date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:50:00,85.75,85.78,85.5,85.53,38700.0,45.9107,45.9268,45.7769,45.7929,38700.0
2005-01-03 09:55:00,85.58,85.72,85.52,85.7,23700.0,45.8197,45.8946,45.7876,45.8839,23700.0
2005-01-03 10:00:00,85.69,85.84,85.56,85.62,28800.0,45.8786,45.9589,45.809,45.8411,28800.0
2005-01-03 10:05:00,85.63,85.63,85.21,85.37,41500.0,45.8465,45.8465,45.6216,45.7073,41500.0
2005-01-03 10:10:00,85.37,85.49,85.37,85.43,32700.0,45.7073,45.7715,45.7073,45.7394,32700.0
2005-01-03 10:15:00,85.42,85.42,85.23,85.32,54700.0,45.734,45.734,45.6323,45.6805,54700.0
2005-01-03 10:20:00,85.33,85.4,85.24,85.35,23000.0,45.6858,45.7233,45.6377,45.6966,23000.0
2005-01-03 10:25:00,85.36,85.4,85.21,85.38,24000.0,45.7019,45.7233,45.6216,45.7126,24000.0
2005-01-03 10:30:00,85.39,85.4,85.28,85.32,26400.0,45.718,45.7233,45.6591,45.6805,26400.0
2005-01-03 10:35:00,85.32,85.33,85.22,85.31,35300.0,45.6805,45.6858,45.6269,45.6751,35300.0
2005-01-03 10:40:00,85.3,85.31,85.25,85.28,14200.0,45.6698,45.6751,45.643,45.6591,14200.0
2005-01-03 10:45:00,85.28,85.3,85.26,85.29,20600.0,45.6591,45.6698,45.6484,45.6644,20600.0
2005-01-03 10:50:00,85.29,85.36,85.29,85.36,27900.0,45.6644,45.7019,45.6644,45.7019,27900.0
2005-01-03 10:55:00,85.34,85.35,85.29,85.35,9800.0,45.6912,45.6966,45.6644,45.6966,9800.0
2005-01-03 11:00:00,85.34,85.34,85.13,85.15,38700.0,45.6912,45.6912,45.5788,45.5895,38700.0
2005-01-03 11:05:00,85.14,85.17,85.08,85.15,16600.0,45.5841,45.6002,45.552,45.5895,16600.0
2005-01-03 11:10:00,85.16,85.25,85.16,85.21,10000.0,45.5948,45.643,45.5948,45.6216,10000.0
2005-01-03 11:15:00,85.2,85.21,85.12,85.16,18100.0,45.6162,45.6216,45.5734,45.5948,18100.0
2005-01-03 11:20:00,85.16,85.18,85.14,85.17,9200.0,45.5948,45.6055,45.5841,45.6002,9200.0
2005-01-03 11:25:00,85.17,85.17,85.12,85.13,12300.0,45.6002,45.6002,45.5734,45.5788,12300.0
2005-01-03 11:30:00,85.12,85.14,85.05,85.11,49900.0,45.5734,45.5841,45.5359,45.5681,49900.0
2005-01-03 11:35:00,85.11,85.14,85.1,85.13,10500.0,45.5681,45.5841,45.5627,45.5788,10500.0
2005-01-03 11:40:00,85.13,85.17,85.07,85.17,16600.0,45.5788,45.6002,45.5466,45.6002,16600.0
2005-01-03 11:45:00,85.19,85.25,85.17,85.24,21700.0,45.6109,45.643,45.6002,45.6377,21700.0
2005-01-03 11:50:00,85.24,85.3,85.23,85.3,18100.0,45.6377,45.6698,45.6323,45.6698,18100.0
2005-01-03 11:55:00,85.29,85.32,85.27,85.29,7200.0,45.6644,45.6805,45.6537,45.6644,7200.0
2005-01-03 12:00:00,85.26,85.3,85.18,85.24,29900.0,45.6484,45.6698,45.6055,45.6377,29900.0
2005-01-03 12:05:00,85.23,85.38,85.23,85.38,12700.0,45.6323,45.7126,45.6323,45.7126,12700.0
2005-01-03 12:10:00,85.38,85.53,85.35,85.52,31200.0,45.7126,45.7929,45.6966,45.7876,31200.0
2005-01-03 12:15:00,85.53,85.57,85.43,85.46,21400.0,45.7929,45.8143,45.7394,45.7554,21400.0
2005-01-03 12:20:00,85.45,85.45,85.32,85.38,15800.0,45.7501,45.7501,45.6805,45.7126,15800.0
2005-01-03 12:25:00,85.37,85.39,85.34,85.35,9500.0,45.7073,45.718,45.6912,45.6966,9500.0
2005-01-03 12:30:00,85.34,85.35,85.3,85.34,12700.0,45.6912,45.6966,45.6698,45.6912,12700.0
2005-01-03 12:35:00,85.32,85.35,85.29,85.35,7000.0,45.6805,45.6966,45.6644,45.6966,7000.0
2005-01-03 12:40:00,85.35,85.39,85.32,85.37,12800.0,45.6966,45.718,45.6805,45.7073,12800.0
2005-01-03 12:45:00,85.4,85.49,85.36,85.49,15300.0,45.7233,45.7715,45.7019,45.7715,15300.0
2005-01-03 12:50:00,85.47,85.55,85.47,85.53,9800.0,45.7608,45.8036,45.7608,45.7929,9800.0
2005-01-03 12:55:00,85.53,85.54,85.45,85.47,12600.0,45.7929,45.7983,45.7501,45.7608,12600.0
2005-01-03 13:00:00,85.44,85.45,85.4,85.44,9300.0,45.7447,45.7501,45.7233,45.7447,9300.0
2005-01-03 13:05:00,85.43,85.44,85.31,85.31,11600.0,45.7394,45.7447,45.6751,45.6751,11600.0
2005-01-03 13:10:00,85.27,85.34,85.27,85.34,10400.0,45.6537,45.6912,45.6537,45.6912,10400.0
2005-01-03 13:15:00,85.34,85.38,85.3,85.35,12700.0,45.6912,45.7126,45.6698,45.6966,12700.0
2005-01-03 13:20:00,85.35,85.35,85.24,85.24,12300.0,45.6966,45.6966,45.6377,45.6377,12300.0
2005-01-03 13:25:00,85.2,85.2,85.05,85.09,27600.0,45.6162,45.6162,45.5359,45.5573,27600.0
2005-01-03 13:30:00,85.08,85.11,85.06,85.1,12700.0,45.552,45.5681,45.5413,45.5627,12700.0
2005-01-03 13:35:00,85.1,85.11,85.08,85.1,10800.0,45.5627,45.5681,45.552,45.5627,10800.0
2005-01-03 13:40:00,85.09,85.12,85.06,85.07,16700.0,45.5573,45.5734,45.5413,45.5466,16700.0
2005-01-03 13:45:00,85.08,85.08,84.95,84.97,65300.0,45.552,45.552,45.4824,45.4931,65300.0
2005-01-03 13:50:00,84.99,85.09,84.97,85.06,8200.0,45.5038,45.5573,45.4931,45.5413,8200.0
2005-01-03 13:55:00,85.05,85.1,84.97,84.99,17100.0,45.5359,45.5627,45.4931,45.5038,17100.0
2005-01-03 14:00:00,85.0,85.05,84.97,84.99,19000.0,45.5092,45.5359,45.4931,45.5038,19000.0
2005-01-03 14:05:00,84.99,85.06,84.98,85.05,20500.0,45.5038,45.5413,45.4985,45.5359,20500.0
2005-01-03 14:10:00,85.06,85.09,85.03,85.08,15500.0,45.5413,45.5573,45.5252,45.552,15500.0
2005-01-03 14:15:00,85.08,85.13,85.07,85.07,7300.0,45.552,45.5788,45.5466,45.5466,7300.0
2005-01-03 14:20:00,85.08,85.09,85.04,85.07,7600.0,45.552,45.5573,45.5306,45.5466,7600.0
2005-01-03 14:25:00,85.07,85.08,85.0,85.01,20700.0,45.5466,45.552,45.5092,45.5145,20700.0
2005-01-03 14:30:00,85.01,85.12,84.98,85.11,13600.0,45.5145,45.5734,45.4985,45.5681,13600.0
2005-01-03 14:35:00,85.11,85.14,85.07,85.08,12200.0,45.5681,45.5841,45.5466,45.552,12200.0
2005-01-03 14:40:00,85.07,85.08,84.99,85.03,8300.0,45.5466,45.552,45.5038,45.5252,8300.0
2005-01-03 14:45:00,85.05,85.1,85.04,85.1,9600.0,45.5359,45.5627,45.5306,45.5627,9600.0
2005-01-03 14:50:00,85.09,85.12,85.08,85.08,11600.0,45.5573,45.5734,45.552,45.552,11600.0
2005-01-03 14:55:00,85.08,85.09,85.06,85.07,13700.0,45.552,45.5573,45.5413,45.5466,13700.0
2005-01-03 15:00:00,85.06,85.11,85.04,85.11,23900.0,45.5413,45.5681,45.5306,45.5681,23900.0
2005-01-03 15:05:00,85.1,85.21,85.1,85.19,42400.0,45.5627,45.6216,45.5627,45.6109,42400.0
2005-01-03 15:10:00,85.19,85.24,85.19,85.24,32400.0,45.6109,45.6377,45.6109,45.6377,32400.0
2005-01-03 15:15:00,85.24,85.25,85.06,85.07,35100.0,45.6377,45.643,45.5413,45.5466,35100.0
2005-01-03 15:20:00,85.06,85.1,85.01,85.09,25300.0,45.5413,45.5627,45.5145,45.5573,25300.0
2005-01-03 15:25:00,85.08,85.09,85.04,85.06,16300.0,45.552,45.5573,45.5306,45.5413,16300.0
2005-01-03 15:30:00,85.06,85.06,84.96,84.98,46000.0,45.5413,45.5413,45.4877,45.4985,46000.0
2005-01-03 15:35:00,84.97,84.98,84.93,84.97,36000.0,45.4931,45.4985,45.4717,45.4931,36000.0
2005-01-03 15:40:00,84.94,85.0,84.94,84.98,35000.0,45.477,45.5092,45.477,45.4985,35000.0
2005-01-03 15:45:00,84.98,85.0,84.89,84.89,26600.0,45.4985,45.5092,45.4503,45.4503,26600.0
2005-01-03 15:50:00,84.89,85.0,84.75,84.76,111400.0,45.4503,45.5092,45.3753,45.3807,111400.0
2005-01-03 15:55:00,84.77,84.99,84.77,84.98,91300.0,45.386,45.5038,45.386,45.4985,91300.0
2005-01-04 09:30:00,85.28,85.43,85.28,85.43,61900.0,45.6591,45.7394,45.6591,45.7394,61900.0
2005-01-04 09:35:00,85.44,85.51,84.94,85.05,65400.0,45.7447,45.7822,45.477,45.5359,65400.0
2005-01-04 09:40:00,85.11,85.25,85.05,85.25,48800.0,45.5681,45.643,45.5359,45.643,48800.0
2005-01-04 09:45:00,85.25,85.25,85.16,85.17,44300.0,45.643,45.643,45.5948,45.6002,44300.0
2005-01-04 09:50:00,85.14,85.16,84.93,85.04,49400.0,45.5841,45.5948,45.4717,45.5306,49400.0
2005-01-04 09:55:00,85.04,85.04,84.85,84.91,60800.0,45.5306,45.5306,45.4288,45.461,60800.0
2005-01-04 10:00:00,84.89,84.97,84.88,84.97,49400.0,45.4503,45.4931,45.4449,45.4931,49400.0
2005-01-04 10:05:00,84.97,85.2,84.97,85.19,41100.0,45.4931,45.6162,45.4931,45.6109,41100.0
2005-01-04 10:10:00,85.2,85.23,85.14,85.17,35100.0,45.6162,45.6323,45.5841,45.6002,35100.0
2005-01-04 10:15:00,85.18,85.18,85.09,85.15,13800.0,45.6055,45.6055,45.5573,45.5895,13800.0
2005-01-04 10:20:00,85.14,85.15,85.0,85.01,26600.0,45.5841,45.5895,45.5092,45.5145,26600.0
2005-01-04 10:25:00,85.0,85.01,84.87,84.88,24500.0,45.5092,45.5145,45.4396,45.4449,24500.0
2005-01-04 10:30:00,84.85,84.97,84.85,84.92,19500.0,45.4288,45.4931,45.4288,45.4663,19500.0
2005-01-04 10:35:00,84.92,85.09,84.91,85.03,48600.0,45.4663,45.5573,45.461,45.5252,48600.0
2005-01-04 10:40:00,85.01,85.08,84.94,84.96,17200.0,45.5145,45.552,45.477,45.4877,17200.0
2005-01-04 10:45:00,84.96,85.07,84.89,85.04,50100.0,45.4877,45.5466,45.4503,45.5306,50100.0
2005-01-04 10:50:00,85.03,85.09,84.94,84.94,21100.0,45.5252,45.5573,45.477,45.477,21100.0
2005-01-04 10:55:00,84.94,84.95,84.9,84.95,18800.0,45.477,45.4824,45.4556,45.4824,18800.0
2005-01-04 11:00:00,84.94,84.95,84.9,84.92,10600.0,45.477,45.4824,45.4556,45.4663,10600.0
2005-01-04 11:05:00,84.92,84.93,84.88,84.91,20600.0,45.4663,45.4717,45.4449,45.461,20600.0
2005-01-04 11:10:00,84.9,84.93,84.88,84.91,14700.0,45.4556,45.4717,45.4449,45.461,14700.0
2005-01-04 11:15:00,84.9,84.97,84.89,84.94,22300.0,45.4556,45.4931,45.4503,45.477,22300.0
2005-01-04 11:20:00,84.94,84.96,84.9,84.92,18300.0,45.477,45.4877,45.4556,45.4663,18300.0
2005-01-04 11:25:00,84.94,84.97,84.89,84.97,24800.0,45.477,45.4931,45.4503,45.4931,24800.0
2005-01-04 11:30:00,84.99,85.01,84.97,84.97,23100.0,45.5038,45.5145,45.4931,45.4931,23100.0
2005-01-04 11:35:00,84.97,85.0,84.96,84.99,9700.0,45.4931,45.5092,45.4877,45.5038,9700.0
2005-01-04 11:40:00,84.99,85.0,84.97,84.99,7300.0,45.5038,45.5092,45.4931,45.5038,7300.0
2005-01-04 11:45:00,84.96,84.97,84.91,84.92,4300.0,45.4877,45.4931,45.461,45.4663,4300.0
2005-01-04 11:50:00,84.93,84.95,84.92,84.94,7100.0,45.4717,45.4824,45.4663,45.477,7100.0
2005-01-04 11:55:00,84.95,85.0,84.9,84.99,64400.0,45.4824,45.5092,45.4556,45.5038,64400.0
2005-01-04 12:00:00,84.99,85.1,84.99,85.01,21100.0,45.5038,45.5627,45.5038,45.5145,21100.0
2005-01-04 12:05:00,84.99,85.03,84.94,85.03,11900.0,45.5038,45.5252,45.477,45.5252,11900.0
2005-01-04 12:10:00,85.03,85.07,84.88,84.88,25500.0,45.5252,45.5466,45.4449,45.4449,25500.0
2005-01-04 12:15:00,84.9,84.91,84.75,84.84,22000.0,45.4556,45.461,45.3753,45.4235,22000.0
2005-01-04 12:20:00,84.84,84.88,84.79,84.84,9900.0,45.4235,45.4449,45.3967,45.4235,9900.0
2005-01-04 12:25:00,84.84,84.93,84.79,84.93,32800.0,45.4235,45.4717,45.3967,45.4717,32800.0
2005-01-04 12:30:00,84.92,84.93,84.82,84.88,21800.0,45.4663,45.4717,45.4128,45.4449,21800.0
2005-01-04 12:35:00,84.88,84.95,84.87,84.94,14600.0,45.4449,45.4824,45.4396,45.477,14600.0
2005-01-04 12:40:00,84.94,84.96,84.76,84.78,14800.0,45.477,45.4877,45.3807,45.3914,14800.0
2005-01-04 12:45:00,84.77,84.89,84.75,84.84,14300.0,45.386,45.4503,45.3753,45.4235,14300.0
2005-01-04 12:50:00,84.84,84.91,84.82,84.83,6800.0,45.4235,45.461,45.4128,45.4181,6800.0
2005-01-04 12:55:00,84.81,84.85,84.66,84.66,28700.0,45.4074,45.4288,45.3271,45.3271,28700.0
2005-01-04 13:00:00,84.64,84.81,84.64,84.78,21400.0,45.3164,45.4074,45.3164,45.3914,21400.0
2005-01-04 13:05:00,84.76,84.78,84.72,84.74,11100.0,45.3807,45.3914,45.3592,45.37,11100.0
2005-01-04 13:10:00,84.73,84.74,84.72,84.73,18500.0,45.3646,45.37,45.3592,45.3646,18500.0
2005-01-04 13:15:00,84.73,84.75,84.72,84.74,21900.0,45.3646,45.3753,45.3592,45.37,21900.0
2005-01-04 13:20:00,84.74,84.74,84.67,84.74,22700.0,45.37,45.37,45.3325,45.37,22700.0
2005-01-04 13:25:00,84.74,84.74,84.64,84.74,27700.0,45.37,45.37,45.3164,45.37,27700.0
2005-01-04 13:30:00,84.74,84.75,84.7,84.72,10900.0,45.37,45.3753,45.3485,45.3592,10900.0
2005-01-04 13:35:00,84.71,84.71,84.68,84.7,17400.0,45.3539,45.3539,45.3378,45.3485,17400.0
2005-01-04 13:40:00,84.7,84.72,84.66,84.67,23200.0,45.3485,45.3592,45.3271,45.3325,23200.0
2005-01-04 13:45:00,84.69,84.71,84.69,84.69,9800.0,45.3432,45.3539,45.3432,45.3432,9800.0
2005-01-04 13:50:00,84.7,84.71,84.66,84.67,12900.0,45.3485,45.3539,45.3271,45.3325,12900.0
2005-01-04 13:55:00,84.67,84.69,84.63,84.67,41800.0,45.3325,45.3432,45.3111,45.3325,41800.0
2005-01-04 14:00:00,84.68,84.68,84.35,84.4,84800.0,45.3378,45.3378,45.1611,45.1879,84800.0
2005-01-04 14:05:00,84.38,84.42,84.22,84.24,30200.0,45.1772,45.1986,45.0915,45.1023,30200.0
2005-01-04 14:10:00,84.24,84.37,84.2,84.34,28200.0,45.1023,45.1719,45.0808,45.1558,28200.0
2005-01-04 14:15:00,84.35,84.35,84.1,84.14,54900.0,45.1611,45.1611,45.0273,45.0487,54900.0
2005-01-04 14:20:00,84.15,84.22,84.1,84.19,54800.0,45.0541,45.0915,45.0273,45.0755,54800.0
2005-01-04 14:25:00,84.19,84.2,84.12,84.13,69700.0,45.0755,45.0808,45.038,45.0434,69700.0
2005-01-04 14:30:00,84.13,84.15,83.93,83.94,71600.0,45.0434,45.0541,44.9363,44.9416,71600.0
2005-01-04 14:35:00,83.94,83.96,83.86,83.86,38400.0,44.9416,44.9523,44.8988,44.8988,38400.0
2005-01-04 14:40:00,83.87,83.93,83.72,83.72,121700.0,44.9042,44.9363,44.8238,44.8238,121700.0
2005-01-04 14:45:00,83.72,83.73,83.46,83.48,123000.0,44.8238,44.8292,44.6846,44.6953,123000.0
2005-01-04 14:50:00,83.49,83.83,83.48,83.76,151200.0,44.7007,44.8827,44.6953,44.8453,151200.0
2005-01-04 14:55:00,83.75,83.85,83.67,83.79,39500.0,44.8399,44.8934,44.7971,44.8613,39500.0
2005-01-04 15:00:00,83.8,83.83,83.8,83.81,30100.0,44.8667,44.8827,44.8667,44.872,30100.0
2005-01-04 15:05:00,83.8,83.83,83.75,83.8,38800.0,44.8667,44.8827,44.8399,44.8667,38800.0
2005-01-04 15:10:00,83.79,83.88,83.78,83.79,24800.0,44.8613,44.9095,44.856,44.8613,24800.0
2005-01-04 15:15:00,83.79,83.87,83.76,83.78,27200.0,44.8613,44.9042,44.8453,44.856,27200.0
2005-01-04 15:20:00,83.78,83.78,83.62,83.77,70500.0,44.856,44.856,44.7703,44.8506,70500.0
2005-01-04 15:25:00,83.78,83.88,83.72,83.84,38400.0,44.856,44.9095,44.8238,44.8881,38400.0
2005-01-04 15:30:00,83.86,83.94,83.79,83.94,23900.0,44.8988,44.9416,44.8613,44.9416,23900.0
2005-01-04 15:35:00,83.93,84.0,83.89,83.89,73000.0,44.9363,44.9738,44.9149,44.9149,73000.0
2005-01-04 15:40:00,83.89,84.15,83.89,84.15,140300.0,44.9149,45.0541,44.9149,45.0541,140300.0
2005-01-04 15:45:00,84.15,84.21,84.05,84.1,72400.0,45.0541,45.0862,45.0005,45.0273,72400.0
2005-01-04 15:50:00,84.11,84.11,83.99,84.0,42700.0,45.0327,45.0327,44.9684,44.9738,42700.0
2005-01-04 15:55:00,83.99,84.09,83.97,84.06,100600.0,44.9684,45.0219,44.9577,45.0059,100600.0
2005-01-05 09:30:00,88.08,88.6,84.1,84.3,52400.0,47.1582,47.4366,45.0273,45.1344,52400.0
2005-01-05 09:35:00,84.3,84.37,84.2,84.31,59000.0,45.1344,45.1719,45.0808,45.1397,59000.0
2005-01-05 09:40:00,84.31,84.37,84.04,84.1,36700.0,45.1397,45.1719,44.9952,45.0273,36700.0
2005-01-05 09:45:00,84.11,84.24,84.08,84.24,29900.0,45.0327,45.1023,45.0166,45.1023,29900.0
2005-01-05 09:50:00,84.18,84.24,84.1,84.17,54400.0,45.0701,45.1023,45.0273,45.0648,54400.0
2005-01-05 09:55:00,84.16,84.16,84.0,84.13,19600.0,45.0594,45.0594,44.9738,45.0434,19600.0
2005-01-05 10:00:00,84.12,84.22,84.12,84.19,36700.0,45.038,45.0915,45.038,45.0755,36700.0
2005-01-05 10:05:00,84.19,84.22,84.12,84.15,40300.0,45.0755,45.0915,45.038,45.0541,40300.0
2005-01-05 10:10:00,84.12,84.13,84.05,84.13,25800.0,45.038,45.0434,45.0005,45.0434,25800.0
2005-01-05 10:15:00,84.11,84.17,84.08,84.16,13600.0,45.0327,45.0648,45.0166,45.0594,13600.0
2005-01-05 10:20:00,84.16,84.16,84.1,84.11,16600.0,45.0594,45.0594,45.0273,45.0327,16600.0
2005-01-05 10:25:00,84.09,84.09,83.93,83.94,56300.0,45.0219,45.0219,44.9363,44.9416,56300.0
2005-01-05 10:30:00,83.98,84.14,83.85,84.12,40400.0,44.963,45.0487,44.8934,45.038,40400.0
2005-01-05 10:35:00,84.13,84.15,84.06,84.15,28000.0,45.0434,45.0541,45.0059,45.0541,28000.0
2005-01-05 10:40:00,84.14,84.15,83.98,84.01,17700.0,45.0487,45.0541,44.963,44.9791,17700.0
2005-01-05 10:45:00,84.0,84.06,83.92,83.96,15600.0,44.9738,45.0059,44.9309,44.9523,15600.0
2005-01-05 10:50:00,83.97,84.13,83.97,84.03,15500.0,44.9577,45.0434,44.9577,44.9898,15500.0
2005-01-05 10:55:00,84.06,84.06,83.94,83.97,21600.0,45.0059,45.0059,44.9416,44.9577,21600.0
2005-01-05 11:00:00,83.97,84.19,83.97,84.16,47500.0,44.9577,45.0755,44.9577,45.0594,47500.0
2005-01-05 11:05:00,84.16,84.23,84.12,84.17,37000.0,45.0594,45.0969,45.038,45.0648,37000.0
2005-01-05 11:10:00,84.14,84.16,84.07,84.07,21800.0,45.0487,45.0594,45.0112,45.0112,21800.0
2005-01-05 11:15:00,84.07,84.11,84.0,84.08,30800.0,45.0112,45.0327,44.9738,45.0166,30800.0
2005-01-05 11:20:00,84.08,84.11,83.95,83.96,15800.0,45.0166,45.0327,44.947,44.9523,15800.0
2005-01-05 11:25:00,83.97,84.02,83.91,83.98,12600.0,44.9577,44.9845,44.9256,44.963,12600.0
2005-01-05 11:30:00,83.94,84.03,83.91,83.92,19300.0,44.9416,44.9898,44.9256,44.9309,19300.0
2005-01-05 11:35:00,83.93,83.99,83.9,83.94,18200.0,44.9363,44.9684,44.9202,44.9416,18200.0
2005-01-05 11:40:00,83.94,83.96,83.91,83.92,11300.0,44.9416,44.9523,44.9256,44.9309,11300.0
2005-01-05 11:45:00,83.92,83.99,83.89,83.98,31300.0,44.9309,44.9684,44.9149,44.963,31300.0
2005-01-05 11:50:00,83.97,83.97,83.88,83.88,11700.0,44.9577,44.9577,44.9095,44.9095,11700.0
2005-01-05 11:55:00,83.88,83.88,83.84,83.85,11700.0,44.9095,44.9095,44.8881,44.8934,11700.0
2005-01-05 12:00:00,83.85,83.85,83.75,83.8,13500.0,44.8934,44.8934,44.8399,44.8667,13500.0
2005-01-05 12:05:00,83.81,83.81,83.75,83.78,8900.0,44.872,44.872,44.8399,44.856,8900.0
2005-01-05 12:10:00,83.78,83.8,83.76,83.8,10600.0,44.856,44.8667,44.8453,44.8667,10600.0
2005-01-05 12:15:00,83.8,83.91,83.8,83.9,14800.0,44.8667,44.9256,44.8667,44.9202,14800.0
2005-01-05 12:20:00,83.9,84.07,83.82,84.04,21400.0,44.9202,45.0112,44.8774,44.9952,21400.0
2005-01-05 12:25:00,84.02,84.02,83.9,83.9,7400.0,44.9845,44.9845,44.9202,44.9202,7400.0
2005-01-05 12:30:00,83.86,83.9,83.8,83.81,9600.0,44.8988,44.9202,44.8667,44.872,9600.0
2005-01-05 12:35:00,83.83,83.83,83.7,83.73,9500.0,44.8827,44.8827,44.8131,44.8292,9500.0
2005-01-05 12:40:00,83.71,83.78,83.66,83.74,38100.0,44.8185,44.856,44.7917,44.8346,38100.0
2005-01-05 12:45:00,83.75,83.76,83.73,83.75,29900.0,44.8399,44.8453,44.8292,44.8399,29900.0
2005-01-05 12:50:00,83.74,83.82,83.74,83.8,32800.0,44.8346,44.8774,44.8346,44.8667,32800.0
2005-01-05 12:55:00,83.79,84.0,83.77,83.81,22700.0,44.8613,44.9738,44.8506,44.872,22700.0
2005-01-05 13:00:00,83.79,83.83,83.78,83.82,14200.0,44.8613,44.8827,44.856,44.8774,14200.0
2005-01-05 13:05:00,83.81,83.89,83.81,83.89,15100.0,44.872,44.9149,44.872,44.9149,15100.0
2005-01-05 13:10:00,83.91,83.92,83.85,83.86,6700.0,44.9256,44.9309,44.8934,44.8988,6700.0
2005-01-05 13:15:00,83.87,83.87,83.85,83.86,10400.0,44.9042,44.9042,44.8934,44.8988,10400.0
2005-01-05 13:20:00,83.86,84.06,83.85,84.02,13600.0,44.8988,45.0059,44.8934,44.9845,13600.0
2005-01-05 13:25:00,84.02,84.07,83.98,84.05,12000.0,44.9845,45.0112,44.963,45.0005,12000.0
2005-01-05 13:30:00,84.04,84.12,84.02,84.1,14500.0,44.9952,45.038,44.9845,45.0273,14500.0
2005-01-05 13:35:00,84.11,84.14,84.1,84.13,17200.0,45.0327,45.0487,45.0273,45.0434,17200.0
2005-01-05 13:40:00,84.14,84.28,84.13,84.26,81600.0,45.0487,45.1237,45.0434,45.113,81600.0
2005-01-05 13:45:00,84.26,84.31,84.25,84.31,26900.0,45.113,45.1397,45.1076,45.1397,26900.0
2005-01-05 13:50:00,84.31,84.34,84.31,84.34,45400.0,45.1397,45.1558,45.1397,45.1558,45400.0
2005-01-05 13:55:00,84.34,84.35,84.3,84.31,30600.0,45.1558,45.1611,45.1344,45.1397,30600.0
2005-01-05 14:00:00,84.32,84.33,84.25,84.26,29900.0,45.1451,45.1504,45.1076,45.113,29900.0
2005-01-05 14:05:00,84.26,84.37,84.25,84.37,22900.0,45.113,45.1719,45.1076,45.1719,22900.0
2005-01-05 14:10:00,84.36,84.37,84.25,84.26,35900.0,45.1665,45.1719,45.1076,45.113,35900.0
2005-01-05 14:15:00,84.25,84.25,84.19,84.22,37700.0,45.1076,45.1076,45.0755,45.0915,37700.0
2005-01-05 14:20:00,84.21,84.25,84.2,84.21,49100.0,45.0862,45.1076,45.0808,45.0862,49100.0
2005-01-05 14:25:00,84.22,84.3,84.22,84.28,34700.0,45.0915,45.1344,45.0915,45.1237,34700.0
2005-01-05 14:30:00,84.28,84.31,84.26,84.31,10800.0,45.1237,45.1397,45.113,45.1397,10800.0
2005-01-05 14:35:00,84.31,84.31,84.28,84.31,8200.0,45.1397,45.1397,45.1237,45.1397,8200.0
2005-01-05 14:40:00,84.3,84.3,84.22,84.22,10900.0,45.1344,45.1344,45.0915,45.0915,10900.0
2005-01-05 14:45:00,84.22,84.27,84.21,84.24,43700.0,45.0915,45.1183,45.0862,45.1023,43700.0
2005-01-05 14:50:00,84.22,84.22,84.2,84.2,10700.0,45.0915,45.0915,45.0808,45.0808,10700.0
2005-01-05 14:55:00,84.21,84.22,84.16,84.17,55600.0,45.0862,45.0915,45.0594,45.0648,55600.0
2005-01-05 15:00:00,84.17,84.19,84.15,84.16,21400.0,45.0648,45.0755,45.0541,45.0594,21400.0
2005-01-05 15:05:00,84.16,84.2,84.15,84.19,19800.0,45.0594,45.0808,45.0541,45.0755,19800.0
2005-01-05 15:10:00,84.2,84.29,84.19,84.25,31500.0,45.0808,45.129,45.0755,45.1076,31500.0
2005-01-05 15:15:00,84.25,84.28,84.24,84.25,10800.0,45.1076,45.1237,45.1023,45.1076,10800.0
2005-01-05 15:20:00,84.25,84.26,84.17,84.19,29900.0,45.1076,45.113,45.0648,45.0755,29900.0
2005-01-05 15:25:00,84.18,84.18,84.0,84.0,25400.0,45.0701,45.0701,44.9738,44.9738,25400.0
2005-01-05 15:30:00,84.01,84.01,83.97,84.0,33100.0,44.9791,44.9791,44.9577,44.9738,33100.0
2005-01-05 15:35:00,84.0,84.01,83.94,83.94,19900.0,44.9738,44.9791,44.9416,44.9416,19900.0
2005-01-05 15:40:00,83.93,83.93,83.9,83.9,46800.0,44.9363,44.9363,44.9202,44.9202,46800.0
2005-01-05 15:45:00,83.9,83.98,83.88,83.98,23000.0,44.9202,44.963,44.9095,44.963,23000.0
2005-01-05 15:50:00,83.97,83.98,83.91,83.92,33100.0,44.9577,44.963,44.9256,44.9309,33100.0
2005-01-05 15:55:00,83.91,83.91,83.77,83.77,44600.0,44.9256,44.9256,44.8506,44.8506,44600.0
2005-01-06 09:30:00,83.86,83.95,83.85,83.89,38900.0,44.8988,44.947,44.8934,44.9149,38900.0
2005-01-06 09:35:00,83.93,84.22,83.92,84.18,62100.0,44.9363,45.0915,44.9309,45.0701,62100.0
2005-01-06 09:40:00,84.18,84.2,83.88,83.88,20400.0,45.0701,45.0808,44.9095,44.9095,20400.0
2005-01-06 09:45:00,83.91,84.11,83.87,84.1,40000.0,44.9256,45.0327,44.9042,45.0273,40000.0
2005-01-06 09:50:00,84.1,84.1,83.97,84.01,16500.0,45.0273,45.0273,44.9577,44.9791,16500.0
2005-01-06 09:55:00,84.0,84.02,83.88,84.01,23500.0,44.9738,44.9845,44.9095,44.9791,23500.0
2005-01-06 10:00:00,83.99,84.05,83.94,83.99,12500.0,44.9684,45.0005,44.9416,44.9684,12500.0
2005-01-06 10:05:00,83.99,84.02,83.92,84.02,19200.0,44.9684,44.9845,44.9309,44.9845,19200.0
2005-01-06 10:10:00,84.09,84.26,84.02,84.22,25700.0,45.0219,45.113,44.9845,45.0915,25700.0
2005-01-06 10:15:00,84.26,84.3,84.21,84.22,11600.0,45.113,45.1344,45.0862,45.0915,11600.0
2005-01-06 10:20:00,84.22,84.24,84.1,84.15,25400.0,45.0915,45.1023,45.0273,45.0541,25400.0
2005-01-06 10:25:00,84.15,84.23,84.12,84.19,20500.0,45.0541,45.0969,45.038,45.0755,20500.0
2005-01-06 10:30:00,84.17,84.17,84.01,84.02,20100.0,45.0648,45.0648,44.9791,44.9845,20100.0
2005-01-06 10:35:00,84.02,84.06,83.98,84.05,9500.0,44.9845,45.0059,44.963,45.0005,9500.0
2005-01-06 10:40:00,84.05,84.06,84.0,84.06,12200.0,45.0005,45.0059,44.9738,45.0059,12200.0
2005-01-06 10:45:00,84.03,84.04,83.98,83.99,25200.0,44.9898,44.9952,44.963,44.9684,25200.0
2005-01-06 10:50:00,83.98,83.98,83.76,83.78,20300.0,44.963,44.963,44.8453,44.856,20300.0
2005-01-06 10:55:00,83.76,83.92,83.7,83.9,21700.0,44.8453,44.9309,44.8131,44.9202,21700.0
2005-01-06 11:00:00,83.91,83.99,83.82,83.83,18100.0,44.9256,44.9684,44.8774,44.8827,18100.0
2005-01-06 11:05:00,83.87,84.09,83.84,84.05,19500.0,44.9042,45.0219,44.8881,45.0005,19500.0
2005-01-06 11:10:00,84.05,84.08,84.0,84.03,12500.0,45.0005,45.0166,44.9738,44.9898,12500.0
2005-01-06 11:15:00,84.07,84.16,84.0,84.16,9600.0,45.0112,45.0594,44.9738,45.0594,9600.0
2005-01-06 11:20:00,84.18,84.31,84.18,84.27,32700.0,45.0701,45.1397,45.0701,45.1183,32700.0
2005-01-06 11:25:00,84.28,84.3,84.19,84.26,9300.0,45.1237,45.1344,45.0755,45.113,9300.0
2005-01-06 11:30:00,84.25,84.48,84.25,84.39,30800.0,45.1076,45.2308,45.1076,45.1826,30800.0
2005-01-06 11:35:00,84.39,84.4,84.25,84.27,22700.0,45.1826,45.1879,45.1076,45.1183,22700.0
2005-01-06 11:40:00,84.25,84.27,84.19,84.2,10800.0,45.1076,45.1183,45.0755,45.0808,10800.0
2005-01-06 11:45:00,84.18,84.29,84.17,84.29,13600.0,45.0701,45.129,45.0648,45.129,13600.0
2005-01-06 11:50:00,84.27,84.28,84.23,84.24,8100.0,45.1183,45.1237,45.0969,45.1023,8100.0
2005-01-06 11:55:00,84.24,84.24,84.14,84.14,15900.0,45.1023,45.1023,45.0487,45.0487,15900.0
2005-01-06 12:00:00,84.14,84.15,84.07,84.13,13400.0,45.0487,45.0541,45.0112,45.0434,13400.0
2005-01-06 12:05:00,84.13,84.14,84.03,84.09,15200.0,45.0434,45.0487,44.9898,45.0219,15200.0
2005-01-06 12:10:00,84.09,84.1,84.04,84.1,9200.0,45.0219,45.0273,44.9952,45.0273,9200.0
2005-01-06 12:15:00,84.09,84.1,84.07,84.1,3600.0,45.0219,45.0273,45.0112,45.0273,3600.0
2005-01-06 12:20:00,84.12,84.13,84.11,84.12,11600.0,45.038,45.0434,45.0327,45.038,11600.0
2005-01-06 12:25:00,84.09,84.15,84.09,84.14,7800.0,45.0219,45.0541,45.0219,45.0487,7800.0
2005-01-06 12:30:00,84.1,84.11,84.06,84.1,5200.0,45.0273,45.0327,45.0059,45.0273,5200.0
2005-01-06 12:35:00,84.11,84.12,84.09,84.1,4100.0,45.0327,45.038,45.0219,45.0273,4100.0
2005-01-06 12:40:00,84.07,84.09,84.03,84.06,9900.0,45.0112,45.0219,44.9898,45.0059,9900.0
2005-01-06 12:45:00,84.08,84.1,84.06,84.1,8900.0,45.0166,45.0273,45.0059,45.0273,8900.0
2005-01-06 12:50:00,84.1,84.13,84.04,84.07,22600.0,45.0273,45.0434,44.9952,45.0112,22600.0
2005-01-06 12:55:00,84.08,84.08,83.95,83.96,20500.0,45.0166,45.0166,44.947,44.9523,20500.0
2005-01-06 13:00:00,83.94,84.07,83.92,84.07,4600.0,44.9416,45.0112,44.9309,45.0112,4600.0
2005-01-06 13:05:00,84.03,84.03,83.88,83.93,13100.0,44.9898,44.9898,44.9095,44.9363,13100.0
2005-01-06 13:10:00,83.92,83.97,83.91,83.97,6800.0,44.9309,44.9577,44.9256,44.9577,6800.0
2005-01-06 13:15:00,83.97,84.03,83.95,83.99,9500.0,44.9577,44.9898,44.947,44.9684,9500.0
2005-01-06 13:20:00,83.96,84.24,83.95,84.17,22500.0,44.9523,45.1023,44.947,45.0648,22500.0
2005-01-06 13:25:00,84.21,84.27,84.16,84.19,25200.0,45.0862,45.1183,45.0594,45.0755,25200.0
2005-01-06 13:30:00,84.19,84.19,84.13,84.13,5700.0,45.0755,45.0755,45.0434,45.0434,5700.0
2005-01-06 13:35:00,84.12,84.21,84.12,84.16,12400.0,45.038,45.0862,45.038,45.0594,12400.0
2005-01-06 13:40:00,84.16,84.17,84.03,84.03,16700.0,45.0594,45.0648,44.9898,44.9898,16700.0
2005-01-06 13:45:00,84.05,84.09,83.99,84.08,54500.0,45.0005,45.0219,44.9684,45.0166,54500.0
2005-01-06 13:50:00,84.06,84.17,84.04,84.17,30700.0,45.0059,45.0648,44.9952,45.0648,30700.0
2005-01-06 13:55:00,84.17,84.21,84.1,84.1,8800.0,45.0648,45.0862,45.0273,45.0273,8800.0
2005-01-06 14:00:00,84.1,84.11,84.03,84.07,13300.0,45.0273,45.0327,44.9898,45.0112,13300.0
2005-01-06 14:05:00,84.06,84.1,84.01,84.01,18500.0,45.0059,45.0273,44.9791,44.9791,18500.0
2005-01-06 14:10:00,84.0,84.01,83.95,83.95,13900.0,44.9738,44.9791,44.947,44.947,13900.0
2005-01-06 14:15:00,83.94,84.05,83.92,84.02,22500.0,44.9416,45.0005,44.9309,44.9845,22500.0
2005-01-06 14:20:00,84.03,84.11,83.97,83.99,16500.0,44.9898,45.0327,44.9577,44.9684,16500.0
2005-01-06 14:25:00,84.0,84.0,83.95,83.96,31800.0,44.9738,44.9738,44.947,44.9523,31800.0
2005-01-06 14:30:00,83.96,84.01,83.96,83.98,231700.0,44.9523,44.9791,44.9523,44.963,231700.0
2005-01-06 14:35:00,83.98,83.98,83.88,83.93,23500.0,44.963,44.963,44.9095,44.9363,23500.0
2005-01-06 14:40:00,83.91,83.92,83.82,83.86,18300.0,44.9256,44.9309,44.8774,44.8988,18300.0
2005-01-06 14:45:00,83.86,83.89,83.8,83.81,11900.0,44.8988,44.9149,44.8667,44.872,11900.0
2005-01-06 14:50:00,83.8,83.8,83.78,83.8,6900.0,44.8667,44.8667,44.856,44.8667,6900.0
2005-01-06 14:55:00,83.81,83.85,83.72,83.77,28100.0,44.872,44.8934,44.8238,44.8506,28100.0
2005-01-06 15:00:00,83.77,83.81,83.72,83.75,20900.0,44.8506,44.872,44.8238,44.8399,20900.0
2005-01-06 15:05:00,83.73,83.89,83.7,83.81,28200.0,44.8292,44.9149,44.8131,44.872,28200.0
2005-01-06 15:10:00,83.82,83.91,83.81,83.85,9300.0,44.8774,44.9256,44.872,44.8934,9300.0
2005-01-06 15:15:00,83.85,83.86,83.76,83.79,13500.0,44.8934,44.8988,44.8453,44.8613,13500.0
2005-01-06 15:20:00,83.79,83.79,83.68,83.77,20000.0,44.8613,44.8613,44.8024,44.8506,20000.0
2005-01-06 15:25:00,83.77,83.84,83.73,83.73,27100.0,44.8506,44.8881,44.8292,44.8292,27100.0
2005-01-06 15:30:00,83.74,83.83,83.74,83.83,13000.0,44.8346,44.8827,44.8346,44.8827,13000.0
2005-01-06 15:35:00,83.83,83.86,83.81,83.86,8600.0,44.8827,44.8988,44.872,44.8988,8600.0
2005-01-06 15:40:00,83.84,83.9,83.75,83.84,39100.0,44.8881,44.9202,44.8399,44.8881,39100.0
2005-01-06 15:45:00,83.84,83.92,83.83,83.91,28500.0,44.8881,44.9309,44.8827,44.9256,28500.0
2005-01-06 15:50:00,83.89,83.89,83.74,83.76,36600.0,44.9149,44.9149,44.8346,44.8453,36600.0
2005-01-06 15:55:00,83.76,83.77,83.59,83.61,52400.0,44.8453,44.8506,44.7542,44.765,52400.0
2005-01-07 09:30:00,84.05,84.4,84.02,84.4,145300.0,45.0005,45.1879,44.9845,45.1879,145300.0
2005-01-07 09:35:00,84.4,84.73,84.4,84.51,90900.0,45.1879,45.3646,45.1879,45.2468,90900.0
2005-01-07 09:40:00,84.51,84.88,84.51,84.78,95400.0,45.2468,45.4449,45.2468,45.3914,95400.0
2005-01-07 09:45:00,84.79,84.79,84.67,84.68,81300.0,45.3967,45.3967,45.3325,45.3378,81300.0
2005-01-07 09:50:00,84.68,84.68,84.33,84.33,41200.0,45.3378,45.3378,45.1504,45.1504,41200.0
2005-01-07 09:55:00,84.33,84.38,84.22,84.29,51900.0,45.1504,45.1772,45.0915,45.129,51900.0
2005-01-07 10:00:00,84.29,84.48,84.29,84.47,40300.0,45.129,45.2308,45.129,45.2254,40300.0
2005-01-07 10:05:00,84.47,84.54,84.41,84.41,64700.0,45.2254,45.2629,45.1933,45.1933,64700.0
2005-01-07 10:10:00,84.41,84.52,84.4,84.5,44000.0,45.1933,45.2522,45.1879,45.2415,44000.0
2005-01-07 10:15:00,84.46,84.46,84.24,84.31,57100.0,45.22,45.22,45.1023,45.1397,57100.0
2005-01-07 10:20:00,84.31,84.38,84.25,84.27,35200.0,45.1397,45.1772,45.1076,45.1183,35200.0
2005-01-07 10:25:00,84.25,84.25,84.09,84.11,56000.0,45.1076,45.1076,45.0219,45.0327,56000.0
2005-01-07 10:30:00,84.11,84.21,84.1,84.17,29300.0,45.0327,45.0862,45.0273,45.0648,29300.0
2005-01-07 10:35:00,84.14,84.19,84.01,84.04,39300.0,45.0487,45.0755,44.9791,44.9952,39300.0
2005-01-07 10:40:00,84.03,84.03,83.91,83.94,30200.0,44.9898,44.9898,44.9256,44.9416,30200.0
2005-01-07 10:45:00,83.93,84.08,83.93,84.06,22500.0,44.9363,45.0166,44.9363,45.0059,22500.0
2005-01-07 10:50:00,84.06,84.06,83.97,84.01,9900.0,45.0059,45.0059,44.9577,44.9791,9900.0
2005-01-07 10:55:00,84.02,84.04,83.99,84.02,14400.0,44.9845,44.9952,44.9684,44.9845,14400.0
2005-01-07 11:00:00,84.02,84.13,84.01,84.13,22000.0,44.9845,45.0434,44.9791,45.0434,22000.0
2005-01-07 11:05:00,84.12,84.26,84.11,84.2,18900.0,45.038,45.113,45.0327,45.0808,18900.0
2005-01-07 11:10:00,84.21,84.26,84.2,84.25,13100.0,45.0862,45.113,45.0808,45.1076,13100.0
2005-01-07 11:15:00,84.26,84.32,84.24,84.26,21100.0,45.113,45.1451,45.1023,45.113,21100.0
2005-01-07 11:20:00,84.25,84.33,84.21,84.29,27400.0,45.1076,45.1504,45.0862,45.129,27400.0
2005-01-07 11:25:00,84.27,84.36,84.25,84.35,31200.0,45.1183,45.1665,45.1076,45.1611,31200.0
2005-01-07 11:30:00,84.35,84.44,84.35,84.41,17800.0,45.1611,45.2093,45.1611,45.1933,17800.0
2005-01-07 11:35:00,84.41,84.41,84.3,84.3,7300.0,45.1933,45.1933,45.1344,45.1344,7300.0
2005-01-07 11:40:00,84.28,84.29,84.25,84.28,5400.0,45.1237,45.129,45.1076,45.1237,5400.0
2005-01-07 11:45:00,84.27,84.32,84.21,84.25,11300.0,45.1183,45.1451,45.0862,45.1076,11300.0
2005-01-07 11:50:00,84.24,84.24,84.14,84.15,10000.0,45.1023,45.1023,45.0487,45.0541,10000.0
2005-01-07 11:55:00,84.15,84.15,84.04,84.15,34300.0,45.0541,45.0541,44.9952,45.0541,34300.0
2005-01-07 12:00:00,84.14,84.2,84.14,84.17,15700.0,45.0487,45.0808,45.0487,45.0648,15700.0
2005-01-07 12:05:00,84.17,84.17,84.14,84.15,6000.0,45.0648,45.0648,45.0487,45.0541,6000.0
2005-01-07 12:10:00,84.14,84.16,84.12,84.13,3200.0,45.0487,45.0594,45.038,45.0434,3200.0
2005-01-07 12:15:00,84.12,84.18,84.03,84.1,18000.0,45.038,45.0701,44.9898,45.0273,18000.0
2005-01-07 12:20:00,84.1,84.24,84.09,84.21,18500.0,45.0273,45.1023,45.0219,45.0862,18500.0
2005-01-07 12:25:00,84.22,84.32,84.2,84.32,14000.0,45.0915,45.1451,45.0808,45.1451,14000.0
2005-01-07 12:30:00,84.33,84.34,84.31,84.32,10700.0,45.1504,45.1558,45.1397,45.1451,10700.0
2005-01-07 12:35:00,84.3,84.35,84.25,84.25,14000.0,45.1344,45.1611,45.1076,45.1076,14000.0
2005-01-07 12:40:00,84.26,84.26,84.16,84.19,11600.0,45.113,45.113,45.0594,45.0755,11600.0
2005-01-07 12:45:00,84.21,84.21,84.18,84.18,2800.0,45.0862,45.0862,45.0701,45.0701,2800.0
2005-01-07 12:50:00,84.19,84.19,84.17,84.19,8800.0,45.0755,45.0755,45.0648,45.0755,8800.0
2005-01-07 12:55:00,84.18,84.18,84.11,84.12,20300.0,45.0701,45.0701,45.0327,45.038,20300.0
2005-01-07 13:00:00,84.12,84.18,84.09,84.17,8300.0,45.038,45.0701,45.0219,45.0648,8300.0
2005-01-07 13:05:00,84.19,84.19,84.08,84.08,10000.0,45.0755,45.0755,45.0166,45.0166,10000.0
2005-01-07 13:10:00,84.11,84.11,83.98,83.98,12500.0,45.0327,45.0327,44.963,44.963,12500.0
2005-01-07 13:15:00,83.96,84.05,83.95,84.01,22500.0,44.9523,45.0005,44.947,44.9791,22500.0
2005-01-07 13:20:00,84.01,84.01,83.89,83.89,15800.0,44.9791,44.9791,44.9149,44.9149,15800.0
2005-01-07 13:25:00,83.88,83.89,83.8,83.86,19700.0,44.9095,44.9149,44.8667,44.8988,19700.0
2005-01-07 13:30:00,83.87,83.98,83.87,83.97,13500.0,44.9042,44.963,44.9042,44.9577,13500.0
2005-01-07 13:35:00,83.99,83.99,83.86,83.86,14600.0,44.9684,44.9684,44.8988,44.8988,14600.0
2005-01-07 13:40:00,83.85,83.86,83.79,83.8,17300.0,44.8934,44.8988,44.8613,44.8667,17300.0
2005-01-07 13:45:00,83.8,83.81,83.65,83.68,30800.0,44.8667,44.872,44.7864,44.8024,30800.0
2005-01-07 13:50:00,83.69,83.77,83.68,83.77,21400.0,44.8078,44.8506,44.8024,44.8506,21400.0
2005-01-07 13:55:00,83.78,83.87,83.78,83.86,14000.0,44.856,44.9042,44.856,44.8988,14000.0
2005-01-07 14:00:00,83.86,83.86,83.73,83.78,37200.0,44.8988,44.8988,44.8292,44.856,37200.0
2005-01-07 14:05:00,83.78,83.78,83.7,83.74,21200.0,44.856,44.856,44.8131,44.8346,21200.0
2005-01-07 14:10:00,83.73,83.77,83.65,83.76,50800.0,44.8292,44.8506,44.7864,44.8453,50800.0
2005-01-07 14:15:00,83.76,83.76,83.65,83.68,36300.0,44.8453,44.8453,44.7864,44.8024,36300.0
2005-01-07 14:20:00,83.67,83.67,83.61,83.61,15800.0,44.7971,44.7971,44.765,44.765,15800.0
2005-01-07 14:25:00,83.61,83.62,83.52,83.52,33700.0,44.765,44.7703,44.7168,44.7168,33700.0
2005-01-07 14:30:00,83.53,83.53,83.5,83.5,79300.0,44.7221,44.7221,44.7061,44.7061,79300.0
2005-01-07 14:35:00,83.49,83.52,83.45,83.49,41200.0,44.7007,44.7168,44.6793,44.7007,41200.0
2005-01-07 14:40:00,83.49,83.59,83.46,83.49,41900.0,44.7007,44.7542,44.6846,44.7007,41900.0
2005-01-07 14:45:00,83.46,83.49,83.35,83.48,53300.0,44.6846,44.7007,44.6257,44.6953,53300.0
2005-01-07 14:50:00,83.49,83.49,83.44,83.46,17300.0,44.7007,44.7007,44.6739,44.6846,17300.0
2005-01-07 14:55:00,83.46,83.58,83.43,83.54,23600.0,44.6846,44.7489,44.6686,44.7275,23600.0
2005-01-07 15:00:00,83.54,83.6,83.52,83.57,22000.0,44.7275,44.7596,44.7168,44.7435,22000.0
2005-01-07 15:05:00,83.55,83.6,83.55,83.55,14800.0,44.7328,44.7596,44.7328,44.7328,14800.0
2005-01-07 15:10:00,83.56,83.59,83.52,83.55,16700.0,44.7382,44.7542,44.7168,44.7328,16700.0
2005-01-07 15:15:00,83.55,83.62,83.55,83.62,20700.0,44.7328,44.7703,44.7328,44.7703,20700.0
2005-01-07 15:20:00,83.61,83.65,83.56,83.56,24900.0,44.765,44.7864,44.7382,44.7382,24900.0
2005-01-07 15:25:00,83.56,83.56,83.42,83.49,36400.0,44.7382,44.7382,44.6632,44.7007,36400.0
2005-01-07 15:30:00,83.49,83.63,83.49,83.62,40100.0,44.7007,44.7757,44.7007,44.7703,40100.0
2005-01-07 15:35:00,83.61,83.65,83.56,83.59,23000.0,44.765,44.7864,44.7382,44.7542,23000.0
2005-01-07 15:40:00,83.58,83.59,83.4,83.43,48700.0,44.7489,44.7542,44.6525,44.6686,48700.0
2005-01-07 15:45:00,83.43,83.51,83.43,83.51,29600.0,44.6686,44.7114,44.6686,44.7114,29600.0
2005-01-07 15:50:00,83.51,83.53,83.45,83.52,59400.0,44.7114,44.7221,44.6793,44.7168,59400.0
2005-01-07 15:55:00,83.52,83.54,83.5,83.5,51700.0,44.7168,44.7275,44.7061,44.7061,51700.0
2005-01-10 09:30:00,83.45,83.48,83.33,83.4,40600.0,44.6793,44.6953,44.615,44.6525,40600.0
2005-01-10 09:35:00,83.41,83.65,83.4,83.58,24400.0,44.6579,44.7864,44.6525,44.7489,24400.0
2005-01-10 09:40:00,83.61,83.61,83.5,83.51,34900.0,44.765,44.765,44.7061,44.7114,34900.0
2005-01-10 09:45:00,83.5,83.51,83.35,83.44,19300.0,44.7061,44.7114,44.6257,44.6739,19300.0
2005-01-10 09:50:00,83.47,83.5,83.38,83.47,20000.0,44.69,44.7061,44.6418,44.69,20000.0
2005-01-10 09:55:00,83.47,83.52,83.41,83.46,49300.0,44.69,44.7168,44.6579,44.6846,49300.0
2005-01-10 10:00:00,83.5,83.6,83.39,83.54,35100.0,44.7061,44.7596,44.6472,44.7275,35100.0
2005-01-10 10:05:00,83.56,83.63,83.51,83.58,15500.0,44.7382,44.7757,44.7114,44.7489,15500.0
2005-01-10 10:10:00,83.59,83.59,83.46,83.49,11000.0,44.7542,44.7542,44.6846,44.7007,11000.0
2005-01-10 10:15:00,83.48,83.57,83.44,83.57,68800.0,44.6953,44.7435,44.6739,44.7435,68800.0
2005-01-10 10:20:00,83.57,83.57,83.54,83.56,44000.0,44.7435,44.7435,44.7275,44.7382,44000.0
2005-01-10 10:25:00,83.55,83.57,83.51,83.51,46000.0,44.7328,44.7435,44.7114,44.7114,46000.0
2005-01-10 10:30:00,83.5,83.5,83.4,83.4,40300.0,44.7061,44.7061,44.6525,44.6525,40300.0
2005-01-10 10:35:00,83.4,83.47,83.37,83.47,52200.0,44.6525,44.69,44.6365,44.69,52200.0
2005-01-10 10:40:00,83.48,83.49,83.4,83.45,16900.0,44.6953,44.7007,44.6525,44.6793,16900.0
2005-01-10 10:45:00,83.45,83.52,83.44,83.49,136400.0,44.6793,44.7168,44.6739,44.7007,136400.0
2005-01-10 10:50:00,83.49,83.54,83.44,83.54,11300.0,44.7007,44.7275,44.6739,44.7275,11300.0
2005-01-10 10:55:00,83.54,83.56,83.51,83.55,17400.0,44.7275,44.7382,44.7114,44.7328,17400.0
2005-01-10 11:00:00,83.56,83.6,83.5,83.51,15700.0,44.7382,44.7596,44.7061,44.7114,15700.0
2005-01-10 11:05:00,83.51,83.75,83.51,83.75,74000.0,44.7114,44.8399,44.7114,44.8399,74000.0
2005-01-10 11:10:00,83.75,83.75,83.6,83.61,33000.0,44.8399,44.8399,44.7596,44.765,33000.0
2005-01-10 11:15:00,83.6,83.64,83.54,83.61,60200.0,44.7596,44.781,44.7275,44.765,60200.0
2005-01-10 11:20:00,83.6,83.6,83.54,83.55,14500.0,44.7596,44.7596,44.7275,44.7328,14500.0
2005-01-10 11:25:00,83.55,83.65,83.53,83.65,29900.0,44.7328,44.7864,44.7221,44.7864,29900.0
2005-01-10 11:30:00,83.6,83.62,83.54,83.61,19200.0,44.7596,44.7703,44.7275,44.765,19200.0
2005-01-10 11:35:00,83.64,83.64,83.56,83.56,9300.0,44.781,44.781,44.7382,44.7382,9300.0
2005-01-10 11:40:00,83.55,83.7,83.54,83.66,14400.0,44.7328,44.8131,44.7275,44.7917,14400.0
2005-01-10 11:45:00,83.65,83.7,83.65,83.69,9100.0,44.7864,44.8131,44.7864,44.8078,9100.0
2005-01-10 11:50:00,83.69,83.8,83.68,83.8,11400.0,44.8078,44.8667,44.8024,44.8667,11400.0
2005-01-10 11:55:00,83.8,83.89,83.8,83.89,14900.0,44.8667,44.9149,44.8667,44.9149,14900.0
2005-01-10 12:00:00,83.88,83.95,83.88,83.95,20600.0,44.9095,44.947,44.9095,44.947,20600.0
2005-01-10 12:05:00,83.93,83.97,83.9,83.94,60100.0,44.9363,44.9577,44.9202,44.9416,60100.0
2005-01-10 12:10:00,83.93,83.93,83.84,83.88,15400.0,44.9363,44.9363,44.8881,44.9095,15400.0
2005-01-10 12:15:00,83.89,83.9,83.8,83.83,20300.0,44.9149,44.9202,44.8667,44.8827,20300.0
2005-01-10 12:20:00,83.83,83.87,83.79,83.87,12200.0,44.8827,44.9042,44.8613,44.9042,12200.0
2005-01-10 12:25:00,83.87,83.94,83.87,83.91,6900.0,44.9042,44.9416,44.9042,44.9256,6900.0
2005-01-10 12:30:00,83.9,83.95,83.9,83.94,14900.0,44.9202,44.947,44.9202,44.9416,14900.0
2005-01-10 12:35:00,83.94,83.96,83.91,83.95,13100.0,44.9416,44.9523,44.9256,44.947,13100.0
2005-01-10 12:40:00,83.95,83.95,83.84,83.85,11900.0,44.947,44.947,44.8881,44.8934,11900.0
2005-01-10 12:45:00,83.86,83.9,83.83,83.87,22700.0,44.8988,44.9202,44.8827,44.9042,22700.0
2005-01-10 12:50:00,83.86,83.91,83.86,83.9,25300.0,44.8988,44.9256,44.8988,44.9202,25300.0
2005-01-10 12:55:00,83.9,83.9,83.87,83.89,10600.0,44.9202,44.9202,44.9042,44.9149,10600.0
2005-01-10 13:00:00,83.89,83.93,83.89,83.89,5700.0,44.9149,44.9363,44.9149,44.9149,5700.0
2005-01-10 13:05:00,83.9,83.91,83.9,83.91,9300.0,44.9202,44.9256,44.9202,44.9256,9300.0
2005-01-10 13:10:00,83.91,83.97,83.91,83.97,5400.0,44.9256,44.9577,44.9256,44.9577,5400.0
2005-01-10 13:15:00,83.97,84.06,83.97,84.06,40300.0,44.9577,45.0059,44.9577,45.0059,40300.0
2005-01-10 13:20:00,84.06,84.12,84.05,84.12,15600.0,45.0059,45.038,45.0005,45.038,15600.0
2005-01-10 13:25:00,84.11,84.19,84.11,84.17,16800.0,45.0327,45.0755,45.0327,45.0648,16800.0
2005-01-10 13:30:00,84.15,84.17,84.1,84.12,14300.0,45.0541,45.0648,45.0273,45.038,14300.0
2005-01-10 13:35:00,84.13,84.14,84.08,84.14,10200.0,45.0434,45.0487,45.0166,45.0487,10200.0
2005-01-10 13:40:00,84.14,84.14,84.1,84.1,8400.0,45.0487,45.0487,45.0273,45.0273,8400.0
2005-01-10 13:45:00,84.11,84.14,84.1,84.13,4500.0,45.0327,45.0487,45.0273,45.0434,4500.0
2005-01-10 13:50:00,84.13,84.13,84.07,84.07,10300.0,45.0434,45.0434,45.0112,45.0112,10300.0
2005-01-10 13:55:00,84.03,84.03,83.94,83.94,15600.0,44.9898,44.9898,44.9416,44.9416,15600.0
2005-01-10 14:00:00,83.95,83.95,83.93,83.93,20700.0,44.947,44.947,44.9363,44.9363,20700.0
2005-01-10 14:05:00,83.94,83.94,83.9,83.93,23600.0,44.9416,44.9416,44.9202,44.9363,23600.0
2005-01-10 14:10:00,83.94,83.94,83.87,83.91,25900.0,44.9416,44.9416,44.9042,44.9256,25900.0
2005-01-10 14:15:00,83.91,84.01,83.89,83.95,27900.0,44.9256,44.9791,44.9149,44.947,27900.0
2005-01-10 14:20:00,83.94,83.99,83.91,83.96,10700.0,44.9416,44.9684,44.9256,44.9523,10700.0
2005-01-10 14:25:00,83.96,83.96,83.92,83.92,5800.0,44.9523,44.9523,44.9309,44.9309,5800.0
2005-01-10 14:30:00,83.91,83.95,83.89,83.94,13200.0,44.9256,44.947,44.9149,44.9416,13200.0
2005-01-10 14:35:00,83.92,83.97,83.9,83.91,9000.0,44.9309,44.9577,44.9202,44.9256,9000.0
2005-01-10 14:40:00,83.91,83.92,83.85,83.85,14900.0,44.9256,44.9309,44.8934,44.8934,14900.0
2005-01-10 14:45:00,83.84,83.87,83.79,83.81,26500.0,44.8881,44.9042,44.8613,44.872,26500.0
2005-01-10 14:50:00,83.81,83.82,83.74,83.79,34100.0,44.872,44.8774,44.8346,44.8613,34100.0
2005-01-10 14:55:00,83.79,83.84,83.77,83.8,30000.0,44.8613,44.8881,44.8506,44.8667,30000.0
2005-01-10 15:00:00,83.8,83.9,83.77,83.87,17300.0,44.8667,44.9202,44.8506,44.9042,17300.0
2005-01-10 15:05:00,83.87,83.87,83.73,83.78,25900.0,44.9042,44.9042,44.8292,44.856,25900.0
2005-01-10 15:10:00,83.76,83.76,83.7,83.74,10900.0,44.8453,44.8453,44.8131,44.8346,10900.0
2005-01-10 15:15:00,83.73,83.75,83.53,83.56,36600.0,44.8292,44.8399,44.7221,44.7382,36600.0
2005-01-10 15:20:00,83.58,83.6,83.42,83.43,27500.0,44.7489,44.7596,44.6632,44.6686,27500.0
2005-01-10 15:25:00,83.43,83.49,83.43,83.45,35700.0,44.6686,44.7007,44.6686,44.6793,35700.0
2005-01-10 15:30:00,83.45,83.46,83.3,83.37,42600.0,44.6793,44.6846,44.599,44.6365,42600.0
2005-01-10 15:35:00,83.37,83.58,83.37,83.56,39100.0,44.6365,44.7489,44.6365,44.7382,39100.0
2005-01-10 15:40:00,83.57,83.65,83.57,83.6,25600.0,44.7435,44.7864,44.7435,44.7596,25600.0
2005-01-10 15:45:00,83.6,83.6,83.49,83.56,22700.0,44.7596,44.7596,44.7007,44.7382,22700.0
2005-01-10 15:50:00,83.56,83.65,83.5,83.61,46800.0,44.7382,44.7864,44.7061,44.765,46800.0
2005-01-10 15:55:00,83.59,83.69,83.59,83.62,43700.0,44.7542,44.8078,44.7542,44.7703,43700.0
2005-01-11 09:30:00,83.6,83.62,83.51,83.58,29300.0,44.7596,44.7703,44.7114,44.7489,29300.0
2005-01-11 09:35:00,83.58,83.58,83.32,83.4,15100.0,44.7489,44.7489,44.6097,44.6525,15100.0
2005-01-11 09:40:00,83.43,83.43,83.25,83.25,16700.0,44.6686,44.6686,44.5722,44.5722,16700.0
2005-01-11 09:45:00,83.27,83.3,83.21,83.25,47800.0,44.5829,44.599,44.5508,44.5722,47800.0
2005-01-11 09:50:00,83.25,83.42,83.24,83.39,45900.0,44.5722,44.6632,44.5669,44.6472,45900.0
2005-01-11 09:55:00,83.4,83.4,83.32,83.35,20500.0,44.6525,44.6525,44.6097,44.6257,20500.0
2005-01-11 10:00:00,83.35,83.35,83.24,83.25,60200.0,44.6257,44.6257,44.5669,44.5722,60200.0
2005-01-11 10:05:00,83.25,83.29,83.24,83.27,34300.0,44.5722,44.5936,44.5669,44.5829,34300.0
2005-01-11 10:10:00,83.27,83.43,83.27,83.4,30100.0,44.5829,44.6686,44.5829,44.6525,30100.0
2005-01-11 10:15:00,83.39,83.5,83.35,83.37,30900.0,44.6472,44.7061,44.6257,44.6365,30900.0
2005-01-11 10:20:00,83.39,83.61,83.38,83.56,14300.0,44.6472,44.765,44.6418,44.7382,14300.0
2005-01-11 10:25:00,83.55,83.64,83.47,83.6,21800.0,44.7328,44.781,44.69,44.7596,21800.0
2005-01-11 10:30:00,83.58,83.58,83.3,83.35,16400.0,44.7489,44.7489,44.599,44.6257,16400.0
2005-01-11 10:35:00,83.33,83.45,83.3,83.45,28500.0,44.615,44.6793,44.599,44.6793,28500.0
2005-01-11 10:40:00,83.45,83.45,83.38,83.45,11300.0,44.6793,44.6793,44.6418,44.6793,11300.0
2005-01-11 10:45:00,83.45,83.49,83.4,83.47,14600.0,44.6793,44.7007,44.6525,44.69,14600.0
2005-01-11 10:50:00,83.48,83.49,83.37,83.46,7300.0,44.6953,44.7007,44.6365,44.6846,7300.0
2005-01-11 10:55:00,83.47,83.56,83.47,83.56,11200.0,44.69,44.7382,44.69,44.7382,11200.0
2005-01-11 11:00:00,83.56,83.58,83.49,83.5,15600.0,44.7382,44.7489,44.7007,44.7061,15600.0
2005-01-11 11:05:00,83.5,83.55,83.48,83.55,17500.0,44.7061,44.7328,44.6953,44.7328,17500.0
2005-01-11 11:10:00,83.55,83.57,83.5,83.57,45100.0,44.7328,44.7435,44.7061,44.7435,45100.0
2005-01-11 11:15:00,83.6,83.62,83.54,83.56,17800.0,44.7596,44.7703,44.7275,44.7382,17800.0
2005-01-11 11:20:00,83.55,83.61,83.54,83.61,21800.0,44.7328,44.765,44.7275,44.765,21800.0
2005-01-11 11:25:00,83.61,83.7,83.57,83.7,20300.0,44.765,44.8131,44.7435,44.8131,20300.0
2005-01-11 11:30:00,83.69,83.7,83.6,83.62,40200.0,44.8078,44.8131,44.7596,44.7703,40200.0
2005-01-11 11:35:00,83.6,83.61,83.57,83.59,27600.0,44.7596,44.765,44.7435,44.7542,27600.0
2005-01-11 11:40:00,83.58,83.58,83.52,83.53,11500.0,44.7489,44.7489,44.7168,44.7221,11500.0
2005-01-11 11:45:00,83.52,83.56,83.44,83.45,15800.0,44.7168,44.7382,44.6739,44.6793,15800.0
2005-01-11 11:50:00,83.46,83.47,83.36,83.38,10400.0,44.6846,44.69,44.6311,44.6418,10400.0
2005-01-11 11:55:00,83.38,83.49,83.37,83.48,10100.0,44.6418,44.7007,44.6365,44.6953,10100.0
2005-01-11 12:00:00,83.48,83.48,83.42,83.46,20600.0,44.6953,44.6953,44.6632,44.6846,20600.0
2005-01-11 12:05:00,83.45,83.45,83.33,83.33,10900.0,44.6793,44.6793,44.615,44.615,10900.0
2005-01-11 12:10:00,83.35,83.36,83.24,83.25,16800.0,44.6257,44.6311,44.5669,44.5722,16800.0
2005-01-11 12:15:00,83.28,83.31,83.23,83.25,14000.0,44.5883,44.6043,44.5615,44.5722,14000.0
2005-01-11 12:20:00,83.26,83.32,83.23,83.29,10500.0,44.5776,44.6097,44.5615,44.5936,10500.0
2005-01-11 12:25:00,83.27,83.31,83.24,83.24,9300.0,44.5829,44.6043,44.5669,44.5669,9300.0
2005-01-11 12:30:00,83.25,83.34,83.24,83.34,8200.0,44.5722,44.6204,44.5669,44.6204,8200.0
2005-01-11 12:35:00,83.34,83.34,83.28,83.33,4800.0,44.6204,44.6204,44.5883,44.615,4800.0
2005-01-11 12:40:00,83.31,83.33,83.24,83.27,15000.0,44.6043,44.615,44.5669,44.5829,15000.0
2005-01-11 12:45:00,83.27,83.27,83.23,83.25,10800.0,44.5829,44.5829,44.5615,44.5722,10800.0
2005-01-11 12:50:00,83.24,83.28,83.23,83.27,14200.0,44.5669,44.5883,44.5615,44.5829,14200.0
2005-01-11 12:55:00,83.27,83.34,83.27,83.33,8000.0,44.5829,44.6204,44.5829,44.615,8000.0
2005-01-11 13:00:00,83.33,83.33,83.27,83.27,20900.0,44.615,44.615,44.5829,44.5829,20900.0
2005-01-11 13:05:00,83.27,83.29,83.26,83.27,8500.0,44.5829,44.5936,44.5776,44.5829,8500.0
2005-01-11 13:10:00,83.26,83.3,83.26,83.3,6200.0,44.5776,44.599,44.5776,44.599,6200.0
2005-01-11 13:15:00,83.3,83.32,83.3,83.3,7900.0,44.599,44.6097,44.599,44.599,7900.0
2005-01-11 13:20:00,83.32,83.32,83.3,83.3,10900.0,44.6097,44.6097,44.599,44.599,10900.0
2005-01-11 13:25:00,83.31,83.4,83.31,83.37,22700.0,44.6043,44.6525,44.6043,44.6365,22700.0
2005-01-11 13:30:00,83.37,83.41,83.37,83.41,12100.0,44.6365,44.6579,44.6365,44.6579,12100.0
2005-01-11 13:35:00,83.41,83.41,83.31,83.31,9200.0,44.6579,44.6579,44.6043,44.6043,9200.0
2005-01-11 13:40:00,83.3,83.3,83.24,83.25,14400.0,44.599,44.599,44.5669,44.5722,14400.0
2005-01-11 13:45:00,83.26,83.33,83.24,83.33,10100.0,44.5776,44.615,44.5669,44.615,10100.0
2005-01-11 13:50:00,83.33,83.5,83.32,83.45,18500.0,44.615,44.7061,44.6097,44.6793,18500.0
2005-01-11 13:55:00,83.48,83.48,83.42,83.44,44700.0,44.6953,44.6953,44.6632,44.6739,44700.0
2005-01-11 14:00:00,83.45,83.5,83.42,83.42,10500.0,44.6793,44.7061,44.6632,44.6632,10500.0
2005-01-11 14:05:00,83.42,83.5,83.41,83.5,29800.0,44.6632,44.7061,44.6579,44.7061,29800.0
2005-01-11 14:10:00,83.5,83.52,83.43,83.44,29100.0,44.7061,44.7168,44.6686,44.6739,29100.0
2005-01-11 14:15:00,83.44,83.44,83.29,83.29,10600.0,44.6739,44.6739,44.5936,44.5936,10600.0
2005-01-11 14:20:00,83.29,83.33,83.23,83.33,35000.0,44.5936,44.615,44.5615,44.615,35000.0
2005-01-11 14:25:00,83.32,83.38,83.31,83.34,10500.0,44.6097,44.6418,44.6043,44.6204,10500.0
2005-01-11 14:30:00,83.34,83.41,83.28,83.29,11100.0,44.6204,44.6579,44.5883,44.5936,11100.0
2005-01-11 14:35:00,83.28,83.3,83.26,83.29,7300.0,44.5883,44.599,44.5776,44.5936,7300.0
2005-01-11 14:40:00,83.29,83.33,83.28,83.28,5900.0,44.5936,44.615,44.5883,44.5883,5900.0
2005-01-11 14:45:00,83.29,83.35,83.28,83.33,8200.0,44.5936,44.6257,44.5883,44.615,8200.0
2005-01-11 14:50:00,83.32,83.36,83.27,83.27,5800.0,44.6097,44.6311,44.5829,44.5829,5800.0
2005-01-11 14:55:00,83.28,83.32,83.21,83.3,14900.0,44.5883,44.6097,44.5508,44.599,14900.0
2005-01-11 15:00:00,83.32,83.32,83.25,83.26,14400.0,44.6097,44.6097,44.5722,44.5776,14400.0
2005-01-11 15:05:00,83.27,83.4,83.27,83.4,8300.0,44.5829,44.6525,44.5829,44.6525,8300.0
2005-01-11 15:10:00,83.39,83.4,83.35,83.39,6600.0,44.6472,44.6525,44.6257,44.6472,6600.0
2005-01-11 15:15:00,83.39,83.41,83.39,83.4,5800.0,44.6472,44.6579,44.6472,44.6525,5800.0
2005-01-11 15:20:00,83.38,83.48,83.32,83.47,29900.0,44.6418,44.6953,44.6097,44.69,29900.0
2005-01-11 15:25:00,83.47,83.48,83.38,83.41,8700.0,44.69,44.6953,44.6418,44.6579,8700.0
2005-01-11 15:30:00,83.4,83.41,83.35,83.38,29200.0,44.6525,44.6579,44.6257,44.6418,29200.0
2005-01-11 15:35:00,83.4,83.4,83.22,83.25,20900.0,44.6525,44.6525,44.5561,44.5722,20900.0
2005-01-11 15:40:00,83.26,83.39,83.26,83.39,21700.0,44.5776,44.6472,44.5776,44.6472,21700.0
2005-01-11 15:45:00,83.39,83.41,83.25,83.25,108700.0,44.6472,44.6579,44.5722,44.5722,108700.0
2005-01-11 15:50:00,83.25,83.33,83.2,83.31,41300.0,44.5722,44.615,44.5454,44.6043,41300.0
2005-01-11 15:55:00,83.3,83.31,83.29,83.29,66200.0,44.599,44.6043,44.5936,44.5936,66200.0
2005-01-12 09:30:00,79.38,79.38,78.6,78.65,86800.0,42.5002,42.5002,42.0826,42.1094,86800.0
2005-01-12 09:35:00,78.65,78.72,78.0,78.48,2343600.0,42.1094,42.1468,41.7613,42.0183,2343600.0
2005-01-12 09:40:00,78.48,78.56,77.8,78.1,1220000.0,42.0183,42.0612,41.6543,41.8149,1220000.0
2005-01-12 09:45:00,78.1,78.18,77.8,77.91,803500.0,41.8149,41.8577,41.6543,41.7132,803500.0
2005-01-12 09:50:00,77.92,78.05,77.72,78.04,656100.0,41.7185,41.7881,41.6114,41.7828,656100.0
2005-01-12 09:55:00,78.02,78.1,77.72,77.84,775400.0,41.7721,41.8149,41.6114,41.6757,775400.0
2005-01-12 10:00:00,77.83,77.97,77.65,77.66,481700.0,41.6703,41.7453,41.574,41.5793,481700.0
2005-01-12 10:05:00,77.65,77.95,77.64,77.94,495800.0,41.574,41.7346,41.5686,41.7292,495800.0
2005-01-12 10:10:00,77.94,77.95,77.79,77.85,617200.0,41.7292,41.7346,41.6489,41.681,617200.0
2005-01-12 10:15:00,77.84,78.06,77.83,77.83,583500.0,41.6757,41.7935,41.6703,41.6703,583500.0
2005-01-12 10:20:00,77.89,77.94,77.75,77.76,380300.0,41.7025,41.7292,41.6275,41.6328,380300.0
2005-01-12 10:25:00,77.77,77.82,77.64,77.64,256200.0,41.6382,41.665,41.5686,41.5686,256200.0
2005-01-12 10:30:00,77.64,77.84,77.64,77.81,191600.0,41.5686,41.6757,41.5686,41.6596,191600.0
2005-01-12 10:35:00,77.81,77.9,77.73,77.73,179400.0,41.6596,41.7078,41.6168,41.6168,179400.0
2005-01-12 10:40:00,77.65,77.75,77.6,77.74,176100.0,41.574,41.6275,41.5472,41.6221,176100.0
2005-01-12 10:45:00,77.68,77.75,77.58,77.59,228500.0,41.59,41.6275,41.5365,41.5418,228500.0
2005-01-12 10:50:00,77.59,77.68,77.4,77.5,457700.0,41.5418,41.59,41.4401,41.4936,457700.0
2005-01-12 10:55:00,77.5,77.56,77.33,77.34,435900.0,41.4936,41.5258,41.4026,41.408,435900.0
2005-01-12 11:00:00,77.39,77.49,77.35,77.47,104400.0,41.4348,41.4883,41.4133,41.4776,104400.0
2005-01-12 11:05:00,77.47,77.48,77.32,77.41,194400.0,41.4776,41.4829,41.3973,41.4455,194400.0
2005-01-12 11:10:00,77.41,77.45,77.11,77.11,197200.0,41.4455,41.4669,41.2848,41.2848,197200.0
2005-01-12 11:15:00,77.11,77.25,77.1,77.13,307200.0,41.2848,41.3598,41.2795,41.2955,307200.0
2005-01-12 11:20:00,77.15,77.16,77.01,77.1,194900.0,41.3063,41.3116,41.2313,41.2795,194900.0
2005-01-12 11:25:00,77.1,77.49,77.05,77.49,271800.0,41.2795,41.4883,41.2527,41.4883,271800.0
2005-01-12 11:30:00,77.48,77.52,77.25,77.25,259000.0,41.4829,41.5044,41.3598,41.3598,259000.0
2005-01-12 11:35:00,77.3,77.32,77.12,77.32,303200.0,41.3866,41.3973,41.2902,41.3973,303200.0
2005-01-12 11:40:00,77.31,77.37,77.25,77.32,161700.0,41.3919,41.424,41.3598,41.3973,161700.0
2005-01-12 11:45:00,77.33,77.38,77.2,77.24,133200.0,41.4026,41.4294,41.333,41.3544,133200.0
2005-01-12 11:50:00,77.24,77.31,77.2,77.24,88200.0,41.3544,41.3919,41.333,41.3544,88200.0
2005-01-12 11:55:00,77.23,77.31,77.05,77.06,169600.0,41.3491,41.3919,41.2527,41.2581,169600.0
2005-01-12 12:00:00,77.05,77.22,77.0,77.06,256900.0,41.2527,41.3437,41.2259,41.2581,256900.0
2005-01-12 12:05:00,77.06,77.14,76.76,76.85,306200.0,41.2581,41.3009,41.0974,41.1456,306200.0
2005-01-12 12:10:00,76.87,76.89,76.78,76.88,286700.0,41.1563,41.1671,41.1082,41.1617,286700.0
2005-01-12 12:15:00,76.86,76.95,76.77,76.92,150000.0,41.151,41.1992,41.1028,41.1831,150000.0
2005-01-12 12:20:00,76.91,77.2,76.88,77.16,229200.0,41.1778,41.333,41.1617,41.3116,229200.0
2005-01-12 12:25:00,77.16,77.3,77.13,77.21,127600.0,41.3116,41.3866,41.2955,41.3384,127600.0
2005-01-12 12:30:00,77.21,77.35,77.2,77.32,172200.0,41.3384,41.4133,41.333,41.3973,172200.0
2005-01-12 12:35:00,77.31,77.33,77.11,77.13,100100.0,41.3919,41.4026,41.2848,41.2955,100100.0
2005-01-12 12:40:00,77.13,77.13,77.02,77.04,103500.0,41.2955,41.2955,41.2367,41.2474,103500.0
2005-01-12 12:45:00,77.05,77.19,77.02,77.16,75800.0,41.2527,41.3277,41.2367,41.3116,75800.0
2005-01-12 12:50:00,77.19,77.22,77.12,77.16,74800.0,41.3277,41.3437,41.2902,41.3116,74800.0
2005-01-12 12:55:00,77.16,77.17,76.86,76.86,139700.0,41.3116,41.317,41.151,41.151,139700.0
2005-01-12 13:00:00,76.86,77.07,76.85,76.93,124400.0,41.151,41.2634,41.1456,41.1885,124400.0
2005-01-12 13:05:00,76.94,77.0,76.85,76.98,100900.0,41.1938,41.2259,41.1456,41.2152,100900.0
2005-01-12 13:10:00,76.99,76.99,76.9,76.9,48100.0,41.2206,41.2206,41.1724,41.1724,48100.0
2005-01-12 13:15:00,76.91,77.0,76.85,76.99,223100.0,41.1778,41.2259,41.1456,41.2206,223100.0
2005-01-12 13:20:00,76.97,77.09,76.9,76.97,83200.0,41.2099,41.2741,41.1724,41.2099,83200.0
2005-01-12 13:25:00,76.97,76.97,76.84,76.88,84100.0,41.2099,41.2099,41.1403,41.1617,84100.0
2005-01-12 13:30:00,76.89,76.89,76.8,76.81,91800.0,41.1671,41.1671,41.1189,41.1242,91800.0
2005-01-12 13:35:00,76.81,76.92,76.81,76.86,76600.0,41.1242,41.1831,41.1242,41.151,76600.0
2005-01-12 13:40:00,76.87,76.96,76.81,76.91,113900.0,41.1563,41.2045,41.1242,41.1778,113900.0
2005-01-12 13:45:00,76.92,76.92,76.68,76.75,130300.0,41.1831,41.1831,41.0546,41.0921,130300.0
2005-01-12 13:50:00,76.8,76.89,76.71,76.8,84900.0,41.1189,41.1671,41.0707,41.1189,84900.0
2005-01-12 13:55:00,76.8,76.86,76.75,76.8,78600.0,41.1189,41.151,41.0921,41.1189,78600.0
2005-01-12 14:00:00,76.8,76.89,76.77,76.79,144900.0,41.1189,41.1671,41.1028,41.1135,144900.0
2005-01-12 14:05:00,76.8,76.81,76.65,76.77,144400.0,41.1189,41.1242,41.0386,41.1028,144400.0
2005-01-12 14:10:00,76.76,76.77,76.66,76.66,57800.0,41.0974,41.1028,41.0439,41.0439,57800.0
2005-01-12 14:15:00,76.66,76.75,76.56,76.75,265400.0,41.0439,41.0921,40.9904,41.0921,265400.0
2005-01-12 14:20:00,76.71,76.78,76.65,76.74,121000.0,41.0707,41.1082,41.0386,41.0867,121000.0
2005-01-12 14:25:00,76.74,76.87,76.73,76.8,150700.0,41.0867,41.1563,41.0814,41.1189,150700.0
2005-01-12 14:30:00,76.81,76.81,76.6,76.6,203000.0,41.1242,41.1242,41.0118,41.0118,203000.0
2005-01-12 14:35:00,76.61,76.65,76.53,76.53,339800.0,41.0171,41.0386,40.9743,40.9743,339800.0
2005-01-12 14:40:00,76.53,76.8,76.5,76.7,556400.0,40.9743,41.1189,40.9582,41.0653,556400.0
2005-01-12 14:45:00,76.66,76.7,76.63,76.65,287500.0,41.0439,41.0653,41.0278,41.0386,287500.0
2005-01-12 14:50:00,76.65,76.87,76.65,76.81,213300.0,41.0386,41.1563,41.0386,41.1242,213300.0
2005-01-12 14:55:00,76.82,76.88,76.66,76.82,139400.0,41.1296,41.1617,41.0439,41.1296,139400.0
2005-01-12 15:00:00,76.83,77.07,76.8,77.07,170900.0,41.1349,41.2634,41.1189,41.2634,170900.0
2005-01-12 15:05:00,77.04,77.47,76.97,77.06,349700.0,41.2474,41.4776,41.2099,41.2581,349700.0
2005-01-12 15:10:00,77.05,77.25,77.02,77.19,235500.0,41.2527,41.3598,41.2367,41.3277,235500.0
2005-01-12 15:15:00,77.2,77.4,77.15,77.21,411800.0,41.333,41.4401,41.3063,41.3384,411800.0
2005-01-12 15:20:00,77.21,77.39,77.16,77.21,191600.0,41.3384,41.4348,41.3116,41.3384,191600.0
2005-01-12 15:25:00,77.16,77.33,77.15,77.17,233200.0,41.3116,41.4026,41.3063,41.317,233200.0
2005-01-12 15:30:00,77.17,77.25,77.05,77.15,341100.0,41.317,41.3598,41.2527,41.3063,341100.0
2005-01-12 15:35:00,77.16,77.33,77.16,77.28,269300.0,41.3116,41.4026,41.3116,41.3759,269300.0
2005-01-12 15:40:00,77.3,77.4,77.26,77.34,326700.0,41.3866,41.4401,41.3651,41.408,326700.0
2005-01-12 15:45:00,77.28,77.36,77.25,77.3,393700.0,41.3759,41.4187,41.3598,41.3866,393700.0
2005-01-12 15:50:00,77.29,77.35,77.16,77.17,337200.0,41.3812,41.4133,41.3116,41.317,337200.0
2005-01-12 15:55:00,77.16,77.28,77.16,77.19,274300.0,41.3116,41.3759,41.3116,41.3277,274300.0
2005-01-13 09:30:00,76.93,77.26,76.92,77.21,302100.0,41.1885,41.3651,41.1831,41.3384,302100.0
2005-01-13 09:35:00,77.2,77.45,77.1,77.41,215600.0,41.333,41.4669,41.2795,41.4455,215600.0
2005-01-13 09:40:00,77.41,77.48,77.1,77.16,118100.0,41.4455,41.4829,41.2795,41.3116,118100.0
2005-01-13 09:45:00,77.1,77.44,76.76,76.83,149300.0,41.2795,41.4615,41.0974,41.1349,149300.0
2005-01-13 09:50:00,76.83,76.86,76.61,76.7,198600.0,41.1349,41.151,41.0171,41.0653,198600.0
2005-01-13 09:55:00,76.65,76.83,76.51,76.76,258400.0,41.0386,41.1349,40.9636,41.0974,258400.0
2005-01-13 10:00:00,76.75,76.8,76.6,76.8,132400.0,41.0921,41.1189,41.0118,41.1189,132400.0
2005-01-13 10:05:00,76.8,76.95,76.71,76.83,143100.0,41.1189,41.1992,41.0707,41.1349,143100.0
2005-01-13 10:10:00,76.84,76.91,76.8,76.91,105800.0,41.1403,41.1778,41.1189,41.1778,105800.0
2005-01-13 10:15:00,76.89,76.99,76.85,76.93,187200.0,41.1671,41.2206,41.1456,41.1885,187200.0
2005-01-13 10:20:00,76.94,76.94,76.7,76.71,80700.0,41.1938,41.1938,41.0653,41.0707,80700.0
2005-01-13 10:25:00,76.7,76.9,76.7,76.9,122400.0,41.0653,41.1724,41.0653,41.1724,122400.0
2005-01-13 10:30:00,76.9,76.91,76.81,76.85,136800.0,41.1724,41.1778,41.1242,41.1456,136800.0
2005-01-13 10:35:00,76.85,76.93,76.82,76.84,80300.0,41.1456,41.1885,41.1296,41.1403,80300.0
2005-01-13 10:40:00,76.86,76.86,76.7,76.79,127300.0,41.151,41.151,41.0653,41.1135,127300.0
2005-01-13 10:45:00,76.8,76.8,76.7,76.7,66100.0,41.1189,41.1189,41.0653,41.0653,66100.0
2005-01-13 10:50:00,76.67,76.71,76.6,76.61,119700.0,41.0493,41.0707,41.0118,41.0171,119700.0
2005-01-13 10:55:00,76.61,76.61,76.5,76.54,99400.0,41.0171,41.0171,40.9582,40.9797,99400.0
2005-01-13 11:00:00,76.55,76.6,76.51,76.59,46900.0,40.985,41.0118,40.9636,41.0064,46900.0
2005-01-13 11:05:00,76.6,76.65,76.55,76.56,73300.0,41.0118,41.0386,40.985,40.9904,73300.0
2005-01-13 11:10:00,76.56,76.63,76.54,76.59,97400.0,40.9904,41.0278,40.9797,41.0064,97400.0
2005-01-13 11:15:00,76.59,76.61,76.58,76.59,70300.0,41.0064,41.0171,41.0011,41.0064,70300.0
2005-01-13 11:20:00,76.58,76.6,76.57,76.6,117700.0,41.0011,41.0118,40.9957,41.0118,117700.0
2005-01-13 11:25:00,76.6,76.65,76.58,76.63,33700.0,41.0118,41.0386,41.0011,41.0278,33700.0
2005-01-13 11:30:00,76.63,76.65,76.55,76.55,46200.0,41.0278,41.0386,40.985,40.985,46200.0
2005-01-13 11:35:00,76.54,76.56,76.36,76.45,139500.0,40.9797,40.9904,40.8833,40.9315,139500.0
2005-01-13 11:40:00,76.44,76.56,76.44,76.53,55500.0,40.9261,40.9904,40.9261,40.9743,55500.0
2005-01-13 11:45:00,76.52,76.52,76.4,76.43,84200.0,40.969,40.969,40.9047,40.9208,84200.0
2005-01-13 11:50:00,76.41,76.41,76.24,76.31,169900.0,40.9101,40.9101,40.819,40.8565,169900.0
2005-01-13 11:55:00,76.31,76.37,76.28,76.36,72200.0,40.8565,40.8886,40.8405,40.8833,72200.0
2005-01-13 12:00:00,76.36,76.44,76.33,76.4,61700.0,40.8833,40.9261,40.8672,40.9047,61700.0
2005-01-13 12:05:00,76.4,76.4,76.33,76.37,86100.0,40.9047,40.9047,40.8672,40.8886,86100.0
2005-01-13 12:10:00,76.36,76.37,76.33,76.37,91300.0,40.8833,40.8886,40.8672,40.8886,91300.0
2005-01-13 12:15:00,76.35,76.36,76.29,76.3,84400.0,40.8779,40.8833,40.8458,40.8512,84400.0
2005-01-13 12:20:00,76.29,76.31,76.26,76.31,42400.0,40.8458,40.8565,40.8297,40.8565,42400.0
2005-01-13 12:25:00,76.31,76.37,76.31,76.35,34000.0,40.8565,40.8886,40.8565,40.8779,34000.0
2005-01-13 12:30:00,76.35,76.52,76.32,76.4,73600.0,40.8779,40.969,40.8619,40.9047,73600.0
2005-01-13 12:35:00,76.39,76.41,76.36,76.38,13200.0,40.8993,40.9101,40.8833,40.894,13200.0
2005-01-13 12:40:00,76.37,76.39,76.32,76.33,35300.0,40.8886,40.8993,40.8619,40.8672,35300.0
2005-01-13 12:45:00,76.34,76.44,76.34,76.4,56600.0,40.8726,40.9261,40.8726,40.9047,56600.0
2005-01-13 12:50:00,76.4,76.4,76.35,76.36,35400.0,40.9047,40.9047,40.8779,40.8833,35400.0
2005-01-13 12:55:00,76.36,76.37,76.35,76.35,22000.0,40.8833,40.8886,40.8779,40.8779,22000.0
2005-01-13 13:00:00,76.35,76.36,76.29,76.31,32900.0,40.8779,40.8833,40.8458,40.8565,32900.0
2005-01-13 13:05:00,76.3,76.31,76.26,76.29,41300.0,40.8512,40.8565,40.8297,40.8458,41300.0
2005-01-13 13:10:00,76.3,76.42,76.29,76.42,82600.0,40.8512,40.9154,40.8458,40.9154,82600.0
2005-01-13 13:15:00,76.42,76.43,76.36,76.37,27000.0,40.9154,40.9208,40.8833,40.8886,27000.0
2005-01-13 13:20:00,76.37,76.37,76.32,76.34,41100.0,40.8886,40.8886,40.8619,40.8726,41100.0
2005-01-13 13:25:00,76.33,76.35,76.26,76.26,54400.0,40.8672,40.8779,40.8297,40.8297,54400.0
2005-01-13 13:30:00,76.25,76.27,76.1,76.12,274000.0,40.8244,40.8351,40.7441,40.7548,274000.0
2005-01-13 13:35:00,76.12,76.21,76.04,76.15,341700.0,40.7548,40.803,40.712,40.7709,341700.0
2005-01-13 13:40:00,76.16,76.27,76.13,76.18,78700.0,40.7762,40.8351,40.7601,40.7869,78700.0
2005-01-13 13:45:00,76.18,76.21,76.18,76.21,44100.0,40.7869,40.803,40.7869,40.803,44100.0
2005-01-13 13:50:00,76.2,76.21,76.11,76.14,39500.0,40.7976,40.803,40.7494,40.7655,39500.0
2005-01-13 13:55:00,76.14,76.14,76.05,76.12,104100.0,40.7655,40.7655,40.7173,40.7548,104100.0
2005-01-13 14:00:00,76.1,76.15,76.06,76.07,182500.0,40.7441,40.7709,40.7227,40.728,182500.0
2005-01-13 14:05:00,76.08,76.08,76.01,76.02,112700.0,40.7334,40.7334,40.6959,40.7013,112700.0
2005-01-13 14:10:00,76.02,76.11,75.93,76.08,207300.0,40.7013,40.7494,40.6531,40.7334,207300.0
2005-01-13 14:15:00,76.07,76.19,76.04,76.19,42300.0,40.728,40.7923,40.712,40.7923,42300.0
2005-01-13 14:20:00,76.18,76.26,76.15,76.15,40300.0,40.7869,40.8297,40.7709,40.7709,40300.0
2005-01-13 14:25:00,76.15,76.17,76.09,76.09,38200.0,40.7709,40.7816,40.7387,40.7387,38200.0
2005-01-13 14:30:00,76.06,76.08,75.99,75.99,70500.0,40.7227,40.7334,40.6852,40.6852,70500.0
2005-01-13 14:35:00,75.98,76.0,75.93,75.94,134100.0,40.6798,40.6905,40.6531,40.6584,134100.0
2005-01-13 14:40:00,75.94,75.96,75.88,75.89,130400.0,40.6584,40.6691,40.6263,40.6316,130400.0
2005-01-13 14:45:00,75.88,75.94,75.83,75.92,242400.0,40.6263,40.6584,40.5995,40.6477,242400.0
2005-01-13 14:50:00,75.95,76.55,75.91,75.95,68200.0,40.6638,40.985,40.6424,40.6638,68200.0
2005-01-13 14:55:00,75.95,76.2,75.95,76.06,132700.0,40.6638,40.7976,40.6638,40.7227,132700.0
2005-01-13 15:00:00,76.06,76.09,76.03,76.05,110700.0,40.7227,40.7387,40.7066,40.7173,110700.0
2005-01-13 15:05:00,76.05,76.14,76.04,76.12,50800.0,40.7173,40.7655,40.712,40.7548,50800.0
2005-01-13 15:10:00,76.1,76.24,76.09,76.15,117600.0,40.7441,40.819,40.7387,40.7709,117600.0
2005-01-13 15:15:00,76.16,76.16,76.05,76.05,144800.0,40.7762,40.7762,40.7173,40.7173,144800.0
2005-01-13 15:20:00,76.03,76.05,75.87,75.91,84300.0,40.7066,40.7173,40.6209,40.6424,84300.0
2005-01-13 15:25:00,75.91,76.0,75.9,75.93,73800.0,40.6424,40.6905,40.637,40.6531,73800.0
2005-01-13 15:30:00,75.93,75.93,75.8,75.9,153900.0,40.6531,40.6531,40.5835,40.637,153900.0
2005-01-13 15:35:00,75.91,76.05,75.9,76.0,159600.0,40.6424,40.7173,40.637,40.6905,159600.0
2005-01-13 15:40:00,76.0,76.01,75.88,75.89,114500.0,40.6905,40.6959,40.6263,40.6316,114500.0
2005-01-13 15:45:00,75.89,76.06,75.88,76.06,188700.0,40.6316,40.7227,40.6263,40.7227,188700.0
2005-01-13 15:50:00,76.06,76.07,75.91,75.93,162400.0,40.7227,40.728,40.6424,40.6531,162400.0
2005-01-13 15:55:00,75.94,76.01,75.91,76.01,326900.0,40.6584,40.6959,40.6424,40.6959,326900.0
2005-01-14 09:30:00,76.15,76.35,76.14,76.25,267700.0,40.7709,40.8779,40.7655,40.8244,267700.0
2005-01-14 09:35:00,76.22,76.27,76.12,76.19,59500.0,40.8083,40.8351,40.7548,40.7923,59500.0
2005-01-14 09:40:00,76.17,76.2,76.03,76.18,68300.0,40.7816,40.7976,40.7066,40.7869,68300.0
2005-01-14 09:45:00,76.18,76.2,76.01,76.06,87300.0,40.7869,40.7976,40.6959,40.7227,87300.0
2005-01-14 09:50:00,76.07,76.29,76.03,76.26,119700.0,40.728,40.8458,40.7066,40.8297,119700.0
2005-01-14 09:55:00,76.28,76.4,76.2,76.4,95700.0,40.8405,40.9047,40.7976,40.9047,95700.0
2005-01-14 10:00:00,76.39,76.55,76.3,76.5,115600.0,40.8993,40.985,40.8512,40.9582,115600.0
2005-01-14 10:05:00,76.48,76.5,76.31,76.31,157400.0,40.9475,40.9582,40.8565,40.8565,157400.0
2005-01-14 10:10:00,76.32,76.47,76.32,76.44,119600.0,40.8619,40.9422,40.8619,40.9261,119600.0
2005-01-14 10:15:00,76.44,76.5,76.41,76.44,75200.0,40.9261,40.9582,40.9101,40.9261,75200.0
2005-01-14 10:20:00,76.44,76.56,76.37,76.37,77300.0,40.9261,40.9904,40.8886,40.8886,77300.0
2005-01-14 10:25:00,76.38,76.65,76.29,76.65,99300.0,40.894,41.0386,40.8458,41.0386,99300.0
2005-01-14 10:30:00,76.65,76.65,76.54,76.55,67000.0,41.0386,41.0386,40.9797,40.985,67000.0
2005-01-14 10:35:00,76.55,76.57,76.47,76.5,70100.0,40.985,40.9957,40.9422,40.9582,70100.0
2005-01-14 10:40:00,76.5,76.6,76.49,76.54,171000.0,40.9582,41.0118,40.9529,40.9797,171000.0
2005-01-14 10:45:00,76.54,76.59,76.45,76.45,40100.0,40.9797,41.0064,40.9315,40.9315,40100.0
2005-01-14 10:50:00,76.46,76.47,76.36,76.44,129900.0,40.9368,40.9422,40.8833,40.9261,129900.0
2005-01-14 10:55:00,76.48,76.49,76.39,76.43,32500.0,40.9475,40.9529,40.8993,40.9208,32500.0
2005-01-14 11:00:00,76.42,76.47,76.4,76.45,59000.0,40.9154,40.9422,40.9047,40.9315,59000.0
2005-01-14 11:05:00,76.45,76.53,76.45,76.52,71500.0,40.9315,40.9743,40.9315,40.969,71500.0
2005-01-14 11:10:00,76.52,76.52,76.45,76.46,40300.0,40.969,40.969,40.9315,40.9368,40300.0
2005-01-14 11:15:00,76.45,76.47,76.43,76.45,19600.0,40.9315,40.9422,40.9208,40.9315,19600.0
2005-01-14 11:20:00,76.45,76.46,76.44,76.46,40000.0,40.9315,40.9368,40.9261,40.9368,40000.0
2005-01-14 11:25:00,76.46,76.53,76.45,76.53,57700.0,40.9368,40.9743,40.9315,40.9743,57700.0
2005-01-14 11:30:00,76.52,76.54,76.52,76.52,20000.0,40.969,40.9797,40.969,40.969,20000.0
2005-01-14 11:35:00,76.52,76.59,76.52,76.59,60500.0,40.969,41.0064,40.969,41.0064,60500.0
2005-01-14 11:40:00,76.58,76.58,76.36,76.4,79300.0,41.0011,41.0011,40.8833,40.9047,79300.0
2005-01-14 11:45:00,76.4,76.44,76.38,76.42,51300.0,40.9047,40.9261,40.894,40.9154,51300.0
2005-01-14 11:50:00,76.42,76.45,76.38,76.45,30000.0,40.9154,40.9315,40.894,40.9315,30000.0
2005-01-14 11:55:00,76.45,76.45,76.41,76.44,26200.0,40.9315,40.9315,40.9101,40.9261,26200.0
2005-01-14 12:00:00,76.43,76.44,76.42,76.42,32900.0,40.9208,40.9261,40.9154,40.9154,32900.0
2005-01-14 12:05:00,76.42,76.45,76.42,76.44,36000.0,40.9154,40.9315,40.9154,40.9261,36000.0
2005-01-14 12:10:00,76.44,76.46,76.43,76.43,21500.0,40.9261,40.9368,40.9208,40.9208,21500.0
2005-01-14 12:15:00,76.44,76.5,76.43,76.5,36500.0,40.9261,40.9582,40.9208,40.9582,36500.0
2005-01-14 12:20:00,76.5,76.5,76.47,76.49,22700.0,40.9582,40.9582,40.9422,40.9529,22700.0
2005-01-14 12:25:00,76.5,76.51,76.47,76.47,29200.0,40.9582,40.9636,40.9422,40.9422,29200.0
2005-01-14 12:30:00,76.47,76.48,76.44,76.46,45300.0,40.9422,40.9475,40.9261,40.9368,45300.0
2005-01-14 12:35:00,76.46,76.52,76.46,76.5,33800.0,40.9368,40.969,40.9368,40.9582,33800.0
2005-01-14 12:40:00,76.52,76.52,76.42,76.42,26400.0,40.969,40.969,40.9154,40.9154,26400.0
2005-01-14 12:45:00,76.43,76.43,76.42,76.42,42200.0,40.9208,40.9208,40.9154,40.9154,42200.0
2005-01-14 12:50:00,76.44,76.5,76.44,76.48,64300.0,40.9261,40.9582,40.9261,40.9475,64300.0
2005-01-14 12:55:00,76.49,76.5,76.45,76.45,12600.0,40.9529,40.9582,40.9315,40.9315,12600.0
2005-01-14 13:00:00,76.45,76.49,76.42,76.49,54700.0,40.9315,40.9529,40.9154,40.9529,54700.0
2005-01-14 13:05:00,76.48,76.52,76.48,76.49,12900.0,40.9475,40.969,40.9475,40.9529,12900.0
2005-01-14 13:10:00,76.49,76.52,76.47,76.5,19700.0,40.9529,40.969,40.9422,40.9582,19700.0
2005-01-14 13:15:00,76.49,76.5,76.47,76.49,20800.0,40.9529,40.9582,40.9422,40.9529,20800.0
2005-01-14 13:20:00,76.5,76.5,76.49,76.5,24700.0,40.9582,40.9582,40.9529,40.9582,24700.0
2005-01-14 13:25:00,76.49,76.5,76.47,76.48,28700.0,40.9529,40.9582,40.9422,40.9475,28700.0
2005-01-14 13:30:00,76.48,76.48,76.44,76.45,21500.0,40.9475,40.9475,40.9261,40.9315,21500.0
2005-01-14 13:35:00,76.45,76.48,76.44,76.47,20200.0,40.9315,40.9475,40.9261,40.9422,20200.0
2005-01-14 13:40:00,76.48,76.49,76.47,76.48,38400.0,40.9475,40.9529,40.9422,40.9475,38400.0
2005-01-14 13:45:00,76.48,76.52,76.46,76.49,69800.0,40.9475,40.969,40.9368,40.9529,69800.0
2005-01-14 13:50:00,76.48,76.49,76.45,76.46,23600.0,40.9475,40.9529,40.9315,40.9368,23600.0
2005-01-14 13:55:00,76.45,76.45,76.41,76.42,43100.0,40.9315,40.9315,40.9101,40.9154,43100.0
2005-01-14 14:00:00,76.43,76.43,76.39,76.4,27000.0,40.9208,40.9208,40.8993,40.9047,27000.0
2005-01-14 14:05:00,76.4,76.46,76.39,76.4,37300.0,40.9047,40.9368,40.8993,40.9047,37300.0
2005-01-14 14:10:00,76.4,76.41,76.38,76.4,62000.0,40.9047,40.9101,40.894,40.9047,62000.0
2005-01-14 14:15:00,76.39,76.41,76.38,76.41,43500.0,40.8993,40.9101,40.894,40.9101,43500.0
2005-01-14 14:20:00,76.41,76.42,76.4,76.42,54100.0,40.9101,40.9154,40.9047,40.9154,54100.0
2005-01-14 14:25:00,76.42,76.44,76.39,76.41,48500.0,40.9154,40.9261,40.8993,40.9101,48500.0
2005-01-14 14:30:00,76.4,76.41,76.39,76.41,55700.0,40.9047,40.9101,40.8993,40.9101,55700.0
2005-01-14 14:35:00,76.41,76.44,76.41,76.42,87600.0,40.9101,40.9261,40.9101,40.9154,87600.0
2005-01-14 14:40:00,76.42,76.43,76.38,76.39,74100.0,40.9154,40.9208,40.894,40.8993,74100.0
2005-01-14 14:45:00,76.39,76.39,76.33,76.34,47800.0,40.8993,40.8993,40.8672,40.8726,47800.0
2005-01-14 14:50:00,76.34,76.37,76.3,76.36,111800.0,40.8726,40.8886,40.8512,40.8833,111800.0
2005-01-14 14:55:00,76.36,76.36,76.3,76.3,107000.0,40.8833,40.8833,40.8512,40.8512,107000.0
2005-01-14 15:00:00,76.31,76.33,76.25,76.27,99300.0,40.8565,40.8672,40.8244,40.8351,99300.0
2005-01-14 15:05:00,76.27,76.29,76.25,76.29,39600.0,40.8351,40.8458,40.8244,40.8458,39600.0
2005-01-14 15:10:00,76.29,76.33,76.25,76.27,54200.0,40.8458,40.8672,40.8244,40.8351,54200.0
2005-01-14 15:15:00,76.27,76.27,76.22,76.26,61000.0,40.8351,40.8351,40.8083,40.8297,61000.0
2005-01-14 15:20:00,76.2,76.22,76.14,76.15,109300.0,40.7976,40.8083,40.7655,40.7709,109300.0
2005-01-14 15:25:00,76.16,76.17,76.13,76.14,47600.0,40.7762,40.7816,40.7601,40.7655,47600.0
2005-01-14 15:30:00,76.14,76.21,76.13,76.2,102100.0,40.7655,40.803,40.7601,40.7976,102100.0
2005-01-14 15:35:00,76.21,76.21,75.92,75.94,181400.0,40.803,40.803,40.6477,40.6584,181400.0
2005-01-14 15:40:00,75.94,76.12,75.92,76.12,122300.0,40.6584,40.7548,40.6477,40.7548,122300.0
2005-01-14 15:45:00,76.12,76.12,75.94,76.03,70400.0,40.7548,40.7548,40.6584,40.7066,70400.0
2005-01-14 15:50:00,76.02,76.06,75.95,75.97,123300.0,40.7013,40.7227,40.6638,40.6745,123300.0
2005-01-14 15:55:00,75.96,76.02,75.84,75.84,261900.0,40.6691,40.7013,40.6049,40.6049,261900.0
2005-01-18 09:30:00,75.94,76.01,75.75,75.75,91000.0,40.6584,40.6959,40.5567,40.5567,91000.0
2005-01-18 09:35:00,75.75,75.85,75.5,75.54,148100.0,40.5567,40.6102,40.4228,40.4443,148100.0
2005-01-18 09:40:00,75.54,75.54,75.3,75.38,172600.0,40.4443,40.4443,40.3158,40.3586,172600.0
2005-01-18 09:45:00,75.38,75.4,75.28,75.38,108000.0,40.3586,40.3693,40.3051,40.3586,108000.0
2005-01-18 09:50:00,75.38,75.4,75.3,75.31,66500.0,40.3586,40.3693,40.3158,40.3211,66500.0
2005-01-18 09:55:00,75.3,75.44,75.29,75.44,104200.0,40.3158,40.3907,40.3104,40.3907,104200.0
2005-01-18 10:00:00,75.44,75.44,75.34,75.37,121900.0,40.3907,40.3907,40.3372,40.3532,121900.0
2005-01-18 10:05:00,75.36,75.5,75.35,75.36,57200.0,40.3479,40.4228,40.3425,40.3479,57200.0
2005-01-18 10:10:00,75.36,75.36,75.16,75.16,117400.0,40.3479,40.3479,40.2408,40.2408,117400.0
2005-01-18 10:15:00,75.16,75.2,74.99,75.2,315700.0,40.2408,40.2622,40.1498,40.2622,315700.0
2005-01-18 10:20:00,75.18,75.25,75.12,75.21,168000.0,40.2515,40.289,40.2194,40.2676,168000.0
2005-01-18 10:25:00,75.2,75.32,75.0,75.27,97000.0,40.2622,40.3265,40.1551,40.2997,97000.0
2005-01-18 10:30:00,75.27,75.39,75.27,75.38,105800.0,40.2997,40.3639,40.2997,40.3586,105800.0
2005-01-18 10:35:00,75.37,75.44,75.29,75.3,66000.0,40.3532,40.3907,40.3104,40.3158,66000.0
2005-01-18 10:40:00,75.3,75.56,75.29,75.53,163600.0,40.3158,40.455,40.3104,40.4389,163600.0
2005-01-18 10:45:00,75.54,75.55,75.47,75.55,114800.0,40.4443,40.4496,40.4068,40.4496,114800.0
2005-01-18 10:50:00,75.54,75.59,75.4,75.42,55000.0,40.4443,40.471,40.3693,40.38,55000.0
2005-01-18 10:55:00,75.43,75.44,75.28,75.32,33400.0,40.3854,40.3907,40.3051,40.3265,33400.0
2005-01-18 11:00:00,75.32,75.43,75.32,75.42,35600.0,40.3265,40.3854,40.3265,40.38,35600.0
2005-01-18 11:05:00,75.42,75.45,75.35,75.45,56000.0,40.38,40.3961,40.3425,40.3961,56000.0
2005-01-18 11:10:00,75.44,75.52,75.42,75.51,32900.0,40.3907,40.4335,40.38,40.4282,32900.0
2005-01-18 11:15:00,75.5,75.55,75.47,75.54,75500.0,40.4228,40.4496,40.4068,40.4443,75500.0
2005-01-18 11:20:00,75.55,75.56,75.41,75.48,69500.0,40.4496,40.455,40.3747,40.4121,69500.0
2005-01-18 11:25:00,75.48,75.48,75.4,75.42,18500.0,40.4121,40.4121,40.3693,40.38,18500.0
2005-01-18 11:30:00,75.43,75.49,75.43,75.46,33200.0,40.3854,40.4175,40.3854,40.4014,33200.0
2005-01-18 11:35:00,75.47,75.48,75.37,75.43,83400.0,40.4068,40.4121,40.3532,40.3854,83400.0
2005-01-18 11:40:00,75.44,75.52,75.44,75.52,97400.0,40.3907,40.4335,40.3907,40.4335,97400.0
2005-01-18 11:45:00,75.51,75.58,75.5,75.58,60100.0,40.4282,40.4657,40.4228,40.4657,60100.0
2005-01-18 11:50:00,75.59,75.65,75.57,75.63,52500.0,40.471,40.5032,40.4603,40.4924,52500.0
2005-01-18 11:55:00,75.63,75.64,75.55,75.61,23100.0,40.4924,40.4978,40.4496,40.4817,23100.0
2005-01-18 12:00:00,75.59,75.61,75.54,75.58,138700.0,40.471,40.4817,40.4443,40.4657,138700.0
2005-01-18 12:05:00,75.56,75.58,75.5,75.54,28200.0,40.455,40.4657,40.4228,40.4443,28200.0
2005-01-18 12:10:00,75.54,75.58,75.51,75.51,14500.0,40.4443,40.4657,40.4282,40.4282,14500.0
2005-01-18 12:15:00,75.52,75.53,75.41,75.42,20900.0,40.4335,40.4389,40.3747,40.38,20900.0
2005-01-18 12:20:00,75.42,75.42,75.36,75.38,25200.0,40.38,40.38,40.3479,40.3586,25200.0
2005-01-18 12:25:00,75.36,75.39,75.05,75.1,59300.0,40.3479,40.3639,40.1819,40.2087,59300.0
2005-01-18 12:30:00,75.1,75.1,74.9,74.99,141300.0,40.2087,40.2087,40.1016,40.1498,141300.0
2005-01-18 12:35:00,74.99,75.15,74.96,75.14,189900.0,40.1498,40.2355,40.1337,40.2301,189900.0
2005-01-18 12:40:00,75.14,75.23,75.13,75.15,39700.0,40.2301,40.2783,40.2247,40.2355,39700.0
2005-01-18 12:45:00,75.15,75.28,75.15,75.21,31700.0,40.2355,40.3051,40.2355,40.2676,31700.0
2005-01-18 12:50:00,75.2,75.28,75.2,75.24,26100.0,40.2622,40.3051,40.2622,40.2836,26100.0
2005-01-18 12:55:00,75.24,75.24,75.11,75.12,74200.0,40.2836,40.2836,40.214,40.2194,74200.0
2005-01-18 13:00:00,75.12,75.12,75.06,75.07,31900.0,40.2194,40.2194,40.1873,40.1926,31900.0
2005-01-18 13:05:00,75.07,75.07,75.03,75.04,50700.0,40.1926,40.1926,40.1712,40.1766,50700.0
2005-01-18 13:10:00,75.05,75.09,75.03,75.04,84300.0,40.1819,40.2033,40.1712,40.1766,84300.0
2005-01-18 13:15:00,75.04,75.15,75.03,75.15,31200.0,40.1766,40.2355,40.1712,40.2355,31200.0
2005-01-18 13:20:00,75.14,75.22,75.13,75.21,87900.0,40.2301,40.2729,40.2247,40.2676,87900.0
2005-01-18 13:25:00,75.22,75.25,75.2,75.21,18400.0,40.2729,40.289,40.2622,40.2676,18400.0
2005-01-18 13:30:00,75.21,75.35,75.2,75.28,39500.0,40.2676,40.3425,40.2622,40.3051,39500.0
2005-01-18 13:35:00,75.28,75.28,75.19,75.23,14700.0,40.3051,40.3051,40.2569,40.2783,14700.0
2005-01-18 13:40:00,75.23,75.29,75.18,75.29,36200.0,40.2783,40.3104,40.2515,40.3104,36200.0
2005-01-18 13:45:00,75.28,75.3,75.24,75.29,21700.0,40.3051,40.3158,40.2836,40.3104,21700.0
2005-01-18 13:50:00,75.29,75.3,75.21,75.22,19200.0,40.3104,40.3158,40.2676,40.2729,19200.0
2005-01-18 13:55:00,75.23,75.29,75.18,75.27,65700.0,40.2783,40.3104,40.2515,40.2997,65700.0
2005-01-18 14:00:00,75.27,75.29,75.25,75.29,116300.0,40.2997,40.3104,40.289,40.3104,116300.0
2005-01-18 14:05:00,75.28,75.33,75.27,75.32,102900.0,40.3051,40.3318,40.2997,40.3265,102900.0
2005-01-18 14:10:00,75.32,75.36,75.29,75.31,22300.0,40.3265,40.3479,40.3104,40.3211,22300.0
2005-01-18 14:15:00,75.31,75.33,75.3,75.32,22100.0,40.3211,40.3318,40.3158,40.3265,22100.0
2005-01-18 14:20:00,75.32,75.4,75.31,75.37,50900.0,40.3265,40.3693,40.3211,40.3532,50900.0
2005-01-18 14:25:00,75.37,75.42,75.36,75.42,50200.0,40.3532,40.38,40.3479,40.38,50200.0
2005-01-18 14:30:00,75.42,75.49,75.41,75.48,57100.0,40.38,40.4175,40.3747,40.4121,57100.0
2005-01-18 14:35:00,75.49,75.6,75.44,75.55,283700.0,40.4175,40.4764,40.3907,40.4496,283700.0
2005-01-18 14:40:00,75.55,75.59,75.5,75.55,136400.0,40.4496,40.471,40.4228,40.4496,136400.0
2005-01-18 14:45:00,75.56,75.67,75.53,75.67,109600.0,40.455,40.5139,40.4389,40.5139,109600.0
2005-01-18 14:50:00,75.66,75.68,75.6,75.6,79700.0,40.5085,40.5192,40.4764,40.4764,79700.0
2005-01-18 14:55:00,75.62,75.63,75.55,75.58,100500.0,40.4871,40.4924,40.4496,40.4657,100500.0
2005-01-18 15:00:00,75.59,75.6,75.53,75.58,70200.0,40.471,40.4764,40.4389,40.4657,70200.0
2005-01-18 15:05:00,75.57,75.63,75.51,75.63,48100.0,40.4603,40.4924,40.4282,40.4924,48100.0
2005-01-18 15:10:00,75.63,75.66,75.56,75.61,56000.0,40.4924,40.5085,40.455,40.4817,56000.0
2005-01-18 15:15:00,75.62,75.65,75.61,75.64,46000.0,40.4871,40.5032,40.4817,40.4978,46000.0
2005-01-18 15:20:00,75.64,75.68,75.63,75.65,74600.0,40.4978,40.5192,40.4924,40.5032,74600.0
2005-01-18 15:25:00,75.64,75.65,75.6,75.6,55100.0,40.4978,40.5032,40.4764,40.4764,55100.0
2005-01-18 15:30:00,75.6,75.6,75.45,75.54,123400.0,40.4764,40.4764,40.3961,40.4443,123400.0
2005-01-18 15:35:00,75.54,75.54,75.45,75.45,83700.0,40.4443,40.4443,40.3961,40.3961,83700.0
2005-01-18 15:40:00,75.45,75.45,75.4,75.43,114600.0,40.3961,40.3961,40.3693,40.3854,114600.0
2005-01-18 15:45:00,75.44,75.5,75.35,75.47,81900.0,40.3907,40.4228,40.3425,40.4068,81900.0
2005-01-18 15:50:00,75.48,75.5,75.39,75.4,117800.0,40.4121,40.4228,40.3639,40.3693,117800.0
2005-01-18 15:55:00,75.39,75.41,75.3,75.35,275600.0,40.3639,40.3747,40.3158,40.3425,275600.0
2005-01-19 09:30:00,75.37,75.55,75.36,75.5,140700.0,40.3532,40.4496,40.3479,40.4228,140700.0
2005-01-19 09:35:00,75.49,75.55,75.39,75.41,75200.0,40.4175,40.4496,40.3639,40.3747,75200.0
2005-01-19 09:40:00,75.37,75.53,75.37,75.52,35900.0,40.3532,40.4389,40.3532,40.4335,35900.0
2005-01-19 09:45:00,75.54,75.64,75.42,75.42,52000.0,40.4443,40.4978,40.38,40.38,52000.0
2005-01-19 09:50:00,75.45,75.45,75.32,75.44,70900.0,40.3961,40.3961,40.3265,40.3907,70900.0
2005-01-19 09:55:00,75.45,75.58,75.42,75.48,97800.0,40.3961,40.4657,40.38,40.4121,97800.0
2005-01-19 10:00:00,75.48,75.5,75.35,75.37,70300.0,40.4121,40.4228,40.3425,40.3532,70300.0
2005-01-19 10:05:00,75.35,75.36,75.15,75.29,74200.0,40.3425,40.3479,40.2355,40.3104,74200.0
2005-01-19 10:10:00,75.34,75.45,75.32,75.45,51500.0,40.3372,40.3961,40.3265,40.3961,51500.0
2005-01-19 10:15:00,75.42,75.43,75.27,75.27,38700.0,40.38,40.3854,40.2997,40.2997,38700.0
2005-01-19 10:20:00,75.27,75.3,75.23,75.29,72400.0,40.2997,40.3158,40.2783,40.3104,72400.0
2005-01-19 10:25:00,75.28,75.32,75.25,75.26,48800.0,40.3051,40.3265,40.289,40.2943,48800.0
2005-01-19 10:30:00,75.25,75.31,75.24,75.26,71200.0,40.289,40.3211,40.2836,40.2943,71200.0
2005-01-19 10:35:00,75.28,75.32,75.25,75.3,99100.0,40.3051,40.3265,40.289,40.3158,99100.0
2005-01-19 10:40:00,75.3,75.38,75.29,75.37,51900.0,40.3158,40.3586,40.3104,40.3532,51900.0
2005-01-19 10:45:00,75.37,75.42,75.37,75.4,43800.0,40.3532,40.38,40.3532,40.3693,43800.0
2005-01-19 10:50:00,75.38,75.4,75.27,75.3,29000.0,40.3586,40.3693,40.2997,40.3158,29000.0
2005-01-19 10:55:00,75.3,75.39,75.28,75.35,28500.0,40.3158,40.3639,40.3051,40.3425,28500.0
2005-01-19 11:00:00,75.35,75.49,75.34,75.48,39200.0,40.3425,40.4175,40.3372,40.4121,39200.0
2005-01-19 11:05:00,75.48,75.66,75.44,75.63,111200.0,40.4121,40.5085,40.3907,40.4924,111200.0
2005-01-19 11:10:00,75.63,75.69,75.6,75.61,90300.0,40.4924,40.5246,40.4764,40.4817,90300.0
2005-01-19 11:15:00,75.6,75.61,75.52,75.55,43700.0,40.4764,40.4817,40.4335,40.4496,43700.0
2005-01-19 11:20:00,75.52,75.59,75.52,75.58,64700.0,40.4335,40.471,40.4335,40.4657,64700.0
2005-01-19 11:25:00,75.59,75.6,75.52,75.57,53400.0,40.471,40.4764,40.4335,40.4603,53400.0
2005-01-19 11:30:00,75.56,75.66,75.56,75.66,46300.0,40.455,40.5085,40.455,40.5085,46300.0
2005-01-19 11:35:00,75.66,75.72,75.65,75.7,66800.0,40.5085,40.5406,40.5032,40.5299,66800.0
2005-01-19 11:40:00,75.7,75.71,75.63,75.66,62200.0,40.5299,40.5353,40.4924,40.5085,62200.0
2005-01-19 11:45:00,75.66,75.68,75.64,75.64,36300.0,40.5085,40.5192,40.4978,40.4978,36300.0
2005-01-19 11:50:00,75.63,75.65,75.6,75.6,39000.0,40.4924,40.5032,40.4764,40.4764,39000.0
2005-01-19 11:55:00,75.6,75.6,75.51,75.51,31600.0,40.4764,40.4764,40.4282,40.4282,31600.0
2005-01-19 12:00:00,75.51,75.55,75.5,75.54,37800.0,40.4282,40.4496,40.4228,40.4443,37800.0
2005-01-19 12:05:00,75.53,75.54,75.47,75.53,70900.0,40.4389,40.4443,40.4068,40.4389,70900.0
2005-01-19 12:10:00,75.51,75.57,75.51,75.56,22200.0,40.4282,40.4603,40.4282,40.455,22200.0
2005-01-19 12:15:00,75.55,75.66,75.55,75.66,41500.0,40.4496,40.5085,40.4496,40.5085,41500.0
2005-01-19 12:20:00,75.65,75.75,75.63,75.72,91900.0,40.5032,40.5567,40.4924,40.5406,91900.0
2005-01-19 12:25:00,75.74,75.75,75.7,75.74,91900.0,40.5513,40.5567,40.5299,40.5513,91900.0
2005-01-19 12:30:00,75.74,75.75,75.72,75.73,46200.0,40.5513,40.5567,40.5406,40.546,46200.0
2005-01-19 12:35:00,75.71,75.75,75.71,75.73,49200.0,40.5353,40.5567,40.5353,40.546,49200.0
2005-01-19 12:40:00,75.73,75.75,75.71,75.73,64300.0,40.546,40.5567,40.5353,40.546,64300.0
2005-01-19 12:45:00,75.74,75.85,75.73,75.84,129400.0,40.5513,40.6102,40.546,40.6049,129400.0
2005-01-19 12:50:00,75.83,75.91,75.83,75.88,42100.0,40.5995,40.6424,40.5995,40.6263,42100.0
2005-01-19 12:55:00,75.89,75.98,75.88,75.92,70900.0,40.6316,40.6798,40.6263,40.6477,70900.0
2005-01-19 13:00:00,75.92,75.96,75.91,75.95,49600.0,40.6477,40.6691,40.6424,40.6638,49600.0
2005-01-19 13:05:00,75.94,76.0,75.9,75.93,46500.0,40.6584,40.6905,40.637,40.6531,46500.0
2005-01-19 13:10:00,75.93,75.93,75.83,75.86,24800.0,40.6531,40.6531,40.5995,40.6156,24800.0
2005-01-19 13:15:00,75.87,75.9,75.84,75.86,31700.0,40.6209,40.637,40.6049,40.6156,31700.0
2005-01-19 13:20:00,75.86,75.93,75.85,75.93,26200.0,40.6156,40.6531,40.6102,40.6531,26200.0
2005-01-19 13:25:00,75.93,75.94,75.91,75.93,49000.0,40.6531,40.6584,40.6424,40.6531,49000.0
2005-01-19 13:30:00,75.93,76.0,75.93,75.97,53100.0,40.6531,40.6905,40.6531,40.6745,53100.0
2005-01-19 13:35:00,75.97,75.97,75.9,75.94,30900.0,40.6745,40.6745,40.637,40.6584,30900.0
2005-01-19 13:40:00,75.94,75.94,75.86,75.88,27300.0,40.6584,40.6584,40.6156,40.6263,27300.0
2005-01-19 13:45:00,75.86,75.92,75.86,75.92,43900.0,40.6156,40.6477,40.6156,40.6477,43900.0
2005-01-19 13:50:00,75.92,75.97,75.9,75.93,43700.0,40.6477,40.6745,40.637,40.6531,43700.0
2005-01-19 13:55:00,75.92,75.93,75.9,75.91,24000.0,40.6477,40.6531,40.637,40.6424,24000.0
2005-01-19 14:00:00,75.92,75.95,75.86,75.9,38300.0,40.6477,40.6638,40.6156,40.637,38300.0
2005-01-19 14:05:00,75.9,75.92,75.8,75.8,49500.0,40.637,40.6477,40.5835,40.5835,49500.0
2005-01-19 14:10:00,75.8,75.95,75.8,75.95,40200.0,40.5835,40.6638,40.5835,40.6638,40200.0
2005-01-19 14:15:00,75.94,76.09,75.92,76.08,54600.0,40.6584,40.7387,40.6477,40.7334,54600.0
2005-01-19 14:20:00,76.08,76.19,76.08,76.12,42600.0,40.7334,40.7923,40.7334,40.7548,42600.0
2005-01-19 14:25:00,76.12,76.13,76.06,76.1,40300.0,40.7548,40.7601,40.7227,40.7441,40300.0
2005-01-19 14:30:00,76.1,76.13,76.09,76.13,83700.0,40.7441,40.7601,40.7387,40.7601,83700.0
2005-01-19 14:35:00,76.12,76.12,76.07,76.08,32400.0,40.7548,40.7548,40.728,40.7334,32400.0
2005-01-19 14:40:00,76.07,76.09,76.05,76.05,24000.0,40.728,40.7387,40.7173,40.7173,24000.0
2005-01-19 14:45:00,76.06,76.09,76.03,76.05,30700.0,40.7227,40.7387,40.7066,40.7173,30700.0
2005-01-19 14:50:00,76.05,76.08,76.0,76.05,69800.0,40.7173,40.7334,40.6905,40.7173,69800.0
2005-01-19 14:55:00,76.03,76.03,75.91,76.0,45800.0,40.7066,40.7066,40.6424,40.6905,45800.0
2005-01-19 15:00:00,76.0,76.03,75.98,76.02,53800.0,40.6905,40.7066,40.6798,40.7013,53800.0
2005-01-19 15:05:00,76.02,76.05,76.02,76.03,61800.0,40.7013,40.7173,40.7013,40.7066,61800.0
2005-01-19 15:10:00,76.03,76.04,75.89,75.89,75800.0,40.7066,40.712,40.6316,40.6316,75800.0
2005-01-19 15:15:00,75.9,75.9,75.79,75.8,67600.0,40.637,40.637,40.5781,40.5835,67600.0
2005-01-19 15:20:00,75.8,75.82,75.75,75.75,113700.0,40.5835,40.5942,40.5567,40.5567,113700.0
2005-01-19 15:25:00,75.75,75.77,75.58,75.6,79900.0,40.5567,40.5674,40.4657,40.4764,79900.0
2005-01-19 15:30:00,75.58,75.6,75.47,75.55,81600.0,40.4657,40.4764,40.4068,40.4496,81600.0
2005-01-19 15:35:00,75.57,75.62,75.41,75.62,130400.0,40.4603,40.4871,40.3747,40.4871,130400.0
2005-01-19 15:40:00,75.61,75.65,75.55,75.64,86800.0,40.4817,40.5032,40.4496,40.4978,86800.0
2005-01-19 15:45:00,75.65,75.7,75.62,75.66,158400.0,40.5032,40.5299,40.4871,40.5085,158400.0
2005-01-19 15:50:00,75.67,75.69,75.53,75.57,138500.0,40.5139,40.5246,40.4389,40.4603,138500.0
2005-01-19 15:55:00,75.54,75.6,75.5,75.54,97100.0,40.4443,40.4764,40.4228,40.4443,97100.0
2005-01-20 09:30:00,75.75,75.75,75.75,75.75,0.0,40.5567,40.5567,40.5567,40.5567,0.0
2005-01-20 09:35:00,75.57,75.67,75.51,75.59,181100.0,40.4603,40.5139,40.4282,40.471,181100.0
2005-01-20 09:40:00,75.6,75.75,75.57,75.74,90100.0,40.4764,40.5567,40.4603,40.5513,90100.0
2005-01-20 09:45:00,75.73,75.79,75.54,75.7,68500.0,40.546,40.5781,40.4443,40.5299,68500.0
2005-01-20 09:50:00,75.71,75.75,75.66,75.66,217900.0,40.5353,40.5567,40.5085,40.5085,217900.0
2005-01-20 09:55:00,75.65,75.65,75.5,75.54,73800.0,40.5032,40.5032,40.4228,40.4443,73800.0
2005-01-20 10:00:00,75.53,75.53,75.39,75.39,71200.0,40.4389,40.4389,40.3639,40.3639,71200.0
2005-01-20 10:05:00,75.38,75.55,75.37,75.55,50900.0,40.3586,40.4496,40.3532,40.4496,50900.0
2005-01-20 10:10:00,75.54,75.95,75.53,75.94,111600.0,40.4443,40.6638,40.4389,40.6584,111600.0
2005-01-20 10:15:00,75.94,75.95,75.71,75.73,86700.0,40.6584,40.6638,40.5353,40.546,86700.0
2005-01-20 10:20:00,75.73,75.84,75.73,75.82,96500.0,40.546,40.6049,40.546,40.5942,96500.0
2005-01-20 10:25:00,75.85,75.88,75.77,75.78,71900.0,40.6102,40.6263,40.5674,40.5728,71900.0
2005-01-20 10:30:00,75.78,75.8,75.66,75.66,61200.0,40.5728,40.5835,40.5085,40.5085,61200.0
2005-01-20 10:35:00,75.7,75.73,75.62,75.68,48900.0,40.5299,40.546,40.4871,40.5192,48900.0
2005-01-20 10:40:00,75.67,75.8,75.66,75.69,88200.0,40.5139,40.5835,40.5085,40.5246,88200.0
2005-01-20 10:45:00,75.7,75.7,75.62,75.63,17800.0,40.5299,40.5299,40.4871,40.4924,17800.0
2005-01-20 10:50:00,75.64,75.73,75.63,75.7,18100.0,40.4978,40.546,40.4924,40.5299,18100.0
2005-01-20 10:55:00,75.7,75.77,75.66,75.7,22800.0,40.5299,40.5674,40.5085,40.5299,22800.0
2005-01-20 11:00:00,75.7,75.78,75.7,75.76,38500.0,40.5299,40.5728,40.5299,40.562,38500.0
2005-01-20 11:05:00,75.76,75.82,75.74,75.79,39300.0,40.562,40.5942,40.5513,40.5781,39300.0
2005-01-20 11:10:00,75.8,75.88,75.75,75.86,88200.0,40.5835,40.6263,40.5567,40.6156,88200.0
2005-01-20 11:15:00,75.88,75.93,75.84,75.91,49600.0,40.6263,40.6531,40.6049,40.6424,49600.0
2005-01-20 11:20:00,75.87,75.88,75.85,75.86,17400.0,40.6209,40.6263,40.6102,40.6156,17400.0
2005-01-20 11:25:00,75.85,75.89,75.85,75.88,31500.0,40.6102,40.6316,40.6102,40.6263,31500.0
2005-01-20 11:30:00,75.88,75.88,75.85,75.88,42300.0,40.6263,40.6263,40.6102,40.6263,42300.0
2005-01-20 11:35:00,75.87,75.89,75.82,75.84,37600.0,40.6209,40.6316,40.5942,40.6049,37600.0
2005-01-20 11:40:00,75.84,75.89,75.83,75.86,42600.0,40.6049,40.6316,40.5995,40.6156,42600.0
2005-01-20 11:45:00,75.86,76.0,75.83,75.87,41200.0,40.6156,40.6905,40.5995,40.6209,41200.0
2005-01-20 11:50:00,75.87,75.9,75.83,75.83,44300.0,40.6209,40.637,40.5995,40.5995,44300.0
2005-01-20 11:55:00,75.84,75.87,75.8,75.86,36600.0,40.6049,40.6209,40.5835,40.6156,36600.0
2005-01-20 12:00:00,75.87,75.87,75.76,75.81,87500.0,40.6209,40.6209,40.562,40.5888,87500.0
2005-01-20 12:05:00,75.8,75.87,75.8,75.87,20200.0,40.5835,40.6209,40.5835,40.6209,20200.0
2005-01-20 12:10:00,75.87,75.87,75.77,75.8,48300.0,40.6209,40.6209,40.5674,40.5835,48300.0
2005-01-20 12:15:00,75.79,75.83,75.76,75.78,29800.0,40.5781,40.5995,40.562,40.5728,29800.0
2005-01-20 12:20:00,75.79,75.8,75.65,75.7,42500.0,40.5781,40.5835,40.5032,40.5299,42500.0
2005-01-20 12:25:00,75.71,75.86,75.68,75.84,60600.0,40.5353,40.6156,40.5192,40.6049,60600.0
2005-01-20 12:30:00,75.84,75.85,75.81,75.82,82400.0,40.6049,40.6102,40.5888,40.5942,82400.0
2005-01-20 12:35:00,75.82,75.83,75.78,75.79,99800.0,40.5942,40.5995,40.5728,40.5781,99800.0
2005-01-20 12:40:00,75.79,75.79,75.7,75.73,30200.0,40.5781,40.5781,40.5299,40.546,30200.0
2005-01-20 12:45:00,75.73,75.76,75.72,75.76,8500.0,40.546,40.562,40.5406,40.562,8500.0
2005-01-20 12:50:00,75.75,75.79,75.73,75.77,32800.0,40.5567,40.5781,40.546,40.5674,32800.0
2005-01-20 12:55:00,75.77,75.77,75.7,75.71,26300.0,40.5674,40.5674,40.5299,40.5353,26300.0
2005-01-20 13:00:00,75.71,75.78,75.68,75.76,40200.0,40.5353,40.5728,40.5192,40.562,40200.0
2005-01-20 13:05:00,75.77,75.77,75.7,75.71,28100.0,40.5674,40.5674,40.5299,40.5353,28100.0
2005-01-20 13:10:00,75.7,75.71,75.54,75.54,56800.0,40.5299,40.5353,40.4443,40.4443,56800.0
2005-01-20 13:15:00,75.53,75.55,75.27,75.3,44500.0,40.4389,40.4496,40.2997,40.3158,44500.0
2005-01-20 13:20:00,75.33,75.46,75.32,75.37,60500.0,40.3318,40.4014,40.3265,40.3532,60500.0
2005-01-20 13:25:00,75.36,75.5,75.35,75.5,90000.0,40.3479,40.4228,40.3425,40.4228,90000.0
2005-01-20 13:30:00,75.48,75.5,75.46,75.48,33700.0,40.4121,40.4228,40.4014,40.4121,33700.0
2005-01-20 13:35:00,75.46,75.47,75.38,75.46,30900.0,40.4014,40.4068,40.3586,40.4014,30900.0
2005-01-20 13:40:00,75.49,75.54,75.46,75.46,58800.0,40.4175,40.4443,40.4014,40.4014,58800.0
2005-01-20 13:45:00,75.46,75.52,75.46,75.49,24000.0,40.4014,40.4335,40.4014,40.4175,24000.0
2005-01-20 13:50:00,75.48,75.5,75.47,75.47,21800.0,40.4121,40.4228,40.4068,40.4068,21800.0
2005-01-20 13:55:00,75.48,75.48,75.43,75.46,20200.0,40.4121,40.4121,40.3854,40.4014,20200.0
2005-01-20 14:00:00,75.48,75.5,75.44,75.45,22000.0,40.4121,40.4228,40.3907,40.3961,22000.0
2005-01-20 14:05:00,75.44,75.48,75.4,75.46,45800.0,40.3907,40.4121,40.3693,40.4014,45800.0
2005-01-20 14:10:00,75.46,75.66,75.46,75.59,31900.0,40.4014,40.5085,40.4014,40.471,31900.0
2005-01-20 14:15:00,75.58,75.69,75.57,75.59,101400.0,40.4657,40.5246,40.4603,40.471,101400.0
2005-01-20 14:20:00,75.59,75.64,75.54,75.54,21400.0,40.471,40.4978,40.4443,40.4443,21400.0
2005-01-20 14:25:00,75.56,75.58,75.51,75.56,35100.0,40.455,40.4657,40.4282,40.455,35100.0
2005-01-20 14:30:00,75.56,75.59,75.51,75.53,31000.0,40.455,40.471,40.4282,40.4389,31000.0
2005-01-20 14:35:00,75.54,75.54,75.41,75.42,82300.0,40.4443,40.4443,40.3747,40.38,82300.0
2005-01-20 14:40:00,75.44,75.5,75.42,75.5,26900.0,40.3907,40.4228,40.38,40.4228,26900.0
2005-01-20 14:45:00,75.5,75.54,75.41,75.42,45300.0,40.4228,40.4443,40.3747,40.38,45300.0
2005-01-20 14:50:00,75.44,75.52,75.41,75.52,31800.0,40.3907,40.4335,40.3747,40.4335,31800.0
2005-01-20 14:55:00,75.53,75.53,75.38,75.39,27700.0,40.4389,40.4389,40.3586,40.3639,27700.0
2005-01-20 15:00:00,75.39,75.44,75.33,75.37,33100.0,40.3639,40.3907,40.3318,40.3532,33100.0
2005-01-20 15:05:00,75.37,75.39,75.34,75.35,20900.0,40.3532,40.3639,40.3372,40.3425,20900.0
2005-01-20 15:10:00,75.37,75.5,75.37,75.46,18700.0,40.3532,40.4228,40.3532,40.4014,18700.0
2005-01-20 15:15:00,75.46,75.48,75.35,75.35,32200.0,40.4014,40.4121,40.3425,40.3425,32200.0
2005-01-20 15:20:00,75.34,75.44,75.34,75.41,25800.0,40.3372,40.3907,40.3372,40.3747,25800.0
2005-01-20 15:25:00,75.42,75.45,75.36,75.4,162200.0,40.38,40.3961,40.3479,40.3693,162200.0
2005-01-20 15:30:00,75.36,75.4,75.25,75.27,68600.0,40.3479,40.3693,40.289,40.2997,68600.0
2005-01-20 15:35:00,75.27,75.33,75.25,75.31,76800.0,40.2997,40.3318,40.289,40.3211,76800.0
2005-01-20 15:40:00,75.31,75.31,75.14,75.2,84700.0,40.3211,40.3211,40.2301,40.2622,84700.0
2005-01-20 15:45:00,75.2,75.23,75.11,75.18,100300.0,40.2622,40.2783,40.214,40.2515,100300.0
2005-01-20 15:50:00,75.18,75.22,75.16,75.17,41600.0,40.2515,40.2729,40.2408,40.2462,41600.0
2005-01-20 15:55:00,75.17,75.27,75.17,75.25,99500.0,40.2462,40.2997,40.2462,40.289,99500.0
2005-01-21 09:30:00,75.25,75.52,75.25,75.52,194300.0,40.289,40.4335,40.289,40.4335,194300.0
2005-01-21 09:35:00,75.5,75.51,75.42,75.5,36400.0,40.4228,40.4282,40.38,40.4228,36400.0
2005-01-21 09:40:00,75.55,75.74,75.46,75.71,67200.0,40.4496,40.5513,40.4014,40.5353,67200.0
2005-01-21 09:45:00,75.71,75.72,75.59,75.61,88000.0,40.5353,40.5406,40.471,40.4817,88000.0
2005-01-21 09:50:00,75.61,75.61,75.5,75.55,82100.0,40.4817,40.4817,40.4228,40.4496,82100.0
2005-01-21 09:55:00,75.51,75.58,75.44,75.56,93500.0,40.4282,40.4657,40.3907,40.455,93500.0
2005-01-21 10:00:00,75.56,75.7,75.56,75.66,34100.0,40.455,40.5299,40.455,40.5085,34100.0
2005-01-21 10:05:00,75.68,75.87,75.67,75.77,35800.0,40.5192,40.6209,40.5139,40.5674,35800.0
2005-01-21 10:10:00,75.77,75.81,75.57,75.58,45200.0,40.5674,40.5888,40.4603,40.4657,45200.0
2005-01-21 10:15:00,75.58,75.59,75.47,75.58,54000.0,40.4657,40.471,40.4068,40.4657,54000.0
2005-01-21 10:20:00,75.58,75.79,75.57,75.79,39400.0,40.4657,40.5781,40.4603,40.5781,39400.0
2005-01-21 10:25:00,75.79,75.95,75.78,75.91,70600.0,40.5781,40.6638,40.5728,40.6424,70600.0
2005-01-21 10:30:00,75.94,75.95,75.88,75.95,36100.0,40.6584,40.6638,40.6263,40.6638,36100.0
2005-01-21 10:35:00,75.95,76.1,75.83,75.83,89000.0,40.6638,40.7441,40.5995,40.5995,89000.0
2005-01-21 10:40:00,75.8,75.91,75.8,75.9,53700.0,40.5835,40.6424,40.5835,40.637,53700.0
2005-01-21 10:45:00,75.89,75.9,75.81,75.81,42700.0,40.6316,40.637,40.5888,40.5888,42700.0
2005-01-21 10:50:00,75.8,75.81,75.75,75.76,36300.0,40.5835,40.5888,40.5567,40.562,36300.0
2005-01-21 10:55:00,75.76,75.78,75.72,75.75,19400.0,40.562,40.5728,40.5406,40.5567,19400.0
2005-01-21 11:00:00,75.74,75.78,75.58,75.66,48700.0,40.5513,40.5728,40.4657,40.5085,48700.0
2005-01-21 11:05:00,75.66,75.73,75.65,75.71,44200.0,40.5085,40.546,40.5032,40.5353,44200.0
2005-01-21 11:10:00,75.71,75.71,75.53,75.64,58900.0,40.5353,40.5353,40.4389,40.4978,58900.0
2005-01-21 11:15:00,75.64,75.72,75.63,75.69,23500.0,40.4978,40.5406,40.4924,40.5246,23500.0
2005-01-21 11:20:00,75.69,75.78,75.65,75.76,28100.0,40.5246,40.5728,40.5032,40.562,28100.0
2005-01-21 11:25:00,75.75,75.78,75.71,75.71,18400.0,40.5567,40.5728,40.5353,40.5353,18400.0
2005-01-21 11:30:00,75.76,75.81,75.76,75.78,30100.0,40.562,40.5888,40.562,40.5728,30100.0
2005-01-21 11:35:00,75.77,75.78,75.71,75.73,23900.0,40.5674,40.5728,40.5353,40.546,23900.0
2005-01-21 11:40:00,75.74,75.76,75.72,75.72,11400.0,40.5513,40.562,40.5406,40.5406,11400.0
2005-01-21 11:45:00,75.72,75.73,75.68,75.72,23100.0,40.5406,40.546,40.5192,40.5406,23100.0
2005-01-21 11:50:00,75.72,75.83,75.7,75.79,22100.0,40.5406,40.5995,40.5299,40.5781,22100.0
2005-01-21 11:55:00,75.79,75.8,75.72,75.73,32400.0,40.5781,40.5835,40.5406,40.546,32400.0
2005-01-21 12:00:00,75.74,75.82,75.73,75.77,75500.0,40.5513,40.5942,40.546,40.5674,75500.0
2005-01-21 12:05:00,75.78,75.78,75.69,75.7,29300.0,40.5728,40.5728,40.5246,40.5299,29300.0
2005-01-21 12:10:00,75.7,75.7,75.53,75.55,21400.0,40.5299,40.5299,40.4389,40.4496,21400.0
2005-01-21 12:15:00,75.54,75.58,75.54,75.54,29500.0,40.4443,40.4657,40.4443,40.4443,29500.0
2005-01-21 12:20:00,75.55,75.58,75.54,75.55,13900.0,40.4496,40.4657,40.4443,40.4496,13900.0
2005-01-21 12:25:00,75.55,75.61,75.53,75.6,21200.0,40.4496,40.4817,40.4389,40.4764,21200.0
2005-01-21 12:30:00,75.6,75.69,75.6,75.69,68800.0,40.4764,40.5246,40.4764,40.5246,68800.0
2005-01-21 12:35:00,75.7,75.7,75.69,75.69,23900.0,40.5299,40.5299,40.5246,40.5246,23900.0
2005-01-21 12:40:00,75.69,75.73,75.68,75.73,25800.0,40.5246,40.546,40.5192,40.546,25800.0
2005-01-21 12:45:00,75.73,75.73,75.69,75.69,30600.0,40.546,40.546,40.5246,40.5246,30600.0
2005-01-21 12:50:00,75.68,75.68,75.59,75.6,17200.0,40.5192,40.5192,40.471,40.4764,17200.0
2005-01-21 12:55:00,75.59,75.6,75.57,75.58,14300.0,40.471,40.4764,40.4603,40.4657,14300.0
2005-01-21 13:00:00,75.58,75.59,75.56,75.57,62600.0,40.4657,40.471,40.455,40.4603,62600.0
2005-01-21 13:05:00,75.57,75.62,75.52,75.52,45100.0,40.4603,40.4871,40.4335,40.4335,45100.0
2005-01-21 13:10:00,75.52,75.52,75.46,75.46,47400.0,40.4335,40.4335,40.4014,40.4014,47400.0
2005-01-21 13:15:00,75.46,75.47,75.42,75.42,34500.0,40.4014,40.4068,40.38,40.38,34500.0
2005-01-21 13:20:00,75.42,75.45,75.4,75.43,55500.0,40.38,40.3961,40.3693,40.3854,55500.0
2005-01-21 13:25:00,75.42,75.42,75.27,75.33,55000.0,40.38,40.38,40.2997,40.3318,55000.0
2005-01-21 13:30:00,75.33,75.39,75.24,75.24,35800.0,40.3318,40.3639,40.2836,40.2836,35800.0
2005-01-21 13:35:00,75.24,75.28,75.2,75.24,103700.0,40.2836,40.3051,40.2622,40.2836,103700.0
2005-01-21 13:40:00,75.23,75.23,75.08,75.12,93900.0,40.2783,40.2783,40.198,40.2194,93900.0
2005-01-21 13:45:00,75.11,75.17,75.03,75.11,50600.0,40.214,40.2462,40.1712,40.214,50600.0
2005-01-21 13:50:00,75.02,75.09,75.02,75.06,105600.0,40.1658,40.2033,40.1658,40.1873,105600.0
2005-01-21 13:55:00,75.06,75.14,75.0,75.1,105300.0,40.1873,40.2301,40.1551,40.2087,105300.0
2005-01-21 14:00:00,75.1,75.27,75.1,75.18,62200.0,40.2087,40.2997,40.2087,40.2515,62200.0
2005-01-21 14:05:00,75.17,75.24,75.13,75.22,26300.0,40.2462,40.2836,40.2247,40.2729,26300.0
2005-01-21 14:10:00,75.22,75.24,75.06,75.08,42000.0,40.2729,40.2836,40.1873,40.198,42000.0
2005-01-21 14:15:00,75.09,75.12,75.05,75.06,21700.0,40.2033,40.2194,40.1819,40.1873,21700.0
2005-01-21 14:20:00,75.06,75.11,75.06,75.11,10800.0,40.1873,40.214,40.1873,40.214,10800.0
2005-01-21 14:25:00,75.11,75.18,75.08,75.1,23500.0,40.214,40.2515,40.198,40.2087,23500.0
2005-01-21 14:30:00,75.1,75.14,75.06,75.09,30400.0,40.2087,40.2301,40.1873,40.2033,30400.0
2005-01-21 14:35:00,75.08,75.09,75.02,75.04,33800.0,40.198,40.2033,40.1658,40.1766,33800.0
2005-01-21 14:40:00,75.01,75.07,74.99,75.0,103100.0,40.1605,40.1926,40.1498,40.1551,103100.0
2005-01-21 14:45:00,75.01,75.01,74.97,74.99,212900.0,40.1605,40.1605,40.1391,40.1498,212900.0
2005-01-21 14:50:00,74.98,74.99,74.85,74.9,151400.0,40.1444,40.1498,40.0748,40.1016,151400.0
2005-01-21 14:55:00,74.89,74.91,74.8,74.8,148200.0,40.0962,40.107,40.0481,40.0481,148200.0
2005-01-21 15:00:00,74.8,74.84,74.76,74.83,80200.0,40.0481,40.0695,40.0266,40.0641,80200.0
2005-01-21 15:05:00,74.83,74.88,74.82,74.86,66000.0,40.0641,40.0909,40.0588,40.0802,66000.0
2005-01-21 15:10:00,74.84,74.86,74.8,74.82,82600.0,40.0695,40.0802,40.0481,40.0588,82600.0
2005-01-21 15:15:00,74.82,74.82,74.75,74.78,120700.0,40.0588,40.0588,40.0213,40.0374,120700.0
2005-01-21 15:20:00,74.78,75.0,74.77,75.0,107200.0,40.0374,40.1551,40.032,40.1551,107200.0
2005-01-21 15:25:00,75.0,75.05,74.98,75.0,80300.0,40.1551,40.1819,40.1444,40.1551,80300.0
2005-01-21 15:30:00,75.0,75.1,74.96,74.99,113100.0,40.1551,40.2087,40.1337,40.1498,113100.0
2005-01-21 15:35:00,74.97,75.05,74.97,75.01,142000.0,40.1391,40.1819,40.1391,40.1605,142000.0
2005-01-21 15:40:00,75.0,75.01,74.99,75.0,115900.0,40.1551,40.1605,40.1498,40.1551,115900.0
2005-01-21 15:45:00,74.99,75.0,74.99,74.99,97800.0,40.1498,40.1551,40.1498,40.1498,97800.0
2005-01-21 15:50:00,74.99,75.0,74.99,75.0,93700.0,40.1498,40.1551,40.1498,40.1551,93700.0
2005-01-21 15:55:00,74.99,75.0,74.99,74.99,422100.0,40.1498,40.1551,40.1498,40.1498,422100.0
2005-01-24 09:30:00,75.59,75.7,75.5,75.55,175200.0,40.471,40.5299,40.4228,40.4496,175200.0
2005-01-24 09:35:00,75.55,75.64,75.38,75.38,94000.0,40.4496,40.4978,40.3586,40.3586,94000.0
2005-01-24 09:40:00,75.37,75.39,75.2,75.33,183600.0,40.3532,40.3639,40.2622,40.3318,183600.0
2005-01-24 09:45:00,75.33,75.36,75.15,75.15,121800.0,40.3318,40.3479,40.2355,40.2355,121800.0
2005-01-24 09:50:00,75.14,75.14,74.95,74.96,105800.0,40.2301,40.2301,40.1284,40.1337,105800.0
2005-01-24 09:55:00,74.96,74.97,74.82,74.85,151400.0,40.1337,40.1391,40.0588,40.0748,151400.0
2005-01-24 10:00:00,74.85,75.0,74.82,74.9,112300.0,40.0748,40.1551,40.0588,40.1016,112300.0
2005-01-24 10:05:00,74.9,74.95,74.84,74.95,108200.0,40.1016,40.1284,40.0695,40.1284,108200.0
2005-01-24 10:10:00,74.94,75.0,74.9,74.92,99300.0,40.123,40.1551,40.1016,40.1123,99300.0
2005-01-24 10:15:00,74.91,74.99,74.85,74.95,142300.0,40.107,40.1498,40.0748,40.1284,142300.0
2005-01-24 10:20:00,74.95,75.08,74.89,74.91,131200.0,40.1284,40.198,40.0962,40.107,131200.0
2005-01-24 10:25:00,74.92,74.95,74.86,74.94,42800.0,40.1123,40.1284,40.0802,40.123,42800.0
2005-01-24 10:30:00,75.0,75.21,75.0,75.15,143600.0,40.1551,40.2676,40.1551,40.2355,143600.0
2005-01-24 10:35:00,75.16,75.25,75.06,75.13,100900.0,40.2408,40.289,40.1873,40.2247,100900.0
2005-01-24 10:40:00,75.12,75.13,75.06,75.1,72700.0,40.2194,40.2247,40.1873,40.2087,72700.0
2005-01-24 10:45:00,75.1,75.1,74.99,75.07,43800.0,40.2087,40.2087,40.1498,40.1926,43800.0
2005-01-24 10:50:00,75.05,75.1,74.97,75.09,49600.0,40.1819,40.2087,40.1391,40.2033,49600.0
2005-01-24 10:55:00,75.09,75.2,75.02,75.18,68900.0,40.2033,40.2622,40.1658,40.2515,68900.0
2005-01-24 11:00:00,75.18,75.39,75.18,75.33,89500.0,40.2515,40.3639,40.2515,40.3318,89500.0
2005-01-24 11:05:00,75.35,75.39,75.21,75.36,53400.0,40.3425,40.3639,40.2676,40.3479,53400.0
2005-01-24 11:10:00,75.38,75.4,75.22,75.23,41400.0,40.3586,40.3693,40.2729,40.2783,41400.0
2005-01-24 11:15:00,75.21,75.54,75.21,75.54,55600.0,40.2676,40.4443,40.2676,40.4443,55600.0
2005-01-24 11:20:00,75.56,75.81,75.56,75.69,95500.0,40.455,40.5888,40.455,40.5246,95500.0
2005-01-24 11:25:00,75.69,75.69,75.58,75.58,31500.0,40.5246,40.5246,40.4657,40.4657,31500.0
2005-01-24 11:30:00,75.56,75.72,75.55,75.68,40300.0,40.455,40.5406,40.4496,40.5192,40300.0
2005-01-24 11:35:00,75.66,75.79,75.63,75.71,41100.0,40.5085,40.5781,40.4924,40.5353,41100.0
2005-01-24 11:40:00,75.7,75.81,75.7,75.79,77200.0,40.5299,40.5888,40.5299,40.5781,77200.0
2005-01-24 11:45:00,75.76,75.82,75.76,75.8,39300.0,40.562,40.5942,40.562,40.5835,39300.0
2005-01-24 11:50:00,75.82,75.88,75.79,75.79,30200.0,40.5942,40.6263,40.5781,40.5781,30200.0
2005-01-24 11:55:00,75.79,75.82,75.75,75.79,31600.0,40.5781,40.5942,40.5567,40.5781,31600.0
2005-01-24 12:00:00,75.78,75.9,75.77,75.83,31600.0,40.5728,40.637,40.5674,40.5995,31600.0
2005-01-24 12:05:00,75.83,75.83,75.77,75.77,20200.0,40.5995,40.5995,40.5674,40.5674,20200.0
2005-01-24 12:10:00,75.77,75.78,75.7,75.71,39800.0,40.5674,40.5728,40.5299,40.5353,39800.0
2005-01-24 12:15:00,75.7,75.88,75.68,75.88,59400.0,40.5299,40.6263,40.5192,40.6263,59400.0
2005-01-24 12:20:00,75.89,75.9,75.75,75.79,173300.0,40.6316,40.637,40.5567,40.5781,173300.0
2005-01-24 12:25:00,75.79,75.88,75.78,75.82,41700.0,40.5781,40.6263,40.5728,40.5942,41700.0
2005-01-24 12:30:00,75.84,75.92,75.82,75.85,42300.0,40.6049,40.6477,40.5942,40.6102,42300.0
2005-01-24 12:35:00,75.83,75.85,75.82,75.83,27300.0,40.5995,40.6102,40.5942,40.5995,27300.0
2005-01-24 12:40:00,75.84,75.86,75.82,75.83,27600.0,40.6049,40.6156,40.5942,40.5995,27600.0
2005-01-24 12:45:00,75.81,75.93,75.81,75.9,23100.0,40.5888,40.6531,40.5888,40.637,23100.0
2005-01-24 12:50:00,75.9,75.97,75.87,75.97,21500.0,40.637,40.6745,40.6209,40.6745,21500.0
2005-01-24 12:55:00,75.96,75.97,75.87,75.91,15800.0,40.6691,40.6745,40.6209,40.6424,15800.0
2005-01-24 13:00:00,75.91,75.99,75.9,75.96,22800.0,40.6424,40.6852,40.637,40.6691,22800.0
2005-01-24 13:05:00,75.97,76.03,75.92,75.92,30900.0,40.6745,40.7066,40.6477,40.6477,30900.0
2005-01-24 13:10:00,75.93,75.95,75.87,75.95,25300.0,40.6531,40.6638,40.6209,40.6638,25300.0
2005-01-24 13:15:00,75.95,75.96,75.91,75.92,28100.0,40.6638,40.6691,40.6424,40.6477,28100.0
2005-01-24 13:20:00,75.92,75.97,75.87,75.91,30200.0,40.6477,40.6745,40.6209,40.6424,30200.0
2005-01-24 13:25:00,75.91,75.95,75.88,75.91,17600.0,40.6424,40.6638,40.6263,40.6424,17600.0
2005-01-24 13:30:00,75.9,75.91,75.82,75.85,13300.0,40.637,40.6424,40.5942,40.6102,13300.0
2005-01-24 13:35:00,75.85,75.96,75.82,75.9,56500.0,40.6102,40.6691,40.5942,40.637,56500.0
2005-01-24 13:40:00,75.9,75.9,75.85,75.87,14500.0,40.637,40.637,40.6102,40.6209,14500.0
2005-01-24 13:45:00,75.89,75.9,75.8,75.82,21500.0,40.6316,40.637,40.5835,40.5942,21500.0
2005-01-24 13:50:00,75.82,75.86,75.79,75.86,39800.0,40.5942,40.6156,40.5781,40.6156,39800.0
2005-01-24 13:55:00,75.86,75.89,75.81,75.84,41900.0,40.6156,40.6316,40.5888,40.6049,41900.0
2005-01-24 14:00:00,75.83,75.87,75.8,75.82,34700.0,40.5995,40.6209,40.5835,40.5942,34700.0
2005-01-24 14:05:00,75.83,75.9,75.82,75.89,56800.0,40.5995,40.637,40.5942,40.6316,56800.0
2005-01-24 14:10:00,75.89,75.9,75.83,75.9,19200.0,40.6316,40.637,40.5995,40.637,19200.0
2005-01-24 14:15:00,75.85,75.87,75.82,75.83,24800.0,40.6102,40.6209,40.5942,40.5995,24800.0
2005-01-24 14:20:00,75.84,75.84,75.82,75.83,15000.0,40.6049,40.6049,40.5942,40.5995,15000.0
2005-01-24 14:25:00,75.83,75.83,75.8,75.8,41500.0,40.5995,40.5995,40.5835,40.5835,41500.0
2005-01-24 14:30:00,75.81,75.83,75.77,75.79,39800.0,40.5888,40.5995,40.5674,40.5781,39800.0
2005-01-24 14:35:00,75.78,75.8,75.77,75.8,33300.0,40.5728,40.5835,40.5674,40.5835,33300.0
2005-01-24 14:40:00,75.8,75.83,75.8,75.82,40500.0,40.5835,40.5995,40.5835,40.5942,40500.0
2005-01-24 14:45:00,75.83,75.85,75.81,75.83,29500.0,40.5995,40.6102,40.5888,40.5995,29500.0
2005-01-24 14:50:00,75.83,75.85,75.79,75.83,105500.0,40.5995,40.6102,40.5781,40.5995,105500.0
2005-01-24 14:55:00,75.84,75.86,75.78,75.83,149000.0,40.6049,40.6156,40.5728,40.5995,149000.0
2005-01-24 15:00:00,75.83,75.86,75.82,75.85,21200.0,40.5995,40.6156,40.5942,40.6102,21200.0
2005-01-24 15:05:00,75.85,75.85,75.81,75.84,41600.0,40.6102,40.6102,40.5888,40.6049,41600.0
2005-01-24 15:10:00,75.85,75.85,75.82,75.83,32600.0,40.6102,40.6102,40.5942,40.5995,32600.0
2005-01-24 15:15:00,75.84,75.89,75.84,75.85,45600.0,40.6049,40.6316,40.6049,40.6102,45600.0
2005-01-24 15:20:00,75.83,75.85,75.8,75.81,69700.0,40.5995,40.6102,40.5835,40.5888,69700.0
2005-01-24 15:25:00,75.81,75.81,75.77,75.81,104800.0,40.5888,40.5888,40.5674,40.5888,104800.0
2005-01-24 15:30:00,75.81,75.85,75.78,75.78,83100.0,40.5888,40.6102,40.5728,40.5728,83100.0
2005-01-24 15:35:00,75.78,75.83,75.73,75.77,119200.0,40.5728,40.5995,40.546,40.5674,119200.0
2005-01-24 15:40:00,75.78,75.78,75.66,75.69,59600.0,40.5728,40.5728,40.5085,40.5246,59600.0
2005-01-24 15:45:00,75.68,75.69,75.55,75.62,86800.0,40.5192,40.5246,40.4496,40.4871,86800.0
2005-01-24 15:50:00,75.62,75.63,75.51,75.57,66500.0,40.4871,40.4924,40.4282,40.4603,66500.0
2005-01-24 15:55:00,75.58,75.58,75.41,75.46,130800.0,40.4657,40.4657,40.3747,40.4014,130800.0
2005-01-25 09:30:00,75.78,75.95,75.43,75.91,100500.0,40.5728,40.6638,40.3854,40.6424,100500.0
2005-01-25 09:35:00,75.86,75.93,75.81,75.92,77100.0,40.6156,40.6531,40.5888,40.6477,77100.0
2005-01-25 09:40:00,75.92,75.95,75.83,75.94,91100.0,40.6477,40.6638,40.5995,40.6584,91100.0
2005-01-25 09:45:00,75.91,75.96,75.89,75.94,57200.0,40.6424,40.6691,40.6316,40.6584,57200.0
2005-01-25 09:50:00,75.97,75.99,75.92,75.92,132800.0,40.6745,40.6852,40.6477,40.6477,132800.0
2005-01-25 09:55:00,75.93,76.2,75.93,76.1,149300.0,40.6531,40.7976,40.6531,40.7441,149300.0
2005-01-25 10:00:00,76.1,76.12,76.0,76.0,82900.0,40.7441,40.7548,40.6905,40.6905,82900.0
2005-01-25 10:05:00,76.0,76.05,75.97,76.05,38900.0,40.6905,40.7173,40.6745,40.7173,38900.0
2005-01-25 10:10:00,76.05,76.05,75.9,75.9,102500.0,40.7173,40.7173,40.637,40.637,102500.0
2005-01-25 10:15:00,75.89,75.95,75.84,75.94,60400.0,40.6316,40.6638,40.6049,40.6584,60400.0
2005-01-25 10:20:00,75.92,76.0,75.85,75.99,29400.0,40.6477,40.6905,40.6102,40.6852,29400.0
2005-01-25 10:25:00,75.99,76.05,75.98,76.05,32500.0,40.6852,40.7173,40.6798,40.7173,32500.0
2005-01-25 10:30:00,76.05,76.15,76.03,76.09,47600.0,40.7173,40.7709,40.7066,40.7387,47600.0
2005-01-25 10:35:00,76.1,76.1,76.07,76.09,72600.0,40.7441,40.7441,40.728,40.7387,72600.0
2005-01-25 10:40:00,76.08,76.28,76.08,76.28,60800.0,40.7334,40.8405,40.7334,40.8405,60800.0
2005-01-25 10:45:00,76.28,76.37,76.14,76.16,42700.0,40.8405,40.8886,40.7655,40.7762,42700.0
2005-01-25 10:50:00,76.17,76.19,76.1,76.16,32300.0,40.7816,40.7923,40.7441,40.7762,32300.0
2005-01-25 10:55:00,76.15,76.22,76.15,76.21,53300.0,40.7709,40.8083,40.7709,40.803,53300.0
2005-01-25 11:00:00,76.21,76.3,76.2,76.21,36200.0,40.803,40.8512,40.7976,40.803,36200.0
2005-01-25 11:05:00,76.2,76.29,76.18,76.23,34900.0,40.7976,40.8458,40.7869,40.8137,34900.0
2005-01-25 11:10:00,76.23,76.23,76.15,76.16,15000.0,40.8137,40.8137,40.7709,40.7762,15000.0
2005-01-25 11:15:00,76.15,76.19,76.15,76.19,18400.0,40.7709,40.7923,40.7709,40.7923,18400.0
2005-01-25 11:20:00,76.19,76.2,76.17,76.17,13300.0,40.7923,40.7976,40.7816,40.7816,13300.0
2005-01-25 11:25:00,76.18,76.19,76.16,76.19,29900.0,40.7869,40.7923,40.7762,40.7923,29900.0
2005-01-25 11:30:00,76.2,76.2,76.16,76.16,21600.0,40.7976,40.7976,40.7762,40.7762,21600.0
2005-01-25 11:35:00,76.17,76.17,76.05,76.06,81700.0,40.7816,40.7816,40.7173,40.7227,81700.0
2005-01-25 11:40:00,76.06,76.06,76.02,76.05,45100.0,40.7227,40.7227,40.7013,40.7173,45100.0
2005-01-25 11:45:00,76.04,76.05,75.96,76.0,55400.0,40.712,40.7173,40.6691,40.6905,55400.0
2005-01-25 11:50:00,76.0,76.01,75.93,76.01,63800.0,40.6905,40.6959,40.6531,40.6959,63800.0
2005-01-25 11:55:00,76.01,76.01,75.99,76.0,19300.0,40.6959,40.6959,40.6852,40.6905,19300.0
2005-01-25 12:00:00,76.0,76.0,75.93,75.94,35500.0,40.6905,40.6905,40.6531,40.6584,35500.0
2005-01-25 12:05:00,75.93,75.94,75.88,75.92,70200.0,40.6531,40.6584,40.6263,40.6477,70200.0
2005-01-25 12:10:00,75.92,75.98,75.92,75.97,16500.0,40.6477,40.6798,40.6477,40.6745,16500.0
2005-01-25 12:15:00,75.97,75.98,75.94,75.96,20500.0,40.6745,40.6798,40.6584,40.6691,20500.0
2005-01-25 12:20:00,75.96,76.03,75.94,76.02,30100.0,40.6691,40.7066,40.6584,40.7013,30100.0
2005-01-25 12:25:00,76.03,76.03,76.01,76.02,16900.0,40.7066,40.7066,40.6959,40.7013,16900.0
2005-01-25 12:30:00,76.02,76.07,76.02,76.07,25600.0,40.7013,40.728,40.7013,40.728,25600.0
2005-01-25 12:35:00,76.07,76.08,76.05,76.05,14400.0,40.728,40.7334,40.7173,40.7173,14400.0
2005-01-25 12:40:00,76.04,76.05,76.0,76.05,240400.0,40.712,40.7173,40.6905,40.7173,240400.0
2005-01-25 12:45:00,76.05,76.09,76.04,76.09,15200.0,40.7173,40.7387,40.712,40.7387,15200.0
2005-01-25 12:50:00,76.08,76.08,76.06,76.08,21300.0,40.7334,40.7334,40.7227,40.7334,21300.0
2005-01-25 12:55:00,76.06,76.09,76.06,76.06,13000.0,40.7227,40.7387,40.7227,40.7227,13000.0
2005-01-25 13:00:00,76.07,76.13,76.05,76.12,37300.0,40.728,40.7601,40.7173,40.7548,37300.0
2005-01-25 13:05:00,76.12,76.2,76.11,76.2,25300.0,40.7548,40.7976,40.7494,40.7976,25300.0
2005-01-25 13:10:00,76.2,76.2,76.18,76.19,97800.0,40.7976,40.7976,40.7869,40.7923,97800.0
2005-01-25 13:15:00,76.18,76.22,76.18,76.2,30000.0,40.7869,40.8083,40.7869,40.7976,30000.0
2005-01-25 13:20:00,76.19,76.23,76.15,76.21,34700.0,40.7923,40.8137,40.7709,40.803,34700.0
2005-01-25 13:25:00,76.21,76.28,76.21,76.25,103800.0,40.803,40.8405,40.803,40.8244,103800.0
2005-01-25 13:30:00,76.28,76.29,76.15,76.15,267200.0,40.8405,40.8458,40.7709,40.7709,267200.0
2005-01-25 13:35:00,76.14,76.2,76.13,76.14,33100.0,40.7655,40.7976,40.7601,40.7655,33100.0
2005-01-25 13:40:00,76.15,76.22,76.14,76.19,109200.0,40.7709,40.8083,40.7655,40.7923,109200.0
2005-01-25 13:45:00,76.18,76.21,76.16,76.2,55700.0,40.7869,40.803,40.7762,40.7976,55700.0
2005-01-25 13:50:00,76.2,76.21,76.13,76.18,28800.0,40.7976,40.803,40.7601,40.7869,28800.0
2005-01-25 13:55:00,76.18,76.22,76.17,76.19,21400.0,40.7869,40.8083,40.7816,40.7923,21400.0
2005-01-25 14:00:00,76.2,76.2,76.16,76.18,26300.0,40.7976,40.7976,40.7762,40.7869,26300.0
2005-01-25 14:05:00,76.18,76.18,76.08,76.08,20600.0,40.7869,40.7869,40.7334,40.7334,20600.0
2005-01-25 14:10:00,76.07,76.1,76.01,76.01,22400.0,40.728,40.7441,40.6959,40.6959,22400.0
2005-01-25 14:15:00,76.07,76.12,76.05,76.11,50500.0,40.728,40.7548,40.7173,40.7494,50500.0
2005-01-25 14:20:00,76.11,76.12,76.07,76.07,51500.0,40.7494,40.7548,40.728,40.728,51500.0
2005-01-25 14:25:00,76.08,76.1,76.05,76.06,87300.0,40.7334,40.7441,40.7173,40.7227,87300.0
2005-01-25 14:30:00,76.06,76.12,76.04,76.09,62000.0,40.7227,40.7548,40.712,40.7387,62000.0
2005-01-25 14:35:00,76.08,76.15,76.07,76.1,34100.0,40.7334,40.7709,40.728,40.7441,34100.0
2005-01-25 14:40:00,76.1,76.16,76.09,76.15,24000.0,40.7441,40.7762,40.7387,40.7709,24000.0
2005-01-25 14:45:00,76.15,76.2,76.15,76.18,42300.0,40.7709,40.7976,40.7709,40.7869,42300.0
2005-01-25 14:50:00,76.19,76.21,76.17,76.21,33700.0,40.7923,40.803,40.7816,40.803,33700.0
2005-01-25 14:55:00,76.21,76.25,76.2,76.23,68000.0,40.803,40.8244,40.7976,40.8137,68000.0
2005-01-25 15:00:00,76.25,76.4,76.25,76.39,54400.0,40.8244,40.9047,40.8244,40.8993,54400.0
2005-01-25 15:05:00,76.39,76.39,76.3,76.3,60200.0,40.8993,40.8993,40.8512,40.8512,60200.0
2005-01-25 15:10:00,76.3,76.32,76.23,76.23,40700.0,40.8512,40.8619,40.8137,40.8137,40700.0
2005-01-25 15:15:00,76.24,76.24,76.08,76.1,51600.0,40.819,40.819,40.7334,40.7441,51600.0
2005-01-25 15:20:00,76.09,76.11,76.02,76.09,97600.0,40.7387,40.7494,40.7013,40.7387,97600.0
2005-01-25 15:25:00,76.09,76.11,76.06,76.09,56600.0,40.7387,40.7494,40.7227,40.7387,56600.0
2005-01-25 15:30:00,76.09,76.13,76.07,76.07,71600.0,40.7387,40.7601,40.728,40.728,71600.0
2005-01-25 15:35:00,76.08,76.12,76.06,76.08,61300.0,40.7334,40.7548,40.7227,40.7334,61300.0
2005-01-25 15:40:00,76.08,76.1,75.97,76.02,110500.0,40.7334,40.7441,40.6745,40.7013,110500.0
2005-01-25 15:45:00,76.04,76.06,76.0,76.02,55400.0,40.712,40.7227,40.6905,40.7013,55400.0
2005-01-25 15:50:00,76.03,76.12,76.01,76.1,130300.0,40.7066,40.7548,40.6959,40.7441,130300.0
2005-01-25 15:55:00,76.11,76.11,75.97,76.09,79600.0,40.7494,40.7494,40.6745,40.7387,79600.0
2005-01-26 09:30:00,76.1,76.21,76.09,76.09,106100.0,40.7441,40.803,40.7387,40.7387,106100.0
2005-01-26 09:35:00,76.07,76.09,75.92,76.0,99000.0,40.728,40.7387,40.6477,40.6905,99000.0
2005-01-26 09:40:00,76.0,76.11,75.79,75.9,72500.0,40.6905,40.7494,40.5781,40.637,72500.0
2005-01-26 09:45:00,75.9,75.91,75.87,75.89,27900.0,40.637,40.6424,40.6209,40.6316,27900.0
2005-01-26 09:50:00,75.88,75.95,75.88,75.95,48400.0,40.6263,40.6638,40.6263,40.6638,48400.0
2005-01-26 09:55:00,75.95,75.97,75.92,75.96,21900.0,40.6638,40.6745,40.6477,40.6691,21900.0
2005-01-26 10:00:00,75.97,75.99,75.88,75.88,39900.0,40.6745,40.6852,40.6263,40.6263,39900.0
2005-01-26 10:05:00,75.88,76.15,75.88,76.12,110500.0,40.6263,40.7709,40.6263,40.7548,110500.0
2005-01-26 10:10:00,76.11,76.16,76.06,76.07,47400.0,40.7494,40.7762,40.7227,40.728,47400.0
2005-01-26 10:15:00,76.07,76.14,76.06,76.11,46500.0,40.728,40.7655,40.7227,40.7494,46500.0
2005-01-26 10:20:00,76.11,76.19,76.06,76.07,19800.0,40.7494,40.7923,40.7227,40.728,19800.0
2005-01-26 10:25:00,76.08,76.09,76.02,76.04,38400.0,40.7334,40.7387,40.7013,40.712,38400.0
2005-01-26 10:30:00,76.03,76.03,75.8,75.86,160700.0,40.7066,40.7066,40.5835,40.6156,160700.0
2005-01-26 10:35:00,75.86,75.99,75.8,75.96,35600.0,40.6156,40.6852,40.5835,40.6691,35600.0
2005-01-26 10:40:00,75.94,75.97,75.88,75.93,24500.0,40.6584,40.6745,40.6263,40.6531,24500.0
2005-01-26 10:45:00,75.94,75.95,75.86,75.9,21500.0,40.6584,40.6638,40.6156,40.637,21500.0
2005-01-26 10:50:00,75.9,75.95,75.88,75.95,49900.0,40.637,40.6638,40.6263,40.6638,49900.0
2005-01-26 10:55:00,75.95,75.97,75.92,75.95,36400.0,40.6638,40.6745,40.6477,40.6638,36400.0
2005-01-26 11:00:00,75.91,76.03,75.86,76.0,93400.0,40.6424,40.7066,40.6156,40.6905,93400.0
2005-01-26 11:05:00,76.0,76.01,75.88,75.89,41800.0,40.6905,40.6959,40.6263,40.6316,41800.0
2005-01-26 11:10:00,75.89,75.92,75.8,75.81,72100.0,40.6316,40.6477,40.5835,40.5888,72100.0
2005-01-26 11:15:00,75.79,75.81,75.7,75.73,46900.0,40.5781,40.5888,40.5299,40.546,46900.0
2005-01-26 11:20:00,75.7,75.7,75.35,75.55,67400.0,40.5299,40.5299,40.3425,40.4496,67400.0
2005-01-26 11:25:00,75.57,75.65,75.5,75.54,51800.0,40.4603,40.5032,40.4228,40.4443,51800.0
2005-01-26 11:30:00,75.56,75.73,75.54,75.72,32800.0,40.455,40.546,40.4443,40.5406,32800.0
2005-01-26 11:35:00,75.71,75.71,75.51,75.63,18500.0,40.5353,40.5353,40.4282,40.4924,18500.0
2005-01-26 11:40:00,75.65,75.65,75.52,75.52,17500.0,40.5032,40.5032,40.4335,40.4335,17500.0
2005-01-26 11:45:00,75.51,75.52,75.37,75.38,41200.0,40.4282,40.4335,40.3532,40.3586,41200.0
2005-01-26 11:50:00,75.4,75.52,75.36,75.43,27800.0,40.3693,40.4335,40.3479,40.3854,27800.0
2005-01-26 11:55:00,75.43,75.6,75.4,75.56,28200.0,40.3854,40.4764,40.3693,40.455,28200.0
2005-01-26 12:00:00,75.56,75.58,75.52,75.56,37300.0,40.455,40.4657,40.4335,40.455,37300.0
2005-01-26 12:05:00,75.56,75.61,75.53,75.61,21700.0,40.455,40.4817,40.4389,40.4817,21700.0
2005-01-26 12:10:00,75.6,75.75,75.57,75.64,27200.0,40.4764,40.5567,40.4603,40.4978,27200.0
2005-01-26 12:15:00,75.63,75.64,75.55,75.64,32700.0,40.4924,40.4978,40.4496,40.4978,32700.0
2005-01-26 12:20:00,75.63,75.71,75.62,75.62,34600.0,40.4924,40.5353,40.4871,40.4871,34600.0
2005-01-26 12:25:00,75.64,75.65,75.6,75.61,21300.0,40.4978,40.5032,40.4764,40.4817,21300.0
2005-01-26 12:30:00,75.61,75.61,75.53,75.55,32700.0,40.4817,40.4817,40.4389,40.4496,32700.0
2005-01-26 12:35:00,75.55,75.63,75.55,75.6,64900.0,40.4496,40.4924,40.4496,40.4764,64900.0
2005-01-26 12:40:00,75.6,75.71,75.6,75.66,14300.0,40.4764,40.5353,40.4764,40.5085,14300.0
2005-01-26 12:45:00,75.65,75.65,75.62,75.64,4100.0,40.5032,40.5032,40.4871,40.4978,4100.0
2005-01-26 12:50:00,75.63,75.63,75.59,75.6,21900.0,40.4924,40.4924,40.471,40.4764,21900.0
2005-01-26 12:55:00,75.61,75.61,75.51,75.53,10300.0,40.4817,40.4817,40.4282,40.4389,10300.0
2005-01-26 13:00:00,75.5,75.59,75.5,75.57,65900.0,40.4228,40.471,40.4228,40.4603,65900.0
2005-01-26 13:05:00,75.5,75.59,75.5,75.55,154300.0,40.4228,40.471,40.4228,40.4496,154300.0
2005-01-26 13:10:00,75.52,75.62,75.48,75.62,31900.0,40.4335,40.4871,40.4121,40.4871,31900.0
2005-01-26 13:15:00,75.61,75.62,75.59,75.61,14200.0,40.4817,40.4871,40.471,40.4817,14200.0
2005-01-26 13:20:00,75.62,75.78,75.62,75.69,32100.0,40.4871,40.5728,40.4871,40.5246,32100.0
2005-01-26 13:25:00,75.67,75.67,75.6,75.62,17100.0,40.5139,40.5139,40.4764,40.4871,17100.0
2005-01-26 13:30:00,75.64,75.64,75.59,75.61,25000.0,40.4978,40.4978,40.471,40.4817,25000.0
2005-01-26 13:35:00,75.62,75.65,75.61,75.63,14100.0,40.4871,40.5032,40.4817,40.4924,14100.0
2005-01-26 13:40:00,75.63,75.67,75.58,75.66,45000.0,40.4924,40.5139,40.4657,40.5085,45000.0
2005-01-26 13:45:00,75.67,75.73,75.5,75.56,146700.0,40.5139,40.546,40.4228,40.455,146700.0
2005-01-26 13:50:00,75.55,75.56,75.5,75.52,36100.0,40.4496,40.455,40.4228,40.4335,36100.0
2005-01-26 13:55:00,75.52,75.54,75.5,75.5,25000.0,40.4335,40.4443,40.4228,40.4228,25000.0
2005-01-26 14:00:00,75.5,75.55,75.49,75.52,38600.0,40.4228,40.4496,40.4175,40.4335,38600.0
2005-01-26 14:05:00,75.51,75.54,75.5,75.54,30100.0,40.4282,40.4443,40.4228,40.4443,30100.0
2005-01-26 14:10:00,75.54,75.54,75.47,75.5,48100.0,40.4443,40.4443,40.4068,40.4228,48100.0
2005-01-26 14:15:00,75.5,75.5,75.39,75.4,50100.0,40.4228,40.4228,40.3639,40.3693,50100.0
2005-01-26 14:20:00,75.39,75.42,75.35,75.42,25400.0,40.3639,40.38,40.3425,40.38,25400.0
2005-01-26 14:25:00,75.42,75.45,75.32,75.34,58200.0,40.38,40.3961,40.3265,40.3372,58200.0
2005-01-26 14:30:00,75.34,75.39,75.33,75.37,45000.0,40.3372,40.3639,40.3318,40.3532,45000.0
2005-01-26 14:35:00,75.37,75.37,75.33,75.34,35400.0,40.3532,40.3532,40.3318,40.3372,35400.0
2005-01-26 14:40:00,75.34,75.4,75.3,75.4,42800.0,40.3372,40.3693,40.3158,40.3693,42800.0
2005-01-26 14:45:00,75.4,75.43,75.35,75.39,84500.0,40.3693,40.3854,40.3425,40.3639,84500.0
2005-01-26 14:50:00,75.39,75.39,75.25,75.3,54900.0,40.3639,40.3639,40.289,40.3158,54900.0
2005-01-26 14:55:00,75.3,75.33,75.28,75.29,48100.0,40.3158,40.3318,40.3051,40.3104,48100.0
2005-01-26 15:00:00,75.28,75.32,75.2,75.21,51700.0,40.3051,40.3265,40.2622,40.2676,51700.0
2005-01-26 15:05:00,75.2,75.21,75.0,75.11,109800.0,40.2622,40.2676,40.1551,40.214,109800.0
2005-01-26 15:10:00,75.09,75.15,75.07,75.14,61200.0,40.2033,40.2355,40.1926,40.2301,61200.0
2005-01-26 15:15:00,75.13,75.18,75.12,75.18,62700.0,40.2247,40.2515,40.2194,40.2515,62700.0
2005-01-26 15:20:00,75.18,75.31,75.17,75.27,67100.0,40.2515,40.3211,40.2462,40.2997,67100.0
2005-01-26 15:25:00,75.27,75.33,75.0,75.18,58000.0,40.2997,40.3318,40.1551,40.2515,58000.0
2005-01-26 15:30:00,75.19,75.2,75.09,75.14,74600.0,40.2569,40.2622,40.2033,40.2301,74600.0
2005-01-26 15:35:00,75.14,75.24,75.13,75.23,65500.0,40.2301,40.2836,40.2247,40.2783,65500.0
2005-01-26 15:40:00,75.22,75.32,75.18,75.29,78000.0,40.2729,40.3265,40.2515,40.3104,78000.0
2005-01-26 15:45:00,75.28,75.41,75.23,75.39,84100.0,40.3051,40.3747,40.2783,40.3639,84100.0
2005-01-26 15:50:00,75.39,75.62,75.39,75.52,98300.0,40.3639,40.4871,40.3639,40.4335,98300.0
2005-01-26 15:55:00,75.52,75.53,75.41,75.48,255900.0,40.4335,40.4389,40.3747,40.4121,255900.0
2005-01-27 09:30:00,75.4,75.4,75.0,75.01,88200.0,40.3693,40.3693,40.1551,40.1605,88200.0
2005-01-27 09:35:00,75.01,75.19,75.0,75.1,114500.0,40.1605,40.2569,40.1551,40.2087,114500.0
2005-01-27 09:40:00,75.1,75.19,75.07,75.12,73100.0,40.2087,40.2569,40.1926,40.2194,73100.0
2005-01-27 09:45:00,75.05,75.11,75.02,75.08,183700.0,40.1819,40.214,40.1658,40.198,183700.0
2005-01-27 09:50:00,75.08,75.13,75.07,75.1,60100.0,40.198,40.2247,40.1926,40.2087,60100.0
2005-01-27 09:55:00,75.09,75.19,75.07,75.19,90700.0,40.2033,40.2569,40.1926,40.2569,90700.0
2005-01-27 10:00:00,75.15,75.16,74.97,74.98,146500.0,40.2355,40.2408,40.1391,40.1444,146500.0
2005-01-27 10:05:00,74.97,74.99,74.87,74.87,114200.0,40.1391,40.1498,40.0855,40.0855,114200.0
2005-01-27 10:10:00,74.87,74.88,74.72,74.72,92400.0,40.0855,40.0909,40.0052,40.0052,92400.0
2005-01-27 10:15:00,74.72,74.73,74.6,74.62,180600.0,40.0052,40.0106,39.941,39.9517,180600.0
2005-01-27 10:20:00,74.65,74.65,74.5,74.51,140500.0,39.9678,39.9678,39.8874,39.8928,140500.0
2005-01-27 10:25:00,74.51,74.6,74.45,74.46,142300.0,39.8928,39.941,39.8607,39.866,142300.0
2005-01-27 10:30:00,74.49,74.49,74.3,74.35,152800.0,39.8821,39.8821,39.7804,39.8071,152800.0
2005-01-27 10:35:00,74.34,74.34,73.97,74.0,152500.0,39.8018,39.8018,39.6037,39.6197,152500.0
2005-01-27 10:40:00,74.0,74.0,73.4,73.41,282400.0,39.6197,39.6197,39.2985,39.3039,282400.0
2005-01-27 10:45:00,73.4,73.55,72.0,72.15,505700.0,39.2985,39.3788,38.5489,38.6292,505700.0
2005-01-27 10:50:00,72.15,73.1,72.0,72.98,553800.0,38.6292,39.1379,38.5489,39.0736,553800.0
2005-01-27 10:55:00,72.98,73.15,72.88,73.11,378700.0,39.0736,39.1646,39.0201,39.1432,378700.0
2005-01-27 11:00:00,73.1,73.46,73.0,73.0,238600.0,39.1379,39.3306,39.0843,39.0843,238600.0
2005-01-27 11:05:00,73.01,73.62,73.0,73.6,305800.0,39.0897,39.4163,39.0843,39.4056,305800.0
2005-01-27 11:10:00,73.55,73.65,73.4,73.43,249800.0,39.3788,39.4323,39.2985,39.3146,249800.0
2005-01-27 11:15:00,73.44,73.45,73.15,73.16,191000.0,39.3199,39.3253,39.1646,39.17,191000.0
2005-01-27 11:20:00,73.15,73.3,72.9,72.92,292800.0,39.1646,39.245,39.0308,39.0415,292800.0
2005-01-27 11:25:00,72.92,73.29,72.8,72.86,140100.0,39.0415,39.2396,38.9773,39.0094,140100.0
2005-01-27 11:30:00,72.96,73.15,72.87,73.12,279000.0,39.0629,39.1646,39.0147,39.1486,279000.0
2005-01-27 11:35:00,73.12,73.12,73.0,73.01,118300.0,39.1486,39.1486,39.0843,39.0897,118300.0
2005-01-27 11:40:00,73.0,73.15,73.0,73.14,476600.0,39.0843,39.1646,39.0843,39.1593,476600.0
2005-01-27 11:45:00,73.12,73.18,72.9,72.91,178700.0,39.1486,39.1807,39.0308,39.0362,178700.0
2005-01-27 11:50:00,72.9,73.12,72.9,73.05,95100.0,39.0308,39.1486,39.0308,39.1111,95100.0
2005-01-27 11:55:00,73.05,73.11,73.0,73.07,365700.0,39.1111,39.1432,39.0843,39.1218,365700.0
2005-01-27 12:00:00,73.06,73.1,73.0,73.01,181100.0,39.1165,39.1379,39.0843,39.0897,181100.0
2005-01-27 12:05:00,73.0,73.1,72.99,73.1,200100.0,39.0843,39.1379,39.079,39.1379,200100.0
2005-01-27 12:10:00,73.1,73.18,73.09,73.13,65800.0,39.1379,39.1807,39.1325,39.1539,65800.0
2005-01-27 12:15:00,73.13,73.2,73.12,73.18,127300.0,39.1539,39.1914,39.1486,39.1807,127300.0
2005-01-27 12:20:00,73.18,73.2,73.07,73.08,105900.0,39.1807,39.1914,39.1218,39.1272,105900.0
2005-01-27 12:25:00,73.07,73.08,73.04,73.07,93500.0,39.1218,39.1272,39.1058,39.1218,93500.0
2005-01-27 12:30:00,73.07,73.34,73.06,73.34,221900.0,39.1218,39.2664,39.1165,39.2664,221900.0
2005-01-27 12:35:00,73.35,73.35,73.19,73.2,105400.0,39.2717,39.2717,39.1861,39.1914,105400.0
2005-01-27 12:40:00,73.19,73.19,73.07,73.07,52300.0,39.1861,39.1861,39.1218,39.1218,52300.0
2005-01-27 12:45:00,73.1,73.11,73.08,73.1,37800.0,39.1379,39.1432,39.1272,39.1379,37800.0
2005-01-27 12:50:00,73.09,73.1,73.05,73.09,320000.0,39.1325,39.1379,39.1111,39.1325,320000.0
2005-01-27 12:55:00,73.09,73.11,73.07,73.09,182700.0,39.1325,39.1432,39.1218,39.1325,182700.0
2005-01-27 13:00:00,73.09,73.22,73.09,73.21,224000.0,39.1325,39.2021,39.1325,39.1968,224000.0
2005-01-27 13:05:00,73.2,73.2,73.15,73.19,146300.0,39.1914,39.1914,39.1646,39.1861,146300.0
2005-01-27 13:10:00,73.18,73.2,73.1,73.12,147900.0,39.1807,39.1914,39.1379,39.1486,147900.0
2005-01-27 13:15:00,73.13,73.18,73.12,73.18,106400.0,39.1539,39.1807,39.1486,39.1807,106400.0
2005-01-27 13:20:00,73.17,73.36,73.1,73.35,120500.0,39.1754,39.2771,39.1379,39.2717,120500.0
2005-01-27 13:25:00,73.35,73.53,73.34,73.5,336800.0,39.2717,39.3681,39.2664,39.352,336800.0
2005-01-27 13:30:00,73.5,73.6,73.41,73.56,287400.0,39.352,39.4056,39.3039,39.3842,287400.0
2005-01-27 13:35:00,73.59,73.68,73.2,73.2,92700.0,39.4002,39.4484,39.1914,39.1914,92700.0
2005-01-27 13:40:00,73.2,73.22,73.05,73.07,198600.0,39.1914,39.2021,39.1111,39.1218,198600.0
2005-01-27 13:45:00,73.06,73.08,72.65,72.65,119800.0,39.1165,39.1272,38.8969,38.8969,119800.0
2005-01-27 13:50:00,72.65,72.95,72.55,72.9,224500.0,38.8969,39.0576,38.8434,39.0308,224500.0
2005-01-27 13:55:00,72.92,73.01,72.91,73.0,208600.0,39.0415,39.0897,39.0362,39.0843,208600.0
2005-01-27 14:00:00,73.0,73.2,72.99,73.15,137100.0,39.0843,39.1914,39.079,39.1646,137100.0
2005-01-27 14:05:00,73.16,73.3,73.15,73.27,229400.0,39.17,39.245,39.1646,39.2289,229400.0
2005-01-27 14:10:00,73.26,73.27,73.1,73.19,160600.0,39.2235,39.2289,39.1379,39.1861,160600.0
2005-01-27 14:15:00,73.17,73.23,73.09,73.11,41300.0,39.1754,39.2075,39.1325,39.1432,41300.0
2005-01-27 14:20:00,73.1,73.2,73.05,73.17,34900.0,39.1379,39.1914,39.1111,39.1754,34900.0
2005-01-27 14:25:00,73.18,73.18,73.13,73.16,52800.0,39.1807,39.1807,39.1539,39.17,52800.0
2005-01-27 14:30:00,73.16,73.16,73.07,73.08,87200.0,39.17,39.17,39.1218,39.1272,87200.0
2005-01-27 14:35:00,73.11,73.2,73.1,73.2,124200.0,39.1432,39.1914,39.1379,39.1914,124200.0
2005-01-27 14:40:00,73.2,73.43,73.19,73.4,233800.0,39.1914,39.3146,39.1861,39.2985,233800.0
2005-01-27 14:45:00,73.4,73.41,73.35,73.39,186900.0,39.2985,39.3039,39.2717,39.2931,186900.0
2005-01-27 14:50:00,73.35,73.47,73.25,73.28,90600.0,39.2717,39.336,39.2182,39.2342,90600.0
2005-01-27 14:55:00,73.29,73.35,73.2,73.3,202000.0,39.2396,39.2717,39.1914,39.245,202000.0
2005-01-27 15:00:00,73.3,73.32,73.2,73.27,197200.0,39.245,39.2557,39.1914,39.2289,197200.0
2005-01-27 15:05:00,73.27,73.36,73.27,73.34,142600.0,39.2289,39.2771,39.2289,39.2664,142600.0
2005-01-27 15:10:00,73.34,73.45,73.32,73.45,200600.0,39.2664,39.3253,39.2557,39.3253,200600.0
2005-01-27 15:15:00,73.45,73.69,73.45,73.55,352800.0,39.3253,39.4538,39.3253,39.3788,352800.0
2005-01-27 15:20:00,73.55,73.68,73.54,73.65,238400.0,39.3788,39.4484,39.3735,39.4323,238400.0
2005-01-27 15:25:00,73.68,73.79,73.61,73.75,248500.0,39.4484,39.5073,39.4109,39.4859,248500.0
2005-01-27 15:30:00,73.75,73.89,73.7,73.84,274200.0,39.4859,39.5608,39.4591,39.5341,274200.0
2005-01-27 15:35:00,73.85,73.87,73.7,73.71,172900.0,39.5394,39.5501,39.4591,39.4645,172900.0
2005-01-27 15:40:00,73.72,73.83,73.72,73.83,272600.0,39.4698,39.5287,39.4698,39.5287,272600.0
2005-01-27 15:45:00,73.84,73.99,73.83,73.97,238900.0,39.5341,39.6144,39.5287,39.6037,238900.0
2005-01-27 15:50:00,73.98,74.11,73.97,74.1,339700.0,39.609,39.6786,39.6037,39.6733,339700.0
2005-01-27 15:55:00,74.15,74.15,74.0,74.0,333500.0,39.7,39.7,39.6197,39.6197,333500.0
2005-01-28 09:30:00,73.95,74.01,73.5,73.6,109500.0,39.593,39.6251,39.352,39.4056,109500.0
2005-01-28 09:35:00,73.6,73.84,73.58,73.73,92400.0,39.4056,39.5341,39.3949,39.4752,92400.0
2005-01-28 09:40:00,73.73,73.75,73.58,73.58,79300.0,39.4752,39.4859,39.3949,39.3949,79300.0
2005-01-28 09:45:00,73.55,73.64,73.36,73.61,79100.0,39.3788,39.427,39.2771,39.4109,79100.0
2005-01-28 09:50:00,73.6,73.65,73.5,73.6,71500.0,39.4056,39.4323,39.352,39.4056,71500.0
2005-01-28 09:55:00,73.61,73.66,73.53,73.53,59600.0,39.4109,39.4377,39.3681,39.3681,59600.0
2005-01-28 10:00:00,73.54,73.66,73.51,73.66,99200.0,39.3735,39.4377,39.3574,39.4377,99200.0
2005-01-28 10:05:00,73.65,73.65,73.55,73.6,91100.0,39.4323,39.4323,39.3788,39.4056,91100.0
2005-01-28 10:10:00,73.61,73.74,73.6,73.6,44100.0,39.4109,39.4805,39.4056,39.4056,44100.0
2005-01-28 10:15:00,73.6,73.7,73.5,73.58,112200.0,39.4056,39.4591,39.352,39.3949,112200.0
2005-01-28 10:20:00,73.59,73.75,73.45,73.75,105700.0,39.4002,39.4859,39.3253,39.4859,105700.0
2005-01-28 10:25:00,73.74,73.87,73.68,73.83,154500.0,39.4805,39.5501,39.4484,39.5287,154500.0
2005-01-28 10:30:00,73.82,73.93,73.76,73.78,106200.0,39.5234,39.5823,39.4912,39.502,106200.0
2005-01-28 10:35:00,73.77,73.79,73.67,73.69,56000.0,39.4966,39.5073,39.4431,39.4538,56000.0
2005-01-28 10:40:00,73.7,73.76,73.69,73.75,130200.0,39.4591,39.4912,39.4538,39.4859,130200.0
2005-01-28 10:45:00,73.74,73.84,73.69,73.8,170200.0,39.4805,39.5341,39.4538,39.5127,170200.0
2005-01-28 10:50:00,73.8,73.81,73.73,73.77,230000.0,39.5127,39.518,39.4752,39.4966,230000.0
2005-01-28 10:55:00,73.78,73.81,73.67,73.73,338400.0,39.502,39.518,39.4431,39.4752,338400.0
2005-01-28 11:00:00,73.68,73.74,73.68,73.73,118600.0,39.4484,39.4805,39.4484,39.4752,118600.0
2005-01-28 11:05:00,73.73,73.74,73.58,73.7,117500.0,39.4752,39.4805,39.3949,39.4591,117500.0
2005-01-28 11:10:00,73.7,73.75,73.61,73.65,113200.0,39.4591,39.4859,39.4109,39.4323,113200.0
2005-01-28 11:15:00,73.65,73.71,73.62,73.62,75700.0,39.4323,39.4645,39.4163,39.4163,75700.0
2005-01-28 11:20:00,73.59,73.66,73.53,73.66,99600.0,39.4002,39.4377,39.3681,39.4377,99600.0
2005-01-28 11:25:00,73.66,73.67,73.59,73.61,121900.0,39.4377,39.4431,39.4002,39.4109,121900.0
2005-01-28 11:30:00,73.61,73.62,73.61,73.61,86100.0,39.4109,39.4163,39.4109,39.4109,86100.0
2005-01-28 11:35:00,73.61,73.63,73.59,73.63,124800.0,39.4109,39.4216,39.4002,39.4216,124800.0
2005-01-28 11:40:00,73.62,73.63,73.55,73.6,50000.0,39.4163,39.4216,39.3788,39.4056,50000.0
2005-01-28 11:45:00,73.6,73.61,73.5,73.57,52900.0,39.4056,39.4109,39.352,39.3895,52900.0
2005-01-28 11:50:00,73.57,73.58,73.45,73.46,70600.0,39.3895,39.3949,39.3253,39.3306,70600.0
2005-01-28 11:55:00,73.47,73.55,73.47,73.48,101000.0,39.336,39.3788,39.336,39.3413,101000.0
2005-01-28 12:00:00,73.48,73.63,73.48,73.62,76500.0,39.3413,39.4216,39.3413,39.4163,76500.0
2005-01-28 12:05:00,73.63,73.65,73.57,73.57,51000.0,39.4216,39.4323,39.3895,39.3895,51000.0
2005-01-28 12:10:00,73.58,73.62,73.58,73.62,29400.0,39.3949,39.4163,39.3949,39.4163,29400.0
2005-01-28 12:15:00,73.62,73.62,73.58,73.6,59800.0,39.4163,39.4163,39.3949,39.4056,59800.0
2005-01-28 12:20:00,73.6,73.66,73.57,73.58,47000.0,39.4056,39.4377,39.3895,39.3949,47000.0
2005-01-28 12:25:00,73.59,73.63,73.59,73.61,27900.0,39.4002,39.4216,39.4002,39.4109,27900.0
2005-01-28 12:30:00,73.61,73.68,73.61,73.66,43100.0,39.4109,39.4484,39.4109,39.4377,43100.0
2005-01-28 12:35:00,73.67,73.67,73.55,73.56,37100.0,39.4431,39.4431,39.3788,39.3842,37100.0
2005-01-28 12:40:00,73.55,73.6,73.55,73.59,24900.0,39.3788,39.4056,39.3788,39.4002,24900.0
2005-01-28 12:45:00,73.58,73.64,73.58,73.6,26300.0,39.3949,39.427,39.3949,39.4056,26300.0
2005-01-28 12:50:00,73.6,73.62,73.58,73.58,20700.0,39.4056,39.4163,39.3949,39.3949,20700.0
2005-01-28 12:55:00,73.59,73.59,73.44,73.44,75700.0,39.4002,39.4002,39.3199,39.3199,75700.0
2005-01-28 13:00:00,73.45,73.46,73.4,73.46,106200.0,39.3253,39.3306,39.2985,39.3306,106200.0
2005-01-28 13:05:00,73.47,73.55,73.47,73.55,51400.0,39.336,39.3788,39.336,39.3788,51400.0
2005-01-28 13:10:00,73.54,73.58,73.53,73.57,54700.0,39.3735,39.3949,39.3681,39.3895,54700.0
2005-01-28 13:15:00,73.57,73.59,73.5,73.53,47700.0,39.3895,39.4002,39.352,39.3681,47700.0
2005-01-28 13:20:00,73.52,73.62,73.46,73.61,29500.0,39.3627,39.4163,39.3306,39.4109,29500.0
2005-01-28 13:25:00,73.6,73.62,73.48,73.51,33700.0,39.4056,39.4163,39.3413,39.3574,33700.0
2005-01-28 13:30:00,73.51,73.56,73.51,73.56,44100.0,39.3574,39.3842,39.3574,39.3842,44100.0
2005-01-28 13:35:00,73.55,73.61,73.54,73.6,38400.0,39.3788,39.4109,39.3735,39.4056,38400.0
2005-01-28 13:40:00,73.59,73.66,73.57,73.66,51300.0,39.4002,39.4377,39.3895,39.4377,51300.0
2005-01-28 13:45:00,73.66,73.8,73.63,73.68,114900.0,39.4377,39.5127,39.4216,39.4484,114900.0
2005-01-28 13:50:00,73.66,73.75,73.65,73.72,121900.0,39.4377,39.4859,39.4323,39.4698,121900.0
2005-01-28 13:55:00,73.71,73.72,73.62,73.64,90200.0,39.4645,39.4698,39.4163,39.427,90200.0
2005-01-28 14:00:00,73.64,73.64,73.6,73.61,73500.0,39.427,39.427,39.4056,39.4109,73500.0
2005-01-28 14:05:00,73.61,73.62,73.53,73.56,54100.0,39.4109,39.4163,39.3681,39.3842,54100.0
2005-01-28 14:10:00,73.55,73.57,73.55,73.56,37400.0,39.3788,39.3895,39.3788,39.3842,37400.0
2005-01-28 14:15:00,73.57,73.58,73.52,73.54,74100.0,39.3895,39.3949,39.3627,39.3735,74100.0
2005-01-28 14:20:00,73.54,73.63,73.53,73.61,88300.0,39.3735,39.4216,39.3681,39.4109,88300.0
2005-01-28 14:25:00,73.6,73.66,73.6,73.64,84500.0,39.4056,39.4377,39.4056,39.427,84500.0
2005-01-28 14:30:00,73.63,73.72,73.63,73.71,101400.0,39.4216,39.4698,39.4216,39.4645,101400.0
2005-01-28 14:35:00,73.7,73.81,73.64,73.79,143100.0,39.4591,39.518,39.427,39.5073,143100.0
2005-01-28 14:40:00,73.79,73.8,73.75,73.78,99600.0,39.5073,39.5127,39.4859,39.502,99600.0
2005-01-28 14:45:00,73.76,73.78,73.56,73.6,83600.0,39.4912,39.502,39.3842,39.4056,83600.0
2005-01-28 14:50:00,73.6,73.66,73.54,73.65,106900.0,39.4056,39.4377,39.3735,39.4323,106900.0
2005-01-28 14:55:00,73.65,73.72,73.59,73.62,51800.0,39.4323,39.4698,39.4002,39.4163,51800.0
2005-01-28 15:00:00,73.63,73.7,73.62,73.69,65100.0,39.4216,39.4591,39.4163,39.4538,65100.0
2005-01-28 15:05:00,73.68,73.72,73.65,73.7,56000.0,39.4484,39.4698,39.4323,39.4591,56000.0
2005-01-28 15:10:00,73.69,73.79,73.69,73.77,116800.0,39.4538,39.5073,39.4538,39.4966,116800.0
2005-01-28 15:15:00,73.78,73.78,73.64,73.67,84300.0,39.502,39.502,39.427,39.4431,84300.0
2005-01-28 15:20:00,73.64,73.64,73.54,73.6,134300.0,39.427,39.427,39.3735,39.4056,134300.0
2005-01-28 15:25:00,73.59,73.61,73.47,73.48,81600.0,39.4002,39.4109,39.336,39.3413,81600.0
2005-01-28 15:30:00,73.47,73.56,73.42,73.54,112800.0,39.336,39.3842,39.3092,39.3735,112800.0
2005-01-28 15:35:00,73.55,73.66,73.54,73.59,88900.0,39.3788,39.4377,39.3735,39.4002,88900.0
2005-01-28 15:40:00,73.58,73.75,73.58,73.63,108600.0,39.3949,39.4859,39.3949,39.4216,108600.0
2005-01-28 15:45:00,73.63,73.68,73.5,73.51,123300.0,39.4216,39.4484,39.352,39.3574,123300.0
2005-01-28 15:50:00,73.55,73.71,73.5,73.7,92900.0,39.3788,39.4645,39.352,39.4591,92900.0
2005-01-28 15:55:00,73.7,74.1,73.7,73.99,327000.0,39.4591,39.6733,39.4591,39.6144,327000.0
2005-01-31 09:30:00,74.2,74.42,74.2,74.34,135100.0,39.7268,39.8446,39.7268,39.8018,135100.0
2005-01-31 09:35:00,74.35,74.36,74.27,74.32,49700.0,39.8071,39.8125,39.7643,39.7911,49700.0
2005-01-31 09:40:00,74.31,74.35,74.17,74.17,53200.0,39.7857,39.8071,39.7108,39.7108,53200.0
2005-01-31 09:45:00,74.21,74.46,74.15,74.46,106000.0,39.7322,39.866,39.7,39.866,106000.0
2005-01-31 09:50:00,74.45,74.45,74.35,74.37,112000.0,39.8607,39.8607,39.8071,39.8178,112000.0
2005-01-31 09:55:00,74.38,74.39,74.33,74.38,45500.0,39.8232,39.8285,39.7964,39.8232,45500.0
2005-01-31 10:00:00,74.38,74.41,74.33,74.35,27900.0,39.8232,39.8393,39.7964,39.8071,27900.0
2005-01-31 10:05:00,74.36,74.38,74.33,74.36,39900.0,39.8125,39.8232,39.7964,39.8125,39900.0
2005-01-31 10:10:00,74.36,74.36,74.33,74.35,39200.0,39.8125,39.8125,39.7964,39.8071,39200.0
2005-01-31 10:15:00,74.35,74.37,74.33,74.36,114000.0,39.8071,39.8178,39.7964,39.8125,114000.0
2005-01-31 10:20:00,74.36,74.38,74.32,74.36,51200.0,39.8125,39.8232,39.7911,39.8125,51200.0
2005-01-31 10:25:00,74.37,74.63,74.36,74.5,79700.0,39.8178,39.957,39.8125,39.8874,79700.0
2005-01-31 10:30:00,74.49,74.78,74.46,74.78,223500.0,39.8821,40.0374,39.866,40.0374,223500.0
2005-01-31 10:35:00,74.78,74.93,74.78,74.79,150300.0,40.0374,40.1177,40.0374,40.0427,150300.0
2005-01-31 10:40:00,74.8,74.82,74.7,74.71,53500.0,40.0481,40.0588,39.9945,39.9999,53500.0
2005-01-31 10:45:00,74.71,74.8,74.52,74.52,66100.0,39.9999,40.0481,39.8981,39.8981,66100.0
2005-01-31 10:50:00,74.52,74.52,74.36,74.45,129100.0,39.8981,39.8981,39.8125,39.8607,129100.0
2005-01-31 10:55:00,74.45,74.45,74.36,74.37,47600.0,39.8607,39.8607,39.8125,39.8178,47600.0
2005-01-31 11:00:00,74.36,74.38,74.28,74.28,29000.0,39.8125,39.8232,39.7697,39.7697,29000.0
2005-01-31 11:05:00,74.28,74.37,74.19,74.37,41900.0,39.7697,39.8178,39.7215,39.8178,41900.0
2005-01-31 11:10:00,74.35,74.5,74.34,74.42,43200.0,39.8071,39.8874,39.8018,39.8446,43200.0
2005-01-31 11:15:00,74.42,74.42,74.3,74.31,43500.0,39.8446,39.8446,39.7804,39.7857,43500.0
2005-01-31 11:20:00,74.31,74.33,74.26,74.26,53300.0,39.7857,39.7964,39.7589,39.7589,53300.0
2005-01-31 11:25:00,74.23,74.29,74.21,74.22,36500.0,39.7429,39.775,39.7322,39.7375,36500.0
2005-01-31 11:30:00,74.21,74.27,74.19,74.22,67100.0,39.7322,39.7643,39.7215,39.7375,67100.0
2005-01-31 11:35:00,74.22,74.28,74.22,74.26,33000.0,39.7375,39.7697,39.7375,39.7589,33000.0
2005-01-31 11:40:00,74.25,74.29,74.25,74.29,28600.0,39.7536,39.775,39.7536,39.775,28600.0
2005-01-31 11:45:00,74.28,74.3,74.26,74.3,52100.0,39.7697,39.7804,39.7589,39.7804,52100.0
2005-01-31 11:50:00,74.28,74.3,74.28,74.29,40100.0,39.7697,39.7804,39.7697,39.775,40100.0
2005-01-31 11:55:00,74.3,74.31,74.24,74.29,33000.0,39.7804,39.7857,39.7482,39.775,33000.0
2005-01-31 12:00:00,74.29,74.39,74.29,74.37,41200.0,39.775,39.8285,39.775,39.8178,41200.0
2005-01-31 12:05:00,74.37,74.4,74.36,74.4,22400.0,39.8178,39.8339,39.8125,39.8339,22400.0
2005-01-31 12:10:00,74.39,74.43,74.39,74.41,13500.0,39.8285,39.85,39.8285,39.8393,13500.0
2005-01-31 12:15:00,74.42,74.42,74.36,74.39,23000.0,39.8446,39.8446,39.8125,39.8285,23000.0
2005-01-31 12:20:00,74.39,74.58,74.39,74.57,48200.0,39.8285,39.9303,39.8285,39.9249,48200.0
2005-01-31 12:25:00,74.56,74.59,74.5,74.54,33900.0,39.9196,39.9356,39.8874,39.9089,33900.0
2005-01-31 12:30:00,74.54,74.55,74.46,74.46,17600.0,39.9089,39.9142,39.866,39.866,17600.0
2005-01-31 12:35:00,74.46,74.48,74.45,74.47,7000.0,39.866,39.8767,39.8607,39.8714,7000.0
2005-01-31 12:40:00,74.47,74.54,74.46,74.52,13300.0,39.8714,39.9089,39.866,39.8981,13300.0
2005-01-31 12:45:00,74.52,74.55,74.5,74.53,19400.0,39.8981,39.9142,39.8874,39.9035,19400.0
2005-01-31 12:50:00,74.53,74.53,74.48,74.5,21500.0,39.9035,39.9035,39.8767,39.8874,21500.0
2005-01-31 12:55:00,74.5,74.58,74.49,74.54,17400.0,39.8874,39.9303,39.8821,39.9089,17400.0
2005-01-31 13:00:00,74.53,74.53,74.47,74.49,18900.0,39.9035,39.9035,39.8714,39.8821,18900.0
2005-01-31 13:05:00,74.5,74.53,74.48,74.51,32000.0,39.8874,39.9035,39.8767,39.8928,32000.0
2005-01-31 13:10:00,74.52,74.55,74.52,74.54,19600.0,39.8981,39.9142,39.8981,39.9089,19600.0
2005-01-31 13:15:00,74.55,74.56,74.54,74.55,20000.0,39.9142,39.9196,39.9089,39.9142,20000.0
2005-01-31 13:20:00,74.55,74.55,74.53,74.55,21000.0,39.9142,39.9142,39.9035,39.9142,21000.0
2005-01-31 13:25:00,74.55,74.57,74.52,74.57,64900.0,39.9142,39.9249,39.8981,39.9249,64900.0
2005-01-31 13:30:00,74.56,74.57,74.55,74.56,49600.0,39.9196,39.9249,39.9142,39.9196,49600.0
2005-01-31 13:35:00,74.56,74.57,74.56,74.57,26800.0,39.9196,39.9249,39.9196,39.9249,26800.0
2005-01-31 13:40:00,74.57,74.59,74.51,74.54,36800.0,39.9249,39.9356,39.8928,39.9089,36800.0
2005-01-31 13:45:00,74.54,74.55,74.5,74.52,56600.0,39.9089,39.9142,39.8874,39.8981,56600.0
2005-01-31 13:50:00,74.52,74.55,74.45,74.55,50300.0,39.8981,39.9142,39.8607,39.9142,50300.0
2005-01-31 13:55:00,74.56,74.6,74.5,74.6,45400.0,39.9196,39.941,39.8874,39.941,45400.0
2005-01-31 14:00:00,74.59,74.63,74.58,74.62,19500.0,39.9356,39.957,39.9303,39.9517,19500.0
2005-01-31 14:05:00,74.62,74.65,74.62,74.65,17600.0,39.9517,39.9678,39.9517,39.9678,17600.0
2005-01-31 14:10:00,74.64,74.68,74.62,74.68,39100.0,39.9624,39.9838,39.9517,39.9838,39100.0
2005-01-31 14:15:00,74.67,74.69,74.6,74.61,52100.0,39.9785,39.9892,39.941,39.9463,52100.0
2005-01-31 14:20:00,74.61,74.64,74.55,74.64,15300.0,39.9463,39.9624,39.9142,39.9624,15300.0
2005-01-31 14:25:00,74.64,74.66,74.6,74.64,55900.0,39.9624,39.9731,39.941,39.9624,55900.0
2005-01-31 14:30:00,74.63,74.7,74.6,74.7,29700.0,39.957,39.9945,39.941,39.9945,29700.0
2005-01-31 14:35:00,74.7,74.79,74.69,74.79,38400.0,39.9945,40.0427,39.9892,40.0427,38400.0
2005-01-31 14:40:00,74.79,74.81,74.75,74.79,21400.0,40.0427,40.0534,40.0213,40.0427,21400.0
2005-01-31 14:45:00,74.79,74.85,74.79,74.8,13900.0,40.0427,40.0748,40.0427,40.0481,13900.0
2005-01-31 14:50:00,74.8,74.8,74.74,74.77,15800.0,40.0481,40.0481,40.0159,40.032,15800.0
2005-01-31 14:55:00,74.77,74.78,74.71,74.71,17300.0,40.032,40.0374,39.9999,39.9999,17300.0
2005-01-31 15:00:00,74.71,74.78,74.68,74.75,32900.0,39.9999,40.0374,39.9838,40.0213,32900.0
2005-01-31 15:05:00,74.73,74.73,74.67,74.68,40900.0,40.0106,40.0106,39.9785,39.9838,40900.0
2005-01-31 15:10:00,74.68,74.69,74.58,74.63,32900.0,39.9838,39.9892,39.9303,39.957,32900.0
2005-01-31 15:15:00,74.63,74.72,74.62,74.7,47300.0,39.957,40.0052,39.9517,39.9945,47300.0
2005-01-31 15:20:00,74.7,74.7,74.6,74.61,48400.0,39.9945,39.9945,39.941,39.9463,48400.0
2005-01-31 15:25:00,74.62,74.62,74.6,74.6,50700.0,39.9517,39.9517,39.941,39.941,50700.0
2005-01-31 15:30:00,74.6,74.61,74.51,74.59,75500.0,39.941,39.9463,39.8928,39.9356,75500.0
2005-01-31 15:35:00,74.59,74.66,74.59,74.66,80100.0,39.9356,39.9731,39.9356,39.9731,80100.0
2005-01-31 15:40:00,74.66,74.71,74.66,74.69,46800.0,39.9731,39.9999,39.9731,39.9892,46800.0
2005-01-31 15:45:00,74.69,74.73,74.68,74.73,71700.0,39.9892,40.0106,39.9838,40.0106,71700.0
2005-01-31 15:50:00,74.72,74.76,74.65,74.73,94700.0,40.0052,40.0266,39.9678,40.0106,94700.0
2005-01-31 15:55:00,74.73,74.74,74.6,74.62,157200.0,40.0106,40.0159,39.941,39.9517,157200.0
2005-02-01 09:30:00,74.85,74.86,74.7,74.7,102600.0,40.0748,40.0802,39.9945,39.9945,102600.0
2005-02-01 09:35:00,74.71,74.79,74.7,74.73,25700.0,39.9999,40.0427,39.9945,40.0106,25700.0
2005-02-01 09:40:00,74.72,74.79,74.7,74.74,33700.0,40.0052,40.0427,39.9945,40.0159,33700.0
2005-02-01 09:45:00,74.72,74.82,74.6,74.75,28200.0,40.0052,40.0588,39.941,40.0213,28200.0
2005-02-01 09:50:00,74.77,74.82,74.75,74.75,36600.0,40.032,40.0588,40.0213,40.0213,36600.0
2005-02-01 09:55:00,74.75,74.76,74.71,74.72,19200.0,40.0213,40.0266,39.9999,40.0052,19200.0
2005-02-01 10:00:00,74.73,74.74,74.67,74.71,30400.0,40.0106,40.0159,39.9785,39.9999,30400.0
2005-02-01 10:05:00,74.7,74.73,74.67,74.73,39800.0,39.9945,40.0106,39.9785,40.0106,39800.0
2005-02-01 10:10:00,74.72,74.8,74.71,74.75,243100.0,40.0052,40.0481,39.9999,40.0213,243100.0
2005-02-01 10:15:00,74.75,74.75,74.7,74.73,20000.0,40.0213,40.0213,39.9945,40.0106,20000.0
2005-02-01 10:20:00,74.71,74.78,74.7,74.73,21500.0,39.9999,40.0374,39.9945,40.0106,21500.0
2005-02-01 10:25:00,74.73,74.85,74.72,74.85,18400.0,40.0106,40.0748,40.0052,40.0748,18400.0
2005-02-01 10:30:00,74.82,74.84,74.72,74.77,21800.0,40.0588,40.0695,40.0052,40.032,21800.0
2005-02-01 10:35:00,74.76,74.77,74.74,74.75,40900.0,40.0266,40.032,40.0159,40.0213,40900.0
2005-02-01 10:40:00,74.75,74.81,74.73,74.75,15800.0,40.0213,40.0534,40.0106,40.0213,15800.0
2005-02-01 10:45:00,74.75,74.76,74.7,74.71,18600.0,40.0213,40.0266,39.9945,39.9999,18600.0
2005-02-01 10:50:00,74.7,74.71,74.7,74.7,26200.0,39.9945,39.9999,39.9945,39.9945,26200.0
2005-02-01 10:55:00,74.7,74.71,74.7,74.7,16200.0,39.9945,39.9999,39.9945,39.9945,16200.0
2005-02-01 11:00:00,74.7,74.71,74.7,74.71,32700.0,39.9945,39.9999,39.9945,39.9999,32700.0
2005-02-01 11:05:00,74.7,74.71,74.68,74.69,49400.0,39.9945,39.9999,39.9838,39.9892,49400.0
2005-02-01 11:10:00,74.69,74.69,74.65,74.65,26800.0,39.9892,39.9892,39.9678,39.9678,26800.0
2005-02-01 11:15:00,74.65,74.7,74.65,74.68,24000.0,39.9678,39.9945,39.9678,39.9838,24000.0
2005-02-01 11:20:00,74.68,74.68,74.62,74.62,21500.0,39.9838,39.9838,39.9517,39.9517,21500.0
2005-02-01 11:25:00,74.61,74.65,74.6,74.6,44600.0,39.9463,39.9678,39.941,39.941,44600.0
2005-02-01 11:30:00,74.59,74.63,74.52,74.63,33000.0,39.9356,39.957,39.8981,39.957,33000.0
2005-02-01 11:35:00,74.64,74.75,74.64,74.75,26800.0,39.9624,40.0213,39.9624,40.0213,26800.0
2005-02-01 11:40:00,74.77,74.78,74.67,74.77,24200.0,40.032,40.0374,39.9785,40.032,24200.0
2005-02-01 11:45:00,74.77,74.8,74.72,74.78,13500.0,40.032,40.0481,40.0052,40.0374,13500.0
2005-02-01 11:50:00,74.78,74.79,74.75,74.76,11000.0,40.0374,40.0427,40.0213,40.0266,11000.0
2005-02-01 11:55:00,74.77,74.77,74.7,74.73,13600.0,40.032,40.032,39.9945,40.0106,13600.0
2005-02-01 12:00:00,74.71,74.8,74.69,74.77,22400.0,39.9999,40.0481,39.9892,40.032,22400.0
2005-02-01 12:05:00,74.77,74.78,74.74,74.78,25500.0,40.032,40.0374,40.0159,40.0374,25500.0
2005-02-01 12:10:00,74.77,74.78,74.76,74.76,23600.0,40.032,40.0374,40.0266,40.0266,23600.0
2005-02-01 12:15:00,74.77,74.78,74.69,74.77,25300.0,40.032,40.0374,39.9892,40.032,25300.0
2005-02-01 12:20:00,74.77,74.81,74.77,74.81,29000.0,40.032,40.0534,40.032,40.0534,29000.0
2005-02-01 12:25:00,74.82,74.89,74.82,74.86,17100.0,40.0588,40.0962,40.0588,40.0802,17100.0
2005-02-01 12:30:00,74.85,74.91,74.85,74.91,14000.0,40.0748,40.107,40.0748,40.107,14000.0
2005-02-01 12:35:00,74.9,74.92,74.86,74.87,22800.0,40.1016,40.1123,40.0802,40.0855,22800.0
2005-02-01 12:40:00,74.88,74.89,74.86,74.87,19200.0,40.0909,40.0962,40.0802,40.0855,19200.0
2005-02-01 12:45:00,74.88,74.93,74.85,74.93,23600.0,40.0909,40.1177,40.0748,40.1177,23600.0
2005-02-01 12:50:00,74.93,74.95,74.93,74.95,28800.0,40.1177,40.1284,40.1177,40.1284,28800.0
2005-02-01 12:55:00,74.95,74.98,74.95,74.97,19000.0,40.1284,40.1444,40.1284,40.1391,19000.0
2005-02-01 13:00:00,74.98,74.98,74.97,74.98,30300.0,40.1444,40.1444,40.1391,40.1444,30300.0
2005-02-01 13:05:00,74.98,74.98,74.95,74.97,22100.0,40.1444,40.1444,40.1284,40.1391,22100.0
2005-02-01 13:10:00,74.97,74.99,74.96,74.98,30500.0,40.1391,40.1498,40.1337,40.1444,30500.0
2005-02-01 13:15:00,74.98,74.99,74.78,74.97,26000.0,40.1444,40.1498,40.0374,40.1391,26000.0
2005-02-01 13:20:00,74.97,74.97,74.96,74.97,13400.0,40.1391,40.1391,40.1337,40.1391,13400.0
2005-02-01 13:25:00,74.98,75.0,74.97,75.0,56700.0,40.1444,40.1551,40.1391,40.1551,56700.0
2005-02-01 13:30:00,75.0,75.02,74.91,74.97,55400.0,40.1551,40.1658,40.107,40.1391,55400.0
2005-02-01 13:35:00,74.96,74.97,74.95,74.96,11100.0,40.1337,40.1391,40.1284,40.1337,11100.0
2005-02-01 13:40:00,74.96,75.01,74.96,75.0,24500.0,40.1337,40.1605,40.1337,40.1551,24500.0
2005-02-01 13:45:00,75.0,75.06,74.99,75.05,32500.0,40.1551,40.1873,40.1498,40.1819,32500.0
2005-02-01 13:50:00,75.06,75.08,75.0,75.01,28700.0,40.1873,40.198,40.1551,40.1605,28700.0
2005-02-01 13:55:00,75.01,75.05,74.96,75.05,21500.0,40.1605,40.1819,40.1337,40.1819,21500.0
2005-02-01 14:00:00,75.05,75.05,74.98,75.0,23400.0,40.1819,40.1819,40.1444,40.1551,23400.0
2005-02-01 14:05:00,75.0,75.05,74.99,75.05,21300.0,40.1551,40.1819,40.1498,40.1819,21300.0
2005-02-01 14:10:00,75.05,75.13,75.04,75.13,124800.0,40.1819,40.2247,40.1766,40.2247,124800.0
2005-02-01 14:15:00,75.14,75.15,75.12,75.13,28300.0,40.2301,40.2355,40.2194,40.2247,28300.0
2005-02-01 14:20:00,75.14,75.18,75.13,75.18,63000.0,40.2301,40.2515,40.2247,40.2515,63000.0
2005-02-01 14:25:00,75.17,75.17,75.05,75.08,29600.0,40.2462,40.2462,40.1819,40.198,29600.0
2005-02-01 14:30:00,75.09,75.17,75.08,75.16,75700.0,40.2033,40.2462,40.198,40.2408,75700.0
2005-02-01 14:35:00,75.16,75.35,75.16,75.28,81500.0,40.2408,40.3425,40.2408,40.3051,81500.0
2005-02-01 14:40:00,75.28,75.3,75.23,75.25,50000.0,40.3051,40.3158,40.2783,40.289,50000.0
2005-02-01 14:45:00,75.24,75.26,75.11,75.13,38800.0,40.2836,40.2943,40.214,40.2247,38800.0
2005-02-01 14:50:00,75.13,75.17,75.11,75.16,43000.0,40.2247,40.2462,40.214,40.2408,43000.0
2005-02-01 14:55:00,75.16,75.18,75.13,75.17,43400.0,40.2408,40.2515,40.2247,40.2462,43400.0
2005-02-01 15:00:00,75.17,75.26,75.16,75.25,80300.0,40.2462,40.2943,40.2408,40.289,80300.0
2005-02-01 15:05:00,75.24,75.25,75.22,75.22,53500.0,40.2836,40.289,40.2729,40.2729,53500.0
2005-02-01 15:10:00,75.23,75.27,75.21,75.27,51100.0,40.2783,40.2997,40.2676,40.2997,51100.0
2005-02-01 15:15:00,75.26,75.29,75.2,75.28,53200.0,40.2943,40.3104,40.2622,40.3051,53200.0
2005-02-01 15:20:00,75.27,75.32,75.27,75.31,52200.0,40.2997,40.3265,40.2997,40.3211,52200.0
2005-02-01 15:25:00,75.31,75.33,75.28,75.29,73000.0,40.3211,40.3318,40.3051,40.3104,73000.0
2005-02-01 15:30:00,75.29,75.3,75.19,75.19,35200.0,40.3104,40.3158,40.2569,40.2569,35200.0
2005-02-01 15:35:00,75.19,75.2,75.18,75.19,18000.0,40.2569,40.2622,40.2515,40.2569,18000.0
2005-02-01 15:40:00,75.19,75.19,75.14,75.17,39000.0,40.2569,40.2569,40.2301,40.2462,39000.0
2005-02-01 15:45:00,75.17,75.19,75.15,75.16,94600.0,40.2462,40.2569,40.2355,40.2408,94600.0
2005-02-01 15:50:00,75.15,75.24,75.13,75.24,148000.0,40.2355,40.2836,40.2247,40.2836,148000.0
2005-02-01 15:55:00,75.24,75.28,75.19,75.25,134300.0,40.2836,40.3051,40.2569,40.289,134300.0
2005-02-02 09:30:00,75.36,75.39,75.24,75.24,58600.0,40.3479,40.3639,40.2836,40.2836,58600.0
2005-02-02 09:35:00,75.24,75.44,75.23,75.3,39900.0,40.2836,40.3907,40.2783,40.3158,39900.0
2005-02-02 09:40:00,75.31,75.39,75.14,75.15,25400.0,40.3211,40.3639,40.2301,40.2355,25400.0
2005-02-02 09:45:00,75.1,75.21,75.06,75.18,31300.0,40.2087,40.2676,40.1873,40.2515,31300.0
2005-02-02 09:50:00,75.17,75.19,75.09,75.15,20100.0,40.2462,40.2569,40.2033,40.2355,20100.0
2005-02-02 09:55:00,75.15,75.19,75.11,75.18,7700.0,40.2355,40.2569,40.214,40.2515,7700.0
2005-02-02 10:00:00,75.18,75.18,75.08,75.1,16300.0,40.2515,40.2515,40.198,40.2087,16300.0
2005-02-02 10:05:00,75.08,75.11,75.07,75.08,35600.0,40.198,40.214,40.1926,40.198,35600.0
2005-02-02 10:10:00,75.08,75.16,75.06,75.16,46000.0,40.198,40.2408,40.1873,40.2408,46000.0
2005-02-02 10:15:00,75.16,75.24,75.15,75.15,22700.0,40.2408,40.2836,40.2355,40.2355,22700.0
2005-02-02 10:20:00,75.15,75.18,75.1,75.16,17400.0,40.2355,40.2515,40.2087,40.2408,17400.0
2005-02-02 10:25:00,75.16,75.16,75.08,75.11,8700.0,40.2408,40.2408,40.198,40.214,8700.0
2005-02-02 10:30:00,75.1,75.16,75.04,75.16,24500.0,40.2087,40.2408,40.1766,40.2408,24500.0
2005-02-02 10:35:00,75.14,75.14,75.12,75.13,9500.0,40.2301,40.2301,40.2194,40.2247,9500.0
2005-02-02 10:40:00,75.13,75.16,75.11,75.13,20300.0,40.2247,40.2408,40.214,40.2247,20300.0
2005-02-02 10:45:00,75.13,75.21,75.13,75.19,32800.0,40.2247,40.2676,40.2247,40.2569,32800.0
2005-02-02 10:50:00,75.19,75.2,75.17,75.19,18900.0,40.2569,40.2622,40.2462,40.2569,18900.0
2005-02-02 10:55:00,75.19,75.19,75.14,75.14,20500.0,40.2569,40.2569,40.2301,40.2301,20500.0
2005-02-02 11:00:00,75.14,75.14,75.06,75.1,31200.0,40.2301,40.2301,40.1873,40.2087,31200.0
2005-02-02 11:05:00,75.11,75.15,75.11,75.12,29000.0,40.214,40.2355,40.214,40.2194,29000.0
2005-02-02 11:10:00,75.11,75.15,75.08,75.15,25100.0,40.214,40.2355,40.198,40.2355,25100.0
2005-02-02 11:15:00,75.15,75.24,75.14,75.15,17300.0,40.2355,40.2836,40.2301,40.2355,17300.0
2005-02-02 11:20:00,75.19,75.26,75.17,75.26,28500.0,40.2569,40.2943,40.2462,40.2943,28500.0
2005-02-02 11:25:00,75.26,75.26,75.22,75.25,16200.0,40.2943,40.2943,40.2729,40.289,16200.0
2005-02-02 11:30:00,75.26,75.31,75.25,75.26,24000.0,40.2943,40.3211,40.289,40.2943,24000.0
2005-02-02 11:35:00,75.29,75.29,75.18,75.23,38100.0,40.3104,40.3104,40.2515,40.2783,38100.0
2005-02-02 11:40:00,75.23,75.25,75.21,75.25,14700.0,40.2783,40.289,40.2676,40.289,14700.0
2005-02-02 11:45:00,75.25,75.27,75.24,75.25,19900.0,40.289,40.2997,40.2836,40.289,19900.0
2005-02-02 11:50:00,75.26,75.29,75.23,75.24,12500.0,40.2943,40.3104,40.2783,40.2836,12500.0
2005-02-02 11:55:00,75.25,75.25,75.21,75.24,14000.0,40.289,40.289,40.2676,40.2836,14000.0
2005-02-02 12:00:00,75.24,75.24,75.19,75.2,24300.0,40.2836,40.2836,40.2569,40.2622,24300.0
2005-02-02 12:05:00,75.19,75.25,75.19,75.25,30100.0,40.2569,40.289,40.2569,40.289,30100.0
2005-02-02 12:10:00,75.25,75.28,75.24,75.24,28700.0,40.289,40.3051,40.2836,40.2836,28700.0
2005-02-02 12:15:00,75.25,75.27,75.23,75.23,20100.0,40.289,40.2997,40.2783,40.2783,20100.0
2005-02-02 12:20:00,75.25,75.27,75.24,75.24,9900.0,40.289,40.2997,40.2836,40.2836,9900.0
2005-02-02 12:25:00,75.24,75.27,75.15,75.25,21300.0,40.2836,40.2997,40.2355,40.289,21300.0
2005-02-02 12:30:00,75.26,75.27,75.15,75.15,19100.0,40.2943,40.2997,40.2355,40.2355,19100.0
2005-02-02 12:35:00,75.15,75.2,75.13,75.18,11500.0,40.2355,40.2622,40.2247,40.2515,11500.0
2005-02-02 12:40:00,75.19,75.27,75.19,75.26,10300.0,40.2569,40.2997,40.2569,40.2943,10300.0
2005-02-02 12:45:00,75.26,75.29,75.25,75.26,16900.0,40.2943,40.3104,40.289,40.2943,16900.0
2005-02-02 12:50:00,75.27,75.28,75.25,75.27,11700.0,40.2997,40.3051,40.289,40.2997,11700.0
2005-02-02 12:55:00,75.28,75.32,75.28,75.31,38100.0,40.3051,40.3265,40.3051,40.3211,38100.0
2005-02-02 13:00:00,75.29,75.38,75.29,75.34,19100.0,40.3104,40.3586,40.3104,40.3372,19100.0
2005-02-02 13:05:00,75.34,75.34,75.29,75.29,39500.0,40.3372,40.3372,40.3104,40.3104,39500.0
2005-02-02 13:10:00,75.3,75.33,75.29,75.31,19600.0,40.3158,40.3318,40.3104,40.3211,19600.0
2005-02-02 13:15:00,75.32,75.32,75.27,75.27,13500.0,40.3265,40.3265,40.2997,40.2997,13500.0
2005-02-02 13:20:00,75.28,75.29,75.26,75.28,9300.0,40.3051,40.3104,40.2943,40.3051,9300.0
2005-02-02 13:25:00,75.27,75.28,75.26,75.27,20500.0,40.2997,40.3051,40.2943,40.2997,20500.0
2005-02-02 13:30:00,75.27,75.27,75.23,75.23,13600.0,40.2997,40.2997,40.2783,40.2783,13600.0
2005-02-02 13:35:00,75.22,75.22,75.18,75.18,8700.0,40.2729,40.2729,40.2515,40.2515,8700.0
2005-02-02 13:40:00,75.17,75.18,75.15,75.16,13200.0,40.2462,40.2515,40.2355,40.2408,13200.0
2005-02-02 13:45:00,75.17,75.17,75.12,75.13,13400.0,40.2462,40.2462,40.2194,40.2247,13400.0
2005-02-02 13:50:00,75.13,75.17,75.12,75.14,17300.0,40.2247,40.2462,40.2194,40.2301,17300.0
2005-02-02 13:55:00,75.14,75.16,75.1,75.1,10600.0,40.2301,40.2408,40.2087,40.2087,10600.0
2005-02-02 14:00:00,75.1,75.12,75.1,75.12,7900.0,40.2087,40.2194,40.2087,40.2194,7900.0
2005-02-02 14:05:00,75.12,75.25,75.11,75.25,16700.0,40.2194,40.289,40.214,40.289,16700.0
2005-02-02 14:10:00,75.25,75.3,75.24,75.28,13700.0,40.289,40.3158,40.2836,40.3051,13700.0
2005-02-02 14:15:00,75.27,75.3,75.24,75.28,12700.0,40.2997,40.3158,40.2836,40.3051,12700.0
2005-02-02 14:20:00,75.28,75.44,75.26,75.41,36200.0,40.3051,40.3907,40.2943,40.3747,36200.0
2005-02-02 14:25:00,75.41,75.47,75.41,75.45,68000.0,40.3747,40.4068,40.3747,40.3961,68000.0
2005-02-02 14:30:00,75.46,75.48,75.28,75.28,44200.0,40.4014,40.4121,40.3051,40.3051,44200.0
2005-02-02 14:35:00,75.25,75.26,75.11,75.22,42400.0,40.289,40.2943,40.214,40.2729,42400.0
2005-02-02 14:40:00,75.22,75.26,75.14,75.21,12300.0,40.2729,40.2943,40.2301,40.2676,12300.0
2005-02-02 14:45:00,75.21,75.37,75.19,75.33,20000.0,40.2676,40.3532,40.2569,40.3318,20000.0
2005-02-02 14:50:00,75.32,75.38,75.23,75.28,24200.0,40.3265,40.3586,40.2783,40.3051,24200.0
2005-02-02 14:55:00,75.27,75.28,75.2,75.2,13000.0,40.2997,40.3051,40.2622,40.2622,13000.0
2005-02-02 15:00:00,75.2,75.2,75.11,75.12,26800.0,40.2622,40.2622,40.214,40.2194,26800.0
2005-02-02 15:05:00,75.1,75.16,75.06,75.08,22200.0,40.2087,40.2408,40.1873,40.198,22200.0
2005-02-02 15:10:00,75.06,75.1,75.03,75.04,22300.0,40.1873,40.2087,40.1712,40.1766,22300.0
2005-02-02 15:15:00,75.04,75.05,75.01,75.02,54400.0,40.1766,40.1819,40.1605,40.1658,54400.0
2005-02-02 15:20:00,75.02,75.2,75.01,75.17,28300.0,40.1658,40.2622,40.1605,40.2462,28300.0
2005-02-02 15:25:00,75.17,75.17,75.06,75.12,20900.0,40.2462,40.2462,40.1873,40.2194,20900.0
2005-02-02 15:30:00,75.13,75.14,75.12,75.14,13500.0,40.2247,40.2301,40.2194,40.2301,13500.0
2005-02-02 15:35:00,75.13,75.3,75.11,75.3,40500.0,40.2247,40.3158,40.214,40.3158,40500.0
2005-02-02 15:40:00,75.27,75.27,75.14,75.17,45100.0,40.2997,40.2997,40.2301,40.2462,45100.0
2005-02-02 15:45:00,75.17,75.26,75.17,75.2,41200.0,40.2462,40.2943,40.2462,40.2622,41200.0
2005-02-02 15:50:00,75.19,75.21,75.15,75.18,47800.0,40.2569,40.2676,40.2355,40.2515,47800.0
2005-02-02 15:55:00,75.2,75.25,75.2,75.21,69800.0,40.2622,40.289,40.2622,40.2676,69800.0
2005-02-03 09:30:00,75.24,75.34,75.2,75.34,41600.0,40.2836,40.3372,40.2622,40.3372,41600.0
2005-02-03 09:35:00,75.33,75.35,75.23,75.3,25100.0,40.3318,40.3425,40.2783,40.3158,25100.0
2005-02-03 09:40:00,75.3,75.45,75.3,75.45,68100.0,40.3158,40.3961,40.3158,40.3961,68100.0
2005-02-03 09:45:00,75.49,75.49,75.41,75.43,51000.0,40.4175,40.4175,40.3747,40.3854,51000.0
2005-02-03 09:50:00,75.44,75.44,75.4,75.43,36500.0,40.3907,40.3907,40.3693,40.3854,36500.0
2005-02-03 09:55:00,75.42,75.48,75.4,75.45,30100.0,40.38,40.4121,40.3693,40.3961,30100.0
2005-02-03 10:00:00,75.45,75.5,75.4,75.43,50500.0,40.3961,40.4228,40.3693,40.3854,50500.0
2005-02-03 10:05:00,75.41,75.42,75.25,75.32,71400.0,40.3747,40.38,40.289,40.3265,71400.0
2005-02-03 10:10:00,75.3,75.33,75.28,75.29,35300.0,40.3158,40.3318,40.3051,40.3104,35300.0
2005-02-03 10:15:00,75.29,75.29,75.17,75.18,38700.0,40.3104,40.3104,40.2462,40.2515,38700.0
2005-02-03 10:20:00,75.19,75.23,75.19,75.22,17400.0,40.2569,40.2783,40.2569,40.2729,17400.0
2005-02-03 10:25:00,75.23,75.23,75.14,75.15,29000.0,40.2783,40.2783,40.2301,40.2355,29000.0
2005-02-03 10:30:00,75.16,75.18,75.1,75.18,26600.0,40.2408,40.2515,40.2087,40.2515,26600.0
2005-02-03 10:35:00,75.17,75.17,75.06,75.09,28200.0,40.2462,40.2462,40.1873,40.2033,28200.0
2005-02-03 10:40:00,75.08,75.1,75.05,75.09,28300.0,40.198,40.2087,40.1819,40.2033,28300.0
2005-02-03 10:45:00,75.08,75.09,75.03,75.03,24900.0,40.198,40.2033,40.1712,40.1712,24900.0
2005-02-03 10:50:00,75.03,75.04,74.95,74.98,62800.0,40.1712,40.1766,40.1284,40.1444,62800.0
2005-02-03 10:55:00,74.99,74.99,74.82,74.9,35200.0,40.1498,40.1498,40.0588,40.1016,35200.0
2005-02-03 11:00:00,74.9,74.9,74.83,74.9,16200.0,40.1016,40.1016,40.0641,40.1016,16200.0
2005-02-03 11:05:00,74.9,74.92,74.83,74.91,12800.0,40.1016,40.1123,40.0641,40.107,12800.0
2005-02-03 11:10:00,74.92,74.94,74.84,74.84,26100.0,40.1123,40.123,40.0695,40.0695,26100.0
2005-02-03 11:15:00,74.84,74.94,74.81,74.88,26200.0,40.0695,40.123,40.0534,40.0909,26200.0
2005-02-03 11:20:00,74.87,74.88,74.85,74.86,32800.0,40.0855,40.0909,40.0748,40.0802,32800.0
2005-02-03 11:25:00,74.86,74.86,74.83,74.86,17300.0,40.0802,40.0802,40.0641,40.0802,17300.0
2005-02-03 11:30:00,74.86,74.86,74.76,74.78,86000.0,40.0802,40.0802,40.0266,40.0374,86000.0
2005-02-03 11:35:00,74.78,74.95,74.78,74.95,25100.0,40.0374,40.1284,40.0374,40.1284,25100.0
2005-02-03 11:40:00,74.95,74.98,74.93,74.96,25800.0,40.1284,40.1444,40.1177,40.1337,25800.0
2005-02-03 11:45:00,74.97,74.97,74.92,74.92,11000.0,40.1391,40.1391,40.1123,40.1123,11000.0
2005-02-03 11:50:00,74.92,74.96,74.91,74.95,9600.0,40.1123,40.1337,40.107,40.1284,9600.0
2005-02-03 11:55:00,74.94,74.96,74.8,74.81,27700.0,40.123,40.1337,40.0481,40.0534,27700.0
2005-02-03 12:00:00,74.78,74.87,74.77,74.86,25200.0,40.0374,40.0855,40.032,40.0802,25200.0
2005-02-03 12:05:00,74.86,74.94,74.85,74.88,12900.0,40.0802,40.123,40.0748,40.0909,12900.0
2005-02-03 12:10:00,74.88,74.9,74.81,74.84,11400.0,40.0909,40.1016,40.0534,40.0695,11400.0
2005-02-03 12:15:00,74.83,74.87,74.78,74.87,32300.0,40.0641,40.0855,40.0374,40.0855,32300.0
2005-02-03 12:20:00,74.84,74.94,74.84,74.92,12400.0,40.0695,40.123,40.0695,40.1123,12400.0
2005-02-03 12:25:00,74.92,74.94,74.9,74.91,8600.0,40.1123,40.123,40.1016,40.107,8600.0
2005-02-03 12:30:00,74.91,74.96,74.9,74.9,7200.0,40.107,40.1337,40.1016,40.1016,7200.0
2005-02-03 12:35:00,74.9,74.91,74.85,74.91,5200.0,40.1016,40.107,40.0748,40.107,5200.0
2005-02-03 12:40:00,74.91,74.93,74.88,74.88,24600.0,40.107,40.1177,40.0909,40.0909,24600.0
2005-02-03 12:45:00,74.88,74.88,74.82,74.82,7500.0,40.0909,40.0909,40.0588,40.0588,7500.0
2005-02-03 12:50:00,74.81,74.81,74.7,74.71,26100.0,40.0534,40.0534,39.9945,39.9999,26100.0
2005-02-03 12:55:00,74.71,74.8,74.7,74.75,15200.0,39.9999,40.0481,39.9945,40.0213,15200.0
2005-02-03 13:00:00,74.75,74.79,74.67,74.71,18300.0,40.0213,40.0427,39.9785,39.9999,18300.0
2005-02-03 13:05:00,74.7,74.71,74.68,74.7,18300.0,39.9945,39.9999,39.9838,39.9945,18300.0
2005-02-03 13:10:00,74.71,74.75,74.69,74.72,9200.0,39.9999,40.0213,39.9892,40.0052,9200.0
2005-02-03 13:15:00,74.73,74.73,74.64,74.65,23600.0,40.0106,40.0106,39.9624,39.9678,23600.0
2005-02-03 13:20:00,74.65,74.68,74.64,74.66,5500.0,39.9678,39.9838,39.9624,39.9731,5500.0
2005-02-03 13:25:00,74.66,74.67,74.6,74.67,11900.0,39.9731,39.9785,39.941,39.9785,11900.0
2005-02-03 13:30:00,74.68,74.82,74.68,74.82,17800.0,39.9838,40.0588,39.9838,40.0588,17800.0
2005-02-03 13:35:00,74.82,74.89,74.82,74.89,16800.0,40.0588,40.0962,40.0588,40.0962,16800.0
2005-02-03 13:40:00,74.89,74.91,74.84,74.85,16000.0,40.0962,40.107,40.0695,40.0748,16000.0
2005-02-03 13:45:00,74.88,74.9,74.84,74.84,13000.0,40.0909,40.1016,40.0695,40.0695,13000.0
2005-02-03 13:50:00,74.84,74.86,74.81,74.86,16000.0,40.0695,40.0802,40.0534,40.0802,16000.0
2005-02-03 13:55:00,74.86,74.88,74.85,74.86,11300.0,40.0802,40.0909,40.0748,40.0802,11300.0
2005-02-03 14:00:00,74.87,74.99,74.87,74.96,22100.0,40.0855,40.1498,40.0855,40.1337,22100.0
2005-02-03 14:05:00,74.96,75.02,74.96,75.02,12700.0,40.1337,40.1658,40.1337,40.1658,12700.0
2005-02-03 14:10:00,75.02,75.09,74.99,75.08,21000.0,40.1658,40.2033,40.1498,40.198,21000.0
2005-02-03 14:15:00,75.15,75.18,75.05,75.06,79400.0,40.2355,40.2515,40.1819,40.1873,79400.0
2005-02-03 14:20:00,75.05,75.06,74.96,74.97,27200.0,40.1819,40.1873,40.1337,40.1391,27200.0
2005-02-03 14:25:00,74.98,74.98,74.87,74.89,15000.0,40.1444,40.1444,40.0855,40.0962,15000.0
2005-02-03 14:30:00,74.88,74.9,74.76,74.76,19500.0,40.0909,40.1016,40.0266,40.0266,19500.0
2005-02-03 14:35:00,74.76,74.82,74.75,74.78,18100.0,40.0266,40.0588,40.0213,40.0374,18100.0
2005-02-03 14:40:00,74.78,74.79,74.73,74.79,19600.0,40.0374,40.0427,40.0106,40.0427,19600.0
2005-02-03 14:45:00,74.77,74.79,74.74,74.79,35100.0,40.032,40.0427,40.0159,40.0427,35100.0
2005-02-03 14:50:00,74.79,74.81,74.7,74.74,19600.0,40.0427,40.0534,39.9945,40.0159,19600.0
2005-02-03 14:55:00,74.73,74.77,74.71,74.73,12900.0,40.0106,40.032,39.9999,40.0106,12900.0
2005-02-03 15:00:00,74.73,74.76,74.66,74.71,25500.0,40.0106,40.0266,39.9731,39.9999,25500.0
2005-02-03 15:05:00,74.72,74.74,74.67,74.67,22100.0,40.0052,40.0159,39.9785,39.9785,22100.0
2005-02-03 15:10:00,74.67,74.71,74.67,74.71,19300.0,39.9785,39.9999,39.9785,39.9999,19300.0
2005-02-03 15:15:00,74.72,74.75,74.7,74.7,32400.0,40.0052,40.0213,39.9945,39.9945,32400.0
2005-02-03 15:20:00,74.69,74.7,74.65,74.69,21800.0,39.9892,39.9945,39.9678,39.9892,21800.0
2005-02-03 15:25:00,74.7,74.74,74.69,74.74,16700.0,39.9945,40.0159,39.9892,40.0159,16700.0
2005-02-03 15:30:00,74.74,74.83,74.74,74.8,47900.0,40.0159,40.0641,40.0159,40.0481,47900.0
2005-02-03 15:35:00,74.81,74.93,74.8,74.91,46900.0,40.0534,40.1177,40.0481,40.107,46900.0
2005-02-03 15:40:00,74.91,74.98,74.91,74.95,28600.0,40.107,40.1444,40.107,40.1284,28600.0
2005-02-03 15:45:00,74.95,74.96,74.86,74.89,31800.0,40.1284,40.1337,40.0802,40.0962,31800.0
2005-02-03 15:50:00,74.89,74.9,74.86,74.89,43300.0,40.0962,40.1016,40.0802,40.0962,43300.0
2005-02-03 15:55:00,74.9,74.91,74.85,74.86,65500.0,40.1016,40.107,40.0748,40.0802,65500.0
2005-02-04 09:30:00,74.88,74.95,74.78,74.79,48600.0,40.0909,40.1284,40.0374,40.0427,48600.0
2005-02-04 09:35:00,74.81,75.0,74.79,74.87,36200.0,40.0534,40.1551,40.0427,40.0855,36200.0
2005-02-04 09:40:00,74.87,74.87,74.64,74.64,37800.0,40.0855,40.0855,39.9624,39.9624,37800.0
2005-02-04 09:45:00,74.62,74.69,74.54,74.57,53900.0,39.9517,39.9892,39.9089,39.9249,53900.0
2005-02-04 09:50:00,74.59,74.67,74.51,74.65,38300.0,39.9356,39.9785,39.8928,39.9678,38300.0
2005-02-04 09:55:00,74.7,74.81,74.69,74.71,73800.0,39.9945,40.0534,39.9892,39.9999,73800.0
2005-02-04 10:00:00,74.72,74.82,74.65,74.82,57400.0,40.0052,40.0588,39.9678,40.0588,57400.0
2005-02-04 10:05:00,74.8,74.82,74.73,74.73,56900.0,40.0481,40.0588,40.0106,40.0106,56900.0
2005-02-04 10:10:00,74.73,74.73,74.61,74.64,32900.0,40.0106,40.0106,39.9463,39.9624,32900.0
2005-02-04 10:15:00,74.65,74.72,74.63,74.72,37100.0,39.9678,40.0052,39.957,40.0052,37100.0
2005-02-04 10:20:00,74.71,74.71,74.58,74.65,36100.0,39.9999,39.9999,39.9303,39.9678,36100.0
2005-02-04 10:25:00,74.65,74.65,74.53,74.54,32700.0,39.9678,39.9678,39.9035,39.9089,32700.0
2005-02-04 10:30:00,74.53,74.6,74.4,74.46,117500.0,39.9035,39.941,39.8339,39.866,117500.0
2005-02-04 10:35:00,74.47,74.47,74.3,74.33,63900.0,39.8714,39.8714,39.7804,39.7964,63900.0
2005-02-04 10:40:00,74.32,74.4,74.29,74.4,32600.0,39.7911,39.8339,39.775,39.8339,32600.0
2005-02-04 10:45:00,74.39,74.4,74.19,74.21,75300.0,39.8285,39.8339,39.7215,39.7322,75300.0
2005-02-04 10:50:00,74.21,74.3,74.11,74.3,50300.0,39.7322,39.7804,39.6786,39.7804,50300.0
2005-02-04 10:55:00,74.29,74.38,74.28,74.3,26000.0,39.775,39.8232,39.7697,39.7804,26000.0
2005-02-04 11:00:00,74.29,74.29,74.13,74.24,55000.0,39.775,39.775,39.6893,39.7482,55000.0
2005-02-04 11:05:00,74.21,74.32,74.16,74.18,36300.0,39.7322,39.7911,39.7054,39.7161,36300.0
2005-02-04 11:10:00,74.16,74.29,74.16,74.27,41400.0,39.7054,39.775,39.7054,39.7643,41400.0
2005-02-04 11:15:00,74.24,74.24,74.14,74.15,14800.0,39.7482,39.7482,39.6947,39.7,14800.0
2005-02-04 11:20:00,74.11,74.19,74.11,74.16,19600.0,39.6786,39.7215,39.6786,39.7054,19600.0
2005-02-04 11:25:00,74.14,74.14,74.06,74.13,57200.0,39.6947,39.6947,39.6519,39.6893,57200.0
2005-02-04 11:30:00,74.1,74.14,74.06,74.08,54900.0,39.6733,39.6947,39.6519,39.6626,54900.0
2005-02-04 11:35:00,74.08,74.2,74.08,74.17,43200.0,39.6626,39.7268,39.6626,39.7108,43200.0
2005-02-04 11:40:00,74.16,74.18,74.12,74.13,18200.0,39.7054,39.7161,39.684,39.6893,18200.0
2005-02-04 11:45:00,74.13,74.16,74.1,74.16,16600.0,39.6893,39.7054,39.6733,39.7054,16600.0
2005-02-04 11:50:00,74.16,74.19,74.09,74.1,23100.0,39.7054,39.7215,39.6679,39.6733,23100.0
2005-02-04 11:55:00,74.09,74.11,74.09,74.1,25600.0,39.6679,39.6786,39.6679,39.6733,25600.0
2005-02-04 12:00:00,74.1,74.18,74.1,74.18,30900.0,39.6733,39.7161,39.6733,39.7161,30900.0
2005-02-04 12:05:00,74.18,74.32,74.17,74.29,42400.0,39.7161,39.7911,39.7108,39.775,42400.0
2005-02-04 12:10:00,74.26,74.41,74.25,74.41,38600.0,39.7589,39.8393,39.7536,39.8393,38600.0
2005-02-04 12:15:00,74.41,74.42,74.39,74.39,25800.0,39.8393,39.8446,39.8285,39.8285,25800.0
2005-02-04 12:20:00,74.36,74.37,74.27,74.28,17400.0,39.8125,39.8178,39.7643,39.7697,17400.0
2005-02-04 12:25:00,74.29,74.29,74.21,74.26,15700.0,39.775,39.775,39.7322,39.7589,15700.0
2005-02-04 12:30:00,74.22,74.29,74.18,74.27,17100.0,39.7375,39.775,39.7161,39.7643,17100.0
2005-02-04 12:35:00,74.27,74.34,74.27,74.32,19200.0,39.7643,39.8018,39.7643,39.7911,19200.0
2005-02-04 12:40:00,74.31,74.31,74.23,74.24,10000.0,39.7857,39.7857,39.7429,39.7482,10000.0
2005-02-04 12:45:00,74.24,74.24,74.18,74.2,17500.0,39.7482,39.7482,39.7161,39.7268,17500.0
2005-02-04 12:50:00,74.18,74.21,74.16,74.2,18000.0,39.7161,39.7322,39.7054,39.7268,18000.0
2005-02-04 12:55:00,74.19,74.24,74.17,74.22,28900.0,39.7215,39.7482,39.7108,39.7375,28900.0
2005-02-04 13:00:00,74.2,74.2,74.12,74.15,13400.0,39.7268,39.7268,39.684,39.7,13400.0
2005-02-04 13:05:00,74.17,74.18,74.11,74.15,20200.0,39.7108,39.7161,39.6786,39.7,20200.0
2005-02-04 13:10:00,74.15,74.17,74.11,74.11,16900.0,39.7,39.7108,39.6786,39.6786,16900.0
2005-02-04 13:15:00,74.11,74.13,74.1,74.13,19600.0,39.6786,39.6893,39.6733,39.6893,19600.0
2005-02-04 13:20:00,74.13,74.18,74.11,74.15,11400.0,39.6893,39.7161,39.6786,39.7,11400.0
2005-02-04 13:25:00,74.14,74.24,74.12,74.19,28100.0,39.6947,39.7482,39.684,39.7215,28100.0
2005-02-04 13:30:00,74.2,74.21,74.18,74.21,21100.0,39.7268,39.7322,39.7161,39.7322,21100.0
2005-02-04 13:35:00,74.21,74.29,74.21,74.25,27000.0,39.7322,39.775,39.7322,39.7536,27000.0
2005-02-04 13:40:00,74.25,74.45,74.25,74.35,28000.0,39.7536,39.8607,39.7536,39.8071,28000.0
2005-02-04 13:45:00,74.33,74.35,74.27,74.32,19200.0,39.7964,39.8071,39.7643,39.7911,19200.0
2005-02-04 13:50:00,74.31,74.31,74.13,74.17,64300.0,39.7857,39.7857,39.6893,39.7108,64300.0
2005-02-04 13:55:00,74.2,74.25,74.17,74.17,62500.0,39.7268,39.7536,39.7108,39.7108,62500.0
2005-02-04 14:00:00,74.17,74.29,74.15,74.22,32100.0,39.7108,39.775,39.7,39.7375,32100.0
2005-02-04 14:05:00,74.22,74.29,74.21,74.27,22700.0,39.7375,39.775,39.7322,39.7643,22700.0
2005-02-04 14:10:00,74.24,74.27,74.14,74.18,37800.0,39.7482,39.7643,39.6947,39.7161,37800.0
2005-02-04 14:15:00,74.21,74.23,74.13,74.15,21200.0,39.7322,39.7429,39.6893,39.7,21200.0
2005-02-04 14:20:00,74.15,74.2,74.15,74.19,21100.0,39.7,39.7268,39.7,39.7215,21100.0
2005-02-04 14:25:00,74.18,74.2,74.15,74.17,21200.0,39.7161,39.7268,39.7,39.7108,21200.0
2005-02-04 14:30:00,74.18,74.22,74.18,74.22,22700.0,39.7161,39.7375,39.7161,39.7375,22700.0
2005-02-04 14:35:00,74.2,74.2,74.13,74.19,24400.0,39.7268,39.7268,39.6893,39.7215,24400.0
2005-02-04 14:40:00,74.17,74.26,74.15,74.19,33500.0,39.7108,39.7589,39.7,39.7215,33500.0
2005-02-04 14:45:00,74.2,74.21,74.13,74.17,21900.0,39.7268,39.7322,39.6893,39.7108,21900.0
2005-02-04 14:50:00,74.15,74.17,74.09,74.13,36600.0,39.7,39.7108,39.6679,39.6893,36600.0
2005-02-04 14:55:00,74.13,74.14,74.05,74.07,35200.0,39.6893,39.6947,39.6465,39.6572,35200.0
2005-02-04 15:00:00,74.06,74.12,74.06,74.12,63600.0,39.6519,39.684,39.6519,39.684,63600.0
2005-02-04 15:05:00,74.12,74.15,74.1,74.1,43300.0,39.684,39.7,39.6733,39.6733,43300.0
2005-02-04 15:10:00,74.1,74.11,74.06,74.07,50100.0,39.6733,39.6786,39.6519,39.6572,50100.0
2005-02-04 15:15:00,74.06,74.15,74.05,74.15,38100.0,39.6519,39.7,39.6465,39.7,38100.0
2005-02-04 15:20:00,74.14,74.15,74.06,74.07,33900.0,39.6947,39.7,39.6519,39.6572,33900.0
2005-02-04 15:25:00,74.07,74.18,74.05,74.1,179300.0,39.6572,39.7161,39.6465,39.6733,179300.0
2005-02-04 15:30:00,74.09,74.17,74.09,74.16,58300.0,39.6679,39.7108,39.6679,39.7054,58300.0
2005-02-04 15:35:00,74.16,74.19,74.12,74.13,52400.0,39.7054,39.7215,39.684,39.6893,52400.0
2005-02-04 15:40:00,74.14,74.18,74.1,74.18,54600.0,39.6947,39.7161,39.6733,39.7161,54600.0
2005-02-04 15:45:00,74.15,74.23,74.05,74.17,99400.0,39.7,39.7429,39.6465,39.7108,99400.0
2005-02-04 15:50:00,74.18,74.2,74.05,74.08,66800.0,39.7161,39.7268,39.6465,39.6626,66800.0
2005-02-04 15:55:00,74.08,74.12,74.0,74.1,215100.0,39.6626,39.684,39.6197,39.6733,215100.0
2005-02-07 09:30:00,74.05,74.08,73.9,73.9,68600.0,39.6465,39.6626,39.5662,39.5662,68600.0
2005-02-07 09:35:00,73.9,74.0,73.9,73.9,81600.0,39.5662,39.6197,39.5662,39.5662,81600.0
2005-02-07 09:40:00,73.91,73.96,73.9,73.96,24600.0,39.5716,39.5983,39.5662,39.5983,24600.0
2005-02-07 09:45:00,73.95,74.01,73.95,73.99,51000.0,39.593,39.6251,39.593,39.6144,51000.0
2005-02-07 09:50:00,73.99,74.0,73.66,73.67,109600.0,39.6144,39.6197,39.4377,39.4431,109600.0
2005-02-07 09:55:00,73.67,73.93,73.66,73.84,51000.0,39.4431,39.5823,39.4377,39.5341,51000.0
2005-02-07 10:00:00,73.84,73.96,73.83,73.91,38300.0,39.5341,39.5983,39.5287,39.5716,38300.0
2005-02-07 10:05:00,73.91,73.94,73.82,73.86,42700.0,39.5716,39.5876,39.5234,39.5448,42700.0
2005-02-07 10:10:00,73.87,73.92,73.86,73.92,24300.0,39.5501,39.5769,39.5448,39.5769,24300.0
2005-02-07 10:15:00,73.91,74.15,73.91,74.14,41300.0,39.5716,39.7,39.5716,39.6947,41300.0
2005-02-07 10:20:00,74.16,74.19,74.07,74.19,44200.0,39.7054,39.7215,39.6572,39.7215,44200.0
2005-02-07 10:25:00,74.19,74.24,74.19,74.21,39000.0,39.7215,39.7482,39.7215,39.7322,39000.0
2005-02-07 10:30:00,74.21,74.33,74.18,74.32,44500.0,39.7322,39.7964,39.7161,39.7911,44500.0
2005-02-07 10:35:00,74.32,74.32,74.26,74.3,28800.0,39.7911,39.7911,39.7589,39.7804,28800.0
2005-02-07 10:40:00,74.29,74.31,74.22,74.25,42000.0,39.775,39.7857,39.7375,39.7536,42000.0
2005-02-07 10:45:00,74.26,74.38,74.26,74.38,22700.0,39.7589,39.8232,39.7589,39.8232,22700.0
2005-02-07 10:50:00,74.37,74.52,74.37,74.52,44200.0,39.8178,39.8981,39.8178,39.8981,44200.0
2005-02-07 10:55:00,74.51,74.59,74.49,74.53,56800.0,39.8928,39.9356,39.8821,39.9035,56800.0
2005-02-07 11:00:00,74.54,74.67,74.54,74.62,37900.0,39.9089,39.9785,39.9089,39.9517,37900.0
2005-02-07 11:05:00,74.6,74.64,74.58,74.58,11700.0,39.941,39.9624,39.9303,39.9303,11700.0
2005-02-07 11:10:00,74.59,74.63,74.52,74.58,29600.0,39.9356,39.957,39.8981,39.9303,29600.0
2005-02-07 11:15:00,74.58,74.6,74.53,74.56,35300.0,39.9303,39.941,39.9035,39.9196,35300.0
2005-02-07 11:20:00,74.56,74.6,74.56,74.6,10800.0,39.9196,39.941,39.9196,39.941,10800.0
2005-02-07 11:25:00,74.6,74.61,74.59,74.6,15100.0,39.941,39.9463,39.9356,39.941,15100.0
2005-02-07 11:30:00,74.61,74.61,74.51,74.53,20600.0,39.9463,39.9463,39.8928,39.9035,20600.0
2005-02-07 11:35:00,74.53,74.55,74.45,74.51,20700.0,39.9035,39.9142,39.8607,39.8928,20700.0
2005-02-07 11:40:00,74.52,74.54,74.43,74.43,10600.0,39.8981,39.9089,39.85,39.85,10600.0
2005-02-07 11:45:00,74.45,74.45,74.36,74.4,19300.0,39.8607,39.8607,39.8125,39.8339,19300.0
2005-02-07 11:50:00,74.4,74.48,74.4,74.41,12500.0,39.8339,39.8767,39.8339,39.8393,12500.0
2005-02-07 11:55:00,74.41,74.45,74.4,74.44,14800.0,39.8393,39.8607,39.8339,39.8553,14800.0
2005-02-07 12:00:00,74.44,74.44,74.36,74.36,19300.0,39.8553,39.8553,39.8125,39.8125,19300.0
2005-02-07 12:05:00,74.35,74.42,74.35,74.41,11800.0,39.8071,39.8446,39.8071,39.8393,11800.0
2005-02-07 12:10:00,74.39,74.43,74.37,74.39,12400.0,39.8285,39.85,39.8178,39.8285,12400.0
2005-02-07 12:15:00,74.39,74.43,74.38,74.41,13900.0,39.8285,39.85,39.8232,39.8393,13900.0
2005-02-07 12:20:00,74.42,74.42,74.34,74.37,17800.0,39.8446,39.8446,39.8018,39.8178,17800.0
2005-02-07 12:25:00,74.36,74.37,74.26,74.36,16900.0,39.8125,39.8178,39.7589,39.8125,16900.0
2005-02-07 12:30:00,74.37,74.42,74.33,74.38,20200.0,39.8178,39.8446,39.7964,39.8232,20200.0
2005-02-07 12:35:00,74.4,74.46,74.37,74.43,12800.0,39.8339,39.866,39.8178,39.85,12800.0
2005-02-07 12:40:00,74.44,74.48,74.42,74.43,16000.0,39.8553,39.8767,39.8446,39.85,16000.0
2005-02-07 12:45:00,74.44,74.46,74.43,74.43,10500.0,39.8553,39.866,39.85,39.85,10500.0
2005-02-07 12:50:00,74.47,74.52,74.47,74.5,18300.0,39.8714,39.8981,39.8714,39.8874,18300.0
2005-02-07 12:55:00,74.5,74.58,74.48,74.58,30900.0,39.8874,39.9303,39.8767,39.9303,30900.0
2005-02-07 13:00:00,74.59,74.66,74.58,74.58,44000.0,39.9356,39.9731,39.9303,39.9303,44000.0
2005-02-07 13:05:00,74.59,74.6,74.54,74.57,21700.0,39.9356,39.941,39.9089,39.9249,21700.0
2005-02-07 13:10:00,74.56,74.57,74.51,74.52,15000.0,39.9196,39.9249,39.8928,39.8981,15000.0
2005-02-07 13:15:00,74.52,74.53,74.43,74.48,9700.0,39.8981,39.9035,39.85,39.8767,9700.0
2005-02-07 13:20:00,74.48,74.49,74.35,74.41,29900.0,39.8767,39.8821,39.8071,39.8393,29900.0
2005-02-07 13:25:00,74.41,74.48,74.41,74.45,6700.0,39.8393,39.8767,39.8393,39.8607,6700.0
2005-02-07 13:30:00,74.44,74.48,74.44,74.47,4700.0,39.8553,39.8767,39.8553,39.8714,4700.0
2005-02-07 13:35:00,74.47,74.47,74.4,74.41,12600.0,39.8714,39.8714,39.8339,39.8393,12600.0
2005-02-07 13:40:00,74.38,74.39,74.31,74.34,19100.0,39.8232,39.8285,39.7857,39.8018,19100.0
2005-02-07 13:45:00,74.33,74.34,74.27,74.29,12500.0,39.7964,39.8018,39.7643,39.775,12500.0
2005-02-07 13:50:00,74.32,74.34,74.31,74.34,6700.0,39.7911,39.8018,39.7857,39.8018,6700.0
2005-02-07 13:55:00,74.32,74.32,74.25,74.26,11400.0,39.7911,39.7911,39.7536,39.7589,11400.0
2005-02-07 14:00:00,74.25,74.34,74.25,74.31,13100.0,39.7536,39.8018,39.7536,39.7857,13100.0
2005-02-07 14:05:00,74.31,74.35,74.3,74.35,9700.0,39.7857,39.8071,39.7804,39.8071,9700.0
2005-02-07 14:10:00,74.34,74.35,74.28,74.3,14500.0,39.8018,39.8071,39.7697,39.7804,14500.0
2005-02-07 14:15:00,74.31,74.34,74.28,74.31,9400.0,39.7857,39.8018,39.7697,39.7857,9400.0
2005-02-07 14:20:00,74.31,74.33,74.28,74.32,6100.0,39.7857,39.7964,39.7697,39.7911,6100.0
2005-02-07 14:25:00,74.31,74.32,74.28,74.3,28100.0,39.7857,39.7911,39.7697,39.7804,28100.0
2005-02-07 14:30:00,74.3,74.35,74.28,74.33,17400.0,39.7804,39.8071,39.7697,39.7964,17400.0
2005-02-07 14:35:00,74.33,74.33,74.24,74.3,13800.0,39.7964,39.7964,39.7482,39.7804,13800.0
2005-02-07 14:40:00,74.3,74.31,74.26,74.27,10000.0,39.7804,39.7857,39.7589,39.7643,10000.0
2005-02-07 14:45:00,74.26,74.26,74.19,74.19,16300.0,39.7589,39.7589,39.7215,39.7215,16300.0
2005-02-07 14:50:00,74.17,74.24,74.15,74.19,30500.0,39.7108,39.7482,39.7,39.7215,30500.0
2005-02-07 14:55:00,74.19,74.19,74.15,74.19,15200.0,39.7215,39.7215,39.7,39.7215,15200.0
2005-02-07 15:00:00,74.19,74.22,74.16,74.19,27900.0,39.7215,39.7375,39.7054,39.7215,27900.0
2005-02-07 15:05:00,74.19,74.24,74.15,74.18,19500.0,39.7215,39.7482,39.7,39.7161,19500.0
2005-02-07 15:10:00,74.17,74.24,74.16,74.22,15300.0,39.7108,39.7482,39.7054,39.7375,15300.0
2005-02-07 15:15:00,74.22,74.25,74.2,74.21,17400.0,39.7375,39.7536,39.7268,39.7322,17400.0
2005-02-07 15:20:00,74.2,74.21,74.16,74.2,19200.0,39.7268,39.7322,39.7054,39.7268,19200.0
2005-02-07 15:25:00,74.19,74.27,74.16,74.26,31600.0,39.7215,39.7643,39.7054,39.7589,31600.0
2005-02-07 15:30:00,74.22,74.27,74.15,74.19,58300.0,39.7375,39.7643,39.7,39.7215,58300.0
2005-02-07 15:35:00,74.19,74.19,74.05,74.11,66000.0,39.7215,39.7215,39.6465,39.6786,66000.0
2005-02-07 15:40:00,74.14,74.24,74.12,74.16,24600.0,39.6947,39.7482,39.684,39.7054,24600.0
2005-02-07 15:45:00,74.15,74.16,74.11,74.16,37500.0,39.7,39.7054,39.6786,39.7054,37500.0
2005-02-07 15:50:00,74.14,74.27,74.14,74.21,43600.0,39.6947,39.7643,39.6947,39.7322,43600.0
2005-02-07 15:55:00,74.22,74.25,74.11,74.13,41400.0,39.7375,39.7536,39.6786,39.6893,41400.0
2005-02-08 09:30:00,73.25,74.01,73.25,74.0,93900.0,39.2182,39.6251,39.2182,39.6197,93900.0
2005-02-08 09:35:00,74.0,74.05,73.96,73.96,34900.0,39.6197,39.6465,39.5983,39.5983,34900.0
2005-02-08 09:40:00,73.96,74.0,73.82,73.89,12700.0,39.5983,39.6197,39.5234,39.5608,12700.0
2005-02-08 09:45:00,73.92,73.97,73.9,73.97,27500.0,39.5769,39.6037,39.5662,39.6037,27500.0
2005-02-08 09:50:00,73.98,74.01,73.94,73.99,23400.0,39.609,39.6251,39.5876,39.6144,23400.0
2005-02-08 09:55:00,73.97,74.0,73.9,73.95,71500.0,39.6037,39.6197,39.5662,39.593,71500.0
2005-02-08 10:00:00,73.95,74.07,73.94,73.99,105300.0,39.593,39.6572,39.5876,39.6144,105300.0
2005-02-08 10:05:00,73.97,73.98,73.89,73.89,35000.0,39.6037,39.609,39.5608,39.5608,35000.0
2005-02-08 10:10:00,73.9,73.9,73.85,73.85,39900.0,39.5662,39.5662,39.5394,39.5394,39900.0
2005-02-08 10:15:00,73.85,73.85,73.81,73.84,35000.0,39.5394,39.5394,39.518,39.5341,35000.0
2005-02-08 10:20:00,73.81,73.83,73.7,73.7,69400.0,39.518,39.5287,39.4591,39.4591,69400.0
2005-02-08 10:25:00,73.71,73.73,73.62,73.63,47700.0,39.4645,39.4752,39.4163,39.4216,47700.0
2005-02-08 10:30:00,73.63,73.7,73.62,73.65,114500.0,39.4216,39.4591,39.4163,39.4323,114500.0
2005-02-08 10:35:00,73.65,73.65,73.57,73.58,49800.0,39.4323,39.4323,39.3895,39.3949,49800.0
2005-02-08 10:40:00,73.58,73.58,73.55,73.55,78400.0,39.3949,39.3949,39.3788,39.3788,78400.0
2005-02-08 10:45:00,73.54,73.55,73.41,73.43,62500.0,39.3735,39.3788,39.3039,39.3146,62500.0
2005-02-08 10:50:00,73.42,73.54,73.42,73.54,43900.0,39.3092,39.3735,39.3092,39.3735,43900.0
2005-02-08 10:55:00,73.54,73.59,73.5,73.51,21300.0,39.3735,39.4002,39.352,39.3574,21300.0
2005-02-08 11:00:00,73.51,73.59,73.51,73.59,125300.0,39.3574,39.4002,39.3574,39.4002,125300.0
2005-02-08 11:05:00,73.59,73.61,73.58,73.59,14100.0,39.4002,39.4109,39.3949,39.4002,14100.0
2005-02-08 11:10:00,73.59,73.64,73.57,73.64,11700.0,39.4002,39.427,39.3895,39.427,11700.0
2005-02-08 11:15:00,73.63,73.65,73.59,73.59,67700.0,39.4216,39.4323,39.4002,39.4002,67700.0
2005-02-08 11:20:00,73.57,73.58,73.53,73.56,26400.0,39.3895,39.3949,39.3681,39.3842,26400.0
2005-02-08 11:25:00,73.55,73.55,72.55,73.41,103500.0,39.3788,39.3788,38.8434,39.3039,103500.0
2005-02-08 11:30:00,73.4,73.4,73.36,73.36,40300.0,39.2985,39.2985,39.2771,39.2771,40300.0
2005-02-08 11:35:00,73.36,73.49,73.35,73.49,79400.0,39.2771,39.3467,39.2717,39.3467,79400.0
2005-02-08 11:40:00,73.48,73.49,73.42,73.43,28900.0,39.3413,39.3467,39.3092,39.3146,28900.0
2005-02-08 11:45:00,73.43,73.46,73.35,73.35,33600.0,39.3146,39.3306,39.2717,39.2717,33600.0
2005-02-08 11:50:00,73.35,73.38,73.32,73.34,29100.0,39.2717,39.2878,39.2557,39.2664,29100.0
2005-02-08 11:55:00,73.34,73.34,73.26,73.28,31200.0,39.2664,39.2664,39.2235,39.2342,31200.0
2005-02-08 12:00:00,73.29,73.31,73.25,73.26,81700.0,39.2396,39.2503,39.2182,39.2235,81700.0
2005-02-08 12:05:00,73.25,73.26,73.15,73.17,54400.0,39.2182,39.2235,39.1646,39.1754,54400.0
2005-02-08 12:10:00,73.19,73.19,73.1,73.11,46700.0,39.1861,39.1861,39.1379,39.1432,46700.0
2005-02-08 12:15:00,73.11,73.12,73.05,73.09,85200.0,39.1432,39.1486,39.1111,39.1325,85200.0
2005-02-08 12:20:00,73.07,73.2,73.07,73.11,76000.0,39.1218,39.1914,39.1218,39.1432,76000.0
2005-02-08 12:25:00,73.11,73.11,73.01,73.02,53800.0,39.1432,39.1432,39.0897,39.095,53800.0
2005-02-08 12:30:00,73.02,73.03,73.01,73.02,56900.0,39.095,39.1004,39.0897,39.095,56900.0
2005-02-08 12:35:00,73.01,73.02,72.95,72.97,90100.0,39.0897,39.095,39.0576,39.0683,90100.0
2005-02-08 12:40:00,72.97,72.99,72.88,72.88,33700.0,39.0683,39.079,39.0201,39.0201,33700.0
2005-02-08 12:45:00,72.87,72.91,72.86,72.9,21200.0,39.0147,39.0362,39.0094,39.0308,21200.0
2005-02-08 12:50:00,72.9,72.99,72.9,72.94,31600.0,39.0308,39.079,39.0308,39.0522,31600.0
2005-02-08 12:55:00,72.96,73.17,72.96,73.13,337800.0,39.0629,39.1754,39.0629,39.1539,337800.0
2005-02-08 13:00:00,73.14,73.15,73.08,73.08,53500.0,39.1593,39.1646,39.1272,39.1272,53500.0
2005-02-08 13:05:00,73.08,73.14,73.03,73.09,67000.0,39.1272,39.1593,39.1004,39.1325,67000.0
2005-02-08 13:10:00,73.12,73.15,73.07,73.15,98400.0,39.1486,39.1646,39.1218,39.1646,98400.0
2005-02-08 13:15:00,73.15,73.17,73.03,73.06,54600.0,39.1646,39.1754,39.1004,39.1165,54600.0
2005-02-08 13:20:00,73.06,73.15,73.05,73.13,21700.0,39.1165,39.1646,39.1111,39.1539,21700.0
2005-02-08 13:25:00,73.13,73.18,73.13,73.17,17700.0,39.1539,39.1807,39.1539,39.1754,17700.0
2005-02-08 13:30:00,73.16,73.2,73.13,73.2,42500.0,39.17,39.1914,39.1539,39.1914,42500.0
2005-02-08 13:35:00,73.2,73.24,73.2,73.24,26500.0,39.1914,39.2128,39.1914,39.2128,26500.0
2005-02-08 13:40:00,73.24,73.25,73.22,73.22,28300.0,39.2128,39.2182,39.2021,39.2021,28300.0
2005-02-08 13:45:00,73.22,73.51,73.18,73.46,794500.0,39.2021,39.3574,39.1807,39.3306,794500.0
2005-02-08 13:50:00,73.47,73.7,73.45,73.57,131400.0,39.336,39.4591,39.3253,39.3895,131400.0
2005-02-08 13:55:00,73.57,73.59,73.55,73.55,43900.0,39.3895,39.4002,39.3788,39.3788,43900.0
2005-02-08 14:00:00,73.53,73.56,73.52,73.54,145300.0,39.3681,39.3842,39.3627,39.3735,145300.0
2005-02-08 14:05:00,73.54,73.57,73.54,73.57,55700.0,39.3735,39.3895,39.3735,39.3895,55700.0
2005-02-08 14:10:00,73.56,73.68,73.56,73.67,38400.0,39.3842,39.4484,39.3842,39.4431,38400.0
2005-02-08 14:15:00,73.67,73.69,73.6,73.62,63500.0,39.4431,39.4538,39.4056,39.4163,63500.0
2005-02-08 14:20:00,73.6,73.65,73.6,73.62,21200.0,39.4056,39.4323,39.4056,39.4163,21200.0
2005-02-08 14:25:00,73.63,73.64,73.58,73.58,24600.0,39.4216,39.427,39.3949,39.3949,24600.0
2005-02-08 14:30:00,73.56,73.56,73.47,73.54,94800.0,39.3842,39.3842,39.336,39.3735,94800.0
2005-02-08 14:35:00,73.54,73.64,73.52,73.63,24400.0,39.3735,39.427,39.3627,39.4216,24400.0
2005-02-08 14:40:00,73.63,73.65,73.61,73.64,36100.0,39.4216,39.4323,39.4109,39.427,36100.0
2005-02-08 14:45:00,73.65,73.65,73.5,73.55,40700.0,39.4323,39.4323,39.352,39.3788,40700.0
2005-02-08 14:50:00,73.55,73.57,73.45,73.57,69400.0,39.3788,39.3895,39.3253,39.3895,69400.0
2005-02-08 14:55:00,73.57,73.63,73.55,73.63,32700.0,39.3895,39.4216,39.3788,39.4216,32700.0
2005-02-08 15:00:00,73.64,73.72,73.63,73.71,29000.0,39.427,39.4698,39.4216,39.4645,29000.0
2005-02-08 15:05:00,73.71,73.74,73.7,73.7,52500.0,39.4645,39.4805,39.4591,39.4591,52500.0
2005-02-08 15:10:00,73.7,73.71,73.69,73.7,45900.0,39.4591,39.4645,39.4538,39.4591,45900.0
2005-02-08 15:15:00,73.7,73.71,73.65,73.68,45000.0,39.4591,39.4645,39.4323,39.4484,45000.0
2005-02-08 15:20:00,73.67,73.74,73.65,73.73,73000.0,39.4431,39.4805,39.4323,39.4752,73000.0
2005-02-08 15:25:00,73.73,73.75,73.7,73.71,40500.0,39.4752,39.4859,39.4591,39.4645,40500.0
2005-02-08 15:30:00,73.7,73.76,73.65,73.76,83100.0,39.4591,39.4912,39.4323,39.4912,83100.0
2005-02-08 15:35:00,73.76,73.79,73.74,73.78,62300.0,39.4912,39.5073,39.4805,39.502,62300.0
2005-02-08 15:40:00,73.79,73.84,73.78,73.83,100200.0,39.5073,39.5341,39.502,39.5287,100200.0
2005-02-08 15:45:00,73.85,73.94,73.83,73.93,95500.0,39.5394,39.5876,39.5287,39.5823,95500.0
2005-02-08 15:50:00,73.93,74.04,73.93,74.02,182100.0,39.5823,39.6412,39.5823,39.6304,182100.0
2005-02-08 15:55:00,74.03,74.09,74.03,74.03,139600.0,39.6358,39.6679,39.6358,39.6358,139600.0
2005-02-09 09:30:00,74.08,74.13,74.07,74.12,102700.0,39.6626,39.6893,39.6572,39.684,102700.0
2005-02-09 09:35:00,74.11,74.14,73.83,74.14,44000.0,39.6786,39.6947,39.5287,39.6947,44000.0
2005-02-09 09:40:00,74.15,74.65,74.15,74.63,109900.0,39.7,39.9678,39.7,39.957,109900.0
2005-02-09 09:45:00,74.6,74.61,74.39,74.45,62500.0,39.941,39.9463,39.8285,39.8607,62500.0
2005-02-09 09:50:00,74.45,74.53,74.45,74.46,192600.0,39.8607,39.9035,39.8607,39.866,192600.0
2005-02-09 09:55:00,74.46,74.56,74.45,74.55,83800.0,39.866,39.9196,39.8607,39.9142,83800.0
2005-02-09 10:00:00,74.55,74.65,74.52,74.54,58100.0,39.9142,39.9678,39.8981,39.9089,58100.0
2005-02-09 10:05:00,74.54,74.6,74.5,74.52,54800.0,39.9089,39.941,39.8874,39.8981,54800.0
2005-02-09 10:10:00,74.51,74.52,74.3,74.35,72500.0,39.8928,39.8981,39.7804,39.8071,72500.0
2005-02-09 10:15:00,74.34,74.45,74.33,74.43,49200.0,39.8018,39.8607,39.7964,39.85,49200.0
2005-02-09 10:20:00,74.43,74.46,74.23,74.31,306000.0,39.85,39.866,39.7429,39.7857,306000.0
2005-02-09 10:25:00,74.31,74.45,74.31,74.39,16500.0,39.7857,39.8607,39.7857,39.8285,16500.0
2005-02-09 10:30:00,74.43,74.44,74.28,74.33,52600.0,39.85,39.8553,39.7697,39.7964,52600.0
2005-02-09 10:35:00,74.33,74.35,74.3,74.3,54300.0,39.7964,39.8071,39.7804,39.7804,54300.0
2005-02-09 10:40:00,74.3,74.31,74.21,74.21,28900.0,39.7804,39.7857,39.7322,39.7322,28900.0
2005-02-09 10:45:00,74.22,74.23,74.11,74.23,32700.0,39.7375,39.7429,39.6786,39.7429,32700.0
2005-02-09 10:50:00,74.26,74.3,74.16,74.18,16200.0,39.7589,39.7804,39.7054,39.7161,16200.0
2005-02-09 10:55:00,74.18,74.2,74.16,74.18,15600.0,39.7161,39.7268,39.7054,39.7161,15600.0
2005-02-09 11:00:00,74.18,74.19,74.14,74.16,8600.0,39.7161,39.7215,39.6947,39.7054,8600.0
2005-02-09 11:05:00,74.15,74.15,74.04,74.04,29800.0,39.7,39.7,39.6412,39.6412,29800.0
2005-02-09 11:10:00,74.05,74.17,74.05,74.17,19700.0,39.6465,39.7108,39.6465,39.7108,19700.0
2005-02-09 11:15:00,74.17,74.27,74.17,74.25,33300.0,39.7108,39.7643,39.7108,39.7536,33300.0
2005-02-09 11:20:00,74.25,74.32,74.23,74.26,21300.0,39.7536,39.7911,39.7429,39.7589,21300.0
2005-02-09 11:25:00,74.26,74.29,74.25,74.26,44300.0,39.7589,39.775,39.7536,39.7589,44300.0
2005-02-09 11:30:00,74.26,74.3,74.25,74.25,53100.0,39.7589,39.7804,39.7536,39.7536,53100.0
2005-02-09 11:35:00,74.26,74.26,74.15,74.18,11800.0,39.7589,39.7589,39.7,39.7161,11800.0
2005-02-09 11:40:00,74.19,74.26,74.17,74.22,21800.0,39.7215,39.7589,39.7108,39.7375,21800.0
2005-02-09 11:45:00,74.22,74.28,74.22,74.25,14300.0,39.7375,39.7697,39.7375,39.7536,14300.0
2005-02-09 11:50:00,74.26,74.26,74.25,74.25,14700.0,39.7589,39.7589,39.7536,39.7536,14700.0
2005-02-09 11:55:00,74.25,74.25,74.23,74.24,13800.0,39.7536,39.7536,39.7429,39.7482,13800.0
2005-02-09 12:00:00,74.24,74.24,74.22,74.22,12500.0,39.7482,39.7482,39.7375,39.7375,12500.0
2005-02-09 12:05:00,74.21,74.21,74.18,74.2,22700.0,39.7322,39.7322,39.7161,39.7268,22700.0
2005-02-09 12:10:00,74.19,74.19,74.18,74.19,14400.0,39.7215,39.7215,39.7161,39.7215,14400.0
2005-02-09 12:15:00,74.18,74.19,74.13,74.13,14300.0,39.7161,39.7215,39.6893,39.6893,14300.0
2005-02-09 12:20:00,74.14,74.15,74.08,74.09,16700.0,39.6947,39.7,39.6626,39.6679,16700.0
2005-02-09 12:25:00,74.1,74.13,74.01,74.04,25500.0,39.6733,39.6893,39.6251,39.6412,25500.0
2005-02-09 12:30:00,74.03,74.04,74.01,74.03,9800.0,39.6358,39.6412,39.6251,39.6358,9800.0
2005-02-09 12:35:00,74.04,74.07,74.03,74.05,6700.0,39.6412,39.6572,39.6358,39.6465,6700.0
2005-02-09 12:40:00,74.05,74.1,74.03,74.05,16000.0,39.6465,39.6733,39.6358,39.6465,16000.0
2005-02-09 12:45:00,74.06,74.06,73.99,73.99,6700.0,39.6519,39.6519,39.6144,39.6144,6700.0
2005-02-09 12:50:00,73.99,74.08,73.99,74.08,17700.0,39.6144,39.6626,39.6144,39.6626,17700.0
2005-02-09 12:55:00,74.08,74.09,74.06,74.09,6900.0,39.6626,39.6679,39.6519,39.6679,6900.0
2005-02-09 13:00:00,74.08,74.14,74.08,74.12,53800.0,39.6626,39.6947,39.6626,39.684,53800.0
2005-02-09 13:05:00,74.13,74.19,74.1,74.14,15100.0,39.6893,39.7215,39.6733,39.6947,15100.0
2005-02-09 13:10:00,74.15,74.19,74.14,74.18,7800.0,39.7,39.7215,39.6947,39.7161,7800.0
2005-02-09 13:15:00,74.19,74.19,74.12,74.12,8300.0,39.7215,39.7215,39.684,39.684,8300.0
2005-02-09 13:20:00,74.13,74.16,74.12,74.16,7500.0,39.6893,39.7054,39.684,39.7054,7500.0
2005-02-09 13:25:00,74.15,74.19,74.15,74.18,7000.0,39.7,39.7215,39.7,39.7161,7000.0
2005-02-09 13:30:00,74.18,74.24,74.16,74.21,18500.0,39.7161,39.7482,39.7054,39.7322,18500.0
2005-02-09 13:35:00,74.21,74.24,74.19,74.2,16400.0,39.7322,39.7482,39.7215,39.7268,16400.0
2005-02-09 13:40:00,74.2,74.22,74.19,74.22,3500.0,39.7268,39.7375,39.7215,39.7375,3500.0
2005-02-09 13:45:00,74.22,74.23,74.19,74.22,6800.0,39.7375,39.7429,39.7215,39.7375,6800.0
2005-02-09 13:50:00,74.21,74.24,74.2,74.21,16300.0,39.7322,39.7482,39.7268,39.7322,16300.0
2005-02-09 13:55:00,74.21,74.23,74.17,74.18,19200.0,39.7322,39.7429,39.7108,39.7161,19200.0
2005-02-09 14:00:00,74.18,74.18,74.1,74.11,27400.0,39.7161,39.7161,39.6733,39.6786,27400.0
2005-02-09 14:05:00,74.11,74.11,74.01,74.01,71500.0,39.6786,39.6786,39.6251,39.6251,71500.0
2005-02-09 14:10:00,74.0,74.03,73.95,74.0,14600.0,39.6197,39.6358,39.593,39.6197,14600.0
2005-02-09 14:15:00,74.01,74.01,73.91,73.97,21600.0,39.6251,39.6251,39.5716,39.6037,21600.0
2005-02-09 14:20:00,73.98,74.07,73.98,74.05,23600.0,39.609,39.6572,39.609,39.6465,23600.0
2005-02-09 14:25:00,74.05,74.1,73.92,74.02,33900.0,39.6465,39.6733,39.5769,39.6304,33900.0
2005-02-09 14:30:00,74.02,74.04,73.95,73.97,9200.0,39.6304,39.6412,39.593,39.6037,9200.0
2005-02-09 14:35:00,73.98,74.04,73.98,74.04,15100.0,39.609,39.6412,39.609,39.6412,15100.0
2005-02-09 14:40:00,74.0,74.06,74.0,74.05,25400.0,39.6197,39.6519,39.6197,39.6465,25400.0
2005-02-09 14:45:00,74.02,74.07,73.99,73.99,18500.0,39.6304,39.6572,39.6144,39.6144,18500.0
2005-02-09 14:50:00,73.99,74.01,73.92,73.96,14300.0,39.6144,39.6251,39.5769,39.5983,14300.0
2005-02-09 14:55:00,73.95,74.06,73.94,74.03,23600.0,39.593,39.6519,39.5876,39.6358,23600.0
2005-02-09 15:00:00,74.04,74.1,74.02,74.05,23400.0,39.6412,39.6733,39.6304,39.6465,23400.0
2005-02-09 15:05:00,74.05,74.05,73.95,74.02,60400.0,39.6465,39.6465,39.593,39.6304,60400.0
2005-02-09 15:10:00,74.0,74.0,73.91,73.95,39300.0,39.6197,39.6197,39.5716,39.593,39300.0
2005-02-09 15:15:00,73.96,73.97,73.91,73.92,15300.0,39.5983,39.6037,39.5716,39.5769,15300.0
2005-02-09 15:20:00,73.93,74.07,73.93,73.93,22300.0,39.5823,39.6572,39.5823,39.5823,22300.0
2005-02-09 15:25:00,73.91,74.05,73.91,74.05,24300.0,39.5716,39.6465,39.5716,39.6465,24300.0
2005-02-09 15:30:00,74.05,74.07,73.92,73.94,46500.0,39.6465,39.6572,39.5769,39.5876,46500.0
2005-02-09 15:35:00,73.95,74.04,73.94,73.95,16100.0,39.593,39.6412,39.5876,39.593,16100.0
2005-02-09 15:40:00,73.95,73.97,73.89,73.96,25700.0,39.593,39.6037,39.5608,39.5983,25700.0
2005-02-09 15:45:00,73.94,74.0,73.92,73.95,43500.0,39.5876,39.6197,39.5769,39.593,43500.0
2005-02-09 15:50:00,73.95,73.95,73.83,73.86,40900.0,39.593,39.593,39.5287,39.5448,40900.0
2005-02-09 15:55:00,73.84,74.0,73.8,73.8,94400.0,39.5341,39.6197,39.5127,39.5127,94400.0
2005-02-10 09:30:00,74.35,74.4,74.2,74.25,61400.0,39.8071,39.8339,39.7268,39.7536,61400.0
2005-02-10 09:35:00,74.24,74.35,74.21,74.31,38300.0,39.7482,39.8071,39.7322,39.7857,38300.0
2005-02-10 09:40:00,74.35,74.45,74.32,74.45,72200.0,39.8071,39.8607,39.7911,39.8607,72200.0
2005-02-10 09:45:00,74.47,74.5,74.42,74.42,67000.0,39.8714,39.8874,39.8446,39.8446,67000.0
2005-02-10 09:50:00,74.4,74.44,74.37,74.38,52600.0,39.8339,39.8553,39.8178,39.8232,52600.0
2005-02-10 09:55:00,74.34,74.49,74.31,74.38,29600.0,39.8018,39.8821,39.7857,39.8232,29600.0
2005-02-10 10:00:00,74.35,74.57,74.32,74.54,74300.0,39.8071,39.9249,39.7911,39.9089,74300.0
2005-02-10 10:05:00,74.53,74.58,74.45,74.49,27600.0,39.9035,39.9303,39.8607,39.8821,27600.0
2005-02-10 10:10:00,74.49,74.49,74.4,74.43,16600.0,39.8821,39.8821,39.8339,39.85,16600.0
2005-02-10 10:15:00,74.47,74.5,74.39,74.47,24200.0,39.8714,39.8874,39.8285,39.8714,24200.0
2005-02-10 10:20:00,74.4,74.46,74.39,74.46,9200.0,39.8339,39.866,39.8285,39.866,9200.0
2005-02-10 10:25:00,74.47,74.53,74.44,74.5,9900.0,39.8714,39.9035,39.8553,39.8874,9900.0
2005-02-10 10:30:00,74.52,74.53,74.44,74.49,18000.0,39.8981,39.9035,39.8553,39.8821,18000.0
2005-02-10 10:35:00,74.52,74.53,74.37,74.42,14500.0,39.8981,39.9035,39.8178,39.8446,14500.0
2005-02-10 10:40:00,74.42,74.44,74.39,74.41,14700.0,39.8446,39.8553,39.8285,39.8393,14700.0
2005-02-10 10:45:00,74.4,74.41,74.32,74.36,23000.0,39.8339,39.8393,39.7911,39.8125,23000.0
2005-02-10 10:50:00,74.36,74.36,74.31,74.32,32200.0,39.8125,39.8125,39.7857,39.7911,32200.0
2005-02-10 10:55:00,74.32,74.43,74.32,74.42,25900.0,39.7911,39.85,39.7911,39.8446,25900.0
2005-02-10 11:00:00,74.41,74.42,74.37,74.38,66700.0,39.8393,39.8446,39.8178,39.8232,66700.0
2005-02-10 11:05:00,74.37,74.42,74.36,74.41,20700.0,39.8178,39.8446,39.8125,39.8393,20700.0
2005-02-10 11:10:00,74.4,74.42,74.38,74.42,35800.0,39.8339,39.8446,39.8232,39.8446,35800.0
2005-02-10 11:15:00,74.4,74.43,74.39,74.39,30200.0,39.8339,39.85,39.8285,39.8285,30200.0
2005-02-10 11:20:00,74.38,74.4,74.35,74.35,47000.0,39.8232,39.8339,39.8071,39.8071,47000.0
2005-02-10 11:25:00,74.35,74.45,74.35,74.42,46600.0,39.8071,39.8607,39.8071,39.8446,46600.0
2005-02-10 11:30:00,74.42,74.44,74.4,74.41,10200.0,39.8446,39.8553,39.8339,39.8393,10200.0
2005-02-10 11:35:00,74.43,74.43,74.41,74.43,14900.0,39.85,39.85,39.8393,39.85,14900.0
2005-02-10 11:40:00,74.41,74.43,74.4,74.43,19000.0,39.8393,39.85,39.8339,39.85,19000.0
2005-02-10 11:45:00,74.43,74.45,74.41,74.43,21600.0,39.85,39.8607,39.8393,39.85,21600.0
2005-02-10 11:50:00,74.43,74.5,74.43,74.5,17500.0,39.85,39.8874,39.85,39.8874,17500.0
2005-02-10 11:55:00,74.49,74.58,74.47,74.52,16500.0,39.8821,39.9303,39.8714,39.8981,16500.0
2005-02-10 12:00:00,74.54,74.59,74.54,74.55,17400.0,39.9089,39.9356,39.9089,39.9142,17400.0
2005-02-10 12:05:00,74.55,74.57,74.52,74.54,10600.0,39.9142,39.9249,39.8981,39.9089,10600.0
2005-02-10 12:10:00,74.54,74.57,74.52,74.57,18400.0,39.9089,39.9249,39.8981,39.9249,18400.0
2005-02-10 12:15:00,74.56,74.58,74.51,74.54,22300.0,39.9196,39.9303,39.8928,39.9089,22300.0
2005-02-10 12:20:00,74.55,74.72,74.55,74.72,24200.0,39.9142,40.0052,39.9142,40.0052,24200.0
2005-02-10 12:25:00,74.71,74.74,74.68,74.68,30000.0,39.9999,40.0159,39.9838,39.9838,30000.0
2005-02-10 12:30:00,74.68,74.7,74.63,74.65,27600.0,39.9838,39.9945,39.957,39.9678,27600.0
2005-02-10 12:35:00,74.65,74.67,74.61,74.66,9900.0,39.9678,39.9785,39.9463,39.9731,9900.0
2005-02-10 12:40:00,74.64,74.69,74.61,74.65,14200.0,39.9624,39.9892,39.9463,39.9678,14200.0
2005-02-10 12:45:00,74.64,74.72,74.64,74.65,20000.0,39.9624,40.0052,39.9624,39.9678,20000.0
2005-02-10 12:50:00,74.64,74.68,74.6,74.63,25300.0,39.9624,39.9838,39.941,39.957,25300.0
2005-02-10 12:55:00,74.67,74.7,74.64,74.68,10200.0,39.9785,39.9945,39.9624,39.9838,10200.0
2005-02-10 13:00:00,74.68,74.77,74.68,74.74,32500.0,39.9838,40.032,39.9838,40.0159,32500.0
2005-02-10 13:05:00,74.73,74.77,74.52,74.53,25400.0,40.0106,40.032,39.8981,39.9035,25400.0
2005-02-10 13:10:00,74.52,74.57,74.49,74.52,24300.0,39.8981,39.9249,39.8821,39.8981,24300.0
2005-02-10 13:15:00,74.53,74.57,74.5,74.55,17000.0,39.9035,39.9249,39.8874,39.9142,17000.0
2005-02-10 13:20:00,74.55,74.64,74.53,74.63,23200.0,39.9142,39.9624,39.9035,39.957,23200.0
2005-02-10 13:25:00,74.62,74.75,74.62,74.74,40700.0,39.9517,40.0213,39.9517,40.0159,40700.0
2005-02-10 13:30:00,74.73,74.8,74.73,74.76,29300.0,40.0106,40.0481,40.0106,40.0266,29300.0
2005-02-10 13:35:00,74.77,74.83,74.73,74.81,24500.0,40.032,40.0641,40.0106,40.0534,24500.0
2005-02-10 13:40:00,74.81,74.9,74.8,74.85,52800.0,40.0534,40.1016,40.0481,40.0748,52800.0
2005-02-10 13:45:00,74.85,74.88,74.8,74.82,41800.0,40.0748,40.0909,40.0481,40.0588,41800.0
2005-02-10 13:50:00,74.82,74.9,74.81,74.9,13900.0,40.0588,40.1016,40.0534,40.1016,13900.0
2005-02-10 13:55:00,74.9,75.0,74.89,74.94,107200.0,40.1016,40.1551,40.0962,40.123,107200.0
2005-02-10 14:00:00,74.93,74.97,74.93,74.95,13800.0,40.1177,40.1391,40.1177,40.1284,13800.0
2005-02-10 14:05:00,74.96,74.98,74.93,74.94,32000.0,40.1337,40.1444,40.1177,40.123,32000.0
2005-02-10 14:10:00,74.94,74.95,74.89,74.93,31000.0,40.123,40.1284,40.0962,40.1177,31000.0
2005-02-10 14:15:00,74.93,74.98,74.85,74.89,59100.0,40.1177,40.1444,40.0748,40.0962,59100.0
2005-02-10 14:20:00,74.87,74.89,74.83,74.89,16200.0,40.0855,40.0962,40.0641,40.0962,16200.0
2005-02-10 14:25:00,74.89,74.9,74.85,74.88,18900.0,40.0962,40.1016,40.0748,40.0909,18900.0
2005-02-10 14:30:00,74.89,74.89,74.83,74.86,27000.0,40.0962,40.0962,40.0641,40.0802,27000.0
2005-02-10 14:35:00,74.86,74.87,74.76,74.77,22400.0,40.0802,40.0855,40.0266,40.032,22400.0
2005-02-10 14:40:00,74.78,74.79,74.73,74.75,97500.0,40.0374,40.0427,40.0106,40.0213,97500.0
2005-02-10 14:45:00,74.74,74.8,74.74,74.77,23800.0,40.0159,40.0481,40.0159,40.032,23800.0
2005-02-10 14:50:00,74.77,74.94,74.76,74.8,32900.0,40.032,40.123,40.0266,40.0481,32900.0
2005-02-10 14:55:00,74.81,74.81,74.72,74.72,28100.0,40.0534,40.0534,40.0052,40.0052,28100.0
2005-02-10 15:00:00,74.72,74.75,74.66,74.69,14000.0,40.0052,40.0213,39.9731,39.9892,14000.0
2005-02-10 15:05:00,74.69,74.8,74.67,74.77,16200.0,39.9892,40.0481,39.9785,40.032,16200.0
2005-02-10 15:10:00,74.75,74.77,74.69,74.74,13800.0,40.0213,40.032,39.9892,40.0159,13800.0
2005-02-10 15:15:00,74.75,74.8,74.73,74.8,16400.0,40.0213,40.0481,40.0106,40.0481,16400.0
2005-02-10 15:20:00,74.81,74.88,74.73,74.77,19800.0,40.0534,40.0909,40.0106,40.032,19800.0
2005-02-10 15:25:00,74.76,74.82,74.71,74.8,33100.0,40.0266,40.0588,39.9999,40.0481,33100.0
2005-02-10 15:30:00,74.8,74.8,74.71,74.75,28700.0,40.0481,40.0481,39.9999,40.0213,28700.0
2005-02-10 15:35:00,74.75,74.8,74.65,74.65,25400.0,40.0213,40.0481,39.9678,39.9678,25400.0
2005-02-10 15:40:00,74.65,74.68,74.61,74.64,45700.0,39.9678,39.9838,39.9463,39.9624,45700.0
2005-02-10 15:45:00,74.65,74.65,74.55,74.55,36700.0,39.9678,39.9678,39.9142,39.9142,36700.0
2005-02-10 15:50:00,74.57,74.57,74.5,74.51,75600.0,39.9249,39.9249,39.8874,39.8928,75600.0
2005-02-10 15:55:00,74.51,74.51,74.48,74.5,112400.0,39.8928,39.8928,39.8767,39.8874,112400.0
2005-02-11 09:30:00,74.78,74.81,74.51,74.52,71800.0,40.0374,40.0534,39.8928,39.8981,71800.0
2005-02-11 09:35:00,74.53,74.73,74.53,74.68,58500.0,39.9035,40.0106,39.9035,39.9838,58500.0
2005-02-11 09:40:00,74.67,74.7,74.62,74.66,31500.0,39.9785,39.9945,39.9517,39.9731,31500.0
2005-02-11 09:45:00,74.66,74.68,74.55,74.62,42900.0,39.9731,39.9838,39.9142,39.9517,42900.0
2005-02-11 09:50:00,74.62,74.79,74.59,74.79,55900.0,39.9517,40.0427,39.9356,40.0427,55900.0
2005-02-11 09:55:00,74.79,74.8,74.68,74.7,31400.0,40.0427,40.0481,39.9838,39.9945,31400.0
2005-02-11 10:00:00,74.7,74.78,74.65,74.65,46800.0,39.9945,40.0374,39.9678,39.9678,46800.0
2005-02-11 10:05:00,74.65,74.68,74.52,74.58,34800.0,39.9678,39.9838,39.8981,39.9303,34800.0
2005-02-11 10:10:00,74.58,74.62,74.51,74.62,38600.0,39.9303,39.9517,39.8928,39.9517,38600.0
2005-02-11 10:15:00,74.62,74.66,74.54,74.54,29400.0,39.9517,39.9731,39.9089,39.9089,29400.0
2005-02-11 10:20:00,74.54,74.55,74.5,74.55,38900.0,39.9089,39.9142,39.8874,39.9142,38900.0
2005-02-11 10:25:00,74.55,74.7,74.54,74.65,35100.0,39.9142,39.9945,39.9089,39.9678,35100.0
2005-02-11 10:30:00,74.63,74.68,74.59,74.64,19400.0,39.957,39.9838,39.9356,39.9624,19400.0
2005-02-11 10:35:00,74.63,74.64,74.6,74.6,28500.0,39.957,39.9624,39.941,39.941,28500.0
2005-02-11 10:40:00,74.62,74.62,74.51,74.51,23200.0,39.9517,39.9517,39.8928,39.8928,23200.0
2005-02-11 10:45:00,74.52,74.57,74.5,74.55,28800.0,39.8981,39.9249,39.8874,39.9142,28800.0
2005-02-11 10:50:00,74.55,74.58,74.51,74.51,21000.0,39.9142,39.9303,39.8928,39.8928,21000.0
2005-02-11 10:55:00,74.51,74.55,74.5,74.52,22000.0,39.8928,39.9142,39.8874,39.8981,22000.0
2005-02-11 11:00:00,74.53,74.65,74.52,74.65,34400.0,39.9035,39.9678,39.8981,39.9678,34400.0
2005-02-11 11:05:00,74.64,74.74,74.64,74.73,54100.0,39.9624,40.0159,39.9624,40.0106,54100.0
2005-02-11 11:10:00,74.73,74.85,74.73,74.81,73700.0,40.0106,40.0748,40.0106,40.0534,73700.0
2005-02-11 11:15:00,74.81,74.9,74.81,74.89,47300.0,40.0534,40.1016,40.0534,40.0962,47300.0
2005-02-11 11:20:00,74.88,74.95,74.85,74.91,61400.0,40.0909,40.1284,40.0748,40.107,61400.0
2005-02-11 11:25:00,74.91,75.15,74.91,75.14,127600.0,40.107,40.2355,40.107,40.2301,127600.0
2005-02-11 11:30:00,75.18,75.2,75.04,75.07,75200.0,40.2515,40.2622,40.1766,40.1926,75200.0
2005-02-11 11:35:00,75.07,75.08,74.94,75.04,60600.0,40.1926,40.198,40.123,40.1766,60600.0
2005-02-11 11:40:00,75.01,75.1,75.01,75.1,21800.0,40.1605,40.2087,40.1605,40.2087,21800.0
2005-02-11 11:45:00,75.08,75.15,75.02,75.15,40600.0,40.198,40.2355,40.1658,40.2355,40600.0
2005-02-11 11:50:00,75.15,75.15,75.08,75.1,21800.0,40.2355,40.2355,40.198,40.2087,21800.0
2005-02-11 11:55:00,75.07,75.17,75.07,75.17,28800.0,40.1926,40.2462,40.1926,40.2462,28800.0
2005-02-11 12:00:00,75.15,75.16,75.03,75.1,26600.0,40.2355,40.2408,40.1712,40.2087,26600.0
2005-02-11 12:05:00,75.1,75.14,75.06,75.13,15000.0,40.2087,40.2301,40.1873,40.2247,15000.0
2005-02-11 12:10:00,75.13,75.19,75.12,75.18,18600.0,40.2247,40.2569,40.2194,40.2515,18600.0
2005-02-11 12:15:00,75.18,75.19,75.09,75.13,15300.0,40.2515,40.2569,40.2033,40.2247,15300.0
2005-02-11 12:20:00,75.13,75.26,75.11,75.26,61900.0,40.2247,40.2943,40.214,40.2943,61900.0
2005-02-11 12:25:00,75.27,75.45,75.27,75.35,59900.0,40.2997,40.3961,40.2997,40.3425,59900.0
2005-02-11 12:30:00,75.35,75.39,75.31,75.37,21600.0,40.3425,40.3639,40.3211,40.3532,21600.0
2005-02-11 12:35:00,75.33,75.45,75.3,75.45,34200.0,40.3318,40.3961,40.3158,40.3961,34200.0
2005-02-11 12:40:00,75.41,75.42,75.39,75.41,26100.0,40.3747,40.38,40.3639,40.3747,26100.0
2005-02-11 12:45:00,75.4,75.41,75.36,75.39,21700.0,40.3693,40.3747,40.3479,40.3639,21700.0
2005-02-11 12:50:00,75.38,75.43,75.38,75.43,17900.0,40.3586,40.3854,40.3586,40.3854,17900.0
2005-02-11 12:55:00,75.42,75.44,75.41,75.43,14300.0,40.38,40.3907,40.3747,40.3854,14300.0
2005-02-11 13:00:00,75.43,75.45,75.42,75.42,19200.0,40.3854,40.3961,40.38,40.38,19200.0
2005-02-11 13:05:00,75.43,75.44,75.35,75.41,45700.0,40.3854,40.3907,40.3425,40.3747,45700.0
2005-02-11 13:10:00,75.39,75.4,75.35,75.36,18100.0,40.3639,40.3693,40.3425,40.3479,18100.0
2005-02-11 13:15:00,75.36,75.37,75.32,75.32,23700.0,40.3479,40.3532,40.3265,40.3265,23700.0
2005-02-11 13:20:00,75.33,75.36,75.31,75.34,17500.0,40.3318,40.3479,40.3211,40.3372,17500.0
2005-02-11 13:25:00,75.34,75.39,75.34,75.37,26500.0,40.3372,40.3639,40.3372,40.3532,26500.0
2005-02-11 13:30:00,75.39,75.4,75.35,75.4,13000.0,40.3639,40.3693,40.3425,40.3693,13000.0
2005-02-11 13:35:00,75.37,75.38,75.35,75.37,12000.0,40.3532,40.3586,40.3425,40.3532,12000.0
2005-02-11 13:40:00,75.36,75.37,75.35,75.35,13300.0,40.3479,40.3532,40.3425,40.3425,13300.0
2005-02-11 13:45:00,75.36,75.36,75.33,75.35,21400.0,40.3479,40.3479,40.3318,40.3425,21400.0
2005-02-11 13:50:00,75.36,75.45,75.35,75.45,15700.0,40.3479,40.3961,40.3425,40.3961,15700.0
2005-02-11 13:55:00,75.45,75.5,75.43,75.47,59200.0,40.3961,40.4228,40.3854,40.4068,59200.0
2005-02-11 14:00:00,75.46,75.46,75.33,75.33,15100.0,40.4014,40.4014,40.3318,40.3318,15100.0
2005-02-11 14:05:00,75.36,75.38,75.33,75.34,50900.0,40.3479,40.3586,40.3318,40.3372,50900.0
2005-02-11 14:10:00,75.35,75.4,75.35,75.39,20000.0,40.3425,40.3693,40.3425,40.3639,20000.0
2005-02-11 14:15:00,75.38,75.4,75.35,75.37,36400.0,40.3586,40.3693,40.3425,40.3532,36400.0
2005-02-11 14:20:00,75.36,75.37,75.32,75.32,18000.0,40.3479,40.3532,40.3265,40.3265,18000.0
2005-02-11 14:25:00,75.31,75.36,75.3,75.32,10400.0,40.3211,40.3479,40.3158,40.3265,10400.0
2005-02-11 14:30:00,75.31,75.32,75.3,75.32,9700.0,40.3211,40.3265,40.3158,40.3265,9700.0
2005-02-11 14:35:00,75.32,75.38,75.31,75.38,9600.0,40.3265,40.3586,40.3211,40.3586,9600.0
2005-02-11 14:40:00,75.38,75.42,75.38,75.41,13100.0,40.3586,40.38,40.3586,40.3747,13100.0
2005-02-11 14:45:00,75.43,75.43,75.31,75.39,17700.0,40.3854,40.3854,40.3211,40.3639,17700.0
2005-02-11 14:50:00,75.38,75.51,75.38,75.5,31100.0,40.3586,40.4282,40.3586,40.4228,31100.0
2005-02-11 14:55:00,75.5,75.5,75.45,75.5,21000.0,40.4228,40.4228,40.3961,40.4228,21000.0
2005-02-11 15:00:00,75.49,75.49,75.45,75.47,68300.0,40.4175,40.4175,40.3961,40.4068,68300.0
2005-02-11 15:05:00,75.47,75.5,75.46,75.49,26600.0,40.4068,40.4228,40.4014,40.4175,26600.0
2005-02-11 15:10:00,75.49,75.53,75.47,75.49,43400.0,40.4175,40.4389,40.4068,40.4175,43400.0
2005-02-11 15:15:00,75.48,75.51,75.47,75.5,38800.0,40.4121,40.4282,40.4068,40.4228,38800.0
2005-02-11 15:20:00,75.49,75.55,75.48,75.55,46300.0,40.4175,40.4496,40.4121,40.4496,46300.0
2005-02-11 15:25:00,75.54,75.55,75.5,75.51,36800.0,40.4443,40.4496,40.4228,40.4282,36800.0
2005-02-11 15:30:00,75.5,75.51,75.5,75.5,62700.0,40.4228,40.4282,40.4228,40.4228,62700.0
2005-02-11 15:35:00,75.5,75.51,75.33,75.34,23400.0,40.4228,40.4282,40.3318,40.3372,23400.0
2005-02-11 15:40:00,75.35,75.41,75.3,75.4,63200.0,40.3425,40.3747,40.3158,40.3693,63200.0
2005-02-11 15:45:00,75.4,75.41,75.33,75.34,62600.0,40.3693,40.3747,40.3318,40.3372,62600.0
2005-02-11 15:50:00,75.33,75.34,75.25,75.25,66200.0,40.3318,40.3372,40.289,40.289,66200.0
2005-02-11 15:55:00,75.25,75.29,75.15,75.26,105800.0,40.289,40.3104,40.2355,40.2943,105800.0
2005-02-14 09:30:00,75.32,75.38,75.23,75.36,71300.0,40.3265,40.3586,40.2783,40.3479,71300.0
2005-02-14 09:35:00,75.3,75.5,75.3,75.33,27800.0,40.3158,40.4228,40.3158,40.3318,27800.0
2005-02-14 09:40:00,75.34,75.51,75.34,75.45,34800.0,40.3372,40.4282,40.3372,40.3961,34800.0
2005-02-14 09:45:00,75.42,75.43,75.2,75.26,29600.0,40.38,40.3854,40.2622,40.2943,29600.0
2005-02-14 09:50:00,75.21,75.25,75.16,75.2,32900.0,40.2676,40.289,40.2408,40.2622,32900.0
2005-02-14 09:55:00,75.2,75.37,75.14,75.37,29800.0,40.2622,40.3532,40.2301,40.3532,29800.0
2005-02-14 10:00:00,75.3,75.31,75.2,75.25,16000.0,40.3158,40.3211,40.2622,40.289,16000.0
2005-02-14 10:05:00,75.28,75.34,75.26,75.33,21800.0,40.3051,40.3372,40.2943,40.3318,21800.0
2005-02-14 10:10:00,75.33,75.41,75.32,75.39,28200.0,40.3318,40.3747,40.3265,40.3639,28200.0
2005-02-14 10:15:00,75.38,75.42,75.35,75.42,31600.0,40.3586,40.38,40.3425,40.38,31600.0
2005-02-14 10:20:00,75.42,75.42,75.36,75.39,29700.0,40.38,40.38,40.3479,40.3639,29700.0
2005-02-14 10:25:00,75.37,75.41,75.37,75.37,4500.0,40.3532,40.3747,40.3532,40.3532,4500.0
2005-02-14 10:30:00,75.39,75.39,75.3,75.33,30900.0,40.3639,40.3639,40.3158,40.3318,30900.0
2005-02-14 10:35:00,75.33,75.33,75.21,75.21,9800.0,40.3318,40.3318,40.2676,40.2676,9800.0
2005-02-14 10:40:00,75.21,75.24,75.17,75.2,32100.0,40.2676,40.2836,40.2462,40.2622,32100.0
2005-02-14 10:45:00,75.18,75.18,75.15,75.16,17200.0,40.2515,40.2515,40.2355,40.2408,17200.0
2005-02-14 10:50:00,75.17,75.22,75.17,75.17,18900.0,40.2462,40.2729,40.2462,40.2462,18900.0
2005-02-14 10:55:00,75.17,75.19,75.16,75.17,20400.0,40.2462,40.2569,40.2408,40.2462,20400.0
2005-02-14 11:00:00,75.17,75.2,75.17,75.18,39200.0,40.2462,40.2622,40.2462,40.2515,39200.0
2005-02-14 11:05:00,75.17,75.27,75.17,75.26,18000.0,40.2462,40.2997,40.2462,40.2943,18000.0
2005-02-14 11:10:00,75.25,75.29,75.2,75.22,21300.0,40.289,40.3104,40.2622,40.2729,21300.0
2005-02-14 11:15:00,75.21,75.24,75.18,75.24,8200.0,40.2676,40.2836,40.2515,40.2836,8200.0
2005-02-14 11:20:00,75.24,75.27,75.2,75.26,16100.0,40.2836,40.2997,40.2622,40.2943,16100.0
2005-02-14 11:25:00,75.26,75.29,75.24,75.28,26400.0,40.2943,40.3104,40.2836,40.3051,26400.0
2005-02-14 11:30:00,75.28,75.33,75.27,75.31,20200.0,40.3051,40.3318,40.2997,40.3211,20200.0
2005-02-14 11:35:00,75.3,75.32,75.25,75.26,24200.0,40.3158,40.3265,40.289,40.2943,24200.0
2005-02-14 11:40:00,75.22,75.26,75.19,75.26,24700.0,40.2729,40.2943,40.2569,40.2943,24700.0
2005-02-14 11:45:00,75.24,75.24,75.2,75.22,7800.0,40.2836,40.2836,40.2622,40.2729,7800.0
2005-02-14 11:50:00,75.22,75.28,75.2,75.25,18300.0,40.2729,40.3051,40.2622,40.289,18300.0
2005-02-14 11:55:00,75.25,75.25,75.2,75.21,19700.0,40.289,40.289,40.2622,40.2676,19700.0
2005-02-14 12:00:00,75.2,75.25,75.16,75.23,32000.0,40.2622,40.289,40.2408,40.2783,32000.0
2005-02-14 12:05:00,75.23,75.26,75.21,75.25,31800.0,40.2783,40.2943,40.2676,40.289,31800.0
2005-02-14 12:10:00,75.26,75.32,75.26,75.32,37000.0,40.2943,40.3265,40.2943,40.3265,37000.0
2005-02-14 12:15:00,75.32,75.36,75.31,75.34,39700.0,40.3265,40.3479,40.3211,40.3372,39700.0
2005-02-14 12:20:00,75.31,75.35,75.3,75.33,15300.0,40.3211,40.3425,40.3158,40.3318,15300.0
2005-02-14 12:25:00,75.34,75.35,75.31,75.33,24800.0,40.3372,40.3425,40.3211,40.3318,24800.0
2005-02-14 12:30:00,75.32,75.32,75.26,75.29,14200.0,40.3265,40.3265,40.2943,40.3104,14200.0
2005-02-14 12:35:00,75.28,75.28,75.19,75.2,21600.0,40.3051,40.3051,40.2569,40.2622,21600.0
2005-02-14 12:40:00,75.2,75.22,75.19,75.21,14400.0,40.2622,40.2729,40.2569,40.2676,14400.0
2005-02-14 12:45:00,75.21,75.25,75.17,75.23,16100.0,40.2676,40.289,40.2462,40.2783,16100.0
2005-02-14 12:50:00,75.24,75.26,75.23,75.24,8300.0,40.2836,40.2943,40.2783,40.2836,8300.0
2005-02-14 12:55:00,75.24,75.28,75.23,75.24,4100.0,40.2836,40.3051,40.2783,40.2836,4100.0
2005-02-14 13:00:00,75.25,75.26,75.17,75.19,10500.0,40.289,40.2943,40.2462,40.2569,10500.0
2005-02-14 13:05:00,75.19,75.23,75.17,75.2,8900.0,40.2569,40.2783,40.2462,40.2622,8900.0
2005-02-14 13:10:00,75.2,75.21,75.17,75.17,6900.0,40.2622,40.2676,40.2462,40.2462,6900.0
2005-02-14 13:15:00,75.18,75.24,75.18,75.2,12600.0,40.2515,40.2836,40.2515,40.2622,12600.0
2005-02-14 13:20:00,75.2,75.23,75.16,75.18,13600.0,40.2622,40.2783,40.2408,40.2515,13600.0
2005-02-14 13:25:00,75.17,75.19,75.17,75.19,14500.0,40.2462,40.2569,40.2462,40.2569,14500.0
2005-02-14 13:30:00,75.18,75.19,75.16,75.17,15600.0,40.2515,40.2569,40.2408,40.2462,15600.0
2005-02-14 13:35:00,75.18,75.19,75.15,75.17,11900.0,40.2515,40.2569,40.2355,40.2462,11900.0
2005-02-14 13:40:00,75.17,75.18,75.15,75.17,11800.0,40.2462,40.2515,40.2355,40.2462,11800.0
2005-02-14 13:45:00,75.17,75.23,75.16,75.23,10900.0,40.2462,40.2783,40.2408,40.2783,10900.0
2005-02-14 13:50:00,75.23,75.25,75.19,75.2,12500.0,40.2783,40.289,40.2569,40.2622,12500.0
2005-02-14 13:55:00,75.18,75.19,75.15,75.16,47600.0,40.2515,40.2569,40.2355,40.2408,47600.0
2005-02-14 14:00:00,75.16,75.16,75.05,75.09,96200.0,40.2408,40.2408,40.1819,40.2033,96200.0
2005-02-14 14:05:00,75.09,75.1,75.03,75.05,25900.0,40.2033,40.2087,40.1712,40.1819,25900.0
2005-02-14 14:10:00,75.05,75.1,75.03,75.08,13100.0,40.1819,40.2087,40.1712,40.198,13100.0
2005-02-14 14:15:00,75.08,75.12,75.06,75.07,14900.0,40.198,40.2194,40.1873,40.1926,14900.0
2005-02-14 14:20:00,75.08,75.13,75.06,75.1,18200.0,40.198,40.2247,40.1873,40.2087,18200.0
2005-02-14 14:25:00,75.11,75.12,75.09,75.1,5800.0,40.214,40.2194,40.2033,40.2087,5800.0
2005-02-14 14:30:00,75.08,75.13,75.07,75.1,9100.0,40.198,40.2247,40.1926,40.2087,9100.0
2005-02-14 14:35:00,75.09,75.1,75.07,75.07,10100.0,40.2033,40.2087,40.1926,40.1926,10100.0
2005-02-14 14:40:00,75.08,75.11,75.05,75.1,21700.0,40.198,40.214,40.1819,40.2087,21700.0
2005-02-14 14:45:00,75.1,75.13,75.05,75.07,12000.0,40.2087,40.2247,40.1819,40.1926,12000.0
2005-02-14 14:50:00,75.06,75.1,75.06,75.07,14200.0,40.1873,40.2087,40.1873,40.1926,14200.0
2005-02-14 14:55:00,75.06,75.12,75.06,75.08,14900.0,40.1873,40.2194,40.1873,40.198,14900.0
2005-02-14 15:00:00,75.08,75.09,75.04,75.09,26300.0,40.198,40.2033,40.1766,40.2033,26300.0
2005-02-14 15:05:00,75.08,75.12,75.03,75.03,23700.0,40.198,40.2194,40.1712,40.1712,23700.0
2005-02-14 15:10:00,75.02,75.08,75.01,75.08,22900.0,40.1658,40.198,40.1605,40.198,22900.0
2005-02-14 15:15:00,75.09,75.12,75.04,75.09,15600.0,40.2033,40.2194,40.1766,40.2033,15600.0
2005-02-14 15:20:00,75.05,75.09,75.02,75.07,16800.0,40.1819,40.2033,40.1658,40.1926,16800.0
2005-02-14 15:25:00,75.08,75.1,75.02,75.09,15800.0,40.198,40.2087,40.1658,40.2033,15800.0
2005-02-14 15:30:00,75.06,75.13,75.06,75.13,15200.0,40.1873,40.2247,40.1873,40.2247,15200.0
2005-02-14 15:35:00,75.12,75.13,75.05,75.08,21900.0,40.2194,40.2247,40.1819,40.198,21900.0
2005-02-14 15:40:00,75.08,75.08,75.04,75.07,16900.0,40.198,40.198,40.1766,40.1926,16900.0
2005-02-14 15:45:00,75.07,75.11,75.05,75.07,31300.0,40.1926,40.214,40.1819,40.1926,31300.0
2005-02-14 15:50:00,75.06,75.07,75.0,75.03,36600.0,40.1873,40.1926,40.1551,40.1712,36600.0
2005-02-14 15:55:00,75.03,75.06,74.98,75.02,90000.0,40.1712,40.1873,40.1444,40.1658,90000.0
2005-02-15 09:30:00,75.15,75.18,75.01,75.08,38300.0,40.2355,40.2515,40.1605,40.198,38300.0
2005-02-15 09:35:00,75.08,75.14,74.93,74.93,21600.0,40.198,40.2301,40.1177,40.1177,21600.0
2005-02-15 09:40:00,74.95,74.99,74.8,74.87,34300.0,40.1284,40.1498,40.0481,40.0855,34300.0
2005-02-15 09:45:00,74.85,74.93,74.78,74.9,19500.0,40.0748,40.1177,40.0374,40.1016,19500.0
2005-02-15 09:50:00,74.91,74.95,74.87,74.95,12900.0,40.107,40.1284,40.0855,40.1284,12900.0
2005-02-15 09:55:00,74.94,75.06,74.94,74.99,38000.0,40.123,40.1873,40.123,40.1498,38000.0
2005-02-15 10:00:00,75.0,75.0,74.9,74.95,31100.0,40.1551,40.1551,40.1016,40.1284,31100.0
2005-02-15 10:05:00,74.95,74.97,74.9,74.9,11800.0,40.1284,40.1391,40.1016,40.1016,11800.0
2005-02-15 10:10:00,74.9,74.97,74.9,74.97,40900.0,40.1016,40.1391,40.1016,40.1391,40900.0
2005-02-15 10:15:00,74.97,75.04,74.96,75.02,52400.0,40.1391,40.1766,40.1337,40.1658,52400.0
2005-02-15 10:20:00,75.02,75.1,75.0,75.07,18600.0,40.1658,40.2087,40.1551,40.1926,18600.0
2005-02-15 10:25:00,75.06,75.12,75.03,75.1,17500.0,40.1873,40.2194,40.1712,40.2087,17500.0
2005-02-15 10:30:00,75.12,75.24,75.09,75.15,23500.0,40.2194,40.2836,40.2033,40.2355,23500.0
2005-02-15 10:35:00,75.15,75.37,75.15,75.36,36800.0,40.2355,40.3532,40.2355,40.3479,36800.0
2005-02-15 10:40:00,75.36,75.42,75.34,75.35,68400.0,40.3479,40.38,40.3372,40.3425,68400.0
2005-02-15 10:45:00,75.34,75.54,75.3,75.49,131800.0,40.3372,40.4443,40.3158,40.4175,131800.0
2005-02-15 10:50:00,75.49,75.53,75.47,75.52,86400.0,40.4175,40.4389,40.4068,40.4335,86400.0
2005-02-15 10:55:00,75.52,75.53,75.32,75.41,51000.0,40.4335,40.4389,40.3265,40.3747,51000.0
2005-02-15 11:00:00,75.42,75.42,75.3,75.38,37300.0,40.38,40.38,40.3158,40.3586,37300.0
2005-02-15 11:05:00,75.35,75.43,75.28,75.28,58100.0,40.3425,40.3854,40.3051,40.3051,58100.0
2005-02-15 11:10:00,75.28,75.39,75.28,75.39,31900.0,40.3051,40.3639,40.3051,40.3639,31900.0
2005-02-15 11:15:00,75.39,75.45,75.39,75.4,36700.0,40.3639,40.3961,40.3639,40.3693,36700.0
2005-02-15 11:20:00,75.4,75.48,75.4,75.44,43300.0,40.3693,40.4121,40.3693,40.3907,43300.0
2005-02-15 11:25:00,75.44,75.44,75.4,75.4,16700.0,40.3907,40.3907,40.3693,40.3693,16700.0
2005-02-15 11:30:00,75.4,75.43,75.34,75.38,44200.0,40.3693,40.3854,40.3372,40.3586,44200.0
2005-02-15 11:35:00,75.38,75.48,75.36,75.45,33100.0,40.3586,40.4121,40.3479,40.3961,33100.0
2005-02-15 11:40:00,75.44,75.48,75.43,75.46,11400.0,40.3907,40.4121,40.3854,40.4014,11400.0
2005-02-15 11:45:00,75.47,75.52,75.45,75.52,38800.0,40.4068,40.4335,40.3961,40.4335,38800.0
2005-02-15 11:50:00,75.52,75.59,75.51,75.52,26900.0,40.4335,40.471,40.4282,40.4335,26900.0
2005-02-15 11:55:00,75.53,75.54,75.5,75.53,25000.0,40.4389,40.4443,40.4228,40.4389,25000.0
2005-02-15 12:00:00,75.53,75.65,75.52,75.63,51700.0,40.4389,40.5032,40.4335,40.4924,51700.0
2005-02-15 12:05:00,75.63,75.67,75.61,75.66,19900.0,40.4924,40.5139,40.4817,40.5085,19900.0
2005-02-15 12:10:00,75.66,75.68,75.62,75.68,35800.0,40.5085,40.5192,40.4871,40.5192,35800.0
2005-02-15 12:15:00,75.68,75.78,75.66,75.74,48200.0,40.5192,40.5728,40.5085,40.5513,48200.0
2005-02-15 12:20:00,75.79,75.8,75.71,75.71,40200.0,40.5781,40.5835,40.5353,40.5353,40200.0
2005-02-15 12:25:00,75.71,75.74,75.69,75.72,21700.0,40.5353,40.5513,40.5246,40.5406,21700.0
2005-02-15 12:30:00,75.72,75.8,75.72,75.74,21200.0,40.5406,40.5835,40.5406,40.5513,21200.0
2005-02-15 12:35:00,75.75,75.78,75.71,75.77,26000.0,40.5567,40.5728,40.5353,40.5674,26000.0
2005-02-15 12:40:00,75.76,75.79,75.72,75.74,23500.0,40.562,40.5781,40.5406,40.5513,23500.0
2005-02-15 12:45:00,75.74,75.77,75.7,75.77,39700.0,40.5513,40.5674,40.5299,40.5674,39700.0
2005-02-15 12:50:00,75.78,75.9,75.78,75.89,53300.0,40.5728,40.637,40.5728,40.6316,53300.0
2005-02-15 12:55:00,75.88,75.95,75.88,75.88,56600.0,40.6263,40.6638,40.6263,40.6263,56600.0
2005-02-15 13:00:00,75.88,75.94,75.87,75.93,67100.0,40.6263,40.6584,40.6209,40.6531,67100.0
2005-02-15 13:05:00,75.91,75.95,75.91,75.92,38400.0,40.6424,40.6638,40.6424,40.6477,38400.0
2005-02-15 13:10:00,75.92,75.92,75.87,75.87,23100.0,40.6477,40.6477,40.6209,40.6209,23100.0
2005-02-15 13:15:00,75.87,75.89,75.85,75.88,53300.0,40.6209,40.6316,40.6102,40.6263,53300.0
2005-02-15 13:20:00,75.88,75.89,75.85,75.87,37600.0,40.6263,40.6316,40.6102,40.6209,37600.0
2005-02-15 13:25:00,75.87,75.96,75.79,75.79,62500.0,40.6209,40.6691,40.5781,40.5781,62500.0
2005-02-15 13:30:00,75.8,75.85,75.8,75.85,92500.0,40.5835,40.6102,40.5835,40.6102,92500.0
2005-02-15 13:35:00,75.85,75.95,75.84,75.94,72200.0,40.6102,40.6638,40.6049,40.6584,72200.0
2005-02-15 13:40:00,75.94,76.1,75.94,76.1,107800.0,40.6584,40.7441,40.6584,40.7441,107800.0
2005-02-15 13:45:00,76.1,76.26,76.07,76.1,116400.0,40.7441,40.8297,40.728,40.7441,116400.0
2005-02-15 13:50:00,76.08,76.13,76.03,76.1,44300.0,40.7334,40.7601,40.7066,40.7441,44300.0
2005-02-15 13:55:00,76.1,76.19,76.03,76.15,37300.0,40.7441,40.7923,40.7066,40.7709,37300.0
2005-02-15 14:00:00,76.13,76.27,76.11,76.25,74000.0,40.7601,40.8351,40.7494,40.8244,74000.0
2005-02-15 14:05:00,76.25,76.27,75.35,76.25,76700.0,40.8244,40.8351,40.3425,40.8244,76700.0
2005-02-15 14:10:00,76.25,76.3,76.21,76.3,181600.0,40.8244,40.8512,40.803,40.8512,181600.0
2005-02-15 14:15:00,76.3,76.36,76.27,76.35,104300.0,40.8512,40.8833,40.8351,40.8779,104300.0
2005-02-15 14:20:00,76.31,76.34,76.22,76.33,99700.0,40.8565,40.8726,40.8083,40.8672,99700.0
2005-02-15 14:25:00,76.33,76.36,76.27,76.32,71300.0,40.8672,40.8833,40.8351,40.8619,71300.0
2005-02-15 14:30:00,76.33,76.36,76.31,76.36,84900.0,40.8672,40.8833,40.8565,40.8833,84900.0
2005-02-15 14:35:00,76.37,76.55,76.37,76.54,81600.0,40.8886,40.985,40.8886,40.9797,81600.0
2005-02-15 14:40:00,76.57,76.6,76.5,76.55,162400.0,40.9957,41.0118,40.9582,40.985,162400.0
2005-02-15 14:45:00,76.55,76.56,76.49,76.56,83800.0,40.985,40.9904,40.9529,40.9904,83800.0
2005-02-15 14:50:00,76.56,76.56,76.46,76.49,39300.0,40.9904,40.9904,40.9368,40.9529,39300.0
2005-02-15 14:55:00,76.5,76.56,76.5,76.55,68200.0,40.9582,40.9904,40.9582,40.985,68200.0
2005-02-15 15:00:00,76.56,76.7,76.55,76.66,90700.0,40.9904,41.0653,40.985,41.0439,90700.0
2005-02-15 15:05:00,76.66,76.72,76.64,76.7,84700.0,41.0439,41.076,41.0332,41.0653,84700.0
2005-02-15 15:10:00,76.71,76.74,76.61,76.71,143800.0,41.0707,41.0867,41.0171,41.0707,143800.0
2005-02-15 15:15:00,76.72,76.78,76.72,76.76,68400.0,41.076,41.1082,41.076,41.0974,68400.0
2005-02-15 15:20:00,76.77,76.8,76.76,76.76,94800.0,41.1028,41.1189,41.0974,41.0974,94800.0
2005-02-15 15:25:00,76.76,76.79,76.71,76.78,108000.0,41.0974,41.1135,41.0707,41.1082,108000.0
2005-02-15 15:30:00,76.78,76.89,76.77,76.88,102500.0,41.1082,41.1671,41.1028,41.1617,102500.0
2005-02-15 15:35:00,76.88,76.89,76.84,76.86,95700.0,41.1617,41.1671,41.1403,41.151,95700.0
2005-02-15 15:40:00,76.85,76.87,76.77,76.86,63900.0,41.1456,41.1563,41.1028,41.151,63900.0
2005-02-15 15:45:00,76.86,76.86,76.77,76.78,95900.0,41.151,41.151,41.1028,41.1082,95900.0
2005-02-15 15:50:00,76.79,76.9,76.78,76.9,114100.0,41.1135,41.1724,41.1082,41.1724,114100.0
2005-02-15 15:55:00,76.95,77.04,76.89,77.01,374600.0,41.1992,41.2474,41.1671,41.2313,374600.0
2005-02-16 09:30:00,77.27,77.39,77.1,77.35,158300.0,41.3705,41.4348,41.2795,41.4133,158300.0
2005-02-16 09:35:00,77.35,77.51,77.29,77.48,136800.0,41.4133,41.499,41.3812,41.4829,136800.0
2005-02-16 09:40:00,77.6,78.1,77.6,78.0,224500.0,41.5472,41.8149,41.5472,41.7613,224500.0
2005-02-16 09:45:00,78.09,78.2,77.8,77.86,216400.0,41.8095,41.8684,41.6543,41.6864,216400.0
2005-02-16 09:50:00,77.87,78.05,77.8,77.85,210500.0,41.6917,41.7881,41.6543,41.681,210500.0
2005-02-16 09:55:00,77.86,78.06,77.86,78.05,114200.0,41.6864,41.7935,41.6864,41.7881,114200.0
2005-02-16 10:00:00,78.05,78.14,78.0,78.0,125600.0,41.7881,41.8363,41.7613,41.7613,125600.0
2005-02-16 10:05:00,78.01,78.06,77.95,78.06,103400.0,41.7667,41.7935,41.7346,41.7935,103400.0
2005-02-16 10:10:00,78.06,78.16,78.05,78.13,151700.0,41.7935,41.847,41.7881,41.8309,151700.0
2005-02-16 10:15:00,78.12,78.28,78.11,78.23,149200.0,41.8256,41.9113,41.8202,41.8845,149200.0
2005-02-16 10:20:00,78.23,78.46,78.21,78.44,131300.0,41.8845,42.0076,41.8738,41.9969,131300.0
2005-02-16 10:25:00,78.44,78.55,78.44,78.55,266700.0,41.9969,42.0558,41.9969,42.0558,266700.0
2005-02-16 10:30:00,78.54,78.79,78.5,78.77,192400.0,42.0505,42.1843,42.029,42.1736,192400.0
2005-02-16 10:35:00,78.77,78.84,78.55,78.55,193400.0,42.1736,42.2111,42.0558,42.0558,193400.0
2005-02-16 10:40:00,78.57,78.69,78.5,78.68,141300.0,42.0665,42.1308,42.029,42.1254,141300.0
2005-02-16 10:45:00,78.67,78.7,78.6,78.68,119400.0,42.1201,42.1361,42.0826,42.1254,119400.0
2005-02-16 10:50:00,78.68,78.69,78.59,78.59,66600.0,42.1254,42.1308,42.0772,42.0772,66600.0
2005-02-16 10:55:00,78.6,78.66,78.5,78.65,65900.0,42.0826,42.1147,42.029,42.1094,65900.0
2005-02-16 11:00:00,78.65,78.66,78.54,78.6,118500.0,42.1094,42.1147,42.0505,42.0826,118500.0
2005-02-16 11:05:00,78.6,78.61,78.57,78.57,65300.0,42.0826,42.0879,42.0665,42.0665,65300.0
2005-02-16 11:10:00,78.57,78.6,78.55,78.57,43500.0,42.0665,42.0826,42.0558,42.0665,43500.0
2005-02-16 11:15:00,78.57,78.6,78.53,78.6,55300.0,42.0665,42.0826,42.0451,42.0826,55300.0
2005-02-16 11:20:00,78.6,78.69,78.6,78.66,49900.0,42.0826,42.1308,42.0826,42.1147,49900.0
2005-02-16 11:25:00,78.65,78.67,78.62,78.66,53200.0,42.1094,42.1201,42.0933,42.1147,53200.0
2005-02-16 11:30:00,78.67,78.75,78.61,78.64,116100.0,42.1201,42.1629,42.0879,42.104,116100.0
2005-02-16 11:35:00,78.63,78.64,78.58,78.62,70100.0,42.0986,42.104,42.0719,42.0933,70100.0
2005-02-16 11:40:00,78.61,78.63,78.59,78.6,56700.0,42.0879,42.0986,42.0772,42.0826,56700.0
2005-02-16 11:45:00,78.58,78.61,78.58,78.6,22400.0,42.0719,42.0879,42.0719,42.0826,22400.0
2005-02-16 11:50:00,78.61,78.62,78.57,78.58,36600.0,42.0879,42.0933,42.0665,42.0719,36600.0
2005-02-16 11:55:00,78.58,78.61,78.56,78.61,22100.0,42.0719,42.0879,42.0612,42.0879,22100.0
2005-02-16 12:00:00,78.61,78.61,78.57,78.57,38300.0,42.0879,42.0879,42.0665,42.0665,38300.0
2005-02-16 12:05:00,78.57,78.57,78.47,78.49,44800.0,42.0665,42.0665,42.013,42.0237,44800.0
2005-02-16 12:10:00,78.49,78.54,78.35,78.36,41000.0,42.0237,42.0505,41.9487,41.9541,41000.0
2005-02-16 12:15:00,78.35,78.38,78.32,78.32,43100.0,41.9487,41.9648,41.9327,41.9327,43100.0
2005-02-16 12:20:00,78.33,78.42,78.3,78.42,28200.0,41.938,41.9862,41.922,41.9862,28200.0
2005-02-16 12:25:00,78.42,78.56,78.41,78.42,41400.0,41.9862,42.0612,41.9809,41.9862,41400.0
2005-02-16 12:30:00,78.43,78.5,78.4,78.48,22300.0,41.9916,42.029,41.9755,42.0183,22300.0
2005-02-16 12:35:00,78.46,78.51,78.42,78.42,31800.0,42.0076,42.0344,41.9862,41.9862,31800.0
2005-02-16 12:40:00,78.42,78.46,78.38,78.38,23300.0,41.9862,42.0076,41.9648,41.9648,23300.0
2005-02-16 12:45:00,78.37,78.45,78.34,78.34,66800.0,41.9594,42.0023,41.9434,41.9434,66800.0
2005-02-16 12:50:00,78.34,78.44,78.3,78.44,54900.0,41.9434,41.9969,41.922,41.9969,54900.0
2005-02-16 12:55:00,78.44,78.44,78.31,78.32,21700.0,41.9969,41.9969,41.9273,41.9327,21700.0
2005-02-16 13:00:00,78.32,78.34,78.26,78.34,56600.0,41.9327,41.9434,41.9006,41.9434,56600.0
2005-02-16 13:05:00,78.34,78.5,78.34,78.5,23900.0,41.9434,42.029,41.9434,42.029,23900.0
2005-02-16 13:10:00,78.5,78.55,78.48,78.49,47600.0,42.029,42.0558,42.0183,42.0237,47600.0
2005-02-16 13:15:00,78.49,78.53,78.46,78.53,38100.0,42.0237,42.0451,42.0076,42.0451,38100.0
2005-02-16 13:20:00,78.5,78.56,78.48,78.53,33400.0,42.029,42.0612,42.0183,42.0451,33400.0
2005-02-16 13:25:00,78.54,78.54,78.43,78.52,25000.0,42.0505,42.0505,41.9916,42.0398,25000.0
2005-02-16 13:30:00,78.53,78.57,78.51,78.54,39500.0,42.0451,42.0665,42.0344,42.0505,39500.0
2005-02-16 13:35:00,78.54,78.54,78.49,78.51,26500.0,42.0505,42.0505,42.0237,42.0344,26500.0
2005-02-16 13:40:00,78.52,78.62,78.52,78.6,25500.0,42.0398,42.0933,42.0398,42.0826,25500.0
2005-02-16 13:45:00,78.6,78.73,78.57,78.66,63500.0,42.0826,42.1522,42.0665,42.1147,63500.0
2005-02-16 13:50:00,78.62,78.68,78.6,78.61,48200.0,42.0933,42.1254,42.0826,42.0879,48200.0
2005-02-16 13:55:00,78.61,78.64,78.47,78.49,36800.0,42.0879,42.104,42.013,42.0237,36800.0
2005-02-16 14:00:00,78.49,78.52,78.46,78.52,31600.0,42.0237,42.0398,42.0076,42.0398,31600.0
2005-02-16 14:05:00,78.52,78.6,78.52,78.54,38300.0,42.0398,42.0826,42.0398,42.0505,38300.0
2005-02-16 14:10:00,78.54,78.57,78.5,78.51,47600.0,42.0505,42.0665,42.029,42.0344,47600.0
2005-02-16 14:15:00,78.51,78.53,78.47,78.52,23800.0,42.0344,42.0451,42.013,42.0398,23800.0
2005-02-16 14:20:00,78.52,78.6,78.52,78.55,13900.0,42.0398,42.0826,42.0398,42.0558,13900.0
2005-02-16 14:25:00,78.56,78.57,78.49,78.5,14000.0,42.0612,42.0665,42.0237,42.029,14000.0
2005-02-16 14:30:00,78.51,78.66,78.51,78.61,13700.0,42.0344,42.1147,42.0344,42.0879,13700.0
2005-02-16 14:35:00,78.61,78.61,78.47,78.48,46400.0,42.0879,42.0879,42.013,42.0183,46400.0
2005-02-16 14:40:00,78.48,78.62,78.47,78.62,34900.0,42.0183,42.0933,42.013,42.0933,34900.0
2005-02-16 14:45:00,78.64,78.7,78.6,78.6,43600.0,42.104,42.1361,42.0826,42.0826,43600.0
2005-02-16 14:50:00,78.62,78.75,78.62,78.73,36500.0,42.0933,42.1629,42.0933,42.1522,36500.0
2005-02-16 14:55:00,78.72,78.79,78.65,78.77,82700.0,42.1468,42.1843,42.1094,42.1736,82700.0
2005-02-16 15:00:00,78.77,78.92,78.77,78.87,70700.0,42.1736,42.2539,42.1736,42.2271,70700.0
2005-02-16 15:05:00,78.85,78.88,78.79,78.79,74900.0,42.2164,42.2325,42.1843,42.1843,74900.0
2005-02-16 15:10:00,78.8,78.9,78.79,78.88,80100.0,42.1897,42.2432,42.1843,42.2325,80100.0
2005-02-16 15:15:00,78.88,78.95,78.82,78.92,65700.0,42.2325,42.27,42.2004,42.2539,65700.0
2005-02-16 15:20:00,78.92,78.96,78.92,78.95,67900.0,42.2539,42.2753,42.2539,42.27,67900.0
2005-02-16 15:25:00,78.95,78.97,78.83,78.84,109200.0,42.27,42.2807,42.2057,42.2111,109200.0
2005-02-16 15:30:00,78.83,78.83,78.71,78.73,123300.0,42.2057,42.2057,42.1415,42.1522,123300.0
2005-02-16 15:35:00,78.72,78.82,78.72,78.73,50300.0,42.1468,42.2004,42.1468,42.1522,50300.0
2005-02-16 15:40:00,78.73,78.82,78.73,78.81,34600.0,42.1522,42.2004,42.1522,42.195,34600.0
2005-02-16 15:45:00,78.8,78.9,78.77,78.88,156700.0,42.1897,42.2432,42.1736,42.2325,156700.0
2005-02-16 15:50:00,78.89,78.97,78.87,78.97,92100.0,42.2379,42.2807,42.2271,42.2807,92100.0
2005-02-16 15:55:00,78.96,78.99,78.89,78.9,114800.0,42.2753,42.2914,42.2379,42.2432,114800.0
2005-02-17 09:30:00,78.55,78.64,78.47,78.57,100000.0,42.2345,42.2829,42.1915,42.2453,100000.0
2005-02-17 09:35:00,78.62,78.64,78.51,78.55,28700.0,42.2721,42.2829,42.213,42.2345,28700.0
2005-02-17 09:40:00,78.56,78.56,78.38,78.5,59800.0,42.2399,42.2399,42.1431,42.2076,59800.0
2005-02-17 09:45:00,78.5,78.52,78.25,78.27,71900.0,42.2076,42.2184,42.0732,42.084,71900.0
2005-02-17 09:50:00,78.26,78.37,78.25,78.35,42600.0,42.0786,42.1377,42.0732,42.127,42600.0
2005-02-17 09:55:00,78.35,78.45,78.3,78.31,42400.0,42.127,42.1807,42.1001,42.1055,42400.0
2005-02-17 10:00:00,78.31,78.31,77.87,77.88,69500.0,42.1055,42.1055,41.8689,41.8743,69500.0
2005-02-17 10:05:00,77.91,77.97,77.81,77.83,156700.0,41.8904,41.9226,41.8366,41.8474,156700.0
2005-02-17 10:10:00,77.82,77.85,77.48,77.49,100400.0,41.842,41.8581,41.6592,41.6646,100400.0
2005-02-17 10:15:00,77.48,77.64,77.41,77.6,84500.0,41.6592,41.7452,41.6216,41.7237,84500.0
2005-02-17 10:20:00,77.63,77.63,77.5,77.51,51100.0,41.7398,41.7398,41.6699,41.6753,51100.0
2005-02-17 10:25:00,77.53,77.75,77.45,77.69,101200.0,41.6861,41.8044,41.6431,41.7721,101200.0
2005-02-17 10:30:00,77.69,77.69,77.44,77.45,72400.0,41.7721,41.7721,41.6377,41.6431,72400.0
2005-02-17 10:35:00,77.45,77.59,77.38,77.51,58200.0,41.6431,41.7183,41.6054,41.6753,58200.0
2005-02-17 10:40:00,77.51,77.54,77.37,77.44,76800.0,41.6753,41.6914,41.6,41.6377,76800.0
2005-02-17 10:45:00,77.44,77.75,77.44,77.72,45600.0,41.6377,41.8044,41.6377,41.7882,45600.0
2005-02-17 10:50:00,77.73,77.78,77.71,77.78,33100.0,41.7936,41.8205,41.7829,41.8205,33100.0
2005-02-17 10:55:00,77.77,77.83,77.65,77.66,61400.0,41.8151,41.8474,41.7506,41.756,61400.0
2005-02-17 11:00:00,77.66,77.84,77.61,77.8,95100.0,41.756,41.8528,41.7291,41.8312,95100.0
2005-02-17 11:05:00,77.82,77.84,77.68,77.69,14500.0,41.842,41.8528,41.7667,41.7721,14500.0
2005-02-17 11:10:00,77.69,77.78,77.68,77.68,111700.0,41.7721,41.8205,41.7667,41.7667,111700.0
2005-02-17 11:15:00,77.69,77.8,77.67,77.8,51000.0,41.7721,41.8312,41.7613,41.8312,51000.0
2005-02-17 11:20:00,77.8,77.84,77.78,77.81,49800.0,41.8312,41.8528,41.8205,41.8366,49800.0
2005-02-17 11:25:00,77.8,78.01,77.7,78.0,61400.0,41.8312,41.9442,41.7775,41.9388,61400.0
2005-02-17 11:30:00,78.0,78.03,77.86,77.91,48100.0,41.9388,41.9549,41.8635,41.8904,48100.0
2005-02-17 11:35:00,77.9,78.08,77.89,78.05,32500.0,41.885,41.9818,41.8796,41.9657,32500.0
2005-02-17 11:40:00,78.05,78.05,77.88,77.9,32200.0,41.9657,41.9657,41.8743,41.885,32200.0
2005-02-17 11:45:00,77.9,77.95,77.88,77.88,24600.0,41.885,41.9119,41.8743,41.8743,24600.0
2005-02-17 11:50:00,77.89,77.95,77.83,77.9,40300.0,41.8796,41.9119,41.8474,41.885,40300.0
2005-02-17 11:55:00,77.9,77.92,77.83,77.83,21600.0,41.885,41.8958,41.8474,41.8474,21600.0
2005-02-17 12:00:00,77.84,77.95,77.84,77.91,33900.0,41.8528,41.9119,41.8528,41.8904,33900.0
2005-02-17 12:05:00,77.9,77.95,77.87,77.92,28000.0,41.885,41.9119,41.8689,41.8958,28000.0
2005-02-17 12:10:00,77.92,77.95,77.89,77.89,46800.0,41.8958,41.9119,41.8796,41.8796,46800.0
2005-02-17 12:15:00,77.89,77.95,77.88,77.9,18500.0,41.8796,41.9119,41.8743,41.885,18500.0
2005-02-17 12:20:00,77.9,77.94,77.88,77.92,32100.0,41.885,41.9065,41.8743,41.8958,32100.0
2005-02-17 12:25:00,77.92,77.93,77.86,77.88,21200.0,41.8958,41.9011,41.8635,41.8743,21200.0
2005-02-17 12:30:00,77.9,77.91,77.85,77.87,57700.0,41.885,41.8904,41.8581,41.8689,57700.0
2005-02-17 12:35:00,77.86,77.87,77.85,77.86,13900.0,41.8635,41.8689,41.8581,41.8635,13900.0
2005-02-17 12:40:00,77.87,77.9,77.86,77.86,10100.0,41.8689,41.885,41.8635,41.8635,10100.0
2005-02-17 12:45:00,77.87,77.9,77.86,77.89,10400.0,41.8689,41.885,41.8635,41.8796,10400.0
2005-02-17 12:50:00,77.89,77.9,77.85,77.85,14900.0,41.8796,41.885,41.8581,41.8581,14900.0
2005-02-17 12:55:00,77.85,77.92,77.85,77.92,7700.0,41.8581,41.8958,41.8581,41.8958,7700.0
2005-02-17 13:00:00,77.89,77.92,77.88,77.89,15500.0,41.8796,41.8958,41.8743,41.8796,15500.0
2005-02-17 13:05:00,77.89,77.93,77.89,77.9,18200.0,41.8796,41.9011,41.8796,41.885,18200.0
2005-02-17 13:10:00,77.91,77.91,77.88,77.9,7400.0,41.8904,41.8904,41.8743,41.885,7400.0
2005-02-17 13:15:00,77.9,77.9,77.85,77.85,12600.0,41.885,41.885,41.8581,41.8581,12600.0
2005-02-17 13:20:00,77.85,77.85,77.61,77.63,53000.0,41.8581,41.8581,41.7291,41.7398,53000.0
2005-02-17 13:25:00,77.63,77.68,77.62,77.68,17700.0,41.7398,41.7667,41.7345,41.7667,17700.0
2005-02-17 13:30:00,77.71,77.76,77.6,77.61,26400.0,41.7829,41.8097,41.7237,41.7291,26400.0
2005-02-17 13:35:00,77.64,77.72,77.62,77.7,24500.0,41.7452,41.7882,41.7345,41.7775,24500.0
2005-02-17 13:40:00,77.69,77.73,77.69,77.71,9400.0,41.7721,41.7936,41.7721,41.7829,9400.0
2005-02-17 13:45:00,77.72,77.74,77.65,77.65,9800.0,41.7882,41.799,41.7506,41.7506,9800.0
2005-02-17 13:50:00,77.66,77.66,77.52,77.53,21400.0,41.756,41.756,41.6807,41.6861,21400.0
2005-02-17 13:55:00,77.53,77.67,77.53,77.62,8600.0,41.6861,41.7613,41.6861,41.7345,8600.0
2005-02-17 14:00:00,77.62,77.62,77.45,77.5,33600.0,41.7345,41.7345,41.6431,41.6699,33600.0
2005-02-17 14:05:00,77.51,77.58,77.46,77.47,25700.0,41.6753,41.713,41.6484,41.6538,25700.0
2005-02-17 14:10:00,77.49,77.54,77.43,77.5,26500.0,41.6646,41.6914,41.6323,41.6699,26500.0
2005-02-17 14:15:00,77.5,77.71,77.48,77.68,119600.0,41.6699,41.7829,41.6592,41.7667,119600.0
2005-02-17 14:20:00,77.68,77.75,77.68,77.73,17200.0,41.7667,41.8044,41.7667,41.7936,17200.0
2005-02-17 14:25:00,77.73,77.75,77.7,77.75,13000.0,41.7936,41.8044,41.7775,41.8044,13000.0
2005-02-17 14:30:00,77.74,77.8,77.7,77.74,36300.0,41.799,41.8312,41.7775,41.799,36300.0
2005-02-17 14:35:00,77.75,77.78,77.63,77.65,20100.0,41.8044,41.8205,41.7398,41.7506,20100.0
2005-02-17 14:40:00,77.65,77.65,77.59,77.65,16300.0,41.7506,41.7506,41.7183,41.7506,16300.0
2005-02-17 14:45:00,77.64,77.64,77.4,77.46,48100.0,41.7452,41.7452,41.6162,41.6484,48100.0
2005-02-17 14:50:00,77.46,77.54,77.45,77.52,29900.0,41.6484,41.6914,41.6431,41.6807,29900.0
2005-02-17 14:55:00,77.52,77.6,77.49,77.59,47500.0,41.6807,41.7237,41.6646,41.7183,47500.0
2005-02-17 15:00:00,77.6,77.61,77.43,77.47,22900.0,41.7237,41.7291,41.6323,41.6538,22900.0
2005-02-17 15:05:00,77.48,77.65,77.47,77.64,57200.0,41.6592,41.7506,41.6538,41.7452,57200.0
2005-02-17 15:10:00,77.64,77.69,77.64,77.65,27800.0,41.7452,41.7721,41.7452,41.7506,27800.0
2005-02-17 15:15:00,77.64,77.72,77.59,77.71,43800.0,41.7452,41.7882,41.7183,41.7829,43800.0
2005-02-17 15:20:00,77.71,77.74,77.67,77.69,22000.0,41.7829,41.799,41.7613,41.7721,22000.0
2005-02-17 15:25:00,77.68,77.74,77.63,77.72,28200.0,41.7667,41.799,41.7398,41.7882,28200.0
2005-02-17 15:30:00,77.72,77.72,77.64,77.69,20200.0,41.7882,41.7882,41.7452,41.7721,20200.0
2005-02-17 15:35:00,77.69,77.76,77.66,77.76,66400.0,41.7721,41.8097,41.756,41.8097,66400.0
2005-02-17 15:40:00,77.75,77.8,77.74,77.79,33300.0,41.8044,41.8312,41.799,41.8259,33300.0
2005-02-17 15:45:00,77.79,77.8,77.7,77.71,80400.0,41.8259,41.8312,41.7775,41.7829,80400.0
2005-02-17 15:50:00,77.71,77.77,77.69,77.71,104300.0,41.7829,41.8151,41.7721,41.7829,104300.0
2005-02-17 15:55:00,77.71,77.72,77.64,77.64,119900.0,41.7829,41.7882,41.7452,41.7452,119900.0
2005-02-18 09:30:00,77.7,77.75,77.67,77.72,225800.0,41.7775,41.8044,41.7613,41.7882,225800.0
2005-02-18 09:35:00,77.72,77.8,77.64,77.64,28800.0,41.7882,41.8312,41.7452,41.7452,28800.0
2005-02-18 09:40:00,77.65,77.68,77.62,77.67,37500.0,41.7506,41.7667,41.7345,41.7613,37500.0
2005-02-18 09:45:00,77.68,77.73,77.61,77.69,73900.0,41.7667,41.7936,41.7291,41.7721,73900.0
2005-02-18 09:50:00,77.71,77.76,77.52,77.54,41100.0,41.7829,41.8097,41.6807,41.6914,41100.0
2005-02-18 09:55:00,77.54,77.6,77.5,77.6,53500.0,41.6914,41.7237,41.6699,41.7237,53500.0
2005-02-18 10:00:00,77.59,77.6,77.5,77.5,41100.0,41.7183,41.7237,41.6699,41.6699,41100.0
2005-02-18 10:05:00,77.5,77.6,77.49,77.6,55400.0,41.6699,41.7237,41.6646,41.7237,55400.0
2005-02-18 10:10:00,77.6,77.6,77.52,77.58,12400.0,41.7237,41.7237,41.6807,41.713,12400.0
2005-02-18 10:15:00,77.6,77.6,77.5,77.6,15800.0,41.7237,41.7237,41.6699,41.7237,15800.0
2005-02-18 10:20:00,77.58,77.63,77.52,77.62,13700.0,41.713,41.7398,41.6807,41.7345,13700.0
2005-02-18 10:25:00,77.6,77.7,77.6,77.66,14300.0,41.7237,41.7775,41.7237,41.756,14300.0
2005-02-18 10:30:00,77.66,77.67,77.55,77.63,28600.0,41.756,41.7613,41.6968,41.7398,28600.0
2005-02-18 10:35:00,77.64,77.66,77.6,77.63,27100.0,41.7452,41.756,41.7237,41.7398,27100.0
2005-02-18 10:40:00,77.63,77.66,77.6,77.6,35500.0,41.7398,41.756,41.7237,41.7237,35500.0
2005-02-18 10:45:00,77.57,77.59,77.39,77.39,51300.0,41.7076,41.7183,41.6108,41.6108,51300.0
2005-02-18 10:50:00,77.4,77.48,77.4,77.48,26200.0,41.6162,41.6592,41.6162,41.6592,26200.0
2005-02-18 10:55:00,77.48,77.56,77.46,77.54,46200.0,41.6592,41.7022,41.6484,41.6914,46200.0
2005-02-18 11:00:00,77.54,77.59,77.54,77.58,15000.0,41.6914,41.7183,41.6914,41.713,15000.0
2005-02-18 11:05:00,77.59,77.64,77.59,77.62,26400.0,41.7183,41.7452,41.7183,41.7345,26400.0
2005-02-18 11:10:00,77.62,77.63,77.57,77.57,14000.0,41.7345,41.7398,41.7076,41.7076,14000.0
2005-02-18 11:15:00,77.57,77.63,77.57,77.62,40300.0,41.7076,41.7398,41.7076,41.7345,40300.0
2005-02-18 11:20:00,77.63,77.65,77.6,77.64,57800.0,41.7398,41.7506,41.7237,41.7452,57800.0
2005-02-18 11:25:00,77.64,77.69,77.61,77.68,16000.0,41.7452,41.7721,41.7291,41.7667,16000.0
2005-02-18 11:30:00,77.68,77.68,77.61,77.62,12400.0,41.7667,41.7667,41.7291,41.7345,12400.0
2005-02-18 11:35:00,77.63,77.63,77.56,77.56,13200.0,41.7398,41.7398,41.7022,41.7022,13200.0
2005-02-18 11:40:00,77.57,77.57,77.34,77.35,19600.0,41.7076,41.7076,41.5839,41.5893,19600.0
2005-02-18 11:45:00,77.38,77.42,77.31,77.32,14400.0,41.6054,41.6269,41.5678,41.5732,14400.0
2005-02-18 11:50:00,77.32,77.32,77.25,77.26,22500.0,41.5732,41.5732,41.5355,41.5409,22500.0
2005-02-18 11:55:00,77.26,77.33,77.26,77.3,13600.0,41.5409,41.5785,41.5409,41.5624,13600.0
2005-02-18 12:00:00,77.32,77.33,77.26,77.33,17900.0,41.5732,41.5785,41.5409,41.5785,17900.0
2005-02-18 12:05:00,77.33,77.45,77.33,77.35,21200.0,41.5785,41.6431,41.5785,41.5893,21200.0
2005-02-18 12:10:00,77.34,77.36,77.33,77.36,2400.0,41.5839,41.5947,41.5785,41.5947,2400.0
2005-02-18 12:15:00,77.34,77.37,77.3,77.36,13600.0,41.5839,41.6,41.5624,41.5947,13600.0
2005-02-18 12:20:00,77.36,77.37,77.34,77.35,6800.0,41.5947,41.6,41.5839,41.5893,6800.0
2005-02-18 12:25:00,77.35,77.37,77.33,77.36,20000.0,41.5893,41.6,41.5785,41.5947,20000.0
2005-02-18 12:30:00,77.37,77.4,77.36,77.4,7600.0,41.6,41.6162,41.5947,41.6162,7600.0
2005-02-18 12:35:00,77.4,77.43,77.36,77.37,22100.0,41.6162,41.6323,41.5947,41.6,22100.0
2005-02-18 12:40:00,77.36,77.4,77.35,77.4,14700.0,41.5947,41.6162,41.5893,41.6162,14700.0
2005-02-18 12:45:00,77.4,77.47,77.35,77.43,5200.0,41.6162,41.6538,41.5893,41.6323,5200.0
2005-02-18 12:50:00,77.44,77.45,77.43,77.44,8600.0,41.6377,41.6431,41.6323,41.6377,8600.0
2005-02-18 12:55:00,77.43,77.48,77.43,77.48,4800.0,41.6323,41.6592,41.6323,41.6592,4800.0
2005-02-18 13:00:00,77.49,77.49,77.45,77.45,6600.0,41.6646,41.6646,41.6431,41.6431,6600.0
2005-02-18 13:05:00,77.45,77.45,77.38,77.43,8400.0,41.6431,41.6431,41.6054,41.6323,8400.0
2005-02-18 13:10:00,77.42,77.43,77.34,77.36,7300.0,41.6269,41.6323,41.5839,41.5947,7300.0
2005-02-18 13:15:00,77.36,77.43,77.36,77.38,8200.0,41.5947,41.6323,41.5947,41.6054,8200.0
2005-02-18 13:20:00,77.39,77.39,77.36,77.38,7500.0,41.6108,41.6108,41.5947,41.6054,7500.0
2005-02-18 13:25:00,77.38,77.49,77.37,77.41,22100.0,41.6054,41.6646,41.6,41.6216,22100.0
2005-02-18 13:30:00,77.42,77.46,77.41,77.46,9600.0,41.6269,41.6484,41.6216,41.6484,9600.0
2005-02-18 13:35:00,77.46,77.46,77.42,77.42,3600.0,41.6484,41.6484,41.6269,41.6269,3600.0
2005-02-18 13:40:00,77.42,77.48,77.42,77.42,14900.0,41.6269,41.6592,41.6269,41.6269,14900.0
2005-02-18 13:45:00,77.43,77.47,77.41,77.41,8100.0,41.6323,41.6538,41.6216,41.6216,8100.0
2005-02-18 13:50:00,77.42,77.42,77.37,77.4,6400.0,41.6269,41.6269,41.6,41.6162,6400.0
2005-02-18 13:55:00,77.39,77.41,77.37,77.41,4000.0,41.6108,41.6216,41.6,41.6216,4000.0
2005-02-18 14:00:00,77.41,77.47,77.4,77.46,7500.0,41.6216,41.6538,41.6162,41.6484,7500.0
2005-02-18 14:05:00,77.46,77.46,77.45,77.45,2600.0,41.6484,41.6484,41.6431,41.6431,2600.0
2005-02-18 14:10:00,77.47,77.54,77.47,77.54,26700.0,41.6538,41.6914,41.6538,41.6914,26700.0
2005-02-18 14:15:00,77.52,77.54,77.5,77.51,13600.0,41.6807,41.6914,41.6699,41.6753,13600.0
2005-02-18 14:20:00,77.5,77.52,77.48,77.51,21200.0,41.6699,41.6807,41.6592,41.6753,21200.0
2005-02-18 14:25:00,77.5,77.51,77.46,77.46,8100.0,41.6699,41.6753,41.6484,41.6484,8100.0
2005-02-18 14:30:00,77.46,77.47,77.42,77.42,8000.0,41.6484,41.6538,41.6269,41.6269,8000.0
2005-02-18 14:35:00,77.43,77.5,77.43,77.48,7800.0,41.6323,41.6699,41.6323,41.6592,7800.0
2005-02-18 14:40:00,77.49,77.5,77.44,77.45,16000.0,41.6646,41.6699,41.6377,41.6431,16000.0
2005-02-18 14:45:00,77.43,77.5,77.42,77.48,13100.0,41.6323,41.6699,41.6269,41.6592,13100.0
2005-02-18 14:50:00,77.49,77.5,77.43,77.43,15700.0,41.6646,41.6699,41.6323,41.6323,15700.0
2005-02-18 14:55:00,77.44,77.44,77.31,77.33,18400.0,41.6377,41.6377,41.5678,41.5785,18400.0
2005-02-18 15:00:00,77.34,77.4,77.33,77.39,8200.0,41.5839,41.6162,41.5785,41.6108,8200.0
2005-02-18 15:05:00,77.39,77.39,77.37,77.38,12900.0,41.6108,41.6108,41.6,41.6054,12900.0
2005-02-18 15:10:00,77.37,77.37,77.31,77.32,19400.0,41.6,41.6,41.5678,41.5732,19400.0
2005-02-18 15:15:00,77.33,77.35,77.3,77.34,13000.0,41.5785,41.5893,41.5624,41.5839,13000.0
2005-02-18 15:20:00,77.34,77.42,77.34,77.37,20200.0,41.5839,41.6269,41.5839,41.6,20200.0
2005-02-18 15:25:00,77.36,77.42,77.32,77.41,30400.0,41.5947,41.6269,41.5732,41.6216,30400.0
2005-02-18 15:30:00,77.4,77.42,77.38,77.4,26400.0,41.6162,41.6269,41.6054,41.6162,26400.0
2005-02-18 15:35:00,77.4,77.42,77.35,77.39,32900.0,41.6162,41.6269,41.5893,41.6108,32900.0
2005-02-18 15:40:00,77.36,77.4,77.31,77.32,33300.0,41.5947,41.6162,41.5678,41.5732,33300.0
2005-02-18 15:45:00,77.32,77.45,77.32,77.38,40300.0,41.5732,41.6431,41.5732,41.6054,40300.0
2005-02-18 15:50:00,77.39,77.41,77.31,77.32,42600.0,41.6108,41.6216,41.5678,41.5732,42600.0
2005-02-18 15:55:00,77.32,77.32,77.26,77.29,58400.0,41.5732,41.5732,41.5409,41.557,58400.0
2005-02-22 09:30:00,77.02,77.03,76.8,76.81,115400.0,41.4119,41.4172,41.2936,41.2989,115400.0
2005-02-22 09:35:00,76.78,76.8,76.65,76.67,55800.0,41.2828,41.2936,41.2129,41.2237,55800.0
2005-02-22 09:40:00,76.66,76.7,76.66,76.68,115700.0,41.2183,41.2398,41.2183,41.229,115700.0
2005-02-22 09:45:00,76.66,76.77,76.59,76.76,156200.0,41.2183,41.2774,41.1807,41.2721,156200.0
2005-02-22 09:50:00,76.76,76.77,76.65,76.67,35800.0,41.2721,41.2774,41.2129,41.2237,35800.0
2005-02-22 09:55:00,76.72,76.78,76.65,76.71,22900.0,41.2506,41.2828,41.2129,41.2452,22900.0
2005-02-22 10:00:00,76.73,76.81,76.59,76.77,30700.0,41.2559,41.2989,41.1807,41.2774,30700.0
2005-02-22 10:05:00,76.76,76.8,76.65,76.68,33400.0,41.2721,41.2936,41.2129,41.229,33400.0
2005-02-22 10:10:00,76.67,76.94,76.67,76.92,29600.0,41.2237,41.3688,41.2237,41.3581,29600.0
2005-02-22 10:15:00,76.92,77.04,76.87,76.87,81800.0,41.3581,41.4226,41.3312,41.3312,81800.0
2005-02-22 10:20:00,76.87,76.9,76.77,76.88,17600.0,41.3312,41.3473,41.2774,41.3366,17600.0
2005-02-22 10:25:00,76.88,76.99,76.82,76.91,27400.0,41.3366,41.3957,41.3043,41.3527,27400.0
2005-02-22 10:30:00,76.92,76.97,76.91,76.97,36700.0,41.3581,41.385,41.3527,41.385,36700.0
2005-02-22 10:35:00,76.98,77.1,76.95,77.1,32200.0,41.3903,41.4549,41.3742,41.4549,32200.0
2005-02-22 10:40:00,77.1,77.1,76.93,76.96,25500.0,41.4549,41.4549,41.3635,41.3796,25500.0
2005-02-22 10:45:00,76.94,76.99,76.94,76.98,17400.0,41.3688,41.3957,41.3688,41.3903,17400.0
2005-02-22 10:50:00,76.99,77.14,76.96,76.99,29100.0,41.3957,41.4764,41.3796,41.3957,29100.0
2005-02-22 10:55:00,77.0,77.0,76.86,76.88,18900.0,41.4011,41.4011,41.3258,41.3366,18900.0
2005-02-22 11:00:00,76.88,76.88,76.69,76.69,48300.0,41.3366,41.3366,41.2344,41.2344,48300.0
2005-02-22 11:05:00,76.69,76.72,76.65,76.65,49900.0,41.2344,41.2506,41.2129,41.2129,49900.0
2005-02-22 11:10:00,76.67,76.82,76.67,76.68,26400.0,41.2237,41.3043,41.2237,41.229,26400.0
2005-02-22 11:15:00,76.68,76.68,76.63,76.67,17700.0,41.229,41.229,41.2022,41.2237,17700.0
2005-02-22 11:20:00,76.67,76.7,76.66,76.68,35400.0,41.2237,41.2398,41.2183,41.229,35400.0
2005-02-22 11:25:00,76.68,76.78,76.64,76.64,14500.0,41.229,41.2828,41.2075,41.2075,14500.0
2005-02-22 11:30:00,76.64,76.74,76.64,76.74,12400.0,41.2075,41.2613,41.2075,41.2613,12400.0
2005-02-22 11:35:00,76.75,76.76,76.67,76.68,30500.0,41.2667,41.2721,41.2237,41.229,30500.0
2005-02-22 11:40:00,76.68,76.77,76.67,76.77,18100.0,41.229,41.2774,41.2237,41.2774,18100.0
2005-02-22 11:45:00,76.77,76.83,76.7,76.82,24300.0,41.2774,41.3097,41.2398,41.3043,24300.0
2005-02-22 11:50:00,76.82,76.82,76.77,76.79,18100.0,41.3043,41.3043,41.2774,41.2882,18100.0
2005-02-22 11:55:00,76.82,76.82,76.72,76.81,29900.0,41.3043,41.3043,41.2506,41.2989,29900.0
2005-02-22 12:00:00,76.78,76.82,76.78,76.82,96300.0,41.2828,41.3043,41.2828,41.3043,96300.0
2005-02-22 12:05:00,76.82,76.93,76.82,76.93,10000.0,41.3043,41.3635,41.3043,41.3635,10000.0
2005-02-22 12:10:00,76.93,76.93,76.66,76.66,18700.0,41.3635,41.3635,41.2183,41.2183,18700.0
2005-02-22 12:15:00,76.66,76.69,76.54,76.57,55500.0,41.2183,41.2344,41.1538,41.1699,55500.0
2005-02-22 12:20:00,76.57,76.57,76.5,76.5,105400.0,41.1699,41.1699,41.1323,41.1323,105400.0
2005-02-22 12:25:00,76.51,76.51,76.37,76.4,96700.0,41.1376,41.1376,41.0624,41.0785,96700.0
2005-02-22 12:30:00,76.41,76.46,76.4,76.4,45800.0,41.0839,41.1108,41.0785,41.0785,45800.0
2005-02-22 12:35:00,76.41,76.43,76.31,76.33,104100.0,41.0839,41.0946,41.0301,41.0409,104100.0
2005-02-22 12:40:00,76.35,76.4,76.32,76.4,50700.0,41.0516,41.0785,41.0355,41.0785,50700.0
2005-02-22 12:45:00,76.42,76.46,76.4,76.4,51800.0,41.0893,41.1108,41.0785,41.0785,51800.0
2005-02-22 12:50:00,76.4,76.41,76.35,76.35,23400.0,41.0785,41.0839,41.0516,41.0516,23400.0
2005-02-22 12:55:00,76.37,76.5,76.37,76.47,62000.0,41.0624,41.1323,41.0624,41.1161,62000.0
2005-02-22 13:00:00,76.49,76.51,76.37,76.38,34900.0,41.1269,41.1376,41.0624,41.0677,34900.0
2005-02-22 13:05:00,76.39,76.43,76.35,76.4,18900.0,41.0731,41.0946,41.0516,41.0785,18900.0
2005-02-22 13:10:00,76.41,76.45,76.41,76.44,39400.0,41.0839,41.1054,41.0839,41.1,39400.0
2005-02-22 13:15:00,76.44,76.51,76.44,76.49,13400.0,41.1,41.1376,41.1,41.1269,13400.0
2005-02-22 13:20:00,76.5,76.51,76.45,76.51,12100.0,41.1323,41.1376,41.1054,41.1376,12100.0
2005-02-22 13:25:00,76.5,76.5,76.44,76.45,30200.0,41.1323,41.1323,41.1,41.1054,30200.0
2005-02-22 13:30:00,76.44,76.49,76.44,76.46,13500.0,41.1,41.1269,41.1,41.1108,13500.0
2005-02-22 13:35:00,76.45,76.45,76.37,76.38,101100.0,41.1054,41.1054,41.0624,41.0677,101100.0
2005-02-22 13:40:00,76.36,76.44,76.36,76.4,35600.0,41.057,41.1,41.057,41.0785,35600.0
2005-02-22 13:45:00,76.4,76.4,76.35,76.38,77200.0,41.0785,41.0785,41.0516,41.0677,77200.0
2005-02-22 13:50:00,76.39,76.46,76.39,76.4,28800.0,41.0731,41.1108,41.0731,41.0785,28800.0
2005-02-22 13:55:00,76.4,76.4,76.31,76.37,24300.0,41.0785,41.0785,41.0301,41.0624,24300.0
2005-02-22 14:00:00,76.4,76.41,76.3,76.41,29800.0,41.0785,41.0839,41.0247,41.0839,29800.0
2005-02-22 14:05:00,76.42,76.43,76.3,76.3,32600.0,41.0893,41.0946,41.0247,41.0247,32600.0
2005-02-22 14:10:00,76.31,76.33,76.24,76.3,43700.0,41.0301,41.0409,40.9925,41.0247,43700.0
2005-02-22 14:15:00,76.29,76.29,76.12,76.2,56500.0,41.0194,41.0194,40.9279,40.971,56500.0
2005-02-22 14:20:00,76.19,76.2,75.97,76.03,56000.0,40.9656,40.971,40.8473,40.8796,56000.0
2005-02-22 14:25:00,76.04,76.13,76.03,76.13,19700.0,40.8849,40.9333,40.8796,40.9333,19700.0
2005-02-22 14:30:00,76.13,76.17,76.11,76.13,21400.0,40.9333,40.9548,40.9226,40.9333,21400.0
2005-02-22 14:35:00,76.12,76.17,76.1,76.17,19000.0,40.9279,40.9548,40.9172,40.9548,19000.0
2005-02-22 14:40:00,76.16,76.24,76.16,76.22,29600.0,40.9495,40.9925,40.9495,40.9817,29600.0
2005-02-22 14:45:00,76.22,76.22,76.1,76.15,27900.0,40.9817,40.9817,40.9172,40.9441,27900.0
2005-02-22 14:50:00,76.16,76.23,76.12,76.22,18500.0,40.9495,40.9871,40.9279,40.9817,18500.0
2005-02-22 14:55:00,76.23,76.26,76.21,76.23,23800.0,40.9871,41.0032,40.9763,40.9871,23800.0
2005-02-22 15:00:00,76.24,76.27,76.19,76.26,41000.0,40.9925,41.0086,40.9656,41.0032,41000.0
2005-02-22 15:05:00,76.28,76.32,76.24,76.32,14700.0,41.014,41.0355,40.9925,41.0355,14700.0
2005-02-22 15:10:00,76.32,76.33,76.19,76.24,48700.0,41.0355,41.0409,40.9656,40.9925,48700.0
2005-02-22 15:15:00,76.26,76.3,76.22,76.25,26400.0,41.0032,41.0247,40.9817,40.9978,26400.0
2005-02-22 15:20:00,76.24,76.32,76.19,76.29,33500.0,40.9925,41.0355,40.9656,41.0194,33500.0
2005-02-22 15:25:00,76.29,76.3,76.24,76.27,43400.0,41.0194,41.0247,40.9925,41.0086,43400.0
2005-02-22 15:30:00,76.27,76.28,76.24,76.25,46400.0,41.0086,41.014,40.9925,40.9978,46400.0
2005-02-22 15:35:00,76.25,76.27,76.2,76.21,28700.0,40.9978,41.0086,40.971,40.9763,28700.0
2005-02-22 15:40:00,76.21,76.22,76.19,76.19,42400.0,40.9763,40.9817,40.9656,40.9656,42400.0
2005-02-22 15:45:00,76.19,76.21,76.16,76.16,47200.0,40.9656,40.9763,40.9495,40.9495,47200.0
2005-02-22 15:50:00,76.16,76.22,76.14,76.21,66900.0,40.9495,40.9817,40.9387,40.9763,66900.0
2005-02-22 15:55:00,76.22,76.26,76.2,76.2,64500.0,40.9817,41.0032,40.971,40.971,64500.0
2005-02-23 09:30:00,76.35,76.53,76.35,76.51,85800.0,41.0516,41.1484,41.0516,41.1376,85800.0
2005-02-23 09:35:00,76.52,76.78,76.35,76.77,35300.0,41.143,41.2828,41.0516,41.2774,35300.0
2005-02-23 09:40:00,76.77,76.8,76.69,76.69,52900.0,41.2774,41.2936,41.2344,41.2344,52900.0
2005-02-23 09:45:00,76.7,76.75,76.67,76.73,47900.0,41.2398,41.2667,41.2237,41.2559,47900.0
2005-02-23 09:50:00,76.72,77.18,76.71,77.15,58000.0,41.2506,41.4979,41.2452,41.4818,58000.0
2005-02-23 09:55:00,77.15,77.15,76.78,76.86,64700.0,41.4818,41.4818,41.2828,41.3258,64700.0
2005-02-23 10:00:00,76.83,76.89,76.76,76.78,43800.0,41.3097,41.342,41.2721,41.2828,43800.0
2005-02-23 10:05:00,76.78,76.78,76.67,76.74,22100.0,41.2828,41.2828,41.2237,41.2613,22100.0
2005-02-23 10:10:00,76.73,76.8,76.71,76.79,33600.0,41.2559,41.2936,41.2452,41.2882,33600.0
2005-02-23 10:15:00,76.79,76.88,76.62,76.86,39000.0,41.2882,41.3366,41.1968,41.3258,39000.0
2005-02-23 10:20:00,76.87,76.87,76.8,76.86,28000.0,41.3312,41.3312,41.2936,41.3258,28000.0
2005-02-23 10:25:00,76.86,76.9,76.76,76.81,33500.0,41.3258,41.3473,41.2721,41.2989,33500.0
2005-02-23 10:30:00,76.82,76.84,76.77,76.81,21000.0,41.3043,41.3151,41.2774,41.2989,21000.0
2005-02-23 10:35:00,76.79,76.83,76.74,76.83,51800.0,41.2882,41.3097,41.2613,41.3097,51800.0
2005-02-23 10:40:00,76.83,76.84,76.79,76.81,14300.0,41.3097,41.3151,41.2882,41.2989,14300.0
2005-02-23 10:45:00,76.81,76.88,76.8,76.84,21700.0,41.2989,41.3366,41.2936,41.3151,21700.0
2005-02-23 10:50:00,76.82,76.83,76.62,76.62,18900.0,41.3043,41.3097,41.1968,41.1968,18900.0
2005-02-23 10:55:00,76.63,76.69,76.5,76.62,37200.0,41.2022,41.2344,41.1323,41.1968,37200.0
2005-02-23 11:00:00,76.62,76.62,76.53,76.58,15300.0,41.1968,41.1968,41.1484,41.1753,15300.0
2005-02-23 11:05:00,76.57,76.68,76.57,76.65,14200.0,41.1699,41.229,41.1699,41.2129,14200.0
2005-02-23 11:10:00,76.65,76.69,76.62,76.66,9400.0,41.2129,41.2344,41.1968,41.2183,9400.0
2005-02-23 11:15:00,76.65,76.7,76.65,76.69,22600.0,41.2129,41.2398,41.2129,41.2344,22600.0
2005-02-23 11:20:00,76.69,76.7,76.63,76.68,19000.0,41.2344,41.2398,41.2022,41.229,19000.0
2005-02-23 11:25:00,76.68,76.68,76.64,76.65,12400.0,41.229,41.229,41.2075,41.2129,12400.0
2005-02-23 11:30:00,76.65,76.85,76.65,76.84,26200.0,41.2129,41.3205,41.2129,41.3151,26200.0
2005-02-23 11:35:00,76.83,76.87,76.83,76.85,15500.0,41.3097,41.3312,41.3097,41.3205,15500.0
2005-02-23 11:40:00,76.84,76.85,76.79,76.82,6700.0,41.3151,41.3205,41.2882,41.3043,6700.0
2005-02-23 11:45:00,76.82,76.82,76.73,76.76,14900.0,41.3043,41.3043,41.2559,41.2721,14900.0
2005-02-23 11:50:00,76.74,76.74,76.65,76.65,12300.0,41.2613,41.2613,41.2129,41.2129,12300.0
2005-02-23 11:55:00,76.66,76.68,76.6,76.68,9800.0,41.2183,41.229,41.186,41.229,9800.0
2005-02-23 12:00:00,76.67,76.69,76.66,76.69,10900.0,41.2237,41.2344,41.2183,41.2344,10900.0
2005-02-23 12:05:00,76.68,76.75,76.68,76.73,8800.0,41.229,41.2667,41.229,41.2559,8800.0
2005-02-23 12:10:00,76.72,76.74,76.71,76.74,9600.0,41.2506,41.2613,41.2452,41.2613,9600.0
2005-02-23 12:15:00,76.74,76.75,76.7,76.7,7400.0,41.2613,41.2667,41.2398,41.2398,7400.0
2005-02-23 12:20:00,76.7,76.75,76.69,76.7,9900.0,41.2398,41.2667,41.2344,41.2398,9900.0
2005-02-23 12:25:00,76.69,76.75,76.67,76.75,4800.0,41.2344,41.2667,41.2237,41.2667,4800.0
2005-02-23 12:30:00,76.74,76.77,76.73,76.76,14800.0,41.2613,41.2774,41.2559,41.2721,14800.0
2005-02-23 12:35:00,76.75,76.83,76.71,76.73,13900.0,41.2667,41.3097,41.2452,41.2559,13900.0
2005-02-23 12:40:00,76.72,76.73,76.68,76.72,4400.0,41.2506,41.2559,41.229,41.2506,4400.0
2005-02-23 12:45:00,76.71,76.75,76.71,76.74,9200.0,41.2452,41.2667,41.2452,41.2613,9200.0
2005-02-23 12:50:00,76.73,76.74,76.7,76.74,8700.0,41.2559,41.2613,41.2398,41.2613,8700.0
2005-02-23 12:55:00,76.73,76.74,76.72,76.74,5300.0,41.2559,41.2613,41.2506,41.2613,5300.0
2005-02-23 13:00:00,76.75,76.78,76.72,76.78,5800.0,41.2667,41.2828,41.2506,41.2828,5800.0
2005-02-23 13:05:00,76.77,76.84,76.76,76.84,12300.0,41.2774,41.3151,41.2721,41.3151,12300.0
2005-02-23 13:10:00,76.82,76.82,76.71,76.72,14200.0,41.3043,41.3043,41.2452,41.2506,14200.0
2005-02-23 13:15:00,76.71,76.79,76.7,76.79,6700.0,41.2452,41.2882,41.2398,41.2882,6700.0
2005-02-23 13:20:00,76.78,76.8,76.68,76.72,14500.0,41.2828,41.2936,41.229,41.2506,14500.0
2005-02-23 13:25:00,76.71,76.76,76.66,76.74,14500.0,41.2452,41.2721,41.2183,41.2613,14500.0
2005-02-23 13:30:00,76.72,76.79,76.72,76.74,10900.0,41.2506,41.2882,41.2506,41.2613,10900.0
2005-02-23 13:35:00,76.74,76.81,76.71,76.81,13000.0,41.2613,41.2989,41.2452,41.2989,13000.0
2005-02-23 13:40:00,76.8,76.8,76.66,76.73,15000.0,41.2936,41.2936,41.2183,41.2559,15000.0
2005-02-23 13:45:00,76.73,76.82,76.72,76.78,15100.0,41.2559,41.3043,41.2506,41.2828,15100.0
2005-02-23 13:50:00,76.79,76.87,76.75,76.8,12500.0,41.2882,41.3312,41.2667,41.2936,12500.0
2005-02-23 13:55:00,76.81,76.83,76.77,76.8,8100.0,41.2989,41.3097,41.2774,41.2936,8100.0
2005-02-23 14:00:00,76.79,76.85,76.71,76.82,19400.0,41.2882,41.3205,41.2452,41.3043,19400.0
2005-02-23 14:05:00,76.82,76.92,76.79,76.8,18700.0,41.3043,41.3581,41.2882,41.2936,18700.0
2005-02-23 14:10:00,76.79,76.8,76.65,76.65,18700.0,41.2882,41.2936,41.2129,41.2129,18700.0
2005-02-23 14:15:00,76.65,76.76,76.59,76.76,23400.0,41.2129,41.2721,41.1807,41.2721,23400.0
2005-02-23 14:20:00,76.75,76.83,76.73,76.8,15000.0,41.2667,41.3097,41.2559,41.2936,15000.0
2005-02-23 14:25:00,76.79,76.89,76.76,76.84,14500.0,41.2882,41.342,41.2721,41.3151,14500.0
2005-02-23 14:30:00,76.82,76.84,76.79,76.83,26600.0,41.3043,41.3151,41.2882,41.3097,26600.0
2005-02-23 14:35:00,76.82,76.84,76.75,76.76,22300.0,41.3043,41.3151,41.2667,41.2721,22300.0
2005-02-23 14:40:00,76.75,76.77,76.64,76.68,22700.0,41.2667,41.2774,41.2075,41.229,22700.0
2005-02-23 14:45:00,76.67,76.8,76.67,76.8,10200.0,41.2237,41.2936,41.2237,41.2936,10200.0
2005-02-23 14:50:00,76.75,76.78,76.66,76.67,13700.0,41.2667,41.2828,41.2183,41.2237,13700.0
2005-02-23 14:55:00,76.68,76.78,76.67,76.77,13000.0,41.229,41.2828,41.2237,41.2774,13000.0
2005-02-23 15:00:00,76.76,76.76,76.71,76.73,12900.0,41.2721,41.2721,41.2452,41.2559,12900.0
2005-02-23 15:05:00,76.73,76.75,76.65,76.72,20500.0,41.2559,41.2667,41.2129,41.2506,20500.0
2005-02-23 15:10:00,76.71,76.77,76.68,76.69,12900.0,41.2452,41.2774,41.229,41.2344,12900.0
2005-02-23 15:15:00,76.69,76.75,76.67,76.72,22500.0,41.2344,41.2667,41.2237,41.2506,22500.0
2005-02-23 15:20:00,76.72,76.84,76.68,76.69,22500.0,41.2506,41.3151,41.229,41.2344,22500.0
2005-02-23 15:25:00,76.68,76.74,76.67,76.71,28900.0,41.229,41.2613,41.2237,41.2452,28900.0
2005-02-23 15:30:00,76.74,76.74,76.72,76.72,16900.0,41.2613,41.2613,41.2506,41.2506,16900.0
2005-02-23 15:35:00,76.72,76.73,76.64,76.65,44100.0,41.2506,41.2559,41.2075,41.2129,44100.0
2005-02-23 15:40:00,76.64,76.64,76.52,76.55,48700.0,41.2075,41.2075,41.143,41.1591,48700.0
2005-02-23 15:45:00,76.55,76.6,76.55,76.58,34900.0,41.1591,41.186,41.1591,41.1753,34900.0
2005-02-23 15:50:00,76.58,76.63,76.57,76.63,64000.0,41.1753,41.2022,41.1699,41.2022,64000.0
2005-02-23 15:55:00,76.62,76.65,76.59,76.63,111600.0,41.1968,41.2129,41.1807,41.2022,111600.0
2005-02-24 09:30:00,76.55,76.56,76.5,76.52,52900.0,41.1591,41.1645,41.1323,41.143,52900.0
2005-02-24 09:35:00,76.45,76.65,76.3,76.35,57100.0,41.1054,41.2129,41.0247,41.0516,57100.0
2005-02-24 09:40:00,76.43,76.63,76.38,76.6,38900.0,41.0946,41.2022,41.0677,41.186,38900.0
2005-02-24 09:45:00,76.6,76.61,76.45,76.45,54700.0,41.186,41.1914,41.1054,41.1054,54700.0
2005-02-24 09:50:00,76.45,76.5,76.36,76.4,44400.0,41.1054,41.1323,41.057,41.0785,44400.0
2005-02-24 09:55:00,76.42,76.54,76.42,76.52,49600.0,41.0893,41.1538,41.0893,41.143,49600.0
2005-02-24 10:00:00,76.52,76.64,76.48,76.59,40100.0,41.143,41.2075,41.1215,41.1807,40100.0
2005-02-24 10:05:00,76.61,76.73,76.59,76.65,36400.0,41.1914,41.2559,41.1807,41.2129,36400.0
2005-02-24 10:10:00,76.65,76.82,76.64,76.79,47500.0,41.2129,41.3043,41.2075,41.2882,47500.0
2005-02-24 10:15:00,76.81,76.85,76.77,76.85,26300.0,41.2989,41.3205,41.2774,41.3205,26300.0
2005-02-24 10:20:00,76.85,76.85,76.7,76.74,24700.0,41.3205,41.3205,41.2398,41.2613,24700.0
2005-02-24 10:25:00,76.73,76.73,76.63,76.66,21900.0,41.2559,41.2559,41.2022,41.2183,21900.0
2005-02-24 10:30:00,76.63,76.98,76.63,76.92,63700.0,41.2022,41.3903,41.2022,41.3581,63700.0
2005-02-24 10:35:00,76.93,76.94,76.86,76.86,25300.0,41.3635,41.3688,41.3258,41.3258,25300.0
2005-02-24 10:40:00,76.86,76.89,76.69,76.73,42000.0,41.3258,41.342,41.2344,41.2559,42000.0
2005-02-24 10:45:00,76.74,76.8,76.69,76.69,14000.0,41.2613,41.2936,41.2344,41.2344,14000.0
2005-02-24 10:50:00,76.69,76.72,76.63,76.68,25000.0,41.2344,41.2506,41.2022,41.229,25000.0
2005-02-24 10:55:00,76.66,76.69,76.44,76.44,29600.0,41.2183,41.2344,41.1,41.1,29600.0
2005-02-24 11:00:00,76.45,76.48,76.43,76.48,87000.0,41.1054,41.1215,41.0946,41.1215,87000.0
2005-02-24 11:05:00,76.47,76.64,76.47,76.62,27600.0,41.1161,41.2075,41.1161,41.1968,27600.0
2005-02-24 11:10:00,76.62,76.69,76.59,76.59,16900.0,41.1968,41.2344,41.1807,41.1807,16900.0
2005-02-24 11:15:00,76.59,76.76,76.58,76.74,28600.0,41.1807,41.2721,41.1753,41.2613,28600.0
2005-02-24 11:20:00,76.75,76.82,76.74,76.79,18100.0,41.2667,41.3043,41.2613,41.2882,18100.0
2005-02-24 11:25:00,76.79,76.89,76.78,76.83,27800.0,41.2882,41.342,41.2828,41.3097,27800.0
2005-02-24 11:30:00,76.81,76.9,76.79,76.83,36600.0,41.2989,41.3473,41.2882,41.3097,36600.0
2005-02-24 11:35:00,76.84,76.86,76.77,76.79,8800.0,41.3151,41.3258,41.2774,41.2882,8800.0
2005-02-24 11:40:00,76.79,76.81,76.77,76.8,16800.0,41.2882,41.2989,41.2774,41.2936,16800.0
2005-02-24 11:45:00,76.8,76.84,76.75,76.78,29800.0,41.2936,41.3151,41.2667,41.2828,29800.0
2005-02-24 11:50:00,76.77,76.77,76.62,76.67,28700.0,41.2774,41.2774,41.1968,41.2237,28700.0
2005-02-24 11:55:00,76.67,76.67,76.58,76.67,13400.0,41.2237,41.2237,41.1753,41.2237,13400.0
2005-02-24 12:00:00,76.62,76.66,76.6,76.62,24000.0,41.1968,41.2183,41.186,41.1968,24000.0
2005-02-24 12:05:00,76.62,76.65,76.57,76.58,12100.0,41.1968,41.2129,41.1699,41.1753,12100.0
2005-02-24 12:10:00,76.57,76.6,76.4,76.41,15500.0,41.1699,41.186,41.0785,41.0839,15500.0
2005-02-24 12:15:00,76.41,76.5,76.41,76.45,16600.0,41.0839,41.1323,41.0839,41.1054,16600.0
2005-02-24 12:20:00,76.43,76.45,76.36,76.41,20100.0,41.0946,41.1054,41.057,41.0839,20100.0
2005-02-24 12:25:00,76.42,76.44,76.39,76.4,8800.0,41.0893,41.1,41.0731,41.0785,8800.0
2005-02-24 12:30:00,76.4,76.41,76.37,76.39,14400.0,41.0785,41.0839,41.0624,41.0731,14400.0
2005-02-24 12:35:00,76.39,76.42,76.37,76.42,12300.0,41.0731,41.0893,41.0624,41.0893,12300.0
2005-02-24 12:40:00,76.41,76.46,76.41,76.45,16200.0,41.0839,41.1108,41.0839,41.1054,16200.0
2005-02-24 12:45:00,76.46,76.53,76.46,76.52,21400.0,41.1108,41.1484,41.1108,41.143,21400.0
2005-02-24 12:50:00,76.52,76.61,76.48,76.57,12500.0,41.143,41.1914,41.1215,41.1699,12500.0
2005-02-24 12:55:00,76.61,76.61,76.42,76.45,12600.0,41.1914,41.1914,41.0893,41.1054,12600.0
2005-02-24 13:00:00,76.44,76.51,76.43,76.49,11200.0,41.1,41.1376,41.0946,41.1269,11200.0
2005-02-24 13:05:00,76.49,76.49,76.36,76.41,12500.0,41.1269,41.1269,41.057,41.0839,12500.0
2005-02-24 13:10:00,76.43,76.43,76.37,76.41,10000.0,41.0946,41.0946,41.0624,41.0839,10000.0
2005-02-24 13:15:00,76.41,76.51,76.4,76.51,24700.0,41.0839,41.1376,41.0785,41.1376,24700.0
2005-02-24 13:20:00,76.52,76.56,76.48,76.5,9400.0,41.143,41.1645,41.1215,41.1323,9400.0
2005-02-24 13:25:00,76.56,76.58,76.48,76.48,10700.0,41.1645,41.1753,41.1215,41.1215,10700.0
2005-02-24 13:30:00,76.51,76.51,76.47,76.48,10500.0,41.1376,41.1376,41.1161,41.1215,10500.0
2005-02-24 13:35:00,76.48,76.65,76.46,76.61,20600.0,41.1215,41.2129,41.1108,41.1914,20600.0
2005-02-24 13:40:00,76.58,76.61,76.49,76.51,11400.0,41.1753,41.1914,41.1269,41.1376,11400.0
2005-02-24 13:45:00,76.5,76.56,76.5,76.52,7200.0,41.1323,41.1645,41.1323,41.143,7200.0
2005-02-24 13:50:00,76.52,76.62,76.52,76.53,17100.0,41.143,41.1968,41.143,41.1484,17100.0
2005-02-24 13:55:00,76.55,76.56,76.47,76.53,11400.0,41.1591,41.1645,41.1161,41.1484,11400.0
2005-02-24 14:00:00,76.51,76.65,76.5,76.62,19000.0,41.1376,41.2129,41.1323,41.1968,19000.0
2005-02-24 14:05:00,76.63,76.69,76.61,76.65,24500.0,41.2022,41.2344,41.1914,41.2129,24500.0
2005-02-24 14:10:00,76.72,76.92,76.69,76.85,34800.0,41.2506,41.3581,41.2344,41.3205,34800.0
2005-02-24 14:15:00,76.85,76.95,76.85,76.9,28200.0,41.3205,41.3742,41.3205,41.3473,28200.0
2005-02-24 14:20:00,76.89,76.98,76.89,76.97,28400.0,41.342,41.3903,41.342,41.385,28400.0
2005-02-24 14:25:00,76.97,76.97,76.88,76.93,20400.0,41.385,41.385,41.3366,41.3635,20400.0
2005-02-24 14:30:00,76.94,77.0,76.91,76.92,65900.0,41.3688,41.4011,41.3527,41.3581,65900.0
2005-02-24 14:35:00,76.94,76.96,76.9,76.9,12700.0,41.3688,41.3796,41.3473,41.3473,12700.0
2005-02-24 14:40:00,76.9,76.96,76.87,76.93,38600.0,41.3473,41.3796,41.3312,41.3635,38600.0
2005-02-24 14:45:00,76.93,76.98,76.93,76.94,39700.0,41.3635,41.3903,41.3635,41.3688,39700.0
2005-02-24 14:50:00,76.93,77.03,76.93,77.02,29400.0,41.3635,41.4172,41.3635,41.4119,29400.0
2005-02-24 14:55:00,77.01,77.08,76.98,77.04,18700.0,41.4065,41.4441,41.3903,41.4226,18700.0
2005-02-24 15:00:00,77.04,77.09,77.01,77.09,26800.0,41.4226,41.4495,41.4065,41.4495,26800.0
2005-02-24 15:05:00,77.09,77.25,77.09,77.24,61100.0,41.4495,41.5355,41.4495,41.5301,61100.0
2005-02-24 15:10:00,77.25,77.32,77.22,77.29,17700.0,41.5355,41.5732,41.5194,41.557,17700.0
2005-02-24 15:15:00,77.3,77.32,77.24,77.25,29300.0,41.5624,41.5732,41.5301,41.5355,29300.0
2005-02-24 15:20:00,77.25,77.25,77.09,77.09,21300.0,41.5355,41.5355,41.4495,41.4495,21300.0
2005-02-24 15:25:00,77.09,77.12,77.04,77.11,30800.0,41.4495,41.4656,41.4226,41.4602,30800.0
2005-02-24 15:30:00,77.11,77.24,77.1,77.24,33800.0,41.4602,41.5301,41.4549,41.5301,33800.0
2005-02-24 15:35:00,77.22,77.4,77.22,77.37,65600.0,41.5194,41.6162,41.5194,41.6,65600.0
2005-02-24 15:40:00,77.38,77.42,77.36,77.39,58100.0,41.6054,41.6269,41.5947,41.6108,58100.0
2005-02-24 15:45:00,77.41,77.46,77.39,77.4,57000.0,41.6216,41.6484,41.6108,41.6162,57000.0
2005-02-24 15:50:00,77.39,77.4,77.34,77.34,40300.0,41.6108,41.6162,41.5839,41.5839,40300.0
2005-02-24 15:55:00,77.34,77.43,77.34,77.39,60300.0,41.5839,41.6323,41.5839,41.6108,60300.0
2005-02-25 09:30:00,77.0,77.2,77.0,77.02,67900.0,41.4011,41.5086,41.4011,41.4119,67900.0
2005-02-25 09:35:00,77.09,77.11,77.0,77.11,34400.0,41.4495,41.4602,41.4011,41.4602,34400.0
2005-02-25 09:40:00,77.1,77.1,76.8,76.85,98700.0,41.4549,41.4549,41.2936,41.3205,98700.0
2005-02-25 09:45:00,76.82,77.02,76.78,76.88,48000.0,41.3043,41.4119,41.2828,41.3366,48000.0
2005-02-25 09:50:00,76.9,77.0,76.9,77.0,54700.0,41.3473,41.4011,41.3473,41.4011,54700.0
2005-02-25 09:55:00,76.97,76.98,76.94,76.94,43400.0,41.385,41.3903,41.3688,41.3688,43400.0
2005-02-25 10:00:00,76.95,77.02,76.87,77.01,30700.0,41.3742,41.4119,41.3312,41.4065,30700.0
2005-02-25 10:05:00,77.01,77.04,76.97,77.0,18000.0,41.4065,41.4226,41.385,41.4011,18000.0
2005-02-25 10:10:00,77.0,77.15,76.99,77.1,29700.0,41.4011,41.4818,41.3957,41.4549,29700.0
2005-02-25 10:15:00,77.07,77.11,77.02,77.08,30200.0,41.4387,41.4602,41.4119,41.4441,30200.0
2005-02-25 10:20:00,77.08,77.08,76.99,77.0,35500.0,41.4441,41.4441,41.3957,41.4011,35500.0
2005-02-25 10:25:00,76.99,76.99,76.9,76.94,21800.0,41.3957,41.3957,41.3473,41.3688,21800.0
2005-02-25 10:30:00,76.94,76.94,76.89,76.92,14700.0,41.3688,41.3688,41.342,41.3581,14700.0
2005-02-25 10:35:00,76.92,76.96,76.91,76.95,17800.0,41.3581,41.3796,41.3527,41.3742,17800.0
2005-02-25 10:40:00,76.95,77.01,76.95,76.98,11900.0,41.3742,41.4065,41.3742,41.3903,11900.0
2005-02-25 10:45:00,77.01,77.1,77.0,77.07,19100.0,41.4065,41.4549,41.4011,41.4387,19100.0
2005-02-25 10:50:00,77.05,77.06,76.95,76.97,10400.0,41.428,41.4334,41.3742,41.385,10400.0
2005-02-25 10:55:00,76.97,77.13,76.96,77.13,27900.0,41.385,41.471,41.3796,41.471,27900.0
2005-02-25 11:00:00,77.15,77.24,77.13,77.17,26500.0,41.4818,41.5301,41.471,41.4925,26500.0
2005-02-25 11:05:00,77.17,77.22,77.1,77.21,23700.0,41.4925,41.5194,41.4549,41.514,23700.0
2005-02-25 11:10:00,77.21,77.23,77.14,77.15,27900.0,41.514,41.5248,41.4764,41.4818,27900.0
2005-02-25 11:15:00,77.15,77.16,77.12,77.12,9900.0,41.4818,41.4871,41.4656,41.4656,9900.0
2005-02-25 11:20:00,77.13,77.14,77.09,77.12,30300.0,41.471,41.4764,41.4495,41.4656,30300.0
2005-02-25 11:25:00,77.12,77.12,77.06,77.09,43500.0,41.4656,41.4656,41.4334,41.4495,43500.0
2005-02-25 11:30:00,77.07,77.11,77.07,77.1,8000.0,41.4387,41.4602,41.4387,41.4549,8000.0
2005-02-25 11:35:00,77.11,77.17,77.1,77.15,5800.0,41.4602,41.4925,41.4549,41.4818,5800.0
2005-02-25 11:40:00,77.15,77.15,77.1,77.11,41000.0,41.4818,41.4818,41.4549,41.4602,41000.0
2005-02-25 11:45:00,77.11,77.11,77.06,77.06,7300.0,41.4602,41.4602,41.4334,41.4334,7300.0
2005-02-25 11:50:00,77.06,77.16,77.05,77.15,43300.0,41.4334,41.4871,41.428,41.4818,43300.0
2005-02-25 11:55:00,77.12,77.26,77.1,77.21,50400.0,41.4656,41.5409,41.4549,41.514,50400.0
2005-02-25 12:00:00,77.24,77.24,77.19,77.22,15700.0,41.5301,41.5301,41.5033,41.5194,15700.0
2005-02-25 12:05:00,77.23,77.23,77.15,77.15,8100.0,41.5248,41.5248,41.4818,41.4818,8100.0
2005-02-25 12:10:00,77.15,77.15,77.11,77.15,9500.0,41.4818,41.4818,41.4602,41.4818,9500.0
2005-02-25 12:15:00,77.15,77.15,77.09,77.1,14000.0,41.4818,41.4818,41.4495,41.4549,14000.0
2005-02-25 12:20:00,77.12,77.14,77.09,77.09,8300.0,41.4656,41.4764,41.4495,41.4495,8300.0
2005-02-25 12:25:00,77.1,77.13,77.06,77.06,14200.0,41.4549,41.471,41.4334,41.4334,14200.0
2005-02-25 12:30:00,77.09,77.1,77.08,77.1,11800.0,41.4495,41.4549,41.4441,41.4549,11800.0
2005-02-25 12:35:00,77.1,77.1,77.06,77.1,16600.0,41.4549,41.4549,41.4334,41.4549,16600.0
2005-02-25 12:40:00,77.08,77.1,77.0,77.01,8500.0,41.4441,41.4549,41.4011,41.4065,8500.0
2005-02-25 12:45:00,77.0,77.07,77.0,77.05,10700.0,41.4011,41.4387,41.4011,41.428,10700.0
2005-02-25 12:50:00,77.05,77.12,77.0,77.1,9700.0,41.428,41.4656,41.4011,41.4549,9700.0
2005-02-25 12:55:00,77.1,77.1,76.98,76.98,7500.0,41.4549,41.4549,41.3903,41.3903,7500.0
2005-02-25 13:00:00,76.98,77.06,76.98,77.05,13600.0,41.3903,41.4334,41.3903,41.428,13600.0
2005-02-25 13:05:00,77.06,77.09,77.05,77.09,4300.0,41.4334,41.4495,41.428,41.4495,4300.0
2005-02-25 13:10:00,77.09,77.1,77.05,77.06,22900.0,41.4495,41.4549,41.428,41.4334,22900.0
2005-02-25 13:15:00,77.07,77.07,77.04,77.07,13100.0,41.4387,41.4387,41.4226,41.4387,13100.0
2005-02-25 13:20:00,77.07,77.12,77.04,77.04,8500.0,41.4387,41.4656,41.4226,41.4226,8500.0
2005-02-25 13:25:00,77.03,77.1,77.0,77.0,3800.0,41.4172,41.4549,41.4011,41.4011,3800.0
2005-02-25 13:30:00,76.98,77.06,76.97,77.06,17900.0,41.3903,41.4334,41.385,41.4334,17900.0
2005-02-25 13:35:00,77.06,77.11,77.06,77.1,44100.0,41.4334,41.4602,41.4334,41.4549,44100.0
2005-02-25 13:40:00,77.1,77.18,77.09,77.13,9400.0,41.4549,41.4979,41.4495,41.471,9400.0
2005-02-25 13:45:00,77.13,77.14,77.09,77.09,9900.0,41.471,41.4764,41.4495,41.4495,9900.0
2005-02-25 13:50:00,77.11,77.15,77.09,77.14,16300.0,41.4602,41.4818,41.4495,41.4764,16300.0
2005-02-25 13:55:00,77.13,77.17,77.12,77.13,8700.0,41.471,41.4925,41.4656,41.471,8700.0
2005-02-25 14:00:00,77.15,77.15,77.12,77.12,6000.0,41.4818,41.4818,41.4656,41.4656,6000.0
2005-02-25 14:05:00,77.12,77.12,77.1,77.1,6000.0,41.4656,41.4656,41.4549,41.4549,6000.0
2005-02-25 14:10:00,77.11,77.21,77.1,77.2,18700.0,41.4602,41.514,41.4549,41.5086,18700.0
2005-02-25 14:15:00,77.2,77.3,77.2,77.24,19900.0,41.5086,41.5624,41.5086,41.5301,19900.0
2005-02-25 14:20:00,77.25,77.3,77.23,77.24,20600.0,41.5355,41.5624,41.5248,41.5301,20600.0
2005-02-25 14:25:00,77.23,77.28,77.17,77.18,6800.0,41.5248,41.5517,41.4925,41.4979,6800.0
2005-02-25 14:30:00,77.18,77.29,77.15,77.25,22400.0,41.4979,41.557,41.4818,41.5355,22400.0
2005-02-25 14:35:00,77.26,77.3,77.2,77.25,22100.0,41.5409,41.5624,41.5086,41.5355,22100.0
2005-02-25 14:40:00,77.25,77.25,77.12,77.16,12000.0,41.5355,41.5355,41.4656,41.4871,12000.0
2005-02-25 14:45:00,77.16,77.26,77.14,77.25,14100.0,41.4871,41.5409,41.4764,41.5355,14100.0
2005-02-25 14:50:00,77.23,77.34,77.23,77.33,11800.0,41.5248,41.5839,41.5248,41.5785,11800.0
2005-02-25 14:55:00,77.33,77.38,77.31,77.35,21300.0,41.5785,41.6054,41.5678,41.5893,21300.0
2005-02-25 15:00:00,77.35,77.4,77.34,77.4,26100.0,41.5893,41.6162,41.5839,41.6162,26100.0
2005-02-25 15:05:00,77.4,77.4,77.32,77.36,41200.0,41.6162,41.6162,41.5732,41.5947,41200.0
2005-02-25 15:10:00,77.38,77.45,77.37,77.41,45300.0,41.6054,41.6431,41.6,41.6216,45300.0
2005-02-25 15:15:00,77.44,77.44,77.35,77.4,16400.0,41.6377,41.6377,41.5893,41.6162,16400.0
2005-02-25 15:20:00,77.39,77.45,77.29,77.4,52000.0,41.6108,41.6431,41.557,41.6162,52000.0
2005-02-25 15:25:00,77.4,77.42,77.34,77.39,40700.0,41.6162,41.6269,41.5839,41.6108,40700.0
2005-02-25 15:30:00,77.39,77.39,77.3,77.31,43400.0,41.6108,41.6108,41.5624,41.5678,43400.0
2005-02-25 15:35:00,77.31,77.31,77.23,77.24,28200.0,41.5678,41.5678,41.5248,41.5301,28200.0
2005-02-25 15:40:00,77.25,77.25,77.23,77.24,71600.0,41.5355,41.5355,41.5248,41.5301,71600.0
2005-02-25 15:45:00,77.23,77.26,77.22,77.22,47100.0,41.5248,41.5409,41.5194,41.5194,47100.0
2005-02-25 15:50:00,77.22,77.22,77.11,77.14,68800.0,41.5194,41.5194,41.4602,41.4764,68800.0
2005-02-25 15:55:00,77.11,77.2,77.07,77.19,91300.0,41.4602,41.5086,41.4387,41.5033,91300.0
2005-02-28 09:30:00,77.04,77.05,76.86,76.87,55100.0,41.4226,41.428,41.3258,41.3312,55100.0
2005-02-28 09:35:00,76.9,77.03,76.87,76.95,14500.0,41.3473,41.4172,41.3312,41.3742,14500.0
2005-02-28 09:40:00,76.95,76.95,76.7,76.73,40200.0,41.3742,41.3742,41.2398,41.2559,40200.0
2005-02-28 09:45:00,76.78,76.8,76.72,76.78,30100.0,41.2828,41.2936,41.2506,41.2828,30100.0
2005-02-28 09:50:00,76.76,76.76,76.63,76.66,28200.0,41.2721,41.2721,41.2022,41.2183,28200.0
2005-02-28 09:55:00,76.66,76.75,76.61,76.73,26500.0,41.2183,41.2667,41.1914,41.2559,26500.0
2005-02-28 10:00:00,76.72,76.75,76.67,76.72,25600.0,41.2506,41.2667,41.2237,41.2506,25600.0
2005-02-28 10:05:00,76.72,76.74,76.64,76.73,20600.0,41.2506,41.2613,41.2075,41.2559,20600.0
2005-02-28 10:10:00,76.74,76.75,76.69,76.74,24700.0,41.2613,41.2667,41.2344,41.2613,24700.0
2005-02-28 10:15:00,76.72,76.83,76.72,76.81,21000.0,41.2506,41.3097,41.2506,41.2989,21000.0
2005-02-28 10:20:00,76.8,76.9,76.79,76.9,14800.0,41.2936,41.3473,41.2882,41.3473,14800.0
2005-02-28 10:25:00,76.9,76.94,76.81,76.94,31200.0,41.3473,41.3688,41.2989,41.3688,31200.0
2005-02-28 10:30:00,76.95,77.0,76.95,77.0,34300.0,41.3742,41.4011,41.3742,41.4011,34300.0
2005-02-28 10:35:00,77.0,77.09,76.98,77.08,26300.0,41.4011,41.4495,41.3903,41.4441,26300.0
2005-02-28 10:40:00,77.06,77.09,77.05,77.07,28400.0,41.4334,41.4495,41.428,41.4387,28400.0
2005-02-28 10:45:00,77.07,77.1,77.03,77.08,67200.0,41.4387,41.4549,41.4172,41.4441,67200.0
2005-02-28 10:50:00,77.09,77.12,77.07,77.08,17000.0,41.4495,41.4656,41.4387,41.4441,17000.0
2005-02-28 10:55:00,77.09,77.12,77.07,77.09,27000.0,41.4495,41.4656,41.4387,41.4495,27000.0
2005-02-28 11:00:00,77.09,77.15,77.08,77.14,10500.0,41.4495,41.4818,41.4441,41.4764,10500.0
2005-02-28 11:05:00,77.14,77.14,77.08,77.12,24800.0,41.4764,41.4764,41.4441,41.4656,24800.0
2005-02-28 11:10:00,77.13,77.19,77.13,77.16,31900.0,41.471,41.5033,41.471,41.4871,31900.0
2005-02-28 11:15:00,77.16,77.23,77.16,77.23,14200.0,41.4871,41.5248,41.4871,41.5248,14200.0
2005-02-28 11:20:00,77.23,77.24,77.19,77.22,20200.0,41.5248,41.5301,41.5033,41.5194,20200.0
2005-02-28 11:25:00,77.23,77.25,77.2,77.22,19200.0,41.5248,41.5355,41.5086,41.5194,19200.0
2005-02-28 11:30:00,77.23,77.3,77.21,77.29,22200.0,41.5248,41.5624,41.514,41.557,22200.0
2005-02-28 11:35:00,77.29,77.36,77.29,77.34,24800.0,41.557,41.5947,41.557,41.5839,24800.0
2005-02-28 11:40:00,77.33,77.38,77.33,77.34,10300.0,41.5785,41.6054,41.5785,41.5839,10300.0
2005-02-28 11:45:00,77.32,77.35,77.23,77.23,14500.0,41.5732,41.5893,41.5248,41.5248,14500.0
2005-02-28 11:50:00,77.23,77.25,77.2,77.24,14200.0,41.5248,41.5355,41.5086,41.5301,14200.0
2005-02-28 11:55:00,77.23,77.23,77.19,77.22,10400.0,41.5248,41.5248,41.5033,41.5194,10400.0
2005-02-28 12:00:00,77.22,77.22,77.11,77.11,33000.0,41.5194,41.5194,41.4602,41.4602,33000.0
2005-02-28 12:05:00,77.1,77.12,77.07,77.11,17600.0,41.4549,41.4656,41.4387,41.4602,17600.0
2005-02-28 12:10:00,77.11,77.21,77.11,77.2,32300.0,41.4602,41.514,41.4602,41.5086,32300.0
2005-02-28 12:15:00,77.2,77.31,77.2,77.31,48600.0,41.5086,41.5678,41.5086,41.5678,48600.0
2005-02-28 12:20:00,77.32,77.38,77.3,77.3,22400.0,41.5732,41.6054,41.5624,41.5624,22400.0
2005-02-28 12:25:00,77.3,77.4,77.3,77.32,28900.0,41.5624,41.6162,41.5624,41.5732,28900.0
2005-02-28 12:30:00,77.32,77.36,77.31,77.33,37900.0,41.5732,41.5947,41.5678,41.5785,37900.0
2005-02-28 12:35:00,77.34,77.4,77.33,77.34,19600.0,41.5839,41.6162,41.5785,41.5839,19600.0
2005-02-28 12:40:00,77.35,77.36,77.32,77.33,14300.0,41.5893,41.5947,41.5732,41.5785,14300.0
2005-02-28 12:45:00,77.33,77.36,77.33,77.33,8100.0,41.5785,41.5947,41.5785,41.5785,8100.0
2005-02-28 12:50:00,77.35,77.36,77.31,77.35,12300.0,41.5893,41.5947,41.5678,41.5893,12300.0
2005-02-28 12:55:00,77.33,77.36,77.33,77.35,4600.0,41.5785,41.5947,41.5785,41.5893,4600.0
2005-02-28 13:00:00,77.35,77.36,77.34,77.35,32000.0,41.5893,41.5947,41.5839,41.5893,32000.0
2005-02-28 13:05:00,77.34,77.35,77.31,77.33,9000.0,41.5839,41.5893,41.5678,41.5785,9000.0
2005-02-28 13:10:00,77.33,77.36,77.33,77.35,33700.0,41.5785,41.5947,41.5785,41.5893,33700.0
2005-02-28 13:15:00,77.35,77.36,77.33,77.35,17900.0,41.5893,41.5947,41.5785,41.5893,17900.0
2005-02-28 13:20:00,77.35,77.35,77.32,77.34,15600.0,41.5893,41.5893,41.5732,41.5839,15600.0
2005-02-28 13:25:00,77.33,77.34,77.3,77.33,24000.0,41.5785,41.5839,41.5624,41.5785,24000.0
2005-02-28 13:30:00,77.34,77.35,77.3,77.32,15700.0,41.5839,41.5893,41.5624,41.5732,15700.0
2005-02-28 13:35:00,77.3,77.3,77.27,77.27,22500.0,41.5624,41.5624,41.5463,41.5463,22500.0
2005-02-28 13:40:00,77.27,77.27,77.2,77.2,20600.0,41.5463,41.5463,41.5086,41.5086,20600.0
2005-02-28 13:45:00,77.22,77.26,77.21,77.23,12900.0,41.5194,41.5409,41.514,41.5248,12900.0
2005-02-28 13:50:00,77.24,77.29,77.21,77.25,17200.0,41.5301,41.557,41.514,41.5355,17200.0
2005-02-28 13:55:00,77.25,77.27,77.21,77.26,9200.0,41.5355,41.5463,41.514,41.5409,9200.0
2005-02-28 14:00:00,77.26,77.26,77.12,77.15,21600.0,41.5409,41.5409,41.4656,41.4818,21600.0
2005-02-28 14:05:00,77.16,77.18,77.11,77.14,31900.0,41.4871,41.4979,41.4602,41.4764,31900.0
2005-02-28 14:10:00,77.15,77.24,77.15,77.23,17000.0,41.4818,41.5301,41.4818,41.5248,17000.0
2005-02-28 14:15:00,77.23,77.27,77.23,77.25,14100.0,41.5248,41.5463,41.5248,41.5355,14100.0
2005-02-28 14:20:00,77.25,77.31,77.21,77.24,25900.0,41.5355,41.5678,41.514,41.5301,25900.0
2005-02-28 14:25:00,77.24,77.26,77.2,77.2,14200.0,41.5301,41.5409,41.5086,41.5086,14200.0
2005-02-28 14:30:00,77.2,77.26,77.2,77.23,24900.0,41.5086,41.5409,41.5086,41.5248,24900.0
2005-02-28 14:35:00,77.24,77.28,77.23,77.27,12700.0,41.5301,41.5517,41.5248,41.5463,12700.0
2005-02-28 14:40:00,77.26,77.38,77.25,77.37,49900.0,41.5409,41.6054,41.5355,41.6,49900.0
2005-02-28 14:45:00,77.37,77.38,77.28,77.3,26300.0,41.6,41.6054,41.5517,41.5624,26300.0
2005-02-28 14:50:00,77.29,77.33,77.22,77.25,25200.0,41.557,41.5785,41.5194,41.5355,25200.0
2005-02-28 14:55:00,77.26,77.3,77.25,77.3,30100.0,41.5409,41.5624,41.5355,41.5624,30100.0
2005-02-28 15:00:00,77.3,77.33,77.26,77.33,38200.0,41.5624,41.5785,41.5409,41.5785,38200.0
2005-02-28 15:05:00,77.34,77.5,77.34,77.49,46600.0,41.5839,41.6699,41.5839,41.6646,46600.0
2005-02-28 15:10:00,77.48,77.69,77.48,77.69,30600.0,41.6592,41.7721,41.6592,41.7721,30600.0
2005-02-28 15:15:00,77.72,77.86,77.71,77.84,58400.0,41.7882,41.8635,41.7829,41.8528,58400.0
2005-02-28 15:20:00,77.84,77.84,77.76,77.78,41900.0,41.8528,41.8528,41.8097,41.8205,41900.0
2005-02-28 15:25:00,77.79,77.79,77.75,77.75,48400.0,41.8259,41.8259,41.8044,41.8044,48400.0
2005-02-28 15:30:00,77.75,77.98,77.74,77.93,58700.0,41.8044,41.928,41.799,41.9011,58700.0
2005-02-28 15:35:00,77.94,77.94,77.8,77.8,47200.0,41.9065,41.9065,41.8312,41.8312,47200.0
2005-02-28 15:40:00,77.8,77.81,77.69,77.69,61400.0,41.8312,41.8366,41.7721,41.7721,61400.0
2005-02-28 15:45:00,77.7,77.7,77.66,77.67,62300.0,41.7775,41.7775,41.756,41.7613,62300.0
2005-02-28 15:50:00,77.67,77.67,77.55,77.55,53700.0,41.7613,41.7613,41.6968,41.6968,53700.0
2005-02-28 15:55:00,77.54,77.57,77.42,77.42,96900.0,41.6914,41.7076,41.6269,41.6269,96900.0
2005-03-01 09:30:00,77.61,77.61,77.46,77.47,47800.0,41.7291,41.7291,41.6484,41.6538,47800.0
2005-03-01 09:35:00,77.46,77.52,77.3,77.31,18300.0,41.6484,41.6807,41.5624,41.5678,18300.0
2005-03-01 09:40:00,77.3,77.6,77.25,77.54,23800.0,41.5624,41.7237,41.5355,41.6914,23800.0
2005-03-01 09:45:00,77.54,77.54,77.41,77.49,20300.0,41.6914,41.6914,41.6216,41.6646,20300.0
2005-03-01 09:50:00,77.49,77.51,77.31,77.34,21600.0,41.6646,41.6753,41.5678,41.5839,21600.0
2005-03-01 09:55:00,77.37,77.51,77.27,77.51,12800.0,41.6,41.6753,41.5463,41.6753,12800.0
2005-03-01 10:00:00,77.43,77.55,77.3,77.52,38100.0,41.6323,41.6968,41.5624,41.6807,38100.0
2005-03-01 10:05:00,77.52,77.86,77.48,77.82,40600.0,41.6807,41.8635,41.6592,41.842,40600.0
2005-03-01 10:10:00,77.83,77.96,77.82,77.83,49900.0,41.8474,41.9173,41.842,41.8474,49900.0
2005-03-01 10:15:00,77.83,77.88,77.66,77.67,15200.0,41.8474,41.8743,41.756,41.7613,15200.0
2005-03-01 10:20:00,77.67,77.67,77.48,77.5,16300.0,41.7613,41.7613,41.6592,41.6699,16300.0
2005-03-01 10:25:00,77.51,77.6,77.5,77.55,19600.0,41.6753,41.7237,41.6699,41.6968,19600.0
2005-03-01 10:30:00,77.54,77.58,77.54,77.58,16400.0,41.6914,41.713,41.6914,41.713,16400.0
2005-03-01 10:35:00,77.57,77.6,77.53,77.58,26400.0,41.7076,41.7237,41.6861,41.713,26400.0
2005-03-01 10:40:00,77.57,77.61,77.52,77.57,20400.0,41.7076,41.7291,41.6807,41.7076,20400.0
2005-03-01 10:45:00,77.57,77.57,77.5,77.5,24500.0,41.7076,41.7076,41.6699,41.6699,24500.0
2005-03-01 10:50:00,77.5,77.53,77.47,77.47,12200.0,41.6699,41.6861,41.6538,41.6538,12200.0
2005-03-01 10:55:00,77.47,77.62,77.45,77.6,29700.0,41.6538,41.7345,41.6431,41.7237,29700.0
2005-03-01 11:00:00,77.62,77.62,77.45,77.45,7700.0,41.7345,41.7345,41.6431,41.6431,7700.0
2005-03-01 11:05:00,77.45,77.59,77.45,77.59,14300.0,41.6431,41.7183,41.6431,41.7183,14300.0
2005-03-01 11:10:00,77.58,77.58,77.48,77.56,32100.0,41.713,41.713,41.6592,41.7022,32100.0
2005-03-01 11:15:00,77.55,77.58,77.55,77.58,19400.0,41.6968,41.713,41.6968,41.713,19400.0
2005-03-01 11:20:00,77.58,77.62,77.57,77.61,9800.0,41.713,41.7345,41.7076,41.7291,9800.0
2005-03-01 11:25:00,77.62,77.67,77.5,77.6,68000.0,41.7345,41.7613,41.6699,41.7237,68000.0
2005-03-01 11:30:00,77.6,77.72,77.6,77.7,11900.0,41.7237,41.7882,41.7237,41.7775,11900.0
2005-03-01 11:35:00,77.69,77.7,77.59,77.63,7900.0,41.7721,41.7775,41.7183,41.7398,7900.0
2005-03-01 11:40:00,77.6,77.62,77.57,77.57,30000.0,41.7237,41.7345,41.7076,41.7076,30000.0
2005-03-01 11:45:00,77.57,77.62,77.55,77.6,29700.0,41.7076,41.7345,41.6968,41.7237,29700.0
2005-03-01 11:50:00,77.6,77.63,77.56,77.6,31000.0,41.7237,41.7398,41.7022,41.7237,31000.0
2005-03-01 11:55:00,77.59,77.6,77.56,77.57,23800.0,41.7183,41.7237,41.7022,41.7076,23800.0
2005-03-01 12:00:00,77.57,77.58,77.54,77.56,15100.0,41.7076,41.713,41.6914,41.7022,15100.0
2005-03-01 12:05:00,77.59,77.6,77.43,77.43,20100.0,41.7183,41.7237,41.6323,41.6323,20100.0
2005-03-01 12:10:00,77.41,77.5,77.41,77.46,8200.0,41.6216,41.6699,41.6216,41.6484,8200.0
2005-03-01 12:15:00,77.47,77.49,77.41,77.47,24600.0,41.6538,41.6646,41.6216,41.6538,24600.0
2005-03-01 12:20:00,77.45,77.51,77.42,77.51,15300.0,41.6431,41.6753,41.6269,41.6753,15300.0
2005-03-01 12:25:00,77.49,77.58,77.47,77.55,52100.0,41.6646,41.713,41.6538,41.6968,52100.0
2005-03-01 12:30:00,77.57,77.6,77.37,77.44,30200.0,41.7076,41.7237,41.6,41.6377,30200.0
2005-03-01 12:35:00,77.45,77.46,77.31,77.38,28400.0,41.6431,41.6484,41.5678,41.6054,28400.0
2005-03-01 12:40:00,77.39,77.43,77.35,77.37,18500.0,41.6108,41.6323,41.5893,41.6,18500.0
2005-03-01 12:45:00,77.39,77.44,77.35,77.42,24000.0,41.6108,41.6377,41.5893,41.6269,24000.0
2005-03-01 12:50:00,77.42,77.46,77.37,77.46,28500.0,41.6269,41.6484,41.6,41.6484,28500.0
2005-03-01 12:55:00,77.46,77.55,77.46,77.52,22600.0,41.6484,41.6968,41.6484,41.6807,22600.0
2005-03-01 13:00:00,77.5,77.5,77.44,77.49,11200.0,41.6699,41.6699,41.6377,41.6646,11200.0
2005-03-01 13:05:00,77.47,77.52,77.47,77.5,5800.0,41.6538,41.6807,41.6538,41.6699,5800.0
2005-03-01 13:10:00,77.5,77.5,77.41,77.42,10700.0,41.6699,41.6699,41.6216,41.6269,10700.0
2005-03-01 13:15:00,77.42,77.48,77.41,77.45,7000.0,41.6269,41.6592,41.6216,41.6431,7000.0
2005-03-01 13:20:00,77.5,77.5,77.37,77.38,32500.0,41.6699,41.6699,41.6,41.6054,32500.0
2005-03-01 13:25:00,77.37,77.4,77.26,77.33,16500.0,41.6,41.6162,41.5409,41.5785,16500.0
2005-03-01 13:30:00,77.33,77.45,77.33,77.43,12800.0,41.5785,41.6431,41.5785,41.6323,12800.0
2005-03-01 13:35:00,77.42,77.54,77.41,77.45,16400.0,41.6269,41.6914,41.6216,41.6431,16400.0
2005-03-01 13:40:00,77.42,77.42,77.37,77.4,8400.0,41.6269,41.6269,41.6,41.6162,8400.0
2005-03-01 13:45:00,77.4,77.53,77.37,77.37,22900.0,41.6162,41.6861,41.6,41.6,22900.0
2005-03-01 13:50:00,77.37,77.48,77.37,77.41,13600.0,41.6,41.6592,41.6,41.6216,13600.0
2005-03-01 13:55:00,77.41,77.42,77.37,77.38,13100.0,41.6216,41.6269,41.6,41.6054,13100.0
2005-03-01 14:00:00,77.38,77.45,77.37,77.41,23100.0,41.6054,41.6431,41.6,41.6216,23100.0
2005-03-01 14:05:00,77.42,77.49,77.39,77.4,15200.0,41.6269,41.6646,41.6108,41.6162,15200.0
2005-03-01 14:10:00,77.39,77.44,77.36,77.39,11300.0,41.6108,41.6377,41.5947,41.6108,11300.0
2005-03-01 14:15:00,77.35,77.41,77.35,77.4,13700.0,41.5893,41.6216,41.5893,41.6162,13700.0
2005-03-01 14:20:00,77.39,77.41,77.35,77.35,30800.0,41.6108,41.6216,41.5893,41.5893,30800.0
2005-03-01 14:25:00,77.35,77.39,77.28,77.31,22400.0,41.5893,41.6108,41.5517,41.5678,22400.0
2005-03-01 14:30:00,77.31,77.37,77.3,77.3,15100.0,41.5678,41.6,41.5624,41.5624,15100.0
2005-03-01 14:35:00,77.31,77.36,77.3,77.33,10300.0,41.5678,41.5947,41.5624,41.5785,10300.0
2005-03-01 14:40:00,77.34,77.46,77.34,77.45,25400.0,41.5839,41.6484,41.5839,41.6431,25400.0
2005-03-01 14:45:00,77.43,77.45,77.36,77.44,16800.0,41.6323,41.6431,41.5947,41.6377,16800.0
2005-03-01 14:50:00,77.44,77.45,77.35,77.37,16000.0,41.6377,41.6431,41.5893,41.6,16000.0
2005-03-01 14:55:00,77.37,77.5,77.36,77.5,20000.0,41.6,41.6699,41.5947,41.6699,20000.0
2005-03-01 15:00:00,77.5,77.52,77.45,77.49,30300.0,41.6699,41.6807,41.6431,41.6646,30300.0
2005-03-01 15:05:00,77.5,77.5,77.43,77.5,18100.0,41.6699,41.6699,41.6323,41.6699,18100.0
2005-03-01 15:10:00,77.5,77.59,77.5,77.54,42800.0,41.6699,41.7183,41.6699,41.6914,42800.0
2005-03-01 15:15:00,77.54,77.61,77.51,77.51,35700.0,41.6914,41.7291,41.6753,41.6753,35700.0
2005-03-01 15:20:00,77.51,77.55,77.49,77.52,17500.0,41.6753,41.6968,41.6646,41.6807,17500.0
2005-03-01 15:25:00,77.51,77.62,77.46,77.61,42200.0,41.6753,41.7345,41.6484,41.7291,42200.0
2005-03-01 15:30:00,77.64,77.66,77.48,77.48,23500.0,41.7452,41.756,41.6592,41.6592,23500.0
2005-03-01 15:35:00,77.48,77.48,77.41,77.41,24200.0,41.6592,41.6592,41.6216,41.6216,24200.0
2005-03-01 15:40:00,77.41,77.41,77.34,77.34,53600.0,41.6216,41.6216,41.5839,41.5839,53600.0
2005-03-01 15:45:00,77.33,77.33,77.25,77.29,49300.0,41.5785,41.5785,41.5355,41.557,49300.0
2005-03-01 15:50:00,77.29,77.35,77.27,77.34,33300.0,41.557,41.5893,41.5463,41.5839,33300.0
2005-03-01 15:55:00,77.33,77.38,77.31,77.37,44200.0,41.5785,41.6054,41.5678,41.6,44200.0
2005-03-02 09:30:00,77.3,77.31,76.82,76.95,56600.0,41.5624,41.5678,41.3043,41.3742,56600.0
2005-03-02 09:35:00,76.82,77.08,76.82,77.07,61900.0,41.3043,41.4441,41.3043,41.4387,61900.0
2005-03-02 09:40:00,77.09,77.16,76.93,76.94,32600.0,41.4495,41.4871,41.3635,41.3688,32600.0
2005-03-02 09:45:00,76.93,77.08,76.88,76.88,24400.0,41.3635,41.4441,41.3366,41.3366,24400.0
2005-03-02 09:50:00,76.91,77.1,76.88,76.88,17400.0,41.3527,41.4549,41.3366,41.3366,17400.0
2005-03-02 09:55:00,76.84,77.05,76.84,77.04,26200.0,41.3151,41.428,41.3151,41.4226,26200.0
2005-03-02 10:00:00,77.01,77.19,77.0,77.0,22700.0,41.4065,41.5033,41.4011,41.4011,22700.0
2005-03-02 10:05:00,77.0,77.12,76.94,77.06,40700.0,41.4011,41.4656,41.3688,41.4334,40700.0
2005-03-02 10:10:00,77.06,77.12,77.0,77.01,13800.0,41.4334,41.4656,41.4011,41.4065,13800.0
2005-03-02 10:15:00,77.0,77.01,76.94,76.99,24700.0,41.4011,41.4065,41.3688,41.3957,24700.0
2005-03-02 10:20:00,76.98,77.05,76.96,77.01,8300.0,41.3903,41.428,41.3796,41.4065,8300.0
2005-03-02 10:25:00,76.99,77.01,76.97,77.01,14700.0,41.3957,41.4065,41.385,41.4065,14700.0
2005-03-02 10:30:00,77.02,77.15,76.95,76.99,35000.0,41.4119,41.4818,41.3742,41.3957,35000.0
2005-03-02 10:35:00,76.99,77.01,76.92,76.93,39300.0,41.3957,41.4065,41.3581,41.3635,39300.0
2005-03-02 10:40:00,76.92,76.92,76.81,76.87,13600.0,41.3581,41.3581,41.2989,41.3312,13600.0
2005-03-02 10:45:00,76.87,76.87,76.8,76.8,38200.0,41.3312,41.3312,41.2936,41.2936,38200.0
2005-03-02 10:50:00,76.81,76.81,76.71,76.76,54600.0,41.2989,41.2989,41.2452,41.2721,54600.0
2005-03-02 10:55:00,76.75,76.88,76.73,76.87,40700.0,41.2667,41.3366,41.2559,41.3312,40700.0
2005-03-02 11:00:00,76.82,76.82,76.72,76.76,62700.0,41.3043,41.3043,41.2506,41.2721,62700.0
2005-03-02 11:05:00,76.76,76.79,76.75,76.79,35500.0,41.2721,41.2882,41.2667,41.2882,35500.0
2005-03-02 11:10:00,76.78,77.0,76.78,77.0,39000.0,41.2828,41.4011,41.2828,41.4011,39000.0
2005-03-02 11:15:00,77.0,77.17,76.97,77.0,62200.0,41.4011,41.4925,41.385,41.4011,62200.0
2005-03-02 11:20:00,77.0,77.0,76.88,76.9,21700.0,41.4011,41.4011,41.3366,41.3473,21700.0
2005-03-02 11:25:00,76.9,76.92,76.85,76.92,27900.0,41.3473,41.3581,41.3205,41.3581,27900.0
2005-03-02 11:30:00,76.93,77.0,76.92,76.95,21200.0,41.3635,41.4011,41.3581,41.3742,21200.0
2005-03-02 11:35:00,76.95,77.01,76.94,77.01,12600.0,41.3742,41.4065,41.3688,41.4065,12600.0
2005-03-02 11:40:00,77.02,77.04,77.0,77.04,17200.0,41.4119,41.4226,41.4011,41.4226,17200.0
2005-03-02 11:45:00,77.03,77.08,77.03,77.03,37000.0,41.4172,41.4441,41.4172,41.4172,37000.0
2005-03-02 11:50:00,77.02,77.02,77.0,77.02,10800.0,41.4119,41.4119,41.4011,41.4119,10800.0
2005-03-02 11:55:00,77.01,77.04,77.01,77.03,11700.0,41.4065,41.4226,41.4065,41.4172,11700.0
2005-03-02 12:00:00,77.04,77.08,77.03,77.08,6700.0,41.4226,41.4441,41.4172,41.4441,6700.0
2005-03-02 12:05:00,77.07,77.08,77.02,77.02,19300.0,41.4387,41.4441,41.4119,41.4119,19300.0
2005-03-02 12:10:00,77.04,77.04,77.02,77.03,7600.0,41.4226,41.4226,41.4119,41.4172,7600.0
2005-03-02 12:15:00,77.03,77.04,77.0,77.0,17500.0,41.4172,41.4226,41.4011,41.4011,17500.0
2005-03-02 12:20:00,77.01,77.05,77.0,77.0,6400.0,41.4065,41.428,41.4011,41.4011,6400.0
2005-03-02 12:25:00,77.0,77.02,77.0,77.01,9400.0,41.4011,41.4119,41.4011,41.4065,9400.0
2005-03-02 12:30:00,77.01,77.03,76.98,77.02,13200.0,41.4065,41.4172,41.3903,41.4119,13200.0
2005-03-02 12:35:00,77.02,77.02,76.97,76.97,6700.0,41.4119,41.4119,41.385,41.385,6700.0
2005-03-02 12:40:00,76.97,76.97,76.91,76.94,9100.0,41.385,41.385,41.3527,41.3688,9100.0
2005-03-02 12:45:00,76.93,77.01,76.93,77.0,5600.0,41.3635,41.4065,41.3635,41.4011,5600.0
2005-03-02 12:50:00,77.0,77.01,76.98,76.99,19800.0,41.4011,41.4065,41.3903,41.3957,19800.0
2005-03-02 12:55:00,76.99,76.99,76.96,76.97,5400.0,41.3957,41.3957,41.3796,41.385,5400.0
2005-03-02 13:00:00,76.96,76.99,76.93,76.98,5300.0,41.3796,41.3957,41.3635,41.3903,5300.0
2005-03-02 13:05:00,76.98,77.0,76.92,76.92,9900.0,41.3903,41.4011,41.3581,41.3581,9900.0
2005-03-02 13:10:00,76.93,76.97,76.92,76.96,14600.0,41.3635,41.385,41.3581,41.3796,14600.0
2005-03-02 13:15:00,76.95,76.95,76.89,76.9,20500.0,41.3742,41.3742,41.342,41.3473,20500.0
2005-03-02 13:20:00,76.9,76.99,76.9,76.99,24500.0,41.3473,41.3957,41.3473,41.3957,24500.0
2005-03-02 13:25:00,76.99,77.01,76.96,76.97,7600.0,41.3957,41.4065,41.3796,41.385,7600.0
2005-03-02 13:30:00,76.98,77.04,76.96,77.0,9700.0,41.3903,41.4226,41.3796,41.4011,9700.0
2005-03-02 13:35:00,77.0,77.0,76.94,76.96,12200.0,41.4011,41.4011,41.3688,41.3796,12200.0
2005-03-02 13:40:00,76.95,76.96,76.88,76.88,13200.0,41.3742,41.3796,41.3366,41.3366,13200.0
2005-03-02 13:45:00,76.87,76.91,76.83,76.86,16900.0,41.3312,41.3527,41.3097,41.3258,16900.0
2005-03-02 13:50:00,76.86,76.87,76.59,76.6,74500.0,41.3258,41.3312,41.1807,41.186,74500.0
2005-03-02 13:55:00,76.6,76.65,76.55,76.64,31300.0,41.186,41.2129,41.1591,41.2075,31300.0
2005-03-02 14:00:00,76.62,76.69,76.56,76.68,25000.0,41.1968,41.2344,41.1645,41.229,25000.0
2005-03-02 14:05:00,76.68,76.7,76.62,76.63,18100.0,41.229,41.2398,41.1968,41.2022,18100.0
2005-03-02 14:10:00,76.63,76.65,76.6,76.61,21700.0,41.2022,41.2129,41.186,41.1914,21700.0
2005-03-02 14:15:00,76.61,76.69,76.58,76.63,26400.0,41.1914,41.2344,41.1753,41.2022,26400.0
2005-03-02 14:20:00,76.63,76.68,76.61,76.66,10700.0,41.2022,41.229,41.1914,41.2183,10700.0
2005-03-02 14:25:00,76.68,76.7,76.62,76.63,32800.0,41.229,41.2398,41.1968,41.2022,32800.0
2005-03-02 14:30:00,76.64,76.7,76.62,76.63,18500.0,41.2075,41.2398,41.1968,41.2022,18500.0
2005-03-02 14:35:00,76.64,76.64,76.5,76.57,42600.0,41.2075,41.2075,41.1323,41.1699,42600.0
2005-03-02 14:40:00,76.59,76.63,76.58,76.58,24700.0,41.1807,41.2022,41.1753,41.1753,24700.0
2005-03-02 14:45:00,76.58,76.64,76.53,76.55,18400.0,41.1753,41.2075,41.1484,41.1591,18400.0
2005-03-02 14:50:00,76.53,76.63,76.52,76.6,14800.0,41.1484,41.2022,41.143,41.186,14800.0
2005-03-02 14:55:00,76.6,76.7,76.58,76.65,14800.0,41.186,41.2398,41.1753,41.2129,14800.0
2005-03-02 15:00:00,76.61,76.64,76.57,76.59,26100.0,41.1914,41.2075,41.1699,41.1807,26100.0
2005-03-02 15:05:00,76.59,76.7,76.59,76.68,36500.0,41.1807,41.2398,41.1807,41.229,36500.0
2005-03-02 15:10:00,76.68,76.74,76.63,76.74,22600.0,41.229,41.2613,41.2022,41.2613,22600.0
2005-03-02 15:15:00,76.74,76.77,76.69,76.71,16500.0,41.2613,41.2774,41.2344,41.2452,16500.0
2005-03-02 15:20:00,76.73,76.82,76.73,76.78,21000.0,41.2559,41.3043,41.2559,41.2828,21000.0
2005-03-02 15:25:00,76.8,76.9,76.76,76.9,28600.0,41.2936,41.3473,41.2721,41.3473,28600.0
2005-03-02 15:30:00,76.9,77.05,76.9,77.01,294000.0,41.3473,41.428,41.3473,41.4065,294000.0
2005-03-02 15:35:00,77.01,77.02,76.95,76.99,40000.0,41.4065,41.4119,41.3742,41.3957,40000.0
2005-03-02 15:40:00,76.98,77.05,76.98,77.05,56600.0,41.3903,41.428,41.3903,41.428,56600.0
2005-03-02 15:45:00,77.04,77.05,76.9,76.94,50900.0,41.4226,41.428,41.3473,41.3688,50900.0
2005-03-02 15:50:00,76.95,76.97,76.91,76.92,51500.0,41.3742,41.385,41.3527,41.3581,51500.0
2005-03-02 15:55:00,76.91,76.92,76.9,76.91,69200.0,41.3527,41.3581,41.3473,41.3527,69200.0
2005-03-03 09:30:00,77.3,77.6,77.29,77.58,78000.0,41.5624,41.7237,41.557,41.713,78000.0
2005-03-03 09:35:00,77.54,77.56,77.4,77.46,22800.0,41.6914,41.7022,41.6162,41.6484,22800.0
2005-03-03 09:40:00,77.47,77.65,77.47,77.6,55100.0,41.6538,41.7506,41.6538,41.7237,55100.0
2005-03-03 09:45:00,77.62,77.65,77.21,77.23,60600.0,41.7345,41.7506,41.514,41.5248,60600.0
2005-03-03 09:50:00,77.16,77.29,77.06,77.29,52900.0,41.4871,41.557,41.4334,41.557,52900.0
2005-03-03 09:55:00,77.3,77.37,77.14,77.37,23300.0,41.5624,41.6,41.4764,41.6,23300.0
2005-03-03 10:00:00,77.4,77.4,77.2,77.31,27900.0,41.6162,41.6162,41.5086,41.5678,27900.0
2005-03-03 10:05:00,77.31,77.51,77.31,77.42,32600.0,41.5678,41.6753,41.5678,41.6269,32600.0
2005-03-03 10:10:00,77.44,77.44,77.3,77.32,36700.0,41.6377,41.6377,41.5624,41.5732,36700.0
2005-03-03 10:15:00,77.33,77.37,77.31,77.33,17400.0,41.5785,41.6,41.5678,41.5785,17400.0
2005-03-03 10:20:00,77.37,77.4,77.19,77.19,20600.0,41.6,41.6162,41.5033,41.5033,20600.0
2005-03-03 10:25:00,77.18,77.35,77.09,77.17,26100.0,41.4979,41.5893,41.4495,41.4925,26100.0
2005-03-03 10:30:00,77.13,77.19,77.06,77.16,13900.0,41.471,41.5033,41.4334,41.4871,13900.0
2005-03-03 10:35:00,77.16,77.16,77.05,77.12,15500.0,41.4871,41.4871,41.428,41.4656,15500.0
2005-03-03 10:40:00,77.12,77.15,77.06,77.07,11800.0,41.4656,41.4818,41.4334,41.4387,11800.0
2005-03-03 10:45:00,77.08,77.11,77.01,77.01,22700.0,41.4441,41.4602,41.4065,41.4065,22700.0
2005-03-03 10:50:00,77.01,77.08,77.0,77.01,42200.0,41.4065,41.4441,41.4011,41.4065,42200.0
2005-03-03 10:55:00,77.02,77.02,76.9,76.98,33200.0,41.4119,41.4119,41.3473,41.3903,33200.0
2005-03-03 11:00:00,76.98,76.98,76.85,76.85,40100.0,41.3903,41.3903,41.3205,41.3205,40100.0
2005-03-03 11:05:00,76.88,76.96,76.85,76.87,23200.0,41.3366,41.3796,41.3205,41.3312,23200.0
2005-03-03 11:10:00,76.88,76.94,76.79,76.92,16800.0,41.3366,41.3688,41.2882,41.3581,16800.0
2005-03-03 11:15:00,76.92,76.94,76.88,76.93,6600.0,41.3581,41.3688,41.3366,41.3635,6600.0
2005-03-03 11:20:00,76.94,76.96,76.81,76.85,19900.0,41.3688,41.3796,41.2989,41.3205,19900.0
2005-03-03 11:25:00,76.9,76.91,76.78,76.82,15200.0,41.3473,41.3527,41.2828,41.3043,15200.0
2005-03-03 11:30:00,76.82,76.88,76.76,76.83,32800.0,41.3043,41.3366,41.2721,41.3097,32800.0
2005-03-03 11:35:00,76.83,76.9,76.78,76.9,14700.0,41.3097,41.3473,41.2828,41.3473,14700.0
2005-03-03 11:40:00,76.89,76.91,76.85,76.88,12600.0,41.342,41.3527,41.3205,41.3366,12600.0
2005-03-03 11:45:00,76.88,76.89,76.74,76.75,51900.0,41.3366,41.342,41.2613,41.2667,51900.0
2005-03-03 11:50:00,76.75,76.8,76.73,76.73,20900.0,41.2667,41.2936,41.2559,41.2559,20900.0
2005-03-03 11:55:00,76.73,76.74,76.56,76.56,45700.0,41.2559,41.2613,41.1645,41.1645,45700.0
2005-03-03 12:00:00,76.57,76.72,76.55,76.68,26100.0,41.1699,41.2506,41.1591,41.229,26100.0
2005-03-03 12:05:00,76.68,76.72,76.68,76.71,37900.0,41.229,41.2506,41.229,41.2452,37900.0
2005-03-03 12:10:00,76.71,76.83,76.7,76.82,34500.0,41.2452,41.3097,41.2398,41.3043,34500.0
2005-03-03 12:15:00,76.82,76.84,76.78,76.83,33200.0,41.3043,41.3151,41.2828,41.3097,33200.0
2005-03-03 12:20:00,76.84,76.84,76.67,76.72,20700.0,41.3151,41.3151,41.2237,41.2506,20700.0
2005-03-03 12:25:00,76.72,76.76,76.65,76.69,20600.0,41.2506,41.2721,41.2129,41.2344,20600.0
2005-03-03 12:30:00,76.69,76.78,76.63,76.75,19500.0,41.2344,41.2828,41.2022,41.2667,19500.0
2005-03-03 12:35:00,76.75,76.75,76.68,76.68,3800.0,41.2667,41.2667,41.229,41.229,3800.0
2005-03-03 12:40:00,76.68,76.8,76.68,76.8,12100.0,41.229,41.2936,41.229,41.2936,12100.0
2005-03-03 12:45:00,76.8,76.8,76.7,76.71,7800.0,41.2936,41.2936,41.2398,41.2452,7800.0
2005-03-03 12:50:00,76.69,76.73,76.68,76.72,6000.0,41.2344,41.2559,41.229,41.2506,6000.0
2005-03-03 12:55:00,76.72,76.76,76.7,76.76,5600.0,41.2506,41.2721,41.2398,41.2721,5600.0
2005-03-03 13:00:00,76.76,76.82,76.75,76.8,9400.0,41.2721,41.3043,41.2667,41.2936,9400.0
2005-03-03 13:05:00,76.8,77.12,76.79,77.12,42200.0,41.2936,41.4656,41.2882,41.4656,42200.0
2005-03-03 13:10:00,77.13,77.18,77.1,77.16,34400.0,41.471,41.4979,41.4549,41.4871,34400.0
2005-03-03 13:15:00,77.16,77.23,77.16,77.16,21600.0,41.4871,41.5248,41.4871,41.4871,21600.0
2005-03-03 13:20:00,77.16,77.16,77.09,77.1,12600.0,41.4871,41.4871,41.4495,41.4549,12600.0
2005-03-03 13:25:00,77.1,77.1,76.98,77.0,12100.0,41.4549,41.4549,41.3903,41.4011,12100.0
2005-03-03 13:30:00,77.0,77.09,76.99,77.08,12400.0,41.4011,41.4495,41.3957,41.4441,12400.0
2005-03-03 13:35:00,77.07,77.07,76.97,77.0,9700.0,41.4387,41.4387,41.385,41.4011,9700.0
2005-03-03 13:40:00,76.98,77.02,76.98,77.0,6100.0,41.3903,41.4119,41.3903,41.4011,6100.0
2005-03-03 13:45:00,77.0,77.0,76.91,76.91,9800.0,41.4011,41.4011,41.3527,41.3527,9800.0
2005-03-03 13:50:00,76.92,76.99,76.92,76.98,15200.0,41.3581,41.3957,41.3581,41.3903,15200.0
2005-03-03 13:55:00,76.98,77.0,76.96,77.0,20800.0,41.3903,41.4011,41.3796,41.4011,20800.0
2005-03-03 14:00:00,76.99,77.01,76.97,77.0,35600.0,41.3957,41.4065,41.385,41.4011,35600.0
2005-03-03 14:05:00,77.01,77.18,77.01,77.18,15500.0,41.4065,41.4979,41.4065,41.4979,15500.0
2005-03-03 14:10:00,77.15,77.2,77.12,77.2,16600.0,41.4818,41.5086,41.4656,41.5086,16600.0
2005-03-03 14:15:00,77.2,77.25,77.17,77.18,21800.0,41.5086,41.5355,41.4925,41.4979,21800.0
2005-03-03 14:20:00,77.19,77.32,77.18,77.29,23700.0,41.5033,41.5732,41.4979,41.557,23700.0
2005-03-03 14:25:00,77.29,77.41,77.29,77.38,22100.0,41.557,41.6216,41.557,41.6054,22100.0
2005-03-03 14:30:00,77.37,77.38,77.33,77.38,19800.0,41.6,41.6054,41.5785,41.6054,19800.0
2005-03-03 14:35:00,77.38,77.39,77.28,77.31,21100.0,41.6054,41.6108,41.5517,41.5678,21100.0
2005-03-03 14:40:00,77.28,77.3,77.22,77.22,13600.0,41.5517,41.5624,41.5194,41.5194,13600.0
2005-03-03 14:45:00,77.21,77.22,77.16,77.19,11900.0,41.514,41.5194,41.4871,41.5033,11900.0
2005-03-03 14:50:00,77.18,77.27,77.18,77.23,10500.0,41.4979,41.5463,41.4979,41.5248,10500.0
2005-03-03 14:55:00,77.26,77.26,77.2,77.22,11200.0,41.5409,41.5409,41.5086,41.5194,11200.0
2005-03-03 15:00:00,77.22,77.22,77.17,77.2,11600.0,41.5194,41.5194,41.4925,41.5086,11600.0
2005-03-03 15:05:00,77.2,77.25,77.2,77.21,16200.0,41.5086,41.5355,41.5086,41.514,16200.0
2005-03-03 15:10:00,77.21,77.35,77.21,77.34,42100.0,41.514,41.5893,41.514,41.5839,42100.0
2005-03-03 15:15:00,77.34,77.36,77.25,77.26,23300.0,41.5839,41.5947,41.5355,41.5409,23300.0
2005-03-03 15:20:00,77.26,77.28,77.23,77.27,14800.0,41.5409,41.5517,41.5248,41.5463,14800.0
2005-03-03 15:25:00,77.27,77.27,77.18,77.18,30700.0,41.5463,41.5463,41.4979,41.4979,30700.0
2005-03-03 15:30:00,77.18,77.21,77.17,77.18,13500.0,41.4979,41.514,41.4925,41.4979,13500.0
2005-03-03 15:35:00,77.19,77.22,77.18,77.22,30300.0,41.5033,41.5194,41.4979,41.5194,30300.0
2005-03-03 15:40:00,77.22,77.29,77.21,77.28,21300.0,41.5194,41.557,41.514,41.5517,21300.0
2005-03-03 15:45:00,77.27,77.28,77.2,77.2,19800.0,41.5463,41.5517,41.5086,41.5086,19800.0
2005-03-03 15:50:00,77.17,77.23,77.17,77.22,21600.0,41.4925,41.5248,41.4925,41.5194,21600.0
2005-03-03 15:55:00,77.22,77.25,77.17,77.18,51400.0,41.5194,41.5355,41.4925,41.4979,51400.0
2005-03-04 09:30:00,77.64,77.67,77.5,77.64,58900.0,41.7452,41.7613,41.6699,41.7452,58900.0
2005-03-04 09:35:00,77.63,77.68,77.5,77.51,22100.0,41.7398,41.7667,41.6699,41.6753,22100.0
2005-03-04 09:40:00,77.51,77.57,77.43,77.43,17600.0,41.6753,41.7076,41.6323,41.6323,17600.0
2005-03-04 09:45:00,77.46,77.46,77.35,77.37,16200.0,41.6484,41.6484,41.5893,41.6,16200.0
2005-03-04 09:50:00,77.37,77.47,77.28,77.35,35900.0,41.6,41.6538,41.5517,41.5893,35900.0
2005-03-04 09:55:00,77.35,77.49,77.35,77.47,35000.0,41.5893,41.6646,41.5893,41.6538,35000.0
2005-03-04 10:00:00,77.47,77.72,77.47,77.7,65200.0,41.6538,41.7882,41.6538,41.7775,65200.0
2005-03-04 10:05:00,77.75,77.97,77.71,77.76,41600.0,41.8044,41.9226,41.7829,41.8097,41600.0
2005-03-04 10:10:00,77.71,77.88,77.7,77.75,17900.0,41.7829,41.8743,41.7775,41.8044,17900.0
2005-03-04 10:15:00,77.75,77.79,77.7,77.7,23400.0,41.8044,41.8259,41.7775,41.7775,23400.0
2005-03-04 10:20:00,77.7,77.89,77.69,77.88,34500.0,41.7775,41.8796,41.7721,41.8743,34500.0
2005-03-04 10:25:00,77.88,77.96,77.75,77.86,35200.0,41.8743,41.9173,41.8044,41.8635,35200.0
2005-03-04 10:30:00,77.84,77.88,77.81,77.81,13300.0,41.8528,41.8743,41.8366,41.8366,13300.0
2005-03-04 10:35:00,77.8,77.8,77.62,77.67,37700.0,41.8312,41.8312,41.7345,41.7613,37700.0
2005-03-04 10:40:00,77.67,77.69,77.58,77.67,12500.0,41.7613,41.7721,41.713,41.7613,12500.0
2005-03-04 10:45:00,77.68,77.69,77.59,77.63,12200.0,41.7667,41.7721,41.7183,41.7398,12200.0
2005-03-04 10:50:00,77.6,77.62,77.32,77.41,21900.0,41.7237,41.7345,41.5732,41.6216,21900.0
2005-03-04 10:55:00,77.42,77.54,77.42,77.5,14200.0,41.6269,41.6914,41.6269,41.6699,14200.0
2005-03-04 11:00:00,77.5,77.55,77.47,77.48,10700.0,41.6699,41.6968,41.6538,41.6592,10700.0
2005-03-04 11:05:00,77.48,77.56,77.39,77.43,20100.0,41.6592,41.7022,41.6108,41.6323,20100.0
2005-03-04 11:10:00,77.42,77.55,77.41,77.55,13100.0,41.6269,41.6968,41.6216,41.6968,13100.0
2005-03-04 11:15:00,77.55,77.65,77.55,77.61,15900.0,41.6968,41.7506,41.6968,41.7291,15900.0
2005-03-04 11:20:00,77.6,77.62,77.49,77.53,15600.0,41.7237,41.7345,41.6646,41.6861,15600.0
2005-03-04 11:25:00,77.51,77.67,77.51,77.62,12000.0,41.6753,41.7613,41.6753,41.7345,12000.0
2005-03-04 11:30:00,77.69,77.7,77.64,77.64,12500.0,41.7721,41.7775,41.7452,41.7452,12500.0
2005-03-04 11:35:00,77.63,77.69,77.57,77.61,18000.0,41.7398,41.7721,41.7076,41.7291,18000.0
2005-03-04 11:40:00,77.6,77.62,77.52,77.52,20900.0,41.7237,41.7345,41.6807,41.6807,20900.0
2005-03-04 11:45:00,77.51,77.56,77.47,77.56,9300.0,41.6753,41.7022,41.6538,41.7022,9300.0
2005-03-04 11:50:00,77.56,77.6,77.48,77.5,8900.0,41.7022,41.7237,41.6592,41.6699,8900.0
2005-03-04 11:55:00,77.55,77.57,77.48,77.5,10000.0,41.6968,41.7076,41.6592,41.6699,10000.0
2005-03-04 12:00:00,77.53,77.69,77.52,77.63,14000.0,41.6861,41.7721,41.6807,41.7398,14000.0
2005-03-04 12:05:00,77.62,77.71,77.57,77.67,20900.0,41.7345,41.7829,41.7076,41.7613,20900.0
2005-03-04 12:10:00,77.67,77.69,77.63,77.66,15900.0,41.7613,41.7721,41.7398,41.756,15900.0
2005-03-04 12:15:00,77.66,77.76,77.65,77.74,18200.0,41.756,41.8097,41.7506,41.799,18200.0
2005-03-04 12:20:00,77.75,77.82,77.74,77.82,20800.0,41.8044,41.842,41.799,41.842,20800.0
2005-03-04 12:25:00,77.82,77.87,77.74,77.78,14200.0,41.842,41.8689,41.799,41.8205,14200.0
2005-03-04 12:30:00,77.75,77.82,77.72,77.82,9700.0,41.8044,41.842,41.7882,41.842,9700.0
2005-03-04 12:35:00,77.81,77.86,77.8,77.86,11800.0,41.8366,41.8635,41.8312,41.8635,11800.0
2005-03-04 12:40:00,77.86,77.87,77.83,77.86,14200.0,41.8635,41.8689,41.8474,41.8635,14200.0
2005-03-04 12:45:00,77.87,77.94,77.87,77.93,21300.0,41.8689,41.9065,41.8689,41.9011,21300.0
2005-03-04 12:50:00,77.93,78.04,77.9,78.04,44700.0,41.9011,41.9603,41.885,41.9603,44700.0
2005-03-04 12:55:00,78.03,78.09,78.02,78.05,24500.0,41.9549,41.9872,41.9495,41.9657,24500.0
2005-03-04 13:00:00,78.05,78.14,78.03,78.09,36900.0,41.9657,42.0141,41.9549,41.9872,36900.0
2005-03-04 13:05:00,78.06,78.07,78.0,78.0,20500.0,41.971,41.9764,41.9388,41.9388,20500.0
2005-03-04 13:10:00,77.99,78.0,77.84,77.88,18600.0,41.9334,41.9388,41.8528,41.8743,18600.0
2005-03-04 13:15:00,77.88,77.88,77.82,77.85,8800.0,41.8743,41.8743,41.842,41.8581,8800.0
2005-03-04 13:20:00,77.86,77.91,77.82,77.88,11000.0,41.8635,41.8904,41.842,41.8743,11000.0
2005-03-04 13:25:00,77.9,77.9,77.87,77.87,7900.0,41.885,41.885,41.8689,41.8689,7900.0
2005-03-04 13:30:00,77.89,77.89,77.75,77.85,14100.0,41.8796,41.8796,41.8044,41.8581,14100.0
2005-03-04 13:35:00,77.85,77.94,77.84,77.92,9300.0,41.8581,41.9065,41.8528,41.8958,9300.0
2005-03-04 13:40:00,77.91,77.95,77.88,77.91,3900.0,41.8904,41.9119,41.8743,41.8904,3900.0
2005-03-04 13:45:00,77.95,78.01,77.95,77.98,15700.0,41.9119,41.9442,41.9119,41.928,15700.0
2005-03-04 13:50:00,77.98,78.17,77.98,78.09,25800.0,41.928,42.0302,41.928,41.9872,25800.0
2005-03-04 13:55:00,78.09,78.21,78.07,78.16,22000.0,41.9872,42.0517,41.9764,42.0248,22000.0
2005-03-04 14:00:00,78.18,78.18,78.1,78.14,49100.0,42.0356,42.0356,41.9925,42.0141,49100.0
2005-03-04 14:05:00,78.14,78.23,78.14,78.22,25400.0,42.0141,42.0624,42.0141,42.0571,25400.0
2005-03-04 14:10:00,78.21,78.25,78.17,78.18,13000.0,42.0517,42.0732,42.0302,42.0356,13000.0
2005-03-04 14:15:00,78.17,78.17,78.11,78.11,18200.0,42.0302,42.0302,41.9979,41.9979,18200.0
2005-03-04 14:20:00,78.11,78.12,78.09,78.1,21900.0,41.9979,42.0033,41.9872,41.9925,21900.0
2005-03-04 14:25:00,78.11,78.18,78.07,78.08,14500.0,41.9979,42.0356,41.9764,41.9818,14500.0
2005-03-04 14:30:00,78.08,78.14,78.08,78.12,10100.0,41.9818,42.0141,41.9818,42.0033,10100.0
2005-03-04 14:35:00,78.12,78.14,78.0,78.03,25400.0,42.0033,42.0141,41.9388,41.9549,25400.0
2005-03-04 14:40:00,78.05,78.07,78.01,78.02,14100.0,41.9657,41.9764,41.9442,41.9495,14100.0
2005-03-04 14:45:00,78.01,78.02,77.99,78.01,45700.0,41.9442,41.9495,41.9334,41.9442,45700.0
2005-03-04 14:50:00,78.02,78.02,77.92,77.93,25600.0,41.9495,41.9495,41.8958,41.9011,25600.0
2005-03-04 14:55:00,77.94,77.94,77.87,77.89,17000.0,41.9065,41.9065,41.8689,41.8796,17000.0
2005-03-04 15:00:00,77.9,77.99,77.9,77.97,13700.0,41.885,41.9334,41.885,41.9226,13700.0
2005-03-04 15:05:00,77.97,78.0,77.95,77.97,77200.0,41.9226,41.9388,41.9119,41.9226,77200.0
2005-03-04 15:10:00,77.97,77.99,77.9,77.93,18100.0,41.9226,41.9334,41.885,41.9011,18100.0
2005-03-04 15:15:00,77.93,77.97,77.91,77.96,54900.0,41.9011,41.9226,41.8904,41.9173,54900.0
2005-03-04 15:20:00,77.96,77.97,77.93,77.96,18200.0,41.9173,41.9226,41.9011,41.9173,18200.0
2005-03-04 15:25:00,77.96,77.97,77.95,77.96,29200.0,41.9173,41.9226,41.9119,41.9173,29200.0
2005-03-04 15:30:00,77.97,77.99,77.95,77.98,18800.0,41.9226,41.9334,41.9119,41.928,18800.0
2005-03-04 15:35:00,77.97,78.0,77.97,77.99,17600.0,41.9226,41.9388,41.9226,41.9334,17600.0
2005-03-04 15:40:00,77.98,77.99,77.86,77.87,34600.0,41.928,41.9334,41.8635,41.8689,34600.0
2005-03-04 15:45:00,77.85,77.93,77.85,77.9,35100.0,41.8581,41.9011,41.8581,41.885,35100.0
2005-03-04 15:50:00,77.9,77.93,77.89,77.9,31200.0,41.885,41.9011,41.8796,41.885,31200.0
2005-03-04 15:55:00,77.9,77.91,77.89,77.9,51100.0,41.885,41.8904,41.8796,41.885,51100.0
2005-03-07 09:30:00,78.05,78.07,77.96,78.0,43900.0,41.9657,41.9764,41.9173,41.9388,43900.0
2005-03-07 09:35:00,78.0,78.06,77.98,78.06,10800.0,41.9388,41.971,41.928,41.971,10800.0
2005-03-07 09:40:00,78.03,78.06,77.99,78.0,13600.0,41.9549,41.971,41.9334,41.9388,13600.0
2005-03-07 09:45:00,78.0,78.05,77.91,77.96,13500.0,41.9388,41.9657,41.8904,41.9173,13500.0
2005-03-07 09:50:00,77.94,77.98,77.92,77.98,10000.0,41.9065,41.928,41.8958,41.928,10000.0
2005-03-07 09:55:00,77.98,78.0,77.9,77.96,30500.0,41.928,41.9388,41.885,41.9173,30500.0
2005-03-07 10:00:00,77.96,78.04,77.92,78.0,22600.0,41.9173,41.9603,41.8958,41.9388,22600.0
2005-03-07 10:05:00,78.0,78.04,77.98,78.03,25100.0,41.9388,41.9603,41.928,41.9549,25100.0
2005-03-07 10:10:00,78.04,78.04,77.9,77.92,25000.0,41.9603,41.9603,41.885,41.8958,25000.0
2005-03-07 10:15:00,77.91,77.94,77.76,77.76,25000.0,41.8904,41.9065,41.8097,41.8097,25000.0
2005-03-07 10:20:00,77.77,77.77,77.66,77.73,22500.0,41.8151,41.8151,41.756,41.7936,22500.0
2005-03-07 10:25:00,77.73,77.95,77.73,77.8,25400.0,41.7936,41.9119,41.7936,41.8312,25400.0
2005-03-07 10:30:00,77.8,77.98,77.79,77.93,22700.0,41.8312,41.928,41.8259,41.9011,22700.0
2005-03-07 10:35:00,77.96,77.98,77.93,77.94,12800.0,41.9173,41.928,41.9011,41.9065,12800.0
2005-03-07 10:40:00,77.94,77.94,77.88,77.89,6700.0,41.9065,41.9065,41.8743,41.8796,6700.0
2005-03-07 10:45:00,77.89,77.95,77.84,77.85,14000.0,41.8796,41.9119,41.8528,41.8581,14000.0
2005-03-07 10:50:00,77.85,77.98,77.85,77.94,22900.0,41.8581,41.928,41.8581,41.9065,22900.0
2005-03-07 10:55:00,77.93,77.95,77.87,77.91,17400.0,41.9011,41.9119,41.8689,41.8904,17400.0
2005-03-07 11:00:00,77.91,77.92,77.87,77.9,11000.0,41.8904,41.8958,41.8689,41.885,11000.0
2005-03-07 11:05:00,77.87,77.93,77.87,77.9,6700.0,41.8689,41.9011,41.8689,41.885,6700.0
2005-03-07 11:10:00,77.91,78.12,77.9,78.11,16500.0,41.8904,42.0033,41.885,41.9979,16500.0
2005-03-07 11:15:00,78.09,78.18,78.08,78.15,30600.0,41.9872,42.0356,41.9818,42.0194,30600.0
2005-03-07 11:20:00,78.16,78.39,78.16,78.39,30800.0,42.0248,42.1485,42.0248,42.1485,30800.0
2005-03-07 11:25:00,78.39,78.63,78.38,78.57,42100.0,42.1485,42.2775,42.1431,42.2453,42100.0
2005-03-07 11:30:00,78.56,78.69,78.48,78.66,43400.0,42.2399,42.3098,42.1969,42.2936,43400.0
2005-03-07 11:35:00,78.69,78.73,78.6,78.61,28500.0,42.3098,42.3313,42.2614,42.2668,28500.0
2005-03-07 11:40:00,78.61,78.66,78.57,78.66,45000.0,42.2668,42.2936,42.2453,42.2936,45000.0
2005-03-07 11:45:00,78.64,78.65,78.54,78.55,23000.0,42.2829,42.2883,42.2291,42.2345,23000.0
2005-03-07 11:50:00,78.55,78.55,78.45,78.46,23900.0,42.2345,42.2345,42.1807,42.1861,23900.0
2005-03-07 11:55:00,78.45,78.57,78.43,78.46,21000.0,42.1807,42.2453,42.17,42.1861,21000.0
2005-03-07 12:00:00,78.46,78.52,78.46,78.51,17000.0,42.1861,42.2184,42.1861,42.213,17000.0
2005-03-07 12:05:00,78.5,78.52,78.36,78.4,18800.0,42.2076,42.2184,42.1323,42.1539,18800.0
2005-03-07 12:10:00,78.39,78.5,78.39,78.44,27400.0,42.1485,42.2076,42.1485,42.1754,27400.0
2005-03-07 12:15:00,78.45,78.47,78.39,78.39,13800.0,42.1807,42.1915,42.1485,42.1485,13800.0
2005-03-07 12:20:00,78.4,78.41,78.35,78.4,19300.0,42.1539,42.1592,42.127,42.1539,19300.0
2005-03-07 12:25:00,78.42,78.43,78.35,78.36,15500.0,42.1646,42.17,42.127,42.1323,15500.0
2005-03-07 12:30:00,78.37,78.37,78.25,78.25,29600.0,42.1377,42.1377,42.0732,42.0732,29600.0
2005-03-07 12:35:00,78.26,78.4,78.26,78.34,33700.0,42.0786,42.1539,42.0786,42.1216,33700.0
2005-03-07 12:40:00,78.34,78.41,78.32,78.33,29100.0,42.1216,42.1592,42.1108,42.1162,29100.0
2005-03-07 12:45:00,78.34,78.36,78.33,78.34,15400.0,42.1216,42.1323,42.1162,42.1216,15400.0
2005-03-07 12:50:00,78.34,78.4,78.33,78.36,15500.0,42.1216,42.1539,42.1162,42.1323,15500.0
2005-03-07 12:55:00,78.36,78.37,78.32,78.35,4500.0,42.1323,42.1377,42.1108,42.127,4500.0
2005-03-07 13:00:00,78.35,78.4,78.34,78.36,10100.0,42.127,42.1539,42.1216,42.1323,10100.0
2005-03-07 13:05:00,78.36,78.37,78.31,78.35,11000.0,42.1323,42.1377,42.1055,42.127,11000.0
2005-03-07 13:10:00,78.36,78.39,78.35,78.36,5900.0,42.1323,42.1485,42.127,42.1323,5900.0
2005-03-07 13:15:00,78.37,78.39,78.31,78.34,8300.0,42.1377,42.1485,42.1055,42.1216,8300.0
2005-03-07 13:20:00,78.33,78.33,78.31,78.32,4300.0,42.1162,42.1162,42.1055,42.1108,4300.0
2005-03-07 13:25:00,78.3,78.3,78.18,78.22,24000.0,42.1001,42.1001,42.0356,42.0571,24000.0
2005-03-07 13:30:00,78.23,78.38,78.23,78.37,10100.0,42.0624,42.1431,42.0624,42.1377,10100.0
2005-03-07 13:35:00,78.37,78.37,78.34,78.36,8900.0,42.1377,42.1377,42.1216,42.1323,8900.0
2005-03-07 13:40:00,78.36,78.37,78.35,78.36,3700.0,42.1323,42.1377,42.127,42.1323,3700.0
2005-03-07 13:45:00,78.35,78.35,78.26,78.26,10900.0,42.127,42.127,42.0786,42.0786,10900.0
2005-03-07 13:50:00,78.24,78.37,78.23,78.31,20100.0,42.0678,42.1377,42.0624,42.1055,20100.0
2005-03-07 13:55:00,78.27,78.39,78.27,78.39,9500.0,42.084,42.1485,42.084,42.1485,9500.0
2005-03-07 14:00:00,78.4,78.41,78.36,78.38,8000.0,42.1539,42.1592,42.1323,42.1431,8000.0
2005-03-07 14:05:00,78.38,78.41,78.32,78.35,15700.0,42.1431,42.1592,42.1108,42.127,15700.0
2005-03-07 14:10:00,78.34,78.38,78.3,78.38,6200.0,42.1216,42.1431,42.1001,42.1431,6200.0
2005-03-07 14:15:00,78.37,78.41,78.22,78.26,13200.0,42.1377,42.1592,42.0571,42.0786,13200.0
2005-03-07 14:20:00,78.24,78.25,78.13,78.16,18200.0,42.0678,42.0732,42.0087,42.0248,18200.0
2005-03-07 14:25:00,78.15,78.19,78.08,78.14,36800.0,42.0194,42.0409,41.9818,42.0141,36800.0
2005-03-07 14:30:00,78.16,78.28,78.14,78.26,21800.0,42.0248,42.0893,42.0141,42.0786,21800.0
2005-03-07 14:35:00,78.26,78.26,78.2,78.22,8400.0,42.0786,42.0786,42.0463,42.0571,8400.0
2005-03-07 14:40:00,78.22,78.37,78.22,78.34,16800.0,42.0571,42.1377,42.0571,42.1216,16800.0
2005-03-07 14:45:00,78.31,78.38,78.3,78.33,12000.0,42.1055,42.1431,42.1001,42.1162,12000.0
2005-03-07 14:50:00,78.33,78.33,78.28,78.3,3100.0,42.1162,42.1162,42.0893,42.1001,3100.0
2005-03-07 14:55:00,78.28,78.37,78.28,78.37,15000.0,42.0893,42.1377,42.0893,42.1377,15000.0
2005-03-07 15:00:00,78.37,78.37,78.34,78.35,8700.0,42.1377,42.1377,42.1216,42.127,8700.0
2005-03-07 15:05:00,78.36,78.43,78.35,78.42,16500.0,42.1323,42.17,42.127,42.1646,16500.0
2005-03-07 15:10:00,78.42,78.43,78.4,78.4,8600.0,42.1646,42.17,42.1539,42.1539,8600.0
2005-03-07 15:15:00,78.41,78.5,78.41,78.45,14900.0,42.1592,42.2076,42.1592,42.1807,14900.0
2005-03-07 15:20:00,78.45,78.54,78.45,78.48,21700.0,42.1807,42.2291,42.1807,42.1969,21700.0
2005-03-07 15:25:00,78.49,78.49,78.42,78.46,18100.0,42.2022,42.2022,42.1646,42.1861,18100.0
2005-03-07 15:30:00,78.44,78.44,78.23,78.25,28800.0,42.1754,42.1754,42.0624,42.0732,28800.0
2005-03-07 15:35:00,78.23,78.26,78.2,78.24,22600.0,42.0624,42.0786,42.0463,42.0678,22600.0
2005-03-07 15:40:00,78.22,78.31,78.22,78.23,26700.0,42.0571,42.1055,42.0571,42.0624,26700.0
2005-03-07 15:45:00,78.24,78.28,78.24,78.27,32000.0,42.0678,42.0893,42.0678,42.084,32000.0
2005-03-07 15:50:00,78.26,78.32,78.24,78.32,57200.0,42.0786,42.1108,42.0678,42.1108,57200.0
2005-03-07 15:55:00,78.3,78.4,78.3,78.37,127500.0,42.1001,42.1539,42.1001,42.1377,127500.0
2005-03-08 09:30:00,78.38,78.47,78.38,78.42,48800.0,42.1431,42.1915,42.1431,42.1646,48800.0
2005-03-08 09:35:00,78.42,78.5,78.41,78.45,25300.0,42.1646,42.2076,42.1592,42.1807,25300.0
2005-03-08 09:40:00,78.46,78.53,78.43,78.44,112700.0,42.1861,42.2237,42.17,42.1754,112700.0
2005-03-08 09:45:00,78.44,78.68,78.44,78.59,35100.0,42.1754,42.3044,42.1754,42.256,35100.0
2005-03-08 09:50:00,78.56,78.58,78.49,78.5,18800.0,42.2399,42.2506,42.2022,42.2076,18800.0
2005-03-08 09:55:00,78.46,78.51,78.41,78.41,9300.0,42.1861,42.213,42.1592,42.1592,9300.0
2005-03-08 10:00:00,78.42,78.46,78.37,78.43,38900.0,42.1646,42.1861,42.1377,42.17,38900.0
2005-03-08 10:05:00,78.43,78.47,78.28,78.29,14600.0,42.17,42.1915,42.0893,42.0947,14600.0
2005-03-08 10:10:00,78.3,78.4,78.28,78.36,10900.0,42.1001,42.1539,42.0893,42.1323,10900.0
2005-03-08 10:15:00,78.4,78.4,78.3,78.37,23700.0,42.1539,42.1539,42.1001,42.1377,23700.0
2005-03-08 10:20:00,78.37,78.37,78.29,78.29,13700.0,42.1377,42.1377,42.0947,42.0947,13700.0
2005-03-08 10:25:00,78.3,78.3,78.2,78.24,30500.0,42.1001,42.1001,42.0463,42.0678,30500.0
2005-03-08 10:30:00,78.25,78.38,78.25,78.37,28400.0,42.0732,42.1431,42.0732,42.1377,28400.0
2005-03-08 10:35:00,78.37,78.38,78.28,78.29,37600.0,42.1377,42.1431,42.0893,42.0947,37600.0
2005-03-08 10:40:00,78.26,78.39,78.26,78.36,25800.0,42.0786,42.1485,42.0786,42.1323,25800.0
2005-03-08 10:45:00,78.36,78.36,78.32,78.33,7800.0,42.1323,42.1323,42.1108,42.1162,7800.0
2005-03-08 10:50:00,78.31,78.39,78.3,78.38,24500.0,42.1055,42.1485,42.1001,42.1431,24500.0
2005-03-08 10:55:00,78.38,78.38,78.28,78.29,17700.0,42.1431,42.1431,42.0893,42.0947,17700.0
2005-03-08 11:00:00,78.25,78.3,78.2,78.23,31500.0,42.0732,42.1001,42.0463,42.0624,31500.0
2005-03-08 11:05:00,78.22,78.23,78.06,78.06,27500.0,42.0571,42.0624,41.971,41.971,27500.0
2005-03-08 11:10:00,78.06,78.27,78.06,78.26,38800.0,41.971,42.084,41.971,42.0786,38800.0
2005-03-08 11:15:00,78.19,78.31,78.19,78.29,12900.0,42.0409,42.1055,42.0409,42.0947,12900.0
2005-03-08 11:20:00,78.33,78.34,78.3,78.32,5700.0,42.1162,42.1216,42.1001,42.1108,5700.0
2005-03-08 11:25:00,78.31,78.31,78.26,78.28,4500.0,42.1055,42.1055,42.0786,42.0893,4500.0
2005-03-08 11:30:00,78.28,78.3,78.22,78.24,8100.0,42.0893,42.1001,42.0571,42.0678,8100.0
2005-03-08 11:35:00,78.24,78.27,78.21,78.23,12700.0,42.0678,42.084,42.0517,42.0624,12700.0
2005-03-08 11:40:00,78.23,78.29,78.23,78.27,16800.0,42.0624,42.0947,42.0624,42.084,16800.0
2005-03-08 11:45:00,78.27,78.3,78.25,78.29,11400.0,42.084,42.1001,42.0732,42.0947,11400.0
2005-03-08 11:50:00,78.3,78.38,78.3,78.36,19700.0,42.1001,42.1431,42.1001,42.1323,19700.0
2005-03-08 11:55:00,78.36,78.41,78.33,78.35,20300.0,42.1323,42.1592,42.1162,42.127,20300.0
2005-03-08 12:00:00,78.36,78.41,78.26,78.29,14300.0,42.1323,42.1592,42.0786,42.0947,14300.0
2005-03-08 12:05:00,78.3,78.38,78.3,78.37,11400.0,42.1001,42.1431,42.1001,42.1377,11400.0
2005-03-08 12:10:00,78.37,78.37,78.26,78.37,41700.0,42.1377,42.1377,42.0786,42.1377,41700.0
2005-03-08 12:15:00,78.36,78.46,78.35,78.41,10100.0,42.1323,42.1861,42.127,42.1592,10100.0
2005-03-08 12:20:00,78.4,78.52,78.4,78.47,15800.0,42.1539,42.2184,42.1539,42.1915,15800.0
2005-03-08 12:25:00,78.48,78.6,78.48,78.59,23100.0,42.1969,42.2614,42.1969,42.256,23100.0
2005-03-08 12:30:00,78.59,78.59,78.51,78.52,19900.0,42.256,42.256,42.213,42.2184,19900.0
2005-03-08 12:35:00,78.51,78.62,78.47,78.58,21900.0,42.213,42.2721,42.1915,42.2506,21900.0
2005-03-08 12:40:00,78.58,78.6,78.42,78.55,32900.0,42.2506,42.2614,42.1646,42.2345,32900.0
2005-03-08 12:45:00,78.56,78.64,78.54,78.63,13100.0,42.2399,42.2829,42.2291,42.2775,13100.0
2005-03-08 12:50:00,78.63,78.64,78.58,78.59,11500.0,42.2775,42.2829,42.2506,42.256,11500.0
2005-03-08 12:55:00,78.57,78.58,78.52,78.55,7700.0,42.2453,42.2506,42.2184,42.2345,7700.0
2005-03-08 13:00:00,78.54,78.54,78.49,78.51,8300.0,42.2291,42.2291,42.2022,42.213,8300.0
2005-03-08 13:05:00,78.51,78.68,78.51,78.57,22200.0,42.213,42.3044,42.213,42.2453,22200.0
2005-03-08 13:10:00,78.58,78.63,78.55,78.59,15600.0,42.2506,42.2775,42.2345,42.256,15600.0
2005-03-08 13:15:00,78.62,78.63,78.57,78.62,16200.0,42.2721,42.2775,42.2453,42.2721,16200.0
2005-03-08 13:20:00,78.63,78.63,78.46,78.54,23800.0,42.2775,42.2775,42.1861,42.2291,23800.0
2005-03-08 13:25:00,78.55,78.55,78.49,78.49,4400.0,42.2345,42.2345,42.2022,42.2022,4400.0
2005-03-08 13:30:00,78.5,78.51,78.49,78.49,4400.0,42.2076,42.213,42.2022,42.2022,4400.0
2005-03-08 13:35:00,78.49,78.55,78.49,78.53,19600.0,42.2022,42.2345,42.2022,42.2237,19600.0
2005-03-08 13:40:00,78.54,78.63,78.5,78.51,14800.0,42.2291,42.2775,42.2076,42.213,14800.0
2005-03-08 13:45:00,78.47,78.5,78.45,78.48,22900.0,42.1915,42.2076,42.1807,42.1969,22900.0
2005-03-08 13:50:00,78.48,78.49,78.42,78.44,20700.0,42.1969,42.2022,42.1646,42.1754,20700.0
2005-03-08 13:55:00,78.46,78.57,78.46,78.57,17300.0,42.1861,42.2453,42.1861,42.2453,17300.0
2005-03-08 14:00:00,78.55,78.55,78.47,78.49,9800.0,42.2345,42.2345,42.1915,42.2022,9800.0
2005-03-08 14:05:00,78.48,78.6,78.48,78.59,11300.0,42.1969,42.2614,42.1969,42.256,11300.0
2005-03-08 14:10:00,78.59,78.59,78.45,78.51,8300.0,42.256,42.256,42.1807,42.213,8300.0
2005-03-08 14:15:00,78.52,78.52,78.43,78.47,6600.0,42.2184,42.2184,42.17,42.1915,6600.0
2005-03-08 14:20:00,78.47,78.54,78.47,78.52,19900.0,42.1915,42.2291,42.1915,42.2184,19900.0
2005-03-08 14:25:00,78.53,78.6,78.52,78.57,18800.0,42.2237,42.2614,42.2184,42.2453,18800.0
2005-03-08 14:30:00,78.58,78.63,78.58,78.6,24200.0,42.2506,42.2775,42.2506,42.2614,24200.0
2005-03-08 14:35:00,78.59,78.63,78.54,78.63,30000.0,42.256,42.2775,42.2291,42.2775,30000.0
2005-03-08 14:40:00,78.64,78.66,78.62,78.64,75800.0,42.2829,42.2936,42.2721,42.2829,75800.0
2005-03-08 14:45:00,78.64,78.68,78.64,78.68,25500.0,42.2829,42.3044,42.2829,42.3044,25500.0
2005-03-08 14:50:00,78.68,78.7,78.62,78.68,20600.0,42.3044,42.3152,42.2721,42.3044,20600.0
2005-03-08 14:55:00,78.68,78.75,78.68,78.74,26900.0,42.3044,42.342,42.3044,42.3367,26900.0
2005-03-08 15:00:00,78.74,78.75,78.71,78.73,25400.0,42.3367,42.342,42.3205,42.3313,25400.0
2005-03-08 15:05:00,78.72,78.74,78.68,78.7,25300.0,42.3259,42.3367,42.3044,42.3152,25300.0
2005-03-08 15:10:00,78.69,78.71,78.66,78.7,16400.0,42.3098,42.3205,42.2936,42.3152,16400.0
2005-03-08 15:15:00,78.7,78.75,78.7,78.74,18900.0,42.3152,42.342,42.3152,42.3367,18900.0
2005-03-08 15:20:00,78.74,78.8,78.7,78.8,26100.0,42.3367,42.3689,42.3152,42.3689,26100.0
2005-03-08 15:25:00,78.78,78.8,78.75,78.75,16900.0,42.3582,42.3689,42.342,42.342,16900.0
2005-03-08 15:30:00,78.75,78.76,78.68,78.73,22900.0,42.342,42.3474,42.3044,42.3313,22900.0
2005-03-08 15:35:00,78.72,78.72,78.51,78.53,48200.0,42.3259,42.3259,42.213,42.2237,48200.0
2005-03-08 15:40:00,78.53,78.53,78.46,78.5,27800.0,42.2237,42.2237,42.1861,42.2076,27800.0
2005-03-08 15:45:00,78.47,78.58,78.46,78.58,23200.0,42.1915,42.2506,42.1861,42.2506,23200.0
2005-03-08 15:50:00,78.62,78.63,78.54,78.54,22600.0,42.2721,42.2775,42.2291,42.2291,22600.0
2005-03-08 15:55:00,78.54,78.54,78.5,78.5,54900.0,42.2291,42.2291,42.2076,42.2076,54900.0
2005-03-09 09:30:00,78.3,78.31,78.06,78.09,64100.0,42.1001,42.1055,41.971,41.9872,64100.0
2005-03-09 09:35:00,78.09,78.21,78.08,78.11,14300.0,41.9872,42.0517,41.9818,41.9979,14300.0
2005-03-09 09:40:00,78.14,78.27,78.08,78.21,26700.0,42.0141,42.084,41.9818,42.0517,26700.0
2005-03-09 09:45:00,78.21,78.21,78.02,78.07,31900.0,42.0517,42.0517,41.9495,41.9764,31900.0
2005-03-09 09:50:00,78.08,78.24,77.9,77.91,32000.0,41.9818,42.0678,41.885,41.8904,32000.0
2005-03-09 09:55:00,77.9,77.97,77.84,77.88,28400.0,41.885,41.9226,41.8528,41.8743,28400.0
2005-03-09 10:00:00,77.86,77.86,77.55,77.71,81000.0,41.8635,41.8635,41.6968,41.7829,81000.0
2005-03-09 10:05:00,77.72,77.73,77.63,77.73,27100.0,41.7882,41.7936,41.7398,41.7936,27100.0
2005-03-09 10:10:00,77.69,77.69,77.53,77.6,67800.0,41.7721,41.7721,41.6861,41.7237,67800.0
2005-03-09 10:15:00,77.66,77.66,77.57,77.59,28800.0,41.756,41.756,41.7076,41.7183,28800.0
2005-03-09 10:20:00,77.58,77.68,77.58,77.62,30800.0,41.713,41.7667,41.713,41.7345,30800.0
2005-03-09 10:25:00,77.63,77.76,77.62,77.76,23100.0,41.7398,41.8097,41.7345,41.8097,23100.0
2005-03-09 10:30:00,77.75,77.92,77.7,77.88,52300.0,41.8044,41.8958,41.7775,41.8743,52300.0
2005-03-09 10:35:00,77.89,78.0,77.88,77.93,34700.0,41.8796,41.9388,41.8743,41.9011,34700.0
2005-03-09 10:40:00,77.92,77.95,77.76,77.76,24000.0,41.8958,41.9119,41.8097,41.8097,24000.0
2005-03-09 10:45:00,77.71,77.92,77.7,77.89,34500.0,41.7829,41.8958,41.7775,41.8796,34500.0
2005-03-09 10:50:00,77.89,77.9,77.76,77.77,31000.0,41.8796,41.885,41.8097,41.8151,31000.0
2005-03-09 10:55:00,77.77,77.8,77.72,77.75,16500.0,41.8151,41.8312,41.7882,41.8044,16500.0
2005-03-09 11:00:00,77.72,77.8,77.72,77.77,11200.0,41.7882,41.8312,41.7882,41.8151,11200.0
2005-03-09 11:05:00,77.77,77.88,77.71,77.71,22500.0,41.8151,41.8743,41.7829,41.7829,22500.0
2005-03-09 11:10:00,77.75,77.78,77.7,77.74,14200.0,41.8044,41.8205,41.7775,41.799,14200.0
2005-03-09 11:15:00,77.74,77.76,77.63,77.72,21300.0,41.799,41.8097,41.7398,41.7882,21300.0
2005-03-09 11:20:00,77.72,77.77,77.66,77.76,10300.0,41.7882,41.8151,41.756,41.8097,10300.0
2005-03-09 11:25:00,77.77,77.85,77.75,77.81,32600.0,41.8151,41.8581,41.8044,41.8366,32600.0
2005-03-09 11:30:00,77.82,77.82,77.72,77.77,24300.0,41.842,41.842,41.7882,41.8151,24300.0
2005-03-09 11:35:00,77.79,77.88,77.79,77.88,11300.0,41.8259,41.8743,41.8259,41.8743,11300.0
2005-03-09 11:40:00,77.86,77.89,77.81,77.83,10300.0,41.8635,41.8796,41.8366,41.8474,10300.0
2005-03-09 11:45:00,77.85,77.89,77.81,77.89,8200.0,41.8581,41.8796,41.8366,41.8796,8200.0
2005-03-09 11:50:00,77.88,77.9,77.76,77.77,12800.0,41.8743,41.885,41.8097,41.8151,12800.0
2005-03-09 11:55:00,77.77,77.82,77.76,77.76,3900.0,41.8151,41.842,41.8097,41.8097,3900.0
2005-03-09 12:00:00,77.75,77.77,77.6,77.64,32600.0,41.8044,41.8151,41.7237,41.7452,32600.0
2005-03-09 12:05:00,77.63,77.68,77.58,77.68,17600.0,41.7398,41.7667,41.713,41.7667,17600.0
2005-03-09 12:10:00,77.69,77.76,77.69,77.74,5200.0,41.7721,41.8097,41.7721,41.799,5200.0
2005-03-09 12:15:00,77.74,77.75,77.53,77.62,38500.0,41.799,41.8044,41.6861,41.7345,38500.0
2005-03-09 12:20:00,77.62,77.68,77.59,77.62,12400.0,41.7345,41.7667,41.7183,41.7345,12400.0
2005-03-09 12:25:00,77.62,77.65,77.57,77.64,7700.0,41.7345,41.7506,41.7076,41.7452,7700.0
2005-03-09 12:30:00,77.65,77.71,77.63,77.7,7100.0,41.7506,41.7829,41.7398,41.7775,7100.0
2005-03-09 12:35:00,77.7,77.72,77.67,77.68,7700.0,41.7775,41.7882,41.7613,41.7667,7700.0
2005-03-09 12:40:00,77.66,77.68,77.55,77.56,14900.0,41.756,41.7667,41.6968,41.7022,14900.0
2005-03-09 12:45:00,77.56,77.61,77.56,77.58,6300.0,41.7022,41.7291,41.7022,41.713,6300.0
2005-03-09 12:50:00,77.58,77.59,77.32,77.44,42600.0,41.713,41.7183,41.5732,41.6377,42600.0
2005-03-09 12:55:00,77.45,77.45,77.33,77.33,39300.0,41.6431,41.6431,41.5785,41.5785,39300.0
2005-03-09 13:00:00,77.32,77.42,77.31,77.4,76700.0,41.5732,41.6269,41.5678,41.6162,76700.0
2005-03-09 13:05:00,77.39,77.39,77.3,77.36,16800.0,41.6108,41.6108,41.5624,41.5947,16800.0
2005-03-09 13:10:00,77.36,77.45,77.36,77.42,12700.0,41.5947,41.6431,41.5947,41.6269,12700.0
2005-03-09 13:15:00,77.42,77.51,77.42,77.44,13200.0,41.6269,41.6753,41.6269,41.6377,13200.0
2005-03-09 13:20:00,77.44,77.49,77.44,77.45,6400.0,41.6377,41.6646,41.6377,41.6431,6400.0
2005-03-09 13:25:00,77.46,77.51,77.43,77.51,9000.0,41.6484,41.6753,41.6323,41.6753,9000.0
2005-03-09 13:30:00,77.51,77.55,77.49,77.52,25300.0,41.6753,41.6968,41.6646,41.6807,25300.0
2005-03-09 13:35:00,77.52,77.54,77.49,77.49,5900.0,41.6807,41.6914,41.6646,41.6646,5900.0
2005-03-09 13:40:00,77.49,77.52,77.44,77.5,8800.0,41.6646,41.6807,41.6377,41.6699,8800.0
2005-03-09 13:45:00,77.5,77.55,77.44,77.46,9000.0,41.6699,41.6968,41.6377,41.6484,9000.0
2005-03-09 13:50:00,77.47,77.53,77.44,77.51,39000.0,41.6538,41.6861,41.6377,41.6753,39000.0
2005-03-09 13:55:00,77.51,77.6,77.5,77.53,21000.0,41.6753,41.7237,41.6699,41.6861,21000.0
2005-03-09 14:00:00,77.52,77.65,77.52,77.58,45200.0,41.6807,41.7506,41.6807,41.713,45200.0
2005-03-09 14:05:00,77.58,77.61,77.51,77.56,17200.0,41.713,41.7291,41.6753,41.7022,17200.0
2005-03-09 14:10:00,77.56,77.59,77.5,77.51,10900.0,41.7022,41.7183,41.6699,41.6753,10900.0
2005-03-09 14:15:00,77.5,77.6,77.5,77.55,16500.0,41.6699,41.7237,41.6699,41.6968,16500.0
2005-03-09 14:20:00,77.55,77.6,77.53,77.54,32500.0,41.6968,41.7237,41.6861,41.6914,32500.0
2005-03-09 14:25:00,77.57,77.57,77.41,77.51,28300.0,41.7076,41.7076,41.6216,41.6753,28300.0
2005-03-09 14:30:00,77.51,77.58,77.47,77.52,42400.0,41.6753,41.713,41.6538,41.6807,42400.0
2005-03-09 14:35:00,77.52,77.58,77.46,77.48,31000.0,41.6807,41.713,41.6484,41.6592,31000.0
2005-03-09 14:40:00,77.49,77.58,77.49,77.57,38700.0,41.6646,41.713,41.6646,41.7076,38700.0
2005-03-09 14:45:00,77.57,77.58,77.5,77.5,15400.0,41.7076,41.713,41.6699,41.6699,15400.0
2005-03-09 14:50:00,77.51,77.55,77.5,77.54,12000.0,41.6753,41.6968,41.6699,41.6914,12000.0
2005-03-09 14:55:00,77.55,77.59,77.54,77.57,26500.0,41.6968,41.7183,41.6914,41.7076,26500.0
2005-03-09 15:00:00,77.57,77.57,77.46,77.5,27500.0,41.7076,41.7076,41.6484,41.6699,27500.0
2005-03-09 15:05:00,77.49,77.55,77.47,77.48,22200.0,41.6646,41.6968,41.6538,41.6592,22200.0
2005-03-09 15:10:00,77.47,77.54,77.37,77.38,26200.0,41.6538,41.6914,41.6,41.6054,26200.0
2005-03-09 15:15:00,77.36,77.37,77.33,77.36,27500.0,41.5947,41.6,41.5785,41.5947,27500.0
2005-03-09 15:20:00,77.36,77.38,77.34,77.35,60100.0,41.5947,41.6054,41.5839,41.5893,60100.0
2005-03-09 15:25:00,77.36,77.44,77.35,77.41,28400.0,41.5947,41.6377,41.5893,41.6216,28400.0
2005-03-09 15:30:00,77.41,77.42,77.29,77.3,52000.0,41.6216,41.6269,41.557,41.5624,52000.0
2005-03-09 15:35:00,77.3,77.31,77.26,77.27,49300.0,41.5624,41.5678,41.5409,41.5463,49300.0
2005-03-09 15:40:00,77.26,77.27,77.15,77.15,84800.0,41.5409,41.5463,41.4818,41.4818,84800.0
2005-03-09 15:45:00,77.16,77.16,77.02,77.03,133200.0,41.4871,41.4871,41.4119,41.4172,133200.0
2005-03-09 15:50:00,77.03,77.19,77.0,77.19,77900.0,41.4172,41.5033,41.4011,41.5033,77900.0
2005-03-09 15:55:00,77.2,77.23,77.1,77.11,56400.0,41.5086,41.5248,41.4549,41.4602,56400.0
2005-03-10 09:30:00,77.5,77.55,77.46,77.47,36400.0,41.6699,41.6968,41.6484,41.6538,36400.0
2005-03-10 09:35:00,77.47,77.47,77.29,77.29,22600.0,41.6538,41.6538,41.557,41.557,22600.0
2005-03-10 09:40:00,77.29,77.3,77.17,77.18,46400.0,41.557,41.5624,41.4925,41.4979,46400.0
2005-03-10 09:45:00,77.19,77.23,77.01,77.01,24600.0,41.5033,41.5248,41.4065,41.4065,24600.0
2005-03-10 09:50:00,77.02,77.1,76.92,77.08,28000.0,41.4119,41.4549,41.3581,41.4441,28000.0
2005-03-10 09:55:00,77.08,77.25,77.08,77.23,29700.0,41.4441,41.5355,41.4441,41.5248,29700.0
2005-03-10 10:00:00,77.25,77.37,77.18,77.2,35600.0,41.5355,41.6,41.4979,41.5086,35600.0
2005-03-10 10:05:00,77.2,77.23,77.13,77.14,19900.0,41.5086,41.5248,41.471,41.4764,19900.0
2005-03-10 10:10:00,77.11,77.12,76.9,76.91,35700.0,41.4602,41.4656,41.3473,41.3527,35700.0
2005-03-10 10:15:00,76.94,76.98,76.91,76.92,48400.0,41.3688,41.3903,41.3527,41.3581,48400.0
2005-03-10 10:20:00,76.93,77.02,76.89,77.0,20900.0,41.3635,41.4119,41.342,41.4011,20900.0
2005-03-10 10:25:00,77.0,77.0,76.93,76.96,42900.0,41.4011,41.4011,41.3635,41.3796,42900.0
2005-03-10 10:30:00,76.93,77.0,76.93,77.0,26700.0,41.3635,41.4011,41.3635,41.4011,26700.0
2005-03-10 10:35:00,77.0,77.13,76.98,77.07,17400.0,41.4011,41.471,41.3903,41.4387,17400.0
2005-03-10 10:40:00,77.06,77.07,76.99,77.07,23300.0,41.4334,41.4387,41.3957,41.4387,23300.0
2005-03-10 10:45:00,77.07,77.08,77.01,77.04,15600.0,41.4387,41.4441,41.4065,41.4226,15600.0
2005-03-10 10:50:00,77.03,77.05,76.92,76.92,24300.0,41.4172,41.428,41.3581,41.3581,24300.0
2005-03-10 10:55:00,76.94,77.02,76.92,76.95,13700.0,41.3688,41.4119,41.3581,41.3742,13700.0
2005-03-10 11:00:00,76.93,77.0,76.91,76.97,37100.0,41.3635,41.4011,41.3527,41.385,37100.0
2005-03-10 11:05:00,76.98,76.98,76.91,76.91,63300.0,41.3903,41.3903,41.3527,41.3527,63300.0
2005-03-10 11:10:00,76.91,76.91,76.69,76.78,50100.0,41.3527,41.3527,41.2344,41.2828,50100.0
2005-03-10 11:15:00,76.79,76.97,76.79,76.94,47300.0,41.2882,41.385,41.2882,41.3688,47300.0
2005-03-10 11:20:00,76.95,76.95,76.89,76.91,9100.0,41.3742,41.3742,41.342,41.3527,9100.0
2005-03-10 11:25:00,76.92,76.93,76.88,76.89,12500.0,41.3581,41.3635,41.3366,41.342,12500.0
2005-03-10 11:30:00,76.91,76.94,76.9,76.94,8500.0,41.3527,41.3688,41.3473,41.3688,8500.0
2005-03-10 11:35:00,76.95,76.96,76.87,76.87,16200.0,41.3742,41.3796,41.3312,41.3312,16200.0
2005-03-10 11:40:00,76.87,76.89,76.85,76.88,21200.0,41.3312,41.342,41.3205,41.3366,21200.0
2005-03-10 11:45:00,76.89,76.98,76.87,76.97,19200.0,41.342,41.3903,41.3312,41.385,19200.0
2005-03-10 11:50:00,76.97,76.99,76.87,76.88,23000.0,41.385,41.3957,41.3312,41.3366,23000.0
2005-03-10 11:55:00,76.88,76.95,76.88,76.94,14400.0,41.3366,41.3742,41.3366,41.3688,14400.0
2005-03-10 12:00:00,76.94,76.94,76.87,76.89,19000.0,41.3688,41.3688,41.3312,41.342,19000.0
2005-03-10 12:05:00,76.89,76.93,76.88,76.92,8100.0,41.342,41.3635,41.3366,41.3581,8100.0
2005-03-10 12:10:00,76.9,76.92,76.88,76.88,8600.0,41.3473,41.3581,41.3366,41.3366,8600.0
2005-03-10 12:15:00,76.87,76.9,76.85,76.88,14200.0,41.3312,41.3473,41.3205,41.3366,14200.0
2005-03-10 12:20:00,76.88,76.88,76.76,76.84,12500.0,41.3366,41.3366,41.2721,41.3151,12500.0
2005-03-10 12:25:00,76.83,76.91,76.81,76.91,7600.0,41.3097,41.3527,41.2989,41.3527,7600.0
2005-03-10 12:30:00,76.93,76.95,76.91,76.93,13400.0,41.3635,41.3742,41.3527,41.3635,13400.0
2005-03-10 12:35:00,76.93,76.94,76.88,76.91,10300.0,41.3635,41.3688,41.3366,41.3527,10300.0
2005-03-10 12:40:00,76.92,76.92,76.79,76.83,9700.0,41.3581,41.3581,41.2882,41.3097,9700.0
2005-03-10 12:45:00,76.79,76.84,76.78,76.84,8500.0,41.2882,41.3151,41.2828,41.3151,8500.0
2005-03-10 12:50:00,76.85,76.89,76.8,76.84,16400.0,41.3205,41.342,41.2936,41.3151,16400.0
2005-03-10 12:55:00,76.85,76.94,76.81,76.94,28100.0,41.3205,41.3688,41.2989,41.3688,28100.0
2005-03-10 13:00:00,76.93,76.98,76.86,76.9,20200.0,41.3635,41.3903,41.3258,41.3473,20200.0
2005-03-10 13:05:00,76.91,76.92,76.85,76.86,9500.0,41.3527,41.3581,41.3205,41.3258,9500.0
2005-03-10 13:10:00,76.85,76.91,76.85,76.91,10500.0,41.3205,41.3527,41.3205,41.3527,10500.0
2005-03-10 13:15:00,76.9,76.95,76.85,76.95,12900.0,41.3473,41.3742,41.3205,41.3742,12900.0
2005-03-10 13:20:00,76.97,77.0,76.94,76.99,12800.0,41.385,41.4011,41.3688,41.3957,12800.0
2005-03-10 13:25:00,76.98,77.05,76.94,77.03,37600.0,41.3903,41.428,41.3688,41.4172,37600.0
2005-03-10 13:30:00,77.02,77.02,76.93,76.93,23000.0,41.4119,41.4119,41.3635,41.3635,23000.0
2005-03-10 13:35:00,76.93,77.1,76.93,77.06,55200.0,41.3635,41.4549,41.3635,41.4334,55200.0
2005-03-10 13:40:00,77.03,77.1,76.95,77.1,32400.0,41.4172,41.4549,41.3742,41.4549,32400.0
2005-03-10 13:45:00,77.09,77.2,77.06,77.19,28500.0,41.4495,41.5086,41.4334,41.5033,28500.0
2005-03-10 13:50:00,77.2,77.24,77.19,77.22,16000.0,41.5086,41.5301,41.5033,41.5194,16000.0
2005-03-10 13:55:00,77.22,77.24,77.08,77.1,35200.0,41.5194,41.5301,41.4441,41.4549,35200.0
2005-03-10 14:00:00,77.1,77.1,76.98,77.0,23400.0,41.4549,41.4549,41.3903,41.4011,23400.0
2005-03-10 14:05:00,77.0,77.02,76.97,76.98,18200.0,41.4011,41.4119,41.385,41.3903,18200.0
2005-03-10 14:10:00,76.99,77.02,76.98,77.02,15100.0,41.3957,41.4119,41.3903,41.4119,15100.0
2005-03-10 14:15:00,77.01,77.14,77.01,77.11,21900.0,41.4065,41.4764,41.4065,41.4602,21900.0
2005-03-10 14:20:00,77.1,77.1,76.94,76.94,9000.0,41.4549,41.4549,41.3688,41.3688,9000.0
2005-03-10 14:25:00,76.95,76.98,76.94,76.94,11300.0,41.3742,41.3903,41.3688,41.3688,11300.0
2005-03-10 14:30:00,76.94,76.94,76.82,76.87,23200.0,41.3688,41.3688,41.3043,41.3312,23200.0
2005-03-10 14:35:00,76.85,77.2,76.83,76.96,31000.0,41.3205,41.5086,41.3097,41.3796,31000.0
2005-03-10 14:40:00,76.96,77.04,76.9,77.04,24500.0,41.3796,41.4226,41.3473,41.4226,24500.0
2005-03-10 14:45:00,77.03,77.14,77.02,77.12,29500.0,41.4172,41.4764,41.4119,41.4656,29500.0
2005-03-10 14:50:00,77.12,77.15,77.07,77.15,14000.0,41.4656,41.4818,41.4387,41.4818,14000.0
2005-03-10 14:55:00,77.14,77.14,77.1,77.1,7200.0,41.4764,41.4764,41.4549,41.4549,7200.0
2005-03-10 15:00:00,77.09,77.1,76.95,76.98,21500.0,41.4495,41.4549,41.3742,41.3903,21500.0
2005-03-10 15:05:00,76.98,77.0,76.82,76.86,24100.0,41.3903,41.4011,41.3043,41.3258,24100.0
2005-03-10 15:10:00,76.84,76.94,76.82,76.93,11300.0,41.3151,41.3688,41.3043,41.3635,11300.0
2005-03-10 15:15:00,76.94,76.96,76.88,76.91,73400.0,41.3688,41.3796,41.3366,41.3527,73400.0
2005-03-10 15:20:00,76.91,76.95,76.85,76.94,32900.0,41.3527,41.3742,41.3205,41.3688,32900.0
2005-03-10 15:25:00,76.93,76.95,76.82,76.9,24100.0,41.3635,41.3742,41.3043,41.3473,24100.0
2005-03-10 15:30:00,76.93,76.93,76.87,76.92,20000.0,41.3635,41.3635,41.3312,41.3581,20000.0
2005-03-10 15:35:00,76.92,76.93,76.82,76.84,41600.0,41.3581,41.3635,41.3043,41.3151,41600.0
2005-03-10 15:40:00,76.84,76.94,76.84,76.94,56000.0,41.3151,41.3688,41.3151,41.3688,56000.0
2005-03-10 15:45:00,76.93,76.95,76.85,76.86,44900.0,41.3635,41.3742,41.3205,41.3258,44900.0
2005-03-10 15:50:00,76.88,76.88,76.79,76.81,58200.0,41.3366,41.3366,41.2882,41.2989,58200.0
2005-03-10 15:55:00,76.81,76.95,76.81,76.89,104900.0,41.2989,41.3742,41.2989,41.342,104900.0
2005-03-11 09:30:00,76.92,77.0,76.89,76.99,47400.0,41.3581,41.4011,41.342,41.3957,47400.0
2005-03-11 09:35:00,77.0,77.13,76.8,76.98,44700.0,41.4011,41.471,41.2936,41.3903,44700.0
2005-03-11 09:40:00,76.98,77.0,76.91,77.0,20500.0,41.3903,41.4011,41.3527,41.4011,20500.0
2005-03-11 09:45:00,77.0,77.1,76.99,77.09,54100.0,41.4011,41.4549,41.3957,41.4495,54100.0
2005-03-11 09:50:00,77.08,77.2,77.02,77.17,30200.0,41.4441,41.5086,41.4119,41.4925,30200.0
2005-03-11 09:55:00,77.17,77.17,76.94,77.01,30600.0,41.4925,41.4925,41.3688,41.4065,30600.0
2005-03-11 10:00:00,77.01,77.17,76.97,77.17,18900.0,41.4065,41.4925,41.385,41.4925,18900.0
2005-03-11 10:05:00,77.18,77.2,77.03,77.03,15200.0,41.4979,41.5086,41.4172,41.4172,15200.0
2005-03-11 10:10:00,77.03,77.04,76.75,76.77,32200.0,41.4172,41.4226,41.2667,41.2774,32200.0
2005-03-11 10:15:00,76.75,76.76,76.5,76.6,49500.0,41.2667,41.2721,41.1323,41.186,49500.0
2005-03-11 10:20:00,76.62,76.62,76.47,76.47,46500.0,41.1968,41.1968,41.1161,41.1161,46500.0
2005-03-11 10:25:00,76.47,76.59,76.45,76.55,45400.0,41.1161,41.1807,41.1054,41.1591,45400.0
2005-03-11 10:30:00,76.55,76.6,76.49,76.53,31800.0,41.1591,41.186,41.1269,41.1484,31800.0
2005-03-11 10:35:00,76.53,76.73,76.5,76.7,23600.0,41.1484,41.2559,41.1323,41.2398,23600.0
2005-03-11 10:40:00,76.71,76.71,76.53,76.53,18400.0,41.2452,41.2452,41.1484,41.1484,18400.0
2005-03-11 10:45:00,76.51,76.63,76.5,76.59,19700.0,41.1376,41.2022,41.1323,41.1807,19700.0
2005-03-11 10:50:00,76.59,76.6,76.37,76.38,38300.0,41.1807,41.186,41.0624,41.0677,38300.0
2005-03-11 10:55:00,76.38,76.42,76.25,76.34,29300.0,41.0677,41.0893,40.9978,41.0462,29300.0
2005-03-11 11:00:00,76.34,76.51,76.3,76.4,24700.0,41.0462,41.1376,41.0247,41.0785,24700.0
2005-03-11 11:05:00,76.39,76.43,76.28,76.43,16300.0,41.0731,41.0946,41.014,41.0946,16300.0
2005-03-11 11:10:00,76.43,76.53,76.43,76.49,36100.0,41.0946,41.1484,41.0946,41.1269,36100.0
2005-03-11 11:15:00,76.45,76.54,76.43,76.51,16600.0,41.1054,41.1538,41.0946,41.1376,16600.0
2005-03-11 11:20:00,76.51,76.53,76.44,76.51,17200.0,41.1376,41.1484,41.1,41.1376,17200.0
2005-03-11 11:25:00,76.51,76.58,76.48,76.57,28100.0,41.1376,41.1753,41.1215,41.1699,28100.0
2005-03-11 11:30:00,76.57,76.61,76.47,76.5,16900.0,41.1699,41.1914,41.1161,41.1323,16900.0
2005-03-11 11:35:00,76.5,76.52,76.42,76.5,23300.0,41.1323,41.143,41.0893,41.1323,23300.0
2005-03-11 11:40:00,76.5,76.62,76.5,76.62,25900.0,41.1323,41.1968,41.1323,41.1968,25900.0
2005-03-11 11:45:00,76.63,76.64,76.6,76.62,17300.0,41.2022,41.2075,41.186,41.1968,17300.0
2005-03-11 11:50:00,76.62,76.62,76.5,76.62,18100.0,41.1968,41.1968,41.1323,41.1968,18100.0
2005-03-11 11:55:00,76.6,76.62,76.46,76.46,14500.0,41.186,41.1968,41.1108,41.1108,14500.0
2005-03-11 12:00:00,76.4,76.47,76.32,76.32,38600.0,41.0785,41.1161,41.0355,41.0355,38600.0
2005-03-11 12:05:00,76.32,76.45,76.32,76.45,10700.0,41.0355,41.1054,41.0355,41.1054,10700.0
2005-03-11 12:10:00,76.44,76.49,76.3,76.34,29100.0,41.1,41.1269,41.0247,41.0462,29100.0
2005-03-11 12:15:00,76.36,76.41,76.34,76.34,22000.0,41.057,41.0839,41.0462,41.0462,22000.0
2005-03-11 12:20:00,76.33,76.43,76.33,76.43,11900.0,41.0409,41.0946,41.0409,41.0946,11900.0
2005-03-11 12:25:00,76.43,76.49,76.42,76.46,21900.0,41.0946,41.1269,41.0893,41.1108,21900.0
2005-03-11 12:30:00,76.45,76.47,76.43,76.44,18000.0,41.1054,41.1161,41.0946,41.1,18000.0
2005-03-11 12:35:00,76.45,76.48,76.44,76.45,13400.0,41.1054,41.1215,41.1,41.1054,13400.0
2005-03-11 12:40:00,76.45,76.52,76.44,76.49,15300.0,41.1054,41.143,41.1,41.1269,15300.0
2005-03-11 12:45:00,76.48,76.55,76.42,76.55,9600.0,41.1215,41.1591,41.0893,41.1591,9600.0
2005-03-11 12:50:00,76.53,76.55,76.49,76.54,16700.0,41.1484,41.1591,41.1269,41.1538,16700.0
2005-03-11 12:55:00,76.54,76.55,76.39,76.39,15600.0,41.1538,41.1591,41.0731,41.0731,15600.0
2005-03-11 13:00:00,76.4,76.43,76.39,76.42,13900.0,41.0785,41.0946,41.0731,41.0893,13900.0
2005-03-11 13:05:00,76.42,76.44,76.34,76.38,28400.0,41.0893,41.1,41.0462,41.0677,28400.0
2005-03-11 13:10:00,76.37,76.4,76.32,76.37,20200.0,41.0624,41.0785,41.0355,41.0624,20200.0
2005-03-11 13:15:00,76.36,76.37,76.3,76.3,9600.0,41.057,41.0624,41.0247,41.0247,9600.0
2005-03-11 13:20:00,76.3,76.34,76.3,76.3,8100.0,41.0247,41.0462,41.0247,41.0247,8100.0
2005-03-11 13:25:00,76.3,76.37,76.3,76.35,11700.0,41.0247,41.0624,41.0247,41.0516,11700.0
2005-03-11 13:30:00,76.35,76.37,76.34,76.37,11200.0,41.0516,41.0624,41.0462,41.0624,11200.0
2005-03-11 13:35:00,76.38,76.4,76.37,76.4,14100.0,41.0677,41.0785,41.0624,41.0785,14100.0
2005-03-11 13:40:00,76.39,76.39,76.15,76.15,47500.0,41.0731,41.0731,40.9441,40.9441,47500.0
2005-03-11 13:45:00,76.1,76.11,75.88,75.9,80200.0,40.9172,40.9226,40.7989,40.8097,80200.0
2005-03-11 13:50:00,75.9,76.04,75.8,75.9,57000.0,40.8097,40.8849,40.7559,40.8097,57000.0
2005-03-11 13:55:00,75.93,76.11,75.9,76.0,57500.0,40.8258,40.9226,40.8097,40.8634,57500.0
2005-03-11 14:00:00,76.1,76.28,76.09,76.27,52500.0,40.9172,41.014,40.9118,41.0086,52500.0
2005-03-11 14:05:00,76.28,76.4,76.28,76.39,19800.0,41.014,41.0785,41.014,41.0731,19800.0
2005-03-11 14:10:00,76.39,76.45,76.32,76.44,26200.0,41.0731,41.1054,41.0355,41.1,26200.0
2005-03-11 14:15:00,76.42,76.54,76.4,76.48,20800.0,41.0893,41.1538,41.0785,41.1215,20800.0
2005-03-11 14:20:00,76.48,76.48,76.39,76.46,16000.0,41.1215,41.1215,41.0731,41.1108,16000.0
2005-03-11 14:25:00,76.47,76.5,76.4,76.4,16800.0,41.1161,41.1323,41.0785,41.0785,16800.0
2005-03-11 14:30:00,76.4,76.46,76.4,76.43,15400.0,41.0785,41.1108,41.0785,41.0946,15400.0
2005-03-11 14:35:00,76.43,76.43,76.34,76.39,31800.0,41.0946,41.0946,41.0462,41.0731,31800.0
2005-03-11 14:40:00,76.4,76.44,76.4,76.43,23600.0,41.0785,41.1,41.0785,41.0946,23600.0
2005-03-11 14:45:00,76.42,76.47,76.42,76.44,22100.0,41.0893,41.1161,41.0893,41.1,22100.0
2005-03-11 14:50:00,76.44,76.47,76.32,76.38,47900.0,41.1,41.1161,41.0355,41.0677,47900.0
2005-03-11 14:55:00,76.38,76.41,76.32,76.39,25100.0,41.0677,41.0839,41.0355,41.0731,25100.0
2005-03-11 15:00:00,76.4,76.4,76.25,76.25,39500.0,41.0785,41.0785,40.9978,40.9978,39500.0
2005-03-11 15:05:00,76.25,76.41,76.25,76.37,39800.0,40.9978,41.0839,40.9978,41.0624,39800.0
2005-03-11 15:10:00,76.36,76.45,76.36,76.42,23200.0,41.057,41.1054,41.057,41.0893,23200.0
2005-03-11 15:15:00,76.42,76.45,76.4,76.41,41600.0,41.0893,41.1054,41.0785,41.0839,41600.0
2005-03-11 15:20:00,76.41,76.41,76.28,76.31,35800.0,41.0839,41.0839,41.014,41.0301,35800.0
2005-03-11 15:25:00,76.31,76.31,76.27,76.27,38400.0,41.0301,41.0301,41.0086,41.0086,38400.0
2005-03-11 15:30:00,76.27,76.28,76.18,76.19,43900.0,41.0086,41.014,40.9602,40.9656,43900.0
2005-03-11 15:35:00,76.2,76.24,76.12,76.24,62700.0,40.971,40.9925,40.9279,40.9925,62700.0
2005-03-11 15:40:00,76.23,76.24,76.07,76.15,65100.0,40.9871,40.9925,40.9011,40.9441,65100.0
2005-03-11 15:45:00,76.14,76.28,76.14,76.27,66300.0,40.9387,41.014,40.9387,41.0086,66300.0
2005-03-11 15:50:00,76.28,76.34,76.27,76.31,52100.0,41.014,41.0462,41.0086,41.0301,52100.0
2005-03-11 15:55:00,76.31,76.32,76.12,76.15,78800.0,41.0301,41.0355,40.9279,40.9441,78800.0
2005-03-14 09:30:00,76.25,76.36,76.11,76.25,61900.0,40.9978,41.057,40.9226,40.9978,61900.0
2005-03-14 09:35:00,76.25,76.48,76.24,76.44,34000.0,40.9978,41.1215,40.9925,41.1,34000.0
2005-03-14 09:40:00,76.41,76.44,76.11,76.31,34600.0,41.0839,41.1,40.9226,41.0301,34600.0
2005-03-14 09:45:00,76.29,76.3,76.18,76.22,25900.0,41.0194,41.0247,40.9602,40.9817,25900.0
2005-03-14 09:50:00,76.25,76.26,76.07,76.07,40500.0,40.9978,41.0032,40.9011,40.9011,40500.0
2005-03-14 09:55:00,76.14,76.21,76.05,76.11,91100.0,40.9387,40.9763,40.8903,40.9226,91100.0
2005-03-14 10:00:00,76.12,76.15,75.9,76.04,24100.0,40.9279,40.9441,40.8097,40.8849,24100.0
2005-03-14 10:05:00,76.03,76.18,75.98,76.15,38800.0,40.8796,40.9602,40.8527,40.9441,38800.0
2005-03-14 10:10:00,76.15,76.16,75.79,75.8,38300.0,40.9441,40.9495,40.7505,40.7559,38300.0
2005-03-14 10:15:00,75.8,75.85,75.75,75.83,70600.0,40.7559,40.7828,40.729,40.772,70600.0
2005-03-14 10:20:00,75.85,75.87,75.8,75.82,92000.0,40.7828,40.7935,40.7559,40.7666,92000.0
2005-03-14 10:25:00,75.81,75.92,75.8,75.89,30100.0,40.7613,40.8204,40.7559,40.8043,30100.0
2005-03-14 10:30:00,75.87,76.28,75.87,76.22,72200.0,40.7935,41.014,40.7935,40.9817,72200.0
2005-03-14 10:35:00,76.22,76.27,76.16,76.25,40600.0,40.9817,41.0086,40.9495,40.9978,40600.0
2005-03-14 10:40:00,76.25,76.25,76.03,76.03,31100.0,40.9978,40.9978,40.8796,40.8796,31100.0
2005-03-14 10:45:00,75.98,76.0,75.82,75.91,39800.0,40.8527,40.8634,40.7666,40.815,39800.0
2005-03-14 10:50:00,76.0,76.0,75.85,75.98,26500.0,40.8634,40.8634,40.7828,40.8527,26500.0
2005-03-14 10:55:00,75.97,76.15,75.96,76.07,26100.0,40.8473,40.9441,40.8419,40.9011,26100.0
2005-03-14 11:00:00,76.09,76.23,76.09,76.16,25700.0,40.9118,40.9871,40.9118,40.9495,25700.0
2005-03-14 11:05:00,76.16,76.19,76.05,76.16,37200.0,40.9495,40.9656,40.8903,40.9495,37200.0
2005-03-14 11:10:00,76.15,76.21,76.14,76.16,21300.0,40.9441,40.9763,40.9387,40.9495,21300.0
2005-03-14 11:15:00,76.16,76.21,76.14,76.19,27000.0,40.9495,40.9763,40.9387,40.9656,27000.0
2005-03-14 11:20:00,76.2,76.29,76.18,76.28,23100.0,40.971,41.0194,40.9602,41.014,23100.0
2005-03-14 11:25:00,76.29,76.35,76.28,76.31,21600.0,41.0194,41.0516,41.014,41.0301,21600.0
2005-03-14 11:30:00,76.32,76.32,76.2,76.21,20200.0,41.0355,41.0355,40.971,40.9763,20200.0
2005-03-14 11:35:00,76.22,76.22,76.17,76.17,16400.0,40.9817,40.9817,40.9548,40.9548,16400.0
2005-03-14 11:40:00,76.16,76.25,76.15,76.24,34800.0,40.9495,40.9978,40.9441,40.9925,34800.0
2005-03-14 11:45:00,76.24,76.26,76.2,76.25,21200.0,40.9925,41.0032,40.971,40.9978,21200.0
2005-03-14 11:50:00,76.25,76.33,76.23,76.33,18600.0,40.9978,41.0409,40.9871,41.0409,18600.0
2005-03-14 11:55:00,76.29,76.29,76.23,76.25,15700.0,41.0194,41.0194,40.9871,40.9978,15700.0
2005-03-14 12:00:00,76.25,76.27,76.22,76.24,11500.0,40.9978,41.0086,40.9817,40.9925,11500.0
2005-03-14 12:05:00,76.24,76.27,76.23,76.27,16500.0,40.9925,41.0086,40.9871,41.0086,16500.0
2005-03-14 12:10:00,76.27,76.28,76.21,76.23,25100.0,41.0086,41.014,40.9763,40.9871,25100.0
2005-03-14 12:15:00,76.22,76.32,76.22,76.32,19300.0,40.9817,41.0355,40.9817,41.0355,19300.0
2005-03-14 12:20:00,76.3,76.32,76.26,76.29,14000.0,41.0247,41.0355,41.0032,41.0194,14000.0
2005-03-14 12:25:00,76.29,76.32,76.22,76.22,30400.0,41.0194,41.0355,40.9817,40.9817,30400.0
2005-03-14 12:30:00,76.23,76.23,76.11,76.14,31800.0,40.9871,40.9871,40.9226,40.9387,31800.0
2005-03-14 12:35:00,76.13,76.13,75.99,76.01,36200.0,40.9333,40.9333,40.858,40.8688,36200.0
2005-03-14 12:40:00,76.01,76.01,75.93,75.95,22900.0,40.8688,40.8688,40.8258,40.8365,22900.0
2005-03-14 12:45:00,75.95,75.95,75.9,75.9,14100.0,40.8365,40.8365,40.8097,40.8097,14100.0
2005-03-14 12:50:00,75.9,76.01,75.9,76.01,22300.0,40.8097,40.8688,40.8097,40.8688,22300.0
2005-03-14 12:55:00,76.0,76.02,75.93,75.94,19500.0,40.8634,40.8742,40.8258,40.8312,19500.0
2005-03-14 13:00:00,75.91,75.98,75.87,75.94,40800.0,40.815,40.8527,40.7935,40.8312,40800.0
2005-03-14 13:05:00,75.95,76.01,75.94,76.0,20900.0,40.8365,40.8688,40.8312,40.8634,20900.0
2005-03-14 13:10:00,75.99,75.99,75.95,75.95,17000.0,40.858,40.858,40.8365,40.8365,17000.0
2005-03-14 13:15:00,75.96,75.99,75.92,75.93,32700.0,40.8419,40.858,40.8204,40.8258,32700.0
2005-03-14 13:20:00,75.92,75.93,75.85,75.87,25900.0,40.8204,40.8258,40.7828,40.7935,25900.0
2005-03-14 13:25:00,75.86,75.91,75.85,75.88,42600.0,40.7882,40.815,40.7828,40.7989,42600.0
2005-03-14 13:30:00,75.89,75.9,75.79,75.8,87300.0,40.8043,40.8097,40.7505,40.7559,87300.0
2005-03-14 13:35:00,75.79,75.8,75.64,75.7,107500.0,40.7505,40.7559,40.6699,40.7021,107500.0
2005-03-14 13:40:00,75.69,75.8,75.69,75.78,31200.0,40.6967,40.7559,40.6967,40.7451,31200.0
2005-03-14 13:45:00,75.78,75.79,75.76,75.79,23700.0,40.7451,40.7505,40.7344,40.7505,23700.0
2005-03-14 13:50:00,75.79,75.79,75.69,75.69,28600.0,40.7505,40.7505,40.6967,40.6967,28600.0
2005-03-14 13:55:00,75.7,75.75,75.68,75.73,21200.0,40.7021,40.729,40.6914,40.7183,21200.0
2005-03-14 14:00:00,75.76,75.85,75.74,75.84,14200.0,40.7344,40.7828,40.7236,40.7774,14200.0
2005-03-14 14:05:00,75.85,75.95,75.82,75.92,27700.0,40.7828,40.8365,40.7666,40.8204,27700.0
2005-03-14 14:10:00,75.93,75.93,75.77,75.8,29400.0,40.8258,40.8258,40.7398,40.7559,29400.0
2005-03-14 14:15:00,75.8,75.8,75.7,75.76,23800.0,40.7559,40.7559,40.7021,40.7344,23800.0
2005-03-14 14:20:00,75.77,75.84,75.76,75.84,16800.0,40.7398,40.7774,40.7344,40.7774,16800.0
2005-03-14 14:25:00,75.83,75.83,75.69,75.74,23400.0,40.772,40.772,40.6967,40.7236,23400.0
2005-03-14 14:30:00,75.75,75.75,75.66,75.66,26600.0,40.729,40.729,40.6806,40.6806,26600.0
2005-03-14 14:35:00,75.67,75.75,75.67,75.74,32900.0,40.686,40.729,40.686,40.7236,32900.0
2005-03-14 14:40:00,75.74,75.76,75.66,75.66,24500.0,40.7236,40.7344,40.6806,40.6806,24500.0
2005-03-14 14:45:00,75.66,75.81,75.64,75.78,25100.0,40.6806,40.7613,40.6699,40.7451,25100.0
2005-03-14 14:50:00,75.78,75.81,75.73,75.74,20500.0,40.7451,40.7613,40.7183,40.7236,20500.0
2005-03-14 14:55:00,75.74,75.83,75.71,75.83,29000.0,40.7236,40.772,40.7075,40.772,29000.0
2005-03-14 15:00:00,75.83,75.98,75.83,75.94,36700.0,40.772,40.8527,40.772,40.8312,36700.0
2005-03-14 15:05:00,75.94,76.02,75.92,76.0,34200.0,40.8312,40.8742,40.8204,40.8634,34200.0
2005-03-14 15:10:00,76.0,76.03,75.97,76.02,53200.0,40.8634,40.8796,40.8473,40.8742,53200.0
2005-03-14 15:15:00,76.02,76.09,75.99,76.09,31600.0,40.8742,40.9118,40.858,40.9118,31600.0
2005-03-14 15:20:00,76.09,76.23,76.09,76.22,49600.0,40.9118,40.9871,40.9118,40.9817,49600.0
2005-03-14 15:25:00,76.22,76.43,76.22,76.43,64600.0,40.9817,41.0946,40.9817,41.0946,64600.0
2005-03-14 15:30:00,76.47,76.55,76.39,76.39,84600.0,41.1161,41.1591,41.0731,41.0731,84600.0
2005-03-14 15:35:00,76.39,76.41,76.36,76.39,45200.0,41.0731,41.0839,41.057,41.0731,45200.0
2005-03-14 15:40:00,76.39,76.4,76.37,76.4,54100.0,41.0731,41.0785,41.0624,41.0785,54100.0
2005-03-14 15:45:00,76.4,76.41,76.31,76.32,59700.0,41.0785,41.0839,41.0301,41.0355,59700.0
2005-03-14 15:50:00,76.31,76.39,76.31,76.34,63000.0,41.0301,41.0731,41.0301,41.0462,63000.0
2005-03-14 15:55:00,76.33,76.51,76.33,76.5,113200.0,41.0409,41.1376,41.0409,41.1323,113200.0
2005-03-15 09:30:00,76.8,77.24,76.75,77.19,92200.0,41.2936,41.5301,41.2667,41.5033,92200.0
2005-03-15 09:35:00,77.2,77.3,77.13,77.13,44500.0,41.5086,41.5624,41.471,41.471,44500.0
2005-03-15 09:40:00,77.19,77.22,77.05,77.08,27400.0,41.5033,41.5194,41.428,41.4441,27400.0
2005-03-15 09:45:00,77.15,77.23,77.07,77.16,48300.0,41.4818,41.5248,41.4387,41.4871,48300.0
2005-03-15 09:50:00,77.12,77.13,76.88,76.89,25600.0,41.4656,41.471,41.3366,41.342,25600.0
2005-03-15 09:55:00,76.9,76.94,76.84,76.89,29700.0,41.3473,41.3688,41.3151,41.342,29700.0
2005-03-15 10:00:00,76.88,76.89,76.58,76.59,19200.0,41.3366,41.342,41.1753,41.1807,19200.0
2005-03-15 10:05:00,76.58,76.59,76.54,76.58,41700.0,41.1753,41.1807,41.1538,41.1753,41700.0
2005-03-15 10:10:00,76.59,76.61,76.52,76.52,21100.0,41.1807,41.1914,41.143,41.143,21100.0
2005-03-15 10:15:00,76.52,76.53,76.42,76.5,41100.0,41.143,41.1484,41.0893,41.1323,41100.0
2005-03-15 10:20:00,76.5,76.51,76.46,76.49,20100.0,41.1323,41.1376,41.1108,41.1269,20100.0
2005-03-15 10:25:00,76.47,76.53,76.45,76.45,44300.0,41.1161,41.1484,41.1054,41.1054,44300.0
2005-03-15 10:30:00,76.45,76.52,76.45,76.49,13300.0,41.1054,41.143,41.1054,41.1269,13300.0
2005-03-15 10:35:00,76.49,76.54,76.48,76.54,19700.0,41.1269,41.1538,41.1215,41.1538,19700.0
2005-03-15 10:40:00,76.54,76.55,76.5,76.5,13300.0,41.1538,41.1591,41.1323,41.1323,13300.0
2005-03-15 10:45:00,76.49,76.53,76.49,76.53,24600.0,41.1269,41.1484,41.1269,41.1484,24600.0
2005-03-15 10:50:00,76.54,76.55,76.52,76.52,20500.0,41.1538,41.1591,41.143,41.143,20500.0
2005-03-15 10:55:00,76.54,76.6,76.54,76.58,62200.0,41.1538,41.186,41.1538,41.1753,62200.0
2005-03-15 11:00:00,76.58,76.6,76.56,76.58,32300.0,41.1753,41.186,41.1645,41.1753,32300.0
2005-03-15 11:05:00,76.58,76.6,76.49,76.5,14300.0,41.1753,41.186,41.1269,41.1323,14300.0
2005-03-15 11:10:00,76.5,76.57,76.45,76.55,35800.0,41.1323,41.1699,41.1054,41.1591,35800.0
2005-03-15 11:15:00,76.56,76.57,76.46,76.48,17100.0,41.1645,41.1699,41.1108,41.1215,17100.0
2005-03-15 11:20:00,76.51,76.52,76.42,76.43,13900.0,41.1376,41.143,41.0893,41.0946,13900.0
2005-03-15 11:25:00,76.42,76.46,76.42,76.45,12400.0,41.0893,41.1108,41.0893,41.1054,12400.0
2005-03-15 11:30:00,76.45,76.45,76.37,76.38,20900.0,41.1054,41.1054,41.0624,41.0677,20900.0
2005-03-15 11:35:00,76.39,76.4,76.11,76.12,57600.0,41.0731,41.0785,40.9226,40.9279,57600.0
2005-03-15 11:40:00,76.11,76.11,75.96,76.06,42300.0,40.9226,40.9226,40.8419,40.8957,42300.0
2005-03-15 11:45:00,76.07,76.09,75.9,76.01,38800.0,40.9011,40.9118,40.8097,40.8688,38800.0
2005-03-15 11:50:00,75.96,76.09,75.93,76.04,27200.0,40.8419,40.9118,40.8258,40.8849,27200.0
2005-03-15 11:55:00,76.07,76.18,76.01,76.01,58700.0,40.9011,40.9602,40.8688,40.8688,58700.0
2005-03-15 12:00:00,76.01,76.03,75.94,75.95,39100.0,40.8688,40.8796,40.8312,40.8365,39100.0
2005-03-15 12:05:00,75.95,75.96,75.9,75.96,45400.0,40.8365,40.8419,40.8097,40.8419,45400.0
2005-03-15 12:10:00,75.95,76.0,75.9,75.92,30800.0,40.8365,40.8634,40.8097,40.8204,30800.0
2005-03-15 12:15:00,75.91,76.0,75.89,75.9,62800.0,40.815,40.8634,40.8043,40.8097,62800.0
2005-03-15 12:20:00,75.9,76.02,75.88,76.0,44800.0,40.8097,40.8742,40.7989,40.8634,44800.0
2005-03-15 12:25:00,76.0,76.03,75.98,76.01,48900.0,40.8634,40.8796,40.8527,40.8688,48900.0
2005-03-15 12:30:00,76.0,76.01,75.97,75.97,31700.0,40.8634,40.8688,40.8473,40.8473,31700.0
2005-03-15 12:35:00,75.96,76.05,75.95,76.04,29000.0,40.8419,40.8903,40.8365,40.8849,29000.0
2005-03-15 12:40:00,76.05,76.06,75.97,75.97,10700.0,40.8903,40.8957,40.8473,40.8473,10700.0
2005-03-15 12:45:00,75.98,76.09,75.98,76.09,16300.0,40.8527,40.9118,40.8527,40.9118,16300.0
2005-03-15 12:50:00,76.09,76.12,76.09,76.09,17400.0,40.9118,40.9279,40.9118,40.9118,17400.0
2005-03-15 12:55:00,76.09,76.09,76.03,76.05,10400.0,40.9118,40.9118,40.8796,40.8903,10400.0
2005-03-15 13:00:00,76.05,76.05,75.92,75.94,26200.0,40.8903,40.8903,40.8204,40.8312,26200.0
2005-03-15 13:05:00,75.98,76.01,75.97,75.99,20300.0,40.8527,40.8688,40.8473,40.858,20300.0
2005-03-15 13:10:00,75.98,75.98,75.89,75.92,13000.0,40.8527,40.8527,40.8043,40.8204,13000.0
2005-03-15 13:15:00,75.92,75.96,75.92,75.92,9200.0,40.8204,40.8419,40.8204,40.8204,9200.0
2005-03-15 13:20:00,75.92,75.94,75.84,75.88,29100.0,40.8204,40.8312,40.7774,40.7989,29100.0
2005-03-15 13:25:00,75.88,75.92,75.87,75.89,6500.0,40.7989,40.8204,40.7935,40.8043,6500.0
2005-03-15 13:30:00,75.9,75.92,75.81,75.81,19700.0,40.8097,40.8204,40.7613,40.7613,19700.0
2005-03-15 13:35:00,75.81,75.82,75.76,75.77,25100.0,40.7613,40.7666,40.7344,40.7398,25100.0
2005-03-15 13:40:00,75.78,75.78,75.68,75.72,32800.0,40.7451,40.7451,40.6914,40.7129,32800.0
2005-03-15 13:45:00,75.71,75.81,75.7,75.8,27700.0,40.7075,40.7613,40.7021,40.7559,27700.0
2005-03-15 13:50:00,75.8,75.83,75.75,75.8,23600.0,40.7559,40.772,40.729,40.7559,23600.0
2005-03-15 13:55:00,75.78,75.98,75.75,75.97,14900.0,40.7451,40.8527,40.729,40.8473,14900.0
2005-03-15 14:00:00,75.97,76.1,75.92,76.09,33300.0,40.8473,40.9172,40.8204,40.9118,33300.0
2005-03-15 14:05:00,76.09,76.1,75.94,75.98,18900.0,40.9118,40.9172,40.8312,40.8527,18900.0
2005-03-15 14:10:00,75.97,76.0,75.96,75.98,8900.0,40.8473,40.8634,40.8419,40.8527,8900.0
2005-03-15 14:15:00,75.98,76.0,75.9,75.92,23900.0,40.8527,40.8634,40.8097,40.8204,23900.0
2005-03-15 14:20:00,75.92,75.93,75.76,75.78,41900.0,40.8204,40.8258,40.7344,40.7451,41900.0
2005-03-15 14:25:00,75.77,75.89,75.77,75.86,25000.0,40.7398,40.8043,40.7398,40.7882,25000.0
2005-03-15 14:30:00,75.85,75.87,75.63,75.73,39300.0,40.7828,40.7935,40.6645,40.7183,39300.0
2005-03-15 14:35:00,75.72,75.73,75.61,75.63,25900.0,40.7129,40.7183,40.6537,40.6645,25900.0
2005-03-15 14:40:00,75.62,75.73,75.6,75.63,47000.0,40.6591,40.7183,40.6484,40.6645,47000.0
2005-03-15 14:45:00,75.62,75.71,75.6,75.71,56800.0,40.6591,40.7075,40.6484,40.7075,56800.0
2005-03-15 14:50:00,75.75,75.79,75.66,75.75,33600.0,40.729,40.7505,40.6806,40.729,33600.0
2005-03-15 14:55:00,75.78,75.91,75.75,75.79,18100.0,40.7451,40.815,40.729,40.7505,18100.0
2005-03-15 15:00:00,75.77,75.78,75.7,75.73,25900.0,40.7398,40.7451,40.7021,40.7183,25900.0
2005-03-15 15:05:00,75.73,75.74,75.7,75.7,29000.0,40.7183,40.7236,40.7021,40.7021,29000.0
2005-03-15 15:10:00,75.7,75.7,75.62,75.65,27700.0,40.7021,40.7021,40.6591,40.6752,27700.0
2005-03-15 15:15:00,75.64,75.7,75.6,75.69,53000.0,40.6699,40.7021,40.6484,40.6967,53000.0
2005-03-15 15:20:00,75.68,75.7,75.62,75.66,26900.0,40.6914,40.7021,40.6591,40.6806,26900.0
2005-03-15 15:25:00,75.65,75.68,75.51,75.51,84100.0,40.6752,40.6914,40.6,40.6,84100.0
2005-03-15 15:30:00,75.51,75.52,75.46,75.51,111100.0,40.6,40.6053,40.5731,40.6,111100.0
2005-03-15 15:35:00,75.51,75.6,75.48,75.5,68000.0,40.6,40.6484,40.5838,40.5946,68000.0
2005-03-15 15:40:00,75.49,75.51,75.44,75.45,40500.0,40.5892,40.6,40.5623,40.5677,40500.0
2005-03-15 15:45:00,75.45,75.45,75.38,75.44,61900.0,40.5677,40.5677,40.5301,40.5623,61900.0
2005-03-15 15:50:00,75.44,75.59,75.44,75.53,121000.0,40.5623,40.643,40.5623,40.6107,121000.0
2005-03-15 15:55:00,75.54,75.54,75.38,75.38,101000.0,40.6161,40.6161,40.5301,40.5301,101000.0
2005-03-16 09:30:00,75.38,75.38,75.17,75.17,68500.0,40.5301,40.5301,40.4172,40.4172,68500.0
2005-03-16 09:35:00,75.2,75.21,75.1,75.17,72400.0,40.4333,40.4387,40.3795,40.4172,72400.0
2005-03-16 09:40:00,75.18,75.2,75.16,75.18,63800.0,40.4225,40.4333,40.4118,40.4225,63800.0
2005-03-16 09:45:00,75.18,75.31,75.16,75.2,58900.0,40.4225,40.4924,40.4118,40.4333,58900.0
2005-03-16 09:50:00,75.24,75.28,75.19,75.24,84200.0,40.4548,40.4763,40.4279,40.4548,84200.0
2005-03-16 09:55:00,75.24,75.25,75.05,75.13,35300.0,40.4548,40.4602,40.3526,40.3956,35300.0
2005-03-16 10:00:00,75.13,75.17,75.12,75.13,28100.0,40.3956,40.4172,40.3903,40.3956,28100.0
2005-03-16 10:05:00,75.14,75.14,75.05,75.06,62100.0,40.401,40.401,40.3526,40.358,62100.0
2005-03-16 10:10:00,75.05,75.1,75.0,75.03,72800.0,40.3526,40.3795,40.3257,40.3419,72800.0
2005-03-16 10:15:00,75.03,75.05,75.0,75.04,18100.0,40.3419,40.3526,40.3257,40.3473,18100.0
2005-03-16 10:20:00,75.05,75.05,74.99,74.99,69800.0,40.3526,40.3526,40.3204,40.3204,69800.0
2005-03-16 10:25:00,74.98,74.98,74.81,74.87,32800.0,40.315,40.315,40.2236,40.2559,32800.0
2005-03-16 10:30:00,74.88,75.0,74.85,74.88,59700.0,40.2612,40.3257,40.2451,40.2612,59700.0
2005-03-16 10:35:00,74.88,74.88,74.7,74.71,73000.0,40.2612,40.2612,40.1644,40.1698,73000.0
2005-03-16 10:40:00,74.71,74.72,74.5,74.51,77800.0,40.1698,40.1752,40.0569,40.0623,77800.0
2005-03-16 10:45:00,74.51,74.64,74.51,74.64,25600.0,40.0623,40.1322,40.0623,40.1322,25600.0
2005-03-16 10:50:00,74.64,74.77,74.63,74.71,50800.0,40.1322,40.2021,40.1268,40.1698,50800.0
2005-03-16 10:55:00,74.74,74.85,74.74,74.8,30600.0,40.186,40.2451,40.186,40.2182,30600.0
2005-03-16 11:00:00,74.84,74.85,74.77,74.8,23600.0,40.2397,40.2451,40.2021,40.2182,23600.0
2005-03-16 11:05:00,74.8,74.84,74.79,74.79,26100.0,40.2182,40.2397,40.2128,40.2128,26100.0
2005-03-16 11:10:00,74.78,74.79,74.69,74.7,46200.0,40.2075,40.2128,40.1591,40.1644,46200.0
2005-03-16 11:15:00,74.7,74.71,74.57,74.58,34500.0,40.1644,40.1698,40.0945,40.0999,34500.0
2005-03-16 11:20:00,74.59,74.62,74.55,74.62,42000.0,40.1053,40.1214,40.0838,40.1214,42000.0
2005-03-16 11:25:00,74.6,74.78,74.59,74.78,14400.0,40.1107,40.2075,40.1053,40.2075,14400.0
2005-03-16 11:30:00,74.79,74.85,74.77,74.78,32400.0,40.2128,40.2451,40.2021,40.2075,32400.0
2005-03-16 11:35:00,74.78,74.81,74.73,74.77,17800.0,40.2075,40.2236,40.1806,40.2021,17800.0
2005-03-16 11:40:00,74.76,74.77,74.74,74.76,27200.0,40.1967,40.2021,40.186,40.1967,27200.0
2005-03-16 11:45:00,74.75,74.84,74.75,74.79,31300.0,40.1913,40.2397,40.1913,40.2128,31300.0
2005-03-16 11:50:00,74.78,74.79,74.71,74.75,29100.0,40.2075,40.2128,40.1698,40.1913,29100.0
2005-03-16 11:55:00,74.75,74.78,74.7,74.75,16200.0,40.1913,40.2075,40.1644,40.1913,16200.0
2005-03-16 12:00:00,74.75,74.77,74.7,74.75,44600.0,40.1913,40.2021,40.1644,40.1913,44600.0
2005-03-16 12:05:00,74.74,74.79,74.74,74.77,9300.0,40.186,40.2128,40.186,40.2021,9300.0
2005-03-16 12:10:00,74.77,74.8,74.76,74.78,45000.0,40.2021,40.2182,40.1967,40.2075,45000.0
2005-03-16 12:15:00,74.77,74.8,74.71,74.76,55200.0,40.2021,40.2182,40.1698,40.1967,55200.0
2005-03-16 12:20:00,74.76,74.76,74.75,74.76,42500.0,40.1967,40.1967,40.1913,40.1967,42500.0
2005-03-16 12:25:00,74.76,74.8,74.76,74.79,12300.0,40.1967,40.2182,40.1967,40.2128,12300.0
2005-03-16 12:30:00,74.8,74.8,74.75,74.78,16700.0,40.2182,40.2182,40.1913,40.2075,16700.0
2005-03-16 12:35:00,74.76,74.83,74.74,74.82,26400.0,40.1967,40.2343,40.186,40.229,26400.0
2005-03-16 12:40:00,74.83,74.83,74.77,74.8,29600.0,40.2343,40.2343,40.2021,40.2182,29600.0
2005-03-16 12:45:00,74.79,74.83,74.79,74.8,21000.0,40.2128,40.2343,40.2128,40.2182,21000.0
2005-03-16 12:50:00,74.8,74.89,74.8,74.89,12700.0,40.2182,40.2666,40.2182,40.2666,12700.0
2005-03-16 12:55:00,74.88,74.9,74.84,74.9,8800.0,40.2612,40.272,40.2397,40.272,8800.0
2005-03-16 13:00:00,74.9,74.99,74.87,74.92,13900.0,40.272,40.3204,40.2559,40.2827,13900.0
2005-03-16 13:05:00,74.93,74.95,74.87,74.87,9000.0,40.2881,40.2989,40.2559,40.2559,9000.0
2005-03-16 13:10:00,74.88,74.9,74.87,74.89,6300.0,40.2612,40.272,40.2559,40.2666,6300.0
2005-03-16 13:15:00,74.88,74.9,74.84,74.84,9500.0,40.2612,40.272,40.2397,40.2397,9500.0
2005-03-16 13:20:00,74.86,74.9,74.84,74.9,8000.0,40.2505,40.272,40.2397,40.272,8000.0
2005-03-16 13:25:00,74.89,74.9,74.8,74.81,10100.0,40.2666,40.272,40.2182,40.2236,10100.0
2005-03-16 13:30:00,74.81,74.83,74.75,74.78,16800.0,40.2236,40.2343,40.1913,40.2075,16800.0
2005-03-16 13:35:00,74.77,74.79,74.73,74.75,50700.0,40.2021,40.2128,40.1806,40.1913,50700.0
2005-03-16 13:40:00,74.76,74.77,74.72,74.77,10500.0,40.1967,40.2021,40.1752,40.2021,10500.0
2005-03-16 13:45:00,74.77,74.82,74.74,74.74,13100.0,40.2021,40.229,40.186,40.186,13100.0
2005-03-16 13:50:00,74.76,74.79,74.66,74.68,20200.0,40.1967,40.2128,40.1429,40.1537,20200.0
2005-03-16 13:55:00,74.69,74.75,74.67,74.68,19500.0,40.1591,40.1913,40.1483,40.1537,19500.0
2005-03-16 14:00:00,74.68,74.7,74.59,74.61,57500.0,40.1537,40.1644,40.1053,40.1161,57500.0
2005-03-16 14:05:00,74.61,74.7,74.61,74.67,14100.0,40.1161,40.1644,40.1161,40.1483,14100.0
2005-03-16 14:10:00,74.68,74.71,74.66,74.69,21700.0,40.1537,40.1698,40.1429,40.1591,21700.0
2005-03-16 14:15:00,74.68,74.7,74.59,74.67,27800.0,40.1537,40.1644,40.1053,40.1483,27800.0
2005-03-16 14:20:00,74.68,74.75,74.68,74.72,97700.0,40.1537,40.1913,40.1537,40.1752,97700.0
2005-03-16 14:25:00,74.73,74.75,74.63,74.66,40800.0,40.1806,40.1913,40.1268,40.1429,40800.0
2005-03-16 14:30:00,74.66,74.71,74.56,74.68,30300.0,40.1429,40.1698,40.0892,40.1537,30300.0
2005-03-16 14:35:00,74.67,74.68,74.55,74.56,31500.0,40.1483,40.1537,40.0838,40.0892,31500.0
2005-03-16 14:40:00,74.56,74.58,74.55,74.55,31600.0,40.0892,40.0999,40.0838,40.0838,31600.0
2005-03-16 14:45:00,74.55,74.55,74.31,74.32,87800.0,40.0838,40.0838,39.9548,39.9601,87800.0
2005-03-16 14:50:00,74.32,74.45,74.27,74.45,106500.0,39.9601,40.03,39.9332,40.03,106500.0
2005-03-16 14:55:00,74.44,74.45,74.25,74.3,73400.0,40.0247,40.03,39.9225,39.9494,73400.0
2005-03-16 15:00:00,74.3,74.32,74.27,74.27,48300.0,39.9494,39.9601,39.9332,39.9332,48300.0
2005-03-16 15:05:00,74.28,74.45,74.28,74.45,55500.0,39.9386,40.03,39.9386,40.03,55500.0
2005-03-16 15:10:00,74.45,74.46,74.33,74.34,45300.0,40.03,40.0354,39.9655,39.9709,45300.0
2005-03-16 15:15:00,74.33,74.37,74.29,74.29,33100.0,39.9655,39.987,39.944,39.944,33100.0
2005-03-16 15:20:00,74.3,74.3,74.11,74.15,92000.0,39.9494,39.9494,39.8472,39.8687,92000.0
2005-03-16 15:25:00,74.13,74.14,74.09,74.1,44700.0,39.858,39.8633,39.8365,39.8418,44700.0
2005-03-16 15:30:00,74.09,74.13,74.07,74.12,98900.0,39.8365,39.858,39.8257,39.8526,98900.0
2005-03-16 15:35:00,74.12,74.3,74.12,74.3,46200.0,39.8526,39.9494,39.8526,39.9494,46200.0
2005-03-16 15:40:00,74.3,74.4,74.24,74.24,55500.0,39.9494,40.0031,39.9171,39.9171,55500.0
2005-03-16 15:45:00,74.23,74.43,74.22,74.42,104400.0,39.9117,40.0193,39.9064,40.0139,104400.0
2005-03-16 15:50:00,74.43,74.48,74.39,74.44,65000.0,40.0193,40.0462,39.9978,40.0247,65000.0
2005-03-16 15:55:00,74.44,74.5,74.4,74.41,50300.0,40.0247,40.0569,40.0031,40.0085,50300.0
2005-03-17 09:30:00,74.41,74.41,74.04,74.08,78600.0,40.0085,40.0085,39.8096,39.8311,78600.0
2005-03-17 09:35:00,74.09,74.31,74.06,74.28,51500.0,39.8365,39.9548,39.8203,39.9386,51500.0
2005-03-17 09:40:00,74.28,74.71,74.28,74.71,70500.0,39.9386,40.1698,39.9386,40.1698,70500.0
2005-03-17 09:45:00,74.7,74.7,74.58,74.6,23200.0,40.1644,40.1644,40.0999,40.1107,23200.0
2005-03-17 09:50:00,74.6,74.9,74.6,74.81,63200.0,40.1107,40.272,40.1107,40.2236,63200.0
2005-03-17 09:55:00,74.8,75.05,74.8,75.03,112900.0,40.2182,40.3526,40.2182,40.3419,112900.0
2005-03-17 10:00:00,75.04,75.22,75.04,75.2,67900.0,40.3473,40.444,40.3473,40.4333,67900.0
2005-03-17 10:05:00,75.21,75.57,75.21,75.31,96800.0,40.4387,40.6322,40.4387,40.4924,96800.0
2005-03-17 10:10:00,75.3,75.37,75.28,75.28,50200.0,40.4871,40.5247,40.4763,40.4763,50200.0
2005-03-17 10:15:00,75.28,75.28,75.11,75.13,60300.0,40.4763,40.4763,40.3849,40.3956,60300.0
2005-03-17 10:20:00,75.13,75.26,75.11,75.25,77400.0,40.3956,40.4655,40.3849,40.4602,77400.0
2005-03-17 10:25:00,75.33,75.33,75.26,75.29,30500.0,40.5032,40.5032,40.4655,40.4817,30500.0
2005-03-17 10:30:00,75.28,75.28,75.11,75.12,40600.0,40.4763,40.4763,40.3849,40.3903,40600.0
2005-03-17 10:35:00,75.12,75.16,75.11,75.14,26600.0,40.3903,40.4118,40.3849,40.401,26600.0
2005-03-17 10:40:00,75.14,75.19,75.05,75.16,33400.0,40.401,40.4279,40.3526,40.4118,33400.0
2005-03-17 10:45:00,75.16,75.16,75.08,75.14,14500.0,40.4118,40.4118,40.3688,40.401,14500.0
2005-03-17 10:50:00,75.19,75.23,75.14,75.14,18200.0,40.4279,40.4494,40.401,40.401,18200.0
2005-03-17 10:55:00,75.14,75.2,75.1,75.2,46800.0,40.401,40.4333,40.3795,40.4333,46800.0
2005-03-17 11:00:00,75.19,75.2,75.09,75.09,10800.0,40.4279,40.4333,40.3741,40.3741,10800.0
2005-03-17 11:05:00,75.1,75.13,75.04,75.09,45200.0,40.3795,40.3956,40.3473,40.3741,45200.0
2005-03-17 11:10:00,75.07,75.09,74.92,74.96,79500.0,40.3634,40.3741,40.2827,40.3042,79500.0
2005-03-17 11:15:00,74.96,74.98,74.93,74.94,44600.0,40.3042,40.315,40.2881,40.2935,44600.0
2005-03-17 11:20:00,74.93,74.94,74.9,74.9,17800.0,40.2881,40.2935,40.272,40.272,17800.0
2005-03-17 11:25:00,74.89,74.9,74.86,74.87,20500.0,40.2666,40.272,40.2505,40.2559,20500.0
2005-03-17 11:30:00,74.87,74.93,74.87,74.88,15100.0,40.2559,40.2881,40.2559,40.2612,15100.0
2005-03-17 11:35:00,74.91,74.95,74.9,74.95,10000.0,40.2774,40.2989,40.272,40.2989,10000.0
2005-03-17 11:40:00,74.95,74.95,74.89,74.92,9600.0,40.2989,40.2989,40.2666,40.2827,9600.0
2005-03-17 11:45:00,74.92,74.95,74.88,74.94,12500.0,40.2827,40.2989,40.2612,40.2935,12500.0
2005-03-17 11:50:00,74.93,74.94,74.87,74.89,10100.0,40.2881,40.2935,40.2559,40.2666,10100.0
2005-03-17 11:55:00,74.88,74.89,74.86,74.87,14200.0,40.2612,40.2666,40.2505,40.2559,14200.0
2005-03-17 12:00:00,74.86,74.87,74.7,74.79,35200.0,40.2505,40.2559,40.1644,40.2128,35200.0
2005-03-17 12:05:00,74.77,74.77,74.7,74.76,25700.0,40.2021,40.2021,40.1644,40.1967,25700.0
2005-03-17 12:10:00,74.76,74.79,74.75,74.78,20500.0,40.1967,40.2128,40.1913,40.2075,20500.0
2005-03-17 12:15:00,74.78,74.78,74.69,74.7,20400.0,40.2075,40.2075,40.1591,40.1644,20400.0
2005-03-17 12:20:00,74.7,74.75,74.66,74.74,21800.0,40.1644,40.1913,40.1429,40.186,21800.0
2005-03-17 12:25:00,74.72,74.77,74.69,74.77,13100.0,40.1752,40.2021,40.1591,40.2021,13100.0
2005-03-17 12:30:00,74.77,74.91,74.75,74.9,51300.0,40.2021,40.2774,40.1913,40.272,51300.0
2005-03-17 12:35:00,74.9,74.9,74.78,74.79,27600.0,40.272,40.272,40.2075,40.2128,27600.0
2005-03-17 12:40:00,74.78,74.79,74.75,74.76,17300.0,40.2075,40.2128,40.1913,40.1967,17300.0
2005-03-17 12:45:00,74.76,74.76,74.69,74.75,14500.0,40.1967,40.1967,40.1591,40.1913,14500.0
2005-03-17 12:50:00,74.74,74.74,74.71,74.71,15700.0,40.186,40.186,40.1698,40.1698,15700.0
2005-03-17 12:55:00,74.71,74.75,74.6,74.67,24300.0,40.1698,40.1913,40.1107,40.1483,24300.0
2005-03-17 13:00:00,74.67,74.7,74.64,74.67,21500.0,40.1483,40.1644,40.1322,40.1483,21500.0
2005-03-17 13:05:00,74.65,74.69,74.63,74.68,12200.0,40.1376,40.1591,40.1268,40.1537,12200.0
2005-03-17 13:10:00,74.68,74.69,74.62,74.65,22500.0,40.1537,40.1591,40.1214,40.1376,22500.0
2005-03-17 13:15:00,74.65,74.68,74.56,74.56,18300.0,40.1376,40.1537,40.0892,40.0892,18300.0
2005-03-17 13:20:00,74.57,74.8,74.57,74.8,29100.0,40.0945,40.2182,40.0945,40.2182,29100.0
2005-03-17 13:25:00,74.79,74.81,74.66,74.71,27500.0,40.2128,40.2236,40.1429,40.1698,27500.0
2005-03-17 13:30:00,74.72,74.75,74.67,74.72,41100.0,40.1752,40.1913,40.1483,40.1752,41100.0
2005-03-17 13:35:00,74.71,74.88,74.71,74.87,23900.0,40.1698,40.2612,40.1698,40.2559,23900.0
2005-03-17 13:40:00,74.88,74.88,74.8,74.85,36400.0,40.2612,40.2612,40.2182,40.2451,36400.0
2005-03-17 13:45:00,74.82,74.89,74.8,74.85,4800.0,40.229,40.2666,40.2182,40.2451,4800.0
2005-03-17 13:50:00,74.85,74.89,74.72,74.74,22500.0,40.2451,40.2666,40.1752,40.186,22500.0
2005-03-17 13:55:00,74.73,74.76,74.7,74.72,15800.0,40.1806,40.1967,40.1644,40.1752,15800.0
2005-03-17 14:00:00,74.73,74.76,74.65,74.65,41000.0,40.1806,40.1967,40.1376,40.1376,41000.0
2005-03-17 14:05:00,74.62,74.69,74.61,74.63,16800.0,40.1214,40.1591,40.1161,40.1268,16800.0
2005-03-17 14:10:00,74.62,74.65,74.58,74.61,13600.0,40.1214,40.1376,40.0999,40.1161,13600.0
2005-03-17 14:15:00,74.61,74.63,74.5,74.63,45900.0,40.1161,40.1268,40.0569,40.1268,45900.0
2005-03-17 14:20:00,74.62,74.7,74.59,74.7,43900.0,40.1214,40.1644,40.1053,40.1644,43900.0
2005-03-17 14:25:00,74.69,74.86,74.66,74.79,24000.0,40.1591,40.2505,40.1429,40.2128,24000.0
2005-03-17 14:30:00,74.78,74.8,74.73,74.78,26200.0,40.2075,40.2182,40.1806,40.2075,26200.0
2005-03-17 14:35:00,74.78,74.8,74.74,74.77,21100.0,40.2075,40.2182,40.186,40.2021,21100.0
2005-03-17 14:40:00,74.77,74.78,74.74,74.76,29500.0,40.2021,40.2075,40.186,40.1967,29500.0
2005-03-17 14:45:00,74.77,74.78,74.73,74.73,15100.0,40.2021,40.2075,40.1806,40.1806,15100.0
2005-03-17 14:50:00,74.72,74.72,74.59,74.66,18100.0,40.1752,40.1752,40.1053,40.1429,18100.0
2005-03-17 14:55:00,74.67,74.68,74.61,74.62,19300.0,40.1483,40.1537,40.1161,40.1214,19300.0
2005-03-17 15:00:00,74.62,74.64,74.56,74.59,42900.0,40.1214,40.1322,40.0892,40.1053,42900.0
2005-03-17 15:05:00,74.6,74.7,74.6,74.7,24000.0,40.1107,40.1644,40.1107,40.1644,24000.0
2005-03-17 15:10:00,74.7,74.73,74.68,74.7,24700.0,40.1644,40.1806,40.1537,40.1644,24700.0
2005-03-17 15:15:00,74.71,74.72,74.69,74.7,16400.0,40.1698,40.1752,40.1591,40.1644,16400.0
2005-03-17 15:20:00,74.69,74.7,74.65,74.66,16500.0,40.1591,40.1644,40.1376,40.1429,16500.0
2005-03-17 15:25:00,74.67,74.67,74.59,74.61,41900.0,40.1483,40.1483,40.1053,40.1161,41900.0
2005-03-17 15:30:00,74.6,74.67,74.6,74.64,33300.0,40.1107,40.1483,40.1107,40.1322,33300.0
2005-03-17 15:35:00,74.65,74.75,74.65,74.74,28300.0,40.1376,40.1913,40.1376,40.186,28300.0
2005-03-17 15:40:00,74.75,74.75,74.62,74.72,50900.0,40.1913,40.1913,40.1214,40.1752,50900.0
2005-03-17 15:45:00,74.71,74.72,74.62,74.63,28900.0,40.1698,40.1752,40.1214,40.1268,28900.0
2005-03-17 15:50:00,74.63,74.63,74.5,74.5,55600.0,40.1268,40.1268,40.0569,40.0569,55600.0
2005-03-17 15:55:00,74.5,74.6,74.47,74.59,49000.0,40.0569,40.1107,40.0408,40.1053,49000.0
2005-03-18 09:30:00,74.32,74.33,74.05,74.05,911000.0,39.9601,39.9655,39.815,39.815,911000.0
2005-03-18 09:35:00,74.01,74.06,73.64,73.81,210400.0,39.7934,39.8203,39.5945,39.6859,210400.0
2005-03-18 09:40:00,73.8,73.8,73.5,73.5,135600.0,39.6805,39.6805,39.5192,39.5192,135600.0
2005-03-18 09:45:00,73.5,73.5,73.32,73.38,183300.0,39.5192,39.5192,39.4225,39.4547,183300.0
2005-03-18 09:50:00,73.38,73.54,73.32,73.43,78800.0,39.4547,39.5407,39.4225,39.4816,78800.0
2005-03-18 09:55:00,73.43,73.45,73.0,73.3,222000.0,39.4816,39.4924,39.2504,39.4117,222000.0
2005-03-18 10:00:00,73.28,73.28,73.07,73.09,133400.0,39.4009,39.4009,39.288,39.2988,133400.0
2005-03-18 10:05:00,73.08,73.1,72.81,72.82,221900.0,39.2934,39.3042,39.1482,39.1536,221900.0
2005-03-18 10:10:00,72.82,73.17,72.81,73.07,117800.0,39.1536,39.3418,39.1482,39.288,117800.0
2005-03-18 10:15:00,73.09,73.19,72.95,72.96,58700.0,39.2988,39.3526,39.2235,39.2289,58700.0
2005-03-18 10:20:00,72.93,72.98,72.85,72.98,74300.0,39.2128,39.2396,39.1697,39.2396,74300.0
2005-03-18 10:25:00,72.98,73.12,72.95,72.95,84100.0,39.2396,39.3149,39.2235,39.2235,84100.0
2005-03-18 10:30:00,72.95,73.09,72.83,72.87,59800.0,39.2235,39.2988,39.159,39.1805,59800.0
2005-03-18 10:35:00,72.9,72.9,72.82,72.83,51800.0,39.1966,39.1966,39.1536,39.159,51800.0
2005-03-18 10:40:00,72.83,72.84,72.78,72.83,43300.0,39.159,39.1644,39.1321,39.159,43300.0
2005-03-18 10:45:00,72.8,72.8,72.67,72.68,160900.0,39.1429,39.1429,39.073,39.0783,160900.0
2005-03-18 10:50:00,72.68,72.68,72.52,72.56,132600.0,39.0783,39.0783,38.9923,39.0138,132600.0
2005-03-18 10:55:00,72.55,72.64,72.55,72.63,90900.0,39.0084,39.0568,39.0084,39.0515,90900.0
2005-03-18 11:00:00,72.64,72.83,72.64,72.77,105700.0,39.0568,39.159,39.0568,39.1267,105700.0
2005-03-18 11:05:00,72.77,72.94,72.67,72.8,95600.0,39.1267,39.2181,39.073,39.1429,95600.0
2005-03-18 11:10:00,72.8,72.83,72.73,72.76,46800.0,39.1429,39.159,39.1052,39.1214,46800.0
2005-03-18 11:15:00,72.73,72.75,72.67,72.72,32500.0,39.1052,39.116,39.073,39.0998,32500.0
2005-03-18 11:20:00,72.77,72.94,72.75,72.9,38600.0,39.1267,39.2181,39.116,39.1966,38600.0
2005-03-18 11:25:00,72.91,72.99,72.86,72.87,80300.0,39.202,39.245,39.1751,39.1805,80300.0
2005-03-18 11:30:00,72.86,72.88,72.77,72.79,28400.0,39.1751,39.1859,39.1267,39.1375,28400.0
2005-03-18 11:35:00,72.79,72.8,72.71,72.75,35100.0,39.1375,39.1429,39.0945,39.116,35100.0
2005-03-18 11:40:00,72.73,72.81,72.73,72.78,30500.0,39.1052,39.1482,39.1052,39.1321,30500.0
2005-03-18 11:45:00,72.76,72.79,72.74,72.77,26000.0,39.1214,39.1375,39.1106,39.1267,26000.0
2005-03-18 11:50:00,72.77,72.79,72.75,72.78,21800.0,39.1267,39.1375,39.116,39.1321,21800.0
2005-03-18 11:55:00,72.78,72.79,72.74,72.76,59500.0,39.1321,39.1375,39.1106,39.1214,59500.0
2005-03-18 12:00:00,72.76,72.76,72.7,72.74,89100.0,39.1214,39.1214,39.0891,39.1106,89100.0
2005-03-18 12:05:00,72.74,72.74,72.66,72.71,25600.0,39.1106,39.1106,39.0676,39.0945,25600.0
2005-03-18 12:10:00,72.71,72.78,72.71,72.75,22800.0,39.0945,39.1321,39.0945,39.116,22800.0
2005-03-18 12:15:00,72.74,72.76,72.71,72.74,12700.0,39.1106,39.1214,39.0945,39.1106,12700.0
2005-03-18 12:20:00,72.73,72.77,72.72,72.75,20500.0,39.1052,39.1267,39.0998,39.116,20500.0
2005-03-18 12:25:00,72.75,72.77,72.71,72.73,16600.0,39.116,39.1267,39.0945,39.1052,16600.0
2005-03-18 12:30:00,72.73,72.82,72.73,72.75,29800.0,39.1052,39.1536,39.1052,39.116,29800.0
2005-03-18 12:35:00,72.73,72.77,72.72,72.75,22000.0,39.1052,39.1267,39.0998,39.116,22000.0
2005-03-18 12:40:00,72.75,72.78,72.75,72.77,14900.0,39.116,39.1321,39.116,39.1267,14900.0
2005-03-18 12:45:00,72.77,72.78,72.72,72.73,10400.0,39.1267,39.1321,39.0998,39.1052,10400.0
2005-03-18 12:50:00,72.73,72.76,72.71,72.71,26600.0,39.1052,39.1214,39.0945,39.0945,26600.0
2005-03-18 12:55:00,72.7,72.7,72.58,72.62,73900.0,39.0891,39.0891,39.0246,39.0461,73900.0
2005-03-18 13:00:00,72.64,72.69,72.61,72.66,19100.0,39.0568,39.0837,39.0407,39.0676,19100.0
2005-03-18 13:05:00,72.67,72.72,72.59,72.66,38600.0,39.073,39.0998,39.0299,39.0676,38600.0
2005-03-18 13:10:00,72.66,72.74,72.66,72.73,23600.0,39.0676,39.1106,39.0676,39.1052,23600.0
2005-03-18 13:15:00,72.73,72.81,72.71,72.79,26600.0,39.1052,39.1482,39.0945,39.1375,26600.0
2005-03-18 13:20:00,72.79,72.83,72.7,72.72,24500.0,39.1375,39.159,39.0891,39.0998,24500.0
2005-03-18 13:25:00,72.73,72.76,72.7,72.73,14000.0,39.1052,39.1214,39.0891,39.1052,14000.0
2005-03-18 13:30:00,72.73,72.8,72.73,72.79,15400.0,39.1052,39.1429,39.1052,39.1375,15400.0
2005-03-18 13:35:00,72.8,73.0,72.8,73.0,68000.0,39.1429,39.2504,39.1429,39.2504,68000.0
2005-03-18 13:40:00,72.99,73.0,72.82,72.83,52900.0,39.245,39.2504,39.1536,39.159,52900.0
2005-03-18 13:45:00,72.83,72.91,72.83,72.83,105000.0,39.159,39.202,39.159,39.159,105000.0
2005-03-18 13:50:00,72.83,72.91,72.82,72.84,48500.0,39.159,39.202,39.1536,39.1644,48500.0
2005-03-18 13:55:00,72.84,72.93,72.8,72.93,41800.0,39.1644,39.2128,39.1429,39.2128,41800.0
2005-03-18 14:00:00,72.92,73.0,72.88,72.93,42000.0,39.2074,39.2504,39.1859,39.2128,42000.0
2005-03-18 14:05:00,72.95,72.96,72.91,72.95,85200.0,39.2235,39.2289,39.202,39.2235,85200.0
2005-03-18 14:10:00,72.94,72.95,72.88,72.9,21000.0,39.2181,39.2235,39.1859,39.1966,21000.0
2005-03-18 14:15:00,72.91,72.91,72.79,72.86,32600.0,39.202,39.202,39.1375,39.1751,32600.0
2005-03-18 14:20:00,72.85,72.93,72.85,72.91,15700.0,39.1697,39.2128,39.1697,39.202,15700.0
2005-03-18 14:25:00,72.91,72.98,72.91,72.97,30700.0,39.202,39.2396,39.202,39.2343,30700.0
2005-03-18 14:30:00,72.96,73.06,72.94,73.01,49000.0,39.2289,39.2827,39.2181,39.2558,49000.0
2005-03-18 14:35:00,73.01,73.07,72.99,73.0,33700.0,39.2558,39.288,39.245,39.2504,33700.0
2005-03-18 14:40:00,73.0,73.01,72.8,72.91,38100.0,39.2504,39.2558,39.1429,39.202,38100.0
2005-03-18 14:45:00,72.91,72.98,72.87,72.93,34900.0,39.202,39.2396,39.1805,39.2128,34900.0
2005-03-18 14:50:00,72.93,72.93,72.79,72.83,25200.0,39.2128,39.2128,39.1375,39.159,25200.0
2005-03-18 14:55:00,72.84,72.85,72.73,72.79,25800.0,39.1644,39.1697,39.1052,39.1375,25800.0
2005-03-18 15:00:00,72.79,72.82,72.78,72.79,82700.0,39.1375,39.1536,39.1321,39.1375,82700.0
2005-03-18 15:05:00,72.79,72.8,72.76,72.78,49000.0,39.1375,39.1429,39.1214,39.1321,49000.0
2005-03-18 15:10:00,72.78,72.94,72.76,72.94,34900.0,39.1321,39.2181,39.1214,39.2181,34900.0
2005-03-18 15:15:00,72.9,72.99,72.9,72.94,33000.0,39.1966,39.245,39.1966,39.2181,33000.0
2005-03-18 15:20:00,72.94,73.05,72.92,73.05,108900.0,39.2181,39.2773,39.2074,39.2773,108900.0
2005-03-18 15:25:00,73.06,73.17,73.05,73.17,73200.0,39.2827,39.3418,39.2773,39.3418,73200.0
2005-03-18 15:30:00,73.16,73.17,73.05,73.1,54400.0,39.3364,39.3418,39.2773,39.3042,54400.0
2005-03-18 15:35:00,73.1,73.12,73.07,73.1,46000.0,39.3042,39.3149,39.288,39.3042,46000.0
2005-03-18 15:40:00,73.09,73.54,73.09,73.52,155500.0,39.2988,39.5407,39.2988,39.53,155500.0
2005-03-18 15:45:00,73.52,73.66,73.4,73.64,137900.0,39.53,39.6053,39.4655,39.5945,137900.0
2005-03-18 15:50:00,73.63,73.63,73.51,73.52,114300.0,39.5891,39.5891,39.5246,39.53,114300.0
2005-03-18 15:55:00,73.52,73.53,73.21,73.3,131100.0,39.53,39.5354,39.3633,39.4117,131100.0
2005-03-21 09:30:00,73.57,73.6,73.53,73.57,56900.0,39.5569,39.573,39.5354,39.5569,56900.0
2005-03-21 09:35:00,73.57,73.59,73.54,73.59,49800.0,39.5569,39.5676,39.5407,39.5676,49800.0
2005-03-21 09:40:00,73.59,73.69,73.59,73.66,45100.0,39.5676,39.6214,39.5676,39.6053,45100.0
2005-03-21 09:45:00,73.66,73.69,73.61,73.69,36000.0,39.6053,39.6214,39.5784,39.6214,36000.0
2005-03-21 09:50:00,73.68,73.69,73.51,73.52,27500.0,39.616,39.6214,39.5246,39.53,27500.0
2005-03-21 09:55:00,73.52,73.52,73.34,73.34,65700.0,39.53,39.53,39.4332,39.4332,65700.0
2005-03-21 10:00:00,73.33,73.39,73.11,73.39,46400.0,39.4278,39.4601,39.3095,39.4601,46400.0
2005-03-21 10:05:00,73.39,73.39,73.22,73.27,25600.0,39.4601,39.4601,39.3687,39.3956,25600.0
2005-03-21 10:10:00,73.28,73.31,73.2,73.24,71600.0,39.4009,39.4171,39.3579,39.3794,71600.0
2005-03-21 10:15:00,73.25,73.25,73.2,73.2,35000.0,39.3848,39.3848,39.3579,39.3579,35000.0
2005-03-21 10:20:00,73.21,73.24,73.2,73.2,38300.0,39.3633,39.3794,39.3579,39.3579,38300.0
2005-03-21 10:25:00,73.21,73.32,73.07,73.25,45800.0,39.3633,39.4225,39.288,39.3848,45800.0
2005-03-21 10:30:00,73.25,73.25,73.02,73.05,31000.0,39.3848,39.3848,39.2611,39.2773,31000.0
2005-03-21 10:35:00,73.03,73.06,72.85,72.87,69800.0,39.2665,39.2827,39.1697,39.1805,69800.0
2005-03-21 10:40:00,72.89,72.96,72.85,72.88,38200.0,39.1913,39.2289,39.1697,39.1859,38200.0
2005-03-21 10:45:00,72.86,72.95,72.73,72.76,56900.0,39.1751,39.2235,39.1052,39.1214,56900.0
2005-03-21 10:50:00,72.76,72.87,72.76,72.81,23800.0,39.1214,39.1805,39.1214,39.1482,23800.0
2005-03-21 10:55:00,72.8,72.91,72.8,72.89,14900.0,39.1429,39.202,39.1429,39.1913,14900.0
2005-03-21 11:00:00,72.9,73.09,72.89,72.94,24200.0,39.1966,39.2988,39.1913,39.2181,24200.0
2005-03-21 11:05:00,72.94,72.94,72.78,72.87,27800.0,39.2181,39.2181,39.1321,39.1805,27800.0
2005-03-21 11:10:00,72.86,72.87,72.67,72.71,49900.0,39.1751,39.1805,39.073,39.0945,49900.0
2005-03-21 11:15:00,72.71,72.85,72.68,72.82,15100.0,39.0945,39.1697,39.0783,39.1536,15100.0
2005-03-21 11:20:00,72.83,73.07,72.82,73.07,25500.0,39.159,39.288,39.1536,39.288,25500.0
2005-03-21 11:25:00,73.06,73.07,72.94,72.97,21900.0,39.2827,39.288,39.2181,39.2343,21900.0
2005-03-21 11:30:00,72.96,73.01,72.92,73.0,16900.0,39.2289,39.2558,39.2074,39.2504,16900.0
2005-03-21 11:35:00,72.99,73.17,72.95,73.13,27200.0,39.245,39.3418,39.2235,39.3203,27200.0
2005-03-21 11:40:00,73.12,73.21,73.1,73.21,19700.0,39.3149,39.3633,39.3042,39.3633,19700.0
2005-03-21 11:45:00,73.22,73.26,73.22,73.25,34300.0,39.3687,39.3902,39.3687,39.3848,34300.0
2005-03-21 11:50:00,73.24,73.28,73.21,73.24,16600.0,39.3794,39.4009,39.3633,39.3794,16600.0
2005-03-21 11:55:00,73.26,73.4,73.25,73.4,26200.0,39.3902,39.4655,39.3848,39.4655,26200.0
2005-03-21 12:00:00,73.4,73.52,73.37,73.5,27600.0,39.4655,39.53,39.4493,39.5192,27600.0
2005-03-21 12:05:00,73.5,73.5,73.45,73.48,22000.0,39.5192,39.5192,39.4924,39.5085,22000.0
2005-03-21 12:10:00,73.49,73.59,73.49,73.59,40200.0,39.5139,39.5676,39.5139,39.5676,40200.0
2005-03-21 12:15:00,73.59,73.75,73.53,73.68,33300.0,39.5676,39.6537,39.5354,39.616,33300.0
2005-03-21 12:20:00,73.68,73.68,73.56,73.59,14400.0,39.616,39.616,39.5515,39.5676,14400.0
2005-03-21 12:25:00,73.58,73.6,73.48,73.48,31900.0,39.5622,39.573,39.5085,39.5085,31900.0
2005-03-21 12:30:00,73.47,73.47,73.35,73.37,21900.0,39.5031,39.5031,39.4386,39.4493,21900.0
2005-03-21 12:35:00,73.37,73.47,73.37,73.44,16000.0,39.4493,39.5031,39.4493,39.487,16000.0
2005-03-21 12:40:00,73.42,73.42,73.37,73.4,6200.0,39.4762,39.4762,39.4493,39.4655,6200.0
2005-03-21 12:45:00,73.4,73.52,73.4,73.51,49600.0,39.4655,39.53,39.4655,39.5246,49600.0
2005-03-21 12:50:00,73.51,73.54,73.44,73.44,17700.0,39.5246,39.5407,39.487,39.487,17700.0
2005-03-21 12:55:00,73.45,73.47,73.44,73.46,9900.0,39.4924,39.5031,39.487,39.4977,9900.0
2005-03-21 13:00:00,73.46,73.5,73.4,73.45,13200.0,39.4977,39.5192,39.4655,39.4924,13200.0
2005-03-21 13:05:00,73.44,73.55,73.4,73.55,35300.0,39.487,39.5461,39.4655,39.5461,35300.0
2005-03-21 13:10:00,73.55,73.55,73.45,73.48,15700.0,39.5461,39.5461,39.4924,39.5085,15700.0
2005-03-21 13:15:00,73.49,73.51,73.46,73.47,12900.0,39.5139,39.5246,39.4977,39.5031,12900.0
2005-03-21 13:20:00,73.48,73.52,73.45,73.48,35100.0,39.5085,39.53,39.4924,39.5085,35100.0
2005-03-21 13:25:00,73.48,73.49,73.41,73.44,13400.0,39.5085,39.5139,39.4708,39.487,13400.0
2005-03-21 13:30:00,73.43,73.49,73.43,73.49,8100.0,39.4816,39.5139,39.4816,39.5139,8100.0
2005-03-21 13:35:00,73.52,73.62,73.49,73.62,25900.0,39.53,39.5838,39.5139,39.5838,25900.0
2005-03-21 13:40:00,73.62,73.63,73.5,73.5,14400.0,39.5838,39.5891,39.5192,39.5192,14400.0
2005-03-21 13:45:00,73.5,73.59,73.46,73.52,21200.0,39.5192,39.5676,39.4977,39.53,21200.0
2005-03-21 13:50:00,73.52,73.59,73.48,73.57,10900.0,39.53,39.5676,39.5085,39.5569,10900.0
2005-03-21 13:55:00,73.58,73.6,73.54,73.54,20700.0,39.5622,39.573,39.5407,39.5407,20700.0
2005-03-21 14:00:00,73.54,73.54,73.47,73.47,19200.0,39.5407,39.5407,39.5031,39.5031,19200.0
2005-03-21 14:05:00,73.47,73.48,73.45,73.47,35400.0,39.5031,39.5085,39.4924,39.5031,35400.0
2005-03-21 14:10:00,73.47,73.49,73.37,73.38,25700.0,39.5031,39.5139,39.4493,39.4547,25700.0
2005-03-21 14:15:00,73.38,73.5,73.37,73.5,46600.0,39.4547,39.5192,39.4493,39.5192,46600.0
2005-03-21 14:20:00,73.5,73.5,73.44,73.46,52100.0,39.5192,39.5192,39.487,39.4977,52100.0
2005-03-21 14:25:00,73.49,73.58,73.48,73.53,26100.0,39.5139,39.5622,39.5085,39.5354,26100.0
2005-03-21 14:30:00,73.54,73.72,73.53,73.6,75800.0,39.5407,39.6375,39.5354,39.573,75800.0
2005-03-21 14:35:00,73.6,73.69,73.6,73.66,16500.0,39.573,39.6214,39.573,39.6053,16500.0
2005-03-21 14:40:00,73.67,73.72,73.59,73.6,20100.0,39.6106,39.6375,39.5676,39.573,20100.0
2005-03-21 14:45:00,73.61,73.65,73.6,73.61,16500.0,39.5784,39.5999,39.573,39.5784,16500.0
2005-03-21 14:50:00,73.64,73.64,73.57,73.57,17700.0,39.5945,39.5945,39.5569,39.5569,17700.0
2005-03-21 14:55:00,73.57,73.59,73.56,73.58,16200.0,39.5569,39.5676,39.5515,39.5622,16200.0
2005-03-21 15:00:00,73.56,73.61,73.56,73.6,37900.0,39.5515,39.5784,39.5515,39.573,37900.0
2005-03-21 15:05:00,73.59,73.65,73.57,73.62,16700.0,39.5676,39.5999,39.5569,39.5838,16700.0
2005-03-21 15:10:00,73.6,73.62,73.52,73.6,21800.0,39.573,39.5838,39.53,39.573,21800.0
2005-03-21 15:15:00,73.6,73.65,73.6,73.6,17200.0,39.573,39.5999,39.573,39.573,17200.0
2005-03-21 15:20:00,73.61,73.78,73.58,73.78,35600.0,39.5784,39.6698,39.5622,39.6698,35600.0
2005-03-21 15:25:00,73.76,73.77,73.61,73.68,34900.0,39.659,39.6644,39.5784,39.616,34900.0
2005-03-21 15:30:00,73.68,73.69,73.5,73.56,53300.0,39.616,39.6214,39.5192,39.5515,53300.0
2005-03-21 15:35:00,73.57,73.61,73.54,73.57,27300.0,39.5569,39.5784,39.5407,39.5569,27300.0
2005-03-21 15:40:00,73.6,73.6,73.44,73.44,47300.0,39.573,39.573,39.487,39.487,47300.0
2005-03-21 15:45:00,73.46,73.53,73.44,73.52,53900.0,39.4977,39.5354,39.487,39.53,53900.0
2005-03-21 15:50:00,73.51,73.51,73.38,73.39,35900.0,39.5246,39.5246,39.4547,39.4601,35900.0
2005-03-21 15:55:00,73.4,73.41,73.37,73.4,38300.0,39.4655,39.4708,39.4493,39.4655,38300.0
2005-03-22 09:30:00,73.62,73.75,73.56,73.73,55800.0,39.5838,39.6537,39.5515,39.6429,55800.0
2005-03-22 09:35:00,73.73,73.77,73.65,73.67,45200.0,39.6429,39.6644,39.5999,39.6106,45200.0
2005-03-22 09:40:00,73.68,73.74,73.65,73.68,29400.0,39.616,39.6483,39.5999,39.616,29400.0
2005-03-22 09:45:00,73.67,73.78,73.56,73.78,56100.0,39.6106,39.6698,39.5515,39.6698,56100.0
2005-03-22 09:50:00,73.83,73.93,73.81,73.86,27800.0,39.6967,39.7504,39.6859,39.7128,27800.0
2005-03-22 09:55:00,73.87,73.88,73.67,73.71,30100.0,39.7182,39.7236,39.6106,39.6321,30100.0
2005-03-22 10:00:00,73.71,73.76,73.61,73.76,23800.0,39.6321,39.659,39.5784,39.659,23800.0
2005-03-22 10:05:00,73.77,73.8,73.71,73.8,46200.0,39.6644,39.6805,39.6321,39.6805,46200.0
2005-03-22 10:10:00,73.8,73.81,73.65,73.71,13500.0,39.6805,39.6859,39.5999,39.6321,13500.0
2005-03-22 10:15:00,73.67,73.69,73.6,73.6,7600.0,39.6106,39.6214,39.573,39.573,7600.0
2005-03-22 10:20:00,73.6,73.78,73.6,73.77,21800.0,39.573,39.6698,39.573,39.6644,21800.0
2005-03-22 10:25:00,73.77,73.84,73.74,73.82,55700.0,39.6644,39.702,39.6483,39.6913,55700.0
2005-03-22 10:30:00,73.83,73.89,73.81,73.87,21100.0,39.6967,39.7289,39.6859,39.7182,21100.0
2005-03-22 10:35:00,73.88,73.94,73.87,73.91,21800.0,39.7236,39.7558,39.7182,39.7397,21800.0
2005-03-22 10:40:00,73.91,73.94,73.88,73.9,19700.0,39.7397,39.7558,39.7236,39.7343,19700.0
2005-03-22 10:45:00,73.9,74.0,73.9,73.98,64700.0,39.7343,39.7881,39.7343,39.7773,64700.0
2005-03-22 10:50:00,73.97,74.0,73.97,74.0,18600.0,39.7719,39.7881,39.7719,39.7881,18600.0
2005-03-22 10:55:00,73.99,74.0,73.95,73.96,22700.0,39.7827,39.7881,39.7612,39.7666,22700.0
2005-03-22 11:00:00,73.94,73.95,73.83,73.85,18400.0,39.7558,39.7612,39.6967,39.7074,18400.0
2005-03-22 11:05:00,73.85,73.85,73.81,73.83,19100.0,39.7074,39.7074,39.6859,39.6967,19100.0
2005-03-22 11:10:00,73.83,73.85,73.8,73.82,21000.0,39.6967,39.7074,39.6805,39.6913,21000.0
2005-03-22 11:15:00,73.82,73.85,73.79,73.79,18900.0,39.6913,39.7074,39.6752,39.6752,18900.0
2005-03-22 11:20:00,73.8,73.8,73.64,73.72,47800.0,39.6805,39.6805,39.5945,39.6375,47800.0
2005-03-22 11:25:00,73.72,73.73,73.59,73.63,16900.0,39.6375,39.6429,39.5676,39.5891,16900.0
2005-03-22 11:30:00,73.63,73.68,73.63,73.68,19300.0,39.5891,39.616,39.5891,39.616,19300.0
2005-03-22 11:35:00,73.68,73.7,73.65,73.69,27900.0,39.616,39.6268,39.5999,39.6214,27900.0
2005-03-22 11:40:00,73.69,73.69,73.55,73.55,10900.0,39.6214,39.6214,39.5461,39.5461,10900.0
2005-03-22 11:45:00,73.56,73.65,73.56,73.62,41300.0,39.5515,39.5999,39.5515,39.5838,41300.0
2005-03-22 11:50:00,73.61,73.65,73.6,73.6,18400.0,39.5784,39.5999,39.573,39.573,18400.0
2005-03-22 11:55:00,73.6,73.61,73.59,73.59,6100.0,39.573,39.5784,39.5676,39.5676,6100.0
2005-03-22 12:00:00,73.59,73.61,73.57,73.6,7400.0,39.5676,39.5784,39.5569,39.573,7400.0
2005-03-22 12:05:00,73.6,73.6,73.56,73.56,6100.0,39.573,39.573,39.5515,39.5515,6100.0
2005-03-22 12:10:00,73.55,73.63,73.55,73.63,19000.0,39.5461,39.5891,39.5461,39.5891,19000.0
2005-03-22 12:15:00,73.63,73.63,73.56,73.57,39200.0,39.5891,39.5891,39.5515,39.5569,39200.0
2005-03-22 12:20:00,73.58,73.59,73.56,73.59,6900.0,39.5622,39.5676,39.5515,39.5676,6900.0
2005-03-22 12:25:00,73.58,73.65,73.56,73.62,37700.0,39.5622,39.5999,39.5515,39.5838,37700.0
2005-03-22 12:30:00,73.62,73.64,73.61,73.63,7000.0,39.5838,39.5945,39.5784,39.5891,7000.0
2005-03-22 12:35:00,73.64,73.66,73.63,73.64,6000.0,39.5945,39.6053,39.5891,39.5945,6000.0
2005-03-22 12:40:00,73.64,73.64,73.61,73.62,21600.0,39.5945,39.5945,39.5784,39.5838,21600.0
2005-03-22 12:45:00,73.61,73.61,73.56,73.6,20700.0,39.5784,39.5784,39.5515,39.573,20700.0
2005-03-22 12:50:00,73.6,73.62,73.57,73.6,18300.0,39.573,39.5838,39.5569,39.573,18300.0
2005-03-22 12:55:00,73.6,73.65,73.6,73.63,9500.0,39.573,39.5999,39.573,39.5891,9500.0
2005-03-22 13:00:00,73.64,73.66,73.63,73.66,4600.0,39.5945,39.6053,39.5891,39.6053,4600.0
2005-03-22 13:05:00,73.66,73.68,73.64,73.65,6000.0,39.6053,39.616,39.5945,39.5999,6000.0
2005-03-22 13:10:00,73.65,73.67,73.64,73.64,8500.0,39.5999,39.6106,39.5945,39.5945,8500.0
2005-03-22 13:15:00,73.65,73.69,73.64,73.68,5300.0,39.5999,39.6214,39.5945,39.616,5300.0
2005-03-22 13:20:00,73.67,73.73,73.67,73.73,12000.0,39.6106,39.6429,39.6106,39.6429,12000.0
2005-03-22 13:25:00,73.72,73.76,73.72,73.76,36400.0,39.6375,39.659,39.6375,39.659,36400.0
2005-03-22 13:30:00,73.78,73.81,73.75,73.81,12400.0,39.6698,39.6859,39.6537,39.6859,12400.0
2005-03-22 13:35:00,73.84,73.88,73.83,73.86,37300.0,39.702,39.7236,39.6967,39.7128,37300.0
2005-03-22 13:40:00,73.86,73.9,73.85,73.9,11400.0,39.7128,39.7343,39.7074,39.7343,11400.0
2005-03-22 13:45:00,73.9,73.94,73.9,73.93,11800.0,39.7343,39.7558,39.7343,39.7504,11800.0
2005-03-22 13:50:00,73.93,73.98,73.93,73.96,15700.0,39.7504,39.7773,39.7504,39.7666,15700.0
2005-03-22 13:55:00,73.95,73.99,73.92,73.95,7500.0,39.7612,39.7827,39.7451,39.7612,7500.0
2005-03-22 14:00:00,73.93,73.97,73.93,73.95,10700.0,39.7504,39.7719,39.7504,39.7612,10700.0
2005-03-22 14:05:00,73.95,74.02,73.95,74.02,50900.0,39.7612,39.7988,39.7612,39.7988,50900.0
2005-03-22 14:10:00,74.02,74.1,74.01,74.01,24600.0,39.7988,39.8418,39.7934,39.7934,24600.0
2005-03-22 14:15:00,74.02,74.23,73.99,74.12,57300.0,39.7988,39.9117,39.7827,39.8526,57300.0
2005-03-22 14:20:00,74.12,74.16,73.62,73.71,61400.0,39.8526,39.8741,39.5838,39.6321,61400.0
2005-03-22 14:25:00,73.71,73.87,73.66,73.79,65000.0,39.6321,39.7182,39.6053,39.6752,65000.0
2005-03-22 14:30:00,73.81,73.9,73.77,73.84,36800.0,39.6859,39.7343,39.6644,39.702,36800.0
2005-03-22 14:35:00,73.83,73.94,73.6,73.63,55000.0,39.6967,39.7558,39.573,39.5891,55000.0
2005-03-22 14:40:00,73.63,73.66,73.47,73.47,87200.0,39.5891,39.6053,39.5031,39.5031,87200.0
2005-03-22 14:45:00,73.47,73.47,73.27,73.4,42300.0,39.5031,39.5031,39.3956,39.4655,42300.0
2005-03-22 14:50:00,73.37,73.43,73.27,73.3,35700.0,39.4493,39.4816,39.3956,39.4117,35700.0
2005-03-22 14:55:00,73.44,73.47,73.32,73.4,28600.0,39.487,39.5031,39.4225,39.4655,28600.0
2005-03-22 15:00:00,73.4,73.4,73.25,73.38,46300.0,39.4655,39.4655,39.3848,39.4547,46300.0
2005-03-22 15:05:00,73.36,73.36,73.2,73.23,38900.0,39.444,39.444,39.3579,39.3741,38900.0
2005-03-22 15:10:00,73.23,73.31,73.23,73.28,37200.0,39.3741,39.4171,39.3741,39.4009,37200.0
2005-03-22 15:15:00,73.27,73.3,73.21,73.29,56400.0,39.3956,39.4117,39.3633,39.4063,56400.0
2005-03-22 15:20:00,73.29,73.34,73.23,73.3,27400.0,39.4063,39.4332,39.3741,39.4117,27400.0
2005-03-22 15:25:00,73.29,73.37,73.25,73.3,24800.0,39.4063,39.4493,39.3848,39.4117,24800.0
2005-03-22 15:30:00,73.29,73.38,73.25,73.26,51000.0,39.4063,39.4547,39.3848,39.3902,51000.0
2005-03-22 15:35:00,73.26,73.29,73.07,73.08,109700.0,39.3902,39.4063,39.288,39.2934,109700.0
2005-03-22 15:40:00,73.07,73.13,73.03,73.03,42500.0,39.288,39.3203,39.2665,39.2665,42500.0
2005-03-22 15:45:00,73.03,73.13,72.96,73.13,54200.0,39.2665,39.3203,39.2289,39.3203,54200.0
2005-03-22 15:50:00,73.12,73.22,73.09,73.1,49700.0,39.3149,39.3687,39.2988,39.3042,49700.0
2005-03-22 15:55:00,73.09,73.14,73.02,73.02,54700.0,39.2988,39.3257,39.2611,39.2611,54700.0
2005-03-23 09:30:00,73.0,73.17,72.94,73.05,56000.0,39.2504,39.3418,39.2181,39.2773,56000.0
2005-03-23 09:35:00,73.12,73.12,72.85,73.0,12600.0,39.3149,39.3149,39.1697,39.2504,12600.0
2005-03-23 09:40:00,72.99,73.0,72.78,72.78,24700.0,39.245,39.2504,39.1321,39.1321,24700.0
2005-03-23 09:45:00,72.76,73.0,72.69,72.84,36100.0,39.1214,39.2504,39.0837,39.1644,36100.0
2005-03-23 09:50:00,72.82,72.85,72.75,72.75,57000.0,39.1536,39.1697,39.116,39.116,57000.0
2005-03-23 09:55:00,72.75,72.77,72.55,72.57,47900.0,39.116,39.1267,39.0084,39.0192,47900.0
2005-03-23 10:00:00,72.57,72.72,72.5,72.52,73800.0,39.0192,39.0998,38.9816,38.9923,73800.0
2005-03-23 10:05:00,72.52,72.6,72.52,72.58,45200.0,38.9923,39.0353,38.9923,39.0246,45200.0
2005-03-23 10:10:00,72.58,72.6,72.53,72.59,77100.0,39.0246,39.0353,38.9977,39.0299,77100.0
2005-03-23 10:15:00,72.57,72.6,72.53,72.53,32800.0,39.0192,39.0353,38.9977,38.9977,32800.0
2005-03-23 10:20:00,72.53,72.53,72.34,72.34,67900.0,38.9977,38.9977,38.8955,38.8955,67900.0
2005-03-23 10:25:00,72.36,72.36,72.12,72.25,97900.0,38.9063,38.9063,38.7772,38.8471,97900.0
2005-03-23 10:30:00,72.24,72.32,72.1,72.17,69800.0,38.8418,38.8848,38.7665,38.8041,69800.0
2005-03-23 10:35:00,72.21,72.27,72.16,72.21,31700.0,38.8256,38.8579,38.7987,38.8256,31700.0
2005-03-23 10:40:00,72.2,72.35,72.19,72.34,42000.0,38.8203,38.9009,38.8149,38.8955,42000.0
2005-03-23 10:45:00,72.33,72.33,72.21,72.23,31500.0,38.8902,38.8902,38.8256,38.8364,31500.0
2005-03-23 10:50:00,72.22,72.34,72.07,72.28,42600.0,38.831,38.8955,38.7504,38.8633,42600.0
2005-03-23 10:55:00,72.28,72.44,72.28,72.44,57300.0,38.8633,38.9493,38.8633,38.9493,57300.0
2005-03-23 11:00:00,72.42,72.42,72.34,72.35,45300.0,38.9385,38.9385,38.8955,38.9009,45300.0
2005-03-23 11:05:00,72.38,72.5,72.38,72.5,43600.0,38.917,38.9816,38.917,38.9816,43600.0
2005-03-23 11:10:00,72.5,72.7,72.45,72.57,65700.0,38.9816,39.0891,38.9547,39.0192,65700.0
2005-03-23 11:15:00,72.57,72.57,72.45,72.5,64300.0,39.0192,39.0192,38.9547,38.9816,64300.0
2005-03-23 11:20:00,72.49,72.5,72.47,72.5,21100.0,38.9762,38.9816,38.9654,38.9816,21100.0
2005-03-23 11:25:00,72.5,72.5,72.42,72.49,27200.0,38.9816,38.9816,38.9385,38.9762,27200.0
2005-03-23 11:30:00,72.49,72.55,72.45,72.52,81200.0,38.9762,39.0084,38.9547,38.9923,81200.0
2005-03-23 11:35:00,72.53,72.58,72.41,72.42,95200.0,38.9977,39.0246,38.9332,38.9385,95200.0
2005-03-23 11:40:00,72.43,72.49,72.36,72.37,31800.0,38.9439,38.9762,38.9063,38.9117,31800.0
2005-03-23 11:45:00,72.38,72.48,72.37,72.44,33100.0,38.917,38.9708,38.9117,38.9493,33100.0
2005-03-23 11:50:00,72.43,72.43,72.34,72.35,24300.0,38.9439,38.9439,38.8955,38.9009,24300.0
2005-03-23 11:55:00,72.36,72.41,72.35,72.4,37100.0,38.9063,38.9332,38.9009,38.9278,37100.0
2005-03-23 12:00:00,72.37,72.43,72.37,72.42,18600.0,38.9117,38.9439,38.9117,38.9385,18600.0
2005-03-23 12:05:00,72.42,72.5,72.42,72.48,20800.0,38.9385,38.9816,38.9385,38.9708,20800.0
2005-03-23 12:10:00,72.48,72.68,72.48,72.59,58200.0,38.9708,39.0783,38.9708,39.0299,58200.0
2005-03-23 12:15:00,72.59,72.59,72.48,72.48,33500.0,39.0299,39.0299,38.9708,38.9708,33500.0
2005-03-23 12:20:00,72.47,72.48,72.42,72.47,21800.0,38.9654,38.9708,38.9385,38.9654,21800.0
2005-03-23 12:25:00,72.48,72.5,72.42,72.49,20300.0,38.9708,38.9816,38.9385,38.9762,20300.0
2005-03-23 12:30:00,72.49,72.5,72.44,72.46,18500.0,38.9762,38.9816,38.9493,38.9601,18500.0
2005-03-23 12:35:00,72.47,72.47,72.41,72.45,8600.0,38.9654,38.9654,38.9332,38.9547,8600.0
2005-03-23 12:40:00,72.44,72.46,72.34,72.44,13100.0,38.9493,38.9601,38.8955,38.9493,13100.0
2005-03-23 12:45:00,72.44,72.44,72.38,72.41,12200.0,38.9493,38.9493,38.917,38.9332,12200.0
2005-03-23 12:50:00,72.4,72.5,72.4,72.5,17600.0,38.9278,38.9816,38.9278,38.9816,17600.0
2005-03-23 12:55:00,72.49,72.5,72.4,72.41,12900.0,38.9762,38.9816,38.9278,38.9332,12900.0
2005-03-23 13:00:00,72.4,72.47,72.35,72.46,12900.0,38.9278,38.9654,38.9009,38.9601,12900.0
2005-03-23 13:05:00,72.45,72.47,72.43,72.46,6600.0,38.9547,38.9654,38.9439,38.9601,6600.0
2005-03-23 13:10:00,72.46,72.46,72.37,72.41,12800.0,38.9601,38.9601,38.9117,38.9332,12800.0
2005-03-23 13:15:00,72.41,72.43,72.37,72.4,11200.0,38.9332,38.9439,38.9117,38.9278,11200.0
2005-03-23 13:20:00,72.41,72.42,72.37,72.4,9100.0,38.9332,38.9385,38.9117,38.9278,9100.0
2005-03-23 13:25:00,72.39,72.42,72.35,72.35,10600.0,38.9224,38.9385,38.9009,38.9009,10600.0
2005-03-23 13:30:00,72.36,72.41,72.35,72.39,12200.0,38.9063,38.9332,38.9009,38.9224,12200.0
2005-03-23 13:35:00,72.39,72.4,72.37,72.37,7900.0,38.9224,38.9278,38.9117,38.9117,7900.0
2005-03-23 13:40:00,72.37,72.38,72.36,72.37,7500.0,38.9117,38.917,38.9063,38.9117,7500.0
2005-03-23 13:45:00,72.38,72.48,72.36,72.44,28600.0,38.917,38.9708,38.9063,38.9493,28600.0
2005-03-23 13:50:00,72.44,72.45,72.32,72.33,30900.0,38.9493,38.9547,38.8848,38.8902,30900.0
2005-03-23 13:55:00,72.32,72.4,72.31,72.39,19600.0,38.8848,38.9278,38.8794,38.9224,19600.0
2005-03-23 14:00:00,72.38,72.47,72.38,72.41,26700.0,38.917,38.9654,38.917,38.9332,26700.0
2005-03-23 14:05:00,72.41,72.5,72.41,72.46,22200.0,38.9332,38.9816,38.9332,38.9601,22200.0
2005-03-23 14:10:00,72.46,72.48,72.4,72.46,22300.0,38.9601,38.9708,38.9278,38.9601,22300.0
2005-03-23 14:15:00,72.44,72.46,72.42,72.43,30900.0,38.9493,38.9601,38.9385,38.9439,30900.0
2005-03-23 14:20:00,72.43,72.43,72.34,72.36,33600.0,38.9439,38.9439,38.8955,38.9063,33600.0
2005-03-23 14:25:00,72.36,72.42,72.36,72.42,29900.0,38.9063,38.9385,38.9063,38.9385,29900.0
2005-03-23 14:30:00,72.43,72.43,72.33,72.33,25100.0,38.9439,38.9439,38.8902,38.8902,25100.0
2005-03-23 14:35:00,72.34,72.34,72.27,72.31,71200.0,38.8955,38.8955,38.8579,38.8794,71200.0
2005-03-23 14:40:00,72.3,72.33,72.28,72.29,17100.0,38.874,38.8902,38.8633,38.8686,17100.0
2005-03-23 14:45:00,72.27,72.29,72.25,72.29,26600.0,38.8579,38.8686,38.8471,38.8686,26600.0
2005-03-23 14:50:00,72.3,72.31,72.25,72.27,32900.0,38.874,38.8794,38.8471,38.8579,32900.0
2005-03-23 14:55:00,72.27,72.27,72.14,72.2,69100.0,38.8579,38.8579,38.788,38.8203,69100.0
2005-03-23 15:00:00,72.19,72.19,72.16,72.18,36100.0,38.8149,38.8149,38.7987,38.8095,36100.0
2005-03-23 15:05:00,72.18,72.2,72.1,72.11,48900.0,38.8095,38.8203,38.7665,38.7719,48900.0
2005-03-23 15:10:00,72.1,72.28,72.09,72.16,64600.0,38.7665,38.8633,38.7611,38.7987,64600.0
2005-03-23 15:15:00,72.16,72.17,72.11,72.11,19000.0,38.7987,38.8041,38.7719,38.7719,19000.0
2005-03-23 15:20:00,72.1,72.15,72.09,72.11,52400.0,38.7665,38.7934,38.7611,38.7719,52400.0
2005-03-23 15:25:00,72.11,72.23,72.1,72.19,66900.0,38.7719,38.8364,38.7665,38.8149,66900.0
2005-03-23 15:30:00,72.2,72.2,72.15,72.16,45300.0,38.8203,38.8203,38.7934,38.7987,45300.0
2005-03-23 15:35:00,72.15,72.2,72.15,72.19,49200.0,38.7934,38.8203,38.7934,38.8149,49200.0
2005-03-23 15:40:00,72.18,72.26,72.18,72.23,86400.0,38.8095,38.8525,38.8095,38.8364,86400.0
2005-03-23 15:45:00,72.22,72.24,72.19,72.24,79100.0,38.831,38.8418,38.8149,38.8418,79100.0
2005-03-23 15:50:00,72.24,72.3,72.18,72.29,106800.0,38.8418,38.874,38.8095,38.8686,106800.0
2005-03-23 15:55:00,72.3,72.35,72.25,72.25,168600.0,38.874,38.9009,38.8471,38.8471,168600.0
2005-03-24 09:30:00,72.3,72.8,72.28,72.66,95800.0,38.874,39.1429,38.8633,39.0676,95800.0
2005-03-24 09:35:00,72.75,72.8,72.62,72.69,33700.0,39.116,39.1429,39.0461,39.0837,33700.0
2005-03-24 09:40:00,72.65,72.75,72.53,72.6,31600.0,39.0622,39.116,38.9977,39.0353,31600.0
2005-03-24 09:45:00,72.63,72.75,72.6,72.62,23200.0,39.0515,39.116,39.0353,39.0461,23200.0
2005-03-24 09:50:00,72.63,72.64,72.59,72.59,21400.0,39.0515,39.0568,39.0299,39.0299,21400.0
2005-03-24 09:55:00,72.58,72.65,72.54,72.62,11500.0,39.0246,39.0622,39.0031,39.0461,11500.0
2005-03-24 10:00:00,72.63,72.71,72.57,72.61,14500.0,39.0515,39.0945,39.0192,39.0407,14500.0
2005-03-24 10:05:00,72.61,72.62,72.55,72.56,16700.0,39.0407,39.0461,39.0084,39.0138,16700.0
2005-03-24 10:10:00,72.55,72.6,72.5,72.51,15800.0,39.0084,39.0353,38.9816,38.9869,15800.0
2005-03-24 10:15:00,72.5,72.53,72.42,72.5,10000.0,38.9816,38.9977,38.9385,38.9816,10000.0
2005-03-24 10:20:00,72.5,72.59,72.49,72.52,17200.0,38.9816,39.0299,38.9762,38.9923,17200.0
2005-03-24 10:25:00,72.53,72.6,72.5,72.6,32100.0,38.9977,39.0353,38.9816,39.0353,32100.0
2005-03-24 10:30:00,72.7,72.7,72.6,72.62,25100.0,39.0891,39.0891,39.0353,39.0461,25100.0
2005-03-24 10:35:00,72.61,72.74,72.6,72.67,15800.0,39.0407,39.1106,39.0353,39.073,15800.0
2005-03-24 10:40:00,72.67,72.68,72.55,72.62,10000.0,39.073,39.0783,39.0084,39.0461,10000.0
2005-03-24 10:45:00,72.59,72.64,72.56,72.57,13000.0,39.0299,39.0568,39.0138,39.0192,13000.0
2005-03-24 10:50:00,72.59,72.72,72.59,72.72,18800.0,39.0299,39.0998,39.0299,39.0998,18800.0
2005-03-24 10:55:00,72.74,72.74,72.72,72.73,22400.0,39.1106,39.1106,39.0998,39.1052,22400.0
2005-03-24 11:00:00,72.73,72.79,72.72,72.74,32300.0,39.1052,39.1375,39.0998,39.1106,32300.0
2005-03-24 11:05:00,72.74,72.74,72.6,72.61,31700.0,39.1106,39.1106,39.0353,39.0407,31700.0
2005-03-24 11:10:00,72.6,72.61,72.49,72.53,16700.0,39.0353,39.0407,38.9762,38.9977,16700.0
2005-03-24 11:15:00,72.52,72.6,72.47,72.5,7200.0,38.9923,39.0353,38.9654,38.9816,7200.0
2005-03-24 11:20:00,72.49,72.5,72.47,72.48,7700.0,38.9762,38.9816,38.9654,38.9708,7700.0
2005-03-24 11:25:00,72.47,72.54,72.45,72.54,9600.0,38.9654,39.0031,38.9547,39.0031,9600.0
2005-03-24 11:30:00,72.54,72.67,72.51,72.66,17000.0,39.0031,39.073,38.9869,39.0676,17000.0
2005-03-24 11:35:00,72.64,72.68,72.57,72.59,45900.0,39.0568,39.0783,39.0192,39.0299,45900.0
2005-03-24 11:40:00,72.6,72.73,72.6,72.63,26600.0,39.0353,39.1052,39.0353,39.0515,26600.0
2005-03-24 11:45:00,72.64,72.74,72.6,72.65,16700.0,39.0568,39.1106,39.0353,39.0622,16700.0
2005-03-24 11:50:00,72.62,72.69,72.52,72.65,9400.0,39.0461,39.0837,38.9923,39.0622,9400.0
2005-03-24 11:55:00,72.64,72.64,72.55,72.56,8500.0,39.0568,39.0568,39.0084,39.0138,8500.0
2005-03-24 12:00:00,72.56,72.6,72.55,72.6,14900.0,39.0138,39.0353,39.0084,39.0353,14900.0
2005-03-24 12:05:00,72.66,72.7,72.63,72.69,14700.0,39.0676,39.0891,39.0515,39.0837,14700.0
2005-03-24 12:10:00,72.69,72.76,72.65,72.72,19400.0,39.0837,39.1214,39.0622,39.0998,19400.0
2005-03-24 12:15:00,72.72,72.72,72.63,72.66,14100.0,39.0998,39.0998,39.0515,39.0676,14100.0
2005-03-24 12:20:00,72.65,72.7,72.65,72.69,8000.0,39.0622,39.0891,39.0622,39.0837,8000.0
2005-03-24 12:25:00,72.67,72.72,72.67,72.69,28700.0,39.073,39.0998,39.073,39.0837,28700.0
2005-03-24 12:30:00,72.69,72.82,72.66,72.81,29800.0,39.0837,39.1536,39.0676,39.1482,29800.0
2005-03-24 12:35:00,72.76,72.98,72.75,72.92,35200.0,39.1214,39.2396,39.116,39.2074,35200.0
2005-03-24 12:40:00,72.91,72.91,72.82,72.9,24200.0,39.202,39.202,39.1536,39.1966,24200.0
2005-03-24 12:45:00,72.91,72.94,72.85,72.85,6900.0,39.202,39.2181,39.1697,39.1697,6900.0
2005-03-24 12:50:00,72.84,72.85,72.77,72.82,15300.0,39.1644,39.1697,39.1267,39.1536,15300.0
2005-03-24 12:55:00,72.8,72.82,72.75,72.79,15000.0,39.1429,39.1536,39.116,39.1375,15000.0
2005-03-24 13:00:00,72.79,72.79,72.7,72.76,9500.0,39.1375,39.1375,39.0891,39.1214,9500.0
2005-03-24 13:05:00,72.75,72.75,72.65,72.65,5300.0,39.116,39.116,39.0622,39.0622,5300.0
2005-03-24 13:10:00,72.65,72.67,72.6,72.6,15700.0,39.0622,39.073,39.0353,39.0353,15700.0
2005-03-24 13:15:00,72.6,72.63,72.6,72.63,9800.0,39.0353,39.0515,39.0353,39.0515,9800.0
2005-03-24 13:20:00,72.62,72.63,72.59,72.6,19900.0,39.0461,39.0515,39.0299,39.0353,19900.0
2005-03-24 13:25:00,72.59,72.6,72.57,72.58,13100.0,39.0299,39.0353,39.0192,39.0246,13100.0
2005-03-24 13:30:00,72.56,72.57,72.54,72.56,15400.0,39.0138,39.0192,39.0031,39.0138,15400.0
2005-03-24 13:35:00,72.56,72.6,72.56,72.59,13300.0,39.0138,39.0353,39.0138,39.0299,13300.0
2005-03-24 13:40:00,72.59,72.61,72.59,72.59,14500.0,39.0299,39.0407,39.0299,39.0299,14500.0
2005-03-24 13:45:00,72.59,72.63,72.38,72.48,106700.0,39.0299,39.0515,38.917,38.9708,106700.0
2005-03-24 13:50:00,72.48,72.48,72.35,72.35,29600.0,38.9708,38.9708,38.9009,38.9009,29600.0
2005-03-24 13:55:00,72.35,72.39,72.31,72.34,43200.0,38.9009,38.9224,38.8794,38.8955,43200.0
2005-03-24 14:00:00,72.34,72.36,72.3,72.32,32800.0,38.8955,38.9063,38.874,38.8848,32800.0
2005-03-24 14:05:00,72.32,72.37,72.3,72.37,48000.0,38.8848,38.9117,38.874,38.9117,48000.0
2005-03-24 14:10:00,72.36,72.46,72.32,72.4,51300.0,38.9063,38.9601,38.8848,38.9278,51300.0
2005-03-24 14:15:00,72.4,72.47,72.4,72.45,25100.0,38.9278,38.9654,38.9278,38.9547,25100.0
2005-03-24 14:20:00,72.44,72.55,72.43,72.5,43500.0,38.9493,39.0084,38.9439,38.9816,43500.0
2005-03-24 14:25:00,72.49,72.67,72.49,72.64,11300.0,38.9762,39.073,38.9762,39.0568,11300.0
2005-03-24 14:30:00,72.63,72.63,72.49,72.54,24500.0,39.0515,39.0515,38.9762,39.0031,24500.0
2005-03-24 14:35:00,72.54,72.59,72.5,72.56,11300.0,39.0031,39.0299,38.9816,39.0138,11300.0
2005-03-24 14:40:00,72.54,72.58,72.46,72.56,17800.0,39.0031,39.0246,38.9601,39.0138,17800.0
2005-03-24 14:45:00,72.52,72.54,72.5,72.53,8900.0,38.9923,39.0031,38.9816,38.9977,8900.0
2005-03-24 14:50:00,72.51,72.53,72.45,72.48,11500.0,38.9869,38.9977,38.9547,38.9708,11500.0
2005-03-24 14:55:00,72.49,72.53,72.47,72.52,15000.0,38.9762,38.9977,38.9654,38.9923,15000.0
2005-03-24 15:00:00,72.52,72.6,72.51,72.55,21100.0,38.9923,39.0353,38.9869,39.0084,21100.0
2005-03-24 15:05:00,72.55,72.56,72.32,72.35,21300.0,39.0084,39.0138,38.8848,38.9009,21300.0
2005-03-24 15:10:00,72.35,72.37,72.3,72.34,21000.0,38.9009,38.9117,38.874,38.8955,21000.0
2005-03-24 15:15:00,72.34,72.39,72.32,72.33,19000.0,38.8955,38.9224,38.8848,38.8902,19000.0
2005-03-24 15:20:00,72.33,72.38,72.31,72.35,10000.0,38.8902,38.917,38.8794,38.9009,10000.0
2005-03-24 15:25:00,72.35,72.49,72.34,72.41,20200.0,38.9009,38.9762,38.8955,38.9332,20200.0
2005-03-24 15:30:00,72.4,72.4,72.3,72.32,37700.0,38.9278,38.9278,38.874,38.8848,37700.0
2005-03-24 15:35:00,72.33,72.33,72.27,72.27,18000.0,38.8902,38.8902,38.8579,38.8579,18000.0
2005-03-24 15:40:00,72.27,72.29,72.25,72.28,40600.0,38.8579,38.8686,38.8471,38.8633,40600.0
2005-03-24 15:45:00,72.28,72.29,72.25,72.26,31700.0,38.8633,38.8686,38.8471,38.8525,31700.0
2005-03-24 15:50:00,72.26,72.31,72.26,72.31,53200.0,38.8525,38.8794,38.8525,38.8794,53200.0
2005-03-24 15:55:00,72.3,72.3,72.26,72.26,28300.0,38.874,38.874,38.8525,38.8525,28300.0
2005-03-28 09:30:00,72.45,72.47,72.19,72.2,93400.0,38.9547,38.9654,38.8149,38.8203,93400.0
2005-03-28 09:35:00,72.25,72.53,72.11,72.53,23800.0,38.8471,38.9977,38.7719,38.9977,23800.0
2005-03-28 09:40:00,72.46,72.47,72.36,72.45,35600.0,38.9601,38.9654,38.9063,38.9547,35600.0
2005-03-28 09:45:00,72.47,72.47,72.38,72.4,20500.0,38.9654,38.9654,38.917,38.9278,20500.0
2005-03-28 09:50:00,72.43,72.48,72.43,72.45,21800.0,38.9439,38.9708,38.9439,38.9547,21800.0
2005-03-28 09:55:00,72.43,72.59,72.43,72.57,25500.0,38.9439,39.0299,38.9439,39.0192,25500.0
2005-03-28 10:00:00,72.56,72.75,72.56,72.65,24300.0,39.0138,39.116,39.0138,39.0622,24300.0
2005-03-28 10:05:00,72.63,72.7,72.59,72.59,28200.0,39.0515,39.0891,39.0299,39.0299,28200.0
2005-03-28 10:10:00,72.59,72.62,72.57,72.61,11700.0,39.0299,39.0461,39.0192,39.0407,11700.0
2005-03-28 10:15:00,72.6,72.69,72.55,72.63,20800.0,39.0353,39.0837,39.0084,39.0515,20800.0
2005-03-28 10:20:00,72.62,72.7,72.58,72.68,12500.0,39.0461,39.0891,39.0246,39.0783,12500.0
2005-03-28 10:25:00,72.67,72.78,72.67,72.75,18100.0,39.073,39.1321,39.073,39.116,18100.0
2005-03-28 10:30:00,72.75,72.92,72.74,72.89,36400.0,39.116,39.2074,39.1106,39.1913,36400.0
2005-03-28 10:35:00,72.89,72.97,72.88,72.94,36200.0,39.1913,39.2343,39.1859,39.2181,36200.0
2005-03-28 10:40:00,72.94,72.94,72.75,72.8,28700.0,39.2181,39.2181,39.116,39.1429,28700.0
2005-03-28 10:45:00,72.8,72.85,72.8,72.85,16500.0,39.1429,39.1697,39.1429,39.1697,16500.0
2005-03-28 10:50:00,72.85,72.85,72.79,72.84,11200.0,39.1697,39.1697,39.1375,39.1644,11200.0
2005-03-28 10:55:00,72.84,72.85,72.8,72.8,5400.0,39.1644,39.1697,39.1429,39.1429,5400.0
2005-03-28 11:00:00,72.81,72.85,72.8,72.82,15800.0,39.1482,39.1697,39.1429,39.1536,15800.0
2005-03-28 11:05:00,72.82,72.83,72.7,72.75,14500.0,39.1536,39.159,39.0891,39.116,14500.0
2005-03-28 11:10:00,72.75,72.85,72.74,72.82,21100.0,39.116,39.1697,39.1106,39.1536,21100.0
2005-03-28 11:15:00,72.82,72.86,72.76,72.85,22200.0,39.1536,39.1751,39.1214,39.1697,22200.0
2005-03-28 11:20:00,72.86,72.89,72.8,72.89,19300.0,39.1751,39.1913,39.1429,39.1913,19300.0
2005-03-28 11:25:00,72.89,72.97,72.86,72.97,20500.0,39.1913,39.2343,39.1751,39.2343,20500.0
2005-03-28 11:30:00,72.96,73.0,72.88,72.95,42200.0,39.2289,39.2504,39.1859,39.2235,42200.0
2005-03-28 11:35:00,72.98,72.98,72.89,72.94,21300.0,39.2396,39.2396,39.1913,39.2181,21300.0
2005-03-28 11:40:00,72.93,72.94,72.84,72.89,20900.0,39.2128,39.2181,39.1644,39.1913,20900.0
2005-03-28 11:45:00,72.87,72.9,72.8,72.89,18700.0,39.1805,39.1966,39.1429,39.1913,18700.0
2005-03-28 11:50:00,72.87,72.91,72.77,72.88,25700.0,39.1805,39.202,39.1267,39.1859,25700.0
2005-03-28 11:55:00,72.87,72.94,72.83,72.83,11900.0,39.1805,39.2181,39.159,39.159,11900.0
2005-03-28 12:00:00,72.84,72.88,72.77,72.84,14500.0,39.1644,39.1859,39.1267,39.1644,14500.0
2005-03-28 12:05:00,72.83,72.84,72.66,72.79,36200.0,39.159,39.1644,39.0676,39.1375,36200.0
2005-03-28 12:10:00,72.79,72.82,72.78,72.82,30600.0,39.1375,39.1536,39.1321,39.1536,30600.0
2005-03-28 12:15:00,72.8,72.82,72.77,72.77,12300.0,39.1429,39.1536,39.1267,39.1267,12300.0
2005-03-28 12:20:00,72.79,72.8,72.73,72.78,15900.0,39.1375,39.1429,39.1052,39.1321,15900.0
2005-03-28 12:25:00,72.77,72.85,72.74,72.84,26500.0,39.1267,39.1697,39.1106,39.1644,26500.0
2005-03-28 12:30:00,72.85,72.89,72.81,72.82,19800.0,39.1697,39.1913,39.1482,39.1536,19800.0
2005-03-28 12:35:00,72.82,72.86,72.81,72.84,9100.0,39.1536,39.1751,39.1482,39.1644,9100.0
2005-03-28 12:40:00,72.85,72.85,72.76,72.79,9700.0,39.1697,39.1697,39.1214,39.1375,9700.0
2005-03-28 12:45:00,72.8,72.8,72.79,72.8,68300.0,39.1429,39.1429,39.1375,39.1429,68300.0
2005-03-28 12:50:00,72.78,72.79,72.75,72.79,9700.0,39.1321,39.1375,39.116,39.1375,9700.0
2005-03-28 12:55:00,72.79,72.8,72.79,72.8,11600.0,39.1375,39.1429,39.1375,39.1429,11600.0
2005-03-28 13:00:00,72.8,72.82,72.78,72.78,10500.0,39.1429,39.1536,39.1321,39.1321,10500.0
2005-03-28 13:05:00,72.79,72.81,72.79,72.8,10900.0,39.1375,39.1482,39.1375,39.1429,10900.0
2005-03-28 13:10:00,72.77,72.82,72.77,72.79,20000.0,39.1267,39.1536,39.1267,39.1375,20000.0
2005-03-28 13:15:00,72.79,72.8,72.72,72.74,4700.0,39.1375,39.1429,39.0998,39.1106,4700.0
2005-03-28 13:20:00,72.75,72.83,72.74,72.8,27100.0,39.116,39.159,39.1106,39.1429,27100.0
2005-03-28 13:25:00,72.81,72.83,72.77,72.8,28300.0,39.1482,39.159,39.1267,39.1429,28300.0
2005-03-28 13:30:00,72.8,72.85,72.78,72.81,32300.0,39.1429,39.1697,39.1321,39.1482,32300.0
2005-03-28 13:35:00,72.82,72.84,72.78,72.8,40700.0,39.1536,39.1644,39.1321,39.1429,40700.0
2005-03-28 13:40:00,72.83,72.86,72.76,72.86,37000.0,39.159,39.1751,39.1214,39.1751,37000.0
2005-03-28 13:45:00,72.88,72.94,72.85,72.93,18100.0,39.1859,39.2181,39.1697,39.2128,18100.0
2005-03-28 13:50:00,72.95,72.95,72.86,72.9,20200.0,39.2235,39.2235,39.1751,39.1966,20200.0
2005-03-28 13:55:00,72.89,72.91,72.81,72.81,15200.0,39.1913,39.202,39.1482,39.1482,15200.0
2005-03-28 14:00:00,72.79,72.81,72.77,72.79,16200.0,39.1375,39.1482,39.1267,39.1375,16200.0
2005-03-28 14:05:00,72.77,72.78,72.72,72.78,9200.0,39.1267,39.1321,39.0998,39.1321,9200.0
2005-03-28 14:10:00,72.78,72.79,72.73,72.76,12100.0,39.1321,39.1375,39.1052,39.1214,12100.0
2005-03-28 14:15:00,72.76,72.78,72.71,72.73,14400.0,39.1214,39.1321,39.0945,39.1052,14400.0
2005-03-28 14:20:00,72.73,72.74,72.63,72.73,18800.0,39.1052,39.1106,39.0515,39.1052,18800.0
2005-03-28 14:25:00,72.75,72.9,72.75,72.86,21800.0,39.116,39.1966,39.116,39.1751,21800.0
2005-03-28 14:30:00,72.88,72.91,72.87,72.91,17900.0,39.1859,39.202,39.1805,39.202,17900.0
2005-03-28 14:35:00,72.9,72.91,72.85,72.86,18500.0,39.1966,39.202,39.1697,39.1751,18500.0
2005-03-28 14:40:00,72.85,72.98,72.84,72.95,26900.0,39.1697,39.2396,39.1644,39.2235,26900.0
2005-03-28 14:45:00,72.96,73.03,72.96,73.0,33100.0,39.2289,39.2665,39.2289,39.2504,33100.0
2005-03-28 14:50:00,73.01,73.08,73.0,73.07,30900.0,39.2558,39.2934,39.2504,39.288,30900.0
2005-03-28 14:55:00,73.1,73.15,73.0,73.0,58100.0,39.3042,39.331,39.2504,39.2504,58100.0
2005-03-28 15:00:00,72.99,73.1,72.97,73.07,60200.0,39.245,39.3042,39.2343,39.288,60200.0
2005-03-28 15:05:00,73.05,73.05,72.99,73.01,24800.0,39.2773,39.2773,39.245,39.2558,24800.0
2005-03-28 15:10:00,73.0,73.01,72.86,72.89,35000.0,39.2504,39.2558,39.1751,39.1913,35000.0
2005-03-28 15:15:00,72.89,72.91,72.86,72.9,46800.0,39.1913,39.202,39.1751,39.1966,46800.0
2005-03-28 15:20:00,72.9,72.91,72.83,72.89,35100.0,39.1966,39.202,39.159,39.1913,35100.0
2005-03-28 15:25:00,72.89,72.9,72.84,72.85,15600.0,39.1913,39.1966,39.1644,39.1697,15600.0
2005-03-28 15:30:00,72.85,72.85,72.78,72.79,35600.0,39.1697,39.1697,39.1321,39.1375,35600.0
2005-03-28 15:35:00,72.78,72.82,72.75,72.76,44000.0,39.1321,39.1536,39.116,39.1214,44000.0
2005-03-28 15:40:00,72.79,72.79,72.62,72.66,58400.0,39.1375,39.1375,39.0461,39.0676,58400.0
2005-03-28 15:45:00,72.64,72.69,72.6,72.67,85800.0,39.0568,39.0837,39.0353,39.073,85800.0
2005-03-28 15:50:00,72.67,72.68,72.5,72.51,66700.0,39.073,39.0783,38.9816,38.9869,66700.0
2005-03-28 15:55:00,72.49,72.51,72.46,72.47,77800.0,38.9762,38.9869,38.9601,38.9654,77800.0
2005-03-29 09:30:00,72.43,72.7,72.37,72.62,63700.0,38.9439,39.0891,38.9117,39.0461,63700.0
2005-03-29 09:35:00,72.52,72.53,71.95,72.09,86500.0,38.9923,38.9977,38.6858,38.7611,86500.0
2005-03-29 09:40:00,72.05,72.29,72.05,72.28,72400.0,38.7396,38.8686,38.7396,38.8633,72400.0
2005-03-29 09:45:00,72.29,72.4,72.29,72.35,73000.0,38.8686,38.9278,38.8686,38.9009,73000.0
2005-03-29 09:50:00,72.35,72.45,72.2,72.2,49300.0,38.9009,38.9547,38.8203,38.8203,49300.0
2005-03-29 09:55:00,72.25,72.37,72.05,72.24,22000.0,38.8471,38.9117,38.7396,38.8418,22000.0
2005-03-29 10:00:00,72.23,72.38,72.1,72.16,50900.0,38.8364,38.917,38.7665,38.7987,50900.0
2005-03-29 10:05:00,72.19,72.34,72.17,72.31,26100.0,38.8149,38.8955,38.8041,38.8794,26100.0
2005-03-29 10:10:00,72.29,72.36,72.24,72.33,17600.0,38.8686,38.9063,38.8418,38.8902,17600.0
2005-03-29 10:15:00,72.33,72.42,72.31,72.33,40600.0,38.8902,38.9385,38.8794,38.8902,40600.0
2005-03-29 10:20:00,72.34,72.39,72.28,72.34,20400.0,38.8955,38.9224,38.8633,38.8955,20400.0
2005-03-29 10:25:00,72.39,72.43,72.36,72.39,21300.0,38.9224,38.9439,38.9063,38.9224,21300.0
2005-03-29 10:30:00,72.39,72.46,72.39,72.44,44600.0,38.9224,38.9601,38.9224,38.9493,44600.0
2005-03-29 10:35:00,72.44,72.66,72.44,72.65,60100.0,38.9493,39.0676,38.9493,39.0622,60100.0
2005-03-29 10:40:00,72.65,72.67,72.62,72.66,39000.0,39.0622,39.073,39.0461,39.0676,39000.0
2005-03-29 10:45:00,72.67,72.69,72.59,72.59,31000.0,39.073,39.0837,39.0299,39.0299,31000.0
2005-03-29 10:50:00,72.61,72.61,72.47,72.49,23700.0,39.0407,39.0407,38.9654,38.9762,23700.0
2005-03-29 10:55:00,72.49,72.49,72.43,72.45,29600.0,38.9762,38.9762,38.9439,38.9547,29600.0
2005-03-29 11:00:00,72.43,72.49,72.41,72.48,27400.0,38.9439,38.9762,38.9332,38.9708,27400.0
2005-03-29 11:05:00,72.48,72.5,72.45,72.45,26700.0,38.9708,38.9816,38.9547,38.9547,26700.0
2005-03-29 11:10:00,72.44,72.49,72.42,72.45,28700.0,38.9493,38.9762,38.9385,38.9547,28700.0
2005-03-29 11:15:00,72.46,72.51,72.46,72.5,13300.0,38.9601,38.9869,38.9601,38.9816,13300.0
2005-03-29 11:20:00,72.51,72.53,72.46,72.49,20100.0,38.9869,38.9977,38.9601,38.9762,20100.0
2005-03-29 11:25:00,72.48,72.51,72.4,72.43,17300.0,38.9708,38.9869,38.9278,38.9439,17300.0
2005-03-29 11:30:00,72.42,72.47,72.4,72.46,9800.0,38.9385,38.9654,38.9278,38.9601,9800.0
2005-03-29 11:35:00,72.46,72.54,72.46,72.47,13200.0,38.9601,39.0031,38.9601,38.9654,13200.0
2005-03-29 11:40:00,72.47,72.51,72.47,72.48,13000.0,38.9654,38.9869,38.9654,38.9708,13000.0
2005-03-29 11:45:00,72.47,72.47,72.37,72.39,18400.0,38.9654,38.9654,38.9117,38.9224,18400.0
2005-03-29 11:50:00,72.39,72.41,72.39,72.4,15000.0,38.9224,38.9332,38.9224,38.9278,15000.0
2005-03-29 11:55:00,72.41,72.42,72.33,72.39,23800.0,38.9332,38.9385,38.8902,38.9224,23800.0
2005-03-29 12:00:00,72.41,72.46,72.34,72.37,13100.0,38.9332,38.9601,38.8955,38.9117,13100.0
2005-03-29 12:05:00,72.38,72.4,72.34,72.37,7300.0,38.917,38.9278,38.8955,38.9117,7300.0
2005-03-29 12:10:00,72.36,72.4,72.34,72.39,7700.0,38.9063,38.9278,38.8955,38.9224,7700.0
2005-03-29 12:15:00,72.37,72.38,72.24,72.26,12200.0,38.9117,38.917,38.8418,38.8525,12200.0
2005-03-29 12:20:00,72.24,72.27,72.23,72.24,7900.0,38.8418,38.8579,38.8364,38.8418,7900.0
2005-03-29 12:25:00,72.24,72.25,72.19,72.24,10400.0,38.8418,38.8471,38.8149,38.8418,10400.0
2005-03-29 12:30:00,72.23,72.33,72.15,72.33,17300.0,38.8364,38.8902,38.7934,38.8902,17300.0
2005-03-29 12:35:00,72.32,72.4,72.31,72.39,13900.0,38.8848,38.9278,38.8794,38.9224,13900.0
2005-03-29 12:40:00,72.44,72.48,72.42,72.48,19700.0,38.9493,38.9708,38.9385,38.9708,19700.0
2005-03-29 12:45:00,72.47,72.47,72.45,72.45,11600.0,38.9654,38.9654,38.9547,38.9547,11600.0
2005-03-29 12:50:00,72.45,72.46,72.38,72.38,9500.0,38.9547,38.9601,38.917,38.917,9500.0
2005-03-29 12:55:00,72.37,72.4,72.36,72.4,7700.0,38.9117,38.9278,38.9063,38.9278,7700.0
2005-03-29 13:00:00,72.43,72.48,72.43,72.44,21400.0,38.9439,38.9708,38.9439,38.9493,21400.0
2005-03-29 13:05:00,72.43,72.44,72.29,72.31,13800.0,38.9439,38.9493,38.8686,38.8794,13800.0
2005-03-29 13:10:00,72.31,72.4,72.21,72.29,43100.0,38.8794,38.9278,38.8256,38.8686,43100.0
2005-03-29 13:15:00,72.28,72.28,72.15,72.18,13500.0,38.8633,38.8633,38.7934,38.8095,13500.0
2005-03-29 13:20:00,72.14,72.15,72.1,72.14,50900.0,38.788,38.7934,38.7665,38.788,50900.0
2005-03-29 13:25:00,72.15,72.18,72.09,72.09,22400.0,38.7934,38.8095,38.7611,38.7611,22400.0
2005-03-29 13:30:00,72.1,72.11,72.07,72.1,15400.0,38.7665,38.7719,38.7504,38.7665,15400.0
2005-03-29 13:35:00,72.1,72.18,72.09,72.15,11900.0,38.7665,38.8095,38.7611,38.7934,11900.0
2005-03-29 13:40:00,72.14,72.2,72.13,72.13,14900.0,38.788,38.8203,38.7826,38.7826,14900.0
2005-03-29 13:45:00,72.13,72.16,72.09,72.1,15400.0,38.7826,38.7987,38.7611,38.7665,15400.0
2005-03-29 13:50:00,72.1,72.11,72.05,72.07,26100.0,38.7665,38.7719,38.7396,38.7504,26100.0
2005-03-29 13:55:00,72.07,72.1,72.05,72.06,14700.0,38.7504,38.7665,38.7396,38.745,14700.0
2005-03-29 14:00:00,72.06,72.08,71.85,71.86,52800.0,38.745,38.7557,38.6321,38.6374,52800.0
2005-03-29 14:05:00,71.86,71.93,71.85,71.87,28700.0,38.6374,38.6751,38.6321,38.6428,28700.0
2005-03-29 14:10:00,71.88,71.88,71.75,71.77,27900.0,38.6482,38.6482,38.5783,38.5891,27900.0
2005-03-29 14:15:00,71.77,71.8,71.73,71.73,47000.0,38.5891,38.6052,38.5675,38.5675,47000.0
2005-03-29 14:20:00,71.72,71.77,71.7,71.75,68900.0,38.5622,38.5891,38.5514,38.5783,68900.0
2005-03-29 14:25:00,71.75,71.8,71.7,71.8,37300.0,38.5783,38.6052,38.5514,38.6052,37300.0
2005-03-29 14:30:00,71.8,71.83,71.74,71.75,38300.0,38.6052,38.6213,38.5729,38.5783,38300.0
2005-03-29 14:35:00,71.74,71.85,71.74,71.85,23400.0,38.5729,38.6321,38.5729,38.6321,23400.0
2005-03-29 14:40:00,71.85,71.85,71.73,71.75,32100.0,38.6321,38.6321,38.5675,38.5783,32100.0
2005-03-29 14:45:00,71.74,71.85,71.7,71.85,32200.0,38.5729,38.6321,38.5514,38.6321,32200.0
2005-03-29 14:50:00,71.85,71.98,71.83,71.98,26300.0,38.6321,38.702,38.6213,38.702,26300.0
2005-03-29 14:55:00,71.99,72.14,71.98,72.08,31900.0,38.7073,38.788,38.702,38.7557,31900.0
2005-03-29 15:00:00,72.05,72.07,71.88,71.9,32500.0,38.7396,38.7504,38.6482,38.659,32500.0
2005-03-29 15:05:00,71.91,71.91,71.87,71.88,26800.0,38.6643,38.6643,38.6428,38.6482,26800.0
2005-03-29 15:10:00,71.88,71.95,71.82,71.83,34900.0,38.6482,38.6858,38.6159,38.6213,34900.0
2005-03-29 15:15:00,71.84,71.88,71.76,71.81,57800.0,38.6267,38.6482,38.5837,38.6106,57800.0
2005-03-29 15:20:00,71.81,71.9,71.79,71.89,17200.0,38.6106,38.659,38.5998,38.6536,17200.0
2005-03-29 15:25:00,71.89,71.89,71.78,71.84,31500.0,38.6536,38.6536,38.5944,38.6267,31500.0
2005-03-29 15:30:00,71.84,71.91,71.79,71.79,42800.0,38.6267,38.6643,38.5998,38.5998,42800.0
2005-03-29 15:35:00,71.77,71.8,71.75,71.76,33200.0,38.5891,38.6052,38.5783,38.5837,33200.0
2005-03-29 15:40:00,71.77,71.79,71.71,71.71,68000.0,38.5891,38.5998,38.5568,38.5568,68000.0
2005-03-29 15:45:00,71.7,71.75,71.59,71.75,75500.0,38.5514,38.5783,38.4923,38.5783,75500.0
2005-03-29 15:50:00,71.75,71.81,71.65,71.75,50100.0,38.5783,38.6106,38.5245,38.5783,50100.0
2005-03-29 15:55:00,71.75,71.79,71.71,71.78,42700.0,38.5783,38.5998,38.5568,38.5944,42700.0
2005-03-30 09:30:00,71.88,72.0,71.82,71.99,27600.0,38.6482,38.7127,38.6159,38.7073,27600.0
2005-03-30 09:35:00,71.91,72.15,71.91,72.15,49600.0,38.6643,38.7934,38.6643,38.7934,49600.0
2005-03-30 09:40:00,72.15,72.33,72.11,72.33,23000.0,38.7934,38.8902,38.7719,38.8902,23000.0
2005-03-30 09:45:00,72.32,72.32,72.21,72.21,26600.0,38.8848,38.8848,38.8256,38.8256,26600.0
2005-03-30 09:50:00,72.22,72.25,72.19,72.21,23000.0,38.831,38.8471,38.8149,38.8256,23000.0
2005-03-30 09:55:00,72.21,72.28,72.21,72.27,33700.0,38.8256,38.8633,38.8256,38.8579,33700.0
2005-03-30 10:00:00,72.27,72.28,72.21,72.28,16900.0,38.8579,38.8633,38.8256,38.8633,16900.0
2005-03-30 10:05:00,72.28,72.5,72.28,72.49,25000.0,38.8633,38.9816,38.8633,38.9762,25000.0
2005-03-30 10:10:00,72.47,72.48,72.34,72.35,22100.0,38.9654,38.9708,38.8955,38.9009,22100.0
2005-03-30 10:15:00,72.35,72.41,72.33,72.38,18500.0,38.9009,38.9332,38.8902,38.917,18500.0
2005-03-30 10:20:00,72.38,72.5,72.38,72.41,23500.0,38.917,38.9816,38.917,38.9332,23500.0
2005-03-30 10:25:00,72.42,72.5,72.42,72.47,17000.0,38.9385,38.9816,38.9385,38.9654,17000.0
2005-03-30 10:30:00,72.48,72.75,72.47,72.65,60000.0,38.9708,39.116,38.9654,39.0622,60000.0
2005-03-30 10:35:00,72.65,72.74,72.56,72.74,30300.0,39.0622,39.1106,39.0138,39.1106,30300.0
2005-03-30 10:40:00,72.72,72.72,72.62,72.67,23800.0,39.0998,39.0998,39.0461,39.073,23800.0
2005-03-30 10:45:00,72.67,72.71,72.67,72.71,15800.0,39.073,39.0945,39.073,39.0945,15800.0
2005-03-30 10:50:00,72.7,72.85,72.69,72.83,43600.0,39.0891,39.1697,39.0837,39.159,43600.0
2005-03-30 10:55:00,72.83,72.84,72.76,72.79,23700.0,39.159,39.1644,39.1214,39.1375,23700.0
2005-03-30 11:00:00,72.8,72.96,72.8,72.96,24000.0,39.1429,39.2289,39.1429,39.2289,24000.0
2005-03-30 11:05:00,72.96,72.96,72.86,72.92,26100.0,39.2289,39.2289,39.1751,39.2074,26100.0
2005-03-30 11:10:00,72.92,72.94,72.87,72.91,32600.0,39.2074,39.2181,39.1805,39.202,32600.0
2005-03-30 11:15:00,72.92,72.92,72.91,72.92,22200.0,39.2074,39.2074,39.202,39.2074,22200.0
2005-03-30 11:20:00,72.91,72.92,72.86,72.89,23900.0,39.202,39.2074,39.1751,39.1913,23900.0
2005-03-30 11:25:00,72.88,72.88,72.85,72.88,22300.0,39.1859,39.1859,39.1697,39.1859,22300.0
2005-03-30 11:30:00,72.88,72.92,72.87,72.9,26100.0,39.1859,39.2074,39.1805,39.1966,26100.0
2005-03-30 11:35:00,72.91,72.94,72.88,72.89,22700.0,39.202,39.2181,39.1859,39.1913,22700.0
2005-03-30 11:40:00,72.89,72.97,72.86,72.97,25000.0,39.1913,39.2343,39.1751,39.2343,25000.0
2005-03-30 11:45:00,72.97,72.97,72.94,72.96,23400.0,39.2343,39.2343,39.2181,39.2289,23400.0
2005-03-30 11:50:00,72.96,72.98,72.94,72.96,20800.0,39.2289,39.2396,39.2181,39.2289,20800.0
2005-03-30 11:55:00,72.96,73.14,72.96,73.12,29500.0,39.2289,39.3257,39.2289,39.3149,29500.0
2005-03-30 12:00:00,73.13,73.39,73.1,73.36,52700.0,39.3203,39.4601,39.3042,39.444,52700.0
2005-03-30 12:05:00,73.36,73.37,73.28,73.32,41100.0,39.444,39.4493,39.4009,39.4225,41100.0
2005-03-30 12:10:00,73.32,73.32,73.27,73.29,21200.0,39.4225,39.4225,39.3956,39.4063,21200.0
2005-03-30 12:15:00,73.29,73.3,73.25,73.28,17200.0,39.4063,39.4117,39.3848,39.4009,17200.0
2005-03-30 12:20:00,73.27,73.27,73.21,73.23,11300.0,39.3956,39.3956,39.3633,39.3741,11300.0
2005-03-30 12:25:00,73.23,73.24,73.19,73.22,12600.0,39.3741,39.3794,39.3526,39.3687,12600.0
2005-03-30 12:30:00,73.23,73.23,73.19,73.19,6400.0,39.3741,39.3741,39.3526,39.3526,6400.0
2005-03-30 12:35:00,73.2,73.2,73.1,73.1,6400.0,39.3579,39.3579,39.3042,39.3042,6400.0
2005-03-30 12:40:00,73.11,73.15,73.07,73.14,18400.0,39.3095,39.331,39.288,39.3257,18400.0
2005-03-30 12:45:00,73.14,73.25,73.14,73.18,15000.0,39.3257,39.3848,39.3257,39.3472,15000.0
2005-03-30 12:50:00,73.17,73.2,73.15,73.19,12300.0,39.3418,39.3579,39.331,39.3526,12300.0
2005-03-30 12:55:00,73.19,73.23,73.19,73.2,14200.0,39.3526,39.3741,39.3526,39.3579,14200.0
2005-03-30 13:00:00,73.2,73.22,73.19,73.2,13900.0,39.3579,39.3687,39.3526,39.3579,13900.0
2005-03-30 13:05:00,73.2,73.22,73.18,73.22,9900.0,39.3579,39.3687,39.3472,39.3687,9900.0
2005-03-30 13:10:00,73.21,73.3,73.21,73.3,20400.0,39.3633,39.4117,39.3633,39.4117,20400.0
2005-03-30 13:15:00,73.3,73.31,73.27,73.3,20700.0,39.4117,39.4171,39.3956,39.4117,20700.0
2005-03-30 13:20:00,73.3,73.31,73.28,73.3,32200.0,39.4117,39.4171,39.4009,39.4117,32200.0
2005-03-30 13:25:00,73.3,73.31,73.25,73.27,13000.0,39.4117,39.4171,39.3848,39.3956,13000.0
2005-03-30 13:30:00,73.28,73.44,73.28,73.32,22200.0,39.4009,39.487,39.4009,39.4225,22200.0
2005-03-30 13:35:00,73.32,73.32,73.17,73.19,16200.0,39.4225,39.4225,39.3418,39.3526,16200.0
2005-03-30 13:40:00,73.2,73.23,73.19,73.19,21500.0,39.3579,39.3741,39.3526,39.3526,21500.0
2005-03-30 13:45:00,73.18,73.2,73.12,73.13,25400.0,39.3472,39.3579,39.3149,39.3203,25400.0
2005-03-30 13:50:00,73.13,73.15,73.11,73.13,15800.0,39.3203,39.331,39.3095,39.3203,15800.0
2005-03-30 13:55:00,73.13,73.28,73.11,73.24,44100.0,39.3203,39.4009,39.3095,39.3794,44100.0
2005-03-30 14:00:00,73.22,73.35,73.22,73.35,23800.0,39.3687,39.4386,39.3687,39.4386,23800.0
2005-03-30 14:05:00,73.35,73.5,73.32,73.45,59400.0,39.4386,39.5192,39.4225,39.4924,59400.0
2005-03-30 14:10:00,73.44,73.5,73.33,73.33,32400.0,39.487,39.5192,39.4278,39.4278,32400.0
2005-03-30 14:15:00,73.34,73.37,73.24,73.25,18300.0,39.4332,39.4493,39.3794,39.3848,18300.0
2005-03-30 14:20:00,73.26,73.26,73.2,73.23,18400.0,39.3902,39.3902,39.3579,39.3741,18400.0
2005-03-30 14:25:00,73.22,73.25,73.18,73.19,30700.0,39.3687,39.3848,39.3472,39.3526,30700.0
2005-03-30 14:30:00,73.18,73.21,73.16,73.2,43300.0,39.3472,39.3633,39.3364,39.3579,43300.0
2005-03-30 14:35:00,73.2,73.3,73.17,73.22,31200.0,39.3579,39.4117,39.3418,39.3687,31200.0
2005-03-30 14:40:00,73.2,73.22,73.06,73.08,28700.0,39.3579,39.3687,39.2827,39.2934,28700.0
2005-03-30 14:45:00,73.08,73.08,72.95,73.05,19400.0,39.2934,39.2934,39.2235,39.2773,19400.0
2005-03-30 14:50:00,73.05,73.24,73.04,73.13,41700.0,39.2773,39.3794,39.2719,39.3203,41700.0
2005-03-30 14:55:00,73.13,73.22,73.1,73.17,28400.0,39.3203,39.3687,39.3042,39.3418,28400.0
2005-03-30 15:00:00,73.17,73.34,73.17,73.29,28600.0,39.3418,39.4332,39.3418,39.4063,28600.0
2005-03-30 15:05:00,73.29,73.36,73.26,73.32,21400.0,39.4063,39.444,39.3902,39.4225,21400.0
2005-03-30 15:10:00,73.32,73.32,73.24,73.26,25800.0,39.4225,39.4225,39.3794,39.3902,25800.0
2005-03-30 15:15:00,73.25,73.31,73.25,73.31,35300.0,39.3848,39.4171,39.3848,39.4171,35300.0
2005-03-30 15:20:00,73.31,73.4,73.29,73.37,25200.0,39.4171,39.4655,39.4063,39.4493,25200.0
2005-03-30 15:25:00,73.34,73.36,73.29,73.3,35800.0,39.4332,39.444,39.4063,39.4117,35800.0
2005-03-30 15:30:00,73.3,73.33,73.24,73.24,35100.0,39.4117,39.4278,39.3794,39.3794,35100.0
2005-03-30 15:35:00,73.25,73.33,73.24,73.33,40900.0,39.3848,39.4278,39.3794,39.4278,40900.0
2005-03-30 15:40:00,73.33,73.4,73.32,73.35,44100.0,39.4278,39.4655,39.4225,39.4386,44100.0
2005-03-30 15:45:00,73.35,73.38,73.34,73.36,60100.0,39.4386,39.4547,39.4332,39.444,60100.0
2005-03-30 15:50:00,73.36,73.36,73.24,73.25,73900.0,39.444,39.444,39.3794,39.3848,73900.0
2005-03-30 15:55:00,73.24,73.32,73.24,73.32,124000.0,39.3794,39.4225,39.3794,39.4225,124000.0
2005-03-31 09:30:00,73.5,73.55,73.44,73.51,71600.0,39.5192,39.5461,39.487,39.5246,71600.0
2005-03-31 09:35:00,73.51,73.51,73.4,73.41,56700.0,39.5246,39.5246,39.4655,39.4708,56700.0
2005-03-31 09:40:00,73.4,73.4,73.24,73.25,43000.0,39.4655,39.4655,39.3794,39.3848,43000.0
2005-03-31 09:45:00,73.24,73.24,73.06,73.07,38000.0,39.3794,39.3794,39.2827,39.288,38000.0
2005-03-31 09:50:00,73.07,73.07,72.85,72.88,52100.0,39.288,39.288,39.1697,39.1859,52100.0
2005-03-31 09:55:00,72.89,73.2,72.88,73.18,43500.0,39.1913,39.3579,39.1859,39.3472,43500.0
2005-03-31 10:00:00,73.19,73.2,73.12,73.16,34800.0,39.3526,39.3579,39.3149,39.3364,34800.0
2005-03-31 10:05:00,73.17,73.17,73.08,73.1,14200.0,39.3418,39.3418,39.2934,39.3042,14200.0
2005-03-31 10:10:00,73.1,73.15,73.1,73.13,25500.0,39.3042,39.331,39.3042,39.3203,25500.0
2005-03-31 10:15:00,73.14,73.16,73.12,73.14,22400.0,39.3257,39.3364,39.3149,39.3257,22400.0
2005-03-31 10:20:00,73.14,73.15,73.1,73.14,32400.0,39.3257,39.331,39.3042,39.3257,32400.0
2005-03-31 10:25:00,73.13,73.2,73.12,73.12,20700.0,39.3203,39.3579,39.3149,39.3149,20700.0
2005-03-31 10:30:00,73.14,73.14,73.1,73.12,35500.0,39.3257,39.3257,39.3042,39.3149,35500.0
2005-03-31 10:35:00,73.11,73.11,73.0,73.0,12600.0,39.3095,39.3095,39.2504,39.2504,12600.0
2005-03-31 10:40:00,73.0,73.02,72.97,73.0,29600.0,39.2504,39.2611,39.2343,39.2504,29600.0
2005-03-31 10:45:00,73.01,73.08,73.01,73.02,35100.0,39.2558,39.2934,39.2558,39.2611,35100.0
2005-03-31 10:50:00,73.02,73.09,73.01,73.02,19500.0,39.2611,39.2988,39.2558,39.2611,19500.0
2005-03-31 10:55:00,73.01,73.03,73.01,73.03,27400.0,39.2558,39.2665,39.2558,39.2665,27400.0
2005-03-31 11:00:00,73.04,73.15,73.01,73.14,33600.0,39.2719,39.331,39.2558,39.3257,33600.0
2005-03-31 11:05:00,73.14,73.19,73.12,73.12,22500.0,39.3257,39.3526,39.3149,39.3149,22500.0
2005-03-31 11:10:00,73.12,73.13,73.1,73.13,30400.0,39.3149,39.3203,39.3042,39.3203,30400.0
2005-03-31 11:15:00,73.13,73.24,73.13,73.2,18300.0,39.3203,39.3794,39.3203,39.3579,18300.0
2005-03-31 11:20:00,73.21,73.24,73.18,73.19,18700.0,39.3633,39.3794,39.3472,39.3526,18700.0
2005-03-31 11:25:00,73.17,73.19,73.16,73.18,8900.0,39.3418,39.3526,39.3364,39.3472,8900.0
2005-03-31 11:30:00,73.18,73.19,73.18,73.18,11900.0,39.3472,39.3526,39.3472,39.3472,11900.0
2005-03-31 11:35:00,73.19,73.23,73.18,73.19,19200.0,39.3526,39.3741,39.3472,39.3526,19200.0
2005-03-31 11:40:00,73.2,73.21,73.13,73.13,15400.0,39.3579,39.3633,39.3203,39.3203,15400.0
2005-03-31 11:45:00,73.14,73.14,73.01,73.01,24900.0,39.3257,39.3257,39.2558,39.2558,24900.0
2005-03-31 11:50:00,73.01,73.01,72.94,72.98,19100.0,39.2558,39.2558,39.2181,39.2396,19100.0
2005-03-31 11:55:00,72.99,73.09,72.98,73.09,12000.0,39.245,39.2988,39.2396,39.2988,12000.0
2005-03-31 12:00:00,73.09,73.11,73.08,73.1,13500.0,39.2988,39.3095,39.2934,39.3042,13500.0
2005-03-31 12:05:00,73.1,73.1,73.06,73.06,7300.0,39.3042,39.3042,39.2827,39.2827,7300.0
2005-03-31 12:10:00,73.06,73.06,73.03,73.03,8000.0,39.2827,39.2827,39.2665,39.2665,8000.0
2005-03-31 12:15:00,73.03,73.04,72.96,72.97,47400.0,39.2665,39.2719,39.2289,39.2343,47400.0
2005-03-31 12:20:00,72.95,72.98,72.95,72.96,45700.0,39.2235,39.2396,39.2235,39.2289,45700.0
2005-03-31 12:25:00,72.97,72.97,72.94,72.97,19200.0,39.2343,39.2343,39.2181,39.2343,19200.0
2005-03-31 12:30:00,72.97,72.98,72.9,72.91,23800.0,39.2343,39.2396,39.1966,39.202,23800.0
2005-03-31 12:35:00,72.91,72.91,72.9,72.9,13000.0,39.202,39.202,39.1966,39.1966,13000.0
2005-03-31 12:40:00,72.9,72.91,72.86,72.88,20100.0,39.1966,39.202,39.1751,39.1859,20100.0
2005-03-31 12:45:00,72.88,72.93,72.87,72.93,11200.0,39.1859,39.2128,39.1805,39.2128,11200.0
2005-03-31 12:50:00,72.93,73.0,72.92,72.98,20600.0,39.2128,39.2504,39.2074,39.2396,20600.0
2005-03-31 12:55:00,72.99,73.05,72.96,73.02,12400.0,39.245,39.2773,39.2289,39.2611,12400.0
2005-03-31 13:00:00,73.01,73.01,72.97,73.0,11400.0,39.2558,39.2558,39.2343,39.2504,11400.0
2005-03-31 13:05:00,72.99,72.99,72.9,72.9,7000.0,39.245,39.245,39.1966,39.1966,7000.0
2005-03-31 13:10:00,72.9,72.91,72.86,72.89,35500.0,39.1966,39.202,39.1751,39.1913,35500.0
2005-03-31 13:15:00,72.89,72.89,72.86,72.86,7100.0,39.1913,39.1913,39.1751,39.1751,7100.0
2005-03-31 13:20:00,72.86,72.86,72.83,72.84,32200.0,39.1751,39.1751,39.159,39.1644,32200.0
2005-03-31 13:25:00,72.83,72.88,72.8,72.88,17400.0,39.159,39.1859,39.1429,39.1859,17400.0
2005-03-31 13:30:00,72.87,73.0,72.86,72.87,22000.0,39.1805,39.2504,39.1751,39.1805,22000.0
2005-03-31 13:35:00,72.87,72.88,72.87,72.87,6500.0,39.1805,39.1859,39.1805,39.1805,6500.0
2005-03-31 13:40:00,72.87,72.88,72.85,72.86,14200.0,39.1805,39.1859,39.1697,39.1751,14200.0
2005-03-31 13:45:00,72.86,72.93,72.86,72.9,26000.0,39.1751,39.2128,39.1751,39.1966,26000.0
2005-03-31 13:50:00,72.9,72.93,72.86,72.86,9700.0,39.1966,39.2128,39.1751,39.1751,9700.0
2005-03-31 13:55:00,72.86,72.86,72.79,72.83,24100.0,39.1751,39.1751,39.1375,39.159,24100.0
2005-03-31 14:00:00,72.82,72.83,72.75,72.75,30900.0,39.1536,39.159,39.116,39.116,30900.0
2005-03-31 14:05:00,72.76,72.76,72.62,72.62,41000.0,39.1214,39.1214,39.0461,39.0461,41000.0
2005-03-31 14:10:00,72.63,72.82,72.6,72.82,27700.0,39.0515,39.1536,39.0353,39.1536,27700.0
2005-03-31 14:15:00,72.84,72.87,72.79,72.8,31300.0,39.1644,39.1805,39.1375,39.1429,31300.0
2005-03-31 14:20:00,72.81,72.82,72.77,72.79,9500.0,39.1482,39.1536,39.1267,39.1375,9500.0
2005-03-31 14:25:00,72.79,72.9,72.78,72.85,19400.0,39.1375,39.1966,39.1321,39.1697,19400.0
2005-03-31 14:30:00,72.85,72.95,72.85,72.93,15500.0,39.1697,39.2235,39.1697,39.2128,15500.0
2005-03-31 14:35:00,72.92,72.93,72.88,72.9,24500.0,39.2074,39.2128,39.1859,39.1966,24500.0
2005-03-31 14:40:00,72.9,72.93,72.9,72.92,9700.0,39.1966,39.2128,39.1966,39.2074,9700.0
2005-03-31 14:45:00,72.91,73.0,72.9,72.9,31400.0,39.202,39.2504,39.1966,39.1966,31400.0
2005-03-31 14:50:00,72.89,72.9,72.77,72.8,17400.0,39.1913,39.1966,39.1267,39.1429,17400.0
2005-03-31 14:55:00,72.8,72.8,72.75,72.75,14000.0,39.1429,39.1429,39.116,39.116,14000.0
2005-03-31 15:00:00,72.77,72.84,72.72,72.75,20200.0,39.1267,39.1644,39.0998,39.116,20200.0
2005-03-31 15:05:00,72.75,72.77,72.72,72.74,11100.0,39.116,39.1267,39.0998,39.1106,11100.0
2005-03-31 15:10:00,72.74,72.79,72.72,72.79,10500.0,39.1106,39.1375,39.0998,39.1375,10500.0
2005-03-31 15:15:00,72.78,72.88,72.78,72.88,31000.0,39.1321,39.1859,39.1321,39.1859,31000.0
2005-03-31 15:20:00,72.88,72.96,72.88,72.96,24800.0,39.1859,39.2289,39.1859,39.2289,24800.0
2005-03-31 15:25:00,72.95,72.96,72.8,72.8,25400.0,39.2235,39.2289,39.1429,39.1429,25400.0
2005-03-31 15:30:00,72.81,72.82,72.75,72.75,34600.0,39.1482,39.1536,39.116,39.116,34600.0
2005-03-31 15:35:00,72.75,72.76,72.69,72.7,26000.0,39.116,39.1214,39.0837,39.0891,26000.0
2005-03-31 15:40:00,72.71,72.78,72.7,72.75,26600.0,39.0945,39.1321,39.0891,39.116,26600.0
2005-03-31 15:45:00,72.75,72.76,72.65,72.69,50500.0,39.116,39.1214,39.0622,39.0837,50500.0
2005-03-31 15:50:00,72.69,72.73,72.62,72.69,68000.0,39.0837,39.1052,39.0461,39.0837,68000.0
2005-03-31 15:55:00,72.69,72.8,72.66,72.74,58900.0,39.0837,39.1429,39.0676,39.1106,58900.0
2005-04-01 09:30:00,73.0,73.05,73.0,73.02,46100.0,39.2504,39.2773,39.2504,39.2611,46100.0
2005-04-01 09:35:00,73.03,73.1,72.94,72.94,19000.0,39.2665,39.3042,39.2181,39.2181,19000.0
2005-04-01 09:40:00,72.95,73.09,72.92,73.02,24900.0,39.2235,39.2988,39.2074,39.2611,24900.0
2005-04-01 09:45:00,73.0,73.25,73.0,73.11,32200.0,39.2504,39.3848,39.2504,39.3095,32200.0
2005-04-01 09:50:00,73.09,73.22,73.06,73.07,22700.0,39.2988,39.3687,39.2827,39.288,22700.0
2005-04-01 09:55:00,73.07,73.19,72.96,73.07,39300.0,39.288,39.3526,39.2289,39.288,39300.0
2005-04-01 10:00:00,73.07,73.09,73.05,73.05,34600.0,39.288,39.2988,39.2773,39.2773,34600.0
2005-04-01 10:05:00,73.05,73.06,72.65,72.66,43900.0,39.2773,39.2827,39.0622,39.0676,43900.0
2005-04-01 10:10:00,72.68,72.76,72.51,72.65,41700.0,39.0783,39.1214,38.9869,39.0622,41700.0
2005-04-01 10:15:00,72.65,72.66,72.4,72.5,22700.0,39.0622,39.0676,38.9278,38.9816,22700.0
2005-04-01 10:20:00,72.5,72.59,72.48,72.5,38900.0,38.9816,39.0299,38.9708,38.9816,38900.0
2005-04-01 10:25:00,72.5,72.5,72.31,72.36,28400.0,38.9816,38.9816,38.8794,38.9063,28400.0
2005-04-01 10:30:00,72.41,72.44,72.33,72.4,23000.0,38.9332,38.9493,38.8902,38.9278,23000.0
2005-04-01 10:35:00,72.4,72.41,72.38,72.41,17900.0,38.9278,38.9332,38.917,38.9332,17900.0
2005-04-01 10:40:00,72.4,72.44,72.33,72.34,9200.0,38.9278,38.9493,38.8902,38.8955,9200.0
2005-04-01 10:45:00,72.34,72.36,72.25,72.29,39600.0,38.8955,38.9063,38.8471,38.8686,39600.0
2005-04-01 10:50:00,72.3,72.43,72.28,72.31,13400.0,38.874,38.9439,38.8633,38.8794,13400.0
2005-04-01 10:55:00,72.3,72.3,72.1,72.11,43600.0,38.874,38.874,38.7665,38.7719,43600.0
2005-04-01 11:00:00,72.11,72.11,72.0,72.06,25900.0,38.7719,38.7719,38.7127,38.745,25900.0
2005-04-01 11:05:00,72.06,72.14,72.02,72.09,16800.0,38.745,38.788,38.7235,38.7611,16800.0
2005-04-01 11:10:00,72.09,72.13,72.05,72.12,13400.0,38.7611,38.7826,38.7396,38.7772,13400.0
2005-04-01 11:15:00,72.12,72.12,72.03,72.07,14900.0,38.7772,38.7772,38.7289,38.7504,14900.0
2005-04-01 11:20:00,72.09,72.13,72.05,72.09,25700.0,38.7611,38.7826,38.7396,38.7611,25700.0
2005-04-01 11:25:00,72.08,72.17,72.08,72.15,8400.0,38.7557,38.8041,38.7557,38.7934,8400.0
2005-04-01 11:30:00,72.17,72.25,72.17,72.21,11100.0,38.8041,38.8471,38.8041,38.8256,11100.0
2005-04-01 11:35:00,72.21,72.21,72.18,72.2,7900.0,38.8256,38.8256,38.8095,38.8203,7900.0
2005-04-01 11:40:00,72.19,72.19,72.08,72.15,22300.0,38.8149,38.8149,38.7557,38.7934,22300.0
2005-04-01 11:45:00,72.16,72.23,72.1,72.21,15500.0,38.7987,38.8364,38.7665,38.8256,15500.0
2005-04-01 11:50:00,72.21,72.33,72.21,72.3,12100.0,38.8256,38.8902,38.8256,38.874,12100.0
2005-04-01 11:55:00,72.3,72.32,72.25,72.27,8400.0,38.874,38.8848,38.8471,38.8579,8400.0
2005-04-01 12:00:00,72.25,72.25,72.16,72.2,12900.0,38.8471,38.8471,38.7987,38.8203,12900.0
2005-04-01 12:05:00,72.23,72.23,72.06,72.07,14000.0,38.8364,38.8364,38.745,38.7504,14000.0
2005-04-01 12:10:00,72.07,72.07,72.02,72.03,24600.0,38.7504,38.7504,38.7235,38.7289,24600.0
2005-04-01 12:15:00,72.03,72.08,72.0,72.01,35700.0,38.7289,38.7557,38.7127,38.7181,35700.0
2005-04-01 12:20:00,72.01,72.04,71.9,71.91,33800.0,38.7181,38.7342,38.659,38.6643,33800.0
2005-04-01 12:25:00,71.91,71.99,71.9,71.98,20400.0,38.6643,38.7073,38.659,38.702,20400.0
2005-04-01 12:30:00,71.98,71.98,71.85,71.85,19000.0,38.702,38.702,38.6321,38.6321,19000.0
2005-04-01 12:35:00,71.86,72.1,71.86,72.09,42100.0,38.6374,38.7665,38.6374,38.7611,42100.0
2005-04-01 12:40:00,72.09,72.11,72.05,72.1,11800.0,38.7611,38.7719,38.7396,38.7665,11800.0
2005-04-01 12:45:00,72.08,72.09,71.97,71.97,18200.0,38.7557,38.7611,38.6966,38.6966,18200.0
2005-04-01 12:50:00,71.96,72.0,71.87,71.93,16500.0,38.6912,38.7127,38.6428,38.6751,16500.0
2005-04-01 12:55:00,71.93,71.98,71.88,71.94,32100.0,38.6751,38.702,38.6482,38.6805,32100.0
2005-04-01 13:00:00,71.93,71.98,71.87,71.92,21500.0,38.6751,38.702,38.6428,38.6697,21500.0
2005-04-01 13:05:00,71.93,71.97,71.9,71.92,14900.0,38.6751,38.6966,38.659,38.6697,14900.0
2005-04-01 13:10:00,71.94,71.99,71.92,71.97,7300.0,38.6805,38.7073,38.6697,38.6966,7300.0
2005-04-01 13:15:00,71.97,72.02,71.93,71.98,12000.0,38.6966,38.7235,38.6751,38.702,12000.0
2005-04-01 13:20:00,71.99,72.05,71.89,71.92,17800.0,38.7073,38.7396,38.6536,38.6697,17800.0
2005-04-01 13:25:00,71.92,71.96,71.83,71.96,23600.0,38.6697,38.6912,38.6213,38.6912,23600.0
2005-04-01 13:30:00,71.95,71.95,71.75,71.79,32000.0,38.6858,38.6858,38.5783,38.5998,32000.0
2005-04-01 13:35:00,71.79,71.86,71.76,71.85,52400.0,38.5998,38.6374,38.5837,38.6321,52400.0
2005-04-01 13:40:00,71.85,71.92,71.85,71.92,9900.0,38.6321,38.6697,38.6321,38.6697,9900.0
2005-04-01 13:45:00,71.92,71.94,71.81,71.83,15400.0,38.6697,38.6805,38.6106,38.6213,15400.0
2005-04-01 13:50:00,71.83,71.9,71.76,71.85,17200.0,38.6213,38.659,38.5837,38.6321,17200.0
2005-04-01 13:55:00,71.84,71.89,71.75,71.77,35700.0,38.6267,38.6536,38.5783,38.5891,35700.0
2005-04-01 14:00:00,71.76,71.79,71.75,71.77,25300.0,38.5837,38.5998,38.5783,38.5891,25300.0
2005-04-01 14:05:00,71.77,71.8,71.75,71.77,58400.0,38.5891,38.6052,38.5783,38.5891,58400.0
2005-04-01 14:10:00,71.77,71.87,71.77,71.84,15900.0,38.5891,38.6428,38.5891,38.6267,15900.0
2005-04-01 14:15:00,71.85,71.95,71.83,71.93,41500.0,38.6321,38.6858,38.6213,38.6751,41500.0
2005-04-01 14:20:00,71.94,72.0,71.92,71.97,33300.0,38.6805,38.7127,38.6697,38.6966,33300.0
2005-04-01 14:25:00,71.98,72.01,71.92,71.93,38300.0,38.702,38.7181,38.6697,38.6751,38300.0
2005-04-01 14:30:00,71.93,72.09,71.93,72.0,28500.0,38.6751,38.7611,38.6751,38.7127,28500.0
2005-04-01 14:35:00,72.0,72.05,71.94,72.01,25400.0,38.7127,38.7396,38.6805,38.7181,25400.0
2005-04-01 14:40:00,71.98,71.99,71.81,71.82,26800.0,38.702,38.7073,38.6106,38.6159,26800.0
2005-04-01 14:45:00,71.81,71.88,71.81,71.83,37900.0,38.6106,38.6482,38.6106,38.6213,37900.0
2005-04-01 14:50:00,71.84,71.89,71.8,71.8,43200.0,38.6267,38.6536,38.6052,38.6052,43200.0
2005-04-01 14:55:00,71.8,71.84,71.76,71.76,29800.0,38.6052,38.6267,38.5837,38.5837,29800.0
2005-04-01 15:00:00,71.75,71.79,71.75,71.76,26800.0,38.5783,38.5998,38.5783,38.5837,26800.0
2005-04-01 15:05:00,71.76,71.88,71.76,71.84,39300.0,38.5837,38.6482,38.5837,38.6267,39300.0
2005-04-01 15:10:00,71.86,71.99,71.84,71.92,48000.0,38.6374,38.7073,38.6267,38.6697,48000.0
2005-04-01 15:15:00,71.92,71.94,71.84,71.85,35400.0,38.6697,38.6805,38.6267,38.6321,35400.0
2005-04-01 15:20:00,71.85,71.86,71.81,71.82,29300.0,38.6321,38.6374,38.6106,38.6159,29300.0
2005-04-01 15:25:00,71.82,71.84,71.8,71.84,59000.0,38.6159,38.6267,38.6052,38.6267,59000.0
2005-04-01 15:30:00,71.83,71.9,71.78,71.9,44700.0,38.6213,38.659,38.5944,38.659,44700.0
2005-04-01 15:35:00,71.9,71.9,71.84,71.84,37400.0,38.659,38.659,38.6267,38.6267,37400.0
2005-04-01 15:40:00,71.84,71.92,71.83,71.92,45100.0,38.6267,38.6697,38.6213,38.6697,45100.0
2005-04-01 15:45:00,71.93,72.07,71.93,72.07,49500.0,38.6751,38.7504,38.6751,38.7504,49500.0
2005-04-01 15:50:00,72.07,72.16,72.06,72.15,53300.0,38.7504,38.7987,38.745,38.7934,53300.0
2005-04-01 15:55:00,72.14,72.14,72.0,72.0,55000.0,38.788,38.788,38.7127,38.7127,55000.0
2005-04-04 09:30:00,71.86,71.91,71.56,71.62,65800.0,38.6374,38.6643,38.4761,38.5084,65800.0
2005-04-04 09:35:00,71.62,71.85,71.62,71.82,47200.0,38.5084,38.6321,38.5084,38.6159,47200.0
2005-04-04 09:40:00,71.81,71.88,71.73,71.8,26900.0,38.6106,38.6482,38.5675,38.6052,26900.0
2005-04-04 09:45:00,71.8,71.8,71.69,71.71,34200.0,38.6052,38.6052,38.546,38.5568,34200.0
2005-04-04 09:50:00,71.71,71.75,71.68,71.71,48000.0,38.5568,38.5783,38.5407,38.5568,48000.0
2005-04-04 09:55:00,71.71,71.71,71.6,71.61,33000.0,38.5568,38.5568,38.4976,38.503,33000.0
2005-04-04 10:00:00,71.6,71.65,71.6,71.61,58800.0,38.4976,38.5245,38.4976,38.503,58800.0
2005-04-04 10:05:00,71.61,71.61,71.57,71.61,46900.0,38.503,38.503,38.4815,38.503,46900.0
2005-04-04 10:10:00,71.61,71.64,71.6,71.63,48500.0,38.503,38.5192,38.4976,38.5138,48500.0
2005-04-04 10:15:00,71.64,71.74,71.62,71.74,32800.0,38.5192,38.5729,38.5084,38.5729,32800.0
2005-04-04 10:20:00,71.73,71.75,71.67,71.75,25900.0,38.5675,38.5783,38.5353,38.5783,25900.0
2005-04-04 10:25:00,71.75,71.79,71.7,71.76,35100.0,38.5783,38.5998,38.5514,38.5837,35100.0
2005-04-04 10:30:00,71.76,71.76,71.7,71.73,73800.0,38.5837,38.5837,38.5514,38.5675,73800.0
2005-04-04 10:35:00,71.73,71.84,71.72,71.77,34900.0,38.5675,38.6267,38.5622,38.5891,34900.0
2005-04-04 10:40:00,71.78,71.78,71.72,71.75,10900.0,38.5944,38.5944,38.5622,38.5783,10900.0
2005-04-04 10:45:00,71.76,71.78,71.74,71.78,14200.0,38.5837,38.5944,38.5729,38.5944,14200.0
2005-04-04 10:50:00,71.78,71.83,71.77,71.82,22300.0,38.5944,38.6213,38.5891,38.6159,22300.0
2005-04-04 10:55:00,71.82,71.87,71.82,71.85,17300.0,38.6159,38.6428,38.6159,38.6321,17300.0
2005-04-04 11:00:00,71.85,71.93,71.83,71.91,72100.0,38.6321,38.6751,38.6213,38.6643,72100.0
2005-04-04 11:05:00,71.92,71.96,71.91,71.91,34100.0,38.6697,38.6912,38.6643,38.6643,34100.0
2005-04-04 11:10:00,71.92,71.92,71.8,71.8,14600.0,38.6697,38.6697,38.6052,38.6052,14600.0
2005-04-04 11:15:00,71.8,71.81,71.79,71.8,28400.0,38.6052,38.6106,38.5998,38.6052,28400.0
2005-04-04 11:20:00,71.81,71.91,71.8,71.86,22300.0,38.6106,38.6643,38.6052,38.6374,22300.0
2005-04-04 11:25:00,71.85,71.96,71.85,71.88,17200.0,38.6321,38.6912,38.6321,38.6482,17200.0
2005-04-04 11:30:00,71.86,71.9,71.82,71.84,7700.0,38.6374,38.659,38.6159,38.6267,7700.0
2005-04-04 11:35:00,71.85,71.93,71.85,71.9,47100.0,38.6321,38.6751,38.6321,38.659,47100.0
2005-04-04 11:40:00,71.91,71.91,71.84,71.84,5100.0,38.6643,38.6643,38.6267,38.6267,5100.0
2005-04-04 11:45:00,71.83,71.9,71.82,71.88,23800.0,38.6213,38.659,38.6159,38.6482,23800.0
2005-04-04 11:50:00,71.88,71.88,71.81,71.86,17400.0,38.6482,38.6482,38.6106,38.6374,17400.0
2005-04-04 11:55:00,71.87,71.89,71.84,71.85,11500.0,38.6428,38.6536,38.6267,38.6321,11500.0
2005-04-04 12:00:00,71.84,71.84,71.81,71.81,7900.0,38.6267,38.6267,38.6106,38.6106,7900.0
2005-04-04 12:05:00,71.81,71.82,71.78,71.78,23400.0,38.6106,38.6159,38.5944,38.5944,23400.0
2005-04-04 12:10:00,71.78,71.78,71.65,71.66,26300.0,38.5944,38.5944,38.5245,38.5299,26300.0
2005-04-04 12:15:00,71.66,71.73,71.66,71.7,22400.0,38.5299,38.5675,38.5299,38.5514,22400.0
2005-04-04 12:20:00,71.69,71.7,71.61,71.65,21500.0,38.546,38.5514,38.503,38.5245,21500.0
2005-04-04 12:25:00,71.65,71.65,71.63,71.65,12700.0,38.5245,38.5245,38.5138,38.5245,12700.0
2005-04-04 12:30:00,71.66,71.82,71.66,71.82,12800.0,38.5299,38.6159,38.5299,38.6159,12800.0
2005-04-04 12:35:00,71.82,71.9,71.8,71.85,18800.0,38.6159,38.659,38.6052,38.6321,18800.0
2005-04-04 12:40:00,71.85,71.85,71.81,71.82,8300.0,38.6321,38.6321,38.6106,38.6159,8300.0
2005-04-04 12:45:00,71.82,71.86,71.79,71.8,10400.0,38.6159,38.6374,38.5998,38.6052,10400.0
2005-04-04 12:50:00,71.8,71.8,71.74,71.79,16000.0,38.6052,38.6052,38.5729,38.5998,16000.0
2005-04-04 12:55:00,71.77,71.79,71.74,71.74,11900.0,38.5891,38.5998,38.5729,38.5729,11900.0
2005-04-04 13:00:00,71.74,71.77,71.72,71.72,7300.0,38.5729,38.5891,38.5622,38.5622,7300.0
2005-04-04 13:05:00,71.74,71.74,71.71,71.71,12000.0,38.5729,38.5729,38.5568,38.5568,12000.0
2005-04-04 13:10:00,71.7,71.75,71.68,71.7,31900.0,38.5514,38.5783,38.5407,38.5514,31900.0
2005-04-04 13:15:00,71.7,71.7,71.61,71.65,32200.0,38.5514,38.5514,38.503,38.5245,32200.0
2005-04-04 13:20:00,71.65,71.67,71.62,71.63,21400.0,38.5245,38.5353,38.5084,38.5138,21400.0
2005-04-04 13:25:00,71.63,71.7,71.63,71.69,21700.0,38.5138,38.5514,38.5138,38.546,21700.0
2005-04-04 13:30:00,71.7,71.84,71.69,71.77,38300.0,38.5514,38.6267,38.546,38.5891,38300.0
2005-04-04 13:35:00,71.79,71.87,71.79,71.8,26800.0,38.5998,38.6428,38.5998,38.6052,26800.0
2005-04-04 13:40:00,71.8,71.9,71.8,71.9,31700.0,38.6052,38.659,38.6052,38.659,31700.0
2005-04-04 13:45:00,71.9,71.92,71.82,71.84,31100.0,38.659,38.6697,38.6159,38.6267,31100.0
2005-04-04 13:50:00,71.84,71.9,71.82,71.89,21500.0,38.6267,38.659,38.6159,38.6536,21500.0
2005-04-04 13:55:00,71.91,72.11,71.9,72.09,27400.0,38.6643,38.7719,38.659,38.7611,27400.0
2005-04-04 14:00:00,72.08,72.13,72.06,72.11,31300.0,38.7557,38.7826,38.745,38.7719,31300.0
2005-04-04 14:05:00,72.12,72.19,72.11,72.17,21800.0,38.7772,38.8149,38.7719,38.8041,21800.0
2005-04-04 14:10:00,72.17,72.24,72.14,72.15,17300.0,38.8041,38.8418,38.788,38.7934,17300.0
2005-04-04 14:15:00,72.15,72.15,72.06,72.13,14700.0,38.7934,38.7934,38.745,38.7826,14700.0
2005-04-04 14:20:00,72.14,72.15,72.07,72.09,15400.0,38.788,38.7934,38.7504,38.7611,15400.0
2005-04-04 14:25:00,72.07,72.27,72.07,72.22,32900.0,38.7504,38.8579,38.7504,38.831,32900.0
2005-04-04 14:30:00,72.24,72.25,72.08,72.2,25800.0,38.8418,38.8471,38.7557,38.8203,25800.0
2005-04-04 14:35:00,72.21,72.28,72.19,72.23,14700.0,38.8256,38.8633,38.8149,38.8364,14700.0
2005-04-04 14:40:00,72.24,72.27,72.21,72.27,25400.0,38.8418,38.8579,38.8256,38.8579,25400.0
2005-04-04 14:45:00,72.27,72.3,72.22,72.23,26100.0,38.8579,38.874,38.831,38.8364,26100.0
2005-04-04 14:50:00,72.23,72.24,72.18,72.21,15000.0,38.8364,38.8418,38.8095,38.8256,15000.0
2005-04-04 14:55:00,72.21,72.38,72.21,72.37,31000.0,38.8256,38.917,38.8256,38.9117,31000.0
2005-04-04 15:00:00,72.35,72.45,72.26,72.41,29600.0,38.9009,38.9547,38.8525,38.9332,29600.0
2005-04-04 15:05:00,72.41,72.41,72.34,72.37,19400.0,38.9332,38.9332,38.8955,38.9117,19400.0
2005-04-04 15:10:00,72.36,72.39,72.34,72.34,12400.0,38.9063,38.9224,38.8955,38.8955,12400.0
2005-04-04 15:15:00,72.33,72.48,72.32,72.47,23900.0,38.8902,38.9708,38.8848,38.9654,23900.0
2005-04-04 15:20:00,72.47,72.48,72.4,72.48,21000.0,38.9654,38.9708,38.9278,38.9708,21000.0
2005-04-04 15:25:00,72.48,72.49,72.45,72.45,17200.0,38.9708,38.9762,38.9547,38.9547,17200.0
2005-04-04 15:30:00,72.45,72.46,72.38,72.41,24600.0,38.9547,38.9601,38.917,38.9332,24600.0
2005-04-04 15:35:00,72.41,72.48,72.41,72.48,22100.0,38.9332,38.9708,38.9332,38.9708,22100.0
2005-04-04 15:40:00,72.47,72.5,72.47,72.48,21600.0,38.9654,38.9816,38.9654,38.9708,21600.0
2005-04-04 15:45:00,72.48,72.48,72.35,72.35,29200.0,38.9708,38.9708,38.9009,38.9009,29200.0
2005-04-04 15:50:00,72.35,72.38,72.3,72.3,23800.0,38.9009,38.917,38.874,38.874,23800.0
2005-04-04 15:55:00,72.3,72.3,72.24,72.3,33800.0,38.874,38.874,38.8418,38.874,33800.0
2005-04-05 09:30:00,72.47,72.49,72.3,72.3,37100.0,38.9654,38.9762,38.874,38.874,37100.0
2005-04-05 09:35:00,72.31,72.4,72.15,72.4,26000.0,38.8794,38.9278,38.7934,38.9278,26000.0
2005-04-05 09:40:00,72.44,72.44,72.3,72.42,25400.0,38.9493,38.9493,38.874,38.9385,25400.0
2005-04-05 09:45:00,72.42,72.44,72.28,72.39,26100.0,38.9385,38.9493,38.8633,38.9224,26100.0
2005-04-05 09:50:00,72.38,72.44,72.37,72.44,27700.0,38.917,38.9493,38.9117,38.9493,27700.0
2005-04-05 09:55:00,72.44,72.55,72.44,72.51,41500.0,38.9493,39.0084,38.9493,38.9869,41500.0
2005-04-05 10:00:00,72.59,72.68,72.5,72.58,20800.0,39.0299,39.0783,38.9816,39.0246,20800.0
2005-04-05 10:05:00,72.55,72.69,72.55,72.66,13400.0,39.0084,39.0837,39.0084,39.0676,13400.0
2005-04-05 10:10:00,72.66,72.67,72.58,72.64,22400.0,39.0676,39.073,39.0246,39.0568,22400.0
2005-04-05 10:15:00,72.64,72.8,72.6,72.77,21700.0,39.0568,39.1429,39.0353,39.1267,21700.0
2005-04-05 10:20:00,72.77,72.83,72.76,72.8,27500.0,39.1267,39.159,39.1214,39.1429,27500.0
2005-04-05 10:25:00,72.8,72.8,72.68,72.75,17900.0,39.1429,39.1429,39.0783,39.116,17900.0
2005-04-05 10:30:00,72.75,72.98,72.75,72.91,32500.0,39.116,39.2396,39.116,39.202,32500.0
2005-04-05 10:35:00,72.91,72.92,72.87,72.89,19300.0,39.202,39.2074,39.1805,39.1913,19300.0
2005-04-05 10:40:00,72.89,72.95,72.86,72.86,29600.0,39.1913,39.2235,39.1751,39.1751,29600.0
2005-04-05 10:45:00,72.84,72.9,72.83,72.88,39800.0,39.1644,39.1966,39.159,39.1859,39800.0
2005-04-05 10:50:00,72.88,72.9,72.83,72.86,23400.0,39.1859,39.1966,39.159,39.1751,23400.0
2005-04-05 10:55:00,72.86,72.93,72.86,72.89,23800.0,39.1751,39.2128,39.1751,39.1913,23800.0
2005-04-05 11:00:00,72.89,72.89,72.74,72.78,29100.0,39.1913,39.1913,39.1106,39.1321,29100.0
2005-04-05 11:05:00,72.76,72.76,72.71,72.71,9700.0,39.1214,39.1214,39.0945,39.0945,9700.0
2005-04-05 11:10:00,72.71,72.74,72.7,72.72,6300.0,39.0945,39.1106,39.0891,39.0998,6300.0
2005-04-05 11:15:00,72.72,72.73,72.63,72.65,10700.0,39.0998,39.1052,39.0515,39.0622,10700.0
2005-04-05 11:20:00,72.65,72.68,72.62,72.68,6600.0,39.0622,39.0783,39.0461,39.0783,6600.0
2005-04-05 11:25:00,72.68,72.76,72.67,72.74,14800.0,39.0783,39.1214,39.073,39.1106,14800.0
2005-04-05 11:30:00,72.73,72.74,72.62,72.66,15100.0,39.1052,39.1106,39.0461,39.0676,15100.0
2005-04-05 11:35:00,72.66,72.73,72.66,72.7,7000.0,39.0676,39.1052,39.0676,39.0891,7000.0
2005-04-05 11:40:00,72.69,72.76,72.69,72.73,5700.0,39.0837,39.1214,39.0837,39.1052,5700.0
2005-04-05 11:45:00,72.73,72.75,72.62,72.64,14900.0,39.1052,39.116,39.0461,39.0568,14900.0
2005-04-05 11:50:00,72.67,72.75,72.67,72.68,16000.0,39.073,39.116,39.073,39.0783,16000.0
2005-04-05 11:55:00,72.67,72.67,72.57,72.59,19900.0,39.073,39.073,39.0192,39.0299,19900.0
2005-04-05 12:00:00,72.59,72.64,72.57,72.57,9200.0,39.0299,39.0568,39.0192,39.0192,9200.0
2005-04-05 12:05:00,72.57,72.63,72.57,72.59,11400.0,39.0192,39.0515,39.0192,39.0299,11400.0
2005-04-05 12:10:00,72.59,72.72,72.58,72.72,17600.0,39.0299,39.0998,39.0246,39.0998,17600.0
2005-04-05 12:15:00,72.65,72.66,72.6,72.61,9600.0,39.0622,39.0676,39.0353,39.0407,9600.0
2005-04-05 12:20:00,72.6,72.69,72.6,72.65,29400.0,39.0353,39.0837,39.0353,39.0622,29400.0
2005-04-05 12:25:00,72.65,72.76,72.65,72.72,13400.0,39.0622,39.1214,39.0622,39.0998,13400.0
2005-04-05 12:30:00,72.72,72.72,72.65,72.67,5500.0,39.0998,39.0998,39.0622,39.073,5500.0
2005-04-05 12:35:00,72.67,72.73,72.67,72.73,14300.0,39.073,39.1052,39.073,39.1052,14300.0
2005-04-05 12:40:00,72.73,72.84,72.73,72.79,16200.0,39.1052,39.1644,39.1052,39.1375,16200.0
2005-04-05 12:45:00,72.79,72.8,72.76,72.8,13800.0,39.1375,39.1429,39.1214,39.1429,13800.0
2005-04-05 12:50:00,72.79,72.88,72.74,72.88,19200.0,39.1375,39.1859,39.1106,39.1859,19200.0
2005-04-05 12:55:00,72.88,72.88,72.8,72.8,12900.0,39.1859,39.1859,39.1429,39.1429,12900.0
2005-04-05 13:00:00,72.8,72.83,72.78,72.83,13600.0,39.1429,39.159,39.1321,39.159,13600.0
2005-04-05 13:05:00,72.83,72.87,72.83,72.87,9900.0,39.159,39.1805,39.159,39.1805,9900.0
2005-04-05 13:10:00,72.88,72.94,72.88,72.93,20000.0,39.1859,39.2181,39.1859,39.2128,20000.0
2005-04-05 13:15:00,72.93,72.93,72.88,72.92,14900.0,39.2128,39.2128,39.1859,39.2074,14900.0
2005-04-05 13:20:00,72.92,72.96,72.86,72.86,10800.0,39.2074,39.2289,39.1751,39.1751,10800.0
2005-04-05 13:25:00,72.87,72.89,72.84,72.88,8500.0,39.1805,39.1913,39.1644,39.1859,8500.0
2005-04-05 13:30:00,72.86,72.87,72.8,72.85,6000.0,39.1751,39.1805,39.1429,39.1697,6000.0
2005-04-05 13:35:00,72.85,72.85,72.75,72.76,11600.0,39.1697,39.1697,39.116,39.1214,11600.0
2005-04-05 13:40:00,72.76,72.79,72.72,72.74,7800.0,39.1214,39.1375,39.0998,39.1106,7800.0
2005-04-05 13:45:00,72.76,72.84,72.72,72.84,8000.0,39.1214,39.1644,39.0998,39.1644,8000.0
2005-04-05 13:50:00,72.84,72.86,72.77,72.79,11700.0,39.1644,39.1751,39.1267,39.1375,11700.0
2005-04-05 13:55:00,72.79,72.96,72.79,72.92,16100.0,39.1375,39.2289,39.1375,39.2074,16100.0
2005-04-05 14:00:00,72.95,73.0,72.8,72.81,23300.0,39.2235,39.2504,39.1429,39.1482,23300.0
2005-04-05 14:05:00,72.79,72.83,72.79,72.8,36300.0,39.1375,39.159,39.1375,39.1429,36300.0
2005-04-05 14:10:00,72.8,72.82,72.75,72.75,12300.0,39.1429,39.1536,39.116,39.116,12300.0
2005-04-05 14:15:00,72.77,72.77,72.5,72.58,55500.0,39.1267,39.1267,38.9816,39.0246,55500.0
2005-04-05 14:20:00,72.56,72.65,72.55,72.65,19700.0,39.0138,39.0622,39.0084,39.0622,19700.0
2005-04-05 14:25:00,72.65,72.78,72.65,72.78,24700.0,39.0622,39.1321,39.0622,39.1321,24700.0
2005-04-05 14:30:00,72.77,72.77,72.68,72.69,12300.0,39.1267,39.1267,39.0783,39.0837,12300.0
2005-04-05 14:35:00,72.7,72.8,72.68,72.75,14300.0,39.0891,39.1429,39.0783,39.116,14300.0
2005-04-05 14:40:00,72.75,72.8,72.65,72.69,15600.0,39.116,39.1429,39.0622,39.0837,15600.0
2005-04-05 14:45:00,72.7,72.8,72.7,72.79,9300.0,39.0891,39.1429,39.0891,39.1375,9300.0
2005-04-05 14:50:00,72.8,72.9,72.77,72.81,20200.0,39.1429,39.1966,39.1267,39.1482,20200.0
2005-04-05 14:55:00,72.81,72.82,72.75,72.76,10100.0,39.1482,39.1536,39.116,39.1214,10100.0
2005-04-05 15:00:00,72.76,72.78,72.74,72.77,13000.0,39.1214,39.1321,39.1106,39.1267,13000.0
2005-04-05 15:05:00,72.78,72.83,72.78,72.8,12900.0,39.1321,39.159,39.1321,39.1429,12900.0
2005-04-05 15:10:00,72.81,72.81,72.77,72.8,21300.0,39.1482,39.1482,39.1267,39.1429,21300.0
2005-04-05 15:15:00,72.82,72.87,72.78,72.79,19000.0,39.1536,39.1805,39.1321,39.1375,19000.0
2005-04-05 15:20:00,72.79,72.9,72.79,72.9,12300.0,39.1375,39.1966,39.1375,39.1966,12300.0
2005-04-05 15:25:00,72.9,72.95,72.86,72.91,28300.0,39.1966,39.2235,39.1751,39.202,28300.0
2005-04-05 15:30:00,72.91,73.0,72.91,72.99,50300.0,39.202,39.2504,39.202,39.245,50300.0
2005-04-05 15:35:00,72.99,73.0,72.97,73.0,24300.0,39.245,39.2504,39.2343,39.2504,24300.0
2005-04-05 15:40:00,73.0,73.0,72.93,72.93,39900.0,39.2504,39.2504,39.2128,39.2128,39900.0
2005-04-05 15:45:00,72.93,73.0,72.92,72.96,33600.0,39.2128,39.2504,39.2074,39.2289,33600.0
2005-04-05 15:50:00,72.97,73.0,72.93,72.98,46600.0,39.2343,39.2504,39.2128,39.2396,46600.0
2005-04-05 15:55:00,72.99,73.0,72.91,72.99,90900.0,39.245,39.2504,39.202,39.245,90900.0
2005-04-06 09:35:00,73.47,73.48,73.37,73.38,81400.0,39.5031,39.5085,39.4493,39.4547,81400.0
2005-04-06 09:40:00,73.38,73.38,73.25,73.29,27000.0,39.4547,39.4547,39.3848,39.4063,27000.0
2005-04-06 09:45:00,73.3,73.3,73.15,73.21,20300.0,39.4117,39.4117,39.331,39.3633,20300.0
2005-04-06 09:50:00,73.21,73.29,73.2,73.28,24100.0,39.3633,39.4063,39.3579,39.4009,24100.0
2005-04-06 09:55:00,73.29,73.29,73.24,73.27,35500.0,39.4063,39.4063,39.3794,39.3956,35500.0
2005-04-06 10:00:00,73.26,73.37,73.25,73.37,61000.0,39.3902,39.4493,39.3848,39.4493,61000.0
2005-04-06 10:05:00,73.36,73.37,73.32,73.36,35500.0,39.444,39.4493,39.4225,39.444,35500.0
2005-04-06 10:10:00,73.36,73.45,73.34,73.38,38100.0,39.444,39.4924,39.4332,39.4547,38100.0
2005-04-06 10:15:00,73.38,73.43,73.27,73.37,25600.0,39.4547,39.4816,39.3956,39.4493,25600.0
2005-04-06 10:20:00,73.37,73.45,73.37,73.44,16900.0,39.4493,39.4924,39.4493,39.487,16900.0
2005-04-06 10:25:00,73.44,73.45,73.41,73.45,16800.0,39.487,39.4924,39.4708,39.4924,16800.0
2005-04-06 10:30:00,73.45,73.6,73.45,73.46,67700.0,39.4924,39.573,39.4924,39.4977,67700.0
2005-04-06 10:35:00,73.48,73.48,73.35,73.42,35400.0,39.5085,39.5085,39.4386,39.4762,35400.0
2005-04-06 10:40:00,73.41,73.56,73.41,73.51,28600.0,39.4708,39.5515,39.4708,39.5246,28600.0
2005-04-06 10:45:00,73.54,73.79,73.54,73.72,52200.0,39.5407,39.6752,39.5407,39.6375,52200.0
2005-04-06 10:50:00,73.7,73.71,73.66,73.69,22200.0,39.6268,39.6321,39.6053,39.6214,22200.0
2005-04-06 10:55:00,73.69,73.85,73.68,73.8,38400.0,39.6214,39.7074,39.616,39.6805,38400.0
2005-04-06 11:00:00,73.8,73.83,73.74,73.83,16200.0,39.6805,39.6967,39.6483,39.6967,16200.0
2005-04-06 11:05:00,73.86,73.97,73.86,73.88,23600.0,39.7128,39.7719,39.7128,39.7236,23600.0
2005-04-06 11:10:00,73.88,73.88,73.81,73.83,34200.0,39.7236,39.7236,39.6859,39.6967,34200.0
2005-04-06 11:15:00,73.84,73.84,73.64,73.67,30300.0,39.702,39.702,39.5945,39.6106,30300.0
2005-04-06 11:20:00,73.67,73.7,73.62,73.65,18400.0,39.6106,39.6268,39.5838,39.5999,18400.0
2005-04-06 11:25:00,73.66,73.8,73.66,73.72,30500.0,39.6053,39.6805,39.6053,39.6375,30500.0
2005-04-06 11:30:00,73.75,73.75,73.68,73.7,44400.0,39.6537,39.6537,39.616,39.6268,44400.0
2005-04-06 11:35:00,73.67,73.72,73.67,73.71,35000.0,39.6106,39.6375,39.6106,39.6321,35000.0
2005-04-06 11:40:00,73.71,73.71,73.63,73.65,28600.0,39.6321,39.6321,39.5891,39.5999,28600.0
2005-04-06 11:45:00,73.66,73.67,73.62,73.64,19000.0,39.6053,39.6106,39.5838,39.5945,19000.0
2005-04-06 11:50:00,73.65,73.7,73.64,73.68,7100.0,39.5999,39.6268,39.5945,39.616,7100.0
2005-04-06 11:55:00,73.68,73.69,73.64,73.64,12100.0,39.616,39.6214,39.5945,39.5945,12100.0
2005-04-06 12:00:00,73.62,73.66,73.51,73.55,22700.0,39.5838,39.6053,39.5246,39.5461,22700.0
2005-04-06 12:05:00,73.53,73.69,73.53,73.68,10000.0,39.5354,39.6214,39.5354,39.616,10000.0
2005-04-06 12:10:00,73.67,73.7,73.67,73.7,18800.0,39.6106,39.6268,39.6106,39.6268,18800.0
2005-04-06 12:15:00,73.7,73.71,73.66,73.66,10800.0,39.6268,39.6321,39.6053,39.6053,10800.0
2005-04-06 12:20:00,73.65,73.65,73.6,73.61,11900.0,39.5999,39.5999,39.573,39.5784,11900.0
2005-04-06 12:25:00,73.63,73.75,73.61,73.73,45900.0,39.5891,39.6537,39.5784,39.6429,45900.0
2005-04-06 12:30:00,73.73,73.8,73.72,73.8,33500.0,39.6429,39.6805,39.6375,39.6805,33500.0
2005-04-06 12:35:00,73.77,73.85,73.75,73.83,28100.0,39.6644,39.7074,39.6537,39.6967,28100.0
2005-04-06 12:40:00,73.83,73.83,73.74,73.76,6400.0,39.6967,39.6967,39.6483,39.659,6400.0
2005-04-06 12:45:00,73.76,73.79,73.75,73.76,4900.0,39.659,39.6752,39.6537,39.659,4900.0
2005-04-06 12:50:00,73.74,73.78,73.68,73.76,16100.0,39.6483,39.6698,39.616,39.659,16100.0
2005-04-06 12:55:00,73.76,73.77,73.71,73.72,11700.0,39.659,39.6644,39.6321,39.6375,11700.0
2005-04-06 13:00:00,73.72,73.82,73.72,73.78,13200.0,39.6375,39.6913,39.6375,39.6698,13200.0
2005-04-06 13:05:00,73.82,73.84,73.8,73.81,11300.0,39.6913,39.702,39.6805,39.6859,11300.0
2005-04-06 13:10:00,73.82,73.82,73.76,73.79,2600.0,39.6913,39.6913,39.659,39.6752,2600.0
2005-04-06 13:15:00,73.79,73.79,73.67,73.67,11600.0,39.6752,39.6752,39.6106,39.6106,11600.0
2005-04-06 13:20:00,73.68,73.69,73.65,73.66,18400.0,39.616,39.6214,39.5999,39.6053,18400.0
2005-04-06 13:25:00,73.66,73.7,73.65,73.66,8600.0,39.6053,39.6268,39.5999,39.6053,8600.0
2005-04-06 13:30:00,73.66,73.68,73.66,73.67,6600.0,39.6053,39.616,39.6053,39.6106,6600.0
2005-04-06 13:35:00,73.67,73.67,73.62,73.65,8100.0,39.6106,39.6106,39.5838,39.5999,8100.0
2005-04-06 13:40:00,73.65,73.65,73.62,73.62,5300.0,39.5999,39.5999,39.5838,39.5838,5300.0
2005-04-06 13:45:00,73.63,73.63,73.51,73.55,13700.0,39.5891,39.5891,39.5246,39.5461,13700.0
2005-04-06 13:50:00,73.53,73.53,73.35,73.41,33400.0,39.5354,39.5354,39.4386,39.4708,33400.0
2005-04-06 13:55:00,73.42,73.43,73.3,73.37,22000.0,39.4762,39.4816,39.4117,39.4493,22000.0
2005-04-06 14:00:00,73.35,73.51,73.33,73.46,35900.0,39.4386,39.5246,39.4278,39.4977,35900.0
2005-04-06 14:05:00,73.46,73.48,73.4,73.42,9000.0,39.4977,39.5085,39.4655,39.4762,9000.0
2005-04-06 14:10:00,73.41,73.52,73.4,73.46,12700.0,39.4708,39.53,39.4655,39.4977,12700.0
2005-04-06 14:15:00,73.47,73.47,73.44,73.45,7500.0,39.5031,39.5031,39.487,39.4924,7500.0
2005-04-06 14:20:00,73.47,73.47,73.4,73.45,9000.0,39.5031,39.5031,39.4655,39.4924,9000.0
2005-04-06 14:25:00,73.47,73.59,73.45,73.58,17000.0,39.5031,39.5676,39.4924,39.5622,17000.0
2005-04-06 14:30:00,73.58,73.59,73.44,73.46,13400.0,39.5622,39.5676,39.487,39.4977,13400.0
2005-04-06 14:35:00,73.46,73.46,73.41,73.45,10100.0,39.4977,39.4977,39.4708,39.4924,10100.0
2005-04-06 14:40:00,73.45,73.47,73.34,73.35,11700.0,39.4924,39.5031,39.4332,39.4386,11700.0
2005-04-06 14:45:00,73.35,73.39,73.33,73.35,69300.0,39.4386,39.4601,39.4278,39.4386,69300.0
2005-04-06 14:50:00,73.35,73.36,73.32,73.35,32000.0,39.4386,39.444,39.4225,39.4386,32000.0
2005-04-06 14:55:00,73.35,73.35,73.25,73.26,16900.0,39.4386,39.4386,39.3848,39.3902,16900.0
2005-04-06 15:00:00,73.31,73.31,73.2,73.2,18600.0,39.4171,39.4171,39.3579,39.3579,18600.0
2005-04-06 15:05:00,73.2,73.23,73.08,73.18,25000.0,39.3579,39.3741,39.2934,39.3472,25000.0
2005-04-06 15:10:00,73.18,73.18,73.13,73.17,12100.0,39.3472,39.3472,39.3203,39.3418,12100.0
2005-04-06 15:15:00,73.16,73.2,73.08,73.1,21000.0,39.3364,39.3579,39.2934,39.3042,21000.0
2005-04-06 15:20:00,73.1,73.12,73.02,73.04,28800.0,39.3042,39.3149,39.2611,39.2719,28800.0
2005-04-06 15:25:00,73.02,73.05,73.0,73.03,34200.0,39.2611,39.2773,39.2504,39.2665,34200.0
2005-04-06 15:30:00,73.03,73.04,72.94,72.96,39200.0,39.2665,39.2719,39.2181,39.2289,39200.0
2005-04-06 15:35:00,72.96,73.09,72.96,73.07,36200.0,39.2289,39.2988,39.2289,39.288,36200.0
2005-04-06 15:40:00,73.06,73.15,73.05,73.08,31100.0,39.2827,39.331,39.2773,39.2934,31100.0
2005-04-06 15:45:00,73.07,73.08,72.95,72.96,29900.0,39.288,39.2934,39.2235,39.2289,29900.0
2005-04-06 15:50:00,72.95,73.05,72.95,72.99,37400.0,39.2235,39.2773,39.2235,39.245,37400.0
2005-04-06 15:55:00,73.0,73.0,72.95,72.95,63600.0,39.2504,39.2504,39.2235,39.2235,63600.0
2005-04-07 09:30:00,73.08,73.08,72.99,73.01,29600.0,39.2934,39.2934,39.245,39.2558,29600.0
2005-04-07 09:35:00,72.99,73.05,72.95,73.05,18800.0,39.245,39.2773,39.2235,39.2773,18800.0
2005-04-07 09:40:00,73.05,73.06,72.8,72.81,21600.0,39.2773,39.2827,39.1429,39.1482,21600.0
2005-04-07 09:45:00,72.8,72.81,72.74,72.76,18500.0,39.1429,39.1482,39.1106,39.1214,18500.0
2005-04-07 09:50:00,72.75,72.8,72.75,72.79,16300.0,39.116,39.1429,39.116,39.1375,16300.0
2005-04-07 09:55:00,72.79,72.85,72.76,72.77,17400.0,39.1375,39.1697,39.1214,39.1267,17400.0
2005-04-07 10:00:00,72.77,72.83,72.73,72.79,11900.0,39.1267,39.159,39.1052,39.1375,11900.0
2005-04-07 10:05:00,72.79,72.85,72.76,72.82,18800.0,39.1375,39.1697,39.1214,39.1536,18800.0
2005-04-07 10:10:00,72.76,72.77,72.75,72.77,1900.0,39.1214,39.1267,39.116,39.1267,1900.0
2005-04-07 10:15:00,72.85,72.85,72.82,72.82,20500.0,39.1697,39.1697,39.1536,39.1536,20500.0
2005-04-07 10:20:00,72.82,72.82,72.72,72.72,30700.0,39.1536,39.1536,39.0998,39.0998,30700.0
2005-04-07 10:25:00,72.72,72.75,72.72,72.74,32900.0,39.0998,39.116,39.0998,39.1106,32900.0
2005-04-07 10:30:00,72.74,72.85,72.74,72.81,39300.0,39.1106,39.1697,39.1106,39.1482,39300.0
2005-04-07 10:35:00,72.8,72.81,72.68,72.72,23100.0,39.1429,39.1482,39.0783,39.0998,23100.0
2005-04-07 10:40:00,72.7,72.77,72.7,72.75,49700.0,39.0891,39.1267,39.0891,39.116,49700.0
2005-04-07 10:45:00,72.75,72.81,72.74,72.79,40200.0,39.116,39.1482,39.1106,39.1375,40200.0
2005-04-07 10:50:00,72.79,72.88,72.79,72.83,29600.0,39.1375,39.1859,39.1375,39.159,29600.0
2005-04-07 10:55:00,72.82,72.83,72.75,72.75,10600.0,39.1536,39.159,39.116,39.116,10600.0
2005-04-07 11:00:00,72.8,72.89,72.78,72.89,44200.0,39.1429,39.1913,39.1321,39.1913,44200.0
2005-04-07 11:05:00,72.82,72.88,72.8,72.81,48900.0,39.1536,39.1859,39.1429,39.1482,48900.0
2005-04-07 11:10:00,72.85,72.89,72.83,72.83,24200.0,39.1697,39.1913,39.159,39.159,24200.0
2005-04-07 11:15:00,72.83,72.84,72.82,72.82,12100.0,39.159,39.1644,39.1536,39.1536,12100.0
2005-04-07 11:20:00,72.82,72.88,72.82,72.86,147700.0,39.1536,39.1859,39.1536,39.1751,147700.0
2005-04-07 11:25:00,72.87,72.87,72.81,72.82,15900.0,39.1805,39.1805,39.1482,39.1536,15900.0
2005-04-07 11:30:00,72.81,72.85,72.78,72.84,15100.0,39.1482,39.1697,39.1321,39.1644,15100.0
2005-04-07 11:35:00,72.84,72.93,72.83,72.92,15900.0,39.1644,39.2128,39.159,39.2074,15900.0
2005-04-07 11:40:00,72.92,72.96,72.9,72.94,10500.0,39.2074,39.2289,39.1966,39.2181,10500.0
2005-04-07 11:45:00,72.93,72.93,72.86,72.87,14900.0,39.2128,39.2128,39.1751,39.1805,14900.0
2005-04-07 11:50:00,72.87,72.89,72.83,72.89,8700.0,39.1805,39.1913,39.159,39.1913,8700.0
2005-04-07 11:55:00,72.89,72.9,72.87,72.88,5500.0,39.1913,39.1966,39.1805,39.1859,5500.0
2005-04-07 12:00:00,72.88,72.92,72.88,72.91,9800.0,39.1859,39.2074,39.1859,39.202,9800.0
2005-04-07 12:05:00,72.9,72.99,72.9,72.98,11500.0,39.1966,39.245,39.1966,39.2396,11500.0
2005-04-07 12:10:00,72.99,73.0,72.98,73.0,13500.0,39.245,39.2504,39.2396,39.2504,13500.0
2005-04-07 12:15:00,72.99,72.99,72.9,72.9,10300.0,39.245,39.245,39.1966,39.1966,10300.0
2005-04-07 12:20:00,72.89,72.9,72.85,72.89,11900.0,39.1913,39.1966,39.1697,39.1913,11900.0
2005-04-07 12:25:00,72.89,72.96,72.88,72.96,4500.0,39.1913,39.2289,39.1859,39.2289,4500.0
2005-04-07 12:30:00,72.97,72.99,72.95,72.98,20200.0,39.2343,39.245,39.2235,39.2396,20200.0
2005-04-07 12:35:00,72.97,73.0,72.94,73.0,54900.0,39.2343,39.2504,39.2181,39.2504,54900.0
2005-04-07 12:40:00,73.0,73.07,73.0,73.06,24700.0,39.2504,39.288,39.2504,39.2827,24700.0
2005-04-07 12:45:00,73.06,73.14,73.06,73.1,20700.0,39.2827,39.3257,39.2827,39.3042,20700.0
2005-04-07 12:50:00,73.1,73.15,73.09,73.14,32700.0,39.3042,39.331,39.2988,39.3257,32700.0
2005-04-07 12:55:00,73.15,73.19,73.14,73.17,13700.0,39.331,39.3526,39.3257,39.3418,13700.0
2005-04-07 13:00:00,73.17,73.2,73.16,73.18,29600.0,39.3418,39.3579,39.3364,39.3472,29600.0
2005-04-07 13:05:00,73.18,73.18,73.1,73.11,36800.0,39.3472,39.3472,39.3042,39.3095,36800.0
2005-04-07 13:10:00,73.11,73.15,73.08,73.11,28200.0,39.3095,39.331,39.2934,39.3095,28200.0
2005-04-07 13:15:00,73.11,73.18,73.11,73.16,27000.0,39.3095,39.3472,39.3095,39.3364,27000.0
2005-04-07 13:20:00,73.16,73.23,73.15,73.23,50000.0,39.3364,39.3741,39.331,39.3741,50000.0
2005-04-07 13:25:00,73.23,73.23,73.21,73.22,15700.0,39.3741,39.3741,39.3633,39.3687,15700.0
2005-04-07 13:30:00,73.21,73.21,73.16,73.17,19600.0,39.3633,39.3633,39.3364,39.3418,19600.0
2005-04-07 13:35:00,73.18,73.18,73.0,73.01,14500.0,39.3472,39.3472,39.2504,39.2558,14500.0
2005-04-07 13:40:00,73.01,73.01,72.83,72.91,33900.0,39.2558,39.2558,39.159,39.202,33900.0
2005-04-07 13:45:00,72.92,72.98,72.92,72.95,12100.0,39.2074,39.2396,39.2074,39.2235,12100.0
2005-04-07 13:50:00,72.95,73.0,72.85,73.0,15000.0,39.2235,39.2504,39.1697,39.2504,15000.0
2005-04-07 13:55:00,73.01,73.01,72.95,72.96,4000.0,39.2558,39.2558,39.2235,39.2289,4000.0
2005-04-07 14:00:00,72.99,73.02,72.99,73.01,7400.0,39.245,39.2611,39.245,39.2558,7400.0
2005-04-07 14:05:00,73.01,73.24,73.01,73.16,20000.0,39.2558,39.3794,39.2558,39.3364,20000.0
2005-04-07 14:10:00,73.15,73.16,73.02,73.02,34800.0,39.331,39.3364,39.2611,39.2611,34800.0
2005-04-07 14:15:00,73.02,73.05,73.0,73.04,15800.0,39.2611,39.2773,39.2504,39.2719,15800.0
2005-04-07 14:20:00,73.04,73.04,72.93,72.95,20700.0,39.2719,39.2719,39.2128,39.2235,20700.0
2005-04-07 14:25:00,72.95,72.97,72.91,72.91,18200.0,39.2235,39.2343,39.202,39.202,18200.0
2005-04-07 14:30:00,72.9,72.94,72.89,72.94,24100.0,39.1966,39.2181,39.1913,39.2181,24100.0
2005-04-07 14:35:00,72.92,73.04,72.92,73.04,14600.0,39.2074,39.2719,39.2074,39.2719,14600.0
2005-04-07 14:40:00,73.04,73.06,73.02,73.05,26100.0,39.2719,39.2827,39.2611,39.2773,26100.0
2005-04-07 14:45:00,73.07,73.07,72.98,72.99,17700.0,39.288,39.288,39.2396,39.245,17700.0
2005-04-07 14:50:00,73.0,73.0,72.95,72.95,19100.0,39.2504,39.2504,39.2235,39.2235,19100.0
2005-04-07 14:55:00,72.95,73.0,72.9,73.0,12100.0,39.2235,39.2504,39.1966,39.2504,12100.0
2005-04-07 15:00:00,73.02,73.06,73.0,73.06,46000.0,39.2611,39.2827,39.2504,39.2827,46000.0
2005-04-07 15:05:00,73.0,73.01,72.86,72.86,45500.0,39.2504,39.2558,39.1751,39.1751,45500.0
2005-04-07 15:10:00,72.86,72.9,72.81,72.83,22800.0,39.1751,39.1966,39.1482,39.159,22800.0
2005-04-07 15:15:00,72.83,72.88,72.82,72.86,18100.0,39.159,39.1859,39.1536,39.1751,18100.0
2005-04-07 15:20:00,72.86,72.86,72.79,72.81,33000.0,39.1751,39.1751,39.1375,39.1482,33000.0
2005-04-07 15:25:00,72.81,72.83,72.8,72.83,11200.0,39.1482,39.159,39.1429,39.159,11200.0
2005-04-07 15:30:00,72.83,72.89,72.82,72.87,14200.0,39.159,39.1913,39.1536,39.1805,14200.0
2005-04-07 15:35:00,72.9,73.02,72.9,72.98,53600.0,39.1966,39.2611,39.1966,39.2396,53600.0
2005-04-07 15:40:00,72.96,72.96,72.85,72.87,146800.0,39.2289,39.2289,39.1697,39.1805,146800.0
2005-04-07 15:45:00,72.88,72.88,72.8,72.85,62300.0,39.1859,39.1859,39.1429,39.1697,62300.0
2005-04-07 15:50:00,72.85,72.85,72.83,72.85,57300.0,39.1697,39.1697,39.159,39.1697,57300.0
2005-04-07 15:55:00,72.84,72.86,72.8,72.8,174600.0,39.1644,39.1751,39.1429,39.1429,174600.0
2005-04-08 09:30:00,72.98,72.98,72.86,72.86,28600.0,39.2396,39.2396,39.1751,39.1751,28600.0
2005-04-08 09:35:00,72.86,72.87,72.72,72.73,13700.0,39.1751,39.1805,39.0998,39.1052,13700.0
2005-04-08 09:40:00,72.71,72.72,72.51,72.52,28100.0,39.0945,39.0998,38.9869,38.9923,28100.0
2005-04-08 09:45:00,72.52,72.52,72.43,72.44,25800.0,38.9923,38.9923,38.9439,38.9493,25800.0
2005-04-08 09:50:00,72.43,72.5,72.39,72.46,29500.0,38.9439,38.9816,38.9224,38.9601,29500.0
2005-04-08 09:55:00,72.46,72.47,72.32,72.37,11900.0,38.9601,38.9654,38.8848,38.9117,11900.0
2005-04-08 10:00:00,72.35,72.44,72.35,72.41,24100.0,38.9009,38.9493,38.9009,38.9332,24100.0
2005-04-08 10:05:00,72.4,72.4,72.35,72.36,18000.0,38.9278,38.9278,38.9009,38.9063,18000.0
2005-04-08 10:10:00,72.35,72.35,72.13,72.17,47800.0,38.9009,38.9009,38.7826,38.8041,47800.0
2005-04-08 10:15:00,72.18,72.28,72.17,72.26,18000.0,38.8095,38.8633,38.8041,38.8525,18000.0
2005-04-08 10:20:00,72.26,72.27,72.25,72.25,13500.0,38.8525,38.8579,38.8471,38.8471,13500.0
2005-04-08 10:25:00,72.25,72.25,72.02,72.02,34100.0,38.8471,38.8471,38.7235,38.7235,34100.0
2005-04-08 10:30:00,72.02,72.02,71.86,71.97,50700.0,38.7235,38.7235,38.6374,38.6966,50700.0
2005-04-08 10:35:00,71.96,72.06,71.95,71.99,32400.0,38.6912,38.745,38.6858,38.7073,32400.0
2005-04-08 10:40:00,71.99,72.03,71.97,71.97,21400.0,38.7073,38.7289,38.6966,38.6966,21400.0
2005-04-08 10:45:00,71.99,71.99,71.9,71.93,18800.0,38.7073,38.7073,38.659,38.6751,18800.0
2005-04-08 10:50:00,71.92,71.95,71.91,71.92,22900.0,38.6697,38.6858,38.6643,38.6697,22900.0
2005-04-08 10:55:00,71.92,72.11,71.92,72.02,99500.0,38.6697,38.7719,38.6697,38.7235,99500.0
2005-04-08 11:00:00,72.02,72.03,72.0,72.03,93500.0,38.7235,38.7289,38.7127,38.7289,93500.0
2005-04-08 11:05:00,72.03,72.03,72.01,72.02,29100.0,38.7289,38.7289,38.7181,38.7235,29100.0
2005-04-08 11:10:00,72.02,72.04,72.0,72.03,74100.0,38.7235,38.7342,38.7127,38.7289,74100.0
2005-04-08 11:15:00,72.05,72.09,72.01,72.02,18400.0,38.7396,38.7611,38.7181,38.7235,18400.0
2005-04-08 11:20:00,72.01,72.05,72.0,72.0,22800.0,38.7181,38.7396,38.7127,38.7127,22800.0
2005-04-08 11:25:00,72.0,72.01,72.0,72.01,117800.0,38.7127,38.7181,38.7127,38.7181,117800.0
2005-04-08 11:30:00,72.0,72.08,71.98,72.07,22500.0,38.7127,38.7557,38.702,38.7504,22500.0
2005-04-08 11:35:00,72.07,72.07,72.04,72.04,15800.0,38.7504,38.7504,38.7342,38.7342,15800.0
2005-04-08 11:40:00,72.03,72.03,71.88,71.88,35300.0,38.7289,38.7289,38.6482,38.6482,35300.0
2005-04-08 11:45:00,71.8,71.88,71.6,71.63,67600.0,38.6052,38.6482,38.4976,38.5138,67600.0
2005-04-08 11:50:00,71.6,71.64,71.52,71.6,103200.0,38.4976,38.5192,38.4546,38.4976,103200.0
2005-04-08 11:55:00,71.6,71.65,71.58,71.64,48100.0,38.4976,38.5245,38.4869,38.5192,48100.0
2005-04-08 12:00:00,71.64,71.7,71.63,71.68,92100.0,38.5192,38.5514,38.5138,38.5407,92100.0
2005-04-08 12:05:00,71.68,71.76,71.65,71.66,32100.0,38.5407,38.5837,38.5245,38.5299,32100.0
2005-04-08 12:10:00,71.66,71.7,71.66,71.69,14400.0,38.5299,38.5514,38.5299,38.546,14400.0
2005-04-08 12:15:00,71.7,71.7,71.63,71.67,317900.0,38.5514,38.5514,38.5138,38.5353,317900.0
2005-04-08 12:20:00,71.67,71.75,71.65,71.74,75300.0,38.5353,38.5783,38.5245,38.5729,75300.0
2005-04-08 12:25:00,71.72,71.86,71.72,71.86,28400.0,38.5622,38.6374,38.5622,38.6374,28400.0
2005-04-08 12:30:00,71.88,71.95,71.87,71.92,31700.0,38.6482,38.6858,38.6428,38.6697,31700.0
2005-04-08 12:35:00,71.93,71.93,71.9,71.91,15700.0,38.6751,38.6751,38.659,38.6643,15700.0
2005-04-08 12:40:00,71.91,71.94,71.9,71.93,26000.0,38.6643,38.6805,38.659,38.6751,26000.0
2005-04-08 12:45:00,71.93,71.93,71.88,71.88,19200.0,38.6751,38.6751,38.6482,38.6482,19200.0
2005-04-08 12:50:00,71.86,71.9,71.84,71.9,12500.0,38.6374,38.659,38.6267,38.659,12500.0
2005-04-08 12:55:00,71.9,71.9,71.83,71.83,15900.0,38.659,38.659,38.6213,38.6213,15900.0
2005-04-08 13:00:00,71.83,71.85,71.81,71.85,8200.0,38.6213,38.6321,38.6106,38.6321,8200.0
2005-04-08 13:05:00,71.85,71.88,71.8,71.8,9500.0,38.6321,38.6482,38.6052,38.6052,9500.0
2005-04-08 13:10:00,71.8,71.91,71.8,71.9,86600.0,38.6052,38.6643,38.6052,38.659,86600.0
2005-04-08 13:15:00,71.91,71.94,71.85,71.88,53400.0,38.6643,38.6805,38.6321,38.6482,53400.0
2005-04-08 13:20:00,71.88,71.92,71.77,71.81,58700.0,38.6482,38.6697,38.5891,38.6106,58700.0
2005-04-08 13:25:00,71.83,71.92,71.78,71.88,13900.0,38.6213,38.6697,38.5944,38.6482,13900.0
2005-04-08 13:30:00,71.89,71.89,71.79,71.82,12300.0,38.6536,38.6536,38.5998,38.6159,12300.0
2005-04-08 13:35:00,71.82,71.89,71.81,71.89,8400.0,38.6159,38.6536,38.6106,38.6536,8400.0
2005-04-08 13:40:00,71.89,71.94,71.87,71.91,13400.0,38.6536,38.6805,38.6428,38.6643,13400.0
2005-04-08 13:45:00,71.91,71.92,71.87,71.87,7700.0,38.6643,38.6697,38.6428,38.6428,7700.0
2005-04-08 13:50:00,71.86,71.88,71.83,71.84,14000.0,38.6374,38.6482,38.6213,38.6267,14000.0
2005-04-08 13:55:00,71.85,71.88,71.82,71.82,9900.0,38.6321,38.6482,38.6159,38.6159,9900.0
2005-04-08 14:00:00,71.83,71.83,71.77,71.78,15000.0,38.6213,38.6213,38.5891,38.5944,15000.0
2005-04-08 14:05:00,71.77,71.78,71.63,71.7,46300.0,38.5891,38.5944,38.5138,38.5514,46300.0
2005-04-08 14:10:00,71.7,71.75,71.7,71.75,13000.0,38.5514,38.5783,38.5514,38.5783,13000.0
2005-04-08 14:15:00,71.75,71.77,71.72,71.72,39800.0,38.5783,38.5891,38.5622,38.5622,39800.0
2005-04-08 14:20:00,71.73,71.73,71.64,71.67,39100.0,38.5675,38.5675,38.5192,38.5353,39100.0
2005-04-08 14:25:00,71.66,71.67,71.59,71.6,121100.0,38.5299,38.5353,38.4923,38.4976,121100.0
2005-04-08 14:30:00,71.6,71.62,71.57,71.61,22300.0,38.4976,38.5084,38.4815,38.503,22300.0
2005-04-08 14:35:00,71.61,71.62,71.6,71.6,25700.0,38.503,38.5084,38.4976,38.4976,25700.0
2005-04-08 14:40:00,71.6,71.61,71.55,71.56,29000.0,38.4976,38.503,38.4708,38.4761,29000.0
2005-04-08 14:45:00,71.56,71.61,71.55,71.6,11900.0,38.4761,38.503,38.4708,38.4976,11900.0
2005-04-08 14:50:00,71.6,71.66,71.6,71.63,14900.0,38.4976,38.5299,38.4976,38.5138,14900.0
2005-04-08 14:55:00,71.63,71.64,71.6,71.61,11300.0,38.5138,38.5192,38.4976,38.503,11300.0
2005-04-08 15:00:00,71.61,71.64,71.59,71.63,47700.0,38.503,38.5192,38.4923,38.5138,47700.0
2005-04-08 15:05:00,71.62,71.65,71.61,71.63,16900.0,38.5084,38.5245,38.503,38.5138,16900.0
2005-04-08 15:10:00,71.62,71.62,71.56,71.59,35500.0,38.5084,38.5084,38.4761,38.4923,35500.0
2005-04-08 15:15:00,71.59,71.59,71.53,71.55,105900.0,38.4923,38.4923,38.46,38.4708,105900.0
2005-04-08 15:20:00,71.53,71.58,71.53,71.55,106200.0,38.46,38.4869,38.46,38.4708,106200.0
2005-04-08 15:25:00,71.55,71.59,71.53,71.59,50800.0,38.4708,38.4923,38.46,38.4923,50800.0
2005-04-08 15:30:00,71.58,71.65,71.55,71.64,58400.0,38.4869,38.5245,38.4708,38.5192,58400.0
2005-04-08 15:35:00,71.65,71.66,71.6,71.62,47000.0,38.5245,38.5299,38.4976,38.5084,47000.0
2005-04-08 15:40:00,71.62,71.64,71.59,71.63,45700.0,38.5084,38.5192,38.4923,38.5138,45700.0
2005-04-08 15:45:00,71.63,71.66,71.63,71.65,68700.0,38.5138,38.5299,38.5138,38.5245,68700.0
2005-04-08 15:50:00,71.54,71.72,71.54,71.7,83100.0,38.4654,38.5622,38.4654,38.5514,83100.0
2005-04-08 15:55:00,71.7,71.71,71.64,71.65,76500.0,38.5514,38.5568,38.5192,38.5245,76500.0
2005-04-11 09:30:00,71.91,71.99,71.84,71.86,50100.0,38.6643,38.7073,38.6267,38.6374,50100.0
2005-04-11 09:35:00,71.87,71.91,71.7,71.73,25000.0,38.6428,38.6643,38.5514,38.5675,25000.0
2005-04-11 09:40:00,71.73,71.86,71.7,71.82,23100.0,38.5675,38.6374,38.5514,38.6159,23100.0
2005-04-11 09:45:00,71.8,71.96,71.79,71.96,37300.0,38.6052,38.6912,38.5998,38.6912,37300.0
2005-04-11 09:50:00,71.98,71.98,71.75,71.8,25700.0,38.702,38.702,38.5783,38.6052,25700.0
2005-04-11 09:55:00,71.75,71.79,71.72,71.76,15500.0,38.5783,38.5998,38.5622,38.5837,15500.0
2005-04-11 10:00:00,71.72,71.77,71.71,71.71,16400.0,38.5622,38.5891,38.5568,38.5568,16400.0
2005-04-11 10:05:00,71.71,71.71,71.51,71.62,31100.0,38.5568,38.5568,38.4493,38.5084,31100.0
2005-04-11 10:10:00,71.62,71.71,71.61,71.61,19900.0,38.5084,38.5568,38.503,38.503,19900.0
2005-04-11 10:15:00,71.61,71.63,71.6,71.62,35900.0,38.503,38.5138,38.4976,38.5084,35900.0
2005-04-11 10:20:00,71.62,71.63,71.57,71.62,55500.0,38.5084,38.5138,38.4815,38.5084,55500.0
2005-04-11 10:25:00,71.61,71.66,71.58,71.6,62300.0,38.503,38.5299,38.4869,38.4976,62300.0
2005-04-11 10:30:00,71.6,71.63,71.57,71.62,43600.0,38.4976,38.5138,38.4815,38.5084,43600.0
2005-04-11 10:35:00,71.62,71.63,71.55,71.57,18600.0,38.5084,38.5138,38.4708,38.4815,18600.0
2005-04-11 10:40:00,71.56,71.58,71.53,71.55,106600.0,38.4761,38.4869,38.46,38.4708,106600.0
2005-04-11 10:45:00,71.56,71.56,71.41,71.42,29400.0,38.4761,38.4761,38.3955,38.4009,29400.0
2005-04-11 10:50:00,71.42,71.42,71.26,71.28,51300.0,38.4009,38.4009,38.3148,38.3256,51300.0
2005-04-11 10:55:00,71.29,71.47,71.29,71.46,37400.0,38.331,38.4278,38.331,38.4224,37400.0
2005-04-11 11:00:00,71.46,71.55,71.46,71.54,23600.0,38.4224,38.4708,38.4224,38.4654,23600.0
2005-04-11 11:05:00,71.55,71.55,71.51,71.51,19800.0,38.4708,38.4708,38.4493,38.4493,19800.0
2005-04-11 11:10:00,71.52,71.53,71.5,71.5,19800.0,38.4546,38.46,38.4439,38.4439,19800.0
2005-04-11 11:15:00,71.5,71.52,71.5,71.51,20500.0,38.4439,38.4546,38.4439,38.4493,20500.0
2005-04-11 11:20:00,71.51,71.55,71.42,71.51,17000.0,38.4493,38.4708,38.4009,38.4493,17000.0
2005-04-11 11:25:00,71.5,71.53,71.47,71.53,20200.0,38.4439,38.46,38.4278,38.46,20200.0
2005-04-11 11:30:00,71.53,71.53,71.33,71.43,27400.0,38.46,38.46,38.3525,38.4062,27400.0
2005-04-11 11:35:00,71.45,71.55,71.45,71.54,14200.0,38.417,38.4708,38.417,38.4654,14200.0
2005-04-11 11:40:00,71.55,71.66,71.55,71.59,20300.0,38.4708,38.5299,38.4708,38.4923,20300.0
2005-04-11 11:45:00,71.61,71.62,71.54,71.59,21900.0,38.503,38.5084,38.4654,38.4923,21900.0
2005-04-11 11:50:00,71.57,71.64,71.57,71.63,10000.0,38.4815,38.5192,38.4815,38.5138,10000.0
2005-04-11 11:55:00,71.61,71.64,71.61,71.63,8900.0,38.503,38.5192,38.503,38.5138,8900.0
2005-04-11 12:00:00,71.62,71.8,71.62,71.76,25000.0,38.5084,38.6052,38.5084,38.5837,25000.0
2005-04-11 12:05:00,71.77,71.82,71.77,71.82,19800.0,38.5891,38.6159,38.5891,38.6159,19800.0
2005-04-11 12:10:00,71.82,71.85,71.82,71.83,19400.0,38.6159,38.6321,38.6159,38.6213,19400.0
2005-04-11 12:15:00,71.83,71.88,71.76,71.87,20600.0,38.6213,38.6482,38.5837,38.6428,20600.0
2005-04-11 12:20:00,71.87,71.87,71.75,71.75,49000.0,38.6428,38.6428,38.5783,38.5783,49000.0
2005-04-11 12:25:00,71.78,71.86,71.74,71.85,33000.0,38.5944,38.6374,38.5729,38.6321,33000.0
2005-04-11 12:30:00,71.84,71.95,71.82,71.94,80200.0,38.6267,38.6858,38.6159,38.6805,80200.0
2005-04-11 12:35:00,71.94,72.03,71.9,72.03,39800.0,38.6805,38.7289,38.659,38.7289,39800.0
2005-04-11 12:40:00,72.02,72.02,71.93,72.01,20500.0,38.7235,38.7235,38.6751,38.7181,20500.0
2005-04-11 12:45:00,72.02,72.08,72.01,72.04,51800.0,38.7235,38.7557,38.7181,38.7342,51800.0
2005-04-11 12:50:00,72.05,72.06,72.05,72.05,6900.0,38.7396,38.745,38.7396,38.7396,6900.0
2005-04-11 12:55:00,72.05,72.06,72.03,72.03,16600.0,38.7396,38.745,38.7289,38.7289,16600.0
2005-04-11 13:00:00,72.05,72.08,72.04,72.05,10000.0,38.7396,38.7557,38.7342,38.7396,10000.0
2005-04-11 13:05:00,72.04,72.04,71.91,71.91,11300.0,38.7342,38.7342,38.6643,38.6643,11300.0
2005-04-11 13:10:00,71.91,71.96,71.81,71.84,17100.0,38.6643,38.6912,38.6106,38.6267,17100.0
2005-04-11 13:15:00,71.83,71.9,71.77,71.9,25800.0,38.6213,38.659,38.5891,38.659,25800.0
2005-04-11 13:20:00,71.9,71.95,71.83,71.95,56400.0,38.659,38.6858,38.6213,38.6858,56400.0
2005-04-11 13:25:00,71.95,71.99,71.91,71.91,7900.0,38.6858,38.7073,38.6643,38.6643,7900.0
2005-04-11 13:30:00,71.91,71.94,71.87,71.94,11900.0,38.6643,38.6805,38.6428,38.6805,11900.0
2005-04-11 13:35:00,71.95,71.98,71.91,71.93,5400.0,38.6858,38.702,38.6643,38.6751,5400.0
2005-04-11 13:40:00,71.93,71.94,71.91,71.91,4600.0,38.6751,38.6805,38.6643,38.6643,4600.0
2005-04-11 13:45:00,71.91,71.92,71.85,71.85,5800.0,38.6643,38.6697,38.6321,38.6321,5800.0
2005-04-11 13:50:00,71.87,71.87,71.74,71.74,7200.0,38.6428,38.6428,38.5729,38.5729,7200.0
2005-04-11 13:55:00,71.74,71.79,71.7,71.72,13900.0,38.5729,38.5998,38.5514,38.5622,13900.0
2005-04-11 14:00:00,71.72,71.84,71.72,71.82,14400.0,38.5622,38.6267,38.5622,38.6159,14400.0
2005-04-11 14:05:00,71.82,71.85,71.75,71.79,7900.0,38.6159,38.6321,38.5783,38.5998,7900.0
2005-04-11 14:10:00,71.78,71.78,71.64,71.71,11100.0,38.5944,38.5944,38.5192,38.5568,11100.0
2005-04-11 14:15:00,71.72,71.8,71.72,71.8,48300.0,38.5622,38.6052,38.5622,38.6052,48300.0
2005-04-11 14:20:00,71.79,71.88,71.79,71.83,13800.0,38.5998,38.6482,38.5998,38.6213,13800.0
2005-04-11 14:25:00,71.82,71.83,71.72,71.78,9200.0,38.6159,38.6213,38.5622,38.5944,9200.0
2005-04-11 14:30:00,71.77,71.86,71.77,71.82,10500.0,38.5891,38.6374,38.5891,38.6159,10500.0
2005-04-11 14:35:00,71.82,71.86,71.81,71.85,5600.0,38.6159,38.6374,38.6106,38.6321,5600.0
2005-04-11 14:40:00,71.84,71.9,71.83,71.87,11400.0,38.6267,38.659,38.6213,38.6428,11400.0
2005-04-11 14:45:00,71.88,71.95,71.88,71.9,15100.0,38.6482,38.6858,38.6482,38.659,15100.0
2005-04-11 14:50:00,71.89,71.95,71.89,71.92,8400.0,38.6536,38.6858,38.6536,38.6697,8400.0
2005-04-11 14:55:00,71.9,72.0,71.9,72.0,18200.0,38.659,38.7127,38.659,38.7127,18200.0
2005-04-11 15:00:00,72.0,72.0,71.98,71.99,16100.0,38.7127,38.7127,38.702,38.7073,16100.0
2005-04-11 15:05:00,72.0,72.07,71.99,72.07,19800.0,38.7127,38.7504,38.7073,38.7504,19800.0
2005-04-11 15:10:00,72.07,72.08,72.02,72.03,20300.0,38.7504,38.7557,38.7235,38.7289,20300.0
2005-04-11 15:15:00,72.03,72.03,72.0,72.02,14500.0,38.7289,38.7289,38.7127,38.7235,14500.0
2005-04-11 15:20:00,72.0,72.01,71.97,71.98,14000.0,38.7127,38.7181,38.6966,38.702,14000.0
2005-04-11 15:25:00,71.97,71.97,71.87,71.88,18700.0,38.6966,38.6966,38.6428,38.6482,18700.0
2005-04-11 15:30:00,71.88,71.88,71.83,71.85,34200.0,38.6482,38.6482,38.6213,38.6321,34200.0
2005-04-11 15:35:00,71.84,71.91,71.78,71.78,22500.0,38.6267,38.6643,38.5944,38.5944,22500.0
2005-04-11 15:40:00,71.78,71.8,71.75,71.76,35200.0,38.5944,38.6052,38.5783,38.5837,35200.0
2005-04-11 15:45:00,71.76,71.85,71.76,71.83,29500.0,38.5837,38.6321,38.5837,38.6213,29500.0
2005-04-11 15:50:00,71.82,71.92,71.74,71.91,64000.0,38.6159,38.6697,38.5729,38.6643,64000.0
2005-04-11 15:55:00,71.9,71.95,71.85,71.92,67700.0,38.659,38.6858,38.6321,38.6697,67700.0
2005-04-12 09:30:00,71.65,71.78,71.65,71.73,32400.0,38.5245,38.5944,38.5245,38.5675,32400.0
2005-04-12 09:35:00,71.71,71.75,71.68,71.73,19500.0,38.5568,38.5783,38.5407,38.5675,19500.0
2005-04-12 09:40:00,71.73,71.74,71.62,71.63,26300.0,38.5675,38.5729,38.5084,38.5138,26300.0
2005-04-12 09:45:00,71.63,71.68,71.61,71.63,46100.0,38.5138,38.5407,38.503,38.5138,46100.0
2005-04-12 09:50:00,71.63,71.64,71.56,71.64,42700.0,38.5138,38.5192,38.4761,38.5192,42700.0
2005-04-12 09:55:00,71.64,71.86,71.64,71.86,30400.0,38.5192,38.6374,38.5192,38.6374,30400.0
2005-04-12 10:00:00,71.86,71.9,71.62,71.7,27100.0,38.6374,38.659,38.5084,38.5514,27100.0
2005-04-12 10:05:00,71.7,71.7,71.59,71.6,16700.0,38.5514,38.5514,38.4923,38.4976,16700.0
2005-04-12 10:10:00,71.6,71.6,71.5,71.51,22400.0,38.4976,38.4976,38.4439,38.4493,22400.0
2005-04-12 10:15:00,71.51,71.51,71.37,71.38,26100.0,38.4493,38.4493,38.374,38.3794,26100.0
2005-04-12 10:20:00,71.37,71.41,71.37,71.37,12300.0,38.374,38.3955,38.374,38.374,12300.0
2005-04-12 10:25:00,71.37,71.55,71.37,71.55,25800.0,38.374,38.4708,38.374,38.4708,25800.0
2005-04-12 10:30:00,71.55,71.55,71.25,71.26,20200.0,38.4708,38.4708,38.3095,38.3148,20200.0
2005-04-12 10:35:00,71.25,71.27,71.15,71.16,24800.0,38.3095,38.3202,38.2557,38.2611,24800.0
2005-04-12 10:40:00,71.15,71.15,70.94,70.95,51200.0,38.2557,38.2557,38.1428,38.1482,51200.0
2005-04-12 10:45:00,70.91,70.94,70.86,70.93,51700.0,38.1267,38.1428,38.0998,38.1374,51700.0
2005-04-12 10:50:00,70.91,70.92,70.79,70.8,24500.0,38.1267,38.132,38.0621,38.0675,24500.0
2005-04-12 10:55:00,70.8,70.8,70.71,70.78,63600.0,38.0675,38.0675,38.0191,38.0568,63600.0
2005-04-12 11:00:00,70.78,70.9,70.78,70.84,36000.0,38.0568,38.1213,38.0568,38.089,36000.0
2005-04-12 11:05:00,70.84,70.87,70.84,70.84,23400.0,38.089,38.1051,38.089,38.089,23400.0
2005-04-12 11:10:00,70.83,70.84,70.75,70.76,19100.0,38.0836,38.089,38.0406,38.046,19100.0
2005-04-12 11:15:00,70.77,70.85,70.77,70.84,29100.0,38.0514,38.0944,38.0514,38.089,29100.0
2005-04-12 11:20:00,70.84,70.88,70.83,70.84,18400.0,38.089,38.1105,38.0836,38.089,18400.0
2005-04-12 11:25:00,70.83,70.84,70.8,70.84,20300.0,38.0836,38.089,38.0675,38.089,20300.0
2005-04-12 11:30:00,70.84,70.84,70.79,70.83,34800.0,38.089,38.089,38.0621,38.0836,34800.0
2005-04-12 11:35:00,70.84,70.93,70.83,70.9,17300.0,38.089,38.1374,38.0836,38.1213,17300.0
2005-04-12 11:40:00,70.92,70.99,70.92,70.96,14400.0,38.132,38.1697,38.132,38.1535,14400.0
2005-04-12 11:45:00,70.96,71.09,70.96,71.08,19400.0,38.1535,38.2234,38.1535,38.2181,19400.0
2005-04-12 11:50:00,71.08,71.11,71.04,71.11,21100.0,38.2181,38.2342,38.1966,38.2342,21100.0
2005-04-12 11:55:00,71.11,71.11,71.03,71.05,8600.0,38.2342,38.2342,38.1912,38.2019,8600.0
2005-04-12 12:00:00,71.05,71.07,71.0,71.0,11100.0,38.2019,38.2127,38.175,38.175,11100.0
2005-04-12 12:05:00,71.0,71.02,70.98,70.98,5900.0,38.175,38.1858,38.1643,38.1643,5900.0
2005-04-12 12:10:00,70.98,70.99,70.92,70.92,13600.0,38.1643,38.1697,38.132,38.132,13600.0
2005-04-12 12:15:00,70.94,70.94,70.9,70.91,6800.0,38.1428,38.1428,38.1213,38.1267,6800.0
2005-04-12 12:20:00,70.91,71.01,70.91,71.0,36000.0,38.1267,38.1804,38.1267,38.175,36000.0
2005-04-12 12:25:00,71.0,71.01,70.97,70.99,6100.0,38.175,38.1804,38.1589,38.1697,6100.0
2005-04-12 12:30:00,71.0,71.01,70.99,71.01,9400.0,38.175,38.1804,38.1697,38.1804,9400.0
2005-04-12 12:35:00,71.01,71.02,70.98,70.99,7000.0,38.1804,38.1858,38.1643,38.1697,7000.0
2005-04-12 12:40:00,70.99,71.0,70.98,71.0,4800.0,38.1697,38.175,38.1643,38.175,4800.0
2005-04-12 12:45:00,71.0,71.1,71.0,71.09,14600.0,38.175,38.2288,38.175,38.2234,14600.0
2005-04-12 12:50:00,71.09,71.13,71.09,71.12,27700.0,38.2234,38.2449,38.2234,38.2396,27700.0
2005-04-12 12:55:00,71.13,71.13,71.09,71.09,11300.0,38.2449,38.2449,38.2234,38.2234,11300.0
2005-04-12 13:00:00,71.09,71.09,71.07,71.08,12800.0,38.2234,38.2234,38.2127,38.2181,12800.0
2005-04-12 13:05:00,71.08,71.12,71.08,71.1,8800.0,38.2181,38.2396,38.2181,38.2288,8800.0
2005-04-12 13:10:00,71.1,71.17,71.09,71.15,12000.0,38.2288,38.2664,38.2234,38.2557,12000.0
2005-04-12 13:15:00,71.16,71.19,71.14,71.19,5900.0,38.2611,38.2772,38.2503,38.2772,5900.0
2005-04-12 13:20:00,71.19,71.23,71.18,71.22,17200.0,38.2772,38.2987,38.2718,38.2933,17200.0
2005-04-12 13:25:00,71.22,71.24,71.21,71.21,4600.0,38.2933,38.3041,38.288,38.288,4600.0
2005-04-12 13:30:00,71.21,71.22,71.17,71.2,13700.0,38.288,38.2933,38.2664,38.2826,13700.0
2005-04-12 13:35:00,71.21,71.27,71.16,71.25,21500.0,38.288,38.3202,38.2611,38.3095,21500.0
2005-04-12 13:40:00,71.27,71.27,71.15,71.15,7800.0,38.3202,38.3202,38.2557,38.2557,7800.0
2005-04-12 13:45:00,71.15,71.15,71.01,71.05,23800.0,38.2557,38.2557,38.1804,38.2019,23800.0
2005-04-12 13:50:00,71.05,71.05,70.92,70.93,55200.0,38.2019,38.2019,38.132,38.1374,55200.0
2005-04-12 13:55:00,70.93,70.93,70.86,70.87,21600.0,38.1374,38.1374,38.0998,38.1051,21600.0
2005-04-12 14:00:00,70.87,71.09,70.78,71.07,68200.0,38.1051,38.2234,38.0568,38.2127,68200.0
2005-04-12 14:05:00,71.08,71.1,70.98,71.1,53400.0,38.2181,38.2288,38.1643,38.2288,53400.0
2005-04-12 14:10:00,71.1,71.31,71.09,71.17,61200.0,38.2288,38.3417,38.2234,38.2664,61200.0
2005-04-12 14:15:00,71.16,71.59,71.15,71.56,65800.0,38.2611,38.4923,38.2557,38.4761,65800.0
2005-04-12 14:20:00,71.56,71.89,71.55,71.7,66100.0,38.4761,38.6536,38.4708,38.5514,66100.0
2005-04-12 14:25:00,71.7,71.76,71.58,71.59,65600.0,38.5514,38.5837,38.4869,38.4923,65600.0
2005-04-12 14:30:00,71.6,71.87,71.59,71.75,44300.0,38.4976,38.6428,38.4923,38.5783,44300.0
2005-04-12 14:35:00,71.75,71.81,71.71,71.81,21500.0,38.5783,38.6106,38.5568,38.6106,21500.0
2005-04-12 14:40:00,71.82,72.11,71.82,72.04,54800.0,38.6159,38.7719,38.6159,38.7342,54800.0
2005-04-12 14:45:00,72.06,72.15,72.0,72.1,54000.0,38.745,38.7934,38.7127,38.7665,54000.0
2005-04-12 14:50:00,72.1,72.49,72.1,72.48,69600.0,38.7665,38.9762,38.7665,38.9708,69600.0
2005-04-12 14:55:00,72.48,72.75,72.48,72.67,122000.0,38.9708,39.116,38.9708,39.073,122000.0
2005-04-12 15:00:00,72.66,72.74,72.59,72.74,174100.0,39.0676,39.1106,39.0299,39.1106,174100.0
2005-04-12 15:05:00,72.72,72.73,72.54,72.59,77300.0,39.0998,39.1052,39.0031,39.0299,77300.0
2005-04-12 15:10:00,72.6,72.66,72.59,72.61,63000.0,39.0353,39.0676,39.0299,39.0407,63000.0
2005-04-12 15:15:00,72.61,72.77,72.6,72.74,66200.0,39.0407,39.1267,39.0353,39.1106,66200.0
2005-04-12 15:20:00,72.75,72.77,72.68,72.69,30800.0,39.116,39.1267,39.0783,39.0837,30800.0
2005-04-12 15:25:00,72.68,72.77,72.67,72.77,39800.0,39.0783,39.1267,39.073,39.1267,39800.0
2005-04-12 15:30:00,72.77,73.0,72.77,72.9,91900.0,39.1267,39.2504,39.1267,39.1966,91900.0
2005-04-12 15:35:00,72.91,72.97,72.87,72.87,62800.0,39.202,39.2343,39.1805,39.1805,62800.0
2005-04-12 15:40:00,72.86,72.88,72.7,72.7,44000.0,39.1751,39.1859,39.0891,39.0891,44000.0
2005-04-12 15:45:00,72.69,72.8,72.68,72.8,43500.0,39.0837,39.1429,39.0783,39.1429,43500.0
2005-04-12 15:50:00,72.79,72.9,72.72,72.73,66300.0,39.1375,39.1966,39.0998,39.1052,66300.0
2005-04-12 15:55:00,72.72,73.0,72.65,72.65,58600.0,39.0998,39.2504,39.0622,39.0622,58600.0
2005-04-13 09:30:00,72.32,72.32,72.23,72.32,50800.0,38.8848,38.8848,38.8364,38.8848,50800.0
2005-04-13 09:35:00,72.32,72.36,72.28,72.3,26400.0,38.8848,38.9063,38.8633,38.874,26400.0
2005-04-13 09:40:00,72.3,72.36,72.13,72.15,47900.0,38.874,38.9063,38.7826,38.7934,47900.0
2005-04-13 09:45:00,72.15,72.33,72.15,72.3,33200.0,38.7934,38.8902,38.7934,38.874,33200.0
2005-04-13 09:50:00,72.28,72.28,72.15,72.15,29100.0,38.8633,38.8633,38.7934,38.7934,29100.0
2005-04-13 09:55:00,72.1,72.24,72.1,72.24,39900.0,38.7665,38.8418,38.7665,38.8418,39900.0
2005-04-13 10:00:00,72.25,72.27,72.0,72.01,24400.0,38.8471,38.8579,38.7127,38.7181,24400.0
2005-04-13 10:05:00,72.01,72.08,72.0,72.0,33700.0,38.7181,38.7557,38.7127,38.7127,33700.0
2005-04-13 10:10:00,72.0,72.1,72.0,72.1,26100.0,38.7127,38.7665,38.7127,38.7665,26100.0
2005-04-13 10:15:00,72.1,72.1,72.01,72.03,5500.0,38.7665,38.7665,38.7181,38.7289,5500.0
2005-04-13 10:20:00,72.02,72.04,72.0,72.01,20600.0,38.7235,38.7342,38.7127,38.7181,20600.0
2005-04-13 10:25:00,72.01,72.01,71.97,71.99,9700.0,38.7181,38.7181,38.6966,38.7073,9700.0
2005-04-13 10:30:00,72.0,72.54,72.0,72.51,37400.0,38.7127,39.0031,38.7127,38.9869,37400.0
2005-04-13 10:35:00,72.49,72.5,72.27,72.3,68200.0,38.9762,38.9816,38.8579,38.874,68200.0
2005-04-13 10:40:00,72.26,72.3,72.25,72.25,8200.0,38.8525,38.874,38.8471,38.8471,8200.0
2005-04-13 10:45:00,72.2,72.22,72.0,72.0,39700.0,38.8203,38.831,38.7127,38.7127,39700.0
2005-04-13 10:50:00,72.0,72.02,71.99,72.01,32500.0,38.7127,38.7235,38.7073,38.7181,32500.0
2005-04-13 10:55:00,72.01,72.08,72.0,72.02,22200.0,38.7181,38.7557,38.7127,38.7235,22200.0
2005-04-13 11:00:00,72.02,72.03,72.0,72.0,37300.0,38.7235,38.7289,38.7127,38.7127,37300.0
2005-04-13 11:05:00,72.0,72.02,71.91,71.91,45900.0,38.7127,38.7235,38.6643,38.6643,45900.0
2005-04-13 11:10:00,71.91,71.96,71.88,71.89,26700.0,38.6643,38.6912,38.6482,38.6536,26700.0
2005-04-13 11:15:00,71.89,72.15,71.89,72.08,36900.0,38.6536,38.7934,38.6536,38.7557,36900.0
2005-04-13 11:20:00,72.08,72.09,72.0,72.0,16400.0,38.7557,38.7611,38.7127,38.7127,16400.0
2005-04-13 11:25:00,71.96,72.02,71.96,71.99,26900.0,38.6912,38.7235,38.6912,38.7073,26900.0
2005-04-13 11:30:00,72.0,72.17,71.99,72.15,31600.0,38.7127,38.8041,38.7073,38.7934,31600.0
2005-04-13 11:35:00,72.16,72.24,72.15,72.15,21200.0,38.7987,38.8418,38.7934,38.7934,21200.0
2005-04-13 11:40:00,72.15,72.17,72.05,72.07,13800.0,38.7934,38.8041,38.7396,38.7504,13800.0
2005-04-13 11:45:00,72.1,72.13,72.1,72.11,6900.0,38.7665,38.7826,38.7665,38.7719,6900.0
2005-04-13 11:50:00,72.11,72.12,72.01,72.01,12300.0,38.7719,38.7772,38.7181,38.7181,12300.0
2005-04-13 11:55:00,72.0,72.01,72.0,72.0,18600.0,38.7127,38.7181,38.7127,38.7127,18600.0
2005-04-13 12:00:00,72.01,72.01,72.0,72.0,11200.0,38.7181,38.7181,38.7127,38.7127,11200.0
2005-04-13 12:05:00,72.0,72.03,72.0,72.01,20400.0,38.7127,38.7289,38.7127,38.7181,20400.0
2005-04-13 12:10:00,72.0,72.03,72.0,72.0,17900.0,38.7127,38.7289,38.7127,38.7127,17900.0
2005-04-13 12:15:00,72.0,72.01,72.0,72.0,19900.0,38.7127,38.7181,38.7127,38.7127,19900.0
2005-04-13 12:20:00,72.0,72.01,71.97,71.97,14400.0,38.7127,38.7181,38.6966,38.6966,14400.0
2005-04-13 12:25:00,71.92,71.95,71.9,71.95,9100.0,38.6697,38.6858,38.659,38.6858,9100.0
2005-04-13 12:30:00,71.92,71.93,71.8,71.84,19900.0,38.6697,38.6751,38.6052,38.6267,19900.0
2005-04-13 12:35:00,71.88,71.89,71.87,71.88,6500.0,38.6482,38.6536,38.6428,38.6482,6500.0
2005-04-13 12:40:00,71.89,71.89,71.83,71.84,14300.0,38.6536,38.6536,38.6213,38.6267,14300.0
2005-04-13 12:45:00,71.83,71.85,71.8,71.8,29500.0,38.6213,38.6321,38.6052,38.6052,29500.0
2005-04-13 12:50:00,71.79,71.9,71.76,71.78,23300.0,38.5998,38.659,38.5837,38.5944,23300.0
2005-04-13 12:55:00,71.77,71.87,71.77,71.81,13900.0,38.5891,38.6428,38.5891,38.6106,13900.0
2005-04-13 13:00:00,71.81,71.87,71.79,71.79,20300.0,38.6106,38.6428,38.5998,38.5998,20300.0
2005-04-13 13:05:00,71.78,71.79,71.76,71.76,12000.0,38.5944,38.5998,38.5837,38.5837,12000.0
2005-04-13 13:10:00,71.76,71.76,71.69,71.72,17200.0,38.5837,38.5837,38.546,38.5622,17200.0
2005-04-13 13:15:00,71.7,71.7,71.62,71.69,16000.0,38.5514,38.5514,38.5084,38.546,16000.0
2005-04-13 13:20:00,71.69,71.71,71.52,71.59,20500.0,38.546,38.5568,38.4546,38.4923,20500.0
2005-04-13 13:25:00,71.59,71.61,71.55,71.57,21400.0,38.4923,38.503,38.4708,38.4815,21400.0
2005-04-13 13:30:00,71.55,71.55,71.49,71.51,37000.0,38.4708,38.4708,38.4385,38.4493,37000.0
2005-04-13 13:35:00,71.51,71.56,71.4,71.55,26900.0,38.4493,38.4761,38.3901,38.4708,26900.0
2005-04-13 13:40:00,71.57,71.57,71.48,71.48,38200.0,38.4815,38.4815,38.4331,38.4331,38200.0
2005-04-13 13:45:00,71.47,71.47,71.31,71.31,45400.0,38.4278,38.4278,38.3417,38.3417,45400.0
2005-04-13 13:50:00,71.32,71.32,71.14,71.15,68200.0,38.3471,38.3471,38.2503,38.2557,68200.0
2005-04-13 13:55:00,71.16,71.23,71.1,71.22,41700.0,38.2611,38.2987,38.2288,38.2933,41700.0
2005-04-13 14:00:00,71.23,71.24,71.16,71.17,17800.0,38.2987,38.3041,38.2611,38.2664,17800.0
2005-04-13 14:05:00,71.15,71.18,71.1,71.11,16700.0,38.2557,38.2718,38.2288,38.2342,16700.0
2005-04-13 14:10:00,71.12,71.12,70.95,70.96,43000.0,38.2396,38.2396,38.1482,38.1535,43000.0
2005-04-13 14:15:00,70.96,71.05,70.96,71.05,33900.0,38.1535,38.2019,38.1535,38.2019,33900.0
2005-04-13 14:20:00,71.04,71.05,71.0,71.01,33200.0,38.1966,38.2019,38.175,38.1804,33200.0
2005-04-13 14:25:00,71.0,71.03,70.9,70.95,34000.0,38.175,38.1912,38.1213,38.1482,34000.0
2005-04-13 14:30:00,70.95,70.97,70.84,70.85,33500.0,38.1482,38.1589,38.089,38.0944,33500.0
2005-04-13 14:35:00,70.85,70.95,70.84,70.89,52600.0,38.0944,38.1482,38.089,38.1159,52600.0
2005-04-13 14:40:00,70.89,70.91,70.82,70.83,34300.0,38.1159,38.1267,38.0783,38.0836,34300.0
2005-04-13 14:45:00,70.81,70.83,70.75,70.75,32500.0,38.0729,38.0836,38.0406,38.0406,32500.0
2005-04-13 14:50:00,70.75,70.75,70.57,70.58,39700.0,38.0406,38.0406,37.9438,37.9492,39700.0
2005-04-13 14:55:00,70.58,70.61,70.5,70.57,66300.0,37.9492,37.9653,37.9062,37.9438,66300.0
2005-04-13 15:00:00,70.57,70.68,70.56,70.68,71600.0,37.9438,38.003,37.9385,38.003,71600.0
2005-04-13 15:05:00,70.7,70.7,70.66,70.69,54000.0,38.0137,38.0137,37.9922,38.0084,54000.0
2005-04-13 15:10:00,70.69,70.75,70.61,70.63,38900.0,38.0084,38.0406,37.9653,37.9761,38900.0
2005-04-13 15:15:00,70.62,70.66,70.56,70.56,39700.0,37.9707,37.9922,37.9385,37.9385,39700.0
2005-04-13 15:20:00,70.55,70.55,70.39,70.53,71400.0,37.9331,37.9331,37.8471,37.9223,71400.0
2005-04-13 15:25:00,70.52,70.55,70.52,70.53,28800.0,37.917,37.9331,37.917,37.9223,28800.0
2005-04-13 15:30:00,70.53,70.54,70.45,70.52,73200.0,37.9223,37.9277,37.8793,37.917,73200.0
2005-04-13 15:35:00,70.53,70.55,70.46,70.5,50200.0,37.9223,37.9331,37.8847,37.9062,50200.0
2005-04-13 15:40:00,70.49,70.65,70.49,70.61,55000.0,37.9008,37.9869,37.9008,37.9653,55000.0
2005-04-13 15:45:00,70.61,70.94,70.61,70.93,86500.0,37.9653,38.1428,37.9653,38.1374,86500.0
2005-04-13 15:50:00,70.93,71.05,70.9,71.01,124300.0,38.1374,38.2019,38.1213,38.1804,124300.0
2005-04-13 15:55:00,71.01,71.05,70.97,71.01,122700.0,38.1804,38.2019,38.1589,38.1804,122700.0
2005-04-14 09:30:00,71.03,71.2,71.03,71.14,59400.0,38.1912,38.2826,38.1912,38.2503,59400.0
2005-04-14 09:35:00,71.14,71.14,71.03,71.06,41000.0,38.2503,38.2503,38.1912,38.2073,41000.0
2005-04-14 09:40:00,71.06,71.2,71.03,71.12,87000.0,38.2073,38.2826,38.1912,38.2396,87000.0
2005-04-14 09:45:00,71.12,71.25,71.11,71.25,79000.0,38.2396,38.3095,38.2342,38.3095,79000.0
2005-04-14 09:50:00,71.25,71.28,71.23,71.24,56000.0,38.3095,38.3256,38.2987,38.3041,56000.0
2005-04-14 09:55:00,71.23,71.23,71.18,71.19,89400.0,38.2987,38.2987,38.2718,38.2772,89400.0
2005-04-14 10:00:00,71.18,71.25,71.18,71.2,77800.0,38.2718,38.3095,38.2718,38.2826,77800.0
2005-04-14 10:05:00,71.15,71.2,71.04,71.05,34700.0,38.2557,38.2826,38.1966,38.2019,34700.0
2005-04-14 10:10:00,71.05,71.05,70.94,70.95,34500.0,38.2019,38.2019,38.1428,38.1482,34500.0
2005-04-14 10:15:00,70.95,70.99,70.77,70.78,42300.0,38.1482,38.1697,38.0514,38.0568,42300.0
2005-04-14 10:20:00,70.77,70.86,70.77,70.8,43400.0,38.0514,38.0998,38.0514,38.0675,43400.0
2005-04-14 10:25:00,70.77,70.8,70.56,70.57,37600.0,38.0514,38.0675,37.9385,37.9438,37600.0
2005-04-14 10:30:00,70.59,70.6,70.39,70.41,75800.0,37.9546,37.96,37.8471,37.8578,75800.0
2005-04-14 10:35:00,70.41,70.5,70.4,70.45,70100.0,37.8578,37.9062,37.8524,37.8793,70100.0
2005-04-14 10:40:00,70.45,70.52,70.44,70.46,31200.0,37.8793,37.917,37.8739,37.8847,31200.0
2005-04-14 10:45:00,70.5,70.69,70.5,70.59,72800.0,37.9062,38.0084,37.9062,37.9546,72800.0
2005-04-14 10:50:00,70.59,70.63,70.53,70.57,15100.0,37.9546,37.9761,37.9223,37.9438,15100.0
2005-04-14 10:55:00,70.56,70.75,70.56,70.75,22300.0,37.9385,38.0406,37.9385,38.0406,22300.0
2005-04-14 11:00:00,70.7,70.75,70.61,70.62,20800.0,38.0137,38.0406,37.9653,37.9707,20800.0
2005-04-14 11:05:00,70.62,70.99,70.61,70.76,44800.0,37.9707,38.1697,37.9653,38.046,44800.0
2005-04-14 11:10:00,70.75,70.77,70.61,70.62,20700.0,38.0406,38.0514,37.9653,37.9707,20700.0
2005-04-14 11:15:00,70.61,70.61,70.46,70.49,29300.0,37.9653,37.9653,37.8847,37.9008,29300.0
2005-04-14 11:20:00,70.49,70.52,70.47,70.5,98400.0,37.9008,37.917,37.8901,37.9062,98400.0
2005-04-14 11:25:00,70.5,70.51,70.49,70.5,16900.0,37.9062,37.9116,37.9008,37.9062,16900.0
2005-04-14 11:30:00,70.49,70.51,70.45,70.49,20300.0,37.9008,37.9116,37.8793,37.9008,20300.0
2005-04-14 11:35:00,70.5,70.57,70.46,70.46,22200.0,37.9062,37.9438,37.8847,37.8847,22200.0
2005-04-14 11:40:00,70.48,70.51,70.45,70.47,15000.0,37.8955,37.9116,37.8793,37.8901,15000.0
2005-04-14 11:45:00,70.47,70.55,70.46,70.54,11500.0,37.8901,37.9331,37.8847,37.9277,11500.0
2005-04-14 11:50:00,70.53,70.56,70.44,70.56,18300.0,37.9223,37.9385,37.8739,37.9385,18300.0
2005-04-14 11:55:00,70.57,70.65,70.56,70.63,9800.0,37.9438,37.9869,37.9385,37.9761,9800.0
2005-04-14 12:00:00,70.61,70.61,70.52,70.57,18300.0,37.9653,37.9653,37.917,37.9438,18300.0
2005-04-14 12:05:00,70.59,70.59,70.36,70.39,15500.0,37.9546,37.9546,37.8309,37.8471,15500.0
2005-04-14 12:10:00,70.38,70.42,70.34,70.34,55200.0,37.8417,37.8632,37.8202,37.8202,55200.0
2005-04-14 12:15:00,70.34,70.34,70.29,70.29,33800.0,37.8202,37.8202,37.7933,37.7933,33800.0
2005-04-14 12:20:00,70.29,70.29,70.21,70.21,20500.0,37.7933,37.7933,37.7503,37.7503,20500.0
2005-04-14 12:25:00,70.22,70.23,69.96,69.97,154100.0,37.7557,37.761,37.6159,37.6212,154100.0
2005-04-14 12:30:00,69.99,70.1,69.99,70.02,87900.0,37.632,37.6911,37.632,37.6481,87900.0
2005-04-14 12:35:00,70.02,70.1,70.0,70.01,30500.0,37.6481,37.6911,37.6374,37.6427,30500.0
2005-04-14 12:40:00,70.02,70.1,70.0,70.05,26400.0,37.6481,37.6911,37.6374,37.6643,26400.0
2005-04-14 12:45:00,70.05,70.09,69.97,70.08,45000.0,37.6643,37.6858,37.6212,37.6804,45000.0
2005-04-14 12:50:00,70.08,70.11,70.05,70.08,63700.0,37.6804,37.6965,37.6643,37.6804,63700.0
2005-04-14 12:55:00,70.09,70.1,70.05,70.08,40000.0,37.6858,37.6911,37.6643,37.6804,40000.0
2005-04-14 13:00:00,70.1,70.11,70.06,70.08,19700.0,37.6911,37.6965,37.6696,37.6804,19700.0
2005-04-14 13:05:00,70.08,70.13,70.08,70.12,23600.0,37.6804,37.7073,37.6804,37.7019,23600.0
2005-04-14 13:10:00,70.13,70.14,70.01,70.01,26500.0,37.7073,37.7126,37.6427,37.6427,26500.0
2005-04-14 13:15:00,70.01,70.03,69.77,69.78,72700.0,37.6427,37.6535,37.5137,37.5191,72700.0
2005-04-14 13:20:00,69.78,69.89,69.78,69.89,38600.0,37.5191,37.5782,37.5191,37.5782,38600.0
2005-04-14 13:25:00,69.88,69.9,69.77,69.78,34300.0,37.5728,37.5836,37.5137,37.5191,34300.0
2005-04-14 13:30:00,69.78,69.83,69.67,69.67,62800.0,37.5191,37.546,37.4599,37.4599,62800.0
2005-04-14 13:35:00,69.42,69.67,69.31,69.62,169300.0,37.3255,37.4599,37.2664,37.433,169300.0
2005-04-14 13:40:00,69.64,69.76,69.59,69.75,78600.0,37.4438,37.5083,37.4169,37.5029,78600.0
2005-04-14 13:45:00,69.75,69.76,69.7,69.7,58100.0,37.5029,37.5083,37.4761,37.4761,58100.0
2005-04-14 13:50:00,69.71,69.74,69.66,69.7,47500.0,37.4814,37.4976,37.4546,37.4761,47500.0
2005-04-14 13:55:00,69.7,69.82,69.7,69.82,52200.0,37.4761,37.5406,37.4761,37.5406,52200.0
2005-04-14 14:00:00,69.82,69.82,69.72,69.72,46000.0,37.5406,37.5406,37.4868,37.4868,46000.0
2005-04-14 14:05:00,69.74,69.86,69.74,69.84,44800.0,37.4976,37.5621,37.4976,37.5513,44800.0
2005-04-14 14:10:00,69.85,70.01,69.84,70.01,54000.0,37.5567,37.6427,37.5513,37.6427,54000.0
2005-04-14 14:15:00,70.02,70.11,69.97,70.09,42500.0,37.6481,37.6965,37.6212,37.6858,42500.0
2005-04-14 14:20:00,70.08,70.08,69.96,69.96,26200.0,37.6804,37.6804,37.6159,37.6159,26200.0
2005-04-14 14:25:00,69.98,70.03,69.89,70.03,42200.0,37.6266,37.6535,37.5782,37.6535,42200.0
2005-04-14 14:30:00,70.04,70.07,69.97,70.0,71000.0,37.6589,37.675,37.6212,37.6374,71000.0
2005-04-14 14:35:00,70.0,70.02,69.96,70.0,77800.0,37.6374,37.6481,37.6159,37.6374,77800.0
2005-04-14 14:40:00,70.0,70.06,69.97,69.99,35100.0,37.6374,37.6696,37.6212,37.632,35100.0
2005-04-14 14:45:00,69.99,70.16,69.99,70.14,25000.0,37.632,37.7234,37.632,37.7126,25000.0
2005-04-14 14:50:00,70.14,70.15,70.09,70.11,21300.0,37.7126,37.718,37.6858,37.6965,21300.0
2005-04-14 14:55:00,70.1,70.19,70.05,70.15,37700.0,37.6911,37.7395,37.6643,37.718,37700.0
2005-04-14 15:00:00,70.14,70.14,70.1,70.11,43200.0,37.7126,37.7126,37.6911,37.6965,43200.0
2005-04-14 15:05:00,70.11,70.13,70.08,70.08,48200.0,37.6965,37.7073,37.6804,37.6804,48200.0
2005-04-14 15:10:00,70.08,70.19,70.07,70.18,41800.0,37.6804,37.7395,37.675,37.7341,41800.0
2005-04-14 15:15:00,70.18,70.25,70.17,70.2,28300.0,37.7341,37.7718,37.7288,37.7449,28300.0
2005-04-14 15:20:00,70.15,70.4,70.14,70.32,47400.0,37.718,37.8524,37.7126,37.8094,47400.0
2005-04-14 15:25:00,70.31,70.32,70.24,70.29,35100.0,37.804,37.8094,37.7664,37.7933,35100.0
2005-04-14 15:30:00,70.3,70.3,70.24,70.25,37600.0,37.7987,37.7987,37.7664,37.7718,37600.0
2005-04-14 15:35:00,70.26,70.27,70.18,70.18,49200.0,37.7772,37.7825,37.7341,37.7341,49200.0
2005-04-14 15:40:00,70.18,70.18,70.02,70.02,50700.0,37.7341,37.7341,37.6481,37.6481,50700.0
2005-04-14 15:45:00,70.01,70.03,69.89,69.89,89700.0,37.6427,37.6535,37.5782,37.5782,89700.0
2005-04-14 15:50:00,69.91,69.98,69.89,69.92,94200.0,37.589,37.6266,37.5782,37.5944,94200.0
2005-04-14 15:55:00,69.92,69.99,69.92,69.92,87600.0,37.5944,37.632,37.5944,37.5944,87600.0
2005-04-15 09:30:00,69.85,69.9,69.85,69.85,166400.0,37.5567,37.5836,37.5567,37.5567,166400.0
2005-04-15 09:35:00,69.88,70.15,69.86,70.15,36200.0,37.5728,37.718,37.5621,37.718,36200.0
2005-04-15 09:40:00,70.15,70.15,70.06,70.08,40100.0,37.718,37.718,37.6696,37.6804,40100.0
2005-04-15 09:45:00,70.1,70.21,70.08,70.18,37700.0,37.6911,37.7503,37.6804,37.7341,37700.0
2005-04-15 09:50:00,70.19,70.48,70.19,70.3,38700.0,37.7395,37.8955,37.7395,37.7987,38700.0
2005-04-15 09:55:00,70.3,70.31,70.21,70.3,35300.0,37.7987,37.804,37.7503,37.7987,35300.0
2005-04-15 10:00:00,70.28,70.39,70.27,70.32,35400.0,37.7879,37.8471,37.7825,37.8094,35400.0
2005-04-15 10:05:00,70.33,70.35,70.28,70.35,41500.0,37.8148,37.8256,37.7879,37.8256,41500.0
2005-04-15 10:10:00,70.35,70.44,70.16,70.16,52200.0,37.8256,37.8739,37.7234,37.7234,52200.0
2005-04-15 10:15:00,70.16,70.39,70.02,70.39,41400.0,37.7234,37.8471,37.6481,37.8471,41400.0
2005-04-15 10:20:00,70.36,70.37,70.2,70.37,71100.0,37.8309,37.8363,37.7449,37.8363,71100.0
2005-04-15 10:25:00,70.37,70.48,70.2,70.39,44800.0,37.8363,37.8955,37.7449,37.8471,44800.0
2005-04-15 10:30:00,70.35,70.5,70.35,70.5,48500.0,37.8256,37.9062,37.8256,37.9062,48500.0
2005-04-15 10:35:00,70.48,70.54,70.47,70.51,36700.0,37.8955,37.9277,37.8901,37.9116,36700.0
2005-04-15 10:40:00,70.5,70.61,70.41,70.48,27400.0,37.9062,37.9653,37.8578,37.8955,27400.0
2005-04-15 10:45:00,70.47,70.57,70.47,70.52,31200.0,37.8901,37.9438,37.8901,37.917,31200.0
2005-04-15 10:50:00,70.53,70.69,70.51,70.58,43500.0,37.9223,38.0084,37.9116,37.9492,43500.0
2005-04-15 10:55:00,70.59,70.8,70.59,70.77,49500.0,37.9546,38.0675,37.9546,38.0514,49500.0
2005-04-15 11:00:00,70.78,70.81,70.63,70.67,47300.0,38.0568,38.0729,37.9761,37.9976,47300.0
2005-04-15 11:05:00,70.67,70.67,70.5,70.53,37100.0,37.9976,37.9976,37.9062,37.9223,37100.0
2005-04-15 11:10:00,70.53,70.54,70.48,70.5,50100.0,37.9223,37.9277,37.8955,37.9062,50100.0
2005-04-15 11:15:00,70.51,70.51,70.43,70.46,38300.0,37.9116,37.9116,37.8686,37.8847,38300.0
2005-04-15 11:20:00,70.46,70.5,70.42,70.42,30500.0,37.8847,37.9062,37.8632,37.8632,30500.0
2005-04-15 11:25:00,70.43,70.43,70.22,70.22,38400.0,37.8686,37.8686,37.7557,37.7557,38400.0
2005-04-15 11:30:00,70.22,70.29,70.14,70.14,24100.0,37.7557,37.7933,37.7126,37.7126,24100.0
2005-04-15 11:35:00,70.15,70.18,70.0,70.0,34800.0,37.718,37.7341,37.6374,37.6374,34800.0
2005-04-15 11:40:00,70.0,70.13,69.99,70.05,22900.0,37.6374,37.7073,37.632,37.6643,22900.0
2005-04-15 11:45:00,70.06,70.08,69.99,69.99,12700.0,37.6696,37.6804,37.632,37.632,12700.0
2005-04-15 11:50:00,69.99,70.01,69.95,69.98,17700.0,37.632,37.6427,37.6105,37.6266,17700.0
2005-04-15 11:55:00,69.98,69.98,69.9,69.94,165700.0,37.6266,37.6266,37.5836,37.6051,165700.0
2005-04-15 12:00:00,69.94,69.95,69.72,69.76,74200.0,37.6051,37.6105,37.4868,37.5083,74200.0
2005-04-15 12:05:00,69.77,70.01,69.75,70.0,35900.0,37.5137,37.6427,37.5029,37.6374,35900.0
2005-04-15 12:10:00,70.0,70.06,69.92,69.93,94600.0,37.6374,37.6696,37.5944,37.5997,94600.0
2005-04-15 12:15:00,69.92,69.93,69.54,69.65,45000.0,37.5944,37.5997,37.39,37.4492,45000.0
2005-04-15 12:20:00,69.66,69.75,69.65,69.75,31700.0,37.4546,37.5029,37.4492,37.5029,31700.0
2005-04-15 12:25:00,69.74,69.75,69.67,69.7,27000.0,37.4976,37.5029,37.4599,37.4761,27000.0
2005-04-15 12:30:00,69.7,69.76,69.67,69.69,26100.0,37.4761,37.5083,37.4599,37.4707,26100.0
2005-04-15 12:35:00,69.68,69.79,69.54,69.74,20300.0,37.4653,37.5245,37.39,37.4976,20300.0
2005-04-15 12:40:00,69.73,69.73,69.5,69.58,89600.0,37.4922,37.4922,37.3685,37.4115,89600.0
2005-04-15 12:45:00,69.59,69.62,69.58,69.59,25400.0,37.4169,37.433,37.4115,37.4169,25400.0
2005-04-15 12:50:00,69.6,69.61,69.5,69.5,53100.0,37.4223,37.4277,37.3685,37.3685,53100.0
2005-04-15 12:55:00,69.5,69.5,69.27,69.27,29800.0,37.3685,37.3685,37.2449,37.2449,29800.0
2005-04-15 13:00:00,69.27,69.37,69.21,69.37,57200.0,37.2449,37.2986,37.2126,37.2986,57200.0
2005-04-15 13:05:00,69.37,69.4,69.26,69.27,40500.0,37.2986,37.3148,37.2395,37.2449,40500.0
2005-04-15 13:10:00,69.27,69.59,69.24,69.57,39700.0,37.2449,37.4169,37.2287,37.4062,39700.0
2005-04-15 13:15:00,69.57,69.63,69.57,69.6,18000.0,37.4062,37.4384,37.4062,37.4223,18000.0
2005-04-15 13:20:00,69.6,69.66,69.57,69.65,15700.0,37.4223,37.4546,37.4062,37.4492,15700.0
2005-04-15 13:25:00,69.66,69.82,69.66,69.68,40900.0,37.4546,37.5406,37.4546,37.4653,40900.0
2005-04-15 13:30:00,69.67,69.75,69.67,69.75,40000.0,37.4599,37.5029,37.4599,37.5029,40000.0
2005-04-15 13:35:00,69.75,69.75,69.65,69.71,24400.0,37.5029,37.5029,37.4492,37.4814,24400.0
2005-04-15 13:40:00,69.7,69.7,69.59,69.59,50400.0,37.4761,37.4761,37.4169,37.4169,50400.0
2005-04-15 13:45:00,69.58,69.58,69.45,69.51,35600.0,37.4115,37.4115,37.3416,37.3739,35600.0
2005-04-15 13:50:00,69.5,69.51,69.4,69.43,18800.0,37.3685,37.3739,37.3148,37.3309,18800.0
2005-04-15 13:55:00,69.43,69.43,69.31,69.36,25100.0,37.3309,37.3309,37.2664,37.2933,25100.0
2005-04-15 14:00:00,69.36,69.58,69.36,69.57,41500.0,37.2933,37.4115,37.2933,37.4062,41500.0
2005-04-15 14:05:00,69.53,69.55,69.46,69.5,32400.0,37.3847,37.3954,37.347,37.3685,32400.0
2005-04-15 14:10:00,69.49,69.57,69.46,69.56,30600.0,37.3632,37.4062,37.347,37.4008,30600.0
2005-04-15 14:15:00,69.55,69.76,69.55,69.75,88500.0,37.3954,37.5083,37.3954,37.5029,88500.0
2005-04-15 14:20:00,69.74,69.75,69.64,69.66,36700.0,37.4976,37.5029,37.4438,37.4546,36700.0
2005-04-15 14:25:00,69.65,69.68,69.6,69.61,11400.0,37.4492,37.4653,37.4223,37.4277,11400.0
2005-04-15 14:30:00,69.6,69.79,69.58,69.68,78400.0,37.4223,37.5245,37.4115,37.4653,78400.0
2005-04-15 14:35:00,69.67,69.68,69.55,69.58,47800.0,37.4599,37.4653,37.3954,37.4115,47800.0
2005-04-15 14:40:00,69.59,69.61,69.55,69.55,55300.0,37.4169,37.4277,37.3954,37.3954,55300.0
2005-04-15 14:45:00,69.54,69.59,69.51,69.51,97200.0,37.39,37.4169,37.3739,37.3739,97200.0
2005-04-15 14:50:00,69.51,69.52,69.4,69.4,74100.0,37.3739,37.3793,37.3148,37.3148,74100.0
2005-04-15 14:55:00,69.36,69.47,69.33,69.44,82100.0,37.2933,37.3524,37.2771,37.3363,82100.0
2005-04-15 15:00:00,69.49,69.53,69.39,69.39,81700.0,37.3632,37.3847,37.3094,37.3094,81700.0
2005-04-15 15:05:00,69.38,69.38,69.31,69.35,88200.0,37.304,37.304,37.2664,37.2879,88200.0
2005-04-15 15:10:00,69.34,69.4,69.33,69.38,50100.0,37.2825,37.3148,37.2771,37.304,50100.0
2005-04-15 15:15:00,69.37,69.39,69.32,69.39,41200.0,37.2986,37.3094,37.2717,37.3094,41200.0
2005-04-15 15:20:00,69.39,69.39,69.24,69.25,65300.0,37.3094,37.3094,37.2287,37.2341,65300.0
2005-04-15 15:25:00,69.25,69.26,69.21,69.22,67000.0,37.2341,37.2395,37.2126,37.218,67000.0
2005-04-15 15:30:00,69.23,69.46,69.23,69.39,69800.0,37.2234,37.347,37.2234,37.3094,69800.0
2005-04-15 15:35:00,69.39,69.4,69.18,69.19,75200.0,37.3094,37.3148,37.1965,37.2018,75200.0
2005-04-15 15:40:00,69.19,69.2,68.99,69.08,82300.0,37.2018,37.2072,37.0943,37.1427,82300.0
2005-04-15 15:45:00,69.1,69.1,68.81,68.95,106500.0,37.1535,37.1535,36.9975,37.0728,106500.0
2005-04-15 15:50:00,68.95,68.96,68.7,68.8,133100.0,37.0728,37.0782,36.9384,36.9922,133100.0
2005-04-15 15:55:00,68.76,68.8,68.67,68.69,242300.0,36.9706,36.9922,36.9223,36.933,242300.0
2005-04-18 09:30:00,68.8,68.9,68.75,68.85,86900.0,36.9922,37.0459,36.9653,37.019,86900.0
2005-04-18 09:35:00,68.81,68.83,68.54,68.55,32500.0,36.9975,37.0083,36.8524,36.8577,32500.0
2005-04-18 09:40:00,68.54,68.54,67.98,67.99,50500.0,36.8524,36.8524,36.5513,36.5566,50500.0
2005-04-18 09:45:00,67.6,68.0,67.6,67.99,118800.0,36.3469,36.562,36.3469,36.5566,118800.0
2005-04-18 09:50:00,67.95,68.11,67.95,68.11,77800.0,36.5351,36.6212,36.5351,36.6212,77800.0
2005-04-18 09:55:00,68.14,68.38,68.11,68.32,66300.0,36.6373,36.7663,36.6212,36.7341,66300.0
2005-04-18 10:00:00,68.35,68.4,68.31,68.36,59100.0,36.7502,36.7771,36.7287,36.7556,59100.0
2005-04-18 10:05:00,68.36,68.55,68.35,68.5,47000.0,36.7556,36.8577,36.7502,36.8309,47000.0
2005-04-18 10:10:00,68.52,68.68,68.49,68.61,54100.0,36.8416,36.9276,36.8255,36.89,54100.0
2005-04-18 10:15:00,68.6,68.63,68.53,68.62,62400.0,36.8846,36.9007,36.847,36.8954,62400.0
2005-04-18 10:20:00,68.62,68.96,68.62,68.96,59800.0,36.8954,37.0782,36.8954,37.0782,59800.0
2005-04-18 10:25:00,68.95,69.0,68.91,68.92,82500.0,37.0728,37.0997,37.0513,37.0567,82500.0
2005-04-18 10:30:00,68.91,69.0,68.91,69.0,60500.0,37.0513,37.0997,37.0513,37.0997,60500.0
2005-04-18 10:35:00,69.0,69.1,69.0,69.07,51900.0,37.0997,37.1535,37.0997,37.1373,51900.0
2005-04-18 10:40:00,69.08,69.11,68.8,68.85,86400.0,37.1427,37.1588,36.9922,37.019,86400.0
2005-04-18 10:45:00,68.9,68.98,68.77,68.79,60600.0,37.0459,37.0889,36.976,36.9868,60600.0
2005-04-18 10:50:00,68.79,68.8,68.61,68.65,42500.0,36.9868,36.9922,36.89,36.9115,42500.0
2005-04-18 10:55:00,68.66,68.89,68.65,68.89,39600.0,36.9169,37.0405,36.9115,37.0405,39600.0
2005-04-18 11:00:00,68.9,69.12,68.9,69.07,43300.0,37.0459,37.1642,37.0459,37.1373,43300.0
2005-04-18 11:05:00,69.08,69.08,68.91,68.96,31100.0,37.1427,37.1427,37.0513,37.0782,31100.0
2005-04-18 11:10:00,68.96,68.98,68.87,68.88,19900.0,37.0782,37.0889,37.0298,37.0352,19900.0
2005-04-18 11:15:00,68.89,68.89,68.79,68.8,22200.0,37.0405,37.0405,36.9868,36.9922,22200.0
2005-04-18 11:20:00,68.79,68.91,68.79,68.87,21100.0,36.9868,37.0513,36.9868,37.0298,21100.0
2005-04-18 11:25:00,68.86,69.0,68.86,68.95,39600.0,37.0244,37.0997,37.0244,37.0728,39600.0
2005-04-18 11:30:00,69.0,69.0,68.83,68.84,22900.0,37.0997,37.0997,37.0083,37.0137,22900.0
2005-04-18 11:35:00,68.84,68.87,68.61,68.66,38900.0,37.0137,37.0298,36.89,36.9169,38900.0
2005-04-18 11:40:00,68.67,68.7,68.61,68.64,33900.0,36.9223,36.9384,36.89,36.9061,33900.0
2005-04-18 11:45:00,68.62,68.77,68.62,68.74,29200.0,36.8954,36.976,36.8954,36.9599,29200.0
2005-04-18 11:50:00,68.75,68.75,68.7,68.71,27600.0,36.9653,36.9653,36.9384,36.9438,27600.0
2005-04-18 11:55:00,68.73,68.77,68.72,68.76,13900.0,36.9545,36.976,36.9491,36.9706,13900.0
2005-04-18 12:00:00,68.76,68.88,68.75,68.85,25400.0,36.9706,37.0352,36.9653,37.019,25400.0
2005-04-18 12:05:00,68.86,69.03,68.86,68.99,30300.0,37.0244,37.1158,37.0244,37.0943,30300.0
2005-04-18 12:10:00,68.99,69.01,68.98,68.98,28100.0,37.0943,37.1051,37.0889,37.0889,28100.0
2005-04-18 12:15:00,68.98,68.99,68.94,68.96,16000.0,37.0889,37.0943,37.0674,37.0782,16000.0
2005-04-18 12:20:00,68.96,69.0,68.9,69.0,16700.0,37.0782,37.0997,37.0459,37.0997,16700.0
2005-04-18 12:25:00,69.04,69.06,69.01,69.05,34900.0,37.1212,37.132,37.1051,37.1266,34900.0
2005-04-18 12:30:00,69.05,69.06,68.99,69.02,15400.0,37.1266,37.132,37.0943,37.1104,15400.0
2005-04-18 12:35:00,69.02,69.23,69.02,69.23,25600.0,37.1104,37.2234,37.1104,37.2234,25600.0
2005-04-18 12:40:00,69.23,69.34,69.22,69.34,21000.0,37.2234,37.2825,37.218,37.2825,21000.0
2005-04-18 12:45:00,69.34,69.46,69.31,69.41,38000.0,37.2825,37.347,37.2664,37.3201,38000.0
2005-04-18 12:50:00,69.41,69.5,69.34,69.4,25800.0,37.3201,37.3685,37.2825,37.3148,25800.0
2005-04-18 12:55:00,69.4,69.55,69.4,69.55,57800.0,37.3148,37.3954,37.3148,37.3954,57800.0
2005-04-18 13:00:00,69.55,69.69,69.55,69.68,46300.0,37.3954,37.4707,37.3954,37.4653,46300.0
2005-04-18 13:05:00,69.7,69.94,69.7,69.76,62100.0,37.4761,37.6051,37.4761,37.5083,62100.0
2005-04-18 13:10:00,69.74,69.75,69.61,69.61,33600.0,37.4976,37.5029,37.4277,37.4277,33600.0
2005-04-18 13:15:00,69.6,69.6,69.48,69.49,61400.0,37.4223,37.4223,37.3578,37.3632,61400.0
2005-04-18 13:20:00,69.49,69.49,69.34,69.4,70900.0,37.3632,37.3632,37.2825,37.3148,70900.0
2005-04-18 13:25:00,69.4,69.49,69.39,69.43,20000.0,37.3148,37.3632,37.3094,37.3309,20000.0
2005-04-18 13:30:00,69.44,69.45,69.39,69.45,13700.0,37.3363,37.3416,37.3094,37.3416,13700.0
2005-04-18 13:35:00,69.45,69.46,69.35,69.36,14400.0,37.3416,37.347,37.2879,37.2933,14400.0
2005-04-18 13:40:00,69.36,69.42,69.35,69.39,14800.0,37.2933,37.3255,37.2879,37.3094,14800.0
2005-04-18 13:45:00,69.37,69.44,69.37,69.43,18100.0,37.2986,37.3363,37.2986,37.3309,18100.0
2005-04-18 13:50:00,69.44,69.5,69.44,69.5,13000.0,37.3363,37.3685,37.3363,37.3685,13000.0
2005-04-18 13:55:00,69.51,69.55,69.51,69.52,16900.0,37.3739,37.3954,37.3739,37.3793,16900.0
2005-04-18 14:00:00,69.52,69.68,69.52,69.68,19900.0,37.3793,37.4653,37.3793,37.4653,19900.0
2005-04-18 14:05:00,69.69,69.78,69.67,69.67,56500.0,37.4707,37.5191,37.4599,37.4599,56500.0
2005-04-18 14:10:00,69.68,69.68,69.57,69.64,70700.0,37.4653,37.4653,37.4062,37.4438,70700.0
2005-04-18 14:15:00,69.62,69.64,69.53,69.54,43000.0,37.433,37.4438,37.3847,37.39,43000.0
2005-04-18 14:20:00,69.54,69.56,69.48,69.52,46700.0,37.39,37.4008,37.3578,37.3793,46700.0
2005-04-18 14:25:00,69.52,69.52,69.39,69.45,28600.0,37.3793,37.3793,37.3094,37.3416,28600.0
2005-04-18 14:30:00,69.45,69.47,69.36,69.38,37600.0,37.3416,37.3524,37.2933,37.304,37600.0
2005-04-18 14:35:00,69.39,69.41,69.36,69.41,18600.0,37.3094,37.3201,37.2933,37.3201,18600.0
2005-04-18 14:40:00,69.42,69.46,69.29,69.3,58700.0,37.3255,37.347,37.2556,37.261,58700.0
2005-04-18 14:45:00,69.29,69.33,69.27,69.33,33100.0,37.2556,37.2771,37.2449,37.2771,33100.0
2005-04-18 14:50:00,69.3,69.4,69.29,69.31,28500.0,37.261,37.3148,37.2556,37.2664,28500.0
2005-04-18 14:55:00,69.32,69.41,69.31,69.41,26600.0,37.2717,37.3201,37.2664,37.3201,26600.0
2005-04-18 15:00:00,69.41,69.5,69.41,69.46,16300.0,37.3201,37.3685,37.3201,37.347,16300.0
2005-04-18 15:05:00,69.45,69.45,69.3,69.31,26300.0,37.3416,37.3416,37.261,37.2664,26300.0
2005-04-18 15:10:00,69.3,69.33,69.28,69.29,19300.0,37.261,37.2771,37.2502,37.2556,19300.0
2005-04-18 15:15:00,69.3,69.43,69.3,69.36,29300.0,37.261,37.3309,37.261,37.2933,29300.0
2005-04-18 15:20:00,69.35,69.4,69.32,69.4,32400.0,37.2879,37.3148,37.2717,37.3148,32400.0
2005-04-18 15:25:00,69.39,69.44,69.36,69.44,41700.0,37.3094,37.3363,37.2933,37.3363,41700.0
2005-04-18 15:30:00,69.45,69.55,69.3,69.36,56500.0,37.3416,37.3954,37.261,37.2933,56500.0
2005-04-18 15:35:00,69.33,69.33,69.17,69.2,50900.0,37.2771,37.2771,37.1911,37.2072,50900.0
2005-04-18 15:40:00,69.2,69.21,69.06,69.07,42500.0,37.2072,37.2126,37.132,37.1373,42500.0
2005-04-18 15:45:00,69.07,69.4,69.0,69.07,63300.0,37.1373,37.3148,37.0997,37.1373,63300.0
2005-04-18 15:50:00,69.08,69.08,69.0,69.04,57500.0,37.1427,37.1427,37.0997,37.1212,57500.0
2005-04-18 15:55:00,69.04,69.04,68.92,68.93,59800.0,37.1212,37.1212,37.0567,37.0621,59800.0
2005-04-19 09:30:00,68.0,68.01,68.0,68.0,99700.0,36.562,36.5674,36.562,36.562,99700.0
2005-04-19 09:35:00,68.0,68.45,67.96,68.45,111000.0,36.562,36.804,36.5405,36.804,111000.0
2005-04-19 09:40:00,68.5,68.6,68.38,68.6,75000.0,36.8309,36.8846,36.7663,36.8846,75000.0
2005-04-19 09:45:00,68.6,68.62,68.35,68.35,91900.0,36.8846,36.8954,36.7502,36.7502,91900.0
2005-04-19 09:50:00,68.38,68.38,68.17,68.35,57700.0,36.7663,36.7663,36.6534,36.7502,57700.0
2005-04-19 09:55:00,68.35,68.45,68.34,68.36,50800.0,36.7502,36.804,36.7448,36.7556,50800.0
2005-04-19 10:00:00,68.36,68.61,68.36,68.6,87300.0,36.7556,36.89,36.7556,36.8846,87300.0
2005-04-19 10:05:00,68.62,68.62,68.45,68.45,58100.0,36.8954,36.8954,36.804,36.804,58100.0
2005-04-19 10:10:00,68.46,68.49,68.39,68.49,69300.0,36.8093,36.8255,36.7717,36.8255,69300.0
2005-04-19 10:15:00,68.5,68.52,68.45,68.5,51700.0,36.8309,36.8416,36.804,36.8309,51700.0
2005-04-19 10:20:00,68.5,68.64,68.49,68.53,65800.0,36.8309,36.9061,36.8255,36.847,65800.0
2005-04-19 10:25:00,68.52,68.58,68.5,68.5,77100.0,36.8416,36.8739,36.8309,36.8309,77100.0
2005-04-19 10:30:00,68.52,68.52,68.05,68.24,111000.0,36.8416,36.8416,36.5889,36.6911,111000.0
2005-04-19 10:35:00,68.24,68.35,68.24,68.35,114100.0,36.6911,36.7502,36.6911,36.7502,114100.0
2005-04-19 10:40:00,68.34,68.35,68.26,68.26,40800.0,36.7448,36.7502,36.7018,36.7018,40800.0
2005-04-19 10:45:00,68.2,68.27,68.11,68.19,85800.0,36.6695,36.7072,36.6212,36.6642,85800.0
2005-04-19 10:50:00,68.21,68.26,68.19,68.25,30800.0,36.6749,36.7018,36.6642,36.6964,30800.0
2005-04-19 10:55:00,68.25,68.46,68.25,68.45,45400.0,36.6964,36.8093,36.6964,36.804,45400.0
2005-04-19 11:00:00,68.44,68.49,68.37,68.48,66700.0,36.7986,36.8255,36.761,36.8201,66700.0
2005-04-19 11:05:00,68.48,68.5,68.44,68.5,45700.0,36.8201,36.8309,36.7986,36.8309,45700.0
2005-04-19 11:10:00,68.5,68.6,68.49,68.58,40900.0,36.8309,36.8846,36.8255,36.8739,40900.0
2005-04-19 11:15:00,68.6,68.6,68.43,68.49,70300.0,36.8846,36.8846,36.7932,36.8255,70300.0
2005-04-19 11:20:00,68.5,68.53,68.47,68.49,62800.0,36.8309,36.847,36.8147,36.8255,62800.0
2005-04-19 11:25:00,68.48,68.59,68.48,68.58,17700.0,36.8201,36.8792,36.8201,36.8739,17700.0
2005-04-19 11:30:00,68.58,68.59,68.48,68.5,40700.0,36.8739,36.8792,36.8201,36.8309,40700.0
2005-04-19 11:35:00,68.49,68.49,68.41,68.45,45800.0,36.8255,36.8255,36.7825,36.804,45800.0
2005-04-19 11:40:00,68.45,68.47,68.38,68.43,47400.0,36.804,36.8147,36.7663,36.7932,47400.0
2005-04-19 11:45:00,68.44,68.5,68.4,68.44,22700.0,36.7986,36.8309,36.7771,36.7986,22700.0
2005-04-19 11:50:00,68.44,68.49,68.43,68.45,22700.0,36.7986,36.8255,36.7932,36.804,22700.0
2005-04-19 11:55:00,68.46,68.48,68.44,68.44,32200.0,36.8093,36.8201,36.7986,36.7986,32200.0
2005-04-19 12:00:00,68.44,68.45,68.34,68.35,55100.0,36.7986,36.804,36.7448,36.7502,55100.0
2005-04-19 12:05:00,68.35,68.41,68.32,68.39,108900.0,36.7502,36.7825,36.7341,36.7717,108900.0
2005-04-19 12:10:00,68.32,68.42,68.32,68.41,73100.0,36.7341,36.7878,36.7341,36.7825,73100.0
2005-04-19 12:15:00,68.4,68.4,68.31,68.37,47000.0,36.7771,36.7771,36.7287,36.761,47000.0
2005-04-19 12:20:00,68.38,68.41,68.27,68.29,28500.0,36.7663,36.7825,36.7072,36.7179,28500.0
2005-04-19 12:25:00,68.29,68.3,68.25,68.29,19200.0,36.7179,36.7233,36.6964,36.7179,19200.0
2005-04-19 12:30:00,68.3,68.36,68.27,68.35,66600.0,36.7233,36.7556,36.7072,36.7502,66600.0
2005-04-19 12:35:00,68.34,68.39,68.34,68.39,18800.0,36.7448,36.7717,36.7448,36.7717,18800.0
2005-04-19 12:40:00,68.4,68.46,68.38,68.38,22700.0,36.7771,36.8093,36.7663,36.7663,22700.0
2005-04-19 12:45:00,68.38,68.45,68.34,68.45,27700.0,36.7663,36.804,36.7448,36.804,27700.0
2005-04-19 12:50:00,68.45,68.45,68.35,68.36,28900.0,36.804,36.804,36.7502,36.7556,28900.0
2005-04-19 12:55:00,68.33,68.36,68.33,68.36,20600.0,36.7394,36.7556,36.7394,36.7556,20600.0
2005-04-19 13:00:00,68.35,68.35,68.32,68.32,17200.0,36.7502,36.7502,36.7341,36.7341,17200.0
2005-04-19 13:05:00,68.34,68.38,68.29,68.29,35800.0,36.7448,36.7663,36.7179,36.7179,35800.0
2005-04-19 13:10:00,68.28,68.31,68.28,68.28,22700.0,36.7126,36.7287,36.7126,36.7126,22700.0
2005-04-19 13:15:00,68.29,68.29,68.02,68.04,71900.0,36.7179,36.7179,36.5728,36.5835,71900.0
2005-04-19 13:20:00,68.03,68.1,68.03,68.05,19500.0,36.5781,36.6158,36.5781,36.5889,19500.0
2005-04-19 13:25:00,68.04,68.1,68.03,68.1,40600.0,36.5835,36.6158,36.5781,36.6158,40600.0
2005-04-19 13:30:00,68.1,68.2,68.08,68.2,37900.0,36.6158,36.6695,36.605,36.6695,37900.0
2005-04-19 13:35:00,68.2,68.27,68.14,68.16,43600.0,36.6695,36.7072,36.6373,36.648,43600.0
2005-04-19 13:40:00,68.16,68.16,68.08,68.08,43100.0,36.648,36.648,36.605,36.605,43100.0
2005-04-19 13:45:00,68.08,68.26,68.04,68.25,54800.0,36.605,36.7018,36.5835,36.6964,54800.0
2005-04-19 13:50:00,68.22,68.25,68.19,68.25,15300.0,36.6803,36.6964,36.6642,36.6964,15300.0
2005-04-19 13:55:00,68.24,68.24,68.12,68.15,40300.0,36.6911,36.6911,36.6265,36.6427,40300.0
2005-04-19 14:00:00,68.16,68.16,68.1,68.12,73600.0,36.648,36.648,36.6158,36.6265,73600.0
2005-04-19 14:05:00,68.12,68.23,68.1,68.11,37900.0,36.6265,36.6857,36.6158,36.6212,37900.0
2005-04-19 14:10:00,68.12,68.13,68.09,68.11,26000.0,36.6265,36.6319,36.6104,36.6212,26000.0
2005-04-19 14:15:00,68.1,68.11,68.03,68.08,32900.0,36.6158,36.6212,36.5781,36.605,32900.0
2005-04-19 14:20:00,68.08,68.18,68.05,68.11,40200.0,36.605,36.6588,36.5889,36.6212,40200.0
2005-04-19 14:25:00,68.11,68.16,68.1,68.15,32800.0,36.6212,36.648,36.6158,36.6427,32800.0
2005-04-19 14:30:00,68.14,68.21,68.07,68.18,30900.0,36.6373,36.6749,36.5997,36.6588,30900.0
2005-04-19 14:35:00,68.19,68.22,68.07,68.1,29700.0,36.6642,36.6803,36.5997,36.6158,29700.0
2005-04-19 14:40:00,68.1,68.17,68.1,68.17,17300.0,36.6158,36.6534,36.6158,36.6534,17300.0
2005-04-19 14:45:00,68.17,68.2,68.13,68.17,52600.0,36.6534,36.6695,36.6319,36.6534,52600.0
2005-04-19 14:50:00,68.17,68.28,68.16,68.26,31100.0,36.6534,36.7126,36.648,36.7018,31100.0
2005-04-19 14:55:00,68.25,68.32,68.24,68.32,33200.0,36.6964,36.7341,36.6911,36.7341,33200.0
2005-04-19 15:00:00,68.31,68.35,68.31,68.33,50000.0,36.7287,36.7502,36.7287,36.7394,50000.0
2005-04-19 15:05:00,68.32,68.32,68.23,68.25,56100.0,36.7341,36.7341,36.6857,36.6964,56100.0
2005-04-19 15:10:00,68.27,68.32,68.25,68.29,36900.0,36.7072,36.7341,36.6964,36.7179,36900.0
2005-04-19 15:15:00,68.29,68.29,68.19,68.21,69400.0,36.7179,36.7179,36.6642,36.6749,69400.0
2005-04-19 15:20:00,68.2,68.26,68.18,68.23,43000.0,36.6695,36.7018,36.6588,36.6857,43000.0
2005-04-19 15:25:00,68.23,68.25,68.19,68.19,129500.0,36.6857,36.6964,36.6642,36.6642,129500.0
2005-04-19 15:30:00,68.19,68.25,68.15,68.25,119300.0,36.6642,36.6964,36.6427,36.6964,119300.0
2005-04-19 15:35:00,68.28,68.28,68.18,68.18,52500.0,36.7126,36.7126,36.6588,36.6588,52500.0
2005-04-19 15:40:00,68.18,68.26,68.15,68.25,54800.0,36.6588,36.7018,36.6427,36.6964,54800.0
2005-04-19 15:45:00,68.26,68.26,68.16,68.25,82300.0,36.7018,36.7018,36.648,36.6964,82300.0
2005-04-19 15:50:00,68.26,68.26,68.2,68.21,57800.0,36.7018,36.7018,36.6695,36.6749,57800.0
2005-04-19 15:55:00,68.21,68.24,68.03,68.2,87300.0,36.6749,36.6911,36.5781,36.6695,87300.0
2005-04-20 09:30:00,68.25,68.31,68.21,68.27,112000.0,36.6964,36.7287,36.6749,36.7072,112000.0
2005-04-20 09:35:00,68.23,68.25,68.14,68.24,55200.0,36.6857,36.6964,36.6373,36.6911,55200.0
2005-04-20 09:40:00,68.24,68.25,68.06,68.22,70900.0,36.6911,36.6964,36.5943,36.6803,70900.0
2005-04-20 09:45:00,68.21,68.21,68.0,68.05,56600.0,36.6749,36.6749,36.562,36.5889,56600.0
2005-04-20 09:50:00,68.04,68.17,68.0,68.02,77000.0,36.5835,36.6534,36.562,36.5728,77000.0
2005-04-20 09:55:00,68.0,68.06,67.88,67.88,89800.0,36.562,36.5943,36.4975,36.4975,89800.0
2005-04-20 10:00:00,67.85,68.0,67.85,67.88,21600.0,36.4814,36.562,36.4814,36.4975,21600.0
2005-04-20 10:05:00,67.89,67.95,67.81,67.88,21800.0,36.5029,36.5351,36.4599,36.4975,21800.0
2005-04-20 10:10:00,67.87,68.0,67.8,67.9,31200.0,36.4921,36.562,36.4545,36.5082,31200.0
2005-04-20 10:15:00,67.91,68.04,67.82,67.94,22500.0,36.5136,36.5835,36.4652,36.5298,22500.0
2005-04-20 10:20:00,67.94,67.98,67.87,67.9,19500.0,36.5298,36.5513,36.4921,36.5082,19500.0
2005-04-20 10:25:00,67.84,68.06,67.8,67.94,29800.0,36.476,36.5943,36.4545,36.5298,29800.0
2005-04-20 10:30:00,67.93,68.0,67.8,68.0,56800.0,36.5244,36.562,36.4545,36.562,56800.0
2005-04-20 10:35:00,68.0,68.05,67.93,67.98,52400.0,36.562,36.5889,36.5244,36.5513,52400.0
2005-04-20 10:40:00,67.97,68.0,67.77,67.8,38900.0,36.5459,36.562,36.4383,36.4545,38900.0
2005-04-20 10:45:00,67.76,67.89,67.75,67.78,25200.0,36.433,36.5029,36.4276,36.4437,25200.0
2005-04-20 10:50:00,67.78,67.83,67.75,67.81,26700.0,36.4437,36.4706,36.4276,36.4599,26700.0
2005-04-20 10:55:00,67.84,67.99,67.84,67.98,32300.0,36.476,36.5566,36.476,36.5513,32300.0
2005-04-20 11:00:00,67.98,68.03,67.9,68.0,89300.0,36.5513,36.5781,36.5082,36.562,89300.0
2005-04-20 11:05:00,67.99,68.06,67.98,68.0,46300.0,36.5566,36.5943,36.5513,36.562,46300.0
2005-04-20 11:10:00,68.0,68.0,67.91,67.98,33400.0,36.562,36.562,36.5136,36.5513,33400.0
2005-04-20 11:15:00,67.95,68.0,67.88,68.0,37800.0,36.5351,36.562,36.4975,36.562,37800.0
2005-04-20 11:20:00,68.0,68.0,67.81,67.83,25200.0,36.562,36.562,36.4599,36.4706,25200.0
2005-04-20 11:25:00,67.83,67.86,67.68,67.8,26900.0,36.4706,36.4867,36.39,36.4545,26900.0
2005-04-20 11:30:00,67.75,67.82,67.68,67.82,24200.0,36.4276,36.4652,36.39,36.4652,24200.0
2005-04-20 11:35:00,67.83,67.85,67.7,67.76,29100.0,36.4706,36.4814,36.4007,36.433,29100.0
2005-04-20 11:40:00,67.76,67.78,67.6,67.7,65900.0,36.433,36.4437,36.3469,36.4007,65900.0
2005-04-20 11:45:00,67.73,67.73,67.67,67.7,77600.0,36.4168,36.4168,36.3846,36.4007,77600.0
2005-04-20 11:50:00,67.7,67.7,67.62,67.7,76100.0,36.4007,36.4007,36.3577,36.4007,76100.0
2005-04-20 11:55:00,67.71,67.79,67.7,67.79,36900.0,36.4061,36.4491,36.4007,36.4491,36900.0
2005-04-20 12:00:00,67.85,67.85,67.69,67.71,61800.0,36.4814,36.4814,36.3953,36.4061,61800.0
2005-04-20 12:05:00,67.73,67.78,67.72,67.74,23900.0,36.4168,36.4437,36.4115,36.4222,23900.0
2005-04-20 12:10:00,67.77,67.83,67.72,67.76,30900.0,36.4383,36.4706,36.4115,36.433,30900.0
2005-04-20 12:15:00,67.77,67.8,67.75,67.75,40500.0,36.4383,36.4545,36.4276,36.4276,40500.0
2005-04-20 12:20:00,67.75,67.9,67.72,67.85,32800.0,36.4276,36.5082,36.4115,36.4814,32800.0
2005-04-20 12:25:00,67.84,67.98,67.74,67.84,25100.0,36.476,36.5513,36.4222,36.476,25100.0
2005-04-20 12:30:00,67.8,67.88,67.75,67.76,54000.0,36.4545,36.4975,36.4276,36.433,54000.0
2005-04-20 12:35:00,67.76,67.85,67.72,67.72,63500.0,36.433,36.4814,36.4115,36.4115,63500.0
2005-04-20 12:40:00,67.77,67.89,67.77,67.83,24400.0,36.4383,36.5029,36.4383,36.4706,24400.0
2005-04-20 12:45:00,67.83,67.95,67.81,67.82,50100.0,36.4706,36.5351,36.4599,36.4652,50100.0
2005-04-20 12:50:00,67.83,67.83,67.7,67.8,80800.0,36.4706,36.4706,36.4007,36.4545,80800.0
2005-04-20 12:55:00,67.8,67.82,67.7,67.77,25900.0,36.4545,36.4652,36.4007,36.4383,25900.0
2005-04-20 13:00:00,67.77,67.83,67.73,67.78,23800.0,36.4383,36.4706,36.4168,36.4437,23800.0
2005-04-20 13:05:00,67.81,67.81,67.75,67.76,54600.0,36.4599,36.4599,36.4276,36.433,54600.0
2005-04-20 13:10:00,67.74,67.77,67.6,67.7,70500.0,36.4222,36.4383,36.3469,36.4007,70500.0
2005-04-20 13:15:00,67.72,67.72,67.6,67.64,41500.0,36.4115,36.4115,36.3469,36.3684,41500.0
2005-04-20 13:20:00,67.63,67.66,67.6,67.63,65400.0,36.3631,36.3792,36.3469,36.3631,65400.0
2005-04-20 13:25:00,67.63,67.63,67.55,67.55,22500.0,36.3631,36.3631,36.3201,36.3201,22500.0
2005-04-20 13:30:00,67.51,67.59,67.5,67.5,44000.0,36.2986,36.3416,36.2932,36.2932,44000.0
2005-04-20 13:35:00,67.5,67.53,67.45,67.52,20400.0,36.2932,36.3093,36.2663,36.3039,20400.0
2005-04-20 13:40:00,67.53,67.53,67.48,67.49,30700.0,36.3093,36.3093,36.2824,36.2878,30700.0
2005-04-20 13:45:00,67.49,67.51,67.49,67.5,80100.0,36.2878,36.2986,36.2878,36.2932,80100.0
2005-04-20 13:50:00,67.5,67.5,67.49,67.5,75400.0,36.2932,36.2932,36.2878,36.2932,75400.0
2005-04-20 13:55:00,67.49,67.5,67.42,67.5,68000.0,36.2878,36.2932,36.2502,36.2932,68000.0
2005-04-20 14:00:00,67.48,67.63,67.45,67.63,103200.0,36.2824,36.3631,36.2663,36.3631,103200.0
2005-04-20 14:05:00,67.61,67.62,67.51,67.61,45800.0,36.3523,36.3577,36.2986,36.3523,45800.0
2005-04-20 14:10:00,67.62,67.71,67.6,67.71,62100.0,36.3577,36.4061,36.3469,36.4061,62100.0
2005-04-20 14:15:00,67.74,67.78,67.71,67.75,55000.0,36.4222,36.4437,36.4061,36.4276,55000.0
2005-04-20 14:20:00,67.75,67.79,67.69,67.74,22500.0,36.4276,36.4491,36.3953,36.4222,22500.0
2005-04-20 14:25:00,67.75,67.76,67.68,67.7,28500.0,36.4276,36.433,36.39,36.4007,28500.0
2005-04-20 14:30:00,67.7,67.75,67.63,67.73,46700.0,36.4007,36.4276,36.3631,36.4168,46700.0
2005-04-20 14:35:00,67.73,67.79,67.73,67.79,37700.0,36.4168,36.4491,36.4168,36.4491,37700.0
2005-04-20 14:40:00,67.79,67.87,67.77,67.83,165300.0,36.4491,36.4921,36.4383,36.4706,165300.0
2005-04-20 14:45:00,67.84,67.86,67.79,67.8,35800.0,36.476,36.4867,36.4491,36.4545,35800.0
2005-04-20 14:50:00,67.8,67.94,67.78,67.9,77800.0,36.4545,36.5298,36.4437,36.5082,77800.0
2005-04-20 14:55:00,67.9,68.01,67.87,67.96,150700.0,36.5082,36.5674,36.4921,36.5405,150700.0
2005-04-20 15:00:00,67.96,67.96,67.82,67.85,60700.0,36.5405,36.5405,36.4652,36.4814,60700.0
2005-04-20 15:05:00,67.86,68.0,67.86,68.0,65900.0,36.4867,36.562,36.4867,36.562,65900.0
2005-04-20 15:10:00,67.96,67.96,67.86,67.86,43100.0,36.5405,36.5405,36.4867,36.4867,43100.0
2005-04-20 15:15:00,67.87,67.87,67.76,67.8,67000.0,36.4921,36.4921,36.433,36.4545,67000.0
2005-04-20 15:20:00,67.83,67.88,67.76,67.8,33900.0,36.4706,36.4975,36.433,36.4545,33900.0
2005-04-20 15:25:00,67.8,67.96,67.79,67.96,81800.0,36.4545,36.5405,36.4491,36.5405,81800.0
2005-04-20 15:30:00,67.95,67.95,67.78,67.79,75600.0,36.5351,36.5351,36.4437,36.4491,75600.0
2005-04-20 15:35:00,67.8,67.8,67.61,67.61,58800.0,36.4545,36.4545,36.3523,36.3523,58800.0
2005-04-20 15:40:00,67.62,67.62,67.37,67.41,145600.0,36.3577,36.3577,36.2233,36.2448,145600.0
2005-04-20 15:45:00,67.4,67.42,67.1,67.26,140000.0,36.2394,36.2502,36.0781,36.1641,140000.0
2005-04-20 15:50:00,67.26,67.34,67.25,67.31,156900.0,36.1641,36.2071,36.1588,36.191,156900.0
2005-04-20 15:55:00,67.31,67.32,67.27,67.3,145000.0,36.191,36.1964,36.1695,36.1856,145000.0
2005-04-21 09:30:00,70.5,70.6,70.5,70.6,3100.0,37.9062,37.96,37.9062,37.96,3100.0
2005-04-21 09:35:00,70.52,70.75,70.5,70.7,625600.0,37.917,38.0406,37.9062,38.0137,625600.0
2005-04-21 09:40:00,70.63,70.75,70.5,70.52,340500.0,37.9761,38.0406,37.9062,37.917,340500.0
2005-04-21 09:45:00,70.5,70.51,70.33,70.4,333000.0,37.9062,37.9116,37.8148,37.8524,333000.0
2005-04-21 09:50:00,70.41,70.41,70.15,70.25,447900.0,37.8578,37.8578,37.718,37.7718,447900.0
2005-04-21 09:55:00,70.26,70.3,70.0,70.16,243800.0,37.7772,37.7987,37.6374,37.7234,243800.0
2005-04-21 10:00:00,70.16,70.64,70.05,70.23,324900.0,37.7234,37.9815,37.6643,37.761,324900.0
2005-04-21 10:05:00,70.23,70.3,70.09,70.11,122300.0,37.761,37.7987,37.6858,37.6965,122300.0
2005-04-21 10:10:00,70.0,70.1,69.85,69.99,272700.0,37.6374,37.6911,37.5567,37.632,272700.0
2005-04-21 10:15:00,69.98,69.98,68.88,69.71,138200.0,37.6266,37.6266,37.0352,37.4814,138200.0
2005-04-21 10:20:00,69.71,70.07,69.71,70.0,144700.0,37.4814,37.675,37.4814,37.6374,144700.0
2005-04-21 10:25:00,70.0,70.05,69.95,70.01,118900.0,37.6374,37.6643,37.6105,37.6427,118900.0
2005-04-21 10:30:00,70.01,70.24,69.97,70.14,156800.0,37.6427,37.7664,37.6212,37.7126,156800.0
2005-04-21 10:35:00,70.12,70.15,70.05,70.12,182300.0,37.7019,37.718,37.6643,37.7019,182300.0
2005-04-21 10:40:00,70.1,70.15,70.05,70.1,175200.0,37.6911,37.718,37.6643,37.6911,175200.0
2005-04-21 10:45:00,70.1,70.32,70.1,70.3,192700.0,37.6911,37.8094,37.6911,37.7987,192700.0
2005-04-21 10:50:00,70.31,70.47,70.3,70.43,172000.0,37.804,37.8901,37.7987,37.8686,172000.0
2005-04-21 10:55:00,70.43,70.47,70.37,70.39,63200.0,37.8686,37.8901,37.8363,37.8471,63200.0
2005-04-21 11:00:00,70.4,70.4,70.26,70.28,90500.0,37.8524,37.8524,37.7772,37.7879,90500.0
2005-04-21 11:05:00,70.28,70.31,70.19,70.3,122800.0,37.7879,37.804,37.7395,37.7987,122800.0
2005-04-21 11:10:00,70.31,70.31,70.15,70.18,46400.0,37.804,37.804,37.718,37.7341,46400.0
2005-04-21 11:15:00,70.15,70.16,69.97,70.06,63200.0,37.718,37.7234,37.6212,37.6696,63200.0
2005-04-21 11:20:00,70.1,70.3,70.1,70.26,53900.0,37.6911,37.7987,37.6911,37.7772,53900.0
2005-04-21 11:25:00,70.25,70.33,70.18,70.23,73700.0,37.7718,37.8148,37.7341,37.761,73700.0
2005-04-21 11:30:00,70.23,70.4,70.22,70.35,95800.0,37.761,37.8524,37.7557,37.8256,95800.0
2005-04-21 11:35:00,70.35,70.35,70.31,70.34,61500.0,37.8256,37.8256,37.804,37.8202,61500.0
2005-04-21 11:40:00,70.32,70.32,70.24,70.3,68400.0,37.8094,37.8094,37.7664,37.7987,68400.0
2005-04-21 11:45:00,70.3,70.34,70.26,70.32,98200.0,37.7987,37.8202,37.7772,37.8094,98200.0
2005-04-21 11:50:00,70.32,70.38,70.19,70.22,112700.0,37.8094,37.8417,37.7395,37.7557,112700.0
2005-04-21 11:55:00,70.2,70.25,70.16,70.16,42500.0,37.7449,37.7718,37.7234,37.7234,42500.0
2005-04-21 12:00:00,70.17,70.49,70.15,70.49,169500.0,37.7288,37.9008,37.718,37.9008,169500.0
2005-04-21 12:05:00,70.48,70.48,70.31,70.32,72900.0,37.8955,37.8955,37.804,37.8094,72900.0
2005-04-21 12:10:00,70.32,70.4,70.31,70.37,81900.0,37.8094,37.8524,37.804,37.8363,81900.0
2005-04-21 12:15:00,70.37,70.37,70.27,70.3,66800.0,37.8363,37.8363,37.7825,37.7987,66800.0
2005-04-21 12:20:00,70.3,70.4,70.19,70.27,63100.0,37.7987,37.8524,37.7395,37.7825,63100.0
2005-04-21 12:25:00,70.27,70.35,70.27,70.33,29600.0,37.7825,37.8256,37.7825,37.8148,29600.0
2005-04-21 12:30:00,70.33,70.33,70.25,70.25,23700.0,37.8148,37.8148,37.7718,37.7718,23700.0
2005-04-21 12:35:00,70.26,70.29,70.17,70.2,29300.0,37.7772,37.7933,37.7288,37.7449,29300.0
2005-04-21 12:40:00,70.2,70.24,70.17,70.17,17100.0,37.7449,37.7664,37.7288,37.7288,17100.0
2005-04-21 12:45:00,70.18,70.33,70.15,70.24,24400.0,37.7341,37.8148,37.718,37.7664,24400.0
2005-04-21 12:50:00,70.24,70.33,70.2,70.2,20100.0,37.7664,37.8148,37.7449,37.7449,20100.0
2005-04-21 12:55:00,70.19,70.3,70.19,70.24,21800.0,37.7395,37.7987,37.7395,37.7664,21800.0
2005-04-21 13:00:00,70.26,70.27,70.16,70.23,16100.0,37.7772,37.7825,37.7234,37.761,16100.0
2005-04-21 13:05:00,70.24,70.29,70.24,70.28,22100.0,37.7664,37.7933,37.7664,37.7879,22100.0
2005-04-21 13:10:00,70.29,70.29,70.27,70.28,42700.0,37.7933,37.7933,37.7825,37.7879,42700.0
2005-04-21 13:15:00,70.29,70.29,70.2,70.26,58800.0,37.7933,37.7933,37.7449,37.7772,58800.0
2005-04-21 13:20:00,70.25,70.28,70.24,70.24,40000.0,37.7718,37.7879,37.7664,37.7664,40000.0
2005-04-21 13:25:00,70.25,70.26,70.21,70.25,22900.0,37.7718,37.7772,37.7503,37.7718,22900.0
2005-04-21 13:30:00,70.25,70.25,70.21,70.23,23200.0,37.7718,37.7718,37.7503,37.761,23200.0
2005-04-21 13:35:00,70.24,70.3,70.23,70.3,67100.0,37.7664,37.7987,37.761,37.7987,67100.0
2005-04-21 13:40:00,70.29,70.3,70.28,70.3,48100.0,37.7933,37.7987,37.7879,37.7987,48100.0
2005-04-21 13:45:00,70.3,70.33,70.29,70.33,89900.0,37.7987,37.8148,37.7933,37.8148,89900.0
2005-04-21 13:50:00,70.33,70.33,70.28,70.28,26400.0,37.8148,37.8148,37.7879,37.7879,26400.0
2005-04-21 13:55:00,70.28,70.28,70.25,70.28,66000.0,37.7879,37.7879,37.7718,37.7879,66000.0
2005-04-21 14:00:00,70.28,70.28,70.25,70.28,44300.0,37.7879,37.7879,37.7718,37.7879,44300.0
2005-04-21 14:05:00,70.28,70.28,70.24,70.26,73100.0,37.7879,37.7879,37.7664,37.7772,73100.0
2005-04-21 14:10:00,70.26,70.34,70.26,70.29,129100.0,37.7772,37.8202,37.7772,37.7933,129100.0
2005-04-21 14:15:00,70.3,70.35,70.28,70.34,151000.0,37.7987,37.8256,37.7879,37.8202,151000.0
2005-04-21 14:20:00,70.34,70.39,70.33,70.38,138800.0,37.8202,37.8471,37.8148,37.8417,138800.0
2005-04-21 14:25:00,70.38,70.4,70.37,70.39,102600.0,37.8417,37.8524,37.8363,37.8471,102600.0
2005-04-21 14:30:00,70.38,70.39,70.31,70.35,51600.0,37.8417,37.8471,37.804,37.8256,51600.0
2005-04-21 14:35:00,70.35,70.38,70.34,70.38,179400.0,37.8256,37.8417,37.8202,37.8417,179400.0
2005-04-21 14:40:00,70.37,70.51,70.37,70.51,102700.0,37.8363,37.9116,37.8363,37.9116,102700.0
2005-04-21 14:45:00,70.5,70.5,70.45,70.48,49000.0,37.9062,37.9062,37.8793,37.8955,49000.0
2005-04-21 14:50:00,70.48,70.58,70.48,70.58,111400.0,37.8955,37.9492,37.8955,37.9492,111400.0
2005-04-21 14:55:00,70.57,70.6,70.53,70.58,70600.0,37.9438,37.96,37.9223,37.9492,70600.0
2005-04-21 15:00:00,70.59,70.7,70.59,70.64,68500.0,37.9546,38.0137,37.9546,37.9815,68500.0
2005-04-21 15:05:00,70.64,70.64,70.47,70.55,85000.0,37.9815,37.9815,37.8901,37.9331,85000.0
2005-04-21 15:10:00,70.56,70.65,70.52,70.63,69300.0,37.9385,37.9869,37.917,37.9761,69300.0
2005-04-21 15:15:00,70.63,70.65,70.61,70.65,72700.0,37.9761,37.9869,37.9653,37.9869,72700.0
2005-04-21 15:20:00,70.65,70.67,70.54,70.54,63300.0,37.9869,37.9976,37.9277,37.9277,63300.0
2005-04-21 15:25:00,70.54,70.56,70.52,70.56,106800.0,37.9277,37.9385,37.917,37.9385,106800.0
2005-04-21 15:30:00,70.56,70.65,70.56,70.62,73900.0,37.9385,37.9869,37.9385,37.9707,73900.0
2005-04-21 15:35:00,70.64,70.66,70.55,70.6,107700.0,37.9815,37.9922,37.9331,37.96,107700.0
2005-04-21 15:40:00,70.6,70.71,70.59,70.7,155000.0,37.96,38.0191,37.9546,38.0137,155000.0
2005-04-21 15:45:00,70.7,70.71,70.64,70.66,123000.0,38.0137,38.0191,37.9815,37.9922,123000.0
2005-04-21 15:50:00,70.66,70.67,70.6,70.64,102400.0,37.9922,37.9976,37.96,37.9815,102400.0
2005-04-21 15:55:00,70.65,70.66,70.54,70.58,172200.0,37.9869,37.9922,37.9277,37.9492,172200.0
2005-04-22 09:30:00,70.55,70.55,69.91,69.91,141500.0,37.9331,37.9331,37.589,37.589,141500.0
2005-04-22 09:35:00,69.92,70.15,69.6,69.7,123800.0,37.5944,37.718,37.4223,37.4761,123800.0
2005-04-22 09:40:00,69.67,69.78,69.51,69.73,115300.0,37.4599,37.5191,37.3739,37.4922,115300.0
2005-04-22 09:45:00,69.72,69.8,69.7,69.79,151400.0,37.4868,37.5298,37.4761,37.5245,151400.0
2005-04-22 09:50:00,69.79,70.0,69.78,69.95,94600.0,37.5245,37.6374,37.5191,37.6105,94600.0
2005-04-22 09:55:00,69.91,69.98,69.64,69.65,163700.0,37.589,37.6266,37.4438,37.4492,163700.0
2005-04-22 10:00:00,69.67,69.75,69.58,69.65,133000.0,37.4599,37.5029,37.4115,37.4492,133000.0
2005-04-22 10:05:00,69.64,69.65,69.41,69.42,120200.0,37.4438,37.4492,37.3201,37.3255,120200.0
2005-04-22 10:10:00,69.42,69.42,69.17,69.2,60200.0,37.3255,37.3255,37.1911,37.2072,60200.0
2005-04-22 10:15:00,69.15,69.29,69.1,69.11,176800.0,37.1803,37.2556,37.1535,37.1588,176800.0
2005-04-22 10:20:00,69.09,69.1,68.91,68.97,142200.0,37.1481,37.1535,37.0513,37.0836,142200.0
2005-04-22 10:25:00,68.97,69.1,68.84,68.99,109000.0,37.0836,37.1535,37.0137,37.0943,109000.0
2005-04-22 10:30:00,68.98,69.0,68.9,68.93,101900.0,37.0889,37.0997,37.0459,37.0621,101900.0
2005-04-22 10:35:00,68.93,68.99,68.89,68.91,52600.0,37.0621,37.0943,37.0405,37.0513,52600.0
2005-04-22 10:40:00,68.92,68.96,68.85,68.86,90000.0,37.0567,37.0782,37.019,37.0244,90000.0
2005-04-22 10:45:00,68.86,69.16,68.86,69.12,87000.0,37.0244,37.1857,37.0244,37.1642,87000.0
2005-04-22 10:50:00,69.09,69.11,69.01,69.03,98200.0,37.1481,37.1588,37.1051,37.1158,98200.0
2005-04-22 10:55:00,69.02,69.02,68.96,69.0,76500.0,37.1104,37.1104,37.0782,37.0997,76500.0
2005-04-22 11:00:00,69.0,69.1,68.98,69.0,86200.0,37.0997,37.1535,37.0889,37.0997,86200.0
2005-04-22 11:05:00,69.0,69.0,68.85,68.98,48900.0,37.0997,37.0997,37.019,37.0889,48900.0
2005-04-22 11:10:00,68.97,69.28,68.97,69.23,79200.0,37.0836,37.2502,37.0836,37.2234,79200.0
2005-04-22 11:15:00,69.23,69.37,69.22,69.23,152800.0,37.2234,37.2986,37.218,37.2234,152800.0
2005-04-22 11:20:00,69.23,69.31,69.2,69.21,59700.0,37.2234,37.2664,37.2072,37.2126,59700.0
2005-04-22 11:25:00,69.21,69.3,69.21,69.22,73100.0,37.2126,37.261,37.2126,37.218,73100.0
2005-04-22 11:30:00,69.23,69.23,69.18,69.18,46500.0,37.2234,37.2234,37.1965,37.1965,46500.0
2005-04-22 11:35:00,69.19,69.19,68.86,68.89,57900.0,37.2018,37.2018,37.0244,37.0405,57900.0
2005-04-22 11:40:00,68.9,68.95,68.88,68.88,47500.0,37.0459,37.0728,37.0352,37.0352,47500.0
2005-04-22 11:45:00,68.88,68.9,68.87,68.88,45200.0,37.0352,37.0459,37.0298,37.0352,45200.0
2005-04-22 11:50:00,68.88,68.98,68.88,68.91,37600.0,37.0352,37.0889,37.0352,37.0513,37600.0
2005-04-22 11:55:00,68.91,68.92,68.87,68.91,29100.0,37.0513,37.0567,37.0298,37.0513,29100.0
2005-04-22 12:00:00,68.91,68.95,68.88,68.92,47700.0,37.0513,37.0728,37.0352,37.0567,47700.0
2005-04-22 12:05:00,68.9,68.9,68.85,68.86,89100.0,37.0459,37.0459,37.019,37.0244,89100.0
2005-04-22 12:10:00,68.86,68.86,68.76,68.77,77500.0,37.0244,37.0244,36.9706,36.976,77500.0
2005-04-22 12:15:00,68.76,68.82,68.76,68.78,109000.0,36.9706,37.0029,36.9706,36.9814,109000.0
2005-04-22 12:20:00,68.79,68.81,68.75,68.78,63600.0,36.9868,36.9975,36.9653,36.9814,63600.0
2005-04-22 12:25:00,68.78,68.81,68.76,68.76,30600.0,36.9814,36.9975,36.9706,36.9706,30600.0
2005-04-22 12:30:00,68.76,68.78,68.67,68.67,81600.0,36.9706,36.9814,36.9223,36.9223,81600.0
2005-04-22 12:35:00,68.67,68.78,68.62,68.78,24000.0,36.9223,36.9814,36.8954,36.9814,24000.0
2005-04-22 12:40:00,68.78,68.89,68.77,68.87,68500.0,36.9814,37.0405,36.976,37.0298,68500.0
2005-04-22 12:45:00,68.87,68.87,68.73,68.74,39500.0,37.0298,37.0298,36.9545,36.9599,39500.0
2005-04-22 12:50:00,68.74,68.88,68.74,68.8,72600.0,36.9599,37.0352,36.9599,36.9922,72600.0
2005-04-22 12:55:00,68.81,68.86,68.7,68.7,28300.0,36.9975,37.0244,36.9384,36.9384,28300.0
2005-04-22 13:00:00,68.7,68.76,68.53,68.54,34100.0,36.9384,36.9706,36.847,36.8524,34100.0
2005-04-22 13:05:00,68.54,68.61,68.51,68.57,38400.0,36.8524,36.89,36.8362,36.8685,38400.0
2005-04-22 13:10:00,68.57,68.6,68.53,68.56,23300.0,36.8685,36.8846,36.847,36.8631,23300.0
2005-04-22 13:15:00,68.56,68.56,68.5,68.51,31300.0,36.8631,36.8631,36.8309,36.8362,31300.0
2005-04-22 13:20:00,68.52,68.53,68.5,68.52,45500.0,36.8416,36.847,36.8309,36.8416,45500.0
2005-04-22 13:25:00,68.51,68.52,68.46,68.46,95600.0,36.8362,36.8416,36.8093,36.8093,95600.0
2005-04-22 13:30:00,68.47,68.47,68.27,68.28,70900.0,36.8147,36.8147,36.7072,36.7126,70900.0
2005-04-22 13:35:00,68.28,68.35,68.28,68.3,51700.0,36.7126,36.7502,36.7126,36.7233,51700.0
2005-04-22 13:40:00,68.3,68.38,68.25,68.29,51000.0,36.7233,36.7663,36.6964,36.7179,51000.0
2005-04-22 13:45:00,68.28,68.29,68.05,68.24,119600.0,36.7126,36.7179,36.5889,36.6911,119600.0
2005-04-22 13:50:00,68.24,68.27,68.12,68.13,32500.0,36.6911,36.7072,36.6265,36.6319,32500.0
2005-04-22 13:55:00,68.13,68.24,68.06,68.09,65700.0,36.6319,36.6911,36.5943,36.6104,65700.0
2005-04-22 14:00:00,68.07,68.19,68.03,68.11,71500.0,36.5997,36.6642,36.5781,36.6212,71500.0
2005-04-22 14:05:00,68.11,68.11,68.02,68.02,65300.0,36.6212,36.6212,36.5728,36.5728,65300.0
2005-04-22 14:10:00,68.02,68.06,67.9,67.91,110100.0,36.5728,36.5943,36.5082,36.5136,110100.0
2005-04-22 14:15:00,67.9,67.9,67.77,67.8,119800.0,36.5082,36.5082,36.4383,36.4545,119800.0
2005-04-22 14:20:00,67.81,67.87,67.76,67.79,84700.0,36.4599,36.4921,36.433,36.4491,84700.0
2005-04-22 14:25:00,67.79,67.92,67.76,67.89,65600.0,36.4491,36.519,36.433,36.5029,65600.0
2005-04-22 14:30:00,67.99,67.99,67.76,67.76,77600.0,36.5566,36.5566,36.433,36.433,77600.0
2005-04-22 14:35:00,67.76,67.77,67.74,67.75,154900.0,36.433,36.4383,36.4222,36.4276,154900.0
2005-04-22 14:40:00,67.74,67.74,67.5,67.51,86000.0,36.4222,36.4222,36.2932,36.2986,86000.0
2005-04-22 14:45:00,67.5,67.51,67.1,67.18,158900.0,36.2932,36.2986,36.0781,36.1211,158900.0
2005-04-22 14:50:00,67.18,67.25,67.05,67.06,100500.0,36.1211,36.1588,36.0512,36.0566,100500.0
2005-04-22 14:55:00,67.06,67.19,66.65,67.02,343400.0,36.0566,36.1265,35.8361,36.0351,343400.0
2005-04-22 15:00:00,67.03,67.46,66.81,67.25,187100.0,36.0405,36.2717,35.9222,36.1588,187100.0
2005-04-22 15:05:00,67.25,67.57,67.14,67.54,195500.0,36.1588,36.3308,36.0996,36.3147,195500.0
2005-04-22 15:10:00,67.55,67.7,67.01,67.39,126900.0,36.3201,36.4007,36.0297,36.234,126900.0
2005-04-22 15:15:00,67.38,67.39,67.2,67.22,135800.0,36.2287,36.234,36.1319,36.1426,135800.0
2005-04-22 15:20:00,67.22,67.27,67.12,67.19,177200.0,36.1426,36.1695,36.0889,36.1265,177200.0
2005-04-22 15:25:00,67.19,67.24,67.01,67.08,162000.0,36.1265,36.1534,36.0297,36.0674,162000.0
2005-04-22 15:30:00,67.13,67.2,67.07,67.19,128600.0,36.0942,36.1319,36.062,36.1265,128600.0
2005-04-22 15:35:00,67.2,67.39,67.18,67.38,124800.0,36.1319,36.234,36.1211,36.2287,124800.0
2005-04-22 15:40:00,67.37,67.49,67.25,67.49,190900.0,36.2233,36.2878,36.1588,36.2878,190900.0
2005-04-22 15:45:00,67.49,67.59,67.41,67.59,150400.0,36.2878,36.3416,36.2448,36.3416,150400.0
2005-04-22 15:50:00,67.6,67.83,67.5,67.8,230400.0,36.3469,36.4706,36.2932,36.4545,230400.0
2005-04-22 15:55:00,67.81,68.0,67.78,67.92,230100.0,36.4599,36.562,36.4437,36.519,230100.0
2005-04-25 09:30:00,68.5,68.7,68.49,68.6,117300.0,36.8309,36.9384,36.8255,36.8846,117300.0
2005-04-25 09:35:00,68.6,68.6,68.19,68.19,62400.0,36.8846,36.8846,36.6642,36.6642,62400.0
2005-04-25 09:40:00,68.17,68.2,68.09,68.19,61900.0,36.6534,36.6695,36.6104,36.6642,61900.0
2005-04-25 09:45:00,68.2,68.32,68.19,68.32,88100.0,36.6695,36.7341,36.6642,36.7341,88100.0
2005-04-25 09:50:00,68.31,68.55,68.3,68.55,75500.0,36.7287,36.8577,36.7233,36.8577,75500.0
2005-04-25 09:55:00,68.51,68.58,68.48,68.52,101800.0,36.8362,36.8739,36.8201,36.8416,101800.0
2005-04-25 10:00:00,68.53,68.71,68.53,68.71,129100.0,36.847,36.9438,36.847,36.9438,129100.0
2005-04-25 10:05:00,68.71,69.06,68.71,69.02,116100.0,36.9438,37.132,36.9438,37.1104,116100.0
2005-04-25 10:10:00,69.03,69.5,69.0,69.25,145600.0,37.1158,37.3685,37.0997,37.2341,145600.0
2005-04-25 10:15:00,69.27,69.29,69.12,69.13,94900.0,37.2449,37.2556,37.1642,37.1696,94900.0
2005-04-25 10:20:00,69.12,69.12,68.93,68.93,81700.0,37.1642,37.1642,37.0621,37.0621,81700.0
2005-04-25 10:25:00,68.93,69.08,68.9,68.96,44200.0,37.0621,37.1427,37.0459,37.0782,44200.0
2005-04-25 10:30:00,68.97,69.0,68.82,68.85,47400.0,37.0836,37.0997,37.0029,37.019,47400.0
2005-04-25 10:35:00,68.87,68.9,68.8,68.84,75800.0,37.0298,37.0459,36.9922,37.0137,75800.0
2005-04-25 10:40:00,68.83,68.9,68.81,68.83,46900.0,37.0083,37.0459,36.9975,37.0083,46900.0
2005-04-25 10:45:00,68.81,68.82,68.74,68.75,61600.0,36.9975,37.0029,36.9599,36.9653,61600.0
2005-04-25 10:50:00,68.75,68.88,68.75,68.85,162300.0,36.9653,37.0352,36.9653,37.019,162300.0
2005-04-25 10:55:00,68.83,68.99,68.83,68.94,41600.0,37.0083,37.0943,37.0083,37.0674,41600.0
2005-04-25 11:00:00,68.97,68.99,68.93,68.96,27600.0,37.0836,37.0943,37.0621,37.0782,27600.0
2005-04-25 11:05:00,68.96,69.0,68.91,69.0,42700.0,37.0782,37.0997,37.0513,37.0997,42700.0
2005-04-25 11:10:00,69.01,69.05,69.0,69.0,36000.0,37.1051,37.1266,37.0997,37.0997,36000.0
2005-04-25 11:15:00,69.0,69.04,68.92,68.98,28900.0,37.0997,37.1212,37.0567,37.0889,28900.0
2005-04-25 11:20:00,68.99,69.25,68.98,69.12,63100.0,37.0943,37.2341,37.0889,37.1642,63100.0
2005-04-25 11:25:00,69.12,69.12,69.06,69.07,32500.0,37.1642,37.1642,37.132,37.1373,32500.0
2005-04-25 11:30:00,69.05,69.06,68.94,69.0,29000.0,37.1266,37.132,37.0674,37.0997,29000.0
2005-04-25 11:35:00,69.0,69.2,69.0,69.19,51200.0,37.0997,37.2072,37.0997,37.2018,51200.0
2005-04-25 11:40:00,69.19,69.22,69.08,69.09,22000.0,37.2018,37.218,37.1427,37.1481,22000.0
2005-04-25 11:45:00,69.09,69.23,69.07,69.23,38000.0,37.1481,37.2234,37.1373,37.2234,38000.0
2005-04-25 11:50:00,69.22,69.29,69.17,69.2,32400.0,37.218,37.2556,37.1911,37.2072,32400.0
2005-04-25 11:55:00,69.17,69.2,69.14,69.14,14700.0,37.1911,37.2072,37.175,37.175,14700.0
2005-04-25 12:00:00,69.15,69.16,69.04,69.04,19800.0,37.1803,37.1857,37.1212,37.1212,19800.0
2005-04-25 12:05:00,69.05,69.14,69.05,69.1,17700.0,37.1266,37.175,37.1266,37.1535,17700.0
2005-04-25 12:10:00,69.1,69.13,68.88,68.95,39600.0,37.1535,37.1696,37.0352,37.0728,39600.0
2005-04-25 12:15:00,68.93,68.97,68.9,68.94,30500.0,37.0621,37.0836,37.0459,37.0674,30500.0
2005-04-25 12:20:00,68.94,68.96,68.91,68.95,14900.0,37.0674,37.0782,37.0513,37.0728,14900.0
2005-04-25 12:25:00,68.95,68.98,68.92,68.98,18100.0,37.0728,37.0889,37.0567,37.0889,18100.0
2005-04-25 12:30:00,68.98,69.05,68.95,68.99,50200.0,37.0889,37.1266,37.0728,37.0943,50200.0
2005-04-25 12:35:00,68.98,68.99,68.94,68.95,14900.0,37.0889,37.0943,37.0674,37.0728,14900.0
2005-04-25 12:40:00,68.95,68.99,68.85,68.92,18800.0,37.0728,37.0943,37.019,37.0567,18800.0
2005-04-25 12:45:00,68.91,68.94,68.8,68.85,22300.0,37.0513,37.0674,36.9922,37.019,22300.0
2005-04-25 12:50:00,68.84,68.96,68.84,68.95,7900.0,37.0137,37.0782,37.0137,37.0728,7900.0
2005-04-25 12:55:00,68.95,68.95,68.9,68.91,12600.0,37.0728,37.0728,37.0459,37.0513,12600.0
2005-04-25 13:00:00,68.9,68.91,68.71,68.78,35400.0,37.0459,37.0513,36.9438,36.9814,35400.0
2005-04-25 13:05:00,68.78,68.81,68.78,68.79,64500.0,36.9814,36.9975,36.9814,36.9868,64500.0
2005-04-25 13:10:00,68.8,68.8,68.72,68.75,21900.0,36.9922,36.9922,36.9491,36.9653,21900.0
2005-04-25 13:15:00,68.78,68.8,68.73,68.79,14100.0,36.9814,36.9922,36.9545,36.9868,14100.0
2005-04-25 13:20:00,68.79,68.8,68.77,68.78,9900.0,36.9868,36.9922,36.976,36.9814,9900.0
2005-04-25 13:25:00,68.78,68.8,68.76,68.8,44600.0,36.9814,36.9922,36.9706,36.9922,44600.0
2005-04-25 13:30:00,68.79,68.85,68.79,68.82,52100.0,36.9868,37.019,36.9868,37.0029,52100.0
2005-04-25 13:35:00,68.81,68.87,68.78,68.86,21500.0,36.9975,37.0298,36.9814,37.0244,21500.0
2005-04-25 13:40:00,68.88,68.89,68.78,68.85,27000.0,37.0352,37.0405,36.9814,37.019,27000.0
2005-04-25 13:45:00,68.85,68.88,68.76,68.79,28700.0,37.019,37.0352,36.9706,36.9868,28700.0
2005-04-25 13:50:00,68.8,68.82,68.76,68.81,13800.0,36.9922,37.0029,36.9706,36.9975,13800.0
2005-04-25 13:55:00,68.82,68.82,68.76,68.76,16300.0,37.0029,37.0029,36.9706,36.9706,16300.0
2005-04-25 14:00:00,68.76,68.83,68.76,68.8,25800.0,36.9706,37.0083,36.9706,36.9922,25800.0
2005-04-25 14:05:00,68.81,68.87,68.81,68.87,12300.0,36.9975,37.0298,36.9975,37.0298,12300.0
2005-04-25 14:10:00,68.87,68.98,68.86,68.94,21400.0,37.0298,37.0889,37.0244,37.0674,21400.0
2005-04-25 14:15:00,68.94,68.95,68.85,68.86,24200.0,37.0674,37.0728,37.019,37.0244,24200.0
2005-04-25 14:20:00,68.86,68.91,68.77,68.87,15700.0,37.0244,37.0513,36.976,37.0298,15700.0
2005-04-25 14:25:00,68.85,68.98,68.85,68.97,35700.0,37.019,37.0889,37.019,37.0836,35700.0
2005-04-25 14:30:00,68.98,69.08,68.96,69.03,64500.0,37.0889,37.1427,37.0782,37.1158,64500.0
2005-04-25 14:35:00,69.01,69.04,68.97,68.99,17900.0,37.1051,37.1212,37.0836,37.0943,17900.0
2005-04-25 14:40:00,68.99,69.06,68.97,69.06,31000.0,37.0943,37.132,37.0836,37.132,31000.0
2005-04-25 14:45:00,69.07,69.12,69.05,69.05,80200.0,37.1373,37.1642,37.1266,37.1266,80200.0
2005-04-25 14:50:00,69.04,69.06,68.91,68.95,29400.0,37.1212,37.132,37.0513,37.0728,29400.0
2005-04-25 14:55:00,68.96,68.98,68.9,68.9,23200.0,37.0782,37.0889,37.0459,37.0459,23200.0
2005-04-25 15:00:00,68.94,68.96,68.72,68.8,94800.0,37.0674,37.0782,36.9491,36.9922,94800.0
2005-04-25 15:05:00,68.8,68.84,68.73,68.74,40000.0,36.9922,37.0137,36.9545,36.9599,40000.0
2005-04-25 15:10:00,68.74,68.82,68.71,68.71,30600.0,36.9599,37.0029,36.9438,36.9438,30600.0
2005-04-25 15:15:00,68.7,68.79,68.67,68.75,49000.0,36.9384,36.9868,36.9223,36.9653,49000.0
2005-04-25 15:20:00,68.75,68.87,68.75,68.78,35100.0,36.9653,37.0298,36.9653,36.9814,35100.0
2005-04-25 15:25:00,68.79,68.88,68.78,68.84,45900.0,36.9868,37.0352,36.9814,37.0137,45900.0
2005-04-25 15:30:00,68.84,69.05,68.82,69.05,57900.0,37.0137,37.1266,37.0029,37.1266,57900.0
2005-04-25 15:35:00,69.05,69.05,68.92,68.92,27900.0,37.1266,37.1266,37.0567,37.0567,27900.0
2005-04-25 15:40:00,68.92,68.95,68.87,68.95,47200.0,37.0567,37.0728,37.0298,37.0728,47200.0
2005-04-25 15:45:00,68.94,68.95,68.8,68.91,50300.0,37.0674,37.0728,36.9922,37.0513,50300.0
2005-04-25 15:50:00,68.89,68.98,68.89,68.98,78800.0,37.0405,37.0889,37.0405,37.0889,78800.0
2005-04-25 15:55:00,68.98,69.04,68.96,68.98,66300.0,37.0889,37.1212,37.0782,37.0889,66300.0
2005-04-26 09:30:00,68.99,69.1,68.93,68.95,54900.0,37.0943,37.1535,37.0621,37.0728,54900.0
2005-04-26 09:35:00,68.95,68.99,68.84,68.9,20100.0,37.0728,37.0943,37.0137,37.0459,20100.0
2005-04-26 09:40:00,68.9,68.91,68.67,68.73,22700.0,37.0459,37.0513,36.9223,36.9545,22700.0
2005-04-26 09:45:00,68.75,68.84,68.6,68.61,34100.0,36.9653,37.0137,36.8846,36.89,34100.0
2005-04-26 09:50:00,68.65,68.65,68.5,68.5,76200.0,36.9115,36.9115,36.8309,36.8309,76200.0
2005-04-26 09:55:00,68.5,68.59,68.45,68.47,115400.0,36.8309,36.8792,36.804,36.8147,115400.0
2005-04-26 10:00:00,68.5,68.7,68.45,68.47,134500.0,36.8309,36.9384,36.804,36.8147,134500.0
2005-04-26 10:05:00,68.53,68.55,68.45,68.49,44400.0,36.847,36.8577,36.804,36.8255,44400.0
2005-04-26 10:10:00,68.49,68.59,68.49,68.52,75400.0,36.8255,36.8792,36.8255,36.8416,75400.0
2005-04-26 10:15:00,68.59,68.65,68.5,68.52,56900.0,36.8792,36.9115,36.8309,36.8416,56900.0
2005-04-26 10:20:00,68.51,68.54,68.44,68.52,28900.0,36.8362,36.8524,36.7986,36.8416,28900.0
2005-04-26 10:25:00,68.51,68.54,68.47,68.47,37000.0,36.8362,36.8524,36.8147,36.8147,37000.0
2005-04-26 10:30:00,68.47,68.59,68.47,68.57,66800.0,36.8147,36.8792,36.8147,36.8685,66800.0
2005-04-26 10:35:00,68.57,68.58,68.5,68.51,74200.0,36.8685,36.8739,36.8309,36.8362,74200.0
2005-04-26 10:40:00,68.5,68.59,68.5,68.56,36000.0,36.8309,36.8792,36.8309,36.8631,36000.0
2005-04-26 10:45:00,68.56,68.56,68.5,68.5,52200.0,36.8631,36.8631,36.8309,36.8309,52200.0
2005-04-26 10:50:00,68.5,68.75,68.5,68.74,53300.0,36.8309,36.9653,36.8309,36.9599,53300.0
2005-04-26 10:55:00,68.74,68.78,68.73,68.74,20800.0,36.9599,36.9814,36.9545,36.9599,20800.0
2005-04-26 11:00:00,68.74,68.79,68.74,68.77,24900.0,36.9599,36.9868,36.9599,36.976,24900.0
2005-04-26 11:05:00,68.75,68.8,68.71,68.8,28000.0,36.9653,36.9922,36.9438,36.9922,28000.0
2005-04-26 11:10:00,68.8,68.86,68.79,68.85,32800.0,36.9922,37.0244,36.9868,37.019,32800.0
2005-04-26 11:15:00,68.84,68.85,68.82,68.83,31200.0,37.0137,37.019,37.0029,37.0083,31200.0
2005-04-26 11:20:00,68.82,68.83,68.52,68.6,49700.0,37.0029,37.0083,36.8416,36.8846,49700.0
2005-04-26 11:25:00,68.62,68.69,68.6,68.67,21500.0,36.8954,36.933,36.8846,36.9223,21500.0
2005-04-26 11:30:00,68.65,68.7,68.64,68.69,17400.0,36.9115,36.9384,36.9061,36.933,17400.0
2005-04-26 11:35:00,68.69,68.7,68.63,68.64,20400.0,36.933,36.9384,36.9007,36.9061,20400.0
2005-04-26 11:40:00,68.63,68.85,68.63,68.82,22100.0,36.9007,37.019,36.9007,37.0029,22100.0
2005-04-26 11:45:00,68.85,68.85,68.73,68.74,22600.0,37.019,37.019,36.9545,36.9599,22600.0
2005-04-26 11:50:00,68.78,68.83,68.75,68.75,16200.0,36.9814,37.0083,36.9653,36.9653,16200.0
2005-04-26 11:55:00,68.75,68.79,68.75,68.76,67800.0,36.9653,36.9868,36.9653,36.9706,67800.0
2005-04-26 12:00:00,68.76,68.79,68.75,68.77,45800.0,36.9706,36.9868,36.9653,36.976,45800.0
2005-04-26 12:05:00,68.77,68.8,68.75,68.75,23600.0,36.976,36.9922,36.9653,36.9653,23600.0
2005-04-26 12:10:00,68.75,68.92,68.75,68.86,894500.0,36.9653,37.0567,36.9653,37.0244,894500.0
2005-04-26 12:15:00,68.86,68.91,68.85,68.85,12400.0,37.0244,37.0513,37.019,37.019,12400.0
2005-04-26 12:20:00,68.85,68.86,68.7,68.75,20600.0,37.019,37.0244,36.9384,36.9653,20600.0
2005-04-26 12:25:00,68.71,68.84,68.71,68.83,17500.0,36.9438,37.0137,36.9438,37.0083,17500.0
2005-04-26 12:30:00,68.82,68.84,68.8,68.83,23100.0,37.0029,37.0137,36.9922,37.0083,23100.0
2005-04-26 12:35:00,68.84,68.84,68.74,68.81,16000.0,37.0137,37.0137,36.9599,36.9975,16000.0
2005-04-26 12:40:00,68.8,68.81,68.76,68.81,19900.0,36.9922,36.9975,36.9706,36.9975,19900.0
2005-04-26 12:45:00,68.81,68.84,68.8,68.8,8600.0,36.9975,37.0137,36.9922,36.9922,8600.0
2005-04-26 12:50:00,68.82,68.89,68.7,68.75,52900.0,37.0029,37.0405,36.9384,36.9653,52900.0
2005-04-26 12:55:00,68.75,68.77,68.65,68.68,48800.0,36.9653,36.976,36.9115,36.9276,48800.0
2005-04-26 13:00:00,68.68,68.71,68.64,68.69,51200.0,36.9276,36.9438,36.9061,36.933,51200.0
2005-04-26 13:05:00,68.67,68.69,68.63,68.63,17900.0,36.9223,36.933,36.9007,36.9007,17900.0
2005-04-26 13:10:00,68.64,68.67,68.62,68.66,22400.0,36.9061,36.9223,36.8954,36.9169,22400.0
2005-04-26 13:15:00,68.66,68.69,68.62,68.67,21200.0,36.9169,36.933,36.8954,36.9223,21200.0
2005-04-26 13:20:00,68.67,68.68,68.6,68.6,42900.0,36.9223,36.9276,36.8846,36.8846,42900.0
2005-04-26 13:25:00,68.6,68.61,68.5,68.51,36400.0,36.8846,36.89,36.8309,36.8362,36400.0
2005-04-26 13:30:00,68.5,68.63,68.5,68.55,66100.0,36.8309,36.9007,36.8309,36.8577,66100.0
2005-04-26 13:35:00,68.54,68.58,68.54,68.54,16200.0,36.8524,36.8739,36.8524,36.8524,16200.0
2005-04-26 13:40:00,68.54,68.6,68.54,68.56,19800.0,36.8524,36.8846,36.8524,36.8631,19800.0
2005-04-26 13:45:00,68.56,68.59,68.52,68.55,28500.0,36.8631,36.8792,36.8416,36.8577,28500.0
2005-04-26 13:50:00,68.55,68.59,68.45,68.5,64200.0,36.8577,36.8792,36.804,36.8309,64200.0
2005-04-26 13:55:00,68.46,68.6,68.46,68.57,17500.0,36.8093,36.8846,36.8093,36.8685,17500.0
2005-04-26 14:00:00,68.56,68.56,68.49,68.49,30900.0,36.8631,36.8631,36.8255,36.8255,30900.0
2005-04-26 14:05:00,68.47,68.5,68.34,68.37,61500.0,36.8147,36.8309,36.7448,36.761,61500.0
2005-04-26 14:10:00,68.37,68.39,68.33,68.33,53100.0,36.761,36.7717,36.7394,36.7394,53100.0
2005-04-26 14:15:00,68.3,68.31,68.23,68.29,156600.0,36.7233,36.7287,36.6857,36.7179,156600.0
2005-04-26 14:20:00,68.29,68.3,68.25,68.28,48800.0,36.7179,36.7233,36.6964,36.7126,48800.0
2005-04-26 14:25:00,68.28,68.39,68.28,68.38,25800.0,36.7126,36.7717,36.7126,36.7663,25800.0
2005-04-26 14:30:00,68.4,68.4,68.27,68.36,49900.0,36.7771,36.7771,36.7072,36.7556,49900.0
2005-04-26 14:35:00,68.37,68.52,68.35,68.35,47800.0,36.761,36.8416,36.7502,36.7502,47800.0
2005-04-26 14:40:00,68.35,68.43,68.32,68.33,64100.0,36.7502,36.7932,36.7341,36.7394,64100.0
2005-04-26 14:45:00,68.33,68.36,68.27,68.27,25700.0,36.7394,36.7556,36.7072,36.7072,25700.0
2005-04-26 14:50:00,68.3,68.42,68.26,68.32,90300.0,36.7233,36.7878,36.7018,36.7341,90300.0
2005-04-26 14:55:00,68.31,68.38,68.28,68.31,56300.0,36.7287,36.7663,36.7126,36.7287,56300.0
2005-04-26 15:00:00,68.31,68.41,68.29,68.38,55600.0,36.7287,36.7825,36.7179,36.7663,55600.0
2005-04-26 15:05:00,68.37,68.45,68.37,68.43,36300.0,36.761,36.804,36.761,36.7932,36300.0
2005-04-26 15:10:00,68.43,68.51,68.43,68.5,60500.0,36.7932,36.8362,36.7932,36.8309,60500.0
2005-04-26 15:15:00,68.49,68.5,68.34,68.35,41500.0,36.8255,36.8309,36.7448,36.7502,41500.0
2005-04-26 15:20:00,68.35,68.6,68.27,68.53,131200.0,36.7502,36.8846,36.7072,36.847,131200.0
2005-04-26 15:25:00,68.52,68.54,68.44,68.48,119800.0,36.8416,36.8524,36.7986,36.8201,119800.0
2005-04-26 15:30:00,68.49,68.51,68.44,68.5,124300.0,36.8255,36.8362,36.7986,36.8309,124300.0
2005-04-26 15:35:00,68.5,68.62,68.5,68.62,465500.0,36.8309,36.8954,36.8309,36.8954,465500.0
2005-04-26 15:40:00,68.62,68.63,68.48,68.49,74600.0,36.8954,36.9007,36.8201,36.8255,74600.0
2005-04-26 15:45:00,68.48,68.48,68.41,68.44,148200.0,36.8201,36.8201,36.7825,36.7986,148200.0
2005-04-26 15:50:00,68.44,68.44,68.38,68.38,188100.0,36.7986,36.7986,36.7663,36.7663,188100.0
2005-04-26 15:55:00,68.38,68.49,68.38,68.47,218700.0,36.7663,36.8255,36.7663,36.8147,218700.0
2005-04-27 09:30:00,68.46,68.6,68.43,68.5,81000.0,36.8093,36.8846,36.7932,36.8309,81000.0
2005-04-27 09:35:00,68.5,68.55,68.43,68.45,55700.0,36.8309,36.8577,36.7932,36.804,55700.0
2005-04-27 09:40:00,68.47,68.55,68.29,68.34,65300.0,36.8147,36.8577,36.7179,36.7448,65300.0
2005-04-27 09:45:00,68.37,68.45,68.28,68.41,24700.0,36.761,36.804,36.7126,36.7825,24700.0
2005-04-27 09:50:00,68.41,68.5,68.35,68.39,70700.0,36.7825,36.8309,36.7502,36.7717,70700.0
2005-04-27 09:55:00,68.39,68.48,68.39,68.48,58100.0,36.7717,36.8201,36.7717,36.8201,58100.0
2005-04-27 10:00:00,68.46,68.46,68.2,68.3,73400.0,36.8093,36.8093,36.6695,36.7233,73400.0
2005-04-27 10:05:00,68.31,68.4,68.26,68.26,41300.0,36.7287,36.7771,36.7018,36.7018,41300.0
2005-04-27 10:10:00,68.27,68.5,68.27,68.32,29800.0,36.7072,36.8309,36.7072,36.7341,29800.0
2005-04-27 10:15:00,68.33,68.44,68.26,68.29,48100.0,36.7394,36.7986,36.7018,36.7179,48100.0
2005-04-27 10:20:00,68.29,68.35,68.22,68.32,85800.0,36.7179,36.7502,36.6803,36.7341,85800.0
2005-04-27 10:25:00,68.33,68.5,68.32,68.48,36900.0,36.7394,36.8309,36.7341,36.8201,36900.0
2005-04-27 10:30:00,68.41,68.89,68.41,68.89,50500.0,36.7825,37.0405,36.7825,37.0405,50500.0
2005-04-27 10:35:00,68.89,68.89,68.52,68.59,29900.0,37.0405,37.0405,36.8416,36.8792,29900.0
2005-04-27 10:40:00,68.64,68.74,68.6,68.67,43600.0,36.9061,36.9599,36.8846,36.9223,43600.0
2005-04-27 10:45:00,68.67,68.81,68.65,68.78,27500.0,36.9223,36.9975,36.9115,36.9814,27500.0
2005-04-27 10:50:00,68.79,68.86,68.73,68.85,13500.0,36.9868,37.0244,36.9545,37.019,13500.0
2005-04-27 10:55:00,68.84,68.94,68.84,68.92,20000.0,37.0137,37.0674,37.0137,37.0567,20000.0
2005-04-27 11:00:00,68.91,68.91,68.7,68.73,22100.0,37.0513,37.0513,36.9384,36.9545,22100.0
2005-04-27 11:05:00,68.73,68.76,68.67,68.67,22100.0,36.9545,36.9706,36.9223,36.9223,22100.0
2005-04-27 11:10:00,68.67,68.75,68.67,68.74,18200.0,36.9223,36.9653,36.9223,36.9599,18200.0
2005-04-27 11:15:00,68.74,68.75,68.7,68.75,39900.0,36.9599,36.9653,36.9384,36.9653,39900.0
2005-04-27 11:20:00,68.74,68.8,68.73,68.79,25600.0,36.9599,36.9922,36.9545,36.9868,25600.0
2005-04-27 11:25:00,68.8,68.97,68.8,68.92,46100.0,36.9922,37.0836,36.9922,37.0567,46100.0
2005-04-27 11:30:00,68.88,68.92,68.85,68.9,30700.0,37.0352,37.0567,37.019,37.0459,30700.0
2005-04-27 11:35:00,68.89,68.99,68.88,68.93,38000.0,37.0405,37.0943,37.0352,37.0621,38000.0
2005-04-27 11:40:00,68.93,68.98,68.93,68.98,35600.0,37.0621,37.0889,37.0621,37.0889,35600.0
2005-04-27 11:45:00,68.98,68.98,68.88,68.95,12100.0,37.0889,37.0889,37.0352,37.0728,12100.0
2005-04-27 11:50:00,68.95,69.0,68.95,68.96,56700.0,37.0728,37.0997,37.0728,37.0782,56700.0
2005-04-27 11:55:00,68.97,69.15,68.94,69.13,59100.0,37.0836,37.1803,37.0674,37.1696,59100.0
2005-04-27 12:00:00,69.13,69.4,69.13,69.28,69100.0,37.1696,37.3148,37.1696,37.2502,69100.0
2005-04-27 12:05:00,69.33,69.36,69.18,69.18,30400.0,37.2771,37.2933,37.1965,37.1965,30400.0
2005-04-27 12:10:00,69.19,69.22,69.16,69.2,47200.0,37.2018,37.218,37.1857,37.2072,47200.0
2005-04-27 12:15:00,69.2,69.3,69.19,69.19,25200.0,37.2072,37.261,37.2018,37.2018,25200.0
2005-04-27 12:20:00,69.2,69.29,69.19,69.29,16800.0,37.2072,37.2556,37.2018,37.2556,16800.0
2005-04-27 12:25:00,69.27,69.27,69.13,69.14,13800.0,37.2449,37.2449,37.1696,37.175,13800.0
2005-04-27 12:30:00,69.13,69.13,69.04,69.05,9300.0,37.1696,37.1696,37.1212,37.1266,9300.0
2005-04-27 12:35:00,69.05,69.12,69.05,69.12,9600.0,37.1266,37.1642,37.1266,37.1642,9600.0
2005-04-27 12:40:00,69.12,69.16,69.11,69.16,18900.0,37.1642,37.1857,37.1588,37.1857,18900.0
2005-04-27 12:45:00,69.18,69.26,69.06,69.06,15700.0,37.1965,37.2395,37.132,37.132,15700.0
2005-04-27 12:50:00,69.02,69.04,69.0,69.0,4600.0,37.1104,37.1212,37.0997,37.0997,4600.0
2005-04-27 12:55:00,69.01,69.09,68.99,69.09,13700.0,37.1051,37.1481,37.0943,37.1481,13700.0
2005-04-27 13:00:00,69.09,69.11,69.07,69.11,12700.0,37.1481,37.1588,37.1373,37.1588,12700.0
2005-04-27 13:05:00,69.14,69.25,69.13,69.25,19600.0,37.175,37.2341,37.1696,37.2341,19600.0
2005-04-27 13:10:00,69.25,69.38,69.25,69.34,48900.0,37.2341,37.304,37.2341,37.2825,48900.0
2005-04-27 13:15:00,69.33,69.36,69.32,69.35,27100.0,37.2771,37.2933,37.2717,37.2879,27100.0
2005-04-27 13:20:00,69.37,69.37,69.19,69.22,32500.0,37.2986,37.2986,37.2018,37.218,32500.0
2005-04-27 13:25:00,69.22,69.3,69.22,69.28,12800.0,37.218,37.261,37.218,37.2502,12800.0
2005-04-27 13:30:00,69.27,69.32,69.25,69.32,26000.0,37.2449,37.2717,37.2341,37.2717,26000.0
2005-04-27 13:35:00,69.31,69.39,69.31,69.36,18600.0,37.2664,37.3094,37.2664,37.2933,18600.0
2005-04-27 13:40:00,69.37,69.38,69.3,69.31,28300.0,37.2986,37.304,37.261,37.2664,28300.0
2005-04-27 13:45:00,69.31,69.37,69.28,69.34,16800.0,37.2664,37.2986,37.2502,37.2825,16800.0
2005-04-27 13:50:00,69.34,69.4,69.34,69.4,44900.0,37.2825,37.3148,37.2825,37.3148,44900.0
2005-04-27 13:55:00,69.4,69.51,69.4,69.51,51200.0,37.3148,37.3739,37.3148,37.3739,51200.0
2005-04-27 14:00:00,69.5,69.5,69.38,69.43,27800.0,37.3685,37.3685,37.304,37.3309,27800.0
2005-04-27 14:05:00,69.44,69.5,69.38,69.43,34900.0,37.3363,37.3685,37.304,37.3309,34900.0
2005-04-27 14:10:00,69.42,69.47,69.4,69.47,36100.0,37.3255,37.3524,37.3148,37.3524,36100.0
2005-04-27 14:15:00,69.47,69.53,69.41,69.5,25300.0,37.3524,37.3847,37.3201,37.3685,25300.0
2005-04-27 14:20:00,69.46,69.55,69.41,69.55,18200.0,37.347,37.3954,37.3201,37.3954,18200.0
2005-04-27 14:25:00,69.55,69.58,69.47,69.58,34100.0,37.3954,37.4115,37.3524,37.4115,34100.0
2005-04-27 14:30:00,69.57,69.6,69.54,69.57,17000.0,37.4062,37.4223,37.39,37.4062,17000.0
2005-04-27 14:35:00,69.56,69.6,69.54,69.58,20800.0,37.4008,37.4223,37.39,37.4115,20800.0
2005-04-27 14:40:00,69.58,69.6,69.5,69.54,33300.0,37.4115,37.4223,37.3685,37.39,33300.0
2005-04-27 14:45:00,69.53,69.64,69.52,69.64,30800.0,37.3847,37.4438,37.3793,37.4438,30800.0
2005-04-27 14:50:00,69.65,69.96,69.64,69.96,89600.0,37.4492,37.6159,37.4438,37.6159,89600.0
2005-04-27 14:55:00,69.98,70.05,69.91,69.96,136300.0,37.6266,37.6643,37.589,37.6159,136300.0
2005-04-27 15:00:00,69.96,70.04,69.9,69.93,114100.0,37.6159,37.6589,37.5836,37.5997,114100.0
2005-04-27 15:05:00,69.92,69.97,69.85,69.85,48000.0,37.5944,37.6212,37.5567,37.5567,48000.0
2005-04-27 15:10:00,69.86,69.93,69.79,69.93,40200.0,37.5621,37.5997,37.5245,37.5997,40200.0
2005-04-27 15:15:00,69.93,69.96,69.75,69.77,64400.0,37.5997,37.6159,37.5029,37.5137,64400.0
2005-04-27 15:20:00,69.77,69.83,69.77,69.79,134900.0,37.5137,37.546,37.5137,37.5245,134900.0
2005-04-27 15:25:00,69.81,69.88,69.65,69.66,65300.0,37.5352,37.5728,37.4492,37.4546,65300.0
2005-04-27 15:30:00,69.65,69.83,69.65,69.82,74400.0,37.4492,37.546,37.4492,37.5406,74400.0
2005-04-27 15:35:00,69.83,69.91,69.78,69.79,71500.0,37.546,37.589,37.5191,37.5245,71500.0
2005-04-27 15:40:00,69.79,69.86,69.79,69.8,82200.0,37.5245,37.5621,37.5245,37.5298,82200.0
2005-04-27 15:45:00,69.81,69.83,69.74,69.76,109300.0,37.5352,37.546,37.4976,37.5083,109300.0
2005-04-27 15:50:00,69.76,69.83,69.74,69.78,99600.0,37.5083,37.546,37.4976,37.5191,99600.0
2005-04-27 15:55:00,69.78,69.87,69.77,69.87,89500.0,37.5191,37.5675,37.5137,37.5675,89500.0
2005-04-28 09:30:00,69.82,69.9,69.7,69.9,45800.0,37.5406,37.5836,37.4761,37.5836,45800.0
2005-04-28 09:35:00,69.88,69.89,69.7,69.73,72300.0,37.5728,37.5782,37.4761,37.4922,72300.0
2005-04-28 09:40:00,69.75,70.0,69.75,69.8,30100.0,37.5029,37.6374,37.5029,37.5298,30100.0
2005-04-28 09:45:00,69.8,69.96,69.8,69.86,54400.0,37.5298,37.6159,37.5298,37.5621,54400.0
2005-04-28 09:50:00,69.86,69.93,69.86,69.87,60700.0,37.5621,37.5997,37.5621,37.5675,60700.0
2005-04-28 09:55:00,69.86,69.94,69.85,69.94,50500.0,37.5621,37.6051,37.5567,37.6051,50500.0
2005-04-28 10:00:00,69.94,70.2,69.9,70.12,44700.0,37.6051,37.7449,37.5836,37.7019,44700.0
2005-04-28 10:05:00,70.2,70.2,70.05,70.1,40200.0,37.7449,37.7449,37.6643,37.6911,40200.0
2005-04-28 10:10:00,70.1,70.46,70.05,70.45,53200.0,37.6911,37.8847,37.6643,37.8793,53200.0
2005-04-28 10:15:00,70.45,70.46,70.25,70.28,38800.0,37.8793,37.8847,37.7718,37.7879,38800.0
2005-04-28 10:20:00,70.3,70.45,70.27,70.36,52400.0,37.7987,37.8793,37.7825,37.8309,52400.0
2005-04-28 10:25:00,70.35,70.45,70.34,70.38,37500.0,37.8256,37.8793,37.8202,37.8417,37500.0
2005-04-28 10:30:00,70.38,70.65,70.38,70.64,42600.0,37.8417,37.9869,37.8417,37.9815,42600.0
2005-04-28 10:35:00,70.63,70.64,70.45,70.45,32300.0,37.9761,37.9815,37.8793,37.8793,32300.0
2005-04-28 10:40:00,70.44,70.44,70.1,70.27,38800.0,37.8739,37.8739,37.6911,37.7825,38800.0
2005-04-28 10:45:00,70.31,70.51,70.27,70.5,53500.0,37.804,37.9116,37.7825,37.9062,53500.0
2005-04-28 10:50:00,70.52,70.61,70.38,70.38,39400.0,37.917,37.9653,37.8417,37.8417,39400.0
2005-04-28 10:55:00,70.38,70.47,70.38,70.47,34800.0,37.8417,37.8901,37.8417,37.8901,34800.0
2005-04-28 11:00:00,70.47,70.53,70.46,70.46,49700.0,37.8901,37.9223,37.8847,37.8847,49700.0
2005-04-28 11:05:00,70.46,70.58,70.45,70.58,31700.0,37.8847,37.9492,37.8793,37.9492,31700.0
2005-04-28 11:10:00,70.54,70.54,70.44,70.44,49900.0,37.9277,37.9277,37.8739,37.8739,49900.0
2005-04-28 11:15:00,70.45,70.55,70.45,70.55,45400.0,37.8793,37.9331,37.8793,37.9331,45400.0
2005-04-28 11:20:00,70.55,70.64,70.55,70.55,17900.0,37.9331,37.9815,37.9331,37.9331,17900.0
2005-04-28 11:25:00,70.53,70.6,70.49,70.52,38200.0,37.9223,37.96,37.9008,37.917,38200.0
2005-04-28 11:30:00,70.53,70.56,70.42,70.42,28400.0,37.9223,37.9385,37.8632,37.8632,28400.0
2005-04-28 11:35:00,70.42,70.46,70.31,70.46,31600.0,37.8632,37.8847,37.804,37.8847,31600.0
2005-04-28 11:40:00,70.47,70.51,70.39,70.39,43300.0,37.8901,37.9116,37.8471,37.8471,43300.0
2005-04-28 11:45:00,70.39,70.55,70.39,70.47,10700.0,37.8471,37.9331,37.8471,37.8901,10700.0
2005-04-28 11:50:00,70.47,70.49,70.36,70.47,35300.0,37.8901,37.9008,37.8309,37.8901,35300.0
2005-04-28 11:55:00,70.49,70.49,70.39,70.43,23000.0,37.9008,37.9008,37.8471,37.8686,23000.0
2005-04-28 12:00:00,70.43,70.5,70.39,70.42,27600.0,37.8686,37.9062,37.8471,37.8632,27600.0
2005-04-28 12:05:00,70.42,70.42,70.34,70.34,20200.0,37.8632,37.8632,37.8202,37.8202,20200.0
2005-04-28 12:10:00,70.34,70.34,70.22,70.26,35300.0,37.8202,37.8202,37.7557,37.7772,35300.0
2005-04-28 12:15:00,70.28,70.49,70.27,70.36,21000.0,37.7879,37.9008,37.7825,37.8309,21000.0
2005-04-28 12:20:00,70.36,70.36,70.33,70.34,15500.0,37.8309,37.8309,37.8148,37.8202,15500.0
2005-04-28 12:25:00,70.33,70.4,70.33,70.38,16400.0,37.8148,37.8524,37.8148,37.8417,16400.0
2005-04-28 12:30:00,70.36,70.48,70.34,70.44,29600.0,37.8309,37.8955,37.8202,37.8739,29600.0
2005-04-28 12:35:00,70.43,70.45,70.38,70.39,8600.0,37.8686,37.8793,37.8417,37.8471,8600.0
2005-04-28 12:40:00,70.41,70.41,70.34,70.4,22200.0,37.8578,37.8578,37.8202,37.8524,22200.0
2005-04-28 12:45:00,70.4,70.53,70.31,70.31,27200.0,37.8524,37.9223,37.804,37.804,27200.0
2005-04-28 12:50:00,70.32,70.35,70.29,70.3,13800.0,37.8094,37.8256,37.7933,37.7987,13800.0
2005-04-28 12:55:00,70.29,70.41,70.29,70.41,11300.0,37.7933,37.8578,37.7933,37.8578,11300.0
2005-04-28 13:00:00,70.41,70.42,70.37,70.39,12200.0,37.8578,37.8632,37.8363,37.8471,12200.0
2005-04-28 13:05:00,70.39,70.44,70.37,70.38,16800.0,37.8471,37.8739,37.8363,37.8417,16800.0
2005-04-28 13:10:00,70.38,70.41,70.38,70.38,15300.0,37.8417,37.8578,37.8417,37.8417,15300.0
2005-04-28 13:15:00,70.4,70.4,70.31,70.36,20000.0,37.8524,37.8524,37.804,37.8309,20000.0
2005-04-28 13:20:00,70.36,70.4,70.34,70.38,23200.0,37.8309,37.8524,37.8202,37.8417,23200.0
2005-04-28 13:25:00,70.39,70.4,70.33,70.39,19200.0,37.8471,37.8524,37.8148,37.8471,19200.0
2005-04-28 13:30:00,70.38,70.39,70.23,70.3,40300.0,37.8417,37.8471,37.761,37.7987,40300.0
2005-04-28 13:35:00,70.32,70.32,70.29,70.31,39500.0,37.8094,37.8094,37.7933,37.804,39500.0
2005-04-28 13:40:00,70.32,70.39,70.25,70.25,30700.0,37.8094,37.8471,37.7718,37.7718,30700.0
2005-04-28 13:45:00,70.29,70.34,70.25,70.25,24200.0,37.7933,37.8202,37.7718,37.7718,24200.0
2005-04-28 13:50:00,70.27,70.31,70.26,70.31,8400.0,37.7825,37.804,37.7772,37.804,8400.0
2005-04-28 13:55:00,70.31,70.4,70.29,70.32,40800.0,37.804,37.8524,37.7933,37.8094,40800.0
2005-04-28 14:00:00,70.32,70.32,70.21,70.23,41900.0,37.8094,37.8094,37.7503,37.761,41900.0
2005-04-28 14:05:00,70.25,70.26,70.02,70.02,68500.0,37.7718,37.7772,37.6481,37.6481,68500.0
2005-04-28 14:10:00,70.02,70.06,69.99,69.99,81400.0,37.6481,37.6696,37.632,37.632,81400.0
2005-04-28 14:15:00,70.0,70.04,69.85,69.85,23200.0,37.6374,37.6589,37.5567,37.5567,23200.0
2005-04-28 14:20:00,69.84,69.85,69.61,69.69,37500.0,37.5513,37.5567,37.4277,37.4707,37500.0
2005-04-28 14:25:00,69.71,69.79,69.52,69.79,74900.0,37.4814,37.5245,37.3793,37.5245,74900.0
2005-04-28 14:30:00,69.8,69.89,69.79,69.89,116600.0,37.5298,37.5782,37.5245,37.5782,116600.0
2005-04-28 14:35:00,69.88,70.05,69.88,69.91,81500.0,37.5728,37.6643,37.5728,37.589,81500.0
2005-04-28 14:40:00,69.9,69.98,69.83,69.96,41500.0,37.5836,37.6266,37.546,37.6159,41500.0
2005-04-28 14:45:00,69.97,70.03,69.87,69.89,126900.0,37.6212,37.6535,37.5675,37.5782,126900.0
2005-04-28 14:50:00,69.88,70.01,69.73,70.0,42000.0,37.5728,37.6427,37.4922,37.6374,42000.0
2005-04-28 14:55:00,70.0,70.05,69.98,70.01,25800.0,37.6374,37.6643,37.6266,37.6427,25800.0
2005-04-28 15:00:00,70.0,70.0,69.8,69.8,15300.0,37.6374,37.6374,37.5298,37.5298,15300.0
2005-04-28 15:05:00,69.77,69.92,69.73,69.92,40000.0,37.5137,37.5944,37.4922,37.5944,40000.0
2005-04-28 15:10:00,69.91,70.03,69.79,69.79,55500.0,37.589,37.6535,37.5245,37.5245,55500.0
2005-04-28 15:15:00,69.79,69.92,69.79,69.92,26500.0,37.5245,37.5944,37.5245,37.5944,26500.0
2005-04-28 15:20:00,69.91,70.05,69.91,70.01,57000.0,37.589,37.6643,37.589,37.6427,57000.0
2005-04-28 15:25:00,70.0,70.01,69.84,69.92,23200.0,37.6374,37.6427,37.5513,37.5944,23200.0
2005-04-28 15:30:00,69.94,70.02,69.82,69.85,44700.0,37.6051,37.6481,37.5406,37.5567,44700.0
2005-04-28 15:35:00,69.85,69.94,69.85,69.89,116900.0,37.5567,37.6051,37.5567,37.5782,116900.0
2005-04-28 15:40:00,69.89,70.12,69.88,70.1,41200.0,37.5782,37.7019,37.5728,37.6911,41200.0
2005-04-28 15:45:00,70.25,70.25,70.04,70.06,83000.0,37.7718,37.7718,37.6589,37.6696,83000.0
2005-04-28 15:50:00,70.06,70.09,69.84,69.91,82000.0,37.6696,37.6858,37.5513,37.589,82000.0
2005-04-28 15:55:00,69.91,69.92,69.82,69.84,92700.0,37.589,37.5944,37.5406,37.5513,92700.0
2005-04-29 09:30:00,70.12,70.12,69.68,69.74,33500.0,37.7019,37.7019,37.4653,37.4976,33500.0
2005-04-29 09:35:00,69.73,70.25,69.72,70.18,31300.0,37.4922,37.7718,37.4868,37.7341,31300.0
2005-04-29 09:40:00,70.19,70.35,70.13,70.21,34600.0,37.7395,37.8256,37.7073,37.7503,34600.0
2005-04-29 09:45:00,70.21,70.34,70.07,70.19,37900.0,37.7503,37.8202,37.675,37.7395,37900.0
2005-04-29 09:50:00,70.2,70.27,70.11,70.15,49100.0,37.7449,37.7825,37.6965,37.718,49100.0
2005-04-29 09:55:00,70.16,70.17,70.01,70.02,64500.0,37.7234,37.7288,37.6427,37.6481,64500.0
2005-04-29 10:00:00,70.07,70.07,70.0,70.0,73000.0,37.675,37.675,37.6374,37.6374,73000.0
2005-04-29 10:05:00,70.01,70.13,69.95,70.11,91500.0,37.6427,37.7073,37.6105,37.6965,91500.0
2005-04-29 10:10:00,70.09,70.1,69.85,69.87,50700.0,37.6858,37.6911,37.5567,37.5675,50700.0
2005-04-29 10:15:00,69.87,70.1,69.85,70.09,65500.0,37.5675,37.6911,37.5567,37.6858,65500.0
2005-04-29 10:20:00,70.08,70.2,70.01,70.19,47800.0,37.6804,37.7449,37.6427,37.7395,47800.0
2005-04-29 10:25:00,70.2,70.21,70.11,70.2,46600.0,37.7449,37.7503,37.6965,37.7449,46600.0
2005-04-29 10:30:00,70.19,70.2,69.92,69.95,51900.0,37.7395,37.7449,37.5944,37.6105,51900.0
2005-04-29 10:35:00,69.91,69.99,69.88,69.94,35900.0,37.589,37.632,37.5728,37.6051,35900.0
2005-04-29 10:40:00,69.95,70.05,69.93,70.0,55300.0,37.6105,37.6643,37.5997,37.6374,55300.0
2005-04-29 10:45:00,70.0,70.03,69.88,69.99,61600.0,37.6374,37.6535,37.5728,37.632,61600.0
2005-04-29 10:50:00,69.98,70.17,69.98,70.01,527000.0,37.6266,37.7288,37.6266,37.6427,527000.0
2005-04-29 10:55:00,70.01,70.34,70.01,70.34,58700.0,37.6427,37.8202,37.6427,37.8202,58700.0
2005-04-29 11:00:00,70.35,70.35,70.23,70.26,27000.0,37.8256,37.8256,37.761,37.7772,27000.0
2005-04-29 11:05:00,70.26,70.49,70.26,70.37,31600.0,37.7772,37.9008,37.7772,37.8363,31600.0
2005-04-29 11:10:00,70.35,70.35,70.16,70.16,42600.0,37.8256,37.8256,37.7234,37.7234,42600.0
2005-04-29 11:15:00,70.16,70.25,70.15,70.2,64600.0,37.7234,37.7718,37.718,37.7449,64600.0
2005-04-29 11:20:00,70.19,70.22,70.07,70.16,89600.0,37.7395,37.7557,37.675,37.7234,89600.0
2005-04-29 11:25:00,70.15,70.17,70.1,70.14,75800.0,37.718,37.7288,37.6911,37.7126,75800.0
2005-04-29 11:30:00,70.14,70.25,70.09,70.12,98500.0,37.7126,37.7718,37.6858,37.7019,98500.0
2005-04-29 11:35:00,70.15,70.22,70.13,70.2,65700.0,37.718,37.7557,37.7073,37.7449,65700.0
2005-04-29 11:40:00,70.21,70.28,70.12,70.14,78800.0,37.7503,37.7879,37.7019,37.7126,78800.0
2005-04-29 11:45:00,70.14,70.23,70.14,70.19,57900.0,37.7126,37.761,37.7126,37.7395,57900.0
2005-04-29 11:50:00,70.19,70.24,70.13,70.2,64000.0,37.7395,37.7664,37.7073,37.7449,64000.0
2005-04-29 11:55:00,70.17,70.4,70.17,70.28,39500.0,37.7288,37.8524,37.7288,37.7879,39500.0
2005-04-29 12:00:00,70.28,70.28,70.23,70.26,45200.0,37.7879,37.7879,37.761,37.7772,45200.0
2005-04-29 12:05:00,70.26,70.27,70.2,70.2,35600.0,37.7772,37.7825,37.7449,37.7449,35600.0
2005-04-29 12:10:00,70.21,70.22,70.12,70.17,18800.0,37.7503,37.7557,37.7019,37.7288,18800.0
2005-04-29 12:15:00,70.17,70.17,70.06,70.07,24900.0,37.7288,37.7288,37.6696,37.675,24900.0
2005-04-29 12:20:00,70.06,70.08,70.02,70.08,60500.0,37.6696,37.6804,37.6481,37.6804,60500.0
2005-04-29 12:25:00,70.08,70.08,70.03,70.05,24200.0,37.6804,37.6804,37.6535,37.6643,24200.0
2005-04-29 12:30:00,70.07,70.13,70.07,70.12,16600.0,37.675,37.7073,37.675,37.7019,16600.0
2005-04-29 12:35:00,70.12,70.16,70.1,70.16,13700.0,37.7019,37.7234,37.6911,37.7234,13700.0
2005-04-29 12:40:00,70.16,70.31,70.16,70.31,61200.0,37.7234,37.804,37.7234,37.804,61200.0
2005-04-29 12:45:00,70.33,70.33,70.23,70.23,49400.0,37.8148,37.8148,37.761,37.761,49400.0
2005-04-29 12:50:00,70.24,70.39,70.23,70.38,16600.0,37.7664,37.8471,37.761,37.8417,16600.0
2005-04-29 12:55:00,70.4,70.55,70.4,70.49,284800.0,37.8524,37.9331,37.8524,37.9008,284800.0
2005-04-29 13:00:00,70.44,70.48,70.39,70.41,75300.0,37.8739,37.8955,37.8471,37.8578,75300.0
2005-04-29 13:05:00,70.41,70.58,70.38,70.52,63500.0,37.8578,37.9492,37.8417,37.917,63500.0
2005-04-29 13:10:00,70.53,70.58,70.5,70.51,33000.0,37.9223,37.9492,37.9062,37.9116,33000.0
2005-04-29 13:15:00,70.53,70.64,70.5,70.63,26600.0,37.9223,37.9815,37.9062,37.9761,26600.0
2005-04-29 13:20:00,70.64,70.64,70.47,70.51,74500.0,37.9815,37.9815,37.8901,37.9116,74500.0
2005-04-29 13:25:00,70.51,70.52,70.42,70.51,24400.0,37.9116,37.917,37.8632,37.9116,24400.0
2005-04-29 13:30:00,70.51,70.59,70.48,70.49,33600.0,37.9116,37.9546,37.8955,37.9008,33600.0
2005-04-29 13:35:00,70.5,70.5,70.42,70.42,20100.0,37.9062,37.9062,37.8632,37.8632,20100.0
2005-04-29 13:40:00,70.4,70.53,70.4,70.52,24400.0,37.8524,37.9223,37.8524,37.917,24400.0
2005-04-29 13:45:00,70.54,70.57,70.52,70.55,12000.0,37.9277,37.9438,37.917,37.9331,12000.0
2005-04-29 13:50:00,70.55,70.6,70.52,70.6,24500.0,37.9331,37.96,37.917,37.96,24500.0
2005-04-29 13:55:00,70.59,70.64,70.57,70.58,29500.0,37.9546,37.9815,37.9438,37.9492,29500.0
2005-04-29 14:00:00,70.59,70.65,70.59,70.65,23600.0,37.9546,37.9869,37.9546,37.9869,23600.0
2005-04-29 14:05:00,70.65,70.65,70.56,70.63,17700.0,37.9869,37.9869,37.9385,37.9761,17700.0
2005-04-29 14:10:00,70.63,70.68,70.6,70.67,55000.0,37.9761,38.003,37.96,37.9976,55000.0
2005-04-29 14:15:00,70.67,70.68,70.62,70.64,25300.0,37.9976,38.003,37.9707,37.9815,25300.0
2005-04-29 14:20:00,70.63,70.75,70.6,70.69,24300.0,37.9761,38.0406,37.96,38.0084,24300.0
2005-04-29 14:25:00,70.69,70.91,70.69,70.91,71000.0,38.0084,38.1267,38.0084,38.1267,71000.0
2005-04-29 14:30:00,70.92,71.17,70.92,71.15,96500.0,38.132,38.2664,38.132,38.2557,96500.0
2005-04-29 14:35:00,71.15,71.44,71.14,71.37,84200.0,38.2557,38.4116,38.2503,38.374,84200.0
2005-04-29 14:40:00,71.37,71.37,71.22,71.29,57700.0,38.374,38.374,38.2933,38.331,57700.0
2005-04-29 14:45:00,71.29,71.34,71.28,71.34,76100.0,38.331,38.3579,38.3256,38.3579,76100.0
2005-04-29 14:50:00,71.32,71.37,71.3,71.33,79200.0,38.3471,38.374,38.3363,38.3525,79200.0
2005-04-29 14:55:00,71.35,71.35,71.23,71.23,39700.0,38.3632,38.3632,38.2987,38.2987,39700.0
2005-04-29 15:00:00,71.24,71.26,71.14,71.14,48700.0,38.3041,38.3148,38.2503,38.2503,48700.0
2005-04-29 15:05:00,71.13,71.21,71.07,71.16,33000.0,38.2449,38.288,38.2127,38.2611,33000.0
2005-04-29 15:10:00,71.18,71.26,71.13,71.14,40100.0,38.2718,38.3148,38.2449,38.2503,40100.0
2005-04-29 15:15:00,71.11,71.17,71.07,71.14,40100.0,38.2342,38.2664,38.2127,38.2503,40100.0
2005-04-29 15:20:00,71.14,71.14,70.78,70.95,77500.0,38.2503,38.2503,38.0568,38.1482,77500.0
2005-04-29 15:25:00,70.94,71.17,70.94,71.01,61400.0,38.1428,38.2664,38.1428,38.1804,61400.0
2005-04-29 15:30:00,71.02,71.1,71.0,71.03,63600.0,38.1858,38.2288,38.175,38.1912,63600.0
2005-04-29 15:35:00,71.04,71.22,71.04,71.14,52700.0,38.1966,38.2933,38.1966,38.2503,52700.0
2005-04-29 15:40:00,71.18,71.36,71.17,71.28,72800.0,38.2718,38.3686,38.2664,38.3256,72800.0
2005-04-29 15:45:00,71.29,71.36,71.27,71.34,74900.0,38.331,38.3686,38.3202,38.3579,74900.0
2005-04-29 15:50:00,71.34,71.36,71.32,71.33,45100.0,38.3579,38.3686,38.3471,38.3525,45100.0
2005-04-29 15:55:00,71.34,71.35,71.22,71.28,76700.0,38.3579,38.3632,38.2933,38.3256,76700.0
2005-05-02 09:30:00,71.3,71.4,71.25,71.27,67900.0,38.3363,38.3901,38.3095,38.3202,67900.0
2005-05-02 09:35:00,71.35,71.38,71.29,71.33,41100.0,38.3632,38.3794,38.331,38.3525,41100.0
2005-05-02 09:40:00,71.33,71.6,71.33,71.53,67200.0,38.3525,38.4976,38.3525,38.46,67200.0
2005-05-02 09:45:00,71.53,71.54,71.35,71.54,59400.0,38.46,38.4654,38.3632,38.4654,59400.0
2005-05-02 09:50:00,71.5,71.54,71.41,71.46,52700.0,38.4439,38.4654,38.3955,38.4224,52700.0
2005-05-02 09:55:00,71.49,71.6,71.46,71.55,39700.0,38.4385,38.4976,38.4224,38.4708,39700.0
2005-05-02 10:00:00,71.57,71.7,71.55,71.66,99500.0,38.4815,38.5514,38.4708,38.5299,99500.0
2005-05-02 10:05:00,71.63,71.68,71.59,71.6,95200.0,38.5138,38.5407,38.4923,38.4976,95200.0
2005-05-02 10:10:00,71.6,71.69,71.42,71.47,36700.0,38.4976,38.546,38.4009,38.4278,36700.0
2005-05-02 10:15:00,71.45,71.68,71.45,71.61,30300.0,38.417,38.5407,38.417,38.503,30300.0
2005-05-02 10:20:00,71.6,71.65,71.5,71.57,35500.0,38.4976,38.5245,38.4439,38.4815,35500.0
2005-05-02 10:25:00,71.57,71.64,71.57,71.63,31300.0,38.4815,38.5192,38.4815,38.5138,31300.0
2005-05-02 10:30:00,71.62,71.63,71.53,71.53,78800.0,38.5084,38.5138,38.46,38.46,78800.0
2005-05-02 10:35:00,71.57,71.58,71.41,71.52,22800.0,38.4815,38.4869,38.3955,38.4546,22800.0
2005-05-02 10:40:00,71.52,71.68,71.52,71.64,19600.0,38.4546,38.5407,38.4546,38.5192,19600.0
2005-05-02 10:45:00,71.63,71.7,71.56,71.69,68700.0,38.5138,38.5514,38.4761,38.546,68700.0
2005-05-02 10:50:00,71.69,71.69,71.61,71.61,48000.0,38.546,38.546,38.503,38.503,48000.0
2005-05-02 10:55:00,71.61,71.64,71.57,71.58,26400.0,38.503,38.5192,38.4815,38.4869,26400.0
2005-05-02 11:00:00,71.58,71.6,71.56,71.57,36300.0,38.4869,38.4976,38.4761,38.4815,36300.0
2005-05-02 11:05:00,71.58,71.6,71.56,71.6,22700.0,38.4869,38.4976,38.4761,38.4976,22700.0
2005-05-02 11:10:00,71.59,71.65,71.53,71.54,27900.0,38.4923,38.5245,38.46,38.4654,27900.0
2005-05-02 11:15:00,71.54,71.58,71.5,71.51,22000.0,38.4654,38.4869,38.4439,38.4493,22000.0
2005-05-02 11:20:00,71.52,71.61,71.52,71.54,27700.0,38.4546,38.503,38.4546,38.4654,27700.0
2005-05-02 11:25:00,71.55,71.58,71.43,71.58,28100.0,38.4708,38.4869,38.4062,38.4869,28100.0
2005-05-02 11:30:00,71.56,71.66,71.56,71.59,31500.0,38.4761,38.5299,38.4761,38.4923,31500.0
2005-05-02 11:35:00,71.59,71.6,71.53,71.57,53700.0,38.4923,38.4976,38.46,38.4815,53700.0
2005-05-02 11:40:00,71.57,71.58,71.53,71.57,36800.0,38.4815,38.4869,38.46,38.4815,36800.0
2005-05-02 11:45:00,71.57,71.63,71.57,71.62,40600.0,38.4815,38.5138,38.4815,38.5084,40600.0
2005-05-02 11:50:00,71.62,71.65,71.6,71.6,24900.0,38.5084,38.5245,38.4976,38.4976,24900.0
2005-05-02 11:55:00,71.59,71.61,71.56,71.6,39500.0,38.4923,38.503,38.4761,38.4976,39500.0
2005-05-02 12:00:00,71.6,71.6,71.5,71.54,56100.0,38.4976,38.4976,38.4439,38.4654,56100.0
2005-05-02 12:05:00,71.56,71.63,71.54,71.61,33300.0,38.4761,38.5138,38.4654,38.503,33300.0
2005-05-02 12:10:00,71.6,71.7,71.6,71.69,18900.0,38.4976,38.5514,38.4976,38.546,18900.0
2005-05-02 12:15:00,71.7,71.91,71.69,71.9,21700.0,38.5514,38.6643,38.546,38.659,21700.0
2005-05-02 12:20:00,71.91,71.95,71.83,71.84,46800.0,38.6643,38.6858,38.6213,38.6267,46800.0
2005-05-02 12:25:00,71.84,71.94,71.83,71.9,26400.0,38.6267,38.6805,38.6213,38.659,26400.0
2005-05-02 12:30:00,71.9,71.92,71.85,71.85,37400.0,38.659,38.6697,38.6321,38.6321,37400.0
2005-05-02 12:35:00,71.87,71.87,71.78,71.83,13100.0,38.6428,38.6428,38.5944,38.6213,13100.0
2005-05-02 12:40:00,71.87,71.91,71.82,71.82,27600.0,38.6428,38.6643,38.6159,38.6159,27600.0
2005-05-02 12:45:00,71.81,71.88,71.81,71.88,25900.0,38.6106,38.6482,38.6106,38.6482,25900.0
2005-05-02 12:50:00,71.88,71.95,71.88,71.91,50000.0,38.6482,38.6858,38.6482,38.6643,50000.0
2005-05-02 12:55:00,71.91,71.93,71.78,71.85,32800.0,38.6643,38.6751,38.5944,38.6321,32800.0
2005-05-02 13:00:00,71.87,71.92,71.87,71.91,16700.0,38.6428,38.6697,38.6428,38.6643,16700.0
2005-05-02 13:05:00,71.9,71.97,71.9,71.93,22300.0,38.659,38.6966,38.659,38.6751,22300.0
2005-05-02 13:10:00,71.93,71.97,71.92,71.93,30300.0,38.6751,38.6966,38.6697,38.6751,30300.0
2005-05-02 13:15:00,71.91,71.93,71.75,71.8,49100.0,38.6643,38.6751,38.5783,38.6052,49100.0
2005-05-02 13:20:00,71.79,71.85,71.78,71.82,20700.0,38.5998,38.6321,38.5944,38.6159,20700.0
2005-05-02 13:25:00,71.81,71.82,71.75,71.77,40000.0,38.6106,38.6159,38.5783,38.5891,40000.0
2005-05-02 13:30:00,71.75,71.81,71.68,71.68,18200.0,38.5783,38.6106,38.5407,38.5407,18200.0
2005-05-02 13:35:00,71.67,71.7,71.53,71.6,29000.0,38.5353,38.5514,38.46,38.4976,29000.0
2005-05-02 13:40:00,71.59,71.61,71.48,71.5,34400.0,38.4923,38.503,38.4331,38.4439,34400.0
2005-05-02 13:45:00,71.5,71.68,71.5,71.66,30200.0,38.4439,38.5407,38.4439,38.5299,30200.0
2005-05-02 13:50:00,71.65,71.75,71.65,71.73,27400.0,38.5245,38.5783,38.5245,38.5675,27400.0
2005-05-02 13:55:00,71.72,71.72,71.6,71.6,25100.0,38.5622,38.5622,38.4976,38.4976,25100.0
2005-05-02 14:00:00,71.59,71.6,71.44,71.46,73700.0,38.4923,38.4976,38.4116,38.4224,73700.0
2005-05-02 14:05:00,71.45,71.46,71.36,71.44,54300.0,38.417,38.4224,38.3686,38.4116,54300.0
2005-05-02 14:10:00,71.46,71.64,71.46,71.61,53200.0,38.4224,38.5192,38.4224,38.503,53200.0
2005-05-02 14:15:00,71.6,71.71,71.59,71.63,38100.0,38.4976,38.5568,38.4923,38.5138,38100.0
2005-05-02 14:20:00,71.63,71.63,71.52,71.57,11400.0,38.5138,38.5138,38.4546,38.4815,11400.0
2005-05-02 14:25:00,71.56,71.62,71.5,71.51,23200.0,38.4761,38.5084,38.4439,38.4493,23200.0
2005-05-02 14:30:00,71.51,71.54,71.5,71.52,22300.0,38.4493,38.4654,38.4439,38.4546,22300.0
2005-05-02 14:35:00,71.52,71.76,71.52,71.74,32400.0,38.4546,38.5837,38.4546,38.5729,32400.0
2005-05-02 14:40:00,71.72,71.72,71.62,71.66,12400.0,38.5622,38.5622,38.5084,38.5299,12400.0
2005-05-02 14:45:00,71.65,71.72,71.5,71.58,43400.0,38.5245,38.5622,38.4439,38.4869,43400.0
2005-05-02 14:50:00,71.59,71.63,71.48,71.5,24800.0,38.4923,38.5138,38.4331,38.4439,24800.0
2005-05-02 14:55:00,71.5,71.57,71.48,71.53,17500.0,38.4439,38.4815,38.4331,38.46,17500.0
2005-05-02 15:00:00,71.52,71.53,71.47,71.5,20900.0,38.4546,38.46,38.4278,38.4439,20900.0
2005-05-02 15:05:00,71.49,71.56,71.47,71.51,17100.0,38.4385,38.4761,38.4278,38.4493,17100.0
2005-05-02 15:10:00,71.54,71.6,71.51,71.59,16100.0,38.4654,38.4976,38.4493,38.4923,16100.0
2005-05-02 15:15:00,71.58,71.61,71.49,71.61,41200.0,38.4869,38.503,38.4385,38.503,41200.0
2005-05-02 15:20:00,71.62,71.7,71.6,71.67,42700.0,38.5084,38.5514,38.4976,38.5353,42700.0
2005-05-02 15:25:00,71.68,71.8,71.66,71.75,64200.0,38.5407,38.6052,38.5299,38.5783,64200.0
2005-05-02 15:30:00,71.76,71.93,71.75,71.93,54300.0,38.5837,38.6751,38.5783,38.6751,54300.0
2005-05-02 15:35:00,71.93,71.95,71.85,71.87,88500.0,38.6751,38.6858,38.6321,38.6428,88500.0
2005-05-02 15:40:00,71.88,71.98,71.87,71.97,56800.0,38.6482,38.702,38.6428,38.6966,56800.0
2005-05-02 15:45:00,71.97,72.1,71.97,72.05,72200.0,38.6966,38.7665,38.6966,38.7396,72200.0
2005-05-02 15:50:00,72.04,72.05,71.93,71.95,41500.0,38.7342,38.7396,38.6751,38.6858,41500.0
2005-05-02 15:55:00,71.95,71.96,71.9,71.96,127200.0,38.6858,38.6912,38.659,38.6912,127200.0
2005-05-03 09:30:00,71.9,71.91,71.63,71.8,51900.0,38.659,38.6643,38.5138,38.6052,51900.0
2005-05-03 09:35:00,71.7,71.75,71.55,71.58,43900.0,38.5514,38.5783,38.4708,38.4869,43900.0
2005-05-03 09:40:00,71.58,71.95,71.58,71.87,19100.0,38.4869,38.6858,38.4869,38.6428,19100.0
2005-05-03 09:45:00,71.85,71.96,71.74,71.96,27000.0,38.6321,38.6912,38.5729,38.6912,27000.0
2005-05-03 09:50:00,71.97,72.07,71.96,71.99,73000.0,38.6966,38.7504,38.6912,38.7073,73000.0
2005-05-03 09:55:00,71.98,72.12,71.98,72.0,38300.0,38.702,38.7772,38.702,38.7127,38300.0
2005-05-03 10:00:00,72.0,72.04,71.95,71.99,56700.0,38.7127,38.7342,38.6858,38.7073,56700.0
2005-05-03 10:05:00,71.99,72.04,71.94,71.97,38700.0,38.7073,38.7342,38.6805,38.6966,38700.0
2005-05-03 10:10:00,71.98,71.99,71.65,71.72,30300.0,38.702,38.7073,38.5245,38.5622,30300.0
2005-05-03 10:15:00,71.73,71.82,71.73,71.8,33400.0,38.5675,38.6159,38.5675,38.6052,33400.0
2005-05-03 10:20:00,71.8,71.86,71.68,71.72,52100.0,38.6052,38.6374,38.5407,38.5622,52100.0
2005-05-03 10:25:00,71.72,71.82,71.72,71.74,16900.0,38.5622,38.6159,38.5622,38.5729,16900.0
2005-05-03 10:30:00,71.72,71.76,71.67,71.76,26300.0,38.5622,38.5837,38.5353,38.5837,26300.0
2005-05-03 10:35:00,71.76,71.84,71.7,71.7,33500.0,38.5837,38.6267,38.5514,38.5514,33500.0
2005-05-03 10:40:00,71.69,71.81,71.68,71.81,23800.0,38.546,38.6106,38.5407,38.6106,23800.0
2005-05-03 10:45:00,71.82,71.89,71.82,71.83,30900.0,38.6159,38.6536,38.6159,38.6213,30900.0
2005-05-03 10:50:00,71.83,71.84,71.7,71.75,26200.0,38.6213,38.6267,38.5514,38.5783,26200.0
2005-05-03 10:55:00,71.77,71.81,71.72,71.72,19700.0,38.5891,38.6106,38.5622,38.5622,19700.0
2005-05-03 11:00:00,71.72,71.72,71.59,71.6,18200.0,38.5622,38.5622,38.4923,38.4976,18200.0
2005-05-03 11:05:00,71.61,71.61,71.45,71.49,39000.0,38.503,38.503,38.417,38.4385,39000.0
2005-05-03 11:10:00,71.49,71.54,71.49,71.52,31700.0,38.4385,38.4654,38.4385,38.4546,31700.0
2005-05-03 11:15:00,71.52,71.55,71.47,71.54,23100.0,38.4546,38.4708,38.4278,38.4654,23100.0
2005-05-03 11:20:00,71.52,71.6,71.52,71.6,21700.0,38.4546,38.4976,38.4546,38.4976,21700.0
2005-05-03 11:25:00,71.6,71.66,71.6,71.64,31100.0,38.4976,38.5299,38.4976,38.5192,31100.0
2005-05-03 11:30:00,71.65,71.69,71.65,71.68,15900.0,38.5245,38.546,38.5245,38.5407,15900.0
2005-05-03 11:35:00,71.68,71.68,71.65,71.67,17200.0,38.5407,38.5407,38.5245,38.5353,17200.0
2005-05-03 11:40:00,71.67,71.69,71.64,71.69,18800.0,38.5353,38.546,38.5192,38.546,18800.0
2005-05-03 11:45:00,71.7,71.79,71.69,71.71,27600.0,38.5514,38.5998,38.546,38.5568,27600.0
2005-05-03 11:50:00,71.68,71.77,71.68,71.72,27500.0,38.5407,38.5891,38.5407,38.5622,27500.0
2005-05-03 11:55:00,71.72,71.72,71.66,71.7,29900.0,38.5622,38.5622,38.5299,38.5514,29900.0
2005-05-03 12:00:00,71.7,71.77,71.62,71.7,33500.0,38.5514,38.5891,38.5084,38.5514,33500.0
2005-05-03 12:05:00,71.69,71.69,71.42,71.43,27200.0,38.546,38.546,38.4009,38.4062,27200.0
2005-05-03 12:10:00,71.43,71.45,71.3,71.3,47600.0,38.4062,38.417,38.3363,38.3363,47600.0
2005-05-03 12:15:00,71.31,71.47,71.3,71.46,19100.0,38.3417,38.4278,38.3363,38.4224,19100.0
2005-05-03 12:20:00,71.47,71.55,71.47,71.54,15800.0,38.4278,38.4708,38.4278,38.4654,15800.0
2005-05-03 12:25:00,71.53,71.54,71.48,71.52,14200.0,38.46,38.4654,38.4331,38.4546,14200.0
2005-05-03 12:30:00,71.54,71.54,71.5,71.5,12600.0,38.4654,38.4654,38.4439,38.4439,12600.0
2005-05-03 12:35:00,71.48,71.54,71.47,71.47,13100.0,38.4331,38.4654,38.4278,38.4278,13100.0
2005-05-03 12:40:00,71.47,71.52,71.45,71.51,19000.0,38.4278,38.4546,38.417,38.4493,19000.0
2005-05-03 12:45:00,71.54,71.63,71.54,71.6,19700.0,38.4654,38.5138,38.4654,38.4976,19700.0
2005-05-03 12:50:00,71.6,71.61,71.58,71.61,32200.0,38.4976,38.503,38.4869,38.503,32200.0
2005-05-03 12:55:00,71.6,71.63,71.6,71.6,12900.0,38.4976,38.5138,38.4976,38.4976,12900.0
2005-05-03 13:00:00,71.6,71.61,71.57,71.59,63500.0,38.4976,38.503,38.4815,38.4923,63500.0
2005-05-03 13:05:00,71.59,71.64,71.59,71.62,46400.0,38.4923,38.5192,38.4923,38.5084,46400.0
2005-05-03 13:10:00,71.62,71.67,71.61,71.65,25600.0,38.5084,38.5353,38.503,38.5245,25600.0
2005-05-03 13:15:00,71.66,71.66,71.64,71.64,10800.0,38.5299,38.5299,38.5192,38.5192,10800.0
2005-05-03 13:20:00,71.63,71.72,71.62,71.69,36200.0,38.5138,38.5622,38.5084,38.546,36200.0
2005-05-03 13:25:00,71.68,71.68,71.64,71.64,12300.0,38.5407,38.5407,38.5192,38.5192,12300.0
2005-05-03 13:30:00,71.63,71.64,71.56,71.61,25100.0,38.5138,38.5192,38.4761,38.503,25100.0
2005-05-03 13:35:00,71.59,71.62,71.58,71.61,15800.0,38.4923,38.5084,38.4869,38.503,15800.0
2005-05-03 13:40:00,71.62,71.62,71.59,71.6,14000.0,38.5084,38.5084,38.4923,38.4976,14000.0
2005-05-03 13:45:00,71.6,71.6,71.56,71.56,18200.0,38.4976,38.4976,38.4761,38.4761,18200.0
2005-05-03 13:50:00,71.56,71.66,71.54,71.66,38400.0,38.4761,38.5299,38.4654,38.5299,38400.0
2005-05-03 13:55:00,71.67,71.7,71.65,71.68,25100.0,38.5353,38.5514,38.5245,38.5407,25100.0
2005-05-03 14:00:00,71.68,71.69,71.62,71.65,25200.0,38.5407,38.546,38.5084,38.5245,25200.0
2005-05-03 14:05:00,71.66,71.68,71.65,71.67,13800.0,38.5299,38.5407,38.5245,38.5353,13800.0
2005-05-03 14:10:00,71.67,71.71,71.67,71.69,44400.0,38.5353,38.5568,38.5353,38.546,44400.0
2005-05-03 14:15:00,71.68,71.71,71.4,71.4,54800.0,38.5407,38.5568,38.3901,38.3901,54800.0
2005-05-03 14:20:00,71.4,71.71,71.38,71.69,48900.0,38.3901,38.5568,38.3794,38.546,48900.0
2005-05-03 14:25:00,71.7,71.75,71.55,71.61,51000.0,38.5514,38.5783,38.4708,38.503,51000.0
2005-05-03 14:30:00,71.61,71.85,71.6,71.85,66200.0,38.503,38.6321,38.4976,38.6321,66200.0
2005-05-03 14:35:00,71.85,71.96,71.84,71.9,76400.0,38.6321,38.6912,38.6267,38.659,76400.0
2005-05-03 14:40:00,71.91,71.95,71.85,71.91,43400.0,38.6643,38.6858,38.6321,38.6643,43400.0
2005-05-03 14:45:00,71.96,72.0,71.87,71.89,50400.0,38.6912,38.7127,38.6428,38.6536,50400.0
2005-05-03 14:50:00,71.9,71.93,71.86,71.91,30600.0,38.659,38.6751,38.6374,38.6643,30600.0
2005-05-03 14:55:00,71.92,72.01,71.84,71.89,43400.0,38.6697,38.7181,38.6267,38.6536,43400.0
2005-05-03 15:00:00,71.89,71.9,71.61,71.63,37400.0,38.6536,38.659,38.503,38.5138,37400.0
2005-05-03 15:05:00,71.64,71.64,71.25,71.31,76400.0,38.5192,38.5192,38.3095,38.3417,76400.0
2005-05-03 15:10:00,71.33,71.38,71.17,71.36,37800.0,38.3525,38.3794,38.2664,38.3686,37800.0
2005-05-03 15:15:00,71.35,71.49,71.35,71.44,71900.0,38.3632,38.4385,38.3632,38.4116,71900.0
2005-05-03 15:20:00,71.47,71.61,71.45,71.54,60800.0,38.4278,38.503,38.417,38.4654,60800.0
2005-05-03 15:25:00,71.54,71.54,71.47,71.53,44800.0,38.4654,38.4654,38.4278,38.46,44800.0
2005-05-03 15:30:00,71.53,71.53,71.42,71.43,49800.0,38.46,38.46,38.4009,38.4062,49800.0
2005-05-03 15:35:00,71.43,71.51,71.42,71.49,65200.0,38.4062,38.4493,38.4009,38.4385,65200.0
2005-05-03 15:40:00,71.49,71.54,71.44,71.53,158300.0,38.4385,38.4654,38.4116,38.46,158300.0
2005-05-03 15:45:00,71.53,71.6,71.47,71.55,42400.0,38.46,38.4976,38.4278,38.4708,42400.0
2005-05-03 15:50:00,71.54,71.6,71.42,71.44,93500.0,38.4654,38.4976,38.4009,38.4116,93500.0
2005-05-03 15:55:00,71.45,71.75,71.44,71.75,140000.0,38.417,38.5783,38.4116,38.5783,140000.0
2005-05-04 09:30:00,71.66,71.9,71.65,71.71,48700.0,38.5299,38.659,38.5245,38.5568,48700.0
2005-05-04 09:35:00,71.71,71.72,71.6,71.66,13100.0,38.5568,38.5622,38.4976,38.5299,13100.0
2005-05-04 09:40:00,71.67,71.78,71.56,71.58,27000.0,38.5353,38.5944,38.4761,38.4869,27000.0
2005-05-04 09:45:00,71.6,71.61,71.42,71.47,23200.0,38.4976,38.503,38.4009,38.4278,23200.0
2005-05-04 09:50:00,71.46,71.52,71.26,71.3,23200.0,38.4224,38.4546,38.3148,38.3363,23200.0
2005-05-04 09:55:00,71.3,71.55,71.28,71.55,10100.0,38.3363,38.4708,38.3256,38.4708,10100.0
2005-05-04 10:00:00,71.54,71.55,71.27,71.29,56600.0,38.4654,38.4708,38.3202,38.331,56600.0
2005-05-04 10:05:00,71.28,71.39,71.23,71.3,31200.0,38.3256,38.3847,38.2987,38.3363,31200.0
2005-05-04 10:10:00,71.3,71.33,71.06,71.07,42700.0,38.3363,38.3525,38.2073,38.2127,42700.0
2005-05-04 10:15:00,71.06,71.17,71.05,71.15,35600.0,38.2073,38.2664,38.2019,38.2557,35600.0
2005-05-04 10:20:00,71.16,71.32,71.15,71.3,25100.0,38.2611,38.3471,38.2557,38.3363,25100.0
2005-05-04 10:25:00,71.27,71.28,71.2,71.21,20100.0,38.3202,38.3256,38.2826,38.288,20100.0
2005-05-04 10:30:00,71.21,71.4,71.2,71.29,53000.0,38.288,38.3901,38.2826,38.331,53000.0
2005-05-04 10:35:00,71.3,71.37,71.22,71.3,64200.0,38.3363,38.374,38.2933,38.3363,64200.0
2005-05-04 10:40:00,71.29,71.29,71.19,71.2,38800.0,38.331,38.331,38.2772,38.2826,38800.0
2005-05-04 10:45:00,71.21,71.22,71.0,71.08,37400.0,38.288,38.2933,38.175,38.2181,37400.0
2005-05-04 10:50:00,71.08,71.4,71.04,71.12,30900.0,38.2181,38.3901,38.1966,38.2396,30900.0
2005-05-04 10:55:00,71.15,71.26,71.13,71.25,28300.0,38.2557,38.3148,38.2449,38.3095,28300.0
2005-05-04 11:00:00,71.25,71.3,71.22,71.22,47200.0,38.3095,38.3363,38.2933,38.2933,47200.0
2005-05-04 11:05:00,71.23,71.27,71.22,71.23,18100.0,38.2987,38.3202,38.2933,38.2987,18100.0
2005-05-04 11:10:00,71.22,71.3,71.22,71.27,25100.0,38.2933,38.3363,38.2933,38.3202,25100.0
2005-05-04 11:15:00,71.27,71.42,71.27,71.42,15300.0,38.3202,38.4009,38.3202,38.4009,15300.0
2005-05-04 11:20:00,71.41,71.41,71.25,71.37,26100.0,38.3955,38.3955,38.3095,38.374,26100.0
2005-05-04 11:25:00,71.4,71.5,71.37,71.5,34300.0,38.3901,38.4439,38.374,38.4439,34300.0
2005-05-04 11:30:00,71.49,71.51,71.35,71.36,22800.0,38.4385,38.4493,38.3632,38.3686,22800.0
2005-05-04 11:35:00,71.35,71.38,71.2,71.23,27600.0,38.3632,38.3794,38.2826,38.2987,27600.0
2005-05-04 11:40:00,71.24,71.39,71.24,71.39,21000.0,38.3041,38.3847,38.3041,38.3847,21000.0
2005-05-04 11:45:00,71.39,71.47,71.39,71.44,21900.0,38.3847,38.4278,38.3847,38.4116,21900.0
2005-05-04 11:50:00,71.41,71.46,71.4,71.44,29100.0,38.3955,38.4224,38.3901,38.4116,29100.0
2005-05-04 11:55:00,71.43,71.43,71.24,71.24,11700.0,38.4062,38.4062,38.3041,38.3041,11700.0
2005-05-04 12:00:00,71.23,71.29,71.14,71.14,17300.0,38.2987,38.331,38.2503,38.2503,17300.0
2005-05-04 12:05:00,71.14,71.2,71.12,71.13,24300.0,38.2503,38.2826,38.2396,38.2449,24300.0
2005-05-04 12:10:00,71.12,71.26,71.06,71.25,22900.0,38.2396,38.3148,38.2073,38.3095,22900.0
2005-05-04 12:15:00,71.25,71.3,71.23,71.24,14500.0,38.3095,38.3363,38.2987,38.3041,14500.0
2005-05-04 12:20:00,71.24,71.26,71.05,71.1,15900.0,38.3041,38.3148,38.2019,38.2288,15900.0
2005-05-04 12:25:00,71.12,71.2,71.06,71.2,28900.0,38.2396,38.2826,38.2073,38.2826,28900.0
2005-05-04 12:30:00,71.2,71.26,71.2,71.21,34000.0,38.2826,38.3148,38.2826,38.288,34000.0
2005-05-04 12:35:00,71.2,71.26,71.19,71.26,9600.0,38.2826,38.3148,38.2772,38.3148,9600.0
2005-05-04 12:40:00,71.25,71.32,71.24,71.32,25600.0,38.3095,38.3471,38.3041,38.3471,25600.0
2005-05-04 12:45:00,71.32,71.34,71.32,71.33,9700.0,38.3471,38.3579,38.3471,38.3525,9700.0
2005-05-04 12:50:00,71.34,71.34,71.23,71.31,20700.0,38.3579,38.3579,38.2987,38.3417,20700.0
2005-05-04 12:55:00,71.31,71.34,71.27,71.33,6800.0,38.3417,38.3579,38.3202,38.3525,6800.0
2005-05-04 13:00:00,71.32,71.33,71.3,71.32,17700.0,38.3471,38.3525,38.3363,38.3471,17700.0
2005-05-04 13:05:00,71.33,71.33,71.27,71.3,27800.0,38.3525,38.3525,38.3202,38.3363,27800.0
2005-05-04 13:10:00,71.3,71.42,71.29,71.37,21300.0,38.3363,38.4009,38.331,38.374,21300.0
2005-05-04 13:15:00,71.38,71.39,71.31,71.31,16400.0,38.3794,38.3847,38.3417,38.3417,16400.0
2005-05-04 13:20:00,71.31,71.31,71.23,71.24,8100.0,38.3417,38.3417,38.2987,38.3041,8100.0
2005-05-04 13:25:00,71.24,71.27,71.24,71.26,4600.0,38.3041,38.3202,38.3041,38.3148,4600.0
2005-05-04 13:30:00,71.26,71.26,71.14,71.16,15700.0,38.3148,38.3148,38.2503,38.2611,15700.0
2005-05-04 13:35:00,71.17,71.17,71.1,71.14,15300.0,38.2664,38.2664,38.2288,38.2503,15300.0
2005-05-04 13:40:00,71.14,71.18,71.14,71.18,19100.0,38.2503,38.2718,38.2503,38.2718,19100.0
2005-05-04 13:45:00,71.18,71.18,71.12,71.17,18400.0,38.2718,38.2718,38.2396,38.2664,18400.0
2005-05-04 13:50:00,71.17,71.31,71.13,71.31,52100.0,38.2664,38.3417,38.2449,38.3417,52100.0
2005-05-04 13:55:00,71.32,71.36,71.24,71.25,62300.0,38.3471,38.3686,38.3041,38.3095,62300.0
2005-05-04 14:00:00,71.27,71.34,71.26,71.31,30900.0,38.3202,38.3579,38.3148,38.3417,30900.0
2005-05-04 14:05:00,71.31,71.32,71.27,71.29,12800.0,38.3417,38.3471,38.3202,38.331,12800.0
2005-05-04 14:10:00,71.3,71.38,71.3,71.35,22700.0,38.3363,38.3794,38.3363,38.3632,22700.0
2005-05-04 14:15:00,71.35,71.48,71.34,71.45,21100.0,38.3632,38.4331,38.3579,38.417,21100.0
2005-05-04 14:20:00,71.47,71.58,71.39,71.41,40900.0,38.4278,38.4869,38.3847,38.3955,40900.0
2005-05-04 14:25:00,71.4,71.45,71.4,71.44,18700.0,38.3901,38.417,38.3901,38.4116,18700.0
2005-05-04 14:30:00,71.43,71.44,71.32,71.43,47900.0,38.4062,38.4116,38.3471,38.4062,47900.0
2005-05-04 14:35:00,71.45,71.52,71.45,71.51,11700.0,38.417,38.4546,38.417,38.4493,11700.0
2005-05-04 14:40:00,71.52,71.61,71.5,71.5,33200.0,38.4546,38.503,38.4439,38.4439,33200.0
2005-05-04 14:45:00,71.5,71.63,71.49,71.54,22600.0,38.4439,38.5138,38.4385,38.4654,22600.0
2005-05-04 14:50:00,71.53,71.57,71.5,71.5,20400.0,38.46,38.4815,38.4439,38.4439,20400.0
2005-05-04 14:55:00,71.51,71.69,71.51,71.63,26300.0,38.4493,38.546,38.4493,38.5138,26300.0
2005-05-04 15:00:00,71.63,71.66,71.52,71.53,27600.0,38.5138,38.5299,38.4546,38.46,27600.0
2005-05-04 15:05:00,71.51,71.56,71.48,71.55,14100.0,38.4493,38.4761,38.4331,38.4708,14100.0
2005-05-04 15:10:00,71.54,71.57,71.51,71.55,37000.0,38.4654,38.4815,38.4493,38.4708,37000.0
2005-05-04 15:15:00,71.55,71.6,71.55,71.59,15000.0,38.4708,38.4976,38.4708,38.4923,15000.0
2005-05-04 15:20:00,71.6,71.62,71.58,71.62,15500.0,38.4976,38.5084,38.4869,38.5084,15500.0
2005-05-04 15:25:00,71.6,71.74,71.6,71.6,36700.0,38.4976,38.5729,38.4976,38.4976,36700.0
2005-05-04 15:30:00,71.61,71.65,71.57,71.65,43400.0,38.503,38.5245,38.4815,38.5245,43400.0
2005-05-04 15:35:00,71.66,71.67,71.6,71.6,25300.0,38.5299,38.5353,38.4976,38.4976,25300.0
2005-05-04 15:40:00,71.6,71.67,71.6,71.64,51300.0,38.4976,38.5353,38.4976,38.5192,51300.0
2005-05-04 15:45:00,71.64,71.64,71.57,71.6,31100.0,38.5192,38.5192,38.4815,38.4976,31100.0
2005-05-04 15:50:00,71.59,71.73,71.59,71.66,51600.0,38.4923,38.5675,38.4923,38.5299,51600.0
2005-05-04 15:55:00,71.66,71.66,71.61,71.62,69300.0,38.5299,38.5299,38.503,38.5084,69300.0
2005-05-05 09:30:00,71.5,71.62,71.46,71.58,22500.0,38.4439,38.5084,38.4224,38.4869,22500.0
2005-05-05 09:35:00,71.45,71.69,71.45,71.66,12300.0,38.417,38.546,38.417,38.5299,12300.0
2005-05-05 09:40:00,71.67,71.78,71.67,71.68,25300.0,38.5353,38.5944,38.5353,38.5407,25300.0
2005-05-05 09:45:00,71.68,71.8,71.6,71.78,29700.0,38.5407,38.6052,38.4976,38.5944,29700.0
2005-05-05 09:50:00,71.84,71.9,71.8,71.88,23600.0,38.6267,38.659,38.6052,38.6482,23600.0
2005-05-05 09:55:00,71.88,71.92,71.7,71.92,24900.0,38.6482,38.6697,38.5514,38.6697,24900.0
2005-05-05 10:00:00,71.92,71.94,71.89,71.92,30800.0,38.6697,38.6805,38.6536,38.6697,30800.0
2005-05-05 10:05:00,71.92,71.92,71.75,71.82,23100.0,38.6697,38.6697,38.5783,38.6159,23100.0
2005-05-05 10:10:00,71.82,71.84,71.8,71.83,38400.0,38.6159,38.6267,38.6052,38.6213,38400.0
2005-05-05 10:15:00,71.83,71.83,71.75,71.77,21300.0,38.6213,38.6213,38.5783,38.5891,21300.0
2005-05-05 10:20:00,71.73,71.77,71.71,71.75,31000.0,38.5675,38.5891,38.5568,38.5783,31000.0
2005-05-05 10:25:00,71.74,71.74,71.61,71.63,43800.0,38.5729,38.5729,38.503,38.5138,43800.0
2005-05-05 10:30:00,71.6,71.6,71.48,71.56,49100.0,38.4976,38.4976,38.4331,38.4761,49100.0
2005-05-05 10:35:00,71.55,71.61,71.55,71.6,56100.0,38.4708,38.503,38.4708,38.4976,56100.0
2005-05-05 10:40:00,71.6,71.75,71.59,71.75,49400.0,38.4976,38.5783,38.4923,38.5783,49400.0
2005-05-05 10:45:00,71.76,71.85,71.75,71.83,60300.0,38.5837,38.6321,38.5783,38.6213,60300.0
2005-05-05 10:50:00,71.83,71.87,71.83,71.84,55900.0,38.6213,38.6428,38.6213,38.6267,55900.0
2005-05-05 10:55:00,71.84,71.9,71.78,71.88,89100.0,38.6267,38.659,38.5944,38.6482,89100.0
2005-05-05 11:00:00,71.87,71.88,71.76,71.84,52900.0,38.6428,38.6482,38.5837,38.6267,52900.0
2005-05-05 11:05:00,71.85,71.92,71.85,71.91,15900.0,38.6321,38.6697,38.6321,38.6643,15900.0
2005-05-05 11:10:00,71.91,71.94,71.91,71.91,22000.0,38.6643,38.6805,38.6643,38.6643,22000.0
2005-05-05 11:15:00,71.92,71.92,71.87,71.89,8200.0,38.6697,38.6697,38.6428,38.6536,8200.0
2005-05-05 11:20:00,71.9,71.92,71.85,71.85,21900.0,38.659,38.6697,38.6321,38.6321,21900.0
2005-05-05 11:25:00,71.83,71.88,71.8,71.82,15200.0,38.6213,38.6482,38.6052,38.6159,15200.0
2005-05-05 11:30:00,71.81,71.89,71.81,71.83,19000.0,38.6106,38.6536,38.6106,38.6213,19000.0
2005-05-05 11:35:00,71.83,71.85,71.77,71.78,22100.0,38.6213,38.6321,38.5891,38.5944,22100.0
2005-05-05 11:40:00,71.79,71.82,71.78,71.79,9400.0,38.5998,38.6159,38.5944,38.5998,9400.0
2005-05-05 11:45:00,71.76,71.84,71.75,71.83,24000.0,38.5837,38.6267,38.5783,38.6213,24000.0
2005-05-05 11:50:00,71.83,71.89,71.82,71.87,18500.0,38.6213,38.6536,38.6159,38.6428,18500.0
2005-05-05 11:55:00,71.89,71.89,71.83,71.84,13400.0,38.6536,38.6536,38.6213,38.6267,13400.0
2005-05-05 12:00:00,71.84,71.86,71.84,71.86,6000.0,38.6267,38.6374,38.6267,38.6374,6000.0
2005-05-05 12:05:00,71.86,71.9,71.86,71.89,20800.0,38.6374,38.659,38.6374,38.6536,20800.0
2005-05-05 12:10:00,71.88,71.9,71.79,71.84,22400.0,38.6482,38.659,38.5998,38.6267,22400.0
2005-05-05 12:15:00,71.83,71.87,71.8,71.87,4000.0,38.6213,38.6428,38.6052,38.6428,4000.0
2005-05-05 12:20:00,71.87,71.95,71.87,71.91,16400.0,38.6428,38.6858,38.6428,38.6643,16400.0
2005-05-05 12:25:00,71.9,71.93,71.89,71.9,7800.0,38.659,38.6751,38.6536,38.659,7800.0
2005-05-05 12:30:00,71.9,71.91,71.89,71.91,5800.0,38.659,38.6643,38.6536,38.6643,5800.0
2005-05-05 12:35:00,71.91,71.94,71.6,71.61,34500.0,38.6643,38.6805,38.4976,38.503,34500.0
2005-05-05 12:40:00,71.6,71.77,71.6,71.7,27300.0,38.4976,38.5891,38.4976,38.5514,27300.0
2005-05-05 12:45:00,71.7,71.79,71.49,71.49,27200.0,38.5514,38.5998,38.4385,38.4385,27200.0
2005-05-05 12:50:00,71.4,71.77,71.4,71.76,24000.0,38.3901,38.5891,38.3901,38.5837,24000.0
2005-05-05 12:55:00,71.77,71.79,71.68,71.68,28800.0,38.5891,38.5998,38.5407,38.5407,28800.0
2005-05-05 13:00:00,71.69,71.7,71.39,71.56,55500.0,38.546,38.5514,38.3847,38.4761,55500.0
2005-05-05 13:05:00,71.56,71.65,71.48,71.65,25700.0,38.4761,38.5245,38.4331,38.5245,25700.0
2005-05-05 13:10:00,71.65,71.69,71.6,71.65,37800.0,38.5245,38.546,38.4976,38.5245,37800.0
2005-05-05 13:15:00,71.65,71.65,71.44,71.44,35400.0,38.5245,38.5245,38.4116,38.4116,35400.0
2005-05-05 13:20:00,71.43,71.56,71.38,71.44,36900.0,38.4062,38.4761,38.3794,38.4116,36900.0
2005-05-05 13:25:00,71.47,71.61,71.39,71.58,20800.0,38.4278,38.503,38.3847,38.4869,20800.0
2005-05-05 13:30:00,71.59,71.6,71.53,71.59,14600.0,38.4923,38.4976,38.46,38.4923,14600.0
2005-05-05 13:35:00,71.6,71.69,71.6,71.69,34800.0,38.4976,38.546,38.4976,38.546,34800.0
2005-05-05 13:40:00,71.65,71.75,71.65,71.75,47400.0,38.5245,38.5783,38.5245,38.5783,47400.0
2005-05-05 13:45:00,71.76,71.76,71.52,71.65,27200.0,38.5837,38.5837,38.4546,38.5245,27200.0
2005-05-05 13:50:00,71.64,71.71,71.59,71.65,23200.0,38.5192,38.5568,38.4923,38.5245,23200.0
2005-05-05 13:55:00,71.66,71.7,71.63,71.69,21000.0,38.5299,38.5514,38.5138,38.546,21000.0
2005-05-05 14:00:00,71.7,71.73,71.65,71.71,31400.0,38.5514,38.5675,38.5245,38.5568,31400.0
2005-05-05 14:05:00,71.7,71.73,71.63,71.64,10500.0,38.5514,38.5675,38.5138,38.5192,10500.0
2005-05-05 14:10:00,71.64,71.66,71.55,71.58,18800.0,38.5192,38.5299,38.4708,38.4869,18800.0
2005-05-05 14:15:00,71.58,71.61,71.56,71.56,10400.0,38.4869,38.503,38.4761,38.4761,10400.0
2005-05-05 14:20:00,71.56,71.65,71.56,71.61,19000.0,38.4761,38.5245,38.4761,38.503,19000.0
2005-05-05 14:25:00,71.62,71.67,71.48,71.48,23900.0,38.5084,38.5353,38.4331,38.4331,23900.0
2005-05-05 14:30:00,71.49,71.6,71.48,71.6,25100.0,38.4385,38.4976,38.4331,38.4976,25100.0
2005-05-05 14:35:00,71.62,71.62,71.4,71.52,20600.0,38.5084,38.5084,38.3901,38.4546,20600.0
2005-05-05 14:40:00,71.55,71.63,71.49,71.54,29900.0,38.4708,38.5138,38.4385,38.4654,29900.0
2005-05-05 14:45:00,71.54,71.6,71.51,71.59,14600.0,38.4654,38.4976,38.4493,38.4923,14600.0
2005-05-05 14:50:00,71.59,71.59,71.39,71.4,20400.0,38.4923,38.4923,38.3847,38.3901,20400.0
2005-05-05 14:55:00,71.43,71.56,71.41,71.5,16000.0,38.4062,38.4761,38.3955,38.4439,16000.0
2005-05-05 15:00:00,71.51,71.55,71.41,71.5,44800.0,38.4493,38.4708,38.3955,38.4439,44800.0
2005-05-05 15:05:00,71.5,71.58,71.5,71.58,21900.0,38.4439,38.4869,38.4439,38.4869,21900.0
2005-05-05 15:10:00,71.59,71.63,71.51,71.57,45800.0,38.4923,38.5138,38.4493,38.4815,45800.0
2005-05-05 15:15:00,71.56,71.66,71.56,71.61,21900.0,38.4761,38.5299,38.4761,38.503,21900.0
2005-05-05 15:20:00,71.61,71.66,71.56,71.61,21500.0,38.503,38.5299,38.4761,38.503,21500.0
2005-05-05 15:25:00,71.6,71.62,71.46,71.47,34600.0,38.4976,38.5084,38.4224,38.4278,34600.0
2005-05-05 15:30:00,71.49,71.7,71.47,71.68,44900.0,38.4385,38.5514,38.4278,38.5407,44900.0
2005-05-05 15:35:00,71.69,71.71,71.61,71.61,39600.0,38.546,38.5568,38.503,38.503,39600.0
2005-05-05 15:40:00,71.61,71.61,71.55,71.55,53500.0,38.503,38.503,38.4708,38.4708,53500.0
2005-05-05 15:45:00,71.55,71.58,71.54,71.57,19900.0,38.4708,38.4869,38.4654,38.4815,19900.0
2005-05-05 15:50:00,71.57,71.71,71.57,71.7,28300.0,38.4815,38.5568,38.4815,38.5514,28300.0
2005-05-05 15:55:00,71.7,71.7,71.65,71.66,33700.0,38.5514,38.5514,38.5245,38.5299,33700.0
2005-05-06 09:30:00,71.8,71.99,71.72,71.72,44000.0,38.6052,38.7073,38.5622,38.5622,44000.0
2005-05-06 09:35:00,71.73,71.74,71.65,71.71,23800.0,38.5675,38.5729,38.5245,38.5568,23800.0
2005-05-06 09:40:00,71.71,71.94,71.71,71.85,30800.0,38.5568,38.6805,38.5568,38.6321,30800.0
2005-05-06 09:45:00,71.85,71.99,71.85,71.98,27600.0,38.6321,38.7073,38.6321,38.702,27600.0
2005-05-06 09:50:00,71.98,72.0,71.86,71.94,39700.0,38.702,38.7127,38.6374,38.6805,39700.0
2005-05-06 09:55:00,71.94,72.0,71.93,72.0,30500.0,38.6805,38.7127,38.6751,38.7127,30500.0
2005-05-06 10:00:00,72.0,72.2,71.99,72.2,67700.0,38.7127,38.8203,38.7073,38.8203,67700.0
2005-05-06 10:05:00,72.2,72.2,71.75,71.79,37400.0,38.8203,38.8203,38.5783,38.5998,37400.0
2005-05-06 10:10:00,71.81,71.98,71.72,71.89,31500.0,38.6106,38.702,38.5622,38.6536,31500.0
2005-05-06 10:15:00,71.8,71.89,71.79,71.81,98200.0,38.6052,38.6536,38.5998,38.6106,98200.0
2005-05-06 10:20:00,71.83,71.83,71.74,71.81,23000.0,38.6213,38.6213,38.5729,38.6106,23000.0
2005-05-06 10:25:00,71.81,71.9,71.77,71.81,14600.0,38.6106,38.659,38.5891,38.6106,14600.0
2005-05-06 10:30:00,71.83,71.85,71.79,71.8,13900.0,38.6213,38.6321,38.5998,38.6052,13900.0
2005-05-06 10:35:00,71.8,71.8,71.65,71.66,32400.0,38.6052,38.6052,38.5245,38.5299,32400.0
2005-05-06 10:40:00,71.67,71.7,71.57,71.6,21600.0,38.5353,38.5514,38.4815,38.4976,21600.0
2005-05-06 10:45:00,71.58,71.65,71.57,71.65,37400.0,38.4869,38.5245,38.4815,38.5245,37400.0
2005-05-06 10:50:00,71.65,71.65,71.56,71.59,53400.0,38.5245,38.5245,38.4761,38.4923,53400.0
2005-05-06 10:55:00,71.55,71.72,71.5,71.72,36700.0,38.4708,38.5622,38.4439,38.5622,36700.0
2005-05-06 11:00:00,71.7,71.75,71.65,71.65,21600.0,38.5514,38.5783,38.5245,38.5245,21600.0
2005-05-06 11:05:00,71.66,71.66,71.6,71.63,25600.0,38.5299,38.5299,38.4976,38.5138,25600.0
2005-05-06 11:10:00,71.62,71.63,71.54,71.55,28300.0,38.5084,38.5138,38.4654,38.4708,28300.0
2005-05-06 11:15:00,71.55,71.64,71.5,71.61,29600.0,38.4708,38.5192,38.4439,38.503,29600.0
2005-05-06 11:20:00,71.68,71.68,71.57,71.66,24300.0,38.5407,38.5407,38.4815,38.5299,24300.0
2005-05-06 11:25:00,71.66,71.69,71.54,71.54,14800.0,38.5299,38.546,38.4654,38.4654,14800.0
2005-05-06 11:30:00,71.53,71.65,71.43,71.65,23200.0,38.46,38.5245,38.4062,38.5245,23200.0
2005-05-06 11:35:00,71.66,71.67,71.59,71.59,29900.0,38.5299,38.5353,38.4923,38.4923,29900.0
2005-05-06 11:40:00,71.57,71.58,71.46,71.51,47300.0,38.4815,38.4869,38.4224,38.4493,47300.0
2005-05-06 11:45:00,71.5,71.55,71.43,71.43,24900.0,38.4439,38.4708,38.4062,38.4062,24900.0
2005-05-06 11:50:00,71.43,71.62,71.43,71.57,23000.0,38.4062,38.5084,38.4062,38.4815,23000.0
2005-05-06 11:55:00,71.55,71.57,71.33,71.45,17800.0,38.4708,38.4815,38.3525,38.417,17800.0
2005-05-06 12:00:00,71.45,71.47,71.35,71.36,35300.0,38.417,38.4278,38.3632,38.3686,35300.0
2005-05-06 12:05:00,71.38,71.41,71.35,71.36,49500.0,38.3794,38.3955,38.3632,38.3686,49500.0
2005-05-06 12:10:00,71.36,71.44,71.25,71.25,44900.0,38.3686,38.4116,38.3095,38.3095,44900.0
2005-05-06 12:15:00,71.24,71.37,71.22,71.37,32200.0,38.3041,38.374,38.2933,38.374,32200.0
2005-05-06 12:20:00,71.37,71.43,71.29,71.31,32800.0,38.374,38.4062,38.331,38.3417,32800.0
2005-05-06 12:25:00,71.31,71.43,71.31,71.43,16700.0,38.3417,38.4062,38.3417,38.4062,16700.0
2005-05-06 12:30:00,71.46,71.47,71.44,71.47,11300.0,38.4224,38.4278,38.4116,38.4278,11300.0
2005-05-06 12:35:00,71.45,71.51,71.45,71.48,24100.0,38.417,38.4493,38.417,38.4331,24100.0
2005-05-06 12:40:00,71.48,71.49,71.43,71.46,21900.0,38.4331,38.4385,38.4062,38.4224,21900.0
2005-05-06 12:45:00,71.47,71.53,71.44,71.51,17300.0,38.4278,38.46,38.4116,38.4493,17300.0
2005-05-06 12:50:00,71.51,71.55,71.46,71.53,14000.0,38.4493,38.4708,38.4224,38.46,14000.0
2005-05-06 12:55:00,71.55,71.62,71.52,71.58,12000.0,38.4708,38.5084,38.4546,38.4869,12000.0
2005-05-06 13:00:00,71.56,71.61,71.54,71.61,12600.0,38.4761,38.503,38.4654,38.503,12600.0
2005-05-06 13:05:00,71.61,71.62,71.55,71.57,8300.0,38.503,38.5084,38.4708,38.4815,8300.0
2005-05-06 13:10:00,71.56,71.57,71.48,71.51,19600.0,38.4761,38.4815,38.4331,38.4493,19600.0
2005-05-06 13:15:00,71.5,71.57,71.49,71.52,20700.0,38.4439,38.4815,38.4385,38.4546,20700.0
2005-05-06 13:20:00,71.52,71.52,71.48,71.51,18400.0,38.4546,38.4546,38.4331,38.4493,18400.0
2005-05-06 13:25:00,71.52,71.79,71.51,71.77,31300.0,38.4546,38.5998,38.4493,38.5891,31300.0
2005-05-06 13:30:00,71.77,71.77,71.67,71.76,21000.0,38.5891,38.5891,38.5353,38.5837,21000.0
2005-05-06 13:35:00,71.75,71.76,71.68,71.74,18500.0,38.5783,38.5837,38.5407,38.5729,18500.0
2005-05-06 13:40:00,71.73,71.74,71.59,71.6,16400.0,38.5675,38.5729,38.4923,38.4976,16400.0
2005-05-06 13:45:00,71.6,71.62,71.58,71.62,16800.0,38.4976,38.5084,38.4869,38.5084,16800.0
2005-05-06 13:50:00,71.63,71.63,71.56,71.57,10200.0,38.5138,38.5138,38.4761,38.4815,10200.0
2005-05-06 13:55:00,71.57,71.58,71.47,71.47,12400.0,38.4815,38.4869,38.4278,38.4278,12400.0
2005-05-06 14:00:00,71.47,71.71,71.45,71.71,47900.0,38.4278,38.5568,38.417,38.5568,47900.0
2005-05-06 14:05:00,71.71,71.81,71.69,71.69,23400.0,38.5568,38.6106,38.546,38.546,23400.0
2005-05-06 14:10:00,71.68,71.69,71.6,71.67,16400.0,38.5407,38.546,38.4976,38.5353,16400.0
2005-05-06 14:15:00,71.69,71.79,71.68,71.79,24200.0,38.546,38.5998,38.5407,38.5998,24200.0
2005-05-06 14:20:00,71.78,71.79,71.66,71.69,15900.0,38.5944,38.5998,38.5299,38.546,15900.0
2005-05-06 14:25:00,71.69,71.69,71.6,71.61,14000.0,38.546,38.546,38.4976,38.503,14000.0
2005-05-06 14:30:00,71.58,71.6,71.53,71.56,20200.0,38.4869,38.4976,38.46,38.4761,20200.0
2005-05-06 14:35:00,71.56,71.67,71.54,71.54,15700.0,38.4761,38.5353,38.4654,38.4654,15700.0
2005-05-06 14:40:00,71.54,71.59,71.51,71.55,16000.0,38.4654,38.4923,38.4493,38.4708,16000.0
2005-05-06 14:45:00,71.56,71.56,71.5,71.53,10400.0,38.4761,38.4761,38.4439,38.46,10400.0
2005-05-06 14:50:00,71.53,71.58,71.53,71.55,8400.0,38.46,38.4869,38.46,38.4708,8400.0
2005-05-06 14:55:00,71.55,71.56,71.5,71.55,10700.0,38.4708,38.4761,38.4439,38.4708,10700.0
2005-05-06 15:00:00,71.55,71.63,71.51,71.51,16300.0,38.4708,38.5138,38.4493,38.4493,16300.0
2005-05-06 15:05:00,71.51,71.51,71.29,71.4,29900.0,38.4493,38.4493,38.331,38.3901,29900.0
2005-05-06 15:10:00,71.41,71.44,71.38,71.4,50400.0,38.3955,38.4116,38.3794,38.3901,50400.0
2005-05-06 15:15:00,71.44,71.58,71.42,71.53,26600.0,38.4116,38.4869,38.4009,38.46,26600.0
2005-05-06 15:20:00,71.53,71.57,71.46,71.55,14800.0,38.46,38.4815,38.4224,38.4708,14800.0
2005-05-06 15:25:00,71.54,71.57,71.52,71.53,43000.0,38.4654,38.4815,38.4546,38.46,43000.0
2005-05-06 15:30:00,71.53,71.62,71.53,71.58,37800.0,38.46,38.5084,38.46,38.4869,37800.0
2005-05-06 15:35:00,71.58,71.62,71.58,71.6,25000.0,38.4869,38.5084,38.4869,38.4976,25000.0
2005-05-06 15:40:00,71.61,71.66,71.61,71.65,27500.0,38.503,38.5299,38.503,38.5245,27500.0
2005-05-06 15:45:00,71.66,71.79,71.66,71.78,25800.0,38.5299,38.5998,38.5299,38.5944,25800.0
2005-05-06 15:50:00,71.78,71.78,71.63,71.66,43700.0,38.5944,38.5944,38.5138,38.5299,43700.0
2005-05-06 15:55:00,71.66,71.66,71.25,71.52,76800.0,38.5299,38.5299,38.3095,38.4546,76800.0
2005-05-09 09:30:00,71.25,71.52,71.25,71.38,68600.0,38.3095,38.4546,38.3095,38.3794,68600.0
2005-05-09 09:35:00,71.37,71.49,71.37,71.44,33700.0,38.374,38.4385,38.374,38.4116,33700.0
2005-05-09 09:40:00,71.44,71.47,71.34,71.34,42300.0,38.4116,38.4278,38.3579,38.3579,42300.0
2005-05-09 09:45:00,71.35,71.35,71.23,71.25,27600.0,38.3632,38.3632,38.2987,38.3095,27600.0
2005-05-09 09:50:00,71.23,71.24,71.14,71.17,50900.0,38.2987,38.3041,38.2503,38.2664,50900.0
2005-05-09 09:55:00,71.16,71.29,71.12,71.25,79800.0,38.2611,38.331,38.2396,38.3095,79800.0
2005-05-09 10:00:00,71.25,71.33,71.17,71.19,90200.0,38.3095,38.3525,38.2664,38.2772,90200.0
2005-05-09 10:05:00,71.19,71.28,71.19,71.22,92500.0,38.2772,38.3256,38.2772,38.2933,92500.0
2005-05-09 10:10:00,71.21,71.22,71.16,71.22,51700.0,38.288,38.2933,38.2611,38.2933,51700.0
2005-05-09 10:15:00,71.25,71.28,71.18,71.27,223700.0,38.3095,38.3256,38.2718,38.3202,223700.0
2005-05-09 10:20:00,71.27,71.35,71.27,71.33,41600.0,38.3202,38.3632,38.3202,38.3525,41600.0
2005-05-09 10:25:00,71.34,71.42,71.34,71.38,24500.0,38.3579,38.4009,38.3579,38.3794,24500.0
2005-05-09 10:30:00,71.38,71.39,71.3,71.31,22100.0,38.3794,38.3847,38.3363,38.3417,22100.0
2005-05-09 10:35:00,71.31,71.4,71.28,71.34,29600.0,38.3417,38.3901,38.3256,38.3579,29600.0
2005-05-09 10:40:00,71.4,71.4,71.29,71.29,7700.0,38.3901,38.3901,38.331,38.331,7700.0
2005-05-09 10:45:00,71.25,71.28,71.21,71.28,34700.0,38.3095,38.3256,38.288,38.3256,34700.0
2005-05-09 10:50:00,71.29,71.37,71.25,71.34,20800.0,38.331,38.374,38.3095,38.3579,20800.0
2005-05-09 10:55:00,71.35,71.39,71.21,71.22,16500.0,38.3632,38.3847,38.288,38.2933,16500.0
2005-05-09 11:00:00,71.23,71.34,71.23,71.32,23700.0,38.2987,38.3579,38.2987,38.3471,23700.0
2005-05-09 11:05:00,71.35,71.4,71.34,71.38,30900.0,38.3632,38.3901,38.3579,38.3794,30900.0
2005-05-09 11:10:00,71.39,71.4,71.34,71.38,23500.0,38.3847,38.3901,38.3579,38.3794,23500.0
2005-05-09 11:15:00,71.39,71.4,71.35,71.36,13700.0,38.3847,38.3901,38.3632,38.3686,13700.0
2005-05-09 11:20:00,71.36,71.42,71.34,71.4,26000.0,38.3686,38.4009,38.3579,38.3901,26000.0
2005-05-09 11:25:00,71.41,71.49,71.41,71.46,13300.0,38.3955,38.4385,38.3955,38.4224,13300.0
2005-05-09 11:30:00,71.46,71.65,71.46,71.62,19500.0,38.4224,38.5245,38.4224,38.5084,19500.0
2005-05-09 11:35:00,71.61,71.73,71.59,71.65,19500.0,38.503,38.5675,38.4923,38.5245,19500.0
2005-05-09 11:40:00,71.64,71.74,71.63,71.67,24700.0,38.5192,38.5729,38.5138,38.5353,24700.0
2005-05-09 11:45:00,71.64,71.68,71.59,71.66,15700.0,38.5192,38.5407,38.4923,38.5299,15700.0
2005-05-09 11:50:00,71.68,71.72,71.66,71.71,11400.0,38.5407,38.5622,38.5299,38.5568,11400.0
2005-05-09 11:55:00,71.7,71.82,71.7,71.72,12900.0,38.5514,38.6159,38.5514,38.5622,12900.0
2005-05-09 12:00:00,71.72,71.76,71.67,71.69,11500.0,38.5622,38.5837,38.5353,38.546,11500.0
2005-05-09 12:05:00,71.7,71.97,71.7,71.89,31300.0,38.5514,38.6966,38.5514,38.6536,31300.0
2005-05-09 12:10:00,71.88,71.95,71.85,71.87,21900.0,38.6482,38.6858,38.6321,38.6428,21900.0
2005-05-09 12:15:00,71.88,71.96,71.85,71.87,16000.0,38.6482,38.6912,38.6321,38.6428,16000.0
2005-05-09 12:20:00,71.87,71.89,71.82,71.85,20500.0,38.6428,38.6536,38.6159,38.6321,20500.0
2005-05-09 12:25:00,71.82,71.86,71.8,71.85,10800.0,38.6159,38.6374,38.6052,38.6321,10800.0
2005-05-09 12:30:00,71.85,71.94,71.85,71.92,19000.0,38.6321,38.6805,38.6321,38.6697,19000.0
2005-05-09 12:35:00,71.91,71.91,71.83,71.83,12900.0,38.6643,38.6643,38.6213,38.6213,12900.0
2005-05-09 12:40:00,71.84,71.87,71.82,71.84,11000.0,38.6267,38.6428,38.6159,38.6267,11000.0
2005-05-09 12:45:00,71.86,72.0,71.86,71.97,19700.0,38.6374,38.7127,38.6374,38.6966,19700.0
2005-05-09 12:50:00,71.96,71.99,71.95,71.96,7200.0,38.6912,38.7073,38.6858,38.6912,7200.0
2005-05-09 12:55:00,71.97,71.98,71.9,71.91,15500.0,38.6966,38.702,38.659,38.6643,15500.0
2005-05-09 13:00:00,71.89,71.9,71.88,71.88,11000.0,38.6536,38.659,38.6482,38.6482,11000.0
2005-05-09 13:05:00,71.87,71.89,71.87,71.87,13200.0,38.6428,38.6536,38.6428,38.6428,13200.0
2005-05-09 13:10:00,71.88,71.89,71.84,71.85,8900.0,38.6482,38.6536,38.6267,38.6321,8900.0
2005-05-09 13:15:00,71.86,71.87,71.81,71.82,4500.0,38.6374,38.6428,38.6106,38.6159,4500.0
2005-05-09 13:20:00,71.8,71.86,71.8,71.86,7300.0,38.6052,38.6374,38.6052,38.6374,7300.0
2005-05-09 13:25:00,71.86,71.89,71.85,71.89,12500.0,38.6374,38.6536,38.6321,38.6536,12500.0
2005-05-09 13:30:00,71.89,71.9,71.88,71.88,14800.0,38.6536,38.659,38.6482,38.6482,14800.0
2005-05-09 13:35:00,71.89,71.89,71.87,71.87,8300.0,38.6536,38.6536,38.6428,38.6428,8300.0
2005-05-09 13:40:00,71.88,71.96,71.88,71.93,13800.0,38.6482,38.6912,38.6482,38.6751,13800.0
2005-05-09 13:45:00,71.91,71.95,71.88,71.91,14400.0,38.6643,38.6858,38.6482,38.6643,14400.0
2005-05-09 13:50:00,71.91,71.92,71.87,71.88,7500.0,38.6643,38.6697,38.6428,38.6482,7500.0
2005-05-09 13:55:00,71.89,71.92,71.88,71.92,22400.0,38.6536,38.6697,38.6482,38.6697,22400.0
2005-05-09 14:00:00,71.93,71.93,71.86,71.86,12700.0,38.6751,38.6751,38.6374,38.6374,12700.0
2005-05-09 14:05:00,71.87,71.87,71.78,71.84,16600.0,38.6428,38.6428,38.5944,38.6267,16600.0
2005-05-09 14:10:00,71.84,71.84,71.77,71.79,12300.0,38.6267,38.6267,38.5891,38.5998,12300.0
2005-05-09 14:15:00,71.79,71.84,71.78,71.8,15600.0,38.5998,38.6267,38.5944,38.6052,15600.0
2005-05-09 14:20:00,71.82,71.82,71.76,71.76,7600.0,38.6159,38.6159,38.5837,38.5837,7600.0
2005-05-09 14:25:00,71.76,71.79,71.71,71.75,26400.0,38.5837,38.5998,38.5568,38.5783,26400.0
2005-05-09 14:30:00,71.74,71.75,71.68,71.69,14500.0,38.5729,38.5783,38.5407,38.546,14500.0
2005-05-09 14:35:00,71.7,71.7,71.57,71.63,89000.0,38.5514,38.5514,38.4815,38.5138,89000.0
2005-05-09 14:40:00,71.61,71.65,71.59,71.62,26100.0,38.503,38.5245,38.4923,38.5084,26100.0
2005-05-09 14:45:00,71.64,71.65,71.62,71.63,10800.0,38.5192,38.5245,38.5084,38.5138,10800.0
2005-05-09 14:50:00,71.63,71.67,71.63,71.66,22200.0,38.5138,38.5353,38.5138,38.5299,22200.0
2005-05-09 14:55:00,71.66,71.72,71.66,71.66,22100.0,38.5299,38.5622,38.5299,38.5299,22100.0
2005-05-09 15:00:00,71.66,71.71,71.6,71.62,14600.0,38.5299,38.5568,38.4976,38.5084,14600.0
2005-05-09 15:05:00,71.64,71.64,71.52,71.52,17600.0,38.5192,38.5192,38.4546,38.4546,17600.0
2005-05-09 15:10:00,71.52,71.57,71.5,71.55,13000.0,38.4546,38.4815,38.4439,38.4708,13000.0
2005-05-09 15:15:00,71.56,71.64,71.56,71.62,10100.0,38.4761,38.5192,38.4761,38.5084,10100.0
2005-05-09 15:20:00,71.61,71.75,71.6,71.68,33000.0,38.503,38.5783,38.4976,38.5407,33000.0
2005-05-09 15:25:00,71.66,71.76,71.62,71.68,36900.0,38.5299,38.5837,38.5084,38.5407,36900.0
2005-05-09 15:30:00,71.68,71.72,71.65,71.71,20300.0,38.5407,38.5622,38.5245,38.5568,20300.0
2005-05-09 15:35:00,71.7,71.71,71.6,71.62,13100.0,38.5514,38.5568,38.4976,38.5084,13100.0
2005-05-09 15:40:00,71.62,71.65,71.62,71.65,33900.0,38.5084,38.5245,38.5084,38.5245,33900.0
2005-05-09 15:45:00,71.65,71.87,71.65,71.85,18000.0,38.5245,38.6428,38.5245,38.6321,18000.0
2005-05-09 15:50:00,71.83,71.99,71.83,71.99,57000.0,38.6213,38.7073,38.6213,38.7073,57000.0
2005-05-09 15:55:00,71.99,72.19,71.96,72.0,74300.0,38.7073,38.8149,38.6912,38.7127,74300.0
2005-05-10 09:30:00,71.86,71.87,71.53,71.53,62000.0,38.6374,38.6428,38.46,38.46,62000.0
2005-05-10 09:35:00,71.51,71.52,71.38,71.42,18900.0,38.4493,38.4546,38.3794,38.4009,18900.0
2005-05-10 09:40:00,71.42,71.58,71.42,71.56,53100.0,38.4009,38.4869,38.4009,38.4761,53100.0
2005-05-10 09:45:00,71.57,71.57,71.47,71.47,37200.0,38.4815,38.4815,38.4278,38.4278,37200.0
2005-05-10 09:50:00,71.45,71.48,71.38,71.4,110100.0,38.417,38.4331,38.3794,38.3901,110100.0
2005-05-10 09:55:00,71.46,71.47,71.26,71.4,43200.0,38.4224,38.4278,38.3148,38.3901,43200.0
2005-05-10 10:00:00,71.47,71.48,71.4,71.48,35800.0,38.4278,38.4331,38.3901,38.4331,35800.0
2005-05-10 10:05:00,71.48,71.54,71.47,71.5,24700.0,38.4331,38.4654,38.4278,38.4439,24700.0
2005-05-10 10:10:00,71.5,71.57,71.5,71.51,14800.0,38.4439,38.4815,38.4439,38.4493,14800.0
2005-05-10 10:15:00,71.48,71.5,71.41,71.46,26300.0,38.4331,38.4439,38.3955,38.4224,26300.0
2005-05-10 10:20:00,71.46,71.52,71.41,71.42,34400.0,38.4224,38.4546,38.3955,38.4009,34400.0
2005-05-10 10:25:00,71.44,71.6,71.44,71.57,13900.0,38.4116,38.4976,38.4116,38.4815,13900.0
2005-05-10 10:30:00,71.57,71.64,71.55,71.59,10900.0,38.4815,38.5192,38.4708,38.4923,10900.0
2005-05-10 10:35:00,71.55,71.59,71.47,71.57,26900.0,38.4708,38.4923,38.4278,38.4815,26900.0
2005-05-10 10:40:00,71.57,71.61,71.43,71.52,33900.0,38.4815,38.503,38.4062,38.4546,33900.0
2005-05-10 10:45:00,71.52,71.52,71.49,71.51,19500.0,38.4546,38.4546,38.4385,38.4493,19500.0
2005-05-10 10:50:00,71.51,71.53,71.47,71.48,14300.0,38.4493,38.46,38.4278,38.4331,14300.0
2005-05-10 10:55:00,71.47,71.49,71.43,71.46,24700.0,38.4278,38.4385,38.4062,38.4224,24700.0
2005-05-10 11:00:00,71.48,71.6,71.48,71.5,24300.0,38.4331,38.4976,38.4331,38.4439,24300.0
2005-05-10 11:05:00,71.51,71.62,71.5,71.5,24500.0,38.4493,38.5084,38.4439,38.4439,24500.0
2005-05-10 11:10:00,71.5,71.51,71.42,71.44,18700.0,38.4439,38.4493,38.4009,38.4116,18700.0
2005-05-10 11:15:00,71.44,71.56,71.43,71.52,17700.0,38.4116,38.4761,38.4062,38.4546,17700.0
2005-05-10 11:20:00,71.52,71.57,71.5,71.5,20800.0,38.4546,38.4815,38.4439,38.4439,20800.0
2005-05-10 11:25:00,71.49,71.49,71.48,71.49,26400.0,38.4385,38.4385,38.4331,38.4385,26400.0
2005-05-10 11:30:00,71.47,71.54,71.47,71.51,33000.0,38.4278,38.4654,38.4278,38.4493,33000.0
2005-05-10 11:35:00,71.52,71.52,71.48,71.49,18800.0,38.4546,38.4546,38.4331,38.4385,18800.0
2005-05-10 11:40:00,71.49,71.5,71.48,71.48,26000.0,38.4385,38.4439,38.4331,38.4331,26000.0
2005-05-10 11:45:00,71.48,71.48,71.39,71.39,33100.0,38.4331,38.4331,38.3847,38.3847,33100.0
2005-05-10 11:50:00,71.39,71.4,71.35,71.36,28200.0,38.3847,38.3901,38.3632,38.3686,28200.0
2005-05-10 11:55:00,71.36,71.37,71.3,71.3,17400.0,38.3686,38.374,38.3363,38.3363,17400.0
2005-05-10 12:00:00,71.28,71.43,71.28,71.43,28300.0,38.3256,38.4062,38.3256,38.4062,28300.0
2005-05-10 12:05:00,71.43,71.43,71.36,71.36,6500.0,38.4062,38.4062,38.3686,38.3686,6500.0
2005-05-10 12:10:00,71.35,71.35,71.3,71.3,12100.0,38.3632,38.3632,38.3363,38.3363,12100.0
2005-05-10 12:15:00,71.32,71.37,71.3,71.37,50700.0,38.3471,38.374,38.3363,38.374,50700.0
2005-05-10 12:20:00,71.36,71.37,71.32,71.32,33900.0,38.3686,38.374,38.3471,38.3471,33900.0
2005-05-10 12:25:00,71.32,71.4,71.32,71.4,10600.0,38.3471,38.3901,38.3471,38.3901,10600.0
2005-05-10 12:30:00,71.41,71.42,71.4,71.41,7700.0,38.3955,38.4009,38.3901,38.3955,7700.0
2005-05-10 12:35:00,71.41,71.43,71.4,71.42,3400.0,38.3955,38.4062,38.3901,38.4009,3400.0
2005-05-10 12:40:00,71.42,71.45,71.42,71.43,17900.0,38.4009,38.417,38.4009,38.4062,17900.0
2005-05-10 12:45:00,71.44,71.65,71.44,71.62,61800.0,38.4116,38.5245,38.4116,38.5084,61800.0
2005-05-10 12:50:00,71.62,71.62,71.53,71.53,9300.0,38.5084,38.5084,38.46,38.46,9300.0
2005-05-10 12:55:00,71.53,71.64,71.51,71.51,17400.0,38.46,38.5192,38.4493,38.4493,17400.0
2005-05-10 13:00:00,71.54,71.54,71.48,71.48,11500.0,38.4654,38.4654,38.4331,38.4331,11500.0
2005-05-10 13:05:00,71.5,71.56,71.5,71.55,65500.0,38.4439,38.4761,38.4439,38.4708,65500.0
2005-05-10 13:10:00,71.55,71.65,71.55,71.65,24500.0,38.4708,38.5245,38.4708,38.5245,24500.0
2005-05-10 13:15:00,71.65,71.74,71.65,71.74,21000.0,38.5245,38.5729,38.5245,38.5729,21000.0
2005-05-10 13:20:00,71.74,71.76,71.62,71.65,27100.0,38.5729,38.5837,38.5084,38.5245,27100.0
2005-05-10 13:25:00,71.65,71.8,71.65,71.78,26000.0,38.5245,38.6052,38.5245,38.5944,26000.0
2005-05-10 13:30:00,71.81,71.9,71.75,71.83,19800.0,38.6106,38.659,38.5783,38.6213,19800.0
2005-05-10 13:35:00,71.81,71.82,71.8,71.81,9100.0,38.6106,38.6159,38.6052,38.6106,9100.0
2005-05-10 13:40:00,71.81,71.83,71.75,71.77,9600.0,38.6106,38.6213,38.5783,38.5891,9600.0
2005-05-10 13:45:00,71.77,71.81,71.76,71.81,10000.0,38.5891,38.6106,38.5837,38.6106,10000.0
2005-05-10 13:50:00,71.8,71.86,71.75,71.84,17600.0,38.6052,38.6374,38.5783,38.6267,17600.0
2005-05-10 13:55:00,71.83,71.85,71.76,71.85,15000.0,38.6213,38.6321,38.5837,38.6321,15000.0
2005-05-10 14:00:00,71.85,71.94,71.74,71.8,19400.0,38.6321,38.6805,38.5729,38.6052,19400.0
2005-05-10 14:05:00,71.79,71.81,71.71,71.71,9100.0,38.5998,38.6106,38.5568,38.5568,9100.0
2005-05-10 14:10:00,71.71,71.86,71.71,71.83,13000.0,38.5568,38.6374,38.5568,38.6213,13000.0
2005-05-10 14:15:00,71.84,71.88,71.76,71.76,14800.0,38.6267,38.6482,38.5837,38.5837,14800.0
2005-05-10 14:20:00,71.77,71.82,71.74,71.77,9000.0,38.5891,38.6159,38.5729,38.5891,9000.0
2005-05-10 14:25:00,71.8,71.8,71.7,71.73,22600.0,38.6052,38.6052,38.5514,38.5675,22600.0
2005-05-10 14:30:00,71.74,71.79,71.73,71.73,12600.0,38.5729,38.5998,38.5675,38.5675,12600.0
2005-05-10 14:35:00,71.74,71.8,71.71,71.72,30700.0,38.5729,38.6052,38.5568,38.5622,30700.0
2005-05-10 14:40:00,71.69,71.69,71.53,71.57,36500.0,38.546,38.546,38.46,38.4815,36500.0
2005-05-10 14:45:00,71.57,71.62,71.52,71.54,19800.0,38.4815,38.5084,38.4546,38.4654,19800.0
2005-05-10 14:50:00,71.54,71.6,71.53,71.53,14800.0,38.4654,38.4976,38.46,38.46,14800.0
2005-05-10 14:55:00,71.55,71.58,71.52,71.53,16000.0,38.4708,38.4869,38.4546,38.46,16000.0
2005-05-10 15:00:00,71.52,71.53,71.47,71.52,59100.0,38.4546,38.46,38.4278,38.4546,59100.0
2005-05-10 15:05:00,71.51,71.53,71.44,71.46,44300.0,38.4493,38.46,38.4116,38.4224,44300.0
2005-05-10 15:10:00,71.46,71.47,71.43,71.45,30700.0,38.4224,38.4278,38.4062,38.417,30700.0
2005-05-10 15:15:00,71.45,71.5,71.43,71.48,29100.0,38.417,38.4439,38.4062,38.4331,29100.0
2005-05-10 15:20:00,71.49,71.52,71.48,71.48,71500.0,38.4385,38.4546,38.4331,38.4331,71500.0
2005-05-10 15:25:00,71.49,71.55,71.48,71.55,59200.0,38.4385,38.4708,38.4331,38.4708,59200.0
2005-05-10 15:30:00,71.53,71.53,71.37,71.37,82900.0,38.46,38.46,38.374,38.374,82900.0
2005-05-10 15:35:00,71.37,71.41,71.35,71.4,31800.0,38.374,38.3955,38.3632,38.3901,31800.0
2005-05-10 15:40:00,71.4,71.49,71.4,71.49,32000.0,38.3901,38.4385,38.3901,38.4385,32000.0
2005-05-10 15:45:00,71.5,71.6,71.49,71.59,96800.0,38.4439,38.4976,38.4385,38.4923,96800.0
2005-05-10 15:50:00,71.59,71.63,71.55,71.63,49100.0,38.4923,38.5138,38.4708,38.5138,49100.0
2005-05-10 15:55:00,71.64,71.66,71.59,71.63,29200.0,38.5192,38.5299,38.4923,38.5138,29200.0
2005-05-11 09:30:00,73.43,73.89,73.3,73.8,267400.0,39.4816,39.7289,39.4117,39.6805,267400.0
2005-05-11 09:35:00,73.84,73.9,73.51,73.51,177000.0,39.702,39.7343,39.5246,39.5246,177000.0
2005-05-11 09:40:00,73.54,73.75,73.4,73.51,248800.0,39.5407,39.6537,39.4655,39.5246,248800.0
2005-05-11 09:45:00,73.42,73.65,73.38,73.4,95500.0,39.4762,39.5999,39.4547,39.4655,95500.0
2005-05-11 09:50:00,73.41,73.47,73.2,73.25,191600.0,39.4708,39.5031,39.3579,39.3848,191600.0
2005-05-11 09:55:00,73.26,73.31,73.06,73.16,80300.0,39.3902,39.4171,39.2827,39.3364,80300.0
2005-05-11 10:00:00,73.19,73.4,73.14,73.23,118700.0,39.3526,39.4655,39.3257,39.3741,118700.0
2005-05-11 10:05:00,73.24,73.3,73.11,73.15,66600.0,39.3794,39.4117,39.3095,39.331,66600.0
2005-05-11 10:10:00,73.15,73.25,73.14,73.22,36900.0,39.331,39.3848,39.3257,39.3687,36900.0
2005-05-11 10:15:00,73.2,73.35,73.15,73.34,67500.0,39.3579,39.4386,39.331,39.4332,67500.0
2005-05-11 10:20:00,73.34,73.38,73.25,73.35,82000.0,39.4332,39.4547,39.3848,39.4386,82000.0
2005-05-11 10:25:00,73.35,73.38,73.25,73.38,72300.0,39.4386,39.4547,39.3848,39.4547,72300.0
2005-05-11 10:30:00,73.39,73.53,73.16,73.29,113300.0,39.4601,39.5354,39.3364,39.4063,113300.0
2005-05-11 10:35:00,73.3,73.45,73.28,73.42,79500.0,39.4117,39.4924,39.4009,39.4762,79500.0
2005-05-11 10:40:00,73.4,73.43,73.23,73.35,59300.0,39.4655,39.4816,39.3741,39.4386,59300.0
2005-05-11 10:45:00,73.34,73.42,73.27,73.29,42100.0,39.4332,39.4762,39.3956,39.4063,42100.0
2005-05-11 10:50:00,73.29,73.33,73.25,73.3,48300.0,39.4063,39.4278,39.3848,39.4117,48300.0
2005-05-11 10:55:00,73.25,73.26,73.11,73.22,58600.0,39.3848,39.3902,39.3095,39.3687,58600.0
2005-05-11 11:00:00,73.23,73.37,73.17,73.37,28400.0,39.3741,39.4493,39.3418,39.4493,28400.0
2005-05-11 11:05:00,73.37,73.39,73.26,73.29,44000.0,39.4493,39.4601,39.3902,39.4063,44000.0
2005-05-11 11:10:00,73.29,73.3,73.23,73.25,64200.0,39.4063,39.4117,39.3741,39.3848,64200.0
2005-05-11 11:15:00,73.26,73.27,73.22,73.23,34000.0,39.3902,39.3956,39.3687,39.3741,34000.0
2005-05-11 11:20:00,73.23,73.23,73.2,73.22,19200.0,39.3741,39.3741,39.3579,39.3687,19200.0
2005-05-11 11:25:00,73.22,73.25,73.22,73.23,17500.0,39.3687,39.3848,39.3687,39.3741,17500.0
2005-05-11 11:30:00,73.24,73.35,73.24,73.35,37800.0,39.3794,39.4386,39.3794,39.4386,37800.0
2005-05-11 11:35:00,73.35,73.4,73.33,73.33,39500.0,39.4386,39.4655,39.4278,39.4278,39500.0
2005-05-11 11:40:00,73.33,73.37,73.3,73.37,35200.0,39.4278,39.4493,39.4117,39.4493,35200.0
2005-05-11 11:45:00,73.38,73.39,73.35,73.38,18400.0,39.4547,39.4601,39.4386,39.4547,18400.0
2005-05-11 11:50:00,73.38,73.4,73.32,73.33,12700.0,39.4547,39.4655,39.4225,39.4278,12700.0
2005-05-11 11:55:00,73.32,73.39,73.32,73.36,17100.0,39.4225,39.4601,39.4225,39.444,17100.0
2005-05-11 12:00:00,73.4,73.43,73.37,73.42,50800.0,39.4655,39.4816,39.4493,39.4762,50800.0
2005-05-11 12:05:00,73.42,73.44,73.02,73.37,104600.0,39.4762,39.487,39.2611,39.4493,104600.0
2005-05-11 12:10:00,73.4,73.4,73.1,73.36,58200.0,39.4655,39.4655,39.3042,39.444,58200.0
2005-05-11 12:15:00,73.35,73.5,73.34,73.45,84200.0,39.4386,39.5192,39.4332,39.4924,84200.0
2005-05-11 12:20:00,73.43,73.6,73.43,73.51,104700.0,39.4816,39.573,39.4816,39.5246,104700.0
2005-05-11 12:25:00,73.5,73.6,73.47,73.54,28100.0,39.5192,39.573,39.5031,39.5407,28100.0
2005-05-11 12:30:00,73.54,73.55,73.5,73.5,133200.0,39.5407,39.5461,39.5192,39.5192,133200.0
2005-05-11 12:35:00,73.51,73.54,73.42,73.42,148200.0,39.5246,39.5407,39.4762,39.4762,148200.0
2005-05-11 12:40:00,73.43,73.53,73.43,73.51,22000.0,39.4816,39.5354,39.4816,39.5246,22000.0
2005-05-11 12:45:00,73.51,73.56,73.47,73.56,33800.0,39.5246,39.5515,39.5031,39.5515,33800.0
2005-05-11 12:50:00,73.55,73.59,73.49,73.49,43600.0,39.5461,39.5676,39.5139,39.5139,43600.0
2005-05-11 12:55:00,73.5,73.52,73.49,73.52,43500.0,39.5192,39.53,39.5139,39.53,43500.0
2005-05-11 13:00:00,73.52,73.75,73.51,73.7,61400.0,39.53,39.6537,39.5246,39.6268,61400.0
2005-05-11 13:05:00,73.71,73.75,73.62,73.69,29800.0,39.6321,39.6537,39.5838,39.6214,29800.0
2005-05-11 13:10:00,73.67,73.9,73.66,73.85,71700.0,39.6106,39.7343,39.6053,39.7074,71700.0
2005-05-11 13:15:00,73.86,73.89,73.73,73.78,30000.0,39.7128,39.7289,39.6429,39.6698,30000.0
2005-05-11 13:20:00,73.76,73.82,73.69,73.73,22000.0,39.659,39.6913,39.6214,39.6429,22000.0
2005-05-11 13:25:00,73.72,73.74,73.66,73.73,29400.0,39.6375,39.6483,39.6053,39.6429,29400.0
2005-05-11 13:30:00,73.7,73.74,73.66,73.68,23100.0,39.6268,39.6483,39.6053,39.616,23100.0
2005-05-11 13:35:00,73.66,73.7,73.66,73.68,20000.0,39.6053,39.6268,39.6053,39.616,20000.0
2005-05-11 13:40:00,73.68,73.68,73.66,73.67,10100.0,39.616,39.616,39.6053,39.6106,10100.0
2005-05-11 13:45:00,73.67,73.67,73.49,73.58,25900.0,39.6106,39.6106,39.5139,39.5622,25900.0
2005-05-11 13:50:00,73.56,73.56,73.5,73.51,33400.0,39.5515,39.5515,39.5192,39.5246,33400.0
2005-05-11 13:55:00,73.53,73.57,73.5,73.51,29300.0,39.5354,39.5569,39.5192,39.5246,29300.0
2005-05-11 14:00:00,73.51,73.67,73.51,73.64,49100.0,39.5246,39.6106,39.5246,39.5945,49100.0
2005-05-11 14:05:00,73.63,73.68,73.61,73.68,53800.0,39.5891,39.616,39.5784,39.616,53800.0
2005-05-11 14:10:00,73.69,73.89,73.68,73.86,48200.0,39.6214,39.7289,39.616,39.7128,48200.0
2005-05-11 14:15:00,73.85,73.87,73.6,73.73,76000.0,39.7074,39.7182,39.573,39.6429,76000.0
2005-05-11 14:20:00,73.75,73.84,73.69,73.77,88000.0,39.6537,39.702,39.6214,39.6644,88000.0
2005-05-11 14:25:00,73.77,73.8,73.74,73.75,27200.0,39.6644,39.6805,39.6483,39.6537,27200.0
2005-05-11 14:30:00,73.76,73.89,73.76,73.81,41500.0,39.659,39.7289,39.659,39.6859,41500.0
2005-05-11 14:35:00,73.84,73.84,73.76,73.76,16700.0,39.702,39.702,39.659,39.659,16700.0
2005-05-11 14:40:00,73.75,73.79,73.75,73.76,61900.0,39.6537,39.6752,39.6537,39.659,61900.0
2005-05-11 14:45:00,73.76,73.89,73.74,73.89,27500.0,39.659,39.7289,39.6483,39.7289,27500.0
2005-05-11 14:50:00,73.88,73.91,73.83,73.85,47900.0,39.7236,39.7397,39.6967,39.7074,47900.0
2005-05-11 14:55:00,73.84,73.88,73.77,73.82,39700.0,39.702,39.7236,39.6644,39.6913,39700.0
2005-05-11 15:00:00,73.81,73.85,73.76,73.77,36700.0,39.6859,39.7074,39.659,39.6644,36700.0
2005-05-11 15:05:00,73.76,73.78,73.65,73.68,42200.0,39.659,39.6698,39.5999,39.616,42200.0
2005-05-11 15:10:00,73.67,73.75,73.6,73.71,58100.0,39.6106,39.6537,39.573,39.6321,58100.0
2005-05-11 15:15:00,73.69,73.82,73.67,73.82,34300.0,39.6214,39.6913,39.6106,39.6913,34300.0
2005-05-11 15:20:00,73.81,73.98,73.81,73.92,39700.0,39.6859,39.7773,39.6859,39.7451,39700.0
2005-05-11 15:25:00,73.93,73.93,73.83,73.85,35800.0,39.7504,39.7504,39.6967,39.7074,35800.0
2005-05-11 15:30:00,73.86,73.92,73.85,73.92,33000.0,39.7128,39.7451,39.7074,39.7451,33000.0
2005-05-11 15:35:00,73.94,73.94,73.7,73.81,58200.0,39.7558,39.7558,39.6268,39.6859,58200.0
2005-05-11 15:40:00,73.85,73.92,73.81,73.83,51300.0,39.7074,39.7451,39.6859,39.6967,51300.0
2005-05-11 15:45:00,73.83,73.87,73.8,73.87,75400.0,39.6967,39.7182,39.6805,39.7182,75400.0
2005-05-11 15:50:00,73.88,73.97,73.88,73.91,59500.0,39.7236,39.7719,39.7236,39.7397,59500.0
2005-05-11 15:55:00,73.91,73.91,73.88,73.9,76400.0,39.7397,39.7397,39.7236,39.7343,76400.0
2005-05-12 09:30:00,73.53,73.65,73.5,73.54,106600.0,39.7152,39.78,39.699,39.7206,106600.0
2005-05-12 09:35:00,73.55,73.55,73.3,73.42,45100.0,39.726,39.726,39.591,39.6558,45100.0
2005-05-12 09:40:00,73.41,73.42,73.19,73.2,47500.0,39.6504,39.6558,39.5316,39.537,47500.0
2005-05-12 09:45:00,73.2,73.21,73.05,73.2,36400.0,39.537,39.5424,39.456,39.537,36400.0
2005-05-12 09:50:00,73.18,73.18,72.9,72.97,74500.0,39.5262,39.5262,39.3749,39.4128,74500.0
2005-05-12 09:55:00,72.98,72.99,72.82,72.99,37100.0,39.4182,39.4236,39.3317,39.4236,37100.0
2005-05-12 10:00:00,72.99,73.05,72.92,72.93,34100.0,39.4236,39.456,39.3857,39.3911,34100.0
2005-05-12 10:05:00,72.91,73.1,72.86,73.01,56000.0,39.3803,39.483,39.3533,39.4344,56000.0
2005-05-12 10:10:00,72.99,73.23,72.98,73.23,55200.0,39.4236,39.5532,39.4182,39.5532,55200.0
2005-05-12 10:15:00,73.23,73.49,73.23,73.37,77800.0,39.5532,39.6936,39.5532,39.6288,77800.0
2005-05-12 10:20:00,73.36,73.39,73.25,73.26,20400.0,39.6234,39.6396,39.564,39.5694,20400.0
2005-05-12 10:25:00,73.25,73.3,73.15,73.28,42000.0,39.564,39.591,39.51,39.5802,42000.0
2005-05-12 10:30:00,73.22,73.23,73.11,73.17,36400.0,39.5478,39.5532,39.4884,39.5208,36400.0
2005-05-12 10:35:00,73.21,73.21,73.15,73.15,28700.0,39.5424,39.5424,39.51,39.51,28700.0
2005-05-12 10:40:00,73.14,73.15,73.05,73.07,27200.0,39.5046,39.51,39.456,39.4668,27200.0
2005-05-12 10:45:00,73.05,73.05,72.75,72.76,63900.0,39.456,39.456,39.2939,39.2993,63900.0
2005-05-12 10:50:00,72.75,72.93,72.75,72.9,56100.0,39.2939,39.3911,39.2939,39.3749,56100.0
2005-05-12 10:55:00,72.89,73.13,72.83,73.05,52700.0,39.3695,39.4992,39.3371,39.456,52700.0
2005-05-12 11:00:00,73.04,73.14,72.99,73.11,53300.0,39.4506,39.5046,39.4236,39.4884,53300.0
2005-05-12 11:05:00,73.12,73.14,73.01,73.05,32100.0,39.4938,39.5046,39.4344,39.456,32100.0
2005-05-12 11:10:00,73.05,73.06,73.0,73.03,27800.0,39.456,39.4614,39.429,39.4452,27800.0
2005-05-12 11:15:00,73.03,73.07,73.0,73.06,24600.0,39.4452,39.4668,39.429,39.4614,24600.0
2005-05-12 11:20:00,73.04,73.26,73.04,73.23,34900.0,39.4506,39.5694,39.4506,39.5532,34900.0
2005-05-12 11:25:00,73.21,73.35,73.14,73.14,37300.0,39.5424,39.618,39.5046,39.5046,37300.0
2005-05-12 11:30:00,73.16,73.24,73.13,73.24,32700.0,39.5154,39.5586,39.4992,39.5586,32700.0
2005-05-12 11:35:00,73.19,73.24,73.18,73.23,19000.0,39.5316,39.5586,39.5262,39.5532,19000.0
2005-05-12 11:40:00,73.22,73.25,73.17,73.25,31100.0,39.5478,39.564,39.5208,39.564,31100.0
2005-05-12 11:45:00,73.26,73.26,73.1,73.18,26700.0,39.5694,39.5694,39.483,39.5262,26700.0
2005-05-12 11:50:00,73.17,73.21,73.13,73.16,20700.0,39.5208,39.5424,39.4992,39.5154,20700.0
2005-05-12 11:55:00,73.14,73.35,73.1,73.33,47600.0,39.5046,39.618,39.483,39.6072,47600.0
2005-05-12 12:00:00,73.32,73.5,73.3,73.31,49400.0,39.6018,39.699,39.591,39.5964,49400.0
2005-05-12 12:05:00,73.3,73.3,73.13,73.17,42400.0,39.591,39.591,39.4992,39.5208,42400.0
2005-05-12 12:10:00,73.19,73.26,73.15,73.23,38900.0,39.5316,39.5694,39.51,39.5532,38900.0
2005-05-12 12:15:00,73.2,73.28,73.15,73.15,22200.0,39.537,39.5802,39.51,39.51,22200.0
2005-05-12 12:20:00,73.15,73.29,73.15,73.28,16800.0,39.51,39.5856,39.51,39.5802,16800.0
2005-05-12 12:25:00,73.29,73.39,73.16,73.16,46200.0,39.5856,39.6396,39.5154,39.5154,46200.0
2005-05-12 12:30:00,73.16,73.2,73.12,73.15,19300.0,39.5154,39.537,39.4938,39.51,19300.0
2005-05-12 12:35:00,73.14,73.16,72.96,72.96,46500.0,39.5046,39.5154,39.4073,39.4073,46500.0
2005-05-12 12:40:00,72.97,72.99,72.9,72.96,60800.0,39.4128,39.4236,39.3749,39.4073,60800.0
2005-05-12 12:45:00,72.98,72.98,72.9,72.91,12300.0,39.4182,39.4182,39.3749,39.3803,12300.0
2005-05-12 12:50:00,72.91,73.0,72.91,72.95,12000.0,39.3803,39.429,39.3803,39.4019,12000.0
2005-05-12 12:55:00,72.96,73.02,72.96,73.0,18200.0,39.4073,39.4398,39.4073,39.429,18200.0
2005-05-12 13:00:00,73.01,73.08,72.98,72.98,12500.0,39.4344,39.4722,39.4182,39.4182,12500.0
2005-05-12 13:05:00,73.03,73.03,72.94,73.01,20800.0,39.4452,39.4452,39.3965,39.4344,20800.0
2005-05-12 13:10:00,72.99,73.04,72.97,72.97,12500.0,39.4236,39.4506,39.4128,39.4128,12500.0
2005-05-12 13:15:00,72.98,72.98,72.91,72.98,27700.0,39.4182,39.4182,39.3803,39.4182,27700.0
2005-05-12 13:20:00,72.97,72.97,72.87,72.87,16500.0,39.4128,39.4128,39.3587,39.3587,16500.0
2005-05-12 13:25:00,72.87,72.9,72.84,72.85,20100.0,39.3587,39.3749,39.3425,39.3479,20100.0
2005-05-12 13:30:00,72.86,72.95,72.81,72.86,29900.0,39.3533,39.4019,39.3263,39.3533,29900.0
2005-05-12 13:35:00,72.87,72.89,72.83,72.85,11400.0,39.3587,39.3695,39.3371,39.3479,11400.0
2005-05-12 13:40:00,72.84,72.84,72.75,72.78,45600.0,39.3425,39.3425,39.2939,39.3101,45600.0
2005-05-12 13:45:00,72.8,72.81,72.61,72.64,25900.0,39.3209,39.3263,39.2183,39.2345,25900.0
2005-05-12 13:50:00,72.62,72.67,72.62,72.65,12800.0,39.2237,39.2507,39.2237,39.2399,12800.0
2005-05-12 13:55:00,72.63,72.7,72.62,72.65,15700.0,39.2291,39.2669,39.2237,39.2399,15700.0
2005-05-12 14:00:00,72.64,72.66,72.62,72.66,18600.0,39.2345,39.2453,39.2237,39.2453,18600.0
2005-05-12 14:05:00,72.67,72.67,72.57,72.6,18500.0,39.2507,39.2507,39.1967,39.2129,18500.0
2005-05-12 14:10:00,72.6,72.65,72.48,72.5,25800.0,39.2129,39.2399,39.1481,39.1589,25800.0
2005-05-12 14:15:00,72.48,72.48,72.42,72.42,83800.0,39.1481,39.1481,39.1157,39.1157,83800.0
2005-05-12 14:20:00,72.42,72.42,72.25,72.26,63400.0,39.1157,39.1157,39.0239,39.0293,63400.0
2005-05-12 14:25:00,72.26,72.4,72.26,72.34,73400.0,39.0293,39.1049,39.0293,39.0725,73400.0
2005-05-12 14:30:00,72.34,72.41,72.32,72.39,47200.0,39.0725,39.1103,39.0617,39.0995,47200.0
2005-05-12 14:35:00,72.39,72.42,72.39,72.39,59300.0,39.0995,39.1157,39.0995,39.0995,59300.0
2005-05-12 14:40:00,72.39,72.41,72.3,72.31,71100.0,39.0995,39.1103,39.0509,39.0563,71100.0
2005-05-12 14:45:00,72.3,72.31,72.26,72.3,54000.0,39.0509,39.0563,39.0293,39.0509,54000.0
2005-05-12 14:50:00,72.3,72.38,72.26,72.38,42800.0,39.0509,39.0941,39.0293,39.0941,42800.0
2005-05-12 14:55:00,72.36,72.47,72.33,72.34,27900.0,39.0833,39.1427,39.0671,39.0725,27900.0
2005-05-12 15:00:00,72.35,72.44,72.35,72.39,29800.0,39.0779,39.1265,39.0779,39.0995,29800.0
2005-05-12 15:05:00,72.39,72.48,72.39,72.48,30900.0,39.0995,39.1481,39.0995,39.1481,30900.0
2005-05-12 15:10:00,72.47,72.47,72.35,72.4,43600.0,39.1427,39.1427,39.0779,39.1049,43600.0
2005-05-12 15:15:00,72.4,72.42,72.26,72.27,46800.0,39.1049,39.1157,39.0293,39.0347,46800.0
2005-05-12 15:20:00,72.27,72.35,72.25,72.34,37900.0,39.0347,39.0779,39.0239,39.0725,37900.0
2005-05-12 15:25:00,72.34,72.4,72.32,72.34,27600.0,39.0725,39.1049,39.0617,39.0725,27600.0
2005-05-12 15:30:00,72.35,72.35,72.17,72.24,83000.0,39.0779,39.0779,38.9807,39.0185,83000.0
2005-05-12 15:35:00,72.24,72.35,72.18,72.34,62500.0,39.0185,39.0779,38.9861,39.0725,62500.0
2005-05-12 15:40:00,72.34,72.42,72.33,72.39,53200.0,39.0725,39.1157,39.0671,39.0995,53200.0
2005-05-12 15:45:00,72.39,72.45,72.37,72.45,43700.0,39.0995,39.1319,39.0887,39.1319,43700.0
2005-05-12 15:50:00,72.45,72.48,72.44,72.44,63600.0,39.1319,39.1481,39.1265,39.1265,63600.0
2005-05-12 15:55:00,72.44,72.55,72.44,72.5,96500.0,39.1265,39.1859,39.1265,39.1589,96500.0
2005-05-13 09:30:00,72.74,72.74,72.59,72.59,78600.0,39.2885,39.2885,39.2075,39.2075,78600.0
2005-05-13 09:35:00,72.59,72.65,72.5,72.51,13800.0,39.2075,39.2399,39.1589,39.1643,13800.0
2005-05-13 09:40:00,72.5,72.55,72.45,72.5,17300.0,39.1589,39.1859,39.1319,39.1589,17300.0
2005-05-13 09:45:00,72.46,72.53,72.35,72.5,29400.0,39.1373,39.1751,39.0779,39.1589,29400.0
2005-05-13 09:50:00,72.5,72.5,72.3,72.32,31300.0,39.1589,39.1589,39.0509,39.0617,31300.0
2005-05-13 09:55:00,72.32,72.5,72.3,72.47,43400.0,39.0617,39.1589,39.0509,39.1427,43400.0
2005-05-13 10:00:00,72.5,72.53,72.43,72.52,32300.0,39.1589,39.1751,39.1211,39.1697,32300.0
2005-05-13 10:05:00,72.52,72.77,72.52,72.75,37800.0,39.1697,39.3047,39.1697,39.2939,37800.0
2005-05-13 10:10:00,72.77,72.88,72.68,72.88,32600.0,39.3047,39.3641,39.2561,39.3641,32600.0
2005-05-13 10:15:00,72.84,72.92,72.82,72.87,32700.0,39.3425,39.3857,39.3317,39.3587,32700.0
2005-05-13 10:20:00,72.86,72.87,72.65,72.65,16800.0,39.3533,39.3587,39.2399,39.2399,16800.0
2005-05-13 10:25:00,72.65,72.79,72.6,72.7,28100.0,39.2399,39.3155,39.2129,39.2669,28100.0
2005-05-13 10:30:00,72.71,72.77,72.62,72.67,22600.0,39.2723,39.3047,39.2237,39.2507,22600.0
2005-05-13 10:35:00,72.64,72.65,72.55,72.64,20700.0,39.2345,39.2399,39.1859,39.2345,20700.0
2005-05-13 10:40:00,72.63,72.91,72.63,72.91,39000.0,39.2291,39.3803,39.2291,39.3803,39000.0
2005-05-13 10:45:00,72.91,72.97,72.86,72.86,30400.0,39.3803,39.4128,39.3533,39.3533,30400.0
2005-05-13 10:50:00,72.85,72.9,72.82,72.85,26000.0,39.3479,39.3749,39.3317,39.3479,26000.0
2005-05-13 10:55:00,72.87,73.16,72.82,73.09,37000.0,39.3587,39.5154,39.3317,39.4776,37000.0
2005-05-13 11:00:00,73.08,73.15,72.98,72.99,45000.0,39.4722,39.51,39.4182,39.4236,45000.0
2005-05-13 11:05:00,73.0,73.0,72.94,72.97,67700.0,39.429,39.429,39.3965,39.4128,67700.0
2005-05-13 11:10:00,72.94,73.0,72.92,72.99,19200.0,39.3965,39.429,39.3857,39.4236,19200.0
2005-05-13 11:15:00,73.0,73.01,72.96,73.0,15300.0,39.429,39.4344,39.4073,39.429,15300.0
2005-05-13 11:20:00,73.0,73.04,72.99,73.0,35900.0,39.429,39.4506,39.4236,39.429,35900.0
2005-05-13 11:25:00,73.0,73.37,72.98,72.99,61000.0,39.429,39.6288,39.4182,39.4236,61000.0
2005-05-13 11:30:00,73.02,73.02,72.95,72.96,34500.0,39.4398,39.4398,39.4019,39.4073,34500.0
2005-05-13 11:35:00,72.95,72.95,72.89,72.89,8600.0,39.4019,39.4019,39.3695,39.3695,8600.0
2005-05-13 11:40:00,72.89,72.89,72.76,72.76,9100.0,39.3695,39.3695,39.2993,39.2993,9100.0
2005-05-13 11:45:00,72.77,72.88,72.77,72.82,15700.0,39.3047,39.3641,39.3047,39.3317,15700.0
2005-05-13 11:50:00,72.81,72.82,72.77,72.82,27400.0,39.3263,39.3317,39.3047,39.3317,27400.0
2005-05-13 11:55:00,72.82,72.89,72.8,72.81,14000.0,39.3317,39.3695,39.3209,39.3263,14000.0
2005-05-13 12:00:00,72.81,72.81,72.75,72.75,28400.0,39.3263,39.3263,39.2939,39.2939,28400.0
2005-05-13 12:05:00,72.76,72.76,72.72,72.75,9200.0,39.2993,39.2993,39.2777,39.2939,9200.0
2005-05-13 12:10:00,72.74,72.77,72.73,72.77,11500.0,39.2885,39.3047,39.2831,39.3047,11500.0
2005-05-13 12:15:00,72.75,72.79,72.75,72.76,12000.0,39.2939,39.3155,39.2939,39.2993,12000.0
2005-05-13 12:20:00,72.75,72.86,72.75,72.83,17800.0,39.2939,39.3533,39.2939,39.3371,17800.0
2005-05-13 12:25:00,72.8,72.9,72.78,72.78,13900.0,39.3209,39.3749,39.3101,39.3101,13900.0
2005-05-13 12:30:00,72.78,72.78,72.7,72.7,14000.0,39.3101,39.3101,39.2669,39.2669,14000.0
2005-05-13 12:35:00,72.7,72.76,72.7,72.75,39000.0,39.2669,39.2993,39.2669,39.2939,39000.0
2005-05-13 12:40:00,72.74,72.77,72.73,72.75,10700.0,39.2885,39.3047,39.2831,39.2939,10700.0
2005-05-13 12:45:00,72.78,72.78,72.71,72.72,7800.0,39.3101,39.3101,39.2723,39.2777,7800.0
2005-05-13 12:50:00,72.73,72.83,72.73,72.83,6700.0,39.2831,39.3371,39.2831,39.3371,6700.0
2005-05-13 12:55:00,72.84,72.84,72.75,72.75,102100.0,39.3425,39.3425,39.2939,39.2939,102100.0
2005-05-13 13:00:00,72.75,72.79,72.73,72.78,6200.0,39.2939,39.3155,39.2831,39.3101,6200.0
2005-05-13 13:05:00,72.78,72.81,72.77,72.81,7800.0,39.3101,39.3263,39.3047,39.3263,7800.0
2005-05-13 13:10:00,72.8,72.8,72.77,72.77,6500.0,39.3209,39.3209,39.3047,39.3047,6500.0
2005-05-13 13:15:00,72.76,72.78,72.71,72.75,10200.0,39.2993,39.3101,39.2723,39.2939,10200.0
2005-05-13 13:20:00,72.75,72.75,72.63,72.63,14800.0,39.2939,39.2939,39.2291,39.2291,14800.0
2005-05-13 13:25:00,72.64,72.64,72.46,72.55,13800.0,39.2345,39.2345,39.1373,39.1859,13800.0
2005-05-13 13:30:00,72.51,72.63,72.5,72.63,17300.0,39.1643,39.2291,39.1589,39.2291,17300.0
2005-05-13 13:35:00,72.56,72.63,72.53,72.57,12600.0,39.1913,39.2291,39.1751,39.1967,12600.0
2005-05-13 13:40:00,72.57,72.57,72.52,72.52,22000.0,39.1967,39.1967,39.1697,39.1697,22000.0
2005-05-13 13:45:00,72.53,72.53,72.39,72.48,27700.0,39.1751,39.1751,39.0995,39.1481,27700.0
2005-05-13 13:50:00,72.49,72.5,72.37,72.37,15400.0,39.1535,39.1589,39.0887,39.0887,15400.0
2005-05-13 13:55:00,72.35,72.41,72.27,72.41,31100.0,39.0779,39.1103,39.0347,39.1103,31100.0
2005-05-13 14:00:00,72.4,72.41,72.35,72.4,14400.0,39.1049,39.1103,39.0779,39.1049,14400.0
2005-05-13 14:05:00,72.39,72.39,72.33,72.35,15800.0,39.0995,39.0995,39.0671,39.0779,15800.0
2005-05-13 14:10:00,72.35,72.37,72.31,72.31,12500.0,39.0779,39.0887,39.0563,39.0563,12500.0
2005-05-13 14:15:00,72.27,72.3,72.01,72.03,84800.0,39.0347,39.0509,38.8942,38.905,84800.0
2005-05-13 14:20:00,72.04,72.16,72.0,72.14,59200.0,38.9104,38.9753,38.8888,38.9644,59200.0
2005-05-13 14:25:00,72.14,72.2,72.14,72.14,15800.0,38.9644,38.9969,38.9644,38.9644,15800.0
2005-05-13 14:30:00,72.14,72.15,71.97,71.97,58700.0,38.9644,38.9699,38.8726,38.8726,58700.0
2005-05-13 14:35:00,71.96,71.97,71.8,71.85,46000.0,38.8672,38.8726,38.7808,38.8078,46000.0
2005-05-13 14:40:00,71.84,71.88,71.83,71.85,38200.0,38.8024,38.824,38.797,38.8078,38200.0
2005-05-13 14:45:00,71.85,71.9,71.85,71.85,98700.0,38.8078,38.8348,38.8078,38.8078,98700.0
2005-05-13 14:50:00,71.85,71.97,71.81,71.94,98800.0,38.8078,38.8726,38.7862,38.8564,98800.0
2005-05-13 14:55:00,71.9,72.0,71.89,71.9,24200.0,38.8348,38.8888,38.8294,38.8348,24200.0
2005-05-13 15:00:00,71.91,71.98,71.85,71.97,37700.0,38.8402,38.878,38.8078,38.8726,37700.0
2005-05-13 15:05:00,71.98,72.02,71.92,71.93,33300.0,38.878,38.8996,38.8456,38.851,33300.0
2005-05-13 15:10:00,72.01,72.12,71.99,72.06,39300.0,38.8942,38.9536,38.8834,38.9212,39300.0
2005-05-13 15:15:00,72.08,72.1,71.93,72.07,28200.0,38.932,38.9428,38.851,38.9266,28200.0
2005-05-13 15:20:00,72.07,72.31,72.07,72.14,54900.0,38.9266,39.0563,38.9266,38.9644,54900.0
2005-05-13 15:25:00,72.14,72.18,72.12,72.15,22000.0,38.9644,38.9861,38.9536,38.9699,22000.0
2005-05-13 15:30:00,72.12,72.18,72.07,72.07,20500.0,38.9536,38.9861,38.9266,38.9266,20500.0
2005-05-13 15:35:00,72.08,72.08,71.98,72.06,28900.0,38.932,38.932,38.878,38.9212,28900.0
2005-05-13 15:40:00,72.11,72.19,72.04,72.06,40600.0,38.9482,38.9915,38.9104,38.9212,40600.0
2005-05-13 15:45:00,72.05,72.18,71.95,72.12,58100.0,38.9158,38.9861,38.8618,38.9536,58100.0
2005-05-13 15:50:00,72.11,72.12,72.08,72.1,69600.0,38.9482,38.9536,38.932,38.9428,69600.0
2005-05-13 15:55:00,72.07,72.12,72.06,72.1,57600.0,38.9266,38.9536,38.9212,38.9428,57600.0
2005-05-16 09:30:00,72.15,72.73,72.03,72.73,79200.0,38.9699,39.2831,38.905,39.2831,79200.0
2005-05-16 09:35:00,72.74,73.24,72.74,73.08,72700.0,39.2885,39.5586,39.2885,39.4722,72700.0
2005-05-16 09:40:00,73.08,73.08,72.8,72.9,72100.0,39.4722,39.4722,39.3209,39.3749,72100.0
2005-05-16 09:45:00,72.92,72.99,72.87,72.9,55700.0,39.3857,39.4236,39.3587,39.3749,55700.0
2005-05-16 09:50:00,72.9,72.95,72.85,72.85,48100.0,39.3749,39.4019,39.3479,39.3479,48100.0
2005-05-16 09:55:00,72.85,72.86,72.72,72.76,49200.0,39.3479,39.3533,39.2777,39.2993,49200.0
2005-05-16 10:00:00,72.76,72.93,72.74,72.92,38300.0,39.2993,39.3911,39.2885,39.3857,38300.0
2005-05-16 10:05:00,72.93,72.94,72.84,72.84,38000.0,39.3911,39.3965,39.3425,39.3425,38000.0
2005-05-16 10:10:00,72.88,72.94,72.82,72.88,20100.0,39.3641,39.3965,39.3317,39.3641,20100.0
2005-05-16 10:15:00,72.87,72.99,72.87,72.99,105800.0,39.3587,39.4236,39.3587,39.4236,105800.0
2005-05-16 10:20:00,73.0,73.17,72.92,72.99,73000.0,39.429,39.5208,39.3857,39.4236,73000.0
2005-05-16 10:25:00,72.97,73.0,72.95,73.0,22800.0,39.4128,39.429,39.4019,39.429,22800.0
2005-05-16 10:30:00,73.0,73.08,72.97,72.99,33600.0,39.429,39.4722,39.4128,39.4236,33600.0
2005-05-16 10:35:00,72.99,73.13,72.89,73.08,32000.0,39.4236,39.4992,39.3695,39.4722,32000.0
2005-05-16 10:40:00,73.1,73.2,72.97,73.15,17100.0,39.483,39.537,39.4128,39.51,17100.0
2005-05-16 10:45:00,73.15,73.22,73.14,73.2,46300.0,39.51,39.5478,39.5046,39.537,46300.0
2005-05-16 10:50:00,73.2,73.32,73.18,73.23,24100.0,39.537,39.6018,39.5262,39.5532,24100.0
2005-05-16 10:55:00,73.23,73.37,73.23,73.33,21500.0,39.5532,39.6288,39.5532,39.6072,21500.0
2005-05-16 11:00:00,73.34,73.35,73.17,73.2,20400.0,39.6126,39.618,39.5208,39.537,20400.0
2005-05-16 11:05:00,73.2,73.2,73.16,73.19,16500.0,39.537,39.537,39.5154,39.5316,16500.0
2005-05-16 11:10:00,73.19,73.32,73.18,73.19,11900.0,39.5316,39.6018,39.5262,39.5316,11900.0
2005-05-16 11:15:00,73.19,73.22,73.1,73.18,57000.0,39.5316,39.5478,39.483,39.5262,57000.0
2005-05-16 11:20:00,73.18,73.3,73.18,73.23,43400.0,39.5262,39.591,39.5262,39.5532,43400.0
2005-05-16 11:25:00,73.23,73.23,73.18,73.18,11800.0,39.5532,39.5532,39.5262,39.5262,11800.0
2005-05-16 11:30:00,73.15,73.21,73.11,73.2,11500.0,39.51,39.5424,39.4884,39.537,11500.0
2005-05-16 11:35:00,73.22,73.25,73.2,73.21,7300.0,39.5478,39.564,39.537,39.5424,7300.0
2005-05-16 11:40:00,73.22,73.24,73.19,73.2,23500.0,39.5478,39.5586,39.5316,39.537,23500.0
2005-05-16 11:45:00,73.21,73.21,73.12,73.12,25800.0,39.5424,39.5424,39.4938,39.4938,25800.0
2005-05-16 11:50:00,73.12,73.17,73.12,73.17,18700.0,39.4938,39.5208,39.4938,39.5208,18700.0
2005-05-16 11:55:00,73.19,73.24,73.17,73.17,13200.0,39.5316,39.5586,39.5208,39.5208,13200.0
2005-05-16 12:00:00,73.18,73.25,73.17,73.22,81100.0,39.5262,39.564,39.5208,39.5478,81100.0
2005-05-16 12:05:00,73.19,73.2,73.16,73.18,12300.0,39.5316,39.537,39.5154,39.5262,12300.0
2005-05-16 12:10:00,73.16,73.2,73.16,73.16,5500.0,39.5154,39.537,39.5154,39.5154,5500.0
2005-05-16 12:15:00,73.17,73.17,73.13,73.17,9700.0,39.5208,39.5208,39.4992,39.5208,9700.0
2005-05-16 12:20:00,73.17,73.17,73.14,73.15,10200.0,39.5208,39.5208,39.5046,39.51,10200.0
2005-05-16 12:25:00,73.15,73.15,73.1,73.13,72600.0,39.51,39.51,39.483,39.4992,72600.0
2005-05-16 12:30:00,73.14,73.15,73.1,73.1,28600.0,39.5046,39.51,39.483,39.483,28600.0
2005-05-16 12:35:00,73.11,73.11,73.07,73.1,16800.0,39.4884,39.4884,39.4668,39.483,16800.0
2005-05-16 12:40:00,73.1,73.11,73.05,73.1,13200.0,39.483,39.4884,39.456,39.483,13200.0
2005-05-16 12:45:00,73.1,73.16,73.08,73.15,16800.0,39.483,39.5154,39.4722,39.51,16800.0
2005-05-16 12:50:00,73.15,73.15,73.1,73.1,6100.0,39.51,39.51,39.483,39.483,6100.0
2005-05-16 12:55:00,73.11,73.17,73.1,73.17,10700.0,39.4884,39.5208,39.483,39.5208,10700.0
2005-05-16 13:00:00,73.17,73.17,73.1,73.14,12300.0,39.5208,39.5208,39.483,39.5046,12300.0
2005-05-16 13:05:00,73.14,73.14,73.1,73.11,10600.0,39.5046,39.5046,39.483,39.4884,10600.0
2005-05-16 13:10:00,73.11,73.11,73.05,73.09,17700.0,39.4884,39.4884,39.456,39.4776,17700.0
2005-05-16 13:15:00,73.1,73.11,73.07,73.08,25500.0,39.483,39.4884,39.4668,39.4722,25500.0
2005-05-16 13:20:00,73.08,73.15,73.08,73.15,46700.0,39.4722,39.51,39.4722,39.51,46700.0
2005-05-16 13:25:00,73.15,73.17,73.12,73.14,12700.0,39.51,39.5208,39.4938,39.5046,12700.0
2005-05-16 13:30:00,73.12,73.17,73.09,73.12,28400.0,39.4938,39.5208,39.4776,39.4938,28400.0
2005-05-16 13:35:00,73.12,73.16,73.12,73.14,15100.0,39.4938,39.5154,39.4938,39.5046,15100.0
2005-05-16 13:40:00,73.15,73.18,73.12,73.15,20900.0,39.51,39.5262,39.4938,39.51,20900.0
2005-05-16 13:45:00,73.15,73.22,73.13,73.13,38900.0,39.51,39.5478,39.4992,39.4992,38900.0
2005-05-16 13:50:00,73.13,73.2,73.11,73.12,14400.0,39.4992,39.537,39.4884,39.4938,14400.0
2005-05-16 13:55:00,73.12,73.2,73.11,73.18,10400.0,39.4938,39.537,39.4884,39.5262,10400.0
2005-05-16 14:00:00,73.18,73.23,73.16,73.2,24600.0,39.5262,39.5532,39.5154,39.537,24600.0
2005-05-16 14:05:00,73.19,73.22,73.15,73.15,19200.0,39.5316,39.5478,39.51,39.51,19200.0
2005-05-16 14:10:00,73.14,73.14,73.11,73.12,15000.0,39.5046,39.5046,39.4884,39.4938,15000.0
2005-05-16 14:15:00,73.12,73.15,73.11,73.15,11700.0,39.4938,39.51,39.4884,39.51,11700.0
2005-05-16 14:20:00,73.15,73.2,73.11,73.12,25200.0,39.51,39.537,39.4884,39.4938,25200.0
2005-05-16 14:25:00,73.1,73.16,73.06,73.15,41300.0,39.483,39.5154,39.4614,39.51,41300.0
2005-05-16 14:30:00,73.16,73.17,73.11,73.14,16900.0,39.5154,39.5208,39.4884,39.5046,16900.0
2005-05-16 14:35:00,73.14,73.18,73.06,73.11,25400.0,39.5046,39.5262,39.4614,39.4884,25400.0
2005-05-16 14:40:00,73.11,73.13,73.06,73.08,18700.0,39.4884,39.4992,39.4614,39.4722,18700.0
2005-05-16 14:45:00,73.08,73.12,73.08,73.11,13400.0,39.4722,39.4938,39.4722,39.4884,13400.0
2005-05-16 14:50:00,73.11,73.15,73.05,73.09,23800.0,39.4884,39.51,39.456,39.4776,23800.0
2005-05-16 14:55:00,73.09,73.13,73.09,73.11,21700.0,39.4776,39.4992,39.4776,39.4884,21700.0
2005-05-16 15:00:00,73.1,73.13,73.08,73.13,19400.0,39.483,39.4992,39.4722,39.4992,19400.0
2005-05-16 15:05:00,73.13,73.2,73.12,73.2,45800.0,39.4992,39.537,39.4938,39.537,45800.0
2005-05-16 15:10:00,73.2,73.23,73.16,73.16,24100.0,39.537,39.5532,39.5154,39.5154,24100.0
2005-05-16 15:15:00,73.16,73.22,73.16,73.2,22300.0,39.5154,39.5478,39.5154,39.537,22300.0
2005-05-16 15:20:00,73.18,73.25,73.17,73.25,45100.0,39.5262,39.564,39.5208,39.564,45100.0
2005-05-16 15:25:00,73.24,73.24,73.17,73.18,41000.0,39.5586,39.5586,39.5208,39.5262,41000.0
2005-05-16 15:30:00,73.17,73.21,73.17,73.18,32300.0,39.5208,39.5424,39.5208,39.5262,32300.0
2005-05-16 15:35:00,73.18,73.2,73.17,73.18,17400.0,39.5262,39.537,39.5208,39.5262,17400.0
2005-05-16 15:40:00,73.18,73.19,73.11,73.12,22900.0,39.5262,39.5316,39.4884,39.4938,22900.0
2005-05-16 15:45:00,73.12,73.35,73.11,73.28,75600.0,39.4938,39.618,39.4884,39.5802,75600.0
2005-05-16 15:50:00,73.28,73.28,73.2,73.24,69500.0,39.5802,39.5802,39.537,39.5586,69500.0
2005-05-16 15:55:00,73.23,73.25,73.19,73.2,69300.0,39.5532,39.564,39.5316,39.537,69300.0
2005-05-17 09:30:00,73.19,73.2,73.1,73.2,35500.0,39.5316,39.537,39.483,39.537,35500.0
2005-05-17 09:35:00,73.16,73.23,73.1,73.11,31400.0,39.5154,39.5532,39.483,39.4884,31400.0
2005-05-17 09:40:00,73.12,73.13,72.71,72.71,46700.0,39.4938,39.4992,39.2723,39.2723,46700.0
2005-05-17 09:45:00,72.71,72.98,72.71,72.89,35600.0,39.2723,39.4182,39.2723,39.3695,35600.0
2005-05-17 09:50:00,72.9,73.02,72.89,73.02,44700.0,39.3749,39.4398,39.3695,39.4398,44700.0
2005-05-17 09:55:00,73.02,73.19,72.95,72.99,14000.0,39.4398,39.5316,39.4019,39.4236,14000.0
2005-05-17 10:00:00,73.0,73.08,72.95,72.97,31800.0,39.429,39.4722,39.4019,39.4128,31800.0
2005-05-17 10:05:00,72.96,73.02,72.96,72.96,22600.0,39.4073,39.4398,39.4073,39.4073,22600.0
2005-05-17 10:10:00,72.97,72.99,72.85,72.9,18600.0,39.4128,39.4236,39.3479,39.3749,18600.0
2005-05-17 10:15:00,72.91,72.91,72.76,72.78,19600.0,39.3803,39.3803,39.2993,39.3101,19600.0
2005-05-17 10:20:00,72.76,72.77,72.7,72.76,42000.0,39.2993,39.3047,39.2669,39.2993,42000.0
2005-05-17 10:25:00,72.76,72.8,72.6,72.6,15000.0,39.2993,39.3209,39.2129,39.2129,15000.0
2005-05-17 10:30:00,72.65,72.67,72.58,72.6,14000.0,39.2399,39.2507,39.2021,39.2129,14000.0
2005-05-17 10:35:00,72.62,72.66,72.6,72.62,25400.0,39.2237,39.2453,39.2129,39.2237,25400.0
2005-05-17 10:40:00,72.64,72.75,72.63,72.68,45600.0,39.2345,39.2939,39.2291,39.2561,45600.0
2005-05-17 10:45:00,72.7,72.78,72.65,72.78,23700.0,39.2669,39.3101,39.2399,39.3101,23700.0
2005-05-17 10:50:00,72.78,72.8,72.68,72.8,30800.0,39.3101,39.3209,39.2561,39.3209,30800.0
2005-05-17 10:55:00,72.8,72.82,72.75,72.78,6200.0,39.3209,39.3317,39.2939,39.3101,6200.0
2005-05-17 11:00:00,72.77,72.87,72.77,72.8,41200.0,39.3047,39.3587,39.3047,39.3209,41200.0
2005-05-17 11:05:00,72.8,72.86,72.76,72.82,23100.0,39.3209,39.3533,39.2993,39.3317,23100.0
2005-05-17 11:10:00,72.8,72.82,72.77,72.78,7900.0,39.3209,39.3317,39.3047,39.3101,7900.0
2005-05-17 11:15:00,72.78,72.8,72.78,72.8,38700.0,39.3101,39.3209,39.3101,39.3209,38700.0
2005-05-17 11:20:00,72.8,72.84,72.76,72.84,17200.0,39.3209,39.3425,39.2993,39.3425,17200.0
2005-05-17 11:25:00,72.88,72.9,72.78,72.79,7300.0,39.3641,39.3749,39.3101,39.3155,7300.0
2005-05-17 11:30:00,72.78,72.86,72.78,72.86,9600.0,39.3101,39.3533,39.3101,39.3533,9600.0
2005-05-17 11:35:00,72.86,73.05,72.86,73.02,25700.0,39.3533,39.456,39.3533,39.4398,25700.0
2005-05-17 11:40:00,73.02,73.05,73.0,73.03,13500.0,39.4398,39.456,39.429,39.4452,13500.0
2005-05-17 11:45:00,73.04,73.09,73.04,73.06,15900.0,39.4506,39.4776,39.4506,39.4614,15900.0
2005-05-17 11:50:00,73.07,73.08,73.01,73.06,10700.0,39.4668,39.4722,39.4344,39.4614,10700.0
2005-05-17 11:55:00,73.06,73.07,73.02,73.04,4200.0,39.4614,39.4668,39.4398,39.4506,4200.0
2005-05-17 12:00:00,73.03,73.06,73.0,73.04,9600.0,39.4452,39.4614,39.429,39.4506,9600.0
2005-05-17 12:05:00,73.01,73.01,72.88,72.92,6300.0,39.4344,39.4344,39.3641,39.3857,6300.0
2005-05-17 12:10:00,72.92,72.93,72.91,72.91,3000.0,39.3857,39.3911,39.3803,39.3803,3000.0
2005-05-17 12:15:00,72.91,72.97,72.91,72.97,8300.0,39.3803,39.4128,39.3803,39.4128,8300.0
2005-05-17 12:20:00,72.97,72.98,72.94,72.94,17500.0,39.4128,39.4182,39.3965,39.3965,17500.0
2005-05-17 12:25:00,72.93,72.93,72.86,72.87,18900.0,39.3911,39.3911,39.3533,39.3587,18900.0
2005-05-17 12:30:00,72.88,72.89,72.81,72.83,11400.0,39.3641,39.3695,39.3263,39.3371,11400.0
2005-05-17 12:35:00,72.83,72.9,72.76,72.8,15500.0,39.3371,39.3749,39.2993,39.3209,15500.0
2005-05-17 12:40:00,72.8,72.8,72.76,72.77,8900.0,39.3209,39.3209,39.2993,39.3047,8900.0
2005-05-17 12:45:00,72.78,72.81,72.77,72.79,19500.0,39.3101,39.3263,39.3047,39.3155,19500.0
2005-05-17 12:50:00,72.79,72.85,72.76,72.85,26300.0,39.3155,39.3479,39.2993,39.3479,26300.0
2005-05-17 12:55:00,72.84,72.84,72.77,72.77,9800.0,39.3425,39.3425,39.3047,39.3047,9800.0
2005-05-17 13:00:00,72.77,72.82,72.75,72.82,14900.0,39.3047,39.3317,39.2939,39.3317,14900.0
2005-05-17 13:05:00,72.83,72.86,72.78,72.79,14600.0,39.3371,39.3533,39.3101,39.3155,14600.0
2005-05-17 13:10:00,72.79,72.86,72.77,72.86,12000.0,39.3155,39.3533,39.3047,39.3533,12000.0
2005-05-17 13:15:00,72.86,72.96,72.82,72.93,20300.0,39.3533,39.4073,39.3317,39.3911,20300.0
2005-05-17 13:20:00,72.93,72.98,72.92,72.98,13600.0,39.3911,39.4182,39.3857,39.4182,13600.0
2005-05-17 13:25:00,72.98,72.99,72.9,72.92,28900.0,39.4182,39.4236,39.3749,39.3857,28900.0
2005-05-17 13:30:00,72.92,72.98,72.91,72.91,7800.0,39.3857,39.4182,39.3803,39.3803,7800.0
2005-05-17 13:35:00,72.9,72.95,72.84,72.88,12400.0,39.3749,39.4019,39.3425,39.3641,12400.0
2005-05-17 13:40:00,72.87,72.93,72.82,72.91,11300.0,39.3587,39.3911,39.3317,39.3803,11300.0
2005-05-17 13:45:00,72.9,72.98,72.86,72.86,11700.0,39.3749,39.4182,39.3533,39.3533,11700.0
2005-05-17 13:50:00,72.86,72.95,72.85,72.89,15600.0,39.3533,39.4019,39.3479,39.3695,15600.0
2005-05-17 13:55:00,72.9,72.96,72.88,72.92,21800.0,39.3749,39.4073,39.3641,39.3857,21800.0
2005-05-17 14:00:00,72.95,72.98,72.92,72.94,12900.0,39.4019,39.4182,39.3857,39.3965,12900.0
2005-05-17 14:05:00,72.95,73.05,72.95,73.03,12000.0,39.4019,39.456,39.4019,39.4452,12000.0
2005-05-17 14:10:00,73.02,73.03,72.96,73.01,48200.0,39.4398,39.4452,39.4073,39.4344,48200.0
2005-05-17 14:15:00,73.04,73.1,73.03,73.03,10600.0,39.4506,39.483,39.4452,39.4452,10600.0
2005-05-17 14:20:00,73.03,73.03,72.91,72.92,11900.0,39.4452,39.4452,39.3803,39.3857,11900.0
2005-05-17 14:25:00,72.92,72.94,72.87,72.9,8400.0,39.3857,39.3965,39.3587,39.3749,8400.0
2005-05-17 14:30:00,72.92,73.0,72.91,72.99,76500.0,39.3857,39.429,39.3803,39.4236,76500.0
2005-05-17 14:35:00,73.0,73.29,72.98,73.25,46100.0,39.429,39.5856,39.4182,39.564,46100.0
2005-05-17 14:40:00,73.25,73.53,73.22,73.5,40300.0,39.564,39.7152,39.5478,39.699,40300.0
2005-05-17 14:45:00,73.55,73.55,73.46,73.53,30000.0,39.726,39.726,39.6774,39.7152,30000.0
2005-05-17 14:50:00,73.52,73.61,73.48,73.56,61200.0,39.7098,39.7584,39.6882,39.7314,61200.0
2005-05-17 14:55:00,73.62,73.75,73.59,73.59,33400.0,39.7638,39.834,39.7476,39.7476,33400.0
2005-05-17 15:00:00,73.6,73.63,73.5,73.52,24900.0,39.753,39.7692,39.699,39.7098,24900.0
2005-05-17 15:05:00,73.53,73.54,73.5,73.52,9400.0,39.7152,39.7206,39.699,39.7098,9400.0
2005-05-17 15:10:00,73.52,73.61,73.49,73.59,40800.0,39.7098,39.7584,39.6936,39.7476,40800.0
2005-05-17 15:15:00,73.6,73.71,73.6,73.65,24400.0,39.753,39.8124,39.753,39.78,24400.0
2005-05-17 15:20:00,73.64,73.64,73.6,73.61,26300.0,39.7746,39.7746,39.753,39.7584,26300.0
2005-05-17 15:25:00,73.61,73.65,73.59,73.62,25600.0,39.7584,39.78,39.7476,39.7638,25600.0
2005-05-17 15:30:00,73.63,73.79,73.6,73.66,95500.0,39.7692,39.8557,39.753,39.7854,95500.0
2005-05-17 15:35:00,73.65,73.74,73.63,73.74,39500.0,39.78,39.8286,39.7692,39.8286,39500.0
2005-05-17 15:40:00,73.72,73.81,73.71,73.71,51800.0,39.8178,39.8665,39.8124,39.8124,51800.0
2005-05-17 15:45:00,73.72,73.95,73.69,73.88,42000.0,39.8178,39.9421,39.8016,39.9043,42000.0
2005-05-17 15:50:00,73.88,73.95,73.86,73.9,44200.0,39.9043,39.9421,39.8935,39.9151,44200.0
2005-05-17 15:55:00,73.92,73.92,73.82,73.86,69000.0,39.9259,39.9259,39.8719,39.8935,69000.0
2005-05-18 09:30:00,74.0,74.65,74.0,74.61,99100.0,39.9691,40.3202,39.9691,40.2986,99100.0
2005-05-18 09:35:00,74.54,74.67,74.34,74.42,49400.0,40.2607,40.331,40.1527,40.1959,49400.0
2005-05-18 09:40:00,74.43,74.56,74.41,74.42,42900.0,40.2013,40.2715,40.1905,40.1959,42900.0
2005-05-18 09:45:00,74.42,74.42,74.2,74.29,28000.0,40.1959,40.1959,40.0771,40.1257,28000.0
2005-05-18 09:50:00,74.28,74.3,74.19,74.2,27000.0,40.1203,40.1311,40.0717,40.0771,27000.0
2005-05-18 09:55:00,74.22,74.25,74.08,74.17,38000.0,40.0879,40.1041,40.0123,40.0609,38000.0
2005-05-18 10:00:00,74.18,74.2,74.15,74.18,36000.0,40.0663,40.0771,40.0501,40.0663,36000.0
2005-05-18 10:05:00,74.16,74.23,74.15,74.22,33500.0,40.0555,40.0933,40.0501,40.0879,33500.0
2005-05-18 10:10:00,74.23,74.26,74.17,74.22,19700.0,40.0933,40.1095,40.0609,40.0879,19700.0
2005-05-18 10:15:00,74.22,74.28,74.17,74.28,37300.0,40.0879,40.1203,40.0609,40.1203,37300.0
2005-05-18 10:20:00,74.28,74.29,74.22,74.27,16800.0,40.1203,40.1257,40.0879,40.1149,16800.0
2005-05-18 10:25:00,74.24,74.45,74.22,74.39,34800.0,40.0987,40.2121,40.0879,40.1797,34800.0
2005-05-18 10:30:00,74.4,74.5,74.38,74.45,46500.0,40.1851,40.2391,40.1743,40.2121,46500.0
2005-05-18 10:35:00,74.46,74.5,74.44,74.46,46900.0,40.2175,40.2391,40.2067,40.2175,46900.0
2005-05-18 10:40:00,74.47,74.5,74.43,74.48,45000.0,40.2229,40.2391,40.2013,40.2283,45000.0
2005-05-18 10:45:00,74.47,74.52,74.44,74.5,30900.0,40.2229,40.2499,40.2067,40.2391,30900.0
2005-05-18 10:50:00,74.5,74.53,74.49,74.5,22700.0,40.2391,40.2553,40.2337,40.2391,22700.0
2005-05-18 10:55:00,74.5,74.67,74.5,74.67,17300.0,40.2391,40.331,40.2391,40.331,17300.0
2005-05-18 11:00:00,74.67,74.67,74.56,74.58,20500.0,40.331,40.331,40.2715,40.2823,20500.0
2005-05-18 11:05:00,74.58,74.61,74.56,74.6,16400.0,40.2823,40.2986,40.2715,40.2932,16400.0
2005-05-18 11:10:00,74.59,74.69,74.55,74.56,15500.0,40.2877,40.3418,40.2661,40.2715,15500.0
2005-05-18 11:15:00,74.55,74.6,74.54,74.57,18000.0,40.2661,40.2932,40.2607,40.2769,18000.0
2005-05-18 11:20:00,74.59,74.7,74.53,74.53,36300.0,40.2877,40.3472,40.2553,40.2553,36300.0
2005-05-18 11:25:00,74.52,74.53,74.49,74.51,14100.0,40.2499,40.2553,40.2337,40.2445,14100.0
2005-05-18 11:30:00,74.52,74.6,74.51,74.58,15700.0,40.2499,40.2932,40.2445,40.2823,15700.0
2005-05-18 11:35:00,74.58,74.67,74.56,74.62,18700.0,40.2823,40.331,40.2715,40.304,18700.0
2005-05-18 11:40:00,74.62,74.7,74.58,74.69,18500.0,40.304,40.3472,40.2823,40.3418,18500.0
2005-05-18 11:45:00,74.7,74.75,74.68,74.75,32200.0,40.3472,40.3742,40.3364,40.3742,32200.0
2005-05-18 11:50:00,74.76,74.9,74.75,74.85,28700.0,40.3796,40.4552,40.3742,40.4282,28700.0
2005-05-18 11:55:00,74.85,74.87,74.79,74.8,13700.0,40.4282,40.439,40.3958,40.4012,13700.0
2005-05-18 12:00:00,74.78,74.9,74.78,74.9,30200.0,40.3904,40.4552,40.3904,40.4552,30200.0
2005-05-18 12:05:00,74.9,74.96,74.9,74.96,18800.0,40.4552,40.4876,40.4552,40.4876,18800.0
2005-05-18 12:10:00,74.98,75.01,74.96,75.0,144300.0,40.4984,40.5146,40.4876,40.5092,144300.0
2005-05-18 12:15:00,75.01,75.14,75.0,75.13,40500.0,40.5146,40.5848,40.5092,40.5794,40500.0
2005-05-18 12:20:00,75.14,75.17,75.02,75.04,25000.0,40.5848,40.601,40.52,40.5308,25000.0
2005-05-18 12:25:00,75.02,75.13,75.0,75.12,25600.0,40.52,40.5794,40.5092,40.574,25600.0
2005-05-18 12:30:00,75.12,75.23,75.12,75.22,84100.0,40.574,40.6334,40.574,40.628,84100.0
2005-05-18 12:35:00,75.2,75.32,75.2,75.32,26900.0,40.6172,40.682,40.6172,40.682,26900.0
2005-05-18 12:40:00,75.32,75.38,75.3,75.3,41200.0,40.682,40.7144,40.6712,40.6712,41200.0
2005-05-18 12:45:00,75.3,75.3,75.12,75.14,37000.0,40.6712,40.6712,40.574,40.5848,37000.0
2005-05-18 12:50:00,75.15,75.27,75.13,75.27,51200.0,40.5902,40.655,40.5794,40.655,51200.0
2005-05-18 12:55:00,75.28,75.29,75.23,75.25,31200.0,40.6604,40.6658,40.6334,40.6442,31200.0
2005-05-18 13:00:00,75.24,75.25,75.21,75.21,36600.0,40.6388,40.6442,40.6226,40.6226,36600.0
2005-05-18 13:05:00,75.2,75.21,75.12,75.13,11300.0,40.6172,40.6226,40.574,40.5794,11300.0
2005-05-18 13:10:00,75.1,75.1,74.57,74.71,103500.0,40.5632,40.5632,40.2769,40.3526,103500.0
2005-05-18 13:15:00,74.69,74.72,74.61,74.63,28800.0,40.3418,40.358,40.2986,40.3094,28800.0
2005-05-18 13:20:00,74.61,74.81,74.6,74.8,21900.0,40.2986,40.4066,40.2932,40.4012,21900.0
2005-05-18 13:25:00,74.82,74.89,74.79,74.84,20600.0,40.412,40.4498,40.3958,40.4228,20600.0
2005-05-18 13:30:00,74.85,74.86,74.83,74.85,9600.0,40.4282,40.4336,40.4174,40.4282,9600.0
2005-05-18 13:35:00,74.86,74.95,74.86,74.89,24500.0,40.4336,40.4822,40.4336,40.4498,24500.0
2005-05-18 13:40:00,74.86,74.9,74.81,74.81,16800.0,40.4336,40.4552,40.4066,40.4066,16800.0
2005-05-18 13:45:00,74.8,74.85,74.76,74.85,10200.0,40.4012,40.4282,40.3796,40.4282,10200.0
2005-05-18 13:50:00,74.84,74.85,74.66,74.66,12800.0,40.4228,40.4282,40.3256,40.3256,12800.0
2005-05-18 13:55:00,74.67,74.71,74.58,74.58,18000.0,40.331,40.3526,40.2823,40.2823,18000.0
2005-05-18 14:00:00,74.54,74.65,74.53,74.64,30100.0,40.2607,40.3202,40.2553,40.3148,30100.0
2005-05-18 14:05:00,74.64,74.64,74.59,74.63,17700.0,40.3148,40.3148,40.2877,40.3094,17700.0
2005-05-18 14:10:00,74.64,74.79,74.64,74.74,23100.0,40.3148,40.3958,40.3148,40.3688,23100.0
2005-05-18 14:15:00,74.74,74.81,74.74,74.78,18700.0,40.3688,40.4066,40.3688,40.3904,18700.0
2005-05-18 14:20:00,74.79,74.79,74.73,74.79,16700.0,40.3958,40.3958,40.3634,40.3958,16700.0
2005-05-18 14:25:00,74.79,74.89,74.75,74.84,12500.0,40.3958,40.4498,40.3742,40.4228,12500.0
2005-05-18 14:30:00,74.84,74.89,74.71,74.86,29200.0,40.4228,40.4498,40.3526,40.4336,29200.0
2005-05-18 14:35:00,74.87,74.87,74.79,74.8,14500.0,40.439,40.439,40.3958,40.4012,14500.0
2005-05-18 14:40:00,74.82,74.9,74.75,74.86,23400.0,40.412,40.4552,40.3742,40.4336,23400.0
2005-05-18 14:45:00,74.86,74.88,74.81,74.85,12600.0,40.4336,40.4444,40.4066,40.4282,12600.0
2005-05-18 14:50:00,74.86,74.92,74.83,74.87,46200.0,40.4336,40.466,40.4174,40.439,46200.0
2005-05-18 14:55:00,74.88,74.92,74.81,74.82,30900.0,40.4444,40.466,40.4066,40.412,30900.0
2005-05-18 15:00:00,74.81,74.83,74.77,74.81,22300.0,40.4066,40.4174,40.385,40.4066,22300.0
2005-05-18 15:05:00,74.82,74.87,74.81,74.82,27400.0,40.412,40.439,40.4066,40.412,27400.0
2005-05-18 15:10:00,74.82,74.93,74.79,74.9,38900.0,40.412,40.4714,40.3958,40.4552,38900.0
2005-05-18 15:15:00,74.89,74.89,74.84,74.87,17800.0,40.4498,40.4498,40.4228,40.439,17800.0
2005-05-18 15:20:00,74.87,74.9,74.87,74.88,25800.0,40.439,40.4552,40.439,40.4444,25800.0
2005-05-18 15:25:00,74.88,74.9,74.69,74.69,39100.0,40.4444,40.4552,40.3418,40.3418,39100.0
2005-05-18 15:30:00,74.69,74.73,74.68,74.69,38200.0,40.3418,40.3634,40.3364,40.3418,38200.0
2005-05-18 15:35:00,74.69,74.77,74.68,74.76,36600.0,40.3418,40.385,40.3364,40.3796,36600.0
2005-05-18 15:40:00,74.76,74.97,74.76,74.89,51100.0,40.3796,40.493,40.3796,40.4498,51100.0
2005-05-18 15:45:00,74.86,74.87,74.78,74.81,39200.0,40.4336,40.439,40.3904,40.4066,39200.0
2005-05-18 15:50:00,74.81,74.9,74.81,74.88,52200.0,40.4066,40.4552,40.4066,40.4444,52200.0
2005-05-18 15:55:00,74.87,74.9,74.83,74.87,58200.0,40.439,40.4552,40.4174,40.439,58200.0
2005-05-19 09:30:00,75.35,75.37,75.25,75.25,104700.0,40.6982,40.709,40.6442,40.6442,104700.0
2005-05-19 09:35:00,75.25,75.25,75.1,75.1,63100.0,40.6442,40.6442,40.5632,40.5632,63100.0
2005-05-19 09:40:00,75.05,75.15,75.01,75.14,58300.0,40.5362,40.5902,40.5146,40.5848,58300.0
2005-05-19 09:45:00,75.15,75.18,75.08,75.08,40700.0,40.5902,40.6064,40.5524,40.5524,40700.0
2005-05-19 09:50:00,75.08,75.12,75.04,75.12,23400.0,40.5524,40.574,40.5308,40.574,23400.0
2005-05-19 09:55:00,75.12,75.12,75.05,75.08,34700.0,40.574,40.574,40.5362,40.5524,34700.0
2005-05-19 10:00:00,75.06,75.1,74.92,75.05,45000.0,40.5416,40.5632,40.466,40.5362,45000.0
2005-05-19 10:05:00,75.06,75.15,74.98,75.11,54300.0,40.5416,40.5902,40.4984,40.5686,54300.0
2005-05-19 10:10:00,75.12,75.14,75.07,75.08,27200.0,40.574,40.5848,40.547,40.5524,27200.0
2005-05-19 10:15:00,75.08,75.08,74.9,74.91,21700.0,40.5524,40.5524,40.4552,40.4606,21700.0
2005-05-19 10:20:00,74.91,74.91,74.78,74.86,25900.0,40.4606,40.4606,40.3904,40.4336,25900.0
2005-05-19 10:25:00,74.86,74.95,74.86,74.86,19400.0,40.4336,40.4822,40.4336,40.4336,19400.0
2005-05-19 10:30:00,74.86,74.87,74.75,74.82,25600.0,40.4336,40.439,40.3742,40.412,25600.0
2005-05-19 10:35:00,74.82,74.86,74.75,74.75,22300.0,40.412,40.4336,40.3742,40.3742,22300.0
2005-05-19 10:40:00,74.74,74.81,74.68,74.76,26900.0,40.3688,40.4066,40.3364,40.3796,26900.0
2005-05-19 10:45:00,74.79,74.8,74.73,74.73,20900.0,40.3958,40.4012,40.3634,40.3634,20900.0
2005-05-19 10:50:00,74.72,74.79,74.69,74.79,20700.0,40.358,40.3958,40.3418,40.3958,20700.0
2005-05-19 10:55:00,74.78,74.91,74.78,74.9,23200.0,40.3904,40.4606,40.3904,40.4552,23200.0
2005-05-19 11:00:00,74.9,74.94,74.81,74.82,13600.0,40.4552,40.4768,40.4066,40.412,13600.0
2005-05-19 11:05:00,74.8,74.85,74.79,74.82,16900.0,40.4012,40.4282,40.3958,40.412,16900.0
2005-05-19 11:10:00,74.83,75.13,74.83,75.11,47900.0,40.4174,40.5794,40.4174,40.5686,47900.0
2005-05-19 11:15:00,75.11,75.11,75.01,75.06,25100.0,40.5686,40.5686,40.5146,40.5416,25100.0
2005-05-19 11:20:00,75.07,75.07,75.01,75.06,21000.0,40.547,40.547,40.5146,40.5416,21000.0
2005-05-19 11:25:00,75.05,75.06,74.99,75.01,28600.0,40.5362,40.5416,40.5038,40.5146,28600.0
2005-05-19 11:30:00,75.01,75.09,74.99,75.08,30400.0,40.5146,40.5578,40.5038,40.5524,30400.0
2005-05-19 11:35:00,75.05,75.09,75.0,75.01,41400.0,40.5362,40.5578,40.5092,40.5146,41400.0
2005-05-19 11:40:00,75.0,75.02,74.97,74.99,35300.0,40.5092,40.52,40.493,40.5038,35300.0
2005-05-19 11:45:00,74.99,75.0,74.94,74.94,9100.0,40.5038,40.5092,40.4768,40.4768,9100.0
2005-05-19 11:50:00,74.94,75.0,74.92,75.0,21700.0,40.4768,40.5092,40.466,40.5092,21700.0
2005-05-19 11:55:00,75.0,75.0,74.92,74.94,17500.0,40.5092,40.5092,40.466,40.4768,17500.0
2005-05-19 12:00:00,74.95,74.95,74.83,74.86,31000.0,40.4822,40.4822,40.4174,40.4336,31000.0
2005-05-19 12:05:00,74.84,74.84,74.68,74.7,25300.0,40.4228,40.4228,40.3364,40.3472,25300.0
2005-05-19 12:10:00,74.7,74.73,74.59,74.7,49400.0,40.3472,40.3634,40.2877,40.3472,49400.0
2005-05-19 12:15:00,74.67,74.67,74.56,74.6,43400.0,40.331,40.331,40.2715,40.2932,43400.0
2005-05-19 12:20:00,74.6,74.76,74.6,74.72,11000.0,40.2932,40.3796,40.2932,40.358,11000.0
2005-05-19 12:25:00,74.69,74.74,74.66,74.71,4400.0,40.3418,40.3688,40.3256,40.3526,4400.0
2005-05-19 12:30:00,74.71,74.75,74.7,74.75,9700.0,40.3526,40.3742,40.3472,40.3742,9700.0
2005-05-19 12:35:00,74.75,74.78,74.73,74.73,19500.0,40.3742,40.3904,40.3634,40.3634,19500.0
2005-05-19 12:40:00,74.73,74.78,74.73,74.75,24200.0,40.3634,40.3904,40.3634,40.3742,24200.0
2005-05-19 12:45:00,74.75,74.79,74.75,74.76,17600.0,40.3742,40.3958,40.3742,40.3796,17600.0
2005-05-19 12:50:00,74.76,74.77,74.74,74.75,8900.0,40.3796,40.385,40.3688,40.3742,8900.0
2005-05-19 12:55:00,74.75,74.79,74.74,74.78,15800.0,40.3742,40.3958,40.3688,40.3904,15800.0
2005-05-19 13:00:00,74.78,74.84,74.78,74.78,22500.0,40.3904,40.4228,40.3904,40.3904,22500.0
2005-05-19 13:05:00,74.78,74.86,74.76,74.83,12100.0,40.3904,40.4336,40.3796,40.4174,12100.0
2005-05-19 13:10:00,74.82,74.84,74.8,74.8,7800.0,40.412,40.4228,40.4012,40.4012,7800.0
2005-05-19 13:15:00,74.8,74.81,74.77,74.79,15400.0,40.4012,40.4066,40.385,40.3958,15400.0
2005-05-19 13:20:00,74.77,74.79,74.76,74.76,7900.0,40.385,40.3958,40.3796,40.3796,7900.0
2005-05-19 13:25:00,74.77,74.78,74.76,74.76,7600.0,40.385,40.3904,40.3796,40.3796,7600.0
2005-05-19 13:30:00,74.76,74.8,74.76,74.8,30800.0,40.3796,40.4012,40.3796,40.4012,30800.0
2005-05-19 13:35:00,74.81,74.81,74.78,74.79,23700.0,40.4066,40.4066,40.3904,40.3958,23700.0
2005-05-19 13:40:00,74.78,74.8,74.74,74.76,13200.0,40.3904,40.4012,40.3688,40.3796,13200.0
2005-05-19 13:45:00,74.76,74.78,74.65,74.65,18000.0,40.3796,40.3904,40.3202,40.3202,18000.0
2005-05-19 13:50:00,74.65,74.65,74.54,74.6,15200.0,40.3202,40.3202,40.2607,40.2932,15200.0
2005-05-19 13:55:00,74.6,74.66,74.59,74.65,6300.0,40.2932,40.3256,40.2877,40.3202,6300.0
2005-05-19 14:00:00,74.62,74.66,74.5,74.5,29100.0,40.304,40.3256,40.2391,40.2391,29100.0
2005-05-19 14:05:00,74.51,74.64,74.5,74.54,15200.0,40.2445,40.3148,40.2391,40.2607,15200.0
2005-05-19 14:10:00,74.53,74.59,74.53,74.58,16800.0,40.2553,40.2877,40.2553,40.2823,16800.0
2005-05-19 14:15:00,74.59,74.76,74.57,74.76,26600.0,40.2877,40.3796,40.2769,40.3796,26600.0
2005-05-19 14:20:00,74.76,74.77,74.73,74.74,19900.0,40.3796,40.385,40.3634,40.3688,19900.0
2005-05-19 14:25:00,74.74,74.87,74.73,74.85,40200.0,40.3688,40.439,40.3634,40.4282,40200.0
2005-05-19 14:30:00,74.85,74.89,74.85,74.88,12700.0,40.4282,40.4498,40.4282,40.4444,12700.0
2005-05-19 14:35:00,74.88,74.89,74.79,74.79,18900.0,40.4444,40.4498,40.3958,40.3958,18900.0
2005-05-19 14:40:00,74.79,74.79,74.64,74.65,30100.0,40.3958,40.3958,40.3148,40.3202,30100.0
2005-05-19 14:45:00,74.64,74.69,74.5,74.69,50300.0,40.3148,40.3418,40.2391,40.3418,50300.0
2005-05-19 14:50:00,74.68,74.88,74.68,74.88,23900.0,40.3364,40.4444,40.3364,40.4444,23900.0
2005-05-19 14:55:00,74.86,74.93,74.82,74.88,18300.0,40.4336,40.4714,40.412,40.4444,18300.0
2005-05-19 15:00:00,74.88,74.94,74.86,74.94,14700.0,40.4444,40.4768,40.4336,40.4768,14700.0
2005-05-19 15:05:00,74.95,75.13,74.95,75.08,36500.0,40.4822,40.5794,40.4822,40.5524,36500.0
2005-05-19 15:10:00,75.08,75.15,75.08,75.15,16300.0,40.5524,40.5902,40.5524,40.5902,16300.0
2005-05-19 15:15:00,75.13,75.17,75.11,75.14,19800.0,40.5794,40.601,40.5686,40.5848,19800.0
2005-05-19 15:20:00,75.15,75.21,75.15,75.17,19800.0,40.5902,40.6226,40.5902,40.601,19800.0
2005-05-19 15:25:00,75.15,75.15,75.06,75.07,18800.0,40.5902,40.5902,40.5416,40.547,18800.0
2005-05-19 15:30:00,75.07,75.17,75.07,75.17,32800.0,40.547,40.601,40.547,40.601,32800.0
2005-05-19 15:35:00,75.17,75.2,75.06,75.08,19900.0,40.601,40.6172,40.5416,40.5524,19900.0
2005-05-19 15:40:00,75.08,75.09,75.01,75.07,19300.0,40.5524,40.5578,40.5146,40.547,19300.0
2005-05-19 15:45:00,75.07,75.08,74.86,74.9,46700.0,40.547,40.5524,40.4336,40.4552,46700.0
2005-05-19 15:50:00,74.9,75.04,74.9,75.0,28700.0,40.4552,40.5308,40.4552,40.5092,28700.0
2005-05-19 15:55:00,75.01,75.16,75.0,75.16,35300.0,40.5146,40.5956,40.5092,40.5956,35300.0
2005-05-20 09:30:00,75.16,75.22,74.85,74.85,237400.0,40.5956,40.628,40.4282,40.4282,237400.0
2005-05-20 09:35:00,74.86,74.98,74.83,74.87,12900.0,40.4336,40.4984,40.4174,40.439,12900.0
2005-05-20 09:40:00,74.87,75.12,74.87,75.09,17200.0,40.439,40.574,40.439,40.5578,17200.0
2005-05-20 09:45:00,75.09,75.12,74.92,74.93,25400.0,40.5578,40.574,40.466,40.4714,25400.0
2005-05-20 09:50:00,74.97,75.05,74.92,74.97,18000.0,40.493,40.5362,40.466,40.493,18000.0
2005-05-20 09:55:00,74.97,75.09,74.92,74.95,11600.0,40.493,40.5578,40.466,40.4822,11600.0
2005-05-20 10:00:00,74.96,75.05,74.96,74.98,12800.0,40.4876,40.5362,40.4876,40.4984,12800.0
2005-05-20 10:05:00,74.99,75.05,74.85,74.86,22300.0,40.5038,40.5362,40.4282,40.4336,22300.0
2005-05-20 10:10:00,74.86,74.87,74.76,74.79,22600.0,40.4336,40.439,40.3796,40.3958,22600.0
2005-05-20 10:15:00,74.77,74.79,74.72,74.78,19100.0,40.385,40.3958,40.358,40.3904,19100.0
2005-05-20 10:20:00,74.77,74.91,74.75,74.88,12500.0,40.385,40.4606,40.3742,40.4444,12500.0
2005-05-20 10:25:00,74.88,74.97,74.87,74.97,14300.0,40.4444,40.493,40.439,40.493,14300.0
2005-05-20 10:30:00,74.97,75.0,74.97,74.99,15600.0,40.493,40.5092,40.493,40.5038,15600.0
2005-05-20 10:35:00,75.0,75.01,74.98,74.98,14200.0,40.5092,40.5146,40.4984,40.4984,14200.0
2005-05-20 10:40:00,74.98,75.0,74.85,74.9,25200.0,40.4984,40.5092,40.4282,40.4552,25200.0
2005-05-20 10:45:00,74.91,74.99,74.89,74.98,15300.0,40.4606,40.5038,40.4498,40.4984,15300.0
2005-05-20 10:50:00,74.96,75.03,74.93,74.95,12600.0,40.4876,40.5254,40.4714,40.4822,12600.0
2005-05-20 10:55:00,74.93,74.98,74.91,74.97,11100.0,40.4714,40.4984,40.4606,40.493,11100.0
2005-05-20 11:00:00,74.97,74.99,74.97,74.97,10300.0,40.493,40.5038,40.493,40.493,10300.0
2005-05-20 11:05:00,74.97,74.98,74.96,74.98,11600.0,40.493,40.4984,40.4876,40.4984,11600.0
2005-05-20 11:10:00,74.98,75.03,74.98,75.01,14100.0,40.4984,40.5254,40.4984,40.5146,14100.0
2005-05-20 11:15:00,75.02,75.1,75.02,75.04,29500.0,40.52,40.5632,40.52,40.5308,29500.0
2005-05-20 11:20:00,75.04,75.04,75.01,75.01,17000.0,40.5308,40.5308,40.5146,40.5146,17000.0
2005-05-20 11:25:00,75.02,75.04,75.01,75.04,44200.0,40.52,40.5308,40.5146,40.5308,44200.0
2005-05-20 11:30:00,75.04,75.06,75.02,75.03,23300.0,40.5308,40.5416,40.52,40.5254,23300.0
2005-05-20 11:35:00,75.03,75.07,75.02,75.05,21800.0,40.5254,40.547,40.52,40.5362,21800.0
2005-05-20 11:40:00,75.04,75.06,75.04,75.05,16600.0,40.5308,40.5416,40.5308,40.5362,16600.0
2005-05-20 11:45:00,75.04,75.12,75.04,75.09,18800.0,40.5308,40.574,40.5308,40.5578,18800.0
2005-05-20 11:50:00,75.09,75.11,75.03,75.03,15200.0,40.5578,40.5686,40.5254,40.5254,15200.0
2005-05-20 11:55:00,75.02,75.13,75.02,75.12,10300.0,40.52,40.5794,40.52,40.574,10300.0
2005-05-20 12:00:00,75.12,75.2,75.12,75.19,11700.0,40.574,40.6172,40.574,40.6118,11700.0
2005-05-20 12:05:00,75.19,75.24,75.18,75.23,15600.0,40.6118,40.6388,40.6064,40.6334,15600.0
2005-05-20 12:10:00,75.24,75.24,75.17,75.19,13500.0,40.6388,40.6388,40.601,40.6118,13500.0
2005-05-20 12:15:00,75.19,75.2,75.12,75.15,5700.0,40.6118,40.6172,40.574,40.5902,5700.0
2005-05-20 12:20:00,75.15,75.34,75.14,75.34,17600.0,40.5902,40.6928,40.5848,40.6928,17600.0
2005-05-20 12:25:00,75.33,75.38,75.33,75.35,15100.0,40.6874,40.7144,40.6874,40.6982,15100.0
2005-05-20 12:30:00,75.36,75.37,75.3,75.35,15000.0,40.7036,40.709,40.6712,40.6982,15000.0
2005-05-20 12:35:00,75.35,75.36,75.31,75.34,9400.0,40.6982,40.7036,40.6766,40.6928,9400.0
2005-05-20 12:40:00,75.34,75.34,75.3,75.3,6600.0,40.6928,40.6928,40.6712,40.6712,6600.0
2005-05-20 12:45:00,75.3,75.3,75.25,75.25,8600.0,40.6712,40.6712,40.6442,40.6442,8600.0
2005-05-20 12:50:00,75.25,75.25,75.22,75.25,15200.0,40.6442,40.6442,40.628,40.6442,15200.0
2005-05-20 12:55:00,75.25,75.25,75.22,75.24,13300.0,40.6442,40.6442,40.628,40.6388,13300.0
2005-05-20 13:00:00,75.24,75.25,75.24,75.24,11200.0,40.6388,40.6442,40.6388,40.6388,11200.0
2005-05-20 13:05:00,75.24,75.25,75.22,75.23,11900.0,40.6388,40.6442,40.628,40.6334,11900.0
2005-05-20 13:10:00,75.22,75.23,75.2,75.2,6800.0,40.628,40.6334,40.6172,40.6172,6800.0
2005-05-20 13:15:00,75.19,75.21,75.17,75.21,7400.0,40.6118,40.6226,40.601,40.6226,7400.0
2005-05-20 13:20:00,75.21,75.21,75.09,75.13,11200.0,40.6226,40.6226,40.5578,40.5794,11200.0
2005-05-20 13:25:00,75.12,75.22,75.11,75.22,10500.0,40.574,40.628,40.5686,40.628,10500.0
2005-05-20 13:30:00,75.18,75.25,75.18,75.23,16300.0,40.6064,40.6442,40.6064,40.6334,16300.0
2005-05-20 13:35:00,75.24,75.24,75.19,75.2,4600.0,40.6388,40.6388,40.6118,40.6172,4600.0
2005-05-20 13:40:00,75.2,75.2,75.18,75.19,11700.0,40.6172,40.6172,40.6064,40.6118,11700.0
2005-05-20 13:45:00,75.18,75.19,75.08,75.17,25900.0,40.6064,40.6118,40.5524,40.601,25900.0
2005-05-20 13:50:00,75.18,75.22,75.17,75.17,14500.0,40.6064,40.628,40.601,40.601,14500.0
2005-05-20 13:55:00,75.18,75.21,75.16,75.19,7900.0,40.6064,40.6226,40.5956,40.6118,7900.0
2005-05-20 14:00:00,75.2,75.2,75.16,75.18,11800.0,40.6172,40.6172,40.5956,40.6064,11800.0
2005-05-20 14:05:00,75.18,75.19,75.16,75.18,12000.0,40.6064,40.6118,40.5956,40.6064,12000.0
2005-05-20 14:10:00,75.18,75.25,75.16,75.21,47400.0,40.6064,40.6442,40.5956,40.6226,47400.0
2005-05-20 14:15:00,75.21,75.21,75.13,75.13,18200.0,40.6226,40.6226,40.5794,40.5794,18200.0
2005-05-20 14:20:00,75.11,75.21,75.11,75.19,10900.0,40.5686,40.6226,40.5686,40.6118,10900.0
2005-05-20 14:25:00,75.18,75.18,75.05,75.06,9600.0,40.6064,40.6064,40.5362,40.5416,9600.0
2005-05-20 14:30:00,75.07,75.14,75.07,75.14,17600.0,40.547,40.5848,40.547,40.5848,17600.0
2005-05-20 14:35:00,75.14,75.16,75.11,75.15,8500.0,40.5848,40.5956,40.5686,40.5902,8500.0
2005-05-20 14:40:00,75.14,75.23,75.13,75.17,16100.0,40.5848,40.6334,40.5794,40.601,16100.0
2005-05-20 14:45:00,75.17,75.17,75.1,75.1,5100.0,40.601,40.601,40.5632,40.5632,5100.0
2005-05-20 14:50:00,75.1,75.1,75.08,75.08,20300.0,40.5632,40.5632,40.5524,40.5524,20300.0
2005-05-20 14:55:00,75.07,75.07,74.97,74.97,5600.0,40.547,40.547,40.493,40.493,5600.0
2005-05-20 15:00:00,74.97,74.97,74.83,74.9,23900.0,40.493,40.493,40.4174,40.4552,23900.0
2005-05-20 15:05:00,74.9,74.94,74.89,74.93,11600.0,40.4552,40.4768,40.4498,40.4714,11600.0
2005-05-20 15:10:00,74.93,74.93,74.9,74.91,10200.0,40.4714,40.4714,40.4552,40.4606,10200.0
2005-05-20 15:15:00,74.89,74.97,74.86,74.97,19700.0,40.4498,40.493,40.4336,40.493,19700.0
2005-05-20 15:20:00,74.95,75.04,74.95,75.0,12700.0,40.4822,40.5308,40.4822,40.5092,12700.0
2005-05-20 15:25:00,75.01,75.1,75.0,75.08,16000.0,40.5146,40.5632,40.5092,40.5524,16000.0
2005-05-20 15:30:00,75.09,75.09,75.07,75.07,27400.0,40.5578,40.5578,40.547,40.547,27400.0
2005-05-20 15:35:00,75.07,75.08,75.01,75.01,14400.0,40.547,40.5524,40.5146,40.5146,14400.0
2005-05-20 15:40:00,75.02,75.04,74.96,74.98,21900.0,40.52,40.5308,40.4876,40.4984,21900.0
2005-05-20 15:45:00,74.98,75.02,74.97,75.01,32100.0,40.4984,40.52,40.493,40.5146,32100.0
2005-05-20 15:50:00,75.03,75.08,75.01,75.04,49100.0,40.5254,40.5524,40.5146,40.5308,49100.0
2005-05-20 15:55:00,75.04,75.04,74.99,75.01,47000.0,40.5308,40.5308,40.5038,40.5146,47000.0
2005-05-23 09:30:00,75.1,75.16,74.99,75.13,60900.0,40.5632,40.5956,40.5038,40.5794,60900.0
2005-05-23 09:35:00,75.17,75.19,75.0,75.07,19600.0,40.601,40.6118,40.5092,40.547,19600.0
2005-05-23 09:40:00,75.06,75.1,75.0,75.1,13100.0,40.5416,40.5632,40.5092,40.5632,13100.0
2005-05-23 09:45:00,75.09,75.25,75.09,75.2,27800.0,40.5578,40.6442,40.5578,40.6172,27800.0
2005-05-23 09:50:00,75.2,75.24,75.16,75.2,18100.0,40.6172,40.6388,40.5956,40.6172,18100.0
2005-05-23 09:55:00,75.22,75.29,75.22,75.25,21700.0,40.628,40.6658,40.628,40.6442,21700.0
2005-05-23 10:00:00,75.26,75.3,75.19,75.22,20900.0,40.6496,40.6712,40.6118,40.628,20900.0
2005-05-23 10:05:00,75.24,75.25,75.2,75.22,18900.0,40.6388,40.6442,40.6172,40.628,18900.0
2005-05-23 10:10:00,75.22,75.25,75.21,75.23,12500.0,40.628,40.6442,40.6226,40.6334,12500.0
2005-05-23 10:15:00,75.23,75.27,75.22,75.27,21500.0,40.6334,40.655,40.628,40.655,21500.0
2005-05-23 10:20:00,75.27,75.27,75.24,75.27,11800.0,40.655,40.655,40.6388,40.655,11800.0
2005-05-23 10:25:00,75.27,75.27,75.23,75.27,12000.0,40.655,40.655,40.6334,40.655,12000.0
2005-05-23 10:30:00,75.27,75.35,75.24,75.25,22900.0,40.655,40.6982,40.6388,40.6442,22900.0
2005-05-23 10:35:00,75.26,75.26,75.18,75.18,15800.0,40.6496,40.6496,40.6064,40.6064,15800.0
2005-05-23 10:40:00,75.2,75.27,75.19,75.27,20100.0,40.6172,40.655,40.6118,40.655,20100.0
2005-05-23 10:45:00,75.27,75.31,75.21,75.25,26800.0,40.655,40.6766,40.6226,40.6442,26800.0
2005-05-23 10:50:00,75.23,75.25,75.2,75.22,41500.0,40.6334,40.6442,40.6172,40.628,41500.0
2005-05-23 10:55:00,75.21,75.22,75.17,75.19,22500.0,40.6226,40.628,40.601,40.6118,22500.0
2005-05-23 11:00:00,75.18,75.22,75.14,75.22,21300.0,40.6064,40.628,40.5848,40.628,21300.0
2005-05-23 11:05:00,75.22,75.24,75.21,75.22,5100.0,40.628,40.6388,40.6226,40.628,5100.0
2005-05-23 11:10:00,75.23,75.29,75.22,75.25,22900.0,40.6334,40.6658,40.628,40.6442,22900.0
2005-05-23 11:15:00,75.32,75.32,75.23,75.24,27300.0,40.682,40.682,40.6334,40.6388,27300.0
2005-05-23 11:20:00,75.23,75.26,75.2,75.21,21300.0,40.6334,40.6496,40.6172,40.6226,21300.0
2005-05-23 11:25:00,75.2,75.27,75.19,75.27,15100.0,40.6172,40.655,40.6118,40.655,15100.0
2005-05-23 11:30:00,75.27,75.35,75.26,75.31,12900.0,40.655,40.6982,40.6496,40.6766,12900.0
2005-05-23 11:35:00,75.31,75.34,75.31,75.32,14700.0,40.6766,40.6928,40.6766,40.682,14700.0
2005-05-23 11:40:00,75.33,75.49,75.33,75.44,33600.0,40.6874,40.7739,40.6874,40.7469,33600.0
2005-05-23 11:45:00,75.45,75.5,75.43,75.44,23100.0,40.7523,40.7793,40.7415,40.7469,23100.0
2005-05-23 11:50:00,75.44,75.44,75.38,75.4,13500.0,40.7469,40.7469,40.7144,40.7252,13500.0
2005-05-23 11:55:00,75.39,75.53,75.38,75.53,15200.0,40.7198,40.7955,40.7144,40.7955,15200.0
2005-05-23 12:00:00,75.53,75.6,75.5,75.6,20400.0,40.7955,40.8333,40.7793,40.8333,20400.0
2005-05-23 12:05:00,75.58,75.59,75.5,75.5,13500.0,40.8225,40.8279,40.7793,40.7793,13500.0
2005-05-23 12:10:00,75.51,75.7,75.49,75.64,37300.0,40.7847,40.8873,40.7739,40.8549,37300.0
2005-05-23 12:15:00,75.65,75.65,75.57,75.62,29700.0,40.8603,40.8603,40.8171,40.8441,29700.0
2005-05-23 12:20:00,75.62,75.62,75.56,75.56,7400.0,40.8441,40.8441,40.8117,40.8117,7400.0
2005-05-23 12:25:00,75.53,75.62,75.53,75.56,22100.0,40.7955,40.8441,40.7955,40.8117,22100.0
2005-05-23 12:30:00,75.56,75.57,75.53,75.57,44700.0,40.8117,40.8171,40.7955,40.8171,44700.0
2005-05-23 12:35:00,75.57,75.7,75.51,75.51,13200.0,40.8171,40.8873,40.7847,40.7847,13200.0
2005-05-23 12:40:00,75.52,75.52,75.4,75.4,8000.0,40.7901,40.7901,40.7252,40.7252,8000.0
2005-05-23 12:45:00,75.39,75.41,75.39,75.41,15300.0,40.7198,40.7307,40.7198,40.7307,15300.0
2005-05-23 12:50:00,75.4,75.4,75.31,75.32,15400.0,40.7252,40.7252,40.6766,40.682,15400.0
2005-05-23 12:55:00,75.32,75.37,75.3,75.37,9200.0,40.682,40.709,40.6712,40.709,9200.0
2005-05-23 13:00:00,75.36,75.45,75.35,75.45,7900.0,40.7036,40.7523,40.6982,40.7523,7900.0
2005-05-23 13:05:00,75.44,75.44,75.36,75.4,8100.0,40.7469,40.7469,40.7036,40.7252,8100.0
2005-05-23 13:10:00,75.37,75.44,75.37,75.4,7000.0,40.709,40.7469,40.709,40.7252,7000.0
2005-05-23 13:15:00,75.4,75.4,75.37,75.39,6000.0,40.7252,40.7252,40.709,40.7198,6000.0
2005-05-23 13:20:00,75.38,75.52,75.38,75.5,83300.0,40.7144,40.7901,40.7144,40.7793,83300.0
2005-05-23 13:25:00,75.48,75.52,75.44,75.52,12100.0,40.7685,40.7901,40.7469,40.7901,12100.0
2005-05-23 13:30:00,75.5,75.55,75.49,75.54,12700.0,40.7793,40.8063,40.7739,40.8009,12700.0
2005-05-23 13:35:00,75.52,75.57,75.51,75.53,6700.0,40.7901,40.8171,40.7847,40.7955,6700.0
2005-05-23 13:40:00,75.51,75.51,75.48,75.48,5400.0,40.7847,40.7847,40.7685,40.7685,5400.0
2005-05-23 13:45:00,75.49,75.5,75.46,75.46,16100.0,40.7739,40.7793,40.7577,40.7577,16100.0
2005-05-23 13:50:00,75.46,75.47,75.38,75.4,9500.0,40.7577,40.7631,40.7144,40.7252,9500.0
2005-05-23 13:55:00,75.39,75.48,75.39,75.46,6400.0,40.7198,40.7685,40.7198,40.7577,6400.0
2005-05-23 14:00:00,75.46,75.46,75.38,75.42,8000.0,40.7577,40.7577,40.7144,40.7361,8000.0
2005-05-23 14:05:00,75.44,75.64,75.4,75.64,24600.0,40.7469,40.8549,40.7252,40.8549,24600.0
2005-05-23 14:10:00,75.64,75.72,75.62,75.71,29000.0,40.8549,40.8981,40.8441,40.8927,29000.0
2005-05-23 14:15:00,75.68,75.86,75.68,75.86,27200.0,40.8765,40.9737,40.8765,40.9737,27200.0
2005-05-23 14:20:00,75.86,75.88,75.75,75.78,23300.0,40.9737,40.9845,40.9143,40.9305,23300.0
2005-05-23 14:25:00,75.81,75.85,75.7,75.74,14300.0,40.9467,40.9683,40.8873,40.9089,14300.0
2005-05-23 14:30:00,75.74,75.75,75.59,75.59,27600.0,40.9089,40.9143,40.8279,40.8279,27600.0
2005-05-23 14:35:00,75.59,75.67,75.56,75.63,19200.0,40.8279,40.8711,40.8117,40.8495,19200.0
2005-05-23 14:40:00,75.61,75.66,75.6,75.61,9000.0,40.8387,40.8657,40.8333,40.8387,9000.0
2005-05-23 14:45:00,75.64,75.71,75.63,75.7,16900.0,40.8549,40.8927,40.8495,40.8873,16900.0
2005-05-23 14:50:00,75.69,75.74,75.67,75.74,35300.0,40.8819,40.9089,40.8711,40.9089,35300.0
2005-05-23 14:55:00,75.74,75.75,75.68,75.7,38100.0,40.9089,40.9143,40.8765,40.8873,38100.0
2005-05-23 15:00:00,75.73,75.74,75.68,75.69,22100.0,40.9035,40.9089,40.8765,40.8819,22100.0
2005-05-23 15:05:00,75.7,75.73,75.67,75.67,23700.0,40.8873,40.9035,40.8711,40.8711,23700.0
2005-05-23 15:10:00,75.68,75.71,75.67,75.69,28800.0,40.8765,40.8927,40.8711,40.8819,28800.0
2005-05-23 15:15:00,75.7,75.73,75.69,75.73,22200.0,40.8873,40.9035,40.8819,40.9035,22200.0
2005-05-23 15:20:00,75.72,75.72,75.61,75.61,31100.0,40.8981,40.8981,40.8387,40.8387,31100.0
2005-05-23 15:25:00,75.58,75.61,75.58,75.59,28800.0,40.8225,40.8387,40.8225,40.8279,28800.0
2005-05-23 15:30:00,75.59,75.68,75.58,75.68,46400.0,40.8279,40.8765,40.8225,40.8765,46400.0
2005-05-23 15:35:00,75.67,75.67,75.6,75.6,36100.0,40.8711,40.8711,40.8333,40.8333,36100.0
2005-05-23 15:40:00,75.6,75.6,75.43,75.43,26800.0,40.8333,40.8333,40.7415,40.7415,26800.0
2005-05-23 15:45:00,75.41,75.43,75.31,75.32,49400.0,40.7307,40.7415,40.6766,40.682,49400.0
2005-05-23 15:50:00,75.31,75.36,75.18,75.33,50900.0,40.6766,40.7036,40.6064,40.6874,50900.0
2005-05-23 15:55:00,75.33,75.44,75.3,75.38,70200.0,40.6874,40.7469,40.6712,40.7144,70200.0
2005-05-24 09:30:00,74.94,75.3,74.82,75.13,36800.0,40.4768,40.6712,40.412,40.5794,36800.0
2005-05-24 09:35:00,75.1,75.11,74.95,74.96,14500.0,40.5632,40.5686,40.4822,40.4876,14500.0
2005-05-24 09:40:00,74.96,74.98,74.88,74.88,29200.0,40.4876,40.4984,40.4444,40.4444,29200.0
2005-05-24 09:45:00,74.88,74.96,74.85,74.94,17600.0,40.4444,40.4876,40.4282,40.4768,17600.0
2005-05-24 09:50:00,74.94,75.01,74.94,75.01,11200.0,40.4768,40.5146,40.4768,40.5146,11200.0
2005-05-24 09:55:00,75.0,75.05,74.94,75.01,11700.0,40.5092,40.5362,40.4768,40.5146,11700.0
2005-05-24 10:00:00,74.97,75.02,74.97,74.97,53100.0,40.493,40.52,40.493,40.493,53100.0
2005-05-24 10:05:00,74.93,74.93,74.79,74.79,30000.0,40.4714,40.4714,40.3958,40.3958,30000.0
2005-05-24 10:10:00,74.77,74.84,74.76,74.79,37900.0,40.385,40.4228,40.3796,40.3958,37900.0
2005-05-24 10:15:00,74.79,74.79,74.66,74.72,52700.0,40.3958,40.3958,40.3256,40.358,52700.0
2005-05-24 10:20:00,74.72,74.73,74.68,74.72,12200.0,40.358,40.3634,40.3364,40.358,12200.0
2005-05-24 10:25:00,74.72,74.78,74.7,74.73,33800.0,40.358,40.3904,40.3472,40.3634,33800.0
2005-05-24 10:30:00,74.73,74.82,74.73,74.77,51800.0,40.3634,40.412,40.3634,40.385,51800.0
2005-05-24 10:35:00,74.77,74.83,74.68,74.75,32000.0,40.385,40.4174,40.3364,40.3742,32000.0
2005-05-24 10:40:00,74.71,74.76,74.63,74.63,15800.0,40.3526,40.3796,40.3094,40.3094,15800.0
2005-05-24 10:45:00,74.63,74.64,74.57,74.62,25200.0,40.3094,40.3148,40.2769,40.304,25200.0
2005-05-24 10:50:00,74.63,74.76,74.61,74.69,22600.0,40.3094,40.3796,40.2986,40.3418,22600.0
2005-05-24 10:55:00,74.68,74.7,74.64,74.66,21900.0,40.3364,40.3472,40.3148,40.3256,21900.0
2005-05-24 11:00:00,74.66,74.72,74.6,74.71,37400.0,40.3256,40.358,40.2932,40.3526,37400.0
2005-05-24 11:05:00,74.71,74.88,74.65,74.86,21400.0,40.3526,40.4444,40.3202,40.4336,21400.0
2005-05-24 11:10:00,74.83,74.93,74.82,74.93,10300.0,40.4174,40.4714,40.412,40.4714,10300.0
2005-05-24 11:15:00,74.92,75.05,74.85,74.94,20800.0,40.466,40.5362,40.4282,40.4768,20800.0
2005-05-24 11:20:00,74.94,74.95,74.81,74.81,13600.0,40.4768,40.4822,40.4066,40.4066,13600.0
2005-05-24 11:25:00,74.8,74.82,74.74,74.74,9200.0,40.4012,40.412,40.3688,40.3688,9200.0
2005-05-24 11:30:00,74.73,74.82,74.73,74.79,8300.0,40.3634,40.412,40.3634,40.3958,8300.0
2005-05-24 11:35:00,74.79,74.79,74.75,74.78,11900.0,40.3958,40.3958,40.3742,40.3904,11900.0
2005-05-24 11:40:00,74.78,74.86,74.78,74.8,9000.0,40.3904,40.4336,40.3904,40.4012,9000.0
2005-05-24 11:45:00,74.8,74.84,74.79,74.83,9100.0,40.4012,40.4228,40.3958,40.4174,9100.0
2005-05-24 11:50:00,74.87,74.87,74.61,74.61,19300.0,40.439,40.439,40.2986,40.2986,19300.0
2005-05-24 11:55:00,74.61,74.74,74.61,74.74,27300.0,40.2986,40.3688,40.2986,40.3688,27300.0
2005-05-24 12:00:00,74.73,74.92,74.73,74.92,14800.0,40.3634,40.466,40.3634,40.466,14800.0
2005-05-24 12:05:00,74.9,74.91,74.86,74.88,17200.0,40.4552,40.4606,40.4336,40.4444,17200.0
2005-05-24 12:10:00,74.88,74.88,74.84,74.84,7100.0,40.4444,40.4444,40.4228,40.4228,7100.0
2005-05-24 12:15:00,74.83,74.83,74.8,74.8,18700.0,40.4174,40.4174,40.4012,40.4012,18700.0
2005-05-24 12:20:00,74.8,74.8,74.77,74.78,6600.0,40.4012,40.4012,40.385,40.3904,6600.0
2005-05-24 12:25:00,74.77,74.81,74.77,74.81,5300.0,40.385,40.4066,40.385,40.4066,5300.0
2005-05-24 12:30:00,74.81,74.87,74.76,74.86,8600.0,40.4066,40.439,40.3796,40.4336,8600.0
2005-05-24 12:35:00,74.85,74.89,74.85,74.87,5900.0,40.4282,40.4498,40.4282,40.439,5900.0
2005-05-24 12:40:00,74.86,74.87,74.84,74.84,4700.0,40.4336,40.439,40.4228,40.4228,4700.0
2005-05-24 12:45:00,74.85,74.93,74.84,74.92,17800.0,40.4282,40.4714,40.4228,40.466,17800.0
2005-05-24 12:50:00,74.91,74.91,74.85,74.85,29200.0,40.4606,40.4606,40.4282,40.4282,29200.0
2005-05-24 12:55:00,74.86,74.87,74.85,74.86,7400.0,40.4336,40.439,40.4282,40.4336,7400.0
2005-05-24 13:00:00,74.86,74.93,74.83,74.93,13900.0,40.4336,40.4714,40.4174,40.4714,13900.0
2005-05-24 13:05:00,74.91,74.95,74.91,74.92,9700.0,40.4606,40.4822,40.4606,40.466,9700.0
2005-05-24 13:10:00,74.91,74.92,74.89,74.9,17600.0,40.4606,40.466,40.4498,40.4552,17600.0
2005-05-24 13:15:00,74.92,74.93,74.87,74.88,4700.0,40.466,40.4714,40.439,40.4444,4700.0
2005-05-24 13:20:00,74.87,74.9,74.82,74.84,4300.0,40.439,40.4552,40.412,40.4228,4300.0
2005-05-24 13:25:00,74.84,74.87,74.83,74.86,7200.0,40.4228,40.439,40.4174,40.4336,7200.0
2005-05-24 13:30:00,74.86,74.88,74.82,74.83,14000.0,40.4336,40.4444,40.412,40.4174,14000.0
2005-05-24 13:35:00,74.83,74.83,74.82,74.83,18800.0,40.4174,40.4174,40.412,40.4174,18800.0
2005-05-24 13:40:00,74.83,74.83,74.82,74.82,10600.0,40.4174,40.4174,40.412,40.412,10600.0
2005-05-24 13:45:00,74.83,74.87,74.82,74.84,19400.0,40.4174,40.439,40.412,40.4228,19400.0
2005-05-24 13:50:00,74.84,74.85,74.82,74.84,100300.0,40.4228,40.4282,40.412,40.4228,100300.0
2005-05-24 13:55:00,74.84,74.86,74.82,74.86,12000.0,40.4228,40.4336,40.412,40.4336,12000.0
2005-05-24 14:00:00,74.89,75.0,74.79,74.79,28300.0,40.4498,40.5092,40.3958,40.3958,28300.0
2005-05-24 14:05:00,74.78,74.95,74.78,74.92,24900.0,40.3904,40.4822,40.3904,40.466,24900.0
2005-05-24 14:10:00,74.94,74.96,74.86,74.88,30900.0,40.4768,40.4876,40.4336,40.4444,30900.0
2005-05-24 14:15:00,74.87,74.92,74.67,74.7,17800.0,40.439,40.466,40.331,40.3472,17800.0
2005-05-24 14:20:00,74.71,74.9,74.71,74.87,31500.0,40.3526,40.4552,40.3526,40.439,31500.0
2005-05-24 14:25:00,74.86,74.86,74.75,74.79,7800.0,40.4336,40.4336,40.3742,40.3958,7800.0
2005-05-24 14:30:00,74.78,74.87,74.77,74.83,18500.0,40.3904,40.439,40.385,40.4174,18500.0
2005-05-24 14:35:00,74.82,74.89,74.78,74.8,21400.0,40.412,40.4498,40.3904,40.4012,21400.0
2005-05-24 14:40:00,74.81,74.87,74.68,74.87,16800.0,40.4066,40.439,40.3364,40.439,16800.0
2005-05-24 14:45:00,74.87,74.87,74.8,74.84,23300.0,40.439,40.439,40.4012,40.4228,23300.0
2005-05-24 14:50:00,74.84,74.9,74.83,74.9,18800.0,40.4228,40.4552,40.4174,40.4552,18800.0
2005-05-24 14:55:00,74.9,75.0,74.85,75.0,23200.0,40.4552,40.5092,40.4282,40.5092,23200.0
2005-05-24 15:00:00,75.0,75.06,74.97,75.06,9000.0,40.5092,40.5416,40.493,40.5416,9000.0
2005-05-24 15:05:00,75.02,75.14,75.0,75.14,16600.0,40.52,40.5848,40.5092,40.5848,16600.0
2005-05-24 15:10:00,75.14,75.19,75.1,75.13,17500.0,40.5848,40.6118,40.5632,40.5794,17500.0
2005-05-24 15:15:00,75.12,75.14,75.07,75.08,12400.0,40.574,40.5848,40.547,40.5524,12400.0
2005-05-24 15:20:00,75.07,75.24,75.07,75.24,23300.0,40.547,40.6388,40.547,40.6388,23300.0
2005-05-24 15:25:00,75.26,75.43,75.24,75.4,46300.0,40.6496,40.7415,40.6388,40.7252,46300.0
2005-05-24 15:30:00,75.4,75.43,75.36,75.37,30800.0,40.7252,40.7415,40.7036,40.709,30800.0
2005-05-24 15:35:00,75.37,75.37,75.25,75.33,28200.0,40.709,40.709,40.6442,40.6874,28200.0
2005-05-24 15:40:00,75.28,75.28,75.1,75.17,20400.0,40.6604,40.6604,40.5632,40.601,20400.0
2005-05-24 15:45:00,75.17,75.25,75.16,75.23,32500.0,40.601,40.6442,40.5956,40.6334,32500.0
2005-05-24 15:50:00,75.24,75.32,75.24,75.32,29800.0,40.6388,40.682,40.6388,40.682,29800.0
2005-05-24 15:55:00,75.33,75.41,75.26,75.36,50500.0,40.6874,40.7307,40.6496,40.7036,50500.0
2005-05-25 09:30:00,75.22,75.22,75.05,75.12,29300.0,40.628,40.628,40.5362,40.574,29300.0
2005-05-25 09:35:00,75.13,75.13,75.02,75.02,9400.0,40.5794,40.5794,40.52,40.52,9400.0
2005-05-25 09:40:00,75.01,75.2,75.01,75.19,11700.0,40.5146,40.6172,40.5146,40.6118,11700.0
2005-05-25 09:45:00,75.14,75.15,74.98,74.98,14000.0,40.5848,40.5902,40.4984,40.4984,14000.0
2005-05-25 09:50:00,74.93,74.93,74.85,74.86,20800.0,40.4714,40.4714,40.4282,40.4336,20800.0
2005-05-25 09:55:00,74.87,75.04,74.87,74.99,16600.0,40.439,40.5308,40.439,40.5038,16600.0
2005-05-25 10:00:00,75.01,75.13,74.88,75.02,20100.0,40.5146,40.5794,40.4444,40.52,20100.0
2005-05-25 10:05:00,74.98,75.02,74.86,74.87,11100.0,40.4984,40.52,40.4336,40.439,11100.0
2005-05-25 10:10:00,74.84,74.85,74.8,74.82,19900.0,40.4228,40.4282,40.4012,40.412,19900.0
2005-05-25 10:15:00,74.82,74.82,74.76,74.8,24300.0,40.412,40.412,40.3796,40.4012,24300.0
2005-05-25 10:20:00,74.81,74.81,74.73,74.74,26900.0,40.4066,40.4066,40.3634,40.3688,26900.0
2005-05-25 10:25:00,74.74,74.79,74.74,74.77,17200.0,40.3688,40.3958,40.3688,40.385,17200.0
2005-05-25 10:30:00,74.76,74.79,74.65,74.71,22300.0,40.3796,40.3958,40.3202,40.3526,22300.0
2005-05-25 10:35:00,74.7,74.73,74.68,74.7,43300.0,40.3472,40.3634,40.3364,40.3472,43300.0
2005-05-25 10:40:00,74.69,74.76,74.67,74.7,21700.0,40.3418,40.3796,40.331,40.3472,21700.0
2005-05-25 10:45:00,74.7,74.75,74.68,74.7,21300.0,40.3472,40.3742,40.3364,40.3472,21300.0
2005-05-25 10:50:00,74.69,74.78,74.68,74.75,17600.0,40.3418,40.3904,40.3364,40.3742,17600.0
2005-05-25 10:55:00,74.76,74.92,74.76,74.92,18300.0,40.3796,40.466,40.3796,40.466,18300.0
2005-05-25 11:00:00,74.91,74.91,74.79,74.8,52400.0,40.4606,40.4606,40.3958,40.4012,52400.0
2005-05-25 11:05:00,74.82,74.88,74.81,74.83,14800.0,40.412,40.4444,40.4066,40.4174,14800.0
2005-05-25 11:10:00,74.8,74.83,74.69,74.69,9300.0,40.4012,40.4174,40.3418,40.3418,9300.0
2005-05-25 11:15:00,74.69,74.77,74.64,74.68,26800.0,40.3418,40.385,40.3148,40.3364,26800.0
2005-05-25 11:20:00,74.72,74.72,74.64,74.66,13700.0,40.358,40.358,40.3148,40.3256,13700.0
2005-05-25 11:25:00,74.64,74.68,74.61,74.64,20700.0,40.3148,40.3364,40.2986,40.3148,20700.0
2005-05-25 11:30:00,74.64,74.74,74.64,74.7,9300.0,40.3148,40.3688,40.3148,40.3472,9300.0
2005-05-25 11:35:00,74.71,74.71,74.65,74.66,14300.0,40.3526,40.3526,40.3202,40.3256,14300.0
2005-05-25 11:40:00,74.65,74.69,74.61,74.61,11400.0,40.3202,40.3418,40.2986,40.2986,11400.0
2005-05-25 11:45:00,74.62,74.63,74.61,74.61,33800.0,40.304,40.3094,40.2986,40.2986,33800.0
2005-05-25 11:50:00,74.6,74.62,74.57,74.61,27400.0,40.2932,40.304,40.2769,40.2986,27400.0
2005-05-25 11:55:00,74.6,74.6,74.56,74.56,11300.0,40.2932,40.2932,40.2715,40.2715,11300.0
2005-05-25 12:00:00,74.57,74.6,74.56,74.59,7600.0,40.2769,40.2932,40.2715,40.2877,7600.0
2005-05-25 12:05:00,74.58,74.74,74.58,74.65,19700.0,40.2823,40.3688,40.2823,40.3202,19700.0
2005-05-25 12:10:00,74.64,74.64,74.6,74.6,6800.0,40.3148,40.3148,40.2932,40.2932,6800.0
2005-05-25 12:15:00,74.6,74.61,74.58,74.59,15700.0,40.2932,40.2986,40.2823,40.2877,15700.0
2005-05-25 12:20:00,74.59,74.65,74.59,74.59,8500.0,40.2877,40.3202,40.2877,40.2877,8500.0
2005-05-25 12:25:00,74.61,74.63,74.6,74.6,5700.0,40.2986,40.3094,40.2932,40.2932,5700.0
2005-05-25 12:30:00,74.61,74.68,74.6,74.67,10700.0,40.2986,40.3364,40.2932,40.331,10700.0
2005-05-25 12:35:00,74.65,74.71,74.65,74.69,6500.0,40.3202,40.3526,40.3202,40.3418,6500.0
2005-05-25 12:40:00,74.68,74.68,74.64,74.65,4900.0,40.3364,40.3364,40.3148,40.3202,4900.0
2005-05-25 12:45:00,74.65,74.71,74.64,74.71,13700.0,40.3202,40.3526,40.3148,40.3526,13700.0
2005-05-25 12:50:00,74.7,74.7,74.66,74.66,11900.0,40.3472,40.3472,40.3256,40.3256,11900.0
2005-05-25 12:55:00,74.67,74.69,74.62,74.62,27400.0,40.331,40.3418,40.304,40.304,27400.0
2005-05-25 13:00:00,74.62,74.65,74.61,74.61,10500.0,40.304,40.3202,40.2986,40.2986,10500.0
2005-05-25 13:05:00,74.62,74.64,74.61,74.64,7100.0,40.304,40.3148,40.2986,40.3148,7100.0
2005-05-25 13:10:00,74.63,74.65,74.61,74.61,7700.0,40.3094,40.3202,40.2986,40.2986,7700.0
2005-05-25 13:15:00,74.61,74.62,74.6,74.6,9500.0,40.2986,40.304,40.2932,40.2932,9500.0
2005-05-25 13:20:00,74.6,74.6,74.51,74.51,8500.0,40.2932,40.2932,40.2445,40.2445,8500.0
2005-05-25 13:25:00,74.51,74.55,74.4,74.46,30600.0,40.2445,40.2661,40.1851,40.2175,30600.0
2005-05-25 13:30:00,74.48,74.57,74.47,74.56,17700.0,40.2283,40.2769,40.2229,40.2715,17700.0
2005-05-25 13:35:00,74.55,74.61,74.55,74.6,16800.0,40.2661,40.2986,40.2661,40.2932,16800.0
2005-05-25 13:40:00,74.59,74.6,74.53,74.53,7300.0,40.2877,40.2932,40.2553,40.2553,7300.0
2005-05-25 13:45:00,74.53,74.56,74.5,74.53,22900.0,40.2553,40.2715,40.2391,40.2553,22900.0
2005-05-25 13:50:00,74.53,74.55,74.5,74.52,9900.0,40.2553,40.2661,40.2391,40.2499,9900.0
2005-05-25 13:55:00,74.51,74.56,74.5,74.51,11300.0,40.2445,40.2715,40.2391,40.2445,11300.0
2005-05-25 14:00:00,74.5,74.56,74.48,74.56,15400.0,40.2391,40.2715,40.2283,40.2715,15400.0
2005-05-25 14:05:00,74.55,74.69,74.52,74.66,20400.0,40.2661,40.3418,40.2499,40.3256,20400.0
2005-05-25 14:10:00,74.66,74.69,74.62,74.68,6700.0,40.3256,40.3418,40.304,40.3364,6700.0
2005-05-25 14:15:00,74.65,74.67,74.61,74.63,8200.0,40.3202,40.331,40.2986,40.3094,8200.0
2005-05-25 14:20:00,74.62,74.64,74.58,74.64,13700.0,40.304,40.3148,40.2823,40.3148,13700.0
2005-05-25 14:25:00,74.63,74.68,74.61,74.68,10600.0,40.3094,40.3364,40.2986,40.3364,10600.0
2005-05-25 14:30:00,74.77,74.98,74.77,74.93,50200.0,40.385,40.4984,40.385,40.4714,50200.0
2005-05-25 14:35:00,74.93,74.93,74.86,74.91,27300.0,40.4714,40.4714,40.4336,40.4606,27300.0
2005-05-25 14:40:00,74.91,74.99,74.85,74.86,21100.0,40.4606,40.5038,40.4282,40.4336,21100.0
2005-05-25 14:45:00,74.86,74.89,74.82,74.89,10500.0,40.4336,40.4498,40.412,40.4498,10500.0
2005-05-25 14:50:00,74.88,74.88,74.85,74.85,10000.0,40.4444,40.4444,40.4282,40.4282,10000.0
2005-05-25 14:55:00,74.84,74.91,74.83,74.88,17700.0,40.4228,40.4606,40.4174,40.4444,17700.0
2005-05-25 15:00:00,74.86,74.88,74.78,74.8,15800.0,40.4336,40.4444,40.3904,40.4012,15800.0
2005-05-25 15:05:00,74.79,74.79,74.69,74.74,18700.0,40.3958,40.3958,40.3418,40.3688,18700.0
2005-05-25 15:10:00,74.74,74.97,74.73,74.83,46300.0,40.3688,40.493,40.3634,40.4174,46300.0
2005-05-25 15:15:00,74.85,74.86,74.82,74.85,18500.0,40.4282,40.4336,40.412,40.4282,18500.0
2005-05-25 15:20:00,74.85,74.9,74.84,74.88,9800.0,40.4282,40.4552,40.4228,40.4444,9800.0
2005-05-25 15:25:00,74.88,74.88,74.83,74.85,19000.0,40.4444,40.4444,40.4174,40.4282,19000.0
2005-05-25 15:30:00,74.85,74.94,74.81,74.94,21600.0,40.4282,40.4768,40.4066,40.4768,21600.0
2005-05-25 15:35:00,74.92,74.99,74.89,74.99,39700.0,40.466,40.5038,40.4498,40.5038,39700.0
2005-05-25 15:40:00,74.99,74.99,74.89,74.93,19200.0,40.5038,40.5038,40.4498,40.4714,19200.0
2005-05-25 15:45:00,74.92,74.97,74.89,74.9,13000.0,40.466,40.493,40.4498,40.4552,13000.0
2005-05-25 15:50:00,74.9,74.98,74.88,74.96,25300.0,40.4552,40.4984,40.4444,40.4876,25300.0
2005-05-25 15:55:00,74.96,75.01,74.88,74.89,38000.0,40.4876,40.5146,40.4444,40.4498,38000.0
2005-05-26 09:30:00,74.9,75.52,74.9,75.45,63000.0,40.4552,40.7901,40.4552,40.7523,63000.0
2005-05-26 09:35:00,75.45,75.6,75.25,75.25,45300.0,40.7523,40.8333,40.6442,40.6442,45300.0
2005-05-26 09:40:00,75.28,75.4,75.28,75.32,21900.0,40.6604,40.7252,40.6604,40.682,21900.0
2005-05-26 09:45:00,75.31,75.36,75.29,75.35,24000.0,40.6766,40.7036,40.6658,40.6982,24000.0
2005-05-26 09:50:00,75.34,75.34,75.25,75.31,30600.0,40.6928,40.6928,40.6442,40.6766,30600.0
2005-05-26 09:55:00,75.31,75.31,75.2,75.21,27000.0,40.6766,40.6766,40.6172,40.6226,27000.0
2005-05-26 10:00:00,75.21,75.26,75.18,75.23,30000.0,40.6226,40.6496,40.6064,40.6334,30000.0
2005-05-26 10:05:00,75.23,75.29,75.2,75.29,51500.0,40.6334,40.6658,40.6172,40.6658,51500.0
2005-05-26 10:10:00,75.3,75.37,75.3,75.35,18100.0,40.6712,40.709,40.6712,40.6982,18100.0
2005-05-26 10:15:00,75.35,75.41,75.35,75.41,21500.0,40.6982,40.7307,40.6982,40.7307,21500.0
2005-05-26 10:20:00,75.42,75.47,75.39,75.42,22800.0,40.7361,40.7631,40.7198,40.7361,22800.0
2005-05-26 10:25:00,75.42,75.47,75.4,75.44,42200.0,40.7361,40.7631,40.7252,40.7469,42200.0
2005-05-26 10:30:00,75.44,75.45,75.33,75.44,41500.0,40.7469,40.7523,40.6874,40.7469,41500.0
2005-05-26 10:35:00,75.43,75.43,75.39,75.4,7400.0,40.7415,40.7415,40.7198,40.7252,7400.0
2005-05-26 10:40:00,75.39,75.41,75.39,75.41,19100.0,40.7198,40.7307,40.7198,40.7307,19100.0
2005-05-26 10:45:00,75.43,75.46,75.41,75.44,15600.0,40.7415,40.7577,40.7307,40.7469,15600.0
2005-05-26 10:50:00,75.43,75.43,75.3,75.35,10900.0,40.7415,40.7415,40.6712,40.6982,10900.0
2005-05-26 10:55:00,75.36,75.36,75.33,75.34,12500.0,40.7036,40.7036,40.6874,40.6928,12500.0
2005-05-26 11:00:00,75.33,75.33,75.29,75.3,15600.0,40.6874,40.6874,40.6658,40.6712,15600.0
2005-05-26 11:05:00,75.29,75.3,75.25,75.3,18100.0,40.6658,40.6712,40.6442,40.6712,18100.0
2005-05-26 11:10:00,75.29,75.3,75.29,75.29,16200.0,40.6658,40.6712,40.6658,40.6658,16200.0
2005-05-26 11:15:00,75.29,75.34,75.29,75.34,42200.0,40.6658,40.6928,40.6658,40.6928,42200.0
2005-05-26 11:20:00,75.34,75.34,75.3,75.3,23400.0,40.6928,40.6928,40.6712,40.6712,23400.0
2005-05-26 11:25:00,75.31,75.31,75.29,75.3,11400.0,40.6766,40.6766,40.6658,40.6712,11400.0
2005-05-26 11:30:00,75.29,75.29,75.26,75.27,15100.0,40.6658,40.6658,40.6496,40.655,15100.0
2005-05-26 11:35:00,75.27,75.3,75.26,75.3,21600.0,40.655,40.6712,40.6496,40.6712,21600.0
2005-05-26 11:40:00,75.3,75.32,75.23,75.26,15700.0,40.6712,40.682,40.6334,40.6496,15700.0
2005-05-26 11:45:00,75.26,75.3,75.25,75.29,6400.0,40.6496,40.6712,40.6442,40.6658,6400.0
2005-05-26 11:50:00,75.29,75.3,75.27,75.28,8800.0,40.6658,40.6712,40.655,40.6604,8800.0
2005-05-26 11:55:00,75.27,75.3,75.27,75.28,6800.0,40.655,40.6712,40.655,40.6604,6800.0
2005-05-26 12:00:00,75.27,75.27,75.22,75.22,17100.0,40.655,40.655,40.628,40.628,17100.0
2005-05-26 12:05:00,75.22,75.23,75.17,75.21,21700.0,40.628,40.6334,40.601,40.6226,21700.0
2005-05-26 12:10:00,75.2,75.21,75.15,75.15,7500.0,40.6172,40.6226,40.5902,40.5902,7500.0
2005-05-26 12:15:00,75.16,75.2,75.1,75.14,169000.0,40.5956,40.6172,40.5632,40.5848,169000.0
2005-05-26 12:20:00,75.14,75.19,75.14,75.16,10600.0,40.5848,40.6118,40.5848,40.5956,10600.0
2005-05-26 12:25:00,75.15,75.17,75.03,75.1,58900.0,40.5902,40.601,40.5254,40.5632,58900.0
2005-05-26 12:30:00,75.1,75.11,75.08,75.1,19400.0,40.5632,40.5686,40.5524,40.5632,19400.0
2005-05-26 12:35:00,75.1,75.12,75.09,75.12,6600.0,40.5632,40.574,40.5578,40.574,6600.0
2005-05-26 12:40:00,75.12,75.15,75.11,75.13,15100.0,40.574,40.5902,40.5686,40.5794,15100.0
2005-05-26 12:45:00,75.13,75.15,75.06,75.08,22400.0,40.5794,40.5902,40.5416,40.5524,22400.0
2005-05-26 12:50:00,75.08,75.14,75.07,75.11,48400.0,40.5524,40.5848,40.547,40.5686,48400.0
2005-05-26 12:55:00,75.1,75.1,75.03,75.04,27900.0,40.5632,40.5632,40.5254,40.5308,27900.0
2005-05-26 13:00:00,75.04,75.04,74.99,74.99,21900.0,40.5308,40.5308,40.5038,40.5038,21900.0
2005-05-26 13:05:00,74.99,74.99,74.95,74.97,18200.0,40.5038,40.5038,40.4822,40.493,18200.0
2005-05-26 13:10:00,74.97,74.98,74.96,74.96,12900.0,40.493,40.4984,40.4876,40.4876,12900.0
2005-05-26 13:15:00,74.96,74.96,74.87,74.87,19900.0,40.4876,40.4876,40.439,40.439,19900.0
2005-05-26 13:20:00,74.87,74.91,74.85,74.87,17500.0,40.439,40.4606,40.4282,40.439,17500.0
2005-05-26 13:25:00,74.86,74.86,74.81,74.85,18200.0,40.4336,40.4336,40.4066,40.4282,18200.0
2005-05-26 13:30:00,74.84,74.85,74.8,74.81,28600.0,40.4228,40.4282,40.4012,40.4066,28600.0
2005-05-26 13:35:00,74.8,74.88,74.8,74.85,29400.0,40.4012,40.4444,40.4012,40.4282,29400.0
2005-05-26 13:40:00,74.84,74.85,74.79,74.79,24600.0,40.4228,40.4282,40.3958,40.3958,24600.0
2005-05-26 13:45:00,74.79,74.79,74.76,74.76,14800.0,40.3958,40.3958,40.3796,40.3796,14800.0
2005-05-26 13:50:00,74.77,74.8,74.77,74.8,44000.0,40.385,40.4012,40.385,40.4012,44000.0
2005-05-26 13:55:00,74.8,74.83,74.79,74.82,30700.0,40.4012,40.4174,40.3958,40.412,30700.0
2005-05-26 14:00:00,74.82,74.91,74.82,74.91,32000.0,40.412,40.4606,40.412,40.4606,32000.0
2005-05-26 14:05:00,74.91,75.02,74.88,75.01,38400.0,40.4606,40.52,40.4444,40.5146,38400.0
2005-05-26 14:10:00,75.0,75.01,74.95,74.99,30300.0,40.5092,40.5146,40.4822,40.5038,30300.0
2005-05-26 14:15:00,74.99,75.03,74.95,74.98,15000.0,40.5038,40.5254,40.4822,40.4984,15000.0
2005-05-26 14:20:00,74.98,75.0,74.97,74.99,12300.0,40.4984,40.5092,40.493,40.5038,12300.0
2005-05-26 14:25:00,74.98,75.07,74.96,75.03,17900.0,40.4984,40.547,40.4876,40.5254,17900.0
2005-05-26 14:30:00,75.04,75.04,74.89,74.9,22800.0,40.5308,40.5308,40.4498,40.4552,22800.0
2005-05-26 14:35:00,74.89,74.91,74.85,74.87,11300.0,40.4498,40.4606,40.4282,40.439,11300.0
2005-05-26 14:40:00,74.86,74.89,74.86,74.89,7000.0,40.4336,40.4498,40.4336,40.4498,7000.0
2005-05-26 14:45:00,74.88,74.89,74.83,74.85,14400.0,40.4444,40.4498,40.4174,40.4282,14400.0
2005-05-26 14:50:00,74.84,74.85,74.82,74.83,13900.0,40.4228,40.4282,40.412,40.4174,13900.0
2005-05-26 14:55:00,74.83,74.88,74.83,74.87,7800.0,40.4174,40.4444,40.4174,40.439,7800.0
2005-05-26 15:00:00,74.87,74.95,74.87,74.9,20700.0,40.439,40.4822,40.439,40.4552,20700.0
2005-05-26 15:05:00,74.91,74.92,74.9,74.92,13300.0,40.4606,40.466,40.4552,40.466,13300.0
2005-05-26 15:10:00,74.92,75.01,74.91,75.01,13500.0,40.466,40.5146,40.4606,40.5146,13500.0
2005-05-26 15:15:00,75.02,75.02,74.98,75.0,12500.0,40.52,40.52,40.4984,40.5092,12500.0
2005-05-26 15:20:00,74.99,75.04,74.99,75.03,21400.0,40.5038,40.5308,40.5038,40.5254,21400.0
2005-05-26 15:25:00,75.03,75.04,74.99,75.0,12100.0,40.5254,40.5308,40.5038,40.5092,12100.0
2005-05-26 15:30:00,75.0,75.06,74.99,75.06,18900.0,40.5092,40.5416,40.5038,40.5416,18900.0
2005-05-26 15:35:00,75.05,75.16,75.05,75.1,29900.0,40.5362,40.5956,40.5362,40.5632,29900.0
2005-05-26 15:40:00,75.11,75.12,75.0,75.0,31400.0,40.5686,40.574,40.5092,40.5092,31400.0
2005-05-26 15:45:00,75.01,75.05,75.0,75.01,17700.0,40.5146,40.5362,40.5092,40.5146,17700.0
2005-05-26 15:50:00,75.01,75.01,74.94,74.95,28900.0,40.5146,40.5146,40.4768,40.4822,28900.0
2005-05-26 15:55:00,74.96,75.0,74.95,74.95,37700.0,40.4876,40.5092,40.4822,40.4822,37700.0
2005-05-27 09:30:00,75.05,75.07,75.0,75.03,19500.0,40.5362,40.547,40.5092,40.5254,19500.0
2005-05-27 09:35:00,75.02,75.02,74.81,74.82,6600.0,40.52,40.52,40.4066,40.412,6600.0
2005-05-27 09:40:00,74.82,74.89,74.75,74.83,16400.0,40.412,40.4498,40.3742,40.4174,16400.0
2005-05-27 09:45:00,74.83,74.83,74.74,74.74,18500.0,40.4174,40.4174,40.3688,40.3688,18500.0
2005-05-27 09:50:00,74.71,74.72,74.44,74.5,27300.0,40.3526,40.358,40.2067,40.2391,27300.0
2005-05-27 09:55:00,74.49,74.66,74.48,74.62,35100.0,40.2337,40.3256,40.2283,40.304,35100.0
2005-05-27 10:00:00,74.64,74.73,74.62,74.67,10900.0,40.3148,40.3634,40.304,40.331,10900.0
2005-05-27 10:05:00,74.72,74.84,74.68,74.81,17500.0,40.358,40.4228,40.3364,40.4066,17500.0
2005-05-27 10:10:00,74.82,74.82,74.67,74.67,10100.0,40.412,40.412,40.331,40.331,10100.0
2005-05-27 10:15:00,74.69,74.75,74.68,74.68,9500.0,40.3418,40.3742,40.3364,40.3364,9500.0
2005-05-27 10:20:00,74.69,74.69,74.65,74.67,10000.0,40.3418,40.3418,40.3202,40.331,10000.0
2005-05-27 10:25:00,74.66,74.7,74.63,74.63,6400.0,40.3256,40.3472,40.3094,40.3094,6400.0
2005-05-27 10:30:00,74.64,74.73,74.64,74.72,7600.0,40.3148,40.3634,40.3148,40.358,7600.0
2005-05-27 10:35:00,74.72,74.74,74.69,74.69,6400.0,40.358,40.3688,40.3418,40.3418,6400.0
2005-05-27 10:40:00,74.68,74.72,74.67,74.69,9300.0,40.3364,40.358,40.331,40.3418,9300.0
2005-05-27 10:45:00,74.69,74.77,74.65,74.77,14200.0,40.3418,40.385,40.3202,40.385,14200.0
2005-05-27 10:50:00,74.77,74.82,74.74,74.8,10300.0,40.385,40.412,40.3688,40.4012,10300.0
2005-05-27 10:55:00,74.8,74.84,74.78,74.8,8500.0,40.4012,40.4228,40.3904,40.4012,8500.0
2005-05-27 11:00:00,74.8,74.89,74.8,74.86,10000.0,40.4012,40.4498,40.4012,40.4336,10000.0
2005-05-27 11:05:00,74.86,74.9,74.86,74.88,9100.0,40.4336,40.4552,40.4336,40.4444,9100.0
2005-05-27 11:10:00,74.88,74.9,74.86,74.88,3000.0,40.4444,40.4552,40.4336,40.4444,3000.0
2005-05-27 11:15:00,74.87,74.9,74.86,74.9,4800.0,40.439,40.4552,40.4336,40.4552,4800.0
2005-05-27 11:20:00,74.9,74.97,74.9,74.97,17100.0,40.4552,40.493,40.4552,40.493,17100.0
2005-05-27 11:25:00,74.98,75.0,74.97,74.98,7100.0,40.4984,40.5092,40.493,40.4984,7100.0
2005-05-27 11:30:00,74.97,74.97,74.86,74.87,7500.0,40.493,40.493,40.4336,40.439,7500.0
2005-05-27 11:35:00,74.87,74.91,74.87,74.87,8200.0,40.439,40.4606,40.439,40.439,8200.0
2005-05-27 11:40:00,74.87,74.9,74.86,74.89,9800.0,40.439,40.4552,40.4336,40.4498,9800.0
2005-05-27 11:45:00,74.89,74.91,74.85,74.85,13900.0,40.4498,40.4606,40.4282,40.4282,13900.0
2005-05-27 11:50:00,74.84,74.85,74.82,74.82,2800.0,40.4228,40.4282,40.412,40.412,2800.0
2005-05-27 11:55:00,74.82,74.85,74.82,74.82,9500.0,40.412,40.4282,40.412,40.412,9500.0
2005-05-27 12:00:00,74.83,74.83,74.82,74.83,9000.0,40.4174,40.4174,40.412,40.4174,9000.0
2005-05-27 12:05:00,74.83,74.87,74.82,74.85,16600.0,40.4174,40.439,40.412,40.4282,16600.0
2005-05-27 12:10:00,74.84,74.84,74.76,74.76,14000.0,40.4228,40.4228,40.3796,40.3796,14000.0
2005-05-27 12:15:00,74.76,74.76,74.68,74.73,3600.0,40.3796,40.3796,40.3364,40.3634,3600.0
2005-05-27 12:20:00,74.73,74.75,74.68,74.68,16300.0,40.3634,40.3742,40.3364,40.3364,16300.0
2005-05-27 12:25:00,74.67,74.71,74.67,74.71,13600.0,40.331,40.3526,40.331,40.3526,13600.0
2005-05-27 12:30:00,74.72,74.75,74.71,74.75,6800.0,40.358,40.3742,40.3526,40.3742,6800.0
2005-05-27 12:35:00,74.74,74.74,74.7,74.7,6700.0,40.3688,40.3688,40.3472,40.3472,6700.0
2005-05-27 12:40:00,74.72,74.73,74.71,74.71,4100.0,40.358,40.3634,40.3526,40.3526,4100.0
2005-05-27 12:45:00,74.7,74.71,74.65,74.66,14200.0,40.3472,40.3526,40.3202,40.3256,14200.0
2005-05-27 12:50:00,74.67,74.7,74.65,74.7,11200.0,40.331,40.3472,40.3202,40.3472,11200.0
2005-05-27 12:55:00,74.7,74.75,74.69,74.75,5100.0,40.3472,40.3742,40.3418,40.3742,5100.0
2005-05-27 13:00:00,74.75,74.77,74.72,74.74,7000.0,40.3742,40.385,40.358,40.3688,7000.0
2005-05-27 13:05:00,74.78,74.84,74.75,74.83,7000.0,40.3904,40.4228,40.3742,40.4174,7000.0
2005-05-27 13:10:00,74.83,74.83,74.76,74.77,10000.0,40.4174,40.4174,40.3796,40.385,10000.0
2005-05-27 13:15:00,74.78,74.84,74.77,74.84,5700.0,40.3904,40.4228,40.385,40.4228,5700.0
2005-05-27 13:20:00,74.83,74.88,74.82,74.82,5000.0,40.4174,40.4444,40.412,40.412,5000.0
2005-05-27 13:25:00,74.79,74.84,74.79,74.83,5600.0,40.3958,40.4228,40.3958,40.4174,5600.0
2005-05-27 13:30:00,74.81,74.85,74.8,74.85,7100.0,40.4066,40.4282,40.4012,40.4282,7100.0
2005-05-27 13:35:00,74.84,74.84,74.79,74.79,8100.0,40.4228,40.4228,40.3958,40.3958,8100.0
2005-05-27 13:40:00,74.78,74.78,74.69,74.69,13400.0,40.3904,40.3904,40.3418,40.3418,13400.0
2005-05-27 13:45:00,74.69,74.7,74.67,74.69,11600.0,40.3418,40.3472,40.331,40.3418,11600.0
2005-05-27 13:50:00,74.69,74.71,74.68,74.69,17500.0,40.3418,40.3526,40.3364,40.3418,17500.0
2005-05-27 13:55:00,74.69,74.7,74.68,74.7,8300.0,40.3418,40.3472,40.3364,40.3472,8300.0
2005-05-27 14:00:00,74.69,74.7,74.68,74.7,17800.0,40.3418,40.3472,40.3364,40.3472,17800.0
2005-05-27 14:05:00,74.7,74.7,74.68,74.69,17800.0,40.3472,40.3472,40.3364,40.3418,17800.0
2005-05-27 14:10:00,74.69,74.7,74.68,74.69,9000.0,40.3418,40.3472,40.3364,40.3418,9000.0
2005-05-27 14:15:00,74.68,74.69,74.65,74.65,31400.0,40.3364,40.3418,40.3202,40.3202,31400.0
2005-05-27 14:20:00,74.66,74.66,74.64,74.65,27300.0,40.3256,40.3256,40.3148,40.3202,27300.0
2005-05-27 14:25:00,74.64,74.65,74.64,74.64,15100.0,40.3148,40.3202,40.3148,40.3148,15100.0
2005-05-27 14:30:00,74.64,74.64,74.56,74.57,29100.0,40.3148,40.3148,40.2715,40.2769,29100.0
2005-05-27 14:35:00,74.57,74.6,74.53,74.53,35800.0,40.2769,40.2932,40.2553,40.2553,35800.0
2005-05-27 14:40:00,74.53,74.53,74.46,74.53,30600.0,40.2553,40.2553,40.2175,40.2553,30600.0
2005-05-27 14:45:00,74.53,74.53,74.48,74.49,13100.0,40.2553,40.2553,40.2283,40.2337,13100.0
2005-05-27 14:50:00,74.49,74.54,74.48,74.53,12600.0,40.2337,40.2607,40.2283,40.2553,12600.0
2005-05-27 14:55:00,74.53,74.57,74.53,74.57,16800.0,40.2553,40.2769,40.2553,40.2769,16800.0
2005-05-27 15:00:00,74.57,74.62,74.56,74.6,10100.0,40.2769,40.304,40.2715,40.2932,10100.0
2005-05-27 15:05:00,74.6,74.6,74.53,74.54,5200.0,40.2932,40.2932,40.2553,40.2607,5200.0
2005-05-27 15:10:00,74.54,74.54,74.49,74.51,8100.0,40.2607,40.2607,40.2337,40.2445,8100.0
2005-05-27 15:15:00,74.52,74.59,74.52,74.59,8500.0,40.2499,40.2877,40.2499,40.2877,8500.0
2005-05-27 15:20:00,74.59,74.59,74.56,74.58,9700.0,40.2877,40.2877,40.2715,40.2823,9700.0
2005-05-27 15:25:00,74.58,74.61,74.53,74.53,56000.0,40.2823,40.2986,40.2553,40.2553,56000.0
2005-05-27 15:30:00,74.55,74.65,74.55,74.61,47800.0,40.2661,40.3202,40.2661,40.2986,47800.0
2005-05-27 15:35:00,74.6,74.62,74.59,74.61,41800.0,40.2932,40.304,40.2877,40.2986,41800.0
2005-05-27 15:40:00,74.61,74.64,74.61,74.64,14200.0,40.2986,40.3148,40.2986,40.3148,14200.0
2005-05-27 15:45:00,74.63,74.68,74.62,74.63,23300.0,40.3094,40.3364,40.304,40.3094,23300.0
2005-05-27 15:50:00,74.63,74.63,74.56,74.59,29000.0,40.3094,40.3094,40.2715,40.2877,29000.0
2005-05-27 15:55:00,74.59,74.67,74.58,74.67,28400.0,40.2877,40.331,40.2823,40.331,28400.0
2005-05-31 09:30:00,74.54,74.54,74.48,74.48,22000.0,40.2607,40.2607,40.2283,40.2283,22000.0
2005-05-31 09:35:00,74.49,74.49,74.34,74.39,38500.0,40.2337,40.2337,40.1527,40.1797,38500.0
2005-05-31 09:40:00,74.39,74.4,73.5,73.95,159400.0,40.1797,40.1851,39.699,39.9421,159400.0
2005-05-31 09:45:00,73.9,74.07,73.9,73.91,37700.0,39.9151,40.0069,39.9151,39.9205,37700.0
2005-05-31 09:50:00,73.91,74.0,73.89,73.9,29700.0,39.9205,39.9691,39.9097,39.9151,29700.0
2005-05-31 09:55:00,73.9,73.9,73.8,73.82,56700.0,39.9151,39.9151,39.8611,39.8719,56700.0
2005-05-31 10:00:00,73.81,73.85,73.67,73.73,48800.0,39.8665,39.8881,39.7908,39.8232,48800.0
2005-05-31 10:05:00,73.72,73.89,73.72,73.75,27800.0,39.8178,39.9097,39.8178,39.834,27800.0
2005-05-31 10:10:00,73.75,73.75,73.66,73.75,22500.0,39.834,39.834,39.7854,39.834,22500.0
2005-05-31 10:15:00,73.75,73.8,73.75,73.75,42200.0,39.834,39.8611,39.834,39.834,42200.0
2005-05-31 10:20:00,73.76,73.78,73.69,73.73,27500.0,39.8394,39.8503,39.8016,39.8232,27500.0
2005-05-31 10:25:00,73.7,73.75,73.7,73.73,14700.0,39.807,39.834,39.807,39.8232,14700.0
2005-05-31 10:30:00,73.73,73.73,73.68,73.71,41300.0,39.8232,39.8232,39.7962,39.8124,41300.0
2005-05-31 10:35:00,73.72,73.77,73.7,73.75,27600.0,39.8178,39.8448,39.807,39.834,27600.0
2005-05-31 10:40:00,73.72,73.81,73.7,73.81,30800.0,39.8178,39.8665,39.807,39.8665,30800.0
2005-05-31 10:45:00,73.8,73.83,73.71,73.71,20900.0,39.8611,39.8773,39.8124,39.8124,20900.0
2005-05-31 10:50:00,73.71,73.73,73.67,73.67,18800.0,39.8124,39.8232,39.7908,39.7908,18800.0
2005-05-31 10:55:00,73.66,73.7,73.58,73.58,21300.0,39.7854,39.807,39.7422,39.7422,21300.0
2005-05-31 11:00:00,73.58,73.62,73.54,73.62,15700.0,39.7422,39.7638,39.7206,39.7638,15700.0
2005-05-31 11:05:00,73.61,73.64,73.57,73.57,12100.0,39.7584,39.7746,39.7368,39.7368,12100.0
2005-05-31 11:10:00,73.58,73.65,73.58,73.65,38600.0,39.7422,39.78,39.7422,39.78,38600.0
2005-05-31 11:15:00,73.65,73.67,73.61,73.66,26000.0,39.78,39.7908,39.7584,39.7854,26000.0
2005-05-31 11:20:00,73.66,73.72,73.65,73.7,20900.0,39.7854,39.8178,39.78,39.807,20900.0
2005-05-31 11:25:00,73.7,73.82,73.7,73.78,10400.0,39.807,39.8719,39.807,39.8503,10400.0
2005-05-31 11:30:00,73.77,73.8,73.76,73.8,5000.0,39.8448,39.8611,39.8394,39.8611,5000.0
2005-05-31 11:35:00,73.81,73.81,73.8,73.81,14600.0,39.8665,39.8665,39.8611,39.8665,14600.0
2005-05-31 11:40:00,73.81,73.83,73.8,73.82,8800.0,39.8665,39.8773,39.8611,39.8719,8800.0
2005-05-31 11:45:00,73.82,73.82,73.8,73.8,16200.0,39.8719,39.8719,39.8611,39.8611,16200.0
2005-05-31 11:50:00,73.81,73.81,73.78,73.79,8500.0,39.8665,39.8665,39.8503,39.8557,8500.0
2005-05-31 11:55:00,73.79,73.79,73.76,73.77,16600.0,39.8557,39.8557,39.8394,39.8448,16600.0
2005-05-31 12:00:00,73.77,73.82,73.77,73.79,15400.0,39.8448,39.8719,39.8448,39.8557,15400.0
2005-05-31 12:05:00,73.79,73.83,73.77,73.82,10900.0,39.8557,39.8773,39.8448,39.8719,10900.0
2005-05-31 12:10:00,73.82,73.85,73.8,73.8,11900.0,39.8719,39.8881,39.8611,39.8611,11900.0
2005-05-31 12:15:00,73.81,73.86,73.8,73.86,11900.0,39.8665,39.8935,39.8611,39.8935,11900.0
2005-05-31 12:20:00,73.86,73.91,73.85,73.91,10700.0,39.8935,39.9205,39.8881,39.9205,10700.0
2005-05-31 12:25:00,73.9,73.97,73.9,73.95,6600.0,39.9151,39.9529,39.9151,39.9421,6600.0
2005-05-31 12:30:00,73.96,73.98,73.9,73.9,14100.0,39.9475,39.9583,39.9151,39.9151,14100.0
2005-05-31 12:35:00,73.9,73.93,73.85,73.88,12500.0,39.9151,39.9313,39.8881,39.9043,12500.0
2005-05-31 12:40:00,73.89,73.93,73.89,73.92,6300.0,39.9097,39.9313,39.9097,39.9259,6300.0
2005-05-31 12:45:00,73.92,73.97,73.91,73.96,6900.0,39.9259,39.9529,39.9205,39.9475,6900.0
2005-05-31 12:50:00,73.97,73.98,73.91,73.92,16300.0,39.9529,39.9583,39.9205,39.9259,16300.0
2005-05-31 12:55:00,73.94,73.96,73.94,73.96,6700.0,39.9367,39.9475,39.9367,39.9475,6700.0
2005-05-31 13:00:00,73.96,73.98,73.96,73.98,11000.0,39.9475,39.9583,39.9475,39.9583,11000.0
2005-05-31 13:05:00,73.99,74.0,73.93,73.93,21000.0,39.9637,39.9691,39.9313,39.9313,21000.0
2005-05-31 13:10:00,73.94,73.94,73.83,73.84,38600.0,39.9367,39.9367,39.8773,39.8827,38600.0
2005-05-31 13:15:00,73.83,73.85,73.83,73.84,3700.0,39.8773,39.8881,39.8773,39.8827,3700.0
2005-05-31 13:20:00,73.85,73.89,73.83,73.86,6800.0,39.8881,39.9097,39.8773,39.8935,6800.0
2005-05-31 13:25:00,73.86,73.87,73.85,73.87,4600.0,39.8935,39.8989,39.8881,39.8989,4600.0
2005-05-31 13:30:00,73.85,73.87,73.84,73.87,6000.0,39.8881,39.8989,39.8827,39.8989,6000.0
2005-05-31 13:35:00,73.87,73.92,73.85,73.9,6500.0,39.8989,39.9259,39.8881,39.9151,6500.0
2005-05-31 13:40:00,73.91,73.91,73.8,73.83,12400.0,39.9205,39.9205,39.8611,39.8773,12400.0
2005-05-31 13:45:00,73.83,73.87,73.81,73.86,6400.0,39.8773,39.8989,39.8665,39.8935,6400.0
2005-05-31 13:50:00,73.87,73.95,73.87,73.92,11600.0,39.8989,39.9421,39.8989,39.9259,11600.0
2005-05-31 13:55:00,73.91,73.92,73.88,73.91,5500.0,39.9205,39.9259,39.9043,39.9205,5500.0
2005-05-31 14:00:00,73.91,73.95,73.86,73.86,10500.0,39.9205,39.9421,39.8935,39.8935,10500.0
2005-05-31 14:05:00,73.85,73.88,73.85,73.87,2600.0,39.8881,39.9043,39.8881,39.8989,2600.0
2005-05-31 14:10:00,73.88,73.89,73.85,73.85,6400.0,39.9043,39.9097,39.8881,39.8881,6400.0
2005-05-31 14:15:00,73.84,73.85,73.76,73.77,8700.0,39.8827,39.8881,39.8394,39.8448,8700.0
2005-05-31 14:20:00,73.77,73.81,73.76,73.79,10700.0,39.8448,39.8665,39.8394,39.8557,10700.0
2005-05-31 14:25:00,73.78,73.83,73.76,73.8,15000.0,39.8503,39.8773,39.8394,39.8611,15000.0
2005-05-31 14:30:00,73.8,73.81,73.55,73.77,76400.0,39.8611,39.8665,39.726,39.8448,76400.0
2005-05-31 14:35:00,73.77,73.8,73.75,73.76,20600.0,39.8448,39.8611,39.834,39.8394,20600.0
2005-05-31 14:40:00,73.76,73.81,73.73,73.75,53600.0,39.8394,39.8665,39.8232,39.834,53600.0
2005-05-31 14:45:00,73.74,73.78,73.72,73.76,23900.0,39.8286,39.8503,39.8178,39.8394,23900.0
2005-05-31 14:50:00,73.76,73.83,73.75,73.78,20500.0,39.8394,39.8773,39.834,39.8503,20500.0
2005-05-31 14:55:00,73.79,73.85,73.79,73.84,24100.0,39.8557,39.8881,39.8557,39.8827,24100.0
2005-05-31 15:00:00,73.85,73.89,73.8,73.83,25900.0,39.8881,39.9097,39.8611,39.8773,25900.0
2005-05-31 15:05:00,73.83,73.84,73.75,73.78,19000.0,39.8773,39.8827,39.834,39.8503,19000.0
2005-05-31 15:10:00,73.78,73.83,73.76,73.83,31600.0,39.8503,39.8773,39.8394,39.8773,31600.0
2005-05-31 15:15:00,73.83,73.98,73.83,73.93,33800.0,39.8773,39.9583,39.8773,39.9313,33800.0
2005-05-31 15:20:00,73.94,73.95,73.89,73.93,18900.0,39.9367,39.9421,39.9097,39.9313,18900.0
2005-05-31 15:25:00,73.93,73.93,73.83,73.85,22200.0,39.9313,39.9313,39.8773,39.8881,22200.0
2005-05-31 15:30:00,73.83,73.83,73.73,73.79,35900.0,39.8773,39.8773,39.8232,39.8557,35900.0
2005-05-31 15:35:00,73.79,73.82,73.78,73.8,26300.0,39.8557,39.8719,39.8503,39.8611,26300.0
2005-05-31 15:40:00,73.8,73.8,73.54,73.54,45200.0,39.8611,39.8611,39.7206,39.7206,45200.0
2005-05-31 15:45:00,73.54,73.6,73.54,73.6,85700.0,39.7206,39.753,39.7206,39.753,85700.0
2005-05-31 15:50:00,73.6,73.74,73.58,73.74,66100.0,39.753,39.8286,39.7422,39.8286,66100.0
2005-05-31 15:55:00,73.75,73.75,73.65,73.67,123000.0,39.834,39.834,39.78,39.7908,123000.0
2005-06-01 09:30:00,73.66,73.7,73.56,73.56,51900.0,39.7854,39.807,39.7314,39.7314,51900.0
2005-06-01 09:35:00,73.57,73.59,73.5,73.59,27600.0,39.7368,39.7476,39.699,39.7476,27600.0
2005-06-01 09:40:00,73.57,73.64,73.49,73.5,47100.0,39.7368,39.7746,39.6936,39.699,47100.0
2005-06-01 09:45:00,73.5,73.5,73.32,73.41,27400.0,39.699,39.699,39.6018,39.6504,27400.0
2005-06-01 09:50:00,73.37,73.4,73.31,73.38,29100.0,39.6288,39.645,39.5964,39.6342,29100.0
2005-06-01 09:55:00,73.39,73.55,73.38,73.55,30900.0,39.6396,39.726,39.6342,39.726,30900.0
2005-06-01 10:00:00,73.55,73.91,73.55,73.88,41800.0,39.726,39.9205,39.726,39.9043,41800.0
2005-06-01 10:05:00,73.87,74.13,73.85,74.13,37500.0,39.8989,40.0393,39.8881,40.0393,37500.0
2005-06-01 10:10:00,74.07,74.24,74.07,74.17,57400.0,40.0069,40.0987,40.0069,40.0609,57400.0
2005-06-01 10:15:00,74.17,74.4,74.17,74.35,42500.0,40.0609,40.1851,40.0609,40.1581,42500.0
2005-06-01 10:20:00,74.36,74.4,74.23,74.25,40300.0,40.1635,40.1851,40.0933,40.1041,40300.0
2005-06-01 10:25:00,74.24,74.3,74.17,74.2,42700.0,40.0987,40.1311,40.0609,40.0771,42700.0
2005-06-01 10:30:00,74.2,74.26,74.13,74.19,56200.0,40.0771,40.1095,40.0393,40.0717,56200.0
2005-06-01 10:35:00,74.17,74.2,74.12,74.14,15900.0,40.0609,40.0771,40.0339,40.0447,15900.0
2005-06-01 10:40:00,74.11,74.15,74.01,74.01,16500.0,40.0285,40.0501,39.9745,39.9745,16500.0
2005-06-01 10:45:00,74.0,74.1,73.98,74.07,18900.0,39.9691,40.0231,39.9583,40.0069,18900.0
2005-06-01 10:50:00,74.07,74.08,74.04,74.05,22900.0,40.0069,40.0123,39.9907,39.9961,22900.0
2005-06-01 10:55:00,74.06,74.09,74.05,74.08,15100.0,40.0015,40.0177,39.9961,40.0123,15100.0
2005-06-01 11:00:00,74.08,74.1,73.96,74.1,31000.0,40.0123,40.0231,39.9475,40.0231,31000.0
2005-06-01 11:05:00,74.1,74.1,74.02,74.03,14000.0,40.0231,40.0231,39.9799,39.9853,14000.0
2005-06-01 11:10:00,74.03,74.09,74.01,74.04,28100.0,39.9853,40.0177,39.9745,39.9907,28100.0
2005-06-01 11:15:00,74.03,74.19,74.01,74.16,32300.0,39.9853,40.0717,39.9745,40.0555,32300.0
2005-06-01 11:20:00,74.16,74.2,74.09,74.1,15000.0,40.0555,40.0771,40.0177,40.0231,15000.0
2005-06-01 11:25:00,74.12,74.16,74.09,74.1,10700.0,40.0339,40.0555,40.0177,40.0231,10700.0
2005-06-01 11:30:00,74.1,74.1,74.07,74.08,12400.0,40.0231,40.0231,40.0069,40.0123,12400.0
2005-06-01 11:35:00,74.08,74.1,74.07,74.1,16200.0,40.0123,40.0231,40.0069,40.0231,16200.0
2005-06-01 11:40:00,74.1,74.11,74.06,74.09,22900.0,40.0231,40.0285,40.0015,40.0177,22900.0
2005-06-01 11:45:00,74.07,74.09,74.0,74.0,15100.0,40.0069,40.0177,39.9691,39.9691,15100.0
2005-06-01 11:50:00,73.98,74.07,73.98,74.04,44600.0,39.9583,40.0069,39.9583,39.9907,44600.0
2005-06-01 11:55:00,74.04,74.06,74.0,74.05,14900.0,39.9907,40.0015,39.9691,39.9961,14900.0
2005-06-01 12:00:00,74.05,74.07,74.0,74.02,30600.0,39.9961,40.0069,39.9691,39.9799,30600.0
2005-06-01 12:05:00,74.0,74.05,73.89,73.92,33200.0,39.9691,39.9961,39.9097,39.9259,33200.0
2005-06-01 12:10:00,73.92,73.93,73.86,73.9,13400.0,39.9259,39.9313,39.8935,39.9151,13400.0
2005-06-01 12:15:00,73.9,73.95,73.9,73.91,17000.0,39.9151,39.9421,39.9151,39.9205,17000.0
2005-06-01 12:20:00,73.92,73.92,73.87,73.87,7400.0,39.9259,39.9259,39.8989,39.8989,7400.0
2005-06-01 12:25:00,73.86,73.9,73.84,73.9,14700.0,39.8935,39.9151,39.8827,39.9151,14700.0
2005-06-01 12:30:00,73.9,73.95,73.9,73.93,24500.0,39.9151,39.9421,39.9151,39.9313,24500.0
2005-06-01 12:35:00,73.93,73.94,73.9,73.91,19600.0,39.9313,39.9367,39.9151,39.9205,19600.0
2005-06-01 12:40:00,73.9,73.93,73.89,73.89,19100.0,39.9151,39.9313,39.9097,39.9097,19100.0
2005-06-01 12:45:00,73.85,73.9,73.85,73.9,29600.0,39.8881,39.9151,39.8881,39.9151,29600.0
2005-06-01 12:50:00,73.9,73.94,73.85,73.92,19500.0,39.9151,39.9367,39.8881,39.9259,19500.0
2005-06-01 12:55:00,73.92,73.99,73.91,73.99,17500.0,39.9259,39.9637,39.9205,39.9637,17500.0
2005-06-01 13:00:00,73.98,74.0,73.97,73.99,8600.0,39.9583,39.9691,39.9529,39.9637,8600.0
2005-06-01 13:05:00,73.99,74.01,73.94,73.98,35600.0,39.9637,39.9745,39.9367,39.9583,35600.0
2005-06-01 13:10:00,73.97,73.98,73.96,73.97,9400.0,39.9529,39.9583,39.9475,39.9529,9400.0
2005-06-01 13:15:00,73.97,73.97,73.9,73.9,27400.0,39.9529,39.9529,39.9151,39.9151,27400.0
2005-06-01 13:20:00,73.91,73.96,73.88,73.96,15000.0,39.9205,39.9475,39.9043,39.9475,15000.0
2005-06-01 13:25:00,73.97,73.97,73.9,73.91,9500.0,39.9529,39.9529,39.9151,39.9205,9500.0
2005-06-01 13:30:00,73.92,73.94,73.88,73.9,14200.0,39.9259,39.9367,39.9043,39.9151,14200.0
2005-06-01 13:35:00,73.9,73.91,73.87,73.88,15200.0,39.9151,39.9205,39.8989,39.9043,15200.0
2005-06-01 13:40:00,73.87,73.92,73.85,73.89,9800.0,39.8989,39.9259,39.8881,39.9097,9800.0
2005-06-01 13:45:00,73.88,73.88,73.81,73.85,13900.0,39.9043,39.9043,39.8665,39.8881,13900.0
2005-06-01 13:50:00,73.85,73.85,73.82,73.83,18300.0,39.8881,39.8881,39.8719,39.8773,18300.0
2005-06-01 13:55:00,73.83,73.86,73.8,73.86,45800.0,39.8773,39.8935,39.8611,39.8935,45800.0
2005-06-01 14:00:00,73.86,73.87,73.83,73.83,31700.0,39.8935,39.8989,39.8773,39.8773,31700.0
2005-06-01 14:05:00,73.82,73.82,73.75,73.76,49000.0,39.8719,39.8719,39.834,39.8394,49000.0
2005-06-01 14:10:00,73.75,73.79,73.74,73.74,29000.0,39.834,39.8557,39.8286,39.8286,29000.0
2005-06-01 14:15:00,73.74,73.75,73.6,73.6,25700.0,39.8286,39.834,39.753,39.753,25700.0
2005-06-01 14:20:00,73.6,73.66,73.56,73.62,44900.0,39.753,39.7854,39.7314,39.7638,44900.0
2005-06-01 14:25:00,73.63,73.76,73.6,73.65,31900.0,39.7692,39.8394,39.753,39.78,31900.0
2005-06-01 14:30:00,73.65,73.66,73.6,73.65,31200.0,39.78,39.7854,39.753,39.78,31200.0
2005-06-01 14:35:00,73.65,73.79,73.63,73.77,38400.0,39.78,39.8557,39.7692,39.8448,38400.0
2005-06-01 14:40:00,73.76,73.77,73.68,73.69,102500.0,39.8394,39.8448,39.7962,39.8016,102500.0
2005-06-01 14:45:00,73.68,73.68,73.52,73.56,34700.0,39.7962,39.7962,39.7098,39.7314,34700.0
2005-06-01 14:50:00,73.56,73.59,73.5,73.56,30400.0,39.7314,39.7476,39.699,39.7314,30400.0
2005-06-01 14:55:00,73.56,73.58,73.51,73.55,34000.0,39.7314,39.7422,39.7044,39.726,34000.0
2005-06-01 15:00:00,73.55,73.59,73.54,73.57,24000.0,39.726,39.7476,39.7206,39.7368,24000.0
2005-06-01 15:05:00,73.58,73.58,73.4,73.48,58600.0,39.7422,39.7422,39.645,39.6882,58600.0
2005-06-01 15:10:00,73.47,73.49,73.43,73.47,60500.0,39.6828,39.6936,39.6612,39.6828,60500.0
2005-06-01 15:15:00,73.46,73.46,73.38,73.41,51200.0,39.6774,39.6774,39.6342,39.6504,51200.0
2005-06-01 15:20:00,73.42,73.45,73.34,73.45,50600.0,39.6558,39.672,39.6126,39.672,50600.0
2005-06-01 15:25:00,73.45,73.45,73.38,73.41,31400.0,39.672,39.672,39.6342,39.6504,31400.0
2005-06-01 15:30:00,73.41,73.61,73.41,73.6,43900.0,39.6504,39.7584,39.6504,39.753,43900.0
2005-06-01 15:35:00,73.6,73.65,73.59,73.65,30900.0,39.753,39.78,39.7476,39.78,30900.0
2005-06-01 15:40:00,73.65,73.65,73.57,73.6,51300.0,39.78,39.78,39.7368,39.753,51300.0
2005-06-01 15:45:00,73.6,73.68,73.6,73.64,51000.0,39.753,39.7962,39.753,39.7746,51000.0
2005-06-01 15:50:00,73.64,73.64,73.64,73.64,0.0,39.7746,39.7746,39.7746,39.7746,0.0
2005-06-01 15:55:00,73.64,73.64,73.64,73.64,0.0,39.7746,39.7746,39.7746,39.7746,0.0
2005-06-02 09:30:00,73.75,73.75,73.4,73.45,49900.0,39.834,39.834,39.645,39.672,49900.0
2005-06-02 09:35:00,73.45,73.56,73.37,73.38,35300.0,39.672,39.7314,39.6288,39.6342,35300.0
2005-06-02 09:40:00,73.38,73.45,73.24,73.43,96900.0,39.6342,39.672,39.5586,39.6612,96900.0
2005-06-02 09:45:00,73.47,73.47,73.25,73.27,65200.0,39.6828,39.6828,39.564,39.5748,65200.0
2005-06-02 09:50:00,73.27,73.27,73.15,73.22,55000.0,39.5748,39.5748,39.51,39.5478,55000.0
2005-06-02 09:55:00,73.22,73.38,73.22,73.37,48600.0,39.5478,39.6342,39.5478,39.6288,48600.0
2005-06-02 10:00:00,73.36,73.45,73.34,73.41,76400.0,39.6234,39.672,39.6126,39.6504,76400.0
2005-06-02 10:05:00,73.41,73.42,73.3,73.33,30800.0,39.6504,39.6558,39.591,39.6072,30800.0
2005-06-02 10:10:00,73.34,73.35,73.28,73.34,33100.0,39.6126,39.618,39.5802,39.6126,33100.0
2005-06-02 10:15:00,73.35,73.36,73.26,73.26,19600.0,39.618,39.6234,39.5694,39.5694,19600.0
2005-06-02 10:20:00,73.28,73.38,73.28,73.31,13900.0,39.5802,39.6342,39.5802,39.5964,13900.0
2005-06-02 10:25:00,73.31,73.41,73.31,73.39,10700.0,39.5964,39.6504,39.5964,39.6396,10700.0
2005-06-02 10:30:00,73.39,73.48,73.34,73.34,19600.0,39.6396,39.6882,39.6126,39.6126,19600.0
2005-06-02 10:35:00,73.33,73.34,73.3,73.33,17900.0,39.6072,39.6126,39.591,39.6072,17900.0
2005-06-02 10:40:00,73.36,73.51,73.36,73.44,17800.0,39.6234,39.7044,39.6234,39.6666,17800.0
2005-06-02 10:45:00,73.44,73.51,73.42,73.46,21500.0,39.6666,39.7044,39.6558,39.6774,21500.0
2005-06-02 10:50:00,73.45,73.47,73.38,73.4,12500.0,39.672,39.6828,39.6342,39.645,12500.0
2005-06-02 10:55:00,73.4,73.42,73.36,73.38,34400.0,39.645,39.6558,39.6234,39.6342,34400.0
2005-06-02 11:00:00,73.38,73.38,73.31,73.31,19600.0,39.6342,39.6342,39.5964,39.5964,19600.0
2005-06-02 11:05:00,73.31,73.32,73.28,73.29,35500.0,39.5964,39.6018,39.5802,39.5856,35500.0
2005-06-02 11:10:00,73.28,73.38,73.28,73.38,18500.0,39.5802,39.6342,39.5802,39.6342,18500.0
2005-06-02 11:15:00,73.38,73.4,73.37,73.38,12000.0,39.6342,39.645,39.6288,39.6342,12000.0
2005-06-02 11:20:00,73.37,73.38,73.31,73.32,12900.0,39.6288,39.6342,39.5964,39.6018,12900.0
2005-06-02 11:25:00,73.32,73.39,73.31,73.35,27200.0,39.6018,39.6396,39.5964,39.618,27200.0
2005-06-02 11:30:00,73.35,73.38,73.31,73.36,15200.0,39.618,39.6342,39.5964,39.6234,15200.0
2005-06-02 11:35:00,73.37,73.45,73.35,73.43,14800.0,39.6288,39.672,39.618,39.6612,14800.0
2005-06-02 11:40:00,73.43,73.47,73.37,73.37,20100.0,39.6612,39.6828,39.6288,39.6288,20100.0
2005-06-02 11:45:00,73.38,73.39,73.35,73.39,6000.0,39.6342,39.6396,39.618,39.6396,6000.0
2005-06-02 11:50:00,73.41,73.41,73.39,73.39,8700.0,39.6504,39.6504,39.6396,39.6396,8700.0
2005-06-02 11:55:00,73.39,73.4,73.37,73.4,7800.0,39.6396,39.645,39.6288,39.645,7800.0
2005-06-02 12:00:00,73.4,73.43,73.39,73.42,12400.0,39.645,39.6612,39.6396,39.6558,12400.0
2005-06-02 12:05:00,73.41,73.47,73.41,73.47,19200.0,39.6504,39.6828,39.6504,39.6828,19200.0
2005-06-02 12:10:00,73.47,73.47,73.41,73.44,85000.0,39.6828,39.6828,39.6504,39.6666,85000.0
2005-06-02 12:15:00,73.43,73.45,73.4,73.4,7900.0,39.6612,39.672,39.645,39.645,7900.0
2005-06-02 12:20:00,73.39,73.44,73.39,73.43,11600.0,39.6396,39.6666,39.6396,39.6612,11600.0
2005-06-02 12:25:00,73.44,73.44,73.4,73.4,17500.0,39.6666,39.6666,39.645,39.645,17500.0
2005-06-02 12:30:00,73.4,73.41,73.38,73.39,46300.0,39.645,39.6504,39.6342,39.6396,46300.0
2005-06-02 12:35:00,73.39,73.42,73.37,73.38,9000.0,39.6396,39.6558,39.6288,39.6342,9000.0
2005-06-02 12:40:00,73.37,73.41,73.36,73.4,15500.0,39.6288,39.6504,39.6234,39.645,15500.0
2005-06-02 12:45:00,73.4,73.42,73.37,73.39,26200.0,39.645,39.6558,39.6288,39.6396,26200.0
2005-06-02 12:50:00,73.39,73.5,73.39,73.43,24100.0,39.6396,39.699,39.6396,39.6612,24100.0
2005-06-02 12:55:00,73.43,73.43,73.37,73.4,9400.0,39.6612,39.6612,39.6288,39.645,9400.0
2005-06-02 13:00:00,73.4,73.46,73.4,73.46,13100.0,39.645,39.6774,39.645,39.6774,13100.0
2005-06-02 13:05:00,73.46,73.48,73.4,73.4,17400.0,39.6774,39.6882,39.645,39.645,17400.0
2005-06-02 13:10:00,73.4,73.45,73.38,73.45,10700.0,39.645,39.672,39.6342,39.672,10700.0
2005-06-02 13:15:00,73.45,73.46,73.43,73.43,9600.0,39.672,39.6774,39.6612,39.6612,9600.0
2005-06-02 13:20:00,73.43,73.43,73.4,73.42,8100.0,39.6612,39.6612,39.645,39.6558,8100.0
2005-06-02 13:25:00,73.42,73.45,73.42,73.44,5600.0,39.6558,39.672,39.6558,39.6666,5600.0
2005-06-02 13:30:00,73.41,73.44,73.38,73.38,8900.0,39.6504,39.6666,39.6342,39.6342,8900.0
2005-06-02 13:35:00,73.37,73.4,73.35,73.38,6300.0,39.6288,39.645,39.618,39.6342,6300.0
2005-06-02 13:40:00,73.38,73.39,73.32,73.32,10800.0,39.6342,39.6396,39.6018,39.6018,10800.0
2005-06-02 13:45:00,73.33,73.4,73.33,73.4,4900.0,39.6072,39.645,39.6072,39.645,4900.0
2005-06-02 13:50:00,73.4,73.43,73.36,73.37,18100.0,39.645,39.6612,39.6234,39.6288,18100.0
2005-06-02 13:55:00,73.37,73.39,73.3,73.37,17600.0,39.6288,39.6396,39.591,39.6288,17600.0
2005-06-02 14:00:00,73.37,73.42,73.36,73.41,17000.0,39.6288,39.6558,39.6234,39.6504,17000.0
2005-06-02 14:05:00,73.41,73.42,73.38,73.42,24800.0,39.6504,39.6558,39.6342,39.6558,24800.0
2005-06-02 14:10:00,73.42,73.44,73.37,73.42,16400.0,39.6558,39.6666,39.6288,39.6558,16400.0
2005-06-02 14:15:00,73.41,73.43,73.39,73.41,16500.0,39.6504,39.6612,39.6396,39.6504,16500.0
2005-06-02 14:20:00,73.4,73.43,73.39,73.43,18000.0,39.645,39.6612,39.6396,39.6612,18000.0
2005-06-02 14:25:00,73.43,73.49,73.41,73.49,35800.0,39.6612,39.6936,39.6504,39.6936,35800.0
2005-06-02 14:30:00,73.47,73.49,73.43,73.49,19900.0,39.6828,39.6936,39.6612,39.6936,19900.0
2005-06-02 14:35:00,73.47,73.49,73.41,73.48,16200.0,39.6828,39.6936,39.6504,39.6882,16200.0
2005-06-02 14:40:00,73.48,73.55,73.48,73.55,23100.0,39.6882,39.726,39.6882,39.726,23100.0
2005-06-02 14:45:00,73.54,73.56,73.52,73.56,13600.0,39.7206,39.7314,39.7098,39.7314,13600.0
2005-06-02 14:50:00,73.55,73.74,73.55,73.73,35400.0,39.726,39.8286,39.726,39.8232,35400.0
2005-06-02 14:55:00,73.72,73.72,73.68,73.7,25700.0,39.8178,39.8178,39.7962,39.807,25700.0
2005-06-02 15:00:00,73.7,73.74,73.67,73.74,21900.0,39.807,39.8286,39.7908,39.8286,21900.0
2005-06-02 15:05:00,73.73,73.73,73.62,73.63,17400.0,39.8232,39.8232,39.7638,39.7692,17400.0
2005-06-02 15:10:00,73.64,73.65,73.6,73.64,18000.0,39.7746,39.78,39.753,39.7746,18000.0
2005-06-02 15:15:00,73.61,73.68,73.59,73.68,18000.0,39.7584,39.7962,39.7476,39.7962,18000.0
2005-06-02 15:20:00,73.68,73.8,73.66,73.7,28600.0,39.7962,39.8611,39.7854,39.807,28600.0
2005-06-02 15:25:00,73.72,73.81,73.72,73.76,25300.0,39.8178,39.8665,39.8178,39.8394,25300.0
2005-06-02 15:30:00,73.76,73.76,73.66,73.66,15800.0,39.8394,39.8394,39.7854,39.7854,15800.0
2005-06-02 15:35:00,73.68,73.75,73.67,73.75,28900.0,39.7962,39.834,39.7908,39.834,28900.0
2005-06-02 15:40:00,73.75,73.78,73.7,73.78,56700.0,39.834,39.8503,39.807,39.8503,56700.0
2005-06-02 15:45:00,73.79,73.79,73.5,73.52,65900.0,39.8557,39.8557,39.699,39.7098,65900.0
2005-06-02 15:50:00,73.54,73.59,73.53,73.59,46500.0,39.7206,39.7476,39.7152,39.7476,46500.0
2005-06-02 15:55:00,73.59,73.64,73.57,73.6,39800.0,39.7476,39.7746,39.7368,39.753,39800.0
2005-06-03 09:30:00,73.25,73.35,73.21,73.27,56300.0,39.564,39.618,39.5424,39.5748,56300.0
2005-06-03 09:35:00,73.25,73.47,73.25,73.45,23200.0,39.564,39.6828,39.564,39.672,23200.0
2005-06-03 09:40:00,73.45,73.47,73.35,73.39,16400.0,39.672,39.6828,39.618,39.6396,16400.0
2005-06-03 09:45:00,73.37,73.5,73.34,73.46,32900.0,39.6288,39.699,39.6126,39.6774,32900.0
2005-06-03 09:50:00,73.46,73.47,73.38,73.39,20700.0,39.6774,39.6828,39.6342,39.6396,20700.0
2005-06-03 09:55:00,73.46,73.46,73.39,73.42,43300.0,39.6774,39.6774,39.6396,39.6558,43300.0
2005-06-03 10:00:00,73.45,73.5,73.4,73.45,40000.0,39.672,39.699,39.645,39.672,40000.0
2005-06-03 10:05:00,73.45,73.45,73.38,73.4,32500.0,39.672,39.672,39.6342,39.645,32500.0
2005-06-03 10:10:00,73.4,73.46,73.37,73.4,21700.0,39.645,39.6774,39.6288,39.645,21700.0
2005-06-03 10:15:00,73.39,73.41,73.37,73.38,17700.0,39.6396,39.6504,39.6288,39.6342,17700.0
2005-06-03 10:20:00,73.41,73.41,73.3,73.3,38700.0,39.6504,39.6504,39.591,39.591,38700.0
2005-06-03 10:25:00,73.31,73.36,73.3,73.33,15500.0,39.5964,39.6234,39.591,39.6072,15500.0
2005-06-03 10:30:00,73.34,73.34,73.31,73.32,22000.0,39.6126,39.6126,39.5964,39.6018,22000.0
2005-06-03 10:35:00,73.37,73.37,73.3,73.37,18000.0,39.6288,39.6288,39.591,39.6288,18000.0
2005-06-03 10:40:00,73.37,73.37,73.33,73.34,5600.0,39.6288,39.6288,39.6072,39.6126,5600.0
2005-06-03 10:45:00,73.34,73.36,73.32,73.36,15100.0,39.6126,39.6234,39.6018,39.6234,15100.0
2005-06-03 10:50:00,73.35,73.39,73.32,73.36,18200.0,39.618,39.6396,39.6018,39.6234,18200.0
2005-06-03 10:55:00,73.36,73.36,73.32,73.32,4900.0,39.6234,39.6234,39.6018,39.6018,4900.0
2005-06-03 11:00:00,73.32,73.35,73.32,73.32,8400.0,39.6018,39.618,39.6018,39.6018,8400.0
2005-06-03 11:05:00,73.32,73.35,73.31,73.35,16400.0,39.6018,39.618,39.5964,39.618,16400.0
2005-06-03 11:10:00,73.35,73.37,73.31,73.32,30200.0,39.618,39.6288,39.5964,39.6018,30200.0
2005-06-03 11:15:00,73.32,73.34,73.31,73.33,31100.0,39.6018,39.6126,39.5964,39.6072,31100.0
2005-06-03 11:20:00,73.33,73.36,73.31,73.32,27700.0,39.6072,39.6234,39.5964,39.6018,27700.0
2005-06-03 11:25:00,73.32,73.34,73.31,73.33,11800.0,39.6018,39.6126,39.5964,39.6072,11800.0
2005-06-03 11:30:00,73.34,73.35,73.31,73.32,35400.0,39.6126,39.618,39.5964,39.6018,35400.0
2005-06-03 11:35:00,73.32,73.33,73.31,73.31,50300.0,39.6018,39.6072,39.5964,39.5964,50300.0
2005-06-03 11:40:00,73.32,73.36,73.31,73.32,34600.0,39.6018,39.6234,39.5964,39.6018,34600.0
2005-06-03 11:45:00,73.33,73.33,73.2,73.21,65400.0,39.6072,39.6072,39.537,39.5424,65400.0
2005-06-03 11:50:00,73.23,73.23,73.01,73.02,34100.0,39.5532,39.5532,39.4344,39.4398,34100.0
2005-06-03 11:55:00,73.02,73.08,73.02,73.05,23700.0,39.4398,39.4722,39.4398,39.456,23700.0
2005-06-03 12:00:00,73.05,73.05,73.02,73.05,20100.0,39.456,39.456,39.4398,39.456,20100.0
2005-06-03 12:05:00,73.05,73.06,73.0,73.02,33300.0,39.456,39.4614,39.429,39.4398,33300.0
2005-06-03 12:10:00,73.03,73.03,72.8,72.95,31800.0,39.4452,39.4452,39.3209,39.4019,31800.0
2005-06-03 12:15:00,72.94,72.94,72.81,72.87,12600.0,39.3965,39.3965,39.3263,39.3587,12600.0
2005-06-03 12:20:00,72.85,72.93,72.85,72.92,18700.0,39.3479,39.3911,39.3479,39.3857,18700.0
2005-06-03 12:25:00,72.92,72.93,72.9,72.92,8000.0,39.3857,39.3911,39.3749,39.3857,8000.0
2005-06-03 12:30:00,72.93,72.96,72.9,72.91,24200.0,39.3911,39.4073,39.3749,39.3803,24200.0
2005-06-03 12:35:00,72.92,72.93,72.87,72.92,46700.0,39.3857,39.3911,39.3587,39.3857,46700.0
2005-06-03 12:40:00,72.92,72.93,72.88,72.92,12200.0,39.3857,39.3911,39.3641,39.3857,12200.0
2005-06-03 12:45:00,72.92,72.92,72.85,72.9,27400.0,39.3857,39.3857,39.3479,39.3749,27400.0
2005-06-03 12:50:00,72.9,72.94,72.9,72.9,10200.0,39.3749,39.3965,39.3749,39.3749,10200.0
2005-06-03 12:55:00,72.91,72.92,72.88,72.89,8600.0,39.3803,39.3857,39.3641,39.3695,8600.0
2005-06-03 13:00:00,72.91,72.93,72.83,72.89,19600.0,39.3803,39.3911,39.3371,39.3695,19600.0
2005-06-03 13:05:00,72.89,72.9,72.83,72.9,16400.0,39.3695,39.3749,39.3371,39.3749,16400.0
2005-06-03 13:10:00,72.91,72.91,72.86,72.87,23100.0,39.3803,39.3803,39.3533,39.3587,23100.0
2005-06-03 13:15:00,72.87,72.88,72.78,72.8,29800.0,39.3587,39.3641,39.3101,39.3209,29800.0
2005-06-03 13:20:00,72.8,72.81,72.76,72.77,37100.0,39.3209,39.3263,39.2993,39.3047,37100.0
2005-06-03 13:25:00,72.76,72.78,72.67,72.76,58800.0,39.2993,39.3101,39.2507,39.2993,58800.0
2005-06-03 13:30:00,72.76,72.79,72.74,72.78,25200.0,39.2993,39.3155,39.2885,39.3101,25200.0
2005-06-03 13:35:00,72.78,72.78,72.71,72.74,17200.0,39.3101,39.3101,39.2723,39.2885,17200.0
2005-06-03 13:40:00,72.74,72.77,72.73,72.77,14800.0,39.2885,39.3047,39.2831,39.3047,14800.0
2005-06-03 13:45:00,72.77,72.79,72.72,72.75,19100.0,39.3047,39.3155,39.2777,39.2939,19100.0
2005-06-03 13:50:00,72.74,72.74,72.67,72.69,30800.0,39.2885,39.2885,39.2507,39.2615,30800.0
2005-06-03 13:55:00,72.69,72.76,72.69,72.72,26300.0,39.2615,39.2993,39.2615,39.2777,26300.0
2005-06-03 14:00:00,72.72,72.73,72.6,72.64,30200.0,39.2777,39.2831,39.2129,39.2345,30200.0
2005-06-03 14:05:00,72.64,72.75,72.58,72.75,44900.0,39.2345,39.2939,39.2021,39.2939,44900.0
2005-06-03 14:10:00,72.74,72.74,72.68,72.73,28400.0,39.2885,39.2885,39.2561,39.2831,28400.0
2005-06-03 14:15:00,72.73,72.87,72.71,72.84,40700.0,39.2831,39.3587,39.2723,39.3425,40700.0
2005-06-03 14:20:00,72.85,72.91,72.85,72.87,14000.0,39.3479,39.3803,39.3479,39.3587,14000.0
2005-06-03 14:25:00,72.85,72.85,72.68,72.69,13900.0,39.3479,39.3479,39.2561,39.2615,13900.0
2005-06-03 14:30:00,72.68,72.68,72.63,72.67,24200.0,39.2561,39.2561,39.2291,39.2507,24200.0
2005-06-03 14:35:00,72.68,72.71,72.65,72.69,23100.0,39.2561,39.2723,39.2399,39.2615,23100.0
2005-06-03 14:40:00,72.7,72.74,72.64,72.69,27100.0,39.2669,39.2885,39.2345,39.2615,27100.0
2005-06-03 14:45:00,72.69,72.69,72.6,72.62,16600.0,39.2615,39.2615,39.2129,39.2237,16600.0
2005-06-03 14:50:00,72.61,72.62,72.55,72.57,41100.0,39.2183,39.2237,39.1859,39.1967,41100.0
2005-06-03 14:55:00,72.55,72.64,72.55,72.63,15400.0,39.1859,39.2345,39.1859,39.2291,15400.0
2005-06-03 15:00:00,72.64,72.66,72.53,72.66,18200.0,39.2345,39.2453,39.1751,39.2453,18200.0
2005-06-03 15:05:00,72.66,72.73,72.66,72.73,30400.0,39.2453,39.2831,39.2453,39.2831,30400.0
2005-06-03 15:10:00,72.73,72.75,72.73,72.73,20800.0,39.2831,39.2939,39.2831,39.2831,20800.0
2005-06-03 15:15:00,72.74,72.84,72.73,72.83,33400.0,39.2885,39.3425,39.2831,39.3371,33400.0
2005-06-03 15:20:00,72.82,72.83,72.72,72.72,26700.0,39.3317,39.3371,39.2777,39.2777,26700.0
2005-06-03 15:25:00,72.72,72.72,72.55,72.61,28000.0,39.2777,39.2777,39.1859,39.2183,28000.0
2005-06-03 15:30:00,72.59,72.69,72.59,72.69,37100.0,39.2075,39.2615,39.2075,39.2615,37100.0
2005-06-03 15:35:00,72.69,72.79,72.68,72.72,41500.0,39.2615,39.3155,39.2561,39.2777,41500.0
2005-06-03 15:40:00,72.69,72.84,72.69,72.82,40900.0,39.2615,39.3425,39.2615,39.3317,40900.0
2005-06-03 15:45:00,72.82,72.99,72.8,72.87,40200.0,39.3317,39.4236,39.3209,39.3587,40200.0
2005-06-03 15:50:00,72.86,72.87,72.74,72.76,51900.0,39.3533,39.3587,39.2885,39.2993,51900.0
2005-06-03 15:55:00,72.77,72.8,72.73,72.75,47200.0,39.3047,39.3209,39.2831,39.2939,47200.0
2005-06-06 09:30:00,72.98,72.98,72.83,72.85,29100.0,39.4182,39.4182,39.3371,39.3479,29100.0
2005-06-06 09:35:00,72.84,72.88,72.84,72.84,36700.0,39.3425,39.3641,39.3425,39.3425,36700.0
2005-06-06 09:40:00,72.85,72.85,72.72,72.74,44700.0,39.3479,39.3479,39.2777,39.2885,44700.0
2005-06-06 09:45:00,72.74,72.85,72.6,72.68,20300.0,39.2885,39.3479,39.2129,39.2561,20300.0
2005-06-06 09:50:00,72.67,72.83,72.67,72.77,11500.0,39.2507,39.3371,39.2507,39.3047,11500.0
2005-06-06 09:55:00,72.78,72.85,72.64,72.65,22400.0,39.3101,39.3479,39.2345,39.2399,22400.0
2005-06-06 10:00:00,72.65,72.74,72.6,72.61,143900.0,39.2399,39.2885,39.2129,39.2183,143900.0
2005-06-06 10:05:00,72.61,72.63,72.57,72.58,13000.0,39.2183,39.2291,39.1967,39.2021,13000.0
2005-06-06 10:10:00,72.58,72.59,72.48,72.57,46600.0,39.2021,39.2075,39.1481,39.1967,46600.0
2005-06-06 10:15:00,72.6,72.61,72.55,72.6,15000.0,39.2129,39.2183,39.1859,39.2129,15000.0
2005-06-06 10:20:00,72.6,72.6,72.51,72.52,17500.0,39.2129,39.2129,39.1643,39.1697,17500.0
2005-06-06 10:25:00,72.53,72.57,72.5,72.52,31700.0,39.1751,39.1967,39.1589,39.1697,31700.0
2005-06-06 10:30:00,72.52,72.54,72.5,72.54,21300.0,39.1697,39.1805,39.1589,39.1805,21300.0
2005-06-06 10:35:00,72.55,72.59,72.54,72.56,16200.0,39.1859,39.2075,39.1805,39.1913,16200.0
2005-06-06 10:40:00,72.56,72.56,72.5,72.54,11200.0,39.1913,39.1913,39.1589,39.1805,11200.0
2005-06-06 10:45:00,72.52,72.54,72.5,72.54,23300.0,39.1697,39.1805,39.1589,39.1805,23300.0
2005-06-06 10:50:00,72.54,72.55,72.51,72.51,13700.0,39.1805,39.1859,39.1643,39.1643,13700.0
2005-06-06 10:55:00,72.5,72.52,72.3,72.3,34500.0,39.1589,39.1697,39.0509,39.0509,34500.0
2005-06-06 11:00:00,72.3,72.39,72.3,72.39,35900.0,39.0509,39.0995,39.0509,39.0995,35900.0
2005-06-06 11:05:00,72.39,72.46,72.39,72.44,16300.0,39.0995,39.1373,39.0995,39.1265,16300.0
2005-06-06 11:10:00,72.43,72.5,72.43,72.49,18100.0,39.1211,39.1589,39.1211,39.1535,18100.0
2005-06-06 11:15:00,72.49,72.52,72.48,72.49,29200.0,39.1535,39.1697,39.1481,39.1535,29200.0
2005-06-06 11:20:00,72.49,72.49,72.46,72.47,6100.0,39.1535,39.1535,39.1373,39.1427,6100.0
2005-06-06 11:25:00,72.47,72.52,72.45,72.47,15000.0,39.1427,39.1697,39.1319,39.1427,15000.0
2005-06-06 11:30:00,72.47,72.49,72.42,72.44,15800.0,39.1427,39.1535,39.1157,39.1265,15800.0
2005-06-06 11:35:00,72.45,72.48,72.44,72.46,7600.0,39.1319,39.1481,39.1265,39.1373,7600.0
2005-06-06 11:40:00,72.45,72.47,72.44,72.46,9000.0,39.1319,39.1427,39.1265,39.1373,9000.0
2005-06-06 11:45:00,72.45,72.5,72.44,72.48,29300.0,39.1319,39.1589,39.1265,39.1481,29300.0
2005-06-06 11:50:00,72.48,72.48,72.44,72.45,31900.0,39.1481,39.1481,39.1265,39.1319,31900.0
2005-06-06 11:55:00,72.45,72.47,72.44,72.45,13500.0,39.1319,39.1427,39.1265,39.1319,13500.0
2005-06-06 12:00:00,72.46,72.52,72.46,72.5,32500.0,39.1373,39.1697,39.1373,39.1589,32500.0
2005-06-06 12:05:00,72.51,72.51,72.48,72.5,21300.0,39.1643,39.1643,39.1481,39.1589,21300.0
2005-06-06 12:10:00,72.5,72.53,72.49,72.52,14800.0,39.1589,39.1751,39.1535,39.1697,14800.0
2005-06-06 12:15:00,72.52,72.63,72.52,72.62,14800.0,39.1697,39.2291,39.1697,39.2237,14800.0
2005-06-06 12:20:00,72.61,72.62,72.57,72.57,8200.0,39.2183,39.2237,39.1967,39.1967,8200.0
2005-06-06 12:25:00,72.57,72.6,72.55,72.55,15100.0,39.1967,39.2129,39.1859,39.1859,15100.0
2005-06-06 12:30:00,72.56,72.57,72.53,72.53,8500.0,39.1913,39.1967,39.1751,39.1751,8500.0
2005-06-06 12:35:00,72.52,72.61,72.52,72.58,11600.0,39.1697,39.2183,39.1697,39.2021,11600.0
2005-06-06 12:40:00,72.58,72.61,72.58,72.59,8700.0,39.2021,39.2183,39.2021,39.2075,8700.0
2005-06-06 12:45:00,72.6,72.64,72.59,72.64,8500.0,39.2129,39.2345,39.2075,39.2345,8500.0
2005-06-06 12:50:00,72.61,72.65,72.61,72.63,20100.0,39.2183,39.2399,39.2183,39.2291,20100.0
2005-06-06 12:55:00,72.63,72.65,72.61,72.64,31000.0,39.2291,39.2399,39.2183,39.2345,31000.0
2005-06-06 13:00:00,72.64,72.65,72.61,72.61,14400.0,39.2345,39.2399,39.2183,39.2183,14400.0
2005-06-06 13:05:00,72.61,72.62,72.6,72.61,12900.0,39.2183,39.2237,39.2129,39.2183,12900.0
2005-06-06 13:10:00,72.62,72.63,72.6,72.61,10200.0,39.2237,39.2291,39.2129,39.2183,10200.0
2005-06-06 13:15:00,72.61,72.67,72.59,72.64,42400.0,39.2183,39.2507,39.2075,39.2345,42400.0
2005-06-06 13:20:00,72.63,72.63,72.58,72.61,14800.0,39.2291,39.2291,39.2021,39.2183,14800.0
2005-06-06 13:25:00,72.63,72.65,72.61,72.65,8100.0,39.2291,39.2399,39.2183,39.2399,8100.0
2005-06-06 13:30:00,72.65,72.65,72.59,72.61,7500.0,39.2399,39.2399,39.2075,39.2183,7500.0
2005-06-06 13:35:00,72.6,72.64,72.58,72.62,17600.0,39.2129,39.2345,39.2021,39.2237,17600.0
2005-06-06 13:40:00,72.63,72.66,72.62,72.66,14900.0,39.2291,39.2453,39.2237,39.2453,14900.0
2005-06-06 13:45:00,72.66,72.77,72.62,72.77,22300.0,39.2453,39.3047,39.2237,39.3047,22300.0
2005-06-06 13:50:00,72.77,72.82,72.77,72.79,23300.0,39.3047,39.3317,39.3047,39.3155,23300.0
2005-06-06 13:55:00,72.78,72.83,72.77,72.77,20400.0,39.3101,39.3371,39.3047,39.3047,20400.0
2005-06-06 14:00:00,72.77,72.88,72.75,72.88,22400.0,39.3047,39.3641,39.2939,39.3641,22400.0
2005-06-06 14:05:00,72.89,72.99,72.89,72.96,27500.0,39.3695,39.4236,39.3695,39.4073,27500.0
2005-06-06 14:10:00,72.96,72.99,72.94,72.97,14300.0,39.4073,39.4236,39.3965,39.4128,14300.0
2005-06-06 14:15:00,72.97,72.99,72.94,72.96,13800.0,39.4128,39.4236,39.3965,39.4073,13800.0
2005-06-06 14:20:00,72.96,73.0,72.95,73.0,52900.0,39.4073,39.429,39.4019,39.429,52900.0
2005-06-06 14:25:00,73.0,73.0,72.94,72.94,9800.0,39.429,39.429,39.3965,39.3965,9800.0
2005-06-06 14:30:00,72.96,73.01,72.94,73.01,9800.0,39.4073,39.4344,39.3965,39.4344,9800.0
2005-06-06 14:35:00,73.02,73.05,72.97,73.0,14900.0,39.4398,39.456,39.4128,39.429,14900.0
2005-06-06 14:40:00,73.0,73.01,72.93,72.95,11800.0,39.429,39.4344,39.3911,39.4019,11800.0
2005-06-06 14:45:00,72.96,72.98,72.87,72.88,15200.0,39.4073,39.4182,39.3587,39.3641,15200.0
2005-06-06 14:50:00,72.89,72.91,72.87,72.91,21400.0,39.3695,39.3803,39.3587,39.3803,21400.0
2005-06-06 14:55:00,72.91,72.93,72.82,72.82,11600.0,39.3803,39.3911,39.3317,39.3317,11600.0
2005-06-06 15:00:00,72.81,72.85,72.74,72.83,22400.0,39.3263,39.3479,39.2885,39.3371,22400.0
2005-06-06 15:05:00,72.83,72.83,72.74,72.76,15600.0,39.3371,39.3371,39.2885,39.2993,15600.0
2005-06-06 15:10:00,72.75,72.76,72.67,72.7,24100.0,39.2939,39.2993,39.2507,39.2669,24100.0
2005-06-06 15:15:00,72.69,72.73,72.68,72.73,20000.0,39.2615,39.2831,39.2561,39.2831,20000.0
2005-06-06 15:20:00,72.72,72.81,72.71,72.77,13500.0,39.2777,39.3263,39.2723,39.3047,13500.0
2005-06-06 15:25:00,72.76,72.83,72.76,72.81,14000.0,39.2993,39.3371,39.2993,39.3263,14000.0
2005-06-06 15:30:00,72.8,72.83,72.77,72.81,16700.0,39.3209,39.3371,39.3047,39.3263,16700.0
2005-06-06 15:35:00,72.8,72.88,72.79,72.84,24600.0,39.3209,39.3641,39.3155,39.3425,24600.0
2005-06-06 15:40:00,72.84,72.86,72.77,72.78,34600.0,39.3425,39.3533,39.3047,39.3101,34600.0
2005-06-06 15:45:00,72.77,72.87,72.77,72.84,46400.0,39.3047,39.3587,39.3047,39.3425,46400.0
2005-06-06 15:50:00,72.84,72.9,72.84,72.85,37800.0,39.3425,39.3749,39.3425,39.3479,37800.0
2005-06-06 15:55:00,72.85,72.9,72.82,72.83,38900.0,39.3479,39.3749,39.3317,39.3371,38900.0
2005-06-07 09:30:00,73.07,73.09,73.02,73.03,39100.0,39.4668,39.4776,39.4398,39.4452,39100.0
2005-06-07 09:35:00,73.08,73.16,73.05,73.16,20400.0,39.4722,39.5154,39.456,39.5154,20400.0
2005-06-07 09:40:00,73.17,73.24,73.17,73.22,26600.0,39.5208,39.5586,39.5208,39.5478,26600.0
2005-06-07 09:45:00,73.22,73.31,73.22,73.28,47800.0,39.5478,39.5964,39.5478,39.5802,47800.0
2005-06-07 09:50:00,73.28,73.48,73.28,73.31,39000.0,39.5802,39.6882,39.5802,39.5964,39000.0
2005-06-07 09:55:00,73.34,73.34,73.26,73.28,38900.0,39.6126,39.6126,39.5694,39.5802,38900.0
2005-06-07 10:00:00,73.29,73.32,73.22,73.3,19700.0,39.5856,39.6018,39.5478,39.591,19700.0
2005-06-07 10:05:00,73.28,73.4,73.27,73.39,20400.0,39.5802,39.645,39.5748,39.6396,20400.0
2005-06-07 10:10:00,73.4,73.5,73.36,73.36,49500.0,39.645,39.699,39.6234,39.6234,49500.0
2005-06-07 10:15:00,73.37,73.42,73.35,73.37,181100.0,39.6288,39.6558,39.618,39.6288,181100.0
2005-06-07 10:20:00,73.37,73.37,73.34,73.37,12400.0,39.6288,39.6288,39.6126,39.6288,12400.0
2005-06-07 10:25:00,73.36,73.55,73.36,73.48,28100.0,39.6234,39.726,39.6234,39.6882,28100.0
2005-06-07 10:30:00,73.49,73.52,73.46,73.47,22000.0,39.6936,39.7098,39.6774,39.6828,22000.0
2005-06-07 10:35:00,73.48,73.48,73.45,73.47,25700.0,39.6882,39.6882,39.672,39.6828,25700.0
2005-06-07 10:40:00,73.47,73.47,73.42,73.44,15600.0,39.6828,39.6828,39.6558,39.6666,15600.0
2005-06-07 10:45:00,73.45,73.45,73.41,73.44,14600.0,39.672,39.672,39.6504,39.6666,14600.0
2005-06-07 10:50:00,73.45,73.46,73.44,73.45,9200.0,39.672,39.6774,39.6666,39.672,9200.0
2005-06-07 10:55:00,73.44,73.45,73.42,73.44,14200.0,39.6666,39.672,39.6558,39.6666,14200.0
2005-06-07 11:00:00,73.43,73.44,73.42,73.42,13000.0,39.6612,39.6666,39.6558,39.6558,13000.0
2005-06-07 11:05:00,73.42,73.48,73.41,73.46,49000.0,39.6558,39.6882,39.6504,39.6774,49000.0
2005-06-07 11:10:00,73.46,73.52,73.46,73.49,12100.0,39.6774,39.7098,39.6774,39.6936,12100.0
2005-06-07 11:15:00,73.49,73.49,73.43,73.43,10500.0,39.6936,39.6936,39.6612,39.6612,10500.0
2005-06-07 11:20:00,73.43,73.49,73.43,73.46,11500.0,39.6612,39.6936,39.6612,39.6774,11500.0
2005-06-07 11:25:00,73.46,73.48,73.43,73.44,22900.0,39.6774,39.6882,39.6612,39.6666,22900.0
2005-06-07 11:30:00,73.45,73.57,73.44,73.55,30600.0,39.672,39.7368,39.6666,39.726,30600.0
2005-06-07 11:35:00,73.55,73.55,73.5,73.52,9400.0,39.726,39.726,39.699,39.7098,9400.0
2005-06-07 11:40:00,73.51,73.53,73.48,73.48,9100.0,39.7044,39.7152,39.6882,39.6882,9100.0
2005-06-07 11:45:00,73.5,73.56,73.47,73.56,18100.0,39.699,39.7314,39.6828,39.7314,18100.0
2005-06-07 11:50:00,73.56,73.75,73.56,73.75,14800.0,39.7314,39.834,39.7314,39.834,14800.0
2005-06-07 11:55:00,73.75,73.76,73.7,73.73,12000.0,39.834,39.8394,39.807,39.8232,12000.0
2005-06-07 12:00:00,73.74,73.74,73.67,73.68,18700.0,39.8286,39.8286,39.7908,39.7962,18700.0
2005-06-07 12:05:00,73.68,73.69,73.63,73.64,12100.0,39.7962,39.8016,39.7692,39.7746,12100.0
2005-06-07 12:10:00,73.64,73.72,73.64,73.71,10000.0,39.7746,39.8178,39.7746,39.8124,10000.0
2005-06-07 12:15:00,73.7,73.75,73.69,73.72,22700.0,39.807,39.834,39.8016,39.8178,22700.0
2005-06-07 12:20:00,73.73,73.73,73.66,73.69,15500.0,39.8232,39.8232,39.7854,39.8016,15500.0
2005-06-07 12:25:00,73.68,73.77,73.68,73.75,15000.0,39.7962,39.8448,39.7962,39.834,15000.0
2005-06-07 12:30:00,73.75,73.87,73.74,73.84,19300.0,39.834,39.8989,39.8286,39.8827,19300.0
2005-06-07 12:35:00,73.84,73.84,73.77,73.77,16000.0,39.8827,39.8827,39.8448,39.8448,16000.0
2005-06-07 12:40:00,73.77,73.78,73.71,73.71,12300.0,39.8448,39.8503,39.8124,39.8124,12300.0
2005-06-07 12:45:00,73.72,73.81,73.7,73.8,18400.0,39.8178,39.8665,39.807,39.8611,18400.0
2005-06-07 12:50:00,73.79,73.79,73.75,73.76,9100.0,39.8557,39.8557,39.834,39.8394,9100.0
2005-06-07 12:55:00,73.76,73.84,73.76,73.8,39200.0,39.8394,39.8827,39.8394,39.8611,39200.0
2005-06-07 13:00:00,73.79,73.79,73.74,73.75,11500.0,39.8557,39.8557,39.8286,39.834,11500.0
2005-06-07 13:05:00,73.76,73.77,73.71,73.72,11200.0,39.8394,39.8448,39.8124,39.8178,11200.0
2005-06-07 13:10:00,73.73,73.78,73.6,73.66,25000.0,39.8232,39.8503,39.753,39.7854,25000.0
2005-06-07 13:15:00,73.66,73.75,73.66,73.73,11600.0,39.7854,39.834,39.7854,39.8232,11600.0
2005-06-07 13:20:00,73.74,73.75,73.69,73.7,12700.0,39.8286,39.834,39.8016,39.807,12700.0
2005-06-07 13:25:00,73.7,73.7,73.69,73.69,18600.0,39.807,39.807,39.8016,39.8016,18600.0
2005-06-07 13:30:00,73.68,73.7,73.62,73.63,14200.0,39.7962,39.807,39.7638,39.7692,14200.0
2005-06-07 13:35:00,73.62,73.69,73.6,73.65,11100.0,39.7638,39.8016,39.753,39.78,11100.0
2005-06-07 13:40:00,73.64,73.66,73.59,73.66,19100.0,39.7746,39.7854,39.7476,39.7854,19100.0
2005-06-07 13:45:00,73.66,73.71,73.64,73.71,33200.0,39.7854,39.8124,39.7746,39.8124,33200.0
2005-06-07 13:50:00,73.72,73.72,73.66,73.67,18900.0,39.8178,39.8178,39.7854,39.7908,18900.0
2005-06-07 13:55:00,73.66,73.68,73.65,73.65,11700.0,39.7854,39.7962,39.78,39.78,11700.0
2005-06-07 14:00:00,73.65,73.68,73.57,73.59,13500.0,39.78,39.7962,39.7368,39.7476,13500.0
2005-06-07 14:05:00,73.59,73.62,73.58,73.58,14000.0,39.7476,39.7638,39.7422,39.7422,14000.0
2005-06-07 14:10:00,73.58,73.59,73.34,73.46,65700.0,39.7422,39.7476,39.6126,39.6774,65700.0
2005-06-07 14:15:00,73.46,73.48,73.36,73.47,26600.0,39.6774,39.6882,39.6234,39.6828,26600.0
2005-06-07 14:20:00,73.46,73.47,73.32,73.38,12100.0,39.6774,39.6828,39.6018,39.6342,12100.0
2005-06-07 14:25:00,73.37,73.4,73.31,73.33,17600.0,39.6288,39.645,39.5964,39.6072,17600.0
2005-06-07 14:30:00,73.32,73.39,73.32,73.32,11600.0,39.6018,39.6396,39.6018,39.6018,11600.0
2005-06-07 14:35:00,73.33,73.56,73.32,73.5,35000.0,39.6072,39.7314,39.6018,39.699,35000.0
2005-06-07 14:40:00,73.5,73.5,73.35,73.36,24700.0,39.699,39.699,39.618,39.6234,24700.0
2005-06-07 14:45:00,73.38,73.43,73.35,73.42,13500.0,39.6342,39.6612,39.618,39.6558,13500.0
2005-06-07 14:50:00,73.4,73.55,73.38,73.51,20300.0,39.645,39.726,39.6342,39.7044,20300.0
2005-06-07 14:55:00,73.5,73.51,73.42,73.42,19600.0,39.699,39.7044,39.6558,39.6558,19600.0
2005-06-07 15:00:00,73.41,73.42,73.3,73.3,17700.0,39.6504,39.6558,39.591,39.591,17700.0
2005-06-07 15:05:00,73.3,73.32,73.27,73.31,45200.0,39.591,39.6018,39.5748,39.5964,45200.0
2005-06-07 15:10:00,73.32,73.41,73.3,73.31,26300.0,39.6018,39.6504,39.591,39.5964,26300.0
2005-06-07 15:15:00,73.3,73.4,73.29,73.36,25700.0,39.591,39.645,39.5856,39.6234,25700.0
2005-06-07 15:20:00,73.32,73.33,73.25,73.29,20200.0,39.6018,39.6072,39.564,39.5856,20200.0
2005-06-07 15:25:00,73.29,73.35,73.24,73.24,17800.0,39.5856,39.618,39.5586,39.5586,17800.0
2005-06-07 15:30:00,73.24,73.24,73.1,73.15,32800.0,39.5586,39.5586,39.483,39.51,32800.0
2005-06-07 15:35:00,73.14,73.24,73.14,73.23,18600.0,39.5046,39.5586,39.5046,39.5532,18600.0
2005-06-07 15:40:00,73.23,73.29,73.13,73.13,37900.0,39.5532,39.5856,39.4992,39.4992,37900.0
2005-06-07 15:45:00,73.16,73.27,73.13,73.25,33400.0,39.5154,39.5748,39.4992,39.564,33400.0
2005-06-07 15:50:00,73.24,73.24,73.13,73.13,58800.0,39.5586,39.5586,39.4992,39.4992,58800.0
2005-06-07 15:55:00,73.14,73.14,73.06,73.07,33600.0,39.5046,39.5046,39.4614,39.4668,33600.0
2005-06-08 09:30:00,73.15,73.15,72.9,72.95,51100.0,39.51,39.51,39.3749,39.4019,51100.0
2005-06-08 09:35:00,72.91,73.03,72.9,72.94,54700.0,39.3803,39.4452,39.3749,39.3965,54700.0
2005-06-08 09:40:00,72.94,72.98,72.58,72.64,86000.0,39.3965,39.4182,39.2021,39.2345,86000.0
2005-06-08 09:45:00,72.65,72.83,72.64,72.7,72600.0,39.2399,39.3371,39.2345,39.2669,72600.0
2005-06-08 09:50:00,72.69,72.72,72.66,72.71,42100.0,39.2615,39.2777,39.2453,39.2723,42100.0
2005-06-08 09:55:00,72.71,72.77,72.66,72.77,33600.0,39.2723,39.3047,39.2453,39.3047,33600.0
2005-06-08 10:00:00,72.75,72.75,72.67,72.7,29300.0,39.2939,39.2939,39.2507,39.2669,29300.0
2005-06-08 10:05:00,72.71,72.75,72.67,72.75,16800.0,39.2723,39.2939,39.2507,39.2939,16800.0
2005-06-08 10:10:00,72.75,72.75,72.65,72.67,60800.0,39.2939,39.2939,39.2399,39.2507,60800.0
2005-06-08 10:15:00,72.66,72.71,72.65,72.69,11700.0,39.2453,39.2723,39.2399,39.2615,11700.0
2005-06-08 10:20:00,72.69,72.73,72.68,72.69,14600.0,39.2615,39.2831,39.2561,39.2615,14600.0
2005-06-08 10:25:00,72.71,72.71,72.62,72.65,31700.0,39.2723,39.2723,39.2237,39.2399,31700.0
2005-06-08 10:30:00,72.61,72.61,72.46,72.53,36700.0,39.2183,39.2183,39.1373,39.1751,36700.0
2005-06-08 10:35:00,72.53,72.53,72.45,72.45,18400.0,39.1751,39.1751,39.1319,39.1319,18400.0
2005-06-08 10:40:00,72.46,72.49,72.45,72.45,8400.0,39.1373,39.1535,39.1319,39.1319,8400.0
2005-06-08 10:45:00,72.47,72.64,72.46,72.61,15100.0,39.1427,39.2345,39.1373,39.2183,15100.0
2005-06-08 10:50:00,72.6,72.64,72.58,72.6,11100.0,39.2129,39.2345,39.2021,39.2129,11100.0
2005-06-08 10:55:00,72.59,72.63,72.57,72.57,11200.0,39.2075,39.2291,39.1967,39.1967,11200.0
2005-06-08 11:00:00,72.57,72.57,72.47,72.49,15900.0,39.1967,39.1967,39.1427,39.1535,15900.0
2005-06-08 11:05:00,72.5,72.5,72.47,72.47,8300.0,39.1589,39.1589,39.1427,39.1427,8300.0
2005-06-08 11:10:00,72.47,72.48,72.45,72.47,17100.0,39.1427,39.1481,39.1319,39.1427,17100.0
2005-06-08 11:15:00,72.48,72.61,72.48,72.61,21700.0,39.1481,39.2183,39.1481,39.2183,21700.0
2005-06-08 11:20:00,72.59,72.63,72.59,72.61,15500.0,39.2075,39.2291,39.2075,39.2183,15500.0
2005-06-08 11:25:00,72.6,72.61,72.55,72.55,16400.0,39.2129,39.2183,39.1859,39.1859,16400.0
2005-06-08 11:30:00,72.55,72.64,72.55,72.6,33300.0,39.1859,39.2345,39.1859,39.2129,33300.0
2005-06-08 11:35:00,72.6,72.6,72.54,72.54,9000.0,39.2129,39.2129,39.1805,39.1805,9000.0
2005-06-08 11:40:00,72.55,72.59,72.55,72.59,18100.0,39.1859,39.2075,39.1859,39.2075,18100.0
2005-06-08 11:45:00,72.6,72.64,72.59,72.62,5500.0,39.2129,39.2345,39.2075,39.2237,5500.0
2005-06-08 11:50:00,72.62,72.63,72.58,72.61,8600.0,39.2237,39.2291,39.2021,39.2183,8600.0
2005-06-08 11:55:00,72.62,72.8,72.62,72.73,46700.0,39.2237,39.3209,39.2237,39.2831,46700.0
2005-06-08 12:00:00,72.72,72.76,72.7,72.7,15900.0,39.2777,39.2993,39.2669,39.2669,15900.0
2005-06-08 12:05:00,72.69,72.76,72.69,72.75,44500.0,39.2615,39.2993,39.2615,39.2939,44500.0
2005-06-08 12:10:00,72.75,72.9,72.75,72.85,27000.0,39.2939,39.3749,39.2939,39.3479,27000.0
2005-06-08 12:15:00,72.83,72.85,72.75,72.75,5900.0,39.3371,39.3479,39.2939,39.2939,5900.0
2005-06-08 12:20:00,72.75,72.77,72.74,72.76,9700.0,39.2939,39.3047,39.2885,39.2993,9700.0
2005-06-08 12:25:00,72.76,72.79,72.75,72.78,9000.0,39.2993,39.3155,39.2939,39.3101,9000.0
2005-06-08 12:30:00,72.78,72.79,72.78,72.79,13700.0,39.3101,39.3155,39.3101,39.3155,13700.0
2005-06-08 12:35:00,72.79,72.84,72.79,72.84,4600.0,39.3155,39.3425,39.3155,39.3425,4600.0
2005-06-08 12:40:00,72.84,72.89,72.84,72.87,15800.0,39.3425,39.3695,39.3425,39.3587,15800.0
2005-06-08 12:45:00,72.88,72.97,72.88,72.97,22100.0,39.3641,39.4128,39.3641,39.4128,22100.0
2005-06-08 12:50:00,72.96,72.99,72.95,72.98,19800.0,39.4073,39.4236,39.4019,39.4182,19800.0
2005-06-08 12:55:00,72.99,72.99,72.94,72.97,25000.0,39.4236,39.4236,39.3965,39.4128,25000.0
2005-06-08 13:00:00,72.97,72.97,72.86,72.87,23700.0,39.4128,39.4128,39.3533,39.3587,23700.0
2005-06-08 13:05:00,72.86,72.86,72.8,72.8,8900.0,39.3533,39.3533,39.3209,39.3209,8900.0
2005-06-08 13:10:00,72.8,72.8,72.72,72.75,29800.0,39.3209,39.3209,39.2777,39.2939,29800.0
2005-06-08 13:15:00,72.76,72.76,72.7,72.7,40800.0,39.2993,39.2993,39.2669,39.2669,40800.0
2005-06-08 13:20:00,72.69,72.71,72.68,72.7,10500.0,39.2615,39.2723,39.2561,39.2669,10500.0
2005-06-08 13:25:00,72.7,72.7,72.65,72.67,3900.0,39.2669,39.2669,39.2399,39.2507,3900.0
2005-06-08 13:30:00,72.67,72.68,72.65,72.65,6700.0,39.2507,39.2561,39.2399,39.2399,6700.0
2005-06-08 13:35:00,72.63,72.64,72.62,72.62,2800.0,39.2291,39.2345,39.2237,39.2237,2800.0
2005-06-08 13:40:00,72.62,72.63,72.61,72.61,3800.0,39.2237,39.2291,39.2183,39.2183,3800.0
2005-06-08 13:45:00,72.61,72.61,72.47,72.48,28000.0,39.2183,39.2183,39.1427,39.1481,28000.0
2005-06-08 13:50:00,72.48,72.51,72.38,72.38,23000.0,39.1481,39.1643,39.0941,39.0941,23000.0
2005-06-08 13:55:00,72.38,72.49,72.38,72.49,17200.0,39.0941,39.1535,39.0941,39.1535,17200.0
2005-06-08 14:00:00,72.47,72.47,72.37,72.4,23200.0,39.1427,39.1427,39.0887,39.1049,23200.0
2005-06-08 14:05:00,72.41,72.46,72.4,72.44,26200.0,39.1103,39.1373,39.1049,39.1265,26200.0
2005-06-08 14:10:00,72.43,72.45,72.37,72.45,23900.0,39.1211,39.1319,39.0887,39.1319,23900.0
2005-06-08 14:15:00,72.45,72.52,72.44,72.5,25600.0,39.1319,39.1697,39.1265,39.1589,25600.0
2005-06-08 14:20:00,72.5,72.56,72.5,72.52,28600.0,39.1589,39.1913,39.1589,39.1697,28600.0
2005-06-08 14:25:00,72.53,72.54,72.51,72.51,16700.0,39.1751,39.1805,39.1643,39.1643,16700.0
2005-06-08 14:30:00,72.51,72.57,72.44,72.52,39500.0,39.1643,39.1967,39.1265,39.1697,39500.0
2005-06-08 14:35:00,72.53,72.58,72.5,72.57,10700.0,39.1751,39.2021,39.1589,39.1967,10700.0
2005-06-08 14:40:00,72.58,72.62,72.54,72.55,25100.0,39.2021,39.2237,39.1805,39.1859,25100.0
2005-06-08 14:45:00,72.53,72.53,72.38,72.4,17200.0,39.1751,39.1751,39.0941,39.1049,17200.0
2005-06-08 14:50:00,72.38,72.4,72.35,72.36,26600.0,39.0941,39.1049,39.0779,39.0833,26600.0
2005-06-08 14:55:00,72.35,72.42,72.35,72.36,18300.0,39.0779,39.1157,39.0779,39.0833,18300.0
2005-06-08 15:00:00,72.36,72.41,72.35,72.36,28100.0,39.0833,39.1103,39.0779,39.0833,28100.0
2005-06-08 15:05:00,72.36,72.37,72.35,72.35,20100.0,39.0833,39.0887,39.0779,39.0779,20100.0
2005-06-08 15:10:00,72.35,72.36,72.31,72.33,51300.0,39.0779,39.0833,39.0563,39.0671,51300.0
2005-06-08 15:15:00,72.32,72.32,72.25,72.26,33800.0,39.0617,39.0617,39.0239,39.0293,33800.0
2005-06-08 15:20:00,72.26,72.3,72.2,72.28,53300.0,39.0293,39.0509,38.9969,39.0401,53300.0
2005-06-08 15:25:00,72.28,72.29,72.23,72.25,37100.0,39.0401,39.0455,39.0131,39.0239,37100.0
2005-06-08 15:30:00,72.24,72.25,72.15,72.15,35500.0,39.0185,39.0239,38.9699,38.9699,35500.0
2005-06-08 15:35:00,72.15,72.16,72.1,72.12,59200.0,38.9699,38.9753,38.9428,38.9536,59200.0
2005-06-08 15:40:00,72.11,72.16,72.11,72.15,67200.0,38.9482,38.9753,38.9482,38.9699,67200.0
2005-06-08 15:45:00,72.14,72.27,72.13,72.27,29900.0,38.9644,39.0347,38.959,39.0347,29900.0
2005-06-08 15:50:00,72.31,72.47,72.18,72.19,40800.0,39.0563,39.1427,38.9861,38.9915,40800.0
2005-06-08 15:55:00,72.2,72.39,72.19,72.34,73300.0,38.9969,39.0995,38.9915,39.0725,73300.0
2005-06-09 09:30:00,71.0,71.5,70.75,70.75,143700.0,38.3487,38.6188,38.2137,38.2137,143700.0
2005-06-09 09:35:00,70.82,71.1,70.75,71.03,237400.0,38.2515,38.4027,38.2137,38.3649,237400.0
2005-06-09 09:40:00,71.01,71.01,70.81,70.84,143900.0,38.3541,38.3541,38.2461,38.2623,143900.0
2005-06-09 09:45:00,70.86,70.86,70.65,70.74,199800.0,38.2731,38.2731,38.1597,38.2083,199800.0
2005-06-09 09:50:00,70.71,70.89,70.69,70.81,223600.0,38.1921,38.2893,38.1813,38.2461,223600.0
2005-06-09 09:55:00,70.8,70.85,70.75,70.76,102900.0,38.2407,38.2677,38.2137,38.2191,102900.0
2005-06-09 10:00:00,70.76,70.85,70.65,70.85,121400.0,38.2191,38.2677,38.1597,38.2677,121400.0
2005-06-09 10:05:00,70.84,71.15,70.84,71.13,133600.0,38.2623,38.4297,38.2623,38.4189,133600.0
2005-06-09 10:10:00,71.11,71.18,70.92,70.93,82200.0,38.4081,38.4459,38.3055,38.3109,82200.0
2005-06-09 10:15:00,70.94,70.98,70.7,70.75,77700.0,38.3163,38.3379,38.1867,38.2137,77700.0
2005-06-09 10:20:00,70.75,70.85,70.75,70.78,58600.0,38.2137,38.2677,38.2137,38.2299,58600.0
2005-06-09 10:25:00,70.78,70.79,70.73,70.74,58000.0,38.2299,38.2353,38.2029,38.2083,58000.0
2005-06-09 10:30:00,70.75,70.82,70.67,70.8,81100.0,38.2137,38.2515,38.1705,38.2407,81100.0
2005-06-09 10:35:00,70.8,70.82,70.63,70.65,63200.0,38.2407,38.2515,38.1489,38.1597,63200.0
2005-06-09 10:40:00,70.62,70.63,70.5,70.51,89300.0,38.1435,38.1489,38.0786,38.084,89300.0
2005-06-09 10:45:00,70.5,70.6,70.5,70.56,51100.0,38.0786,38.1327,38.0786,38.1111,51100.0
2005-06-09 10:50:00,70.56,70.68,70.56,70.63,44300.0,38.1111,38.1759,38.1111,38.1489,44300.0
2005-06-09 10:55:00,70.62,70.8,70.61,70.8,21100.0,38.1435,38.2407,38.1381,38.2407,21100.0
2005-06-09 11:00:00,70.8,70.99,70.8,70.85,42700.0,38.2407,38.3433,38.2407,38.2677,42700.0
2005-06-09 11:05:00,70.85,70.88,70.74,70.84,48100.0,38.2677,38.2839,38.2083,38.2623,48100.0
2005-06-09 11:10:00,70.85,70.85,70.71,70.74,25200.0,38.2677,38.2677,38.1921,38.2083,25200.0
2005-06-09 11:15:00,70.75,70.75,70.69,70.73,55600.0,38.2137,38.2137,38.1813,38.2029,55600.0
2005-06-09 11:20:00,70.73,70.73,70.69,70.71,28700.0,38.2029,38.2029,38.1813,38.1921,28700.0
2005-06-09 11:25:00,70.71,70.78,70.66,70.72,29800.0,38.1921,38.2299,38.1651,38.1975,29800.0
2005-06-09 11:30:00,70.72,70.78,70.72,70.78,23300.0,38.1975,38.2299,38.1975,38.2299,23300.0
2005-06-09 11:35:00,70.77,70.94,70.74,70.76,33200.0,38.2245,38.3163,38.2083,38.2191,33200.0
2005-06-09 11:40:00,70.74,71.0,70.73,70.98,60100.0,38.2083,38.3487,38.2029,38.3379,60100.0
2005-06-09 11:45:00,70.98,71.01,70.96,70.96,38700.0,38.3379,38.3541,38.3271,38.3271,38700.0
2005-06-09 11:50:00,70.97,70.99,70.95,70.96,20400.0,38.3325,38.3433,38.3217,38.3271,20400.0
2005-06-09 11:55:00,70.95,70.97,70.84,70.87,44800.0,38.3217,38.3325,38.2623,38.2785,44800.0
2005-06-09 12:00:00,70.75,70.9,70.75,70.75,84800.0,38.2137,38.2947,38.2137,38.2137,84800.0
2005-06-09 12:05:00,70.75,70.75,70.66,70.68,39500.0,38.2137,38.2137,38.1651,38.1759,39500.0
2005-06-09 12:10:00,70.69,70.71,70.68,70.7,15800.0,38.1813,38.1921,38.1759,38.1867,15800.0
2005-06-09 12:15:00,70.71,70.72,70.63,70.64,64900.0,38.1921,38.1975,38.1489,38.1543,64900.0
2005-06-09 12:20:00,70.64,70.64,70.57,70.64,35300.0,38.1543,38.1543,38.1165,38.1543,35300.0
2005-06-09 12:25:00,70.65,70.81,70.64,70.77,41200.0,38.1597,38.2461,38.1543,38.2245,41200.0
2005-06-09 12:30:00,70.78,70.94,70.78,70.9,66100.0,38.2299,38.3163,38.2299,38.2947,66100.0
2005-06-09 12:35:00,70.9,70.96,70.88,70.92,75500.0,38.2947,38.3271,38.2839,38.3055,75500.0
2005-06-09 12:40:00,70.9,70.98,70.9,70.96,67300.0,38.2947,38.3379,38.2947,38.3271,67300.0
2005-06-09 12:45:00,70.96,70.97,70.94,70.96,23400.0,38.3271,38.3325,38.3163,38.3271,23400.0
2005-06-09 12:50:00,70.96,71.03,70.95,71.03,82700.0,38.3271,38.3649,38.3217,38.3649,82700.0
2005-06-09 12:55:00,71.0,71.08,71.0,71.04,28300.0,38.3487,38.3919,38.3487,38.3703,28300.0
2005-06-09 13:00:00,71.03,71.06,71.0,71.01,16700.0,38.3649,38.3811,38.3487,38.3541,16700.0
2005-06-09 13:05:00,71.0,71.0,70.99,70.99,40100.0,38.3487,38.3487,38.3433,38.3433,40100.0
2005-06-09 13:10:00,71.0,71.0,70.96,70.96,22900.0,38.3487,38.3487,38.3271,38.3271,22900.0
2005-06-09 13:15:00,70.97,70.97,70.88,70.93,30700.0,38.3325,38.3325,38.2839,38.3109,30700.0
2005-06-09 13:20:00,70.92,70.96,70.85,70.93,109900.0,38.3055,38.3271,38.2677,38.3109,109900.0
2005-06-09 13:25:00,70.95,71.04,70.95,71.02,447300.0,38.3217,38.3703,38.3217,38.3595,447300.0
2005-06-09 13:30:00,71.02,71.02,70.99,71.0,34500.0,38.3595,38.3595,38.3433,38.3487,34500.0
2005-06-09 13:35:00,71.01,71.13,71.01,71.08,28300.0,38.3541,38.4189,38.3541,38.3919,28300.0
2005-06-09 13:40:00,71.09,71.15,71.06,71.14,23300.0,38.3973,38.4297,38.3811,38.4243,23300.0
2005-06-09 13:45:00,71.14,71.15,71.11,71.11,14500.0,38.4243,38.4297,38.4081,38.4081,14500.0
2005-06-09 13:50:00,71.12,71.12,70.97,71.03,17000.0,38.4135,38.4135,38.3325,38.3649,17000.0
2005-06-09 13:55:00,71.03,71.11,71.01,71.06,25700.0,38.3649,38.4081,38.3541,38.3811,25700.0
2005-06-09 14:00:00,71.05,71.06,71.01,71.03,37800.0,38.3757,38.3811,38.3541,38.3649,37800.0
2005-06-09 14:05:00,71.03,71.08,71.02,71.05,37600.0,38.3649,38.3919,38.3595,38.3757,37600.0
2005-06-09 14:10:00,71.05,71.07,71.0,71.0,56500.0,38.3757,38.3865,38.3487,38.3487,56500.0
2005-06-09 14:15:00,71.01,71.01,70.94,70.94,53400.0,38.3541,38.3541,38.3163,38.3163,53400.0
2005-06-09 14:20:00,70.94,70.94,70.87,70.88,30300.0,38.3163,38.3163,38.2785,38.2839,30300.0
2005-06-09 14:25:00,70.9,70.96,70.89,70.95,61800.0,38.2947,38.3271,38.2893,38.3217,61800.0
2005-06-09 14:30:00,70.96,70.99,70.89,70.99,55200.0,38.3271,38.3433,38.2893,38.3433,55200.0
2005-06-09 14:35:00,70.99,71.01,70.98,71.01,39400.0,38.3433,38.3541,38.3379,38.3541,39400.0
2005-06-09 14:40:00,71.0,71.13,71.0,71.0,18500.0,38.3487,38.4189,38.3487,38.3487,18500.0
2005-06-09 14:45:00,71.0,71.14,71.0,71.04,37000.0,38.3487,38.4243,38.3487,38.3703,37000.0
2005-06-09 14:50:00,71.05,71.05,71.02,71.05,28700.0,38.3757,38.3757,38.3595,38.3757,28700.0
2005-06-09 14:55:00,71.05,71.07,71.03,71.06,40200.0,38.3757,38.3865,38.3649,38.3811,40200.0
2005-06-09 15:00:00,71.06,71.14,71.03,71.1,55900.0,38.3811,38.4243,38.3649,38.4027,55900.0
2005-06-09 15:05:00,71.11,71.13,71.06,71.08,11900.0,38.4081,38.4189,38.3811,38.3919,11900.0
2005-06-09 15:10:00,71.07,71.09,71.06,71.08,10300.0,38.3865,38.3973,38.3811,38.3919,10300.0
2005-06-09 15:15:00,71.06,71.14,71.06,71.09,33700.0,38.3811,38.4243,38.3811,38.3973,33700.0
2005-06-09 15:20:00,71.08,71.1,71.08,71.1,70900.0,38.3919,38.4027,38.3919,38.4027,70900.0
2005-06-09 15:25:00,71.1,71.14,71.09,71.12,43200.0,38.4027,38.4243,38.3973,38.4135,43200.0
2005-06-09 15:30:00,71.13,71.14,71.08,71.11,42400.0,38.4189,38.4243,38.3919,38.4081,42400.0
2005-06-09 15:35:00,71.12,71.15,71.11,71.13,37500.0,38.4135,38.4297,38.4081,38.4189,37500.0
2005-06-09 15:40:00,71.13,71.25,71.1,71.21,937900.0,38.4189,38.4837,38.4027,38.4621,937900.0
2005-06-09 15:45:00,71.21,71.32,71.21,71.29,72700.0,38.4621,38.5215,38.4621,38.5053,72700.0
2005-06-09 15:50:00,71.3,71.3,71.22,71.22,68100.0,38.5107,38.5107,38.4675,38.4675,68100.0
2005-06-09 15:55:00,71.23,71.25,71.21,71.25,57900.0,38.4729,38.4837,38.4621,38.4837,57900.0
2005-06-10 09:30:00,70.21,70.95,70.21,70.84,74500.0,37.922,38.3217,37.922,38.2623,74500.0
2005-06-10 09:35:00,70.85,70.92,70.83,70.85,87000.0,38.2677,38.3055,38.2569,38.2677,87000.0
2005-06-10 09:40:00,70.89,71.1,70.88,71.0,41300.0,38.2893,38.4027,38.2839,38.3487,41300.0
2005-06-10 09:45:00,71.01,71.05,70.94,71.05,198400.0,38.3541,38.3757,38.3163,38.3757,198400.0
2005-06-10 09:50:00,71.04,71.08,70.95,70.95,38000.0,38.3703,38.3919,38.3217,38.3217,38000.0
2005-06-10 09:55:00,70.95,71.02,70.95,71.0,43800.0,38.3217,38.3595,38.3217,38.3487,43800.0
2005-06-10 10:00:00,71.01,71.01,70.82,70.93,41500.0,38.3541,38.3541,38.2515,38.3109,41500.0
2005-06-10 10:05:00,70.92,71.0,70.9,70.96,29100.0,38.3055,38.3487,38.2947,38.3271,29100.0
2005-06-10 10:10:00,70.96,70.97,70.94,70.96,31800.0,38.3271,38.3325,38.3163,38.3271,31800.0
2005-06-10 10:15:00,70.95,71.05,70.94,70.95,23000.0,38.3217,38.3757,38.3163,38.3217,23000.0
2005-06-10 10:20:00,70.95,71.0,70.93,70.96,38400.0,38.3217,38.3487,38.3109,38.3271,38400.0
2005-06-10 10:25:00,70.96,71.01,70.95,70.95,28500.0,38.3271,38.3541,38.3217,38.3217,28500.0
2005-06-10 10:30:00,70.96,70.98,70.93,70.93,33300.0,38.3271,38.3379,38.3109,38.3109,33300.0
2005-06-10 10:35:00,70.95,70.99,70.9,70.98,14700.0,38.3217,38.3433,38.2947,38.3379,14700.0
2005-06-10 10:40:00,70.97,71.1,70.96,71.07,27500.0,38.3325,38.4027,38.3271,38.3865,27500.0
2005-06-10 10:45:00,71.08,71.08,71.05,71.07,32100.0,38.3919,38.3919,38.3757,38.3865,32100.0
2005-06-10 10:50:00,71.08,71.09,71.06,71.07,16600.0,38.3919,38.3973,38.3811,38.3865,16600.0
2005-06-10 10:55:00,71.07,71.07,70.96,71.0,14400.0,38.3865,38.3865,38.3271,38.3487,14400.0
2005-06-10 11:00:00,70.99,71.04,70.99,71.0,26400.0,38.3433,38.3703,38.3433,38.3487,26400.0
2005-06-10 11:05:00,71.0,71.05,71.0,71.01,19100.0,38.3487,38.3757,38.3487,38.3541,19100.0
2005-06-10 11:10:00,71.01,71.02,71.0,71.02,11700.0,38.3541,38.3595,38.3487,38.3595,11700.0
2005-06-10 11:15:00,71.02,71.03,71.0,71.0,14700.0,38.3595,38.3649,38.3487,38.3487,14700.0
2005-06-10 11:20:00,71.0,71.03,70.99,71.03,32300.0,38.3487,38.3649,38.3433,38.3649,32300.0
2005-06-10 11:25:00,71.02,71.05,71.0,71.01,31500.0,38.3595,38.3757,38.3487,38.3541,31500.0
2005-06-10 11:30:00,71.01,71.05,71.0,71.01,14400.0,38.3541,38.3757,38.3487,38.3541,14400.0
2005-06-10 11:35:00,71.01,71.03,71.0,71.01,19800.0,38.3541,38.3649,38.3487,38.3541,19800.0
2005-06-10 11:40:00,71.02,71.03,71.0,71.0,22700.0,38.3595,38.3649,38.3487,38.3487,22700.0
2005-06-10 11:45:00,71.0,71.02,70.99,71.01,25900.0,38.3487,38.3595,38.3433,38.3541,25900.0
2005-06-10 11:50:00,71.01,71.04,70.99,70.99,116700.0,38.3541,38.3703,38.3433,38.3433,116700.0
2005-06-10 11:55:00,70.99,70.99,70.92,70.93,27300.0,38.3433,38.3433,38.3055,38.3109,27300.0
2005-06-10 12:00:00,70.93,71.02,70.92,70.98,30200.0,38.3109,38.3595,38.3055,38.3379,30200.0
2005-06-10 12:05:00,70.98,71.0,70.95,70.98,19800.0,38.3379,38.3487,38.3217,38.3379,19800.0
2005-06-10 12:10:00,70.98,71.0,70.95,71.0,19800.0,38.3379,38.3487,38.3217,38.3487,19800.0
2005-06-10 12:15:00,70.97,70.97,70.85,70.96,36300.0,38.3325,38.3325,38.2677,38.3271,36300.0
2005-06-10 12:20:00,70.96,70.96,70.85,70.94,19000.0,38.3271,38.3271,38.2677,38.3163,19000.0
2005-06-10 12:25:00,70.95,70.95,70.92,70.94,23100.0,38.3217,38.3217,38.3055,38.3163,23100.0
2005-06-10 12:30:00,70.94,70.96,70.92,70.96,13900.0,38.3163,38.3271,38.3055,38.3271,13900.0
2005-06-10 12:35:00,70.96,70.98,70.95,70.96,11900.0,38.3271,38.3379,38.3217,38.3271,11900.0
2005-06-10 12:40:00,70.97,70.99,70.95,70.99,23400.0,38.3325,38.3433,38.3217,38.3433,23400.0
2005-06-10 12:45:00,70.99,71.02,70.98,71.0,18200.0,38.3433,38.3595,38.3379,38.3487,18200.0
2005-06-10 12:50:00,71.0,71.03,70.99,71.01,13100.0,38.3487,38.3649,38.3433,38.3541,13100.0
2005-06-10 12:55:00,71.01,71.03,70.99,71.0,12000.0,38.3541,38.3649,38.3433,38.3487,12000.0
2005-06-10 13:00:00,71.0,71.06,71.0,71.05,31300.0,38.3487,38.3811,38.3487,38.3757,31300.0
2005-06-10 13:05:00,71.04,71.04,71.01,71.01,10500.0,38.3703,38.3703,38.3541,38.3541,10500.0
2005-06-10 13:10:00,71.0,71.05,71.0,71.03,9900.0,38.3487,38.3757,38.3487,38.3649,9900.0
2005-06-10 13:15:00,71.04,71.06,71.03,71.06,8300.0,38.3703,38.3811,38.3649,38.3811,8300.0
2005-06-10 13:20:00,71.04,71.07,71.04,71.06,13800.0,38.3703,38.3865,38.3703,38.3811,13800.0
2005-06-10 13:25:00,71.05,71.06,71.03,71.04,15400.0,38.3757,38.3811,38.3649,38.3703,15400.0
2005-06-10 13:30:00,71.03,71.04,71.0,71.01,22700.0,38.3649,38.3703,38.3487,38.3541,22700.0
2005-06-10 13:35:00,71.01,71.11,71.0,71.1,16200.0,38.3541,38.4081,38.3487,38.4027,16200.0
2005-06-10 13:40:00,71.1,71.1,71.05,71.05,4600.0,38.4027,38.4027,38.3757,38.3757,4600.0
2005-06-10 13:45:00,71.05,71.07,71.04,71.06,11500.0,38.3757,38.3865,38.3703,38.3811,11500.0
2005-06-10 13:50:00,71.07,71.08,71.03,71.03,12700.0,38.3865,38.3919,38.3649,38.3649,12700.0
2005-06-10 13:55:00,71.03,71.04,71.02,71.04,16600.0,38.3649,38.3703,38.3595,38.3703,16600.0
2005-06-10 14:00:00,71.03,71.07,71.03,71.06,22600.0,38.3649,38.3865,38.3649,38.3811,22600.0
2005-06-10 14:05:00,71.06,71.06,71.02,71.05,43500.0,38.3811,38.3811,38.3595,38.3757,43500.0
2005-06-10 14:10:00,71.05,71.06,71.0,71.0,27200.0,38.3757,38.3811,38.3487,38.3487,27200.0
2005-06-10 14:15:00,71.01,71.03,71.0,71.02,17200.0,38.3541,38.3649,38.3487,38.3595,17200.0
2005-06-10 14:20:00,71.01,71.05,71.01,71.04,14400.0,38.3541,38.3757,38.3541,38.3703,14400.0
2005-06-10 14:25:00,71.03,71.05,71.01,71.01,84100.0,38.3649,38.3757,38.3541,38.3541,84100.0
2005-06-10 14:30:00,71.01,71.06,71.01,71.05,183400.0,38.3541,38.3811,38.3541,38.3757,183400.0
2005-06-10 14:35:00,71.06,71.12,71.05,71.07,27500.0,38.3811,38.4135,38.3757,38.3865,27500.0
2005-06-10 14:40:00,71.08,71.12,71.05,71.06,17900.0,38.3919,38.4135,38.3757,38.3811,17900.0
2005-06-10 14:45:00,71.06,71.07,71.05,71.06,33500.0,38.3811,38.3865,38.3757,38.3811,33500.0
2005-06-10 14:50:00,71.06,71.09,71.05,71.05,30100.0,38.3811,38.3973,38.3757,38.3757,30100.0
2005-06-10 14:55:00,71.05,71.09,71.05,71.06,21100.0,38.3757,38.3973,38.3757,38.3811,21100.0
2005-06-10 15:00:00,71.07,71.23,71.06,71.07,30100.0,38.3865,38.4729,38.3811,38.3865,30100.0
2005-06-10 15:05:00,71.07,71.11,71.05,71.11,20100.0,38.3865,38.4081,38.3757,38.4081,20100.0
2005-06-10 15:10:00,71.1,71.18,71.09,71.11,18500.0,38.4027,38.4459,38.3973,38.4081,18500.0
2005-06-10 15:15:00,71.11,71.11,71.05,71.07,29400.0,38.4081,38.4081,38.3757,38.3865,29400.0
2005-06-10 15:20:00,71.08,71.14,71.08,71.09,10500.0,38.3919,38.4243,38.3919,38.3973,10500.0
2005-06-10 15:25:00,71.09,71.12,71.06,71.12,11500.0,38.3973,38.4135,38.3811,38.4135,11500.0
2005-06-10 15:30:00,71.08,71.13,71.04,71.05,78300.0,38.3919,38.4189,38.3703,38.3757,78300.0
2005-06-10 15:35:00,71.02,71.05,71.01,71.05,19400.0,38.3595,38.3757,38.3541,38.3757,19400.0
2005-06-10 15:40:00,71.05,71.08,71.0,71.02,24400.0,38.3757,38.3919,38.3487,38.3595,24400.0
2005-06-10 15:45:00,71.02,71.06,71.01,71.03,18800.0,38.3595,38.3811,38.3541,38.3649,18800.0
2005-06-10 15:50:00,71.03,71.03,71.0,71.0,18400.0,38.3649,38.3649,38.3487,38.3487,18400.0
2005-06-10 15:55:00,71.01,71.01,70.9,70.98,98100.0,38.3541,38.3541,38.2947,38.3379,98100.0
2005-06-13 09:30:00,70.8,70.81,70.6,70.67,41800.0,38.2407,38.2461,38.1327,38.1705,41800.0
2005-06-13 09:35:00,70.66,70.68,70.59,70.64,19300.0,38.1651,38.1759,38.1273,38.1543,19300.0
2005-06-13 09:40:00,70.64,70.65,70.58,70.58,36700.0,38.1543,38.1597,38.1219,38.1219,36700.0
2005-06-13 09:45:00,70.56,70.57,70.33,70.33,52900.0,38.1111,38.1165,37.9868,37.9868,52900.0
2005-06-13 09:50:00,70.31,70.33,70.26,70.28,55800.0,37.976,37.9868,37.949,37.9598,55800.0
2005-06-13 09:55:00,70.28,70.28,70.24,70.25,48100.0,37.9598,37.9598,37.9382,37.9436,48100.0
2005-06-13 10:00:00,70.24,70.33,70.24,70.25,49000.0,37.9382,37.9868,37.9382,37.9436,49000.0
2005-06-13 10:05:00,70.2,70.24,70.06,70.19,68200.0,37.9166,37.9382,37.841,37.9112,68200.0
2005-06-13 10:10:00,70.18,70.21,70.14,70.18,25900.0,37.9058,37.922,37.8842,37.9058,25900.0
2005-06-13 10:15:00,70.18,70.23,70.17,70.19,24900.0,37.9058,37.9328,37.9004,37.9112,24900.0
2005-06-13 10:20:00,70.2,70.2,70.15,70.19,18400.0,37.9166,37.9166,37.8896,37.9112,18400.0
2005-06-13 10:25:00,70.18,70.21,70.14,70.14,41000.0,37.9058,37.922,37.8842,37.8842,41000.0
2005-06-13 10:30:00,70.15,70.28,70.13,70.26,85200.0,37.8896,37.9598,37.8788,37.949,85200.0
2005-06-13 10:35:00,70.26,70.27,70.22,70.25,63600.0,37.949,37.9544,37.9274,37.9436,63600.0
2005-06-13 10:40:00,70.24,70.29,70.22,70.27,29500.0,37.9382,37.9652,37.9274,37.9544,29500.0
2005-06-13 10:45:00,70.27,70.35,70.27,70.34,54900.0,37.9544,37.9976,37.9544,37.9922,54900.0
2005-06-13 10:50:00,70.35,70.39,70.34,70.39,25100.0,37.9976,38.0192,37.9922,38.0192,25100.0
2005-06-13 10:55:00,70.39,70.4,70.27,70.33,70300.0,38.0192,38.0246,37.9544,37.9868,70300.0
2005-06-13 11:00:00,70.33,70.36,70.27,70.3,30200.0,37.9868,38.003,37.9544,37.9706,30200.0
2005-06-13 11:05:00,70.3,70.47,70.29,70.45,63800.0,37.9706,38.0624,37.9652,38.0516,63800.0
2005-06-13 11:10:00,70.45,70.52,70.43,70.49,35800.0,38.0516,38.0895,38.0408,38.0732,35800.0
2005-06-13 11:15:00,70.5,70.54,70.49,70.53,34300.0,38.0786,38.1003,38.0732,38.0949,34300.0
2005-06-13 11:20:00,70.52,70.54,70.41,70.51,33300.0,38.0895,38.1003,38.03,38.084,33300.0
2005-06-13 11:25:00,70.5,70.56,70.48,70.54,46800.0,38.0786,38.1111,38.0678,38.1003,46800.0
2005-06-13 11:30:00,70.54,70.6,70.53,70.6,130100.0,38.1003,38.1327,38.0949,38.1327,130100.0
2005-06-13 11:35:00,70.59,70.6,70.55,70.57,17200.0,38.1273,38.1327,38.1057,38.1165,17200.0
2005-06-13 11:40:00,70.57,70.65,70.57,70.58,62700.0,38.1165,38.1597,38.1165,38.1219,62700.0
2005-06-13 11:45:00,70.59,70.59,70.55,70.57,25900.0,38.1273,38.1273,38.1057,38.1165,25900.0
2005-06-13 11:50:00,70.56,70.6,70.55,70.57,14400.0,38.1111,38.1327,38.1057,38.1165,14400.0
2005-06-13 11:55:00,70.58,70.58,70.54,70.55,59100.0,38.1219,38.1219,38.1003,38.1057,59100.0
2005-06-13 12:00:00,70.55,70.57,70.53,70.55,15300.0,38.1057,38.1165,38.0949,38.1057,15300.0
2005-06-13 12:05:00,70.55,70.55,70.52,70.53,14600.0,38.1057,38.1057,38.0895,38.0949,14600.0
2005-06-13 12:10:00,70.52,70.53,70.48,70.5,29600.0,38.0895,38.0949,38.0678,38.0786,29600.0
2005-06-13 12:15:00,70.51,70.51,70.46,70.47,14300.0,38.084,38.084,38.057,38.0624,14300.0
2005-06-13 12:20:00,70.48,70.5,70.44,70.47,33900.0,38.0678,38.0786,38.0462,38.0624,33900.0
2005-06-13 12:25:00,70.47,70.5,70.44,70.5,9800.0,38.0624,38.0786,38.0462,38.0786,9800.0
2005-06-13 12:30:00,70.5,70.54,70.5,70.52,19600.0,38.0786,38.1003,38.0786,38.0895,19600.0
2005-06-13 12:35:00,70.52,70.52,70.48,70.49,8700.0,38.0895,38.0895,38.0678,38.0732,8700.0
2005-06-13 12:40:00,70.49,70.49,70.38,70.48,18700.0,38.0732,38.0732,38.0138,38.0678,18700.0
2005-06-13 12:45:00,70.51,70.51,70.44,70.45,13800.0,38.084,38.084,38.0462,38.0516,13800.0
2005-06-13 12:50:00,70.47,70.54,70.42,70.48,26700.0,38.0624,38.1003,38.0354,38.0678,26700.0
2005-06-13 12:55:00,70.48,70.52,70.46,70.49,22300.0,38.0678,38.0895,38.057,38.0732,22300.0
2005-06-13 13:00:00,70.48,70.53,70.48,70.5,15400.0,38.0678,38.0949,38.0678,38.0786,15400.0
2005-06-13 13:05:00,70.5,70.53,70.49,70.5,21200.0,38.0786,38.0949,38.0732,38.0786,21200.0
2005-06-13 13:10:00,70.51,70.51,70.44,70.45,25300.0,38.084,38.084,38.0462,38.0516,25300.0
2005-06-13 13:15:00,70.45,70.56,70.45,70.53,18800.0,38.0516,38.1111,38.0516,38.0949,18800.0
2005-06-13 13:20:00,70.53,70.53,70.5,70.5,8200.0,38.0949,38.0949,38.0786,38.0786,8200.0
2005-06-13 13:25:00,70.51,70.54,70.46,70.49,19600.0,38.084,38.1003,38.057,38.0732,19600.0
2005-06-13 13:30:00,70.47,70.51,70.44,70.44,11600.0,38.0624,38.084,38.0462,38.0462,11600.0
2005-06-13 13:35:00,70.44,70.47,70.44,70.46,11800.0,38.0462,38.0624,38.0462,38.057,11800.0
2005-06-13 13:40:00,70.46,70.46,70.42,70.44,16100.0,38.057,38.057,38.0354,38.0462,16100.0
2005-06-13 13:45:00,70.43,70.43,70.35,70.36,14000.0,38.0408,38.0408,37.9976,38.003,14000.0
2005-06-13 13:50:00,70.35,70.37,70.31,70.37,18900.0,37.9976,38.0084,37.976,38.0084,18900.0
2005-06-13 13:55:00,70.36,70.38,70.28,70.28,30500.0,38.003,38.0138,37.9598,37.9598,30500.0
2005-06-13 14:00:00,70.29,70.3,70.25,70.26,17200.0,37.9652,37.9706,37.9436,37.949,17200.0
2005-06-13 14:05:00,70.28,70.4,70.26,70.36,18500.0,37.9598,38.0246,37.949,38.003,18500.0
2005-06-13 14:10:00,70.37,70.37,70.27,70.27,12100.0,38.0084,38.0084,37.9544,37.9544,12100.0
2005-06-13 14:15:00,70.27,70.3,70.24,70.28,37100.0,37.9544,37.9706,37.9382,37.9598,37100.0
2005-06-13 14:20:00,70.26,70.29,70.25,70.29,23600.0,37.949,37.9652,37.9436,37.9652,23600.0
2005-06-13 14:25:00,70.29,70.38,70.26,70.26,17100.0,37.9652,38.0138,37.949,37.949,17100.0
2005-06-13 14:30:00,70.26,70.26,70.18,70.23,32700.0,37.949,37.949,37.9058,37.9328,32700.0
2005-06-13 14:35:00,70.23,70.31,70.22,70.29,22100.0,37.9328,37.976,37.9274,37.9652,22100.0
2005-06-13 14:40:00,70.29,70.32,70.27,70.32,22500.0,37.9652,37.9814,37.9544,37.9814,22500.0
2005-06-13 14:45:00,70.31,70.45,70.2,70.33,133300.0,37.976,38.0516,37.9166,37.9868,133300.0
2005-06-13 14:50:00,70.33,70.45,70.33,70.43,22600.0,37.9868,38.0516,37.9868,38.0408,22600.0
2005-06-13 14:55:00,70.42,70.43,70.37,70.38,32600.0,38.0354,38.0408,38.0084,38.0138,32600.0
2005-06-13 15:00:00,70.39,70.4,70.21,70.26,24600.0,38.0192,38.0246,37.922,37.949,24600.0
2005-06-13 15:05:00,70.27,70.27,70.2,70.22,27000.0,37.9544,37.9544,37.9166,37.9274,27000.0
2005-06-13 15:10:00,70.21,70.24,70.21,70.23,15300.0,37.922,37.9382,37.922,37.9328,15300.0
2005-06-13 15:15:00,70.23,70.23,70.12,70.16,48600.0,37.9328,37.9328,37.8734,37.895,48600.0
2005-06-13 15:20:00,70.16,70.22,70.15,70.17,39800.0,37.895,37.9274,37.8896,37.9004,39800.0
2005-06-13 15:25:00,70.16,70.21,70.15,70.21,66700.0,37.895,37.922,37.8896,37.922,66700.0
2005-06-13 15:30:00,70.2,70.2,70.14,70.16,21100.0,37.9166,37.9166,37.8842,37.895,21100.0
2005-06-13 15:35:00,70.15,70.25,70.15,70.24,22600.0,37.8896,37.9436,37.8896,37.9382,22600.0
2005-06-13 15:40:00,70.26,70.26,70.15,70.16,29300.0,37.949,37.949,37.8896,37.895,29300.0
2005-06-13 15:45:00,70.17,70.17,70.15,70.16,47200.0,37.9004,37.9004,37.8896,37.895,47200.0
2005-06-13 15:50:00,70.16,70.19,70.05,70.06,80000.0,37.895,37.9112,37.8356,37.841,80000.0
2005-06-13 15:55:00,70.05,70.17,70.04,70.14,72300.0,37.8356,37.9004,37.8302,37.8842,72300.0
2005-06-14 09:30:00,70.17,70.32,70.13,70.32,40900.0,37.9004,37.9814,37.8788,37.9814,40900.0
2005-06-14 09:35:00,70.32,70.48,70.27,70.45,36900.0,37.9814,38.0678,37.9544,38.0516,36900.0
2005-06-14 09:40:00,70.38,70.45,70.25,70.28,86200.0,38.0138,38.0516,37.9436,37.9598,86200.0
2005-06-14 09:45:00,70.28,70.3,70.1,70.13,66800.0,37.9598,37.9706,37.8626,37.8788,66800.0
2005-06-14 09:50:00,70.13,70.24,70.12,70.17,40600.0,37.8788,37.9382,37.8734,37.9004,40600.0
2005-06-14 09:55:00,70.17,70.28,70.17,70.25,54800.0,37.9004,37.9598,37.9004,37.9436,54800.0
2005-06-14 10:00:00,70.25,70.25,70.18,70.18,33900.0,37.9436,37.9436,37.9058,37.9058,33900.0
2005-06-14 10:05:00,70.18,70.21,70.11,70.16,26600.0,37.9058,37.922,37.868,37.895,26600.0
2005-06-14 10:10:00,70.16,70.21,70.14,70.19,27900.0,37.895,37.922,37.8842,37.9112,27900.0
2005-06-14 10:15:00,70.19,70.2,70.11,70.12,51900.0,37.9112,37.9166,37.868,37.8734,51900.0
2005-06-14 10:20:00,70.11,70.12,70.05,70.09,65200.0,37.868,37.8734,37.8356,37.8572,65200.0
2005-06-14 10:25:00,70.09,70.11,70.06,70.08,18700.0,37.8572,37.868,37.841,37.8518,18700.0
2005-06-14 10:30:00,70.07,70.16,70.07,70.16,24900.0,37.8464,37.895,37.8464,37.895,24900.0
2005-06-14 10:35:00,70.15,70.16,70.13,70.15,20300.0,37.8896,37.895,37.8788,37.8896,20300.0
2005-06-14 10:40:00,70.15,70.18,70.11,70.16,26700.0,37.8896,37.9058,37.868,37.895,26700.0
2005-06-14 10:45:00,70.17,70.24,70.14,70.14,27300.0,37.9004,37.9382,37.8842,37.8842,27300.0
2005-06-14 10:50:00,70.14,70.15,70.12,70.15,17800.0,37.8842,37.8896,37.8734,37.8896,17800.0
2005-06-14 10:55:00,70.15,70.15,70.1,70.15,33300.0,37.8896,37.8896,37.8626,37.8896,33300.0
2005-06-14 11:00:00,70.15,70.18,70.14,70.16,25100.0,37.8896,37.9058,37.8842,37.895,25100.0
2005-06-14 11:05:00,70.16,70.2,70.15,70.2,31200.0,37.895,37.9166,37.8896,37.9166,31200.0
2005-06-14 11:10:00,70.21,70.22,70.17,70.17,35200.0,37.922,37.9274,37.9004,37.9004,35200.0
2005-06-14 11:15:00,70.17,70.2,70.16,70.17,27500.0,37.9004,37.9166,37.895,37.9004,27500.0
2005-06-14 11:20:00,70.17,70.17,70.09,70.11,17200.0,37.9004,37.9004,37.8572,37.868,17200.0
2005-06-14 11:25:00,70.11,70.13,70.05,70.05,17800.0,37.868,37.8788,37.8356,37.8356,17800.0
2005-06-14 11:30:00,70.05,70.06,70.03,70.05,33500.0,37.8356,37.841,37.8248,37.8356,33500.0
2005-06-14 11:35:00,70.03,70.05,70.01,70.02,95900.0,37.8248,37.8356,37.814,37.8194,95900.0
2005-06-14 11:40:00,70.02,70.09,70.02,70.04,26100.0,37.8194,37.8572,37.8194,37.8302,26100.0
2005-06-14 11:45:00,70.05,70.1,70.01,70.1,58600.0,37.8356,37.8626,37.814,37.8626,58600.0
2005-06-14 11:50:00,70.1,70.1,70.03,70.03,15300.0,37.8626,37.8626,37.8248,37.8248,15300.0
2005-06-14 11:55:00,70.04,70.06,70.02,70.02,20800.0,37.8302,37.841,37.8194,37.8194,20800.0
2005-06-14 12:00:00,70.04,70.05,70.02,70.04,43200.0,37.8302,37.8356,37.8194,37.8302,43200.0
2005-06-14 12:05:00,70.03,70.05,69.8,69.97,61900.0,37.8248,37.8356,37.7006,37.7924,61900.0
2005-06-14 12:10:00,70.0,70.09,69.98,70.08,68700.0,37.8086,37.8572,37.7978,37.8518,68700.0
2005-06-14 12:15:00,70.08,70.09,70.06,70.08,6000.0,37.8518,37.8572,37.841,37.8518,6000.0
2005-06-14 12:20:00,70.08,70.08,70.02,70.05,12900.0,37.8518,37.8518,37.8194,37.8356,12900.0
2005-06-14 12:25:00,70.03,70.05,70.01,70.03,11900.0,37.8248,37.8356,37.814,37.8248,11900.0
2005-06-14 12:30:00,70.03,70.09,70.02,70.08,35800.0,37.8248,37.8572,37.8194,37.8518,35800.0
2005-06-14 12:35:00,70.07,70.07,70.03,70.04,20000.0,37.8464,37.8464,37.8248,37.8302,20000.0
2005-06-14 12:40:00,70.04,70.04,70.02,70.04,11300.0,37.8302,37.8302,37.8194,37.8302,11300.0
2005-06-14 12:45:00,70.03,70.05,70.03,70.05,28200.0,37.8248,37.8356,37.8248,37.8356,28200.0
2005-06-14 12:50:00,70.05,70.08,70.04,70.08,30700.0,37.8356,37.8518,37.8302,37.8518,30700.0
2005-06-14 12:55:00,70.08,70.11,70.06,70.06,13000.0,37.8518,37.868,37.841,37.841,13000.0
2005-06-14 13:00:00,70.07,70.08,70.02,70.02,63500.0,37.8464,37.8518,37.8194,37.8194,63500.0
2005-06-14 13:05:00,70.02,70.08,70.02,70.07,20800.0,37.8194,37.8518,37.8194,37.8464,20800.0
2005-06-14 13:10:00,70.07,70.07,69.99,69.99,14800.0,37.8464,37.8464,37.8032,37.8032,14800.0
2005-06-14 13:15:00,70.0,70.03,70.0,70.01,14900.0,37.8086,37.8248,37.8086,37.814,14900.0
2005-06-14 13:20:00,70.0,70.0,69.95,69.96,12000.0,37.8086,37.8086,37.7816,37.787,12000.0
2005-06-14 13:25:00,69.97,70.03,69.96,70.02,22200.0,37.7924,37.8248,37.787,37.8194,22200.0
2005-06-14 13:30:00,70.02,70.04,69.99,70.04,31900.0,37.8194,37.8302,37.8032,37.8302,31900.0
2005-06-14 13:35:00,70.03,70.06,70.02,70.04,5700.0,37.8248,37.841,37.8194,37.8302,5700.0
2005-06-14 13:40:00,70.04,70.1,70.04,70.09,18100.0,37.8302,37.8626,37.8302,37.8572,18100.0
2005-06-14 13:45:00,70.09,70.16,70.09,70.15,30600.0,37.8572,37.895,37.8572,37.8896,30600.0
2005-06-14 13:50:00,70.14,70.14,70.11,70.12,6100.0,37.8842,37.8842,37.868,37.8734,6100.0
2005-06-14 13:55:00,70.12,70.15,70.1,70.15,32900.0,37.8734,37.8896,37.8626,37.8896,32900.0
2005-06-14 14:00:00,70.14,70.17,70.14,70.15,56800.0,37.8842,37.9004,37.8842,37.8896,56800.0
2005-06-14 14:05:00,70.14,70.17,70.14,70.16,19900.0,37.8842,37.9004,37.8842,37.895,19900.0
2005-06-14 14:10:00,70.15,70.15,70.1,70.1,16300.0,37.8896,37.8896,37.8626,37.8626,16300.0
2005-06-14 14:15:00,70.11,70.12,70.07,70.11,6600.0,37.868,37.8734,37.8464,37.868,6600.0
2005-06-14 14:20:00,70.11,70.11,70.03,70.05,13600.0,37.868,37.868,37.8248,37.8356,13600.0
2005-06-14 14:25:00,70.06,70.06,69.98,70.0,43800.0,37.841,37.841,37.7978,37.8086,43800.0
2005-06-14 14:30:00,70.01,70.08,69.99,70.08,56300.0,37.814,37.8518,37.8032,37.8518,56300.0
2005-06-14 14:35:00,70.08,70.13,70.07,70.12,72100.0,37.8518,37.8788,37.8464,37.8734,72100.0
2005-06-14 14:40:00,70.1,70.1,70.03,70.03,13100.0,37.8626,37.8626,37.8248,37.8248,13100.0
2005-06-14 14:45:00,70.04,70.1,70.03,70.05,19900.0,37.8302,37.8626,37.8248,37.8356,19900.0
2005-06-14 14:50:00,70.06,70.07,69.99,70.0,22500.0,37.841,37.8464,37.8032,37.8086,22500.0
2005-06-14 14:55:00,70.01,70.03,69.95,70.02,27700.0,37.814,37.8248,37.7816,37.8194,27700.0
2005-06-14 15:00:00,70.02,70.03,70.02,70.02,41100.0,37.8194,37.8248,37.8194,37.8194,41100.0
2005-06-14 15:05:00,70.03,70.08,70.02,70.03,24300.0,37.8248,37.8518,37.8194,37.8248,24300.0
2005-06-14 15:10:00,70.03,70.07,70.0,70.06,39000.0,37.8248,37.8464,37.8086,37.841,39000.0
2005-06-14 15:15:00,70.07,70.08,70.05,70.06,16000.0,37.8464,37.8518,37.8356,37.841,16000.0
2005-06-14 15:20:00,70.06,70.09,70.03,70.06,18700.0,37.841,37.8572,37.8248,37.841,18700.0
2005-06-14 15:25:00,70.05,70.07,70.02,70.03,14600.0,37.8356,37.8464,37.8194,37.8248,14600.0
2005-06-14 15:30:00,70.02,70.04,70.02,70.02,24000.0,37.8194,37.8302,37.8194,37.8194,24000.0
2005-06-14 15:35:00,70.03,70.03,69.99,70.0,40800.0,37.8248,37.8248,37.8032,37.8086,40800.0
2005-06-14 15:40:00,70.0,70.03,69.97,70.0,70100.0,37.8086,37.8248,37.7924,37.8086,70100.0
2005-06-14 15:45:00,70.01,70.06,70.01,70.06,18800.0,37.814,37.841,37.814,37.841,18800.0
2005-06-14 15:50:00,70.07,70.08,69.94,70.02,51100.0,37.8464,37.8518,37.7762,37.8194,51100.0
2005-06-14 15:55:00,70.03,70.04,70.01,70.02,20200.0,37.8248,37.8302,37.814,37.8194,20200.0
2005-06-15 09:30:00,70.21,70.25,70.1,70.25,52300.0,37.922,37.9436,37.8626,37.9436,52300.0
2005-06-15 09:35:00,70.27,70.28,70.11,70.12,19600.0,37.9544,37.9598,37.868,37.8734,19600.0
2005-06-15 09:40:00,70.12,70.44,70.12,70.37,42800.0,37.8734,38.0462,37.8734,38.0084,42800.0
2005-06-15 09:45:00,70.36,70.38,70.2,70.22,34100.0,38.003,38.0138,37.9166,37.9274,34100.0
2005-06-15 09:50:00,70.25,70.27,70.08,70.09,20400.0,37.9436,37.9544,37.8518,37.8572,20400.0
2005-06-15 09:55:00,70.16,70.18,69.99,70.06,105500.0,37.895,37.9058,37.8032,37.841,105500.0
2005-06-15 10:00:00,70.09,70.15,69.97,70.11,27100.0,37.8572,37.8896,37.7924,37.868,27100.0
2005-06-15 10:05:00,70.1,70.13,70.05,70.1,24500.0,37.8626,37.8788,37.8356,37.8626,24500.0
2005-06-15 10:10:00,70.09,70.1,70.04,70.04,58600.0,37.8572,37.8626,37.8302,37.8302,58600.0
2005-06-15 10:15:00,70.03,70.04,69.97,70.03,77500.0,37.8248,37.8302,37.7924,37.8248,77500.0
2005-06-15 10:20:00,70.04,70.09,70.0,70.02,16100.0,37.8302,37.8572,37.8086,37.8194,16100.0
2005-06-15 10:25:00,70.0,70.0,69.88,69.9,34300.0,37.8086,37.8086,37.7438,37.7546,34300.0
2005-06-15 10:30:00,69.91,69.93,69.81,69.84,53500.0,37.76,37.7708,37.706,37.7222,53500.0
2005-06-15 10:35:00,69.84,69.92,69.81,69.85,92700.0,37.7222,37.7654,37.706,37.7276,92700.0
2005-06-15 10:40:00,69.86,69.91,69.79,69.79,40300.0,37.733,37.76,37.6952,37.6952,40300.0
2005-06-15 10:45:00,69.8,69.82,69.71,69.82,51900.0,37.7006,37.7114,37.652,37.7114,51900.0
2005-06-15 10:50:00,69.82,69.86,69.7,69.75,31600.0,37.7114,37.733,37.6466,37.6736,31600.0
2005-06-15 10:55:00,69.72,69.74,69.64,69.73,30100.0,37.6574,37.6682,37.6141,37.6628,30100.0
2005-06-15 11:00:00,69.73,69.74,69.65,69.7,30100.0,37.6628,37.6682,37.6195,37.6466,30100.0
2005-06-15 11:05:00,69.73,69.86,69.73,69.85,45600.0,37.6628,37.733,37.6628,37.7276,45600.0
2005-06-15 11:10:00,69.87,69.87,69.64,69.65,34400.0,37.7384,37.7384,37.6141,37.6195,34400.0
2005-06-15 11:15:00,69.65,69.71,69.65,69.7,25000.0,37.6195,37.652,37.6195,37.6466,25000.0
2005-06-15 11:20:00,69.7,69.75,69.67,69.75,15200.0,37.6466,37.6736,37.6303,37.6736,15200.0
2005-06-15 11:25:00,69.75,69.77,69.71,69.74,9100.0,37.6736,37.6844,37.652,37.6682,9100.0
2005-06-15 11:30:00,69.76,69.79,69.74,69.78,13700.0,37.679,37.6952,37.6682,37.6898,13700.0
2005-06-15 11:35:00,69.8,69.86,69.8,69.86,28100.0,37.7006,37.733,37.7006,37.733,28100.0
2005-06-15 11:40:00,69.86,69.92,69.86,69.9,21200.0,37.733,37.7654,37.733,37.7546,21200.0
2005-06-15 11:45:00,69.9,69.9,69.77,69.83,18300.0,37.7546,37.7546,37.6844,37.7168,18300.0
2005-06-15 11:50:00,69.83,69.84,69.8,69.84,45200.0,37.7168,37.7222,37.7006,37.7222,45200.0
2005-06-15 11:55:00,69.85,69.88,69.79,69.82,13800.0,37.7276,37.7438,37.6952,37.7114,13800.0
2005-06-15 12:00:00,69.84,69.88,69.81,69.86,7600.0,37.7222,37.7438,37.706,37.733,7600.0
2005-06-15 12:05:00,69.85,69.88,69.84,69.86,17700.0,37.7276,37.7438,37.7222,37.733,17700.0
2005-06-15 12:10:00,69.85,69.88,69.83,69.83,15300.0,37.7276,37.7438,37.7168,37.7168,15300.0
2005-06-15 12:15:00,69.83,69.83,69.81,69.82,8500.0,37.7168,37.7168,37.706,37.7114,8500.0
2005-06-15 12:20:00,69.81,69.83,69.8,69.8,15400.0,37.706,37.7168,37.7006,37.7006,15400.0
2005-06-15 12:25:00,69.81,69.83,69.81,69.81,10000.0,37.706,37.7168,37.706,37.706,10000.0
2005-06-15 12:30:00,69.81,69.87,69.81,69.86,23500.0,37.706,37.7384,37.706,37.733,23500.0
2005-06-15 12:35:00,69.86,69.86,69.82,69.82,2500.0,37.733,37.733,37.7114,37.7114,2500.0
2005-06-15 12:40:00,69.82,69.82,69.81,69.81,4500.0,37.7114,37.7114,37.706,37.706,4500.0
2005-06-15 12:45:00,69.81,69.82,69.76,69.76,16700.0,37.706,37.7114,37.679,37.679,16700.0
2005-06-15 12:50:00,69.76,69.76,69.69,69.69,14600.0,37.679,37.679,37.6411,37.6411,14600.0
2005-06-15 12:55:00,69.68,69.72,69.68,69.71,37200.0,37.6357,37.6574,37.6357,37.652,37200.0
2005-06-15 13:00:00,69.72,69.73,69.66,69.67,15900.0,37.6574,37.6628,37.6249,37.6303,15900.0
2005-06-15 13:05:00,69.68,69.74,69.68,69.72,11400.0,37.6357,37.6682,37.6357,37.6574,11400.0
2005-06-15 13:10:00,69.73,69.73,69.69,69.72,7400.0,37.6628,37.6628,37.6411,37.6574,7400.0
2005-06-15 13:15:00,69.72,69.72,69.7,69.7,10000.0,37.6574,37.6574,37.6466,37.6466,10000.0
2005-06-15 13:20:00,69.7,69.71,69.63,69.67,15600.0,37.6466,37.652,37.6087,37.6303,15600.0
2005-06-15 13:25:00,69.66,69.71,69.65,69.69,13600.0,37.6249,37.652,37.6195,37.6411,13600.0
2005-06-15 13:30:00,69.7,69.74,69.68,69.68,13000.0,37.6466,37.6682,37.6357,37.6357,13000.0
2005-06-15 13:35:00,69.68,69.72,69.68,69.7,14100.0,37.6357,37.6574,37.6357,37.6466,14100.0
2005-06-15 13:40:00,69.71,69.71,69.63,69.68,12000.0,37.652,37.652,37.6087,37.6357,12000.0
2005-06-15 13:45:00,69.69,69.75,69.68,69.73,19500.0,37.6411,37.6736,37.6357,37.6628,19500.0
2005-06-15 13:50:00,69.75,69.83,69.74,69.83,8000.0,37.6736,37.7168,37.6682,37.7168,8000.0
2005-06-15 13:55:00,69.83,69.91,69.83,69.85,30800.0,37.7168,37.76,37.7168,37.7276,30800.0
2005-06-15 14:00:00,69.86,69.89,69.81,69.86,26000.0,37.733,37.7492,37.706,37.733,26000.0
2005-06-15 14:05:00,69.87,69.87,69.78,69.78,8500.0,37.7384,37.7384,37.6898,37.6898,8500.0
2005-06-15 14:10:00,69.79,69.8,69.77,69.79,9100.0,37.6952,37.7006,37.6844,37.6952,9100.0
2005-06-15 14:15:00,69.78,69.89,69.78,69.89,22700.0,37.6898,37.7492,37.6898,37.7492,22700.0
2005-06-15 14:20:00,69.9,69.92,69.86,69.87,34900.0,37.7546,37.7654,37.733,37.7384,34900.0
2005-06-15 14:25:00,69.87,69.87,69.82,69.85,24300.0,37.7384,37.7384,37.7114,37.7276,24300.0
2005-06-15 14:30:00,69.84,69.89,69.83,69.89,17800.0,37.7222,37.7492,37.7168,37.7492,17800.0
2005-06-15 14:35:00,69.89,70.0,69.88,69.92,33700.0,37.7492,37.8086,37.7438,37.7654,33700.0
2005-06-15 14:40:00,69.92,69.93,69.88,69.89,52200.0,37.7654,37.7708,37.7438,37.7492,52200.0
2005-06-15 14:45:00,69.9,69.96,69.9,69.92,63200.0,37.7546,37.787,37.7546,37.7654,63200.0
2005-06-15 14:50:00,69.93,69.96,69.9,69.91,50900.0,37.7708,37.787,37.7546,37.76,50900.0
2005-06-15 14:55:00,69.88,69.91,69.88,69.88,16400.0,37.7438,37.76,37.7438,37.7438,16400.0
2005-06-15 15:00:00,69.89,69.91,69.84,69.84,26200.0,37.7492,37.76,37.7222,37.7222,26200.0
2005-06-15 15:05:00,69.85,69.85,69.78,69.8,23000.0,37.7276,37.7276,37.6898,37.7006,23000.0
2005-06-15 15:10:00,69.8,69.9,69.8,69.89,14700.0,37.7006,37.7546,37.7006,37.7492,14700.0
2005-06-15 15:15:00,69.9,69.96,69.9,69.93,28800.0,37.7546,37.787,37.7546,37.7708,28800.0
2005-06-15 15:20:00,69.93,69.95,69.91,69.93,20100.0,37.7708,37.7816,37.76,37.7708,20100.0
2005-06-15 15:25:00,69.93,69.93,69.84,69.87,36100.0,37.7708,37.7708,37.7222,37.7384,36100.0
2005-06-15 15:30:00,69.89,69.98,69.87,69.98,33100.0,37.7492,37.7978,37.7384,37.7978,33100.0
2005-06-15 15:35:00,69.98,69.98,69.92,69.96,66700.0,37.7978,37.7978,37.7654,37.787,66700.0
2005-06-15 15:40:00,69.96,69.96,69.89,69.89,56300.0,37.787,37.787,37.7492,37.7492,56300.0
2005-06-15 15:45:00,69.88,69.89,69.82,69.84,40300.0,37.7438,37.7492,37.7114,37.7222,40300.0
2005-06-15 15:50:00,69.85,69.91,69.85,69.89,56700.0,37.7276,37.76,37.7276,37.7492,56700.0
2005-06-15 15:55:00,69.89,69.92,69.84,69.86,73100.0,37.7492,37.7654,37.7222,37.733,73100.0
2005-06-16 09:30:00,70.31,70.31,69.9,70.23,53400.0,37.976,37.976,37.7546,37.9328,53400.0
2005-06-16 09:35:00,70.23,70.54,70.1,70.12,48100.0,37.9328,38.1003,37.8626,37.8734,48100.0
2005-06-16 09:40:00,70.12,70.2,70.09,70.2,31900.0,37.8734,37.9166,37.8572,37.9166,31900.0
2005-06-16 09:45:00,70.22,70.29,70.22,70.24,33000.0,37.9274,37.9652,37.9274,37.9382,33000.0
2005-06-16 09:50:00,70.22,70.28,70.21,70.27,45500.0,37.9274,37.9598,37.922,37.9544,45500.0
2005-06-16 09:55:00,70.29,70.31,70.24,70.26,61900.0,37.9652,37.976,37.9382,37.949,61900.0
2005-06-16 10:00:00,70.29,70.32,70.2,70.32,51600.0,37.9652,37.9814,37.9166,37.9814,51600.0
2005-06-16 10:05:00,70.32,70.46,70.31,70.39,32500.0,37.9814,38.057,37.976,38.0192,32500.0
2005-06-16 10:10:00,70.38,70.4,70.32,70.34,31300.0,38.0138,38.0246,37.9814,37.9922,31300.0
2005-06-16 10:15:00,70.35,70.36,70.28,70.32,17300.0,37.9976,38.003,37.9598,37.9814,17300.0
2005-06-16 10:20:00,70.32,70.33,70.25,70.28,24000.0,37.9814,37.9868,37.9436,37.9598,24000.0
2005-06-16 10:25:00,70.25,70.4,70.25,70.4,30300.0,37.9436,38.0246,37.9436,38.0246,30300.0
2005-06-16 10:30:00,70.39,70.42,70.36,70.4,16800.0,38.0192,38.0354,38.003,38.0246,16800.0
2005-06-16 10:35:00,70.42,70.44,70.4,70.4,30700.0,38.0354,38.0462,38.0246,38.0246,30700.0
2005-06-16 10:40:00,70.4,70.52,70.4,70.52,93600.0,38.0246,38.0895,38.0246,38.0895,93600.0
2005-06-16 10:45:00,70.53,70.53,70.41,70.42,21500.0,38.0949,38.0949,38.03,38.0354,21500.0
2005-06-16 10:50:00,70.42,70.44,70.37,70.37,20200.0,38.0354,38.0462,38.0084,38.0084,20200.0
2005-06-16 10:55:00,70.37,70.37,70.28,70.3,27200.0,38.0084,38.0084,37.9598,37.9706,27200.0
2005-06-16 11:00:00,70.32,70.35,70.28,70.35,14200.0,37.9814,37.9976,37.9598,37.9976,14200.0
2005-06-16 11:05:00,70.36,70.45,70.35,70.37,25100.0,38.003,38.0516,37.9976,38.0084,25100.0
2005-06-16 11:10:00,70.37,70.41,70.32,70.32,13600.0,38.0084,38.03,37.9814,37.9814,13600.0
2005-06-16 11:15:00,70.32,70.37,70.3,70.3,63300.0,37.9814,38.0084,37.9706,37.9706,63300.0
2005-06-16 11:20:00,70.31,70.32,70.29,70.3,20800.0,37.976,37.9814,37.9652,37.9706,20800.0
2005-06-16 11:25:00,70.3,70.34,70.3,70.31,13900.0,37.9706,37.9922,37.9706,37.976,13900.0
2005-06-16 11:30:00,70.33,70.38,70.29,70.37,16000.0,37.9868,38.0138,37.9652,38.0084,16000.0
2005-06-16 11:35:00,70.35,70.36,70.32,70.36,13200.0,37.9976,38.003,37.9814,38.003,13200.0
2005-06-16 11:40:00,70.36,70.37,70.32,70.35,29700.0,38.003,38.0084,37.9814,37.9976,29700.0
2005-06-16 11:45:00,70.35,70.38,70.33,70.33,14000.0,37.9976,38.0138,37.9868,37.9868,14000.0
2005-06-16 11:50:00,70.35,70.44,70.35,70.43,14500.0,37.9976,38.0462,37.9976,38.0408,14500.0
2005-06-16 11:55:00,70.41,70.48,70.41,70.43,7900.0,38.03,38.0678,38.03,38.0408,7900.0
2005-06-16 12:00:00,70.42,70.43,70.31,70.42,23100.0,38.0354,38.0408,37.976,38.0354,23100.0
2005-06-16 12:05:00,70.4,70.43,70.33,70.41,17200.0,38.0246,38.0408,37.9868,38.03,17200.0
2005-06-16 12:10:00,70.42,70.42,70.26,70.33,34300.0,38.0354,38.0354,37.949,37.9868,34300.0
2005-06-16 12:15:00,70.33,70.39,70.32,70.38,12500.0,37.9868,38.0192,37.9814,38.0138,12500.0
2005-06-16 12:20:00,70.39,70.41,70.35,70.35,9900.0,38.0192,38.03,37.9976,37.9976,9900.0
2005-06-16 12:25:00,70.35,70.39,70.3,70.37,22100.0,37.9976,38.0192,37.9706,38.0084,22100.0
2005-06-16 12:30:00,70.38,70.44,70.36,70.36,15800.0,38.0138,38.0462,38.003,38.003,15800.0
2005-06-16 12:35:00,70.37,70.44,70.37,70.43,22400.0,38.0084,38.0462,38.0084,38.0408,22400.0
2005-06-16 12:40:00,70.43,70.44,70.36,70.4,17300.0,38.0408,38.0462,38.003,38.0246,17300.0
2005-06-16 12:45:00,70.4,70.42,70.38,70.4,29400.0,38.0246,38.0354,38.0138,38.0246,29400.0
2005-06-16 12:50:00,70.4,70.41,70.4,70.41,18400.0,38.0246,38.03,38.0246,38.03,18400.0
2005-06-16 12:55:00,70.41,70.43,70.39,70.41,26200.0,38.03,38.0408,38.0192,38.03,26200.0
2005-06-16 13:00:00,70.4,70.42,70.39,70.4,11600.0,38.0246,38.0354,38.0192,38.0246,11600.0
2005-06-16 13:05:00,70.38,70.42,70.38,70.41,21500.0,38.0138,38.0354,38.0138,38.03,21500.0
2005-06-16 13:10:00,70.41,70.42,70.4,70.42,7500.0,38.03,38.0354,38.0246,38.0354,7500.0
2005-06-16 13:15:00,70.41,70.45,70.41,70.45,13400.0,38.03,38.0516,38.03,38.0516,13400.0
2005-06-16 13:20:00,70.45,70.48,70.39,70.39,20000.0,38.0516,38.0678,38.0192,38.0192,20000.0
2005-06-16 13:25:00,70.38,70.4,70.37,70.39,17500.0,38.0138,38.0246,38.0084,38.0192,17500.0
2005-06-16 13:30:00,70.4,70.5,70.39,70.47,54300.0,38.0246,38.0786,38.0192,38.0624,54300.0
2005-06-16 13:35:00,70.46,70.46,70.39,70.4,40900.0,38.057,38.057,38.0192,38.0246,40900.0
2005-06-16 13:40:00,70.4,70.41,70.39,70.39,19000.0,38.0246,38.03,38.0192,38.0192,19000.0
2005-06-16 13:45:00,70.4,70.42,70.39,70.4,14100.0,38.0246,38.0354,38.0192,38.0246,14100.0
2005-06-16 13:50:00,70.4,70.42,70.39,70.4,29600.0,38.0246,38.0354,38.0192,38.0246,29600.0
2005-06-16 13:55:00,70.4,70.45,70.39,70.43,20300.0,38.0246,38.0516,38.0192,38.0408,20300.0
2005-06-16 14:00:00,70.43,70.45,70.41,70.45,17800.0,38.0408,38.0516,38.03,38.0516,17800.0
2005-06-16 14:05:00,70.46,70.47,70.42,70.42,27500.0,38.057,38.0624,38.0354,38.0354,27500.0
2005-06-16 14:10:00,70.43,70.43,70.39,70.4,17300.0,38.0408,38.0408,38.0192,38.0246,17300.0
2005-06-16 14:15:00,70.4,70.41,70.37,70.4,80800.0,38.0246,38.03,38.0084,38.0246,80800.0
2005-06-16 14:20:00,70.38,70.42,70.37,70.41,18000.0,38.0138,38.0354,38.0084,38.03,18000.0
2005-06-16 14:25:00,70.4,70.45,70.39,70.42,22900.0,38.0246,38.0516,38.0192,38.0354,22900.0
2005-06-16 14:30:00,70.43,70.46,70.41,70.43,15100.0,38.0408,38.057,38.03,38.0408,15100.0
2005-06-16 14:35:00,70.43,70.45,70.42,70.43,10800.0,38.0408,38.0516,38.0354,38.0408,10800.0
2005-06-16 14:40:00,70.44,70.49,70.44,70.49,59100.0,38.0462,38.0732,38.0462,38.0732,59100.0
2005-06-16 14:45:00,70.5,70.53,70.47,70.53,23100.0,38.0786,38.0949,38.0624,38.0949,23100.0
2005-06-16 14:50:00,70.54,70.57,70.5,70.56,14100.0,38.1003,38.1165,38.0786,38.1111,14100.0
2005-06-16 14:55:00,70.56,70.59,70.5,70.55,43600.0,38.1111,38.1273,38.0786,38.1057,43600.0
2005-06-16 15:00:00,70.55,70.58,70.51,70.55,24900.0,38.1057,38.1219,38.084,38.1057,24900.0
2005-06-16 15:05:00,70.56,70.57,70.49,70.55,28500.0,38.1111,38.1165,38.0732,38.1057,28500.0
2005-06-16 15:10:00,70.55,70.55,70.49,70.52,47800.0,38.1057,38.1057,38.0732,38.0895,47800.0
2005-06-16 15:15:00,70.53,70.55,70.5,70.51,41100.0,38.0949,38.1057,38.0786,38.084,41100.0
2005-06-16 15:20:00,70.5,70.53,70.49,70.49,53200.0,38.0786,38.0949,38.0732,38.0732,53200.0
2005-06-16 15:25:00,70.5,70.52,70.47,70.47,48000.0,38.0786,38.0895,38.0624,38.0624,48000.0
2005-06-16 15:30:00,70.48,70.49,70.47,70.49,32100.0,38.0678,38.0732,38.0624,38.0732,32100.0
2005-06-16 15:35:00,70.49,70.5,70.48,70.5,47200.0,38.0732,38.0786,38.0678,38.0786,47200.0
2005-06-16 15:40:00,70.49,70.5,70.44,70.49,62000.0,38.0732,38.0786,38.0462,38.0732,62000.0
2005-06-16 15:45:00,70.48,70.5,70.47,70.49,37700.0,38.0678,38.0786,38.0624,38.0732,37700.0
2005-06-16 15:50:00,70.5,70.52,70.49,70.51,119200.0,38.0786,38.0895,38.0732,38.084,119200.0
2005-06-16 15:55:00,70.51,70.52,70.43,70.46,51000.0,38.084,38.0895,38.0408,38.057,51000.0
2005-06-17 09:30:00,70.5,71.19,70.49,71.15,1282400.0,38.0786,38.4513,38.0732,38.4297,1282400.0
2005-06-17 09:35:00,71.13,71.14,70.9,70.95,81600.0,38.4189,38.4243,38.2947,38.3217,81600.0
2005-06-17 09:40:00,70.95,71.04,70.8,71.04,34300.0,38.3217,38.3703,38.2407,38.3703,34300.0
2005-06-17 09:45:00,71.09,71.09,70.95,71.01,44200.0,38.3973,38.3973,38.3217,38.3541,44200.0
2005-06-17 09:50:00,71.02,71.1,70.98,70.98,44400.0,38.3595,38.4027,38.3379,38.3379,44400.0
2005-06-17 09:55:00,70.99,71.02,70.93,70.95,83700.0,38.3433,38.3595,38.3109,38.3217,83700.0
2005-06-17 10:00:00,70.93,70.96,70.91,70.92,48300.0,38.3109,38.3271,38.3001,38.3055,48300.0
2005-06-17 10:05:00,70.91,70.98,70.84,70.94,33600.0,38.3001,38.3379,38.2623,38.3163,33600.0
2005-06-17 10:10:00,70.94,71.06,70.9,71.04,22500.0,38.3163,38.3811,38.2947,38.3703,22500.0
2005-06-17 10:15:00,71.03,71.04,70.92,71.01,38700.0,38.3649,38.3703,38.3055,38.3541,38700.0
2005-06-17 10:20:00,71.02,71.07,71.0,71.01,33600.0,38.3595,38.3865,38.3487,38.3541,33600.0
2005-06-17 10:25:00,71.08,71.08,70.96,70.97,15600.0,38.3919,38.3919,38.3271,38.3325,15600.0
2005-06-17 10:30:00,70.96,71.03,70.94,71.03,11500.0,38.3271,38.3649,38.3163,38.3649,11500.0
2005-06-17 10:35:00,71.03,71.06,71.02,71.06,12600.0,38.3649,38.3811,38.3595,38.3811,12600.0
2005-06-17 10:40:00,71.05,71.05,71.0,71.02,28800.0,38.3757,38.3757,38.3487,38.3595,28800.0
2005-06-17 10:45:00,71.02,71.02,70.93,70.93,14000.0,38.3595,38.3595,38.3109,38.3109,14000.0
2005-06-17 10:50:00,70.92,70.93,70.88,70.89,28200.0,38.3055,38.3109,38.2839,38.2893,28200.0
2005-06-17 10:55:00,70.9,70.92,70.82,70.83,17600.0,38.2947,38.3055,38.2515,38.2569,17600.0
2005-06-17 11:00:00,70.83,70.85,70.76,70.76,33200.0,38.2569,38.2677,38.2191,38.2191,33200.0
2005-06-17 11:05:00,70.76,70.81,70.76,70.81,27300.0,38.2191,38.2461,38.2191,38.2461,27300.0
2005-06-17 11:10:00,70.81,70.84,70.79,70.81,37400.0,38.2461,38.2623,38.2353,38.2461,37400.0
2005-06-17 11:15:00,70.81,70.85,70.81,70.83,40300.0,38.2461,38.2677,38.2461,38.2569,40300.0
2005-06-17 11:20:00,70.83,70.91,70.8,70.89,14200.0,38.2569,38.3001,38.2407,38.2893,14200.0
2005-06-17 11:25:00,70.89,71.04,70.89,71.04,29400.0,38.2893,38.3703,38.2893,38.3703,29400.0
2005-06-17 11:30:00,71.05,71.09,71.01,71.03,26900.0,38.3757,38.3973,38.3541,38.3649,26900.0
2005-06-17 11:35:00,71.02,71.07,70.99,71.01,39600.0,38.3595,38.3865,38.3433,38.3541,39600.0
2005-06-17 11:40:00,71.0,71.01,70.98,70.98,13900.0,38.3487,38.3541,38.3379,38.3379,13900.0
2005-06-17 11:45:00,70.98,70.99,70.91,70.92,16600.0,38.3379,38.3433,38.3001,38.3055,16600.0
2005-06-17 11:50:00,70.92,70.96,70.92,70.94,10100.0,38.3055,38.3271,38.3055,38.3163,10100.0
2005-06-17 11:55:00,70.95,71.0,70.93,70.99,10800.0,38.3217,38.3487,38.3109,38.3433,10800.0
2005-06-17 12:00:00,70.99,71.0,70.97,70.98,19000.0,38.3433,38.3487,38.3325,38.3379,19000.0
2005-06-17 12:05:00,70.98,70.98,70.93,70.94,14700.0,38.3379,38.3379,38.3109,38.3163,14700.0
2005-06-17 12:10:00,70.94,70.96,70.92,70.94,10800.0,38.3163,38.3271,38.3055,38.3163,10800.0
2005-06-17 12:15:00,70.95,70.99,70.94,70.97,12600.0,38.3217,38.3433,38.3163,38.3325,12600.0
2005-06-17 12:20:00,70.96,70.96,70.92,70.94,8200.0,38.3271,38.3271,38.3055,38.3163,8200.0
2005-06-17 12:25:00,70.94,70.94,70.8,70.82,51700.0,38.3163,38.3163,38.2407,38.2515,51700.0
2005-06-17 12:30:00,70.86,70.9,70.83,70.87,17700.0,38.2731,38.2947,38.2569,38.2785,17700.0
2005-06-17 12:35:00,70.88,70.91,70.86,70.91,24200.0,38.2839,38.3001,38.2731,38.3001,24200.0
2005-06-17 12:40:00,70.92,70.97,70.91,70.95,10200.0,38.3055,38.3325,38.3001,38.3217,10200.0
2005-06-17 12:45:00,70.95,70.95,70.89,70.89,13400.0,38.3217,38.3217,38.2893,38.2893,13400.0
2005-06-17 12:50:00,70.9,70.95,70.9,70.95,10800.0,38.2947,38.3217,38.2947,38.3217,10800.0
2005-06-17 12:55:00,70.96,70.99,70.96,70.99,20200.0,38.3271,38.3433,38.3271,38.3433,20200.0
2005-06-17 13:00:00,70.98,70.98,70.95,70.96,7700.0,38.3379,38.3379,38.3217,38.3271,7700.0
2005-06-17 13:05:00,70.95,70.96,70.94,70.96,8800.0,38.3217,38.3271,38.3163,38.3271,8800.0
2005-06-17 13:10:00,70.96,71.02,70.94,71.01,71600.0,38.3271,38.3595,38.3163,38.3541,71600.0
2005-06-17 13:15:00,71.01,71.02,71.0,71.01,9500.0,38.3541,38.3595,38.3487,38.3541,9500.0
2005-06-17 13:20:00,71.01,71.03,70.98,71.0,23500.0,38.3541,38.3649,38.3379,38.3487,23500.0
2005-06-17 13:25:00,71.0,71.0,70.98,70.98,9100.0,38.3487,38.3487,38.3379,38.3379,9100.0
2005-06-17 13:30:00,70.98,70.98,70.95,70.95,16800.0,38.3379,38.3379,38.3217,38.3217,16800.0
2005-06-17 13:35:00,70.96,70.97,70.95,70.95,19400.0,38.3271,38.3325,38.3217,38.3217,19400.0
2005-06-17 13:40:00,70.96,70.99,70.95,70.96,10700.0,38.3271,38.3433,38.3217,38.3271,10700.0
2005-06-17 13:45:00,70.96,70.99,70.96,70.98,3700.0,38.3271,38.3433,38.3271,38.3379,3700.0
2005-06-17 13:50:00,70.97,71.0,70.97,71.0,17500.0,38.3325,38.3487,38.3325,38.3487,17500.0
2005-06-17 13:55:00,71.0,71.01,70.98,70.99,14100.0,38.3487,38.3541,38.3379,38.3433,14100.0
2005-06-17 14:00:00,71.0,71.02,70.99,71.02,17100.0,38.3487,38.3595,38.3433,38.3595,17100.0
2005-06-17 14:05:00,71.03,71.1,71.0,71.1,33400.0,38.3649,38.4027,38.3487,38.4027,33400.0
2005-06-17 14:10:00,71.07,71.08,71.0,71.0,22300.0,38.3865,38.3919,38.3487,38.3487,22300.0
2005-06-17 14:15:00,71.01,71.01,70.99,71.01,20600.0,38.3541,38.3541,38.3433,38.3541,20600.0
2005-06-17 14:20:00,71.03,71.03,71.0,71.02,11900.0,38.3649,38.3649,38.3487,38.3595,11900.0
2005-06-17 14:25:00,71.03,71.06,71.0,71.0,18100.0,38.3649,38.3811,38.3487,38.3487,18100.0
2005-06-17 14:30:00,70.99,70.99,70.95,70.98,14300.0,38.3433,38.3433,38.3217,38.3379,14300.0
2005-06-17 14:35:00,70.98,71.02,70.95,71.0,30300.0,38.3379,38.3595,38.3217,38.3487,30300.0
2005-06-17 14:40:00,71.0,71.01,70.95,70.97,24700.0,38.3487,38.3541,38.3217,38.3325,24700.0
2005-06-17 14:45:00,70.99,71.01,70.99,71.0,10200.0,38.3433,38.3541,38.3433,38.3487,10200.0
2005-06-17 14:50:00,70.99,71.01,70.96,70.96,20700.0,38.3433,38.3541,38.3271,38.3271,20700.0
2005-06-17 14:55:00,70.95,71.01,70.93,70.99,14200.0,38.3217,38.3541,38.3109,38.3433,14200.0
2005-06-17 15:00:00,71.0,71.04,71.0,71.01,16500.0,38.3487,38.3703,38.3487,38.3541,16500.0
2005-06-17 15:05:00,71.01,71.08,71.0,71.04,26900.0,38.3541,38.3919,38.3487,38.3703,26900.0
2005-06-17 15:10:00,71.04,71.07,71.0,71.01,11300.0,38.3703,38.3865,38.3487,38.3541,11300.0
2005-06-17 15:15:00,71.01,71.05,71.01,71.05,13800.0,38.3541,38.3757,38.3541,38.3757,13800.0
2005-06-17 15:20:00,71.05,71.05,71.01,71.05,23600.0,38.3757,38.3757,38.3541,38.3757,23600.0
2005-06-17 15:25:00,71.05,71.05,70.99,71.0,37700.0,38.3757,38.3757,38.3433,38.3487,37700.0
2005-06-17 15:30:00,71.0,71.05,71.0,71.04,44600.0,38.3487,38.3757,38.3487,38.3703,44600.0
2005-06-17 15:35:00,71.04,71.04,70.96,70.97,10600.0,38.3703,38.3703,38.3271,38.3325,10600.0
2005-06-17 15:40:00,70.98,71.0,70.95,70.98,51000.0,38.3379,38.3487,38.3217,38.3379,51000.0
2005-06-17 15:45:00,70.99,71.0,70.98,70.99,62400.0,38.3433,38.3487,38.3379,38.3433,62400.0
2005-06-17 15:50:00,70.99,71.0,70.98,70.98,35700.0,38.3433,38.3487,38.3379,38.3379,35700.0
2005-06-17 15:55:00,70.99,71.0,70.97,70.98,31600.0,38.3433,38.3487,38.3325,38.3379,31600.0
2005-06-20 09:30:00,70.83,70.83,70.62,70.79,71300.0,38.2569,38.2569,38.1435,38.2353,71300.0
2005-06-20 09:35:00,70.8,70.88,70.6,70.6,33200.0,38.2407,38.2839,38.1327,38.1327,33200.0
2005-06-20 09:40:00,70.63,70.64,70.55,70.64,39600.0,38.1489,38.1543,38.1057,38.1543,39600.0
2005-06-20 09:45:00,70.66,70.74,70.64,70.73,17600.0,38.1651,38.2083,38.1543,38.2029,17600.0
2005-06-20 09:50:00,70.73,70.74,70.66,70.73,19300.0,38.2029,38.2083,38.1651,38.2029,19300.0
2005-06-20 09:55:00,70.72,70.72,70.67,70.69,15200.0,38.1975,38.1975,38.1705,38.1813,15200.0
2005-06-20 10:00:00,70.7,70.7,70.66,70.67,29700.0,38.1867,38.1867,38.1651,38.1705,29700.0
2005-06-20 10:05:00,70.68,70.68,70.58,70.6,54800.0,38.1759,38.1759,38.1219,38.1327,54800.0
2005-06-20 10:10:00,70.61,70.66,70.6,70.64,15600.0,38.1381,38.1651,38.1327,38.1543,15600.0
2005-06-20 10:15:00,70.64,70.69,70.63,70.66,12500.0,38.1543,38.1813,38.1489,38.1651,12500.0
2005-06-20 10:20:00,70.65,70.69,70.63,70.68,15900.0,38.1597,38.1813,38.1489,38.1759,15900.0
2005-06-20 10:25:00,70.65,70.7,70.65,70.66,13500.0,38.1597,38.1867,38.1597,38.1651,13500.0
2005-06-20 10:30:00,70.68,70.68,70.63,70.64,29700.0,38.1759,38.1759,38.1489,38.1543,29700.0
2005-06-20 10:35:00,70.65,70.7,70.6,70.65,76800.0,38.1597,38.1867,38.1327,38.1597,76800.0
2005-06-20 10:40:00,70.65,70.7,70.65,70.65,72500.0,38.1597,38.1867,38.1597,38.1597,72500.0
2005-06-20 10:45:00,70.65,70.69,70.63,70.66,11000.0,38.1597,38.1813,38.1489,38.1651,11000.0
2005-06-20 10:50:00,70.66,70.69,70.63,70.65,11900.0,38.1651,38.1813,38.1489,38.1597,11900.0
2005-06-20 10:55:00,70.64,70.69,70.62,70.68,23400.0,38.1543,38.1813,38.1435,38.1759,23400.0
2005-06-20 11:00:00,70.66,70.68,70.62,70.67,28900.0,38.1651,38.1759,38.1435,38.1705,28900.0
2005-06-20 11:05:00,70.67,70.67,70.61,70.61,30000.0,38.1705,38.1705,38.1381,38.1381,30000.0
2005-06-20 11:10:00,70.61,70.66,70.6,70.63,45400.0,38.1381,38.1651,38.1327,38.1489,45400.0
2005-06-20 11:15:00,70.62,70.65,70.62,70.62,26500.0,38.1435,38.1597,38.1435,38.1435,26500.0
2005-06-20 11:20:00,70.63,70.63,70.57,70.62,54900.0,38.1489,38.1489,38.1165,38.1435,54900.0
2005-06-20 11:25:00,70.62,70.62,70.56,70.58,25600.0,38.1435,38.1435,38.1111,38.1219,25600.0
2005-06-20 11:30:00,70.59,70.62,70.51,70.53,37200.0,38.1273,38.1435,38.084,38.0949,37200.0
2005-06-20 11:35:00,70.53,70.6,70.53,70.58,27800.0,38.0949,38.1327,38.0949,38.1219,27800.0
2005-06-20 11:40:00,70.58,70.63,70.57,70.63,8800.0,38.1219,38.1489,38.1165,38.1489,8800.0
2005-06-20 11:45:00,70.62,70.63,70.58,70.61,18200.0,38.1435,38.1489,38.1219,38.1381,18200.0
2005-06-20 11:50:00,70.62,70.63,70.6,70.6,7200.0,38.1435,38.1489,38.1327,38.1327,7200.0
2005-06-20 11:55:00,70.6,70.61,70.5,70.59,24900.0,38.1327,38.1381,38.0786,38.1273,24900.0
2005-06-20 12:00:00,70.6,70.68,70.6,70.68,18600.0,38.1327,38.1759,38.1327,38.1759,18600.0
2005-06-20 12:05:00,70.68,70.68,70.62,70.63,6700.0,38.1759,38.1759,38.1435,38.1489,6700.0
2005-06-20 12:10:00,70.63,70.7,70.62,70.7,32200.0,38.1489,38.1867,38.1435,38.1867,32200.0
2005-06-20 12:15:00,70.68,70.76,70.67,70.75,16300.0,38.1759,38.2191,38.1705,38.2137,16300.0
2005-06-20 12:20:00,70.75,70.75,70.68,70.7,21200.0,38.2137,38.2137,38.1759,38.1867,21200.0
2005-06-20 12:25:00,70.69,70.7,70.63,70.65,13700.0,38.1813,38.1867,38.1489,38.1597,13700.0
2005-06-20 12:30:00,70.66,70.7,70.66,70.69,16700.0,38.1651,38.1867,38.1651,38.1813,16700.0
2005-06-20 12:35:00,70.7,70.7,70.69,70.69,16200.0,38.1867,38.1867,38.1813,38.1813,16200.0
2005-06-20 12:40:00,70.7,70.71,70.69,70.71,93500.0,38.1867,38.1921,38.1813,38.1921,93500.0
2005-06-20 12:45:00,70.71,70.71,70.66,70.67,31800.0,38.1921,38.1921,38.1651,38.1705,31800.0
2005-06-20 12:50:00,70.67,70.7,70.6,70.6,41400.0,38.1705,38.1867,38.1327,38.1327,41400.0
2005-06-20 12:55:00,70.61,70.68,70.61,70.66,18900.0,38.1381,38.1759,38.1381,38.1651,18900.0
2005-06-20 13:00:00,70.66,70.67,70.61,70.61,23000.0,38.1651,38.1705,38.1381,38.1381,23000.0
2005-06-20 13:05:00,70.61,70.63,70.59,70.6,5500.0,38.1381,38.1489,38.1273,38.1327,5500.0
2005-06-20 13:10:00,70.6,70.61,70.6,70.6,4200.0,38.1327,38.1381,38.1327,38.1327,4200.0
2005-06-20 13:15:00,70.6,70.62,70.59,70.62,4200.0,38.1327,38.1435,38.1273,38.1435,4200.0
2005-06-20 13:20:00,70.6,70.66,70.59,70.64,6300.0,38.1327,38.1651,38.1273,38.1543,6300.0
2005-06-20 13:25:00,70.64,70.64,70.6,70.61,8700.0,38.1543,38.1543,38.1327,38.1381,8700.0
2005-06-20 13:30:00,70.61,70.61,70.55,70.57,16800.0,38.1381,38.1381,38.1057,38.1165,16800.0
2005-06-20 13:35:00,70.56,70.69,70.56,70.69,13100.0,38.1111,38.1813,38.1111,38.1813,13100.0
2005-06-20 13:40:00,70.69,70.78,70.68,70.68,13600.0,38.1813,38.2299,38.1759,38.1759,13600.0
2005-06-20 13:45:00,70.66,70.73,70.65,70.68,22600.0,38.1651,38.2029,38.1597,38.1759,22600.0
2005-06-20 13:50:00,70.69,70.7,70.67,70.69,15000.0,38.1813,38.1867,38.1705,38.1813,15000.0
2005-06-20 13:55:00,70.7,70.7,70.68,70.68,25800.0,38.1867,38.1867,38.1759,38.1759,25800.0
2005-06-20 14:00:00,70.68,70.7,70.65,70.66,9700.0,38.1759,38.1867,38.1597,38.1651,9700.0
2005-06-20 14:05:00,70.68,70.7,70.58,70.65,15400.0,38.1759,38.1867,38.1219,38.1597,15400.0
2005-06-20 14:10:00,70.65,70.65,70.61,70.62,9600.0,38.1597,38.1597,38.1381,38.1435,9600.0
2005-06-20 14:15:00,70.63,70.67,70.62,70.67,21100.0,38.1489,38.1705,38.1435,38.1705,21100.0
2005-06-20 14:20:00,70.68,70.7,70.66,70.66,20000.0,38.1759,38.1867,38.1651,38.1651,20000.0
2005-06-20 14:25:00,70.66,70.69,70.61,70.69,19400.0,38.1651,38.1813,38.1381,38.1813,19400.0
2005-06-20 14:30:00,70.68,70.68,70.6,70.62,7000.0,38.1759,38.1759,38.1327,38.1435,7000.0
2005-06-20 14:35:00,70.64,70.7,70.63,70.7,40700.0,38.1543,38.1867,38.1489,38.1867,40700.0
2005-06-20 14:40:00,70.7,70.74,70.68,70.72,68600.0,38.1867,38.2083,38.1759,38.1975,68600.0
2005-06-20 14:45:00,70.72,70.76,70.7,70.75,29000.0,38.1975,38.2191,38.1867,38.2137,29000.0
2005-06-20 14:50:00,70.73,70.74,70.65,70.69,16800.0,38.2029,38.2083,38.1597,38.1813,16800.0
2005-06-20 14:55:00,70.67,70.73,70.66,70.73,14900.0,38.1705,38.2029,38.1651,38.2029,14900.0
2005-06-20 15:00:00,70.73,70.74,70.66,70.74,51900.0,38.2029,38.2083,38.1651,38.2083,51900.0
2005-06-20 15:05:00,70.77,70.81,70.74,70.8,50000.0,38.2245,38.2461,38.2083,38.2407,50000.0
2005-06-20 15:10:00,70.8,70.8,70.76,70.78,20900.0,38.2407,38.2407,38.2191,38.2299,20900.0
2005-06-20 15:15:00,70.78,70.85,70.73,70.85,62700.0,38.2299,38.2677,38.2029,38.2677,62700.0
2005-06-20 15:20:00,70.83,70.85,70.82,70.82,16100.0,38.2569,38.2677,38.2515,38.2515,16100.0
2005-06-20 15:25:00,70.79,70.82,70.79,70.8,42900.0,38.2353,38.2515,38.2353,38.2407,42900.0
2005-06-20 15:30:00,70.8,70.83,70.76,70.78,42900.0,38.2407,38.2569,38.2191,38.2299,42900.0
2005-06-20 15:35:00,70.78,70.78,70.73,70.74,44000.0,38.2299,38.2299,38.2029,38.2083,44000.0
2005-06-20 15:40:00,70.72,70.79,70.67,70.78,35100.0,38.1975,38.2353,38.1705,38.2299,35100.0
2005-06-20 15:45:00,70.78,70.8,70.76,70.78,37500.0,38.2299,38.2407,38.2191,38.2299,37500.0
2005-06-20 15:50:00,70.78,70.81,70.75,70.75,29800.0,38.2299,38.2461,38.2137,38.2137,29800.0
2005-06-20 15:55:00,70.77,70.79,70.75,70.75,85900.0,38.2245,38.2353,38.2137,38.2137,85900.0
2005-06-21 09:30:00,70.7,70.84,70.7,70.77,37800.0,38.1867,38.2623,38.1867,38.2245,37800.0
2005-06-21 09:35:00,70.75,70.85,70.71,70.72,25700.0,38.2137,38.2677,38.1921,38.1975,25700.0
2005-06-21 09:40:00,70.75,70.96,70.73,70.73,22900.0,38.2137,38.3271,38.2029,38.2029,22900.0
2005-06-21 09:45:00,70.72,70.79,70.72,70.75,43400.0,38.1975,38.2353,38.1975,38.2137,43400.0
2005-06-21 09:50:00,70.75,70.77,70.73,70.76,17100.0,38.2137,38.2245,38.2029,38.2191,17100.0
2005-06-21 09:55:00,70.74,70.75,70.61,70.68,32500.0,38.2083,38.2137,38.1381,38.1759,32500.0
2005-06-21 10:00:00,70.6,70.65,70.5,70.6,54100.0,38.1327,38.1597,38.0786,38.1327,54100.0
2005-06-21 10:05:00,70.57,70.65,70.56,70.61,19700.0,38.1165,38.1597,38.1111,38.1381,19700.0
2005-06-21 10:10:00,70.58,70.63,70.56,70.58,12900.0,38.1219,38.1489,38.1111,38.1219,12900.0
2005-06-21 10:15:00,70.6,70.63,70.56,70.62,26000.0,38.1327,38.1489,38.1111,38.1435,26000.0
2005-06-21 10:20:00,70.58,70.64,70.55,70.58,6400.0,38.1219,38.1543,38.1057,38.1219,6400.0
2005-06-21 10:25:00,70.59,70.76,70.56,70.69,19400.0,38.1273,38.2191,38.1111,38.1813,19400.0
2005-06-21 10:30:00,70.7,70.87,70.7,70.74,19200.0,38.1867,38.2785,38.1867,38.2083,19200.0
2005-06-21 10:35:00,70.74,70.77,70.66,70.68,12300.0,38.2083,38.2245,38.1651,38.1759,12300.0
2005-06-21 10:40:00,70.66,70.92,70.6,70.61,35000.0,38.1651,38.3055,38.1327,38.1381,35000.0
2005-06-21 10:45:00,70.64,70.67,70.61,70.66,16600.0,38.1543,38.1705,38.1381,38.1651,16600.0
2005-06-21 10:50:00,70.65,70.68,70.59,70.59,15400.0,38.1597,38.1759,38.1273,38.1273,15400.0
2005-06-21 10:55:00,70.59,70.67,70.59,70.67,17200.0,38.1273,38.1705,38.1273,38.1705,17200.0
2005-06-21 11:00:00,70.68,70.72,70.64,70.71,10100.0,38.1759,38.1975,38.1543,38.1921,10100.0
2005-06-21 11:05:00,70.69,70.76,70.66,70.73,12700.0,38.1813,38.2191,38.1651,38.2029,12700.0
2005-06-21 11:10:00,70.74,70.8,70.71,70.71,7900.0,38.2083,38.2407,38.1921,38.1921,7900.0
2005-06-21 11:15:00,70.7,70.78,70.68,70.71,13800.0,38.1867,38.2299,38.1759,38.1921,13800.0
2005-06-21 11:20:00,70.7,70.7,70.58,70.61,20700.0,38.1867,38.1867,38.1219,38.1381,20700.0
2005-06-21 11:25:00,70.63,70.65,70.6,70.65,11200.0,38.1489,38.1597,38.1327,38.1597,11200.0
2005-06-21 11:30:00,70.63,70.64,70.58,70.61,13000.0,38.1489,38.1543,38.1219,38.1381,13000.0
2005-06-21 11:35:00,70.62,70.68,70.59,70.68,7400.0,38.1435,38.1759,38.1273,38.1759,7400.0
2005-06-21 11:40:00,70.67,70.69,70.65,70.66,13900.0,38.1705,38.1813,38.1597,38.1651,13900.0
2005-06-21 11:45:00,70.68,70.68,70.59,70.65,13000.0,38.1759,38.1759,38.1273,38.1597,13000.0
2005-06-21 11:50:00,70.65,70.68,70.6,70.63,8100.0,38.1597,38.1759,38.1327,38.1489,8100.0
2005-06-21 11:55:00,70.62,70.64,70.62,70.63,11600.0,38.1435,38.1543,38.1435,38.1489,11600.0
2005-06-21 12:00:00,70.64,70.73,70.63,70.72,16500.0,38.1543,38.2029,38.1489,38.1975,16500.0
2005-06-21 12:05:00,70.72,70.73,70.67,70.69,12100.0,38.1975,38.2029,38.1705,38.1813,12100.0
2005-06-21 12:10:00,70.69,70.7,70.67,70.7,7700.0,38.1813,38.1867,38.1705,38.1867,7700.0
2005-06-21 12:15:00,70.72,70.74,70.66,70.68,16600.0,38.1975,38.2083,38.1651,38.1759,16600.0
2005-06-21 12:20:00,70.68,70.72,70.66,70.67,7400.0,38.1759,38.1975,38.1651,38.1705,7400.0
2005-06-21 12:25:00,70.7,70.7,70.62,70.62,5800.0,38.1867,38.1867,38.1435,38.1435,5800.0
2005-06-21 12:30:00,70.64,70.71,70.62,70.7,10600.0,38.1543,38.1921,38.1435,38.1867,10600.0
2005-06-21 12:35:00,70.7,70.71,70.6,70.66,20600.0,38.1867,38.1921,38.1327,38.1651,20600.0
2005-06-21 12:40:00,70.67,70.67,70.62,70.62,8800.0,38.1705,38.1705,38.1435,38.1435,8800.0
2005-06-21 12:45:00,70.62,70.63,70.58,70.59,21700.0,38.1435,38.1489,38.1219,38.1273,21700.0
2005-06-21 12:50:00,70.61,70.63,70.59,70.62,28100.0,38.1381,38.1489,38.1273,38.1435,28100.0
2005-06-21 12:55:00,70.61,70.61,70.55,70.55,10600.0,38.1381,38.1381,38.1057,38.1057,10600.0
2005-06-21 13:00:00,70.56,70.57,70.53,70.53,8100.0,38.1111,38.1165,38.0949,38.0949,8100.0
2005-06-21 13:05:00,70.54,70.54,70.52,70.53,15200.0,38.1003,38.1003,38.0895,38.0949,15200.0
2005-06-21 13:10:00,70.54,70.54,70.46,70.49,24600.0,38.1003,38.1003,38.057,38.0732,24600.0
2005-06-21 13:15:00,70.48,70.55,70.48,70.53,12600.0,38.0678,38.1057,38.0678,38.0949,12600.0
2005-06-21 13:20:00,70.53,70.53,70.52,70.53,32300.0,38.0949,38.0949,38.0895,38.0949,32300.0
2005-06-21 13:25:00,70.53,70.59,70.52,70.59,9700.0,38.0949,38.1273,38.0895,38.1273,9700.0
2005-06-21 13:30:00,70.58,70.58,70.55,70.57,6600.0,38.1219,38.1219,38.1057,38.1165,6600.0
2005-06-21 13:35:00,70.56,70.56,70.51,70.55,7600.0,38.1111,38.1111,38.084,38.1057,7600.0
2005-06-21 13:40:00,70.56,70.66,70.54,70.54,24600.0,38.1111,38.1651,38.1003,38.1003,24600.0
2005-06-21 13:45:00,70.55,70.55,70.51,70.54,21900.0,38.1057,38.1057,38.084,38.1003,21900.0
2005-06-21 13:50:00,70.53,70.54,70.44,70.44,33400.0,38.0949,38.1003,38.0462,38.0462,33400.0
2005-06-21 13:55:00,70.45,70.45,70.37,70.37,53500.0,38.0516,38.0516,38.0084,38.0084,53500.0
2005-06-21 14:00:00,70.4,70.52,70.4,70.52,10000.0,38.0246,38.0895,38.0246,38.0895,10000.0
2005-06-21 14:05:00,70.54,70.54,70.4,70.46,11500.0,38.1003,38.1003,38.0246,38.057,11500.0
2005-06-21 14:10:00,70.46,70.58,70.46,70.55,44400.0,38.057,38.1219,38.057,38.1057,44400.0
2005-06-21 14:15:00,70.55,70.55,70.46,70.48,19300.0,38.1057,38.1057,38.057,38.0678,19300.0
2005-06-21 14:20:00,70.48,70.54,70.46,70.46,10800.0,38.0678,38.1003,38.057,38.057,10800.0
2005-06-21 14:25:00,70.46,70.52,70.46,70.51,12400.0,38.057,38.0895,38.057,38.084,12400.0
2005-06-21 14:30:00,70.51,70.55,70.41,70.5,20700.0,38.084,38.1057,38.03,38.0786,20700.0
2005-06-21 14:35:00,70.49,70.56,70.48,70.54,13200.0,38.0732,38.1111,38.0678,38.1003,13200.0
2005-06-21 14:40:00,70.54,70.57,70.52,70.55,22300.0,38.1003,38.1165,38.0895,38.1057,22300.0
2005-06-21 14:45:00,70.56,70.61,70.53,70.58,19700.0,38.1111,38.1381,38.0949,38.1219,19700.0
2005-06-21 14:50:00,70.58,70.59,70.47,70.51,44100.0,38.1219,38.1273,38.0624,38.084,44100.0
2005-06-21 14:55:00,70.51,70.55,70.5,70.54,15500.0,38.084,38.1057,38.0786,38.1003,15500.0
2005-06-21 15:00:00,70.55,70.58,70.44,70.45,21300.0,38.1057,38.1219,38.0462,38.0516,21300.0
2005-06-21 15:05:00,70.44,70.48,70.41,70.42,21200.0,38.0462,38.0678,38.03,38.0354,21200.0
2005-06-21 15:10:00,70.43,70.48,70.41,70.44,18100.0,38.0408,38.0678,38.03,38.0462,18100.0
2005-06-21 15:15:00,70.43,70.43,70.36,70.36,28700.0,38.0408,38.0408,38.003,38.003,28700.0
2005-06-21 15:20:00,70.39,70.46,70.33,70.43,20400.0,38.0192,38.057,37.9868,38.0408,20400.0
2005-06-21 15:25:00,70.44,70.48,70.35,70.41,18500.0,38.0462,38.0678,37.9976,38.03,18500.0
2005-06-21 15:30:00,70.46,70.54,70.46,70.51,13200.0,38.057,38.1003,38.057,38.084,13200.0
2005-06-21 15:35:00,70.51,70.61,70.5,70.6,41100.0,38.084,38.1381,38.0786,38.1327,41100.0
2005-06-21 15:40:00,70.61,70.62,70.55,70.6,49800.0,38.1381,38.1435,38.1057,38.1327,49800.0
2005-06-21 15:45:00,70.6,70.68,70.53,70.54,41700.0,38.1327,38.1759,38.0949,38.1003,41700.0
2005-06-21 15:50:00,70.53,70.61,70.52,70.55,51900.0,38.0949,38.1381,38.0895,38.1057,51900.0
2005-06-21 15:55:00,70.54,70.56,70.48,70.54,76700.0,38.1003,38.1111,38.0678,38.1003,76700.0
2005-06-22 09:30:00,71.05,71.2,71.05,71.09,76300.0,38.3757,38.4567,38.3757,38.3973,76300.0
2005-06-22 09:35:00,71.1,71.12,71.05,71.09,65100.0,38.4027,38.4135,38.3757,38.3973,65100.0
2005-06-22 09:40:00,71.08,71.08,70.91,70.96,39200.0,38.3919,38.3919,38.3001,38.3271,39200.0
2005-06-22 09:45:00,70.96,71.05,70.96,71.04,38500.0,38.3271,38.3757,38.3271,38.3703,38500.0
2005-06-22 09:50:00,71.04,71.06,70.92,70.93,91200.0,38.3703,38.3811,38.3055,38.3109,91200.0
2005-06-22 09:55:00,70.92,70.97,70.75,70.81,45100.0,38.3055,38.3325,38.2137,38.2461,45100.0
2005-06-22 10:00:00,70.83,70.86,70.82,70.85,22500.0,38.2569,38.2731,38.2515,38.2677,22500.0
2005-06-22 10:05:00,70.85,70.85,70.79,70.79,35300.0,38.2677,38.2677,38.2353,38.2353,35300.0
2005-06-22 10:10:00,70.8,70.8,70.76,70.77,13500.0,38.2407,38.2407,38.2191,38.2245,13500.0
2005-06-22 10:15:00,70.77,70.8,70.74,70.75,37600.0,38.2245,38.2407,38.2083,38.2137,37600.0
2005-06-22 10:20:00,70.75,70.8,70.75,70.75,25100.0,38.2137,38.2407,38.2137,38.2137,25100.0
2005-06-22 10:25:00,70.75,70.75,70.65,70.73,24400.0,38.2137,38.2137,38.1597,38.2029,24400.0
2005-06-22 10:30:00,70.72,70.8,70.7,70.77,81200.0,38.1975,38.2407,38.1867,38.2245,81200.0
2005-06-22 10:35:00,70.78,70.79,70.73,70.74,47200.0,38.2299,38.2353,38.2029,38.2083,47200.0
2005-06-22 10:40:00,70.74,70.78,70.7,70.7,50600.0,38.2083,38.2299,38.1867,38.1867,50600.0
2005-06-22 10:45:00,70.71,70.71,70.3,70.34,112400.0,38.1921,38.1921,37.9706,37.9922,112400.0
2005-06-22 10:50:00,70.34,70.44,70.3,70.32,70900.0,37.9922,38.0462,37.9706,37.9814,70900.0
2005-06-22 10:55:00,70.34,70.37,70.31,70.32,82400.0,37.9922,38.0084,37.976,37.9814,82400.0
2005-06-22 11:00:00,70.31,70.33,70.18,70.18,87400.0,37.976,37.9868,37.9058,37.9058,87400.0
2005-06-22 11:05:00,70.19,70.19,70.08,70.18,34600.0,37.9112,37.9112,37.8518,37.9058,34600.0
2005-06-22 11:10:00,70.21,70.3,70.15,70.16,44500.0,37.922,37.9706,37.8896,37.895,44500.0
2005-06-22 11:15:00,70.15,70.25,70.13,70.21,17900.0,37.8896,37.9436,37.8788,37.922,17900.0
2005-06-22 11:20:00,70.21,70.21,70.07,70.1,66300.0,37.922,37.922,37.8464,37.8626,66300.0
2005-06-22 11:25:00,70.1,70.2,70.09,70.11,46600.0,37.8626,37.9166,37.8572,37.868,46600.0
2005-06-22 11:30:00,70.1,70.12,70.07,70.12,43000.0,37.8626,37.8734,37.8464,37.8734,43000.0
2005-06-22 11:35:00,70.12,70.14,70.07,70.07,37900.0,37.8734,37.8842,37.8464,37.8464,37900.0
2005-06-22 11:40:00,70.07,70.13,70.07,70.11,22200.0,37.8464,37.8788,37.8464,37.868,22200.0
2005-06-22 11:45:00,70.12,70.13,70.08,70.09,15400.0,37.8734,37.8788,37.8518,37.8572,15400.0
2005-06-22 11:50:00,70.09,70.14,70.09,70.09,16900.0,37.8572,37.8842,37.8572,37.8572,16900.0
2005-06-22 11:55:00,70.09,70.15,70.08,70.13,12400.0,37.8572,37.8896,37.8518,37.8788,12400.0
2005-06-22 12:00:00,70.13,70.14,70.11,70.13,9300.0,37.8788,37.8842,37.868,37.8788,9300.0
2005-06-22 12:05:00,70.13,70.16,70.1,70.14,20300.0,37.8788,37.895,37.8626,37.8842,20300.0
2005-06-22 12:10:00,70.14,70.38,70.13,70.36,23100.0,37.8842,38.0138,37.8788,38.003,23100.0
2005-06-22 12:15:00,70.36,70.36,70.27,70.27,15100.0,38.003,38.003,37.9544,37.9544,15100.0
2005-06-22 12:20:00,70.28,70.3,70.26,70.28,8500.0,37.9598,37.9706,37.949,37.9598,8500.0
2005-06-22 12:25:00,70.28,70.33,70.28,70.3,6700.0,37.9598,37.9868,37.9598,37.9706,6700.0
2005-06-22 12:30:00,70.29,70.31,70.22,70.22,22400.0,37.9652,37.976,37.9274,37.9274,22400.0
2005-06-22 12:35:00,70.22,70.26,70.2,70.25,13400.0,37.9274,37.949,37.9166,37.9436,13400.0
2005-06-22 12:40:00,70.24,70.25,70.22,70.25,11000.0,37.9382,37.9436,37.9274,37.9436,11000.0
2005-06-22 12:45:00,70.25,70.27,70.24,70.26,15900.0,37.9436,37.9544,37.9382,37.949,15900.0
2005-06-22 12:50:00,70.27,70.35,70.26,70.26,21500.0,37.9544,37.9976,37.949,37.949,21500.0
2005-06-22 12:55:00,70.27,70.34,70.24,70.33,8700.0,37.9544,37.9922,37.9382,37.9868,8700.0
2005-06-22 13:00:00,70.31,70.46,70.31,70.46,30700.0,37.976,38.057,37.976,38.057,30700.0
2005-06-22 13:05:00,70.46,70.46,70.41,70.44,7800.0,38.057,38.057,38.03,38.0462,7800.0
2005-06-22 13:10:00,70.43,70.43,70.39,70.39,4600.0,38.0408,38.0408,38.0192,38.0192,4600.0
2005-06-22 13:15:00,70.4,70.42,70.36,70.39,20400.0,38.0246,38.0354,38.003,38.0192,20400.0
2005-06-22 13:20:00,70.4,70.41,70.37,70.38,13800.0,38.0246,38.03,38.0084,38.0138,13800.0
2005-06-22 13:25:00,70.38,70.38,70.34,70.35,17000.0,38.0138,38.0138,37.9922,37.9976,17000.0
2005-06-22 13:30:00,70.32,70.34,70.26,70.32,33300.0,37.9814,37.9922,37.949,37.9814,33300.0
2005-06-22 13:35:00,70.34,70.35,70.28,70.28,16300.0,37.9922,37.9976,37.9598,37.9598,16300.0
2005-06-22 13:40:00,70.28,70.29,70.2,70.2,16000.0,37.9598,37.9652,37.9166,37.9166,16000.0
2005-06-22 13:45:00,70.18,70.22,70.14,70.14,16500.0,37.9058,37.9274,37.8842,37.8842,16500.0
2005-06-22 13:50:00,70.13,70.16,70.09,70.14,12600.0,37.8788,37.895,37.8572,37.8842,12600.0
2005-06-22 13:55:00,70.16,70.22,70.16,70.2,12900.0,37.895,37.9274,37.895,37.9166,12900.0
2005-06-22 14:00:00,70.18,70.19,70.07,70.13,31300.0,37.9058,37.9112,37.8464,37.8788,31300.0
2005-06-22 14:05:00,70.15,70.16,70.05,70.07,24400.0,37.8896,37.895,37.8356,37.8464,24400.0
2005-06-22 14:10:00,70.08,70.23,70.08,70.22,17900.0,37.8518,37.9328,37.8518,37.9274,17900.0
2005-06-22 14:15:00,70.24,70.25,70.22,70.24,6200.0,37.9382,37.9436,37.9274,37.9382,6200.0
2005-06-22 14:20:00,70.24,70.34,70.21,70.32,34400.0,37.9382,37.9922,37.922,37.9814,34400.0
2005-06-22 14:25:00,70.33,70.34,70.23,70.25,16300.0,37.9868,37.9922,37.9328,37.9436,16300.0
2005-06-22 14:30:00,70.25,70.27,70.18,70.18,24300.0,37.9436,37.9544,37.9058,37.9058,24300.0
2005-06-22 14:35:00,70.18,70.19,70.11,70.14,75600.0,37.9058,37.9112,37.868,37.8842,75600.0
2005-06-22 14:40:00,70.14,70.2,70.13,70.18,25200.0,37.8842,37.9166,37.8788,37.9058,25200.0
2005-06-22 14:45:00,70.18,70.2,70.16,70.19,25900.0,37.9058,37.9166,37.895,37.9112,25900.0
2005-06-22 14:50:00,70.18,70.2,70.12,70.2,40900.0,37.9058,37.9166,37.8734,37.9166,40900.0
2005-06-22 14:55:00,70.2,70.23,70.19,70.22,35300.0,37.9166,37.9328,37.9112,37.9274,35300.0
2005-06-22 15:00:00,70.21,70.33,70.21,70.31,23500.0,37.922,37.9868,37.922,37.976,23500.0
2005-06-22 15:05:00,70.28,70.29,70.22,70.23,27800.0,37.9598,37.9652,37.9274,37.9328,27800.0
2005-06-22 15:10:00,70.23,70.23,70.22,70.23,23200.0,37.9328,37.9328,37.9274,37.9328,23200.0
2005-06-22 15:15:00,70.22,70.22,70.15,70.18,46400.0,37.9274,37.9274,37.8896,37.9058,46400.0
2005-06-22 15:20:00,70.18,70.31,70.18,70.25,35800.0,37.9058,37.976,37.9058,37.9436,35800.0
2005-06-22 15:25:00,70.24,70.26,70.23,70.24,33200.0,37.9382,37.949,37.9328,37.9382,33200.0
2005-06-22 15:30:00,70.24,70.29,70.23,70.26,81500.0,37.9382,37.9652,37.9328,37.949,81500.0
2005-06-22 15:35:00,70.28,70.32,70.26,70.26,64600.0,37.9598,37.9814,37.949,37.949,64600.0
2005-06-22 15:40:00,70.27,70.3,70.25,70.26,90200.0,37.9544,37.9706,37.9436,37.949,90200.0
2005-06-22 15:45:00,70.25,70.35,70.25,70.35,42200.0,37.9436,37.9976,37.9436,37.9976,42200.0
2005-06-22 15:50:00,70.34,70.4,70.34,70.35,36500.0,37.9922,38.0246,37.9922,37.9976,36500.0
2005-06-22 15:55:00,70.35,70.38,70.26,70.29,104700.0,37.9976,38.0138,37.949,37.9652,104700.0
2005-06-23 09:30:00,69.76,69.76,69.76,69.76,600.0,37.679,37.679,37.679,37.679,600.0
2005-06-23 09:35:00,69.5,69.51,68.5,68.5,244600.0,37.5385,37.5439,36.9984,36.9984,244600.0
2005-06-23 09:40:00,68.5,68.56,67.7,67.89,295700.0,36.9984,37.0308,36.5663,36.6689,295700.0
2005-06-23 09:45:00,67.87,68.3,67.87,68.16,366500.0,36.6581,36.8904,36.6581,36.8148,366500.0
2005-06-23 09:50:00,68.2,68.42,68.08,68.35,239100.0,36.8364,36.9552,36.7716,36.9174,239100.0
2005-06-23 09:55:00,68.44,68.5,68.25,68.47,199400.0,36.966,36.9984,36.8634,36.9822,199400.0
2005-06-23 10:00:00,68.4,68.55,68.3,68.35,95500.0,36.9444,37.0254,36.8904,36.9174,95500.0
2005-06-23 10:05:00,68.33,68.4,68.31,68.34,88400.0,36.9066,36.9444,36.8958,36.912,88400.0
2005-06-23 10:10:00,68.34,68.38,68.01,68.1,168500.0,36.912,36.9336,36.7337,36.7824,168500.0
2005-06-23 10:15:00,68.1,68.25,68.01,68.1,259200.0,36.7824,36.8634,36.7337,36.7824,259200.0
2005-06-23 10:20:00,68.1,68.25,68.07,68.25,88900.0,36.7824,36.8634,36.7662,36.8634,88900.0
2005-06-23 10:25:00,68.25,68.3,68.22,68.28,96900.0,36.8634,36.8904,36.8472,36.8796,96900.0
2005-06-23 10:30:00,68.28,68.44,68.25,68.43,67100.0,36.8796,36.966,36.8634,36.9606,67100.0
2005-06-23 10:35:00,68.44,68.47,68.34,68.45,83300.0,36.966,36.9822,36.912,36.9714,83300.0
2005-06-23 10:40:00,68.44,68.44,68.36,68.42,66800.0,36.966,36.966,36.9228,36.9552,66800.0
2005-06-23 10:45:00,68.43,68.47,68.42,68.44,86700.0,36.9606,36.9822,36.9552,36.966,86700.0
2005-06-23 10:50:00,68.44,68.6,68.38,68.6,67700.0,36.966,37.0524,36.9336,37.0524,67700.0
2005-06-23 10:55:00,68.6,68.79,68.59,68.74,98200.0,37.0524,37.155,37.047,37.128,98200.0
2005-06-23 11:00:00,68.74,68.93,68.71,68.81,109800.0,37.128,37.2307,37.1118,37.1658,109800.0
2005-06-23 11:05:00,68.8,68.94,68.75,68.86,105300.0,37.1604,37.2361,37.1334,37.1928,105300.0
2005-06-23 11:10:00,68.86,68.91,68.78,68.84,144100.0,37.1928,37.2199,37.1496,37.182,144100.0
2005-06-23 11:15:00,68.82,68.94,68.8,68.88,124000.0,37.1712,37.2361,37.1604,37.2036,124000.0
2005-06-23 11:20:00,68.87,69.0,68.86,68.96,84600.0,37.1982,37.2685,37.1928,37.2469,84600.0
2005-06-23 11:25:00,68.93,68.96,68.86,68.88,68200.0,37.2307,37.2469,37.1928,37.2036,68200.0
2005-06-23 11:30:00,68.88,68.94,68.87,68.9,69200.0,37.2036,37.2361,37.1982,37.2145,69200.0
2005-06-23 11:35:00,68.9,68.93,68.89,68.9,57000.0,37.2145,37.2307,37.2091,37.2145,57000.0
2005-06-23 11:40:00,68.9,68.92,68.88,68.91,31700.0,37.2145,37.2253,37.2036,37.2199,31700.0
2005-06-23 11:45:00,68.9,68.95,68.8,68.9,126900.0,37.2145,37.2415,37.1604,37.2145,126900.0
2005-06-23 11:50:00,68.9,68.96,68.81,68.87,86800.0,37.2145,37.2469,37.1658,37.1982,86800.0
2005-06-23 11:55:00,68.86,68.88,68.8,68.83,63200.0,37.1928,37.2036,37.1604,37.1766,63200.0
2005-06-23 12:00:00,68.83,68.84,68.76,68.8,68000.0,37.1766,37.182,37.1388,37.1604,68000.0
2005-06-23 12:05:00,68.81,68.81,68.77,68.8,38400.0,37.1658,37.1658,37.1442,37.1604,38400.0
2005-06-23 12:10:00,68.79,68.82,68.78,68.81,40600.0,37.155,37.1712,37.1496,37.1658,40600.0
2005-06-23 12:15:00,68.81,68.82,68.79,68.79,11500.0,37.1658,37.1712,37.155,37.155,11500.0
2005-06-23 12:20:00,68.79,68.82,68.79,68.79,43000.0,37.155,37.1712,37.155,37.155,43000.0
2005-06-23 12:25:00,68.8,68.8,68.7,68.71,78200.0,37.1604,37.1604,37.1064,37.1118,78200.0
2005-06-23 12:30:00,68.71,68.71,68.62,68.66,61500.0,37.1118,37.1118,37.0632,37.0848,61500.0
2005-06-23 12:35:00,68.66,68.71,68.64,68.67,50200.0,37.0848,37.1118,37.074,37.0902,50200.0
2005-06-23 12:40:00,68.67,68.68,68.61,68.61,60400.0,37.0902,37.0956,37.0578,37.0578,60400.0
2005-06-23 12:45:00,68.62,68.62,68.56,68.56,68900.0,37.0632,37.0632,37.0308,37.0308,68900.0
2005-06-23 12:50:00,68.56,68.57,68.42,68.49,88600.0,37.0308,37.0362,36.9552,36.993,88600.0
2005-06-23 12:55:00,68.5,68.54,68.4,68.42,59000.0,36.9984,37.02,36.9444,36.9552,59000.0
2005-06-23 13:00:00,68.4,68.44,68.33,68.39,88900.0,36.9444,36.966,36.9066,36.939,88900.0
2005-06-23 13:05:00,68.38,68.41,68.23,68.25,89700.0,36.9336,36.9498,36.8526,36.8634,89700.0
2005-06-23 13:10:00,68.25,68.35,68.25,68.3,143500.0,36.8634,36.9174,36.8634,36.8904,143500.0
2005-06-23 13:15:00,68.3,68.33,68.27,68.31,41900.0,36.8904,36.9066,36.8742,36.8958,41900.0
2005-06-23 13:20:00,68.31,68.38,68.31,68.37,32600.0,36.8958,36.9336,36.8958,36.9282,32600.0
2005-06-23 13:25:00,68.37,68.41,68.36,68.4,28700.0,36.9282,36.9498,36.9228,36.9444,28700.0
2005-06-23 13:30:00,68.4,68.41,68.37,68.39,87000.0,36.9444,36.9498,36.9282,36.939,87000.0
2005-06-23 13:35:00,68.39,68.42,68.3,68.3,96300.0,36.939,36.9552,36.8904,36.8904,96300.0
2005-06-23 13:40:00,68.31,68.37,68.24,68.26,137900.0,36.8958,36.9282,36.858,36.8688,137900.0
2005-06-23 13:45:00,68.28,68.3,68.2,68.23,112800.0,36.8796,36.8904,36.8364,36.8526,112800.0
2005-06-23 13:50:00,68.22,68.45,68.19,68.45,172200.0,36.8472,36.9714,36.831,36.9714,172200.0
2005-06-23 13:55:00,68.44,68.5,68.36,68.47,102900.0,36.966,36.9984,36.9228,36.9822,102900.0
2005-06-23 14:00:00,68.47,68.48,68.45,68.47,108000.0,36.9822,36.9876,36.9714,36.9822,108000.0
2005-06-23 14:05:00,68.47,68.66,68.46,68.59,135100.0,36.9822,37.0848,36.9768,37.047,135100.0
2005-06-23 14:10:00,68.59,68.62,68.55,68.56,77000.0,37.047,37.0632,37.0254,37.0308,77000.0
2005-06-23 14:15:00,68.55,68.64,68.54,68.64,54100.0,37.0254,37.074,37.02,37.074,54100.0
2005-06-23 14:20:00,68.64,68.64,68.57,68.57,37600.0,37.074,37.074,37.0362,37.0362,37600.0
2005-06-23 14:25:00,68.57,68.57,68.49,68.5,60800.0,37.0362,37.0362,36.993,36.9984,60800.0
2005-06-23 14:30:00,68.51,68.51,68.48,68.51,21900.0,37.0038,37.0038,36.9876,37.0038,21900.0
2005-06-23 14:35:00,68.51,69.5,68.51,68.92,466900.0,37.0038,37.5385,37.0038,37.2253,466900.0
2005-06-23 14:40:00,68.87,68.87,68.7,68.74,185300.0,37.1982,37.1982,37.1064,37.128,185300.0
2005-06-23 14:45:00,68.74,68.84,68.66,68.84,60900.0,37.128,37.182,37.0848,37.182,60900.0
2005-06-23 14:50:00,68.84,68.97,68.83,68.97,111100.0,37.182,37.2523,37.1766,37.2523,111100.0
2005-06-23 14:55:00,68.98,69.5,68.92,69.3,228300.0,37.2577,37.5385,37.2253,37.4305,228300.0
2005-06-23 15:00:00,69.3,69.41,69.3,69.33,208000.0,37.4305,37.4899,37.4305,37.4467,208000.0
2005-06-23 15:05:00,69.31,69.34,69.19,69.28,278900.0,37.4359,37.4521,37.3711,37.4197,278900.0
2005-06-23 15:10:00,69.29,69.5,69.24,69.43,173800.0,37.4251,37.5385,37.3981,37.5007,173800.0
2005-06-23 15:15:00,69.42,69.43,69.32,69.36,94600.0,37.4953,37.5007,37.4413,37.4629,94600.0
2005-06-23 15:20:00,69.36,69.38,69.25,69.25,105100.0,37.4629,37.4737,37.4035,37.4035,105100.0
2005-06-23 15:25:00,69.27,69.31,69.13,69.15,90700.0,37.4143,37.4359,37.3387,37.3495,90700.0
2005-06-23 15:30:00,69.15,69.16,69.05,69.14,53100.0,37.3495,37.3549,37.2955,37.3441,53100.0
2005-06-23 15:35:00,69.14,69.31,69.13,69.3,94000.0,37.3441,37.4359,37.3387,37.4305,94000.0
2005-06-23 15:40:00,69.3,69.3,69.22,69.25,66900.0,37.4305,37.4305,37.3873,37.4035,66900.0
2005-06-23 15:45:00,69.26,69.28,69.2,69.26,106300.0,37.4089,37.4197,37.3765,37.4089,106300.0
2005-06-23 15:50:00,69.26,69.28,69.07,69.11,88900.0,37.4089,37.4197,37.3063,37.3279,88900.0
2005-06-23 15:55:00,69.1,69.1,68.9,68.93,146500.0,37.3225,37.3225,37.2145,37.2307,146500.0
2005-06-24 09:30:00,69.05,69.25,69.0,69.0,133600.0,37.2955,37.4035,37.2685,37.2685,133600.0
2005-06-24 09:35:00,69.03,69.05,69.0,69.04,57700.0,37.2847,37.2955,37.2685,37.2901,57700.0
2005-06-24 09:40:00,69.02,69.02,68.7,68.8,92200.0,37.2793,37.2793,37.1064,37.1604,92200.0
2005-06-24 09:45:00,68.8,69.01,68.8,69.0,42600.0,37.1604,37.2739,37.1604,37.2685,42600.0
2005-06-24 09:50:00,69.01,69.01,68.92,68.94,44400.0,37.2739,37.2739,37.2253,37.2361,44400.0
2005-06-24 09:55:00,68.93,68.94,68.85,68.85,44400.0,37.2307,37.2361,37.1874,37.1874,44400.0
2005-06-24 10:00:00,68.85,68.9,68.84,68.85,54100.0,37.1874,37.2145,37.182,37.1874,54100.0
2005-06-24 10:05:00,68.84,68.92,68.8,68.84,58700.0,37.182,37.2253,37.1604,37.182,58700.0
2005-06-24 10:10:00,68.84,68.87,68.8,68.81,47100.0,37.182,37.1982,37.1604,37.1658,47100.0
2005-06-24 10:15:00,68.8,68.86,68.75,68.75,38600.0,37.1604,37.1928,37.1334,37.1334,38600.0
2005-06-24 10:20:00,68.76,68.88,68.75,68.88,40000.0,37.1388,37.2036,37.1334,37.2036,40000.0
2005-06-24 10:25:00,68.88,68.93,68.79,68.8,39500.0,37.2036,37.2307,37.155,37.1604,39500.0
2005-06-24 10:30:00,68.78,68.84,68.75,68.81,51900.0,37.1496,37.182,37.1334,37.1658,51900.0
2005-06-24 10:35:00,68.81,68.87,68.79,68.87,26200.0,37.1658,37.1982,37.155,37.1982,26200.0
2005-06-24 10:40:00,68.86,68.98,68.86,68.91,29200.0,37.1928,37.2577,37.1928,37.2199,29200.0
2005-06-24 10:45:00,68.91,68.99,68.9,68.99,32100.0,37.2199,37.2631,37.2145,37.2631,32100.0
2005-06-24 10:50:00,69.0,69.1,68.98,69.1,34700.0,37.2685,37.3225,37.2577,37.3225,34700.0
2005-06-24 10:55:00,69.08,69.08,69.07,69.08,23600.0,37.3117,37.3117,37.3063,37.3117,23600.0
2005-06-24 11:00:00,69.09,69.1,69.03,69.08,41100.0,37.3171,37.3225,37.2847,37.3117,41100.0
2005-06-24 11:05:00,69.08,69.1,69.05,69.08,20400.0,37.3117,37.3225,37.2955,37.3117,20400.0
2005-06-24 11:10:00,69.08,69.23,69.08,69.21,30700.0,37.3117,37.3927,37.3117,37.3819,30700.0
2005-06-24 11:15:00,69.22,69.3,69.19,69.26,41700.0,37.3873,37.4305,37.3711,37.4089,41700.0
2005-06-24 11:20:00,69.25,69.26,69.18,69.2,27300.0,37.4035,37.4089,37.3657,37.3765,27300.0
2005-06-24 11:25:00,69.2,69.2,69.08,69.09,15400.0,37.3765,37.3765,37.3117,37.3171,15400.0
2005-06-24 11:30:00,69.09,69.1,69.04,69.08,33100.0,37.3171,37.3225,37.2901,37.3117,33100.0
2005-06-24 11:35:00,69.08,69.1,69.07,69.1,22200.0,37.3117,37.3225,37.3063,37.3225,22200.0
2005-06-24 11:40:00,69.1,69.12,69.1,69.12,32500.0,37.3225,37.3333,37.3225,37.3333,32500.0
2005-06-24 11:45:00,69.12,69.16,69.09,69.15,26900.0,37.3333,37.3549,37.3171,37.3495,26900.0
2005-06-24 11:50:00,69.14,69.2,69.13,69.16,46800.0,37.3441,37.3765,37.3387,37.3549,46800.0
2005-06-24 11:55:00,69.17,69.22,69.12,69.17,23100.0,37.3603,37.3873,37.3333,37.3603,23100.0
2005-06-24 12:00:00,69.18,69.28,69.17,69.22,36300.0,37.3657,37.4197,37.3603,37.3873,36300.0
2005-06-24 12:05:00,69.23,69.24,69.12,69.12,22400.0,37.3927,37.3981,37.3333,37.3333,22400.0
2005-06-24 12:10:00,69.11,69.13,69.07,69.1,36000.0,37.3279,37.3387,37.3063,37.3225,36000.0
2005-06-24 12:15:00,69.1,69.25,69.1,69.21,26200.0,37.3225,37.4035,37.3225,37.3819,26200.0
2005-06-24 12:20:00,69.21,69.21,69.15,69.15,24400.0,37.3819,37.3819,37.3495,37.3495,24400.0
2005-06-24 12:25:00,69.15,69.16,69.11,69.11,20700.0,37.3495,37.3549,37.3279,37.3279,20700.0
2005-06-24 12:30:00,69.1,69.11,69.09,69.09,20500.0,37.3225,37.3279,37.3171,37.3171,20500.0
2005-06-24 12:35:00,69.1,69.1,69.05,69.05,17900.0,37.3225,37.3225,37.2955,37.2955,17900.0
2005-06-24 12:40:00,69.05,69.07,69.02,69.07,19300.0,37.2955,37.3063,37.2793,37.3063,19300.0
2005-06-24 12:45:00,69.07,69.12,69.06,69.12,45200.0,37.3063,37.3333,37.3009,37.3333,45200.0
2005-06-24 12:50:00,69.11,69.14,69.08,69.14,33600.0,37.3279,37.3441,37.3117,37.3441,33600.0
2005-06-24 12:55:00,69.14,69.15,69.08,69.11,19100.0,37.3441,37.3495,37.3117,37.3279,19100.0
2005-06-24 13:00:00,69.11,69.12,69.09,69.11,16800.0,37.3279,37.3333,37.3171,37.3279,16800.0
2005-06-24 13:05:00,69.12,69.16,69.11,69.13,12800.0,37.3333,37.3549,37.3279,37.3387,12800.0
2005-06-24 13:10:00,69.13,69.13,69.08,69.13,32500.0,37.3387,37.3387,37.3117,37.3387,32500.0
2005-06-24 13:15:00,69.13,69.2,69.12,69.19,17300.0,37.3387,37.3765,37.3333,37.3711,17300.0
2005-06-24 13:20:00,69.19,69.22,69.19,69.22,24200.0,37.3711,37.3873,37.3711,37.3873,24200.0
2005-06-24 13:25:00,69.21,69.21,69.1,69.12,44600.0,37.3819,37.3819,37.3225,37.3333,44600.0
2005-06-24 13:30:00,69.13,69.14,69.07,69.14,43000.0,37.3387,37.3441,37.3063,37.3441,43000.0
2005-06-24 13:35:00,69.14,69.19,69.13,69.16,28100.0,37.3441,37.3711,37.3387,37.3549,28100.0
2005-06-24 13:40:00,69.16,69.17,69.11,69.14,55800.0,37.3549,37.3603,37.3279,37.3441,55800.0
2005-06-24 13:45:00,69.12,69.13,69.02,69.06,63600.0,37.3333,37.3387,37.2793,37.3009,63600.0
2005-06-24 13:50:00,69.07,69.14,69.07,69.08,32200.0,37.3063,37.3441,37.3063,37.3117,32200.0
2005-06-24 13:55:00,69.09,69.1,69.04,69.04,40200.0,37.3171,37.3225,37.2901,37.2901,40200.0
2005-06-24 14:00:00,69.05,69.07,69.02,69.03,36600.0,37.2955,37.3063,37.2793,37.2847,36600.0
2005-06-24 14:05:00,69.03,69.05,68.89,68.89,85700.0,37.2847,37.2955,37.2091,37.2091,85700.0
2005-06-24 14:10:00,68.88,68.89,68.79,68.79,29200.0,37.2036,37.2091,37.155,37.155,29200.0
2005-06-24 14:15:00,68.8,68.8,68.71,68.75,60400.0,37.1604,37.1604,37.1118,37.1334,60400.0
2005-06-24 14:20:00,68.73,68.75,68.6,68.69,24900.0,37.1226,37.1334,37.0524,37.101,24900.0
2005-06-24 14:25:00,68.7,68.72,68.6,68.68,37400.0,37.1064,37.1172,37.0524,37.0956,37400.0
2005-06-24 14:30:00,68.69,68.81,68.68,68.81,22200.0,37.101,37.1658,37.0956,37.1658,22200.0
2005-06-24 14:35:00,68.8,68.81,68.8,68.8,9300.0,37.1604,37.1658,37.1604,37.1604,9300.0
2005-06-24 14:40:00,68.79,68.8,68.78,68.78,4400.0,37.155,37.1604,37.1496,37.1496,4400.0
2005-06-24 14:45:00,68.79,68.84,68.78,68.8,20500.0,37.155,37.182,37.1496,37.1604,20500.0
2005-06-24 14:50:00,68.84,68.84,68.83,68.84,2100.0,37.182,37.182,37.1766,37.182,2100.0
2005-06-24 14:55:00,68.81,68.84,68.76,68.81,50100.0,37.1658,37.182,37.1388,37.1658,50100.0
2005-06-24 15:00:00,68.8,68.8,68.77,68.79,18800.0,37.1604,37.1604,37.1442,37.155,18800.0
2005-06-24 15:05:00,68.79,68.81,68.75,68.75,21900.0,37.155,37.1658,37.1334,37.1334,21900.0
2005-06-24 15:10:00,68.75,68.8,68.72,68.77,30600.0,37.1334,37.1604,37.1172,37.1442,30600.0
2005-06-24 15:15:00,68.76,68.84,68.72,68.83,14500.0,37.1388,37.182,37.1172,37.1766,14500.0
2005-06-24 15:20:00,68.83,68.89,68.8,68.86,21700.0,37.1766,37.2091,37.1604,37.1928,21700.0
2005-06-24 15:25:00,68.87,68.87,68.78,68.85,46100.0,37.1982,37.1982,37.1496,37.1874,46100.0
2005-06-24 15:30:00,68.85,68.93,68.83,68.88,56400.0,37.1874,37.2307,37.1766,37.2036,56400.0
2005-06-24 15:35:00,68.91,68.92,68.86,68.91,26900.0,37.2199,37.2253,37.1928,37.2199,26900.0
2005-06-24 15:40:00,68.91,68.91,68.84,68.86,40000.0,37.2199,37.2199,37.182,37.1928,40000.0
2005-06-24 15:45:00,68.86,68.86,68.75,68.76,30800.0,37.1928,37.1928,37.1334,37.1388,30800.0
2005-06-24 15:50:00,68.75,68.76,68.63,68.65,41400.0,37.1334,37.1388,37.0686,37.0794,41400.0
2005-06-24 15:55:00,68.63,68.64,68.59,68.6,66700.0,37.0686,37.074,37.047,37.0524,66700.0
2005-06-27 09:30:00,68.6,68.7,68.6,68.67,48800.0,37.0524,37.1064,37.0524,37.0902,48800.0
2005-06-27 09:35:00,68.65,68.78,68.62,68.76,14300.0,37.0794,37.1496,37.0632,37.1388,14300.0
2005-06-27 09:40:00,68.77,68.77,68.58,68.66,16700.0,37.1442,37.1442,37.0416,37.0848,16700.0
2005-06-27 09:45:00,68.69,68.69,68.6,68.62,22800.0,37.101,37.101,37.0524,37.0632,22800.0
2005-06-27 09:50:00,68.64,68.65,68.55,68.57,14400.0,37.074,37.0794,37.0254,37.0362,14400.0
2005-06-27 09:55:00,68.55,68.61,68.55,68.59,20500.0,37.0254,37.0578,37.0254,37.047,20500.0
2005-06-27 10:00:00,68.59,68.62,68.58,68.62,31800.0,37.047,37.0632,37.0416,37.0632,31800.0
2005-06-27 10:05:00,68.62,68.62,68.53,68.53,13500.0,37.0632,37.0632,37.0146,37.0146,13500.0
2005-06-27 10:10:00,68.53,68.61,68.5,68.54,34400.0,37.0146,37.0578,36.9984,37.02,34400.0
2005-06-27 10:15:00,68.54,68.7,68.54,68.64,33300.0,37.02,37.1064,37.02,37.074,33300.0
2005-06-27 10:20:00,68.66,68.69,68.56,68.56,25500.0,37.0848,37.101,37.0308,37.0308,25500.0
2005-06-27 10:25:00,68.58,68.63,68.58,68.61,22100.0,37.0416,37.0686,37.0416,37.0578,22100.0
2005-06-27 10:30:00,68.6,68.69,68.58,68.67,17800.0,37.0524,37.101,37.0416,37.0902,17800.0
2005-06-27 10:35:00,68.68,68.72,68.64,68.64,14900.0,37.0956,37.1172,37.074,37.074,14900.0
2005-06-27 10:40:00,68.64,68.66,68.58,68.61,10600.0,37.074,37.0848,37.0416,37.0578,10600.0
2005-06-27 10:45:00,68.6,68.66,68.59,68.66,16300.0,37.0524,37.0848,37.047,37.0848,16300.0
2005-06-27 10:50:00,68.65,68.7,68.63,68.68,20100.0,37.0794,37.1064,37.0686,37.0956,20100.0
2005-06-27 10:55:00,68.68,68.69,68.64,68.68,14900.0,37.0956,37.101,37.074,37.0956,14900.0
2005-06-27 11:00:00,68.69,68.69,68.62,68.63,11800.0,37.101,37.101,37.0632,37.0686,11800.0
2005-06-27 11:05:00,68.63,68.65,68.59,68.59,13700.0,37.0686,37.0794,37.047,37.047,13700.0
2005-06-27 11:10:00,68.6,68.61,68.59,68.6,21600.0,37.0524,37.0578,37.047,37.0524,21600.0
2005-06-27 11:15:00,68.6,68.69,68.59,68.68,25100.0,37.0524,37.101,37.047,37.0956,25100.0
2005-06-27 11:20:00,68.69,68.69,68.65,68.67,20600.0,37.101,37.101,37.0794,37.0902,20600.0
2005-06-27 11:25:00,68.68,68.69,68.62,68.68,15400.0,37.0956,37.101,37.0632,37.0956,15400.0
2005-06-27 11:30:00,68.67,68.67,68.56,68.6,26600.0,37.0902,37.0902,37.0308,37.0524,26600.0
2005-06-27 11:35:00,68.61,68.61,68.56,68.57,15200.0,37.0578,37.0578,37.0308,37.0362,15200.0
2005-06-27 11:40:00,68.56,68.68,68.56,68.6,21800.0,37.0308,37.0956,37.0308,37.0524,21800.0
2005-06-27 11:45:00,68.61,68.65,68.58,68.65,14600.0,37.0578,37.0794,37.0416,37.0794,14600.0
2005-06-27 11:50:00,68.65,68.66,68.58,68.61,35000.0,37.0794,37.0848,37.0416,37.0578,35000.0
2005-06-27 11:55:00,68.62,68.66,68.61,68.64,17000.0,37.0632,37.0848,37.0578,37.074,17000.0
2005-06-27 12:00:00,68.64,68.65,68.57,68.58,19800.0,37.074,37.0794,37.0362,37.0416,19800.0
2005-06-27 12:05:00,68.56,68.58,68.56,68.57,14900.0,37.0308,37.0416,37.0308,37.0362,14900.0
2005-06-27 12:10:00,68.58,68.62,68.57,68.57,40300.0,37.0416,37.0632,37.0362,37.0362,40300.0
2005-06-27 12:15:00,68.57,68.65,68.57,68.6,15700.0,37.0362,37.0794,37.0362,37.0524,15700.0
2005-06-27 12:20:00,68.61,68.61,68.6,68.61,10100.0,37.0578,37.0578,37.0524,37.0578,10100.0
2005-06-27 12:25:00,68.61,68.63,68.59,68.6,20400.0,37.0578,37.0686,37.047,37.0524,20400.0
2005-06-27 12:30:00,68.59,68.61,68.58,68.61,11800.0,37.047,37.0578,37.0416,37.0578,11800.0
2005-06-27 12:35:00,68.61,68.61,68.57,68.59,35100.0,37.0578,37.0578,37.0362,37.047,35100.0
2005-06-27 12:40:00,68.59,68.59,68.55,68.56,19700.0,37.047,37.047,37.0254,37.0308,19700.0
2005-06-27 12:45:00,68.56,68.57,68.5,68.53,15600.0,37.0308,37.0362,36.9984,37.0146,15600.0
2005-06-27 12:50:00,68.53,68.54,68.51,68.54,28900.0,37.0146,37.02,37.0038,37.02,28900.0
2005-06-27 12:55:00,68.54,68.54,68.5,68.53,16100.0,37.02,37.02,36.9984,37.0146,16100.0
2005-06-27 13:00:00,68.51,68.53,68.5,68.52,21000.0,37.0038,37.0146,36.9984,37.0092,21000.0
2005-06-27 13:05:00,68.52,68.55,68.52,68.54,11200.0,37.0092,37.0254,37.0092,37.02,11200.0
2005-06-27 13:10:00,68.55,68.57,68.54,68.55,9800.0,37.0254,37.0362,37.02,37.0254,9800.0
2005-06-27 13:15:00,68.55,68.57,68.53,68.56,13500.0,37.0254,37.0362,37.0146,37.0308,13500.0
2005-06-27 13:20:00,68.56,68.57,68.54,68.54,12300.0,37.0308,37.0362,37.02,37.02,12300.0
2005-06-27 13:25:00,68.54,68.56,68.53,68.55,9800.0,37.02,37.0308,37.0146,37.0254,9800.0
2005-06-27 13:30:00,68.54,68.58,68.52,68.57,17100.0,37.02,37.0416,37.0092,37.0362,17100.0
2005-06-27 13:35:00,68.57,68.57,68.54,68.55,11500.0,37.0362,37.0362,37.02,37.0254,11500.0
2005-06-27 13:40:00,68.55,68.56,68.51,68.54,23700.0,37.0254,37.0308,37.0038,37.02,23700.0
2005-06-27 13:45:00,68.54,68.55,68.51,68.55,24400.0,37.02,37.0254,37.0038,37.0254,24400.0
2005-06-27 13:50:00,68.54,68.55,68.52,68.53,24300.0,37.02,37.0254,37.0092,37.0146,24300.0
2005-06-27 13:55:00,68.52,68.52,68.5,68.51,37800.0,37.0092,37.0092,36.9984,37.0038,37800.0
2005-06-27 14:00:00,68.51,68.6,68.51,68.58,55900.0,37.0038,37.0524,37.0038,37.0416,55900.0
2005-06-27 14:05:00,68.59,68.61,68.55,68.56,27300.0,37.047,37.0578,37.0254,37.0308,27300.0
2005-06-27 14:10:00,68.56,68.61,68.54,68.59,22400.0,37.0308,37.0578,37.02,37.047,22400.0
2005-06-27 14:15:00,68.58,68.59,68.51,68.51,9900.0,37.0416,37.047,37.0038,37.0038,9900.0
2005-06-27 14:20:00,68.51,68.54,68.51,68.53,17200.0,37.0038,37.02,37.0038,37.0146,17200.0
2005-06-27 14:25:00,68.53,68.56,68.5,68.51,32500.0,37.0146,37.0308,36.9984,37.0038,32500.0
2005-06-27 14:30:00,68.5,68.61,68.5,68.61,19600.0,36.9984,37.0578,36.9984,37.0578,19600.0
2005-06-27 14:35:00,68.59,68.6,68.5,68.5,21000.0,37.047,37.0524,36.9984,36.9984,21000.0
2005-06-27 14:40:00,68.5,68.51,68.48,68.48,44000.0,36.9984,37.0038,36.9876,36.9876,44000.0
2005-06-27 14:45:00,68.48,68.49,68.46,68.48,20400.0,36.9876,36.993,36.9768,36.9876,20400.0
2005-06-27 14:50:00,68.48,68.52,68.46,68.52,31700.0,36.9876,37.0092,36.9768,37.0092,31700.0
2005-06-27 14:55:00,68.5,68.56,68.5,68.51,20500.0,36.9984,37.0308,36.9984,37.0038,20500.0
2005-06-27 15:00:00,68.49,68.5,68.42,68.42,14600.0,36.993,36.9984,36.9552,36.9552,14600.0
2005-06-27 15:05:00,68.43,68.47,68.39,68.46,48200.0,36.9606,36.9822,36.939,36.9768,48200.0
2005-06-27 15:10:00,68.46,68.54,68.46,68.49,38400.0,36.9768,37.02,36.9768,36.993,38400.0
2005-06-27 15:15:00,68.49,68.57,68.48,68.54,34400.0,36.993,37.0362,36.9876,37.02,34400.0
2005-06-27 15:20:00,68.52,68.53,68.5,68.5,20300.0,37.0092,37.0146,36.9984,36.9984,20300.0
2005-06-27 15:25:00,68.5,68.53,68.49,68.51,39500.0,36.9984,37.0146,36.993,37.0038,39500.0
2005-06-27 15:30:00,68.52,68.52,68.49,68.5,17400.0,37.0092,37.0092,36.993,36.9984,17400.0
2005-06-27 15:35:00,68.51,68.53,68.5,68.53,22300.0,37.0038,37.0146,36.9984,37.0146,22300.0
2005-06-27 15:40:00,68.52,68.52,68.42,68.44,20200.0,37.0092,37.0092,36.9552,36.966,20200.0
2005-06-27 15:45:00,68.44,68.48,68.44,68.47,18300.0,36.966,36.9876,36.966,36.9822,18300.0
2005-06-27 15:50:00,68.48,68.48,68.45,68.46,23300.0,36.9876,36.9876,36.9714,36.9768,23300.0
2005-06-27 15:55:00,68.47,68.48,68.44,68.45,30300.0,36.9822,36.9876,36.966,36.9714,30300.0
2005-06-28 09:30:00,68.75,69.0,68.75,68.91,53500.0,37.1334,37.2685,37.1334,37.2199,53500.0
2005-06-28 09:35:00,68.93,68.93,68.81,68.89,29600.0,37.2307,37.2307,37.1658,37.2091,29600.0
2005-06-28 09:40:00,68.89,68.9,68.84,68.9,64000.0,37.2091,37.2145,37.182,37.2145,64000.0
2005-06-28 09:45:00,68.92,69.03,68.91,69.03,52100.0,37.2253,37.2847,37.2199,37.2847,52100.0
2005-06-28 09:50:00,69.06,69.09,68.88,68.93,43300.0,37.3009,37.3171,37.2036,37.2307,43300.0
2005-06-28 09:55:00,68.96,69.04,68.93,69.02,34900.0,37.2469,37.2901,37.2307,37.2793,34900.0
2005-06-28 10:00:00,69.02,69.05,68.51,68.99,55500.0,37.2793,37.2955,37.0038,37.2631,55500.0
2005-06-28 10:05:00,68.98,69.1,68.95,69.08,38100.0,37.2577,37.3225,37.2415,37.3117,38100.0
2005-06-28 10:10:00,69.12,69.26,69.12,69.17,22800.0,37.3333,37.4089,37.3333,37.3603,22800.0
2005-06-28 10:15:00,69.17,69.39,69.17,69.24,38200.0,37.3603,37.4791,37.3603,37.3981,38200.0
2005-06-28 10:20:00,69.23,69.24,69.2,69.2,27000.0,37.3927,37.3981,37.3765,37.3765,27000.0
2005-06-28 10:25:00,69.2,69.23,69.17,69.23,24700.0,37.3765,37.3927,37.3603,37.3927,24700.0
2005-06-28 10:30:00,69.23,69.23,69.17,69.18,30600.0,37.3927,37.3927,37.3603,37.3657,30600.0
2005-06-28 10:35:00,69.19,69.24,69.13,69.14,29600.0,37.3711,37.3981,37.3387,37.3441,29600.0
2005-06-28 10:40:00,69.13,69.19,69.11,69.14,23200.0,37.3387,37.3711,37.3279,37.3441,23200.0
2005-06-28 10:45:00,69.14,69.15,69.12,69.12,28200.0,37.3441,37.3495,37.3333,37.3333,28200.0
2005-06-28 10:50:00,69.13,69.13,69.08,69.08,20700.0,37.3387,37.3387,37.3117,37.3117,20700.0
2005-06-28 10:55:00,69.08,69.08,69.05,69.07,15500.0,37.3117,37.3117,37.2955,37.3063,15500.0
2005-06-28 11:00:00,69.08,69.11,69.05,69.06,26200.0,37.3117,37.3279,37.2955,37.3009,26200.0
2005-06-28 11:05:00,69.07,69.15,69.05,69.14,26400.0,37.3063,37.3495,37.2955,37.3441,26400.0
2005-06-28 11:10:00,69.13,69.14,69.08,69.09,13800.0,37.3387,37.3441,37.3117,37.3171,13800.0
2005-06-28 11:15:00,69.09,69.1,69.05,69.08,19200.0,37.3171,37.3225,37.2955,37.3117,19200.0
2005-06-28 11:20:00,69.08,69.16,69.06,69.08,27000.0,37.3117,37.3549,37.3009,37.3117,27000.0
2005-06-28 11:25:00,69.08,69.12,69.08,69.1,21400.0,37.3117,37.3333,37.3117,37.3225,21400.0
2005-06-28 11:30:00,69.1,69.12,69.06,69.06,30700.0,37.3225,37.3333,37.3009,37.3009,30700.0
2005-06-28 11:35:00,69.06,69.13,69.03,69.05,30400.0,37.3009,37.3387,37.2847,37.2955,30400.0
2005-06-28 11:40:00,69.05,69.07,69.03,69.04,74500.0,37.2955,37.3063,37.2847,37.2901,74500.0
2005-06-28 11:45:00,69.03,69.08,69.03,69.08,18200.0,37.2847,37.3117,37.2847,37.3117,18200.0
2005-06-28 11:50:00,69.07,69.12,69.06,69.07,20800.0,37.3063,37.3333,37.3009,37.3063,20800.0
2005-06-28 11:55:00,69.08,69.1,69.07,69.09,9300.0,37.3117,37.3225,37.3063,37.3171,9300.0
2005-06-28 12:00:00,69.09,69.1,69.04,69.06,19500.0,37.3171,37.3225,37.2901,37.3009,19500.0
2005-06-28 12:05:00,69.06,69.06,69.03,69.03,9800.0,37.3009,37.3009,37.2847,37.2847,9800.0
2005-06-28 12:10:00,69.04,69.06,69.03,69.05,22000.0,37.2901,37.3009,37.2847,37.2955,22000.0
2005-06-28 12:15:00,69.05,69.06,69.0,69.0,45000.0,37.2955,37.3009,37.2685,37.2685,45000.0
2005-06-28 12:20:00,69.0,69.01,68.96,68.96,17600.0,37.2685,37.2739,37.2469,37.2469,17600.0
2005-06-28 12:25:00,68.97,68.99,68.96,68.98,16900.0,37.2523,37.2631,37.2469,37.2577,16900.0
2005-06-28 12:30:00,68.99,68.99,68.93,68.95,23600.0,37.2631,37.2631,37.2307,37.2415,23600.0
2005-06-28 12:35:00,68.94,68.97,68.93,68.97,8500.0,37.2361,37.2523,37.2307,37.2523,8500.0
2005-06-28 12:40:00,68.96,68.98,68.93,68.95,14600.0,37.2469,37.2577,37.2307,37.2415,14600.0
2005-06-28 12:45:00,68.95,68.98,68.92,68.93,26600.0,37.2415,37.2577,37.2253,37.2307,26600.0
2005-06-28 12:50:00,68.94,68.94,68.9,68.92,16800.0,37.2361,37.2361,37.2145,37.2253,16800.0
2005-06-28 12:55:00,68.91,68.95,68.85,68.86,42300.0,37.2199,37.2415,37.1874,37.1928,42300.0
2005-06-28 13:00:00,68.85,68.95,68.85,68.95,18600.0,37.1874,37.2415,37.1874,37.2415,18600.0
2005-06-28 13:05:00,68.95,68.95,68.88,68.91,17400.0,37.2415,37.2415,37.2036,37.2199,17400.0
2005-06-28 13:10:00,68.92,69.09,68.92,69.07,25700.0,37.2253,37.3171,37.2253,37.3063,25700.0
2005-06-28 13:15:00,69.07,69.15,69.05,69.09,24700.0,37.3063,37.3495,37.2955,37.3171,24700.0
2005-06-28 13:20:00,69.1,69.23,69.08,69.22,33900.0,37.3225,37.3927,37.3117,37.3873,33900.0
2005-06-28 13:25:00,69.23,69.28,69.23,69.26,27700.0,37.3927,37.4197,37.3927,37.4089,27700.0
2005-06-28 13:30:00,69.26,69.28,69.25,69.25,21200.0,37.4089,37.4197,37.4035,37.4035,21200.0
2005-06-28 13:35:00,69.23,69.24,69.2,69.21,9600.0,37.3927,37.3981,37.3765,37.3819,9600.0
2005-06-28 13:40:00,69.22,69.25,69.21,69.21,14200.0,37.3873,37.4035,37.3819,37.3819,14200.0
2005-06-28 13:45:00,69.21,69.27,69.21,69.21,22000.0,37.3819,37.4143,37.3819,37.3819,22000.0
2005-06-28 13:50:00,69.21,69.25,69.2,69.25,29400.0,37.3819,37.4035,37.3765,37.4035,29400.0
2005-06-28 13:55:00,69.25,69.25,69.22,69.25,8400.0,37.4035,37.4035,37.3873,37.4035,8400.0
2005-06-28 14:00:00,69.25,69.34,69.24,69.33,47300.0,37.4035,37.4521,37.3981,37.4467,47300.0
2005-06-28 14:05:00,69.33,69.36,69.23,69.36,42100.0,37.4467,37.4629,37.3927,37.4629,42100.0
2005-06-28 14:10:00,69.36,69.41,69.35,69.41,48100.0,37.4629,37.4899,37.4575,37.4899,48100.0
2005-06-28 14:15:00,69.41,69.42,69.39,69.4,13000.0,37.4899,37.4953,37.4791,37.4845,13000.0
2005-06-28 14:20:00,69.4,69.41,69.36,69.37,16200.0,37.4845,37.4899,37.4629,37.4683,16200.0
2005-06-28 14:25:00,69.38,69.47,69.37,69.44,23800.0,37.4737,37.5223,37.4683,37.5061,23800.0
2005-06-28 14:30:00,69.44,69.49,69.44,69.49,23300.0,37.5061,37.5331,37.5061,37.5331,23300.0
2005-06-28 14:35:00,69.5,69.67,69.5,69.6,54000.0,37.5385,37.6303,37.5385,37.5925,54000.0
2005-06-28 14:40:00,69.61,69.74,69.6,69.74,65200.0,37.5979,37.6682,37.5925,37.6682,65200.0
2005-06-28 14:45:00,69.72,69.75,69.65,69.66,47700.0,37.6574,37.6736,37.6195,37.6249,47700.0
2005-06-28 14:50:00,69.65,69.76,69.6,69.71,56800.0,37.6195,37.679,37.5925,37.652,56800.0
2005-06-28 14:55:00,69.72,69.72,69.65,69.66,44800.0,37.6574,37.6574,37.6195,37.6249,44800.0
2005-06-28 15:00:00,69.67,69.7,69.62,69.68,44400.0,37.6303,37.6466,37.6033,37.6357,44400.0
2005-06-28 15:05:00,69.68,69.71,69.68,69.7,32000.0,37.6357,37.652,37.6357,37.6466,32000.0
2005-06-28 15:10:00,69.71,69.71,69.65,69.66,27000.0,37.652,37.652,37.6195,37.6249,27000.0
2005-06-28 15:15:00,69.66,69.66,69.63,69.63,22000.0,37.6249,37.6249,37.6087,37.6087,22000.0
2005-06-28 15:20:00,69.63,69.64,69.58,69.59,44100.0,37.6087,37.6141,37.5817,37.5871,44100.0
2005-06-28 15:25:00,69.59,69.6,69.56,69.59,42400.0,37.5871,37.5925,37.5709,37.5871,42400.0
2005-06-28 15:30:00,69.59,69.63,69.58,69.6,73000.0,37.5871,37.6087,37.5817,37.5925,73000.0
2005-06-28 15:35:00,69.61,69.68,69.61,69.68,31200.0,37.5979,37.6357,37.5979,37.6357,31200.0
2005-06-28 15:40:00,69.67,69.72,69.67,69.71,37700.0,37.6303,37.6574,37.6303,37.652,37700.0
2005-06-28 15:45:00,69.72,69.75,69.68,69.75,59500.0,37.6574,37.6736,37.6357,37.6736,59500.0
2005-06-28 15:50:00,69.74,69.85,69.73,69.84,65200.0,37.6682,37.7276,37.6628,37.7222,65200.0
2005-06-28 15:55:00,69.84,69.85,69.82,69.82,58100.0,37.7222,37.7276,37.7114,37.7114,58100.0
2005-06-29 09:30:00,70.49,70.53,69.9,69.9,44900.0,38.0732,38.0949,37.7546,37.7546,44900.0
2005-06-29 09:35:00,69.89,69.93,69.84,69.86,46000.0,37.7492,37.7708,37.7222,37.733,46000.0
2005-06-29 09:40:00,69.86,69.87,69.81,69.83,80200.0,37.733,37.7384,37.706,37.7168,80200.0
2005-06-29 09:45:00,69.84,70.14,69.84,70.04,71000.0,37.7222,37.8842,37.7222,37.8302,71000.0
2005-06-29 09:50:00,70.05,70.07,69.95,69.96,57700.0,37.8356,37.8464,37.7816,37.787,57700.0
2005-06-29 09:55:00,69.96,69.98,69.8,69.8,21000.0,37.787,37.7978,37.7006,37.7006,21000.0
2005-06-29 10:00:00,69.81,69.86,69.81,69.86,22700.0,37.706,37.733,37.706,37.733,22700.0
2005-06-29 10:05:00,69.87,70.0,69.86,69.99,25300.0,37.7384,37.8086,37.733,37.8032,25300.0
2005-06-29 10:10:00,69.97,70.06,69.97,70.0,30500.0,37.7924,37.841,37.7924,37.8086,30500.0
2005-06-29 10:15:00,70.01,70.04,69.99,70.01,24900.0,37.814,37.8302,37.8032,37.814,24900.0
2005-06-29 10:20:00,70.01,70.05,69.95,69.95,26100.0,37.814,37.8356,37.7816,37.7816,26100.0
2005-06-29 10:25:00,69.95,70.0,69.9,70.0,24000.0,37.7816,37.8086,37.7546,37.8086,24000.0
2005-06-29 10:30:00,69.99,70.29,69.99,70.29,68400.0,37.8032,37.9652,37.8032,37.9652,68400.0
2005-06-29 10:35:00,70.28,70.29,70.13,70.13,28300.0,37.9598,37.9652,37.8788,37.8788,28300.0
2005-06-29 10:40:00,70.13,70.3,70.13,70.26,64300.0,37.8788,37.9706,37.8788,37.949,64300.0
2005-06-29 10:45:00,70.26,70.27,70.15,70.23,23500.0,37.949,37.9544,37.8896,37.9328,23500.0
2005-06-29 10:50:00,70.23,70.26,70.21,70.23,11600.0,37.9328,37.949,37.922,37.9328,11600.0
2005-06-29 10:55:00,70.23,70.24,70.18,70.19,13500.0,37.9328,37.9382,37.9058,37.9112,13500.0
2005-06-29 11:00:00,70.19,70.23,70.11,70.12,15300.0,37.9112,37.9328,37.868,37.8734,15300.0
2005-06-29 11:05:00,70.12,70.15,70.08,70.14,37200.0,37.8734,37.8896,37.8518,37.8842,37200.0
2005-06-29 11:10:00,70.13,70.19,70.12,70.19,14000.0,37.8788,37.9112,37.8734,37.9112,14000.0
2005-06-29 11:15:00,70.17,70.19,70.16,70.17,9500.0,37.9004,37.9112,37.895,37.9004,9500.0
2005-06-29 11:20:00,70.19,70.2,70.12,70.13,25500.0,37.9112,37.9166,37.8734,37.8788,25500.0
2005-06-29 11:25:00,70.13,70.27,70.13,70.24,30500.0,37.8788,37.9544,37.8788,37.9382,30500.0
2005-06-29 11:30:00,70.25,70.28,70.21,70.27,20500.0,37.9436,37.9598,37.922,37.9544,20500.0
2005-06-29 11:35:00,70.24,70.26,70.19,70.23,9900.0,37.9382,37.949,37.9112,37.9328,9900.0
2005-06-29 11:40:00,70.23,70.33,70.22,70.33,13900.0,37.9328,37.9868,37.9274,37.9868,13900.0
2005-06-29 11:45:00,70.34,70.35,70.27,70.27,24600.0,37.9922,37.9976,37.9544,37.9544,24600.0
2005-06-29 11:50:00,70.26,70.32,70.26,70.3,10700.0,37.949,37.9814,37.949,37.9706,10700.0
2005-06-29 11:55:00,70.28,70.28,70.16,70.17,45400.0,37.9598,37.9598,37.895,37.9004,45400.0
2005-06-29 12:00:00,70.17,70.17,70.13,70.14,102500.0,37.9004,37.9004,37.8788,37.8842,102500.0
2005-06-29 12:05:00,70.14,70.14,70.06,70.06,17200.0,37.8842,37.8842,37.841,37.841,17200.0
2005-06-29 12:10:00,70.05,70.05,69.98,69.98,14500.0,37.8356,37.8356,37.7978,37.7978,14500.0
2005-06-29 12:15:00,69.98,69.99,69.97,69.99,35700.0,37.7978,37.8032,37.7924,37.8032,35700.0
2005-06-29 12:20:00,69.99,69.99,69.95,69.95,22000.0,37.8032,37.8032,37.7816,37.7816,22000.0
2005-06-29 12:25:00,69.95,69.96,69.94,69.94,21000.0,37.7816,37.787,37.7762,37.7762,21000.0
2005-06-29 12:30:00,69.94,69.94,69.8,69.81,41500.0,37.7762,37.7762,37.7006,37.706,41500.0
2005-06-29 12:35:00,69.86,69.91,69.84,69.86,44400.0,37.733,37.76,37.7222,37.733,44400.0
2005-06-29 12:40:00,69.86,69.92,69.84,69.92,12200.0,37.733,37.7654,37.7222,37.7654,12200.0
2005-06-29 12:45:00,69.92,69.94,69.91,69.91,8100.0,37.7654,37.7762,37.76,37.76,8100.0
2005-06-29 12:50:00,69.91,69.98,69.9,69.98,15200.0,37.76,37.7978,37.7546,37.7978,15200.0
2005-06-29 12:55:00,69.98,69.98,69.87,69.89,23600.0,37.7978,37.7978,37.7384,37.7492,23600.0
2005-06-29 13:00:00,69.88,69.89,69.84,69.84,6100.0,37.7438,37.7492,37.7222,37.7222,6100.0
2005-06-29 13:05:00,69.84,69.85,69.81,69.84,41200.0,37.7222,37.7276,37.706,37.7222,41200.0
2005-06-29 13:10:00,69.84,69.84,69.82,69.82,21800.0,37.7222,37.7222,37.7114,37.7114,21800.0
2005-06-29 13:15:00,69.83,69.83,69.75,69.75,53300.0,37.7168,37.7168,37.6736,37.6736,53300.0
2005-06-29 13:20:00,69.74,69.74,69.69,69.69,28600.0,37.6682,37.6682,37.6411,37.6411,28600.0
2005-06-29 13:25:00,69.69,69.7,69.67,69.7,107000.0,37.6411,37.6466,37.6303,37.6466,107000.0
2005-06-29 13:30:00,69.71,69.77,69.7,69.77,22000.0,37.652,37.6844,37.6466,37.6844,22000.0
2005-06-29 13:35:00,69.76,69.78,69.71,69.78,19700.0,37.679,37.6898,37.652,37.6898,19700.0
2005-06-29 13:40:00,69.75,69.78,69.75,69.75,5900.0,37.6736,37.6898,37.6736,37.6736,5900.0
2005-06-29 13:45:00,69.75,69.76,69.7,69.72,16800.0,37.6736,37.679,37.6466,37.6574,16800.0
2005-06-29 13:50:00,69.73,69.73,69.65,69.71,25600.0,37.6628,37.6628,37.6195,37.652,25600.0
2005-06-29 13:55:00,69.73,69.75,69.67,69.72,21500.0,37.6628,37.6736,37.6303,37.6574,21500.0
2005-06-29 14:00:00,69.7,69.74,69.6,69.69,21500.0,37.6466,37.6682,37.5925,37.6411,21500.0
2005-06-29 14:05:00,69.7,69.75,69.65,69.65,44200.0,37.6466,37.6736,37.6195,37.6195,44200.0
2005-06-29 14:10:00,69.66,69.74,69.66,69.73,42800.0,37.6249,37.6682,37.6249,37.6628,42800.0
2005-06-29 14:15:00,69.73,69.74,69.68,69.72,22600.0,37.6628,37.6682,37.6357,37.6574,22600.0
2005-06-29 14:20:00,69.71,69.72,69.67,69.69,26900.0,37.652,37.6574,37.6303,37.6411,26900.0
2005-06-29 14:25:00,69.7,69.7,69.6,69.64,22500.0,37.6466,37.6466,37.5925,37.6141,22500.0
2005-06-29 14:30:00,69.64,69.65,69.63,69.65,24200.0,37.6141,37.6195,37.6087,37.6195,24200.0
2005-06-29 14:35:00,69.68,69.75,69.66,69.68,59000.0,37.6357,37.6736,37.6249,37.6357,59000.0
2005-06-29 14:40:00,69.69,69.79,69.69,69.72,52400.0,37.6411,37.6952,37.6411,37.6574,52400.0
2005-06-29 14:45:00,69.7,69.71,69.65,69.66,23500.0,37.6466,37.652,37.6195,37.6249,23500.0
2005-06-29 14:50:00,69.67,69.7,69.61,69.61,17200.0,37.6303,37.6466,37.5979,37.5979,17200.0
2005-06-29 14:55:00,69.61,69.63,69.53,69.61,35600.0,37.5979,37.6087,37.5547,37.5979,35600.0
2005-06-29 15:00:00,69.6,69.67,69.59,69.67,26100.0,37.5925,37.6303,37.5871,37.6303,26100.0
2005-06-29 15:05:00,69.68,69.7,69.64,69.64,23000.0,37.6357,37.6466,37.6141,37.6141,23000.0
2005-06-29 15:10:00,69.65,69.66,69.62,69.66,19600.0,37.6195,37.6249,37.6033,37.6249,19600.0
2005-06-29 15:15:00,69.66,69.85,69.66,69.78,45900.0,37.6249,37.7276,37.6249,37.6898,45900.0
2005-06-29 15:20:00,69.78,69.81,69.75,69.75,25800.0,37.6898,37.706,37.6736,37.6736,25800.0
2005-06-29 15:25:00,69.75,69.81,69.74,69.76,61000.0,37.6736,37.706,37.6682,37.679,61000.0
2005-06-29 15:30:00,69.76,69.77,69.7,69.7,43900.0,37.679,37.6844,37.6466,37.6466,43900.0
2005-06-29 15:35:00,69.71,69.81,69.69,69.7,58600.0,37.652,37.706,37.6411,37.6466,58600.0
2005-06-29 15:40:00,69.7,69.7,69.57,69.57,36000.0,37.6466,37.6466,37.5763,37.5763,36000.0
2005-06-29 15:45:00,69.62,69.69,69.54,69.64,44000.0,37.6033,37.6411,37.5601,37.6141,44000.0
2005-06-29 15:50:00,69.63,69.64,69.49,69.52,43500.0,37.6087,37.6141,37.5331,37.5493,43500.0
2005-06-29 15:55:00,69.5,69.51,69.35,69.4,100500.0,37.5385,37.5439,37.4575,37.4845,100500.0
2005-06-30 09:30:00,69.9,70.01,69.89,69.89,64300.0,37.7546,37.814,37.7492,37.7492,64300.0
2005-06-30 09:35:00,69.89,69.9,69.85,69.86,37100.0,37.7492,37.7546,37.7276,37.733,37100.0
2005-06-30 09:40:00,69.86,70.0,69.86,69.91,42900.0,37.733,37.8086,37.733,37.76,42900.0
2005-06-30 09:45:00,69.91,70.01,69.91,69.97,30800.0,37.76,37.814,37.76,37.7924,30800.0
2005-06-30 09:50:00,69.97,69.98,69.94,69.94,28500.0,37.7924,37.7978,37.7762,37.7762,28500.0
2005-06-30 09:55:00,69.93,69.93,69.83,69.88,32200.0,37.7708,37.7708,37.7168,37.7438,32200.0
2005-06-30 10:00:00,69.88,69.92,69.88,69.89,16800.0,37.7438,37.7654,37.7438,37.7492,16800.0
2005-06-30 10:05:00,69.9,69.91,69.85,69.86,37100.0,37.7546,37.76,37.7276,37.733,37100.0
2005-06-30 10:10:00,69.86,69.93,69.85,69.92,29400.0,37.733,37.7708,37.7276,37.7654,29400.0
2005-06-30 10:15:00,69.92,69.94,69.85,69.88,16900.0,37.7654,37.7762,37.7276,37.7438,16900.0
2005-06-30 10:20:00,69.89,69.96,69.89,69.96,25200.0,37.7492,37.787,37.7492,37.787,25200.0
2005-06-30 10:25:00,69.96,69.97,69.94,69.96,61200.0,37.787,37.7924,37.7762,37.787,61200.0
2005-06-30 10:30:00,69.97,70.01,69.8,69.9,64000.0,37.7924,37.814,37.7006,37.7546,64000.0
2005-06-30 10:35:00,69.87,69.93,69.77,69.93,28600.0,37.7384,37.7708,37.6844,37.7708,28600.0
2005-06-30 10:40:00,69.93,69.95,69.81,69.87,27000.0,37.7708,37.7816,37.706,37.7384,27000.0
2005-06-30 10:45:00,69.85,69.87,69.82,69.86,23100.0,37.7276,37.7384,37.7114,37.733,23100.0
2005-06-30 10:50:00,69.84,69.85,69.83,69.84,32600.0,37.7222,37.7276,37.7168,37.7222,32600.0
2005-06-30 10:55:00,69.84,69.84,69.77,69.77,12600.0,37.7222,37.7222,37.6844,37.6844,12600.0
2005-06-30 11:00:00,69.77,69.78,69.73,69.76,54900.0,37.6844,37.6898,37.6628,37.679,54900.0
2005-06-30 11:05:00,69.79,69.85,69.74,69.77,34700.0,37.6952,37.7276,37.6682,37.6844,34700.0
2005-06-30 11:10:00,69.77,69.8,69.74,69.8,31700.0,37.6844,37.7006,37.6682,37.7006,31700.0
2005-06-30 11:15:00,69.79,69.8,69.77,69.8,21200.0,37.6952,37.7006,37.6844,37.7006,21200.0
2005-06-30 11:20:00,69.8,69.8,69.75,69.75,14900.0,37.7006,37.7006,37.6736,37.6736,14900.0
2005-06-30 11:25:00,69.75,69.78,69.71,69.78,13100.0,37.6736,37.6898,37.652,37.6898,13100.0
2005-06-30 11:30:00,69.78,69.84,69.78,69.8,14100.0,37.6898,37.7222,37.6898,37.7006,14100.0
2005-06-30 11:35:00,69.8,69.82,69.8,69.82,13000.0,37.7006,37.7114,37.7006,37.7114,13000.0
2005-06-30 11:40:00,69.82,69.82,69.8,69.8,12000.0,37.7114,37.7114,37.7006,37.7006,12000.0
2005-06-30 11:45:00,69.8,69.81,69.79,69.8,15900.0,37.7006,37.706,37.6952,37.7006,15900.0
2005-06-30 11:50:00,69.79,69.8,69.69,69.69,40300.0,37.6952,37.7006,37.6411,37.6411,40300.0
2005-06-30 11:55:00,69.7,69.7,69.67,69.69,21000.0,37.6466,37.6466,37.6303,37.6411,21000.0
2005-06-30 12:00:00,69.69,69.7,69.66,69.7,28700.0,37.6411,37.6466,37.6249,37.6466,28700.0
2005-06-30 12:05:00,69.69,69.72,69.68,69.7,6900.0,37.6411,37.6574,37.6357,37.6466,6900.0
2005-06-30 12:10:00,69.71,69.72,69.64,69.64,32300.0,37.652,37.6574,37.6141,37.6141,32300.0
2005-06-30 12:15:00,69.63,69.68,69.61,69.65,13600.0,37.6087,37.6357,37.5979,37.6195,13600.0
2005-06-30 12:20:00,69.66,69.66,69.62,69.64,6400.0,37.6249,37.6249,37.6033,37.6141,6400.0
2005-06-30 12:25:00,69.64,69.69,69.64,69.66,4800.0,37.6141,37.6411,37.6141,37.6249,4800.0
2005-06-30 12:30:00,69.66,69.67,69.63,69.66,13400.0,37.6249,37.6303,37.6087,37.6249,13400.0
2005-06-30 12:35:00,69.67,69.72,69.67,69.7,11200.0,37.6303,37.6574,37.6303,37.6466,11200.0
2005-06-30 12:40:00,69.7,69.7,69.62,69.68,14000.0,37.6466,37.6466,37.6033,37.6357,14000.0
2005-06-30 12:45:00,69.69,69.74,69.69,69.74,13500.0,37.6411,37.6682,37.6411,37.6682,13500.0
2005-06-30 12:50:00,69.73,69.73,69.67,69.67,17700.0,37.6628,37.6628,37.6303,37.6303,17700.0
2005-06-30 12:55:00,69.68,69.69,69.68,69.68,7200.0,37.6357,37.6411,37.6357,37.6357,7200.0
2005-06-30 13:00:00,69.68,69.68,69.63,69.66,7300.0,37.6357,37.6357,37.6087,37.6249,7300.0
2005-06-30 13:05:00,69.65,69.69,69.64,69.69,12500.0,37.6195,37.6411,37.6141,37.6411,12500.0
2005-06-30 13:10:00,69.69,69.69,69.66,69.67,9000.0,37.6411,37.6411,37.6249,37.6303,9000.0
2005-06-30 13:15:00,69.68,69.69,69.66,69.67,6700.0,37.6357,37.6411,37.6249,37.6303,6700.0
2005-06-30 13:20:00,69.68,69.71,69.68,69.71,12400.0,37.6357,37.652,37.6357,37.652,12400.0
2005-06-30 13:25:00,69.7,69.72,69.69,69.7,17900.0,37.6466,37.6574,37.6411,37.6466,17900.0
2005-06-30 13:30:00,69.69,69.69,69.59,69.62,27400.0,37.6411,37.6411,37.5871,37.6033,27400.0
2005-06-30 13:35:00,69.62,69.67,69.62,69.67,11600.0,37.6033,37.6303,37.6033,37.6303,11600.0
2005-06-30 13:40:00,69.67,69.71,69.66,69.71,10400.0,37.6303,37.652,37.6249,37.652,10400.0
2005-06-30 13:45:00,69.71,69.74,69.7,69.74,9900.0,37.652,37.6682,37.6466,37.6682,9900.0
2005-06-30 13:50:00,69.74,69.84,69.74,69.83,16600.0,37.6682,37.7222,37.6682,37.7168,16600.0
2005-06-30 13:55:00,69.84,69.98,69.83,69.96,24500.0,37.7222,37.7978,37.7168,37.787,24500.0
2005-06-30 14:00:00,69.95,69.99,69.95,69.95,16200.0,37.7816,37.8032,37.7816,37.7816,16200.0
2005-06-30 14:05:00,69.96,69.99,69.95,69.99,8300.0,37.787,37.8032,37.7816,37.8032,8300.0
2005-06-30 14:10:00,69.98,70.0,69.97,70.0,29500.0,37.7978,37.8086,37.7924,37.8086,29500.0
2005-06-30 14:15:00,70.0,70.1,69.9,70.01,103400.0,37.8086,37.8626,37.7546,37.814,103400.0
2005-06-30 14:20:00,70.0,70.03,69.62,69.8,40800.0,37.8086,37.8248,37.6033,37.7006,40800.0
2005-06-30 14:25:00,69.79,69.87,69.73,69.8,33900.0,37.6952,37.7384,37.6628,37.7006,33900.0
2005-06-30 14:30:00,69.8,69.82,69.69,69.72,53300.0,37.7006,37.7114,37.6411,37.6574,53300.0
2005-06-30 14:35:00,69.72,69.73,69.55,69.57,74200.0,37.6574,37.6628,37.5655,37.5763,74200.0
2005-06-30 14:40:00,69.57,69.62,69.52,69.58,95700.0,37.5763,37.6033,37.5493,37.5817,95700.0
2005-06-30 14:45:00,69.59,69.63,69.52,69.62,35100.0,37.5871,37.6087,37.5493,37.6033,35100.0
2005-06-30 14:50:00,69.63,69.65,69.52,69.55,67700.0,37.6087,37.6195,37.5493,37.5655,67700.0
2005-06-30 14:55:00,69.56,69.73,69.55,69.58,62000.0,37.5709,37.6628,37.5655,37.5817,62000.0
2005-06-30 15:00:00,69.57,69.61,69.57,69.59,106600.0,37.5763,37.5979,37.5763,37.5871,106600.0
2005-06-30 15:05:00,69.59,69.6,69.51,69.51,49400.0,37.5871,37.5925,37.5439,37.5439,49400.0
2005-06-30 15:10:00,69.51,69.52,69.41,69.52,74300.0,37.5439,37.5493,37.4899,37.5493,74300.0
2005-06-30 15:15:00,69.52,69.53,69.42,69.52,39600.0,37.5493,37.5547,37.4953,37.5493,39600.0
2005-06-30 15:20:00,69.54,69.56,69.3,69.3,67300.0,37.5601,37.5709,37.4305,37.4305,67300.0
2005-06-30 15:25:00,69.3,69.37,69.28,69.37,75200.0,37.4305,37.4683,37.4197,37.4683,75200.0
2005-06-30 15:30:00,69.37,69.38,69.25,69.26,49300.0,37.4683,37.4737,37.4035,37.4089,49300.0
2005-06-30 15:35:00,69.25,69.35,69.25,69.29,53000.0,37.4035,37.4575,37.4035,37.4251,53000.0
2005-06-30 15:40:00,69.3,69.3,69.2,69.22,105400.0,37.4305,37.4305,37.3765,37.3873,105400.0
2005-06-30 15:45:00,69.21,69.3,69.21,69.23,58200.0,37.3819,37.4305,37.3819,37.3927,58200.0
2005-06-30 15:50:00,69.23,69.27,69.12,69.22,56400.0,37.3927,37.4143,37.3333,37.3873,56400.0
2005-06-30 15:55:00,69.22,69.23,69.0,69.12,107400.0,37.3873,37.3927,37.2685,37.3333,107400.0
2005-07-01 09:30:00,69.45,69.81,69.36,69.81,40900.0,37.5115,37.706,37.4629,37.706,40900.0
2005-07-01 09:35:00,69.81,69.94,69.77,69.91,32200.0,37.706,37.7762,37.6844,37.76,32200.0
2005-07-01 09:40:00,69.88,69.99,69.67,69.7,35100.0,37.7438,37.8032,37.6303,37.6466,35100.0
2005-07-01 09:45:00,69.72,69.83,69.68,69.71,33300.0,37.6574,37.7168,37.6357,37.652,33300.0
2005-07-01 09:50:00,69.72,69.75,69.52,69.62,30700.0,37.6574,37.6736,37.5493,37.6033,30700.0
2005-07-01 09:55:00,69.62,69.75,69.46,69.68,23300.0,37.6033,37.6736,37.5169,37.6357,23300.0
2005-07-01 10:00:00,69.69,69.78,69.62,69.78,18100.0,37.6411,37.6898,37.6033,37.6898,18100.0
2005-07-01 10:05:00,69.78,69.87,69.76,69.81,16000.0,37.6898,37.7384,37.679,37.706,16000.0
2005-07-01 10:10:00,69.8,69.81,69.55,69.64,25500.0,37.7006,37.706,37.5655,37.6141,25500.0
2005-07-01 10:15:00,69.68,69.68,69.56,69.66,14600.0,37.6357,37.6357,37.5709,37.6249,14600.0
2005-07-01 10:20:00,69.64,69.67,69.56,69.57,14900.0,37.6141,37.6303,37.5709,37.5763,14900.0
2005-07-01 10:25:00,69.59,69.69,69.52,69.68,15200.0,37.5871,37.6411,37.5493,37.6357,15200.0
2005-07-01 10:30:00,69.68,69.84,69.68,69.75,21300.0,37.6357,37.7222,37.6357,37.6736,21300.0
2005-07-01 10:35:00,69.75,69.81,69.71,69.77,11700.0,37.6736,37.706,37.652,37.6844,11700.0
2005-07-01 10:40:00,69.78,69.8,69.58,69.58,9200.0,37.6898,37.7006,37.5817,37.5817,9200.0
2005-07-01 10:45:00,69.58,69.63,69.53,69.56,11600.0,37.5817,37.6087,37.5547,37.5709,11600.0
2005-07-01 10:50:00,69.56,69.58,69.53,69.56,10900.0,37.5709,37.5817,37.5547,37.5709,10900.0
2005-07-01 10:55:00,69.54,69.58,69.51,69.56,15600.0,37.5601,37.5817,37.5439,37.5709,15600.0
2005-07-01 11:00:00,69.54,69.55,69.47,69.47,47200.0,37.5601,37.5655,37.5223,37.5223,47200.0
2005-07-01 11:05:00,69.47,69.47,69.26,69.32,20500.0,37.5223,37.5223,37.4089,37.4413,20500.0
2005-07-01 11:10:00,69.34,69.45,69.3,69.3,15000.0,37.4521,37.5115,37.4305,37.4305,15000.0
2005-07-01 11:15:00,69.33,69.36,69.31,69.31,14100.0,37.4467,37.4629,37.4359,37.4359,14100.0
2005-07-01 11:20:00,69.32,69.39,69.29,69.34,16100.0,37.4413,37.4791,37.4251,37.4521,16100.0
2005-07-01 11:25:00,69.33,69.37,69.27,69.33,14500.0,37.4467,37.4683,37.4143,37.4467,14500.0
2005-07-01 11:30:00,69.32,69.33,69.25,69.27,49500.0,37.4413,37.4467,37.4035,37.4143,49500.0
2005-07-01 11:35:00,69.26,69.3,69.25,69.26,16800.0,37.4089,37.4305,37.4035,37.4089,16800.0
2005-07-01 11:40:00,69.25,69.29,69.24,69.24,22900.0,37.4035,37.4251,37.3981,37.3981,22900.0
2005-07-01 11:45:00,69.23,69.25,69.22,69.23,9400.0,37.3927,37.4035,37.3873,37.3927,9400.0
2005-07-01 11:50:00,69.23,69.25,69.11,69.12,14400.0,37.3927,37.4035,37.3279,37.3333,14400.0
2005-07-01 11:55:00,69.16,69.19,69.06,69.08,34200.0,37.3549,37.3711,37.3009,37.3117,34200.0
2005-07-01 12:00:00,69.08,69.21,69.07,69.2,11900.0,37.3117,37.3819,37.3063,37.3765,11900.0
2005-07-01 12:05:00,69.21,69.22,69.13,69.13,14100.0,37.3819,37.3873,37.3387,37.3387,14100.0
2005-07-01 12:10:00,69.18,69.26,69.18,69.26,8700.0,37.3657,37.4089,37.3657,37.4089,8700.0
2005-07-01 12:15:00,69.26,69.29,69.19,69.24,14500.0,37.4089,37.4251,37.3711,37.3981,14500.0
2005-07-01 12:20:00,69.24,69.34,69.24,69.3,10600.0,37.3981,37.4521,37.3981,37.4305,10600.0
2005-07-01 12:25:00,69.3,69.3,69.22,69.23,8900.0,37.4305,37.4305,37.3873,37.3927,8900.0
2005-07-01 12:30:00,69.22,69.25,69.12,69.24,23100.0,37.3873,37.4035,37.3333,37.3981,23100.0
2005-07-01 12:35:00,69.24,69.24,69.21,69.21,8800.0,37.3981,37.3981,37.3819,37.3819,8800.0
2005-07-01 12:40:00,69.22,69.24,69.14,69.17,9100.0,37.3873,37.3981,37.3441,37.3603,9100.0
2005-07-01 12:45:00,69.17,69.22,69.17,69.22,4200.0,37.3603,37.3873,37.3603,37.3873,4200.0
2005-07-01 12:50:00,69.22,69.24,69.21,69.21,4200.0,37.3873,37.3981,37.3819,37.3819,4200.0
2005-07-01 12:55:00,69.22,69.29,69.2,69.27,7400.0,37.3873,37.4251,37.3765,37.4143,7400.0
2005-07-01 13:00:00,69.26,69.26,69.13,69.23,8900.0,37.4089,37.4089,37.3387,37.3927,8900.0
2005-07-01 13:05:00,69.23,69.23,69.14,69.14,6400.0,37.3927,37.3927,37.3441,37.3441,6400.0
2005-07-01 13:10:00,69.15,69.22,69.15,69.22,6300.0,37.3495,37.3873,37.3495,37.3873,6300.0
2005-07-01 13:15:00,69.2,69.21,69.13,69.19,7800.0,37.3765,37.3819,37.3387,37.3711,7800.0
2005-07-01 13:20:00,69.19,69.23,69.13,69.13,10100.0,37.3711,37.3927,37.3387,37.3387,10100.0
2005-07-01 13:25:00,69.12,69.15,69.09,69.09,21300.0,37.3333,37.3495,37.3171,37.3171,21300.0
2005-07-01 13:30:00,69.08,69.12,69.05,69.06,12700.0,37.3117,37.3333,37.2955,37.3009,12700.0
2005-07-01 13:35:00,69.06,69.1,69.05,69.09,12700.0,37.3009,37.3225,37.2955,37.3171,12700.0
2005-07-01 13:40:00,69.11,69.11,69.06,69.07,10600.0,37.3279,37.3279,37.3009,37.3063,10600.0
2005-07-01 13:45:00,69.07,69.14,69.07,69.1,22300.0,37.3063,37.3441,37.3063,37.3225,22300.0
2005-07-01 13:50:00,69.1,69.17,69.1,69.12,14000.0,37.3225,37.3603,37.3225,37.3333,14000.0
2005-07-01 13:55:00,69.12,69.12,69.07,69.08,7500.0,37.3333,37.3333,37.3063,37.3117,7500.0
2005-07-01 14:00:00,69.08,69.19,69.08,69.17,8700.0,37.3117,37.3711,37.3117,37.3603,8700.0
2005-07-01 14:05:00,69.17,69.22,69.12,69.2,9500.0,37.3603,37.3873,37.3333,37.3765,9500.0
2005-07-01 14:10:00,69.21,69.21,69.1,69.11,9100.0,37.3819,37.3819,37.3225,37.3279,9100.0
2005-07-01 14:15:00,69.1,69.1,69.03,69.04,26200.0,37.3225,37.3225,37.2847,37.2901,26200.0
2005-07-01 14:20:00,69.04,69.1,69.02,69.03,17000.0,37.2901,37.3225,37.2793,37.2847,17000.0
2005-07-01 14:25:00,69.03,69.06,69.03,69.04,16500.0,37.2847,37.3009,37.2847,37.2901,16500.0
2005-07-01 14:30:00,69.04,69.09,69.02,69.08,12300.0,37.2901,37.3171,37.2793,37.3117,12300.0
2005-07-01 14:35:00,69.08,69.1,69.03,69.06,10800.0,37.3117,37.3225,37.2847,37.3009,10800.0
2005-07-01 14:40:00,69.06,69.09,69.03,69.06,9400.0,37.3009,37.3171,37.2847,37.3009,9400.0
2005-07-01 14:45:00,69.06,69.06,69.02,69.04,13500.0,37.3009,37.3009,37.2793,37.2901,13500.0
2005-07-01 14:50:00,69.05,69.07,69.04,69.06,9400.0,37.2955,37.3063,37.2901,37.3009,9400.0
2005-07-01 14:55:00,69.06,69.1,69.06,69.09,10000.0,37.3009,37.3225,37.3009,37.3171,10000.0
2005-07-01 15:00:00,69.09,69.1,69.02,69.03,21900.0,37.3171,37.3225,37.2793,37.2847,21900.0
2005-07-01 15:05:00,69.03,69.07,69.03,69.05,11200.0,37.2847,37.3063,37.2847,37.2955,11200.0
2005-07-01 15:10:00,69.05,69.11,69.04,69.07,9200.0,37.2955,37.3279,37.2901,37.3063,9200.0
2005-07-01 15:15:00,69.07,69.12,69.07,69.11,9400.0,37.3063,37.3333,37.3063,37.3279,9400.0
2005-07-01 15:20:00,69.12,69.14,69.08,69.09,14700.0,37.3333,37.3441,37.3117,37.3171,14700.0
2005-07-01 15:25:00,69.08,69.11,69.06,69.09,12900.0,37.3117,37.3279,37.3009,37.3171,12900.0
2005-07-01 15:30:00,69.09,69.11,69.04,69.11,14800.0,37.3171,37.3279,37.2901,37.3279,14800.0
2005-07-01 15:35:00,69.12,69.17,69.12,69.17,8900.0,37.3333,37.3603,37.3333,37.3603,8900.0
2005-07-01 15:40:00,69.16,69.17,69.11,69.15,19000.0,37.3549,37.3603,37.3279,37.3495,19000.0
2005-07-01 15:45:00,69.15,69.24,69.14,69.18,20800.0,37.3495,37.3981,37.3441,37.3657,20800.0
2005-07-01 15:50:00,69.17,69.21,69.17,69.2,12900.0,37.3603,37.3819,37.3603,37.3765,12900.0
2005-07-01 15:55:00,69.2,69.27,69.2,69.27,42800.0,37.3765,37.4143,37.3765,37.4143,42800.0
2005-07-05 09:30:00,69.05,69.22,68.82,68.88,48600.0,37.2955,37.3873,37.1712,37.2036,48600.0
2005-07-05 09:35:00,68.92,68.93,68.8,68.82,29300.0,37.2253,37.2307,37.1604,37.1712,29300.0
2005-07-05 09:40:00,68.82,68.82,68.53,68.55,37900.0,37.1712,37.1712,37.0146,37.0254,37900.0
2005-07-05 09:45:00,68.55,68.63,68.51,68.63,42300.0,37.0254,37.0686,37.0038,37.0686,42300.0
2005-07-05 09:50:00,68.63,68.7,68.55,68.61,36900.0,37.0686,37.1064,37.0254,37.0578,36900.0
2005-07-05 09:55:00,68.62,68.64,68.56,68.61,63100.0,37.0632,37.074,37.0308,37.0578,63100.0
2005-07-05 10:00:00,68.62,68.68,68.59,68.68,40900.0,37.0632,37.0956,37.047,37.0956,40900.0
2005-07-05 10:05:00,68.68,68.83,68.62,68.81,32300.0,37.0956,37.1766,37.0632,37.1658,32300.0
2005-07-05 10:10:00,68.81,68.94,68.78,68.94,25400.0,37.1658,37.2361,37.1496,37.2361,25400.0
2005-07-05 10:15:00,68.93,69.0,68.93,68.94,35300.0,37.2307,37.2685,37.2307,37.2361,35300.0
2005-07-05 10:20:00,68.94,68.94,68.92,68.93,23900.0,37.2361,37.2361,37.2253,37.2307,23900.0
2005-07-05 10:25:00,68.94,69.1,68.9,69.05,54500.0,37.2361,37.3225,37.2145,37.2955,54500.0
2005-07-05 10:30:00,69.06,69.15,69.05,69.1,92900.0,37.3009,37.3495,37.2955,37.3225,92900.0
2005-07-05 10:35:00,69.1,69.1,69.05,69.05,12900.0,37.3225,37.3225,37.2955,37.2955,12900.0
2005-07-05 10:40:00,69.06,69.15,69.06,69.1,13900.0,37.3009,37.3495,37.3009,37.3225,13900.0
2005-07-05 10:45:00,69.08,69.25,69.08,69.17,27500.0,37.3117,37.4035,37.3117,37.3603,27500.0
2005-07-05 10:50:00,69.18,69.18,69.08,69.08,12000.0,37.3657,37.3657,37.3117,37.3117,12000.0
2005-07-05 10:55:00,69.08,69.21,69.07,69.19,17100.0,37.3117,37.3819,37.3063,37.3711,17100.0
2005-07-05 11:00:00,69.18,69.21,69.17,69.17,9600.0,37.3657,37.3819,37.3603,37.3603,9600.0
2005-07-05 11:05:00,69.17,69.2,69.15,69.15,11300.0,37.3603,37.3765,37.3495,37.3495,11300.0
2005-07-05 11:10:00,69.15,69.18,69.11,69.15,13900.0,37.3495,37.3657,37.3279,37.3495,13900.0
2005-07-05 11:15:00,69.15,69.23,69.14,69.2,13800.0,37.3495,37.3927,37.3441,37.3765,13800.0
2005-07-05 11:20:00,69.2,69.21,69.18,69.2,20000.0,37.3765,37.3819,37.3657,37.3765,20000.0
2005-07-05 11:25:00,69.2,69.28,69.19,69.28,16600.0,37.3765,37.4197,37.3711,37.4197,16600.0
2005-07-05 11:30:00,69.28,69.34,69.28,69.32,22500.0,37.4197,37.4521,37.4197,37.4413,22500.0
2005-07-05 11:35:00,69.32,69.33,69.29,69.29,9300.0,37.4413,37.4467,37.4251,37.4251,9300.0
2005-07-05 11:40:00,69.28,69.28,69.2,69.21,8300.0,37.4197,37.4197,37.3765,37.3819,8300.0
2005-07-05 11:45:00,69.2,69.2,69.0,69.03,25900.0,37.3765,37.3765,37.2685,37.2847,25900.0
2005-07-05 11:50:00,69.04,69.09,69.03,69.07,9000.0,37.2901,37.3171,37.2847,37.3063,9000.0
2005-07-05 11:55:00,69.08,69.08,69.04,69.05,13000.0,37.3117,37.3117,37.2901,37.2955,13000.0
2005-07-05 12:00:00,69.06,69.15,69.05,69.12,10800.0,37.3009,37.3495,37.2955,37.3333,10800.0
2005-07-05 12:05:00,69.11,69.11,69.07,69.08,6500.0,37.3279,37.3279,37.3063,37.3117,6500.0
2005-07-05 12:10:00,69.08,69.1,69.06,69.1,12200.0,37.3117,37.3225,37.3009,37.3225,12200.0
2005-07-05 12:15:00,69.11,69.15,69.06,69.06,11500.0,37.3279,37.3495,37.3009,37.3009,11500.0
2005-07-05 12:20:00,69.09,69.12,69.04,69.05,31100.0,37.3171,37.3333,37.2901,37.2955,31100.0
2005-07-05 12:25:00,69.05,69.25,69.03,69.24,43500.0,37.2955,37.4035,37.2847,37.3981,43500.0
2005-07-05 12:30:00,69.25,69.35,69.15,69.33,28600.0,37.4035,37.4575,37.3495,37.4467,28600.0
2005-07-05 12:35:00,69.35,69.36,69.29,69.3,11500.0,37.4575,37.4629,37.4251,37.4305,11500.0
2005-07-05 12:40:00,69.34,69.34,69.28,69.29,9800.0,37.4521,37.4521,37.4197,37.4251,9800.0
2005-07-05 12:45:00,69.29,69.36,69.26,69.34,14100.0,37.4251,37.4629,37.4089,37.4521,14100.0
2005-07-05 12:50:00,69.35,69.48,69.34,69.42,14200.0,37.4575,37.5277,37.4521,37.4953,14200.0
2005-07-05 12:55:00,69.41,69.41,69.32,69.36,9900.0,37.4899,37.4899,37.4413,37.4629,9900.0
2005-07-05 13:00:00,69.35,69.38,69.33,69.36,8800.0,37.4575,37.4737,37.4467,37.4629,8800.0
2005-07-05 13:05:00,69.38,69.38,69.31,69.31,7700.0,37.4737,37.4737,37.4359,37.4359,7700.0
2005-07-05 13:10:00,69.31,69.38,69.3,69.37,13200.0,37.4359,37.4737,37.4305,37.4683,13200.0
2005-07-05 13:15:00,69.36,69.36,69.24,69.24,21900.0,37.4629,37.4629,37.3981,37.3981,21900.0
2005-07-05 13:20:00,69.23,69.24,69.19,69.19,19500.0,37.3927,37.3981,37.3711,37.3711,19500.0
2005-07-05 13:25:00,69.18,69.22,69.16,69.16,18700.0,37.3657,37.3873,37.3549,37.3549,18700.0
2005-07-05 13:30:00,69.16,69.16,69.02,69.03,30100.0,37.3549,37.3549,37.2793,37.2847,30100.0
2005-07-05 13:35:00,69.03,69.19,69.03,69.19,26500.0,37.2847,37.3711,37.2847,37.3711,26500.0
2005-07-05 13:40:00,69.19,69.25,69.18,69.22,20200.0,37.3711,37.4035,37.3657,37.3873,20200.0
2005-07-05 13:45:00,69.21,69.21,69.17,69.17,25000.0,37.3819,37.3819,37.3603,37.3603,25000.0
2005-07-05 13:50:00,69.17,69.18,69.05,69.07,19200.0,37.3603,37.3657,37.2955,37.3063,19200.0
2005-07-05 13:55:00,69.09,69.09,69.02,69.03,36000.0,37.3171,37.3171,37.2793,37.2847,36000.0
2005-07-05 14:00:00,69.03,69.07,69.02,69.05,18500.0,37.2847,37.3063,37.2793,37.2955,18500.0
2005-07-05 14:05:00,69.05,69.05,69.02,69.02,31200.0,37.2955,37.2955,37.2793,37.2793,31200.0
2005-07-05 14:10:00,69.03,69.03,68.88,68.88,17600.0,37.2847,37.2847,37.2036,37.2036,17600.0
2005-07-05 14:15:00,68.88,68.9,68.79,68.89,37100.0,37.2036,37.2145,37.155,37.2091,37100.0
2005-07-05 14:20:00,68.9,68.99,68.89,68.91,22100.0,37.2145,37.2631,37.2091,37.2199,22100.0
2005-07-05 14:25:00,68.91,68.99,68.89,68.98,7300.0,37.2199,37.2631,37.2091,37.2577,7300.0
2005-07-05 14:30:00,68.99,68.99,68.8,68.88,31100.0,37.2631,37.2631,37.1604,37.2036,31100.0
2005-07-05 14:35:00,68.88,68.92,68.86,68.86,19800.0,37.2036,37.2253,37.1928,37.1928,19800.0
2005-07-05 14:40:00,68.87,68.97,68.86,68.94,27100.0,37.1982,37.2523,37.1928,37.2361,27100.0
2005-07-05 14:45:00,68.94,68.98,68.92,68.95,35500.0,37.2361,37.2577,37.2253,37.2415,35500.0
2005-07-05 14:50:00,68.96,69.0,68.94,68.99,23600.0,37.2469,37.2685,37.2361,37.2631,23600.0
2005-07-05 14:55:00,68.98,68.99,68.92,68.93,16000.0,37.2577,37.2631,37.2253,37.2307,16000.0
2005-07-05 15:00:00,68.94,68.98,68.94,68.95,10100.0,37.2361,37.2577,37.2361,37.2415,10100.0
2005-07-05 15:05:00,68.95,68.95,68.81,68.85,48300.0,37.2415,37.2415,37.1658,37.1874,48300.0
2005-07-05 15:10:00,68.86,68.88,68.85,68.86,16700.0,37.1928,37.2036,37.1874,37.1928,16700.0
2005-07-05 15:15:00,68.86,68.9,68.85,68.9,14700.0,37.1928,37.2145,37.1874,37.2145,14700.0
2005-07-05 15:20:00,68.9,68.97,68.89,68.92,16600.0,37.2145,37.2523,37.2091,37.2253,16600.0
2005-07-05 15:25:00,68.91,68.99,68.9,68.92,25900.0,37.2199,37.2631,37.2145,37.2253,25900.0
2005-07-05 15:30:00,68.91,68.94,68.91,68.94,33300.0,37.2199,37.2361,37.2199,37.2361,33300.0
2005-07-05 15:35:00,68.94,68.94,68.91,68.91,24100.0,37.2361,37.2361,37.2199,37.2199,24100.0
2005-07-05 15:40:00,68.9,68.91,68.87,68.91,44100.0,37.2145,37.2199,37.1982,37.2199,44100.0
2005-07-05 15:45:00,68.91,68.95,68.88,68.95,75600.0,37.2199,37.2415,37.2036,37.2415,75600.0
2005-07-05 15:50:00,68.95,69.15,68.94,69.04,61800.0,37.2415,37.3495,37.2361,37.2901,61800.0
2005-07-05 15:55:00,69.04,69.04,68.95,69.03,46500.0,37.2901,37.2901,37.2415,37.2847,46500.0
2005-07-06 09:30:00,68.75,68.91,68.75,68.91,33300.0,37.1334,37.2199,37.1334,37.2199,33300.0
2005-07-06 09:35:00,68.88,68.91,68.7,68.75,27900.0,37.2036,37.2199,37.1064,37.1334,27900.0
2005-07-06 09:40:00,68.74,68.8,68.62,68.62,22100.0,37.128,37.1604,37.0632,37.0632,22100.0
2005-07-06 09:45:00,68.62,68.65,68.5,68.58,24800.0,37.0632,37.0794,36.9984,37.0416,24800.0
2005-07-06 09:50:00,68.57,68.6,68.52,68.6,71400.0,37.0362,37.0524,37.0092,37.0524,71400.0
2005-07-06 09:55:00,68.61,68.73,68.61,68.73,15400.0,37.0578,37.1226,37.0578,37.1226,15400.0
2005-07-06 10:00:00,68.73,68.77,68.65,68.73,33800.0,37.1226,37.1442,37.0794,37.1226,33800.0
2005-07-06 10:05:00,68.79,68.79,68.71,68.74,14000.0,37.155,37.155,37.1118,37.128,14000.0
2005-07-06 10:10:00,68.76,68.78,68.76,68.77,11500.0,37.1388,37.1496,37.1388,37.1442,11500.0
2005-07-06 10:15:00,68.77,68.78,68.64,68.67,21600.0,37.1442,37.1496,37.074,37.0902,21600.0
2005-07-06 10:20:00,68.67,68.71,68.61,68.62,24500.0,37.0902,37.1118,37.0578,37.0632,24500.0
2005-07-06 10:25:00,68.62,68.65,68.61,68.63,26900.0,37.0632,37.0794,37.0578,37.0686,26900.0
2005-07-06 10:30:00,68.64,68.69,68.62,68.65,26700.0,37.074,37.101,37.0632,37.0794,26700.0
2005-07-06 10:35:00,68.65,68.72,68.65,68.72,10700.0,37.0794,37.1172,37.0794,37.1172,10700.0
2005-07-06 10:40:00,68.73,68.75,68.72,68.74,10400.0,37.1226,37.1334,37.1172,37.128,10400.0
2005-07-06 10:45:00,68.73,68.78,68.72,68.74,8300.0,37.1226,37.1496,37.1172,37.128,8300.0
2005-07-06 10:50:00,68.72,68.72,68.61,68.65,25800.0,37.1172,37.1172,37.0578,37.0794,25800.0
2005-07-06 10:55:00,68.65,68.67,68.61,68.62,22700.0,37.0794,37.0902,37.0578,37.0632,22700.0
2005-07-06 11:00:00,68.61,68.64,68.59,68.59,75800.0,37.0578,37.074,37.047,37.047,75800.0
2005-07-06 11:05:00,68.59,68.67,68.55,68.64,19700.0,37.047,37.0902,37.0254,37.074,19700.0
2005-07-06 11:10:00,68.66,68.72,68.59,68.6,11900.0,37.0848,37.1172,37.047,37.0524,11900.0
2005-07-06 11:15:00,68.6,68.6,68.52,68.56,27100.0,37.0524,37.0524,37.0092,37.0308,27100.0
2005-07-06 11:20:00,68.57,68.57,68.51,68.53,75600.0,37.0362,37.0362,37.0038,37.0146,75600.0
2005-07-06 11:25:00,68.54,68.59,68.54,68.55,26900.0,37.02,37.047,37.02,37.0254,26900.0
2005-07-06 11:30:00,68.57,68.63,68.51,68.55,25000.0,37.0362,37.0686,37.0038,37.0254,25000.0
2005-07-06 11:35:00,68.55,68.57,68.46,68.46,82900.0,37.0254,37.0362,36.9768,36.9768,82900.0
2005-07-06 11:40:00,68.46,68.47,68.4,68.43,39200.0,36.9768,36.9822,36.9444,36.9606,39200.0
2005-07-06 11:45:00,68.44,68.45,68.4,68.43,65200.0,36.966,36.9714,36.9444,36.9606,65200.0
2005-07-06 11:50:00,68.43,68.43,68.4,68.41,21700.0,36.9606,36.9606,36.9444,36.9498,21700.0
2005-07-06 11:55:00,68.41,68.43,68.37,68.41,38300.0,36.9498,36.9606,36.9282,36.9498,38300.0
2005-07-06 12:00:00,68.41,68.41,68.38,68.39,25500.0,36.9498,36.9498,36.9336,36.939,25500.0
2005-07-06 12:05:00,68.39,68.39,68.36,68.37,41100.0,36.939,36.939,36.9228,36.9282,41100.0
2005-07-06 12:10:00,68.37,68.38,68.35,68.37,24400.0,36.9282,36.9336,36.9174,36.9282,24400.0
2005-07-06 12:15:00,68.36,68.4,68.36,68.38,13500.0,36.9228,36.9444,36.9228,36.9336,13500.0
2005-07-06 12:20:00,68.38,68.45,68.34,68.34,20500.0,36.9336,36.9714,36.912,36.912,20500.0
2005-07-06 12:25:00,68.33,68.35,68.3,68.32,52600.0,36.9066,36.9174,36.8904,36.9012,52600.0
2005-07-06 12:30:00,68.32,68.37,68.2,68.2,54300.0,36.9012,36.9282,36.8364,36.8364,54300.0
2005-07-06 12:35:00,68.19,68.24,68.18,68.24,18300.0,36.831,36.858,36.8256,36.858,18300.0
2005-07-06 12:40:00,68.23,68.23,68.19,68.2,12300.0,36.8526,36.8526,36.831,36.8364,12300.0
2005-07-06 12:45:00,68.19,68.22,68.15,68.21,52100.0,36.831,36.8472,36.8094,36.8418,52100.0
2005-07-06 12:50:00,68.2,68.26,68.18,68.24,15800.0,36.8364,36.8688,36.8256,36.858,15800.0
2005-07-06 12:55:00,68.24,68.26,68.21,68.21,15100.0,36.858,36.8688,36.8418,36.8418,15100.0
2005-07-06 13:00:00,68.21,68.33,68.21,68.33,14000.0,36.8418,36.9066,36.8418,36.9066,14000.0
2005-07-06 13:05:00,68.34,68.35,68.27,68.31,12200.0,36.912,36.9174,36.8742,36.8958,12200.0
2005-07-06 13:10:00,68.31,68.32,68.27,68.27,12300.0,36.8958,36.9012,36.8742,36.8742,12300.0
2005-07-06 13:15:00,68.27,68.34,68.26,68.31,17600.0,36.8742,36.912,36.8688,36.8958,17600.0
2005-07-06 13:20:00,68.31,68.31,68.29,68.29,11300.0,36.8958,36.8958,36.885,36.885,11300.0
2005-07-06 13:25:00,68.3,68.31,68.27,68.27,12300.0,36.8904,36.8958,36.8742,36.8742,12300.0
2005-07-06 13:30:00,68.27,68.38,68.26,68.32,58500.0,36.8742,36.9336,36.8688,36.9012,58500.0
2005-07-06 13:35:00,68.32,68.35,68.21,68.23,15400.0,36.9012,36.9174,36.8418,36.8526,15400.0
2005-07-06 13:40:00,68.22,68.37,68.22,68.37,14100.0,36.8472,36.9282,36.8472,36.9282,14100.0
2005-07-06 13:45:00,68.36,68.37,68.26,68.26,17600.0,36.9228,36.9282,36.8688,36.8688,17600.0
2005-07-06 13:50:00,68.26,68.34,68.24,68.24,28800.0,36.8688,36.912,36.858,36.858,28800.0
2005-07-06 13:55:00,68.26,68.34,68.24,68.33,22300.0,36.8688,36.912,36.858,36.9066,22300.0
2005-07-06 14:00:00,68.33,68.33,68.2,68.24,26600.0,36.9066,36.9066,36.8364,36.858,26600.0
2005-07-06 14:05:00,68.23,68.26,68.21,68.22,36100.0,36.8526,36.8688,36.8418,36.8472,36100.0
2005-07-06 14:10:00,68.22,68.28,68.22,68.23,24700.0,36.8472,36.8796,36.8472,36.8526,24700.0
2005-07-06 14:15:00,68.24,68.26,68.2,68.23,18000.0,36.858,36.8688,36.8364,36.8526,18000.0
2005-07-06 14:20:00,68.23,68.24,68.15,68.18,35300.0,36.8526,36.858,36.8094,36.8256,35300.0
2005-07-06 14:25:00,68.16,68.18,68.1,68.11,42600.0,36.8148,36.8256,36.7824,36.7878,42600.0
2005-07-06 14:30:00,68.11,68.11,67.98,68.02,99200.0,36.7878,36.7878,36.7175,36.7391,99200.0
2005-07-06 14:35:00,68.0,68.04,67.95,67.97,97900.0,36.7283,36.7499,36.7013,36.7121,97900.0
2005-07-06 14:40:00,67.96,68.0,67.85,67.86,77400.0,36.7067,36.7283,36.6473,36.6527,77400.0
2005-07-06 14:45:00,67.86,67.91,67.84,67.86,49900.0,36.6527,36.6797,36.6419,36.6527,49900.0
2005-07-06 14:50:00,67.87,67.93,67.83,67.89,42100.0,36.6581,36.6905,36.6365,36.6689,42100.0
2005-07-06 14:55:00,67.88,67.9,67.83,67.83,45800.0,36.6635,36.6743,36.6365,36.6365,45800.0
2005-07-06 15:00:00,67.83,67.89,67.82,67.86,30400.0,36.6365,36.6689,36.6311,36.6527,30400.0
2005-07-06 15:05:00,67.86,67.92,67.81,67.89,37900.0,36.6527,36.6851,36.6257,36.6689,37900.0
2005-07-06 15:10:00,67.9,67.92,67.81,67.86,48300.0,36.6743,36.6851,36.6257,36.6527,48300.0
2005-07-06 15:15:00,67.86,67.95,67.85,67.89,86200.0,36.6527,36.7013,36.6473,36.6689,86200.0
2005-07-06 15:20:00,67.9,67.95,67.88,67.94,36500.0,36.6743,36.7013,36.6635,36.6959,36500.0
2005-07-06 15:25:00,67.95,67.96,67.85,67.9,45500.0,36.7013,36.7067,36.6473,36.6743,45500.0
2005-07-06 15:30:00,67.91,67.91,67.84,67.84,48000.0,36.6797,36.6797,36.6419,36.6419,48000.0
2005-07-06 15:35:00,67.85,67.89,67.83,67.84,70700.0,36.6473,36.6689,36.6365,36.6419,70700.0
2005-07-06 15:40:00,67.85,67.89,67.77,67.78,91100.0,36.6473,36.6689,36.6041,36.6095,91100.0
2005-07-06 15:45:00,67.77,67.9,67.7,67.9,147600.0,36.6041,36.6743,36.5663,36.6743,147600.0
2005-07-06 15:50:00,67.9,67.93,67.76,67.83,62900.0,36.6743,36.6905,36.5987,36.6365,62900.0
2005-07-06 15:55:00,67.83,67.83,67.75,67.75,133200.0,36.6365,36.6365,36.5933,36.5933,133200.0
2005-07-07 09:30:00,67.25,67.25,66.1,67.0,105900.0,36.3232,36.3232,35.7021,36.1882,105900.0
2005-07-07 09:35:00,67.09,67.13,66.65,66.79,71300.0,36.2368,36.2584,35.9992,36.0748,71300.0
2005-07-07 09:40:00,66.89,67.37,66.75,67.36,150700.0,36.1288,36.3881,36.0532,36.3827,150700.0
2005-07-07 09:45:00,67.36,67.36,67.0,67.03,77800.0,36.3827,36.3827,36.1882,36.2044,77800.0
2005-07-07 09:50:00,67.03,67.14,67.0,67.1,121500.0,36.2044,36.2638,36.1882,36.2422,121500.0
2005-07-07 09:55:00,67.1,67.26,67.08,67.2,98600.0,36.2422,36.3287,36.2314,36.2962,98600.0
2005-07-07 10:00:00,67.2,67.28,67.18,67.26,51600.0,36.2962,36.3395,36.2854,36.3287,51600.0
2005-07-07 10:05:00,67.26,67.4,67.21,67.27,42000.0,36.3287,36.4043,36.3016,36.3341,42000.0
2005-07-07 10:10:00,67.29,67.6,67.2,67.47,53100.0,36.3449,36.5123,36.2962,36.4421,53100.0
2005-07-07 10:15:00,67.45,67.55,67.12,67.15,60400.0,36.4313,36.4853,36.253,36.2692,60400.0
2005-07-07 10:20:00,67.11,67.26,67.02,67.12,146400.0,36.2476,36.3287,36.199,36.253,146400.0
2005-07-07 10:25:00,67.09,67.26,67.09,67.21,55800.0,36.2368,36.3287,36.2368,36.3016,55800.0
2005-07-07 10:30:00,67.2,67.25,67.13,67.22,198300.0,36.2962,36.3232,36.2584,36.307,198300.0
2005-07-07 10:35:00,67.21,67.26,67.18,67.23,35000.0,36.3016,36.3287,36.2854,36.3124,35000.0
2005-07-07 10:40:00,67.22,67.35,67.19,67.33,23900.0,36.307,36.3773,36.2908,36.3665,23900.0
2005-07-07 10:45:00,67.32,67.34,67.25,67.28,68700.0,36.3611,36.3719,36.3232,36.3395,68700.0
2005-07-07 10:50:00,67.29,67.3,67.15,67.28,44000.0,36.3449,36.3503,36.2692,36.3395,44000.0
2005-07-07 10:55:00,67.28,67.29,67.2,67.25,48600.0,36.3395,36.3449,36.2962,36.3232,48600.0
2005-07-07 11:00:00,67.25,67.34,67.24,67.33,100100.0,36.3232,36.3719,36.3178,36.3665,100100.0
2005-07-07 11:05:00,67.33,67.33,67.2,67.28,81600.0,36.3665,36.3665,36.2962,36.3395,81600.0
2005-07-07 11:10:00,67.29,67.54,67.28,67.46,37800.0,36.3449,36.4799,36.3395,36.4367,37800.0
2005-07-07 11:15:00,67.48,67.48,67.35,67.36,13700.0,36.4475,36.4475,36.3773,36.3827,13700.0
2005-07-07 11:20:00,67.36,67.39,67.32,67.37,15000.0,36.3827,36.3989,36.3611,36.3881,15000.0
2005-07-07 11:25:00,67.38,67.54,67.37,67.54,47100.0,36.3935,36.4799,36.3881,36.4799,47100.0
2005-07-07 11:30:00,67.53,67.54,67.4,67.44,46400.0,36.4745,36.4799,36.4043,36.4259,46400.0
2005-07-07 11:35:00,67.44,67.61,67.44,67.54,45600.0,36.4259,36.5177,36.4259,36.4799,45600.0
2005-07-07 11:40:00,67.53,67.57,67.47,67.49,14700.0,36.4745,36.4961,36.4421,36.4529,14700.0
2005-07-07 11:45:00,67.49,67.52,67.45,67.52,17700.0,36.4529,36.4691,36.4313,36.4691,17700.0
2005-07-07 11:50:00,67.53,67.55,67.45,67.53,22200.0,36.4745,36.4853,36.4313,36.4745,22200.0
2005-07-07 11:55:00,67.54,67.79,67.48,67.78,51400.0,36.4799,36.6149,36.4475,36.6095,51400.0
2005-07-07 12:00:00,67.76,67.78,67.63,67.68,35300.0,36.5987,36.6095,36.5285,36.5555,35300.0
2005-07-07 12:05:00,67.68,67.96,67.67,67.96,84600.0,36.5555,36.7067,36.5501,36.7067,84600.0
2005-07-07 12:10:00,67.96,68.21,67.96,67.98,125600.0,36.7067,36.8418,36.7067,36.7175,125600.0
2005-07-07 12:15:00,67.98,68.1,67.92,67.96,29300.0,36.7175,36.7824,36.6851,36.7067,29300.0
2005-07-07 12:20:00,68.0,68.16,67.99,68.02,37800.0,36.7283,36.8148,36.7229,36.7391,37800.0
2005-07-07 12:25:00,68.02,68.02,67.95,67.95,12100.0,36.7391,36.7391,36.7013,36.7013,12100.0
2005-07-07 12:30:00,67.95,67.95,67.82,67.85,21900.0,36.7013,36.7013,36.6311,36.6473,21900.0
2005-07-07 12:35:00,67.85,67.94,67.82,67.91,11400.0,36.6473,36.6959,36.6311,36.6797,11400.0
2005-07-07 12:40:00,67.91,67.91,67.87,67.88,9300.0,36.6797,36.6797,36.6581,36.6635,9300.0
2005-07-07 12:45:00,67.86,67.9,67.84,67.85,11800.0,36.6527,36.6743,36.6419,36.6473,11800.0
2005-07-07 12:50:00,67.86,67.86,67.74,67.81,13500.0,36.6527,36.6527,36.5879,36.6257,13500.0
2005-07-07 12:55:00,67.8,67.83,67.7,67.79,12900.0,36.6203,36.6365,36.5663,36.6149,12900.0
2005-07-07 13:00:00,67.8,67.9,67.8,67.87,11700.0,36.6203,36.6743,36.6203,36.6581,11700.0
2005-07-07 13:05:00,67.87,67.94,67.87,67.94,18700.0,36.6581,36.6959,36.6581,36.6959,18700.0
2005-07-07 13:10:00,67.94,67.98,67.9,67.93,18900.0,36.6959,36.7175,36.6743,36.6905,18900.0
2005-07-07 13:15:00,67.94,67.99,67.91,67.97,15500.0,36.6959,36.7229,36.6797,36.7121,15500.0
2005-07-07 13:20:00,67.95,67.97,67.93,67.97,10000.0,36.7013,36.7121,36.6905,36.7121,10000.0
2005-07-07 13:25:00,67.95,68.0,67.94,67.98,16200.0,36.7013,36.7283,36.6959,36.7175,16200.0
2005-07-07 13:30:00,67.98,68.1,67.95,68.07,31800.0,36.7175,36.7824,36.7013,36.7662,31800.0
2005-07-07 13:35:00,68.07,68.14,68.03,68.11,19100.0,36.7662,36.804,36.7445,36.7878,19100.0
2005-07-07 13:40:00,68.12,68.28,68.12,68.14,32700.0,36.7932,36.8796,36.7932,36.804,32700.0
2005-07-07 13:45:00,68.13,68.27,68.08,68.27,27600.0,36.7986,36.8742,36.7716,36.8742,27600.0
2005-07-07 13:50:00,68.27,68.27,68.16,68.2,23600.0,36.8742,36.8742,36.8148,36.8364,23600.0
2005-07-07 13:55:00,68.14,68.19,68.0,68.0,46400.0,36.804,36.831,36.7283,36.7283,46400.0
2005-07-07 14:00:00,68.0,68.02,67.96,67.96,37200.0,36.7283,36.7391,36.7067,36.7067,37200.0
2005-07-07 14:05:00,67.95,68.0,67.94,67.95,96200.0,36.7013,36.7283,36.6959,36.7013,96200.0
2005-07-07 14:10:00,67.94,67.95,67.85,67.85,15000.0,36.6959,36.7013,36.6473,36.6473,15000.0
2005-07-07 14:15:00,67.82,67.95,67.8,67.84,47400.0,36.6311,36.7013,36.6203,36.6419,47400.0
2005-07-07 14:20:00,67.82,67.85,67.79,67.85,44000.0,36.6311,36.6473,36.6149,36.6473,44000.0
2005-07-07 14:25:00,67.85,67.88,67.82,67.82,13000.0,36.6473,36.6635,36.6311,36.6311,13000.0
2005-07-07 14:30:00,67.83,67.83,67.68,67.68,59800.0,36.6365,36.6365,36.5555,36.5555,59800.0
2005-07-07 14:35:00,67.69,67.76,67.68,67.71,32300.0,36.5609,36.5987,36.5555,36.5717,32300.0
2005-07-07 14:40:00,67.72,67.75,67.66,67.68,17700.0,36.5771,36.5933,36.5447,36.5555,17700.0
2005-07-07 14:45:00,67.68,67.69,67.63,67.63,34500.0,36.5555,36.5609,36.5285,36.5285,34500.0
2005-07-07 14:50:00,67.63,67.64,67.6,67.62,54100.0,36.5285,36.5339,36.5123,36.5231,54100.0
2005-07-07 14:55:00,67.62,67.82,67.61,67.82,47000.0,36.5231,36.6311,36.5177,36.6311,47000.0
2005-07-07 15:00:00,67.84,68.05,67.84,68.02,36700.0,36.6419,36.7553,36.6419,36.7391,36700.0
2005-07-07 15:05:00,68.04,68.15,68.02,68.04,106100.0,36.7499,36.8094,36.7391,36.7499,106100.0
2005-07-07 15:10:00,68.04,68.12,68.04,68.1,34200.0,36.7499,36.7932,36.7499,36.7824,34200.0
2005-07-07 15:15:00,68.12,68.21,68.1,68.21,29800.0,36.7932,36.8418,36.7824,36.8418,29800.0
2005-07-07 15:20:00,68.2,68.22,68.15,68.15,36300.0,36.8364,36.8472,36.8094,36.8094,36300.0
2005-07-07 15:25:00,68.15,68.23,68.13,68.23,26700.0,36.8094,36.8526,36.7986,36.8526,26700.0
2005-07-07 15:30:00,68.23,68.58,68.22,68.58,54300.0,36.8526,37.0416,36.8472,37.0416,54300.0
2005-07-07 15:35:00,68.58,68.9,68.47,68.47,138800.0,37.0416,37.2145,36.9822,36.9822,138800.0
2005-07-07 15:40:00,68.48,68.64,68.45,68.57,92300.0,36.9876,37.074,36.9714,37.0362,92300.0
2005-07-07 15:45:00,68.56,68.99,68.51,68.7,117700.0,37.0308,37.2631,37.0038,37.1064,117700.0
2005-07-07 15:50:00,68.7,68.8,68.61,68.78,112400.0,37.1064,37.1604,37.0578,37.1496,112400.0
2005-07-07 15:55:00,68.78,68.8,68.67,68.67,71100.0,37.1496,37.1604,37.0902,37.0902,71100.0
2005-07-08 09:30:00,68.8,68.8,68.25,68.64,102200.0,37.1604,37.1604,36.8634,37.074,102200.0
2005-07-08 09:35:00,68.64,68.77,68.59,68.77,25100.0,37.074,37.1442,37.047,37.1442,25100.0
2005-07-08 09:40:00,68.78,68.78,68.7,68.74,26300.0,37.1496,37.1496,37.1064,37.128,26300.0
2005-07-08 09:45:00,68.72,68.81,68.67,68.71,39000.0,37.1172,37.1658,37.0902,37.1118,39000.0
2005-07-08 09:50:00,68.77,68.77,68.65,68.75,43300.0,37.1442,37.1442,37.0794,37.1334,43300.0
2005-07-08 09:55:00,68.72,68.72,68.56,68.57,32100.0,37.1172,37.1172,37.0308,37.0362,32100.0
2005-07-08 10:00:00,68.57,68.58,68.4,68.5,20200.0,37.0362,37.0416,36.9444,36.9984,20200.0
2005-07-08 10:05:00,68.5,68.66,68.48,68.5,23700.0,36.9984,37.0848,36.9876,36.9984,23700.0
2005-07-08 10:10:00,68.51,68.63,68.49,68.58,53500.0,37.0038,37.0686,36.993,37.0416,53500.0
2005-07-08 10:15:00,68.6,68.7,68.45,68.45,24900.0,37.0524,37.1064,36.9714,36.9714,24900.0
2005-07-08 10:20:00,68.45,68.73,68.45,68.67,24200.0,36.9714,37.1226,36.9714,37.0902,24200.0
2005-07-08 10:25:00,68.68,68.72,68.54,68.58,21100.0,37.0956,37.1172,37.02,37.0416,21100.0
2005-07-08 10:30:00,68.58,68.73,68.56,68.65,24300.0,37.0416,37.1226,37.0308,37.0794,24300.0
2005-07-08 10:35:00,68.64,68.68,68.6,68.68,17200.0,37.074,37.0956,37.0524,37.0956,17200.0
2005-07-08 10:40:00,68.69,68.69,68.6,68.61,11300.0,37.101,37.101,37.0524,37.0578,11300.0
2005-07-08 10:45:00,68.61,68.74,68.61,68.74,17400.0,37.0578,37.128,37.0578,37.128,17400.0
2005-07-08 10:50:00,68.74,68.74,68.62,68.66,53900.0,37.128,37.128,37.0632,37.0848,53900.0
2005-07-08 10:55:00,68.66,68.75,68.65,68.75,31200.0,37.0848,37.1334,37.0794,37.1334,31200.0
2005-07-08 11:00:00,68.75,68.75,68.68,68.71,30200.0,37.1334,37.1334,37.0956,37.1118,30200.0
2005-07-08 11:05:00,68.69,68.75,68.67,68.75,12000.0,37.101,37.1334,37.0902,37.1334,12000.0
2005-07-08 11:10:00,68.72,68.93,68.72,68.8,45700.0,37.1172,37.2307,37.1172,37.1604,45700.0
2005-07-08 11:15:00,68.84,68.85,68.74,68.84,30700.0,37.182,37.1874,37.128,37.182,30700.0
2005-07-08 11:20:00,68.85,68.94,68.83,68.83,28200.0,37.1874,37.2361,37.1766,37.1766,28200.0
2005-07-08 11:25:00,68.84,68.98,68.8,68.89,28300.0,37.182,37.2577,37.1604,37.2091,28300.0
2005-07-08 11:30:00,68.9,69.18,68.88,69.13,65000.0,37.2145,37.3657,37.2036,37.3387,65000.0
2005-07-08 11:35:00,69.1,69.18,69.05,69.13,81100.0,37.3225,37.3657,37.2955,37.3387,81100.0
2005-07-08 11:40:00,69.12,69.16,69.12,69.12,31900.0,37.3333,37.3549,37.3333,37.3333,31900.0
2005-07-08 11:45:00,69.12,69.12,69.01,69.05,31400.0,37.3333,37.3333,37.2739,37.2955,31400.0
2005-07-08 11:50:00,69.04,69.05,69.02,69.05,19900.0,37.2901,37.2955,37.2793,37.2955,19900.0
2005-07-08 11:55:00,69.05,69.05,68.98,69.04,55200.0,37.2955,37.2955,37.2577,37.2901,55200.0
2005-07-08 12:00:00,69.01,69.18,69.01,69.03,32800.0,37.2739,37.3657,37.2739,37.2847,32800.0
2005-07-08 12:05:00,69.03,69.12,68.99,69.05,31200.0,37.2847,37.3333,37.2631,37.2955,31200.0
2005-07-08 12:10:00,69.07,69.26,69.06,69.16,26100.0,37.3063,37.4089,37.3009,37.3549,26100.0
2005-07-08 12:15:00,69.18,69.22,69.12,69.19,10500.0,37.3657,37.3873,37.3333,37.3711,10500.0
2005-07-08 12:20:00,69.18,69.21,69.15,69.21,11500.0,37.3657,37.3819,37.3495,37.3819,11500.0
2005-07-08 12:25:00,69.26,69.27,69.18,69.27,31900.0,37.4089,37.4143,37.3657,37.4143,31900.0
2005-07-08 12:30:00,69.27,69.59,69.24,69.47,49700.0,37.4143,37.5871,37.3981,37.5223,49700.0
2005-07-08 12:35:00,69.47,69.55,69.36,69.36,40300.0,37.5223,37.5655,37.4629,37.4629,40300.0
2005-07-08 12:40:00,69.36,69.49,69.36,69.41,20400.0,37.4629,37.5331,37.4629,37.4899,20400.0
2005-07-08 12:45:00,69.42,69.5,69.4,69.46,37200.0,37.4953,37.5385,37.4845,37.5169,37200.0
2005-07-08 12:50:00,69.47,69.51,69.38,69.49,26100.0,37.5223,37.5439,37.4737,37.5331,26100.0
2005-07-08 12:55:00,69.49,69.65,69.47,69.57,35200.0,37.5331,37.6195,37.5223,37.5763,35200.0
2005-07-08 13:00:00,69.57,69.58,69.56,69.57,22700.0,37.5763,37.5817,37.5709,37.5763,22700.0
2005-07-08 13:05:00,69.55,69.56,69.54,69.56,50300.0,37.5655,37.5709,37.5601,37.5709,50300.0
2005-07-08 13:10:00,69.56,69.58,69.51,69.54,35300.0,37.5709,37.5817,37.5439,37.5601,35300.0
2005-07-08 13:15:00,69.53,69.53,69.44,69.44,14100.0,37.5547,37.5547,37.5061,37.5061,14100.0
2005-07-08 13:20:00,69.44,69.45,69.37,69.38,24700.0,37.5061,37.5115,37.4683,37.4737,24700.0
2005-07-08 13:25:00,69.37,69.38,69.32,69.38,44900.0,37.4683,37.4737,37.4413,37.4737,44900.0
2005-07-08 13:30:00,69.37,69.37,69.34,69.35,12300.0,37.4683,37.4683,37.4521,37.4575,12300.0
2005-07-08 13:35:00,69.33,69.33,69.3,69.31,22400.0,37.4467,37.4467,37.4305,37.4359,22400.0
2005-07-08 13:40:00,69.33,69.38,69.32,69.36,23500.0,37.4467,37.4737,37.4413,37.4629,23500.0
2005-07-08 13:45:00,69.34,69.34,69.22,69.22,61100.0,37.4521,37.4521,37.3873,37.3873,61100.0
2005-07-08 13:50:00,69.24,69.28,69.1,69.24,34400.0,37.3981,37.4197,37.3225,37.3981,34400.0
2005-07-08 13:55:00,69.24,69.29,69.2,69.29,26700.0,37.3981,37.4251,37.3765,37.4251,26700.0
2005-07-08 14:00:00,69.29,69.29,69.25,69.28,16000.0,37.4251,37.4251,37.4035,37.4197,16000.0
2005-07-08 14:05:00,69.28,69.38,69.28,69.33,26800.0,37.4197,37.4737,37.4197,37.4467,26800.0
2005-07-08 14:10:00,69.33,69.36,69.32,69.34,19900.0,37.4467,37.4629,37.4413,37.4521,19900.0
2005-07-08 14:15:00,69.34,69.41,69.33,69.38,32100.0,37.4521,37.4899,37.4467,37.4737,32100.0
2005-07-08 14:20:00,69.37,69.39,69.32,69.37,25700.0,37.4683,37.4791,37.4413,37.4683,25700.0
2005-07-08 14:25:00,69.4,69.59,69.39,69.58,47100.0,37.4845,37.5871,37.4791,37.5817,47100.0
2005-07-08 14:30:00,69.58,69.66,69.58,69.66,41200.0,37.5817,37.6249,37.5817,37.6249,41200.0
2005-07-08 14:35:00,69.66,69.84,69.66,69.74,78900.0,37.6249,37.7222,37.6249,37.6682,78900.0
2005-07-08 14:40:00,69.74,69.9,69.7,69.87,57100.0,37.6682,37.7546,37.6466,37.7384,57100.0
2005-07-08 14:45:00,69.87,69.87,69.77,69.78,33800.0,37.7384,37.7384,37.6844,37.6898,33800.0
2005-07-08 14:50:00,69.78,69.78,69.68,69.75,41600.0,37.6898,37.6898,37.6357,37.6736,41600.0
2005-07-08 14:55:00,69.73,69.9,69.71,69.9,48100.0,37.6628,37.7546,37.652,37.7546,48100.0
2005-07-08 15:00:00,69.9,69.99,69.8,69.9,54300.0,37.7546,37.8032,37.7006,37.7546,54300.0
2005-07-08 15:05:00,69.9,69.93,69.84,69.85,16600.0,37.7546,37.7708,37.7222,37.7276,16600.0
2005-07-08 15:10:00,69.85,69.91,69.78,69.78,38600.0,37.7276,37.76,37.6898,37.6898,38600.0
2005-07-08 15:15:00,69.77,69.79,69.71,69.73,18700.0,37.6844,37.6952,37.652,37.6628,18700.0
2005-07-08 15:20:00,69.73,69.8,69.71,69.79,20700.0,37.6628,37.7006,37.652,37.6952,20700.0
2005-07-08 15:25:00,69.79,70.0,69.78,70.0,55300.0,37.6952,37.8086,37.6898,37.8086,55300.0
2005-07-08 15:30:00,69.96,70.0,69.88,69.9,55800.0,37.787,37.8086,37.7438,37.7546,55800.0
2005-07-08 15:35:00,69.9,69.95,69.89,69.93,45500.0,37.7546,37.7816,37.7492,37.7708,45500.0
2005-07-08 15:40:00,69.93,69.95,69.88,69.93,55500.0,37.7708,37.7816,37.7438,37.7708,55500.0
2005-07-08 15:45:00,69.93,69.97,69.9,69.97,52600.0,37.7708,37.7924,37.7546,37.7924,52600.0
2005-07-08 15:50:00,69.96,70.25,69.96,70.09,135000.0,37.787,37.9436,37.787,37.8572,135000.0
2005-07-08 15:55:00,70.09,70.1,69.96,69.97,98500.0,37.8572,37.8626,37.787,37.7924,98500.0
2005-07-11 09:30:00,70.03,70.03,69.94,69.94,79900.0,37.8248,37.8248,37.7762,37.7762,79900.0
2005-07-11 09:35:00,69.95,70.0,69.95,69.96,10200.0,37.7816,37.8086,37.7816,37.787,10200.0
2005-07-11 09:40:00,69.98,70.05,69.96,70.0,25900.0,37.7978,37.8356,37.787,37.8086,25900.0
2005-07-11 09:45:00,70.0,70.15,69.9,70.1,41100.0,37.8086,37.8896,37.7546,37.8626,41100.0
2005-07-11 09:50:00,70.1,70.13,70.0,70.03,23700.0,37.8626,37.8788,37.8086,37.8248,23700.0
2005-07-11 09:55:00,70.04,70.04,69.85,69.93,59400.0,37.8302,37.8302,37.7276,37.7708,59400.0
2005-07-11 10:00:00,69.94,70.07,69.9,70.07,93500.0,37.7762,37.8464,37.7546,37.8464,93500.0
2005-07-11 10:05:00,70.03,70.1,69.96,70.0,71600.0,37.8248,37.8626,37.787,37.8086,71600.0
2005-07-11 10:10:00,69.99,70.07,69.99,70.07,154000.0,37.8032,37.8464,37.8032,37.8464,154000.0
2005-07-11 10:15:00,70.02,70.1,69.93,70.04,37800.0,37.8194,37.8626,37.7708,37.8302,37800.0
2005-07-11 10:20:00,70.04,70.05,69.96,70.02,20800.0,37.8302,37.8356,37.787,37.8194,20800.0
2005-07-11 10:25:00,70.02,70.06,69.96,70.03,29700.0,37.8194,37.841,37.787,37.8248,29700.0
2005-07-11 10:30:00,70.02,70.03,70.0,70.01,96200.0,37.8194,37.8248,37.8086,37.814,96200.0
2005-07-11 10:35:00,70.01,70.02,69.86,69.98,57900.0,37.814,37.8194,37.733,37.7978,57900.0
2005-07-11 10:40:00,69.98,70.08,69.96,70.08,21800.0,37.7978,37.8518,37.787,37.8518,21800.0
2005-07-11 10:45:00,70.08,70.17,70.07,70.12,13500.0,37.8518,37.9004,37.8464,37.8734,13500.0
2005-07-11 10:50:00,70.13,70.19,70.08,70.08,14600.0,37.8788,37.9112,37.8518,37.8518,14600.0
2005-07-11 10:55:00,70.09,70.18,70.07,70.07,19000.0,37.8572,37.9058,37.8464,37.8464,19000.0
2005-07-11 11:00:00,70.08,70.08,70.01,70.01,24300.0,37.8518,37.8518,37.814,37.814,24300.0
2005-07-11 11:05:00,70.04,70.04,69.95,70.01,47000.0,37.8302,37.8302,37.7816,37.814,47000.0
2005-07-11 11:10:00,70.02,70.19,70.0,70.19,15800.0,37.8194,37.9112,37.8086,37.9112,15800.0
2005-07-11 11:15:00,70.18,70.2,70.16,70.19,21800.0,37.9058,37.9166,37.895,37.9112,21800.0
2005-07-11 11:20:00,70.19,70.19,70.1,70.16,30400.0,37.9112,37.9112,37.8626,37.895,30400.0
2005-07-11 11:25:00,70.16,70.3,70.16,70.24,14700.0,37.895,37.9706,37.895,37.9382,14700.0
2005-07-11 11:30:00,70.24,70.24,70.21,70.22,7200.0,37.9382,37.9382,37.922,37.9274,7200.0
2005-07-11 11:35:00,70.23,70.25,70.21,70.22,16400.0,37.9328,37.9436,37.922,37.9274,16400.0
2005-07-11 11:40:00,70.22,70.22,70.15,70.17,26300.0,37.9274,37.9274,37.8896,37.9004,26300.0
2005-07-11 11:45:00,70.16,70.18,70.1,70.15,8900.0,37.895,37.9058,37.8626,37.8896,8900.0
2005-07-11 11:50:00,70.14,70.14,70.06,70.09,14300.0,37.8842,37.8842,37.841,37.8572,14300.0
2005-07-11 11:55:00,70.1,70.1,70.03,70.1,19500.0,37.8626,37.8626,37.8248,37.8626,19500.0
2005-07-11 12:00:00,70.09,70.1,70.06,70.07,12200.0,37.8572,37.8626,37.841,37.8464,12200.0
2005-07-11 12:05:00,70.06,70.07,70.04,70.07,14800.0,37.841,37.8464,37.8302,37.8464,14800.0
2005-07-11 12:10:00,70.07,70.16,70.07,70.16,13500.0,37.8464,37.895,37.8464,37.895,13500.0
2005-07-11 12:15:00,70.16,70.17,70.13,70.14,9900.0,37.895,37.9004,37.8788,37.8842,9900.0
2005-07-11 12:20:00,70.15,70.15,70.12,70.14,26600.0,37.8896,37.8896,37.8734,37.8842,26600.0
2005-07-11 12:25:00,70.15,70.15,70.04,70.04,9600.0,37.8896,37.8896,37.8302,37.8302,9600.0
2005-07-11 12:30:00,70.04,70.05,70.02,70.05,12600.0,37.8302,37.8356,37.8194,37.8356,12600.0
2005-07-11 12:35:00,70.04,70.05,70.02,70.03,4000.0,37.8302,37.8356,37.8194,37.8248,4000.0
2005-07-11 12:40:00,70.03,70.04,70.02,70.03,5800.0,37.8248,37.8302,37.8194,37.8248,5800.0
2005-07-11 12:45:00,70.03,70.03,69.97,69.97,11100.0,37.8248,37.8248,37.7924,37.7924,11100.0
2005-07-11 12:50:00,69.96,69.97,69.95,69.95,4200.0,37.787,37.7924,37.7816,37.7816,4200.0
2005-07-11 12:55:00,69.96,69.96,69.92,69.92,21700.0,37.787,37.787,37.7654,37.7654,21700.0
2005-07-11 13:00:00,69.93,69.93,69.89,69.9,25800.0,37.7708,37.7708,37.7492,37.7546,25800.0
2005-07-11 13:05:00,69.9,69.92,69.9,69.92,13500.0,37.7546,37.7654,37.7546,37.7654,13500.0
2005-07-11 13:10:00,69.92,69.94,69.91,69.94,12400.0,37.7654,37.7762,37.76,37.7762,12400.0
2005-07-11 13:15:00,69.94,69.96,69.94,69.95,7300.0,37.7762,37.787,37.7762,37.7816,7300.0
2005-07-11 13:20:00,69.96,69.96,69.81,69.88,58500.0,37.787,37.787,37.706,37.7438,58500.0
2005-07-11 13:25:00,69.88,69.92,69.88,69.9,9400.0,37.7438,37.7654,37.7438,37.7546,9400.0
2005-07-11 13:30:00,69.9,69.96,69.89,69.94,18700.0,37.7546,37.787,37.7492,37.7762,18700.0
2005-07-11 13:35:00,69.94,69.94,69.9,69.9,10400.0,37.7762,37.7762,37.7546,37.7546,10400.0
2005-07-11 13:40:00,69.91,69.91,69.89,69.9,9100.0,37.76,37.76,37.7492,37.7546,9100.0
2005-07-11 13:45:00,69.9,69.91,69.86,69.88,31900.0,37.7546,37.76,37.733,37.7438,31900.0
2005-07-11 13:50:00,69.87,69.92,69.87,69.91,28800.0,37.7384,37.7654,37.7384,37.76,28800.0
2005-07-11 13:55:00,69.92,69.92,69.87,69.9,16100.0,37.7654,37.7654,37.7384,37.7546,16100.0
2005-07-11 14:00:00,69.9,69.91,69.88,69.9,33100.0,37.7546,37.76,37.7438,37.7546,33100.0
2005-07-11 14:05:00,69.9,69.99,69.9,69.95,18100.0,37.7546,37.8032,37.7546,37.7816,18100.0
2005-07-11 14:10:00,69.95,69.95,69.89,69.9,57100.0,37.7816,37.7816,37.7492,37.7546,57100.0
2005-07-11 14:15:00,69.9,69.94,69.88,69.89,24200.0,37.7546,37.7762,37.7438,37.7492,24200.0
2005-07-11 14:20:00,69.9,69.93,69.88,69.93,42100.0,37.7546,37.7708,37.7438,37.7708,42100.0
2005-07-11 14:25:00,69.92,69.92,69.82,69.84,16000.0,37.7654,37.7654,37.7114,37.7222,16000.0
2005-07-11 14:30:00,69.84,69.86,69.82,69.83,17800.0,37.7222,37.733,37.7114,37.7168,17800.0
2005-07-11 14:35:00,69.83,69.93,69.8,69.93,18400.0,37.7168,37.7708,37.7006,37.7708,18400.0
2005-07-11 14:40:00,69.95,69.95,69.84,69.88,23600.0,37.7816,37.7816,37.7222,37.7438,23600.0
2005-07-11 14:45:00,69.87,69.87,69.8,69.81,23900.0,37.7384,37.7384,37.7006,37.706,23900.0
2005-07-11 14:50:00,69.81,69.83,69.81,69.83,35900.0,37.706,37.7168,37.706,37.7168,35900.0
2005-07-11 14:55:00,69.83,69.83,69.78,69.8,23700.0,37.7168,37.7168,37.6898,37.7006,23700.0
2005-07-11 15:00:00,69.8,69.81,69.78,69.78,22000.0,37.7006,37.706,37.6898,37.6898,22000.0
2005-07-11 15:05:00,69.78,69.8,69.76,69.79,17500.0,37.6898,37.7006,37.679,37.6952,17500.0
2005-07-11 15:10:00,69.79,69.8,69.77,69.8,23100.0,37.6952,37.7006,37.6844,37.7006,23100.0
2005-07-11 15:15:00,69.8,69.8,69.75,69.77,33900.0,37.7006,37.7006,37.6736,37.6844,33900.0
2005-07-11 15:20:00,69.77,69.8,69.72,69.75,45100.0,37.6844,37.7006,37.6574,37.6736,45100.0
2005-07-11 15:25:00,69.75,69.78,69.75,69.75,17800.0,37.6736,37.6898,37.6736,37.6736,17800.0
2005-07-11 15:30:00,69.76,69.95,69.76,69.86,33000.0,37.679,37.7816,37.679,37.733,33000.0
2005-07-11 15:35:00,69.87,69.87,69.79,69.81,28800.0,37.7384,37.7384,37.6952,37.706,28800.0
2005-07-11 15:40:00,69.8,69.87,69.79,69.83,26700.0,37.7006,37.7384,37.6952,37.7168,26700.0
2005-07-11 15:45:00,69.83,69.84,69.8,69.82,17000.0,37.7168,37.7222,37.7006,37.7114,17000.0
2005-07-11 15:50:00,69.82,69.82,69.79,69.8,53200.0,37.7114,37.7114,37.6952,37.7006,53200.0
2005-07-11 15:55:00,69.8,69.84,69.78,69.83,79000.0,37.7006,37.7222,37.6898,37.7168,79000.0
2005-07-12 09:30:00,69.69,69.94,69.69,69.86,61900.0,37.6411,37.7762,37.6411,37.733,61900.0
2005-07-12 09:35:00,69.88,69.9,69.71,69.76,49800.0,37.7438,37.7546,37.652,37.679,49800.0
2005-07-12 09:40:00,69.8,69.81,69.75,69.8,62600.0,37.7006,37.706,37.6736,37.7006,62600.0
2005-07-12 09:45:00,69.8,69.9,69.78,69.8,39900.0,37.7006,37.7546,37.6898,37.7006,39900.0
2005-07-12 09:50:00,69.8,69.85,69.79,69.8,21000.0,37.7006,37.7276,37.6952,37.7006,21000.0
2005-07-12 09:55:00,69.81,69.85,69.81,69.83,8900.0,37.706,37.7276,37.706,37.7168,8900.0
2005-07-12 10:00:00,69.81,69.83,69.72,69.73,69100.0,37.706,37.7168,37.6574,37.6628,69100.0
2005-07-12 10:05:00,69.73,69.75,69.44,69.47,38900.0,37.6628,37.6736,37.5061,37.5223,38900.0
2005-07-12 10:10:00,69.48,69.53,69.45,69.45,21200.0,37.5277,37.5547,37.5115,37.5115,21200.0
2005-07-12 10:15:00,69.38,69.43,69.32,69.34,47800.0,37.4737,37.5007,37.4413,37.4521,47800.0
2005-07-12 10:20:00,69.35,69.37,69.33,69.37,26200.0,37.4575,37.4683,37.4467,37.4683,26200.0
2005-07-12 10:25:00,69.37,69.39,69.33,69.38,24400.0,37.4683,37.4791,37.4467,37.4737,24400.0
2005-07-12 10:30:00,69.39,69.49,69.39,69.46,30600.0,37.4791,37.5331,37.4791,37.5169,30600.0
2005-07-12 10:35:00,69.46,69.56,69.45,69.53,26300.0,37.5169,37.5709,37.5115,37.5547,26300.0
2005-07-12 10:40:00,69.54,69.7,69.54,69.66,65500.0,37.5601,37.6466,37.5601,37.6249,65500.0
2005-07-12 10:45:00,69.66,69.68,69.5,69.57,33800.0,37.6249,37.6357,37.5385,37.5763,33800.0
2005-07-12 10:50:00,69.58,69.81,69.57,69.75,62400.0,37.5817,37.706,37.5763,37.6736,62400.0
2005-07-12 10:55:00,69.75,69.8,69.69,69.8,22000.0,37.6736,37.7006,37.6411,37.7006,22000.0
2005-07-12 11:00:00,69.8,69.85,69.79,69.8,52800.0,37.7006,37.7276,37.6952,37.7006,52800.0
2005-07-12 11:05:00,69.8,69.8,69.73,69.73,34300.0,37.7006,37.7006,37.6628,37.6628,34300.0
2005-07-12 11:10:00,69.77,69.79,69.73,69.79,32600.0,37.6844,37.6952,37.6628,37.6952,32600.0
2005-07-12 11:15:00,69.79,69.84,69.75,69.8,41100.0,37.6952,37.7222,37.6736,37.7006,41100.0
2005-07-12 11:20:00,69.79,69.79,69.6,69.64,17700.0,37.6952,37.6952,37.5925,37.6141,17700.0
2005-07-12 11:25:00,69.64,69.7,69.59,69.7,37400.0,37.6141,37.6466,37.5871,37.6466,37400.0
2005-07-12 11:30:00,69.7,69.73,69.6,69.67,14900.0,37.6466,37.6628,37.5925,37.6303,14900.0
2005-07-12 11:35:00,69.67,69.7,69.64,69.66,20800.0,37.6303,37.6466,37.6141,37.6249,20800.0
2005-07-12 11:40:00,69.67,69.67,69.61,69.66,36200.0,37.6303,37.6303,37.5979,37.6249,36200.0
2005-07-12 11:45:00,69.67,69.68,69.65,69.66,19100.0,37.6303,37.6357,37.6195,37.6249,19100.0
2005-07-12 11:50:00,69.67,69.68,69.64,69.66,39800.0,37.6303,37.6357,37.6141,37.6249,39800.0
2005-07-12 11:55:00,69.67,69.67,69.63,69.65,54800.0,37.6303,37.6303,37.6087,37.6195,54800.0
2005-07-12 12:00:00,69.65,69.69,69.61,69.69,26700.0,37.6195,37.6411,37.5979,37.6411,26700.0
2005-07-12 12:05:00,69.69,69.69,69.6,69.68,20300.0,37.6411,37.6411,37.5925,37.6357,20300.0
2005-07-12 12:10:00,69.68,69.69,69.64,69.64,16100.0,37.6357,37.6411,37.6141,37.6141,16100.0
2005-07-12 12:15:00,69.66,69.7,69.65,69.67,10600.0,37.6249,37.6466,37.6195,37.6303,10600.0
2005-07-12 12:20:00,69.67,69.74,69.65,69.72,7400.0,37.6303,37.6682,37.6195,37.6574,7400.0
2005-07-12 12:25:00,69.71,69.76,69.7,69.76,6300.0,37.652,37.679,37.6466,37.679,6300.0
2005-07-12 12:30:00,69.77,69.78,69.71,69.73,4000.0,37.6844,37.6898,37.652,37.6628,4000.0
2005-07-12 12:35:00,69.73,69.74,69.66,69.7,4200.0,37.6628,37.6682,37.6249,37.6466,4200.0
2005-07-12 12:40:00,69.73,69.73,69.68,69.72,9600.0,37.6628,37.6628,37.6357,37.6574,9600.0
2005-07-12 12:45:00,69.7,69.72,69.69,69.69,6400.0,37.6466,37.6574,37.6411,37.6411,6400.0
2005-07-12 12:50:00,69.72,69.72,69.66,69.67,8600.0,37.6574,37.6574,37.6249,37.6303,8600.0
2005-07-12 12:55:00,69.68,69.69,69.65,69.69,5200.0,37.6357,37.6411,37.6195,37.6411,5200.0
2005-07-12 13:00:00,69.69,69.73,69.68,69.73,8000.0,37.6411,37.6628,37.6357,37.6628,8000.0
2005-07-12 13:05:00,69.74,69.8,69.74,69.8,27900.0,37.6682,37.7006,37.6682,37.7006,27900.0
2005-07-12 13:10:00,69.79,69.83,69.78,69.8,16700.0,37.6952,37.7168,37.6898,37.7006,16700.0
2005-07-12 13:15:00,69.83,69.9,69.81,69.88,13400.0,37.7168,37.7546,37.706,37.7438,13400.0
2005-07-12 13:20:00,69.89,69.91,69.88,69.9,10800.0,37.7492,37.76,37.7438,37.7546,10800.0
2005-07-12 13:25:00,69.91,69.97,69.9,69.94,16800.0,37.76,37.7924,37.7546,37.7762,16800.0
2005-07-12 13:30:00,69.93,69.93,69.85,69.9,20900.0,37.7708,37.7708,37.7276,37.7546,20900.0
2005-07-12 13:35:00,69.9,69.92,69.78,69.83,16000.0,37.7546,37.7654,37.6898,37.7168,16000.0
2005-07-12 13:40:00,69.81,69.82,69.73,69.73,14300.0,37.706,37.7114,37.6628,37.6628,14300.0
2005-07-12 13:45:00,69.73,69.78,69.69,69.78,8900.0,37.6628,37.6898,37.6411,37.6898,8900.0
2005-07-12 13:50:00,69.79,69.97,69.77,69.94,17000.0,37.6952,37.7924,37.6844,37.7762,17000.0
2005-07-12 13:55:00,69.94,70.1,69.94,70.03,22000.0,37.7762,37.8626,37.7762,37.8248,22000.0
2005-07-12 14:00:00,70.0,70.03,69.95,69.98,7400.0,37.8086,37.8248,37.7816,37.7978,7400.0
2005-07-12 14:05:00,69.98,69.98,69.89,69.91,26000.0,37.7978,37.7978,37.7492,37.76,26000.0
2005-07-12 14:10:00,69.91,69.92,69.86,69.87,16800.0,37.76,37.7654,37.733,37.7384,16800.0
2005-07-12 14:15:00,69.88,69.94,69.87,69.93,8800.0,37.7438,37.7762,37.7384,37.7708,8800.0
2005-07-12 14:20:00,69.93,69.99,69.91,69.98,25200.0,37.7708,37.8032,37.76,37.7978,25200.0
2005-07-12 14:25:00,69.97,69.99,69.9,69.95,13800.0,37.7924,37.8032,37.7546,37.7816,13800.0
2005-07-12 14:30:00,69.95,69.99,69.91,69.91,19500.0,37.7816,37.8032,37.76,37.76,19500.0
2005-07-12 14:35:00,69.91,69.92,69.9,69.92,8200.0,37.76,37.7654,37.7546,37.7654,8200.0
2005-07-12 14:40:00,69.92,69.93,69.9,69.9,9100.0,37.7654,37.7708,37.7546,37.7546,9100.0
2005-07-12 14:45:00,69.9,69.91,69.9,69.91,31800.0,37.7546,37.76,37.7546,37.76,31800.0
2005-07-12 14:50:00,69.9,69.91,69.86,69.88,25700.0,37.7546,37.76,37.733,37.7438,25700.0
2005-07-12 14:55:00,69.88,69.89,69.84,69.88,12800.0,37.7438,37.7492,37.7222,37.7438,12800.0
2005-07-12 15:00:00,69.88,69.99,69.86,69.96,19800.0,37.7438,37.8032,37.733,37.787,19800.0
2005-07-12 15:05:00,69.94,70.05,69.94,69.98,15100.0,37.7762,37.8356,37.7762,37.7978,15100.0
2005-07-12 15:10:00,69.98,70.06,69.98,70.02,46500.0,37.7978,37.841,37.7978,37.8194,46500.0
2005-07-12 15:15:00,70.01,70.03,70.0,70.02,31500.0,37.814,37.8248,37.8086,37.8194,31500.0
2005-07-12 15:20:00,70.02,70.04,69.9,69.91,27300.0,37.8194,37.8302,37.7546,37.76,27300.0
2005-07-12 15:25:00,69.9,70.03,69.9,70.02,9500.0,37.7546,37.8248,37.7546,37.8194,9500.0
2005-07-12 15:30:00,70.02,70.04,69.98,70.03,17500.0,37.8194,37.8302,37.7978,37.8248,17500.0
2005-07-12 15:35:00,70.03,70.04,70.0,70.0,19000.0,37.8248,37.8302,37.8086,37.8086,19000.0
2005-07-12 15:40:00,69.98,69.99,69.74,69.79,35900.0,37.7978,37.8032,37.6682,37.6952,35900.0
2005-07-12 15:45:00,69.79,69.86,69.72,69.76,21600.0,37.6952,37.733,37.6574,37.679,21600.0
2005-07-12 15:50:00,69.78,69.85,69.68,69.76,29200.0,37.6898,37.7276,37.6357,37.679,29200.0
2005-07-12 15:55:00,69.77,69.82,69.77,69.82,22900.0,37.6844,37.7114,37.6844,37.7114,22900.0
2005-07-13 09:30:00,69.42,69.7,69.35,69.6,63400.0,37.4953,37.6466,37.4575,37.5925,63400.0
2005-07-13 09:35:00,69.55,69.97,69.53,69.92,67200.0,37.5655,37.7924,37.5547,37.7654,67200.0
2005-07-13 09:40:00,69.91,70.0,69.77,69.86,70600.0,37.76,37.8086,37.6844,37.733,70600.0
2005-07-13 09:45:00,69.86,69.9,69.7,69.86,67600.0,37.733,37.7546,37.6466,37.733,67600.0
2005-07-13 09:50:00,69.83,69.95,69.73,69.73,22300.0,37.7168,37.7816,37.6628,37.6628,22300.0
2005-07-13 09:55:00,69.76,69.89,69.73,69.76,12400.0,37.679,37.7492,37.6628,37.679,12400.0
2005-07-13 10:00:00,69.77,69.89,69.75,69.89,17200.0,37.6844,37.7492,37.6736,37.7492,17200.0
2005-07-13 10:05:00,69.89,69.9,69.73,69.74,8300.0,37.7492,37.7546,37.6628,37.6682,8300.0
2005-07-13 10:10:00,69.74,69.83,69.71,69.83,13800.0,37.6682,37.7168,37.652,37.7168,13800.0
2005-07-13 10:15:00,69.81,69.82,69.73,69.75,37400.0,37.706,37.7114,37.6628,37.6736,37400.0
2005-07-13 10:20:00,69.75,69.79,69.45,69.47,51400.0,37.6736,37.6952,37.5115,37.5223,51400.0
2005-07-13 10:25:00,69.48,69.5,69.44,69.44,16000.0,37.5277,37.5385,37.5061,37.5061,16000.0
2005-07-13 10:30:00,69.47,69.53,69.43,69.53,28400.0,37.5223,37.5547,37.5007,37.5547,28400.0
2005-07-13 10:35:00,69.53,69.7,69.52,69.52,25600.0,37.5547,37.6466,37.5493,37.5493,25600.0
2005-07-13 10:40:00,69.52,69.56,69.4,69.44,43200.0,37.5493,37.5709,37.4845,37.5061,43200.0
2005-07-13 10:45:00,69.4,69.64,69.36,69.61,25600.0,37.4845,37.6141,37.4629,37.5979,25600.0
2005-07-13 10:50:00,69.61,69.64,69.34,69.49,62600.0,37.5979,37.6141,37.4521,37.5331,62600.0
2005-07-13 10:55:00,69.5,69.56,69.47,69.48,19500.0,37.5385,37.5709,37.5223,37.5277,19500.0
2005-07-13 11:00:00,69.48,69.55,69.48,69.54,21100.0,37.5277,37.5655,37.5277,37.5601,21100.0
2005-07-13 11:05:00,69.53,69.53,69.46,69.46,12400.0,37.5547,37.5547,37.5169,37.5169,12400.0
2005-07-13 11:10:00,69.47,69.52,69.46,69.49,11700.0,37.5223,37.5493,37.5169,37.5331,11700.0
2005-07-13 11:15:00,69.47,69.48,69.32,69.42,21500.0,37.5223,37.5277,37.4413,37.4953,21500.0
2005-07-13 11:20:00,69.45,69.52,69.44,69.45,16100.0,37.5115,37.5493,37.5061,37.5115,16100.0
2005-07-13 11:25:00,69.45,69.61,69.45,69.49,14500.0,37.5115,37.5979,37.5115,37.5331,14500.0
2005-07-13 11:30:00,69.5,69.52,69.44,69.46,14100.0,37.5385,37.5493,37.5061,37.5169,14100.0
2005-07-13 11:35:00,69.46,69.51,69.45,69.49,7600.0,37.5169,37.5439,37.5115,37.5331,7600.0
2005-07-13 11:40:00,69.49,69.52,69.46,69.46,10100.0,37.5331,37.5493,37.5169,37.5169,10100.0
2005-07-13 11:45:00,69.47,69.51,69.47,69.48,5300.0,37.5223,37.5439,37.5223,37.5277,5300.0
2005-07-13 11:50:00,69.49,69.55,69.4,69.45,24800.0,37.5331,37.5655,37.4845,37.5115,24800.0
2005-07-13 11:55:00,69.46,69.5,69.45,69.47,12000.0,37.5169,37.5385,37.5115,37.5223,12000.0
2005-07-13 12:00:00,69.47,69.56,69.47,69.48,24100.0,37.5223,37.5709,37.5223,37.5277,24100.0
2005-07-13 12:05:00,69.48,69.48,69.44,69.44,10600.0,37.5277,37.5277,37.5061,37.5061,10600.0
2005-07-13 12:10:00,69.44,69.48,69.39,69.46,10600.0,37.5061,37.5277,37.4791,37.5169,10600.0
2005-07-13 12:15:00,69.46,69.49,69.43,69.47,10900.0,37.5169,37.5331,37.5007,37.5223,10900.0
2005-07-13 12:20:00,69.49,69.59,69.47,69.54,7100.0,37.5331,37.5871,37.5223,37.5601,7100.0
2005-07-13 12:25:00,69.53,69.73,69.52,69.66,13700.0,37.5547,37.6628,37.5493,37.6249,13700.0
2005-07-13 12:30:00,69.68,69.77,69.62,69.77,11100.0,37.6357,37.6844,37.6033,37.6844,11100.0
2005-07-13 12:35:00,69.77,69.79,69.66,69.66,9800.0,37.6844,37.6952,37.6249,37.6249,9800.0
2005-07-13 12:40:00,69.63,69.68,69.58,69.6,7200.0,37.6087,37.6357,37.5817,37.5925,7200.0
2005-07-13 12:45:00,69.59,69.59,69.5,69.52,10000.0,37.5871,37.5871,37.5385,37.5493,10000.0
2005-07-13 12:50:00,69.53,69.56,69.46,69.47,9100.0,37.5547,37.5709,37.5169,37.5223,9100.0
2005-07-13 12:55:00,69.46,69.47,69.42,69.43,17000.0,37.5169,37.5223,37.4953,37.5007,17000.0
2005-07-13 13:00:00,69.42,69.46,69.42,69.44,5500.0,37.4953,37.5169,37.4953,37.5061,5500.0
2005-07-13 13:05:00,69.43,69.46,69.38,69.4,13800.0,37.5007,37.5169,37.4737,37.4845,13800.0
2005-07-13 13:10:00,69.41,69.41,69.34,69.34,13500.0,37.4899,37.4899,37.4521,37.4521,13500.0
2005-07-13 13:15:00,69.34,69.35,69.32,69.32,12000.0,37.4521,37.4575,37.4413,37.4413,12000.0
2005-07-13 13:20:00,69.33,69.37,69.33,69.35,8000.0,37.4467,37.4683,37.4467,37.4575,8000.0
2005-07-13 13:25:00,69.37,69.41,69.34,69.39,10600.0,37.4683,37.4899,37.4521,37.4791,10600.0
2005-07-13 13:30:00,69.39,69.42,69.37,69.37,9100.0,37.4791,37.4953,37.4683,37.4683,9100.0
2005-07-13 13:35:00,69.36,69.42,69.36,69.4,8400.0,37.4629,37.4953,37.4629,37.4845,8400.0
2005-07-13 13:40:00,69.39,69.41,69.39,69.41,7400.0,37.4791,37.4899,37.4791,37.4899,7400.0
2005-07-13 13:45:00,69.4,69.43,69.38,69.38,26200.0,37.4845,37.5007,37.4737,37.4737,26200.0
2005-07-13 13:50:00,69.39,69.52,69.39,69.51,9700.0,37.4791,37.5493,37.4791,37.5439,9700.0
2005-07-13 13:55:00,69.51,69.52,69.49,69.51,7400.0,37.5439,37.5493,37.5331,37.5439,7400.0
2005-07-13 14:00:00,69.52,69.65,69.5,69.58,22700.0,37.5493,37.6195,37.5385,37.5817,22700.0
2005-07-13 14:05:00,69.58,69.62,69.58,69.6,14600.0,37.5817,37.6033,37.5817,37.5925,14600.0
2005-07-13 14:10:00,69.61,69.62,69.57,69.62,15000.0,37.5979,37.6033,37.5763,37.6033,15000.0
2005-07-13 14:15:00,69.62,69.73,69.62,69.73,10200.0,37.6033,37.6628,37.6033,37.6628,10200.0
2005-07-13 14:20:00,69.71,69.73,69.67,69.67,11100.0,37.652,37.6628,37.6303,37.6303,11100.0
2005-07-13 14:25:00,69.69,69.69,69.63,69.65,16100.0,37.6411,37.6411,37.6087,37.6195,16100.0
2005-07-13 14:30:00,69.65,69.72,69.65,69.7,24300.0,37.6195,37.6574,37.6195,37.6466,24300.0
2005-07-13 14:35:00,69.69,69.75,69.66,69.7,13800.0,37.6411,37.6736,37.6249,37.6466,13800.0
2005-07-13 14:40:00,69.7,69.87,69.69,69.77,27900.0,37.6466,37.7384,37.6411,37.6844,27900.0
2005-07-13 14:45:00,69.78,69.81,69.77,69.79,20200.0,37.6898,37.706,37.6844,37.6952,20200.0
2005-07-13 14:50:00,69.79,69.8,69.67,69.68,13700.0,37.6952,37.7006,37.6303,37.6357,13700.0
2005-07-13 14:55:00,69.68,69.71,69.65,69.7,30300.0,37.6357,37.652,37.6195,37.6466,30300.0
2005-07-13 15:00:00,69.68,69.71,69.65,69.68,24200.0,37.6357,37.652,37.6195,37.6357,24200.0
2005-07-13 15:05:00,69.68,69.72,69.67,69.7,57600.0,37.6357,37.6574,37.6303,37.6466,57600.0
2005-07-13 15:10:00,69.72,69.78,69.72,69.76,13400.0,37.6574,37.6898,37.6574,37.679,13400.0
2005-07-13 15:15:00,69.75,69.95,69.75,69.91,28800.0,37.6736,37.7816,37.6736,37.76,28800.0
2005-07-13 15:20:00,69.91,69.92,69.86,69.88,24000.0,37.76,37.7654,37.733,37.7438,24000.0
2005-07-13 15:25:00,69.88,69.91,69.87,69.89,15700.0,37.7438,37.76,37.7384,37.7492,15700.0
2005-07-13 15:30:00,69.89,69.95,69.87,69.92,46400.0,37.7492,37.7816,37.7384,37.7654,46400.0
2005-07-13 15:35:00,69.89,69.98,69.85,69.97,18900.0,37.7492,37.7978,37.7276,37.7924,18900.0
2005-07-13 15:40:00,69.98,69.99,69.92,69.95,38700.0,37.7978,37.8032,37.7654,37.7816,38700.0
2005-07-13 15:45:00,69.97,70.03,69.97,70.0,41600.0,37.7924,37.8248,37.7924,37.8086,41600.0
2005-07-13 15:50:00,70.01,70.03,69.97,70.0,48400.0,37.814,37.8248,37.7924,37.8086,48400.0
2005-07-13 15:55:00,70.01,70.02,69.96,69.97,57800.0,37.814,37.8194,37.787,37.7924,57800.0
2005-07-14 09:30:00,70.85,70.99,70.56,70.72,144700.0,38.2677,38.3433,38.1111,38.1975,144700.0
2005-07-14 09:35:00,70.69,70.98,70.61,70.9,79900.0,38.1813,38.3379,38.1381,38.2947,79900.0
2005-07-14 09:40:00,70.92,70.97,70.86,70.87,59700.0,38.3055,38.3325,38.2731,38.2785,59700.0
2005-07-14 09:45:00,70.88,70.95,70.76,70.8,41400.0,38.2839,38.3217,38.2191,38.2407,41400.0
2005-07-14 09:50:00,70.8,70.97,70.78,70.97,45000.0,38.2407,38.3325,38.2299,38.3325,45000.0
2005-07-14 09:55:00,70.97,71.02,70.7,70.9,50500.0,38.3325,38.3595,38.1867,38.2947,50500.0
2005-07-14 10:00:00,70.95,70.95,70.83,70.84,39400.0,38.3217,38.3217,38.2569,38.2623,39400.0
2005-07-14 10:05:00,70.84,70.85,70.64,70.71,45100.0,38.2623,38.2677,38.1543,38.1921,45100.0
2005-07-14 10:10:00,70.71,70.73,70.6,70.71,67900.0,38.1921,38.2029,38.1327,38.1921,67900.0
2005-07-14 10:15:00,70.71,70.77,70.7,70.73,24400.0,38.1921,38.2245,38.1867,38.2029,24400.0
2005-07-14 10:20:00,70.72,70.89,70.68,70.8,31700.0,38.1975,38.2893,38.1759,38.2407,31700.0
2005-07-14 10:25:00,70.79,70.8,70.7,70.75,31800.0,38.2353,38.2407,38.1867,38.2137,31800.0
2005-07-14 10:30:00,70.75,70.79,70.38,70.41,75000.0,38.2137,38.2353,38.0138,38.03,75000.0
2005-07-14 10:35:00,70.4,70.43,70.36,70.38,62700.0,38.0246,38.0408,38.003,38.0138,62700.0
2005-07-14 10:40:00,70.39,70.39,70.35,70.36,25600.0,38.0192,38.0192,37.9976,38.003,25600.0
2005-07-14 10:45:00,70.36,70.38,70.27,70.31,18700.0,38.003,38.0138,37.9544,37.976,18700.0
2005-07-14 10:50:00,70.32,70.45,70.32,70.34,24800.0,37.9814,38.0516,37.9814,37.9922,24800.0
2005-07-14 10:55:00,70.35,70.36,70.22,70.29,24300.0,37.9976,38.003,37.9274,37.9652,24300.0
2005-07-14 11:00:00,70.29,70.34,70.18,70.31,41600.0,37.9652,37.9922,37.9058,37.976,41600.0
2005-07-14 11:05:00,70.3,70.31,70.21,70.27,25700.0,37.9706,37.976,37.922,37.9544,25700.0
2005-07-14 11:10:00,70.27,70.32,70.19,70.24,31200.0,37.9544,37.9814,37.9112,37.9382,31200.0
2005-07-14 11:15:00,70.25,70.28,70.19,70.2,17800.0,37.9436,37.9598,37.9112,37.9166,17800.0
2005-07-14 11:20:00,70.2,70.2,70.03,70.03,24600.0,37.9166,37.9166,37.8248,37.8248,24600.0
2005-07-14 11:25:00,70.05,70.17,70.05,70.17,42900.0,37.8356,37.9004,37.8356,37.9004,42900.0
2005-07-14 11:30:00,70.17,70.17,70.05,70.12,34500.0,37.9004,37.9004,37.8356,37.8734,34500.0
2005-07-14 11:35:00,70.14,70.27,70.09,70.25,18700.0,37.8842,37.9544,37.8572,37.9436,18700.0
2005-07-14 11:40:00,70.23,70.24,70.17,70.22,17000.0,37.9328,37.9382,37.9004,37.9274,17000.0
2005-07-14 11:45:00,70.21,70.28,70.19,70.19,22900.0,37.922,37.9598,37.9112,37.9112,22900.0
2005-07-14 11:50:00,70.18,70.22,70.17,70.21,12300.0,37.9058,37.9274,37.9004,37.922,12300.0
2005-07-14 11:55:00,70.2,70.21,70.08,70.15,27100.0,37.9166,37.922,37.8518,37.8896,27100.0
2005-07-14 12:00:00,70.14,70.24,70.14,70.24,17100.0,37.8842,37.9382,37.8842,37.9382,17100.0
2005-07-14 12:05:00,70.22,70.3,70.2,70.29,18400.0,37.9274,37.9706,37.9166,37.9652,18400.0
2005-07-14 12:10:00,70.28,70.47,70.27,70.38,53500.0,37.9598,38.0624,37.9544,38.0138,53500.0
2005-07-14 12:15:00,70.39,70.47,70.3,70.45,39400.0,38.0192,38.0624,37.9706,38.0516,39400.0
2005-07-14 12:20:00,70.45,70.48,70.44,70.44,71700.0,38.0516,38.0678,38.0462,38.0462,71700.0
2005-07-14 12:25:00,70.46,70.49,70.46,70.49,27900.0,38.057,38.0732,38.057,38.0732,27900.0
2005-07-14 12:30:00,70.49,70.51,70.47,70.51,113700.0,38.0732,38.084,38.0624,38.084,113700.0
2005-07-14 12:35:00,70.51,70.51,70.45,70.45,19900.0,38.084,38.084,38.0516,38.0516,19900.0
2005-07-14 12:40:00,70.45,70.48,70.42,70.48,28700.0,38.0516,38.0678,38.0354,38.0678,28700.0
2005-07-14 12:45:00,70.48,70.48,70.45,70.47,6200.0,38.0678,38.0678,38.0516,38.0624,6200.0
2005-07-14 12:50:00,70.45,70.46,70.43,70.43,4900.0,38.0516,38.057,38.0408,38.0408,4900.0
2005-07-14 12:55:00,70.43,70.47,70.41,70.47,7900.0,38.0408,38.0624,38.03,38.0624,7900.0
2005-07-14 13:00:00,70.48,70.6,70.48,70.6,18100.0,38.0678,38.1327,38.0678,38.1327,18100.0
2005-07-14 13:05:00,70.57,70.63,70.57,70.63,11400.0,38.1165,38.1489,38.1165,38.1489,11400.0
2005-07-14 13:10:00,70.63,70.74,70.62,70.72,33900.0,38.1489,38.2083,38.1435,38.1975,33900.0
2005-07-14 13:15:00,70.72,70.72,70.64,70.65,12400.0,38.1975,38.1975,38.1543,38.1597,12400.0
2005-07-14 13:20:00,70.64,70.67,70.63,70.64,6400.0,38.1543,38.1705,38.1489,38.1543,6400.0
2005-07-14 13:25:00,70.64,70.64,70.52,70.57,22500.0,38.1543,38.1543,38.0895,38.1165,22500.0
2005-07-14 13:30:00,70.57,70.57,70.49,70.52,15500.0,38.1165,38.1165,38.0732,38.0895,15500.0
2005-07-14 13:35:00,70.52,70.52,70.41,70.43,13100.0,38.0895,38.0895,38.03,38.0408,13100.0
2005-07-14 13:40:00,70.45,70.5,70.4,70.43,10200.0,38.0516,38.0786,38.0246,38.0408,10200.0
2005-07-14 13:45:00,70.4,70.42,70.32,70.42,14900.0,38.0246,38.0354,37.9814,38.0354,14900.0
2005-07-14 13:50:00,70.39,70.46,70.31,70.32,29500.0,38.0192,38.057,37.976,37.9814,29500.0
2005-07-14 13:55:00,70.32,70.36,70.23,70.36,15700.0,37.9814,38.003,37.9328,38.003,15700.0
2005-07-14 14:00:00,70.37,70.44,70.3,70.42,15000.0,38.0084,38.0462,37.9706,38.0354,15000.0
2005-07-14 14:05:00,70.41,70.41,70.33,70.4,14300.0,38.03,38.03,37.9868,38.0246,14300.0
2005-07-14 14:10:00,70.38,70.42,70.35,70.41,16900.0,38.0138,38.0354,37.9976,38.03,16900.0
2005-07-14 14:15:00,70.42,70.47,70.38,70.42,19100.0,38.0354,38.0624,38.0138,38.0354,19100.0
2005-07-14 14:20:00,70.45,70.45,70.4,70.41,29700.0,38.0516,38.0516,38.0246,38.03,29700.0
2005-07-14 14:25:00,70.4,70.45,70.37,70.45,35100.0,38.0246,38.0516,38.0084,38.0516,35100.0
2005-07-14 14:30:00,70.45,70.45,70.35,70.37,16900.0,38.0516,38.0516,37.9976,38.0084,16900.0
2005-07-14 14:35:00,70.38,70.44,70.38,70.4,17800.0,38.0138,38.0462,38.0138,38.0246,17800.0
2005-07-14 14:40:00,70.4,70.5,70.39,70.44,19100.0,38.0246,38.0786,38.0192,38.0462,19100.0
2005-07-14 14:45:00,70.44,70.53,70.41,70.41,15000.0,38.0462,38.0949,38.03,38.03,15000.0
2005-07-14 14:50:00,70.4,70.44,70.31,70.4,17200.0,38.0246,38.0462,37.976,38.0246,17200.0
2005-07-14 14:55:00,70.4,70.55,70.4,70.5,25700.0,38.0246,38.1057,38.0246,38.0786,25700.0
2005-07-14 15:00:00,70.5,70.54,70.44,70.46,22200.0,38.0786,38.1003,38.0462,38.057,22200.0
2005-07-14 15:05:00,70.45,70.64,70.44,70.6,28300.0,38.0516,38.1543,38.0462,38.1327,28300.0
2005-07-14 15:10:00,70.59,70.59,70.52,70.52,12800.0,38.1273,38.1273,38.0895,38.0895,12800.0
2005-07-14 15:15:00,70.52,70.58,70.52,70.57,15800.0,38.0895,38.1219,38.0895,38.1165,15800.0
2005-07-14 15:20:00,70.57,70.58,70.52,70.57,12200.0,38.1165,38.1219,38.0895,38.1165,12200.0
2005-07-14 15:25:00,70.57,70.67,70.56,70.63,23800.0,38.1165,38.1705,38.1111,38.1489,23800.0
2005-07-14 15:30:00,70.64,70.7,70.62,70.68,26200.0,38.1543,38.1867,38.1435,38.1759,26200.0
2005-07-14 15:35:00,70.67,70.68,70.63,70.65,26500.0,38.1705,38.1759,38.1489,38.1597,26500.0
2005-07-14 15:40:00,70.65,70.74,70.65,70.71,29700.0,38.1597,38.2083,38.1597,38.1921,29700.0
2005-07-14 15:45:00,70.7,70.77,70.69,70.76,67000.0,38.1867,38.2245,38.1813,38.2191,67000.0
2005-07-14 15:50:00,70.77,70.81,70.71,70.74,69300.0,38.2245,38.2461,38.1921,38.2083,69300.0
2005-07-14 15:55:00,70.77,70.77,70.62,70.68,42600.0,38.2245,38.2245,38.1435,38.1759,42600.0
2005-07-15 09:30:00,70.67,71.01,70.66,70.83,299600.0,38.1705,38.3541,38.1651,38.2569,299600.0
2005-07-15 09:35:00,70.81,70.81,70.68,70.68,15700.0,38.2461,38.2461,38.1759,38.1759,15700.0
2005-07-15 09:40:00,70.68,70.73,70.5,70.65,44100.0,38.1759,38.2029,38.0786,38.1597,44100.0
2005-07-15 09:45:00,70.66,70.93,70.6,70.8,30500.0,38.1651,38.3109,38.1327,38.2407,30500.0
2005-07-15 09:50:00,70.81,70.93,70.71,70.78,21800.0,38.2461,38.3109,38.1921,38.2299,21800.0
2005-07-15 09:55:00,70.78,70.9,70.75,70.86,21700.0,38.2299,38.2947,38.2137,38.2731,21700.0
2005-07-15 10:00:00,70.87,70.95,70.84,70.92,26700.0,38.2785,38.3217,38.2623,38.3055,26700.0
2005-07-15 10:05:00,70.93,70.93,70.89,70.9,20000.0,38.3109,38.3109,38.2893,38.2947,20000.0
2005-07-15 10:10:00,70.9,70.9,70.86,70.89,20000.0,38.2947,38.2947,38.2731,38.2893,20000.0
2005-07-15 10:15:00,70.89,70.95,70.85,70.85,44100.0,38.2893,38.3217,38.2677,38.2677,44100.0
2005-07-15 10:20:00,70.85,70.86,70.74,70.77,13700.0,38.2677,38.2731,38.2083,38.2245,13700.0
2005-07-15 10:25:00,70.77,70.77,70.66,70.71,15100.0,38.2245,38.2245,38.1651,38.1921,15100.0
2005-07-15 10:30:00,70.69,70.77,70.68,70.72,20600.0,38.1813,38.2245,38.1759,38.1975,20600.0
2005-07-15 10:35:00,70.71,70.74,70.68,70.68,13100.0,38.1921,38.2083,38.1759,38.1759,13100.0
2005-07-15 10:40:00,70.66,70.66,70.55,70.56,13500.0,38.1651,38.1651,38.1057,38.1111,13500.0
2005-07-15 10:45:00,70.55,70.62,70.51,70.6,16200.0,38.1057,38.1435,38.084,38.1327,16200.0
2005-07-15 10:50:00,70.6,70.62,70.58,70.59,15700.0,38.1327,38.1435,38.1219,38.1273,15700.0
2005-07-15 10:55:00,70.59,70.61,70.56,70.56,13200.0,38.1273,38.1381,38.1111,38.1111,13200.0
2005-07-15 11:00:00,70.57,70.71,70.57,70.62,30400.0,38.1165,38.1921,38.1165,38.1435,30400.0
2005-07-15 11:05:00,70.62,70.62,70.55,70.55,13100.0,38.1435,38.1435,38.1057,38.1057,13100.0
2005-07-15 11:10:00,70.56,70.56,70.49,70.5,21100.0,38.1111,38.1111,38.0732,38.0786,21100.0
2005-07-15 11:15:00,70.5,70.55,70.48,70.55,13500.0,38.0786,38.1057,38.0678,38.1057,13500.0
2005-07-15 11:20:00,70.51,70.52,70.44,70.44,5800.0,38.084,38.0895,38.0462,38.0462,5800.0
2005-07-15 11:25:00,70.45,70.49,70.4,70.47,13400.0,38.0516,38.0732,38.0246,38.0624,13400.0
2005-07-15 11:30:00,70.46,70.46,70.35,70.39,19000.0,38.057,38.057,37.9976,38.0192,19000.0
2005-07-15 11:35:00,70.37,70.4,70.34,70.36,13600.0,38.0084,38.0246,37.9922,38.003,13600.0
2005-07-15 11:40:00,70.37,70.37,70.31,70.32,41500.0,38.0084,38.0084,37.976,37.9814,41500.0
2005-07-15 11:45:00,70.31,70.32,70.26,70.28,9000.0,37.976,37.9814,37.949,37.9598,9000.0
2005-07-15 11:50:00,70.27,70.28,70.22,70.23,15200.0,37.9544,37.9598,37.9274,37.9328,15200.0
2005-07-15 11:55:00,70.23,70.3,70.22,70.3,9600.0,37.9328,37.9706,37.9274,37.9706,9600.0
2005-07-15 12:00:00,70.32,70.34,70.18,70.23,20300.0,37.9814,37.9922,37.9058,37.9328,20300.0
2005-07-15 12:05:00,70.21,70.24,70.19,70.21,13400.0,37.922,37.9382,37.9112,37.922,13400.0
2005-07-15 12:10:00,70.19,70.21,70.17,70.2,15800.0,37.9112,37.922,37.9004,37.9166,15800.0
2005-07-15 12:15:00,70.19,70.24,70.17,70.21,22400.0,37.9112,37.9382,37.9004,37.922,22400.0
2005-07-15 12:20:00,70.18,70.22,70.12,70.16,42400.0,37.9058,37.9274,37.8734,37.895,42400.0
2005-07-15 12:25:00,70.17,70.2,70.14,70.19,6600.0,37.9004,37.9166,37.8842,37.9112,6600.0
2005-07-15 12:30:00,70.19,70.19,70.14,70.18,46200.0,37.9112,37.9112,37.8842,37.9058,46200.0
2005-07-15 12:35:00,70.2,70.22,70.17,70.22,10200.0,37.9166,37.9274,37.9004,37.9274,10200.0
2005-07-15 12:40:00,70.22,70.22,70.15,70.15,18000.0,37.9274,37.9274,37.8896,37.8896,18000.0
2005-07-15 12:45:00,70.16,70.24,70.12,70.24,8300.0,37.895,37.9382,37.8734,37.9382,8300.0
2005-07-15 12:50:00,70.21,70.23,70.19,70.21,4600.0,37.922,37.9328,37.9112,37.922,4600.0
2005-07-15 12:55:00,70.2,70.22,70.19,70.2,4500.0,37.9166,37.9274,37.9112,37.9166,4500.0
2005-07-15 13:00:00,70.21,70.23,70.18,70.22,4300.0,37.922,37.9328,37.9058,37.9274,4300.0
2005-07-15 13:05:00,70.22,70.26,70.19,70.19,16800.0,37.9274,37.949,37.9112,37.9112,16800.0
2005-07-15 13:10:00,70.19,70.25,70.19,70.24,18700.0,37.9112,37.9436,37.9112,37.9382,18700.0
2005-07-15 13:15:00,70.24,70.28,70.2,70.2,19400.0,37.9382,37.9598,37.9166,37.9166,19400.0
2005-07-15 13:20:00,70.22,70.22,70.2,70.22,6600.0,37.9274,37.9274,37.9166,37.9274,6600.0
2005-07-15 13:25:00,70.22,70.23,70.2,70.21,5500.0,37.9274,37.9328,37.9166,37.922,5500.0
2005-07-15 13:30:00,70.21,70.23,70.21,70.22,6500.0,37.922,37.9328,37.922,37.9274,6500.0
2005-07-15 13:35:00,70.22,70.23,70.18,70.19,21500.0,37.9274,37.9328,37.9058,37.9112,21500.0
2005-07-15 13:40:00,70.2,70.2,70.15,70.19,10500.0,37.9166,37.9166,37.8896,37.9112,10500.0
2005-07-15 13:45:00,70.21,70.23,70.18,70.23,4600.0,37.922,37.9328,37.9058,37.9328,4600.0
2005-07-15 13:50:00,70.24,70.25,70.2,70.25,6000.0,37.9382,37.9436,37.9166,37.9436,6000.0
2005-07-15 13:55:00,70.24,70.26,70.22,70.23,3600.0,37.9382,37.949,37.9274,37.9328,3600.0
2005-07-15 14:00:00,70.25,70.3,70.23,70.29,10400.0,37.9436,37.9706,37.9328,37.9652,10400.0
2005-07-15 14:05:00,70.29,70.29,70.23,70.28,16400.0,37.9652,37.9652,37.9328,37.9598,16400.0
2005-07-15 14:10:00,70.27,70.3,70.23,70.24,18900.0,37.9544,37.9706,37.9328,37.9382,18900.0
2005-07-15 14:15:00,70.23,70.27,70.21,70.25,19400.0,37.9328,37.9544,37.922,37.9436,19400.0
2005-07-15 14:20:00,70.27,70.38,70.22,70.38,37300.0,37.9544,38.0138,37.9274,38.0138,37300.0
2005-07-15 14:25:00,70.37,70.4,70.3,70.32,27100.0,38.0084,38.0246,37.9706,37.9814,27100.0
2005-07-15 14:30:00,70.33,70.35,70.28,70.29,48400.0,37.9868,37.9976,37.9598,37.9652,48400.0
2005-07-15 14:35:00,70.28,70.35,70.26,70.35,10400.0,37.9598,37.9976,37.949,37.9976,10400.0
2005-07-15 14:40:00,70.35,70.36,70.31,70.32,15800.0,37.9976,38.003,37.976,37.9814,15800.0
2005-07-15 14:45:00,70.32,70.35,70.29,70.35,10500.0,37.9814,37.9976,37.9652,37.9976,10500.0
2005-07-15 14:50:00,70.37,70.37,70.29,70.31,29000.0,38.0084,38.0084,37.9652,37.976,29000.0
2005-07-15 14:55:00,70.32,70.5,70.3,70.38,37100.0,37.9814,38.0786,37.9706,38.0138,37100.0
2005-07-15 15:00:00,70.37,70.38,70.29,70.35,62800.0,38.0084,38.0138,37.9652,37.9976,62800.0
2005-07-15 15:05:00,70.32,70.38,70.26,70.28,31200.0,37.9814,38.0138,37.949,37.9598,31200.0
2005-07-15 15:10:00,70.28,70.28,70.17,70.19,86800.0,37.9598,37.9598,37.9004,37.9112,86800.0
2005-07-15 15:15:00,70.19,70.19,70.15,70.17,23100.0,37.9112,37.9112,37.8896,37.9004,23100.0
2005-07-15 15:20:00,70.17,70.18,70.1,70.11,65000.0,37.9004,37.9058,37.8626,37.868,65000.0
2005-07-15 15:25:00,70.11,70.13,70.07,70.07,32000.0,37.868,37.8788,37.8464,37.8464,32000.0
2005-07-15 15:30:00,70.08,70.14,70.07,70.1,56600.0,37.8518,37.8842,37.8464,37.8626,56600.0
2005-07-15 15:35:00,70.11,70.15,70.1,70.11,92700.0,37.868,37.8896,37.8626,37.868,92700.0
2005-07-15 15:40:00,70.12,70.18,70.11,70.13,32300.0,37.8734,37.9058,37.868,37.8788,32300.0
2005-07-15 15:45:00,70.14,70.14,70.06,70.09,102200.0,37.8842,37.8842,37.841,37.8572,102200.0
2005-07-15 15:50:00,70.09,70.14,70.07,70.14,57500.0,37.8572,37.8842,37.8464,37.8842,57500.0
2005-07-15 15:55:00,70.13,70.15,70.09,70.12,92200.0,37.8788,37.8896,37.8572,37.8734,92200.0
2005-07-18 09:30:00,70.06,70.5,70.05,70.37,49300.0,37.841,38.0786,37.8356,38.0084,49300.0
2005-07-18 09:35:00,70.37,70.38,70.17,70.22,19200.0,38.0084,38.0138,37.9004,37.9274,19200.0
2005-07-18 09:40:00,70.25,70.26,70.17,70.25,38500.0,37.9436,37.949,37.9004,37.9436,38500.0
2005-07-18 09:45:00,70.26,70.27,70.22,70.22,26400.0,37.949,37.9544,37.9274,37.9274,26400.0
2005-07-18 09:50:00,70.22,70.32,70.22,70.28,70900.0,37.9274,37.9814,37.9274,37.9598,70900.0
2005-07-18 09:55:00,70.28,70.28,70.13,70.16,44100.0,37.9598,37.9598,37.8788,37.895,44100.0
2005-07-18 10:00:00,70.13,70.2,70.0,70.2,27300.0,37.8788,37.9166,37.8086,37.9166,27300.0
2005-07-18 10:05:00,70.17,70.21,70.12,70.18,15400.0,37.9004,37.922,37.8734,37.9058,15400.0
2005-07-18 10:10:00,70.18,70.36,70.18,70.29,12700.0,37.9058,38.003,37.9058,37.9652,12700.0
2005-07-18 10:15:00,70.29,70.32,70.28,70.31,6500.0,37.9652,37.9814,37.9598,37.976,6500.0
2005-07-18 10:20:00,70.31,70.4,70.3,70.39,23200.0,37.976,38.0246,37.9706,38.0192,23200.0
2005-07-18 10:25:00,70.41,70.53,70.4,70.48,27900.0,38.03,38.0949,38.0246,38.0678,27900.0
2005-07-18 10:30:00,70.49,70.52,70.45,70.46,16500.0,38.0732,38.0895,38.0516,38.057,16500.0
2005-07-18 10:35:00,70.46,70.49,70.43,70.44,18700.0,38.057,38.0732,38.0408,38.0462,18700.0
2005-07-18 10:40:00,70.43,70.47,70.43,70.47,32300.0,38.0408,38.0624,38.0408,38.0624,32300.0
2005-07-18 10:45:00,70.44,70.44,70.38,70.4,52100.0,38.0462,38.0462,38.0138,38.0246,52100.0
2005-07-18 10:50:00,70.4,70.4,70.28,70.29,48700.0,38.0246,38.0246,37.9598,37.9652,48700.0
2005-07-18 10:55:00,70.28,70.35,70.27,70.34,56500.0,37.9598,37.9976,37.9544,37.9922,56500.0
2005-07-18 11:00:00,70.34,70.35,70.33,70.33,13100.0,37.9922,37.9976,37.9868,37.9868,13100.0
2005-07-18 11:05:00,70.35,70.44,70.34,70.43,38800.0,37.9976,38.0462,37.9922,38.0408,38800.0
2005-07-18 11:10:00,70.44,70.5,70.44,70.49,26100.0,38.0462,38.0786,38.0462,38.0732,26100.0
2005-07-18 11:15:00,70.49,70.69,70.49,70.6,33800.0,38.0732,38.1813,38.0732,38.1327,33800.0
2005-07-18 11:20:00,70.58,70.59,70.41,70.49,12800.0,38.1219,38.1273,38.03,38.0732,12800.0
2005-07-18 11:25:00,70.49,70.54,70.49,70.49,17600.0,38.0732,38.1003,38.0732,38.0732,17600.0
2005-07-18 11:30:00,70.51,70.54,70.49,70.52,111900.0,38.084,38.1003,38.0732,38.0895,111900.0
2005-07-18 11:35:00,70.51,70.52,70.42,70.5,24200.0,38.084,38.0895,38.0354,38.0786,24200.0
2005-07-18 11:40:00,70.5,70.5,70.45,70.46,13700.0,38.0786,38.0786,38.0516,38.057,13700.0
2005-07-18 11:45:00,70.46,70.5,70.45,70.45,8100.0,38.057,38.0786,38.0516,38.0516,8100.0
2005-07-18 11:50:00,70.44,70.5,70.43,70.43,13200.0,38.0462,38.0786,38.0408,38.0408,13200.0
2005-07-18 11:55:00,70.43,70.45,70.42,70.43,8100.0,38.0408,38.0516,38.0354,38.0408,8100.0
2005-07-18 12:00:00,70.42,70.42,70.37,70.4,12100.0,38.0354,38.0354,38.0084,38.0246,12100.0
2005-07-18 12:05:00,70.4,70.41,70.39,70.39,8200.0,38.0246,38.03,38.0192,38.0192,8200.0
2005-07-18 12:10:00,70.39,70.44,70.38,70.42,9200.0,38.0192,38.0462,38.0138,38.0354,9200.0
2005-07-18 12:15:00,70.42,70.43,70.4,70.41,4500.0,38.0354,38.0408,38.0246,38.03,4500.0
2005-07-18 12:20:00,70.41,70.47,70.39,70.46,14800.0,38.03,38.0624,38.0192,38.057,14800.0
2005-07-18 12:25:00,70.45,70.51,70.45,70.51,11900.0,38.0516,38.084,38.0516,38.084,11900.0
2005-07-18 12:30:00,70.51,70.51,70.44,70.46,7100.0,38.084,38.084,38.0462,38.057,7100.0
2005-07-18 12:35:00,70.47,70.59,70.47,70.58,14900.0,38.0624,38.1273,38.0624,38.1219,14900.0
2005-07-18 12:40:00,70.57,70.62,70.55,70.57,8100.0,38.1165,38.1435,38.1057,38.1165,8100.0
2005-07-18 12:45:00,70.55,70.55,70.52,70.52,5200.0,38.1057,38.1057,38.0895,38.0895,5200.0
2005-07-18 12:50:00,70.51,70.58,70.5,70.54,7700.0,38.084,38.1219,38.0786,38.1003,7700.0
2005-07-18 12:55:00,70.54,70.54,70.47,70.47,3400.0,38.1003,38.1003,38.0624,38.0624,3400.0
2005-07-18 13:00:00,70.48,70.49,70.46,70.47,6000.0,38.0678,38.0732,38.057,38.0624,6000.0
2005-07-18 13:05:00,70.46,70.47,70.32,70.4,21300.0,38.057,38.0624,37.9814,38.0246,21300.0
2005-07-18 13:10:00,70.41,70.44,70.4,70.4,13100.0,38.03,38.0462,38.0246,38.0246,13100.0
2005-07-18 13:15:00,70.4,70.49,70.4,70.48,17900.0,38.0246,38.0732,38.0246,38.0678,17900.0
2005-07-18 13:20:00,70.47,70.47,70.44,70.44,4800.0,38.0624,38.0624,38.0462,38.0462,4800.0
2005-07-18 13:25:00,70.43,70.44,70.33,70.37,12200.0,38.0408,38.0462,37.9868,38.0084,12200.0
2005-07-18 13:30:00,70.37,70.45,70.36,70.42,14900.0,38.0084,38.0516,38.003,38.0354,14900.0
2005-07-18 13:35:00,70.43,70.5,70.42,70.5,8600.0,38.0408,38.0786,38.0354,38.0786,8600.0
2005-07-18 13:40:00,70.5,70.56,70.36,70.38,17700.0,38.0786,38.1111,38.003,38.0138,17700.0
2005-07-18 13:45:00,70.37,70.43,70.36,70.38,13500.0,38.0084,38.0408,38.003,38.0138,13500.0
2005-07-18 13:50:00,70.37,70.39,70.37,70.38,7900.0,38.0084,38.0192,38.0084,38.0138,7900.0
2005-07-18 13:55:00,70.37,70.38,70.33,70.34,9700.0,38.0084,38.0138,37.9868,37.9922,9700.0
2005-07-18 14:00:00,70.34,70.38,70.32,70.37,7500.0,37.9922,38.0138,37.9814,38.0084,7500.0
2005-07-18 14:05:00,70.36,70.36,70.24,70.25,11300.0,38.003,38.003,37.9382,37.9436,11300.0
2005-07-18 14:10:00,70.24,70.26,70.22,70.23,5200.0,37.9382,37.949,37.9274,37.9328,5200.0
2005-07-18 14:15:00,70.24,70.27,70.23,70.23,15000.0,37.9382,37.9544,37.9328,37.9328,15000.0
2005-07-18 14:20:00,70.24,70.26,70.22,70.26,24700.0,37.9382,37.949,37.9274,37.949,24700.0
2005-07-18 14:25:00,70.26,70.31,70.2,70.25,14600.0,37.949,37.976,37.9166,37.9436,14600.0
2005-07-18 14:30:00,70.25,70.31,70.23,70.3,13800.0,37.9436,37.976,37.9328,37.9706,13800.0
2005-07-18 14:35:00,70.31,70.32,70.28,70.31,8100.0,37.976,37.9814,37.9598,37.976,8100.0
2005-07-18 14:40:00,70.3,70.31,70.23,70.29,13700.0,37.9706,37.976,37.9328,37.9652,13700.0
2005-07-18 14:45:00,70.29,70.3,70.26,70.26,8100.0,37.9652,37.9706,37.949,37.949,8100.0
2005-07-18 14:50:00,70.26,70.26,70.14,70.15,26900.0,37.949,37.949,37.8842,37.8896,26900.0
2005-07-18 14:55:00,70.14,70.18,70.11,70.16,9900.0,37.8842,37.9058,37.868,37.895,9900.0
2005-07-18 15:00:00,70.17,70.18,70.11,70.18,18900.0,37.9004,37.9058,37.868,37.9058,18900.0
2005-07-18 15:05:00,70.16,70.2,70.15,70.17,24400.0,37.895,37.9166,37.8896,37.9004,24400.0
2005-07-18 15:10:00,70.16,70.18,70.14,70.17,13100.0,37.895,37.9058,37.8842,37.9004,13100.0
2005-07-18 15:15:00,70.17,70.18,70.16,70.17,13600.0,37.9004,37.9058,37.895,37.9004,13600.0
2005-07-18 15:20:00,70.17,70.17,70.14,70.16,13400.0,37.9004,37.9004,37.8842,37.895,13400.0
2005-07-18 15:25:00,70.16,70.16,70.14,70.14,15400.0,37.895,37.895,37.8842,37.8842,15400.0
2005-07-18 15:30:00,70.14,70.14,70.1,70.1,25600.0,37.8842,37.8842,37.8626,37.8626,25600.0
2005-07-18 15:35:00,70.07,70.15,70.07,70.11,21200.0,37.8464,37.8896,37.8464,37.868,21200.0
2005-07-18 15:40:00,70.12,70.13,70.03,70.04,46100.0,37.8734,37.8788,37.8248,37.8302,46100.0
2005-07-18 15:45:00,70.06,70.12,70.03,70.03,41800.0,37.841,37.8734,37.8248,37.8248,41800.0
2005-07-18 15:50:00,70.03,70.07,70.03,70.07,31800.0,37.8248,37.8464,37.8248,37.8464,31800.0
2005-07-18 15:55:00,70.05,70.07,69.98,69.99,59200.0,37.8356,37.8464,37.7978,37.8032,59200.0
2005-07-19 09:30:00,70.12,70.73,70.06,70.7,47900.0,37.8734,38.2029,37.841,38.1867,47900.0
2005-07-19 09:35:00,70.71,70.73,70.43,70.5,34700.0,38.1921,38.2029,38.0408,38.0786,34700.0
2005-07-19 09:40:00,70.49,70.56,70.39,70.52,34300.0,38.0732,38.1111,38.0192,38.0895,34300.0
2005-07-19 09:45:00,70.52,70.64,70.38,70.64,64200.0,38.0895,38.1543,38.0138,38.1543,64200.0
2005-07-19 09:50:00,70.6,70.63,70.55,70.55,23400.0,38.1327,38.1489,38.1057,38.1057,23400.0
2005-07-19 09:55:00,70.55,70.55,70.49,70.54,26500.0,38.1057,38.1057,38.0732,38.1003,26500.0
2005-07-19 10:00:00,70.54,70.55,70.49,70.5,21600.0,38.1003,38.1057,38.0732,38.0786,21600.0
2005-07-19 10:05:00,70.5,70.5,70.23,70.38,72900.0,38.0786,38.0786,37.9328,38.0138,72900.0
2005-07-19 10:10:00,70.38,70.43,70.32,70.4,20100.0,38.0138,38.0408,37.9814,38.0246,20100.0
2005-07-19 10:15:00,70.42,70.5,70.3,70.34,27600.0,38.0354,38.0786,37.9706,37.9922,27600.0
2005-07-19 10:20:00,70.35,70.48,70.35,70.42,14400.0,37.9976,38.0678,37.9976,38.0354,14400.0
2005-07-19 10:25:00,70.42,70.59,70.42,70.57,21800.0,38.0354,38.1273,38.0354,38.1165,21800.0
2005-07-19 10:30:00,70.58,70.61,70.54,70.6,48400.0,38.1219,38.1381,38.1003,38.1327,48400.0
2005-07-19 10:35:00,70.61,70.64,70.51,70.59,24800.0,38.1381,38.1543,38.084,38.1273,24800.0
2005-07-19 10:40:00,70.58,70.59,70.43,70.43,14900.0,38.1219,38.1273,38.0408,38.0408,14900.0
2005-07-19 10:45:00,70.43,70.5,70.43,70.46,12400.0,38.0408,38.0786,38.0408,38.057,12400.0
2005-07-19 10:50:00,70.43,70.45,70.4,70.43,14700.0,38.0408,38.0516,38.0246,38.0408,14700.0
2005-07-19 10:55:00,70.42,70.45,70.4,70.45,23200.0,38.0354,38.0516,38.0246,38.0516,23200.0
2005-07-19 11:00:00,70.46,70.47,70.43,70.45,28700.0,38.057,38.0624,38.0408,38.0516,28700.0
2005-07-19 11:05:00,70.41,70.49,70.41,70.45,16500.0,38.03,38.0732,38.03,38.0516,16500.0
2005-07-19 11:10:00,70.45,70.47,70.39,70.4,24200.0,38.0516,38.0624,38.0192,38.0246,24200.0
2005-07-19 11:15:00,70.4,70.55,70.39,70.5,90400.0,38.0246,38.1057,38.0192,38.0786,90400.0
2005-07-19 11:20:00,70.5,70.55,70.49,70.52,25900.0,38.0786,38.1057,38.0732,38.0895,25900.0
2005-07-19 11:25:00,70.52,70.52,70.47,70.49,28600.0,38.0895,38.0895,38.0624,38.0732,28600.0
2005-07-19 11:30:00,70.48,70.52,70.48,70.52,14100.0,38.0678,38.0895,38.0678,38.0895,14100.0
2005-07-19 11:35:00,70.51,70.55,70.44,70.49,26000.0,38.084,38.1057,38.0462,38.0732,26000.0
2005-07-19 11:40:00,70.49,70.52,70.49,70.51,13700.0,38.0732,38.0895,38.0732,38.084,13700.0
2005-07-19 11:45:00,70.52,70.59,70.48,70.49,12900.0,38.0895,38.1273,38.0678,38.0732,12900.0
2005-07-19 11:50:00,70.49,70.53,70.45,70.51,8000.0,38.0732,38.0949,38.0516,38.084,8000.0
2005-07-19 11:55:00,70.47,70.54,70.47,70.54,8000.0,38.0624,38.1003,38.0624,38.1003,8000.0
2005-07-19 12:00:00,70.52,70.55,70.43,70.45,22500.0,38.0895,38.1057,38.0408,38.0516,22500.0
2005-07-19 12:05:00,70.45,70.48,70.42,70.47,13800.0,38.0516,38.0678,38.0354,38.0624,13800.0
2005-07-19 12:10:00,70.47,70.47,70.37,70.45,13000.0,38.0624,38.0624,38.0084,38.0516,13000.0
2005-07-19 12:15:00,70.46,70.46,70.26,70.36,22200.0,38.057,38.057,37.949,38.003,22200.0
2005-07-19 12:20:00,70.37,70.43,70.36,70.39,9700.0,38.0084,38.0408,38.003,38.0192,9700.0
2005-07-19 12:25:00,70.38,70.4,70.35,70.37,15600.0,38.0138,38.0246,37.9976,38.0084,15600.0
2005-07-19 12:30:00,70.37,70.38,70.36,70.37,6400.0,38.0084,38.0138,38.003,38.0084,6400.0
2005-07-19 12:35:00,70.37,70.45,70.37,70.41,14500.0,38.0084,38.0516,38.0084,38.03,14500.0
2005-07-19 12:40:00,70.41,70.41,70.36,70.38,4300.0,38.03,38.03,38.003,38.0138,4300.0
2005-07-19 12:45:00,70.38,70.38,70.34,70.35,14900.0,38.0138,38.0138,37.9922,37.9976,14900.0
2005-07-19 12:50:00,70.35,70.4,70.33,70.39,11000.0,37.9976,38.0246,37.9868,38.0192,11000.0
2005-07-19 12:55:00,70.37,70.43,70.35,70.37,15900.0,38.0084,38.0408,37.9976,38.0084,15900.0
2005-07-19 13:00:00,70.38,70.41,70.36,70.39,25300.0,38.0138,38.03,38.003,38.0192,25300.0
2005-07-19 13:05:00,70.39,70.43,70.39,70.42,9700.0,38.0192,38.0408,38.0192,38.0354,9700.0
2005-07-19 13:10:00,70.43,70.44,70.4,70.4,14200.0,38.0408,38.0462,38.0246,38.0246,14200.0
2005-07-19 13:15:00,70.4,70.44,70.4,70.41,7600.0,38.0246,38.0462,38.0246,38.03,7600.0
2005-07-19 13:20:00,70.4,70.43,70.36,70.4,22900.0,38.0246,38.0408,38.003,38.0246,22900.0
2005-07-19 13:25:00,70.39,70.4,70.33,70.33,27400.0,38.0192,38.0246,37.9868,37.9868,27400.0
2005-07-19 13:30:00,70.35,70.4,70.34,70.37,14500.0,37.9976,38.0246,37.9922,38.0084,14500.0
2005-07-19 13:35:00,70.37,70.44,70.37,70.42,36600.0,38.0084,38.0462,38.0084,38.0354,36600.0
2005-07-19 13:40:00,70.41,70.5,70.38,70.38,33900.0,38.03,38.0786,38.0138,38.0138,33900.0
2005-07-19 13:45:00,70.38,70.38,70.3,70.35,18700.0,38.0138,38.0138,37.9706,37.9976,18700.0
2005-07-19 13:50:00,70.34,70.45,70.32,70.4,12600.0,37.9922,38.0516,37.9814,38.0246,12600.0
2005-07-19 13:55:00,70.41,70.41,70.35,70.35,16600.0,38.03,38.03,37.9976,37.9976,16600.0
2005-07-19 14:00:00,70.35,70.38,70.25,70.25,16900.0,37.9976,38.0138,37.9436,37.9436,16900.0
2005-07-19 14:05:00,70.29,70.3,70.22,70.26,31300.0,37.9652,37.9706,37.9274,37.949,31300.0
2005-07-19 14:10:00,70.26,70.32,70.25,70.3,18600.0,37.949,37.9814,37.9436,37.9706,18600.0
2005-07-19 14:15:00,70.3,70.4,70.3,70.38,26400.0,37.9706,38.0246,37.9706,38.0138,26400.0
2005-07-19 14:20:00,70.38,70.4,70.32,70.33,29700.0,38.0138,38.0246,37.9814,37.9868,29700.0
2005-07-19 14:25:00,70.33,70.36,70.29,70.35,15600.0,37.9868,38.003,37.9652,37.9976,15600.0
2005-07-19 14:30:00,70.26,70.49,70.26,70.47,69700.0,37.949,38.0732,37.949,38.0624,69700.0
2005-07-19 14:35:00,70.48,70.5,70.42,70.44,99800.0,38.0678,38.0786,38.0354,38.0462,99800.0
2005-07-19 14:40:00,70.44,70.44,70.37,70.4,17500.0,38.0462,38.0462,38.0084,38.0246,17500.0
2005-07-19 14:45:00,70.4,70.48,70.37,70.47,31600.0,38.0246,38.0678,38.0084,38.0624,31600.0
2005-07-19 14:50:00,70.47,70.51,70.45,70.5,63300.0,38.0624,38.084,38.0516,38.0786,63300.0
2005-07-19 14:55:00,70.48,70.48,70.43,70.44,12300.0,38.0678,38.0678,38.0408,38.0462,12300.0
2005-07-19 15:00:00,70.44,70.45,70.41,70.43,52600.0,38.0462,38.0516,38.03,38.0408,52600.0
2005-07-19 15:05:00,70.43,70.46,70.42,70.45,38200.0,38.0408,38.057,38.0354,38.0516,38200.0
2005-07-19 15:10:00,70.45,70.46,70.42,70.44,19800.0,38.0516,38.057,38.0354,38.0462,19800.0
2005-07-19 15:15:00,70.44,70.47,70.41,70.42,34400.0,38.0462,38.0624,38.03,38.0354,34400.0
2005-07-19 15:20:00,70.41,70.43,70.4,70.4,35800.0,38.03,38.0408,38.0246,38.0246,35800.0
2005-07-19 15:25:00,70.4,70.41,70.37,70.39,41000.0,38.0246,38.03,38.0084,38.0192,41000.0
2005-07-19 15:30:00,70.4,70.5,70.4,70.5,86800.0,38.0246,38.0786,38.0246,38.0786,86800.0
2005-07-19 15:35:00,70.5,70.53,70.45,70.53,70800.0,38.0786,38.0949,38.0516,38.0949,70800.0
2005-07-19 15:40:00,70.54,70.54,70.48,70.5,42500.0,38.1003,38.1003,38.0678,38.0786,42500.0
2005-07-19 15:45:00,70.49,70.5,70.44,70.45,34000.0,38.0732,38.0786,38.0462,38.0516,34000.0
2005-07-19 15:50:00,70.45,70.45,70.2,70.25,57000.0,38.0516,38.0516,37.9166,37.9436,57000.0
2005-07-19 15:55:00,70.25,70.25,70.18,70.19,62700.0,37.9436,37.9436,37.9058,37.9112,62700.0
2005-07-20 09:30:00,69.92,69.93,69.87,69.88,46500.0,37.7654,37.7708,37.7384,37.7438,46500.0
2005-07-20 09:35:00,69.91,70.09,69.91,70.03,29700.0,37.76,37.8572,37.76,37.8248,29700.0
2005-07-20 09:40:00,70.02,70.09,69.9,69.9,47900.0,37.8194,37.8572,37.7546,37.7546,47900.0
2005-07-20 09:45:00,69.89,69.96,69.82,69.95,26300.0,37.7492,37.787,37.7114,37.7816,26300.0
2005-07-20 09:50:00,69.9,69.97,69.89,69.92,24000.0,37.7546,37.7924,37.7492,37.7654,24000.0
2005-07-20 09:55:00,69.92,70.05,69.86,69.88,64900.0,37.7654,37.8356,37.733,37.7438,64900.0
2005-07-20 10:00:00,69.87,69.96,69.8,69.93,71100.0,37.7384,37.787,37.7006,37.7708,71100.0
2005-07-20 10:05:00,69.93,70.08,69.93,69.98,65400.0,37.7708,37.8518,37.7708,37.7978,65400.0
2005-07-20 10:10:00,69.99,70.07,69.8,69.81,33200.0,37.8032,37.8464,37.7006,37.706,33200.0
2005-07-20 10:15:00,69.8,69.95,69.78,69.94,63100.0,37.7006,37.7816,37.6898,37.7762,63100.0
2005-07-20 10:20:00,69.94,69.95,69.86,69.92,25000.0,37.7762,37.7816,37.733,37.7654,25000.0
2005-07-20 10:25:00,69.93,70.03,69.92,70.03,39100.0,37.7708,37.8248,37.7654,37.8248,39100.0
2005-07-20 10:30:00,70.03,70.08,69.98,70.08,43200.0,37.8248,37.8518,37.7978,37.8518,43200.0
2005-07-20 10:35:00,70.08,70.09,70.04,70.05,27300.0,37.8518,37.8572,37.8302,37.8356,27300.0
2005-07-20 10:40:00,70.07,70.36,70.07,70.29,64400.0,37.8464,38.003,37.8464,37.9652,64400.0
2005-07-20 10:45:00,70.28,70.41,70.26,70.41,52500.0,37.9598,38.03,37.949,38.03,52500.0
2005-07-20 10:50:00,70.47,70.65,70.47,70.65,49500.0,38.0624,38.1597,38.0624,38.1597,49500.0
2005-07-20 10:55:00,70.64,70.67,70.56,70.63,57800.0,38.1543,38.1705,38.1111,38.1489,57800.0
2005-07-20 11:00:00,70.61,70.76,70.6,70.64,32000.0,38.1381,38.2191,38.1327,38.1543,32000.0
2005-07-20 11:05:00,70.64,70.85,70.62,70.79,53400.0,38.1543,38.2677,38.1435,38.2353,53400.0
2005-07-20 11:10:00,70.79,70.87,70.78,70.86,45100.0,38.2353,38.2785,38.2299,38.2731,45100.0
2005-07-20 11:15:00,70.87,71.23,70.87,71.16,87200.0,38.2785,38.4729,38.2785,38.4351,87200.0
2005-07-20 11:20:00,71.16,71.33,71.12,71.23,81200.0,38.4351,38.527,38.4135,38.4729,81200.0
2005-07-20 11:25:00,71.23,71.23,71.08,71.15,132000.0,38.4729,38.4729,38.3919,38.4297,132000.0
2005-07-20 11:30:00,71.13,71.32,71.09,71.29,61200.0,38.4189,38.5215,38.3973,38.5053,61200.0
2005-07-20 11:35:00,71.28,71.4,71.25,71.26,108200.0,38.4999,38.5648,38.4837,38.4891,108200.0
2005-07-20 11:40:00,71.29,71.31,71.15,71.19,104000.0,38.5053,38.5161,38.4297,38.4513,104000.0
2005-07-20 11:45:00,71.18,71.23,71.13,71.21,36900.0,38.4459,38.4729,38.4189,38.4621,36900.0
2005-07-20 11:50:00,71.2,71.2,71.09,71.13,41200.0,38.4567,38.4567,38.3973,38.4189,41200.0
2005-07-20 11:55:00,71.12,71.15,71.12,71.13,23800.0,38.4135,38.4297,38.4135,38.4189,23800.0
2005-07-20 12:00:00,71.13,71.13,71.06,71.08,26800.0,38.4189,38.4189,38.3811,38.3919,26800.0
2005-07-20 12:05:00,71.07,71.09,71.02,71.07,36200.0,38.3865,38.3973,38.3595,38.3865,36200.0
2005-07-20 12:10:00,71.08,71.17,71.07,71.17,26400.0,38.3919,38.4405,38.3865,38.4405,26400.0
2005-07-20 12:15:00,71.17,71.28,71.17,71.22,60900.0,38.4405,38.4999,38.4405,38.4675,60900.0
2005-07-20 12:20:00,71.22,71.24,71.09,71.18,68700.0,38.4675,38.4783,38.3973,38.4459,68700.0
2005-07-20 12:25:00,71.19,71.27,71.19,71.21,60300.0,38.4513,38.4945,38.4513,38.4621,60300.0
2005-07-20 12:30:00,71.21,71.24,71.2,71.23,27600.0,38.4621,38.4783,38.4567,38.4729,27600.0
2005-07-20 12:35:00,71.23,71.25,71.22,71.23,23000.0,38.4729,38.4837,38.4675,38.4729,23000.0
2005-07-20 12:40:00,71.24,71.25,71.23,71.24,11400.0,38.4783,38.4837,38.4729,38.4783,11400.0
2005-07-20 12:45:00,71.25,71.28,71.24,71.28,30500.0,38.4837,38.4999,38.4783,38.4999,30500.0
2005-07-20 12:50:00,71.28,71.3,71.28,71.29,17100.0,38.4999,38.5107,38.4999,38.5053,17100.0
2005-07-20 12:55:00,71.3,71.42,71.29,71.42,34600.0,38.5107,38.5756,38.5053,38.5756,34600.0
2005-07-20 13:00:00,71.42,71.63,71.42,71.62,147700.0,38.5756,38.689,38.5756,38.6836,147700.0
2005-07-20 13:05:00,71.62,71.74,71.62,71.73,71900.0,38.6836,38.7484,38.6836,38.743,71900.0
2005-07-20 13:10:00,71.73,71.75,71.59,71.73,61500.0,38.743,38.7538,38.6674,38.743,61500.0
2005-07-20 13:15:00,71.74,71.9,71.73,71.9,83800.0,38.7484,38.8348,38.743,38.8348,83800.0
2005-07-20 13:20:00,71.9,71.98,71.85,71.95,57500.0,38.8348,38.878,38.8078,38.8618,57500.0
2005-07-20 13:25:00,71.94,72.04,71.9,71.94,76700.0,38.8564,38.9104,38.8348,38.8564,76700.0
2005-07-20 13:30:00,71.98,72.15,71.96,71.96,86800.0,38.878,38.9699,38.8672,38.8672,86800.0
2005-07-20 13:35:00,71.94,72.07,71.93,71.99,73400.0,38.8564,38.9266,38.851,38.8834,73400.0
2005-07-20 13:40:00,71.99,72.08,71.86,71.87,48800.0,38.8834,38.932,38.8132,38.8186,48800.0
2005-07-20 13:45:00,71.87,72.01,71.87,71.97,52400.0,38.8186,38.8942,38.8186,38.8726,52400.0
2005-07-20 13:50:00,71.97,72.0,71.91,71.94,34300.0,38.8726,38.8888,38.8402,38.8564,34300.0
2005-07-20 13:55:00,71.94,71.94,71.85,71.92,40300.0,38.8564,38.8564,38.8078,38.8456,40300.0
2005-07-20 14:00:00,71.93,71.98,71.92,71.96,28700.0,38.851,38.878,38.8456,38.8672,28700.0
2005-07-20 14:05:00,71.96,72.0,71.96,71.98,46200.0,38.8672,38.8888,38.8672,38.878,46200.0
2005-07-20 14:10:00,71.99,72.0,71.96,71.97,21100.0,38.8834,38.8888,38.8672,38.8726,21100.0
2005-07-20 14:15:00,71.96,72.0,71.96,72.0,25100.0,38.8672,38.8888,38.8672,38.8888,25100.0
2005-07-20 14:20:00,72.0,72.03,71.97,72.03,79100.0,38.8888,38.905,38.8726,38.905,79100.0
2005-07-20 14:25:00,72.03,72.09,72.0,72.08,34800.0,38.905,38.9374,38.8888,38.932,34800.0
2005-07-20 14:30:00,72.08,72.29,72.08,72.15,58100.0,38.932,39.0455,38.932,38.9699,58100.0
2005-07-20 14:35:00,72.15,72.27,72.15,72.18,42400.0,38.9699,39.0347,38.9699,38.9861,42400.0
2005-07-20 14:40:00,72.18,72.18,71.89,71.97,60400.0,38.9861,38.9861,38.8294,38.8726,60400.0
2005-07-20 14:45:00,71.97,72.09,71.96,72.07,37700.0,38.8726,38.9374,38.8672,38.9266,37700.0
2005-07-20 14:50:00,72.08,72.14,72.0,72.0,36600.0,38.932,38.9644,38.8888,38.8888,36600.0
2005-07-20 14:55:00,72.03,72.31,72.0,72.31,70400.0,38.905,39.0563,38.8888,39.0563,70400.0
2005-07-20 15:00:00,72.31,72.74,72.31,72.68,141500.0,39.0563,39.2885,39.0563,39.2561,141500.0
2005-07-20 15:05:00,72.66,72.7,72.62,72.64,133400.0,39.2453,39.2669,39.2237,39.2345,133400.0
2005-07-20 15:10:00,72.65,72.72,72.63,72.72,63700.0,39.2399,39.2777,39.2291,39.2777,63700.0
2005-07-20 15:15:00,72.72,72.77,72.65,72.71,65100.0,39.2777,39.3047,39.2399,39.2723,65100.0
2005-07-20 15:20:00,72.72,72.84,72.71,72.77,95600.0,39.2777,39.3425,39.2723,39.3047,95600.0
2005-07-20 15:25:00,72.78,72.8,72.66,72.72,98200.0,39.3101,39.3209,39.2453,39.2777,98200.0
2005-07-20 15:30:00,72.72,72.79,72.65,72.77,109000.0,39.2777,39.3155,39.2399,39.3047,109000.0
2005-07-20 15:35:00,72.77,72.88,72.75,72.85,88900.0,39.3047,39.3641,39.2939,39.3479,88900.0
2005-07-20 15:40:00,72.88,73.11,72.86,72.92,194500.0,39.3641,39.4884,39.3533,39.3857,194500.0
2005-07-20 15:45:00,72.92,72.93,72.81,72.83,94500.0,39.3857,39.3911,39.3263,39.3371,94500.0
2005-07-20 15:50:00,72.83,72.89,72.81,72.89,107500.0,39.3371,39.3695,39.3263,39.3695,107500.0
2005-07-20 15:55:00,72.89,72.89,72.79,72.8,82400.0,39.3695,39.3695,39.3155,39.3209,82400.0
2005-07-21 09:30:00,73.7,74.0,73.7,73.89,171100.0,39.807,39.9691,39.807,39.9097,171100.0
2005-07-21 09:35:00,73.89,73.9,73.4,73.41,150100.0,39.9097,39.9151,39.645,39.6504,150100.0
2005-07-21 09:40:00,73.44,73.83,73.3,73.68,158500.0,39.6666,39.8773,39.591,39.7962,158500.0
2005-07-21 09:45:00,73.64,73.68,73.43,73.54,106300.0,39.7746,39.7962,39.6612,39.7206,106300.0
2005-07-21 09:50:00,73.54,73.55,73.35,73.35,86600.0,39.7206,39.726,39.618,39.618,86600.0
2005-07-21 09:55:00,73.15,73.44,73.15,73.41,106000.0,39.51,39.6666,39.51,39.6504,106000.0
2005-07-21 10:00:00,73.42,73.61,73.33,73.6,177400.0,39.6558,39.7584,39.6072,39.753,177400.0
2005-07-21 10:05:00,73.6,73.6,73.22,73.24,72500.0,39.753,39.753,39.5478,39.5586,72500.0
2005-07-21 10:10:00,73.22,73.23,72.71,72.83,121100.0,39.5478,39.5532,39.2723,39.3371,121100.0
2005-07-21 10:15:00,72.83,72.87,72.68,72.69,116900.0,39.3371,39.3587,39.2561,39.2615,116900.0
2005-07-21 10:20:00,72.7,72.7,72.48,72.5,147600.0,39.2669,39.2669,39.1481,39.1589,147600.0
2005-07-21 10:25:00,72.49,72.49,72.08,72.09,101400.0,39.1535,39.1535,38.932,38.9374,101400.0
2005-07-21 10:30:00,71.9,72.27,71.9,72.25,128000.0,38.8348,39.0347,38.8348,39.0239,128000.0
2005-07-21 10:35:00,72.24,72.46,72.2,72.26,53800.0,39.0185,39.1373,38.9969,39.0293,53800.0
2005-07-21 10:40:00,72.22,72.24,71.97,72.0,75800.0,39.0077,39.0185,38.8726,38.8888,75800.0
2005-07-21 10:45:00,72.0,72.11,71.81,72.11,90300.0,38.8888,38.9482,38.7862,38.9482,90300.0
2005-07-21 10:50:00,72.12,72.16,72.01,72.14,25600.0,38.9536,38.9753,38.8942,38.9644,25600.0
2005-07-21 10:55:00,72.13,72.46,72.12,72.46,29500.0,38.959,39.1373,38.9536,39.1373,29500.0
2005-07-21 11:00:00,72.45,72.53,72.41,72.42,104600.0,39.1319,39.1751,39.1103,39.1157,104600.0
2005-07-21 11:05:00,72.42,72.42,72.33,72.34,14300.0,39.1157,39.1157,39.0671,39.0725,14300.0
2005-07-21 11:10:00,72.34,72.45,72.34,72.4,36500.0,39.0725,39.1319,39.0725,39.1049,36500.0
2005-07-21 11:15:00,72.4,72.56,72.39,72.5,77200.0,39.1049,39.1913,39.0995,39.1589,77200.0
2005-07-21 11:20:00,72.5,72.51,72.44,72.46,25000.0,39.1589,39.1643,39.1265,39.1373,25000.0
2005-07-21 11:25:00,72.46,72.7,72.46,72.66,99700.0,39.1373,39.2669,39.1373,39.2453,99700.0
2005-07-21 11:30:00,72.64,72.64,72.53,72.54,41000.0,39.2345,39.2345,39.1751,39.1805,41000.0
2005-07-21 11:35:00,72.55,72.55,72.49,72.54,62500.0,39.1859,39.1859,39.1535,39.1805,62500.0
2005-07-21 11:40:00,72.55,72.6,72.51,72.58,51100.0,39.1859,39.2129,39.1643,39.2021,51100.0
2005-07-21 11:45:00,72.58,72.69,72.53,72.69,72100.0,39.2021,39.2615,39.1751,39.2615,72100.0
2005-07-21 11:50:00,72.69,72.97,72.68,72.83,32200.0,39.2615,39.4128,39.2561,39.3371,32200.0
2005-07-21 11:55:00,72.82,72.82,72.7,72.8,21700.0,39.3317,39.3317,39.2669,39.3209,21700.0
2005-07-21 12:00:00,72.77,72.93,72.75,72.78,70900.0,39.3047,39.3911,39.2939,39.3101,70900.0
2005-07-21 12:05:00,72.78,72.8,72.74,72.75,61400.0,39.3101,39.3209,39.2885,39.2939,61400.0
2005-07-21 12:10:00,72.74,72.74,72.48,72.52,47200.0,39.2885,39.2885,39.1481,39.1697,47200.0
2005-07-21 12:15:00,72.55,72.68,72.49,72.64,53700.0,39.1859,39.2561,39.1535,39.2345,53700.0
2005-07-21 12:20:00,72.63,72.74,72.58,72.72,56100.0,39.2291,39.2885,39.2021,39.2777,56100.0
2005-07-21 12:25:00,72.74,72.75,72.68,72.75,25900.0,39.2885,39.2939,39.2561,39.2939,25900.0
2005-07-21 12:30:00,72.75,72.8,72.74,72.8,42900.0,39.2939,39.3209,39.2885,39.3209,42900.0
2005-07-21 12:35:00,72.8,73.1,72.79,73.06,83900.0,39.3209,39.483,39.3155,39.4614,83900.0
2005-07-21 12:40:00,73.06,73.13,73.0,73.05,37900.0,39.4614,39.4992,39.429,39.456,37900.0
2005-07-21 12:45:00,73.05,73.28,73.04,73.28,49400.0,39.456,39.5802,39.4506,39.5802,49400.0
2005-07-21 12:50:00,73.28,73.36,73.25,73.27,97500.0,39.5802,39.6234,39.564,39.5748,97500.0
2005-07-21 12:55:00,73.27,73.35,73.25,73.33,72700.0,39.5748,39.618,39.564,39.6072,72700.0
2005-07-21 13:00:00,73.33,73.43,73.33,73.36,99500.0,39.6072,39.6612,39.6072,39.6234,99500.0
2005-07-21 13:05:00,73.36,73.55,73.35,73.55,59100.0,39.6234,39.726,39.618,39.726,59100.0
2005-07-21 13:10:00,73.56,73.6,73.47,73.48,120500.0,39.7314,39.753,39.6828,39.6882,120500.0
2005-07-21 13:15:00,73.5,73.5,73.45,73.5,133100.0,39.699,39.699,39.672,39.699,133100.0
2005-07-21 13:20:00,73.49,73.5,73.42,73.45,55800.0,39.6936,39.699,39.6558,39.672,55800.0
2005-07-21 13:25:00,73.45,73.49,73.44,73.48,34300.0,39.672,39.6936,39.6666,39.6882,34300.0
2005-07-21 13:30:00,73.48,73.56,73.43,73.46,47000.0,39.6882,39.7314,39.6612,39.6774,47000.0
2005-07-21 13:35:00,73.46,73.46,73.28,73.28,55600.0,39.6774,39.6774,39.5802,39.5802,55600.0
2005-07-21 13:40:00,73.28,73.28,73.09,73.13,53400.0,39.5802,39.5802,39.4776,39.4992,53400.0
2005-07-21 13:45:00,73.13,73.14,73.06,73.06,56900.0,39.4992,39.5046,39.4614,39.4614,56900.0
2005-07-21 13:50:00,73.08,73.12,73.05,73.11,68900.0,39.4722,39.4938,39.456,39.4884,68900.0
2005-07-21 13:55:00,73.15,73.15,73.05,73.08,96300.0,39.51,39.51,39.456,39.4722,96300.0
2005-07-21 14:00:00,73.07,73.1,72.94,72.96,94100.0,39.4668,39.483,39.3965,39.4073,94100.0
2005-07-21 14:05:00,72.93,72.95,72.8,72.87,57100.0,39.3911,39.4019,39.3209,39.3587,57100.0
2005-07-21 14:10:00,72.87,72.87,72.61,72.79,61000.0,39.3587,39.3587,39.2183,39.3155,61000.0
2005-07-21 14:15:00,72.8,72.85,72.8,72.8,35200.0,39.3209,39.3479,39.3209,39.3209,35200.0
2005-07-21 14:20:00,72.81,72.9,72.74,72.86,51700.0,39.3263,39.3749,39.2885,39.3533,51700.0
2005-07-21 14:25:00,72.86,72.86,72.67,72.68,59000.0,39.3533,39.3533,39.2507,39.2561,59000.0
2005-07-21 14:30:00,72.66,72.66,72.48,72.57,51200.0,39.2453,39.2453,39.1481,39.1967,51200.0
2005-07-21 14:35:00,72.58,72.66,72.55,72.56,51200.0,39.2021,39.2453,39.1859,39.1913,51200.0
2005-07-21 14:40:00,72.55,72.58,72.47,72.49,51500.0,39.1859,39.2021,39.1427,39.1535,51500.0
2005-07-21 14:45:00,72.48,72.55,72.4,72.54,56200.0,39.1481,39.1859,39.1049,39.1805,56200.0
2005-07-21 14:50:00,72.53,72.53,72.42,72.42,89600.0,39.1751,39.1751,39.1157,39.1157,89600.0
2005-07-21 14:55:00,72.42,72.61,72.41,72.61,74500.0,39.1157,39.2183,39.1103,39.2183,74500.0
2005-07-21 15:00:00,72.61,72.62,72.5,72.57,85500.0,39.2183,39.2237,39.1589,39.1967,85500.0
2005-07-21 15:05:00,72.57,72.58,72.48,72.52,49300.0,39.1967,39.2021,39.1481,39.1697,49300.0
2005-07-21 15:10:00,72.52,72.63,72.48,72.61,77700.0,39.1697,39.2291,39.1481,39.2183,77700.0
2005-07-21 15:15:00,72.62,72.62,72.51,72.52,29600.0,39.2237,39.2237,39.1643,39.1697,29600.0
2005-07-21 15:20:00,72.52,72.58,72.5,72.55,38700.0,39.1697,39.2021,39.1589,39.1859,38700.0
2005-07-21 15:25:00,72.55,72.6,72.51,72.6,83300.0,39.1859,39.2129,39.1643,39.2129,83300.0
2005-07-21 15:30:00,72.6,72.7,72.51,72.55,74000.0,39.2129,39.2669,39.1643,39.1859,74000.0
2005-07-21 15:35:00,72.54,72.59,72.5,72.59,49700.0,39.1805,39.2075,39.1589,39.2075,49700.0
2005-07-21 15:40:00,72.59,72.59,72.54,72.55,55200.0,39.2075,39.2075,39.1805,39.1859,55200.0
2005-07-21 15:45:00,72.55,72.62,72.55,72.59,84800.0,39.1859,39.2237,39.1859,39.2075,84800.0
2005-07-21 15:50:00,72.59,72.65,72.57,72.59,57300.0,39.2075,39.2399,39.1967,39.2075,57300.0
2005-07-21 15:55:00,72.57,72.58,72.41,72.41,92600.0,39.1967,39.2021,39.1103,39.1103,92600.0
2005-07-22 09:30:00,73.1,73.45,73.0,73.0,244200.0,39.483,39.672,39.429,39.429,244200.0
2005-07-22 09:35:00,73.0,73.2,72.97,73.1,57000.0,39.429,39.537,39.4128,39.483,57000.0
2005-07-22 09:40:00,73.07,73.25,73.01,73.1,59200.0,39.4668,39.564,39.4344,39.483,59200.0
2005-07-22 09:45:00,73.1,73.18,72.87,72.94,54100.0,39.483,39.5262,39.3587,39.3965,54100.0
2005-07-22 09:50:00,72.96,73.11,72.93,73.09,32200.0,39.4073,39.4884,39.3911,39.4776,32200.0
2005-07-22 09:55:00,73.09,73.09,72.84,72.87,65500.0,39.4776,39.4776,39.3425,39.3587,65500.0
2005-07-22 10:00:00,72.75,72.89,72.72,72.83,35700.0,39.2939,39.3695,39.2777,39.3371,35700.0
2005-07-22 10:05:00,72.87,72.87,72.71,72.84,23600.0,39.3587,39.3587,39.2723,39.3425,23600.0
2005-07-22 10:10:00,72.84,72.93,72.8,72.81,12400.0,39.3425,39.3911,39.3209,39.3263,12400.0
2005-07-22 10:15:00,72.83,72.92,72.79,72.9,11900.0,39.3371,39.3857,39.3155,39.3749,11900.0
2005-07-22 10:20:00,72.91,73.04,72.9,73.01,13200.0,39.3803,39.4506,39.3749,39.4344,13200.0
2005-07-22 10:25:00,73.01,73.06,72.94,73.04,15400.0,39.4344,39.4614,39.3965,39.4506,15400.0
2005-07-22 10:30:00,73.0,73.02,72.71,72.74,30800.0,39.429,39.4398,39.2723,39.2885,30800.0
2005-07-22 10:35:00,72.77,72.94,72.75,72.94,24500.0,39.3047,39.3965,39.2939,39.3965,24500.0
2005-07-22 10:40:00,72.94,72.95,72.75,72.75,19400.0,39.3965,39.4019,39.2939,39.2939,19400.0
2005-07-22 10:45:00,72.76,72.81,72.71,72.76,22600.0,39.2993,39.3263,39.2723,39.2993,22600.0
2005-07-22 10:50:00,72.76,72.86,72.76,72.86,22600.0,39.2993,39.3533,39.2993,39.3533,22600.0
2005-07-22 10:55:00,72.86,72.96,72.84,72.87,10300.0,39.3533,39.4073,39.3425,39.3587,10300.0
2005-07-22 11:00:00,72.86,72.92,72.86,72.92,17900.0,39.3533,39.3857,39.3533,39.3857,17900.0
2005-07-22 11:05:00,72.92,73.01,72.9,73.0,18000.0,39.3857,39.4344,39.3749,39.429,18000.0
2005-07-22 11:10:00,73.0,73.01,72.81,72.93,28600.0,39.429,39.4344,39.3263,39.3911,28600.0
2005-07-22 11:15:00,72.94,73.07,72.94,72.98,14300.0,39.3965,39.4668,39.3965,39.4182,14300.0
2005-07-22 11:20:00,72.98,72.99,72.79,72.86,19100.0,39.4182,39.4236,39.3155,39.3533,19100.0
2005-07-22 11:25:00,72.87,72.97,72.82,72.92,15200.0,39.3587,39.4128,39.3317,39.3857,15200.0
2005-07-22 11:30:00,72.93,72.99,72.87,72.95,14600.0,39.3911,39.4236,39.3587,39.4019,14600.0
2005-07-22 11:35:00,72.95,72.96,72.79,72.79,13900.0,39.4019,39.4073,39.3155,39.3155,13900.0
2005-07-22 11:40:00,72.8,72.81,72.6,72.66,95800.0,39.3209,39.3263,39.2129,39.2453,95800.0
2005-07-22 11:45:00,72.68,72.68,72.48,72.49,40800.0,39.2561,39.2561,39.1481,39.1535,40800.0
2005-07-22 11:50:00,72.48,72.56,72.47,72.49,39800.0,39.1481,39.1913,39.1427,39.1535,39800.0
2005-07-22 11:55:00,72.49,72.54,72.49,72.52,23600.0,39.1535,39.1805,39.1535,39.1697,23600.0
2005-07-22 12:00:00,72.53,72.63,72.51,72.61,35200.0,39.1751,39.2291,39.1643,39.2183,35200.0
2005-07-22 12:05:00,72.61,72.68,72.6,72.61,24400.0,39.2183,39.2561,39.2129,39.2183,24400.0
2005-07-22 12:10:00,72.62,72.75,72.61,72.71,23200.0,39.2237,39.2939,39.2183,39.2723,23200.0
2005-07-22 12:15:00,72.71,72.75,72.69,72.69,16000.0,39.2723,39.2939,39.2615,39.2615,16000.0
2005-07-22 12:20:00,72.7,72.74,72.7,72.73,11600.0,39.2669,39.2885,39.2669,39.2831,11600.0
2005-07-22 12:25:00,72.73,72.77,72.7,72.72,13700.0,39.2831,39.3047,39.2669,39.2777,13700.0
2005-07-22 12:30:00,72.72,72.76,72.71,72.74,9900.0,39.2777,39.2993,39.2723,39.2885,9900.0
2005-07-22 12:35:00,72.75,72.75,72.71,72.71,8700.0,39.2939,39.2939,39.2723,39.2723,8700.0
2005-07-22 12:40:00,72.71,72.72,72.65,72.65,15700.0,39.2723,39.2777,39.2399,39.2399,15700.0
2005-07-22 12:45:00,72.66,72.69,72.61,72.63,17400.0,39.2453,39.2615,39.2183,39.2291,17400.0
2005-07-22 12:50:00,72.63,72.64,72.57,72.61,17600.0,39.2291,39.2345,39.1967,39.2183,17600.0
2005-07-22 12:55:00,72.61,72.63,72.53,72.53,21000.0,39.2183,39.2291,39.1751,39.1751,21000.0
2005-07-22 13:00:00,72.54,72.62,72.54,72.57,32100.0,39.1805,39.2237,39.1805,39.1967,32100.0
2005-07-22 13:05:00,72.57,72.63,72.56,72.61,24000.0,39.1967,39.2291,39.1913,39.2183,24000.0
2005-07-22 13:10:00,72.61,72.61,72.57,72.57,31500.0,39.2183,39.2183,39.1967,39.1967,31500.0
2005-07-22 13:15:00,72.56,72.6,72.52,72.59,27700.0,39.1913,39.2129,39.1697,39.2075,27700.0
2005-07-22 13:20:00,72.6,72.6,72.57,72.57,9500.0,39.2129,39.2129,39.1967,39.1967,9500.0
2005-07-22 13:25:00,72.56,72.62,72.55,72.58,11800.0,39.1913,39.2237,39.1859,39.2021,11800.0
2005-07-22 13:30:00,72.59,72.65,72.57,72.64,12700.0,39.2075,39.2399,39.1967,39.2345,12700.0
2005-07-22 13:35:00,72.64,72.68,72.64,72.66,15500.0,39.2345,39.2561,39.2345,39.2453,15500.0
2005-07-22 13:40:00,72.66,72.66,72.61,72.64,11500.0,39.2453,39.2453,39.2183,39.2345,11500.0
2005-07-22 13:45:00,72.65,72.65,72.63,72.65,7100.0,39.2399,39.2399,39.2291,39.2399,7100.0
2005-07-22 13:50:00,72.65,72.69,72.6,72.61,23300.0,39.2399,39.2615,39.2129,39.2183,23300.0
2005-07-22 13:55:00,72.61,72.65,72.61,72.62,13800.0,39.2183,39.2399,39.2183,39.2237,13800.0
2005-07-22 14:00:00,72.63,72.65,72.6,72.6,17800.0,39.2291,39.2399,39.2129,39.2129,17800.0
2005-07-22 14:05:00,72.6,72.63,72.55,72.57,25800.0,39.2129,39.2291,39.1859,39.1967,25800.0
2005-07-22 14:10:00,72.58,72.65,72.56,72.63,11700.0,39.2021,39.2399,39.1913,39.2291,11700.0
2005-07-22 14:15:00,72.64,72.66,72.59,72.59,11100.0,39.2345,39.2453,39.2075,39.2075,11100.0
2005-07-22 14:20:00,72.59,72.62,72.59,72.6,14900.0,39.2075,39.2237,39.2075,39.2129,14900.0
2005-07-22 14:25:00,72.6,72.61,72.56,72.61,36800.0,39.2129,39.2183,39.1913,39.2183,36800.0
2005-07-22 14:30:00,72.6,72.61,72.55,72.6,29000.0,39.2129,39.2183,39.1859,39.2129,29000.0
2005-07-22 14:35:00,72.6,72.7,72.59,72.7,21500.0,39.2129,39.2669,39.2075,39.2669,21500.0
2005-07-22 14:40:00,72.67,72.75,72.67,72.75,34600.0,39.2507,39.2939,39.2507,39.2939,34600.0
2005-07-22 14:45:00,72.75,72.85,72.74,72.8,39400.0,39.2939,39.3479,39.2885,39.3209,39400.0
2005-07-22 14:50:00,72.8,72.85,72.75,72.79,21200.0,39.3209,39.3479,39.2939,39.3155,21200.0
2005-07-22 14:55:00,72.78,73.0,72.78,72.94,48400.0,39.3101,39.429,39.3101,39.3965,48400.0
2005-07-22 15:00:00,72.91,72.94,72.83,72.88,16700.0,39.3803,39.3965,39.3371,39.3641,16700.0
2005-07-22 15:05:00,72.86,72.86,72.75,72.75,19400.0,39.3533,39.3533,39.2939,39.2939,19400.0
2005-07-22 15:10:00,72.76,72.8,72.74,72.77,38000.0,39.2993,39.3209,39.2885,39.3047,38000.0
2005-07-22 15:15:00,72.78,72.81,72.78,72.8,28800.0,39.3101,39.3263,39.3101,39.3209,28800.0
2005-07-22 15:20:00,72.81,72.86,72.81,72.85,34300.0,39.3263,39.3533,39.3263,39.3479,34300.0
2005-07-22 15:25:00,72.86,72.86,72.79,72.8,33500.0,39.3533,39.3533,39.3155,39.3209,33500.0
2005-07-22 15:30:00,72.8,72.82,72.77,72.82,32400.0,39.3209,39.3317,39.3047,39.3317,32400.0
2005-07-22 15:35:00,72.82,72.93,72.81,72.88,24600.0,39.3317,39.3911,39.3263,39.3641,24600.0
2005-07-22 15:40:00,72.88,73.0,72.87,72.96,37200.0,39.3641,39.429,39.3587,39.4073,37200.0
2005-07-22 15:45:00,72.94,72.97,72.94,72.95,41600.0,39.3965,39.4128,39.3965,39.4019,41600.0
2005-07-22 15:50:00,72.95,72.99,72.95,72.95,34200.0,39.4019,39.4236,39.4019,39.4019,34200.0
2005-07-22 15:55:00,72.95,73.0,72.89,72.99,37600.0,39.4019,39.429,39.3695,39.4236,37600.0
2005-07-25 09:30:00,73.25,73.25,73.15,73.23,48200.0,39.564,39.564,39.51,39.5532,48200.0
2005-07-25 09:35:00,73.23,73.25,73.15,73.23,22800.0,39.5532,39.564,39.51,39.5532,22800.0
2005-07-25 09:40:00,73.24,73.28,73.15,73.22,19900.0,39.5586,39.5802,39.51,39.5478,19900.0
2005-07-25 09:45:00,73.23,73.35,73.23,73.31,39100.0,39.5532,39.618,39.5532,39.5964,39100.0
2005-07-25 09:50:00,73.3,73.37,73.27,73.36,22400.0,39.591,39.6288,39.5748,39.6234,22400.0
2005-07-25 09:55:00,73.36,73.39,73.31,73.31,32900.0,39.6234,39.6396,39.5964,39.5964,32900.0
2005-07-25 10:00:00,73.31,73.36,73.23,73.27,25500.0,39.5964,39.6234,39.5532,39.5748,25500.0
2005-07-25 10:05:00,73.28,73.28,73.19,73.25,27500.0,39.5802,39.5802,39.5316,39.564,27500.0
2005-07-25 10:10:00,73.24,73.26,73.17,73.2,20200.0,39.5586,39.5694,39.5208,39.537,20200.0
2005-07-25 10:15:00,73.19,73.26,73.15,73.24,20600.0,39.5316,39.5694,39.51,39.5586,20600.0
2005-07-25 10:20:00,73.25,73.35,73.24,73.32,22900.0,39.564,39.618,39.5586,39.6018,22900.0
2005-07-25 10:25:00,73.32,73.42,73.32,73.36,26800.0,39.6018,39.6558,39.6018,39.6234,26800.0
2005-07-25 10:30:00,73.35,73.36,73.26,73.28,28900.0,39.618,39.6234,39.5694,39.5802,28900.0
2005-07-25 10:35:00,73.29,73.32,73.22,73.22,67500.0,39.5856,39.6018,39.5478,39.5478,67500.0
2005-07-25 10:40:00,73.22,73.32,73.2,73.3,43500.0,39.5478,39.6018,39.537,39.591,43500.0
2005-07-25 10:45:00,73.3,73.34,73.2,73.25,44700.0,39.591,39.6126,39.537,39.564,44700.0
2005-07-25 10:50:00,73.26,73.26,73.19,73.2,23900.0,39.5694,39.5694,39.5316,39.537,23900.0
2005-07-25 10:55:00,73.2,73.21,73.19,73.21,20000.0,39.537,39.5424,39.5316,39.5424,20000.0
2005-07-25 11:00:00,73.22,73.28,73.2,73.2,22300.0,39.5478,39.5802,39.537,39.537,22300.0
2005-07-25 11:05:00,73.21,73.21,73.15,73.16,24700.0,39.5424,39.5424,39.51,39.5154,24700.0
2005-07-25 11:10:00,73.16,73.2,73.16,73.2,11500.0,39.5154,39.537,39.5154,39.537,11500.0
2005-07-25 11:15:00,73.19,73.19,73.15,73.15,9100.0,39.5316,39.5316,39.51,39.51,9100.0
2005-07-25 11:20:00,73.14,73.18,73.12,73.16,11000.0,39.5046,39.5262,39.4938,39.5154,11000.0
2005-07-25 11:25:00,73.14,73.21,73.06,73.17,23200.0,39.5046,39.5424,39.4614,39.5208,23200.0
2005-07-25 11:30:00,73.17,73.19,73.08,73.09,17200.0,39.5208,39.5316,39.4722,39.4776,17200.0
2005-07-25 11:35:00,73.09,73.11,73.03,73.08,35900.0,39.4776,39.4884,39.4452,39.4722,35900.0
2005-07-25 11:40:00,73.08,73.16,73.06,73.13,13000.0,39.4722,39.5154,39.4614,39.4992,13000.0
2005-07-25 11:45:00,73.12,73.13,73.1,73.12,17900.0,39.4938,39.4992,39.483,39.4938,17900.0
2005-07-25 11:50:00,73.11,73.12,73.07,73.12,21700.0,39.4884,39.4938,39.4668,39.4938,21700.0
2005-07-25 11:55:00,73.12,73.13,73.1,73.13,19300.0,39.4938,39.4992,39.483,39.4992,19300.0
2005-07-25 12:00:00,73.12,73.12,73.1,73.11,13900.0,39.4938,39.4938,39.483,39.4884,13900.0
2005-07-25 12:05:00,73.11,73.11,73.08,73.08,16800.0,39.4884,39.4884,39.4722,39.4722,16800.0
2005-07-25 12:10:00,73.08,73.15,73.08,73.15,11600.0,39.4722,39.51,39.4722,39.51,11600.0
2005-07-25 12:15:00,73.16,73.19,73.16,73.16,9300.0,39.5154,39.5316,39.5154,39.5154,9300.0
2005-07-25 12:20:00,73.16,73.18,73.15,73.16,21100.0,39.5154,39.5262,39.51,39.5154,21100.0
2005-07-25 12:25:00,73.16,73.17,73.1,73.11,39700.0,39.5154,39.5208,39.483,39.4884,39700.0
2005-07-25 12:30:00,73.12,73.14,73.11,73.14,17600.0,39.4938,39.5046,39.4884,39.5046,17600.0
2005-07-25 12:35:00,73.14,73.16,73.1,73.11,13500.0,39.5046,39.5154,39.483,39.4884,13500.0
2005-07-25 12:40:00,73.11,73.15,73.11,73.14,11400.0,39.4884,39.51,39.4884,39.5046,11400.0
2005-07-25 12:45:00,73.14,73.18,73.09,73.16,13900.0,39.5046,39.5262,39.4776,39.5154,13900.0
2005-07-25 12:50:00,73.16,73.18,73.13,73.15,12400.0,39.5154,39.5262,39.4992,39.51,12400.0
2005-07-25 12:55:00,73.15,73.16,73.11,73.12,9900.0,39.51,39.5154,39.4884,39.4938,9900.0
2005-07-25 13:00:00,73.13,73.15,73.1,73.15,8200.0,39.4992,39.51,39.483,39.51,8200.0
2005-07-25 13:05:00,73.14,73.17,73.14,73.15,12400.0,39.5046,39.5208,39.5046,39.51,12400.0
2005-07-25 13:10:00,73.14,73.19,73.12,73.13,7900.0,39.5046,39.5316,39.4938,39.4992,7900.0
2005-07-25 13:15:00,73.13,73.14,73.1,73.13,6300.0,39.4992,39.5046,39.483,39.4992,6300.0
2005-07-25 13:20:00,73.14,73.2,73.14,73.19,9100.0,39.5046,39.537,39.5046,39.5316,9100.0
2005-07-25 13:25:00,73.19,73.19,73.15,73.17,8600.0,39.5316,39.5316,39.51,39.5208,8600.0
2005-07-25 13:30:00,73.16,73.24,73.16,73.24,10600.0,39.5154,39.5586,39.5154,39.5586,10600.0
2005-07-25 13:35:00,73.24,73.25,73.1,73.21,27700.0,39.5586,39.564,39.483,39.5424,27700.0
2005-07-25 13:40:00,73.19,73.33,73.19,73.28,16200.0,39.5316,39.6072,39.5316,39.5802,16200.0
2005-07-25 13:45:00,73.28,73.29,73.24,73.28,16000.0,39.5802,39.5856,39.5586,39.5802,16000.0
2005-07-25 13:50:00,73.28,73.34,73.27,73.33,23800.0,39.5802,39.6126,39.5748,39.6072,23800.0
2005-07-25 13:55:00,73.32,73.34,73.32,73.32,13600.0,39.6018,39.6126,39.6018,39.6018,13600.0
2005-07-25 14:00:00,73.33,73.33,73.25,73.28,17300.0,39.6072,39.6072,39.564,39.5802,17300.0
2005-07-25 14:05:00,73.27,73.27,73.23,73.23,19300.0,39.5748,39.5748,39.5532,39.5532,19300.0
2005-07-25 14:10:00,73.22,73.26,73.21,73.21,12600.0,39.5478,39.5694,39.5424,39.5424,12600.0
2005-07-25 14:15:00,73.2,73.29,73.18,73.27,25200.0,39.537,39.5856,39.5262,39.5748,25200.0
2005-07-25 14:20:00,73.26,73.26,73.2,73.23,28100.0,39.5694,39.5694,39.537,39.5532,28100.0
2005-07-25 14:25:00,73.23,73.23,73.17,73.18,61400.0,39.5532,39.5532,39.5208,39.5262,61400.0
2005-07-25 14:30:00,73.18,73.19,73.02,73.04,51300.0,39.5262,39.5316,39.4398,39.4506,51300.0
2005-07-25 14:35:00,73.03,73.03,72.92,72.94,25600.0,39.4452,39.4452,39.3857,39.3965,25600.0
2005-07-25 14:40:00,72.94,72.98,72.92,72.97,22100.0,39.3965,39.4182,39.3857,39.4128,22100.0
2005-07-25 14:45:00,72.97,72.98,72.93,72.94,13500.0,39.4128,39.4182,39.3911,39.3965,13500.0
2005-07-25 14:50:00,72.93,72.94,72.9,72.91,12300.0,39.3911,39.3965,39.3749,39.3803,12300.0
2005-07-25 14:55:00,72.91,72.92,72.63,72.78,55800.0,39.3803,39.3857,39.2291,39.3101,55800.0
2005-07-25 15:00:00,72.79,72.79,72.71,72.73,16100.0,39.3155,39.3155,39.2723,39.2831,16100.0
2005-07-25 15:05:00,72.72,72.72,72.58,72.6,45600.0,39.2777,39.2777,39.2021,39.2129,45600.0
2005-07-25 15:10:00,72.6,72.66,72.6,72.6,42000.0,39.2129,39.2453,39.2129,39.2129,42000.0
2005-07-25 15:15:00,72.6,72.78,72.58,72.61,83300.0,39.2129,39.3101,39.2021,39.2183,83300.0
2005-07-25 15:20:00,72.65,72.74,72.61,72.65,69400.0,39.2399,39.2885,39.2183,39.2399,69400.0
2005-07-25 15:25:00,72.65,72.7,72.63,72.68,29900.0,39.2399,39.2669,39.2291,39.2561,29900.0
2005-07-25 15:30:00,72.63,72.67,72.63,72.65,20700.0,39.2291,39.2507,39.2291,39.2399,20700.0
2005-07-25 15:35:00,72.65,72.7,72.62,72.64,26100.0,39.2399,39.2669,39.2237,39.2345,26100.0
2005-07-25 15:40:00,72.59,72.65,72.56,72.6,36400.0,39.2075,39.2399,39.1913,39.2129,36400.0
2005-07-25 15:45:00,72.65,72.66,72.57,72.65,65300.0,39.2399,39.2453,39.1967,39.2399,65300.0
2005-07-25 15:50:00,72.65,72.69,72.64,72.67,39800.0,39.2399,39.2615,39.2345,39.2507,39800.0
2005-07-25 15:55:00,72.67,72.72,72.62,72.63,103900.0,39.2507,39.2777,39.2237,39.2291,103900.0
2005-07-26 09:30:00,73.15,73.37,72.51,72.82,55800.0,39.51,39.6288,39.1643,39.3317,55800.0
2005-07-26 09:35:00,72.75,72.96,72.75,72.91,27500.0,39.2939,39.4073,39.2939,39.3803,27500.0
2005-07-26 09:40:00,72.9,73.12,72.89,73.12,23800.0,39.3749,39.4938,39.3695,39.4938,23800.0
2005-07-26 09:45:00,73.11,73.25,73.06,73.24,34900.0,39.4884,39.564,39.4614,39.5586,34900.0
2005-07-26 09:50:00,73.24,73.24,73.06,73.17,28700.0,39.5586,39.5586,39.4614,39.5208,28700.0
2005-07-26 09:55:00,73.17,73.19,73.11,73.11,30600.0,39.5208,39.5316,39.4884,39.4884,30600.0
2005-07-26 10:00:00,73.12,73.19,73.01,73.01,30300.0,39.4938,39.5316,39.4344,39.4344,30300.0
2005-07-26 10:05:00,73.02,73.22,73.0,73.18,30000.0,39.4398,39.5478,39.429,39.5262,30000.0
2005-07-26 10:10:00,73.18,73.31,73.16,73.17,38700.0,39.5262,39.5964,39.5154,39.5208,38700.0
2005-07-26 10:15:00,73.16,73.32,73.16,73.3,49300.0,39.5154,39.6018,39.5154,39.591,49300.0
2005-07-26 10:20:00,73.31,73.31,73.2,73.22,19300.0,39.5964,39.5964,39.537,39.5478,19300.0
2005-07-26 10:25:00,73.22,73.24,73.17,73.17,13400.0,39.5478,39.5586,39.5208,39.5208,13400.0
2005-07-26 10:30:00,73.16,73.25,73.15,73.23,16300.0,39.5154,39.564,39.51,39.5532,16300.0
2005-07-26 10:35:00,73.23,73.26,73.16,73.25,13700.0,39.5532,39.5694,39.5154,39.564,13700.0
2005-07-26 10:40:00,73.25,73.25,73.15,73.18,23700.0,39.564,39.564,39.51,39.5262,23700.0
2005-07-26 10:45:00,73.18,73.2,73.09,73.14,12500.0,39.5262,39.537,39.4776,39.5046,12500.0
2005-07-26 10:50:00,73.13,73.16,73.11,73.11,16600.0,39.4992,39.5154,39.4884,39.4884,16600.0
2005-07-26 10:55:00,73.11,73.15,73.02,73.14,24200.0,39.4884,39.51,39.4398,39.5046,24200.0
2005-07-26 11:00:00,73.15,73.19,73.15,73.16,23200.0,39.51,39.5316,39.51,39.5154,23200.0
2005-07-26 11:05:00,73.16,73.21,73.16,73.21,22500.0,39.5154,39.5424,39.5154,39.5424,22500.0
2005-07-26 11:10:00,73.21,73.22,73.16,73.18,19800.0,39.5424,39.5478,39.5154,39.5262,19800.0
2005-07-26 11:15:00,73.17,73.19,73.15,73.16,8900.0,39.5208,39.5316,39.51,39.5154,8900.0
2005-07-26 11:20:00,73.16,73.16,73.12,73.14,10100.0,39.5154,39.5154,39.4938,39.5046,10100.0
2005-07-26 11:25:00,73.14,73.17,73.12,73.16,12300.0,39.5046,39.5208,39.4938,39.5154,12300.0
2005-07-26 11:30:00,73.17,73.22,73.14,73.14,15100.0,39.5208,39.5478,39.5046,39.5046,15100.0
2005-07-26 11:35:00,73.12,73.3,73.12,73.29,31700.0,39.4938,39.591,39.4938,39.5856,31700.0
2005-07-26 11:40:00,73.26,73.3,73.26,73.28,22300.0,39.5694,39.591,39.5694,39.5802,22300.0
2005-07-26 11:45:00,73.26,73.3,73.2,73.29,21800.0,39.5694,39.591,39.537,39.5856,21800.0
2005-07-26 11:50:00,73.29,73.31,73.28,73.29,17500.0,39.5856,39.5964,39.5802,39.5856,17500.0
2005-07-26 11:55:00,73.29,73.32,73.25,73.27,75000.0,39.5856,39.6018,39.564,39.5748,75000.0
2005-07-26 12:00:00,73.26,73.32,73.26,73.3,86800.0,39.5694,39.6018,39.5694,39.591,86800.0
2005-07-26 12:05:00,73.27,73.28,73.25,73.27,41500.0,39.5748,39.5802,39.564,39.5748,41500.0
2005-07-26 12:10:00,73.27,73.27,73.22,73.23,25100.0,39.5748,39.5748,39.5478,39.5532,25100.0
2005-07-26 12:15:00,73.23,73.25,73.22,73.25,13400.0,39.5532,39.564,39.5478,39.564,13400.0
2005-07-26 12:20:00,73.26,73.26,73.18,73.2,32900.0,39.5694,39.5694,39.5262,39.537,32900.0
2005-07-26 12:25:00,73.19,73.22,73.15,73.18,20100.0,39.5316,39.5478,39.51,39.5262,20100.0
2005-07-26 12:30:00,73.19,73.21,73.16,73.21,11500.0,39.5316,39.5424,39.5154,39.5424,11500.0
2005-07-26 12:35:00,73.2,73.21,73.18,73.19,13100.0,39.537,39.5424,39.5262,39.5316,13100.0
2005-07-26 12:40:00,73.19,73.21,73.19,73.21,10900.0,39.5316,39.5424,39.5316,39.5424,10900.0
2005-07-26 12:45:00,73.21,73.26,73.19,73.26,11800.0,39.5424,39.5694,39.5316,39.5694,11800.0
2005-07-26 12:50:00,73.25,73.25,73.2,73.2,4700.0,39.564,39.564,39.537,39.537,4700.0
2005-07-26 12:55:00,73.21,73.22,73.19,73.22,13200.0,39.5424,39.5478,39.5316,39.5478,13200.0
2005-07-26 13:00:00,73.22,73.28,73.22,73.27,21100.0,39.5478,39.5802,39.5478,39.5748,21100.0
2005-07-26 13:05:00,73.26,73.27,73.25,73.26,8000.0,39.5694,39.5748,39.564,39.5694,8000.0
2005-07-26 13:10:00,73.27,73.29,73.26,73.28,5500.0,39.5748,39.5856,39.5694,39.5802,5500.0
2005-07-26 13:15:00,73.28,73.3,73.28,73.3,19100.0,39.5802,39.591,39.5802,39.591,19100.0
2005-07-26 13:20:00,73.3,73.3,73.26,73.27,8900.0,39.591,39.591,39.5694,39.5748,8900.0
2005-07-26 13:25:00,73.26,73.28,73.26,73.28,8600.0,39.5694,39.5802,39.5694,39.5802,8600.0
2005-07-26 13:30:00,73.26,73.28,73.26,73.28,20900.0,39.5694,39.5802,39.5694,39.5802,20900.0
2005-07-26 13:35:00,73.28,73.29,73.25,73.29,69000.0,39.5802,39.5856,39.564,39.5856,69000.0
2005-07-26 13:40:00,73.29,73.36,73.29,73.35,66000.0,39.5856,39.6234,39.5856,39.618,66000.0
2005-07-26 13:45:00,73.35,73.38,73.33,73.36,18900.0,39.618,39.6342,39.6072,39.6234,18900.0
2005-07-26 13:50:00,73.36,73.43,73.36,73.43,20200.0,39.6234,39.6612,39.6234,39.6612,20200.0
2005-07-26 13:55:00,73.43,73.5,73.4,73.5,40000.0,39.6612,39.699,39.645,39.699,40000.0
2005-07-26 14:00:00,73.5,73.5,73.37,73.41,89800.0,39.699,39.699,39.6288,39.6504,89800.0
2005-07-26 14:05:00,73.41,73.53,73.4,73.5,29400.0,39.6504,39.7152,39.645,39.699,29400.0
2005-07-26 14:10:00,73.49,73.5,73.48,73.48,14600.0,39.6936,39.699,39.6882,39.6882,14600.0
2005-07-26 14:15:00,73.48,73.49,73.45,73.48,13700.0,39.6882,39.6936,39.672,39.6882,13700.0
2005-07-26 14:20:00,73.48,73.54,73.44,73.48,30300.0,39.6882,39.7206,39.6666,39.6882,30300.0
2005-07-26 14:25:00,73.46,73.51,73.45,73.47,21400.0,39.6774,39.7044,39.672,39.6828,21400.0
2005-07-26 14:30:00,73.47,73.49,73.45,73.46,11900.0,39.6828,39.6936,39.672,39.6774,11900.0
2005-07-26 14:35:00,73.46,73.52,73.46,73.52,14100.0,39.6774,39.7098,39.6774,39.7098,14100.0
2005-07-26 14:40:00,73.53,73.53,73.52,73.52,8700.0,39.7152,39.7152,39.7098,39.7098,8700.0
2005-07-26 14:45:00,73.52,73.57,73.52,73.57,20600.0,39.7098,39.7368,39.7098,39.7368,20600.0
2005-07-26 14:50:00,73.57,73.64,73.57,73.58,42100.0,39.7368,39.7746,39.7368,39.7422,42100.0
2005-07-26 14:55:00,73.58,73.61,73.55,73.57,47700.0,39.7422,39.7584,39.726,39.7368,47700.0
2005-07-26 15:00:00,73.58,73.58,73.48,73.48,34600.0,39.7422,39.7422,39.6882,39.6882,34600.0
2005-07-26 15:05:00,73.49,73.53,73.48,73.53,43900.0,39.6936,39.7152,39.6882,39.7152,43900.0
2005-07-26 15:10:00,73.53,73.6,73.53,73.57,41600.0,39.7152,39.753,39.7152,39.7368,41600.0
2005-07-26 15:15:00,73.58,73.65,73.58,73.65,23000.0,39.7422,39.78,39.7422,39.78,23000.0
2005-07-26 15:20:00,73.65,73.68,73.6,73.6,27000.0,39.78,39.7962,39.753,39.753,27000.0
2005-07-26 15:25:00,73.62,73.66,73.61,73.64,20900.0,39.7638,39.7854,39.7584,39.7746,20900.0
2005-07-26 15:30:00,73.64,73.67,73.6,73.6,33200.0,39.7746,39.7908,39.753,39.753,33200.0
2005-07-26 15:35:00,73.61,73.62,73.57,73.62,88800.0,39.7584,39.7638,39.7368,39.7638,88800.0
2005-07-26 15:40:00,73.61,73.62,73.59,73.59,105800.0,39.7584,39.7638,39.7476,39.7476,105800.0
2005-07-26 15:45:00,73.59,73.63,73.59,73.61,84800.0,39.7476,39.7692,39.7476,39.7584,84800.0
2005-07-26 15:50:00,73.61,73.62,73.54,73.55,50500.0,39.7584,39.7638,39.7206,39.726,50500.0
2005-07-26 15:55:00,73.55,73.55,73.46,73.49,105700.0,39.726,39.726,39.6774,39.6936,105700.0
2005-07-27 09:30:00,73.57,73.72,73.47,73.68,42300.0,39.7368,39.8178,39.6828,39.7962,42300.0
2005-07-27 09:35:00,73.73,73.73,73.55,73.61,22100.0,39.8232,39.8232,39.726,39.7584,22100.0
2005-07-27 09:40:00,73.66,73.91,73.6,73.89,27900.0,39.7854,39.9205,39.753,39.9097,27900.0
2005-07-27 09:45:00,73.88,73.95,73.85,73.9,28700.0,39.9043,39.9421,39.8881,39.9151,28700.0
2005-07-27 09:50:00,73.92,73.97,73.9,73.96,35500.0,39.9259,39.9529,39.9151,39.9475,35500.0
2005-07-27 09:55:00,73.95,73.97,73.77,73.77,34600.0,39.9421,39.9529,39.8448,39.8448,34600.0
2005-07-27 10:00:00,73.77,73.89,73.62,73.62,37800.0,39.8448,39.9097,39.7638,39.7638,37800.0
2005-07-27 10:05:00,73.67,73.83,73.64,73.8,27000.0,39.7908,39.8773,39.7746,39.8611,27000.0
2005-07-27 10:10:00,73.79,73.79,73.63,73.64,17100.0,39.8557,39.8557,39.7692,39.7746,17100.0
2005-07-27 10:15:00,73.64,73.65,73.55,73.58,21700.0,39.7746,39.78,39.726,39.7422,21700.0
2005-07-27 10:20:00,73.58,73.62,73.56,73.58,21300.0,39.7422,39.7638,39.7314,39.7422,21300.0
2005-07-27 10:25:00,73.59,73.64,73.58,73.64,11100.0,39.7476,39.7746,39.7422,39.7746,11100.0
2005-07-27 10:30:00,73.64,73.66,73.59,73.64,16800.0,39.7746,39.7854,39.7476,39.7746,16800.0
2005-07-27 10:35:00,73.61,73.68,73.58,73.62,18800.0,39.7584,39.7962,39.7422,39.7638,18800.0
2005-07-27 10:40:00,73.6,73.65,73.57,73.62,19800.0,39.753,39.78,39.7368,39.7638,19800.0
2005-07-27 10:45:00,73.58,73.6,73.54,73.55,36500.0,39.7422,39.753,39.7206,39.726,36500.0
2005-07-27 10:50:00,73.55,73.56,73.5,73.54,63100.0,39.726,39.7314,39.699,39.7206,63100.0
2005-07-27 10:55:00,73.54,73.64,73.42,73.46,102100.0,39.7206,39.7746,39.6558,39.6774,102100.0
2005-07-27 11:00:00,73.42,73.52,73.42,73.5,36500.0,39.6558,39.7098,39.6558,39.699,36500.0
2005-07-27 11:05:00,73.49,73.6,73.48,73.58,52400.0,39.6936,39.753,39.6882,39.7422,52400.0
2005-07-27 11:10:00,73.58,73.65,73.58,73.6,50000.0,39.7422,39.78,39.7422,39.753,50000.0
2005-07-27 11:15:00,73.58,73.58,73.49,73.55,39200.0,39.7422,39.7422,39.6936,39.726,39200.0
2005-07-27 11:20:00,73.56,73.61,73.55,73.57,46900.0,39.7314,39.7584,39.726,39.7368,46900.0
2005-07-27 11:25:00,73.57,73.64,73.57,73.6,16600.0,39.7368,39.7746,39.7368,39.753,16600.0
2005-07-27 11:30:00,73.6,73.61,73.59,73.6,15400.0,39.753,39.7584,39.7476,39.753,15400.0
2005-07-27 11:35:00,73.6,73.65,73.6,73.64,19300.0,39.753,39.78,39.753,39.7746,19300.0
2005-07-27 11:40:00,73.64,73.71,73.64,73.71,19500.0,39.7746,39.8124,39.7746,39.8124,19500.0
2005-07-27 11:45:00,73.71,73.74,73.7,73.74,11500.0,39.8124,39.8286,39.807,39.8286,11500.0
2005-07-27 11:50:00,73.72,73.75,73.7,73.75,26300.0,39.8178,39.834,39.807,39.834,26300.0
2005-07-27 11:55:00,73.74,73.76,73.73,73.75,16300.0,39.8286,39.8394,39.8232,39.834,16300.0
2005-07-27 12:00:00,73.75,73.84,73.75,73.83,25100.0,39.834,39.8827,39.834,39.8773,25100.0
2005-07-27 12:05:00,73.85,73.85,73.75,73.83,76100.0,39.8881,39.8881,39.834,39.8773,76100.0
2005-07-27 12:10:00,73.83,73.87,73.76,73.76,22200.0,39.8773,39.8989,39.8394,39.8394,22200.0
2005-07-27 12:15:00,73.77,73.77,73.67,73.67,35000.0,39.8448,39.8448,39.7908,39.7908,35000.0
2005-07-27 12:20:00,73.67,73.67,73.6,73.6,12300.0,39.7908,39.7908,39.753,39.753,12300.0
2005-07-27 12:25:00,73.6,73.64,73.6,73.64,17200.0,39.753,39.7746,39.753,39.7746,17200.0
2005-07-27 12:30:00,73.64,73.71,73.62,73.71,14000.0,39.7746,39.8124,39.7638,39.8124,14000.0
2005-07-27 12:35:00,73.7,73.7,73.62,73.63,20400.0,39.807,39.807,39.7638,39.7692,20400.0
2005-07-27 12:40:00,73.65,73.66,73.64,73.64,7700.0,39.78,39.7854,39.7746,39.7746,7700.0
2005-07-27 12:45:00,73.64,73.68,73.64,73.66,11300.0,39.7746,39.7962,39.7746,39.7854,11300.0
2005-07-27 12:50:00,73.66,73.7,73.65,73.68,10600.0,39.7854,39.807,39.78,39.7962,10600.0
2005-07-27 12:55:00,73.69,73.71,73.66,73.68,8100.0,39.8016,39.8124,39.7854,39.7962,8100.0
2005-07-27 13:00:00,73.68,73.69,73.67,73.67,8800.0,39.7962,39.8016,39.7908,39.7908,8800.0
2005-07-27 13:05:00,73.67,73.67,73.6,73.63,33100.0,39.7908,39.7908,39.753,39.7692,33100.0
2005-07-27 13:10:00,73.63,73.65,73.63,73.64,32200.0,39.7692,39.78,39.7692,39.7746,32200.0
2005-07-27 13:15:00,73.64,73.67,73.64,73.67,12700.0,39.7746,39.7908,39.7746,39.7908,12700.0
2005-07-27 13:20:00,73.67,73.7,73.66,73.68,28200.0,39.7908,39.807,39.7854,39.7962,28200.0
2005-07-27 13:25:00,73.68,73.75,73.67,73.67,26100.0,39.7962,39.834,39.7908,39.7908,26100.0
2005-07-27 13:30:00,73.68,73.71,73.65,73.69,17800.0,39.7962,39.8124,39.78,39.8016,17800.0
2005-07-27 13:35:00,73.69,73.69,73.6,73.6,12300.0,39.8016,39.8016,39.753,39.753,12300.0
2005-07-27 13:40:00,73.6,73.64,73.59,73.62,13600.0,39.753,39.7746,39.7476,39.7638,13600.0
2005-07-27 13:45:00,73.64,73.64,73.48,73.53,16200.0,39.7746,39.7746,39.6882,39.7152,16200.0
2005-07-27 13:50:00,73.51,73.51,73.47,73.5,7000.0,39.7044,39.7044,39.6828,39.699,7000.0
2005-07-27 13:55:00,73.49,73.51,73.42,73.43,7700.0,39.6936,39.7044,39.6558,39.6612,7700.0
2005-07-27 14:00:00,73.43,73.5,73.41,73.45,21000.0,39.6612,39.699,39.6504,39.672,21000.0
2005-07-27 14:05:00,73.45,73.47,73.35,73.35,45700.0,39.672,39.6828,39.618,39.618,45700.0
2005-07-27 14:10:00,73.36,73.41,73.34,73.34,67500.0,39.6234,39.6504,39.6126,39.6126,67500.0
2005-07-27 14:15:00,73.34,73.34,73.28,73.31,15900.0,39.6126,39.6126,39.5802,39.5964,15900.0
2005-07-27 14:20:00,73.32,73.35,73.26,73.26,34800.0,39.6018,39.618,39.5694,39.5694,34800.0
2005-07-27 14:25:00,73.28,73.33,73.19,73.32,33200.0,39.5802,39.6072,39.5316,39.6018,33200.0
2005-07-27 14:30:00,73.32,73.34,73.27,73.31,16900.0,39.6018,39.6126,39.5748,39.5964,16900.0
2005-07-27 14:35:00,73.32,73.37,73.25,73.35,23900.0,39.6018,39.6288,39.564,39.618,23900.0
2005-07-27 14:40:00,73.33,73.39,73.25,73.32,22300.0,39.6072,39.6396,39.564,39.6018,22300.0
2005-07-27 14:45:00,73.32,73.34,73.3,73.31,13400.0,39.6018,39.6126,39.591,39.5964,13400.0
2005-07-27 14:50:00,73.31,73.41,73.31,73.4,27000.0,39.5964,39.6504,39.5964,39.645,27000.0
2005-07-27 14:55:00,73.39,73.46,73.39,73.44,27100.0,39.6396,39.6774,39.6396,39.6666,27100.0
2005-07-27 15:00:00,73.44,73.45,73.32,73.36,41000.0,39.6666,39.672,39.6018,39.6234,41000.0
2005-07-27 15:05:00,73.36,73.38,73.35,73.37,8600.0,39.6234,39.6342,39.618,39.6288,8600.0
2005-07-27 15:10:00,73.37,73.37,73.34,73.35,14400.0,39.6288,39.6288,39.6126,39.618,14400.0
2005-07-27 15:15:00,73.35,73.41,73.33,73.41,21200.0,39.618,39.6504,39.6072,39.6504,21200.0
2005-07-27 15:20:00,73.41,73.41,73.36,73.36,14900.0,39.6504,39.6504,39.6234,39.6234,14900.0
2005-07-27 15:25:00,73.38,73.45,73.36,73.36,20400.0,39.6342,39.672,39.6234,39.6234,20400.0
2005-07-27 15:30:00,73.37,73.42,73.36,73.42,19900.0,39.6288,39.6558,39.6234,39.6558,19900.0
2005-07-27 15:35:00,73.42,73.43,73.37,73.4,14000.0,39.6558,39.6612,39.6288,39.645,14000.0
2005-07-27 15:40:00,73.38,73.41,73.35,73.36,18800.0,39.6342,39.6504,39.618,39.6234,18800.0
2005-07-27 15:45:00,73.36,73.36,73.29,73.3,27400.0,39.6234,39.6234,39.5856,39.591,27400.0
2005-07-27 15:50:00,73.3,73.35,73.27,73.28,37300.0,39.591,39.618,39.5748,39.5802,37300.0
2005-07-27 15:55:00,73.29,73.29,73.23,73.24,29600.0,39.5856,39.5856,39.5532,39.5586,29600.0
2005-07-28 09:30:00,73.62,73.74,73.37,73.6,56300.0,39.7638,39.8286,39.6288,39.753,56300.0
2005-07-28 09:35:00,73.7,73.71,73.59,73.67,14800.0,39.807,39.8124,39.7476,39.7908,14800.0
2005-07-28 09:40:00,73.66,73.75,73.61,73.74,20300.0,39.7854,39.834,39.7584,39.8286,20300.0
2005-07-28 09:45:00,73.73,73.74,73.54,73.64,16000.0,39.8232,39.8286,39.7206,39.7746,16000.0
2005-07-28 09:50:00,73.64,73.64,73.52,73.54,12200.0,39.7746,39.7746,39.7098,39.7206,12200.0
2005-07-28 09:55:00,73.55,73.56,73.43,73.48,23300.0,39.726,39.7314,39.6612,39.6882,23300.0
2005-07-28 10:00:00,73.47,73.58,73.47,73.51,15100.0,39.6828,39.7422,39.6828,39.7044,15100.0
2005-07-28 10:05:00,73.53,73.53,73.27,73.45,18800.0,39.7152,39.7152,39.5748,39.672,18800.0
2005-07-28 10:10:00,73.48,73.56,73.44,73.55,19000.0,39.6882,39.7314,39.6666,39.726,19000.0
2005-07-28 10:15:00,73.55,73.6,73.45,73.56,38600.0,39.726,39.753,39.672,39.7314,38600.0
2005-07-28 10:20:00,73.58,73.6,73.42,73.43,22800.0,39.7422,39.753,39.6558,39.6612,22800.0
2005-07-28 10:25:00,73.46,73.48,73.4,73.46,7700.0,39.6774,39.6882,39.645,39.6774,7700.0
2005-07-28 10:30:00,73.46,73.47,73.41,73.42,10800.0,39.6774,39.6828,39.6504,39.6558,10800.0
2005-07-28 10:35:00,73.41,73.53,73.38,73.48,12500.0,39.6504,39.7152,39.6342,39.6882,12500.0
2005-07-28 10:40:00,73.48,73.59,73.48,73.55,16700.0,39.6882,39.7476,39.6882,39.726,16700.0
2005-07-28 10:45:00,73.55,73.56,73.51,73.52,11200.0,39.726,39.7314,39.7044,39.7098,11200.0
2005-07-28 10:50:00,73.52,73.52,73.48,73.48,11200.0,39.7098,39.7098,39.6882,39.6882,11200.0
2005-07-28 10:55:00,73.48,73.49,73.41,73.44,10300.0,39.6882,39.6936,39.6504,39.6666,10300.0
2005-07-28 11:00:00,73.41,73.55,73.41,73.49,17500.0,39.6504,39.726,39.6504,39.6936,17500.0
2005-07-28 11:05:00,73.5,73.58,73.49,73.57,9900.0,39.699,39.7422,39.6936,39.7368,9900.0
2005-07-28 11:10:00,73.57,73.57,73.48,73.53,12600.0,39.7368,39.7368,39.6882,39.7152,12600.0
2005-07-28 11:15:00,73.54,73.7,73.54,73.65,12400.0,39.7206,39.807,39.7206,39.78,12400.0
2005-07-28 11:20:00,73.65,73.73,73.65,73.69,8900.0,39.78,39.8232,39.78,39.8016,8900.0
2005-07-28 11:25:00,73.67,73.75,73.67,73.75,10200.0,39.7908,39.834,39.7908,39.834,10200.0
2005-07-28 11:30:00,73.74,73.78,73.71,73.77,6200.0,39.8286,39.8503,39.8124,39.8448,6200.0
2005-07-28 11:35:00,73.78,73.85,73.71,73.8,18100.0,39.8503,39.8881,39.8124,39.8611,18100.0
2005-07-28 11:40:00,73.79,73.98,73.79,73.92,39400.0,39.8557,39.9583,39.8557,39.9259,39400.0
2005-07-28 11:45:00,73.92,73.92,73.81,73.91,21500.0,39.9259,39.9259,39.8665,39.9205,21500.0
2005-07-28 11:50:00,73.88,73.88,73.76,73.8,21100.0,39.9043,39.9043,39.8394,39.8611,21100.0
2005-07-28 11:55:00,73.78,73.9,73.75,73.88,16400.0,39.8503,39.9151,39.834,39.9043,16400.0
2005-07-28 12:00:00,73.89,73.89,73.74,73.79,24100.0,39.9097,39.9097,39.8286,39.8557,24100.0
2005-07-28 12:05:00,73.79,73.8,73.69,73.69,5300.0,39.8557,39.8611,39.8016,39.8016,5300.0
2005-07-28 12:10:00,73.7,73.76,73.64,73.76,10200.0,39.807,39.8394,39.7746,39.8394,10200.0
2005-07-28 12:15:00,73.78,73.8,73.67,73.7,9600.0,39.8503,39.8611,39.7908,39.807,9600.0
2005-07-28 12:20:00,73.7,73.72,73.67,73.71,3200.0,39.807,39.8178,39.7908,39.8124,3200.0
2005-07-28 12:25:00,73.72,73.74,73.7,73.74,3800.0,39.8178,39.8286,39.807,39.8286,3800.0
2005-07-28 12:30:00,73.75,73.76,73.72,73.76,9000.0,39.834,39.8394,39.8178,39.8394,9000.0
2005-07-28 12:35:00,73.74,73.77,73.71,73.76,8900.0,39.8286,39.8448,39.8124,39.8394,8900.0
2005-07-28 12:40:00,73.77,73.79,73.74,73.76,6900.0,39.8448,39.8557,39.8286,39.8394,6900.0
2005-07-28 12:45:00,73.76,73.78,73.75,73.78,7400.0,39.8394,39.8503,39.834,39.8503,7400.0
2005-07-28 12:50:00,73.77,73.79,73.76,73.78,5500.0,39.8448,39.8557,39.8394,39.8503,5500.0
2005-07-28 12:55:00,73.77,73.79,73.75,73.75,5200.0,39.8448,39.8557,39.834,39.834,5200.0
2005-07-28 13:00:00,73.75,73.75,73.69,73.7,16600.0,39.834,39.834,39.8016,39.807,16600.0
2005-07-28 13:05:00,73.7,73.74,73.69,73.74,22800.0,39.807,39.8286,39.8016,39.8286,22800.0
2005-07-28 13:10:00,73.74,73.75,73.7,73.72,15000.0,39.8286,39.834,39.807,39.8178,15000.0
2005-07-28 13:15:00,73.72,73.74,73.69,73.72,7800.0,39.8178,39.8286,39.8016,39.8178,7800.0
2005-07-28 13:20:00,73.71,73.74,73.7,73.73,15100.0,39.8124,39.8286,39.807,39.8232,15100.0
2005-07-28 13:25:00,73.73,73.75,73.7,73.71,13300.0,39.8232,39.834,39.807,39.8124,13300.0
2005-07-28 13:30:00,73.7,73.77,73.7,73.74,38600.0,39.807,39.8448,39.807,39.8286,38600.0
2005-07-28 13:35:00,73.74,73.77,73.73,73.76,10300.0,39.8286,39.8448,39.8232,39.8394,10300.0
2005-07-28 13:40:00,73.76,73.76,73.69,73.72,11800.0,39.8394,39.8394,39.8016,39.8178,11800.0
2005-07-28 13:45:00,73.72,73.76,73.71,73.71,14100.0,39.8178,39.8394,39.8124,39.8124,14100.0
2005-07-28 13:50:00,73.71,73.72,73.69,73.71,16100.0,39.8124,39.8178,39.8016,39.8124,16100.0
2005-07-28 13:55:00,73.7,73.7,73.65,73.67,7800.0,39.807,39.807,39.78,39.7908,7800.0
2005-07-28 14:00:00,73.68,73.7,73.63,73.68,24500.0,39.7962,39.807,39.7692,39.7962,24500.0
2005-07-28 14:05:00,73.68,73.7,73.68,73.69,10200.0,39.7962,39.807,39.7962,39.8016,10200.0
2005-07-28 14:10:00,73.7,73.73,73.69,73.71,23700.0,39.807,39.8232,39.8016,39.8124,23700.0
2005-07-28 14:15:00,73.73,73.73,73.69,73.69,20800.0,39.8232,39.8232,39.8016,39.8016,20800.0
2005-07-28 14:20:00,73.68,73.72,73.67,73.67,5700.0,39.7962,39.8178,39.7908,39.7908,5700.0
2005-07-28 14:25:00,73.68,73.75,73.67,73.73,10600.0,39.7962,39.834,39.7908,39.8232,10600.0
2005-07-28 14:30:00,73.72,73.74,73.72,73.72,7800.0,39.8178,39.8286,39.8178,39.8178,7800.0
2005-07-28 14:35:00,73.73,73.75,73.69,73.72,7700.0,39.8232,39.834,39.8016,39.8178,7700.0
2005-07-28 14:40:00,73.73,73.73,73.66,73.68,6500.0,39.8232,39.8232,39.7854,39.7962,6500.0
2005-07-28 14:45:00,73.69,73.76,73.68,73.74,13700.0,39.8016,39.8394,39.7962,39.8286,13700.0
2005-07-28 14:50:00,73.73,73.85,73.71,73.77,28600.0,39.8232,39.8881,39.8124,39.8448,28600.0
2005-07-28 14:55:00,73.77,73.82,73.77,73.79,10400.0,39.8448,39.8719,39.8448,39.8557,10400.0
2005-07-28 15:00:00,73.78,73.78,73.71,73.75,11400.0,39.8503,39.8503,39.8124,39.834,11400.0
2005-07-28 15:05:00,73.76,73.8,73.75,73.8,12200.0,39.8394,39.8611,39.834,39.8611,12200.0
2005-07-28 15:10:00,73.79,73.89,73.76,73.86,40200.0,39.8557,39.9097,39.8394,39.8935,40200.0
2005-07-28 15:15:00,73.88,73.95,73.86,73.94,47000.0,39.9043,39.9421,39.8935,39.9367,47000.0
2005-07-28 15:20:00,73.94,73.95,73.86,73.89,16500.0,39.9367,39.9421,39.8935,39.9097,16500.0
2005-07-28 15:25:00,73.89,73.95,73.88,73.94,27100.0,39.9097,39.9421,39.9043,39.9367,27100.0
2005-07-28 15:30:00,73.94,73.95,73.84,73.86,16900.0,39.9367,39.9421,39.8827,39.8935,16900.0
2005-07-28 15:35:00,73.86,73.87,73.73,73.74,30000.0,39.8935,39.8989,39.8232,39.8286,30000.0
2005-07-28 15:40:00,73.73,73.75,73.72,73.74,31800.0,39.8232,39.834,39.8178,39.8286,31800.0
2005-07-28 15:45:00,73.74,73.77,73.74,73.75,14100.0,39.8286,39.8448,39.8286,39.834,14100.0
2005-07-28 15:50:00,73.75,73.75,73.68,73.73,46600.0,39.834,39.834,39.7962,39.8232,46600.0
2005-07-28 15:55:00,73.74,73.76,73.73,73.76,47300.0,39.8286,39.8394,39.8232,39.8394,47300.0
2005-07-29 09:30:00,73.75,73.75,73.44,73.57,50100.0,39.834,39.834,39.6666,39.7368,50100.0
2005-07-29 09:35:00,73.61,73.73,73.6,73.62,22900.0,39.7584,39.8232,39.753,39.7638,22900.0
2005-07-29 09:40:00,73.62,73.75,73.62,73.75,14800.0,39.7638,39.834,39.7638,39.834,14800.0
2005-07-29 09:45:00,73.75,73.75,73.65,73.66,22200.0,39.834,39.834,39.78,39.7854,22200.0
2005-07-29 09:50:00,73.65,73.68,73.61,73.63,8600.0,39.78,39.7962,39.7584,39.7692,8600.0
2005-07-29 09:55:00,73.61,73.69,73.56,73.66,13900.0,39.7584,39.8016,39.7314,39.7854,13900.0
2005-07-29 10:00:00,73.7,73.74,73.61,73.61,12500.0,39.807,39.8286,39.7584,39.7584,12500.0
2005-07-29 10:05:00,73.6,73.62,73.55,73.58,13400.0,39.753,39.7638,39.726,39.7422,13400.0
2005-07-29 10:10:00,73.57,73.58,73.5,73.51,13200.0,39.7368,39.7422,39.699,39.7044,13200.0
2005-07-29 10:15:00,73.5,73.5,73.31,73.43,14900.0,39.699,39.699,39.5964,39.6612,14900.0
2005-07-29 10:20:00,73.42,73.42,73.3,73.35,10100.0,39.6558,39.6558,39.591,39.618,10100.0
2005-07-29 10:25:00,73.36,73.42,73.35,73.39,16400.0,39.6234,39.6558,39.618,39.6396,16400.0
2005-07-29 10:30:00,73.41,73.52,73.37,73.51,28700.0,39.6504,39.7098,39.6288,39.7044,28700.0
2005-07-29 10:35:00,73.52,73.56,73.5,73.52,36600.0,39.7098,39.7314,39.699,39.7098,36600.0
2005-07-29 10:40:00,73.51,73.51,73.38,73.39,40200.0,39.7044,39.7044,39.6342,39.6396,40200.0
2005-07-29 10:45:00,73.39,73.39,73.32,73.33,21500.0,39.6396,39.6396,39.6018,39.6072,21500.0
2005-07-29 10:50:00,73.33,73.33,73.25,73.25,22700.0,39.6072,39.6072,39.564,39.564,22700.0
2005-07-29 10:55:00,73.25,73.25,73.14,73.14,38400.0,39.564,39.564,39.5046,39.5046,38400.0
2005-07-29 11:00:00,73.14,73.26,73.14,73.15,23600.0,39.5046,39.5694,39.5046,39.51,23600.0
2005-07-29 11:05:00,73.12,73.12,73.06,73.07,26300.0,39.4938,39.4938,39.4614,39.4668,26300.0
2005-07-29 11:10:00,73.07,73.09,73.05,73.08,16600.0,39.4668,39.4776,39.456,39.4722,16600.0
2005-07-29 11:15:00,73.09,73.12,73.03,73.12,7800.0,39.4776,39.4938,39.4452,39.4938,7800.0
2005-07-29 11:20:00,73.12,73.2,73.12,73.2,16500.0,39.4938,39.537,39.4938,39.537,16500.0
2005-07-29 11:25:00,73.19,73.26,73.18,73.18,11600.0,39.5316,39.5694,39.5262,39.5262,11600.0
2005-07-29 11:30:00,73.17,73.25,73.15,73.25,17600.0,39.5208,39.564,39.51,39.564,17600.0
2005-07-29 11:35:00,73.25,73.31,73.18,73.2,27500.0,39.564,39.5964,39.5262,39.537,27500.0
2005-07-29 11:40:00,73.19,73.2,73.04,73.2,28900.0,39.5316,39.537,39.4506,39.537,28900.0
2005-07-29 11:45:00,73.19,73.28,73.17,73.2,36400.0,39.5316,39.5802,39.5208,39.537,36400.0
2005-07-29 11:50:00,73.22,73.26,73.17,73.25,12600.0,39.5478,39.5694,39.5208,39.564,12600.0
2005-07-29 11:55:00,73.25,73.28,73.22,73.27,8500.0,39.564,39.5802,39.5478,39.5748,8500.0
2005-07-29 12:00:00,73.28,73.33,73.26,73.28,11800.0,39.5802,39.6072,39.5694,39.5802,11800.0
2005-07-29 12:05:00,73.28,73.31,73.26,73.29,14600.0,39.5802,39.5964,39.5694,39.5856,14600.0
2005-07-29 12:10:00,73.28,73.28,73.19,73.2,12800.0,39.5802,39.5802,39.5316,39.537,12800.0
2005-07-29 12:15:00,73.22,73.25,73.19,73.23,4500.0,39.5478,39.564,39.5316,39.5532,4500.0
2005-07-29 12:20:00,73.21,73.23,73.12,73.18,38000.0,39.5424,39.5532,39.4938,39.5262,38000.0
2005-07-29 12:25:00,73.18,73.23,73.14,73.14,12800.0,39.5262,39.5532,39.5046,39.5046,12800.0
2005-07-29 12:30:00,73.12,73.16,73.06,73.13,15300.0,39.4938,39.5154,39.4614,39.4992,15300.0
2005-07-29 12:35:00,73.12,73.18,73.12,73.17,9300.0,39.4938,39.5262,39.4938,39.5208,9300.0
2005-07-29 12:40:00,73.18,73.21,73.14,73.15,22800.0,39.5262,39.5424,39.5046,39.51,22800.0
2005-07-29 12:45:00,73.15,73.18,73.13,73.18,5200.0,39.51,39.5262,39.4992,39.5262,5200.0
2005-07-29 12:50:00,73.13,73.13,73.07,73.13,11700.0,39.4992,39.4992,39.4668,39.4992,11700.0
2005-07-29 12:55:00,73.11,73.14,73.0,73.11,30300.0,39.4884,39.5046,39.429,39.4884,30300.0
2005-07-29 13:00:00,73.12,73.14,73.1,73.14,3800.0,39.4938,39.5046,39.483,39.5046,3800.0
2005-07-29 13:05:00,73.15,73.17,73.11,73.16,4900.0,39.51,39.5208,39.4884,39.5154,4900.0
2005-07-29 13:10:00,73.17,73.2,73.15,73.2,13600.0,39.5208,39.537,39.51,39.537,13600.0
2005-07-29 13:15:00,73.19,73.21,73.14,73.2,13900.0,39.5316,39.5424,39.5046,39.537,13900.0
2005-07-29 13:20:00,73.2,73.21,73.1,73.11,12800.0,39.537,39.5424,39.483,39.4884,12800.0
2005-07-29 13:25:00,73.1,73.11,73.03,73.08,22500.0,39.483,39.4884,39.4452,39.4722,22500.0
2005-07-29 13:30:00,73.08,73.08,73.03,73.03,16900.0,39.4722,39.4722,39.4452,39.4452,16900.0
2005-07-29 13:35:00,73.03,73.07,73.0,73.07,24900.0,39.4452,39.4668,39.429,39.4668,24900.0
2005-07-29 13:40:00,73.03,73.12,73.03,73.12,5600.0,39.4452,39.4938,39.4452,39.4938,5600.0
2005-07-29 13:45:00,73.13,73.21,73.13,73.2,8400.0,39.4992,39.5424,39.4992,39.537,8400.0
2005-07-29 13:50:00,73.21,73.29,73.17,73.28,17200.0,39.5424,39.5856,39.5208,39.5802,17200.0
2005-07-29 13:55:00,73.28,73.32,73.19,73.2,12000.0,39.5802,39.6018,39.5316,39.537,12000.0
2005-07-29 14:00:00,73.24,73.24,73.13,73.15,14500.0,39.5586,39.5586,39.4992,39.51,14500.0
2005-07-29 14:05:00,73.15,73.3,73.13,73.28,17200.0,39.51,39.591,39.4992,39.5802,17200.0
2005-07-29 14:10:00,73.28,73.31,73.23,73.25,30300.0,39.5802,39.5964,39.5532,39.564,30300.0
2005-07-29 14:15:00,73.25,73.29,73.24,73.28,7900.0,39.564,39.5856,39.5586,39.5802,7900.0
2005-07-29 14:20:00,73.28,73.33,73.25,73.31,10000.0,39.5802,39.6072,39.564,39.5964,10000.0
2005-07-29 14:25:00,73.29,73.32,73.25,73.29,6200.0,39.5856,39.6018,39.564,39.5856,6200.0
2005-07-29 14:30:00,73.28,73.29,73.25,73.25,13500.0,39.5802,39.5856,39.564,39.564,13500.0
2005-07-29 14:35:00,73.25,73.25,73.18,73.19,23900.0,39.564,39.564,39.5262,39.5316,23900.0
2005-07-29 14:40:00,73.18,73.23,73.18,73.18,7200.0,39.5262,39.5532,39.5262,39.5262,7200.0
2005-07-29 14:45:00,73.19,73.19,73.15,73.17,11300.0,39.5316,39.5316,39.51,39.5208,11300.0
2005-07-29 14:50:00,73.18,73.22,73.16,73.18,12200.0,39.5262,39.5478,39.5154,39.5262,12200.0
2005-07-29 14:55:00,73.18,73.22,73.17,73.17,12700.0,39.5262,39.5478,39.5208,39.5208,12700.0
2005-07-29 15:00:00,73.17,73.28,73.14,73.14,30800.0,39.5208,39.5802,39.5046,39.5046,30800.0
2005-07-29 15:05:00,73.18,73.18,73.04,73.04,28700.0,39.5262,39.5262,39.4506,39.4506,28700.0
2005-07-29 15:10:00,73.05,73.14,73.02,73.1,34100.0,39.456,39.5046,39.4398,39.483,34100.0
2005-07-29 15:15:00,73.1,73.1,73.0,73.05,39600.0,39.483,39.483,39.429,39.456,39600.0
2005-07-29 15:20:00,73.03,73.06,73.03,73.05,12400.0,39.4452,39.4614,39.4452,39.456,12400.0
2005-07-29 15:25:00,73.05,73.05,73.0,73.01,22100.0,39.456,39.456,39.429,39.4344,22100.0
2005-07-29 15:30:00,73.0,73.03,72.95,73.0,41000.0,39.429,39.4452,39.4019,39.429,41000.0
2005-07-29 15:35:00,73.02,73.06,73.0,73.04,19000.0,39.4398,39.4614,39.429,39.4506,19000.0
2005-07-29 15:40:00,73.03,73.04,72.95,72.95,42100.0,39.4452,39.4506,39.4019,39.4019,42100.0
2005-07-29 15:45:00,72.96,73.02,72.95,72.95,52400.0,39.4073,39.4398,39.4019,39.4019,52400.0
2005-07-29 15:50:00,72.95,73.01,72.95,73.01,46600.0,39.4019,39.4344,39.4019,39.4344,46600.0
2005-07-29 15:55:00,73.0,73.02,72.98,73.0,63200.0,39.429,39.4398,39.4182,39.429,63200.0
2005-08-01 09:30:00,72.98,73.15,72.97,73.01,42900.0,39.4182,39.51,39.4128,39.4344,42900.0
2005-08-01 09:35:00,73.0,73.23,73.0,73.08,25200.0,39.429,39.5532,39.429,39.4722,25200.0
2005-08-01 09:40:00,73.15,73.2,73.07,73.18,25200.0,39.51,39.537,39.4668,39.5262,25200.0
2005-08-01 09:45:00,73.15,73.35,73.13,73.24,20500.0,39.51,39.618,39.4992,39.5586,20500.0
2005-08-01 09:50:00,73.24,73.3,73.14,73.14,18500.0,39.5586,39.591,39.5046,39.5046,18500.0
2005-08-01 09:55:00,73.15,73.15,73.08,73.08,33500.0,39.51,39.51,39.4722,39.4722,33500.0
2005-08-01 10:00:00,73.07,73.08,73.0,73.05,31800.0,39.4668,39.4722,39.429,39.456,31800.0
2005-08-01 10:05:00,73.06,73.15,73.05,73.07,21900.0,39.4614,39.51,39.456,39.4668,21900.0
2005-08-01 10:10:00,73.06,73.09,73.01,73.01,31700.0,39.4614,39.4776,39.4344,39.4344,31700.0
2005-08-01 10:15:00,73.02,73.1,73.0,73.02,31900.0,39.4398,39.483,39.429,39.4398,31900.0
2005-08-01 10:20:00,73.02,73.11,73.02,73.09,13800.0,39.4398,39.4884,39.4398,39.4776,13800.0
2005-08-01 10:25:00,73.1,73.12,73.07,73.11,18700.0,39.483,39.4938,39.4668,39.4884,18700.0
2005-08-01 10:30:00,73.11,73.18,73.1,73.17,40500.0,39.4884,39.5262,39.483,39.5208,40500.0
2005-08-01 10:35:00,73.15,73.17,73.05,73.11,32500.0,39.51,39.5208,39.456,39.4884,32500.0
2005-08-01 10:40:00,73.12,73.12,73.02,73.05,22700.0,39.4938,39.4938,39.4398,39.456,22700.0
2005-08-01 10:45:00,73.03,73.07,73.03,73.03,17700.0,39.4452,39.4668,39.4452,39.4452,17700.0
2005-08-01 10:50:00,73.03,73.12,73.02,73.08,14100.0,39.4452,39.4938,39.4398,39.4722,14100.0
2005-08-01 10:55:00,73.07,73.13,73.07,73.11,16100.0,39.4668,39.4992,39.4668,39.4884,16100.0
2005-08-01 11:00:00,73.11,73.12,73.1,73.12,24300.0,39.4884,39.4938,39.483,39.4938,24300.0
2005-08-01 11:05:00,73.11,73.17,73.08,73.16,33200.0,39.4884,39.5208,39.4722,39.5154,33200.0
2005-08-01 11:10:00,73.15,73.19,73.1,73.13,40300.0,39.51,39.5316,39.483,39.4992,40300.0
2005-08-01 11:15:00,73.13,73.2,73.13,73.2,19100.0,39.4992,39.537,39.4992,39.537,19100.0
2005-08-01 11:20:00,73.2,73.2,73.12,73.15,9900.0,39.537,39.537,39.4938,39.51,9900.0
2005-08-01 11:25:00,73.15,73.17,73.13,73.14,13000.0,39.51,39.5208,39.4992,39.5046,13000.0
2005-08-01 11:30:00,73.15,73.19,73.15,73.18,13200.0,39.51,39.5316,39.51,39.5262,13200.0
2005-08-01 11:35:00,73.17,73.17,73.15,73.15,6400.0,39.5208,39.5208,39.51,39.51,6400.0
2005-08-01 11:40:00,73.16,73.16,73.12,73.13,7500.0,39.5154,39.5154,39.4938,39.4992,7500.0
2005-08-01 11:45:00,73.14,73.15,73.13,73.14,5700.0,39.5046,39.51,39.4992,39.5046,5700.0
2005-08-01 11:50:00,73.16,73.16,73.12,73.13,7000.0,39.5154,39.5154,39.4938,39.4992,7000.0
2005-08-01 11:55:00,73.14,73.14,73.12,73.13,14100.0,39.5046,39.5046,39.4938,39.4992,14100.0
2005-08-01 12:00:00,73.14,73.18,73.12,73.16,13600.0,39.5046,39.5262,39.4938,39.5154,13600.0
2005-08-01 12:05:00,73.15,73.17,73.13,73.15,5800.0,39.51,39.5208,39.4992,39.51,5800.0
2005-08-01 12:10:00,73.15,73.15,73.12,73.15,3300.0,39.51,39.51,39.4938,39.51,3300.0
2005-08-01 12:15:00,73.15,73.17,73.15,73.17,2200.0,39.51,39.5208,39.51,39.5208,2200.0
2005-08-01 12:20:00,73.16,73.19,73.08,73.09,11500.0,39.5154,39.5316,39.4722,39.4776,11500.0
2005-08-01 12:25:00,73.1,73.1,73.04,73.08,6400.0,39.483,39.483,39.4506,39.4722,6400.0
2005-08-01 12:30:00,73.06,73.16,73.06,73.15,7600.0,39.4614,39.5154,39.4614,39.51,7600.0
2005-08-01 12:35:00,73.15,73.15,73.12,73.14,5000.0,39.51,39.51,39.4938,39.5046,5000.0
2005-08-01 12:40:00,73.14,73.16,73.13,73.15,2200.0,39.5046,39.5154,39.4992,39.51,2200.0
2005-08-01 12:45:00,73.15,73.17,73.13,73.17,7000.0,39.51,39.5208,39.4992,39.5208,7000.0
2005-08-01 12:50:00,73.17,73.19,73.16,73.17,6600.0,39.5208,39.5316,39.5154,39.5208,6600.0
2005-08-01 12:55:00,73.17,73.19,73.16,73.17,6200.0,39.5208,39.5316,39.5154,39.5208,6200.0
2005-08-01 13:00:00,73.18,73.21,73.16,73.16,9300.0,39.5262,39.5424,39.5154,39.5154,9300.0
2005-08-01 13:05:00,73.17,73.2,73.12,73.14,16100.0,39.5208,39.537,39.4938,39.5046,16100.0
2005-08-01 13:10:00,73.12,73.17,73.11,73.13,16700.0,39.4938,39.5208,39.4884,39.4992,16700.0
2005-08-01 13:15:00,73.12,73.13,73.06,73.09,9100.0,39.4938,39.4992,39.4614,39.4776,9100.0
2005-08-01 13:20:00,73.09,73.12,73.06,73.09,25100.0,39.4776,39.4938,39.4614,39.4776,25100.0
2005-08-01 13:25:00,73.07,73.1,73.07,73.08,9200.0,39.4668,39.483,39.4668,39.4722,9200.0
2005-08-01 13:30:00,73.08,73.12,73.08,73.12,5700.0,39.4722,39.4938,39.4722,39.4938,5700.0
2005-08-01 13:35:00,73.11,73.14,73.11,73.14,5900.0,39.4884,39.5046,39.4884,39.5046,5900.0
2005-08-01 13:40:00,73.13,73.15,73.11,73.13,8400.0,39.4992,39.51,39.4884,39.4992,8400.0
2005-08-01 13:45:00,73.13,73.15,73.12,73.12,7000.0,39.4992,39.51,39.4938,39.4938,7000.0
2005-08-01 13:50:00,73.12,73.17,73.12,73.15,9300.0,39.4938,39.5208,39.4938,39.51,9300.0
2005-08-01 13:55:00,73.15,73.17,73.14,73.16,9300.0,39.51,39.5208,39.5046,39.5154,9300.0
2005-08-01 14:00:00,73.15,73.24,73.15,73.24,21400.0,39.51,39.5586,39.51,39.5586,21400.0
2005-08-01 14:05:00,73.24,73.27,73.24,73.27,16300.0,39.5586,39.5748,39.5586,39.5748,16300.0
2005-08-01 14:10:00,73.27,73.44,73.27,73.43,46000.0,39.5748,39.6666,39.5748,39.6612,46000.0
2005-08-01 14:15:00,73.44,73.46,73.42,73.43,30100.0,39.6666,39.6774,39.6558,39.6612,30100.0
2005-08-01 14:20:00,73.42,73.5,73.41,73.5,16800.0,39.6558,39.699,39.6504,39.699,16800.0
2005-08-01 14:25:00,73.51,73.55,73.48,73.5,22300.0,39.7044,39.726,39.6882,39.699,22300.0
2005-08-01 14:30:00,73.5,73.54,73.45,73.47,22000.0,39.699,39.7206,39.672,39.6828,22000.0
2005-08-01 14:35:00,73.47,73.47,73.4,73.43,9800.0,39.6828,39.6828,39.645,39.6612,9800.0
2005-08-01 14:40:00,73.43,73.43,73.4,73.41,14800.0,39.6612,39.6612,39.645,39.6504,14800.0
2005-08-01 14:45:00,73.41,73.41,73.3,73.31,14500.0,39.6504,39.6504,39.591,39.5964,14500.0
2005-08-01 14:50:00,73.3,73.3,73.25,73.25,13900.0,39.591,39.591,39.564,39.564,13900.0
2005-08-01 14:55:00,73.25,73.3,73.23,73.26,26600.0,39.564,39.591,39.5532,39.5694,26600.0
2005-08-01 15:00:00,73.27,73.29,73.26,73.26,19400.0,39.5748,39.5856,39.5694,39.5694,19400.0
2005-08-01 15:05:00,73.26,73.28,73.18,73.18,47300.0,39.5694,39.5802,39.5262,39.5262,47300.0
2005-08-01 15:10:00,73.17,73.18,73.07,73.08,41900.0,39.5208,39.5262,39.4668,39.4722,41900.0
2005-08-01 15:15:00,73.07,73.08,73.02,73.02,91600.0,39.4668,39.4722,39.4398,39.4398,91600.0
2005-08-01 15:20:00,73.03,73.03,73.01,73.01,40700.0,39.4452,39.4452,39.4344,39.4344,40700.0
2005-08-01 15:25:00,73.02,73.02,72.97,72.98,46600.0,39.4398,39.4398,39.4128,39.4182,46600.0
2005-08-01 15:30:00,73.01,73.06,73.01,73.06,21100.0,39.4344,39.4614,39.4344,39.4614,21100.0
2005-08-01 15:35:00,73.05,73.06,72.97,72.98,19200.0,39.456,39.4614,39.4128,39.4182,19200.0
2005-08-01 15:40:00,72.98,72.99,72.96,72.98,23500.0,39.4182,39.4236,39.4073,39.4182,23500.0
2005-08-01 15:45:00,72.98,73.1,72.98,73.07,23600.0,39.4182,39.483,39.4182,39.4668,23600.0
2005-08-01 15:50:00,73.07,73.09,73.01,73.01,34500.0,39.4668,39.4776,39.4344,39.4344,34500.0
2005-08-01 15:55:00,73.02,73.02,72.91,73.01,72000.0,39.4398,39.4398,39.3803,39.4344,72000.0
2005-08-02 09:30:00,73.03,73.13,72.91,72.91,59800.0,39.4452,39.4992,39.3803,39.3803,59800.0
2005-08-02 09:35:00,72.91,72.91,72.78,72.8,28000.0,39.3803,39.3803,39.3101,39.3209,28000.0
2005-08-02 09:40:00,72.8,73.09,72.8,73.04,21400.0,39.3209,39.4776,39.3209,39.4506,21400.0
2005-08-02 09:45:00,73.03,73.05,72.96,73.0,16800.0,39.4452,39.456,39.4073,39.429,16800.0
2005-08-02 09:50:00,73.0,73.06,73.0,73.06,11100.0,39.429,39.4614,39.429,39.4614,11100.0
2005-08-02 09:55:00,73.05,73.15,73.05,73.11,18300.0,39.456,39.51,39.456,39.4884,18300.0
2005-08-02 10:00:00,73.11,73.16,73.07,73.16,14900.0,39.4884,39.5154,39.4668,39.5154,14900.0
2005-08-02 10:05:00,73.17,73.2,73.13,73.19,12900.0,39.5208,39.537,39.4992,39.5316,12900.0
2005-08-02 10:10:00,73.18,73.34,73.17,73.18,15900.0,39.5262,39.6126,39.5208,39.5262,15900.0
2005-08-02 10:15:00,73.15,73.16,73.1,73.11,5800.0,39.51,39.5154,39.483,39.4884,5800.0
2005-08-02 10:20:00,73.1,73.1,72.99,73.0,5600.0,39.483,39.483,39.4236,39.429,5600.0
2005-08-02 10:25:00,72.98,73.05,72.98,72.99,9100.0,39.4182,39.456,39.4182,39.4236,9100.0
2005-08-02 10:30:00,72.99,73.16,72.99,73.12,18200.0,39.4236,39.5154,39.4236,39.4938,18200.0
2005-08-02 10:35:00,73.11,73.2,73.08,73.08,14800.0,39.4884,39.537,39.4722,39.4722,14800.0
2005-08-02 10:40:00,73.08,73.13,73.07,73.12,12300.0,39.4722,39.4992,39.4668,39.4938,12300.0
2005-08-02 10:45:00,73.1,73.16,73.1,73.11,10500.0,39.483,39.5154,39.483,39.4884,10500.0
2005-08-02 10:50:00,73.11,73.11,73.08,73.08,7900.0,39.4884,39.4884,39.4722,39.4722,7900.0
2005-08-02 10:55:00,73.09,73.14,73.08,73.08,14200.0,39.4776,39.5046,39.4722,39.4722,14200.0
2005-08-02 11:00:00,73.08,73.1,73.02,73.07,8800.0,39.4722,39.483,39.4398,39.4668,8800.0
2005-08-02 11:05:00,73.09,73.09,73.03,73.05,9200.0,39.4776,39.4776,39.4452,39.456,9200.0
2005-08-02 11:10:00,73.03,73.09,73.03,73.09,4400.0,39.4452,39.4776,39.4452,39.4776,4400.0
2005-08-02 11:15:00,73.07,73.08,73.03,73.06,8200.0,39.4668,39.4722,39.4452,39.4614,8200.0
2005-08-02 11:20:00,73.07,73.09,72.96,72.96,21500.0,39.4668,39.4776,39.4073,39.4073,21500.0
2005-08-02 11:25:00,72.96,72.98,72.91,72.98,10900.0,39.4073,39.4182,39.3803,39.4182,10900.0
2005-08-02 11:30:00,72.98,73.0,72.97,72.99,9000.0,39.4182,39.429,39.4128,39.4236,9000.0
2005-08-02 11:35:00,72.99,73.0,72.96,72.96,8300.0,39.4236,39.429,39.4073,39.4073,8300.0
2005-08-02 11:40:00,72.97,72.99,72.96,72.97,13200.0,39.4128,39.4236,39.4073,39.4128,13200.0
2005-08-02 11:45:00,72.97,72.99,72.94,72.94,16100.0,39.4128,39.4236,39.3965,39.3965,16100.0
2005-08-02 11:50:00,72.93,73.0,72.91,72.98,17600.0,39.3911,39.429,39.3803,39.4182,17600.0
2005-08-02 11:55:00,73.0,73.0,72.97,72.97,11200.0,39.429,39.429,39.4128,39.4128,11200.0
2005-08-02 12:00:00,72.95,73.0,72.95,72.96,9200.0,39.4019,39.429,39.4019,39.4073,9200.0
2005-08-02 12:05:00,72.95,72.98,72.94,72.95,8200.0,39.4019,39.4182,39.3965,39.4019,8200.0
2005-08-02 12:10:00,72.95,72.98,72.95,72.98,9600.0,39.4019,39.4182,39.4019,39.4182,9600.0
2005-08-02 12:15:00,72.98,73.03,72.95,73.0,18700.0,39.4182,39.4452,39.4019,39.429,18700.0
2005-08-02 12:20:00,73.0,73.07,72.98,73.01,21100.0,39.429,39.4668,39.4182,39.4344,21100.0
2005-08-02 12:25:00,73.02,73.02,72.99,73.02,10500.0,39.4398,39.4398,39.4236,39.4398,10500.0
2005-08-02 12:30:00,73.03,73.09,73.02,73.06,18100.0,39.4452,39.4776,39.4398,39.4614,18100.0
2005-08-02 12:35:00,73.06,73.09,73.03,73.09,11500.0,39.4614,39.4776,39.4452,39.4776,11500.0
2005-08-02 12:40:00,73.08,73.11,73.07,73.11,21600.0,39.4722,39.4884,39.4668,39.4884,21600.0
2005-08-02 12:45:00,73.1,73.1,73.05,73.05,4900.0,39.483,39.483,39.456,39.456,4900.0
2005-08-02 12:50:00,73.05,73.08,73.01,73.08,19100.0,39.456,39.4722,39.4344,39.4722,19100.0
2005-08-02 12:55:00,73.08,73.11,73.08,73.11,7500.0,39.4722,39.4884,39.4722,39.4884,7500.0
2005-08-02 13:00:00,73.1,73.1,73.04,73.06,17100.0,39.483,39.483,39.4506,39.4614,17100.0
2005-08-02 13:05:00,73.06,73.07,73.06,73.07,21800.0,39.4614,39.4668,39.4614,39.4668,21800.0
2005-08-02 13:10:00,73.07,73.09,73.06,73.09,24400.0,39.4668,39.4776,39.4614,39.4776,24400.0
2005-08-02 13:15:00,73.09,73.09,73.03,73.04,17400.0,39.4776,39.4776,39.4452,39.4506,17400.0
2005-08-02 13:20:00,73.04,73.05,72.98,73.02,9600.0,39.4506,39.456,39.4182,39.4398,9600.0
2005-08-02 13:25:00,73.03,73.03,73.02,73.02,8700.0,39.4452,39.4452,39.4398,39.4398,8700.0
2005-08-02 13:30:00,73.02,73.05,73.02,73.05,8200.0,39.4398,39.456,39.4398,39.456,8200.0
2005-08-02 13:35:00,73.06,73.11,73.04,73.09,53600.0,39.4614,39.4884,39.4506,39.4776,53600.0
2005-08-02 13:40:00,73.08,73.09,73.05,73.06,13600.0,39.4722,39.4776,39.456,39.4614,13600.0
2005-08-02 13:45:00,73.05,73.06,73.05,73.05,48300.0,39.456,39.4614,39.456,39.456,48300.0
2005-08-02 13:50:00,73.05,73.1,73.02,73.03,91300.0,39.456,39.483,39.4398,39.4452,91300.0
2005-08-02 13:55:00,73.03,73.07,73.02,73.06,19600.0,39.4452,39.4668,39.4398,39.4614,19600.0
2005-08-02 14:00:00,73.07,73.16,73.05,73.16,16200.0,39.4668,39.5154,39.456,39.5154,16200.0
2005-08-02 14:05:00,73.16,73.17,73.09,73.13,10200.0,39.5154,39.5208,39.4776,39.4992,10200.0
2005-08-02 14:10:00,73.13,73.24,73.13,73.18,36200.0,39.4992,39.5586,39.4992,39.5262,36200.0
2005-08-02 14:15:00,73.18,73.19,73.17,73.19,9600.0,39.5262,39.5316,39.5208,39.5316,9600.0
2005-08-02 14:20:00,73.19,73.25,73.19,73.23,6400.0,39.5316,39.564,39.5316,39.5532,6400.0
2005-08-02 14:25:00,73.22,73.23,73.21,73.22,12900.0,39.5478,39.5532,39.5424,39.5478,12900.0
2005-08-02 14:30:00,73.19,73.22,73.15,73.22,25100.0,39.5316,39.5478,39.51,39.5478,25100.0
2005-08-02 14:35:00,73.22,73.23,73.18,73.18,9600.0,39.5478,39.5532,39.5262,39.5262,9600.0
2005-08-02 14:40:00,73.19,73.2,73.16,73.16,7600.0,39.5316,39.537,39.5154,39.5154,7600.0
2005-08-02 14:45:00,73.16,73.21,73.14,73.17,14400.0,39.5154,39.5424,39.5046,39.5208,14400.0
2005-08-02 14:50:00,73.18,73.23,73.16,73.19,11900.0,39.5262,39.5532,39.5154,39.5316,11900.0
2005-08-02 14:55:00,73.2,73.2,73.13,73.14,12400.0,39.537,39.537,39.4992,39.5046,12400.0
2005-08-02 15:00:00,73.13,73.16,73.06,73.12,32400.0,39.4992,39.5154,39.4614,39.4938,32400.0
2005-08-02 15:05:00,73.12,73.21,73.12,73.2,34000.0,39.4938,39.5424,39.4938,39.537,34000.0
2005-08-02 15:10:00,73.21,73.28,73.2,73.27,35900.0,39.5424,39.5802,39.537,39.5748,35900.0
2005-08-02 15:15:00,73.28,73.34,73.27,73.33,34400.0,39.5802,39.6126,39.5748,39.6072,34400.0
2005-08-02 15:20:00,73.35,73.35,73.3,73.3,34200.0,39.618,39.618,39.591,39.591,34200.0
2005-08-02 15:25:00,73.29,73.33,73.29,73.33,18700.0,39.5856,39.6072,39.5856,39.6072,18700.0
2005-08-02 15:30:00,73.33,73.33,73.31,73.33,36200.0,39.6072,39.6072,39.5964,39.6072,36200.0
2005-08-02 15:35:00,73.33,73.37,73.31,73.37,36000.0,39.6072,39.6288,39.5964,39.6288,36000.0
2005-08-02 15:40:00,73.37,73.5,73.37,73.49,37800.0,39.6288,39.699,39.6288,39.6936,37800.0
2005-08-02 15:45:00,73.5,73.5,73.4,73.42,36600.0,39.699,39.699,39.645,39.6558,36600.0
2005-08-02 15:50:00,73.48,73.49,73.35,73.36,30700.0,39.6882,39.6936,39.618,39.6234,30700.0
2005-08-02 15:55:00,73.36,73.39,73.33,73.39,42900.0,39.6234,39.6396,39.6072,39.6396,42900.0
2005-08-03 09:35:00,73.02,73.2,73.01,73.12,94700.0,39.4398,39.537,39.4344,39.4938,94700.0
2005-08-03 09:40:00,73.12,73.23,73.12,73.21,23700.0,39.4938,39.5532,39.4938,39.5424,23700.0
2005-08-03 09:45:00,73.22,73.39,73.22,73.37,21500.0,39.5478,39.6396,39.5478,39.6288,21500.0
2005-08-03 09:50:00,73.39,73.6,73.37,73.43,41400.0,39.6396,39.753,39.6288,39.6612,41400.0
2005-08-03 09:55:00,73.44,73.44,73.38,73.39,19500.0,39.6666,39.6666,39.6342,39.6396,19500.0
2005-08-03 10:00:00,73.39,73.45,73.37,73.38,37100.0,39.6396,39.672,39.6288,39.6342,37100.0
2005-08-03 10:05:00,73.38,73.38,73.23,73.28,17100.0,39.6342,39.6342,39.5532,39.5802,17100.0
2005-08-03 10:10:00,73.25,73.31,73.25,73.3,118500.0,39.564,39.5964,39.564,39.591,118500.0
2005-08-03 10:15:00,73.3,73.3,73.23,73.25,15900.0,39.591,39.591,39.5532,39.564,15900.0
2005-08-03 10:20:00,73.24,73.27,73.21,73.25,13300.0,39.5586,39.5748,39.5424,39.564,13300.0
2005-08-03 10:25:00,73.25,73.32,73.23,73.26,8700.0,39.564,39.6018,39.5532,39.5694,8700.0
2005-08-03 10:30:00,73.27,73.44,73.26,73.42,23000.0,39.5748,39.6666,39.5694,39.6558,23000.0
2005-08-03 10:35:00,73.42,73.5,73.42,73.49,14800.0,39.6558,39.699,39.6558,39.6936,14800.0
2005-08-03 10:40:00,73.51,73.62,73.5,73.59,16200.0,39.7044,39.7638,39.699,39.7476,16200.0
2005-08-03 10:45:00,73.63,73.75,73.59,73.73,25800.0,39.7692,39.834,39.7476,39.8232,25800.0
2005-08-03 10:50:00,73.74,73.79,73.68,73.79,35100.0,39.8286,39.8557,39.7962,39.8557,35100.0
2005-08-03 10:55:00,73.79,73.87,73.76,73.85,28400.0,39.8557,39.8989,39.8394,39.8881,28400.0
2005-08-03 11:00:00,73.84,73.88,73.84,73.87,28400.0,39.8827,39.9043,39.8827,39.8989,28400.0
2005-08-03 11:05:00,73.87,73.91,73.85,73.85,28300.0,39.8989,39.9205,39.8881,39.8881,28300.0
2005-08-03 11:10:00,73.89,73.9,73.83,73.86,17200.0,39.9097,39.9151,39.8773,39.8935,17200.0
2005-08-03 11:15:00,73.86,73.89,73.81,73.88,15300.0,39.8935,39.9097,39.8665,39.9043,15300.0
2005-08-03 11:20:00,73.89,73.89,73.85,73.86,14800.0,39.9097,39.9097,39.8881,39.8935,14800.0
2005-08-03 11:25:00,73.87,73.9,73.86,73.89,17300.0,39.8989,39.9151,39.8935,39.9097,17300.0
2005-08-03 11:30:00,73.88,73.95,73.88,73.95,22000.0,39.9043,39.9421,39.9043,39.9421,22000.0
2005-08-03 11:35:00,73.95,73.98,73.94,73.95,22800.0,39.9421,39.9583,39.9367,39.9421,22800.0
2005-08-03 11:40:00,73.96,73.99,73.95,73.99,28500.0,39.9475,39.9637,39.9421,39.9637,28500.0
2005-08-03 11:45:00,73.98,73.98,73.95,73.95,10600.0,39.9583,39.9583,39.9421,39.9421,10600.0
2005-08-03 11:50:00,73.95,73.99,73.94,73.98,12400.0,39.9421,39.9637,39.9367,39.9583,12400.0
2005-08-03 11:55:00,73.98,74.0,73.94,74.0,18200.0,39.9583,39.9691,39.9367,39.9691,18200.0
2005-08-03 12:00:00,74.0,74.0,73.97,73.97,15600.0,39.9691,39.9691,39.9529,39.9529,15600.0
2005-08-03 12:05:00,73.97,74.0,73.95,73.99,28800.0,39.9529,39.9691,39.9421,39.9637,28800.0
2005-08-03 12:10:00,74.0,74.0,73.9,73.93,22600.0,39.9691,39.9691,39.9151,39.9313,22600.0
2005-08-03 12:15:00,73.92,74.0,73.92,74.0,19900.0,39.9259,39.9691,39.9259,39.9691,19900.0
2005-08-03 12:20:00,74.0,74.0,73.98,74.0,9900.0,39.9691,39.9691,39.9583,39.9691,9900.0
2005-08-03 12:25:00,74.0,74.01,73.98,73.98,46000.0,39.9691,39.9745,39.9583,39.9583,46000.0
2005-08-03 12:30:00,73.98,74.0,73.97,74.0,11200.0,39.9583,39.9691,39.9529,39.9691,11200.0
2005-08-03 12:35:00,74.0,74.01,73.92,73.96,23200.0,39.9691,39.9745,39.9259,39.9475,23200.0
2005-08-03 12:40:00,73.95,73.96,73.93,73.96,19600.0,39.9421,39.9475,39.9313,39.9475,19600.0
2005-08-03 12:45:00,73.95,73.96,73.92,73.92,4500.0,39.9421,39.9475,39.9259,39.9259,4500.0
2005-08-03 12:50:00,73.93,73.93,73.81,73.81,20000.0,39.9313,39.9313,39.8665,39.8665,20000.0
2005-08-03 12:55:00,73.83,73.83,73.75,73.75,10300.0,39.8773,39.8773,39.834,39.834,10300.0
2005-08-03 13:00:00,73.75,73.78,73.67,73.68,15300.0,39.834,39.8503,39.7908,39.7962,15300.0
2005-08-03 13:05:00,73.68,73.71,73.65,73.71,12300.0,39.7962,39.8124,39.78,39.8124,12300.0
2005-08-03 13:10:00,73.72,73.76,73.7,73.76,14200.0,39.8178,39.8394,39.807,39.8394,14200.0
2005-08-03 13:15:00,73.77,73.8,73.76,73.78,11600.0,39.8448,39.8611,39.8394,39.8503,11600.0
2005-08-03 13:20:00,73.79,73.8,73.79,73.79,9600.0,39.8557,39.8611,39.8557,39.8557,9600.0
2005-08-03 13:25:00,73.79,73.8,73.77,73.78,13900.0,39.8557,39.8611,39.8448,39.8503,13900.0
2005-08-03 13:30:00,73.76,73.77,73.7,73.72,6900.0,39.8394,39.8448,39.807,39.8178,6900.0
2005-08-03 13:35:00,73.71,73.73,73.69,73.7,7300.0,39.8124,39.8232,39.8016,39.807,7300.0
2005-08-03 13:40:00,73.7,73.73,73.7,73.73,11600.0,39.807,39.8232,39.807,39.8232,11600.0
2005-08-03 13:45:00,73.75,73.79,73.75,73.79,15100.0,39.834,39.8557,39.834,39.8557,15100.0
2005-08-03 13:50:00,73.8,73.86,73.8,73.85,16200.0,39.8611,39.8935,39.8611,39.8881,16200.0
2005-08-03 13:55:00,73.84,73.84,73.8,73.83,8700.0,39.8827,39.8827,39.8611,39.8773,8700.0
2005-08-03 14:00:00,73.82,73.86,73.81,73.83,8400.0,39.8719,39.8935,39.8665,39.8773,8400.0
2005-08-03 14:05:00,73.83,73.84,73.8,73.8,8100.0,39.8773,39.8827,39.8611,39.8611,8100.0
2005-08-03 14:10:00,73.8,73.82,73.74,73.82,24400.0,39.8611,39.8719,39.8286,39.8719,24400.0
2005-08-03 14:15:00,73.82,73.85,73.8,73.84,13600.0,39.8719,39.8881,39.8611,39.8827,13600.0
2005-08-03 14:20:00,73.83,73.83,73.76,73.78,20500.0,39.8773,39.8773,39.8394,39.8503,20500.0
2005-08-03 14:25:00,73.77,73.8,73.7,73.72,20400.0,39.8448,39.8611,39.807,39.8178,20400.0
2005-08-03 14:30:00,73.73,73.76,73.73,73.75,15100.0,39.8232,39.8394,39.8232,39.834,15100.0
2005-08-03 14:35:00,73.76,73.79,73.75,73.76,12200.0,39.8394,39.8557,39.834,39.8394,12200.0
2005-08-03 14:40:00,73.75,73.78,73.7,73.73,26900.0,39.834,39.8503,39.807,39.8232,26900.0
2005-08-03 14:45:00,73.73,73.79,73.73,73.78,15000.0,39.8232,39.8557,39.8232,39.8503,15000.0
2005-08-03 14:50:00,73.78,73.78,73.7,73.76,16600.0,39.8503,39.8503,39.807,39.8394,16600.0
2005-08-03 14:55:00,73.75,73.8,73.75,73.79,23200.0,39.834,39.8611,39.834,39.8557,23200.0
2005-08-03 15:00:00,73.79,73.79,73.65,73.65,37500.0,39.8557,39.8557,39.78,39.78,37500.0
2005-08-03 15:05:00,73.65,73.7,73.63,73.7,58400.0,39.78,39.807,39.7692,39.807,58400.0
2005-08-03 15:10:00,73.71,73.75,73.71,73.73,35400.0,39.8124,39.834,39.8124,39.8232,35400.0
2005-08-03 15:15:00,73.73,73.75,73.69,73.73,45300.0,39.8232,39.834,39.8016,39.8232,45300.0
2005-08-03 15:20:00,73.72,73.82,73.71,73.71,47900.0,39.8178,39.8719,39.8124,39.8124,47900.0
2005-08-03 15:25:00,73.67,73.76,73.66,73.76,39800.0,39.7908,39.8394,39.7854,39.8394,39800.0
2005-08-03 15:30:00,73.75,73.81,73.75,73.8,19700.0,39.834,39.8665,39.834,39.8611,19700.0
2005-08-03 15:35:00,73.79,73.88,73.79,73.88,45600.0,39.8557,39.9043,39.8557,39.9043,45600.0
2005-08-03 15:40:00,73.88,73.99,73.88,73.98,51100.0,39.9043,39.9637,39.9043,39.9583,51100.0
2005-08-03 15:45:00,73.98,74.05,73.98,74.05,39800.0,39.9583,39.9961,39.9583,39.9961,39800.0
2005-08-03 15:50:00,74.04,74.1,74.03,74.1,111800.0,39.9907,40.0231,39.9853,40.0231,111800.0
2005-08-03 15:55:00,74.09,74.15,74.09,74.12,98000.0,40.0177,40.0501,40.0177,40.0339,98000.0
2005-08-04 09:30:00,73.7,73.83,73.65,73.83,40600.0,39.807,39.8773,39.78,39.8773,40600.0
2005-08-04 09:35:00,73.84,74.21,73.84,74.12,23700.0,39.8827,40.0825,39.8827,40.0339,23700.0
2005-08-04 09:40:00,74.16,74.16,74.0,74.02,29800.0,40.0555,40.0555,39.9691,39.9799,29800.0
2005-08-04 09:45:00,74.06,74.22,74.02,74.18,25800.0,40.0015,40.0879,39.9799,40.0663,25800.0
2005-08-04 09:50:00,74.18,74.18,74.01,74.01,8000.0,40.0663,40.0663,39.9745,39.9745,8000.0
2005-08-04 09:55:00,73.98,73.98,73.84,73.84,13600.0,39.9583,39.9583,39.8827,39.8827,13600.0
2005-08-04 10:00:00,73.88,73.88,73.8,73.84,54000.0,39.9043,39.9043,39.8611,39.8827,54000.0
2005-08-04 10:05:00,73.83,73.88,73.8,73.82,19200.0,39.8773,39.9043,39.8611,39.8719,19200.0
2005-08-04 10:10:00,73.82,73.82,73.73,73.75,18900.0,39.8719,39.8719,39.8232,39.834,18900.0
2005-08-04 10:15:00,73.75,73.8,73.74,73.78,16100.0,39.834,39.8611,39.8286,39.8503,16100.0
2005-08-04 10:20:00,73.79,73.81,73.74,73.81,11500.0,39.8557,39.8665,39.8286,39.8665,11500.0
2005-08-04 10:25:00,73.81,73.88,73.8,73.86,8500.0,39.8665,39.9043,39.8611,39.8935,8500.0
2005-08-04 10:30:00,73.87,73.92,73.82,73.85,14400.0,39.8989,39.9259,39.8719,39.8881,14400.0
2005-08-04 10:35:00,73.85,73.87,73.83,73.87,4700.0,39.8881,39.8989,39.8773,39.8989,4700.0
2005-08-04 10:40:00,73.87,73.91,73.82,73.82,13300.0,39.8989,39.9205,39.8719,39.8719,13300.0
2005-08-04 10:45:00,73.82,73.85,73.75,73.8,19400.0,39.8719,39.8881,39.834,39.8611,19400.0
2005-08-04 10:50:00,73.8,73.85,73.76,73.82,14400.0,39.8611,39.8881,39.8394,39.8719,14400.0
2005-08-04 10:55:00,73.78,73.8,73.76,73.77,9600.0,39.8503,39.8611,39.8394,39.8448,9600.0
2005-08-04 11:00:00,73.77,73.8,73.76,73.76,18000.0,39.8448,39.8611,39.8394,39.8394,18000.0
2005-08-04 11:05:00,73.75,73.75,73.63,73.69,19300.0,39.834,39.834,39.7692,39.8016,19300.0
2005-08-04 11:10:00,73.71,73.72,73.7,73.7,6800.0,39.8124,39.8178,39.807,39.807,6800.0
2005-08-04 11:15:00,73.72,73.73,73.68,73.7,9900.0,39.8178,39.8232,39.7962,39.807,9900.0
2005-08-04 11:20:00,73.7,73.74,73.68,73.73,10900.0,39.807,39.8286,39.7962,39.8232,10900.0
2005-08-04 11:25:00,73.73,73.74,73.68,73.69,10000.0,39.8232,39.8286,39.7962,39.8016,10000.0
2005-08-04 11:30:00,73.68,73.69,73.63,73.63,16900.0,39.7962,39.8016,39.7692,39.7692,16900.0
2005-08-04 11:35:00,73.63,73.63,73.55,73.55,23100.0,39.7692,39.7692,39.726,39.726,23100.0
2005-08-04 11:40:00,73.55,73.56,73.51,73.51,14300.0,39.726,39.7314,39.7044,39.7044,14300.0
2005-08-04 11:45:00,73.51,73.57,73.5,73.56,18100.0,39.7044,39.7368,39.699,39.7314,18100.0
2005-08-04 11:50:00,73.55,73.62,73.55,73.61,16100.0,39.726,39.7638,39.726,39.7584,16100.0
2005-08-04 11:55:00,73.62,73.64,73.59,73.6,21000.0,39.7638,39.7746,39.7476,39.753,21000.0
2005-08-04 12:00:00,73.6,73.62,73.57,73.62,14600.0,39.753,39.7638,39.7368,39.7638,14600.0
2005-08-04 12:05:00,73.62,73.62,73.5,73.58,35700.0,39.7638,39.7638,39.699,39.7422,35700.0
2005-08-04 12:10:00,73.58,73.73,73.58,73.69,42100.0,39.7422,39.8232,39.7422,39.8016,42100.0
2005-08-04 12:15:00,73.68,73.68,73.55,73.57,11400.0,39.7962,39.7962,39.726,39.7368,11400.0
2005-08-04 12:20:00,73.57,73.74,73.55,73.64,35100.0,39.7368,39.8286,39.726,39.7746,35100.0
2005-08-04 12:25:00,73.61,73.61,73.52,73.6,16900.0,39.7584,39.7584,39.7098,39.753,16900.0
2005-08-04 12:30:00,73.57,73.59,73.5,73.54,13900.0,39.7368,39.7476,39.699,39.7206,13900.0
2005-08-04 12:35:00,73.54,73.56,73.54,73.56,6800.0,39.7206,39.7314,39.7206,39.7314,6800.0
2005-08-04 12:40:00,73.52,73.53,73.5,73.51,10600.0,39.7098,39.7152,39.699,39.7044,10600.0
2005-08-04 12:45:00,73.5,73.54,73.5,73.5,9900.0,39.699,39.7206,39.699,39.699,9900.0
2005-08-04 12:50:00,73.5,73.55,73.5,73.52,12800.0,39.699,39.726,39.699,39.7098,12800.0
2005-08-04 12:55:00,73.51,73.56,73.49,73.51,15100.0,39.7044,39.7314,39.6936,39.7044,15100.0
2005-08-04 13:00:00,73.5,73.51,73.48,73.51,8800.0,39.699,39.7044,39.6882,39.7044,8800.0
2005-08-04 13:05:00,73.5,73.53,73.49,73.5,6000.0,39.699,39.7152,39.6936,39.699,6000.0
2005-08-04 13:10:00,73.5,73.53,73.48,73.49,10800.0,39.699,39.7152,39.6882,39.6936,10800.0
2005-08-04 13:15:00,73.47,73.51,73.47,73.47,9500.0,39.6828,39.7044,39.6828,39.6828,9500.0
2005-08-04 13:20:00,73.48,73.48,73.46,73.46,10900.0,39.6882,39.6882,39.6774,39.6774,10900.0
2005-08-04 13:25:00,73.46,73.5,73.44,73.5,43600.0,39.6774,39.699,39.6666,39.699,43600.0
2005-08-04 13:30:00,73.49,73.49,73.45,73.45,9500.0,39.6936,39.6936,39.672,39.672,9500.0
2005-08-04 13:35:00,73.45,73.47,73.44,73.47,8200.0,39.672,39.6828,39.6666,39.6828,8200.0
2005-08-04 13:40:00,73.47,73.48,73.44,73.46,7700.0,39.6828,39.6882,39.6666,39.6774,7700.0
2005-08-04 13:45:00,73.47,73.47,73.44,73.46,7300.0,39.6828,39.6828,39.6666,39.6774,7300.0
2005-08-04 13:50:00,73.46,73.46,73.44,73.44,12300.0,39.6774,39.6774,39.6666,39.6666,12300.0
2005-08-04 13:55:00,73.44,73.47,73.44,73.46,14100.0,39.6666,39.6828,39.6666,39.6774,14100.0
2005-08-04 14:00:00,73.46,73.5,73.45,73.5,16500.0,39.6774,39.699,39.672,39.699,16500.0
2005-08-04 14:05:00,73.5,73.53,73.48,73.53,23300.0,39.699,39.7152,39.6882,39.7152,23300.0
2005-08-04 14:10:00,73.52,73.55,73.5,73.55,48800.0,39.7098,39.726,39.699,39.726,48800.0
2005-08-04 14:15:00,73.56,73.64,73.51,73.53,34700.0,39.7314,39.7746,39.7044,39.7152,34700.0
2005-08-04 14:20:00,73.54,73.55,73.52,73.55,16200.0,39.7206,39.726,39.7098,39.726,16200.0
2005-08-04 14:25:00,73.54,73.57,73.54,73.56,5700.0,39.7206,39.7368,39.7206,39.7314,5700.0
2005-08-04 14:30:00,73.56,73.57,73.52,73.56,25400.0,39.7314,39.7368,39.7098,39.7314,25400.0
2005-08-04 14:35:00,73.56,73.57,73.49,73.51,19300.0,39.7314,39.7368,39.6936,39.7044,19300.0
2005-08-04 14:40:00,73.51,73.58,73.51,73.52,17800.0,39.7044,39.7422,39.7044,39.7098,17800.0
2005-08-04 14:45:00,73.53,73.55,73.51,73.55,19600.0,39.7152,39.726,39.7044,39.726,19600.0
2005-08-04 14:50:00,73.55,73.55,73.5,73.53,11400.0,39.726,39.726,39.699,39.7152,11400.0
2005-08-04 14:55:00,73.53,73.57,73.53,73.56,12400.0,39.7152,39.7368,39.7152,39.7314,12400.0
2005-08-04 15:00:00,73.55,73.57,73.52,73.56,16200.0,39.726,39.7368,39.7098,39.7314,16200.0
2005-08-04 15:05:00,73.56,73.65,73.54,73.62,22500.0,39.7314,39.78,39.7206,39.7638,22500.0
2005-08-04 15:10:00,73.62,73.67,73.55,73.58,18300.0,39.7638,39.7908,39.726,39.7422,18300.0
2005-08-04 15:15:00,73.58,73.58,73.51,73.55,19200.0,39.7422,39.7422,39.7044,39.726,19200.0
2005-08-04 15:20:00,73.58,73.64,73.58,73.64,6200.0,39.7422,39.7746,39.7422,39.7746,6200.0
2005-08-04 15:25:00,73.63,73.74,73.63,73.74,21000.0,39.7692,39.8286,39.7692,39.8286,21000.0
2005-08-04 15:30:00,73.73,73.73,73.68,73.68,14600.0,39.8232,39.8232,39.7962,39.7962,14600.0
2005-08-04 15:35:00,73.68,73.69,73.66,73.67,17100.0,39.7962,39.8016,39.7854,39.7908,17100.0
2005-08-04 15:40:00,73.67,73.69,73.65,73.65,18300.0,39.7908,39.8016,39.78,39.78,18300.0
2005-08-04 15:45:00,73.64,73.66,73.64,73.66,4600.0,39.7746,39.7854,39.7746,39.7854,4600.0
2005-08-04 15:50:00,73.64,73.71,73.64,73.71,60800.0,39.7746,39.8124,39.7746,39.8124,60800.0
2005-08-04 15:55:00,73.7,73.77,73.7,73.72,42900.0,39.807,39.8448,39.807,39.8178,42900.0
2005-08-05 09:30:00,73.45,73.72,73.45,73.7,41500.0,39.672,39.8178,39.672,39.807,41500.0
2005-08-05 09:35:00,73.67,73.72,73.62,73.65,17600.0,39.7908,39.8178,39.7638,39.78,17600.0
2005-08-05 09:40:00,73.63,73.69,73.59,73.65,15500.0,39.7692,39.8016,39.7476,39.78,15500.0
2005-08-05 09:45:00,73.62,73.71,73.62,73.71,40800.0,39.7638,39.8124,39.7638,39.8124,40800.0
2005-08-05 09:50:00,73.71,73.72,73.64,73.64,24600.0,39.8124,39.8178,39.7746,39.7746,24600.0
2005-08-05 09:55:00,73.63,73.63,73.47,73.47,9400.0,39.7692,39.7692,39.6828,39.6828,9400.0
2005-08-05 10:00:00,73.48,73.48,73.42,73.43,20800.0,39.6882,39.6882,39.6558,39.6612,20800.0
2005-08-05 10:05:00,73.42,73.5,73.42,73.42,34000.0,39.6558,39.699,39.6558,39.6558,34000.0
2005-08-05 10:10:00,73.42,73.6,73.4,73.6,16700.0,39.6558,39.753,39.645,39.753,16700.0
2005-08-05 10:15:00,73.59,73.6,73.56,73.6,22300.0,39.7476,39.753,39.7314,39.753,22300.0
2005-08-05 10:20:00,73.6,73.6,73.48,73.49,32400.0,39.753,39.753,39.6882,39.6936,32400.0
2005-08-05 10:25:00,73.47,73.49,73.45,73.45,7400.0,39.6828,39.6936,39.672,39.672,7400.0
2005-08-05 10:30:00,73.45,73.45,73.39,73.42,8900.0,39.672,39.672,39.6396,39.6558,8900.0
2005-08-05 10:35:00,73.42,73.48,73.4,73.45,24800.0,39.6558,39.6882,39.645,39.672,24800.0
2005-08-05 10:40:00,73.44,73.46,73.4,73.4,12200.0,39.6666,39.6774,39.645,39.645,12200.0
2005-08-05 10:45:00,73.4,73.41,73.38,73.4,15200.0,39.645,39.6504,39.6342,39.645,15200.0
2005-08-05 10:50:00,73.4,73.4,73.37,73.37,11600.0,39.645,39.645,39.6288,39.6288,11600.0
2005-08-05 10:55:00,73.37,73.38,73.37,73.37,21100.0,39.6288,39.6342,39.6288,39.6288,21100.0
2005-08-05 11:00:00,73.37,73.45,73.36,73.44,22500.0,39.6288,39.672,39.6234,39.6666,22500.0
2005-08-05 11:05:00,73.45,73.48,73.43,73.47,17900.0,39.672,39.6882,39.6612,39.6828,17900.0
2005-08-05 11:10:00,73.47,73.47,73.4,73.4,22900.0,39.6828,39.6828,39.645,39.645,22900.0
2005-08-05 11:15:00,73.41,73.41,73.37,73.41,18000.0,39.6504,39.6504,39.6288,39.6504,18000.0
2005-08-05 11:20:00,73.4,73.52,73.4,73.52,18300.0,39.645,39.7098,39.645,39.7098,18300.0
2005-08-05 11:25:00,73.51,73.51,73.4,73.4,19800.0,39.7044,39.7044,39.645,39.645,19800.0
2005-08-05 11:30:00,73.42,73.44,73.42,73.44,18800.0,39.6558,39.6666,39.6558,39.6666,18800.0
2005-08-05 11:35:00,73.44,73.5,73.43,73.5,17300.0,39.6666,39.699,39.6612,39.699,17300.0
2005-08-05 11:40:00,73.51,73.52,73.5,73.5,7800.0,39.7044,39.7098,39.699,39.699,7800.0
2005-08-05 11:45:00,73.5,73.51,73.48,73.48,9600.0,39.699,39.7044,39.6882,39.6882,9600.0
2005-08-05 11:50:00,73.47,73.48,73.45,73.45,6200.0,39.6828,39.6882,39.672,39.672,6200.0
2005-08-05 11:55:00,73.44,73.46,73.43,73.44,10900.0,39.6666,39.6774,39.6612,39.6666,10900.0
2005-08-05 12:00:00,73.44,73.5,73.43,73.48,15900.0,39.6666,39.699,39.6612,39.6882,15900.0
2005-08-05 12:05:00,73.47,73.49,73.45,73.46,6100.0,39.6828,39.6936,39.672,39.6774,6100.0
2005-08-05 12:10:00,73.46,73.48,73.45,73.47,12100.0,39.6774,39.6882,39.672,39.6828,12100.0
2005-08-05 12:15:00,73.46,73.47,73.43,73.46,10400.0,39.6774,39.6828,39.6612,39.6774,10400.0
2005-08-05 12:20:00,73.46,73.46,73.44,73.46,6400.0,39.6774,39.6774,39.6666,39.6774,6400.0
2005-08-05 12:25:00,73.46,73.49,73.46,73.48,6800.0,39.6774,39.6936,39.6774,39.6882,6800.0
2005-08-05 12:30:00,73.48,73.53,73.47,73.52,12700.0,39.6882,39.7152,39.6828,39.7098,12700.0
2005-08-05 12:35:00,73.52,73.52,73.46,73.46,20100.0,39.7098,39.7098,39.6774,39.6774,20100.0
2005-08-05 12:40:00,73.45,73.46,73.42,73.43,28400.0,39.672,39.6774,39.6558,39.6612,28400.0
2005-08-05 12:45:00,73.43,73.54,73.43,73.54,19700.0,39.6612,39.7206,39.6612,39.7206,19700.0
2005-08-05 12:50:00,73.51,73.51,73.47,73.48,16800.0,39.7044,39.7044,39.6828,39.6882,16800.0
2005-08-05 12:55:00,73.47,73.47,73.41,73.42,20500.0,39.6828,39.6828,39.6504,39.6558,20500.0
2005-08-05 13:00:00,73.42,73.49,73.41,73.46,11800.0,39.6558,39.6936,39.6504,39.6774,11800.0
2005-08-05 13:05:00,73.48,73.55,73.48,73.55,12900.0,39.6882,39.726,39.6882,39.726,12900.0
2005-08-05 13:10:00,73.55,73.67,73.54,73.66,25900.0,39.726,39.7908,39.7206,39.7854,25900.0
2005-08-05 13:15:00,73.68,73.68,73.63,73.66,21000.0,39.7962,39.7962,39.7692,39.7854,21000.0
2005-08-05 13:20:00,73.65,73.68,73.65,73.67,17100.0,39.78,39.7962,39.78,39.7908,17100.0
2005-08-05 13:25:00,73.66,73.67,73.63,73.65,14200.0,39.7854,39.7908,39.7692,39.78,14200.0
2005-08-05 13:30:00,73.66,73.69,73.66,73.68,13400.0,39.7854,39.8016,39.7854,39.7962,13400.0
2005-08-05 13:35:00,73.69,73.7,73.68,73.69,11200.0,39.8016,39.807,39.7962,39.8016,11200.0
2005-08-05 13:40:00,73.68,73.73,73.68,73.73,12000.0,39.7962,39.8232,39.7962,39.8232,12000.0
2005-08-05 13:45:00,73.72,73.73,73.66,73.67,22900.0,39.8178,39.8232,39.7854,39.7908,22900.0
2005-08-05 13:50:00,73.67,73.74,73.66,73.73,11600.0,39.7908,39.8286,39.7854,39.8232,11600.0
2005-08-05 13:55:00,73.73,73.74,73.72,73.74,8500.0,39.8232,39.8286,39.8178,39.8286,8500.0
2005-08-05 14:00:00,73.74,73.76,73.73,73.76,23000.0,39.8286,39.8394,39.8232,39.8394,23000.0
2005-08-05 14:05:00,73.75,73.76,73.75,73.75,6600.0,39.834,39.8394,39.834,39.834,6600.0
2005-08-05 14:10:00,73.75,73.76,73.75,73.76,11300.0,39.834,39.8394,39.834,39.8394,11300.0
2005-08-05 14:15:00,73.76,73.76,73.75,73.75,17300.0,39.8394,39.8394,39.834,39.834,17300.0
2005-08-05 14:20:00,73.75,73.75,73.67,73.71,30600.0,39.834,39.834,39.7908,39.8124,30600.0
2005-08-05 14:25:00,73.71,73.72,73.64,73.67,11000.0,39.8124,39.8178,39.7746,39.7908,11000.0
2005-08-05 14:30:00,73.66,73.73,73.65,73.73,21000.0,39.7854,39.8232,39.78,39.8232,21000.0
2005-08-05 14:35:00,73.75,73.75,73.65,73.65,8300.0,39.834,39.834,39.78,39.78,8300.0
2005-08-05 14:40:00,73.65,73.68,73.64,73.64,19600.0,39.78,39.7962,39.7746,39.7746,19600.0
2005-08-05 14:45:00,73.63,73.63,73.56,73.57,21300.0,39.7692,39.7692,39.7314,39.7368,21300.0
2005-08-05 14:50:00,73.56,73.57,73.55,73.55,6300.0,39.7314,39.7368,39.726,39.726,6300.0
2005-08-05 14:55:00,73.56,73.56,73.52,73.52,13900.0,39.7314,39.7314,39.7098,39.7098,13900.0
2005-08-05 15:00:00,73.51,73.51,73.45,73.47,18400.0,39.7044,39.7044,39.672,39.6828,18400.0
2005-08-05 15:05:00,73.48,73.51,73.47,73.5,7800.0,39.6882,39.7044,39.6828,39.699,7800.0
2005-08-05 15:10:00,73.5,73.51,73.47,73.48,12800.0,39.699,39.7044,39.6828,39.6882,12800.0
2005-08-05 15:15:00,73.48,73.5,73.48,73.48,8500.0,39.6882,39.699,39.6882,39.6882,8500.0
2005-08-05 15:20:00,73.48,73.51,73.47,73.51,23000.0,39.6882,39.7044,39.6828,39.7044,23000.0
2005-08-05 15:25:00,73.5,73.57,73.48,73.57,77700.0,39.699,39.7368,39.6882,39.7368,77700.0
2005-08-05 15:30:00,73.57,73.62,73.56,73.57,28200.0,39.7368,39.7638,39.7314,39.7368,28200.0
2005-08-05 15:35:00,73.56,73.6,73.55,73.58,30700.0,39.7314,39.753,39.726,39.7422,30700.0
2005-08-05 15:40:00,73.58,73.6,73.56,73.56,25800.0,39.7422,39.753,39.7314,39.7314,25800.0
2005-08-05 15:45:00,73.56,73.57,73.45,73.45,45700.0,39.7314,39.7368,39.672,39.672,45700.0
2005-08-05 15:50:00,73.46,73.46,73.43,73.45,21900.0,39.6774,39.6774,39.6612,39.672,21900.0
2005-08-05 15:55:00,73.44,73.53,73.43,73.49,47000.0,39.6666,39.7152,39.6612,39.6936,47000.0
2005-08-08 09:30:00,73.6,73.76,73.41,73.67,40900.0,39.753,39.8394,39.6504,39.7908,40900.0
2005-08-08 09:35:00,73.68,73.91,73.68,73.82,26900.0,39.7962,39.9205,39.7962,39.8719,26900.0
2005-08-08 09:40:00,73.83,73.91,73.83,73.9,19900.0,39.8773,39.9205,39.8773,39.9151,19900.0
2005-08-08 09:45:00,73.91,73.91,73.81,73.86,7500.0,39.9205,39.9205,39.8665,39.8935,7500.0
2005-08-08 09:50:00,73.86,73.92,73.8,73.91,15600.0,39.8935,39.9259,39.8611,39.9205,15600.0
2005-08-08 09:55:00,73.86,73.9,73.8,73.8,9200.0,39.8935,39.9151,39.8611,39.8611,9200.0
2005-08-08 10:00:00,73.81,73.88,73.81,73.83,12000.0,39.8665,39.9043,39.8665,39.8773,12000.0
2005-08-08 10:05:00,73.85,73.86,73.72,73.72,15100.0,39.8881,39.8935,39.8178,39.8178,15100.0
2005-08-08 10:10:00,73.73,73.83,73.63,73.72,11900.0,39.8232,39.8773,39.7692,39.8178,11900.0
2005-08-08 10:15:00,73.71,73.73,73.65,73.73,11400.0,39.8124,39.8232,39.78,39.8232,11400.0
2005-08-08 10:20:00,73.73,73.74,73.66,73.74,13500.0,39.8232,39.8286,39.7854,39.8286,13500.0
2005-08-08 10:25:00,73.75,73.76,73.73,73.74,16200.0,39.834,39.8394,39.8232,39.8286,16200.0
2005-08-08 10:30:00,73.73,73.73,73.61,73.62,13000.0,39.8232,39.8232,39.7584,39.7638,13000.0
2005-08-08 10:35:00,73.61,73.65,73.52,73.52,10700.0,39.7584,39.78,39.7098,39.7098,10700.0
2005-08-08 10:40:00,73.52,73.57,73.49,73.54,10700.0,39.7098,39.7368,39.6936,39.7206,10700.0
2005-08-08 10:45:00,73.53,73.53,73.45,73.47,11300.0,39.7152,39.7152,39.672,39.6828,11300.0
2005-08-08 10:50:00,73.46,73.47,73.4,73.4,9700.0,39.6774,39.6828,39.645,39.645,9700.0
2005-08-08 10:55:00,73.4,73.41,73.39,73.4,45500.0,39.645,39.6504,39.6396,39.645,45500.0
2005-08-08 11:00:00,73.42,73.5,73.39,73.5,16200.0,39.6558,39.699,39.6396,39.699,16200.0
2005-08-08 11:05:00,73.5,73.54,73.49,73.52,12400.0,39.699,39.7206,39.6936,39.7098,12400.0
2005-08-08 11:10:00,73.55,73.55,73.48,73.48,13900.0,39.726,39.726,39.6882,39.6882,13900.0
2005-08-08 11:15:00,73.48,73.55,73.47,73.55,5600.0,39.6882,39.726,39.6828,39.726,5600.0
2005-08-08 11:20:00,73.55,73.58,73.54,73.54,11900.0,39.726,39.7422,39.7206,39.7206,11900.0
2005-08-08 11:25:00,73.54,73.54,73.48,73.48,6800.0,39.7206,39.7206,39.6882,39.6882,6800.0
2005-08-08 11:30:00,73.49,73.52,73.44,73.45,11700.0,39.6936,39.7098,39.6666,39.672,11700.0
2005-08-08 11:35:00,73.43,73.49,73.42,73.49,7500.0,39.6612,39.6936,39.6558,39.6936,7500.0
2005-08-08 11:40:00,73.5,73.53,73.44,73.48,20300.0,39.699,39.7152,39.6666,39.6882,20300.0
2005-08-08 11:45:00,73.48,73.48,73.43,73.45,7300.0,39.6882,39.6882,39.6612,39.672,7300.0
2005-08-08 11:50:00,73.46,73.46,73.4,73.4,12700.0,39.6774,39.6774,39.645,39.645,12700.0
2005-08-08 11:55:00,73.4,73.4,73.32,73.37,10600.0,39.645,39.645,39.6018,39.6288,10600.0
2005-08-08 12:00:00,73.36,73.38,73.36,73.37,6100.0,39.6234,39.6342,39.6234,39.6288,6100.0
2005-08-08 12:05:00,73.37,73.39,73.37,73.38,6000.0,39.6288,39.6396,39.6288,39.6342,6000.0
2005-08-08 12:10:00,73.38,73.41,73.38,73.41,9800.0,39.6342,39.6504,39.6342,39.6504,9800.0
2005-08-08 12:15:00,73.41,73.47,73.4,73.45,17400.0,39.6504,39.6828,39.645,39.672,17400.0
2005-08-08 12:20:00,73.45,73.46,73.35,73.35,9000.0,39.672,39.6774,39.618,39.618,9000.0
2005-08-08 12:25:00,73.37,73.4,73.35,73.38,10000.0,39.6288,39.645,39.618,39.6342,10000.0
2005-08-08 12:30:00,73.37,73.4,73.33,73.4,9600.0,39.6288,39.645,39.6072,39.645,9600.0
2005-08-08 12:35:00,73.4,73.45,73.39,73.45,12500.0,39.645,39.672,39.6396,39.672,12500.0
2005-08-08 12:40:00,73.44,73.44,73.37,73.4,7200.0,39.6666,39.6666,39.6288,39.645,7200.0
2005-08-08 12:45:00,73.39,73.47,73.39,73.41,9200.0,39.6396,39.6828,39.6396,39.6504,9200.0
2005-08-08 12:50:00,73.4,73.42,73.33,73.42,9600.0,39.645,39.6558,39.6072,39.6558,9600.0
2005-08-08 12:55:00,73.41,73.43,73.35,73.41,13300.0,39.6504,39.6612,39.618,39.6504,13300.0
2005-08-08 13:00:00,73.42,73.42,73.36,73.4,8700.0,39.6558,39.6558,39.6234,39.645,8700.0
2005-08-08 13:05:00,73.39,73.4,73.29,73.3,14000.0,39.6396,39.645,39.5856,39.591,14000.0
2005-08-08 13:10:00,73.29,73.29,73.23,73.29,12300.0,39.5856,39.5856,39.5532,39.5856,12300.0
2005-08-08 13:15:00,73.26,73.33,73.26,73.33,11200.0,39.5694,39.6072,39.5694,39.6072,11200.0
2005-08-08 13:20:00,73.38,73.38,73.3,73.34,8900.0,39.6342,39.6342,39.591,39.6126,8900.0
2005-08-08 13:25:00,73.35,73.35,73.26,73.32,6900.0,39.618,39.618,39.5694,39.6018,6900.0
2005-08-08 13:30:00,73.33,73.38,73.27,73.28,14500.0,39.6072,39.6342,39.5748,39.5802,14500.0
2005-08-08 13:35:00,73.29,73.32,73.29,73.32,7600.0,39.5856,39.6018,39.5856,39.6018,7600.0
2005-08-08 13:40:00,73.31,73.38,73.31,73.36,5100.0,39.5964,39.6342,39.5964,39.6234,5100.0
2005-08-08 13:45:00,73.36,73.38,73.32,73.35,10700.0,39.6234,39.6342,39.6018,39.618,10700.0
2005-08-08 13:50:00,73.35,73.36,73.26,73.26,12500.0,39.618,39.6234,39.5694,39.5694,12500.0
2005-08-08 13:55:00,73.26,73.33,73.23,73.33,11300.0,39.5694,39.6072,39.5532,39.6072,11300.0
2005-08-08 14:00:00,73.33,73.35,73.31,73.31,5800.0,39.6072,39.618,39.5964,39.5964,5800.0
2005-08-08 14:05:00,73.31,73.31,73.2,73.2,13800.0,39.5964,39.5964,39.537,39.537,13800.0
2005-08-08 14:10:00,73.2,73.21,73.15,73.15,32200.0,39.537,39.5424,39.51,39.51,32200.0
2005-08-08 14:15:00,73.15,73.2,73.15,73.2,34200.0,39.51,39.537,39.51,39.537,34200.0
2005-08-08 14:20:00,73.19,73.23,73.17,73.21,15600.0,39.5316,39.5532,39.5208,39.5424,15600.0
2005-08-08 14:25:00,73.2,73.25,73.19,73.25,14000.0,39.537,39.564,39.5316,39.564,14000.0
2005-08-08 14:30:00,73.26,73.27,73.22,73.23,7700.0,39.5694,39.5748,39.5478,39.5532,7700.0
2005-08-08 14:35:00,73.22,73.24,73.17,73.18,10900.0,39.5478,39.5586,39.5208,39.5262,10900.0
2005-08-08 14:40:00,73.18,73.19,73.15,73.18,17800.0,39.5262,39.5316,39.51,39.5262,17800.0
2005-08-08 14:45:00,73.18,73.18,73.12,73.12,12200.0,39.5262,39.5262,39.4938,39.4938,12200.0
2005-08-08 14:50:00,73.13,73.17,73.1,73.15,16700.0,39.4992,39.5208,39.483,39.51,16700.0
2005-08-08 14:55:00,73.16,73.24,73.14,73.23,22800.0,39.5154,39.5586,39.5046,39.5532,22800.0
2005-08-08 15:00:00,73.23,73.23,73.13,73.15,18500.0,39.5532,39.5532,39.4992,39.51,18500.0
2005-08-08 15:05:00,73.14,73.18,73.14,73.16,6900.0,39.5046,39.5262,39.5046,39.5154,6900.0
2005-08-08 15:10:00,73.16,73.2,73.0,73.08,48000.0,39.5154,39.537,39.429,39.4722,48000.0
2005-08-08 15:15:00,73.09,73.12,73.0,73.08,23400.0,39.4776,39.4938,39.429,39.4722,23400.0
2005-08-08 15:20:00,73.1,73.1,73.0,73.0,17900.0,39.483,39.483,39.429,39.429,17900.0
2005-08-08 15:25:00,72.96,73.03,72.95,73.0,25400.0,39.4073,39.4452,39.4019,39.429,25400.0
2005-08-08 15:30:00,73.0,73.0,72.98,72.98,156200.0,39.429,39.429,39.4182,39.4182,156200.0
2005-08-08 15:35:00,72.99,73.03,72.96,73.02,112400.0,39.4236,39.4452,39.4073,39.4398,112400.0
2005-08-08 15:40:00,73.02,73.07,72.98,73.0,23800.0,39.4398,39.4668,39.4182,39.429,23800.0
2005-08-08 15:45:00,73.0,73.2,73.0,73.19,80800.0,39.429,39.537,39.429,39.5316,80800.0
2005-08-08 15:50:00,73.18,73.19,73.17,73.18,23400.0,39.5262,39.5316,39.5208,39.5262,23400.0
2005-08-08 15:55:00,73.17,73.19,73.04,73.04,60300.0,39.5208,39.5316,39.4506,39.4506,60300.0
2005-08-09 09:30:00,73.63,73.75,73.52,73.75,60300.0,39.7692,39.834,39.7098,39.834,60300.0
2005-08-09 09:35:00,73.75,73.79,73.65,73.68,31400.0,39.834,39.8557,39.78,39.7962,31400.0
2005-08-09 09:40:00,73.68,73.69,73.58,73.63,13900.0,39.7962,39.8016,39.7422,39.7692,13900.0
2005-08-09 09:45:00,73.64,73.7,73.63,73.65,27500.0,39.7746,39.807,39.7692,39.78,27500.0
2005-08-09 09:50:00,73.64,73.7,73.61,73.68,16600.0,39.7746,39.807,39.7584,39.7962,16600.0
2005-08-09 09:55:00,73.68,73.76,73.66,73.72,20700.0,39.7962,39.8394,39.7854,39.8178,20700.0
2005-08-09 10:00:00,73.71,73.72,73.64,73.68,26400.0,39.8124,39.8178,39.7746,39.7962,26400.0
2005-08-09 10:05:00,73.68,73.68,73.64,73.64,12700.0,39.7962,39.7962,39.7746,39.7746,12700.0
2005-08-09 10:10:00,73.64,73.65,73.55,73.56,11100.0,39.7746,39.78,39.726,39.7314,11100.0
2005-08-09 10:15:00,73.56,73.59,73.51,73.57,15700.0,39.7314,39.7476,39.7044,39.7368,15700.0
2005-08-09 10:20:00,73.56,73.56,73.54,73.54,6300.0,39.7314,39.7314,39.7206,39.7206,6300.0
2005-08-09 10:25:00,73.54,73.55,73.54,73.55,17300.0,39.7206,39.726,39.7206,39.726,17300.0
2005-08-09 10:30:00,73.55,73.71,73.55,73.71,14700.0,39.726,39.8124,39.726,39.8124,14700.0
2005-08-09 10:35:00,73.7,73.71,73.64,73.64,12000.0,39.807,39.8124,39.7746,39.7746,12000.0
2005-08-09 10:40:00,73.65,73.66,73.63,73.66,15600.0,39.78,39.7854,39.7692,39.7854,15600.0
2005-08-09 10:45:00,73.65,73.79,73.65,73.75,24900.0,39.78,39.8557,39.78,39.834,24900.0
2005-08-09 10:50:00,73.73,73.73,73.69,73.69,19200.0,39.8232,39.8232,39.8016,39.8016,19200.0
2005-08-09 10:55:00,73.69,73.7,73.65,73.7,11600.0,39.8016,39.807,39.78,39.807,11600.0
2005-08-09 11:00:00,73.69,73.81,73.68,73.8,35400.0,39.8016,39.8665,39.7962,39.8611,35400.0
2005-08-09 11:05:00,73.79,73.79,73.72,73.73,6700.0,39.8557,39.8557,39.8178,39.8232,6700.0
2005-08-09 11:10:00,73.73,73.73,73.71,73.71,6800.0,39.8232,39.8232,39.8124,39.8124,6800.0
2005-08-09 11:15:00,73.72,73.72,73.64,73.64,12500.0,39.8178,39.8178,39.7746,39.7746,12500.0
2005-08-09 11:20:00,73.63,73.64,73.57,73.57,12000.0,39.7692,39.7746,39.7368,39.7368,12000.0
2005-08-09 11:25:00,73.57,73.59,73.55,73.59,26700.0,39.7368,39.7476,39.726,39.7476,26700.0
2005-08-09 11:30:00,73.59,73.59,73.57,73.59,12800.0,39.7476,39.7476,39.7368,39.7476,12800.0
2005-08-09 11:35:00,73.59,73.61,73.59,73.6,26900.0,39.7476,39.7584,39.7476,39.753,26900.0
2005-08-09 11:40:00,73.61,73.62,73.6,73.6,8200.0,39.7584,39.7638,39.753,39.753,8200.0
2005-08-09 11:45:00,73.6,73.64,73.58,73.62,12000.0,39.753,39.7746,39.7422,39.7638,12000.0
2005-08-09 11:50:00,73.62,73.62,73.62,73.62,4800.0,39.7638,39.7638,39.7638,39.7638,4800.0
2005-08-09 11:55:00,73.62,73.65,73.62,73.65,18100.0,39.7638,39.78,39.7638,39.78,18100.0
2005-08-09 12:00:00,73.65,73.66,73.64,73.66,17100.0,39.78,39.7854,39.7746,39.7854,17100.0
2005-08-09 12:05:00,73.66,73.69,73.65,73.65,15100.0,39.7854,39.8016,39.78,39.78,15100.0
2005-08-09 12:10:00,73.66,73.66,73.63,73.64,10400.0,39.7854,39.7854,39.7692,39.7746,10400.0
2005-08-09 12:15:00,73.64,73.65,73.63,73.63,9600.0,39.7746,39.78,39.7692,39.7692,9600.0
2005-08-09 12:20:00,73.63,73.67,73.63,73.67,8300.0,39.7692,39.7908,39.7692,39.7908,8300.0
2005-08-09 12:25:00,73.67,73.68,73.66,73.66,2900.0,39.7908,39.7962,39.7854,39.7854,2900.0
2005-08-09 12:30:00,73.67,73.72,73.66,73.71,12400.0,39.7908,39.8178,39.7854,39.8124,12400.0
2005-08-09 12:35:00,73.7,73.71,73.62,73.64,12600.0,39.807,39.8124,39.7638,39.7746,12600.0
2005-08-09 12:40:00,73.65,73.68,73.62,73.63,8300.0,39.78,39.7962,39.7638,39.7692,8300.0
2005-08-09 12:45:00,73.62,73.62,73.56,73.56,7400.0,39.7638,39.7638,39.7314,39.7314,7400.0
2005-08-09 12:50:00,73.55,73.61,73.54,73.61,13800.0,39.726,39.7584,39.7206,39.7584,13800.0
2005-08-09 12:55:00,73.6,73.6,73.54,73.55,4800.0,39.753,39.753,39.7206,39.726,4800.0
2005-08-09 13:00:00,73.55,73.57,73.51,73.51,9900.0,39.726,39.7368,39.7044,39.7044,9900.0
2005-08-09 13:05:00,73.51,73.51,73.49,73.49,6100.0,39.7044,39.7044,39.6936,39.6936,6100.0
2005-08-09 13:10:00,73.5,73.5,73.44,73.46,8400.0,39.699,39.699,39.6666,39.6774,8400.0
2005-08-09 13:15:00,73.47,73.49,73.44,73.49,6800.0,39.6828,39.6936,39.6666,39.6936,6800.0
2005-08-09 13:20:00,73.48,73.49,73.45,73.46,2500.0,39.6882,39.6936,39.672,39.6774,2500.0
2005-08-09 13:25:00,73.46,73.46,73.44,73.44,4400.0,39.6774,39.6774,39.6666,39.6666,4400.0
2005-08-09 13:30:00,73.44,73.44,73.39,73.42,11300.0,39.6666,39.6666,39.6396,39.6558,11300.0
2005-08-09 13:35:00,73.42,73.44,73.4,73.41,18700.0,39.6558,39.6666,39.645,39.6504,18700.0
2005-08-09 13:40:00,73.41,73.46,73.4,73.41,9000.0,39.6504,39.6774,39.645,39.6504,9000.0
2005-08-09 13:45:00,73.42,73.43,73.38,73.38,6300.0,39.6558,39.6612,39.6342,39.6342,6300.0
2005-08-09 13:50:00,73.39,73.39,73.34,73.34,12100.0,39.6396,39.6396,39.6126,39.6126,12100.0
2005-08-09 13:55:00,73.35,73.35,73.31,73.32,8700.0,39.618,39.618,39.5964,39.6018,8700.0
2005-08-09 14:00:00,73.32,73.32,73.26,73.26,11700.0,39.6018,39.6018,39.5694,39.5694,11700.0
2005-08-09 14:05:00,73.25,73.28,73.23,73.24,15700.0,39.564,39.5802,39.5532,39.5586,15700.0
2005-08-09 14:10:00,73.24,73.25,73.2,73.2,20000.0,39.5586,39.564,39.537,39.537,20000.0
2005-08-09 14:15:00,73.2,73.33,73.2,73.33,24000.0,39.537,39.6072,39.537,39.6072,24000.0
2005-08-09 14:20:00,73.35,73.4,73.23,73.32,27100.0,39.618,39.645,39.5532,39.6018,27100.0
2005-08-09 14:25:00,73.32,73.38,73.3,73.36,16000.0,39.6018,39.6342,39.591,39.6234,16000.0
2005-08-09 14:30:00,73.36,73.41,73.36,73.37,17500.0,39.6234,39.6504,39.6234,39.6288,17500.0
2005-08-09 14:35:00,73.36,73.37,73.26,73.29,9000.0,39.6234,39.6288,39.5694,39.5856,9000.0
2005-08-09 14:40:00,73.29,73.3,73.2,73.2,20700.0,39.5856,39.591,39.537,39.537,20700.0
2005-08-09 14:45:00,73.21,73.25,73.2,73.2,9500.0,39.5424,39.564,39.537,39.537,9500.0
2005-08-09 14:50:00,73.2,73.26,73.19,73.23,25200.0,39.537,39.5694,39.5316,39.5532,25200.0
2005-08-09 14:55:00,73.23,73.27,73.2,73.23,25500.0,39.5532,39.5748,39.537,39.5532,25500.0
2005-08-09 15:00:00,73.23,73.23,73.2,73.22,18600.0,39.5532,39.5532,39.537,39.5478,18600.0
2005-08-09 15:05:00,73.22,73.25,73.2,73.2,15100.0,39.5478,39.564,39.537,39.537,15100.0
2005-08-09 15:10:00,73.22,73.22,73.18,73.18,34800.0,39.5478,39.5478,39.5262,39.5262,34800.0
2005-08-09 15:15:00,73.17,73.2,73.09,73.09,22200.0,39.5208,39.537,39.4776,39.4776,22200.0
2005-08-09 15:20:00,73.08,73.1,73.06,73.06,27700.0,39.4722,39.483,39.4614,39.4614,27700.0
2005-08-09 15:25:00,73.06,73.08,73.02,73.05,28900.0,39.4614,39.4722,39.4398,39.456,28900.0
2005-08-09 15:30:00,73.05,73.09,73.02,73.07,23000.0,39.456,39.4776,39.4398,39.4668,23000.0
2005-08-09 15:35:00,73.08,73.09,73.04,73.05,23400.0,39.4722,39.4776,39.4506,39.456,23400.0
2005-08-09 15:40:00,73.04,73.05,73.02,73.03,17700.0,39.4506,39.456,39.4398,39.4452,17700.0
2005-08-09 15:45:00,73.03,73.09,73.02,73.09,28000.0,39.4452,39.4776,39.4398,39.4776,28000.0
2005-08-09 15:50:00,73.12,73.12,73.05,73.06,52500.0,39.4938,39.4938,39.456,39.4614,52500.0
2005-08-09 15:55:00,73.07,73.2,73.07,73.17,42000.0,39.4668,39.537,39.4668,39.5208,42000.0
2005-08-10 09:30:00,73.31,73.61,73.3,73.54,49300.0,39.5964,39.7584,39.591,39.7206,49300.0
2005-08-10 09:35:00,73.51,73.7,73.49,73.6,29200.0,39.7044,39.807,39.6936,39.753,29200.0
2005-08-10 09:40:00,73.59,73.73,73.56,73.65,45200.0,39.7476,39.8232,39.7314,39.78,45200.0
2005-08-10 09:45:00,73.63,73.7,73.58,73.7,45900.0,39.7692,39.807,39.7422,39.807,45900.0
2005-08-10 09:50:00,73.7,73.8,73.67,73.78,29600.0,39.807,39.8611,39.7908,39.8503,29600.0
2005-08-10 09:55:00,73.76,73.9,73.75,73.88,27800.0,39.8394,39.9151,39.834,39.9043,27800.0
2005-08-10 10:00:00,73.87,73.97,73.87,73.92,23400.0,39.8989,39.9529,39.8989,39.9259,23400.0
2005-08-10 10:05:00,73.9,73.91,73.87,73.89,22000.0,39.9151,39.9205,39.8989,39.9097,22000.0
2005-08-10 10:10:00,73.88,73.95,73.88,73.9,21800.0,39.9043,39.9421,39.9043,39.9151,21800.0
2005-08-10 10:15:00,73.92,74.0,73.8,73.8,30200.0,39.9259,39.9691,39.8611,39.8611,30200.0
2005-08-10 10:20:00,73.81,73.92,73.79,73.91,19800.0,39.8665,39.9259,39.8557,39.9205,19800.0
2005-08-10 10:25:00,73.89,73.89,73.76,73.82,15900.0,39.9097,39.9097,39.8394,39.8719,15900.0
2005-08-10 10:30:00,73.82,73.9,73.82,73.89,41500.0,39.8719,39.9151,39.8719,39.9097,41500.0
2005-08-10 10:35:00,73.89,73.91,73.87,73.9,25400.0,39.9097,39.9205,39.8989,39.9151,25400.0
2005-08-10 10:40:00,73.9,73.92,73.87,73.88,14900.0,39.9151,39.9259,39.8989,39.9043,14900.0
2005-08-10 10:45:00,73.87,73.97,73.86,73.97,51000.0,39.8989,39.9529,39.8935,39.9529,51000.0
2005-08-10 10:50:00,73.97,74.1,73.89,73.95,67100.0,39.9529,40.0231,39.9097,39.9421,67100.0
2005-08-10 10:55:00,73.9,73.91,73.84,73.87,15800.0,39.9151,39.9205,39.8827,39.8989,15800.0
2005-08-10 11:00:00,73.87,73.87,73.75,73.75,14900.0,39.8989,39.8989,39.834,39.834,14900.0
2005-08-10 11:05:00,73.75,73.75,73.69,73.7,21500.0,39.834,39.834,39.8016,39.807,21500.0
2005-08-10 11:10:00,73.71,73.71,73.65,73.65,21500.0,39.8124,39.8124,39.78,39.78,21500.0
2005-08-10 11:15:00,73.65,73.65,73.58,73.59,45600.0,39.78,39.78,39.7422,39.7476,45600.0
2005-08-10 11:20:00,73.59,73.61,73.58,73.6,17700.0,39.7476,39.7584,39.7422,39.753,17700.0
2005-08-10 11:25:00,73.6,73.61,73.56,73.61,7200.0,39.753,39.7584,39.7314,39.7584,7200.0
2005-08-10 11:30:00,73.61,73.81,73.6,73.77,17100.0,39.7584,39.8665,39.753,39.8448,17100.0
2005-08-10 11:35:00,73.74,73.76,73.7,73.71,8300.0,39.8286,39.8394,39.807,39.8124,8300.0
2005-08-10 11:40:00,73.71,73.75,73.7,73.73,19100.0,39.8124,39.834,39.807,39.8232,19100.0
2005-08-10 11:45:00,73.73,73.74,73.68,73.68,13100.0,39.8232,39.8286,39.7962,39.7962,13100.0
2005-08-10 11:50:00,73.68,73.73,73.68,73.68,9100.0,39.7962,39.8232,39.7962,39.7962,9100.0
2005-08-10 11:55:00,73.68,73.75,73.65,73.72,10500.0,39.7962,39.834,39.78,39.8178,10500.0
2005-08-10 12:00:00,73.72,73.72,73.7,73.71,9600.0,39.8178,39.8178,39.807,39.8124,9600.0
2005-08-10 12:05:00,73.71,73.71,73.63,73.64,10800.0,39.8124,39.8124,39.7692,39.7746,10800.0
2005-08-10 12:10:00,73.64,73.69,73.63,73.68,8600.0,39.7746,39.8016,39.7692,39.7962,8600.0
2005-08-10 12:15:00,73.69,73.7,73.67,73.7,15800.0,39.8016,39.807,39.7908,39.807,15800.0
2005-08-10 12:20:00,73.69,73.7,73.67,73.68,57800.0,39.8016,39.807,39.7908,39.7962,57800.0
2005-08-10 12:25:00,73.68,73.7,73.68,73.69,8200.0,39.7962,39.807,39.7962,39.8016,8200.0
2005-08-10 12:30:00,73.68,73.68,73.44,73.44,31200.0,39.7962,39.7962,39.6666,39.6666,31200.0
2005-08-10 12:35:00,73.46,73.5,73.23,73.4,47700.0,39.6774,39.699,39.5532,39.645,47700.0
2005-08-10 12:40:00,73.41,73.41,73.26,73.31,23600.0,39.6504,39.6504,39.5694,39.5964,23600.0
2005-08-10 12:45:00,73.3,73.3,73.2,73.29,20600.0,39.591,39.591,39.537,39.5856,20600.0
2005-08-10 12:50:00,73.3,73.41,73.3,73.4,10900.0,39.591,39.6504,39.591,39.645,10900.0
2005-08-10 12:55:00,73.4,73.4,73.33,73.33,7500.0,39.645,39.645,39.6072,39.6072,7500.0
2005-08-10 13:00:00,73.33,73.34,73.28,73.29,10300.0,39.6072,39.6126,39.5802,39.5856,10300.0
2005-08-10 13:05:00,73.29,73.34,73.28,73.3,14400.0,39.5856,39.6126,39.5802,39.591,14400.0
2005-08-10 13:10:00,73.31,73.31,73.22,73.23,20100.0,39.5964,39.5964,39.5478,39.5532,20100.0
2005-08-10 13:15:00,73.23,73.28,73.22,73.28,9900.0,39.5532,39.5802,39.5478,39.5802,9900.0
2005-08-10 13:20:00,73.31,73.31,73.22,73.23,14800.0,39.5964,39.5964,39.5478,39.5532,14800.0
2005-08-10 13:25:00,73.24,73.38,73.2,73.34,24000.0,39.5586,39.6342,39.537,39.6126,24000.0
2005-08-10 13:30:00,73.34,73.36,73.32,73.33,17200.0,39.6126,39.6234,39.6018,39.6072,17200.0
2005-08-10 13:35:00,73.33,73.37,73.32,73.35,15700.0,39.6072,39.6288,39.6018,39.618,15700.0
2005-08-10 13:40:00,73.35,73.35,73.25,73.26,13400.0,39.618,39.618,39.564,39.5694,13400.0
2005-08-10 13:45:00,73.26,73.29,73.25,73.27,13000.0,39.5694,39.5856,39.564,39.5748,13000.0
2005-08-10 13:50:00,73.27,73.33,73.25,73.31,11400.0,39.5748,39.6072,39.564,39.5964,11400.0
2005-08-10 13:55:00,73.31,73.31,73.18,73.23,30800.0,39.5964,39.5964,39.5262,39.5532,30800.0
2005-08-10 14:00:00,73.23,73.23,73.13,73.14,14100.0,39.5532,39.5532,39.4992,39.5046,14100.0
2005-08-10 14:05:00,73.13,73.15,73.04,73.04,10400.0,39.4992,39.51,39.4506,39.4506,10400.0
2005-08-10 14:10:00,73.03,73.09,73.0,73.09,22300.0,39.4452,39.4776,39.429,39.4776,22300.0
2005-08-10 14:15:00,73.07,73.15,73.05,73.15,11100.0,39.4668,39.51,39.456,39.51,11100.0
2005-08-10 14:20:00,73.14,73.17,73.03,73.04,16300.0,39.5046,39.5208,39.4452,39.4506,16300.0
2005-08-10 14:25:00,73.04,73.06,73.01,73.04,31500.0,39.4506,39.4614,39.4344,39.4506,31500.0
2005-08-10 14:30:00,73.04,73.06,73.02,73.06,20400.0,39.4506,39.4614,39.4398,39.4614,20400.0
2005-08-10 14:35:00,73.07,73.08,73.02,73.06,26300.0,39.4668,39.4722,39.4398,39.4614,26300.0
2005-08-10 14:40:00,73.05,73.11,73.03,73.08,20200.0,39.456,39.4884,39.4452,39.4722,20200.0
2005-08-10 14:45:00,73.09,73.11,73.07,73.08,18700.0,39.4776,39.4884,39.4668,39.4722,18700.0
2005-08-10 14:50:00,73.06,73.1,73.05,73.06,13900.0,39.4614,39.483,39.456,39.4614,13900.0
2005-08-10 14:55:00,73.07,73.07,73.02,73.04,12800.0,39.4668,39.4668,39.4398,39.4506,12800.0
2005-08-10 15:00:00,73.05,73.05,72.84,72.86,29600.0,39.456,39.456,39.3425,39.3533,29600.0
2005-08-10 15:05:00,72.84,72.97,72.8,72.96,21600.0,39.3425,39.4128,39.3209,39.4073,21600.0
2005-08-10 15:10:00,72.97,72.98,72.85,72.89,39300.0,39.4128,39.4182,39.3479,39.3695,39300.0
2005-08-10 15:15:00,72.89,72.95,72.89,72.94,52900.0,39.3695,39.4019,39.3695,39.3965,52900.0
2005-08-10 15:20:00,72.96,73.04,72.96,73.01,13400.0,39.4073,39.4506,39.4073,39.4344,13400.0
2005-08-10 15:25:00,73.01,73.06,72.97,73.03,22500.0,39.4344,39.4614,39.4128,39.4452,22500.0
2005-08-10 15:30:00,73.03,73.05,72.99,73.05,25200.0,39.4452,39.456,39.4236,39.456,25200.0
2005-08-10 15:35:00,73.05,73.11,73.05,73.08,19900.0,39.456,39.4884,39.456,39.4722,19900.0
2005-08-10 15:40:00,73.09,73.1,73.02,73.04,16800.0,39.4776,39.483,39.4398,39.4506,16800.0
2005-08-10 15:45:00,73.04,73.09,73.04,73.05,14200.0,39.4506,39.4776,39.4506,39.456,14200.0
2005-08-10 15:50:00,73.07,73.11,73.0,73.06,27400.0,39.4668,39.4884,39.429,39.4614,27400.0
2005-08-10 15:55:00,73.09,73.13,73.04,73.1,22300.0,39.4776,39.4992,39.4506,39.483,22300.0
2005-08-11 09:30:00,72.8,72.81,72.6,72.73,89500.0,39.3209,39.3263,39.2129,39.2831,89500.0
2005-08-11 09:35:00,72.74,72.99,72.74,72.87,24900.0,39.2885,39.4236,39.2885,39.3587,24900.0
2005-08-11 09:40:00,72.85,72.85,72.7,72.83,36800.0,39.3479,39.3479,39.2669,39.3371,36800.0
2005-08-11 09:45:00,72.82,72.83,72.68,72.8,42200.0,39.3317,39.3371,39.2561,39.3209,42200.0
2005-08-11 09:50:00,72.77,72.88,72.77,72.85,19700.0,39.3047,39.3641,39.3047,39.3479,19700.0
2005-08-11 09:55:00,72.85,72.85,72.72,72.8,32900.0,39.3479,39.3479,39.2777,39.3209,32900.0
2005-08-11 10:00:00,72.82,73.0,72.82,72.96,30800.0,39.3317,39.429,39.3317,39.4073,30800.0
2005-08-11 10:05:00,72.96,72.96,72.85,72.9,21100.0,39.4073,39.4073,39.3479,39.3749,21100.0
2005-08-11 10:10:00,72.9,72.9,72.76,72.76,29800.0,39.3749,39.3749,39.2993,39.2993,29800.0
2005-08-11 10:15:00,72.76,72.91,72.74,72.9,31100.0,39.2993,39.3803,39.2885,39.3749,31100.0
2005-08-11 10:20:00,72.9,72.95,72.87,72.95,18500.0,39.3749,39.4019,39.3587,39.4019,18500.0
2005-08-11 10:25:00,72.97,73.15,72.97,73.13,30600.0,39.4128,39.51,39.4128,39.4992,30600.0
2005-08-11 10:30:00,73.1,73.15,73.03,73.15,20200.0,39.483,39.51,39.4452,39.51,20200.0
2005-08-11 10:35:00,73.15,73.24,73.12,73.21,14100.0,39.51,39.5586,39.4938,39.5424,14100.0
2005-08-11 10:40:00,73.21,73.29,73.19,73.29,9000.0,39.5424,39.5856,39.5316,39.5856,9000.0
2005-08-11 10:45:00,73.29,73.33,73.27,73.33,12200.0,39.5856,39.6072,39.5748,39.6072,12200.0
2005-08-11 10:50:00,73.34,73.51,73.34,73.42,21700.0,39.6126,39.7044,39.6126,39.6558,21700.0
2005-08-11 10:55:00,73.41,73.46,73.38,73.46,17800.0,39.6504,39.6774,39.6342,39.6774,17800.0
2005-08-11 11:00:00,73.48,73.51,73.38,73.5,16600.0,39.6882,39.7044,39.6342,39.699,16600.0
2005-08-11 11:05:00,73.5,73.51,73.35,73.39,9700.0,39.699,39.7044,39.618,39.6396,9700.0
2005-08-11 11:10:00,73.38,73.38,73.16,73.23,15600.0,39.6342,39.6342,39.5154,39.5532,15600.0
2005-08-11 11:15:00,73.23,73.26,73.19,73.25,16100.0,39.5532,39.5694,39.5316,39.564,16100.0
2005-08-11 11:20:00,73.25,73.32,73.21,73.25,16600.0,39.564,39.6018,39.5424,39.564,16600.0
2005-08-11 11:25:00,73.24,73.24,73.16,73.2,8900.0,39.5586,39.5586,39.5154,39.537,8900.0
2005-08-11 11:30:00,73.22,73.24,73.19,73.19,17800.0,39.5478,39.5586,39.5316,39.5316,17800.0
2005-08-11 11:35:00,73.19,73.19,73.06,73.12,11800.0,39.5316,39.5316,39.4614,39.4938,11800.0
2005-08-11 11:40:00,73.13,73.23,73.13,73.23,13800.0,39.4992,39.5532,39.4992,39.5532,13800.0
2005-08-11 11:45:00,73.22,73.29,73.22,73.27,13800.0,39.5478,39.5856,39.5478,39.5748,13800.0
2005-08-11 11:50:00,73.27,73.28,73.22,73.28,23200.0,39.5748,39.5802,39.5478,39.5802,23200.0
2005-08-11 11:55:00,73.27,73.31,73.27,73.28,6800.0,39.5748,39.5964,39.5748,39.5802,6800.0
2005-08-11 12:00:00,73.23,73.24,73.15,73.24,9900.0,39.5532,39.5586,39.51,39.5586,9900.0
2005-08-11 12:05:00,73.25,73.25,73.18,73.18,8400.0,39.564,39.564,39.5262,39.5262,8400.0
2005-08-11 12:10:00,73.17,73.17,73.16,73.17,3200.0,39.5208,39.5208,39.5154,39.5208,3200.0
2005-08-11 12:15:00,73.16,73.17,72.86,72.87,20500.0,39.5154,39.5208,39.3533,39.3587,20500.0
2005-08-11 12:20:00,72.88,72.96,72.87,72.96,7900.0,39.3641,39.4073,39.3587,39.4073,7900.0
2005-08-11 12:25:00,72.94,72.94,72.79,72.8,13400.0,39.3965,39.3965,39.3155,39.3209,13400.0
2005-08-11 12:30:00,72.8,72.9,72.8,72.88,16100.0,39.3209,39.3749,39.3209,39.3641,16100.0
2005-08-11 12:35:00,72.88,72.9,72.82,72.83,12800.0,39.3641,39.3749,39.3317,39.3371,12800.0
2005-08-11 12:40:00,72.83,72.83,72.76,72.77,15000.0,39.3371,39.3371,39.2993,39.3047,15000.0
2005-08-11 12:45:00,72.77,72.81,72.75,72.79,18600.0,39.3047,39.3263,39.2939,39.3155,18600.0
2005-08-11 12:50:00,72.78,72.79,72.73,72.76,33500.0,39.3101,39.3155,39.2831,39.2993,33500.0
2005-08-11 12:55:00,72.79,72.84,72.78,72.84,4400.0,39.3155,39.3425,39.3101,39.3425,4400.0
2005-08-11 13:00:00,72.81,72.94,72.8,72.84,14700.0,39.3263,39.3965,39.3209,39.3425,14700.0
2005-08-11 13:05:00,72.85,72.93,72.85,72.92,17200.0,39.3479,39.3911,39.3479,39.3857,17200.0
2005-08-11 13:10:00,72.92,72.92,72.87,72.89,18300.0,39.3857,39.3857,39.3587,39.3695,18300.0
2005-08-11 13:15:00,72.89,72.9,72.85,72.9,19700.0,39.3695,39.3749,39.3479,39.3749,19700.0
2005-08-11 13:20:00,72.92,73.05,72.92,73.04,11600.0,39.3857,39.456,39.3857,39.4506,11600.0
2005-08-11 13:25:00,73.04,73.08,73.03,73.03,2800.0,39.4506,39.4722,39.4452,39.4452,2800.0
2005-08-11 13:30:00,73.04,73.04,72.91,72.92,8200.0,39.4506,39.4506,39.3803,39.3857,8200.0
2005-08-11 13:35:00,72.93,72.93,72.87,72.93,8700.0,39.3911,39.3911,39.3587,39.3911,8700.0
2005-08-11 13:40:00,72.92,72.94,72.87,72.88,7800.0,39.3857,39.3965,39.3587,39.3641,7800.0
2005-08-11 13:45:00,72.88,72.9,72.86,72.89,4200.0,39.3641,39.3749,39.3533,39.3695,4200.0
2005-08-11 13:50:00,72.88,72.9,72.86,72.9,2900.0,39.3641,39.3749,39.3533,39.3749,2900.0
2005-08-11 13:55:00,72.91,72.94,72.9,72.93,4100.0,39.3803,39.3965,39.3749,39.3911,4100.0
2005-08-11 14:00:00,72.94,72.95,72.91,72.93,9000.0,39.3965,39.4019,39.3803,39.3911,9000.0
2005-08-11 14:05:00,72.93,72.94,72.9,72.94,6600.0,39.3911,39.3965,39.3749,39.3965,6600.0
2005-08-11 14:10:00,72.93,72.93,72.74,72.79,25200.0,39.3911,39.3911,39.2885,39.3155,25200.0
2005-08-11 14:15:00,72.79,72.83,72.73,72.83,13200.0,39.3155,39.3371,39.2831,39.3371,13200.0
2005-08-11 14:20:00,72.83,72.84,72.82,72.84,3700.0,39.3371,39.3425,39.3317,39.3425,3700.0
2005-08-11 14:25:00,72.84,72.91,72.82,72.84,8000.0,39.3425,39.3803,39.3317,39.3425,8000.0
2005-08-11 14:30:00,72.84,72.96,72.83,72.94,9500.0,39.3425,39.4073,39.3371,39.3965,9500.0
2005-08-11 14:35:00,72.94,72.94,72.82,72.85,7700.0,39.3965,39.3965,39.3317,39.3479,7700.0
2005-08-11 14:40:00,72.86,72.95,72.86,72.95,5600.0,39.3533,39.4019,39.3533,39.4019,5600.0
2005-08-11 14:45:00,72.94,72.98,72.92,72.97,9400.0,39.3965,39.4182,39.3857,39.4128,9400.0
2005-08-11 14:50:00,72.99,73.04,72.94,72.99,22900.0,39.4236,39.4506,39.3965,39.4236,22900.0
2005-08-11 14:55:00,72.94,72.96,72.92,72.94,10100.0,39.3965,39.4073,39.3857,39.3965,10100.0
2005-08-11 15:00:00,72.94,72.94,72.79,72.8,19100.0,39.3965,39.3965,39.3155,39.3209,19100.0
2005-08-11 15:05:00,72.8,72.83,72.74,72.74,26100.0,39.3209,39.3371,39.2885,39.2885,26100.0
2005-08-11 15:10:00,72.76,72.9,72.75,72.9,24600.0,39.2993,39.3749,39.2939,39.3749,24600.0
2005-08-11 15:15:00,72.91,73.07,72.91,73.07,38500.0,39.3803,39.4668,39.3803,39.4668,38500.0
2005-08-11 15:20:00,73.07,73.08,73.02,73.04,16900.0,39.4668,39.4722,39.4398,39.4506,16900.0
2005-08-11 15:25:00,73.05,73.2,73.05,73.08,15500.0,39.456,39.537,39.456,39.4722,15500.0
2005-08-11 15:30:00,73.07,73.18,73.07,73.11,13400.0,39.4668,39.5262,39.4668,39.4884,13400.0
2005-08-11 15:35:00,73.1,73.22,73.09,73.14,23500.0,39.483,39.5478,39.4776,39.5046,23500.0
2005-08-11 15:40:00,73.17,73.23,73.14,73.17,23400.0,39.5208,39.5532,39.5046,39.5208,23400.0
2005-08-11 15:45:00,73.17,73.22,73.16,73.19,14200.0,39.5208,39.5478,39.5154,39.5316,14200.0
2005-08-11 15:50:00,73.18,73.19,73.13,73.13,20400.0,39.5262,39.5316,39.4992,39.4992,20400.0
2005-08-11 15:55:00,73.14,73.18,73.09,73.18,61400.0,39.5046,39.5262,39.4776,39.5262,61400.0
2005-08-12 09:30:00,73.22,73.23,73.1,73.11,53100.0,39.5478,39.5532,39.483,39.4884,53100.0
2005-08-12 09:35:00,73.1,73.25,73.1,73.19,36700.0,39.483,39.564,39.483,39.5316,36700.0
2005-08-12 09:40:00,73.2,73.29,73.18,73.25,34600.0,39.537,39.5856,39.5262,39.564,34600.0
2005-08-12 09:45:00,73.28,73.28,73.2,73.21,24400.0,39.5802,39.5802,39.537,39.5424,24400.0
2005-08-12 09:50:00,73.2,73.21,73.04,73.12,44700.0,39.537,39.5424,39.4506,39.4938,44700.0
2005-08-12 09:55:00,73.12,73.16,73.08,73.14,17300.0,39.4938,39.5154,39.4722,39.5046,17300.0
2005-08-12 10:00:00,73.12,73.13,73.03,73.07,30500.0,39.4938,39.4992,39.4452,39.4668,30500.0
2005-08-12 10:05:00,73.08,73.11,73.03,73.03,14000.0,39.4722,39.4884,39.4452,39.4452,14000.0
2005-08-12 10:10:00,73.02,73.09,73.02,73.09,7200.0,39.4398,39.4776,39.4398,39.4776,7200.0
2005-08-12 10:15:00,73.08,73.1,73.04,73.05,11800.0,39.4722,39.483,39.4506,39.456,11800.0
2005-08-12 10:20:00,73.05,73.07,73.04,73.06,7000.0,39.456,39.4668,39.4506,39.4614,7000.0
2005-08-12 10:25:00,73.06,73.2,73.06,73.2,14200.0,39.4614,39.537,39.4614,39.537,14200.0
2005-08-12 10:30:00,73.17,73.17,73.07,73.08,19700.0,39.5208,39.5208,39.4668,39.4722,19700.0
2005-08-12 10:35:00,73.08,73.11,73.06,73.09,16000.0,39.4722,39.4884,39.4614,39.4776,16000.0
2005-08-12 10:40:00,73.09,73.12,73.07,73.1,10800.0,39.4776,39.4938,39.4668,39.483,10800.0
2005-08-12 10:45:00,73.12,73.12,73.06,73.06,27600.0,39.4938,39.4938,39.4614,39.4614,27600.0
2005-08-12 10:50:00,73.06,73.15,73.06,73.13,10700.0,39.4614,39.51,39.4614,39.4992,10700.0
2005-08-12 10:55:00,73.13,73.13,73.04,73.06,7600.0,39.4992,39.4992,39.4506,39.4614,7600.0
2005-08-12 11:00:00,73.06,73.13,73.06,73.11,15400.0,39.4614,39.4992,39.4614,39.4884,15400.0
2005-08-12 11:05:00,73.12,73.14,73.06,73.11,17500.0,39.4938,39.5046,39.4614,39.4884,17500.0
2005-08-12 11:10:00,73.11,73.11,73.09,73.09,4200.0,39.4884,39.4884,39.4776,39.4776,4200.0
2005-08-12 11:15:00,73.09,73.11,73.05,73.06,7100.0,39.4776,39.4884,39.456,39.4614,7100.0
2005-08-12 11:20:00,73.06,73.1,73.06,73.1,9000.0,39.4614,39.483,39.4614,39.483,9000.0
2005-08-12 11:25:00,73.1,73.1,73.03,73.06,16800.0,39.483,39.483,39.4452,39.4614,16800.0
2005-08-12 11:30:00,73.05,73.05,73.04,73.04,7100.0,39.456,39.456,39.4506,39.4506,7100.0
2005-08-12 11:35:00,73.05,73.15,73.05,73.15,11100.0,39.456,39.51,39.456,39.51,11100.0
2005-08-12 11:40:00,73.12,73.12,73.03,73.06,10100.0,39.4938,39.4938,39.4452,39.4614,10100.0
2005-08-12 11:45:00,73.06,73.06,72.99,73.0,8100.0,39.4614,39.4614,39.4236,39.429,8100.0
2005-08-12 11:50:00,73.02,73.02,72.95,72.97,26000.0,39.4398,39.4398,39.4019,39.4128,26000.0
2005-08-12 11:55:00,72.97,72.99,72.94,72.97,10800.0,39.4128,39.4236,39.3965,39.4128,10800.0
2005-08-12 12:00:00,72.96,72.96,72.84,72.86,13400.0,39.4073,39.4073,39.3425,39.3533,13400.0
2005-08-12 12:05:00,72.89,72.89,72.83,72.83,10200.0,39.3695,39.3695,39.3371,39.3371,10200.0
2005-08-12 12:10:00,72.83,72.87,72.82,72.84,9500.0,39.3371,39.3587,39.3317,39.3425,9500.0
2005-08-12 12:15:00,72.85,72.86,72.81,72.85,7500.0,39.3479,39.3533,39.3263,39.3479,7500.0
2005-08-12 12:20:00,72.85,72.86,72.83,72.83,9800.0,39.3479,39.3533,39.3371,39.3371,9800.0
2005-08-12 12:25:00,72.8,72.87,72.8,72.85,11500.0,39.3209,39.3587,39.3209,39.3479,11500.0
2005-08-12 12:30:00,72.85,72.92,72.85,72.92,13900.0,39.3479,39.3857,39.3479,39.3857,13900.0
2005-08-12 12:35:00,72.92,72.92,72.89,72.89,15400.0,39.3857,39.3857,39.3695,39.3695,15400.0
2005-08-12 12:40:00,72.89,72.89,72.84,72.86,15300.0,39.3695,39.3695,39.3425,39.3533,15300.0
2005-08-12 12:45:00,72.86,72.89,72.83,72.85,11900.0,39.3533,39.3695,39.3371,39.3479,11900.0
2005-08-12 12:50:00,72.85,72.85,72.76,72.81,14800.0,39.3479,39.3479,39.2993,39.3263,14800.0
2005-08-12 12:55:00,72.81,72.86,72.81,72.86,6500.0,39.3263,39.3533,39.3263,39.3533,6500.0
2005-08-12 13:00:00,72.86,72.89,72.84,72.84,5800.0,39.3533,39.3695,39.3425,39.3425,5800.0
2005-08-12 13:05:00,72.84,72.86,72.82,72.82,4400.0,39.3425,39.3533,39.3317,39.3317,4400.0
2005-08-12 13:10:00,72.83,72.85,72.83,72.84,6400.0,39.3371,39.3479,39.3371,39.3425,6400.0
2005-08-12 13:15:00,72.83,72.92,72.82,72.92,7800.0,39.3371,39.3857,39.3317,39.3857,7800.0
2005-08-12 13:20:00,72.93,72.94,72.92,72.93,8100.0,39.3911,39.3965,39.3857,39.3911,8100.0
2005-08-12 13:25:00,72.94,72.98,72.94,72.97,9400.0,39.3965,39.4182,39.3965,39.4128,9400.0
2005-08-12 13:30:00,72.95,72.96,72.87,72.87,13700.0,39.4019,39.4073,39.3587,39.3587,13700.0
2005-08-12 13:35:00,72.87,72.89,72.83,72.87,11400.0,39.3587,39.3695,39.3371,39.3587,11400.0
2005-08-12 13:40:00,72.87,72.87,72.8,72.82,10800.0,39.3587,39.3587,39.3209,39.3317,10800.0
2005-08-12 13:45:00,72.81,72.86,72.8,72.85,18000.0,39.3263,39.3533,39.3209,39.3479,18000.0
2005-08-12 13:50:00,72.87,72.94,72.82,72.92,13700.0,39.3587,39.3965,39.3317,39.3857,13700.0
2005-08-12 13:55:00,72.9,72.92,72.89,72.89,1500.0,39.3749,39.3857,39.3695,39.3695,1500.0
2005-08-12 14:00:00,72.89,73.02,72.89,72.99,10400.0,39.3695,39.4398,39.3695,39.4236,10400.0
2005-08-12 14:05:00,72.99,73.03,72.98,73.0,4800.0,39.4236,39.4452,39.4182,39.429,4800.0
2005-08-12 14:10:00,73.0,73.0,72.95,72.97,9600.0,39.429,39.429,39.4019,39.4128,9600.0
2005-08-12 14:15:00,72.96,73.02,72.96,73.02,9300.0,39.4073,39.4398,39.4073,39.4398,9300.0
2005-08-12 14:20:00,73.05,73.13,73.04,73.06,26200.0,39.456,39.4992,39.4506,39.4614,26200.0
2005-08-12 14:25:00,73.06,73.12,73.05,73.1,9700.0,39.4614,39.4938,39.456,39.483,9700.0
2005-08-12 14:30:00,73.09,73.12,73.08,73.11,3100.0,39.4776,39.4938,39.4722,39.4884,3100.0
2005-08-12 14:35:00,73.1,73.12,73.08,73.1,7300.0,39.483,39.4938,39.4722,39.483,7300.0
2005-08-12 14:40:00,73.1,73.1,73.03,73.06,6900.0,39.483,39.483,39.4452,39.4614,6900.0
2005-08-12 14:45:00,73.06,73.09,73.06,73.07,6600.0,39.4614,39.4776,39.4614,39.4668,6600.0
2005-08-12 14:50:00,73.06,73.12,73.06,73.08,5000.0,39.4614,39.4938,39.4614,39.4722,5000.0
2005-08-12 14:55:00,73.08,73.1,73.06,73.08,5700.0,39.4722,39.483,39.4614,39.4722,5700.0
2005-08-12 15:00:00,73.06,73.07,73.05,73.06,4500.0,39.4614,39.4668,39.456,39.4614,4500.0
2005-08-12 15:05:00,73.04,73.1,73.03,73.08,8000.0,39.4506,39.483,39.4452,39.4722,8000.0
2005-08-12 15:10:00,73.07,73.12,73.07,73.11,8800.0,39.4668,39.4938,39.4668,39.4884,8800.0
2005-08-12 15:15:00,73.11,73.14,73.11,73.13,9400.0,39.4884,39.5046,39.4884,39.4992,9400.0
2005-08-12 15:20:00,73.13,73.29,73.12,73.28,33000.0,39.4992,39.5856,39.4938,39.5802,33000.0
2005-08-12 15:25:00,73.28,73.51,73.28,73.51,24500.0,39.5802,39.7044,39.5802,39.7044,24500.0
2005-08-12 15:30:00,73.51,73.55,73.44,73.5,53900.0,39.7044,39.726,39.6666,39.699,53900.0
2005-08-12 15:35:00,73.51,73.54,73.44,73.54,32500.0,39.7044,39.7206,39.6666,39.7206,32500.0
2005-08-12 15:40:00,73.53,73.53,73.42,73.42,28500.0,39.7152,39.7152,39.6558,39.6558,28500.0
2005-08-12 15:45:00,73.42,73.42,73.27,73.28,124400.0,39.6558,39.6558,39.5748,39.5802,124400.0
2005-08-12 15:50:00,73.27,73.27,73.18,73.18,39700.0,39.5748,39.5748,39.5262,39.5262,39700.0
2005-08-12 15:55:00,73.19,73.19,73.08,73.09,47800.0,39.5316,39.5316,39.4722,39.4776,47800.0
2005-08-15 09:30:00,72.87,72.92,72.76,72.77,32700.0,39.3587,39.3857,39.2993,39.3047,32700.0
2005-08-15 09:35:00,72.77,72.91,72.77,72.83,28300.0,39.3047,39.3803,39.3047,39.3371,28300.0
2005-08-15 09:40:00,72.82,72.96,72.78,72.81,22000.0,39.3317,39.4073,39.3101,39.3263,22000.0
2005-08-15 09:45:00,72.77,72.8,72.77,72.78,6400.0,39.3047,39.3209,39.3047,39.3101,6400.0
2005-08-15 09:50:00,72.78,72.86,72.75,72.75,14600.0,39.3101,39.3533,39.2939,39.2939,14600.0
2005-08-15 09:55:00,72.74,72.88,72.73,72.87,15300.0,39.2885,39.3641,39.2831,39.3587,15300.0
2005-08-15 10:00:00,72.87,72.87,72.72,72.72,8700.0,39.3587,39.3587,39.2777,39.2777,8700.0
2005-08-15 10:05:00,72.73,72.75,72.64,72.65,16200.0,39.2831,39.2939,39.2345,39.2399,16200.0
2005-08-15 10:10:00,72.65,72.66,72.6,72.61,12800.0,39.2399,39.2453,39.2129,39.2183,12800.0
2005-08-15 10:15:00,72.61,72.61,72.51,72.57,15900.0,39.2183,39.2183,39.1643,39.1967,15900.0
2005-08-15 10:20:00,72.57,72.58,72.51,72.52,18200.0,39.1967,39.2021,39.1643,39.1697,18200.0
2005-08-15 10:25:00,72.55,72.6,72.5,72.56,39100.0,39.1859,39.2129,39.1589,39.1913,39100.0
2005-08-15 10:30:00,72.58,72.69,72.58,72.67,9000.0,39.2021,39.2615,39.2021,39.2507,9000.0
2005-08-15 10:35:00,72.68,72.72,72.6,72.72,9600.0,39.2561,39.2777,39.2129,39.2777,9600.0
2005-08-15 10:40:00,72.72,72.77,72.71,72.74,16900.0,39.2777,39.3047,39.2723,39.2885,16900.0
2005-08-15 10:45:00,72.74,72.75,72.71,72.75,7000.0,39.2885,39.2939,39.2723,39.2939,7000.0
2005-08-15 10:50:00,72.74,72.75,72.69,72.73,4600.0,39.2885,39.2939,39.2615,39.2831,4600.0
2005-08-15 10:55:00,72.75,72.85,72.71,72.85,12200.0,39.2939,39.3479,39.2723,39.3479,12200.0
2005-08-15 11:00:00,72.85,72.86,72.79,72.81,11400.0,39.3479,39.3533,39.3155,39.3263,11400.0
2005-08-15 11:05:00,72.8,72.87,72.8,72.85,5900.0,39.3209,39.3587,39.3209,39.3479,5900.0
2005-08-15 11:10:00,72.84,72.84,72.79,72.79,9600.0,39.3425,39.3425,39.3155,39.3155,9600.0
2005-08-15 11:15:00,72.78,72.79,72.73,72.73,4800.0,39.3101,39.3155,39.2831,39.2831,4800.0
2005-08-15 11:20:00,72.73,72.75,72.68,72.69,7000.0,39.2831,39.2939,39.2561,39.2615,7000.0
2005-08-15 11:25:00,72.68,72.74,72.68,72.74,7800.0,39.2561,39.2885,39.2561,39.2885,7800.0
2005-08-15 11:30:00,72.73,72.75,72.65,72.65,10500.0,39.2831,39.2939,39.2399,39.2399,10500.0
2005-08-15 11:35:00,72.66,72.75,72.66,72.71,12400.0,39.2453,39.2939,39.2453,39.2723,12400.0
2005-08-15 11:40:00,72.71,72.71,72.67,72.7,6400.0,39.2723,39.2723,39.2507,39.2669,6400.0
2005-08-15 11:45:00,72.7,72.8,72.7,72.79,5300.0,39.2669,39.3209,39.2669,39.3155,5300.0
2005-08-15 11:50:00,72.79,72.8,72.77,72.77,4700.0,39.3155,39.3209,39.3047,39.3047,4700.0
2005-08-15 11:55:00,72.77,72.8,72.77,72.79,7300.0,39.3047,39.3209,39.3047,39.3155,7300.0
2005-08-15 12:00:00,72.78,72.84,72.77,72.84,7700.0,39.3101,39.3425,39.3047,39.3425,7700.0
2005-08-15 12:05:00,72.83,72.83,72.76,72.78,5500.0,39.3371,39.3371,39.2993,39.3101,5500.0
2005-08-15 12:10:00,72.78,72.88,72.77,72.87,6800.0,39.3101,39.3641,39.3047,39.3587,6800.0
2005-08-15 12:15:00,72.87,72.93,72.87,72.91,33300.0,39.3587,39.3911,39.3587,39.3803,33300.0
2005-08-15 12:20:00,72.91,72.92,72.88,72.88,10400.0,39.3803,39.3857,39.3641,39.3641,10400.0
2005-08-15 12:25:00,72.88,73.0,72.87,72.99,29900.0,39.3641,39.429,39.3587,39.4236,29900.0
2005-08-15 12:30:00,72.96,73.03,72.96,73.0,17700.0,39.4073,39.4452,39.4073,39.429,17700.0
2005-08-15 12:35:00,73.0,73.04,73.0,73.01,12200.0,39.429,39.4506,39.429,39.4344,12200.0
2005-08-15 12:40:00,73.01,73.04,73.0,73.01,16100.0,39.4344,39.4506,39.429,39.4344,16100.0
2005-08-15 12:45:00,73.01,73.04,72.95,72.95,11500.0,39.4344,39.4506,39.4019,39.4019,11500.0
2005-08-15 12:50:00,72.98,73.04,72.96,73.0,6200.0,39.4182,39.4506,39.4073,39.429,6200.0
2005-08-15 12:55:00,72.98,72.98,72.97,72.97,3800.0,39.4182,39.4182,39.4128,39.4128,3800.0
2005-08-15 13:00:00,72.98,73.05,72.98,73.01,6200.0,39.4182,39.456,39.4182,39.4344,6200.0
2005-08-15 13:05:00,73.02,73.03,73.0,73.01,4500.0,39.4398,39.4452,39.429,39.4344,4500.0
2005-08-15 13:10:00,73.0,73.05,73.0,73.05,4500.0,39.429,39.456,39.429,39.456,4500.0
2005-08-15 13:15:00,73.05,73.13,73.05,73.11,23300.0,39.456,39.4992,39.456,39.4884,23300.0
2005-08-15 13:20:00,73.11,73.25,73.1,73.23,22300.0,39.4884,39.564,39.483,39.5532,22300.0
2005-08-15 13:25:00,73.25,73.31,73.21,73.21,6900.0,39.564,39.5964,39.5424,39.5424,6900.0
2005-08-15 13:30:00,73.21,73.3,73.18,73.28,8400.0,39.5424,39.591,39.5262,39.5802,8400.0
2005-08-15 13:35:00,73.28,73.28,73.16,73.19,16600.0,39.5802,39.5802,39.5154,39.5316,16600.0
2005-08-15 13:40:00,73.21,73.22,73.17,73.18,9200.0,39.5424,39.5478,39.5208,39.5262,9200.0
2005-08-15 13:45:00,73.19,73.25,73.19,73.23,9000.0,39.5316,39.564,39.5316,39.5532,9000.0
2005-08-15 13:50:00,73.23,73.23,73.16,73.18,10600.0,39.5532,39.5532,39.5154,39.5262,10600.0
2005-08-15 13:55:00,73.17,73.18,73.15,73.16,7700.0,39.5208,39.5262,39.51,39.5154,7700.0
2005-08-15 14:00:00,73.17,73.18,73.15,73.16,11300.0,39.5208,39.5262,39.51,39.5154,11300.0
2005-08-15 14:05:00,73.15,73.16,73.11,73.12,18400.0,39.51,39.5154,39.4884,39.4938,18400.0
2005-08-15 14:10:00,73.12,73.18,73.11,73.18,12300.0,39.4938,39.5262,39.4884,39.5262,12300.0
2005-08-15 14:15:00,73.19,73.2,73.08,73.09,16400.0,39.5316,39.537,39.4722,39.4776,16400.0
2005-08-15 14:20:00,73.09,73.09,73.03,73.06,88000.0,39.4776,39.4776,39.4452,39.4614,88000.0
2005-08-15 14:25:00,73.05,73.15,73.05,73.12,15400.0,39.456,39.51,39.456,39.4938,15400.0
2005-08-15 14:30:00,73.12,73.14,73.1,73.12,10900.0,39.4938,39.5046,39.483,39.4938,10900.0
2005-08-15 14:35:00,73.12,73.13,73.1,73.12,17500.0,39.4938,39.4992,39.483,39.4938,17500.0
2005-08-15 14:40:00,73.11,73.12,73.08,73.09,12000.0,39.4884,39.4938,39.4722,39.4776,12000.0
2005-08-15 14:45:00,73.09,73.11,73.06,73.11,15300.0,39.4776,39.4884,39.4614,39.4884,15300.0
2005-08-15 14:50:00,73.11,73.19,73.11,73.13,42300.0,39.4884,39.5316,39.4884,39.4992,42300.0
2005-08-15 14:55:00,73.12,73.17,73.1,73.11,11800.0,39.4938,39.5208,39.483,39.4884,11800.0
2005-08-15 15:00:00,73.11,73.15,73.04,73.04,15300.0,39.4884,39.51,39.4506,39.4506,15300.0
2005-08-15 15:05:00,73.06,73.1,73.04,73.08,8900.0,39.4614,39.483,39.4506,39.4722,8900.0
2005-08-15 15:10:00,73.07,73.1,73.03,73.06,9900.0,39.4668,39.483,39.4452,39.4614,9900.0
2005-08-15 15:15:00,73.04,73.06,72.99,73.04,39500.0,39.4506,39.4614,39.4236,39.4506,39500.0
2005-08-15 15:20:00,73.03,73.05,72.98,73.03,20000.0,39.4452,39.456,39.4182,39.4452,20000.0
2005-08-15 15:25:00,73.01,73.04,73.01,73.03,6700.0,39.4344,39.4506,39.4344,39.4452,6700.0
2005-08-15 15:30:00,73.03,73.08,73.03,73.04,15000.0,39.4452,39.4722,39.4452,39.4506,15000.0
2005-08-15 15:35:00,73.03,73.05,72.98,73.02,11300.0,39.4452,39.456,39.4182,39.4398,11300.0
2005-08-15 15:40:00,73.03,73.07,73.02,73.06,16800.0,39.4452,39.4668,39.4398,39.4614,16800.0
2005-08-15 15:45:00,73.07,73.07,73.02,73.04,13100.0,39.4668,39.4668,39.4398,39.4506,13100.0
2005-08-15 15:50:00,73.03,73.06,73.01,73.06,17000.0,39.4452,39.4614,39.4344,39.4614,17000.0
2005-08-15 15:55:00,73.07,73.08,72.97,73.04,35000.0,39.4668,39.4722,39.4128,39.4506,35000.0
2005-08-16 09:30:00,73.05,73.3,73.0,73.27,29800.0,39.456,39.591,39.429,39.5748,29800.0
2005-08-16 09:35:00,73.28,73.38,73.1,73.11,35000.0,39.5802,39.6342,39.483,39.4884,35000.0
2005-08-16 09:40:00,73.11,73.28,73.06,73.21,11500.0,39.4884,39.5802,39.4614,39.5424,11500.0
2005-08-16 09:45:00,73.2,73.2,73.01,73.11,18900.0,39.537,39.537,39.4344,39.4884,18900.0
2005-08-16 09:50:00,73.14,73.19,73.13,73.19,34600.0,39.5046,39.5316,39.4992,39.5316,34600.0
2005-08-16 09:55:00,73.19,73.2,73.12,73.15,44000.0,39.5316,39.537,39.4938,39.51,44000.0
2005-08-16 10:00:00,73.16,73.18,73.12,73.13,32500.0,39.5154,39.5262,39.4938,39.4992,32500.0
2005-08-16 10:05:00,73.14,73.18,73.1,73.18,17200.0,39.5046,39.5262,39.483,39.5262,17200.0
2005-08-16 10:10:00,73.18,73.18,72.95,72.97,19700.0,39.5262,39.5262,39.4019,39.4128,19700.0
2005-08-16 10:15:00,72.98,73.01,72.97,72.98,24000.0,39.4182,39.4344,39.4128,39.4182,24000.0
2005-08-16 10:20:00,72.97,73.05,72.97,73.05,12700.0,39.4128,39.456,39.4128,39.456,12700.0
2005-08-16 10:25:00,73.05,73.14,72.97,72.97,20500.0,39.456,39.5046,39.4128,39.4128,20500.0
2005-08-16 10:30:00,72.98,72.98,72.94,72.95,13600.0,39.4182,39.4182,39.3965,39.4019,13600.0
2005-08-16 10:35:00,72.95,73.0,72.94,72.94,18900.0,39.4019,39.429,39.3965,39.3965,18900.0
2005-08-16 10:40:00,72.95,72.97,72.85,72.85,35300.0,39.4019,39.4128,39.3479,39.3479,35300.0
2005-08-16 10:45:00,72.86,72.89,72.72,72.76,15700.0,39.3533,39.3695,39.2777,39.2993,15700.0
2005-08-16 10:50:00,72.75,72.75,72.72,72.75,14100.0,39.2939,39.2939,39.2777,39.2939,14100.0
2005-08-16 10:55:00,72.75,72.75,72.7,72.74,15900.0,39.2939,39.2939,39.2669,39.2885,15900.0
2005-08-16 11:00:00,72.74,72.77,72.73,72.77,21100.0,39.2885,39.3047,39.2831,39.3047,21100.0
2005-08-16 11:05:00,72.76,72.79,72.75,72.79,13100.0,39.2993,39.3155,39.2939,39.3155,13100.0
2005-08-16 11:10:00,72.79,72.84,72.77,72.8,10800.0,39.3155,39.3425,39.3047,39.3209,10800.0
2005-08-16 11:15:00,72.82,72.85,72.8,72.83,15300.0,39.3317,39.3479,39.3209,39.3371,15300.0
2005-08-16 11:20:00,72.82,72.83,72.8,72.82,9600.0,39.3317,39.3371,39.3209,39.3317,9600.0
2005-08-16 11:25:00,72.82,72.83,72.81,72.82,16500.0,39.3317,39.3371,39.3263,39.3317,16500.0
2005-08-16 11:30:00,72.82,72.82,72.78,72.79,13000.0,39.3317,39.3317,39.3101,39.3155,13000.0
2005-08-16 11:35:00,72.79,72.84,72.78,72.84,6200.0,39.3155,39.3425,39.3101,39.3425,6200.0
2005-08-16 11:40:00,72.87,72.88,72.84,72.86,9200.0,39.3587,39.3641,39.3425,39.3533,9200.0
2005-08-16 11:45:00,72.87,72.87,72.81,72.82,11600.0,39.3587,39.3587,39.3263,39.3317,11600.0
2005-08-16 11:50:00,72.81,72.81,72.77,72.8,7500.0,39.3263,39.3263,39.3047,39.3209,7500.0
2005-08-16 11:55:00,72.78,72.79,72.73,72.75,10500.0,39.3101,39.3155,39.2831,39.2939,10500.0
2005-08-16 12:00:00,72.74,72.76,72.71,72.72,20300.0,39.2885,39.2993,39.2723,39.2777,20300.0
2005-08-16 12:05:00,72.72,72.8,72.71,72.76,19400.0,39.2777,39.3209,39.2723,39.2993,19400.0
2005-08-16 12:10:00,72.77,72.81,72.74,72.81,22000.0,39.3047,39.3263,39.2885,39.3263,22000.0
2005-08-16 12:15:00,72.81,72.86,72.81,72.86,12100.0,39.3263,39.3533,39.3263,39.3533,12100.0
2005-08-16 12:20:00,72.85,72.85,72.8,72.84,15800.0,39.3479,39.3479,39.3209,39.3425,15800.0
2005-08-16 12:25:00,72.84,72.91,72.84,72.87,23600.0,39.3425,39.3803,39.3425,39.3587,23600.0
2005-08-16 12:30:00,72.88,72.9,72.84,72.87,10100.0,39.3641,39.3749,39.3425,39.3587,10100.0
2005-08-16 12:35:00,72.87,72.88,72.85,72.86,5100.0,39.3587,39.3641,39.3479,39.3533,5100.0
2005-08-16 12:40:00,72.86,72.87,72.82,72.84,7200.0,39.3533,39.3587,39.3317,39.3425,7200.0
2005-08-16 12:45:00,72.83,72.83,72.77,72.83,6900.0,39.3371,39.3371,39.3047,39.3371,6900.0
2005-08-16 12:50:00,72.84,72.85,72.81,72.85,5500.0,39.3425,39.3479,39.3263,39.3479,5500.0
2005-08-16 12:55:00,72.84,72.85,72.83,72.83,4700.0,39.3425,39.3479,39.3371,39.3371,4700.0
2005-08-16 13:00:00,72.84,72.85,72.81,72.83,6800.0,39.3425,39.3479,39.3263,39.3371,6800.0
2005-08-16 13:05:00,72.83,72.84,72.8,72.82,5500.0,39.3371,39.3425,39.3209,39.3317,5500.0
2005-08-16 13:10:00,72.82,72.84,72.82,72.82,14200.0,39.3317,39.3425,39.3317,39.3317,14200.0
2005-08-16 13:15:00,72.83,72.9,72.83,72.89,11300.0,39.3371,39.3749,39.3371,39.3695,11300.0
2005-08-16 13:20:00,72.89,72.93,72.85,72.93,6700.0,39.3695,39.3911,39.3479,39.3911,6700.0
2005-08-16 13:25:00,72.93,72.96,72.87,72.88,16200.0,39.3911,39.4073,39.3587,39.3641,16200.0
2005-08-16 13:30:00,72.88,72.88,72.86,72.87,7200.0,39.3641,39.3641,39.3533,39.3587,7200.0
2005-08-16 13:35:00,72.87,72.88,72.83,72.83,5400.0,39.3587,39.3641,39.3371,39.3371,5400.0
2005-08-16 13:40:00,72.83,72.84,72.8,72.82,10000.0,39.3371,39.3425,39.3209,39.3317,10000.0
2005-08-16 13:45:00,72.81,72.84,72.8,72.83,10200.0,39.3263,39.3425,39.3209,39.3371,10200.0
2005-08-16 13:50:00,72.83,72.83,72.8,72.81,9100.0,39.3371,39.3371,39.3209,39.3263,9100.0
2005-08-16 13:55:00,72.81,72.81,72.77,72.78,18800.0,39.3263,39.3263,39.3047,39.3101,18800.0
2005-08-16 14:00:00,72.78,72.79,72.77,72.79,12700.0,39.3101,39.3155,39.3047,39.3155,12700.0
2005-08-16 14:05:00,72.79,72.81,72.78,72.78,8200.0,39.3155,39.3263,39.3101,39.3101,8200.0
2005-08-16 14:10:00,72.75,72.8,72.73,72.73,21800.0,39.2939,39.3209,39.2831,39.2831,21800.0
2005-08-16 14:15:00,72.73,72.74,72.73,72.74,5100.0,39.2831,39.2885,39.2831,39.2885,5100.0
2005-08-16 14:20:00,72.74,72.79,72.7,72.78,15000.0,39.2885,39.3155,39.2669,39.3101,15000.0
2005-08-16 14:25:00,72.78,72.79,72.73,72.73,4700.0,39.3101,39.3155,39.2831,39.2831,4700.0
2005-08-16 14:30:00,72.74,72.79,72.73,72.79,17800.0,39.2885,39.3155,39.2831,39.3155,17800.0
2005-08-16 14:35:00,72.79,72.81,72.72,72.77,20800.0,39.3155,39.3263,39.2777,39.3047,20800.0
2005-08-16 14:40:00,72.78,72.79,72.77,72.77,4700.0,39.3101,39.3155,39.3047,39.3047,4700.0
2005-08-16 14:45:00,72.77,72.78,72.73,72.73,6500.0,39.3047,39.3101,39.2831,39.2831,6500.0
2005-08-16 14:50:00,72.73,72.75,72.71,72.72,17400.0,39.2831,39.2939,39.2723,39.2777,17400.0
2005-08-16 14:55:00,72.73,72.79,72.72,72.75,8900.0,39.2831,39.3155,39.2777,39.2939,8900.0
2005-08-16 15:00:00,72.75,72.77,72.74,72.77,7000.0,39.2939,39.3047,39.2885,39.3047,7000.0
2005-08-16 15:05:00,72.78,72.8,72.71,72.71,16800.0,39.3101,39.3209,39.2723,39.2723,16800.0
2005-08-16 15:10:00,72.71,72.73,72.7,72.72,16000.0,39.2723,39.2831,39.2669,39.2777,16000.0
2005-08-16 15:15:00,72.71,72.71,72.63,72.64,36100.0,39.2723,39.2723,39.2291,39.2345,36100.0
2005-08-16 15:20:00,72.63,72.63,72.4,72.42,61000.0,39.2291,39.2291,39.1049,39.1157,61000.0
2005-08-16 15:25:00,72.44,72.51,72.43,72.43,16100.0,39.1265,39.1643,39.1211,39.1211,16100.0
2005-08-16 15:30:00,72.42,72.46,72.35,72.38,47200.0,39.1157,39.1373,39.0779,39.0941,47200.0
2005-08-16 15:35:00,72.41,72.45,72.35,72.37,46900.0,39.1103,39.1319,39.0779,39.0887,46900.0
2005-08-16 15:40:00,72.36,72.38,72.31,72.38,25700.0,39.0833,39.0941,39.0563,39.0941,25700.0
2005-08-16 15:45:00,72.39,72.4,72.33,72.36,40500.0,39.0995,39.1049,39.0671,39.0833,40500.0
2005-08-16 15:50:00,72.36,72.37,72.26,72.26,63600.0,39.0833,39.0887,39.0293,39.0293,63600.0
2005-08-16 15:55:00,72.26,72.27,72.14,72.14,130800.0,39.0293,39.0347,38.9644,38.9644,130800.0
2005-08-17 09:30:00,72.2,72.3,72.0,72.01,73000.0,38.9969,39.0509,38.8888,38.8942,73000.0
2005-08-17 09:35:00,72.0,72.01,71.8,71.84,46800.0,38.8888,38.8942,38.7808,38.8024,46800.0
2005-08-17 09:40:00,71.84,71.95,71.82,71.95,17600.0,38.8024,38.8618,38.7916,38.8618,17600.0
2005-08-17 09:45:00,71.94,71.97,71.81,71.85,53200.0,38.8564,38.8726,38.7862,38.8078,53200.0
2005-08-17 09:50:00,71.85,71.86,71.76,71.84,32200.0,38.8078,38.8132,38.7592,38.8024,32200.0
2005-08-17 09:55:00,71.83,71.84,71.79,71.8,19700.0,38.797,38.8024,38.7754,38.7808,19700.0
2005-08-17 10:00:00,71.81,71.83,71.72,71.74,15300.0,38.7862,38.797,38.7376,38.7484,15300.0
2005-08-17 10:05:00,71.74,71.8,71.64,71.78,23300.0,38.7484,38.7808,38.6944,38.77,23300.0
2005-08-17 10:10:00,71.77,71.78,71.71,71.76,13300.0,38.7646,38.77,38.7322,38.7592,13300.0
2005-08-17 10:15:00,71.73,71.9,71.73,71.83,24700.0,38.743,38.8348,38.743,38.797,24700.0
2005-08-17 10:20:00,71.83,71.89,71.82,71.84,18000.0,38.797,38.8294,38.7916,38.8024,18000.0
2005-08-17 10:25:00,71.84,71.84,71.73,71.74,15300.0,38.8024,38.8024,38.743,38.7484,15300.0
2005-08-17 10:30:00,71.74,71.74,71.5,71.58,54000.0,38.7484,38.7484,38.6188,38.662,54000.0
2005-08-17 10:35:00,71.59,71.72,71.55,71.66,17800.0,38.6674,38.7376,38.6458,38.7052,17800.0
2005-08-17 10:40:00,71.66,71.81,71.64,71.73,19800.0,38.7052,38.7862,38.6944,38.743,19800.0
2005-08-17 10:45:00,71.73,71.73,71.65,71.7,23800.0,38.743,38.743,38.6998,38.7268,23800.0
2005-08-17 10:50:00,71.69,71.78,71.66,71.78,28000.0,38.7214,38.77,38.7052,38.77,28000.0
2005-08-17 10:55:00,71.77,71.77,71.7,71.73,7500.0,38.7646,38.7646,38.7268,38.743,7500.0
2005-08-17 11:00:00,71.73,71.92,71.73,71.88,40200.0,38.743,38.8456,38.743,38.824,40200.0
2005-08-17 11:05:00,71.88,71.99,71.88,71.95,30000.0,38.824,38.8834,38.824,38.8618,30000.0
2005-08-17 11:10:00,71.93,72.24,71.93,72.19,43800.0,38.851,39.0185,38.851,38.9915,43800.0
2005-08-17 11:15:00,72.18,72.24,72.16,72.19,20800.0,38.9861,39.0185,38.9753,38.9915,20800.0
2005-08-17 11:20:00,72.18,72.19,72.14,72.17,8500.0,38.9861,38.9915,38.9644,38.9807,8500.0
2005-08-17 11:25:00,72.16,72.2,72.16,72.19,10300.0,38.9753,38.9969,38.9753,38.9915,10300.0
2005-08-17 11:30:00,72.19,72.23,72.18,72.2,17400.0,38.9915,39.0131,38.9861,38.9969,17400.0
2005-08-17 11:35:00,72.2,72.21,72.15,72.15,9700.0,38.9969,39.0023,38.9699,38.9699,9700.0
2005-08-17 11:40:00,72.13,72.13,72.03,72.03,11100.0,38.959,38.959,38.905,38.905,11100.0
2005-08-17 11:45:00,72.03,72.11,72.02,72.11,7700.0,38.905,38.9482,38.8996,38.9482,7700.0
2005-08-17 11:50:00,72.12,72.14,72.11,72.12,11400.0,38.9536,38.9644,38.9482,38.9536,11400.0
2005-08-17 11:55:00,72.12,72.14,72.11,72.13,3000.0,38.9536,38.9644,38.9482,38.959,3000.0
2005-08-17 12:00:00,72.14,72.23,72.14,72.23,13300.0,38.9644,39.0131,38.9644,39.0131,13300.0
2005-08-17 12:05:00,72.22,72.25,72.21,72.21,11200.0,39.0077,39.0239,39.0023,39.0023,11200.0
2005-08-17 12:10:00,72.21,72.25,72.2,72.25,12900.0,39.0023,39.0239,38.9969,39.0239,12900.0
2005-08-17 12:15:00,72.23,72.38,72.22,72.36,20300.0,39.0131,39.0941,39.0077,39.0833,20300.0
2005-08-17 12:20:00,72.38,72.38,72.34,72.35,15700.0,39.0941,39.0941,39.0725,39.0779,15700.0
2005-08-17 12:25:00,72.36,72.38,72.28,72.28,8700.0,39.0833,39.0941,39.0401,39.0401,8700.0
2005-08-17 12:30:00,72.28,72.36,72.28,72.36,24500.0,39.0401,39.0833,39.0401,39.0833,24500.0
2005-08-17 12:35:00,72.37,72.38,72.34,72.38,4700.0,39.0887,39.0941,39.0725,39.0941,4700.0
2005-08-17 12:40:00,72.37,72.43,72.33,72.41,13700.0,39.0887,39.1211,39.0671,39.1103,13700.0
2005-08-17 12:45:00,72.4,72.42,72.36,72.37,4100.0,39.1049,39.1157,39.0833,39.0887,4100.0
2005-08-17 12:50:00,72.37,72.37,72.35,72.37,3400.0,39.0887,39.0887,39.0779,39.0887,3400.0
2005-08-17 12:55:00,72.37,72.38,72.33,72.34,10200.0,39.0887,39.0941,39.0671,39.0725,10200.0
2005-08-17 13:00:00,72.33,72.41,72.33,72.36,10500.0,39.0671,39.1103,39.0671,39.0833,10500.0
2005-08-17 13:05:00,72.36,72.39,72.35,72.39,4900.0,39.0833,39.0995,39.0779,39.0995,4900.0
2005-08-17 13:10:00,72.39,72.39,72.38,72.38,1400.0,39.0995,39.0995,39.0941,39.0941,1400.0
2005-08-17 13:15:00,72.39,72.42,72.39,72.42,6700.0,39.0995,39.1157,39.0995,39.1157,6700.0
2005-08-17 13:20:00,72.42,72.52,72.42,72.51,16000.0,39.1157,39.1697,39.1157,39.1643,16000.0
2005-08-17 13:25:00,72.51,72.52,72.48,72.49,7900.0,39.1643,39.1697,39.1481,39.1535,7900.0
2005-08-17 13:30:00,72.48,72.48,72.37,72.42,8900.0,39.1481,39.1481,39.0887,39.1157,8900.0
2005-08-17 13:35:00,72.4,72.41,72.33,72.34,8100.0,39.1049,39.1103,39.0671,39.0725,8100.0
2005-08-17 13:40:00,72.32,72.32,72.23,72.23,16600.0,39.0617,39.0617,39.0131,39.0131,16600.0
2005-08-17 13:45:00,72.24,72.34,72.24,72.31,7400.0,39.0185,39.0725,39.0185,39.0563,7400.0
2005-08-17 13:50:00,72.31,72.31,72.22,72.22,4600.0,39.0563,39.0563,39.0077,39.0077,4600.0
2005-08-17 13:55:00,72.23,72.32,72.23,72.3,8600.0,39.0131,39.0617,39.0131,39.0509,8600.0
2005-08-17 14:00:00,72.3,72.36,72.3,72.3,12700.0,39.0509,39.0833,39.0509,39.0509,12700.0
2005-08-17 14:05:00,72.31,72.31,72.19,72.2,7700.0,39.0563,39.0563,38.9915,38.9969,7700.0
2005-08-17 14:10:00,72.2,72.23,72.16,72.21,16300.0,38.9969,39.0131,38.9753,39.0023,16300.0
2005-08-17 14:15:00,72.21,72.29,72.21,72.29,10900.0,39.0023,39.0455,39.0023,39.0455,10900.0
2005-08-17 14:20:00,72.28,72.31,72.17,72.24,8200.0,39.0401,39.0563,38.9807,39.0185,8200.0
2005-08-17 14:25:00,72.24,72.3,72.22,72.22,4300.0,39.0185,39.0509,39.0077,39.0077,4300.0
2005-08-17 14:30:00,72.23,72.25,72.2,72.22,5400.0,39.0131,39.0239,38.9969,39.0077,5400.0
2005-08-17 14:35:00,72.22,72.25,72.17,72.21,10100.0,39.0077,39.0239,38.9807,39.0023,10100.0
2005-08-17 14:40:00,72.23,72.27,72.04,72.14,25900.0,39.0131,39.0347,38.9104,38.9644,25900.0
2005-08-17 14:45:00,72.15,72.21,72.14,72.21,19900.0,38.9699,39.0023,38.9644,39.0023,19900.0
2005-08-17 14:50:00,72.2,72.23,72.17,72.23,21400.0,38.9969,39.0131,38.9807,39.0131,21400.0
2005-08-17 14:55:00,72.23,72.24,72.1,72.12,9700.0,39.0131,39.0185,38.9428,38.9536,9700.0
2005-08-17 15:00:00,72.12,72.27,72.06,72.27,14300.0,38.9536,39.0347,38.9212,39.0347,14300.0
2005-08-17 15:05:00,72.23,72.3,72.23,72.3,11400.0,39.0131,39.0509,39.0131,39.0509,11400.0
2005-08-17 15:10:00,72.3,72.32,72.21,72.28,12100.0,39.0509,39.0617,39.0023,39.0401,12100.0
2005-08-17 15:15:00,72.29,72.42,72.29,72.38,16100.0,39.0455,39.1157,39.0455,39.0941,16100.0
2005-08-17 15:20:00,72.37,72.37,72.27,72.27,6100.0,39.0887,39.0887,39.0347,39.0347,6100.0
2005-08-17 15:25:00,72.28,72.33,72.25,72.26,19900.0,39.0401,39.0671,39.0239,39.0293,19900.0
2005-08-17 15:30:00,72.26,72.33,72.26,72.33,10900.0,39.0293,39.0671,39.0293,39.0671,10900.0
2005-08-17 15:35:00,72.34,72.35,72.29,72.3,6600.0,39.0725,39.0779,39.0455,39.0509,6600.0
2005-08-17 15:40:00,72.3,72.31,72.26,72.27,11800.0,39.0509,39.0563,39.0293,39.0347,11800.0
2005-08-17 15:45:00,72.27,72.29,72.27,72.27,9200.0,39.0347,39.0455,39.0347,39.0347,9200.0
2005-08-17 15:50:00,72.27,72.44,72.27,72.43,35200.0,39.0347,39.1265,39.0347,39.1211,35200.0
2005-08-17 15:55:00,72.44,72.44,72.28,72.29,34600.0,39.1265,39.1265,39.0401,39.0455,34600.0
2005-08-18 09:30:00,71.9,71.91,71.72,71.72,33600.0,39.0134,39.0188,38.9157,38.9157,33600.0
2005-08-18 09:35:00,71.73,71.81,71.71,71.76,16200.0,38.9211,38.9645,38.9103,38.9374,16200.0
2005-08-18 09:40:00,71.76,71.77,71.67,71.71,21700.0,38.9374,38.9428,38.8886,38.9103,21700.0
2005-08-18 09:45:00,71.7,71.82,71.61,71.76,20000.0,38.9048,38.9699,38.856,38.9374,20000.0
2005-08-18 09:50:00,71.77,71.89,71.75,71.82,17300.0,38.9428,39.0079,38.932,38.9699,17300.0
2005-08-18 09:55:00,71.83,71.89,71.75,71.8,23600.0,38.9754,39.0079,38.932,38.9591,23600.0
2005-08-18 10:00:00,71.79,71.83,71.75,71.76,36000.0,38.9537,38.9754,38.932,38.9374,36000.0
2005-08-18 10:05:00,71.76,71.88,71.75,71.75,27400.0,38.9374,39.0025,38.932,38.932,27400.0
2005-08-18 10:10:00,71.75,71.77,71.68,71.68,28700.0,38.932,38.9428,38.894,38.894,28700.0
2005-08-18 10:15:00,71.68,71.74,71.55,71.74,20900.0,38.894,38.9265,38.8234,38.9265,20900.0
2005-08-18 10:20:00,71.74,71.75,71.7,71.73,14300.0,38.9265,38.932,38.9048,38.9211,14300.0
2005-08-18 10:25:00,71.73,71.78,71.71,71.72,10100.0,38.9211,38.9482,38.9103,38.9157,10100.0
2005-08-18 10:30:00,71.72,71.79,71.71,71.77,22800.0,38.9157,38.9537,38.9103,38.9428,22800.0
2005-08-18 10:35:00,71.77,71.83,71.71,71.73,20900.0,38.9428,38.9754,38.9103,38.9211,20900.0
2005-08-18 10:40:00,71.74,71.8,71.71,71.79,8800.0,38.9265,38.9591,38.9103,38.9537,8800.0
2005-08-18 10:45:00,71.79,71.79,71.68,71.69,13400.0,38.9537,38.9537,38.894,38.8994,13400.0
2005-08-18 10:50:00,71.68,71.71,71.62,71.71,14800.0,38.894,38.9103,38.8614,38.9103,14800.0
2005-08-18 10:55:00,71.7,71.71,71.63,71.63,12100.0,38.9048,38.9103,38.8669,38.8669,12100.0
2005-08-18 11:00:00,71.62,71.63,71.56,71.56,53900.0,38.8614,38.8669,38.8289,38.8289,53900.0
2005-08-18 11:05:00,71.59,71.63,71.58,71.6,14800.0,38.8452,38.8669,38.8397,38.8506,14800.0
2005-08-18 11:10:00,71.61,71.61,71.56,71.58,9100.0,38.856,38.856,38.8289,38.8397,9100.0
2005-08-18 11:15:00,71.57,71.64,71.55,71.62,11300.0,38.8343,38.8723,38.8234,38.8614,11300.0
2005-08-18 11:20:00,71.62,71.62,71.58,71.61,10100.0,38.8614,38.8614,38.8397,38.856,10100.0
2005-08-18 11:25:00,71.63,71.7,71.62,71.63,8800.0,38.8669,38.9048,38.8614,38.8669,8800.0
2005-08-18 11:30:00,71.63,71.67,71.58,71.61,13100.0,38.8669,38.8886,38.8397,38.856,13100.0
2005-08-18 11:35:00,71.6,71.61,71.5,71.5,15100.0,38.8506,38.856,38.7963,38.7963,15100.0
2005-08-18 11:40:00,71.51,71.68,71.51,71.63,25800.0,38.8017,38.894,38.8017,38.8669,25800.0
2005-08-18 11:45:00,71.64,71.74,71.61,71.74,19200.0,38.8723,38.9265,38.856,38.9265,19200.0
2005-08-18 11:50:00,71.74,71.79,71.74,71.79,10100.0,38.9265,38.9537,38.9265,38.9537,10100.0
2005-08-18 11:55:00,71.79,71.82,71.79,71.79,44200.0,38.9537,38.9699,38.9537,38.9537,44200.0
2005-08-18 12:00:00,71.8,71.91,71.73,71.82,28900.0,38.9591,39.0188,38.9211,38.9699,28900.0
2005-08-18 12:05:00,71.8,71.9,71.8,71.85,5000.0,38.9591,39.0134,38.9591,38.9862,5000.0
2005-08-18 12:10:00,71.85,71.89,71.83,71.83,7100.0,38.9862,39.0079,38.9754,38.9754,7100.0
2005-08-18 12:15:00,71.83,71.88,71.82,71.84,5100.0,38.9754,39.0025,38.9699,38.9808,5100.0
2005-08-18 12:20:00,71.85,71.85,71.8,71.81,7700.0,38.9862,38.9862,38.9591,38.9645,7700.0
2005-08-18 12:25:00,71.82,71.89,71.82,71.88,10600.0,38.9699,39.0079,38.9699,39.0025,10600.0
2005-08-18 12:30:00,71.88,71.94,71.88,71.93,24400.0,39.0025,39.0351,39.0025,39.0296,24400.0
2005-08-18 12:35:00,71.9,71.91,71.87,71.88,3800.0,39.0134,39.0188,38.9971,39.0025,3800.0
2005-08-18 12:40:00,71.89,71.92,71.79,71.81,7000.0,39.0079,39.0242,38.9537,38.9645,7000.0
2005-08-18 12:45:00,71.81,71.81,71.78,71.81,6500.0,38.9645,38.9645,38.9482,38.9645,6500.0
2005-08-18 12:50:00,71.82,71.82,71.78,71.79,4900.0,38.9699,38.9699,38.9482,38.9537,4900.0
2005-08-18 12:55:00,71.79,71.8,71.77,71.78,5500.0,38.9537,38.9591,38.9428,38.9482,5500.0
2005-08-18 13:00:00,71.78,71.81,71.78,71.79,3800.0,38.9482,38.9645,38.9482,38.9537,3800.0
2005-08-18 13:05:00,71.79,71.83,71.79,71.81,6400.0,38.9537,38.9754,38.9537,38.9645,6400.0
2005-08-18 13:10:00,71.82,71.88,71.8,71.88,12000.0,38.9699,39.0025,38.9591,39.0025,12000.0
2005-08-18 13:15:00,71.89,71.92,71.88,71.92,13000.0,39.0079,39.0242,39.0025,39.0242,13000.0
2005-08-18 13:20:00,71.92,72.21,71.92,72.21,68100.0,39.0242,39.1816,39.0242,39.1816,68100.0
2005-08-18 13:25:00,72.22,72.23,72.16,72.22,40500.0,39.187,39.1924,39.1544,39.187,40500.0
2005-08-18 13:30:00,72.23,72.33,72.23,72.29,12800.0,39.1924,39.2467,39.1924,39.225,12800.0
2005-08-18 13:35:00,72.29,72.33,72.24,72.24,12700.0,39.225,39.2467,39.1978,39.1978,12700.0
2005-08-18 13:40:00,72.23,72.24,72.19,72.19,7100.0,39.1924,39.1978,39.1707,39.1707,7100.0
2005-08-18 13:45:00,72.19,72.19,72.07,72.07,7300.0,39.1707,39.1707,39.1056,39.1056,7300.0
2005-08-18 13:50:00,72.08,72.1,72.06,72.08,9800.0,39.111,39.1219,39.1002,39.111,9800.0
2005-08-18 13:55:00,72.09,72.12,72.06,72.09,15500.0,39.1165,39.1327,39.1002,39.1165,15500.0
2005-08-18 14:00:00,72.09,72.09,72.05,72.07,10100.0,39.1165,39.1165,39.0947,39.1056,10100.0
2005-08-18 14:05:00,72.08,72.08,72.06,72.06,10300.0,39.111,39.111,39.1002,39.1002,10300.0
2005-08-18 14:10:00,72.06,72.1,72.06,72.1,19100.0,39.1002,39.1219,39.1002,39.1219,19100.0
2005-08-18 14:15:00,72.08,72.1,72.05,72.05,30900.0,39.111,39.1219,39.0947,39.0947,30900.0
2005-08-18 14:20:00,72.06,72.06,71.93,71.96,14700.0,39.1002,39.1002,39.0296,39.0459,14700.0
2005-08-18 14:25:00,71.95,71.95,71.92,71.92,18900.0,39.0405,39.0405,39.0242,39.0242,18900.0
2005-08-18 14:30:00,71.92,72.0,71.92,72.0,33900.0,39.0242,39.0676,39.0242,39.0676,33900.0
2005-08-18 14:35:00,72.0,72.14,72.0,72.07,27300.0,39.0676,39.1436,39.0676,39.1056,27300.0
2005-08-18 14:40:00,72.07,72.07,72.01,72.03,5900.0,39.1056,39.1056,39.073,39.0839,5900.0
2005-08-18 14:45:00,72.04,72.04,71.94,71.97,12600.0,39.0893,39.0893,39.0351,39.0513,12600.0
2005-08-18 14:50:00,71.96,72.02,71.95,71.99,13600.0,39.0459,39.0785,39.0405,39.0622,13600.0
2005-08-18 14:55:00,71.99,72.0,71.95,71.97,9700.0,39.0622,39.0676,39.0405,39.0513,9700.0
2005-08-18 15:00:00,71.97,72.03,71.95,71.97,19300.0,39.0513,39.0839,39.0405,39.0513,19300.0
2005-08-18 15:05:00,71.97,71.99,71.93,71.95,13200.0,39.0513,39.0622,39.0296,39.0405,13200.0
2005-08-18 15:10:00,71.96,72.02,71.94,71.94,20300.0,39.0459,39.0785,39.0351,39.0351,20300.0
2005-08-18 15:15:00,71.95,71.95,71.92,71.95,30400.0,39.0405,39.0405,39.0242,39.0405,30400.0
2005-08-18 15:20:00,71.94,71.94,71.8,71.81,32100.0,39.0351,39.0351,38.9591,38.9645,32100.0
2005-08-18 15:25:00,71.81,71.86,71.81,71.81,14600.0,38.9645,38.9917,38.9645,38.9645,14600.0
2005-08-18 15:30:00,71.81,71.84,71.77,71.79,27800.0,38.9645,38.9808,38.9428,38.9537,27800.0
2005-08-18 15:35:00,71.79,71.82,71.76,71.81,21900.0,38.9537,38.9699,38.9374,38.9645,21900.0
2005-08-18 15:40:00,71.81,71.88,71.81,71.88,29100.0,38.9645,39.0025,38.9645,39.0025,29100.0
2005-08-18 15:45:00,71.89,72.08,71.89,72.04,83200.0,39.0079,39.111,39.0079,39.0893,83200.0
2005-08-18 15:50:00,72.03,72.04,71.89,71.93,49100.0,39.0839,39.0893,39.0079,39.0296,49100.0
2005-08-18 15:55:00,71.92,71.92,71.81,71.82,40400.0,39.0242,39.0242,38.9645,38.9699,40400.0
2005-08-19 09:30:00,72.13,72.2,71.99,72.2,221200.0,39.1382,39.1761,39.0622,39.1761,221200.0
2005-08-19 09:35:00,72.15,72.3,72.09,72.2,29900.0,39.149,39.2304,39.1165,39.1761,29900.0
2005-08-19 09:40:00,72.19,72.19,72.05,72.05,20100.0,39.1707,39.1707,39.0947,39.0947,20100.0
2005-08-19 09:45:00,72.06,72.08,72.02,72.02,26500.0,39.1002,39.111,39.0785,39.0785,26500.0
2005-08-19 09:50:00,72.01,72.01,71.92,71.96,10500.0,39.073,39.073,39.0242,39.0459,10500.0
2005-08-19 09:55:00,71.97,72.01,71.95,72.01,6000.0,39.0513,39.073,39.0405,39.073,6000.0
2005-08-19 10:00:00,72.0,72.1,71.97,72.04,16600.0,39.0676,39.1219,39.0513,39.0893,16600.0
2005-08-19 10:05:00,72.05,72.18,72.04,72.14,11300.0,39.0947,39.1653,39.0893,39.1436,11300.0
2005-08-19 10:10:00,72.14,72.15,72.06,72.07,12600.0,39.1436,39.149,39.1002,39.1056,12600.0
2005-08-19 10:15:00,72.07,72.07,72.0,72.01,18800.0,39.1056,39.1056,39.0676,39.073,18800.0
2005-08-19 10:20:00,72.01,72.08,72.0,72.08,17300.0,39.073,39.111,39.0676,39.111,17300.0
2005-08-19 10:25:00,72.08,72.08,72.04,72.05,19700.0,39.111,39.111,39.0893,39.0947,19700.0
2005-08-19 10:30:00,72.1,72.15,72.1,72.1,10700.0,39.1219,39.149,39.1219,39.1219,10700.0
2005-08-19 10:35:00,72.11,72.18,72.11,72.16,11400.0,39.1273,39.1653,39.1273,39.1544,11400.0
2005-08-19 10:40:00,72.16,72.16,72.08,72.09,10900.0,39.1544,39.1544,39.111,39.1165,10900.0
2005-08-19 10:45:00,72.11,72.11,72.06,72.08,11500.0,39.1273,39.1273,39.1002,39.111,11500.0
2005-08-19 10:50:00,72.08,72.08,71.96,71.99,12900.0,39.111,39.111,39.0459,39.0622,12900.0
2005-08-19 10:55:00,72.0,72.05,71.96,72.01,7300.0,39.0676,39.0947,39.0459,39.073,7300.0
2005-08-19 11:00:00,72.02,72.11,71.93,71.94,12900.0,39.0785,39.1273,39.0296,39.0351,12900.0
2005-08-19 11:05:00,71.93,72.0,71.93,71.93,7800.0,39.0296,39.0676,39.0296,39.0296,7800.0
2005-08-19 11:10:00,71.94,71.98,71.92,71.94,9300.0,39.0351,39.0568,39.0242,39.0351,9300.0
2005-08-19 11:15:00,71.94,72.03,71.93,71.97,19000.0,39.0351,39.0839,39.0296,39.0513,19000.0
2005-08-19 11:20:00,71.98,72.0,71.96,71.99,7400.0,39.0568,39.0676,39.0459,39.0622,7400.0
2005-08-19 11:25:00,71.96,72.0,71.94,71.94,11700.0,39.0459,39.0676,39.0351,39.0351,11700.0
2005-08-19 11:30:00,71.95,71.99,71.95,71.99,4900.0,39.0405,39.0622,39.0405,39.0622,4900.0
2005-08-19 11:35:00,71.99,72.02,71.9,71.91,18000.0,39.0622,39.0785,39.0134,39.0188,18000.0
2005-08-19 11:40:00,71.91,71.92,71.9,71.91,45500.0,39.0188,39.0242,39.0134,39.0188,45500.0
2005-08-19 11:45:00,71.9,71.9,71.85,71.86,5200.0,39.0134,39.0134,38.9862,38.9917,5200.0
2005-08-19 11:50:00,71.85,71.85,71.82,71.83,4400.0,38.9862,38.9862,38.9699,38.9754,4400.0
2005-08-19 11:55:00,71.82,71.84,71.75,71.8,13300.0,38.9699,38.9808,38.932,38.9591,13300.0
2005-08-19 12:00:00,71.79,71.84,71.74,71.77,10300.0,38.9537,38.9808,38.9265,38.9428,10300.0
2005-08-19 12:05:00,71.75,71.75,71.71,71.74,6900.0,38.932,38.932,38.9103,38.9265,6900.0
2005-08-19 12:10:00,71.73,71.74,71.71,71.74,6700.0,38.9211,38.9265,38.9103,38.9265,6700.0
2005-08-19 12:15:00,71.74,71.75,71.71,71.73,5400.0,38.9265,38.932,38.9103,38.9211,5400.0
2005-08-19 12:20:00,71.71,71.72,71.69,71.69,8100.0,38.9103,38.9157,38.8994,38.8994,8100.0
2005-08-19 12:25:00,71.69,71.69,71.66,71.66,16000.0,38.8994,38.8994,38.8831,38.8831,16000.0
2005-08-19 12:30:00,71.66,71.68,71.66,71.68,19800.0,38.8831,38.894,38.8831,38.894,19800.0
2005-08-19 12:35:00,71.68,71.7,71.66,71.67,10300.0,38.894,38.9048,38.8831,38.8886,10300.0
2005-08-19 12:40:00,71.68,71.69,71.67,71.68,6700.0,38.894,38.8994,38.8886,38.894,6700.0
2005-08-19 12:45:00,71.67,71.68,71.66,71.67,13300.0,38.8886,38.894,38.8831,38.8886,13300.0
2005-08-19 12:50:00,71.66,71.68,71.66,71.66,15900.0,38.8831,38.894,38.8831,38.8831,15900.0
2005-08-19 12:55:00,71.66,71.67,71.66,71.67,10200.0,38.8831,38.8886,38.8831,38.8886,10200.0
2005-08-19 13:00:00,71.67,71.67,71.66,71.67,8400.0,38.8886,38.8886,38.8831,38.8886,8400.0
2005-08-19 13:05:00,71.66,71.67,71.66,71.67,10900.0,38.8831,38.8886,38.8831,38.8886,10900.0
2005-08-19 13:10:00,71.66,71.67,71.62,71.62,17700.0,38.8831,38.8886,38.8614,38.8614,17700.0
2005-08-19 13:15:00,71.62,71.63,71.48,71.56,33700.0,38.8614,38.8669,38.7855,38.8289,33700.0
2005-08-19 13:20:00,71.56,71.69,71.55,71.62,9300.0,38.8289,38.8994,38.8234,38.8614,9300.0
2005-08-19 13:25:00,71.61,71.64,71.61,71.61,5100.0,38.856,38.8723,38.856,38.856,5100.0
2005-08-19 13:30:00,71.61,71.65,71.61,71.64,9100.0,38.856,38.8777,38.856,38.8723,9100.0
2005-08-19 13:35:00,71.66,71.66,71.62,71.62,4000.0,38.8831,38.8831,38.8614,38.8614,4000.0
2005-08-19 13:40:00,71.62,71.62,71.6,71.6,3700.0,38.8614,38.8614,38.8506,38.8506,3700.0
2005-08-19 13:45:00,71.6,71.68,71.59,71.66,11800.0,38.8506,38.894,38.8452,38.8831,11800.0
2005-08-19 13:50:00,71.66,71.66,71.55,71.57,10900.0,38.8831,38.8831,38.8234,38.8343,10900.0
2005-08-19 13:55:00,71.56,71.56,71.55,71.55,4500.0,38.8289,38.8289,38.8234,38.8234,4500.0
2005-08-19 14:00:00,71.55,71.55,71.53,71.53,9800.0,38.8234,38.8234,38.8126,38.8126,9800.0
2005-08-19 14:05:00,71.53,71.53,71.52,71.52,9300.0,38.8126,38.8126,38.8072,38.8072,9300.0
2005-08-19 14:10:00,71.52,71.52,71.51,71.51,6500.0,38.8072,38.8072,38.8017,38.8017,6500.0
2005-08-19 14:15:00,71.52,71.6,71.51,71.57,23300.0,38.8072,38.8506,38.8017,38.8343,23300.0
2005-08-19 14:20:00,71.57,71.81,71.54,71.72,33800.0,38.8343,38.9645,38.818,38.9157,33800.0
2005-08-19 14:25:00,71.72,71.73,71.64,71.64,7500.0,38.9157,38.9211,38.8723,38.8723,7500.0
2005-08-19 14:30:00,71.65,71.66,71.54,71.66,16700.0,38.8777,38.8831,38.818,38.8831,16700.0
2005-08-19 14:35:00,71.66,71.66,71.6,71.64,4900.0,38.8831,38.8831,38.8506,38.8723,4900.0
2005-08-19 14:40:00,71.64,71.64,71.57,71.58,6200.0,38.8723,38.8723,38.8343,38.8397,6200.0
2005-08-19 14:45:00,71.6,71.6,71.49,71.55,16100.0,38.8506,38.8506,38.7909,38.8234,16100.0
2005-08-19 14:50:00,71.55,71.66,71.51,71.6,13800.0,38.8234,38.8831,38.8017,38.8506,13800.0
2005-08-19 14:55:00,71.59,71.6,71.5,71.54,24100.0,38.8452,38.8506,38.7963,38.818,24100.0
2005-08-19 15:00:00,71.57,71.58,71.52,71.52,10000.0,38.8343,38.8397,38.8072,38.8072,10000.0
2005-08-19 15:05:00,71.53,71.58,71.53,71.58,14200.0,38.8126,38.8397,38.8126,38.8397,14200.0
2005-08-19 15:10:00,71.57,71.63,71.57,71.61,13100.0,38.8343,38.8669,38.8343,38.856,13100.0
2005-08-19 15:15:00,71.61,71.66,71.61,71.66,8400.0,38.856,38.8831,38.856,38.8831,8400.0
2005-08-19 15:20:00,71.65,71.66,71.63,71.64,12900.0,38.8777,38.8831,38.8669,38.8723,12900.0
2005-08-19 15:25:00,71.64,71.64,71.62,71.63,7300.0,38.8723,38.8723,38.8614,38.8669,7300.0
2005-08-19 15:30:00,71.62,71.63,71.56,71.57,30800.0,38.8614,38.8669,38.8289,38.8343,30800.0
2005-08-19 15:35:00,71.57,71.57,71.55,71.56,15600.0,38.8343,38.8343,38.8234,38.8289,15600.0
2005-08-19 15:40:00,71.56,71.56,71.54,71.54,20600.0,38.8289,38.8289,38.818,38.818,20600.0
2005-08-19 15:45:00,71.54,71.55,71.51,71.52,19700.0,38.818,38.8234,38.8017,38.8072,19700.0
2005-08-19 15:50:00,71.52,71.52,71.5,71.51,27200.0,38.8072,38.8072,38.7963,38.8017,27200.0
2005-08-19 15:55:00,71.49,71.54,71.49,71.5,46500.0,38.7909,38.818,38.7909,38.7963,46500.0
2005-08-22 09:30:00,72.2,72.2,71.57,71.82,41900.0,39.1761,39.1761,38.8343,38.9699,41900.0
2005-08-22 09:35:00,71.82,71.91,71.82,71.89,23800.0,38.9699,39.0188,38.9699,39.0079,23800.0
2005-08-22 09:40:00,71.88,71.88,71.72,71.73,28500.0,39.0025,39.0025,38.9157,38.9211,28500.0
2005-08-22 09:45:00,71.77,71.92,71.77,71.83,49700.0,38.9428,39.0242,38.9428,38.9754,49700.0
2005-08-22 09:50:00,71.83,71.89,71.67,71.73,28600.0,38.9754,39.0079,38.8886,38.9211,28600.0
2005-08-22 09:55:00,71.72,71.75,71.7,71.75,24200.0,38.9157,38.932,38.9048,38.932,24200.0
2005-08-22 10:00:00,71.75,71.89,71.72,71.88,61900.0,38.932,39.0079,38.9157,39.0025,61900.0
2005-08-22 10:05:00,71.9,71.91,71.78,71.87,12700.0,39.0134,39.0188,38.9482,38.9971,12700.0
2005-08-22 10:10:00,71.88,71.96,71.81,71.96,16300.0,39.0025,39.0459,38.9645,39.0459,16300.0
2005-08-22 10:15:00,71.96,72.14,71.96,72.04,29700.0,39.0459,39.1436,39.0459,39.0893,29700.0
2005-08-22 10:20:00,72.05,72.14,71.99,72.12,14700.0,39.0947,39.1436,39.0622,39.1327,14700.0
2005-08-22 10:25:00,72.13,72.2,72.09,72.13,17500.0,39.1382,39.1761,39.1165,39.1382,17500.0
2005-08-22 10:30:00,72.14,72.2,72.14,72.2,23200.0,39.1436,39.1761,39.1436,39.1761,23200.0
2005-08-22 10:35:00,72.19,72.27,72.17,72.27,41800.0,39.1707,39.2141,39.1599,39.2141,41800.0
2005-08-22 10:40:00,72.28,72.33,72.21,72.21,26900.0,39.2195,39.2467,39.1816,39.1816,26900.0
2005-08-22 10:45:00,72.21,72.21,72.19,72.2,18700.0,39.1816,39.1816,39.1707,39.1761,18700.0
2005-08-22 10:50:00,72.21,72.26,72.12,72.2,21900.0,39.1816,39.2087,39.1327,39.1761,21900.0
2005-08-22 10:55:00,72.19,72.24,72.15,72.2,13100.0,39.1707,39.1978,39.149,39.1761,13100.0
2005-08-22 11:00:00,72.2,72.22,72.16,72.19,18300.0,39.1761,39.187,39.1544,39.1707,18300.0
2005-08-22 11:05:00,72.2,72.24,72.15,72.15,29300.0,39.1761,39.1978,39.149,39.149,29300.0
2005-08-22 11:10:00,72.16,72.21,72.16,72.2,13500.0,39.1544,39.1816,39.1544,39.1761,13500.0
2005-08-22 11:15:00,72.2,72.22,72.13,72.14,16600.0,39.1761,39.187,39.1382,39.1436,16600.0
2005-08-22 11:20:00,72.15,72.2,72.13,72.18,21300.0,39.149,39.1761,39.1382,39.1653,21300.0
2005-08-22 11:25:00,72.17,72.22,72.17,72.22,16500.0,39.1599,39.187,39.1599,39.187,16500.0
2005-08-22 11:30:00,72.22,72.23,72.18,72.2,19700.0,39.187,39.1924,39.1653,39.1761,19700.0
2005-08-22 11:35:00,72.2,72.26,72.19,72.23,9500.0,39.1761,39.2087,39.1707,39.1924,9500.0
2005-08-22 11:40:00,72.23,72.26,72.22,72.24,15900.0,39.1924,39.2087,39.187,39.1978,15900.0
2005-08-22 11:45:00,72.23,72.31,72.23,72.29,13800.0,39.1924,39.2358,39.1924,39.225,13800.0
2005-08-22 11:50:00,72.3,72.31,72.15,72.16,40800.0,39.2304,39.2358,39.149,39.1544,40800.0
2005-08-22 11:55:00,72.16,72.26,72.16,72.2,16100.0,39.1544,39.2087,39.1544,39.1761,16100.0
2005-08-22 12:00:00,72.2,72.21,72.17,72.17,41000.0,39.1761,39.1816,39.1599,39.1599,41000.0
2005-08-22 12:05:00,72.17,72.24,72.15,72.2,21800.0,39.1599,39.1978,39.149,39.1761,21800.0
2005-08-22 12:10:00,72.19,72.2,72.15,72.15,41700.0,39.1707,39.1761,39.149,39.149,41700.0
2005-08-22 12:15:00,72.16,72.16,72.14,72.15,16500.0,39.1544,39.1544,39.1436,39.149,16500.0
2005-08-22 12:20:00,72.15,72.18,72.14,72.15,26500.0,39.149,39.1653,39.1436,39.149,26500.0
2005-08-22 12:25:00,72.14,72.14,72.04,72.08,22700.0,39.1436,39.1436,39.0893,39.111,22700.0
2005-08-22 12:30:00,72.08,72.08,72.02,72.03,27500.0,39.111,39.111,39.0785,39.0839,27500.0
2005-08-22 12:35:00,72.02,72.03,71.88,71.93,52300.0,39.0785,39.0839,39.0025,39.0296,52300.0
2005-08-22 12:40:00,71.93,71.97,71.91,71.95,42400.0,39.0296,39.0513,39.0188,39.0405,42400.0
2005-08-22 12:45:00,71.95,72.05,71.95,72.04,30000.0,39.0405,39.0947,39.0405,39.0893,30000.0
2005-08-22 12:50:00,72.05,72.07,72.02,72.05,20700.0,39.0947,39.1056,39.0785,39.0947,20700.0
2005-08-22 12:55:00,72.04,72.07,72.03,72.03,15600.0,39.0893,39.1056,39.0839,39.0839,15600.0
2005-08-22 13:00:00,72.03,72.04,72.02,72.04,18000.0,39.0839,39.0893,39.0785,39.0893,18000.0
2005-08-22 13:05:00,72.04,72.04,72.02,72.02,8600.0,39.0893,39.0893,39.0785,39.0785,8600.0
2005-08-22 13:10:00,72.02,72.03,71.91,71.92,49600.0,39.0785,39.0839,39.0188,39.0242,49600.0
2005-08-22 13:15:00,71.93,71.97,71.81,71.88,28700.0,39.0296,39.0513,38.9645,39.0025,28700.0
2005-08-22 13:20:00,71.9,71.99,71.9,71.99,16100.0,39.0134,39.0622,39.0134,39.0622,16100.0
2005-08-22 13:25:00,71.99,72.11,71.94,72.06,19300.0,39.0622,39.1273,39.0351,39.1002,19300.0
2005-08-22 13:30:00,72.05,72.06,72.04,72.06,28200.0,39.0947,39.1002,39.0893,39.1002,28200.0
2005-08-22 13:35:00,72.06,72.07,72.02,72.05,14600.0,39.1002,39.1056,39.0785,39.0947,14600.0
2005-08-22 13:40:00,72.05,72.06,72.05,72.05,8600.0,39.0947,39.1002,39.0947,39.0947,8600.0
2005-08-22 13:45:00,72.05,72.12,72.05,72.08,13500.0,39.0947,39.1327,39.0947,39.111,13500.0
2005-08-22 13:50:00,72.08,72.13,72.06,72.13,17500.0,39.111,39.1382,39.1002,39.1382,17500.0
2005-08-22 13:55:00,72.14,72.23,72.14,72.19,16000.0,39.1436,39.1924,39.1436,39.1707,16000.0
2005-08-22 14:00:00,72.19,72.19,72.07,72.07,12900.0,39.1707,39.1707,39.1056,39.1056,12900.0
2005-08-22 14:05:00,72.09,72.17,72.09,72.17,14500.0,39.1165,39.1599,39.1165,39.1599,14500.0
2005-08-22 14:10:00,72.16,72.16,72.08,72.15,12200.0,39.1544,39.1544,39.111,39.149,12200.0
2005-08-22 14:15:00,72.15,72.24,72.14,72.14,13700.0,39.149,39.1978,39.1436,39.1436,13700.0
2005-08-22 14:20:00,72.12,72.22,72.12,72.13,22200.0,39.1327,39.187,39.1327,39.1382,22200.0
2005-08-22 14:25:00,72.15,72.19,72.12,72.16,18200.0,39.149,39.1707,39.1327,39.1544,18200.0
2005-08-22 14:30:00,72.15,72.16,72.09,72.16,15200.0,39.149,39.1544,39.1165,39.1544,15200.0
2005-08-22 14:35:00,72.14,72.29,72.14,72.18,24900.0,39.1436,39.225,39.1436,39.1653,24900.0
2005-08-22 14:40:00,72.18,72.25,72.15,72.19,20500.0,39.1653,39.2033,39.149,39.1707,20500.0
2005-08-22 14:45:00,72.19,72.29,72.17,72.21,12200.0,39.1707,39.225,39.1599,39.1816,12200.0
2005-08-22 14:50:00,72.21,72.25,72.16,72.18,11900.0,39.1816,39.2033,39.1544,39.1653,11900.0
2005-08-22 14:55:00,72.18,72.2,72.09,72.15,23700.0,39.1653,39.1761,39.1165,39.149,23700.0
2005-08-22 15:00:00,72.15,72.18,72.11,72.18,18800.0,39.149,39.1653,39.1273,39.1653,18800.0
2005-08-22 15:05:00,72.19,72.19,72.14,72.19,29500.0,39.1707,39.1707,39.1436,39.1707,29500.0
2005-08-22 15:10:00,72.19,72.27,72.17,72.26,21200.0,39.1707,39.2141,39.1599,39.2087,21200.0
2005-08-22 15:15:00,72.27,72.27,72.19,72.19,8700.0,39.2141,39.2141,39.1707,39.1707,8700.0
2005-08-22 15:20:00,72.19,72.24,72.15,72.21,29200.0,39.1707,39.1978,39.149,39.1816,29200.0
2005-08-22 15:25:00,72.18,72.29,72.1,72.25,32200.0,39.1653,39.225,39.1219,39.2033,32200.0
2005-08-22 15:30:00,72.25,72.28,72.22,72.27,33400.0,39.2033,39.2195,39.187,39.2141,33400.0
2005-08-22 15:35:00,72.26,72.35,72.26,72.35,15100.0,39.2087,39.2575,39.2087,39.2575,15100.0
2005-08-22 15:40:00,72.35,72.36,72.31,72.32,30800.0,39.2575,39.263,39.2358,39.2413,30800.0
2005-08-22 15:45:00,72.32,72.37,72.26,72.26,35800.0,39.2413,39.2684,39.2087,39.2087,35800.0
2005-08-22 15:50:00,72.27,72.36,72.23,72.34,52100.0,39.2141,39.263,39.1924,39.2521,52100.0
2005-08-22 15:55:00,72.34,72.4,72.31,72.38,56700.0,39.2521,39.2847,39.2358,39.2738,56700.0
2005-08-23 09:30:00,72.36,72.5,72.35,72.5,35700.0,39.263,39.3389,39.2575,39.3389,35700.0
2005-08-23 09:35:00,72.49,72.5,72.37,72.37,14900.0,39.3335,39.3389,39.2684,39.2684,14900.0
2005-08-23 09:40:00,72.37,72.38,72.05,72.07,37800.0,39.2684,39.2738,39.0947,39.1056,37800.0
2005-08-23 09:45:00,72.05,72.12,72.04,72.1,22600.0,39.0947,39.1327,39.0893,39.1219,22600.0
2005-08-23 09:50:00,72.1,72.14,72.09,72.1,38600.0,39.1219,39.1436,39.1165,39.1219,38600.0
2005-08-23 09:55:00,72.09,72.1,72.02,72.03,69000.0,39.1165,39.1219,39.0785,39.0839,69000.0
2005-08-23 10:00:00,72.06,72.06,72.01,72.05,96700.0,39.1002,39.1002,39.073,39.0947,96700.0
2005-08-23 10:05:00,72.05,72.09,72.0,72.02,87000.0,39.0947,39.1165,39.0676,39.0785,87000.0
2005-08-23 10:10:00,72.02,72.15,71.96,72.08,43300.0,39.0785,39.149,39.0459,39.111,43300.0
2005-08-23 10:15:00,72.11,72.11,72.01,72.03,22500.0,39.1273,39.1273,39.073,39.0839,22500.0
2005-08-23 10:20:00,72.03,72.29,72.02,72.29,20800.0,39.0839,39.225,39.0785,39.225,20800.0
2005-08-23 10:25:00,72.25,72.37,72.25,72.33,42600.0,39.2033,39.2684,39.2033,39.2467,42600.0
2005-08-23 10:30:00,72.33,72.38,72.32,72.35,48100.0,39.2467,39.2738,39.2413,39.2575,48100.0
2005-08-23 10:35:00,72.34,72.38,72.28,72.32,32500.0,39.2521,39.2738,39.2195,39.2413,32500.0
2005-08-23 10:40:00,72.33,72.38,72.29,72.38,32600.0,39.2467,39.2738,39.225,39.2738,32600.0
2005-08-23 10:45:00,72.44,72.44,72.33,72.33,31000.0,39.3064,39.3064,39.2467,39.2467,31000.0
2005-08-23 10:50:00,72.34,72.36,72.33,72.35,15200.0,39.2521,39.263,39.2467,39.2575,15200.0
2005-08-23 10:55:00,72.36,72.43,72.33,72.43,31200.0,39.263,39.3009,39.2467,39.3009,31200.0
2005-08-23 11:00:00,72.41,72.41,72.34,72.37,28200.0,39.2901,39.2901,39.2521,39.2684,28200.0
2005-08-23 11:05:00,72.35,72.36,72.1,72.18,30600.0,39.2575,39.263,39.1219,39.1653,30600.0
2005-08-23 11:10:00,72.18,72.22,72.13,72.14,9600.0,39.1653,39.187,39.1382,39.1436,9600.0
2005-08-23 11:15:00,72.14,72.17,72.13,72.14,16400.0,39.1436,39.1599,39.1382,39.1436,16400.0
2005-08-23 11:20:00,72.14,72.24,72.14,72.21,18300.0,39.1436,39.1978,39.1436,39.1816,18300.0
2005-08-23 11:25:00,72.2,72.2,72.15,72.16,6900.0,39.1761,39.1761,39.149,39.1544,6900.0
2005-08-23 11:30:00,72.15,72.15,72.06,72.07,22300.0,39.149,39.149,39.1002,39.1056,22300.0
2005-08-23 11:35:00,72.07,72.07,72.02,72.02,23300.0,39.1056,39.1056,39.0785,39.0785,23300.0
2005-08-23 11:40:00,72.02,72.03,72.02,72.02,19700.0,39.0785,39.0839,39.0785,39.0785,19700.0
2005-08-23 11:45:00,72.02,72.05,72.0,72.0,44400.0,39.0785,39.0947,39.0676,39.0676,44400.0
2005-08-23 11:50:00,72.0,72.02,72.0,72.01,34600.0,39.0676,39.0785,39.0676,39.073,34600.0
2005-08-23 11:55:00,72.01,72.01,71.98,71.99,29800.0,39.073,39.073,39.0568,39.0622,29800.0
2005-08-23 12:00:00,71.99,71.99,71.86,71.9,60300.0,39.0622,39.0622,38.9917,39.0134,60300.0
2005-08-23 12:05:00,71.89,72.01,71.89,72.01,45700.0,39.0079,39.073,39.0079,39.073,45700.0
2005-08-23 12:10:00,72.07,72.07,71.98,71.98,41600.0,39.1056,39.1056,39.0568,39.0568,41600.0
2005-08-23 12:15:00,71.97,71.97,71.92,71.93,8700.0,39.0513,39.0513,39.0242,39.0296,8700.0
2005-08-23 12:20:00,71.94,71.97,71.94,71.95,10600.0,39.0351,39.0513,39.0351,39.0405,10600.0
2005-08-23 12:25:00,71.95,72.02,71.94,71.96,26100.0,39.0405,39.0785,39.0351,39.0459,26100.0
2005-08-23 12:30:00,71.93,72.05,71.93,72.05,46500.0,39.0296,39.0947,39.0296,39.0947,46500.0
2005-08-23 12:35:00,72.05,72.05,71.96,71.96,17300.0,39.0947,39.0947,39.0459,39.0459,17300.0
2005-08-23 12:40:00,71.94,71.98,71.92,71.92,17000.0,39.0351,39.0568,39.0242,39.0242,17000.0
2005-08-23 12:45:00,71.92,72.04,71.92,72.04,25500.0,39.0242,39.0893,39.0242,39.0893,25500.0
2005-08-23 12:50:00,72.05,72.07,72.02,72.05,11800.0,39.0947,39.1056,39.0785,39.0947,11800.0
2005-08-23 12:55:00,72.05,72.06,71.98,72.02,24100.0,39.0947,39.1002,39.0568,39.0785,24100.0
2005-08-23 13:00:00,72.02,72.02,71.99,72.0,10800.0,39.0785,39.0785,39.0622,39.0676,10800.0
2005-08-23 13:05:00,72.01,72.05,72.0,72.05,16500.0,39.073,39.0947,39.0676,39.0947,16500.0
2005-08-23 13:10:00,72.05,72.12,72.05,72.08,26100.0,39.0947,39.1327,39.0947,39.111,26100.0
2005-08-23 13:15:00,72.08,72.08,72.01,72.01,30700.0,39.111,39.111,39.073,39.073,30700.0
2005-08-23 13:20:00,72.01,72.01,71.91,71.94,16200.0,39.073,39.073,39.0188,39.0351,16200.0
2005-08-23 13:25:00,71.94,71.99,71.94,71.97,6200.0,39.0351,39.0622,39.0351,39.0513,6200.0
2005-08-23 13:30:00,71.97,71.98,71.95,71.96,30400.0,39.0513,39.0568,39.0405,39.0459,30400.0
2005-08-23 13:35:00,71.96,71.97,71.95,71.96,11300.0,39.0459,39.0513,39.0405,39.0459,11300.0
2005-08-23 13:40:00,71.96,72.07,71.94,72.02,20700.0,39.0459,39.1056,39.0351,39.0785,20700.0
2005-08-23 13:45:00,72.02,72.05,71.99,72.03,14800.0,39.0785,39.0947,39.0622,39.0839,14800.0
2005-08-23 13:50:00,72.02,72.07,72.02,72.07,22900.0,39.0785,39.1056,39.0785,39.1056,22900.0
2005-08-23 13:55:00,72.07,72.07,72.04,72.05,9900.0,39.1056,39.1056,39.0893,39.0947,9900.0
2005-08-23 14:00:00,72.04,72.05,71.99,72.01,24900.0,39.0893,39.0947,39.0622,39.073,24900.0
2005-08-23 14:05:00,72.02,72.09,72.02,72.05,15200.0,39.0785,39.1165,39.0785,39.0947,15200.0
2005-08-23 14:10:00,72.06,72.06,72.01,72.06,15600.0,39.1002,39.1002,39.073,39.1002,15600.0
2005-08-23 14:15:00,72.06,72.07,72.03,72.03,6700.0,39.1002,39.1056,39.0839,39.0839,6700.0
2005-08-23 14:20:00,72.03,72.15,72.02,72.12,34700.0,39.0839,39.149,39.0785,39.1327,34700.0
2005-08-23 14:25:00,72.12,72.18,72.12,72.15,20600.0,39.1327,39.1653,39.1327,39.149,20600.0
2005-08-23 14:30:00,72.15,72.15,72.11,72.12,23800.0,39.149,39.149,39.1273,39.1327,23800.0
2005-08-23 14:35:00,72.12,72.26,72.12,72.26,43900.0,39.1327,39.2087,39.1327,39.2087,43900.0
2005-08-23 14:40:00,72.26,72.32,72.22,72.23,21900.0,39.2087,39.2413,39.187,39.1924,21900.0
2005-08-23 14:45:00,72.24,72.29,72.22,72.22,10600.0,39.1978,39.225,39.187,39.187,10600.0
2005-08-23 14:50:00,72.22,72.28,72.18,72.26,48600.0,39.187,39.2195,39.1653,39.2087,48600.0
2005-08-23 14:55:00,72.25,72.25,72.22,72.22,15600.0,39.2033,39.2033,39.187,39.187,15600.0
2005-08-23 15:00:00,72.22,72.23,72.16,72.18,12500.0,39.187,39.1924,39.1544,39.1653,12500.0
2005-08-23 15:05:00,72.18,72.18,72.05,72.05,16900.0,39.1653,39.1653,39.0947,39.0947,16900.0
2005-08-23 15:10:00,72.05,72.15,72.04,72.14,37200.0,39.0947,39.149,39.0893,39.1436,37200.0
2005-08-23 15:15:00,72.14,72.15,72.11,72.12,46300.0,39.1436,39.149,39.1273,39.1327,46300.0
2005-08-23 15:20:00,72.12,72.16,72.09,72.12,32600.0,39.1327,39.1544,39.1165,39.1327,32600.0
2005-08-23 15:25:00,72.12,72.16,72.1,72.1,19400.0,39.1327,39.1544,39.1219,39.1219,19400.0
2005-08-23 15:30:00,72.1,72.16,72.1,72.1,42000.0,39.1219,39.1544,39.1219,39.1219,42000.0
2005-08-23 15:35:00,72.09,72.11,72.05,72.05,17100.0,39.1165,39.1273,39.0947,39.0947,17100.0
2005-08-23 15:40:00,72.05,72.05,71.95,72.0,48200.0,39.0947,39.0947,39.0405,39.0676,48200.0
2005-08-23 15:45:00,71.97,72.04,71.97,72.01,41600.0,39.0513,39.0893,39.0513,39.073,41600.0
2005-08-23 15:50:00,72.0,72.12,72.0,72.09,40900.0,39.0676,39.1327,39.0676,39.1165,40900.0
2005-08-23 15:55:00,72.09,72.11,72.05,72.1,78300.0,39.1165,39.1273,39.0947,39.1219,78300.0
2005-08-24 09:30:00,72.11,72.35,72.11,72.29,66300.0,39.1273,39.2575,39.1273,39.225,66300.0
2005-08-24 09:35:00,72.32,72.35,72.16,72.2,40700.0,39.2413,39.2575,39.1544,39.1761,40700.0
2005-08-24 09:40:00,72.22,72.27,72.16,72.22,48800.0,39.187,39.2141,39.1544,39.187,48800.0
2005-08-24 09:45:00,72.21,72.3,72.15,72.3,36400.0,39.1816,39.2304,39.149,39.2304,36400.0
2005-08-24 09:50:00,72.3,72.36,72.3,72.36,32100.0,39.2304,39.263,39.2304,39.263,32100.0
2005-08-24 09:55:00,72.36,72.39,72.24,72.39,39600.0,39.263,39.2792,39.1978,39.2792,39600.0
2005-08-24 10:00:00,72.38,72.48,72.35,72.48,21300.0,39.2738,39.3281,39.2575,39.3281,21300.0
2005-08-24 10:05:00,72.48,72.75,72.48,72.64,64300.0,39.3281,39.4746,39.3281,39.4149,64300.0
2005-08-24 10:10:00,72.65,72.73,72.62,72.63,37200.0,39.4203,39.4637,39.404,39.4095,37200.0
2005-08-24 10:15:00,72.63,72.65,72.59,72.65,21700.0,39.4095,39.4203,39.3878,39.4203,21700.0
2005-08-24 10:20:00,72.64,72.66,72.6,72.62,16200.0,39.4149,39.4257,39.3932,39.404,16200.0
2005-08-24 10:25:00,72.62,72.71,72.6,72.67,11200.0,39.404,39.4529,39.3932,39.4312,11200.0
2005-08-24 10:30:00,72.68,72.8,72.67,72.73,63700.0,39.4366,39.5017,39.4312,39.4637,63700.0
2005-08-24 10:35:00,72.73,72.95,72.73,72.84,53500.0,39.4637,39.5831,39.4637,39.5234,53500.0
2005-08-24 10:40:00,72.83,72.93,72.81,72.93,34800.0,39.518,39.5722,39.5071,39.5722,34800.0
2005-08-24 10:45:00,72.91,73.13,72.91,73.13,61400.0,39.5614,39.6808,39.5614,39.6808,61400.0
2005-08-24 10:50:00,73.13,73.23,73.11,73.23,34500.0,39.6808,39.735,39.6699,39.735,34500.0
2005-08-24 10:55:00,73.23,73.27,73.22,73.23,34000.0,39.735,39.7567,39.7296,39.735,34000.0
2005-08-24 11:00:00,73.23,73.25,73.19,73.2,29100.0,39.735,39.7459,39.7133,39.7187,29100.0
2005-08-24 11:05:00,73.2,73.26,73.13,73.14,36800.0,39.7187,39.7513,39.6808,39.6862,36800.0
2005-08-24 11:10:00,73.14,73.14,72.98,72.99,26500.0,39.6862,39.6862,39.5994,39.6048,26500.0
2005-08-24 11:15:00,72.98,72.98,72.88,72.89,20800.0,39.5994,39.5994,39.5451,39.5505,20800.0
2005-08-24 11:20:00,72.88,73.01,72.88,72.97,23500.0,39.5451,39.6157,39.5451,39.5939,23500.0
2005-08-24 11:25:00,72.97,73.05,72.97,73.05,20900.0,39.5939,39.6374,39.5939,39.6374,20900.0
2005-08-24 11:30:00,73.04,73.05,73.0,73.02,29500.0,39.6319,39.6374,39.6102,39.6211,29500.0
2005-08-24 11:35:00,73.02,73.03,72.99,73.0,14900.0,39.6211,39.6265,39.6048,39.6102,14900.0
2005-08-24 11:40:00,72.99,73.04,72.97,72.97,74800.0,39.6048,39.6319,39.5939,39.5939,74800.0
2005-08-24 11:45:00,72.99,73.02,72.96,73.02,7500.0,39.6048,39.6211,39.5885,39.6211,7500.0
2005-08-24 11:50:00,73.01,73.01,72.93,72.94,7500.0,39.6157,39.6157,39.5722,39.5777,7500.0
2005-08-24 11:55:00,72.94,73.13,72.93,73.07,29700.0,39.5777,39.6808,39.5722,39.6482,29700.0
2005-08-24 12:00:00,73.07,73.07,73.0,73.0,17000.0,39.6482,39.6482,39.6102,39.6102,17000.0
2005-08-24 12:05:00,73.01,73.01,72.96,73.01,15100.0,39.6157,39.6157,39.5885,39.6157,15100.0
2005-08-24 12:10:00,72.99,73.07,72.96,73.07,24400.0,39.6048,39.6482,39.5885,39.6482,24400.0
2005-08-24 12:15:00,73.04,73.05,73.02,73.03,8100.0,39.6319,39.6374,39.6211,39.6265,8100.0
2005-08-24 12:20:00,73.03,73.12,73.02,73.06,12100.0,39.6265,39.6753,39.6211,39.6428,12100.0
2005-08-24 12:25:00,73.05,73.23,73.05,73.17,28400.0,39.6374,39.735,39.6374,39.7025,28400.0
2005-08-24 12:30:00,73.17,73.17,73.11,73.11,8500.0,39.7025,39.7025,39.6699,39.6699,8500.0
2005-08-24 12:35:00,73.1,73.11,73.06,73.09,9200.0,39.6645,39.6699,39.6428,39.6591,9200.0
2005-08-24 12:40:00,73.09,73.16,73.09,73.16,9500.0,39.6591,39.697,39.6591,39.697,9500.0
2005-08-24 12:45:00,73.16,73.24,73.16,73.24,10500.0,39.697,39.7405,39.697,39.7405,10500.0
2005-08-24 12:50:00,73.23,73.3,73.2,73.3,89200.0,39.735,39.773,39.7187,39.773,89200.0
2005-08-24 12:55:00,73.3,73.3,73.23,73.25,7700.0,39.773,39.773,39.735,39.7459,7700.0
2005-08-24 13:00:00,73.26,73.29,73.21,73.21,14100.0,39.7513,39.7676,39.7242,39.7242,14100.0
2005-08-24 13:05:00,73.2,73.21,73.17,73.17,18100.0,39.7187,39.7242,39.7025,39.7025,18100.0
2005-08-24 13:10:00,73.17,73.17,73.15,73.15,11600.0,39.7025,39.7025,39.6916,39.6916,11600.0
2005-08-24 13:15:00,73.15,73.18,73.1,73.1,23000.0,39.6916,39.7079,39.6645,39.6645,23000.0
2005-08-24 13:20:00,73.09,73.14,73.07,73.14,6100.0,39.6591,39.6862,39.6482,39.6862,6100.0
2005-08-24 13:25:00,73.11,73.13,73.09,73.11,3500.0,39.6699,39.6808,39.6591,39.6699,3500.0
2005-08-24 13:30:00,73.1,73.12,73.09,73.09,6900.0,39.6645,39.6753,39.6591,39.6591,6900.0
2005-08-24 13:35:00,73.1,73.12,73.08,73.1,9200.0,39.6645,39.6753,39.6536,39.6645,9200.0
2005-08-24 13:40:00,73.08,73.1,73.07,73.07,17700.0,39.6536,39.6645,39.6482,39.6482,17700.0
2005-08-24 13:45:00,73.08,73.08,72.95,72.95,23500.0,39.6536,39.6536,39.5831,39.5831,23500.0
2005-08-24 13:50:00,72.96,72.96,72.79,72.8,16500.0,39.5885,39.5885,39.4963,39.5017,16500.0
2005-08-24 13:55:00,72.8,72.81,72.74,72.74,26800.0,39.5017,39.5071,39.4691,39.4691,26800.0
2005-08-24 14:00:00,72.73,72.77,72.72,72.75,33400.0,39.4637,39.4854,39.4583,39.4746,33400.0
2005-08-24 14:05:00,72.74,72.84,72.73,72.84,13800.0,39.4691,39.5234,39.4637,39.5234,13800.0
2005-08-24 14:10:00,72.86,72.88,72.84,72.84,17500.0,39.5343,39.5451,39.5234,39.5234,17500.0
2005-08-24 14:15:00,72.84,72.84,72.75,72.78,18300.0,39.5234,39.5234,39.4746,39.4909,18300.0
2005-08-24 14:20:00,72.77,72.77,72.64,72.66,25000.0,39.4854,39.4854,39.4149,39.4257,25000.0
2005-08-24 14:25:00,72.67,72.69,72.65,72.67,10400.0,39.4312,39.442,39.4203,39.4312,10400.0
2005-08-24 14:30:00,72.67,72.7,72.59,72.59,33800.0,39.4312,39.4474,39.3878,39.3878,33800.0
2005-08-24 14:35:00,72.59,72.62,72.56,72.6,23200.0,39.3878,39.404,39.3715,39.3932,23200.0
2005-08-24 14:40:00,72.6,72.6,72.51,72.54,17100.0,39.3932,39.3932,39.3443,39.3606,17100.0
2005-08-24 14:45:00,72.54,72.54,72.41,72.42,20000.0,39.3606,39.3606,39.2901,39.2955,20000.0
2005-08-24 14:50:00,72.42,72.48,72.41,72.48,9500.0,39.2955,39.3281,39.2901,39.3281,9500.0
2005-08-24 14:55:00,72.47,72.5,72.4,72.42,29300.0,39.3226,39.3389,39.2847,39.2955,29300.0
2005-08-24 15:00:00,72.42,72.42,72.21,72.25,65000.0,39.2955,39.2955,39.1816,39.2033,65000.0
2005-08-24 15:05:00,72.23,72.27,72.14,72.15,31400.0,39.1924,39.2141,39.1436,39.149,31400.0
2005-08-24 15:10:00,72.15,72.16,72.03,72.04,46300.0,39.149,39.1544,39.0839,39.0893,46300.0
2005-08-24 15:15:00,72.04,72.13,72.04,72.12,27100.0,39.0893,39.1382,39.0893,39.1327,27100.0
2005-08-24 15:20:00,72.13,72.15,72.11,72.14,33100.0,39.1382,39.149,39.1273,39.1436,33100.0
2005-08-24 15:25:00,72.14,72.14,72.05,72.06,30000.0,39.1436,39.1436,39.0947,39.1002,30000.0
2005-08-24 15:30:00,72.05,72.07,72.02,72.04,31900.0,39.0947,39.1056,39.0785,39.0893,31900.0
2005-08-24 15:35:00,72.05,72.23,72.04,72.19,24800.0,39.0947,39.1924,39.0893,39.1707,24800.0
2005-08-24 15:40:00,72.18,72.18,72.05,72.06,26900.0,39.1653,39.1653,39.0947,39.1002,26900.0
2005-08-24 15:45:00,72.06,72.07,72.02,72.03,41700.0,39.1002,39.1056,39.0785,39.0839,41700.0
2005-08-24 15:50:00,72.03,72.03,71.93,71.94,62100.0,39.0839,39.0839,39.0296,39.0351,62100.0
2005-08-24 15:55:00,71.94,71.98,71.94,71.97,35100.0,39.0351,39.0568,39.0351,39.0513,35100.0
2005-08-25 09:30:00,71.94,72.08,71.93,72.08,111300.0,39.0351,39.111,39.0296,39.111,111300.0
2005-08-25 09:35:00,72.08,72.18,71.95,72.08,21900.0,39.111,39.1653,39.0405,39.111,21900.0
2005-08-25 09:40:00,72.03,72.04,71.84,71.87,15700.0,39.0839,39.0893,38.9808,38.9971,15700.0
2005-08-25 09:45:00,71.86,71.88,71.69,71.71,35100.0,38.9917,39.0025,38.8994,38.9103,35100.0
2005-08-25 09:50:00,71.71,71.8,71.7,71.72,15100.0,38.9103,38.9591,38.9048,38.9157,15100.0
2005-08-25 09:55:00,71.72,71.79,71.53,71.59,39800.0,38.9157,38.9537,38.8126,38.8452,39800.0
2005-08-25 10:00:00,71.59,71.64,71.55,71.63,14300.0,38.8452,38.8723,38.8234,38.8669,14300.0
2005-08-25 10:05:00,71.62,71.99,71.62,71.73,55800.0,38.8614,39.0622,38.8614,38.9211,55800.0
2005-08-25 10:10:00,71.73,71.74,71.69,71.72,22200.0,38.9211,38.9265,38.8994,38.9157,22200.0
2005-08-25 10:15:00,71.72,71.74,71.69,71.7,14900.0,38.9157,38.9265,38.8994,38.9048,14900.0
2005-08-25 10:20:00,71.7,71.73,71.67,71.73,12000.0,38.9048,38.9211,38.8886,38.9211,12000.0
2005-08-25 10:25:00,71.73,71.82,71.73,71.82,11000.0,38.9211,38.9699,38.9211,38.9699,11000.0
2005-08-25 10:30:00,71.82,71.93,71.82,71.92,45000.0,38.9699,39.0296,38.9699,39.0242,45000.0
2005-08-25 10:35:00,71.87,71.93,71.87,71.92,16800.0,38.9971,39.0296,38.9971,39.0242,16800.0
2005-08-25 10:40:00,71.9,71.95,71.83,71.94,24400.0,39.0134,39.0405,38.9754,39.0351,24400.0
2005-08-25 10:45:00,71.98,71.98,71.89,71.9,27100.0,39.0568,39.0568,39.0079,39.0134,27100.0
2005-08-25 10:50:00,71.9,71.92,71.9,71.91,7800.0,39.0134,39.0242,39.0134,39.0188,7800.0
2005-08-25 10:55:00,71.9,71.9,71.85,71.87,26600.0,39.0134,39.0134,38.9862,38.9971,26600.0
2005-08-25 11:00:00,71.9,71.98,71.89,71.97,19900.0,39.0134,39.0568,39.0079,39.0513,19900.0
2005-08-25 11:05:00,71.99,71.99,71.93,71.93,11400.0,39.0622,39.0622,39.0296,39.0296,11400.0
2005-08-25 11:10:00,71.93,71.94,71.91,71.94,20700.0,39.0296,39.0351,39.0188,39.0351,20700.0
2005-08-25 11:15:00,71.94,71.96,71.93,71.96,9800.0,39.0351,39.0459,39.0296,39.0459,9800.0
2005-08-25 11:20:00,71.95,71.95,71.92,71.93,6000.0,39.0405,39.0405,39.0242,39.0296,6000.0
2005-08-25 11:25:00,71.93,71.94,71.92,71.93,3700.0,39.0296,39.0351,39.0242,39.0296,3700.0
2005-08-25 11:30:00,71.92,71.93,71.88,71.89,7900.0,39.0242,39.0296,39.0025,39.0079,7900.0
2005-08-25 11:35:00,71.88,71.89,71.82,71.86,12500.0,39.0025,39.0079,38.9699,38.9917,12500.0
2005-08-25 11:40:00,71.85,71.9,71.83,71.87,59200.0,38.9862,39.0134,38.9754,38.9971,59200.0
2005-08-25 11:45:00,71.88,71.88,71.78,71.83,10500.0,39.0025,39.0025,38.9482,38.9754,10500.0
2005-08-25 11:50:00,71.84,71.88,71.83,71.86,7000.0,38.9808,39.0025,38.9754,38.9917,7000.0
2005-08-25 11:55:00,71.88,71.88,71.87,71.87,4900.0,39.0025,39.0025,38.9971,38.9971,4900.0
2005-08-25 12:00:00,71.87,71.88,71.83,71.88,10900.0,38.9971,39.0025,38.9754,39.0025,10900.0
2005-08-25 12:05:00,71.88,71.9,71.86,71.9,35200.0,39.0025,39.0134,38.9917,39.0134,35200.0
2005-08-25 12:10:00,71.9,71.9,71.88,71.89,28500.0,39.0134,39.0134,39.0025,39.0079,28500.0
2005-08-25 12:15:00,71.89,71.9,71.87,71.89,7100.0,39.0079,39.0134,38.9971,39.0079,7100.0
2005-08-25 12:20:00,71.89,71.9,71.83,71.83,11000.0,39.0079,39.0134,38.9754,38.9754,11000.0
2005-08-25 12:25:00,71.84,71.85,71.82,71.83,4800.0,38.9808,38.9862,38.9699,38.9754,4800.0
2005-08-25 12:30:00,71.82,71.84,71.78,71.84,11900.0,38.9699,38.9808,38.9482,38.9808,11900.0
2005-08-25 12:35:00,71.83,71.84,71.82,71.84,7900.0,38.9754,38.9808,38.9699,38.9808,7900.0
2005-08-25 12:40:00,71.85,71.9,71.85,71.9,1500.0,38.9862,39.0134,38.9862,39.0134,1500.0
2005-08-25 12:45:00,71.89,71.91,71.86,71.86,5900.0,39.0079,39.0188,38.9917,38.9917,5900.0
2005-08-25 12:50:00,71.83,71.9,71.82,71.88,6500.0,38.9754,39.0134,38.9699,39.0025,6500.0
2005-08-25 12:55:00,71.89,71.89,71.83,71.83,4800.0,39.0079,39.0079,38.9754,38.9754,4800.0
2005-08-25 13:00:00,71.83,71.85,71.83,71.85,4000.0,38.9754,38.9862,38.9754,38.9862,4000.0
2005-08-25 13:05:00,71.86,71.87,71.83,71.84,2500.0,38.9917,38.9971,38.9754,38.9808,2500.0
2005-08-25 13:10:00,71.84,71.85,71.83,71.83,10500.0,38.9808,38.9862,38.9754,38.9754,10500.0
2005-08-25 13:15:00,71.83,71.85,71.8,71.8,29700.0,38.9754,38.9862,38.9591,38.9591,29700.0
2005-08-25 13:20:00,71.81,71.85,71.79,71.79,7700.0,38.9645,38.9862,38.9537,38.9537,7700.0
2005-08-25 13:25:00,71.8,71.88,71.8,71.83,6000.0,38.9591,39.0025,38.9591,38.9754,6000.0
2005-08-25 13:30:00,71.82,71.84,71.8,71.83,9500.0,38.9699,38.9808,38.9591,38.9754,9500.0
2005-08-25 13:35:00,71.83,71.84,71.76,71.76,11300.0,38.9754,38.9808,38.9374,38.9374,11300.0
2005-08-25 13:40:00,71.77,71.82,71.77,71.77,6600.0,38.9428,38.9699,38.9428,38.9428,6600.0
2005-08-25 13:45:00,71.8,71.84,71.79,71.82,14700.0,38.9591,38.9808,38.9537,38.9699,14700.0
2005-08-25 13:50:00,71.81,71.83,71.78,71.8,6400.0,38.9645,38.9754,38.9482,38.9591,6400.0
2005-08-25 13:55:00,71.81,71.82,71.77,71.81,9300.0,38.9645,38.9699,38.9428,38.9645,9300.0
2005-08-25 14:00:00,71.8,71.8,71.75,71.78,12900.0,38.9591,38.9591,38.932,38.9482,12900.0
2005-08-25 14:05:00,71.78,71.81,71.77,71.77,5400.0,38.9482,38.9645,38.9428,38.9428,5400.0
2005-08-25 14:10:00,71.79,71.81,71.76,71.76,10200.0,38.9537,38.9645,38.9374,38.9374,10200.0
2005-08-25 14:15:00,71.76,71.84,71.76,71.79,7000.0,38.9374,38.9808,38.9374,38.9537,7000.0
2005-08-25 14:20:00,71.81,71.91,71.8,71.89,12700.0,38.9645,39.0188,38.9591,39.0079,12700.0
2005-08-25 14:25:00,71.87,71.87,71.82,71.86,6900.0,38.9971,38.9971,38.9699,38.9917,6900.0
2005-08-25 14:30:00,71.86,71.91,71.86,71.87,7700.0,38.9917,39.0188,38.9917,38.9971,7700.0
2005-08-25 14:35:00,71.87,71.88,71.83,71.88,4500.0,38.9971,39.0025,38.9754,39.0025,4500.0
2005-08-25 14:40:00,71.88,71.89,71.83,71.88,9400.0,39.0025,39.0079,38.9754,39.0025,9400.0
2005-08-25 14:45:00,71.88,71.9,71.81,71.82,7900.0,39.0025,39.0134,38.9645,38.9699,7900.0
2005-08-25 14:50:00,71.82,71.84,71.77,71.84,12500.0,38.9699,38.9808,38.9428,38.9808,12500.0
2005-08-25 14:55:00,71.86,71.97,71.86,71.96,8100.0,38.9917,39.0513,38.9917,39.0459,8100.0
2005-08-25 15:00:00,71.96,71.97,71.88,71.92,14700.0,39.0459,39.0513,39.0025,39.0242,14700.0
2005-08-25 15:05:00,71.91,71.92,71.85,71.88,28700.0,39.0188,39.0242,38.9862,39.0025,28700.0
2005-08-25 15:10:00,71.9,71.91,71.85,71.9,12800.0,39.0134,39.0188,38.9862,39.0134,12800.0
2005-08-25 15:15:00,71.9,71.91,71.86,71.86,8800.0,39.0134,39.0188,38.9917,38.9917,8800.0
2005-08-25 15:20:00,71.85,71.88,71.85,71.87,5100.0,38.9862,39.0025,38.9862,38.9971,5100.0
2005-08-25 15:25:00,71.87,71.87,71.8,71.8,14300.0,38.9971,38.9971,38.9591,38.9591,14300.0
2005-08-25 15:30:00,71.8,71.85,71.77,71.84,13200.0,38.9591,38.9862,38.9428,38.9808,13200.0
2005-08-25 15:35:00,71.84,71.88,71.83,71.84,11400.0,38.9808,39.0025,38.9754,38.9808,11400.0
2005-08-25 15:40:00,71.85,71.85,71.79,71.83,20500.0,38.9862,38.9862,38.9537,38.9754,20500.0
2005-08-25 15:45:00,71.83,71.85,71.82,71.83,16700.0,38.9754,38.9862,38.9699,38.9754,16700.0
2005-08-25 15:50:00,71.83,71.86,71.81,71.86,22000.0,38.9754,38.9917,38.9645,38.9917,22000.0
2005-08-25 15:55:00,71.85,71.91,71.85,71.89,19000.0,38.9862,39.0188,38.9862,39.0079,19000.0
2005-08-26 09:30:00,71.91,71.91,71.84,71.85,26200.0,39.0188,39.0188,38.9808,38.9862,26200.0
2005-08-26 09:35:00,71.75,71.8,71.71,71.73,7200.0,38.932,38.9591,38.9103,38.9211,7200.0
2005-08-26 09:40:00,71.73,71.73,71.7,71.71,22500.0,38.9211,38.9211,38.9048,38.9103,22500.0
2005-08-26 09:45:00,71.71,71.71,71.55,71.55,42900.0,38.9103,38.9103,38.8234,38.8234,42900.0
2005-08-26 09:50:00,71.55,71.7,71.55,71.65,21900.0,38.8234,38.9048,38.8234,38.8777,21900.0
2005-08-26 09:55:00,71.66,71.77,71.65,71.71,33900.0,38.8831,38.9428,38.8777,38.9103,33900.0
2005-08-26 10:00:00,71.71,71.71,71.65,71.68,56200.0,38.9103,38.9103,38.8777,38.894,56200.0
2005-08-26 10:05:00,71.68,71.74,71.68,71.7,53000.0,38.894,38.9265,38.894,38.9048,53000.0
2005-08-26 10:10:00,71.68,71.71,71.56,71.61,94200.0,38.894,38.9103,38.8289,38.856,94200.0
2005-08-26 10:15:00,71.62,71.78,71.61,71.62,27500.0,38.8614,38.9482,38.856,38.8614,27500.0
2005-08-26 10:20:00,71.6,71.73,71.6,71.7,22400.0,38.8506,38.9211,38.8506,38.9048,22400.0
2005-08-26 10:25:00,71.7,71.7,71.6,71.61,14000.0,38.9048,38.9048,38.8506,38.856,14000.0
2005-08-26 10:30:00,71.63,71.7,71.62,71.7,7100.0,38.8669,38.9048,38.8614,38.9048,7100.0
2005-08-26 10:35:00,71.68,71.7,71.67,71.68,5900.0,38.894,38.9048,38.8886,38.894,5900.0
2005-08-26 10:40:00,71.67,71.68,71.58,71.61,21000.0,38.8886,38.894,38.8397,38.856,21000.0
2005-08-26 10:45:00,71.61,71.66,71.57,71.61,12200.0,38.856,38.8831,38.8343,38.856,12200.0
2005-08-26 10:50:00,71.61,71.66,71.57,71.57,12600.0,38.856,38.8831,38.8343,38.8343,12600.0
2005-08-26 10:55:00,71.57,71.62,71.57,71.62,9100.0,38.8343,38.8614,38.8343,38.8614,9100.0
2005-08-26 11:00:00,71.62,71.62,71.58,71.61,4800.0,38.8614,38.8614,38.8397,38.856,4800.0
2005-08-26 11:05:00,71.61,71.64,71.56,71.57,15200.0,38.856,38.8723,38.8289,38.8343,15200.0
2005-08-26 11:10:00,71.57,71.58,71.56,71.57,12000.0,38.8343,38.8397,38.8289,38.8343,12000.0
2005-08-26 11:15:00,71.57,71.6,71.55,71.59,21400.0,38.8343,38.8506,38.8234,38.8452,21400.0
2005-08-26 11:20:00,71.59,71.59,71.55,71.55,28200.0,38.8452,38.8452,38.8234,38.8234,28200.0
2005-08-26 11:25:00,71.56,71.56,71.48,71.48,20000.0,38.8289,38.8289,38.7855,38.7855,20000.0
2005-08-26 11:30:00,71.48,71.48,71.4,71.4,27800.0,38.7855,38.7855,38.7421,38.7421,27800.0
2005-08-26 11:35:00,71.4,71.4,71.27,71.29,29400.0,38.7421,38.7421,38.6715,38.6824,29400.0
2005-08-26 11:40:00,71.28,71.32,71.26,71.29,9100.0,38.6769,38.6986,38.6661,38.6824,9100.0
2005-08-26 11:45:00,71.28,71.28,71.25,71.28,33100.0,38.6769,38.6769,38.6607,38.6769,33100.0
2005-08-26 11:50:00,71.27,71.28,71.19,71.19,51600.0,38.6715,38.6769,38.6281,38.6281,51600.0
2005-08-26 11:55:00,71.18,71.25,71.18,71.22,15400.0,38.6227,38.6607,38.6227,38.6444,15400.0
2005-08-26 12:00:00,71.21,71.27,71.21,71.27,38400.0,38.639,38.6715,38.639,38.6715,38400.0
2005-08-26 12:05:00,71.27,71.3,71.26,71.28,9400.0,38.6715,38.6878,38.6661,38.6769,9400.0
2005-08-26 12:10:00,71.28,71.36,71.28,71.33,7300.0,38.6769,38.7204,38.6769,38.7041,7300.0
2005-08-26 12:15:00,71.33,71.48,71.33,71.46,31300.0,38.7041,38.7855,38.7041,38.7746,31300.0
2005-08-26 12:20:00,71.46,71.47,71.37,71.41,11200.0,38.7746,38.78,38.7258,38.7475,11200.0
2005-08-26 12:25:00,71.41,71.51,71.41,71.51,9200.0,38.7475,38.8017,38.7475,38.8017,9200.0
2005-08-26 12:30:00,71.5,71.5,71.46,71.48,26300.0,38.7963,38.7963,38.7746,38.7855,26300.0
2005-08-26 12:35:00,71.48,71.52,71.48,71.51,23800.0,38.7855,38.8072,38.7855,38.8017,23800.0
2005-08-26 12:40:00,71.5,71.51,71.5,71.51,16600.0,38.7963,38.8017,38.7963,38.8017,16600.0
2005-08-26 12:45:00,71.5,71.51,71.48,71.5,5700.0,38.7963,38.8017,38.7855,38.7963,5700.0
2005-08-26 12:50:00,71.5,71.5,71.35,71.4,46200.0,38.7963,38.7963,38.7149,38.7421,46200.0
2005-08-26 12:55:00,71.39,71.39,71.36,71.37,4300.0,38.7366,38.7366,38.7204,38.7258,4300.0
2005-08-26 13:00:00,71.37,71.46,71.37,71.46,10400.0,38.7258,38.7746,38.7258,38.7746,10400.0
2005-08-26 13:05:00,71.44,71.45,71.41,71.41,9500.0,38.7638,38.7692,38.7475,38.7475,9500.0
2005-08-26 13:10:00,71.4,71.42,71.36,71.39,61900.0,38.7421,38.7529,38.7204,38.7366,61900.0
2005-08-26 13:15:00,71.39,71.4,71.35,71.39,67900.0,38.7366,38.7421,38.7149,38.7366,67900.0
2005-08-26 13:20:00,71.38,71.38,71.28,71.3,38000.0,38.7312,38.7312,38.6769,38.6878,38000.0
2005-08-26 13:25:00,71.28,71.31,71.25,71.25,82000.0,38.6769,38.6932,38.6607,38.6607,82000.0
2005-08-26 13:30:00,71.25,71.26,71.24,71.25,15500.0,38.6607,38.6661,38.6552,38.6607,15500.0
2005-08-26 13:35:00,71.25,71.25,71.19,71.2,43300.0,38.6607,38.6607,38.6281,38.6335,43300.0
2005-08-26 13:40:00,71.19,71.19,71.13,71.16,26300.0,38.6281,38.6281,38.5956,38.6118,26300.0
2005-08-26 13:45:00,71.15,71.18,71.15,71.18,11500.0,38.6064,38.6227,38.6064,38.6227,11500.0
2005-08-26 13:50:00,71.18,71.25,71.18,71.19,18300.0,38.6227,38.6607,38.6227,38.6281,18300.0
2005-08-26 13:55:00,71.19,71.19,71.13,71.14,12200.0,38.6281,38.6281,38.5956,38.601,12200.0
2005-08-26 14:00:00,71.13,71.14,71.06,71.1,24200.0,38.5956,38.601,38.5576,38.5793,24200.0
2005-08-26 14:05:00,71.12,71.13,71.1,71.11,25300.0,38.5901,38.5956,38.5793,38.5847,25300.0
2005-08-26 14:10:00,71.11,71.11,71.06,71.08,35900.0,38.5847,38.5847,38.5576,38.5684,35900.0
2005-08-26 14:15:00,71.08,71.15,71.08,71.11,14800.0,38.5684,38.6064,38.5684,38.5847,14800.0
2005-08-26 14:20:00,71.1,71.26,71.1,71.22,39100.0,38.5793,38.6661,38.5793,38.6444,39100.0
2005-08-26 14:25:00,71.19,71.56,71.19,71.43,56100.0,38.6281,38.8289,38.6281,38.7583,56100.0
2005-08-26 14:30:00,71.42,71.48,71.42,71.42,58600.0,38.7529,38.7855,38.7529,38.7529,58600.0
2005-08-26 14:35:00,71.42,71.44,71.41,71.41,8500.0,38.7529,38.7638,38.7475,38.7475,8500.0
2005-08-26 14:40:00,71.41,71.46,71.4,71.4,20500.0,38.7475,38.7746,38.7421,38.7421,20500.0
2005-08-26 14:45:00,71.4,71.41,71.32,71.32,12400.0,38.7421,38.7475,38.6986,38.6986,12400.0
2005-08-26 14:50:00,71.32,71.41,71.3,71.4,18400.0,38.6986,38.7475,38.6878,38.7421,18400.0
2005-08-26 14:55:00,71.41,71.47,71.39,71.45,9300.0,38.7475,38.78,38.7366,38.7692,9300.0
2005-08-26 15:00:00,71.46,71.54,71.46,71.53,22500.0,38.7746,38.818,38.7746,38.8126,22500.0
2005-08-26 15:05:00,71.52,71.61,71.51,71.58,25500.0,38.8072,38.856,38.8017,38.8397,25500.0
2005-08-26 15:10:00,71.58,71.58,71.54,71.55,46300.0,38.8397,38.8397,38.818,38.8234,46300.0
2005-08-26 15:15:00,71.54,71.56,71.44,71.44,36300.0,38.818,38.8289,38.7638,38.7638,36300.0
2005-08-26 15:20:00,71.44,71.45,71.35,71.45,32600.0,38.7638,38.7692,38.7149,38.7692,32600.0
2005-08-26 15:25:00,71.45,71.5,71.43,71.48,9600.0,38.7692,38.7963,38.7583,38.7855,9600.0
2005-08-26 15:30:00,71.48,71.55,71.47,71.51,65700.0,38.7855,38.8234,38.78,38.8017,65700.0
2005-08-26 15:35:00,71.5,71.52,71.49,71.5,34400.0,38.7963,38.8072,38.7909,38.7963,34400.0
2005-08-26 15:40:00,71.49,71.5,71.11,71.47,44800.0,38.7909,38.7963,38.5847,38.78,44800.0
2005-08-26 15:45:00,71.47,71.47,71.11,71.4,92200.0,38.78,38.78,38.5847,38.7421,92200.0
2005-08-26 15:50:00,71.41,71.44,71.4,71.44,30900.0,38.7475,38.7638,38.7421,38.7638,30900.0
2005-08-26 15:55:00,71.44,71.44,71.35,71.38,40100.0,38.7638,38.7638,38.7149,38.7312,40100.0
2005-08-29 09:30:00,70.84,71.32,70.5,70.89,65700.0,38.4382,38.6986,38.2537,38.4653,65700.0
2005-08-29 09:35:00,70.87,70.9,70.71,70.73,46100.0,38.4545,38.4708,38.3677,38.3785,46100.0
2005-08-29 09:40:00,70.71,70.9,70.65,70.7,52900.0,38.3677,38.4708,38.3351,38.3622,52900.0
2005-08-29 09:45:00,70.65,70.73,70.61,70.72,40500.0,38.3351,38.3785,38.3134,38.3731,40500.0
2005-08-29 09:50:00,70.72,70.76,70.66,70.74,31400.0,38.3731,38.3948,38.3405,38.3839,31400.0
2005-08-29 09:55:00,70.75,70.76,70.69,70.69,17400.0,38.3894,38.3948,38.3568,38.3568,17400.0
2005-08-29 10:00:00,70.68,70.7,70.6,70.61,23600.0,38.3514,38.3622,38.308,38.3134,23600.0
2005-08-29 10:05:00,70.61,70.63,70.61,70.62,24900.0,38.3134,38.3242,38.3134,38.3188,24900.0
2005-08-29 10:10:00,70.61,70.87,70.61,70.8,38800.0,38.3134,38.4545,38.3134,38.4165,38800.0
2005-08-29 10:15:00,70.81,70.9,70.8,70.81,22700.0,38.4219,38.4708,38.4165,38.4219,22700.0
2005-08-29 10:20:00,70.78,70.85,70.75,70.82,23400.0,38.4056,38.4436,38.3894,38.4273,23400.0
2005-08-29 10:25:00,70.83,70.85,70.7,70.7,17200.0,38.4328,38.4436,38.3622,38.3622,17200.0
2005-08-29 10:30:00,70.71,70.78,70.69,70.75,9500.0,38.3677,38.4056,38.3568,38.3894,9500.0
2005-08-29 10:35:00,70.74,70.88,70.7,70.78,25300.0,38.3839,38.4599,38.3622,38.4056,25300.0
2005-08-29 10:40:00,70.76,70.76,70.7,70.76,14900.0,38.3948,38.3948,38.3622,38.3948,14900.0
2005-08-29 10:45:00,70.75,70.75,70.69,70.69,8300.0,38.3894,38.3894,38.3568,38.3568,8300.0
2005-08-29 10:50:00,70.68,70.7,70.66,70.66,19700.0,38.3514,38.3622,38.3405,38.3405,19700.0
2005-08-29 10:55:00,70.66,70.7,70.66,70.67,14200.0,38.3405,38.3622,38.3405,38.346,14200.0
2005-08-29 11:00:00,70.67,70.71,70.66,70.71,18500.0,38.346,38.3677,38.3405,38.3677,18500.0
2005-08-29 11:05:00,70.68,70.79,70.68,70.73,9600.0,38.3514,38.4111,38.3514,38.3785,9600.0
2005-08-29 11:10:00,70.76,70.79,70.72,70.75,38100.0,38.3948,38.4111,38.3731,38.3894,38100.0
2005-08-29 11:15:00,70.76,70.78,70.73,70.75,17200.0,38.3948,38.4056,38.3785,38.3894,17200.0
2005-08-29 11:20:00,70.73,70.77,70.73,70.77,7100.0,38.3785,38.4002,38.3785,38.4002,7100.0
2005-08-29 11:25:00,70.79,70.79,70.7,70.71,18900.0,38.4111,38.4111,38.3622,38.3677,18900.0
2005-08-29 11:30:00,70.69,70.74,70.69,70.72,9100.0,38.3568,38.3839,38.3568,38.3731,9100.0
2005-08-29 11:35:00,70.72,70.78,70.72,70.76,22300.0,38.3731,38.4056,38.3731,38.3948,22300.0
2005-08-29 11:40:00,70.75,70.76,70.74,70.76,5800.0,38.3894,38.3948,38.3839,38.3948,5800.0
2005-08-29 11:45:00,70.76,70.77,70.73,70.74,50400.0,38.3948,38.4002,38.3785,38.3839,50400.0
2005-08-29 11:50:00,70.75,70.8,70.73,70.75,15100.0,38.3894,38.4165,38.3785,38.3894,15100.0
2005-08-29 11:55:00,70.74,70.76,70.73,70.74,7100.0,38.3839,38.3948,38.3785,38.3839,7100.0
2005-08-29 12:00:00,70.73,70.75,70.63,70.64,9500.0,38.3785,38.3894,38.3242,38.3297,9500.0
2005-08-29 12:05:00,70.64,70.71,70.64,70.71,7300.0,38.3297,38.3677,38.3297,38.3677,7300.0
2005-08-29 12:10:00,70.68,70.71,70.63,70.7,7300.0,38.3514,38.3677,38.3242,38.3622,7300.0
2005-08-29 12:15:00,70.68,70.75,70.68,70.74,5400.0,38.3514,38.3894,38.3514,38.3839,5400.0
2005-08-29 12:20:00,70.74,70.75,70.73,70.74,6000.0,38.3839,38.3894,38.3785,38.3839,6000.0
2005-08-29 12:25:00,70.74,70.77,70.73,70.74,9900.0,38.3839,38.4002,38.3785,38.3839,9900.0
2005-08-29 12:30:00,70.73,70.74,70.69,70.7,12500.0,38.3785,38.3839,38.3568,38.3622,12500.0
2005-08-29 12:35:00,70.7,70.72,70.67,70.71,7700.0,38.3622,38.3731,38.346,38.3677,7700.0
2005-08-29 12:40:00,70.7,70.75,70.66,70.73,12000.0,38.3622,38.3894,38.3405,38.3785,12000.0
2005-08-29 12:45:00,70.73,70.74,70.68,70.71,4000.0,38.3785,38.3839,38.3514,38.3677,4000.0
2005-08-29 12:50:00,70.72,70.73,70.69,70.73,9200.0,38.3731,38.3785,38.3568,38.3785,9200.0
2005-08-29 12:55:00,70.74,70.75,70.71,70.74,53800.0,38.3839,38.3894,38.3677,38.3839,53800.0
2005-08-29 13:00:00,70.74,70.83,70.73,70.83,68700.0,38.3839,38.4328,38.3785,38.4328,68700.0
2005-08-29 13:05:00,70.85,70.85,70.83,70.83,32400.0,38.4436,38.4436,38.4328,38.4328,32400.0
2005-08-29 13:10:00,70.82,70.91,70.82,70.9,51500.0,38.4273,38.4762,38.4273,38.4708,51500.0
2005-08-29 13:15:00,70.9,70.99,70.89,70.96,20900.0,38.4708,38.5196,38.4653,38.5033,20900.0
2005-08-29 13:20:00,70.95,71.1,70.95,71.05,23400.0,38.4979,38.5793,38.4979,38.5521,23400.0
2005-08-29 13:25:00,71.06,71.06,71.01,71.04,21500.0,38.5576,38.5576,38.5304,38.5467,21500.0
2005-08-29 13:30:00,71.04,71.1,71.0,71.01,9300.0,38.5467,38.5793,38.525,38.5304,9300.0
2005-08-29 13:35:00,71.01,71.11,71.01,71.07,12600.0,38.5304,38.5847,38.5304,38.563,12600.0
2005-08-29 13:40:00,71.06,71.21,71.06,71.15,22600.0,38.5576,38.639,38.5576,38.6064,22600.0
2005-08-29 13:45:00,71.15,71.28,71.13,71.25,16100.0,38.6064,38.6769,38.5956,38.6607,16100.0
2005-08-29 13:50:00,71.24,71.35,71.24,71.3,14200.0,38.6552,38.7149,38.6552,38.6878,14200.0
2005-08-29 13:55:00,71.27,71.27,71.22,71.27,22300.0,38.6715,38.6715,38.6444,38.6715,22300.0
2005-08-29 14:00:00,71.26,71.28,71.23,71.23,7400.0,38.6661,38.6769,38.6498,38.6498,7400.0
2005-08-29 14:05:00,71.24,71.24,71.05,71.23,40600.0,38.6552,38.6552,38.5521,38.6498,40600.0
2005-08-29 14:10:00,71.21,71.25,71.21,71.25,13900.0,38.639,38.6607,38.639,38.6607,13900.0
2005-08-29 14:15:00,71.24,71.25,71.14,71.14,30300.0,38.6552,38.6607,38.601,38.601,30300.0
2005-08-29 14:20:00,71.14,71.15,71.12,71.15,10000.0,38.601,38.6064,38.5901,38.6064,10000.0
2005-08-29 14:25:00,71.14,71.18,71.14,71.15,11400.0,38.601,38.6227,38.601,38.6064,11400.0
2005-08-29 14:30:00,71.15,71.17,71.12,71.12,5400.0,38.6064,38.6173,38.5901,38.5901,5400.0
2005-08-29 14:35:00,71.12,71.12,71.09,71.11,9300.0,38.5901,38.5901,38.5738,38.5847,9300.0
2005-08-29 14:40:00,71.1,71.22,71.1,71.21,11000.0,38.5793,38.6444,38.5793,38.639,11000.0
2005-08-29 14:45:00,71.22,71.23,71.13,71.13,9300.0,38.6444,38.6498,38.5956,38.5956,9300.0
2005-08-29 14:50:00,71.13,71.13,71.06,71.07,10500.0,38.5956,38.5956,38.5576,38.563,10500.0
2005-08-29 14:55:00,71.07,71.1,71.07,71.08,10100.0,38.563,38.5793,38.563,38.5684,10100.0
2005-08-29 15:00:00,71.06,71.15,71.06,71.15,28100.0,38.5576,38.6064,38.5576,38.6064,28100.0
2005-08-29 15:05:00,71.15,71.29,70.9,70.9,29700.0,38.6064,38.6824,38.4708,38.4708,29700.0
2005-08-29 15:10:00,70.9,71.23,70.9,71.16,18900.0,38.4708,38.6498,38.4708,38.6118,18900.0
2005-08-29 15:15:00,71.15,71.21,71.15,71.18,38500.0,38.6064,38.639,38.6064,38.6227,38500.0
2005-08-29 15:20:00,71.18,71.2,71.17,71.18,11400.0,38.6227,38.6335,38.6173,38.6227,11400.0
2005-08-29 15:25:00,71.18,71.22,71.15,71.22,28900.0,38.6227,38.6444,38.6064,38.6444,28900.0
2005-08-29 15:30:00,71.22,71.3,71.2,71.3,14400.0,38.6444,38.6878,38.6335,38.6878,14400.0
2005-08-29 15:35:00,71.27,71.28,71.21,71.23,21200.0,38.6715,38.6769,38.639,38.6498,21200.0
2005-08-29 15:40:00,71.25,71.25,71.18,71.2,23000.0,38.6607,38.6607,38.6227,38.6335,23000.0
2005-08-29 15:45:00,71.2,71.23,71.18,71.22,46600.0,38.6335,38.6498,38.6227,38.6444,46600.0
2005-08-29 15:50:00,71.24,71.24,71.19,71.2,29900.0,38.6552,38.6552,38.6281,38.6335,29900.0
2005-08-29 15:55:00,71.2,71.21,71.1,71.2,66600.0,38.6335,38.639,38.5793,38.6335,66600.0
2005-08-30 09:30:00,70.95,71.0,70.74,70.76,29700.0,38.4979,38.525,38.3839,38.3948,29700.0
2005-08-30 09:35:00,70.76,70.78,70.74,70.77,27900.0,38.3948,38.4056,38.3839,38.4002,27900.0
2005-08-30 09:40:00,70.77,70.79,70.51,70.6,15000.0,38.4002,38.4111,38.2591,38.308,15000.0
2005-08-30 09:45:00,70.57,70.63,70.57,70.61,26400.0,38.2917,38.3242,38.2917,38.3134,26400.0
2005-08-30 09:50:00,70.61,70.61,70.42,70.43,46800.0,38.3134,38.3134,38.2103,38.2157,46800.0
2005-08-30 09:55:00,70.48,70.68,70.44,70.58,46200.0,38.2429,38.3514,38.2212,38.2971,46200.0
2005-08-30 10:00:00,70.59,70.77,70.57,70.67,21400.0,38.3025,38.4002,38.2917,38.346,21400.0
2005-08-30 10:05:00,70.69,70.69,70.47,70.54,38300.0,38.3568,38.3568,38.2374,38.2754,38300.0
2005-08-30 10:10:00,70.53,70.58,70.46,70.51,18100.0,38.27,38.2971,38.232,38.2591,18100.0
2005-08-30 10:15:00,70.51,70.53,70.43,70.46,26000.0,38.2591,38.27,38.2157,38.232,26000.0
2005-08-30 10:20:00,70.44,70.5,70.42,70.44,23000.0,38.2212,38.2537,38.2103,38.2212,23000.0
2005-08-30 10:25:00,70.41,70.44,70.4,70.44,25900.0,38.2049,38.2212,38.1994,38.2212,25900.0
2005-08-30 10:30:00,70.44,70.55,70.39,70.5,48500.0,38.2212,38.2808,38.194,38.2537,48500.0
2005-08-30 10:35:00,70.5,70.5,70.39,70.39,48000.0,38.2537,38.2537,38.194,38.194,48000.0
2005-08-30 10:40:00,70.39,70.44,70.2,70.21,45900.0,38.194,38.2212,38.0909,38.0964,45900.0
2005-08-30 10:45:00,70.21,70.41,70.2,70.32,40000.0,38.0964,38.2049,38.0909,38.156,40000.0
2005-08-30 10:50:00,70.33,70.39,70.27,70.38,19600.0,38.1615,38.194,38.1289,38.1886,19600.0
2005-08-30 10:55:00,70.39,70.39,70.31,70.31,6400.0,38.194,38.194,38.1506,38.1506,6400.0
2005-08-30 11:00:00,70.32,70.35,70.26,70.32,77600.0,38.156,38.1723,38.1235,38.156,77600.0
2005-08-30 11:05:00,70.33,70.35,70.15,70.18,34300.0,38.1615,38.1723,38.0638,38.0801,34300.0
2005-08-30 11:10:00,70.15,70.18,70.13,70.16,34100.0,38.0638,38.0801,38.0529,38.0692,34100.0
2005-08-30 11:15:00,70.15,70.15,69.85,69.9,82800.0,38.0638,38.0638,37.901,37.9281,82800.0
2005-08-30 11:20:00,69.91,70.03,69.91,70.03,52800.0,37.9336,37.9987,37.9336,37.9987,52800.0
2005-08-30 11:25:00,70.01,70.1,70.01,70.07,49400.0,37.9878,38.0367,37.9878,38.0204,49400.0
2005-08-30 11:30:00,70.07,70.09,69.99,70.0,46300.0,38.0204,38.0312,37.977,37.9824,46300.0
2005-08-30 11:35:00,70.0,70.05,69.85,69.85,65200.0,37.9824,38.0095,37.901,37.901,65200.0
2005-08-30 11:40:00,69.9,69.97,69.89,69.94,22500.0,37.9281,37.9661,37.9227,37.9499,22500.0
2005-08-30 11:45:00,69.9,69.99,69.9,69.96,24100.0,37.9281,37.977,37.9281,37.9607,24100.0
2005-08-30 11:50:00,69.95,69.96,69.87,69.94,23400.0,37.9553,37.9607,37.9119,37.9499,23400.0
2005-08-30 11:55:00,69.94,70.01,69.92,69.93,19100.0,37.9499,37.9878,37.939,37.9444,19100.0
2005-08-30 12:00:00,69.93,70.06,69.88,70.03,29000.0,37.9444,38.015,37.9173,37.9987,29000.0
2005-08-30 12:05:00,70.02,70.04,69.99,69.99,18700.0,37.9933,38.0041,37.977,37.977,18700.0
2005-08-30 12:10:00,70.0,70.0,69.92,69.94,61200.0,37.9824,37.9824,37.939,37.9499,61200.0
2005-08-30 12:15:00,69.92,69.94,69.9,69.93,22500.0,37.939,37.9499,37.9281,37.9444,22500.0
2005-08-30 12:20:00,69.94,70.1,69.93,70.09,29200.0,37.9499,38.0367,37.9444,38.0312,29200.0
2005-08-30 12:25:00,70.09,70.18,70.05,70.06,53300.0,38.0312,38.0801,38.0095,38.015,53300.0
2005-08-30 12:30:00,70.08,70.15,70.07,70.07,10700.0,38.0258,38.0638,38.0204,38.0204,10700.0
2005-08-30 12:35:00,70.07,70.14,70.07,70.11,7900.0,38.0204,38.0584,38.0204,38.0421,7900.0
2005-08-30 12:40:00,70.11,70.13,70.05,70.07,8400.0,38.0421,38.0529,38.0095,38.0204,8400.0
2005-08-30 12:45:00,70.08,70.14,70.06,70.14,14700.0,38.0258,38.0584,38.015,38.0584,14700.0
2005-08-30 12:50:00,70.14,70.15,70.1,70.13,36400.0,38.0584,38.0638,38.0367,38.0529,36400.0
2005-08-30 12:55:00,70.13,70.15,70.1,70.14,12100.0,38.0529,38.0638,38.0367,38.0584,12100.0
2005-08-30 13:00:00,70.14,70.14,70.1,70.11,18300.0,38.0584,38.0584,38.0367,38.0421,18300.0
2005-08-30 13:05:00,70.11,70.12,70.08,70.11,14400.0,38.0421,38.0475,38.0258,38.0421,14400.0
2005-08-30 13:10:00,70.1,70.11,70.03,70.07,32200.0,38.0367,38.0421,37.9987,38.0204,32200.0
2005-08-30 13:15:00,70.07,70.12,70.04,70.11,18200.0,38.0204,38.0475,38.0041,38.0421,18200.0
2005-08-30 13:20:00,70.12,70.12,70.06,70.06,4800.0,38.0475,38.0475,38.015,38.015,4800.0
2005-08-30 13:25:00,70.06,70.12,70.05,70.09,6800.0,38.015,38.0475,38.0095,38.0312,6800.0
2005-08-30 13:30:00,70.11,70.19,70.1,70.18,17200.0,38.0421,38.0855,38.0367,38.0801,17200.0
2005-08-30 13:35:00,70.15,70.26,70.15,70.26,18800.0,38.0638,38.1235,38.0638,38.1235,18800.0
2005-08-30 13:40:00,70.26,70.33,70.25,70.28,31800.0,38.1235,38.1615,38.1181,38.1343,31800.0
2005-08-30 13:45:00,70.29,70.34,70.28,70.34,32900.0,38.1398,38.1669,38.1343,38.1669,32900.0
2005-08-30 13:50:00,70.33,70.35,70.26,70.32,25500.0,38.1615,38.1723,38.1235,38.156,25500.0
2005-08-30 13:55:00,70.32,70.37,70.29,70.35,22700.0,38.156,38.1832,38.1398,38.1723,22700.0
2005-08-30 14:00:00,70.35,70.38,70.25,70.25,28700.0,38.1723,38.1886,38.1181,38.1181,28700.0
2005-08-30 14:05:00,70.25,70.25,70.13,70.23,25600.0,38.1181,38.1181,38.0529,38.1072,25600.0
2005-08-30 14:10:00,70.22,70.26,70.09,70.1,17800.0,38.1018,38.1235,38.0312,38.0367,17800.0
2005-08-30 14:15:00,70.1,70.16,69.99,70.1,41700.0,38.0367,38.0692,37.977,38.0367,41700.0
2005-08-30 14:20:00,70.08,70.23,70.08,70.17,17300.0,38.0258,38.1072,38.0258,38.0747,17300.0
2005-08-30 14:25:00,70.13,70.13,70.0,70.04,19700.0,38.0529,38.0529,37.9824,38.0041,19700.0
2005-08-30 14:30:00,70.05,70.1,70.01,70.08,15900.0,38.0095,38.0367,37.9878,38.0258,15900.0
2005-08-30 14:35:00,70.07,70.12,70.0,70.12,12400.0,38.0204,38.0475,37.9824,38.0475,12400.0
2005-08-30 14:40:00,70.15,70.15,70.05,70.13,12800.0,38.0638,38.0638,38.0095,38.0529,12800.0
2005-08-30 14:45:00,70.12,70.14,70.05,70.08,19100.0,38.0475,38.0584,38.0095,38.0258,19100.0
2005-08-30 14:50:00,70.07,70.07,69.83,69.91,38600.0,38.0204,38.0204,37.8902,37.9336,38600.0
2005-08-30 14:55:00,69.89,69.96,69.82,69.94,61700.0,37.9227,37.9607,37.8847,37.9499,61700.0
2005-08-30 15:00:00,69.95,70.0,69.82,69.86,64100.0,37.9553,37.9824,37.8847,37.9064,64100.0
2005-08-30 15:05:00,69.85,69.92,69.85,69.9,26600.0,37.901,37.939,37.901,37.9281,26600.0
2005-08-30 15:10:00,69.9,69.94,69.87,69.87,33900.0,37.9281,37.9499,37.9119,37.9119,33900.0
2005-08-30 15:15:00,69.87,69.99,69.84,69.96,48500.0,37.9119,37.977,37.8956,37.9607,48500.0
2005-08-30 15:20:00,69.95,69.98,69.9,69.91,23500.0,37.9553,37.9716,37.9281,37.9336,23500.0
2005-08-30 15:25:00,69.91,69.92,69.86,69.87,15000.0,37.9336,37.939,37.9064,37.9119,15000.0
2005-08-30 15:30:00,69.87,70.29,69.87,70.29,47000.0,37.9119,38.1398,37.9119,38.1398,47000.0
2005-08-30 15:35:00,70.26,70.33,70.23,70.3,104200.0,38.1235,38.1615,38.1072,38.1452,104200.0
2005-08-30 15:40:00,70.3,70.38,70.28,70.38,78500.0,38.1452,38.1886,38.1343,38.1886,78500.0
2005-08-30 15:45:00,70.39,70.5,70.36,70.36,74900.0,38.194,38.2537,38.1777,38.1777,74900.0
2005-08-30 15:50:00,70.37,70.45,70.35,70.42,49200.0,38.1832,38.2266,38.1723,38.2103,49200.0
2005-08-30 15:55:00,70.41,70.42,70.34,70.4,81300.0,38.2049,38.2103,38.1669,38.1994,81300.0
2005-08-31 09:30:00,70.42,70.63,70.38,70.63,39900.0,38.2103,38.3242,38.1886,38.3242,39900.0
2005-08-31 09:35:00,70.6,70.8,70.6,70.73,21500.0,38.308,38.4165,38.308,38.3785,21500.0
2005-08-31 09:40:00,70.7,70.81,70.68,70.76,11900.0,38.3622,38.4219,38.3514,38.3948,11900.0
2005-08-31 09:45:00,70.76,70.81,70.73,70.74,33400.0,38.3948,38.4219,38.3785,38.3839,33400.0
2005-08-31 09:50:00,70.76,70.8,70.68,70.71,12700.0,38.3948,38.4165,38.3514,38.3677,12700.0
2005-08-31 09:55:00,70.69,70.69,70.13,70.27,51600.0,38.3568,38.3568,38.0529,38.1289,51600.0
2005-08-31 10:00:00,70.28,70.37,70.21,70.22,33800.0,38.1343,38.1832,38.0964,38.1018,33800.0
2005-08-31 10:05:00,70.22,70.25,69.8,69.9,34500.0,38.1018,38.1181,37.8739,37.9281,34500.0
2005-08-31 10:10:00,69.86,69.88,69.84,69.88,29300.0,37.9064,37.9173,37.8956,37.9173,29300.0
2005-08-31 10:15:00,69.9,70.0,69.89,69.93,28200.0,37.9281,37.9824,37.9227,37.9444,28200.0
2005-08-31 10:20:00,69.94,70.04,69.89,70.0,31400.0,37.9499,38.0041,37.9227,37.9824,31400.0
2005-08-31 10:25:00,69.98,69.98,69.86,69.93,14800.0,37.9716,37.9716,37.9064,37.9444,14800.0
2005-08-31 10:30:00,69.93,70.0,69.77,69.77,50200.0,37.9444,37.9824,37.8576,37.8576,50200.0
2005-08-31 10:35:00,69.77,70.01,69.77,70.01,49700.0,37.8576,37.9878,37.8576,37.9878,49700.0
2005-08-31 10:40:00,70.06,70.07,69.94,69.94,19500.0,38.015,38.0204,37.9499,37.9499,19500.0
2005-08-31 10:45:00,69.93,69.94,69.86,69.94,23200.0,37.9444,37.9499,37.9064,37.9499,23200.0
2005-08-31 10:50:00,69.93,70.03,69.87,70.03,30000.0,37.9444,37.9987,37.9119,37.9987,30000.0
2005-08-31 10:55:00,70.02,70.02,69.85,69.9,31800.0,37.9933,37.9933,37.901,37.9281,31800.0
2005-08-31 11:00:00,69.9,69.93,69.85,69.92,40800.0,37.9281,37.9444,37.901,37.939,40800.0
2005-08-31 11:05:00,69.92,70.07,69.92,70.06,78700.0,37.939,38.0204,37.939,38.015,78700.0
2005-08-31 11:10:00,70.07,70.23,70.05,70.05,38000.0,38.0204,38.1072,38.0095,38.0095,38000.0
2005-08-31 11:15:00,70.08,70.21,70.0,70.21,25400.0,38.0258,38.0964,37.9824,38.0964,25400.0
2005-08-31 11:20:00,70.22,70.48,70.22,70.48,63000.0,38.1018,38.2429,38.1018,38.2429,63000.0
2005-08-31 11:25:00,70.46,70.48,70.25,70.25,19100.0,38.232,38.2429,38.1181,38.1181,19100.0
2005-08-31 11:30:00,70.26,70.27,70.2,70.23,47400.0,38.1235,38.1289,38.0909,38.1072,47400.0
2005-08-31 11:35:00,70.23,70.23,70.19,70.2,15200.0,38.1072,38.1072,38.0855,38.0909,15200.0
2005-08-31 11:40:00,70.2,70.23,70.15,70.15,42300.0,38.0909,38.1072,38.0638,38.0638,42300.0
2005-08-31 11:45:00,70.16,70.23,70.11,70.22,28900.0,38.0692,38.1072,38.0421,38.1018,28900.0
2005-08-31 11:50:00,70.21,70.22,70.12,70.14,24800.0,38.0964,38.1018,38.0475,38.0584,24800.0
2005-08-31 11:55:00,70.13,70.16,70.09,70.1,19000.0,38.0529,38.0692,38.0312,38.0367,19000.0
2005-08-31 12:00:00,70.1,70.23,70.1,70.15,63900.0,38.0367,38.1072,38.0367,38.0638,63900.0
2005-08-31 12:05:00,70.15,70.15,70.02,70.09,43000.0,38.0638,38.0638,37.9933,38.0312,43000.0
2005-08-31 12:10:00,70.09,70.09,69.92,69.92,30700.0,38.0312,38.0312,37.939,37.939,30700.0
2005-08-31 12:15:00,69.91,69.94,69.87,69.93,18000.0,37.9336,37.9499,37.9119,37.9444,18000.0
2005-08-31 12:20:00,69.93,69.93,69.89,69.9,20400.0,37.9444,37.9444,37.9227,37.9281,20400.0
2005-08-31 12:25:00,69.89,69.9,69.8,69.86,40300.0,37.9227,37.9281,37.8739,37.9064,40300.0
2005-08-31 12:30:00,69.86,69.9,69.84,69.9,32000.0,37.9064,37.9281,37.8956,37.9281,32000.0
2005-08-31 12:35:00,69.9,69.92,69.8,69.81,29800.0,37.9281,37.939,37.8739,37.8793,29800.0
2005-08-31 12:40:00,69.8,69.81,69.75,69.79,15800.0,37.8739,37.8793,37.8468,37.8685,15800.0
2005-08-31 12:45:00,69.8,69.8,69.76,69.78,12300.0,37.8739,37.8739,37.8522,37.863,12300.0
2005-08-31 12:50:00,69.78,69.9,69.78,69.88,18900.0,37.863,37.9281,37.863,37.9173,18900.0
2005-08-31 12:55:00,69.87,69.87,69.76,69.8,16500.0,37.9119,37.9119,37.8522,37.8739,16500.0
2005-08-31 13:00:00,69.79,69.87,69.75,69.87,15300.0,37.8685,37.9119,37.8468,37.9119,15300.0
2005-08-31 13:05:00,69.88,69.88,69.77,69.82,15200.0,37.9173,37.9173,37.8576,37.8847,15200.0
2005-08-31 13:10:00,69.83,70.03,69.82,69.95,43800.0,37.8902,37.9987,37.8847,37.9553,43800.0
2005-08-31 13:15:00,70.0,70.03,69.93,69.98,22200.0,37.9824,37.9987,37.9444,37.9716,22200.0
2005-08-31 13:20:00,69.98,70.01,69.96,70.0,18600.0,37.9716,37.9878,37.9607,37.9824,18600.0
2005-08-31 13:25:00,70.0,70.02,69.97,70.01,24600.0,37.9824,37.9933,37.9661,37.9878,24600.0
2005-08-31 13:30:00,70.01,70.14,70.01,70.06,27000.0,37.9878,38.0584,37.9878,38.015,27000.0
2005-08-31 13:35:00,70.04,70.05,69.97,69.99,26300.0,38.0041,38.0095,37.9661,37.977,26300.0
2005-08-31 13:40:00,70.0,70.03,69.99,70.02,13000.0,37.9824,37.9987,37.977,37.9933,13000.0
2005-08-31 13:45:00,70.02,70.02,69.94,69.97,27500.0,37.9933,37.9933,37.9499,37.9661,27500.0
2005-08-31 13:50:00,69.97,70.18,69.96,70.18,46500.0,37.9661,38.0801,37.9607,38.0801,46500.0
2005-08-31 13:55:00,70.18,70.23,70.13,70.15,29200.0,38.0801,38.1072,38.0529,38.0638,29200.0
2005-08-31 14:00:00,70.15,70.18,70.07,70.09,42900.0,38.0638,38.0801,38.0204,38.0312,42900.0
2005-08-31 14:05:00,70.1,70.13,69.99,70.05,19900.0,38.0367,38.0529,37.977,38.0095,19900.0
2005-08-31 14:10:00,70.06,70.18,70.05,70.16,20300.0,38.015,38.0801,38.0095,38.0692,20300.0
2005-08-31 14:15:00,70.17,70.2,70.12,70.16,19900.0,38.0747,38.0909,38.0475,38.0692,19900.0
2005-08-31 14:20:00,70.16,70.16,70.03,70.06,21100.0,38.0692,38.0692,37.9987,38.015,21100.0
2005-08-31 14:25:00,70.05,70.16,70.03,70.1,31900.0,38.0095,38.0692,37.9987,38.0367,31900.0
2005-08-31 14:30:00,70.11,70.13,70.06,70.09,28200.0,38.0421,38.0529,38.015,38.0312,28200.0
2005-08-31 14:35:00,70.08,70.17,70.07,70.14,18300.0,38.0258,38.0747,38.0204,38.0584,18300.0
2005-08-31 14:40:00,70.15,70.16,70.12,70.14,21100.0,38.0638,38.0692,38.0475,38.0584,21100.0
2005-08-31 14:45:00,70.14,70.17,70.05,70.17,37200.0,38.0584,38.0747,38.0095,38.0747,37200.0
2005-08-31 14:50:00,70.16,70.23,70.15,70.23,33600.0,38.0692,38.1072,38.0638,38.1072,33600.0
2005-08-31 14:55:00,70.21,70.38,70.2,70.38,47200.0,38.0964,38.1886,38.0909,38.1886,47200.0
2005-08-31 15:00:00,70.37,70.44,70.37,70.43,45200.0,38.1832,38.2212,38.1832,38.2157,45200.0
2005-08-31 15:05:00,70.41,70.47,70.4,70.45,74000.0,38.2049,38.2374,38.1994,38.2266,74000.0
2005-08-31 15:10:00,70.45,70.5,70.44,70.47,37400.0,38.2266,38.2537,38.2212,38.2374,37400.0
2005-08-31 15:15:00,70.47,70.6,70.46,70.56,31200.0,38.2374,38.308,38.232,38.2863,31200.0
2005-08-31 15:20:00,70.56,70.58,70.53,70.54,30700.0,38.2863,38.2971,38.27,38.2754,30700.0
2005-08-31 15:25:00,70.53,70.67,70.53,70.6,41600.0,38.27,38.346,38.27,38.308,41600.0
2005-08-31 15:30:00,70.61,70.66,70.6,70.64,39600.0,38.3134,38.3405,38.308,38.3297,39600.0
2005-08-31 15:35:00,70.65,70.66,70.62,70.64,26700.0,38.3351,38.3405,38.3188,38.3297,26700.0
2005-08-31 15:40:00,70.65,70.68,70.64,70.68,28200.0,38.3351,38.3514,38.3297,38.3514,28200.0
2005-08-31 15:45:00,70.67,70.79,70.67,70.79,48500.0,38.346,38.4111,38.346,38.4111,48500.0
2005-08-31 15:50:00,70.8,70.89,70.79,70.83,47400.0,38.4165,38.4653,38.4111,38.4328,47400.0
2005-08-31 15:55:00,70.83,70.87,70.79,70.82,75600.0,38.4328,38.4545,38.4111,38.4273,75600.0
2005-09-01 09:30:00,70.52,70.53,70.19,70.38,48200.0,38.2646,38.27,38.0855,38.1886,48200.0
2005-09-01 09:35:00,70.38,70.5,70.34,70.41,37900.0,38.1886,38.2537,38.1669,38.2049,37900.0
2005-09-01 09:40:00,70.41,70.68,70.38,70.39,32600.0,38.2049,38.3514,38.1886,38.194,32600.0
2005-09-01 09:45:00,70.39,70.68,70.38,70.68,30100.0,38.194,38.3514,38.1886,38.3514,30100.0
2005-09-01 09:50:00,70.63,70.71,70.5,70.56,35800.0,38.3242,38.3677,38.2537,38.2863,35800.0
2005-09-01 09:55:00,70.56,70.6,70.45,70.5,28600.0,38.2863,38.308,38.2266,38.2537,28600.0
2005-09-01 10:00:00,70.55,70.55,70.34,70.36,57000.0,38.2808,38.2808,38.1669,38.1777,57000.0
2005-09-01 10:05:00,70.39,70.55,70.32,70.36,31500.0,38.194,38.2808,38.156,38.1777,31500.0
2005-09-01 10:10:00,70.38,70.47,70.28,70.37,25800.0,38.1886,38.2374,38.1343,38.1832,25800.0
2005-09-01 10:15:00,70.37,70.38,70.25,70.25,35500.0,38.1832,38.1886,38.1181,38.1181,35500.0
2005-09-01 10:20:00,70.25,70.29,70.2,70.23,70700.0,38.1181,38.1398,38.0909,38.1072,70700.0
2005-09-01 10:25:00,70.24,70.25,70.11,70.14,23000.0,38.1126,38.1181,38.0421,38.0584,23000.0
2005-09-01 10:30:00,70.14,70.15,70.07,70.07,20700.0,38.0584,38.0638,38.0204,38.0204,20700.0
2005-09-01 10:35:00,70.08,70.18,70.07,70.14,20600.0,38.0258,38.0801,38.0204,38.0584,20600.0
2005-09-01 10:40:00,70.13,70.15,70.07,70.09,30500.0,38.0529,38.0638,38.0204,38.0312,30500.0
2005-09-01 10:45:00,70.1,70.1,70.07,70.07,23100.0,38.0367,38.0367,38.0204,38.0204,23100.0
2005-09-01 10:50:00,70.07,70.07,69.9,70.01,66600.0,38.0204,38.0204,37.9281,37.9878,66600.0
2005-09-01 10:55:00,70.05,70.1,70.05,70.06,20400.0,38.0095,38.0367,38.0095,38.015,20400.0
2005-09-01 11:00:00,70.01,70.06,70.0,70.0,23500.0,37.9878,38.015,37.9824,37.9824,23500.0
2005-09-01 11:05:00,70.01,70.01,69.93,69.98,25300.0,37.9878,37.9878,37.9444,37.9716,25300.0
2005-09-01 11:10:00,69.98,70.26,69.98,70.12,43300.0,37.9716,38.1235,37.9716,38.0475,43300.0
2005-09-01 11:15:00,70.12,70.18,70.0,70.0,24200.0,38.0475,38.0801,37.9824,37.9824,24200.0
2005-09-01 11:20:00,70.01,70.38,70.01,70.35,30900.0,37.9878,38.1886,37.9878,38.1723,30900.0
2005-09-01 11:25:00,70.34,70.34,70.06,70.12,16400.0,38.1669,38.1669,38.015,38.0475,16400.0
2005-09-01 11:30:00,70.11,70.26,70.05,70.08,25100.0,38.0421,38.1235,38.0095,38.0258,25100.0
2005-09-01 11:35:00,70.12,70.3,70.11,70.3,26200.0,38.0475,38.1452,38.0421,38.1452,26200.0
2005-09-01 11:40:00,70.3,70.4,70.17,70.26,59500.0,38.1452,38.1994,38.0747,38.1235,59500.0
2005-09-01 11:45:00,70.26,70.35,70.22,70.22,16700.0,38.1235,38.1723,38.1018,38.1018,16700.0
2005-09-01 11:50:00,70.22,70.4,70.22,70.31,38600.0,38.1018,38.1994,38.1018,38.1506,38600.0
2005-09-01 11:55:00,70.3,70.38,70.3,70.33,14700.0,38.1452,38.1886,38.1452,38.1615,14700.0
2005-09-01 12:00:00,70.32,70.32,70.18,70.24,16900.0,38.156,38.156,38.0801,38.1126,16900.0
2005-09-01 12:05:00,70.25,70.26,70.19,70.24,7000.0,38.1181,38.1235,38.0855,38.1126,7000.0
2005-09-01 12:10:00,70.24,70.32,70.15,70.17,14700.0,38.1126,38.156,38.0638,38.0747,14700.0
2005-09-01 12:15:00,70.16,70.2,70.13,70.14,24400.0,38.0692,38.0909,38.0529,38.0584,24400.0
2005-09-01 12:20:00,70.13,70.13,70.0,70.02,26700.0,38.0529,38.0529,37.9824,37.9933,26700.0
2005-09-01 12:25:00,70.02,70.11,70.02,70.1,6100.0,37.9933,38.0421,37.9933,38.0367,6100.0
2005-09-01 12:30:00,70.12,70.13,70.0,70.0,11500.0,38.0475,38.0529,37.9824,37.9824,11500.0
2005-09-01 12:35:00,70.0,70.02,70.0,70.02,31700.0,37.9824,37.9933,37.9824,37.9933,31700.0
2005-09-01 12:40:00,70.02,70.05,70.02,70.03,12700.0,37.9933,38.0095,37.9933,37.9987,12700.0
2005-09-01 12:45:00,70.04,70.07,70.02,70.05,15600.0,38.0041,38.0204,37.9933,38.0095,15600.0
2005-09-01 12:50:00,70.05,70.06,69.96,69.96,24200.0,38.0095,38.015,37.9607,37.9607,24200.0
2005-09-01 12:55:00,69.97,69.98,69.87,69.93,28800.0,37.9661,37.9716,37.9119,37.9444,28800.0
2005-09-01 13:00:00,69.93,69.96,69.9,69.91,8600.0,37.9444,37.9607,37.9281,37.9336,8600.0
2005-09-01 13:05:00,69.91,69.91,69.86,69.89,11600.0,37.9336,37.9336,37.9064,37.9227,11600.0
2005-09-01 13:10:00,69.89,69.96,69.85,69.85,39000.0,37.9227,37.9607,37.901,37.901,39000.0
2005-09-01 13:15:00,69.85,69.89,69.85,69.88,31600.0,37.901,37.9227,37.901,37.9173,31600.0
2005-09-01 13:20:00,69.88,69.91,69.84,69.86,21500.0,37.9173,37.9336,37.8956,37.9064,21500.0
2005-09-01 13:25:00,69.87,70.0,69.87,69.96,26700.0,37.9119,37.9824,37.9119,37.9607,26700.0
2005-09-01 13:30:00,69.95,70.02,69.93,69.94,21800.0,37.9553,37.9933,37.9444,37.9499,21800.0
2005-09-01 13:35:00,69.93,69.94,69.85,69.86,12300.0,37.9444,37.9499,37.901,37.9064,12300.0
2005-09-01 13:40:00,69.85,69.87,69.8,69.85,23600.0,37.901,37.9119,37.8739,37.901,23600.0
2005-09-01 13:45:00,69.84,69.86,69.79,69.83,34300.0,37.8956,37.9064,37.8685,37.8902,34300.0
2005-09-01 13:50:00,69.82,69.83,69.8,69.83,36200.0,37.8847,37.8902,37.8739,37.8902,36200.0
2005-09-01 13:55:00,69.82,69.83,69.72,69.74,26900.0,37.8847,37.8902,37.8305,37.8413,26900.0
2005-09-01 14:00:00,69.73,69.76,69.7,69.72,32800.0,37.8359,37.8522,37.8196,37.8305,32800.0
2005-09-01 14:05:00,69.71,69.87,69.69,69.78,34100.0,37.8251,37.9119,37.8142,37.863,34100.0
2005-09-01 14:10:00,69.77,69.97,69.73,69.79,24400.0,37.8576,37.9661,37.8359,37.8685,24400.0
2005-09-01 14:15:00,69.81,69.81,69.7,69.7,24400.0,37.8793,37.8793,37.8196,37.8196,24400.0
2005-09-01 14:20:00,69.72,69.88,69.72,69.79,50500.0,37.8305,37.9173,37.8305,37.8685,50500.0
2005-09-01 14:25:00,69.78,69.79,69.7,69.71,14400.0,37.863,37.8685,37.8196,37.8251,14400.0
2005-09-01 14:30:00,69.72,69.93,69.7,69.88,44300.0,37.8305,37.9444,37.8196,37.9173,44300.0
2005-09-01 14:35:00,69.88,69.88,69.74,69.85,16100.0,37.9173,37.9173,37.8413,37.901,16100.0
2005-09-01 14:40:00,69.85,70.01,69.83,69.83,31800.0,37.901,37.9878,37.8902,37.8902,31800.0
2005-09-01 14:45:00,69.81,69.9,69.75,69.76,28600.0,37.8793,37.9281,37.8468,37.8522,28600.0
2005-09-01 14:50:00,69.76,69.93,69.76,69.93,35800.0,37.8522,37.9444,37.8522,37.9444,35800.0
2005-09-01 14:55:00,69.9,69.94,69.78,69.85,32400.0,37.9281,37.9499,37.863,37.901,32400.0
2005-09-01 15:00:00,69.85,70.06,69.84,70.0,37100.0,37.901,38.015,37.8956,37.9824,37100.0
2005-09-01 15:05:00,70.0,70.05,69.91,70.01,50800.0,37.9824,38.0095,37.9336,37.9878,50800.0
2005-09-01 15:10:00,70.01,70.04,69.95,70.02,29500.0,37.9878,38.0041,37.9553,37.9933,29500.0
2005-09-01 15:15:00,70.02,70.03,69.89,69.91,31800.0,37.9933,37.9987,37.9227,37.9336,31800.0
2005-09-01 15:20:00,69.91,69.97,69.9,69.91,22200.0,37.9336,37.9661,37.9281,37.9336,22200.0
2005-09-01 15:25:00,69.91,69.95,69.88,69.91,54900.0,37.9336,37.9553,37.9173,37.9336,54900.0
2005-09-01 15:30:00,69.91,69.99,69.88,69.9,39200.0,37.9336,37.977,37.9173,37.9281,39200.0
2005-09-01 15:35:00,69.89,69.9,69.82,69.85,33700.0,37.9227,37.9281,37.8847,37.901,33700.0
2005-09-01 15:40:00,69.85,69.9,69.8,69.84,42200.0,37.901,37.9281,37.8739,37.8956,42200.0
2005-09-01 15:45:00,69.84,69.86,69.76,69.77,109400.0,37.8956,37.9064,37.8522,37.8576,109400.0
2005-09-01 15:50:00,69.77,69.78,69.54,69.63,128700.0,37.8576,37.863,37.7328,37.7816,128700.0
2005-09-01 15:55:00,69.63,69.7,69.61,69.69,82500.0,37.7816,37.8196,37.7708,37.8142,82500.0
2005-09-02 09:30:00,69.9,70.2,69.88,70.0,64300.0,37.9281,38.0909,37.9173,37.9824,64300.0
2005-09-02 09:35:00,70.06,70.21,70.0,70.2,32900.0,38.015,38.0964,37.9824,38.0909,32900.0
2005-09-02 09:40:00,70.18,70.23,70.13,70.23,32300.0,38.0801,38.1072,38.0529,38.1072,32300.0
2005-09-02 09:45:00,70.23,70.31,70.13,70.14,25900.0,38.1072,38.1506,38.0529,38.0584,25900.0
2005-09-02 09:50:00,70.1,70.17,69.88,69.94,29400.0,38.0367,38.0747,37.9173,37.9499,29400.0
2005-09-02 09:55:00,69.94,70.19,69.94,70.19,19600.0,37.9499,38.0855,37.9499,38.0855,19600.0
2005-09-02 10:00:00,70.19,70.2,70.0,70.08,39300.0,38.0855,38.0909,37.9824,38.0258,39300.0
2005-09-02 10:05:00,70.08,70.11,69.95,69.96,15900.0,38.0258,38.0421,37.9553,37.9607,15900.0
2005-09-02 10:10:00,69.96,70.04,69.96,69.97,23700.0,37.9607,38.0041,37.9607,37.9661,23700.0
2005-09-02 10:15:00,69.97,69.97,69.93,69.96,68900.0,37.9661,37.9661,37.9444,37.9607,68900.0
2005-09-02 10:20:00,69.99,70.09,69.88,69.88,16300.0,37.977,38.0312,37.9173,37.9173,16300.0
2005-09-02 10:25:00,69.87,69.87,69.75,69.75,24700.0,37.9119,37.9119,37.8468,37.8468,24700.0
2005-09-02 10:30:00,69.76,69.76,69.49,69.5,32700.0,37.8522,37.8522,37.7057,37.7111,32700.0
2005-09-02 10:35:00,69.5,69.55,69.44,69.54,80600.0,37.7111,37.7382,37.6785,37.7328,80600.0
2005-09-02 10:40:00,69.55,69.62,69.54,69.59,43600.0,37.7382,37.7762,37.7328,37.7599,43600.0
2005-09-02 10:45:00,69.6,69.67,69.57,69.6,21300.0,37.7654,37.8033,37.7491,37.7654,21300.0
2005-09-02 10:50:00,69.58,69.59,69.55,69.57,21200.0,37.7545,37.7599,37.7382,37.7491,21200.0
2005-09-02 10:55:00,69.57,69.79,69.56,69.79,54200.0,37.7491,37.8685,37.7437,37.8685,54200.0
2005-09-02 11:00:00,69.79,69.82,69.74,69.74,54000.0,37.8685,37.8847,37.8413,37.8413,54000.0
2005-09-02 11:05:00,69.71,69.71,69.6,69.62,18000.0,37.8251,37.8251,37.7654,37.7762,18000.0
2005-09-02 11:10:00,69.6,69.64,69.52,69.53,14000.0,37.7654,37.7871,37.722,37.7274,14000.0
2005-09-02 11:15:00,69.53,69.58,69.53,69.56,30800.0,37.7274,37.7545,37.7274,37.7437,30800.0
2005-09-02 11:20:00,69.55,69.55,69.49,69.51,41800.0,37.7382,37.7382,37.7057,37.7165,41800.0
2005-09-02 11:25:00,69.5,69.56,69.5,69.51,14100.0,37.7111,37.7437,37.7111,37.7165,14100.0
2005-09-02 11:30:00,69.51,69.53,69.37,69.37,23000.0,37.7165,37.7274,37.6406,37.6406,23000.0
2005-09-02 11:35:00,69.4,69.4,69.27,69.27,25900.0,37.6568,37.6568,37.5863,37.5863,25900.0
2005-09-02 11:40:00,69.26,69.31,69.25,69.25,40000.0,37.5809,37.608,37.5755,37.5755,40000.0
2005-09-02 11:45:00,69.26,69.27,69.25,69.25,43900.0,37.5809,37.5863,37.5755,37.5755,43900.0
2005-09-02 11:50:00,69.27,69.3,69.25,69.25,16000.0,37.5863,37.6026,37.5755,37.5755,16000.0
2005-09-02 11:55:00,69.26,69.32,69.25,69.32,33700.0,37.5809,37.6134,37.5755,37.6134,33700.0
2005-09-02 12:00:00,69.32,69.32,69.29,69.29,25100.0,37.6134,37.6134,37.5972,37.5972,25100.0
2005-09-02 12:05:00,69.28,69.36,69.28,69.3,36900.0,37.5917,37.6351,37.5917,37.6026,36900.0
2005-09-02 12:10:00,69.3,69.33,69.28,69.28,23100.0,37.6026,37.6189,37.5917,37.5917,23100.0
2005-09-02 12:15:00,69.29,69.29,69.27,69.28,22100.0,37.5972,37.5972,37.5863,37.5917,22100.0
2005-09-02 12:20:00,69.28,69.37,69.28,69.34,13200.0,37.5917,37.6406,37.5917,37.6243,13200.0
2005-09-02 12:25:00,69.31,69.31,69.26,69.3,18100.0,37.608,37.608,37.5809,37.6026,18100.0
2005-09-02 12:30:00,69.3,69.43,69.29,69.43,20700.0,37.6026,37.6731,37.5972,37.6731,20700.0
2005-09-02 12:35:00,69.42,69.45,69.38,69.41,16400.0,37.6677,37.684,37.646,37.6623,16400.0
2005-09-02 12:40:00,69.42,69.43,69.37,69.37,20100.0,37.6677,37.6731,37.6406,37.6406,20100.0
2005-09-02 12:45:00,69.37,69.41,69.36,69.41,21900.0,37.6406,37.6623,37.6351,37.6623,21900.0
2005-09-02 12:50:00,69.41,69.41,69.4,69.41,5400.0,37.6623,37.6623,37.6568,37.6623,5400.0
2005-09-02 12:55:00,69.42,69.46,69.42,69.43,22600.0,37.6677,37.6894,37.6677,37.6731,22600.0
2005-09-02 13:00:00,69.42,69.49,69.41,69.49,14900.0,37.6677,37.7057,37.6623,37.7057,14900.0
2005-09-02 13:05:00,69.5,69.54,69.49,69.54,20300.0,37.7111,37.7328,37.7057,37.7328,20300.0
2005-09-02 13:10:00,69.54,69.65,69.53,69.65,58200.0,37.7328,37.7925,37.7274,37.7925,58200.0
2005-09-02 13:15:00,69.65,69.66,69.56,69.56,12400.0,37.7925,37.7979,37.7437,37.7437,12400.0
2005-09-02 13:20:00,69.56,69.63,69.53,69.62,14400.0,37.7437,37.7816,37.7274,37.7762,14400.0
2005-09-02 13:25:00,69.57,69.61,69.56,69.56,10500.0,37.7491,37.7708,37.7437,37.7437,10500.0
2005-09-02 13:30:00,69.57,69.65,69.57,69.65,12000.0,37.7491,37.7925,37.7491,37.7925,12000.0
2005-09-02 13:35:00,69.65,69.7,69.63,69.66,18600.0,37.7925,37.8196,37.7816,37.7979,18600.0
2005-09-02 13:40:00,69.67,69.68,69.51,69.54,24800.0,37.8033,37.8088,37.7165,37.7328,24800.0
2005-09-02 13:45:00,69.54,69.55,69.47,69.48,14600.0,37.7328,37.7382,37.6948,37.7003,14600.0
2005-09-02 13:50:00,69.48,69.54,69.47,69.47,15600.0,37.7003,37.7328,37.6948,37.6948,15600.0
2005-09-02 13:55:00,69.48,69.51,69.48,69.49,14300.0,37.7003,37.7165,37.7003,37.7057,14300.0
2005-09-02 14:00:00,69.49,69.51,69.48,69.48,7600.0,37.7057,37.7165,37.7003,37.7003,7600.0
2005-09-02 14:05:00,69.49,69.5,69.41,69.43,22500.0,37.7057,37.7111,37.6623,37.6731,22500.0
2005-09-02 14:10:00,69.41,69.46,69.41,69.44,12600.0,37.6623,37.6894,37.6623,37.6785,12600.0
2005-09-02 14:15:00,69.43,69.51,69.42,69.5,17300.0,37.6731,37.7165,37.6677,37.7111,17300.0
2005-09-02 14:20:00,69.51,69.53,69.48,69.52,12600.0,37.7165,37.7274,37.7003,37.722,12600.0
2005-09-02 14:25:00,69.52,69.55,69.51,69.52,16100.0,37.722,37.7382,37.7165,37.722,16100.0
2005-09-02 14:30:00,69.52,69.53,69.43,69.43,17600.0,37.722,37.7274,37.6731,37.6731,17600.0
2005-09-02 14:35:00,69.43,69.43,69.34,69.35,22300.0,37.6731,37.6731,37.6243,37.6297,22300.0
2005-09-02 14:40:00,69.35,69.37,69.34,69.37,18900.0,37.6297,37.6406,37.6243,37.6406,18900.0
2005-09-02 14:45:00,69.37,69.39,69.33,69.33,8200.0,37.6406,37.6514,37.6189,37.6189,8200.0
2005-09-02 14:50:00,69.34,69.37,69.29,69.34,27200.0,37.6243,37.6406,37.5972,37.6243,27200.0
2005-09-02 14:55:00,69.34,69.34,69.31,69.31,14200.0,37.6243,37.6243,37.608,37.608,14200.0
2005-09-02 15:00:00,69.31,69.31,69.3,69.3,5600.0,37.608,37.608,37.6026,37.6026,5600.0
2005-09-02 15:05:00,69.3,69.3,69.25,69.25,20400.0,37.6026,37.6026,37.5755,37.5755,20400.0
2005-09-02 15:10:00,69.24,69.25,69.24,69.25,8500.0,37.57,37.5755,37.57,37.5755,8500.0
2005-09-02 15:15:00,69.24,69.24,69.17,69.19,89800.0,37.57,37.57,37.532,37.5429,89800.0
2005-09-02 15:20:00,69.19,69.19,69.14,69.16,30000.0,37.5429,37.5429,37.5158,37.5266,30000.0
2005-09-02 15:25:00,69.17,69.19,69.15,69.15,23500.0,37.532,37.5429,37.5212,37.5212,23500.0
2005-09-02 15:30:00,69.13,69.17,69.13,69.14,29000.0,37.5103,37.532,37.5103,37.5158,29000.0
2005-09-02 15:35:00,69.14,69.14,69.11,69.12,42800.0,37.5158,37.5158,37.4995,37.5049,42800.0
2005-09-02 15:40:00,69.12,69.17,69.11,69.16,70100.0,37.5049,37.532,37.4995,37.5266,70100.0
2005-09-02 15:45:00,69.17,69.17,69.11,69.11,42400.0,37.532,37.532,37.4995,37.4995,42400.0
2005-09-02 15:50:00,69.11,69.12,69.08,69.1,61500.0,37.4995,37.5049,37.4832,37.4941,61500.0
2005-09-02 15:55:00,69.1,69.11,69.01,69.03,79700.0,37.4941,37.4995,37.4452,37.4561,79700.0
2005-09-06 09:30:00,69.7,69.7,69.6,69.67,60500.0,37.8196,37.8196,37.7654,37.8033,60500.0
2005-09-06 09:35:00,69.67,69.9,69.65,69.71,27600.0,37.8033,37.9281,37.7925,37.8251,27600.0
2005-09-06 09:40:00,69.71,69.93,69.7,69.74,25200.0,37.8251,37.9444,37.8196,37.8413,25200.0
2005-09-06 09:45:00,69.73,69.73,69.58,69.64,36600.0,37.8359,37.8359,37.7545,37.7871,36600.0
2005-09-06 09:50:00,69.67,69.8,69.62,69.63,20300.0,37.8033,37.8739,37.7762,37.7816,20300.0
2005-09-06 09:55:00,69.64,69.8,69.59,69.8,30600.0,37.7871,37.8739,37.7599,37.8739,30600.0
2005-09-06 10:00:00,69.8,69.94,69.8,69.91,28300.0,37.8739,37.9499,37.8739,37.9336,28300.0
2005-09-06 10:05:00,69.91,70.12,69.91,70.03,30900.0,37.9336,38.0475,37.9336,37.9987,30900.0
2005-09-06 10:10:00,70.04,70.1,70.02,70.09,10600.0,38.0041,38.0367,37.9933,38.0312,10600.0
2005-09-06 10:15:00,70.1,70.1,69.78,69.8,21200.0,38.0367,38.0367,37.863,37.8739,21200.0
2005-09-06 10:20:00,69.79,69.86,69.72,69.81,21000.0,37.8685,37.9064,37.8305,37.8793,21000.0
2005-09-06 10:25:00,69.81,70.0,69.8,69.94,24500.0,37.8793,37.9824,37.8739,37.9499,24500.0
2005-09-06 10:30:00,69.99,70.11,69.99,70.11,13000.0,37.977,38.0421,37.977,38.0421,13000.0
2005-09-06 10:35:00,70.1,70.13,70.09,70.09,11500.0,38.0367,38.0529,38.0312,38.0312,11500.0
2005-09-06 10:40:00,70.07,70.21,70.07,70.21,16100.0,38.0204,38.0964,38.0204,38.0964,16100.0
2005-09-06 10:45:00,70.21,70.24,70.14,70.2,17300.0,38.0964,38.1126,38.0584,38.0909,17300.0
2005-09-06 10:50:00,70.22,70.22,70.14,70.2,16200.0,38.1018,38.1018,38.0584,38.0909,16200.0
2005-09-06 10:55:00,70.21,70.21,70.17,70.19,4800.0,38.0964,38.0964,38.0747,38.0855,4800.0
2005-09-06 11:00:00,70.19,70.25,70.14,70.25,15500.0,38.0855,38.1181,38.0584,38.1181,15500.0
2005-09-06 11:05:00,70.24,70.27,70.21,70.22,19700.0,38.1126,38.1289,38.0964,38.1018,19700.0
2005-09-06 11:10:00,70.21,70.25,70.15,70.22,14500.0,38.0964,38.1181,38.0638,38.1018,14500.0
2005-09-06 11:15:00,70.23,70.3,70.19,70.23,21900.0,38.1072,38.1452,38.0855,38.1072,21900.0
2005-09-06 11:20:00,70.24,70.24,70.21,70.21,5400.0,38.1126,38.1126,38.0964,38.0964,5400.0
2005-09-06 11:25:00,70.22,70.25,70.2,70.21,8500.0,38.1018,38.1181,38.0909,38.0964,8500.0
2005-09-06 11:30:00,70.23,70.23,70.18,70.19,8200.0,38.1072,38.1072,38.0801,38.0855,8200.0
2005-09-06 11:35:00,70.19,70.19,70.0,70.0,12100.0,38.0855,38.0855,37.9824,37.9824,12100.0
2005-09-06 11:40:00,69.99,69.99,69.96,69.97,9000.0,37.977,37.977,37.9607,37.9661,9000.0
2005-09-06 11:45:00,69.97,70.04,69.96,70.04,6100.0,37.9661,38.0041,37.9607,38.0041,6100.0
2005-09-06 11:50:00,70.04,70.07,70.03,70.04,7000.0,38.0041,38.0204,37.9987,38.0041,7000.0
2005-09-06 11:55:00,70.04,70.07,70.02,70.02,6000.0,38.0041,38.0204,37.9933,37.9933,6000.0
2005-09-06 12:00:00,70.03,70.1,70.02,70.06,12800.0,37.9987,38.0367,37.9933,38.015,12800.0
2005-09-06 12:05:00,70.05,70.08,70.04,70.07,8700.0,38.0095,38.0258,38.0041,38.0204,8700.0
2005-09-06 12:10:00,70.07,70.09,70.05,70.08,12100.0,38.0204,38.0312,38.0095,38.0258,12100.0
2005-09-06 12:15:00,70.1,70.2,70.1,70.17,11400.0,38.0367,38.0909,38.0367,38.0747,11400.0
2005-09-06 12:20:00,70.18,70.18,70.1,70.1,17100.0,38.0801,38.0801,38.0367,38.0367,17100.0
2005-09-06 12:25:00,70.11,70.23,70.1,70.13,22400.0,38.0421,38.1072,38.0367,38.0529,22400.0
2005-09-06 12:30:00,70.13,70.14,70.09,70.09,7200.0,38.0529,38.0584,38.0312,38.0312,7200.0
2005-09-06 12:35:00,70.09,70.13,70.03,70.1,16100.0,38.0312,38.0529,37.9987,38.0367,16100.0
2005-09-06 12:40:00,70.09,70.09,70.01,70.03,9700.0,38.0312,38.0312,37.9878,37.9987,9700.0
2005-09-06 12:45:00,70.03,70.05,70.01,70.01,4600.0,37.9987,38.0095,37.9878,37.9878,4600.0
2005-09-06 12:50:00,70.01,70.02,69.98,69.99,14000.0,37.9878,37.9933,37.9716,37.977,14000.0
2005-09-06 12:55:00,70.0,70.02,69.98,70.02,33100.0,37.9824,37.9933,37.9716,37.9933,33100.0
2005-09-06 13:00:00,70.03,70.11,70.02,70.05,19100.0,37.9987,38.0421,37.9933,38.0095,19100.0
2005-09-06 13:05:00,70.05,70.07,69.99,69.99,8400.0,38.0095,38.0204,37.977,37.977,8400.0
2005-09-06 13:10:00,69.99,69.99,69.9,69.94,15300.0,37.977,37.977,37.9281,37.9499,15300.0
2005-09-06 13:15:00,69.93,69.97,69.91,69.97,39700.0,37.9444,37.9661,37.9336,37.9661,39700.0
2005-09-06 13:20:00,69.96,70.01,69.96,69.98,26500.0,37.9607,37.9878,37.9607,37.9716,26500.0
2005-09-06 13:25:00,69.98,70.07,69.92,69.94,30100.0,37.9716,38.0204,37.939,37.9499,30100.0
2005-09-06 13:30:00,69.94,69.95,69.87,69.88,6900.0,37.9499,37.9553,37.9119,37.9173,6900.0
2005-09-06 13:35:00,69.88,69.95,69.86,69.93,5900.0,37.9173,37.9553,37.9064,37.9444,5900.0
2005-09-06 13:40:00,69.91,69.92,69.88,69.89,16500.0,37.9336,37.939,37.9173,37.9227,16500.0
2005-09-06 13:45:00,69.87,69.87,69.82,69.82,7000.0,37.9119,37.9119,37.8847,37.8847,7000.0
2005-09-06 13:50:00,69.81,69.87,69.79,69.87,44800.0,37.8793,37.9119,37.8685,37.9119,44800.0
2005-09-06 13:55:00,69.87,69.99,69.86,69.99,15300.0,37.9119,37.977,37.9064,37.977,15300.0
2005-09-06 14:00:00,70.0,70.0,69.9,69.94,21700.0,37.9824,37.9824,37.9281,37.9499,21700.0
2005-09-06 14:05:00,69.94,69.96,69.87,69.87,10300.0,37.9499,37.9607,37.9119,37.9119,10300.0
2005-09-06 14:10:00,69.86,69.86,69.79,69.79,31500.0,37.9064,37.9064,37.8685,37.8685,31500.0
2005-09-06 14:15:00,69.79,69.81,69.71,69.73,31400.0,37.8685,37.8793,37.8251,37.8359,31400.0
2005-09-06 14:20:00,69.73,69.78,69.73,69.76,9900.0,37.8359,37.863,37.8359,37.8522,9900.0
2005-09-06 14:25:00,69.75,69.76,69.73,69.75,12400.0,37.8468,37.8522,37.8359,37.8468,12400.0
2005-09-06 14:30:00,69.7,69.79,69.61,69.65,47000.0,37.8196,37.8685,37.7708,37.7925,47000.0
2005-09-06 14:35:00,69.65,69.75,69.65,69.74,12200.0,37.7925,37.8468,37.7925,37.8413,12200.0
2005-09-06 14:40:00,69.75,69.75,69.7,69.7,59200.0,37.8468,37.8468,37.8196,37.8196,59200.0
2005-09-06 14:45:00,69.7,69.78,69.7,69.72,21100.0,37.8196,37.863,37.8196,37.8305,21100.0
2005-09-06 14:50:00,69.72,69.76,69.71,69.75,10300.0,37.8305,37.8522,37.8251,37.8468,10300.0
2005-09-06 14:55:00,69.76,69.85,69.76,69.85,30400.0,37.8522,37.901,37.8522,37.901,30400.0
2005-09-06 15:00:00,69.85,69.9,69.85,69.87,22900.0,37.901,37.9281,37.901,37.9119,22900.0
2005-09-06 15:05:00,69.87,69.9,69.82,69.86,24400.0,37.9119,37.9281,37.8847,37.9064,24400.0
2005-09-06 15:10:00,69.87,69.95,69.87,69.94,13800.0,37.9119,37.9553,37.9119,37.9499,13800.0
2005-09-06 15:15:00,69.94,69.96,69.94,69.95,33800.0,37.9499,37.9607,37.9499,37.9553,33800.0
2005-09-06 15:20:00,69.96,69.97,69.92,69.92,18400.0,37.9607,37.9661,37.939,37.939,18400.0
2005-09-06 15:25:00,69.9,69.91,69.9,69.91,29100.0,37.9281,37.9336,37.9281,37.9336,29100.0
2005-09-06 15:30:00,69.91,69.95,69.91,69.93,19300.0,37.9336,37.9553,37.9336,37.9444,19300.0
2005-09-06 15:35:00,69.93,69.93,69.86,69.87,27300.0,37.9444,37.9444,37.9064,37.9119,27300.0
2005-09-06 15:40:00,69.88,69.88,69.82,69.84,37400.0,37.9173,37.9173,37.8847,37.8956,37400.0
2005-09-06 15:45:00,69.83,69.88,69.83,69.87,36300.0,37.8902,37.9173,37.8902,37.9119,36300.0
2005-09-06 15:50:00,69.87,69.95,69.87,69.95,44800.0,37.9119,37.9553,37.9119,37.9553,44800.0
2005-09-06 15:55:00,69.95,70.05,69.93,70.04,65600.0,37.9553,38.0095,37.9444,38.0041,65600.0
2005-09-07 09:30:00,70.0,70.03,69.98,70.03,47800.0,37.9824,37.9987,37.9716,37.9987,47800.0
2005-09-07 09:35:00,70.07,70.1,70.03,70.03,17600.0,38.0204,38.0367,37.9987,37.9987,17600.0
2005-09-07 09:40:00,70.02,70.08,69.94,69.95,17000.0,37.9933,38.0258,37.9499,37.9553,17000.0
2005-09-07 09:45:00,69.95,70.0,69.92,69.93,22500.0,37.9553,37.9824,37.939,37.9444,22500.0
2005-09-07 09:50:00,69.93,69.93,69.79,69.84,26500.0,37.9444,37.9444,37.8685,37.8956,26500.0
2005-09-07 09:55:00,69.84,69.9,69.73,69.73,12700.0,37.8956,37.9281,37.8359,37.8359,12700.0
2005-09-07 10:00:00,69.73,69.89,69.72,69.85,35700.0,37.8359,37.9227,37.8305,37.901,35700.0
2005-09-07 10:05:00,69.85,69.89,69.77,69.77,28500.0,37.901,37.9227,37.8576,37.8576,28500.0
2005-09-07 10:10:00,69.76,69.79,69.75,69.76,29900.0,37.8522,37.8685,37.8468,37.8522,29900.0
2005-09-07 10:15:00,69.76,69.77,69.58,69.58,146000.0,37.8522,37.8576,37.7545,37.7545,146000.0
2005-09-07 10:20:00,69.59,69.67,69.58,69.64,24700.0,37.7599,37.8033,37.7545,37.7871,24700.0
2005-09-07 10:25:00,69.64,69.66,69.62,69.62,18200.0,37.7871,37.7979,37.7762,37.7762,18200.0
2005-09-07 10:30:00,69.62,69.74,69.62,69.68,30200.0,37.7762,37.8413,37.7762,37.8088,30200.0
2005-09-07 10:35:00,69.68,69.71,69.65,69.71,24100.0,37.8088,37.8251,37.7925,37.8251,24100.0
2005-09-07 10:40:00,69.71,69.76,69.69,69.69,9500.0,37.8251,37.8522,37.8142,37.8142,9500.0
2005-09-07 10:45:00,69.7,69.72,69.62,69.62,10400.0,37.8196,37.8305,37.7762,37.7762,10400.0
2005-09-07 10:50:00,69.62,69.76,69.61,69.76,12800.0,37.7762,37.8522,37.7708,37.8522,12800.0
2005-09-07 10:55:00,69.77,69.81,69.72,69.79,10400.0,37.8576,37.8793,37.8305,37.8685,10400.0
2005-09-07 11:00:00,69.8,69.88,69.76,69.88,40200.0,37.8739,37.9173,37.8522,37.9173,40200.0
2005-09-07 11:05:00,69.86,69.88,69.78,69.8,24100.0,37.9064,37.9173,37.863,37.8739,24100.0
2005-09-07 11:10:00,69.81,69.82,69.74,69.76,11000.0,37.8793,37.8847,37.8413,37.8522,11000.0
2005-09-07 11:15:00,69.77,69.77,69.59,69.7,23800.0,37.8576,37.8576,37.7599,37.8196,23800.0
2005-09-07 11:20:00,69.67,69.79,69.67,69.78,9800.0,37.8033,37.8685,37.8033,37.863,9800.0
2005-09-07 11:25:00,69.79,69.8,69.78,69.79,119900.0,37.8685,37.8739,37.863,37.8685,119900.0
2005-09-07 11:30:00,69.8,69.84,69.79,69.79,37700.0,37.8739,37.8956,37.8685,37.8685,37700.0
2005-09-07 11:35:00,69.8,69.82,69.72,69.74,9700.0,37.8739,37.8847,37.8305,37.8413,9700.0
2005-09-07 11:40:00,69.76,69.77,69.72,69.75,6200.0,37.8522,37.8576,37.8305,37.8468,6200.0
2005-09-07 11:45:00,69.75,69.77,69.75,69.76,4200.0,37.8468,37.8576,37.8468,37.8522,4200.0
2005-09-07 11:50:00,69.76,69.78,69.73,69.75,8200.0,37.8522,37.863,37.8359,37.8468,8200.0
2005-09-07 11:55:00,69.77,69.77,69.75,69.75,5000.0,37.8576,37.8576,37.8468,37.8468,5000.0
2005-09-07 12:00:00,69.75,69.79,69.75,69.77,4900.0,37.8468,37.8685,37.8468,37.8576,4900.0
2005-09-07 12:05:00,69.76,69.87,69.76,69.87,66200.0,37.8522,37.9119,37.8522,37.9119,66200.0
2005-09-07 12:10:00,69.88,69.9,69.85,69.87,7400.0,37.9173,37.9281,37.901,37.9119,7400.0
2005-09-07 12:15:00,69.88,69.9,69.77,69.77,11200.0,37.9173,37.9281,37.8576,37.8576,11200.0
2005-09-07 12:20:00,69.78,69.86,69.78,69.85,7800.0,37.863,37.9064,37.863,37.901,7800.0
2005-09-07 12:25:00,69.86,69.86,69.78,69.8,6800.0,37.9064,37.9064,37.863,37.8739,6800.0
2005-09-07 12:30:00,69.81,69.86,69.8,69.85,9600.0,37.8793,37.9064,37.8739,37.901,9600.0
2005-09-07 12:35:00,69.83,69.85,69.79,69.79,5700.0,37.8902,37.901,37.8685,37.8685,5700.0
2005-09-07 12:40:00,69.78,69.79,69.74,69.74,35500.0,37.863,37.8685,37.8413,37.8413,35500.0
2005-09-07 12:45:00,69.75,69.76,69.69,69.69,11400.0,37.8468,37.8522,37.8142,37.8142,11400.0
2005-09-07 12:50:00,69.7,69.73,69.7,69.73,7600.0,37.8196,37.8359,37.8196,37.8359,7600.0
2005-09-07 12:55:00,69.72,69.75,69.72,69.75,8300.0,37.8305,37.8468,37.8305,37.8468,8300.0
2005-09-07 13:00:00,69.73,69.73,69.62,69.72,23100.0,37.8359,37.8359,37.7762,37.8305,23100.0
2005-09-07 13:05:00,69.74,69.74,69.65,69.71,10700.0,37.8413,37.8413,37.7925,37.8251,10700.0
2005-09-07 13:10:00,69.71,69.77,69.68,69.76,22700.0,37.8251,37.8576,37.8088,37.8522,22700.0
2005-09-07 13:15:00,69.78,69.83,69.71,69.73,30200.0,37.863,37.8902,37.8251,37.8359,30200.0
2005-09-07 13:20:00,69.73,69.75,69.7,69.7,13200.0,37.8359,37.8468,37.8196,37.8196,13200.0
2005-09-07 13:25:00,69.7,69.72,69.61,69.62,11600.0,37.8196,37.8305,37.7708,37.7762,11600.0
2005-09-07 13:30:00,69.62,69.66,69.61,69.61,16000.0,37.7762,37.7979,37.7708,37.7708,16000.0
2005-09-07 13:35:00,69.62,69.64,69.62,69.63,7300.0,37.7762,37.7871,37.7762,37.7816,7300.0
2005-09-07 13:40:00,69.64,69.71,69.64,69.67,8900.0,37.7871,37.8251,37.7871,37.8033,8900.0
2005-09-07 13:45:00,69.69,69.7,69.66,69.68,11000.0,37.8142,37.8196,37.7979,37.8088,11000.0
2005-09-07 13:50:00,69.68,69.69,69.64,69.66,9300.0,37.8088,37.8142,37.7871,37.7979,9300.0
2005-09-07 13:55:00,69.66,69.71,69.66,69.68,11900.0,37.7979,37.8251,37.7979,37.8088,11900.0
2005-09-07 14:00:00,69.69,69.72,69.61,69.65,14900.0,37.8142,37.8305,37.7708,37.7925,14900.0
2005-09-07 14:05:00,69.65,69.74,69.65,69.67,17300.0,37.7925,37.8413,37.7925,37.8033,17300.0
2005-09-07 14:10:00,69.68,69.71,69.68,69.69,36700.0,37.8088,37.8251,37.8088,37.8142,36700.0
2005-09-07 14:15:00,69.68,69.69,69.65,69.65,18400.0,37.8088,37.8142,37.7925,37.7925,18400.0
2005-09-07 14:20:00,69.64,69.65,69.61,69.63,13700.0,37.7871,37.7925,37.7708,37.7816,13700.0
2005-09-07 14:25:00,69.64,69.64,69.53,69.54,18400.0,37.7871,37.7871,37.7274,37.7328,18400.0
2005-09-07 14:30:00,69.53,69.6,69.52,69.58,21600.0,37.7274,37.7654,37.722,37.7545,21600.0
2005-09-07 14:35:00,69.56,69.58,69.51,69.57,14300.0,37.7437,37.7545,37.7165,37.7491,14300.0
2005-09-07 14:40:00,69.54,69.6,69.53,69.59,11200.0,37.7328,37.7654,37.7274,37.7599,11200.0
2005-09-07 14:45:00,69.59,69.62,69.52,69.54,14300.0,37.7599,37.7762,37.722,37.7328,14300.0
2005-09-07 14:50:00,69.55,69.58,69.53,69.55,27100.0,37.7382,37.7545,37.7274,37.7382,27100.0
2005-09-07 14:55:00,69.55,69.56,69.52,69.55,14500.0,37.7382,37.7437,37.722,37.7382,14500.0
2005-09-07 15:00:00,69.54,69.57,69.52,69.55,38600.0,37.7328,37.7491,37.722,37.7382,38600.0
2005-09-07 15:05:00,69.55,69.62,69.54,69.62,72800.0,37.7382,37.7762,37.7328,37.7762,72800.0
2005-09-07 15:10:00,69.6,69.64,69.58,69.59,70100.0,37.7654,37.7871,37.7545,37.7599,70100.0
2005-09-07 15:15:00,69.59,69.66,69.59,69.65,27400.0,37.7599,37.7979,37.7599,37.7925,27400.0
2005-09-07 15:20:00,69.66,69.68,69.63,69.64,20600.0,37.7979,37.8088,37.7816,37.7871,20600.0
2005-09-07 15:25:00,69.65,69.76,69.65,69.76,19100.0,37.7925,37.8522,37.7925,37.8522,19100.0
2005-09-07 15:30:00,69.76,69.77,69.72,69.73,41200.0,37.8522,37.8576,37.8305,37.8359,41200.0
2005-09-07 15:35:00,69.72,69.73,69.66,69.68,30100.0,37.8305,37.8359,37.7979,37.8088,30100.0
2005-09-07 15:40:00,69.68,69.7,69.68,69.7,52400.0,37.8088,37.8196,37.8088,37.8196,52400.0
2005-09-07 15:45:00,69.7,69.73,69.7,69.72,50000.0,37.8196,37.8359,37.8196,37.8305,50000.0
2005-09-07 15:50:00,69.71,69.73,69.7,69.72,40200.0,37.8251,37.8359,37.8196,37.8305,40200.0
2005-09-07 15:55:00,69.73,69.75,69.7,69.74,39200.0,37.8359,37.8468,37.8196,37.8413,39200.0
2005-09-08 09:30:00,70.15,70.15,69.81,69.95,127400.0,38.0638,38.0638,37.8793,37.9553,127400.0
2005-09-08 09:35:00,69.94,69.95,69.65,69.69,28900.0,37.9499,37.9553,37.7925,37.8142,28900.0
2005-09-08 09:40:00,69.73,69.73,69.46,69.49,36500.0,37.8359,37.8359,37.6894,37.7057,36500.0
2005-09-08 09:45:00,69.48,69.48,69.33,69.39,26900.0,37.7003,37.7003,37.6189,37.6514,26900.0
2005-09-08 09:50:00,69.38,69.4,69.23,69.23,53300.0,37.646,37.6568,37.5646,37.5646,53300.0
2005-09-08 09:55:00,69.24,69.37,69.23,69.37,34000.0,37.57,37.6406,37.5646,37.6406,34000.0
2005-09-08 10:00:00,69.36,69.38,69.26,69.31,34600.0,37.6351,37.646,37.5809,37.608,34600.0
2005-09-08 10:05:00,69.31,69.36,69.24,69.36,30100.0,37.608,37.6351,37.57,37.6351,30100.0
2005-09-08 10:10:00,69.35,69.36,69.3,69.32,22000.0,37.6297,37.6351,37.6026,37.6134,22000.0
2005-09-08 10:15:00,69.32,69.33,69.19,69.19,23900.0,37.6134,37.6189,37.5429,37.5429,23900.0
2005-09-08 10:20:00,69.18,69.21,69.16,69.18,10700.0,37.5375,37.5537,37.5266,37.5375,10700.0
2005-09-08 10:25:00,69.18,69.2,69.16,69.19,46100.0,37.5375,37.5483,37.5266,37.5429,46100.0
2005-09-08 10:30:00,69.19,69.25,69.18,69.22,79500.0,37.5429,37.5755,37.5375,37.5592,79500.0
2005-09-08 10:35:00,69.22,69.44,69.22,69.4,55700.0,37.5592,37.6785,37.5592,37.6568,55700.0
2005-09-08 10:40:00,69.4,69.4,69.26,69.26,35100.0,37.6568,37.6568,37.5809,37.5809,35100.0
2005-09-08 10:45:00,69.22,69.3,69.22,69.26,27000.0,37.5592,37.6026,37.5592,37.5809,27000.0
2005-09-08 10:50:00,69.26,69.28,69.19,69.24,17000.0,37.5809,37.5917,37.5429,37.57,17000.0
2005-09-08 10:55:00,69.25,69.28,69.19,69.28,17800.0,37.5755,37.5917,37.5429,37.5917,17800.0
2005-09-08 11:00:00,69.29,69.32,69.28,69.28,6300.0,37.5972,37.6134,37.5917,37.5917,6300.0
2005-09-08 11:05:00,69.29,69.35,69.29,69.35,12100.0,37.5972,37.6297,37.5972,37.6297,12100.0
2005-09-08 11:10:00,69.35,69.42,69.32,69.32,29000.0,37.6297,37.6677,37.6134,37.6134,29000.0
2005-09-08 11:15:00,69.31,69.32,69.21,69.29,8600.0,37.608,37.6134,37.5537,37.5972,8600.0
2005-09-08 11:20:00,69.29,69.36,69.27,69.31,11900.0,37.5972,37.6351,37.5863,37.608,11900.0
2005-09-08 11:25:00,69.3,69.35,69.29,69.3,11000.0,37.6026,37.6297,37.5972,37.6026,11000.0
2005-09-08 11:30:00,69.29,69.4,69.24,69.35,41300.0,37.5972,37.6568,37.57,37.6297,41300.0
2005-09-08 11:35:00,69.35,69.35,69.3,69.34,10100.0,37.6297,37.6297,37.6026,37.6243,10100.0
2005-09-08 11:40:00,69.34,69.35,69.29,69.3,5800.0,37.6243,37.6297,37.5972,37.6026,5800.0
2005-09-08 11:45:00,69.29,69.42,69.29,69.4,17900.0,37.5972,37.6677,37.5972,37.6568,17900.0
2005-09-08 11:50:00,69.37,69.39,69.32,69.33,5500.0,37.6406,37.6514,37.6134,37.6189,5500.0
2005-09-08 11:55:00,69.34,69.36,69.32,69.32,5000.0,37.6243,37.6351,37.6134,37.6134,5000.0
2005-09-08 12:00:00,69.32,69.37,69.31,69.37,7000.0,37.6134,37.6406,37.608,37.6406,7000.0
2005-09-08 12:05:00,69.37,69.39,69.37,69.37,3000.0,37.6406,37.6514,37.6406,37.6406,3000.0
2005-09-08 12:10:00,69.37,69.37,69.3,69.3,5800.0,37.6406,37.6406,37.6026,37.6026,5800.0
2005-09-08 12:15:00,69.28,69.29,69.23,69.29,12700.0,37.5917,37.5972,37.5646,37.5972,12700.0
2005-09-08 12:20:00,69.29,69.32,69.21,69.26,9000.0,37.5972,37.6134,37.5537,37.5809,9000.0
2005-09-08 12:25:00,69.27,69.31,69.24,69.3,10800.0,37.5863,37.608,37.57,37.6026,10800.0
2005-09-08 12:30:00,69.3,69.3,69.22,69.23,10500.0,37.6026,37.6026,37.5592,37.5646,10500.0
2005-09-08 12:35:00,69.25,69.28,69.23,69.27,9600.0,37.5755,37.5917,37.5646,37.5863,9600.0
2005-09-08 12:40:00,69.27,69.28,69.25,69.25,4400.0,37.5863,37.5917,37.5755,37.5755,4400.0
2005-09-08 12:45:00,69.25,69.27,69.22,69.27,8900.0,37.5755,37.5863,37.5592,37.5863,8900.0
2005-09-08 12:50:00,69.27,69.29,69.26,69.28,6000.0,37.5863,37.5972,37.5809,37.5917,6000.0
2005-09-08 12:55:00,69.28,69.28,69.25,69.26,4100.0,37.5917,37.5917,37.5755,37.5809,4100.0
2005-09-08 13:00:00,69.26,69.3,69.26,69.27,58000.0,37.5809,37.6026,37.5809,37.5863,58000.0
2005-09-08 13:05:00,69.26,69.26,69.25,69.26,2700.0,37.5809,37.5809,37.5755,37.5809,2700.0
2005-09-08 13:10:00,69.26,69.3,69.26,69.29,9100.0,37.5809,37.6026,37.5809,37.5972,9100.0
2005-09-08 13:15:00,69.29,69.29,69.26,69.26,6800.0,37.5972,37.5972,37.5809,37.5809,6800.0
2005-09-08 13:20:00,69.26,69.26,69.22,69.22,4700.0,37.5809,37.5809,37.5592,37.5592,4700.0
2005-09-08 13:25:00,69.21,69.27,69.21,69.25,11300.0,37.5537,37.5863,37.5537,37.5755,11300.0
2005-09-08 13:30:00,69.26,69.28,69.25,69.26,11400.0,37.5809,37.5917,37.5755,37.5809,11400.0
2005-09-08 13:35:00,69.24,69.24,69.22,69.23,10500.0,37.57,37.57,37.5592,37.5646,10500.0
2005-09-08 13:40:00,69.23,69.23,69.22,69.23,12300.0,37.5646,37.5646,37.5592,37.5646,12300.0
2005-09-08 13:45:00,69.22,69.23,69.21,69.21,14300.0,37.5592,37.5646,37.5537,37.5537,14300.0
2005-09-08 13:50:00,69.21,69.22,69.18,69.19,51000.0,37.5537,37.5592,37.5375,37.5429,51000.0
2005-09-08 13:55:00,69.19,69.26,69.18,69.25,31400.0,37.5429,37.5809,37.5375,37.5755,31400.0
2005-09-08 14:00:00,69.25,69.25,69.18,69.21,11600.0,37.5755,37.5755,37.5375,37.5537,11600.0
2005-09-08 14:05:00,69.2,69.21,69.16,69.16,9600.0,37.5483,37.5537,37.5266,37.5266,9600.0
2005-09-08 14:10:00,69.16,69.16,69.1,69.1,37000.0,37.5266,37.5266,37.4941,37.4941,37000.0
2005-09-08 14:15:00,69.1,69.1,69.06,69.1,22500.0,37.4941,37.4941,37.4724,37.4941,22500.0
2005-09-08 14:20:00,69.07,69.13,69.07,69.08,21500.0,37.4778,37.5103,37.4778,37.4832,21500.0
2005-09-08 14:25:00,69.07,69.09,69.02,69.07,54500.0,37.4778,37.4886,37.4507,37.4778,54500.0
2005-09-08 14:30:00,69.06,69.17,69.06,69.17,12900.0,37.4724,37.532,37.4724,37.532,12900.0
2005-09-08 14:35:00,69.17,69.21,69.05,69.06,33000.0,37.532,37.5537,37.4669,37.4724,33000.0
2005-09-08 14:40:00,69.05,69.08,69.01,69.07,20000.0,37.4669,37.4832,37.4452,37.4778,20000.0
2005-09-08 14:45:00,69.08,69.09,69.05,69.06,12900.0,37.4832,37.4886,37.4669,37.4724,12900.0
2005-09-08 14:50:00,69.06,69.07,69.03,69.05,10000.0,37.4724,37.4778,37.4561,37.4669,10000.0
2005-09-08 14:55:00,69.04,69.04,69.0,69.0,25800.0,37.4615,37.4615,37.4398,37.4398,25800.0
2005-09-08 15:00:00,68.98,69.02,68.9,68.91,27500.0,37.4289,37.4507,37.3855,37.391,27500.0
2005-09-08 15:05:00,68.91,68.92,68.88,68.89,28000.0,37.391,37.3964,37.3747,37.3801,28000.0
2005-09-08 15:10:00,68.89,68.89,68.8,68.81,29700.0,37.3801,37.3801,37.3313,37.3367,29700.0
2005-09-08 15:15:00,68.81,68.82,68.76,68.76,46400.0,37.3367,37.3421,37.3096,37.3096,46400.0
2005-09-08 15:20:00,68.76,68.77,68.74,68.74,41300.0,37.3096,37.315,37.2987,37.2987,41300.0
2005-09-08 15:25:00,68.75,68.79,68.73,68.75,30500.0,37.3042,37.3259,37.2933,37.3042,30500.0
2005-09-08 15:30:00,68.74,68.87,68.74,68.82,45600.0,37.2987,37.3693,37.2987,37.3421,45600.0
2005-09-08 15:35:00,68.82,68.87,68.81,68.86,13500.0,37.3421,37.3693,37.3367,37.3638,13500.0
2005-09-08 15:40:00,68.85,68.86,68.72,68.78,43900.0,37.3584,37.3638,37.2879,37.3204,43900.0
2005-09-08 15:45:00,68.78,68.8,68.7,68.78,113300.0,37.3204,37.3313,37.277,37.3204,113300.0
2005-09-08 15:50:00,68.78,68.89,68.77,68.8,142300.0,37.3204,37.3801,37.315,37.3313,142300.0
2005-09-08 15:55:00,68.81,68.88,68.8,68.85,36300.0,37.3367,37.3747,37.3313,37.3584,36300.0
2005-09-09 09:30:00,68.99,68.99,68.97,68.97,50400.0,37.4344,37.4344,37.4235,37.4235,50400.0
2005-09-09 09:35:00,68.96,68.97,68.83,68.84,24900.0,37.4181,37.4235,37.3476,37.353,24900.0
2005-09-09 09:40:00,68.81,68.92,68.75,68.78,43900.0,37.3367,37.3964,37.3042,37.3204,43900.0
2005-09-09 09:45:00,68.78,68.8,68.4,68.67,73600.0,37.3204,37.3313,37.1142,37.2607,73600.0
2005-09-09 09:50:00,68.63,68.65,68.39,68.43,56600.0,37.239,37.2499,37.1088,37.1305,56600.0
2005-09-09 09:55:00,68.41,68.52,68.4,68.43,21800.0,37.1197,37.1794,37.1142,37.1305,21800.0
2005-09-09 10:00:00,68.44,68.58,68.36,68.36,30500.0,37.1359,37.2119,37.0925,37.0925,30500.0
2005-09-09 10:05:00,68.36,68.41,68.35,68.35,24600.0,37.0925,37.1197,37.0871,37.0871,24600.0
2005-09-09 10:10:00,68.35,68.47,68.35,68.47,55900.0,37.0871,37.1522,37.0871,37.1522,55900.0
2005-09-09 10:15:00,68.47,68.5,68.42,68.42,27800.0,37.1522,37.1685,37.1251,37.1251,27800.0
2005-09-09 10:20:00,68.41,68.5,68.4,68.5,23000.0,37.1197,37.1685,37.1142,37.1685,23000.0
2005-09-09 10:25:00,68.5,68.5,68.44,68.44,11500.0,37.1685,37.1685,37.1359,37.1359,11500.0
2005-09-09 10:30:00,68.44,68.45,68.38,68.4,195500.0,37.1359,37.1414,37.1034,37.1142,195500.0
2005-09-09 10:35:00,68.4,68.4,68.33,68.34,46300.0,37.1142,37.1142,37.0763,37.0817,46300.0
2005-09-09 10:40:00,68.33,68.34,68.3,68.32,30700.0,37.0763,37.0817,37.06,37.0708,30700.0
2005-09-09 10:45:00,68.32,68.39,68.32,68.36,10700.0,37.0708,37.1088,37.0708,37.0925,10700.0
2005-09-09 10:50:00,68.36,68.46,68.32,68.32,37600.0,37.0925,37.1468,37.0708,37.0708,37600.0
2005-09-09 10:55:00,68.34,68.41,68.3,68.34,16700.0,37.0817,37.1197,37.06,37.0817,16700.0
2005-09-09 11:00:00,68.35,68.48,68.34,68.4,17500.0,37.0871,37.1576,37.0817,37.1142,17500.0
2005-09-09 11:05:00,68.4,68.41,68.35,68.36,14900.0,37.1142,37.1197,37.0871,37.0925,14900.0
2005-09-09 11:10:00,68.36,68.46,68.36,68.37,12900.0,37.0925,37.1468,37.0925,37.098,12900.0
2005-09-09 11:15:00,68.37,68.44,68.37,68.44,19100.0,37.098,37.1359,37.098,37.1359,19100.0
2005-09-09 11:20:00,68.44,68.5,68.43,68.49,23900.0,37.1359,37.1685,37.1305,37.1631,23900.0
2005-09-09 11:25:00,68.5,68.51,68.49,68.5,8800.0,37.1685,37.1739,37.1631,37.1685,8800.0
2005-09-09 11:30:00,68.5,68.53,68.49,68.5,53100.0,37.1685,37.1848,37.1631,37.1685,53100.0
2005-09-09 11:35:00,68.5,68.52,68.49,68.5,25500.0,37.1685,37.1794,37.1631,37.1685,25500.0
2005-09-09 11:40:00,68.49,68.5,68.45,68.46,73400.0,37.1631,37.1685,37.1414,37.1468,73400.0
2005-09-09 11:45:00,68.47,68.54,68.44,68.48,17900.0,37.1522,37.1902,37.1359,37.1576,17900.0
2005-09-09 11:50:00,68.46,68.51,68.46,68.51,14900.0,37.1468,37.1739,37.1468,37.1739,14900.0
2005-09-09 11:55:00,68.52,68.58,68.5,68.58,37800.0,37.1794,37.2119,37.1685,37.2119,37800.0
2005-09-09 12:00:00,68.59,68.61,68.55,68.61,26500.0,37.2173,37.2282,37.1956,37.2282,26500.0
2005-09-09 12:05:00,68.59,68.59,68.52,68.52,8400.0,37.2173,37.2173,37.1794,37.1794,8400.0
2005-09-09 12:10:00,68.53,68.54,68.5,68.51,17600.0,37.1848,37.1902,37.1685,37.1739,17600.0
2005-09-09 12:15:00,68.51,68.54,68.49,68.54,9900.0,37.1739,37.1902,37.1631,37.1902,9900.0
2005-09-09 12:20:00,68.54,68.64,68.5,68.61,39900.0,37.1902,37.2445,37.1685,37.2282,39900.0
2005-09-09 12:25:00,68.64,68.68,68.52,68.65,25200.0,37.2445,37.2662,37.1794,37.2499,25200.0
2005-09-09 12:30:00,68.64,68.65,68.58,68.65,19700.0,37.2445,37.2499,37.2119,37.2499,19700.0
2005-09-09 12:35:00,68.64,68.65,68.62,68.62,19900.0,37.2445,37.2499,37.2336,37.2336,19900.0
2005-09-09 12:40:00,68.61,68.64,68.59,68.64,34700.0,37.2282,37.2445,37.2173,37.2445,34700.0
2005-09-09 12:45:00,68.63,68.67,68.63,68.63,9700.0,37.239,37.2607,37.239,37.239,9700.0
2005-09-09 12:50:00,68.63,68.63,68.61,68.62,21100.0,37.239,37.239,37.2282,37.2336,21100.0
2005-09-09 12:55:00,68.61,68.61,68.55,68.59,24600.0,37.2282,37.2282,37.1956,37.2173,24600.0
2005-09-09 13:00:00,68.58,68.62,68.58,68.58,19600.0,37.2119,37.2336,37.2119,37.2119,19600.0
2005-09-09 13:05:00,68.6,68.6,68.52,68.55,16100.0,37.2228,37.2228,37.1794,37.1956,16100.0
2005-09-09 13:10:00,68.56,68.6,68.55,68.59,21000.0,37.2011,37.2228,37.1956,37.2173,21000.0
2005-09-09 13:15:00,68.59,68.61,68.55,68.55,25000.0,37.2173,37.2282,37.1956,37.1956,25000.0
2005-09-09 13:20:00,68.55,68.58,68.54,68.55,32700.0,37.1956,37.2119,37.1902,37.1956,32700.0
2005-09-09 13:25:00,68.55,68.56,68.49,68.51,80400.0,37.1956,37.2011,37.1631,37.1739,80400.0
2005-09-09 13:30:00,68.52,68.56,68.5,68.56,19800.0,37.1794,37.2011,37.1685,37.2011,19800.0
2005-09-09 13:35:00,68.56,68.66,68.54,68.66,31200.0,37.2011,37.2553,37.1902,37.2553,31200.0
2005-09-09 13:40:00,68.64,68.66,68.49,68.53,88900.0,37.2445,37.2553,37.1631,37.1848,88900.0
2005-09-09 13:45:00,68.53,68.56,68.5,68.51,57200.0,37.1848,37.2011,37.1685,37.1739,57200.0
2005-09-09 13:50:00,68.5,68.51,68.42,68.44,37000.0,37.1685,37.1739,37.1251,37.1359,37000.0
2005-09-09 13:55:00,68.44,68.5,68.43,68.43,12800.0,37.1359,37.1685,37.1305,37.1305,12800.0
2005-09-09 14:00:00,68.44,68.5,68.44,68.46,20600.0,37.1359,37.1685,37.1359,37.1468,20600.0
2005-09-09 14:05:00,68.46,68.46,68.41,68.44,31300.0,37.1468,37.1468,37.1197,37.1359,31300.0
2005-09-09 14:10:00,68.45,68.5,68.45,68.49,30500.0,37.1414,37.1685,37.1414,37.1631,30500.0
2005-09-09 14:15:00,68.47,68.5,68.42,68.45,23200.0,37.1522,37.1685,37.1251,37.1414,23200.0
2005-09-09 14:20:00,68.46,68.46,68.38,68.38,39000.0,37.1468,37.1468,37.1034,37.1034,39000.0
2005-09-09 14:25:00,68.37,68.4,68.37,68.39,71300.0,37.098,37.1142,37.098,37.1088,71300.0
2005-09-09 14:30:00,68.39,68.48,68.39,68.48,36700.0,37.1088,37.1576,37.1088,37.1576,36700.0
2005-09-09 14:35:00,68.49,68.5,68.44,68.47,47800.0,37.1631,37.1685,37.1359,37.1522,47800.0
2005-09-09 14:40:00,68.46,68.5,68.45,68.48,12100.0,37.1468,37.1685,37.1414,37.1576,12100.0
2005-09-09 14:45:00,68.47,68.51,68.47,68.51,16400.0,37.1522,37.1739,37.1522,37.1739,16400.0
2005-09-09 14:50:00,68.51,68.53,68.49,68.5,13700.0,37.1739,37.1848,37.1631,37.1685,13700.0
2005-09-09 14:55:00,68.49,68.52,68.49,68.52,32100.0,37.1631,37.1794,37.1631,37.1794,32100.0
2005-09-09 15:00:00,68.51,68.54,68.5,68.5,66500.0,37.1739,37.1902,37.1685,37.1685,66500.0
2005-09-09 15:05:00,68.52,68.52,68.45,68.45,63600.0,37.1794,37.1794,37.1414,37.1414,63600.0
2005-09-09 15:10:00,68.45,68.5,68.44,68.49,18500.0,37.1414,37.1685,37.1359,37.1631,18500.0
2005-09-09 15:15:00,68.5,68.52,68.49,68.51,76500.0,37.1685,37.1794,37.1631,37.1739,76500.0
2005-09-09 15:20:00,68.51,68.55,68.44,68.51,26400.0,37.1739,37.1956,37.1359,37.1739,26400.0
2005-09-09 15:25:00,68.51,68.54,68.5,68.52,19600.0,37.1739,37.1902,37.1685,37.1794,19600.0
2005-09-09 15:30:00,68.52,68.54,68.49,68.52,117100.0,37.1794,37.1902,37.1631,37.1794,117100.0
2005-09-09 15:35:00,68.52,68.53,68.5,68.53,66800.0,37.1794,37.1848,37.1685,37.1848,66800.0
2005-09-09 15:40:00,68.54,68.57,68.51,68.54,16600.0,37.1902,37.2065,37.1739,37.1902,16600.0
2005-09-09 15:45:00,68.52,68.64,68.51,68.59,55800.0,37.1794,37.2445,37.1739,37.2173,55800.0
2005-09-09 15:50:00,68.57,68.58,68.49,68.49,28600.0,37.2065,37.2119,37.1631,37.1631,28600.0
2005-09-09 15:55:00,68.49,68.51,68.43,68.43,28600.0,37.1631,37.1739,37.1305,37.1305,28600.0
2005-09-12 09:30:00,68.32,68.33,68.25,68.25,59000.0,37.0708,37.0763,37.0328,37.0328,59000.0
2005-09-12 09:35:00,68.25,68.38,68.21,68.26,51900.0,37.0328,37.1034,37.0111,37.0383,51900.0
2005-09-12 09:40:00,68.22,68.35,68.21,68.31,53300.0,37.0166,37.0871,37.0111,37.0654,53300.0
2005-09-12 09:45:00,68.31,68.35,68.26,68.35,53100.0,37.0654,37.0871,37.0383,37.0871,53100.0
2005-09-12 09:50:00,68.35,68.35,68.22,68.3,60700.0,37.0871,37.0871,37.0166,37.06,60700.0
2005-09-12 09:55:00,68.29,68.29,68.2,68.26,80300.0,37.0546,37.0546,37.0057,37.0383,80300.0
2005-09-12 10:00:00,68.26,68.35,68.25,68.3,40700.0,37.0383,37.0871,37.0328,37.06,40700.0
2005-09-12 10:05:00,68.27,68.31,68.25,68.3,19800.0,37.0437,37.0654,37.0328,37.06,19800.0
2005-09-12 10:10:00,68.3,68.32,68.26,68.29,22600.0,37.06,37.0708,37.0383,37.0546,22600.0
2005-09-12 10:15:00,68.28,68.28,68.21,68.23,20800.0,37.0491,37.0491,37.0111,37.022,20800.0
2005-09-12 10:20:00,68.24,68.25,68.22,68.24,16400.0,37.0274,37.0328,37.0166,37.0274,16400.0
2005-09-12 10:25:00,68.24,68.27,68.17,68.19,30200.0,37.0274,37.0437,36.9894,37.0003,30200.0
2005-09-12 10:30:00,68.21,68.21,68.07,68.1,28600.0,37.0111,37.0111,36.9352,36.9515,28600.0
2005-09-12 10:35:00,68.07,68.12,68.07,68.12,17600.0,36.9352,36.9623,36.9352,36.9623,17600.0
2005-09-12 10:40:00,68.11,68.25,68.11,68.23,26200.0,36.9569,37.0328,36.9569,37.022,26200.0
2005-09-12 10:45:00,68.23,68.24,68.17,68.18,12800.0,37.022,37.0274,36.9894,36.9949,12800.0
2005-09-12 10:50:00,68.17,68.2,68.17,68.17,8400.0,36.9894,37.0057,36.9894,36.9894,8400.0
2005-09-12 10:55:00,68.17,68.2,68.15,68.2,11300.0,36.9894,37.0057,36.9786,37.0057,11300.0
2005-09-12 11:00:00,68.2,68.2,68.13,68.13,21200.0,37.0057,37.0057,36.9677,36.9677,21200.0
2005-09-12 11:05:00,68.12,68.14,68.02,68.14,82400.0,36.9623,36.9732,36.908,36.9732,82400.0
2005-09-12 11:10:00,68.14,68.15,68.05,68.06,24200.0,36.9732,36.9786,36.9243,36.9298,24200.0
2005-09-12 11:15:00,68.06,68.1,68.03,68.06,16500.0,36.9298,36.9515,36.9135,36.9298,16500.0
2005-09-12 11:20:00,68.03,68.09,68.03,68.09,11000.0,36.9135,36.946,36.9135,36.946,11000.0
2005-09-12 11:25:00,68.1,68.18,68.03,68.07,18300.0,36.9515,36.9949,36.9135,36.9352,18300.0
2005-09-12 11:30:00,68.07,68.07,68.04,68.05,15600.0,36.9352,36.9352,36.9189,36.9243,15600.0
2005-09-12 11:35:00,68.04,68.05,68.01,68.01,16000.0,36.9189,36.9243,36.9026,36.9026,16000.0
2005-09-12 11:40:00,68.02,68.05,67.97,67.97,34100.0,36.908,36.9243,36.8809,36.8809,34100.0
2005-09-12 11:45:00,67.96,68.01,67.93,68.0,49000.0,36.8755,36.9026,36.8592,36.8972,49000.0
2005-09-12 11:50:00,68.0,68.05,68.0,68.05,27800.0,36.8972,36.9243,36.8972,36.9243,27800.0
2005-09-12 11:55:00,68.05,68.13,68.05,68.12,14900.0,36.9243,36.9677,36.9243,36.9623,14900.0
2005-09-12 12:00:00,68.12,68.29,68.1,68.29,31800.0,36.9623,37.0546,36.9515,37.0546,31800.0
2005-09-12 12:05:00,68.29,68.49,68.19,68.19,58800.0,37.0546,37.1631,37.0003,37.0003,58800.0
2005-09-12 12:10:00,68.18,68.3,68.18,68.26,33500.0,36.9949,37.06,36.9949,37.0383,33500.0
2005-09-12 12:15:00,68.27,68.27,68.19,68.2,13900.0,37.0437,37.0437,37.0003,37.0057,13900.0
2005-09-12 12:20:00,68.2,68.27,68.2,68.24,39400.0,37.0057,37.0437,37.0057,37.0274,39400.0
2005-09-12 12:25:00,68.25,68.29,68.22,68.28,34500.0,37.0328,37.0546,37.0166,37.0491,34500.0
2005-09-12 12:30:00,68.28,68.28,68.18,68.24,33300.0,37.0491,37.0491,36.9949,37.0274,33300.0
2005-09-12 12:35:00,68.25,68.27,68.2,68.25,27000.0,37.0328,37.0437,37.0057,37.0328,27000.0
2005-09-12 12:40:00,68.27,68.28,68.24,68.26,24800.0,37.0437,37.0491,37.0274,37.0383,24800.0
2005-09-12 12:45:00,68.27,68.29,68.23,68.23,15800.0,37.0437,37.0546,37.022,37.022,15800.0
2005-09-12 12:50:00,68.25,68.25,68.18,68.18,6700.0,37.0328,37.0328,36.9949,36.9949,6700.0
2005-09-12 12:55:00,68.19,68.23,68.19,68.23,9500.0,37.0003,37.022,37.0003,37.022,9500.0
2005-09-12 13:00:00,68.23,68.27,68.2,68.27,9100.0,37.022,37.0437,37.0057,37.0437,9100.0
2005-09-12 13:05:00,68.26,68.34,68.26,68.34,12100.0,37.0383,37.0817,37.0383,37.0817,12100.0
2005-09-12 13:10:00,68.34,68.38,68.33,68.34,27000.0,37.0817,37.1034,37.0763,37.0817,27000.0
2005-09-12 13:15:00,68.35,68.42,68.35,68.42,50400.0,37.0871,37.1251,37.0871,37.1251,50400.0
2005-09-12 13:20:00,68.42,68.49,68.42,68.44,12700.0,37.1251,37.1631,37.1251,37.1359,12700.0
2005-09-12 13:25:00,68.43,68.43,68.4,68.4,23700.0,37.1305,37.1305,37.1142,37.1142,23700.0
2005-09-12 13:30:00,68.42,68.44,68.39,68.43,19100.0,37.1251,37.1359,37.1088,37.1305,19100.0
2005-09-12 13:35:00,68.43,68.52,68.41,68.52,23600.0,37.1305,37.1794,37.1197,37.1794,23600.0
2005-09-12 13:40:00,68.52,68.56,68.51,68.55,24100.0,37.1794,37.2011,37.1739,37.1956,24100.0
2005-09-12 13:45:00,68.55,68.56,68.49,68.51,12800.0,37.1956,37.2011,37.1631,37.1739,12800.0
2005-09-12 13:50:00,68.52,68.56,68.45,68.47,19700.0,37.1794,37.2011,37.1414,37.1522,19700.0
2005-09-12 13:55:00,68.45,68.58,68.45,68.5,45700.0,37.1414,37.2119,37.1414,37.1685,45700.0
2005-09-12 14:00:00,68.5,68.52,68.43,68.51,28400.0,37.1685,37.1794,37.1305,37.1739,28400.0
2005-09-12 14:05:00,68.51,68.51,68.4,68.44,37700.0,37.1739,37.1739,37.1142,37.1359,37700.0
2005-09-12 14:10:00,68.43,68.48,68.39,68.43,20800.0,37.1305,37.1576,37.1088,37.1305,20800.0
2005-09-12 14:15:00,68.43,68.45,68.36,68.39,17900.0,37.1305,37.1414,37.0925,37.1088,17900.0
2005-09-12 14:20:00,68.38,68.38,68.33,68.34,19600.0,37.1034,37.1034,37.0763,37.0817,19600.0
2005-09-12 14:25:00,68.36,68.36,68.3,68.31,17100.0,37.0925,37.0925,37.06,37.0654,17100.0
2005-09-12 14:30:00,68.3,68.35,68.3,68.35,9400.0,37.06,37.0871,37.06,37.0871,9400.0
2005-09-12 14:35:00,68.35,68.36,68.32,68.36,16100.0,37.0871,37.0925,37.0708,37.0925,16100.0
2005-09-12 14:40:00,68.35,68.42,68.35,68.39,21100.0,37.0871,37.1251,37.0871,37.1088,21100.0
2005-09-12 14:45:00,68.4,68.45,68.38,68.45,27000.0,37.1142,37.1414,37.1034,37.1414,27000.0
2005-09-12 14:50:00,68.44,68.45,68.42,68.44,15900.0,37.1359,37.1414,37.1251,37.1359,15900.0
2005-09-12 14:55:00,68.44,68.46,68.42,68.46,26400.0,37.1359,37.1468,37.1251,37.1468,26400.0
2005-09-12 15:00:00,68.44,68.45,68.43,68.44,24700.0,37.1359,37.1414,37.1305,37.1359,24700.0
2005-09-12 15:05:00,68.44,68.52,68.44,68.51,41900.0,37.1359,37.1794,37.1359,37.1739,41900.0
2005-09-12 15:10:00,68.5,68.61,68.5,68.61,47300.0,37.1685,37.2282,37.1685,37.2282,47300.0
2005-09-12 15:15:00,68.58,68.82,68.58,68.66,48400.0,37.2119,37.3421,37.2119,37.2553,48400.0
2005-09-12 15:20:00,68.64,68.65,68.6,68.65,32700.0,37.2445,37.2499,37.2228,37.2499,32700.0
2005-09-12 15:25:00,68.65,68.65,68.58,68.61,35500.0,37.2499,37.2499,37.2119,37.2282,35500.0
2005-09-12 15:30:00,68.62,68.62,68.55,68.61,33400.0,37.2336,37.2336,37.1956,37.2282,33400.0
2005-09-12 15:35:00,68.61,68.65,68.59,68.59,28300.0,37.2282,37.2499,37.2173,37.2173,28300.0
2005-09-12 15:40:00,68.6,68.6,68.49,68.52,32200.0,37.2228,37.2228,37.1631,37.1794,32200.0
2005-09-12 15:45:00,68.51,68.55,68.51,68.51,25400.0,37.1739,37.1956,37.1739,37.1739,25400.0
2005-09-12 15:50:00,68.5,68.54,68.49,68.5,32600.0,37.1685,37.1902,37.1631,37.1685,32600.0
2005-09-12 15:55:00,68.51,68.51,68.42,68.47,77700.0,37.1739,37.1739,37.1251,37.1522,77700.0
2005-09-13 09:30:00,68.7,68.81,68.63,68.66,137100.0,37.277,37.3367,37.239,37.2553,137100.0
2005-09-13 09:35:00,68.65,68.66,68.4,68.45,55000.0,37.2499,37.2553,37.1142,37.1414,55000.0
2005-09-13 09:40:00,68.45,68.6,68.4,68.51,47800.0,37.1414,37.2228,37.1142,37.1739,47800.0
2005-09-13 09:45:00,68.51,68.71,68.51,68.63,78800.0,37.1739,37.2824,37.1739,37.239,78800.0
2005-09-13 09:50:00,68.68,68.8,68.65,68.75,76100.0,37.2662,37.3313,37.2499,37.3042,76100.0
2005-09-13 09:55:00,68.75,68.76,68.7,68.7,42100.0,37.3042,37.3096,37.277,37.277,42100.0
2005-09-13 10:00:00,68.7,68.74,68.66,68.69,54200.0,37.277,37.2987,37.2553,37.2716,54200.0
2005-09-13 10:05:00,68.69,68.75,68.67,68.74,24900.0,37.2716,37.3042,37.2607,37.2987,24900.0
2005-09-13 10:10:00,68.72,68.85,68.68,68.82,19800.0,37.2879,37.3584,37.2662,37.3421,19800.0
2005-09-13 10:15:00,68.81,68.85,68.72,68.83,38100.0,37.3367,37.3584,37.2879,37.3476,38100.0
2005-09-13 10:20:00,68.83,68.94,68.82,68.93,49400.0,37.3476,37.4072,37.3421,37.4018,49400.0
2005-09-13 10:25:00,68.93,69.02,68.88,68.88,41500.0,37.4018,37.4507,37.3747,37.3747,41500.0
2005-09-13 10:30:00,68.87,68.89,68.81,68.87,47200.0,37.3693,37.3801,37.3367,37.3693,47200.0
2005-09-13 10:35:00,68.89,68.89,68.83,68.88,65100.0,37.3801,37.3801,37.3476,37.3747,65100.0
2005-09-13 10:40:00,68.88,68.89,68.84,68.89,42900.0,37.3747,37.3801,37.353,37.3801,42900.0
2005-09-13 10:45:00,68.88,68.9,68.8,68.82,41400.0,37.3747,37.3855,37.3313,37.3421,41400.0
2005-09-13 10:50:00,68.82,68.85,68.74,68.76,61100.0,37.3421,37.3584,37.2987,37.3096,61100.0
2005-09-13 10:55:00,68.75,68.8,68.75,68.77,37400.0,37.3042,37.3313,37.3042,37.315,37400.0
2005-09-13 11:00:00,68.77,68.77,68.71,68.72,29300.0,37.315,37.315,37.2824,37.2879,29300.0
2005-09-13 11:05:00,68.71,68.72,68.65,68.67,38000.0,37.2824,37.2879,37.2499,37.2607,38000.0
2005-09-13 11:10:00,68.66,68.72,68.65,68.71,47700.0,37.2553,37.2879,37.2499,37.2824,47700.0
2005-09-13 11:15:00,68.7,68.7,68.66,68.69,43300.0,37.277,37.277,37.2553,37.2716,43300.0
2005-09-13 11:20:00,68.7,68.71,68.59,68.66,49400.0,37.277,37.2824,37.2173,37.2553,49400.0
2005-09-13 11:25:00,68.66,68.68,68.58,68.68,40200.0,37.2553,37.2662,37.2119,37.2662,40200.0
2005-09-13 11:30:00,68.66,68.67,68.62,68.63,9400.0,37.2553,37.2607,37.2336,37.239,9400.0
2005-09-13 11:35:00,68.62,68.7,68.62,68.63,33400.0,37.2336,37.277,37.2336,37.239,33400.0
2005-09-13 11:40:00,68.63,68.64,68.62,68.62,17100.0,37.239,37.2445,37.2336,37.2336,17100.0
2005-09-13 11:45:00,68.62,68.63,68.58,68.62,14400.0,37.2336,37.239,37.2119,37.2336,14400.0
2005-09-13 11:50:00,68.62,68.63,68.58,68.58,21500.0,37.2336,37.239,37.2119,37.2119,21500.0
2005-09-13 11:55:00,68.58,68.63,68.58,68.63,12000.0,37.2119,37.239,37.2119,37.239,12000.0
2005-09-13 12:00:00,68.63,68.65,68.58,68.6,19700.0,37.239,37.2499,37.2119,37.2228,19700.0
2005-09-13 12:05:00,68.6,68.61,68.59,68.6,30800.0,37.2228,37.2282,37.2173,37.2228,30800.0
2005-09-13 12:10:00,68.6,68.6,68.58,68.58,6100.0,37.2228,37.2228,37.2119,37.2119,6100.0
2005-09-13 12:15:00,68.58,68.58,68.55,68.56,8500.0,37.2119,37.2119,37.1956,37.2011,8500.0
2005-09-13 12:20:00,68.55,68.6,68.55,68.59,23700.0,37.1956,37.2228,37.1956,37.2173,23700.0
2005-09-13 12:25:00,68.59,68.6,68.54,68.54,15500.0,37.2173,37.2228,37.1902,37.1902,15500.0
2005-09-13 12:30:00,68.54,68.55,68.5,68.5,15100.0,37.1902,37.1956,37.1685,37.1685,15100.0
2005-09-13 12:35:00,68.5,68.52,68.5,68.51,7600.0,37.1685,37.1794,37.1685,37.1739,7600.0
2005-09-13 12:40:00,68.51,68.53,68.5,68.51,19800.0,37.1739,37.1848,37.1685,37.1739,19800.0
2005-09-13 12:45:00,68.51,68.53,68.5,68.53,34100.0,37.1739,37.1848,37.1685,37.1848,34100.0
2005-09-13 12:50:00,68.54,68.59,68.54,68.56,58200.0,37.1902,37.2173,37.1902,37.2011,58200.0
2005-09-13 12:55:00,68.56,68.56,68.52,68.56,17800.0,37.2011,37.2011,37.1794,37.2011,17800.0
2005-09-13 13:00:00,68.56,68.62,68.53,68.55,19200.0,37.2011,37.2336,37.1848,37.1956,19200.0
2005-09-13 13:05:00,68.55,68.55,68.52,68.53,15900.0,37.1956,37.1956,37.1794,37.1848,15900.0
2005-09-13 13:10:00,68.52,68.54,68.52,68.52,10200.0,37.1794,37.1902,37.1794,37.1794,10200.0
2005-09-13 13:15:00,68.53,68.58,68.53,68.55,24800.0,37.1848,37.2119,37.1848,37.1956,24800.0
2005-09-13 13:20:00,68.55,68.59,68.52,68.59,45200.0,37.1956,37.2173,37.1794,37.2173,45200.0
2005-09-13 13:25:00,68.58,68.58,68.53,68.54,7800.0,37.2119,37.2119,37.1848,37.1902,7800.0
2005-09-13 13:30:00,68.55,68.56,68.52,68.54,16900.0,37.1956,37.2011,37.1794,37.1902,16900.0
2005-09-13 13:35:00,68.53,68.62,68.52,68.57,39200.0,37.1848,37.2336,37.1794,37.2065,39200.0
2005-09-13 13:40:00,68.57,68.58,68.53,68.53,18900.0,37.2065,37.2119,37.1848,37.1848,18900.0
2005-09-13 13:45:00,68.53,68.56,68.52,68.56,26400.0,37.1848,37.2011,37.1794,37.2011,26400.0
2005-09-13 13:50:00,68.55,68.56,68.53,68.56,41700.0,37.1956,37.2011,37.1848,37.2011,41700.0
2005-09-13 13:55:00,68.55,68.6,68.53,68.54,10800.0,37.1956,37.2228,37.1848,37.1902,10800.0
2005-09-13 14:00:00,68.54,68.55,68.51,68.53,22900.0,37.1902,37.1956,37.1739,37.1848,22900.0
2005-09-13 14:05:00,68.53,68.67,68.53,68.6,29100.0,37.1848,37.2607,37.1848,37.2228,29100.0
2005-09-13 14:10:00,68.6,68.67,68.6,68.63,23600.0,37.2228,37.2607,37.2228,37.239,23600.0
2005-09-13 14:15:00,68.64,68.86,68.64,68.69,38000.0,37.2445,37.3638,37.2445,37.2716,38000.0
2005-09-13 14:20:00,68.71,68.91,68.69,68.77,35300.0,37.2824,37.391,37.2716,37.315,35300.0
2005-09-13 14:25:00,68.75,68.76,68.7,68.72,14600.0,37.3042,37.3096,37.277,37.2879,14600.0
2005-09-13 14:30:00,68.71,68.74,68.69,68.7,10900.0,37.2824,37.2987,37.2716,37.277,10900.0
2005-09-13 14:35:00,68.69,68.7,68.65,68.65,7800.0,37.2716,37.277,37.2499,37.2499,7800.0
2005-09-13 14:40:00,68.64,68.72,68.64,68.7,14300.0,37.2445,37.2879,37.2445,37.277,14300.0
2005-09-13 14:45:00,68.7,68.7,68.69,68.7,10000.0,37.277,37.277,37.2716,37.277,10000.0
2005-09-13 14:50:00,68.7,68.7,68.62,68.62,12600.0,37.277,37.277,37.2336,37.2336,12600.0
2005-09-13 14:55:00,68.62,68.64,68.6,68.61,10100.0,37.2336,37.2445,37.2228,37.2282,10100.0
2005-09-13 15:00:00,68.6,68.62,68.55,68.57,18000.0,37.2228,37.2336,37.1956,37.2065,18000.0
2005-09-13 15:05:00,68.57,68.6,68.55,68.59,72000.0,37.2065,37.2228,37.1956,37.2173,72000.0
2005-09-13 15:10:00,68.59,68.63,68.56,68.6,29800.0,37.2173,37.239,37.2011,37.2228,29800.0
2005-09-13 15:15:00,68.6,68.61,68.52,68.54,19300.0,37.2228,37.2282,37.1794,37.1902,19300.0
2005-09-13 15:20:00,68.53,68.58,68.52,68.58,19700.0,37.1848,37.2119,37.1794,37.2119,19700.0
2005-09-13 15:25:00,68.58,68.59,68.56,68.58,13500.0,37.2119,37.2173,37.2011,37.2119,13500.0
2005-09-13 15:30:00,68.58,68.67,68.53,68.67,28700.0,37.2119,37.2607,37.1848,37.2607,28700.0
2005-09-13 15:35:00,68.66,68.66,68.55,68.55,21500.0,37.2553,37.2553,37.1956,37.1956,21500.0
2005-09-13 15:40:00,68.56,68.57,68.49,68.57,41500.0,37.2011,37.2065,37.1631,37.2065,41500.0
2005-09-13 15:45:00,68.55,68.57,68.49,68.54,37900.0,37.1956,37.2065,37.1631,37.1902,37900.0
2005-09-13 15:50:00,68.54,68.54,68.44,68.52,48300.0,37.1902,37.1902,37.1359,37.1794,48300.0
2005-09-13 15:55:00,68.52,68.55,68.45,68.46,47600.0,37.1794,37.1956,37.1414,37.1468,47600.0
2005-09-14 09:30:00,68.75,68.75,68.65,68.67,60600.0,37.3042,37.3042,37.2499,37.2607,60600.0
2005-09-14 09:35:00,68.7,68.87,68.67,68.73,35200.0,37.277,37.3693,37.2607,37.2933,35200.0
2005-09-14 09:40:00,68.8,68.8,68.7,68.73,40300.0,37.3313,37.3313,37.277,37.2933,40300.0
2005-09-14 09:45:00,68.69,68.78,68.69,68.74,55000.0,37.2716,37.3204,37.2716,37.2987,55000.0
2005-09-14 09:50:00,68.74,68.79,68.7,68.76,28000.0,37.2987,37.3259,37.277,37.3096,28000.0
2005-09-14 09:55:00,68.78,68.78,68.7,68.7,9000.0,37.3204,37.3204,37.277,37.277,9000.0
2005-09-14 10:00:00,68.71,68.76,68.7,68.76,25100.0,37.2824,37.3096,37.277,37.3096,25100.0
2005-09-14 10:05:00,68.75,68.75,68.7,68.73,26800.0,37.3042,37.3042,37.277,37.2933,26800.0
2005-09-14 10:10:00,68.73,68.75,68.7,68.73,24500.0,37.2933,37.3042,37.277,37.2933,24500.0
2005-09-14 10:15:00,68.73,68.73,68.58,68.64,32000.0,37.2933,37.2933,37.2119,37.2445,32000.0
2005-09-14 10:20:00,68.63,68.63,68.55,68.6,33900.0,37.239,37.239,37.1956,37.2228,33900.0
2005-09-14 10:25:00,68.6,68.67,68.59,68.65,25700.0,37.2228,37.2607,37.2173,37.2499,25700.0
2005-09-14 10:30:00,68.65,68.73,68.63,68.65,30300.0,37.2499,37.2933,37.239,37.2499,30300.0
2005-09-14 10:35:00,68.66,68.71,68.62,68.62,21400.0,37.2553,37.2824,37.2336,37.2336,21400.0
2005-09-14 10:40:00,68.61,68.75,68.61,68.69,32200.0,37.2282,37.3042,37.2282,37.2716,32200.0
2005-09-14 10:45:00,68.69,68.7,68.61,68.65,13200.0,37.2716,37.277,37.2282,37.2499,13200.0
2005-09-14 10:50:00,68.66,68.67,68.63,68.65,6400.0,37.2553,37.2607,37.239,37.2499,6400.0
2005-09-14 10:55:00,68.63,68.65,68.6,68.6,22000.0,37.239,37.2499,37.2228,37.2228,22000.0
2005-09-14 11:00:00,68.61,68.63,68.6,68.62,21400.0,37.2282,37.239,37.2228,37.2336,21400.0
2005-09-14 11:05:00,68.62,68.71,68.62,68.66,58900.0,37.2336,37.2824,37.2336,37.2553,58900.0
2005-09-14 11:10:00,68.66,68.72,68.64,68.68,26800.0,37.2553,37.2879,37.2445,37.2662,26800.0
2005-09-14 11:15:00,68.67,68.68,68.63,68.63,26800.0,37.2607,37.2662,37.239,37.239,26800.0
2005-09-14 11:20:00,68.64,68.64,68.53,68.53,40900.0,37.2445,37.2445,37.1848,37.1848,40900.0
2005-09-14 11:25:00,68.54,68.54,68.51,68.51,14300.0,37.1902,37.1902,37.1739,37.1739,14300.0
2005-09-14 11:30:00,68.51,68.52,68.43,68.5,18700.0,37.1739,37.1794,37.1305,37.1685,18700.0
2005-09-14 11:35:00,68.5,68.67,68.49,68.63,22500.0,37.1685,37.2607,37.1631,37.239,22500.0
2005-09-14 11:40:00,68.62,68.63,68.6,68.6,16600.0,37.2336,37.239,37.2228,37.2228,16600.0
2005-09-14 11:45:00,68.61,68.61,68.6,68.6,27100.0,37.2282,37.2282,37.2228,37.2228,27100.0
2005-09-14 11:50:00,68.61,68.61,68.54,68.56,42200.0,37.2282,37.2282,37.1902,37.2011,42200.0
2005-09-14 11:55:00,68.56,68.59,68.56,68.58,13900.0,37.2011,37.2173,37.2011,37.2119,13900.0
2005-09-14 12:00:00,68.58,68.62,68.58,68.6,12000.0,37.2119,37.2336,37.2119,37.2228,12000.0
2005-09-14 12:05:00,68.59,68.63,68.58,68.6,11600.0,37.2173,37.239,37.2119,37.2228,11600.0
2005-09-14 12:10:00,68.6,68.65,68.6,68.65,14000.0,37.2228,37.2499,37.2228,37.2499,14000.0
2005-09-14 12:15:00,68.66,68.69,68.65,68.65,13300.0,37.2553,37.2716,37.2499,37.2499,13300.0
2005-09-14 12:20:00,68.65,68.66,68.63,68.63,27800.0,37.2499,37.2553,37.239,37.239,27800.0
2005-09-14 12:25:00,68.64,68.66,68.63,68.65,15000.0,37.2445,37.2553,37.239,37.2499,15000.0
2005-09-14 12:30:00,68.64,68.65,68.63,68.65,20000.0,37.2445,37.2499,37.239,37.2499,20000.0
2005-09-14 12:35:00,68.65,68.65,68.58,68.59,16500.0,37.2499,37.2499,37.2119,37.2173,16500.0
2005-09-14 12:40:00,68.59,68.64,68.58,68.6,26000.0,37.2173,37.2445,37.2119,37.2228,26000.0
2005-09-14 12:45:00,68.61,68.61,68.58,68.61,36300.0,37.2282,37.2282,37.2119,37.2282,36300.0
2005-09-14 12:50:00,68.6,68.61,68.59,68.61,21900.0,37.2228,37.2282,37.2173,37.2282,21900.0
2005-09-14 12:55:00,68.62,68.64,68.6,68.64,6200.0,37.2336,37.2445,37.2228,37.2445,6200.0
2005-09-14 13:00:00,68.63,68.64,68.62,68.62,8300.0,37.239,37.2445,37.2336,37.2336,8300.0
2005-09-14 13:05:00,68.62,68.69,68.62,68.64,17100.0,37.2336,37.2716,37.2336,37.2445,17100.0
2005-09-14 13:10:00,68.64,68.68,68.63,68.63,22600.0,37.2445,37.2662,37.239,37.239,22600.0
2005-09-14 13:15:00,68.63,68.65,68.62,68.62,6700.0,37.239,37.2499,37.2336,37.2336,6700.0
2005-09-14 13:20:00,68.62,68.67,68.61,68.62,33100.0,37.2336,37.2607,37.2282,37.2336,33100.0
2005-09-14 13:25:00,68.62,68.62,68.59,68.6,12700.0,37.2336,37.2336,37.2173,37.2228,12700.0
2005-09-14 13:30:00,68.6,68.62,68.59,68.6,31200.0,37.2228,37.2336,37.2173,37.2228,31200.0
2005-09-14 13:35:00,68.6,68.62,68.56,68.59,16200.0,37.2228,37.2336,37.2011,37.2173,16200.0
2005-09-14 13:40:00,68.58,68.58,68.51,68.54,26400.0,37.2119,37.2119,37.1739,37.1902,26400.0
2005-09-14 13:45:00,68.53,68.55,68.52,68.55,24500.0,37.1848,37.1956,37.1794,37.1956,24500.0
2005-09-14 13:50:00,68.54,68.55,68.52,68.53,19300.0,37.1902,37.1956,37.1794,37.1848,19300.0
2005-09-14 13:55:00,68.54,68.67,68.54,68.66,29800.0,37.1902,37.2607,37.1902,37.2553,29800.0
2005-09-14 14:00:00,68.66,68.72,68.66,68.72,35700.0,37.2553,37.2879,37.2553,37.2879,35700.0
2005-09-14 14:05:00,68.71,68.75,68.64,68.73,83000.0,37.2824,37.3042,37.2445,37.2933,83000.0
2005-09-14 14:10:00,68.73,68.75,68.65,68.65,17800.0,37.2933,37.3042,37.2499,37.2499,17800.0
2005-09-14 14:15:00,68.66,68.67,68.55,68.57,40000.0,37.2553,37.2607,37.1956,37.2065,40000.0
2005-09-14 14:20:00,68.57,68.58,68.51,68.51,38700.0,37.2065,37.2119,37.1739,37.1739,38700.0
2005-09-14 14:25:00,68.52,68.55,68.5,68.5,22600.0,37.1794,37.1956,37.1685,37.1685,22600.0
2005-09-14 14:30:00,68.52,68.53,68.5,68.51,22100.0,37.1794,37.1848,37.1685,37.1739,22100.0
2005-09-14 14:35:00,68.5,68.56,68.5,68.56,17700.0,37.1685,37.2011,37.1685,37.2011,17700.0
2005-09-14 14:40:00,68.56,68.59,68.5,68.54,30300.0,37.2011,37.2173,37.1685,37.1902,30300.0
2005-09-14 14:45:00,68.54,68.56,68.52,68.55,19500.0,37.1902,37.2011,37.1794,37.1956,19500.0
2005-09-14 14:50:00,68.55,68.62,68.55,68.57,19800.0,37.1956,37.2336,37.1956,37.2065,19800.0
2005-09-14 14:55:00,68.57,68.6,68.56,68.57,15700.0,37.2065,37.2228,37.2011,37.2065,15700.0
2005-09-14 15:00:00,68.55,68.55,68.45,68.45,51700.0,37.1956,37.1956,37.1414,37.1414,51700.0
2005-09-14 15:05:00,68.46,68.5,68.45,68.45,27100.0,37.1468,37.1685,37.1414,37.1414,27100.0
2005-09-14 15:10:00,68.45,68.46,68.36,68.43,32100.0,37.1414,37.1468,37.0925,37.1305,32100.0
2005-09-14 15:15:00,68.41,68.42,68.35,68.37,12300.0,37.1197,37.1251,37.0871,37.098,12300.0
2005-09-14 15:20:00,68.36,68.4,68.36,68.37,23500.0,37.0925,37.1142,37.0925,37.098,23500.0
2005-09-14 15:25:00,68.35,68.5,68.34,68.35,33600.0,37.0871,37.1685,37.0817,37.0871,33600.0
2005-09-14 15:30:00,68.34,68.35,68.32,68.33,25700.0,37.0817,37.0871,37.0708,37.0763,25700.0
2005-09-14 15:35:00,68.33,68.37,68.31,68.37,31300.0,37.0763,37.098,37.0654,37.098,31300.0
2005-09-14 15:40:00,68.37,68.4,68.37,68.4,31700.0,37.098,37.1142,37.098,37.1142,31700.0
2005-09-14 15:45:00,68.4,68.45,68.39,68.4,28700.0,37.1142,37.1414,37.1088,37.1142,28700.0
2005-09-14 15:50:00,68.39,68.39,68.26,68.27,49300.0,37.1088,37.1088,37.0383,37.0437,49300.0
2005-09-14 15:55:00,68.27,68.31,68.12,68.3,63600.0,37.0437,37.0654,36.9623,37.06,63600.0
2005-09-15 09:30:00,68.48,68.74,68.48,68.74,46200.0,37.1576,37.2987,37.1576,37.2987,46200.0
2005-09-15 09:35:00,68.74,68.85,68.59,68.8,18700.0,37.2987,37.3584,37.2173,37.3313,18700.0
2005-09-15 09:40:00,68.75,68.8,68.54,68.66,12800.0,37.3042,37.3313,37.1902,37.2553,12800.0
2005-09-15 09:45:00,68.66,68.68,68.6,68.64,8300.0,37.2553,37.2662,37.2228,37.2445,8300.0
2005-09-15 09:50:00,68.61,68.62,68.5,68.62,43200.0,37.2282,37.2336,37.1685,37.2336,43200.0
2005-09-15 09:55:00,68.62,68.68,68.5,68.62,30200.0,37.2336,37.2662,37.1685,37.2336,30200.0
2005-09-15 10:00:00,68.57,68.64,68.45,68.46,24200.0,37.2065,37.2445,37.1414,37.1468,24200.0
2005-09-15 10:05:00,68.46,68.5,68.4,68.48,11600.0,37.1468,37.1685,37.1142,37.1576,11600.0
2005-09-15 10:10:00,68.46,68.51,68.46,68.47,13300.0,37.1468,37.1739,37.1468,37.1522,13300.0
2005-09-15 10:15:00,68.48,68.48,68.3,68.3,26400.0,37.1576,37.1576,37.06,37.06,26400.0
2005-09-15 10:20:00,68.31,68.32,68.26,68.29,31100.0,37.0654,37.0708,37.0383,37.0546,31100.0
2005-09-15 10:25:00,68.28,68.32,68.27,68.28,16900.0,37.0491,37.0708,37.0437,37.0491,16900.0
2005-09-15 10:30:00,68.3,68.49,68.3,68.35,24600.0,37.06,37.1631,37.06,37.0871,24600.0
2005-09-15 10:35:00,68.37,68.44,68.35,68.4,18800.0,37.098,37.1359,37.0871,37.1142,18800.0
2005-09-15 10:40:00,68.4,68.45,68.32,68.32,31700.0,37.1142,37.1414,37.0708,37.0708,31700.0
2005-09-15 10:45:00,68.32,68.33,68.25,68.26,9500.0,37.0708,37.0763,37.0328,37.0383,9500.0
2005-09-15 10:50:00,68.26,68.54,68.26,68.5,28000.0,37.0383,37.1902,37.0383,37.1685,28000.0
2005-09-15 10:55:00,68.51,68.54,68.41,68.45,13800.0,37.1739,37.1902,37.1197,37.1414,13800.0
2005-09-15 11:00:00,68.44,68.45,68.4,68.42,41700.0,37.1359,37.1414,37.1142,37.1251,41700.0
2005-09-15 11:05:00,68.42,68.43,68.4,68.41,21700.0,37.1251,37.1305,37.1142,37.1197,21700.0
2005-09-15 11:10:00,68.4,68.4,68.32,68.33,14900.0,37.1142,37.1142,37.0708,37.0763,14900.0
2005-09-15 11:15:00,68.32,68.33,68.26,68.3,23800.0,37.0708,37.0763,37.0383,37.06,23800.0
2005-09-15 11:20:00,68.31,68.36,68.3,68.35,50900.0,37.0654,37.0925,37.06,37.0871,50900.0
2005-09-15 11:25:00,68.35,68.35,68.27,68.29,27500.0,37.0871,37.0871,37.0437,37.0546,27500.0
2005-09-15 11:30:00,68.3,68.3,68.25,68.28,18200.0,37.06,37.06,37.0328,37.0491,18200.0
2005-09-15 11:35:00,68.27,68.28,68.26,68.26,10000.0,37.0437,37.0491,37.0383,37.0383,10000.0
2005-09-15 11:40:00,68.27,68.5,68.26,68.46,28400.0,37.0437,37.1685,37.0383,37.1468,28400.0
2005-09-15 11:45:00,68.46,68.47,68.39,68.4,25600.0,37.1468,37.1522,37.1088,37.1142,25600.0
2005-09-15 11:50:00,68.45,68.45,68.38,68.38,6600.0,37.1414,37.1414,37.1034,37.1034,6600.0
2005-09-15 11:55:00,68.37,68.39,68.27,68.28,18200.0,37.098,37.1088,37.0437,37.0491,18200.0
2005-09-15 12:00:00,68.28,68.36,68.27,68.32,44900.0,37.0491,37.0925,37.0437,37.0708,44900.0
2005-09-15 12:05:00,68.32,68.32,68.25,68.25,27100.0,37.0708,37.0708,37.0328,37.0328,27100.0
2005-09-15 12:10:00,68.25,68.35,68.25,68.33,26000.0,37.0328,37.0871,37.0328,37.0763,26000.0
2005-09-15 12:15:00,68.34,68.35,68.27,68.28,20200.0,37.0817,37.0871,37.0437,37.0491,20200.0
2005-09-15 12:20:00,68.27,68.28,68.25,68.26,18100.0,37.0437,37.0491,37.0328,37.0383,18100.0
2005-09-15 12:25:00,68.26,68.3,68.25,68.26,11900.0,37.0383,37.06,37.0328,37.0383,11900.0
2005-09-15 12:30:00,68.26,68.33,68.25,68.29,7700.0,37.0383,37.0763,37.0328,37.0546,7700.0
2005-09-15 12:35:00,68.29,68.29,68.25,68.25,6100.0,37.0546,37.0546,37.0328,37.0328,6100.0
2005-09-15 12:40:00,68.25,68.32,68.25,68.32,8700.0,37.0328,37.0708,37.0328,37.0708,8700.0
2005-09-15 12:45:00,68.32,68.34,68.31,68.32,3300.0,37.0708,37.0817,37.0654,37.0708,3300.0
2005-09-15 12:50:00,68.33,68.36,68.32,68.36,13000.0,37.0763,37.0925,37.0708,37.0925,13000.0
2005-09-15 12:55:00,68.36,68.37,68.34,68.34,7600.0,37.0925,37.098,37.0817,37.0817,7600.0
2005-09-15 13:00:00,68.34,68.37,68.34,68.35,10800.0,37.0817,37.098,37.0817,37.0871,10800.0
2005-09-15 13:05:00,68.35,68.45,68.34,68.44,24300.0,37.0871,37.1414,37.0817,37.1359,24300.0
2005-09-15 13:10:00,68.45,68.56,68.44,68.51,32200.0,37.1414,37.2011,37.1359,37.1739,32200.0
2005-09-15 13:15:00,68.5,68.53,68.48,68.53,10800.0,37.1685,37.1848,37.1576,37.1848,10800.0
2005-09-15 13:20:00,68.5,68.53,68.48,68.48,7800.0,37.1685,37.1848,37.1576,37.1576,7800.0
2005-09-15 13:25:00,68.5,68.5,68.4,68.41,31000.0,37.1685,37.1685,37.1142,37.1197,31000.0
2005-09-15 13:30:00,68.41,68.52,68.41,68.5,8900.0,37.1197,37.1794,37.1197,37.1685,8900.0
2005-09-15 13:35:00,68.51,68.51,68.45,68.49,4000.0,37.1739,37.1739,37.1414,37.1631,4000.0
2005-09-15 13:40:00,68.46,68.51,68.42,68.44,7900.0,37.1468,37.1739,37.1251,37.1359,7900.0
2005-09-15 13:45:00,68.43,68.46,68.41,68.45,4900.0,37.1305,37.1468,37.1197,37.1414,4900.0
2005-09-15 13:50:00,68.46,68.57,68.44,68.55,7400.0,37.1468,37.2065,37.1359,37.1956,7400.0
2005-09-15 13:55:00,68.55,68.55,68.46,68.47,10900.0,37.1956,37.1956,37.1468,37.1522,10900.0
2005-09-15 14:00:00,68.47,68.47,68.43,68.43,10000.0,37.1522,37.1522,37.1305,37.1305,10000.0
2005-09-15 14:05:00,68.41,68.45,68.41,68.41,12800.0,37.1197,37.1414,37.1197,37.1197,12800.0
2005-09-15 14:10:00,68.41,68.42,68.4,68.41,18300.0,37.1197,37.1251,37.1142,37.1197,18300.0
2005-09-15 14:15:00,68.41,68.42,68.38,68.38,15200.0,37.1197,37.1251,37.1034,37.1034,15200.0
2005-09-15 14:20:00,68.39,68.44,68.39,68.41,10800.0,37.1088,37.1359,37.1088,37.1197,10800.0
2005-09-15 14:25:00,68.4,68.43,68.4,68.42,12600.0,37.1142,37.1305,37.1142,37.1251,12600.0
2005-09-15 14:30:00,68.41,68.51,68.4,68.45,27200.0,37.1197,37.1739,37.1142,37.1414,27200.0
2005-09-15 14:35:00,68.44,68.46,68.41,68.44,17400.0,37.1359,37.1468,37.1197,37.1359,17400.0
2005-09-15 14:40:00,68.43,68.45,68.4,68.45,16300.0,37.1305,37.1414,37.1142,37.1414,16300.0
2005-09-15 14:45:00,68.45,68.51,68.42,68.42,15500.0,37.1414,37.1739,37.1251,37.1251,15500.0
2005-09-15 14:50:00,68.42,68.46,68.41,68.43,9100.0,37.1251,37.1468,37.1197,37.1305,9100.0
2005-09-15 14:55:00,68.43,68.48,68.4,68.44,26200.0,37.1305,37.1576,37.1142,37.1359,26200.0
2005-09-15 15:00:00,68.44,68.44,68.39,68.42,21100.0,37.1359,37.1359,37.1088,37.1251,21100.0
2005-09-15 15:05:00,68.42,68.46,68.42,68.42,47500.0,37.1251,37.1468,37.1251,37.1251,47500.0
2005-09-15 15:10:00,68.42,68.43,68.39,68.41,21600.0,37.1251,37.1305,37.1088,37.1197,21600.0
2005-09-15 15:15:00,68.42,68.42,68.38,68.4,21500.0,37.1251,37.1251,37.1034,37.1142,21500.0
2005-09-15 15:20:00,68.39,68.44,68.39,68.43,16900.0,37.1088,37.1359,37.1088,37.1305,16900.0
2005-09-15 15:25:00,68.42,68.5,68.36,68.39,32200.0,37.1251,37.1685,37.0925,37.1088,32200.0
2005-09-15 15:30:00,68.38,68.39,68.25,68.32,28300.0,37.1034,37.1088,37.0328,37.0708,28300.0
2005-09-15 15:35:00,68.32,68.46,68.32,68.44,61800.0,37.0708,37.1468,37.0708,37.1359,61800.0
2005-09-15 15:40:00,68.45,68.53,68.29,68.29,35200.0,37.1414,37.1848,37.0546,37.0546,35200.0
2005-09-15 15:45:00,68.31,68.35,68.25,68.3,40300.0,37.0654,37.0871,37.0328,37.06,40300.0
2005-09-15 15:50:00,68.31,68.46,68.29,68.34,42300.0,37.0654,37.1468,37.0546,37.0817,42300.0
2005-09-15 15:55:00,68.35,68.41,68.32,68.4,43400.0,37.0871,37.1197,37.0708,37.1142,43400.0
2005-09-16 09:30:00,68.5,68.62,68.5,68.52,1017400.0,37.1685,37.2336,37.1685,37.1794,1017400.0
2005-09-16 09:35:00,68.52,68.52,68.45,68.45,63300.0,37.1794,37.1794,37.1414,37.1414,63300.0
2005-09-16 09:40:00,68.46,68.46,68.29,68.39,36600.0,37.1468,37.1468,37.0546,37.1088,36600.0
2005-09-16 09:45:00,68.38,68.42,68.25,68.25,25000.0,37.1034,37.1251,37.0328,37.0328,25000.0
2005-09-16 09:50:00,68.25,68.26,68.07,68.11,29800.0,37.0328,37.0383,36.9352,36.9569,29800.0
2005-09-16 09:55:00,68.11,68.29,68.11,68.25,42500.0,36.9569,37.0546,36.9569,37.0328,42500.0
2005-09-16 10:00:00,68.23,68.31,68.21,68.27,57100.0,37.022,37.0654,37.0111,37.0437,57100.0
2005-09-16 10:05:00,68.28,68.48,68.27,68.39,41100.0,37.0491,37.1576,37.0437,37.1088,41100.0
2005-09-16 10:10:00,68.38,68.39,68.24,68.27,29700.0,37.1034,37.1088,37.0274,37.0437,29700.0
2005-09-16 10:15:00,68.25,68.26,68.12,68.17,25000.0,37.0328,37.0383,36.9623,36.9894,25000.0
2005-09-16 10:20:00,68.17,68.19,68.1,68.11,32100.0,36.9894,37.0003,36.9515,36.9569,32100.0
2005-09-16 10:25:00,68.1,68.18,68.09,68.1,15300.0,36.9515,36.9949,36.946,36.9515,15300.0
2005-09-16 10:30:00,68.11,68.17,68.05,68.08,24400.0,36.9569,36.9894,36.9243,36.9406,24400.0
2005-09-16 10:35:00,68.07,68.2,68.06,68.19,22200.0,36.9352,37.0057,36.9298,37.0003,22200.0
2005-09-16 10:40:00,68.19,68.2,68.15,68.18,58700.0,37.0003,37.0057,36.9786,36.9949,58700.0
2005-09-16 10:45:00,68.18,68.19,68.14,68.14,37800.0,36.9949,37.0003,36.9732,36.9732,37800.0
2005-09-16 10:50:00,68.14,68.15,68.1,68.11,32700.0,36.9732,36.9786,36.9515,36.9569,32700.0
2005-09-16 10:55:00,68.12,68.13,68.08,68.09,44900.0,36.9623,36.9677,36.9406,36.946,44900.0
2005-09-16 11:00:00,68.09,68.09,68.04,68.04,49800.0,36.946,36.946,36.9189,36.9189,49800.0
2005-09-16 11:05:00,68.03,68.06,68.01,68.01,55600.0,36.9135,36.9298,36.9026,36.9026,55600.0
2005-09-16 11:10:00,68.02,68.06,67.99,68.03,31500.0,36.908,36.9298,36.8918,36.9135,31500.0
2005-09-16 11:15:00,68.03,68.04,67.89,67.9,47000.0,36.9135,36.9189,36.8375,36.8429,47000.0
2005-09-16 11:20:00,67.89,67.89,67.84,67.84,14800.0,36.8375,36.8375,36.8104,36.8104,14800.0
2005-09-16 11:25:00,67.84,67.9,67.84,67.9,32500.0,36.8104,36.8429,36.8104,36.8429,32500.0
2005-09-16 11:30:00,67.89,67.89,67.8,67.8,50400.0,36.8375,36.8375,36.7887,36.7887,50400.0
2005-09-16 11:35:00,67.81,67.87,67.8,67.87,13400.0,36.7941,36.8267,36.7887,36.8267,13400.0
2005-09-16 11:40:00,67.88,67.91,67.87,67.88,14800.0,36.8321,36.8484,36.8267,36.8321,14800.0
2005-09-16 11:45:00,67.88,67.9,67.83,67.87,11500.0,36.8321,36.8429,36.805,36.8267,11500.0
2005-09-16 11:50:00,67.85,67.9,67.83,67.89,15300.0,36.8158,36.8429,36.805,36.8375,15300.0
2005-09-16 11:55:00,67.88,67.89,67.81,67.82,8700.0,36.8321,36.8375,36.7941,36.7995,8700.0
2005-09-16 12:00:00,67.82,67.85,67.82,67.85,4100.0,36.7995,36.8158,36.7995,36.8158,4100.0
2005-09-16 12:05:00,67.85,67.85,67.79,67.81,21600.0,36.8158,36.8158,36.7832,36.7941,21600.0
2005-09-16 12:10:00,67.82,67.82,67.76,67.76,24300.0,36.7995,36.7995,36.767,36.767,24300.0
2005-09-16 12:15:00,67.77,67.81,67.76,67.78,15200.0,36.7724,36.7941,36.767,36.7778,15200.0
2005-09-16 12:20:00,67.78,67.82,67.78,67.79,11100.0,36.7778,36.7995,36.7778,36.7832,11100.0
2005-09-16 12:25:00,67.8,67.81,67.78,67.78,22000.0,36.7887,36.7941,36.7778,36.7778,22000.0
2005-09-16 12:30:00,67.78,67.8,67.76,67.77,13700.0,36.7778,36.7887,36.767,36.7724,13700.0
2005-09-16 12:35:00,67.76,67.8,67.76,67.8,20500.0,36.767,36.7887,36.767,36.7887,20500.0
2005-09-16 12:40:00,67.8,67.89,67.8,67.83,26700.0,36.7887,36.8375,36.7887,36.805,26700.0
2005-09-16 12:45:00,67.84,67.93,67.83,67.93,13600.0,36.8104,36.8592,36.805,36.8592,13600.0
2005-09-16 12:50:00,67.93,67.93,67.86,67.86,9200.0,36.8592,36.8592,36.8212,36.8212,9200.0
2005-09-16 12:55:00,67.86,67.92,67.85,67.85,11300.0,36.8212,36.8538,36.8158,36.8158,11300.0
2005-09-16 13:00:00,67.85,67.87,67.83,67.87,7000.0,36.8158,36.8267,36.805,36.8267,7000.0
2005-09-16 13:05:00,67.86,67.88,67.83,67.83,13400.0,36.8212,36.8321,36.805,36.805,13400.0
2005-09-16 13:10:00,67.83,67.85,67.78,67.78,22000.0,36.805,36.8158,36.7778,36.7778,22000.0
2005-09-16 13:15:00,67.78,67.79,67.77,67.78,31600.0,36.7778,36.7832,36.7724,36.7778,31600.0
2005-09-16 13:20:00,67.78,67.79,67.76,67.78,46400.0,36.7778,36.7832,36.767,36.7778,46400.0
2005-09-16 13:25:00,67.78,67.79,67.77,67.78,14200.0,36.7778,36.7832,36.7724,36.7778,14200.0
2005-09-16 13:30:00,67.78,67.78,67.76,67.78,17200.0,36.7778,36.7778,36.767,36.7778,17200.0
2005-09-16 13:35:00,67.78,67.79,67.77,67.78,21400.0,36.7778,36.7832,36.7724,36.7778,21400.0
2005-09-16 13:40:00,67.78,67.94,67.78,67.88,23300.0,36.7778,36.8646,36.7778,36.8321,23300.0
2005-09-16 13:45:00,67.89,67.98,67.89,67.96,26100.0,36.8375,36.8863,36.8375,36.8755,26100.0
2005-09-16 13:50:00,67.96,67.96,67.82,67.92,18000.0,36.8755,36.8755,36.7995,36.8538,18000.0
2005-09-16 13:55:00,67.93,67.97,67.92,67.97,22000.0,36.8592,36.8809,36.8538,36.8809,22000.0
2005-09-16 14:00:00,67.98,68.11,67.98,68.05,41100.0,36.8863,36.9569,36.8863,36.9243,41100.0
2005-09-16 14:05:00,68.05,68.06,68.02,68.03,17100.0,36.9243,36.9298,36.908,36.9135,17100.0
2005-09-16 14:10:00,68.04,68.05,68.01,68.03,18700.0,36.9189,36.9243,36.9026,36.9135,18700.0
2005-09-16 14:15:00,68.04,68.06,67.97,68.0,22200.0,36.9189,36.9298,36.8809,36.8972,22200.0
2005-09-16 14:20:00,68.0,68.05,68.0,68.03,18000.0,36.8972,36.9243,36.8972,36.9135,18000.0
2005-09-16 14:25:00,68.03,68.05,67.99,68.03,16400.0,36.9135,36.9243,36.8918,36.9135,16400.0
2005-09-16 14:30:00,68.03,68.04,67.99,68.01,16700.0,36.9135,36.9189,36.8918,36.9026,16700.0
2005-09-16 14:35:00,68.02,68.18,68.02,68.18,34500.0,36.908,36.9949,36.908,36.9949,34500.0
2005-09-16 14:40:00,68.18,68.18,68.06,68.11,23600.0,36.9949,36.9949,36.9298,36.9569,23600.0
2005-09-16 14:45:00,68.11,68.19,68.1,68.19,19700.0,36.9569,37.0003,36.9515,37.0003,19700.0
2005-09-16 14:50:00,68.2,68.34,68.2,68.26,19900.0,37.0057,37.0817,37.0057,37.0383,19900.0
2005-09-16 14:55:00,68.27,68.42,68.26,68.37,35100.0,37.0437,37.1251,37.0383,37.098,35100.0
2005-09-16 15:00:00,68.36,68.5,68.36,68.49,35400.0,37.0925,37.1685,37.0925,37.1631,35400.0
2005-09-16 15:05:00,68.45,68.5,68.43,68.47,81800.0,37.1414,37.1685,37.1305,37.1522,81800.0
2005-09-16 15:10:00,68.48,68.59,68.45,68.5,24300.0,37.1576,37.2173,37.1414,37.1685,24300.0
2005-09-16 15:15:00,68.5,68.59,68.47,68.49,37300.0,37.1685,37.2173,37.1522,37.1631,37300.0
2005-09-16 15:20:00,68.5,68.56,68.5,68.55,24900.0,37.1685,37.2011,37.1685,37.1956,24900.0
2005-09-16 15:25:00,68.55,68.58,68.49,68.55,41900.0,37.1956,37.2119,37.1631,37.1956,41900.0
2005-09-16 15:30:00,68.56,68.66,68.54,68.66,47700.0,37.2011,37.2553,37.1902,37.2553,47700.0
2005-09-16 15:35:00,68.66,68.87,68.65,68.87,99900.0,37.2553,37.3693,37.2499,37.3693,99900.0
2005-09-16 15:40:00,68.87,68.98,68.79,68.94,78900.0,37.3693,37.4289,37.3259,37.4072,78900.0
2005-09-16 15:45:00,68.95,68.96,68.72,68.82,121500.0,37.4127,37.4181,37.2879,37.3421,121500.0
2005-09-16 15:50:00,68.79,68.9,68.77,68.89,95100.0,37.3259,37.3855,37.315,37.3801,95100.0
2005-09-16 15:55:00,68.89,69.0,68.89,68.99,191100.0,37.3801,37.4398,37.3801,37.4344,191100.0
2005-09-19 09:30:00,68.5,68.75,68.49,68.5,82400.0,37.1685,37.3042,37.1631,37.1685,82400.0
2005-09-19 09:35:00,68.5,68.5,68.01,68.3,47200.0,37.1685,37.1685,36.9026,37.06,47200.0
2005-09-19 09:40:00,68.33,68.35,68.15,68.2,28000.0,37.0763,37.0871,36.9786,37.0057,28000.0
2005-09-19 09:45:00,68.19,68.19,67.92,67.96,22700.0,37.0003,37.0003,36.8538,36.8755,22700.0
2005-09-19 09:50:00,67.97,68.18,67.96,68.03,56100.0,36.8809,36.9949,36.8755,36.9135,56100.0
2005-09-19 09:55:00,68.05,68.06,67.87,67.95,38300.0,36.9243,36.9298,36.8267,36.8701,38300.0
2005-09-19 10:00:00,67.93,68.05,67.86,67.87,29400.0,36.8592,36.9243,36.8212,36.8267,29400.0
2005-09-19 10:05:00,67.87,67.93,67.81,67.82,56600.0,36.8267,36.8592,36.7941,36.7995,56600.0
2005-09-19 10:10:00,67.82,67.83,67.78,67.82,79300.0,36.7995,36.805,36.7778,36.7995,79300.0
2005-09-19 10:15:00,67.83,67.84,67.5,67.75,72700.0,36.805,36.8104,36.6259,36.7615,72700.0
2005-09-19 10:20:00,67.75,67.76,67.5,67.68,38800.0,36.7615,36.767,36.6259,36.7236,38800.0
2005-09-19 10:25:00,67.67,67.67,67.5,67.67,35900.0,36.7181,36.7181,36.6259,36.7181,35900.0
2005-09-19 10:30:00,67.67,67.73,67.56,67.73,27200.0,36.7181,36.7507,36.6584,36.7507,27200.0
2005-09-19 10:35:00,67.69,67.8,67.62,67.8,23900.0,36.729,36.7887,36.691,36.7887,23900.0
2005-09-19 10:40:00,67.81,67.86,67.79,67.85,24800.0,36.7941,36.8212,36.7832,36.8158,24800.0
2005-09-19 10:45:00,67.84,67.85,67.79,67.79,28100.0,36.8104,36.8158,36.7832,36.7832,28100.0
2005-09-19 10:50:00,67.79,67.82,67.75,67.77,41000.0,36.7832,36.7995,36.7615,36.7724,41000.0
2005-09-19 10:55:00,67.77,67.86,67.73,67.79,34100.0,36.7724,36.8212,36.7507,36.7832,34100.0
2005-09-19 11:00:00,67.78,67.8,67.72,67.77,19100.0,36.7778,36.7887,36.7453,36.7724,19100.0
2005-09-19 11:05:00,67.78,67.89,67.76,67.84,24200.0,36.7778,36.8375,36.767,36.8104,24200.0
2005-09-19 11:10:00,67.82,67.86,67.8,67.81,23900.0,36.7995,36.8212,36.7887,36.7941,23900.0
2005-09-19 11:15:00,67.81,67.83,67.78,67.79,21100.0,36.7941,36.805,36.7778,36.7832,21100.0
2005-09-19 11:20:00,67.8,67.8,67.71,67.78,21700.0,36.7887,36.7887,36.7398,36.7778,21700.0
2005-09-19 11:25:00,67.77,67.77,67.65,67.66,20900.0,36.7724,36.7724,36.7073,36.7127,20900.0
2005-09-19 11:30:00,67.66,67.73,67.64,67.73,16800.0,36.7127,36.7507,36.7019,36.7507,16800.0
2005-09-19 11:35:00,67.73,67.73,67.67,67.7,27100.0,36.7507,36.7507,36.7181,36.7344,27100.0
2005-09-19 11:40:00,67.7,67.71,67.67,67.71,17700.0,36.7344,36.7398,36.7181,36.7398,17700.0
2005-09-19 11:45:00,67.72,67.77,67.69,67.76,16300.0,36.7453,36.7724,36.729,36.767,16300.0
2005-09-19 11:50:00,67.75,67.77,67.73,67.74,21900.0,36.7615,36.7724,36.7507,36.7561,21900.0
2005-09-19 11:55:00,67.73,67.74,67.68,67.68,5900.0,36.7507,36.7561,36.7236,36.7236,5900.0
2005-09-19 12:00:00,67.69,67.69,67.61,67.64,24900.0,36.729,36.729,36.6856,36.7019,24900.0
2005-09-19 12:05:00,67.62,67.64,67.61,67.62,17600.0,36.691,36.7019,36.6856,36.691,17600.0
2005-09-19 12:10:00,67.63,67.72,67.62,67.62,11200.0,36.6964,36.7453,36.691,36.691,11200.0
2005-09-19 12:15:00,67.63,67.63,67.57,67.58,15800.0,36.6964,36.6964,36.6639,36.6693,15800.0
2005-09-19 12:20:00,67.57,67.59,67.56,67.59,12600.0,36.6639,36.6747,36.6584,36.6747,12600.0
2005-09-19 12:25:00,67.59,67.66,67.56,67.65,24600.0,36.6747,36.7127,36.6584,36.7073,24600.0
2005-09-19 12:30:00,67.64,67.65,67.59,67.61,24500.0,36.7019,36.7073,36.6747,36.6856,24500.0
2005-09-19 12:35:00,67.61,67.66,67.59,67.59,19900.0,36.6856,36.7127,36.6747,36.6747,19900.0
2005-09-19 12:40:00,67.6,67.66,67.59,67.66,42400.0,36.6802,36.7127,36.6747,36.7127,42400.0
2005-09-19 12:45:00,67.65,67.68,67.64,67.65,47800.0,36.7073,36.7236,36.7019,36.7073,47800.0
2005-09-19 12:50:00,67.64,67.69,67.64,67.68,12600.0,36.7019,36.729,36.7019,36.7236,12600.0
2005-09-19 12:55:00,67.67,67.67,67.62,67.65,37900.0,36.7181,36.7181,36.691,36.7073,37900.0
2005-09-19 13:00:00,67.63,67.67,67.62,67.63,8100.0,36.6964,36.7181,36.691,36.6964,8100.0
2005-09-19 13:05:00,67.63,67.63,67.58,67.59,21800.0,36.6964,36.6964,36.6693,36.6747,21800.0
2005-09-19 13:10:00,67.6,67.61,67.55,67.57,29800.0,36.6802,36.6856,36.653,36.6639,29800.0
2005-09-19 13:15:00,67.56,67.64,67.56,67.64,20100.0,36.6584,36.7019,36.6584,36.7019,20100.0
2005-09-19 13:20:00,67.63,67.65,67.59,67.6,16500.0,36.6964,36.7073,36.6747,36.6802,16500.0
2005-09-19 13:25:00,67.58,67.59,67.55,67.57,24400.0,36.6693,36.6747,36.653,36.6639,24400.0
2005-09-19 13:30:00,67.57,67.6,67.57,67.58,26600.0,36.6639,36.6802,36.6639,36.6693,26600.0
2005-09-19 13:35:00,67.59,67.62,67.58,67.62,19500.0,36.6747,36.691,36.6693,36.691,19500.0
2005-09-19 13:40:00,67.62,67.64,67.61,67.61,27300.0,36.691,36.7019,36.6856,36.6856,27300.0
2005-09-19 13:45:00,67.62,67.62,67.51,67.51,29600.0,36.691,36.691,36.6313,36.6313,29600.0
2005-09-19 13:50:00,67.51,67.6,67.51,67.59,22800.0,36.6313,36.6802,36.6313,36.6747,22800.0
2005-09-19 13:55:00,67.59,67.62,67.59,67.62,10500.0,36.6747,36.691,36.6747,36.691,10500.0
2005-09-19 14:00:00,67.62,67.63,67.58,67.61,16500.0,36.691,36.6964,36.6693,36.6856,16500.0
2005-09-19 14:05:00,67.61,67.61,67.54,67.54,15600.0,36.6856,36.6856,36.6476,36.6476,15600.0
2005-09-19 14:10:00,67.56,67.56,67.52,67.54,18000.0,36.6584,36.6584,36.6367,36.6476,18000.0
2005-09-19 14:15:00,67.54,67.54,67.5,67.51,17800.0,36.6476,36.6476,36.6259,36.6313,17800.0
2005-09-19 14:20:00,67.5,67.51,67.49,67.5,74400.0,36.6259,36.6313,36.6205,36.6259,74400.0
2005-09-19 14:25:00,67.5,67.51,67.45,67.47,21200.0,36.6259,36.6313,36.5988,36.6096,21200.0
2005-09-19 14:30:00,67.48,67.48,67.46,67.47,33800.0,36.615,36.615,36.6042,36.6096,33800.0
2005-09-19 14:35:00,67.47,67.47,67.44,67.46,21300.0,36.6096,36.6096,36.5933,36.6042,21300.0
2005-09-19 14:40:00,67.46,67.47,67.43,67.43,18200.0,36.6042,36.6096,36.5879,36.5879,18200.0
2005-09-19 14:45:00,67.43,67.43,67.31,67.32,21300.0,36.5879,36.5879,36.5228,36.5282,21300.0
2005-09-19 14:50:00,67.31,67.32,67.26,67.29,34100.0,36.5228,36.5282,36.4957,36.5119,34100.0
2005-09-19 14:55:00,67.29,67.36,67.27,67.36,55500.0,36.5119,36.5499,36.5011,36.5499,55500.0
2005-09-19 15:00:00,67.36,67.43,67.34,67.35,23400.0,36.5499,36.5879,36.5391,36.5445,23400.0
2005-09-19 15:05:00,67.34,67.36,67.26,67.33,32200.0,36.5391,36.5499,36.4957,36.5336,32200.0
2005-09-19 15:10:00,67.33,67.33,67.25,67.3,40300.0,36.5336,36.5336,36.4902,36.5174,40300.0
2005-09-19 15:15:00,67.3,67.32,67.26,67.28,50400.0,36.5174,36.5282,36.4957,36.5065,50400.0
2005-09-19 15:20:00,67.28,67.28,67.24,67.25,68400.0,36.5065,36.5065,36.4848,36.4902,68400.0
2005-09-19 15:25:00,67.24,67.25,67.1,67.14,51900.0,36.4848,36.4902,36.4089,36.4306,51900.0
2005-09-19 15:30:00,67.13,67.23,67.13,67.21,48700.0,36.4251,36.4794,36.4251,36.4685,48700.0
2005-09-19 15:35:00,67.21,67.5,67.2,67.28,49300.0,36.4685,36.6259,36.4631,36.5065,49300.0
2005-09-19 15:40:00,67.27,67.36,67.2,67.24,82300.0,36.5011,36.5499,36.4631,36.4848,82300.0
2005-09-19 15:45:00,67.24,67.29,67.21,67.25,63800.0,36.4848,36.5119,36.4685,36.4902,63800.0
2005-09-19 15:50:00,67.25,67.28,67.22,67.25,76900.0,36.4902,36.5065,36.474,36.4902,76900.0
2005-09-19 15:55:00,67.25,67.31,67.23,67.27,134800.0,36.4902,36.5228,36.4794,36.5011,134800.0
2005-09-20 09:30:00,67.47,67.75,67.45,67.54,34700.0,36.6096,36.7615,36.5988,36.6476,34700.0
2005-09-20 09:35:00,67.54,67.69,67.41,67.56,24300.0,36.6476,36.729,36.5771,36.6584,24300.0
2005-09-20 09:40:00,67.51,67.52,67.35,67.43,40200.0,36.6313,36.6367,36.5445,36.5879,40200.0
2005-09-20 09:45:00,67.44,67.47,67.3,67.34,37700.0,36.5933,36.6096,36.5174,36.5391,37700.0
2005-09-20 09:50:00,67.34,67.36,67.3,67.34,29200.0,36.5391,36.5499,36.5174,36.5391,29200.0
2005-09-20 09:55:00,67.35,67.35,67.29,67.32,19700.0,36.5445,36.5445,36.5119,36.5282,19700.0
2005-09-20 10:00:00,67.32,67.37,67.32,67.35,37800.0,36.5282,36.5554,36.5282,36.5445,37800.0
2005-09-20 10:05:00,67.35,67.39,67.31,67.33,32700.0,36.5445,36.5662,36.5228,36.5336,32700.0
2005-09-20 10:10:00,67.32,67.41,67.11,67.39,91400.0,36.5282,36.5771,36.4143,36.5662,91400.0
2005-09-20 10:15:00,67.39,67.5,67.39,67.45,42400.0,36.5662,36.6259,36.5662,36.5988,42400.0
2005-09-20 10:20:00,67.44,67.44,67.4,67.43,21600.0,36.5933,36.5933,36.5716,36.5879,21600.0
2005-09-20 10:25:00,67.43,67.49,67.39,67.4,25000.0,36.5879,36.6205,36.5662,36.5716,25000.0
2005-09-20 10:30:00,67.4,67.44,67.31,67.43,38000.0,36.5716,36.5933,36.5228,36.5879,38000.0
2005-09-20 10:35:00,67.44,67.5,67.43,67.49,16000.0,36.5933,36.6259,36.5879,36.6205,16000.0
2005-09-20 10:40:00,67.52,67.55,67.49,67.55,37500.0,36.6367,36.653,36.6205,36.653,37500.0
2005-09-20 10:45:00,67.55,67.55,67.44,67.53,46700.0,36.653,36.653,36.5933,36.6422,46700.0
2005-09-20 10:50:00,67.54,67.54,67.5,67.52,8600.0,36.6476,36.6476,36.6259,36.6367,8600.0
2005-09-20 10:55:00,67.52,67.55,67.5,67.55,18300.0,36.6367,36.653,36.6259,36.653,18300.0
2005-09-20 11:00:00,67.55,67.55,67.5,67.53,18800.0,36.653,36.653,36.6259,36.6422,18800.0
2005-09-20 11:05:00,67.52,67.58,67.52,67.58,36400.0,36.6367,36.6693,36.6367,36.6693,36400.0
2005-09-20 11:10:00,67.55,67.59,67.55,67.57,19600.0,36.653,36.6747,36.653,36.6639,19600.0
2005-09-20 11:15:00,67.57,67.59,67.54,67.55,22800.0,36.6639,36.6747,36.6476,36.653,22800.0
2005-09-20 11:20:00,67.54,67.56,67.52,67.55,12200.0,36.6476,36.6584,36.6367,36.653,12200.0
2005-09-20 11:25:00,67.55,67.56,67.53,67.55,26800.0,36.653,36.6584,36.6422,36.653,26800.0
2005-09-20 11:30:00,67.56,67.59,67.55,67.59,14200.0,36.6584,36.6747,36.653,36.6747,14200.0
2005-09-20 11:35:00,67.58,67.6,67.56,67.58,22000.0,36.6693,36.6802,36.6584,36.6693,22000.0
2005-09-20 11:40:00,67.56,67.67,67.55,67.63,24800.0,36.6584,36.7181,36.653,36.6964,24800.0
2005-09-20 11:45:00,67.63,67.66,67.59,67.65,26500.0,36.6964,36.7127,36.6747,36.7073,26500.0
2005-09-20 11:50:00,67.64,67.7,67.64,67.7,15800.0,36.7019,36.7344,36.7019,36.7344,15800.0
2005-09-20 11:55:00,67.73,67.77,67.71,67.75,17800.0,36.7507,36.7724,36.7398,36.7615,17800.0
2005-09-20 12:00:00,67.75,67.81,67.75,67.78,15600.0,36.7615,36.7941,36.7615,36.7778,15600.0
2005-09-20 12:05:00,67.76,67.78,67.66,67.76,14400.0,36.767,36.7778,36.7127,36.767,14400.0
2005-09-20 12:10:00,67.75,67.79,67.68,67.71,31600.0,36.7615,36.7832,36.7236,36.7398,31600.0
2005-09-20 12:15:00,67.73,67.76,67.73,67.76,17300.0,36.7507,36.767,36.7507,36.767,17300.0
2005-09-20 12:20:00,67.76,67.79,67.75,67.78,8700.0,36.767,36.7832,36.7615,36.7778,8700.0
2005-09-20 12:25:00,67.79,67.82,67.79,67.81,13800.0,36.7832,36.7995,36.7832,36.7941,13800.0
2005-09-20 12:30:00,67.8,67.84,67.78,67.83,17600.0,36.7887,36.8104,36.7778,36.805,17600.0
2005-09-20 12:35:00,67.83,67.88,67.83,67.85,21400.0,36.805,36.8321,36.805,36.8158,21400.0
2005-09-20 12:40:00,67.85,67.86,67.84,67.85,13800.0,36.8158,36.8212,36.8104,36.8158,13800.0
2005-09-20 12:45:00,67.85,67.86,67.85,67.86,11600.0,36.8158,36.8212,36.8158,36.8212,11600.0
2005-09-20 12:50:00,67.85,67.86,67.85,67.86,22000.0,36.8158,36.8212,36.8158,36.8212,22000.0
2005-09-20 12:55:00,67.85,67.87,67.84,67.86,34600.0,36.8158,36.8267,36.8104,36.8212,34600.0
2005-09-20 13:00:00,67.86,67.86,67.63,67.72,21200.0,36.8212,36.8212,36.6964,36.7453,21200.0
2005-09-20 13:05:00,67.71,67.71,67.63,67.63,9600.0,36.7398,36.7398,36.6964,36.6964,9600.0
2005-09-20 13:10:00,67.63,67.63,67.6,67.61,12300.0,36.6964,36.6964,36.6802,36.6856,12300.0
2005-09-20 13:15:00,67.62,67.62,67.55,67.56,23000.0,36.691,36.691,36.653,36.6584,23000.0
2005-09-20 13:20:00,67.56,67.57,67.53,67.53,9000.0,36.6584,36.6639,36.6422,36.6422,9000.0
2005-09-20 13:25:00,67.53,67.53,67.51,67.52,25100.0,36.6422,36.6422,36.6313,36.6367,25100.0
2005-09-20 13:30:00,67.52,67.53,67.47,67.47,15200.0,36.6367,36.6422,36.6096,36.6096,15200.0
2005-09-20 13:35:00,67.45,67.45,67.42,67.43,23100.0,36.5988,36.5988,36.5825,36.5879,23100.0
2005-09-20 13:40:00,67.42,67.42,67.34,67.34,17100.0,36.5825,36.5825,36.5391,36.5391,17100.0
2005-09-20 13:45:00,67.33,67.37,67.32,67.35,31700.0,36.5336,36.5554,36.5282,36.5445,31700.0
2005-09-20 13:50:00,67.34,67.38,67.34,67.35,21700.0,36.5391,36.5608,36.5391,36.5445,21700.0
2005-09-20 13:55:00,67.36,67.36,67.28,67.31,30200.0,36.5499,36.5499,36.5065,36.5228,30200.0
2005-09-20 14:00:00,67.32,67.5,67.31,67.5,15300.0,36.5282,36.6259,36.5228,36.6259,15300.0
2005-09-20 14:05:00,67.49,67.55,67.48,67.55,19600.0,36.6205,36.653,36.615,36.653,19600.0
2005-09-20 14:10:00,67.55,67.6,67.54,67.59,10500.0,36.653,36.6802,36.6476,36.6747,10500.0
2005-09-20 14:15:00,67.57,67.59,67.44,67.53,41800.0,36.6639,36.6747,36.5933,36.6422,41800.0
2005-09-20 14:20:00,67.52,67.55,67.39,67.42,63500.0,36.6367,36.653,36.5662,36.5825,63500.0
2005-09-20 14:25:00,67.4,67.4,67.32,67.37,44900.0,36.5716,36.5716,36.5282,36.5554,44900.0
2005-09-20 14:30:00,67.38,67.55,67.38,67.48,31100.0,36.5608,36.653,36.5608,36.615,31100.0
2005-09-20 14:35:00,67.47,67.5,67.43,67.43,41700.0,36.6096,36.6259,36.5879,36.5879,41700.0
2005-09-20 14:40:00,67.44,67.49,67.42,67.44,27200.0,36.5933,36.6205,36.5825,36.5933,27200.0
2005-09-20 14:45:00,67.43,67.43,67.25,67.26,46800.0,36.5879,36.5879,36.4902,36.4957,46800.0
2005-09-20 14:50:00,67.26,67.35,67.19,67.25,85500.0,36.4957,36.5445,36.4577,36.4902,85500.0
2005-09-20 14:55:00,67.24,67.25,67.1,67.14,56500.0,36.4848,36.4902,36.4089,36.4306,56500.0
2005-09-20 15:00:00,67.15,67.15,66.97,66.99,87100.0,36.436,36.436,36.3383,36.3492,87100.0
2005-09-20 15:05:00,66.99,67.03,66.9,66.93,48100.0,36.3492,36.3709,36.3003,36.3166,48100.0
2005-09-20 15:10:00,66.92,66.93,66.85,66.87,47500.0,36.3112,36.3166,36.2732,36.2841,47500.0
2005-09-20 15:15:00,66.87,66.93,66.81,66.93,86700.0,36.2841,36.3166,36.2515,36.3166,86700.0
2005-09-20 15:20:00,66.95,66.97,66.87,66.89,28500.0,36.3275,36.3383,36.2841,36.2949,28500.0
2005-09-20 15:25:00,66.89,66.9,66.76,66.83,125900.0,36.2949,36.3003,36.2244,36.2623,125900.0
2005-09-20 15:30:00,66.83,66.95,66.82,66.85,81000.0,36.2623,36.3275,36.2569,36.2732,81000.0
2005-09-20 15:35:00,66.84,66.86,66.79,66.86,97100.0,36.2678,36.2786,36.2406,36.2786,97100.0
2005-09-20 15:40:00,66.85,66.93,66.84,66.87,86900.0,36.2732,36.3166,36.2678,36.2841,86900.0
2005-09-20 15:45:00,66.86,66.89,66.8,66.81,106100.0,36.2786,36.2949,36.2461,36.2515,106100.0
2005-09-20 15:50:00,66.8,66.82,66.75,66.82,136100.0,36.2461,36.2569,36.2189,36.2569,136100.0
2005-09-20 15:55:00,66.82,66.89,66.81,66.86,74900.0,36.2569,36.2949,36.2515,36.2786,74900.0
2005-09-21 09:30:00,68.35,68.5,68.2,68.5,178100.0,37.0871,37.1685,37.0057,37.1685,178100.0
2005-09-21 09:35:00,68.4,68.41,68.07,68.14,68900.0,37.1142,37.1197,36.9352,36.9732,68900.0
2005-09-21 09:40:00,68.13,68.14,67.85,67.97,139200.0,36.9677,36.9732,36.8158,36.8809,139200.0
2005-09-21 09:45:00,67.96,68.14,67.94,68.06,128100.0,36.8755,36.9732,36.8646,36.9298,128100.0
2005-09-21 09:50:00,68.06,68.12,68.01,68.06,92600.0,36.9298,36.9623,36.9026,36.9298,92600.0
2005-09-21 09:55:00,68.06,68.09,67.96,68.09,90900.0,36.9298,36.946,36.8755,36.946,90900.0
2005-09-21 10:00:00,68.09,68.28,68.09,68.27,90000.0,36.946,37.0491,36.946,37.0437,90000.0
2005-09-21 10:05:00,68.27,68.45,68.23,68.41,79800.0,37.0437,37.1414,37.022,37.1197,79800.0
2005-09-21 10:10:00,68.41,68.69,68.41,68.67,135200.0,37.1197,37.2716,37.1197,37.2607,135200.0
2005-09-21 10:15:00,68.68,68.74,68.63,68.71,78800.0,37.2662,37.2987,37.239,37.2824,78800.0
2005-09-21 10:20:00,68.7,68.77,68.6,68.74,64900.0,37.277,37.315,37.2228,37.2987,64900.0
2005-09-21 10:25:00,68.75,68.77,68.69,68.76,47100.0,37.3042,37.315,37.2716,37.3096,47100.0
2005-09-21 10:30:00,68.79,68.85,68.78,68.83,62800.0,37.3259,37.3584,37.3204,37.3476,62800.0
2005-09-21 10:35:00,68.83,68.85,68.75,68.79,73600.0,37.3476,37.3584,37.3042,37.3259,73600.0
2005-09-21 10:40:00,68.79,69.0,68.78,68.95,68500.0,37.3259,37.4398,37.3204,37.4127,68500.0
2005-09-21 10:45:00,69.0,69.25,68.98,69.14,102100.0,37.4398,37.5755,37.4289,37.5158,102100.0
2005-09-21 10:50:00,69.29,69.43,69.15,69.39,94900.0,37.5972,37.6731,37.5212,37.6514,94900.0
2005-09-21 10:55:00,69.39,69.6,69.36,69.46,69100.0,37.6514,37.7654,37.6351,37.6894,69100.0
2005-09-21 11:00:00,69.47,69.47,69.04,69.12,101600.0,37.6948,37.6948,37.4615,37.5049,101600.0
2005-09-21 11:05:00,69.13,69.21,69.0,69.01,45800.0,37.5103,37.5537,37.4398,37.4452,45800.0
2005-09-21 11:10:00,69.01,69.01,68.78,68.89,72700.0,37.4452,37.4452,37.3204,37.3801,72700.0
2005-09-21 11:15:00,68.89,68.93,68.63,68.63,47600.0,37.3801,37.4018,37.239,37.239,47600.0
2005-09-21 11:20:00,68.61,68.62,68.44,68.46,45600.0,37.2282,37.2336,37.1359,37.1468,45600.0
2005-09-21 11:25:00,68.45,68.45,68.21,68.26,76500.0,37.1414,37.1414,37.0111,37.0383,76500.0
2005-09-21 11:30:00,68.27,68.31,68.2,68.31,20900.0,37.0437,37.0654,37.0057,37.0654,20900.0
2005-09-21 11:35:00,68.31,68.52,68.29,68.37,34500.0,37.0654,37.1794,37.0546,37.098,34500.0
2005-09-21 11:40:00,68.39,68.43,68.38,68.4,11200.0,37.1088,37.1305,37.1034,37.1142,11200.0
2005-09-21 11:45:00,68.4,68.41,68.22,68.24,40700.0,37.1142,37.1197,37.0166,37.0274,40700.0
2005-09-21 11:50:00,68.22,68.3,68.11,68.18,44600.0,37.0166,37.06,36.9569,36.9949,44600.0
2005-09-21 11:55:00,68.19,68.19,68.08,68.11,29000.0,37.0003,37.0003,36.9406,36.9569,29000.0
2005-09-21 12:00:00,68.11,68.2,68.11,68.19,28600.0,36.9569,37.0057,36.9569,37.0003,28600.0
2005-09-21 12:05:00,68.21,68.32,68.19,68.2,34000.0,37.0111,37.0708,37.0003,37.0057,34000.0
2005-09-21 12:10:00,68.21,68.21,68.12,68.17,19600.0,37.0111,37.0111,36.9623,36.9894,19600.0
2005-09-21 12:15:00,68.16,68.19,68.14,68.17,14900.0,36.984,37.0003,36.9732,36.9894,14900.0
2005-09-21 12:20:00,68.17,68.17,68.13,68.17,13000.0,36.9894,36.9894,36.9677,36.9894,13000.0
2005-09-21 12:25:00,68.16,68.17,68.12,68.12,12500.0,36.984,36.9894,36.9623,36.9623,12500.0
2005-09-21 12:30:00,68.11,68.12,68.03,68.03,14600.0,36.9569,36.9623,36.9135,36.9135,14600.0
2005-09-21 12:35:00,68.02,68.02,67.95,67.95,27500.0,36.908,36.908,36.8701,36.8701,27500.0
2005-09-21 12:40:00,67.95,67.99,67.92,67.98,33500.0,36.8701,36.8918,36.8538,36.8863,33500.0
2005-09-21 12:45:00,67.98,68.01,67.97,67.97,40000.0,36.8863,36.9026,36.8809,36.8809,40000.0
2005-09-21 12:50:00,67.97,68.08,67.96,68.06,24600.0,36.8809,36.9406,36.8755,36.9298,24600.0
2005-09-21 12:55:00,68.07,68.07,68.0,68.0,23800.0,36.9352,36.9352,36.8972,36.8972,23800.0
2005-09-21 13:00:00,67.99,68.05,67.99,68.05,25000.0,36.8918,36.9243,36.8918,36.9243,25000.0
2005-09-21 13:05:00,68.05,68.1,68.04,68.09,21000.0,36.9243,36.9515,36.9189,36.946,21000.0
2005-09-21 13:10:00,68.08,68.08,68.01,68.04,14700.0,36.9406,36.9406,36.9026,36.9189,14700.0
2005-09-21 13:15:00,68.04,68.04,67.92,67.93,16400.0,36.9189,36.9189,36.8538,36.8592,16400.0
2005-09-21 13:20:00,67.92,67.94,67.8,67.81,50400.0,36.8538,36.8646,36.7887,36.7941,50400.0
2005-09-21 13:25:00,67.82,67.82,67.76,67.79,35600.0,36.7995,36.7995,36.767,36.7832,35600.0
2005-09-21 13:30:00,67.78,67.8,67.72,67.72,29000.0,36.7778,36.7887,36.7453,36.7453,29000.0
2005-09-21 13:35:00,67.72,67.74,67.64,67.64,47400.0,36.7453,36.7561,36.7019,36.7019,47400.0
2005-09-21 13:40:00,67.64,67.65,67.51,67.52,35900.0,36.7019,36.7073,36.6313,36.6367,35900.0
2005-09-21 13:45:00,67.51,67.57,67.42,67.44,48800.0,36.6313,36.6639,36.5825,36.5933,48800.0
2005-09-21 13:50:00,67.43,67.46,67.37,67.45,32000.0,36.5879,36.6042,36.5554,36.5988,32000.0
2005-09-21 13:55:00,67.43,67.55,67.41,67.55,22100.0,36.5879,36.653,36.5771,36.653,22100.0
2005-09-21 14:00:00,67.56,67.58,67.45,67.45,24600.0,36.6584,36.6693,36.5988,36.5988,24600.0
2005-09-21 14:05:00,67.46,67.46,67.38,67.4,22900.0,36.6042,36.6042,36.5608,36.5716,22900.0
2005-09-21 14:10:00,67.39,67.43,67.33,67.34,44200.0,36.5662,36.5879,36.5336,36.5391,44200.0
2005-09-21 14:15:00,67.33,67.38,67.27,67.27,44300.0,36.5336,36.5608,36.5011,36.5011,44300.0
2005-09-21 14:20:00,67.28,67.48,67.26,67.46,40500.0,36.5065,36.615,36.4957,36.6042,40500.0
2005-09-21 14:25:00,67.46,67.6,67.46,67.57,44700.0,36.6042,36.6802,36.6042,36.6639,44700.0
2005-09-21 14:30:00,67.58,67.58,67.51,67.58,18500.0,36.6693,36.6693,36.6313,36.6693,18500.0
2005-09-21 14:35:00,67.58,67.64,67.57,67.63,18400.0,36.6693,36.7019,36.6639,36.6964,18400.0
2005-09-21 14:40:00,67.63,67.79,67.63,67.75,36500.0,36.6964,36.7832,36.6964,36.7615,36500.0
2005-09-21 14:45:00,67.75,67.79,67.65,67.77,41700.0,36.7615,36.7832,36.7073,36.7724,41700.0
2005-09-21 14:50:00,67.77,67.94,67.77,67.94,39900.0,36.7724,36.8646,36.7724,36.8646,39900.0
2005-09-21 14:55:00,67.94,68.18,67.94,68.05,93300.0,36.8646,36.9949,36.8646,36.9243,93300.0
2005-09-21 15:00:00,68.05,68.06,67.94,67.96,34800.0,36.9243,36.9298,36.8646,36.8755,34800.0
2005-09-21 15:05:00,67.96,68.01,67.94,68.01,40300.0,36.8755,36.9026,36.8646,36.9026,40300.0
2005-09-21 15:10:00,68.01,68.14,68.0,68.12,45900.0,36.9026,36.9732,36.8972,36.9623,45900.0
2005-09-21 15:15:00,68.13,68.25,68.13,68.24,78100.0,36.9677,37.0328,36.9677,37.0274,78100.0
2005-09-21 15:20:00,68.22,68.23,68.13,68.13,34200.0,37.0166,37.022,36.9677,36.9677,34200.0
2005-09-21 15:25:00,68.13,68.14,68.02,68.02,21900.0,36.9677,36.9732,36.908,36.908,21900.0
2005-09-21 15:30:00,68.01,68.13,67.93,68.13,36600.0,36.9026,36.9677,36.8592,36.9677,36600.0
2005-09-21 15:35:00,68.12,68.18,68.12,68.15,23600.0,36.9623,36.9949,36.9623,36.9786,23600.0
2005-09-21 15:40:00,68.15,68.15,68.03,68.14,41300.0,36.9786,36.9786,36.9135,36.9732,41300.0
2005-09-21 15:45:00,68.13,68.13,67.99,68.0,39600.0,36.9677,36.9677,36.8918,36.8972,39600.0
2005-09-21 15:50:00,67.99,68.02,67.91,67.91,57400.0,36.8918,36.908,36.8484,36.8484,57400.0
2005-09-21 15:55:00,67.91,67.93,67.78,67.84,115100.0,36.8484,36.8592,36.7778,36.8104,115100.0
2005-09-22 09:30:00,67.7,67.8,67.48,67.6,44800.0,36.7344,36.7887,36.615,36.6802,44800.0
2005-09-22 09:35:00,67.58,67.75,67.54,67.7,19400.0,36.6693,36.7615,36.6476,36.7344,19400.0
2005-09-22 09:40:00,67.57,67.65,67.25,67.48,32700.0,36.6639,36.7073,36.4902,36.615,32700.0
2005-09-22 09:45:00,67.4,67.56,67.31,67.56,33000.0,36.5716,36.6584,36.5228,36.6584,33000.0
2005-09-22 09:50:00,67.55,67.55,67.35,67.44,21100.0,36.653,36.653,36.5445,36.5933,21100.0
2005-09-22 09:55:00,67.49,67.74,67.45,67.7,26300.0,36.6205,36.7561,36.5988,36.7344,26300.0
2005-09-22 10:00:00,67.7,67.77,67.58,67.66,46600.0,36.7344,36.7724,36.6693,36.7127,46600.0
2005-09-22 10:05:00,67.71,67.75,67.62,67.64,14400.0,36.7398,36.7615,36.691,36.7019,14400.0
2005-09-22 10:10:00,67.6,67.77,67.52,67.69,34900.0,36.6802,36.7724,36.6367,36.729,34900.0
2005-09-22 10:15:00,67.7,67.7,67.57,67.62,17500.0,36.7344,36.7344,36.6639,36.691,17500.0
2005-09-22 10:20:00,67.61,67.74,67.57,67.73,17200.0,36.6856,36.7561,36.6639,36.7507,17200.0
2005-09-22 10:25:00,67.73,67.73,67.62,67.64,10800.0,36.7507,36.7507,36.691,36.7019,10800.0
2005-09-22 10:30:00,67.64,67.72,67.6,67.71,35200.0,36.7019,36.7453,36.6802,36.7398,35200.0
2005-09-22 10:35:00,67.7,67.86,67.68,67.78,20200.0,36.7344,36.8212,36.7236,36.7778,20200.0
2005-09-22 10:40:00,67.76,67.87,67.68,67.85,28000.0,36.767,36.8267,36.7236,36.8158,28000.0
2005-09-22 10:45:00,67.82,67.82,67.56,67.57,35400.0,36.7995,36.7995,36.6584,36.6639,35400.0
2005-09-22 10:50:00,67.57,67.59,67.52,67.55,22700.0,36.6639,36.6747,36.6367,36.653,22700.0
2005-09-22 10:55:00,67.55,67.61,67.55,67.61,18600.0,36.653,36.6856,36.653,36.6856,18600.0
2005-09-22 11:00:00,67.61,67.69,67.59,67.63,41500.0,36.6856,36.729,36.6747,36.6964,41500.0
2005-09-22 11:05:00,67.63,67.63,67.53,67.56,30800.0,36.6964,36.6964,36.6422,36.6584,30800.0
2005-09-22 11:10:00,67.58,67.62,67.56,67.62,20200.0,36.6693,36.691,36.6584,36.691,20200.0
2005-09-22 11:15:00,67.62,67.63,67.53,67.59,20600.0,36.691,36.6964,36.6422,36.6747,20600.0
2005-09-22 11:20:00,67.58,67.61,67.49,67.61,21700.0,36.6693,36.6856,36.6205,36.6856,21700.0
2005-09-22 11:25:00,67.61,67.61,67.44,67.49,29000.0,36.6856,36.6856,36.5933,36.6205,29000.0
2005-09-22 11:30:00,67.51,67.55,67.38,67.47,85700.0,36.6313,36.653,36.5608,36.6096,85700.0
2005-09-22 11:35:00,67.47,67.5,67.42,67.48,30000.0,36.6096,36.6259,36.5825,36.615,30000.0
2005-09-22 11:40:00,67.48,67.58,67.47,67.57,34500.0,36.615,36.6693,36.6096,36.6639,34500.0
2005-09-22 11:45:00,67.57,67.64,67.55,67.64,30100.0,36.6639,36.7019,36.653,36.7019,30100.0
2005-09-22 11:50:00,67.66,67.74,67.64,67.72,36900.0,36.7127,36.7561,36.7019,36.7453,36900.0
2005-09-22 11:55:00,67.71,67.81,67.7,67.74,39100.0,36.7398,36.7941,36.7344,36.7561,39100.0
2005-09-22 12:00:00,67.75,67.76,67.57,67.62,26600.0,36.7615,36.767,36.6639,36.691,26600.0
2005-09-22 12:05:00,67.62,67.67,67.55,67.55,15200.0,36.691,36.7181,36.653,36.653,15200.0
2005-09-22 12:10:00,67.56,67.59,67.47,67.57,12800.0,36.6584,36.6747,36.6096,36.6639,12800.0
2005-09-22 12:15:00,67.57,67.58,67.52,67.55,10200.0,36.6639,36.6693,36.6367,36.653,10200.0
2005-09-22 12:20:00,67.55,67.65,67.55,67.64,12500.0,36.653,36.7073,36.653,36.7019,12500.0
2005-09-22 12:25:00,67.65,67.77,67.65,67.75,39300.0,36.7073,36.7724,36.7073,36.7615,39300.0
2005-09-22 12:30:00,67.74,67.77,67.69,67.75,22200.0,36.7561,36.7724,36.729,36.7615,22200.0
2005-09-22 12:35:00,67.74,67.85,67.7,67.75,13800.0,36.7561,36.8158,36.7344,36.7615,13800.0
2005-09-22 12:40:00,67.76,67.76,67.61,67.64,14600.0,36.767,36.767,36.6856,36.7019,14600.0
2005-09-22 12:45:00,67.65,67.81,67.64,67.81,23600.0,36.7073,36.7941,36.7019,36.7941,23600.0
2005-09-22 12:50:00,67.81,67.81,67.64,67.7,20500.0,36.7941,36.7941,36.7019,36.7344,20500.0
2005-09-22 12:55:00,67.69,67.8,67.69,67.77,23300.0,36.729,36.7887,36.729,36.7724,23300.0
2005-09-22 13:00:00,67.76,67.78,67.75,67.77,11400.0,36.767,36.7778,36.7615,36.7724,11400.0
2005-09-22 13:05:00,67.77,67.83,67.77,67.83,17700.0,36.7724,36.805,36.7724,36.805,17700.0
2005-09-22 13:10:00,67.84,67.95,67.79,67.87,58900.0,36.8104,36.8701,36.7832,36.8267,58900.0
2005-09-22 13:15:00,67.87,68.02,67.85,68.0,33800.0,36.8267,36.908,36.8158,36.8972,33800.0
2005-09-22 13:20:00,68.08,68.08,67.9,67.96,31900.0,36.9406,36.9406,36.8429,36.8755,31900.0
2005-09-22 13:25:00,67.96,67.98,67.9,67.93,17000.0,36.8755,36.8863,36.8429,36.8592,17000.0
2005-09-22 13:30:00,67.93,68.0,67.91,68.0,15300.0,36.8592,36.8972,36.8484,36.8972,15300.0
2005-09-22 13:35:00,68.0,68.26,68.0,68.25,32800.0,36.8972,37.0383,36.8972,37.0328,32800.0
2005-09-22 13:40:00,68.21,68.55,68.2,68.47,58800.0,37.0111,37.1956,37.0057,37.1522,58800.0
2005-09-22 13:45:00,68.43,68.55,68.32,68.32,56700.0,37.1305,37.1956,37.0708,37.0708,56700.0
2005-09-22 13:50:00,68.33,68.34,68.28,68.32,37600.0,37.0763,37.0817,37.0491,37.0708,37600.0
2005-09-22 13:55:00,68.33,68.36,68.28,68.31,51900.0,37.0763,37.0925,37.0491,37.0654,51900.0
2005-09-22 14:00:00,68.33,68.39,68.31,68.39,39400.0,37.0763,37.1088,37.0654,37.1088,39400.0
2005-09-22 14:05:00,68.38,68.5,68.36,68.46,37400.0,37.1034,37.1685,37.0925,37.1468,37400.0
2005-09-22 14:10:00,68.45,68.45,68.29,68.32,17500.0,37.1414,37.1414,37.0546,37.0708,17500.0
2005-09-22 14:15:00,68.32,68.43,68.32,68.39,17600.0,37.0708,37.1305,37.0708,37.1088,17600.0
2005-09-22 14:20:00,68.39,68.49,68.38,68.45,20700.0,37.1088,37.1631,37.1034,37.1414,20700.0
2005-09-22 14:25:00,68.45,68.45,68.38,68.39,19400.0,37.1414,37.1414,37.1034,37.1088,19400.0
2005-09-22 14:30:00,68.39,68.4,68.32,68.33,19400.0,37.1088,37.1142,37.0708,37.0763,19400.0
2005-09-22 14:35:00,68.33,68.37,68.32,68.36,20400.0,37.0763,37.098,37.0708,37.0925,20400.0
2005-09-22 14:40:00,68.36,68.47,68.32,68.4,32700.0,37.0925,37.1522,37.0708,37.1142,32700.0
2005-09-22 14:45:00,68.39,68.5,68.39,68.49,26400.0,37.1088,37.1685,37.1088,37.1631,26400.0
2005-09-22 14:50:00,68.49,68.68,68.47,68.64,74600.0,37.1631,37.2662,37.1522,37.2445,74600.0
2005-09-22 14:55:00,68.64,68.64,68.48,68.48,38700.0,37.2445,37.2445,37.1576,37.1576,38700.0
2005-09-22 15:00:00,68.47,68.49,68.41,68.41,41200.0,37.1522,37.1631,37.1197,37.1197,41200.0
2005-09-22 15:05:00,68.41,68.51,68.32,68.4,88900.0,37.1197,37.1739,37.0708,37.1142,88900.0
2005-09-22 15:10:00,68.39,68.48,68.28,68.48,21900.0,37.1088,37.1576,37.0491,37.1576,21900.0
2005-09-22 15:15:00,68.46,68.47,68.36,68.38,26600.0,37.1468,37.1522,37.0925,37.1034,26600.0
2005-09-22 15:20:00,68.38,68.57,68.38,68.57,40100.0,37.1034,37.2065,37.1034,37.2065,40100.0
2005-09-22 15:25:00,68.54,68.6,68.49,68.52,33400.0,37.1902,37.2228,37.1631,37.1794,33400.0
2005-09-22 15:30:00,68.52,68.52,68.44,68.44,35700.0,37.1794,37.1794,37.1359,37.1359,35700.0
2005-09-22 15:35:00,68.44,68.5,68.44,68.5,31000.0,37.1359,37.1685,37.1359,37.1685,31000.0
2005-09-22 15:40:00,68.49,68.49,68.44,68.44,35300.0,37.1631,37.1631,37.1359,37.1359,35300.0
2005-09-22 15:45:00,68.45,68.5,68.45,68.48,42500.0,37.1414,37.1685,37.1414,37.1576,42500.0
2005-09-22 15:50:00,68.49,68.8,68.49,68.61,84600.0,37.1631,37.3313,37.1631,37.2282,84600.0
2005-09-22 15:55:00,68.61,68.62,68.58,68.6,56500.0,37.2282,37.2336,37.2119,37.2228,56500.0
2005-09-23 09:30:00,68.6,68.8,68.5,68.79,32100.0,37.2228,37.3313,37.1685,37.3259,32100.0
2005-09-23 09:35:00,68.75,68.75,68.51,68.62,22100.0,37.3042,37.3042,37.1739,37.2336,22100.0
2005-09-23 09:40:00,68.62,68.62,68.46,68.51,18600.0,37.2336,37.2336,37.1468,37.1739,18600.0
2005-09-23 09:45:00,68.49,68.55,68.1,68.23,26500.0,37.1631,37.1956,36.9515,37.022,26500.0
2005-09-23 09:50:00,68.22,68.3,68.18,68.28,13200.0,37.0166,37.06,36.9949,37.0491,13200.0
2005-09-23 09:55:00,68.22,68.27,68.0,68.08,31100.0,37.0166,37.0437,36.8972,36.9406,31100.0
2005-09-23 10:00:00,68.1,68.3,68.09,68.15,23000.0,36.9515,37.06,36.946,36.9786,23000.0
2005-09-23 10:05:00,68.12,68.16,68.0,68.07,31800.0,36.9623,36.984,36.8972,36.9352,31800.0
2005-09-23 10:10:00,68.09,68.17,67.97,68.0,33600.0,36.946,36.9894,36.8809,36.8972,33600.0
2005-09-23 10:15:00,67.98,67.99,67.84,67.99,40300.0,36.8863,36.8918,36.8104,36.8918,40300.0
2005-09-23 10:20:00,67.99,68.05,67.98,68.0,44400.0,36.8918,36.9243,36.8863,36.8972,44400.0
2005-09-23 10:25:00,68.0,68.01,67.93,67.93,28700.0,36.8972,36.9026,36.8592,36.8592,28700.0
2005-09-23 10:30:00,67.95,67.96,67.82,67.82,16400.0,36.8701,36.8755,36.7995,36.7995,16400.0
2005-09-23 10:35:00,67.81,67.94,67.81,67.9,10700.0,36.7941,36.8646,36.7941,36.8429,10700.0
2005-09-23 10:40:00,67.93,67.97,67.86,67.86,16700.0,36.8592,36.8809,36.8212,36.8212,16700.0
2005-09-23 10:45:00,67.86,67.86,67.8,67.84,12800.0,36.8212,36.8212,36.7887,36.8104,12800.0
2005-09-23 10:50:00,67.83,67.87,67.76,67.87,26500.0,36.805,36.8267,36.767,36.8267,26500.0
2005-09-23 10:55:00,67.86,67.89,67.81,67.87,15000.0,36.8212,36.8375,36.7941,36.8267,15000.0
2005-09-23 11:00:00,67.92,67.94,67.8,67.84,72000.0,36.8538,36.8646,36.7887,36.8104,72000.0
2005-09-23 11:05:00,67.81,67.9,67.75,67.81,25000.0,36.7941,36.8429,36.7615,36.7941,25000.0
2005-09-23 11:10:00,67.82,67.99,67.8,67.92,15000.0,36.7995,36.8918,36.7887,36.8538,15000.0
2005-09-23 11:15:00,67.92,68.01,67.86,67.89,35400.0,36.8538,36.9026,36.8212,36.8375,35400.0
2005-09-23 11:20:00,67.9,67.98,67.87,67.93,27300.0,36.8429,36.8863,36.8267,36.8592,27300.0
2005-09-23 11:25:00,67.95,68.0,67.84,67.9,46400.0,36.8701,36.8972,36.8104,36.8429,46400.0
2005-09-23 11:30:00,67.9,67.99,67.89,67.94,18400.0,36.8429,36.8918,36.8375,36.8646,18400.0
2005-09-23 11:35:00,67.94,67.97,67.87,67.9,20200.0,36.8646,36.8809,36.8267,36.8429,20200.0
2005-09-23 11:40:00,67.9,67.96,67.9,67.96,4100.0,36.8429,36.8755,36.8429,36.8755,4100.0
2005-09-23 11:45:00,67.98,67.99,67.95,67.99,15700.0,36.8863,36.8918,36.8701,36.8918,15700.0
2005-09-23 11:50:00,68.0,68.0,67.94,67.95,18500.0,36.8972,36.8972,36.8646,36.8701,18500.0
2005-09-23 11:55:00,67.95,67.95,67.88,67.88,36300.0,36.8701,36.8701,36.8321,36.8321,36300.0
2005-09-23 12:00:00,67.86,67.88,67.85,67.86,32100.0,36.8212,36.8321,36.8158,36.8212,32100.0
2005-09-23 12:05:00,67.86,67.86,67.82,67.82,18500.0,36.8212,36.8212,36.7995,36.7995,18500.0
2005-09-23 12:10:00,67.83,67.84,67.76,67.77,11000.0,36.805,36.8104,36.767,36.7724,11000.0
2005-09-23 12:15:00,67.78,67.89,67.78,67.84,30300.0,36.7778,36.8375,36.7778,36.8104,30300.0
2005-09-23 12:20:00,67.84,67.9,67.84,67.9,10300.0,36.8104,36.8429,36.8104,36.8429,10300.0
2005-09-23 12:25:00,67.9,67.9,67.78,67.79,17800.0,36.8429,36.8429,36.7778,36.7832,17800.0
2005-09-23 12:30:00,67.79,67.81,67.78,67.78,28600.0,36.7832,36.7941,36.7778,36.7778,28600.0
2005-09-23 12:35:00,67.79,67.81,67.75,67.76,45800.0,36.7832,36.7941,36.7615,36.767,45800.0
2005-09-23 12:40:00,67.76,67.76,67.71,67.72,17000.0,36.767,36.767,36.7398,36.7453,17000.0
2005-09-23 12:45:00,67.73,67.74,67.7,67.71,27700.0,36.7507,36.7561,36.7344,36.7398,27700.0
2005-09-23 12:50:00,67.71,67.72,67.7,67.71,25100.0,36.7398,36.7453,36.7344,36.7398,25100.0
2005-09-23 12:55:00,67.71,67.71,67.7,67.71,10300.0,36.7398,36.7398,36.7344,36.7398,10300.0
2005-09-23 13:00:00,67.71,67.81,67.68,67.81,46300.0,36.7398,36.7941,36.7236,36.7941,46300.0
2005-09-23 13:05:00,67.81,67.85,67.72,67.75,20400.0,36.7941,36.8158,36.7453,36.7615,20400.0
2005-09-23 13:10:00,67.75,67.79,67.74,67.74,18200.0,36.7615,36.7832,36.7561,36.7561,18200.0
2005-09-23 13:15:00,67.72,67.76,67.72,67.73,2700.0,36.7453,36.767,36.7453,36.7507,2700.0
2005-09-23 13:20:00,67.72,67.81,67.72,67.81,13400.0,36.7453,36.7941,36.7453,36.7941,13400.0
2005-09-23 13:25:00,67.81,67.85,67.77,67.79,27500.0,36.7941,36.8158,36.7724,36.7832,27500.0
2005-09-23 13:30:00,67.77,67.9,67.77,67.9,17600.0,36.7724,36.8429,36.7724,36.8429,17600.0
2005-09-23 13:35:00,67.9,67.94,67.88,67.93,17100.0,36.8429,36.8646,36.8321,36.8592,17100.0
2005-09-23 13:40:00,67.93,68.05,67.89,67.97,52000.0,36.8592,36.9243,36.8375,36.8809,52000.0
2005-09-23 13:45:00,67.97,68.04,67.91,67.99,39900.0,36.8809,36.9189,36.8484,36.8918,39900.0
2005-09-23 13:50:00,67.97,68.16,67.97,68.15,24700.0,36.8809,36.984,36.8809,36.9786,24700.0
2005-09-23 13:55:00,68.15,68.24,68.11,68.23,44700.0,36.9786,37.0274,36.9569,37.022,44700.0
2005-09-23 14:00:00,68.22,68.24,68.15,68.18,38700.0,37.0166,37.0274,36.9786,36.9949,38700.0
2005-09-23 14:05:00,68.21,68.4,68.19,68.36,48200.0,37.0111,37.1142,37.0003,37.0925,48200.0
2005-09-23 14:10:00,68.36,68.39,68.2,68.29,29500.0,37.0925,37.1088,37.0057,37.0546,29500.0
2005-09-23 14:15:00,68.29,68.31,68.22,68.28,16300.0,37.0546,37.0654,37.0166,37.0491,16300.0
2005-09-23 14:20:00,68.28,68.38,68.26,68.38,12100.0,37.0491,37.1034,37.0383,37.1034,12100.0
2005-09-23 14:25:00,68.38,68.39,68.33,68.33,11300.0,37.1034,37.1088,37.0763,37.0763,11300.0
2005-09-23 14:30:00,68.35,68.36,68.33,68.35,32400.0,37.0871,37.0925,37.0763,37.0871,32400.0
2005-09-23 14:35:00,68.33,68.33,68.28,68.3,10300.0,37.0763,37.0763,37.0491,37.06,10300.0
2005-09-23 14:40:00,68.28,68.31,68.23,68.31,15800.0,37.0491,37.0654,37.022,37.0654,15800.0
2005-09-23 14:45:00,68.3,68.34,68.29,68.32,12100.0,37.06,37.0817,37.0546,37.0708,12100.0
2005-09-23 14:50:00,68.32,68.36,68.31,68.35,12900.0,37.0708,37.0925,37.0654,37.0871,12900.0
2005-09-23 14:55:00,68.35,68.4,68.33,68.34,27500.0,37.0871,37.1142,37.0763,37.0817,27500.0
2005-09-23 15:00:00,68.35,68.35,68.21,68.24,16700.0,37.0871,37.0871,37.0111,37.0274,16700.0
2005-09-23 15:05:00,68.24,68.37,68.2,68.33,21600.0,37.0274,37.098,37.0057,37.0763,21600.0
2005-09-23 15:10:00,68.36,68.4,68.26,68.26,24000.0,37.0925,37.1142,37.0383,37.0383,24000.0
2005-09-23 15:15:00,68.25,68.38,68.23,68.38,16000.0,37.0328,37.1034,37.022,37.1034,16000.0
2005-09-23 15:20:00,68.38,68.39,68.35,68.39,13700.0,37.1034,37.1088,37.0871,37.1088,13700.0
2005-09-23 15:25:00,68.4,68.48,68.4,68.45,18000.0,37.1142,37.1576,37.1142,37.1414,18000.0
2005-09-23 15:30:00,68.47,68.47,68.38,68.38,22000.0,37.1522,37.1522,37.1034,37.1034,22000.0
2005-09-23 15:35:00,68.38,68.39,68.35,68.36,22300.0,37.1034,37.1088,37.0871,37.0925,22300.0
2005-09-23 15:40:00,68.35,68.35,68.29,68.31,33200.0,37.0871,37.0871,37.0546,37.0654,33200.0
2005-09-23 15:45:00,68.3,68.32,68.25,68.28,45300.0,37.06,37.0708,37.0328,37.0491,45300.0
2005-09-23 15:50:00,68.28,68.43,68.26,68.34,42900.0,37.0491,37.1305,37.0383,37.0817,42900.0
2005-09-23 15:55:00,68.34,68.39,68.33,68.39,57300.0,37.0817,37.1088,37.0763,37.1088,57300.0
2005-09-26 09:30:00,68.7,68.97,68.52,68.97,66300.0,37.277,37.4235,37.1794,37.4235,66300.0
2005-09-26 09:35:00,68.99,68.99,68.62,68.91,45000.0,37.4344,37.4344,37.2336,37.391,45000.0
2005-09-26 09:40:00,68.93,69.0,68.82,68.97,29500.0,37.4018,37.4398,37.3421,37.4235,29500.0
2005-09-26 09:45:00,68.82,69.1,68.82,68.96,51800.0,37.3421,37.4941,37.3421,37.4181,51800.0
2005-09-26 09:50:00,68.96,68.96,68.66,68.67,35600.0,37.4181,37.4181,37.2553,37.2607,35600.0
2005-09-26 09:55:00,68.67,68.7,68.15,68.26,24700.0,37.2607,37.277,36.9786,37.0383,24700.0
2005-09-26 10:00:00,68.3,68.43,68.22,68.32,34400.0,37.06,37.1305,37.0166,37.0708,34400.0
2005-09-26 10:05:00,68.32,68.53,68.3,68.33,15400.0,37.0708,37.1848,37.06,37.0763,15400.0
2005-09-26 10:10:00,68.33,68.49,68.31,68.49,19900.0,37.0763,37.1631,37.0654,37.1631,19900.0
2005-09-26 10:15:00,68.44,68.6,68.43,68.46,23900.0,37.1359,37.2228,37.1305,37.1468,23900.0
2005-09-26 10:20:00,68.47,68.84,68.46,68.84,27700.0,37.1522,37.353,37.1468,37.353,27700.0
2005-09-26 10:25:00,68.85,68.89,68.61,68.63,24200.0,37.3584,37.3801,37.2282,37.239,24200.0
2005-09-26 10:30:00,68.64,68.68,68.6,68.67,27800.0,37.2445,37.2662,37.2228,37.2607,27800.0
2005-09-26 10:35:00,68.64,68.8,68.64,68.7,25800.0,37.2445,37.3313,37.2445,37.277,25800.0
2005-09-26 10:40:00,68.66,68.85,68.63,68.82,30000.0,37.2553,37.3584,37.239,37.3421,30000.0
2005-09-26 10:45:00,68.81,68.88,68.63,68.67,20400.0,37.3367,37.3747,37.239,37.2607,20400.0
2005-09-26 10:50:00,68.62,68.62,68.59,68.62,13700.0,37.2336,37.2336,37.2173,37.2336,13700.0
2005-09-26 10:55:00,68.61,68.64,68.59,68.62,11200.0,37.2282,37.2445,37.2173,37.2336,11200.0
2005-09-26 11:00:00,68.61,68.65,68.6,68.62,15700.0,37.2282,37.2499,37.2228,37.2336,15700.0
2005-09-26 11:05:00,68.6,68.61,68.54,68.56,19500.0,37.2228,37.2282,37.1902,37.2011,19500.0
2005-09-26 11:10:00,68.55,68.59,68.54,68.57,7800.0,37.1956,37.2173,37.1902,37.2065,7800.0
2005-09-26 11:15:00,68.58,68.58,68.53,68.57,9000.0,37.2119,37.2119,37.1848,37.2065,9000.0
2005-09-26 11:20:00,68.57,68.6,68.57,68.58,13900.0,37.2065,37.2228,37.2065,37.2119,13900.0
2005-09-26 11:25:00,68.59,68.6,68.5,68.57,20100.0,37.2173,37.2228,37.1685,37.2065,20100.0
2005-09-26 11:30:00,68.57,68.58,68.51,68.56,21800.0,37.2065,37.2119,37.1739,37.2011,21800.0
2005-09-26 11:35:00,68.55,68.56,68.51,68.53,14300.0,37.1956,37.2011,37.1739,37.1848,14300.0
2005-09-26 11:40:00,68.54,68.54,68.49,68.49,20500.0,37.1902,37.1902,37.1631,37.1631,20500.0
2005-09-26 11:45:00,68.49,68.5,68.43,68.43,25000.0,37.1631,37.1685,37.1305,37.1305,25000.0
2005-09-26 11:50:00,68.42,68.43,68.35,68.4,22500.0,37.1251,37.1305,37.0871,37.1142,22500.0
2005-09-26 11:55:00,68.39,68.39,68.35,68.35,18300.0,37.1088,37.1088,37.0871,37.0871,18300.0
2005-09-26 12:00:00,68.35,68.36,68.32,68.35,20500.0,37.0871,37.0925,37.0708,37.0871,20500.0
2005-09-26 12:05:00,68.35,68.39,68.34,68.38,21900.0,37.0871,37.1088,37.0817,37.1034,21900.0
2005-09-26 12:10:00,68.4,68.5,68.4,68.47,36700.0,37.1142,37.1685,37.1142,37.1522,36700.0
2005-09-26 12:15:00,68.47,68.48,68.43,68.44,9600.0,37.1522,37.1576,37.1305,37.1359,9600.0
2005-09-26 12:20:00,68.43,68.44,68.34,68.34,16000.0,37.1305,37.1359,37.0817,37.0817,16000.0
2005-09-26 12:25:00,68.35,68.38,68.26,68.29,27900.0,37.0871,37.1034,37.0383,37.0546,27900.0
2005-09-26 12:30:00,68.27,68.7,68.25,68.31,23200.0,37.0437,37.277,37.0328,37.0654,23200.0
2005-09-26 12:35:00,68.31,68.33,68.3,68.3,12700.0,37.0654,37.0763,37.06,37.06,12700.0
2005-09-26 12:40:00,68.31,68.32,68.27,68.29,12300.0,37.0654,37.0708,37.0437,37.0546,12300.0
2005-09-26 12:45:00,68.29,68.3,68.18,68.18,30500.0,37.0546,37.06,36.9949,36.9949,30500.0
2005-09-26 12:50:00,68.21,68.29,68.2,68.28,11000.0,37.0111,37.0546,37.0057,37.0491,11000.0
2005-09-26 12:55:00,68.27,68.29,68.25,68.29,4100.0,37.0437,37.0546,37.0328,37.0546,4100.0
2005-09-26 13:00:00,68.3,68.3,68.26,68.27,3600.0,37.06,37.06,37.0383,37.0437,3600.0
2005-09-26 13:05:00,68.27,68.27,68.19,68.19,17000.0,37.0437,37.0437,37.0003,37.0003,17000.0
2005-09-26 13:10:00,68.19,68.24,68.18,68.22,20600.0,37.0003,37.0274,36.9949,37.0166,20600.0
2005-09-26 13:15:00,68.21,68.26,68.19,68.19,31800.0,37.0111,37.0383,37.0003,37.0003,31800.0
2005-09-26 13:20:00,68.19,68.2,68.15,68.17,44800.0,37.0003,37.0057,36.9786,36.9894,44800.0
2005-09-26 13:25:00,68.17,68.22,68.16,68.22,11900.0,36.9894,37.0166,36.984,37.0166,11900.0
2005-09-26 13:30:00,68.22,68.22,68.16,68.17,18400.0,37.0166,37.0166,36.984,36.9894,18400.0
2005-09-26 13:35:00,68.15,68.19,68.12,68.14,29800.0,36.9786,37.0003,36.9623,36.9732,29800.0
2005-09-26 13:40:00,68.16,68.21,68.14,68.18,7700.0,36.984,37.0111,36.9732,36.9949,7700.0
2005-09-26 13:45:00,68.18,68.26,68.17,68.24,16300.0,36.9949,37.0383,36.9894,37.0274,16300.0
2005-09-26 13:50:00,68.23,68.24,68.2,68.2,7200.0,37.022,37.0274,37.0057,37.0057,7200.0
2005-09-26 13:55:00,68.2,68.25,68.2,68.24,4400.0,37.0057,37.0328,37.0057,37.0274,4400.0
2005-09-26 14:00:00,68.24,68.24,68.18,68.18,12100.0,37.0274,37.0274,36.9949,36.9949,12100.0
2005-09-26 14:05:00,68.18,68.19,68.16,68.16,7200.0,36.9949,37.0003,36.984,36.984,7200.0
2005-09-26 14:10:00,68.16,68.17,68.15,68.16,34500.0,36.984,36.9894,36.9786,36.984,34500.0
2005-09-26 14:15:00,68.14,68.2,68.11,68.16,47400.0,36.9732,37.0057,36.9569,36.984,47400.0
2005-09-26 14:20:00,68.16,68.16,68.08,68.14,22900.0,36.984,36.984,36.9406,36.9732,22900.0
2005-09-26 14:25:00,68.13,68.17,68.13,68.13,17100.0,36.9677,36.9894,36.9677,36.9677,17100.0
2005-09-26 14:30:00,68.13,68.14,68.06,68.12,39400.0,36.9677,36.9732,36.9298,36.9623,39400.0
2005-09-26 14:35:00,68.1,68.17,68.1,68.12,27000.0,36.9515,36.9894,36.9515,36.9623,27000.0
2005-09-26 14:40:00,68.12,68.13,68.01,68.03,38900.0,36.9623,36.9677,36.9026,36.9135,38900.0
2005-09-26 14:45:00,68.02,68.12,68.02,68.05,29400.0,36.908,36.9623,36.908,36.9243,29400.0
2005-09-26 14:50:00,68.05,68.08,68.0,68.0,32800.0,36.9243,36.9406,36.8972,36.8972,32800.0
2005-09-26 14:55:00,68.01,68.04,68.0,68.03,16000.0,36.9026,36.9189,36.8972,36.9135,16000.0
2005-09-26 15:00:00,68.03,68.07,68.02,68.06,12600.0,36.9135,36.9352,36.908,36.9298,12600.0
2005-09-26 15:05:00,68.06,68.07,68.01,68.02,23900.0,36.9298,36.9352,36.9026,36.908,23900.0
2005-09-26 15:10:00,68.01,68.07,68.0,68.04,25800.0,36.9026,36.9352,36.8972,36.9189,25800.0
2005-09-26 15:15:00,68.04,68.04,68.0,68.03,16300.0,36.9189,36.9189,36.8972,36.9135,16300.0
2005-09-26 15:20:00,68.03,68.06,68.0,68.0,39800.0,36.9135,36.9298,36.8972,36.8972,39800.0
2005-09-26 15:25:00,68.02,68.05,67.97,68.0,15700.0,36.908,36.9243,36.8809,36.8972,15700.0
2005-09-26 15:30:00,68.0,68.11,67.97,68.11,34900.0,36.8972,36.9569,36.8809,36.9569,34900.0
2005-09-26 15:35:00,68.1,68.19,68.06,68.07,45200.0,36.9515,37.0003,36.9298,36.9352,45200.0
2005-09-26 15:40:00,68.06,68.25,68.03,68.25,42700.0,36.9298,37.0328,36.9135,37.0328,42700.0
2005-09-26 15:45:00,68.25,68.29,68.21,68.25,46600.0,37.0328,37.0546,37.0111,37.0328,46600.0
2005-09-26 15:50:00,68.27,68.39,68.24,68.33,48000.0,37.0437,37.1088,37.0274,37.0763,48000.0
2005-09-26 15:55:00,68.34,68.36,68.25,68.25,73800.0,37.0817,37.0925,37.0328,37.0328,73800.0
2005-09-27 09:30:00,68.56,68.56,68.3,68.43,44800.0,37.2011,37.2011,37.06,37.1305,44800.0
2005-09-27 09:35:00,68.49,68.57,68.38,68.38,15300.0,37.1631,37.2065,37.1034,37.1034,15300.0
2005-09-27 09:40:00,68.43,68.53,68.33,68.34,24100.0,37.1305,37.1848,37.0763,37.0817,24100.0
2005-09-27 09:45:00,68.29,68.34,68.28,68.32,14800.0,37.0546,37.0817,37.0491,37.0708,14800.0
2005-09-27 09:50:00,68.32,68.5,68.32,68.37,22100.0,37.0708,37.1685,37.0708,37.098,22100.0
2005-09-27 09:55:00,68.37,68.42,68.34,68.38,14900.0,37.098,37.1251,37.0817,37.1034,14900.0
2005-09-27 10:00:00,68.39,68.4,68.02,68.1,37500.0,37.1088,37.1142,36.908,36.9515,37500.0
2005-09-27 10:05:00,68.09,68.31,68.01,68.29,17000.0,36.946,37.0654,36.9026,37.0546,17000.0
2005-09-27 10:10:00,68.31,68.38,68.17,68.18,13600.0,37.0654,37.1034,36.9894,36.9949,13600.0
2005-09-27 10:15:00,68.18,68.3,68.18,68.26,71800.0,36.9949,37.06,36.9949,37.0383,71800.0
2005-09-27 10:20:00,68.27,68.28,68.04,68.12,10700.0,37.0437,37.0491,36.9189,36.9623,10700.0
2005-09-27 10:25:00,68.07,68.2,68.05,68.13,20700.0,36.9352,37.0057,36.9243,36.9677,20700.0
2005-09-27 10:30:00,68.14,68.29,68.12,68.12,22800.0,36.9732,37.0546,36.9623,36.9623,22800.0
2005-09-27 10:35:00,68.12,68.15,68.01,68.01,18400.0,36.9623,36.9786,36.9026,36.9026,18400.0
2005-09-27 10:40:00,68.01,68.11,67.91,67.97,22700.0,36.9026,36.9569,36.8484,36.8809,22700.0
2005-09-27 10:45:00,67.98,68.04,67.95,67.98,25000.0,36.8863,36.9189,36.8701,36.8863,25000.0
2005-09-27 10:50:00,67.98,68.05,67.95,68.05,14000.0,36.8863,36.9243,36.8701,36.9243,14000.0
2005-09-27 10:55:00,68.04,68.05,67.97,67.98,22300.0,36.9189,36.9243,36.8809,36.8863,22300.0
2005-09-27 11:00:00,67.98,68.04,67.97,68.01,16800.0,36.8863,36.9189,36.8809,36.9026,16800.0
2005-09-27 11:05:00,67.99,68.0,67.96,67.98,17600.0,36.8918,36.8972,36.8755,36.8863,17600.0
2005-09-27 11:10:00,67.98,68.0,67.96,67.99,19000.0,36.8863,36.8972,36.8755,36.8918,19000.0
2005-09-27 11:15:00,67.98,68.0,67.96,67.99,23200.0,36.8863,36.8972,36.8755,36.8918,23200.0
2005-09-27 11:20:00,67.99,68.04,67.97,68.0,22600.0,36.8918,36.9189,36.8809,36.8972,22600.0
2005-09-27 11:25:00,68.0,68.15,68.0,68.11,19200.0,36.8972,36.9786,36.8972,36.9569,19200.0
2005-09-27 11:30:00,68.11,68.13,68.01,68.04,13600.0,36.9569,36.9677,36.9026,36.9189,13600.0
2005-09-27 11:35:00,68.07,68.1,68.04,68.08,10800.0,36.9352,36.9515,36.9189,36.9406,10800.0
2005-09-27 11:40:00,68.07,68.11,68.06,68.1,14700.0,36.9352,36.9569,36.9298,36.9515,14700.0
2005-09-27 11:45:00,68.09,68.2,68.08,68.2,21500.0,36.946,37.0057,36.9406,37.0057,21500.0
2005-09-27 11:50:00,68.2,68.21,68.16,68.16,31500.0,37.0057,37.0111,36.984,36.984,31500.0
2005-09-27 11:55:00,68.18,68.19,68.15,68.17,6700.0,36.9949,37.0003,36.9786,36.9894,6700.0
2005-09-27 12:00:00,68.18,68.4,68.16,68.36,46900.0,36.9949,37.1142,36.984,37.0925,46900.0
2005-09-27 12:05:00,68.36,68.37,68.18,68.19,14800.0,37.0925,37.098,36.9949,37.0003,14800.0
2005-09-27 12:10:00,68.2,68.25,68.18,68.18,12800.0,37.0057,37.0328,36.9949,36.9949,12800.0
2005-09-27 12:15:00,68.18,68.18,68.16,68.18,17500.0,36.9949,36.9949,36.984,36.9949,17500.0
2005-09-27 12:20:00,68.17,68.19,68.16,68.18,18400.0,36.9894,37.0003,36.984,36.9949,18400.0
2005-09-27 12:25:00,68.17,68.25,68.17,68.23,11300.0,36.9894,37.0328,36.9894,37.022,11300.0
2005-09-27 12:30:00,68.23,68.24,68.22,68.22,4500.0,37.022,37.0274,37.0166,37.0166,4500.0
2005-09-27 12:35:00,68.22,68.22,68.2,68.21,7400.0,37.0166,37.0166,37.0057,37.0111,7400.0
2005-09-27 12:40:00,68.2,68.21,68.19,68.2,10500.0,37.0057,37.0111,37.0003,37.0057,10500.0
2005-09-27 12:45:00,68.2,68.21,68.15,68.19,33300.0,37.0057,37.0111,36.9786,37.0003,33300.0
2005-09-27 12:50:00,68.19,68.19,68.15,68.15,9700.0,37.0003,37.0003,36.9786,36.9786,9700.0
2005-09-27 12:55:00,68.14,68.16,68.13,68.13,5200.0,36.9732,36.984,36.9677,36.9677,5200.0
2005-09-27 13:00:00,68.13,68.18,68.12,68.13,9100.0,36.9677,36.9949,36.9623,36.9677,9100.0
2005-09-27 13:05:00,68.12,68.16,68.1,68.13,5200.0,36.9623,36.984,36.9515,36.9677,5200.0
2005-09-27 13:10:00,68.13,68.14,68.1,68.1,13400.0,36.9677,36.9732,36.9515,36.9515,13400.0
2005-09-27 13:15:00,68.1,68.1,68.07,68.09,11000.0,36.9515,36.9515,36.9352,36.946,11000.0
2005-09-27 13:20:00,68.07,68.1,67.99,68.01,22300.0,36.9352,36.9515,36.8918,36.9026,22300.0
2005-09-27 13:25:00,67.99,68.15,67.98,68.12,24600.0,36.8918,36.9786,36.8863,36.9623,24600.0
2005-09-27 13:30:00,68.13,68.19,68.07,68.09,20300.0,36.9677,37.0003,36.9352,36.946,20300.0
2005-09-27 13:35:00,68.1,68.17,68.05,68.17,19500.0,36.9515,36.9894,36.9243,36.9894,19500.0
2005-09-27 13:40:00,68.14,68.14,68.08,68.09,26100.0,36.9732,36.9732,36.9406,36.946,26100.0
2005-09-27 13:45:00,68.09,68.13,68.08,68.1,14800.0,36.946,36.9677,36.9406,36.9515,14800.0
2005-09-27 13:50:00,68.11,68.17,68.1,68.17,37800.0,36.9569,36.9894,36.9515,36.9894,37800.0
2005-09-27 13:55:00,68.17,68.23,68.15,68.19,28400.0,36.9894,37.022,36.9786,37.0003,28400.0
2005-09-27 14:00:00,68.2,68.35,68.2,68.26,63300.0,37.0057,37.0871,37.0057,37.0383,63300.0
2005-09-27 14:05:00,68.27,68.27,68.22,68.23,17800.0,37.0437,37.0437,37.0166,37.022,17800.0
2005-09-27 14:10:00,68.23,68.27,68.22,68.27,28300.0,37.022,37.0437,37.0166,37.0437,28300.0
2005-09-27 14:15:00,68.27,68.27,68.14,68.14,20600.0,37.0437,37.0437,36.9732,36.9732,20600.0
2005-09-27 14:20:00,68.15,68.19,68.12,68.15,18900.0,36.9786,37.0003,36.9623,36.9786,18900.0
2005-09-27 14:25:00,68.14,68.26,68.11,68.26,13900.0,36.9732,37.0383,36.9569,37.0383,13900.0
2005-09-27 14:30:00,68.3,68.3,68.25,68.27,22200.0,37.06,37.06,37.0328,37.0437,22200.0
2005-09-27 14:35:00,68.27,68.28,68.24,68.24,7600.0,37.0437,37.0491,37.0274,37.0274,7600.0
2005-09-27 14:40:00,68.23,68.24,68.18,68.19,28700.0,37.022,37.0274,36.9949,37.0003,28700.0
2005-09-27 14:45:00,68.18,68.51,68.18,68.27,66500.0,36.9949,37.1739,36.9949,37.0437,66500.0
2005-09-27 14:50:00,68.26,68.44,68.24,68.39,19600.0,37.0383,37.1359,37.0274,37.1088,19600.0
2005-09-27 14:55:00,68.4,68.63,68.34,68.55,44400.0,37.1142,37.239,37.0817,37.1956,44400.0
2005-09-27 15:00:00,68.57,68.9,68.57,68.63,46900.0,37.2065,37.3855,37.2065,37.239,46900.0
2005-09-27 15:05:00,68.62,68.67,68.54,68.65,35000.0,37.2336,37.2607,37.1902,37.2499,35000.0
2005-09-27 15:10:00,68.65,68.73,68.63,68.65,33900.0,37.2499,37.2933,37.239,37.2499,33900.0
2005-09-27 15:15:00,68.65,68.66,68.64,68.66,20500.0,37.2499,37.2553,37.2445,37.2553,20500.0
2005-09-27 15:20:00,68.66,68.66,68.62,68.63,28400.0,37.2553,37.2553,37.2336,37.239,28400.0
2005-09-27 15:25:00,68.63,68.7,68.62,68.7,42300.0,37.239,37.277,37.2336,37.277,42300.0
2005-09-27 15:30:00,68.71,68.77,68.59,68.77,61900.0,37.2824,37.315,37.2173,37.315,61900.0
2005-09-27 15:35:00,68.8,68.8,68.6,68.6,66000.0,37.3313,37.3313,37.2228,37.2228,66000.0
2005-09-27 15:40:00,68.57,68.65,68.52,68.55,31700.0,37.2065,37.2499,37.1794,37.1956,31700.0
2005-09-27 15:45:00,68.54,68.68,68.54,68.59,32100.0,37.1902,37.2662,37.1902,37.2173,32100.0
2005-09-27 15:50:00,68.61,68.61,68.52,68.58,28000.0,37.2282,37.2282,37.1794,37.2119,28000.0
2005-09-27 15:55:00,68.58,68.58,68.51,68.51,40300.0,37.2119,37.2119,37.1739,37.1739,40300.0
2005-09-28 09:30:00,68.9,68.9,68.77,68.78,39500.0,37.3855,37.3855,37.315,37.3204,39500.0
2005-09-28 09:35:00,68.77,68.95,68.77,68.89,9700.0,37.315,37.4127,37.315,37.3801,9700.0
2005-09-28 09:40:00,68.89,68.95,68.79,68.84,6700.0,37.3801,37.4127,37.3259,37.353,6700.0
2005-09-28 09:45:00,68.92,68.93,68.83,68.83,12800.0,37.3964,37.4018,37.3476,37.3476,12800.0
2005-09-28 09:50:00,68.83,69.0,68.83,69.0,35300.0,37.3476,37.4398,37.3476,37.4398,35300.0
2005-09-28 09:55:00,68.99,69.0,68.89,68.94,14900.0,37.4344,37.4398,37.3801,37.4072,14900.0
2005-09-28 10:00:00,68.94,69.0,68.94,68.95,23800.0,37.4072,37.4398,37.4072,37.4127,23800.0
2005-09-28 10:05:00,68.95,69.05,68.93,69.05,15000.0,37.4127,37.4669,37.4018,37.4669,15000.0
2005-09-28 10:10:00,69.0,69.03,68.91,68.93,39600.0,37.4398,37.4561,37.391,37.4018,39600.0
2005-09-28 10:15:00,68.91,69.09,68.9,68.9,56900.0,37.391,37.4886,37.3855,37.3855,56900.0
2005-09-28 10:20:00,68.9,68.95,68.9,68.93,12300.0,37.3855,37.4127,37.3855,37.4018,12300.0
2005-09-28 10:25:00,68.93,69.03,68.92,69.01,14500.0,37.4018,37.4561,37.3964,37.4452,14500.0
2005-09-28 10:30:00,69.02,69.09,68.92,68.95,38600.0,37.4507,37.4886,37.3964,37.4127,38600.0
2005-09-28 10:35:00,68.96,68.96,68.84,68.88,22200.0,37.4181,37.4181,37.353,37.3747,22200.0
2005-09-28 10:40:00,68.88,68.88,68.81,68.81,14300.0,37.3747,37.3747,37.3367,37.3367,14300.0
2005-09-28 10:45:00,68.82,68.83,68.78,68.8,16500.0,37.3421,37.3476,37.3204,37.3313,16500.0
2005-09-28 10:50:00,68.81,68.9,68.78,68.8,17300.0,37.3367,37.3855,37.3204,37.3313,17300.0
2005-09-28 10:55:00,68.81,68.85,68.72,68.85,38800.0,37.3367,37.3584,37.2879,37.3584,38800.0
2005-09-28 11:00:00,68.83,68.87,68.83,68.85,37200.0,37.3476,37.3693,37.3476,37.3584,37200.0
2005-09-28 11:05:00,68.85,68.86,68.81,68.81,16000.0,37.3584,37.3638,37.3367,37.3367,16000.0
2005-09-28 11:10:00,68.81,68.82,68.8,68.81,18500.0,37.3367,37.3421,37.3313,37.3367,18500.0
2005-09-28 11:15:00,68.81,68.92,68.8,68.9,43900.0,37.3367,37.3964,37.3313,37.3855,43900.0
2005-09-28 11:20:00,68.9,68.9,68.85,68.87,12300.0,37.3855,37.3855,37.3584,37.3693,12300.0
2005-09-28 11:25:00,68.9,68.93,68.89,68.93,16400.0,37.3855,37.4018,37.3801,37.4018,16400.0
2005-09-28 11:30:00,68.93,68.93,68.85,68.85,9600.0,37.4018,37.4018,37.3584,37.3584,9600.0
2005-09-28 11:35:00,68.85,68.9,68.84,68.89,14400.0,37.3584,37.3855,37.353,37.3801,14400.0
2005-09-28 11:40:00,68.9,68.93,68.85,68.87,46300.0,37.3855,37.4018,37.3584,37.3693,46300.0
2005-09-28 11:45:00,68.87,68.88,68.78,68.78,55400.0,37.3693,37.3747,37.3204,37.3204,55400.0
2005-09-28 11:50:00,68.75,68.81,68.75,68.8,22600.0,37.3042,37.3367,37.3042,37.3313,22600.0
2005-09-28 11:55:00,68.8,68.94,68.8,68.83,39900.0,37.3313,37.4072,37.3313,37.3476,39900.0
2005-09-28 12:00:00,68.83,68.84,68.81,68.82,16600.0,37.3476,37.353,37.3367,37.3421,16600.0
2005-09-28 12:05:00,68.82,68.83,68.74,68.75,21800.0,37.3421,37.3476,37.2987,37.3042,21800.0
2005-09-28 12:10:00,68.74,68.76,68.61,68.69,40500.0,37.2987,37.3096,37.2282,37.2716,40500.0
2005-09-28 12:15:00,68.67,68.69,68.55,68.63,44800.0,37.2607,37.2716,37.1956,37.239,44800.0
2005-09-28 12:20:00,68.6,68.71,68.6,68.69,55500.0,37.2228,37.2824,37.2228,37.2716,55500.0
2005-09-28 12:25:00,68.69,68.69,68.52,68.56,41100.0,37.2716,37.2716,37.1794,37.2011,41100.0
2005-09-28 12:30:00,68.54,68.55,68.51,68.51,17600.0,37.1902,37.1956,37.1739,37.1739,17600.0
2005-09-28 12:35:00,68.51,68.54,68.44,68.48,25500.0,37.1739,37.1902,37.1359,37.1576,25500.0
2005-09-28 12:40:00,68.48,68.5,68.42,68.45,33100.0,37.1576,37.1685,37.1251,37.1414,33100.0
2005-09-28 12:45:00,68.43,68.48,68.41,68.47,11400.0,37.1305,37.1576,37.1197,37.1522,11400.0
2005-09-28 12:50:00,68.48,68.5,68.42,68.43,24900.0,37.1576,37.1685,37.1251,37.1305,24900.0
2005-09-28 12:55:00,68.42,68.54,68.4,68.54,19600.0,37.1251,37.1902,37.1142,37.1902,19600.0
2005-09-28 13:00:00,68.54,68.57,68.51,68.57,20200.0,37.1902,37.2065,37.1739,37.2065,20200.0
2005-09-28 13:05:00,68.56,68.64,68.54,68.54,11800.0,37.2011,37.2445,37.1902,37.1902,11800.0
2005-09-28 13:10:00,68.53,68.57,68.48,68.53,11400.0,37.1848,37.2065,37.1576,37.1848,11400.0
2005-09-28 13:15:00,68.55,68.56,68.49,68.52,5500.0,37.1956,37.2011,37.1631,37.1794,5500.0
2005-09-28 13:20:00,68.5,68.54,68.4,68.44,17000.0,37.1685,37.1902,37.1142,37.1359,17000.0
2005-09-28 13:25:00,68.43,68.45,68.41,68.44,8100.0,37.1305,37.1414,37.1197,37.1359,8100.0
2005-09-28 13:30:00,68.41,68.41,68.25,68.25,25700.0,37.1197,37.1197,37.0328,37.0328,25700.0
2005-09-28 13:35:00,68.25,68.26,68.19,68.26,32700.0,37.0328,37.0383,37.0003,37.0383,32700.0
2005-09-28 13:40:00,68.27,68.3,68.26,68.27,8200.0,37.0437,37.06,37.0383,37.0437,8200.0
2005-09-28 13:45:00,68.27,68.29,68.2,68.22,18900.0,37.0437,37.0546,37.0057,37.0166,18900.0
2005-09-28 13:50:00,68.23,68.35,68.23,68.33,15000.0,37.022,37.0871,37.022,37.0763,15000.0
2005-09-28 13:55:00,68.31,68.44,68.31,68.44,14300.0,37.0654,37.1359,37.0654,37.1359,14300.0
2005-09-28 14:00:00,68.42,68.43,68.39,68.39,11700.0,37.1251,37.1305,37.1088,37.1088,11700.0
2005-09-28 14:05:00,68.37,68.39,68.33,68.38,23400.0,37.098,37.1088,37.0763,37.1034,23400.0
2005-09-28 14:10:00,68.37,68.58,68.37,68.5,40300.0,37.098,37.2119,37.098,37.1685,40300.0
2005-09-28 14:15:00,68.5,68.59,68.5,68.59,18600.0,37.1685,37.2173,37.1685,37.2173,18600.0
2005-09-28 14:20:00,68.6,68.7,68.59,68.67,18600.0,37.2228,37.277,37.2173,37.2607,18600.0
2005-09-28 14:25:00,68.72,68.95,68.7,68.95,34200.0,37.2879,37.4127,37.277,37.4127,34200.0
2005-09-28 14:30:00,68.96,68.97,68.95,68.97,35900.0,37.4181,37.4235,37.4127,37.4235,35900.0
2005-09-28 14:35:00,68.96,69.0,68.94,69.0,59400.0,37.4181,37.4398,37.4072,37.4398,59400.0
2005-09-28 14:40:00,69.0,69.04,68.98,69.02,31700.0,37.4398,37.4615,37.4289,37.4507,31700.0
2005-09-28 14:45:00,69.0,69.0,68.87,68.95,20600.0,37.4398,37.4398,37.3693,37.4127,20600.0
2005-09-28 14:50:00,68.95,69.03,68.95,68.98,22700.0,37.4127,37.4561,37.4127,37.4289,22700.0
2005-09-28 14:55:00,68.99,69.08,68.99,69.03,23900.0,37.4344,37.4832,37.4344,37.4561,23900.0
2005-09-28 15:00:00,69.03,69.06,69.01,69.04,37500.0,37.4561,37.4724,37.4452,37.4615,37500.0
2005-09-28 15:05:00,69.04,69.04,69.02,69.03,20100.0,37.4615,37.4615,37.4507,37.4561,20100.0
2005-09-28 15:10:00,69.05,69.13,69.04,69.08,24300.0,37.4669,37.5103,37.4615,37.4832,24300.0
2005-09-28 15:15:00,69.09,69.1,68.97,68.97,29900.0,37.4886,37.4941,37.4235,37.4235,29900.0
2005-09-28 15:20:00,68.96,68.96,68.89,68.9,35500.0,37.4181,37.4181,37.3801,37.3855,35500.0
2005-09-28 15:25:00,68.87,68.98,68.87,68.98,33900.0,37.3693,37.4289,37.3693,37.4289,33900.0
2005-09-28 15:30:00,68.98,69.06,68.98,69.01,27500.0,37.4289,37.4724,37.4289,37.4452,27500.0
2005-09-28 15:35:00,69.0,69.0,68.98,69.0,20000.0,37.4398,37.4398,37.4289,37.4398,20000.0
2005-09-28 15:40:00,69.01,69.01,68.89,68.92,54200.0,37.4452,37.4452,37.3801,37.3964,54200.0
2005-09-28 15:45:00,68.93,68.95,68.9,68.9,55500.0,37.4018,37.4127,37.3855,37.3855,55500.0
2005-09-28 15:50:00,68.9,68.99,68.88,68.98,50200.0,37.3855,37.4344,37.3747,37.4289,50200.0
2005-09-28 15:55:00,68.98,68.99,68.93,68.95,73200.0,37.4289,37.4344,37.4018,37.4127,73200.0
2005-09-29 09:30:00,68.74,68.74,68.5,68.58,36700.0,37.2987,37.2987,37.1685,37.2119,36700.0
2005-09-29 09:35:00,68.54,68.54,68.3,68.35,25900.0,37.1902,37.1902,37.06,37.0871,25900.0
2005-09-29 09:40:00,68.32,68.41,68.3,68.41,24600.0,37.0708,37.1197,37.06,37.1197,24600.0
2005-09-29 09:45:00,68.41,68.5,68.38,68.39,33500.0,37.1197,37.1685,37.1034,37.1088,33500.0
2005-09-29 09:50:00,68.39,68.5,68.38,68.45,23200.0,37.1088,37.1685,37.1034,37.1414,23200.0
2005-09-29 09:55:00,68.46,68.59,68.36,68.36,27700.0,37.1468,37.2173,37.0925,37.0925,27700.0
2005-09-29 10:00:00,68.39,68.53,68.34,68.48,22500.0,37.1088,37.1848,37.0817,37.1576,22500.0
2005-09-29 10:05:00,68.48,68.49,68.39,68.4,31900.0,37.1576,37.1631,37.1088,37.1142,31900.0
2005-09-29 10:10:00,68.39,68.39,68.28,68.31,18100.0,37.1088,37.1088,37.0491,37.0654,18100.0
2005-09-29 10:15:00,68.32,68.41,68.32,68.41,15300.0,37.0708,37.1197,37.0708,37.1197,15300.0
2005-09-29 10:20:00,68.4,68.43,68.37,68.43,18200.0,37.1142,37.1305,37.098,37.1305,18200.0
2005-09-29 10:25:00,68.43,68.74,68.43,68.61,37800.0,37.1305,37.2987,37.1305,37.2282,37800.0
2005-09-29 10:30:00,68.61,68.61,68.41,68.55,29000.0,37.2282,37.2282,37.1197,37.1956,29000.0
2005-09-29 10:35:00,68.54,68.67,68.53,68.6,45600.0,37.1902,37.2607,37.1848,37.2228,45600.0
2005-09-29 10:40:00,68.6,68.6,68.53,68.53,14800.0,37.2228,37.2228,37.1848,37.1848,14800.0
2005-09-29 10:45:00,68.55,68.59,68.47,68.49,22100.0,37.1956,37.2173,37.1522,37.1631,22100.0
2005-09-29 10:50:00,68.49,68.51,68.43,68.45,15900.0,37.1631,37.1739,37.1305,37.1414,15900.0
2005-09-29 10:55:00,68.45,68.5,68.43,68.46,29900.0,37.1414,37.1685,37.1305,37.1468,29900.0
2005-09-29 11:00:00,68.47,68.47,68.41,68.43,39100.0,37.1522,37.1522,37.1197,37.1305,39100.0
2005-09-29 11:05:00,68.41,68.45,68.36,68.39,52900.0,37.1197,37.1414,37.0925,37.1088,52900.0
2005-09-29 11:10:00,68.4,68.45,68.39,68.45,26500.0,37.1142,37.1414,37.1088,37.1414,26500.0
2005-09-29 11:15:00,68.45,68.47,68.41,68.47,16200.0,37.1414,37.1522,37.1197,37.1522,16200.0
2005-09-29 11:20:00,68.49,68.52,68.48,68.49,13300.0,37.1631,37.1794,37.1576,37.1631,13300.0
2005-09-29 11:25:00,68.49,68.56,68.45,68.45,13400.0,37.1631,37.2011,37.1414,37.1414,13400.0
2005-09-29 11:30:00,68.45,68.51,68.44,68.5,20500.0,37.1414,37.1739,37.1359,37.1685,20500.0
2005-09-29 11:35:00,68.51,68.74,68.51,68.72,29500.0,37.1739,37.2987,37.1739,37.2879,29500.0
2005-09-29 11:40:00,68.72,68.88,68.7,68.75,23300.0,37.2879,37.3747,37.277,37.3042,23300.0
2005-09-29 11:45:00,68.75,68.92,68.71,68.92,22400.0,37.3042,37.3964,37.2824,37.3964,22400.0
2005-09-29 11:50:00,68.92,69.52,68.91,69.51,78200.0,37.3964,37.722,37.391,37.7165,78200.0
2005-09-29 11:55:00,69.5,69.55,69.27,69.32,29500.0,37.7111,37.7382,37.5863,37.6134,29500.0
2005-09-29 12:00:00,69.32,69.42,69.31,69.4,23800.0,37.6134,37.6677,37.608,37.6568,23800.0
2005-09-29 12:05:00,69.4,69.44,69.3,69.33,17300.0,37.6568,37.6785,37.6026,37.6189,17300.0
2005-09-29 12:10:00,69.33,69.44,69.31,69.44,67600.0,37.6189,37.6785,37.608,37.6785,67600.0
2005-09-29 12:15:00,69.43,69.43,69.38,69.41,12700.0,37.6731,37.6731,37.646,37.6623,12700.0
2005-09-29 12:20:00,69.44,69.44,69.33,69.33,8400.0,37.6785,37.6785,37.6189,37.6189,8400.0
2005-09-29 12:25:00,69.33,69.39,69.32,69.32,14500.0,37.6189,37.6514,37.6134,37.6134,14500.0
2005-09-29 12:30:00,69.29,69.3,69.2,69.2,7200.0,37.5972,37.6026,37.5483,37.5483,7200.0
2005-09-29 12:35:00,69.21,69.27,69.19,69.23,8700.0,37.5537,37.5863,37.5429,37.5646,8700.0
2005-09-29 12:40:00,69.27,69.28,69.17,69.24,10900.0,37.5863,37.5917,37.532,37.57,10900.0
2005-09-29 12:45:00,69.23,69.28,69.22,69.27,3800.0,37.5646,37.5917,37.5592,37.5863,3800.0
2005-09-29 12:50:00,69.28,69.39,69.27,69.31,24000.0,37.5917,37.6514,37.5863,37.608,24000.0
2005-09-29 12:55:00,69.32,69.35,69.31,69.33,6800.0,37.6134,37.6297,37.608,37.6189,6800.0
2005-09-29 13:00:00,69.31,69.39,69.31,69.39,23800.0,37.608,37.6514,37.608,37.6514,23800.0
2005-09-29 13:05:00,69.37,69.39,69.35,69.38,9900.0,37.6406,37.6514,37.6297,37.646,9900.0
2005-09-29 13:10:00,69.36,69.44,69.36,69.44,30500.0,37.6351,37.6785,37.6351,37.6785,30500.0
2005-09-29 13:15:00,69.44,69.68,69.43,69.68,39600.0,37.6785,37.8088,37.6731,37.8088,39600.0
2005-09-29 13:20:00,69.65,69.66,69.6,69.66,29700.0,37.7925,37.7979,37.7654,37.7979,29700.0
2005-09-29 13:25:00,69.67,69.72,69.62,69.65,35600.0,37.8033,37.8305,37.7762,37.7925,35600.0
2005-09-29 13:30:00,69.65,69.75,69.65,69.71,56900.0,37.7925,37.8468,37.7925,37.8251,56900.0
2005-09-29 13:35:00,69.71,69.71,69.59,69.61,41800.0,37.8251,37.8251,37.7599,37.7708,41800.0
2005-09-29 13:40:00,69.61,69.61,69.56,69.59,37500.0,37.7708,37.7708,37.7437,37.7599,37500.0
2005-09-29 13:45:00,69.57,69.61,69.55,69.59,24400.0,37.7491,37.7708,37.7382,37.7599,24400.0
2005-09-29 13:50:00,69.6,69.65,69.58,69.63,13600.0,37.7654,37.7925,37.7545,37.7816,13600.0
2005-09-29 13:55:00,69.61,69.68,69.6,69.68,11200.0,37.7708,37.8088,37.7654,37.8088,11200.0
2005-09-29 14:00:00,69.68,69.92,69.68,69.84,77400.0,37.8088,37.939,37.8088,37.8956,77400.0
2005-09-29 14:05:00,69.85,70.0,69.85,69.99,79300.0,37.901,37.9824,37.901,37.977,79300.0
2005-09-29 14:10:00,69.99,70.0,69.9,69.97,54200.0,37.977,37.9824,37.9281,37.9661,54200.0
2005-09-29 14:15:00,69.97,69.99,69.88,69.97,27800.0,37.9661,37.977,37.9173,37.9661,27800.0
2005-09-29 14:20:00,69.98,70.0,69.9,69.99,28900.0,37.9716,37.9824,37.9281,37.977,28900.0
2005-09-29 14:25:00,70.0,70.0,69.95,69.99,27700.0,37.9824,37.9824,37.9553,37.977,27700.0
2005-09-29 14:30:00,70.0,70.0,69.94,69.98,24600.0,37.9824,37.9824,37.9499,37.9716,24600.0
2005-09-29 14:35:00,69.98,69.98,69.92,69.93,14500.0,37.9716,37.9716,37.939,37.9444,14500.0
2005-09-29 14:40:00,69.92,70.05,69.92,70.04,63700.0,37.939,38.0095,37.939,38.0041,63700.0
2005-09-29 14:45:00,70.05,70.1,69.98,70.06,31200.0,38.0095,38.0367,37.9716,38.015,31200.0
2005-09-29 14:50:00,70.07,70.1,69.97,69.99,36900.0,38.0204,38.0367,37.9661,37.977,36900.0
2005-09-29 14:55:00,69.99,70.05,69.95,70.04,30700.0,37.977,38.0095,37.9553,38.0041,30700.0
2005-09-29 15:00:00,70.04,70.05,70.0,70.03,23400.0,38.0041,38.0095,37.9824,37.9987,23400.0
2005-09-29 15:05:00,70.02,70.04,69.97,70.03,28700.0,37.9933,38.0041,37.9661,37.9987,28700.0
2005-09-29 15:10:00,70.03,70.03,69.94,69.99,20700.0,37.9987,37.9987,37.9499,37.977,20700.0
2005-09-29 15:15:00,69.98,70.09,69.98,70.05,44400.0,37.9716,38.0312,37.9716,38.0095,44400.0
2005-09-29 15:20:00,70.1,70.19,70.07,70.13,39400.0,38.0367,38.0855,38.0204,38.0529,39400.0
2005-09-29 15:25:00,70.12,70.25,70.04,70.25,38600.0,38.0475,38.1181,38.0041,38.1181,38600.0
2005-09-29 15:30:00,70.23,70.26,70.13,70.14,45600.0,38.1072,38.1235,38.0529,38.0584,45600.0
2005-09-29 15:35:00,70.14,70.27,70.13,70.25,86600.0,38.0584,38.1289,38.0529,38.1181,86600.0
2005-09-29 15:40:00,70.25,70.27,70.18,70.24,62400.0,38.1181,38.1289,38.0801,38.1126,62400.0
2005-09-29 15:45:00,70.24,70.25,70.17,70.24,78700.0,38.1126,38.1181,38.0747,38.1126,78700.0
2005-09-29 15:50:00,70.24,70.36,70.2,70.32,101000.0,38.1126,38.1777,38.0909,38.156,101000.0
2005-09-29 15:55:00,70.31,70.44,70.31,70.36,88700.0,38.1506,38.2212,38.1506,38.1777,88700.0
2005-09-30 09:30:00,69.99,70.0,69.9,69.9,51600.0,37.977,37.9824,37.9281,37.9281,51600.0
2005-09-30 09:35:00,69.9,69.9,69.67,69.74,26500.0,37.9281,37.9281,37.8033,37.8413,26500.0
2005-09-30 09:40:00,69.74,69.78,69.62,69.63,19300.0,37.8413,37.863,37.7762,37.7816,19300.0
2005-09-30 09:45:00,69.63,69.9,69.5,69.67,39800.0,37.7816,37.9281,37.7111,37.8033,39800.0
2005-09-30 09:50:00,69.8,69.83,69.63,69.8,43600.0,37.8739,37.8902,37.7816,37.8739,43600.0
2005-09-30 09:55:00,69.73,69.79,69.65,69.76,48700.0,37.8359,37.8685,37.7925,37.8522,48700.0
2005-09-30 10:00:00,69.72,69.76,69.55,69.64,35400.0,37.8305,37.8522,37.7382,37.7871,35400.0
2005-09-30 10:05:00,69.65,69.87,69.65,69.73,22700.0,37.7925,37.9119,37.7925,37.8359,22700.0
2005-09-30 10:10:00,69.73,69.77,69.63,69.77,66500.0,37.8359,37.8576,37.7816,37.8576,66500.0
2005-09-30 10:15:00,69.7,69.73,69.65,69.66,26400.0,37.8196,37.8359,37.7925,37.7979,26400.0
2005-09-30 10:20:00,69.66,69.84,69.66,69.84,16900.0,37.7979,37.8956,37.7979,37.8956,16900.0
2005-09-30 10:25:00,69.84,69.84,69.74,69.8,25900.0,37.8956,37.8956,37.8413,37.8739,25900.0
2005-09-30 10:30:00,69.78,69.8,69.69,69.69,32700.0,37.863,37.8739,37.8142,37.8142,32700.0
2005-09-30 10:35:00,69.69,69.69,69.59,69.65,22200.0,37.8142,37.8142,37.7599,37.7925,22200.0
2005-09-30 10:40:00,69.65,69.79,69.64,69.75,22300.0,37.7925,37.8685,37.7871,37.8468,22300.0
2005-09-30 10:45:00,69.78,69.9,69.78,69.89,18800.0,37.863,37.9281,37.863,37.9227,18800.0
2005-09-30 10:50:00,69.87,69.99,69.87,69.93,34200.0,37.9119,37.977,37.9119,37.9444,34200.0
2005-09-30 10:55:00,69.93,70.0,69.89,69.89,29900.0,37.9444,37.9824,37.9227,37.9227,29900.0
2005-09-30 11:00:00,69.89,69.89,69.79,69.8,20600.0,37.9227,37.9227,37.8685,37.8739,20600.0
2005-09-30 11:05:00,69.79,69.8,69.73,69.76,18100.0,37.8685,37.8739,37.8359,37.8522,18100.0
2005-09-30 11:10:00,69.77,69.83,69.77,69.8,11500.0,37.8576,37.8902,37.8576,37.8739,11500.0
2005-09-30 11:15:00,69.78,69.82,69.76,69.8,20100.0,37.863,37.8847,37.8522,37.8739,20100.0
2005-09-30 11:20:00,69.82,69.87,69.82,69.82,13400.0,37.8847,37.9119,37.8847,37.8847,13400.0
2005-09-30 11:25:00,69.83,69.83,69.73,69.73,29200.0,37.8902,37.8902,37.8359,37.8359,29200.0
2005-09-30 11:30:00,69.73,69.8,69.73,69.79,13700.0,37.8359,37.8739,37.8359,37.8685,13700.0
2005-09-30 11:35:00,69.78,69.78,69.62,69.62,36200.0,37.863,37.863,37.7762,37.7762,36200.0
2005-09-30 11:40:00,69.63,69.65,69.59,69.6,27100.0,37.7816,37.7925,37.7599,37.7654,27100.0
2005-09-30 11:45:00,69.61,69.61,69.56,69.57,18500.0,37.7708,37.7708,37.7437,37.7491,18500.0
2005-09-30 11:50:00,69.55,69.56,69.51,69.53,22500.0,37.7382,37.7437,37.7165,37.7274,22500.0
2005-09-30 11:55:00,69.52,69.53,69.51,69.53,18000.0,37.722,37.7274,37.7165,37.7274,18000.0
2005-09-30 12:00:00,69.52,69.53,69.33,69.35,75600.0,37.722,37.7274,37.6189,37.6297,75600.0
2005-09-30 12:05:00,69.34,69.35,69.27,69.32,23000.0,37.6243,37.6297,37.5863,37.6134,23000.0
2005-09-30 12:10:00,69.33,69.33,69.28,69.3,12900.0,37.6189,37.6189,37.5917,37.6026,12900.0
2005-09-30 12:15:00,69.28,69.38,69.27,69.38,19800.0,37.5917,37.646,37.5863,37.646,19800.0
2005-09-30 12:20:00,69.38,69.42,69.38,69.38,22100.0,37.646,37.6677,37.646,37.646,22100.0
2005-09-30 12:25:00,69.38,69.38,69.29,69.31,8200.0,37.646,37.646,37.5972,37.608,8200.0
2005-09-30 12:30:00,69.28,69.3,69.25,69.26,22300.0,37.5917,37.6026,37.5755,37.5809,22300.0
2005-09-30 12:35:00,69.25,69.29,69.22,69.27,47600.0,37.5755,37.5972,37.5592,37.5863,47600.0
2005-09-30 12:40:00,69.28,69.28,69.23,69.23,18000.0,37.5917,37.5917,37.5646,37.5646,18000.0
2005-09-30 12:45:00,69.23,69.24,69.21,69.21,16000.0,37.5646,37.57,37.5537,37.5537,16000.0
2005-09-30 12:50:00,69.22,69.25,69.2,69.24,22200.0,37.5592,37.5755,37.5483,37.57,22200.0
2005-09-30 12:55:00,69.25,69.27,69.21,69.23,16300.0,37.5755,37.5863,37.5537,37.5646,16300.0
2005-09-30 13:00:00,69.22,69.23,69.2,69.2,16000.0,37.5592,37.5646,37.5483,37.5483,16000.0
2005-09-30 13:05:00,69.22,69.23,69.15,69.2,23700.0,37.5592,37.5646,37.5212,37.5483,23700.0
2005-09-30 13:10:00,69.2,69.22,69.17,69.19,12200.0,37.5483,37.5592,37.532,37.5429,12200.0
2005-09-30 13:15:00,69.16,69.19,69.15,69.17,18300.0,37.5266,37.5429,37.5212,37.532,18300.0
2005-09-30 13:20:00,69.16,69.17,69.12,69.13,17000.0,37.5266,37.532,37.5049,37.5103,17000.0
2005-09-30 13:25:00,69.13,69.14,69.09,69.09,18200.0,37.5103,37.5158,37.4886,37.4886,18200.0
2005-09-30 13:30:00,69.09,69.16,69.08,69.14,24300.0,37.4886,37.5266,37.4832,37.5158,24300.0
2005-09-30 13:35:00,69.14,69.23,69.13,69.22,17100.0,37.5158,37.5646,37.5103,37.5592,17100.0
2005-09-30 13:40:00,69.22,69.24,69.15,69.16,16700.0,37.5592,37.57,37.5212,37.5266,16700.0
2005-09-30 13:45:00,69.16,69.16,69.1,69.13,13300.0,37.5266,37.5266,37.4941,37.5103,13300.0
2005-09-30 13:50:00,69.13,69.14,69.09,69.14,14500.0,37.5103,37.5158,37.4886,37.5158,14500.0
2005-09-30 13:55:00,69.15,69.16,69.11,69.13,14600.0,37.5212,37.5266,37.4995,37.5103,14600.0
2005-09-30 14:00:00,69.14,69.17,69.12,69.15,22300.0,37.5158,37.532,37.5049,37.5212,22300.0
2005-09-30 14:05:00,69.14,69.28,69.13,69.28,19000.0,37.5158,37.5917,37.5103,37.5917,19000.0
2005-09-30 14:10:00,69.19,69.24,69.17,69.23,23400.0,37.5429,37.57,37.532,37.5646,23400.0
2005-09-30 14:15:00,69.21,69.23,69.17,69.23,27600.0,37.5537,37.5646,37.532,37.5646,27600.0
2005-09-30 14:20:00,69.23,69.31,69.23,69.26,22900.0,37.5646,37.608,37.5646,37.5809,22900.0
2005-09-30 14:25:00,69.26,69.3,69.25,69.3,25800.0,37.5809,37.6026,37.5755,37.6026,25800.0
2005-09-30 14:30:00,69.3,69.32,69.29,69.31,15100.0,37.6026,37.6134,37.5972,37.608,15100.0
2005-09-30 14:35:00,69.3,69.4,69.3,69.39,32500.0,37.6026,37.6568,37.6026,37.6514,32500.0
2005-09-30 14:40:00,69.39,69.41,69.32,69.36,30400.0,37.6514,37.6623,37.6134,37.6351,30400.0
2005-09-30 14:45:00,69.36,69.37,69.33,69.35,23800.0,37.6351,37.6406,37.6189,37.6297,23800.0
2005-09-30 14:50:00,69.35,69.36,69.23,69.28,38200.0,37.6297,37.6351,37.5646,37.5917,38200.0
2005-09-30 14:55:00,69.28,69.3,69.23,69.26,25400.0,37.5917,37.6026,37.5646,37.5809,25400.0
2005-09-30 15:00:00,69.24,69.26,69.23,69.24,29900.0,37.57,37.5809,37.5646,37.57,29900.0
2005-09-30 15:05:00,69.23,69.24,69.19,69.2,29500.0,37.5646,37.57,37.5429,37.5483,29500.0
2005-09-30 15:10:00,69.2,69.21,69.15,69.15,24900.0,37.5483,37.5537,37.5212,37.5212,24900.0
2005-09-30 15:15:00,69.15,69.15,69.07,69.08,27800.0,37.5212,37.5212,37.4778,37.4832,27800.0
2005-09-30 15:20:00,69.08,69.09,69.02,69.03,37900.0,37.4832,37.4886,37.4507,37.4561,37900.0
2005-09-30 15:25:00,69.04,69.04,68.96,68.97,46100.0,37.4615,37.4615,37.4181,37.4235,46100.0
2005-09-30 15:30:00,68.97,69.01,68.95,68.98,51900.0,37.4235,37.4452,37.4127,37.4289,51900.0
2005-09-30 15:35:00,68.96,69.05,68.96,68.96,34600.0,37.4181,37.4669,37.4181,37.4181,34600.0
2005-09-30 15:40:00,68.96,69.03,68.95,69.0,52200.0,37.4181,37.4561,37.4127,37.4398,52200.0
2005-09-30 15:45:00,69.0,69.04,69.0,69.03,70400.0,37.4398,37.4615,37.4398,37.4561,70400.0
2005-09-30 15:50:00,69.07,69.12,69.02,69.04,67100.0,37.4778,37.5049,37.4507,37.4615,67100.0
2005-09-30 15:55:00,69.03,69.14,69.03,69.14,108400.0,37.4561,37.5158,37.4561,37.5158,108400.0
2005-10-03 09:30:00,69.3,69.3,68.99,69.0,39700.0,37.6026,37.6026,37.4344,37.4398,39700.0
2005-10-03 09:35:00,68.97,69.48,68.92,69.48,42700.0,37.4235,37.7003,37.3964,37.7003,42700.0
2005-10-03 09:40:00,69.44,69.45,69.12,69.21,57300.0,37.6785,37.684,37.5049,37.5537,57300.0
2005-10-03 09:45:00,69.22,69.57,69.2,69.57,69500.0,37.5592,37.7491,37.5483,37.7491,69500.0
2005-10-03 09:50:00,69.57,69.57,69.41,69.41,41800.0,37.7491,37.7491,37.6623,37.6623,41800.0
2005-10-03 09:55:00,69.45,69.75,69.45,69.64,26900.0,37.684,37.8468,37.684,37.7871,26900.0
2005-10-03 10:00:00,69.66,69.72,68.48,69.31,62300.0,37.7979,37.8305,37.1576,37.608,62300.0
2005-10-03 10:05:00,69.35,69.37,69.2,69.34,44700.0,37.6297,37.6406,37.5483,37.6243,44700.0
2005-10-03 10:10:00,69.33,69.36,69.24,69.27,42500.0,37.6189,37.6351,37.57,37.5863,42500.0
2005-10-03 10:15:00,69.32,69.69,69.2,69.25,40400.0,37.6134,37.8142,37.5483,37.5755,40400.0
2005-10-03 10:20:00,69.26,69.36,69.26,69.31,33000.0,37.5809,37.6351,37.5809,37.608,33000.0
2005-10-03 10:25:00,69.31,69.39,69.29,69.35,23200.0,37.608,37.6514,37.5972,37.6297,23200.0
2005-10-03 10:30:00,69.34,69.37,69.28,69.34,22500.0,37.6243,37.6406,37.5917,37.6243,22500.0
2005-10-03 10:35:00,69.34,69.39,69.28,69.3,27600.0,37.6243,37.6514,37.5917,37.6026,27600.0
2005-10-03 10:40:00,69.3,69.32,69.22,69.22,12000.0,37.6026,37.6134,37.5592,37.5592,12000.0
2005-10-03 10:45:00,69.22,69.27,69.19,69.2,280900.0,37.5592,37.5863,37.5429,37.5483,280900.0
2005-10-03 10:50:00,69.2,69.22,69.17,69.17,29400.0,37.5483,37.5592,37.532,37.532,29400.0
2005-10-03 10:55:00,69.17,69.22,69.15,69.2,48200.0,37.532,37.5592,37.5212,37.5483,48200.0
2005-10-03 11:00:00,69.21,69.32,69.21,69.3,152300.0,37.5537,37.6134,37.5537,37.6026,152300.0
2005-10-03 11:05:00,69.3,69.35,69.26,69.31,37800.0,37.6026,37.6297,37.5809,37.608,37800.0
2005-10-03 11:10:00,69.31,69.31,69.3,69.31,10200.0,37.608,37.608,37.6026,37.608,10200.0
2005-10-03 11:15:00,69.3,69.35,69.28,69.35,42700.0,37.6026,37.6297,37.5917,37.6297,42700.0
2005-10-03 11:20:00,69.34,69.37,69.29,69.37,45900.0,37.6243,37.6406,37.5972,37.6406,45900.0
2005-10-03 11:25:00,69.38,69.5,69.37,69.43,23900.0,37.646,37.7111,37.6406,37.6731,23900.0
2005-10-03 11:30:00,69.45,69.45,69.34,69.41,10800.0,37.684,37.684,37.6243,37.6623,10800.0
2005-10-03 11:35:00,69.4,69.54,69.39,69.45,9300.0,37.6568,37.7328,37.6514,37.684,9300.0
2005-10-03 11:40:00,69.45,69.45,69.4,69.45,20000.0,37.684,37.684,37.6568,37.684,20000.0
2005-10-03 11:45:00,69.42,69.44,69.37,69.38,13000.0,37.6677,37.6785,37.6406,37.646,13000.0
2005-10-03 11:50:00,69.39,69.41,69.37,69.4,11800.0,37.6514,37.6623,37.6406,37.6568,11800.0
2005-10-03 11:55:00,69.41,69.45,69.41,69.43,17700.0,37.6623,37.684,37.6623,37.6731,17700.0
2005-10-03 12:00:00,69.4,69.43,69.33,69.42,27000.0,37.6568,37.6731,37.6189,37.6677,27000.0
2005-10-03 12:05:00,69.41,69.46,69.41,69.45,3700.0,37.6623,37.6894,37.6623,37.684,3700.0
2005-10-03 12:10:00,69.46,69.47,69.41,69.41,3600.0,37.6894,37.6948,37.6623,37.6623,3600.0
2005-10-03 12:15:00,69.41,69.41,69.3,69.33,8600.0,37.6623,37.6623,37.6026,37.6189,8600.0
2005-10-03 12:20:00,69.34,69.34,69.3,69.31,7000.0,37.6243,37.6243,37.6026,37.608,7000.0
2005-10-03 12:25:00,69.31,69.35,69.27,69.32,10700.0,37.608,37.6297,37.5863,37.6134,10700.0
2005-10-03 12:30:00,69.32,69.33,69.25,69.25,8800.0,37.6134,37.6189,37.5755,37.5755,8800.0
2005-10-03 12:35:00,69.25,69.25,69.11,69.16,10600.0,37.5755,37.5755,37.4995,37.5266,10600.0
2005-10-03 12:40:00,69.16,69.28,69.14,69.28,20000.0,37.5266,37.5917,37.5158,37.5917,20000.0
2005-10-03 12:45:00,69.28,69.32,69.24,69.32,7600.0,37.5917,37.6134,37.57,37.6134,7600.0
2005-10-03 12:50:00,69.32,69.36,69.3,69.31,13700.0,37.6134,37.6351,37.6026,37.608,13700.0
2005-10-03 12:55:00,69.31,69.37,69.24,69.37,20000.0,37.608,37.6406,37.57,37.6406,20000.0
2005-10-03 13:00:00,69.37,69.38,69.31,69.32,8500.0,37.6406,37.646,37.608,37.6134,8500.0
2005-10-03 13:05:00,69.31,69.43,69.31,69.41,9000.0,37.608,37.6731,37.608,37.6623,9000.0
2005-10-03 13:10:00,69.4,69.4,69.34,69.38,9800.0,37.6568,37.6568,37.6243,37.646,9800.0
2005-10-03 13:15:00,69.38,69.55,69.38,69.54,57800.0,37.646,37.7382,37.646,37.7328,57800.0
2005-10-03 13:20:00,69.55,69.65,69.54,69.59,44500.0,37.7382,37.7925,37.7328,37.7599,44500.0
2005-10-03 13:25:00,69.58,69.59,69.5,69.5,19400.0,37.7545,37.7599,37.7111,37.7111,19400.0
2005-10-03 13:30:00,69.5,69.54,69.49,69.51,16500.0,37.7111,37.7328,37.7057,37.7165,16500.0
2005-10-03 13:35:00,69.51,69.52,69.43,69.43,18500.0,37.7165,37.722,37.6731,37.6731,18500.0
2005-10-03 13:40:00,69.44,69.54,69.44,69.52,14300.0,37.6785,37.7328,37.6785,37.722,14300.0
2005-10-03 13:45:00,69.52,69.63,69.52,69.54,51100.0,37.722,37.7816,37.722,37.7328,51100.0
2005-10-03 13:50:00,69.55,69.56,69.52,69.53,43300.0,37.7382,37.7437,37.722,37.7274,43300.0
2005-10-03 13:55:00,69.56,69.6,69.52,69.52,13400.0,37.7437,37.7654,37.722,37.722,13400.0
2005-10-03 14:00:00,69.52,69.52,69.34,69.34,21600.0,37.722,37.722,37.6243,37.6243,21600.0
2005-10-03 14:05:00,69.35,69.37,69.32,69.34,9200.0,37.6297,37.6406,37.6134,37.6243,9200.0
2005-10-03 14:10:00,69.34,69.35,69.3,69.3,12000.0,37.6243,37.6297,37.6026,37.6026,12000.0
2005-10-03 14:15:00,69.3,69.32,69.27,69.32,17600.0,37.6026,37.6134,37.5863,37.6134,17600.0
2005-10-03 14:20:00,69.31,69.35,69.27,69.32,19000.0,37.608,37.6297,37.5863,37.6134,19000.0
2005-10-03 14:25:00,69.32,69.41,69.31,69.41,25300.0,37.6134,37.6623,37.608,37.6623,25300.0
2005-10-03 14:30:00,69.41,69.42,69.36,69.37,6500.0,37.6623,37.6677,37.6351,37.6406,6500.0
2005-10-03 14:35:00,69.37,69.41,69.35,69.41,12200.0,37.6406,37.6623,37.6297,37.6623,12200.0
2005-10-03 14:40:00,69.4,69.46,69.4,69.43,16400.0,37.6568,37.6894,37.6568,37.6731,16400.0
2005-10-03 14:45:00,69.41,69.52,69.37,69.43,24100.0,37.6623,37.722,37.6406,37.6731,24100.0
2005-10-03 14:50:00,69.41,69.42,69.28,69.29,23500.0,37.6623,37.6677,37.5917,37.5972,23500.0
2005-10-03 14:55:00,69.28,69.32,69.28,69.31,16600.0,37.5917,37.6134,37.5917,37.608,16600.0
2005-10-03 15:00:00,69.32,69.34,69.27,69.31,100000.0,37.6134,37.6243,37.5863,37.608,100000.0
2005-10-03 15:05:00,69.32,69.45,69.29,69.3,39200.0,37.6134,37.684,37.5972,37.6026,39200.0
2005-10-03 15:10:00,69.29,69.35,69.29,69.3,24400.0,37.5972,37.6297,37.5972,37.6026,24400.0
2005-10-03 15:15:00,69.3,69.33,69.29,69.32,38200.0,37.6026,37.6189,37.5972,37.6134,38200.0
2005-10-03 15:20:00,69.33,69.33,69.28,69.28,17200.0,37.6189,37.6189,37.5917,37.5917,17200.0
2005-10-03 15:25:00,69.29,69.31,69.28,69.31,25200.0,37.5972,37.608,37.5917,37.608,25200.0
2005-10-03 15:30:00,69.32,69.39,69.31,69.33,34800.0,37.6134,37.6514,37.608,37.6189,34800.0
2005-10-03 15:35:00,69.33,69.44,69.33,69.42,21900.0,37.6189,37.6785,37.6189,37.6677,21900.0
2005-10-03 15:40:00,69.42,69.43,69.34,69.35,28600.0,37.6677,37.6731,37.6243,37.6297,28600.0
2005-10-03 15:45:00,69.35,69.37,69.31,69.35,57500.0,37.6297,37.6406,37.608,37.6297,57500.0
2005-10-03 15:50:00,69.35,69.36,69.33,69.35,91100.0,37.6297,37.6351,37.6189,37.6297,91100.0
2005-10-03 15:55:00,69.35,69.4,69.34,69.34,154300.0,37.6297,37.6568,37.6243,37.6243,154300.0
2005-10-04 09:30:00,69.55,69.55,69.25,69.35,40400.0,37.7382,37.7382,37.5755,37.6297,40400.0
2005-10-04 09:35:00,69.35,69.55,69.25,69.33,22300.0,37.6297,37.7382,37.5755,37.6189,22300.0
2005-10-04 09:40:00,69.27,69.42,69.06,69.1,28000.0,37.5863,37.6677,37.4724,37.4941,28000.0
2005-10-04 09:45:00,69.1,69.25,69.09,69.22,19400.0,37.4941,37.5755,37.4886,37.5592,19400.0
2005-10-04 09:50:00,69.22,69.22,69.12,69.15,21500.0,37.5592,37.5592,37.5049,37.5212,21500.0
2005-10-04 09:55:00,69.16,69.25,69.09,69.09,34900.0,37.5266,37.5755,37.4886,37.4886,34900.0
2005-10-04 10:00:00,69.1,69.13,68.97,68.99,28300.0,37.4941,37.5103,37.4235,37.4344,28300.0
2005-10-04 10:05:00,69.0,69.2,68.9,69.13,26500.0,37.4398,37.5483,37.3855,37.5103,26500.0
2005-10-04 10:10:00,69.16,69.26,69.12,69.24,22800.0,37.5266,37.5809,37.5049,37.57,22800.0
2005-10-04 10:15:00,69.25,69.44,69.25,69.26,47700.0,37.5755,37.6785,37.5755,37.5809,47700.0
2005-10-04 10:20:00,69.28,69.47,69.27,69.34,43600.0,37.5917,37.6948,37.5863,37.6243,43600.0
2005-10-04 10:25:00,69.34,69.51,69.34,69.51,30500.0,37.6243,37.7165,37.6243,37.7165,30500.0
2005-10-04 10:30:00,69.5,69.52,69.32,69.36,10600.0,37.7111,37.722,37.6134,37.6351,10600.0
2005-10-04 10:35:00,69.33,69.41,69.33,69.4,8100.0,37.6189,37.6623,37.6189,37.6568,8100.0
2005-10-04 10:40:00,69.4,69.45,69.35,69.39,7800.0,37.6568,37.684,37.6297,37.6514,7800.0
2005-10-04 10:45:00,69.41,69.53,69.41,69.53,14400.0,37.6623,37.7274,37.6623,37.7274,14400.0
2005-10-04 10:50:00,69.53,69.53,69.45,69.49,15300.0,37.7274,37.7274,37.684,37.7057,15300.0
2005-10-04 10:55:00,69.49,69.52,69.44,69.49,15900.0,37.7057,37.722,37.6785,37.7057,15900.0
2005-10-04 11:00:00,69.49,69.52,69.42,69.45,16300.0,37.7057,37.722,37.6677,37.684,16300.0
2005-10-04 11:05:00,69.46,69.48,69.43,69.46,30400.0,37.6894,37.7003,37.6731,37.6894,30400.0
2005-10-04 11:10:00,69.46,69.47,69.44,69.44,11400.0,37.6894,37.6948,37.6785,37.6785,11400.0
2005-10-04 11:15:00,69.45,69.45,69.35,69.44,10400.0,37.684,37.684,37.6297,37.6785,10400.0
2005-10-04 11:20:00,69.44,69.45,69.35,69.45,11500.0,37.6785,37.684,37.6297,37.684,11500.0
2005-10-04 11:25:00,69.45,69.48,69.44,69.48,13800.0,37.684,37.7003,37.6785,37.7003,13800.0
2005-10-04 11:30:00,69.48,69.52,69.45,69.47,39000.0,37.7003,37.722,37.684,37.6948,39000.0
2005-10-04 11:35:00,69.47,69.51,69.46,69.47,23900.0,37.6948,37.7165,37.6894,37.6948,23900.0
2005-10-04 11:40:00,69.48,69.5,69.41,69.45,16400.0,37.7003,37.7111,37.6623,37.684,16400.0
2005-10-04 11:45:00,69.47,69.48,69.44,69.47,11200.0,37.6948,37.7003,37.6785,37.6948,11200.0
2005-10-04 11:50:00,69.48,69.49,69.48,69.48,7300.0,37.7003,37.7057,37.7003,37.7003,7300.0
2005-10-04 11:55:00,69.48,69.52,69.47,69.49,37600.0,37.7003,37.722,37.6948,37.7057,37600.0
2005-10-04 12:00:00,69.5,69.5,69.44,69.49,14000.0,37.7111,37.7111,37.6785,37.7057,14000.0
2005-10-04 12:05:00,69.49,69.53,69.49,69.51,17800.0,37.7057,37.7274,37.7057,37.7165,17800.0
2005-10-04 12:10:00,69.5,69.59,69.5,69.55,18700.0,37.7111,37.7599,37.7111,37.7382,18700.0
2005-10-04 12:15:00,69.56,69.57,69.55,69.56,9900.0,37.7437,37.7491,37.7382,37.7437,9900.0
2005-10-04 12:20:00,69.57,69.58,69.53,69.56,11400.0,37.7491,37.7545,37.7274,37.7437,11400.0
2005-10-04 12:25:00,69.56,69.6,69.55,69.6,15200.0,37.7437,37.7654,37.7382,37.7654,15200.0
2005-10-04 12:30:00,69.6,69.64,69.53,69.6,73800.0,37.7654,37.7871,37.7274,37.7654,73800.0
2005-10-04 12:35:00,69.59,69.59,69.46,69.51,17400.0,37.7599,37.7599,37.6894,37.7165,17400.0
2005-10-04 12:40:00,69.51,69.57,69.48,69.56,9900.0,37.7165,37.7491,37.7003,37.7437,9900.0
2005-10-04 12:45:00,69.55,69.56,69.52,69.54,4100.0,37.7382,37.7437,37.722,37.7328,4100.0
2005-10-04 12:50:00,69.56,69.56,69.46,69.46,11300.0,37.7437,37.7437,37.6894,37.6894,11300.0
2005-10-04 12:55:00,69.47,69.5,69.47,69.5,7500.0,37.6948,37.7111,37.6948,37.7111,7500.0
2005-10-04 13:00:00,69.5,69.52,69.48,69.52,7900.0,37.7111,37.722,37.7003,37.722,7900.0
2005-10-04 13:05:00,69.49,69.5,69.48,69.48,7600.0,37.7057,37.7111,37.7003,37.7003,7600.0
2005-10-04 13:10:00,69.49,69.49,69.48,69.49,6200.0,37.7057,37.7057,37.7003,37.7057,6200.0
2005-10-04 13:15:00,69.49,69.52,69.48,69.5,8700.0,37.7057,37.722,37.7003,37.7111,8700.0
2005-10-04 13:20:00,69.5,69.52,69.48,69.52,8200.0,37.7111,37.722,37.7003,37.722,8200.0
2005-10-04 13:25:00,69.51,69.52,69.5,69.51,5400.0,37.7165,37.722,37.7111,37.7165,5400.0
2005-10-04 13:30:00,69.51,69.51,69.34,69.39,22100.0,37.7165,37.7165,37.6243,37.6514,22100.0
2005-10-04 13:35:00,69.4,69.49,69.33,69.45,12700.0,37.6568,37.7057,37.6189,37.684,12700.0
2005-10-04 13:40:00,69.45,69.45,69.39,69.43,6500.0,37.684,37.684,37.6514,37.6731,6500.0
2005-10-04 13:45:00,69.44,69.45,69.35,69.38,28100.0,37.6785,37.684,37.6297,37.646,28100.0
2005-10-04 13:50:00,69.34,69.4,69.31,69.36,9400.0,37.6243,37.6568,37.608,37.6351,9400.0
2005-10-04 13:55:00,69.37,69.37,69.32,69.37,4900.0,37.6406,37.6406,37.6134,37.6406,4900.0
2005-10-04 14:00:00,69.36,69.36,69.28,69.36,110800.0,37.6351,37.6351,37.5917,37.6351,110800.0
2005-10-04 14:05:00,69.37,69.38,69.29,69.32,13400.0,37.6406,37.646,37.5972,37.6134,13400.0
2005-10-04 14:10:00,69.31,69.32,69.25,69.3,6700.0,37.608,37.6134,37.5755,37.6026,6700.0
2005-10-04 14:15:00,69.33,69.35,69.3,69.32,10300.0,37.6189,37.6297,37.6026,37.6134,10300.0
2005-10-04 14:20:00,69.32,69.32,69.3,69.3,62800.0,37.6134,37.6134,37.6026,37.6026,62800.0
2005-10-04 14:25:00,69.3,69.3,69.0,69.01,31000.0,37.6026,37.6026,37.4398,37.4452,31000.0
2005-10-04 14:30:00,69.01,69.1,68.96,69.0,56700.0,37.4452,37.4941,37.4181,37.4398,56700.0
2005-10-04 14:35:00,68.96,69.03,68.9,69.0,50400.0,37.4181,37.4561,37.3855,37.4398,50400.0
2005-10-04 14:40:00,69.02,69.04,68.92,68.97,16700.0,37.4507,37.4615,37.3964,37.4235,16700.0
2005-10-04 14:45:00,68.98,69.0,68.91,68.92,20000.0,37.4289,37.4398,37.391,37.3964,20000.0
2005-10-04 14:50:00,68.92,68.94,68.83,68.84,116700.0,37.3964,37.4072,37.3476,37.353,116700.0
2005-10-04 14:55:00,68.82,68.84,68.7,68.7,49000.0,37.3421,37.353,37.277,37.277,49000.0
2005-10-04 15:00:00,68.7,68.72,68.64,68.66,39800.0,37.277,37.2879,37.2445,37.2553,39800.0
2005-10-04 15:05:00,68.66,68.73,68.65,68.67,39100.0,37.2553,37.2933,37.2499,37.2607,39100.0
2005-10-04 15:10:00,68.63,68.66,68.5,68.5,70800.0,37.239,37.2553,37.1685,37.1685,70800.0
2005-10-04 15:15:00,68.51,68.61,68.45,68.5,68500.0,37.1739,37.2282,37.1414,37.1685,68500.0
2005-10-04 15:20:00,68.45,68.52,68.42,68.46,68400.0,37.1414,37.1794,37.1251,37.1468,68400.0
2005-10-04 15:25:00,68.46,68.57,68.36,68.55,43800.0,37.1468,37.2065,37.0925,37.1956,43800.0
2005-10-04 15:30:00,68.55,68.62,68.49,68.54,46400.0,37.1956,37.2336,37.1631,37.1902,46400.0
2005-10-04 15:35:00,68.54,68.58,68.5,68.54,39200.0,37.1902,37.2119,37.1685,37.1902,39200.0
2005-10-04 15:40:00,68.54,68.54,68.41,68.44,32400.0,37.1902,37.1902,37.1197,37.1359,32400.0
2005-10-04 15:45:00,68.44,68.49,68.42,68.46,169100.0,37.1359,37.1631,37.1251,37.1468,169100.0
2005-10-04 15:50:00,68.46,68.46,68.3,68.34,61600.0,37.1468,37.1468,37.06,37.0817,61600.0
2005-10-04 15:55:00,68.25,68.35,68.15,68.35,215700.0,37.0328,37.0871,36.9786,37.0871,215700.0
2005-10-05 09:30:00,68.03,68.04,67.8,67.9,95800.0,36.9135,36.9189,36.7887,36.8429,95800.0
2005-10-05 09:35:00,67.9,67.96,67.82,67.9,109800.0,36.8429,36.8755,36.7995,36.8429,109800.0
2005-10-05 09:40:00,67.91,68.05,67.88,67.9,25900.0,36.8484,36.9243,36.8321,36.8429,25900.0
2005-10-05 09:45:00,67.91,67.98,67.83,67.93,43600.0,36.8484,36.8863,36.805,36.8592,43600.0
2005-10-05 09:50:00,67.92,67.94,67.81,67.89,28400.0,36.8538,36.8646,36.7941,36.8375,28400.0
2005-10-05 09:55:00,67.9,67.91,67.75,67.77,51300.0,36.8429,36.8484,36.7615,36.7724,51300.0
2005-10-05 10:00:00,67.75,67.75,67.55,67.7,54700.0,36.7615,36.7615,36.653,36.7344,54700.0
2005-10-05 10:05:00,67.7,67.79,67.66,67.73,72000.0,36.7344,36.7832,36.7127,36.7507,72000.0
2005-10-05 10:10:00,67.73,67.74,67.66,67.74,42300.0,36.7507,36.7561,36.7127,36.7561,42300.0
2005-10-05 10:15:00,67.73,67.86,67.7,67.86,60300.0,36.7507,36.8212,36.7344,36.8212,60300.0
2005-10-05 10:20:00,67.9,67.95,67.82,67.94,52700.0,36.8429,36.8701,36.7995,36.8646,52700.0
2005-10-05 10:25:00,67.94,68.0,67.87,67.97,29200.0,36.8646,36.8972,36.8267,36.8809,29200.0
2005-10-05 10:30:00,67.95,68.0,67.86,67.95,40400.0,36.8701,36.8972,36.8212,36.8701,40400.0
2005-10-05 10:35:00,67.93,68.11,67.9,68.11,51400.0,36.8592,36.9569,36.8429,36.9569,51400.0
2005-10-05 10:40:00,68.13,68.34,68.08,68.28,18600.0,36.9677,37.0817,36.9406,37.0491,18600.0
2005-10-05 10:45:00,68.28,68.37,68.15,68.15,36200.0,37.0491,37.098,36.9786,36.9786,36200.0
2005-10-05 10:50:00,68.14,68.15,67.95,68.05,48500.0,36.9732,36.9786,36.8701,36.9243,48500.0
2005-10-05 10:55:00,68.03,68.16,68.03,68.14,16800.0,36.9135,36.984,36.9135,36.9732,16800.0
2005-10-05 11:00:00,68.14,68.15,67.93,67.93,19600.0,36.9732,36.9786,36.8592,36.8592,19600.0
2005-10-05 11:05:00,67.92,67.99,67.89,67.98,27400.0,36.8538,36.8918,36.8375,36.8863,27400.0
2005-10-05 11:10:00,67.98,68.06,67.97,68.04,16700.0,36.8863,36.9298,36.8809,36.9189,16700.0
2005-10-05 11:15:00,68.04,68.22,68.03,68.18,24500.0,36.9189,37.0166,36.9135,36.9949,24500.0
2005-10-05 11:20:00,68.17,68.21,68.01,68.02,16500.0,36.9894,37.0111,36.9026,36.908,16500.0
2005-10-05 11:25:00,68.0,68.03,67.75,67.75,25000.0,36.8972,36.9135,36.7615,36.7615,25000.0
2005-10-05 11:30:00,67.75,67.86,67.61,67.79,43200.0,36.7615,36.8212,36.6856,36.7832,43200.0
2005-10-05 11:35:00,67.77,67.95,67.69,67.78,47300.0,36.7724,36.8701,36.729,36.7778,47300.0
2005-10-05 11:40:00,67.77,67.82,67.75,67.76,32000.0,36.7724,36.7995,36.7615,36.767,32000.0
2005-10-05 11:45:00,67.76,67.77,67.67,67.7,45500.0,36.767,36.7724,36.7181,36.7344,45500.0
2005-10-05 11:50:00,67.7,67.7,67.51,67.53,46400.0,36.7344,36.7344,36.6313,36.6422,46400.0
2005-10-05 11:55:00,67.53,67.61,67.51,67.54,27000.0,36.6422,36.6856,36.6313,36.6476,27000.0
2005-10-05 12:00:00,67.54,67.54,67.44,67.44,99100.0,36.6476,36.6476,36.5933,36.5933,99100.0
2005-10-05 12:05:00,67.44,67.45,67.37,67.4,54300.0,36.5933,36.5988,36.5554,36.5716,54300.0
2005-10-05 12:10:00,67.41,67.46,67.31,67.37,50100.0,36.5771,36.6042,36.5228,36.5554,50100.0
2005-10-05 12:15:00,67.37,67.5,67.37,67.44,38000.0,36.5554,36.6259,36.5554,36.5933,38000.0
2005-10-05 12:20:00,67.43,67.5,67.38,67.41,27400.0,36.5879,36.6259,36.5608,36.5771,27400.0
2005-10-05 12:25:00,67.42,67.45,67.36,67.42,39700.0,36.5825,36.5988,36.5499,36.5825,39700.0
2005-10-05 12:30:00,67.44,67.62,67.4,67.6,20700.0,36.5933,36.691,36.5716,36.6802,20700.0
2005-10-05 12:35:00,67.59,67.62,67.51,67.55,46900.0,36.6747,36.691,36.6313,36.653,46900.0
2005-10-05 12:40:00,67.54,67.56,67.5,67.51,27000.0,36.6476,36.6584,36.6259,36.6313,27000.0
2005-10-05 12:45:00,67.51,67.54,67.45,67.53,10100.0,36.6313,36.6476,36.5988,36.6422,10100.0
2005-10-05 12:50:00,67.53,67.53,67.43,67.45,10900.0,36.6422,36.6422,36.5879,36.5988,10900.0
2005-10-05 12:55:00,67.45,67.57,67.45,67.57,8100.0,36.5988,36.6639,36.5988,36.6639,8100.0
2005-10-05 13:00:00,67.56,67.58,67.49,67.53,29100.0,36.6584,36.6693,36.6205,36.6422,29100.0
2005-10-05 13:05:00,67.53,67.54,67.5,67.51,14000.0,36.6422,36.6476,36.6259,36.6313,14000.0
2005-10-05 13:10:00,67.5,67.52,67.46,67.5,71900.0,36.6259,36.6367,36.6042,36.6259,71900.0
2005-10-05 13:15:00,67.49,67.52,67.48,67.52,16300.0,36.6205,36.6367,36.615,36.6367,16300.0
2005-10-05 13:20:00,67.52,67.78,67.5,67.64,42300.0,36.6367,36.7778,36.6259,36.7019,42300.0
2005-10-05 13:25:00,67.64,67.71,67.57,67.65,27300.0,36.7019,36.7398,36.6639,36.7073,27300.0
2005-10-05 13:30:00,67.65,67.69,67.61,67.65,39600.0,36.7073,36.729,36.6856,36.7073,39600.0
2005-10-05 13:35:00,67.65,67.7,67.65,67.67,32000.0,36.7073,36.7344,36.7073,36.7181,32000.0
2005-10-05 13:40:00,67.66,67.68,67.6,67.62,37000.0,36.7127,36.7236,36.6802,36.691,37000.0
2005-10-05 13:45:00,67.62,67.68,67.59,67.64,47500.0,36.691,36.7236,36.6747,36.7019,47500.0
2005-10-05 13:50:00,67.62,67.67,67.59,67.62,48800.0,36.691,36.7181,36.6747,36.691,48800.0
2005-10-05 13:55:00,67.61,67.63,67.52,67.61,39900.0,36.6856,36.6964,36.6367,36.6856,39900.0
2005-10-05 14:00:00,67.62,67.67,67.61,67.65,17500.0,36.691,36.7181,36.6856,36.7073,17500.0
2005-10-05 14:05:00,67.65,67.65,67.6,67.63,15400.0,36.7073,36.7073,36.6802,36.6964,15400.0
2005-10-05 14:10:00,67.63,67.78,67.63,67.73,17400.0,36.6964,36.7778,36.6964,36.7507,17400.0
2005-10-05 14:15:00,67.75,67.86,67.72,67.8,29800.0,36.7615,36.8212,36.7453,36.7887,29800.0
2005-10-05 14:20:00,67.81,67.99,67.8,67.99,34500.0,36.7941,36.8918,36.7887,36.8918,34500.0
2005-10-05 14:25:00,67.99,67.99,67.88,67.92,29100.0,36.8918,36.8918,36.8321,36.8538,29100.0
2005-10-05 14:30:00,67.91,67.93,67.62,67.67,86700.0,36.8484,36.8592,36.691,36.7181,86700.0
2005-10-05 14:35:00,67.7,67.75,67.62,67.66,50100.0,36.7344,36.7615,36.691,36.7127,50100.0
2005-10-05 14:40:00,67.65,67.73,67.65,67.71,34100.0,36.7073,36.7507,36.7073,36.7398,34100.0
2005-10-05 14:45:00,67.7,67.71,67.54,67.55,41100.0,36.7344,36.7398,36.6476,36.653,41100.0
2005-10-05 14:50:00,67.58,67.62,67.53,67.54,59300.0,36.6693,36.691,36.6422,36.6476,59300.0
2005-10-05 14:55:00,67.53,67.55,67.37,67.38,66400.0,36.6422,36.653,36.5554,36.5608,66400.0
2005-10-05 15:00:00,67.39,67.39,67.32,67.35,84500.0,36.5662,36.5662,36.5282,36.5445,84500.0
2005-10-05 15:05:00,67.34,67.36,67.32,67.34,58200.0,36.5391,36.5499,36.5282,36.5391,58200.0
2005-10-05 15:10:00,67.34,67.44,67.32,67.43,91900.0,36.5391,36.5933,36.5282,36.5879,91900.0
2005-10-05 15:15:00,67.4,67.47,67.35,67.35,45700.0,36.5716,36.6096,36.5445,36.5445,45700.0
2005-10-05 15:20:00,67.35,67.38,67.25,67.29,69500.0,36.5445,36.5608,36.4902,36.5119,69500.0
2005-10-05 15:25:00,67.29,67.3,67.25,67.26,88000.0,36.5119,36.5174,36.4902,36.4957,88000.0
2005-10-05 15:30:00,67.26,67.3,67.25,67.26,109700.0,36.4957,36.5174,36.4902,36.4957,109700.0
2005-10-05 15:35:00,67.25,67.26,67.11,67.15,154200.0,36.4902,36.4957,36.4143,36.436,154200.0
2005-10-05 15:40:00,67.16,67.16,67.12,67.12,61700.0,36.4414,36.4414,36.4197,36.4197,61700.0
2005-10-05 15:45:00,67.12,67.15,66.96,67.0,159200.0,36.4197,36.436,36.3329,36.3546,159200.0
2005-10-05 15:50:00,67.0,67.01,66.93,67.01,96600.0,36.3546,36.36,36.3166,36.36,96600.0
2005-10-05 15:55:00,67.01,67.02,66.9,66.9,129800.0,36.36,36.3654,36.3003,36.3003,129800.0
2005-10-06 09:30:00,67.15,67.48,67.15,67.43,49200.0,36.436,36.615,36.436,36.5879,49200.0
2005-10-06 09:35:00,67.43,67.74,67.43,67.71,54300.0,36.5879,36.7561,36.5879,36.7398,54300.0
2005-10-06 09:40:00,67.71,67.95,67.71,67.9,98600.0,36.7398,36.8701,36.7398,36.8429,98600.0
2005-10-06 09:45:00,67.89,67.89,67.73,67.73,44600.0,36.8375,36.8375,36.7507,36.7507,44600.0
2005-10-06 09:50:00,67.73,67.77,67.6,67.77,50100.0,36.7507,36.7724,36.6802,36.7724,50100.0
2005-10-06 09:55:00,67.8,67.82,67.7,67.7,32300.0,36.7887,36.7995,36.7344,36.7344,32300.0
2005-10-06 10:00:00,67.72,67.85,67.67,67.82,66200.0,36.7453,36.8158,36.7181,36.7995,66200.0
2005-10-06 10:05:00,67.81,67.85,67.64,67.66,75000.0,36.7941,36.8158,36.7019,36.7127,75000.0
2005-10-06 10:10:00,67.65,67.89,67.65,67.87,45000.0,36.7073,36.8375,36.7073,36.8267,45000.0
2005-10-06 10:15:00,67.86,67.87,67.75,67.79,30500.0,36.8212,36.8267,36.7615,36.7832,30500.0
2005-10-06 10:20:00,67.84,67.99,67.84,67.97,38400.0,36.8104,36.8918,36.8104,36.8809,38400.0
2005-10-06 10:25:00,67.97,67.97,67.91,67.92,26800.0,36.8809,36.8809,36.8484,36.8538,26800.0
2005-10-06 10:30:00,67.92,68.04,67.89,67.9,54000.0,36.8538,36.9189,36.8375,36.8429,54000.0
2005-10-06 10:35:00,67.91,68.0,67.86,67.95,35200.0,36.8484,36.8972,36.8212,36.8701,35200.0
2005-10-06 10:40:00,67.95,68.28,67.95,68.21,47200.0,36.8701,37.0491,36.8701,37.0111,47200.0
2005-10-06 10:45:00,68.22,68.53,68.22,68.49,66700.0,37.0166,37.1848,37.0166,37.1631,66700.0
2005-10-06 10:50:00,68.49,68.5,68.4,68.45,36400.0,37.1631,37.1685,37.1142,37.1414,36400.0
2005-10-06 10:55:00,68.45,68.6,68.45,68.59,23500.0,37.1414,37.2228,37.1414,37.2173,23500.0
2005-10-06 11:00:00,68.59,68.68,68.58,68.65,43000.0,37.2173,37.2662,37.2119,37.2499,43000.0
2005-10-06 11:05:00,68.65,68.96,68.65,68.96,63600.0,37.2499,37.4181,37.2499,37.4181,63600.0
2005-10-06 11:10:00,68.96,69.25,68.96,69.25,93100.0,37.4181,37.5755,37.4181,37.5755,93100.0
2005-10-06 11:15:00,69.25,69.55,69.25,69.4,119300.0,37.5755,37.7382,37.5755,37.6568,119300.0
2005-10-06 11:20:00,69.41,69.41,69.23,69.28,37500.0,37.6623,37.6623,37.5646,37.5917,37500.0
2005-10-06 11:25:00,69.28,69.29,69.08,69.08,34300.0,37.5917,37.5972,37.4832,37.4832,34300.0
2005-10-06 11:30:00,69.09,69.09,69.02,69.02,23500.0,37.4886,37.4886,37.4507,37.4507,23500.0
2005-10-06 11:35:00,69.01,69.01,68.82,68.83,37100.0,37.4452,37.4452,37.3421,37.3476,37100.0
2005-10-06 11:40:00,68.8,68.8,68.59,68.68,57500.0,37.3313,37.3313,37.2173,37.2662,57500.0
2005-10-06 11:45:00,68.69,68.69,68.56,68.63,33700.0,37.2716,37.2716,37.2011,37.239,33700.0
2005-10-06 11:50:00,68.61,68.62,68.51,68.54,31300.0,37.2282,37.2336,37.1739,37.1902,31300.0
2005-10-06 11:55:00,68.53,68.6,68.52,68.53,39000.0,37.1848,37.2228,37.1794,37.1848,39000.0
2005-10-06 12:00:00,68.58,68.6,68.54,68.6,12800.0,37.2119,37.2228,37.1902,37.2228,12800.0
2005-10-06 12:05:00,68.6,68.79,68.59,68.64,37500.0,37.2228,37.3259,37.2173,37.2445,37500.0
2005-10-06 12:10:00,68.63,68.72,68.62,68.69,35000.0,37.239,37.2879,37.2336,37.2716,35000.0
2005-10-06 12:15:00,68.71,68.71,68.53,68.53,10700.0,37.2824,37.2824,37.1848,37.1848,10700.0
2005-10-06 12:20:00,68.55,68.6,68.53,68.53,17200.0,37.1956,37.2228,37.1848,37.1848,17200.0
2005-10-06 12:25:00,68.54,68.88,68.4,68.4,58700.0,37.1902,37.3747,37.1142,37.1142,58700.0
2005-10-06 12:30:00,68.51,68.52,68.4,68.41,62500.0,37.1739,37.1794,37.1142,37.1197,62500.0
2005-10-06 12:35:00,68.43,68.47,68.26,68.4,89500.0,37.1305,37.1522,37.0383,37.1142,89500.0
2005-10-06 12:40:00,68.35,68.36,68.25,68.36,37200.0,37.0871,37.0925,37.0328,37.0925,37200.0
2005-10-06 12:45:00,68.36,68.44,68.3,68.43,22500.0,37.0925,37.1359,37.06,37.1305,22500.0
2005-10-06 12:50:00,68.42,68.42,68.35,68.37,19400.0,37.1251,37.1251,37.0871,37.098,19400.0
2005-10-06 12:55:00,68.36,68.48,68.35,68.37,44900.0,37.0925,37.1576,37.0871,37.098,44900.0
2005-10-06 13:00:00,68.37,68.52,68.37,68.45,37000.0,37.098,37.1794,37.098,37.1414,37000.0
2005-10-06 13:05:00,68.48,68.5,68.31,68.31,32100.0,37.1576,37.1685,37.0654,37.0654,32100.0
2005-10-06 13:10:00,68.32,68.53,68.25,68.42,26300.0,37.0708,37.1848,37.0328,37.1251,26300.0
2005-10-06 13:15:00,68.42,68.42,68.25,68.3,51000.0,37.1251,37.1251,37.0328,37.06,51000.0
2005-10-06 13:20:00,68.3,68.32,68.17,68.17,11200.0,37.06,37.0708,36.9894,36.9894,11200.0
2005-10-06 13:25:00,68.18,68.35,68.17,68.26,19500.0,36.9949,37.0871,36.9894,37.0383,19500.0
2005-10-06 13:30:00,68.25,68.25,68.15,68.16,20000.0,37.0328,37.0328,36.9786,36.984,20000.0
2005-10-06 13:35:00,68.19,68.29,68.16,68.27,18100.0,37.0003,37.0546,36.984,37.0437,18100.0
2005-10-06 13:40:00,68.26,68.26,68.22,68.23,12300.0,37.0383,37.0383,37.0166,37.022,12300.0
2005-10-06 13:45:00,68.22,68.23,68.15,68.22,11800.0,37.0166,37.022,36.9786,37.0166,11800.0
2005-10-06 13:50:00,68.23,68.42,68.19,68.42,46100.0,37.022,37.1251,37.0003,37.1251,46100.0
2005-10-06 13:55:00,68.23,68.39,68.13,68.18,57700.0,37.022,37.1088,36.9677,36.9949,57700.0
2005-10-06 14:00:00,68.18,68.18,68.03,68.04,104100.0,36.9949,36.9949,36.9135,36.9189,104100.0
2005-10-06 14:05:00,68.04,68.11,68.0,68.05,99200.0,36.9189,36.9569,36.8972,36.9243,99200.0
2005-10-06 14:10:00,68.06,68.1,68.02,68.03,62700.0,36.9298,36.9515,36.908,36.9135,62700.0
2005-10-06 14:15:00,68.03,68.1,68.02,68.05,32700.0,36.9135,36.9515,36.908,36.9243,32700.0
2005-10-06 14:20:00,68.05,68.06,68.01,68.06,47200.0,36.9243,36.9298,36.9026,36.9298,47200.0
2005-10-06 14:25:00,68.05,68.1,68.01,68.03,92300.0,36.9243,36.9515,36.9026,36.9135,92300.0
2005-10-06 14:30:00,68.05,68.08,68.02,68.06,31100.0,36.9243,36.9406,36.908,36.9298,31100.0
2005-10-06 14:35:00,68.05,68.08,68.0,68.03,55200.0,36.9243,36.9406,36.8972,36.9135,55200.0
2005-10-06 14:40:00,68.03,68.12,68.0,68.06,37300.0,36.9135,36.9623,36.8972,36.9298,37300.0
2005-10-06 14:45:00,68.07,68.09,68.03,68.04,27600.0,36.9352,36.946,36.9135,36.9189,27600.0
2005-10-06 14:50:00,68.05,68.05,67.92,68.01,85200.0,36.9243,36.9243,36.8538,36.9026,85200.0
2005-10-06 14:55:00,68.03,68.08,67.98,68.01,40200.0,36.9135,36.9406,36.8863,36.9026,40200.0
2005-10-06 15:00:00,68.0,68.07,67.93,68.03,61600.0,36.8972,36.9352,36.8592,36.9135,61600.0
2005-10-06 15:05:00,68.04,68.07,68.0,68.01,88700.0,36.9189,36.9352,36.8972,36.9026,88700.0
2005-10-06 15:10:00,68.01,68.06,68.01,68.06,50000.0,36.9026,36.9298,36.9026,36.9298,50000.0
2005-10-06 15:15:00,68.07,68.08,68.01,68.05,83600.0,36.9352,36.9406,36.9026,36.9243,83600.0
2005-10-06 15:20:00,68.06,68.08,67.98,68.0,84600.0,36.9298,36.9406,36.8863,36.8972,84600.0
2005-10-06 15:25:00,68.0,68.04,67.85,67.92,82800.0,36.8972,36.9189,36.8158,36.8538,82800.0
2005-10-06 15:30:00,67.9,67.91,67.78,67.79,42100.0,36.8429,36.8484,36.7778,36.7832,42100.0
2005-10-06 15:35:00,67.79,67.85,67.73,67.79,106100.0,36.7832,36.8158,36.7507,36.7832,106100.0
2005-10-06 15:40:00,67.79,67.9,67.75,67.9,69900.0,36.7832,36.8429,36.7615,36.8429,69900.0
2005-10-06 15:45:00,67.89,68.13,67.89,68.13,76900.0,36.8375,36.9677,36.8375,36.9677,76900.0
2005-10-06 15:50:00,68.24,68.53,68.06,68.49,97700.0,37.0274,37.1848,36.9298,37.1631,97700.0
2005-10-06 15:55:00,68.47,68.48,68.3,68.3,110600.0,37.1522,37.1576,37.06,37.06,110600.0
2005-10-07 09:30:00,68.55,68.6,68.35,68.38,32200.0,37.1956,37.2228,37.0871,37.1034,32200.0
2005-10-07 09:35:00,68.37,68.78,68.37,68.74,39300.0,37.098,37.3204,37.098,37.2987,39300.0
2005-10-07 09:40:00,68.78,68.98,68.53,68.98,22800.0,37.3204,37.4289,37.1848,37.4289,22800.0
2005-10-07 09:45:00,68.99,69.2,68.86,68.88,50000.0,37.4344,37.5483,37.3638,37.3747,50000.0
2005-10-07 09:50:00,68.93,68.96,68.64,68.68,26500.0,37.4018,37.4181,37.2445,37.2662,26500.0
2005-10-07 09:55:00,68.69,68.97,68.64,68.95,20600.0,37.2716,37.4235,37.2445,37.4127,20600.0
2005-10-07 10:00:00,68.96,68.96,68.78,68.9,15300.0,37.4181,37.4181,37.3204,37.3855,15300.0
2005-10-07 10:05:00,68.94,68.94,68.66,68.69,12800.0,37.4072,37.4072,37.2553,37.2716,12800.0
2005-10-07 10:10:00,68.7,68.73,68.66,68.72,29900.0,37.277,37.2933,37.2553,37.2879,29900.0
2005-10-07 10:15:00,68.72,68.99,68.72,68.88,23000.0,37.2879,37.4344,37.2879,37.3747,23000.0
2005-10-07 10:20:00,68.87,69.15,68.8,69.15,28700.0,37.3693,37.5212,37.3313,37.5212,28700.0
2005-10-07 10:25:00,69.15,69.22,68.95,68.95,34200.0,37.5212,37.5592,37.4127,37.4127,34200.0
2005-10-07 10:30:00,68.91,69.15,68.89,68.97,45500.0,37.391,37.5212,37.3801,37.4235,45500.0
2005-10-07 10:35:00,68.99,69.05,68.85,68.86,35700.0,37.4344,37.4669,37.3584,37.3638,35700.0
2005-10-07 10:40:00,68.86,68.86,68.65,68.67,35000.0,37.3638,37.3638,37.2499,37.2607,35000.0
2005-10-07 10:45:00,68.67,68.67,68.3,68.42,64000.0,37.2607,37.2607,37.06,37.1251,64000.0
2005-10-07 10:50:00,68.42,68.44,68.26,68.32,51700.0,37.1251,37.1359,37.0383,37.0708,51700.0
2005-10-07 10:55:00,68.35,68.35,68.27,68.31,26600.0,37.0871,37.0871,37.0437,37.0654,26600.0
2005-10-07 11:00:00,68.32,68.36,68.24,68.36,44000.0,37.0708,37.0925,37.0274,37.0925,44000.0
2005-10-07 11:05:00,68.36,68.45,68.18,68.18,30700.0,37.0925,37.1414,36.9949,36.9949,30700.0
2005-10-07 11:10:00,68.2,68.21,68.11,68.11,24400.0,37.0057,37.0111,36.9569,36.9569,24400.0
2005-10-07 11:15:00,68.1,68.18,68.07,68.18,15800.0,36.9515,36.9949,36.9352,36.9949,15800.0
2005-10-07 11:20:00,68.17,68.27,68.12,68.26,20900.0,36.9894,37.0437,36.9623,37.0383,20900.0
2005-10-07 11:25:00,68.27,68.37,68.17,68.19,23900.0,37.0437,37.098,36.9894,37.0003,23900.0
2005-10-07 11:30:00,68.19,68.28,68.15,68.25,23900.0,37.0003,37.0491,36.9786,37.0328,23900.0
2005-10-07 11:35:00,68.25,68.35,68.25,68.32,20700.0,37.0328,37.0871,37.0328,37.0708,20700.0
2005-10-07 11:40:00,68.36,68.38,68.3,68.37,11900.0,37.0925,37.1034,37.06,37.098,11900.0
2005-10-07 11:45:00,68.37,68.37,68.27,68.3,12500.0,37.098,37.098,37.0437,37.06,12500.0
2005-10-07 11:50:00,68.27,68.38,68.13,68.37,18300.0,37.0437,37.1034,36.9677,37.098,18300.0
2005-10-07 11:55:00,68.4,68.41,68.27,68.31,19000.0,37.1142,37.1197,37.0437,37.0654,19000.0
2005-10-07 12:00:00,68.31,68.35,68.23,68.32,22500.0,37.0654,37.0871,37.022,37.0708,22500.0
2005-10-07 12:05:00,68.29,68.32,68.17,68.23,19100.0,37.0546,37.0708,36.9894,37.022,19100.0
2005-10-07 12:10:00,68.24,68.34,68.19,68.2,23300.0,37.0274,37.0817,37.0003,37.0057,23300.0
2005-10-07 12:15:00,68.19,68.22,68.1,68.1,17800.0,37.0003,37.0166,36.9515,36.9515,17800.0
2005-10-07 12:20:00,68.1,68.11,68.0,68.09,26600.0,36.9515,36.9569,36.8972,36.946,26600.0
2005-10-07 12:25:00,68.09,68.11,68.09,68.11,21200.0,36.946,36.9569,36.946,36.9569,21200.0
2005-10-07 12:30:00,68.11,68.12,68.05,68.05,13600.0,36.9569,36.9623,36.9243,36.9243,13600.0
2005-10-07 12:35:00,68.02,68.02,67.95,67.95,10600.0,36.908,36.908,36.8701,36.8701,10600.0
2005-10-07 12:40:00,67.95,67.99,67.9,67.96,20100.0,36.8701,36.8918,36.8429,36.8755,20100.0
2005-10-07 12:45:00,67.95,68.01,67.95,67.98,22900.0,36.8701,36.9026,36.8701,36.8863,22900.0
2005-10-07 12:50:00,67.99,67.99,67.9,67.9,13700.0,36.8918,36.8918,36.8429,36.8429,13700.0
2005-10-07 12:55:00,67.91,67.92,67.9,67.9,13400.0,36.8484,36.8538,36.8429,36.8429,13400.0
2005-10-07 13:00:00,67.91,67.94,67.88,67.94,45200.0,36.8484,36.8646,36.8321,36.8646,45200.0
2005-10-07 13:05:00,67.94,68.05,67.94,68.05,12400.0,36.8646,36.9243,36.8646,36.9243,12400.0
2005-10-07 13:10:00,68.05,68.18,68.03,68.08,21100.0,36.9243,36.9949,36.9135,36.9406,21100.0
2005-10-07 13:15:00,68.13,68.27,68.12,68.26,30800.0,36.9677,37.0437,36.9623,37.0383,30800.0
2005-10-07 13:20:00,68.27,68.32,68.26,68.3,19900.0,37.0437,37.0708,37.0383,37.06,19900.0
2005-10-07 13:25:00,68.3,68.45,68.3,68.35,28800.0,37.06,37.1414,37.06,37.0871,28800.0
2005-10-07 13:30:00,68.35,68.35,68.28,68.29,21300.0,37.0871,37.0871,37.0491,37.0546,21300.0
2005-10-07 13:35:00,68.32,68.33,68.25,68.31,9900.0,37.0708,37.0763,37.0328,37.0654,9900.0
2005-10-07 13:40:00,68.28,68.3,68.24,68.24,3400.0,37.0491,37.06,37.0274,37.0274,3400.0
2005-10-07 13:45:00,68.25,68.3,68.25,68.28,7200.0,37.0328,37.06,37.0328,37.0491,7200.0
2005-10-07 13:50:00,68.29,68.29,68.18,68.18,22400.0,37.0546,37.0546,36.9949,36.9949,22400.0
2005-10-07 13:55:00,68.19,68.21,68.15,68.16,9300.0,37.0003,37.0111,36.9786,36.984,9300.0
2005-10-07 14:00:00,68.15,68.22,68.11,68.11,9300.0,36.9786,37.0166,36.9569,36.9569,9300.0
2005-10-07 14:05:00,68.1,68.1,67.98,68.08,25700.0,36.9515,36.9515,36.8863,36.9406,25700.0
2005-10-07 14:10:00,68.06,68.14,68.06,68.06,21400.0,36.9298,36.9732,36.9298,36.9298,21400.0
2005-10-07 14:15:00,68.06,68.12,68.01,68.05,21600.0,36.9298,36.9623,36.9026,36.9243,21600.0
2005-10-07 14:20:00,68.04,68.11,67.97,68.09,21700.0,36.9189,36.9569,36.8809,36.946,21700.0
2005-10-07 14:25:00,68.1,68.1,68.06,68.07,15400.0,36.9515,36.9515,36.9298,36.9352,15400.0
2005-10-07 14:30:00,68.1,68.17,68.08,68.08,12500.0,36.9515,36.9894,36.9406,36.9406,12500.0
2005-10-07 14:35:00,68.07,68.11,68.04,68.07,14000.0,36.9352,36.9569,36.9189,36.9352,14000.0
2005-10-07 14:40:00,68.07,68.2,68.01,68.14,15400.0,36.9352,37.0057,36.9026,36.9732,15400.0
2005-10-07 14:45:00,68.13,68.25,68.11,68.13,11300.0,36.9677,37.0328,36.9569,36.9677,11300.0
2005-10-07 14:50:00,68.13,68.16,68.0,68.07,20200.0,36.9677,36.984,36.8972,36.9352,20200.0
2005-10-07 14:55:00,68.06,68.1,68.02,68.02,73100.0,36.9298,36.9515,36.908,36.908,73100.0
2005-10-07 15:00:00,68.01,68.16,67.99,68.06,18800.0,36.9026,36.984,36.8918,36.9298,18800.0
2005-10-07 15:05:00,68.06,68.18,68.0,68.18,19300.0,36.9298,36.9949,36.8972,36.9949,19300.0
2005-10-07 15:10:00,68.19,68.22,68.11,68.11,14100.0,37.0003,37.0166,36.9569,36.9569,14100.0
2005-10-07 15:15:00,68.14,68.28,68.14,68.2,20100.0,36.9732,37.0491,36.9732,37.0057,20100.0
2005-10-07 15:20:00,68.2,68.21,68.16,68.18,15300.0,37.0057,37.0111,36.984,36.9949,15300.0
2005-10-07 15:25:00,68.15,68.16,68.04,68.1,11300.0,36.9786,36.984,36.9189,36.9515,11300.0
2005-10-07 15:30:00,68.07,68.22,68.07,68.2,14100.0,36.9352,37.0166,36.9352,37.0057,14100.0
2005-10-07 15:35:00,68.2,68.23,68.15,68.2,10400.0,37.0057,37.022,36.9786,37.0057,10400.0
2005-10-07 15:40:00,68.22,68.22,68.16,68.21,16000.0,37.0166,37.0166,36.984,37.0111,16000.0
2005-10-07 15:45:00,68.22,68.4,68.18,68.4,39600.0,37.0166,37.1142,36.9949,37.1142,39600.0
2005-10-07 15:50:00,68.42,68.53,68.4,68.41,43300.0,37.1251,37.1848,37.1142,37.1197,43300.0
2005-10-07 15:55:00,68.41,68.46,68.4,68.44,42100.0,37.1197,37.1468,37.1142,37.1359,42100.0
2005-10-10 09:30:00,68.67,68.77,68.47,68.5,31000.0,37.2607,37.315,37.1522,37.1685,31000.0
2005-10-10 09:35:00,68.5,68.63,68.45,68.48,10600.0,37.1685,37.239,37.1414,37.1576,10600.0
2005-10-10 09:40:00,68.51,68.7,68.51,68.62,11500.0,37.1739,37.277,37.1739,37.2336,11500.0
2005-10-10 09:45:00,68.62,68.7,68.48,68.7,11300.0,37.2336,37.277,37.1576,37.277,11300.0
2005-10-10 09:50:00,68.7,68.88,68.69,68.71,22000.0,37.277,37.3747,37.2716,37.2824,22000.0
2005-10-10 09:55:00,68.71,68.86,68.71,68.86,17000.0,37.2824,37.3638,37.2824,37.3638,17000.0
2005-10-10 10:00:00,68.87,68.94,68.52,68.73,27400.0,37.3693,37.4072,37.1794,37.2933,27400.0
2005-10-10 10:05:00,68.75,68.9,68.75,68.84,15500.0,37.3042,37.3855,37.3042,37.353,15500.0
2005-10-10 10:10:00,68.84,68.84,68.71,68.72,28600.0,37.353,37.353,37.2824,37.2879,28600.0
2005-10-10 10:15:00,68.72,68.86,68.72,68.86,13800.0,37.2879,37.3638,37.2879,37.3638,13800.0
2005-10-10 10:20:00,68.89,69.18,68.89,69.13,32400.0,37.3801,37.5375,37.3801,37.5103,32400.0
2005-10-10 10:25:00,69.15,69.15,69.0,69.0,15200.0,37.5212,37.5212,37.4398,37.4398,15200.0
2005-10-10 10:30:00,68.99,69.07,68.99,69.06,10000.0,37.4344,37.4778,37.4344,37.4724,10000.0
2005-10-10 10:35:00,69.05,69.06,68.95,68.96,7100.0,37.4669,37.4724,37.4127,37.4181,7100.0
2005-10-10 10:40:00,68.97,69.05,68.96,69.04,10700.0,37.4235,37.4669,37.4181,37.4615,10700.0
2005-10-10 10:45:00,69.04,69.2,68.92,68.98,28100.0,37.4615,37.5483,37.3964,37.4289,28100.0
2005-10-10 10:50:00,68.99,69.17,68.97,69.08,9600.0,37.4344,37.532,37.4235,37.4832,9600.0
2005-10-10 10:55:00,69.09,69.09,68.99,69.0,14300.0,37.4886,37.4886,37.4344,37.4398,14300.0
2005-10-10 11:00:00,69.0,69.03,68.93,68.97,59600.0,37.4398,37.4561,37.4018,37.4235,59600.0
2005-10-10 11:05:00,68.99,69.01,68.97,68.97,38100.0,37.4344,37.4452,37.4235,37.4235,38100.0
2005-10-10 11:10:00,68.95,68.97,68.9,68.94,18400.0,37.4127,37.4235,37.3855,37.4072,18400.0
2005-10-10 11:15:00,68.93,68.93,68.83,68.86,10500.0,37.4018,37.4018,37.3476,37.3638,10500.0
2005-10-10 11:20:00,68.86,68.89,68.83,68.85,8000.0,37.3638,37.3801,37.3476,37.3584,8000.0
2005-10-10 11:25:00,68.85,68.93,68.85,68.87,15000.0,37.3584,37.4018,37.3584,37.3693,15000.0
2005-10-10 11:30:00,68.9,68.9,68.59,68.6,28100.0,37.3855,37.3855,37.2173,37.2228,28100.0
2005-10-10 11:35:00,68.59,68.67,68.59,68.6,16600.0,37.2173,37.2607,37.2173,37.2228,16600.0
2005-10-10 11:40:00,68.61,68.71,68.5,68.54,32800.0,37.2282,37.2824,37.1685,37.1902,32800.0
2005-10-10 11:45:00,68.55,68.6,68.51,68.6,19200.0,37.1956,37.2228,37.1739,37.2228,19200.0
2005-10-10 11:50:00,68.61,68.64,68.53,68.57,16600.0,37.2282,37.2445,37.1848,37.2065,16600.0
2005-10-10 11:55:00,68.58,68.64,68.57,68.64,8700.0,37.2119,37.2445,37.2065,37.2445,8700.0
2005-10-10 12:00:00,68.64,68.75,68.64,68.75,20700.0,37.2445,37.3042,37.2445,37.3042,20700.0
2005-10-10 12:05:00,68.74,68.79,68.7,68.74,43300.0,37.2987,37.3259,37.277,37.2987,43300.0
2005-10-10 12:10:00,68.74,68.74,68.65,68.66,17800.0,37.2987,37.2987,37.2499,37.2553,17800.0
2005-10-10 12:15:00,68.65,68.65,68.61,68.63,13400.0,37.2499,37.2499,37.2282,37.239,13400.0
2005-10-10 12:20:00,68.63,68.8,68.63,68.7,31500.0,37.239,37.3313,37.239,37.277,31500.0
2005-10-10 12:25:00,68.69,68.7,68.63,68.68,42600.0,37.2716,37.277,37.239,37.2662,42600.0
2005-10-10 12:30:00,68.68,68.68,68.65,68.68,25100.0,37.2662,37.2662,37.2499,37.2662,25100.0
2005-10-10 12:35:00,68.68,68.72,68.68,68.7,11200.0,37.2662,37.2879,37.2662,37.277,11200.0
2005-10-10 12:40:00,68.7,68.7,68.69,68.7,24400.0,37.277,37.277,37.2716,37.277,24400.0
2005-10-10 12:45:00,68.7,68.75,68.67,68.71,31000.0,37.277,37.3042,37.2607,37.2824,31000.0
2005-10-10 12:50:00,68.71,68.86,68.71,68.8,24700.0,37.2824,37.3638,37.2824,37.3313,24700.0
2005-10-10 12:55:00,68.8,68.8,68.73,68.73,7700.0,37.3313,37.3313,37.2933,37.2933,7700.0
2005-10-10 13:00:00,68.73,68.73,68.69,68.7,48800.0,37.2933,37.2933,37.2716,37.277,48800.0
2005-10-10 13:05:00,68.72,68.74,68.7,68.74,7600.0,37.2879,37.2987,37.277,37.2987,7600.0
2005-10-10 13:10:00,68.73,68.8,68.73,68.76,9800.0,37.2933,37.3313,37.2933,37.3096,9800.0
2005-10-10 13:15:00,68.77,68.86,68.75,68.79,13300.0,37.315,37.3638,37.3042,37.3259,13300.0
2005-10-10 13:20:00,68.8,68.8,68.73,68.79,11800.0,37.3313,37.3313,37.2933,37.3259,11800.0
2005-10-10 13:25:00,68.79,68.82,68.78,68.82,7600.0,37.3259,37.3421,37.3204,37.3421,7600.0
2005-10-10 13:30:00,68.81,68.87,68.8,68.86,14300.0,37.3367,37.3693,37.3313,37.3638,14300.0
2005-10-10 13:35:00,68.88,68.97,68.88,68.94,23500.0,37.3747,37.4235,37.3747,37.4072,23500.0
2005-10-10 13:40:00,68.94,68.94,68.89,68.92,10400.0,37.4072,37.4072,37.3801,37.3964,10400.0
2005-10-10 13:45:00,68.92,69.01,68.92,68.95,49700.0,37.3964,37.4452,37.3964,37.4127,49700.0
2005-10-10 13:50:00,68.95,68.96,68.87,68.89,19100.0,37.4127,37.4181,37.3693,37.3801,19100.0
2005-10-10 13:55:00,68.9,68.92,68.88,68.91,8400.0,37.3855,37.3964,37.3747,37.391,8400.0
2005-10-10 14:00:00,68.9,68.91,68.87,68.88,7400.0,37.3855,37.391,37.3693,37.3747,7400.0
2005-10-10 14:05:00,68.88,68.91,68.86,68.87,15300.0,37.3747,37.391,37.3638,37.3693,15300.0
2005-10-10 14:10:00,68.87,68.91,68.82,68.82,14800.0,37.3693,37.391,37.3421,37.3421,14800.0
2005-10-10 14:15:00,68.82,68.84,68.75,68.75,25400.0,37.3421,37.353,37.3042,37.3042,25400.0
2005-10-10 14:20:00,68.75,68.83,68.72,68.72,26900.0,37.3042,37.3476,37.2879,37.2879,26900.0
2005-10-10 14:25:00,68.7,68.8,68.68,68.77,25500.0,37.277,37.3313,37.2662,37.315,25500.0
2005-10-10 14:30:00,68.76,68.82,68.76,68.81,13200.0,37.3096,37.3421,37.3096,37.3367,13200.0
2005-10-10 14:35:00,68.81,68.81,68.78,68.78,28000.0,37.3367,37.3367,37.3204,37.3204,28000.0
2005-10-10 14:40:00,68.78,68.78,68.71,68.75,15800.0,37.3204,37.3204,37.2824,37.3042,15800.0
2005-10-10 14:45:00,68.75,68.75,68.61,68.61,27500.0,37.3042,37.3042,37.2282,37.2282,27500.0
2005-10-10 14:50:00,68.63,68.81,68.6,68.77,28600.0,37.239,37.3367,37.2228,37.315,28600.0
2005-10-10 14:55:00,68.77,68.78,68.68,68.7,14200.0,37.315,37.3204,37.2662,37.277,14200.0
2005-10-10 15:00:00,68.7,68.82,68.7,68.77,20100.0,37.277,37.3421,37.277,37.315,20100.0
2005-10-10 15:05:00,68.76,68.89,68.74,68.82,30600.0,37.3096,37.3801,37.2987,37.3421,30600.0
2005-10-10 15:10:00,68.82,68.87,68.8,68.82,18900.0,37.3421,37.3693,37.3313,37.3421,18900.0
2005-10-10 15:15:00,68.82,68.88,68.79,68.86,16900.0,37.3421,37.3747,37.3259,37.3638,16900.0
2005-10-10 15:20:00,68.86,68.95,68.86,68.95,27400.0,37.3638,37.4127,37.3638,37.4127,27400.0
2005-10-10 15:25:00,68.96,68.99,68.86,68.87,16100.0,37.4181,37.4344,37.3638,37.3693,16100.0
2005-10-10 15:30:00,68.85,68.93,68.8,68.9,54000.0,37.3584,37.4018,37.3313,37.3855,54000.0
2005-10-10 15:35:00,68.89,68.99,68.89,68.98,44300.0,37.3801,37.4344,37.3801,37.4289,44300.0
2005-10-10 15:40:00,68.96,68.96,68.9,68.91,25900.0,37.4181,37.4181,37.3855,37.391,25900.0
2005-10-10 15:45:00,68.9,68.91,68.86,68.86,18800.0,37.3855,37.391,37.3638,37.3638,18800.0
2005-10-10 15:50:00,68.86,68.87,68.84,68.86,44400.0,37.3638,37.3693,37.353,37.3638,44400.0
2005-10-10 15:55:00,68.86,68.86,68.79,68.83,86000.0,37.3638,37.3638,37.3259,37.3476,86000.0
2005-10-11 09:30:00,68.83,69.15,68.81,69.15,58000.0,37.3476,37.5212,37.3367,37.5212,58000.0
2005-10-11 09:35:00,69.15,69.24,68.98,69.15,42100.0,37.5212,37.57,37.4289,37.5212,42100.0
2005-10-11 09:40:00,69.15,69.23,69.15,69.19,23900.0,37.5212,37.5646,37.5212,37.5429,23900.0
2005-10-11 09:45:00,69.2,69.45,69.18,69.45,40400.0,37.5483,37.684,37.5375,37.684,40400.0
2005-10-11 09:50:00,69.44,69.53,69.33,69.34,55700.0,37.6785,37.7274,37.6189,37.6243,55700.0
2005-10-11 09:55:00,69.34,69.53,69.34,69.53,34300.0,37.6243,37.7274,37.6243,37.7274,34300.0
2005-10-11 10:00:00,69.45,69.55,69.43,69.49,52300.0,37.684,37.7382,37.6731,37.7057,52300.0
2005-10-11 10:05:00,69.5,69.57,69.42,69.5,34400.0,37.7111,37.7491,37.6677,37.7111,34400.0
2005-10-11 10:10:00,69.51,69.75,69.5,69.69,52600.0,37.7165,37.8468,37.7111,37.8142,52600.0
2005-10-11 10:15:00,69.7,69.85,69.7,69.85,39500.0,37.8196,37.901,37.8196,37.901,39500.0
2005-10-11 10:20:00,69.85,69.96,69.85,69.94,50000.0,37.901,37.9607,37.901,37.9499,50000.0
2005-10-11 10:25:00,69.95,69.98,69.87,69.88,33200.0,37.9553,37.9716,37.9119,37.9173,33200.0
2005-10-11 10:30:00,69.88,69.99,69.88,69.99,40000.0,37.9173,37.977,37.9173,37.977,40000.0
2005-10-11 10:35:00,69.98,69.98,69.91,69.91,25400.0,37.9716,37.9716,37.9336,37.9336,25400.0
2005-10-11 10:40:00,69.91,69.92,69.79,69.81,32800.0,37.9336,37.939,37.8685,37.8793,32800.0
2005-10-11 10:45:00,69.79,69.85,69.79,69.82,12900.0,37.8685,37.901,37.8685,37.8847,12900.0
2005-10-11 10:50:00,69.87,69.9,69.6,69.6,51700.0,37.9119,37.9281,37.7654,37.7654,51700.0
2005-10-11 10:55:00,69.64,69.81,69.59,69.81,19100.0,37.7871,37.8793,37.7599,37.8793,19100.0
2005-10-11 11:00:00,69.76,69.76,69.69,69.72,24600.0,37.8522,37.8522,37.8142,37.8305,24600.0
2005-10-11 11:05:00,69.72,69.75,69.62,69.63,34800.0,37.8305,37.8468,37.7762,37.7816,34800.0
2005-10-11 11:10:00,69.64,69.68,69.55,69.58,27900.0,37.7871,37.8088,37.7382,37.7545,27900.0
2005-10-11 11:15:00,69.57,69.66,69.55,69.6,63000.0,37.7491,37.7979,37.7382,37.7654,63000.0
2005-10-11 11:20:00,69.58,69.61,69.57,69.61,22800.0,37.7545,37.7708,37.7491,37.7708,22800.0
2005-10-11 11:25:00,69.64,69.64,69.55,69.55,47600.0,37.7871,37.7871,37.7382,37.7382,47600.0
2005-10-11 11:30:00,69.55,69.55,69.43,69.44,28100.0,37.7382,37.7382,37.6731,37.6785,28100.0
2005-10-11 11:35:00,69.44,69.54,69.42,69.51,35600.0,37.6785,37.7328,37.6677,37.7165,35600.0
2005-10-11 11:40:00,69.5,69.6,69.49,69.51,32800.0,37.7111,37.7654,37.7057,37.7165,32800.0
2005-10-11 11:45:00,69.51,69.57,69.46,69.46,12000.0,37.7165,37.7491,37.6894,37.6894,12000.0
2005-10-11 11:50:00,69.46,69.56,69.43,69.55,8000.0,37.6894,37.7437,37.6731,37.7382,8000.0
2005-10-11 11:55:00,69.54,69.58,69.44,69.57,25100.0,37.7328,37.7545,37.6785,37.7491,25100.0
2005-10-11 12:00:00,69.58,69.6,69.56,69.58,22400.0,37.7545,37.7654,37.7437,37.7545,22400.0
2005-10-11 12:05:00,69.57,69.58,69.51,69.51,14700.0,37.7491,37.7545,37.7165,37.7165,14700.0
2005-10-11 12:10:00,69.51,69.52,69.47,69.5,23900.0,37.7165,37.722,37.6948,37.7111,23900.0
2005-10-11 12:15:00,69.51,69.53,69.46,69.46,35600.0,37.7165,37.7274,37.6894,37.6894,35600.0
2005-10-11 12:20:00,69.46,69.56,69.43,69.53,21100.0,37.6894,37.7437,37.6731,37.7274,21100.0
2005-10-11 12:25:00,69.53,69.58,69.52,69.58,10700.0,37.7274,37.7545,37.722,37.7545,10700.0
2005-10-11 12:30:00,69.58,69.6,69.55,69.58,12500.0,37.7545,37.7654,37.7382,37.7545,12500.0
2005-10-11 12:35:00,69.59,69.72,69.56,69.71,18400.0,37.7599,37.8305,37.7437,37.8251,18400.0
2005-10-11 12:40:00,69.7,69.8,69.7,69.8,9400.0,37.8196,37.8739,37.8196,37.8739,9400.0
2005-10-11 12:45:00,69.81,69.82,69.74,69.77,16100.0,37.8793,37.8847,37.8413,37.8576,16100.0
2005-10-11 12:50:00,69.78,69.78,69.73,69.77,7500.0,37.863,37.863,37.8359,37.8576,7500.0
2005-10-11 12:55:00,69.76,69.77,69.7,69.75,10500.0,37.8522,37.8576,37.8196,37.8468,10500.0
2005-10-11 13:00:00,69.76,69.79,69.7,69.75,10000.0,37.8522,37.8685,37.8196,37.8468,10000.0
2005-10-11 13:05:00,69.75,69.75,69.62,69.67,28000.0,37.8468,37.8468,37.7762,37.8033,28000.0
2005-10-11 13:10:00,69.69,69.75,69.64,69.75,17300.0,37.8142,37.8468,37.7871,37.8468,17300.0
2005-10-11 13:15:00,69.74,69.77,69.64,69.73,17400.0,37.8413,37.8576,37.7871,37.8359,17400.0
2005-10-11 13:20:00,69.75,69.75,69.62,69.63,16600.0,37.8468,37.8468,37.7762,37.7816,16600.0
2005-10-11 13:25:00,69.64,69.74,69.64,69.7,27000.0,37.7871,37.8413,37.7871,37.8196,27000.0
2005-10-11 13:30:00,69.7,69.7,69.55,69.64,13700.0,37.8196,37.8196,37.7382,37.7871,13700.0
2005-10-11 13:35:00,69.59,69.65,69.59,69.6,12600.0,37.7599,37.7925,37.7599,37.7654,12600.0
2005-10-11 13:40:00,69.58,69.6,69.46,69.6,18400.0,37.7545,37.7654,37.6894,37.7654,18400.0
2005-10-11 13:45:00,69.61,69.61,69.53,69.57,7200.0,37.7708,37.7708,37.7274,37.7491,7200.0
2005-10-11 13:50:00,69.57,69.65,69.57,69.64,33900.0,37.7491,37.7925,37.7491,37.7871,33900.0
2005-10-11 13:55:00,69.65,69.68,69.57,69.63,26600.0,37.7925,37.8088,37.7491,37.7816,26600.0
2005-10-11 14:00:00,69.63,69.63,69.48,69.53,44400.0,37.7816,37.7816,37.7003,37.7274,44400.0
2005-10-11 14:05:00,69.54,69.65,69.44,69.63,40600.0,37.7328,37.7925,37.6785,37.7816,40600.0
2005-10-11 14:10:00,69.62,69.75,69.59,69.75,84000.0,37.7762,37.8468,37.7599,37.8468,84000.0
2005-10-11 14:15:00,69.7,69.89,69.7,69.77,65300.0,37.8196,37.9227,37.8196,37.8576,65300.0
2005-10-11 14:20:00,69.75,69.79,69.69,69.76,55100.0,37.8468,37.8685,37.8142,37.8522,55100.0
2005-10-11 14:25:00,69.76,69.79,69.63,69.63,27600.0,37.8522,37.8685,37.7816,37.7816,27600.0
2005-10-11 14:30:00,69.59,69.59,69.44,69.49,25500.0,37.7599,37.7599,37.6785,37.7057,25500.0
2005-10-11 14:35:00,69.5,69.6,69.47,69.47,36500.0,37.7111,37.7654,37.6948,37.6948,36500.0
2005-10-11 14:40:00,69.47,69.47,69.3,69.34,52300.0,37.6948,37.6948,37.6026,37.6243,52300.0
2005-10-11 14:45:00,69.35,69.44,69.34,69.41,22500.0,37.6297,37.6785,37.6243,37.6623,22500.0
2005-10-11 14:50:00,69.43,69.52,69.31,69.45,49100.0,37.6731,37.722,37.608,37.684,49100.0
2005-10-11 14:55:00,69.45,69.45,69.35,69.44,39300.0,37.684,37.684,37.6297,37.6785,39300.0
2005-10-11 15:00:00,69.44,69.48,69.33,69.35,52500.0,37.6785,37.7003,37.6189,37.6297,52500.0
2005-10-11 15:05:00,69.38,69.45,69.36,69.39,46200.0,37.646,37.684,37.6351,37.6514,46200.0
2005-10-11 15:10:00,69.4,69.49,69.38,69.49,30500.0,37.6568,37.7057,37.646,37.7057,30500.0
2005-10-11 15:15:00,69.49,69.51,69.39,69.4,46800.0,37.7057,37.7165,37.6514,37.6568,46800.0
2005-10-11 15:20:00,69.4,69.47,69.19,69.19,45700.0,37.6568,37.6948,37.5429,37.5429,45700.0
2005-10-11 15:25:00,69.23,69.37,69.23,69.34,35300.0,37.5646,37.6406,37.5646,37.6243,35300.0
2005-10-11 15:30:00,69.33,69.34,69.27,69.27,35600.0,37.6189,37.6243,37.5863,37.5863,35600.0
2005-10-11 15:35:00,69.28,69.3,69.27,69.3,39200.0,37.5917,37.6026,37.5863,37.6026,39200.0
2005-10-11 15:40:00,69.3,69.39,69.3,69.37,69700.0,37.6026,37.6514,37.6026,37.6406,69700.0
2005-10-11 15:45:00,69.37,69.5,69.37,69.43,72300.0,37.6406,37.7111,37.6406,37.6731,72300.0
2005-10-11 15:50:00,69.42,69.45,69.25,69.4,79000.0,37.6677,37.684,37.5755,37.6568,79000.0
2005-10-11 15:55:00,69.4,69.42,69.37,69.39,44200.0,37.6568,37.6677,37.6406,37.6514,44200.0
2005-10-12 09:30:00,69.05,69.32,69.05,69.32,40100.0,37.4669,37.6134,37.4669,37.6134,40100.0
2005-10-12 09:35:00,69.33,69.5,69.33,69.5,33400.0,37.6189,37.7111,37.6189,37.7111,33400.0
2005-10-12 09:40:00,69.5,69.53,69.27,69.51,29500.0,37.7111,37.7274,37.5863,37.7165,29500.0
2005-10-12 09:45:00,69.52,69.7,69.5,69.57,49300.0,37.722,37.8196,37.7111,37.7491,49300.0
2005-10-12 09:50:00,69.6,69.7,69.6,69.7,28500.0,37.7654,37.8196,37.7654,37.8196,28500.0
2005-10-12 09:55:00,69.7,69.71,69.62,69.7,30400.0,37.8196,37.8251,37.7762,37.8196,30400.0
2005-10-12 10:00:00,69.71,69.8,69.7,69.72,34800.0,37.8251,37.8739,37.8196,37.8305,34800.0
2005-10-12 10:05:00,69.72,69.72,69.63,69.65,10200.0,37.8305,37.8305,37.7816,37.7925,10200.0
2005-10-12 10:10:00,69.66,69.8,69.66,69.77,17500.0,37.7979,37.8739,37.7979,37.8576,17500.0
2005-10-12 10:15:00,69.77,69.85,69.7,69.82,35900.0,37.8576,37.901,37.8196,37.8847,35900.0
2005-10-12 10:20:00,69.81,69.81,69.72,69.76,18700.0,37.8793,37.8793,37.8305,37.8522,18700.0
2005-10-12 10:25:00,69.76,69.88,69.7,69.84,43300.0,37.8522,37.9173,37.8196,37.8956,43300.0
2005-10-12 10:30:00,69.83,69.86,69.75,69.86,33000.0,37.8902,37.9064,37.8468,37.9064,33000.0
2005-10-12 10:35:00,69.83,69.89,69.77,69.84,18300.0,37.8902,37.9227,37.8576,37.8956,18300.0
2005-10-12 10:40:00,69.85,70.0,69.84,69.94,68400.0,37.901,37.9824,37.8956,37.9499,68400.0
2005-10-12 10:45:00,69.93,69.94,69.7,69.7,31500.0,37.9444,37.9499,37.8196,37.8196,31500.0
2005-10-12 10:50:00,69.71,69.72,69.5,69.57,55400.0,37.8251,37.8305,37.7111,37.7491,55400.0
2005-10-12 10:55:00,69.57,69.83,69.57,69.71,59300.0,37.7491,37.8902,37.7491,37.8251,59300.0
2005-10-12 11:00:00,69.71,69.81,69.67,69.68,32200.0,37.8251,37.8793,37.8033,37.8088,32200.0
2005-10-12 11:05:00,69.67,69.89,69.67,69.72,45900.0,37.8033,37.9227,37.8033,37.8305,45900.0
2005-10-12 11:10:00,69.73,69.95,69.7,69.77,40500.0,37.8359,37.9553,37.8196,37.8576,40500.0
2005-10-12 11:15:00,69.76,69.85,69.65,69.78,36800.0,37.8522,37.901,37.7925,37.863,36800.0
2005-10-12 11:20:00,69.78,69.87,69.7,69.72,17700.0,37.863,37.9119,37.8196,37.8305,17700.0
2005-10-12 11:25:00,69.7,69.79,69.7,69.74,18100.0,37.8196,37.8685,37.8196,37.8413,18100.0
2005-10-12 11:30:00,69.76,69.8,69.7,69.75,19400.0,37.8522,37.8739,37.8196,37.8468,19400.0
2005-10-12 11:35:00,69.72,69.72,69.66,69.71,24000.0,37.8305,37.8305,37.7979,37.8251,24000.0
2005-10-12 11:40:00,69.73,69.74,69.63,69.64,6900.0,37.8359,37.8413,37.7816,37.7871,6900.0
2005-10-12 11:45:00,69.63,69.67,69.56,69.58,24500.0,37.7816,37.8033,37.7437,37.7545,24500.0
2005-10-12 11:50:00,69.57,69.59,69.48,69.48,28400.0,37.7491,37.7599,37.7003,37.7003,28400.0
2005-10-12 11:55:00,69.48,69.48,69.37,69.4,21200.0,37.7003,37.7003,37.6406,37.6568,21200.0
2005-10-12 12:00:00,69.37,69.37,69.14,69.16,57100.0,37.6406,37.6406,37.5158,37.5266,57100.0
2005-10-12 12:05:00,69.17,69.37,69.17,69.25,35700.0,37.532,37.6406,37.532,37.5755,35700.0
2005-10-12 12:10:00,69.24,69.25,69.2,69.25,24300.0,37.57,37.5755,37.5483,37.5755,24300.0
2005-10-12 12:15:00,69.25,69.44,69.25,69.34,20500.0,37.5755,37.6785,37.5755,37.6243,20500.0
2005-10-12 12:20:00,69.34,69.34,69.16,69.19,17600.0,37.6243,37.6243,37.5266,37.5429,17600.0
2005-10-12 12:25:00,69.19,69.19,69.13,69.16,27900.0,37.5429,37.5429,37.5103,37.5266,27900.0
2005-10-12 12:30:00,69.18,69.3,69.18,69.23,20200.0,37.5375,37.6026,37.5375,37.5646,20200.0
2005-10-12 12:35:00,69.21,69.22,69.09,69.09,19900.0,37.5537,37.5592,37.4886,37.4886,19900.0
2005-10-12 12:40:00,69.08,69.09,68.98,68.98,30800.0,37.4832,37.4886,37.4289,37.4289,30800.0
2005-10-12 12:45:00,68.95,68.96,68.86,68.86,10000.0,37.4127,37.4181,37.3638,37.3638,10000.0
2005-10-12 12:50:00,68.86,68.86,68.69,68.69,47500.0,37.3638,37.3638,37.2716,37.2716,47500.0
2005-10-12 12:55:00,68.69,68.72,68.61,68.67,52000.0,37.2716,37.2879,37.2282,37.2607,52000.0
2005-10-12 13:00:00,68.67,68.68,68.6,68.65,24400.0,37.2607,37.2662,37.2228,37.2499,24400.0
2005-10-12 13:05:00,68.66,68.76,68.65,68.75,22000.0,37.2553,37.3096,37.2499,37.3042,22000.0
2005-10-12 13:10:00,68.78,68.82,68.74,68.82,32200.0,37.3204,37.3421,37.2987,37.3421,32200.0
2005-10-12 13:15:00,68.83,68.97,68.82,68.95,29500.0,37.3476,37.4235,37.3421,37.4127,29500.0
2005-10-12 13:20:00,68.97,69.05,68.89,68.89,19200.0,37.4235,37.4669,37.3801,37.3801,19200.0
2005-10-12 13:25:00,68.89,68.93,68.69,68.77,21600.0,37.3801,37.4018,37.2716,37.315,21600.0
2005-10-12 13:30:00,68.78,68.78,68.6,68.62,20000.0,37.3204,37.3204,37.2228,37.2336,20000.0
2005-10-12 13:35:00,68.63,68.74,68.61,68.72,17100.0,37.239,37.2987,37.2282,37.2879,17100.0
2005-10-12 13:40:00,68.73,68.73,68.54,68.54,23700.0,37.2933,37.2933,37.1902,37.1902,23700.0
2005-10-12 13:45:00,68.54,68.64,68.5,68.56,18100.0,37.1902,37.2445,37.1685,37.2011,18100.0
2005-10-12 13:50:00,68.54,68.58,68.48,68.53,12700.0,37.1902,37.2119,37.1576,37.1848,12700.0
2005-10-12 13:55:00,68.53,68.63,68.53,68.59,35500.0,37.1848,37.239,37.1848,37.2173,35500.0
2005-10-12 14:00:00,68.57,68.58,68.49,68.52,29500.0,37.2065,37.2119,37.1631,37.1794,29500.0
2005-10-12 14:05:00,68.53,68.54,68.47,68.47,32100.0,37.1848,37.1902,37.1522,37.1522,32100.0
2005-10-12 14:10:00,68.44,68.45,68.31,68.37,40400.0,37.1359,37.1414,37.0654,37.098,40400.0
2005-10-12 14:15:00,68.35,68.45,68.3,68.41,23400.0,37.0871,37.1414,37.06,37.1197,23400.0
2005-10-12 14:20:00,68.42,68.42,68.23,68.36,39500.0,37.1251,37.1251,37.022,37.0925,39500.0
2005-10-12 14:25:00,68.34,68.44,68.23,68.44,29700.0,37.0817,37.1359,37.022,37.1359,29700.0
2005-10-12 14:30:00,68.45,68.45,68.3,68.31,18700.0,37.1414,37.1414,37.06,37.0654,18700.0
2005-10-12 14:35:00,68.32,68.37,68.28,68.28,19500.0,37.0708,37.098,37.0491,37.0491,19500.0
2005-10-12 14:40:00,68.29,68.49,68.28,68.46,27400.0,37.0546,37.1631,37.0491,37.1468,27400.0
2005-10-12 14:45:00,68.46,68.46,68.35,68.39,12700.0,37.1468,37.1468,37.0871,37.1088,12700.0
2005-10-12 14:50:00,68.39,68.55,68.39,68.43,19300.0,37.1088,37.1956,37.1088,37.1305,19300.0
2005-10-12 14:55:00,68.42,68.49,68.37,68.38,24300.0,37.1251,37.1631,37.098,37.1034,24300.0
2005-10-12 15:00:00,68.39,68.43,68.25,68.41,39000.0,37.1088,37.1305,37.0328,37.1197,39000.0
2005-10-12 15:05:00,68.44,68.55,68.43,68.45,34500.0,37.1359,37.1956,37.1305,37.1414,34500.0
2005-10-12 15:10:00,68.45,68.48,68.43,68.43,22700.0,37.1414,37.1576,37.1305,37.1305,22700.0
2005-10-12 15:15:00,68.43,68.44,68.34,68.38,24800.0,37.1305,37.1359,37.0817,37.1034,24800.0
2005-10-12 15:20:00,68.41,68.63,68.41,68.63,33300.0,37.1197,37.239,37.1197,37.239,33300.0
2005-10-12 15:25:00,68.63,68.74,68.6,68.62,49100.0,37.239,37.2987,37.2228,37.2336,49100.0
2005-10-12 15:30:00,68.61,68.75,68.53,68.72,40300.0,37.2282,37.3042,37.1848,37.2879,40300.0
2005-10-12 15:35:00,68.71,68.74,68.58,68.62,25000.0,37.2824,37.2987,37.2119,37.2336,25000.0
2005-10-12 15:40:00,68.62,68.79,68.54,68.7,35800.0,37.2336,37.3259,37.1902,37.277,35800.0
2005-10-12 15:45:00,68.76,68.87,68.7,68.84,54900.0,37.3096,37.3693,37.277,37.353,54900.0
2005-10-12 15:50:00,68.84,68.9,68.76,68.8,39300.0,37.353,37.3855,37.3096,37.3313,39300.0
2005-10-12 15:55:00,68.81,68.82,68.72,68.72,34200.0,37.3367,37.3421,37.2879,37.2879,34200.0
2005-10-13 09:30:00,68.25,68.4,68.23,68.3,67100.0,37.0328,37.1142,37.022,37.06,67100.0
2005-10-13 09:35:00,68.29,68.39,68.25,68.28,26800.0,37.0546,37.1088,37.0328,37.0491,26800.0
2005-10-13 09:40:00,68.28,68.29,68.22,68.23,33000.0,37.0491,37.0546,37.0166,37.022,33000.0
2005-10-13 09:45:00,68.23,68.47,68.23,68.47,30600.0,37.022,37.1522,37.022,37.1522,30600.0
2005-10-13 09:50:00,68.48,68.48,68.26,68.26,68000.0,37.1576,37.1576,37.0383,37.0383,68000.0
2005-10-13 09:55:00,68.26,68.46,68.22,68.35,34500.0,37.0383,37.1468,37.0166,37.0871,34500.0
2005-10-13 10:00:00,68.35,68.36,68.2,68.21,51600.0,37.0871,37.0925,37.0057,37.0111,51600.0
2005-10-13 10:05:00,68.21,68.47,68.21,68.44,83200.0,37.0111,37.1522,37.0111,37.1359,83200.0
2005-10-13 10:10:00,68.44,68.45,68.34,68.37,57100.0,37.1359,37.1414,37.0817,37.098,57100.0
2005-10-13 10:15:00,68.35,68.36,68.22,68.32,24300.0,37.0871,37.0925,37.0166,37.0708,24300.0
2005-10-13 10:20:00,68.32,68.42,68.32,68.39,25900.0,37.0708,37.1251,37.0708,37.1088,25900.0
2005-10-13 10:25:00,68.4,68.4,68.29,68.31,16000.0,37.1142,37.1142,37.0546,37.0654,16000.0
2005-10-13 10:30:00,68.31,68.32,68.21,68.22,40100.0,37.0654,37.0708,37.0111,37.0166,40100.0
2005-10-13 10:35:00,68.22,68.45,68.22,68.43,24000.0,37.0166,37.1414,37.0166,37.1305,24000.0
2005-10-13 10:40:00,68.48,68.53,68.4,68.4,27400.0,37.1576,37.1848,37.1142,37.1142,27400.0
2005-10-13 10:45:00,68.4,68.55,68.4,68.5,19700.0,37.1142,37.1956,37.1142,37.1685,19700.0
2005-10-13 10:50:00,68.5,68.54,68.49,68.52,6100.0,37.1685,37.1902,37.1631,37.1794,6100.0
2005-10-13 10:55:00,68.52,68.53,68.44,68.44,11900.0,37.1794,37.1848,37.1359,37.1359,11900.0
2005-10-13 11:00:00,68.49,68.55,68.4,68.42,16900.0,37.1631,37.1956,37.1142,37.1251,16900.0
2005-10-13 11:05:00,68.42,68.51,68.3,68.3,22100.0,37.1251,37.1739,37.06,37.06,22100.0
2005-10-13 11:10:00,68.32,68.4,68.32,68.36,23900.0,37.0708,37.1142,37.0708,37.0925,23900.0
2005-10-13 11:15:00,68.36,68.36,68.24,68.24,50100.0,37.0925,37.0925,37.0274,37.0274,50100.0
2005-10-13 11:20:00,68.24,68.35,68.21,68.34,47400.0,37.0274,37.0871,37.0111,37.0817,47400.0
2005-10-13 11:25:00,68.38,68.38,68.27,68.27,11900.0,37.1034,37.1034,37.0437,37.0437,11900.0
2005-10-13 11:30:00,68.28,68.28,68.11,68.2,38500.0,37.0491,37.0491,36.9569,37.0057,38500.0
2005-10-13 11:35:00,68.17,68.26,68.17,68.19,14600.0,36.9894,37.0383,36.9894,37.0003,14600.0
2005-10-13 11:40:00,68.19,68.19,68.08,68.08,40700.0,37.0003,37.0003,36.9406,36.9406,40700.0
2005-10-13 11:45:00,68.07,68.15,68.0,68.06,20700.0,36.9352,36.9786,36.8972,36.9298,20700.0
2005-10-13 11:50:00,68.04,68.14,68.01,68.13,14900.0,36.9189,36.9732,36.9026,36.9677,14900.0
2005-10-13 11:55:00,68.11,68.12,67.8,67.85,45200.0,36.9569,36.9623,36.7887,36.8158,45200.0
2005-10-13 12:00:00,67.84,68.08,67.84,67.96,29400.0,36.8104,36.9406,36.8104,36.8755,29400.0
2005-10-13 12:05:00,67.96,68.04,67.94,67.95,19300.0,36.8755,36.9189,36.8646,36.8701,19300.0
2005-10-13 12:10:00,67.96,68.09,67.9,67.95,27400.0,36.8755,36.946,36.8429,36.8701,27400.0
2005-10-13 12:15:00,67.96,68.1,67.96,67.99,11800.0,36.8755,36.9515,36.8755,36.8918,11800.0
2005-10-13 12:20:00,67.99,68.02,67.85,67.9,14200.0,36.8918,36.908,36.8158,36.8429,14200.0
2005-10-13 12:25:00,67.95,68.03,67.91,68.03,20100.0,36.8701,36.9135,36.8484,36.9135,20100.0
2005-10-13 12:30:00,68.04,68.21,68.02,68.11,19300.0,36.9189,37.0111,36.908,36.9569,19300.0
2005-10-13 12:35:00,68.1,68.1,67.99,67.99,11100.0,36.9515,36.9515,36.8918,36.8918,11100.0
2005-10-13 12:40:00,67.98,68.2,67.98,68.15,52100.0,36.8863,37.0057,36.8863,36.9786,52100.0
2005-10-13 12:45:00,68.14,68.19,68.08,68.18,18400.0,36.9732,37.0003,36.9406,36.9949,18400.0
2005-10-13 12:50:00,68.18,68.22,68.07,68.15,19500.0,36.9949,37.0166,36.9352,36.9786,19500.0
2005-10-13 12:55:00,68.14,68.16,68.06,68.16,17400.0,36.9732,36.984,36.9298,36.984,17400.0
2005-10-13 13:00:00,68.16,68.2,68.05,68.05,9600.0,36.984,37.0057,36.9243,36.9243,9600.0
2005-10-13 13:05:00,68.02,68.19,68.02,68.15,8800.0,36.908,37.0003,36.908,36.9786,8800.0
2005-10-13 13:10:00,68.14,68.18,68.04,68.16,11500.0,36.9732,36.9949,36.9189,36.984,11500.0
2005-10-13 13:15:00,68.18,68.25,68.18,68.25,24400.0,36.9949,37.0328,36.9949,37.0328,24400.0
2005-10-13 13:20:00,68.25,68.27,68.2,68.2,6000.0,37.0328,37.0437,37.0057,37.0057,6000.0
2005-10-13 13:25:00,68.23,68.28,68.23,68.24,7200.0,37.022,37.0491,37.022,37.0274,7200.0
2005-10-13 13:30:00,68.24,68.26,68.12,68.13,8600.0,37.0274,37.0383,36.9623,36.9677,8600.0
2005-10-13 13:35:00,68.12,68.2,68.09,68.19,8900.0,36.9623,37.0057,36.946,37.0003,8900.0
2005-10-13 13:40:00,68.19,68.19,68.05,68.08,14400.0,37.0003,37.0003,36.9243,36.9406,14400.0
2005-10-13 13:45:00,68.06,68.15,68.0,68.12,17200.0,36.9298,36.9786,36.8972,36.9623,17200.0
2005-10-13 13:50:00,68.13,68.2,68.11,68.19,32100.0,36.9677,37.0057,36.9569,37.0003,32100.0
2005-10-13 13:55:00,68.18,68.19,68.1,68.17,13100.0,36.9949,37.0003,36.9515,36.9894,13100.0
2005-10-13 14:00:00,68.2,68.28,68.17,68.27,22500.0,37.0057,37.0491,36.9894,37.0437,22500.0
2005-10-13 14:05:00,68.27,68.36,68.22,68.26,133700.0,37.0437,37.0925,37.0166,37.0383,133700.0
2005-10-13 14:10:00,68.28,68.28,68.13,68.26,14700.0,37.0491,37.0491,36.9677,37.0383,14700.0
2005-10-13 14:15:00,68.27,68.39,68.19,68.3,21700.0,37.0437,37.1088,37.0003,37.06,21700.0
2005-10-13 14:20:00,68.3,68.67,68.23,68.58,42900.0,37.06,37.2607,37.022,37.2119,42900.0
2005-10-13 14:25:00,68.5,68.53,68.33,68.39,21300.0,37.1685,37.1848,37.0763,37.1088,21300.0
2005-10-13 14:30:00,68.37,68.5,68.37,68.48,30300.0,37.098,37.1685,37.098,37.1576,30300.0
2005-10-13 14:35:00,68.48,68.53,68.41,68.47,53500.0,37.1576,37.1848,37.1197,37.1522,53500.0
2005-10-13 14:40:00,68.45,68.5,68.27,68.3,22300.0,37.1414,37.1685,37.0437,37.06,22300.0
2005-10-13 14:45:00,68.3,68.5,68.3,68.37,30900.0,37.06,37.1685,37.06,37.098,30900.0
2005-10-13 14:50:00,68.37,68.39,68.29,68.39,10400.0,37.098,37.1088,37.0546,37.1088,10400.0
2005-10-13 14:55:00,68.37,68.38,68.25,68.33,19500.0,37.098,37.1034,37.0328,37.0763,19500.0
2005-10-13 15:00:00,68.33,68.48,68.29,68.47,31000.0,37.0763,37.1576,37.0546,37.1522,31000.0
2005-10-13 15:05:00,68.47,68.47,68.31,68.32,20700.0,37.1522,37.1522,37.0654,37.0708,20700.0
2005-10-13 15:10:00,68.35,68.35,68.16,68.17,42700.0,37.0871,37.0871,36.984,36.9894,42700.0
2005-10-13 15:15:00,68.18,68.18,68.04,68.08,23400.0,36.9949,36.9949,36.9189,36.9406,23400.0
2005-10-13 15:20:00,68.07,68.07,68.0,68.01,23300.0,36.9352,36.9352,36.8972,36.9026,23300.0
2005-10-13 15:25:00,68.02,68.08,68.0,68.08,33400.0,36.908,36.9406,36.8972,36.9406,33400.0
2005-10-13 15:30:00,68.09,68.12,68.04,68.06,33000.0,36.946,36.9623,36.9189,36.9298,33000.0
2005-10-13 15:35:00,68.06,68.1,68.02,68.04,48800.0,36.9298,36.9515,36.908,36.9189,48800.0
2005-10-13 15:40:00,68.04,68.1,67.92,67.99,32300.0,36.9189,36.9515,36.8538,36.8918,32300.0
2005-10-13 15:45:00,67.95,68.42,67.92,68.15,78000.0,36.8701,37.1251,36.8538,36.9786,78000.0
2005-10-13 15:50:00,68.15,68.21,68.15,68.19,48300.0,36.9786,37.0111,36.9786,37.0003,48300.0
2005-10-13 15:55:00,68.2,68.21,68.13,68.14,48600.0,37.0057,37.0111,36.9677,36.9732,48600.0
2005-10-14 09:30:00,68.96,68.97,68.8,68.94,104400.0,37.4181,37.4235,37.3313,37.4072,104400.0
2005-10-14 09:35:00,68.94,69.04,68.85,68.92,64600.0,37.4072,37.4615,37.3584,37.3964,64600.0
2005-10-14 09:40:00,68.89,69.05,68.89,69.02,25900.0,37.3801,37.4669,37.3801,37.4507,25900.0
2005-10-14 09:45:00,69.01,69.08,68.94,69.01,80900.0,37.4452,37.4832,37.4072,37.4452,80900.0
2005-10-14 09:50:00,69.02,69.1,68.95,69.0,43300.0,37.4507,37.4941,37.4127,37.4398,43300.0
2005-10-14 09:55:00,68.99,68.99,68.76,68.85,26400.0,37.4344,37.4344,37.3096,37.3584,26400.0
2005-10-14 10:00:00,68.86,68.92,68.83,68.86,46200.0,37.3638,37.3964,37.3476,37.3638,46200.0
2005-10-14 10:05:00,68.86,68.91,68.83,68.85,32100.0,37.3638,37.391,37.3476,37.3584,32100.0
2005-10-14 10:10:00,68.86,68.95,68.84,68.85,41100.0,37.3638,37.4127,37.353,37.3584,41100.0
2005-10-14 10:15:00,68.83,68.83,68.7,68.74,36300.0,37.3476,37.3476,37.277,37.2987,36300.0
2005-10-14 10:20:00,68.73,68.94,68.71,68.94,25400.0,37.2933,37.4072,37.2824,37.4072,25400.0
2005-10-14 10:25:00,68.95,68.99,68.88,68.88,25800.0,37.4127,37.4344,37.3747,37.3747,25800.0
2005-10-14 10:30:00,68.87,69.03,68.81,69.01,21300.0,37.3693,37.4561,37.3367,37.4452,21300.0
2005-10-14 10:35:00,69.03,69.23,69.03,69.22,40700.0,37.4561,37.5646,37.4561,37.5592,40700.0
2005-10-14 10:40:00,69.19,69.19,69.05,69.13,34200.0,37.5429,37.5429,37.4669,37.5103,34200.0
2005-10-14 10:45:00,69.15,69.26,69.13,69.24,27800.0,37.5212,37.5809,37.5103,37.57,27800.0
2005-10-14 10:50:00,69.23,69.23,69.05,69.11,101900.0,37.5646,37.5646,37.4669,37.4995,101900.0
2005-10-14 10:55:00,69.11,69.2,69.11,69.17,21900.0,37.4995,37.5483,37.4995,37.532,21900.0
2005-10-14 11:00:00,69.18,69.2,69.1,69.18,147200.0,37.5375,37.5483,37.4941,37.5375,147200.0
2005-10-14 11:05:00,69.17,69.25,69.17,69.23,49500.0,37.532,37.5755,37.532,37.5646,49500.0
2005-10-14 11:10:00,69.22,69.24,69.21,69.24,25900.0,37.5592,37.57,37.5537,37.57,25900.0
2005-10-14 11:15:00,69.24,69.43,69.23,69.4,99400.0,37.57,37.6731,37.5646,37.6568,99400.0
2005-10-14 11:20:00,69.4,69.4,69.26,69.28,44900.0,37.6568,37.6568,37.5809,37.5917,44900.0
2005-10-14 11:25:00,69.24,69.33,69.23,69.23,23100.0,37.57,37.6189,37.5646,37.5646,23100.0
2005-10-14 11:30:00,69.23,69.26,69.16,69.24,13500.0,37.5646,37.5809,37.5266,37.57,13500.0
2005-10-14 11:35:00,69.23,69.35,69.23,69.35,9900.0,37.5646,37.6297,37.5646,37.6297,9900.0
2005-10-14 11:40:00,69.34,69.35,69.28,69.32,19400.0,37.6243,37.6297,37.5917,37.6134,19400.0
2005-10-14 11:45:00,69.34,69.35,69.33,69.35,20400.0,37.6243,37.6297,37.6189,37.6297,20400.0
2005-10-14 11:50:00,69.35,69.37,69.29,69.33,18100.0,37.6297,37.6406,37.5972,37.6189,18100.0
2005-10-14 11:55:00,69.36,69.4,69.24,69.31,22000.0,37.6351,37.6568,37.57,37.608,22000.0
2005-10-14 12:00:00,69.32,69.38,69.31,69.38,18400.0,37.6134,37.646,37.608,37.646,18400.0
2005-10-14 12:05:00,69.38,69.42,69.3,69.39,38700.0,37.646,37.6677,37.6026,37.6514,38700.0
2005-10-14 12:10:00,69.39,69.47,69.38,69.44,30100.0,37.6514,37.6948,37.646,37.6785,30100.0
2005-10-14 12:15:00,69.43,69.5,69.35,69.5,31500.0,37.6731,37.7111,37.6297,37.7111,31500.0
2005-10-14 12:20:00,69.47,69.51,69.42,69.5,15700.0,37.6948,37.7165,37.6677,37.7111,15700.0
2005-10-14 12:25:00,69.51,69.58,69.5,69.53,8800.0,37.7165,37.7545,37.7111,37.7274,8800.0
2005-10-14 12:30:00,69.54,69.54,69.5,69.53,5500.0,37.7328,37.7328,37.7111,37.7274,5500.0
2005-10-14 12:35:00,69.53,69.68,69.5,69.64,11200.0,37.7274,37.8088,37.7111,37.7871,11200.0
2005-10-14 12:40:00,69.67,69.8,69.66,69.75,38400.0,37.8033,37.8739,37.7979,37.8468,38400.0
2005-10-14 12:45:00,69.74,69.74,69.62,69.65,17600.0,37.8413,37.8413,37.7762,37.7925,17600.0
2005-10-14 12:50:00,69.65,69.65,69.48,69.48,15900.0,37.7925,37.7925,37.7003,37.7003,15900.0
2005-10-14 12:55:00,69.48,69.52,69.4,69.44,35000.0,37.7003,37.722,37.6568,37.6785,35000.0
2005-10-14 13:00:00,69.42,69.49,69.42,69.48,17400.0,37.6677,37.7057,37.6677,37.7003,17400.0
2005-10-14 13:05:00,69.47,69.49,69.38,69.45,19300.0,37.6948,37.7057,37.646,37.684,19300.0
2005-10-14 13:10:00,69.45,69.54,69.44,69.5,7000.0,37.684,37.7328,37.6785,37.7111,7000.0
2005-10-14 13:15:00,69.5,69.53,69.3,69.51,17800.0,37.7111,37.7274,37.6026,37.7165,17800.0
2005-10-14 13:20:00,69.47,69.63,69.44,69.61,8400.0,37.6948,37.7816,37.6785,37.7708,8400.0
2005-10-14 13:25:00,69.59,69.69,69.51,69.61,15200.0,37.7599,37.8142,37.7165,37.7708,15200.0
2005-10-14 13:30:00,69.62,69.72,69.52,69.52,10700.0,37.7762,37.8305,37.722,37.722,10700.0
2005-10-14 13:35:00,69.53,69.61,69.53,69.6,6100.0,37.7274,37.7708,37.7274,37.7654,6100.0
2005-10-14 13:40:00,69.59,69.67,69.57,69.57,11500.0,37.7599,37.8033,37.7491,37.7491,11500.0
2005-10-14 13:45:00,69.58,69.69,69.57,69.59,23300.0,37.7545,37.8142,37.7491,37.7599,23300.0
2005-10-14 13:50:00,69.59,69.66,69.5,69.55,19400.0,37.7599,37.7979,37.7111,37.7382,19400.0
2005-10-14 13:55:00,69.57,69.68,69.54,69.61,10300.0,37.7491,37.8088,37.7328,37.7708,10300.0
2005-10-14 14:00:00,69.61,69.61,69.46,69.49,10000.0,37.7708,37.7708,37.6894,37.7057,10000.0
2005-10-14 14:05:00,69.48,69.51,69.43,69.51,19000.0,37.7003,37.7165,37.6731,37.7165,19000.0
2005-10-14 14:10:00,69.51,69.66,69.51,69.65,9300.0,37.7165,37.7979,37.7165,37.7925,9300.0
2005-10-14 14:15:00,69.65,69.65,69.51,69.53,18400.0,37.7925,37.7925,37.7165,37.7274,18400.0
2005-10-14 14:20:00,69.52,69.58,69.5,69.54,13600.0,37.722,37.7545,37.7111,37.7328,13600.0
2005-10-14 14:25:00,69.54,69.57,69.51,69.51,21200.0,37.7328,37.7491,37.7165,37.7165,21200.0
2005-10-14 14:30:00,69.5,69.53,69.47,69.53,27100.0,37.7111,37.7274,37.6948,37.7274,27100.0
2005-10-14 14:35:00,69.53,69.57,69.52,69.53,18200.0,37.7274,37.7491,37.722,37.7274,18200.0
2005-10-14 14:40:00,69.53,69.54,69.49,69.53,15800.0,37.7274,37.7328,37.7057,37.7274,15800.0
2005-10-14 14:45:00,69.52,69.58,69.52,69.56,9200.0,37.722,37.7545,37.722,37.7437,9200.0
2005-10-14 14:50:00,69.56,69.74,69.56,69.71,26000.0,37.7437,37.8413,37.7437,37.8251,26000.0
2005-10-14 14:55:00,69.7,69.73,69.66,69.7,20800.0,37.8196,37.8359,37.7979,37.8196,20800.0
2005-10-14 15:00:00,69.69,69.85,69.68,69.84,43900.0,37.8142,37.901,37.8088,37.8956,43900.0
2005-10-14 15:05:00,69.82,69.88,69.82,69.88,39200.0,37.8847,37.9173,37.8847,37.9173,39200.0
2005-10-14 15:10:00,69.89,69.91,69.86,69.9,43300.0,37.9227,37.9336,37.9064,37.9281,43300.0
2005-10-14 15:15:00,69.91,70.07,69.91,70.0,114100.0,37.9336,38.0204,37.9336,37.9824,114100.0
2005-10-14 15:20:00,70.0,70.09,70.0,70.08,35600.0,37.9824,38.0312,37.9824,38.0258,35600.0
2005-10-14 15:25:00,70.08,70.12,70.06,70.07,26900.0,38.0258,38.0475,38.015,38.0204,26900.0
2005-10-14 15:30:00,70.08,70.11,70.07,70.07,27200.0,38.0258,38.0421,38.0204,38.0204,27200.0
2005-10-14 15:35:00,70.07,70.22,70.07,70.22,58600.0,38.0204,38.1018,38.0204,38.1018,58600.0
2005-10-14 15:40:00,70.22,70.25,70.2,70.24,52600.0,38.1018,38.1181,38.0909,38.1126,52600.0
2005-10-14 15:45:00,70.25,70.25,70.19,70.19,77000.0,38.1181,38.1181,38.0855,38.0855,77000.0
2005-10-14 15:50:00,70.19,70.21,70.17,70.19,74600.0,38.0855,38.0964,38.0747,38.0855,74600.0
2005-10-14 15:55:00,70.2,70.7,70.02,70.03,142400.0,38.0909,38.3622,37.9933,37.9987,142400.0
2005-10-17 09:30:00,70.4,70.45,70.1,70.17,85400.0,38.1994,38.2266,38.0367,38.0747,85400.0
2005-10-17 09:35:00,70.18,70.5,70.18,70.5,41500.0,38.0801,38.2537,38.0801,38.2537,41500.0
2005-10-17 09:40:00,70.46,70.71,70.46,70.71,102400.0,38.232,38.3677,38.232,38.3677,102400.0
2005-10-17 09:45:00,70.71,70.96,70.7,70.74,71200.0,38.3677,38.5033,38.3622,38.3839,71200.0
2005-10-17 09:50:00,70.75,70.75,70.4,70.45,81200.0,38.3894,38.3894,38.1994,38.2266,81200.0
2005-10-17 09:55:00,70.43,70.46,70.25,70.27,38600.0,38.2157,38.232,38.1181,38.1289,38600.0
2005-10-17 10:00:00,70.27,70.45,70.25,70.44,44100.0,38.1289,38.2266,38.1181,38.2212,44100.0
2005-10-17 10:05:00,70.44,70.59,70.42,70.59,44100.0,38.2212,38.3025,38.2103,38.3025,44100.0
2005-10-17 10:10:00,70.55,70.57,70.48,70.49,29300.0,38.2808,38.2917,38.2429,38.2483,29300.0
2005-10-17 10:15:00,70.48,70.49,70.41,70.42,18100.0,38.2429,38.2483,38.2049,38.2103,18100.0
2005-10-17 10:20:00,70.43,70.49,70.33,70.33,19000.0,38.2157,38.2483,38.1615,38.1615,19000.0
2005-10-17 10:25:00,70.32,70.33,70.28,70.31,23700.0,38.156,38.1615,38.1343,38.1506,23700.0
2005-10-17 10:30:00,70.31,70.35,70.25,70.26,18500.0,38.1506,38.1723,38.1181,38.1235,18500.0
2005-10-17 10:35:00,70.26,70.3,70.21,70.25,16700.0,38.1235,38.1452,38.0964,38.1181,16700.0
2005-10-17 10:40:00,70.26,70.27,70.13,70.25,39100.0,38.1235,38.1289,38.0529,38.1181,39100.0
2005-10-17 10:45:00,70.23,70.36,70.23,70.36,20900.0,38.1072,38.1777,38.1072,38.1777,20900.0
2005-10-17 10:50:00,70.36,70.37,70.17,70.19,28800.0,38.1777,38.1832,38.0747,38.0855,28800.0
2005-10-17 10:55:00,70.2,70.27,70.17,70.17,33000.0,38.0909,38.1289,38.0747,38.0747,33000.0
2005-10-17 11:00:00,70.18,70.18,70.13,70.18,22900.0,38.0801,38.0801,38.0529,38.0801,22900.0
2005-10-17 11:05:00,70.19,70.29,70.19,70.27,25200.0,38.0855,38.1398,38.0855,38.1289,25200.0
2005-10-17 11:10:00,70.27,70.35,70.26,70.31,27900.0,38.1289,38.1723,38.1235,38.1506,27900.0
2005-10-17 11:15:00,70.31,70.41,70.31,70.38,18600.0,38.1506,38.2049,38.1506,38.1886,18600.0
2005-10-17 11:20:00,70.38,70.42,70.37,70.41,35300.0,38.1886,38.2103,38.1832,38.2049,35300.0
2005-10-17 11:25:00,70.41,70.43,70.39,70.39,18100.0,38.2049,38.2157,38.194,38.194,18100.0
2005-10-17 11:30:00,70.38,70.42,70.38,70.41,39900.0,38.1886,38.2103,38.1886,38.2049,39900.0
2005-10-17 11:35:00,70.41,70.41,70.33,70.34,32300.0,38.2049,38.2049,38.1615,38.1669,32300.0
2005-10-17 11:40:00,70.33,70.36,70.22,70.23,32700.0,38.1615,38.1777,38.1018,38.1072,32700.0
2005-10-17 11:45:00,70.23,70.29,70.2,70.29,17300.0,38.1072,38.1398,38.0909,38.1398,17300.0
2005-10-17 11:50:00,70.29,70.38,70.29,70.38,33300.0,38.1398,38.1886,38.1398,38.1886,33300.0
2005-10-17 11:55:00,70.38,70.38,70.34,70.35,3500.0,38.1886,38.1886,38.1669,38.1723,3500.0
2005-10-17 12:00:00,70.33,70.35,70.29,70.31,10900.0,38.1615,38.1723,38.1398,38.1506,10900.0
2005-10-17 12:05:00,70.31,70.32,70.22,70.23,10300.0,38.1506,38.156,38.1018,38.1072,10300.0
2005-10-17 12:10:00,70.22,70.28,70.18,70.25,16600.0,38.1018,38.1343,38.0801,38.1181,16600.0
2005-10-17 12:15:00,70.27,70.27,70.18,70.18,16100.0,38.1289,38.1289,38.0801,38.0801,16100.0
2005-10-17 12:20:00,70.19,70.23,70.18,70.19,11800.0,38.0855,38.1072,38.0801,38.0855,11800.0
2005-10-17 12:25:00,70.19,70.21,70.19,70.19,18500.0,38.0855,38.0964,38.0855,38.0855,18500.0
2005-10-17 12:30:00,70.18,70.18,70.15,70.16,9900.0,38.0801,38.0801,38.0638,38.0692,9900.0
2005-10-17 12:35:00,70.16,70.19,70.11,70.17,11000.0,38.0692,38.0855,38.0421,38.0747,11000.0
2005-10-17 12:40:00,70.16,70.16,69.9,69.9,20600.0,38.0692,38.0692,37.9281,37.9281,20600.0
2005-10-17 12:45:00,69.9,69.94,69.84,69.94,24500.0,37.9281,37.9499,37.8956,37.9499,24500.0
2005-10-17 12:50:00,69.94,69.97,69.83,69.88,9100.0,37.9499,37.9661,37.8902,37.9173,9100.0
2005-10-17 12:55:00,69.84,69.88,69.7,69.84,54200.0,37.8956,37.9173,37.8196,37.8956,54200.0
2005-10-17 13:00:00,69.87,69.87,69.61,69.67,22300.0,37.9119,37.9119,37.7708,37.8033,22300.0
2005-10-17 13:05:00,69.73,69.85,69.71,69.81,12300.0,37.8359,37.901,37.8251,37.8793,12300.0
2005-10-17 13:10:00,69.81,69.85,69.76,69.85,19700.0,37.8793,37.901,37.8522,37.901,19700.0
2005-10-17 13:15:00,69.84,69.85,69.76,69.76,8800.0,37.8956,37.901,37.8522,37.8522,8800.0
2005-10-17 13:20:00,69.77,69.93,69.76,69.93,13200.0,37.8576,37.9444,37.8522,37.9444,13200.0
2005-10-17 13:25:00,69.93,69.95,69.86,69.95,9900.0,37.9444,37.9553,37.9064,37.9553,9900.0
2005-10-17 13:30:00,69.96,69.98,69.92,69.98,16700.0,37.9607,37.9716,37.939,37.9716,16700.0
2005-10-17 13:35:00,69.98,69.98,69.89,69.89,6900.0,37.9716,37.9716,37.9227,37.9227,6900.0
2005-10-17 13:40:00,69.92,69.93,69.87,69.88,6900.0,37.939,37.9444,37.9119,37.9173,6900.0
2005-10-17 13:45:00,69.89,70.03,69.88,70.03,10500.0,37.9227,37.9987,37.9173,37.9987,10500.0
2005-10-17 13:50:00,70.04,70.07,70.01,70.05,10100.0,38.0041,38.0204,37.9878,38.0095,10100.0
2005-10-17 13:55:00,70.04,70.06,70.01,70.04,8400.0,38.0041,38.015,37.9878,38.0041,8400.0
2005-10-17 14:00:00,70.04,70.08,69.98,70.07,16500.0,38.0041,38.0258,37.9716,38.0204,16500.0
2005-10-17 14:05:00,70.08,70.12,70.05,70.05,12500.0,38.0258,38.0475,38.0095,38.0095,12500.0
2005-10-17 14:10:00,70.08,70.08,70.0,70.02,11100.0,38.0258,38.0258,37.9824,37.9933,11100.0
2005-10-17 14:15:00,70.03,70.05,70.0,70.01,13700.0,37.9987,38.0095,37.9824,37.9878,13700.0
2005-10-17 14:20:00,70.0,70.03,70.0,70.01,23200.0,37.9824,37.9987,37.9824,37.9878,23200.0
2005-10-17 14:25:00,70.01,70.02,69.98,69.98,15700.0,37.9878,37.9933,37.9716,37.9716,15700.0
2005-10-17 14:30:00,69.98,69.98,69.93,69.94,16800.0,37.9716,37.9716,37.9444,37.9499,16800.0
2005-10-17 14:35:00,69.94,70.05,69.93,70.04,9800.0,37.9499,38.0095,37.9444,38.0041,9800.0
2005-10-17 14:40:00,70.03,70.12,69.99,70.0,12700.0,37.9987,38.0475,37.977,37.9824,12700.0
2005-10-17 14:45:00,70.0,70.0,69.9,69.91,24100.0,37.9824,37.9824,37.9281,37.9336,24100.0
2005-10-17 14:50:00,69.91,70.04,69.91,70.02,17600.0,37.9336,38.0041,37.9336,37.9933,17600.0
2005-10-17 14:55:00,69.99,70.01,69.91,69.99,29200.0,37.977,37.9878,37.9336,37.977,29200.0
2005-10-17 15:00:00,70.0,70.09,69.98,70.09,11200.0,37.9824,38.0312,37.9716,38.0312,11200.0
2005-10-17 15:05:00,70.09,70.11,70.0,70.06,22800.0,38.0312,38.0421,37.9824,38.015,22800.0
2005-10-17 15:10:00,70.06,70.12,70.05,70.11,10300.0,38.015,38.0475,38.0095,38.0421,10300.0
2005-10-17 15:15:00,70.12,70.16,70.1,70.14,27800.0,38.0475,38.0692,38.0367,38.0584,27800.0
2005-10-17 15:20:00,70.14,70.2,70.14,70.17,18700.0,38.0584,38.0909,38.0584,38.0747,18700.0
2005-10-17 15:25:00,70.18,70.3,70.18,70.29,24900.0,38.0801,38.1452,38.0801,38.1398,24900.0
2005-10-17 15:30:00,70.3,70.37,70.3,70.32,20300.0,38.1452,38.1832,38.1452,38.156,20300.0
2005-10-17 15:35:00,70.31,70.44,70.3,70.38,26500.0,38.1506,38.2212,38.1452,38.1886,26500.0
2005-10-17 15:40:00,70.38,70.55,70.37,70.52,36100.0,38.1886,38.2808,38.1832,38.2646,36100.0
2005-10-17 15:45:00,70.53,70.58,70.44,70.47,95000.0,38.27,38.2971,38.2212,38.2374,95000.0
2005-10-17 15:50:00,70.47,70.51,70.42,70.42,75400.0,38.2374,38.2591,38.2103,38.2103,75400.0
2005-10-17 15:55:00,70.44,70.44,70.34,70.37,89600.0,38.2212,38.2212,38.1669,38.1832,89600.0
2005-10-18 09:30:00,70.58,70.85,70.41,70.73,50100.0,38.2971,38.4436,38.2049,38.3785,50100.0
2005-10-18 09:35:00,70.72,70.73,70.53,70.65,18200.0,38.3731,38.3785,38.27,38.3351,18200.0
2005-10-18 09:40:00,70.6,70.61,70.56,70.59,18300.0,38.308,38.3134,38.2863,38.3025,18300.0
2005-10-18 09:45:00,70.58,70.6,70.47,70.47,31400.0,38.2971,38.308,38.2374,38.2374,31400.0
2005-10-18 09:50:00,70.47,70.5,70.31,70.37,16000.0,38.2374,38.2537,38.1506,38.1832,16000.0
2005-10-18 09:55:00,70.37,70.37,70.2,70.22,131900.0,38.1832,38.1832,38.0909,38.1018,131900.0
2005-10-18 10:00:00,70.24,70.26,70.18,70.19,17800.0,38.1126,38.1235,38.0801,38.0855,17800.0
2005-10-18 10:05:00,70.2,70.35,70.19,70.34,24300.0,38.0909,38.1723,38.0855,38.1669,24300.0
2005-10-18 10:10:00,70.36,70.49,70.33,70.34,46800.0,38.1777,38.2483,38.1615,38.1669,46800.0
2005-10-18 10:15:00,70.33,70.44,70.33,70.41,18000.0,38.1615,38.2212,38.1615,38.2049,18000.0
2005-10-18 10:20:00,70.41,70.48,70.15,70.2,24000.0,38.2049,38.2429,38.0638,38.0909,24000.0
2005-10-18 10:25:00,70.21,70.3,70.11,70.11,12200.0,38.0964,38.1452,38.0421,38.0421,12200.0
2005-10-18 10:30:00,70.11,70.18,70.01,70.03,20400.0,38.0421,38.0801,37.9878,37.9987,20400.0
2005-10-18 10:35:00,70.06,70.15,70.0,70.12,21000.0,38.015,38.0638,37.9824,38.0475,21000.0
2005-10-18 10:40:00,70.13,70.21,70.07,70.12,23800.0,38.0529,38.0964,38.0204,38.0475,23800.0
2005-10-18 10:45:00,70.16,70.3,70.15,70.3,29100.0,38.0692,38.1452,38.0638,38.1452,29100.0
2005-10-18 10:50:00,70.27,70.31,70.15,70.17,24500.0,38.1289,38.1506,38.0638,38.0747,24500.0
2005-10-18 10:55:00,70.18,70.32,70.18,70.27,24800.0,38.0801,38.156,38.0801,38.1289,24800.0
2005-10-18 11:00:00,70.27,70.31,70.24,70.24,22500.0,38.1289,38.1506,38.1126,38.1126,22500.0
2005-10-18 11:05:00,70.24,70.38,70.22,70.32,43600.0,38.1126,38.1886,38.1018,38.156,43600.0
2005-10-18 11:10:00,70.29,70.32,70.19,70.22,23500.0,38.1398,38.156,38.0855,38.1018,23500.0
2005-10-18 11:15:00,70.23,70.32,70.2,70.21,24400.0,38.1072,38.156,38.0909,38.0964,24400.0
2005-10-18 11:20:00,70.21,70.34,70.21,70.29,9300.0,38.0964,38.1669,38.0964,38.1398,9300.0
2005-10-18 11:25:00,70.31,70.33,70.2,70.2,19000.0,38.1506,38.1615,38.0909,38.0909,19000.0
2005-10-18 11:30:00,70.2,70.34,70.2,70.34,12000.0,38.0909,38.1669,38.0909,38.1669,12000.0
2005-10-18 11:35:00,70.34,70.35,70.21,70.28,13200.0,38.1669,38.1723,38.0964,38.1343,13200.0
2005-10-18 11:40:00,70.24,70.33,70.22,70.33,10000.0,38.1126,38.1615,38.1018,38.1615,10000.0
2005-10-18 11:45:00,70.34,70.38,70.32,70.32,11800.0,38.1669,38.1886,38.156,38.156,11800.0
2005-10-18 11:50:00,70.33,70.39,70.33,70.39,13400.0,38.1615,38.194,38.1615,38.194,13400.0
2005-10-18 11:55:00,70.38,70.39,70.32,70.36,9700.0,38.1886,38.194,38.156,38.1777,9700.0
2005-10-18 12:00:00,70.36,70.39,70.34,70.35,10300.0,38.1777,38.194,38.1669,38.1723,10300.0
2005-10-18 12:05:00,70.36,70.48,70.36,70.46,46600.0,38.1777,38.2429,38.1777,38.232,46600.0
2005-10-18 12:10:00,70.46,70.46,70.41,70.42,10000.0,38.232,38.232,38.2049,38.2103,10000.0
2005-10-18 12:15:00,70.43,70.46,70.41,70.42,8100.0,38.2157,38.232,38.2049,38.2103,8100.0
2005-10-18 12:20:00,70.41,70.47,70.41,70.45,5200.0,38.2049,38.2374,38.2049,38.2266,5200.0
2005-10-18 12:25:00,70.46,70.49,70.38,70.38,9000.0,38.232,38.2483,38.1886,38.1886,9000.0
2005-10-18 12:30:00,70.38,70.41,70.36,70.38,7900.0,38.1886,38.2049,38.1777,38.1886,7900.0
2005-10-18 12:35:00,70.37,70.39,70.31,70.31,9200.0,38.1832,38.194,38.1506,38.1506,9200.0
2005-10-18 12:40:00,70.31,70.34,70.3,70.32,6100.0,38.1506,38.1669,38.1452,38.156,6100.0
2005-10-18 12:45:00,70.32,70.32,70.2,70.22,14500.0,38.156,38.156,38.0909,38.1018,14500.0
2005-10-18 12:50:00,70.21,70.31,70.21,70.26,11500.0,38.0964,38.1506,38.0964,38.1235,11500.0
2005-10-18 12:55:00,70.26,70.26,70.19,70.19,18700.0,38.1235,38.1235,38.0855,38.0855,18700.0
2005-10-18 13:00:00,70.2,70.21,70.17,70.17,8000.0,38.0909,38.0964,38.0747,38.0747,8000.0
2005-10-18 13:05:00,70.16,70.18,70.05,70.16,19600.0,38.0692,38.0801,38.0095,38.0692,19600.0
2005-10-18 13:10:00,70.18,70.23,70.18,70.2,5800.0,38.0801,38.1072,38.0801,38.0909,5800.0
2005-10-18 13:15:00,70.21,70.26,70.09,70.12,21000.0,38.0964,38.1235,38.0312,38.0475,21000.0
2005-10-18 13:20:00,70.11,70.13,69.98,70.1,17000.0,38.0421,38.0529,37.9716,38.0367,17000.0
2005-10-18 13:25:00,70.1,70.1,69.95,69.96,21500.0,38.0367,38.0367,37.9553,37.9607,21500.0
2005-10-18 13:30:00,69.96,69.97,69.9,69.9,45800.0,37.9607,37.9661,37.9281,37.9281,45800.0
2005-10-18 13:35:00,69.91,69.92,69.9,69.91,32800.0,37.9336,37.939,37.9281,37.9336,32800.0
2005-10-18 13:40:00,69.9,69.94,69.9,69.9,34500.0,37.9281,37.9499,37.9281,37.9281,34500.0
2005-10-18 13:45:00,69.9,69.93,69.81,69.92,38700.0,37.9281,37.9444,37.8793,37.939,38700.0
2005-10-18 13:50:00,69.92,69.97,69.88,69.89,30600.0,37.939,37.9661,37.9173,37.9227,30600.0
2005-10-18 13:55:00,69.9,69.97,69.89,69.92,7100.0,37.9281,37.9661,37.9227,37.939,7100.0
2005-10-18 14:00:00,69.91,69.91,69.84,69.9,18100.0,37.9336,37.9336,37.8956,37.9281,18100.0
2005-10-18 14:05:00,69.91,69.98,69.89,69.95,15600.0,37.9336,37.9716,37.9227,37.9553,15600.0
2005-10-18 14:10:00,69.93,69.95,69.87,69.93,21900.0,37.9444,37.9553,37.9119,37.9444,21900.0
2005-10-18 14:15:00,69.94,69.99,69.92,69.96,17200.0,37.9499,37.977,37.939,37.9607,17200.0
2005-10-18 14:20:00,69.95,69.97,69.94,69.95,5900.0,37.9553,37.9661,37.9499,37.9553,5900.0
2005-10-18 14:25:00,69.95,69.99,69.9,69.97,13100.0,37.9553,37.977,37.9281,37.9661,13100.0
2005-10-18 14:30:00,69.99,70.0,69.96,69.98,32700.0,37.977,37.9824,37.9607,37.9716,32700.0
2005-10-18 14:35:00,69.99,70.0,69.94,69.94,14700.0,37.977,37.9824,37.9499,37.9499,14700.0
2005-10-18 14:40:00,69.92,69.93,69.8,69.86,42700.0,37.939,37.9444,37.8739,37.9064,42700.0
2005-10-18 14:45:00,69.86,69.9,69.79,69.86,12700.0,37.9064,37.9281,37.8685,37.9064,12700.0
2005-10-18 14:50:00,69.86,69.87,69.78,69.79,22900.0,37.9064,37.9119,37.863,37.8685,22900.0
2005-10-18 14:55:00,69.78,69.79,69.62,69.7,38500.0,37.863,37.8685,37.7762,37.8196,38500.0
2005-10-18 15:00:00,69.69,69.72,69.51,69.7,34300.0,37.8142,37.8305,37.7165,37.8196,34300.0
2005-10-18 15:05:00,69.72,69.72,69.56,69.64,21400.0,37.8305,37.8305,37.7437,37.7871,21400.0
2005-10-18 15:10:00,69.63,69.75,69.55,69.72,32600.0,37.7816,37.8468,37.7382,37.8305,32600.0
2005-10-18 15:15:00,69.71,69.8,69.57,69.65,36300.0,37.8251,37.8739,37.7491,37.7925,36300.0
2005-10-18 15:20:00,69.65,69.8,69.64,69.8,30100.0,37.7925,37.8739,37.7871,37.8739,30100.0
2005-10-18 15:25:00,69.79,69.8,69.65,69.75,29900.0,37.8685,37.8739,37.7925,37.8468,29900.0
2005-10-18 15:30:00,69.77,69.78,69.55,69.63,46700.0,37.8576,37.863,37.7382,37.7816,46700.0
2005-10-18 15:35:00,69.63,69.64,69.41,69.47,55500.0,37.7816,37.7871,37.6623,37.6948,55500.0
2005-10-18 15:40:00,69.46,69.55,69.39,69.54,72800.0,37.6894,37.7382,37.6514,37.7328,72800.0
2005-10-18 15:45:00,69.54,69.54,69.41,69.5,50500.0,37.7328,37.7328,37.6623,37.7111,50500.0
2005-10-18 15:50:00,69.51,69.58,69.45,69.46,44000.0,37.7165,37.7545,37.684,37.6894,44000.0
2005-10-18 15:55:00,69.49,69.49,69.4,69.44,53600.0,37.7057,37.7057,37.6568,37.6785,53600.0
2005-10-19 09:30:00,69.35,69.39,69.15,69.21,39500.0,37.6297,37.6514,37.5212,37.5537,39500.0
2005-10-19 09:35:00,69.15,69.35,69.02,69.23,27200.0,37.5212,37.6297,37.4507,37.5646,27200.0
2005-10-19 09:40:00,69.24,69.26,69.13,69.19,46000.0,37.57,37.5809,37.5103,37.5429,46000.0
2005-10-19 09:45:00,69.19,69.48,69.19,69.28,16600.0,37.5429,37.7003,37.5429,37.5917,16600.0
2005-10-19 09:50:00,69.23,69.65,69.23,69.6,25000.0,37.5646,37.7925,37.5646,37.7654,25000.0
2005-10-19 09:55:00,69.63,69.74,69.5,69.65,17400.0,37.7816,37.8413,37.7111,37.7925,17400.0
2005-10-19 10:00:00,69.64,69.69,69.53,69.69,16700.0,37.7871,37.8142,37.7274,37.8142,16700.0
2005-10-19 10:05:00,69.6,69.79,69.6,69.79,23400.0,37.7654,37.8685,37.7654,37.8685,23400.0
2005-10-19 10:10:00,69.8,69.85,69.68,69.71,33100.0,37.8739,37.901,37.8088,37.8251,33100.0
2005-10-19 10:15:00,69.72,69.84,69.72,69.84,30800.0,37.8305,37.8956,37.8305,37.8956,30800.0
2005-10-19 10:20:00,69.84,69.85,69.54,69.54,51100.0,37.8956,37.901,37.7328,37.7328,51100.0
2005-10-19 10:25:00,69.52,69.55,69.4,69.41,38500.0,37.722,37.7382,37.6568,37.6623,38500.0
2005-10-19 10:30:00,69.41,69.71,69.41,69.69,26700.0,37.6623,37.8251,37.6623,37.8142,26700.0
2005-10-19 10:35:00,69.69,69.89,69.67,69.89,35200.0,37.8142,37.9227,37.8033,37.9227,35200.0
2005-10-19 10:40:00,69.89,70.12,69.86,70.12,37000.0,37.9227,38.0475,37.9064,38.0475,37000.0
2005-10-19 10:45:00,70.14,70.2,70.05,70.12,34700.0,38.0584,38.0909,38.0095,38.0475,34700.0
2005-10-19 10:50:00,70.12,70.19,70.11,70.15,18900.0,38.0475,38.0855,38.0421,38.0638,18900.0
2005-10-19 10:55:00,70.16,70.2,70.14,70.19,17800.0,38.0692,38.0909,38.0584,38.0855,17800.0
2005-10-19 11:00:00,70.18,70.25,70.14,70.22,24900.0,38.0801,38.1181,38.0584,38.1018,24900.0
2005-10-19 11:05:00,70.24,70.25,70.02,70.02,30200.0,38.1126,38.1181,37.9933,37.9933,30200.0
2005-10-19 11:10:00,70.03,70.09,70.01,70.01,19500.0,37.9987,38.0312,37.9878,37.9878,19500.0
2005-10-19 11:15:00,70.01,70.03,69.9,69.91,21600.0,37.9878,37.9987,37.9281,37.9336,21600.0
2005-10-19 11:20:00,69.89,69.95,69.79,69.79,17400.0,37.9227,37.9553,37.8685,37.8685,17400.0
2005-10-19 11:25:00,69.79,69.85,69.7,69.79,25300.0,37.8685,37.901,37.8196,37.8685,25300.0
2005-10-19 11:30:00,69.78,69.83,69.7,69.79,16300.0,37.863,37.8902,37.8196,37.8685,16300.0
2005-10-19 11:35:00,69.76,69.77,69.66,69.67,9900.0,37.8522,37.8576,37.7979,37.8033,9900.0
2005-10-19 11:40:00,69.66,69.67,69.6,69.64,18500.0,37.7979,37.8033,37.7654,37.7871,18500.0
2005-10-19 11:45:00,69.65,69.7,69.63,69.7,10200.0,37.7925,37.8196,37.7816,37.8196,10200.0
2005-10-19 11:50:00,69.68,69.69,69.64,69.64,26600.0,37.8088,37.8142,37.7871,37.7871,26600.0
2005-10-19 11:55:00,69.63,69.67,69.59,69.61,27400.0,37.7816,37.8033,37.7599,37.7708,27400.0
2005-10-19 12:00:00,69.61,69.63,69.58,69.6,17200.0,37.7708,37.7816,37.7545,37.7654,17200.0
2005-10-19 12:05:00,69.6,69.72,69.6,69.64,25700.0,37.7654,37.8305,37.7654,37.7871,25700.0
2005-10-19 12:10:00,69.63,69.71,69.61,69.62,18200.0,37.7816,37.8251,37.7708,37.7762,18200.0
2005-10-19 12:15:00,69.62,69.69,69.62,69.65,19600.0,37.7762,37.8142,37.7762,37.7925,19600.0
2005-10-19 12:20:00,69.66,69.75,69.65,69.68,16500.0,37.7979,37.8468,37.7925,37.8088,16500.0
2005-10-19 12:25:00,69.68,69.83,69.66,69.69,20800.0,37.8088,37.8902,37.7979,37.8142,20800.0
2005-10-19 12:30:00,69.69,69.87,69.66,69.83,21400.0,37.8142,37.9119,37.7979,37.8902,21400.0
2005-10-19 12:35:00,69.84,69.88,69.71,69.74,18900.0,37.8956,37.9173,37.8251,37.8413,18900.0
2005-10-19 12:40:00,69.75,69.75,69.66,69.67,14400.0,37.8468,37.8468,37.7979,37.8033,14400.0
2005-10-19 12:45:00,69.68,69.71,69.54,69.6,19800.0,37.8088,37.8251,37.7328,37.7654,19800.0
2005-10-19 12:50:00,69.59,69.66,69.47,69.55,13300.0,37.7599,37.7979,37.6948,37.7382,13300.0
2005-10-19 12:55:00,69.55,69.66,69.55,69.64,14500.0,37.7382,37.7979,37.7382,37.7871,14500.0
2005-10-19 13:00:00,69.63,69.63,69.51,69.55,8600.0,37.7816,37.7816,37.7165,37.7382,8600.0
2005-10-19 13:05:00,69.54,69.54,69.4,69.4,17700.0,37.7328,37.7328,37.6568,37.6568,17700.0
2005-10-19 13:10:00,69.4,69.41,69.26,69.28,27200.0,37.6568,37.6623,37.5809,37.5917,27200.0
2005-10-19 13:15:00,69.28,69.46,69.28,69.37,48100.0,37.5917,37.6894,37.5917,37.6406,48100.0
2005-10-19 13:20:00,69.35,69.48,69.35,69.42,18000.0,37.6297,37.7003,37.6297,37.6677,18000.0
2005-10-19 13:25:00,69.41,69.41,69.26,69.31,16600.0,37.6623,37.6623,37.5809,37.608,16600.0
2005-10-19 13:30:00,69.29,69.43,69.29,69.35,21200.0,37.5972,37.6731,37.5972,37.6297,21200.0
2005-10-19 13:35:00,69.36,69.39,69.34,69.36,18900.0,37.6351,37.6514,37.6243,37.6351,18900.0
2005-10-19 13:40:00,69.34,69.38,69.3,69.36,24300.0,37.6243,37.646,37.6026,37.6351,24300.0
2005-10-19 13:45:00,69.37,69.52,69.37,69.5,29100.0,37.6406,37.722,37.6406,37.7111,29100.0
2005-10-19 13:50:00,69.5,69.54,69.48,69.52,7900.0,37.7111,37.7328,37.7003,37.722,7900.0
2005-10-19 13:55:00,69.52,69.6,69.52,69.6,12900.0,37.722,37.7654,37.722,37.7654,12900.0
2005-10-19 14:00:00,69.6,69.76,69.53,69.66,33500.0,37.7654,37.8522,37.7274,37.7979,33500.0
2005-10-19 14:05:00,69.66,69.75,69.6,69.64,19000.0,37.7979,37.8468,37.7654,37.7871,19000.0
2005-10-19 14:10:00,69.6,69.8,69.56,69.73,26500.0,37.7654,37.8739,37.7437,37.8359,26500.0
2005-10-19 14:15:00,69.72,69.74,69.69,69.73,18300.0,37.8305,37.8413,37.8142,37.8359,18300.0
2005-10-19 14:20:00,69.73,69.74,69.68,69.71,13300.0,37.8359,37.8413,37.8088,37.8251,13300.0
2005-10-19 14:25:00,69.73,70.0,69.72,69.99,28300.0,37.8359,37.9824,37.8305,37.977,28300.0
2005-10-19 14:30:00,70.0,70.11,70.0,70.02,31200.0,37.9824,38.0421,37.9824,37.9933,31200.0
2005-10-19 14:35:00,70.01,70.15,70.01,70.13,26900.0,37.9878,38.0638,37.9878,38.0529,26900.0
2005-10-19 14:40:00,70.11,70.17,70.03,70.12,25600.0,38.0421,38.0747,37.9987,38.0475,25600.0
2005-10-19 14:45:00,70.12,70.17,70.11,70.17,33600.0,38.0475,38.0747,38.0421,38.0747,33600.0
2005-10-19 14:50:00,70.19,70.24,70.18,70.18,35400.0,38.0855,38.1126,38.0801,38.0801,35400.0
2005-10-19 14:55:00,70.18,70.27,70.17,70.23,67400.0,38.0801,38.1289,38.0747,38.1072,67400.0
2005-10-19 15:00:00,70.25,70.45,70.24,70.44,43300.0,38.1181,38.2266,38.1126,38.2212,43300.0
2005-10-19 15:05:00,70.44,70.53,70.44,70.51,46100.0,38.2212,38.27,38.2212,38.2591,46100.0
2005-10-19 15:10:00,70.52,70.74,70.5,70.74,51700.0,38.2646,38.3839,38.2537,38.3839,51700.0
2005-10-19 15:15:00,70.73,70.83,70.71,70.72,51000.0,38.3785,38.4328,38.3677,38.3731,51000.0
2005-10-19 15:20:00,70.72,70.89,70.71,70.86,53600.0,38.3731,38.4653,38.3677,38.449,53600.0
2005-10-19 15:25:00,70.85,70.9,70.8,70.87,52700.0,38.4436,38.4708,38.4165,38.4545,52700.0
2005-10-19 15:30:00,70.88,71.0,70.88,71.0,67200.0,38.4599,38.525,38.4599,38.525,67200.0
2005-10-19 15:35:00,71.0,71.03,70.81,71.02,59400.0,38.525,38.5413,38.4219,38.5359,59400.0
2005-10-19 15:40:00,71.03,71.19,71.03,71.17,55300.0,38.5413,38.6281,38.5413,38.6173,55300.0
2005-10-19 15:45:00,71.19,71.25,71.02,71.02,87600.0,38.6281,38.6607,38.5359,38.5359,87600.0
2005-10-19 15:50:00,71.06,71.15,70.81,70.86,102700.0,38.5576,38.6064,38.4219,38.449,102700.0
2005-10-19 15:55:00,70.86,70.87,70.64,70.78,148400.0,38.449,38.4545,38.3297,38.4056,148400.0
2005-10-20 09:30:00,72.0,72.36,71.95,72.25,178300.0,39.0676,39.263,39.0405,39.2033,178300.0
2005-10-20 09:35:00,72.27,72.65,72.25,72.65,167200.0,39.2141,39.4203,39.2033,39.4203,167200.0
2005-10-20 09:40:00,72.65,72.7,72.5,72.5,104400.0,39.4203,39.4474,39.3389,39.3389,104400.0
2005-10-20 09:45:00,72.5,72.52,72.3,72.3,99100.0,39.3389,39.3498,39.2304,39.2304,99100.0
2005-10-20 09:50:00,72.29,72.4,72.1,72.13,84400.0,39.225,39.2847,39.1219,39.1382,84400.0
2005-10-20 09:55:00,72.14,72.24,72.09,72.1,52600.0,39.1436,39.1978,39.1165,39.1219,52600.0
2005-10-20 10:00:00,72.1,72.1,71.34,71.39,98800.0,39.1219,39.1219,38.7095,38.7366,98800.0
2005-10-20 10:05:00,71.38,71.57,71.1,71.12,181500.0,38.7312,38.8343,38.5793,38.5901,181500.0
2005-10-20 10:10:00,71.1,71.33,71.02,71.33,64100.0,38.5793,38.7041,38.5359,38.7041,64100.0
2005-10-20 10:15:00,71.33,71.64,71.3,71.64,57700.0,38.7041,38.8723,38.6878,38.8723,57700.0
2005-10-20 10:20:00,71.75,71.9,71.6,71.74,90500.0,38.932,39.0134,38.8506,38.9265,90500.0
2005-10-20 10:25:00,71.71,71.78,71.6,71.66,29000.0,38.9103,38.9482,38.8506,38.8831,29000.0
2005-10-20 10:30:00,71.67,71.94,71.67,71.93,46400.0,38.8886,39.0351,38.8886,39.0296,46400.0
2005-10-20 10:35:00,71.93,72.09,71.84,72.05,76300.0,39.0296,39.1165,38.9808,39.0947,76300.0
2005-10-20 10:40:00,72.05,72.09,71.76,71.78,55500.0,39.0947,39.1165,38.9374,38.9482,55500.0
2005-10-20 10:45:00,71.79,71.84,71.67,71.76,35400.0,38.9537,38.9808,38.8886,38.9374,35400.0
2005-10-20 10:50:00,71.86,71.95,71.84,71.94,42600.0,38.9917,39.0405,38.9808,39.0351,42600.0
2005-10-20 10:55:00,71.93,71.93,71.81,71.85,16900.0,39.0296,39.0296,38.9645,38.9862,16900.0
2005-10-20 11:00:00,71.84,71.85,71.74,71.75,22700.0,38.9808,38.9862,38.9265,38.932,22700.0
2005-10-20 11:05:00,71.73,71.85,71.73,71.84,140800.0,38.9211,38.9862,38.9211,38.9808,140800.0
2005-10-20 11:10:00,71.85,71.91,71.84,71.91,36100.0,38.9862,39.0188,38.9808,39.0188,36100.0
2005-10-20 11:15:00,71.91,72.1,71.86,72.07,74900.0,39.0188,39.1219,38.9917,39.1056,74900.0
2005-10-20 11:20:00,72.0,72.1,72.0,72.1,45500.0,39.0676,39.1219,39.0676,39.1219,45500.0
2005-10-20 11:25:00,72.1,72.19,72.04,72.17,40600.0,39.1219,39.1707,39.0893,39.1599,40600.0
2005-10-20 11:30:00,72.16,72.21,72.08,72.1,26500.0,39.1544,39.1816,39.111,39.1219,26500.0
2005-10-20 11:35:00,72.1,72.25,72.1,72.22,44200.0,39.1219,39.2033,39.1219,39.187,44200.0
2005-10-20 11:40:00,72.22,72.28,72.2,72.27,26500.0,39.187,39.2195,39.1761,39.2141,26500.0
2005-10-20 11:45:00,72.27,72.29,72.25,72.25,27000.0,39.2141,39.225,39.2033,39.2033,27000.0
2005-10-20 11:50:00,72.25,72.25,72.16,72.16,36000.0,39.2033,39.2033,39.1544,39.1544,36000.0
2005-10-20 11:55:00,72.15,72.22,72.08,72.18,24000.0,39.149,39.187,39.111,39.1653,24000.0
2005-10-20 12:00:00,72.19,72.29,72.0,72.07,95000.0,39.1707,39.225,39.0676,39.1056,95000.0
2005-10-20 12:05:00,72.07,72.15,72.04,72.05,21500.0,39.1056,39.149,39.0893,39.0947,21500.0
2005-10-20 12:10:00,72.03,72.12,71.94,72.0,51900.0,39.0839,39.1327,39.0351,39.0676,51900.0
2005-10-20 12:15:00,72.0,72.04,71.97,72.03,19600.0,39.0676,39.0893,39.0513,39.0839,19600.0
2005-10-20 12:20:00,72.02,72.09,71.99,72.0,43200.0,39.0785,39.1165,39.0622,39.0676,43200.0
2005-10-20 12:25:00,72.01,72.08,72.0,72.04,25800.0,39.073,39.111,39.0676,39.0893,25800.0
2005-10-20 12:30:00,72.02,72.13,72.0,72.13,24500.0,39.0785,39.1382,39.0676,39.1382,24500.0
2005-10-20 12:35:00,72.12,72.14,72.04,72.04,16200.0,39.1327,39.1436,39.0893,39.0893,16200.0
2005-10-20 12:40:00,72.07,72.2,72.04,72.2,24800.0,39.1056,39.1761,39.0893,39.1761,24800.0
2005-10-20 12:45:00,72.21,72.4,72.21,72.34,52900.0,39.1816,39.2847,39.1816,39.2521,52900.0
2005-10-20 12:50:00,72.32,72.34,72.27,72.28,18100.0,39.2413,39.2521,39.2141,39.2195,18100.0
2005-10-20 12:55:00,72.28,72.39,72.28,72.3,15200.0,39.2195,39.2792,39.2195,39.2304,15200.0
2005-10-20 13:00:00,72.31,72.31,72.18,72.25,40500.0,39.2358,39.2358,39.1653,39.2033,40500.0
2005-10-20 13:05:00,72.25,72.46,72.25,72.43,35900.0,39.2033,39.3172,39.2033,39.3009,35900.0
2005-10-20 13:10:00,72.42,72.42,72.32,72.32,17800.0,39.2955,39.2955,39.2413,39.2413,17800.0
2005-10-20 13:15:00,72.3,72.38,72.27,72.38,30400.0,39.2304,39.2738,39.2141,39.2738,30400.0
2005-10-20 13:20:00,72.38,72.49,72.36,72.48,20100.0,39.2738,39.3335,39.263,39.3281,20100.0
2005-10-20 13:25:00,72.48,72.49,72.32,72.33,26300.0,39.3281,39.3335,39.2413,39.2467,26300.0
2005-10-20 13:30:00,72.33,72.34,72.22,72.27,25500.0,39.2467,39.2521,39.187,39.2141,25500.0
2005-10-20 13:35:00,72.27,72.4,72.24,72.27,31900.0,39.2141,39.2847,39.1978,39.2141,31900.0
2005-10-20 13:40:00,72.27,72.3,72.18,72.29,35600.0,39.2141,39.2304,39.1653,39.225,35600.0
2005-10-20 13:45:00,72.29,72.37,72.25,72.35,28700.0,39.225,39.2684,39.2033,39.2575,28700.0
2005-10-20 13:50:00,72.35,72.48,72.28,72.46,31500.0,39.2575,39.3281,39.2195,39.3172,31500.0
2005-10-20 13:55:00,72.45,72.48,72.43,72.48,13300.0,39.3118,39.3281,39.3009,39.3281,13300.0
2005-10-20 14:00:00,72.44,72.48,72.4,72.46,27800.0,39.3064,39.3281,39.2847,39.3172,27800.0
2005-10-20 14:05:00,72.48,72.5,72.43,72.5,36500.0,39.3281,39.3389,39.3009,39.3389,36500.0
2005-10-20 14:10:00,72.51,72.55,72.46,72.47,32300.0,39.3443,39.3661,39.3172,39.3226,32300.0
2005-10-20 14:15:00,72.46,72.46,72.4,72.41,35900.0,39.3172,39.3172,39.2847,39.2901,35900.0
2005-10-20 14:20:00,72.41,72.5,72.33,72.33,49700.0,39.2901,39.3389,39.2467,39.2467,49700.0
2005-10-20 14:25:00,72.3,72.4,72.28,72.34,70300.0,39.2304,39.2847,39.2195,39.2521,70300.0
2005-10-20 14:30:00,72.34,72.42,72.3,72.36,41100.0,39.2521,39.2955,39.2304,39.263,41100.0
2005-10-20 14:35:00,72.35,72.36,72.27,72.31,31300.0,39.2575,39.263,39.2141,39.2358,31300.0
2005-10-20 14:40:00,72.32,72.37,72.29,72.34,27700.0,39.2413,39.2684,39.225,39.2521,27700.0
2005-10-20 14:45:00,72.34,72.34,72.28,72.28,21400.0,39.2521,39.2521,39.2195,39.2195,21400.0
2005-10-20 14:50:00,72.27,72.39,72.26,72.36,28900.0,39.2141,39.2792,39.2087,39.263,28900.0
2005-10-20 14:55:00,72.37,72.38,72.3,72.31,18600.0,39.2684,39.2738,39.2304,39.2358,18600.0
2005-10-20 15:00:00,72.31,72.37,72.28,72.33,12100.0,39.2358,39.2684,39.2195,39.2467,12100.0
2005-10-20 15:05:00,72.33,72.35,72.29,72.34,25200.0,39.2467,39.2575,39.225,39.2521,25200.0
2005-10-20 15:10:00,72.35,72.35,72.1,72.1,63000.0,39.2575,39.2575,39.1219,39.1219,63000.0
2005-10-20 15:15:00,72.1,72.18,72.07,72.11,54000.0,39.1219,39.1653,39.1056,39.1273,54000.0
2005-10-20 15:20:00,72.02,72.02,71.78,71.95,81400.0,39.0785,39.0785,38.9482,39.0405,81400.0
2005-10-20 15:25:00,71.92,71.92,71.55,71.64,104300.0,39.0242,39.0242,38.8234,38.8723,104300.0
2005-10-20 15:30:00,71.73,72.13,71.65,72.01,50900.0,38.9211,39.1382,38.8777,39.073,50900.0
2005-10-20 15:35:00,72.06,72.35,72.0,72.22,103500.0,39.1002,39.2575,39.0676,39.187,103500.0
2005-10-20 15:40:00,72.23,72.23,72.06,72.1,98500.0,39.1924,39.1924,39.1002,39.1219,98500.0
2005-10-20 15:45:00,72.11,72.22,72.06,72.12,110700.0,39.1273,39.187,39.1002,39.1327,110700.0
2005-10-20 15:50:00,72.18,72.26,72.1,72.26,98600.0,39.1653,39.2087,39.1219,39.2087,98600.0
2005-10-20 15:55:00,72.25,72.48,72.25,72.43,166300.0,39.2033,39.3281,39.2033,39.3009,166300.0
2005-10-21 09:30:00,73.0,73.01,72.85,72.94,396000.0,39.6102,39.6157,39.5288,39.5777,396000.0
2005-10-21 09:35:00,73.0,73.1,72.9,72.91,88100.0,39.6102,39.6645,39.556,39.5614,88100.0
2005-10-21 09:40:00,72.91,72.95,72.9,72.94,77400.0,39.5614,39.5831,39.556,39.5777,77400.0
2005-10-21 09:45:00,72.94,73.08,72.92,73.08,75400.0,39.5777,39.6536,39.5668,39.6536,75400.0
2005-10-21 09:50:00,73.08,73.08,72.81,72.87,83000.0,39.6536,39.6536,39.5071,39.5397,83000.0
2005-10-21 09:55:00,72.88,73.03,72.87,73.0,105100.0,39.5451,39.6265,39.5397,39.6102,105100.0
2005-10-21 10:00:00,73.0,73.05,72.86,72.89,93700.0,39.6102,39.6374,39.5343,39.5505,93700.0
2005-10-21 10:05:00,72.89,72.98,72.75,72.8,35000.0,39.5505,39.5994,39.4746,39.5017,35000.0
2005-10-21 10:10:00,72.81,73.14,72.81,73.14,74800.0,39.5071,39.6862,39.5071,39.6862,74800.0
2005-10-21 10:15:00,73.15,73.15,73.05,73.09,85000.0,39.6916,39.6916,39.6374,39.6591,85000.0
2005-10-21 10:20:00,73.09,73.12,73.09,73.1,46800.0,39.6591,39.6753,39.6591,39.6645,46800.0
2005-10-21 10:25:00,73.1,73.19,73.08,73.13,56000.0,39.6645,39.7133,39.6536,39.6808,56000.0
2005-10-21 10:30:00,73.16,73.17,73.11,73.13,24100.0,39.697,39.7025,39.6699,39.6808,24100.0
2005-10-21 10:35:00,73.13,73.13,72.96,72.97,101700.0,39.6808,39.6808,39.5885,39.5939,101700.0
2005-10-21 10:40:00,72.97,73.0,72.9,73.0,22300.0,39.5939,39.6102,39.556,39.6102,22300.0
2005-10-21 10:45:00,72.99,73.1,72.91,73.1,57500.0,39.6048,39.6645,39.5614,39.6645,57500.0
2005-10-21 10:50:00,73.1,73.15,73.09,73.13,30500.0,39.6645,39.6916,39.6591,39.6808,30500.0
2005-10-21 10:55:00,73.14,73.14,73.06,73.09,43400.0,39.6862,39.6862,39.6428,39.6591,43400.0
2005-10-21 11:00:00,73.09,73.26,73.09,73.16,65600.0,39.6591,39.7513,39.6591,39.697,65600.0
2005-10-21 11:05:00,73.17,73.42,73.16,73.4,35900.0,39.7025,39.8381,39.697,39.8273,35900.0
2005-10-21 11:10:00,73.41,73.45,73.2,73.2,30100.0,39.8327,39.8544,39.7187,39.7187,30100.0
2005-10-21 11:15:00,73.21,73.23,73.14,73.21,43200.0,39.7242,39.735,39.6862,39.7242,43200.0
2005-10-21 11:20:00,73.19,73.25,73.18,73.24,59800.0,39.7133,39.7459,39.7079,39.7405,59800.0
2005-10-21 11:25:00,73.25,73.25,73.15,73.19,39100.0,39.7459,39.7459,39.6916,39.7133,39100.0
2005-10-21 11:30:00,73.17,73.17,73.13,73.13,16300.0,39.7025,39.7025,39.6808,39.6808,16300.0
2005-10-21 11:35:00,73.12,73.17,73.1,73.15,51500.0,39.6753,39.7025,39.6645,39.6916,51500.0
2005-10-21 11:40:00,73.16,73.25,73.09,73.17,46300.0,39.697,39.7459,39.6591,39.7025,46300.0
2005-10-21 11:45:00,73.15,73.18,73.1,73.12,19300.0,39.6916,39.7079,39.6645,39.6753,19300.0
2005-10-21 11:50:00,73.11,73.14,73.07,73.14,34300.0,39.6699,39.6862,39.6482,39.6862,34300.0
2005-10-21 11:55:00,73.12,73.12,73.02,73.02,111600.0,39.6753,39.6753,39.6211,39.6211,111600.0
2005-10-21 12:00:00,73.02,73.04,72.85,72.85,75600.0,39.6211,39.6319,39.5288,39.5288,75600.0
2005-10-21 12:05:00,72.85,72.89,72.8,72.85,39500.0,39.5288,39.5505,39.5017,39.5288,39500.0
2005-10-21 12:10:00,72.85,73.03,72.81,72.96,156800.0,39.5288,39.6265,39.5071,39.5885,156800.0
2005-10-21 12:15:00,72.95,72.95,72.8,72.8,90000.0,39.5831,39.5831,39.5017,39.5017,90000.0
2005-10-21 12:20:00,72.77,72.82,72.74,72.82,46500.0,39.4854,39.5126,39.4691,39.5126,46500.0
2005-10-21 12:25:00,72.82,72.91,72.79,72.85,33500.0,39.5126,39.5614,39.4963,39.5288,33500.0
2005-10-21 12:30:00,72.85,72.97,72.83,72.96,24000.0,39.5288,39.5939,39.518,39.5885,24000.0
2005-10-21 12:35:00,72.95,72.96,72.86,72.9,50700.0,39.5831,39.5885,39.5343,39.556,50700.0
2005-10-21 12:40:00,72.89,72.92,72.8,72.87,27700.0,39.5505,39.5668,39.5017,39.5397,27700.0
2005-10-21 12:45:00,72.88,72.9,72.82,72.89,24600.0,39.5451,39.556,39.5126,39.5505,24600.0
2005-10-21 12:50:00,72.89,73.02,72.89,72.98,70200.0,39.5505,39.6211,39.5505,39.5994,70200.0
2005-10-21 12:55:00,73.01,73.01,72.88,72.94,27300.0,39.6157,39.6157,39.5451,39.5777,27300.0
2005-10-21 13:00:00,72.97,73.0,72.88,72.9,46000.0,39.5939,39.6102,39.5451,39.556,46000.0
2005-10-21 13:05:00,72.9,72.91,72.82,72.85,12500.0,39.556,39.5614,39.5126,39.5288,12500.0
2005-10-21 13:10:00,72.85,72.9,72.83,72.9,10400.0,39.5288,39.556,39.518,39.556,10400.0
2005-10-21 13:15:00,72.9,72.99,72.9,72.94,17000.0,39.556,39.6048,39.556,39.5777,17000.0
2005-10-21 13:20:00,72.96,73.0,72.96,72.98,17600.0,39.5885,39.6102,39.5885,39.5994,17600.0
2005-10-21 13:25:00,72.97,72.97,72.95,72.96,11200.0,39.5939,39.5939,39.5831,39.5885,11200.0
2005-10-21 13:30:00,72.96,73.05,72.96,72.97,45800.0,39.5885,39.6374,39.5885,39.5939,45800.0
2005-10-21 13:35:00,72.95,72.96,72.85,72.9,17500.0,39.5831,39.5885,39.5288,39.556,17500.0
2005-10-21 13:40:00,72.89,72.89,72.79,72.83,52700.0,39.5505,39.5505,39.4963,39.518,52700.0
2005-10-21 13:45:00,72.86,72.91,72.85,72.85,51700.0,39.5343,39.5614,39.5288,39.5288,51700.0
2005-10-21 13:50:00,72.84,72.86,72.7,72.86,46200.0,39.5234,39.5343,39.4474,39.5343,46200.0
2005-10-21 13:55:00,72.86,72.94,72.86,72.94,14200.0,39.5343,39.5777,39.5343,39.5777,14200.0
2005-10-21 14:00:00,72.94,73.02,72.93,73.0,10800.0,39.5777,39.6211,39.5722,39.6102,10800.0
2005-10-21 14:05:00,73.0,73.02,72.86,72.9,34200.0,39.6102,39.6211,39.5343,39.556,34200.0
2005-10-21 14:10:00,72.91,72.97,72.9,72.9,28700.0,39.5614,39.5939,39.556,39.556,28700.0
2005-10-21 14:15:00,72.89,72.94,72.89,72.9,20000.0,39.5505,39.5777,39.5505,39.556,20000.0
2005-10-21 14:20:00,72.9,72.91,72.81,72.85,30400.0,39.556,39.5614,39.5071,39.5288,30400.0
2005-10-21 14:25:00,72.86,72.86,72.77,72.84,35800.0,39.5343,39.5343,39.4854,39.5234,35800.0
2005-10-21 14:30:00,72.85,72.94,72.84,72.93,19900.0,39.5288,39.5777,39.5234,39.5722,19900.0
2005-10-21 14:35:00,72.93,72.95,72.82,72.82,35600.0,39.5722,39.5831,39.5126,39.5126,35600.0
2005-10-21 14:40:00,72.81,72.88,72.8,72.84,69100.0,39.5071,39.5451,39.5017,39.5234,69100.0
2005-10-21 14:45:00,72.85,72.85,72.79,72.79,34600.0,39.5288,39.5288,39.4963,39.4963,34600.0
2005-10-21 14:50:00,72.79,72.81,72.72,72.8,50700.0,39.4963,39.5071,39.4583,39.5017,50700.0
2005-10-21 14:55:00,72.8,72.81,72.69,72.7,30500.0,39.5017,39.5071,39.442,39.4474,30500.0
2005-10-21 15:00:00,72.7,72.71,72.56,72.56,62600.0,39.4474,39.4529,39.3715,39.3715,62600.0
2005-10-21 15:05:00,72.55,72.57,72.35,72.4,125000.0,39.3661,39.3769,39.2575,39.2847,125000.0
2005-10-21 15:10:00,72.41,72.5,72.25,72.26,85500.0,39.2901,39.3389,39.2033,39.2087,85500.0
2005-10-21 15:15:00,72.24,72.28,72.1,72.28,83000.0,39.1978,39.2195,39.1219,39.2195,83000.0
2005-10-21 15:20:00,72.22,72.37,72.22,72.35,29100.0,39.187,39.2684,39.187,39.2575,29100.0
2005-10-21 15:25:00,72.35,72.46,72.31,72.4,38700.0,39.2575,39.3172,39.2358,39.2847,38700.0
2005-10-21 15:30:00,72.39,72.42,72.33,72.35,45900.0,39.2792,39.2955,39.2467,39.2575,45900.0
2005-10-21 15:35:00,72.35,72.35,72.1,72.1,58800.0,39.2575,39.2575,39.1219,39.1219,58800.0
2005-10-21 15:40:00,72.1,72.75,71.65,71.82,111200.0,39.1219,39.4746,38.8777,38.9699,111200.0
2005-10-21 15:45:00,71.78,71.85,71.78,71.8,216900.0,38.9482,38.9862,38.9482,38.9591,216900.0
2005-10-21 15:50:00,71.8,71.83,71.75,71.8,133600.0,38.9591,38.9754,38.932,38.9591,133600.0
2005-10-21 15:55:00,71.8,71.83,71.69,71.7,145100.0,38.9591,38.9754,38.8994,38.9048,145100.0
2005-10-24 09:30:00,72.27,72.98,72.27,72.65,87300.0,39.2141,39.5994,39.2141,39.4203,87300.0
2005-10-24 09:35:00,72.65,72.65,71.93,71.94,61400.0,39.4203,39.4203,39.0296,39.0351,61400.0
2005-10-24 09:40:00,72.0,72.38,72.0,72.33,24400.0,39.0676,39.2738,39.0676,39.2467,24400.0
2005-10-24 09:45:00,72.4,72.69,72.34,72.6,44700.0,39.2847,39.442,39.2521,39.3932,44700.0
2005-10-24 09:50:00,72.6,72.79,72.6,72.79,59900.0,39.3932,39.4963,39.3932,39.4963,59900.0
2005-10-24 09:55:00,72.77,72.99,72.77,72.98,52300.0,39.4854,39.6048,39.4854,39.5994,52300.0
2005-10-24 10:00:00,72.98,73.06,72.9,72.95,107100.0,39.5994,39.6428,39.556,39.5831,107100.0
2005-10-24 10:05:00,72.95,72.96,72.75,72.8,46600.0,39.5831,39.5885,39.4746,39.5017,46600.0
2005-10-24 10:10:00,72.84,72.95,72.78,72.93,38800.0,39.5234,39.5831,39.4909,39.5722,38800.0
2005-10-24 10:15:00,72.94,73.04,72.91,72.91,33000.0,39.5777,39.6319,39.5614,39.5614,33000.0
2005-10-24 10:20:00,72.91,72.95,72.88,72.94,17000.0,39.5614,39.5831,39.5451,39.5777,17000.0
2005-10-24 10:25:00,72.95,72.98,72.89,72.9,20100.0,39.5831,39.5994,39.5505,39.556,20100.0
2005-10-24 10:30:00,72.89,73.04,72.88,73.01,35000.0,39.5505,39.6319,39.5451,39.6157,35000.0
2005-10-24 10:35:00,73.01,73.01,72.92,72.99,23500.0,39.6157,39.6157,39.5668,39.6048,23500.0
2005-10-24 10:40:00,72.99,73.0,72.86,72.95,40700.0,39.6048,39.6102,39.5343,39.5831,40700.0
2005-10-24 10:45:00,72.94,72.97,72.89,72.94,21300.0,39.5777,39.5939,39.5505,39.5777,21300.0
2005-10-24 10:50:00,72.93,72.95,72.75,72.87,36300.0,39.5722,39.5831,39.4746,39.5397,36300.0
2005-10-24 10:55:00,72.88,72.98,72.88,72.91,14400.0,39.5451,39.5994,39.5451,39.5614,14400.0
2005-10-24 11:00:00,72.94,73.01,72.94,73.01,25400.0,39.5777,39.6157,39.5777,39.6157,25400.0
2005-10-24 11:05:00,73.02,73.02,72.89,72.92,24000.0,39.6211,39.6211,39.5505,39.5668,24000.0
2005-10-24 11:10:00,72.92,72.95,72.85,72.89,16500.0,39.5668,39.5831,39.5288,39.5505,16500.0
2005-10-24 11:15:00,72.89,73.02,72.89,73.01,21200.0,39.5505,39.6211,39.5505,39.6157,21200.0
2005-10-24 11:20:00,72.99,73.02,72.96,73.02,9900.0,39.6048,39.6211,39.5885,39.6211,9900.0
2005-10-24 11:25:00,73.01,73.16,72.97,73.1,38300.0,39.6157,39.697,39.5939,39.6645,38300.0
2005-10-24 11:30:00,73.07,73.3,73.06,73.3,42200.0,39.6482,39.773,39.6428,39.773,42200.0
2005-10-24 11:35:00,73.28,73.3,73.25,73.26,25700.0,39.7622,39.773,39.7459,39.7513,25700.0
2005-10-24 11:40:00,73.3,73.44,73.02,73.43,35200.0,39.773,39.849,39.6211,39.8435,35200.0
2005-10-24 11:45:00,73.43,73.46,73.38,73.45,35900.0,39.8435,39.8598,39.8164,39.8544,35900.0
2005-10-24 11:50:00,73.46,73.54,73.36,73.44,54300.0,39.8598,39.9032,39.8056,39.849,54300.0
2005-10-24 11:55:00,73.4,73.43,73.35,73.37,19600.0,39.8273,39.8435,39.8001,39.811,19600.0
2005-10-24 12:00:00,73.36,73.48,73.35,73.47,26400.0,39.8056,39.8707,39.8001,39.8652,26400.0
2005-10-24 12:05:00,73.47,73.76,73.42,73.7,63500.0,39.8652,40.0226,39.8381,39.99,63500.0
2005-10-24 12:10:00,73.69,73.81,73.65,73.8,39400.0,39.9846,40.0497,39.9629,40.0443,39400.0
2005-10-24 12:15:00,73.8,73.89,73.76,73.81,31400.0,40.0443,40.0931,40.0226,40.0497,31400.0
2005-10-24 12:20:00,73.78,73.87,73.77,73.87,29600.0,40.0335,40.0823,40.028,40.0823,29600.0
2005-10-24 12:25:00,73.87,73.88,73.79,73.84,58800.0,40.0823,40.0877,40.0389,40.066,58800.0
2005-10-24 12:30:00,73.84,73.88,73.75,73.85,43200.0,40.066,40.0877,40.0172,40.0714,43200.0
2005-10-24 12:35:00,73.85,73.88,73.8,73.83,32600.0,40.0714,40.0877,40.0443,40.0606,32600.0
2005-10-24 12:40:00,73.83,73.87,73.79,73.79,61700.0,40.0606,40.0823,40.0389,40.0389,61700.0
2005-10-24 12:45:00,73.82,73.88,73.78,73.88,39700.0,40.0552,40.0877,40.0335,40.0877,39700.0
2005-10-24 12:50:00,73.88,73.88,73.81,73.85,39400.0,40.0877,40.0877,40.0497,40.0714,39400.0
2005-10-24 12:55:00,73.86,73.88,73.83,73.84,25700.0,40.0769,40.0877,40.0606,40.066,25700.0
2005-10-24 13:00:00,73.82,73.82,73.72,73.74,24500.0,40.0552,40.0552,40.0009,40.0118,24500.0
2005-10-24 13:05:00,73.73,73.73,73.43,73.58,60400.0,40.0063,40.0063,39.8435,39.9249,60400.0
2005-10-24 13:10:00,73.57,73.59,73.51,73.53,24000.0,39.9195,39.9304,39.887,39.8978,24000.0
2005-10-24 13:15:00,73.53,73.6,73.51,73.51,19300.0,39.8978,39.9358,39.887,39.887,19300.0
2005-10-24 13:20:00,73.51,73.54,73.44,73.47,100500.0,39.887,39.9032,39.849,39.8652,100500.0
2005-10-24 13:25:00,73.47,73.48,73.36,73.36,27300.0,39.8652,39.8707,39.8056,39.8056,27300.0
2005-10-24 13:30:00,73.38,73.53,73.36,73.46,26600.0,39.8164,39.8978,39.8056,39.8598,26600.0
2005-10-24 13:35:00,73.45,73.5,73.37,73.41,15800.0,39.8544,39.8815,39.811,39.8327,15800.0
2005-10-24 13:40:00,73.37,73.5,73.37,73.46,18400.0,39.811,39.8815,39.811,39.8598,18400.0
2005-10-24 13:45:00,73.47,73.49,73.39,73.45,22900.0,39.8652,39.8761,39.8218,39.8544,22900.0
2005-10-24 13:50:00,73.47,73.47,73.41,73.46,31800.0,39.8652,39.8652,39.8327,39.8598,31800.0
2005-10-24 13:55:00,73.46,73.52,73.44,73.5,18000.0,39.8598,39.8924,39.849,39.8815,18000.0
2005-10-24 14:00:00,73.5,73.56,73.47,73.51,16800.0,39.8815,39.9141,39.8652,39.887,16800.0
2005-10-24 14:05:00,73.51,73.56,73.49,73.55,11700.0,39.887,39.9141,39.8761,39.9087,11700.0
2005-10-24 14:10:00,73.54,73.61,73.51,73.51,43300.0,39.9032,39.9412,39.887,39.887,43300.0
2005-10-24 14:15:00,73.51,73.65,73.5,73.6,42200.0,39.887,39.9629,39.8815,39.9358,42200.0
2005-10-24 14:20:00,73.61,73.61,73.43,73.51,19200.0,39.9412,39.9412,39.8435,39.887,19200.0
2005-10-24 14:25:00,73.5,73.65,73.5,73.64,17700.0,39.8815,39.9629,39.8815,39.9575,17700.0
2005-10-24 14:30:00,73.65,73.71,73.64,73.69,26500.0,39.9629,39.9955,39.9575,39.9846,26500.0
2005-10-24 14:35:00,73.66,73.75,73.66,73.72,19900.0,39.9683,40.0172,39.9683,40.0009,19900.0
2005-10-24 14:40:00,73.72,73.77,73.72,73.77,11700.0,40.0009,40.028,40.0009,40.028,11700.0
2005-10-24 14:45:00,73.76,73.79,73.73,73.76,16500.0,40.0226,40.0389,40.0063,40.0226,16500.0
2005-10-24 14:50:00,73.77,73.78,73.74,73.75,19800.0,40.028,40.0335,40.0118,40.0172,19800.0
2005-10-24 14:55:00,73.74,73.76,73.69,73.72,44700.0,40.0118,40.0226,39.9846,40.0009,44700.0
2005-10-24 15:00:00,73.71,73.84,73.69,73.79,28700.0,39.9955,40.066,39.9846,40.0389,28700.0
2005-10-24 15:05:00,73.77,73.77,73.6,73.6,36200.0,40.028,40.028,39.9358,39.9358,36200.0
2005-10-24 15:10:00,73.6,73.63,73.59,73.59,27500.0,39.9358,39.9521,39.9304,39.9304,27500.0
2005-10-24 15:15:00,73.59,73.71,73.59,73.7,17800.0,39.9304,39.9955,39.9304,39.99,17800.0
2005-10-24 15:20:00,73.68,73.72,73.66,73.71,23700.0,39.9792,40.0009,39.9683,39.9955,23700.0
2005-10-24 15:25:00,73.71,73.75,73.7,73.7,42400.0,39.9955,40.0172,39.99,39.99,42400.0
2005-10-24 15:30:00,73.71,73.8,73.7,73.74,55000.0,39.9955,40.0443,39.99,40.0118,55000.0
2005-10-24 15:35:00,73.75,73.81,73.75,73.79,87900.0,40.0172,40.0497,40.0172,40.0389,87900.0
2005-10-24 15:40:00,73.8,73.92,73.79,73.81,124300.0,40.0443,40.1094,40.0389,40.0497,124300.0
2005-10-24 15:45:00,73.78,73.8,73.75,73.8,98600.0,40.0335,40.0443,40.0172,40.0443,98600.0
2005-10-24 15:50:00,73.8,73.88,73.76,73.87,134500.0,40.0443,40.0877,40.0226,40.0823,134500.0
2005-10-24 15:55:00,73.9,73.9,73.8,73.81,171700.0,40.0986,40.0986,40.0443,40.0497,171700.0
2005-10-25 09:30:00,73.7,73.7,73.3,73.45,53900.0,39.99,39.99,39.773,39.8544,53900.0
2005-10-25 09:35:00,73.46,73.6,73.46,73.54,18100.0,39.8598,39.9358,39.8598,39.9032,18100.0
2005-10-25 09:40:00,73.58,73.73,73.58,73.67,18700.0,39.9249,40.0063,39.9249,39.9738,18700.0
2005-10-25 09:45:00,73.69,73.8,73.64,73.8,26800.0,39.9846,40.0443,39.9575,40.0443,26800.0
2005-10-25 09:50:00,73.8,73.9,73.72,73.9,25400.0,40.0443,40.0986,40.0009,40.0986,25400.0
2005-10-25 09:55:00,73.91,73.99,73.79,73.79,54200.0,40.104,40.1474,40.0389,40.0389,54200.0
2005-10-25 10:00:00,73.79,73.8,73.76,73.77,47600.0,40.0389,40.0443,40.0226,40.028,47600.0
2005-10-25 10:05:00,73.78,73.87,73.78,73.8,78500.0,40.0335,40.0823,40.0335,40.0443,78500.0
2005-10-25 10:10:00,73.8,73.94,73.8,73.93,23700.0,40.0443,40.1203,40.0443,40.1148,23700.0
2005-10-25 10:15:00,73.93,73.94,73.8,73.88,35200.0,40.1148,40.1203,40.0443,40.0877,35200.0
2005-10-25 10:20:00,73.88,73.89,73.84,73.88,25500.0,40.0877,40.0931,40.066,40.0877,25500.0
2005-10-25 10:25:00,73.88,73.99,73.88,73.99,80000.0,40.0877,40.1474,40.0877,40.1474,80000.0
2005-10-25 10:30:00,73.96,73.96,73.85,73.88,23600.0,40.1311,40.1311,40.0714,40.0877,23600.0
2005-10-25 10:35:00,73.89,73.92,73.86,73.88,17200.0,40.0931,40.1094,40.0769,40.0877,17200.0
2005-10-25 10:40:00,73.85,73.85,73.75,73.81,41800.0,40.0714,40.0714,40.0172,40.0497,41800.0
2005-10-25 10:45:00,73.81,73.82,73.73,73.78,17300.0,40.0497,40.0552,40.0063,40.0335,17300.0
2005-10-25 10:50:00,73.79,73.93,73.79,73.9,13400.0,40.0389,40.1148,40.0389,40.0986,13400.0
2005-10-25 10:55:00,73.9,73.92,73.7,73.71,11600.0,40.0986,40.1094,39.99,39.9955,11600.0
2005-10-25 11:00:00,73.71,73.81,73.68,73.75,52200.0,39.9955,40.0497,39.9792,40.0172,52200.0
2005-10-25 11:05:00,73.75,73.86,73.75,73.81,15600.0,40.0172,40.0769,40.0172,40.0497,15600.0
2005-10-25 11:10:00,73.8,73.82,73.75,73.79,11100.0,40.0443,40.0552,40.0172,40.0389,11100.0
2005-10-25 11:15:00,73.79,73.8,73.74,73.75,9400.0,40.0389,40.0443,40.0118,40.0172,9400.0
2005-10-25 11:20:00,73.73,73.74,73.62,73.65,28400.0,40.0063,40.0118,39.9466,39.9629,28400.0
2005-10-25 11:25:00,73.66,73.72,73.66,73.69,16300.0,39.9683,40.0009,39.9683,39.9846,16300.0
2005-10-25 11:30:00,73.69,73.69,73.58,73.63,24400.0,39.9846,39.9846,39.9249,39.9521,24400.0
2005-10-25 11:35:00,73.62,73.63,73.49,73.54,26700.0,39.9466,39.9521,39.8761,39.9032,26700.0
2005-10-25 11:40:00,73.54,73.59,73.5,73.53,12000.0,39.9032,39.9304,39.8815,39.8978,12000.0
2005-10-25 11:45:00,73.53,73.6,73.49,73.49,10300.0,39.8978,39.9358,39.8761,39.8761,10300.0
2005-10-25 11:50:00,73.5,73.59,73.5,73.55,25500.0,39.8815,39.9304,39.8815,39.9087,25500.0
2005-10-25 11:55:00,73.55,73.6,73.46,73.55,22900.0,39.9087,39.9358,39.8598,39.9087,22900.0
2005-10-25 12:00:00,73.55,73.6,73.55,73.59,6800.0,39.9087,39.9358,39.9087,39.9304,6800.0
2005-10-25 12:05:00,73.56,73.58,73.55,73.57,10500.0,39.9141,39.9249,39.9087,39.9195,10500.0
2005-10-25 12:10:00,73.57,73.71,73.46,73.65,25600.0,39.9195,39.9955,39.8598,39.9629,25600.0
2005-10-25 12:15:00,73.66,73.7,73.57,73.66,21800.0,39.9683,39.99,39.9195,39.9683,21800.0
2005-10-25 12:20:00,73.64,73.74,73.55,73.56,32800.0,39.9575,40.0118,39.9087,39.9141,32800.0
2005-10-25 12:25:00,73.6,73.65,73.58,73.62,19900.0,39.9358,39.9629,39.9249,39.9466,19900.0
2005-10-25 12:30:00,73.61,73.73,73.61,73.66,7400.0,39.9412,40.0063,39.9412,39.9683,7400.0
2005-10-25 12:35:00,73.7,73.7,73.55,73.55,18100.0,39.99,39.99,39.9087,39.9087,18100.0
2005-10-25 12:40:00,73.55,73.63,73.55,73.6,12900.0,39.9087,39.9521,39.9087,39.9358,12900.0
2005-10-25 12:45:00,73.59,73.67,73.59,73.63,32000.0,39.9304,39.9738,39.9304,39.9521,32000.0
2005-10-25 12:50:00,73.62,73.62,73.45,73.48,12800.0,39.9466,39.9466,39.8544,39.8707,12800.0
2005-10-25 12:55:00,73.5,73.5,73.39,73.45,7600.0,39.8815,39.8815,39.8218,39.8544,7600.0
2005-10-25 13:00:00,73.46,73.46,73.24,73.31,11100.0,39.8598,39.8598,39.7405,39.7784,11100.0
2005-10-25 13:05:00,73.3,73.31,73.26,73.29,19000.0,39.773,39.7784,39.7513,39.7676,19000.0
2005-10-25 13:10:00,73.29,73.35,73.26,73.3,10900.0,39.7676,39.8001,39.7513,39.773,10900.0
2005-10-25 13:15:00,73.32,73.36,73.29,73.29,9000.0,39.7839,39.8056,39.7676,39.7676,9000.0
2005-10-25 13:20:00,73.29,73.3,73.26,73.27,10800.0,39.7676,39.773,39.7513,39.7567,10800.0
2005-10-25 13:25:00,73.27,73.31,73.26,73.26,16800.0,39.7567,39.7784,39.7513,39.7513,16800.0
2005-10-25 13:30:00,73.26,73.27,73.12,73.12,51700.0,39.7513,39.7567,39.6753,39.6753,51700.0
2005-10-25 13:35:00,73.12,73.15,73.03,73.08,22200.0,39.6753,39.6916,39.6265,39.6536,22200.0
2005-10-25 13:40:00,73.09,73.12,72.98,73.09,41700.0,39.6591,39.6753,39.5994,39.6591,41700.0
2005-10-25 13:45:00,73.09,73.14,73.05,73.1,10600.0,39.6591,39.6862,39.6374,39.6645,10600.0
2005-10-25 13:50:00,73.1,73.14,73.04,73.08,95300.0,39.6645,39.6862,39.6319,39.6536,95300.0
2005-10-25 13:55:00,73.07,73.11,73.01,73.05,17500.0,39.6482,39.6699,39.6157,39.6374,17500.0
2005-10-25 14:00:00,73.04,73.2,72.99,73.14,18700.0,39.6319,39.7187,39.6048,39.6862,18700.0
2005-10-25 14:05:00,73.16,73.17,73.06,73.07,26700.0,39.697,39.7025,39.6428,39.6482,26700.0
2005-10-25 14:10:00,73.07,73.12,73.02,73.12,23200.0,39.6482,39.6753,39.6211,39.6753,23200.0
2005-10-25 14:15:00,73.1,73.19,73.08,73.09,17900.0,39.6645,39.7133,39.6536,39.6591,17900.0
2005-10-25 14:20:00,73.12,73.13,73.02,73.04,22800.0,39.6753,39.6808,39.6211,39.6319,22800.0
2005-10-25 14:25:00,73.05,73.1,72.99,73.1,40600.0,39.6374,39.6645,39.6048,39.6645,40600.0
2005-10-25 14:30:00,73.09,73.19,73.09,73.19,27600.0,39.6591,39.7133,39.6591,39.7133,27600.0
2005-10-25 14:35:00,73.2,73.37,73.2,73.35,23000.0,39.7187,39.811,39.7187,39.8001,23000.0
2005-10-25 14:40:00,73.35,73.36,73.28,73.31,16100.0,39.8001,39.8056,39.7622,39.7784,16100.0
2005-10-25 14:45:00,73.32,73.47,73.31,73.4,22300.0,39.7839,39.8652,39.7784,39.8273,22300.0
2005-10-25 14:50:00,73.4,73.56,73.4,73.53,25400.0,39.8273,39.9141,39.8273,39.8978,25400.0
2005-10-25 14:55:00,73.53,73.53,73.42,73.45,13300.0,39.8978,39.8978,39.8381,39.8544,13300.0
2005-10-25 15:00:00,73.44,73.44,73.25,73.33,29300.0,39.849,39.849,39.7459,39.7893,29300.0
2005-10-25 15:05:00,73.33,73.33,73.22,73.22,14800.0,39.7893,39.7893,39.7296,39.7296,14800.0
2005-10-25 15:10:00,73.22,73.25,73.13,73.17,33400.0,39.7296,39.7459,39.6808,39.7025,33400.0
2005-10-25 15:15:00,73.17,73.24,73.05,73.11,51500.0,39.7025,39.7405,39.6374,39.6699,51500.0
2005-10-25 15:20:00,73.09,73.14,72.97,73.07,67100.0,39.6591,39.6862,39.5939,39.6482,67100.0
2005-10-25 15:25:00,73.05,73.12,72.94,72.99,82300.0,39.6374,39.6753,39.5777,39.6048,82300.0
2005-10-25 15:30:00,73.02,73.03,72.91,72.97,69600.0,39.6211,39.6265,39.5614,39.5939,69600.0
2005-10-25 15:35:00,72.98,73.28,72.92,73.28,49600.0,39.5994,39.7622,39.5668,39.7622,49600.0
2005-10-25 15:40:00,73.28,73.89,73.25,73.89,53100.0,39.7622,40.0931,39.7459,40.0931,53100.0
2005-10-25 15:45:00,73.45,73.68,72.98,73.67,227300.0,39.8544,39.9792,39.5994,39.9738,227300.0
2005-10-25 15:50:00,73.67,73.68,73.54,73.59,55700.0,39.9738,39.9792,39.9032,39.9304,55700.0
2005-10-25 15:55:00,73.59,73.59,73.52,73.53,70500.0,39.9304,39.9304,39.8924,39.8978,70500.0
2005-10-26 09:30:00,73.53,73.7,73.45,73.61,38000.0,39.8978,39.99,39.8544,39.9412,38000.0
2005-10-26 09:35:00,73.61,73.68,73.51,73.54,15700.0,39.9412,39.9792,39.887,39.9032,15700.0
2005-10-26 09:40:00,73.53,73.63,73.4,73.49,23300.0,39.8978,39.9521,39.8273,39.8761,23300.0
2005-10-26 09:45:00,73.5,73.55,73.0,73.15,42900.0,39.8815,39.9087,39.6102,39.6916,42900.0
2005-10-26 09:50:00,73.19,73.4,73.12,73.12,41500.0,39.7133,39.8273,39.6753,39.6753,41500.0
2005-10-26 09:55:00,73.12,73.41,73.12,73.37,29200.0,39.6753,39.8327,39.6753,39.811,29200.0
2005-10-26 10:00:00,73.4,73.49,73.34,73.45,21800.0,39.8273,39.8761,39.7947,39.8544,21800.0
2005-10-26 10:05:00,73.47,73.82,73.46,73.76,38900.0,39.8652,40.0552,39.8598,40.0226,38900.0
2005-10-26 10:10:00,73.74,73.94,73.72,73.91,28800.0,40.0118,40.1203,40.0009,40.104,28800.0
2005-10-26 10:15:00,73.9,73.96,73.83,73.95,31300.0,40.0986,40.1311,40.0606,40.1257,31300.0
2005-10-26 10:20:00,73.96,73.98,73.88,73.89,50800.0,40.1311,40.142,40.0877,40.0931,50800.0
2005-10-26 10:25:00,73.86,73.95,73.86,73.87,27400.0,40.0769,40.1257,40.0769,40.0823,27400.0
2005-10-26 10:30:00,73.94,73.99,73.9,73.92,36800.0,40.1203,40.1474,40.0986,40.1094,36800.0
2005-10-26 10:35:00,73.91,73.95,73.86,73.86,27300.0,40.104,40.1257,40.0769,40.0769,27300.0
2005-10-26 10:40:00,73.85,73.89,73.83,73.83,30100.0,40.0714,40.0931,40.0606,40.0606,30100.0
2005-10-26 10:45:00,73.81,73.81,73.69,73.71,12600.0,40.0497,40.0497,39.9846,39.9955,12600.0
2005-10-26 10:50:00,73.73,73.75,73.67,73.67,19300.0,40.0063,40.0172,39.9738,39.9738,19300.0
2005-10-26 10:55:00,73.67,73.78,73.65,73.73,14100.0,39.9738,40.0335,39.9629,40.0063,14100.0
2005-10-26 11:00:00,73.71,73.71,73.45,73.49,17300.0,39.9955,39.9955,39.8544,39.8761,17300.0
2005-10-26 11:05:00,73.5,73.6,73.48,73.55,16100.0,39.8815,39.9358,39.8707,39.9087,16100.0
2005-10-26 11:10:00,73.56,73.64,73.55,73.58,11300.0,39.9141,39.9575,39.9087,39.9249,11300.0
2005-10-26 11:15:00,73.6,73.6,73.48,73.5,11000.0,39.9358,39.9358,39.8707,39.8815,11000.0
2005-10-26 11:20:00,73.5,73.54,73.48,73.51,10200.0,39.8815,39.9032,39.8707,39.887,10200.0
2005-10-26 11:25:00,73.51,73.83,73.5,73.76,44700.0,39.887,40.0606,39.8815,40.0226,44700.0
2005-10-26 11:30:00,73.75,73.76,73.54,73.62,25200.0,40.0172,40.0226,39.9032,39.9466,25200.0
2005-10-26 11:35:00,73.61,73.61,73.45,73.45,12500.0,39.9412,39.9412,39.8544,39.8544,12500.0
2005-10-26 11:40:00,73.45,73.49,73.4,73.4,7900.0,39.8544,39.8761,39.8273,39.8273,7900.0
2005-10-26 11:45:00,73.39,73.49,73.32,73.41,12400.0,39.8218,39.8761,39.7839,39.8327,12400.0
2005-10-26 11:50:00,73.42,73.47,73.33,73.4,14000.0,39.8381,39.8652,39.7893,39.8273,14000.0
2005-10-26 11:55:00,73.38,73.49,73.34,73.47,13900.0,39.8164,39.8761,39.7947,39.8652,13900.0
2005-10-26 12:00:00,73.47,73.5,73.37,73.41,23400.0,39.8652,39.8815,39.811,39.8327,23400.0
2005-10-26 12:05:00,73.41,73.46,73.38,73.4,7700.0,39.8327,39.8598,39.8164,39.8273,7700.0
2005-10-26 12:10:00,73.41,73.41,73.32,73.4,10900.0,39.8327,39.8327,39.7839,39.8273,10900.0
2005-10-26 12:15:00,73.39,73.4,73.34,73.36,22900.0,39.8218,39.8273,39.7947,39.8056,22900.0
2005-10-26 12:20:00,73.35,73.38,73.24,73.24,15100.0,39.8001,39.8164,39.7405,39.7405,15100.0
2005-10-26 12:25:00,73.23,73.26,73.19,73.22,14100.0,39.735,39.7513,39.7133,39.7296,14100.0
2005-10-26 12:30:00,73.25,73.31,73.22,73.26,15400.0,39.7459,39.7784,39.7296,39.7513,15400.0
2005-10-26 12:35:00,73.27,73.27,73.18,73.18,23700.0,39.7567,39.7567,39.7079,39.7079,23700.0
2005-10-26 12:40:00,73.12,73.15,73.09,73.11,41200.0,39.6753,39.6916,39.6591,39.6699,41200.0
2005-10-26 12:45:00,73.13,73.2,73.12,73.16,41300.0,39.6808,39.7187,39.6753,39.697,41300.0
2005-10-26 12:50:00,73.15,73.2,73.13,73.2,36400.0,39.6916,39.7187,39.6808,39.7187,36400.0
2005-10-26 12:55:00,73.2,73.2,73.13,73.2,28000.0,39.7187,39.7187,39.6808,39.7187,28000.0
2005-10-26 13:00:00,73.17,73.18,73.08,73.11,19200.0,39.7025,39.7079,39.6536,39.6699,19200.0
2005-10-26 13:05:00,73.1,73.18,73.1,73.12,9300.0,39.6645,39.7079,39.6645,39.6753,9300.0
2005-10-26 13:10:00,73.11,73.18,73.06,73.06,19600.0,39.6699,39.7079,39.6428,39.6428,19600.0
2005-10-26 13:15:00,73.06,73.09,72.98,72.98,41900.0,39.6428,39.6591,39.5994,39.5994,41900.0
2005-10-26 13:20:00,72.99,72.99,72.82,72.96,49500.0,39.6048,39.6048,39.5126,39.5885,49500.0
2005-10-26 13:25:00,72.94,72.99,72.89,72.97,15400.0,39.5777,39.6048,39.5505,39.5939,15400.0
2005-10-26 13:30:00,72.93,73.0,72.91,72.92,24000.0,39.5722,39.6102,39.5614,39.5668,24000.0
2005-10-26 13:35:00,72.91,72.92,72.81,72.88,39500.0,39.5614,39.5668,39.5071,39.5451,39500.0
2005-10-26 13:40:00,72.86,72.91,72.85,72.88,40100.0,39.5343,39.5614,39.5288,39.5451,40100.0
2005-10-26 13:45:00,72.86,72.95,72.85,72.85,14400.0,39.5343,39.5831,39.5288,39.5288,14400.0
2005-10-26 13:50:00,72.85,73.0,72.84,72.98,18400.0,39.5288,39.6102,39.5234,39.5994,18400.0
2005-10-26 13:55:00,73.02,73.09,72.96,72.96,17700.0,39.6211,39.6591,39.5885,39.5885,17700.0
2005-10-26 14:00:00,72.96,73.18,72.94,73.1,31500.0,39.5885,39.7079,39.5777,39.6645,31500.0
2005-10-26 14:05:00,73.11,73.14,73.01,73.04,11300.0,39.6699,39.6862,39.6157,39.6319,11300.0
2005-10-26 14:10:00,73.02,73.12,73.0,73.06,17000.0,39.6211,39.6753,39.6102,39.6428,17000.0
2005-10-26 14:15:00,73.06,73.1,72.99,73.03,13800.0,39.6428,39.6645,39.6048,39.6265,13800.0
2005-10-26 14:20:00,73.02,73.28,73.02,73.27,20700.0,39.6211,39.7622,39.6211,39.7567,20700.0
2005-10-26 14:25:00,73.26,73.26,73.0,73.0,18700.0,39.7513,39.7513,39.6102,39.6102,18700.0
2005-10-26 14:30:00,72.99,73.04,72.96,72.96,12600.0,39.6048,39.6319,39.5885,39.5885,12600.0
2005-10-26 14:35:00,72.94,72.97,72.81,72.97,24300.0,39.5777,39.5939,39.5071,39.5939,24300.0
2005-10-26 14:40:00,72.96,72.96,72.85,72.92,17600.0,39.5885,39.5885,39.5288,39.5668,17600.0
2005-10-26 14:45:00,72.92,72.99,72.88,72.98,11400.0,39.5668,39.6048,39.5451,39.5994,11400.0
2005-10-26 14:50:00,72.99,72.99,72.91,72.97,9400.0,39.6048,39.6048,39.5614,39.5939,9400.0
2005-10-26 14:55:00,72.98,73.04,72.96,73.02,17100.0,39.5994,39.6319,39.5885,39.6211,17100.0
2005-10-26 15:00:00,73.0,73.04,72.94,73.04,22800.0,39.6102,39.6319,39.5777,39.6319,22800.0
2005-10-26 15:05:00,73.05,73.16,73.02,73.1,29700.0,39.6374,39.697,39.6211,39.6645,29700.0
2005-10-26 15:10:00,73.1,73.1,73.0,73.03,22300.0,39.6645,39.6645,39.6102,39.6265,22300.0
2005-10-26 15:15:00,73.07,73.16,73.07,73.16,16500.0,39.6482,39.697,39.6482,39.697,16500.0
2005-10-26 15:20:00,73.15,73.25,73.15,73.19,24300.0,39.6916,39.7459,39.6916,39.7133,24300.0
2005-10-26 15:25:00,73.19,73.19,73.04,73.13,20500.0,39.7133,39.7133,39.6319,39.6808,20500.0
2005-10-26 15:30:00,73.12,73.12,72.96,72.98,15700.0,39.6753,39.6753,39.5885,39.5994,15700.0
2005-10-26 15:35:00,72.97,73.01,72.88,72.97,33300.0,39.5939,39.6157,39.5451,39.5939,33300.0
2005-10-26 15:40:00,72.97,72.97,72.84,72.9,47200.0,39.5939,39.5939,39.5234,39.556,47200.0
2005-10-26 15:45:00,72.89,72.94,72.85,72.9,30200.0,39.5505,39.5777,39.5288,39.556,30200.0
2005-10-26 15:50:00,72.9,72.96,72.89,72.92,26700.0,39.556,39.5885,39.5505,39.5668,26700.0
2005-10-26 15:55:00,72.93,72.93,72.81,72.85,49700.0,39.5722,39.5722,39.5071,39.5288,49700.0
2005-10-27 09:30:00,72.84,72.84,72.38,72.8,39800.0,39.5234,39.5234,39.2738,39.5017,39800.0
2005-10-27 09:35:00,72.8,72.85,72.55,72.56,21000.0,39.5017,39.5288,39.3661,39.3715,21000.0
2005-10-27 09:40:00,72.55,72.79,72.37,72.58,41000.0,39.3661,39.4963,39.2684,39.3823,41000.0
2005-10-27 09:45:00,72.59,72.64,72.4,72.49,18600.0,39.3878,39.4149,39.2847,39.3335,18600.0
2005-10-27 09:50:00,72.49,72.68,72.49,72.62,26200.0,39.3335,39.4366,39.3335,39.404,26200.0
2005-10-27 09:55:00,72.63,72.74,72.58,72.71,17500.0,39.4095,39.4691,39.3823,39.4529,17500.0
2005-10-27 10:00:00,72.71,72.72,72.42,72.69,12200.0,39.4529,39.4583,39.2955,39.442,12200.0
2005-10-27 10:05:00,72.72,72.72,72.51,72.59,9700.0,39.4583,39.4583,39.3443,39.3878,9700.0
2005-10-27 10:10:00,72.57,72.62,72.52,72.59,10900.0,39.3769,39.404,39.3498,39.3878,10900.0
2005-10-27 10:15:00,72.59,72.74,72.58,72.69,14800.0,39.3878,39.4691,39.3823,39.442,14800.0
2005-10-27 10:20:00,72.7,72.71,72.53,72.64,18900.0,39.4474,39.4529,39.3552,39.4149,18900.0
2005-10-27 10:25:00,72.64,72.64,72.5,72.57,16000.0,39.4149,39.4149,39.3389,39.3769,16000.0
2005-10-27 10:30:00,72.57,72.66,72.41,72.47,27100.0,39.3769,39.4257,39.2901,39.3226,27100.0
2005-10-27 10:35:00,72.45,72.49,72.39,72.4,31100.0,39.3118,39.3335,39.2792,39.2847,31100.0
2005-10-27 10:40:00,72.45,72.47,72.37,72.46,18600.0,39.3118,39.3226,39.2684,39.3172,18600.0
2005-10-27 10:45:00,72.45,72.46,72.34,72.37,20800.0,39.3118,39.3172,39.2521,39.2684,20800.0
2005-10-27 10:50:00,72.39,72.44,72.36,72.39,12500.0,39.2792,39.3064,39.263,39.2792,12500.0
2005-10-27 10:55:00,72.33,72.42,72.33,72.37,23300.0,39.2467,39.2955,39.2467,39.2684,23300.0
2005-10-27 11:00:00,72.39,72.56,72.36,72.54,19900.0,39.2792,39.3715,39.263,39.3606,19900.0
2005-10-27 11:05:00,72.54,72.68,72.53,72.6,20600.0,39.3606,39.4366,39.3552,39.3932,20600.0
2005-10-27 11:10:00,72.59,72.6,72.45,72.46,11100.0,39.3878,39.3932,39.3118,39.3172,11100.0
2005-10-27 11:15:00,72.48,72.62,72.48,72.57,16700.0,39.3281,39.404,39.3281,39.3769,16700.0
2005-10-27 11:20:00,72.56,72.8,72.53,72.7,47900.0,39.3715,39.5017,39.3552,39.4474,47900.0
2005-10-27 11:25:00,72.67,72.7,72.62,72.69,8800.0,39.4312,39.4474,39.404,39.442,8800.0
2005-10-27 11:30:00,72.67,72.68,72.55,72.61,18000.0,39.4312,39.4366,39.3661,39.3986,18000.0
2005-10-27 11:35:00,72.58,72.64,72.56,72.59,6400.0,39.3823,39.4149,39.3715,39.3878,6400.0
2005-10-27 11:40:00,72.59,72.62,72.54,72.55,4900.0,39.3878,39.404,39.3606,39.3661,4900.0
2005-10-27 11:45:00,72.57,72.59,72.5,72.5,3900.0,39.3769,39.3878,39.3389,39.3389,3900.0
2005-10-27 11:50:00,72.52,72.64,72.44,72.49,25300.0,39.3498,39.4149,39.3064,39.3335,25300.0
2005-10-27 11:55:00,72.55,72.65,72.5,72.61,22600.0,39.3661,39.4203,39.3389,39.3986,22600.0
2005-10-27 12:00:00,72.61,72.65,72.59,72.65,104000.0,39.3986,39.4203,39.3878,39.4203,104000.0
2005-10-27 12:05:00,72.64,72.7,72.62,72.68,47500.0,39.4149,39.4474,39.404,39.4366,47500.0
2005-10-27 12:10:00,72.67,72.68,72.64,72.66,4300.0,39.4312,39.4366,39.4149,39.4257,4300.0
2005-10-27 12:15:00,72.66,72.68,72.63,72.66,16100.0,39.4257,39.4366,39.4095,39.4257,16100.0
2005-10-27 12:20:00,72.66,72.67,72.62,72.65,8500.0,39.4257,39.4312,39.404,39.4203,8500.0
2005-10-27 12:25:00,72.65,72.7,72.65,72.7,7400.0,39.4203,39.4474,39.4203,39.4474,7400.0
2005-10-27 12:30:00,72.7,72.72,72.68,72.7,7200.0,39.4474,39.4583,39.4366,39.4474,7200.0
2005-10-27 12:35:00,72.69,72.75,72.69,72.74,12600.0,39.442,39.4746,39.442,39.4691,12600.0
2005-10-27 12:40:00,72.74,72.78,72.69,72.71,14100.0,39.4691,39.4909,39.442,39.4529,14100.0
2005-10-27 12:45:00,72.73,72.74,72.7,72.72,11500.0,39.4637,39.4691,39.4474,39.4583,11500.0
2005-10-27 12:50:00,72.71,72.73,72.67,72.68,9000.0,39.4529,39.4637,39.4312,39.4366,9000.0
2005-10-27 12:55:00,72.68,72.79,72.67,72.74,12000.0,39.4366,39.4963,39.4312,39.4691,12000.0
2005-10-27 13:00:00,72.72,72.79,72.72,72.79,6900.0,39.4583,39.4963,39.4583,39.4963,6900.0
2005-10-27 13:05:00,72.79,72.88,72.78,72.84,17600.0,39.4963,39.5451,39.4909,39.5234,17600.0
2005-10-27 13:10:00,72.85,72.89,72.66,72.71,15700.0,39.5288,39.5505,39.4257,39.4529,15700.0
2005-10-27 13:15:00,72.69,72.76,72.67,72.72,19200.0,39.442,39.48,39.4312,39.4583,19200.0
2005-10-27 13:20:00,72.69,72.72,72.6,72.7,24700.0,39.442,39.4583,39.3932,39.4474,24700.0
2005-10-27 13:25:00,72.7,72.7,72.61,72.61,15900.0,39.4474,39.4474,39.3986,39.3986,15900.0
2005-10-27 13:30:00,72.61,72.69,72.57,72.63,17300.0,39.3986,39.442,39.3769,39.4095,17300.0
2005-10-27 13:35:00,72.62,72.62,72.56,72.58,12400.0,39.404,39.404,39.3715,39.3823,12400.0
2005-10-27 13:40:00,72.57,72.63,72.57,72.62,17600.0,39.3769,39.4095,39.3769,39.404,17600.0
2005-10-27 13:45:00,72.63,72.65,72.56,72.56,15600.0,39.4095,39.4203,39.3715,39.3715,15600.0
2005-10-27 13:50:00,72.56,72.59,72.56,72.56,24500.0,39.3715,39.3878,39.3715,39.3715,24500.0
2005-10-27 13:55:00,72.57,72.65,72.55,72.65,43900.0,39.3769,39.4203,39.3661,39.4203,43900.0
2005-10-27 14:00:00,72.64,72.64,72.56,72.56,9500.0,39.4149,39.4149,39.3715,39.3715,9500.0
2005-10-27 14:05:00,72.56,72.56,72.52,72.52,28500.0,39.3715,39.3715,39.3498,39.3498,28500.0
2005-10-27 14:10:00,72.52,72.56,72.51,72.52,31100.0,39.3498,39.3715,39.3443,39.3498,31100.0
2005-10-27 14:15:00,72.52,72.54,72.5,72.51,24000.0,39.3498,39.3606,39.3389,39.3443,24000.0
2005-10-27 14:20:00,72.52,72.53,72.4,72.42,41300.0,39.3498,39.3552,39.2847,39.2955,41300.0
2005-10-27 14:25:00,72.42,72.46,72.31,72.31,20200.0,39.2955,39.3172,39.2358,39.2358,20200.0
2005-10-27 14:30:00,72.31,72.35,72.24,72.3,49900.0,39.2358,39.2575,39.1978,39.2304,49900.0
2005-10-27 14:35:00,72.3,72.3,72.19,72.19,30400.0,39.2304,39.2304,39.1707,39.1707,30400.0
2005-10-27 14:40:00,72.19,72.32,72.19,72.28,17700.0,39.1707,39.2413,39.1707,39.2195,17700.0
2005-10-27 14:45:00,72.28,72.33,72.24,72.32,12900.0,39.2195,39.2467,39.1978,39.2413,12900.0
2005-10-27 14:50:00,72.3,72.34,72.29,72.33,9700.0,39.2304,39.2521,39.225,39.2467,9700.0
2005-10-27 14:55:00,72.33,72.35,72.13,72.24,28100.0,39.2467,39.2575,39.1382,39.1978,28100.0
2005-10-27 15:00:00,72.21,72.23,72.19,72.2,10100.0,39.1816,39.1924,39.1707,39.1761,10100.0
2005-10-27 15:05:00,72.2,72.26,72.2,72.23,24500.0,39.1761,39.2087,39.1761,39.1924,24500.0
2005-10-27 15:10:00,72.24,72.34,72.04,72.04,67700.0,39.1978,39.2521,39.0893,39.0893,67700.0
2005-10-27 15:15:00,72.05,72.14,71.98,72.08,111300.0,39.0947,39.1436,39.0568,39.111,111300.0
2005-10-27 15:20:00,72.08,72.2,72.05,72.19,47900.0,39.111,39.1761,39.0947,39.1707,47900.0
2005-10-27 15:25:00,72.19,72.2,72.09,72.09,14300.0,39.1707,39.1761,39.1165,39.1165,14300.0
2005-10-27 15:30:00,72.09,72.23,72.04,72.21,29000.0,39.1165,39.1924,39.0893,39.1816,29000.0
2005-10-27 15:35:00,72.21,72.3,72.1,72.25,32600.0,39.1816,39.2304,39.1219,39.2033,32600.0
2005-10-27 15:40:00,72.25,72.25,72.19,72.2,46100.0,39.2033,39.2033,39.1707,39.1761,46100.0
2005-10-27 15:45:00,72.19,72.23,72.13,72.15,109500.0,39.1707,39.1924,39.1382,39.149,109500.0
2005-10-27 15:50:00,72.15,72.17,72.06,72.13,42100.0,39.149,39.1599,39.1002,39.1382,42100.0
2005-10-27 15:55:00,72.13,72.13,71.96,71.98,73500.0,39.1382,39.1382,39.0459,39.0568,73500.0
2005-10-28 09:30:00,72.58,72.71,72.51,72.54,50400.0,39.3823,39.4529,39.3443,39.3606,50400.0
2005-10-28 09:35:00,72.63,72.73,72.51,72.71,24700.0,39.4095,39.4637,39.3443,39.4529,24700.0
2005-10-28 09:40:00,72.74,72.77,72.65,72.68,22800.0,39.4691,39.4854,39.4203,39.4366,22800.0
2005-10-28 09:45:00,72.69,72.7,72.54,72.54,12400.0,39.442,39.4474,39.3606,39.3606,12400.0
2005-10-28 09:50:00,72.55,72.7,72.53,72.56,74500.0,39.3661,39.4474,39.3552,39.3715,74500.0
2005-10-28 09:55:00,72.56,72.6,72.38,72.41,24700.0,39.3715,39.3932,39.2738,39.2901,24700.0
2005-10-28 10:00:00,72.39,72.55,72.34,72.52,20200.0,39.2792,39.3661,39.2521,39.3498,20200.0
2005-10-28 10:05:00,72.49,72.5,72.35,72.36,42600.0,39.3335,39.3389,39.2575,39.263,42600.0
2005-10-28 10:10:00,72.34,72.36,72.28,72.36,22900.0,39.2521,39.263,39.2195,39.263,22900.0
2005-10-28 10:15:00,72.36,72.49,72.36,72.38,21000.0,39.263,39.3335,39.263,39.2738,21000.0
2005-10-28 10:20:00,72.38,72.4,72.34,72.37,15600.0,39.2738,39.2847,39.2521,39.2684,15600.0
2005-10-28 10:25:00,72.39,72.47,72.37,72.45,18000.0,39.2792,39.3226,39.2684,39.3118,18000.0
2005-10-28 10:30:00,72.47,72.47,72.34,72.37,14000.0,39.3226,39.3226,39.2521,39.2684,14000.0
2005-10-28 10:35:00,72.35,72.35,72.21,72.21,23200.0,39.2575,39.2575,39.1816,39.1816,23200.0
2005-10-28 10:40:00,72.2,72.36,72.18,72.36,16300.0,39.1761,39.263,39.1653,39.263,16300.0
2005-10-28 10:45:00,72.36,72.43,72.32,72.43,8300.0,39.263,39.3009,39.2413,39.3009,8300.0
2005-10-28 10:50:00,72.43,72.58,72.43,72.55,23900.0,39.3009,39.3823,39.3009,39.3661,23900.0
2005-10-28 10:55:00,72.56,72.6,72.51,72.54,8300.0,39.3715,39.3932,39.3443,39.3606,8300.0
2005-10-28 11:00:00,72.54,72.58,72.5,72.54,51400.0,39.3606,39.3823,39.3389,39.3606,51400.0
2005-10-28 11:05:00,72.52,72.52,72.42,72.43,8800.0,39.3498,39.3498,39.2955,39.3009,8800.0
2005-10-28 11:10:00,72.42,72.58,72.42,72.53,47300.0,39.2955,39.3823,39.2955,39.3552,47300.0
2005-10-28 11:15:00,72.57,72.71,72.57,72.68,14400.0,39.3769,39.4529,39.3769,39.4366,14400.0
2005-10-28 11:20:00,72.66,72.67,72.5,72.54,12000.0,39.4257,39.4312,39.3389,39.3606,12000.0
2005-10-28 11:25:00,72.5,72.67,72.49,72.67,16700.0,39.3389,39.4312,39.3335,39.4312,16700.0
2005-10-28 11:30:00,72.64,72.64,72.54,72.54,17200.0,39.4149,39.4149,39.3606,39.3606,17200.0
2005-10-28 11:35:00,72.53,72.54,72.4,72.4,20200.0,39.3552,39.3606,39.2847,39.2847,20200.0
2005-10-28 11:40:00,72.45,72.49,72.4,72.47,9800.0,39.3118,39.3335,39.2847,39.3226,9800.0
2005-10-28 11:45:00,72.47,72.77,72.47,72.74,13600.0,39.3226,39.4854,39.3226,39.4691,13600.0
2005-10-28 11:50:00,72.73,72.75,72.62,72.64,22500.0,39.4637,39.4746,39.404,39.4149,22500.0
2005-10-28 11:55:00,72.64,72.66,72.55,72.65,22100.0,39.4149,39.4257,39.3661,39.4203,22100.0
2005-10-28 12:00:00,72.64,72.65,72.52,72.62,37900.0,39.4149,39.4203,39.3498,39.404,37900.0
2005-10-28 12:05:00,72.61,72.65,72.61,72.65,15800.0,39.3986,39.4203,39.3986,39.4203,15800.0
2005-10-28 12:10:00,72.65,72.65,72.61,72.63,14200.0,39.4203,39.4203,39.3986,39.4095,14200.0
2005-10-28 12:15:00,72.64,72.69,72.63,72.67,13100.0,39.4149,39.442,39.4095,39.4312,13100.0
2005-10-28 12:20:00,72.67,72.7,72.65,72.65,17000.0,39.4312,39.4474,39.4203,39.4203,17000.0
2005-10-28 12:25:00,72.66,72.7,72.64,72.64,9200.0,39.4257,39.4474,39.4149,39.4149,9200.0
2005-10-28 12:30:00,72.62,72.62,72.55,72.57,20000.0,39.404,39.404,39.3661,39.3769,20000.0
2005-10-28 12:35:00,72.57,72.57,72.52,72.52,16000.0,39.3769,39.3769,39.3498,39.3498,16000.0
2005-10-28 12:40:00,72.53,72.63,72.53,72.57,32200.0,39.3552,39.4095,39.3552,39.3769,32200.0
2005-10-28 12:45:00,72.57,72.61,72.5,72.5,11200.0,39.3769,39.3986,39.3389,39.3389,11200.0
2005-10-28 12:50:00,72.52,72.53,72.5,72.5,13000.0,39.3498,39.3552,39.3389,39.3389,13000.0
2005-10-28 12:55:00,72.51,72.51,72.4,72.4,19100.0,39.3443,39.3443,39.2847,39.2847,19100.0
2005-10-28 13:00:00,72.4,72.47,72.31,72.45,18500.0,39.2847,39.3226,39.2358,39.3118,18500.0
2005-10-28 13:05:00,72.45,72.51,72.45,72.5,20900.0,39.3118,39.3443,39.3118,39.3389,20900.0
2005-10-28 13:10:00,72.48,72.61,72.48,72.54,18200.0,39.3281,39.3986,39.3281,39.3606,18200.0
2005-10-28 13:15:00,72.55,72.58,72.52,72.52,10400.0,39.3661,39.3823,39.3498,39.3498,10400.0
2005-10-28 13:20:00,72.51,72.57,72.43,72.56,12700.0,39.3443,39.3769,39.3009,39.3715,12700.0
2005-10-28 13:25:00,72.57,72.61,72.51,72.57,16000.0,39.3769,39.3986,39.3443,39.3769,16000.0
2005-10-28 13:30:00,72.55,72.58,72.5,72.58,11200.0,39.3661,39.3823,39.3389,39.3823,11200.0
2005-10-28 13:35:00,72.57,72.68,72.56,72.66,13100.0,39.3769,39.4366,39.3715,39.4257,13100.0
2005-10-28 13:40:00,72.64,72.65,72.6,72.63,11100.0,39.4149,39.4203,39.3932,39.4095,11100.0
2005-10-28 13:45:00,72.63,72.68,72.51,72.52,8200.0,39.4095,39.4366,39.3443,39.3498,8200.0
2005-10-28 13:50:00,72.56,72.58,72.52,72.58,8000.0,39.3715,39.3823,39.3498,39.3823,8000.0
2005-10-28 13:55:00,72.57,72.68,72.57,72.66,11400.0,39.3769,39.4366,39.3769,39.4257,11400.0
2005-10-28 14:00:00,72.67,72.79,72.67,72.7,29900.0,39.4312,39.4963,39.4312,39.4474,29900.0
2005-10-28 14:05:00,72.7,72.71,72.58,72.69,24600.0,39.4474,39.4529,39.3823,39.442,24600.0
2005-10-28 14:10:00,72.66,72.69,72.55,72.55,13600.0,39.4257,39.442,39.3661,39.3661,13600.0
2005-10-28 14:15:00,72.53,72.58,72.5,72.55,26400.0,39.3552,39.3823,39.3389,39.3661,26400.0
2005-10-28 14:20:00,72.54,72.63,72.52,72.6,34500.0,39.3606,39.4095,39.3498,39.3932,34500.0
2005-10-28 14:25:00,72.63,72.65,72.58,72.62,14800.0,39.4095,39.4203,39.3823,39.404,14800.0
2005-10-28 14:30:00,72.63,72.65,72.6,72.63,12900.0,39.4095,39.4203,39.3932,39.4095,12900.0
2005-10-28 14:35:00,72.63,72.65,72.62,72.63,4400.0,39.4095,39.4203,39.404,39.4095,4400.0
2005-10-28 14:40:00,72.61,72.65,72.57,72.65,11400.0,39.3986,39.4203,39.3769,39.4203,11400.0
2005-10-28 14:45:00,72.65,72.7,72.64,72.64,22200.0,39.4203,39.4474,39.4149,39.4149,22200.0
2005-10-28 14:50:00,72.61,72.73,72.61,72.69,47100.0,39.3986,39.4637,39.3986,39.442,47100.0
2005-10-28 14:55:00,72.68,72.74,72.66,72.72,13700.0,39.4366,39.4691,39.4257,39.4583,13700.0
2005-10-28 15:00:00,72.73,72.87,72.69,72.83,46200.0,39.4637,39.5397,39.442,39.518,46200.0
2005-10-28 15:05:00,72.83,72.86,72.73,72.76,34000.0,39.518,39.5343,39.4637,39.48,34000.0
2005-10-28 15:10:00,72.75,72.76,72.66,72.67,30600.0,39.4746,39.48,39.4257,39.4312,30600.0
2005-10-28 15:15:00,72.66,72.7,72.64,72.66,30600.0,39.4257,39.4474,39.4149,39.4257,30600.0
2005-10-28 15:20:00,72.68,72.83,72.68,72.74,34600.0,39.4366,39.518,39.4366,39.4691,34600.0
2005-10-28 15:25:00,72.72,72.76,72.61,72.61,39900.0,39.4583,39.48,39.3986,39.3986,39900.0
2005-10-28 15:30:00,72.61,72.66,72.51,72.55,60100.0,39.3986,39.4257,39.3443,39.3661,60100.0
2005-10-28 15:35:00,72.56,72.66,72.55,72.65,37100.0,39.3715,39.4257,39.3661,39.4203,37100.0
2005-10-28 15:40:00,72.68,72.81,72.66,72.7,39700.0,39.4366,39.5071,39.4257,39.4474,39700.0
2005-10-28 15:45:00,72.67,72.8,72.65,72.77,44400.0,39.4312,39.5017,39.4203,39.4854,44400.0
2005-10-28 15:50:00,72.79,72.85,72.67,72.7,50700.0,39.4963,39.5288,39.4312,39.4474,50700.0
2005-10-28 15:55:00,72.69,72.8,72.69,72.76,50000.0,39.442,39.5017,39.442,39.48,50000.0
2005-10-31 09:30:00,73.5,73.54,73.37,73.37,79600.0,39.8815,39.9032,39.811,39.811,79600.0
2005-10-31 09:35:00,73.38,73.5,73.2,73.24,37800.0,39.8164,39.8815,39.7187,39.7405,37800.0
2005-10-31 09:40:00,73.27,73.4,73.24,73.36,27100.0,39.7567,39.8273,39.7405,39.8056,27100.0
2005-10-31 09:45:00,73.35,73.51,73.31,73.31,39900.0,39.8001,39.887,39.7784,39.7784,39900.0
2005-10-31 09:50:00,73.31,73.4,73.27,73.3,43900.0,39.7784,39.8273,39.7567,39.773,43900.0
2005-10-31 09:55:00,73.28,73.37,73.14,73.34,43200.0,39.7622,39.811,39.6862,39.7947,43200.0
2005-10-31 10:00:00,73.32,73.5,73.32,73.46,36900.0,39.7839,39.8815,39.7839,39.8598,36900.0
2005-10-31 10:05:00,73.45,73.46,73.32,73.36,22400.0,39.8544,39.8598,39.7839,39.8056,22400.0
2005-10-31 10:10:00,73.32,73.34,73.11,73.12,25300.0,39.7839,39.7947,39.6699,39.6753,25300.0
2005-10-31 10:15:00,73.15,73.24,73.15,73.18,20700.0,39.6916,39.7405,39.6916,39.7079,20700.0
2005-10-31 10:20:00,73.17,73.32,73.16,73.31,18700.0,39.7025,39.7839,39.697,39.7784,18700.0
2005-10-31 10:25:00,73.33,73.45,73.31,73.32,19700.0,39.7893,39.8544,39.7784,39.7839,19700.0
2005-10-31 10:30:00,73.32,73.32,73.15,73.17,31400.0,39.7839,39.7839,39.6916,39.7025,31400.0
2005-10-31 10:35:00,73.15,73.17,73.02,73.06,32800.0,39.6916,39.7025,39.6211,39.6428,32800.0
2005-10-31 10:40:00,73.02,73.12,73.0,73.07,24100.0,39.6211,39.6753,39.6102,39.6482,24100.0
2005-10-31 10:45:00,73.07,73.08,72.98,72.98,11600.0,39.6482,39.6536,39.5994,39.5994,11600.0
2005-10-31 10:50:00,72.99,73.0,72.9,72.99,20500.0,39.6048,39.6102,39.556,39.6048,20500.0
2005-10-31 10:55:00,72.98,73.08,72.97,73.05,18500.0,39.5994,39.6536,39.5939,39.6374,18500.0
2005-10-31 11:00:00,73.04,73.06,73.02,73.04,17700.0,39.6319,39.6428,39.6211,39.6319,17700.0
2005-10-31 11:05:00,73.03,73.15,73.03,73.11,16800.0,39.6265,39.6916,39.6265,39.6699,16800.0
2005-10-31 11:10:00,73.11,73.14,73.11,73.11,16300.0,39.6699,39.6862,39.6699,39.6699,16300.0
2005-10-31 11:15:00,73.11,73.16,73.0,73.01,31800.0,39.6699,39.697,39.6102,39.6157,31800.0
2005-10-31 11:20:00,73.01,73.08,73.0,73.03,17500.0,39.6157,39.6536,39.6102,39.6265,17500.0
2005-10-31 11:25:00,73.03,73.1,73.03,73.1,14900.0,39.6265,39.6645,39.6265,39.6645,14900.0
2005-10-31 11:30:00,73.1,73.12,73.06,73.06,15200.0,39.6645,39.6753,39.6428,39.6428,15200.0
2005-10-31 11:35:00,73.06,73.08,72.97,73.05,24800.0,39.6428,39.6536,39.5939,39.6374,24800.0
2005-10-31 11:40:00,73.04,73.07,73.02,73.06,12700.0,39.6319,39.6482,39.6211,39.6428,12700.0
2005-10-31 11:45:00,73.07,73.14,73.07,73.14,33400.0,39.6482,39.6862,39.6482,39.6862,33400.0
2005-10-31 11:50:00,73.13,73.19,73.1,73.1,22900.0,39.6808,39.7133,39.6645,39.6645,22900.0
2005-10-31 11:55:00,73.09,73.12,73.08,73.11,22000.0,39.6591,39.6753,39.6536,39.6699,22000.0
2005-10-31 12:00:00,73.11,73.19,73.08,73.19,20500.0,39.6699,39.7133,39.6536,39.7133,20500.0
2005-10-31 12:05:00,73.19,73.26,73.16,73.24,31300.0,39.7133,39.7513,39.697,39.7405,31300.0
2005-10-31 12:10:00,73.24,73.26,73.15,73.15,19800.0,39.7405,39.7513,39.6916,39.6916,19800.0
2005-10-31 12:15:00,73.17,73.17,73.0,73.09,14700.0,39.7025,39.7025,39.6102,39.6591,14700.0
2005-10-31 12:20:00,73.09,73.14,73.06,73.11,9600.0,39.6591,39.6862,39.6428,39.6699,9600.0
2005-10-31 12:25:00,73.11,73.13,73.01,73.02,6400.0,39.6699,39.6808,39.6157,39.6211,6400.0
2005-10-31 12:30:00,73.04,73.12,73.01,73.09,15000.0,39.6319,39.6753,39.6157,39.6591,15000.0
2005-10-31 12:35:00,73.09,73.12,73.05,73.05,8300.0,39.6591,39.6753,39.6374,39.6374,8300.0
2005-10-31 12:40:00,73.05,73.1,73.02,73.04,13400.0,39.6374,39.6645,39.6211,39.6319,13400.0
2005-10-31 12:45:00,73.06,73.08,73.02,73.08,11100.0,39.6428,39.6536,39.6211,39.6536,11100.0
2005-10-31 12:50:00,73.08,73.14,73.06,73.1,7700.0,39.6536,39.6862,39.6428,39.6645,7700.0
2005-10-31 12:55:00,73.1,73.15,73.08,73.12,16100.0,39.6645,39.6916,39.6536,39.6753,16100.0
2005-10-31 13:00:00,73.1,73.12,73.09,73.11,3000.0,39.6645,39.6753,39.6591,39.6699,3000.0
2005-10-31 13:05:00,73.11,73.12,73.09,73.11,6400.0,39.6699,39.6753,39.6591,39.6699,6400.0
2005-10-31 13:10:00,73.13,73.15,73.09,73.1,11700.0,39.6808,39.6916,39.6591,39.6645,11700.0
2005-10-31 13:15:00,73.1,73.2,73.1,73.13,12900.0,39.6645,39.7187,39.6645,39.6808,12900.0
2005-10-31 13:20:00,73.13,73.25,73.13,73.18,110000.0,39.6808,39.7459,39.6808,39.7079,110000.0
2005-10-31 13:25:00,73.23,73.3,73.18,73.19,46600.0,39.735,39.773,39.7079,39.7133,46600.0
2005-10-31 13:30:00,73.19,73.2,73.06,73.1,16100.0,39.7133,39.7187,39.6428,39.6645,16100.0
2005-10-31 13:35:00,73.09,73.2,73.09,73.09,10400.0,39.6591,39.7187,39.6591,39.6591,10400.0
2005-10-31 13:40:00,73.1,73.18,73.09,73.16,11300.0,39.6645,39.7079,39.6591,39.697,11300.0
2005-10-31 13:45:00,73.16,73.18,73.08,73.13,13100.0,39.697,39.7079,39.6536,39.6808,13100.0
2005-10-31 13:50:00,73.14,73.19,73.14,73.17,44500.0,39.6862,39.7133,39.6862,39.7025,44500.0
2005-10-31 13:55:00,73.17,73.2,73.17,73.18,14800.0,39.7025,39.7187,39.7025,39.7079,14800.0
2005-10-31 14:00:00,73.18,73.19,73.13,73.18,22600.0,39.7079,39.7133,39.6808,39.7079,22600.0
2005-10-31 14:05:00,73.17,73.2,73.11,73.12,47900.0,39.7025,39.7187,39.6699,39.6753,47900.0
2005-10-31 14:10:00,73.14,73.17,73.11,73.16,13100.0,39.6862,39.7025,39.6699,39.697,13100.0
2005-10-31 14:15:00,73.16,73.2,73.11,73.14,23800.0,39.697,39.7187,39.6699,39.6862,23800.0
2005-10-31 14:20:00,73.14,73.15,73.07,73.09,14300.0,39.6862,39.6916,39.6482,39.6591,14300.0
2005-10-31 14:25:00,73.09,73.1,73.03,73.06,8100.0,39.6591,39.6645,39.6265,39.6428,8100.0
2005-10-31 14:30:00,73.07,73.16,73.07,73.14,17400.0,39.6482,39.697,39.6482,39.6862,17400.0
2005-10-31 14:35:00,73.13,73.2,73.12,73.15,20800.0,39.6808,39.7187,39.6753,39.6916,20800.0
2005-10-31 14:40:00,73.14,73.2,73.13,73.16,17500.0,39.6862,39.7187,39.6808,39.697,17500.0
2005-10-31 14:45:00,73.15,73.2,73.11,73.12,24700.0,39.6916,39.7187,39.6699,39.6753,24700.0
2005-10-31 14:50:00,73.1,73.12,73.05,73.05,29400.0,39.6645,39.6753,39.6374,39.6374,29400.0
2005-10-31 14:55:00,73.05,73.29,73.05,73.29,27800.0,39.6374,39.7676,39.6374,39.7676,27800.0
2005-10-31 15:00:00,73.27,73.37,73.26,73.28,32300.0,39.7567,39.811,39.7513,39.7622,32300.0
2005-10-31 15:05:00,73.29,73.3,73.2,73.25,58000.0,39.7676,39.773,39.7187,39.7459,58000.0
2005-10-31 15:10:00,73.25,73.25,73.11,73.13,32400.0,39.7459,39.7459,39.6699,39.6808,32400.0
2005-10-31 15:15:00,73.12,73.2,73.08,73.2,58200.0,39.6753,39.7187,39.6536,39.7187,58200.0
2005-10-31 15:20:00,73.2,73.24,73.11,73.11,28900.0,39.7187,39.7405,39.6699,39.6699,28900.0
2005-10-31 15:25:00,73.1,73.2,73.1,73.19,63400.0,39.6645,39.7187,39.6645,39.7133,63400.0
2005-10-31 15:30:00,73.19,73.2,73.15,73.2,37900.0,39.7133,39.7187,39.6916,39.7187,37900.0
2005-10-31 15:35:00,73.2,73.2,72.97,73.05,130500.0,39.7187,39.7187,39.5939,39.6374,130500.0
2005-10-31 15:40:00,73.05,73.2,73.05,73.11,43200.0,39.6374,39.7187,39.6374,39.6699,43200.0
2005-10-31 15:45:00,73.11,73.18,73.05,73.11,58100.0,39.6699,39.7079,39.6374,39.6699,58100.0
2005-10-31 15:50:00,73.09,73.16,73.08,73.08,39300.0,39.6591,39.697,39.6536,39.6536,39300.0
2005-10-31 15:55:00,73.1,73.14,72.86,72.94,92200.0,39.6645,39.6862,39.5343,39.5777,92200.0
2005-11-01 09:30:00,72.98,73.25,72.98,73.18,36000.0,39.5994,39.7459,39.5994,39.7079,36000.0
2005-11-01 09:35:00,73.2,73.27,73.11,73.22,18100.0,39.7187,39.7567,39.6699,39.7296,18100.0
2005-11-01 09:40:00,73.25,73.32,73.25,73.25,18300.0,39.7459,39.7839,39.7459,39.7459,18300.0
2005-11-01 09:45:00,73.25,73.26,73.04,73.22,17200.0,39.7459,39.7513,39.6319,39.7296,17200.0
2005-11-01 09:50:00,73.15,73.24,73.05,73.1,39300.0,39.6916,39.7405,39.6374,39.6645,39300.0
2005-11-01 09:55:00,73.15,73.24,73.1,73.22,42000.0,39.6916,39.7405,39.6645,39.7296,42000.0
2005-11-01 10:00:00,73.19,73.2,73.04,73.07,26000.0,39.7133,39.7187,39.6319,39.6482,26000.0
2005-11-01 10:05:00,73.08,73.22,73.08,73.22,24400.0,39.6536,39.7296,39.6536,39.7296,24400.0
2005-11-01 10:10:00,73.24,73.25,73.09,73.11,28000.0,39.7405,39.7459,39.6591,39.6699,28000.0
2005-11-01 10:15:00,73.09,73.25,73.09,73.24,23200.0,39.6591,39.7459,39.6591,39.7405,23200.0
2005-11-01 10:20:00,73.25,73.29,73.07,73.11,22700.0,39.7459,39.7676,39.6482,39.6699,22700.0
2005-11-01 10:25:00,73.13,73.29,73.11,73.29,14200.0,39.6808,39.7676,39.6699,39.7676,14200.0
2005-11-01 10:30:00,73.28,73.31,73.11,73.12,14500.0,39.7622,39.7784,39.6699,39.6753,14500.0
2005-11-01 10:35:00,73.13,73.2,73.12,73.2,19000.0,39.6808,39.7187,39.6753,39.7187,19000.0
2005-11-01 10:40:00,73.2,73.29,73.16,73.2,18600.0,39.7187,39.7676,39.697,39.7187,18600.0
2005-11-01 10:45:00,73.2,73.2,73.1,73.13,17600.0,39.7187,39.7187,39.6645,39.6808,17600.0
2005-11-01 10:50:00,73.14,73.2,73.12,73.18,23700.0,39.6862,39.7187,39.6753,39.7079,23700.0
2005-11-01 10:55:00,73.14,73.38,73.14,73.38,31300.0,39.6862,39.8164,39.6862,39.8164,31300.0
2005-11-01 11:00:00,73.38,73.4,73.32,73.34,17600.0,39.8164,39.8273,39.7839,39.7947,17600.0
2005-11-01 11:05:00,73.33,73.36,73.1,73.1,18700.0,39.7893,39.8056,39.6645,39.6645,18700.0
2005-11-01 11:10:00,73.16,73.18,73.07,73.07,18500.0,39.697,39.7079,39.6482,39.6482,18500.0
2005-11-01 11:15:00,73.06,73.07,73.01,73.01,14800.0,39.6428,39.6482,39.6157,39.6157,14800.0
2005-11-01 11:20:00,73.01,73.03,72.95,73.0,24400.0,39.6157,39.6265,39.5831,39.6102,24400.0
2005-11-01 11:25:00,73.0,73.06,72.99,73.04,10400.0,39.6102,39.6428,39.6048,39.6319,10400.0
2005-11-01 11:30:00,73.05,73.06,72.99,73.02,14400.0,39.6374,39.6428,39.6048,39.6211,14400.0
2005-11-01 11:35:00,73.02,73.09,72.97,73.05,18300.0,39.6211,39.6591,39.5939,39.6374,18300.0
2005-11-01 11:40:00,73.05,73.15,73.02,73.15,11600.0,39.6374,39.6916,39.6211,39.6916,11600.0
2005-11-01 11:45:00,73.14,73.19,73.13,73.14,18000.0,39.6862,39.7133,39.6808,39.6862,18000.0
2005-11-01 11:50:00,73.13,73.33,73.13,73.16,14700.0,39.6808,39.7893,39.6808,39.697,14700.0
2005-11-01 11:55:00,73.16,73.16,72.98,72.99,17900.0,39.697,39.697,39.5994,39.6048,17900.0
2005-11-01 12:00:00,73.0,73.04,72.99,73.0,17700.0,39.6102,39.6319,39.6048,39.6102,17700.0
2005-11-01 12:05:00,72.99,73.0,72.83,72.9,14800.0,39.6048,39.6102,39.518,39.556,14800.0
2005-11-01 12:10:00,72.88,72.96,72.88,72.89,9100.0,39.5451,39.5885,39.5451,39.5505,9100.0
2005-11-01 12:15:00,72.9,72.9,72.85,72.88,13200.0,39.556,39.556,39.5288,39.5451,13200.0
2005-11-01 12:20:00,72.89,72.91,72.78,72.88,33700.0,39.5505,39.5614,39.4909,39.5451,33700.0
2005-11-01 12:25:00,72.89,72.98,72.89,72.95,14900.0,39.5505,39.5994,39.5505,39.5831,14900.0
2005-11-01 12:30:00,72.95,72.96,72.9,72.93,18400.0,39.5831,39.5885,39.556,39.5722,18400.0
2005-11-01 12:35:00,72.95,72.95,72.86,72.91,20900.0,39.5831,39.5831,39.5343,39.5614,20900.0
2005-11-01 12:40:00,72.93,72.96,72.9,72.9,15500.0,39.5722,39.5885,39.556,39.556,15500.0
2005-11-01 12:45:00,72.91,72.92,72.84,72.91,16200.0,39.5614,39.5668,39.5234,39.5614,16200.0
2005-11-01 12:50:00,72.9,72.96,72.8,72.8,10800.0,39.556,39.5885,39.5017,39.5017,10800.0
2005-11-01 12:55:00,72.81,72.88,72.81,72.85,5200.0,39.5071,39.5451,39.5071,39.5288,5200.0
2005-11-01 13:00:00,72.89,72.91,72.87,72.91,10800.0,39.5505,39.5614,39.5397,39.5614,10800.0
2005-11-01 13:05:00,72.91,72.95,72.9,72.92,10300.0,39.5614,39.5831,39.556,39.5668,10300.0
2005-11-01 13:10:00,72.92,72.95,72.88,72.88,16600.0,39.5668,39.5831,39.5451,39.5451,16600.0
2005-11-01 13:15:00,72.89,72.94,72.87,72.93,12100.0,39.5505,39.5777,39.5397,39.5722,12100.0
2005-11-01 13:20:00,72.93,73.04,72.89,73.01,10300.0,39.5722,39.6319,39.5505,39.6157,10300.0
2005-11-01 13:25:00,72.98,72.99,72.87,72.93,10000.0,39.5994,39.6048,39.5397,39.5722,10000.0
2005-11-01 13:30:00,72.93,72.98,72.9,72.9,7500.0,39.5722,39.5994,39.556,39.556,7500.0
2005-11-01 13:35:00,72.91,72.94,72.9,72.94,6000.0,39.5614,39.5777,39.556,39.5777,6000.0
2005-11-01 13:40:00,72.96,72.96,72.9,72.94,5400.0,39.5885,39.5885,39.556,39.5777,5400.0
2005-11-01 13:45:00,72.94,72.94,72.87,72.92,4400.0,39.5777,39.5777,39.5397,39.5668,4400.0
2005-11-01 13:50:00,72.92,72.94,72.91,72.92,7700.0,39.5668,39.5777,39.5614,39.5668,7700.0
2005-11-01 13:55:00,72.93,73.01,72.93,72.94,13200.0,39.5722,39.6157,39.5722,39.5777,13200.0
2005-11-01 14:00:00,72.94,72.94,72.87,72.88,6100.0,39.5777,39.5777,39.5397,39.5451,6100.0
2005-11-01 14:05:00,72.89,72.97,72.87,72.9,18600.0,39.5505,39.5939,39.5397,39.556,18600.0
2005-11-01 14:10:00,72.91,72.91,72.75,72.77,46700.0,39.5614,39.5614,39.4746,39.4854,46700.0
2005-11-01 14:15:00,72.77,72.78,72.61,72.78,61100.0,39.4854,39.4909,39.3986,39.4909,61100.0
2005-11-01 14:20:00,72.78,73.1,72.78,72.93,58200.0,39.4909,39.6645,39.4909,39.5722,58200.0
2005-11-01 14:25:00,72.91,72.96,72.85,72.87,136900.0,39.5614,39.5885,39.5288,39.5397,136900.0
2005-11-01 14:30:00,72.87,73.13,72.83,72.83,64100.0,39.5397,39.6808,39.518,39.518,64100.0
2005-11-01 14:35:00,72.86,72.93,72.81,72.83,32800.0,39.5343,39.5722,39.5071,39.518,32800.0
2005-11-01 14:40:00,72.84,72.95,72.8,72.95,46500.0,39.5234,39.5831,39.5017,39.5831,46500.0
2005-11-01 14:45:00,72.94,72.94,72.72,72.79,26000.0,39.5777,39.5777,39.4583,39.4963,26000.0
2005-11-01 14:50:00,72.79,72.85,72.75,72.76,14400.0,39.4963,39.5288,39.4746,39.48,14400.0
2005-11-01 14:55:00,72.75,72.8,72.75,72.77,28800.0,39.4746,39.5017,39.4746,39.4854,28800.0
2005-11-01 15:00:00,72.76,72.87,72.75,72.85,29900.0,39.48,39.5397,39.4746,39.5288,29900.0
2005-11-01 15:05:00,72.84,72.85,72.7,72.78,27800.0,39.5234,39.5288,39.4474,39.4909,27800.0
2005-11-01 15:10:00,72.78,72.86,72.74,72.79,18000.0,39.4909,39.5343,39.4691,39.4963,18000.0
2005-11-01 15:15:00,72.79,72.89,72.79,72.81,22300.0,39.4963,39.5505,39.4963,39.5071,22300.0
2005-11-01 15:20:00,72.83,72.94,72.82,72.84,33900.0,39.518,39.5777,39.5126,39.5234,33900.0
2005-11-01 15:25:00,72.84,72.89,72.8,72.87,19000.0,39.5234,39.5505,39.5017,39.5397,19000.0
2005-11-01 15:30:00,72.87,72.94,72.84,72.88,18300.0,39.5397,39.5777,39.5234,39.5451,18300.0
2005-11-01 15:35:00,72.89,72.91,72.78,72.84,31500.0,39.5505,39.5614,39.4909,39.5234,31500.0
2005-11-01 15:40:00,72.85,72.89,72.8,72.88,37500.0,39.5288,39.5505,39.5017,39.5451,37500.0
2005-11-01 15:45:00,72.89,72.9,72.79,72.8,61100.0,39.5505,39.556,39.4963,39.5017,61100.0
2005-11-01 15:50:00,72.8,72.84,72.78,72.79,61900.0,39.5017,39.5234,39.4909,39.4963,61900.0
2005-11-01 15:55:00,72.78,72.86,72.78,72.8,79500.0,39.4909,39.5343,39.4909,39.5017,79500.0
2005-11-02 09:30:00,72.8,72.8,72.5,72.52,37000.0,39.5017,39.5017,39.3389,39.3498,37000.0
2005-11-02 09:35:00,72.5,73.0,72.49,72.99,40200.0,39.3389,39.6102,39.3335,39.6048,40200.0
2005-11-02 09:40:00,72.94,72.99,72.82,72.84,16000.0,39.5777,39.6048,39.5126,39.5234,16000.0
2005-11-02 09:45:00,72.84,72.98,72.81,72.84,28100.0,39.5234,39.5994,39.5071,39.5234,28100.0
2005-11-02 09:50:00,72.85,72.96,72.8,72.87,25000.0,39.5288,39.5885,39.5017,39.5397,25000.0
2005-11-02 09:55:00,72.9,72.95,72.77,72.79,15500.0,39.556,39.5831,39.4854,39.4963,15500.0
2005-11-02 10:00:00,72.8,73.05,72.8,73.01,24400.0,39.5017,39.6374,39.5017,39.6157,24400.0
2005-11-02 10:05:00,73.01,73.17,72.92,73.04,29200.0,39.6157,39.7025,39.5668,39.6319,29200.0
2005-11-02 10:10:00,73.05,73.06,72.88,72.88,27200.0,39.6374,39.6428,39.5451,39.5451,27200.0
2005-11-02 10:15:00,72.88,72.92,72.86,72.89,37500.0,39.5451,39.5668,39.5343,39.5505,37500.0
2005-11-02 10:20:00,72.88,72.95,72.8,72.91,24200.0,39.5451,39.5831,39.5017,39.5614,24200.0
2005-11-02 10:25:00,72.97,73.13,72.93,72.93,15700.0,39.5939,39.6808,39.5722,39.5722,15700.0
2005-11-02 10:30:00,72.93,73.22,72.48,73.2,29400.0,39.5722,39.7296,39.3281,39.7187,29400.0
2005-11-02 10:35:00,73.19,73.19,73.05,73.1,51800.0,39.7133,39.7133,39.6374,39.6645,51800.0
2005-11-02 10:40:00,73.11,73.46,73.1,73.44,72200.0,39.6699,39.8598,39.6645,39.849,72200.0
2005-11-02 10:45:00,73.44,73.47,73.4,73.46,39200.0,39.849,39.8652,39.8273,39.8598,39200.0
2005-11-02 10:50:00,73.42,73.42,73.32,73.41,23100.0,39.8381,39.8381,39.7839,39.8327,23100.0
2005-11-02 10:55:00,73.41,73.43,73.34,73.37,33500.0,39.8327,39.8435,39.7947,39.811,33500.0
2005-11-02 11:00:00,73.38,73.58,73.35,73.52,44600.0,39.8164,39.9249,39.8001,39.8924,44600.0
2005-11-02 11:05:00,73.5,73.74,73.48,73.68,71200.0,39.8815,40.0118,39.8707,39.9792,71200.0
2005-11-02 11:10:00,73.68,73.74,73.56,73.59,34700.0,39.9792,40.0118,39.9141,39.9304,34700.0
2005-11-02 11:15:00,73.59,73.79,73.58,73.74,25400.0,39.9304,40.0389,39.9249,40.0118,25400.0
2005-11-02 11:20:00,73.75,73.75,73.65,73.75,32700.0,40.0172,40.0172,39.9629,40.0172,32700.0
2005-11-02 11:25:00,73.76,73.8,73.69,73.76,21500.0,40.0226,40.0443,39.9846,40.0226,21500.0
2005-11-02 11:30:00,73.77,73.77,73.66,73.69,15300.0,40.028,40.028,39.9683,39.9846,15300.0
2005-11-02 11:35:00,73.7,73.71,73.64,73.65,32100.0,39.99,39.9955,39.9575,39.9629,32100.0
2005-11-02 11:40:00,73.64,73.65,73.6,73.6,8700.0,39.9575,39.9629,39.9358,39.9358,8700.0
2005-11-02 11:45:00,73.61,73.63,73.53,73.59,11100.0,39.9412,39.9521,39.8978,39.9304,11100.0
2005-11-02 11:50:00,73.6,73.73,73.59,73.73,8900.0,39.9358,40.0063,39.9304,40.0063,8900.0
2005-11-02 11:55:00,73.7,73.82,73.65,73.68,13500.0,39.99,40.0552,39.9629,39.9792,13500.0
2005-11-02 12:00:00,73.65,73.65,73.59,73.59,6200.0,39.9629,39.9629,39.9304,39.9304,6200.0
2005-11-02 12:05:00,73.59,73.6,73.5,73.56,9200.0,39.9304,39.9358,39.8815,39.9141,9200.0
2005-11-02 12:10:00,73.56,73.59,73.53,73.58,7400.0,39.9141,39.9304,39.8978,39.9249,7400.0
2005-11-02 12:15:00,73.58,73.58,73.52,73.53,7300.0,39.9249,39.9249,39.8924,39.8978,7300.0
2005-11-02 12:20:00,73.53,73.55,73.48,73.54,16000.0,39.8978,39.9087,39.8707,39.9032,16000.0
2005-11-02 12:25:00,73.55,73.64,73.55,73.64,9800.0,39.9087,39.9575,39.9087,39.9575,9800.0
2005-11-02 12:30:00,73.63,73.63,73.57,73.57,8900.0,39.9521,39.9521,39.9195,39.9195,8900.0
2005-11-02 12:35:00,73.57,73.6,73.54,73.59,16900.0,39.9195,39.9358,39.9032,39.9304,16900.0
2005-11-02 12:40:00,73.58,73.67,73.54,73.67,18800.0,39.9249,39.9738,39.9032,39.9738,18800.0
2005-11-02 12:45:00,73.67,73.76,73.66,73.74,21800.0,39.9738,40.0226,39.9683,40.0118,21800.0
2005-11-02 12:50:00,73.74,73.86,73.74,73.83,63000.0,40.0118,40.0769,40.0118,40.0606,63000.0
2005-11-02 12:55:00,73.83,73.84,73.77,73.82,13400.0,40.0606,40.066,40.028,40.0552,13400.0
2005-11-02 13:00:00,73.81,73.84,73.78,73.82,23600.0,40.0497,40.066,40.0335,40.0552,23600.0
2005-11-02 13:05:00,73.8,73.82,73.76,73.8,28300.0,40.0443,40.0552,40.0226,40.0443,28300.0
2005-11-02 13:10:00,73.8,73.86,73.74,73.78,22900.0,40.0443,40.0769,40.0118,40.0335,22900.0
2005-11-02 13:15:00,73.78,73.8,73.72,73.8,37000.0,40.0335,40.0443,40.0009,40.0443,37000.0
2005-11-02 13:20:00,73.8,73.94,73.8,73.89,16000.0,40.0443,40.1203,40.0443,40.0931,16000.0
2005-11-02 13:25:00,73.85,73.85,73.8,73.84,7000.0,40.0714,40.0714,40.0443,40.066,7000.0
2005-11-02 13:30:00,73.83,73.9,73.8,73.9,20400.0,40.0606,40.0986,40.0443,40.0986,20400.0
2005-11-02 13:35:00,73.9,73.9,73.82,73.82,9800.0,40.0986,40.0986,40.0552,40.0552,9800.0
2005-11-02 13:40:00,73.82,73.98,73.77,73.95,33600.0,40.0552,40.142,40.028,40.1257,33600.0
2005-11-02 13:45:00,73.96,73.97,73.91,73.96,16500.0,40.1311,40.1366,40.104,40.1311,16500.0
2005-11-02 13:50:00,73.95,74.0,73.89,73.97,24000.0,40.1257,40.1528,40.0931,40.1366,24000.0
2005-11-02 13:55:00,73.97,74.0,73.91,73.92,17200.0,40.1366,40.1528,40.104,40.1094,17200.0
2005-11-02 14:00:00,73.9,74.0,73.9,74.0,40000.0,40.0986,40.1528,40.0986,40.1528,40000.0
2005-11-02 14:05:00,73.99,74.0,73.9,73.91,28400.0,40.1474,40.1528,40.0986,40.104,28400.0
2005-11-02 14:10:00,73.92,73.99,73.92,73.99,17200.0,40.1094,40.1474,40.1094,40.1474,17200.0
2005-11-02 14:15:00,73.99,74.0,73.97,73.98,32700.0,40.1474,40.1528,40.1366,40.142,32700.0
2005-11-02 14:20:00,73.99,74.04,73.96,74.03,106400.0,40.1474,40.1745,40.1311,40.1691,106400.0
2005-11-02 14:25:00,74.04,74.07,73.99,74.07,53900.0,40.1745,40.1908,40.1474,40.1908,53900.0
2005-11-02 14:30:00,74.07,74.08,73.88,73.9,54700.0,40.1908,40.1962,40.0877,40.0986,54700.0
2005-11-02 14:35:00,73.91,73.94,73.8,73.92,20500.0,40.104,40.1203,40.0443,40.1094,20500.0
2005-11-02 14:40:00,73.92,73.98,73.9,73.95,20800.0,40.1094,40.142,40.0986,40.1257,20800.0
2005-11-02 14:45:00,73.95,73.95,73.91,73.93,16300.0,40.1257,40.1257,40.104,40.1148,16300.0
2005-11-02 14:50:00,73.92,73.92,73.86,73.86,15900.0,40.1094,40.1094,40.0769,40.0769,15900.0
2005-11-02 14:55:00,73.87,73.89,73.7,73.89,41500.0,40.0823,40.0931,39.99,40.0931,41500.0
2005-11-02 15:00:00,73.88,73.95,73.88,73.91,42600.0,40.0877,40.1257,40.0877,40.104,42600.0
2005-11-02 15:05:00,73.9,73.93,73.82,73.84,37700.0,40.0986,40.1148,40.0552,40.066,37700.0
2005-11-02 15:10:00,73.86,74.0,73.85,73.95,32300.0,40.0769,40.1528,40.0714,40.1257,32300.0
2005-11-02 15:15:00,73.97,74.0,73.96,73.99,16400.0,40.1366,40.1528,40.1311,40.1474,16400.0
2005-11-02 15:20:00,74.0,74.02,73.97,73.99,48200.0,40.1528,40.1637,40.1366,40.1474,48200.0
2005-11-02 15:25:00,73.98,74.05,73.94,74.04,23700.0,40.142,40.18,40.1203,40.1745,23700.0
2005-11-02 15:30:00,74.04,74.04,73.94,74.0,85900.0,40.1745,40.1745,40.1203,40.1528,85900.0
2005-11-02 15:35:00,74.0,74.01,73.96,73.97,75200.0,40.1528,40.1583,40.1311,40.1366,75200.0
2005-11-02 15:40:00,73.98,74.0,73.96,73.99,32400.0,40.142,40.1528,40.1311,40.1474,32400.0
2005-11-02 15:45:00,73.98,74.06,73.95,73.98,159400.0,40.142,40.1854,40.1257,40.142,159400.0
2005-11-02 15:50:00,73.97,73.98,73.91,73.91,62800.0,40.1366,40.142,40.104,40.104,62800.0
2005-11-02 15:55:00,73.89,73.99,73.87,73.99,86600.0,40.0931,40.1474,40.0823,40.1474,86600.0
2005-11-03 09:30:00,74.0,74.04,73.95,74.0,126100.0,40.1528,40.1745,40.1257,40.1528,126100.0
2005-11-03 09:35:00,74.0,74.0,73.95,73.97,33200.0,40.1528,40.1528,40.1257,40.1366,33200.0
2005-11-03 09:40:00,73.97,74.1,73.96,74.09,73400.0,40.1366,40.2071,40.1311,40.2017,73400.0
2005-11-03 09:45:00,74.08,74.09,74.0,74.04,44700.0,40.1962,40.2017,40.1528,40.1745,44700.0
2005-11-03 09:50:00,74.04,74.09,74.0,74.04,77000.0,40.1745,40.2017,40.1528,40.1745,77000.0
2005-11-03 09:55:00,74.05,74.08,74.03,74.06,48100.0,40.18,40.1962,40.1691,40.1854,48100.0
2005-11-03 10:00:00,74.06,74.09,73.99,74.07,55900.0,40.1854,40.2017,40.1474,40.1908,55900.0
2005-11-03 10:05:00,74.09,74.15,74.02,74.12,110600.0,40.2017,40.2342,40.1637,40.2179,110600.0
2005-11-03 10:10:00,74.11,74.18,74.05,74.17,54100.0,40.2125,40.2505,40.18,40.2451,54100.0
2005-11-03 10:15:00,74.15,74.2,74.14,74.19,43800.0,40.2342,40.2614,40.2288,40.2559,43800.0
2005-11-03 10:20:00,74.19,74.27,74.18,74.26,53300.0,40.2559,40.2993,40.2505,40.2939,53300.0
2005-11-03 10:25:00,74.25,74.26,74.07,74.14,21900.0,40.2885,40.2939,40.1908,40.2288,21900.0
2005-11-03 10:30:00,74.07,74.17,74.06,74.17,93000.0,40.1908,40.2451,40.1854,40.2451,93000.0
2005-11-03 10:35:00,74.16,74.39,74.16,74.34,44900.0,40.2396,40.3644,40.2396,40.3373,44900.0
2005-11-03 10:40:00,74.32,74.38,74.28,74.37,16300.0,40.3265,40.359,40.3048,40.3536,16300.0
2005-11-03 10:45:00,74.38,74.39,74.25,74.25,43800.0,40.359,40.3644,40.2885,40.2885,43800.0
2005-11-03 10:50:00,74.24,74.26,74.15,74.26,38500.0,40.2831,40.2939,40.2342,40.2939,38500.0
2005-11-03 10:55:00,74.26,74.37,74.26,74.36,137900.0,40.2939,40.3536,40.2939,40.3482,137900.0
2005-11-03 11:00:00,74.35,74.4,74.32,74.37,57600.0,40.3427,40.3699,40.3265,40.3536,57600.0
2005-11-03 11:05:00,74.36,74.39,74.34,74.38,37200.0,40.3482,40.3644,40.3373,40.359,37200.0
2005-11-03 11:10:00,74.39,74.45,74.39,74.45,20100.0,40.3644,40.397,40.3644,40.397,20100.0
2005-11-03 11:15:00,74.45,74.49,74.43,74.45,57900.0,40.397,40.4187,40.3862,40.397,57900.0
2005-11-03 11:20:00,74.45,74.45,74.39,74.4,57700.0,40.397,40.397,40.3644,40.3699,57700.0
2005-11-03 11:25:00,74.41,74.41,74.28,74.33,32800.0,40.3753,40.3753,40.3048,40.3319,32800.0
2005-11-03 11:30:00,74.34,74.39,74.33,74.35,17200.0,40.3373,40.3644,40.3319,40.3427,17200.0
2005-11-03 11:35:00,74.35,74.36,74.28,74.28,78100.0,40.3427,40.3482,40.3048,40.3048,78100.0
2005-11-03 11:40:00,74.28,74.28,74.17,74.25,47400.0,40.3048,40.3048,40.2451,40.2885,47400.0
2005-11-03 11:45:00,74.26,74.3,74.22,74.22,45900.0,40.2939,40.3156,40.2722,40.2722,45900.0
2005-11-03 11:50:00,74.22,74.25,74.21,74.24,35400.0,40.2722,40.2885,40.2668,40.2831,35400.0
2005-11-03 11:55:00,74.23,74.27,74.22,74.27,27400.0,40.2776,40.2993,40.2722,40.2993,27400.0
2005-11-03 12:00:00,74.26,74.26,74.17,74.18,36000.0,40.2939,40.2939,40.2451,40.2505,36000.0
2005-11-03 12:05:00,74.17,74.23,74.17,74.23,24100.0,40.2451,40.2776,40.2451,40.2776,24100.0
2005-11-03 12:10:00,74.23,74.31,74.23,74.29,32900.0,40.2776,40.321,40.2776,40.3102,32900.0
2005-11-03 12:15:00,74.3,74.4,74.3,74.4,21600.0,40.3156,40.3699,40.3156,40.3699,21600.0
2005-11-03 12:20:00,74.41,74.54,74.41,74.5,61000.0,40.3753,40.4458,40.3753,40.4241,61000.0
2005-11-03 12:25:00,74.5,74.54,74.48,74.48,30500.0,40.4241,40.4458,40.4133,40.4133,30500.0
2005-11-03 12:30:00,74.49,74.53,74.46,74.51,37800.0,40.4187,40.4404,40.4024,40.4296,37800.0
2005-11-03 12:35:00,74.47,74.54,74.47,74.54,20800.0,40.4079,40.4458,40.4079,40.4458,20800.0
2005-11-03 12:40:00,74.54,74.61,74.53,74.59,18100.0,40.4458,40.4838,40.4404,40.473,18100.0
2005-11-03 12:45:00,74.6,74.68,74.59,74.67,21700.0,40.4784,40.5218,40.473,40.5164,21700.0
2005-11-03 12:50:00,74.66,74.67,74.64,74.67,16800.0,40.511,40.5164,40.5001,40.5164,16800.0
2005-11-03 12:55:00,74.68,74.74,74.67,74.71,36400.0,40.5218,40.5544,40.5164,40.5381,36400.0
2005-11-03 13:00:00,74.72,74.74,74.69,74.72,39700.0,40.5435,40.5544,40.5272,40.5435,39700.0
2005-11-03 13:05:00,74.75,74.81,74.75,74.81,98900.0,40.5598,40.5923,40.5598,40.5923,98900.0
2005-11-03 13:10:00,74.81,74.88,74.81,74.86,56700.0,40.5923,40.6303,40.5923,40.6195,56700.0
2005-11-03 13:15:00,74.86,74.9,74.83,74.86,34400.0,40.6195,40.6412,40.6032,40.6195,34400.0
2005-11-03 13:20:00,74.86,74.88,74.79,74.8,36400.0,40.6195,40.6303,40.5815,40.5869,36400.0
2005-11-03 13:25:00,74.81,74.88,74.8,74.87,41300.0,40.5923,40.6303,40.5869,40.6249,41300.0
2005-11-03 13:30:00,74.88,74.89,74.84,74.85,38000.0,40.6303,40.6357,40.6086,40.614,38000.0
2005-11-03 13:35:00,74.85,74.85,74.71,74.76,20800.0,40.614,40.614,40.5381,40.5652,20800.0
2005-11-03 13:40:00,74.76,74.87,74.76,74.86,17300.0,40.5652,40.6249,40.5652,40.6195,17300.0
2005-11-03 13:45:00,74.86,74.88,74.83,74.85,29000.0,40.6195,40.6303,40.6032,40.614,29000.0
2005-11-03 13:50:00,74.85,74.85,74.81,74.84,36300.0,40.614,40.614,40.5923,40.6086,36300.0
2005-11-03 13:55:00,74.84,74.84,74.75,74.76,24400.0,40.6086,40.6086,40.5598,40.5652,24400.0
2005-11-03 14:00:00,74.77,74.77,74.75,74.76,43300.0,40.5706,40.5706,40.5598,40.5652,43300.0
2005-11-03 14:05:00,74.74,74.75,74.68,74.69,30500.0,40.5544,40.5598,40.5218,40.5272,30500.0
2005-11-03 14:10:00,74.69,74.69,74.65,74.68,13600.0,40.5272,40.5272,40.5055,40.5218,13600.0
2005-11-03 14:15:00,74.67,74.7,74.67,74.7,34300.0,40.5164,40.5327,40.5164,40.5327,34300.0
2005-11-03 14:20:00,74.69,74.78,74.69,74.75,71700.0,40.5272,40.5761,40.5272,40.5598,71700.0
2005-11-03 14:25:00,74.74,74.75,74.63,74.68,25900.0,40.5544,40.5598,40.4947,40.5218,25900.0
2005-11-03 14:30:00,74.68,74.72,74.66,74.68,29600.0,40.5218,40.5435,40.511,40.5218,29600.0
2005-11-03 14:35:00,74.69,74.72,74.48,74.49,42000.0,40.5272,40.5435,40.4133,40.4187,42000.0
2005-11-03 14:40:00,74.49,74.5,74.31,74.41,37200.0,40.4187,40.4241,40.321,40.3753,37200.0
2005-11-03 14:45:00,74.4,74.51,74.4,74.44,48300.0,40.3699,40.4296,40.3699,40.3916,48300.0
2005-11-03 14:50:00,74.46,74.46,74.42,74.42,46800.0,40.4024,40.4024,40.3807,40.3807,46800.0
2005-11-03 14:55:00,74.42,74.43,74.27,74.41,34200.0,40.3807,40.3862,40.2993,40.3753,34200.0
2005-11-03 15:00:00,74.4,74.42,74.27,74.29,30200.0,40.3699,40.3807,40.2993,40.3102,30200.0
2005-11-03 15:05:00,74.29,74.39,74.28,74.37,37200.0,40.3102,40.3644,40.3048,40.3536,37200.0
2005-11-03 15:10:00,74.4,74.41,74.26,74.26,31000.0,40.3699,40.3753,40.2939,40.2939,31000.0
2005-11-03 15:15:00,74.25,74.27,74.23,74.26,37400.0,40.2885,40.2993,40.2776,40.2939,37400.0
2005-11-03 15:20:00,74.26,74.32,74.26,74.27,36800.0,40.2939,40.3265,40.2939,40.2993,36800.0
2005-11-03 15:25:00,74.25,74.28,74.23,74.26,60100.0,40.2885,40.3048,40.2776,40.2939,60100.0
2005-11-03 15:30:00,74.26,74.27,74.18,74.18,38100.0,40.2939,40.2993,40.2505,40.2505,38100.0
2005-11-03 15:35:00,74.18,74.25,74.16,74.25,33200.0,40.2505,40.2885,40.2396,40.2885,33200.0
2005-11-03 15:40:00,74.25,74.28,74.23,74.25,45800.0,40.2885,40.3048,40.2776,40.2885,45800.0
2005-11-03 15:45:00,74.24,74.29,74.24,74.28,56100.0,40.2831,40.3102,40.2831,40.3048,56100.0
2005-11-03 15:50:00,74.27,74.28,74.25,74.27,54300.0,40.2993,40.3048,40.2885,40.2993,54300.0
2005-11-03 15:55:00,74.27,74.28,74.23,74.26,79600.0,40.2993,40.3048,40.2776,40.2939,79600.0
2005-11-04 09:30:00,74.26,75.79,74.14,74.14,73600.0,40.2939,41.1241,40.2288,40.2288,73600.0
2005-11-04 09:35:00,74.14,74.24,74.14,74.18,37400.0,40.2288,40.2831,40.2288,40.2505,37400.0
2005-11-04 09:40:00,74.17,74.17,74.04,74.05,32900.0,40.2451,40.2451,40.1745,40.18,32900.0
2005-11-04 09:45:00,74.05,74.1,74.0,74.06,50000.0,40.18,40.2071,40.1528,40.1854,50000.0
2005-11-04 09:50:00,74.06,74.07,73.93,73.93,38500.0,40.1854,40.1908,40.1148,40.1148,38500.0
2005-11-04 09:55:00,73.96,74.06,73.89,74.05,27600.0,40.1311,40.1854,40.0931,40.18,27600.0
2005-11-04 10:00:00,74.05,74.06,73.9,73.99,16400.0,40.18,40.1854,40.0986,40.1474,16400.0
2005-11-04 10:05:00,73.99,74.01,73.85,73.89,27900.0,40.1474,40.1583,40.0714,40.0931,27900.0
2005-11-04 10:10:00,73.89,73.9,73.75,73.9,43300.0,40.0931,40.0986,40.0172,40.0986,43300.0
2005-11-04 10:15:00,73.9,73.91,73.79,73.8,18900.0,40.0986,40.104,40.0389,40.0443,18900.0
2005-11-04 10:20:00,73.81,73.91,73.78,73.89,57800.0,40.0497,40.104,40.0335,40.0931,57800.0
2005-11-04 10:25:00,73.91,73.97,73.89,73.9,16500.0,40.104,40.1366,40.0931,40.0986,16500.0
2005-11-04 10:30:00,73.93,73.93,73.86,73.87,26000.0,40.1148,40.1148,40.0769,40.0823,26000.0
2005-11-04 10:35:00,73.86,73.99,73.8,73.99,21600.0,40.0769,40.1474,40.0443,40.1474,21600.0
2005-11-04 10:40:00,74.01,74.03,73.82,73.83,14500.0,40.1583,40.1691,40.0552,40.0606,14500.0
2005-11-04 10:45:00,73.84,73.86,73.8,73.83,43800.0,40.066,40.0769,40.0443,40.0606,43800.0
2005-11-04 10:50:00,73.84,73.9,73.82,73.87,23100.0,40.066,40.0986,40.0552,40.0823,23100.0
2005-11-04 10:55:00,73.85,73.85,73.78,73.81,18700.0,40.0714,40.0714,40.0335,40.0497,18700.0
2005-11-04 11:00:00,73.81,73.81,73.75,73.76,15200.0,40.0497,40.0497,40.0172,40.0226,15200.0
2005-11-04 11:05:00,73.76,73.81,73.76,73.8,8900.0,40.0226,40.0497,40.0226,40.0443,8900.0
2005-11-04 11:10:00,73.8,73.83,73.75,73.78,15600.0,40.0443,40.0606,40.0172,40.0335,15600.0
2005-11-04 11:15:00,73.8,73.89,73.78,73.8,11600.0,40.0443,40.0931,40.0335,40.0443,11600.0
2005-11-04 11:20:00,73.81,73.85,73.79,73.84,7700.0,40.0497,40.0714,40.0389,40.066,7700.0
2005-11-04 11:25:00,73.79,73.83,73.76,73.79,20600.0,40.0389,40.0606,40.0226,40.0389,20600.0
2005-11-04 11:30:00,73.77,73.82,73.76,73.77,5100.0,40.028,40.0552,40.0226,40.028,5100.0
2005-11-04 11:35:00,73.77,73.78,73.68,73.71,34100.0,40.028,40.0335,39.9792,39.9955,34100.0
2005-11-04 11:40:00,73.74,73.79,73.71,73.79,9400.0,40.0118,40.0389,39.9955,40.0389,9400.0
2005-11-04 11:45:00,73.81,73.91,73.78,73.85,19500.0,40.0497,40.104,40.0335,40.0714,19500.0
2005-11-04 11:50:00,73.85,73.85,73.56,73.65,23500.0,40.0714,40.0714,39.9141,39.9629,23500.0
2005-11-04 11:55:00,73.65,73.69,73.62,73.62,9700.0,39.9629,39.9846,39.9466,39.9466,9700.0
2005-11-04 12:00:00,73.62,73.62,73.54,73.58,18600.0,39.9466,39.9466,39.9032,39.9249,18600.0
2005-11-04 12:05:00,73.58,73.66,73.58,73.65,9800.0,39.9249,39.9683,39.9249,39.9629,9800.0
2005-11-04 12:10:00,73.65,73.69,73.65,73.69,10400.0,39.9629,39.9846,39.9629,39.9846,10400.0
2005-11-04 12:15:00,73.7,73.72,73.65,73.66,12600.0,39.99,40.0009,39.9629,39.9683,12600.0
2005-11-04 12:20:00,73.68,73.72,73.65,73.72,19100.0,39.9792,40.0009,39.9629,40.0009,19100.0
2005-11-04 12:25:00,73.74,73.74,73.66,73.66,14800.0,40.0118,40.0118,39.9683,39.9683,14800.0
2005-11-04 12:30:00,73.67,73.72,73.65,73.72,13200.0,39.9738,40.0009,39.9629,40.0009,13200.0
2005-11-04 12:35:00,73.74,73.81,73.74,73.79,5400.0,40.0118,40.0497,40.0118,40.0389,5400.0
2005-11-04 12:40:00,73.8,73.98,73.78,73.8,13100.0,40.0443,40.142,40.0335,40.0443,13100.0
2005-11-04 12:45:00,73.86,73.86,73.75,73.8,9300.0,40.0769,40.0769,40.0172,40.0443,9300.0
2005-11-04 12:50:00,73.81,73.86,73.79,73.84,6400.0,40.0497,40.0769,40.0389,40.066,6400.0
2005-11-04 12:55:00,73.83,73.88,73.82,73.86,4700.0,40.0606,40.0877,40.0552,40.0769,4700.0
2005-11-04 13:00:00,73.87,73.87,73.72,73.72,8000.0,40.0823,40.0823,40.0009,40.0009,8000.0
2005-11-04 13:05:00,73.76,73.79,73.72,73.79,9200.0,40.0226,40.0389,40.0009,40.0389,9200.0
2005-11-04 13:10:00,73.79,73.79,73.67,73.71,16100.0,40.0389,40.0389,39.9738,39.9955,16100.0
2005-11-04 13:15:00,73.68,73.76,73.68,73.73,15200.0,39.9792,40.0226,39.9792,40.0063,15200.0
2005-11-04 13:20:00,73.74,73.78,73.71,73.78,7100.0,40.0118,40.0335,39.9955,40.0335,7100.0
2005-11-04 13:25:00,73.79,73.91,73.79,73.85,19100.0,40.0389,40.104,40.0389,40.0714,19100.0
2005-11-04 13:30:00,73.85,73.87,73.7,73.85,34200.0,40.0714,40.0823,39.99,40.0714,34200.0
2005-11-04 13:35:00,73.85,73.86,73.75,73.79,4500.0,40.0714,40.0769,40.0172,40.0389,4500.0
2005-11-04 13:40:00,73.8,73.8,73.62,73.62,21800.0,40.0443,40.0443,39.9466,39.9466,21800.0
2005-11-04 13:45:00,73.64,73.65,73.61,73.65,5700.0,39.9575,39.9629,39.9412,39.9629,5700.0
2005-11-04 13:50:00,73.65,73.69,73.64,73.65,10100.0,39.9629,39.9846,39.9575,39.9629,10100.0
2005-11-04 13:55:00,73.65,73.69,73.59,73.59,20000.0,39.9629,39.9846,39.9304,39.9304,20000.0
2005-11-04 14:00:00,73.61,73.61,73.5,73.51,43200.0,39.9412,39.9412,39.8815,39.887,43200.0
2005-11-04 14:05:00,73.5,73.67,73.5,73.67,26100.0,39.8815,39.9738,39.8815,39.9738,26100.0
2005-11-04 14:10:00,73.67,73.67,73.55,73.57,9000.0,39.9738,39.9738,39.9087,39.9195,9000.0
2005-11-04 14:15:00,73.56,73.66,73.56,73.65,12600.0,39.9141,39.9683,39.9141,39.9629,12600.0
2005-11-04 14:20:00,73.66,73.9,73.66,73.81,25400.0,39.9683,40.0986,39.9683,40.0497,25400.0
2005-11-04 14:25:00,73.81,73.83,73.71,73.71,9100.0,40.0497,40.0606,39.9955,39.9955,9100.0
2005-11-04 14:30:00,73.71,73.75,73.66,73.67,15200.0,39.9955,40.0172,39.9683,39.9738,15200.0
2005-11-04 14:35:00,73.68,73.76,73.65,73.72,14800.0,39.9792,40.0226,39.9629,40.0009,14800.0
2005-11-04 14:40:00,73.73,73.74,73.64,73.69,12700.0,40.0063,40.0118,39.9575,39.9846,12700.0
2005-11-04 14:45:00,73.68,73.69,73.56,73.56,14700.0,39.9792,39.9846,39.9141,39.9141,14700.0
2005-11-04 14:50:00,73.59,73.65,73.52,73.64,18700.0,39.9304,39.9629,39.8924,39.9575,18700.0
2005-11-04 14:55:00,73.61,73.65,73.59,73.64,15700.0,39.9412,39.9629,39.9304,39.9575,15700.0
2005-11-04 15:00:00,73.65,73.71,73.64,73.68,12600.0,39.9629,39.9955,39.9575,39.9792,12600.0
2005-11-04 15:05:00,73.68,73.73,73.66,73.68,16400.0,39.9792,40.0063,39.9683,39.9792,16400.0
2005-11-04 15:10:00,73.62,73.79,73.62,73.78,16700.0,39.9466,40.0389,39.9466,40.0335,16700.0
2005-11-04 15:15:00,73.79,73.81,73.72,73.81,10300.0,40.0389,40.0497,40.0009,40.0497,10300.0
2005-11-04 15:20:00,73.81,73.82,73.73,73.8,14000.0,40.0497,40.0552,40.0063,40.0443,14000.0
2005-11-04 15:25:00,73.78,73.83,73.78,73.81,14200.0,40.0335,40.0606,40.0335,40.0497,14200.0
2005-11-04 15:30:00,73.81,73.85,73.81,73.83,26300.0,40.0497,40.0714,40.0497,40.0606,26300.0
2005-11-04 15:35:00,73.83,73.92,73.83,73.91,21700.0,40.0606,40.1094,40.0606,40.104,21700.0
2005-11-04 15:40:00,73.92,74.1,73.91,74.09,38100.0,40.1094,40.2071,40.104,40.2017,38100.0
2005-11-04 15:45:00,74.09,74.22,74.08,74.2,49300.0,40.2017,40.2722,40.1962,40.2614,49300.0
2005-11-04 15:50:00,74.2,74.25,74.17,74.22,65800.0,40.2614,40.2885,40.2451,40.2722,65800.0
2005-11-04 15:55:00,74.22,74.22,74.09,74.09,56200.0,40.2722,40.2722,40.2017,40.2017,56200.0
2005-11-07 09:30:00,74.3,74.76,74.22,74.76,84400.0,40.3156,40.5652,40.2722,40.5652,84400.0
2005-11-07 09:35:00,74.75,74.86,74.73,74.83,37000.0,40.5598,40.6195,40.5489,40.6032,37000.0
2005-11-07 09:40:00,74.83,74.84,74.67,74.67,55500.0,40.6032,40.6086,40.5164,40.5164,55500.0
2005-11-07 09:45:00,74.66,74.67,74.54,74.56,22800.0,40.511,40.5164,40.4458,40.4567,22800.0
2005-11-07 09:50:00,74.54,74.55,74.32,74.37,39000.0,40.4458,40.4513,40.3265,40.3536,39000.0
2005-11-07 09:55:00,74.37,74.4,74.25,74.27,17800.0,40.3536,40.3699,40.2885,40.2993,17800.0
2005-11-07 10:00:00,74.23,74.45,74.18,74.43,35200.0,40.2776,40.397,40.2505,40.3862,35200.0
2005-11-07 10:05:00,74.42,74.51,74.28,74.42,30500.0,40.3807,40.4296,40.3048,40.3807,30500.0
2005-11-07 10:10:00,74.38,74.47,74.31,74.36,15900.0,40.359,40.4079,40.321,40.3482,15900.0
2005-11-07 10:15:00,74.37,74.39,74.3,74.32,28500.0,40.3536,40.3644,40.3156,40.3265,28500.0
2005-11-07 10:20:00,74.27,74.36,74.07,74.34,33500.0,40.2993,40.3482,40.1908,40.3373,33500.0
2005-11-07 10:25:00,74.36,74.36,74.29,74.3,41900.0,40.3482,40.3482,40.3102,40.3156,41900.0
2005-11-07 10:30:00,74.28,74.34,74.28,74.3,20300.0,40.3048,40.3373,40.3048,40.3156,20300.0
2005-11-07 10:35:00,74.31,74.36,74.18,74.18,24800.0,40.321,40.3482,40.2505,40.2505,24800.0
2005-11-07 10:40:00,74.2,74.26,74.17,74.22,22100.0,40.2614,40.2939,40.2451,40.2722,22100.0
2005-11-07 10:45:00,74.21,74.22,74.1,74.11,25900.0,40.2668,40.2722,40.2071,40.2125,25900.0
2005-11-07 10:50:00,74.11,74.24,74.11,74.19,21200.0,40.2125,40.2831,40.2125,40.2559,21200.0
2005-11-07 10:55:00,74.19,74.28,74.15,74.27,21800.0,40.2559,40.3048,40.2342,40.2993,21800.0
2005-11-07 11:00:00,74.23,74.25,74.15,74.17,23800.0,40.2776,40.2885,40.2342,40.2451,23800.0
2005-11-07 11:05:00,74.18,74.25,74.17,74.25,14800.0,40.2505,40.2885,40.2451,40.2885,14800.0
2005-11-07 11:10:00,74.25,74.25,74.12,74.21,29600.0,40.2885,40.2885,40.2179,40.2668,29600.0
2005-11-07 11:15:00,74.22,74.23,74.18,74.21,13800.0,40.2722,40.2776,40.2505,40.2668,13800.0
2005-11-07 11:20:00,74.21,74.23,74.17,74.23,17600.0,40.2668,40.2776,40.2451,40.2776,17600.0
2005-11-07 11:25:00,74.23,74.28,74.23,74.27,17000.0,40.2776,40.3048,40.2776,40.2993,17000.0
2005-11-07 11:30:00,74.27,74.28,74.25,74.27,18800.0,40.2993,40.3048,40.2885,40.2993,18800.0
2005-11-07 11:35:00,74.27,74.33,74.27,74.32,31700.0,40.2993,40.3319,40.2993,40.3265,31700.0
2005-11-07 11:40:00,74.33,74.39,74.28,74.32,21600.0,40.3319,40.3644,40.3048,40.3265,21600.0
2005-11-07 11:45:00,74.31,74.39,74.3,74.36,18700.0,40.321,40.3644,40.3156,40.3482,18700.0
2005-11-07 11:50:00,74.36,74.37,74.21,74.37,11600.0,40.3482,40.3536,40.2668,40.3536,11600.0
2005-11-07 11:55:00,74.37,74.42,74.37,74.4,61500.0,40.3536,40.3807,40.3536,40.3699,61500.0
2005-11-07 12:00:00,74.4,74.52,74.33,74.5,23200.0,40.3699,40.435,40.3319,40.4241,23200.0
2005-11-07 12:05:00,74.49,74.53,74.43,74.53,18200.0,40.4187,40.4404,40.3862,40.4404,18200.0
2005-11-07 12:10:00,74.54,74.58,74.49,74.55,76600.0,40.4458,40.4675,40.4187,40.4513,76600.0
2005-11-07 12:15:00,74.54,74.69,74.54,74.69,21300.0,40.4458,40.5272,40.4458,40.5272,21300.0
2005-11-07 12:20:00,74.71,74.76,74.67,74.71,48300.0,40.5381,40.5652,40.5164,40.5381,48300.0
2005-11-07 12:25:00,74.71,74.71,74.65,74.69,13800.0,40.5381,40.5381,40.5055,40.5272,13800.0
2005-11-07 12:30:00,74.68,74.69,74.57,74.6,21400.0,40.5218,40.5272,40.4621,40.4784,21400.0
2005-11-07 12:35:00,74.59,74.6,74.47,74.48,16000.0,40.473,40.4784,40.4079,40.4133,16000.0
2005-11-07 12:40:00,74.49,74.49,74.44,74.48,12600.0,40.4187,40.4187,40.3916,40.4133,12600.0
2005-11-07 12:45:00,74.48,74.58,74.46,74.46,10700.0,40.4133,40.4675,40.4024,40.4024,10700.0
2005-11-07 12:50:00,74.46,74.5,74.44,74.48,7100.0,40.4024,40.4241,40.3916,40.4133,7100.0
2005-11-07 12:55:00,74.48,74.55,74.48,74.54,9200.0,40.4133,40.4513,40.4133,40.4458,9200.0
2005-11-07 13:00:00,74.55,74.6,74.54,74.59,17900.0,40.4513,40.4784,40.4458,40.473,17900.0
2005-11-07 13:05:00,74.58,74.62,74.54,74.6,11700.0,40.4675,40.4892,40.4458,40.4784,11700.0
2005-11-07 13:10:00,74.61,74.61,74.52,74.53,12600.0,40.4838,40.4838,40.435,40.4404,12600.0
2005-11-07 13:15:00,74.53,74.55,74.51,74.52,15400.0,40.4404,40.4513,40.4296,40.435,15400.0
2005-11-07 13:20:00,74.53,74.62,74.53,74.62,11100.0,40.4404,40.4892,40.4404,40.4892,11100.0
2005-11-07 13:25:00,74.61,74.62,74.54,74.59,17000.0,40.4838,40.4892,40.4458,40.473,17000.0
2005-11-07 13:30:00,74.59,74.64,74.57,74.64,11600.0,40.473,40.5001,40.4621,40.5001,11600.0
2005-11-07 13:35:00,74.63,74.65,74.55,74.6,35600.0,40.4947,40.5055,40.4513,40.4784,35600.0
2005-11-07 13:40:00,74.57,74.66,74.54,74.54,12100.0,40.4621,40.511,40.4458,40.4458,12100.0
2005-11-07 13:45:00,74.56,74.64,74.56,74.61,49200.0,40.4567,40.5001,40.4567,40.4838,49200.0
2005-11-07 13:50:00,74.6,74.68,74.53,74.65,22500.0,40.4784,40.5218,40.4404,40.5055,22500.0
2005-11-07 13:55:00,74.64,74.66,74.5,74.52,7300.0,40.5001,40.511,40.4241,40.435,7300.0
2005-11-07 14:00:00,74.52,74.52,74.39,74.49,24000.0,40.435,40.435,40.3644,40.4187,24000.0
2005-11-07 14:05:00,74.5,74.63,74.48,74.63,23600.0,40.4241,40.4947,40.4133,40.4947,23600.0
2005-11-07 14:10:00,74.62,74.75,74.58,74.73,27300.0,40.4892,40.5598,40.4675,40.5489,27300.0
2005-11-07 14:15:00,74.75,74.79,74.72,74.78,22100.0,40.5598,40.5815,40.5435,40.5761,22100.0
2005-11-07 14:20:00,74.78,74.8,74.71,74.73,32200.0,40.5761,40.5869,40.5381,40.5489,32200.0
2005-11-07 14:25:00,74.76,74.87,74.76,74.87,27000.0,40.5652,40.6249,40.5652,40.6249,27000.0
2005-11-07 14:30:00,74.87,74.88,74.81,74.82,42100.0,40.6249,40.6303,40.5923,40.5978,42100.0
2005-11-07 14:35:00,74.82,74.82,74.61,74.79,17200.0,40.5978,40.5978,40.4838,40.5815,17200.0
2005-11-07 14:40:00,74.77,74.82,74.77,74.82,11200.0,40.5706,40.5978,40.5706,40.5978,11200.0
2005-11-07 14:45:00,74.82,74.82,74.6,74.63,28700.0,40.5978,40.5978,40.4784,40.4947,28700.0
2005-11-07 14:50:00,74.62,74.65,74.6,74.61,18900.0,40.4892,40.5055,40.4784,40.4838,18900.0
2005-11-07 14:55:00,74.61,74.7,74.6,74.7,23500.0,40.4838,40.5327,40.4784,40.5327,23500.0
2005-11-07 15:00:00,74.7,74.75,74.7,74.75,20700.0,40.5327,40.5598,40.5327,40.5598,20700.0
2005-11-07 15:05:00,74.75,74.81,74.73,74.73,59200.0,40.5598,40.5923,40.5489,40.5489,59200.0
2005-11-07 15:10:00,74.75,74.79,74.67,74.7,25600.0,40.5598,40.5815,40.5164,40.5327,25600.0
2005-11-07 15:15:00,74.68,74.76,74.63,74.69,17700.0,40.5218,40.5652,40.4947,40.5272,17700.0
2005-11-07 15:20:00,74.7,74.74,74.6,74.71,41200.0,40.5327,40.5544,40.4784,40.5381,41200.0
2005-11-07 15:25:00,74.71,74.71,74.59,74.66,23100.0,40.5381,40.5381,40.473,40.511,23100.0
2005-11-07 15:30:00,74.66,74.75,74.66,74.68,69300.0,40.511,40.5598,40.511,40.5218,69300.0
2005-11-07 15:35:00,74.67,74.67,74.64,74.66,17300.0,40.5164,40.5164,40.5001,40.511,17300.0
2005-11-07 15:40:00,74.68,74.73,74.68,74.73,34200.0,40.5218,40.5489,40.5218,40.5489,34200.0
2005-11-07 15:45:00,74.73,74.8,74.73,74.79,50800.0,40.5489,40.5869,40.5489,40.5815,50800.0
2005-11-07 15:50:00,74.79,74.85,74.79,74.81,42500.0,40.5815,40.614,40.5815,40.5923,42500.0
2005-11-07 15:55:00,74.81,74.82,74.75,74.82,66600.0,40.5923,40.5978,40.5598,40.5978,66600.0
2005-11-08 09:30:00,74.3,74.65,74.3,74.65,51700.0,40.3156,40.5055,40.3156,40.5055,51700.0
2005-11-08 09:35:00,74.69,74.76,74.62,74.73,16400.0,40.5272,40.5652,40.4892,40.5489,16400.0
2005-11-08 09:40:00,74.71,74.85,74.65,74.79,16600.0,40.5381,40.614,40.5055,40.5815,16600.0
2005-11-08 09:45:00,74.75,74.9,74.75,74.87,14600.0,40.5598,40.6412,40.5598,40.6249,14600.0
2005-11-08 09:50:00,74.84,74.88,74.76,74.78,20900.0,40.6086,40.6303,40.5652,40.5761,20900.0
2005-11-08 09:55:00,74.79,74.82,74.77,74.79,6900.0,40.5815,40.5978,40.5706,40.5815,6900.0
2005-11-08 10:00:00,74.78,74.81,74.75,74.76,10300.0,40.5761,40.5923,40.5598,40.5652,10300.0
2005-11-08 10:05:00,74.75,74.89,74.74,74.8,10900.0,40.5598,40.6357,40.5544,40.5869,10900.0
2005-11-08 10:10:00,74.79,74.79,74.64,74.7,22400.0,40.5815,40.5815,40.5001,40.5327,22400.0
2005-11-08 10:15:00,74.68,74.74,74.68,74.73,25400.0,40.5218,40.5544,40.5218,40.5489,25400.0
2005-11-08 10:20:00,74.74,74.89,74.74,74.86,15500.0,40.5544,40.6357,40.5544,40.6195,15500.0
2005-11-08 10:25:00,74.88,74.88,74.74,74.83,12000.0,40.6303,40.6303,40.5544,40.6032,12000.0
2005-11-08 10:30:00,74.87,74.93,74.8,74.8,17800.0,40.6249,40.6575,40.5869,40.5869,17800.0
2005-11-08 10:35:00,74.79,74.84,74.75,74.8,9900.0,40.5815,40.6086,40.5598,40.5869,9900.0
2005-11-08 10:40:00,74.8,74.9,74.79,74.82,11900.0,40.5869,40.6412,40.5815,40.5978,11900.0
2005-11-08 10:45:00,74.81,74.88,74.79,74.83,23100.0,40.5923,40.6303,40.5815,40.6032,23100.0
2005-11-08 10:50:00,74.82,74.83,74.79,74.82,12700.0,40.5978,40.6032,40.5815,40.5978,12700.0
2005-11-08 10:55:00,74.82,74.83,74.74,74.81,19300.0,40.5978,40.6032,40.5544,40.5923,19300.0
2005-11-08 11:00:00,74.8,74.8,74.7,74.71,13000.0,40.5869,40.5869,40.5327,40.5381,13000.0
2005-11-08 11:05:00,74.71,74.75,74.7,74.72,16300.0,40.5381,40.5598,40.5327,40.5435,16300.0
2005-11-08 11:10:00,74.77,74.85,74.72,74.78,24200.0,40.5706,40.614,40.5435,40.5761,24200.0
2005-11-08 11:15:00,74.76,74.81,74.73,74.78,6100.0,40.5652,40.5923,40.5489,40.5761,6100.0
2005-11-08 11:20:00,74.81,74.88,74.79,74.8,12800.0,40.5923,40.6303,40.5815,40.5869,12800.0
2005-11-08 11:25:00,74.8,74.9,74.77,74.87,23400.0,40.5869,40.6412,40.5706,40.6249,23400.0
2005-11-08 11:30:00,74.87,74.88,74.81,74.83,15900.0,40.6249,40.6303,40.5923,40.6032,15900.0
2005-11-08 11:35:00,74.82,74.86,74.81,74.84,9000.0,40.5978,40.6195,40.5923,40.6086,9000.0
2005-11-08 11:40:00,74.84,74.9,74.83,74.9,4500.0,40.6086,40.6412,40.6032,40.6412,4500.0
2005-11-08 11:45:00,74.9,74.93,74.88,74.93,11300.0,40.6412,40.6575,40.6303,40.6575,11300.0
2005-11-08 11:50:00,74.93,74.95,74.91,74.92,33200.0,40.6575,40.6683,40.6466,40.652,33200.0
2005-11-08 11:55:00,74.93,74.95,74.92,74.94,12800.0,40.6575,40.6683,40.652,40.6629,12800.0
2005-11-08 12:00:00,74.95,74.95,74.93,74.93,6600.0,40.6683,40.6683,40.6575,40.6575,6600.0
2005-11-08 12:05:00,74.93,74.94,74.88,74.89,9200.0,40.6575,40.6629,40.6303,40.6357,9200.0
2005-11-08 12:10:00,74.88,74.92,74.83,74.83,11600.0,40.6303,40.652,40.6032,40.6032,11600.0
2005-11-08 12:15:00,74.78,74.8,74.73,74.75,37300.0,40.5761,40.5869,40.5489,40.5598,37300.0
2005-11-08 12:20:00,74.75,74.81,74.75,74.8,12000.0,40.5598,40.5923,40.5598,40.5869,12000.0
2005-11-08 12:25:00,74.81,74.87,74.8,74.85,14400.0,40.5923,40.6249,40.5869,40.614,14400.0
2005-11-08 12:30:00,74.86,74.86,74.82,74.83,18100.0,40.6195,40.6195,40.5978,40.6032,18100.0
2005-11-08 12:35:00,74.83,74.84,74.77,74.77,7600.0,40.6032,40.6086,40.5706,40.5706,7600.0
2005-11-08 12:40:00,74.77,74.79,74.74,74.79,22400.0,40.5706,40.5815,40.5544,40.5815,22400.0
2005-11-08 12:45:00,74.78,74.81,74.7,74.72,17700.0,40.5761,40.5923,40.5327,40.5435,17700.0
2005-11-08 12:50:00,74.75,74.75,74.7,74.71,18400.0,40.5598,40.5598,40.5327,40.5381,18400.0
2005-11-08 12:55:00,74.71,74.83,74.7,74.82,19300.0,40.5381,40.6032,40.5327,40.5978,19300.0
2005-11-08 13:00:00,74.79,74.85,74.75,74.82,12700.0,40.5815,40.614,40.5598,40.5978,12700.0
2005-11-08 13:05:00,74.82,74.84,74.77,74.77,10200.0,40.5978,40.6086,40.5706,40.5706,10200.0
2005-11-08 13:10:00,74.76,74.76,74.7,74.7,13900.0,40.5652,40.5652,40.5327,40.5327,13900.0
2005-11-08 13:15:00,74.7,74.73,74.69,74.7,14800.0,40.5327,40.5489,40.5272,40.5327,14800.0
2005-11-08 13:20:00,74.71,74.74,74.69,74.74,4400.0,40.5381,40.5544,40.5272,40.5544,4400.0
2005-11-08 13:25:00,74.74,74.79,74.72,74.79,4500.0,40.5544,40.5815,40.5435,40.5815,4500.0
2005-11-08 13:30:00,74.8,74.81,74.72,74.72,5300.0,40.5869,40.5923,40.5435,40.5435,5300.0
2005-11-08 13:35:00,74.69,74.73,74.69,74.73,6900.0,40.5272,40.5489,40.5272,40.5489,6900.0
2005-11-08 13:40:00,74.71,74.71,74.69,74.7,5800.0,40.5381,40.5381,40.5272,40.5327,5800.0
2005-11-08 13:45:00,74.7,74.7,74.61,74.61,34500.0,40.5327,40.5327,40.4838,40.4838,34500.0
2005-11-08 13:50:00,74.61,74.62,74.45,74.55,35800.0,40.4838,40.4892,40.397,40.4513,35800.0
2005-11-08 13:55:00,74.54,74.6,74.53,74.6,5700.0,40.4458,40.4784,40.4404,40.4784,5700.0
2005-11-08 14:00:00,74.6,74.61,74.59,74.6,9400.0,40.4784,40.4838,40.473,40.4784,9400.0
2005-11-08 14:05:00,74.6,74.65,74.59,74.62,11000.0,40.4784,40.5055,40.473,40.4892,11000.0
2005-11-08 14:10:00,74.62,74.66,74.57,74.66,28500.0,40.4892,40.511,40.4621,40.511,28500.0
2005-11-08 14:15:00,74.7,74.7,74.63,74.63,15700.0,40.5327,40.5327,40.4947,40.4947,15700.0
2005-11-08 14:20:00,74.64,74.7,74.64,74.65,42400.0,40.5001,40.5327,40.5001,40.5055,42400.0
2005-11-08 14:25:00,74.64,74.65,74.6,74.65,10300.0,40.5001,40.5055,40.4784,40.5055,10300.0
2005-11-08 14:30:00,74.63,74.63,74.55,74.55,7100.0,40.4947,40.4947,40.4513,40.4513,7100.0
2005-11-08 14:35:00,74.55,74.63,74.51,74.63,17900.0,40.4513,40.4947,40.4296,40.4947,17900.0
2005-11-08 14:40:00,74.61,74.66,74.61,74.63,7500.0,40.4838,40.511,40.4838,40.4947,7500.0
2005-11-08 14:45:00,74.63,74.67,74.61,74.65,15000.0,40.4947,40.5164,40.4838,40.5055,15000.0
2005-11-08 14:50:00,74.65,74.65,74.56,74.57,16000.0,40.5055,40.5055,40.4567,40.4621,16000.0
2005-11-08 14:55:00,74.57,74.58,74.56,74.57,4900.0,40.4621,40.4675,40.4567,40.4621,4900.0
2005-11-08 15:00:00,74.57,74.67,74.57,74.65,13900.0,40.4621,40.5164,40.4621,40.5055,13900.0
2005-11-08 15:05:00,74.65,74.65,74.63,74.64,15300.0,40.5055,40.5055,40.4947,40.5001,15300.0
2005-11-08 15:10:00,74.63,74.79,74.63,74.77,27800.0,40.4947,40.5815,40.4947,40.5706,27800.0
2005-11-08 15:15:00,74.77,74.79,74.71,74.77,24500.0,40.5706,40.5815,40.5381,40.5706,24500.0
2005-11-08 15:20:00,74.77,74.78,74.76,74.77,7000.0,40.5706,40.5761,40.5652,40.5706,7000.0
2005-11-08 15:25:00,74.78,74.78,74.73,74.74,17200.0,40.5761,40.5761,40.5489,40.5544,17200.0
2005-11-08 15:30:00,74.74,74.82,74.73,74.81,21000.0,40.5544,40.5978,40.5489,40.5923,21000.0
2005-11-08 15:35:00,74.81,74.82,74.75,74.75,12500.0,40.5923,40.5978,40.5598,40.5598,12500.0
2005-11-08 15:40:00,74.75,74.78,74.74,74.76,22300.0,40.5598,40.5761,40.5544,40.5652,22300.0
2005-11-08 15:45:00,74.76,74.82,74.75,74.77,24100.0,40.5652,40.5978,40.5598,40.5706,24100.0
2005-11-08 15:50:00,74.76,74.76,74.7,74.72,24000.0,40.5652,40.5652,40.5327,40.5435,24000.0
2005-11-08 15:55:00,74.72,74.73,74.69,74.7,33100.0,40.5435,40.5489,40.5272,40.5327,33100.0
2005-11-09 09:30:00,74.71,74.72,74.64,74.65,24400.0,40.5381,40.5435,40.5001,40.5055,24400.0
2005-11-09 09:35:00,74.72,74.82,74.72,74.79,9200.0,40.5435,40.5978,40.5435,40.5815,9200.0
2005-11-09 09:40:00,74.79,74.82,74.73,74.74,7200.0,40.5815,40.5978,40.5489,40.5544,7200.0
2005-11-09 09:45:00,74.72,74.73,74.61,74.73,9600.0,40.5435,40.5489,40.4838,40.5489,9600.0
2005-11-09 09:50:00,74.73,74.8,74.68,74.8,11900.0,40.5489,40.5869,40.5218,40.5869,11900.0
2005-11-09 09:55:00,74.8,74.8,74.7,74.78,5800.0,40.5869,40.5869,40.5327,40.5761,5800.0
2005-11-09 10:00:00,74.76,74.82,74.59,74.74,14500.0,40.5652,40.5978,40.473,40.5544,14500.0
2005-11-09 10:05:00,74.73,74.83,74.7,74.78,12900.0,40.5489,40.6032,40.5327,40.5761,12900.0
2005-11-09 10:10:00,74.8,74.88,74.78,74.8,11100.0,40.5869,40.6303,40.5761,40.5869,11100.0
2005-11-09 10:15:00,74.83,74.88,74.78,74.86,8400.0,40.6032,40.6303,40.5761,40.6195,8400.0
2005-11-09 10:20:00,74.88,74.94,74.88,74.93,16500.0,40.6303,40.6629,40.6303,40.6575,16500.0
2005-11-09 10:25:00,74.93,74.97,74.92,74.97,17500.0,40.6575,40.6792,40.652,40.6792,17500.0
2005-11-09 10:30:00,74.97,75.0,74.97,74.99,112700.0,40.6792,40.6954,40.6792,40.69,112700.0
2005-11-09 10:35:00,75.0,75.0,74.88,74.92,59200.0,40.6954,40.6954,40.6303,40.652,59200.0
2005-11-09 10:40:00,74.94,74.98,74.94,74.96,14500.0,40.6629,40.6846,40.6629,40.6737,14500.0
2005-11-09 10:45:00,74.96,74.96,74.92,74.95,20600.0,40.6737,40.6737,40.652,40.6683,20600.0
2005-11-09 10:50:00,74.94,74.95,74.86,74.89,26600.0,40.6629,40.6683,40.6195,40.6357,26600.0
2005-11-09 10:55:00,74.88,74.89,74.82,74.89,11900.0,40.6303,40.6357,40.5978,40.6357,11900.0
2005-11-09 11:00:00,74.88,74.88,74.79,74.8,14900.0,40.6303,40.6303,40.5815,40.5869,14900.0
2005-11-09 11:05:00,74.8,74.83,74.77,74.8,13200.0,40.5869,40.6032,40.5706,40.5869,13200.0
2005-11-09 11:10:00,74.79,74.79,74.5,74.51,54700.0,40.5815,40.5815,40.4241,40.4296,54700.0
2005-11-09 11:15:00,74.5,74.65,74.5,74.65,14100.0,40.4241,40.5055,40.4241,40.5055,14100.0
2005-11-09 11:20:00,74.63,74.68,74.57,74.65,13100.0,40.4947,40.5218,40.4621,40.5055,13100.0
2005-11-09 11:25:00,74.67,74.69,74.64,74.64,8700.0,40.5164,40.5272,40.5001,40.5001,8700.0
2005-11-09 11:30:00,74.6,74.61,74.48,74.48,14400.0,40.4784,40.4838,40.4133,40.4133,14400.0
2005-11-09 11:35:00,74.46,74.5,74.41,74.42,33700.0,40.4024,40.4241,40.3753,40.3807,33700.0
2005-11-09 11:40:00,74.43,74.43,74.3,74.36,39800.0,40.3862,40.3862,40.3156,40.3482,39800.0
2005-11-09 11:45:00,74.36,74.43,74.34,74.38,19100.0,40.3482,40.3862,40.3373,40.359,19100.0
2005-11-09 11:50:00,74.41,74.52,74.4,74.48,11100.0,40.3753,40.435,40.3699,40.4133,11100.0
2005-11-09 11:55:00,74.47,74.52,74.46,74.5,13800.0,40.4079,40.435,40.4024,40.4241,13800.0
2005-11-09 12:00:00,74.5,74.5,74.44,74.45,5800.0,40.4241,40.4241,40.3916,40.397,5800.0
2005-11-09 12:05:00,74.45,74.45,74.4,74.42,27800.0,40.397,40.397,40.3699,40.3807,27800.0
2005-11-09 12:10:00,74.43,74.43,74.39,74.41,40200.0,40.3862,40.3862,40.3644,40.3753,40200.0
2005-11-09 12:15:00,74.4,74.55,74.37,74.48,16900.0,40.3699,40.4513,40.3536,40.4133,16900.0
2005-11-09 12:20:00,74.49,74.74,74.48,74.71,33600.0,40.4187,40.5544,40.4133,40.5381,33600.0
2005-11-09 12:25:00,74.7,74.81,74.7,74.77,27700.0,40.5327,40.5923,40.5327,40.5706,27700.0
2005-11-09 12:30:00,74.75,74.78,74.73,74.78,12400.0,40.5598,40.5761,40.5489,40.5761,12400.0
2005-11-09 12:35:00,74.79,74.81,74.78,74.81,19300.0,40.5815,40.5923,40.5761,40.5923,19300.0
2005-11-09 12:40:00,74.81,74.81,74.78,74.78,12800.0,40.5923,40.5923,40.5761,40.5761,12800.0
2005-11-09 12:45:00,74.79,74.8,74.75,74.8,24600.0,40.5815,40.5869,40.5598,40.5869,24600.0
2005-11-09 12:50:00,74.8,74.82,74.77,74.78,59100.0,40.5869,40.5978,40.5706,40.5761,59100.0
2005-11-09 12:55:00,74.79,74.81,74.77,74.78,11000.0,40.5815,40.5923,40.5706,40.5761,11000.0
2005-11-09 13:00:00,74.78,74.81,74.77,74.78,14500.0,40.5761,40.5923,40.5706,40.5761,14500.0
2005-11-09 13:05:00,74.78,74.81,74.77,74.78,7600.0,40.5761,40.5923,40.5706,40.5761,7600.0
2005-11-09 13:10:00,74.78,74.8,74.77,74.79,10900.0,40.5761,40.5869,40.5706,40.5815,10900.0
2005-11-09 13:15:00,74.79,74.81,74.78,74.79,13300.0,40.5815,40.5923,40.5761,40.5815,13300.0
2005-11-09 13:20:00,74.79,74.81,74.76,74.78,39900.0,40.5815,40.5923,40.5652,40.5761,39900.0
2005-11-09 13:25:00,74.76,74.79,74.7,74.7,14400.0,40.5652,40.5815,40.5327,40.5327,14400.0
2005-11-09 13:30:00,74.7,74.79,74.7,74.79,13300.0,40.5327,40.5815,40.5327,40.5815,13300.0
2005-11-09 13:35:00,74.79,74.79,74.72,74.77,13500.0,40.5815,40.5815,40.5435,40.5706,13500.0
2005-11-09 13:40:00,74.76,74.8,74.75,74.77,8700.0,40.5652,40.5869,40.5598,40.5706,8700.0
2005-11-09 13:45:00,74.77,74.81,74.76,74.8,14500.0,40.5706,40.5923,40.5652,40.5869,14500.0
2005-11-09 13:50:00,74.8,74.81,74.62,74.7,32300.0,40.5869,40.5923,40.4892,40.5327,32300.0
2005-11-09 13:55:00,74.7,74.77,74.7,74.73,21000.0,40.5327,40.5706,40.5327,40.5489,21000.0
2005-11-09 14:00:00,74.71,74.76,74.71,74.72,16200.0,40.5381,40.5652,40.5381,40.5435,16200.0
2005-11-09 14:05:00,74.72,74.72,74.65,74.65,12700.0,40.5435,40.5435,40.5055,40.5055,12700.0
2005-11-09 14:10:00,74.65,74.68,74.62,74.62,12800.0,40.5055,40.5218,40.4892,40.4892,12800.0
2005-11-09 14:15:00,74.63,74.71,74.62,74.65,13000.0,40.4947,40.5381,40.4892,40.5055,13000.0
2005-11-09 14:20:00,74.65,74.67,74.62,74.62,7000.0,40.5055,40.5164,40.4892,40.4892,7000.0
2005-11-09 14:25:00,74.62,74.62,74.58,74.62,13700.0,40.4892,40.4892,40.4675,40.4892,13700.0
2005-11-09 14:30:00,74.6,74.7,74.58,74.69,15800.0,40.4784,40.5327,40.4675,40.5272,15800.0
2005-11-09 14:35:00,74.7,74.81,74.7,74.81,19500.0,40.5327,40.5923,40.5327,40.5923,19500.0
2005-11-09 14:40:00,74.81,74.81,74.75,74.75,9800.0,40.5923,40.5923,40.5598,40.5598,9800.0
2005-11-09 14:45:00,74.76,74.78,74.76,74.77,6000.0,40.5652,40.5761,40.5652,40.5706,6000.0
2005-11-09 14:50:00,74.74,74.77,74.68,74.69,19000.0,40.5544,40.5706,40.5218,40.5272,19000.0
2005-11-09 14:55:00,74.68,74.74,74.65,74.74,26000.0,40.5218,40.5544,40.5055,40.5544,26000.0
2005-11-09 15:00:00,74.73,74.73,74.66,74.68,7900.0,40.5489,40.5489,40.511,40.5218,7900.0
2005-11-09 15:05:00,74.69,74.76,74.65,74.76,12100.0,40.5272,40.5652,40.5055,40.5652,12100.0
2005-11-09 15:10:00,74.75,74.76,74.69,74.76,17700.0,40.5598,40.5652,40.5272,40.5652,17700.0
2005-11-09 15:15:00,74.76,74.81,74.74,74.78,21000.0,40.5652,40.5923,40.5544,40.5761,21000.0
2005-11-09 15:20:00,74.77,74.81,74.77,74.78,12700.0,40.5706,40.5923,40.5706,40.5761,12700.0
2005-11-09 15:25:00,74.79,74.79,74.77,74.79,10000.0,40.5815,40.5815,40.5706,40.5815,10000.0
2005-11-09 15:30:00,74.79,74.83,74.78,74.83,26500.0,40.5815,40.6032,40.5761,40.6032,26500.0
2005-11-09 15:35:00,74.81,74.84,74.77,74.77,24500.0,40.5923,40.6086,40.5706,40.5706,24500.0
2005-11-09 15:40:00,74.77,74.77,74.64,74.65,25700.0,40.5706,40.5706,40.5001,40.5055,25700.0
2005-11-09 15:45:00,74.66,74.68,74.62,74.65,39400.0,40.511,40.5218,40.4892,40.5055,39400.0
2005-11-09 15:50:00,74.67,74.7,74.6,74.65,56000.0,40.5164,40.5327,40.4784,40.5055,56000.0
2005-11-09 15:55:00,74.65,74.74,74.63,74.7,51000.0,40.5055,40.5544,40.4947,40.5327,51000.0
2005-11-10 09:30:00,74.94,74.94,74.86,74.94,42900.0,40.6629,40.6629,40.6195,40.6629,42900.0
2005-11-10 09:35:00,74.9,74.94,74.77,74.78,15000.0,40.6412,40.6629,40.5706,40.5761,15000.0
2005-11-10 09:40:00,74.77,74.95,74.75,74.9,19400.0,40.5706,40.6683,40.5598,40.6412,19400.0
2005-11-10 09:45:00,74.9,74.99,74.9,74.96,30200.0,40.6412,40.69,40.6412,40.6737,30200.0
2005-11-10 09:50:00,74.97,74.98,74.92,74.95,21500.0,40.6792,40.6846,40.652,40.6683,21500.0
2005-11-10 09:55:00,74.98,74.98,74.91,74.92,54400.0,40.6846,40.6846,40.6466,40.652,54400.0
2005-11-10 10:00:00,74.94,74.95,74.9,74.94,14300.0,40.6629,40.6683,40.6412,40.6629,14300.0
2005-11-10 10:05:00,74.94,74.94,74.84,74.84,40200.0,40.6629,40.6629,40.6086,40.6086,40200.0
2005-11-10 10:10:00,74.84,74.85,74.75,74.77,27800.0,40.6086,40.614,40.5598,40.5706,27800.0
2005-11-10 10:15:00,74.77,74.77,74.59,74.6,33800.0,40.5706,40.5706,40.473,40.4784,33800.0
2005-11-10 10:20:00,74.61,74.68,74.6,74.68,22000.0,40.4838,40.5218,40.4784,40.5218,22000.0
2005-11-10 10:25:00,74.68,74.74,74.65,74.68,14300.0,40.5218,40.5544,40.5055,40.5218,14300.0
2005-11-10 10:30:00,74.69,74.75,74.65,74.66,20500.0,40.5272,40.5598,40.5055,40.511,20500.0
2005-11-10 10:35:00,74.68,74.75,74.66,74.74,12500.0,40.5218,40.5598,40.511,40.5544,12500.0
2005-11-10 10:40:00,74.72,74.72,74.52,74.52,13600.0,40.5435,40.5435,40.435,40.435,13600.0
2005-11-10 10:45:00,74.53,74.61,74.51,74.61,20400.0,40.4404,40.4838,40.4296,40.4838,20400.0
2005-11-10 10:50:00,74.61,74.7,74.59,74.64,11300.0,40.4838,40.5327,40.473,40.5001,11300.0
2005-11-10 10:55:00,74.65,74.72,74.64,74.71,13700.0,40.5055,40.5435,40.5001,40.5381,13700.0
2005-11-10 11:00:00,74.71,74.74,74.71,74.72,16600.0,40.5381,40.5544,40.5381,40.5435,16600.0
2005-11-10 11:05:00,74.71,74.76,74.71,74.74,16300.0,40.5381,40.5652,40.5381,40.5544,16300.0
2005-11-10 11:10:00,74.74,74.74,74.7,74.73,13300.0,40.5544,40.5544,40.5327,40.5489,13300.0
2005-11-10 11:15:00,74.73,74.75,74.67,74.7,21800.0,40.5489,40.5598,40.5164,40.5327,21800.0
2005-11-10 11:20:00,74.7,74.71,74.65,74.68,15000.0,40.5327,40.5381,40.5055,40.5218,15000.0
2005-11-10 11:25:00,74.67,74.68,74.63,74.64,18600.0,40.5164,40.5218,40.4947,40.5001,18600.0
2005-11-10 11:30:00,74.64,74.64,74.6,74.61,26800.0,40.5001,40.5001,40.4784,40.4838,26800.0
2005-11-10 11:35:00,74.6,74.65,74.58,74.6,20500.0,40.4784,40.5055,40.4675,40.4784,20500.0
2005-11-10 11:40:00,74.61,74.66,74.6,74.6,22400.0,40.4838,40.511,40.4784,40.4784,22400.0
2005-11-10 11:45:00,74.6,74.65,74.6,74.62,7200.0,40.4784,40.5055,40.4784,40.4892,7200.0
2005-11-10 11:50:00,74.62,74.77,74.6,74.74,15200.0,40.4892,40.5706,40.4784,40.5544,15200.0
2005-11-10 11:55:00,74.74,74.8,74.7,74.8,8300.0,40.5544,40.5869,40.5327,40.5869,8300.0
2005-11-10 12:00:00,74.78,74.8,74.71,74.73,10500.0,40.5761,40.5869,40.5381,40.5489,10500.0
2005-11-10 12:05:00,74.73,74.82,74.73,74.82,17900.0,40.5489,40.5978,40.5489,40.5978,17900.0
2005-11-10 12:10:00,74.82,74.83,74.72,74.77,12200.0,40.5978,40.6032,40.5435,40.5706,12200.0
2005-11-10 12:15:00,74.77,74.87,74.76,74.76,16900.0,40.5706,40.6249,40.5652,40.5652,16900.0
2005-11-10 12:20:00,74.79,74.8,74.75,74.8,22400.0,40.5815,40.5869,40.5598,40.5869,22400.0
2005-11-10 12:25:00,74.8,74.88,74.75,74.85,30900.0,40.5869,40.6303,40.5598,40.614,30900.0
2005-11-10 12:30:00,74.87,74.89,74.82,74.82,15300.0,40.6249,40.6357,40.5978,40.5978,15300.0
2005-11-10 12:35:00,74.85,74.85,74.82,74.83,7500.0,40.614,40.614,40.5978,40.6032,7500.0
2005-11-10 12:40:00,74.83,74.86,74.81,74.85,11000.0,40.6032,40.6195,40.5923,40.614,11000.0
2005-11-10 12:45:00,74.86,74.89,74.84,74.89,6900.0,40.6195,40.6357,40.6086,40.6357,6900.0
2005-11-10 12:50:00,74.88,74.88,74.82,74.83,10600.0,40.6303,40.6303,40.5978,40.6032,10600.0
2005-11-10 12:55:00,74.84,74.9,74.81,74.84,7800.0,40.6086,40.6412,40.5923,40.6086,7800.0
2005-11-10 13:00:00,74.84,74.99,74.8,74.99,51600.0,40.6086,40.69,40.5869,40.69,51600.0
2005-11-10 13:05:00,74.96,74.99,74.92,74.98,16900.0,40.6737,40.69,40.652,40.6846,16900.0
2005-11-10 13:10:00,74.98,74.98,74.9,74.96,8500.0,40.6846,40.6846,40.6412,40.6737,8500.0
2005-11-10 13:15:00,74.97,74.98,74.9,74.95,6700.0,40.6792,40.6846,40.6412,40.6683,6700.0
2005-11-10 13:20:00,74.95,74.95,74.89,74.91,5600.0,40.6683,40.6683,40.6357,40.6466,5600.0
2005-11-10 13:25:00,74.91,74.99,74.89,74.97,23300.0,40.6466,40.69,40.6357,40.6792,23300.0
2005-11-10 13:30:00,74.95,74.99,74.95,74.97,16400.0,40.6683,40.69,40.6683,40.6792,16400.0
2005-11-10 13:35:00,74.98,75.01,74.95,74.99,47600.0,40.6846,40.7009,40.6683,40.69,47600.0
2005-11-10 13:40:00,74.99,75.0,74.96,75.0,67400.0,40.69,40.6954,40.6737,40.6954,67400.0
2005-11-10 13:45:00,75.0,75.0,74.9,74.99,147900.0,40.6954,40.6954,40.6412,40.69,147900.0
2005-11-10 13:50:00,74.99,75.12,74.98,75.09,108900.0,40.69,40.7605,40.6846,40.7443,108900.0
2005-11-10 13:55:00,75.09,75.14,75.05,75.09,35500.0,40.7443,40.7714,40.7226,40.7443,35500.0
2005-11-10 14:00:00,75.1,75.16,75.09,75.16,31700.0,40.7497,40.7823,40.7443,40.7823,31700.0
2005-11-10 14:05:00,75.15,75.19,75.08,75.12,38300.0,40.7768,40.7985,40.7388,40.7605,38300.0
2005-11-10 14:10:00,75.1,75.19,75.09,75.19,15000.0,40.7497,40.7985,40.7443,40.7985,15000.0
2005-11-10 14:15:00,75.17,75.19,75.12,75.18,22100.0,40.7877,40.7985,40.7605,40.7931,22100.0
2005-11-10 14:20:00,75.18,75.25,75.14,75.24,34700.0,40.7931,40.8311,40.7714,40.8257,34700.0
2005-11-10 14:25:00,75.24,75.4,75.24,75.34,24200.0,40.8257,40.9125,40.8257,40.8799,24200.0
2005-11-10 14:30:00,75.33,75.38,75.29,75.3,21200.0,40.8745,40.9016,40.8528,40.8582,21200.0
2005-11-10 14:35:00,75.31,75.43,75.28,75.4,65100.0,40.8636,40.9288,40.8474,40.9125,65100.0
2005-11-10 14:40:00,75.39,75.41,75.37,75.4,21600.0,40.9071,40.9179,40.8962,40.9125,21600.0
2005-11-10 14:45:00,75.4,75.47,75.37,75.47,27500.0,40.9125,40.9505,40.8962,40.9505,27500.0
2005-11-10 14:50:00,75.48,75.5,75.46,75.5,33700.0,40.9559,40.9667,40.945,40.9667,33700.0
2005-11-10 14:55:00,75.5,75.65,75.5,75.6,68200.0,40.9667,41.0481,40.9667,41.021,68200.0
2005-11-10 15:00:00,75.52,75.63,75.5,75.59,53400.0,40.9776,41.0373,40.9667,41.0156,53400.0
2005-11-10 15:05:00,75.59,75.68,75.59,75.65,56800.0,41.0156,41.0644,41.0156,41.0481,56800.0
2005-11-10 15:10:00,75.61,75.64,75.58,75.59,26700.0,41.0264,41.0427,41.0101,41.0156,26700.0
2005-11-10 15:15:00,75.59,75.68,75.59,75.68,23000.0,41.0156,41.0644,41.0156,41.0644,23000.0
2005-11-10 15:20:00,75.68,75.69,75.51,75.57,78100.0,41.0644,41.0698,40.9722,41.0047,78100.0
2005-11-10 15:25:00,75.54,75.59,75.46,75.58,29600.0,40.9884,41.0156,40.945,41.0101,29600.0
2005-11-10 15:30:00,75.58,75.69,75.55,75.61,41500.0,41.0101,41.0698,40.9939,41.0264,41500.0
2005-11-10 15:35:00,75.61,75.62,75.57,75.6,31200.0,41.0264,41.0319,41.0047,41.021,31200.0
2005-11-10 15:40:00,75.6,75.63,75.4,75.51,38600.0,41.021,41.0373,40.9125,40.9722,38600.0
2005-11-10 15:45:00,75.45,75.47,75.37,75.39,47400.0,40.9396,40.9505,40.8962,40.9071,47400.0
2005-11-10 15:50:00,75.39,75.6,75.38,75.6,60800.0,40.9071,41.021,40.9016,41.021,60800.0
2005-11-10 15:55:00,75.59,75.68,75.59,75.65,67200.0,41.0156,41.0644,41.0156,41.0481,67200.0
2005-11-11 09:30:00,75.73,75.73,75.69,75.69,60200.0,41.0915,41.0915,41.0698,41.0698,60200.0
2005-11-11 09:35:00,75.69,75.74,75.53,75.7,23500.0,41.0698,41.097,40.983,41.0753,23500.0
2005-11-11 09:40:00,75.71,75.88,75.7,75.85,292300.0,41.0807,41.1729,41.0753,41.1567,292300.0
2005-11-11 09:45:00,75.85,75.91,75.73,75.81,50500.0,41.1567,41.1892,41.0915,41.1349,50500.0
2005-11-11 09:50:00,75.85,75.91,75.84,75.91,15100.0,41.1567,41.1892,41.1512,41.1892,15100.0
2005-11-11 09:55:00,75.91,75.99,75.9,75.92,25700.0,41.1892,41.2326,41.1838,41.1946,25700.0
2005-11-11 10:00:00,75.91,75.99,75.91,75.94,50700.0,41.1892,41.2326,41.1892,41.2055,50700.0
2005-11-11 10:05:00,75.93,75.99,75.91,75.98,29100.0,41.2001,41.2326,41.1892,41.2272,29100.0
2005-11-11 10:10:00,75.94,75.99,75.92,75.96,38500.0,41.2055,41.2326,41.1946,41.2163,38500.0
2005-11-11 10:15:00,75.95,75.99,75.94,75.97,20400.0,41.2109,41.2326,41.2055,41.2218,20400.0
2005-11-11 10:20:00,75.97,75.98,75.94,75.95,119000.0,41.2218,41.2272,41.2055,41.2109,119000.0
2005-11-11 10:25:00,75.97,75.97,75.95,75.97,14100.0,41.2218,41.2218,41.2109,41.2218,14100.0
2005-11-11 10:30:00,75.96,75.98,75.95,75.96,17500.0,41.2163,41.2272,41.2109,41.2163,17500.0
2005-11-11 10:35:00,75.96,76.09,75.96,76.07,96500.0,41.2163,41.2869,41.2163,41.276,96500.0
2005-11-11 10:40:00,76.07,76.1,76.02,76.03,11900.0,41.276,41.2923,41.2489,41.2543,11900.0
2005-11-11 10:45:00,76.03,76.04,75.97,76.04,16300.0,41.2543,41.2597,41.2218,41.2597,16300.0
2005-11-11 10:50:00,76.04,76.09,76.04,76.06,13300.0,41.2597,41.2869,41.2597,41.2706,13300.0
2005-11-11 10:55:00,76.04,76.08,76.04,76.07,5000.0,41.2597,41.2815,41.2597,41.276,5000.0
2005-11-11 11:00:00,76.06,76.17,76.06,76.14,8500.0,41.2706,41.3303,41.2706,41.314,8500.0
2005-11-11 11:05:00,76.14,76.14,76.12,76.13,8000.0,41.314,41.314,41.3032,41.3086,8000.0
2005-11-11 11:10:00,76.13,76.15,76.11,76.13,12300.0,41.3086,41.3194,41.2977,41.3086,12300.0
2005-11-11 11:15:00,76.14,76.23,76.13,76.19,18700.0,41.314,41.3628,41.3086,41.3411,18700.0
2005-11-11 11:20:00,76.19,76.21,76.16,76.19,6500.0,41.3411,41.352,41.3249,41.3411,6500.0
2005-11-11 11:25:00,76.18,76.24,76.12,76.22,71000.0,41.3357,41.3683,41.3032,41.3574,71000.0
2005-11-11 11:30:00,76.23,76.23,76.18,76.2,80200.0,41.3628,41.3628,41.3357,41.3466,80200.0
2005-11-11 11:35:00,76.2,76.2,76.15,76.15,25200.0,41.3466,41.3466,41.3194,41.3194,25200.0
2005-11-11 11:40:00,76.16,76.2,76.12,76.14,186300.0,41.3249,41.3466,41.3032,41.314,186300.0
2005-11-11 11:45:00,76.14,76.15,76.07,76.07,43300.0,41.314,41.3194,41.276,41.276,43300.0
2005-11-11 11:50:00,76.07,76.16,76.06,76.15,20300.0,41.276,41.3249,41.2706,41.3194,20300.0
2005-11-11 11:55:00,76.17,76.17,76.13,76.17,50200.0,41.3303,41.3303,41.3086,41.3303,50200.0
2005-11-11 12:00:00,76.16,76.17,76.06,76.09,17800.0,41.3249,41.3303,41.2706,41.2869,17800.0
2005-11-11 12:05:00,76.1,76.2,76.1,76.2,25000.0,41.2923,41.3466,41.2923,41.3466,25000.0
2005-11-11 12:10:00,76.19,76.2,76.13,76.15,12000.0,41.3411,41.3466,41.3086,41.3194,12000.0
2005-11-11 12:15:00,76.15,76.24,76.15,76.24,19700.0,41.3194,41.3683,41.3194,41.3683,19700.0
2005-11-11 12:20:00,76.22,76.22,76.21,76.22,6700.0,41.3574,41.3574,41.352,41.3574,6700.0
2005-11-11 12:25:00,76.22,76.22,76.2,76.21,6700.0,41.3574,41.3574,41.3466,41.352,6700.0
2005-11-11 12:30:00,76.21,76.28,76.21,76.28,35600.0,41.352,41.39,41.352,41.39,35600.0
2005-11-11 12:35:00,76.28,76.29,76.2,76.25,25100.0,41.39,41.3954,41.3466,41.3737,25100.0
2005-11-11 12:40:00,76.27,76.28,76.26,76.26,5000.0,41.3845,41.39,41.3791,41.3791,5000.0
2005-11-11 12:45:00,76.27,76.27,76.2,76.22,8800.0,41.3845,41.3845,41.3466,41.3574,8800.0
2005-11-11 12:50:00,76.23,76.29,76.22,76.27,8300.0,41.3628,41.3954,41.3574,41.3845,8300.0
2005-11-11 12:55:00,76.28,76.28,76.19,76.21,25800.0,41.39,41.39,41.3411,41.352,25800.0
2005-11-11 13:00:00,76.2,76.2,76.13,76.2,23700.0,41.3466,41.3466,41.3086,41.3466,23700.0
2005-11-11 13:05:00,76.2,76.26,76.2,76.24,47500.0,41.3466,41.3791,41.3466,41.3683,47500.0
2005-11-11 13:10:00,76.23,76.25,76.2,76.23,15800.0,41.3628,41.3737,41.3466,41.3628,15800.0
2005-11-11 13:15:00,76.22,76.27,76.2,76.24,12000.0,41.3574,41.3845,41.3466,41.3683,12000.0
2005-11-11 13:20:00,76.24,76.28,76.2,76.26,14100.0,41.3683,41.39,41.3466,41.3791,14100.0
2005-11-11 13:25:00,76.28,76.28,76.2,76.2,11200.0,41.39,41.39,41.3466,41.3466,11200.0
2005-11-11 13:30:00,76.19,76.23,76.19,76.23,12900.0,41.3411,41.3628,41.3411,41.3628,12900.0
2005-11-11 13:35:00,76.23,76.3,76.23,76.29,8400.0,41.3628,41.4008,41.3628,41.3954,8400.0
2005-11-11 13:40:00,76.28,76.29,76.18,76.19,16400.0,41.39,41.3954,41.3357,41.3411,16400.0
2005-11-11 13:45:00,76.2,76.2,76.16,76.16,13600.0,41.3466,41.3466,41.3249,41.3249,13600.0
2005-11-11 13:50:00,76.16,76.23,76.16,76.22,106600.0,41.3249,41.3628,41.3249,41.3574,106600.0
2005-11-11 13:55:00,76.23,76.26,76.22,76.24,10800.0,41.3628,41.3791,41.3574,41.3683,10800.0
2005-11-11 14:00:00,76.24,76.25,76.23,76.24,8200.0,41.3683,41.3737,41.3628,41.3683,8200.0
2005-11-11 14:05:00,76.25,76.34,76.24,76.34,29900.0,41.3737,41.4225,41.3683,41.4225,29900.0
2005-11-11 14:10:00,76.34,76.37,76.32,76.32,7900.0,41.4225,41.4388,41.4117,41.4117,7900.0
2005-11-11 14:15:00,76.32,76.33,76.29,76.29,9700.0,41.4117,41.4171,41.3954,41.3954,9700.0
2005-11-11 14:20:00,76.29,76.31,76.27,76.27,9100.0,41.3954,41.4063,41.3845,41.3845,9100.0
2005-11-11 14:25:00,76.28,76.28,76.26,76.27,5400.0,41.39,41.39,41.3791,41.3845,5400.0
2005-11-11 14:30:00,76.27,76.28,76.24,76.26,15500.0,41.3845,41.39,41.3683,41.3791,15500.0
2005-11-11 14:35:00,76.28,76.29,76.26,76.28,7400.0,41.39,41.3954,41.3791,41.39,7400.0
2005-11-11 14:40:00,76.27,76.28,76.2,76.23,8200.0,41.3845,41.39,41.3466,41.3628,8200.0
2005-11-11 14:45:00,76.24,76.24,76.2,76.2,14300.0,41.3683,41.3683,41.3466,41.3466,14300.0
2005-11-11 14:50:00,76.21,76.24,76.2,76.23,8200.0,41.352,41.3683,41.3466,41.3628,8200.0
2005-11-11 14:55:00,76.23,76.23,76.2,76.2,6800.0,41.3628,41.3628,41.3466,41.3466,6800.0
2005-11-11 15:00:00,76.19,76.3,76.19,76.3,15500.0,41.3411,41.4008,41.3411,41.4008,15500.0
2005-11-11 15:05:00,76.28,76.32,76.28,76.29,13300.0,41.39,41.4117,41.39,41.3954,13300.0
2005-11-11 15:10:00,76.28,76.32,76.27,76.29,22000.0,41.39,41.4117,41.3845,41.3954,22000.0
2005-11-11 15:15:00,76.3,76.35,76.28,76.32,26900.0,41.4008,41.428,41.39,41.4117,26900.0
2005-11-11 15:20:00,76.33,76.34,76.31,76.31,14000.0,41.4171,41.4225,41.4063,41.4063,14000.0
2005-11-11 15:25:00,76.31,76.34,76.31,76.31,18800.0,41.4063,41.4225,41.4063,41.4063,18800.0
2005-11-11 15:30:00,76.31,76.32,76.31,76.31,21600.0,41.4063,41.4117,41.4063,41.4063,21600.0
2005-11-11 15:35:00,76.32,76.32,76.25,76.26,64400.0,41.4117,41.4117,41.3737,41.3791,64400.0
2005-11-11 15:40:00,76.26,76.26,76.19,76.19,66100.0,41.3791,41.3791,41.3411,41.3411,66100.0
2005-11-11 15:45:00,76.19,76.2,76.11,76.13,45300.0,41.3411,41.3466,41.2977,41.3086,45300.0
2005-11-11 15:50:00,76.14,76.25,76.13,76.22,111900.0,41.314,41.3737,41.3086,41.3574,111900.0
2005-11-11 15:55:00,76.22,76.35,76.22,76.32,87900.0,41.3574,41.428,41.3574,41.4117,87900.0
2005-11-14 09:30:00,76.74,76.75,76.55,76.69,110100.0,41.6396,41.645,41.5365,41.6124,110100.0
2005-11-14 09:35:00,76.68,76.7,76.62,76.63,26800.0,41.607,41.6179,41.5745,41.5799,26800.0
2005-11-14 09:40:00,76.63,76.95,76.61,76.67,100200.0,41.5799,41.7535,41.569,41.6016,100200.0
2005-11-14 09:45:00,76.68,76.86,76.61,76.64,61600.0,41.607,41.7047,41.569,41.5853,61600.0
2005-11-14 09:50:00,76.64,76.7,76.64,76.66,38600.0,41.5853,41.6179,41.5853,41.5962,38600.0
2005-11-14 09:55:00,76.65,76.95,76.65,76.94,80800.0,41.5907,41.7535,41.5907,41.7481,80800.0
2005-11-14 10:00:00,76.96,76.99,76.86,76.9,32700.0,41.7589,41.7752,41.7047,41.7264,32700.0
2005-11-14 10:05:00,76.89,76.96,76.87,76.96,20300.0,41.721,41.7589,41.7101,41.7589,20300.0
2005-11-14 10:10:00,76.95,77.0,76.93,77.0,71800.0,41.7535,41.7806,41.7427,41.7806,71800.0
2005-11-14 10:15:00,77.0,77.1,76.99,77.1,89700.0,41.7806,41.8349,41.7752,41.8349,89700.0
2005-11-14 10:20:00,77.09,77.2,77.09,77.19,70100.0,41.8295,41.8892,41.8295,41.8837,70100.0
2005-11-14 10:25:00,77.19,77.2,77.07,77.12,53200.0,41.8837,41.8892,41.8186,41.8458,53200.0
2005-11-14 10:30:00,77.09,77.12,77.05,77.09,33500.0,41.8295,41.8458,41.8078,41.8295,33500.0
2005-11-14 10:35:00,77.09,77.23,77.08,77.14,97800.0,41.8295,41.9054,41.8241,41.8566,97800.0
2005-11-14 10:40:00,77.12,77.2,77.1,77.19,64900.0,41.8458,41.8892,41.8349,41.8837,64900.0
2005-11-14 10:45:00,77.2,77.27,77.18,77.27,89700.0,41.8892,41.9272,41.8783,41.9272,89700.0
2005-11-14 10:50:00,77.28,77.29,77.19,77.22,25600.0,41.9326,41.938,41.8837,41.9,25600.0
2005-11-14 10:55:00,77.21,77.22,77.13,77.15,27700.0,41.8946,41.9,41.8512,41.862,27700.0
2005-11-14 11:00:00,77.15,77.15,77.1,77.1,86700.0,41.862,41.862,41.8349,41.8349,86700.0
2005-11-14 11:05:00,77.1,77.11,76.95,76.96,48900.0,41.8349,41.8403,41.7535,41.7589,48900.0
2005-11-14 11:10:00,76.96,76.96,76.86,76.93,30600.0,41.7589,41.7589,41.7047,41.7427,30600.0
2005-11-14 11:15:00,76.94,77.01,76.9,77.01,32700.0,41.7481,41.7861,41.7264,41.7861,32700.0
2005-11-14 11:20:00,77.01,77.08,76.99,77.02,25800.0,41.7861,41.8241,41.7752,41.7915,25800.0
2005-11-14 11:25:00,77.02,77.09,77.0,77.07,14700.0,41.7915,41.8295,41.7806,41.8186,14700.0
2005-11-14 11:30:00,77.06,77.18,77.06,77.15,59400.0,41.8132,41.8783,41.8132,41.862,59400.0
2005-11-14 11:35:00,77.15,77.15,77.09,77.11,22400.0,41.862,41.862,41.8295,41.8403,22400.0
2005-11-14 11:40:00,77.11,77.28,77.09,77.26,38000.0,41.8403,41.9326,41.8295,41.9217,38000.0
2005-11-14 11:45:00,77.25,77.25,77.17,77.22,13100.0,41.9163,41.9163,41.8729,41.9,13100.0
2005-11-14 11:50:00,77.18,77.3,77.18,77.25,47800.0,41.8783,41.9434,41.8783,41.9163,47800.0
2005-11-14 11:55:00,77.25,77.38,77.18,77.32,26600.0,41.9163,41.9868,41.8783,41.9543,26600.0
2005-11-14 12:00:00,77.31,77.39,77.24,77.24,35800.0,41.9489,41.9923,41.9109,41.9109,35800.0
2005-11-14 12:05:00,77.23,77.25,77.11,77.12,16800.0,41.9054,41.9163,41.8403,41.8458,16800.0
2005-11-14 12:10:00,77.12,77.13,77.09,77.11,16100.0,41.8458,41.8512,41.8295,41.8403,16100.0
2005-11-14 12:15:00,77.1,77.17,77.06,77.17,16800.0,41.8349,41.8729,41.8132,41.8729,16800.0
2005-11-14 12:20:00,77.17,77.3,77.17,77.28,15300.0,41.8729,41.9434,41.8729,41.9326,15300.0
2005-11-14 12:25:00,77.26,77.26,77.2,77.21,2900.0,41.9217,41.9217,41.8892,41.8946,2900.0
2005-11-14 12:30:00,77.21,77.21,77.15,77.16,13300.0,41.8946,41.8946,41.862,41.8675,13300.0
2005-11-14 12:35:00,77.15,77.15,77.11,77.12,13800.0,41.862,41.862,41.8403,41.8458,13800.0
2005-11-14 12:40:00,77.11,77.12,77.06,77.06,11200.0,41.8403,41.8458,41.8132,41.8132,11200.0
2005-11-14 12:45:00,77.07,77.11,77.02,77.04,13500.0,41.8186,41.8403,41.7915,41.8024,13500.0
2005-11-14 12:50:00,77.04,77.04,77.0,77.0,10900.0,41.8024,41.8024,41.7806,41.7806,10900.0
2005-11-14 12:55:00,77.01,77.01,76.9,76.91,15600.0,41.7861,41.7861,41.7264,41.7318,15600.0
2005-11-14 13:00:00,76.91,76.91,76.87,76.88,15200.0,41.7318,41.7318,41.7101,41.7155,15200.0
2005-11-14 13:05:00,76.88,76.89,76.87,76.88,10500.0,41.7155,41.721,41.7101,41.7155,10500.0
2005-11-14 13:10:00,76.88,76.91,76.86,76.91,26000.0,41.7155,41.7318,41.7047,41.7318,26000.0
2005-11-14 13:15:00,76.91,76.95,76.91,76.91,11500.0,41.7318,41.7535,41.7318,41.7318,11500.0
2005-11-14 13:20:00,76.9,76.91,76.8,76.83,31900.0,41.7264,41.7318,41.6721,41.6884,31900.0
2005-11-14 13:25:00,76.83,76.94,76.81,76.94,10700.0,41.6884,41.7481,41.6776,41.7481,10700.0
2005-11-14 13:30:00,76.95,76.95,76.86,76.9,11200.0,41.7535,41.7535,41.7047,41.7264,11200.0
2005-11-14 13:35:00,76.89,76.9,76.83,76.87,15000.0,41.721,41.7264,41.6884,41.7101,15000.0
2005-11-14 13:40:00,76.86,76.92,76.84,76.91,22500.0,41.7047,41.7372,41.6938,41.7318,22500.0
2005-11-14 13:45:00,76.91,76.96,76.89,76.94,18900.0,41.7318,41.7589,41.721,41.7481,18900.0
2005-11-14 13:50:00,76.95,76.95,76.91,76.95,12700.0,41.7535,41.7535,41.7318,41.7535,12700.0
2005-11-14 13:55:00,76.93,76.97,76.9,76.95,63600.0,41.7427,41.7644,41.7264,41.7535,63600.0
2005-11-14 14:00:00,76.96,76.97,76.9,76.92,17000.0,41.7589,41.7644,41.7264,41.7372,17000.0
2005-11-14 14:05:00,76.91,76.96,76.91,76.95,33200.0,41.7318,41.7589,41.7318,41.7535,33200.0
2005-11-14 14:10:00,76.95,76.95,76.9,76.9,17700.0,41.7535,41.7535,41.7264,41.7264,17700.0
2005-11-14 14:15:00,76.9,76.91,76.9,76.91,16400.0,41.7264,41.7318,41.7264,41.7318,16400.0
2005-11-14 14:20:00,76.91,76.95,76.9,76.94,29400.0,41.7318,41.7535,41.7264,41.7481,29400.0
2005-11-14 14:25:00,76.94,76.94,76.91,76.91,9000.0,41.7481,41.7481,41.7318,41.7318,9000.0
2005-11-14 14:30:00,76.91,76.95,76.91,76.95,16000.0,41.7318,41.7535,41.7318,41.7535,16000.0
2005-11-14 14:35:00,76.95,76.97,76.92,76.92,24900.0,41.7535,41.7644,41.7372,41.7372,24900.0
2005-11-14 14:40:00,76.92,77.0,76.91,76.99,50400.0,41.7372,41.7806,41.7318,41.7752,50400.0
2005-11-14 14:45:00,76.99,77.05,76.98,77.04,24300.0,41.7752,41.8078,41.7698,41.8024,24300.0
2005-11-14 14:50:00,77.03,77.04,77.02,77.04,20200.0,41.7969,41.8024,41.7915,41.8024,20200.0
2005-11-14 14:55:00,77.03,77.04,77.01,77.01,20500.0,41.7969,41.8024,41.7861,41.7861,20500.0
2005-11-14 15:00:00,77.03,77.04,77.0,77.03,13200.0,41.7969,41.8024,41.7806,41.7969,13200.0
2005-11-14 15:05:00,77.03,77.03,76.99,77.0,23100.0,41.7969,41.7969,41.7752,41.7806,23100.0
2005-11-14 15:10:00,77.0,77.03,76.96,77.03,41800.0,41.7806,41.7969,41.7589,41.7969,41800.0
2005-11-14 15:15:00,77.04,77.25,77.04,77.22,51400.0,41.8024,41.9163,41.8024,41.9,51400.0
2005-11-14 15:20:00,77.24,77.28,77.2,77.24,30300.0,41.9109,41.9326,41.8892,41.9109,30300.0
2005-11-14 15:25:00,77.22,77.25,77.18,77.18,33600.0,41.9,41.9163,41.8783,41.8783,33600.0
2005-11-14 15:30:00,77.19,77.2,77.17,77.19,51400.0,41.8837,41.8892,41.8729,41.8837,51400.0
2005-11-14 15:35:00,77.25,77.28,77.22,77.24,51600.0,41.9163,41.9326,41.9,41.9109,51600.0
2005-11-14 15:40:00,77.23,77.24,77.16,77.2,52500.0,41.9054,41.9109,41.8675,41.8892,52500.0
2005-11-14 15:45:00,77.2,77.24,77.19,77.23,66100.0,41.8892,41.9109,41.8837,41.9054,66100.0
2005-11-14 15:50:00,77.22,77.23,77.1,77.11,46400.0,41.9,41.9054,41.8349,41.8403,46400.0
2005-11-14 15:55:00,77.11,77.18,77.07,77.18,80600.0,41.8403,41.8783,41.8186,41.8783,80600.0
2005-11-15 09:30:00,77.18,77.25,76.7,76.81,108000.0,41.8783,41.9163,41.6179,41.6776,108000.0
2005-11-15 09:35:00,76.89,77.0,76.81,76.97,39500.0,41.721,41.7806,41.6776,41.7644,39500.0
2005-11-15 09:40:00,76.97,76.99,76.83,76.94,28800.0,41.7644,41.7752,41.6884,41.7481,28800.0
2005-11-15 09:45:00,76.93,76.95,76.86,76.88,201100.0,41.7427,41.7535,41.7047,41.7155,201100.0
2005-11-15 09:50:00,76.87,76.88,76.81,76.87,17700.0,41.7101,41.7155,41.6776,41.7101,17700.0
2005-11-15 09:55:00,76.9,76.98,76.86,76.93,46300.0,41.7264,41.7698,41.7047,41.7427,46300.0
2005-11-15 10:00:00,76.93,76.99,76.85,76.93,49900.0,41.7427,41.7752,41.6993,41.7427,49900.0
2005-11-15 10:05:00,76.92,76.94,76.84,76.85,47000.0,41.7372,41.7481,41.6938,41.6993,47000.0
2005-11-15 10:10:00,76.84,76.89,76.82,76.84,19500.0,41.6938,41.721,41.683,41.6938,19500.0
2005-11-15 10:15:00,76.84,76.93,76.84,76.86,15100.0,41.6938,41.7427,41.6938,41.7047,15100.0
2005-11-15 10:20:00,76.87,76.95,76.87,76.89,35400.0,41.7101,41.7535,41.7101,41.721,35400.0
2005-11-15 10:25:00,76.91,76.93,76.88,76.88,9400.0,41.7318,41.7427,41.7155,41.7155,9400.0
2005-11-15 10:30:00,76.89,76.95,76.79,76.94,35900.0,41.721,41.7535,41.6667,41.7481,35900.0
2005-11-15 10:35:00,76.93,76.95,76.82,76.85,22300.0,41.7427,41.7535,41.683,41.6993,22300.0
2005-11-15 10:40:00,76.85,76.94,76.82,76.87,28500.0,41.6993,41.7481,41.683,41.7101,28500.0
2005-11-15 10:45:00,76.85,76.91,76.83,76.87,22800.0,41.6993,41.7318,41.6884,41.7101,22800.0
2005-11-15 10:50:00,76.88,77.0,76.86,76.95,53100.0,41.7155,41.7806,41.7047,41.7535,53100.0
2005-11-15 10:55:00,76.95,76.97,76.78,76.84,32000.0,41.7535,41.7644,41.6613,41.6938,32000.0
2005-11-15 11:00:00,76.84,76.88,76.8,76.8,9600.0,41.6938,41.7155,41.6721,41.6721,9600.0
2005-11-15 11:05:00,76.78,76.8,76.73,76.73,29200.0,41.6613,41.6721,41.6341,41.6341,29200.0
2005-11-15 11:10:00,76.72,76.73,76.62,76.63,26400.0,41.6287,41.6341,41.5745,41.5799,26400.0
2005-11-15 11:15:00,76.63,76.63,76.55,76.58,49900.0,41.5799,41.5799,41.5365,41.5528,49900.0
2005-11-15 11:20:00,76.56,76.58,76.51,76.51,15100.0,41.5419,41.5528,41.5148,41.5148,15100.0
2005-11-15 11:25:00,76.52,76.61,76.51,76.6,15300.0,41.5202,41.569,41.5148,41.5636,15300.0
2005-11-15 11:30:00,76.6,76.6,76.53,76.54,26700.0,41.5636,41.5636,41.5256,41.531,26700.0
2005-11-15 11:35:00,76.54,76.56,76.51,76.51,12100.0,41.531,41.5419,41.5148,41.5148,12100.0
2005-11-15 11:40:00,76.51,76.55,76.47,76.5,47500.0,41.5148,41.5365,41.4931,41.5093,47500.0
2005-11-15 11:45:00,76.48,76.49,76.4,76.46,28600.0,41.4985,41.5039,41.4551,41.4876,28600.0
2005-11-15 11:50:00,76.47,76.47,76.3,76.35,22300.0,41.4931,41.4931,41.4008,41.428,22300.0
2005-11-15 11:55:00,76.35,76.49,76.34,76.45,13200.0,41.428,41.5039,41.4225,41.4822,13200.0
2005-11-15 12:00:00,76.48,76.5,76.3,76.3,37200.0,41.4985,41.5093,41.4008,41.4008,37200.0
2005-11-15 12:05:00,76.33,76.46,76.32,76.45,18100.0,41.4171,41.4876,41.4117,41.4822,18100.0
2005-11-15 12:10:00,76.45,76.5,76.42,76.49,8800.0,41.4822,41.5093,41.4659,41.5039,8800.0
2005-11-15 12:15:00,76.49,76.72,76.48,76.72,37700.0,41.5039,41.6287,41.4985,41.6287,37700.0
2005-11-15 12:20:00,76.72,76.72,76.58,76.6,11900.0,41.6287,41.6287,41.5528,41.5636,11900.0
2005-11-15 12:25:00,76.56,76.6,76.55,76.6,6800.0,41.5419,41.5636,41.5365,41.5636,6800.0
2005-11-15 12:30:00,76.61,76.69,76.61,76.63,16800.0,41.569,41.6124,41.569,41.5799,16800.0
2005-11-15 12:35:00,76.64,76.73,76.62,76.68,16800.0,41.5853,41.6341,41.5745,41.607,16800.0
2005-11-15 12:40:00,76.68,76.69,76.65,76.67,15700.0,41.607,41.6124,41.5907,41.6016,15700.0
2005-11-15 12:45:00,76.67,76.68,76.64,76.64,7300.0,41.6016,41.607,41.5853,41.5853,7300.0
2005-11-15 12:50:00,76.64,76.65,76.61,76.64,11500.0,41.5853,41.5907,41.569,41.5853,11500.0
2005-11-15 12:55:00,76.64,76.64,76.6,76.61,12500.0,41.5853,41.5853,41.5636,41.569,12500.0
2005-11-15 13:00:00,76.6,76.75,76.6,76.67,25200.0,41.5636,41.645,41.5636,41.6016,25200.0
2005-11-15 13:05:00,76.66,76.66,76.58,76.58,13600.0,41.5962,41.5962,41.5528,41.5528,13600.0
2005-11-15 13:10:00,76.58,76.58,76.56,76.57,7200.0,41.5528,41.5528,41.5419,41.5473,7200.0
2005-11-15 13:15:00,76.58,76.63,76.58,76.61,23400.0,41.5528,41.5799,41.5528,41.569,23400.0
2005-11-15 13:20:00,76.61,76.61,76.52,76.56,12000.0,41.569,41.569,41.5202,41.5419,12000.0
2005-11-15 13:25:00,76.57,76.57,76.5,76.55,15200.0,41.5473,41.5473,41.5093,41.5365,15200.0
2005-11-15 13:30:00,76.56,76.59,76.51,76.51,9700.0,41.5419,41.5582,41.5148,41.5148,9700.0
2005-11-15 13:35:00,76.52,76.55,76.41,76.41,12500.0,41.5202,41.5365,41.4605,41.4605,12500.0
2005-11-15 13:40:00,76.41,76.41,76.32,76.39,22300.0,41.4605,41.4605,41.4117,41.4497,22300.0
2005-11-15 13:45:00,76.35,76.36,76.3,76.33,22000.0,41.428,41.4334,41.4008,41.4171,22000.0
2005-11-15 13:50:00,76.29,76.32,76.29,76.29,7000.0,41.3954,41.4117,41.3954,41.3954,7000.0
2005-11-15 13:55:00,76.28,76.32,76.25,76.31,42800.0,41.39,41.4117,41.3737,41.4063,42800.0
2005-11-15 14:00:00,76.31,76.31,76.19,76.19,30100.0,41.4063,41.4063,41.3411,41.3411,30100.0
2005-11-15 14:05:00,76.19,76.2,76.12,76.12,63300.0,41.3411,41.3466,41.3032,41.3032,63300.0
2005-11-15 14:10:00,76.12,76.13,75.94,75.95,60300.0,41.3032,41.3086,41.2055,41.2109,60300.0
2005-11-15 14:15:00,75.92,76.04,75.92,76.04,50400.0,41.1946,41.2597,41.1946,41.2597,50400.0
2005-11-15 14:20:00,76.06,76.08,75.96,75.99,33300.0,41.2706,41.2815,41.2163,41.2326,33300.0
2005-11-15 14:25:00,76.0,76.04,75.95,75.96,51900.0,41.238,41.2597,41.2109,41.2163,51900.0
2005-11-15 14:30:00,75.96,75.98,75.93,75.93,18500.0,41.2163,41.2272,41.2001,41.2001,18500.0
2005-11-15 14:35:00,75.94,75.95,75.92,75.92,35000.0,41.2055,41.2109,41.1946,41.1946,35000.0
2005-11-15 14:40:00,75.91,75.92,75.77,75.8,52600.0,41.1892,41.1946,41.1132,41.1295,52600.0
2005-11-15 14:45:00,75.8,75.83,75.74,75.74,58200.0,41.1295,41.1458,41.097,41.097,58200.0
2005-11-15 14:50:00,75.75,75.75,75.67,75.74,56600.0,41.1024,41.1024,41.059,41.097,56600.0
2005-11-15 14:55:00,75.72,75.73,75.65,75.65,31200.0,41.0861,41.0915,41.0481,41.0481,31200.0
2005-11-15 15:00:00,75.65,75.68,75.6,75.64,58100.0,41.0481,41.0644,41.021,41.0427,58100.0
2005-11-15 15:05:00,75.64,75.67,75.61,75.64,82000.0,41.0427,41.059,41.0264,41.0427,82000.0
2005-11-15 15:10:00,75.64,75.64,75.63,75.63,22800.0,41.0427,41.0427,41.0373,41.0373,22800.0
2005-11-15 15:15:00,75.63,75.64,75.54,75.56,42800.0,41.0373,41.0427,40.9884,40.9993,42800.0
2005-11-15 15:20:00,75.56,75.65,75.53,75.54,55200.0,40.9993,41.0481,40.983,40.9884,55200.0
2005-11-15 15:25:00,75.63,75.63,75.52,75.52,28900.0,41.0373,41.0373,40.9776,40.9776,28900.0
2005-11-15 15:30:00,75.53,75.58,75.52,75.58,51800.0,40.983,41.0101,40.9776,41.0101,51800.0
2005-11-15 15:35:00,75.58,75.58,75.51,75.53,61900.0,41.0101,41.0101,40.9722,40.983,61900.0
2005-11-15 15:40:00,75.53,75.55,75.51,75.53,46500.0,40.983,40.9939,40.9722,40.983,46500.0
2005-11-15 15:45:00,75.53,75.66,75.51,75.64,75200.0,40.983,41.0536,40.9722,41.0427,75200.0
2005-11-15 15:50:00,75.64,75.75,75.64,75.64,104900.0,41.0427,41.1024,41.0427,41.0427,104900.0
2005-11-15 15:55:00,75.64,75.65,75.58,75.62,74100.0,41.0427,41.0481,41.0101,41.0319,74100.0
2005-11-16 09:30:00,75.81,75.93,75.75,75.92,46400.0,41.1349,41.2001,41.1024,41.1946,46400.0
2005-11-16 09:35:00,75.92,75.99,75.87,75.87,33700.0,41.1946,41.2326,41.1675,41.1675,33700.0
2005-11-16 09:40:00,75.85,75.96,75.81,75.94,53600.0,41.1567,41.2163,41.1349,41.2055,53600.0
2005-11-16 09:45:00,75.92,75.97,75.79,75.84,61000.0,41.1946,41.2218,41.1241,41.1512,61000.0
2005-11-16 09:50:00,75.89,75.95,75.71,75.73,64600.0,41.1784,41.2109,41.0807,41.0915,64600.0
2005-11-16 09:55:00,75.69,75.82,75.68,75.75,11000.0,41.0698,41.1404,41.0644,41.1024,11000.0
2005-11-16 10:00:00,75.76,75.82,75.64,75.64,27100.0,41.1078,41.1404,41.0427,41.0427,27100.0
2005-11-16 10:05:00,75.65,75.65,75.3,75.31,29900.0,41.0481,41.0481,40.8582,40.8636,29900.0
2005-11-16 10:10:00,75.31,75.43,75.28,75.32,55600.0,40.8636,40.9288,40.8474,40.8691,55600.0
2005-11-16 10:15:00,75.3,75.38,75.26,75.38,50400.0,40.8582,40.9016,40.8365,40.9016,50400.0
2005-11-16 10:20:00,75.38,75.42,75.25,75.25,47200.0,40.9016,40.9233,40.8311,40.8311,47200.0
2005-11-16 10:25:00,75.26,75.3,75.18,75.24,56900.0,40.8365,40.8582,40.7931,40.8257,56900.0
2005-11-16 10:30:00,75.22,75.22,75.0,75.14,57500.0,40.8148,40.8148,40.6954,40.7714,57500.0
2005-11-16 10:35:00,75.14,75.2,75.13,75.18,30300.0,40.7714,40.804,40.766,40.7931,30300.0
2005-11-16 10:40:00,75.17,75.19,75.14,75.14,36100.0,40.7877,40.7985,40.7714,40.7714,36100.0
2005-11-16 10:45:00,75.19,75.34,75.16,75.33,15600.0,40.7985,40.8799,40.7823,40.8745,15600.0
2005-11-16 10:50:00,75.32,75.34,75.26,75.26,18000.0,40.8691,40.8799,40.8365,40.8365,18000.0
2005-11-16 10:55:00,75.25,75.41,75.25,75.41,16100.0,40.8311,40.9179,40.8311,40.9179,16100.0
2005-11-16 11:00:00,75.39,75.5,75.38,75.5,23400.0,40.9071,40.9667,40.9016,40.9667,23400.0
2005-11-16 11:05:00,75.48,75.52,75.38,75.41,20200.0,40.9559,40.9776,40.9016,40.9179,20200.0
2005-11-16 11:10:00,75.38,75.44,75.34,75.41,17400.0,40.9016,40.9342,40.8799,40.9179,17400.0
2005-11-16 11:15:00,75.45,75.5,75.42,75.46,21700.0,40.9396,40.9667,40.9233,40.945,21700.0
2005-11-16 11:20:00,75.46,75.49,75.4,75.46,33200.0,40.945,40.9613,40.9125,40.945,33200.0
2005-11-16 11:25:00,75.46,75.55,75.46,75.55,22700.0,40.945,40.9939,40.945,40.9939,22700.0
2005-11-16 11:30:00,75.55,75.56,75.47,75.49,19200.0,40.9939,40.9993,40.9505,40.9613,19200.0
2005-11-16 11:35:00,75.48,75.48,75.29,75.31,18700.0,40.9559,40.9559,40.8528,40.8636,18700.0
2005-11-16 11:40:00,75.31,75.45,75.25,75.39,71700.0,40.8636,40.9396,40.8311,40.9071,71700.0
2005-11-16 11:45:00,75.37,75.45,75.34,75.39,16000.0,40.8962,40.9396,40.8799,40.9071,16000.0
2005-11-16 11:50:00,75.39,75.39,75.32,75.33,25300.0,40.9071,40.9071,40.8691,40.8745,25300.0
2005-11-16 11:55:00,75.34,75.35,75.3,75.32,11700.0,40.8799,40.8853,40.8582,40.8691,11700.0
2005-11-16 12:00:00,75.32,75.32,75.2,75.2,13600.0,40.8691,40.8691,40.804,40.804,13600.0
2005-11-16 12:05:00,75.2,75.25,75.2,75.22,11700.0,40.804,40.8311,40.804,40.8148,11700.0
2005-11-16 12:10:00,75.25,75.31,75.24,75.31,43300.0,40.8311,40.8636,40.8257,40.8636,43300.0
2005-11-16 12:15:00,75.31,75.32,75.28,75.31,14700.0,40.8636,40.8691,40.8474,40.8636,14700.0
2005-11-16 12:20:00,75.32,75.38,75.32,75.38,13200.0,40.8691,40.9016,40.8691,40.9016,13200.0
2005-11-16 12:25:00,75.38,75.38,75.34,75.35,10200.0,40.9016,40.9016,40.8799,40.8853,10200.0
2005-11-16 12:30:00,75.34,75.34,75.32,75.33,6000.0,40.8799,40.8799,40.8691,40.8745,6000.0
2005-11-16 12:35:00,75.33,75.37,75.31,75.35,12600.0,40.8745,40.8962,40.8636,40.8853,12600.0
2005-11-16 12:40:00,75.35,75.43,75.35,75.41,14400.0,40.8853,40.9288,40.8853,40.9179,14400.0
2005-11-16 12:45:00,75.41,75.42,75.38,75.38,6700.0,40.9179,40.9233,40.9016,40.9016,6700.0
2005-11-16 12:50:00,75.38,75.38,75.34,75.34,4100.0,40.9016,40.9016,40.8799,40.8799,4100.0
2005-11-16 12:55:00,75.35,75.35,75.27,75.3,13200.0,40.8853,40.8853,40.8419,40.8582,13200.0
2005-11-16 13:00:00,75.28,75.28,75.14,75.14,7700.0,40.8474,40.8474,40.7714,40.7714,7700.0
2005-11-16 13:05:00,75.15,75.18,75.13,75.16,54600.0,40.7768,40.7931,40.766,40.7823,54600.0
2005-11-16 13:10:00,75.16,75.17,75.14,75.16,9800.0,40.7823,40.7877,40.7714,40.7823,9800.0
2005-11-16 13:15:00,75.17,75.23,75.17,75.2,4100.0,40.7877,40.8202,40.7877,40.804,4100.0
2005-11-16 13:20:00,75.2,75.23,75.15,75.23,6500.0,40.804,40.8202,40.7768,40.8202,6500.0
2005-11-16 13:25:00,75.22,75.27,75.18,75.27,27500.0,40.8148,40.8419,40.7931,40.8419,27500.0
2005-11-16 13:30:00,75.29,75.29,75.23,75.24,8400.0,40.8528,40.8528,40.8202,40.8257,8400.0
2005-11-16 13:35:00,75.21,75.22,75.17,75.18,5800.0,40.8094,40.8148,40.7877,40.7931,5800.0
2005-11-16 13:40:00,75.18,75.18,75.13,75.15,12800.0,40.7931,40.7931,40.766,40.7768,12800.0
2005-11-16 13:45:00,75.15,75.15,75.09,75.1,7600.0,40.7768,40.7768,40.7443,40.7497,7600.0
2005-11-16 13:50:00,75.08,75.13,75.07,75.09,16400.0,40.7388,40.766,40.7334,40.7443,16400.0
2005-11-16 13:55:00,75.09,75.09,75.04,75.05,16200.0,40.7443,40.7443,40.7171,40.7226,16200.0
2005-11-16 14:00:00,75.05,75.06,75.01,75.02,7700.0,40.7226,40.728,40.7009,40.7063,7700.0
2005-11-16 14:05:00,75.01,75.02,74.98,74.99,53800.0,40.7009,40.7063,40.6846,40.69,53800.0
2005-11-16 14:10:00,74.96,75.04,74.96,74.99,12600.0,40.6737,40.7171,40.6737,40.69,12600.0
2005-11-16 14:15:00,75.0,75.01,74.94,74.99,14900.0,40.6954,40.7009,40.6629,40.69,14900.0
2005-11-16 14:20:00,75.0,75.13,75.0,75.13,23900.0,40.6954,40.766,40.6954,40.766,23900.0
2005-11-16 14:25:00,75.13,75.18,75.11,75.13,13900.0,40.766,40.7931,40.7551,40.766,13900.0
2005-11-16 14:30:00,75.14,75.17,75.12,75.15,7100.0,40.7714,40.7877,40.7605,40.7768,7100.0
2005-11-16 14:35:00,75.14,75.14,75.0,75.05,23000.0,40.7714,40.7714,40.6954,40.7226,23000.0
2005-11-16 14:40:00,75.04,75.2,75.03,75.14,16600.0,40.7171,40.804,40.7117,40.7714,16600.0
2005-11-16 14:45:00,75.14,75.22,75.1,75.22,29800.0,40.7714,40.8148,40.7497,40.8148,29800.0
2005-11-16 14:50:00,75.22,75.23,75.18,75.2,9600.0,40.8148,40.8202,40.7931,40.804,9600.0
2005-11-16 14:55:00,75.2,75.33,75.19,75.28,28300.0,40.804,40.8745,40.7985,40.8474,28300.0
2005-11-16 15:00:00,75.29,75.33,75.21,75.21,24100.0,40.8528,40.8745,40.8094,40.8094,24100.0
2005-11-16 15:05:00,75.21,75.22,75.1,75.19,33200.0,40.8094,40.8148,40.7497,40.7985,33200.0
2005-11-16 15:10:00,75.19,75.19,75.14,75.15,12200.0,40.7985,40.7985,40.7714,40.7768,12200.0
2005-11-16 15:15:00,75.16,75.27,75.14,75.23,51400.0,40.7823,40.8419,40.7714,40.8202,51400.0
2005-11-16 15:20:00,75.24,75.26,75.17,75.22,13000.0,40.8257,40.8365,40.7877,40.8148,13000.0
2005-11-16 15:25:00,75.22,75.27,75.19,75.23,15400.0,40.8148,40.8419,40.7985,40.8202,15400.0
2005-11-16 15:30:00,75.19,75.23,75.13,75.2,25300.0,40.7985,40.8202,40.766,40.804,25300.0
2005-11-16 15:35:00,75.2,75.23,75.1,75.15,44700.0,40.804,40.8202,40.7497,40.7768,44700.0
2005-11-16 15:40:00,75.16,75.31,75.16,75.27,24800.0,40.7823,40.8636,40.7823,40.8419,24800.0
2005-11-16 15:45:00,75.27,75.36,75.27,75.36,20400.0,40.8419,40.8908,40.8419,40.8908,20400.0
2005-11-16 15:50:00,75.36,75.37,75.34,75.34,34200.0,40.8908,40.8962,40.8799,40.8799,34200.0
2005-11-16 15:55:00,75.34,75.36,75.27,75.36,39800.0,40.8799,40.8908,40.8419,40.8908,39800.0
2005-11-17 09:30:00,75.81,75.92,75.76,75.88,79300.0,41.1349,41.1946,41.1078,41.1729,79300.0
2005-11-17 09:35:00,75.95,75.95,75.64,75.86,33200.0,41.2109,41.2109,41.0427,41.1621,33200.0
2005-11-17 09:40:00,75.85,75.88,75.66,75.81,66400.0,41.1567,41.1729,41.0536,41.1349,66400.0
2005-11-17 09:45:00,75.81,75.96,75.8,75.88,26900.0,41.1349,41.2163,41.1295,41.1729,26900.0
2005-11-17 09:50:00,75.87,75.95,75.84,75.95,26300.0,41.1675,41.2109,41.1512,41.2109,26300.0
2005-11-17 09:55:00,75.93,75.94,75.89,75.9,15200.0,41.2001,41.2055,41.1784,41.1838,15200.0
2005-11-17 10:00:00,75.95,75.97,75.9,75.96,35000.0,41.2109,41.2218,41.1838,41.2163,35000.0
2005-11-17 10:05:00,75.96,76.01,75.94,75.96,34800.0,41.2163,41.2435,41.2055,41.2163,34800.0
2005-11-17 10:10:00,75.98,76.12,75.98,76.1,33800.0,41.2272,41.3032,41.2272,41.2923,33800.0
2005-11-17 10:15:00,76.1,76.29,76.1,76.23,45400.0,41.2923,41.3954,41.2923,41.3628,45400.0
2005-11-17 10:20:00,76.25,76.26,76.18,76.19,21100.0,41.3737,41.3791,41.3357,41.3411,21100.0
2005-11-17 10:25:00,76.2,76.25,76.13,76.25,25000.0,41.3466,41.3737,41.3086,41.3737,25000.0
2005-11-17 10:30:00,76.26,76.26,76.17,76.2,26400.0,41.3791,41.3791,41.3303,41.3466,26400.0
2005-11-17 10:35:00,76.2,76.26,76.2,76.25,18900.0,41.3466,41.3791,41.3466,41.3737,18900.0
2005-11-17 10:40:00,76.25,76.25,76.11,76.14,20900.0,41.3737,41.3737,41.2977,41.314,20900.0
2005-11-17 10:45:00,76.15,76.15,76.05,76.08,31200.0,41.3194,41.3194,41.2652,41.2815,31200.0
2005-11-17 10:50:00,76.07,76.13,76.02,76.06,13800.0,41.276,41.3086,41.2489,41.2706,13800.0
2005-11-17 10:55:00,76.05,76.05,75.98,76.02,41900.0,41.2652,41.2652,41.2272,41.2489,41900.0
2005-11-17 11:00:00,76.01,76.02,75.89,75.98,21800.0,41.2435,41.2489,41.1784,41.2272,21800.0
2005-11-17 11:05:00,75.96,76.03,75.92,75.94,28000.0,41.2163,41.2543,41.1946,41.2055,28000.0
2005-11-17 11:10:00,75.95,76.04,75.92,76.03,36000.0,41.2109,41.2597,41.1946,41.2543,36000.0
2005-11-17 11:15:00,76.03,76.1,76.03,76.06,19200.0,41.2543,41.2923,41.2543,41.2706,19200.0
2005-11-17 11:20:00,76.07,76.09,75.92,75.94,42600.0,41.276,41.2869,41.1946,41.2055,42600.0
2005-11-17 11:25:00,75.94,75.95,75.89,75.9,94400.0,41.2055,41.2109,41.1784,41.1838,94400.0
2005-11-17 11:30:00,75.89,75.94,75.85,75.87,41500.0,41.1784,41.2055,41.1567,41.1675,41500.0
2005-11-17 11:35:00,75.88,75.97,75.88,75.95,19500.0,41.1729,41.2218,41.1729,41.2109,19500.0
2005-11-17 11:40:00,75.97,76.01,75.92,76.01,19800.0,41.2218,41.2435,41.1946,41.2435,19800.0
2005-11-17 11:45:00,76.02,76.25,76.02,76.25,29300.0,41.2489,41.3737,41.2489,41.3737,29300.0
2005-11-17 11:50:00,76.26,76.26,76.14,76.14,35400.0,41.3791,41.3791,41.314,41.314,35400.0
2005-11-17 11:55:00,76.14,76.17,76.14,76.14,11300.0,41.314,41.3303,41.314,41.314,11300.0
2005-11-17 12:00:00,76.12,76.13,76.02,76.02,28500.0,41.3032,41.3086,41.2489,41.2489,28500.0
2005-11-17 12:05:00,76.01,76.07,75.99,76.03,14500.0,41.2435,41.276,41.2326,41.2543,14500.0
2005-11-17 12:10:00,76.03,76.06,76.03,76.06,8900.0,41.2543,41.2706,41.2543,41.2706,8900.0
2005-11-17 12:15:00,76.06,76.06,76.02,76.03,26400.0,41.2706,41.2706,41.2489,41.2543,26400.0
2005-11-17 12:20:00,76.02,76.15,76.02,76.12,12200.0,41.2489,41.3194,41.2489,41.3032,12200.0
2005-11-17 12:25:00,76.13,76.2,76.12,76.2,7700.0,41.3086,41.3466,41.3032,41.3466,7700.0
2005-11-17 12:30:00,76.2,76.24,76.14,76.15,14900.0,41.3466,41.3683,41.314,41.3194,14900.0
2005-11-17 12:35:00,76.12,76.12,76.01,76.01,9800.0,41.3032,41.3032,41.2435,41.2435,9800.0
2005-11-17 12:40:00,76.0,76.0,75.89,75.89,42700.0,41.238,41.238,41.1784,41.1784,42700.0
2005-11-17 12:45:00,75.9,75.92,75.88,75.91,19700.0,41.1838,41.1946,41.1729,41.1892,19700.0
2005-11-17 12:50:00,75.9,76.0,75.9,75.99,21500.0,41.1838,41.238,41.1838,41.2326,21500.0
2005-11-17 12:55:00,75.98,75.99,75.92,75.92,9000.0,41.2272,41.2326,41.1946,41.1946,9000.0
2005-11-17 13:00:00,75.93,75.94,75.83,75.83,34000.0,41.2001,41.2055,41.1458,41.1458,34000.0
2005-11-17 13:05:00,75.84,75.89,75.84,75.88,25700.0,41.1512,41.1784,41.1512,41.1729,25700.0
2005-11-17 13:10:00,75.88,75.92,75.86,75.88,64000.0,41.1729,41.1946,41.1621,41.1729,64000.0
2005-11-17 13:15:00,75.88,75.92,75.88,75.89,11500.0,41.1729,41.1946,41.1729,41.1784,11500.0
2005-11-17 13:20:00,75.88,75.89,75.86,75.89,42700.0,41.1729,41.1784,41.1621,41.1784,42700.0
2005-11-17 13:25:00,75.9,75.94,75.89,75.94,10400.0,41.1838,41.2055,41.1784,41.2055,10400.0
2005-11-17 13:30:00,75.94,76.03,75.94,76.0,59300.0,41.2055,41.2543,41.2055,41.238,59300.0
2005-11-17 13:35:00,75.99,76.04,75.95,76.03,10500.0,41.2326,41.2597,41.2109,41.2543,10500.0
2005-11-17 13:40:00,76.1,76.1,75.98,75.99,57200.0,41.2923,41.2923,41.2272,41.2326,57200.0
2005-11-17 13:45:00,76.0,76.01,75.9,75.92,17900.0,41.238,41.2435,41.1838,41.1946,17900.0
2005-11-17 13:50:00,75.91,75.92,75.89,75.9,19500.0,41.1892,41.1946,41.1784,41.1838,19500.0
2005-11-17 13:55:00,75.9,76.02,75.9,76.02,36500.0,41.1838,41.2489,41.1838,41.2489,36500.0
2005-11-17 14:00:00,76.0,76.06,75.99,76.03,6900.0,41.238,41.2706,41.2326,41.2543,6900.0
2005-11-17 14:05:00,76.02,76.03,75.96,75.99,21600.0,41.2489,41.2543,41.2163,41.2326,21600.0
2005-11-17 14:10:00,76.02,76.21,76.02,76.14,39800.0,41.2489,41.352,41.2489,41.314,39800.0
2005-11-17 14:15:00,76.14,76.14,76.07,76.07,31000.0,41.314,41.314,41.276,41.276,31000.0
2005-11-17 14:20:00,76.07,76.2,76.06,76.15,43000.0,41.276,41.3466,41.2706,41.3194,43000.0
2005-11-17 14:25:00,76.16,76.29,76.15,76.28,24100.0,41.3249,41.3954,41.3194,41.39,24100.0
2005-11-17 14:30:00,76.28,76.3,76.23,76.3,40900.0,41.39,41.4008,41.3628,41.4008,40900.0
2005-11-17 14:35:00,76.3,76.36,76.29,76.34,52300.0,41.4008,41.4334,41.3954,41.4225,52300.0
2005-11-17 14:40:00,76.34,76.34,76.3,76.3,38800.0,41.4225,41.4225,41.4008,41.4008,38800.0
2005-11-17 14:45:00,76.31,76.35,76.3,76.35,34100.0,41.4063,41.428,41.4008,41.428,34100.0
2005-11-17 14:50:00,76.35,76.41,76.35,76.38,38500.0,41.428,41.4605,41.428,41.4442,38500.0
2005-11-17 14:55:00,76.36,76.38,76.32,76.33,22700.0,41.4334,41.4442,41.4117,41.4171,22700.0
2005-11-17 15:00:00,76.31,76.34,76.28,76.3,17400.0,41.4063,41.4225,41.39,41.4008,17400.0
2005-11-17 15:05:00,76.3,76.31,76.29,76.3,88700.0,41.4008,41.4063,41.3954,41.4008,88700.0
2005-11-17 15:10:00,76.3,76.3,76.25,76.29,56900.0,41.4008,41.4008,41.3737,41.3954,56900.0
2005-11-17 15:15:00,76.29,76.29,76.24,76.25,44800.0,41.3954,41.3954,41.3683,41.3737,44800.0
2005-11-17 15:20:00,76.24,76.25,76.2,76.24,129000.0,41.3683,41.3737,41.3466,41.3683,129000.0
2005-11-17 15:25:00,76.24,76.31,76.2,76.21,35300.0,41.3683,41.4063,41.3466,41.352,35300.0
2005-11-17 15:30:00,76.2,76.26,76.18,76.26,99700.0,41.3466,41.3791,41.3357,41.3791,99700.0
2005-11-17 15:35:00,76.27,76.29,76.25,76.29,49400.0,41.3845,41.3954,41.3737,41.3954,49400.0
2005-11-17 15:40:00,76.26,76.28,76.24,76.28,40800.0,41.3791,41.39,41.3683,41.39,40800.0
2005-11-17 15:45:00,76.27,76.5,76.26,76.43,113100.0,41.3845,41.5093,41.3791,41.4714,113100.0
2005-11-17 15:50:00,76.47,76.5,76.42,76.46,92800.0,41.4931,41.5093,41.4659,41.4876,92800.0
2005-11-17 15:55:00,76.45,76.71,76.45,76.7,210300.0,41.4822,41.6233,41.4822,41.6179,210300.0
2005-11-18 09:30:00,77.95,77.95,77.0,77.06,655200.0,42.2961,42.2961,41.7806,41.8132,655200.0
2005-11-18 09:35:00,77.1,77.63,77.1,77.47,138200.0,41.8349,42.1225,41.8349,42.0357,138200.0
2005-11-18 09:40:00,77.4,77.45,77.36,77.44,91400.0,41.9977,42.0248,41.976,42.0194,91400.0
2005-11-18 09:45:00,77.45,77.61,77.42,77.56,63000.0,42.0248,42.1116,42.0085,42.0845,63000.0
2005-11-18 09:50:00,77.56,77.7,77.49,77.53,74800.0,42.0845,42.1605,42.0465,42.0682,74800.0
2005-11-18 09:55:00,77.51,77.58,77.44,77.47,39400.0,42.0574,42.0954,42.0194,42.0357,39400.0
2005-11-18 10:00:00,77.5,77.64,77.45,77.57,44700.0,42.052,42.1279,42.0248,42.0899,44700.0
2005-11-18 10:05:00,77.6,77.82,77.57,77.82,53600.0,42.1062,42.2256,42.0899,42.2256,53600.0
2005-11-18 10:10:00,77.84,77.92,77.74,77.76,71300.0,42.2364,42.2798,42.1822,42.193,71300.0
2005-11-18 10:15:00,77.78,77.95,77.71,77.85,90200.0,42.2039,42.2961,42.1659,42.2419,90200.0
2005-11-18 10:20:00,77.85,77.94,77.8,77.93,31000.0,42.2419,42.2907,42.2147,42.2853,31000.0
2005-11-18 10:25:00,77.93,77.98,77.93,77.97,24100.0,42.2853,42.3124,42.2853,42.307,24100.0
2005-11-18 10:30:00,77.98,77.98,77.9,77.92,32500.0,42.3124,42.3124,42.269,42.2798,32500.0
2005-11-18 10:35:00,77.92,77.96,77.86,77.91,36600.0,42.2798,42.3015,42.2473,42.2744,36600.0
2005-11-18 10:40:00,77.91,77.95,77.82,77.95,21400.0,42.2744,42.2961,42.2256,42.2961,21400.0
2005-11-18 10:45:00,77.95,77.95,77.85,77.9,32700.0,42.2961,42.2961,42.2419,42.269,32700.0
2005-11-18 10:50:00,77.89,77.9,77.81,77.83,38900.0,42.2636,42.269,42.2202,42.231,38900.0
2005-11-18 10:55:00,77.82,77.94,77.81,77.9,24500.0,42.2256,42.2907,42.2202,42.269,24500.0
2005-11-18 11:00:00,77.9,77.9,77.71,77.72,34500.0,42.269,42.269,42.1659,42.1713,34500.0
2005-11-18 11:05:00,77.72,77.77,77.7,77.7,32300.0,42.1713,42.1985,42.1605,42.1605,32300.0
2005-11-18 11:10:00,77.71,77.8,77.7,77.77,61800.0,42.1659,42.2147,42.1605,42.1985,61800.0
2005-11-18 11:15:00,77.77,77.84,77.77,77.83,15000.0,42.1985,42.2364,42.1985,42.231,15000.0
2005-11-18 11:20:00,77.84,77.88,77.79,77.79,24100.0,42.2364,42.2581,42.2093,42.2093,24100.0
2005-11-18 11:25:00,77.79,77.86,77.78,77.8,20400.0,42.2093,42.2473,42.2039,42.2147,20400.0
2005-11-18 11:30:00,77.8,77.85,77.8,77.82,44000.0,42.2147,42.2419,42.2147,42.2256,44000.0
2005-11-18 11:35:00,77.8,77.86,77.77,77.85,28800.0,42.2147,42.2473,42.1985,42.2419,28800.0
2005-11-18 11:40:00,77.85,77.86,77.84,77.85,24700.0,42.2419,42.2473,42.2364,42.2419,24700.0
2005-11-18 11:45:00,77.86,77.87,77.85,77.86,74600.0,42.2473,42.2527,42.2419,42.2473,74600.0
2005-11-18 11:50:00,77.86,77.87,77.85,77.85,23000.0,42.2473,42.2527,42.2419,42.2419,23000.0
2005-11-18 11:55:00,77.85,77.86,77.83,77.84,65000.0,42.2419,42.2473,42.231,42.2364,65000.0
2005-11-18 12:00:00,77.84,77.84,77.76,77.76,18000.0,42.2364,42.2364,42.193,42.193,18000.0
2005-11-18 12:05:00,77.76,77.79,77.75,77.79,23300.0,42.193,42.2093,42.1876,42.2093,23300.0
2005-11-18 12:10:00,77.79,77.8,77.77,77.8,14000.0,42.2093,42.2147,42.1985,42.2147,14000.0
2005-11-18 12:15:00,77.8,77.86,77.78,77.84,48200.0,42.2147,42.2473,42.2039,42.2364,48200.0
2005-11-18 12:20:00,77.84,77.85,77.77,77.8,13400.0,42.2364,42.2419,42.1985,42.2147,13400.0
2005-11-18 12:25:00,77.8,77.85,77.78,77.78,23500.0,42.2147,42.2419,42.2039,42.2039,23500.0
2005-11-18 12:30:00,77.79,77.82,77.79,77.82,24700.0,42.2093,42.2256,42.2093,42.2256,24700.0
2005-11-18 12:35:00,77.82,77.85,77.75,77.8,84800.0,42.2256,42.2419,42.1876,42.2147,84800.0
2005-11-18 12:40:00,77.8,77.81,77.72,77.75,33100.0,42.2147,42.2202,42.1713,42.1876,33100.0
2005-11-18 12:45:00,77.75,77.86,77.74,77.84,31900.0,42.1876,42.2473,42.1822,42.2364,31900.0
2005-11-18 12:50:00,77.84,77.86,77.77,77.81,25300.0,42.2364,42.2473,42.1985,42.2202,25300.0
2005-11-18 12:55:00,77.82,77.82,77.78,77.8,23000.0,42.2256,42.2256,42.2039,42.2147,23000.0
2005-11-18 13:00:00,77.8,77.82,77.79,77.82,68000.0,42.2147,42.2256,42.2093,42.2256,68000.0
2005-11-18 13:05:00,77.83,77.86,77.8,77.84,7600.0,42.231,42.2473,42.2147,42.2364,7600.0
2005-11-18 13:10:00,77.85,77.86,77.83,77.85,23700.0,42.2419,42.2473,42.231,42.2419,23700.0
2005-11-18 13:15:00,77.84,77.86,77.84,77.85,52700.0,42.2364,42.2473,42.2364,42.2419,52700.0
2005-11-18 13:20:00,77.86,77.89,77.85,77.89,11800.0,42.2473,42.2636,42.2419,42.2636,11800.0
2005-11-18 13:25:00,77.89,77.92,77.86,77.92,19000.0,42.2636,42.2798,42.2473,42.2798,19000.0
2005-11-18 13:30:00,77.93,77.98,77.93,77.98,68400.0,42.2853,42.3124,42.2853,42.3124,68400.0
2005-11-18 13:35:00,77.98,78.0,77.96,77.98,24400.0,42.3124,42.3233,42.3015,42.3124,24400.0
2005-11-18 13:40:00,77.98,78.0,77.98,77.99,51100.0,42.3124,42.3233,42.3124,42.3178,51100.0
2005-11-18 13:45:00,77.99,78.03,77.96,77.97,73700.0,42.3178,42.3395,42.3015,42.307,73700.0
2005-11-18 13:50:00,77.99,77.99,77.92,77.94,20800.0,42.3178,42.3178,42.2798,42.2907,20800.0
2005-11-18 13:55:00,77.94,78.03,77.94,77.96,46400.0,42.2907,42.3395,42.2907,42.3015,46400.0
2005-11-18 14:00:00,77.96,77.97,77.91,77.92,18200.0,42.3015,42.307,42.2744,42.2798,18200.0
2005-11-18 14:05:00,77.93,77.93,77.85,77.88,38000.0,42.2853,42.2853,42.2419,42.2581,38000.0
2005-11-18 14:10:00,77.88,77.89,77.86,77.88,16800.0,42.2581,42.2636,42.2473,42.2581,16800.0
2005-11-18 14:15:00,77.88,77.89,77.86,77.88,26400.0,42.2581,42.2636,42.2473,42.2581,26400.0
2005-11-18 14:20:00,77.87,77.92,77.85,77.88,57900.0,42.2527,42.2798,42.2419,42.2581,57900.0
2005-11-18 14:25:00,77.89,77.89,77.78,77.8,42200.0,42.2636,42.2636,42.2039,42.2147,42200.0
2005-11-18 14:30:00,77.81,77.81,77.71,77.76,21200.0,42.2202,42.2202,42.1659,42.193,21200.0
2005-11-18 14:35:00,77.76,77.8,77.76,77.79,31000.0,42.193,42.2147,42.193,42.2093,31000.0
2005-11-18 14:40:00,77.79,77.82,77.77,77.81,22300.0,42.2093,42.2256,42.1985,42.2202,22300.0
2005-11-18 14:45:00,77.82,77.83,77.77,77.8,81200.0,42.2256,42.231,42.1985,42.2147,81200.0
2005-11-18 14:50:00,77.81,77.83,77.76,77.82,14600.0,42.2202,42.231,42.193,42.2256,14600.0
2005-11-18 14:55:00,77.82,77.83,77.76,77.79,26400.0,42.2256,42.231,42.193,42.2093,26400.0
2005-11-18 15:00:00,77.83,77.83,77.77,77.79,19700.0,42.231,42.231,42.1985,42.2093,19700.0
2005-11-18 15:05:00,77.79,77.88,77.76,77.88,36500.0,42.2093,42.2581,42.193,42.2581,36500.0
2005-11-18 15:10:00,77.88,77.95,77.87,77.95,25000.0,42.2581,42.2961,42.2527,42.2961,25000.0
2005-11-18 15:15:00,77.93,77.94,77.82,77.87,25400.0,42.2853,42.2907,42.2256,42.2527,25400.0
2005-11-18 15:20:00,77.86,77.87,77.82,77.82,22400.0,42.2473,42.2527,42.2256,42.2256,22400.0
2005-11-18 15:25:00,77.83,77.83,77.79,77.82,31900.0,42.231,42.231,42.2093,42.2256,31900.0
2005-11-18 15:30:00,77.82,77.83,77.79,77.81,50000.0,42.2256,42.231,42.2093,42.2202,50000.0
2005-11-18 15:35:00,77.8,77.91,77.8,77.91,54900.0,42.2147,42.2744,42.2147,42.2744,54900.0
2005-11-18 15:40:00,77.93,78.11,77.9,78.11,128600.0,42.2853,42.3829,42.269,42.3829,128600.0
2005-11-18 15:45:00,78.11,78.15,78.07,78.11,108800.0,42.3829,42.4046,42.3612,42.3829,108800.0
2005-11-18 15:50:00,78.11,78.2,78.08,78.12,142400.0,42.3829,42.4318,42.3667,42.3884,142400.0
2005-11-18 15:55:00,78.13,78.21,78.12,78.14,148000.0,42.3938,42.4372,42.3884,42.3992,148000.0
2005-11-21 09:35:00,78.23,78.25,78.12,78.21,131900.0,42.4481,42.4589,42.3884,42.4372,131900.0
2005-11-21 09:40:00,78.22,78.25,78.16,78.25,44600.0,42.4426,42.4589,42.4101,42.4589,44600.0
2005-11-21 09:45:00,78.26,78.4,78.25,78.32,61000.0,42.4643,42.5403,42.4589,42.4969,61000.0
2005-11-21 09:50:00,78.33,78.33,78.17,78.2,100500.0,42.5023,42.5023,42.4155,42.4318,100500.0
2005-11-21 09:55:00,78.21,78.21,78.16,78.16,49600.0,42.4372,42.4372,42.4101,42.4101,49600.0
2005-11-21 10:00:00,78.18,78.28,78.17,78.26,22000.0,42.4209,42.4752,42.4155,42.4643,22000.0
2005-11-21 10:05:00,78.26,78.35,78.21,78.27,18500.0,42.4643,42.5132,42.4372,42.4698,18500.0
2005-11-21 10:10:00,78.27,78.44,78.27,78.39,29800.0,42.4698,42.562,42.4698,42.5349,29800.0
2005-11-21 10:15:00,78.39,78.45,78.19,78.19,27700.0,42.5349,42.5674,42.4263,42.4263,27700.0
2005-11-21 10:20:00,78.2,78.23,78.19,78.19,53600.0,42.4318,42.4481,42.4263,42.4263,53600.0
2005-11-21 10:25:00,78.2,78.29,78.19,78.26,39600.0,42.4318,42.4806,42.4263,42.4643,39600.0
2005-11-21 10:30:00,78.23,78.26,78.19,78.2,50100.0,42.4481,42.4643,42.4263,42.4318,50100.0
2005-11-21 10:35:00,78.19,78.21,78.1,78.12,38900.0,42.4263,42.4372,42.3775,42.3884,38900.0
2005-11-21 10:40:00,78.12,78.14,77.98,78.14,39200.0,42.3884,42.3992,42.3124,42.3992,39200.0
2005-11-21 10:45:00,78.14,78.24,78.14,78.15,18100.0,42.3992,42.4535,42.3992,42.4046,18100.0
2005-11-21 10:50:00,78.15,78.25,78.15,78.24,17200.0,42.4046,42.4589,42.4046,42.4535,17200.0
2005-11-21 10:55:00,78.23,78.24,78.19,78.24,14300.0,42.4481,42.4535,42.4263,42.4535,14300.0
2005-11-21 11:00:00,78.23,78.25,78.16,78.19,22200.0,42.4481,42.4589,42.4101,42.4263,22200.0
2005-11-21 11:05:00,78.18,78.21,78.16,78.17,20200.0,42.4209,42.4372,42.4101,42.4155,20200.0
2005-11-21 11:10:00,78.17,78.17,78.07,78.07,13600.0,42.4155,42.4155,42.3612,42.3612,13600.0
2005-11-21 11:15:00,78.06,78.06,78.0,78.0,59300.0,42.3558,42.3558,42.3233,42.3233,59300.0
2005-11-21 11:20:00,77.99,78.06,77.99,78.02,28300.0,42.3178,42.3558,42.3178,42.3341,28300.0
2005-11-21 11:25:00,78.03,78.06,78.02,78.02,15600.0,42.3395,42.3558,42.3341,42.3341,15600.0
2005-11-21 11:30:00,78.02,78.03,77.88,77.94,29100.0,42.3341,42.3395,42.2581,42.2907,29100.0
2005-11-21 11:35:00,77.94,77.94,77.83,77.83,59200.0,42.2907,42.2907,42.231,42.231,59200.0
2005-11-21 11:40:00,77.83,77.88,77.8,77.88,32100.0,42.231,42.2581,42.2147,42.2581,32100.0
2005-11-21 11:45:00,77.84,77.87,77.77,77.85,31100.0,42.2364,42.2527,42.1985,42.2419,31100.0
2005-11-21 11:50:00,77.86,77.87,77.85,77.86,33600.0,42.2473,42.2527,42.2419,42.2473,33600.0
2005-11-21 11:55:00,77.86,77.93,77.86,77.9,23500.0,42.2473,42.2853,42.2473,42.269,23500.0
2005-11-21 12:00:00,77.9,77.95,77.9,77.94,31700.0,42.269,42.2961,42.269,42.2907,31700.0
2005-11-21 12:05:00,77.94,78.0,77.94,77.94,79700.0,42.2907,42.3233,42.2907,42.2907,79700.0
2005-11-21 12:10:00,77.93,77.96,77.91,77.94,29100.0,42.2853,42.3015,42.2744,42.2907,29100.0
2005-11-21 12:15:00,77.94,78.0,77.91,77.98,24700.0,42.2907,42.3233,42.2744,42.3124,24700.0
2005-11-21 12:20:00,77.97,78.1,77.97,78.06,20700.0,42.307,42.3775,42.307,42.3558,20700.0
2005-11-21 12:25:00,78.05,78.05,77.99,78.01,110400.0,42.3504,42.3504,42.3178,42.3287,110400.0
2005-11-21 12:30:00,77.99,78.0,77.88,77.96,64900.0,42.3178,42.3233,42.2581,42.3015,64900.0
2005-11-21 12:35:00,77.96,78.0,77.96,77.99,9600.0,42.3015,42.3233,42.3015,42.3178,9600.0
2005-11-21 12:40:00,77.99,78.03,77.98,78.0,8700.0,42.3178,42.3395,42.3124,42.3233,8700.0
2005-11-21 12:45:00,78.0,78.04,78.0,78.01,14300.0,42.3233,42.345,42.3233,42.3287,14300.0
2005-11-21 12:50:00,78.01,78.01,77.95,77.99,13600.0,42.3287,42.3287,42.2961,42.3178,13600.0
2005-11-21 12:55:00,78.0,78.06,77.99,78.0,69000.0,42.3233,42.3558,42.3178,42.3233,69000.0
2005-11-21 13:00:00,78.0,78.01,77.97,77.98,29000.0,42.3233,42.3287,42.307,42.3124,29000.0
2005-11-21 13:05:00,77.96,77.97,77.94,77.94,12000.0,42.3015,42.307,42.2907,42.2907,12000.0
2005-11-21 13:10:00,77.94,78.02,77.94,78.01,17800.0,42.2907,42.3341,42.2907,42.3287,17800.0
2005-11-21 13:15:00,78.01,78.01,77.97,77.97,8200.0,42.3287,42.3287,42.307,42.307,8200.0
2005-11-21 13:20:00,77.97,77.97,77.94,77.94,9100.0,42.307,42.307,42.2907,42.2907,9100.0
2005-11-21 13:25:00,77.93,77.98,77.92,77.96,19900.0,42.2853,42.3124,42.2798,42.3015,19900.0
2005-11-21 13:30:00,77.96,78.0,77.96,77.98,10600.0,42.3015,42.3233,42.3015,42.3124,10600.0
2005-11-21 13:35:00,77.99,78.01,77.95,78.01,23900.0,42.3178,42.3287,42.2961,42.3287,23900.0
2005-11-21 13:40:00,77.99,78.02,77.95,78.0,51500.0,42.3178,42.3341,42.2961,42.3233,51500.0
2005-11-21 13:45:00,78.0,78.02,77.95,77.98,9300.0,42.3233,42.3341,42.2961,42.3124,9300.0
2005-11-21 13:50:00,77.99,78.02,77.97,78.0,44200.0,42.3178,42.3341,42.307,42.3233,44200.0
2005-11-21 13:55:00,77.97,78.09,77.97,78.03,14200.0,42.307,42.3721,42.307,42.3395,14200.0
2005-11-21 14:00:00,78.04,78.07,78.0,78.01,36800.0,42.345,42.3612,42.3233,42.3287,36800.0
2005-11-21 14:05:00,78.01,78.01,77.98,78.0,49800.0,42.3287,42.3287,42.3124,42.3233,49800.0
2005-11-21 14:10:00,77.98,78.01,77.96,77.98,24200.0,42.3124,42.3287,42.3015,42.3124,24200.0
2005-11-21 14:15:00,77.98,78.01,77.96,78.01,29800.0,42.3124,42.3287,42.3015,42.3287,29800.0
2005-11-21 14:20:00,78.0,78.04,78.0,78.02,18500.0,42.3233,42.345,42.3233,42.3341,18500.0
2005-11-21 14:25:00,78.01,78.05,78.0,78.04,16000.0,42.3287,42.3504,42.3233,42.345,16000.0
2005-11-21 14:30:00,78.04,78.05,77.99,78.0,13200.0,42.345,42.3504,42.3178,42.3233,13200.0
2005-11-21 14:35:00,78.0,78.05,78.0,78.03,58300.0,42.3233,42.3504,42.3233,42.3395,58300.0
2005-11-21 14:40:00,78.01,78.05,78.0,78.01,25300.0,42.3287,42.3504,42.3233,42.3287,25300.0
2005-11-21 14:45:00,78.01,78.04,78.0,78.02,13600.0,42.3287,42.345,42.3233,42.3341,13600.0
2005-11-21 14:50:00,78.03,78.03,77.99,78.0,12600.0,42.3395,42.3395,42.3178,42.3233,12600.0
2005-11-21 14:55:00,78.0,78.05,78.0,78.04,37400.0,42.3233,42.3504,42.3233,42.345,37400.0
2005-11-21 15:00:00,78.04,78.08,77.98,78.0,113900.0,42.345,42.3667,42.3124,42.3233,113900.0
2005-11-21 15:05:00,78.01,78.05,77.99,78.05,39500.0,42.3287,42.3504,42.3178,42.3504,39500.0
2005-11-21 15:10:00,78.03,78.07,77.99,78.01,28000.0,42.3395,42.3612,42.3178,42.3287,28000.0
2005-11-21 15:15:00,78.02,78.04,78.01,78.02,17600.0,42.3341,42.345,42.3287,42.3341,17600.0
2005-11-21 15:20:00,78.03,78.05,78.0,78.03,50300.0,42.3395,42.3504,42.3233,42.3395,50300.0
2005-11-21 15:25:00,78.03,78.11,78.02,78.1,30900.0,42.3395,42.3829,42.3341,42.3775,30900.0
2005-11-21 15:30:00,78.08,78.2,78.06,78.19,57200.0,42.3667,42.4318,42.3558,42.4263,57200.0
2005-11-21 15:35:00,78.2,78.38,78.19,78.3,85600.0,42.4318,42.5294,42.4263,42.486,85600.0
2005-11-21 15:40:00,78.32,78.35,78.26,78.33,44500.0,42.4969,42.5132,42.4643,42.5023,44500.0
2005-11-21 15:45:00,78.32,78.33,78.2,78.22,52600.0,42.4969,42.5023,42.4318,42.4426,52600.0
2005-11-21 15:50:00,78.23,78.28,78.23,78.25,52300.0,42.4481,42.4752,42.4481,42.4589,52300.0
2005-11-21 15:55:00,78.25,78.25,78.13,78.21,58600.0,42.4589,42.4589,42.3938,42.4372,58600.0
2005-11-22 09:30:00,78.9,79.0,78.71,78.99,494500.0,42.8116,42.8659,42.7085,42.8604,494500.0
2005-11-22 09:35:00,79.0,79.2,78.92,79.13,312000.0,42.8659,42.9744,42.8225,42.9364,312000.0
2005-11-22 09:40:00,79.13,79.27,79.04,79.23,189600.0,42.9364,43.0124,42.8876,42.9907,189600.0
2005-11-22 09:45:00,79.23,79.42,79.18,79.31,67200.0,42.9907,43.0938,42.9635,43.0341,67200.0
2005-11-22 09:50:00,79.39,79.46,79.17,79.19,111200.0,43.0775,43.1155,42.9581,42.969,111200.0
2005-11-22 09:55:00,79.19,79.35,79.12,79.3,67100.0,42.969,43.0558,42.931,43.0286,67100.0
2005-11-22 10:00:00,79.28,79.33,79.16,79.22,82400.0,43.0178,43.0449,42.9527,42.9852,82400.0
2005-11-22 10:05:00,79.23,79.45,79.09,79.45,59200.0,42.9907,43.11,42.9147,43.11,59200.0
2005-11-22 10:10:00,79.42,79.47,79.25,79.46,86400.0,43.0938,43.1209,43.0015,43.1155,86400.0
2005-11-22 10:15:00,79.46,79.83,79.46,79.69,139100.0,43.1155,43.3162,43.1155,43.2403,139100.0
2005-11-22 10:20:00,79.71,79.89,79.62,79.62,101800.0,43.2511,43.3488,43.2023,43.2023,101800.0
2005-11-22 10:25:00,79.63,79.66,79.52,79.55,45600.0,43.2077,43.224,43.148,43.1643,45600.0
2005-11-22 10:30:00,79.55,79.67,79.55,79.66,50000.0,43.1643,43.2294,43.1643,43.224,50000.0
2005-11-22 10:35:00,79.65,79.66,79.55,79.62,47300.0,43.2186,43.224,43.1643,43.2023,47300.0
2005-11-22 10:40:00,79.62,79.68,79.6,79.62,29800.0,43.2023,43.2348,43.1914,43.2023,29800.0
2005-11-22 10:45:00,79.62,79.68,79.61,79.64,44300.0,43.2023,43.2348,43.1968,43.2131,44300.0
2005-11-22 10:50:00,79.63,79.74,79.6,79.71,38500.0,43.2077,43.2674,43.1914,43.2511,38500.0
2005-11-22 10:55:00,79.7,79.78,79.63,79.73,26700.0,43.2457,43.2891,43.2077,43.262,26700.0
2005-11-22 11:00:00,79.73,79.79,79.69,79.7,70700.0,43.262,43.2945,43.2403,43.2457,70700.0
2005-11-22 11:05:00,79.7,79.79,79.66,79.7,36600.0,43.2457,43.2945,43.224,43.2457,36600.0
2005-11-22 11:10:00,79.7,79.72,79.5,79.51,109400.0,43.2457,43.2565,43.1372,43.1426,109400.0
2005-11-22 11:15:00,79.52,79.66,79.51,79.66,46300.0,43.148,43.224,43.1426,43.224,46300.0
2005-11-22 11:20:00,79.64,79.69,79.55,79.59,32700.0,43.2131,43.2403,43.1643,43.186,32700.0
2005-11-22 11:25:00,79.59,79.69,79.54,79.69,39700.0,43.186,43.2403,43.1589,43.2403,39700.0
2005-11-22 11:30:00,79.69,79.7,79.6,79.68,31500.0,43.2403,43.2457,43.1914,43.2348,31500.0
2005-11-22 11:35:00,79.68,79.82,79.66,79.77,51000.0,43.2348,43.3108,43.224,43.2837,51000.0
2005-11-22 11:40:00,79.78,79.85,79.72,79.73,52600.0,43.2891,43.3271,43.2565,43.262,52600.0
2005-11-22 11:45:00,79.73,79.89,79.72,79.79,54200.0,43.262,43.3488,43.2565,43.2945,54200.0
2005-11-22 11:50:00,79.8,79.82,79.77,79.79,33300.0,43.2999,43.3108,43.2837,43.2945,33300.0
2005-11-22 11:55:00,79.78,79.83,79.77,79.77,49500.0,43.2891,43.3162,43.2837,43.2837,49500.0
2005-11-22 12:00:00,79.77,79.8,79.75,79.8,84200.0,43.2837,43.2999,43.2728,43.2999,84200.0
2005-11-22 12:05:00,79.79,79.97,79.79,79.95,102600.0,43.2945,43.3922,43.2945,43.3813,102600.0
2005-11-22 12:10:00,79.94,79.94,79.77,79.77,38800.0,43.3759,43.3759,43.2837,43.2837,38800.0
2005-11-22 12:15:00,79.78,79.9,79.56,79.57,79800.0,43.2891,43.3542,43.1697,43.1751,79800.0
2005-11-22 12:20:00,79.57,79.57,79.41,79.54,95300.0,43.1751,43.1751,43.0883,43.1589,95300.0
2005-11-22 12:25:00,79.53,79.54,79.43,79.45,52600.0,43.1534,43.1589,43.0992,43.11,52600.0
2005-11-22 12:30:00,79.45,79.49,79.42,79.46,21000.0,43.11,43.1317,43.0938,43.1155,21000.0
2005-11-22 12:35:00,79.44,79.47,79.41,79.45,29200.0,43.1046,43.1209,43.0883,43.11,29200.0
2005-11-22 12:40:00,79.44,79.45,79.28,79.31,46300.0,43.1046,43.11,43.0178,43.0341,46300.0
2005-11-22 12:45:00,79.3,79.35,79.29,79.34,30100.0,43.0286,43.0558,43.0232,43.0503,30100.0
2005-11-22 12:50:00,79.33,79.36,79.25,79.26,29100.0,43.0449,43.0612,43.0015,43.0069,29100.0
2005-11-22 12:55:00,79.15,79.25,79.01,79.01,79900.0,42.9473,43.0015,42.8713,42.8713,79900.0
2005-11-22 13:00:00,79.0,79.09,78.95,79.04,79200.0,42.8659,42.9147,42.8387,42.8876,79200.0
2005-11-22 13:05:00,79.04,79.1,78.98,79.04,37500.0,42.8876,42.9201,42.855,42.8876,37500.0
2005-11-22 13:10:00,79.03,79.04,79.0,79.04,28500.0,42.8821,42.8876,42.8659,42.8876,28500.0
2005-11-22 13:15:00,79.04,79.2,79.04,79.05,46100.0,42.8876,42.9744,42.8876,42.893,46100.0
2005-11-22 13:20:00,79.06,79.27,79.06,79.15,33300.0,42.8984,43.0124,42.8984,42.9473,33300.0
2005-11-22 13:25:00,79.12,79.14,79.1,79.12,18900.0,42.931,42.9418,42.9201,42.931,18900.0
2005-11-22 13:30:00,79.13,79.13,79.07,79.08,19400.0,42.9364,42.9364,42.9038,42.9093,19400.0
2005-11-22 13:35:00,79.08,79.12,79.05,79.11,17600.0,42.9093,42.931,42.893,42.9255,17600.0
2005-11-22 13:40:00,79.1,79.1,79.05,79.07,13700.0,42.9201,42.9201,42.893,42.9038,13700.0
2005-11-22 13:45:00,79.07,79.07,79.03,79.03,24800.0,42.9038,42.9038,42.8821,42.8821,24800.0
2005-11-22 13:50:00,79.03,79.04,79.02,79.03,19900.0,42.8821,42.8876,42.8767,42.8821,19900.0
2005-11-22 13:55:00,79.04,79.05,79.02,79.03,24400.0,42.8876,42.893,42.8767,42.8821,24400.0
2005-11-22 14:00:00,79.02,79.2,79.02,79.18,56800.0,42.8767,42.9744,42.8767,42.9635,56800.0
2005-11-22 14:05:00,79.2,79.28,79.17,79.28,72200.0,42.9744,43.0178,42.9581,43.0178,72200.0
2005-11-22 14:10:00,79.28,79.34,79.27,79.29,55000.0,43.0178,43.0503,43.0124,43.0232,55000.0
2005-11-22 14:15:00,79.28,79.32,79.18,79.29,37900.0,43.0178,43.0395,42.9635,43.0232,37900.0
2005-11-22 14:20:00,79.28,79.3,79.21,79.24,24800.0,43.0178,43.0286,42.9798,42.9961,24800.0
2005-11-22 14:25:00,79.24,79.29,79.23,79.28,19000.0,42.9961,43.0232,42.9907,43.0178,19000.0
2005-11-22 14:30:00,79.28,79.29,79.2,79.21,25300.0,43.0178,43.0232,42.9744,42.9798,25300.0
2005-11-22 14:35:00,79.21,79.22,79.13,79.18,44700.0,42.9798,42.9852,42.9364,42.9635,44700.0
2005-11-22 14:40:00,79.17,79.23,79.13,79.23,33800.0,42.9581,42.9907,42.9364,42.9907,33800.0
2005-11-22 14:45:00,79.22,79.31,79.18,79.31,39200.0,42.9852,43.0341,42.9635,43.0341,39200.0
2005-11-22 14:50:00,79.31,79.4,79.31,79.38,63600.0,43.0341,43.0829,43.0341,43.072,63600.0
2005-11-22 14:55:00,79.38,79.44,79.29,79.42,33700.0,43.072,43.1046,43.0232,43.0938,33700.0
2005-11-22 15:00:00,79.42,79.49,79.41,79.49,49600.0,43.0938,43.1317,43.0883,43.1317,49600.0
2005-11-22 15:05:00,79.49,79.5,79.45,79.46,41900.0,43.1317,43.1372,43.11,43.1155,41900.0
2005-11-22 15:10:00,79.46,79.53,79.44,79.53,40300.0,43.1155,43.1534,43.1046,43.1534,40300.0
2005-11-22 15:15:00,79.52,79.58,79.52,79.58,46000.0,43.148,43.1806,43.148,43.1806,46000.0
2005-11-22 15:20:00,79.59,79.6,79.55,79.55,49200.0,43.186,43.1914,43.1643,43.1643,49200.0
2005-11-22 15:25:00,79.54,79.56,79.45,79.48,46900.0,43.1589,43.1697,43.11,43.1263,46900.0
2005-11-22 15:30:00,79.49,79.59,79.49,79.57,44500.0,43.1317,43.186,43.1317,43.1751,44500.0
2005-11-22 15:35:00,79.57,79.65,79.54,79.6,50400.0,43.1751,43.2186,43.1589,43.1914,50400.0
2005-11-22 15:40:00,79.6,79.8,79.59,79.8,74600.0,43.1914,43.2999,43.186,43.2999,74600.0
2005-11-22 15:45:00,79.8,79.86,79.77,79.78,159400.0,43.2999,43.3325,43.2837,43.2891,159400.0
2005-11-22 15:50:00,79.79,79.79,79.74,79.75,86500.0,43.2945,43.2945,43.2674,43.2728,86500.0
2005-11-22 15:55:00,79.75,79.78,79.72,79.78,131700.0,43.2728,43.2891,43.2565,43.2891,131700.0
2005-11-23 09:30:00,79.7,79.75,79.66,79.68,100500.0,43.4258,43.4531,43.404,43.4149,100500.0
2005-11-23 09:35:00,79.66,79.67,79.53,79.53,52400.0,43.404,43.4095,43.3332,43.3332,52400.0
2005-11-23 09:40:00,79.54,79.56,79.4,79.4,54500.0,43.3387,43.3495,43.2624,43.2624,54500.0
2005-11-23 09:45:00,79.41,79.44,79.25,79.43,48600.0,43.2678,43.2842,43.1806,43.2787,48600.0
2005-11-23 09:50:00,79.39,79.56,79.39,79.55,56300.0,43.2569,43.3495,43.2569,43.3441,56300.0
2005-11-23 09:55:00,79.55,79.6,79.5,79.51,33700.0,43.3441,43.3713,43.3169,43.3223,33700.0
2005-11-23 10:00:00,79.51,79.6,79.48,79.6,26000.0,43.3223,43.3713,43.306,43.3713,26000.0
2005-11-23 10:05:00,79.59,79.64,79.57,79.64,22300.0,43.3659,43.3931,43.355,43.3931,22300.0
2005-11-23 10:10:00,79.59,79.64,79.45,79.54,41700.0,43.3659,43.3931,43.2896,43.3387,41700.0
2005-11-23 10:15:00,79.55,79.58,79.45,79.45,18000.0,43.3441,43.3604,43.2896,43.2896,18000.0
2005-11-23 10:20:00,79.45,79.47,79.38,79.42,38400.0,43.2896,43.3005,43.2515,43.2733,38400.0
2005-11-23 10:25:00,79.42,79.42,79.35,79.36,22400.0,43.2733,43.2733,43.2351,43.2406,22400.0
2005-11-23 10:30:00,79.35,79.47,79.29,79.3,37600.0,43.2351,43.3005,43.2024,43.2079,37600.0
2005-11-23 10:35:00,79.3,79.3,79.23,79.27,25300.0,43.2079,43.2079,43.1697,43.1915,25300.0
2005-11-23 10:40:00,79.3,79.49,79.3,79.48,41900.0,43.2079,43.3114,43.2079,43.306,41900.0
2005-11-23 10:45:00,79.48,79.51,79.43,79.45,18200.0,43.306,43.3223,43.2787,43.2896,18200.0
2005-11-23 10:50:00,79.45,79.53,79.36,79.41,43500.0,43.2896,43.3332,43.2406,43.2678,43500.0
2005-11-23 10:55:00,79.4,79.42,79.35,79.36,17800.0,43.2624,43.2733,43.2351,43.2406,17800.0
2005-11-23 11:00:00,79.36,79.39,79.35,79.38,16300.0,43.2406,43.2569,43.2351,43.2515,16300.0
2005-11-23 11:05:00,79.37,79.38,79.31,79.33,12300.0,43.246,43.2515,43.2133,43.2242,12300.0
2005-11-23 11:10:00,79.33,79.39,79.31,79.39,25300.0,43.2242,43.2569,43.2133,43.2569,25300.0
2005-11-23 11:15:00,79.4,79.55,79.4,79.51,18000.0,43.2624,43.3441,43.2624,43.3223,18000.0
2005-11-23 11:20:00,79.51,79.62,79.51,79.57,42500.0,43.3223,43.3822,43.3223,43.355,42500.0
2005-11-23 11:25:00,79.58,79.62,79.56,79.62,35700.0,43.3604,43.3822,43.3495,43.3822,35700.0
2005-11-23 11:30:00,79.63,79.68,79.63,79.64,27100.0,43.3877,43.4149,43.3877,43.3931,27100.0
2005-11-23 11:35:00,79.64,79.65,79.52,79.56,21200.0,43.3931,43.3986,43.3278,43.3495,21200.0
2005-11-23 11:40:00,79.55,79.63,79.53,79.61,14700.0,43.3441,43.3877,43.3332,43.3768,14700.0
2005-11-23 11:45:00,79.61,79.7,79.61,79.7,21200.0,43.3768,43.4258,43.3768,43.4258,21200.0
2005-11-23 11:50:00,79.7,79.7,79.66,79.7,26500.0,43.4258,43.4258,43.404,43.4258,26500.0
2005-11-23 11:55:00,79.68,79.73,79.67,79.7,29100.0,43.4149,43.4422,43.4095,43.4258,29100.0
2005-11-23 12:00:00,79.7,79.7,79.59,79.59,18800.0,43.4258,43.4258,43.3659,43.3659,18800.0
2005-11-23 12:05:00,79.6,79.6,79.56,79.57,15500.0,43.3713,43.3713,43.3495,43.355,15500.0
2005-11-23 12:10:00,79.56,79.62,79.56,79.6,17800.0,43.3495,43.3822,43.3495,43.3713,17800.0
2005-11-23 12:15:00,79.61,79.67,79.61,79.65,19100.0,43.3768,43.4095,43.3768,43.3986,19100.0
2005-11-23 12:20:00,79.65,79.65,79.6,79.64,16000.0,43.3986,43.3986,43.3713,43.3931,16000.0
2005-11-23 12:25:00,79.64,79.67,79.63,79.67,10300.0,43.3931,43.4095,43.3877,43.4095,10300.0
2005-11-23 12:30:00,79.67,79.73,79.61,79.66,44900.0,43.4095,43.4422,43.3768,43.404,44900.0
2005-11-23 12:35:00,79.64,79.7,79.63,79.63,11300.0,43.3931,43.4258,43.3877,43.3877,11300.0
2005-11-23 12:40:00,79.64,79.65,79.62,79.63,18800.0,43.3931,43.3986,43.3822,43.3877,18800.0
2005-11-23 12:45:00,79.63,79.7,79.63,79.67,20600.0,43.3877,43.4258,43.3877,43.4095,20600.0
2005-11-23 12:50:00,79.68,79.72,79.65,79.69,50100.0,43.4149,43.4367,43.3986,43.4204,50100.0
2005-11-23 12:55:00,79.69,79.71,79.68,79.71,26600.0,43.4204,43.4313,43.4149,43.4313,26600.0
2005-11-23 13:00:00,79.69,79.71,79.68,79.7,18500.0,43.4204,43.4313,43.4149,43.4258,18500.0
2005-11-23 13:05:00,79.71,79.72,79.7,79.7,10100.0,43.4313,43.4367,43.4258,43.4258,10100.0
2005-11-23 13:10:00,79.68,79.71,79.66,79.69,17100.0,43.4149,43.4313,43.404,43.4204,17100.0
2005-11-23 13:15:00,79.68,79.68,79.6,79.64,16800.0,43.4149,43.4149,43.3713,43.3931,16800.0
2005-11-23 13:20:00,79.64,79.69,79.64,79.69,3200.0,43.3931,43.4204,43.3931,43.4204,3200.0
2005-11-23 13:25:00,79.68,79.69,79.68,79.68,1900.0,43.4149,43.4204,43.4149,43.4149,1900.0
2005-11-23 13:30:00,79.69,79.69,79.66,79.67,15800.0,43.4204,43.4204,43.404,43.4095,15800.0
2005-11-23 13:35:00,79.67,79.69,79.65,79.67,13800.0,43.4095,43.4204,43.3986,43.4095,13800.0
2005-11-23 13:40:00,79.67,79.68,79.62,79.62,17000.0,43.4095,43.4149,43.3822,43.3822,17000.0
2005-11-23 13:45:00,79.63,79.66,79.59,79.6,16500.0,43.3877,43.404,43.3659,43.3713,16500.0
2005-11-23 13:50:00,79.58,79.64,79.57,79.64,38800.0,43.3604,43.3931,43.355,43.3931,38800.0
2005-11-23 13:55:00,79.63,79.64,79.57,79.62,16200.0,43.3877,43.3931,43.355,43.3822,16200.0
2005-11-23 14:00:00,79.62,79.62,79.55,79.57,19100.0,43.3822,43.3822,43.3441,43.355,19100.0
2005-11-23 14:05:00,79.56,79.59,79.56,79.58,20900.0,43.3495,43.3659,43.3495,43.3604,20900.0
2005-11-23 14:10:00,79.58,79.59,79.55,79.55,13700.0,43.3604,43.3659,43.3441,43.3441,13700.0
2005-11-23 14:15:00,79.56,79.58,79.55,79.56,11900.0,43.3495,43.3604,43.3441,43.3495,11900.0
2005-11-23 14:20:00,79.56,79.61,79.54,79.61,29300.0,43.3495,43.3768,43.3387,43.3768,29300.0
2005-11-23 14:25:00,79.61,79.64,79.61,79.62,11600.0,43.3768,43.3931,43.3768,43.3822,11600.0
2005-11-23 14:30:00,79.62,79.62,79.55,79.56,12800.0,43.3822,43.3822,43.3441,43.3495,12800.0
2005-11-23 14:35:00,79.55,79.57,79.53,79.56,16700.0,43.3441,43.355,43.3332,43.3495,16700.0
2005-11-23 14:40:00,79.55,79.56,79.52,79.53,28300.0,43.3441,43.3495,43.3278,43.3332,28300.0
2005-11-23 14:45:00,79.53,79.56,79.53,79.54,39500.0,43.3332,43.3495,43.3332,43.3387,39500.0
2005-11-23 14:50:00,79.54,79.55,79.51,79.51,21100.0,43.3387,43.3441,43.3223,43.3223,21100.0
2005-11-23 14:55:00,79.52,79.52,79.38,79.38,45300.0,43.3278,43.3278,43.2515,43.2515,45300.0
2005-11-23 15:00:00,79.38,79.41,79.32,79.35,51300.0,43.2515,43.2678,43.2188,43.2351,51300.0
2005-11-23 15:05:00,79.33,79.4,79.3,79.39,31300.0,43.2242,43.2624,43.2079,43.2569,31300.0
2005-11-23 15:10:00,79.38,79.39,79.32,79.38,22000.0,43.2515,43.2569,43.2188,43.2515,22000.0
2005-11-23 15:15:00,79.37,79.43,79.37,79.41,10900.0,43.246,43.2787,43.246,43.2678,10900.0
2005-11-23 15:20:00,79.41,79.49,79.4,79.49,18400.0,43.2678,43.3114,43.2624,43.3114,18400.0
2005-11-23 15:25:00,79.47,79.49,79.44,79.46,12100.0,43.3005,43.3114,43.2842,43.2951,12100.0
2005-11-23 15:30:00,79.46,79.47,79.39,79.39,41500.0,43.2951,43.3005,43.2569,43.2569,41500.0
2005-11-23 15:35:00,79.38,79.4,79.28,79.28,28200.0,43.2515,43.2624,43.197,43.197,28200.0
2005-11-23 15:40:00,79.28,79.32,79.25,79.28,21900.0,43.197,43.2188,43.1806,43.197,21900.0
2005-11-23 15:45:00,79.3,79.34,79.26,79.33,36900.0,43.2079,43.2297,43.1861,43.2242,36900.0
2005-11-23 15:50:00,79.33,79.34,79.26,79.26,38000.0,43.2242,43.2297,43.1861,43.1861,38000.0
2005-11-23 15:55:00,79.26,79.27,79.13,79.21,90400.0,43.1861,43.1915,43.1153,43.1588,90400.0
2005-11-25 09:30:00,79.65,79.73,79.6,79.73,70500.0,43.3986,43.4422,43.3713,43.4422,70500.0
2005-11-25 09:35:00,79.73,79.73,79.63,79.66,29000.0,43.4422,43.4422,43.3877,43.404,29000.0
2005-11-25 09:40:00,79.66,79.72,79.66,79.67,23000.0,43.404,43.4367,43.404,43.4095,23000.0
2005-11-25 09:45:00,79.66,79.75,79.65,79.7,32800.0,43.404,43.4531,43.3986,43.4258,32800.0
2005-11-25 09:50:00,79.7,79.7,79.54,79.6,26800.0,43.4258,43.4258,43.3387,43.3713,26800.0
2005-11-25 09:55:00,79.59,79.7,79.57,79.7,31400.0,43.3659,43.4258,43.355,43.4258,31400.0
2005-11-25 10:00:00,79.7,79.74,79.65,79.66,19500.0,43.4258,43.4476,43.3986,43.404,19500.0
2005-11-25 10:05:00,79.68,79.68,79.63,79.63,20700.0,43.4149,43.4149,43.3877,43.3877,20700.0
2005-11-25 10:10:00,79.64,79.66,79.62,79.63,20700.0,43.3931,43.404,43.3822,43.3877,20700.0
2005-11-25 10:15:00,79.63,79.65,79.59,79.59,31400.0,43.3877,43.3986,43.3659,43.3659,31400.0
2005-11-25 10:20:00,79.59,79.6,79.57,79.58,23000.0,43.3659,43.3713,43.355,43.3604,23000.0
2005-11-25 10:25:00,79.58,79.59,79.55,79.56,22900.0,43.3604,43.3659,43.3441,43.3495,22900.0
2005-11-25 10:30:00,79.57,79.65,79.57,79.61,17400.0,43.355,43.3986,43.355,43.3768,17400.0
2005-11-25 10:35:00,79.6,79.62,79.55,79.6,26900.0,43.3713,43.3822,43.3441,43.3713,26900.0
2005-11-25 10:40:00,79.59,79.65,79.59,79.59,9700.0,43.3659,43.3986,43.3659,43.3659,9700.0
2005-11-25 10:45:00,79.6,79.63,79.58,79.6,13400.0,43.3713,43.3877,43.3604,43.3713,13400.0
2005-11-25 10:50:00,79.61,79.75,79.6,79.73,40200.0,43.3768,43.4531,43.3713,43.4422,40200.0
2005-11-25 10:55:00,79.75,79.85,79.75,79.83,25800.0,43.4531,43.5076,43.4531,43.4967,25800.0
2005-11-25 11:00:00,79.83,79.85,79.77,79.77,25500.0,43.4967,43.5076,43.464,43.464,25500.0
2005-11-25 11:05:00,79.77,79.82,79.77,79.82,12000.0,43.464,43.4912,43.464,43.4912,12000.0
2005-11-25 11:10:00,79.82,79.83,79.75,79.75,14800.0,43.4912,43.4967,43.4531,43.4531,14800.0
2005-11-25 11:15:00,79.75,79.77,79.75,79.77,11500.0,43.4531,43.464,43.4531,43.464,11500.0
2005-11-25 11:20:00,79.77,79.79,79.76,79.79,13400.0,43.464,43.4749,43.4585,43.4749,13400.0
2005-11-25 11:25:00,79.78,79.79,79.76,79.79,6400.0,43.4694,43.4749,43.4585,43.4749,6400.0
2005-11-25 11:30:00,79.79,79.79,79.76,79.77,11700.0,43.4749,43.4749,43.4585,43.464,11700.0
2005-11-25 11:35:00,79.76,79.77,79.66,79.66,15900.0,43.4585,43.464,43.404,43.404,15900.0
2005-11-25 11:40:00,79.68,79.68,79.62,79.62,8400.0,43.4149,43.4149,43.3822,43.3822,8400.0
2005-11-25 11:45:00,79.63,79.64,79.6,79.64,14300.0,43.3877,43.3931,43.3713,43.3931,14300.0
2005-11-25 11:50:00,79.64,79.66,79.62,79.62,16500.0,43.3931,43.404,43.3822,43.3822,16500.0
2005-11-25 11:55:00,79.63,79.63,79.6,79.62,14900.0,43.3877,43.3877,43.3713,43.3822,14900.0
2005-11-25 12:00:00,79.61,79.61,79.56,79.57,15700.0,43.3768,43.3768,43.3495,43.355,15700.0
2005-11-25 12:05:00,79.59,79.59,79.56,79.59,14100.0,43.3659,43.3659,43.3495,43.3659,14100.0
2005-11-25 12:10:00,79.6,79.63,79.58,79.6,11400.0,43.3713,43.3877,43.3604,43.3713,11400.0
2005-11-25 12:15:00,79.59,79.62,79.52,79.54,22500.0,43.3659,43.3822,43.3278,43.3387,22500.0
2005-11-25 12:20:00,79.52,79.64,79.5,79.64,22800.0,43.3278,43.3931,43.3169,43.3931,22800.0
2005-11-25 12:25:00,79.64,79.66,79.61,79.63,11100.0,43.3931,43.404,43.3768,43.3877,11100.0
2005-11-25 12:30:00,79.62,79.69,79.62,79.69,18700.0,43.3822,43.4204,43.3822,43.4204,18700.0
2005-11-25 12:35:00,79.69,79.69,79.68,79.68,9500.0,43.4204,43.4204,43.4149,43.4149,9500.0
2005-11-25 12:40:00,79.69,79.69,79.59,79.6,33700.0,43.4204,43.4204,43.3659,43.3713,33700.0
2005-11-25 12:45:00,79.59,79.6,79.58,79.6,49100.0,43.3659,43.3713,43.3604,43.3713,49100.0
2005-11-25 12:50:00,79.6,79.61,79.59,79.59,24000.0,43.3713,43.3768,43.3659,43.3659,24000.0
2005-11-25 12:55:00,79.59,79.59,79.52,79.53,33500.0,43.3659,43.3659,43.3278,43.3332,33500.0
2005-11-25 13:00:00,79.54,79.54,79.54,79.54,29500.0,43.3387,43.3387,43.3387,43.3387,29500.0
2005-11-25 13:05:00,79.54,79.54,79.54,79.54,5100.0,43.3387,43.3387,43.3387,43.3387,5100.0
2005-11-25 13:10:00,79.54,79.54,79.54,79.54,75000.0,43.3387,43.3387,43.3387,43.3387,75000.0
2005-11-25 13:15:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 13:20:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 13:25:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 13:30:00,79.54,79.54,79.54,79.54,200.0,43.3387,43.3387,43.3387,43.3387,200.0
2005-11-25 13:35:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 13:40:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 13:45:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 13:50:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 13:55:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 14:00:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 14:05:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 14:10:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 14:15:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 14:20:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 14:25:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 14:30:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 14:35:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 14:40:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 14:45:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 14:50:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 14:55:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 15:00:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 15:05:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 15:10:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 15:15:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 15:20:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 15:25:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 15:30:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 15:35:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 15:40:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 15:45:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 15:50:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-25 15:55:00,79.54,79.54,79.54,79.54,0.0,43.3387,43.3387,43.3387,43.3387,0.0
2005-11-28 09:30:00,79.79,79.79,79.6,79.7,57100.0,43.4749,43.4749,43.3713,43.4258,57100.0
2005-11-28 09:35:00,79.62,79.82,79.6,79.77,30200.0,43.3822,43.4912,43.3713,43.464,30200.0
2005-11-28 09:40:00,79.77,79.77,79.57,79.6,33300.0,43.464,43.464,43.355,43.3713,33300.0
2005-11-28 09:45:00,79.59,79.6,79.55,79.57,35600.0,43.3659,43.3713,43.3441,43.355,35600.0
2005-11-28 09:50:00,79.57,79.6,79.53,79.55,31700.0,43.355,43.3713,43.3332,43.3441,31700.0
2005-11-28 09:55:00,79.55,79.55,79.4,79.4,30800.0,43.3441,43.3441,43.2624,43.2624,30800.0
2005-11-28 10:00:00,79.41,79.5,79.4,79.48,57000.0,43.2678,43.3169,43.2624,43.306,57000.0
2005-11-28 10:05:00,79.48,79.48,79.4,79.47,24900.0,43.306,43.306,43.2624,43.3005,24900.0
2005-11-28 10:10:00,79.49,79.56,79.4,79.49,23400.0,43.3114,43.3495,43.2624,43.3114,23400.0
2005-11-28 10:15:00,79.49,79.5,79.41,79.5,21900.0,43.3114,43.3169,43.2678,43.3169,21900.0
2005-11-28 10:20:00,79.51,79.54,79.47,79.5,21400.0,43.3223,43.3387,43.3005,43.3169,21400.0
2005-11-28 10:25:00,79.48,79.48,79.4,79.4,27100.0,43.306,43.306,43.2624,43.2624,27100.0
2005-11-28 10:30:00,79.4,79.41,79.3,79.31,26700.0,43.2624,43.2678,43.2079,43.2133,26700.0
2005-11-28 10:35:00,79.3,79.3,79.24,79.24,23400.0,43.2079,43.2079,43.1752,43.1752,23400.0
2005-11-28 10:40:00,79.24,79.29,79.21,79.29,16500.0,43.1752,43.2024,43.1588,43.2024,16500.0
2005-11-28 10:45:00,79.28,79.34,79.2,79.21,34400.0,43.197,43.2297,43.1534,43.1588,34400.0
2005-11-28 10:50:00,79.2,79.2,79.1,79.16,37400.0,43.1534,43.1534,43.0989,43.1316,37400.0
2005-11-28 10:55:00,79.15,79.17,79.11,79.14,14600.0,43.1262,43.137,43.1044,43.1207,14600.0
2005-11-28 11:00:00,79.15,79.23,79.1,79.16,15000.0,43.1262,43.1697,43.0989,43.1316,15000.0
2005-11-28 11:05:00,79.17,79.19,79.11,79.12,17300.0,43.137,43.1479,43.1044,43.1098,17300.0
2005-11-28 11:10:00,79.12,79.19,79.08,79.19,29100.0,43.1098,43.1479,43.088,43.1479,29100.0
2005-11-28 11:15:00,79.19,79.21,79.11,79.16,15200.0,43.1479,43.1588,43.1044,43.1316,15200.0
2005-11-28 11:20:00,79.15,79.2,79.13,79.15,11700.0,43.1262,43.1534,43.1153,43.1262,11700.0
2005-11-28 11:25:00,79.14,79.15,79.1,79.15,13600.0,43.1207,43.1262,43.0989,43.1262,13600.0
2005-11-28 11:30:00,79.16,79.24,79.16,79.23,12200.0,43.1316,43.1752,43.1316,43.1697,12200.0
2005-11-28 11:35:00,79.22,79.22,79.09,79.11,11200.0,43.1643,43.1643,43.0935,43.1044,11200.0
2005-11-28 11:40:00,79.11,79.11,79.03,79.07,19700.0,43.1044,43.1044,43.0608,43.0826,19700.0
2005-11-28 11:45:00,79.06,79.09,79.06,79.06,15500.0,43.0771,43.0935,43.0771,43.0771,15500.0
2005-11-28 11:50:00,79.07,79.17,79.05,79.12,15600.0,43.0826,43.137,43.0717,43.1098,15600.0
2005-11-28 11:55:00,79.11,79.11,78.91,78.91,28400.0,43.1044,43.1044,42.9954,42.9954,28400.0
2005-11-28 12:00:00,78.92,78.92,78.81,78.81,38900.0,43.0008,43.0008,42.9409,42.9409,38900.0
2005-11-28 12:05:00,78.82,78.95,78.81,78.95,21500.0,42.9463,43.0172,42.9409,43.0172,21500.0
2005-11-28 12:10:00,78.94,79.06,78.94,79.01,17400.0,43.0117,43.0771,43.0117,43.0499,17400.0
2005-11-28 12:15:00,79.01,79.05,78.97,78.99,12600.0,43.0499,43.0717,43.0281,43.039,12600.0
2005-11-28 12:20:00,78.97,79.05,78.97,79.05,14000.0,43.0281,43.0717,43.0281,43.0717,14000.0
2005-11-28 12:25:00,79.04,79.04,78.98,78.99,13600.0,43.0662,43.0662,43.0335,43.039,13600.0
2005-11-28 12:30:00,79.0,79.02,78.98,78.98,11500.0,43.0444,43.0553,43.0335,43.0335,11500.0
2005-11-28 12:35:00,78.98,79.08,78.97,79.07,13000.0,43.0335,43.088,43.0281,43.0826,13000.0
2005-11-28 12:40:00,79.02,79.1,79.02,79.09,15100.0,43.0553,43.0989,43.0553,43.0935,15100.0
2005-11-28 12:45:00,79.08,79.09,79.0,79.0,7500.0,43.088,43.0935,43.0444,43.0444,7500.0
2005-11-28 12:50:00,79.01,79.01,78.98,78.98,6400.0,43.0499,43.0499,43.0335,43.0335,6400.0
2005-11-28 12:55:00,78.98,79.02,78.97,79.01,13000.0,43.0335,43.0553,43.0281,43.0499,13000.0
2005-11-28 13:00:00,79.01,79.02,78.97,79.01,11200.0,43.0499,43.0553,43.0281,43.0499,11200.0
2005-11-28 13:05:00,79.01,79.02,78.97,78.99,21700.0,43.0499,43.0553,43.0281,43.039,21700.0
2005-11-28 13:10:00,78.98,79.0,78.97,78.99,12500.0,43.0335,43.0444,43.0281,43.039,12500.0
2005-11-28 13:15:00,78.98,78.99,78.91,78.92,17000.0,43.0335,43.039,42.9954,43.0008,17000.0
2005-11-28 13:20:00,78.92,78.93,78.89,78.9,29300.0,43.0008,43.0063,42.9845,42.9899,29300.0
2005-11-28 13:25:00,78.89,78.96,78.89,78.96,17100.0,42.9845,43.0226,42.9845,43.0226,17100.0
2005-11-28 13:30:00,78.94,78.97,78.94,78.96,9000.0,43.0117,43.0281,43.0117,43.0226,9000.0
2005-11-28 13:35:00,78.97,78.97,78.89,78.9,12400.0,43.0281,43.0281,42.9845,42.9899,12400.0
2005-11-28 13:40:00,78.89,78.9,78.85,78.87,15900.0,42.9845,42.9899,42.9627,42.9736,15900.0
2005-11-28 13:45:00,78.88,78.91,78.85,78.88,15500.0,42.979,42.9954,42.9627,42.979,15500.0
2005-11-28 13:50:00,78.87,78.88,78.86,78.86,14900.0,42.9736,42.979,42.9681,42.9681,14900.0
2005-11-28 13:55:00,78.85,78.89,78.85,78.86,15700.0,42.9627,42.9845,42.9627,42.9681,15700.0
2005-11-28 14:00:00,78.85,78.87,78.84,78.84,13200.0,42.9627,42.9736,42.9572,42.9572,13200.0
2005-11-28 14:05:00,78.86,78.92,78.84,78.92,26700.0,42.9681,43.0008,42.9572,43.0008,26700.0
2005-11-28 14:10:00,78.93,78.95,78.87,78.88,15100.0,43.0063,43.0172,42.9736,42.979,15100.0
2005-11-28 14:15:00,78.87,78.87,78.8,78.8,19700.0,42.9736,42.9736,42.9354,42.9354,19700.0
2005-11-28 14:20:00,78.81,78.83,78.8,78.82,12500.0,42.9409,42.9518,42.9354,42.9463,12500.0
2005-11-28 14:25:00,78.83,78.91,78.82,78.86,23100.0,42.9518,42.9954,42.9463,42.9681,23100.0
2005-11-28 14:30:00,78.84,78.89,78.84,78.88,10900.0,42.9572,42.9845,42.9572,42.979,10900.0
2005-11-28 14:35:00,78.88,78.9,78.86,78.89,11200.0,42.979,42.9899,42.9681,42.9845,11200.0
2005-11-28 14:40:00,78.87,78.9,78.85,78.88,22200.0,42.9736,42.9899,42.9627,42.979,22200.0
2005-11-28 14:45:00,78.89,78.89,78.8,78.83,29000.0,42.9845,42.9845,42.9354,42.9518,29000.0
2005-11-28 14:50:00,78.83,78.86,78.81,78.81,26700.0,42.9518,42.9681,42.9409,42.9409,26700.0
2005-11-28 14:55:00,78.82,78.87,78.8,78.8,16500.0,42.9463,42.9736,42.9354,42.9354,16500.0
2005-11-28 15:00:00,78.8,78.8,78.75,78.76,36700.0,42.9354,42.9354,42.9082,42.9137,36700.0
2005-11-28 15:05:00,78.76,78.77,78.68,78.71,45000.0,42.9137,42.9191,42.8701,42.8864,45000.0
2005-11-28 15:10:00,78.7,78.7,78.51,78.51,53200.0,42.881,42.881,42.7774,42.7774,53200.0
2005-11-28 15:15:00,78.51,78.51,78.45,78.45,42600.0,42.7774,42.7774,42.7447,42.7447,42600.0
2005-11-28 15:20:00,78.48,78.5,78.42,78.47,51400.0,42.7611,42.772,42.7284,42.7556,51400.0
2005-11-28 15:25:00,78.49,78.63,78.46,78.63,27800.0,42.7665,42.8428,42.7502,42.8428,27800.0
2005-11-28 15:30:00,78.63,78.75,78.63,78.68,37500.0,42.8428,42.9082,42.8428,42.8701,37500.0
2005-11-28 15:35:00,78.68,78.74,78.68,78.7,29200.0,42.8701,42.9028,42.8701,42.881,29200.0
2005-11-28 15:40:00,78.71,78.71,78.67,78.71,26900.0,42.8864,42.8864,42.8646,42.8864,26900.0
2005-11-28 15:45:00,78.71,78.72,78.69,78.71,35800.0,42.8864,42.8919,42.8755,42.8864,35800.0
2005-11-28 15:50:00,78.71,78.72,78.62,78.66,40100.0,42.8864,42.8919,42.8374,42.8592,40100.0
2005-11-28 15:55:00,78.66,78.77,78.65,78.77,60200.0,42.8592,42.9191,42.8537,42.9191,60200.0
2005-11-29 09:30:00,79.4,79.42,79.36,79.38,95300.0,43.2624,43.2733,43.2406,43.2515,95300.0
2005-11-29 09:35:00,79.36,79.39,79.15,79.26,31900.0,43.2406,43.2569,43.1262,43.1861,31900.0
2005-11-29 09:40:00,79.26,79.32,79.22,79.25,32800.0,43.1861,43.2188,43.1643,43.1806,32800.0
2005-11-29 09:45:00,79.24,79.34,79.2,79.2,41400.0,43.1752,43.2297,43.1534,43.1534,41400.0
2005-11-29 09:50:00,79.21,79.27,79.17,79.17,35600.0,43.1588,43.1915,43.137,43.137,35600.0
2005-11-29 09:55:00,79.17,79.25,79.09,79.11,57200.0,43.137,43.1806,43.0935,43.1044,57200.0
2005-11-29 10:00:00,79.12,79.28,79.07,79.08,43900.0,43.1098,43.197,43.0826,43.088,43900.0
2005-11-29 10:05:00,79.07,79.08,78.84,78.9,35900.0,43.0826,43.088,42.9572,42.9899,35900.0
2005-11-29 10:10:00,78.87,78.88,78.8,78.83,35900.0,42.9736,42.979,42.9354,42.9518,35900.0
2005-11-29 10:15:00,78.83,78.91,78.76,78.91,31400.0,42.9518,42.9954,42.9137,42.9954,31400.0
2005-11-29 10:20:00,78.91,78.91,78.59,78.6,41700.0,42.9954,42.9954,42.821,42.8265,41700.0
2005-11-29 10:25:00,78.59,78.78,78.57,78.73,45100.0,42.821,42.9246,42.8101,42.8973,45100.0
2005-11-29 10:30:00,78.75,78.84,78.7,78.8,68400.0,42.9082,42.9572,42.881,42.9354,68400.0
2005-11-29 10:35:00,78.8,78.91,78.77,78.91,33400.0,42.9354,42.9954,42.9191,42.9954,33400.0
2005-11-29 10:40:00,78.92,78.92,78.75,78.84,45000.0,43.0008,43.0008,42.9082,42.9572,45000.0
2005-11-29 10:45:00,78.83,78.84,78.63,78.63,24800.0,42.9518,42.9572,42.8428,42.8428,24800.0
2005-11-29 10:50:00,78.62,78.7,78.51,78.7,45300.0,42.8374,42.881,42.7774,42.881,45300.0
2005-11-29 10:55:00,78.71,78.79,78.65,78.73,29300.0,42.8864,42.93,42.8537,42.8973,29300.0
2005-11-29 11:00:00,78.73,78.95,78.72,78.91,30100.0,42.8973,43.0172,42.8919,42.9954,30100.0
2005-11-29 11:05:00,78.91,78.97,78.83,78.88,26700.0,42.9954,43.0281,42.9518,42.979,26700.0
2005-11-29 11:10:00,78.88,78.96,78.87,78.95,23300.0,42.979,43.0226,42.9736,43.0172,23300.0
2005-11-29 11:15:00,78.95,79.0,78.88,78.9,26600.0,43.0172,43.0444,42.979,42.9899,26600.0
2005-11-29 11:20:00,78.89,78.97,78.88,78.94,29100.0,42.9845,43.0281,42.979,43.0117,29100.0
2005-11-29 11:25:00,78.93,79.03,78.93,79.0,44200.0,43.0063,43.0608,43.0063,43.0444,44200.0
2005-11-29 11:30:00,79.0,79.14,78.95,79.13,17900.0,43.0444,43.1207,43.0172,43.1153,17900.0
2005-11-29 11:35:00,79.13,79.26,79.11,79.26,25600.0,43.1153,43.1861,43.1044,43.1861,25600.0
2005-11-29 11:40:00,79.26,79.26,79.22,79.25,35900.0,43.1861,43.1861,43.1643,43.1806,35900.0
2005-11-29 11:45:00,79.25,79.25,79.22,79.24,26000.0,43.1806,43.1806,43.1643,43.1752,26000.0
2005-11-29 11:50:00,79.23,79.25,79.19,79.19,24900.0,43.1697,43.1806,43.1479,43.1479,24900.0
2005-11-29 11:55:00,79.18,79.18,79.09,79.1,20500.0,43.1425,43.1425,43.0935,43.0989,20500.0
2005-11-29 12:00:00,79.1,79.1,78.99,78.99,22900.0,43.0989,43.0989,43.039,43.039,22900.0
2005-11-29 12:05:00,78.99,79.03,78.95,78.95,21100.0,43.039,43.0608,43.0172,43.0172,21100.0
2005-11-29 12:10:00,78.95,78.97,78.88,78.9,21000.0,43.0172,43.0281,42.979,42.9899,21000.0
2005-11-29 12:15:00,78.88,78.89,78.82,78.82,22100.0,42.979,42.9845,42.9463,42.9463,22100.0
2005-11-29 12:20:00,78.83,78.94,78.82,78.92,17400.0,42.9518,43.0117,42.9463,43.0008,17400.0
2005-11-29 12:25:00,78.92,78.94,78.86,78.86,20700.0,43.0008,43.0117,42.9681,42.9681,20700.0
2005-11-29 12:30:00,78.79,78.82,78.76,78.78,18500.0,42.93,42.9463,42.9137,42.9246,18500.0
2005-11-29 12:35:00,78.78,78.8,78.71,78.71,17900.0,42.9246,42.9354,42.8864,42.8864,17900.0
2005-11-29 12:40:00,78.71,78.73,78.63,78.71,26300.0,42.8864,42.8973,42.8428,42.8864,26300.0
2005-11-29 12:45:00,78.71,78.72,78.55,78.61,31100.0,42.8864,42.8919,42.7992,42.8319,31100.0
2005-11-29 12:50:00,78.62,78.63,78.58,78.59,17200.0,42.8374,42.8428,42.8156,42.821,17200.0
2005-11-29 12:55:00,78.59,78.6,78.5,78.54,24100.0,42.821,42.8265,42.772,42.7938,24100.0
2005-11-29 13:00:00,78.53,78.53,78.42,78.46,32500.0,42.7883,42.7883,42.7284,42.7502,32500.0
2005-11-29 13:05:00,78.47,78.53,78.46,78.51,27800.0,42.7556,42.7883,42.7502,42.7774,27800.0
2005-11-29 13:10:00,78.51,78.53,78.4,78.4,16500.0,42.7774,42.7883,42.7175,42.7175,16500.0
2005-11-29 13:15:00,78.42,78.45,78.39,78.44,31100.0,42.7284,42.7447,42.7121,42.7393,31100.0
2005-11-29 13:20:00,78.44,78.47,78.41,78.42,20200.0,42.7393,42.7556,42.723,42.7284,20200.0
2005-11-29 13:25:00,78.42,78.43,78.38,78.4,19300.0,42.7284,42.7338,42.7066,42.7175,19300.0
2005-11-29 13:30:00,78.4,78.42,78.36,78.4,16800.0,42.7175,42.7284,42.6957,42.7175,16800.0
2005-11-29 13:35:00,78.39,78.39,78.32,78.35,33700.0,42.7121,42.7121,42.6739,42.6903,33700.0
2005-11-29 13:40:00,78.36,78.42,78.35,78.42,22500.0,42.6957,42.7284,42.6903,42.7284,22500.0
2005-11-29 13:45:00,78.42,78.43,78.36,78.37,21400.0,42.7284,42.7338,42.6957,42.7012,21400.0
2005-11-29 13:50:00,78.37,78.43,78.36,78.42,30000.0,42.7012,42.7338,42.6957,42.7284,30000.0
2005-11-29 13:55:00,78.42,78.53,78.37,78.53,29000.0,42.7284,42.7883,42.7012,42.7883,29000.0
2005-11-29 14:00:00,78.53,78.58,78.52,78.56,16200.0,42.7883,42.8156,42.7829,42.8047,16200.0
2005-11-29 14:05:00,78.55,78.58,78.51,78.52,15700.0,42.7992,42.8156,42.7774,42.7829,15700.0
2005-11-29 14:10:00,78.52,78.53,78.48,78.48,15500.0,42.7829,42.7883,42.7611,42.7611,15500.0
2005-11-29 14:15:00,78.48,78.5,78.41,78.42,27800.0,42.7611,42.772,42.723,42.7284,27800.0
2005-11-29 14:20:00,78.42,78.45,78.36,78.38,18600.0,42.7284,42.7447,42.6957,42.7066,18600.0
2005-11-29 14:25:00,78.38,78.42,78.35,78.35,11600.0,42.7066,42.7284,42.6903,42.6903,11600.0
2005-11-29 14:30:00,78.35,78.45,78.35,78.45,25500.0,42.6903,42.7447,42.6903,42.7447,25500.0
2005-11-29 14:35:00,78.45,78.53,78.43,78.53,24000.0,42.7447,42.7883,42.7338,42.7883,24000.0
2005-11-29 14:40:00,78.52,78.67,78.51,78.66,43400.0,42.7829,42.8646,42.7774,42.8592,43400.0
2005-11-29 14:45:00,78.66,78.8,78.66,78.74,41700.0,42.8592,42.9354,42.8592,42.9028,41700.0
2005-11-29 14:50:00,78.71,78.73,78.64,78.67,13600.0,42.8864,42.8973,42.8483,42.8646,13600.0
2005-11-29 14:55:00,78.67,78.75,78.67,78.74,11900.0,42.8646,42.9082,42.8646,42.9028,11900.0
2005-11-29 15:00:00,78.71,78.71,78.59,78.61,15200.0,42.8864,42.8864,42.821,42.8319,15200.0
2005-11-29 15:05:00,78.61,78.63,78.49,78.5,30500.0,42.8319,42.8428,42.7665,42.772,30500.0
2005-11-29 15:10:00,78.5,78.51,78.41,78.45,29600.0,42.772,42.7774,42.723,42.7447,29600.0
2005-11-29 15:15:00,78.45,78.52,78.45,78.5,39400.0,42.7447,42.7829,42.7447,42.772,39400.0
2005-11-29 15:20:00,78.47,78.51,78.44,78.45,29300.0,42.7556,42.7774,42.7393,42.7447,29300.0
2005-11-29 15:25:00,78.45,78.62,78.4,78.62,47900.0,42.7447,42.8374,42.7175,42.8374,47900.0
2005-11-29 15:30:00,78.64,78.65,78.57,78.59,42800.0,42.8483,42.8537,42.8101,42.821,42800.0
2005-11-29 15:35:00,78.59,78.62,78.57,78.57,31100.0,42.821,42.8374,42.8101,42.8101,31100.0
2005-11-29 15:40:00,78.57,78.57,78.48,78.55,34700.0,42.8101,42.8101,42.7611,42.7992,34700.0
2005-11-29 15:45:00,78.55,78.59,78.54,78.54,31200.0,42.7992,42.821,42.7938,42.7938,31200.0
2005-11-29 15:50:00,78.5,78.61,78.5,78.58,41800.0,42.772,42.8319,42.772,42.8156,41800.0
2005-11-29 15:55:00,78.59,78.6,78.52,78.53,37800.0,42.821,42.8265,42.7829,42.7883,37800.0
2005-11-30 09:30:00,78.7,78.76,78.66,78.76,50900.0,42.881,42.9137,42.8592,42.9137,50900.0
2005-11-30 09:35:00,78.79,79.0,78.74,79.0,15500.0,42.93,43.0444,42.9028,43.0444,15500.0
2005-11-30 09:40:00,78.98,79.07,78.85,79.07,30500.0,43.0335,43.0826,42.9627,43.0826,30500.0
2005-11-30 09:45:00,79.08,79.12,78.93,79.02,39400.0,43.088,43.1098,43.0063,43.0553,39400.0
2005-11-30 09:50:00,79.01,79.05,78.88,78.89,21300.0,43.0499,43.0717,42.979,42.9845,21300.0
2005-11-30 09:55:00,78.88,78.99,78.88,78.94,32100.0,42.979,43.039,42.979,43.0117,32100.0
2005-11-30 10:00:00,78.94,78.98,78.84,78.85,14100.0,43.0117,43.0335,42.9572,42.9627,14100.0
2005-11-30 10:05:00,78.85,78.86,78.67,78.73,25100.0,42.9627,42.9681,42.8646,42.8973,25100.0
2005-11-30 10:10:00,78.75,78.85,78.74,78.8,15400.0,42.9082,42.9627,42.9028,42.9354,15400.0
2005-11-30 10:15:00,78.79,78.82,78.71,78.71,5800.0,42.93,42.9463,42.8864,42.8864,5800.0
2005-11-30 10:20:00,78.7,78.9,78.7,78.87,36600.0,42.881,42.9899,42.881,42.9736,36600.0
2005-11-30 10:25:00,78.86,78.94,78.86,78.91,20700.0,42.9681,43.0117,42.9681,42.9954,20700.0
2005-11-30 10:30:00,78.9,78.92,78.82,78.85,16900.0,42.9899,43.0008,42.9463,42.9627,16900.0
2005-11-30 10:35:00,78.83,78.94,78.81,78.89,15000.0,42.9518,43.0117,42.9409,42.9845,15000.0
2005-11-30 10:40:00,78.88,78.9,78.8,78.8,13400.0,42.979,42.9899,42.9354,42.9354,13400.0
2005-11-30 10:45:00,78.81,78.82,78.73,78.75,13800.0,42.9409,42.9463,42.8973,42.9082,13800.0
2005-11-30 10:50:00,78.74,78.81,78.74,78.78,11500.0,42.9028,42.9409,42.9028,42.9246,11500.0
2005-11-30 10:55:00,78.78,78.82,78.74,78.82,8300.0,42.9246,42.9463,42.9028,42.9463,8300.0
2005-11-30 11:00:00,78.78,78.82,78.73,78.73,13400.0,42.9246,42.9463,42.8973,42.8973,13400.0
2005-11-30 11:05:00,78.74,78.82,78.7,78.79,23700.0,42.9028,42.9463,42.881,42.93,23700.0
2005-11-30 11:10:00,78.78,78.82,78.77,78.81,9900.0,42.9246,42.9463,42.9191,42.9409,9900.0
2005-11-30 11:15:00,78.82,78.83,78.69,78.72,16200.0,42.9463,42.9518,42.8755,42.8919,16200.0
2005-11-30 11:20:00,78.71,78.73,78.66,78.72,11700.0,42.8864,42.8973,42.8592,42.8919,11700.0
2005-11-30 11:25:00,78.72,78.76,78.7,78.72,12600.0,42.8919,42.9137,42.881,42.8919,12600.0
2005-11-30 11:30:00,78.72,78.73,78.48,78.5,18400.0,42.8919,42.8973,42.7611,42.772,18400.0
2005-11-30 11:35:00,78.5,78.5,78.36,78.41,16300.0,42.772,42.772,42.6957,42.723,16300.0
2005-11-30 11:40:00,78.41,78.43,78.31,78.34,18900.0,42.723,42.7338,42.6685,42.6848,18900.0
2005-11-30 11:45:00,78.34,78.35,78.17,78.22,41200.0,42.6848,42.6903,42.5922,42.6194,41200.0
2005-11-30 11:50:00,78.2,78.29,78.07,78.23,27200.0,42.6085,42.6576,42.5377,42.6249,27200.0
2005-11-30 11:55:00,78.26,78.26,78.18,78.22,17800.0,42.6412,42.6412,42.5976,42.6194,17800.0
2005-11-30 12:00:00,78.2,78.21,78.12,78.17,12300.0,42.6085,42.614,42.5649,42.5922,12300.0
2005-11-30 12:05:00,78.17,78.19,78.15,78.17,10600.0,42.5922,42.6031,42.5813,42.5922,10600.0
2005-11-30 12:10:00,78.16,78.19,78.15,78.19,16000.0,42.5867,42.6031,42.5813,42.6031,16000.0
2005-11-30 12:15:00,78.18,78.23,78.12,78.23,40900.0,42.5976,42.6249,42.5649,42.6249,40900.0
2005-11-30 12:20:00,78.23,78.23,78.17,78.2,14400.0,42.6249,42.6249,42.5922,42.6085,14400.0
2005-11-30 12:25:00,78.21,78.3,78.2,78.3,12900.0,42.614,42.663,42.6085,42.663,12900.0
2005-11-30 12:30:00,78.29,78.31,78.22,78.29,8700.0,42.6576,42.6685,42.6194,42.6576,8700.0
2005-11-30 12:35:00,78.28,78.33,78.22,78.3,11300.0,42.6521,42.6794,42.6194,42.663,11300.0
2005-11-30 12:40:00,78.32,78.37,78.32,78.35,15500.0,42.6739,42.7012,42.6739,42.6903,15500.0
2005-11-30 12:45:00,78.36,78.46,78.34,78.45,21700.0,42.6957,42.7502,42.6848,42.7447,21700.0
2005-11-30 12:50:00,78.43,78.49,78.37,78.44,17600.0,42.7338,42.7665,42.7012,42.7393,17600.0
2005-11-30 12:55:00,78.44,78.45,78.39,78.4,9400.0,42.7393,42.7447,42.7121,42.7175,9400.0
2005-11-30 13:00:00,78.4,78.45,78.39,78.44,12000.0,42.7175,42.7447,42.7121,42.7393,12000.0
2005-11-30 13:05:00,78.44,78.47,78.43,78.44,12500.0,42.7393,42.7556,42.7338,42.7393,12500.0
2005-11-30 13:10:00,78.44,78.51,78.44,78.51,12700.0,42.7393,42.7774,42.7393,42.7774,12700.0
2005-11-30 13:15:00,78.5,78.5,78.45,78.5,25700.0,42.772,42.772,42.7447,42.772,25700.0
2005-11-30 13:20:00,78.48,78.51,78.45,78.45,6200.0,42.7611,42.7774,42.7447,42.7447,6200.0
2005-11-30 13:25:00,78.45,78.49,78.41,78.48,13600.0,42.7447,42.7665,42.723,42.7611,13600.0
2005-11-30 13:30:00,78.47,78.48,78.43,78.45,24400.0,42.7556,42.7611,42.7338,42.7447,24400.0
2005-11-30 13:35:00,78.45,78.56,78.45,78.56,24300.0,42.7447,42.8047,42.7447,42.8047,24300.0
2005-11-30 13:40:00,78.55,78.58,78.55,78.55,14100.0,42.7992,42.8156,42.7992,42.7992,14100.0
2005-11-30 13:45:00,78.55,78.58,78.54,78.56,11500.0,42.7992,42.8156,42.7938,42.8047,11500.0
2005-11-30 13:50:00,78.56,78.58,78.5,78.54,14000.0,42.8047,42.8156,42.772,42.7938,14000.0
2005-11-30 13:55:00,78.53,78.54,78.44,78.46,11500.0,42.7883,42.7938,42.7393,42.7502,11500.0
2005-11-30 14:00:00,78.46,78.6,78.46,78.55,53900.0,42.7502,42.8265,42.7502,42.7992,53900.0
2005-11-30 14:05:00,78.55,78.6,78.49,78.58,26200.0,42.7992,42.8265,42.7665,42.8156,26200.0
2005-11-30 14:10:00,78.57,78.62,78.47,78.5,23900.0,42.8101,42.8374,42.7556,42.772,23900.0
2005-11-30 14:15:00,78.54,78.59,78.48,78.5,13000.0,42.7938,42.821,42.7611,42.772,13000.0
2005-11-30 14:20:00,78.49,78.53,78.45,78.49,13900.0,42.7665,42.7883,42.7447,42.7665,13900.0
2005-11-30 14:25:00,78.49,78.51,78.37,78.38,14100.0,42.7665,42.7774,42.7012,42.7066,14100.0
2005-11-30 14:30:00,78.36,78.37,78.08,78.09,32800.0,42.6957,42.7012,42.5431,42.5486,32800.0
2005-11-30 14:35:00,78.1,78.2,78.09,78.16,32500.0,42.554,42.6085,42.5486,42.5867,32500.0
2005-11-30 14:40:00,78.16,78.17,78.07,78.07,16400.0,42.5867,42.5922,42.5377,42.5377,16400.0
2005-11-30 14:45:00,78.07,78.14,78.01,78.11,37000.0,42.5377,42.5758,42.505,42.5595,37000.0
2005-11-30 14:50:00,78.09,78.13,78.0,78.0,47600.0,42.5486,42.5704,42.4996,42.4996,47600.0
2005-11-30 14:55:00,78.0,78.14,78.0,78.1,27500.0,42.4996,42.5758,42.4996,42.554,27500.0
2005-11-30 15:00:00,78.11,78.24,78.11,78.23,28800.0,42.5595,42.6303,42.5595,42.6249,28800.0
2005-11-30 15:05:00,78.23,78.24,78.09,78.1,19400.0,42.6249,42.6303,42.5486,42.554,19400.0
2005-11-30 15:10:00,78.1,78.16,78.1,78.1,42700.0,42.554,42.5867,42.554,42.554,42700.0
2005-11-30 15:15:00,78.09,78.1,78.0,78.09,46300.0,42.5486,42.554,42.4996,42.5486,46300.0
2005-11-30 15:20:00,78.08,78.24,78.08,78.21,34300.0,42.5431,42.6303,42.5431,42.614,34300.0
2005-11-30 15:25:00,78.21,78.22,78.08,78.15,38200.0,42.614,42.6194,42.5431,42.5813,38200.0
2005-11-30 15:30:00,78.12,78.25,78.12,78.2,26200.0,42.5649,42.6358,42.5649,42.6085,26200.0
2005-11-30 15:35:00,78.19,78.2,78.0,78.06,27600.0,42.6031,42.6085,42.4996,42.5322,27600.0
2005-11-30 15:40:00,78.05,78.06,77.95,77.98,48500.0,42.5268,42.5322,42.4723,42.4887,48500.0
2005-11-30 15:45:00,77.97,78.0,77.96,77.97,50000.0,42.4832,42.4996,42.4778,42.4832,50000.0
2005-11-30 15:50:00,77.96,77.97,77.92,77.95,59500.0,42.4778,42.4832,42.456,42.4723,59500.0
2005-11-30 15:55:00,77.95,78.0,77.92,77.93,65400.0,42.4723,42.4996,42.456,42.4614,65400.0
2005-12-01 09:30:00,78.25,78.3,78.15,78.15,48200.0,42.6358,42.663,42.5813,42.5813,48200.0
2005-12-01 09:35:00,78.2,78.65,78.14,78.58,52600.0,42.6085,42.8537,42.5758,42.8156,52600.0
2005-12-01 09:40:00,78.56,78.62,78.47,78.56,47600.0,42.8047,42.8374,42.7556,42.8047,47600.0
2005-12-01 09:45:00,78.6,78.65,78.49,78.57,24600.0,42.8265,42.8537,42.7665,42.8101,24600.0
2005-12-01 09:50:00,78.55,78.58,78.47,78.5,26900.0,42.7992,42.8156,42.7556,42.772,26900.0
2005-12-01 09:55:00,78.5,78.6,78.5,78.56,33900.0,42.772,42.8265,42.772,42.8047,33900.0
2005-12-01 10:00:00,78.54,78.63,78.39,78.43,26100.0,42.7938,42.8428,42.7121,42.7338,26100.0
2005-12-01 10:05:00,78.43,78.63,78.43,78.57,26300.0,42.7338,42.8428,42.7338,42.8101,26300.0
2005-12-01 10:10:00,78.58,78.62,78.48,78.52,19100.0,42.8156,42.8374,42.7611,42.7829,19100.0
2005-12-01 10:15:00,78.53,78.53,78.29,78.32,46700.0,42.7883,42.7883,42.6576,42.6739,46700.0
2005-12-01 10:20:00,78.3,78.32,78.21,78.25,22900.0,42.663,42.6739,42.614,42.6358,22900.0
2005-12-01 10:25:00,78.26,78.29,78.14,78.14,24200.0,42.6412,42.6576,42.5758,42.5758,24200.0
2005-12-01 10:30:00,78.18,78.18,78.0,78.06,28800.0,42.5976,42.5976,42.4996,42.5322,28800.0
2005-12-01 10:35:00,78.07,78.07,77.94,77.94,28800.0,42.5377,42.5377,42.4669,42.4669,28800.0
2005-12-01 10:40:00,77.98,78.15,77.94,78.1,33600.0,42.4887,42.5813,42.4669,42.554,33600.0
2005-12-01 10:45:00,78.11,78.27,78.1,78.19,21500.0,42.5595,42.6467,42.554,42.6031,21500.0
2005-12-01 10:50:00,78.21,78.21,78.13,78.16,13200.0,42.614,42.614,42.5704,42.5867,13200.0
2005-12-01 10:55:00,78.13,78.29,78.13,78.29,16500.0,42.5704,42.6576,42.5704,42.6576,16500.0
2005-12-01 11:00:00,78.29,78.29,78.11,78.15,15700.0,42.6576,42.6576,42.5595,42.5813,15700.0
2005-12-01 11:05:00,78.17,78.25,78.14,78.19,12900.0,42.5922,42.6358,42.5758,42.6031,12900.0
2005-12-01 11:10:00,78.2,78.22,78.15,78.16,23100.0,42.6085,42.6194,42.5813,42.5867,23100.0
2005-12-01 11:15:00,78.15,78.15,78.08,78.11,29800.0,42.5813,42.5813,42.5431,42.5595,29800.0
2005-12-01 11:20:00,78.13,78.24,78.12,78.2,24900.0,42.5704,42.6303,42.5649,42.6085,24900.0
2005-12-01 11:25:00,78.18,78.24,78.17,78.2,27800.0,42.5976,42.6303,42.5922,42.6085,27800.0
2005-12-01 11:30:00,78.18,78.22,78.16,78.19,18200.0,42.5976,42.6194,42.5867,42.6031,18200.0
2005-12-01 11:35:00,78.18,78.27,78.18,78.25,31000.0,42.5976,42.6467,42.5976,42.6358,31000.0
2005-12-01 11:40:00,78.25,78.33,78.25,78.32,21300.0,42.6358,42.6794,42.6358,42.6739,21300.0
2005-12-01 11:45:00,78.32,78.43,78.32,78.43,19700.0,42.6739,42.7338,42.6739,42.7338,19700.0
2005-12-01 11:50:00,78.42,78.44,78.36,78.36,17800.0,42.7284,42.7393,42.6957,42.6957,17800.0
2005-12-01 11:55:00,78.36,78.38,78.25,78.26,15900.0,42.6957,42.7066,42.6358,42.6412,15900.0
2005-12-01 12:00:00,78.26,78.27,78.24,78.25,13200.0,42.6412,42.6467,42.6303,42.6358,13200.0
2005-12-01 12:05:00,78.25,78.26,78.2,78.22,33200.0,42.6358,42.6412,42.6085,42.6194,33200.0
2005-12-01 12:10:00,78.2,78.21,78.18,78.2,9100.0,42.6085,42.614,42.5976,42.6085,9100.0
2005-12-01 12:15:00,78.19,78.26,78.17,78.23,29000.0,42.6031,42.6412,42.5922,42.6249,29000.0
2005-12-01 12:20:00,78.22,78.23,78.21,78.21,4900.0,42.6194,42.6249,42.614,42.614,4900.0
2005-12-01 12:25:00,78.22,78.25,78.2,78.2,8500.0,42.6194,42.6358,42.6085,42.6085,8500.0
2005-12-01 12:30:00,78.19,78.2,78.17,78.18,6300.0,42.6031,42.6085,42.5922,42.5976,6300.0
2005-12-01 12:35:00,78.14,78.2,78.13,78.17,23700.0,42.5758,42.6085,42.5704,42.5922,23700.0
2005-12-01 12:40:00,78.15,78.16,78.04,78.16,24000.0,42.5813,42.5867,42.5214,42.5867,24000.0
2005-12-01 12:45:00,78.16,78.19,78.16,78.18,6300.0,42.5867,42.6031,42.5867,42.5976,6300.0
2005-12-01 12:50:00,78.19,78.22,78.11,78.11,19300.0,42.6031,42.6194,42.5595,42.5595,19300.0
2005-12-01 12:55:00,78.12,78.18,78.09,78.16,15700.0,42.5649,42.5976,42.5486,42.5867,15700.0
2005-12-01 13:00:00,78.16,78.25,78.16,78.22,16000.0,42.5867,42.6358,42.5867,42.6194,16000.0
2005-12-01 13:05:00,78.24,78.24,78.22,78.22,10100.0,42.6303,42.6303,42.6194,42.6194,10100.0
2005-12-01 13:10:00,78.23,78.23,78.04,78.12,52800.0,42.6249,42.6249,42.5214,42.5649,52800.0
2005-12-01 13:15:00,78.12,78.13,78.03,78.03,13700.0,42.5649,42.5704,42.5159,42.5159,13700.0
2005-12-01 13:20:00,78.03,78.11,78.03,78.1,12700.0,42.5159,42.5595,42.5159,42.554,12700.0
2005-12-01 13:25:00,78.11,78.27,78.1,78.25,24600.0,42.5595,42.6467,42.554,42.6358,24600.0
2005-12-01 13:30:00,78.24,78.27,78.24,78.24,14500.0,42.6303,42.6467,42.6303,42.6303,14500.0
2005-12-01 13:35:00,78.25,78.27,78.18,78.19,28400.0,42.6358,42.6467,42.5976,42.6031,28400.0
2005-12-01 13:40:00,78.19,78.21,78.15,78.17,7700.0,42.6031,42.614,42.5813,42.5922,7700.0
2005-12-01 13:45:00,78.16,78.17,78.13,78.14,9400.0,42.5867,42.5922,42.5704,42.5758,9400.0
2005-12-01 13:50:00,78.15,78.25,78.14,78.2,13200.0,42.5813,42.6358,42.5758,42.6085,13200.0
2005-12-01 13:55:00,78.2,78.2,78.09,78.11,10000.0,42.6085,42.6085,42.5486,42.5595,10000.0
2005-12-01 14:00:00,78.11,78.15,78.1,78.14,11500.0,42.5595,42.5813,42.554,42.5758,11500.0
2005-12-01 14:05:00,78.15,78.2,78.14,78.18,11500.0,42.5813,42.6085,42.5758,42.5976,11500.0
2005-12-01 14:10:00,78.19,78.24,78.18,78.19,14500.0,42.6031,42.6303,42.5976,42.6031,14500.0
2005-12-01 14:15:00,78.2,78.24,78.19,78.22,13600.0,42.6085,42.6303,42.6031,42.6194,13600.0
2005-12-01 14:20:00,78.22,78.24,78.2,78.21,14500.0,42.6194,42.6303,42.6085,42.614,14500.0
2005-12-01 14:25:00,78.21,78.27,78.2,78.25,22700.0,42.614,42.6467,42.6085,42.6358,22700.0
2005-12-01 14:30:00,78.24,78.27,78.22,78.22,20500.0,42.6303,42.6467,42.6194,42.6194,20500.0
2005-12-01 14:35:00,78.21,78.23,78.19,78.22,11900.0,42.614,42.6249,42.6031,42.6194,11900.0
2005-12-01 14:40:00,78.22,78.35,78.22,78.35,35700.0,42.6194,42.6903,42.6194,42.6903,35700.0
2005-12-01 14:45:00,78.33,78.33,78.22,78.23,14300.0,42.6794,42.6794,42.6194,42.6249,14300.0
2005-12-01 14:50:00,78.23,78.27,78.2,78.23,16700.0,42.6249,42.6467,42.6085,42.6249,16700.0
2005-12-01 14:55:00,78.23,78.26,78.19,78.25,9400.0,42.6249,42.6412,42.6031,42.6358,9400.0
2005-12-01 15:00:00,78.26,78.27,78.24,78.24,30300.0,42.6412,42.6467,42.6303,42.6303,30300.0
2005-12-01 15:05:00,78.24,78.24,78.19,78.2,22000.0,42.6303,42.6303,42.6031,42.6085,22000.0
2005-12-01 15:10:00,78.2,78.22,78.19,78.19,9900.0,42.6085,42.6194,42.6031,42.6031,9900.0
2005-12-01 15:15:00,78.19,78.2,78.13,78.14,15000.0,42.6031,42.6085,42.5704,42.5758,15000.0
2005-12-01 15:20:00,78.15,78.16,78.1,78.1,31400.0,42.5813,42.5867,42.554,42.554,31400.0
2005-12-01 15:25:00,78.11,78.11,78.05,78.06,18300.0,42.5595,42.5595,42.5268,42.5322,18300.0
2005-12-01 15:30:00,78.05,78.16,78.04,78.16,38600.0,42.5268,42.5867,42.5214,42.5867,38600.0
2005-12-01 15:35:00,78.17,78.2,78.12,78.13,38500.0,42.5922,42.6085,42.5649,42.5704,38500.0
2005-12-01 15:40:00,78.12,78.13,78.0,78.04,31500.0,42.5649,42.5704,42.4996,42.5214,31500.0
2005-12-01 15:45:00,78.05,78.07,78.01,78.01,28500.0,42.5268,42.5377,42.505,42.505,28500.0
2005-12-01 15:50:00,78.01,78.02,78.0,78.0,34400.0,42.505,42.5105,42.4996,42.4996,34400.0
2005-12-01 15:55:00,78.0,78.12,78.0,78.12,51700.0,42.4996,42.5649,42.4996,42.5649,51700.0
2005-12-02 09:30:00,77.7,77.8,77.67,77.67,91200.0,42.3361,42.3906,42.3198,42.3198,91200.0
2005-12-02 09:35:00,77.68,77.69,77.51,77.53,26300.0,42.3252,42.3306,42.2326,42.2435,26300.0
2005-12-02 09:40:00,77.52,77.52,77.39,77.5,89100.0,42.238,42.238,42.1672,42.2271,89100.0
2005-12-02 09:45:00,77.51,77.59,77.5,77.52,44000.0,42.2326,42.2762,42.2271,42.238,44000.0
2005-12-02 09:50:00,77.51,77.54,77.47,77.48,53700.0,42.2326,42.2489,42.2108,42.2162,53700.0
2005-12-02 09:55:00,77.48,77.48,77.33,77.35,44600.0,42.2162,42.2162,42.1345,42.1454,44600.0
2005-12-02 10:00:00,77.35,77.35,77.15,77.26,61300.0,42.1454,42.1454,42.0364,42.0964,61300.0
2005-12-02 10:05:00,77.21,77.3,77.18,77.21,39000.0,42.0691,42.1181,42.0528,42.0691,39000.0
2005-12-02 10:10:00,77.2,77.27,77.12,77.26,41400.0,42.0637,42.1018,42.0201,42.0964,41400.0
2005-12-02 10:15:00,77.26,77.39,77.16,77.36,31100.0,42.0964,42.1672,42.0419,42.1508,31100.0
2005-12-02 10:20:00,77.36,77.38,77.29,77.31,34200.0,42.1508,42.1617,42.1127,42.1236,34200.0
2005-12-02 10:25:00,77.31,77.35,77.26,77.35,26000.0,42.1236,42.1454,42.0964,42.1454,26000.0
2005-12-02 10:30:00,77.36,77.5,77.33,77.5,148800.0,42.1508,42.2271,42.1345,42.2271,148800.0
2005-12-02 10:35:00,77.5,77.51,77.48,77.49,162800.0,42.2271,42.2326,42.2162,42.2217,162800.0
2005-12-02 10:40:00,77.49,77.52,77.48,77.5,41400.0,42.2217,42.238,42.2162,42.2271,41400.0
2005-12-02 10:45:00,77.5,77.55,77.37,77.37,73900.0,42.2271,42.2544,42.1563,42.1563,73900.0
2005-12-02 10:50:00,77.31,77.39,77.3,77.38,62800.0,42.1236,42.1672,42.1181,42.1617,62800.0
2005-12-02 10:55:00,77.39,77.42,77.27,77.35,33000.0,42.1672,42.1835,42.1018,42.1454,33000.0
2005-12-02 11:00:00,77.36,77.4,77.29,77.36,26500.0,42.1508,42.1726,42.1127,42.1508,26500.0
2005-12-02 11:05:00,77.37,77.44,77.37,77.44,10800.0,42.1563,42.1944,42.1563,42.1944,10800.0
2005-12-02 11:10:00,77.44,77.45,77.35,77.37,21000.0,42.1944,42.1999,42.1454,42.1563,21000.0
2005-12-02 11:15:00,77.37,77.44,77.34,77.44,15600.0,42.1563,42.1944,42.1399,42.1944,15600.0
2005-12-02 11:20:00,77.41,77.46,77.4,77.46,17100.0,42.1781,42.2053,42.1726,42.2053,17100.0
2005-12-02 11:25:00,77.45,77.5,77.45,77.47,15300.0,42.1999,42.2271,42.1999,42.2108,15300.0
2005-12-02 11:30:00,77.48,77.5,77.46,77.48,10700.0,42.2162,42.2271,42.2053,42.2162,10700.0
2005-12-02 11:35:00,77.49,77.52,77.48,77.51,8200.0,42.2217,42.238,42.2162,42.2326,8200.0
2005-12-02 11:40:00,77.52,77.52,77.48,77.48,14200.0,42.238,42.238,42.2162,42.2162,14200.0
2005-12-02 11:45:00,77.45,77.48,77.38,77.39,19000.0,42.1999,42.2162,42.1617,42.1672,19000.0
2005-12-02 11:50:00,77.46,77.54,77.43,77.54,11800.0,42.2053,42.2489,42.189,42.2489,11800.0
2005-12-02 11:55:00,77.54,77.57,77.53,77.53,18600.0,42.2489,42.2653,42.2435,42.2435,18600.0
2005-12-02 12:00:00,77.52,77.6,77.5,77.59,8800.0,42.238,42.2816,42.2271,42.2762,8800.0
2005-12-02 12:05:00,77.58,77.62,77.57,77.57,12500.0,42.2707,42.2925,42.2653,42.2653,12500.0
2005-12-02 12:10:00,77.6,77.6,77.47,77.49,121900.0,42.2816,42.2816,42.2108,42.2217,121900.0
2005-12-02 12:15:00,77.5,77.6,77.36,77.43,50000.0,42.2271,42.2816,42.1508,42.189,50000.0
2005-12-02 12:20:00,77.43,77.44,77.4,77.4,15400.0,42.189,42.1944,42.1726,42.1726,15400.0
2005-12-02 12:25:00,77.41,77.41,77.3,77.33,23700.0,42.1781,42.1781,42.1181,42.1345,23700.0
2005-12-02 12:30:00,77.32,77.32,77.25,77.3,19900.0,42.129,42.129,42.0909,42.1181,19900.0
2005-12-02 12:35:00,77.31,77.34,77.27,77.34,14100.0,42.1236,42.1399,42.1018,42.1399,14100.0
2005-12-02 12:40:00,77.33,77.34,77.3,77.33,21000.0,42.1345,42.1399,42.1181,42.1345,21000.0
2005-12-02 12:45:00,77.31,77.39,77.31,77.37,11200.0,42.1236,42.1672,42.1236,42.1563,11200.0
2005-12-02 12:50:00,77.38,77.38,77.29,77.3,11900.0,42.1617,42.1617,42.1127,42.1181,11900.0
2005-12-02 12:55:00,77.3,77.32,77.26,77.3,26100.0,42.1181,42.129,42.0964,42.1181,26100.0
2005-12-02 13:00:00,77.31,77.34,77.28,77.32,18900.0,42.1236,42.1399,42.1073,42.129,18900.0
2005-12-02 13:05:00,77.32,77.32,77.29,77.3,7300.0,42.129,42.129,42.1127,42.1181,7300.0
2005-12-02 13:10:00,77.3,77.31,77.25,77.27,25300.0,42.1181,42.1236,42.0909,42.1018,25300.0
2005-12-02 13:15:00,77.27,77.3,77.27,77.28,9200.0,42.1018,42.1181,42.1018,42.1073,9200.0
2005-12-02 13:20:00,77.28,77.29,77.27,77.28,10400.0,42.1073,42.1127,42.1018,42.1073,10400.0
2005-12-02 13:25:00,77.28,77.32,77.27,77.31,14100.0,42.1073,42.129,42.1018,42.1236,14100.0
2005-12-02 13:30:00,77.32,77.32,77.28,77.28,3400.0,42.129,42.129,42.1073,42.1073,3400.0
2005-12-02 13:35:00,77.3,77.32,77.29,77.32,27500.0,42.1181,42.129,42.1127,42.129,27500.0
2005-12-02 13:40:00,77.32,77.35,77.31,77.35,11500.0,42.129,42.1454,42.1236,42.1454,11500.0
2005-12-02 13:45:00,77.36,77.43,77.36,77.41,10400.0,42.1508,42.189,42.1508,42.1781,10400.0
2005-12-02 13:50:00,77.43,77.43,77.38,77.4,8000.0,42.189,42.189,42.1617,42.1726,8000.0
2005-12-02 13:55:00,77.41,77.45,77.4,77.45,5100.0,42.1781,42.1999,42.1726,42.1999,5100.0
2005-12-02 14:00:00,77.44,77.47,77.41,77.47,14200.0,42.1944,42.2108,42.1781,42.2108,14200.0
2005-12-02 14:05:00,77.47,77.48,77.42,77.43,21400.0,42.2108,42.2162,42.1835,42.189,21400.0
2005-12-02 14:10:00,77.44,77.44,77.38,77.41,12200.0,42.1944,42.1944,42.1617,42.1781,12200.0
2005-12-02 14:15:00,77.41,77.5,77.4,77.47,60900.0,42.1781,42.2271,42.1726,42.2108,60900.0
2005-12-02 14:20:00,77.48,77.5,77.47,77.47,14600.0,42.2162,42.2271,42.2108,42.2108,14600.0
2005-12-02 14:25:00,77.47,77.48,77.44,77.44,13700.0,42.2108,42.2162,42.1944,42.1944,13700.0
2005-12-02 14:30:00,77.45,77.48,77.44,77.48,15600.0,42.1999,42.2162,42.1944,42.2162,15600.0
2005-12-02 14:35:00,77.48,77.49,77.46,77.46,9000.0,42.2162,42.2217,42.2053,42.2053,9000.0
2005-12-02 14:40:00,77.44,77.46,77.43,77.45,16700.0,42.1944,42.2053,42.189,42.1999,16700.0
2005-12-02 14:45:00,77.45,77.48,77.44,77.45,12200.0,42.1999,42.2162,42.1944,42.1999,12200.0
2005-12-02 14:50:00,77.44,77.45,77.43,77.44,16300.0,42.1944,42.1999,42.189,42.1944,16300.0
2005-12-02 14:55:00,77.45,77.48,77.45,77.48,10900.0,42.1999,42.2162,42.1999,42.2162,10900.0
2005-12-02 15:00:00,77.47,77.48,77.46,77.46,27200.0,42.2108,42.2162,42.2053,42.2053,27200.0
2005-12-02 15:05:00,77.46,77.47,77.44,77.45,18900.0,42.2053,42.2108,42.1944,42.1999,18900.0
2005-12-02 15:10:00,77.47,77.48,77.44,77.48,16300.0,42.2108,42.2162,42.1944,42.2162,16300.0
2005-12-02 15:15:00,77.47,77.49,77.46,77.48,22600.0,42.2108,42.2217,42.2053,42.2162,22600.0
2005-12-02 15:20:00,77.49,77.5,77.47,77.49,24400.0,42.2217,42.2271,42.2108,42.2217,24400.0
2005-12-02 15:25:00,77.49,77.49,77.47,77.49,12700.0,42.2217,42.2217,42.2108,42.2217,12700.0
2005-12-02 15:30:00,77.49,77.5,77.48,77.5,22900.0,42.2217,42.2271,42.2162,42.2271,22900.0
2005-12-02 15:35:00,77.49,77.5,77.48,77.5,44600.0,42.2217,42.2271,42.2162,42.2271,44600.0
2005-12-02 15:40:00,77.5,77.54,77.48,77.49,86400.0,42.2271,42.2489,42.2162,42.2217,86400.0
2005-12-02 15:45:00,77.48,77.56,77.47,77.56,63600.0,42.2162,42.2598,42.2108,42.2598,63600.0
2005-12-02 15:50:00,77.56,77.58,77.48,77.5,79400.0,42.2598,42.2707,42.2162,42.2271,79400.0
2005-12-02 15:55:00,77.5,77.5,77.45,77.45,93000.0,42.2271,42.2271,42.1999,42.1999,93000.0
2005-12-05 09:30:00,76.96,76.96,75.5,76.78,86200.0,41.9329,41.9329,41.1374,41.8348,86200.0
2005-12-05 09:35:00,76.78,77.1,76.72,77.05,47200.0,41.8348,42.0092,41.8021,41.9819,47200.0
2005-12-05 09:40:00,77.04,77.04,76.65,76.67,60900.0,41.9765,41.9765,41.764,41.7749,60900.0
2005-12-05 09:45:00,76.68,76.71,76.6,76.64,61800.0,41.7803,41.7967,41.7367,41.7585,61800.0
2005-12-05 09:50:00,76.64,76.71,76.6,76.65,200200.0,41.7585,41.7967,41.7367,41.764,200200.0
2005-12-05 09:55:00,76.65,76.68,76.64,76.64,25400.0,41.764,41.7803,41.7585,41.7585,25400.0
2005-12-05 10:00:00,76.65,76.65,76.52,76.53,63400.0,41.764,41.764,41.6932,41.6986,63400.0
2005-12-05 10:05:00,76.53,76.55,76.37,76.45,47700.0,41.6986,41.7095,41.6114,41.655,47700.0
2005-12-05 10:10:00,76.45,76.5,76.39,76.47,42800.0,41.655,41.6823,41.6223,41.6659,42800.0
2005-12-05 10:15:00,76.48,76.48,76.39,76.42,34900.0,41.6714,41.6714,41.6223,41.6387,34900.0
2005-12-05 10:20:00,76.43,76.43,76.36,76.4,69600.0,41.6441,41.6441,41.606,41.6278,69600.0
2005-12-05 10:25:00,76.39,76.44,76.38,76.4,49100.0,41.6223,41.6496,41.6169,41.6278,49100.0
2005-12-05 10:30:00,76.39,76.4,76.19,76.22,72600.0,41.6223,41.6278,41.5133,41.5297,72600.0
2005-12-05 10:35:00,76.23,76.25,76.14,76.2,38900.0,41.5351,41.546,41.4861,41.5188,38900.0
2005-12-05 10:40:00,76.2,76.25,76.08,76.11,36200.0,41.5188,41.546,41.4534,41.4698,36200.0
2005-12-05 10:45:00,76.11,76.2,76.11,76.2,14800.0,41.4698,41.5188,41.4698,41.5188,14800.0
2005-12-05 10:50:00,76.24,76.24,76.04,76.1,32400.0,41.5406,41.5406,41.4316,41.4643,32400.0
2005-12-05 10:55:00,76.1,76.13,76.04,76.13,18300.0,41.4643,41.4807,41.4316,41.4807,18300.0
2005-12-05 11:00:00,76.07,76.17,76.06,76.17,18900.0,41.448,41.5025,41.4425,41.5025,18900.0
2005-12-05 11:05:00,76.17,76.19,76.15,76.19,22200.0,41.5025,41.5133,41.4916,41.5133,22200.0
2005-12-05 11:10:00,76.2,76.22,76.16,76.17,18300.0,41.5188,41.5297,41.497,41.5025,18300.0
2005-12-05 11:15:00,76.16,76.17,76.07,76.08,21600.0,41.497,41.5025,41.448,41.4534,21600.0
2005-12-05 11:20:00,76.08,76.09,76.04,76.07,31500.0,41.4534,41.4589,41.4316,41.448,31500.0
2005-12-05 11:25:00,76.07,76.07,76.03,76.04,25900.0,41.448,41.448,41.4262,41.4316,25900.0
2005-12-05 11:30:00,76.04,76.07,76.02,76.03,48900.0,41.4316,41.448,41.4207,41.4262,48900.0
2005-12-05 11:35:00,76.04,76.04,75.84,75.86,67800.0,41.4316,41.4316,41.3226,41.3335,67800.0
2005-12-05 11:40:00,75.86,75.99,75.85,75.88,41200.0,41.3335,41.4044,41.3281,41.3444,41200.0
2005-12-05 11:45:00,75.86,75.87,75.79,75.79,53000.0,41.3335,41.339,41.2954,41.2954,53000.0
2005-12-05 11:50:00,75.81,75.81,75.75,75.81,65400.0,41.3063,41.3063,41.2736,41.3063,65400.0
2005-12-05 11:55:00,75.82,75.87,75.77,75.78,23800.0,41.3117,41.339,41.2845,41.29,23800.0
2005-12-05 12:00:00,75.77,75.81,75.77,75.78,22500.0,41.2845,41.3063,41.2845,41.29,22500.0
2005-12-05 12:05:00,75.78,75.83,75.77,75.83,37900.0,41.29,41.3172,41.2845,41.3172,37900.0
2005-12-05 12:10:00,75.82,75.85,75.8,75.85,31900.0,41.3117,41.3281,41.3009,41.3281,31900.0
2005-12-05 12:15:00,75.85,75.92,75.85,75.86,37100.0,41.3281,41.3662,41.3281,41.3335,37100.0
2005-12-05 12:20:00,75.86,75.87,75.83,75.85,24400.0,41.3335,41.339,41.3172,41.3281,24400.0
2005-12-05 12:25:00,75.84,75.86,75.82,75.84,19300.0,41.3226,41.3335,41.3117,41.3226,19300.0
2005-12-05 12:30:00,75.84,75.91,75.84,75.91,18200.0,41.3226,41.3608,41.3226,41.3608,18200.0
2005-12-05 12:35:00,75.9,75.99,75.89,75.96,43100.0,41.3553,41.4044,41.3499,41.388,43100.0
2005-12-05 12:40:00,75.96,76.0,75.94,76.0,28400.0,41.388,41.4098,41.3771,41.4098,28400.0
2005-12-05 12:45:00,76.0,76.04,75.92,75.93,53000.0,41.4098,41.4316,41.3662,41.3717,53000.0
2005-12-05 12:50:00,75.91,75.95,75.88,75.92,16900.0,41.3608,41.3826,41.3444,41.3662,16900.0
2005-12-05 12:55:00,75.92,75.99,75.86,75.87,26200.0,41.3662,41.4044,41.3335,41.339,26200.0
2005-12-05 13:00:00,75.88,75.93,75.85,75.91,18500.0,41.3444,41.3717,41.3281,41.3608,18500.0
2005-12-05 13:05:00,75.91,75.97,75.9,75.97,18800.0,41.3608,41.3935,41.3553,41.3935,18800.0
2005-12-05 13:10:00,75.97,75.97,75.86,75.89,21200.0,41.3935,41.3935,41.3335,41.3499,21200.0
2005-12-05 13:15:00,75.89,75.9,75.82,75.83,24900.0,41.3499,41.3553,41.3117,41.3172,24900.0
2005-12-05 13:20:00,75.84,75.88,75.83,75.86,17100.0,41.3226,41.3444,41.3172,41.3335,17100.0
2005-12-05 13:25:00,75.86,75.88,75.84,75.85,16500.0,41.3335,41.3444,41.3226,41.3281,16500.0
2005-12-05 13:30:00,75.84,75.85,75.75,75.79,56700.0,41.3226,41.3281,41.2736,41.2954,56700.0
2005-12-05 13:35:00,75.79,75.81,75.75,75.77,25200.0,41.2954,41.3063,41.2736,41.2845,25200.0
2005-12-05 13:40:00,75.77,75.8,75.75,75.75,13900.0,41.2845,41.3009,41.2736,41.2736,13900.0
2005-12-05 13:45:00,75.75,75.78,75.75,75.77,17100.0,41.2736,41.29,41.2736,41.2845,17100.0
2005-12-05 13:50:00,75.78,75.8,75.75,75.75,23100.0,41.29,41.3009,41.2736,41.2736,23100.0
2005-12-05 13:55:00,75.76,75.77,75.75,75.77,28500.0,41.2791,41.2845,41.2736,41.2845,28500.0
2005-12-05 14:00:00,75.76,75.77,75.75,75.75,26100.0,41.2791,41.2845,41.2736,41.2736,26100.0
2005-12-05 14:05:00,75.76,75.78,75.75,75.77,61900.0,41.2791,41.29,41.2736,41.2845,61900.0
2005-12-05 14:10:00,75.77,75.79,75.75,75.76,42700.0,41.2845,41.2954,41.2736,41.2791,42700.0
2005-12-05 14:15:00,75.77,75.81,75.75,75.81,31200.0,41.2845,41.3063,41.2736,41.3063,31200.0
2005-12-05 14:20:00,75.81,75.83,75.78,75.8,35100.0,41.3063,41.3172,41.29,41.3009,35100.0
2005-12-05 14:25:00,75.8,75.95,75.79,75.95,42900.0,41.3009,41.3826,41.2954,41.3826,42900.0
2005-12-05 14:30:00,75.94,75.95,75.79,75.82,26600.0,41.3771,41.3826,41.2954,41.3117,26600.0
2005-12-05 14:35:00,75.82,75.92,75.8,75.91,38200.0,41.3117,41.3662,41.3009,41.3608,38200.0
2005-12-05 14:40:00,75.9,76.17,75.9,76.07,84900.0,41.3553,41.5025,41.3553,41.448,84900.0
2005-12-05 14:45:00,76.07,76.08,75.9,75.99,37800.0,41.448,41.4534,41.3553,41.4044,37800.0
2005-12-05 14:50:00,75.98,75.99,75.89,75.89,20000.0,41.3989,41.4044,41.3499,41.3499,20000.0
2005-12-05 14:55:00,75.89,75.9,75.82,75.85,38200.0,41.3499,41.3553,41.3117,41.3281,38200.0
2005-12-05 15:00:00,75.85,75.89,75.85,75.86,28400.0,41.3281,41.3499,41.3281,41.3335,28400.0
2005-12-05 15:05:00,75.86,75.88,75.82,75.84,32100.0,41.3335,41.3444,41.3117,41.3226,32100.0
2005-12-05 15:10:00,75.84,75.85,75.81,75.84,30100.0,41.3226,41.3281,41.3063,41.3226,30100.0
2005-12-05 15:15:00,75.85,75.93,75.85,75.87,21500.0,41.3281,41.3717,41.3281,41.339,21500.0
2005-12-05 15:20:00,75.86,75.98,75.86,75.93,26900.0,41.3335,41.3989,41.3335,41.3717,26900.0
2005-12-05 15:25:00,75.94,75.94,75.84,75.86,24000.0,41.3771,41.3771,41.3226,41.3335,24000.0
2005-12-05 15:30:00,75.86,75.95,75.84,75.93,36400.0,41.3335,41.3826,41.3226,41.3717,36400.0
2005-12-05 15:35:00,75.93,75.95,75.89,75.94,16100.0,41.3717,41.3826,41.3499,41.3771,16100.0
2005-12-05 15:40:00,75.94,76.0,75.9,76.0,68100.0,41.3771,41.4098,41.3553,41.4098,68100.0
2005-12-05 15:45:00,75.99,76.16,75.99,76.16,60700.0,41.4044,41.497,41.4044,41.497,60700.0
2005-12-05 15:50:00,76.15,76.16,75.96,76.0,110800.0,41.4916,41.497,41.388,41.4098,110800.0
2005-12-05 15:55:00,76.0,76.02,75.98,76.0,72300.0,41.4098,41.4207,41.3989,41.4098,72300.0
2005-12-06 09:30:00,76.5,76.85,76.49,76.63,132100.0,41.6823,41.873,41.6768,41.7531,132100.0
2005-12-06 09:35:00,76.65,76.74,76.62,76.65,47500.0,41.764,41.813,41.7476,41.764,47500.0
2005-12-06 09:40:00,76.65,76.71,76.6,76.7,74600.0,41.764,41.7967,41.7367,41.7912,74600.0
2005-12-06 09:45:00,76.69,76.75,76.65,76.66,61800.0,41.7858,41.8185,41.764,41.7694,61800.0
2005-12-06 09:50:00,76.65,76.71,76.62,76.69,75300.0,41.764,41.7967,41.7476,41.7858,75300.0
2005-12-06 09:55:00,76.7,76.74,76.62,76.72,86500.0,41.7912,41.813,41.7476,41.8021,86500.0
2005-12-06 10:00:00,76.72,76.76,76.69,76.76,61200.0,41.8021,41.8239,41.7858,41.8239,61200.0
2005-12-06 10:05:00,76.75,76.97,76.75,76.96,46300.0,41.8185,41.9383,41.8185,41.9329,46300.0
2005-12-06 10:10:00,76.96,76.96,76.77,76.77,28000.0,41.9329,41.9329,41.8294,41.8294,28000.0
2005-12-06 10:15:00,76.77,76.78,76.65,76.67,25300.0,41.8294,41.8348,41.764,41.7749,25300.0
2005-12-06 10:20:00,76.67,76.98,76.67,76.95,47900.0,41.7749,41.9438,41.7749,41.9274,47900.0
2005-12-06 10:25:00,76.98,77.15,76.97,77.14,60000.0,41.9438,42.0364,41.9383,42.031,60000.0
2005-12-06 10:30:00,77.15,77.25,77.14,77.16,36000.0,42.0364,42.0909,42.031,42.0419,36000.0
2005-12-06 10:35:00,77.16,77.17,77.09,77.1,39200.0,42.0419,42.0473,42.0037,42.0092,39200.0
2005-12-06 10:40:00,77.11,77.12,77.04,77.1,31300.0,42.0146,42.0201,41.9765,42.0092,31300.0
2005-12-06 10:45:00,77.11,77.11,76.96,77.0,19900.0,42.0146,42.0146,41.9329,41.9547,19900.0
2005-12-06 10:50:00,77.0,77.03,76.96,77.02,32400.0,41.9547,41.971,41.9329,41.9656,32400.0
2005-12-06 10:55:00,77.02,77.2,76.99,77.2,32200.0,41.9656,42.0637,41.9492,42.0637,32200.0
2005-12-06 11:00:00,77.2,77.29,77.19,77.25,34700.0,42.0637,42.1127,42.0582,42.0909,34700.0
2005-12-06 11:05:00,77.26,77.27,77.21,77.24,16200.0,42.0964,42.1018,42.0691,42.0855,16200.0
2005-12-06 11:10:00,77.24,77.25,77.14,77.16,43700.0,42.0855,42.0909,42.031,42.0419,43700.0
2005-12-06 11:15:00,77.15,77.2,77.14,77.2,24700.0,42.0364,42.0637,42.031,42.0637,24700.0
2005-12-06 11:20:00,77.2,77.31,77.16,77.31,34700.0,42.0637,42.1236,42.0419,42.1236,34700.0
2005-12-06 11:25:00,77.31,77.46,77.31,77.46,24400.0,42.1236,42.2053,42.1236,42.2053,24400.0
2005-12-06 11:30:00,77.44,77.52,77.36,77.41,41500.0,42.1944,42.238,42.1508,42.1781,41500.0
2005-12-06 11:35:00,77.4,77.44,77.37,77.37,23000.0,42.1726,42.1944,42.1563,42.1563,23000.0
2005-12-06 11:40:00,77.38,77.47,77.38,77.45,18700.0,42.1617,42.2108,42.1617,42.1999,18700.0
2005-12-06 11:45:00,77.47,77.59,77.47,77.59,25000.0,42.2108,42.2762,42.2108,42.2762,25000.0
2005-12-06 11:50:00,77.6,77.75,77.55,77.75,56500.0,42.2816,42.3633,42.2544,42.3633,56500.0
2005-12-06 11:55:00,77.74,77.75,77.59,77.67,33100.0,42.3579,42.3633,42.2762,42.3198,33100.0
2005-12-06 12:00:00,77.66,77.67,77.57,77.65,26700.0,42.3143,42.3198,42.2653,42.3089,26700.0
2005-12-06 12:05:00,77.61,77.75,77.61,77.75,31300.0,42.2871,42.3633,42.2871,42.3633,31300.0
2005-12-06 12:10:00,77.75,77.81,77.74,77.76,37000.0,42.3633,42.396,42.3579,42.3688,37000.0
2005-12-06 12:15:00,77.76,77.85,77.7,77.83,25800.0,42.3688,42.4178,42.3361,42.4069,25800.0
2005-12-06 12:20:00,77.87,77.95,77.84,77.9,61500.0,42.4287,42.4723,42.4124,42.4451,61500.0
2005-12-06 12:25:00,77.9,77.96,77.89,77.91,28300.0,42.4451,42.4778,42.4396,42.4505,28300.0
2005-12-06 12:30:00,77.91,77.94,77.85,77.9,32400.0,42.4505,42.4669,42.4178,42.4451,32400.0
2005-12-06 12:35:00,77.91,77.91,77.85,77.86,23400.0,42.4505,42.4505,42.4178,42.4233,23400.0
2005-12-06 12:40:00,77.84,77.9,77.81,77.9,35600.0,42.4124,42.4451,42.396,42.4451,35600.0
2005-12-06 12:45:00,77.9,77.9,77.79,77.87,23200.0,42.4451,42.4451,42.3851,42.4287,23200.0
2005-12-06 12:50:00,77.87,77.96,77.87,77.94,28200.0,42.4287,42.4778,42.4287,42.4669,28200.0
2005-12-06 12:55:00,77.94,77.97,77.9,77.9,15800.0,42.4669,42.4832,42.4451,42.4451,15800.0
2005-12-06 13:00:00,77.9,77.91,77.83,77.85,11800.0,42.4451,42.4505,42.4069,42.4178,11800.0
2005-12-06 13:05:00,77.84,77.85,77.82,77.83,9100.0,42.4124,42.4178,42.4015,42.4069,9100.0
2005-12-06 13:10:00,77.83,77.9,77.77,77.85,16800.0,42.4069,42.4451,42.3742,42.4178,16800.0
2005-12-06 13:15:00,77.84,77.85,77.8,77.82,15400.0,42.4124,42.4178,42.3906,42.4015,15400.0
2005-12-06 13:20:00,77.82,77.84,77.78,77.82,18600.0,42.4015,42.4124,42.3797,42.4015,18600.0
2005-12-06 13:25:00,77.84,77.9,77.84,77.88,11800.0,42.4124,42.4451,42.4124,42.4342,11800.0
2005-12-06 13:30:00,77.88,77.98,77.88,77.98,22900.0,42.4342,42.4887,42.4342,42.4887,22900.0
2005-12-06 13:35:00,77.99,78.04,77.9,77.92,81700.0,42.4941,42.5214,42.4451,42.456,81700.0
2005-12-06 13:40:00,77.91,77.91,77.86,77.86,38700.0,42.4505,42.4505,42.4233,42.4233,38700.0
2005-12-06 13:45:00,77.85,77.86,77.75,77.78,37800.0,42.4178,42.4233,42.3633,42.3797,37800.0
2005-12-06 13:50:00,77.78,77.84,77.75,77.83,51700.0,42.3797,42.4124,42.3633,42.4069,51700.0
2005-12-06 13:55:00,77.84,77.84,77.79,77.84,31000.0,42.4124,42.4124,42.3851,42.4124,31000.0
2005-12-06 14:00:00,77.85,77.9,77.82,77.9,29900.0,42.4178,42.4451,42.4015,42.4451,29900.0
2005-12-06 14:05:00,77.89,77.96,77.88,77.9,22200.0,42.4396,42.4778,42.4342,42.4451,22200.0
2005-12-06 14:10:00,77.89,77.91,77.85,77.85,63300.0,42.4396,42.4505,42.4178,42.4178,63300.0
2005-12-06 14:15:00,77.85,77.9,77.81,77.89,42800.0,42.4178,42.4451,42.396,42.4396,42800.0
2005-12-06 14:20:00,77.89,77.9,77.83,77.84,25100.0,42.4396,42.4451,42.4069,42.4124,25100.0
2005-12-06 14:25:00,77.84,77.88,77.81,77.81,27600.0,42.4124,42.4342,42.396,42.396,27600.0
2005-12-06 14:30:00,77.81,77.83,77.8,77.8,32900.0,42.396,42.4069,42.3906,42.3906,32900.0
2005-12-06 14:35:00,77.79,77.84,77.79,77.81,28100.0,42.3851,42.4124,42.3851,42.396,28100.0
2005-12-06 14:40:00,77.81,77.92,77.8,77.9,34300.0,42.396,42.456,42.3906,42.4451,34300.0
2005-12-06 14:45:00,77.89,77.9,77.87,77.87,21600.0,42.4396,42.4451,42.4287,42.4287,21600.0
2005-12-06 14:50:00,77.88,77.92,77.87,77.91,25100.0,42.4342,42.456,42.4287,42.4505,25100.0
2005-12-06 14:55:00,77.9,77.91,77.85,77.86,27400.0,42.4451,42.4505,42.4178,42.4233,27400.0
2005-12-06 15:00:00,77.86,77.86,77.82,77.84,31900.0,42.4233,42.4233,42.4015,42.4124,31900.0
2005-12-06 15:05:00,77.84,77.84,77.66,77.71,36900.0,42.4124,42.4124,42.3143,42.3415,36900.0
2005-12-06 15:10:00,77.72,77.72,77.45,77.45,47900.0,42.347,42.347,42.1999,42.1999,47900.0
2005-12-06 15:15:00,77.47,77.52,77.37,77.52,54900.0,42.2108,42.238,42.1563,42.238,54900.0
2005-12-06 15:20:00,77.52,77.52,77.41,77.41,26300.0,42.238,42.238,42.1781,42.1781,26300.0
2005-12-06 15:25:00,77.41,77.41,77.35,77.36,33100.0,42.1781,42.1781,42.1454,42.1508,33100.0
2005-12-06 15:30:00,77.36,77.41,77.36,77.4,24900.0,42.1508,42.1781,42.1508,42.1726,24900.0
2005-12-06 15:35:00,77.4,77.4,77.18,77.2,51800.0,42.1726,42.1726,42.0528,42.0637,51800.0
2005-12-06 15:40:00,77.2,77.2,77.08,77.14,74000.0,42.0637,42.0637,41.9983,42.031,74000.0
2005-12-06 15:45:00,77.13,77.14,77.05,77.1,59400.0,42.0255,42.031,41.9819,42.0092,59400.0
2005-12-06 15:50:00,77.1,77.1,77.05,77.06,81700.0,42.0092,42.0092,41.9819,41.9874,81700.0
2005-12-06 15:55:00,77.06,77.14,77.05,77.11,75500.0,41.9874,42.031,41.9819,42.0146,75500.0
2005-12-07 09:30:00,77.25,77.56,77.25,77.56,49700.0,42.0909,42.2598,42.0909,42.2598,49700.0
2005-12-07 09:35:00,77.7,77.7,77.2,77.5,51600.0,42.3361,42.3361,42.0637,42.2271,51600.0
2005-12-07 09:40:00,77.41,77.42,77.07,77.08,31200.0,42.1781,42.1835,41.9928,41.9983,31200.0
2005-12-07 09:45:00,77.08,77.17,77.02,77.17,30200.0,41.9983,42.0473,41.9656,42.0473,30200.0
2005-12-07 09:50:00,77.17,77.23,77.09,77.11,19100.0,42.0473,42.08,42.0037,42.0146,19100.0
2005-12-07 09:55:00,77.09,77.21,77.02,77.18,27900.0,42.0037,42.0691,41.9656,42.0528,27900.0
2005-12-07 10:00:00,77.18,77.31,77.17,77.27,41700.0,42.0528,42.1236,42.0473,42.1018,41700.0
2005-12-07 10:05:00,77.29,77.31,77.2,77.29,22200.0,42.1127,42.1236,42.0637,42.1127,22200.0
2005-12-07 10:10:00,77.28,77.3,77.2,77.2,14300.0,42.1073,42.1181,42.0637,42.0637,14300.0
2005-12-07 10:15:00,77.21,77.21,77.15,77.15,17100.0,42.0691,42.0691,42.0364,42.0364,17100.0
2005-12-07 10:20:00,77.15,77.19,77.15,77.19,8800.0,42.0364,42.0582,42.0364,42.0582,8800.0
2005-12-07 10:25:00,77.19,77.19,77.13,77.14,24700.0,42.0582,42.0582,42.0255,42.031,24700.0
2005-12-07 10:30:00,77.13,77.38,77.13,77.3,51400.0,42.0255,42.1617,42.0255,42.1181,51400.0
2005-12-07 10:35:00,77.27,77.34,77.25,77.33,11400.0,42.1018,42.1399,42.0909,42.1345,11400.0
2005-12-07 10:40:00,77.33,77.4,77.29,77.39,11500.0,42.1345,42.1726,42.1127,42.1672,11500.0
2005-12-07 10:45:00,77.38,77.4,77.29,77.37,12200.0,42.1617,42.1726,42.1127,42.1563,12200.0
2005-12-07 10:50:00,77.39,77.41,77.37,77.39,13600.0,42.1672,42.1781,42.1563,42.1672,13600.0
2005-12-07 10:55:00,77.39,77.42,77.36,77.38,50300.0,42.1672,42.1835,42.1508,42.1617,50300.0
2005-12-07 11:00:00,77.38,77.41,77.38,77.39,42200.0,42.1617,42.1781,42.1617,42.1672,42200.0
2005-12-07 11:05:00,77.38,77.4,77.37,77.37,19900.0,42.1617,42.1726,42.1563,42.1563,19900.0
2005-12-07 11:10:00,77.38,77.39,77.34,77.38,23800.0,42.1617,42.1672,42.1399,42.1617,23800.0
2005-12-07 11:15:00,77.39,77.42,77.38,77.4,55700.0,42.1672,42.1835,42.1617,42.1726,55700.0
2005-12-07 11:20:00,77.41,77.41,77.36,77.41,35400.0,42.1781,42.1781,42.1508,42.1781,35400.0
2005-12-07 11:25:00,77.4,77.47,77.4,77.45,16300.0,42.1726,42.2108,42.1726,42.1999,16300.0
2005-12-07 11:30:00,77.44,77.65,77.44,77.64,19800.0,42.1944,42.3089,42.1944,42.3034,19800.0
2005-12-07 11:35:00,77.65,77.69,77.61,77.64,17900.0,42.3089,42.3306,42.2871,42.3034,17900.0
2005-12-07 11:40:00,77.64,77.64,77.61,77.61,6100.0,42.3034,42.3034,42.2871,42.2871,6100.0
2005-12-07 11:45:00,77.62,77.62,77.55,77.57,15100.0,42.2925,42.2925,42.2544,42.2653,15100.0
2005-12-07 11:50:00,77.57,77.6,77.55,77.59,8400.0,42.2653,42.2816,42.2544,42.2762,8400.0
2005-12-07 11:55:00,77.58,77.6,77.54,77.57,19000.0,42.2707,42.2816,42.2489,42.2653,19000.0
2005-12-07 12:00:00,77.54,77.54,77.47,77.53,118400.0,42.2489,42.2489,42.2108,42.2435,118400.0
2005-12-07 12:05:00,77.53,77.57,77.51,77.55,10200.0,42.2435,42.2653,42.2326,42.2544,10200.0
2005-12-07 12:10:00,77.55,77.59,77.41,77.41,16400.0,42.2544,42.2762,42.1781,42.1781,16400.0
2005-12-07 12:15:00,77.45,77.48,77.41,77.42,8600.0,42.1999,42.2162,42.1781,42.1835,8600.0
2005-12-07 12:20:00,77.45,77.52,77.44,77.48,4400.0,42.1999,42.238,42.1944,42.2162,4400.0
2005-12-07 12:25:00,77.5,77.59,77.5,77.57,12400.0,42.2271,42.2762,42.2271,42.2653,12400.0
2005-12-07 12:30:00,77.57,77.57,77.5,77.55,3900.0,42.2653,42.2653,42.2271,42.2544,3900.0
2005-12-07 12:35:00,77.53,77.53,77.51,77.52,4600.0,42.2435,42.2435,42.2326,42.238,4600.0
2005-12-07 12:40:00,77.51,77.53,77.48,77.53,5900.0,42.2326,42.2435,42.2162,42.2435,5900.0
2005-12-07 12:45:00,77.53,77.58,77.5,77.5,4500.0,42.2435,42.2707,42.2271,42.2271,4500.0
2005-12-07 12:50:00,77.49,77.53,77.4,77.4,12000.0,42.2217,42.2435,42.1726,42.1726,12000.0
2005-12-07 12:55:00,77.39,77.42,77.36,77.37,12600.0,42.1672,42.1835,42.1508,42.1563,12600.0
2005-12-07 13:00:00,77.39,77.39,77.35,77.35,7300.0,42.1672,42.1672,42.1454,42.1454,7300.0
2005-12-07 13:05:00,77.35,77.35,77.26,77.27,13900.0,42.1454,42.1454,42.0964,42.1018,13900.0
2005-12-07 13:10:00,77.26,77.29,77.25,77.27,8100.0,42.0964,42.1127,42.0909,42.1018,8100.0
2005-12-07 13:15:00,77.28,77.29,77.26,77.28,6800.0,42.1073,42.1127,42.0964,42.1073,6800.0
2005-12-07 13:20:00,77.29,77.29,77.23,77.23,9700.0,42.1127,42.1127,42.08,42.08,9700.0
2005-12-07 13:25:00,77.2,77.2,77.0,77.0,48800.0,42.0637,42.0637,41.9547,41.9547,48800.0
2005-12-07 13:30:00,77.0,77.03,76.9,76.9,24500.0,41.9547,41.971,41.9002,41.9002,24500.0
2005-12-07 13:35:00,76.9,76.92,76.88,76.88,19000.0,41.9002,41.9111,41.8893,41.8893,19000.0
2005-12-07 13:40:00,76.89,76.91,76.87,76.88,9300.0,41.8948,41.9057,41.8839,41.8893,9300.0
2005-12-07 13:45:00,76.88,76.88,76.84,76.84,12700.0,41.8893,41.8893,41.8675,41.8675,12700.0
2005-12-07 13:50:00,76.83,76.88,76.77,76.87,34500.0,41.8621,41.8893,41.8294,41.8839,34500.0
2005-12-07 13:55:00,76.87,76.9,76.81,76.84,25000.0,41.8839,41.9002,41.8512,41.8675,25000.0
2005-12-07 14:00:00,76.85,76.85,76.76,76.78,48800.0,41.873,41.873,41.8239,41.8348,48800.0
2005-12-07 14:05:00,76.78,76.84,76.76,76.81,16900.0,41.8348,41.8675,41.8239,41.8512,16900.0
2005-12-07 14:10:00,76.81,76.82,76.79,76.8,26800.0,41.8512,41.8566,41.8403,41.8457,26800.0
2005-12-07 14:15:00,76.8,76.8,76.76,76.77,10800.0,41.8457,41.8457,41.8239,41.8294,10800.0
2005-12-07 14:20:00,76.77,76.89,76.77,76.89,67200.0,41.8294,41.8948,41.8294,41.8948,67200.0
2005-12-07 14:25:00,76.89,76.9,76.87,76.87,38700.0,41.8948,41.9002,41.8839,41.8839,38700.0
2005-12-07 14:30:00,76.88,76.96,76.85,76.92,36300.0,41.8893,41.9329,41.873,41.9111,36300.0
2005-12-07 14:35:00,76.91,76.95,76.9,76.91,6400.0,41.9057,41.9274,41.9002,41.9057,6400.0
2005-12-07 14:40:00,76.91,76.92,76.83,76.83,17400.0,41.9057,41.9111,41.8621,41.8621,17400.0
2005-12-07 14:45:00,76.83,76.94,76.83,76.91,12500.0,41.8621,41.922,41.8621,41.9057,12500.0
2005-12-07 14:50:00,76.9,76.94,76.85,76.85,7300.0,41.9002,41.922,41.873,41.873,7300.0
2005-12-07 14:55:00,76.86,76.86,76.79,76.8,13100.0,41.8784,41.8784,41.8403,41.8457,13100.0
2005-12-07 15:00:00,76.8,76.81,76.77,76.81,18500.0,41.8457,41.8512,41.8294,41.8512,18500.0
2005-12-07 15:05:00,76.82,76.85,76.81,76.84,19400.0,41.8566,41.873,41.8512,41.8675,19400.0
2005-12-07 15:10:00,76.85,76.85,76.79,76.79,17100.0,41.873,41.873,41.8403,41.8403,17100.0
2005-12-07 15:15:00,76.79,76.8,76.75,76.78,39400.0,41.8403,41.8457,41.8185,41.8348,39400.0
2005-12-07 15:20:00,76.78,76.79,76.7,76.78,80000.0,41.8348,41.8403,41.7912,41.8348,80000.0
2005-12-07 15:25:00,76.79,76.87,76.79,76.81,15700.0,41.8403,41.8839,41.8403,41.8512,15700.0
2005-12-07 15:30:00,76.82,76.86,76.81,76.86,39900.0,41.8566,41.8784,41.8512,41.8784,39900.0
2005-12-07 15:35:00,76.85,76.86,76.8,76.82,18700.0,41.873,41.8784,41.8457,41.8566,18700.0
2005-12-07 15:40:00,76.83,76.86,76.82,76.84,23100.0,41.8621,41.8784,41.8566,41.8675,23100.0
2005-12-07 15:45:00,76.83,76.89,76.81,76.89,20100.0,41.8621,41.8948,41.8512,41.8948,20100.0
2005-12-07 15:50:00,76.89,77.1,76.89,77.05,84100.0,41.8948,42.0092,41.8948,41.9819,84100.0
2005-12-07 15:55:00,77.05,77.21,77.04,77.2,118800.0,41.9819,42.0691,41.9765,42.0637,118800.0
2005-12-08 09:30:00,76.85,76.95,76.8,76.88,44200.0,41.873,41.9274,41.8457,41.8893,44200.0
2005-12-08 09:35:00,76.9,76.9,76.5,76.51,27300.0,41.9002,41.9002,41.6823,41.6877,27300.0
2005-12-08 09:40:00,76.5,76.56,76.26,76.55,45100.0,41.6823,41.7149,41.5515,41.7095,45100.0
2005-12-08 09:45:00,76.45,76.55,76.45,76.51,28600.0,41.655,41.7095,41.655,41.6877,28600.0
2005-12-08 09:50:00,76.52,76.54,76.38,76.4,40000.0,41.6932,41.7041,41.6169,41.6278,40000.0
2005-12-08 09:55:00,76.37,76.5,76.37,76.5,41500.0,41.6114,41.6823,41.6114,41.6823,41500.0
2005-12-08 10:00:00,76.49,76.54,76.49,76.51,20600.0,41.6768,41.7041,41.6768,41.6877,20600.0
2005-12-08 10:05:00,76.51,76.51,76.43,76.45,39200.0,41.6877,41.6877,41.6441,41.655,39200.0
2005-12-08 10:10:00,76.46,76.46,76.33,76.34,24300.0,41.6605,41.6605,41.5896,41.5951,24300.0
2005-12-08 10:15:00,76.33,76.33,76.2,76.2,80600.0,41.5896,41.5896,41.5188,41.5188,80600.0
2005-12-08 10:20:00,76.21,76.21,76.04,76.05,32900.0,41.5242,41.5242,41.4316,41.4371,32900.0
2005-12-08 10:25:00,76.05,76.07,75.9,75.93,80700.0,41.4371,41.448,41.3553,41.3717,80700.0
2005-12-08 10:30:00,75.93,76.0,75.86,76.0,74100.0,41.3717,41.4098,41.3335,41.4098,74100.0
2005-12-08 10:35:00,75.98,76.01,75.93,75.97,51700.0,41.3989,41.4153,41.3717,41.3935,51700.0
2005-12-08 10:40:00,75.98,76.11,75.98,76.09,43600.0,41.3989,41.4698,41.3989,41.4589,43600.0
2005-12-08 10:45:00,76.09,76.19,76.02,76.16,39300.0,41.4589,41.5133,41.4207,41.497,39300.0
2005-12-08 10:50:00,76.15,76.19,76.05,76.06,38900.0,41.4916,41.5133,41.4371,41.4425,38900.0
2005-12-08 10:55:00,76.06,76.24,76.02,76.16,44200.0,41.4425,41.5406,41.4207,41.497,44200.0
2005-12-08 11:00:00,76.19,76.19,76.07,76.07,22100.0,41.5133,41.5133,41.448,41.448,22100.0
2005-12-08 11:05:00,76.07,76.12,76.02,76.11,38900.0,41.448,41.4752,41.4207,41.4698,38900.0
2005-12-08 11:10:00,76.09,76.09,76.05,76.05,26300.0,41.4589,41.4589,41.4371,41.4371,26300.0
2005-12-08 11:15:00,76.06,76.06,76.01,76.04,35900.0,41.4425,41.4425,41.4153,41.4316,35900.0
2005-12-08 11:20:00,76.04,76.11,76.04,76.11,25900.0,41.4316,41.4698,41.4316,41.4698,25900.0
2005-12-08 11:25:00,76.12,76.12,76.09,76.11,21400.0,41.4752,41.4752,41.4589,41.4698,21400.0
2005-12-08 11:30:00,76.1,76.12,76.06,76.06,26600.0,41.4643,41.4752,41.4425,41.4425,26600.0
2005-12-08 11:35:00,76.06,76.17,76.06,76.1,29400.0,41.4425,41.5025,41.4425,41.4643,29400.0
2005-12-08 11:40:00,76.13,76.13,76.02,76.05,19600.0,41.4807,41.4807,41.4207,41.4371,19600.0
2005-12-08 11:45:00,76.04,76.05,75.92,75.99,39600.0,41.4316,41.4371,41.3662,41.4044,39600.0
2005-12-08 11:50:00,76.0,76.06,75.95,75.99,31000.0,41.4098,41.4425,41.3826,41.4044,31000.0
2005-12-08 11:55:00,75.99,76.0,75.97,76.0,30000.0,41.4044,41.4098,41.3935,41.4098,30000.0
2005-12-08 12:00:00,76.01,76.01,75.95,75.95,17900.0,41.4153,41.4153,41.3826,41.3826,17900.0
2005-12-08 12:05:00,75.95,75.95,75.77,75.78,69800.0,41.3826,41.3826,41.2845,41.29,69800.0
2005-12-08 12:10:00,75.78,75.78,75.66,75.67,74400.0,41.29,41.29,41.2246,41.23,74400.0
2005-12-08 12:15:00,75.67,75.67,75.6,75.63,102400.0,41.23,41.23,41.1919,41.2082,102400.0
2005-12-08 12:20:00,75.64,75.69,75.6,75.69,71300.0,41.2137,41.2409,41.1919,41.2409,71300.0
2005-12-08 12:25:00,75.69,75.7,75.55,75.55,85200.0,41.2409,41.2464,41.1646,41.1646,85200.0
2005-12-08 12:30:00,75.55,75.55,75.34,75.34,97500.0,41.1646,41.1646,41.0502,41.0502,97500.0
2005-12-08 12:35:00,75.31,75.46,75.28,75.37,60600.0,41.0339,41.1156,41.0175,41.0666,60600.0
2005-12-08 12:40:00,75.36,75.5,75.32,75.5,79400.0,41.0611,41.1374,41.0393,41.1374,79400.0
2005-12-08 12:45:00,75.5,75.5,75.28,75.43,49300.0,41.1374,41.1374,41.0175,41.0993,49300.0
2005-12-08 12:50:00,75.41,75.42,75.29,75.35,38400.0,41.0884,41.0938,41.023,41.0557,38400.0
2005-12-08 12:55:00,75.34,75.35,75.24,75.26,54900.0,41.0502,41.0557,40.9957,41.0066,54900.0
2005-12-08 13:00:00,75.27,75.27,75.19,75.2,107900.0,41.0121,41.0121,40.9685,40.9739,107900.0
2005-12-08 13:05:00,75.2,75.25,75.11,75.14,55000.0,40.9739,41.0012,40.9249,40.9412,55000.0
2005-12-08 13:10:00,75.1,75.16,75.04,75.16,68500.0,40.9194,40.9521,40.8868,40.9521,68500.0
2005-12-08 13:15:00,75.16,75.27,75.08,75.27,51100.0,40.9521,41.0121,40.9085,41.0121,51100.0
2005-12-08 13:20:00,75.25,75.36,75.13,75.14,42600.0,41.0012,41.0611,40.9358,40.9412,42600.0
2005-12-08 13:25:00,75.15,75.15,75.0,75.0,78900.0,40.9467,40.9467,40.865,40.865,78900.0
2005-12-08 13:30:00,75.01,75.16,75.0,75.15,57800.0,40.8704,40.9521,40.865,40.9467,57800.0
2005-12-08 13:35:00,75.15,75.18,75.03,75.09,42100.0,40.9467,40.963,40.8813,40.914,42100.0
2005-12-08 13:40:00,75.08,75.1,75.0,75.05,48000.0,40.9085,40.9194,40.865,40.8922,48000.0
2005-12-08 13:45:00,75.05,75.05,74.9,74.9,72700.0,40.8922,40.8922,40.8105,40.8105,72700.0
2005-12-08 13:50:00,74.9,74.91,74.77,74.83,53000.0,40.8105,40.8159,40.7396,40.7723,53000.0
2005-12-08 13:55:00,74.84,74.89,74.76,74.81,53100.0,40.7778,40.805,40.7342,40.7614,53100.0
2005-12-08 14:00:00,74.8,75.06,74.8,75.0,107400.0,40.756,40.8976,40.756,40.865,107400.0
2005-12-08 14:05:00,75.03,75.04,74.97,75.01,49300.0,40.8813,40.8868,40.8486,40.8704,49300.0
2005-12-08 14:10:00,75.0,75.0,74.85,74.85,60700.0,40.865,40.865,40.7832,40.7832,60700.0
2005-12-08 14:15:00,74.86,74.94,74.85,74.88,56100.0,40.7887,40.8323,40.7832,40.7996,56100.0
2005-12-08 14:20:00,74.88,74.92,74.81,74.86,58800.0,40.7996,40.8214,40.7614,40.7887,58800.0
2005-12-08 14:25:00,74.85,74.88,74.81,74.88,36100.0,40.7832,40.7996,40.7614,40.7996,36100.0
2005-12-08 14:30:00,74.88,74.88,74.7,74.79,70300.0,40.7996,40.7996,40.7015,40.7505,70300.0
2005-12-08 14:35:00,74.79,74.79,74.6,74.65,60600.0,40.7505,40.7505,40.647,40.6743,60600.0
2005-12-08 14:40:00,74.64,74.7,74.64,74.66,49400.0,40.6688,40.7015,40.6688,40.6797,49400.0
2005-12-08 14:45:00,74.67,74.67,74.52,74.52,51000.0,40.6852,40.6852,40.6034,40.6034,51000.0
2005-12-08 14:50:00,74.53,74.62,74.5,74.59,68800.0,40.6089,40.6579,40.5925,40.6416,68800.0
2005-12-08 14:55:00,74.68,74.75,74.62,74.72,100900.0,40.6906,40.7287,40.6579,40.7124,100900.0
2005-12-08 15:00:00,74.72,74.95,74.71,74.9,55500.0,40.7124,40.8377,40.7069,40.8105,55500.0
2005-12-08 15:05:00,74.89,74.95,74.83,74.91,51100.0,40.805,40.8377,40.7723,40.8159,51100.0
2005-12-08 15:10:00,74.94,74.94,74.83,74.87,84500.0,40.8323,40.8323,40.7723,40.7941,84500.0
2005-12-08 15:15:00,74.86,74.87,74.72,74.77,43500.0,40.7887,40.7941,40.7124,40.7396,43500.0
2005-12-08 15:20:00,74.77,74.78,74.66,74.71,37500.0,40.7396,40.7451,40.6797,40.7069,37500.0
2005-12-08 15:25:00,74.71,74.84,74.71,74.73,41200.0,40.7069,40.7778,40.7069,40.7178,41200.0
2005-12-08 15:30:00,74.73,74.83,74.67,74.83,52200.0,40.7178,40.7723,40.6852,40.7723,52200.0
2005-12-08 15:35:00,74.84,74.95,74.84,74.95,75900.0,40.7778,40.8377,40.7778,40.8377,75900.0
2005-12-08 15:40:00,74.95,74.97,74.94,74.95,95500.0,40.8377,40.8486,40.8323,40.8377,95500.0
2005-12-08 15:45:00,74.95,75.1,74.95,75.07,120800.0,40.8377,40.9194,40.8377,40.9031,120800.0
2005-12-08 15:50:00,75.08,75.11,75.0,75.04,79000.0,40.9085,40.9249,40.865,40.8868,79000.0
2005-12-08 15:55:00,75.03,75.04,74.96,75.01,94300.0,40.8813,40.8868,40.8432,40.8704,94300.0
2005-12-09 09:30:00,75.37,75.62,75.31,75.38,64400.0,41.0666,41.2028,41.0339,41.072,64400.0
2005-12-09 09:35:00,75.38,75.7,75.38,75.7,56800.0,41.072,41.2464,41.072,41.2464,56800.0
2005-12-09 09:40:00,75.73,75.79,75.69,75.73,65100.0,41.2627,41.2954,41.2409,41.2627,65100.0
2005-12-09 09:45:00,75.74,75.79,75.59,75.6,35600.0,41.2682,41.2954,41.1864,41.1919,35600.0
2005-12-09 09:50:00,75.54,75.73,75.54,75.71,36400.0,41.1592,41.2627,41.1592,41.2518,36400.0
2005-12-09 09:55:00,75.72,75.75,75.63,75.7,19200.0,41.2573,41.2736,41.2082,41.2464,19200.0
2005-12-09 10:00:00,75.7,75.75,75.65,75.69,48300.0,41.2464,41.2736,41.2191,41.2409,48300.0
2005-12-09 10:05:00,75.69,75.7,75.56,75.63,42100.0,41.2409,41.2464,41.1701,41.2082,42100.0
2005-12-09 10:10:00,75.63,75.76,75.6,75.73,30700.0,41.2082,41.2791,41.1919,41.2627,30700.0
2005-12-09 10:15:00,75.74,75.74,75.65,75.66,32900.0,41.2682,41.2682,41.2191,41.2246,32900.0
2005-12-09 10:20:00,75.68,75.71,75.66,75.69,43000.0,41.2355,41.2518,41.2246,41.2409,43000.0
2005-12-09 10:25:00,75.69,75.72,75.61,75.61,42000.0,41.2409,41.2573,41.1973,41.1973,42000.0
2005-12-09 10:30:00,75.61,75.68,75.56,75.59,24300.0,41.1973,41.2355,41.1701,41.1864,24300.0
2005-12-09 10:35:00,75.59,75.6,75.47,75.51,31700.0,41.1864,41.1919,41.121,41.1428,31700.0
2005-12-09 10:40:00,75.49,75.58,75.49,75.54,41800.0,41.1319,41.181,41.1319,41.1592,41800.0
2005-12-09 10:45:00,75.54,75.54,75.5,75.51,25700.0,41.1592,41.1592,41.1374,41.1428,25700.0
2005-12-09 10:50:00,75.52,75.57,75.48,75.49,15400.0,41.1483,41.1755,41.1265,41.1319,15400.0
2005-12-09 10:55:00,75.46,75.52,75.41,75.42,17700.0,41.1156,41.1483,41.0884,41.0938,17700.0
2005-12-09 11:00:00,75.42,75.43,75.38,75.42,16400.0,41.0938,41.0993,41.072,41.0938,16400.0
2005-12-09 11:05:00,75.42,75.66,75.41,75.62,20500.0,41.0938,41.2246,41.0884,41.2028,20500.0
2005-12-09 11:10:00,75.62,75.73,75.58,75.71,22800.0,41.2028,41.2627,41.181,41.2518,22800.0
2005-12-09 11:15:00,75.69,75.7,75.58,75.59,14100.0,41.2409,41.2464,41.181,41.1864,14100.0
2005-12-09 11:20:00,75.61,75.63,75.57,75.63,12200.0,41.1973,41.2082,41.1755,41.2082,12200.0
2005-12-09 11:25:00,75.63,75.64,75.57,75.58,10800.0,41.2082,41.2137,41.1755,41.181,10800.0
2005-12-09 11:30:00,75.56,75.56,75.49,75.53,10500.0,41.1701,41.1701,41.1319,41.1537,10500.0
2005-12-09 11:35:00,75.53,75.62,75.53,75.62,12500.0,41.1537,41.2028,41.1537,41.2028,12500.0
2005-12-09 11:40:00,75.63,75.67,75.48,75.53,14300.0,41.2082,41.23,41.1265,41.1537,14300.0
2005-12-09 11:45:00,75.52,75.55,75.5,75.51,17800.0,41.1483,41.1646,41.1374,41.1428,17800.0
2005-12-09 11:50:00,75.54,75.54,75.5,75.5,33600.0,41.1592,41.1592,41.1374,41.1374,33600.0
2005-12-09 11:55:00,75.5,75.5,75.38,75.4,30200.0,41.1374,41.1374,41.072,41.0829,30200.0
2005-12-09 12:00:00,75.38,75.53,75.38,75.47,15600.0,41.072,41.1537,41.072,41.121,15600.0
2005-12-09 12:05:00,75.45,75.59,75.39,75.58,16200.0,41.1101,41.1864,41.0775,41.181,16200.0
2005-12-09 12:10:00,75.58,75.73,75.57,75.71,18600.0,41.181,41.2627,41.1755,41.2518,18600.0
2005-12-09 12:15:00,75.71,75.71,75.55,75.55,16500.0,41.2518,41.2518,41.1646,41.1646,16500.0
2005-12-09 12:20:00,75.55,75.55,75.52,75.52,13800.0,41.1646,41.1646,41.1483,41.1483,13800.0
2005-12-09 12:25:00,75.51,75.53,75.38,75.44,17200.0,41.1428,41.1537,41.072,41.1047,17200.0
2005-12-09 12:30:00,75.44,75.51,75.4,75.46,10300.0,41.1047,41.1428,41.0829,41.1156,10300.0
2005-12-09 12:35:00,75.46,75.49,75.45,75.45,18400.0,41.1156,41.1319,41.1101,41.1101,18400.0
2005-12-09 12:40:00,75.44,75.44,75.4,75.42,13100.0,41.1047,41.1047,41.0829,41.0938,13100.0
2005-12-09 12:45:00,75.44,75.47,75.35,75.36,19300.0,41.1047,41.121,41.0557,41.0611,19300.0
2005-12-09 12:50:00,75.37,75.47,75.36,75.46,10700.0,41.0666,41.121,41.0611,41.1156,10700.0
2005-12-09 12:55:00,75.46,75.57,75.45,75.51,17500.0,41.1156,41.1755,41.1101,41.1428,17500.0
2005-12-09 13:00:00,75.5,75.56,75.49,75.52,13500.0,41.1374,41.1701,41.1319,41.1483,13500.0
2005-12-09 13:05:00,75.51,75.52,75.39,75.42,19200.0,41.1428,41.1483,41.0775,41.0938,19200.0
2005-12-09 13:10:00,75.42,75.44,75.42,75.44,3300.0,41.0938,41.1047,41.0938,41.1047,3300.0
2005-12-09 13:15:00,75.44,75.5,75.44,75.45,10200.0,41.1047,41.1374,41.1047,41.1101,10200.0
2005-12-09 13:20:00,75.45,75.52,75.44,75.49,12500.0,41.1101,41.1483,41.1047,41.1319,12500.0
2005-12-09 13:25:00,75.5,75.57,75.48,75.54,25700.0,41.1374,41.1755,41.1265,41.1592,25700.0
2005-12-09 13:30:00,75.54,75.59,75.47,75.56,23600.0,41.1592,41.1864,41.121,41.1701,23600.0
2005-12-09 13:35:00,75.58,75.6,75.51,75.51,13400.0,41.181,41.1919,41.1428,41.1428,13400.0
2005-12-09 13:40:00,75.51,75.6,75.5,75.6,21100.0,41.1428,41.1919,41.1374,41.1919,21100.0
2005-12-09 13:45:00,75.59,75.68,75.59,75.63,18900.0,41.1864,41.2355,41.1864,41.2082,18900.0
2005-12-09 13:50:00,75.63,75.65,75.61,75.65,7000.0,41.2082,41.2191,41.1973,41.2191,7000.0
2005-12-09 13:55:00,75.64,75.65,75.53,75.53,11700.0,41.2137,41.2191,41.1537,41.1537,11700.0
2005-12-09 14:00:00,75.56,75.6,75.56,75.59,15900.0,41.1701,41.1919,41.1701,41.1864,15900.0
2005-12-09 14:05:00,75.58,75.59,75.54,75.58,13300.0,41.181,41.1864,41.1592,41.181,13300.0
2005-12-09 14:10:00,75.57,75.6,75.56,75.59,9000.0,41.1755,41.1919,41.1701,41.1864,9000.0
2005-12-09 14:15:00,75.59,75.73,75.59,75.68,20600.0,41.1864,41.2627,41.1864,41.2355,20600.0
2005-12-09 14:20:00,75.71,75.74,75.68,75.72,15900.0,41.2518,41.2682,41.2355,41.2573,15900.0
2005-12-09 14:25:00,75.72,75.77,75.69,75.77,17900.0,41.2573,41.2845,41.2409,41.2845,17900.0
2005-12-09 14:30:00,75.74,75.77,75.69,75.69,24000.0,41.2682,41.2845,41.2409,41.2409,24000.0
2005-12-09 14:35:00,75.71,75.73,75.63,75.67,14600.0,41.2518,41.2627,41.2082,41.23,14600.0
2005-12-09 14:40:00,75.65,75.71,75.61,75.61,22600.0,41.2191,41.2518,41.1973,41.1973,22600.0
2005-12-09 14:45:00,75.61,75.7,75.6,75.69,12400.0,41.1973,41.2464,41.1919,41.2409,12400.0
2005-12-09 14:50:00,75.67,75.69,75.63,75.66,9200.0,41.23,41.2409,41.2082,41.2246,9200.0
2005-12-09 14:55:00,75.66,75.69,75.62,75.63,13300.0,41.2246,41.2409,41.2028,41.2082,13300.0
2005-12-09 15:00:00,75.63,75.7,75.62,75.64,27200.0,41.2082,41.2464,41.2028,41.2137,27200.0
2005-12-09 15:05:00,75.64,75.68,75.61,75.61,21200.0,41.2137,41.2355,41.1973,41.1973,21200.0
2005-12-09 15:10:00,75.58,75.68,75.58,75.68,14200.0,41.181,41.2355,41.181,41.2355,14200.0
2005-12-09 15:15:00,75.67,75.72,75.67,75.7,15300.0,41.23,41.2573,41.23,41.2464,15300.0
2005-12-09 15:20:00,75.71,75.87,75.69,75.8,46300.0,41.2518,41.339,41.2409,41.3009,46300.0
2005-12-09 15:25:00,75.78,75.87,75.77,75.85,86600.0,41.29,41.339,41.2845,41.3281,86600.0
2005-12-09 15:30:00,75.85,75.92,75.85,75.89,71300.0,41.3281,41.3662,41.3281,41.3499,71300.0
2005-12-09 15:35:00,75.89,75.91,75.85,75.85,77700.0,41.3499,41.3608,41.3281,41.3281,77700.0
2005-12-09 15:40:00,75.85,75.9,75.85,75.89,105500.0,41.3281,41.3553,41.3281,41.3499,105500.0
2005-12-09 15:45:00,75.88,75.9,75.86,75.89,86500.0,41.3444,41.3553,41.3335,41.3499,86500.0
2005-12-09 15:50:00,75.89,75.92,75.83,75.86,67200.0,41.3499,41.3662,41.3172,41.3335,67200.0
2005-12-09 15:55:00,75.86,75.86,75.77,75.79,71500.0,41.3335,41.3335,41.2845,41.2954,71500.0
2005-12-12 09:30:00,76.08,76.14,76.08,76.09,47000.0,41.4534,41.4861,41.4534,41.4589,47000.0
2005-12-12 09:35:00,76.13,76.13,76.05,76.09,18000.0,41.4807,41.4807,41.4371,41.4589,18000.0
2005-12-12 09:40:00,76.06,76.11,75.95,75.95,17400.0,41.4425,41.4698,41.3826,41.3826,17400.0
2005-12-12 09:45:00,75.96,76.08,75.96,76.05,13800.0,41.388,41.4534,41.388,41.4371,13800.0
2005-12-12 09:50:00,76.05,76.07,76.0,76.01,24900.0,41.4371,41.448,41.4098,41.4153,24900.0
2005-12-12 09:55:00,76.0,76.1,76.0,76.01,30400.0,41.4098,41.4643,41.4098,41.4153,30400.0
2005-12-12 10:00:00,76.01,76.01,75.93,76.0,33700.0,41.4153,41.4153,41.3717,41.4098,33700.0
2005-12-12 10:05:00,76.0,76.01,75.9,75.9,35400.0,41.4098,41.4153,41.3553,41.3553,35400.0
2005-12-12 10:10:00,75.85,75.95,75.84,75.92,22300.0,41.3281,41.3826,41.3226,41.3662,22300.0
2005-12-12 10:15:00,75.93,76.05,75.92,76.05,17800.0,41.3717,41.4371,41.3662,41.4371,17800.0
2005-12-12 10:20:00,76.06,76.08,75.97,75.98,14700.0,41.4425,41.4534,41.3935,41.3989,14700.0
2005-12-12 10:25:00,75.93,75.98,75.92,75.95,18700.0,41.3717,41.3989,41.3662,41.3826,18700.0
2005-12-12 10:30:00,75.96,75.99,75.94,75.95,14600.0,41.388,41.4044,41.3771,41.3826,14600.0
2005-12-12 10:35:00,75.96,75.96,75.87,75.87,50000.0,41.388,41.388,41.339,41.339,50000.0
2005-12-12 10:40:00,75.86,75.88,75.77,75.8,39800.0,41.3335,41.3444,41.2845,41.3009,39800.0
2005-12-12 10:45:00,75.8,75.8,75.65,75.67,35700.0,41.3009,41.3009,41.2191,41.23,35700.0
2005-12-12 10:50:00,75.67,75.71,75.64,75.69,33800.0,41.23,41.2518,41.2137,41.2409,33800.0
2005-12-12 10:55:00,75.71,75.84,75.71,75.83,38900.0,41.2518,41.3226,41.2518,41.3172,38900.0
2005-12-12 11:00:00,75.84,75.85,75.81,75.84,18700.0,41.3226,41.3281,41.3063,41.3226,18700.0
2005-12-12 11:05:00,75.84,75.84,75.72,75.72,30700.0,41.3226,41.3226,41.2573,41.2573,30700.0
2005-12-12 11:10:00,75.73,75.82,75.72,75.73,15000.0,41.2627,41.3117,41.2573,41.2627,15000.0
2005-12-12 11:15:00,75.7,75.73,75.6,75.6,12600.0,41.2464,41.2627,41.1919,41.1919,12600.0
2005-12-12 11:20:00,75.61,75.61,75.55,75.55,16600.0,41.1973,41.1973,41.1646,41.1646,16600.0
2005-12-12 11:25:00,75.55,75.58,75.5,75.5,20600.0,41.1646,41.181,41.1374,41.1374,20600.0
2005-12-12 11:30:00,75.5,75.51,75.45,75.46,37700.0,41.1374,41.1428,41.1101,41.1156,37700.0
2005-12-12 11:35:00,75.45,75.51,75.45,75.47,14200.0,41.1101,41.1428,41.1101,41.121,14200.0
2005-12-12 11:40:00,75.47,75.47,75.42,75.43,14700.0,41.121,41.121,41.0938,41.0993,14700.0
2005-12-12 11:45:00,75.43,75.49,75.4,75.44,17200.0,41.0993,41.1319,41.0829,41.1047,17200.0
2005-12-12 11:50:00,75.42,75.43,75.39,75.41,11600.0,41.0938,41.0993,41.0775,41.0884,11600.0
2005-12-12 11:55:00,75.41,75.45,75.39,75.4,18400.0,41.0884,41.1101,41.0775,41.0829,18400.0
2005-12-12 12:00:00,75.4,75.4,75.38,75.4,8100.0,41.0829,41.0829,41.072,41.0829,8100.0
2005-12-12 12:05:00,75.4,75.4,75.33,75.33,25100.0,41.0829,41.0829,41.0448,41.0448,25100.0
2005-12-12 12:10:00,75.34,75.37,75.33,75.34,13000.0,41.0502,41.0666,41.0448,41.0502,13000.0
2005-12-12 12:15:00,75.33,75.4,75.33,75.37,20300.0,41.0448,41.0829,41.0448,41.0666,20300.0
2005-12-12 12:20:00,75.38,75.41,75.35,75.37,15500.0,41.072,41.0884,41.0557,41.0666,15500.0
2005-12-12 12:25:00,75.36,75.38,75.34,75.35,10600.0,41.0611,41.072,41.0502,41.0557,10600.0
2005-12-12 12:30:00,75.34,75.35,75.31,75.33,27200.0,41.0502,41.0557,41.0339,41.0448,27200.0
2005-12-12 12:35:00,75.34,75.34,75.31,75.31,16800.0,41.0502,41.0502,41.0339,41.0339,16800.0
2005-12-12 12:40:00,75.32,75.33,75.3,75.3,14900.0,41.0393,41.0448,41.0284,41.0284,14900.0
2005-12-12 12:45:00,75.32,75.33,75.25,75.27,7200.0,41.0393,41.0448,41.0012,41.0121,7200.0
2005-12-12 12:50:00,75.27,75.3,75.26,75.28,6400.0,41.0121,41.0284,41.0066,41.0175,6400.0
2005-12-12 12:55:00,75.3,75.31,75.28,75.31,15300.0,41.0284,41.0339,41.0175,41.0339,15300.0
2005-12-12 13:00:00,75.3,75.31,75.25,75.25,41300.0,41.0284,41.0339,41.0012,41.0012,41300.0
2005-12-12 13:05:00,75.26,75.28,75.2,75.2,29400.0,41.0066,41.0175,40.9739,40.9739,29400.0
2005-12-12 13:10:00,75.23,75.26,75.21,75.21,15100.0,40.9903,41.0066,40.9794,40.9794,15100.0
2005-12-12 13:15:00,75.21,75.26,75.2,75.26,10300.0,40.9794,41.0066,40.9739,41.0066,10300.0
2005-12-12 13:20:00,75.25,75.29,75.25,75.28,12000.0,41.0012,41.023,41.0012,41.0175,12000.0
2005-12-12 13:25:00,75.28,75.28,75.26,75.28,14500.0,41.0175,41.0175,41.0066,41.0175,14500.0
2005-12-12 13:30:00,75.28,75.32,75.25,75.26,11400.0,41.0175,41.0393,41.0012,41.0066,11400.0
2005-12-12 13:35:00,75.26,75.26,75.05,75.1,35400.0,41.0066,41.0066,40.8922,40.9194,35400.0
2005-12-12 13:40:00,75.11,75.2,75.09,75.18,10200.0,40.9249,40.9739,40.914,40.963,10200.0
2005-12-12 13:45:00,75.18,75.22,75.17,75.19,14200.0,40.963,40.9848,40.9576,40.9685,14200.0
2005-12-12 13:50:00,75.21,75.21,75.02,75.04,22700.0,40.9794,40.9794,40.8759,40.8868,22700.0
2005-12-12 13:55:00,75.06,75.1,75.04,75.1,23600.0,40.8976,40.9194,40.8868,40.9194,23600.0
2005-12-12 14:00:00,75.09,75.2,75.07,75.15,26200.0,40.914,40.9739,40.9031,40.9467,26200.0
2005-12-12 14:05:00,75.15,75.18,75.1,75.11,16000.0,40.9467,40.963,40.9194,40.9249,16000.0
2005-12-12 14:10:00,75.11,75.14,75.08,75.08,10900.0,40.9249,40.9412,40.9085,40.9085,10900.0
2005-12-12 14:15:00,75.08,75.1,75.05,75.08,10700.0,40.9085,40.9194,40.8922,40.9085,10700.0
2005-12-12 14:20:00,75.06,75.09,75.04,75.08,19300.0,40.8976,40.914,40.8868,40.9085,19300.0
2005-12-12 14:25:00,75.08,75.13,75.07,75.11,41200.0,40.9085,40.9358,40.9031,40.9249,41200.0
2005-12-12 14:30:00,75.12,75.13,75.04,75.11,23000.0,40.9303,40.9358,40.8868,40.9249,23000.0
2005-12-12 14:35:00,75.12,75.2,75.11,75.18,12500.0,40.9303,40.9739,40.9249,40.963,12500.0
2005-12-12 14:40:00,75.18,75.21,75.18,75.2,16400.0,40.963,40.9794,40.963,40.9739,16400.0
2005-12-12 14:45:00,75.21,75.5,75.21,75.28,20100.0,40.9794,41.1374,40.9794,41.0175,20100.0
2005-12-12 14:50:00,75.28,75.29,75.25,75.29,11800.0,41.0175,41.023,41.0012,41.023,11800.0
2005-12-12 14:55:00,75.28,75.37,75.28,75.36,20700.0,41.0175,41.0666,41.0175,41.0611,20700.0
2005-12-12 15:00:00,75.36,75.39,75.31,75.39,14400.0,41.0611,41.0775,41.0339,41.0775,14400.0
2005-12-12 15:05:00,75.36,75.41,75.36,75.39,17200.0,41.0611,41.0884,41.0611,41.0775,17200.0
2005-12-12 15:10:00,75.39,75.51,75.38,75.49,31700.0,41.0775,41.1428,41.072,41.1319,31700.0
2005-12-12 15:15:00,75.48,75.57,75.48,75.57,28300.0,41.1265,41.1755,41.1265,41.1755,28300.0
2005-12-12 15:20:00,75.59,75.59,75.52,75.55,26400.0,41.1864,41.1864,41.1483,41.1646,26400.0
2005-12-12 15:25:00,75.56,75.56,75.5,75.53,26100.0,41.1701,41.1701,41.1374,41.1537,26100.0
2005-12-12 15:30:00,75.51,75.58,75.51,75.58,27100.0,41.1428,41.181,41.1428,41.181,27100.0
2005-12-12 15:35:00,75.59,75.6,75.51,75.53,44100.0,41.1864,41.1919,41.1428,41.1537,44100.0
2005-12-12 15:40:00,75.54,75.58,75.52,75.57,29900.0,41.1592,41.181,41.1483,41.1755,29900.0
2005-12-12 15:45:00,75.58,75.62,75.58,75.6,31300.0,41.181,41.2028,41.181,41.1919,31300.0
2005-12-12 15:50:00,75.62,75.62,75.56,75.61,38000.0,41.2028,41.2028,41.1701,41.1973,38000.0
2005-12-12 15:55:00,75.62,75.65,75.58,75.59,77400.0,41.2028,41.2191,41.181,41.1864,77400.0
2005-12-13 09:30:00,76.4,76.4,76.13,76.2,1400.0,41.6278,41.6278,41.4807,41.5188,1400.0
2005-12-13 09:35:00,76.2,76.2,75.5,75.65,69600.0,41.5188,41.5188,41.1374,41.2191,69600.0
2005-12-13 09:40:00,75.66,75.66,75.42,75.43,33400.0,41.2246,41.2246,41.0938,41.0993,33400.0
2005-12-13 09:45:00,75.46,75.54,75.4,75.45,26500.0,41.1156,41.1592,41.0829,41.1101,26500.0
2005-12-13 09:50:00,75.44,75.45,75.33,75.35,25500.0,41.1047,41.1101,41.0448,41.0557,25500.0
2005-12-13 09:55:00,75.35,75.35,75.23,75.25,21700.0,41.0557,41.0557,40.9903,41.0012,21700.0
2005-12-13 10:00:00,75.24,75.35,75.16,75.17,27400.0,40.9957,41.0557,40.9521,40.9576,27400.0
2005-12-13 10:05:00,75.21,75.22,75.14,75.18,29800.0,40.9794,40.9848,40.9412,40.963,29800.0
2005-12-13 10:10:00,75.16,75.17,75.1,75.17,18600.0,40.9521,40.9576,40.9194,40.9576,18600.0
2005-12-13 10:15:00,75.17,75.31,75.16,75.31,26700.0,40.9576,41.0339,40.9521,41.0339,26700.0
2005-12-13 10:20:00,75.31,75.32,75.04,75.1,40700.0,41.0339,41.0393,40.8868,40.9194,40700.0
2005-12-13 10:25:00,75.08,75.13,75.06,75.09,26200.0,40.9085,40.9358,40.8976,40.914,26200.0
2005-12-13 10:30:00,75.09,75.09,75.02,75.03,26800.0,40.914,40.914,40.8759,40.8813,26800.0
2005-12-13 10:35:00,75.04,75.11,75.04,75.11,21800.0,40.8868,40.9249,40.8868,40.9249,21800.0
2005-12-13 10:40:00,75.11,75.14,75.08,75.14,20100.0,40.9249,40.9412,40.9085,40.9412,20100.0
2005-12-13 10:45:00,75.15,75.17,75.08,75.1,23000.0,40.9467,40.9576,40.9085,40.9194,23000.0
2005-12-13 10:50:00,75.09,75.11,75.06,75.1,22300.0,40.914,40.9249,40.8976,40.9194,22300.0
2005-12-13 10:55:00,75.1,75.18,75.1,75.12,14400.0,40.9194,40.963,40.9194,40.9303,14400.0
2005-12-13 11:00:00,75.12,75.13,75.05,75.08,29400.0,40.9303,40.9358,40.8922,40.9085,29400.0
2005-12-13 11:05:00,75.09,75.1,75.07,75.08,12900.0,40.914,40.9194,40.9031,40.9085,12900.0
2005-12-13 11:10:00,75.08,75.09,75.05,75.07,17700.0,40.9085,40.914,40.8922,40.9031,17700.0
2005-12-13 11:15:00,75.07,75.09,75.03,75.08,15500.0,40.9031,40.914,40.8813,40.9085,15500.0
2005-12-13 11:20:00,75.08,75.08,75.03,75.06,35600.0,40.9085,40.9085,40.8813,40.8976,35600.0
2005-12-13 11:25:00,75.07,75.13,75.07,75.11,32800.0,40.9031,40.9358,40.9031,40.9249,32800.0
2005-12-13 11:30:00,75.11,75.11,75.03,75.03,15700.0,40.9249,40.9249,40.8813,40.8813,15700.0
2005-12-13 11:35:00,75.03,75.05,75.02,75.03,21900.0,40.8813,40.8922,40.8759,40.8813,21900.0
2005-12-13 11:40:00,75.03,75.04,74.99,75.02,90800.0,40.8813,40.8868,40.8595,40.8759,90800.0
2005-12-13 11:45:00,75.03,75.09,75.02,75.05,21000.0,40.8813,40.914,40.8759,40.8922,21000.0
2005-12-13 11:50:00,75.06,75.07,75.01,75.05,12700.0,40.8976,40.9031,40.8704,40.8922,12700.0
2005-12-13 11:55:00,75.05,75.12,75.05,75.11,14500.0,40.8922,40.9303,40.8922,40.9249,14500.0
2005-12-13 12:00:00,75.1,75.14,75.1,75.14,17300.0,40.9194,40.9412,40.9194,40.9412,17300.0
2005-12-13 12:05:00,75.12,75.14,75.11,75.12,11600.0,40.9303,40.9412,40.9249,40.9303,11600.0
2005-12-13 12:10:00,75.12,75.13,75.1,75.1,21100.0,40.9303,40.9358,40.9194,40.9194,21100.0
2005-12-13 12:15:00,75.11,75.13,75.1,75.11,21700.0,40.9249,40.9358,40.9194,40.9249,21700.0
2005-12-13 12:20:00,75.11,75.12,75.09,75.09,19200.0,40.9249,40.9303,40.914,40.914,19200.0
2005-12-13 12:25:00,75.1,75.12,75.07,75.1,45800.0,40.9194,40.9303,40.9031,40.9194,45800.0
2005-12-13 12:30:00,75.1,75.11,75.09,75.11,31400.0,40.9194,40.9249,40.914,40.9249,31400.0
2005-12-13 12:35:00,75.1,75.12,75.05,75.07,26300.0,40.9194,40.9303,40.8922,40.9031,26300.0
2005-12-13 12:40:00,75.07,75.1,75.07,75.09,8900.0,40.9031,40.9194,40.9031,40.914,8900.0
2005-12-13 12:45:00,75.1,75.1,75.07,75.09,13000.0,40.9194,40.9194,40.9031,40.914,13000.0
2005-12-13 12:50:00,75.09,75.12,75.09,75.11,13900.0,40.914,40.9303,40.914,40.9249,13900.0
2005-12-13 12:55:00,75.11,75.11,75.06,75.06,5900.0,40.9249,40.9249,40.8976,40.8976,5900.0
2005-12-13 13:00:00,75.07,75.13,75.07,75.1,33200.0,40.9031,40.9358,40.9031,40.9194,33200.0
2005-12-13 13:05:00,75.11,75.14,75.06,75.1,18600.0,40.9249,40.9412,40.8976,40.9194,18600.0
2005-12-13 13:10:00,75.06,75.11,75.06,75.09,15700.0,40.8976,40.9249,40.8976,40.914,15700.0
2005-12-13 13:15:00,75.1,75.1,75.06,75.07,6900.0,40.9194,40.9194,40.8976,40.9031,6900.0
2005-12-13 13:20:00,75.07,75.08,75.05,75.06,7600.0,40.9031,40.9085,40.8922,40.8976,7600.0
2005-12-13 13:25:00,75.07,75.08,75.04,75.08,34000.0,40.9031,40.9085,40.8868,40.9085,34000.0
2005-12-13 13:30:00,75.08,75.08,75.05,75.05,8900.0,40.9085,40.9085,40.8922,40.8922,8900.0
2005-12-13 13:35:00,75.05,75.05,74.91,74.92,18200.0,40.8922,40.8922,40.8159,40.8214,18200.0
2005-12-13 13:40:00,74.91,75.0,74.88,75.0,16400.0,40.8159,40.865,40.7996,40.865,16400.0
2005-12-13 13:45:00,74.89,74.91,74.88,74.89,23400.0,40.805,40.8159,40.7996,40.805,23400.0
2005-12-13 13:50:00,74.88,74.88,74.85,74.85,20200.0,40.7996,40.7996,40.7832,40.7832,20200.0
2005-12-13 13:55:00,74.85,74.86,74.79,74.81,22600.0,40.7832,40.7887,40.7505,40.7614,22600.0
2005-12-13 14:00:00,74.8,74.8,74.75,74.75,21600.0,40.756,40.756,40.7287,40.7287,21600.0
2005-12-13 14:05:00,74.75,74.83,74.71,74.82,58900.0,40.7287,40.7723,40.7069,40.7669,58900.0
2005-12-13 14:10:00,74.8,74.98,74.71,74.98,37700.0,40.756,40.8541,40.7069,40.8541,37700.0
2005-12-13 14:15:00,74.95,75.13,74.92,75.11,52900.0,40.8377,40.9358,40.8214,40.9249,52900.0
2005-12-13 14:20:00,75.12,75.48,75.11,75.4,81900.0,40.9303,41.1265,40.9249,41.0829,81900.0
2005-12-13 14:25:00,75.38,75.39,75.22,75.27,31000.0,41.072,41.0775,40.9848,41.0121,31000.0
2005-12-13 14:30:00,75.26,75.4,75.14,75.21,73600.0,41.0066,41.0829,40.9412,40.9794,73600.0
2005-12-13 14:35:00,75.21,75.29,75.2,75.25,29200.0,40.9794,41.023,40.9739,41.0012,29200.0
2005-12-13 14:40:00,75.25,75.35,75.24,75.29,62100.0,41.0012,41.0557,40.9957,41.023,62100.0
2005-12-13 14:45:00,75.29,75.29,75.2,75.23,46100.0,41.023,41.023,40.9739,40.9903,46100.0
2005-12-13 14:50:00,75.22,75.4,75.22,75.39,52400.0,40.9848,41.0829,40.9848,41.0775,52400.0
2005-12-13 14:55:00,75.4,75.41,75.3,75.38,79700.0,41.0829,41.0884,41.0284,41.072,79700.0
2005-12-13 15:00:00,75.38,75.4,75.31,75.34,37400.0,41.072,41.0829,41.0339,41.0502,37400.0
2005-12-13 15:05:00,75.35,75.45,75.3,75.43,33900.0,41.0557,41.1101,41.0284,41.0993,33900.0
2005-12-13 15:10:00,75.43,75.48,75.42,75.44,22900.0,41.0993,41.1265,41.0938,41.1047,22900.0
2005-12-13 15:15:00,75.44,75.59,75.41,75.59,65700.0,41.1047,41.1864,41.0884,41.1864,65700.0
2005-12-13 15:20:00,75.57,75.57,75.41,75.42,23200.0,41.1755,41.1755,41.0884,41.0938,23200.0
2005-12-13 15:25:00,75.42,75.55,75.32,75.35,32300.0,41.0938,41.1646,41.0393,41.0557,32300.0
2005-12-13 15:30:00,75.35,75.43,75.32,75.33,62800.0,41.0557,41.0993,41.0393,41.0448,62800.0
2005-12-13 15:35:00,75.33,75.33,75.23,75.27,42500.0,41.0448,41.0448,40.9903,41.0121,42500.0
2005-12-13 15:40:00,75.26,75.31,75.23,75.27,110100.0,41.0066,41.0339,40.9903,41.0121,110100.0
2005-12-13 15:45:00,75.29,75.38,75.23,75.29,42500.0,41.023,41.072,40.9903,41.023,42500.0
2005-12-13 15:50:00,75.29,75.33,75.23,75.26,50700.0,41.023,41.0448,40.9903,41.0066,50700.0
2005-12-13 15:55:00,75.26,75.39,75.26,75.33,61800.0,41.0066,41.0775,41.0066,41.0448,61800.0
2005-12-14 09:30:00,75.5,75.75,75.5,75.64,40200.0,41.1374,41.2736,41.1374,41.2137,40200.0
2005-12-14 09:35:00,75.65,75.83,75.59,75.83,21000.0,41.2191,41.3172,41.1864,41.3172,21000.0
2005-12-14 09:40:00,75.84,75.95,75.8,75.86,31300.0,41.3226,41.3826,41.3009,41.3335,31300.0
2005-12-14 09:45:00,75.87,75.98,75.87,75.97,42300.0,41.339,41.3989,41.339,41.3935,42300.0
2005-12-14 09:50:00,75.93,75.98,75.85,75.92,50400.0,41.3717,41.3989,41.3281,41.3662,50400.0
2005-12-14 09:55:00,75.95,75.95,75.88,75.94,24000.0,41.3826,41.3826,41.3444,41.3771,24000.0
2005-12-14 10:00:00,75.93,75.96,75.88,75.91,31700.0,41.3717,41.388,41.3444,41.3608,31700.0
2005-12-14 10:05:00,75.91,75.93,75.89,75.89,21400.0,41.3608,41.3717,41.3499,41.3499,21400.0
2005-12-14 10:10:00,75.9,76.05,75.9,76.02,40100.0,41.3553,41.4371,41.3553,41.4207,40100.0
2005-12-14 10:15:00,76.01,76.02,75.98,75.99,19500.0,41.4153,41.4207,41.3989,41.4044,19500.0
2005-12-14 10:20:00,75.98,76.22,75.98,76.22,63000.0,41.3989,41.5297,41.3989,41.5297,63000.0
2005-12-14 10:25:00,76.22,76.22,76.08,76.16,27900.0,41.5297,41.5297,41.4534,41.497,27900.0
2005-12-14 10:30:00,76.15,76.25,76.13,76.24,27200.0,41.4916,41.546,41.4807,41.5406,27200.0
2005-12-14 10:35:00,76.25,76.26,76.12,76.12,33000.0,41.546,41.5515,41.4752,41.4752,33000.0
2005-12-14 10:40:00,76.08,76.13,76.0,76.12,21600.0,41.4534,41.4807,41.4098,41.4752,21600.0
2005-12-14 10:45:00,76.13,76.13,75.97,76.03,30800.0,41.4807,41.4807,41.3935,41.4262,30800.0
2005-12-14 10:50:00,76.05,76.07,75.98,76.05,14200.0,41.4371,41.448,41.3989,41.4371,14200.0
2005-12-14 10:55:00,76.05,76.08,76.03,76.03,14300.0,41.4371,41.4534,41.4262,41.4262,14300.0
2005-12-14 11:00:00,76.0,76.02,75.89,75.93,45500.0,41.4098,41.4207,41.3499,41.3717,45500.0
2005-12-14 11:05:00,75.93,75.94,75.83,75.84,22300.0,41.3717,41.3771,41.3172,41.3226,22300.0
2005-12-14 11:10:00,75.86,75.96,75.85,75.88,11500.0,41.3335,41.388,41.3281,41.3444,11500.0
2005-12-14 11:15:00,75.9,75.95,75.8,75.88,23100.0,41.3553,41.3826,41.3009,41.3444,23100.0
2005-12-14 11:20:00,75.88,75.94,75.83,75.94,9100.0,41.3444,41.3771,41.3172,41.3771,9100.0
2005-12-14 11:25:00,75.91,75.91,75.77,75.79,15300.0,41.3608,41.3608,41.2845,41.2954,15300.0
2005-12-14 11:30:00,75.79,75.82,75.76,75.79,20800.0,41.2954,41.3117,41.2791,41.2954,20800.0
2005-12-14 11:35:00,75.8,75.82,75.78,75.81,5100.0,41.3009,41.3117,41.29,41.3063,5100.0
2005-12-14 11:40:00,75.81,75.9,75.78,75.89,20500.0,41.3063,41.3553,41.29,41.3499,20500.0
2005-12-14 11:45:00,75.86,75.92,75.84,75.9,15100.0,41.3335,41.3662,41.3226,41.3553,15100.0
2005-12-14 11:50:00,75.91,75.95,75.86,75.86,31700.0,41.3608,41.3826,41.3335,41.3335,31700.0
2005-12-14 11:55:00,75.77,75.82,75.76,75.82,32600.0,41.2845,41.3117,41.2791,41.3117,32600.0
2005-12-14 12:00:00,75.83,75.88,75.79,75.85,38200.0,41.3172,41.3444,41.2954,41.3281,38200.0
2005-12-14 12:05:00,75.8,75.81,75.78,75.78,5000.0,41.3009,41.3063,41.29,41.29,5000.0
2005-12-14 12:10:00,75.79,75.79,75.76,75.76,9200.0,41.2954,41.2954,41.2791,41.2791,9200.0
2005-12-14 12:15:00,75.76,75.8,75.72,75.72,11100.0,41.2791,41.3009,41.2573,41.2573,11100.0
2005-12-14 12:20:00,75.72,75.76,75.68,75.68,14200.0,41.2573,41.2791,41.2355,41.2355,14200.0
2005-12-14 12:25:00,75.68,75.73,75.65,75.67,25300.0,41.2355,41.2627,41.2191,41.23,25300.0
2005-12-14 12:30:00,75.71,75.75,75.68,75.74,45700.0,41.2518,41.2736,41.2355,41.2682,45700.0
2005-12-14 12:35:00,75.73,75.75,75.72,75.73,9900.0,41.2627,41.2736,41.2573,41.2627,9900.0
2005-12-14 12:40:00,75.72,75.76,75.71,75.75,14900.0,41.2573,41.2791,41.2518,41.2736,14900.0
2005-12-14 12:45:00,75.77,75.8,75.75,75.8,17300.0,41.2845,41.3009,41.2736,41.3009,17300.0
2005-12-14 12:50:00,75.8,75.87,75.8,75.86,12500.0,41.3009,41.339,41.3009,41.3335,12500.0
2005-12-14 12:55:00,75.86,76.0,75.86,75.98,59700.0,41.3335,41.4098,41.3335,41.3989,59700.0
2005-12-14 13:00:00,75.99,76.02,75.95,76.0,12300.0,41.4044,41.4207,41.3826,41.4098,12300.0
2005-12-14 13:05:00,75.97,76.05,75.97,76.03,15800.0,41.3935,41.4371,41.3935,41.4262,15800.0
2005-12-14 13:10:00,76.05,76.07,76.04,76.04,12100.0,41.4371,41.448,41.4316,41.4316,12100.0
2005-12-14 13:15:00,76.05,76.09,76.0,76.04,20700.0,41.4371,41.4589,41.4098,41.4316,20700.0
2005-12-14 13:20:00,76.03,76.09,76.03,76.07,19000.0,41.4262,41.4589,41.4262,41.448,19000.0
2005-12-14 13:25:00,76.07,76.08,76.03,76.03,8200.0,41.448,41.4534,41.4262,41.4262,8200.0
2005-12-14 13:30:00,76.04,76.08,76.03,76.05,42400.0,41.4316,41.4534,41.4262,41.4371,42400.0
2005-12-14 13:35:00,76.03,76.06,76.0,76.06,20800.0,41.4262,41.4425,41.4098,41.4425,20800.0
2005-12-14 13:40:00,76.06,76.15,76.03,76.1,15500.0,41.4425,41.4916,41.4262,41.4643,15500.0
2005-12-14 13:45:00,76.09,76.21,76.08,76.17,16800.0,41.4589,41.5242,41.4534,41.5025,16800.0
2005-12-14 13:50:00,76.18,76.27,76.17,76.2,33600.0,41.5079,41.5569,41.5025,41.5188,33600.0
2005-12-14 13:55:00,76.2,76.23,76.12,76.16,19600.0,41.5188,41.5351,41.4752,41.497,19600.0
2005-12-14 14:00:00,76.23,76.23,76.14,76.17,21400.0,41.5351,41.5351,41.4861,41.5025,21400.0
2005-12-14 14:05:00,76.17,76.24,76.16,76.23,16000.0,41.5025,41.5406,41.497,41.5351,16000.0
2005-12-14 14:10:00,76.21,76.21,76.11,76.12,10800.0,41.5242,41.5242,41.4698,41.4752,10800.0
2005-12-14 14:15:00,76.12,76.14,76.07,76.07,15700.0,41.4752,41.4861,41.448,41.448,15700.0
2005-12-14 14:20:00,76.08,76.08,76.01,76.01,21600.0,41.4534,41.4534,41.4153,41.4153,21600.0
2005-12-14 14:25:00,76.02,76.1,76.02,76.05,13100.0,41.4207,41.4643,41.4207,41.4371,13100.0
2005-12-14 14:30:00,76.04,76.05,76.0,76.03,13200.0,41.4316,41.4371,41.4098,41.4262,13200.0
2005-12-14 14:35:00,76.04,76.05,76.02,76.03,12300.0,41.4316,41.4371,41.4207,41.4262,12300.0
2005-12-14 14:40:00,76.02,76.02,75.97,75.98,40300.0,41.4207,41.4207,41.3935,41.3989,40300.0
2005-12-14 14:45:00,75.98,76.02,75.94,75.95,10500.0,41.3989,41.4207,41.3771,41.3826,10500.0
2005-12-14 14:50:00,75.94,75.99,75.94,75.97,26700.0,41.3771,41.4044,41.3771,41.3935,26700.0
2005-12-14 14:55:00,75.97,76.03,75.97,76.03,13800.0,41.3935,41.4262,41.3935,41.4262,13800.0
2005-12-14 15:00:00,76.04,76.04,75.98,75.98,11800.0,41.4316,41.4316,41.3989,41.3989,11800.0
2005-12-14 15:05:00,75.98,76.1,75.98,76.08,18100.0,41.3989,41.4643,41.3989,41.4534,18100.0
2005-12-14 15:10:00,76.06,76.1,76.03,76.07,10600.0,41.4425,41.4643,41.4262,41.448,10600.0
2005-12-14 15:15:00,76.07,76.14,76.07,76.13,17400.0,41.448,41.4861,41.448,41.4807,17400.0
2005-12-14 15:20:00,76.13,76.14,76.12,76.13,13100.0,41.4807,41.4861,41.4752,41.4807,13100.0
2005-12-14 15:25:00,76.13,76.15,76.05,76.09,24100.0,41.4807,41.4916,41.4371,41.4589,24100.0
2005-12-14 15:30:00,76.07,76.09,76.06,76.07,8300.0,41.448,41.4589,41.4425,41.448,8300.0
2005-12-14 15:35:00,76.08,76.12,76.07,76.08,21900.0,41.4534,41.4752,41.448,41.4534,21900.0
2005-12-14 15:40:00,76.09,76.09,76.02,76.05,20800.0,41.4589,41.4589,41.4207,41.4371,20800.0
2005-12-14 15:45:00,76.06,76.2,76.05,76.16,71400.0,41.4425,41.5188,41.4371,41.497,71400.0
2005-12-14 15:50:00,76.16,76.16,76.04,76.09,60400.0,41.497,41.497,41.4316,41.4589,60400.0
2005-12-14 15:55:00,76.09,76.2,76.0,76.15,63400.0,41.4589,41.5188,41.4098,41.4916,63400.0
2005-12-15 09:30:00,76.1,76.37,76.1,76.3,45700.0,41.4643,41.6114,41.4643,41.5733,45700.0
2005-12-15 09:35:00,76.3,76.4,76.28,76.4,24200.0,41.5733,41.6278,41.5624,41.6278,24200.0
2005-12-15 09:40:00,76.39,76.51,76.39,76.5,31700.0,41.6223,41.6877,41.6223,41.6823,31700.0
2005-12-15 09:45:00,76.51,76.61,76.5,76.58,56300.0,41.6877,41.7422,41.6823,41.7258,56300.0
2005-12-15 09:50:00,76.56,76.61,76.21,76.21,40500.0,41.7149,41.7422,41.5242,41.5242,40500.0
2005-12-15 09:55:00,76.25,76.3,76.22,76.28,27500.0,41.546,41.5733,41.5297,41.5624,27500.0
2005-12-15 10:00:00,76.26,76.5,76.22,76.22,28500.0,41.5515,41.6823,41.5297,41.5297,28500.0
2005-12-15 10:05:00,76.22,76.22,76.07,76.09,39900.0,41.5297,41.5297,41.448,41.4589,39900.0
2005-12-15 10:10:00,76.08,76.09,75.8,75.8,28700.0,41.4534,41.4589,41.3009,41.3009,28700.0
2005-12-15 10:15:00,75.8,75.84,75.66,75.78,24900.0,41.3009,41.3226,41.2246,41.29,24900.0
2005-12-15 10:20:00,75.78,75.9,75.73,75.89,10500.0,41.29,41.3553,41.2627,41.3499,10500.0
2005-12-15 10:25:00,75.89,75.89,75.82,75.84,13200.0,41.3499,41.3499,41.3117,41.3226,13200.0
2005-12-15 10:30:00,75.85,75.85,75.66,75.66,30100.0,41.3281,41.3281,41.2246,41.2246,30100.0
2005-12-15 10:35:00,75.66,75.66,75.53,75.59,19200.0,41.2246,41.2246,41.1537,41.1864,19200.0
2005-12-15 10:40:00,75.55,75.67,75.54,75.67,30700.0,41.1646,41.23,41.1592,41.23,30700.0
2005-12-15 10:45:00,75.65,75.67,75.61,75.61,17000.0,41.2191,41.23,41.1973,41.1973,17000.0
2005-12-15 10:50:00,75.64,75.73,75.62,75.72,10100.0,41.2137,41.2627,41.2028,41.2573,10100.0
2005-12-15 10:55:00,75.73,75.73,75.6,75.68,14100.0,41.2627,41.2627,41.1919,41.2355,14100.0
2005-12-15 11:00:00,75.67,75.67,75.54,75.6,11700.0,41.23,41.23,41.1592,41.1919,11700.0
2005-12-15 11:05:00,75.57,75.72,75.57,75.72,10700.0,41.1755,41.2573,41.1755,41.2573,10700.0
2005-12-15 11:10:00,75.71,75.76,75.7,75.74,11600.0,41.2518,41.2791,41.2464,41.2682,11600.0
2005-12-15 11:15:00,75.74,75.9,75.74,75.86,15300.0,41.2682,41.3553,41.2682,41.3335,15300.0
2005-12-15 11:20:00,75.88,75.99,75.85,75.97,16800.0,41.3444,41.4044,41.3281,41.3935,16800.0
2005-12-15 11:25:00,75.98,75.98,75.78,75.78,28400.0,41.3989,41.3989,41.29,41.29,28400.0
2005-12-15 11:30:00,75.78,75.9,75.76,75.86,37200.0,41.29,41.3553,41.2791,41.3335,37200.0
2005-12-15 11:35:00,75.8,75.87,75.8,75.81,21100.0,41.3009,41.339,41.3009,41.3063,21100.0
2005-12-15 11:40:00,75.79,75.82,75.76,75.8,12700.0,41.2954,41.3117,41.2791,41.3009,12700.0
2005-12-15 11:45:00,75.8,75.97,75.77,75.92,32000.0,41.3009,41.3935,41.2845,41.3662,32000.0
2005-12-15 11:50:00,75.92,75.94,75.88,75.88,5200.0,41.3662,41.3771,41.3444,41.3444,5200.0
2005-12-15 11:55:00,75.86,75.99,75.86,75.98,11400.0,41.3335,41.4044,41.3335,41.3989,11400.0
2005-12-15 12:00:00,75.98,76.0,75.92,76.0,18000.0,41.3989,41.4098,41.3662,41.4098,18000.0
2005-12-15 12:05:00,76.01,76.05,75.99,76.05,27800.0,41.4153,41.4371,41.4044,41.4371,27800.0
2005-12-15 12:10:00,76.05,76.05,75.99,76.02,36000.0,41.4371,41.4371,41.4044,41.4207,36000.0
2005-12-15 12:15:00,76.04,76.05,75.9,75.99,58300.0,41.4316,41.4371,41.3553,41.4044,58300.0
2005-12-15 12:20:00,76.0,76.15,76.0,76.05,28300.0,41.4098,41.4916,41.4098,41.4371,28300.0
2005-12-15 12:25:00,76.05,76.09,76.03,76.03,22000.0,41.4371,41.4589,41.4262,41.4262,22000.0
2005-12-15 12:30:00,76.04,76.09,76.02,76.04,14200.0,41.4316,41.4589,41.4207,41.4316,14200.0
2005-12-15 12:35:00,76.03,76.1,76.01,76.04,22300.0,41.4262,41.4643,41.4153,41.4316,22300.0
2005-12-15 12:40:00,76.04,76.1,76.03,76.05,14400.0,41.4316,41.4643,41.4262,41.4371,14400.0
2005-12-15 12:45:00,76.05,76.09,76.05,76.07,6600.0,41.4371,41.4589,41.4371,41.448,6600.0
2005-12-15 12:50:00,76.07,76.08,76.02,76.03,13800.0,41.448,41.4534,41.4207,41.4262,13800.0
2005-12-15 12:55:00,76.05,76.05,76.03,76.05,6600.0,41.4371,41.4371,41.4262,41.4371,6600.0
2005-12-15 13:00:00,76.05,76.05,76.04,76.05,7400.0,41.4371,41.4371,41.4316,41.4371,7400.0
2005-12-15 13:05:00,76.04,76.05,75.98,75.98,13500.0,41.4316,41.4371,41.3989,41.3989,13500.0
2005-12-15 13:10:00,75.98,76.03,75.98,76.02,10400.0,41.3989,41.4262,41.3989,41.4207,10400.0
2005-12-15 13:15:00,76.02,76.04,75.99,75.99,6100.0,41.4207,41.4316,41.4044,41.4044,6100.0
2005-12-15 13:20:00,75.98,76.04,75.98,76.0,6400.0,41.3989,41.4316,41.3989,41.4098,6400.0
2005-12-15 13:25:00,75.99,75.99,75.91,75.91,17300.0,41.4044,41.4044,41.3608,41.3608,17300.0
2005-12-15 13:30:00,75.93,76.04,75.93,76.04,23200.0,41.3717,41.4316,41.3717,41.4316,23200.0
2005-12-15 13:35:00,76.04,76.05,76.03,76.05,18700.0,41.4316,41.4371,41.4262,41.4371,18700.0
2005-12-15 13:40:00,76.05,76.05,76.01,76.01,14400.0,41.4371,41.4371,41.4153,41.4153,14400.0
2005-12-15 13:45:00,76.02,76.05,76.0,76.02,6700.0,41.4207,41.4371,41.4098,41.4207,6700.0
2005-12-15 13:50:00,76.02,76.05,76.02,76.05,22500.0,41.4207,41.4371,41.4207,41.4371,22500.0
2005-12-15 13:55:00,76.05,76.09,76.04,76.09,75200.0,41.4371,41.4589,41.4316,41.4589,75200.0
2005-12-15 14:00:00,76.07,76.16,76.07,76.16,32500.0,41.448,41.497,41.448,41.497,32500.0
2005-12-15 14:05:00,76.16,76.16,76.12,76.13,23000.0,41.497,41.497,41.4752,41.4807,23000.0
2005-12-15 14:10:00,76.12,76.24,76.12,76.18,15800.0,41.4752,41.5406,41.4752,41.5079,15800.0
2005-12-15 14:15:00,76.19,76.23,76.19,76.23,14400.0,41.5133,41.5351,41.5133,41.5351,14400.0
2005-12-15 14:20:00,76.23,76.33,76.23,76.27,12500.0,41.5351,41.5896,41.5351,41.5569,12500.0
2005-12-15 14:25:00,76.27,76.3,76.23,76.23,39700.0,41.5569,41.5733,41.5351,41.5351,39700.0
2005-12-15 14:30:00,76.23,76.23,76.16,76.23,10400.0,41.5351,41.5351,41.497,41.5351,10400.0
2005-12-15 14:35:00,76.23,76.25,76.22,76.23,12200.0,41.5351,41.546,41.5297,41.5351,12200.0
2005-12-15 14:40:00,76.23,76.25,76.17,76.2,12300.0,41.5351,41.546,41.5025,41.5188,12300.0
2005-12-15 14:45:00,76.16,76.2,76.09,76.18,33700.0,41.497,41.5188,41.4589,41.5079,33700.0
2005-12-15 14:50:00,76.2,76.23,76.14,76.14,69100.0,41.5188,41.5351,41.4861,41.4861,69100.0
2005-12-15 14:55:00,76.16,76.17,76.12,76.15,19000.0,41.497,41.5025,41.4752,41.4916,19000.0
2005-12-15 15:00:00,76.16,76.16,76.1,76.13,14200.0,41.497,41.497,41.4643,41.4807,14200.0
2005-12-15 15:05:00,76.14,76.22,76.13,76.2,22900.0,41.4861,41.5297,41.4807,41.5188,22900.0
2005-12-15 15:10:00,76.17,76.18,76.12,76.13,20100.0,41.5025,41.5079,41.4752,41.4807,20100.0
2005-12-15 15:15:00,76.13,76.16,76.12,76.14,14900.0,41.4807,41.497,41.4752,41.4861,14900.0
2005-12-15 15:20:00,76.16,76.3,76.15,76.3,30700.0,41.497,41.5733,41.4916,41.5733,30700.0
2005-12-15 15:25:00,76.31,76.31,76.24,76.27,22000.0,41.5787,41.5787,41.5406,41.5569,22000.0
2005-12-15 15:30:00,76.27,76.33,76.24,76.32,28100.0,41.5569,41.5896,41.5406,41.5842,28100.0
2005-12-15 15:35:00,76.32,76.35,76.3,76.31,31000.0,41.5842,41.6005,41.5733,41.5787,31000.0
2005-12-15 15:40:00,76.32,76.32,76.29,76.29,49900.0,41.5842,41.5842,41.5678,41.5678,49900.0
2005-12-15 15:45:00,76.3,76.3,76.25,76.26,107100.0,41.5733,41.5733,41.546,41.5515,107100.0
2005-12-15 15:50:00,76.23,76.24,76.16,76.17,58500.0,41.5351,41.5406,41.497,41.5025,58500.0
2005-12-15 15:55:00,76.16,76.3,76.15,76.28,65400.0,41.497,41.5733,41.4916,41.5624,65400.0
2005-12-16 09:30:00,76.62,76.66,76.55,76.64,878300.0,41.7476,41.7694,41.7095,41.7585,878300.0
2005-12-16 09:35:00,76.62,76.68,76.49,76.56,32000.0,41.7476,41.7803,41.6768,41.7149,32000.0
2005-12-16 09:40:00,76.6,76.72,76.58,76.71,43500.0,41.7367,41.8021,41.7258,41.7967,43500.0
2005-12-16 09:45:00,76.7,76.73,76.62,76.65,39700.0,41.7912,41.8076,41.7476,41.764,39700.0
2005-12-16 09:50:00,76.69,76.72,76.66,76.68,21200.0,41.7858,41.8021,41.7694,41.7803,21200.0
2005-12-16 09:55:00,76.68,76.75,76.66,76.74,29400.0,41.7803,41.8185,41.7694,41.813,29400.0
2005-12-16 10:00:00,76.74,76.82,76.72,76.8,35200.0,41.813,41.8566,41.8021,41.8457,35200.0
2005-12-16 10:05:00,76.79,76.79,76.58,76.59,23000.0,41.8403,41.8403,41.7258,41.7313,23000.0
2005-12-16 10:10:00,76.56,76.67,76.56,76.6,32700.0,41.7149,41.7749,41.7149,41.7367,32700.0
2005-12-16 10:15:00,76.61,76.61,76.57,76.6,33900.0,41.7422,41.7422,41.7204,41.7367,33900.0
2005-12-16 10:20:00,76.6,76.73,76.6,76.66,45600.0,41.7367,41.8076,41.7367,41.7694,45600.0
2005-12-16 10:25:00,76.66,76.66,76.56,76.57,33900.0,41.7694,41.7694,41.7149,41.7204,33900.0
2005-12-16 10:30:00,76.57,76.59,76.5,76.52,41700.0,41.7204,41.7313,41.6823,41.6932,41700.0
2005-12-16 10:35:00,76.5,76.52,76.32,76.32,10900.0,41.6823,41.6932,41.5842,41.5842,10900.0
2005-12-16 10:40:00,76.32,76.45,76.32,76.4,16800.0,41.5842,41.655,41.5842,41.6278,16800.0
2005-12-16 10:45:00,76.4,76.46,76.39,76.41,9800.0,41.6278,41.6605,41.6223,41.6332,9800.0
2005-12-16 10:50:00,76.41,76.41,76.36,76.37,8300.0,41.6332,41.6332,41.606,41.6114,8300.0
2005-12-16 10:55:00,76.38,76.46,76.37,76.39,5700.0,41.6169,41.6605,41.6114,41.6223,5700.0
2005-12-16 11:00:00,76.4,76.5,76.4,76.43,8300.0,41.6278,41.6823,41.6278,41.6441,8300.0
2005-12-16 11:05:00,76.43,76.5,76.43,76.47,12800.0,41.6441,41.6823,41.6441,41.6659,12800.0
2005-12-16 11:10:00,76.46,76.54,76.43,76.49,22100.0,41.6605,41.7041,41.6441,41.6768,22100.0
2005-12-16 11:15:00,76.54,76.55,76.48,76.53,14100.0,41.7041,41.7095,41.6714,41.6986,14100.0
2005-12-16 11:20:00,76.52,76.52,76.45,76.49,7700.0,41.6932,41.6932,41.655,41.6768,7700.0
2005-12-16 11:25:00,76.49,76.49,76.44,76.44,7200.0,41.6768,41.6768,41.6496,41.6496,7200.0
2005-12-16 11:30:00,76.44,76.45,76.43,76.44,7600.0,41.6496,41.655,41.6441,41.6496,7600.0
2005-12-16 11:35:00,76.43,76.52,76.43,76.52,12600.0,41.6441,41.6932,41.6441,41.6932,12600.0
2005-12-16 11:40:00,76.5,76.6,76.48,76.54,22600.0,41.6823,41.7367,41.6714,41.7041,22600.0
2005-12-16 11:45:00,76.54,76.54,76.27,76.27,18200.0,41.7041,41.7041,41.5569,41.5569,18200.0
2005-12-16 11:50:00,76.27,76.3,76.24,76.25,12600.0,41.5569,41.5733,41.5406,41.546,12600.0
2005-12-16 11:55:00,76.26,76.32,76.25,76.3,4700.0,41.5515,41.5842,41.546,41.5733,4700.0
2005-12-16 12:00:00,76.3,76.41,76.29,76.41,10700.0,41.5733,41.6332,41.5678,41.6332,10700.0
2005-12-16 12:05:00,76.41,76.48,76.39,76.47,10800.0,41.6332,41.6714,41.6223,41.6659,10800.0
2005-12-16 12:10:00,76.47,76.54,76.45,76.47,14300.0,41.6659,41.7041,41.655,41.6659,14300.0
2005-12-16 12:15:00,76.42,76.42,76.4,76.42,5800.0,41.6387,41.6387,41.6278,41.6387,5800.0
2005-12-16 12:20:00,76.41,76.41,76.28,76.29,13800.0,41.6332,41.6332,41.5624,41.5678,13800.0
2005-12-16 12:25:00,76.31,76.32,76.28,76.3,2400.0,41.5787,41.5842,41.5624,41.5733,2400.0
2005-12-16 12:30:00,76.29,76.29,76.22,76.25,12800.0,41.5678,41.5678,41.5297,41.546,12800.0
2005-12-16 12:35:00,76.25,76.25,76.19,76.2,9300.0,41.546,41.546,41.5133,41.5188,9300.0
2005-12-16 12:40:00,76.22,76.23,76.16,76.16,50900.0,41.5297,41.5351,41.497,41.497,50900.0
2005-12-16 12:45:00,76.15,76.16,76.11,76.14,11300.0,41.4916,41.497,41.4698,41.4861,11300.0
2005-12-16 12:50:00,76.14,76.16,76.13,76.15,10800.0,41.4861,41.497,41.4807,41.4916,10800.0
2005-12-16 12:55:00,76.15,76.2,76.08,76.08,16700.0,41.4916,41.5188,41.4534,41.4534,16700.0
2005-12-16 13:00:00,76.08,76.11,76.04,76.11,7500.0,41.4534,41.4698,41.4316,41.4698,7500.0
2005-12-16 13:05:00,76.1,76.11,76.05,76.05,5300.0,41.4643,41.4698,41.4371,41.4371,5300.0
2005-12-16 13:10:00,76.02,76.1,75.99,76.01,16500.0,41.4207,41.4643,41.4044,41.4153,16500.0
2005-12-16 13:15:00,76.0,76.01,75.93,75.98,11000.0,41.4098,41.4153,41.3717,41.3989,11000.0
2005-12-16 13:20:00,75.99,75.99,75.92,75.97,12800.0,41.4044,41.4044,41.3662,41.3935,12800.0
2005-12-16 13:25:00,75.93,75.96,75.92,75.95,7100.0,41.3717,41.388,41.3662,41.3826,7100.0
2005-12-16 13:30:00,75.95,76.0,75.88,75.88,22400.0,41.3826,41.4098,41.3444,41.3444,22400.0
2005-12-16 13:35:00,75.89,75.99,75.88,75.99,19100.0,41.3499,41.4044,41.3444,41.4044,19100.0
2005-12-16 13:40:00,75.99,76.03,75.99,76.0,19900.0,41.4044,41.4262,41.4044,41.4098,19900.0
2005-12-16 13:45:00,76.0,76.03,75.99,76.0,13000.0,41.4098,41.4262,41.4044,41.4098,13000.0
2005-12-16 13:50:00,76.0,76.03,75.98,76.02,7600.0,41.4098,41.4262,41.3989,41.4207,7600.0
2005-12-16 13:55:00,76.0,76.08,76.0,76.04,9000.0,41.4098,41.4534,41.4098,41.4316,9000.0
2005-12-16 14:00:00,76.08,76.11,76.0,76.0,9100.0,41.4534,41.4698,41.4098,41.4098,9100.0
2005-12-16 14:05:00,75.99,76.05,75.96,76.05,13200.0,41.4044,41.4371,41.388,41.4371,13200.0
2005-12-16 14:10:00,76.04,76.12,76.04,76.1,18400.0,41.4316,41.4752,41.4316,41.4643,18400.0
2005-12-16 14:15:00,76.1,76.17,76.09,76.16,8200.0,41.4643,41.5025,41.4589,41.497,8200.0
2005-12-16 14:20:00,76.18,76.18,76.14,76.14,5900.0,41.5079,41.5079,41.4861,41.4861,5900.0
2005-12-16 14:25:00,76.14,76.2,76.09,76.09,14500.0,41.4861,41.5188,41.4589,41.4589,14500.0
2005-12-16 14:30:00,76.1,76.13,76.06,76.11,8500.0,41.4643,41.4807,41.4425,41.4698,8500.0
2005-12-16 14:35:00,76.12,76.14,76.08,76.11,7700.0,41.4752,41.4861,41.4534,41.4698,7700.0
2005-12-16 14:40:00,76.1,76.12,76.06,76.07,8100.0,41.4643,41.4752,41.4425,41.448,8100.0
2005-12-16 14:45:00,76.07,76.1,76.03,76.04,7200.0,41.448,41.4643,41.4262,41.4316,7200.0
2005-12-16 14:50:00,76.05,76.05,75.95,75.96,18200.0,41.4371,41.4371,41.3826,41.388,18200.0
2005-12-16 14:55:00,75.96,76.01,75.95,75.98,6500.0,41.388,41.4153,41.3826,41.3989,6500.0
2005-12-16 15:00:00,76.0,76.0,75.92,75.96,19600.0,41.4098,41.4098,41.3662,41.388,19600.0
2005-12-16 15:05:00,75.96,75.99,75.95,75.99,7500.0,41.388,41.4044,41.3826,41.4044,7500.0
2005-12-16 15:10:00,75.98,76.02,75.97,76.01,13000.0,41.3989,41.4207,41.3935,41.4153,13000.0
2005-12-16 15:15:00,76.02,76.02,75.93,75.94,17400.0,41.4207,41.4207,41.3717,41.3771,17400.0
2005-12-16 15:20:00,75.95,75.99,75.92,75.94,27000.0,41.3826,41.4044,41.3662,41.3771,27000.0
2005-12-16 15:25:00,75.94,76.05,75.94,76.05,14500.0,41.3771,41.4371,41.3771,41.4371,14500.0
2005-12-16 15:30:00,76.06,76.09,76.02,76.02,28700.0,41.4425,41.4589,41.4207,41.4207,28700.0
2005-12-16 15:35:00,76.01,76.05,75.97,76.03,10500.0,41.4153,41.4371,41.3935,41.4262,10500.0
2005-12-16 15:40:00,76.03,76.05,76.0,76.05,29800.0,41.4262,41.4371,41.4098,41.4371,29800.0
2005-12-16 15:45:00,76.04,76.05,76.01,76.02,24700.0,41.4316,41.4371,41.4153,41.4207,24700.0
2005-12-16 15:50:00,76.02,76.03,76.0,76.0,32000.0,41.4207,41.4262,41.4098,41.4098,32000.0
2005-12-16 15:55:00,76.0,76.02,75.99,76.02,22800.0,41.4098,41.4207,41.4044,41.4207,22800.0
2005-12-19 09:35:00,76.2,76.2,75.96,75.96,101600.0,41.5188,41.5188,41.388,41.388,101600.0
2005-12-19 09:40:00,75.97,76.2,75.85,76.11,40100.0,41.3935,41.5188,41.3281,41.4698,40100.0
2005-12-19 09:45:00,76.14,76.36,76.13,76.28,30300.0,41.4861,41.606,41.4807,41.5624,30300.0
2005-12-19 09:50:00,76.28,76.38,76.26,76.32,21800.0,41.5624,41.6169,41.5515,41.5842,21800.0
2005-12-19 09:55:00,76.32,76.35,76.16,76.2,27100.0,41.5842,41.6005,41.497,41.5188,27100.0
2005-12-19 10:00:00,76.19,76.34,76.19,76.29,16300.0,41.5133,41.5951,41.5133,41.5678,16300.0
2005-12-19 10:05:00,76.29,76.3,76.09,76.12,24300.0,41.5678,41.5733,41.4589,41.4752,24300.0
2005-12-19 10:10:00,76.11,76.27,76.11,76.27,17000.0,41.4698,41.5569,41.4698,41.5569,17000.0
2005-12-19 10:15:00,76.27,76.34,76.19,76.34,42700.0,41.5569,41.5951,41.5133,41.5951,42700.0
2005-12-19 10:20:00,76.31,76.32,76.2,76.27,8100.0,41.5787,41.5842,41.5188,41.5569,8100.0
2005-12-19 10:25:00,76.27,76.37,76.27,76.3,10600.0,41.5569,41.6114,41.5569,41.5733,10600.0
2005-12-19 10:30:00,76.33,76.39,76.28,76.32,13100.0,41.5896,41.6223,41.5624,41.5842,13100.0
2005-12-19 10:35:00,76.33,76.39,76.32,76.33,13200.0,41.5896,41.6223,41.5842,41.5896,13200.0
2005-12-19 10:40:00,76.35,76.35,76.15,76.15,8300.0,41.6005,41.6005,41.4916,41.4916,8300.0
2005-12-19 10:45:00,76.16,76.18,76.02,76.02,16300.0,41.497,41.5079,41.4207,41.4207,16300.0
2005-12-19 10:50:00,76.0,76.01,75.82,75.87,22400.0,41.4098,41.4153,41.3117,41.339,22400.0
2005-12-19 10:55:00,75.87,76.05,75.87,76.0,25800.0,41.339,41.4371,41.339,41.4098,25800.0
2005-12-19 11:00:00,76.03,76.05,75.99,75.99,8200.0,41.4262,41.4371,41.4044,41.4044,8200.0
2005-12-19 11:05:00,75.99,76.01,75.92,75.95,20600.0,41.4044,41.4153,41.3662,41.3826,20600.0
2005-12-19 11:10:00,75.98,76.0,75.92,75.92,7600.0,41.3989,41.4098,41.3662,41.3662,7600.0
2005-12-19 11:15:00,75.92,76.02,75.91,76.0,10200.0,41.3662,41.4207,41.3608,41.4098,10200.0
2005-12-19 11:20:00,75.98,76.05,75.98,76.0,9100.0,41.3989,41.4371,41.3989,41.4098,9100.0
2005-12-19 11:25:00,76.0,76.05,76.0,76.04,16100.0,41.4098,41.4371,41.4098,41.4316,16100.0
2005-12-19 11:30:00,76.05,76.06,76.01,76.05,14300.0,41.4371,41.4425,41.4153,41.4371,14300.0
2005-12-19 11:35:00,76.0,76.02,75.9,75.9,11800.0,41.4098,41.4207,41.3553,41.3553,11800.0
2005-12-19 11:40:00,75.92,75.92,75.85,75.85,14500.0,41.3662,41.3662,41.3281,41.3281,14500.0
2005-12-19 11:45:00,75.86,75.88,75.8,75.86,17400.0,41.3335,41.3444,41.3009,41.3335,17400.0
2005-12-19 11:50:00,75.86,75.86,75.8,75.8,19400.0,41.3335,41.3335,41.3009,41.3009,19400.0
2005-12-19 11:55:00,75.8,75.87,75.8,75.87,12300.0,41.3009,41.339,41.3009,41.339,12300.0
2005-12-19 12:00:00,75.88,75.9,75.85,75.85,13700.0,41.3444,41.3553,41.3281,41.3281,13700.0
2005-12-19 12:05:00,75.86,75.87,75.8,75.82,10700.0,41.3335,41.339,41.3009,41.3117,10700.0
2005-12-19 12:10:00,75.82,75.82,75.78,75.79,7300.0,41.3117,41.3117,41.29,41.2954,7300.0
2005-12-19 12:15:00,75.78,75.79,75.75,75.75,21000.0,41.29,41.2954,41.2736,41.2736,21000.0
2005-12-19 12:20:00,75.75,75.77,75.75,75.77,12700.0,41.2736,41.2845,41.2736,41.2845,12700.0
2005-12-19 12:25:00,75.8,75.84,75.78,75.79,9600.0,41.3009,41.3226,41.29,41.2954,9600.0
2005-12-19 12:30:00,75.79,75.82,75.76,75.78,19100.0,41.2954,41.3117,41.2791,41.29,19100.0
2005-12-19 12:35:00,75.78,75.79,75.75,75.76,15100.0,41.29,41.2954,41.2736,41.2791,15100.0
2005-12-19 12:40:00,75.76,75.78,75.74,75.74,30500.0,41.2791,41.29,41.2682,41.2682,30500.0
2005-12-19 12:45:00,75.74,75.74,75.61,75.62,11500.0,41.2682,41.2682,41.1973,41.2028,11500.0
2005-12-19 12:50:00,75.62,75.64,75.6,75.6,4200.0,41.2028,41.2137,41.1919,41.1919,4200.0
2005-12-19 12:55:00,75.59,75.66,75.55,75.66,11600.0,41.1864,41.2246,41.1646,41.2246,11600.0
2005-12-19 13:00:00,75.66,75.66,75.52,75.59,17800.0,41.2246,41.2246,41.1483,41.1864,17800.0
2005-12-19 13:05:00,75.6,75.62,75.46,75.48,35700.0,41.1919,41.2028,41.1156,41.1265,35700.0
2005-12-19 13:10:00,75.49,75.52,75.45,75.52,14000.0,41.1319,41.1483,41.1101,41.1483,14000.0
2005-12-19 13:15:00,75.48,75.52,75.45,75.51,16700.0,41.1265,41.1483,41.1101,41.1428,16700.0
2005-12-19 13:20:00,75.5,75.58,75.49,75.56,5300.0,41.1374,41.181,41.1319,41.1701,5300.0
2005-12-19 13:25:00,75.54,75.59,75.54,75.58,9900.0,41.1592,41.1864,41.1592,41.181,9900.0
2005-12-19 13:30:00,75.57,75.61,75.51,75.51,15300.0,41.1755,41.1973,41.1428,41.1428,15300.0
2005-12-19 13:35:00,75.55,75.56,75.53,75.53,10800.0,41.1646,41.1701,41.1537,41.1537,10800.0
2005-12-19 13:40:00,75.52,75.52,75.45,75.46,25800.0,41.1483,41.1483,41.1101,41.1156,25800.0
2005-12-19 13:45:00,75.47,75.5,75.45,75.45,5800.0,41.121,41.1374,41.1101,41.1101,5800.0
2005-12-19 13:50:00,75.48,75.58,75.45,75.57,8800.0,41.1265,41.181,41.1101,41.1755,8800.0
2005-12-19 13:55:00,75.55,75.61,75.5,75.54,8100.0,41.1646,41.1973,41.1374,41.1592,8100.0
2005-12-19 14:00:00,75.54,75.56,75.46,75.5,12000.0,41.1592,41.1701,41.1156,41.1374,12000.0
2005-12-19 14:05:00,75.48,75.53,75.46,75.53,8400.0,41.1265,41.1537,41.1156,41.1537,8400.0
2005-12-19 14:10:00,75.53,75.55,75.45,75.47,11000.0,41.1537,41.1646,41.1101,41.121,11000.0
2005-12-19 14:15:00,75.47,75.49,75.4,75.4,14900.0,41.121,41.1319,41.0829,41.0829,14900.0
2005-12-19 14:20:00,75.41,75.45,75.39,75.4,18200.0,41.0884,41.1101,41.0775,41.0829,18200.0
2005-12-19 14:25:00,75.39,75.41,75.25,75.25,24200.0,41.0775,41.0884,41.0012,41.0012,24200.0
2005-12-19 14:30:00,75.25,75.32,75.25,75.28,22300.0,41.0012,41.0393,41.0012,41.0175,22300.0
2005-12-19 14:35:00,75.28,75.32,75.28,75.31,9500.0,41.0175,41.0393,41.0175,41.0339,9500.0
2005-12-19 14:40:00,75.3,75.32,75.27,75.27,18000.0,41.0284,41.0393,41.0121,41.0121,18000.0
2005-12-19 14:45:00,75.27,75.28,75.25,75.26,17100.0,41.0121,41.0175,41.0012,41.0066,17100.0
2005-12-19 14:50:00,75.28,75.29,75.25,75.27,21400.0,41.0175,41.023,41.0012,41.0121,21400.0
2005-12-19 14:55:00,75.25,75.3,75.24,75.25,32300.0,41.0012,41.0284,40.9957,41.0012,32300.0
2005-12-19 15:00:00,75.23,75.23,75.09,75.11,22400.0,40.9903,40.9903,40.914,40.9249,22400.0
2005-12-19 15:05:00,75.11,75.13,75.07,75.07,26400.0,40.9249,40.9358,40.9031,40.9031,26400.0
2005-12-19 15:10:00,75.07,75.12,75.01,75.11,27100.0,40.9031,40.9303,40.8704,40.9249,27100.0
2005-12-19 15:15:00,75.11,75.13,75.05,75.09,25000.0,40.9249,40.9358,40.8922,40.914,25000.0
2005-12-19 15:20:00,75.11,75.17,75.09,75.15,23900.0,40.9249,40.9576,40.914,40.9467,23900.0
2005-12-19 15:25:00,75.16,75.16,75.08,75.09,28600.0,40.9521,40.9521,40.9085,40.914,28600.0
2005-12-19 15:30:00,75.1,75.1,75.0,75.02,50900.0,40.9194,40.9194,40.865,40.8759,50900.0
2005-12-19 15:35:00,75.02,75.03,74.98,75.03,61200.0,40.8759,40.8813,40.8541,40.8813,61200.0
2005-12-19 15:40:00,75.05,75.13,75.03,75.11,29300.0,40.8922,40.9358,40.8813,40.9249,29300.0
2005-12-19 15:45:00,75.11,75.14,75.08,75.14,45900.0,40.9249,40.9412,40.9085,40.9412,45900.0
2005-12-19 15:50:00,75.16,75.19,75.11,75.19,77800.0,40.9521,40.9685,40.9249,40.9685,77800.0
2005-12-19 15:55:00,75.19,75.23,75.12,75.15,43400.0,40.9685,40.9903,40.9303,40.9467,43400.0
2005-12-20 09:30:00,75.4,75.4,75.29,75.29,37600.0,41.0829,41.0829,41.023,41.023,37600.0
2005-12-20 09:35:00,75.32,75.8,75.32,75.75,38500.0,41.0393,41.3009,41.0393,41.2736,38500.0
2005-12-20 09:40:00,75.71,75.71,75.4,75.46,6900.0,41.2518,41.2518,41.0829,41.1156,6900.0
2005-12-20 09:45:00,75.48,75.48,75.33,75.33,10000.0,41.1265,41.1265,41.0448,41.0448,10000.0
2005-12-20 09:50:00,75.34,75.34,75.11,75.11,14100.0,41.0502,41.0502,40.9249,40.9249,14100.0
2005-12-20 09:55:00,75.12,75.28,75.12,75.21,18200.0,40.9303,41.0175,40.9303,40.9794,18200.0
2005-12-20 10:00:00,75.2,75.25,75.03,75.03,14500.0,40.9739,41.0012,40.8813,40.8813,14500.0
2005-12-20 10:05:00,75.05,75.18,75.0,75.12,26200.0,40.8922,40.963,40.865,40.9303,26200.0
2005-12-20 10:10:00,75.1,75.13,75.02,75.1,20700.0,40.9194,40.9358,40.8759,40.9194,20700.0
2005-12-20 10:15:00,75.08,75.11,74.98,75.0,16300.0,40.9085,40.9249,40.8541,40.865,16300.0
2005-12-20 10:20:00,74.96,74.98,74.9,74.96,22000.0,40.8432,40.8541,40.8105,40.8432,22000.0
2005-12-20 10:25:00,74.98,74.98,74.86,74.93,12900.0,40.8541,40.8541,40.7887,40.8268,12900.0
2005-12-20 10:30:00,74.92,74.99,74.92,74.96,15200.0,40.8214,40.8595,40.8214,40.8432,15200.0
2005-12-20 10:35:00,74.96,75.0,74.95,74.99,20500.0,40.8432,40.865,40.8377,40.8595,20500.0
2005-12-20 10:40:00,74.99,75.01,74.97,74.98,18100.0,40.8595,40.8704,40.8486,40.8541,18100.0
2005-12-20 10:45:00,74.96,74.98,74.96,74.98,11500.0,40.8432,40.8541,40.8432,40.8541,11500.0
2005-12-20 10:50:00,74.97,75.07,74.92,74.93,25600.0,40.8486,40.9031,40.8214,40.8268,25600.0
2005-12-20 10:55:00,74.93,75.07,74.93,74.98,14800.0,40.8268,40.9031,40.8268,40.8541,14800.0
2005-12-20 11:00:00,74.94,75.0,74.92,75.0,7000.0,40.8323,40.865,40.8214,40.865,7000.0
2005-12-20 11:05:00,74.99,75.1,74.98,75.04,9700.0,40.8595,40.9194,40.8541,40.8868,9700.0
2005-12-20 11:10:00,75.03,75.1,75.03,75.08,22600.0,40.8813,40.9194,40.8813,40.9085,22600.0
2005-12-20 11:15:00,75.08,75.12,74.99,75.04,34400.0,40.9085,40.9303,40.8595,40.8868,34400.0
2005-12-20 11:20:00,75.05,75.09,75.0,75.09,21800.0,40.8922,40.914,40.865,40.914,21800.0
2005-12-20 11:25:00,75.1,75.17,75.04,75.07,22500.0,40.9194,40.9576,40.8868,40.9031,22500.0
2005-12-20 11:30:00,75.06,75.06,74.98,74.98,15500.0,40.8976,40.8976,40.8541,40.8541,15500.0
2005-12-20 11:35:00,75.01,75.08,75.0,75.07,16200.0,40.8704,40.9085,40.865,40.9031,16200.0
2005-12-20 11:40:00,75.08,75.08,75.02,75.03,15500.0,40.9085,40.9085,40.8759,40.8813,15500.0
2005-12-20 11:45:00,75.02,75.03,74.97,75.01,25200.0,40.8759,40.8813,40.8486,40.8704,25200.0
2005-12-20 11:50:00,75.01,75.02,74.95,74.98,18200.0,40.8704,40.8759,40.8377,40.8541,18200.0
2005-12-20 11:55:00,74.98,74.98,74.96,74.98,17000.0,40.8541,40.8541,40.8432,40.8541,17000.0
2005-12-20 12:00:00,74.97,74.98,74.97,74.98,10000.0,40.8486,40.8541,40.8486,40.8541,10000.0
2005-12-20 12:05:00,74.97,74.98,74.96,74.97,14300.0,40.8486,40.8541,40.8432,40.8486,14300.0
2005-12-20 12:10:00,74.97,74.98,74.95,74.98,15400.0,40.8486,40.8541,40.8377,40.8541,15400.0
2005-12-20 12:15:00,74.98,75.06,74.97,75.06,12500.0,40.8541,40.8976,40.8486,40.8976,12500.0
2005-12-20 12:20:00,75.06,75.16,75.02,75.12,24600.0,40.8976,40.9521,40.8759,40.9303,24600.0
2005-12-20 12:25:00,75.13,75.15,75.08,75.09,6400.0,40.9358,40.9467,40.9085,40.914,6400.0
2005-12-20 12:30:00,75.08,75.16,75.08,75.12,7500.0,40.9085,40.9521,40.9085,40.9303,7500.0
2005-12-20 12:35:00,75.13,75.15,75.12,75.13,7500.0,40.9358,40.9467,40.9303,40.9358,7500.0
2005-12-20 12:40:00,75.14,75.15,75.13,75.15,78900.0,40.9412,40.9467,40.9358,40.9467,78900.0
2005-12-20 12:45:00,75.16,75.19,75.16,75.17,14500.0,40.9521,40.9685,40.9521,40.9576,14500.0
2005-12-20 12:50:00,75.18,75.21,75.17,75.21,5200.0,40.963,40.9794,40.9576,40.9794,5200.0
2005-12-20 12:55:00,75.22,75.35,75.21,75.35,11300.0,40.9848,41.0557,40.9794,41.0557,11300.0
2005-12-20 13:00:00,75.35,75.39,75.33,75.36,28000.0,41.0557,41.0775,41.0448,41.0611,28000.0
2005-12-20 13:05:00,75.36,75.37,75.3,75.3,11700.0,41.0611,41.0666,41.0284,41.0284,11700.0
2005-12-20 13:10:00,75.3,75.3,75.25,75.26,9000.0,41.0284,41.0284,41.0012,41.0066,9000.0
2005-12-20 13:15:00,75.26,75.27,75.21,75.23,8700.0,41.0066,41.0121,40.9794,40.9903,8700.0
2005-12-20 13:20:00,75.23,75.23,75.14,75.16,9400.0,40.9903,40.9903,40.9412,40.9521,9400.0
2005-12-20 13:25:00,75.15,75.18,75.14,75.18,11600.0,40.9467,40.963,40.9412,40.963,11600.0
2005-12-20 13:30:00,75.18,75.23,75.18,75.22,7700.0,40.963,40.9903,40.963,40.9848,7700.0
2005-12-20 13:35:00,75.22,75.22,75.16,75.17,9500.0,40.9848,40.9848,40.9521,40.9576,9500.0
2005-12-20 13:40:00,75.17,75.17,75.07,75.09,18700.0,40.9576,40.9576,40.9031,40.914,18700.0
2005-12-20 13:45:00,75.1,75.18,75.1,75.17,56500.0,40.9194,40.963,40.9194,40.9576,56500.0
2005-12-20 13:50:00,75.17,75.17,75.08,75.1,9900.0,40.9576,40.9576,40.9085,40.9194,9900.0
2005-12-20 13:55:00,75.08,75.17,75.06,75.1,155300.0,40.9085,40.9576,40.8976,40.9194,155300.0
2005-12-20 14:00:00,75.08,75.1,75.0,75.0,21300.0,40.9085,40.9194,40.865,40.865,21300.0
2005-12-20 14:05:00,74.99,75.08,74.97,75.08,25600.0,40.8595,40.9085,40.8486,40.9085,25600.0
2005-12-20 14:10:00,75.07,75.08,75.04,75.05,27700.0,40.9031,40.9085,40.8868,40.8922,27700.0
2005-12-20 14:15:00,75.04,75.08,75.01,75.03,15300.0,40.8868,40.9085,40.8704,40.8813,15300.0
2005-12-20 14:20:00,75.02,75.14,75.02,75.14,23500.0,40.8759,40.9412,40.8759,40.9412,23500.0
2005-12-20 14:25:00,75.09,75.09,75.03,75.04,7700.0,40.914,40.914,40.8813,40.8868,7700.0
2005-12-20 14:30:00,75.04,75.1,75.04,75.1,10900.0,40.8868,40.9194,40.8868,40.9194,10900.0
2005-12-20 14:35:00,75.1,75.1,75.08,75.09,21700.0,40.9194,40.9194,40.9085,40.914,21700.0
2005-12-20 14:40:00,75.09,75.18,75.09,75.14,17400.0,40.914,40.963,40.914,40.9412,17400.0
2005-12-20 14:45:00,75.17,75.19,75.16,75.18,14100.0,40.9576,40.9685,40.9521,40.963,14100.0
2005-12-20 14:50:00,75.18,75.18,75.07,75.07,24900.0,40.963,40.963,40.9031,40.9031,24900.0
2005-12-20 14:55:00,75.08,75.08,75.0,75.02,66100.0,40.9085,40.9085,40.865,40.8759,66100.0
2005-12-20 15:00:00,75.01,75.04,75.0,75.0,19700.0,40.8704,40.8868,40.865,40.865,19700.0
2005-12-20 15:05:00,75.0,75.02,74.97,75.01,12200.0,40.865,40.8759,40.8486,40.8704,12200.0
2005-12-20 15:10:00,75.0,75.02,75.0,75.02,23400.0,40.865,40.8759,40.865,40.8759,23400.0
2005-12-20 15:15:00,75.02,75.08,75.02,75.06,12800.0,40.8759,40.9085,40.8759,40.8976,12800.0
2005-12-20 15:20:00,75.06,75.06,75.03,75.03,10700.0,40.8976,40.8976,40.8813,40.8813,10700.0
2005-12-20 15:25:00,75.04,75.04,75.0,75.0,47800.0,40.8868,40.8868,40.865,40.865,47800.0
2005-12-20 15:30:00,75.0,75.01,75.0,75.0,17300.0,40.865,40.8704,40.865,40.865,17300.0
2005-12-20 15:35:00,75.0,75.05,75.0,75.04,84100.0,40.865,40.8922,40.865,40.8868,84100.0
2005-12-20 15:40:00,75.05,75.07,74.99,75.05,22700.0,40.8922,40.9031,40.8595,40.8922,22700.0
2005-12-20 15:45:00,75.03,75.08,75.02,75.06,32400.0,40.8813,40.9085,40.8759,40.8976,32400.0
2005-12-20 15:50:00,75.07,75.12,75.07,75.1,80700.0,40.9031,40.9303,40.9031,40.9194,80700.0
2005-12-20 15:55:00,75.11,75.18,75.1,75.15,75000.0,40.9249,40.963,40.9194,40.9467,75000.0
2005-12-21 09:30:00,76.19,76.67,76.18,76.65,206300.0,41.5133,41.7749,41.5079,41.764,206300.0
2005-12-21 09:35:00,76.67,76.9,76.47,76.6,125900.0,41.7749,41.9002,41.6659,41.7367,125900.0
2005-12-21 09:40:00,76.7,76.71,76.5,76.66,154100.0,41.7912,41.7967,41.6823,41.7694,154100.0
2005-12-21 09:45:00,76.66,76.88,76.65,76.8,91000.0,41.7694,41.8893,41.764,41.8457,91000.0
2005-12-21 09:50:00,76.79,76.79,76.4,76.41,93700.0,41.8403,41.8403,41.6278,41.6332,93700.0
2005-12-21 09:55:00,76.4,76.6,76.4,76.45,101600.0,41.6278,41.7367,41.6278,41.655,101600.0
2005-12-21 10:00:00,76.41,76.48,76.38,76.45,72000.0,41.6332,41.6714,41.6169,41.655,72000.0
2005-12-21 10:05:00,76.45,76.58,76.43,76.58,92800.0,41.655,41.7258,41.6441,41.7258,92800.0
2005-12-21 10:10:00,76.58,76.6,76.54,76.6,38900.0,41.7258,41.7367,41.7041,41.7367,38900.0
2005-12-21 10:15:00,76.65,76.75,76.62,76.75,45800.0,41.764,41.8185,41.7476,41.8185,45800.0
2005-12-21 10:20:00,76.75,76.8,76.7,76.74,43600.0,41.8185,41.8457,41.7912,41.813,43600.0
2005-12-21 10:25:00,76.75,76.86,76.74,76.83,78700.0,41.8185,41.8784,41.813,41.8621,78700.0
2005-12-21 10:30:00,76.83,76.92,76.81,76.91,88200.0,41.8621,41.9111,41.8512,41.9057,88200.0
2005-12-21 10:35:00,76.91,76.95,76.88,76.94,64500.0,41.9057,41.9274,41.8893,41.922,64500.0
2005-12-21 10:40:00,76.94,76.94,76.85,76.92,90300.0,41.922,41.922,41.873,41.9111,90300.0
2005-12-21 10:45:00,76.94,76.94,76.89,76.89,41400.0,41.922,41.922,41.8948,41.8948,41400.0
2005-12-21 10:50:00,76.89,76.94,76.89,76.93,23600.0,41.8948,41.922,41.8948,41.9165,23600.0
2005-12-21 10:55:00,76.93,76.99,76.91,76.98,44200.0,41.9165,41.9492,41.9057,41.9438,44200.0
2005-12-21 11:00:00,76.99,77.05,76.91,77.0,130000.0,41.9492,41.9819,41.9057,41.9547,130000.0
2005-12-21 11:05:00,76.99,77.1,76.98,77.08,57300.0,41.9492,42.0092,41.9438,41.9983,57300.0
2005-12-21 11:10:00,77.07,77.2,77.04,77.13,60100.0,41.9928,42.0637,41.9765,42.0255,60100.0
2005-12-21 11:15:00,77.14,77.18,77.11,77.18,36500.0,42.031,42.0528,42.0146,42.0528,36500.0
2005-12-21 11:20:00,77.16,77.17,77.06,77.17,62200.0,42.0419,42.0473,41.9874,42.0473,62200.0
2005-12-21 11:25:00,77.17,77.23,77.11,77.22,41200.0,42.0473,42.08,42.0146,42.0746,41200.0
2005-12-21 11:30:00,77.21,77.28,77.19,77.21,32800.0,42.0691,42.1073,42.0582,42.0691,32800.0
2005-12-21 11:35:00,77.2,77.37,77.19,77.2,69400.0,42.0637,42.1563,42.0582,42.0637,69400.0
2005-12-21 11:40:00,77.2,77.4,77.15,77.33,49800.0,42.0637,42.1726,42.0364,42.1345,49800.0
2005-12-21 11:45:00,77.34,77.38,77.25,77.32,26300.0,42.1399,42.1617,42.0909,42.129,26300.0
2005-12-21 11:50:00,77.32,77.4,77.31,77.4,28700.0,42.129,42.1726,42.1236,42.1726,28700.0
2005-12-21 11:55:00,77.4,77.57,77.4,77.49,56100.0,42.1726,42.2653,42.1726,42.2217,56100.0
2005-12-21 12:00:00,77.45,77.75,77.45,77.75,103800.0,42.1999,42.3633,42.1999,42.3633,103800.0
2005-12-21 12:05:00,77.75,77.86,77.61,77.68,63100.0,42.3633,42.4233,42.2871,42.3252,63100.0
2005-12-21 12:10:00,77.68,77.68,77.39,77.42,40200.0,42.3252,42.3252,42.1672,42.1835,40200.0
2005-12-21 12:15:00,77.42,77.55,77.33,77.54,47600.0,42.1835,42.2544,42.1345,42.2489,47600.0
2005-12-21 12:20:00,77.54,77.54,77.42,77.43,21300.0,42.2489,42.2489,42.1835,42.189,21300.0
2005-12-21 12:25:00,77.42,77.43,77.36,77.37,21900.0,42.1835,42.189,42.1508,42.1563,21900.0
2005-12-21 12:30:00,77.37,77.4,77.29,77.3,63400.0,42.1563,42.1726,42.1127,42.1181,63400.0
2005-12-21 12:35:00,77.3,77.4,77.1,77.18,187300.0,42.1181,42.1726,42.0092,42.0528,187300.0
2005-12-21 12:40:00,77.1,77.15,77.02,77.06,44700.0,42.0092,42.0364,41.9656,41.9874,44700.0
2005-12-21 12:45:00,77.07,77.11,76.93,76.97,35700.0,41.9928,42.0146,41.9165,41.9383,35700.0
2005-12-21 12:50:00,76.97,77.03,76.96,76.99,18900.0,41.9383,41.971,41.9329,41.9492,18900.0
2005-12-21 12:55:00,76.97,77.06,76.93,77.01,49400.0,41.9383,41.9874,41.9165,41.9601,49400.0
2005-12-21 13:00:00,77.01,77.01,76.89,76.9,36900.0,41.9601,41.9601,41.8948,41.9002,36900.0
2005-12-21 13:05:00,76.9,76.91,76.83,76.84,21800.0,41.9002,41.9057,41.8621,41.8675,21800.0
2005-12-21 13:10:00,76.84,76.85,76.75,76.75,42700.0,41.8675,41.873,41.8185,41.8185,42700.0
2005-12-21 13:15:00,76.75,76.75,76.6,76.61,54900.0,41.8185,41.8185,41.7367,41.7422,54900.0
2005-12-21 13:20:00,76.6,76.61,76.51,76.51,55300.0,41.7367,41.7422,41.6877,41.6877,55300.0
2005-12-21 13:25:00,76.51,76.55,76.41,76.41,73000.0,41.6877,41.7095,41.6332,41.6332,73000.0
2005-12-21 13:30:00,76.45,76.45,76.14,76.21,73900.0,41.655,41.655,41.4861,41.5242,73900.0
2005-12-21 13:35:00,76.14,76.42,76.12,76.39,66200.0,41.4861,41.6387,41.4752,41.6223,66200.0
2005-12-21 13:40:00,76.39,76.43,76.29,76.32,41200.0,41.6223,41.6441,41.5678,41.5842,41200.0
2005-12-21 13:45:00,76.32,76.51,76.31,76.46,68900.0,41.5842,41.6877,41.5787,41.6605,68900.0
2005-12-21 13:50:00,76.46,76.52,76.37,76.44,38200.0,41.6605,41.6932,41.6114,41.6496,38200.0
2005-12-21 13:55:00,76.44,76.47,76.42,76.43,18900.0,41.6496,41.6659,41.6387,41.6441,18900.0
2005-12-21 14:00:00,76.43,76.5,76.35,76.5,38400.0,41.6441,41.6823,41.6005,41.6823,38400.0
2005-12-21 14:05:00,76.49,76.5,76.39,76.44,39900.0,41.6768,41.6823,41.6223,41.6496,39900.0
2005-12-21 14:10:00,76.45,76.45,76.35,76.35,30000.0,41.655,41.655,41.6005,41.6005,30000.0
2005-12-21 14:15:00,76.35,76.42,76.34,76.4,39300.0,41.6005,41.6387,41.5951,41.6278,39300.0
2005-12-21 14:20:00,76.4,76.43,76.33,76.37,68100.0,41.6278,41.6441,41.5896,41.6114,68100.0
2005-12-21 14:25:00,76.37,76.39,76.18,76.18,48100.0,41.6114,41.6223,41.5079,41.5079,48100.0
2005-12-21 14:30:00,76.18,76.25,76.15,76.24,104800.0,41.5079,41.546,41.4916,41.5406,104800.0
2005-12-21 14:35:00,76.26,76.26,76.16,76.19,85200.0,41.5515,41.5515,41.497,41.5133,85200.0
2005-12-21 14:40:00,76.18,76.23,76.07,76.18,38300.0,41.5079,41.5351,41.448,41.5079,38300.0
2005-12-21 14:45:00,76.15,76.17,76.05,76.15,57100.0,41.4916,41.5025,41.4371,41.4916,57100.0
2005-12-21 14:50:00,76.16,76.16,76.04,76.08,65200.0,41.497,41.497,41.4316,41.4534,65200.0
2005-12-21 14:55:00,76.07,76.08,75.98,76.0,90800.0,41.448,41.4534,41.3989,41.4098,90800.0
2005-12-21 15:00:00,76.0,76.06,75.99,76.0,76000.0,41.4098,41.4425,41.4044,41.4098,76000.0
2005-12-21 15:05:00,76.01,76.29,75.98,76.29,79500.0,41.4153,41.5678,41.3989,41.5678,79500.0
2005-12-21 15:10:00,76.29,76.5,76.28,76.44,93600.0,41.5678,41.6823,41.5624,41.6496,93600.0
2005-12-21 15:15:00,76.45,76.53,76.4,76.52,36900.0,41.655,41.6986,41.6278,41.6932,36900.0
2005-12-21 15:20:00,76.53,76.53,76.45,76.52,46800.0,41.6986,41.6986,41.655,41.6932,46800.0
2005-12-21 15:25:00,76.51,76.52,76.4,76.43,68800.0,41.6877,41.6932,41.6278,41.6441,68800.0
2005-12-21 15:30:00,76.41,76.44,76.39,76.44,42600.0,41.6332,41.6496,41.6223,41.6496,42600.0
2005-12-21 15:35:00,76.43,76.51,76.4,76.5,48500.0,41.6441,41.6877,41.6278,41.6823,48500.0
2005-12-21 15:40:00,76.5,76.51,76.45,76.47,414100.0,41.6823,41.6877,41.655,41.6659,414100.0
2005-12-21 15:45:00,76.48,76.53,76.45,76.5,54200.0,41.6714,41.6986,41.655,41.6823,54200.0
2005-12-21 15:50:00,76.5,76.71,76.49,76.71,108600.0,41.6823,41.7967,41.6768,41.7967,108600.0
2005-12-21 15:55:00,76.72,76.74,76.63,76.66,120800.0,41.8021,41.813,41.7531,41.7694,120800.0
2005-12-22 09:30:00,77.0,77.0,76.8,76.86,82400.0,41.9547,41.9547,41.8457,41.8784,82400.0
2005-12-22 09:35:00,76.93,77.02,76.83,76.86,64200.0,41.9165,41.9656,41.8621,41.8784,64200.0
2005-12-22 09:40:00,76.89,77.05,76.89,77.05,53700.0,41.8948,41.9819,41.8948,41.9819,53700.0
2005-12-22 09:45:00,77.07,77.07,76.81,76.85,24900.0,41.9928,41.9928,41.8512,41.873,24900.0
2005-12-22 09:50:00,76.85,76.96,76.82,76.95,29200.0,41.873,41.9329,41.8566,41.9274,29200.0
2005-12-22 09:55:00,76.92,77.0,76.85,76.93,31900.0,41.9111,41.9547,41.873,41.9165,31900.0
2005-12-22 10:00:00,76.94,77.16,76.94,77.09,40300.0,41.922,42.0419,41.922,42.0037,40300.0
2005-12-22 10:05:00,77.13,77.13,76.97,77.02,20200.0,42.0255,42.0255,41.9383,41.9656,20200.0
2005-12-22 10:10:00,77.02,77.07,76.98,76.98,26400.0,41.9656,41.9928,41.9438,41.9438,26400.0
2005-12-22 10:15:00,76.98,77.1,76.9,77.05,58000.0,41.9438,42.0092,41.9002,41.9819,58000.0
2005-12-22 10:20:00,77.05,77.07,76.95,77.05,31700.0,41.9819,41.9928,41.9274,41.9819,31700.0
2005-12-22 10:25:00,77.09,77.2,77.05,77.16,50600.0,42.0037,42.0637,41.9819,42.0419,50600.0
2005-12-22 10:30:00,77.16,77.26,77.1,77.12,46700.0,42.0419,42.0964,42.0092,42.0201,46700.0
2005-12-22 10:35:00,77.14,77.14,77.1,77.1,22800.0,42.031,42.031,42.0092,42.0092,22800.0
2005-12-22 10:40:00,77.12,77.15,76.84,76.91,48000.0,42.0201,42.0364,41.8675,41.9057,48000.0
2005-12-22 10:45:00,76.87,76.92,76.81,76.89,26200.0,41.8839,41.9111,41.8512,41.8948,26200.0
2005-12-22 10:50:00,76.9,77.02,76.87,76.99,80000.0,41.9002,41.9656,41.8839,41.9492,80000.0
2005-12-22 10:55:00,76.99,77.08,76.98,77.05,35200.0,41.9492,41.9983,41.9438,41.9819,35200.0
2005-12-22 11:00:00,77.05,77.08,77.01,77.05,19200.0,41.9819,41.9983,41.9601,41.9819,19200.0
2005-12-22 11:05:00,77.03,77.08,76.97,77.01,48600.0,41.971,41.9983,41.9383,41.9601,48600.0
2005-12-22 11:10:00,77.01,77.05,77.0,77.0,25600.0,41.9601,41.9819,41.9547,41.9547,25600.0
2005-12-22 11:15:00,77.0,77.03,76.97,76.98,26700.0,41.9547,41.971,41.9383,41.9438,26700.0
2005-12-22 11:20:00,76.97,76.97,76.87,76.91,29300.0,41.9383,41.9383,41.8839,41.9057,29300.0
2005-12-22 11:25:00,76.91,77.0,76.9,76.97,43400.0,41.9057,41.9547,41.9002,41.9383,43400.0
2005-12-22 11:30:00,76.97,77.03,76.96,77.0,18000.0,41.9383,41.971,41.9329,41.9547,18000.0
2005-12-22 11:35:00,77.0,77.0,76.96,76.97,13700.0,41.9547,41.9547,41.9329,41.9383,13700.0
2005-12-22 11:40:00,76.97,76.99,76.95,76.98,32200.0,41.9383,41.9492,41.9274,41.9438,32200.0
2005-12-22 11:45:00,76.99,77.03,76.98,77.02,58900.0,41.9492,41.971,41.9438,41.9656,58900.0
2005-12-22 11:50:00,77.02,77.03,76.98,77.02,22600.0,41.9656,41.971,41.9438,41.9656,22600.0
2005-12-22 11:55:00,76.99,77.05,76.99,77.03,18100.0,41.9492,41.9819,41.9492,41.971,18100.0
2005-12-22 12:00:00,77.04,77.04,76.99,77.01,6500.0,41.9765,41.9765,41.9492,41.9601,6500.0
2005-12-22 12:05:00,77.0,77.06,76.99,77.02,16500.0,41.9547,41.9874,41.9492,41.9656,16500.0
2005-12-22 12:10:00,77.02,77.07,77.02,77.03,6900.0,41.9656,41.9928,41.9656,41.971,6900.0
2005-12-22 12:15:00,77.02,77.05,77.01,77.04,5200.0,41.9656,41.9819,41.9601,41.9765,5200.0
2005-12-22 12:20:00,77.04,77.08,77.02,77.08,12700.0,41.9765,41.9983,41.9656,41.9983,12700.0
2005-12-22 12:25:00,77.1,77.14,77.06,77.1,16000.0,42.0092,42.031,41.9874,42.0092,16000.0
2005-12-22 12:30:00,77.1,77.12,77.06,77.1,12600.0,42.0092,42.0201,41.9874,42.0092,12600.0
2005-12-22 12:35:00,77.11,77.13,77.07,77.1,7600.0,42.0146,42.0255,41.9928,42.0092,7600.0
2005-12-22 12:40:00,77.11,77.11,77.08,77.08,2500.0,42.0146,42.0146,41.9983,41.9983,2500.0
2005-12-22 12:45:00,77.08,77.15,77.06,77.12,15300.0,41.9983,42.0364,41.9874,42.0201,15300.0
2005-12-22 12:50:00,77.13,77.13,77.09,77.12,3900.0,42.0255,42.0255,42.0037,42.0201,3900.0
2005-12-22 12:55:00,77.13,77.17,77.1,77.15,23500.0,42.0255,42.0473,42.0092,42.0364,23500.0
2005-12-22 13:00:00,77.15,77.21,77.15,77.19,17700.0,42.0364,42.0691,42.0364,42.0582,17700.0
2005-12-22 13:05:00,77.2,77.2,77.16,77.19,14000.0,42.0637,42.0637,42.0419,42.0582,14000.0
2005-12-22 13:10:00,77.19,77.21,77.18,77.21,21500.0,42.0582,42.0691,42.0528,42.0691,21500.0
2005-12-22 13:15:00,77.2,77.21,77.19,77.2,21500.0,42.0637,42.0691,42.0582,42.0637,21500.0
2005-12-22 13:20:00,77.23,77.24,77.2,77.23,29800.0,42.08,42.0855,42.0637,42.08,29800.0
2005-12-22 13:25:00,77.24,77.28,77.2,77.2,50900.0,42.0855,42.1073,42.0637,42.0637,50900.0
2005-12-22 13:30:00,77.22,77.22,77.19,77.19,23700.0,42.0746,42.0746,42.0582,42.0582,23700.0
2005-12-22 13:35:00,77.19,77.2,77.13,77.14,22200.0,42.0582,42.0637,42.0255,42.031,22200.0
2005-12-22 13:40:00,77.14,77.19,77.11,77.14,28500.0,42.031,42.0582,42.0146,42.031,28500.0
2005-12-22 13:45:00,77.14,77.14,77.1,77.11,19900.0,42.031,42.031,42.0092,42.0146,19900.0
2005-12-22 13:50:00,77.13,77.17,77.12,77.15,22700.0,42.0255,42.0473,42.0201,42.0364,22700.0
2005-12-22 13:55:00,77.15,77.2,77.13,77.16,40800.0,42.0364,42.0637,42.0255,42.0419,40800.0
2005-12-22 14:00:00,77.2,77.2,77.17,77.2,14400.0,42.0637,42.0637,42.0473,42.0637,14400.0
2005-12-22 14:05:00,77.2,77.2,77.17,77.18,30400.0,42.0637,42.0637,42.0473,42.0528,30400.0
2005-12-22 14:10:00,77.17,77.2,77.16,77.2,16300.0,42.0473,42.0637,42.0419,42.0637,16300.0
2005-12-22 14:15:00,77.18,77.22,77.16,77.21,48500.0,42.0528,42.0746,42.0419,42.0691,48500.0
2005-12-22 14:20:00,77.2,77.22,77.17,77.18,109300.0,42.0637,42.0746,42.0473,42.0528,109300.0
2005-12-22 14:25:00,77.2,77.22,77.15,77.18,46900.0,42.0637,42.0746,42.0364,42.0528,46900.0
2005-12-22 14:30:00,77.17,77.18,77.09,77.14,22500.0,42.0473,42.0528,42.0037,42.031,22500.0
2005-12-22 14:35:00,77.15,77.17,77.12,77.13,13500.0,42.0364,42.0473,42.0201,42.0255,13500.0
2005-12-22 14:40:00,77.14,77.14,77.08,77.09,15700.0,42.031,42.031,41.9983,42.0037,15700.0
2005-12-22 14:45:00,77.11,77.12,77.01,77.06,31100.0,42.0146,42.0201,41.9601,41.9874,31100.0
2005-12-22 14:50:00,77.07,77.1,77.06,77.08,31300.0,41.9928,42.0092,41.9874,41.9983,31300.0
2005-12-22 14:55:00,77.08,77.15,77.06,77.14,39100.0,41.9983,42.0364,41.9874,42.031,39100.0
2005-12-22 15:00:00,77.13,77.13,77.07,77.08,35900.0,42.0255,42.0255,41.9928,41.9983,35900.0
2005-12-22 15:05:00,77.08,77.09,77.0,77.01,46700.0,41.9983,42.0037,41.9547,41.9601,46700.0
2005-12-22 15:10:00,77.0,77.07,76.99,77.03,36600.0,41.9547,41.9928,41.9492,41.971,36600.0
2005-12-22 15:15:00,77.0,77.02,76.93,76.95,87900.0,41.9547,41.9656,41.9165,41.9274,87900.0
2005-12-22 15:20:00,76.95,77.0,76.92,76.97,34600.0,41.9274,41.9547,41.9111,41.9383,34600.0
2005-12-22 15:25:00,76.98,77.0,76.86,76.91,46500.0,41.9438,41.9547,41.8784,41.9057,46500.0
2005-12-22 15:30:00,76.91,76.91,76.87,76.9,46800.0,41.9057,41.9057,41.8839,41.9002,46800.0
2005-12-22 15:35:00,76.9,76.92,76.88,76.9,42500.0,41.9002,41.9111,41.8893,41.9002,42500.0
2005-12-22 15:40:00,76.9,76.91,76.85,76.86,60700.0,41.9002,41.9057,41.873,41.8784,60700.0
2005-12-22 15:45:00,76.87,76.87,76.74,76.75,55200.0,41.8839,41.8839,41.813,41.8185,55200.0
2005-12-22 15:50:00,76.75,76.86,76.73,76.86,64900.0,41.8185,41.8784,41.8076,41.8784,64900.0
2005-12-22 15:55:00,76.86,76.88,76.78,76.87,109900.0,41.8784,41.8893,41.8348,41.8839,109900.0
2005-12-23 09:30:00,76.98,76.99,76.89,76.97,44300.0,41.9438,41.9492,41.8948,41.9383,44300.0
2005-12-23 09:35:00,76.94,77.21,76.85,77.21,29600.0,41.922,42.0691,41.873,42.0691,29600.0
2005-12-23 09:40:00,77.25,77.3,77.1,77.12,19800.0,42.0909,42.1181,42.0092,42.0201,19800.0
2005-12-23 09:45:00,77.17,77.34,77.1,77.32,26300.0,42.0473,42.1399,42.0092,42.129,26300.0
2005-12-23 09:50:00,77.31,77.38,77.25,77.37,37100.0,42.1236,42.1617,42.0909,42.1563,37100.0
2005-12-23 09:55:00,77.36,77.36,77.09,77.18,18300.0,42.1508,42.1508,42.0037,42.0528,18300.0
2005-12-23 10:00:00,77.15,77.16,76.81,77.0,19900.0,42.0364,42.0419,41.8512,41.9547,19900.0
2005-12-23 10:05:00,77.07,77.11,77.04,77.09,21300.0,41.9928,42.0146,41.9765,42.0037,21300.0
2005-12-23 10:10:00,77.08,77.12,77.07,77.08,4200.0,41.9983,42.0201,41.9928,41.9983,4200.0
2005-12-23 10:15:00,77.08,77.09,76.97,77.0,28400.0,41.9983,42.0037,41.9383,41.9547,28400.0
2005-12-23 10:20:00,77.0,77.06,76.99,77.03,31600.0,41.9547,41.9874,41.9492,41.971,31600.0
2005-12-23 10:25:00,77.01,77.06,77.01,77.06,8500.0,41.9601,41.9874,41.9601,41.9874,8500.0
2005-12-23 10:30:00,77.05,77.05,76.85,76.89,26900.0,41.9819,41.9819,41.873,41.8948,26900.0
2005-12-23 10:35:00,76.89,76.97,76.84,76.93,27700.0,41.8948,41.9383,41.8675,41.9165,27700.0
2005-12-23 10:40:00,76.94,76.94,76.84,76.85,13400.0,41.922,41.922,41.8675,41.873,13400.0
2005-12-23 10:45:00,76.89,76.96,76.84,76.89,14600.0,41.8948,41.9329,41.8675,41.8948,14600.0
2005-12-23 10:50:00,76.89,76.94,76.81,76.82,9400.0,41.8948,41.922,41.8512,41.8566,9400.0
2005-12-23 10:55:00,76.81,76.81,76.76,76.77,11300.0,41.8512,41.8512,41.8239,41.8294,11300.0
2005-12-23 11:00:00,76.77,76.8,76.76,76.79,37700.0,41.8294,41.8457,41.8239,41.8403,37700.0
2005-12-23 11:05:00,76.79,76.85,76.78,76.8,12200.0,41.8403,41.873,41.8348,41.8457,12200.0
2005-12-23 11:10:00,76.82,76.82,76.79,76.8,11000.0,41.8566,41.8566,41.8403,41.8457,11000.0
2005-12-23 11:15:00,76.79,76.92,76.79,76.91,19900.0,41.8403,41.9111,41.8403,41.9057,19900.0
2005-12-23 11:20:00,76.91,76.98,76.86,76.93,29200.0,41.9057,41.9438,41.8784,41.9165,29200.0
2005-12-23 11:25:00,76.93,76.93,76.87,76.91,22000.0,41.9165,41.9165,41.8839,41.9057,22000.0
2005-12-23 11:30:00,76.92,76.95,76.88,76.93,11700.0,41.9111,41.9274,41.8893,41.9165,11700.0
2005-12-23 11:35:00,76.93,76.98,76.9,76.95,15700.0,41.9165,41.9438,41.9002,41.9274,15700.0
2005-12-23 11:40:00,76.96,76.97,76.93,76.95,14300.0,41.9329,41.9383,41.9165,41.9274,14300.0
2005-12-23 11:45:00,76.94,76.95,76.92,76.95,19400.0,41.922,41.9274,41.9111,41.9274,19400.0
2005-12-23 11:50:00,76.96,77.03,76.96,76.99,55700.0,41.9329,41.971,41.9329,41.9492,55700.0
2005-12-23 11:55:00,76.99,77.02,76.94,77.01,15200.0,41.9492,41.9656,41.922,41.9601,15200.0
2005-12-23 12:00:00,77.01,77.01,76.95,76.96,13500.0,41.9601,41.9601,41.9274,41.9329,13500.0
2005-12-23 12:05:00,76.98,76.98,76.97,76.98,11400.0,41.9438,41.9438,41.9383,41.9438,11400.0
2005-12-23 12:10:00,76.98,77.01,76.97,77.0,12300.0,41.9438,41.9601,41.9383,41.9547,12300.0
2005-12-23 12:15:00,77.0,77.01,76.98,77.01,9500.0,41.9547,41.9601,41.9438,41.9601,9500.0
2005-12-23 12:20:00,77.0,77.02,77.0,77.02,5400.0,41.9547,41.9656,41.9547,41.9656,5400.0
2005-12-23 12:25:00,77.02,77.06,77.01,77.05,21900.0,41.9656,41.9874,41.9601,41.9819,21900.0
2005-12-23 12:30:00,77.05,77.06,77.03,77.06,5000.0,41.9819,41.9874,41.971,41.9874,5000.0
2005-12-23 12:35:00,77.05,77.09,77.02,77.05,9100.0,41.9819,42.0037,41.9656,41.9819,9100.0
2005-12-23 12:40:00,77.04,77.1,77.04,77.09,7500.0,41.9765,42.0092,41.9765,42.0037,7500.0
2005-12-23 12:45:00,77.07,77.12,77.03,77.07,42700.0,41.9928,42.0201,41.971,41.9928,42700.0
2005-12-23 12:50:00,77.09,77.13,77.06,77.12,6000.0,42.0037,42.0255,41.9874,42.0201,6000.0
2005-12-23 12:55:00,77.12,77.17,77.11,77.14,11200.0,42.0201,42.0473,42.0146,42.031,11200.0
2005-12-23 13:00:00,77.13,77.17,77.13,77.17,6000.0,42.0255,42.0473,42.0255,42.0473,6000.0
2005-12-23 13:05:00,77.17,77.17,77.04,77.09,26000.0,42.0473,42.0473,41.9765,42.0037,26000.0
2005-12-23 13:10:00,77.06,77.06,77.03,77.03,52500.0,41.9874,41.9874,41.971,41.971,52500.0
2005-12-23 13:15:00,77.02,77.16,77.02,77.16,38200.0,41.9656,42.0419,41.9656,42.0419,38200.0
2005-12-23 13:20:00,77.13,77.2,77.13,77.19,20000.0,42.0255,42.0637,42.0255,42.0582,20000.0
2005-12-23 13:25:00,77.18,77.21,77.18,77.21,12000.0,42.0528,42.0691,42.0528,42.0691,12000.0
2005-12-23 13:30:00,77.21,77.26,77.21,77.26,12700.0,42.0691,42.0964,42.0691,42.0964,12700.0
2005-12-23 13:35:00,77.26,77.29,77.26,77.29,17600.0,42.0964,42.1127,42.0964,42.1127,17600.0
2005-12-23 13:40:00,77.29,77.34,77.29,77.32,23600.0,42.1127,42.1399,42.1127,42.129,23600.0
2005-12-23 13:45:00,77.32,77.35,77.32,77.33,20300.0,42.129,42.1454,42.129,42.1345,20300.0
2005-12-23 13:50:00,77.33,77.37,77.33,77.36,31500.0,42.1345,42.1563,42.1345,42.1508,31500.0
2005-12-23 13:55:00,77.36,77.37,77.33,77.35,15300.0,42.1508,42.1563,42.1345,42.1454,15300.0
2005-12-23 14:00:00,77.34,77.35,77.3,77.3,4000.0,42.1399,42.1454,42.1181,42.1181,4000.0
2005-12-23 14:05:00,77.31,77.33,77.2,77.2,18200.0,42.1236,42.1345,42.0637,42.0637,18200.0
2005-12-23 14:10:00,77.21,77.24,77.15,77.16,18600.0,42.0691,42.0855,42.0364,42.0419,18600.0
2005-12-23 14:15:00,77.15,77.16,77.06,77.08,13200.0,42.0364,42.0419,41.9874,41.9983,13200.0
2005-12-23 14:20:00,77.06,77.1,77.06,77.09,8900.0,41.9874,42.0092,41.9874,42.0037,8900.0
2005-12-23 14:25:00,77.09,77.09,77.04,77.06,9900.0,42.0037,42.0037,41.9765,41.9874,9900.0
2005-12-23 14:30:00,77.07,77.07,77.05,77.05,5900.0,41.9928,41.9928,41.9819,41.9819,5900.0
2005-12-23 14:35:00,77.05,77.08,77.04,77.08,14000.0,41.9819,41.9983,41.9765,41.9983,14000.0
2005-12-23 14:40:00,77.06,77.11,77.06,77.1,7300.0,41.9874,42.0146,41.9874,42.0092,7300.0
2005-12-23 14:45:00,77.08,77.1,77.06,77.08,7900.0,41.9983,42.0092,41.9874,41.9983,7900.0
2005-12-23 14:50:00,77.1,77.1,77.08,77.09,9100.0,42.0092,42.0092,41.9983,42.0037,9100.0
2005-12-23 14:55:00,77.09,77.13,77.08,77.13,12100.0,42.0037,42.0255,41.9983,42.0255,12100.0
2005-12-23 15:00:00,77.13,77.13,77.11,77.12,7900.0,42.0255,42.0255,42.0146,42.0201,7900.0
2005-12-23 15:05:00,77.12,77.2,77.11,77.2,23900.0,42.0201,42.0637,42.0146,42.0637,23900.0
2005-12-23 15:10:00,77.18,77.18,77.13,77.15,12000.0,42.0528,42.0528,42.0255,42.0364,12000.0
2005-12-23 15:15:00,77.15,77.17,77.08,77.09,24900.0,42.0364,42.0473,41.9983,42.0037,24900.0
2005-12-23 15:20:00,77.12,77.15,77.08,77.15,20100.0,42.0201,42.0364,41.9983,42.0364,20100.0
2005-12-23 15:25:00,77.15,77.19,77.15,77.17,16200.0,42.0364,42.0582,42.0364,42.0473,16200.0
2005-12-23 15:30:00,77.18,77.2,77.16,77.2,24500.0,42.0528,42.0637,42.0419,42.0637,24500.0
2005-12-23 15:35:00,77.2,77.27,77.19,77.26,19800.0,42.0637,42.1018,42.0582,42.0964,19800.0
2005-12-23 15:40:00,77.26,77.26,77.19,77.21,32700.0,42.0964,42.0964,42.0582,42.0691,32700.0
2005-12-23 15:45:00,77.21,77.23,77.17,77.22,98200.0,42.0691,42.08,42.0473,42.0746,98200.0
2005-12-23 15:50:00,77.21,77.23,77.15,77.15,23400.0,42.0691,42.08,42.0364,42.0364,23400.0
2005-12-23 15:55:00,77.16,77.2,77.11,77.2,49100.0,42.0419,42.0637,42.0146,42.0637,49100.0
2005-12-27 09:30:00,77.35,77.46,77.34,77.42,57000.0,42.1454,42.2053,42.1399,42.1835,57000.0
2005-12-27 09:35:00,77.43,77.43,77.26,77.26,17700.0,42.189,42.189,42.0964,42.0964,17700.0
2005-12-27 09:40:00,77.29,77.48,77.29,77.38,27000.0,42.1127,42.2162,42.1127,42.1617,27000.0
2005-12-27 09:45:00,77.37,77.42,77.28,77.4,12800.0,42.1563,42.1835,42.1073,42.1726,12800.0
2005-12-27 09:50:00,77.42,77.52,77.4,77.43,29000.0,42.1835,42.238,42.1726,42.189,29000.0
2005-12-27 09:55:00,77.4,77.47,77.38,77.42,19700.0,42.1726,42.2108,42.1617,42.1835,19700.0
2005-12-27 10:00:00,77.47,77.48,77.29,77.31,35700.0,42.2108,42.2162,42.1127,42.1236,35700.0
2005-12-27 10:05:00,77.3,77.35,77.28,77.31,11200.0,42.1181,42.1454,42.1073,42.1236,11200.0
2005-12-27 10:10:00,77.31,77.32,77.28,77.3,27000.0,42.1236,42.129,42.1073,42.1181,27000.0
2005-12-27 10:15:00,77.3,77.3,77.25,77.25,18000.0,42.1181,42.1181,42.0909,42.0909,18000.0
2005-12-27 10:20:00,77.25,77.26,77.18,77.21,18700.0,42.0909,42.0964,42.0528,42.0691,18700.0
2005-12-27 10:25:00,77.21,77.24,77.2,77.2,7700.0,42.0691,42.0855,42.0637,42.0637,7700.0
2005-12-27 10:30:00,77.2,77.24,77.18,77.24,5100.0,42.0637,42.0855,42.0528,42.0855,5100.0
2005-12-27 10:35:00,77.24,77.25,77.17,77.18,9300.0,42.0855,42.0909,42.0473,42.0528,9300.0
2005-12-27 10:40:00,77.18,77.19,77.16,77.19,10400.0,42.0528,42.0582,42.0419,42.0582,10400.0
2005-12-27 10:45:00,77.2,77.2,77.14,77.16,10400.0,42.0637,42.0637,42.031,42.0419,10400.0
2005-12-27 10:50:00,77.16,77.16,77.08,77.08,6400.0,42.0419,42.0419,41.9983,41.9983,6400.0
2005-12-27 10:55:00,77.09,77.16,77.07,77.13,10300.0,42.0037,42.0419,41.9928,42.0255,10300.0
2005-12-27 11:00:00,77.11,77.16,77.04,77.11,24500.0,42.0146,42.0419,41.9765,42.0146,24500.0
2005-12-27 11:05:00,77.12,77.14,77.1,77.13,7200.0,42.0201,42.031,42.0092,42.0255,7200.0
2005-12-27 11:10:00,77.13,77.25,77.13,77.24,28500.0,42.0255,42.0909,42.0255,42.0855,28500.0
2005-12-27 11:15:00,77.24,77.3,77.24,77.29,12500.0,42.0855,42.1181,42.0855,42.1127,12500.0
2005-12-27 11:20:00,77.29,77.32,77.26,77.28,14300.0,42.1127,42.129,42.0964,42.1073,14300.0
2005-12-27 11:25:00,77.27,77.28,77.07,77.14,18800.0,42.1018,42.1073,41.9928,42.031,18800.0
2005-12-27 11:30:00,77.13,77.14,76.9,76.94,16700.0,42.0255,42.031,41.9002,41.922,16700.0
2005-12-27 11:35:00,76.91,76.92,76.89,76.89,7800.0,41.9057,41.9111,41.8948,41.8948,7800.0
2005-12-27 11:40:00,76.9,76.9,76.86,76.9,10300.0,41.9002,41.9002,41.8784,41.9002,10300.0
2005-12-27 11:45:00,76.89,77.04,76.88,77.0,37000.0,41.8948,41.9765,41.8893,41.9547,37000.0
2005-12-27 11:50:00,77.0,77.05,77.0,77.02,23400.0,41.9547,41.9819,41.9547,41.9656,23400.0
2005-12-27 11:55:00,77.01,77.04,77.01,77.01,20500.0,41.9601,41.9765,41.9601,41.9601,20500.0
2005-12-27 12:00:00,77.01,77.02,77.0,77.0,33400.0,41.9601,41.9656,41.9547,41.9547,33400.0
2005-12-27 12:05:00,77.0,77.05,77.0,77.02,26500.0,41.9547,41.9819,41.9547,41.9656,26500.0
2005-12-27 12:10:00,77.01,77.01,76.92,76.93,25600.0,41.9601,41.9601,41.9111,41.9165,25600.0
2005-12-27 12:15:00,76.93,77.0,76.9,76.98,21000.0,41.9165,41.9547,41.9002,41.9438,21000.0
2005-12-27 12:20:00,76.96,77.0,76.95,76.95,13100.0,41.9329,41.9547,41.9274,41.9274,13100.0
2005-12-27 12:25:00,76.95,77.0,76.93,77.0,27700.0,41.9274,41.9547,41.9165,41.9547,27700.0
2005-12-27 12:30:00,77.0,77.0,76.92,76.95,10500.0,41.9547,41.9547,41.9111,41.9274,10500.0
2005-12-27 12:35:00,76.96,76.97,76.92,76.97,14600.0,41.9329,41.9383,41.9111,41.9383,14600.0
2005-12-27 12:40:00,76.93,76.98,76.92,76.93,22900.0,41.9165,41.9438,41.9111,41.9165,22900.0
2005-12-27 12:45:00,76.93,76.99,76.9,76.9,11000.0,41.9165,41.9492,41.9002,41.9002,11000.0
2005-12-27 12:50:00,76.91,76.91,76.8,76.83,13600.0,41.9057,41.9057,41.8457,41.8621,13600.0
2005-12-27 12:55:00,76.85,76.86,76.8,76.8,10500.0,41.873,41.8784,41.8457,41.8457,10500.0
2005-12-27 13:00:00,76.8,76.81,76.77,76.78,9600.0,41.8457,41.8512,41.8294,41.8348,9600.0
2005-12-27 13:05:00,76.78,76.79,76.76,76.77,9100.0,41.8348,41.8403,41.8239,41.8294,9100.0
2005-12-27 13:10:00,76.77,76.87,76.77,76.87,16000.0,41.8294,41.8839,41.8294,41.8839,16000.0
2005-12-27 13:15:00,76.85,76.89,76.82,76.83,18300.0,41.873,41.8948,41.8566,41.8621,18300.0
2005-12-27 13:20:00,76.84,76.84,76.73,76.75,51400.0,41.8675,41.8675,41.8076,41.8185,51400.0
2005-12-27 13:25:00,76.76,76.82,76.75,76.77,34100.0,41.8239,41.8566,41.8185,41.8294,34100.0
2005-12-27 13:30:00,76.78,76.82,76.75,76.75,18700.0,41.8348,41.8566,41.8185,41.8185,18700.0
2005-12-27 13:35:00,76.75,76.76,76.73,76.74,16400.0,41.8185,41.8239,41.8076,41.813,16400.0
2005-12-27 13:40:00,76.73,76.76,76.73,76.74,12900.0,41.8076,41.8239,41.8076,41.813,12900.0
2005-12-27 13:45:00,76.74,76.78,76.73,76.77,17900.0,41.813,41.8348,41.8076,41.8294,17900.0
2005-12-27 13:50:00,76.77,76.77,76.69,76.69,48300.0,41.8294,41.8294,41.7858,41.7858,48300.0
2005-12-27 13:55:00,76.69,76.76,76.69,76.74,11600.0,41.7858,41.8239,41.7858,41.813,11600.0
2005-12-27 14:00:00,76.75,76.84,76.74,76.83,8100.0,41.8185,41.8675,41.813,41.8621,8100.0
2005-12-27 14:05:00,76.83,76.83,76.78,76.82,6600.0,41.8621,41.8621,41.8348,41.8566,6600.0
2005-12-27 14:10:00,76.82,76.86,76.81,76.82,7400.0,41.8566,41.8784,41.8512,41.8566,7400.0
2005-12-27 14:15:00,76.82,76.83,76.8,76.83,6100.0,41.8566,41.8621,41.8457,41.8621,6100.0
2005-12-27 14:20:00,76.8,76.82,76.77,76.79,9600.0,41.8457,41.8566,41.8294,41.8403,9600.0
2005-12-27 14:25:00,76.79,76.87,76.78,76.87,14300.0,41.8403,41.8839,41.8348,41.8839,14300.0
2005-12-27 14:30:00,76.86,76.87,76.83,76.83,14300.0,41.8784,41.8839,41.8621,41.8621,14300.0
2005-12-27 14:35:00,76.83,76.92,76.82,76.92,7400.0,41.8621,41.9111,41.8566,41.9111,7400.0
2005-12-27 14:40:00,76.89,76.92,76.8,76.81,6600.0,41.8948,41.9111,41.8457,41.8512,6600.0
2005-12-27 14:45:00,76.8,76.82,76.79,76.81,6000.0,41.8457,41.8566,41.8403,41.8512,6000.0
2005-12-27 14:50:00,76.82,76.84,76.8,76.84,9600.0,41.8566,41.8675,41.8457,41.8675,9600.0
2005-12-27 14:55:00,76.81,76.81,76.75,76.76,17100.0,41.8512,41.8512,41.8185,41.8239,17100.0
2005-12-27 15:00:00,76.79,76.81,76.76,76.77,7600.0,41.8403,41.8512,41.8239,41.8294,7600.0
2005-12-27 15:05:00,76.79,76.79,76.75,76.77,16000.0,41.8403,41.8403,41.8185,41.8294,16000.0
2005-12-27 15:10:00,76.76,76.77,76.71,76.72,17100.0,41.8239,41.8294,41.7967,41.8021,17100.0
2005-12-27 15:15:00,76.72,76.76,76.71,76.74,15800.0,41.8021,41.8239,41.7967,41.813,15800.0
2005-12-27 15:20:00,76.73,76.83,76.73,76.79,30100.0,41.8076,41.8621,41.8076,41.8403,30100.0
2005-12-27 15:25:00,76.8,76.81,76.73,76.77,15300.0,41.8457,41.8512,41.8076,41.8294,15300.0
2005-12-27 15:30:00,76.77,76.79,76.74,76.75,16300.0,41.8294,41.8403,41.813,41.8185,16300.0
2005-12-27 15:35:00,76.75,76.78,76.71,76.71,20800.0,41.8185,41.8348,41.7967,41.7967,20800.0
2005-12-27 15:40:00,76.71,76.71,76.6,76.66,47000.0,41.7967,41.7967,41.7367,41.7694,47000.0
2005-12-27 15:45:00,76.66,76.66,76.54,76.55,52300.0,41.7694,41.7694,41.7041,41.7095,52300.0
2005-12-27 15:50:00,76.54,76.59,76.54,76.59,65000.0,41.7041,41.7313,41.7041,41.7313,65000.0
2005-12-27 15:55:00,76.58,76.59,76.53,76.53,44800.0,41.7258,41.7313,41.6986,41.6986,44800.0
2005-12-28 09:30:00,76.69,76.69,76.3,76.31,44200.0,41.7858,41.7858,41.5733,41.5787,44200.0
2005-12-28 09:35:00,76.3,76.6,76.27,76.59,40600.0,41.5733,41.7367,41.5569,41.7313,40600.0
2005-12-28 09:40:00,76.6,76.61,76.33,76.35,21600.0,41.7367,41.7422,41.5896,41.6005,21600.0
2005-12-28 09:45:00,76.34,76.44,76.33,76.34,19800.0,41.5951,41.6496,41.5896,41.5951,19800.0
2005-12-28 09:50:00,76.36,76.41,76.33,76.39,9000.0,41.606,41.6332,41.5896,41.6223,9000.0
2005-12-28 09:55:00,76.41,76.41,76.34,76.37,9600.0,41.6332,41.6332,41.5951,41.6114,9600.0
2005-12-28 10:00:00,76.4,76.54,76.35,76.45,16000.0,41.6278,41.7041,41.6005,41.655,16000.0
2005-12-28 10:05:00,76.45,76.5,76.45,76.45,9800.0,41.655,41.6823,41.655,41.655,9800.0
2005-12-28 10:10:00,76.45,76.46,76.34,76.44,19300.0,41.655,41.6605,41.5951,41.6496,19300.0
2005-12-28 10:15:00,76.44,76.5,76.44,76.46,9600.0,41.6496,41.6823,41.6496,41.6605,9600.0
2005-12-28 10:20:00,76.46,76.5,76.45,76.46,13400.0,41.6605,41.6823,41.655,41.6605,13400.0
2005-12-28 10:25:00,76.45,76.45,76.3,76.32,81100.0,41.655,41.655,41.5733,41.5842,81100.0
2005-12-28 10:30:00,76.32,76.35,76.31,76.33,27700.0,41.5842,41.6005,41.5787,41.5896,27700.0
2005-12-28 10:35:00,76.32,76.37,76.3,76.34,44600.0,41.5842,41.6114,41.5733,41.5951,44600.0
2005-12-28 10:40:00,76.34,76.47,76.34,76.45,28700.0,41.5951,41.6659,41.5951,41.655,28700.0
2005-12-28 10:45:00,76.44,76.46,76.35,76.36,29900.0,41.6496,41.6605,41.6005,41.606,29900.0
2005-12-28 10:50:00,76.36,76.36,76.32,76.32,19100.0,41.606,41.606,41.5842,41.5842,19100.0
2005-12-28 10:55:00,76.32,76.39,76.32,76.39,16800.0,41.5842,41.6223,41.5842,41.6223,16800.0
2005-12-28 11:00:00,76.4,76.42,76.37,76.42,9900.0,41.6278,41.6387,41.6114,41.6387,9900.0
2005-12-28 11:05:00,76.42,76.44,76.34,76.34,12000.0,41.6387,41.6496,41.5951,41.5951,12000.0
2005-12-28 11:10:00,76.34,76.34,76.32,76.33,18600.0,41.5951,41.5951,41.5842,41.5896,18600.0
2005-12-28 11:15:00,76.33,76.38,76.32,76.36,9400.0,41.5896,41.6169,41.5842,41.606,9400.0
2005-12-28 11:20:00,76.38,76.38,76.32,76.34,7500.0,41.6169,41.6169,41.5842,41.5951,7500.0
2005-12-28 11:25:00,76.37,76.42,76.37,76.42,5300.0,41.6114,41.6387,41.6114,41.6387,5300.0
2005-12-28 11:30:00,76.42,76.44,76.41,76.44,5900.0,41.6387,41.6496,41.6332,41.6496,5900.0
2005-12-28 11:35:00,76.45,76.47,76.44,76.44,4100.0,41.655,41.6659,41.6496,41.6496,4100.0
2005-12-28 11:40:00,76.44,76.44,76.36,76.4,9400.0,41.6496,41.6496,41.606,41.6278,9400.0
2005-12-28 11:45:00,76.39,76.41,76.36,76.38,11100.0,41.6223,41.6332,41.606,41.6169,11100.0
2005-12-28 11:50:00,76.38,76.43,76.36,76.4,7300.0,41.6169,41.6441,41.606,41.6278,7300.0
2005-12-28 11:55:00,76.42,76.42,76.37,76.38,18000.0,41.6387,41.6387,41.6114,41.6169,18000.0
2005-12-28 12:00:00,76.38,76.39,76.37,76.38,5700.0,41.6169,41.6223,41.6114,41.6169,5700.0
2005-12-28 12:05:00,76.38,76.4,76.35,76.35,15600.0,41.6169,41.6278,41.6005,41.6005,15600.0
2005-12-28 12:10:00,76.35,76.4,76.34,76.4,6500.0,41.6005,41.6278,41.5951,41.6278,6500.0
2005-12-28 12:15:00,76.37,76.41,76.36,76.36,10400.0,41.6114,41.6332,41.606,41.606,10400.0
2005-12-28 12:20:00,76.36,76.37,76.33,76.34,45700.0,41.606,41.6114,41.5896,41.5951,45700.0
2005-12-28 12:25:00,76.37,76.42,76.31,76.32,12200.0,41.6114,41.6387,41.5787,41.5842,12200.0
2005-12-28 12:30:00,76.32,76.32,76.07,76.15,71100.0,41.5842,41.5842,41.448,41.4916,71100.0
2005-12-28 12:35:00,76.16,76.16,76.01,76.06,15700.0,41.497,41.497,41.4153,41.4425,15700.0
2005-12-28 12:40:00,76.06,76.06,76.02,76.02,13300.0,41.4425,41.4425,41.4207,41.4207,13300.0
2005-12-28 12:45:00,76.02,76.03,76.01,76.01,14800.0,41.4207,41.4262,41.4153,41.4153,14800.0
2005-12-28 12:50:00,76.0,76.02,75.97,76.02,41600.0,41.4098,41.4207,41.3935,41.4207,41600.0
2005-12-28 12:55:00,76.01,76.07,76.0,76.03,7600.0,41.4153,41.448,41.4098,41.4262,7600.0
2005-12-28 13:00:00,76.07,76.09,76.04,76.06,12200.0,41.448,41.4589,41.4316,41.4425,12200.0
2005-12-28 13:05:00,76.06,76.09,76.04,76.06,9600.0,41.4425,41.4589,41.4316,41.4425,9600.0
2005-12-28 13:10:00,76.07,76.08,76.05,76.05,6300.0,41.448,41.4534,41.4371,41.4371,6300.0
2005-12-28 13:15:00,76.05,76.07,76.05,76.07,21900.0,41.4371,41.448,41.4371,41.448,21900.0
2005-12-28 13:20:00,76.07,76.08,76.05,76.08,13100.0,41.448,41.4534,41.4371,41.4534,13100.0
2005-12-28 13:25:00,76.08,76.13,76.08,76.11,3900.0,41.4534,41.4807,41.4534,41.4698,3900.0
2005-12-28 13:30:00,76.12,76.12,76.08,76.08,4200.0,41.4752,41.4752,41.4534,41.4534,4200.0
2005-12-28 13:35:00,76.1,76.1,76.06,76.1,13400.0,41.4643,41.4643,41.4425,41.4643,13400.0
2005-12-28 13:40:00,76.11,76.15,76.08,76.08,6900.0,41.4698,41.4916,41.4534,41.4534,6900.0
2005-12-28 13:45:00,76.08,76.14,76.07,76.1,10300.0,41.4534,41.4861,41.448,41.4643,10300.0
2005-12-28 13:50:00,76.1,76.13,76.06,76.08,8700.0,41.4643,41.4807,41.4425,41.4534,8700.0
2005-12-28 13:55:00,76.09,76.14,76.09,76.13,2900.0,41.4589,41.4861,41.4589,41.4807,2900.0
2005-12-28 14:00:00,76.13,76.13,76.11,76.12,4500.0,41.4807,41.4807,41.4698,41.4752,4500.0
2005-12-28 14:05:00,76.12,76.17,76.12,76.15,16700.0,41.4752,41.5025,41.4752,41.4916,16700.0
2005-12-28 14:10:00,76.15,76.18,76.13,76.18,6000.0,41.4916,41.5079,41.4807,41.5079,6000.0
2005-12-28 14:15:00,76.18,76.19,76.16,76.19,19000.0,41.5079,41.5133,41.497,41.5133,19000.0
2005-12-28 14:20:00,76.19,76.24,76.18,76.24,16400.0,41.5133,41.5406,41.5079,41.5406,16400.0
2005-12-28 14:25:00,76.24,76.29,76.24,76.29,12300.0,41.5406,41.5678,41.5406,41.5678,12300.0
2005-12-28 14:30:00,76.29,76.4,76.28,76.34,18000.0,41.5678,41.6278,41.5624,41.5951,18000.0
2005-12-28 14:35:00,76.34,76.34,76.29,76.31,5500.0,41.5951,41.5951,41.5678,41.5787,5500.0
2005-12-28 14:40:00,76.32,76.34,76.31,76.33,23500.0,41.5842,41.5951,41.5787,41.5896,23500.0
2005-12-28 14:45:00,76.32,76.37,76.32,76.37,13500.0,41.5842,41.6114,41.5842,41.6114,13500.0
2005-12-28 14:50:00,76.37,76.37,76.34,76.36,21300.0,41.6114,41.6114,41.5951,41.606,21300.0
2005-12-28 14:55:00,76.36,76.37,76.32,76.33,13000.0,41.606,41.6114,41.5842,41.5896,13000.0
2005-12-28 15:00:00,76.34,76.36,76.3,76.3,20000.0,41.5951,41.606,41.5733,41.5733,20000.0
2005-12-28 15:05:00,76.3,76.34,76.29,76.33,8700.0,41.5733,41.5951,41.5678,41.5896,8700.0
2005-12-28 15:10:00,76.33,76.33,76.31,76.31,8200.0,41.5896,41.5896,41.5787,41.5787,8200.0
2005-12-28 15:15:00,76.32,76.32,76.3,76.31,6400.0,41.5842,41.5842,41.5733,41.5787,6400.0
2005-12-28 15:20:00,76.32,76.36,76.31,76.36,12800.0,41.5842,41.606,41.5787,41.606,12800.0
2005-12-28 15:25:00,76.36,76.42,76.35,76.39,26300.0,41.606,41.6387,41.6005,41.6223,26300.0
2005-12-28 15:30:00,76.39,76.4,76.36,76.39,16100.0,41.6223,41.6278,41.606,41.6223,16100.0
2005-12-28 15:35:00,76.39,76.41,76.37,76.37,26700.0,41.6223,41.6332,41.6114,41.6114,26700.0
2005-12-28 15:40:00,76.37,76.46,76.35,76.45,25900.0,41.6114,41.6605,41.6005,41.655,25900.0
2005-12-28 15:45:00,76.46,76.5,76.45,76.49,59700.0,41.6605,41.6823,41.655,41.6768,59700.0
2005-12-28 15:50:00,76.49,76.51,76.46,76.46,27400.0,41.6768,41.6877,41.6605,41.6605,27400.0
2005-12-28 15:55:00,76.47,76.47,76.37,76.37,40000.0,41.6659,41.6659,41.6114,41.6114,40000.0
2005-12-29 09:30:00,76.35,76.6,76.35,76.6,31900.0,41.6005,41.7367,41.6005,41.7367,31900.0
2005-12-29 09:35:00,76.6,76.6,76.52,76.52,10800.0,41.7367,41.7367,41.6932,41.6932,10800.0
2005-12-29 09:40:00,76.42,76.52,76.39,76.46,18200.0,41.6387,41.6932,41.6223,41.6605,18200.0
2005-12-29 09:45:00,76.39,76.39,76.26,76.31,30400.0,41.6223,41.6223,41.5515,41.5787,30400.0
2005-12-29 09:50:00,76.3,76.4,76.26,76.38,25000.0,41.5733,41.6278,41.5515,41.6169,25000.0
2005-12-29 09:55:00,76.42,76.45,76.38,76.41,12900.0,41.6387,41.655,41.6169,41.6332,12900.0
2005-12-29 10:00:00,76.39,76.54,76.33,76.33,9900.0,41.6223,41.7041,41.5896,41.5896,9900.0
2005-12-29 10:05:00,76.34,76.48,76.26,76.48,10300.0,41.5951,41.6714,41.5515,41.6714,10300.0
2005-12-29 10:10:00,76.49,76.7,76.49,76.7,22800.0,41.6768,41.7912,41.6768,41.7912,22800.0
2005-12-29 10:15:00,76.68,76.76,76.67,76.69,26000.0,41.7803,41.8239,41.7749,41.7858,26000.0
2005-12-29 10:20:00,76.7,76.75,76.68,76.72,23100.0,41.7912,41.8185,41.7803,41.8021,23100.0
2005-12-29 10:25:00,76.72,76.75,76.68,76.75,10000.0,41.8021,41.8185,41.7803,41.8185,10000.0
2005-12-29 10:30:00,76.75,76.77,76.68,76.75,15400.0,41.8185,41.8294,41.7803,41.8185,15400.0
2005-12-29 10:35:00,76.73,76.83,76.73,76.79,12100.0,41.8076,41.8621,41.8076,41.8403,12100.0
2005-12-29 10:40:00,76.79,76.85,76.71,76.82,34800.0,41.8403,41.873,41.7967,41.8566,34800.0
2005-12-29 10:45:00,76.82,76.82,76.72,76.76,11600.0,41.8566,41.8566,41.8021,41.8239,11600.0
2005-12-29 10:50:00,76.76,76.8,76.72,76.76,12700.0,41.8239,41.8457,41.8021,41.8239,12700.0
2005-12-29 10:55:00,76.73,76.75,76.71,76.73,13100.0,41.8076,41.8185,41.7967,41.8076,13100.0
2005-12-29 11:00:00,76.74,76.88,76.73,76.88,31200.0,41.813,41.8893,41.8076,41.8893,31200.0
2005-12-29 11:05:00,76.85,76.89,76.82,76.85,19600.0,41.873,41.8948,41.8566,41.873,19600.0
2005-12-29 11:10:00,76.85,76.9,76.83,76.87,12300.0,41.873,41.9002,41.8621,41.8839,12300.0
2005-12-29 11:15:00,76.88,76.99,76.88,76.97,28300.0,41.8893,41.9492,41.8893,41.9383,28300.0
2005-12-29 11:20:00,76.98,76.98,76.88,76.91,15900.0,41.9438,41.9438,41.8893,41.9057,15900.0
2005-12-29 11:25:00,76.91,76.92,76.88,76.89,13200.0,41.9057,41.9111,41.8893,41.8948,13200.0
2005-12-29 11:30:00,76.88,76.89,76.84,76.85,7700.0,41.8893,41.8948,41.8675,41.873,7700.0
2005-12-29 11:35:00,76.86,76.9,76.85,76.86,10500.0,41.8784,41.9002,41.873,41.8784,10500.0
2005-12-29 11:40:00,76.85,76.87,76.8,76.8,6400.0,41.873,41.8839,41.8457,41.8457,6400.0
2005-12-29 11:45:00,76.83,76.86,76.81,76.81,5600.0,41.8621,41.8784,41.8512,41.8512,5600.0
2005-12-29 11:50:00,76.81,76.82,76.76,76.76,15600.0,41.8512,41.8566,41.8239,41.8239,15600.0
2005-12-29 11:55:00,76.77,76.78,76.75,76.75,8200.0,41.8294,41.8348,41.8185,41.8185,8200.0
2005-12-29 12:00:00,76.75,76.76,76.72,76.76,13400.0,41.8185,41.8239,41.8021,41.8239,13400.0
2005-12-29 12:05:00,76.73,76.77,76.67,76.68,10500.0,41.8076,41.8294,41.7749,41.7803,10500.0
2005-12-29 12:10:00,76.71,76.73,76.66,76.69,5700.0,41.7967,41.8076,41.7694,41.7858,5700.0
2005-12-29 12:15:00,76.71,76.71,76.64,76.64,5100.0,41.7967,41.7967,41.7585,41.7585,5100.0
2005-12-29 12:20:00,76.64,76.7,76.64,76.7,5800.0,41.7585,41.7912,41.7585,41.7912,5800.0
2005-12-29 12:25:00,76.68,76.68,76.64,76.64,6500.0,41.7803,41.7803,41.7585,41.7585,6500.0
2005-12-29 12:30:00,76.64,76.65,76.58,76.58,18400.0,41.7585,41.764,41.7258,41.7258,18400.0
2005-12-29 12:35:00,76.58,76.59,76.54,76.54,15300.0,41.7258,41.7313,41.7041,41.7041,15300.0
2005-12-29 12:40:00,76.54,76.56,76.51,76.52,11800.0,41.7041,41.7149,41.6877,41.6932,11800.0
2005-12-29 12:45:00,76.52,76.52,76.49,76.49,24300.0,41.6932,41.6932,41.6768,41.6768,24300.0
2005-12-29 12:50:00,76.49,76.49,76.45,76.45,15900.0,41.6768,41.6768,41.655,41.655,15900.0
2005-12-29 12:55:00,76.43,76.43,76.37,76.37,51300.0,41.6441,41.6441,41.6114,41.6114,51300.0
2005-12-29 13:00:00,76.37,76.45,76.37,76.38,18900.0,41.6114,41.655,41.6114,41.6169,18900.0
2005-12-29 13:05:00,76.38,76.38,76.28,76.3,13600.0,41.6169,41.6169,41.5624,41.5733,13600.0
2005-12-29 13:10:00,76.27,76.31,76.21,76.21,29600.0,41.5569,41.5787,41.5242,41.5242,29600.0
2005-12-29 13:15:00,76.2,76.21,76.14,76.14,11900.0,41.5188,41.5242,41.4861,41.4861,11900.0
2005-12-29 13:20:00,76.16,76.22,76.16,76.2,10000.0,41.497,41.5297,41.497,41.5188,10000.0
2005-12-29 13:25:00,76.19,76.21,76.12,76.21,11200.0,41.5133,41.5242,41.4752,41.5242,11200.0
2005-12-29 13:30:00,76.21,76.26,76.2,76.26,18200.0,41.5242,41.5515,41.5188,41.5515,18200.0
2005-12-29 13:35:00,76.26,76.29,76.25,76.25,8100.0,41.5515,41.5678,41.546,41.546,8100.0
2005-12-29 13:40:00,76.25,76.26,76.24,76.24,7200.0,41.546,41.5515,41.5406,41.5406,7200.0
2005-12-29 13:45:00,76.25,76.25,76.23,76.23,2600.0,41.546,41.546,41.5351,41.5351,2600.0
2005-12-29 13:50:00,76.24,76.24,76.05,76.08,32400.0,41.5406,41.5406,41.4371,41.4534,32400.0
2005-12-29 13:55:00,76.09,76.16,76.06,76.16,13700.0,41.4589,41.497,41.4425,41.497,13700.0
2005-12-29 14:00:00,76.16,76.2,76.13,76.2,3400.0,41.497,41.5188,41.4807,41.5188,3400.0
2005-12-29 14:05:00,76.2,76.24,76.17,76.22,5100.0,41.5188,41.5406,41.5025,41.5297,5100.0
2005-12-29 14:10:00,76.22,76.25,76.21,76.25,8600.0,41.5297,41.546,41.5242,41.546,8600.0
2005-12-29 14:15:00,76.25,76.28,76.2,76.21,5200.0,41.546,41.5624,41.5188,41.5242,5200.0
2005-12-29 14:20:00,76.22,76.25,76.22,76.22,3400.0,41.5297,41.546,41.5297,41.5297,3400.0
2005-12-29 14:25:00,76.23,76.29,76.22,76.29,11100.0,41.5351,41.5678,41.5297,41.5678,11100.0
2005-12-29 14:30:00,76.29,76.29,76.25,76.27,4100.0,41.5678,41.5678,41.546,41.5569,4100.0
2005-12-29 14:35:00,76.27,76.28,76.26,76.27,11600.0,41.5569,41.5624,41.5515,41.5569,11600.0
2005-12-29 14:40:00,76.25,76.27,76.22,76.26,18200.0,41.546,41.5569,41.5297,41.5515,18200.0
2005-12-29 14:45:00,76.26,76.29,76.24,76.29,31200.0,41.5515,41.5678,41.5406,41.5678,31200.0
2005-12-29 14:50:00,76.29,76.31,76.25,76.28,8100.0,41.5678,41.5787,41.546,41.5624,8100.0
2005-12-29 14:55:00,76.28,76.28,76.25,76.27,6000.0,41.5624,41.5624,41.546,41.5569,6000.0
2005-12-29 15:00:00,76.26,76.26,76.25,76.25,4300.0,41.5515,41.5515,41.546,41.546,4300.0
2005-12-29 15:05:00,76.25,76.26,76.16,76.18,14100.0,41.546,41.5515,41.497,41.5079,14100.0
2005-12-29 15:10:00,76.17,76.17,76.15,76.15,31600.0,41.5025,41.5025,41.4916,41.4916,31600.0
2005-12-29 15:15:00,76.15,76.17,75.97,76.0,32600.0,41.4916,41.5025,41.3935,41.4098,32600.0
2005-12-29 15:20:00,76.0,76.01,75.91,75.94,32000.0,41.4098,41.4153,41.3608,41.3771,32000.0
2005-12-29 15:25:00,75.94,75.97,75.91,75.95,28000.0,41.3771,41.3935,41.3608,41.3826,28000.0
2005-12-29 15:30:00,75.92,75.95,75.9,75.94,62600.0,41.3662,41.3826,41.3553,41.3771,62600.0
2005-12-29 15:35:00,75.91,75.97,75.87,75.9,22700.0,41.3608,41.3935,41.339,41.3553,22700.0
2005-12-29 15:40:00,75.9,75.91,75.87,75.88,59500.0,41.3553,41.3608,41.339,41.3444,59500.0
2005-12-29 15:45:00,75.88,75.95,75.85,75.95,39900.0,41.3444,41.3826,41.3281,41.3826,39900.0
2005-12-29 15:50:00,75.95,75.98,75.9,75.9,21700.0,41.3826,41.3989,41.3553,41.3553,21700.0
2005-12-29 15:55:00,75.89,75.9,75.85,75.85,22800.0,41.3499,41.3553,41.3281,41.3281,22800.0
2005-12-30 09:30:00,74.8,75.5,74.8,75.49,37300.0,40.756,41.1374,40.756,41.1319,37300.0
2005-12-30 09:35:00,75.42,75.54,75.42,75.48,55500.0,41.0938,41.1592,41.0938,41.1265,55500.0
2005-12-30 09:40:00,75.47,75.48,75.31,75.35,26200.0,41.121,41.1265,41.0339,41.0557,26200.0
2005-12-30 09:45:00,75.35,75.59,75.35,75.54,24300.0,41.0557,41.1864,41.0557,41.1592,24300.0
2005-12-30 09:50:00,75.55,75.55,75.4,75.46,37000.0,41.1646,41.1646,41.0829,41.1156,37000.0
2005-12-30 09:55:00,75.46,75.5,75.44,75.49,15500.0,41.1156,41.1374,41.1047,41.1319,15500.0
2005-12-30 10:00:00,75.48,75.48,75.36,75.42,17500.0,41.1265,41.1265,41.0611,41.0938,17500.0
2005-12-30 10:05:00,75.4,75.43,75.35,75.38,20600.0,41.0829,41.0993,41.0557,41.072,20600.0
2005-12-30 10:10:00,75.37,75.4,75.33,75.4,58000.0,41.0666,41.0829,41.0448,41.0829,58000.0
2005-12-30 10:15:00,75.39,75.4,75.35,75.4,26500.0,41.0775,41.0829,41.0557,41.0829,26500.0
2005-12-30 10:20:00,75.4,75.44,75.39,75.43,26100.0,41.0829,41.1047,41.0775,41.0993,26100.0
2005-12-30 10:25:00,75.45,75.53,75.42,75.45,40600.0,41.1101,41.1537,41.0938,41.1101,40600.0
2005-12-30 10:30:00,75.44,75.52,75.43,75.5,14700.0,41.1047,41.1483,41.0993,41.1374,14700.0
2005-12-30 10:35:00,75.5,75.57,75.5,75.54,19600.0,41.1374,41.1755,41.1374,41.1592,19600.0
2005-12-30 10:40:00,75.54,75.58,75.52,75.56,17800.0,41.1592,41.181,41.1483,41.1701,17800.0
2005-12-30 10:45:00,75.57,75.6,75.5,75.59,9100.0,41.1755,41.1919,41.1374,41.1864,9100.0
2005-12-30 10:50:00,75.59,75.64,75.57,75.57,7800.0,41.1864,41.2137,41.1755,41.1755,7800.0
2005-12-30 10:55:00,75.56,75.65,75.51,75.62,13500.0,41.1701,41.2191,41.1428,41.2028,13500.0
2005-12-30 11:00:00,75.61,75.62,75.57,75.6,5400.0,41.1973,41.2028,41.1755,41.1919,5400.0
2005-12-30 11:05:00,75.58,75.6,75.58,75.6,9200.0,41.181,41.1919,41.181,41.1919,9200.0
2005-12-30 11:10:00,75.59,75.6,75.58,75.59,9400.0,41.1864,41.1919,41.181,41.1864,9400.0
2005-12-30 11:15:00,75.59,75.59,75.5,75.51,18200.0,41.1864,41.1864,41.1374,41.1428,18200.0
2005-12-30 11:20:00,75.5,75.53,75.44,75.45,9500.0,41.1374,41.1537,41.1047,41.1101,9500.0
2005-12-30 11:25:00,75.44,75.5,75.43,75.48,9900.0,41.1047,41.1374,41.0993,41.1265,9900.0
2005-12-30 11:30:00,75.47,75.49,75.44,75.46,6500.0,41.121,41.1319,41.1047,41.1156,6500.0
2005-12-30 11:35:00,75.44,75.45,75.42,75.44,10100.0,41.1047,41.1101,41.0938,41.1047,10100.0
2005-12-30 11:40:00,75.44,75.44,75.41,75.41,6700.0,41.1047,41.1047,41.0884,41.0884,6700.0
2005-12-30 11:45:00,75.42,75.42,75.33,75.41,15100.0,41.0938,41.0938,41.0448,41.0884,15100.0
2005-12-30 11:50:00,75.4,75.44,75.4,75.41,14900.0,41.0829,41.1047,41.0829,41.0884,14900.0
2005-12-30 11:55:00,75.41,75.42,75.4,75.41,10300.0,41.0884,41.0938,41.0829,41.0884,10300.0
2005-12-30 12:00:00,75.42,75.45,75.41,75.45,15800.0,41.0938,41.1101,41.0884,41.1101,15800.0
2005-12-30 12:05:00,75.42,75.42,75.39,75.41,12400.0,41.0938,41.0938,41.0775,41.0884,12400.0
2005-12-30 12:10:00,75.41,75.44,75.41,75.44,8500.0,41.0884,41.1047,41.0884,41.1047,8500.0
2005-12-30 12:15:00,75.44,75.44,75.35,75.36,13100.0,41.1047,41.1047,41.0557,41.0611,13100.0
2005-12-30 12:20:00,75.36,75.38,75.35,75.38,13000.0,41.0611,41.072,41.0557,41.072,13000.0
2005-12-30 12:25:00,75.38,75.4,75.37,75.37,9300.0,41.072,41.0829,41.0666,41.0666,9300.0
2005-12-30 12:30:00,75.37,75.39,75.32,75.32,7700.0,41.0666,41.0775,41.0393,41.0393,7700.0
2005-12-30 12:35:00,75.32,75.36,75.31,75.34,7400.0,41.0393,41.0611,41.0339,41.0502,7400.0
2005-12-30 12:40:00,75.34,75.35,75.31,75.33,8300.0,41.0502,41.0557,41.0339,41.0448,8300.0
2005-12-30 12:45:00,75.34,75.35,75.3,75.3,11600.0,41.0502,41.0557,41.0284,41.0284,11600.0
2005-12-30 12:50:00,75.3,75.31,75.26,75.26,8100.0,41.0284,41.0339,41.0066,41.0066,8100.0
2005-12-30 12:55:00,75.25,75.28,75.25,75.27,18100.0,41.0012,41.0175,41.0012,41.0121,18100.0
2005-12-30 13:00:00,75.28,75.32,75.26,75.31,12600.0,41.0175,41.0393,41.0066,41.0339,12600.0
2005-12-30 13:05:00,75.31,75.33,75.31,75.33,8800.0,41.0339,41.0448,41.0339,41.0448,8800.0
2005-12-30 13:10:00,75.32,75.33,75.27,75.33,10200.0,41.0393,41.0448,41.0121,41.0448,10200.0
2005-12-30 13:15:00,75.33,75.34,75.28,75.28,7400.0,41.0448,41.0502,41.0175,41.0175,7400.0
2005-12-30 13:20:00,75.27,75.28,75.25,75.26,22800.0,41.0121,41.0175,41.0012,41.0066,22800.0
2005-12-30 13:25:00,75.28,75.3,75.25,75.28,9900.0,41.0175,41.0284,41.0012,41.0175,9900.0
2005-12-30 13:30:00,75.28,75.32,75.25,75.28,13800.0,41.0175,41.0393,41.0012,41.0175,13800.0
2005-12-30 13:35:00,75.27,75.32,75.27,75.3,4700.0,41.0121,41.0393,41.0121,41.0284,4700.0
2005-12-30 13:40:00,75.3,75.33,75.28,75.32,11200.0,41.0284,41.0448,41.0175,41.0393,11200.0
2005-12-30 13:45:00,75.34,75.35,75.32,75.34,12000.0,41.0502,41.0557,41.0393,41.0502,12000.0
2005-12-30 13:50:00,75.34,75.35,75.26,75.28,13800.0,41.0502,41.0557,41.0066,41.0175,13800.0
2005-12-30 13:55:00,75.28,75.3,75.26,75.26,3000.0,41.0175,41.0284,41.0066,41.0066,3000.0
2005-12-30 14:00:00,75.26,75.27,75.25,75.27,9500.0,41.0066,41.0121,41.0012,41.0121,9500.0
2005-12-30 14:05:00,75.27,75.36,75.26,75.32,11500.0,41.0121,41.0611,41.0066,41.0393,11500.0
2005-12-30 14:10:00,75.32,75.34,75.3,75.32,17900.0,41.0393,41.0502,41.0284,41.0393,17900.0
2005-12-30 14:15:00,75.33,75.36,75.3,75.3,14700.0,41.0448,41.0611,41.0284,41.0284,14700.0
2005-12-30 14:20:00,75.33,75.33,75.29,75.31,9400.0,41.0448,41.0448,41.023,41.0339,9400.0
2005-12-30 14:25:00,75.33,75.36,75.33,75.34,17000.0,41.0448,41.0611,41.0448,41.0502,17000.0
2005-12-30 14:30:00,75.35,75.35,75.25,75.27,22000.0,41.0557,41.0557,41.0012,41.0121,22000.0
2005-12-30 14:35:00,75.27,75.29,75.25,75.25,16500.0,41.0121,41.023,41.0012,41.0012,16500.0
2005-12-30 14:40:00,75.24,75.25,75.21,75.21,10600.0,40.9957,41.0012,40.9794,40.9794,10600.0
2005-12-30 14:45:00,75.2,75.2,75.15,75.17,13300.0,40.9739,40.9739,40.9467,40.9576,13300.0
2005-12-30 14:50:00,75.17,75.2,75.14,75.17,20300.0,40.9576,40.9739,40.9412,40.9576,20300.0
2005-12-30 14:55:00,75.18,75.24,75.17,75.19,10500.0,40.963,40.9957,40.9576,40.9685,10500.0
2005-12-30 15:00:00,75.19,75.2,75.15,75.17,17100.0,40.9685,40.9739,40.9467,40.9576,17100.0
2005-12-30 15:05:00,75.17,75.18,75.15,75.17,51200.0,40.9576,40.963,40.9467,40.9576,51200.0
2005-12-30 15:10:00,75.16,75.31,75.16,75.3,39300.0,40.9521,41.0339,40.9521,41.0284,39300.0
2005-12-30 15:15:00,75.31,75.34,75.28,75.33,18100.0,41.0339,41.0502,41.0175,41.0448,18100.0
2005-12-30 15:20:00,75.31,75.43,75.31,75.41,28300.0,41.0339,41.0993,41.0339,41.0884,28300.0
2005-12-30 15:25:00,75.4,75.48,75.4,75.45,19000.0,41.0829,41.1265,41.0829,41.1101,19000.0
2005-12-30 15:30:00,75.45,75.46,75.41,75.45,65600.0,41.1101,41.1156,41.0884,41.1101,65600.0
2005-12-30 15:35:00,75.45,75.46,75.4,75.46,27100.0,41.1101,41.1156,41.0829,41.1156,27100.0
2005-12-30 15:40:00,75.46,75.48,75.44,75.48,71700.0,41.1156,41.1265,41.1047,41.1265,71700.0
2005-12-30 15:45:00,75.47,75.48,75.36,75.4,40200.0,41.121,41.1265,41.0611,41.0829,40200.0
2005-12-30 15:50:00,75.4,75.4,75.3,75.3,74000.0,41.0829,41.0829,41.0284,41.0284,74000.0
2005-12-30 15:55:00,75.3,75.34,75.18,75.18,148700.0,41.0284,41.0502,40.963,40.963,148700.0
2006-01-03 09:30:00,76.14,76.14,75.25,75.3,83400.0,41.4861,41.4861,41.0012,41.0284,83400.0
2006-01-03 09:35:00,75.31,75.32,75.2,75.24,41200.0,41.0339,41.0393,40.9739,40.9957,41200.0
2006-01-03 09:40:00,75.27,75.31,75.16,75.24,31500.0,41.0121,41.0339,40.9521,40.9957,31500.0
2006-01-03 09:45:00,75.3,75.33,75.2,75.32,38900.0,41.0284,41.0448,40.9739,41.0393,38900.0
2006-01-03 09:50:00,75.33,75.35,75.16,75.17,23400.0,41.0448,41.0557,40.9521,40.9576,23400.0
2006-01-03 09:55:00,75.16,75.17,75.05,75.08,31000.0,40.9521,40.9576,40.8922,40.9085,31000.0
2006-01-03 10:00:00,75.07,75.08,74.8,74.8,95200.0,40.9031,40.9085,40.756,40.756,95200.0
2006-01-03 10:05:00,74.8,74.81,74.51,74.52,75700.0,40.756,40.7614,40.598,40.6034,75700.0
2006-01-03 10:10:00,74.52,74.57,74.45,74.45,90800.0,40.6034,40.6307,40.5653,40.5653,90800.0
2006-01-03 10:15:00,74.46,74.51,74.32,74.51,46100.0,40.5707,40.598,40.4944,40.598,46100.0
2006-01-03 10:20:00,74.52,74.55,74.33,74.33,66400.0,40.6034,40.6198,40.4999,40.4999,66400.0
2006-01-03 10:25:00,74.33,74.34,74.23,74.28,53400.0,40.4999,40.5053,40.4454,40.4727,53400.0
2006-01-03 10:30:00,74.27,74.31,74.2,74.21,36900.0,40.4672,40.489,40.4291,40.4345,36900.0
2006-01-03 10:35:00,74.22,74.22,73.8,73.8,107600.0,40.44,40.44,40.2111,40.2111,107600.0
2006-01-03 10:40:00,73.81,73.85,73.7,73.83,90800.0,40.2166,40.2384,40.1566,40.2275,90800.0
2006-01-03 10:45:00,73.84,73.94,73.8,73.9,61400.0,40.2329,40.2874,40.2111,40.2656,61400.0
2006-01-03 10:50:00,73.89,73.9,73.7,73.7,60700.0,40.2602,40.2656,40.1566,40.1566,60700.0
2006-01-03 10:55:00,73.71,73.81,73.7,73.74,47300.0,40.1621,40.2166,40.1566,40.1784,47300.0
2006-01-03 11:00:00,73.73,73.77,73.72,73.75,59100.0,40.173,40.1948,40.1675,40.1839,59100.0
2006-01-03 11:05:00,73.75,73.77,73.7,73.76,27600.0,40.1839,40.1948,40.1566,40.1893,27600.0
2006-01-03 11:10:00,73.77,73.83,73.76,73.82,25500.0,40.1948,40.2275,40.1893,40.222,25500.0
2006-01-03 11:15:00,73.8,73.87,73.79,73.84,22900.0,40.2111,40.2493,40.2057,40.2329,22900.0
2006-01-03 11:20:00,73.84,73.87,73.76,73.79,22000.0,40.2329,40.2493,40.1893,40.2057,22000.0
2006-01-03 11:25:00,73.79,73.89,73.79,73.89,23700.0,40.2057,40.2602,40.2057,40.2602,23700.0
2006-01-03 11:30:00,73.89,74.05,73.89,74.01,52300.0,40.2602,40.3473,40.2602,40.3255,52300.0
2006-01-03 11:35:00,74.01,74.05,74.0,74.02,67100.0,40.3255,40.3473,40.3201,40.331,67100.0
2006-01-03 11:40:00,74.02,74.02,73.99,74.01,31300.0,40.331,40.331,40.3146,40.3255,31300.0
2006-01-03 11:45:00,74.03,74.12,74.02,74.04,17200.0,40.3364,40.3855,40.331,40.3419,17200.0
2006-01-03 11:50:00,74.05,74.17,74.05,74.17,19300.0,40.3473,40.4127,40.3473,40.4127,19300.0
2006-01-03 11:55:00,74.17,74.22,74.17,74.22,31700.0,40.4127,40.44,40.4127,40.44,31700.0
2006-01-03 12:00:00,74.22,74.3,74.22,74.3,43300.0,40.44,40.4836,40.44,40.4836,43300.0
2006-01-03 12:05:00,74.3,74.35,74.29,74.33,21100.0,40.4836,40.5108,40.4781,40.4999,21100.0
2006-01-03 12:10:00,74.33,74.37,74.32,74.36,12100.0,40.4999,40.5217,40.4944,40.5162,12100.0
2006-01-03 12:15:00,74.36,74.37,74.34,74.35,16600.0,40.5162,40.5217,40.5053,40.5108,16600.0
2006-01-03 12:20:00,74.35,74.37,74.34,74.37,26600.0,40.5108,40.5217,40.5053,40.5217,26600.0
2006-01-03 12:25:00,74.38,74.38,74.3,74.31,15200.0,40.5271,40.5271,40.4836,40.489,15200.0
2006-01-03 12:30:00,74.31,74.37,74.27,74.37,18500.0,40.489,40.5217,40.4672,40.5217,18500.0
2006-01-03 12:35:00,74.37,74.4,74.36,74.36,11600.0,40.5217,40.538,40.5162,40.5162,11600.0
2006-01-03 12:40:00,74.36,74.36,74.22,74.26,17100.0,40.5162,40.5162,40.44,40.4618,17100.0
2006-01-03 12:45:00,74.25,74.29,74.19,74.25,34800.0,40.4563,40.4781,40.4236,40.4563,34800.0
2006-01-03 12:50:00,74.25,74.25,74.14,74.21,24300.0,40.4563,40.4563,40.3964,40.4345,24300.0
2006-01-03 12:55:00,74.21,74.23,74.15,74.19,16100.0,40.4345,40.4454,40.4018,40.4236,16100.0
2006-01-03 13:00:00,74.19,74.21,74.15,74.15,16600.0,40.4236,40.4345,40.4018,40.4018,16600.0
2006-01-03 13:05:00,74.16,74.18,74.15,74.15,11200.0,40.4073,40.4182,40.4018,40.4018,11200.0
2006-01-03 13:10:00,74.15,74.16,74.1,74.13,25600.0,40.4018,40.4073,40.3746,40.3909,25600.0
2006-01-03 13:15:00,74.13,74.16,74.12,74.12,27600.0,40.3909,40.4073,40.3855,40.3855,27600.0
2006-01-03 13:20:00,74.12,74.14,74.1,74.13,16600.0,40.3855,40.3964,40.3746,40.3909,16600.0
2006-01-03 13:25:00,74.14,74.24,74.14,74.21,16800.0,40.3964,40.4509,40.3964,40.4345,16800.0
2006-01-03 13:30:00,74.2,74.2,74.15,74.15,14800.0,40.4291,40.4291,40.4018,40.4018,14800.0
2006-01-03 13:35:00,74.15,74.17,74.12,74.17,26300.0,40.4018,40.4127,40.3855,40.4127,26300.0
2006-01-03 13:40:00,74.17,74.17,74.13,74.13,24600.0,40.4127,40.4127,40.3909,40.3909,24600.0
2006-01-03 13:45:00,74.12,74.17,74.1,74.11,31400.0,40.3855,40.4127,40.3746,40.38,31400.0
2006-01-03 13:50:00,74.1,74.15,74.1,74.13,18200.0,40.3746,40.4018,40.3746,40.3909,18200.0
2006-01-03 13:55:00,74.14,74.18,74.13,74.18,7000.0,40.3964,40.4182,40.3909,40.4182,7000.0
2006-01-03 14:00:00,74.18,74.4,74.18,74.4,57300.0,40.4182,40.538,40.4182,40.538,57300.0
2006-01-03 14:05:00,74.4,74.64,74.36,74.54,57300.0,40.538,40.6688,40.5162,40.6143,57300.0
2006-01-03 14:10:00,74.53,74.65,74.53,74.59,56300.0,40.6089,40.6743,40.6089,40.6416,56300.0
2006-01-03 14:15:00,74.57,74.76,74.57,74.73,61200.0,40.6307,40.7342,40.6307,40.7178,61200.0
2006-01-03 14:20:00,74.72,74.77,74.7,74.77,66100.0,40.7124,40.7396,40.7015,40.7396,66100.0
2006-01-03 14:25:00,74.76,74.85,74.76,74.85,37500.0,40.7342,40.7832,40.7342,40.7832,37500.0
2006-01-03 14:30:00,74.84,75.05,74.83,75.04,61300.0,40.7778,40.8922,40.7723,40.8868,61300.0
2006-01-03 14:35:00,75.05,75.06,74.98,75.06,47500.0,40.8922,40.8976,40.8541,40.8976,47500.0
2006-01-03 14:40:00,75.05,75.06,74.97,75.0,57400.0,40.8922,40.8976,40.8486,40.865,57400.0
2006-01-03 14:45:00,75.0,75.04,74.99,75.03,24700.0,40.865,40.8868,40.8595,40.8813,24700.0
2006-01-03 14:50:00,75.03,75.04,74.93,74.94,33400.0,40.8813,40.8868,40.8268,40.8323,33400.0
2006-01-03 14:55:00,74.93,74.94,74.91,74.93,30000.0,40.8268,40.8323,40.8159,40.8268,30000.0
2006-01-03 15:00:00,74.94,75.0,74.9,74.99,106700.0,40.8323,40.865,40.8105,40.8595,106700.0
2006-01-03 15:05:00,75.01,75.26,74.99,75.25,60700.0,40.8704,41.0066,40.8595,41.0012,60700.0
2006-01-03 15:10:00,75.24,75.37,75.19,75.33,62200.0,40.9957,41.0666,40.9685,41.0448,62200.0
2006-01-03 15:15:00,75.33,75.4,75.33,75.39,37900.0,41.0448,41.0829,41.0448,41.0775,37900.0
2006-01-03 15:20:00,75.38,75.48,75.37,75.44,44200.0,41.072,41.1265,41.0666,41.1047,44200.0
2006-01-03 15:25:00,75.43,75.44,75.35,75.35,28500.0,41.0993,41.1047,41.0557,41.0557,28500.0
2006-01-03 15:30:00,75.36,75.64,75.34,75.61,101000.0,41.0611,41.2137,41.0502,41.1973,101000.0
2006-01-03 15:35:00,75.61,75.62,75.5,75.6,56000.0,41.1973,41.2028,41.1374,41.1919,56000.0
2006-01-03 15:40:00,75.6,75.69,75.59,75.68,63100.0,41.1919,41.2409,41.1864,41.2355,63100.0
2006-01-03 15:45:00,75.66,75.66,75.56,75.58,44500.0,41.2246,41.2246,41.1701,41.181,44500.0
2006-01-03 15:50:00,75.57,75.58,75.52,75.52,49400.0,41.1755,41.181,41.1483,41.1483,49400.0
2006-01-03 15:55:00,75.53,75.54,75.26,75.53,117200.0,41.1537,41.1592,41.0066,41.1537,117200.0
2006-01-04 09:30:00,75.65,75.95,75.62,75.68,72600.0,41.2191,41.3826,41.2028,41.2355,72600.0
2006-01-04 09:35:00,75.75,75.85,75.64,75.79,16000.0,41.2736,41.3281,41.2137,41.2954,16000.0
2006-01-04 09:40:00,75.79,75.91,75.71,75.89,40700.0,41.2954,41.3608,41.2518,41.3499,40700.0
2006-01-04 09:45:00,75.88,76.0,75.85,75.96,36200.0,41.3444,41.4098,41.3281,41.388,36200.0
2006-01-04 09:50:00,75.96,75.96,75.74,75.74,21500.0,41.388,41.388,41.2682,41.2682,21500.0
2006-01-04 09:55:00,75.75,75.8,75.67,75.69,34500.0,41.2736,41.3009,41.23,41.2409,34500.0
2006-01-04 10:00:00,75.68,76.0,75.65,75.99,48800.0,41.2355,41.4098,41.2191,41.4044,48800.0
2006-01-04 10:05:00,75.99,75.99,75.88,75.92,23800.0,41.4044,41.4044,41.3444,41.3662,23800.0
2006-01-04 10:10:00,75.89,75.96,75.8,75.85,39000.0,41.3499,41.388,41.3009,41.3281,39000.0
2006-01-04 10:15:00,75.85,75.89,75.72,75.83,33300.0,41.3281,41.3499,41.2573,41.3172,33300.0
2006-01-04 10:20:00,75.83,75.97,75.77,75.97,35600.0,41.3172,41.3935,41.2845,41.3935,35600.0
2006-01-04 10:25:00,75.98,75.98,75.8,75.8,31600.0,41.3989,41.3989,41.3009,41.3009,31600.0
2006-01-04 10:30:00,75.79,75.79,75.71,75.73,27600.0,41.2954,41.2954,41.2518,41.2627,27600.0
2006-01-04 10:35:00,75.74,75.75,75.65,75.74,28500.0,41.2682,41.2736,41.2191,41.2682,28500.0
2006-01-04 10:40:00,75.75,75.76,75.7,75.72,28800.0,41.2736,41.2791,41.2464,41.2573,28800.0
2006-01-04 10:45:00,75.72,75.82,75.72,75.82,31400.0,41.2573,41.3117,41.2573,41.3117,31400.0
2006-01-04 10:50:00,75.84,76.1,75.84,76.01,101900.0,41.3226,41.4643,41.3226,41.4153,101900.0
2006-01-04 10:55:00,76.01,76.01,75.95,75.97,34200.0,41.4153,41.4153,41.3826,41.3935,34200.0
2006-01-04 11:00:00,75.97,75.98,75.84,75.91,40900.0,41.3935,41.3989,41.3226,41.3608,40900.0
2006-01-04 11:05:00,75.91,75.91,75.84,75.88,23500.0,41.3608,41.3608,41.3226,41.3444,23500.0
2006-01-04 11:10:00,75.87,75.92,75.86,75.92,20900.0,41.339,41.3662,41.3335,41.3662,20900.0
2006-01-04 11:15:00,75.93,75.93,75.83,75.84,33400.0,41.3717,41.3717,41.3172,41.3226,33400.0
2006-01-04 11:20:00,75.84,75.91,75.83,75.9,17000.0,41.3226,41.3608,41.3172,41.3553,17000.0
2006-01-04 11:25:00,75.88,75.89,75.81,75.81,18700.0,41.3444,41.3499,41.3063,41.3063,18700.0
2006-01-04 11:30:00,75.8,75.86,75.8,75.86,26900.0,41.3009,41.3335,41.3009,41.3335,26900.0
2006-01-04 11:35:00,75.86,75.9,75.85,75.86,48400.0,41.3335,41.3553,41.3281,41.3335,48400.0
2006-01-04 11:40:00,75.86,75.86,75.81,75.83,20100.0,41.3335,41.3335,41.3063,41.3172,20100.0
2006-01-04 11:45:00,75.83,76.0,75.81,75.99,20500.0,41.3172,41.4098,41.3063,41.4044,20500.0
2006-01-04 11:50:00,75.98,76.03,75.92,76.0,13700.0,41.3989,41.4262,41.3662,41.4098,13700.0
2006-01-04 11:55:00,76.0,76.0,75.94,75.94,26600.0,41.4098,41.4098,41.3771,41.3771,26600.0
2006-01-04 12:00:00,75.94,76.0,75.94,76.0,28900.0,41.3771,41.4098,41.3771,41.4098,28900.0
2006-01-04 12:05:00,76.01,76.02,75.97,75.98,17500.0,41.4153,41.4207,41.3935,41.3989,17500.0
2006-01-04 12:10:00,75.98,76.0,75.94,76.0,20500.0,41.3989,41.4098,41.3771,41.4098,20500.0
2006-01-04 12:15:00,76.01,76.01,75.96,75.97,17700.0,41.4153,41.4153,41.388,41.3935,17700.0
2006-01-04 12:20:00,75.96,75.97,75.81,75.83,28400.0,41.388,41.3935,41.3063,41.3172,28400.0
2006-01-04 12:25:00,75.84,75.84,75.8,75.81,14600.0,41.3226,41.3226,41.3009,41.3063,14600.0
2006-01-04 12:30:00,75.8,75.8,75.71,75.74,101900.0,41.3009,41.3009,41.2518,41.2682,101900.0
2006-01-04 12:35:00,75.76,75.8,75.73,75.77,35400.0,41.2791,41.3009,41.2627,41.2845,35400.0
2006-01-04 12:40:00,75.75,75.77,75.74,75.76,10100.0,41.2736,41.2845,41.2682,41.2791,10100.0
2006-01-04 12:45:00,75.76,75.77,75.66,75.67,30000.0,41.2791,41.2845,41.2246,41.23,30000.0
2006-01-04 12:50:00,75.66,75.67,75.61,75.65,24700.0,41.2246,41.23,41.1973,41.2191,24700.0
2006-01-04 12:55:00,75.64,75.68,75.63,75.65,12900.0,41.2137,41.2355,41.2082,41.2191,12900.0
2006-01-04 13:00:00,75.65,75.65,75.59,75.63,29100.0,41.2191,41.2191,41.1864,41.2082,29100.0
2006-01-04 13:05:00,75.63,75.66,75.59,75.62,22400.0,41.2082,41.2246,41.1864,41.2028,22400.0
2006-01-04 13:10:00,75.62,75.62,75.55,75.56,19400.0,41.2028,41.2028,41.1646,41.1701,19400.0
2006-01-04 13:15:00,75.55,75.6,75.55,75.59,25400.0,41.1646,41.1919,41.1646,41.1864,25400.0
2006-01-04 13:20:00,75.58,75.59,75.56,75.56,17600.0,41.181,41.1864,41.1701,41.1701,17600.0
2006-01-04 13:25:00,75.56,75.64,75.56,75.64,16600.0,41.1701,41.2137,41.1701,41.2137,16600.0
2006-01-04 13:30:00,75.65,75.66,75.58,75.62,27800.0,41.2191,41.2246,41.181,41.2028,27800.0
2006-01-04 13:35:00,75.7,75.74,75.64,75.7,59300.0,41.2464,41.2682,41.2137,41.2464,59300.0
2006-01-04 13:40:00,75.71,75.75,75.7,75.71,35500.0,41.2518,41.2736,41.2464,41.2518,35500.0
2006-01-04 13:45:00,75.69,75.7,75.66,75.7,28400.0,41.2409,41.2464,41.2246,41.2464,28400.0
2006-01-04 13:50:00,75.7,75.72,75.65,75.66,19300.0,41.2464,41.2573,41.2191,41.2246,19300.0
2006-01-04 13:55:00,75.65,75.68,75.56,75.57,42400.0,41.2191,41.2355,41.1701,41.1755,42400.0
2006-01-04 14:00:00,75.55,75.56,75.5,75.5,31800.0,41.1646,41.1701,41.1374,41.1374,31800.0
2006-01-04 14:05:00,75.5,75.53,75.41,75.44,64600.0,41.1374,41.1537,41.0884,41.1047,64600.0
2006-01-04 14:10:00,75.44,75.44,75.35,75.35,42900.0,41.1047,41.1047,41.0557,41.0557,42900.0
2006-01-04 14:15:00,75.35,75.64,75.35,75.56,76700.0,41.0557,41.2137,41.0557,41.1701,76700.0
2006-01-04 14:20:00,75.59,75.6,75.48,75.48,18800.0,41.1864,41.1919,41.1265,41.1265,18800.0
2006-01-04 14:25:00,75.49,75.5,75.44,75.49,28800.0,41.1319,41.1374,41.1047,41.1319,28800.0
2006-01-04 14:30:00,75.48,75.51,75.47,75.48,16700.0,41.1265,41.1428,41.121,41.1265,16700.0
2006-01-04 14:35:00,75.48,75.57,75.48,75.53,34700.0,41.1265,41.1755,41.1265,41.1537,34700.0
2006-01-04 14:40:00,75.52,75.57,75.45,75.55,28000.0,41.1483,41.1755,41.1101,41.1646,28000.0
2006-01-04 14:45:00,75.55,75.59,75.53,75.55,14000.0,41.1646,41.1864,41.1537,41.1646,14000.0
2006-01-04 14:50:00,75.54,75.54,75.43,75.45,28000.0,41.1592,41.1592,41.0993,41.1101,28000.0
2006-01-04 14:55:00,75.45,75.45,75.39,75.42,24500.0,41.1101,41.1101,41.0775,41.0938,24500.0
2006-01-04 15:00:00,75.41,75.47,75.4,75.45,21900.0,41.0884,41.121,41.0829,41.1101,21900.0
2006-01-04 15:05:00,75.47,75.47,75.4,75.45,47900.0,41.121,41.121,41.0829,41.1101,47900.0
2006-01-04 15:10:00,75.45,75.46,75.4,75.42,26500.0,41.1101,41.1156,41.0829,41.0938,26500.0
2006-01-04 15:15:00,75.42,75.42,75.4,75.41,42500.0,41.0938,41.0938,41.0829,41.0884,42500.0
2006-01-04 15:20:00,75.41,75.49,75.4,75.45,33300.0,41.0884,41.1319,41.0829,41.1101,33300.0
2006-01-04 15:25:00,75.45,75.66,75.43,75.61,62500.0,41.1101,41.2246,41.0993,41.1973,62500.0
2006-01-04 15:30:00,75.6,75.8,75.6,75.75,76500.0,41.1919,41.3009,41.1919,41.2736,76500.0
2006-01-04 15:35:00,75.74,75.74,75.61,75.62,49000.0,41.2682,41.2682,41.1973,41.2028,49000.0
2006-01-04 15:40:00,75.62,75.66,75.56,75.61,36900.0,41.2028,41.2246,41.1701,41.1973,36900.0
2006-01-04 15:45:00,75.59,75.67,75.57,75.66,37100.0,41.1864,41.23,41.1755,41.2246,37100.0
2006-01-04 15:50:00,75.66,75.79,75.63,75.79,77600.0,41.2246,41.2954,41.2082,41.2954,77600.0
2006-01-04 15:55:00,75.79,75.79,75.64,75.65,46500.0,41.2954,41.2954,41.2137,41.2191,46500.0
2006-01-05 09:30:00,75.65,75.69,75.5,75.69,75200.0,41.2191,41.2409,41.1374,41.2409,75200.0
2006-01-05 09:35:00,75.69,75.76,75.61,75.74,20900.0,41.2409,41.2791,41.1973,41.2682,20900.0
2006-01-05 09:40:00,75.9,75.9,75.66,75.66,23700.0,41.3553,41.3553,41.2246,41.2246,23700.0
2006-01-05 09:45:00,75.67,75.71,75.61,75.62,47700.0,41.23,41.2518,41.1973,41.2028,47700.0
2006-01-05 09:50:00,75.62,75.62,75.5,75.52,45800.0,41.2028,41.2028,41.1374,41.1483,45800.0
2006-01-05 09:55:00,75.52,75.57,75.47,75.53,74000.0,41.1483,41.1755,41.121,41.1537,74000.0
2006-01-05 10:00:00,75.54,75.6,75.52,75.52,29200.0,41.1592,41.1919,41.1483,41.1483,29200.0
2006-01-05 10:05:00,75.53,75.74,75.53,75.73,42900.0,41.1537,41.2682,41.1537,41.2627,42900.0
2006-01-05 10:10:00,75.72,75.8,75.63,75.66,42100.0,41.2573,41.3009,41.2082,41.2246,42100.0
2006-01-05 10:15:00,75.67,75.7,75.67,75.67,32000.0,41.23,41.2464,41.23,41.23,32000.0
2006-01-05 10:20:00,75.67,75.72,75.62,75.71,15600.0,41.23,41.2573,41.2028,41.2518,15600.0
2006-01-05 10:25:00,75.71,75.71,75.65,75.65,35300.0,41.2518,41.2518,41.2191,41.2191,35300.0
2006-01-05 10:30:00,75.65,75.76,75.65,75.65,31700.0,41.2191,41.2791,41.2191,41.2191,31700.0
2006-01-05 10:35:00,75.65,75.72,75.65,75.72,57100.0,41.2191,41.2573,41.2191,41.2573,57100.0
2006-01-05 10:40:00,75.71,75.75,75.67,75.69,62500.0,41.2518,41.2736,41.23,41.2409,62500.0
2006-01-05 10:45:00,75.7,75.79,75.6,75.79,25500.0,41.2464,41.2954,41.1919,41.2954,25500.0
2006-01-05 10:50:00,75.77,75.77,75.72,75.74,21900.0,41.2845,41.2845,41.2573,41.2682,21900.0
2006-01-05 10:55:00,75.75,75.81,75.71,75.75,73500.0,41.2736,41.3063,41.2518,41.2736,73500.0
2006-01-05 11:00:00,75.75,75.79,75.72,75.77,23800.0,41.2736,41.2954,41.2573,41.2845,23800.0
2006-01-05 11:05:00,75.76,75.82,75.76,75.81,18500.0,41.2791,41.3117,41.2791,41.3063,18500.0
2006-01-05 11:10:00,75.8,75.85,75.76,75.8,17000.0,41.3009,41.3281,41.2791,41.3009,17000.0
2006-01-05 11:15:00,75.8,75.85,75.78,75.84,18200.0,41.3009,41.3281,41.29,41.3226,18200.0
2006-01-05 11:20:00,75.81,75.84,75.77,75.83,10200.0,41.3063,41.3226,41.2845,41.3172,10200.0
2006-01-05 11:25:00,75.8,75.85,75.77,75.8,11200.0,41.3009,41.3281,41.2845,41.3009,11200.0
2006-01-05 11:30:00,75.83,75.85,75.79,75.85,6300.0,41.3172,41.3281,41.2954,41.3281,6300.0
2006-01-05 11:35:00,75.82,75.88,75.78,75.81,19800.0,41.3117,41.3444,41.29,41.3063,19800.0
2006-01-05 11:40:00,75.81,75.85,75.77,75.77,8900.0,41.3063,41.3281,41.2845,41.2845,8900.0
2006-01-05 11:45:00,75.77,75.82,75.76,75.8,6900.0,41.2845,41.3117,41.2791,41.3009,6900.0
2006-01-05 11:50:00,75.78,75.79,75.77,75.78,44700.0,41.29,41.2954,41.2845,41.29,44700.0
2006-01-05 11:55:00,75.79,75.9,75.79,75.88,22500.0,41.2954,41.3553,41.2954,41.3444,22500.0
2006-01-05 12:00:00,75.88,76.0,75.88,75.99,56100.0,41.3444,41.4098,41.3444,41.4044,56100.0
2006-01-05 12:05:00,75.98,75.98,75.92,75.92,10400.0,41.3989,41.3989,41.3662,41.3662,10400.0
2006-01-05 12:10:00,75.92,75.93,75.91,75.92,4600.0,41.3662,41.3717,41.3608,41.3662,4600.0
2006-01-05 12:15:00,75.91,75.94,75.9,75.93,29500.0,41.3608,41.3771,41.3553,41.3717,29500.0
2006-01-05 12:20:00,75.97,76.06,75.94,75.98,27700.0,41.3935,41.4425,41.3771,41.3989,27700.0
2006-01-05 12:25:00,75.99,76.01,75.94,76.0,26500.0,41.4044,41.4153,41.3771,41.4098,26500.0
2006-01-05 12:30:00,76.01,76.03,75.94,75.96,14300.0,41.4153,41.4262,41.3771,41.388,14300.0
2006-01-05 12:35:00,75.98,76.0,75.94,75.94,10400.0,41.3989,41.4098,41.3771,41.3771,10400.0
2006-01-05 12:40:00,75.93,75.95,75.83,75.83,16800.0,41.3717,41.3826,41.3172,41.3172,16800.0
2006-01-05 12:45:00,75.83,75.83,75.75,75.82,21800.0,41.3172,41.3172,41.2736,41.3117,21800.0
2006-01-05 12:50:00,75.77,75.91,75.73,75.9,21800.0,41.2845,41.3608,41.2627,41.3553,21800.0
2006-01-05 12:55:00,75.9,75.91,75.89,75.9,25600.0,41.3553,41.3608,41.3499,41.3553,25600.0
2006-01-05 13:00:00,75.88,75.91,75.88,75.91,7500.0,41.3444,41.3608,41.3444,41.3608,7500.0
2006-01-05 13:05:00,75.9,75.98,75.88,75.96,22600.0,41.3553,41.3989,41.3444,41.388,22600.0
2006-01-05 13:10:00,75.98,75.98,75.91,75.92,8400.0,41.3989,41.3989,41.3608,41.3662,8400.0
2006-01-05 13:15:00,75.92,75.92,75.88,75.88,16700.0,41.3662,41.3662,41.3444,41.3444,16700.0
2006-01-05 13:20:00,75.88,75.9,75.86,75.86,40800.0,41.3444,41.3553,41.3335,41.3335,40800.0
2006-01-05 13:25:00,75.87,75.87,75.8,75.81,6200.0,41.339,41.339,41.3009,41.3063,6200.0
2006-01-05 13:30:00,75.83,75.95,75.83,75.95,13700.0,41.3172,41.3826,41.3172,41.3826,13700.0
2006-01-05 13:35:00,75.95,75.98,75.76,75.76,12400.0,41.3826,41.3989,41.2791,41.2791,12400.0
2006-01-05 13:40:00,75.75,75.75,75.69,75.7,11600.0,41.2736,41.2736,41.2409,41.2464,11600.0
2006-01-05 13:45:00,75.7,75.83,75.67,75.76,14200.0,41.2464,41.3172,41.23,41.2791,14200.0
2006-01-05 13:50:00,75.76,75.87,75.72,75.8,12300.0,41.2791,41.339,41.2573,41.3009,12300.0
2006-01-05 13:55:00,75.83,75.83,75.76,75.77,10900.0,41.3172,41.3172,41.2791,41.2845,10900.0
2006-01-05 14:00:00,75.77,75.81,75.76,75.77,20100.0,41.2845,41.3063,41.2791,41.2845,20100.0
2006-01-05 14:05:00,75.76,75.79,75.71,75.71,61400.0,41.2791,41.2954,41.2518,41.2518,61400.0
2006-01-05 14:10:00,75.71,75.75,75.66,75.66,43400.0,41.2518,41.2736,41.2246,41.2246,43400.0
2006-01-05 14:15:00,75.66,75.74,75.66,75.72,33500.0,41.2246,41.2682,41.2246,41.2573,33500.0
2006-01-05 14:20:00,75.73,75.8,75.71,75.71,40900.0,41.2627,41.3009,41.2518,41.2518,40900.0
2006-01-05 14:25:00,75.71,75.71,75.64,75.64,12800.0,41.2518,41.2518,41.2137,41.2137,12800.0
2006-01-05 14:30:00,75.65,75.75,75.65,75.71,19400.0,41.2191,41.2736,41.2191,41.2518,19400.0
2006-01-05 14:35:00,75.71,75.71,75.68,75.68,10600.0,41.2518,41.2518,41.2355,41.2355,10600.0
2006-01-05 14:40:00,75.67,75.71,75.65,75.66,19900.0,41.23,41.2518,41.2191,41.2246,19900.0
2006-01-05 14:45:00,75.66,75.66,75.61,75.63,27800.0,41.2246,41.2246,41.1973,41.2082,27800.0
2006-01-05 14:50:00,75.62,75.67,75.62,75.67,14900.0,41.2028,41.23,41.2028,41.23,14900.0
2006-01-05 14:55:00,75.66,75.67,75.6,75.62,15400.0,41.2246,41.23,41.1919,41.2028,15400.0
2006-01-05 15:00:00,75.62,75.67,75.56,75.67,19100.0,41.2028,41.23,41.1701,41.23,19100.0
2006-01-05 15:05:00,75.64,75.66,75.6,75.61,24000.0,41.2137,41.2246,41.1919,41.1973,24000.0
2006-01-05 15:10:00,75.61,75.64,75.58,75.58,51800.0,41.1973,41.2137,41.181,41.181,51800.0
2006-01-05 15:15:00,75.57,75.61,75.53,75.6,23100.0,41.1755,41.1973,41.1537,41.1919,23100.0
2006-01-05 15:20:00,75.59,75.6,75.54,75.6,9300.0,41.1864,41.1919,41.1592,41.1919,9300.0
2006-01-05 15:25:00,75.61,75.65,75.59,75.59,40400.0,41.1973,41.2191,41.1864,41.1864,40400.0
2006-01-05 15:30:00,75.61,75.67,75.6,75.64,15700.0,41.1973,41.23,41.1919,41.2137,15700.0
2006-01-05 15:35:00,75.67,75.67,75.6,75.6,10700.0,41.23,41.23,41.1919,41.1919,10700.0
2006-01-05 15:40:00,75.61,75.7,75.6,75.7,36400.0,41.1973,41.2464,41.1919,41.2464,36400.0
2006-01-05 15:45:00,75.65,75.7,75.65,75.69,44300.0,41.2191,41.2464,41.2191,41.2409,44300.0
2006-01-05 15:50:00,75.69,75.72,75.65,75.72,69900.0,41.2409,41.2573,41.2191,41.2573,69900.0
2006-01-05 15:55:00,75.72,75.72,75.68,75.68,103300.0,41.2573,41.2573,41.2355,41.2355,103300.0
2006-01-06 09:30:00,75.93,76.0,75.62,75.81,82400.0,41.3717,41.4098,41.2028,41.3063,82400.0
2006-01-06 09:35:00,75.81,75.81,75.5,75.56,41600.0,41.3063,41.3063,41.1374,41.1701,41600.0
2006-01-06 09:40:00,75.58,75.58,75.2,75.32,55800.0,41.181,41.181,40.9739,41.0393,55800.0
2006-01-06 09:45:00,75.32,75.38,75.23,75.24,46800.0,41.0393,41.072,40.9903,40.9957,46800.0
2006-01-06 09:50:00,75.25,75.3,75.1,75.11,46000.0,41.0012,41.0284,40.9194,40.9249,46000.0
2006-01-06 09:55:00,75.1,75.15,75.04,75.05,44600.0,40.9194,40.9467,40.8868,40.8922,44600.0
2006-01-06 10:00:00,75.05,75.05,74.57,74.86,84700.0,40.8922,40.8922,40.6307,40.7887,84700.0
2006-01-06 10:05:00,74.86,75.12,74.85,74.95,99100.0,40.7887,40.9303,40.7832,40.8377,99100.0
2006-01-06 10:10:00,74.96,75.1,74.95,75.1,22600.0,40.8432,40.9194,40.8377,40.9194,22600.0
2006-01-06 10:15:00,75.1,75.11,75.02,75.1,22600.0,40.9194,40.9249,40.8759,40.9194,22600.0
2006-01-06 10:20:00,75.08,75.08,75.0,75.05,23700.0,40.9085,40.9085,40.865,40.8922,23700.0
2006-01-06 10:25:00,75.04,75.1,75.0,75.05,26100.0,40.8868,40.9194,40.865,40.8922,26100.0
2006-01-06 10:30:00,75.06,75.09,75.01,75.01,22000.0,40.8976,40.914,40.8704,40.8704,22000.0
2006-01-06 10:35:00,75.0,75.02,74.9,74.9,31600.0,40.865,40.8759,40.8105,40.8105,31600.0
2006-01-06 10:40:00,74.89,74.94,74.88,74.92,18200.0,40.805,40.8323,40.7996,40.8214,18200.0
2006-01-06 10:45:00,74.92,74.97,74.87,74.97,20500.0,40.8214,40.8486,40.7941,40.8486,20500.0
2006-01-06 10:50:00,74.97,74.97,74.92,74.92,10200.0,40.8486,40.8486,40.8214,40.8214,10200.0
2006-01-06 10:55:00,74.93,74.93,74.88,74.9,26200.0,40.8268,40.8268,40.7996,40.8105,26200.0
2006-01-06 11:00:00,74.91,74.99,74.87,74.87,57800.0,40.8159,40.8595,40.7941,40.7941,57800.0
2006-01-06 11:05:00,74.88,74.95,74.87,74.91,23000.0,40.7996,40.8377,40.7941,40.8159,23000.0
2006-01-06 11:10:00,74.91,74.93,74.81,74.92,31500.0,40.8159,40.8268,40.7614,40.8214,31500.0
2006-01-06 11:15:00,74.91,75.07,74.88,75.05,30600.0,40.8159,40.9031,40.7996,40.8922,30600.0
2006-01-06 11:20:00,75.05,75.23,75.05,75.17,39700.0,40.8922,40.9903,40.8922,40.9576,39700.0
2006-01-06 11:25:00,75.16,75.19,75.15,75.15,27000.0,40.9521,40.9685,40.9467,40.9467,27000.0
2006-01-06 11:30:00,75.14,75.17,75.14,75.15,19700.0,40.9412,40.9576,40.9412,40.9467,19700.0
2006-01-06 11:35:00,75.15,75.17,75.14,75.16,35900.0,40.9467,40.9576,40.9412,40.9521,35900.0
2006-01-06 11:40:00,75.14,75.14,75.07,75.1,40700.0,40.9412,40.9412,40.9031,40.9194,40700.0
2006-01-06 11:45:00,75.1,75.1,75.03,75.04,20100.0,40.9194,40.9194,40.8813,40.8868,20100.0
2006-01-06 11:50:00,75.03,75.12,74.96,74.98,22700.0,40.8813,40.9303,40.8432,40.8541,22700.0
2006-01-06 11:55:00,74.98,75.0,74.96,74.99,5600.0,40.8541,40.865,40.8432,40.8595,5600.0
2006-01-06 12:00:00,74.97,74.98,74.9,74.91,23300.0,40.8486,40.8541,40.8105,40.8159,23300.0
2006-01-06 12:05:00,74.9,74.9,74.81,74.82,10400.0,40.8105,40.8105,40.7614,40.7669,10400.0
2006-01-06 12:10:00,74.83,74.83,74.77,74.77,12500.0,40.7723,40.7723,40.7396,40.7396,12500.0
2006-01-06 12:15:00,74.76,74.81,74.76,74.81,29200.0,40.7342,40.7614,40.7342,40.7614,29200.0
2006-01-06 12:20:00,74.81,74.84,74.79,74.82,29900.0,40.7614,40.7778,40.7505,40.7669,29900.0
2006-01-06 12:25:00,74.81,74.85,74.79,74.85,15100.0,40.7614,40.7832,40.7505,40.7832,15100.0
2006-01-06 12:30:00,74.85,75.0,74.85,74.99,22100.0,40.7832,40.865,40.7832,40.8595,22100.0
2006-01-06 12:35:00,74.99,75.08,74.99,75.05,56900.0,40.8595,40.9085,40.8595,40.8922,56900.0
2006-01-06 12:40:00,75.03,75.1,75.03,75.07,18600.0,40.8813,40.9194,40.8813,40.9031,18600.0
2006-01-06 12:45:00,75.06,75.07,75.02,75.04,15500.0,40.8976,40.9031,40.8759,40.8868,15500.0
2006-01-06 12:50:00,75.04,75.05,75.0,75.01,38300.0,40.8868,40.8922,40.865,40.8704,38300.0
2006-01-06 12:55:00,75.01,75.02,75.0,75.0,11800.0,40.8704,40.8759,40.865,40.865,11800.0
2006-01-06 13:00:00,75.0,75.0,74.9,74.9,10200.0,40.865,40.865,40.8105,40.8105,10200.0
2006-01-06 13:05:00,74.9,75.07,74.85,75.01,23500.0,40.8105,40.9031,40.7832,40.8704,23500.0
2006-01-06 13:10:00,74.99,75.0,74.92,74.92,23600.0,40.8595,40.865,40.8214,40.8214,23600.0
2006-01-06 13:15:00,74.95,74.95,74.9,74.93,11800.0,40.8377,40.8377,40.8105,40.8268,11800.0
2006-01-06 13:20:00,74.93,75.14,74.83,75.03,34400.0,40.8268,40.9412,40.7723,40.8813,34400.0
2006-01-06 13:25:00,74.92,75.05,74.92,75.0,24400.0,40.8214,40.8922,40.8214,40.865,24400.0
2006-01-06 13:30:00,75.0,75.04,75.0,75.04,32000.0,40.865,40.8868,40.865,40.8868,32000.0
2006-01-06 13:35:00,75.03,75.09,75.02,75.08,36700.0,40.8813,40.914,40.8759,40.9085,36700.0
2006-01-06 13:40:00,75.06,75.06,75.04,75.05,5400.0,40.8976,40.8976,40.8868,40.8922,5400.0
2006-01-06 13:45:00,75.04,75.18,75.03,75.18,24900.0,40.8868,40.963,40.8813,40.963,24900.0
2006-01-06 13:50:00,75.18,75.34,75.18,75.33,54100.0,40.963,41.0502,40.963,41.0448,54100.0
2006-01-06 13:55:00,75.31,75.46,75.3,75.43,28000.0,41.0339,41.1156,41.0284,41.0993,28000.0
2006-01-06 14:00:00,75.42,75.51,75.39,75.48,30000.0,41.0938,41.1428,41.0775,41.1265,30000.0
2006-01-06 14:05:00,75.48,75.53,75.45,75.53,20500.0,41.1265,41.1537,41.1101,41.1537,20500.0
2006-01-06 14:10:00,75.54,75.54,75.38,75.45,58300.0,41.1592,41.1592,41.072,41.1101,58300.0
2006-01-06 14:15:00,75.45,75.59,75.44,75.5,84400.0,41.1101,41.1864,41.1047,41.1374,84400.0
2006-01-06 14:20:00,75.5,75.55,75.47,75.5,61200.0,41.1374,41.1646,41.121,41.1374,61200.0
2006-01-06 14:25:00,75.5,75.51,75.41,75.41,21300.0,41.1374,41.1428,41.0884,41.0884,21300.0
2006-01-06 14:30:00,75.41,75.41,75.29,75.31,29700.0,41.0884,41.0884,41.023,41.0339,29700.0
2006-01-06 14:35:00,75.31,75.32,75.27,75.32,18400.0,41.0339,41.0393,41.0121,41.0393,18400.0
2006-01-06 14:40:00,75.32,75.33,75.23,75.25,18800.0,41.0393,41.0448,40.9903,41.0012,18800.0
2006-01-06 14:45:00,75.25,75.26,75.15,75.15,27700.0,41.0012,41.0066,40.9467,40.9467,27700.0
2006-01-06 14:50:00,75.15,75.21,75.14,75.15,31700.0,40.9467,40.9794,40.9412,40.9467,31700.0
2006-01-06 14:55:00,75.15,75.16,75.09,75.11,32700.0,40.9467,40.9521,40.914,40.9249,32700.0
2006-01-06 15:00:00,75.11,75.11,75.05,75.09,37300.0,40.9249,40.9249,40.8922,40.914,37300.0
2006-01-06 15:05:00,75.07,75.17,75.03,75.15,46700.0,40.9031,40.9576,40.8813,40.9467,46700.0
2006-01-06 15:10:00,75.13,75.2,75.11,75.15,43600.0,40.9358,40.9739,40.9249,40.9467,43600.0
2006-01-06 15:15:00,75.15,75.17,75.13,75.15,31600.0,40.9467,40.9576,40.9358,40.9467,31600.0
2006-01-06 15:20:00,75.15,75.19,75.1,75.13,39500.0,40.9467,40.9685,40.9194,40.9358,39500.0
2006-01-06 15:25:00,75.12,75.15,75.11,75.14,26600.0,40.9303,40.9467,40.9249,40.9412,26600.0
2006-01-06 15:30:00,75.14,75.15,75.1,75.1,52100.0,40.9412,40.9467,40.9194,40.9194,52100.0
2006-01-06 15:35:00,75.1,75.14,75.1,75.11,67600.0,40.9194,40.9412,40.9194,40.9249,67600.0
2006-01-06 15:40:00,75.11,75.24,75.11,75.24,95700.0,40.9249,40.9957,40.9249,40.9957,95700.0
2006-01-06 15:45:00,75.23,75.26,75.2,75.22,76800.0,40.9903,41.0066,40.9739,40.9848,76800.0
2006-01-06 15:50:00,75.21,75.22,75.16,75.21,60400.0,40.9794,40.9848,40.9521,40.9794,60400.0
2006-01-06 15:55:00,75.21,75.23,75.19,75.2,99500.0,40.9794,40.9903,40.9685,40.9739,99500.0
2006-01-09 09:30:00,75.21,75.27,75.1,75.24,80600.0,40.9794,41.0121,40.9194,40.9957,80600.0
2006-01-09 09:35:00,75.24,75.33,75.13,75.25,76200.0,40.9957,41.0448,40.9358,41.0012,76200.0
2006-01-09 09:40:00,75.22,75.45,75.19,75.3,53600.0,40.9848,41.1101,40.9685,41.0284,53600.0
2006-01-09 09:45:00,75.3,75.36,75.17,75.36,27700.0,41.0284,41.0611,40.9576,41.0611,27700.0
2006-01-09 09:50:00,75.33,75.34,75.21,75.32,22400.0,41.0448,41.0502,40.9794,41.0393,22400.0
2006-01-09 09:55:00,75.3,75.31,75.25,75.29,20000.0,41.0284,41.0339,41.0012,41.023,20000.0
2006-01-09 10:00:00,75.29,75.3,75.26,75.3,20400.0,41.023,41.0284,41.0066,41.0284,20400.0
2006-01-09 10:05:00,75.27,75.32,75.26,75.32,11400.0,41.0121,41.0393,41.0066,41.0393,11400.0
2006-01-09 10:10:00,75.31,75.6,75.3,75.56,55200.0,41.0339,41.1919,41.0284,41.1701,55200.0
2006-01-09 10:15:00,75.54,75.62,75.51,75.56,20900.0,41.1592,41.2028,41.1428,41.1701,20900.0
2006-01-09 10:20:00,75.52,75.57,75.43,75.44,29000.0,41.1483,41.1755,41.0993,41.1047,29000.0
2006-01-09 10:25:00,75.44,75.56,75.43,75.56,33700.0,41.1047,41.1701,41.0993,41.1701,33700.0
2006-01-09 10:30:00,75.56,75.7,75.55,75.68,32500.0,41.1701,41.2464,41.1646,41.2355,32500.0
2006-01-09 10:35:00,75.67,75.71,75.65,75.71,24100.0,41.23,41.2518,41.2191,41.2518,24100.0
2006-01-09 10:40:00,75.72,75.73,75.67,75.72,24400.0,41.2573,41.2627,41.23,41.2573,24400.0
2006-01-09 10:45:00,75.72,75.72,75.65,75.71,23900.0,41.2573,41.2573,41.2191,41.2518,23900.0
2006-01-09 10:50:00,75.72,75.75,75.69,75.72,15300.0,41.2573,41.2736,41.2409,41.2573,15300.0
2006-01-09 10:55:00,75.71,75.72,75.66,75.68,13200.0,41.2518,41.2573,41.2246,41.2355,13200.0
2006-01-09 11:00:00,75.68,75.7,75.63,75.63,20100.0,41.2355,41.2464,41.2082,41.2082,20100.0
2006-01-09 11:05:00,75.66,75.66,75.5,75.5,39300.0,41.2246,41.2246,41.1374,41.1374,39300.0
2006-01-09 11:10:00,75.52,75.52,75.45,75.46,58000.0,41.1483,41.1483,41.1101,41.1156,58000.0
2006-01-09 11:15:00,75.46,75.47,75.43,75.45,49800.0,41.1156,41.121,41.0993,41.1101,49800.0
2006-01-09 11:20:00,75.45,75.49,75.45,75.46,11200.0,41.1101,41.1319,41.1101,41.1156,11200.0
2006-01-09 11:25:00,75.46,75.49,75.45,75.48,24600.0,41.1156,41.1319,41.1101,41.1265,24600.0
2006-01-09 11:30:00,75.48,75.49,75.45,75.49,35600.0,41.1265,41.1319,41.1101,41.1319,35600.0
2006-01-09 11:35:00,75.49,75.56,75.44,75.54,9200.0,41.1319,41.1701,41.1047,41.1592,9200.0
2006-01-09 11:40:00,75.54,75.61,75.53,75.57,14600.0,41.1592,41.1973,41.1537,41.1755,14600.0
2006-01-09 11:45:00,75.57,75.58,75.53,75.54,15100.0,41.1755,41.181,41.1537,41.1592,15100.0
2006-01-09 11:50:00,75.52,75.54,75.52,75.54,4800.0,41.1483,41.1592,41.1483,41.1592,4800.0
2006-01-09 11:55:00,75.53,75.67,75.53,75.67,15000.0,41.1537,41.23,41.1537,41.23,15000.0
2006-01-09 12:00:00,75.68,75.68,75.62,75.66,54700.0,41.2355,41.2355,41.2028,41.2246,54700.0
2006-01-09 12:05:00,75.66,75.66,75.61,75.66,10800.0,41.2246,41.2246,41.1973,41.2246,10800.0
2006-01-09 12:10:00,75.66,75.66,75.62,75.63,11100.0,41.2246,41.2246,41.2028,41.2082,11100.0
2006-01-09 12:15:00,75.61,75.62,75.57,75.6,17200.0,41.1973,41.2028,41.1755,41.1919,17200.0
2006-01-09 12:20:00,75.62,75.8,75.62,75.7,57100.0,41.2028,41.3009,41.2028,41.2464,57100.0
2006-01-09 12:25:00,75.73,75.74,75.69,75.74,13700.0,41.2627,41.2682,41.2409,41.2682,13700.0
2006-01-09 12:30:00,75.73,75.74,75.7,75.73,6600.0,41.2627,41.2682,41.2464,41.2627,6600.0
2006-01-09 12:35:00,75.71,75.74,75.71,75.73,10200.0,41.2518,41.2682,41.2518,41.2627,10200.0
2006-01-09 12:40:00,75.74,75.92,75.74,75.9,26800.0,41.2682,41.3662,41.2682,41.3553,26800.0
2006-01-09 12:45:00,75.9,75.92,75.84,75.84,20200.0,41.3553,41.3662,41.3226,41.3226,20200.0
2006-01-09 12:50:00,75.86,75.87,75.8,75.81,14900.0,41.3335,41.339,41.3009,41.3063,14900.0
2006-01-09 12:55:00,75.83,75.87,75.81,75.85,16500.0,41.3172,41.339,41.3063,41.3281,16500.0
2006-01-09 13:00:00,75.85,75.87,75.83,75.83,24700.0,41.3281,41.339,41.3172,41.3172,24700.0
2006-01-09 13:05:00,75.83,75.85,75.8,75.84,10500.0,41.3172,41.3281,41.3009,41.3226,10500.0
2006-01-09 13:10:00,75.83,75.91,75.8,75.83,24000.0,41.3172,41.3608,41.3009,41.3172,24000.0
2006-01-09 13:15:00,75.83,75.86,75.8,75.81,10000.0,41.3172,41.3335,41.3009,41.3063,10000.0
2006-01-09 13:20:00,75.81,75.85,75.79,75.84,19900.0,41.3063,41.3281,41.2954,41.3226,19900.0
2006-01-09 13:25:00,75.84,75.87,75.81,75.87,24900.0,41.3226,41.339,41.3063,41.339,24900.0
2006-01-09 13:30:00,75.87,75.9,75.85,75.88,12900.0,41.339,41.3553,41.3281,41.3444,12900.0
2006-01-09 13:35:00,75.87,75.95,75.85,75.93,43200.0,41.339,41.3826,41.3281,41.3717,43200.0
2006-01-09 13:40:00,75.97,75.97,75.9,75.91,26400.0,41.3935,41.3935,41.3553,41.3608,26400.0
2006-01-09 13:45:00,75.89,75.97,75.89,75.95,21800.0,41.3499,41.3935,41.3499,41.3826,21800.0
2006-01-09 13:50:00,76.0,76.01,75.92,75.96,117500.0,41.4098,41.4153,41.3662,41.388,117500.0
2006-01-09 13:55:00,75.97,76.0,75.95,75.99,26400.0,41.3935,41.4098,41.3826,41.4044,26400.0
2006-01-09 14:00:00,75.97,76.14,75.94,76.08,41100.0,41.3935,41.4861,41.3771,41.4534,41100.0
2006-01-09 14:05:00,76.1,76.11,76.06,76.08,44200.0,41.4643,41.4698,41.4425,41.4534,44200.0
2006-01-09 14:10:00,76.07,76.1,76.0,76.01,73700.0,41.448,41.4643,41.4098,41.4153,73700.0
2006-01-09 14:15:00,76.0,76.01,75.91,75.94,20100.0,41.4098,41.4153,41.3608,41.3771,20100.0
2006-01-09 14:20:00,75.95,75.96,75.9,75.93,18200.0,41.3826,41.388,41.3553,41.3717,18200.0
2006-01-09 14:25:00,75.93,75.94,75.91,75.93,21100.0,41.3717,41.3771,41.3608,41.3717,21100.0
2006-01-09 14:30:00,75.92,75.99,75.9,75.91,39500.0,41.3662,41.4044,41.3553,41.3608,39500.0
2006-01-09 14:35:00,75.89,75.97,75.75,75.95,90300.0,41.3499,41.3935,41.2736,41.3826,90300.0
2006-01-09 14:40:00,75.92,75.97,75.83,75.94,43100.0,41.3662,41.3935,41.3172,41.3771,43100.0
2006-01-09 14:45:00,75.94,75.97,75.87,75.97,42700.0,41.3771,41.3935,41.339,41.3935,42700.0
2006-01-09 14:50:00,75.96,75.99,75.94,75.99,33800.0,41.388,41.4044,41.3771,41.4044,33800.0
2006-01-09 14:55:00,75.99,75.99,75.95,75.97,25600.0,41.4044,41.4044,41.3826,41.3935,25600.0
2006-01-09 15:00:00,75.96,76.02,75.95,76.01,39500.0,41.388,41.4207,41.3826,41.4153,39500.0
2006-01-09 15:05:00,76.01,76.06,75.99,76.06,49500.0,41.4153,41.4425,41.4044,41.4425,49500.0
2006-01-09 15:10:00,76.06,76.14,76.05,76.1,49800.0,41.4425,41.4861,41.4371,41.4643,49800.0
2006-01-09 15:15:00,76.11,76.11,76.06,76.07,30900.0,41.4698,41.4698,41.4425,41.448,30900.0
2006-01-09 15:20:00,76.07,76.07,76.03,76.06,37200.0,41.448,41.448,41.4262,41.4425,37200.0
2006-01-09 15:25:00,76.05,76.07,76.03,76.05,44500.0,41.4371,41.448,41.4262,41.4371,44500.0
2006-01-09 15:30:00,76.05,76.15,76.05,76.13,87000.0,41.4371,41.4916,41.4371,41.4807,87000.0
2006-01-09 15:35:00,76.13,76.23,76.1,76.22,62300.0,41.4807,41.5351,41.4643,41.5297,62300.0
2006-01-09 15:40:00,76.21,76.34,76.2,76.25,59400.0,41.5242,41.5951,41.5188,41.546,59400.0
2006-01-09 15:45:00,76.25,76.25,76.15,76.16,75400.0,41.546,41.546,41.4916,41.497,75400.0
2006-01-09 15:50:00,76.15,76.15,75.95,75.96,86000.0,41.4916,41.4916,41.3826,41.388,86000.0
2006-01-09 15:55:00,75.96,76.15,75.9,76.06,145900.0,41.388,41.4916,41.3553,41.4425,145900.0
2006-01-10 09:35:00,76.15,76.15,75.92,75.93,48800.0,41.4916,41.4916,41.3662,41.3717,48800.0
2006-01-10 09:40:00,75.9,76.0,75.82,75.96,68800.0,41.3553,41.4098,41.3117,41.388,68800.0
2006-01-10 09:45:00,75.96,75.96,75.63,75.68,45300.0,41.388,41.388,41.2082,41.2355,45300.0
2006-01-10 09:50:00,75.67,75.68,75.55,75.57,24100.0,41.23,41.2355,41.1646,41.1755,24100.0
2006-01-10 09:55:00,75.58,75.71,75.58,75.62,33600.0,41.181,41.2518,41.181,41.2028,33600.0
2006-01-10 10:00:00,75.62,75.66,75.58,75.58,37500.0,41.2028,41.2246,41.181,41.181,37500.0
2006-01-10 10:05:00,75.58,75.74,75.55,75.73,41000.0,41.181,41.2682,41.1646,41.2627,41000.0
2006-01-10 10:10:00,75.72,75.89,75.72,75.83,44900.0,41.2573,41.3499,41.2573,41.3172,44900.0
2006-01-10 10:15:00,75.83,75.95,75.82,75.83,44600.0,41.3172,41.3826,41.3117,41.3172,44600.0
2006-01-10 10:20:00,75.84,75.86,75.75,75.85,48800.0,41.3226,41.3335,41.2736,41.3281,48800.0
2006-01-10 10:25:00,75.85,75.86,75.56,75.67,61200.0,41.3281,41.3335,41.1701,41.23,61200.0
2006-01-10 10:30:00,75.66,75.79,75.66,75.74,33200.0,41.2246,41.2954,41.2246,41.2682,33200.0
2006-01-10 10:35:00,75.74,75.76,75.71,75.73,22900.0,41.2682,41.2791,41.2518,41.2627,22900.0
2006-01-10 10:40:00,75.75,75.75,75.63,75.63,19400.0,41.2736,41.2736,41.2082,41.2082,19400.0
2006-01-10 10:45:00,75.62,75.62,75.53,75.53,15500.0,41.2028,41.2028,41.1537,41.1537,15500.0
2006-01-10 10:50:00,75.53,75.57,75.51,75.51,19200.0,41.1537,41.1755,41.1428,41.1428,19200.0
2006-01-10 10:55:00,75.52,75.6,75.52,75.57,30000.0,41.1483,41.1919,41.1483,41.1755,30000.0
2006-01-10 11:00:00,75.57,75.62,75.57,75.62,44100.0,41.1755,41.2028,41.1755,41.2028,44100.0
2006-01-10 11:05:00,75.62,75.63,75.55,75.57,47300.0,41.2028,41.2082,41.1646,41.1755,47300.0
2006-01-10 11:10:00,75.6,75.6,75.54,75.54,13900.0,41.1919,41.1919,41.1592,41.1592,13900.0
2006-01-10 11:15:00,75.54,75.58,75.52,75.57,13100.0,41.1592,41.181,41.1483,41.1755,13100.0
2006-01-10 11:20:00,75.57,75.66,75.55,75.66,27000.0,41.1755,41.2246,41.1646,41.2246,27000.0
2006-01-10 11:25:00,75.66,75.67,75.63,75.66,29800.0,41.2246,41.23,41.2082,41.2246,29800.0
2006-01-10 11:30:00,75.65,75.65,75.55,75.57,18400.0,41.2191,41.2191,41.1646,41.1755,18400.0
2006-01-10 11:35:00,75.57,75.64,75.56,75.61,24700.0,41.1755,41.2137,41.1701,41.1973,24700.0
2006-01-10 11:40:00,75.63,75.7,75.61,75.68,22700.0,41.2082,41.2464,41.1973,41.2355,22700.0
2006-01-10 11:45:00,75.69,75.71,75.67,75.67,11400.0,41.2409,41.2518,41.23,41.23,11400.0
2006-01-10 11:50:00,75.67,75.67,75.61,75.63,20900.0,41.23,41.23,41.1973,41.2082,20900.0
2006-01-10 11:55:00,75.63,75.64,75.56,75.58,16200.0,41.2082,41.2137,41.1701,41.181,16200.0
2006-01-10 12:00:00,75.57,75.69,75.55,75.67,24200.0,41.1755,41.2409,41.1646,41.23,24200.0
2006-01-10 12:05:00,75.67,75.69,75.6,75.61,9900.0,41.23,41.2409,41.1919,41.1973,9900.0
2006-01-10 12:10:00,75.61,75.62,75.55,75.62,14200.0,41.1973,41.2028,41.1646,41.2028,14200.0
2006-01-10 12:15:00,75.62,75.76,75.61,75.72,16200.0,41.2028,41.2791,41.1973,41.2573,16200.0
2006-01-10 12:20:00,75.7,75.72,75.68,75.7,12000.0,41.2464,41.2573,41.2355,41.2464,12000.0
2006-01-10 12:25:00,75.7,75.71,75.65,75.66,17400.0,41.2464,41.2518,41.2191,41.2246,17400.0
2006-01-10 12:30:00,75.69,75.76,75.69,75.69,45400.0,41.2409,41.2791,41.2409,41.2409,45400.0
2006-01-10 12:35:00,75.69,75.8,75.69,75.79,34800.0,41.2409,41.3009,41.2409,41.2954,34800.0
2006-01-10 12:40:00,75.79,75.81,75.76,75.76,34400.0,41.2954,41.3063,41.2791,41.2791,34400.0
2006-01-10 12:45:00,75.77,75.79,75.7,75.73,14100.0,41.2845,41.2954,41.2464,41.2627,14100.0
2006-01-10 12:50:00,75.73,75.76,75.71,75.73,11000.0,41.2627,41.2791,41.2518,41.2627,11000.0
2006-01-10 12:55:00,75.73,75.79,75.73,75.78,7400.0,41.2627,41.2954,41.2627,41.29,7400.0
2006-01-10 13:00:00,75.77,75.79,75.76,75.78,10200.0,41.2845,41.2954,41.2791,41.29,10200.0
2006-01-10 13:05:00,75.78,75.78,75.75,75.77,11800.0,41.29,41.29,41.2736,41.2845,11800.0
2006-01-10 13:10:00,75.77,75.88,75.75,75.86,16500.0,41.2845,41.3444,41.2736,41.3335,16500.0
2006-01-10 13:15:00,75.85,75.86,75.83,75.85,7700.0,41.3281,41.3335,41.3172,41.3281,7700.0
2006-01-10 13:20:00,75.84,75.9,75.82,75.89,11600.0,41.3226,41.3553,41.3117,41.3499,11600.0
2006-01-10 13:25:00,75.89,75.97,75.89,75.94,12000.0,41.3499,41.3935,41.3499,41.3771,12000.0
2006-01-10 13:30:00,75.95,75.97,75.88,75.93,13200.0,41.3826,41.3935,41.3444,41.3717,13200.0
2006-01-10 13:35:00,75.92,75.94,75.88,75.89,20300.0,41.3662,41.3771,41.3444,41.3499,20300.0
2006-01-10 13:40:00,75.89,75.93,75.87,75.89,11100.0,41.3499,41.3717,41.339,41.3499,11100.0
2006-01-10 13:45:00,75.9,75.9,75.87,75.88,1700.0,41.3553,41.3553,41.339,41.3444,1700.0
2006-01-10 13:50:00,75.88,75.9,75.88,75.9,8400.0,41.3444,41.3553,41.3444,41.3553,8400.0
2006-01-10 13:55:00,75.89,75.9,75.8,75.81,9700.0,41.3499,41.3553,41.3009,41.3063,9700.0
2006-01-10 14:00:00,75.8,75.8,75.71,75.72,17900.0,41.3009,41.3009,41.2518,41.2573,17900.0
2006-01-10 14:05:00,75.72,75.75,75.7,75.72,17900.0,41.2573,41.2736,41.2464,41.2573,17900.0
2006-01-10 14:10:00,75.72,75.74,75.64,75.67,14200.0,41.2573,41.2682,41.2137,41.23,14200.0
2006-01-10 14:15:00,75.66,75.69,75.66,75.68,14400.0,41.2246,41.2409,41.2246,41.2355,14400.0
2006-01-10 14:20:00,75.67,75.7,75.67,75.7,17200.0,41.23,41.2464,41.23,41.2464,17200.0
2006-01-10 14:25:00,75.72,75.72,75.57,75.57,26500.0,41.2573,41.2573,41.1755,41.1755,26500.0
2006-01-10 14:30:00,75.57,75.61,75.55,75.58,28600.0,41.1755,41.1973,41.1646,41.181,28600.0
2006-01-10 14:35:00,75.58,75.65,75.57,75.62,46900.0,41.181,41.2191,41.1755,41.2028,46900.0
2006-01-10 14:40:00,75.62,75.65,75.6,75.64,24700.0,41.2028,41.2191,41.1919,41.2137,24700.0
2006-01-10 14:45:00,75.62,75.67,75.62,75.65,20100.0,41.2028,41.23,41.2028,41.2191,20100.0
2006-01-10 14:50:00,75.66,75.69,75.64,75.64,41900.0,41.2246,41.2409,41.2137,41.2137,41900.0
2006-01-10 14:55:00,75.64,75.66,75.63,75.64,29800.0,41.2137,41.2246,41.2082,41.2137,29800.0
2006-01-10 15:00:00,75.65,75.67,75.64,75.64,130300.0,41.2191,41.23,41.2137,41.2137,130300.0
2006-01-10 15:05:00,75.64,75.66,75.63,75.63,20200.0,41.2137,41.2246,41.2082,41.2082,20200.0
2006-01-10 15:10:00,75.63,75.68,75.62,75.68,40700.0,41.2082,41.2355,41.2028,41.2355,40700.0
2006-01-10 15:15:00,75.69,75.7,75.67,75.7,13200.0,41.2409,41.2464,41.23,41.2464,13200.0
2006-01-10 15:20:00,75.7,75.74,75.66,75.73,37200.0,41.2464,41.2682,41.2246,41.2627,37200.0
2006-01-10 15:25:00,75.73,75.73,75.7,75.71,13800.0,41.2627,41.2627,41.2464,41.2518,13800.0
2006-01-10 15:30:00,75.72,75.77,75.7,75.72,17200.0,41.2573,41.2845,41.2464,41.2573,17200.0
2006-01-10 15:35:00,75.71,75.74,75.69,75.73,14800.0,41.2518,41.2682,41.2409,41.2627,14800.0
2006-01-10 15:40:00,75.74,75.75,75.7,75.73,14400.0,41.2682,41.2736,41.2464,41.2627,14400.0
2006-01-10 15:45:00,75.73,75.77,75.73,75.75,35400.0,41.2627,41.2845,41.2627,41.2736,35400.0
2006-01-10 15:50:00,75.76,75.76,75.67,75.71,54000.0,41.2791,41.2791,41.23,41.2518,54000.0
2006-01-10 15:55:00,75.7,75.71,75.68,75.7,45400.0,41.2464,41.2518,41.2355,41.2464,45400.0
2006-01-11 09:30:00,75.96,75.96,75.81,75.84,43000.0,41.388,41.388,41.3063,41.3226,43000.0
2006-01-11 09:35:00,75.81,75.84,75.55,75.55,14400.0,41.3063,41.3226,41.1646,41.1646,14400.0
2006-01-11 09:40:00,75.55,75.67,75.53,75.63,19500.0,41.1646,41.23,41.1537,41.2082,19500.0
2006-01-11 09:45:00,75.61,75.61,75.55,75.57,45700.0,41.1973,41.1973,41.1646,41.1755,45700.0
2006-01-11 09:50:00,75.62,75.62,75.55,75.57,15500.0,41.2028,41.2028,41.1646,41.1755,15500.0
2006-01-11 09:55:00,75.58,75.58,75.55,75.58,21600.0,41.181,41.181,41.1646,41.181,21600.0
2006-01-11 10:00:00,75.57,75.59,75.56,75.58,27700.0,41.1755,41.1864,41.1701,41.181,27700.0
2006-01-11 10:05:00,75.58,75.63,75.57,75.6,8200.0,41.181,41.2082,41.1755,41.1919,8200.0
2006-01-11 10:10:00,75.59,75.62,75.56,75.58,21500.0,41.1864,41.2028,41.1701,41.181,21500.0
2006-01-11 10:15:00,75.58,75.59,75.56,75.57,22500.0,41.181,41.1864,41.1701,41.1755,22500.0
2006-01-11 10:20:00,75.57,75.7,75.57,75.69,33600.0,41.1755,41.2464,41.1755,41.2409,33600.0
2006-01-11 10:25:00,75.69,75.72,75.62,75.62,11600.0,41.2409,41.2573,41.2028,41.2028,11600.0
2006-01-11 10:30:00,75.62,75.65,75.56,75.58,32600.0,41.2028,41.2191,41.1701,41.181,32600.0
2006-01-11 10:35:00,75.57,75.58,75.54,75.54,22800.0,41.1755,41.181,41.1592,41.1592,22800.0
2006-01-11 10:40:00,75.54,75.61,75.54,75.58,32000.0,41.1592,41.1973,41.1592,41.181,32000.0
2006-01-11 10:45:00,75.62,75.63,75.53,75.63,34400.0,41.2028,41.2082,41.1537,41.2082,34400.0
2006-01-11 10:50:00,75.65,75.65,75.5,75.5,30400.0,41.2191,41.2191,41.1374,41.1374,30400.0
2006-01-11 10:55:00,75.5,75.59,75.44,75.56,50400.0,41.1374,41.1864,41.1047,41.1701,50400.0
2006-01-11 11:00:00,75.56,75.59,75.48,75.48,20900.0,41.1701,41.1864,41.1265,41.1265,20900.0
2006-01-11 11:05:00,75.49,75.52,75.43,75.46,20100.0,41.1319,41.1483,41.0993,41.1156,20100.0
2006-01-11 11:10:00,75.46,75.47,75.43,75.46,26000.0,41.1156,41.121,41.0993,41.1156,26000.0
2006-01-11 11:15:00,75.48,75.56,75.46,75.5,18500.0,41.1265,41.1701,41.1156,41.1374,18500.0
2006-01-11 11:20:00,75.49,75.53,75.39,75.45,38100.0,41.1319,41.1537,41.0775,41.1101,38100.0
2006-01-11 11:25:00,75.45,75.48,75.36,75.37,12200.0,41.1101,41.1265,41.0611,41.0666,12200.0
2006-01-11 11:30:00,75.34,75.36,75.27,75.32,17900.0,41.0502,41.0611,41.0121,41.0393,17900.0
2006-01-11 11:35:00,75.33,75.47,75.28,75.47,29000.0,41.0448,41.121,41.0175,41.121,29000.0
2006-01-11 11:40:00,75.45,75.5,75.33,75.33,17000.0,41.1101,41.1374,41.0448,41.0448,17000.0
2006-01-11 11:45:00,75.34,75.37,75.33,75.34,8100.0,41.0502,41.0666,41.0448,41.0502,8100.0
2006-01-11 11:50:00,75.35,75.38,75.33,75.33,19100.0,41.0557,41.072,41.0448,41.0448,19100.0
2006-01-11 11:55:00,75.33,75.39,75.32,75.33,15800.0,41.0448,41.0775,41.0393,41.0448,15800.0
2006-01-11 12:00:00,75.33,75.38,75.33,75.35,17600.0,41.0448,41.072,41.0448,41.0557,17600.0
2006-01-11 12:05:00,75.37,75.37,75.33,75.36,9600.0,41.0666,41.0666,41.0448,41.0611,9600.0
2006-01-11 12:10:00,75.36,75.37,75.33,75.34,10300.0,41.0611,41.0666,41.0448,41.0502,10300.0
2006-01-11 12:15:00,75.34,75.38,75.33,75.33,12800.0,41.0502,41.072,41.0448,41.0448,12800.0
2006-01-11 12:20:00,75.33,75.33,75.25,75.31,15000.0,41.0448,41.0448,41.0012,41.0339,15000.0
2006-01-11 12:25:00,75.31,75.39,75.28,75.31,11400.0,41.0339,41.0775,41.0175,41.0339,11400.0
2006-01-11 12:30:00,75.32,75.32,75.28,75.29,6400.0,41.0393,41.0393,41.0175,41.023,6400.0
2006-01-11 12:35:00,75.29,75.33,75.26,75.33,14900.0,41.023,41.0448,41.0066,41.0448,14900.0
2006-01-11 12:40:00,75.33,75.33,75.28,75.31,14600.0,41.0448,41.0448,41.0175,41.0339,14600.0
2006-01-11 12:45:00,75.32,75.44,75.31,75.44,21100.0,41.0393,41.1047,41.0339,41.1047,21100.0
2006-01-11 12:50:00,75.43,75.44,75.37,75.44,13300.0,41.0993,41.1047,41.0666,41.1047,13300.0
2006-01-11 12:55:00,75.44,75.44,75.37,75.42,20800.0,41.1047,41.1047,41.0666,41.0938,20800.0
2006-01-11 13:00:00,75.4,75.41,75.35,75.35,8700.0,41.0829,41.0884,41.0557,41.0557,8700.0
2006-01-11 13:05:00,75.35,75.36,75.29,75.29,17300.0,41.0557,41.0611,41.023,41.023,17300.0
2006-01-11 13:10:00,75.29,75.3,75.24,75.24,19100.0,41.023,41.0284,40.9957,40.9957,19100.0
2006-01-11 13:15:00,75.26,75.3,75.23,75.26,47500.0,41.0066,41.0284,40.9903,41.0066,47500.0
2006-01-11 13:20:00,75.26,75.27,75.18,75.24,13200.0,41.0066,41.0121,40.963,40.9957,13200.0
2006-01-11 13:25:00,75.24,75.28,75.16,75.16,17100.0,40.9957,41.0175,40.9521,40.9521,17100.0
2006-01-11 13:30:00,75.16,75.18,75.15,75.15,11500.0,40.9521,40.963,40.9467,40.9467,11500.0
2006-01-11 13:35:00,75.15,75.22,75.15,75.22,16100.0,40.9467,40.9848,40.9467,40.9848,16100.0
2006-01-11 13:40:00,75.2,75.27,75.2,75.26,11300.0,40.9739,41.0121,40.9739,41.0066,11300.0
2006-01-11 13:45:00,75.25,75.26,75.18,75.19,11300.0,41.0012,41.0066,40.963,40.9685,11300.0
2006-01-11 13:50:00,75.18,75.2,75.12,75.17,28800.0,40.963,40.9739,40.9303,40.9576,28800.0
2006-01-11 13:55:00,75.18,75.3,75.16,75.28,14100.0,40.963,41.0284,40.9521,41.0175,14100.0
2006-01-11 14:00:00,75.26,75.27,75.2,75.24,19900.0,41.0066,41.0121,40.9739,40.9957,19900.0
2006-01-11 14:05:00,75.24,75.32,75.24,75.32,27500.0,40.9957,41.0393,40.9957,41.0393,27500.0
2006-01-11 14:10:00,75.33,75.4,75.33,75.35,18200.0,41.0448,41.0829,41.0448,41.0557,18200.0
2006-01-11 14:15:00,75.34,75.41,75.34,75.41,24700.0,41.0502,41.0884,41.0502,41.0884,24700.0
2006-01-11 14:20:00,75.42,75.47,75.4,75.47,13500.0,41.0938,41.121,41.0829,41.121,13500.0
2006-01-11 14:25:00,75.45,75.46,75.34,75.34,11700.0,41.1101,41.1156,41.0502,41.0502,11700.0
2006-01-11 14:30:00,75.34,75.35,75.27,75.31,13900.0,41.0502,41.0557,41.0121,41.0339,13900.0
2006-01-11 14:35:00,75.32,75.41,75.32,75.39,18200.0,41.0393,41.0884,41.0393,41.0775,18200.0
2006-01-11 14:40:00,75.38,75.4,75.35,75.35,17100.0,41.072,41.0829,41.0557,41.0557,17100.0
2006-01-11 14:45:00,75.34,75.34,75.28,75.33,14000.0,41.0502,41.0502,41.0175,41.0448,14000.0
2006-01-11 14:50:00,75.33,75.37,75.3,75.37,17200.0,41.0448,41.0666,41.0284,41.0666,17200.0
2006-01-11 14:55:00,75.37,75.43,75.37,75.4,38100.0,41.0666,41.0993,41.0666,41.0829,38100.0
2006-01-11 15:00:00,75.39,75.4,75.35,75.36,9100.0,41.0775,41.0829,41.0557,41.0611,9100.0
2006-01-11 15:05:00,75.36,75.36,75.25,75.25,20900.0,41.0611,41.0611,41.0012,41.0012,20900.0
2006-01-11 15:10:00,75.23,75.29,75.22,75.26,13900.0,40.9903,41.023,40.9848,41.0066,13900.0
2006-01-11 15:15:00,75.28,75.3,75.26,75.29,18700.0,41.0175,41.0284,41.0066,41.023,18700.0
2006-01-11 15:20:00,75.29,75.33,75.29,75.33,21700.0,41.023,41.0448,41.023,41.0448,21700.0
2006-01-11 15:25:00,75.32,75.34,75.3,75.32,38600.0,41.0393,41.0502,41.0284,41.0393,38600.0
2006-01-11 15:30:00,75.32,75.33,75.31,75.31,39600.0,41.0393,41.0448,41.0339,41.0339,39600.0
2006-01-11 15:35:00,75.32,75.39,75.31,75.38,14500.0,41.0393,41.0775,41.0339,41.072,14500.0
2006-01-11 15:40:00,75.38,75.4,75.38,75.39,16400.0,41.072,41.0829,41.072,41.0775,16400.0
2006-01-11 15:45:00,75.39,75.39,75.32,75.34,36100.0,41.0775,41.0775,41.0393,41.0502,36100.0
2006-01-11 15:50:00,75.33,75.34,75.31,75.33,54000.0,41.0448,41.0502,41.0339,41.0448,54000.0
2006-01-11 15:55:00,75.33,75.38,75.33,75.35,43900.0,41.0448,41.072,41.0448,41.0557,43900.0
2006-01-12 09:30:00,74.93,74.97,74.7,74.9,91000.0,40.8268,40.8486,40.7015,40.8105,91000.0
2006-01-12 09:35:00,74.85,74.87,74.75,74.75,84200.0,40.7832,40.7941,40.7287,40.7287,84200.0
2006-01-12 09:40:00,74.75,74.9,74.66,74.78,55300.0,40.7287,40.8105,40.6797,40.7451,55300.0
2006-01-12 09:45:00,74.78,74.79,74.67,74.78,80100.0,40.7451,40.7505,40.6852,40.7451,80100.0
2006-01-12 09:50:00,74.78,74.8,74.75,74.79,31800.0,40.7451,40.756,40.7287,40.7505,31800.0
2006-01-12 09:55:00,74.78,74.88,74.76,74.87,32900.0,40.7451,40.7996,40.7342,40.7941,32900.0
2006-01-12 10:00:00,74.88,74.92,74.81,74.92,31500.0,40.7996,40.8214,40.7614,40.8214,31500.0
2006-01-12 10:05:00,74.93,74.98,74.92,74.94,27700.0,40.8268,40.8541,40.8214,40.8323,27700.0
2006-01-12 10:10:00,74.94,74.99,74.85,74.87,24700.0,40.8323,40.8595,40.7832,40.7941,24700.0
2006-01-12 10:15:00,74.87,74.95,74.81,74.93,30400.0,40.7941,40.8377,40.7614,40.8268,30400.0
2006-01-12 10:20:00,74.93,74.94,74.86,74.89,23800.0,40.8268,40.8323,40.7887,40.805,23800.0
2006-01-12 10:25:00,74.9,74.97,74.9,74.96,25600.0,40.8105,40.8486,40.8105,40.8432,25600.0
2006-01-12 10:30:00,74.96,75.03,74.95,74.99,65900.0,40.8432,40.8813,40.8377,40.8595,65900.0
2006-01-12 10:35:00,74.98,74.98,74.86,74.97,68700.0,40.8541,40.8541,40.7887,40.8486,68700.0
2006-01-12 10:40:00,74.96,74.98,74.85,74.91,35800.0,40.8432,40.8541,40.7832,40.8159,35800.0
2006-01-12 10:45:00,74.92,74.96,74.81,74.87,23300.0,40.8214,40.8432,40.7614,40.7941,23300.0
2006-01-12 10:50:00,74.88,74.92,74.86,74.87,11900.0,40.7996,40.8214,40.7887,40.7941,11900.0
2006-01-12 10:55:00,74.88,74.88,74.8,74.8,24100.0,40.7996,40.7996,40.756,40.756,24100.0
2006-01-12 11:00:00,74.8,74.83,74.76,74.79,38800.0,40.756,40.7723,40.7342,40.7505,38800.0
2006-01-12 11:05:00,74.78,74.79,74.68,74.7,66500.0,40.7451,40.7505,40.6906,40.7015,66500.0
2006-01-12 11:10:00,74.7,74.7,74.67,74.67,21500.0,40.7015,40.7015,40.6852,40.6852,21500.0
2006-01-12 11:15:00,74.67,74.68,74.6,74.62,30500.0,40.6852,40.6906,40.647,40.6579,30500.0
2006-01-12 11:20:00,74.61,74.63,74.6,74.63,20000.0,40.6525,40.6634,40.647,40.6634,20000.0
2006-01-12 11:25:00,74.64,74.64,74.6,74.6,27900.0,40.6688,40.6688,40.647,40.647,27900.0
2006-01-12 11:30:00,74.6,74.65,74.6,74.62,13000.0,40.647,40.6743,40.647,40.6579,13000.0
2006-01-12 11:35:00,74.61,74.62,74.59,74.59,33600.0,40.6525,40.6579,40.6416,40.6416,33600.0
2006-01-12 11:40:00,74.6,74.64,74.58,74.59,48900.0,40.647,40.6688,40.6361,40.6416,48900.0
2006-01-12 11:45:00,74.57,74.59,74.51,74.53,26300.0,40.6307,40.6416,40.598,40.6089,26300.0
2006-01-12 11:50:00,74.53,74.59,74.51,74.53,17000.0,40.6089,40.6416,40.598,40.6089,17000.0
2006-01-12 11:55:00,74.53,74.59,74.51,74.58,15400.0,40.6089,40.6416,40.598,40.6361,15400.0
2006-01-12 12:00:00,74.58,74.59,74.57,74.58,16100.0,40.6361,40.6416,40.6307,40.6361,16100.0
2006-01-12 12:05:00,74.58,74.59,74.55,74.55,22500.0,40.6361,40.6416,40.6198,40.6198,22500.0
2006-01-12 12:10:00,74.54,74.55,74.51,74.52,11100.0,40.6143,40.6198,40.598,40.6034,11100.0
2006-01-12 12:15:00,74.51,74.52,74.5,74.52,18300.0,40.598,40.6034,40.5925,40.6034,18300.0
2006-01-12 12:20:00,74.52,74.58,74.52,74.54,12300.0,40.6034,40.6361,40.6034,40.6143,12300.0
2006-01-12 12:25:00,74.53,74.54,74.5,74.51,25100.0,40.6089,40.6143,40.5925,40.598,25100.0
2006-01-12 12:30:00,74.52,74.52,74.5,74.5,16100.0,40.6034,40.6034,40.5925,40.5925,16100.0
2006-01-12 12:35:00,74.5,74.52,74.49,74.51,29300.0,40.5925,40.6034,40.5871,40.598,29300.0
2006-01-12 12:40:00,74.51,74.53,74.5,74.52,16400.0,40.598,40.6089,40.5925,40.6034,16400.0
2006-01-12 12:45:00,74.52,74.53,74.49,74.5,19000.0,40.6034,40.6089,40.5871,40.5925,19000.0
2006-01-12 12:50:00,74.5,74.54,74.49,74.51,19100.0,40.5925,40.6143,40.5871,40.598,19100.0
2006-01-12 12:55:00,74.5,74.53,74.49,74.52,17200.0,40.5925,40.6089,40.5871,40.6034,17200.0
2006-01-12 13:00:00,74.5,74.59,74.5,74.57,9500.0,40.5925,40.6416,40.5925,40.6307,9500.0
2006-01-12 13:05:00,74.57,74.59,74.53,74.53,11700.0,40.6307,40.6416,40.6089,40.6089,11700.0
2006-01-12 13:10:00,74.54,74.59,74.53,74.54,24100.0,40.6143,40.6416,40.6089,40.6143,24100.0
2006-01-12 13:15:00,74.56,74.73,74.56,74.72,51900.0,40.6252,40.7178,40.6252,40.7124,51900.0
2006-01-12 13:20:00,74.72,74.72,74.55,74.59,35700.0,40.7124,40.7124,40.6198,40.6416,35700.0
2006-01-12 13:25:00,74.6,74.63,74.55,74.61,16600.0,40.647,40.6634,40.6198,40.6525,16600.0
2006-01-12 13:30:00,74.61,74.65,74.6,74.63,7600.0,40.6525,40.6743,40.647,40.6634,7600.0
2006-01-12 13:35:00,74.64,74.66,74.63,74.65,11500.0,40.6688,40.6797,40.6634,40.6743,11500.0
2006-01-12 13:40:00,74.67,74.7,74.64,74.68,17300.0,40.6852,40.7015,40.6688,40.6906,17300.0
2006-01-12 13:45:00,74.66,74.7,74.66,74.68,35200.0,40.6797,40.7015,40.6797,40.6906,35200.0
2006-01-12 13:50:00,74.67,74.67,74.6,74.61,18600.0,40.6852,40.6852,40.647,40.6525,18600.0
2006-01-12 13:55:00,74.61,74.61,74.55,74.56,25500.0,40.6525,40.6525,40.6198,40.6252,25500.0
2006-01-12 14:00:00,74.56,74.6,74.54,74.55,21700.0,40.6252,40.647,40.6143,40.6198,21700.0
2006-01-12 14:05:00,74.55,74.55,74.44,74.48,76400.0,40.6198,40.6198,40.5598,40.5816,76400.0
2006-01-12 14:10:00,74.46,74.5,74.44,74.44,35800.0,40.5707,40.5925,40.5598,40.5598,35800.0
2006-01-12 14:15:00,74.43,74.49,74.41,74.48,40100.0,40.5544,40.5871,40.5435,40.5816,40100.0
2006-01-12 14:20:00,74.49,74.57,74.49,74.57,13100.0,40.5871,40.6307,40.5871,40.6307,13100.0
2006-01-12 14:25:00,74.57,74.58,74.49,74.49,12500.0,40.6307,40.6361,40.5871,40.5871,12500.0
2006-01-12 14:30:00,74.5,74.52,74.41,74.43,16600.0,40.5925,40.6034,40.5435,40.5544,16600.0
2006-01-12 14:35:00,74.43,74.44,74.38,74.39,19000.0,40.5544,40.5598,40.5271,40.5326,19000.0
2006-01-12 14:40:00,74.4,74.43,74.38,74.41,14000.0,40.538,40.5544,40.5271,40.5435,14000.0
2006-01-12 14:45:00,74.41,74.41,74.28,74.3,27000.0,40.5435,40.5435,40.4727,40.4836,27000.0
2006-01-12 14:50:00,74.3,74.4,74.29,74.4,21300.0,40.4836,40.538,40.4781,40.538,21300.0
2006-01-12 14:55:00,74.4,74.42,74.33,74.4,33300.0,40.538,40.5489,40.4999,40.538,33300.0
2006-01-12 15:00:00,74.4,74.42,74.39,74.42,23900.0,40.538,40.5489,40.5326,40.5489,23900.0
2006-01-12 15:05:00,74.42,74.42,74.38,74.4,28700.0,40.5489,40.5489,40.5271,40.538,28700.0
2006-01-12 15:10:00,74.41,74.43,74.34,74.36,23300.0,40.5435,40.5544,40.5053,40.5162,23300.0
2006-01-12 15:15:00,74.35,74.38,74.34,74.37,19800.0,40.5108,40.5271,40.5053,40.5217,19800.0
2006-01-12 15:20:00,74.36,74.4,74.35,74.38,28400.0,40.5162,40.538,40.5108,40.5271,28400.0
2006-01-12 15:25:00,74.38,74.47,74.38,74.47,28500.0,40.5271,40.5762,40.5271,40.5762,28500.0
2006-01-12 15:30:00,74.47,74.55,74.46,74.55,22600.0,40.5762,40.6198,40.5707,40.6198,22600.0
2006-01-12 15:35:00,74.56,74.67,74.54,74.66,42800.0,40.6252,40.6852,40.6143,40.6797,42800.0
2006-01-12 15:40:00,74.65,74.67,74.63,74.66,65500.0,40.6743,40.6852,40.6634,40.6797,65500.0
2006-01-12 15:45:00,74.65,74.7,74.63,74.7,55300.0,40.6743,40.7015,40.6634,40.7015,55300.0
2006-01-12 15:50:00,74.7,74.71,74.67,74.69,112000.0,40.7015,40.7069,40.6852,40.696,112000.0
2006-01-12 15:55:00,74.69,74.72,74.67,74.69,118400.0,40.696,40.7124,40.6852,40.696,118400.0
2006-01-13 09:30:00,74.98,75.0,74.86,75.0,75500.0,40.8541,40.865,40.7887,40.865,75500.0
2006-01-13 09:35:00,74.98,75.23,74.98,75.16,25300.0,40.8541,40.9903,40.8541,40.9521,25300.0
2006-01-13 09:40:00,75.12,75.16,74.89,74.89,134500.0,40.9303,40.9521,40.805,40.805,134500.0
2006-01-13 09:45:00,74.88,74.98,74.88,74.9,15800.0,40.7996,40.8541,40.7996,40.8105,15800.0
2006-01-13 09:50:00,74.89,74.99,74.89,74.98,15300.0,40.805,40.8595,40.805,40.8541,15300.0
2006-01-13 09:55:00,74.95,74.98,74.87,74.89,18600.0,40.8377,40.8541,40.7941,40.805,18600.0
2006-01-13 10:00:00,74.89,74.89,74.71,74.86,19100.0,40.805,40.805,40.7069,40.7887,19100.0
2006-01-13 10:05:00,74.88,74.97,74.86,74.94,16000.0,40.7996,40.8486,40.7887,40.8323,16000.0
2006-01-13 10:10:00,74.94,74.94,74.79,74.81,11200.0,40.8323,40.8323,40.7505,40.7614,11200.0
2006-01-13 10:15:00,74.79,74.79,74.57,74.57,9900.0,40.7505,40.7505,40.6307,40.6307,9900.0
2006-01-13 10:20:00,74.56,74.61,74.5,74.55,30800.0,40.6252,40.6525,40.5925,40.6198,30800.0
2006-01-13 10:25:00,74.55,74.55,74.5,74.52,26000.0,40.6198,40.6198,40.5925,40.6034,26000.0
2006-01-13 10:30:00,74.52,74.53,74.42,74.43,25400.0,40.6034,40.6089,40.5489,40.5544,25400.0
2006-01-13 10:35:00,74.41,74.49,74.41,74.47,16900.0,40.5435,40.5871,40.5435,40.5762,16900.0
2006-01-13 10:40:00,74.47,74.47,74.43,74.43,12900.0,40.5762,40.5762,40.5544,40.5544,12900.0
2006-01-13 10:45:00,74.43,74.43,74.3,74.4,25700.0,40.5544,40.5544,40.4836,40.538,25700.0
2006-01-13 10:50:00,74.4,74.45,74.36,74.45,26000.0,40.538,40.5653,40.5162,40.5653,26000.0
2006-01-13 10:55:00,74.45,74.57,74.42,74.57,33200.0,40.5653,40.6307,40.5489,40.6307,33200.0
2006-01-13 11:00:00,74.57,74.6,74.5,74.5,29500.0,40.6307,40.647,40.5925,40.5925,29500.0
2006-01-13 11:05:00,74.5,74.62,74.5,74.59,29900.0,40.5925,40.6579,40.5925,40.6416,29900.0
2006-01-13 11:10:00,74.6,74.61,74.58,74.61,29000.0,40.647,40.6525,40.6361,40.6525,29000.0
2006-01-13 11:15:00,74.61,74.71,74.61,74.68,24600.0,40.6525,40.7069,40.6525,40.6906,24600.0
2006-01-13 11:20:00,74.68,74.68,74.5,74.55,44000.0,40.6906,40.6906,40.5925,40.6198,44000.0
2006-01-13 11:25:00,74.55,74.6,74.54,74.59,16700.0,40.6198,40.647,40.6143,40.6416,16700.0
2006-01-13 11:30:00,74.58,74.7,74.55,74.65,16800.0,40.6361,40.7015,40.6198,40.6743,16800.0
2006-01-13 11:35:00,74.66,74.72,74.66,74.67,13100.0,40.6797,40.7124,40.6797,40.6852,13100.0
2006-01-13 11:40:00,74.67,74.67,74.63,74.67,8600.0,40.6852,40.6852,40.6634,40.6852,8600.0
2006-01-13 11:45:00,74.7,74.7,74.6,74.6,20800.0,40.7015,40.7015,40.647,40.647,20800.0
2006-01-13 11:50:00,74.6,74.65,74.6,74.65,9000.0,40.647,40.6743,40.647,40.6743,9000.0
2006-01-13 11:55:00,74.65,74.66,74.57,74.59,25700.0,40.6743,40.6797,40.6307,40.6416,25700.0
2006-01-13 12:00:00,74.59,74.66,74.59,74.65,15500.0,40.6416,40.6797,40.6416,40.6743,15500.0
2006-01-13 12:05:00,74.64,74.64,74.54,74.57,18900.0,40.6688,40.6688,40.6143,40.6307,18900.0
2006-01-13 12:10:00,74.57,74.66,74.56,74.65,21200.0,40.6307,40.6797,40.6252,40.6743,21200.0
2006-01-13 12:15:00,74.65,74.74,74.64,74.74,6700.0,40.6743,40.7233,40.6688,40.7233,6700.0
2006-01-13 12:20:00,74.73,74.78,74.73,74.75,11900.0,40.7178,40.7451,40.7178,40.7287,11900.0
2006-01-13 12:25:00,74.76,74.76,74.74,74.74,4900.0,40.7342,40.7342,40.7233,40.7233,4900.0
2006-01-13 12:30:00,74.74,74.74,74.59,74.64,10800.0,40.7233,40.7233,40.6416,40.6688,10800.0
2006-01-13 12:35:00,74.62,74.63,74.55,74.55,5100.0,40.6579,40.6634,40.6198,40.6198,5100.0
2006-01-13 12:40:00,74.55,74.56,74.45,74.45,14600.0,40.6198,40.6252,40.5653,40.5653,14600.0
2006-01-13 12:45:00,74.45,74.45,74.32,74.36,27800.0,40.5653,40.5653,40.4944,40.5162,27800.0
2006-01-13 12:50:00,74.36,74.48,74.36,74.48,9600.0,40.5162,40.5816,40.5162,40.5816,9600.0
2006-01-13 12:55:00,74.46,74.47,74.44,74.46,10900.0,40.5707,40.5762,40.5598,40.5707,10900.0
2006-01-13 13:00:00,74.46,74.52,74.46,74.52,10800.0,40.5707,40.6034,40.5707,40.6034,10800.0
2006-01-13 13:05:00,74.54,74.61,74.53,74.59,14300.0,40.6143,40.6525,40.6089,40.6416,14300.0
2006-01-13 13:10:00,74.6,74.66,74.6,74.66,8600.0,40.647,40.6797,40.647,40.6797,8600.0
2006-01-13 13:15:00,74.64,74.64,74.56,74.62,8700.0,40.6688,40.6688,40.6252,40.6579,8700.0
2006-01-13 13:20:00,74.62,74.66,74.62,74.66,5100.0,40.6579,40.6797,40.6579,40.6797,5100.0
2006-01-13 13:25:00,74.66,74.7,74.63,74.69,10500.0,40.6797,40.7015,40.6634,40.696,10500.0
2006-01-13 13:30:00,74.69,74.69,74.62,74.62,7700.0,40.696,40.696,40.6579,40.6579,7700.0
2006-01-13 13:35:00,74.62,74.63,74.47,74.49,12300.0,40.6579,40.6634,40.5762,40.5871,12300.0
2006-01-13 13:40:00,74.48,74.48,74.42,74.42,6700.0,40.5816,40.5816,40.5489,40.5489,6700.0
2006-01-13 13:45:00,74.42,74.42,74.36,74.36,16900.0,40.5489,40.5489,40.5162,40.5162,16900.0
2006-01-13 13:50:00,74.36,74.4,74.35,74.39,6300.0,40.5162,40.538,40.5108,40.5326,6300.0
2006-01-13 13:55:00,74.39,74.47,74.36,74.39,20800.0,40.5326,40.5762,40.5162,40.5326,20800.0
2006-01-13 14:00:00,74.41,74.41,74.37,74.38,10800.0,40.5435,40.5435,40.5217,40.5271,10800.0
2006-01-13 14:05:00,74.38,74.38,74.32,74.33,18100.0,40.5271,40.5271,40.4944,40.4999,18100.0
2006-01-13 14:10:00,74.33,74.35,74.26,74.28,16200.0,40.4999,40.5108,40.4618,40.4727,16200.0
2006-01-13 14:15:00,74.28,74.3,74.25,74.25,22700.0,40.4727,40.4836,40.4563,40.4563,22700.0
2006-01-13 14:20:00,74.25,74.4,74.25,74.36,29700.0,40.4563,40.538,40.4563,40.5162,29700.0
2006-01-13 14:25:00,74.35,74.4,74.34,74.34,13700.0,40.5108,40.538,40.5053,40.5053,13700.0
2006-01-13 14:30:00,74.33,74.35,74.3,74.3,18700.0,40.4999,40.5108,40.4836,40.4836,18700.0
2006-01-13 14:35:00,74.31,74.34,74.29,74.34,11400.0,40.489,40.5053,40.4781,40.5053,11400.0
2006-01-13 14:40:00,74.35,74.5,74.35,74.46,35600.0,40.5108,40.5925,40.5108,40.5707,35600.0
2006-01-13 14:45:00,74.47,74.51,74.45,74.51,12400.0,40.5762,40.598,40.5653,40.598,12400.0
2006-01-13 14:50:00,74.51,74.56,74.49,74.53,15700.0,40.598,40.6252,40.5871,40.6089,15700.0
2006-01-13 14:55:00,74.54,74.54,74.38,74.41,22200.0,40.6143,40.6143,40.5271,40.5435,22200.0
2006-01-13 15:00:00,74.43,74.44,74.29,74.3,28700.0,40.5544,40.5598,40.4781,40.4836,28700.0
2006-01-13 15:05:00,74.3,74.38,74.29,74.35,16800.0,40.4836,40.5271,40.4781,40.5108,16800.0
2006-01-13 15:10:00,74.36,74.36,74.32,74.34,12700.0,40.5162,40.5162,40.4944,40.5053,12700.0
2006-01-13 15:15:00,74.34,74.35,74.29,74.35,19600.0,40.5053,40.5108,40.4781,40.5108,19600.0
2006-01-13 15:20:00,74.34,74.45,74.32,74.4,27200.0,40.5053,40.5653,40.4944,40.538,27200.0
2006-01-13 15:25:00,74.4,74.49,74.39,74.42,13900.0,40.538,40.5871,40.5326,40.5489,13900.0
2006-01-13 15:30:00,74.42,74.49,74.42,74.46,26900.0,40.5489,40.5871,40.5489,40.5707,26900.0
2006-01-13 15:35:00,74.46,74.57,74.46,74.48,41900.0,40.5707,40.6307,40.5707,40.5816,41900.0
2006-01-13 15:40:00,74.48,74.54,74.41,74.47,34500.0,40.5816,40.6143,40.5435,40.5762,34500.0
2006-01-13 15:45:00,74.47,74.58,74.43,74.53,58700.0,40.5762,40.6361,40.5544,40.6089,58700.0
2006-01-13 15:50:00,74.52,74.56,74.5,74.51,34000.0,40.6034,40.6252,40.5925,40.598,34000.0
2006-01-13 15:55:00,74.51,74.54,74.49,74.49,50100.0,40.598,40.6143,40.5871,40.5871,50100.0
2006-01-17 09:30:00,75.0,75.02,74.76,74.84,208800.0,40.865,40.8759,40.7342,40.7778,208800.0
2006-01-17 09:35:00,74.86,75.12,74.8,75.12,118000.0,40.7887,40.9303,40.756,40.9303,118000.0
2006-01-17 09:40:00,75.12,75.3,75.12,75.3,55900.0,40.9303,41.0284,40.9303,41.0284,55900.0
2006-01-17 09:45:00,75.34,75.48,75.3,75.46,61300.0,41.0502,41.1265,41.0284,41.1156,61300.0
2006-01-17 09:50:00,75.45,75.49,75.33,75.38,78300.0,41.1101,41.1319,41.0448,41.072,78300.0
2006-01-17 09:55:00,75.39,75.43,75.37,75.39,35600.0,41.0775,41.0993,41.0666,41.0775,35600.0
2006-01-17 10:00:00,75.39,75.4,75.37,75.38,54300.0,41.0775,41.0829,41.0666,41.072,54300.0
2006-01-17 10:05:00,75.38,75.46,75.38,75.4,54700.0,41.072,41.1156,41.072,41.0829,54700.0
2006-01-17 10:10:00,75.41,75.45,75.35,75.45,30900.0,41.0884,41.1101,41.0557,41.1101,30900.0
2006-01-17 10:15:00,75.44,75.45,75.33,75.44,37000.0,41.1047,41.1101,41.0448,41.1047,37000.0
2006-01-17 10:20:00,75.43,75.46,75.41,75.41,39100.0,41.0993,41.1156,41.0884,41.0884,39100.0
2006-01-17 10:25:00,75.41,75.47,75.41,75.45,25900.0,41.0884,41.121,41.0884,41.1101,25900.0
2006-01-17 10:30:00,75.46,75.47,75.43,75.44,18700.0,41.1156,41.121,41.0993,41.1047,18700.0
2006-01-17 10:35:00,75.44,75.45,75.39,75.4,27400.0,41.1047,41.1101,41.0775,41.0829,27400.0
2006-01-17 10:40:00,75.4,75.4,75.26,75.28,38200.0,41.0829,41.0829,41.0066,41.0175,38200.0
2006-01-17 10:45:00,75.29,75.29,75.09,75.2,73500.0,41.023,41.023,40.914,40.9739,73500.0
2006-01-17 10:50:00,75.22,75.33,75.2,75.23,19400.0,40.9848,41.0448,40.9739,40.9903,19400.0
2006-01-17 10:55:00,75.23,75.24,75.15,75.23,20900.0,40.9903,40.9957,40.9467,40.9903,20900.0
2006-01-17 11:00:00,75.25,75.29,75.24,75.26,41200.0,41.0012,41.023,40.9957,41.0066,41200.0
2006-01-17 11:05:00,75.27,75.28,75.23,75.25,29200.0,41.0121,41.0175,40.9903,41.0012,29200.0
2006-01-17 11:10:00,75.25,75.27,75.19,75.19,24500.0,41.0012,41.0121,40.9685,40.9685,24500.0
2006-01-17 11:15:00,75.19,75.19,75.14,75.18,15900.0,40.9685,40.9685,40.9412,40.963,15900.0
2006-01-17 11:20:00,75.19,75.19,75.12,75.14,18400.0,40.9685,40.9685,40.9303,40.9412,18400.0
2006-01-17 11:25:00,75.14,75.17,75.05,75.05,20900.0,40.9412,40.9576,40.8922,40.8922,20900.0
2006-01-17 11:30:00,75.06,75.11,75.03,75.08,48300.0,40.8976,40.9249,40.8813,40.9085,48300.0
2006-01-17 11:35:00,75.08,75.12,75.07,75.12,18000.0,40.9085,40.9303,40.9031,40.9303,18000.0
2006-01-17 11:40:00,75.12,75.12,75.05,75.06,14200.0,40.9303,40.9303,40.8922,40.8976,14200.0
2006-01-17 11:45:00,75.06,75.13,75.06,75.1,17300.0,40.8976,40.9358,40.8976,40.9194,17300.0
2006-01-17 11:50:00,75.1,75.18,75.1,75.13,22800.0,40.9194,40.963,40.9194,40.9358,22800.0
2006-01-17 11:55:00,75.12,75.12,75.08,75.09,21600.0,40.9303,40.9303,40.9085,40.914,21600.0
2006-01-17 12:00:00,75.09,75.15,75.08,75.12,30000.0,40.914,40.9467,40.9085,40.9303,30000.0
2006-01-17 12:05:00,75.11,75.14,75.07,75.1,17900.0,40.9249,40.9412,40.9031,40.9194,17900.0
2006-01-17 12:10:00,75.1,75.13,75.06,75.07,23200.0,40.9194,40.9358,40.8976,40.9031,23200.0
2006-01-17 12:15:00,75.07,75.08,74.99,74.99,21100.0,40.9031,40.9085,40.8595,40.8595,21100.0
2006-01-17 12:20:00,74.99,75.01,74.95,74.96,40000.0,40.8595,40.8704,40.8377,40.8432,40000.0
2006-01-17 12:25:00,74.94,74.94,74.85,74.85,27000.0,40.8323,40.8323,40.7832,40.7832,27000.0
2006-01-17 12:30:00,74.83,74.96,74.75,74.93,29400.0,40.7723,40.8432,40.7287,40.8268,29400.0
2006-01-17 12:35:00,74.92,74.92,74.85,74.89,16400.0,40.8214,40.8214,40.7832,40.805,16400.0
2006-01-17 12:40:00,74.89,75.01,74.89,74.97,18300.0,40.805,40.8704,40.805,40.8486,18300.0
2006-01-17 12:45:00,74.98,74.98,74.85,74.98,29400.0,40.8541,40.8541,40.7832,40.8541,29400.0
2006-01-17 12:50:00,74.97,75.01,74.94,74.98,19200.0,40.8486,40.8704,40.8323,40.8541,19200.0
2006-01-17 12:55:00,74.98,75.04,74.97,74.99,22500.0,40.8541,40.8868,40.8486,40.8595,22500.0
2006-01-17 13:00:00,74.98,74.99,74.92,74.97,36100.0,40.8541,40.8595,40.8214,40.8486,36100.0
2006-01-17 13:05:00,74.97,74.97,74.89,74.89,27900.0,40.8486,40.8486,40.805,40.805,27900.0
2006-01-17 13:10:00,74.88,74.89,74.81,74.82,13500.0,40.7996,40.805,40.7614,40.7669,13500.0
2006-01-17 13:15:00,74.81,74.82,74.69,74.69,24400.0,40.7614,40.7669,40.696,40.696,24400.0
2006-01-17 13:20:00,74.69,74.78,74.69,74.74,23900.0,40.696,40.7451,40.696,40.7233,23900.0
2006-01-17 13:25:00,74.74,74.75,74.72,74.74,10700.0,40.7233,40.7287,40.7124,40.7233,10700.0
2006-01-17 13:30:00,74.74,74.8,74.73,74.77,31200.0,40.7233,40.756,40.7178,40.7396,31200.0
2006-01-17 13:35:00,74.77,74.8,74.74,74.8,21300.0,40.7396,40.756,40.7233,40.756,21300.0
2006-01-17 13:40:00,74.81,74.85,74.79,74.85,30200.0,40.7614,40.7832,40.7505,40.7832,30200.0
2006-01-17 13:45:00,74.9,74.9,74.84,74.88,53800.0,40.8105,40.8105,40.7778,40.7996,53800.0
2006-01-17 13:50:00,74.88,74.99,74.86,74.98,33900.0,40.7996,40.8595,40.7887,40.8541,33900.0
2006-01-17 13:55:00,74.98,75.29,74.98,75.22,56500.0,40.8541,41.023,40.8541,40.9848,56500.0
2006-01-17 14:00:00,75.24,75.38,75.21,75.23,35700.0,40.9957,41.072,40.9794,40.9903,35700.0
2006-01-17 14:05:00,75.23,75.24,75.19,75.2,23200.0,40.9903,40.9957,40.9685,40.9739,23200.0
2006-01-17 14:10:00,75.21,75.26,75.15,75.25,27000.0,40.9794,41.0066,40.9467,41.0012,27000.0
2006-01-17 14:15:00,75.24,75.25,75.07,75.07,24500.0,40.9957,41.0012,40.9031,40.9031,24500.0
2006-01-17 14:20:00,75.07,75.08,75.03,75.06,17300.0,40.9031,40.9085,40.8813,40.8976,17300.0
2006-01-17 14:25:00,75.06,75.1,75.05,75.08,20000.0,40.8976,40.9194,40.8922,40.9085,20000.0
2006-01-17 14:30:00,75.08,75.15,75.08,75.14,13800.0,40.9085,40.9467,40.9085,40.9412,13800.0
2006-01-17 14:35:00,75.13,75.18,75.11,75.18,24100.0,40.9358,40.963,40.9249,40.963,24100.0
2006-01-17 14:40:00,75.19,75.2,75.16,75.17,16800.0,40.9685,40.9739,40.9521,40.9576,16800.0
2006-01-17 14:45:00,75.17,75.23,75.16,75.2,29100.0,40.9576,40.9903,40.9521,40.9739,29100.0
2006-01-17 14:50:00,75.19,75.24,75.17,75.24,17200.0,40.9685,40.9957,40.9576,40.9957,17200.0
2006-01-17 14:55:00,75.23,75.25,75.2,75.24,32400.0,40.9903,41.0012,40.9739,40.9957,32400.0
2006-01-17 15:00:00,75.25,75.26,75.2,75.21,40200.0,41.0012,41.0066,40.9739,40.9794,40200.0
2006-01-17 15:05:00,75.19,75.21,75.15,75.17,28400.0,40.9685,40.9794,40.9467,40.9576,28400.0
2006-01-17 15:10:00,75.15,75.2,75.12,75.15,34000.0,40.9467,40.9739,40.9303,40.9467,34000.0
2006-01-17 15:15:00,75.15,75.17,75.14,75.16,30200.0,40.9467,40.9576,40.9412,40.9521,30200.0
2006-01-17 15:20:00,75.16,75.2,75.15,75.19,27300.0,40.9521,40.9739,40.9467,40.9685,27300.0
2006-01-17 15:25:00,75.18,75.19,75.16,75.17,20000.0,40.963,40.9685,40.9521,40.9576,20000.0
2006-01-17 15:30:00,75.17,75.17,75.15,75.16,30100.0,40.9576,40.9576,40.9467,40.9521,30100.0
2006-01-17 15:35:00,75.16,75.16,75.0,75.01,54900.0,40.9521,40.9521,40.865,40.8704,54900.0
2006-01-17 15:40:00,75.0,75.02,74.98,75.02,71500.0,40.865,40.8759,40.8541,40.8759,71500.0
2006-01-17 15:45:00,75.0,75.0,74.94,74.96,45200.0,40.865,40.865,40.8323,40.8432,45200.0
2006-01-17 15:50:00,74.96,74.99,74.95,74.99,45600.0,40.8432,40.8595,40.8377,40.8595,45600.0
2006-01-17 15:55:00,74.99,75.03,74.95,74.98,65200.0,40.8595,40.8813,40.8377,40.8541,65200.0
2006-01-18 09:30:00,74.93,74.96,74.77,74.77,85300.0,40.8268,40.8432,40.7396,40.7396,85300.0
2006-01-18 09:35:00,74.76,74.9,74.67,74.81,35400.0,40.7342,40.8105,40.6852,40.7614,35400.0
2006-01-18 09:40:00,74.71,74.82,74.71,74.8,29800.0,40.7069,40.7669,40.7069,40.756,29800.0
2006-01-18 09:45:00,74.8,74.9,74.8,74.84,35000.0,40.756,40.8105,40.756,40.7778,35000.0
2006-01-18 09:50:00,74.84,74.95,74.84,74.95,22600.0,40.7778,40.8377,40.7778,40.8377,22600.0
2006-01-18 09:55:00,74.95,75.16,74.95,75.11,42100.0,40.8377,40.9521,40.8377,40.9249,42100.0
2006-01-18 10:00:00,75.11,75.39,75.11,75.39,38600.0,40.9249,41.0775,40.9249,41.0775,38600.0
2006-01-18 10:05:00,75.39,75.65,75.39,75.62,69000.0,41.0775,41.2191,41.0775,41.2028,69000.0
2006-01-18 10:10:00,75.62,75.69,75.6,75.69,67000.0,41.2028,41.2409,41.1919,41.2409,67000.0
2006-01-18 10:15:00,75.69,75.7,75.61,75.64,69600.0,41.2409,41.2464,41.1973,41.2137,69600.0
2006-01-18 10:20:00,75.64,75.91,75.64,75.81,61200.0,41.2137,41.3608,41.2137,41.3063,61200.0
2006-01-18 10:25:00,75.81,75.82,75.62,75.65,41200.0,41.3063,41.3117,41.2028,41.2191,41200.0
2006-01-18 10:30:00,75.65,75.66,75.53,75.54,24300.0,41.2191,41.2246,41.1537,41.1592,24300.0
2006-01-18 10:35:00,75.5,75.51,75.45,75.47,28100.0,41.1374,41.1428,41.1101,41.121,28100.0
2006-01-18 10:40:00,75.48,75.58,75.48,75.55,15300.0,41.1265,41.181,41.1265,41.1646,15300.0
2006-01-18 10:45:00,75.55,75.55,75.42,75.43,16400.0,41.1646,41.1646,41.0938,41.0993,16400.0
2006-01-18 10:50:00,75.41,75.45,75.34,75.4,37800.0,41.0884,41.1101,41.0502,41.0829,37800.0
2006-01-18 10:55:00,75.4,75.47,75.25,75.25,19200.0,41.0829,41.121,41.0012,41.0012,19200.0
2006-01-18 11:00:00,75.26,75.26,75.14,75.25,44300.0,41.0066,41.0066,40.9412,41.0012,44300.0
2006-01-18 11:05:00,75.24,75.33,75.21,75.3,25600.0,40.9957,41.0448,40.9794,41.0284,25600.0
2006-01-18 11:10:00,75.3,75.38,75.29,75.38,23900.0,41.0284,41.072,41.023,41.072,23900.0
2006-01-18 11:15:00,75.41,75.51,75.41,75.51,21900.0,41.0884,41.1428,41.0884,41.1428,21900.0
2006-01-18 11:20:00,75.51,75.59,75.5,75.58,16100.0,41.1428,41.1864,41.1374,41.181,16100.0
2006-01-18 11:25:00,75.59,75.66,75.53,75.66,18900.0,41.1864,41.2246,41.1537,41.2246,18900.0
2006-01-18 11:30:00,75.64,75.65,75.47,75.48,23100.0,41.2137,41.2191,41.121,41.1265,23100.0
2006-01-18 11:35:00,75.48,75.52,75.44,75.47,15700.0,41.1265,41.1483,41.1047,41.121,15700.0
2006-01-18 11:40:00,75.47,75.49,75.43,75.49,8600.0,41.121,41.1319,41.0993,41.1319,8600.0
2006-01-18 11:45:00,75.49,75.52,75.47,75.49,14300.0,41.1319,41.1483,41.121,41.1319,14300.0
2006-01-18 11:50:00,75.48,75.48,75.41,75.43,15200.0,41.1265,41.1265,41.0884,41.0993,15200.0
2006-01-18 11:55:00,75.44,75.52,75.43,75.51,8300.0,41.1047,41.1483,41.0993,41.1428,8300.0
2006-01-18 12:00:00,75.52,75.57,75.52,75.55,13200.0,41.1483,41.1755,41.1483,41.1646,13200.0
2006-01-18 12:05:00,75.54,75.66,75.53,75.65,16100.0,41.1592,41.2246,41.1537,41.2191,16100.0
2006-01-18 12:10:00,75.67,75.74,75.67,75.7,36800.0,41.23,41.2682,41.23,41.2464,36800.0
2006-01-18 12:15:00,75.7,75.7,75.64,75.68,17300.0,41.2464,41.2464,41.2137,41.2355,17300.0
2006-01-18 12:20:00,75.69,75.76,75.69,75.69,8300.0,41.2409,41.2791,41.2409,41.2409,8300.0
2006-01-18 12:25:00,75.68,75.68,75.58,75.63,19700.0,41.2355,41.2355,41.181,41.2082,19700.0
2006-01-18 12:30:00,75.66,75.67,75.61,75.65,14900.0,41.2246,41.23,41.1973,41.2191,14900.0
2006-01-18 12:35:00,75.64,75.67,75.6,75.66,9500.0,41.2137,41.23,41.1919,41.2246,9500.0
2006-01-18 12:40:00,75.66,75.68,75.6,75.68,14700.0,41.2246,41.2355,41.1919,41.2355,14700.0
2006-01-18 12:45:00,75.68,75.71,75.65,75.7,24400.0,41.2355,41.2518,41.2191,41.2464,24400.0
2006-01-18 12:50:00,75.7,75.72,75.69,75.71,13400.0,41.2464,41.2573,41.2409,41.2518,13400.0
2006-01-18 12:55:00,75.7,75.82,75.7,75.81,30900.0,41.2464,41.3117,41.2464,41.3063,30900.0
2006-01-18 13:00:00,75.83,75.85,75.73,75.77,51100.0,41.3172,41.3281,41.2627,41.2845,51100.0
2006-01-18 13:05:00,75.78,75.79,75.72,75.73,19100.0,41.29,41.2954,41.2573,41.2627,19100.0
2006-01-18 13:10:00,75.71,75.73,75.64,75.68,13600.0,41.2518,41.2627,41.2137,41.2355,13600.0
2006-01-18 13:15:00,75.68,75.7,75.67,75.67,10600.0,41.2355,41.2464,41.23,41.23,10600.0
2006-01-18 13:20:00,75.66,75.66,75.46,75.48,32700.0,41.2246,41.2246,41.1156,41.1265,32700.0
2006-01-18 13:25:00,75.46,75.54,75.43,75.46,15600.0,41.1156,41.1592,41.0993,41.1156,15600.0
2006-01-18 13:30:00,75.47,75.5,75.44,75.45,15500.0,41.121,41.1374,41.1047,41.1101,15500.0
2006-01-18 13:35:00,75.44,75.52,75.42,75.52,14100.0,41.1047,41.1483,41.0938,41.1483,14100.0
2006-01-18 13:40:00,75.5,75.53,75.48,75.53,9900.0,41.1374,41.1537,41.1265,41.1537,9900.0
2006-01-18 13:45:00,75.54,75.55,75.42,75.51,34100.0,41.1592,41.1646,41.0938,41.1428,34100.0
2006-01-18 13:50:00,75.5,75.5,75.46,75.49,16600.0,41.1374,41.1374,41.1156,41.1319,16600.0
2006-01-18 13:55:00,75.49,75.52,75.45,75.49,16000.0,41.1319,41.1483,41.1101,41.1319,16000.0
2006-01-18 14:00:00,75.49,75.62,75.48,75.62,19300.0,41.1319,41.2028,41.1265,41.2028,19300.0
2006-01-18 14:05:00,75.61,75.66,75.6,75.61,28200.0,41.1973,41.2246,41.1919,41.1973,28200.0
2006-01-18 14:10:00,75.62,75.62,75.59,75.6,8500.0,41.2028,41.2028,41.1864,41.1919,8500.0
2006-01-18 14:15:00,75.6,75.71,75.6,75.71,36800.0,41.1919,41.2518,41.1919,41.2518,36800.0
2006-01-18 14:20:00,75.71,75.71,75.65,75.66,23000.0,41.2518,41.2518,41.2191,41.2246,23000.0
2006-01-18 14:25:00,75.66,75.66,75.64,75.64,16200.0,41.2246,41.2246,41.2137,41.2137,16200.0
2006-01-18 14:30:00,75.65,75.74,75.64,75.71,39800.0,41.2191,41.2682,41.2137,41.2518,39800.0
2006-01-18 14:35:00,75.73,75.74,75.65,75.69,19100.0,41.2627,41.2682,41.2191,41.2409,19100.0
2006-01-18 14:40:00,75.67,75.67,75.63,75.63,12100.0,41.23,41.23,41.2082,41.2082,12100.0
2006-01-18 14:45:00,75.59,75.65,75.56,75.62,26400.0,41.1864,41.2191,41.1701,41.2028,26400.0
2006-01-18 14:50:00,75.61,75.61,75.48,75.49,29700.0,41.1973,41.1973,41.1265,41.1319,29700.0
2006-01-18 14:55:00,75.5,75.5,75.45,75.46,16100.0,41.1374,41.1374,41.1101,41.1156,16100.0
2006-01-18 15:00:00,75.47,75.49,75.43,75.43,13400.0,41.121,41.1319,41.0993,41.0993,13400.0
2006-01-18 15:05:00,75.44,75.5,75.41,75.5,41300.0,41.1047,41.1374,41.0884,41.1374,41300.0
2006-01-18 15:10:00,75.49,75.56,75.47,75.5,28400.0,41.1319,41.1701,41.121,41.1374,28400.0
2006-01-18 15:15:00,75.5,75.51,75.44,75.45,33700.0,41.1374,41.1428,41.1047,41.1101,33700.0
2006-01-18 15:20:00,75.46,75.47,75.44,75.45,17600.0,41.1156,41.121,41.1047,41.1101,17600.0
2006-01-18 15:25:00,75.45,75.5,75.44,75.49,41800.0,41.1101,41.1374,41.1047,41.1319,41800.0
2006-01-18 15:30:00,75.49,75.59,75.49,75.56,30700.0,41.1319,41.1864,41.1319,41.1701,30700.0
2006-01-18 15:35:00,75.56,75.6,75.52,75.56,30600.0,41.1701,41.1919,41.1483,41.1701,30600.0
2006-01-18 15:40:00,75.56,75.56,75.52,75.52,34100.0,41.1701,41.1701,41.1483,41.1483,34100.0
2006-01-18 15:45:00,75.52,75.7,75.52,75.7,84000.0,41.1483,41.2464,41.1483,41.2464,84000.0
2006-01-18 15:50:00,75.64,75.69,75.62,75.65,59700.0,41.2137,41.2409,41.2028,41.2191,59700.0
2006-01-18 15:55:00,75.66,75.66,75.59,75.6,106600.0,41.2246,41.2246,41.1864,41.1919,106600.0
2006-01-19 09:30:00,75.79,75.91,75.5,75.87,63900.0,41.2954,41.3608,41.1374,41.339,63900.0
2006-01-19 09:35:00,75.86,75.87,75.69,75.81,48600.0,41.3335,41.339,41.2409,41.3063,48600.0
2006-01-19 09:40:00,75.81,76.0,75.81,75.96,49600.0,41.3063,41.4098,41.3063,41.388,49600.0
2006-01-19 09:45:00,75.95,75.99,75.84,75.98,22000.0,41.3826,41.4044,41.3226,41.3989,22000.0
2006-01-19 09:50:00,75.98,76.0,75.96,75.99,40900.0,41.3989,41.4098,41.388,41.4044,40900.0
2006-01-19 09:55:00,75.97,75.99,75.85,75.91,32100.0,41.3935,41.4044,41.3281,41.3608,32100.0
2006-01-19 10:00:00,75.92,75.95,75.87,75.88,63200.0,41.3662,41.3826,41.339,41.3444,63200.0
2006-01-19 10:05:00,75.88,75.9,75.86,75.87,29000.0,41.3444,41.3553,41.3335,41.339,29000.0
2006-01-19 10:10:00,75.88,75.99,75.88,75.96,20400.0,41.3444,41.4044,41.3444,41.388,20400.0
2006-01-19 10:15:00,75.96,76.01,75.95,75.99,32100.0,41.388,41.4153,41.3826,41.4044,32100.0
2006-01-19 10:20:00,76.0,76.11,76.0,76.05,26500.0,41.4098,41.4698,41.4098,41.4371,26500.0
2006-01-19 10:25:00,76.04,76.05,75.98,76.02,15500.0,41.4316,41.4371,41.3989,41.4207,15500.0
2006-01-19 10:30:00,76.02,76.11,76.02,76.04,19400.0,41.4207,41.4698,41.4207,41.4316,19400.0
2006-01-19 10:35:00,76.04,76.06,76.0,76.0,27400.0,41.4316,41.4425,41.4098,41.4098,27400.0
2006-01-19 10:40:00,76.0,76.04,75.99,76.02,22900.0,41.4098,41.4316,41.4044,41.4207,22900.0
2006-01-19 10:45:00,76.03,76.24,76.03,76.2,30800.0,41.4262,41.5406,41.4262,41.5188,30800.0
2006-01-19 10:50:00,76.18,76.18,76.0,76.06,33800.0,41.5079,41.5079,41.4098,41.4425,33800.0
2006-01-19 10:55:00,76.06,76.12,76.01,76.02,21300.0,41.4425,41.4752,41.4153,41.4207,21300.0
2006-01-19 11:00:00,76.02,76.11,76.02,76.05,21700.0,41.4207,41.4698,41.4207,41.4371,21700.0
2006-01-19 11:05:00,76.05,76.09,76.01,76.08,44500.0,41.4371,41.4589,41.4153,41.4534,44500.0
2006-01-19 11:10:00,76.07,76.08,76.02,76.03,21000.0,41.448,41.4534,41.4207,41.4262,21000.0
2006-01-19 11:15:00,76.03,76.07,75.92,76.05,26400.0,41.4262,41.448,41.3662,41.4371,26400.0
2006-01-19 11:20:00,76.03,76.03,75.97,76.0,12200.0,41.4262,41.4262,41.3935,41.4098,12200.0
2006-01-19 11:25:00,76.0,76.13,75.99,76.05,29400.0,41.4098,41.4807,41.4044,41.4371,29400.0
2006-01-19 11:30:00,76.07,76.2,76.07,76.12,14100.0,41.448,41.5188,41.448,41.4752,14100.0
2006-01-19 11:35:00,76.11,76.13,76.11,76.12,7900.0,41.4698,41.4807,41.4698,41.4752,7900.0
2006-01-19 11:40:00,76.12,76.18,76.11,76.17,16100.0,41.4752,41.5079,41.4698,41.5025,16100.0
2006-01-19 11:45:00,76.17,76.19,76.13,76.18,12800.0,41.5025,41.5133,41.4807,41.5079,12800.0
2006-01-19 11:50:00,76.2,76.25,76.15,76.15,18800.0,41.5188,41.546,41.4916,41.4916,18800.0
2006-01-19 11:55:00,76.17,76.24,76.16,76.18,15400.0,41.5025,41.5406,41.497,41.5079,15400.0
2006-01-19 12:00:00,76.18,76.25,76.11,76.23,23300.0,41.5079,41.546,41.4698,41.5351,23300.0
2006-01-19 12:05:00,76.23,76.29,76.18,76.19,50300.0,41.5351,41.5678,41.5079,41.5133,50300.0
2006-01-19 12:10:00,76.22,76.29,76.22,76.27,18200.0,41.5297,41.5678,41.5297,41.5569,18200.0
2006-01-19 12:15:00,76.26,76.42,76.26,76.35,51200.0,41.5515,41.6387,41.5515,41.6005,51200.0
2006-01-19 12:20:00,76.35,76.43,76.33,76.43,26600.0,41.6005,41.6441,41.5896,41.6441,26600.0
2006-01-19 12:25:00,76.44,76.5,76.43,76.5,37500.0,41.6496,41.6823,41.6441,41.6823,37500.0
2006-01-19 12:30:00,76.46,76.5,76.43,76.43,22200.0,41.6605,41.6823,41.6441,41.6441,22200.0
2006-01-19 12:35:00,76.44,76.45,76.42,76.45,27600.0,41.6496,41.655,41.6387,41.655,27600.0
2006-01-19 12:40:00,76.45,76.45,76.42,76.42,17200.0,41.655,41.655,41.6387,41.6387,17200.0
2006-01-19 12:45:00,76.42,76.44,76.42,76.43,17500.0,41.6387,41.6496,41.6387,41.6441,17500.0
2006-01-19 12:50:00,76.44,76.5,76.43,76.5,20600.0,41.6496,41.6823,41.6441,41.6823,20600.0
2006-01-19 12:55:00,76.5,76.58,76.49,76.58,34700.0,41.6823,41.7258,41.6768,41.7258,34700.0
2006-01-19 13:00:00,76.58,76.69,76.55,76.65,35800.0,41.7258,41.7858,41.7095,41.764,35800.0
2006-01-19 13:05:00,76.65,76.75,76.62,76.7,25100.0,41.764,41.8185,41.7476,41.7912,25100.0
2006-01-19 13:10:00,76.69,76.69,76.61,76.62,14800.0,41.7858,41.7858,41.7422,41.7476,14800.0
2006-01-19 13:15:00,76.61,76.77,76.61,76.75,30700.0,41.7422,41.8294,41.7422,41.8185,30700.0
2006-01-19 13:20:00,76.74,76.84,76.73,76.83,20000.0,41.813,41.8675,41.8076,41.8621,20000.0
2006-01-19 13:25:00,76.83,76.84,76.79,76.8,13900.0,41.8621,41.8675,41.8403,41.8457,13900.0
2006-01-19 13:30:00,76.8,76.85,76.78,76.78,22700.0,41.8457,41.873,41.8348,41.8348,22700.0
2006-01-19 13:35:00,76.79,76.79,76.73,76.75,61200.0,41.8403,41.8403,41.8076,41.8185,61200.0
2006-01-19 13:40:00,76.76,76.91,76.74,76.9,25700.0,41.8239,41.9057,41.813,41.9002,25700.0
2006-01-19 13:45:00,76.89,76.89,76.81,76.82,16200.0,41.8948,41.8948,41.8512,41.8566,16200.0
2006-01-19 13:50:00,76.82,76.92,76.82,76.92,19500.0,41.8566,41.9111,41.8566,41.9111,19500.0
2006-01-19 13:55:00,76.92,76.98,76.92,76.97,21300.0,41.9111,41.9438,41.9111,41.9383,21300.0
2006-01-19 14:00:00,76.97,76.99,76.95,76.96,18700.0,41.9383,41.9492,41.9274,41.9329,18700.0
2006-01-19 14:05:00,76.96,76.96,76.85,76.85,22800.0,41.9329,41.9329,41.873,41.873,22800.0
2006-01-19 14:10:00,76.86,76.96,76.85,76.96,61500.0,41.8784,41.9329,41.873,41.9329,61500.0
2006-01-19 14:15:00,76.95,76.95,76.81,76.81,23000.0,41.9274,41.9274,41.8512,41.8512,23000.0
2006-01-19 14:20:00,76.8,76.85,76.75,76.82,33300.0,41.8457,41.873,41.8185,41.8566,33300.0
2006-01-19 14:25:00,76.82,76.82,76.73,76.75,24700.0,41.8566,41.8566,41.8076,41.8185,24700.0
2006-01-19 14:30:00,76.75,76.75,76.61,76.61,25000.0,41.8185,41.8185,41.7422,41.7422,25000.0
2006-01-19 14:35:00,76.6,76.66,76.59,76.66,21700.0,41.7367,41.7694,41.7313,41.7694,21700.0
2006-01-19 14:40:00,76.66,76.66,76.56,76.57,19200.0,41.7694,41.7694,41.7149,41.7204,19200.0
2006-01-19 14:45:00,76.58,76.61,76.56,76.6,33900.0,41.7258,41.7422,41.7149,41.7367,33900.0
2006-01-19 14:50:00,76.6,76.69,76.6,76.64,21700.0,41.7367,41.7858,41.7367,41.7585,21700.0
2006-01-19 14:55:00,76.62,76.72,76.6,76.72,27000.0,41.7476,41.8021,41.7367,41.8021,27000.0
2006-01-19 15:00:00,76.68,76.69,76.62,76.65,26100.0,41.7803,41.7858,41.7476,41.764,26100.0
2006-01-19 15:05:00,76.64,76.64,76.51,76.53,33000.0,41.7585,41.7585,41.6877,41.6986,33000.0
2006-01-19 15:10:00,76.53,76.59,76.51,76.59,52200.0,41.6986,41.7313,41.6877,41.7313,52200.0
2006-01-19 15:15:00,76.58,76.63,76.58,76.62,21200.0,41.7258,41.7531,41.7258,41.7476,21200.0
2006-01-19 15:20:00,76.7,76.8,76.64,76.8,45700.0,41.7912,41.8457,41.7585,41.8457,45700.0
2006-01-19 15:25:00,76.78,76.89,76.77,76.89,29500.0,41.8348,41.8948,41.8294,41.8948,29500.0
2006-01-19 15:30:00,76.9,76.9,76.85,76.87,61200.0,41.9002,41.9002,41.873,41.8839,61200.0
2006-01-19 15:35:00,76.87,76.88,76.75,76.75,32800.0,41.8839,41.8893,41.8185,41.8185,32800.0
2006-01-19 15:40:00,76.74,76.74,76.72,76.74,43800.0,41.813,41.813,41.8021,41.813,43800.0
2006-01-19 15:45:00,76.74,76.74,76.66,76.68,54700.0,41.813,41.813,41.7694,41.7803,54700.0
2006-01-19 15:50:00,76.68,76.72,76.64,76.66,50500.0,41.7803,41.8021,41.7585,41.7694,50500.0
2006-01-19 15:55:00,76.66,76.68,76.6,76.61,96700.0,41.7694,41.7803,41.7367,41.7422,96700.0
2006-01-20 09:30:00,76.69,76.69,76.59,76.59,250800.0,41.7858,41.7858,41.7313,41.7313,250800.0
2006-01-20 09:35:00,76.6,76.61,76.42,76.58,50200.0,41.7367,41.7422,41.6387,41.7258,50200.0
2006-01-20 09:40:00,76.58,76.83,76.56,76.83,43200.0,41.7258,41.8621,41.7149,41.8621,43200.0
2006-01-20 09:45:00,76.82,76.83,76.7,76.77,41300.0,41.8566,41.8621,41.7912,41.8294,41300.0
2006-01-20 09:50:00,76.74,76.85,76.68,76.84,32400.0,41.813,41.873,41.7803,41.8675,32400.0
2006-01-20 09:55:00,76.85,76.98,76.84,76.85,65100.0,41.873,41.9438,41.8675,41.873,65100.0
2006-01-20 10:00:00,76.79,76.82,76.7,76.8,32600.0,41.8403,41.8566,41.7912,41.8457,32600.0
2006-01-20 10:05:00,76.8,76.93,76.77,76.77,34400.0,41.8457,41.9165,41.8294,41.8294,34400.0
2006-01-20 10:10:00,76.8,76.87,76.8,76.81,17000.0,41.8457,41.8839,41.8457,41.8512,17000.0
2006-01-20 10:15:00,76.8,76.85,76.75,76.79,20500.0,41.8457,41.873,41.8185,41.8403,20500.0
2006-01-20 10:20:00,76.79,76.81,76.77,76.8,21800.0,41.8403,41.8512,41.8294,41.8457,21800.0
2006-01-20 10:25:00,76.8,76.8,76.65,76.65,27200.0,41.8457,41.8457,41.764,41.764,27200.0
2006-01-20 10:30:00,76.66,76.66,76.51,76.52,28300.0,41.7694,41.7694,41.6877,41.6932,28300.0
2006-01-20 10:35:00,76.52,76.7,76.52,76.61,51800.0,41.6932,41.7912,41.6932,41.7422,51800.0
2006-01-20 10:40:00,76.6,76.6,76.55,76.56,39000.0,41.7367,41.7367,41.7095,41.7149,39000.0
2006-01-20 10:45:00,76.55,76.57,76.5,76.51,62000.0,41.7095,41.7204,41.6823,41.6877,62000.0
2006-01-20 10:50:00,76.51,76.52,76.27,76.31,80500.0,41.6877,41.6932,41.5569,41.5787,80500.0
2006-01-20 10:55:00,76.32,76.38,76.29,76.35,58400.0,41.5842,41.6169,41.5678,41.6005,58400.0
2006-01-20 11:00:00,76.34,76.35,76.22,76.24,43000.0,41.5951,41.6005,41.5297,41.5406,43000.0
2006-01-20 11:05:00,76.24,76.3,76.19,76.29,27200.0,41.5406,41.5733,41.5133,41.5678,27200.0
2006-01-20 11:10:00,76.3,76.43,76.24,76.4,28400.0,41.5733,41.6441,41.5406,41.6278,28400.0
2006-01-20 11:15:00,76.37,76.37,76.28,76.33,33600.0,41.6114,41.6114,41.5624,41.5896,33600.0
2006-01-20 11:20:00,76.28,76.44,76.19,76.37,55800.0,41.5624,41.6496,41.5133,41.6114,55800.0
2006-01-20 11:25:00,76.38,76.52,76.37,76.46,22200.0,41.6169,41.6932,41.6114,41.6605,22200.0
2006-01-20 11:30:00,76.48,76.48,76.38,76.43,39400.0,41.6714,41.6714,41.6169,41.6441,39400.0
2006-01-20 11:35:00,76.43,76.44,76.28,76.43,36200.0,41.6441,41.6496,41.5624,41.6441,36200.0
2006-01-20 11:40:00,76.43,76.44,76.35,76.41,19400.0,41.6441,41.6496,41.6005,41.6332,19400.0
2006-01-20 11:45:00,76.41,76.48,76.28,76.28,41300.0,41.6332,41.6714,41.5624,41.5624,41300.0
2006-01-20 11:50:00,76.28,76.31,76.24,76.3,43800.0,41.5624,41.5787,41.5406,41.5733,43800.0
2006-01-20 11:55:00,76.3,76.32,76.26,76.31,32100.0,41.5733,41.5842,41.5515,41.5787,32100.0
2006-01-20 12:00:00,76.32,76.42,76.31,76.41,42600.0,41.5842,41.6387,41.5787,41.6332,42600.0
2006-01-20 12:05:00,76.41,76.54,76.41,76.52,37400.0,41.6332,41.7041,41.6332,41.6932,37400.0
2006-01-20 12:10:00,76.52,76.53,76.39,76.41,45800.0,41.6932,41.6986,41.6223,41.6332,45800.0
2006-01-20 12:15:00,76.42,76.48,76.38,76.44,122900.0,41.6387,41.6714,41.6169,41.6496,122900.0
2006-01-20 12:20:00,76.44,76.57,76.44,76.52,64500.0,41.6496,41.7204,41.6496,41.6932,64500.0
2006-01-20 12:25:00,76.54,76.59,76.46,76.53,21400.0,41.7041,41.7313,41.6605,41.6986,21400.0
2006-01-20 12:30:00,76.53,76.53,76.46,76.46,15600.0,41.6986,41.6986,41.6605,41.6605,15600.0
2006-01-20 12:35:00,76.46,76.46,76.4,76.4,9600.0,41.6605,41.6605,41.6278,41.6278,9600.0
2006-01-20 12:40:00,76.39,76.4,76.26,76.27,18100.0,41.6223,41.6278,41.5515,41.5569,18100.0
2006-01-20 12:45:00,76.28,76.4,76.19,76.25,42400.0,41.5624,41.6278,41.5133,41.546,42400.0
2006-01-20 12:50:00,76.25,76.25,76.23,76.24,27900.0,41.546,41.546,41.5351,41.5406,27900.0
2006-01-20 12:55:00,76.24,76.24,76.07,76.08,57500.0,41.5406,41.5406,41.448,41.4534,57500.0
2006-01-20 13:00:00,76.07,76.07,75.78,75.78,42000.0,41.448,41.448,41.29,41.29,42000.0
2006-01-20 13:05:00,75.77,75.82,75.75,75.77,30900.0,41.2845,41.3117,41.2736,41.2845,30900.0
2006-01-20 13:10:00,75.76,75.82,75.71,75.72,27600.0,41.2791,41.3117,41.2518,41.2573,27600.0
2006-01-20 13:15:00,75.71,75.72,75.6,75.6,43500.0,41.2518,41.2573,41.1919,41.1919,43500.0
2006-01-20 13:20:00,75.6,75.71,75.55,75.68,29400.0,41.1919,41.2518,41.1646,41.2355,29400.0
2006-01-20 13:25:00,75.68,75.68,75.63,75.65,46600.0,41.2355,41.2355,41.2082,41.2191,46600.0
2006-01-20 13:30:00,75.66,75.67,75.62,75.62,51200.0,41.2246,41.23,41.2028,41.2028,51200.0
2006-01-20 13:35:00,75.63,75.7,75.61,75.63,23800.0,41.2082,41.2464,41.1973,41.2082,23800.0
2006-01-20 13:40:00,75.65,75.68,75.55,75.55,17500.0,41.2191,41.2355,41.1646,41.1646,17500.0
2006-01-20 13:45:00,75.54,75.59,75.43,75.48,41800.0,41.1592,41.1864,41.0993,41.1265,41800.0
2006-01-20 13:50:00,75.48,75.51,75.29,75.29,35400.0,41.1265,41.1428,41.023,41.023,35400.0
2006-01-20 13:55:00,75.28,75.33,75.12,75.24,110200.0,41.0175,41.0448,40.9303,40.9957,110200.0
2006-01-20 14:00:00,75.25,75.25,75.03,75.09,91800.0,41.0012,41.0012,40.8813,40.914,91800.0
2006-01-20 14:05:00,75.09,75.27,75.09,75.27,95500.0,40.914,41.0121,40.914,41.0121,95500.0
2006-01-20 14:10:00,75.27,75.3,75.21,75.28,77200.0,41.0121,41.0284,40.9794,41.0175,77200.0
2006-01-20 14:15:00,75.28,75.38,75.28,75.35,61900.0,41.0175,41.072,41.0175,41.0557,61900.0
2006-01-20 14:20:00,75.35,75.44,75.34,75.43,42700.0,41.0557,41.1047,41.0502,41.0993,42700.0
2006-01-20 14:25:00,75.43,75.67,75.38,75.67,59100.0,41.0993,41.23,41.072,41.23,59100.0
2006-01-20 14:30:00,75.67,75.67,75.41,75.42,44700.0,41.23,41.23,41.0884,41.0938,44700.0
2006-01-20 14:35:00,75.42,75.55,75.42,75.55,79000.0,41.0938,41.1646,41.0938,41.1646,79000.0
2006-01-20 14:40:00,75.55,75.6,75.54,75.55,113100.0,41.1646,41.1919,41.1592,41.1646,113100.0
2006-01-20 14:45:00,75.55,75.68,75.55,75.66,28300.0,41.1646,41.2355,41.1646,41.2246,28300.0
2006-01-20 14:50:00,75.67,75.67,75.54,75.59,70300.0,41.23,41.23,41.1592,41.1864,70300.0
2006-01-20 14:55:00,75.58,75.59,75.5,75.52,46200.0,41.181,41.1864,41.1374,41.1483,46200.0
2006-01-20 15:00:00,75.52,75.58,75.46,75.48,36700.0,41.1483,41.181,41.1156,41.1265,36700.0
2006-01-20 15:05:00,75.46,75.56,75.45,75.52,40300.0,41.1156,41.1701,41.1101,41.1483,40300.0
2006-01-20 15:10:00,75.53,75.56,75.3,75.34,30500.0,41.1537,41.1701,41.0284,41.0502,30500.0
2006-01-20 15:15:00,75.32,75.33,75.2,75.31,54000.0,41.0393,41.0448,40.9739,41.0339,54000.0
2006-01-20 15:20:00,75.32,75.33,75.21,75.23,56800.0,41.0393,41.0448,40.9794,40.9903,56800.0
2006-01-20 15:25:00,75.24,75.24,75.15,75.22,31100.0,40.9957,40.9957,40.9467,40.9848,31100.0
2006-01-20 15:30:00,75.22,75.35,75.14,75.15,50700.0,40.9848,41.0557,40.9412,40.9467,50700.0
2006-01-20 15:35:00,75.14,75.2,75.08,75.09,87200.0,40.9412,40.9739,40.9085,40.914,87200.0
2006-01-20 15:40:00,75.08,75.09,75.0,75.07,94300.0,40.9085,40.914,40.865,40.9031,94300.0
2006-01-20 15:45:00,75.1,75.15,75.05,75.12,102700.0,40.9194,40.9467,40.8922,40.9303,102700.0
2006-01-20 15:50:00,75.11,75.35,75.11,75.31,124300.0,40.9249,41.0557,40.9249,41.0339,124300.0
2006-01-20 15:55:00,75.32,75.35,75.24,75.24,182900.0,41.0393,41.0557,40.9957,40.9957,182900.0
2006-01-23 09:30:00,75.68,75.71,75.44,75.46,97100.0,41.2355,41.2518,41.1047,41.1156,97100.0
2006-01-23 09:35:00,75.35,75.57,75.34,75.47,67600.0,41.0557,41.1755,41.0502,41.121,67600.0
2006-01-23 09:40:00,75.48,75.48,75.34,75.4,57500.0,41.1265,41.1265,41.0502,41.0829,57500.0
2006-01-23 09:45:00,75.4,75.47,75.37,75.46,49600.0,41.0829,41.121,41.0666,41.1156,49600.0
2006-01-23 09:50:00,75.41,75.45,75.36,75.37,50400.0,41.0884,41.1101,41.0611,41.0666,50400.0
2006-01-23 09:55:00,75.36,75.39,75.25,75.28,33600.0,41.0611,41.0775,41.0012,41.0175,33600.0
2006-01-23 10:00:00,75.26,75.27,75.25,75.25,47500.0,41.0066,41.0121,41.0012,41.0012,47500.0
2006-01-23 10:05:00,75.26,75.29,75.21,75.25,34700.0,41.0066,41.023,40.9794,41.0012,34700.0
2006-01-23 10:10:00,75.29,75.3,75.23,75.24,35400.0,41.023,41.0284,40.9903,40.9957,35400.0
2006-01-23 10:15:00,75.24,75.29,75.16,75.16,35300.0,40.9957,41.023,40.9521,40.9521,35300.0
2006-01-23 10:20:00,75.15,75.17,75.09,75.09,34200.0,40.9467,40.9576,40.914,40.914,34200.0
2006-01-23 10:25:00,75.09,75.09,75.0,75.01,24900.0,40.914,40.914,40.865,40.8704,24900.0
2006-01-23 10:30:00,75.0,75.74,74.77,74.81,33200.0,40.865,41.2682,40.7396,40.7614,33200.0
2006-01-23 10:35:00,74.81,74.84,74.76,74.8,47100.0,40.7614,40.7778,40.7342,40.756,47100.0
2006-01-23 10:40:00,74.8,74.8,74.75,74.78,24900.0,40.756,40.756,40.7287,40.7451,24900.0
2006-01-23 10:45:00,74.78,74.78,74.74,74.74,16800.0,40.7451,40.7451,40.7233,40.7233,16800.0
2006-01-23 10:50:00,74.75,74.75,74.63,74.69,48300.0,40.7287,40.7287,40.6634,40.696,48300.0
2006-01-23 10:55:00,74.73,74.85,74.73,74.81,21500.0,40.7178,40.7832,40.7178,40.7614,21500.0
2006-01-23 11:00:00,74.83,74.9,74.79,74.9,26200.0,40.7723,40.8105,40.7505,40.8105,26200.0
2006-01-23 11:05:00,74.89,74.9,74.89,74.9,14900.0,40.805,40.8105,40.805,40.8105,14900.0
2006-01-23 11:10:00,74.9,75.08,74.9,75.08,27200.0,40.8105,40.9085,40.8105,40.9085,27200.0
2006-01-23 11:15:00,75.08,75.19,75.08,75.15,33400.0,40.9085,40.9685,40.9085,40.9467,33400.0
2006-01-23 11:20:00,75.16,75.18,75.09,75.1,16700.0,40.9521,40.963,40.914,40.9194,16700.0
2006-01-23 11:25:00,75.1,75.17,75.09,75.17,8000.0,40.9194,40.9576,40.914,40.9576,8000.0
2006-01-23 11:30:00,75.18,75.24,75.14,75.15,27000.0,40.963,40.9957,40.9412,40.9467,27000.0
2006-01-23 11:35:00,75.15,75.19,75.08,75.11,17400.0,40.9467,40.9685,40.9085,40.9249,17400.0
2006-01-23 11:40:00,75.11,75.17,75.08,75.09,26000.0,40.9249,40.9576,40.9085,40.914,26000.0
2006-01-23 11:45:00,75.1,75.17,75.08,75.15,6700.0,40.9194,40.9576,40.9085,40.9467,6700.0
2006-01-23 11:50:00,75.16,75.17,75.11,75.11,16300.0,40.9521,40.9576,40.9249,40.9249,16300.0
2006-01-23 11:55:00,75.11,75.17,75.1,75.12,12500.0,40.9249,40.9576,40.9194,40.9303,12500.0
2006-01-23 12:00:00,75.13,75.13,75.11,75.12,16500.0,40.9358,40.9358,40.9249,40.9303,16500.0
2006-01-23 12:05:00,75.12,75.13,75.08,75.1,22700.0,40.9303,40.9358,40.9085,40.9194,22700.0
2006-01-23 12:10:00,75.1,75.12,75.1,75.11,7800.0,40.9194,40.9303,40.9194,40.9249,7800.0
2006-01-23 12:15:00,75.11,75.12,75.06,75.09,19400.0,40.9249,40.9303,40.8976,40.914,19400.0
2006-01-23 12:20:00,75.07,75.11,75.05,75.05,8000.0,40.9031,40.9249,40.8922,40.8922,8000.0
2006-01-23 12:25:00,75.05,75.05,75.0,75.01,11200.0,40.8922,40.8922,40.865,40.8704,11200.0
2006-01-23 12:30:00,75.03,75.15,75.0,75.11,17900.0,40.8813,40.9467,40.865,40.9249,17900.0
2006-01-23 12:35:00,75.1,75.11,75.05,75.09,10200.0,40.9194,40.9249,40.8922,40.914,10200.0
2006-01-23 12:40:00,75.09,75.09,74.92,74.98,16900.0,40.914,40.914,40.8214,40.8541,16900.0
2006-01-23 12:45:00,74.97,74.98,74.9,74.91,11400.0,40.8486,40.8541,40.8105,40.8159,11400.0
2006-01-23 12:50:00,74.92,75.09,74.84,75.09,19600.0,40.8214,40.914,40.7778,40.914,19600.0
2006-01-23 12:55:00,75.05,75.09,75.01,75.05,32700.0,40.8922,40.914,40.8704,40.8922,32700.0
2006-01-23 13:00:00,75.06,75.06,75.01,75.04,10800.0,40.8976,40.8976,40.8704,40.8868,10800.0
2006-01-23 13:05:00,75.04,75.1,75.0,75.03,24100.0,40.8868,40.9194,40.865,40.8813,24100.0
2006-01-23 13:10:00,75.03,75.03,75.0,75.0,6200.0,40.8813,40.8813,40.865,40.865,6200.0
2006-01-23 13:15:00,74.97,75.05,74.97,75.05,14300.0,40.8486,40.8922,40.8486,40.8922,14300.0
2006-01-23 13:20:00,75.04,75.13,75.02,75.05,13800.0,40.8868,40.9358,40.8759,40.8922,13800.0
2006-01-23 13:25:00,75.05,75.19,75.05,75.18,29800.0,40.8922,40.9685,40.8922,40.963,29800.0
2006-01-23 13:30:00,75.17,75.3,75.14,75.14,36800.0,40.9576,41.0284,40.9412,40.9412,36800.0
2006-01-23 13:35:00,75.14,75.15,75.08,75.08,9600.0,40.9412,40.9467,40.9085,40.9085,9600.0
2006-01-23 13:40:00,75.08,75.09,75.05,75.05,11600.0,40.9085,40.914,40.8922,40.8922,11600.0
2006-01-23 13:45:00,75.03,75.1,75.03,75.05,14800.0,40.8813,40.9194,40.8813,40.8922,14800.0
2006-01-23 13:50:00,75.05,75.05,75.01,75.05,15600.0,40.8922,40.8922,40.8704,40.8922,15600.0
2006-01-23 13:55:00,75.05,75.1,75.03,75.05,53400.0,40.8922,40.9194,40.8813,40.8922,53400.0
2006-01-23 14:00:00,75.05,75.05,74.99,75.01,68500.0,40.8922,40.8922,40.8595,40.8704,68500.0
2006-01-23 14:05:00,75.01,75.02,74.98,74.99,19800.0,40.8704,40.8759,40.8541,40.8595,19800.0
2006-01-23 14:10:00,74.98,74.99,74.93,74.97,25300.0,40.8541,40.8595,40.8268,40.8486,25300.0
2006-01-23 14:15:00,74.97,75.01,74.95,75.0,19300.0,40.8486,40.8704,40.8377,40.865,19300.0
2006-01-23 14:20:00,75.01,75.01,74.99,75.0,19400.0,40.8704,40.8704,40.8595,40.865,19400.0
2006-01-23 14:25:00,74.99,74.99,74.9,74.96,10000.0,40.8595,40.8595,40.8105,40.8432,10000.0
2006-01-23 14:30:00,74.96,75.0,74.95,74.96,15000.0,40.8432,40.865,40.8377,40.8432,15000.0
2006-01-23 14:35:00,74.97,75.01,74.9,74.95,25600.0,40.8486,40.8704,40.8105,40.8377,25600.0
2006-01-23 14:40:00,74.95,74.98,74.95,74.96,3700.0,40.8377,40.8541,40.8377,40.8432,3700.0
2006-01-23 14:45:00,74.95,75.0,74.92,74.94,16000.0,40.8377,40.865,40.8214,40.8323,16000.0
2006-01-23 14:50:00,74.93,74.99,74.92,74.99,22900.0,40.8268,40.8595,40.8214,40.8595,22900.0
2006-01-23 14:55:00,74.98,75.05,74.94,75.03,46900.0,40.8541,40.8922,40.8323,40.8813,46900.0
2006-01-23 15:00:00,75.03,75.05,74.98,74.99,61200.0,40.8813,40.8922,40.8541,40.8595,61200.0
2006-01-23 15:05:00,74.98,75.04,74.95,74.99,18100.0,40.8541,40.8868,40.8377,40.8595,18100.0
2006-01-23 15:10:00,74.98,74.99,74.92,74.98,32400.0,40.8541,40.8595,40.8214,40.8541,32400.0
2006-01-23 15:15:00,74.98,75.13,74.98,75.11,39100.0,40.8541,40.9358,40.8541,40.9249,39100.0
2006-01-23 15:20:00,75.1,75.25,75.08,75.16,49900.0,40.9194,41.0012,40.9085,40.9521,49900.0
2006-01-23 15:25:00,75.16,75.21,75.08,75.18,37900.0,40.9521,40.9794,40.9085,40.963,37900.0
2006-01-23 15:30:00,75.18,75.21,75.15,75.2,53400.0,40.963,40.9794,40.9467,40.9739,53400.0
2006-01-23 15:35:00,75.21,75.21,75.1,75.13,58800.0,40.9794,40.9794,40.9194,40.9358,58800.0
2006-01-23 15:40:00,75.13,75.15,75.12,75.13,33900.0,40.9358,40.9467,40.9303,40.9358,33900.0
2006-01-23 15:45:00,75.13,75.16,75.09,75.15,44600.0,40.9358,40.9521,40.914,40.9467,44600.0
2006-01-23 15:50:00,75.17,75.24,75.17,75.19,47500.0,40.9576,40.9957,40.9576,40.9685,47500.0
2006-01-23 15:55:00,75.19,75.19,75.15,75.17,42000.0,40.9685,40.9685,40.9467,40.9576,42000.0
2006-01-24 09:30:00,75.49,76.06,75.47,75.96,126800.0,41.1319,41.4425,41.121,41.388,126800.0
2006-01-24 09:35:00,75.96,76.06,75.9,76.05,85500.0,41.388,41.4425,41.3553,41.4371,85500.0
2006-01-24 09:40:00,76.05,76.2,76.0,76.05,76800.0,41.4371,41.5188,41.4098,41.4371,76800.0
2006-01-24 09:45:00,76.1,76.27,76.07,76.24,46400.0,41.4643,41.5569,41.448,41.5406,46400.0
2006-01-24 09:50:00,76.25,76.5,76.25,76.31,79300.0,41.546,41.6823,41.546,41.5787,79300.0
2006-01-24 09:55:00,76.3,76.31,76.07,76.07,129500.0,41.5733,41.5787,41.448,41.448,129500.0
2006-01-24 10:00:00,76.04,76.2,76.02,76.13,75000.0,41.4316,41.5188,41.4207,41.4807,75000.0
2006-01-24 10:05:00,76.15,76.22,76.14,76.17,67700.0,41.4916,41.5297,41.4861,41.5025,67700.0
2006-01-24 10:10:00,76.18,76.29,76.18,76.29,29400.0,41.5079,41.5678,41.5079,41.5678,29400.0
2006-01-24 10:15:00,76.3,76.32,76.15,76.3,53500.0,41.5733,41.5842,41.4916,41.5733,53500.0
2006-01-24 10:20:00,76.27,76.35,76.27,76.3,54600.0,41.5569,41.6005,41.5569,41.5733,54600.0
2006-01-24 10:25:00,76.3,76.3,76.12,76.16,24800.0,41.5733,41.5733,41.4752,41.497,24800.0
2006-01-24 10:30:00,76.16,76.16,76.02,76.02,26900.0,41.497,41.497,41.4207,41.4207,26900.0
2006-01-24 10:35:00,76.01,76.18,75.97,76.18,32100.0,41.4153,41.5079,41.3935,41.5079,32100.0
2006-01-24 10:40:00,76.18,76.28,76.17,76.17,25700.0,41.5079,41.5624,41.5025,41.5025,25700.0
2006-01-24 10:45:00,76.17,76.2,76.1,76.1,18500.0,41.5025,41.5188,41.4643,41.4643,18500.0
2006-01-24 10:50:00,76.07,76.14,76.02,76.05,18800.0,41.448,41.4861,41.4207,41.4371,18800.0
2006-01-24 10:55:00,76.05,76.06,75.87,75.88,29500.0,41.4371,41.4425,41.339,41.3444,29500.0
2006-01-24 11:00:00,75.84,75.9,75.55,75.55,37600.0,41.3226,41.3553,41.1646,41.1646,37600.0
2006-01-24 11:05:00,75.56,75.56,75.26,75.35,75500.0,41.1701,41.1701,41.0066,41.0557,75500.0
2006-01-24 11:10:00,75.39,75.51,75.37,75.5,49100.0,41.0775,41.1428,41.0666,41.1374,49100.0
2006-01-24 11:15:00,75.5,75.64,75.5,75.64,42500.0,41.1374,41.2137,41.1374,41.2137,42500.0
2006-01-24 11:20:00,75.65,76.08,75.65,76.03,44600.0,41.2191,41.4534,41.2191,41.4262,44600.0
2006-01-24 11:25:00,76.04,76.09,76.02,76.07,26900.0,41.4316,41.4589,41.4207,41.448,26900.0
2006-01-24 11:30:00,76.08,76.1,76.01,76.03,25300.0,41.4534,41.4643,41.4153,41.4262,25300.0
2006-01-24 11:35:00,76.03,76.05,75.97,76.01,19000.0,41.4262,41.4371,41.3935,41.4153,19000.0
2006-01-24 11:40:00,76.01,76.08,76.0,76.08,24200.0,41.4153,41.4534,41.4098,41.4534,24200.0
2006-01-24 11:45:00,76.07,76.1,76.0,76.02,24600.0,41.448,41.4643,41.4098,41.4207,24600.0
2006-01-24 11:50:00,76.03,76.03,76.0,76.02,19700.0,41.4262,41.4262,41.4098,41.4207,19700.0
2006-01-24 11:55:00,76.02,76.03,75.99,75.99,35000.0,41.4207,41.4262,41.4044,41.4044,35000.0
2006-01-24 12:00:00,76.0,76.09,75.99,76.07,25700.0,41.4098,41.4589,41.4044,41.448,25700.0
2006-01-24 12:05:00,76.07,76.08,76.01,76.06,9100.0,41.448,41.4534,41.4153,41.4425,9100.0
2006-01-24 12:10:00,76.05,76.17,76.05,76.12,17200.0,41.4371,41.5025,41.4371,41.4752,17200.0
2006-01-24 12:15:00,76.1,76.11,75.94,75.95,29200.0,41.4643,41.4698,41.3771,41.3826,29200.0
2006-01-24 12:20:00,75.95,76.14,75.95,76.14,44300.0,41.3826,41.4861,41.3826,41.4861,44300.0
2006-01-24 12:25:00,76.13,76.13,76.08,76.1,10900.0,41.4807,41.4807,41.4534,41.4643,10900.0
2006-01-24 12:30:00,76.11,76.15,76.07,76.07,14000.0,41.4698,41.4916,41.448,41.448,14000.0
2006-01-24 12:35:00,76.08,76.1,76.06,76.1,19700.0,41.4534,41.4643,41.4425,41.4643,19700.0
2006-01-24 12:40:00,76.08,76.09,76.01,76.04,12400.0,41.4534,41.4589,41.4153,41.4316,12400.0
2006-01-24 12:45:00,76.01,76.06,76.01,76.05,9900.0,41.4153,41.4425,41.4153,41.4371,9900.0
2006-01-24 12:50:00,76.06,76.2,76.06,76.2,26000.0,41.4425,41.5188,41.4425,41.5188,26000.0
2006-01-24 12:55:00,76.15,76.2,76.14,76.15,11300.0,41.4916,41.5188,41.4861,41.4916,11300.0
2006-01-24 13:00:00,76.19,76.21,76.15,76.16,19300.0,41.5133,41.5242,41.4916,41.497,19300.0
2006-01-24 13:05:00,76.16,76.33,76.1,76.14,48700.0,41.497,41.5896,41.4643,41.4861,48700.0
2006-01-24 13:10:00,76.15,76.21,76.11,76.13,111600.0,41.4916,41.5242,41.4698,41.4807,111600.0
2006-01-24 13:15:00,76.14,76.19,76.08,76.12,13100.0,41.4861,41.5133,41.4534,41.4752,13100.0
2006-01-24 13:20:00,76.11,76.12,76.06,76.1,32000.0,41.4698,41.4752,41.4425,41.4643,32000.0
2006-01-24 13:25:00,76.1,76.1,76.05,76.05,19300.0,41.4643,41.4643,41.4371,41.4371,19300.0
2006-01-24 13:30:00,76.05,76.17,76.04,76.13,21300.0,41.4371,41.5025,41.4316,41.4807,21300.0
2006-01-24 13:35:00,76.11,76.13,76.07,76.13,7200.0,41.4698,41.4807,41.448,41.4807,7200.0
2006-01-24 13:40:00,76.12,76.12,76.05,76.07,12200.0,41.4752,41.4752,41.4371,41.448,12200.0
2006-01-24 13:45:00,76.11,76.11,76.0,76.04,28900.0,41.4698,41.4698,41.4098,41.4316,28900.0
2006-01-24 13:50:00,76.06,76.21,76.04,76.04,45400.0,41.4425,41.5242,41.4316,41.4316,45400.0
2006-01-24 13:55:00,76.04,76.25,76.0,76.24,42500.0,41.4316,41.546,41.4098,41.5406,42500.0
2006-01-24 14:00:00,76.2,76.33,76.19,76.3,45100.0,41.5188,41.5896,41.5133,41.5733,45100.0
2006-01-24 14:05:00,76.3,76.33,76.2,76.2,39400.0,41.5733,41.5896,41.5188,41.5188,39400.0
2006-01-24 14:10:00,76.24,76.24,76.18,76.21,44500.0,41.5406,41.5406,41.5079,41.5242,44500.0
2006-01-24 14:15:00,76.21,76.24,76.16,76.18,34500.0,41.5242,41.5406,41.497,41.5079,34500.0
2006-01-24 14:20:00,76.18,76.23,76.15,76.16,19100.0,41.5079,41.5351,41.4916,41.497,19100.0
2006-01-24 14:25:00,76.16,76.19,76.1,76.18,87100.0,41.497,41.5133,41.4643,41.5079,87100.0
2006-01-24 14:30:00,76.18,76.22,76.15,76.15,120100.0,41.5079,41.5297,41.4916,41.4916,120100.0
2006-01-24 14:35:00,76.16,76.23,76.15,76.22,28700.0,41.497,41.5351,41.4916,41.5297,28700.0
2006-01-24 14:40:00,76.22,76.28,76.22,76.23,46600.0,41.5297,41.5624,41.5297,41.5351,46600.0
2006-01-24 14:45:00,76.24,76.27,76.24,76.25,19300.0,41.5406,41.5569,41.5406,41.546,19300.0
2006-01-24 14:50:00,76.26,76.28,76.13,76.13,28600.0,41.5515,41.5624,41.4807,41.4807,28600.0
2006-01-24 14:55:00,76.12,76.22,76.1,76.16,20300.0,41.4752,41.5297,41.4643,41.497,20300.0
2006-01-24 15:00:00,76.16,76.18,76.15,76.17,16500.0,41.497,41.5079,41.4916,41.5025,16500.0
2006-01-24 15:05:00,76.17,76.22,76.13,76.13,39200.0,41.5025,41.5297,41.4807,41.4807,39200.0
2006-01-24 15:10:00,76.13,76.14,76.1,76.13,22200.0,41.4807,41.4861,41.4643,41.4807,22200.0
2006-01-24 15:15:00,76.11,76.16,76.11,76.11,35500.0,41.4698,41.497,41.4698,41.4698,35500.0
2006-01-24 15:20:00,76.12,76.16,76.11,76.15,34000.0,41.4752,41.497,41.4698,41.4916,34000.0
2006-01-24 15:25:00,76.14,76.2,76.14,76.2,18200.0,41.4861,41.5188,41.4861,41.5188,18200.0
2006-01-24 15:30:00,76.21,76.3,76.19,76.21,55800.0,41.5242,41.5733,41.5133,41.5242,55800.0
2006-01-24 15:35:00,76.22,76.27,76.17,76.27,44300.0,41.5297,41.5569,41.5025,41.5569,44300.0
2006-01-24 15:40:00,76.27,76.27,76.19,76.24,61000.0,41.5569,41.5569,41.5133,41.5406,61000.0
2006-01-24 15:45:00,76.24,76.27,76.19,76.2,61300.0,41.5406,41.5569,41.5133,41.5188,61300.0
2006-01-24 15:50:00,76.21,76.21,76.13,76.14,65700.0,41.5242,41.5242,41.4807,41.4861,65700.0
2006-01-24 15:55:00,76.13,76.15,76.12,76.12,65700.0,41.4807,41.4916,41.4752,41.4752,65700.0
2006-01-25 09:30:00,76.55,76.59,76.5,76.51,64400.0,41.7095,41.7313,41.6823,41.6877,64400.0
2006-01-25 09:35:00,76.54,76.56,76.33,76.4,47600.0,41.7041,41.7149,41.5896,41.6278,47600.0
2006-01-25 09:40:00,76.44,76.49,76.34,76.34,43300.0,41.6496,41.6768,41.5951,41.5951,43300.0
2006-01-25 09:45:00,76.34,76.49,76.27,76.49,49800.0,41.5951,41.6768,41.5569,41.6768,49800.0
2006-01-25 09:50:00,76.48,76.63,76.2,76.63,85800.0,41.6714,41.7531,41.5188,41.7531,85800.0
2006-01-25 09:55:00,76.67,76.78,76.6,76.62,48100.0,41.7749,41.8348,41.7367,41.7476,48100.0
2006-01-25 10:00:00,76.61,76.61,76.37,76.54,64300.0,41.7422,41.7422,41.6114,41.7041,64300.0
2006-01-25 10:05:00,76.62,76.62,76.47,76.52,44000.0,41.7476,41.7476,41.6659,41.6932,44000.0
2006-01-25 10:10:00,76.52,76.55,76.26,76.27,31000.0,41.6932,41.7095,41.5515,41.5569,31000.0
2006-01-25 10:15:00,76.27,76.27,76.2,76.25,22200.0,41.5569,41.5569,41.5188,41.546,22200.0
2006-01-25 10:20:00,76.24,76.24,76.11,76.14,28100.0,41.5406,41.5406,41.4698,41.4861,28100.0
2006-01-25 10:25:00,76.12,76.12,75.86,75.93,53200.0,41.4752,41.4752,41.3335,41.3717,53200.0
2006-01-25 10:30:00,75.95,75.99,75.8,75.84,42100.0,41.3826,41.4044,41.3009,41.3226,42100.0
2006-01-25 10:35:00,75.83,76.15,75.83,76.15,39100.0,41.3172,41.4916,41.3172,41.4916,39100.0
2006-01-25 10:40:00,76.14,76.32,76.14,76.26,62100.0,41.4861,41.5842,41.4861,41.5515,62100.0
2006-01-25 10:45:00,76.26,76.4,76.22,76.4,54800.0,41.5515,41.6278,41.5297,41.6278,54800.0
2006-01-25 10:50:00,76.44,76.6,76.42,76.44,35300.0,41.6496,41.7367,41.6387,41.6496,35300.0
2006-01-25 10:55:00,76.44,76.62,76.44,76.62,16200.0,41.6496,41.7476,41.6496,41.7476,16200.0
2006-01-25 11:00:00,76.62,76.65,76.59,76.64,44100.0,41.7476,41.764,41.7313,41.7585,44100.0
2006-01-25 11:05:00,76.64,76.65,76.56,76.56,27200.0,41.7585,41.764,41.7149,41.7149,27200.0
2006-01-25 11:10:00,76.56,76.59,76.47,76.57,21300.0,41.7149,41.7313,41.6659,41.7204,21300.0
2006-01-25 11:15:00,76.56,76.84,76.56,76.8,47900.0,41.7149,41.8675,41.7149,41.8457,47900.0
2006-01-25 11:20:00,76.8,76.9,76.76,76.9,63700.0,41.8457,41.9002,41.8239,41.9002,63700.0
2006-01-25 11:25:00,76.89,76.94,76.86,76.92,52800.0,41.8948,41.922,41.8784,41.9111,52800.0
2006-01-25 11:30:00,76.92,76.93,76.86,76.86,36000.0,41.9111,41.9165,41.8784,41.8784,36000.0
2006-01-25 11:35:00,76.86,76.86,76.69,76.8,26800.0,41.8784,41.8784,41.7858,41.8457,26800.0
2006-01-25 11:40:00,76.8,76.9,76.79,76.86,25300.0,41.8457,41.9002,41.8403,41.8784,25300.0
2006-01-25 11:45:00,76.85,76.85,76.71,76.83,17600.0,41.873,41.873,41.7967,41.8621,17600.0
2006-01-25 11:50:00,76.82,76.83,76.73,76.76,31000.0,41.8566,41.8621,41.8076,41.8239,31000.0
2006-01-25 11:55:00,76.76,76.86,76.76,76.84,31300.0,41.8239,41.8784,41.8239,41.8675,31300.0
2006-01-25 12:00:00,76.84,76.86,76.8,76.83,33800.0,41.8675,41.8784,41.8457,41.8621,33800.0
2006-01-25 12:05:00,76.83,76.86,76.81,76.84,19600.0,41.8621,41.8784,41.8512,41.8675,19600.0
2006-01-25 12:10:00,76.85,76.86,76.8,76.8,33100.0,41.873,41.8784,41.8457,41.8457,33100.0
2006-01-25 12:15:00,76.8,76.8,76.66,76.69,43800.0,41.8457,41.8457,41.7694,41.7858,43800.0
2006-01-25 12:20:00,76.67,76.68,76.6,76.62,35000.0,41.7749,41.7803,41.7367,41.7476,35000.0
2006-01-25 12:25:00,76.62,76.62,76.46,76.54,47100.0,41.7476,41.7476,41.6605,41.7041,47100.0
2006-01-25 12:30:00,76.54,76.71,76.52,76.71,19900.0,41.7041,41.7967,41.6932,41.7967,19900.0
2006-01-25 12:35:00,76.7,76.7,76.6,76.68,15300.0,41.7912,41.7912,41.7367,41.7803,15300.0
2006-01-25 12:40:00,76.7,76.7,76.6,76.7,14100.0,41.7912,41.7912,41.7367,41.7912,14100.0
2006-01-25 12:45:00,76.68,76.78,76.68,76.71,20000.0,41.7803,41.8348,41.7803,41.7967,20000.0
2006-01-25 12:50:00,76.71,76.71,76.61,76.68,12400.0,41.7967,41.7967,41.7422,41.7803,12400.0
2006-01-25 12:55:00,76.64,76.7,76.64,76.68,13600.0,41.7585,41.7912,41.7585,41.7803,13600.0
2006-01-25 13:00:00,76.68,76.75,76.66,76.66,16600.0,41.7803,41.8185,41.7694,41.7694,16600.0
2006-01-25 13:05:00,76.66,76.82,76.65,76.74,16500.0,41.7694,41.8566,41.764,41.813,16500.0
2006-01-25 13:10:00,76.74,76.74,76.66,76.66,15700.0,41.813,41.813,41.7694,41.7694,15700.0
2006-01-25 13:15:00,76.67,76.67,76.46,76.47,64500.0,41.7749,41.7749,41.6605,41.6659,64500.0
2006-01-25 13:20:00,76.47,76.61,76.47,76.53,32700.0,41.6659,41.7422,41.6659,41.6986,32700.0
2006-01-25 13:25:00,76.53,76.54,76.4,76.48,15400.0,41.6986,41.7041,41.6278,41.6714,15400.0
2006-01-25 13:30:00,76.49,76.52,76.49,76.52,13100.0,41.6768,41.6932,41.6768,41.6932,13100.0
2006-01-25 13:35:00,76.51,76.58,76.51,76.51,14600.0,41.6877,41.7258,41.6877,41.6877,14600.0
2006-01-25 13:40:00,76.51,76.51,76.46,76.46,6700.0,41.6877,41.6877,41.6605,41.6605,6700.0
2006-01-25 13:45:00,76.46,76.48,76.3,76.43,26000.0,41.6605,41.6714,41.5733,41.6441,26000.0
2006-01-25 13:50:00,76.45,76.52,76.45,76.52,25900.0,41.655,41.6932,41.655,41.6932,25900.0
2006-01-25 13:55:00,76.52,76.62,76.52,76.61,16900.0,41.6932,41.7476,41.6932,41.7422,16900.0
2006-01-25 14:00:00,76.61,76.61,76.41,76.58,29800.0,41.7422,41.7422,41.6332,41.7258,29800.0
2006-01-25 14:05:00,76.58,76.63,76.56,76.63,20400.0,41.7258,41.7531,41.7149,41.7531,20400.0
2006-01-25 14:10:00,76.63,76.65,76.55,76.57,36500.0,41.7531,41.764,41.7095,41.7204,36500.0
2006-01-25 14:15:00,76.56,76.56,76.49,76.53,11900.0,41.7149,41.7149,41.6768,41.6986,11900.0
2006-01-25 14:20:00,76.55,76.63,76.54,76.63,17600.0,41.7095,41.7531,41.7041,41.7531,17600.0
2006-01-25 14:25:00,76.62,76.63,76.55,76.56,29500.0,41.7476,41.7531,41.7095,41.7149,29500.0
2006-01-25 14:30:00,76.56,76.65,76.56,76.62,23900.0,41.7149,41.764,41.7149,41.7476,23900.0
2006-01-25 14:35:00,76.63,76.77,76.63,76.77,38900.0,41.7531,41.8294,41.7531,41.8294,38900.0
2006-01-25 14:40:00,76.77,76.88,76.69,76.81,52200.0,41.8294,41.8893,41.7858,41.8512,52200.0
2006-01-25 14:45:00,76.68,76.75,76.61,76.64,27500.0,41.7803,41.8185,41.7422,41.7585,27500.0
2006-01-25 14:50:00,76.64,76.79,76.64,76.78,34800.0,41.7585,41.8403,41.7585,41.8348,34800.0
2006-01-25 14:55:00,76.78,76.78,76.54,76.61,45500.0,41.8348,41.8348,41.7041,41.7422,45500.0
2006-01-25 15:00:00,76.61,76.77,76.5,76.55,38200.0,41.7422,41.8294,41.6823,41.7095,38200.0
2006-01-25 15:05:00,76.55,76.65,76.52,76.6,169700.0,41.7095,41.764,41.6932,41.7367,169700.0
2006-01-25 15:10:00,76.61,76.62,76.52,76.61,20600.0,41.7422,41.7476,41.6932,41.7422,20600.0
2006-01-25 15:15:00,76.62,76.63,76.53,76.63,45100.0,41.7476,41.7531,41.6986,41.7531,45100.0
2006-01-25 15:20:00,76.64,76.67,76.53,76.55,36400.0,41.7585,41.7749,41.6986,41.7095,36400.0
2006-01-25 15:25:00,76.53,76.71,76.53,76.7,30900.0,41.6986,41.7967,41.6986,41.7912,30900.0
2006-01-25 15:30:00,76.71,76.73,76.53,76.61,38400.0,41.7967,41.8076,41.6986,41.7422,38400.0
2006-01-25 15:35:00,76.61,76.63,76.5,76.63,46400.0,41.7422,41.7531,41.6823,41.7531,46400.0
2006-01-25 15:40:00,76.63,76.75,76.63,76.74,56100.0,41.7531,41.8185,41.7531,41.813,56100.0
2006-01-25 15:45:00,76.75,76.85,76.75,76.84,58900.0,41.8185,41.873,41.8185,41.8675,58900.0
2006-01-25 15:50:00,76.84,76.86,76.72,76.73,75500.0,41.8675,41.8784,41.8021,41.8076,75500.0
2006-01-25 15:55:00,76.74,76.84,76.74,76.81,58500.0,41.813,41.8675,41.813,41.8512,58500.0
2006-01-26 09:30:00,76.7,76.7,76.69,76.69,700.0,41.7912,41.7912,41.7858,41.7858,700.0
2006-01-26 09:35:00,76.7,76.7,76.7,76.7,100.0,41.7912,41.7912,41.7912,41.7912,100.0
2006-01-26 09:40:00,75.86,75.86,75.3,75.36,264400.0,41.3335,41.3335,41.0284,41.0611,264400.0
2006-01-26 09:45:00,75.37,75.46,74.37,74.53,190900.0,41.0666,41.1156,40.5217,40.6089,190900.0
2006-01-26 09:50:00,74.62,74.92,74.6,74.91,281000.0,40.6579,40.8214,40.647,40.8159,281000.0
2006-01-26 09:55:00,74.9,75.24,74.82,75.21,159100.0,40.8105,40.9957,40.7669,40.9794,159100.0
2006-01-26 10:00:00,75.2,75.45,75.13,75.25,71400.0,40.9739,41.1101,40.9358,41.0012,71400.0
2006-01-26 10:05:00,75.25,75.25,75.0,75.2,148000.0,41.0012,41.0012,40.865,40.9739,148000.0
2006-01-26 10:10:00,75.19,75.2,74.7,75.12,92400.0,40.9685,40.9739,40.7015,40.9303,92400.0
2006-01-26 10:15:00,75.1,75.1,75.02,75.05,135000.0,40.9194,40.9194,40.8759,40.8922,135000.0
2006-01-26 10:20:00,75.04,75.15,74.97,75.04,192600.0,40.8868,40.9467,40.8486,40.8868,192600.0
2006-01-26 10:25:00,75.04,75.06,74.97,75.05,83800.0,40.8868,40.8976,40.8486,40.8922,83800.0
2006-01-26 10:30:00,75.06,75.36,75.06,75.2,67600.0,40.8976,41.0611,40.8976,40.9739,67600.0
2006-01-26 10:35:00,75.2,75.22,75.15,75.15,41100.0,40.9739,40.9848,40.9467,40.9467,41100.0
2006-01-26 10:40:00,75.15,75.28,75.15,75.21,54700.0,40.9467,41.0175,40.9467,40.9794,54700.0
2006-01-26 10:45:00,75.21,75.45,75.17,75.38,49400.0,40.9794,41.1101,40.9576,41.072,49400.0
2006-01-26 10:50:00,75.37,75.59,75.37,75.49,85700.0,41.0666,41.1864,41.0666,41.1319,85700.0
2006-01-26 10:55:00,75.5,75.53,75.34,75.42,57000.0,41.1374,41.1537,41.0502,41.0938,57000.0
2006-01-26 11:00:00,75.43,75.5,75.37,75.45,54200.0,41.0993,41.1374,41.0666,41.1101,54200.0
2006-01-26 11:05:00,75.48,75.48,75.28,75.33,63200.0,41.1265,41.1265,41.0175,41.0448,63200.0
2006-01-26 11:10:00,75.33,75.41,75.24,75.25,33500.0,41.0448,41.0884,40.9957,41.0012,33500.0
2006-01-26 11:15:00,75.26,75.26,75.07,75.18,70500.0,41.0066,41.0066,40.9031,40.963,70500.0
2006-01-26 11:20:00,75.17,75.27,75.17,75.25,63300.0,40.9576,41.0121,40.9576,41.0012,63300.0
2006-01-26 11:25:00,75.25,75.32,75.23,75.3,43000.0,41.0012,41.0393,40.9903,41.0284,43000.0
2006-01-26 11:30:00,75.3,75.34,75.29,75.32,43200.0,41.0284,41.0502,41.023,41.0393,43200.0
2006-01-26 11:35:00,75.33,75.33,75.21,75.22,53800.0,41.0448,41.0448,40.9794,40.9848,53800.0
2006-01-26 11:40:00,75.22,75.27,75.16,75.27,73200.0,40.9848,41.0121,40.9521,41.0121,73200.0
2006-01-26 11:45:00,75.26,75.27,75.2,75.2,48600.0,41.0066,41.0121,40.9739,40.9739,48600.0
2006-01-26 11:50:00,75.2,75.2,75.14,75.14,29600.0,40.9739,40.9739,40.9412,40.9412,29600.0
2006-01-26 11:55:00,75.14,75.14,75.05,75.09,86500.0,40.9412,40.9412,40.8922,40.914,86500.0
2006-01-26 12:00:00,75.08,75.1,75.05,75.05,74800.0,40.9085,40.9194,40.8922,40.8922,74800.0
2006-01-26 12:05:00,75.05,75.05,74.98,74.98,91100.0,40.8922,40.8922,40.8541,40.8541,91100.0
2006-01-26 12:10:00,74.98,74.99,74.87,74.87,78800.0,40.8541,40.8595,40.7941,40.7941,78800.0
2006-01-26 12:15:00,74.87,74.88,74.77,74.77,89400.0,40.7941,40.7996,40.7396,40.7396,89400.0
2006-01-26 12:20:00,74.77,74.93,74.76,74.93,55200.0,40.7396,40.8268,40.7342,40.8268,55200.0
2006-01-26 12:25:00,74.88,74.96,74.85,74.86,51800.0,40.7996,40.8432,40.7832,40.7887,51800.0
2006-01-26 12:30:00,74.86,74.92,74.86,74.9,29100.0,40.7887,40.8214,40.7887,40.8105,29100.0
2006-01-26 12:35:00,74.89,74.89,74.81,74.84,42900.0,40.805,40.805,40.7614,40.7778,42900.0
2006-01-26 12:40:00,74.84,74.86,74.77,74.77,40600.0,40.7778,40.7887,40.7396,40.7396,40600.0
2006-01-26 12:45:00,74.77,74.78,74.77,74.77,43700.0,40.7396,40.7451,40.7396,40.7396,43700.0
2006-01-26 12:50:00,74.77,74.78,74.75,74.76,23900.0,40.7396,40.7451,40.7287,40.7342,23900.0
2006-01-26 12:55:00,74.75,74.76,74.72,74.72,57200.0,40.7287,40.7342,40.7124,40.7124,57200.0
2006-01-26 13:00:00,74.71,74.79,74.7,74.76,77800.0,40.7069,40.7505,40.7015,40.7342,77800.0
2006-01-26 13:05:00,74.76,74.83,74.76,74.77,25500.0,40.7342,40.7723,40.7342,40.7396,25500.0
2006-01-26 13:10:00,74.77,74.88,74.76,74.81,33900.0,40.7396,40.7996,40.7342,40.7614,33900.0
2006-01-26 13:15:00,74.82,74.95,74.82,74.94,43700.0,40.7669,40.8377,40.7669,40.8323,43700.0
2006-01-26 13:20:00,74.93,74.93,74.86,74.86,71600.0,40.8268,40.8268,40.7887,40.7887,71600.0
2006-01-26 13:25:00,74.85,74.95,74.85,74.87,47300.0,40.7832,40.8377,40.7832,40.7941,47300.0
2006-01-26 13:30:00,74.82,74.85,74.81,74.83,43900.0,40.7669,40.7832,40.7614,40.7723,43900.0
2006-01-26 13:35:00,74.83,74.95,74.82,74.89,49600.0,40.7723,40.8377,40.7669,40.805,49600.0
2006-01-26 13:40:00,74.88,74.9,74.82,74.84,28700.0,40.7996,40.8105,40.7669,40.7778,28700.0
2006-01-26 13:45:00,74.84,74.88,74.79,74.82,28500.0,40.7778,40.7996,40.7505,40.7669,28500.0
2006-01-26 13:50:00,74.8,74.83,74.77,74.79,24500.0,40.756,40.7723,40.7396,40.7505,24500.0
2006-01-26 13:55:00,74.79,74.92,74.78,74.85,50700.0,40.7505,40.8214,40.7451,40.7832,50700.0
2006-01-26 14:00:00,74.85,74.95,74.84,74.84,32900.0,40.7832,40.8377,40.7778,40.7778,32900.0
2006-01-26 14:05:00,74.85,74.85,74.77,74.79,53800.0,40.7832,40.7832,40.7396,40.7505,53800.0
2006-01-26 14:10:00,74.79,74.81,74.75,74.77,50600.0,40.7505,40.7614,40.7287,40.7396,50600.0
2006-01-26 14:15:00,74.76,74.79,74.73,74.74,73900.0,40.7342,40.7505,40.7178,40.7233,73900.0
2006-01-26 14:20:00,74.73,74.73,74.59,74.59,63900.0,40.7178,40.7178,40.6416,40.6416,63900.0
2006-01-26 14:25:00,74.58,74.58,74.4,74.4,80000.0,40.6361,40.6361,40.538,40.538,80000.0
2006-01-26 14:30:00,74.4,74.48,74.26,74.47,118300.0,40.538,40.5816,40.4618,40.5762,118300.0
2006-01-26 14:35:00,74.47,74.7,74.45,74.68,84000.0,40.5762,40.7015,40.5653,40.6906,84000.0
2006-01-26 14:40:00,74.69,74.98,74.68,74.9,73700.0,40.696,40.8541,40.6906,40.8105,73700.0
2006-01-26 14:45:00,74.9,75.03,74.9,75.0,102100.0,40.8105,40.8813,40.8105,40.865,102100.0
2006-01-26 14:50:00,75.0,75.05,74.95,74.99,56000.0,40.865,40.8922,40.8377,40.8595,56000.0
2006-01-26 14:55:00,74.99,75.1,74.98,75.07,157600.0,40.8595,40.9194,40.8541,40.9031,157600.0
2006-01-26 15:00:00,75.07,75.08,74.9,74.94,63400.0,40.9031,40.9085,40.8105,40.8323,63400.0
2006-01-26 15:05:00,74.94,74.99,74.85,74.93,53700.0,40.8323,40.8595,40.7832,40.8268,53700.0
2006-01-26 15:10:00,74.94,75.1,74.94,75.1,76600.0,40.8323,40.9194,40.8323,40.9194,76600.0
2006-01-26 15:15:00,75.1,75.13,75.08,75.1,52200.0,40.9194,40.9358,40.9085,40.9194,52200.0
2006-01-26 15:20:00,75.11,75.11,75.04,75.05,56200.0,40.9249,40.9249,40.8868,40.8922,56200.0
2006-01-26 15:25:00,75.05,75.19,75.05,75.15,131400.0,40.8922,40.9685,40.8922,40.9467,131400.0
2006-01-26 15:30:00,75.15,75.25,75.14,75.24,133200.0,40.9467,41.0012,40.9412,40.9957,133200.0
2006-01-26 15:35:00,75.23,75.25,75.19,75.2,89300.0,40.9903,41.0012,40.9685,40.9739,89300.0
2006-01-26 15:40:00,75.21,75.3,75.2,75.24,61500.0,40.9794,41.0284,40.9739,40.9957,61500.0
2006-01-26 15:45:00,75.25,75.49,75.23,75.47,128300.0,41.0012,41.1319,40.9903,41.121,128300.0
2006-01-26 15:50:00,75.46,75.47,75.45,75.47,94200.0,41.1156,41.121,41.1101,41.121,94200.0
2006-01-26 15:55:00,75.47,75.54,75.46,75.54,180300.0,41.121,41.1592,41.1156,41.1592,180300.0
2006-01-27 09:30:00,75.8,75.84,75.63,75.64,92500.0,41.3009,41.3226,41.2082,41.2137,92500.0
2006-01-27 09:35:00,75.64,75.8,75.02,75.02,71600.0,41.2137,41.3009,40.8759,40.8759,71600.0
2006-01-27 09:40:00,75.0,75.27,74.99,75.2,49100.0,40.865,41.0121,40.8595,40.9739,49100.0
2006-01-27 09:45:00,75.21,75.25,75.1,75.24,56500.0,40.9794,41.0012,40.9194,40.9957,56500.0
2006-01-27 09:50:00,75.21,75.21,75.13,75.14,30500.0,40.9794,40.9794,40.9358,40.9412,30500.0
2006-01-27 09:55:00,75.15,75.15,75.03,75.03,88100.0,40.9467,40.9467,40.8813,40.8813,88100.0
2006-01-27 10:00:00,75.04,75.04,75.0,75.0,42900.0,40.8868,40.8868,40.865,40.865,42900.0
2006-01-27 10:05:00,75.01,75.43,75.01,75.05,90300.0,40.8704,41.0993,40.8704,40.8922,90300.0
2006-01-27 10:10:00,75.03,75.08,75.01,75.03,35800.0,40.8813,40.9085,40.8704,40.8813,35800.0
2006-01-27 10:15:00,75.02,75.33,75.02,75.11,43400.0,40.8759,41.0448,40.8759,40.9249,43400.0
2006-01-27 10:20:00,75.11,75.24,75.03,75.06,46300.0,40.9249,40.9957,40.8813,40.8976,46300.0
2006-01-27 10:25:00,75.09,75.19,75.02,75.19,36800.0,40.914,40.9685,40.8759,40.9685,36800.0
2006-01-27 10:30:00,75.2,75.22,75.15,75.22,48000.0,40.9739,40.9848,40.9467,40.9848,48000.0
2006-01-27 10:35:00,75.2,75.29,75.17,75.25,41800.0,40.9739,41.023,40.9576,41.0012,41800.0
2006-01-27 10:40:00,75.25,75.36,75.25,75.29,30000.0,41.0012,41.0611,41.0012,41.023,30000.0
2006-01-27 10:45:00,75.3,75.3,75.16,75.17,38800.0,41.0284,41.0284,40.9521,40.9576,38800.0
2006-01-27 10:50:00,75.16,75.29,75.16,75.22,83100.0,40.9521,41.023,40.9521,40.9848,83100.0
2006-01-27 10:55:00,75.22,75.23,75.18,75.18,76600.0,40.9848,40.9903,40.963,40.963,76600.0
2006-01-27 11:00:00,75.19,75.3,75.19,75.26,36000.0,40.9685,41.0284,40.9685,41.0066,36000.0
2006-01-27 11:05:00,75.29,75.44,75.27,75.43,21600.0,41.023,41.1047,41.0121,41.0993,21600.0
2006-01-27 11:10:00,75.43,75.45,75.35,75.36,35600.0,41.0993,41.1101,41.0557,41.0611,35600.0
2006-01-27 11:15:00,75.38,75.46,75.36,75.39,36700.0,41.072,41.1156,41.0611,41.0775,36700.0
2006-01-27 11:20:00,75.42,75.44,75.37,75.38,20600.0,41.0938,41.1047,41.0666,41.072,20600.0
2006-01-27 11:25:00,75.38,75.48,75.38,75.44,28200.0,41.072,41.1265,41.072,41.1047,28200.0
2006-01-27 11:30:00,75.43,75.44,75.39,75.39,36200.0,41.0993,41.1047,41.0775,41.0775,36200.0
2006-01-27 11:35:00,75.4,75.4,75.35,75.35,20700.0,41.0829,41.0829,41.0557,41.0557,20700.0
2006-01-27 11:40:00,75.35,75.35,75.3,75.35,21900.0,41.0557,41.0557,41.0284,41.0557,21900.0
2006-01-27 11:45:00,75.36,75.39,75.33,75.37,34300.0,41.0611,41.0775,41.0448,41.0666,34300.0
2006-01-27 11:50:00,75.38,75.63,75.38,75.63,37500.0,41.072,41.2082,41.072,41.2082,37500.0
2006-01-27 11:55:00,75.63,75.74,75.61,75.7,49700.0,41.2082,41.2682,41.1973,41.2464,49700.0
2006-01-27 12:00:00,75.68,75.69,75.6,75.62,39600.0,41.2355,41.2409,41.1919,41.2028,39600.0
2006-01-27 12:05:00,75.62,75.62,75.45,75.48,38600.0,41.2028,41.2028,41.1101,41.1265,38600.0
2006-01-27 12:10:00,75.48,75.53,75.48,75.49,33300.0,41.1265,41.1537,41.1265,41.1319,33300.0
2006-01-27 12:15:00,75.49,75.53,75.48,75.5,22100.0,41.1319,41.1537,41.1265,41.1374,22100.0
2006-01-27 12:20:00,75.51,75.6,75.5,75.5,49400.0,41.1428,41.1919,41.1374,41.1374,49400.0
2006-01-27 12:25:00,75.53,75.59,75.5,75.59,18700.0,41.1537,41.1864,41.1374,41.1864,18700.0
2006-01-27 12:30:00,75.6,75.6,75.57,75.59,13600.0,41.1919,41.1919,41.1755,41.1864,13600.0
2006-01-27 12:35:00,75.58,75.6,75.55,75.56,9500.0,41.181,41.1919,41.1646,41.1701,9500.0
2006-01-27 12:40:00,75.57,75.57,75.47,75.47,13000.0,41.1755,41.1755,41.121,41.121,13000.0
2006-01-27 12:45:00,75.47,75.49,75.4,75.4,31500.0,41.121,41.1319,41.0829,41.0829,31500.0
2006-01-27 12:50:00,75.42,75.46,75.4,75.45,10800.0,41.0938,41.1156,41.0829,41.1101,10800.0
2006-01-27 12:55:00,75.45,75.46,75.42,75.42,5100.0,41.1101,41.1156,41.0938,41.0938,5100.0
2006-01-27 13:00:00,75.42,75.42,75.36,75.36,33700.0,41.0938,41.0938,41.0611,41.0611,33700.0
2006-01-27 13:05:00,75.37,75.38,75.32,75.35,28500.0,41.0666,41.072,41.0393,41.0557,28500.0
2006-01-27 13:10:00,75.35,75.45,75.35,75.43,39700.0,41.0557,41.1101,41.0557,41.0993,39700.0
2006-01-27 13:15:00,75.43,75.5,75.4,75.49,52700.0,41.0993,41.1374,41.0829,41.1319,52700.0
2006-01-27 13:20:00,75.5,75.52,75.47,75.48,21900.0,41.1374,41.1483,41.121,41.1265,21900.0
2006-01-27 13:25:00,75.48,75.5,75.45,75.45,21000.0,41.1265,41.1374,41.1101,41.1101,21000.0
2006-01-27 13:30:00,75.44,75.46,75.43,75.45,30500.0,41.1047,41.1156,41.0993,41.1101,30500.0
2006-01-27 13:35:00,75.45,75.45,75.42,75.42,33500.0,41.1101,41.1101,41.0938,41.0938,33500.0
2006-01-27 13:40:00,75.42,75.42,75.35,75.35,36600.0,41.0938,41.0938,41.0557,41.0557,36600.0
2006-01-27 13:45:00,75.35,75.41,75.35,75.41,24500.0,41.0557,41.0884,41.0557,41.0884,24500.0
2006-01-27 13:50:00,75.41,75.52,75.4,75.52,40900.0,41.0884,41.1483,41.0829,41.1483,40900.0
2006-01-27 13:55:00,75.52,75.62,75.5,75.62,41500.0,41.1483,41.2028,41.1374,41.2028,41500.0
2006-01-27 14:00:00,75.61,75.64,75.56,75.57,39100.0,41.1973,41.2137,41.1701,41.1755,39100.0
2006-01-27 14:05:00,75.58,75.6,75.4,75.41,37500.0,41.181,41.1919,41.0829,41.0884,37500.0
2006-01-27 14:10:00,75.42,75.46,75.41,75.45,15500.0,41.0938,41.1156,41.0884,41.1101,15500.0
2006-01-27 14:15:00,75.45,75.58,75.45,75.58,48400.0,41.1101,41.181,41.1101,41.181,48400.0
2006-01-27 14:20:00,75.59,75.64,75.57,75.57,74600.0,41.1864,41.2137,41.1755,41.1755,74600.0
2006-01-27 14:25:00,75.58,75.64,75.58,75.64,24100.0,41.181,41.2137,41.181,41.2137,24100.0
2006-01-27 14:30:00,75.63,75.73,75.63,75.71,54000.0,41.2082,41.2627,41.2082,41.2518,54000.0
2006-01-27 14:35:00,75.7,75.7,75.52,75.52,26500.0,41.2464,41.2464,41.1483,41.1483,26500.0
2006-01-27 14:40:00,75.52,75.58,75.5,75.58,26100.0,41.1483,41.181,41.1374,41.181,26100.0
2006-01-27 14:45:00,75.58,75.59,75.55,75.56,19900.0,41.181,41.1864,41.1646,41.1701,19900.0
2006-01-27 14:50:00,75.55,75.62,75.53,75.58,97300.0,41.1646,41.2028,41.1537,41.181,97300.0
2006-01-27 14:55:00,75.59,75.63,75.46,75.48,50200.0,41.1864,41.2082,41.1156,41.1265,50200.0
2006-01-27 15:00:00,75.48,75.53,75.45,75.51,39400.0,41.1265,41.1537,41.1101,41.1428,39400.0
2006-01-27 15:05:00,75.52,75.55,75.51,75.55,53900.0,41.1483,41.1646,41.1428,41.1646,53900.0
2006-01-27 15:10:00,75.55,75.56,75.46,75.46,66400.0,41.1646,41.1701,41.1156,41.1156,66400.0
2006-01-27 15:15:00,75.45,75.51,75.42,75.5,39200.0,41.1101,41.1428,41.0938,41.1374,39200.0
2006-01-27 15:20:00,75.5,75.53,75.48,75.51,42200.0,41.1374,41.1537,41.1265,41.1428,42200.0
2006-01-27 15:25:00,75.51,75.51,75.5,75.51,52400.0,41.1428,41.1428,41.1374,41.1428,52400.0
2006-01-27 15:30:00,75.51,75.56,75.5,75.54,33100.0,41.1428,41.1701,41.1374,41.1592,33100.0
2006-01-27 15:35:00,75.54,75.59,75.54,75.58,30500.0,41.1592,41.1864,41.1592,41.181,30500.0
2006-01-27 15:40:00,75.58,75.63,75.58,75.58,116000.0,41.181,41.2082,41.181,41.181,116000.0
2006-01-27 15:45:00,75.57,75.6,75.46,75.6,71900.0,41.1755,41.1919,41.1156,41.1919,71900.0
2006-01-27 15:50:00,75.6,75.6,75.47,75.47,63400.0,41.1919,41.1919,41.121,41.121,63400.0
2006-01-27 15:55:00,75.47,75.48,75.39,75.4,68100.0,41.121,41.1265,41.0775,41.0829,68100.0
2006-01-30 09:30:00,75.55,75.6,75.41,75.42,55400.0,41.1646,41.1919,41.0884,41.0938,55400.0
2006-01-30 09:35:00,75.43,75.59,75.4,75.54,38000.0,41.0993,41.1864,41.0829,41.1592,38000.0
2006-01-30 09:40:00,75.56,75.57,75.42,75.44,35900.0,41.1701,41.1755,41.0938,41.1047,35900.0
2006-01-30 09:45:00,75.47,75.67,75.43,75.62,78900.0,41.121,41.23,41.0993,41.2028,78900.0
2006-01-30 09:50:00,75.62,75.65,75.56,75.64,48600.0,41.2028,41.2191,41.1701,41.2137,48600.0
2006-01-30 09:55:00,75.64,75.64,75.59,75.62,40700.0,41.2137,41.2137,41.1864,41.2028,40700.0
2006-01-30 10:00:00,75.62,75.63,75.6,75.62,49900.0,41.2028,41.2082,41.1919,41.2028,49900.0
2006-01-30 10:05:00,75.62,75.71,75.57,75.62,42300.0,41.2028,41.2518,41.1755,41.2028,42300.0
2006-01-30 10:10:00,75.62,75.69,75.58,75.61,42400.0,41.2028,41.2409,41.181,41.1973,42400.0
2006-01-30 10:15:00,75.62,75.64,75.6,75.61,59400.0,41.2028,41.2137,41.1919,41.1973,59400.0
2006-01-30 10:20:00,75.62,75.62,75.58,75.58,45300.0,41.2028,41.2028,41.181,41.181,45300.0
2006-01-30 10:25:00,75.58,75.59,75.52,75.57,15500.0,41.181,41.1864,41.1483,41.1755,15500.0
2006-01-30 10:30:00,75.56,75.6,75.53,75.6,13700.0,41.1701,41.1919,41.1537,41.1919,13700.0
2006-01-30 10:35:00,75.6,75.65,75.58,75.62,36400.0,41.1919,41.2191,41.181,41.2028,36400.0
2006-01-30 10:40:00,75.62,75.63,75.56,75.62,34100.0,41.2028,41.2082,41.1701,41.2028,34100.0
2006-01-30 10:45:00,75.61,75.63,75.57,75.63,48000.0,41.1973,41.2082,41.1755,41.2082,48000.0
2006-01-30 10:50:00,75.63,75.69,75.63,75.69,14400.0,41.2082,41.2409,41.2082,41.2409,14400.0
2006-01-30 10:55:00,75.7,75.7,75.59,75.65,20500.0,41.2464,41.2464,41.1864,41.2191,20500.0
2006-01-30 11:00:00,75.66,75.67,75.59,75.67,20700.0,41.2246,41.23,41.1864,41.23,20700.0
2006-01-30 11:05:00,75.66,75.67,75.55,75.56,16300.0,41.2246,41.23,41.1646,41.1701,16300.0
2006-01-30 11:10:00,75.56,75.59,75.51,75.53,17300.0,41.1701,41.1864,41.1428,41.1537,17300.0
2006-01-30 11:15:00,75.53,75.57,75.53,75.56,7200.0,41.1537,41.1755,41.1537,41.1701,7200.0
2006-01-30 11:20:00,75.57,75.6,75.56,75.6,11100.0,41.1755,41.1919,41.1701,41.1919,11100.0
2006-01-30 11:25:00,75.6,75.61,75.5,75.51,14600.0,41.1919,41.1973,41.1374,41.1428,14600.0
2006-01-30 11:30:00,75.51,75.51,75.39,75.41,66600.0,41.1428,41.1428,41.0775,41.0884,66600.0
2006-01-30 11:35:00,75.42,75.43,75.39,75.4,8700.0,41.0938,41.0993,41.0775,41.0829,8700.0
2006-01-30 11:40:00,75.4,75.41,75.3,75.31,20500.0,41.0829,41.0884,41.0284,41.0339,20500.0
2006-01-30 11:45:00,75.3,75.33,75.29,75.32,26700.0,41.0284,41.0448,41.023,41.0393,26700.0
2006-01-30 11:50:00,75.32,75.37,75.28,75.28,46000.0,41.0393,41.0666,41.0175,41.0175,46000.0
2006-01-30 11:55:00,75.28,75.3,75.25,75.25,87400.0,41.0175,41.0284,41.0012,41.0012,87400.0
2006-01-30 12:00:00,75.25,75.29,75.17,75.29,50700.0,41.0012,41.023,40.9576,41.023,50700.0
2006-01-30 12:05:00,75.28,75.29,75.22,75.27,28400.0,41.0175,41.023,40.9848,41.0121,28400.0
2006-01-30 12:10:00,75.27,75.31,75.26,75.3,10300.0,41.0121,41.0339,41.0066,41.0284,10300.0
2006-01-30 12:15:00,75.29,75.34,75.28,75.32,14100.0,41.023,41.0502,41.0175,41.0393,14100.0
2006-01-30 12:20:00,75.32,75.35,75.3,75.32,26600.0,41.0393,41.0557,41.0284,41.0393,26600.0
2006-01-30 12:25:00,75.33,75.36,75.33,75.34,13500.0,41.0448,41.0611,41.0448,41.0502,13500.0
2006-01-30 12:30:00,75.34,75.34,75.28,75.29,18500.0,41.0502,41.0502,41.0175,41.023,18500.0
2006-01-30 12:35:00,75.3,75.4,75.3,75.36,29100.0,41.0284,41.0829,41.0284,41.0611,29100.0
2006-01-30 12:40:00,75.37,75.4,75.36,75.39,10600.0,41.0666,41.0829,41.0611,41.0775,10600.0
2006-01-30 12:45:00,75.4,75.4,75.28,75.29,15300.0,41.0829,41.0829,41.0175,41.023,15300.0
2006-01-30 12:50:00,75.27,75.28,75.2,75.21,12000.0,41.0121,41.0175,40.9739,40.9794,12000.0
2006-01-30 12:55:00,75.19,75.22,75.17,75.2,10800.0,40.9685,40.9848,40.9576,40.9739,10800.0
2006-01-30 13:00:00,75.2,75.24,75.16,75.24,14100.0,40.9739,40.9957,40.9521,40.9957,14100.0
2006-01-30 13:05:00,75.24,75.27,75.19,75.25,14900.0,40.9957,41.0121,40.9685,41.0012,14900.0
2006-01-30 13:10:00,75.25,75.26,75.24,75.25,6400.0,41.0012,41.0066,40.9957,41.0012,6400.0
2006-01-30 13:15:00,75.26,75.32,75.25,75.31,40200.0,41.0066,41.0393,41.0012,41.0339,40200.0
2006-01-30 13:20:00,75.32,75.33,75.21,75.21,11600.0,41.0393,41.0448,40.9794,40.9794,11600.0
2006-01-30 13:25:00,75.16,75.16,75.15,75.15,10700.0,40.9521,40.9521,40.9467,40.9467,10700.0
2006-01-30 13:30:00,75.16,75.18,75.15,75.16,7600.0,40.9521,40.963,40.9467,40.9521,7600.0
2006-01-30 13:35:00,75.16,75.18,75.15,75.17,22600.0,40.9521,40.963,40.9467,40.9576,22600.0
2006-01-30 13:40:00,75.18,75.23,75.17,75.23,14700.0,40.963,40.9903,40.9576,40.9903,14700.0
2006-01-30 13:45:00,75.22,75.27,75.22,75.27,18400.0,40.9848,41.0121,40.9848,41.0121,18400.0
2006-01-30 13:50:00,75.26,75.3,75.24,75.3,12500.0,41.0066,41.0284,40.9957,41.0284,12500.0
2006-01-30 13:55:00,75.3,75.3,75.22,75.25,9700.0,41.0284,41.0284,40.9848,41.0012,9700.0
2006-01-30 14:00:00,75.24,75.25,75.17,75.19,11200.0,40.9957,41.0012,40.9576,40.9685,11200.0
2006-01-30 14:05:00,75.2,75.29,75.2,75.29,20300.0,40.9739,41.023,40.9739,41.023,20300.0
2006-01-30 14:10:00,75.28,75.3,75.22,75.25,25200.0,41.0175,41.0284,40.9848,41.0012,25200.0
2006-01-30 14:15:00,75.25,75.25,75.17,75.18,8800.0,41.0012,41.0012,40.9576,40.963,8800.0
2006-01-30 14:20:00,75.18,75.24,75.18,75.24,11300.0,40.963,40.9957,40.963,40.9957,11300.0
2006-01-30 14:25:00,75.24,75.24,75.18,75.21,7000.0,40.9957,40.9957,40.963,40.9794,7000.0
2006-01-30 14:30:00,75.19,75.25,75.18,75.24,20800.0,40.9685,41.0012,40.963,40.9957,20800.0
2006-01-30 14:35:00,75.25,75.26,75.21,75.25,39300.0,41.0012,41.0066,40.9794,41.0012,39300.0
2006-01-30 14:40:00,75.25,75.26,75.22,75.22,21200.0,41.0012,41.0066,40.9848,40.9848,21200.0
2006-01-30 14:45:00,75.21,75.21,75.15,75.15,14500.0,40.9794,40.9794,40.9467,40.9467,14500.0
2006-01-30 14:50:00,75.14,75.14,75.07,75.08,57500.0,40.9412,40.9412,40.9031,40.9085,57500.0
2006-01-30 14:55:00,75.08,75.15,75.07,75.15,21600.0,40.9085,40.9467,40.9031,40.9467,21600.0
2006-01-30 15:00:00,75.15,75.15,75.09,75.12,39700.0,40.9467,40.9467,40.914,40.9303,39700.0
2006-01-30 15:05:00,75.12,75.22,75.11,75.19,31100.0,40.9303,40.9848,40.9249,40.9685,31100.0
2006-01-30 15:10:00,75.19,75.2,75.13,75.13,18900.0,40.9685,40.9739,40.9358,40.9358,18900.0
2006-01-30 15:15:00,75.12,75.12,75.05,75.07,30500.0,40.9303,40.9303,40.8922,40.9031,30500.0
2006-01-30 15:20:00,75.06,75.1,75.05,75.09,29500.0,40.8976,40.9194,40.8922,40.914,29500.0
2006-01-30 15:25:00,75.07,75.07,75.05,75.06,36900.0,40.9031,40.9031,40.8922,40.8976,36900.0
2006-01-30 15:30:00,75.06,75.07,75.02,75.02,38400.0,40.8976,40.9031,40.8759,40.8759,38400.0
2006-01-30 15:35:00,75.03,75.06,75.01,75.04,31400.0,40.8813,40.8976,40.8704,40.8868,31400.0
2006-01-30 15:40:00,75.04,75.04,74.99,75.0,51000.0,40.8868,40.8868,40.8595,40.865,51000.0
2006-01-30 15:45:00,75.0,75.01,74.9,74.93,86500.0,40.865,40.8704,40.8105,40.8268,86500.0
2006-01-30 15:50:00,74.93,74.97,74.92,74.96,33200.0,40.8268,40.8486,40.8214,40.8432,33200.0
2006-01-30 15:55:00,74.95,74.95,74.9,74.91,55700.0,40.8377,40.8377,40.8105,40.8159,55700.0
2006-01-31 09:30:00,74.91,74.97,74.8,74.81,66300.0,40.8159,40.8486,40.756,40.7614,66300.0
2006-01-31 09:35:00,74.82,74.82,74.65,74.79,44500.0,40.7669,40.7669,40.6743,40.7505,44500.0
2006-01-31 09:40:00,74.79,74.97,74.78,74.87,44700.0,40.7505,40.8486,40.7451,40.7941,44700.0
2006-01-31 09:45:00,74.88,74.9,74.7,74.8,77000.0,40.7996,40.8105,40.7015,40.756,77000.0
2006-01-31 09:50:00,74.8,74.9,74.8,74.84,47600.0,40.756,40.8105,40.756,40.7778,47600.0
2006-01-31 09:55:00,74.84,74.86,74.76,74.78,27100.0,40.7778,40.7887,40.7342,40.7451,27100.0
2006-01-31 10:00:00,74.77,74.85,74.75,74.81,72300.0,40.7396,40.7832,40.7287,40.7614,72300.0
2006-01-31 10:05:00,74.8,74.85,74.78,74.79,62100.0,40.756,40.7832,40.7451,40.7505,62100.0
2006-01-31 10:10:00,74.79,74.79,74.65,74.68,32200.0,40.7505,40.7505,40.6743,40.6906,32200.0
2006-01-31 10:15:00,74.68,74.7,74.62,74.65,31200.0,40.6906,40.7015,40.6579,40.6743,31200.0
2006-01-31 10:20:00,74.65,74.75,74.65,74.73,25200.0,40.6743,40.7287,40.6743,40.7178,25200.0
2006-01-31 10:25:00,74.73,74.79,74.73,74.74,20400.0,40.7178,40.7505,40.7178,40.7233,20400.0
2006-01-31 10:30:00,74.74,74.75,74.69,74.72,39300.0,40.7233,40.7287,40.696,40.7124,39300.0
2006-01-31 10:35:00,74.71,74.84,74.7,74.83,26200.0,40.7069,40.7778,40.7015,40.7723,26200.0
2006-01-31 10:40:00,74.83,74.9,74.83,74.88,20500.0,40.7723,40.8105,40.7723,40.7996,20500.0
2006-01-31 10:45:00,74.88,74.91,74.86,74.88,18700.0,40.7996,40.8159,40.7887,40.7996,18700.0
2006-01-31 10:50:00,74.91,75.0,74.91,74.98,21700.0,40.8159,40.865,40.8159,40.8541,21700.0
2006-01-31 10:55:00,75.0,75.03,74.94,74.97,22000.0,40.865,40.8813,40.8323,40.8486,22000.0
2006-01-31 11:00:00,74.89,75.02,74.89,74.97,16800.0,40.805,40.8759,40.805,40.8486,16800.0
2006-01-31 11:05:00,74.96,75.0,74.95,74.95,19500.0,40.8432,40.865,40.8377,40.8377,19500.0
2006-01-31 11:10:00,74.95,74.97,74.95,74.97,13800.0,40.8377,40.8486,40.8377,40.8486,13800.0
2006-01-31 11:15:00,74.95,74.96,74.88,74.88,33000.0,40.8377,40.8432,40.7996,40.7996,33000.0
2006-01-31 11:20:00,74.88,74.92,74.87,74.88,7200.0,40.7996,40.8214,40.7941,40.7996,7200.0
2006-01-31 11:25:00,74.9,74.94,74.88,74.92,9500.0,40.8105,40.8323,40.7996,40.8214,9500.0
2006-01-31 11:30:00,74.93,74.93,74.82,74.85,11200.0,40.8268,40.8268,40.7669,40.7832,11200.0
2006-01-31 11:35:00,74.88,74.89,74.86,74.89,9900.0,40.7996,40.805,40.7887,40.805,9900.0
2006-01-31 11:40:00,74.89,74.93,74.89,74.93,11800.0,40.805,40.8268,40.805,40.8268,11800.0
2006-01-31 11:45:00,74.93,74.99,74.92,74.99,27100.0,40.8268,40.8595,40.8214,40.8595,27100.0
2006-01-31 11:50:00,74.99,74.99,74.95,74.95,18300.0,40.8595,40.8595,40.8377,40.8377,18300.0
2006-01-31 11:55:00,74.96,74.97,74.93,74.95,18600.0,40.8432,40.8486,40.8268,40.8377,18600.0
2006-01-31 12:00:00,74.94,74.98,74.9,74.97,15000.0,40.8323,40.8541,40.8105,40.8486,15000.0
2006-01-31 12:05:00,74.97,75.0,74.97,74.98,29800.0,40.8486,40.865,40.8486,40.8541,29800.0
2006-01-31 12:10:00,74.98,74.98,74.96,74.97,13800.0,40.8541,40.8541,40.8432,40.8486,13800.0
2006-01-31 12:15:00,74.97,74.97,74.94,74.95,9900.0,40.8486,40.8486,40.8323,40.8377,9900.0
2006-01-31 12:20:00,74.96,74.96,74.92,74.93,9000.0,40.8432,40.8432,40.8214,40.8268,9000.0
2006-01-31 12:25:00,74.93,74.97,74.93,74.95,8600.0,40.8268,40.8486,40.8268,40.8377,8600.0
2006-01-31 12:30:00,74.95,74.95,74.91,74.91,8500.0,40.8377,40.8377,40.8159,40.8159,8500.0
2006-01-31 12:35:00,74.92,74.92,74.85,74.87,6200.0,40.8214,40.8214,40.7832,40.7941,6200.0
2006-01-31 12:40:00,74.87,74.88,74.84,74.86,12300.0,40.7941,40.7996,40.7778,40.7887,12300.0
2006-01-31 12:45:00,74.85,74.86,74.8,74.82,10100.0,40.7832,40.7887,40.756,40.7669,10100.0
2006-01-31 12:50:00,74.82,74.83,74.8,74.81,9500.0,40.7669,40.7723,40.756,40.7614,9500.0
2006-01-31 12:55:00,74.81,74.83,74.79,74.83,8300.0,40.7614,40.7723,40.7505,40.7723,8300.0
2006-01-31 13:00:00,74.83,74.86,74.8,74.8,12200.0,40.7723,40.7887,40.756,40.756,12200.0
2006-01-31 13:05:00,74.83,74.9,74.82,74.9,13300.0,40.7723,40.8105,40.7669,40.8105,13300.0
2006-01-31 13:10:00,74.9,74.96,74.9,74.95,22600.0,40.8105,40.8432,40.8105,40.8377,22600.0
2006-01-31 13:15:00,74.95,74.95,74.94,74.95,16100.0,40.8377,40.8377,40.8323,40.8377,16100.0
2006-01-31 13:20:00,74.95,74.95,74.94,74.95,10700.0,40.8377,40.8377,40.8323,40.8377,10700.0
2006-01-31 13:25:00,74.95,74.95,74.92,74.92,13100.0,40.8377,40.8377,40.8214,40.8214,13100.0
2006-01-31 13:30:00,74.92,74.94,74.87,74.92,23000.0,40.8214,40.8323,40.7941,40.8214,23000.0
2006-01-31 13:35:00,74.93,74.96,74.91,74.93,31000.0,40.8268,40.8432,40.8159,40.8268,31000.0
2006-01-31 13:40:00,74.92,74.98,74.92,74.97,23000.0,40.8214,40.8541,40.8214,40.8486,23000.0
2006-01-31 13:45:00,74.97,75.0,74.95,75.0,47900.0,40.8486,40.865,40.8377,40.865,47900.0
2006-01-31 13:50:00,75.0,75.1,75.0,75.01,25400.0,40.865,40.9194,40.865,40.8704,25400.0
2006-01-31 13:55:00,75.01,75.07,74.95,74.95,19400.0,40.8704,40.9031,40.8377,40.8377,19400.0
2006-01-31 14:00:00,74.95,75.01,74.94,74.99,8200.0,40.8377,40.8704,40.8323,40.8595,8200.0
2006-01-31 14:05:00,74.98,75.02,74.97,75.0,20100.0,40.8541,40.8759,40.8486,40.865,20100.0
2006-01-31 14:10:00,75.0,75.01,74.94,74.98,20500.0,40.865,40.8704,40.8323,40.8541,20500.0
2006-01-31 14:15:00,74.98,75.24,74.97,75.05,44000.0,40.8541,40.9957,40.8486,40.8922,44000.0
2006-01-31 14:20:00,75.05,75.05,74.8,74.87,52800.0,40.8922,40.8922,40.756,40.7941,52800.0
2006-01-31 14:25:00,74.89,75.1,74.89,75.1,42100.0,40.805,40.9194,40.805,40.9194,42100.0
2006-01-31 14:30:00,75.09,75.12,74.94,75.01,44400.0,40.914,40.9303,40.8323,40.8704,44400.0
2006-01-31 14:35:00,75.05,75.14,75.04,75.09,17800.0,40.8922,40.9412,40.8868,40.914,17800.0
2006-01-31 14:40:00,75.11,75.13,75.03,75.08,28600.0,40.9249,40.9358,40.8813,40.9085,28600.0
2006-01-31 14:45:00,75.08,75.18,75.08,75.1,16400.0,40.9085,40.963,40.9085,40.9194,16400.0
2006-01-31 14:50:00,75.1,75.13,75.02,75.1,46800.0,40.9194,40.9358,40.8759,40.9194,46800.0
2006-01-31 14:55:00,75.11,75.24,75.1,75.2,37300.0,40.9249,40.9957,40.9194,40.9739,37300.0
2006-01-31 15:00:00,75.2,75.45,75.2,75.41,86100.0,40.9739,41.1101,40.9739,41.0884,86100.0
2006-01-31 15:05:00,75.41,75.43,75.28,75.28,51100.0,41.0884,41.0993,41.0175,41.0175,51100.0
2006-01-31 15:10:00,75.29,75.32,75.16,75.17,32900.0,41.023,41.0393,40.9521,40.9576,32900.0
2006-01-31 15:15:00,75.16,75.19,75.09,75.18,42900.0,40.9521,40.9685,40.914,40.963,42900.0
2006-01-31 15:20:00,75.18,75.24,75.17,75.24,37700.0,40.963,40.9957,40.9576,40.9957,37700.0
2006-01-31 15:25:00,75.22,75.3,75.22,75.29,44400.0,40.9848,41.0284,40.9848,41.023,44400.0
2006-01-31 15:30:00,75.3,75.33,75.21,75.21,30400.0,41.0284,41.0448,40.9794,40.9794,30400.0
2006-01-31 15:35:00,75.22,75.23,75.08,75.08,27300.0,40.9848,40.9903,40.9085,40.9085,27300.0
2006-01-31 15:40:00,75.08,75.09,75.02,75.04,55100.0,40.9085,40.914,40.8759,40.8868,55100.0
2006-01-31 15:45:00,75.04,75.09,75.0,75.01,62300.0,40.8868,40.914,40.865,40.8704,62300.0
2006-01-31 15:50:00,75.0,75.05,74.92,74.95,84800.0,40.865,40.8922,40.8214,40.8377,84800.0
2006-01-31 15:55:00,74.95,74.96,74.87,74.88,74400.0,40.8377,40.8432,40.7941,40.7996,74400.0
2006-02-01 09:30:00,74.93,74.93,74.71,74.74,67700.0,40.8268,40.8268,40.7069,40.7233,67700.0
2006-02-01 09:35:00,74.71,74.73,74.55,74.55,42500.0,40.7069,40.7178,40.6198,40.6198,42500.0
2006-02-01 09:40:00,74.54,74.54,74.35,74.41,65900.0,40.6143,40.6143,40.5108,40.5435,65900.0
2006-02-01 09:45:00,74.41,74.7,74.39,74.63,50200.0,40.5435,40.7015,40.5326,40.6634,50200.0
2006-02-01 09:50:00,74.66,74.66,74.5,74.58,29500.0,40.6797,40.6797,40.5925,40.6361,29500.0
2006-02-01 09:55:00,74.58,74.59,74.5,74.51,53300.0,40.6361,40.6416,40.5925,40.598,53300.0
2006-02-01 10:00:00,74.5,74.52,74.32,74.32,67900.0,40.5925,40.6034,40.4944,40.4944,67900.0
2006-02-01 10:05:00,74.32,74.56,74.31,74.53,33400.0,40.4944,40.6252,40.489,40.6089,33400.0
2006-02-01 10:10:00,74.53,74.53,74.5,74.51,23500.0,40.6089,40.6089,40.5925,40.598,23500.0
2006-02-01 10:15:00,74.51,74.58,74.47,74.58,18200.0,40.598,40.6361,40.5762,40.6361,18200.0
2006-02-01 10:20:00,74.59,74.96,74.56,74.89,24800.0,40.6416,40.8432,40.6252,40.805,24800.0
2006-02-01 10:25:00,74.89,74.9,74.71,74.71,11400.0,40.805,40.8105,40.7069,40.7069,11400.0
2006-02-01 10:30:00,74.71,74.87,74.71,74.84,23500.0,40.7069,40.7941,40.7069,40.7778,23500.0
2006-02-01 10:35:00,74.81,74.82,74.59,74.59,18200.0,40.7614,40.7669,40.6416,40.6416,18200.0
2006-02-01 10:40:00,74.6,74.62,74.53,74.57,22300.0,40.647,40.6579,40.6089,40.6307,22300.0
2006-02-01 10:45:00,74.55,74.56,74.5,74.54,14400.0,40.6198,40.6252,40.5925,40.6143,14400.0
2006-02-01 10:50:00,74.55,74.69,74.55,74.58,21700.0,40.6198,40.696,40.6198,40.6361,21700.0
2006-02-01 10:55:00,74.58,74.66,74.56,74.63,16200.0,40.6361,40.6797,40.6252,40.6634,16200.0
2006-02-01 11:00:00,74.62,74.66,74.6,74.66,19000.0,40.6579,40.6797,40.647,40.6797,19000.0
2006-02-01 11:05:00,74.68,74.75,74.68,74.68,15800.0,40.6906,40.7287,40.6906,40.6906,15800.0
2006-02-01 11:10:00,74.69,74.71,74.57,74.57,12700.0,40.696,40.7069,40.6307,40.6307,12700.0
2006-02-01 11:15:00,74.54,74.54,74.34,74.34,22400.0,40.6143,40.6143,40.5053,40.5053,22400.0
2006-02-01 11:20:00,74.34,74.36,74.27,74.35,35000.0,40.5053,40.5162,40.4672,40.5108,35000.0
2006-02-01 11:25:00,74.36,74.45,74.35,74.45,48500.0,40.5162,40.5653,40.5108,40.5653,48500.0
2006-02-01 11:30:00,74.45,74.46,74.32,74.33,54900.0,40.5653,40.5707,40.4944,40.4999,54900.0
2006-02-01 11:35:00,74.33,74.4,74.31,74.39,39700.0,40.4999,40.538,40.489,40.5326,39700.0
2006-02-01 11:40:00,74.38,74.43,74.32,74.32,17500.0,40.5271,40.5544,40.4944,40.4944,17500.0
2006-02-01 11:45:00,74.34,74.39,74.33,74.39,21500.0,40.5053,40.5326,40.4999,40.5326,21500.0
2006-02-01 11:50:00,74.39,74.53,74.37,74.53,24900.0,40.5326,40.6089,40.5217,40.6089,24900.0
2006-02-01 11:55:00,74.53,74.61,74.53,74.55,20900.0,40.6089,40.6525,40.6089,40.6198,20900.0
2006-02-01 12:00:00,74.55,74.58,74.55,74.57,11300.0,40.6198,40.6361,40.6198,40.6307,11300.0
2006-02-01 12:05:00,74.57,74.57,74.53,74.54,15400.0,40.6307,40.6307,40.6089,40.6143,15400.0
2006-02-01 12:10:00,74.54,74.54,74.36,74.37,32500.0,40.6143,40.6143,40.5162,40.5217,32500.0
2006-02-01 12:15:00,74.36,74.38,74.32,74.33,17600.0,40.5162,40.5271,40.4944,40.4999,17600.0
2006-02-01 12:20:00,74.32,74.33,74.31,74.32,11200.0,40.4944,40.4999,40.489,40.4944,11200.0
2006-02-01 12:25:00,74.33,74.42,74.33,74.42,25600.0,40.4999,40.5489,40.4999,40.5489,25600.0
2006-02-01 12:30:00,74.43,74.6,74.43,74.6,42300.0,40.5544,40.647,40.5544,40.647,42300.0
2006-02-01 12:35:00,74.6,74.62,74.51,74.51,14700.0,40.647,40.6579,40.598,40.598,14700.0
2006-02-01 12:40:00,74.51,74.51,74.45,74.5,15100.0,40.598,40.598,40.5653,40.5925,15100.0
2006-02-01 12:45:00,74.5,74.69,74.5,74.63,23800.0,40.5925,40.696,40.5925,40.6634,23800.0
2006-02-01 12:50:00,74.63,74.66,74.62,74.66,20900.0,40.6634,40.6797,40.6579,40.6797,20900.0
2006-02-01 12:55:00,74.66,74.67,74.62,74.62,18600.0,40.6797,40.6852,40.6579,40.6579,18600.0
2006-02-01 13:00:00,74.62,74.62,74.55,74.55,7800.0,40.6579,40.6579,40.6198,40.6198,7800.0
2006-02-01 13:05:00,74.55,74.57,74.52,74.57,9400.0,40.6198,40.6307,40.6034,40.6307,9400.0
2006-02-01 13:10:00,74.56,74.58,74.47,74.47,11500.0,40.6252,40.6361,40.5762,40.5762,11500.0
2006-02-01 13:15:00,74.46,74.49,74.43,74.45,28900.0,40.5707,40.5871,40.5544,40.5653,28900.0
2006-02-01 13:20:00,74.45,74.47,74.37,74.47,18900.0,40.5653,40.5762,40.5217,40.5762,18900.0
2006-02-01 13:25:00,74.47,74.52,74.44,74.49,13100.0,40.5762,40.6034,40.5598,40.5871,13100.0
2006-02-01 13:30:00,74.5,74.5,74.31,74.32,23300.0,40.5925,40.5925,40.489,40.4944,23300.0
2006-02-01 13:35:00,74.32,74.39,74.3,74.39,40500.0,40.4944,40.5326,40.4836,40.5326,40500.0
2006-02-01 13:40:00,74.4,74.42,74.35,74.41,62300.0,40.538,40.5489,40.5108,40.5435,62300.0
2006-02-01 13:45:00,74.4,74.41,74.37,74.4,16700.0,40.538,40.5435,40.5217,40.538,16700.0
2006-02-01 13:50:00,74.41,74.45,74.39,74.45,13300.0,40.5435,40.5653,40.5326,40.5653,13300.0
2006-02-01 13:55:00,74.46,74.48,74.36,74.39,13200.0,40.5707,40.5816,40.5162,40.5326,13200.0
2006-02-01 14:00:00,74.39,74.64,74.39,74.55,20300.0,40.5326,40.6688,40.5326,40.6198,20300.0
2006-02-01 14:05:00,74.53,74.64,74.49,74.64,27300.0,40.6089,40.6688,40.5871,40.6688,27300.0
2006-02-01 14:10:00,74.64,74.7,74.62,74.63,35700.0,40.6688,40.7015,40.6579,40.6634,35700.0
2006-02-01 14:15:00,74.62,74.74,74.59,74.74,12500.0,40.6579,40.7233,40.6416,40.7233,12500.0
2006-02-01 14:20:00,74.74,74.74,74.58,74.59,15300.0,40.7233,40.7233,40.6361,40.6416,15300.0
2006-02-01 14:25:00,74.59,74.6,74.48,74.53,23600.0,40.6416,40.647,40.5816,40.6089,23600.0
2006-02-01 14:30:00,74.55,74.75,74.55,74.67,23700.0,40.6198,40.7287,40.6198,40.6852,23700.0
2006-02-01 14:35:00,74.66,74.78,74.66,74.68,23700.0,40.6797,40.7451,40.6797,40.6906,23700.0
2006-02-01 14:40:00,74.69,74.75,74.65,74.75,33500.0,40.696,40.7287,40.6743,40.7287,33500.0
2006-02-01 14:45:00,74.74,74.76,74.67,74.76,20100.0,40.7233,40.7342,40.6852,40.7342,20100.0
2006-02-01 14:50:00,74.78,74.84,74.75,74.76,20500.0,40.7451,40.7778,40.7287,40.7342,20500.0
2006-02-01 14:55:00,74.76,74.76,74.69,74.71,19200.0,40.7342,40.7342,40.696,40.7069,19200.0
2006-02-01 15:00:00,74.7,74.74,74.66,74.68,35400.0,40.7015,40.7233,40.6797,40.6906,35400.0
2006-02-01 15:05:00,74.68,74.74,74.67,74.74,25400.0,40.6906,40.7233,40.6852,40.7233,25400.0
2006-02-01 15:10:00,74.72,74.79,74.71,74.79,17100.0,40.7124,40.7505,40.7069,40.7505,17100.0
2006-02-01 15:15:00,74.81,74.83,74.67,74.68,29100.0,40.7614,40.7723,40.6852,40.6906,29100.0
2006-02-01 15:20:00,74.68,74.7,74.67,74.68,18400.0,40.6906,40.7015,40.6852,40.6906,18400.0
2006-02-01 15:25:00,74.68,74.68,74.66,74.68,25800.0,40.6906,40.6906,40.6797,40.6906,25800.0
2006-02-01 15:30:00,74.69,74.79,74.69,74.79,31200.0,40.696,40.7505,40.696,40.7505,31200.0
2006-02-01 15:35:00,74.79,74.79,74.68,74.71,45200.0,40.7505,40.7505,40.6906,40.7069,45200.0
2006-02-01 15:40:00,74.71,74.79,74.71,74.77,48900.0,40.7069,40.7505,40.7069,40.7396,48900.0
2006-02-01 15:45:00,74.77,74.77,74.73,74.74,78500.0,40.7396,40.7396,40.7178,40.7233,78500.0
2006-02-01 15:50:00,74.73,74.79,74.72,74.77,65500.0,40.7178,40.7505,40.7124,40.7396,65500.0
2006-02-01 15:55:00,74.77,74.78,74.74,74.75,65800.0,40.7396,40.7451,40.7233,40.7287,65800.0
2006-02-02 09:30:00,74.74,74.74,74.55,74.58,39600.0,40.7233,40.7233,40.6198,40.6361,39600.0
2006-02-02 09:35:00,74.58,74.6,74.52,74.55,34000.0,40.6361,40.647,40.6034,40.6198,34000.0
2006-02-02 09:40:00,74.51,74.8,74.51,74.73,28900.0,40.598,40.756,40.598,40.7178,28900.0
2006-02-02 09:45:00,74.7,74.76,74.66,74.72,26700.0,40.7015,40.7342,40.6797,40.7124,26700.0
2006-02-02 09:50:00,74.71,74.86,74.67,74.86,21100.0,40.7069,40.7887,40.6852,40.7887,21100.0
2006-02-02 09:55:00,74.86,74.91,74.85,74.87,20600.0,40.7887,40.8159,40.7832,40.7941,20600.0
2006-02-02 10:00:00,74.87,74.89,74.75,74.88,29800.0,40.7941,40.805,40.7287,40.7996,29800.0
2006-02-02 10:05:00,74.88,74.96,74.83,74.96,13900.0,40.7996,40.8432,40.7723,40.8432,13900.0
2006-02-02 10:10:00,74.93,75.1,74.93,74.95,60400.0,40.8268,40.9194,40.8268,40.8377,60400.0
2006-02-02 10:15:00,74.95,74.95,74.8,74.82,20200.0,40.8377,40.8377,40.756,40.7669,20200.0
2006-02-02 10:20:00,74.83,74.91,74.81,74.87,22500.0,40.7723,40.8159,40.7614,40.7941,22500.0
2006-02-02 10:25:00,74.87,74.89,74.8,74.8,28400.0,40.7941,40.805,40.756,40.756,28400.0
2006-02-02 10:30:00,74.81,74.87,74.75,74.76,55000.0,40.7614,40.7941,40.7287,40.7342,55000.0
2006-02-02 10:35:00,74.79,74.8,74.56,74.57,62600.0,40.7505,40.756,40.6252,40.6307,62600.0
2006-02-02 10:40:00,74.58,74.67,74.5,74.5,36500.0,40.6361,40.6852,40.5925,40.5925,36500.0
2006-02-02 10:45:00,74.51,74.63,74.51,74.54,10200.0,40.598,40.6634,40.598,40.6143,10200.0
2006-02-02 10:50:00,74.53,74.53,74.5,74.51,18100.0,40.6089,40.6089,40.5925,40.598,18100.0
2006-02-02 10:55:00,74.53,74.54,74.52,74.52,14300.0,40.6089,40.6143,40.6034,40.6034,14300.0
2006-02-02 11:00:00,74.52,74.56,74.45,74.55,45000.0,40.6034,40.6252,40.5653,40.6198,45000.0
2006-02-02 11:05:00,74.56,74.56,74.34,74.39,26600.0,40.6252,40.6252,40.5053,40.5326,26600.0
2006-02-02 11:10:00,74.37,74.56,74.37,74.5,20900.0,40.5217,40.6252,40.5217,40.5925,20900.0
2006-02-02 11:15:00,74.49,74.5,74.4,74.45,20400.0,40.5871,40.5925,40.538,40.5653,20400.0
2006-02-02 11:20:00,74.46,74.51,74.4,74.43,23500.0,40.5707,40.598,40.538,40.5544,23500.0
2006-02-02 11:25:00,74.43,74.43,74.26,74.29,37100.0,40.5544,40.5544,40.4618,40.4781,37100.0
2006-02-02 11:30:00,74.29,74.29,74.17,74.25,30100.0,40.4781,40.4781,40.4127,40.4563,30100.0
2006-02-02 11:35:00,74.2,74.29,74.2,74.28,57400.0,40.4291,40.4781,40.4291,40.4727,57400.0
2006-02-02 11:40:00,74.29,74.42,74.28,74.42,32000.0,40.4781,40.5489,40.4727,40.5489,32000.0
2006-02-02 11:45:00,74.41,74.42,74.36,74.36,15600.0,40.5435,40.5489,40.5162,40.5162,15600.0
2006-02-02 11:50:00,74.36,74.36,74.19,74.22,34900.0,40.5162,40.5162,40.4236,40.44,34900.0
2006-02-02 11:55:00,74.22,74.3,74.21,74.24,28000.0,40.44,40.4836,40.4345,40.4509,28000.0
2006-02-02 12:00:00,74.24,74.24,74.14,74.23,17400.0,40.4509,40.4509,40.3964,40.4454,17400.0
2006-02-02 12:05:00,74.23,74.35,74.23,74.27,18600.0,40.4454,40.5108,40.4454,40.4672,18600.0
2006-02-02 12:10:00,74.27,74.28,74.13,74.14,19600.0,40.4672,40.4727,40.3909,40.3964,19600.0
2006-02-02 12:15:00,74.15,74.23,74.13,74.22,19500.0,40.4018,40.4454,40.3909,40.44,19500.0
2006-02-02 12:20:00,74.21,74.21,74.07,74.1,36600.0,40.4345,40.4345,40.3582,40.3746,36600.0
2006-02-02 12:25:00,74.1,74.11,74.0,74.04,57300.0,40.3746,40.38,40.3201,40.3419,57300.0
2006-02-02 12:30:00,74.05,74.09,74.05,74.06,21700.0,40.3473,40.3691,40.3473,40.3528,21700.0
2006-02-02 12:35:00,74.06,74.11,74.05,74.08,19900.0,40.3528,40.38,40.3473,40.3637,19900.0
2006-02-02 12:40:00,74.08,74.08,74.0,74.04,29000.0,40.3637,40.3637,40.3201,40.3419,29000.0
2006-02-02 12:45:00,74.06,74.1,74.06,74.07,2900.0,40.3528,40.3746,40.3528,40.3582,2900.0
2006-02-02 12:50:00,74.08,74.14,74.0,74.0,19300.0,40.3637,40.3964,40.3201,40.3201,19300.0
2006-02-02 12:55:00,74.0,74.04,73.95,73.96,18500.0,40.3201,40.3419,40.2928,40.2983,18500.0
2006-02-02 13:00:00,73.97,74.0,73.94,73.96,11200.0,40.3037,40.3201,40.2874,40.2983,11200.0
2006-02-02 13:05:00,73.97,74.01,73.95,73.98,10200.0,40.3037,40.3255,40.2928,40.3092,10200.0
2006-02-02 13:10:00,73.99,74.05,73.98,74.05,29300.0,40.3146,40.3473,40.3092,40.3473,29300.0
2006-02-02 13:15:00,74.05,74.09,74.04,74.05,25900.0,40.3473,40.3691,40.3419,40.3473,25900.0
2006-02-02 13:20:00,74.05,74.15,74.02,74.15,15800.0,40.3473,40.4018,40.331,40.4018,15800.0
2006-02-02 13:25:00,74.16,74.16,74.0,74.04,16000.0,40.4073,40.4073,40.3201,40.3419,16000.0
2006-02-02 13:30:00,74.04,74.04,73.84,73.91,36300.0,40.3419,40.3419,40.2329,40.2711,36300.0
2006-02-02 13:35:00,73.89,73.94,73.8,73.83,36600.0,40.2602,40.2874,40.2111,40.2275,36600.0
2006-02-02 13:40:00,73.84,73.93,73.8,73.86,38700.0,40.2329,40.282,40.2111,40.2438,38700.0
2006-02-02 13:45:00,73.86,73.99,73.85,73.97,22200.0,40.2438,40.3146,40.2384,40.3037,22200.0
2006-02-02 13:50:00,73.96,74.01,73.94,74.01,6000.0,40.2983,40.3255,40.2874,40.3255,6000.0
2006-02-02 13:55:00,74.02,74.02,73.9,73.99,20100.0,40.331,40.331,40.2656,40.3146,20100.0
2006-02-02 14:00:00,73.99,74.03,73.96,73.97,10300.0,40.3146,40.3364,40.2983,40.3037,10300.0
2006-02-02 14:05:00,73.97,74.01,73.92,74.0,33600.0,40.3037,40.3255,40.2765,40.3201,33600.0
2006-02-02 14:10:00,74.01,74.03,73.88,73.89,19100.0,40.3255,40.3364,40.2547,40.2602,19100.0
2006-02-02 14:15:00,73.88,73.91,73.82,73.86,23600.0,40.2547,40.2711,40.222,40.2438,23600.0
2006-02-02 14:20:00,73.87,73.89,73.8,73.82,16000.0,40.2493,40.2602,40.2111,40.222,16000.0
2006-02-02 14:25:00,73.82,73.84,73.8,73.81,29400.0,40.222,40.2329,40.2111,40.2166,29400.0
2006-02-02 14:30:00,73.81,73.99,73.8,73.95,22500.0,40.2166,40.3146,40.2111,40.2928,22500.0
2006-02-02 14:35:00,73.97,73.97,73.87,73.9,12300.0,40.3037,40.3037,40.2493,40.2656,12300.0
2006-02-02 14:40:00,73.89,73.92,73.83,73.86,12900.0,40.2602,40.2765,40.2275,40.2438,12900.0
2006-02-02 14:45:00,73.82,73.85,73.72,73.85,56300.0,40.222,40.2384,40.1675,40.2384,56300.0
2006-02-02 14:50:00,73.85,73.91,73.84,73.88,21000.0,40.2384,40.2711,40.2329,40.2547,21000.0
2006-02-02 14:55:00,73.89,73.97,73.78,73.85,19100.0,40.2602,40.3037,40.2002,40.2384,19100.0
2006-02-02 15:00:00,73.83,73.87,73.76,73.87,27100.0,40.2275,40.2493,40.1893,40.2493,27100.0
2006-02-02 15:05:00,73.88,73.98,73.85,73.98,32300.0,40.2547,40.3092,40.2384,40.3092,32300.0
2006-02-02 15:10:00,73.97,73.99,73.81,73.81,26400.0,40.3037,40.3146,40.2166,40.2166,26400.0
2006-02-02 15:15:00,73.81,73.86,73.75,73.85,32800.0,40.2166,40.2438,40.1839,40.2384,32800.0
2006-02-02 15:20:00,73.84,73.89,73.73,73.77,31500.0,40.2329,40.2602,40.173,40.1948,31500.0
2006-02-02 15:25:00,73.76,73.9,73.7,73.81,49400.0,40.1893,40.2656,40.1566,40.2166,49400.0
2006-02-02 15:30:00,73.81,73.82,73.75,73.8,25500.0,40.2166,40.222,40.1839,40.2111,25500.0
2006-02-02 15:35:00,73.82,73.84,73.81,73.83,20900.0,40.222,40.2329,40.2166,40.2275,20900.0
2006-02-02 15:40:00,73.83,73.83,73.7,73.77,45200.0,40.2275,40.2275,40.1566,40.1948,45200.0
2006-02-02 15:45:00,73.78,73.78,73.76,73.77,36300.0,40.2002,40.2002,40.1893,40.1948,36300.0
2006-02-02 15:50:00,73.76,73.76,73.72,73.74,56100.0,40.1893,40.1893,40.1675,40.1784,56100.0
2006-02-02 15:55:00,73.73,73.74,73.7,73.7,91100.0,40.173,40.1784,40.1566,40.1566,91100.0
2006-02-03 09:30:00,73.5,73.5,73.5,73.5,0.0,40.0477,40.0477,40.0477,40.0477,0.0
2006-02-03 09:35:00,73.0,73.22,72.94,73.08,169700.0,39.7752,39.8951,39.7425,39.8188,169700.0
2006-02-03 09:40:00,73.08,73.15,72.95,73.01,52200.0,39.8188,39.857,39.748,39.7807,52200.0
2006-02-03 09:45:00,73.01,73.04,72.92,73.0,68000.0,39.7807,39.797,39.7316,39.7752,68000.0
2006-02-03 09:50:00,72.98,73.1,72.98,73.0,32600.0,39.7643,39.8297,39.7643,39.7752,32600.0
2006-02-03 09:55:00,73.01,73.02,72.81,72.81,68200.0,39.7807,39.7861,39.6717,39.6717,68200.0
2006-02-03 10:00:00,72.82,72.82,72.75,72.76,68000.0,39.6771,39.6771,39.639,39.6445,68000.0
2006-02-03 10:05:00,72.76,72.99,72.75,72.77,29500.0,39.6445,39.7698,39.639,39.6499,29500.0
2006-02-03 10:10:00,72.79,72.92,72.76,72.76,27800.0,39.6608,39.7316,39.6445,39.6445,27800.0
2006-02-03 10:15:00,72.77,72.85,72.75,72.82,12900.0,39.6499,39.6935,39.639,39.6771,12900.0
2006-02-03 10:20:00,72.81,72.83,72.75,72.83,36300.0,39.6717,39.6826,39.639,39.6826,36300.0
2006-02-03 10:25:00,72.83,72.86,72.76,72.83,27200.0,39.6826,39.6989,39.6445,39.6826,27200.0
2006-02-03 10:30:00,72.83,72.88,72.76,72.79,23100.0,39.6826,39.7098,39.6445,39.6608,23100.0
2006-02-03 10:35:00,72.8,72.94,72.75,72.93,24700.0,39.6663,39.7425,39.639,39.7371,24700.0
2006-02-03 10:40:00,72.91,73.03,72.91,73.02,37400.0,39.7262,39.7916,39.7262,39.7861,37400.0
2006-02-03 10:45:00,73.02,73.19,73.02,73.17,28600.0,39.7861,39.8788,39.7861,39.8679,28600.0
2006-02-03 10:50:00,73.16,73.22,73.14,73.21,41400.0,39.8624,39.8951,39.8515,39.8896,41400.0
2006-02-03 10:55:00,73.21,73.25,73.15,73.16,30700.0,39.8896,39.9114,39.857,39.8624,30700.0
2006-02-03 11:00:00,73.17,73.19,73.1,73.12,15400.0,39.8679,39.8788,39.8297,39.8406,15400.0
2006-02-03 11:05:00,73.12,73.17,73.08,73.15,15100.0,39.8406,39.8679,39.8188,39.857,15100.0
2006-02-03 11:10:00,73.16,73.22,73.12,73.2,36600.0,39.8624,39.8951,39.8406,39.8842,36600.0
2006-02-03 11:15:00,73.22,73.22,73.12,73.13,30300.0,39.8951,39.8951,39.8406,39.8461,30300.0
2006-02-03 11:20:00,73.16,73.2,73.1,73.17,46500.0,39.8624,39.8842,39.8297,39.8679,46500.0
2006-02-03 11:25:00,73.17,73.23,73.17,73.22,30800.0,39.8679,39.9005,39.8679,39.8951,30800.0
2006-02-03 11:30:00,73.22,73.24,73.15,73.18,27000.0,39.8951,39.906,39.857,39.8733,27000.0
2006-02-03 11:35:00,73.18,73.3,73.18,73.19,38200.0,39.8733,39.9387,39.8733,39.8788,38200.0
2006-02-03 11:40:00,73.19,73.3,73.17,73.26,19100.0,39.8788,39.9387,39.8679,39.9169,19100.0
2006-02-03 11:45:00,73.26,73.27,73.09,73.16,21700.0,39.9169,39.9223,39.8243,39.8624,21700.0
2006-02-03 11:50:00,73.17,73.25,73.17,73.23,22500.0,39.8679,39.9114,39.8679,39.9005,22500.0
2006-02-03 11:55:00,73.23,73.26,73.18,73.22,28200.0,39.9005,39.9169,39.8733,39.8951,28200.0
2006-02-03 12:00:00,73.21,73.24,73.2,73.22,11300.0,39.8896,39.906,39.8842,39.8951,11300.0
2006-02-03 12:05:00,73.22,73.24,73.2,73.2,11400.0,39.8951,39.906,39.8842,39.8842,11400.0
2006-02-03 12:10:00,73.19,73.21,73.0,73.04,48400.0,39.8788,39.8896,39.7752,39.797,48400.0
2006-02-03 12:15:00,73.04,73.14,73.04,73.07,26600.0,39.797,39.8515,39.797,39.8134,26600.0
2006-02-03 12:20:00,73.04,73.11,73.02,73.04,22500.0,39.797,39.8352,39.7861,39.797,22500.0
2006-02-03 12:25:00,73.07,73.09,73.02,73.03,19400.0,39.8134,39.8243,39.7861,39.7916,19400.0
2006-02-03 12:30:00,73.03,73.15,73.03,73.15,17700.0,39.7916,39.857,39.7916,39.857,17700.0
2006-02-03 12:35:00,73.15,73.15,73.06,73.1,13200.0,39.857,39.857,39.8079,39.8297,13200.0
2006-02-03 12:40:00,73.1,73.1,73.04,73.07,20200.0,39.8297,39.8297,39.797,39.8134,20200.0
2006-02-03 12:45:00,73.05,73.15,73.04,73.1,18600.0,39.8025,39.857,39.797,39.8297,18600.0
2006-02-03 12:50:00,73.09,73.14,73.09,73.11,8900.0,39.8243,39.8515,39.8243,39.8352,8900.0
2006-02-03 12:55:00,73.1,73.12,73.03,73.07,14200.0,39.8297,39.8406,39.7916,39.8134,14200.0
2006-02-03 13:00:00,73.08,73.12,73.07,73.1,9400.0,39.8188,39.8406,39.8134,39.8297,9400.0
2006-02-03 13:05:00,73.12,73.12,73.05,73.1,11000.0,39.8406,39.8406,39.8025,39.8297,11000.0
2006-02-03 13:10:00,73.09,73.11,73.06,73.09,10600.0,39.8243,39.8352,39.8079,39.8243,10600.0
2006-02-03 13:15:00,73.07,73.16,73.07,73.12,21500.0,39.8134,39.8624,39.8134,39.8406,21500.0
2006-02-03 13:20:00,73.11,73.2,73.11,73.16,50600.0,39.8352,39.8842,39.8352,39.8624,50600.0
2006-02-03 13:25:00,73.17,73.18,73.08,73.09,15100.0,39.8679,39.8733,39.8188,39.8243,15100.0
2006-02-03 13:30:00,73.09,73.18,73.07,73.14,16900.0,39.8243,39.8733,39.8134,39.8515,16900.0
2006-02-03 13:35:00,73.13,73.16,73.13,73.14,11200.0,39.8461,39.8624,39.8461,39.8515,11200.0
2006-02-03 13:40:00,73.13,73.17,73.06,73.08,17000.0,39.8461,39.8679,39.8079,39.8188,17000.0
2006-02-03 13:45:00,73.07,73.14,73.05,73.11,78900.0,39.8134,39.8515,39.8025,39.8352,78900.0
2006-02-03 13:50:00,73.11,73.12,73.07,73.09,6500.0,39.8352,39.8406,39.8134,39.8243,6500.0
2006-02-03 13:55:00,73.06,73.06,73.01,73.05,10500.0,39.8079,39.8079,39.7807,39.8025,10500.0
2006-02-03 14:00:00,73.02,73.06,73.0,73.02,13200.0,39.7861,39.8079,39.7752,39.7861,13200.0
2006-02-03 14:05:00,73.03,73.05,73.0,73.02,6900.0,39.7916,39.8025,39.7752,39.7861,6900.0
2006-02-03 14:10:00,73.01,73.02,73.0,73.01,40200.0,39.7807,39.7861,39.7752,39.7807,40200.0
2006-02-03 14:15:00,73.01,73.01,72.87,72.92,50900.0,39.7807,39.7807,39.7044,39.7316,50900.0
2006-02-03 14:20:00,72.92,72.97,72.9,72.97,37100.0,39.7316,39.7589,39.7207,39.7589,37100.0
2006-02-03 14:25:00,72.97,73.03,72.97,73.02,37700.0,39.7589,39.7916,39.7589,39.7861,37700.0
2006-02-03 14:30:00,73.03,73.08,72.97,73.08,26600.0,39.7916,39.8188,39.7589,39.8188,26600.0
2006-02-03 14:35:00,73.06,73.08,73.05,73.06,6700.0,39.8079,39.8188,39.8025,39.8079,6700.0
2006-02-03 14:40:00,73.06,73.08,73.0,73.02,28700.0,39.8079,39.8188,39.7752,39.7861,28700.0
2006-02-03 14:45:00,73.0,73.1,73.0,73.1,24600.0,39.7752,39.8297,39.7752,39.8297,24600.0
2006-02-03 14:50:00,73.08,73.1,73.0,73.04,16900.0,39.8188,39.8297,39.7752,39.797,16900.0
2006-02-03 14:55:00,73.03,73.04,73.0,73.0,12300.0,39.7916,39.797,39.7752,39.7752,12300.0
2006-02-03 15:00:00,73.0,73.04,72.92,72.97,30500.0,39.7752,39.797,39.7316,39.7589,30500.0
2006-02-03 15:05:00,72.97,73.09,72.93,73.09,41200.0,39.7589,39.8243,39.7371,39.8243,41200.0
2006-02-03 15:10:00,73.07,73.12,73.07,73.11,43300.0,39.8134,39.8406,39.8134,39.8352,43300.0
2006-02-03 15:15:00,73.1,73.11,73.05,73.09,29300.0,39.8297,39.8352,39.8025,39.8243,29300.0
2006-02-03 15:20:00,73.08,73.11,73.08,73.1,19800.0,39.8188,39.8352,39.8188,39.8297,19800.0
2006-02-03 15:25:00,73.09,73.13,73.09,73.11,22500.0,39.8243,39.8461,39.8243,39.8352,22500.0
2006-02-03 15:30:00,73.1,73.11,73.0,73.0,61800.0,39.8297,39.8352,39.7752,39.7752,61800.0
2006-02-03 15:35:00,73.01,73.11,73.0,73.11,32800.0,39.7807,39.8352,39.7752,39.8352,32800.0
2006-02-03 15:40:00,73.1,73.11,73.02,73.04,30200.0,39.8297,39.8352,39.7861,39.797,30200.0
2006-02-03 15:45:00,73.04,73.08,73.03,73.08,44100.0,39.797,39.8188,39.7916,39.8188,44100.0
2006-02-03 15:50:00,73.07,73.09,72.93,72.98,69200.0,39.8134,39.8243,39.7371,39.7643,69200.0
2006-02-03 15:55:00,72.97,73.06,72.97,73.03,73300.0,39.7589,39.8079,39.7589,39.7916,73300.0
2006-02-06 09:30:00,73.06,73.1,72.95,72.98,60900.0,39.8079,39.8297,39.748,39.7643,60900.0
2006-02-06 09:35:00,73.01,73.37,72.98,73.2,38800.0,39.7807,39.9768,39.7643,39.8842,38800.0
2006-02-06 09:40:00,73.21,73.4,73.21,73.32,43800.0,39.8896,39.9932,39.8896,39.9496,43800.0
2006-02-06 09:45:00,73.37,73.58,73.37,73.52,34800.0,39.9768,40.0912,39.9768,40.0586,34800.0
2006-02-06 09:50:00,73.52,73.62,73.48,73.59,18700.0,40.0586,40.113,40.0368,40.0967,18700.0
2006-02-06 09:55:00,73.59,73.59,73.42,73.55,39600.0,40.0967,40.0967,40.0041,40.0749,39600.0
2006-02-06 10:00:00,73.55,73.57,73.48,73.5,21700.0,40.0749,40.0858,40.0368,40.0477,21700.0
2006-02-06 10:05:00,73.5,73.56,73.49,73.52,39300.0,40.0477,40.0804,40.0422,40.0586,39300.0
2006-02-06 10:10:00,73.51,73.55,73.5,73.53,16600.0,40.0531,40.0749,40.0477,40.064,16600.0
2006-02-06 10:15:00,73.52,73.53,73.39,73.41,25900.0,40.0586,40.064,39.9877,39.9986,25900.0
2006-02-06 10:20:00,73.38,73.5,73.38,73.48,13100.0,39.9823,40.0477,39.9823,40.0368,13100.0
2006-02-06 10:25:00,73.45,73.47,73.31,73.31,19000.0,40.0204,40.0313,39.9441,39.9441,19000.0
2006-02-06 10:30:00,73.3,73.46,73.25,73.44,17100.0,39.9387,40.0259,39.9114,40.015,17100.0
2006-02-06 10:35:00,73.38,73.47,73.38,73.47,17200.0,39.9823,40.0313,39.9823,40.0313,17200.0
2006-02-06 10:40:00,73.49,73.53,73.41,73.42,17100.0,40.0422,40.064,39.9986,40.0041,17100.0
2006-02-06 10:45:00,73.41,73.5,73.4,73.49,37500.0,39.9986,40.0477,39.9932,40.0422,37500.0
2006-02-06 10:50:00,73.49,73.49,73.35,73.39,33000.0,40.0422,40.0422,39.9659,39.9877,33000.0
2006-02-06 10:55:00,73.41,73.46,73.38,73.41,13500.0,39.9986,40.0259,39.9823,39.9986,13500.0
2006-02-06 11:00:00,73.41,73.48,73.41,73.48,14600.0,39.9986,40.0368,39.9986,40.0368,14600.0
2006-02-06 11:05:00,73.48,73.5,73.35,73.37,28400.0,40.0368,40.0477,39.9659,39.9768,28400.0
2006-02-06 11:10:00,73.38,73.41,73.36,73.39,15700.0,39.9823,39.9986,39.9714,39.9877,15700.0
2006-02-06 11:15:00,73.38,73.43,73.35,73.39,17700.0,39.9823,40.0095,39.9659,39.9877,17700.0
2006-02-06 11:20:00,73.39,73.48,73.39,73.45,12100.0,39.9877,40.0368,39.9877,40.0204,12100.0
2006-02-06 11:25:00,73.45,73.49,73.4,73.46,15100.0,40.0204,40.0422,39.9932,40.0259,15100.0
2006-02-06 11:30:00,73.45,73.53,73.45,73.53,10800.0,40.0204,40.064,40.0204,40.064,10800.0
2006-02-06 11:35:00,73.52,73.54,73.48,73.49,10800.0,40.0586,40.0695,40.0368,40.0422,10800.0
2006-02-06 11:40:00,73.49,73.5,73.46,73.48,9800.0,40.0422,40.0477,40.0259,40.0368,9800.0
2006-02-06 11:45:00,73.48,73.48,73.43,73.47,7700.0,40.0368,40.0368,40.0095,40.0313,7700.0
2006-02-06 11:50:00,73.48,73.54,73.47,73.47,12000.0,40.0368,40.0695,40.0313,40.0313,12000.0
2006-02-06 11:55:00,73.47,73.49,73.45,73.47,10300.0,40.0313,40.0422,40.0204,40.0313,10300.0
2006-02-06 12:00:00,73.47,73.48,73.44,73.45,13200.0,40.0313,40.0368,40.015,40.0204,13200.0
2006-02-06 12:05:00,73.46,73.52,73.44,73.45,14500.0,40.0259,40.0586,40.015,40.0204,14500.0
2006-02-06 12:10:00,73.44,73.44,73.4,73.43,11600.0,40.015,40.015,39.9932,40.0095,11600.0
2006-02-06 12:15:00,73.43,73.45,73.37,73.43,25300.0,40.0095,40.0204,39.9768,40.0095,25300.0
2006-02-06 12:20:00,73.43,73.47,73.41,73.47,20300.0,40.0095,40.0313,39.9986,40.0313,20300.0
2006-02-06 12:25:00,73.46,73.47,73.42,73.43,14300.0,40.0259,40.0313,40.0041,40.0095,14300.0
2006-02-06 12:30:00,73.44,73.49,73.44,73.48,9300.0,40.015,40.0422,40.015,40.0368,9300.0
2006-02-06 12:35:00,73.47,73.5,73.42,73.42,19200.0,40.0313,40.0477,40.0041,40.0041,19200.0
2006-02-06 12:40:00,73.42,73.52,73.42,73.52,15700.0,40.0041,40.0586,40.0041,40.0586,15700.0
2006-02-06 12:45:00,73.51,73.56,73.51,73.54,14200.0,40.0531,40.0804,40.0531,40.0695,14200.0
2006-02-06 12:50:00,73.54,73.57,73.53,73.57,21800.0,40.0695,40.0858,40.064,40.0858,21800.0
2006-02-06 12:55:00,73.57,73.66,73.57,73.66,25900.0,40.0858,40.1348,40.0858,40.1348,25900.0
2006-02-06 13:00:00,73.65,73.7,73.65,73.69,18700.0,40.1294,40.1566,40.1294,40.1512,18700.0
2006-02-06 13:05:00,73.69,73.77,73.69,73.77,15500.0,40.1512,40.1948,40.1512,40.1948,15500.0
2006-02-06 13:10:00,73.77,73.79,73.75,73.76,16600.0,40.1948,40.2057,40.1839,40.1893,16600.0
2006-02-06 13:15:00,73.77,73.77,73.73,73.74,8900.0,40.1948,40.1948,40.173,40.1784,8900.0
2006-02-06 13:20:00,73.73,73.76,73.73,73.76,4200.0,40.173,40.1893,40.173,40.1893,4200.0
2006-02-06 13:25:00,73.76,73.76,73.74,73.75,5400.0,40.1893,40.1893,40.1784,40.1839,5400.0
2006-02-06 13:30:00,73.75,73.75,73.68,73.7,14300.0,40.1839,40.1839,40.1457,40.1566,14300.0
2006-02-06 13:35:00,73.71,73.72,73.63,73.68,10900.0,40.1621,40.1675,40.1185,40.1457,10900.0
2006-02-06 13:40:00,73.68,73.68,73.65,73.67,9400.0,40.1457,40.1457,40.1294,40.1403,9400.0
2006-02-06 13:45:00,73.68,73.7,73.68,73.69,6600.0,40.1457,40.1566,40.1457,40.1512,6600.0
2006-02-06 13:50:00,73.68,73.69,73.56,73.62,13600.0,40.1457,40.1512,40.0804,40.113,13600.0
2006-02-06 13:55:00,73.61,73.66,73.59,73.66,12100.0,40.1076,40.1348,40.0967,40.1348,12100.0
2006-02-06 14:00:00,73.61,73.64,73.51,73.52,28800.0,40.1076,40.1239,40.0531,40.0586,28800.0
2006-02-06 14:05:00,73.52,73.62,73.52,73.58,16000.0,40.0586,40.113,40.0586,40.0912,16000.0
2006-02-06 14:10:00,73.58,73.58,73.55,73.57,9500.0,40.0912,40.0912,40.0749,40.0858,9500.0
2006-02-06 14:15:00,73.57,73.57,73.54,73.56,10700.0,40.0858,40.0858,40.0695,40.0804,10700.0
2006-02-06 14:20:00,73.56,73.62,73.54,73.61,28100.0,40.0804,40.113,40.0695,40.1076,28100.0
2006-02-06 14:25:00,73.62,73.62,73.6,73.62,14300.0,40.113,40.113,40.1021,40.113,14300.0
2006-02-06 14:30:00,73.63,73.68,73.63,73.65,11900.0,40.1185,40.1457,40.1185,40.1294,11900.0
2006-02-06 14:35:00,73.7,73.7,73.67,73.69,31600.0,40.1566,40.1566,40.1403,40.1512,31600.0
2006-02-06 14:40:00,73.7,73.71,73.67,73.67,48800.0,40.1566,40.1621,40.1403,40.1403,48800.0
2006-02-06 14:45:00,73.68,73.68,73.57,73.6,14300.0,40.1457,40.1457,40.0858,40.1021,14300.0
2006-02-06 14:50:00,73.6,73.66,73.55,73.55,15900.0,40.1021,40.1348,40.0749,40.0749,15900.0
2006-02-06 14:55:00,73.56,73.59,73.55,73.57,12200.0,40.0804,40.0967,40.0749,40.0858,12200.0
2006-02-06 15:00:00,73.57,73.58,73.5,73.51,35500.0,40.0858,40.0912,40.0477,40.0531,35500.0
2006-02-06 15:05:00,73.5,73.56,73.5,73.55,32500.0,40.0477,40.0804,40.0477,40.0749,32500.0
2006-02-06 15:10:00,73.54,73.56,73.51,73.53,21900.0,40.0695,40.0804,40.0531,40.064,21900.0
2006-02-06 15:15:00,73.54,73.54,73.5,73.51,11000.0,40.0695,40.0695,40.0477,40.0531,11000.0
2006-02-06 15:20:00,73.52,73.52,73.5,73.51,16800.0,40.0586,40.0586,40.0477,40.0531,16800.0
2006-02-06 15:25:00,73.51,73.51,73.5,73.5,19600.0,40.0531,40.0531,40.0477,40.0477,19600.0
2006-02-06 15:30:00,73.5,73.51,73.41,73.42,46900.0,40.0477,40.0531,39.9986,40.0041,46900.0
2006-02-06 15:35:00,73.42,73.46,73.4,73.44,35700.0,40.0041,40.0259,39.9932,40.015,35700.0
2006-02-06 15:40:00,73.44,73.57,73.44,73.57,31400.0,40.015,40.0858,40.015,40.0858,31400.0
2006-02-06 15:45:00,73.56,73.56,73.51,73.51,43100.0,40.0804,40.0804,40.0531,40.0531,43100.0
2006-02-06 15:50:00,73.5,73.52,73.49,73.49,46500.0,40.0477,40.0586,40.0422,40.0422,46500.0
2006-02-06 15:55:00,73.5,73.52,73.49,73.49,31900.0,40.0477,40.0586,40.0422,40.0422,31900.0
2006-02-07 09:30:00,73.62,73.63,73.45,73.63,43000.0,40.113,40.1185,40.0204,40.1185,43000.0
2006-02-07 09:35:00,73.7,73.7,73.51,73.63,20300.0,40.1566,40.1566,40.0531,40.1185,20300.0
2006-02-07 09:40:00,73.62,73.84,73.62,73.84,16900.0,40.113,40.2329,40.113,40.2329,16900.0
2006-02-07 09:45:00,73.83,73.85,73.69,73.69,17100.0,40.2275,40.2384,40.1512,40.1512,17100.0
2006-02-07 09:50:00,73.72,73.72,73.56,73.61,76500.0,40.1675,40.1675,40.0804,40.1076,76500.0
2006-02-07 09:55:00,73.62,73.65,73.53,73.61,26400.0,40.113,40.1294,40.064,40.1076,26400.0
2006-02-07 10:00:00,73.59,73.64,73.53,73.54,28800.0,40.0967,40.1239,40.064,40.0695,28800.0
2006-02-07 10:05:00,73.53,73.6,73.41,73.47,32000.0,40.064,40.1021,39.9986,40.0313,32000.0
2006-02-07 10:10:00,73.47,73.51,73.43,73.46,29300.0,40.0313,40.0531,40.0095,40.0259,29300.0
2006-02-07 10:15:00,73.45,73.46,73.4,73.4,40000.0,40.0204,40.0259,39.9932,39.9932,40000.0
2006-02-07 10:20:00,73.4,73.42,73.01,73.03,64100.0,39.9932,40.0041,39.7807,39.7916,64100.0
2006-02-07 10:25:00,73.03,73.2,73.03,73.18,30200.0,39.7916,39.8842,39.7916,39.8733,30200.0
2006-02-07 10:30:00,73.19,73.19,73.13,73.14,30600.0,39.8788,39.8788,39.8461,39.8515,30600.0
2006-02-07 10:35:00,73.14,73.15,73.04,73.06,14500.0,39.8515,39.857,39.797,39.8079,14500.0
2006-02-07 10:40:00,73.04,73.04,72.8,72.85,49800.0,39.797,39.797,39.6663,39.6935,49800.0
2006-02-07 10:45:00,72.85,73.04,72.85,73.01,31900.0,39.6935,39.797,39.6935,39.7807,31900.0
2006-02-07 10:50:00,73.01,73.04,72.97,73.04,35300.0,39.7807,39.797,39.7589,39.797,35300.0
2006-02-07 10:55:00,73.04,73.07,73.03,73.03,20900.0,39.797,39.8134,39.7916,39.7916,20900.0
2006-02-07 11:00:00,73.03,73.03,72.96,72.96,35500.0,39.7916,39.7916,39.7534,39.7534,35500.0
2006-02-07 11:05:00,72.97,73.02,72.89,72.89,39800.0,39.7589,39.7861,39.7153,39.7153,39800.0
2006-02-07 11:10:00,72.88,73.08,72.88,72.99,36600.0,39.7098,39.8188,39.7098,39.7698,36600.0
2006-02-07 11:15:00,72.99,73.06,72.99,73.06,19300.0,39.7698,39.8079,39.7698,39.8079,19300.0
2006-02-07 11:20:00,73.06,73.29,73.05,73.24,27300.0,39.8079,39.9332,39.8025,39.906,27300.0
2006-02-07 11:25:00,73.24,73.34,73.18,73.21,31500.0,39.906,39.9605,39.8733,39.8896,31500.0
2006-02-07 11:30:00,73.2,73.22,73.11,73.11,17000.0,39.8842,39.8951,39.8352,39.8352,17000.0
2006-02-07 11:35:00,73.11,73.12,72.91,73.0,26300.0,39.8352,39.8406,39.7262,39.7752,26300.0
2006-02-07 11:40:00,72.98,73.04,72.95,73.0,17300.0,39.7643,39.797,39.748,39.7752,17300.0
2006-02-07 11:45:00,73.02,73.11,72.95,72.98,23800.0,39.7861,39.8352,39.748,39.7643,23800.0
2006-02-07 11:50:00,73.0,73.0,72.9,72.92,15200.0,39.7752,39.7752,39.7207,39.7316,15200.0
2006-02-07 11:55:00,72.94,73.07,72.94,73.01,22500.0,39.7425,39.8134,39.7425,39.7807,22500.0
2006-02-07 12:00:00,73.03,73.07,73.01,73.04,6700.0,39.7916,39.8134,39.7807,39.797,6700.0
2006-02-07 12:05:00,73.05,73.05,73.0,73.02,23500.0,39.8025,39.8025,39.7752,39.7861,23500.0
2006-02-07 12:10:00,73.02,73.04,73.0,73.02,41600.0,39.7861,39.797,39.7752,39.7861,41600.0
2006-02-07 12:15:00,73.01,73.07,73.0,73.03,41500.0,39.7807,39.8134,39.7752,39.7916,41500.0
2006-02-07 12:20:00,73.01,73.04,73.0,73.02,29800.0,39.7807,39.797,39.7752,39.7861,29800.0
2006-02-07 12:25:00,73.02,73.04,73.0,73.0,17600.0,39.7861,39.797,39.7752,39.7752,17600.0
2006-02-07 12:30:00,73.02,73.1,73.01,73.1,19300.0,39.7861,39.8297,39.7807,39.8297,19300.0
2006-02-07 12:35:00,73.07,73.11,73.02,73.11,29400.0,39.8134,39.8352,39.7861,39.8352,29400.0
2006-02-07 12:40:00,73.1,73.12,73.09,73.09,6200.0,39.8297,39.8406,39.8243,39.8243,6200.0
2006-02-07 12:45:00,73.1,73.1,73.05,73.1,24500.0,39.8297,39.8297,39.8025,39.8297,24500.0
2006-02-07 12:50:00,73.08,73.13,73.08,73.09,5500.0,39.8188,39.8461,39.8188,39.8243,5500.0
2006-02-07 12:55:00,73.08,73.15,73.05,73.14,27200.0,39.8188,39.857,39.8025,39.8515,27200.0
2006-02-07 13:00:00,73.15,73.15,73.04,73.05,31000.0,39.857,39.857,39.797,39.8025,31000.0
2006-02-07 13:05:00,73.05,73.1,73.04,73.06,42400.0,39.8025,39.8297,39.797,39.8079,42400.0
2006-02-07 13:10:00,73.06,73.1,73.0,73.0,67100.0,39.8079,39.8297,39.7752,39.7752,67100.0
2006-02-07 13:15:00,73.0,73.05,73.0,73.05,247400.0,39.7752,39.8025,39.7752,39.8025,247400.0
2006-02-07 13:20:00,73.05,73.06,73.0,73.05,26800.0,39.8025,39.8079,39.7752,39.8025,26800.0
2006-02-07 13:25:00,73.03,73.06,73.0,73.03,29600.0,39.7916,39.8079,39.7752,39.7916,29600.0
2006-02-07 13:30:00,73.04,73.06,73.01,73.04,13300.0,39.797,39.8079,39.7807,39.797,13300.0
2006-02-07 13:35:00,73.05,73.06,73.0,73.03,9600.0,39.8025,39.8079,39.7752,39.7916,9600.0
2006-02-07 13:40:00,73.03,73.07,73.0,73.01,31500.0,39.7916,39.8134,39.7752,39.7807,31500.0
2006-02-07 13:45:00,73.01,73.05,73.0,73.0,13700.0,39.7807,39.8025,39.7752,39.7752,13700.0
2006-02-07 13:50:00,73.01,73.04,72.97,73.03,22100.0,39.7807,39.797,39.7589,39.7916,22100.0
2006-02-07 13:55:00,73.02,73.03,72.96,72.98,17600.0,39.7861,39.7916,39.7534,39.7643,17600.0
2006-02-07 14:00:00,72.97,73.0,72.9,72.99,33600.0,39.7589,39.7752,39.7207,39.7698,33600.0
2006-02-07 14:05:00,72.97,73.0,72.96,72.97,7000.0,39.7589,39.7752,39.7534,39.7589,7000.0
2006-02-07 14:10:00,72.96,72.99,72.93,72.98,32300.0,39.7534,39.7698,39.7371,39.7643,32300.0
2006-02-07 14:15:00,72.98,73.0,72.95,72.98,10300.0,39.7643,39.7752,39.748,39.7643,10300.0
2006-02-07 14:20:00,72.97,72.99,72.94,72.97,24000.0,39.7589,39.7698,39.7425,39.7589,24000.0
2006-02-07 14:25:00,72.97,73.16,72.95,73.14,19400.0,39.7589,39.8624,39.748,39.8515,19400.0
2006-02-07 14:30:00,73.14,73.15,72.96,72.98,24300.0,39.8515,39.857,39.7534,39.7643,24300.0
2006-02-07 14:35:00,72.98,73.05,72.92,72.98,22600.0,39.7643,39.8025,39.7316,39.7643,22600.0
2006-02-07 14:40:00,72.98,73.01,72.92,73.01,18900.0,39.7643,39.7807,39.7316,39.7807,18900.0
2006-02-07 14:45:00,73.01,73.01,72.88,72.94,22700.0,39.7807,39.7807,39.7098,39.7425,22700.0
2006-02-07 14:50:00,72.94,72.94,72.79,72.81,23300.0,39.7425,39.7425,39.6608,39.6717,23300.0
2006-02-07 14:55:00,72.81,72.86,72.78,72.78,16600.0,39.6717,39.6989,39.6554,39.6554,16600.0
2006-02-07 15:00:00,72.78,72.85,72.77,72.77,35600.0,39.6554,39.6935,39.6499,39.6499,35600.0
2006-02-07 15:05:00,72.77,72.81,72.77,72.78,23500.0,39.6499,39.6717,39.6499,39.6554,23500.0
2006-02-07 15:10:00,72.79,72.88,72.77,72.85,26700.0,39.6608,39.7098,39.6499,39.6935,26700.0
2006-02-07 15:15:00,72.85,72.87,72.82,72.86,16000.0,39.6935,39.7044,39.6771,39.6989,16000.0
2006-02-07 15:20:00,72.86,72.88,72.84,72.85,16800.0,39.6989,39.7098,39.688,39.6935,16800.0
2006-02-07 15:25:00,72.85,72.85,72.74,72.74,45000.0,39.6935,39.6935,39.6336,39.6336,45000.0
2006-02-07 15:30:00,72.74,72.8,72.74,72.79,24900.0,39.6336,39.6663,39.6336,39.6608,24900.0
2006-02-07 15:35:00,72.8,72.86,72.77,72.86,18700.0,39.6663,39.6989,39.6499,39.6989,18700.0
2006-02-07 15:40:00,72.86,72.88,72.81,72.87,32300.0,39.6989,39.7098,39.6717,39.7044,32300.0
2006-02-07 15:45:00,72.88,72.9,72.82,72.84,57400.0,39.7098,39.7207,39.6771,39.688,57400.0
2006-02-07 15:50:00,72.83,72.92,72.83,72.83,58400.0,39.6826,39.7316,39.6826,39.6826,58400.0
2006-02-07 15:55:00,72.83,72.88,72.78,72.81,64300.0,39.6826,39.7098,39.6554,39.6717,64300.0
2006-02-08 09:30:00,72.8,72.97,72.8,72.97,92900.0,39.6663,39.7589,39.6663,39.7589,92900.0
2006-02-08 09:35:00,72.97,73.3,72.97,73.27,43500.0,39.7589,39.9387,39.7589,39.9223,43500.0
2006-02-08 09:40:00,73.28,73.29,73.2,73.26,19500.0,39.9278,39.9332,39.8842,39.9169,19500.0
2006-02-08 09:45:00,73.24,73.25,73.14,73.14,27300.0,39.906,39.9114,39.8515,39.8515,27300.0
2006-02-08 09:50:00,73.12,73.14,72.99,73.04,21900.0,39.8406,39.8515,39.7698,39.797,21900.0
2006-02-08 09:55:00,73.05,73.09,72.98,73.02,20900.0,39.8025,39.8243,39.7643,39.7861,20900.0
2006-02-08 10:00:00,73.01,73.2,73.0,73.12,26000.0,39.7807,39.8842,39.7752,39.8406,26000.0
2006-02-08 10:05:00,73.11,73.12,73.05,73.1,42800.0,39.8352,39.8406,39.8025,39.8297,42800.0
2006-02-08 10:10:00,73.06,73.12,73.05,73.09,24700.0,39.8079,39.8406,39.8025,39.8243,24700.0
2006-02-08 10:15:00,73.11,73.2,73.1,73.19,39100.0,39.8352,39.8842,39.8297,39.8788,39100.0
2006-02-08 10:20:00,73.19,73.23,73.16,73.22,21800.0,39.8788,39.9005,39.8624,39.8951,21800.0
2006-02-08 10:25:00,73.22,73.5,73.22,73.46,49700.0,39.8951,40.0477,39.8951,40.0259,49700.0
2006-02-08 10:30:00,73.46,73.49,73.39,73.46,36400.0,40.0259,40.0422,39.9877,40.0259,36400.0
2006-02-08 10:35:00,73.47,73.5,73.35,73.41,38600.0,40.0313,40.0477,39.9659,39.9986,38600.0
2006-02-08 10:40:00,73.41,73.48,73.35,73.46,34600.0,39.9986,40.0368,39.9659,40.0259,34600.0
2006-02-08 10:45:00,73.46,73.52,73.41,73.41,29500.0,40.0259,40.0586,39.9986,39.9986,29500.0
2006-02-08 10:50:00,73.42,73.42,73.33,73.38,16900.0,40.0041,40.0041,39.955,39.9823,16900.0
2006-02-08 10:55:00,73.42,73.46,73.38,73.44,15500.0,40.0041,40.0259,39.9823,40.015,15500.0
2006-02-08 11:00:00,73.44,73.47,73.41,73.44,11900.0,40.015,40.0313,39.9986,40.015,11900.0
2006-02-08 11:05:00,73.4,73.42,73.36,73.38,15700.0,39.9932,40.0041,39.9714,39.9823,15700.0
2006-02-08 11:10:00,73.39,73.5,73.33,73.48,28800.0,39.9877,40.0477,39.955,40.0368,28800.0
2006-02-08 11:15:00,73.49,73.54,73.48,73.48,12300.0,40.0422,40.0695,40.0368,40.0368,12300.0
2006-02-08 11:20:00,73.48,73.55,73.48,73.54,16700.0,40.0368,40.0749,40.0368,40.0695,16700.0
2006-02-08 11:25:00,73.55,73.58,73.51,73.51,12100.0,40.0749,40.0912,40.0531,40.0531,12100.0
2006-02-08 11:30:00,73.52,73.57,73.52,73.57,9100.0,40.0586,40.0858,40.0586,40.0858,9100.0
2006-02-08 11:35:00,73.57,73.58,73.46,73.49,12900.0,40.0858,40.0912,40.0259,40.0422,12900.0
2006-02-08 11:40:00,73.5,73.59,73.5,73.59,12700.0,40.0477,40.0967,40.0477,40.0967,12700.0
2006-02-08 11:45:00,73.59,73.69,73.59,73.65,23000.0,40.0967,40.1512,40.0967,40.1294,23000.0
2006-02-08 11:50:00,73.66,73.73,73.66,73.71,10400.0,40.1348,40.173,40.1348,40.1621,10400.0
2006-02-08 11:55:00,73.7,73.7,73.63,73.66,17600.0,40.1566,40.1566,40.1185,40.1348,17600.0
2006-02-08 12:00:00,73.64,73.83,73.64,73.83,21800.0,40.1239,40.2275,40.1239,40.2275,21800.0
2006-02-08 12:05:00,73.82,73.89,73.81,73.83,19500.0,40.222,40.2602,40.2166,40.2275,19500.0
2006-02-08 12:10:00,73.83,73.84,73.75,73.79,13400.0,40.2275,40.2329,40.1839,40.2057,13400.0
2006-02-08 12:15:00,73.81,73.83,73.76,73.76,8100.0,40.2166,40.2275,40.1893,40.1893,8100.0
2006-02-08 12:20:00,73.77,73.88,73.77,73.86,17400.0,40.1948,40.2547,40.1948,40.2438,17400.0
2006-02-08 12:25:00,73.87,73.93,73.86,73.87,11700.0,40.2493,40.282,40.2438,40.2493,11700.0
2006-02-08 12:30:00,73.87,73.88,73.85,73.85,6900.0,40.2493,40.2547,40.2384,40.2384,6900.0
2006-02-08 12:35:00,73.85,73.91,73.85,73.9,7200.0,40.2384,40.2711,40.2384,40.2656,7200.0
2006-02-08 12:40:00,73.91,73.92,73.82,73.82,19200.0,40.2711,40.2765,40.222,40.222,19200.0
2006-02-08 12:45:00,73.86,73.97,73.84,73.94,36500.0,40.2438,40.3037,40.2329,40.2874,36500.0
2006-02-08 12:50:00,73.95,74.0,73.94,73.96,40400.0,40.2928,40.3201,40.2874,40.2983,40400.0
2006-02-08 12:55:00,73.95,73.96,73.92,73.93,15100.0,40.2928,40.2983,40.2765,40.282,15100.0
2006-02-08 13:00:00,73.93,73.93,73.86,73.89,17000.0,40.282,40.282,40.2438,40.2602,17000.0
2006-02-08 13:05:00,73.88,73.9,73.85,73.87,21500.0,40.2547,40.2656,40.2384,40.2493,21500.0
2006-02-08 13:10:00,73.86,73.9,73.84,73.86,13500.0,40.2438,40.2656,40.2329,40.2438,13500.0
2006-02-08 13:15:00,73.83,73.84,73.75,73.76,12600.0,40.2275,40.2329,40.1839,40.1893,12600.0
2006-02-08 13:20:00,73.75,73.76,73.66,73.68,12700.0,40.1839,40.1893,40.1348,40.1457,12700.0
2006-02-08 13:25:00,73.7,73.7,73.61,73.65,7800.0,40.1566,40.1566,40.1076,40.1294,7800.0
2006-02-08 13:30:00,73.63,73.7,73.62,73.64,14700.0,40.1185,40.1566,40.113,40.1239,14700.0
2006-02-08 13:35:00,73.62,73.66,73.57,73.66,18800.0,40.113,40.1348,40.0858,40.1348,18800.0
2006-02-08 13:40:00,73.67,73.69,73.64,73.69,6500.0,40.1403,40.1512,40.1239,40.1512,6500.0
2006-02-08 13:45:00,73.68,73.69,73.61,73.68,14900.0,40.1457,40.1512,40.1076,40.1457,14900.0
2006-02-08 13:50:00,73.67,73.67,73.64,73.66,9300.0,40.1403,40.1403,40.1239,40.1348,9300.0
2006-02-08 13:55:00,73.65,73.72,73.64,73.71,11200.0,40.1294,40.1675,40.1239,40.1621,11200.0
2006-02-08 14:00:00,73.71,73.81,73.71,73.75,9100.0,40.1621,40.2166,40.1621,40.1839,9100.0
2006-02-08 14:05:00,73.76,73.77,73.61,73.61,16800.0,40.1893,40.1948,40.1076,40.1076,16800.0
2006-02-08 14:10:00,73.61,73.64,73.54,73.56,11700.0,40.1076,40.1239,40.0695,40.0804,11700.0
2006-02-08 14:15:00,73.56,73.56,73.51,73.51,13700.0,40.0804,40.0804,40.0531,40.0531,13700.0
2006-02-08 14:20:00,73.52,73.54,73.51,73.51,9200.0,40.0586,40.0695,40.0531,40.0531,9200.0
2006-02-08 14:25:00,73.51,73.56,73.5,73.53,21400.0,40.0531,40.0804,40.0477,40.064,21400.0
2006-02-08 14:30:00,73.52,73.58,73.5,73.55,25300.0,40.0586,40.0912,40.0477,40.0749,25300.0
2006-02-08 14:35:00,73.55,73.58,73.52,73.55,20800.0,40.0749,40.0912,40.0586,40.0749,20800.0
2006-02-08 14:40:00,73.54,73.68,73.54,73.68,19600.0,40.0695,40.1457,40.0695,40.1457,19600.0
2006-02-08 14:45:00,73.68,73.76,73.66,73.69,24200.0,40.1457,40.1893,40.1348,40.1512,24200.0
2006-02-08 14:50:00,73.69,73.73,73.68,73.71,18800.0,40.1512,40.173,40.1457,40.1621,18800.0
2006-02-08 14:55:00,73.71,73.73,73.66,73.67,18400.0,40.1621,40.173,40.1348,40.1403,18400.0
2006-02-08 15:00:00,73.66,73.73,73.51,73.72,34100.0,40.1348,40.173,40.0531,40.1675,34100.0
2006-02-08 15:05:00,73.73,73.82,73.68,73.78,45100.0,40.173,40.222,40.1457,40.2002,45100.0
2006-02-08 15:10:00,73.79,73.82,73.74,73.82,35200.0,40.2057,40.222,40.1784,40.222,35200.0
2006-02-08 15:15:00,73.82,73.9,73.8,73.9,18000.0,40.222,40.2656,40.2111,40.2656,18000.0
2006-02-08 15:20:00,73.89,73.9,73.8,73.8,31000.0,40.2602,40.2656,40.2111,40.2111,31000.0
2006-02-08 15:25:00,73.8,73.81,73.72,73.73,20600.0,40.2111,40.2166,40.1675,40.173,20600.0
2006-02-08 15:30:00,73.73,73.79,73.73,73.77,30700.0,40.173,40.2057,40.173,40.1948,30700.0
2006-02-08 15:35:00,73.77,73.87,73.77,73.84,34200.0,40.1948,40.2493,40.1948,40.2329,34200.0
2006-02-08 15:40:00,73.83,73.89,73.83,73.87,79600.0,40.2275,40.2602,40.2275,40.2493,79600.0
2006-02-08 15:45:00,73.86,73.91,73.84,73.87,86000.0,40.2438,40.2711,40.2329,40.2493,86000.0
2006-02-08 15:50:00,73.87,73.88,73.81,73.82,87700.0,40.2493,40.2547,40.2166,40.222,87700.0
2006-02-08 15:55:00,73.83,73.93,73.81,73.9,112800.0,40.2275,40.282,40.2166,40.2656,112800.0
2006-02-09 09:30:00,73.9,73.9,73.67,73.74,50900.0,40.2656,40.2656,40.1403,40.1784,50900.0
2006-02-09 09:35:00,73.82,73.82,73.55,73.6,20300.0,40.222,40.222,40.0749,40.1021,20300.0
2006-02-09 09:40:00,73.59,73.63,73.52,73.59,19000.0,40.0967,40.1185,40.0586,40.0967,19000.0
2006-02-09 09:45:00,73.59,73.63,73.51,73.63,30500.0,40.0967,40.1185,40.0531,40.1185,30500.0
2006-02-09 09:50:00,73.62,73.7,73.55,73.68,29900.0,40.113,40.1566,40.0749,40.1457,29900.0
2006-02-09 09:55:00,73.68,73.74,73.61,73.61,23800.0,40.1457,40.1784,40.1076,40.1076,23800.0
2006-02-09 10:00:00,73.58,73.58,73.42,73.47,50200.0,40.0912,40.0912,40.0041,40.0313,50200.0
2006-02-09 10:05:00,73.55,73.82,73.55,73.69,49000.0,40.0749,40.222,40.0749,40.1512,49000.0
2006-02-09 10:10:00,73.68,73.77,73.61,73.61,26100.0,40.1457,40.1948,40.1076,40.1076,26100.0
2006-02-09 10:15:00,73.61,73.63,73.52,73.53,21400.0,40.1076,40.1185,40.0586,40.064,21400.0
2006-02-09 10:20:00,73.52,73.61,73.51,73.6,12400.0,40.0586,40.1076,40.0531,40.1021,12400.0
2006-02-09 10:25:00,73.6,73.65,73.56,73.6,18400.0,40.1021,40.1294,40.0804,40.1021,18400.0
2006-02-09 10:30:00,73.61,73.64,73.59,73.6,25300.0,40.1076,40.1239,40.0967,40.1021,25300.0
2006-02-09 10:35:00,73.6,73.75,73.59,73.75,39000.0,40.1021,40.1839,40.0967,40.1839,39000.0
2006-02-09 10:40:00,73.72,73.78,73.67,73.69,28600.0,40.1675,40.2002,40.1403,40.1512,28600.0
2006-02-09 10:45:00,73.69,73.71,73.61,73.63,21500.0,40.1512,40.1621,40.1076,40.1185,21500.0
2006-02-09 10:50:00,73.64,73.72,73.64,73.7,16800.0,40.1239,40.1675,40.1239,40.1566,16800.0
2006-02-09 10:55:00,73.7,73.7,73.65,73.65,16400.0,40.1566,40.1566,40.1294,40.1294,16400.0
2006-02-09 11:00:00,73.67,73.7,73.65,73.65,50700.0,40.1403,40.1566,40.1294,40.1294,50700.0
2006-02-09 11:05:00,73.65,73.7,73.59,73.61,11800.0,40.1294,40.1566,40.0967,40.1076,11800.0
2006-02-09 11:10:00,73.61,73.61,73.54,73.59,7500.0,40.1076,40.1076,40.0695,40.0967,7500.0
2006-02-09 11:15:00,73.58,73.63,73.55,73.56,15700.0,40.0912,40.1185,40.0749,40.0804,15700.0
2006-02-09 11:20:00,73.57,73.6,73.52,73.59,6700.0,40.0858,40.1021,40.0586,40.0967,6700.0
2006-02-09 11:25:00,73.56,73.66,73.56,73.63,7400.0,40.0804,40.1348,40.0804,40.1185,7400.0
2006-02-09 11:30:00,73.63,73.73,73.63,73.7,12400.0,40.1185,40.173,40.1185,40.1566,12400.0
2006-02-09 11:35:00,73.7,73.75,73.7,73.73,9400.0,40.1566,40.1839,40.1566,40.173,9400.0
2006-02-09 11:40:00,73.73,73.76,73.7,73.71,6000.0,40.173,40.1893,40.1566,40.1621,6000.0
2006-02-09 11:45:00,73.72,73.72,73.62,73.65,12400.0,40.1675,40.1675,40.113,40.1294,12400.0
2006-02-09 11:50:00,73.64,73.75,73.64,73.67,21600.0,40.1239,40.1839,40.1239,40.1403,21600.0
2006-02-09 11:55:00,73.66,73.73,73.64,73.71,64400.0,40.1348,40.173,40.1239,40.1621,64400.0
2006-02-09 12:00:00,73.7,73.74,73.63,73.67,16800.0,40.1566,40.1784,40.1185,40.1403,16800.0
2006-02-09 12:05:00,73.68,73.75,73.68,73.72,5300.0,40.1457,40.1839,40.1457,40.1675,5300.0
2006-02-09 12:10:00,73.71,73.74,73.68,73.74,8600.0,40.1621,40.1784,40.1457,40.1784,8600.0
2006-02-09 12:15:00,73.75,73.75,73.7,73.7,12500.0,40.1839,40.1839,40.1566,40.1566,12500.0
2006-02-09 12:20:00,73.7,73.8,73.69,73.75,23300.0,40.1566,40.2111,40.1512,40.1839,23300.0
2006-02-09 12:25:00,73.76,73.86,73.76,73.86,29400.0,40.1893,40.2438,40.1893,40.2438,29400.0
2006-02-09 12:30:00,73.85,73.88,73.8,73.8,7800.0,40.2384,40.2547,40.2111,40.2111,7800.0
2006-02-09 12:35:00,73.82,73.87,73.79,73.87,37500.0,40.222,40.2493,40.2057,40.2493,37500.0
2006-02-09 12:40:00,73.87,73.89,73.8,73.84,18900.0,40.2493,40.2602,40.2111,40.2329,18900.0
2006-02-09 12:45:00,73.81,73.87,73.8,73.83,14500.0,40.2166,40.2493,40.2111,40.2275,14500.0
2006-02-09 12:50:00,73.84,73.87,73.8,73.8,8500.0,40.2329,40.2493,40.2111,40.2111,8500.0
2006-02-09 12:55:00,73.81,73.81,73.73,73.75,27300.0,40.2166,40.2166,40.173,40.1839,27300.0
2006-02-09 13:00:00,73.72,73.9,73.72,73.75,23600.0,40.1675,40.2656,40.1675,40.1839,23600.0
2006-02-09 13:05:00,73.77,73.83,73.64,73.64,22700.0,40.1948,40.2275,40.1239,40.1239,22700.0
2006-02-09 13:10:00,73.64,73.7,73.62,73.7,7700.0,40.1239,40.1566,40.113,40.1566,7700.0
2006-02-09 13:15:00,73.7,73.7,73.59,73.6,43700.0,40.1566,40.1566,40.0967,40.1021,43700.0
2006-02-09 13:20:00,73.58,73.65,73.53,73.63,13300.0,40.0912,40.1294,40.064,40.1185,13300.0
2006-02-09 13:25:00,73.6,73.65,73.55,73.6,31500.0,40.1021,40.1294,40.0749,40.1021,31500.0
2006-02-09 13:30:00,73.61,73.65,73.57,73.61,49400.0,40.1076,40.1294,40.0858,40.1076,49400.0
2006-02-09 13:35:00,73.63,73.65,73.6,73.6,21900.0,40.1185,40.1294,40.1021,40.1021,21900.0
2006-02-09 13:40:00,73.6,73.62,73.59,73.6,16600.0,40.1021,40.113,40.0967,40.1021,16600.0
2006-02-09 13:45:00,73.61,73.62,73.58,73.61,11100.0,40.1076,40.113,40.0912,40.1076,11100.0
2006-02-09 13:50:00,73.61,73.78,73.59,73.78,33700.0,40.1076,40.2002,40.0967,40.2002,33700.0
2006-02-09 13:55:00,73.77,73.8,73.76,73.79,23900.0,40.1948,40.2111,40.1893,40.2057,23900.0
2006-02-09 14:00:00,73.77,73.81,73.7,73.81,22500.0,40.1948,40.2166,40.1566,40.2166,22500.0
2006-02-09 14:05:00,73.8,73.81,73.75,73.75,36900.0,40.2111,40.2166,40.1839,40.1839,36900.0
2006-02-09 14:10:00,73.76,73.81,73.75,73.8,33900.0,40.1893,40.2166,40.1839,40.2111,33900.0
2006-02-09 14:15:00,73.8,73.83,73.79,73.79,21300.0,40.2111,40.2275,40.2057,40.2057,21300.0
2006-02-09 14:20:00,73.81,73.81,73.71,73.74,15100.0,40.2166,40.2166,40.1621,40.1784,15100.0
2006-02-09 14:25:00,73.74,73.8,73.74,73.76,9500.0,40.1784,40.2111,40.1784,40.1893,9500.0
2006-02-09 14:30:00,73.78,73.8,73.74,73.77,17900.0,40.2002,40.2111,40.1784,40.1948,17900.0
2006-02-09 14:35:00,73.78,73.86,73.76,73.85,12600.0,40.2002,40.2438,40.1893,40.2384,12600.0
2006-02-09 14:40:00,73.89,73.89,73.81,73.88,13300.0,40.2602,40.2602,40.2166,40.2547,13300.0
2006-02-09 14:45:00,73.89,73.9,73.83,73.88,12700.0,40.2602,40.2656,40.2275,40.2547,12700.0
2006-02-09 14:50:00,73.9,73.9,73.82,73.85,9000.0,40.2656,40.2656,40.222,40.2384,9000.0
2006-02-09 14:55:00,73.84,73.9,73.84,73.88,30100.0,40.2329,40.2656,40.2329,40.2547,30100.0
2006-02-09 15:00:00,73.88,73.9,73.75,73.86,26700.0,40.2547,40.2656,40.1839,40.2438,26700.0
2006-02-09 15:05:00,73.85,73.85,73.71,73.8,23700.0,40.2384,40.2384,40.1621,40.2111,23700.0
2006-02-09 15:10:00,73.79,73.8,73.74,73.77,13900.0,40.2057,40.2111,40.1784,40.1948,13900.0
2006-02-09 15:15:00,73.77,73.77,73.7,73.7,22300.0,40.1948,40.1948,40.1566,40.1566,22300.0
2006-02-09 15:20:00,73.71,73.84,73.7,73.81,26900.0,40.1621,40.2329,40.1566,40.2166,26900.0
2006-02-09 15:25:00,73.81,73.81,73.71,73.75,43500.0,40.2166,40.2166,40.1621,40.1839,43500.0
2006-02-09 15:30:00,73.77,73.8,73.72,73.74,46700.0,40.1948,40.2111,40.1675,40.1784,46700.0
2006-02-09 15:35:00,73.74,73.75,73.7,73.74,58700.0,40.1784,40.1839,40.1566,40.1784,58700.0
2006-02-09 15:40:00,73.73,73.76,73.72,73.76,61900.0,40.173,40.1893,40.1675,40.1893,61900.0
2006-02-09 15:45:00,73.76,73.77,73.75,73.76,54300.0,40.1893,40.1948,40.1839,40.1893,54300.0
2006-02-09 15:50:00,73.76,73.9,73.75,73.86,60700.0,40.1893,40.2656,40.1839,40.2438,60700.0
2006-02-09 15:55:00,73.85,73.86,73.78,73.78,73800.0,40.2384,40.2438,40.2002,40.2002,73800.0
2006-02-10 09:30:00,73.9,73.92,73.78,73.85,43800.0,40.2656,40.2765,40.2002,40.2384,43800.0
2006-02-10 09:35:00,73.87,74.07,73.85,74.01,37900.0,40.2493,40.3582,40.2384,40.3255,37900.0
2006-02-10 09:40:00,74.03,74.05,73.95,73.95,34300.0,40.3364,40.3473,40.2928,40.2928,34300.0
2006-02-10 09:45:00,73.95,74.25,73.88,74.25,40100.0,40.2928,40.4563,40.2547,40.4563,40100.0
2006-02-10 09:50:00,74.35,74.35,74.2,74.3,17200.0,40.5108,40.5108,40.4291,40.4836,17200.0
2006-02-10 09:55:00,74.3,74.39,74.3,74.36,32400.0,40.4836,40.5326,40.4836,40.5162,32400.0
2006-02-10 10:00:00,74.35,74.36,74.14,74.19,30800.0,40.5108,40.5162,40.3964,40.4236,30800.0
2006-02-10 10:05:00,74.19,74.32,74.15,74.28,38700.0,40.4236,40.4944,40.4018,40.4727,38700.0
2006-02-10 10:10:00,74.28,74.49,74.25,74.39,56500.0,40.4727,40.5871,40.4563,40.5326,56500.0
2006-02-10 10:15:00,74.39,74.4,74.27,74.27,16400.0,40.5326,40.538,40.4672,40.4672,16400.0
2006-02-10 10:20:00,74.26,74.3,74.12,74.12,31500.0,40.4618,40.4836,40.3855,40.3855,31500.0
2006-02-10 10:25:00,74.15,74.35,74.1,74.26,35500.0,40.4018,40.5108,40.3746,40.4618,35500.0
2006-02-10 10:30:00,74.27,74.27,74.12,74.13,23100.0,40.4672,40.4672,40.3855,40.3909,23100.0
2006-02-10 10:35:00,74.13,74.31,74.12,74.31,63300.0,40.3909,40.489,40.3855,40.489,63300.0
2006-02-10 10:40:00,74.31,74.4,74.2,74.2,41200.0,40.489,40.538,40.4291,40.4291,41200.0
2006-02-10 10:45:00,74.16,74.19,74.12,74.19,38900.0,40.4073,40.4236,40.3855,40.4236,38900.0
2006-02-10 10:50:00,74.18,74.34,74.18,74.28,18100.0,40.4182,40.5053,40.4182,40.4727,18100.0
2006-02-10 10:55:00,74.29,74.29,74.18,74.22,17000.0,40.4781,40.4781,40.4182,40.44,17000.0
2006-02-10 11:00:00,74.2,74.34,74.15,74.33,29300.0,40.4291,40.5053,40.4018,40.4999,29300.0
2006-02-10 11:05:00,74.32,74.37,74.31,74.37,23100.0,40.4944,40.5217,40.489,40.5217,23100.0
2006-02-10 11:10:00,74.36,74.4,74.35,74.35,22900.0,40.5162,40.538,40.5108,40.5108,22900.0
2006-02-10 11:15:00,74.35,74.37,74.33,74.37,14000.0,40.5108,40.5217,40.4999,40.5217,14000.0
2006-02-10 11:20:00,74.37,74.43,74.33,74.43,19200.0,40.5217,40.5544,40.4999,40.5544,19200.0
2006-02-10 11:25:00,74.43,74.45,74.4,74.42,23300.0,40.5544,40.5653,40.538,40.5489,23300.0
2006-02-10 11:30:00,74.41,74.49,74.4,74.44,32000.0,40.5435,40.5871,40.538,40.5598,32000.0
2006-02-10 11:35:00,74.44,74.5,74.44,74.49,26200.0,40.5598,40.5925,40.5598,40.5871,26200.0
2006-02-10 11:40:00,74.5,74.5,74.4,74.4,20100.0,40.5925,40.5925,40.538,40.538,20100.0
2006-02-10 11:45:00,74.4,74.43,74.37,74.41,15500.0,40.538,40.5544,40.5217,40.5435,15500.0
2006-02-10 11:50:00,74.41,74.46,74.4,74.45,23900.0,40.5435,40.5707,40.538,40.5653,23900.0
2006-02-10 11:55:00,74.46,74.5,74.43,74.49,31800.0,40.5707,40.5925,40.5544,40.5871,31800.0
2006-02-10 12:00:00,74.48,74.56,74.48,74.56,41200.0,40.5816,40.6252,40.5816,40.6252,41200.0
2006-02-10 12:05:00,74.56,74.64,74.53,74.61,32500.0,40.6252,40.6688,40.6089,40.6525,32500.0
2006-02-10 12:10:00,74.61,74.68,74.61,74.67,25200.0,40.6525,40.6906,40.6525,40.6852,25200.0
2006-02-10 12:15:00,74.66,74.72,74.64,74.69,25500.0,40.6797,40.7124,40.6688,40.696,25500.0
2006-02-10 12:20:00,74.69,74.79,74.69,74.79,49100.0,40.696,40.7505,40.696,40.7505,49100.0
2006-02-10 12:25:00,74.79,74.8,74.74,74.76,43400.0,40.7505,40.756,40.7233,40.7342,43400.0
2006-02-10 12:30:00,74.76,74.79,74.76,74.76,14900.0,40.7342,40.7505,40.7342,40.7342,14900.0
2006-02-10 12:35:00,74.75,74.76,74.72,74.73,14200.0,40.7287,40.7342,40.7124,40.7178,14200.0
2006-02-10 12:40:00,74.72,74.73,74.58,74.63,18900.0,40.7124,40.7178,40.6361,40.6634,18900.0
2006-02-10 12:45:00,74.62,74.63,74.59,74.59,16300.0,40.6579,40.6634,40.6416,40.6416,16300.0
2006-02-10 12:50:00,74.59,74.59,74.51,74.55,13600.0,40.6416,40.6416,40.598,40.6198,13600.0
2006-02-10 12:55:00,74.56,74.59,74.52,74.57,13500.0,40.6252,40.6416,40.6034,40.6307,13500.0
2006-02-10 13:00:00,74.58,74.61,74.55,74.61,34500.0,40.6361,40.6525,40.6198,40.6525,34500.0
2006-02-10 13:05:00,74.6,74.65,74.59,74.64,19700.0,40.647,40.6743,40.6416,40.6688,19700.0
2006-02-10 13:10:00,74.65,74.75,74.65,74.75,16500.0,40.6743,40.7287,40.6743,40.7287,16500.0
2006-02-10 13:15:00,74.75,74.75,74.68,74.69,30600.0,40.7287,40.7287,40.6906,40.696,30600.0
2006-02-10 13:20:00,74.69,74.75,74.6,74.61,24600.0,40.696,40.7287,40.647,40.6525,24600.0
2006-02-10 13:25:00,74.6,74.7,74.56,74.67,40300.0,40.647,40.7015,40.6252,40.6852,40300.0
2006-02-10 13:30:00,74.67,74.76,74.65,74.76,25000.0,40.6852,40.7342,40.6743,40.7342,25000.0
2006-02-10 13:35:00,74.76,74.79,74.74,74.74,30800.0,40.7342,40.7505,40.7233,40.7233,30800.0
2006-02-10 13:40:00,74.75,74.76,74.67,74.75,20900.0,40.7287,40.7342,40.6852,40.7287,20900.0
2006-02-10 13:45:00,74.76,74.78,74.73,74.76,17700.0,40.7342,40.7451,40.7178,40.7342,17700.0
2006-02-10 13:50:00,74.76,74.8,74.75,74.79,36500.0,40.7342,40.756,40.7287,40.7505,36500.0
2006-02-10 13:55:00,74.8,74.85,74.74,74.79,34200.0,40.756,40.7832,40.7233,40.7505,34200.0
2006-02-10 14:00:00,74.79,74.81,74.77,74.79,24400.0,40.7505,40.7614,40.7396,40.7505,24400.0
2006-02-10 14:05:00,74.79,74.93,74.79,74.91,53700.0,40.7505,40.8268,40.7505,40.8159,53700.0
2006-02-10 14:10:00,74.91,74.94,74.89,74.89,29800.0,40.8159,40.8323,40.805,40.805,29800.0
2006-02-10 14:15:00,74.89,74.91,74.88,74.91,24600.0,40.805,40.8159,40.7996,40.8159,24600.0
2006-02-10 14:20:00,74.92,74.94,74.88,74.91,23000.0,40.8214,40.8323,40.7996,40.8159,23000.0
2006-02-10 14:25:00,74.91,75.0,74.91,74.99,52300.0,40.8159,40.865,40.8159,40.8595,52300.0
2006-02-10 14:30:00,74.99,74.99,74.95,74.97,17500.0,40.8595,40.8595,40.8377,40.8486,17500.0
2006-02-10 14:35:00,74.97,75.09,74.96,75.05,85700.0,40.8486,40.914,40.8432,40.8922,85700.0
2006-02-10 14:40:00,75.06,75.1,75.01,75.09,36200.0,40.8976,40.9194,40.8704,40.914,36200.0
2006-02-10 14:45:00,75.1,75.19,75.1,75.16,36100.0,40.9194,40.9685,40.9194,40.9521,36100.0
2006-02-10 14:50:00,75.17,75.25,75.17,75.22,28000.0,40.9576,41.0012,40.9576,40.9848,28000.0
2006-02-10 14:55:00,75.21,75.22,75.16,75.17,28100.0,40.9794,40.9848,40.9521,40.9576,28100.0
2006-02-10 15:00:00,75.17,75.2,75.16,75.17,44300.0,40.9576,40.9739,40.9521,40.9576,44300.0
2006-02-10 15:05:00,75.17,75.2,75.14,75.16,52800.0,40.9576,40.9739,40.9412,40.9521,52800.0
2006-02-10 15:10:00,75.16,75.25,75.16,75.24,54700.0,40.9521,41.0012,40.9521,40.9957,54700.0
2006-02-10 15:15:00,75.25,75.26,75.16,75.18,46200.0,41.0012,41.0066,40.9521,40.963,46200.0
2006-02-10 15:20:00,75.18,75.24,75.14,75.17,38200.0,40.963,40.9957,40.9412,40.9576,38200.0
2006-02-10 15:25:00,75.17,75.17,75.0,75.01,48400.0,40.9576,40.9576,40.865,40.8704,48400.0
2006-02-10 15:30:00,75.01,75.05,75.0,75.0,82600.0,40.8704,40.8922,40.865,40.865,82600.0
2006-02-10 15:35:00,75.0,75.0,74.81,74.82,49900.0,40.865,40.865,40.7614,40.7669,49900.0
2006-02-10 15:40:00,74.83,75.1,74.69,74.72,47300.0,40.7723,40.9194,40.696,40.7124,47300.0
2006-02-10 15:45:00,74.72,74.78,74.68,74.69,64300.0,40.7124,40.7451,40.6906,40.696,64300.0
2006-02-10 15:50:00,74.68,74.83,74.68,74.78,79800.0,40.6906,40.7723,40.6906,40.7451,79800.0
2006-02-10 15:55:00,74.77,74.82,74.75,74.77,59700.0,40.7396,40.7669,40.7287,40.7396,59700.0
2006-02-13 09:30:00,74.4,74.46,74.36,74.42,60400.0,40.538,40.5707,40.5162,40.5489,60400.0
2006-02-13 09:35:00,74.45,74.83,74.45,74.78,35900.0,40.5653,40.7723,40.5653,40.7451,35900.0
2006-02-13 09:40:00,74.75,74.75,74.61,74.67,14600.0,40.7287,40.7287,40.6525,40.6852,14600.0
2006-02-13 09:45:00,74.68,74.79,74.68,74.79,33000.0,40.6906,40.7505,40.6906,40.7505,33000.0
2006-02-13 09:50:00,74.85,74.88,74.76,74.78,17200.0,40.7832,40.7996,40.7342,40.7451,17200.0
2006-02-13 09:55:00,74.8,74.93,74.77,74.8,54000.0,40.756,40.8268,40.7396,40.756,54000.0
2006-02-13 10:00:00,74.8,74.85,74.67,74.8,19800.0,40.756,40.7832,40.6852,40.756,19800.0
2006-02-13 10:05:00,74.8,74.89,74.8,74.83,13400.0,40.756,40.805,40.756,40.7723,13400.0
2006-02-13 10:10:00,74.84,74.96,74.84,74.93,22700.0,40.7778,40.8432,40.7778,40.8268,22700.0
2006-02-13 10:15:00,74.94,74.96,74.85,74.87,13400.0,40.8323,40.8432,40.7832,40.7941,13400.0
2006-02-13 10:20:00,74.86,74.9,74.81,74.82,19400.0,40.7887,40.8105,40.7614,40.7669,19400.0
2006-02-13 10:25:00,74.82,74.83,74.7,74.73,10700.0,40.7669,40.7723,40.7015,40.7178,10700.0
2006-02-13 10:30:00,74.73,74.76,74.69,74.76,4100.0,40.7178,40.7342,40.696,40.7342,4100.0
2006-02-13 10:35:00,74.81,74.85,74.75,74.81,8600.0,40.7614,40.7832,40.7287,40.7614,8600.0
2006-02-13 10:40:00,74.82,74.84,74.75,74.76,9500.0,40.7669,40.7778,40.7287,40.7342,9500.0
2006-02-13 10:45:00,74.76,74.85,74.73,74.85,18300.0,40.7342,40.7832,40.7178,40.7832,18300.0
2006-02-13 10:50:00,74.85,74.98,74.85,74.93,17200.0,40.7832,40.8541,40.7832,40.8268,17200.0
2006-02-13 10:55:00,74.93,74.94,74.88,74.89,13800.0,40.8268,40.8323,40.7996,40.805,13800.0
2006-02-13 11:00:00,74.89,74.9,74.81,74.84,17000.0,40.805,40.8105,40.7614,40.7778,17000.0
2006-02-13 11:05:00,74.85,74.95,74.83,74.9,10600.0,40.7832,40.8377,40.7723,40.8105,10600.0
2006-02-13 11:10:00,74.91,74.95,74.88,74.92,18200.0,40.8159,40.8377,40.7996,40.8214,18200.0
2006-02-13 11:15:00,74.92,74.92,74.88,74.89,15800.0,40.8214,40.8214,40.7996,40.805,15800.0
2006-02-13 11:20:00,74.89,74.96,74.89,74.96,20900.0,40.805,40.8432,40.805,40.8432,20900.0
2006-02-13 11:25:00,74.97,75.15,74.95,75.14,96400.0,40.8486,40.9467,40.8377,40.9412,96400.0
2006-02-13 11:30:00,75.15,75.21,75.08,75.09,26600.0,40.9467,40.9794,40.9085,40.914,26600.0
2006-02-13 11:35:00,75.09,75.14,75.09,75.1,16700.0,40.914,40.9412,40.914,40.9194,16700.0
2006-02-13 11:40:00,75.09,75.22,75.06,75.2,17000.0,40.914,40.9848,40.8976,40.9739,17000.0
2006-02-13 11:45:00,75.21,75.21,75.16,75.21,10400.0,40.9794,40.9794,40.9521,40.9794,10400.0
2006-02-13 11:50:00,75.2,75.28,75.15,75.18,28700.0,40.9739,41.0175,40.9467,40.963,28700.0
2006-02-13 11:55:00,75.18,75.21,75.1,75.14,17800.0,40.963,40.9794,40.9194,40.9412,17800.0
2006-02-13 12:00:00,75.14,75.15,75.11,75.13,19400.0,40.9412,40.9467,40.9249,40.9358,19400.0
2006-02-13 12:05:00,75.13,75.14,75.04,75.1,7500.0,40.9358,40.9412,40.8868,40.9194,7500.0
2006-02-13 12:10:00,75.09,75.17,75.09,75.15,12600.0,40.914,40.9576,40.914,40.9467,12600.0
2006-02-13 12:15:00,75.17,75.2,75.17,75.19,17700.0,40.9576,40.9739,40.9576,40.9685,17700.0
2006-02-13 12:20:00,75.19,75.19,75.11,75.11,8600.0,40.9685,40.9685,40.9249,40.9249,8600.0
2006-02-13 12:25:00,75.11,75.14,75.05,75.07,10100.0,40.9249,40.9412,40.8922,40.9031,10100.0
2006-02-13 12:30:00,75.07,75.07,75.02,75.05,11100.0,40.9031,40.9031,40.8759,40.8922,11100.0
2006-02-13 12:35:00,75.05,75.06,74.88,74.89,14900.0,40.8922,40.8976,40.7996,40.805,14900.0
2006-02-13 12:40:00,74.87,74.87,74.77,74.84,31200.0,40.7941,40.7941,40.7396,40.7778,31200.0
2006-02-13 12:45:00,74.84,74.92,74.77,74.9,18500.0,40.7778,40.8214,40.7396,40.8105,18500.0
2006-02-13 12:50:00,74.9,74.94,74.88,74.93,12000.0,40.8105,40.8323,40.7996,40.8268,12000.0
2006-02-13 12:55:00,74.93,74.99,74.93,74.96,11000.0,40.8268,40.8595,40.8268,40.8432,11000.0
2006-02-13 13:00:00,74.95,74.99,74.93,74.98,9900.0,40.8377,40.8595,40.8268,40.8541,9900.0
2006-02-13 13:05:00,74.99,75.01,74.96,74.97,12500.0,40.8595,40.8704,40.8432,40.8486,12500.0
2006-02-13 13:10:00,74.95,74.99,74.9,74.99,11300.0,40.8377,40.8595,40.8105,40.8595,11300.0
2006-02-13 13:15:00,74.98,74.98,74.84,74.91,12700.0,40.8541,40.8541,40.7778,40.8159,12700.0
2006-02-13 13:20:00,74.9,74.96,74.87,74.95,14100.0,40.8105,40.8432,40.7941,40.8377,14100.0
2006-02-13 13:25:00,74.96,74.97,74.94,74.96,13200.0,40.8432,40.8486,40.8323,40.8432,13200.0
2006-02-13 13:30:00,74.95,74.96,74.68,74.78,19500.0,40.8377,40.8432,40.6906,40.7451,19500.0
2006-02-13 13:35:00,74.8,74.89,74.79,74.87,7700.0,40.756,40.805,40.7505,40.7941,7700.0
2006-02-13 13:40:00,74.87,74.92,74.87,74.92,28000.0,40.7941,40.8214,40.7941,40.8214,28000.0
2006-02-13 13:45:00,74.92,74.93,74.82,74.85,22600.0,40.8214,40.8268,40.7669,40.7832,22600.0
2006-02-13 13:50:00,74.84,74.86,74.84,74.85,8600.0,40.7778,40.7887,40.7778,40.7832,8600.0
2006-02-13 13:55:00,74.86,74.86,74.77,74.77,9700.0,40.7887,40.7887,40.7396,40.7396,9700.0
2006-02-13 14:00:00,74.75,74.84,74.75,74.84,12100.0,40.7287,40.7778,40.7287,40.7778,12100.0
2006-02-13 14:05:00,74.85,74.88,74.82,74.86,9100.0,40.7832,40.7996,40.7669,40.7887,9100.0
2006-02-13 14:10:00,74.83,74.83,74.78,74.78,34400.0,40.7723,40.7723,40.7451,40.7451,34400.0
2006-02-13 14:15:00,74.79,74.89,74.75,74.82,20900.0,40.7505,40.805,40.7287,40.7669,20900.0
2006-02-13 14:20:00,74.83,74.87,74.81,74.84,22200.0,40.7723,40.7941,40.7614,40.7778,22200.0
2006-02-13 14:25:00,74.84,74.85,74.82,74.82,9200.0,40.7778,40.7832,40.7669,40.7669,9200.0
2006-02-13 14:30:00,74.82,74.86,74.78,74.82,15900.0,40.7669,40.7887,40.7451,40.7669,15900.0
2006-02-13 14:35:00,74.82,74.86,74.76,74.77,10600.0,40.7669,40.7887,40.7342,40.7396,10600.0
2006-02-13 14:40:00,74.75,74.75,74.68,74.7,12700.0,40.7287,40.7287,40.6906,40.7015,12700.0
2006-02-13 14:45:00,74.7,74.75,74.7,74.75,18700.0,40.7015,40.7287,40.7015,40.7287,18700.0
2006-02-13 14:50:00,74.74,74.77,74.7,74.7,12600.0,40.7233,40.7396,40.7015,40.7015,12600.0
2006-02-13 14:55:00,74.72,74.76,74.65,74.76,17900.0,40.7124,40.7342,40.6743,40.7342,17900.0
2006-02-13 15:00:00,74.77,74.86,74.76,74.83,35700.0,40.7396,40.7887,40.7342,40.7723,35700.0
2006-02-13 15:05:00,74.84,74.86,74.83,74.86,25600.0,40.7778,40.7887,40.7723,40.7887,25600.0
2006-02-13 15:10:00,74.86,74.88,74.8,74.87,13600.0,40.7887,40.7996,40.756,40.7941,13600.0
2006-02-13 15:15:00,74.88,74.94,74.86,74.9,18900.0,40.7996,40.8323,40.7887,40.8105,18900.0
2006-02-13 15:20:00,74.9,74.95,74.89,74.9,28000.0,40.8105,40.8377,40.805,40.8105,28000.0
2006-02-13 15:25:00,74.91,74.91,74.89,74.9,19100.0,40.8159,40.8159,40.805,40.8105,19100.0
2006-02-13 15:30:00,74.91,75.06,74.9,74.97,54100.0,40.8159,40.8976,40.8105,40.8486,54100.0
2006-02-13 15:35:00,74.97,74.97,74.9,74.92,18700.0,40.8486,40.8486,40.8105,40.8214,18700.0
2006-02-13 15:40:00,74.91,74.91,74.83,74.85,20000.0,40.8159,40.8159,40.7723,40.7832,20000.0
2006-02-13 15:45:00,74.88,74.93,74.83,74.92,27600.0,40.7996,40.8268,40.7723,40.8214,27600.0
2006-02-13 15:50:00,74.93,74.95,74.92,74.93,58800.0,40.8268,40.8377,40.8214,40.8268,58800.0
2006-02-13 15:55:00,74.94,75.2,74.93,74.97,56100.0,40.8323,40.9739,40.8268,40.8486,56100.0
2006-02-14 09:30:00,75.25,75.46,75.25,75.35,101700.0,41.0012,41.1156,41.0012,41.0557,101700.0
2006-02-14 09:35:00,75.35,75.4,75.18,75.29,54900.0,41.0557,41.0829,40.963,41.023,54900.0
2006-02-14 09:40:00,75.29,75.29,75.04,75.06,28000.0,41.023,41.023,40.8868,40.8976,28000.0
2006-02-14 09:45:00,75.06,75.24,75.02,75.22,77700.0,40.8976,40.9957,40.8759,40.9848,77700.0
2006-02-14 09:50:00,75.22,75.35,75.12,75.33,46100.0,40.9848,41.0557,40.9303,41.0448,46100.0
2006-02-14 09:55:00,75.33,75.47,75.31,75.41,40200.0,41.0448,41.121,41.0339,41.0884,40200.0
2006-02-14 10:00:00,75.42,75.55,75.42,75.43,54600.0,41.0938,41.1646,41.0938,41.0993,54600.0
2006-02-14 10:05:00,75.42,75.56,75.41,75.46,38700.0,41.0938,41.1701,41.0884,41.1156,38700.0
2006-02-14 10:10:00,75.46,75.54,75.41,75.5,21700.0,41.1156,41.1592,41.0884,41.1374,21700.0
2006-02-14 10:15:00,75.51,75.55,75.41,75.42,25000.0,41.1428,41.1646,41.0884,41.0938,25000.0
2006-02-14 10:20:00,75.41,75.46,75.36,75.4,25100.0,41.0884,41.1156,41.0611,41.0829,25100.0
2006-02-14 10:25:00,75.39,75.45,75.35,75.45,13400.0,41.0775,41.1101,41.0557,41.1101,13400.0
2006-02-14 10:30:00,75.44,75.47,75.26,75.29,74500.0,41.1047,41.121,41.0066,41.023,74500.0
2006-02-14 10:35:00,75.28,75.29,75.17,75.17,35100.0,41.0175,41.023,40.9576,40.9576,35100.0
2006-02-14 10:40:00,75.17,75.28,75.15,75.25,20000.0,40.9576,41.0175,40.9467,41.0012,20000.0
2006-02-14 10:45:00,75.25,75.37,75.21,75.27,39600.0,41.0012,41.0666,40.9794,41.0121,39600.0
2006-02-14 10:50:00,75.27,75.29,75.18,75.27,29300.0,41.0121,41.023,40.963,41.0121,29300.0
2006-02-14 10:55:00,75.28,75.31,75.23,75.31,28200.0,41.0175,41.0339,40.9903,41.0339,28200.0
2006-02-14 11:00:00,75.33,75.5,75.33,75.49,24700.0,41.0448,41.1374,41.0448,41.1319,24700.0
2006-02-14 11:05:00,75.49,75.67,75.49,75.58,34900.0,41.1319,41.23,41.1319,41.181,34900.0
2006-02-14 11:10:00,75.58,75.79,75.52,75.75,48600.0,41.181,41.2954,41.1483,41.2736,48600.0
2006-02-14 11:15:00,75.78,75.79,75.7,75.74,53300.0,41.29,41.2954,41.2464,41.2682,53300.0
2006-02-14 11:20:00,75.74,75.84,75.73,75.81,55500.0,41.2682,41.3226,41.2627,41.3063,55500.0
2006-02-14 11:25:00,75.8,75.84,75.8,75.82,46900.0,41.3009,41.3226,41.3009,41.3117,46900.0
2006-02-14 11:30:00,75.84,75.98,75.83,75.9,63600.0,41.3226,41.3989,41.3172,41.3553,63600.0
2006-02-14 11:35:00,75.9,75.9,75.87,75.89,31500.0,41.3553,41.3553,41.339,41.3499,31500.0
2006-02-14 11:40:00,75.9,75.92,75.82,75.85,28900.0,41.3553,41.3662,41.3117,41.3281,28900.0
2006-02-14 11:45:00,75.86,75.89,75.82,75.87,22900.0,41.3335,41.3499,41.3117,41.339,22900.0
2006-02-14 11:50:00,75.84,75.92,75.83,75.91,33200.0,41.3226,41.3662,41.3172,41.3608,33200.0
2006-02-14 11:55:00,75.9,75.99,75.89,75.97,58900.0,41.3553,41.4044,41.3499,41.3935,58900.0
2006-02-14 12:00:00,75.98,76.01,75.95,75.98,57000.0,41.3989,41.4153,41.3826,41.3989,57000.0
2006-02-14 12:05:00,75.98,76.03,75.94,75.94,133600.0,41.3989,41.4262,41.3771,41.3771,133600.0
2006-02-14 12:10:00,75.96,76.03,75.95,76.03,29700.0,41.388,41.4262,41.3826,41.4262,29700.0
2006-02-14 12:15:00,76.02,76.04,75.94,75.96,49800.0,41.4207,41.4316,41.3771,41.388,49800.0
2006-02-14 12:20:00,75.96,76.02,75.94,75.99,39100.0,41.388,41.4207,41.3771,41.4044,39100.0
2006-02-14 12:25:00,76.0,76.0,75.86,75.87,30600.0,41.4098,41.4098,41.3335,41.339,30600.0
2006-02-14 12:30:00,75.87,75.87,75.77,75.8,27400.0,41.339,41.339,41.2845,41.3009,27400.0
2006-02-14 12:35:00,75.8,75.81,75.72,75.72,24800.0,41.3009,41.3063,41.2573,41.2573,24800.0
2006-02-14 12:40:00,75.73,75.78,75.71,75.72,67000.0,41.2627,41.29,41.2518,41.2573,67000.0
2006-02-14 12:45:00,75.72,75.74,75.68,75.68,27600.0,41.2573,41.2682,41.2355,41.2355,27600.0
2006-02-14 12:50:00,75.68,75.68,75.61,75.68,19900.0,41.2355,41.2355,41.1973,41.2355,19900.0
2006-02-14 12:55:00,75.66,75.72,75.66,75.69,22900.0,41.2246,41.2573,41.2246,41.2409,22900.0
2006-02-14 13:00:00,75.68,75.68,75.65,75.66,12400.0,41.2355,41.2355,41.2191,41.2246,12400.0
2006-02-14 13:05:00,75.67,75.67,75.64,75.67,31900.0,41.23,41.23,41.2137,41.23,31900.0
2006-02-14 13:10:00,75.68,75.73,75.68,75.73,46800.0,41.2355,41.2627,41.2355,41.2627,46800.0
2006-02-14 13:15:00,75.73,75.82,75.73,75.74,37800.0,41.2627,41.3117,41.2627,41.2682,37800.0
2006-02-14 13:20:00,75.73,75.73,75.67,75.67,16500.0,41.2627,41.2627,41.23,41.23,16500.0
2006-02-14 13:25:00,75.68,75.8,75.67,75.8,25000.0,41.2355,41.3009,41.23,41.3009,25000.0
2006-02-14 13:30:00,75.8,75.89,75.79,75.84,23300.0,41.3009,41.3499,41.2954,41.3226,23300.0
2006-02-14 13:35:00,75.85,75.9,75.84,75.89,29000.0,41.3281,41.3553,41.3226,41.3499,29000.0
2006-02-14 13:40:00,75.88,75.9,75.83,75.9,31900.0,41.3444,41.3553,41.3172,41.3553,31900.0
2006-02-14 13:45:00,75.9,75.91,75.88,75.91,24600.0,41.3553,41.3608,41.3444,41.3608,24600.0
2006-02-14 13:50:00,75.91,75.94,75.89,75.93,20900.0,41.3608,41.3771,41.3499,41.3717,20900.0
2006-02-14 13:55:00,75.93,75.96,75.87,75.87,18100.0,41.3717,41.388,41.339,41.339,18100.0
2006-02-14 14:00:00,75.87,75.93,75.85,75.9,31700.0,41.339,41.3717,41.3281,41.3553,31700.0
2006-02-14 14:05:00,75.91,76.08,75.91,76.05,45200.0,41.3608,41.4534,41.3608,41.4371,45200.0
2006-02-14 14:10:00,76.07,76.1,76.04,76.1,25400.0,41.448,41.4643,41.4316,41.4643,25400.0
2006-02-14 14:15:00,76.09,76.09,76.01,76.04,39800.0,41.4589,41.4589,41.4153,41.4316,39800.0
2006-02-14 14:20:00,76.04,76.12,76.01,76.11,49800.0,41.4316,41.4752,41.4153,41.4698,49800.0
2006-02-14 14:25:00,76.12,76.17,76.09,76.15,27400.0,41.4752,41.5025,41.4589,41.4916,27400.0
2006-02-14 14:30:00,76.15,76.28,76.15,76.22,106600.0,41.4916,41.5624,41.4916,41.5297,106600.0
2006-02-14 14:35:00,76.22,76.22,76.08,76.11,38400.0,41.5297,41.5297,41.4534,41.4698,38400.0
2006-02-14 14:40:00,76.1,76.22,76.1,76.16,29500.0,41.4643,41.5297,41.4643,41.497,29500.0
2006-02-14 14:45:00,76.16,76.22,76.13,76.16,40200.0,41.497,41.5297,41.4807,41.497,40200.0
2006-02-14 14:50:00,76.16,76.16,76.12,76.12,29500.0,41.497,41.497,41.4752,41.4752,29500.0
2006-02-14 14:55:00,76.11,76.15,76.1,76.15,31500.0,41.4698,41.4916,41.4643,41.4916,31500.0
2006-02-14 15:00:00,76.15,76.19,76.05,76.05,37300.0,41.4916,41.5133,41.4371,41.4371,37300.0
2006-02-14 15:05:00,76.04,76.04,75.86,75.86,23200.0,41.4316,41.4316,41.3335,41.3335,23200.0
2006-02-14 15:10:00,75.86,75.92,75.81,75.9,39600.0,41.3335,41.3662,41.3063,41.3553,39600.0
2006-02-14 15:15:00,75.9,75.98,75.87,75.95,53600.0,41.3553,41.3989,41.339,41.3826,53600.0
2006-02-14 15:20:00,75.95,76.03,75.9,76.03,42600.0,41.3826,41.4262,41.3553,41.4262,42600.0
2006-02-14 15:25:00,76.03,76.09,76.0,76.09,47200.0,41.4262,41.4589,41.4098,41.4589,47200.0
2006-02-14 15:30:00,76.08,76.08,76.01,76.03,42300.0,41.4534,41.4534,41.4153,41.4262,42300.0
2006-02-14 15:35:00,76.03,76.08,76.0,76.02,70800.0,41.4262,41.4534,41.4098,41.4207,70800.0
2006-02-14 15:40:00,76.02,76.03,75.91,75.91,47000.0,41.4207,41.4262,41.3608,41.3608,47000.0
2006-02-14 15:45:00,75.92,75.92,75.76,75.76,71800.0,41.3662,41.3662,41.2791,41.2791,71800.0
2006-02-14 15:50:00,75.77,75.8,75.72,75.77,89700.0,41.2845,41.3009,41.2573,41.2845,89700.0
2006-02-14 15:55:00,75.85,75.95,75.75,75.95,147700.0,41.3281,41.3826,41.2736,41.3826,147700.0
2006-02-15 09:30:00,75.93,75.93,75.42,75.43,43800.0,41.3717,41.3717,41.0938,41.0993,43800.0
2006-02-15 09:35:00,75.47,75.66,75.44,75.56,19900.0,41.121,41.2246,41.1047,41.1701,19900.0
2006-02-15 09:40:00,75.53,75.62,75.51,75.52,22900.0,41.1537,41.2028,41.1428,41.1483,22900.0
2006-02-15 09:45:00,75.6,75.62,75.52,75.56,13200.0,41.1919,41.2028,41.1483,41.1701,13200.0
2006-02-15 09:50:00,75.55,75.69,75.54,75.62,22200.0,41.1646,41.2409,41.1592,41.2028,22200.0
2006-02-15 09:55:00,75.63,75.69,75.6,75.6,30200.0,41.2082,41.2409,41.1919,41.1919,30200.0
2006-02-15 10:00:00,75.61,75.61,75.5,75.51,44600.0,41.1973,41.1973,41.1374,41.1428,44600.0
2006-02-15 10:05:00,75.52,75.79,75.52,75.77,30700.0,41.1483,41.2954,41.1483,41.2845,30700.0
2006-02-15 10:10:00,75.77,75.85,75.69,75.69,12800.0,41.2845,41.3281,41.2409,41.2409,12800.0
2006-02-15 10:15:00,75.7,75.84,75.7,75.78,15700.0,41.2464,41.3226,41.2464,41.29,15700.0
2006-02-15 10:20:00,75.78,75.99,75.78,75.91,25700.0,41.29,41.4044,41.29,41.3608,25700.0
2006-02-15 10:25:00,75.91,75.91,75.7,75.76,12000.0,41.3608,41.3608,41.2464,41.2791,12000.0
2006-02-15 10:30:00,75.78,75.92,75.78,75.92,25400.0,41.29,41.3662,41.29,41.3662,25400.0
2006-02-15 10:35:00,75.93,75.99,75.81,75.84,33800.0,41.3717,41.4044,41.3063,41.3226,33800.0
2006-02-15 10:40:00,75.85,75.87,75.8,75.87,13500.0,41.3281,41.339,41.3009,41.339,13500.0
2006-02-15 10:45:00,75.88,75.96,75.88,75.94,13500.0,41.3444,41.388,41.3444,41.3771,13500.0
2006-02-15 10:50:00,75.95,75.95,75.84,75.88,16600.0,41.3826,41.3826,41.3226,41.3444,16600.0
2006-02-15 10:55:00,75.88,75.9,75.75,75.8,8000.0,41.3444,41.3553,41.2736,41.3009,8000.0
2006-02-15 11:00:00,75.8,75.8,75.65,75.67,15900.0,41.3009,41.3009,41.2191,41.23,15900.0
2006-02-15 11:05:00,75.67,75.69,75.59,75.62,16800.0,41.23,41.2409,41.1864,41.2028,16800.0
2006-02-15 11:10:00,75.62,75.64,75.5,75.55,20000.0,41.2028,41.2137,41.1374,41.1646,20000.0
2006-02-15 11:15:00,75.54,75.6,75.5,75.59,18200.0,41.1592,41.1919,41.1374,41.1864,18200.0
2006-02-15 11:20:00,75.58,75.65,75.56,75.62,27500.0,41.181,41.2191,41.1701,41.2028,27500.0
2006-02-15 11:25:00,75.6,75.61,75.5,75.5,15100.0,41.1919,41.1973,41.1374,41.1374,15100.0
2006-02-15 11:30:00,75.53,75.64,75.5,75.61,31000.0,41.1537,41.2137,41.1374,41.1973,31000.0
2006-02-15 11:35:00,75.59,75.59,75.5,75.55,15900.0,41.1864,41.1864,41.1374,41.1646,15900.0
2006-02-15 11:40:00,75.57,75.63,75.54,75.6,11500.0,41.1755,41.2082,41.1592,41.1919,11500.0
2006-02-15 11:45:00,75.59,75.59,75.5,75.53,18300.0,41.1864,41.1864,41.1374,41.1537,18300.0
2006-02-15 11:50:00,75.55,75.63,75.54,75.59,6700.0,41.1646,41.2082,41.1592,41.1864,6700.0
2006-02-15 11:55:00,75.59,75.74,75.59,75.73,21000.0,41.1864,41.2682,41.1864,41.2627,21000.0
2006-02-15 12:00:00,75.73,75.73,75.57,75.57,20900.0,41.2627,41.2627,41.1755,41.1755,20900.0
2006-02-15 12:05:00,75.57,75.57,75.52,75.54,8000.0,41.1755,41.1755,41.1483,41.1592,8000.0
2006-02-15 12:10:00,75.54,75.59,75.5,75.5,40800.0,41.1592,41.1864,41.1374,41.1374,40800.0
2006-02-15 12:15:00,75.51,75.51,75.35,75.5,32600.0,41.1428,41.1428,41.0557,41.1374,32600.0
2006-02-15 12:20:00,75.5,75.6,75.5,75.52,9700.0,41.1374,41.1919,41.1374,41.1483,9700.0
2006-02-15 12:25:00,75.53,75.53,75.44,75.47,15900.0,41.1537,41.1537,41.1047,41.121,15900.0
2006-02-15 12:30:00,75.47,75.49,75.34,75.45,25600.0,41.121,41.1319,41.0502,41.1101,25600.0
2006-02-15 12:35:00,75.44,75.45,75.28,75.38,12800.0,41.1047,41.1101,41.0175,41.072,12800.0
2006-02-15 12:40:00,75.36,75.44,75.35,75.42,11600.0,41.0611,41.1047,41.0557,41.0938,11600.0
2006-02-15 12:45:00,75.42,75.45,75.34,75.45,12400.0,41.0938,41.1101,41.0502,41.1101,12400.0
2006-02-15 12:50:00,75.45,75.56,75.45,75.53,25100.0,41.1101,41.1701,41.1101,41.1537,25100.0
2006-02-15 12:55:00,75.52,75.56,75.48,75.53,44900.0,41.1483,41.1701,41.1265,41.1537,44900.0
2006-02-15 13:00:00,75.54,75.66,75.53,75.66,7500.0,41.1592,41.2246,41.1537,41.2246,7500.0
2006-02-15 13:05:00,75.66,75.71,75.64,75.69,21800.0,41.2246,41.2518,41.2137,41.2409,21800.0
2006-02-15 13:10:00,75.69,75.76,75.69,75.75,20200.0,41.2409,41.2791,41.2409,41.2736,20200.0
2006-02-15 13:15:00,75.74,75.84,75.73,75.84,17400.0,41.2682,41.3226,41.2627,41.3226,17400.0
2006-02-15 13:20:00,75.85,75.88,75.82,75.88,34100.0,41.3281,41.3444,41.3117,41.3444,34100.0
2006-02-15 13:25:00,75.86,75.87,75.79,75.8,10100.0,41.3335,41.339,41.2954,41.3009,10100.0
2006-02-15 13:30:00,75.81,75.9,75.8,75.86,11900.0,41.3063,41.3553,41.3009,41.3335,11900.0
2006-02-15 13:35:00,75.85,75.89,75.85,75.89,11300.0,41.3281,41.3499,41.3281,41.3499,11300.0
2006-02-15 13:40:00,75.88,75.88,75.82,75.84,10300.0,41.3444,41.3444,41.3117,41.3226,10300.0
2006-02-15 13:45:00,75.84,75.84,75.78,75.81,10600.0,41.3226,41.3226,41.29,41.3063,10600.0
2006-02-15 13:50:00,75.82,75.95,75.8,75.95,17200.0,41.3117,41.3826,41.3009,41.3826,17200.0
2006-02-15 13:55:00,75.95,75.99,75.93,75.99,17800.0,41.3826,41.4044,41.3717,41.4044,17800.0
2006-02-15 14:00:00,75.99,75.99,75.95,75.96,8400.0,41.4044,41.4044,41.3826,41.388,8400.0
2006-02-15 14:05:00,75.96,75.99,75.93,75.94,8400.0,41.388,41.4044,41.3717,41.3771,8400.0
2006-02-15 14:10:00,75.95,75.95,75.9,75.92,11900.0,41.3826,41.3826,41.3553,41.3662,11900.0
2006-02-15 14:15:00,75.92,75.97,75.9,75.97,16600.0,41.3662,41.3935,41.3553,41.3935,16600.0
2006-02-15 14:20:00,75.97,76.06,75.94,76.06,87500.0,41.3935,41.4425,41.3771,41.4425,87500.0
2006-02-15 14:25:00,76.05,76.21,76.05,76.19,68100.0,41.4371,41.5242,41.4371,41.5133,68100.0
2006-02-15 14:30:00,76.2,76.24,76.14,76.14,27200.0,41.5188,41.5406,41.4861,41.4861,27200.0
2006-02-15 14:35:00,76.15,76.22,76.15,76.22,35100.0,41.4916,41.5297,41.4916,41.5297,35100.0
2006-02-15 14:40:00,76.24,76.31,76.2,76.27,56500.0,41.5406,41.5787,41.5188,41.5569,56500.0
2006-02-15 14:45:00,76.27,76.27,76.2,76.21,28200.0,41.5569,41.5569,41.5188,41.5242,28200.0
2006-02-15 14:50:00,76.21,76.22,76.14,76.17,16500.0,41.5242,41.5297,41.4861,41.5025,16500.0
2006-02-15 14:55:00,76.18,76.29,76.16,76.28,58400.0,41.5079,41.5678,41.497,41.5624,58400.0
2006-02-15 15:00:00,76.28,76.28,76.0,76.04,38800.0,41.5624,41.5624,41.4098,41.4316,38800.0
2006-02-15 15:05:00,76.04,76.19,76.0,76.16,23000.0,41.4316,41.5133,41.4098,41.497,23000.0
2006-02-15 15:10:00,76.17,76.18,76.05,76.17,12100.0,41.5025,41.5079,41.4371,41.5025,12100.0
2006-02-15 15:15:00,76.18,76.26,76.17,76.2,83200.0,41.5079,41.5515,41.5025,41.5188,83200.0
2006-02-15 15:20:00,76.2,76.2,76.1,76.18,26100.0,41.5188,41.5188,41.4643,41.5079,26100.0
2006-02-15 15:25:00,76.2,76.26,76.13,76.13,19300.0,41.5188,41.5515,41.4807,41.4807,19300.0
2006-02-15 15:30:00,76.15,76.23,76.13,76.23,16500.0,41.4916,41.5351,41.4807,41.5351,16500.0
2006-02-15 15:35:00,76.23,76.27,76.19,76.23,25400.0,41.5351,41.5569,41.5133,41.5351,25400.0
2006-02-15 15:40:00,76.22,76.28,76.22,76.24,24600.0,41.5297,41.5624,41.5297,41.5406,24600.0
2006-02-15 15:45:00,76.25,76.28,76.23,76.25,47500.0,41.546,41.5624,41.5351,41.546,47500.0
2006-02-15 15:50:00,76.26,76.34,76.25,76.34,52800.0,41.5515,41.5951,41.546,41.5951,52800.0
2006-02-15 15:55:00,76.34,76.35,76.28,76.35,97400.0,41.5951,41.6005,41.5624,41.6005,97400.0
2006-02-16 09:30:00,75.9,75.98,75.85,75.98,75900.0,41.5618,41.6056,41.5345,41.6056,75900.0
2006-02-16 09:35:00,75.98,76.06,75.87,75.88,32800.0,41.6056,41.6495,41.5454,41.5509,32800.0
2006-02-16 09:40:00,75.87,75.94,75.76,75.92,69900.0,41.5454,41.5837,41.4852,41.5728,69900.0
2006-02-16 09:45:00,75.9,76.05,75.89,76.03,46800.0,41.5618,41.644,41.5564,41.633,46800.0
2006-02-16 09:50:00,76.02,76.02,75.86,76.02,41000.0,41.6276,41.6276,41.5399,41.6276,41000.0
2006-02-16 09:55:00,76.04,76.04,75.85,75.85,25300.0,41.6385,41.6385,41.5345,41.5345,25300.0
2006-02-16 10:00:00,75.85,75.87,75.79,75.84,22500.0,41.5345,41.5454,41.5016,41.529,22500.0
2006-02-16 10:05:00,75.85,75.92,75.81,75.81,15700.0,41.5345,41.5728,41.5126,41.5126,15700.0
2006-02-16 10:10:00,75.8,75.88,75.76,75.88,19900.0,41.5071,41.5509,41.4852,41.5509,19900.0
2006-02-16 10:15:00,75.88,75.89,75.78,75.88,34300.0,41.5509,41.5564,41.4961,41.5509,34300.0
2006-02-16 10:20:00,75.88,75.88,75.83,75.83,11700.0,41.5509,41.5509,41.5235,41.5235,11700.0
2006-02-16 10:25:00,75.84,75.93,75.81,75.87,25400.0,41.529,41.5783,41.5126,41.5454,25400.0
2006-02-16 10:30:00,75.87,75.95,75.83,75.87,30100.0,41.5454,41.5892,41.5235,41.5454,30100.0
2006-02-16 10:35:00,75.87,75.89,75.83,75.84,22700.0,41.5454,41.5564,41.5235,41.529,22700.0
2006-02-16 10:40:00,75.83,75.84,75.81,75.82,30200.0,41.5235,41.529,41.5126,41.518,30200.0
2006-02-16 10:45:00,75.82,75.87,75.77,75.82,38900.0,41.518,41.5454,41.4907,41.518,38900.0
2006-02-16 10:50:00,75.81,75.83,75.8,75.81,9400.0,41.5126,41.5235,41.5071,41.5126,9400.0
2006-02-16 10:55:00,75.81,75.81,75.76,75.8,16400.0,41.5126,41.5126,41.4852,41.5071,16400.0
2006-02-16 11:00:00,75.8,75.81,75.75,75.77,63400.0,41.5071,41.5126,41.4797,41.4907,63400.0
2006-02-16 11:05:00,75.77,75.77,75.68,75.72,33500.0,41.4907,41.4907,41.4414,41.4633,33500.0
2006-02-16 11:10:00,75.72,75.72,75.6,75.63,20300.0,41.4633,41.4633,41.3976,41.414,20300.0
2006-02-16 11:15:00,75.63,75.65,75.5,75.55,31500.0,41.414,41.4249,41.3428,41.3702,31500.0
2006-02-16 11:20:00,75.56,75.61,75.56,75.58,24600.0,41.3757,41.403,41.3757,41.3866,24600.0
2006-02-16 11:25:00,75.58,75.66,75.58,75.65,32300.0,41.3866,41.4304,41.3866,41.4249,32300.0
2006-02-16 11:30:00,75.65,75.71,75.64,75.64,16600.0,41.4249,41.4578,41.4195,41.4195,16600.0
2006-02-16 11:35:00,75.65,75.7,75.65,75.65,17000.0,41.4249,41.4523,41.4249,41.4249,17000.0
2006-02-16 11:40:00,75.64,75.64,75.58,75.61,13000.0,41.4195,41.4195,41.3866,41.403,13000.0
2006-02-16 11:45:00,75.62,75.67,75.62,75.63,8700.0,41.4085,41.4359,41.4085,41.414,8700.0
2006-02-16 11:50:00,75.63,75.63,75.56,75.58,6600.0,41.414,41.414,41.3757,41.3866,6600.0
2006-02-16 11:55:00,75.57,75.61,75.56,75.61,17400.0,41.3811,41.403,41.3757,41.403,17400.0
2006-02-16 12:00:00,75.61,75.68,75.58,75.63,17600.0,41.403,41.4414,41.3866,41.414,17600.0
2006-02-16 12:05:00,75.63,75.64,75.61,75.64,7100.0,41.414,41.4195,41.403,41.4195,7100.0
2006-02-16 12:10:00,75.64,75.75,75.63,75.72,23000.0,41.4195,41.4797,41.414,41.4633,23000.0
2006-02-16 12:15:00,75.74,75.74,75.7,75.73,10800.0,41.4742,41.4742,41.4523,41.4688,10800.0
2006-02-16 12:20:00,75.72,75.78,75.71,75.78,22600.0,41.4633,41.4961,41.4578,41.4961,22600.0
2006-02-16 12:25:00,75.77,75.78,75.73,75.78,9600.0,41.4907,41.4961,41.4688,41.4961,9600.0
2006-02-16 12:30:00,75.79,75.79,75.67,75.67,16000.0,41.5016,41.5016,41.4359,41.4359,16000.0
2006-02-16 12:35:00,75.67,75.76,75.65,75.65,10100.0,41.4359,41.4852,41.4249,41.4249,10100.0
2006-02-16 12:40:00,75.64,75.67,75.59,75.64,10000.0,41.4195,41.4359,41.3921,41.4195,10000.0
2006-02-16 12:45:00,75.64,75.64,75.56,75.56,8700.0,41.4195,41.4195,41.3757,41.3757,8700.0
2006-02-16 12:50:00,75.55,75.57,75.54,75.56,16800.0,41.3702,41.3811,41.3647,41.3757,16800.0
2006-02-16 12:55:00,75.55,75.59,75.55,75.59,4300.0,41.3702,41.3921,41.3702,41.3921,4300.0
2006-02-16 13:00:00,75.58,75.62,75.54,75.62,17100.0,41.3866,41.4085,41.3647,41.4085,17100.0
2006-02-16 13:05:00,75.6,75.61,75.6,75.6,4000.0,41.3976,41.403,41.3976,41.3976,4000.0
2006-02-16 13:10:00,75.6,75.62,75.59,75.62,2000.0,41.3976,41.4085,41.3921,41.4085,2000.0
2006-02-16 13:15:00,75.63,75.63,75.57,75.58,8200.0,41.414,41.414,41.3811,41.3866,8200.0
2006-02-16 13:20:00,75.58,75.59,75.58,75.58,5100.0,41.3866,41.3921,41.3866,41.3866,5100.0
2006-02-16 13:25:00,75.57,75.61,75.55,75.58,11900.0,41.3811,41.403,41.3702,41.3866,11900.0
2006-02-16 13:30:00,75.58,75.71,75.57,75.71,15000.0,41.3866,41.4578,41.3811,41.4578,15000.0
2006-02-16 13:35:00,75.57,75.69,75.57,75.64,33200.0,41.3811,41.4468,41.3811,41.4195,33200.0
2006-02-16 13:40:00,75.64,75.64,75.56,75.56,6600.0,41.4195,41.4195,41.3757,41.3757,6600.0
2006-02-16 13:45:00,75.55,75.61,75.5,75.59,8500.0,41.3702,41.403,41.3428,41.3921,8500.0
2006-02-16 13:50:00,75.58,75.61,75.55,75.59,9300.0,41.3866,41.403,41.3702,41.3921,9300.0
2006-02-16 13:55:00,75.62,75.65,75.55,75.61,32800.0,41.4085,41.4249,41.3702,41.403,32800.0
2006-02-16 14:00:00,75.6,75.69,75.58,75.65,22700.0,41.3976,41.4468,41.3866,41.4249,22700.0
2006-02-16 14:05:00,75.66,75.7,75.64,75.7,20400.0,41.4304,41.4523,41.4195,41.4523,20400.0
2006-02-16 14:10:00,75.69,75.69,75.6,75.65,8700.0,41.4468,41.4468,41.3976,41.4249,8700.0
2006-02-16 14:15:00,75.64,75.65,75.56,75.65,14600.0,41.4195,41.4249,41.3757,41.4249,14600.0
2006-02-16 14:20:00,75.63,75.68,75.61,75.62,11400.0,41.414,41.4414,41.403,41.4085,11400.0
2006-02-16 14:25:00,75.62,75.66,75.6,75.64,32300.0,41.4085,41.4304,41.3976,41.4195,32300.0
2006-02-16 14:30:00,75.64,75.67,75.62,75.66,15300.0,41.4195,41.4359,41.4085,41.4304,15300.0
2006-02-16 14:35:00,75.65,75.67,75.6,75.66,45200.0,41.4249,41.4359,41.3976,41.4304,45200.0
2006-02-16 14:40:00,75.66,75.74,75.65,75.71,26600.0,41.4304,41.4742,41.4249,41.4578,26600.0
2006-02-16 14:45:00,75.7,75.74,75.68,75.69,18100.0,41.4523,41.4742,41.4414,41.4468,18100.0
2006-02-16 14:50:00,75.69,75.72,75.68,75.71,7400.0,41.4468,41.4633,41.4414,41.4578,7400.0
2006-02-16 14:55:00,75.71,75.74,75.71,75.73,16000.0,41.4578,41.4742,41.4578,41.4688,16000.0
2006-02-16 15:00:00,75.74,75.81,75.72,75.79,29400.0,41.4742,41.5126,41.4633,41.5016,29400.0
2006-02-16 15:05:00,75.8,75.86,75.75,75.82,25000.0,41.5071,41.5399,41.4797,41.518,25000.0
2006-02-16 15:10:00,75.82,75.85,75.78,75.82,24300.0,41.518,41.5345,41.4961,41.518,24300.0
2006-02-16 15:15:00,75.82,75.83,75.76,75.83,27700.0,41.518,41.5235,41.4852,41.5235,27700.0
2006-02-16 15:20:00,75.84,75.86,75.82,75.83,17000.0,41.529,41.5399,41.518,41.5235,17000.0
2006-02-16 15:25:00,75.82,75.88,75.81,75.84,18400.0,41.518,41.5509,41.5126,41.529,18400.0
2006-02-16 15:30:00,75.85,75.97,75.85,75.96,50700.0,41.5345,41.6002,41.5345,41.5947,50700.0
2006-02-16 15:35:00,75.95,76.04,75.95,76.01,56400.0,41.5892,41.6385,41.5892,41.6221,56400.0
2006-02-16 15:40:00,76.02,76.19,76.01,76.07,80300.0,41.6276,41.7206,41.6221,41.6549,80300.0
2006-02-16 15:45:00,76.06,76.08,75.98,76.02,60400.0,41.6495,41.6604,41.6056,41.6276,60400.0
2006-02-16 15:50:00,76.02,76.05,76.01,76.05,59800.0,41.6276,41.644,41.6221,41.644,59800.0
2006-02-16 15:55:00,76.05,76.09,76.04,76.06,70800.0,41.644,41.6659,41.6385,41.6495,70800.0
2006-02-17 09:30:00,76.3,76.3,76.15,76.19,421600.0,41.7809,41.7809,41.6987,41.7206,421600.0
2006-02-17 09:35:00,76.19,76.19,75.88,75.94,50900.0,41.7206,41.7206,41.5509,41.5837,50900.0
2006-02-17 09:40:00,75.94,76.08,75.94,76.08,46200.0,41.5837,41.6604,41.5837,41.6604,46200.0
2006-02-17 09:45:00,76.08,76.18,76.0,76.06,54700.0,41.6604,41.7152,41.6166,41.6495,54700.0
2006-02-17 09:50:00,76.06,76.1,75.96,76.07,33100.0,41.6495,41.6714,41.5947,41.6549,33100.0
2006-02-17 09:55:00,76.07,76.1,75.95,75.99,57800.0,41.6549,41.6714,41.5892,41.6111,57800.0
2006-02-17 10:00:00,75.96,76.05,75.91,75.98,16500.0,41.5947,41.644,41.5673,41.6056,16500.0
2006-02-17 10:05:00,75.96,76.01,75.9,75.9,18700.0,41.5947,41.6221,41.5618,41.5618,18700.0
2006-02-17 10:10:00,75.9,75.91,75.81,75.87,24800.0,41.5618,41.5673,41.5126,41.5454,24800.0
2006-02-17 10:15:00,75.86,75.96,75.86,75.96,16400.0,41.5399,41.5947,41.5399,41.5947,16400.0
2006-02-17 10:20:00,75.94,76.0,75.89,76.0,25900.0,41.5837,41.6166,41.5564,41.6166,25900.0
2006-02-17 10:25:00,75.99,76.01,75.97,75.99,22300.0,41.6111,41.6221,41.6002,41.6111,22300.0
2006-02-17 10:30:00,76.0,76.11,76.0,76.1,25400.0,41.6166,41.6768,41.6166,41.6714,25400.0
2006-02-17 10:35:00,76.1,76.1,76.08,76.09,11700.0,41.6714,41.6714,41.6604,41.6659,11700.0
2006-02-17 10:40:00,76.09,76.15,76.08,76.13,23800.0,41.6659,41.6987,41.6604,41.6878,23800.0
2006-02-17 10:45:00,76.15,76.15,76.09,76.1,25800.0,41.6987,41.6987,41.6659,41.6714,25800.0
2006-02-17 10:50:00,76.1,76.13,76.1,76.13,9200.0,41.6714,41.6878,41.6714,41.6878,9200.0
2006-02-17 10:55:00,76.12,76.13,76.11,76.12,15100.0,41.6823,41.6878,41.6768,41.6823,15100.0
2006-02-17 11:00:00,76.13,76.16,76.08,76.09,21300.0,41.6878,41.7042,41.6604,41.6659,21300.0
2006-02-17 11:05:00,76.09,76.12,76.08,76.11,20300.0,41.6659,41.6823,41.6604,41.6768,20300.0
2006-02-17 11:10:00,76.12,76.22,76.12,76.2,21600.0,41.6823,41.7371,41.6823,41.7261,21600.0
2006-02-17 11:15:00,76.2,76.27,76.1,76.1,17600.0,41.7261,41.7644,41.6714,41.6714,17600.0
2006-02-17 11:20:00,76.09,76.12,76.09,76.11,16000.0,41.6659,41.6823,41.6659,41.6768,16000.0
2006-02-17 11:25:00,76.11,76.14,76.11,76.12,12500.0,41.6768,41.6933,41.6768,41.6823,12500.0
2006-02-17 11:30:00,76.13,76.17,76.1,76.11,10700.0,41.6878,41.7097,41.6714,41.6768,10700.0
2006-02-17 11:35:00,76.12,76.14,76.11,76.14,8700.0,41.6823,41.6933,41.6768,41.6933,8700.0
2006-02-17 11:40:00,76.13,76.14,76.1,76.12,18300.0,41.6878,41.6933,41.6714,41.6823,18300.0
2006-02-17 11:45:00,76.13,76.21,76.12,76.21,12400.0,41.6878,41.7316,41.6823,41.7316,12400.0
2006-02-17 11:50:00,76.2,76.2,76.08,76.17,33500.0,41.7261,41.7261,41.6604,41.7097,33500.0
2006-02-17 11:55:00,76.17,76.19,76.15,76.19,7500.0,41.7097,41.7206,41.6987,41.7206,7500.0
2006-02-17 12:00:00,76.19,76.24,76.15,76.17,18800.0,41.7206,41.748,41.6987,41.7097,18800.0
2006-02-17 12:05:00,76.18,76.23,76.18,76.23,20900.0,41.7152,41.7425,41.7152,41.7425,20900.0
2006-02-17 12:10:00,76.23,76.25,76.15,76.16,16700.0,41.7425,41.7535,41.6987,41.7042,16700.0
2006-02-17 12:15:00,76.17,76.19,76.13,76.19,13200.0,41.7097,41.7206,41.6878,41.7206,13200.0
2006-02-17 12:20:00,76.17,76.21,76.15,76.19,13100.0,41.7097,41.7316,41.6987,41.7206,13100.0
2006-02-17 12:25:00,76.19,76.19,76.15,76.15,22700.0,41.7206,41.7206,41.6987,41.6987,22700.0
2006-02-17 12:30:00,76.15,76.16,76.09,76.09,15700.0,41.6987,41.7042,41.6659,41.6659,15700.0
2006-02-17 12:35:00,76.1,76.1,76.01,76.02,9600.0,41.6714,41.6714,41.6221,41.6276,9600.0
2006-02-17 12:40:00,76.02,76.05,76.01,76.05,5300.0,41.6276,41.644,41.6221,41.644,5300.0
2006-02-17 12:45:00,76.04,76.1,76.04,76.1,11300.0,41.6385,41.6714,41.6385,41.6714,11300.0
2006-02-17 12:50:00,76.09,76.13,76.08,76.09,13900.0,41.6659,41.6878,41.6604,41.6659,13900.0
2006-02-17 12:55:00,76.1,76.14,76.1,76.14,4200.0,41.6714,41.6933,41.6714,41.6933,4200.0
2006-02-17 13:00:00,76.13,76.14,76.11,76.12,15900.0,41.6878,41.6933,41.6768,41.6823,15900.0
2006-02-17 13:05:00,76.11,76.11,76.05,76.05,6600.0,41.6768,41.6768,41.644,41.644,6600.0
2006-02-17 13:10:00,76.05,76.1,76.04,76.09,11200.0,41.644,41.6714,41.6385,41.6659,11200.0
2006-02-17 13:15:00,76.1,76.16,76.1,76.14,15800.0,41.6714,41.7042,41.6714,41.6933,15800.0
2006-02-17 13:20:00,76.13,76.14,76.07,76.1,7100.0,41.6878,41.6933,41.6549,41.6714,7100.0
2006-02-17 13:25:00,76.1,76.13,76.09,76.13,7800.0,41.6714,41.6878,41.6659,41.6878,7800.0
2006-02-17 13:30:00,76.13,76.13,76.11,76.12,5100.0,41.6878,41.6878,41.6768,41.6823,5100.0
2006-02-17 13:35:00,76.11,76.15,76.09,76.15,10700.0,41.6768,41.6987,41.6659,41.6987,10700.0
2006-02-17 13:40:00,76.15,76.15,76.1,76.12,17700.0,41.6987,41.6987,41.6714,41.6823,17700.0
2006-02-17 13:45:00,76.13,76.19,76.12,76.17,12100.0,41.6878,41.7206,41.6823,41.7097,12100.0
2006-02-17 13:50:00,76.18,76.23,76.18,76.21,9400.0,41.7152,41.7425,41.7152,41.7316,9400.0
2006-02-17 13:55:00,76.21,76.24,76.2,76.21,8800.0,41.7316,41.748,41.7261,41.7316,8800.0
2006-02-17 14:00:00,76.21,76.22,76.15,76.18,17500.0,41.7316,41.7371,41.6987,41.7152,17500.0
2006-02-17 14:05:00,76.19,76.19,76.18,76.18,9200.0,41.7206,41.7206,41.7152,41.7152,9200.0
2006-02-17 14:10:00,76.18,76.19,76.15,76.17,63100.0,41.7152,41.7206,41.6987,41.7097,63100.0
2006-02-17 14:15:00,76.16,76.17,76.15,76.16,4900.0,41.7042,41.7097,41.6987,41.7042,4900.0
2006-02-17 14:20:00,76.16,76.19,76.15,76.15,63700.0,41.7042,41.7206,41.6987,41.6987,63700.0
2006-02-17 14:25:00,76.15,76.2,76.13,76.19,8500.0,41.6987,41.7261,41.6878,41.7206,8500.0
2006-02-17 14:30:00,76.19,76.2,76.17,76.2,19800.0,41.7206,41.7261,41.7097,41.7261,19800.0
2006-02-17 14:35:00,76.19,76.22,76.19,76.19,11800.0,41.7206,41.7371,41.7206,41.7206,11800.0
2006-02-17 14:40:00,76.2,76.21,76.18,76.21,10900.0,41.7261,41.7316,41.7152,41.7316,10900.0
2006-02-17 14:45:00,76.21,76.24,76.19,76.23,13800.0,41.7316,41.748,41.7206,41.7425,13800.0
2006-02-17 14:50:00,76.24,76.31,76.22,76.3,37400.0,41.748,41.7864,41.7371,41.7809,37400.0
2006-02-17 14:55:00,76.3,76.32,76.28,76.31,12100.0,41.7809,41.7918,41.7699,41.7864,12100.0
2006-02-17 15:00:00,76.31,76.31,76.29,76.3,11000.0,41.7864,41.7864,41.7754,41.7809,11000.0
2006-02-17 15:05:00,76.3,76.3,76.23,76.24,17600.0,41.7809,41.7809,41.7425,41.748,17600.0
2006-02-17 15:10:00,76.26,76.26,76.19,76.2,23500.0,41.759,41.759,41.7206,41.7261,23500.0
2006-02-17 15:15:00,76.2,76.21,76.11,76.15,27800.0,41.7261,41.7316,41.6768,41.6987,27800.0
2006-02-17 15:20:00,76.15,76.17,76.12,76.16,32600.0,41.6987,41.7097,41.6823,41.7042,32600.0
2006-02-17 15:25:00,76.17,76.2,76.13,76.14,37000.0,41.7097,41.7261,41.6878,41.6933,37000.0
2006-02-17 15:30:00,76.14,76.15,76.12,76.14,22300.0,41.6933,41.6987,41.6823,41.6933,22300.0
2006-02-17 15:35:00,76.13,76.16,76.13,76.15,65700.0,41.6878,41.7042,41.6878,41.6987,65700.0
2006-02-17 15:40:00,76.14,76.24,76.14,76.22,42500.0,41.6933,41.748,41.6933,41.7371,42500.0
2006-02-17 15:45:00,76.22,76.23,76.2,76.2,18800.0,41.7371,41.7425,41.7261,41.7261,18800.0
2006-02-17 15:50:00,76.2,76.2,76.15,76.15,30800.0,41.7261,41.7261,41.6987,41.6987,30800.0
2006-02-17 15:55:00,76.15,76.24,76.15,76.24,74700.0,41.6987,41.748,41.6987,41.748,74700.0
2006-02-21 09:30:00,76.16,76.18,76.04,76.05,79300.0,41.7042,41.7152,41.6385,41.644,79300.0
2006-02-21 09:35:00,76.04,76.07,75.84,75.86,30400.0,41.6385,41.6549,41.529,41.5399,30400.0
2006-02-21 09:40:00,75.88,75.95,75.84,75.88,14400.0,41.5509,41.5892,41.529,41.5509,14400.0
2006-02-21 09:45:00,75.88,75.9,75.73,75.75,29400.0,41.5509,41.5618,41.4688,41.4797,29400.0
2006-02-21 09:50:00,75.75,75.76,75.6,75.68,73000.0,41.4797,41.4852,41.3976,41.4414,73000.0
2006-02-21 09:55:00,75.69,75.71,75.4,75.46,54000.0,41.4468,41.4578,41.288,41.3209,54000.0
2006-02-21 10:00:00,75.46,75.6,75.45,75.45,40600.0,41.3209,41.3976,41.3154,41.3154,40600.0
2006-02-21 10:05:00,75.43,75.48,75.35,75.4,23900.0,41.3045,41.3319,41.2607,41.288,23900.0
2006-02-21 10:10:00,75.4,75.4,75.19,75.22,48400.0,41.288,41.288,41.1731,41.1895,48400.0
2006-02-21 10:15:00,75.21,75.23,75.12,75.18,40200.0,41.184,41.195,41.1347,41.1676,40200.0
2006-02-21 10:20:00,75.16,75.17,75.1,75.11,64200.0,41.1566,41.1621,41.1238,41.1292,64200.0
2006-02-21 10:25:00,75.11,75.13,75.1,75.12,41300.0,41.1292,41.1402,41.1238,41.1347,41300.0
2006-02-21 10:30:00,75.12,75.27,75.11,75.19,46700.0,41.1347,41.2169,41.1292,41.1731,46700.0
2006-02-21 10:35:00,75.19,75.25,75.11,75.25,42000.0,41.1731,41.2059,41.1292,41.2059,42000.0
2006-02-21 10:40:00,75.25,75.31,75.12,75.16,35400.0,41.2059,41.2388,41.1347,41.1566,35400.0
2006-02-21 10:45:00,75.16,75.21,75.1,75.14,31000.0,41.1566,41.184,41.1238,41.1457,31000.0
2006-02-21 10:50:00,75.13,75.22,75.13,75.14,27100.0,41.1402,41.1895,41.1402,41.1457,27100.0
2006-02-21 10:55:00,75.15,75.4,75.14,75.4,37100.0,41.1512,41.288,41.1457,41.288,37100.0
2006-02-21 11:00:00,75.39,75.54,75.39,75.52,44600.0,41.2826,41.3647,41.2826,41.3538,44600.0
2006-02-21 11:05:00,75.52,75.57,75.52,75.52,38000.0,41.3538,41.3811,41.3538,41.3538,38000.0
2006-02-21 11:10:00,75.49,75.57,75.46,75.49,23300.0,41.3373,41.3811,41.3209,41.3373,23300.0
2006-02-21 11:15:00,75.5,75.5,75.49,75.49,14100.0,41.3428,41.3428,41.3373,41.3373,14100.0
2006-02-21 11:20:00,75.49,75.55,75.48,75.55,10800.0,41.3373,41.3702,41.3319,41.3702,10800.0
2006-02-21 11:25:00,75.52,75.6,75.52,75.6,13600.0,41.3538,41.3976,41.3538,41.3976,13600.0
2006-02-21 11:30:00,75.58,75.62,75.54,75.57,16400.0,41.3866,41.4085,41.3647,41.3811,16400.0
2006-02-21 11:35:00,75.55,75.55,75.5,75.52,12500.0,41.3702,41.3702,41.3428,41.3538,12500.0
2006-02-21 11:40:00,75.52,75.52,75.42,75.44,28800.0,41.3538,41.3538,41.299,41.31,28800.0
2006-02-21 11:45:00,75.44,75.44,75.29,75.32,22500.0,41.31,41.31,41.2278,41.2442,22500.0
2006-02-21 11:50:00,75.32,75.33,75.28,75.32,21900.0,41.2442,41.2497,41.2223,41.2442,21900.0
2006-02-21 11:55:00,75.31,75.31,75.22,75.25,69500.0,41.2388,41.2388,41.1895,41.2059,69500.0
2006-02-21 12:00:00,75.25,75.25,75.13,75.15,33600.0,41.2059,41.2059,41.1402,41.1512,33600.0
2006-02-21 12:05:00,75.14,75.25,75.14,75.18,19200.0,41.1457,41.2059,41.1457,41.1676,19200.0
2006-02-21 12:10:00,75.2,75.21,75.11,75.2,11700.0,41.1785,41.184,41.1292,41.1785,11700.0
2006-02-21 12:15:00,75.2,75.2,75.15,75.15,16200.0,41.1785,41.1785,41.1512,41.1512,16200.0
2006-02-21 12:20:00,75.14,75.15,75.11,75.12,25500.0,41.1457,41.1512,41.1292,41.1347,25500.0
2006-02-21 12:25:00,75.12,75.15,75.1,75.12,23600.0,41.1347,41.1512,41.1238,41.1347,23600.0
2006-02-21 12:30:00,75.12,75.16,75.05,75.16,47100.0,41.1347,41.1566,41.0964,41.1566,47100.0
2006-02-21 12:35:00,75.16,75.17,75.14,75.16,15800.0,41.1566,41.1621,41.1457,41.1566,15800.0
2006-02-21 12:40:00,75.15,75.18,75.12,75.17,19700.0,41.1512,41.1676,41.1347,41.1621,19700.0
2006-02-21 12:45:00,75.18,75.25,75.18,75.22,21000.0,41.1676,41.2059,41.1676,41.1895,21000.0
2006-02-21 12:50:00,75.23,75.23,75.19,75.2,10900.0,41.195,41.195,41.1731,41.1785,10900.0
2006-02-21 12:55:00,75.2,75.2,75.16,75.17,18000.0,41.1785,41.1785,41.1566,41.1621,18000.0
2006-02-21 13:00:00,75.16,75.21,75.16,75.2,18400.0,41.1566,41.184,41.1566,41.1785,18400.0
2006-02-21 13:05:00,75.19,75.19,75.1,75.11,8900.0,41.1731,41.1731,41.1238,41.1292,8900.0
2006-02-21 13:10:00,75.11,75.11,75.07,75.07,13800.0,41.1292,41.1292,41.1073,41.1073,13800.0
2006-02-21 13:15:00,75.08,75.08,75.04,75.05,61700.0,41.1128,41.1128,41.0909,41.0964,61700.0
2006-02-21 13:20:00,75.05,75.11,75.0,75.05,18700.0,41.0964,41.1292,41.069,41.0964,18700.0
2006-02-21 13:25:00,75.04,75.13,75.04,75.11,15800.0,41.0909,41.1402,41.0909,41.1292,15800.0
2006-02-21 13:30:00,75.1,75.13,75.05,75.1,3900.0,41.1238,41.1402,41.0964,41.1238,3900.0
2006-02-21 13:35:00,75.1,75.19,75.09,75.18,15800.0,41.1238,41.1731,41.1183,41.1676,15800.0
2006-02-21 13:40:00,75.2,75.23,75.19,75.22,12400.0,41.1785,41.195,41.1731,41.1895,12400.0
2006-02-21 13:45:00,75.22,75.28,75.19,75.25,21400.0,41.1895,41.2223,41.1731,41.2059,21400.0
2006-02-21 13:50:00,75.28,75.28,75.2,75.24,13300.0,41.2223,41.2223,41.1785,41.2004,13300.0
2006-02-21 13:55:00,75.2,75.24,75.12,75.13,9100.0,41.1785,41.2004,41.1347,41.1402,9100.0
2006-02-21 14:00:00,75.11,75.26,74.96,75.18,45900.0,41.1292,41.2114,41.0471,41.1676,45900.0
2006-02-21 14:05:00,75.17,75.19,75.02,75.09,14800.0,41.1621,41.1731,41.08,41.1183,14800.0
2006-02-21 14:10:00,75.09,75.16,74.99,75.01,17600.0,41.1183,41.1566,41.0635,41.0745,17600.0
2006-02-21 14:15:00,75.01,75.1,74.95,75.09,29300.0,41.0745,41.1238,41.0416,41.1183,29300.0
2006-02-21 14:20:00,75.08,75.08,74.97,75.02,23100.0,41.1128,41.1128,41.0526,41.08,23100.0
2006-02-21 14:25:00,75.05,75.09,74.99,75.03,16900.0,41.0964,41.1183,41.0635,41.0854,16900.0
2006-02-21 14:30:00,75.01,75.01,74.9,74.95,26800.0,41.0745,41.0745,41.0143,41.0416,26800.0
2006-02-21 14:35:00,74.95,74.96,74.9,74.95,13600.0,41.0416,41.0471,41.0143,41.0416,13600.0
2006-02-21 14:40:00,74.94,75.09,74.86,75.0,24100.0,41.0362,41.1183,40.9924,41.069,24100.0
2006-02-21 14:45:00,75.01,75.03,74.93,75.03,14300.0,41.0745,41.0854,41.0307,41.0854,14300.0
2006-02-21 14:50:00,75.05,75.09,75.0,75.02,43700.0,41.0964,41.1183,41.069,41.08,43700.0
2006-02-21 14:55:00,75.03,75.05,74.98,75.0,19700.0,41.0854,41.0964,41.0581,41.069,19700.0
2006-02-21 15:00:00,75.0,75.1,75.0,75.06,60700.0,41.069,41.1238,41.069,41.1019,60700.0
2006-02-21 15:05:00,75.07,75.25,75.07,75.21,17800.0,41.1073,41.2059,41.1073,41.184,17800.0
2006-02-21 15:10:00,75.21,75.24,75.19,75.21,14100.0,41.184,41.2004,41.1731,41.184,14100.0
2006-02-21 15:15:00,75.21,75.22,75.13,75.22,34700.0,41.184,41.1895,41.1402,41.1895,34700.0
2006-02-21 15:20:00,75.22,75.33,75.17,75.18,55100.0,41.1895,41.2497,41.1621,41.1676,55100.0
2006-02-21 15:25:00,75.17,75.25,75.15,75.16,39200.0,41.1621,41.2059,41.1512,41.1566,39200.0
2006-02-21 15:30:00,75.16,75.19,75.15,75.18,19400.0,41.1566,41.1731,41.1512,41.1676,19400.0
2006-02-21 15:35:00,75.18,75.24,75.16,75.24,26300.0,41.1676,41.2004,41.1566,41.2004,26300.0
2006-02-21 15:40:00,75.23,75.27,75.22,75.23,45300.0,41.195,41.2169,41.1895,41.195,45300.0
2006-02-21 15:45:00,75.23,75.32,75.23,75.32,49200.0,41.195,41.2442,41.195,41.2442,49200.0
2006-02-21 15:50:00,75.29,75.32,75.27,75.28,51900.0,41.2278,41.2442,41.2169,41.2223,51900.0
2006-02-21 15:55:00,75.29,75.29,75.2,75.21,69600.0,41.2278,41.2278,41.1785,41.184,69600.0
2006-02-22 09:30:00,75.73,75.76,75.6,75.66,66600.0,41.4688,41.4852,41.3976,41.4304,66600.0
2006-02-22 09:35:00,75.61,75.69,75.55,75.66,32200.0,41.403,41.4468,41.3702,41.4304,32200.0
2006-02-22 09:40:00,75.69,75.83,75.61,75.8,33400.0,41.4468,41.5235,41.403,41.5071,33400.0
2006-02-22 09:45:00,75.8,75.8,75.65,75.71,13600.0,41.5071,41.5071,41.4249,41.4578,13600.0
2006-02-22 09:50:00,75.71,75.89,75.7,75.73,20300.0,41.4578,41.5564,41.4523,41.4688,20300.0
2006-02-22 09:55:00,75.72,75.83,75.57,75.76,28800.0,41.4633,41.5235,41.3811,41.4852,28800.0
2006-02-22 10:00:00,75.76,75.8,75.58,75.8,23800.0,41.4852,41.5071,41.3866,41.5071,23800.0
2006-02-22 10:05:00,75.8,75.93,75.75,75.76,22300.0,41.5071,41.5783,41.4797,41.4852,22300.0
2006-02-22 10:10:00,75.75,75.75,75.66,75.71,20700.0,41.4797,41.4797,41.4304,41.4578,20700.0
2006-02-22 10:15:00,75.73,75.74,75.67,75.73,35600.0,41.4688,41.4742,41.4359,41.4688,35600.0
2006-02-22 10:20:00,75.73,75.91,75.73,75.74,30300.0,41.4688,41.5673,41.4688,41.4742,30300.0
2006-02-22 10:25:00,75.74,75.8,75.71,75.78,28000.0,41.4742,41.5071,41.4578,41.4961,28000.0
2006-02-22 10:30:00,75.78,75.78,75.62,75.62,14400.0,41.4961,41.4961,41.4085,41.4085,14400.0
2006-02-22 10:35:00,75.62,75.69,75.59,75.6,24000.0,41.4085,41.4468,41.3921,41.3976,24000.0
2006-02-22 10:40:00,75.63,75.67,75.6,75.63,9000.0,41.414,41.4359,41.3976,41.414,9000.0
2006-02-22 10:45:00,75.63,75.69,75.62,75.64,6300.0,41.414,41.4468,41.4085,41.4195,6300.0
2006-02-22 10:50:00,75.63,75.69,75.61,75.61,17100.0,41.414,41.4468,41.403,41.403,17100.0
2006-02-22 10:55:00,75.66,75.78,75.66,75.71,30700.0,41.4304,41.4961,41.4304,41.4578,30700.0
2006-02-22 11:00:00,75.73,75.78,75.73,75.76,12900.0,41.4688,41.4961,41.4688,41.4852,12900.0
2006-02-22 11:05:00,75.74,75.77,75.72,75.72,6500.0,41.4742,41.4907,41.4633,41.4633,6500.0
2006-02-22 11:10:00,75.73,75.77,75.73,75.76,11100.0,41.4688,41.4907,41.4688,41.4852,11100.0
2006-02-22 11:15:00,75.77,75.79,75.76,75.77,19600.0,41.4907,41.5016,41.4852,41.4907,19600.0
2006-02-22 11:20:00,75.78,75.89,75.78,75.89,28000.0,41.4961,41.5564,41.4961,41.5564,28000.0
2006-02-22 11:25:00,75.88,75.98,75.88,75.92,32100.0,41.5509,41.6056,41.5509,41.5728,32100.0
2006-02-22 11:30:00,75.93,76.05,75.93,76.05,95800.0,41.5783,41.644,41.5783,41.644,95800.0
2006-02-22 11:35:00,76.04,76.04,75.96,75.98,14600.0,41.6385,41.6385,41.5947,41.6056,14600.0
2006-02-22 11:40:00,75.98,76.0,75.96,75.99,11600.0,41.6056,41.6166,41.5947,41.6111,11600.0
2006-02-22 11:45:00,75.99,76.08,75.99,76.06,22000.0,41.6111,41.6604,41.6111,41.6495,22000.0
2006-02-22 11:50:00,76.05,76.08,76.04,76.08,17100.0,41.644,41.6604,41.6385,41.6604,17100.0
2006-02-22 11:55:00,76.07,76.12,76.07,76.11,16000.0,41.6549,41.6823,41.6549,41.6768,16000.0
2006-02-22 12:00:00,76.1,76.12,76.02,76.04,21300.0,41.6714,41.6823,41.6276,41.6385,21300.0
2006-02-22 12:05:00,76.04,76.1,76.02,76.04,15100.0,41.6385,41.6714,41.6276,41.6385,15100.0
2006-02-22 12:10:00,76.06,76.1,76.04,76.08,36600.0,41.6495,41.6714,41.6385,41.6604,36600.0
2006-02-22 12:15:00,76.08,76.08,75.99,76.0,57700.0,41.6604,41.6604,41.6111,41.6166,57700.0
2006-02-22 12:20:00,75.97,76.0,75.94,76.0,16900.0,41.6002,41.6166,41.5837,41.6166,16900.0
2006-02-22 12:25:00,76.0,76.01,75.9,75.92,8400.0,41.6166,41.6221,41.5618,41.5728,8400.0
2006-02-22 12:30:00,75.92,75.94,75.92,75.93,7100.0,41.5728,41.5837,41.5728,41.5783,7100.0
2006-02-22 12:35:00,75.94,76.08,75.94,76.07,38200.0,41.5837,41.6604,41.5837,41.6549,38200.0
2006-02-22 12:40:00,76.08,76.1,76.03,76.03,21200.0,41.6604,41.6714,41.633,41.633,21200.0
2006-02-22 12:45:00,76.03,76.04,75.97,76.0,16000.0,41.633,41.6385,41.6002,41.6166,16000.0
2006-02-22 12:50:00,76.01,76.02,76.0,76.01,10200.0,41.6221,41.6276,41.6166,41.6221,10200.0
2006-02-22 12:55:00,76.02,76.05,76.0,76.04,12200.0,41.6276,41.644,41.6166,41.6385,12200.0
2006-02-22 13:00:00,76.04,76.07,76.03,76.06,12000.0,41.6385,41.6549,41.633,41.6495,12000.0
2006-02-22 13:05:00,76.05,76.09,76.05,76.05,18600.0,41.644,41.6659,41.644,41.644,18600.0
2006-02-22 13:10:00,76.05,76.06,76.01,76.02,5900.0,41.644,41.6495,41.6221,41.6276,5900.0
2006-02-22 13:15:00,76.01,76.02,75.98,75.99,7300.0,41.6221,41.6276,41.6056,41.6111,7300.0
2006-02-22 13:20:00,75.98,76.0,75.93,75.98,16000.0,41.6056,41.6166,41.5783,41.6056,16000.0
2006-02-22 13:25:00,75.98,76.05,75.96,76.0,24300.0,41.6056,41.644,41.5947,41.6166,24300.0
2006-02-22 13:30:00,76.0,76.0,75.97,75.98,21700.0,41.6166,41.6166,41.6002,41.6056,21700.0
2006-02-22 13:35:00,75.97,76.0,75.97,76.0,11900.0,41.6002,41.6166,41.6002,41.6166,11900.0
2006-02-22 13:40:00,75.99,75.99,75.88,75.88,13500.0,41.6111,41.6111,41.5509,41.5509,13500.0
2006-02-22 13:45:00,75.82,75.99,75.82,75.98,29500.0,41.518,41.6111,41.518,41.6056,29500.0
2006-02-22 13:50:00,75.99,75.99,75.91,75.95,13400.0,41.6111,41.6111,41.5673,41.5892,13400.0
2006-02-22 13:55:00,75.95,75.99,75.94,75.94,8200.0,41.5892,41.6111,41.5837,41.5837,8200.0
2006-02-22 14:00:00,75.9,75.92,75.83,75.88,37600.0,41.5618,41.5728,41.5235,41.5509,37600.0
2006-02-22 14:05:00,75.89,75.91,75.82,75.87,34600.0,41.5564,41.5673,41.518,41.5454,34600.0
2006-02-22 14:10:00,75.87,76.03,75.85,75.96,20800.0,41.5454,41.633,41.5345,41.5947,20800.0
2006-02-22 14:15:00,75.96,75.97,75.93,75.95,12600.0,41.5947,41.6002,41.5783,41.5892,12600.0
2006-02-22 14:20:00,75.96,75.98,75.96,75.97,9200.0,41.5947,41.6056,41.5947,41.6002,9200.0
2006-02-22 14:25:00,75.97,75.99,75.93,75.93,8400.0,41.6002,41.6111,41.5783,41.5783,8400.0
2006-02-22 14:30:00,75.92,75.96,75.9,75.92,36300.0,41.5728,41.5947,41.5618,41.5728,36300.0
2006-02-22 14:35:00,75.92,75.93,75.9,75.91,28400.0,41.5728,41.5783,41.5618,41.5673,28400.0
2006-02-22 14:40:00,75.91,75.93,75.84,75.92,34300.0,41.5673,41.5783,41.529,41.5728,34300.0
2006-02-22 14:45:00,75.92,75.94,75.88,75.91,15000.0,41.5728,41.5837,41.5509,41.5673,15000.0
2006-02-22 14:50:00,75.92,75.92,75.86,75.88,14700.0,41.5728,41.5728,41.5399,41.5509,14700.0
2006-02-22 14:55:00,75.88,75.9,75.86,75.9,41300.0,41.5509,41.5618,41.5399,41.5618,41300.0
2006-02-22 15:00:00,75.9,75.93,75.88,75.91,20700.0,41.5618,41.5783,41.5509,41.5673,20700.0
2006-02-22 15:05:00,75.92,75.93,75.86,75.87,36700.0,41.5728,41.5783,41.5399,41.5454,36700.0
2006-02-22 15:10:00,75.87,75.89,75.84,75.88,32000.0,41.5454,41.5564,41.529,41.5509,32000.0
2006-02-22 15:15:00,75.85,75.9,75.82,75.9,34200.0,41.5345,41.5618,41.518,41.5618,34200.0
2006-02-22 15:20:00,75.9,75.95,75.89,75.91,31600.0,41.5618,41.5892,41.5564,41.5673,31600.0
2006-02-22 15:25:00,75.91,75.91,75.85,75.85,39700.0,41.5673,41.5673,41.5345,41.5345,39700.0
2006-02-22 15:30:00,75.85,75.95,75.82,75.95,51200.0,41.5345,41.5892,41.518,41.5892,51200.0
2006-02-22 15:35:00,75.96,76.0,75.92,75.95,37300.0,41.5947,41.6166,41.5728,41.5892,37300.0
2006-02-22 15:40:00,75.95,75.95,75.89,75.92,45600.0,41.5892,41.5892,41.5564,41.5728,45600.0
2006-02-22 15:45:00,75.93,75.93,75.87,75.88,44800.0,41.5783,41.5783,41.5454,41.5509,44800.0
2006-02-22 15:50:00,75.88,75.89,75.88,75.89,29500.0,41.5509,41.5564,41.5509,41.5564,29500.0
2006-02-22 15:55:00,75.89,75.89,75.87,75.87,35000.0,41.5564,41.5564,41.5454,41.5454,35000.0
2006-02-23 09:30:00,75.35,75.57,75.31,75.57,64900.0,41.2607,41.3811,41.2388,41.3811,64900.0
2006-02-23 09:35:00,75.6,75.73,75.42,75.65,18700.0,41.3976,41.4688,41.299,41.4249,18700.0
2006-02-23 09:40:00,75.58,75.58,75.39,75.42,20200.0,41.3866,41.3866,41.2826,41.299,20200.0
2006-02-23 09:45:00,75.42,75.42,75.21,75.34,35100.0,41.299,41.299,41.184,41.2552,35100.0
2006-02-23 09:50:00,75.34,75.45,75.25,75.28,12300.0,41.2552,41.3154,41.2059,41.2223,12300.0
2006-02-23 09:55:00,75.28,75.43,75.25,75.39,8800.0,41.2223,41.3045,41.2059,41.2826,8800.0
2006-02-23 10:00:00,75.37,75.37,75.3,75.31,25900.0,41.2716,41.2716,41.2333,41.2388,25900.0
2006-02-23 10:05:00,75.31,75.33,75.29,75.33,16800.0,41.2388,41.2497,41.2278,41.2497,16800.0
2006-02-23 10:10:00,75.34,75.5,75.3,75.41,29300.0,41.2552,41.3428,41.2333,41.2935,29300.0
2006-02-23 10:15:00,75.41,75.46,75.4,75.46,24500.0,41.2935,41.3209,41.288,41.3209,24500.0
2006-02-23 10:20:00,75.45,75.5,75.45,75.49,33800.0,41.3154,41.3428,41.3154,41.3373,33800.0
2006-02-23 10:25:00,75.49,75.64,75.49,75.58,19300.0,41.3373,41.4195,41.3373,41.3866,19300.0
2006-02-23 10:30:00,75.6,75.64,75.52,75.53,42700.0,41.3976,41.4195,41.3538,41.3592,42700.0
2006-02-23 10:35:00,75.56,75.73,75.5,75.67,19700.0,41.3757,41.4688,41.3428,41.4359,19700.0
2006-02-23 10:40:00,75.68,75.71,75.5,75.54,25700.0,41.4414,41.4578,41.3428,41.3647,25700.0
2006-02-23 10:45:00,75.54,75.54,75.41,75.45,18000.0,41.3647,41.3647,41.2935,41.3154,18000.0
2006-02-23 10:50:00,75.45,75.45,75.4,75.41,15900.0,41.3154,41.3154,41.288,41.2935,15900.0
2006-02-23 10:55:00,75.4,75.44,75.4,75.44,13200.0,41.288,41.31,41.288,41.31,13200.0
2006-02-23 11:00:00,75.44,75.46,75.43,75.45,18700.0,41.31,41.3209,41.3045,41.3154,18700.0
2006-02-23 11:05:00,75.45,75.45,75.4,75.42,20900.0,41.3154,41.3154,41.288,41.299,20900.0
2006-02-23 11:10:00,75.42,75.46,75.4,75.44,18700.0,41.299,41.3209,41.288,41.31,18700.0
2006-02-23 11:15:00,75.4,75.42,75.29,75.32,33100.0,41.288,41.299,41.2278,41.2442,33100.0
2006-02-23 11:20:00,75.32,75.36,75.3,75.36,21500.0,41.2442,41.2661,41.2333,41.2661,21500.0
2006-02-23 11:25:00,75.36,75.48,75.36,75.46,33400.0,41.2661,41.3319,41.2661,41.3209,33400.0
2006-02-23 11:30:00,75.45,75.45,75.33,75.34,14700.0,41.3154,41.3154,41.2497,41.2552,14700.0
2006-02-23 11:35:00,75.34,75.38,75.34,75.37,14700.0,41.2552,41.2771,41.2552,41.2716,14700.0
2006-02-23 11:40:00,75.38,75.4,75.37,75.38,11600.0,41.2771,41.288,41.2716,41.2771,11600.0
2006-02-23 11:45:00,75.39,75.42,75.38,75.41,41500.0,41.2826,41.299,41.2771,41.2935,41500.0
2006-02-23 11:50:00,75.4,75.42,75.4,75.41,15500.0,41.288,41.299,41.288,41.2935,15500.0
2006-02-23 11:55:00,75.42,75.45,75.42,75.43,29600.0,41.299,41.3154,41.299,41.3045,29600.0
2006-02-23 12:00:00,75.43,75.51,75.43,75.51,29300.0,41.3045,41.3483,41.3045,41.3483,29300.0
2006-02-23 12:05:00,75.51,75.61,75.51,75.6,36700.0,41.3483,41.403,41.3483,41.3976,36700.0
2006-02-23 12:10:00,75.6,75.67,75.6,75.66,27300.0,41.3976,41.4359,41.3976,41.4304,27300.0
2006-02-23 12:15:00,75.68,75.68,75.53,75.56,17200.0,41.4414,41.4414,41.3592,41.3757,17200.0
2006-02-23 12:20:00,75.54,75.6,75.54,75.6,13100.0,41.3647,41.3976,41.3647,41.3976,13100.0
2006-02-23 12:25:00,75.59,75.62,75.57,75.57,10300.0,41.3921,41.4085,41.3811,41.3811,10300.0
2006-02-23 12:30:00,75.55,75.72,75.54,75.69,15500.0,41.3702,41.4633,41.3647,41.4468,15500.0
2006-02-23 12:35:00,75.69,75.83,75.66,75.82,27700.0,41.4468,41.5235,41.4304,41.518,27700.0
2006-02-23 12:40:00,75.78,75.9,75.75,75.77,37700.0,41.4961,41.5618,41.4797,41.4907,37700.0
2006-02-23 12:45:00,75.77,75.84,75.7,75.8,15300.0,41.4907,41.529,41.4523,41.5071,15300.0
2006-02-23 12:50:00,75.79,75.83,75.71,75.76,10000.0,41.5016,41.5235,41.4578,41.4852,10000.0
2006-02-23 12:55:00,75.74,75.82,75.74,75.77,16700.0,41.4742,41.518,41.4742,41.4907,16700.0
2006-02-23 13:00:00,75.73,75.75,75.67,75.69,4900.0,41.4688,41.4797,41.4359,41.4468,4900.0
2006-02-23 13:05:00,75.68,75.74,75.62,75.74,16600.0,41.4414,41.4742,41.4085,41.4742,16600.0
2006-02-23 13:10:00,75.72,75.76,75.72,75.75,4900.0,41.4633,41.4852,41.4633,41.4797,4900.0
2006-02-23 13:15:00,75.74,75.83,75.74,75.76,22400.0,41.4742,41.5235,41.4742,41.4852,22400.0
2006-02-23 13:20:00,75.76,75.82,75.76,75.8,13300.0,41.4852,41.518,41.4852,41.5071,13300.0
2006-02-23 13:25:00,75.79,75.8,75.74,75.77,4200.0,41.5016,41.5071,41.4742,41.4907,4200.0
2006-02-23 13:30:00,75.77,75.78,75.71,75.71,8900.0,41.4907,41.4961,41.4578,41.4578,8900.0
2006-02-23 13:35:00,75.7,75.73,75.58,75.58,15800.0,41.4523,41.4688,41.3866,41.3866,15800.0
2006-02-23 13:40:00,75.59,75.66,75.57,75.63,10300.0,41.3921,41.4304,41.3811,41.414,10300.0
2006-02-23 13:45:00,75.64,75.73,75.64,75.71,7500.0,41.4195,41.4688,41.4195,41.4578,7500.0
2006-02-23 13:50:00,75.7,75.74,75.66,75.66,8700.0,41.4523,41.4742,41.4304,41.4304,8700.0
2006-02-23 13:55:00,75.67,75.68,75.66,75.68,3100.0,41.4359,41.4414,41.4304,41.4414,3100.0
2006-02-23 14:00:00,75.68,75.69,75.66,75.68,8300.0,41.4414,41.4468,41.4304,41.4414,8300.0
2006-02-23 14:05:00,75.69,75.71,75.69,75.71,13900.0,41.4468,41.4578,41.4468,41.4578,13900.0
2006-02-23 14:10:00,75.71,75.73,75.69,75.7,16000.0,41.4578,41.4688,41.4468,41.4523,16000.0
2006-02-23 14:15:00,75.7,75.7,75.6,75.63,41300.0,41.4523,41.4523,41.3976,41.414,41300.0
2006-02-23 14:20:00,75.63,75.63,75.56,75.6,18800.0,41.414,41.414,41.3757,41.3976,18800.0
2006-02-23 14:25:00,75.6,75.65,75.59,75.63,18300.0,41.3976,41.4249,41.3921,41.414,18300.0
2006-02-23 14:30:00,75.62,75.64,75.58,75.58,6600.0,41.4085,41.4195,41.3866,41.3866,6600.0
2006-02-23 14:35:00,75.6,75.71,75.6,75.71,19400.0,41.3976,41.4578,41.3976,41.4578,19400.0
2006-02-23 14:40:00,75.71,75.77,75.7,75.76,21500.0,41.4578,41.4907,41.4523,41.4852,21500.0
2006-02-23 14:45:00,75.75,75.83,75.71,75.83,29900.0,41.4797,41.5235,41.4578,41.5235,29900.0
2006-02-23 14:50:00,75.83,75.85,75.8,75.82,17300.0,41.5235,41.5345,41.5071,41.518,17300.0
2006-02-23 14:55:00,75.77,75.77,75.7,75.75,23100.0,41.4907,41.4907,41.4523,41.4797,23100.0
2006-02-23 15:00:00,75.75,75.76,75.71,75.71,25100.0,41.4797,41.4852,41.4578,41.4578,25100.0
2006-02-23 15:05:00,75.73,75.79,75.73,75.75,26300.0,41.4688,41.5016,41.4688,41.4797,26300.0
2006-02-23 15:10:00,75.72,75.72,75.66,75.71,24600.0,41.4633,41.4633,41.4304,41.4578,24600.0
2006-02-23 15:15:00,75.7,75.72,75.63,75.67,31400.0,41.4523,41.4633,41.414,41.4359,31400.0
2006-02-23 15:20:00,75.67,75.72,75.65,75.71,21900.0,41.4359,41.4633,41.4249,41.4578,21900.0
2006-02-23 15:25:00,75.68,75.69,75.58,75.6,25800.0,41.4414,41.4468,41.3866,41.3976,25800.0
2006-02-23 15:30:00,75.6,75.61,75.56,75.61,29100.0,41.3976,41.403,41.3757,41.403,29100.0
2006-02-23 15:35:00,75.62,75.62,75.47,75.49,52900.0,41.4085,41.4085,41.3264,41.3373,52900.0
2006-02-23 15:40:00,75.48,75.49,75.37,75.37,45300.0,41.3319,41.3373,41.2716,41.2716,45300.0
2006-02-23 15:45:00,75.36,75.37,75.3,75.31,52500.0,41.2661,41.2716,41.2333,41.2388,52500.0
2006-02-23 15:50:00,75.31,75.34,75.29,75.31,49700.0,41.2388,41.2552,41.2278,41.2388,49700.0
2006-02-23 15:55:00,75.31,75.35,75.28,75.3,55100.0,41.2388,41.2607,41.2223,41.2333,55100.0
2006-02-24 09:30:00,75.38,75.52,75.35,75.41,52600.0,41.2771,41.3538,41.2607,41.2935,52600.0
2006-02-24 09:35:00,75.41,75.46,75.31,75.35,28200.0,41.2935,41.3209,41.2388,41.2607,28200.0
2006-02-24 09:40:00,75.37,75.4,75.32,75.39,30400.0,41.2716,41.288,41.2442,41.2826,30400.0
2006-02-24 09:45:00,75.4,75.49,75.37,75.41,54200.0,41.288,41.3373,41.2716,41.2935,54200.0
2006-02-24 09:50:00,75.4,75.44,75.3,75.3,33100.0,41.288,41.31,41.2333,41.2333,33100.0
2006-02-24 09:55:00,75.29,75.34,75.25,75.28,58300.0,41.2278,41.2552,41.2059,41.2223,58300.0
2006-02-24 10:00:00,75.33,75.39,75.31,75.34,27300.0,41.2497,41.2826,41.2388,41.2552,27300.0
2006-02-24 10:05:00,75.32,75.32,75.12,75.21,52700.0,41.2442,41.2442,41.1347,41.184,52700.0
2006-02-24 10:10:00,75.22,75.28,75.18,75.19,8200.0,41.1895,41.2223,41.1676,41.1731,8200.0
2006-02-24 10:15:00,75.18,75.18,75.01,75.04,57300.0,41.1676,41.1676,41.0745,41.0909,57300.0
2006-02-24 10:20:00,75.04,75.09,75.04,75.08,29000.0,41.0909,41.1183,41.0909,41.1128,29000.0
2006-02-24 10:25:00,75.08,75.11,75.01,75.06,19500.0,41.1128,41.1292,41.0745,41.1019,19500.0
2006-02-24 10:30:00,75.05,75.11,75.02,75.1,19000.0,41.0964,41.1292,41.08,41.1238,19000.0
2006-02-24 10:35:00,75.1,75.12,75.06,75.08,45800.0,41.1238,41.1347,41.1019,41.1128,45800.0
2006-02-24 10:40:00,75.07,75.11,75.05,75.08,28500.0,41.1073,41.1292,41.0964,41.1128,28500.0
2006-02-24 10:45:00,75.08,75.08,75.05,75.06,37400.0,41.1128,41.1128,41.0964,41.1019,37400.0
2006-02-24 10:50:00,75.05,75.06,75.02,75.04,33100.0,41.0964,41.1019,41.08,41.0909,33100.0
2006-02-24 10:55:00,75.04,75.1,75.02,75.1,12300.0,41.0909,41.1238,41.08,41.1238,12300.0
2006-02-24 11:00:00,75.1,75.21,75.1,75.21,17000.0,41.1238,41.184,41.1238,41.184,17000.0
2006-02-24 11:05:00,75.21,75.22,75.12,75.13,14100.0,41.184,41.1895,41.1347,41.1402,14100.0
2006-02-24 11:10:00,75.13,75.21,75.13,75.14,9700.0,41.1402,41.184,41.1402,41.1457,9700.0
2006-02-24 11:15:00,75.15,75.17,75.11,75.13,8100.0,41.1512,41.1621,41.1292,41.1402,8100.0
2006-02-24 11:20:00,75.16,75.29,75.16,75.28,11700.0,41.1566,41.2278,41.1566,41.2223,11700.0
2006-02-24 11:25:00,75.29,75.42,75.29,75.32,11400.0,41.2278,41.299,41.2278,41.2442,11400.0
2006-02-24 11:30:00,75.32,75.32,75.21,75.24,12200.0,41.2442,41.2442,41.184,41.2004,12200.0
2006-02-24 11:35:00,75.25,75.36,75.25,75.28,13800.0,41.2059,41.2661,41.2059,41.2223,13800.0
2006-02-24 11:40:00,75.27,75.29,75.23,75.28,6100.0,41.2169,41.2278,41.195,41.2223,6100.0
2006-02-24 11:45:00,75.29,75.29,75.18,75.23,10400.0,41.2278,41.2278,41.1676,41.195,10400.0
2006-02-24 11:50:00,75.22,75.29,75.22,75.28,4900.0,41.1895,41.2278,41.1895,41.2223,4900.0
2006-02-24 11:55:00,75.27,75.32,75.27,75.32,9700.0,41.2169,41.2442,41.2169,41.2442,9700.0
2006-02-24 12:00:00,75.32,75.33,75.3,75.31,8300.0,41.2442,41.2497,41.2333,41.2388,8300.0
2006-02-24 12:05:00,75.32,75.36,75.31,75.34,11600.0,41.2442,41.2661,41.2388,41.2552,11600.0
2006-02-24 12:10:00,75.35,75.5,75.35,75.5,28000.0,41.2607,41.3428,41.2607,41.3428,28000.0
2006-02-24 12:15:00,75.5,75.63,75.49,75.62,36200.0,41.3428,41.414,41.3373,41.4085,36200.0
2006-02-24 12:20:00,75.62,75.68,75.62,75.67,17500.0,41.4085,41.4414,41.4085,41.4359,17500.0
2006-02-24 12:25:00,75.66,75.67,75.58,75.63,23000.0,41.4304,41.4359,41.3866,41.414,23000.0
2006-02-24 12:30:00,75.63,75.69,75.6,75.69,15100.0,41.414,41.4468,41.3976,41.4468,15100.0
2006-02-24 12:35:00,75.69,75.71,75.63,75.67,29300.0,41.4468,41.4578,41.414,41.4359,29300.0
2006-02-24 12:40:00,75.66,75.69,75.62,75.68,23800.0,41.4304,41.4468,41.4085,41.4414,23800.0
2006-02-24 12:45:00,75.68,75.68,75.66,75.66,6000.0,41.4414,41.4414,41.4304,41.4304,6000.0
2006-02-24 12:50:00,75.66,75.68,75.65,75.66,6100.0,41.4304,41.4414,41.4249,41.4304,6100.0
2006-02-24 12:55:00,75.66,75.66,75.57,75.59,14900.0,41.4304,41.4304,41.3811,41.3921,14900.0
2006-02-24 13:00:00,75.6,75.6,75.42,75.43,16800.0,41.3976,41.3976,41.299,41.3045,16800.0
2006-02-24 13:05:00,75.44,75.52,75.44,75.51,13100.0,41.31,41.3538,41.31,41.3483,13100.0
2006-02-24 13:10:00,75.49,75.54,75.47,75.5,24300.0,41.3373,41.3647,41.3264,41.3428,24300.0
2006-02-24 13:15:00,75.5,75.55,75.49,75.54,5400.0,41.3428,41.3702,41.3373,41.3647,5400.0
2006-02-24 13:20:00,75.54,75.6,75.54,75.6,8400.0,41.3647,41.3976,41.3647,41.3976,8400.0
2006-02-24 13:25:00,75.59,75.62,75.56,75.58,11100.0,41.3921,41.4085,41.3757,41.3866,11100.0
2006-02-24 13:30:00,75.56,75.56,75.5,75.52,26000.0,41.3757,41.3757,41.3428,41.3538,26000.0
2006-02-24 13:35:00,75.51,75.56,75.51,75.54,9000.0,41.3483,41.3757,41.3483,41.3647,9000.0
2006-02-24 13:40:00,75.56,75.56,75.48,75.48,13600.0,41.3757,41.3757,41.3319,41.3319,13600.0
2006-02-24 13:45:00,75.48,75.48,75.37,75.37,19600.0,41.3319,41.3319,41.2716,41.2716,19600.0
2006-02-24 13:50:00,75.36,75.36,75.34,75.34,10700.0,41.2661,41.2661,41.2552,41.2552,10700.0
2006-02-24 13:55:00,75.33,75.33,75.19,75.3,27100.0,41.2497,41.2497,41.1731,41.2333,27100.0
2006-02-24 14:00:00,75.31,75.48,75.31,75.45,15200.0,41.2388,41.3319,41.2388,41.3154,15200.0
2006-02-24 14:05:00,75.43,75.43,75.38,75.4,11500.0,41.3045,41.3045,41.2771,41.288,11500.0
2006-02-24 14:10:00,75.39,75.42,75.25,75.28,20200.0,41.2826,41.299,41.2059,41.2223,20200.0
2006-02-24 14:15:00,75.26,75.31,75.25,75.29,17900.0,41.2114,41.2388,41.2059,41.2278,17900.0
2006-02-24 14:20:00,75.3,75.3,75.26,75.29,13600.0,41.2333,41.2333,41.2114,41.2278,13600.0
2006-02-24 14:25:00,75.28,75.28,75.25,75.26,27900.0,41.2223,41.2223,41.2059,41.2114,27900.0
2006-02-24 14:30:00,75.25,75.33,75.25,75.33,41000.0,41.2059,41.2497,41.2059,41.2497,41000.0
2006-02-24 14:35:00,75.33,75.45,75.33,75.45,8300.0,41.2497,41.3154,41.2497,41.3154,8300.0
2006-02-24 14:40:00,75.43,75.53,75.43,75.53,17000.0,41.3045,41.3592,41.3045,41.3592,17000.0
2006-02-24 14:45:00,75.52,75.6,75.48,75.59,19900.0,41.3538,41.3976,41.3319,41.3921,19900.0
2006-02-24 14:50:00,75.59,75.66,75.59,75.63,23600.0,41.3921,41.4304,41.3921,41.414,23600.0
2006-02-24 14:55:00,75.62,75.74,75.62,75.74,18900.0,41.4085,41.4742,41.4085,41.4742,18900.0
2006-02-24 15:00:00,75.73,75.81,75.73,75.78,64500.0,41.4688,41.5126,41.4688,41.4961,64500.0
2006-02-24 15:05:00,75.77,75.77,75.69,75.7,21300.0,41.4907,41.4907,41.4468,41.4523,21300.0
2006-02-24 15:10:00,75.7,75.71,75.62,75.63,21400.0,41.4523,41.4578,41.4085,41.414,21400.0
2006-02-24 15:15:00,75.63,75.64,75.58,75.58,14300.0,41.414,41.4195,41.3866,41.3866,14300.0
2006-02-24 15:20:00,75.59,75.59,75.54,75.54,10500.0,41.3921,41.3921,41.3647,41.3647,10500.0
2006-02-24 15:25:00,75.53,75.54,75.49,75.49,15200.0,41.3592,41.3647,41.3373,41.3373,15200.0
2006-02-24 15:30:00,75.49,75.49,75.41,75.42,38500.0,41.3373,41.3373,41.2935,41.299,38500.0
2006-02-24 15:35:00,75.42,75.42,75.41,75.42,17700.0,41.299,41.299,41.2935,41.299,17700.0
2006-02-24 15:40:00,75.42,75.43,75.41,75.41,42900.0,41.299,41.3045,41.2935,41.2935,42900.0
2006-02-24 15:45:00,75.41,75.41,75.23,75.23,106100.0,41.2935,41.2935,41.195,41.195,106100.0
2006-02-24 15:50:00,75.23,75.32,75.23,75.28,123200.0,41.195,41.2442,41.195,41.2223,123200.0
2006-02-24 15:55:00,75.28,75.37,75.28,75.37,56400.0,41.2223,41.2716,41.2223,41.2716,56400.0
2006-02-27 09:30:00,75.32,75.32,75.32,75.32,28700.0,41.2442,41.2442,41.2442,41.2442,28700.0
2006-02-27 09:35:00,75.32,75.32,75.32,75.32,2700.0,41.2442,41.2442,41.2442,41.2442,2700.0
2006-02-27 09:40:00,75.32,75.89,75.32,75.78,83800.0,41.2442,41.5564,41.2442,41.4961,83800.0
2006-02-27 09:45:00,75.77,75.77,75.56,75.65,18100.0,41.4907,41.4907,41.3757,41.4249,18100.0
2006-02-27 09:50:00,75.6,75.79,75.59,75.77,31000.0,41.3976,41.5016,41.3921,41.4907,31000.0
2006-02-27 09:55:00,75.77,75.78,75.72,75.75,15900.0,41.4907,41.4961,41.4633,41.4797,15900.0
2006-02-27 10:00:00,75.78,75.93,75.78,75.83,40900.0,41.4961,41.5783,41.4961,41.5235,40900.0
2006-02-27 10:05:00,75.84,75.89,75.65,75.67,18900.0,41.529,41.5564,41.4249,41.4359,18900.0
2006-02-27 10:10:00,75.66,75.67,75.57,75.59,13200.0,41.4304,41.4359,41.3811,41.3921,13200.0
2006-02-27 10:15:00,75.59,75.7,75.58,75.61,23600.0,41.3921,41.4523,41.3866,41.403,23600.0
2006-02-27 10:20:00,75.61,75.7,75.6,75.68,16800.0,41.403,41.4523,41.3976,41.4414,16800.0
2006-02-27 10:25:00,75.7,75.74,75.68,75.74,11800.0,41.4523,41.4742,41.4414,41.4742,11800.0
2006-02-27 10:30:00,75.75,75.81,75.74,75.75,9500.0,41.4797,41.5126,41.4742,41.4797,9500.0
2006-02-27 10:35:00,75.8,75.8,75.68,75.68,14800.0,41.5071,41.5071,41.4414,41.4414,14800.0
2006-02-27 10:40:00,75.71,75.78,75.69,75.77,11000.0,41.4578,41.4961,41.4468,41.4907,11000.0
2006-02-27 10:45:00,75.76,75.8,75.74,75.77,4800.0,41.4852,41.5071,41.4742,41.4907,4800.0
2006-02-27 10:50:00,75.78,75.81,75.75,75.77,9100.0,41.4961,41.5126,41.4797,41.4907,9100.0
2006-02-27 10:55:00,75.79,75.84,75.79,75.83,9700.0,41.5016,41.529,41.5016,41.5235,9700.0
2006-02-27 11:00:00,75.83,75.86,75.82,75.84,15600.0,41.5235,41.5399,41.518,41.529,15600.0
2006-02-27 11:05:00,75.83,75.9,75.82,75.9,10600.0,41.5235,41.5618,41.518,41.5618,10600.0
2006-02-27 11:10:00,75.9,75.99,75.88,75.98,25500.0,41.5618,41.6111,41.5509,41.6056,25500.0
2006-02-27 11:15:00,75.99,76.0,75.92,75.93,39200.0,41.6111,41.6166,41.5728,41.5783,39200.0
2006-02-27 11:20:00,75.93,75.93,75.85,75.93,14900.0,41.5783,41.5783,41.5345,41.5783,14900.0
2006-02-27 11:25:00,75.94,75.94,75.9,75.91,12000.0,41.5837,41.5837,41.5618,41.5673,12000.0
2006-02-27 11:30:00,75.92,75.95,75.88,75.91,16500.0,41.5728,41.5892,41.5509,41.5673,16500.0
2006-02-27 11:35:00,75.91,75.95,75.91,75.93,5500.0,41.5673,41.5892,41.5673,41.5783,5500.0
2006-02-27 11:40:00,75.93,75.93,75.89,75.9,11200.0,41.5783,41.5783,41.5564,41.5618,11200.0
2006-02-27 11:45:00,75.91,75.92,75.87,75.92,4500.0,41.5673,41.5728,41.5454,41.5728,4500.0
2006-02-27 11:50:00,75.93,75.93,75.88,75.88,5100.0,41.5783,41.5783,41.5509,41.5509,5100.0
2006-02-27 11:55:00,75.88,75.9,75.88,75.9,6100.0,41.5509,41.5618,41.5509,41.5618,6100.0
2006-02-27 12:00:00,75.9,75.9,75.88,75.9,7000.0,41.5618,41.5618,41.5509,41.5618,7000.0
2006-02-27 12:05:00,75.9,75.9,75.89,75.9,10000.0,41.5618,41.5618,41.5564,41.5618,10000.0
2006-02-27 12:10:00,75.9,75.9,75.88,75.88,12300.0,41.5618,41.5618,41.5509,41.5509,12300.0
2006-02-27 12:15:00,75.88,75.95,75.88,75.91,14500.0,41.5509,41.5892,41.5509,41.5673,14500.0
2006-02-27 12:20:00,75.91,75.95,75.88,75.93,9400.0,41.5673,41.5892,41.5509,41.5783,9400.0
2006-02-27 12:25:00,75.93,75.93,75.86,75.89,7500.0,41.5783,41.5783,41.5399,41.5564,7500.0
2006-02-27 12:30:00,75.86,75.89,75.84,75.87,12800.0,41.5399,41.5564,41.529,41.5454,12800.0
2006-02-27 12:35:00,75.87,75.88,75.84,75.87,7500.0,41.5454,41.5509,41.529,41.5454,7500.0
2006-02-27 12:40:00,75.87,75.87,75.8,75.84,8900.0,41.5454,41.5454,41.5071,41.529,8900.0
2006-02-27 12:45:00,75.85,75.85,75.77,75.77,7800.0,41.5345,41.5345,41.4907,41.4907,7800.0
2006-02-27 12:50:00,75.79,75.86,75.79,75.84,10200.0,41.5016,41.5399,41.5016,41.529,10200.0
2006-02-27 12:55:00,75.85,75.86,75.79,75.84,6200.0,41.5345,41.5399,41.5016,41.529,6200.0
2006-02-27 13:00:00,75.83,75.83,75.76,75.81,14200.0,41.5235,41.5235,41.4852,41.5126,14200.0
2006-02-27 13:05:00,75.81,75.82,75.8,75.8,3300.0,41.5126,41.518,41.5071,41.5071,3300.0
2006-02-27 13:10:00,75.81,75.81,75.75,75.78,16100.0,41.5126,41.5126,41.4797,41.4961,16100.0
2006-02-27 13:15:00,75.77,75.78,75.74,75.77,8600.0,41.4907,41.4961,41.4742,41.4907,8600.0
2006-02-27 13:20:00,75.72,75.75,75.67,75.72,6100.0,41.4633,41.4797,41.4359,41.4633,6100.0
2006-02-27 13:25:00,75.69,75.74,75.69,75.7,5800.0,41.4468,41.4742,41.4468,41.4523,5800.0
2006-02-27 13:30:00,75.7,75.74,75.69,75.73,7800.0,41.4523,41.4742,41.4468,41.4688,7800.0
2006-02-27 13:35:00,75.74,75.75,75.7,75.72,11400.0,41.4742,41.4797,41.4523,41.4633,11400.0
2006-02-27 13:40:00,75.72,75.74,75.72,75.74,4600.0,41.4633,41.4742,41.4633,41.4742,4600.0
2006-02-27 13:45:00,75.74,75.81,75.72,75.81,13400.0,41.4742,41.5126,41.4633,41.5126,13400.0
2006-02-27 13:50:00,75.8,75.82,75.71,75.73,11100.0,41.5071,41.518,41.4578,41.4688,11100.0
2006-02-27 13:55:00,75.74,75.75,75.71,75.73,6600.0,41.4742,41.4797,41.4578,41.4688,6600.0
2006-02-27 14:00:00,75.74,75.85,75.73,75.77,31400.0,41.4742,41.5345,41.4688,41.4907,31400.0
2006-02-27 14:05:00,75.79,75.8,75.7,75.72,12700.0,41.5016,41.5071,41.4523,41.4633,12700.0
2006-02-27 14:10:00,75.73,75.73,75.65,75.67,17600.0,41.4688,41.4688,41.4249,41.4359,17600.0
2006-02-27 14:15:00,75.68,75.7,75.67,75.68,7000.0,41.4414,41.4523,41.4359,41.4414,7000.0
2006-02-27 14:20:00,75.67,75.7,75.66,75.69,3800.0,41.4359,41.4523,41.4304,41.4468,3800.0
2006-02-27 14:25:00,75.69,75.73,75.65,75.73,11000.0,41.4468,41.4688,41.4249,41.4688,11000.0
2006-02-27 14:30:00,75.73,75.81,75.65,75.7,15000.0,41.4688,41.5126,41.4249,41.4523,15000.0
2006-02-27 14:35:00,75.69,75.69,75.63,75.67,12200.0,41.4468,41.4468,41.414,41.4359,12200.0
2006-02-27 14:40:00,75.65,75.73,75.64,75.73,17500.0,41.4249,41.4688,41.4195,41.4688,17500.0
2006-02-27 14:45:00,75.73,75.78,75.7,75.75,15600.0,41.4688,41.4961,41.4523,41.4797,15600.0
2006-02-27 14:50:00,75.74,75.8,75.74,75.78,20300.0,41.4742,41.5071,41.4742,41.4961,20300.0
2006-02-27 14:55:00,75.77,75.9,75.77,75.87,24900.0,41.4907,41.5618,41.4907,41.5454,24900.0
2006-02-27 15:00:00,75.88,75.9,75.81,75.84,16700.0,41.5509,41.5618,41.5126,41.529,16700.0
2006-02-27 15:05:00,75.84,75.91,75.84,75.9,18000.0,41.529,41.5673,41.529,41.5618,18000.0
2006-02-27 15:10:00,75.9,75.96,75.9,75.95,48300.0,41.5618,41.5947,41.5618,41.5892,48300.0
2006-02-27 15:15:00,75.95,75.97,75.93,75.97,17700.0,41.5892,41.6002,41.5783,41.6002,17700.0
2006-02-27 15:20:00,75.95,75.98,75.94,75.98,44400.0,41.5892,41.6056,41.5837,41.6056,44400.0
2006-02-27 15:25:00,75.96,75.98,75.9,75.94,29100.0,41.5947,41.6056,41.5618,41.5837,29100.0
2006-02-27 15:30:00,75.95,75.98,75.95,75.98,49100.0,41.5892,41.6056,41.5892,41.6056,49100.0
2006-02-27 15:35:00,75.95,75.95,75.8,75.8,21300.0,41.5892,41.5892,41.5071,41.5071,21300.0
2006-02-27 15:40:00,75.77,75.89,75.76,75.87,29700.0,41.4907,41.5564,41.4852,41.5454,29700.0
2006-02-27 15:45:00,75.86,75.87,75.82,75.83,26800.0,41.5399,41.5454,41.518,41.5235,26800.0
2006-02-27 15:50:00,75.83,75.88,75.81,75.87,48600.0,41.5235,41.5509,41.5126,41.5454,48600.0
2006-02-27 15:55:00,75.88,75.95,75.88,75.93,91900.0,41.5509,41.5892,41.5509,41.5783,91900.0
2006-02-28 09:30:00,75.8,75.91,75.7,75.8,98200.0,41.5071,41.5673,41.4523,41.5071,98200.0
2006-02-28 09:35:00,75.83,75.83,75.45,75.5,33900.0,41.5235,41.5235,41.3154,41.3428,33900.0
2006-02-28 09:40:00,75.5,75.57,75.4,75.4,22700.0,41.3428,41.3811,41.288,41.288,22700.0
2006-02-28 09:45:00,75.36,75.56,75.35,75.49,40300.0,41.2661,41.3757,41.2607,41.3373,40300.0
2006-02-28 09:50:00,75.49,75.49,75.31,75.33,26200.0,41.3373,41.3373,41.2388,41.2497,26200.0
2006-02-28 09:55:00,75.33,75.47,75.33,75.47,13100.0,41.2497,41.3264,41.2497,41.3264,13100.0
2006-02-28 10:00:00,75.45,75.48,75.15,75.29,31800.0,41.3154,41.3319,41.1512,41.2278,31800.0
2006-02-28 10:05:00,75.29,75.29,75.15,75.24,21200.0,41.2278,41.2278,41.1512,41.2004,21200.0
2006-02-28 10:10:00,75.24,75.27,75.15,75.16,23600.0,41.2004,41.2169,41.1512,41.1566,23600.0
2006-02-28 10:15:00,75.16,75.22,75.12,75.19,42500.0,41.1566,41.1895,41.1347,41.1731,42500.0
2006-02-28 10:20:00,75.2,75.22,75.19,75.21,11600.0,41.1785,41.1895,41.1731,41.184,11600.0
2006-02-28 10:25:00,75.21,75.22,75.11,75.11,23200.0,41.184,41.1895,41.1292,41.1292,23200.0
2006-02-28 10:30:00,75.12,75.15,75.05,75.1,47100.0,41.1347,41.1512,41.0964,41.1238,47100.0
2006-02-28 10:35:00,75.11,75.11,74.9,74.9,58900.0,41.1292,41.1292,41.0143,41.0143,58900.0
2006-02-28 10:40:00,74.9,74.93,74.88,74.92,31100.0,41.0143,41.0307,41.0033,41.0252,31100.0
2006-02-28 10:45:00,74.91,74.97,74.9,74.96,35700.0,41.0197,41.0526,41.0143,41.0471,35700.0
2006-02-28 10:50:00,74.95,74.99,74.92,74.95,22700.0,41.0416,41.0635,41.0252,41.0416,22700.0
2006-02-28 10:55:00,74.96,75.0,74.87,74.87,86500.0,41.0471,41.069,40.9978,40.9978,86500.0
2006-02-28 11:00:00,74.87,74.94,74.84,74.88,26600.0,40.9978,41.0362,40.9814,41.0033,26600.0
2006-02-28 11:05:00,74.88,74.98,74.81,74.95,45600.0,41.0033,41.0581,40.965,41.0416,45600.0
2006-02-28 11:10:00,74.95,74.99,74.84,74.99,16900.0,41.0416,41.0635,40.9814,41.0635,16900.0
2006-02-28 11:15:00,74.99,75.0,74.9,74.96,16000.0,41.0635,41.069,41.0143,41.0471,16000.0
2006-02-28 11:20:00,74.95,74.96,74.86,74.87,30200.0,41.0416,41.0471,40.9924,40.9978,30200.0
2006-02-28 11:25:00,74.89,75.04,74.82,75.01,65100.0,41.0088,41.0909,40.9704,41.0745,65100.0
2006-02-28 11:30:00,75.01,75.02,74.99,74.99,81600.0,41.0745,41.08,41.0635,41.0635,81600.0
2006-02-28 11:35:00,74.95,74.95,74.88,74.88,21300.0,41.0416,41.0416,41.0033,41.0033,21300.0
2006-02-28 11:40:00,74.88,74.9,74.85,74.87,23600.0,41.0033,41.0143,40.9869,40.9978,23600.0
2006-02-28 11:45:00,74.87,74.9,74.83,74.89,17600.0,40.9978,41.0143,40.9759,41.0088,17600.0
2006-02-28 11:50:00,74.88,74.93,74.88,74.93,10400.0,41.0033,41.0307,41.0033,41.0307,10400.0
2006-02-28 11:55:00,74.93,74.95,74.89,74.95,28500.0,41.0307,41.0416,41.0088,41.0416,28500.0
2006-02-28 12:00:00,74.94,74.95,74.82,74.9,29600.0,41.0362,41.0416,40.9704,41.0143,29600.0
2006-02-28 12:05:00,74.9,74.92,74.87,74.91,12000.0,41.0143,41.0252,40.9978,41.0197,12000.0
2006-02-28 12:10:00,74.93,74.95,74.89,74.89,28500.0,41.0307,41.0416,41.0088,41.0088,28500.0
2006-02-28 12:15:00,74.9,74.99,74.9,74.99,34200.0,41.0143,41.0635,41.0143,41.0635,34200.0
2006-02-28 12:20:00,74.98,74.98,74.96,74.97,30400.0,41.0581,41.0581,41.0471,41.0526,30400.0
2006-02-28 12:25:00,74.97,74.98,74.85,74.87,16300.0,41.0526,41.0581,40.9869,40.9978,16300.0
2006-02-28 12:30:00,74.87,74.91,74.85,74.86,21400.0,40.9978,41.0197,40.9869,40.9924,21400.0
2006-02-28 12:35:00,74.86,74.91,74.86,74.87,8700.0,40.9924,41.0197,40.9924,40.9978,8700.0
2006-02-28 12:40:00,74.87,74.93,74.87,74.89,45100.0,40.9978,41.0307,40.9978,41.0088,45100.0
2006-02-28 12:45:00,74.89,74.91,74.86,74.91,21800.0,41.0088,41.0197,40.9924,41.0197,21800.0
2006-02-28 12:50:00,74.92,74.95,74.9,74.91,21200.0,41.0252,41.0416,41.0143,41.0197,21200.0
2006-02-28 12:55:00,74.91,74.93,74.88,74.88,18400.0,41.0197,41.0307,41.0033,41.0033,18400.0
2006-02-28 13:00:00,74.88,74.93,74.86,74.9,24000.0,41.0033,41.0307,40.9924,41.0143,24000.0
2006-02-28 13:05:00,74.9,75.03,74.9,74.91,23100.0,41.0143,41.0854,41.0143,41.0197,23100.0
2006-02-28 13:10:00,74.9,74.93,74.9,74.93,13800.0,41.0143,41.0307,41.0143,41.0307,13800.0
2006-02-28 13:15:00,74.93,74.93,74.87,74.87,8300.0,41.0307,41.0307,40.9978,40.9978,8300.0
2006-02-28 13:20:00,74.87,74.9,74.87,74.89,9800.0,40.9978,41.0143,40.9978,41.0088,9800.0
2006-02-28 13:25:00,74.91,74.93,74.88,74.89,14000.0,41.0197,41.0307,41.0033,41.0088,14000.0
2006-02-28 13:30:00,74.88,74.96,74.88,74.92,30500.0,41.0033,41.0471,41.0033,41.0252,30500.0
2006-02-28 13:35:00,74.95,74.96,74.93,74.95,38700.0,41.0416,41.0471,41.0307,41.0416,38700.0
2006-02-28 13:40:00,74.95,74.96,74.88,74.88,30000.0,41.0416,41.0471,41.0033,41.0033,30000.0
2006-02-28 13:45:00,74.88,74.91,74.85,74.88,47400.0,41.0033,41.0197,40.9869,41.0033,47400.0
2006-02-28 13:50:00,74.9,74.94,74.87,74.88,15700.0,41.0143,41.0362,40.9978,41.0033,15700.0
2006-02-28 13:55:00,74.88,74.89,74.84,74.86,28500.0,41.0033,41.0088,40.9814,40.9924,28500.0
2006-02-28 14:00:00,74.86,74.88,74.81,74.87,27100.0,40.9924,41.0033,40.965,40.9978,27100.0
2006-02-28 14:05:00,74.85,74.9,74.85,74.89,8800.0,40.9869,41.0143,40.9869,41.0088,8800.0
2006-02-28 14:10:00,74.89,74.89,74.85,74.85,16500.0,41.0088,41.0088,40.9869,40.9869,16500.0
2006-02-28 14:15:00,74.86,74.87,74.85,74.86,17100.0,40.9924,40.9978,40.9869,40.9924,17100.0
2006-02-28 14:20:00,74.85,74.86,74.8,74.84,20800.0,40.9869,40.9924,40.9595,40.9814,20800.0
2006-02-28 14:25:00,74.84,74.88,74.82,74.88,24400.0,40.9814,41.0033,40.9704,41.0033,24400.0
2006-02-28 14:30:00,74.9,74.9,74.8,74.8,30700.0,41.0143,41.0143,40.9595,40.9595,30700.0
2006-02-28 14:35:00,74.8,74.8,74.73,74.73,28400.0,40.9595,40.9595,40.9212,40.9212,28400.0
2006-02-28 14:40:00,74.75,74.77,74.71,74.73,15600.0,40.9321,40.9431,40.9102,40.9212,15600.0
2006-02-28 14:45:00,74.73,74.73,74.68,74.72,42500.0,40.9212,40.9212,40.8938,40.9157,42500.0
2006-02-28 14:50:00,74.72,74.78,74.72,74.77,22400.0,40.9157,40.9485,40.9157,40.9431,22400.0
2006-02-28 14:55:00,74.78,74.8,74.71,74.76,18200.0,40.9485,40.9595,40.9102,40.9376,18200.0
2006-02-28 15:00:00,74.76,74.8,74.7,74.75,45400.0,40.9376,40.9595,40.9047,40.9321,45400.0
2006-02-28 15:05:00,74.75,74.75,74.7,74.71,43400.0,40.9321,40.9321,40.9047,40.9102,43400.0
2006-02-28 15:10:00,74.72,74.72,74.7,74.7,34200.0,40.9157,40.9157,40.9047,40.9047,34200.0
2006-02-28 15:15:00,74.7,74.77,74.69,74.7,41300.0,40.9047,40.9431,40.8993,40.9047,41300.0
2006-02-28 15:20:00,74.71,74.79,74.68,74.73,26900.0,40.9102,40.954,40.8938,40.9212,26900.0
2006-02-28 15:25:00,74.73,74.74,74.68,74.73,40000.0,40.9212,40.9266,40.8938,40.9212,40000.0
2006-02-28 15:30:00,74.73,74.79,74.72,74.75,64500.0,40.9212,40.954,40.9157,40.9321,64500.0
2006-02-28 15:35:00,74.75,74.79,74.69,74.7,73900.0,40.9321,40.954,40.8993,40.9047,73900.0
2006-02-28 15:40:00,74.7,74.78,74.7,74.77,48100.0,40.9047,40.9485,40.9047,40.9431,48100.0
2006-02-28 15:45:00,74.76,74.82,74.74,74.74,83900.0,40.9376,40.9704,40.9266,40.9266,83900.0
2006-02-28 15:50:00,74.74,74.75,74.7,74.71,58700.0,40.9266,40.9321,40.9047,40.9102,58700.0
2006-02-28 15:55:00,74.7,74.81,74.63,74.63,101700.0,40.9047,40.965,40.8664,40.8664,101700.0
2006-03-01 09:30:00,75.1,75.33,75.1,75.21,78400.0,41.1238,41.2497,41.1238,41.184,78400.0
2006-03-01 09:35:00,75.21,75.5,75.21,75.3,52900.0,41.184,41.3428,41.184,41.2333,52900.0
2006-03-01 09:40:00,75.29,75.32,75.15,75.18,29000.0,41.2278,41.2442,41.1512,41.1676,29000.0
2006-03-01 09:45:00,75.21,75.3,75.21,75.28,48500.0,41.184,41.2333,41.184,41.2223,48500.0
2006-03-01 09:50:00,75.28,75.42,75.25,75.41,46000.0,41.2223,41.299,41.2059,41.2935,46000.0
2006-03-01 09:55:00,75.41,75.46,75.25,75.25,36000.0,41.2935,41.3209,41.2059,41.2059,36000.0
2006-03-01 10:00:00,75.25,75.28,75.15,75.18,65500.0,41.2059,41.2223,41.1512,41.1676,65500.0
2006-03-01 10:05:00,75.2,75.22,75.17,75.2,20500.0,41.1785,41.1895,41.1621,41.1785,20500.0
2006-03-01 10:10:00,75.17,75.19,75.09,75.09,41500.0,41.1621,41.1731,41.1183,41.1183,41500.0
2006-03-01 10:15:00,75.12,75.16,75.1,75.15,23500.0,41.1347,41.1566,41.1238,41.1512,23500.0
2006-03-01 10:20:00,75.13,75.2,75.13,75.15,13900.0,41.1402,41.1785,41.1402,41.1512,13900.0
2006-03-01 10:25:00,75.14,75.14,75.1,75.13,21100.0,41.1457,41.1457,41.1238,41.1402,21100.0
2006-03-01 10:30:00,75.14,75.2,75.13,75.16,15700.0,41.1457,41.1785,41.1402,41.1566,15700.0
2006-03-01 10:35:00,75.17,75.19,75.12,75.12,31500.0,41.1621,41.1731,41.1347,41.1347,31500.0
2006-03-01 10:40:00,75.12,75.19,75.12,75.14,35800.0,41.1347,41.1731,41.1347,41.1457,35800.0
2006-03-01 10:45:00,75.14,75.16,75.11,75.14,24200.0,41.1457,41.1566,41.1292,41.1457,24200.0
2006-03-01 10:50:00,75.14,75.19,75.12,75.18,25300.0,41.1457,41.1731,41.1347,41.1676,25300.0
2006-03-01 10:55:00,75.18,75.21,75.12,75.14,30900.0,41.1676,41.184,41.1347,41.1457,30900.0
2006-03-01 11:00:00,75.14,75.17,75.12,75.12,13600.0,41.1457,41.1621,41.1347,41.1347,13600.0
2006-03-01 11:05:00,75.12,75.14,75.1,75.1,58100.0,41.1347,41.1457,41.1238,41.1238,58100.0
2006-03-01 11:10:00,75.11,75.17,75.09,75.17,18300.0,41.1292,41.1621,41.1183,41.1621,18300.0
2006-03-01 11:15:00,75.17,75.18,75.13,75.17,13600.0,41.1621,41.1676,41.1402,41.1621,13600.0
2006-03-01 11:20:00,75.17,75.19,75.15,75.16,11300.0,41.1621,41.1731,41.1512,41.1566,11300.0
2006-03-01 11:25:00,75.16,75.18,75.1,75.12,42400.0,41.1566,41.1676,41.1238,41.1347,42400.0
2006-03-01 11:30:00,75.12,75.2,75.11,75.13,28700.0,41.1347,41.1785,41.1292,41.1402,28700.0
2006-03-01 11:35:00,75.13,75.25,75.1,75.16,30500.0,41.1402,41.2059,41.1238,41.1566,30500.0
2006-03-01 11:40:00,75.16,75.19,75.14,75.14,23100.0,41.1566,41.1731,41.1457,41.1457,23100.0
2006-03-01 11:45:00,75.15,75.28,75.14,75.27,32600.0,41.1512,41.2223,41.1457,41.2169,32600.0
2006-03-01 11:50:00,75.27,75.3,75.25,75.3,53000.0,41.2169,41.2333,41.2059,41.2333,53000.0
2006-03-01 11:55:00,75.27,75.3,75.1,75.26,43700.0,41.2169,41.2333,41.1238,41.2114,43700.0
2006-03-01 12:00:00,75.27,75.3,75.2,75.23,11000.0,41.2169,41.2333,41.1785,41.195,11000.0
2006-03-01 12:05:00,75.2,75.27,75.12,75.17,16000.0,41.1785,41.2169,41.1347,41.1621,16000.0
2006-03-01 12:10:00,75.15,75.24,75.14,75.21,10600.0,41.1512,41.2004,41.1457,41.184,10600.0
2006-03-01 12:15:00,75.22,75.23,75.15,75.17,9600.0,41.1895,41.195,41.1512,41.1621,9600.0
2006-03-01 12:20:00,75.16,75.16,75.11,75.11,8700.0,41.1566,41.1566,41.1292,41.1292,8700.0
2006-03-01 12:25:00,75.11,75.14,75.1,75.11,7700.0,41.1292,41.1457,41.1238,41.1292,7700.0
2006-03-01 12:30:00,75.13,75.17,75.1,75.17,6000.0,41.1402,41.1621,41.1238,41.1621,6000.0
2006-03-01 12:35:00,75.16,75.19,75.11,75.19,13300.0,41.1566,41.1731,41.1292,41.1731,13300.0
2006-03-01 12:40:00,75.17,75.24,75.17,75.19,17800.0,41.1621,41.2004,41.1621,41.1731,17800.0
2006-03-01 12:45:00,75.18,75.2,75.12,75.19,12300.0,41.1676,41.1785,41.1347,41.1731,12300.0
2006-03-01 12:50:00,75.19,75.2,75.11,75.13,13700.0,41.1731,41.1785,41.1292,41.1402,13700.0
2006-03-01 12:55:00,75.12,75.16,75.12,75.13,6600.0,41.1347,41.1566,41.1347,41.1402,6600.0
2006-03-01 13:00:00,75.16,75.16,75.12,75.13,5700.0,41.1566,41.1566,41.1347,41.1402,5700.0
2006-03-01 13:05:00,75.14,75.14,75.09,75.09,17300.0,41.1457,41.1457,41.1183,41.1183,17300.0
2006-03-01 13:10:00,75.09,75.11,75.08,75.1,41400.0,41.1183,41.1292,41.1128,41.1238,41400.0
2006-03-01 13:15:00,75.11,75.14,75.09,75.14,11300.0,41.1292,41.1457,41.1183,41.1457,11300.0
2006-03-01 13:20:00,75.13,75.14,75.08,75.12,16200.0,41.1402,41.1457,41.1128,41.1347,16200.0
2006-03-01 13:25:00,75.11,75.14,75.11,75.13,4000.0,41.1292,41.1457,41.1292,41.1402,4000.0
2006-03-01 13:30:00,75.13,75.17,75.11,75.17,19500.0,41.1402,41.1621,41.1292,41.1621,19500.0
2006-03-01 13:35:00,75.17,75.17,75.11,75.15,5400.0,41.1621,41.1621,41.1292,41.1512,5400.0
2006-03-01 13:40:00,75.16,75.17,75.13,75.15,11200.0,41.1566,41.1621,41.1402,41.1512,11200.0
2006-03-01 13:45:00,75.15,75.16,75.05,75.07,16600.0,41.1512,41.1566,41.0964,41.1073,16600.0
2006-03-01 13:50:00,75.06,75.12,75.02,75.12,13600.0,41.1019,41.1347,41.08,41.1347,13600.0
2006-03-01 13:55:00,75.1,75.12,75.07,75.11,53300.0,41.1238,41.1347,41.1073,41.1292,53300.0
2006-03-01 14:00:00,75.08,75.12,75.06,75.09,64500.0,41.1128,41.1347,41.1019,41.1183,64500.0
2006-03-01 14:05:00,75.09,75.18,75.09,75.16,86200.0,41.1183,41.1676,41.1183,41.1566,86200.0
2006-03-01 14:10:00,75.16,75.17,75.05,75.07,29600.0,41.1566,41.1621,41.0964,41.1073,29600.0
2006-03-01 14:15:00,75.04,75.06,74.94,75.0,32700.0,41.0909,41.1019,41.0362,41.069,32700.0
2006-03-01 14:20:00,74.98,75.0,74.97,74.97,9400.0,41.0581,41.069,41.0526,41.0526,9400.0
2006-03-01 14:25:00,74.98,75.05,74.95,75.01,19400.0,41.0581,41.0964,41.0416,41.0745,19400.0
2006-03-01 14:30:00,75.01,75.02,74.92,74.96,14100.0,41.0745,41.08,41.0252,41.0471,14100.0
2006-03-01 14:35:00,74.96,74.99,74.91,74.95,22900.0,41.0471,41.0635,41.0197,41.0416,22900.0
2006-03-01 14:40:00,74.94,74.98,74.93,74.95,22400.0,41.0362,41.0581,41.0307,41.0416,22400.0
2006-03-01 14:45:00,74.93,74.97,74.91,74.97,21700.0,41.0307,41.0526,41.0197,41.0526,21700.0
2006-03-01 14:50:00,74.96,74.97,74.95,74.97,10600.0,41.0471,41.0526,41.0416,41.0526,10600.0
2006-03-01 14:55:00,74.97,74.97,74.88,74.9,27200.0,41.0526,41.0526,41.0033,41.0143,27200.0
2006-03-01 15:00:00,74.89,74.95,74.88,74.95,22000.0,41.0088,41.0416,41.0033,41.0416,22000.0
2006-03-01 15:05:00,74.97,75.05,74.96,75.03,35200.0,41.0526,41.0964,41.0471,41.0854,35200.0
2006-03-01 15:10:00,75.04,75.15,75.03,75.12,34900.0,41.0909,41.1512,41.0854,41.1347,34900.0
2006-03-01 15:15:00,75.13,75.17,75.11,75.17,26100.0,41.1402,41.1621,41.1292,41.1621,26100.0
2006-03-01 15:20:00,75.16,75.19,75.15,75.19,34200.0,41.1566,41.1731,41.1512,41.1731,34200.0
2006-03-01 15:25:00,75.18,75.22,75.18,75.22,36100.0,41.1676,41.1895,41.1676,41.1895,36100.0
2006-03-01 15:30:00,75.21,75.3,75.21,75.28,74700.0,41.184,41.2333,41.184,41.2223,74700.0
2006-03-01 15:35:00,75.29,75.31,75.2,75.29,59700.0,41.2278,41.2388,41.1785,41.2278,59700.0
2006-03-01 15:40:00,75.29,75.3,75.22,75.26,19400.0,41.2278,41.2333,41.1895,41.2114,19400.0
2006-03-01 15:45:00,75.25,75.3,75.21,75.21,65400.0,41.2059,41.2333,41.184,41.184,65400.0
2006-03-01 15:50:00,75.22,75.25,75.2,75.22,32000.0,41.1895,41.2059,41.1785,41.1895,32000.0
2006-03-01 15:55:00,75.22,75.29,75.22,75.28,40900.0,41.1895,41.2278,41.1895,41.2223,40900.0
2006-03-02 09:30:00,75.07,75.08,74.91,74.92,54800.0,41.1073,41.1128,41.0197,41.0252,54800.0
2006-03-02 09:35:00,74.92,75.08,74.92,75.06,14200.0,41.0252,41.1128,41.0252,41.1019,14200.0
2006-03-02 09:40:00,75.05,75.17,75.05,75.13,28000.0,41.0964,41.1621,41.0964,41.1402,28000.0
2006-03-02 09:45:00,75.13,75.15,75.02,75.03,33300.0,41.1402,41.1512,41.08,41.0854,33300.0
2006-03-02 09:50:00,75.03,75.11,75.02,75.08,22700.0,41.0854,41.1292,41.08,41.1128,22700.0
2006-03-02 09:55:00,75.08,75.13,75.02,75.06,27700.0,41.1128,41.1402,41.08,41.1019,27700.0
2006-03-02 10:00:00,75.07,75.09,75.02,75.08,26900.0,41.1073,41.1183,41.08,41.1128,26900.0
2006-03-02 10:05:00,75.07,75.08,75.03,75.07,10800.0,41.1073,41.1128,41.0854,41.1073,10800.0
2006-03-02 10:10:00,75.06,75.07,74.99,74.99,43000.0,41.1019,41.1073,41.0635,41.0635,43000.0
2006-03-02 10:15:00,74.98,74.99,74.87,74.87,22000.0,41.0581,41.0635,40.9978,40.9978,22000.0
2006-03-02 10:20:00,74.87,74.93,74.87,74.93,20100.0,40.9978,41.0307,40.9978,41.0307,20100.0
2006-03-02 10:25:00,74.93,75.09,74.89,75.09,25200.0,41.0307,41.1183,41.0088,41.1183,25200.0
2006-03-02 10:30:00,75.09,75.09,74.97,75.0,32300.0,41.1183,41.1183,41.0526,41.069,32300.0
2006-03-02 10:35:00,74.99,75.01,74.88,74.91,39600.0,41.0635,41.0745,41.0033,41.0197,39600.0
2006-03-02 10:40:00,74.89,75.02,74.88,75.01,14100.0,41.0088,41.08,41.0033,41.0745,14100.0
2006-03-02 10:45:00,75.01,75.02,74.9,74.93,13400.0,41.0745,41.08,41.0143,41.0307,13400.0
2006-03-02 10:50:00,74.94,75.05,74.87,75.05,9700.0,41.0362,41.0964,40.9978,41.0964,9700.0
2006-03-02 10:55:00,75.04,75.06,74.96,75.06,28600.0,41.0909,41.1019,41.0471,41.1019,28600.0
2006-03-02 11:00:00,75.07,75.15,75.07,75.15,33600.0,41.1073,41.1512,41.1073,41.1512,33600.0
2006-03-02 11:05:00,75.15,75.15,75.01,75.03,25300.0,41.1512,41.1512,41.0745,41.0854,25300.0
2006-03-02 11:10:00,75.04,75.04,74.97,74.99,21400.0,41.0909,41.0909,41.0526,41.0635,21400.0
2006-03-02 11:15:00,74.99,75.01,74.89,74.91,29400.0,41.0635,41.0745,41.0088,41.0197,29400.0
2006-03-02 11:20:00,74.91,74.92,74.86,74.88,16700.0,41.0197,41.0252,40.9924,41.0033,16700.0
2006-03-02 11:25:00,74.88,74.96,74.86,74.91,32200.0,41.0033,41.0471,40.9924,41.0197,32200.0
2006-03-02 11:30:00,74.91,74.92,74.86,74.86,17500.0,41.0197,41.0252,40.9924,40.9924,17500.0
2006-03-02 11:35:00,74.87,74.87,74.85,74.87,41200.0,40.9978,40.9978,40.9869,40.9978,41200.0
2006-03-02 11:40:00,74.86,74.87,74.85,74.87,19400.0,40.9924,40.9978,40.9869,40.9978,19400.0
2006-03-02 11:45:00,74.86,74.87,74.85,74.85,31400.0,40.9924,40.9978,40.9869,40.9869,31400.0
2006-03-02 11:50:00,74.86,74.86,74.73,74.73,34100.0,40.9924,40.9924,40.9212,40.9212,34100.0
2006-03-02 11:55:00,74.73,74.75,74.65,74.66,25100.0,40.9212,40.9321,40.8774,40.8828,25100.0
2006-03-02 12:00:00,74.66,74.68,74.63,74.63,7900.0,40.8828,40.8938,40.8664,40.8664,7900.0
2006-03-02 12:05:00,74.63,74.65,74.55,74.56,39700.0,40.8664,40.8774,40.8226,40.8281,39700.0
2006-03-02 12:10:00,74.56,74.62,74.56,74.61,24800.0,40.8281,40.8609,40.8281,40.8555,24800.0
2006-03-02 12:15:00,74.61,74.68,74.6,74.65,28000.0,40.8555,40.8938,40.85,40.8774,28000.0
2006-03-02 12:20:00,74.65,74.65,74.6,74.61,15800.0,40.8774,40.8774,40.85,40.8555,15800.0
2006-03-02 12:25:00,74.6,74.61,74.54,74.59,54500.0,40.85,40.8555,40.8171,40.8445,54500.0
2006-03-02 12:30:00,74.58,74.59,74.56,74.58,11800.0,40.839,40.8445,40.8281,40.839,11800.0
2006-03-02 12:35:00,74.59,74.62,74.52,74.55,14000.0,40.8445,40.8609,40.8062,40.8226,14000.0
2006-03-02 12:40:00,74.56,74.6,74.55,74.58,8200.0,40.8281,40.85,40.8226,40.839,8200.0
2006-03-02 12:45:00,74.58,74.66,74.57,74.64,10200.0,40.839,40.8828,40.8336,40.8719,10200.0
2006-03-02 12:50:00,74.62,74.63,74.59,74.63,11800.0,40.8609,40.8664,40.8445,40.8664,11800.0
2006-03-02 12:55:00,74.62,74.65,74.6,74.63,10200.0,40.8609,40.8774,40.85,40.8664,10200.0
2006-03-02 13:00:00,74.64,74.68,74.62,74.65,9800.0,40.8719,40.8938,40.8609,40.8774,9800.0
2006-03-02 13:05:00,74.63,74.68,74.61,74.62,11900.0,40.8664,40.8938,40.8555,40.8609,11900.0
2006-03-02 13:10:00,74.62,74.71,74.6,74.71,29200.0,40.8609,40.9102,40.85,40.9102,29200.0
2006-03-02 13:15:00,74.75,74.75,74.7,74.73,40000.0,40.9321,40.9321,40.9047,40.9212,40000.0
2006-03-02 13:20:00,74.73,74.82,74.73,74.82,50900.0,40.9212,40.9704,40.9212,40.9704,50900.0
2006-03-02 13:25:00,74.87,74.99,74.85,74.95,60300.0,40.9978,41.0635,40.9869,41.0416,60300.0
2006-03-02 13:30:00,74.94,74.98,74.91,74.92,12500.0,41.0362,41.0581,41.0197,41.0252,12500.0
2006-03-02 13:35:00,74.9,75.02,74.85,74.98,47000.0,41.0143,41.08,40.9869,41.0581,47000.0
2006-03-02 13:40:00,74.98,75.02,74.95,74.95,18400.0,41.0581,41.08,41.0416,41.0416,18400.0
2006-03-02 13:45:00,74.96,75.03,74.9,75.0,28100.0,41.0471,41.0854,41.0143,41.069,28100.0
2006-03-02 13:50:00,75.03,75.03,75.0,75.01,6600.0,41.0854,41.0854,41.069,41.0745,6600.0
2006-03-02 13:55:00,75.01,75.03,74.99,75.0,27900.0,41.0745,41.0854,41.0635,41.069,27900.0
2006-03-02 14:00:00,74.99,75.0,74.96,74.99,21600.0,41.0635,41.069,41.0471,41.0635,21600.0
2006-03-02 14:05:00,74.99,75.0,74.92,74.94,39400.0,41.0635,41.069,41.0252,41.0362,39400.0
2006-03-02 14:10:00,74.91,74.94,74.88,74.89,18500.0,41.0197,41.0362,41.0033,41.0088,18500.0
2006-03-02 14:15:00,74.85,75.06,74.85,75.06,17400.0,40.9869,41.1019,40.9869,41.1019,17400.0
2006-03-02 14:20:00,75.05,75.05,74.92,74.96,21400.0,41.0964,41.0964,41.0252,41.0471,21400.0
2006-03-02 14:25:00,74.97,75.0,74.97,74.98,27600.0,41.0526,41.069,41.0526,41.0581,27600.0
2006-03-02 14:30:00,74.97,75.05,74.96,75.0,27600.0,41.0526,41.0964,41.0471,41.069,27600.0
2006-03-02 14:35:00,74.99,75.0,74.94,74.94,11900.0,41.0635,41.069,41.0362,41.0362,11900.0
2006-03-02 14:40:00,74.98,74.99,74.93,74.94,7700.0,41.0581,41.0635,41.0307,41.0362,7700.0
2006-03-02 14:45:00,74.91,75.0,74.86,75.0,21400.0,41.0197,41.069,40.9924,41.069,21400.0
2006-03-02 14:50:00,75.0,75.0,74.95,74.96,13000.0,41.069,41.069,41.0416,41.0471,13000.0
2006-03-02 14:55:00,74.95,75.0,74.94,74.98,13300.0,41.0416,41.069,41.0362,41.0581,13300.0
2006-03-02 15:00:00,75.0,75.09,74.97,75.0,16200.0,41.069,41.1183,41.0526,41.069,16200.0
2006-03-02 15:05:00,75.0,75.02,74.99,74.99,11500.0,41.069,41.08,41.0635,41.0635,11500.0
2006-03-02 15:10:00,75.0,75.06,74.99,75.02,27700.0,41.069,41.1019,41.0635,41.08,27700.0
2006-03-02 15:15:00,75.03,75.1,75.01,75.01,18400.0,41.0854,41.1238,41.0745,41.0745,18400.0
2006-03-02 15:20:00,75.0,75.03,74.99,75.01,9500.0,41.069,41.0854,41.0635,41.0745,9500.0
2006-03-02 15:25:00,75.01,75.06,74.99,75.0,15800.0,41.0745,41.1019,41.0635,41.069,15800.0
2006-03-02 15:30:00,75.01,75.04,74.9,74.94,35300.0,41.0745,41.0909,41.0143,41.0362,35300.0
2006-03-02 15:35:00,74.95,75.03,74.95,74.99,18700.0,41.0416,41.0854,41.0416,41.0635,18700.0
2006-03-02 15:40:00,74.98,75.02,74.92,74.99,48000.0,41.0581,41.08,41.0252,41.0635,48000.0
2006-03-02 15:45:00,74.99,75.01,74.91,75.01,23500.0,41.0635,41.0745,41.0197,41.0745,23500.0
2006-03-02 15:50:00,75.01,75.01,74.94,74.96,42700.0,41.0745,41.0745,41.0362,41.0471,42700.0
2006-03-02 15:55:00,74.95,74.98,74.93,74.96,41300.0,41.0416,41.0581,41.0307,41.0471,41300.0
2006-03-03 09:30:00,74.43,74.64,74.42,74.61,58000.0,40.7569,40.8719,40.7514,40.8555,58000.0
2006-03-03 09:35:00,74.62,74.8,74.51,74.74,18500.0,40.8609,40.9595,40.8007,40.9266,18500.0
2006-03-03 09:40:00,74.68,74.76,74.51,74.63,16400.0,40.8938,40.9376,40.8007,40.8664,16400.0
2006-03-03 09:45:00,74.58,74.72,74.56,74.67,13900.0,40.839,40.9157,40.8281,40.8883,13900.0
2006-03-03 09:50:00,74.66,74.8,74.64,74.8,25500.0,40.8828,40.9595,40.8719,40.9595,25500.0
2006-03-03 09:55:00,74.79,74.8,74.72,74.76,19800.0,40.954,40.9595,40.9157,40.9376,19800.0
2006-03-03 10:00:00,74.76,74.83,74.71,74.73,33100.0,40.9376,40.9759,40.9102,40.9212,33100.0
2006-03-03 10:05:00,74.74,74.79,74.73,74.75,14600.0,40.9266,40.954,40.9212,40.9321,14600.0
2006-03-03 10:10:00,74.74,74.84,74.71,74.84,42300.0,40.9266,40.9814,40.9102,40.9814,42300.0
2006-03-03 10:15:00,74.84,74.95,74.82,74.92,15000.0,40.9814,41.0416,40.9704,41.0252,15000.0
2006-03-03 10:20:00,74.93,75.1,74.89,75.05,30600.0,41.0307,41.1238,41.0088,41.0964,30600.0
2006-03-03 10:25:00,75.04,75.36,75.04,75.35,37800.0,41.0909,41.2661,41.0909,41.2607,37800.0
2006-03-03 10:30:00,75.35,75.45,75.23,75.28,47900.0,41.2607,41.3154,41.195,41.2223,47900.0
2006-03-03 10:35:00,75.28,75.34,75.28,75.31,18900.0,41.2223,41.2552,41.2223,41.2388,18900.0
2006-03-03 10:40:00,75.32,75.33,75.22,75.25,21300.0,41.2442,41.2497,41.1895,41.2059,21300.0
2006-03-03 10:45:00,75.26,75.42,75.26,75.31,33300.0,41.2114,41.299,41.2114,41.2388,33300.0
2006-03-03 10:50:00,75.3,75.3,75.16,75.17,25600.0,41.2333,41.2333,41.1566,41.1621,25600.0
2006-03-03 10:55:00,75.18,75.22,75.13,75.13,23100.0,41.1676,41.1895,41.1402,41.1402,23100.0
2006-03-03 11:00:00,75.13,75.14,75.07,75.1,19900.0,41.1402,41.1457,41.1073,41.1238,19900.0
2006-03-03 11:05:00,75.13,75.14,75.06,75.1,33000.0,41.1402,41.1457,41.1019,41.1238,33000.0
2006-03-03 11:10:00,75.09,75.14,75.05,75.1,44200.0,41.1183,41.1457,41.0964,41.1238,44200.0
2006-03-03 11:15:00,75.09,75.11,75.05,75.06,26600.0,41.1183,41.1292,41.0964,41.1019,26600.0
2006-03-03 11:20:00,75.06,75.09,75.02,75.06,50800.0,41.1019,41.1183,41.08,41.1019,50800.0
2006-03-03 11:25:00,75.05,75.15,75.05,75.1,11500.0,41.0964,41.1512,41.0964,41.1238,11500.0
2006-03-03 11:30:00,75.12,75.14,75.02,75.09,20800.0,41.1347,41.1457,41.08,41.1183,20800.0
2006-03-03 11:35:00,75.09,75.12,74.98,75.06,35500.0,41.1183,41.1347,41.0581,41.1019,35500.0
2006-03-03 11:40:00,75.07,75.07,75.03,75.03,18000.0,41.1073,41.1073,41.0854,41.0854,18000.0
2006-03-03 11:45:00,75.02,75.08,75.0,75.01,12800.0,41.08,41.1128,41.069,41.0745,12800.0
2006-03-03 11:50:00,75.0,75.06,74.98,75.06,15600.0,41.069,41.1019,41.0581,41.1019,15600.0
2006-03-03 11:55:00,75.05,75.17,75.05,75.11,8900.0,41.0964,41.1621,41.0964,41.1292,8900.0
2006-03-03 12:00:00,75.11,75.27,75.1,75.19,13600.0,41.1292,41.2169,41.1238,41.1731,13600.0
2006-03-03 12:05:00,75.18,75.19,75.06,75.09,21900.0,41.1676,41.1731,41.1019,41.1183,21900.0
2006-03-03 12:10:00,75.1,75.13,75.01,75.06,13900.0,41.1238,41.1402,41.0745,41.1019,13900.0
2006-03-03 12:15:00,75.07,75.16,75.05,75.05,19100.0,41.1073,41.1566,41.0964,41.0964,19100.0
2006-03-03 12:20:00,75.07,75.36,75.05,75.31,32500.0,41.1073,41.2661,41.0964,41.2388,32500.0
2006-03-03 12:25:00,75.32,75.49,75.29,75.44,13000.0,41.2442,41.3373,41.2278,41.31,13000.0
2006-03-03 12:30:00,75.45,75.47,75.33,75.36,16900.0,41.3154,41.3264,41.2497,41.2661,16900.0
2006-03-03 12:35:00,75.35,75.47,75.29,75.47,30800.0,41.2607,41.3264,41.2278,41.3264,30800.0
2006-03-03 12:40:00,75.48,75.61,75.47,75.52,46200.0,41.3319,41.403,41.3264,41.3538,46200.0
2006-03-03 12:45:00,75.54,75.55,75.42,75.47,14100.0,41.3647,41.3702,41.299,41.3264,14100.0
2006-03-03 12:50:00,75.47,75.47,75.42,75.43,14100.0,41.3264,41.3264,41.299,41.3045,14100.0
2006-03-03 12:55:00,75.45,75.57,75.44,75.55,30900.0,41.3154,41.3811,41.31,41.3702,30900.0
2006-03-03 13:00:00,75.54,75.6,75.5,75.5,28500.0,41.3647,41.3976,41.3428,41.3428,28500.0
2006-03-03 13:05:00,75.5,75.5,75.46,75.49,83700.0,41.3428,41.3428,41.3209,41.3373,83700.0
2006-03-03 13:10:00,75.48,75.5,75.43,75.48,39600.0,41.3319,41.3428,41.3045,41.3319,39600.0
2006-03-03 13:15:00,75.48,75.54,75.47,75.48,46100.0,41.3319,41.3647,41.3264,41.3319,46100.0
2006-03-03 13:20:00,75.49,75.5,75.48,75.5,16700.0,41.3373,41.3428,41.3319,41.3428,16700.0
2006-03-03 13:25:00,75.49,75.72,75.48,75.68,63000.0,41.3373,41.4633,41.3319,41.4414,63000.0
2006-03-03 13:30:00,75.68,75.68,75.6,75.61,10800.0,41.4414,41.4414,41.3976,41.403,10800.0
2006-03-03 13:35:00,75.63,75.67,75.61,75.63,17200.0,41.414,41.4359,41.403,41.414,17200.0
2006-03-03 13:40:00,75.63,75.65,75.58,75.6,14300.0,41.414,41.4249,41.3866,41.3976,14300.0
2006-03-03 13:45:00,75.6,75.69,75.59,75.68,24200.0,41.3976,41.4468,41.3921,41.4414,24200.0
2006-03-03 13:50:00,75.66,75.7,75.62,75.7,27300.0,41.4304,41.4523,41.4085,41.4523,27300.0
2006-03-03 13:55:00,75.72,75.78,75.7,75.77,23300.0,41.4633,41.4961,41.4523,41.4907,23300.0
2006-03-03 14:00:00,75.77,75.82,75.75,75.81,36300.0,41.4907,41.518,41.4797,41.5126,36300.0
2006-03-03 14:05:00,75.81,75.81,75.71,75.71,65300.0,41.5126,41.5126,41.4578,41.4578,65300.0
2006-03-03 14:10:00,75.7,75.85,75.7,75.81,31700.0,41.4523,41.5345,41.4523,41.5126,31700.0
2006-03-03 14:15:00,75.82,75.82,75.7,75.7,21400.0,41.518,41.518,41.4523,41.4523,21400.0
2006-03-03 14:20:00,75.7,75.73,75.7,75.73,12400.0,41.4523,41.4688,41.4523,41.4688,12400.0
2006-03-03 14:25:00,75.73,75.81,75.73,75.79,20300.0,41.4688,41.5126,41.4688,41.5016,20300.0
2006-03-03 14:30:00,75.82,75.9,75.79,75.82,40300.0,41.518,41.5618,41.5016,41.518,40300.0
2006-03-03 14:35:00,75.82,76.0,75.82,75.96,67900.0,41.518,41.6166,41.518,41.5947,67900.0
2006-03-03 14:40:00,75.95,75.99,75.91,75.93,37600.0,41.5892,41.6111,41.5673,41.5783,37600.0
2006-03-03 14:45:00,75.94,75.97,75.93,75.94,20100.0,41.5837,41.6002,41.5783,41.5837,20100.0
2006-03-03 14:50:00,75.94,75.94,75.89,75.92,31500.0,41.5837,41.5837,41.5564,41.5728,31500.0
2006-03-03 14:55:00,75.91,76.0,75.91,75.98,113200.0,41.5673,41.6166,41.5673,41.6056,113200.0
2006-03-03 15:00:00,75.96,75.96,75.85,75.85,16700.0,41.5947,41.5947,41.5345,41.5345,16700.0
2006-03-03 15:05:00,75.85,75.87,75.78,75.87,59200.0,41.5345,41.5454,41.4961,41.5454,59200.0
2006-03-03 15:10:00,75.87,75.9,75.85,75.88,21800.0,41.5454,41.5618,41.5345,41.5509,21800.0
2006-03-03 15:15:00,75.87,75.87,75.74,75.77,45800.0,41.5454,41.5454,41.4742,41.4907,45800.0
2006-03-03 15:20:00,75.74,75.85,75.7,75.83,55800.0,41.4742,41.5345,41.4523,41.5235,55800.0
2006-03-03 15:25:00,75.83,75.85,75.77,75.81,42300.0,41.5235,41.5345,41.4907,41.5126,42300.0
2006-03-03 15:30:00,75.81,75.86,75.7,75.7,57900.0,41.5126,41.5399,41.4523,41.4523,57900.0
2006-03-03 15:35:00,75.7,75.73,75.66,75.7,63100.0,41.4523,41.4688,41.4304,41.4523,63100.0
2006-03-03 15:40:00,75.7,75.85,75.7,75.8,100700.0,41.4523,41.5345,41.4523,41.5071,100700.0
2006-03-03 15:45:00,75.8,75.81,75.68,75.76,91100.0,41.5071,41.5126,41.4414,41.4852,91100.0
2006-03-03 15:50:00,75.75,75.76,75.6,75.6,86800.0,41.4797,41.4852,41.3976,41.3976,86800.0
2006-03-03 15:55:00,75.6,75.63,75.54,75.55,81400.0,41.3976,41.414,41.3647,41.3702,81400.0
2006-03-06 09:30:00,75.4,75.54,75.37,75.54,41300.0,41.288,41.3647,41.2716,41.3647,41300.0
2006-03-06 09:35:00,75.5,75.57,75.4,75.4,15600.0,41.3428,41.3811,41.288,41.288,15600.0
2006-03-06 09:40:00,75.38,75.38,75.15,75.26,17700.0,41.2771,41.2771,41.1512,41.2114,17700.0
2006-03-06 09:45:00,75.27,75.36,75.19,75.36,34500.0,41.2169,41.2661,41.1731,41.2661,34500.0
2006-03-06 09:50:00,75.36,75.42,75.23,75.41,61000.0,41.2661,41.299,41.195,41.2935,61000.0
2006-03-06 09:55:00,75.41,75.68,75.4,75.68,42600.0,41.2935,41.4414,41.288,41.4414,42600.0
2006-03-06 10:00:00,75.67,75.85,75.61,75.61,33700.0,41.4359,41.5345,41.403,41.403,33700.0
2006-03-06 10:05:00,75.59,75.82,75.59,75.8,20600.0,41.3921,41.518,41.3921,41.5071,20600.0
2006-03-06 10:10:00,75.8,75.83,75.72,75.74,28300.0,41.5071,41.5235,41.4633,41.4742,28300.0
2006-03-06 10:15:00,75.74,75.77,75.74,75.77,24400.0,41.4742,41.4907,41.4742,41.4907,24400.0
2006-03-06 10:20:00,75.77,75.8,75.66,75.66,34400.0,41.4907,41.5071,41.4304,41.4304,34400.0
2006-03-06 10:25:00,75.66,75.8,75.65,75.77,14100.0,41.4304,41.5071,41.4249,41.4907,14100.0
2006-03-06 10:30:00,75.82,75.83,75.74,75.77,14600.0,41.518,41.5235,41.4742,41.4907,14600.0
2006-03-06 10:35:00,75.77,75.77,75.67,75.71,18800.0,41.4907,41.4907,41.4359,41.4578,18800.0
2006-03-06 10:40:00,75.71,75.78,75.71,75.75,28600.0,41.4578,41.4961,41.4578,41.4797,28600.0
2006-03-06 10:45:00,75.75,75.81,75.72,75.79,16400.0,41.4797,41.5126,41.4633,41.5016,16400.0
2006-03-06 10:50:00,75.78,75.79,75.76,75.78,8000.0,41.4961,41.5016,41.4852,41.4961,8000.0
2006-03-06 10:55:00,75.77,75.9,75.75,75.85,30300.0,41.4907,41.5618,41.4797,41.5345,30300.0
2006-03-06 11:00:00,75.84,75.91,75.83,75.88,28100.0,41.529,41.5673,41.5235,41.5509,28100.0
2006-03-06 11:05:00,75.9,75.9,75.8,75.8,15900.0,41.5618,41.5618,41.5071,41.5071,15900.0
2006-03-06 11:10:00,75.8,75.86,75.76,75.81,30400.0,41.5071,41.5399,41.4852,41.5126,30400.0
2006-03-06 11:15:00,75.82,75.88,75.81,75.84,33600.0,41.518,41.5509,41.5126,41.529,33600.0
2006-03-06 11:20:00,75.84,75.93,75.84,75.93,19300.0,41.529,41.5783,41.529,41.5783,19300.0
2006-03-06 11:25:00,75.92,75.95,75.91,75.95,10800.0,41.5728,41.5892,41.5673,41.5892,10800.0
2006-03-06 11:30:00,75.95,75.96,75.91,75.96,15900.0,41.5892,41.5947,41.5673,41.5947,15900.0
2006-03-06 11:35:00,75.95,75.99,75.9,75.92,18200.0,41.5892,41.6111,41.5618,41.5728,18200.0
2006-03-06 11:40:00,75.9,75.92,75.82,75.86,12300.0,41.5618,41.5728,41.518,41.5399,12300.0
2006-03-06 11:45:00,75.84,75.88,75.73,75.78,19100.0,41.529,41.5509,41.4688,41.4961,19100.0
2006-03-06 11:50:00,75.78,75.85,75.77,75.78,8300.0,41.4961,41.5345,41.4907,41.4961,8300.0
2006-03-06 11:55:00,75.78,75.79,75.74,75.75,7900.0,41.4961,41.5016,41.4742,41.4797,7900.0
2006-03-06 12:00:00,75.76,75.78,75.73,75.76,7700.0,41.4852,41.4961,41.4688,41.4852,7700.0
2006-03-06 12:05:00,75.76,75.88,75.76,75.87,33000.0,41.4852,41.5509,41.4852,41.5454,33000.0
2006-03-06 12:10:00,75.87,75.9,75.75,75.8,24700.0,41.5454,41.5618,41.4797,41.5071,24700.0
2006-03-06 12:15:00,75.81,75.95,75.78,75.94,16400.0,41.5126,41.5892,41.4961,41.5837,16400.0
2006-03-06 12:20:00,75.95,76.04,75.93,76.0,54400.0,41.5892,41.6385,41.5783,41.6166,54400.0
2006-03-06 12:25:00,76.0,76.17,76.0,76.17,47900.0,41.6166,41.7097,41.6166,41.7097,47900.0
2006-03-06 12:30:00,76.16,76.22,76.16,76.19,47400.0,41.7042,41.7371,41.7042,41.7206,47400.0
2006-03-06 12:35:00,76.2,76.22,76.09,76.14,17400.0,41.7261,41.7371,41.6659,41.6933,17400.0
2006-03-06 12:40:00,76.14,76.14,76.04,76.07,24400.0,41.6933,41.6933,41.6385,41.6549,24400.0
2006-03-06 12:45:00,76.07,76.18,76.06,76.17,17100.0,41.6549,41.7152,41.6495,41.7097,17100.0
2006-03-06 12:50:00,76.18,76.25,76.18,76.25,29800.0,41.7152,41.7535,41.7152,41.7535,29800.0
2006-03-06 12:55:00,76.24,76.28,76.17,76.22,43800.0,41.748,41.7699,41.7097,41.7371,43800.0
2006-03-06 13:00:00,76.21,76.29,76.21,76.27,21100.0,41.7316,41.7754,41.7316,41.7644,21100.0
2006-03-06 13:05:00,76.28,76.31,76.2,76.21,51900.0,41.7699,41.7864,41.7261,41.7316,51900.0
2006-03-06 13:10:00,76.18,76.3,76.14,76.3,28000.0,41.7152,41.7809,41.6933,41.7809,28000.0
2006-03-06 13:15:00,76.3,76.33,76.19,76.32,36000.0,41.7809,41.7973,41.7206,41.7918,36000.0
2006-03-06 13:20:00,76.29,76.31,76.27,76.27,22700.0,41.7754,41.7864,41.7644,41.7644,22700.0
2006-03-06 13:25:00,76.27,76.3,76.16,76.16,21800.0,41.7644,41.7809,41.7042,41.7042,21800.0
2006-03-06 13:30:00,76.16,76.16,75.92,76.0,50300.0,41.7042,41.7042,41.5728,41.6166,50300.0
2006-03-06 13:35:00,75.99,76.01,75.9,75.94,38200.0,41.6111,41.6221,41.5618,41.5837,38200.0
2006-03-06 13:40:00,75.93,76.03,75.85,76.03,22000.0,41.5783,41.633,41.5345,41.633,22000.0
2006-03-06 13:45:00,76.04,76.05,75.86,75.86,15000.0,41.6385,41.644,41.5399,41.5399,15000.0
2006-03-06 13:50:00,75.86,75.87,75.79,75.79,15400.0,41.5399,41.5454,41.5016,41.5016,15400.0
2006-03-06 13:55:00,75.78,75.95,75.76,75.9,24400.0,41.4961,41.5892,41.4852,41.5618,24400.0
2006-03-06 14:00:00,75.89,75.9,75.78,75.84,27600.0,41.5564,41.5618,41.4961,41.529,27600.0
2006-03-06 14:05:00,75.84,75.85,75.6,75.69,50300.0,41.529,41.5345,41.3976,41.4468,50300.0
2006-03-06 14:10:00,75.69,75.77,75.69,75.72,36300.0,41.4468,41.4907,41.4468,41.4633,36300.0
2006-03-06 14:15:00,75.7,75.77,75.7,75.75,41600.0,41.4523,41.4907,41.4523,41.4797,41600.0
2006-03-06 14:20:00,75.75,75.77,75.68,75.7,60800.0,41.4797,41.4907,41.4414,41.4523,60800.0
2006-03-06 14:25:00,75.71,75.77,75.7,75.75,17800.0,41.4578,41.4907,41.4523,41.4797,17800.0
2006-03-06 14:30:00,75.74,75.8,75.74,75.79,16900.0,41.4742,41.5071,41.4742,41.5016,16900.0
2006-03-06 14:35:00,75.79,75.86,75.78,75.84,21800.0,41.5016,41.5399,41.4961,41.529,21800.0
2006-03-06 14:40:00,75.86,75.89,75.8,75.89,22200.0,41.5399,41.5564,41.5071,41.5564,22200.0
2006-03-06 14:45:00,75.87,75.87,75.8,75.81,39300.0,41.5454,41.5454,41.5071,41.5126,39300.0
2006-03-06 14:50:00,75.81,75.89,75.81,75.82,21500.0,41.5126,41.5564,41.5126,41.518,21500.0
2006-03-06 14:55:00,75.81,75.81,75.78,75.79,13500.0,41.5126,41.5126,41.4961,41.5016,13500.0
2006-03-06 15:00:00,75.79,75.89,75.77,75.88,36700.0,41.5016,41.5564,41.4907,41.5509,36700.0
2006-03-06 15:05:00,75.89,75.92,75.85,75.89,45900.0,41.5564,41.5728,41.5345,41.5564,45900.0
2006-03-06 15:10:00,75.9,76.04,75.9,76.04,64100.0,41.5618,41.6385,41.5618,41.6385,64100.0
2006-03-06 15:15:00,76.04,76.16,75.99,76.14,42800.0,41.6385,41.7042,41.6111,41.6933,42800.0
2006-03-06 15:20:00,76.15,76.15,76.04,76.06,30500.0,41.6987,41.6987,41.6385,41.6495,30500.0
2006-03-06 15:25:00,76.07,76.09,76.05,76.08,31500.0,41.6549,41.6659,41.644,41.6604,31500.0
2006-03-06 15:30:00,76.08,76.17,76.07,76.17,31900.0,41.6604,41.7097,41.6549,41.7097,31900.0
2006-03-06 15:35:00,76.17,76.19,76.06,76.07,41900.0,41.7097,41.7206,41.6495,41.6549,41900.0
2006-03-06 15:40:00,76.06,76.07,76.03,76.04,55700.0,41.6495,41.6549,41.633,41.6385,55700.0
2006-03-06 15:45:00,76.04,76.04,75.92,75.94,73600.0,41.6385,41.6385,41.5728,41.5837,73600.0
2006-03-06 15:50:00,75.94,75.98,75.93,75.96,58900.0,41.5837,41.6056,41.5783,41.5947,58900.0
2006-03-06 15:55:00,75.96,76.08,75.96,76.03,96300.0,41.5947,41.6604,41.5947,41.633,96300.0
2006-03-07 09:30:00,76.17,76.18,76.0,76.01,48600.0,41.7097,41.7152,41.6166,41.6221,48600.0
2006-03-07 09:35:00,76.05,76.18,76.0,76.04,12400.0,41.644,41.7152,41.6166,41.6385,12400.0
2006-03-07 09:40:00,76.04,76.1,76.0,76.1,23800.0,41.6385,41.6714,41.6166,41.6714,23800.0
2006-03-07 09:45:00,76.1,76.1,76.02,76.1,39200.0,41.6714,41.6714,41.6276,41.6714,39200.0
2006-03-07 09:50:00,76.1,76.19,76.06,76.13,43500.0,41.6714,41.7206,41.6495,41.6878,43500.0
2006-03-07 09:55:00,76.13,76.21,76.12,76.2,39400.0,41.6878,41.7316,41.6823,41.7261,39400.0
2006-03-07 10:00:00,76.21,76.24,76.12,76.16,62400.0,41.7316,41.748,41.6823,41.7042,62400.0
2006-03-07 10:05:00,76.16,76.48,76.16,76.47,70200.0,41.7042,41.8794,41.7042,41.874,70200.0
2006-03-07 10:10:00,76.46,76.48,76.41,76.44,48500.0,41.8685,41.8794,41.8411,41.8575,48500.0
2006-03-07 10:15:00,76.45,76.45,76.39,76.43,103600.0,41.863,41.863,41.8302,41.8521,103600.0
2006-03-07 10:20:00,76.47,76.5,76.42,76.49,38500.0,41.874,41.8904,41.8466,41.8849,38500.0
2006-03-07 10:25:00,76.48,76.55,76.44,76.55,73400.0,41.8794,41.9178,41.8575,41.9178,73400.0
2006-03-07 10:30:00,76.53,76.57,76.44,76.5,42500.0,41.9068,41.9287,41.8575,41.8904,42500.0
2006-03-07 10:35:00,76.49,76.54,76.45,76.54,26600.0,41.8849,41.9123,41.863,41.9123,26600.0
2006-03-07 10:40:00,76.54,76.62,76.49,76.6,25900.0,41.9123,41.9561,41.8849,41.9452,25900.0
2006-03-07 10:45:00,76.62,76.62,76.5,76.54,30400.0,41.9561,41.9561,41.8904,41.9123,30400.0
2006-03-07 10:50:00,76.54,76.6,76.53,76.6,22500.0,41.9123,41.9452,41.9068,41.9452,22500.0
2006-03-07 10:55:00,76.6,76.63,76.52,76.54,25000.0,41.9452,41.9616,41.9013,41.9123,25000.0
2006-03-07 11:00:00,76.53,76.64,76.52,76.53,22300.0,41.9068,41.9671,41.9013,41.9068,22300.0
2006-03-07 11:05:00,76.54,76.61,76.53,76.59,13700.0,41.9123,41.9506,41.9068,41.9397,13700.0
2006-03-07 11:10:00,76.61,76.65,76.56,76.6,22200.0,41.9506,41.9725,41.9232,41.9452,22200.0
2006-03-07 11:15:00,76.59,76.74,76.59,76.73,30700.0,41.9397,42.0218,41.9397,42.0163,30700.0
2006-03-07 11:20:00,76.73,76.74,76.71,76.73,22600.0,42.0163,42.0218,42.0054,42.0163,22600.0
2006-03-07 11:25:00,76.73,76.76,76.71,76.75,43200.0,42.0163,42.0328,42.0054,42.0273,43200.0
2006-03-07 11:30:00,76.76,76.78,76.75,76.77,40300.0,42.0328,42.0437,42.0273,42.0382,40300.0
2006-03-07 11:35:00,76.78,76.89,76.78,76.83,74900.0,42.0437,42.104,42.0437,42.0711,74900.0
2006-03-07 11:40:00,76.8,76.84,75.94,76.8,59000.0,42.0547,42.0766,41.5837,42.0547,59000.0
2006-03-07 11:45:00,76.81,76.9,76.8,76.89,33000.0,42.0601,42.1094,42.0547,42.104,33000.0
2006-03-07 11:50:00,76.89,76.94,76.79,76.83,47200.0,42.104,42.1313,42.0492,42.0711,47200.0
2006-03-07 11:55:00,76.84,76.84,76.72,76.79,29000.0,42.0766,42.0766,42.0109,42.0492,29000.0
2006-03-07 12:00:00,76.79,76.92,76.79,76.89,29100.0,42.0492,42.1204,42.0492,42.104,29100.0
2006-03-07 12:05:00,76.9,76.92,76.85,76.85,21200.0,42.1094,42.1204,42.082,42.082,21200.0
2006-03-07 12:10:00,76.84,76.88,76.83,76.87,17400.0,42.0766,42.0985,42.0711,42.093,17400.0
2006-03-07 12:15:00,76.86,76.87,76.72,76.83,24400.0,42.0875,42.093,42.0109,42.0711,24400.0
2006-03-07 12:20:00,76.82,76.87,76.77,76.83,16800.0,42.0656,42.093,42.0382,42.0711,16800.0
2006-03-07 12:25:00,76.82,76.86,76.76,76.76,24100.0,42.0656,42.0875,42.0328,42.0328,24100.0
2006-03-07 12:30:00,76.75,76.75,76.72,76.72,39800.0,42.0273,42.0273,42.0109,42.0109,39800.0
2006-03-07 12:35:00,76.72,76.8,76.67,76.69,37800.0,42.0109,42.0547,41.9835,41.9944,37800.0
2006-03-07 12:40:00,76.68,76.72,76.55,76.56,38200.0,41.989,42.0109,41.9178,41.9232,38200.0
2006-03-07 12:45:00,76.56,76.63,76.5,76.58,24000.0,41.9232,41.9616,41.8904,41.9342,24000.0
2006-03-07 12:50:00,76.58,76.63,76.51,76.63,20900.0,41.9342,41.9616,41.8959,41.9616,20900.0
2006-03-07 12:55:00,76.64,76.66,76.57,76.58,20400.0,41.9671,41.978,41.9287,41.9342,20400.0
2006-03-07 13:00:00,76.58,76.68,76.56,76.66,13200.0,41.9342,41.989,41.9232,41.978,13200.0
2006-03-07 13:05:00,76.67,76.67,76.56,76.57,14000.0,41.9835,41.9835,41.9232,41.9287,14000.0
2006-03-07 13:10:00,76.57,76.57,76.42,76.45,40000.0,41.9287,41.9287,41.8466,41.863,40000.0
2006-03-07 13:15:00,76.45,76.53,76.45,76.53,22300.0,41.863,41.9068,41.863,41.9068,22300.0
2006-03-07 13:20:00,76.54,76.6,76.54,76.59,12800.0,41.9123,41.9452,41.9123,41.9397,12800.0
2006-03-07 13:25:00,76.59,76.65,76.57,76.65,39700.0,41.9397,41.9725,41.9287,41.9725,39700.0
2006-03-07 13:30:00,76.64,76.69,76.64,76.69,19800.0,41.9671,41.9944,41.9671,41.9944,19800.0
2006-03-07 13:35:00,76.7,76.73,76.65,76.69,24400.0,41.9999,42.0163,41.9725,41.9944,24400.0
2006-03-07 13:40:00,76.7,76.7,76.66,76.69,12800.0,41.9999,41.9999,41.978,41.9944,12800.0
2006-03-07 13:45:00,76.7,76.75,76.7,76.74,9800.0,41.9999,42.0273,41.9999,42.0218,9800.0
2006-03-07 13:50:00,76.74,76.82,76.74,76.81,14600.0,42.0218,42.0656,42.0218,42.0601,14600.0
2006-03-07 13:55:00,76.81,76.82,76.79,76.81,45700.0,42.0601,42.0656,42.0492,42.0601,45700.0
2006-03-07 14:00:00,76.81,76.86,76.81,76.86,21100.0,42.0601,42.0875,42.0601,42.0875,21100.0
2006-03-07 14:05:00,76.86,76.89,76.85,76.87,45600.0,42.0875,42.104,42.082,42.093,45600.0
2006-03-07 14:10:00,76.86,76.86,76.69,76.71,23100.0,42.0875,42.0875,41.9944,42.0054,23100.0
2006-03-07 14:15:00,76.71,76.71,76.64,76.64,18700.0,42.0054,42.0054,41.9671,41.9671,18700.0
2006-03-07 14:20:00,76.64,76.68,76.63,76.64,16600.0,41.9671,41.989,41.9616,41.9671,16600.0
2006-03-07 14:25:00,76.64,76.69,76.57,76.58,16900.0,41.9671,41.9944,41.9287,41.9342,16900.0
2006-03-07 14:30:00,76.57,76.58,76.51,76.58,18500.0,41.9287,41.9342,41.8959,41.9342,18500.0
2006-03-07 14:35:00,76.59,76.61,76.5,76.58,32800.0,41.9397,41.9506,41.8904,41.9342,32800.0
2006-03-07 14:40:00,76.58,76.72,76.58,76.7,24100.0,41.9342,42.0109,41.9342,41.9999,24100.0
2006-03-07 14:45:00,76.7,76.7,76.61,76.61,23300.0,41.9999,41.9999,41.9506,41.9506,23300.0
2006-03-07 14:50:00,76.63,76.67,76.56,76.67,46700.0,41.9616,41.9835,41.9232,41.9835,46700.0
2006-03-07 14:55:00,76.67,76.69,76.63,76.66,30300.0,41.9835,41.9944,41.9616,41.978,30300.0
2006-03-07 15:00:00,76.67,76.74,76.61,76.74,37500.0,41.9835,42.0218,41.9506,42.0218,37500.0
2006-03-07 15:05:00,76.74,76.81,76.72,76.72,30900.0,42.0218,42.0601,42.0109,42.0109,30900.0
2006-03-07 15:10:00,76.73,76.76,76.72,76.73,26600.0,42.0163,42.0328,42.0109,42.0163,26600.0
2006-03-07 15:15:00,76.72,76.73,76.68,76.72,32100.0,42.0109,42.0163,41.989,42.0109,32100.0
2006-03-07 15:20:00,76.73,76.85,76.72,76.85,37900.0,42.0163,42.082,42.0109,42.082,37900.0
2006-03-07 15:25:00,76.85,76.85,76.8,76.8,37700.0,42.082,42.082,42.0547,42.0547,37700.0
2006-03-07 15:30:00,76.81,76.85,76.79,76.83,37200.0,42.0601,42.082,42.0492,42.0711,37200.0
2006-03-07 15:35:00,76.84,76.88,76.82,76.85,46100.0,42.0766,42.0985,42.0656,42.082,46100.0
2006-03-07 15:40:00,76.84,76.86,76.81,76.83,32400.0,42.0766,42.0875,42.0601,42.0711,32400.0
2006-03-07 15:45:00,76.83,76.88,76.77,76.81,50700.0,42.0711,42.0985,42.0382,42.0601,50700.0
2006-03-07 15:50:00,76.82,76.97,76.81,76.94,66800.0,42.0656,42.1478,42.0601,42.1313,66800.0
2006-03-07 15:55:00,76.95,76.95,76.9,76.91,66800.0,42.1368,42.1368,42.1094,42.1149,66800.0
2006-03-08 09:30:00,76.75,76.76,76.62,76.63,63100.0,42.0273,42.0328,41.9561,41.9616,63100.0
2006-03-08 09:35:00,76.63,76.85,76.58,76.8,31800.0,41.9616,42.082,41.9342,42.0547,31800.0
2006-03-08 09:40:00,76.79,76.9,76.7,76.7,65000.0,42.0492,42.1094,41.9999,41.9999,65000.0
2006-03-08 09:45:00,76.72,76.74,76.67,76.72,25200.0,42.0109,42.0218,41.9835,42.0109,25200.0
2006-03-08 09:50:00,76.72,76.8,76.71,76.72,36100.0,42.0109,42.0547,42.0054,42.0109,36100.0
2006-03-08 09:55:00,76.7,76.86,76.7,76.86,109800.0,41.9999,42.0875,41.9999,42.0875,109800.0
2006-03-08 10:00:00,76.85,76.89,76.69,76.72,63500.0,42.082,42.104,41.9944,42.0109,63500.0
2006-03-08 10:05:00,76.72,76.73,76.65,76.65,33000.0,42.0109,42.0163,41.9725,41.9725,33000.0
2006-03-08 10:10:00,76.65,76.67,76.5,76.51,65100.0,41.9725,41.9835,41.8904,41.8959,65100.0
2006-03-08 10:15:00,76.5,76.51,76.42,76.42,63100.0,41.8904,41.8959,41.8466,41.8466,63100.0
2006-03-08 10:20:00,76.41,76.49,76.25,76.43,34000.0,41.8411,41.8849,41.7535,41.8521,34000.0
2006-03-08 10:25:00,76.48,76.48,76.41,76.45,15500.0,41.8794,41.8794,41.8411,41.863,15500.0
2006-03-08 10:30:00,76.46,76.53,76.45,76.53,60900.0,41.8685,41.9068,41.863,41.9068,60900.0
2006-03-08 10:35:00,76.52,76.52,76.46,76.5,50000.0,41.9013,41.9013,41.8685,41.8904,50000.0
2006-03-08 10:40:00,76.48,76.49,76.42,76.42,34400.0,41.8794,41.8849,41.8466,41.8466,34400.0
2006-03-08 10:45:00,76.42,76.42,76.25,76.25,44300.0,41.8466,41.8466,41.7535,41.7535,44300.0
2006-03-08 10:50:00,76.24,76.39,76.17,76.34,23900.0,41.748,41.8302,41.7097,41.8028,23900.0
2006-03-08 10:55:00,76.34,76.37,76.2,76.22,19600.0,41.8028,41.8192,41.7261,41.7371,19600.0
2006-03-08 11:00:00,76.24,76.26,76.11,76.13,28900.0,41.748,41.759,41.6768,41.6878,28900.0
2006-03-08 11:05:00,76.12,76.13,76.04,76.07,28500.0,41.6823,41.6878,41.6385,41.6549,28500.0
2006-03-08 11:10:00,76.07,76.11,76.01,76.11,111900.0,41.6549,41.6768,41.6221,41.6768,111900.0
2006-03-08 11:15:00,76.12,76.15,76.09,76.11,34500.0,41.6823,41.6987,41.6659,41.6768,34500.0
2006-03-08 11:20:00,76.11,76.15,76.1,76.11,17400.0,41.6768,41.6987,41.6714,41.6768,17400.0
2006-03-08 11:25:00,76.11,76.4,76.11,76.39,52400.0,41.6768,41.8356,41.6768,41.8302,52400.0
2006-03-08 11:30:00,76.39,76.54,76.38,76.45,46200.0,41.8302,41.9123,41.8247,41.863,46200.0
2006-03-08 11:35:00,76.45,76.45,76.38,76.41,20000.0,41.863,41.863,41.8247,41.8411,20000.0
2006-03-08 11:40:00,76.41,76.41,76.22,76.22,16500.0,41.8411,41.8411,41.7371,41.7371,16500.0
2006-03-08 11:45:00,76.24,76.27,76.18,76.2,40300.0,41.748,41.7644,41.7152,41.7261,40300.0
2006-03-08 11:50:00,76.2,76.23,76.15,76.17,32800.0,41.7261,41.7425,41.6987,41.7097,32800.0
2006-03-08 11:55:00,76.19,76.2,76.14,76.15,18500.0,41.7206,41.7261,41.6933,41.6987,18500.0
2006-03-08 12:00:00,76.15,76.35,76.15,76.32,23200.0,41.6987,41.8083,41.6987,41.7918,23200.0
2006-03-08 12:05:00,76.33,76.33,76.17,76.29,43200.0,41.7973,41.7973,41.7097,41.7754,43200.0
2006-03-08 12:10:00,76.29,76.37,76.27,76.36,12800.0,41.7754,41.8192,41.7644,41.8137,12800.0
2006-03-08 12:15:00,76.36,76.44,76.33,76.42,22300.0,41.8137,41.8575,41.7973,41.8466,22300.0
2006-03-08 12:20:00,76.4,76.45,76.33,76.45,30700.0,41.8356,41.863,41.7973,41.863,30700.0
2006-03-08 12:25:00,76.43,76.64,76.43,76.64,39400.0,41.8521,41.9671,41.8521,41.9671,39400.0
2006-03-08 12:30:00,76.63,76.74,76.6,76.7,37900.0,41.9616,42.0218,41.9452,41.9999,37900.0
2006-03-08 12:35:00,76.73,76.75,76.66,76.69,24500.0,42.0163,42.0273,41.978,41.9944,24500.0
2006-03-08 12:40:00,76.69,76.75,76.67,76.74,20800.0,41.9944,42.0273,41.9835,42.0218,20800.0
2006-03-08 12:45:00,76.74,76.8,76.7,76.76,23200.0,42.0218,42.0547,41.9999,42.0328,23200.0
2006-03-08 12:50:00,76.75,76.84,76.74,76.83,32400.0,42.0273,42.0766,42.0218,42.0711,32400.0
2006-03-08 12:55:00,76.81,76.86,76.79,76.83,31300.0,42.0601,42.0875,42.0492,42.0711,31300.0
2006-03-08 13:00:00,76.84,76.86,76.82,76.86,14700.0,42.0766,42.0875,42.0656,42.0875,14700.0
2006-03-08 13:05:00,76.86,76.9,76.84,76.89,20800.0,42.0875,42.1094,42.0766,42.104,20800.0
2006-03-08 13:10:00,76.88,76.9,76.84,76.85,16400.0,42.0985,42.1094,42.0766,42.082,16400.0
2006-03-08 13:15:00,76.85,76.86,76.79,76.84,14100.0,42.082,42.0875,42.0492,42.0766,14100.0
2006-03-08 13:20:00,76.83,76.83,76.79,76.79,12600.0,42.0711,42.0711,42.0492,42.0492,12600.0
2006-03-08 13:25:00,76.8,76.85,76.77,76.78,12800.0,42.0547,42.082,42.0382,42.0437,12800.0
2006-03-08 13:30:00,76.78,76.82,76.75,76.75,13700.0,42.0437,42.0656,42.0273,42.0273,13700.0
2006-03-08 13:35:00,76.74,76.77,76.72,76.75,17100.0,42.0218,42.0382,42.0109,42.0273,17100.0
2006-03-08 13:40:00,76.76,76.78,76.73,76.73,13400.0,42.0328,42.0437,42.0163,42.0163,13400.0
2006-03-08 13:45:00,76.73,76.8,76.71,76.78,14500.0,42.0163,42.0547,42.0054,42.0437,14500.0
2006-03-08 13:50:00,76.78,76.79,76.73,76.76,13300.0,42.0437,42.0492,42.0163,42.0328,13300.0
2006-03-08 13:55:00,76.76,76.76,76.73,76.75,6700.0,42.0328,42.0328,42.0163,42.0273,6700.0
2006-03-08 14:00:00,76.75,76.75,76.66,76.67,22600.0,42.0273,42.0273,41.978,41.9835,22600.0
2006-03-08 14:05:00,76.67,76.7,76.6,76.7,19800.0,41.9835,41.9999,41.9452,41.9999,19800.0
2006-03-08 14:10:00,76.7,76.82,76.7,76.75,64800.0,41.9999,42.0656,41.9999,42.0273,64800.0
2006-03-08 14:15:00,76.75,76.76,76.67,76.69,19300.0,42.0273,42.0328,41.9835,41.9944,19300.0
2006-03-08 14:20:00,76.69,76.71,76.61,76.62,34600.0,41.9944,42.0054,41.9506,41.9561,34600.0
2006-03-08 14:25:00,76.62,76.65,76.56,76.56,38100.0,41.9561,41.9725,41.9232,41.9232,38100.0
2006-03-08 14:30:00,76.58,76.71,76.58,76.65,36900.0,41.9342,42.0054,41.9342,41.9725,36900.0
2006-03-08 14:35:00,76.64,76.67,76.61,76.62,9700.0,41.9671,41.9835,41.9506,41.9561,9700.0
2006-03-08 14:40:00,76.63,76.66,76.6,76.66,44700.0,41.9616,41.978,41.9452,41.978,44700.0
2006-03-08 14:45:00,76.67,76.75,76.67,76.71,35600.0,41.9835,42.0273,41.9835,42.0054,35600.0
2006-03-08 14:50:00,76.72,76.79,76.7,76.77,40800.0,42.0109,42.0492,41.9999,42.0382,40800.0
2006-03-08 14:55:00,76.77,76.77,76.74,76.74,26700.0,42.0382,42.0382,42.0218,42.0218,26700.0
2006-03-08 15:00:00,76.75,76.76,76.74,76.74,20900.0,42.0273,42.0328,42.0218,42.0218,20900.0
2006-03-08 15:05:00,76.74,76.83,76.72,76.81,66300.0,42.0218,42.0711,42.0109,42.0601,66300.0
2006-03-08 15:10:00,76.81,76.81,76.78,76.78,26900.0,42.0601,42.0601,42.0437,42.0437,26900.0
2006-03-08 15:15:00,76.78,77.0,76.78,76.95,88100.0,42.0437,42.1642,42.0437,42.1368,88100.0
2006-03-08 15:20:00,76.95,77.0,76.77,76.97,99400.0,42.1368,42.1642,42.0382,42.1478,99400.0
2006-03-08 15:25:00,76.97,76.99,76.96,76.99,36600.0,42.1478,42.1587,42.1423,42.1587,36600.0
2006-03-08 15:30:00,76.99,76.99,76.91,76.92,54100.0,42.1587,42.1587,42.1149,42.1204,54100.0
2006-03-08 15:35:00,76.92,76.94,76.88,76.93,58600.0,42.1204,42.1313,42.0985,42.1259,58600.0
2006-03-08 15:40:00,76.93,76.98,76.92,76.97,33100.0,42.1259,42.1532,42.1204,42.1478,33100.0
2006-03-08 15:45:00,76.97,76.97,76.9,76.91,53600.0,42.1478,42.1478,42.1094,42.1149,53600.0
2006-03-08 15:50:00,76.91,76.96,76.91,76.96,53700.0,42.1149,42.1423,42.1149,42.1423,53700.0
2006-03-08 15:55:00,76.96,77.0,76.95,76.99,106500.0,42.1423,42.1642,42.1368,42.1587,106500.0
2006-03-09 09:30:00,76.9,77.18,76.9,77.18,114100.0,42.1094,42.2628,42.1094,42.2628,114100.0
2006-03-09 09:35:00,77.2,77.23,77.04,77.17,45100.0,42.2737,42.2901,42.1861,42.2573,45100.0
2006-03-09 09:40:00,77.13,77.18,76.81,77.0,34300.0,42.2354,42.2628,42.0601,42.1642,34300.0
2006-03-09 09:45:00,76.99,77.0,76.87,77.0,26500.0,42.1587,42.1642,42.093,42.1642,26500.0
2006-03-09 09:50:00,76.95,77.0,76.87,76.92,36800.0,42.1368,42.1642,42.093,42.1204,36800.0
2006-03-09 09:55:00,76.9,76.93,76.84,76.87,29800.0,42.1094,42.1259,42.0766,42.093,29800.0
2006-03-09 10:00:00,76.92,76.94,76.86,76.87,15900.0,42.1204,42.1313,42.0875,42.093,15900.0
2006-03-09 10:05:00,76.87,76.91,76.76,76.82,46800.0,42.093,42.1149,42.0328,42.0656,46800.0
2006-03-09 10:10:00,76.81,76.81,76.75,76.77,72300.0,42.0601,42.0601,42.0273,42.0382,72300.0
2006-03-09 10:15:00,76.75,76.75,76.64,76.71,29600.0,42.0273,42.0273,41.9671,42.0054,29600.0
2006-03-09 10:20:00,76.71,76.86,76.71,76.83,30400.0,42.0054,42.0875,42.0054,42.0711,30400.0
2006-03-09 10:25:00,76.8,76.89,76.78,76.84,34100.0,42.0547,42.104,42.0437,42.0766,34100.0
2006-03-09 10:30:00,76.84,76.94,76.79,76.93,42200.0,42.0766,42.1313,42.0492,42.1259,42200.0
2006-03-09 10:35:00,76.93,76.97,76.88,76.97,46300.0,42.1259,42.1478,42.0985,42.1478,46300.0
2006-03-09 10:40:00,76.99,77.0,76.94,76.95,27100.0,42.1587,42.1642,42.1313,42.1368,27100.0
2006-03-09 10:45:00,76.95,77.01,76.94,76.99,18300.0,42.1368,42.1697,42.1313,42.1587,18300.0
2006-03-09 10:50:00,76.99,77.03,76.98,77.0,30300.0,42.1587,42.1806,42.1532,42.1642,30300.0
2006-03-09 10:55:00,76.99,77.0,76.92,76.97,26400.0,42.1587,42.1642,42.1204,42.1478,26400.0
2006-03-09 11:00:00,76.96,76.96,76.86,76.88,38600.0,42.1423,42.1423,42.0875,42.0985,38600.0
2006-03-09 11:05:00,76.88,76.91,76.85,76.88,13300.0,42.0985,42.1149,42.082,42.0985,13300.0
2006-03-09 11:10:00,76.89,77.0,76.86,76.96,38500.0,42.104,42.1642,42.0875,42.1423,38500.0
2006-03-09 11:15:00,76.96,76.97,76.88,76.88,13500.0,42.1423,42.1478,42.0985,42.0985,13500.0
2006-03-09 11:20:00,76.87,76.97,76.84,76.93,14800.0,42.093,42.1478,42.0766,42.1259,14800.0
2006-03-09 11:25:00,76.94,76.94,76.85,76.92,13200.0,42.1313,42.1313,42.082,42.1204,13200.0
2006-03-09 11:30:00,76.89,76.94,76.86,76.94,12500.0,42.104,42.1313,42.0875,42.1313,12500.0
2006-03-09 11:35:00,76.95,76.98,76.89,76.9,10000.0,42.1368,42.1532,42.104,42.1094,10000.0
2006-03-09 11:40:00,76.89,76.89,76.81,76.87,12600.0,42.104,42.104,42.0601,42.093,12600.0
2006-03-09 11:45:00,76.87,76.91,76.82,76.83,8700.0,42.093,42.1149,42.0656,42.0711,8700.0
2006-03-09 11:50:00,76.85,76.89,76.85,76.85,11000.0,42.082,42.104,42.082,42.082,11000.0
2006-03-09 11:55:00,76.86,76.93,76.84,76.93,14500.0,42.0875,42.1259,42.0766,42.1259,14500.0
2006-03-09 12:00:00,76.92,76.92,76.84,76.86,14800.0,42.1204,42.1204,42.0766,42.0875,14800.0
2006-03-09 12:05:00,76.86,77.0,76.86,77.0,35700.0,42.0875,42.1642,42.0875,42.1642,35700.0
2006-03-09 12:10:00,76.99,77.0,76.86,76.86,17400.0,42.1587,42.1642,42.0875,42.0875,17400.0
2006-03-09 12:15:00,76.86,76.92,76.85,76.92,13800.0,42.0875,42.1204,42.082,42.1204,13800.0
2006-03-09 12:20:00,76.92,76.92,76.88,76.89,7500.0,42.1204,42.1204,42.0985,42.104,7500.0
2006-03-09 12:25:00,76.9,77.03,76.89,77.02,33400.0,42.1094,42.1806,42.104,42.1751,33400.0
2006-03-09 12:30:00,77.04,77.06,76.9,76.9,39800.0,42.1861,42.197,42.1094,42.1094,39800.0
2006-03-09 12:35:00,76.91,76.94,76.86,76.92,23000.0,42.1149,42.1313,42.0875,42.1204,23000.0
2006-03-09 12:40:00,76.93,76.94,76.9,76.92,17700.0,42.1259,42.1313,42.1094,42.1204,17700.0
2006-03-09 12:45:00,76.92,76.92,76.88,76.88,16100.0,42.1204,42.1204,42.0985,42.0985,16100.0
2006-03-09 12:50:00,76.88,76.89,76.81,76.81,24300.0,42.0985,42.104,42.0601,42.0601,24300.0
2006-03-09 12:55:00,76.81,76.82,76.72,76.76,56100.0,42.0601,42.0656,42.0109,42.0328,56100.0
2006-03-09 13:00:00,76.77,76.78,76.65,76.65,32000.0,42.0382,42.0437,41.9725,41.9725,32000.0
2006-03-09 13:05:00,76.64,76.72,76.6,76.72,56500.0,41.9671,42.0109,41.9452,42.0109,56500.0
2006-03-09 13:10:00,76.74,76.75,76.61,76.65,34300.0,42.0218,42.0273,41.9506,41.9725,34300.0
2006-03-09 13:15:00,76.66,76.7,76.63,76.63,21900.0,41.978,41.9999,41.9616,41.9616,21900.0
2006-03-09 13:20:00,76.63,76.63,76.42,76.53,94800.0,41.9616,41.9616,41.8466,41.9068,94800.0
2006-03-09 13:25:00,76.53,76.55,76.47,76.47,11400.0,41.9068,41.9178,41.874,41.874,11400.0
2006-03-09 13:30:00,76.49,76.51,76.46,76.5,5400.0,41.8849,41.8959,41.8685,41.8904,5400.0
2006-03-09 13:35:00,76.5,76.54,76.5,76.53,11700.0,41.8904,41.9123,41.8904,41.9068,11700.0
2006-03-09 13:40:00,76.54,76.6,76.51,76.6,13000.0,41.9123,41.9452,41.8959,41.9452,13000.0
2006-03-09 13:45:00,76.6,76.7,76.59,76.65,17200.0,41.9452,41.9999,41.9397,41.9725,17200.0
2006-03-09 13:50:00,76.69,76.74,76.67,76.74,20900.0,41.9944,42.0218,41.9835,42.0218,20900.0
2006-03-09 13:55:00,76.73,76.85,76.73,76.85,45400.0,42.0163,42.082,42.0163,42.082,45400.0
2006-03-09 14:00:00,76.85,76.93,76.84,76.91,33400.0,42.082,42.1259,42.0766,42.1149,33400.0
2006-03-09 14:05:00,76.9,76.9,76.83,76.87,40700.0,42.1094,42.1094,42.0711,42.093,40700.0
2006-03-09 14:10:00,76.88,76.9,76.87,76.89,20600.0,42.0985,42.1094,42.093,42.104,20600.0
2006-03-09 14:15:00,76.87,76.89,76.82,76.82,5900.0,42.093,42.104,42.0656,42.0656,5900.0
2006-03-09 14:20:00,76.81,76.82,76.8,76.8,6600.0,42.0601,42.0656,42.0547,42.0547,6600.0
2006-03-09 14:25:00,76.8,76.83,76.8,76.82,44800.0,42.0547,42.0711,42.0547,42.0656,44800.0
2006-03-09 14:30:00,76.82,76.84,76.79,76.82,23500.0,42.0656,42.0766,42.0492,42.0656,23500.0
2006-03-09 14:35:00,76.8,76.82,76.74,76.76,20700.0,42.0547,42.0656,42.0218,42.0328,20700.0
2006-03-09 14:40:00,76.76,76.79,76.7,76.73,23300.0,42.0328,42.0492,41.9999,42.0163,23300.0
2006-03-09 14:45:00,76.73,76.78,76.73,76.75,30400.0,42.0163,42.0437,42.0163,42.0273,30400.0
2006-03-09 14:50:00,76.76,76.83,76.75,76.82,26000.0,42.0328,42.0711,42.0273,42.0656,26000.0
2006-03-09 14:55:00,76.82,76.83,76.78,76.83,25700.0,42.0656,42.0711,42.0437,42.0711,25700.0
2006-03-09 15:00:00,76.81,76.85,76.79,76.8,27900.0,42.0601,42.082,42.0492,42.0547,27900.0
2006-03-09 15:05:00,76.8,76.8,76.6,76.63,34700.0,42.0547,42.0547,41.9452,41.9616,34700.0
2006-03-09 15:10:00,76.63,76.65,76.52,76.53,40200.0,41.9616,41.9725,41.9013,41.9068,40200.0
2006-03-09 15:15:00,76.54,76.55,76.5,76.52,40300.0,41.9123,41.9178,41.8904,41.9013,40300.0
2006-03-09 15:20:00,76.52,76.56,76.51,76.51,37400.0,41.9013,41.9232,41.8959,41.8959,37400.0
2006-03-09 15:25:00,76.52,76.53,76.5,76.52,32300.0,41.9013,41.9068,41.8904,41.9013,32300.0
2006-03-09 15:30:00,76.52,76.56,76.5,76.56,27500.0,41.9013,41.9232,41.8904,41.9232,27500.0
2006-03-09 15:35:00,76.57,76.73,76.56,76.7,37700.0,41.9287,42.0163,41.9232,41.9999,37700.0
2006-03-09 15:40:00,76.7,76.71,76.62,76.69,47300.0,41.9999,42.0054,41.9561,41.9944,47300.0
2006-03-09 15:45:00,76.68,76.75,76.64,76.73,35100.0,41.989,42.0273,41.9671,42.0163,35100.0
2006-03-09 15:50:00,76.73,76.74,76.69,76.71,45200.0,42.0163,42.0218,41.9944,42.0054,45200.0
2006-03-09 15:55:00,76.7,76.75,76.68,76.72,76600.0,41.9999,42.0273,41.989,42.0109,76600.0
2006-03-10 09:30:00,76.7,76.88,76.65,76.88,51200.0,41.9999,42.0985,41.9725,42.0985,51200.0
2006-03-10 09:35:00,76.83,76.84,76.51,76.55,21200.0,42.0711,42.0766,41.8959,41.9178,21200.0
2006-03-10 09:40:00,76.52,76.86,76.43,76.78,16300.0,41.9013,42.0875,41.8521,42.0437,16300.0
2006-03-10 09:45:00,76.83,76.94,76.76,76.81,23500.0,42.0711,42.1313,42.0328,42.0601,23500.0
2006-03-10 09:50:00,76.81,77.0,76.8,76.99,49200.0,42.0601,42.1642,42.0547,42.1587,49200.0
2006-03-10 09:55:00,76.99,77.19,76.91,76.99,42300.0,42.1587,42.2682,42.1149,42.1587,42300.0
2006-03-10 10:00:00,76.97,77.08,76.94,76.98,14300.0,42.1478,42.208,42.1313,42.1532,14300.0
2006-03-10 10:05:00,76.97,77.02,76.93,76.98,20700.0,42.1478,42.1751,42.1259,42.1532,20700.0
2006-03-10 10:10:00,76.98,77.03,76.93,77.03,120300.0,42.1532,42.1806,42.1259,42.1806,120300.0
2006-03-10 10:15:00,77.02,77.1,76.99,77.06,38800.0,42.1751,42.2189,42.1587,42.197,38800.0
2006-03-10 10:20:00,77.06,77.08,77.02,77.06,81300.0,42.197,42.208,42.1751,42.197,81300.0
2006-03-10 10:25:00,77.08,77.1,76.98,77.03,46500.0,42.208,42.2189,42.1532,42.1806,46500.0
2006-03-10 10:30:00,77.0,77.06,76.98,77.02,25500.0,42.1642,42.197,42.1532,42.1751,25500.0
2006-03-10 10:35:00,77.02,77.1,77.02,77.09,89200.0,42.1751,42.2189,42.1751,42.2135,89200.0
2006-03-10 10:40:00,77.08,77.18,77.08,77.14,26200.0,42.208,42.2628,42.208,42.2409,26200.0
2006-03-10 10:45:00,77.13,77.15,77.05,77.12,17300.0,42.2354,42.2463,42.1916,42.2299,17300.0
2006-03-10 10:50:00,77.1,77.15,77.1,77.12,12600.0,42.2189,42.2463,42.2189,42.2299,12600.0
2006-03-10 10:55:00,77.15,77.19,77.11,77.17,16500.0,42.2463,42.2682,42.2244,42.2573,16500.0
2006-03-10 11:00:00,77.16,77.18,77.06,77.06,14200.0,42.2518,42.2628,42.197,42.197,14200.0
2006-03-10 11:05:00,77.07,77.07,76.95,76.99,20900.0,42.2025,42.2025,42.1368,42.1587,20900.0
2006-03-10 11:10:00,76.99,77.04,76.98,77.03,26000.0,42.1587,42.1861,42.1532,42.1806,26000.0
2006-03-10 11:15:00,77.02,77.1,77.02,77.09,17800.0,42.1751,42.2189,42.1751,42.2135,17800.0
2006-03-10 11:20:00,77.1,77.12,77.09,77.11,26800.0,42.2189,42.2299,42.2135,42.2244,26800.0
2006-03-10 11:25:00,77.11,77.13,77.06,77.1,37300.0,42.2244,42.2354,42.197,42.2189,37300.0
2006-03-10 11:30:00,77.1,77.11,77.0,77.03,26400.0,42.2189,42.2244,42.1642,42.1806,26400.0
2006-03-10 11:35:00,77.03,77.09,77.03,77.07,15000.0,42.1806,42.2135,42.1806,42.2025,15000.0
2006-03-10 11:40:00,77.08,77.14,77.08,77.14,40200.0,42.208,42.2409,42.208,42.2409,40200.0
2006-03-10 11:45:00,77.15,77.19,77.13,77.16,12600.0,42.2463,42.2682,42.2354,42.2518,12600.0
2006-03-10 11:50:00,77.13,77.2,77.13,77.19,14700.0,42.2354,42.2737,42.2354,42.2682,14700.0
2006-03-10 11:55:00,77.2,77.21,77.14,77.19,26600.0,42.2737,42.2792,42.2409,42.2682,26600.0
2006-03-10 12:00:00,77.19,77.25,77.15,77.19,67400.0,42.2682,42.3011,42.2463,42.2682,67400.0
2006-03-10 12:05:00,77.19,77.2,77.1,77.12,39700.0,42.2682,42.2737,42.2189,42.2299,39700.0
2006-03-10 12:10:00,77.12,77.12,77.08,77.1,36800.0,42.2299,42.2299,42.208,42.2189,36800.0
2006-03-10 12:15:00,77.1,77.12,77.02,77.11,11500.0,42.2189,42.2299,42.1751,42.2244,11500.0
2006-03-10 12:20:00,77.11,77.18,77.11,77.16,10200.0,42.2244,42.2628,42.2244,42.2518,10200.0
2006-03-10 12:25:00,77.16,77.17,77.13,77.14,6400.0,42.2518,42.2573,42.2354,42.2409,6400.0
2006-03-10 12:30:00,77.14,77.19,77.11,77.11,13400.0,42.2409,42.2682,42.2244,42.2244,13400.0
2006-03-10 12:35:00,77.12,77.18,77.11,77.16,14800.0,42.2299,42.2628,42.2244,42.2518,14800.0
2006-03-10 12:40:00,77.13,77.17,77.11,77.12,12000.0,42.2354,42.2573,42.2244,42.2299,12000.0
2006-03-10 12:45:00,77.12,77.19,77.11,77.12,9700.0,42.2299,42.2682,42.2244,42.2299,9700.0
2006-03-10 12:50:00,77.12,77.15,77.11,77.11,27800.0,42.2299,42.2463,42.2244,42.2244,27800.0
2006-03-10 12:55:00,77.12,77.14,77.11,77.11,12200.0,42.2299,42.2409,42.2244,42.2244,12200.0
2006-03-10 13:00:00,77.11,77.11,77.07,77.08,9000.0,42.2244,42.2244,42.2025,42.208,9000.0
2006-03-10 13:05:00,77.08,77.1,77.08,77.09,20600.0,42.208,42.2189,42.208,42.2135,20600.0
2006-03-10 13:10:00,77.1,77.11,77.1,77.1,8300.0,42.2189,42.2244,42.2189,42.2189,8300.0
2006-03-10 13:15:00,77.1,77.12,77.1,77.11,13500.0,42.2189,42.2299,42.2189,42.2244,13500.0
2006-03-10 13:20:00,77.11,77.11,77.09,77.1,6600.0,42.2244,42.2244,42.2135,42.2189,6600.0
2006-03-10 13:25:00,77.1,77.18,77.1,77.12,14900.0,42.2189,42.2628,42.2189,42.2299,14900.0
2006-03-10 13:30:00,77.12,77.15,77.1,77.13,44000.0,42.2299,42.2463,42.2189,42.2354,44000.0
2006-03-10 13:35:00,77.13,77.22,77.12,77.2,24800.0,42.2354,42.2847,42.2299,42.2737,24800.0
2006-03-10 13:40:00,77.21,77.23,77.17,77.22,12400.0,42.2792,42.2901,42.2573,42.2847,12400.0
2006-03-10 13:45:00,77.22,77.24,77.2,77.23,34600.0,42.2847,42.2956,42.2737,42.2901,34600.0
2006-03-10 13:50:00,77.24,77.32,77.21,77.3,29700.0,42.2956,42.3394,42.2792,42.3285,29700.0
2006-03-10 13:55:00,77.29,77.38,77.26,77.37,49900.0,42.323,42.3723,42.3066,42.3668,49900.0
2006-03-10 14:00:00,77.37,77.41,77.33,77.36,43200.0,42.3668,42.3887,42.3449,42.3613,43200.0
2006-03-10 14:05:00,77.36,77.37,77.31,77.34,58100.0,42.3613,42.3668,42.3339,42.3504,58100.0
2006-03-10 14:10:00,77.34,77.44,77.33,77.44,40100.0,42.3504,42.4051,42.3449,42.4051,40100.0
2006-03-10 14:15:00,77.43,77.48,77.43,77.47,62200.0,42.3997,42.427,42.3997,42.4216,62200.0
2006-03-10 14:20:00,77.47,77.51,77.47,77.47,65100.0,42.4216,42.4435,42.4216,42.4216,65100.0
2006-03-10 14:25:00,77.48,77.5,77.27,77.27,19400.0,42.427,42.438,42.312,42.312,19400.0
2006-03-10 14:30:00,77.28,77.29,77.2,77.29,53300.0,42.3175,42.323,42.2737,42.323,53300.0
2006-03-10 14:35:00,77.29,77.41,77.29,77.41,22200.0,42.323,42.3887,42.323,42.3887,22200.0
2006-03-10 14:40:00,77.42,77.43,77.25,77.33,34100.0,42.3942,42.3997,42.3011,42.3449,34100.0
2006-03-10 14:45:00,77.34,77.45,77.24,77.24,47300.0,42.3504,42.4106,42.2956,42.2956,47300.0
2006-03-10 14:50:00,77.25,77.37,77.24,77.37,33100.0,42.3011,42.3668,42.2956,42.3668,33100.0
2006-03-10 14:55:00,77.36,77.36,77.25,77.27,48800.0,42.3613,42.3613,42.3011,42.312,48800.0
2006-03-10 15:00:00,77.28,77.34,77.27,77.27,30100.0,42.3175,42.3504,42.312,42.312,30100.0
2006-03-10 15:05:00,77.26,77.29,77.2,77.29,58700.0,42.3066,42.323,42.2737,42.323,58700.0
2006-03-10 15:10:00,77.29,77.3,77.15,77.2,35100.0,42.323,42.3285,42.2463,42.2737,35100.0
2006-03-10 15:15:00,77.2,77.37,77.2,77.3,78000.0,42.2737,42.3668,42.2737,42.3285,78000.0
2006-03-10 15:20:00,77.31,77.39,77.24,77.33,31300.0,42.3339,42.3777,42.2956,42.3449,31300.0
2006-03-10 15:25:00,77.34,77.34,77.22,77.24,26400.0,42.3504,42.3504,42.2847,42.2956,26400.0
2006-03-10 15:30:00,77.24,77.49,77.24,77.41,70100.0,42.2956,42.4325,42.2956,42.3887,70100.0
2006-03-10 15:35:00,77.42,77.43,77.37,77.37,93700.0,42.3942,42.3997,42.3668,42.3668,93700.0
2006-03-10 15:40:00,77.36,77.36,77.27,77.28,34600.0,42.3613,42.3613,42.312,42.3175,34600.0
2006-03-10 15:45:00,77.26,77.28,77.19,77.25,38800.0,42.3066,42.3175,42.2682,42.3011,38800.0
2006-03-10 15:50:00,77.25,77.4,77.23,77.38,54000.0,42.3011,42.3832,42.2901,42.3723,54000.0
2006-03-10 15:55:00,77.38,77.44,77.38,77.39,69700.0,42.3723,42.4051,42.3723,42.3777,69700.0
2006-03-13 09:30:00,77.69,77.7,77.58,77.62,37900.0,42.542,42.5475,42.4818,42.5037,37900.0
2006-03-13 09:35:00,77.57,77.58,77.1,77.17,27100.0,42.4763,42.4818,42.2189,42.2573,27100.0
2006-03-13 09:40:00,77.1,77.18,77.0,77.11,29100.0,42.2189,42.2628,42.1642,42.2244,29100.0
2006-03-13 09:45:00,77.11,77.25,77.1,77.12,19100.0,42.2244,42.3011,42.2189,42.2299,19100.0
2006-03-13 09:50:00,77.12,77.17,77.1,77.15,22000.0,42.2299,42.2573,42.2189,42.2463,22000.0
2006-03-13 09:55:00,77.11,77.21,77.11,77.2,14100.0,42.2244,42.2792,42.2244,42.2737,14100.0
2006-03-13 10:00:00,77.22,77.28,77.21,77.27,26400.0,42.2847,42.3175,42.2792,42.312,26400.0
2006-03-13 10:05:00,77.26,77.33,77.23,77.28,18500.0,42.3066,42.3449,42.2901,42.3175,18500.0
2006-03-13 10:10:00,77.28,77.29,77.21,77.22,12900.0,42.3175,42.323,42.2792,42.2847,12900.0
2006-03-13 10:15:00,77.22,77.22,77.16,77.17,14000.0,42.2847,42.2847,42.2518,42.2573,14000.0
2006-03-13 10:20:00,77.15,77.25,77.15,77.16,15700.0,42.2463,42.3011,42.2463,42.2518,15700.0
2006-03-13 10:25:00,77.17,77.2,77.11,77.12,23400.0,42.2573,42.2737,42.2244,42.2299,23400.0
2006-03-13 10:30:00,77.12,77.26,77.12,77.16,16400.0,42.2299,42.3066,42.2299,42.2518,16400.0
2006-03-13 10:35:00,77.17,77.19,77.1,77.12,14900.0,42.2573,42.2682,42.2189,42.2299,14900.0
2006-03-13 10:40:00,77.13,77.2,77.1,77.15,15000.0,42.2354,42.2737,42.2189,42.2463,15000.0
2006-03-13 10:45:00,77.15,77.15,77.1,77.13,13000.0,42.2463,42.2463,42.2189,42.2354,13000.0
2006-03-13 10:50:00,77.14,77.16,77.1,77.11,11200.0,42.2409,42.2518,42.2189,42.2244,11200.0
2006-03-13 10:55:00,77.12,77.15,77.1,77.15,11200.0,42.2299,42.2463,42.2189,42.2463,11200.0
2006-03-13 11:00:00,77.15,77.15,77.08,77.08,31500.0,42.2463,42.2463,42.208,42.208,31500.0
2006-03-13 11:05:00,77.09,77.09,76.85,76.88,29200.0,42.2135,42.2135,42.082,42.0985,29200.0
2006-03-13 11:10:00,76.88,77.06,76.88,76.98,12700.0,42.0985,42.197,42.0985,42.1532,12700.0
2006-03-13 11:15:00,76.96,77.02,76.94,76.99,11500.0,42.1423,42.1751,42.1313,42.1587,11500.0
2006-03-13 11:20:00,76.99,77.03,76.93,76.93,11000.0,42.1587,42.1806,42.1259,42.1259,11000.0
2006-03-13 11:25:00,76.92,77.02,76.9,77.0,28400.0,42.1204,42.1751,42.1094,42.1642,28400.0
2006-03-13 11:30:00,76.97,77.0,76.92,76.99,10000.0,42.1478,42.1642,42.1204,42.1587,10000.0
2006-03-13 11:35:00,76.99,77.04,76.97,77.02,10200.0,42.1587,42.1861,42.1478,42.1751,10200.0
2006-03-13 11:40:00,76.99,77.0,76.92,76.92,9000.0,42.1587,42.1642,42.1204,42.1204,9000.0
2006-03-13 11:45:00,76.92,76.97,76.9,76.92,20800.0,42.1204,42.1478,42.1094,42.1204,20800.0
2006-03-13 11:50:00,76.92,76.95,76.9,76.93,29700.0,42.1204,42.1368,42.1094,42.1259,29700.0
2006-03-13 11:55:00,76.94,76.94,76.86,76.87,42500.0,42.1313,42.1313,42.0875,42.093,42500.0
2006-03-13 12:00:00,76.87,76.9,76.78,76.85,18200.0,42.093,42.1094,42.0437,42.082,18200.0
2006-03-13 12:05:00,76.83,76.87,76.78,76.8,37200.0,42.0711,42.093,42.0437,42.0547,37200.0
2006-03-13 12:10:00,76.82,76.84,76.8,76.82,8500.0,42.0656,42.0766,42.0547,42.0656,8500.0
2006-03-13 12:15:00,76.82,76.95,76.82,76.94,12000.0,42.0656,42.1368,42.0656,42.1313,12000.0
2006-03-13 12:20:00,76.93,76.93,76.83,76.83,8300.0,42.1259,42.1259,42.0711,42.0711,8300.0
2006-03-13 12:25:00,76.84,76.98,76.82,76.98,24700.0,42.0766,42.1532,42.0656,42.1532,24700.0
2006-03-13 12:30:00,76.99,77.0,76.89,76.93,13900.0,42.1587,42.1642,42.104,42.1259,13900.0
2006-03-13 12:35:00,76.93,76.98,76.93,76.95,10200.0,42.1259,42.1532,42.1259,42.1368,10200.0
2006-03-13 12:40:00,76.98,77.0,76.91,76.92,11600.0,42.1532,42.1642,42.1149,42.1204,11600.0
2006-03-13 12:45:00,76.92,76.95,76.91,76.92,4200.0,42.1204,42.1368,42.1149,42.1204,4200.0
2006-03-13 12:50:00,76.92,76.92,76.83,76.85,9100.0,42.1204,42.1204,42.0711,42.082,9100.0
2006-03-13 12:55:00,76.85,76.93,76.83,76.91,7000.0,42.082,42.1259,42.0711,42.1149,7000.0
2006-03-13 13:00:00,76.92,76.95,76.83,76.85,9900.0,42.1204,42.1368,42.0711,42.082,9900.0
2006-03-13 13:05:00,76.83,76.88,76.82,76.83,14200.0,42.0711,42.0985,42.0656,42.0711,14200.0
2006-03-13 13:10:00,76.86,76.89,76.77,76.8,12200.0,42.0875,42.104,42.0382,42.0547,12200.0
2006-03-13 13:15:00,76.8,76.81,76.76,76.78,14100.0,42.0547,42.0601,42.0328,42.0437,14100.0
2006-03-13 13:20:00,76.77,76.81,76.76,76.81,12100.0,42.0382,42.0601,42.0328,42.0601,12100.0
2006-03-13 13:25:00,76.8,76.82,76.76,76.8,17700.0,42.0547,42.0656,42.0328,42.0547,17700.0
2006-03-13 13:30:00,76.8,76.81,76.77,76.79,11000.0,42.0547,42.0601,42.0382,42.0492,11000.0
2006-03-13 13:35:00,76.78,76.83,76.76,76.76,13500.0,42.0437,42.0711,42.0328,42.0328,13500.0
2006-03-13 13:40:00,76.76,76.81,76.75,76.78,26400.0,42.0328,42.0601,42.0273,42.0437,26400.0
2006-03-13 13:45:00,76.78,76.78,76.7,76.76,70500.0,42.0437,42.0437,41.9999,42.0328,70500.0
2006-03-13 13:50:00,76.76,76.89,76.76,76.84,10700.0,42.0328,42.104,42.0328,42.0766,10700.0
2006-03-13 13:55:00,76.83,76.84,76.77,76.8,13300.0,42.0711,42.0766,42.0382,42.0547,13300.0
2006-03-13 14:00:00,76.81,77.06,76.81,77.03,32300.0,42.0601,42.197,42.0601,42.1806,32300.0
2006-03-13 14:05:00,77.03,77.03,76.89,77.0,24400.0,42.1806,42.1806,42.104,42.1642,24400.0
2006-03-13 14:10:00,77.0,77.05,77.0,77.04,11600.0,42.1642,42.1916,42.1642,42.1861,11600.0
2006-03-13 14:15:00,77.04,77.12,77.03,77.11,22900.0,42.1861,42.2299,42.1806,42.2244,22900.0
2006-03-13 14:20:00,77.1,77.19,77.09,77.19,32400.0,42.2189,42.2682,42.2135,42.2682,32400.0
2006-03-13 14:25:00,77.2,77.24,77.19,77.23,25800.0,42.2737,42.2956,42.2682,42.2901,25800.0
2006-03-13 14:30:00,77.24,77.35,77.24,77.31,64800.0,42.2956,42.3558,42.2956,42.3339,64800.0
2006-03-13 14:35:00,77.31,77.31,77.17,77.2,26800.0,42.3339,42.3339,42.2573,42.2737,26800.0
2006-03-13 14:40:00,77.21,77.22,77.1,77.11,13100.0,42.2792,42.2847,42.2189,42.2244,13100.0
2006-03-13 14:45:00,77.11,77.13,77.06,77.08,12000.0,42.2244,42.2354,42.197,42.208,12000.0
2006-03-13 14:50:00,77.08,77.13,77.07,77.13,13800.0,42.208,42.2354,42.2025,42.2354,13800.0
2006-03-13 14:55:00,77.12,77.12,77.04,77.06,29100.0,42.2299,42.2299,42.1861,42.197,29100.0
2006-03-13 15:00:00,77.06,77.11,77.06,77.06,16800.0,42.197,42.2244,42.197,42.197,16800.0
2006-03-13 15:05:00,77.06,77.08,76.96,77.05,71500.0,42.197,42.208,42.1423,42.1916,71500.0
2006-03-13 15:10:00,77.05,77.1,77.04,77.06,21400.0,42.1916,42.2189,42.1861,42.197,21400.0
2006-03-13 15:15:00,77.05,77.09,77.02,77.02,27200.0,42.1916,42.2135,42.1751,42.1751,27200.0
2006-03-13 15:20:00,77.02,77.02,76.95,76.96,39800.0,42.1751,42.1751,42.1368,42.1423,39800.0
2006-03-13 15:25:00,76.96,76.98,76.95,76.96,48200.0,42.1423,42.1532,42.1368,42.1423,48200.0
2006-03-13 15:30:00,76.96,76.97,76.87,76.88,57100.0,42.1423,42.1478,42.093,42.0985,57100.0
2006-03-13 15:35:00,76.89,76.93,76.86,76.91,21100.0,42.104,42.1259,42.0875,42.1149,21100.0
2006-03-13 15:40:00,76.89,76.92,76.88,76.91,13600.0,42.104,42.1204,42.0985,42.1149,13600.0
2006-03-13 15:45:00,76.92,76.93,76.85,76.86,35700.0,42.1204,42.1259,42.082,42.0875,35700.0
2006-03-13 15:50:00,76.87,76.89,76.84,76.87,64900.0,42.093,42.104,42.0766,42.093,64900.0
2006-03-13 15:55:00,76.87,76.9,76.87,76.88,38700.0,42.093,42.1094,42.093,42.0985,38700.0
2006-03-14 09:30:00,76.89,77.0,76.83,77.0,52200.0,42.104,42.1642,42.0711,42.1642,52200.0
2006-03-14 09:35:00,77.0,77.28,76.97,77.17,37800.0,42.1642,42.3175,42.1478,42.2573,37800.0
2006-03-14 09:40:00,77.17,77.35,77.1,77.31,31700.0,42.2573,42.3558,42.2189,42.3339,31700.0
2006-03-14 09:45:00,77.3,77.41,77.2,77.4,39600.0,42.3285,42.3887,42.2737,42.3832,39600.0
2006-03-14 09:50:00,77.41,77.49,77.35,77.49,32500.0,42.3887,42.4325,42.3558,42.4325,32500.0
2006-03-14 09:55:00,77.49,77.61,77.49,77.57,54200.0,42.4325,42.4982,42.4325,42.4763,54200.0
2006-03-14 10:00:00,77.57,77.65,77.51,77.52,25700.0,42.4763,42.5201,42.4435,42.4489,25700.0
2006-03-14 10:05:00,77.53,77.58,77.5,77.53,24900.0,42.4544,42.4818,42.438,42.4544,24900.0
2006-03-14 10:10:00,77.53,77.56,77.5,77.51,39500.0,42.4544,42.4708,42.438,42.4435,39500.0
2006-03-14 10:15:00,77.51,77.51,77.46,77.47,34000.0,42.4435,42.4435,42.4161,42.4216,34000.0
2006-03-14 10:20:00,77.47,77.48,77.34,77.35,33600.0,42.4216,42.427,42.3504,42.3558,33600.0
2006-03-14 10:25:00,77.35,77.48,77.34,77.48,26200.0,42.3558,42.427,42.3504,42.427,26200.0
2006-03-14 10:30:00,77.49,77.53,77.44,77.49,67000.0,42.4325,42.4544,42.4051,42.4325,67000.0
2006-03-14 10:35:00,77.48,77.52,77.42,77.44,16900.0,42.427,42.4489,42.3942,42.4051,16900.0
2006-03-14 10:40:00,77.41,77.47,77.4,77.43,13300.0,42.3887,42.4216,42.3832,42.3997,13300.0
2006-03-14 10:45:00,77.44,77.5,77.4,77.49,14100.0,42.4051,42.438,42.3832,42.4325,14100.0
2006-03-14 10:50:00,77.52,77.53,77.49,77.5,9100.0,42.4489,42.4544,42.4325,42.438,9100.0
2006-03-14 10:55:00,77.5,77.5,77.4,77.48,19800.0,42.438,42.438,42.3832,42.427,19800.0
2006-03-14 11:00:00,77.48,77.48,77.41,77.44,15200.0,42.427,42.427,42.3887,42.4051,15200.0
2006-03-14 11:05:00,77.44,77.49,77.43,77.48,11700.0,42.4051,42.4325,42.3997,42.427,11700.0
2006-03-14 11:10:00,77.48,77.53,77.4,77.53,14700.0,42.427,42.4544,42.3832,42.4544,14700.0
2006-03-14 11:15:00,77.5,77.56,77.49,77.51,10500.0,42.438,42.4708,42.4325,42.4435,10500.0
2006-03-14 11:20:00,77.51,77.51,77.47,77.5,20200.0,42.4435,42.4435,42.4216,42.438,20200.0
2006-03-14 11:25:00,77.5,77.51,77.43,77.47,14800.0,42.438,42.4435,42.3997,42.4216,14800.0
2006-03-14 11:30:00,77.47,77.58,77.45,77.54,12300.0,42.4216,42.4818,42.4106,42.4599,12300.0
2006-03-14 11:35:00,77.52,77.52,77.42,77.5,20900.0,42.4489,42.4489,42.3942,42.438,20900.0
2006-03-14 11:40:00,77.5,77.51,77.46,77.49,42000.0,42.438,42.4435,42.4161,42.4325,42000.0
2006-03-14 11:45:00,77.49,77.5,77.43,77.47,23200.0,42.4325,42.438,42.3997,42.4216,23200.0
2006-03-14 11:50:00,77.45,77.49,77.44,77.46,12500.0,42.4106,42.4325,42.4051,42.4161,12500.0
2006-03-14 11:55:00,77.44,77.47,77.42,77.47,15500.0,42.4051,42.4216,42.3942,42.4216,15500.0
2006-03-14 12:00:00,77.47,77.47,77.41,77.42,16000.0,42.4216,42.4216,42.3887,42.3942,16000.0
2006-03-14 12:05:00,77.42,77.44,77.41,77.44,8100.0,42.3942,42.4051,42.3887,42.4051,8100.0
2006-03-14 12:10:00,77.44,77.49,77.42,77.49,13600.0,42.4051,42.4325,42.3942,42.4325,13600.0
2006-03-14 12:15:00,77.49,77.49,77.44,77.46,10400.0,42.4325,42.4325,42.4051,42.4161,10400.0
2006-03-14 12:20:00,77.44,77.5,77.44,77.49,21000.0,42.4051,42.438,42.4051,42.4325,21000.0
2006-03-14 12:25:00,77.49,77.5,77.47,77.49,11300.0,42.4325,42.438,42.4216,42.4325,11300.0
2006-03-14 12:30:00,77.53,77.53,77.46,77.46,9600.0,42.4544,42.4544,42.4161,42.4161,9600.0
2006-03-14 12:35:00,77.47,77.5,77.41,77.41,131600.0,42.4216,42.438,42.3887,42.3887,131600.0
2006-03-14 12:40:00,77.44,77.52,77.44,77.45,12900.0,42.4051,42.4489,42.4051,42.4106,12900.0
2006-03-14 12:45:00,77.46,77.5,77.44,77.5,7200.0,42.4161,42.438,42.4051,42.438,7200.0
2006-03-14 12:50:00,77.5,77.51,77.47,77.5,4700.0,42.438,42.4435,42.4216,42.438,4700.0
2006-03-14 12:55:00,77.5,77.5,77.42,77.46,9700.0,42.438,42.438,42.3942,42.4161,9700.0
2006-03-14 13:00:00,77.46,77.47,77.41,77.41,10200.0,42.4161,42.4216,42.3887,42.3887,10200.0
2006-03-14 13:05:00,77.42,77.42,77.4,77.4,21100.0,42.3942,42.3942,42.3832,42.3832,21100.0
2006-03-14 13:10:00,77.41,77.5,77.39,77.5,57100.0,42.3887,42.438,42.3777,42.438,57100.0
2006-03-14 13:15:00,77.46,77.6,77.43,77.59,35900.0,42.4161,42.4927,42.3997,42.4873,35900.0
2006-03-14 13:20:00,77.6,77.64,77.58,77.62,94800.0,42.4927,42.5146,42.4818,42.5037,94800.0
2006-03-14 13:25:00,77.63,77.65,77.58,77.6,78700.0,42.5092,42.5201,42.4818,42.4927,78700.0
2006-03-14 13:30:00,77.6,77.66,77.6,77.66,15800.0,42.4927,42.5256,42.4927,42.5256,15800.0
2006-03-14 13:35:00,77.65,77.65,77.55,77.61,25100.0,42.5201,42.5201,42.4654,42.4982,25100.0
2006-03-14 13:40:00,77.61,77.7,77.6,77.62,18400.0,42.4982,42.5475,42.4927,42.5037,18400.0
2006-03-14 13:45:00,77.62,77.7,77.6,77.68,65400.0,42.5037,42.5475,42.4927,42.5365,65400.0
2006-03-14 13:50:00,77.68,77.69,77.65,77.65,13500.0,42.5365,42.542,42.5201,42.5201,13500.0
2006-03-14 13:55:00,77.64,77.66,77.62,77.65,22800.0,42.5146,42.5256,42.5037,42.5201,22800.0
2006-03-14 14:00:00,77.66,77.68,77.66,77.68,20700.0,42.5256,42.5365,42.5256,42.5365,20700.0
2006-03-14 14:05:00,77.69,77.72,77.69,77.71,36800.0,42.542,42.5585,42.542,42.553,36800.0
2006-03-14 14:10:00,77.71,77.73,77.69,77.71,24500.0,42.553,42.5639,42.542,42.553,24500.0
2006-03-14 14:15:00,77.73,77.8,77.72,77.79,67800.0,42.5639,42.6023,42.5585,42.5968,67800.0
2006-03-14 14:20:00,77.79,77.83,77.74,77.79,29600.0,42.5968,42.6187,42.5694,42.5968,29600.0
2006-03-14 14:25:00,77.79,77.86,77.77,77.82,51200.0,42.5968,42.6351,42.5858,42.6132,51200.0
2006-03-14 14:30:00,77.82,77.84,77.77,77.83,78400.0,42.6132,42.6242,42.5858,42.6187,78400.0
2006-03-14 14:35:00,77.83,77.84,77.83,77.84,51600.0,42.6187,42.6242,42.6187,42.6242,51600.0
2006-03-14 14:40:00,77.84,77.85,77.83,77.85,77700.0,42.6242,42.6296,42.6187,42.6296,77700.0
2006-03-14 14:45:00,77.85,77.89,77.83,77.89,107000.0,42.6296,42.6515,42.6187,42.6515,107000.0
2006-03-14 14:50:00,77.88,77.9,77.84,77.9,23600.0,42.6461,42.657,42.6242,42.657,23600.0
2006-03-14 14:55:00,77.89,77.95,77.88,77.88,153000.0,42.6515,42.6844,42.6461,42.6461,153000.0
2006-03-14 15:00:00,77.89,78.0,77.89,78.0,63500.0,42.6515,42.7118,42.6515,42.7118,63500.0
2006-03-14 15:05:00,78.0,78.0,77.87,77.87,100400.0,42.7118,42.7118,42.6406,42.6406,100400.0
2006-03-14 15:10:00,77.88,77.97,77.87,77.97,26100.0,42.6461,42.6953,42.6406,42.6953,26100.0
2006-03-14 15:15:00,77.97,78.07,77.94,77.94,224900.0,42.6953,42.7501,42.6789,42.6789,224900.0
2006-03-14 15:20:00,77.92,77.99,77.92,77.97,22600.0,42.668,42.7063,42.668,42.6953,22600.0
2006-03-14 15:25:00,77.98,78.07,77.95,77.97,35000.0,42.7008,42.7501,42.6844,42.6953,35000.0
2006-03-14 15:30:00,77.96,78.15,77.96,78.1,48900.0,42.6899,42.7939,42.6899,42.7665,48900.0
2006-03-14 15:35:00,78.1,78.1,77.97,78.07,46900.0,42.7665,42.7665,42.6953,42.7501,46900.0
2006-03-14 15:40:00,78.04,78.18,77.98,78.12,73800.0,42.7337,42.8103,42.7008,42.7775,73800.0
2006-03-14 15:45:00,78.12,78.14,78.01,78.05,67700.0,42.7775,42.7884,42.7173,42.7392,67700.0
2006-03-14 15:50:00,78.05,78.08,77.95,77.96,64900.0,42.7392,42.7556,42.6844,42.6899,64900.0
2006-03-14 15:55:00,77.96,78.1,77.95,78.09,104900.0,42.6899,42.7665,42.6844,42.7611,104900.0
2006-03-15 09:30:00,77.94,78.0,77.66,77.95,69300.0,42.6789,42.7118,42.5256,42.6844,69300.0
2006-03-15 09:35:00,77.96,78.2,77.9,78.19,49200.0,42.6899,42.8213,42.657,42.8158,49200.0
2006-03-15 09:40:00,78.2,78.38,78.12,78.34,41100.0,42.8213,42.9199,42.7775,42.898,41100.0
2006-03-15 09:45:00,78.34,78.39,78.3,78.38,54200.0,42.898,42.9253,42.8761,42.9199,54200.0
2006-03-15 09:50:00,78.38,78.38,78.13,78.15,46800.0,42.9199,42.9199,42.783,42.7939,46800.0
2006-03-15 09:55:00,78.15,78.22,78.06,78.15,31000.0,42.7939,42.8322,42.7446,42.7939,31000.0
2006-03-15 10:00:00,78.16,78.3,78.12,78.26,43200.0,42.7994,42.8761,42.7775,42.8541,43200.0
2006-03-15 10:05:00,78.26,78.31,78.18,78.24,44200.0,42.8541,42.8815,42.8103,42.8432,44200.0
2006-03-15 10:10:00,78.24,78.26,78.15,78.16,22200.0,42.8432,42.8541,42.7939,42.7994,22200.0
2006-03-15 10:15:00,78.17,78.21,78.14,78.16,16000.0,42.8049,42.8268,42.7884,42.7994,16000.0
2006-03-15 10:20:00,78.14,78.15,78.02,78.15,21200.0,42.7884,42.7939,42.7227,42.7939,21200.0
2006-03-15 10:25:00,78.15,78.19,78.13,78.14,14100.0,42.7939,42.8158,42.783,42.7884,14100.0
2006-03-15 10:30:00,78.14,78.17,78.04,78.06,30600.0,42.7884,42.8049,42.7337,42.7446,30600.0
2006-03-15 10:35:00,78.07,78.17,78.05,78.17,28300.0,42.7501,42.8049,42.7392,42.8049,28300.0
2006-03-15 10:40:00,78.17,78.24,78.12,78.15,28200.0,42.8049,42.8432,42.7775,42.7939,28200.0
2006-03-15 10:45:00,78.16,78.18,78.04,78.07,23700.0,42.7994,42.8103,42.7337,42.7501,23700.0
2006-03-15 10:50:00,78.07,78.08,77.97,77.98,16700.0,42.7501,42.7556,42.6953,42.7008,16700.0
2006-03-15 10:55:00,78.0,78.02,77.97,78.01,24700.0,42.7118,42.7227,42.6953,42.7173,24700.0
2006-03-15 11:00:00,78.01,78.04,77.96,77.99,24600.0,42.7173,42.7337,42.6899,42.7063,24600.0
2006-03-15 11:05:00,78.01,78.03,77.97,77.97,19600.0,42.7173,42.7282,42.6953,42.6953,19600.0
2006-03-15 11:10:00,77.97,78.03,77.96,78.0,27000.0,42.6953,42.7282,42.6899,42.7118,27000.0
2006-03-15 11:15:00,78.0,78.0,77.95,77.99,27400.0,42.7118,42.7118,42.6844,42.7063,27400.0
2006-03-15 11:20:00,77.96,77.98,77.93,77.98,37000.0,42.6899,42.7008,42.6734,42.7008,37000.0
2006-03-15 11:25:00,77.99,78.0,77.95,77.95,26600.0,42.7063,42.7118,42.6844,42.6844,26600.0
2006-03-15 11:30:00,77.95,77.99,77.9,77.93,49400.0,42.6844,42.7063,42.657,42.6734,49400.0
2006-03-15 11:35:00,77.94,77.95,77.85,77.89,22700.0,42.6789,42.6844,42.6296,42.6515,22700.0
2006-03-15 11:40:00,77.89,77.9,77.79,77.82,22300.0,42.6515,42.657,42.5968,42.6132,22300.0
2006-03-15 11:45:00,77.81,77.85,77.77,77.85,28300.0,42.6077,42.6296,42.5858,42.6296,28300.0
2006-03-15 11:50:00,77.85,77.95,77.84,77.88,61500.0,42.6296,42.6844,42.6242,42.6461,61500.0
2006-03-15 11:55:00,77.88,77.93,77.86,77.87,15400.0,42.6461,42.6734,42.6351,42.6406,15400.0
2006-03-15 12:00:00,77.87,77.89,77.8,77.82,11800.0,42.6406,42.6515,42.6023,42.6132,11800.0
2006-03-15 12:05:00,77.82,77.89,77.78,77.89,45900.0,42.6132,42.6515,42.5913,42.6515,45900.0
2006-03-15 12:10:00,77.88,78.0,77.88,78.0,31100.0,42.6461,42.7118,42.6461,42.7118,31100.0
2006-03-15 12:15:00,78.0,78.12,78.0,78.09,33600.0,42.7118,42.7775,42.7118,42.7611,33600.0
2006-03-15 12:20:00,78.09,78.13,78.09,78.12,22100.0,42.7611,42.783,42.7611,42.7775,22100.0
2006-03-15 12:25:00,78.12,78.16,78.07,78.16,20800.0,42.7775,42.7994,42.7501,42.7994,20800.0
2006-03-15 12:30:00,78.16,78.16,78.11,78.11,12400.0,42.7994,42.7994,42.772,42.772,12400.0
2006-03-15 12:35:00,78.1,78.11,78.08,78.08,36400.0,42.7665,42.772,42.7556,42.7556,36400.0
2006-03-15 12:40:00,78.08,78.12,78.03,78.06,14700.0,42.7556,42.7775,42.7282,42.7446,14700.0
2006-03-15 12:45:00,78.06,78.08,78.05,78.08,11800.0,42.7446,42.7556,42.7392,42.7556,11800.0
2006-03-15 12:50:00,78.09,78.1,78.04,78.06,11400.0,42.7611,42.7665,42.7337,42.7446,11400.0
2006-03-15 12:55:00,78.06,78.16,78.04,78.08,19400.0,42.7446,42.7994,42.7337,42.7556,19400.0
2006-03-15 13:00:00,78.07,78.09,78.0,78.01,15300.0,42.7501,42.7611,42.7118,42.7173,15300.0
2006-03-15 13:05:00,78.02,78.02,77.99,78.02,7300.0,42.7227,42.7227,42.7063,42.7227,7300.0
2006-03-15 13:10:00,78.05,78.14,78.05,78.1,38300.0,42.7392,42.7884,42.7392,42.7665,38300.0
2006-03-15 13:15:00,78.11,78.18,78.1,78.1,16400.0,42.772,42.8103,42.7665,42.7665,16400.0
2006-03-15 13:20:00,78.09,78.17,78.09,78.13,10300.0,42.7611,42.8049,42.7611,42.783,10300.0
2006-03-15 13:25:00,78.15,78.19,78.15,78.17,14400.0,42.7939,42.8158,42.7939,42.8049,14400.0
2006-03-15 13:30:00,78.18,78.18,78.15,78.15,21800.0,42.8103,42.8103,42.7939,42.7939,21800.0
2006-03-15 13:35:00,78.16,78.17,78.11,78.12,18500.0,42.7994,42.8049,42.772,42.7775,18500.0
2006-03-15 13:40:00,78.13,78.13,78.06,78.06,12200.0,42.783,42.783,42.7446,42.7446,12200.0
2006-03-15 13:45:00,78.05,78.07,78.0,78.01,8500.0,42.7392,42.7501,42.7118,42.7173,8500.0
2006-03-15 13:50:00,78.01,78.01,77.96,77.96,14300.0,42.7173,42.7173,42.6899,42.6899,14300.0
2006-03-15 13:55:00,77.98,77.98,77.91,77.93,9900.0,42.7008,42.7008,42.6625,42.6734,9900.0
2006-03-15 14:00:00,77.93,77.94,77.86,77.89,12200.0,42.6734,42.6789,42.6351,42.6515,12200.0
2006-03-15 14:05:00,77.89,78.01,77.87,77.99,13700.0,42.6515,42.7173,42.6406,42.7063,13700.0
2006-03-15 14:10:00,77.99,78.04,77.98,78.0,35200.0,42.7063,42.7337,42.7008,42.7118,35200.0
2006-03-15 14:15:00,77.99,78.06,77.99,78.05,43600.0,42.7063,42.7446,42.7063,42.7392,43600.0
2006-03-15 14:20:00,78.05,78.14,78.05,78.12,40200.0,42.7392,42.7884,42.7392,42.7775,40200.0
2006-03-15 14:25:00,78.12,78.12,78.09,78.12,20600.0,42.7775,42.7775,42.7611,42.7775,20600.0
2006-03-15 14:30:00,78.13,78.17,78.05,78.05,21100.0,42.783,42.8049,42.7392,42.7392,21100.0
2006-03-15 14:35:00,78.06,78.09,77.99,77.99,25600.0,42.7446,42.7611,42.7063,42.7063,25600.0
2006-03-15 14:40:00,78.0,78.0,77.96,78.0,19000.0,42.7118,42.7118,42.6899,42.7118,19000.0
2006-03-15 14:45:00,77.99,78.0,77.95,77.95,21500.0,42.7063,42.7118,42.6844,42.6844,21500.0
2006-03-15 14:50:00,77.95,77.98,77.91,77.92,19900.0,42.6844,42.7008,42.6625,42.668,19900.0
2006-03-15 14:55:00,77.92,77.95,77.89,77.89,17000.0,42.668,42.6844,42.6515,42.6515,17000.0
2006-03-15 15:00:00,77.89,77.93,77.89,77.93,45400.0,42.6515,42.6734,42.6515,42.6734,45400.0
2006-03-15 15:05:00,77.93,77.95,77.91,77.91,30200.0,42.6734,42.6844,42.6625,42.6625,30200.0
2006-03-15 15:10:00,77.92,77.95,77.89,77.95,40400.0,42.668,42.6844,42.6515,42.6844,40400.0
2006-03-15 15:15:00,77.95,78.08,77.94,78.06,50200.0,42.6844,42.7556,42.6789,42.7446,50200.0
2006-03-15 15:20:00,78.06,78.23,78.05,78.22,87600.0,42.7446,42.8377,42.7392,42.8322,87600.0
2006-03-15 15:25:00,78.23,78.31,78.19,78.19,82500.0,42.8377,42.8815,42.8158,42.8158,82500.0
2006-03-15 15:30:00,78.19,78.25,78.16,78.25,103300.0,42.8158,42.8487,42.7994,42.8487,103300.0
2006-03-15 15:35:00,78.25,78.31,78.23,78.26,109800.0,42.8487,42.8815,42.8377,42.8541,109800.0
2006-03-15 15:40:00,78.26,78.3,78.2,78.23,55700.0,42.8541,42.8761,42.8213,42.8377,55700.0
2006-03-15 15:45:00,78.23,78.23,78.13,78.22,45000.0,42.8377,42.8377,42.783,42.8322,45000.0
2006-03-15 15:50:00,78.21,78.26,78.19,78.25,55500.0,42.8268,42.8541,42.8158,42.8487,55500.0
2006-03-15 15:55:00,78.26,78.29,78.25,78.29,53900.0,42.8541,42.8706,42.8487,42.8706,53900.0
2006-03-16 09:30:00,78.0,78.08,77.97,78.03,75800.0,42.7118,42.7556,42.6953,42.7282,75800.0
2006-03-16 09:35:00,78.04,78.15,77.99,78.1,41200.0,42.7337,42.7939,42.7063,42.7665,41200.0
2006-03-16 09:40:00,78.09,78.11,78.01,78.05,32300.0,42.7611,42.772,42.7173,42.7392,32300.0
2006-03-16 09:45:00,78.08,78.17,77.84,77.85,48800.0,42.7556,42.8049,42.6242,42.6296,48800.0
2006-03-16 09:50:00,77.85,77.88,77.73,77.85,45300.0,42.6296,42.6461,42.5639,42.6296,45300.0
2006-03-16 09:55:00,77.82,77.85,77.76,77.76,28100.0,42.6132,42.6296,42.5804,42.5804,28100.0
2006-03-16 10:00:00,77.76,77.92,77.73,77.89,55500.0,42.5804,42.668,42.5639,42.6515,55500.0
2006-03-16 10:05:00,77.89,77.9,77.8,77.83,41200.0,42.6515,42.657,42.6023,42.6187,41200.0
2006-03-16 10:10:00,77.84,78.02,77.82,77.99,52100.0,42.6242,42.7227,42.6132,42.7063,52100.0
2006-03-16 10:15:00,77.99,78.07,77.99,78.05,51900.0,42.7063,42.7501,42.7063,42.7392,51900.0
2006-03-16 10:20:00,78.05,78.11,77.98,77.98,77300.0,42.7392,42.772,42.7008,42.7008,77300.0
2006-03-16 10:25:00,77.98,78.08,77.96,78.03,107100.0,42.7008,42.7556,42.6899,42.7282,107100.0
2006-03-16 10:30:00,78.03,78.16,78.0,78.11,48600.0,42.7282,42.7994,42.7118,42.772,48600.0
2006-03-16 10:35:00,78.1,78.1,77.98,77.98,51500.0,42.7665,42.7665,42.7008,42.7008,51500.0
2006-03-16 10:40:00,77.97,77.97,77.77,77.77,23900.0,42.6953,42.6953,42.5858,42.5858,23900.0
2006-03-16 10:45:00,77.77,77.77,77.56,77.56,66500.0,42.5858,42.5858,42.4708,42.4708,66500.0
2006-03-16 10:50:00,77.57,77.8,77.56,77.78,73700.0,42.4763,42.6023,42.4708,42.5913,73700.0
2006-03-16 10:55:00,77.78,77.82,77.74,77.81,40300.0,42.5913,42.6132,42.5694,42.6077,40300.0
2006-03-16 11:00:00,77.81,77.85,77.81,77.82,28900.0,42.6077,42.6296,42.6077,42.6132,28900.0
2006-03-16 11:05:00,77.82,77.85,77.8,77.83,36500.0,42.6132,42.6296,42.6023,42.6187,36500.0
2006-03-16 11:10:00,77.83,77.85,77.81,77.85,32700.0,42.6187,42.6296,42.6077,42.6296,32700.0
2006-03-16 11:15:00,77.85,77.85,77.81,77.85,20200.0,42.6296,42.6296,42.6077,42.6296,20200.0
2006-03-16 11:20:00,77.84,77.92,77.83,77.88,103100.0,42.6242,42.668,42.6187,42.6461,103100.0
2006-03-16 11:25:00,77.86,77.9,77.84,77.88,62600.0,42.6351,42.657,42.6242,42.6461,62600.0
2006-03-16 11:30:00,77.88,77.89,77.82,77.85,46900.0,42.6461,42.6515,42.6132,42.6296,46900.0
2006-03-16 11:35:00,77.85,77.91,77.84,77.91,38200.0,42.6296,42.6625,42.6242,42.6625,38200.0
2006-03-16 11:40:00,77.9,77.96,77.88,77.89,30100.0,42.657,42.6899,42.6461,42.6515,30100.0
2006-03-16 11:45:00,77.89,77.9,77.84,77.85,22100.0,42.6515,42.657,42.6242,42.6296,22100.0
2006-03-16 11:50:00,77.85,77.86,77.8,77.8,13400.0,42.6296,42.6351,42.6023,42.6023,13400.0
2006-03-16 11:55:00,77.8,77.86,77.77,77.85,48300.0,42.6023,42.6351,42.5858,42.6296,48300.0
2006-03-16 12:00:00,77.86,77.87,77.83,77.86,23100.0,42.6351,42.6406,42.6187,42.6351,23100.0
2006-03-16 12:05:00,77.85,77.91,77.83,77.9,29400.0,42.6296,42.6625,42.6187,42.657,29400.0
2006-03-16 12:10:00,77.89,77.9,77.87,77.89,17300.0,42.6515,42.657,42.6406,42.6515,17300.0
2006-03-16 12:15:00,77.89,77.89,77.85,77.85,8900.0,42.6515,42.6515,42.6296,42.6296,8900.0
2006-03-16 12:20:00,77.84,77.91,77.84,77.86,13500.0,42.6242,42.6625,42.6242,42.6351,13500.0
2006-03-16 12:25:00,77.86,77.94,77.85,77.94,19400.0,42.6351,42.6789,42.6296,42.6789,19400.0
2006-03-16 12:30:00,77.93,77.93,77.86,77.87,18600.0,42.6734,42.6734,42.6351,42.6406,18600.0
2006-03-16 12:35:00,77.88,77.94,77.87,77.94,23100.0,42.6461,42.6789,42.6406,42.6789,23100.0
2006-03-16 12:40:00,77.93,77.94,77.91,77.93,14400.0,42.6734,42.6789,42.6625,42.6734,14400.0
2006-03-16 12:45:00,77.93,78.0,77.93,77.97,39400.0,42.6734,42.7118,42.6734,42.6953,39400.0
2006-03-16 12:50:00,77.98,78.01,77.97,78.0,12300.0,42.7008,42.7173,42.6953,42.7118,12300.0
2006-03-16 12:55:00,77.99,78.0,77.96,77.97,18100.0,42.7063,42.7118,42.6899,42.6953,18100.0
2006-03-16 13:00:00,77.97,77.98,77.87,77.93,47600.0,42.6953,42.7008,42.6406,42.6734,47600.0
2006-03-16 13:05:00,77.92,77.96,77.92,77.95,28700.0,42.668,42.6899,42.668,42.6844,28700.0
2006-03-16 13:10:00,77.94,78.0,77.92,77.95,88300.0,42.6789,42.7118,42.668,42.6844,88300.0
2006-03-16 13:15:00,77.95,78.0,77.95,78.0,35700.0,42.6844,42.7118,42.6844,42.7118,35700.0
2006-03-16 13:20:00,78.0,78.0,77.97,77.99,31500.0,42.7118,42.7118,42.6953,42.7063,31500.0
2006-03-16 13:25:00,77.99,78.0,77.97,78.0,26800.0,42.7063,42.7118,42.6953,42.7118,26800.0
2006-03-16 13:30:00,77.99,77.99,77.97,77.97,21600.0,42.7063,42.7063,42.6953,42.6953,21600.0
2006-03-16 13:35:00,77.97,78.01,77.97,78.01,44100.0,42.6953,42.7173,42.6953,42.7173,44100.0
2006-03-16 13:40:00,78.0,78.01,77.96,77.97,13200.0,42.7118,42.7173,42.6899,42.6953,13200.0
2006-03-16 13:45:00,77.97,77.98,77.94,77.96,27400.0,42.6953,42.7008,42.6789,42.6899,27400.0
2006-03-16 13:50:00,77.97,78.0,77.92,77.95,27500.0,42.6953,42.7118,42.668,42.6844,27500.0
2006-03-16 13:55:00,77.95,77.98,77.9,77.95,43200.0,42.6844,42.7008,42.657,42.6844,43200.0
2006-03-16 14:00:00,77.96,78.0,77.95,77.98,24500.0,42.6899,42.7118,42.6844,42.7008,24500.0
2006-03-16 14:05:00,77.98,78.03,77.97,78.0,25000.0,42.7008,42.7282,42.6953,42.7118,25000.0
2006-03-16 14:10:00,78.0,78.04,77.99,78.0,33700.0,42.7118,42.7337,42.7063,42.7118,33700.0
2006-03-16 14:15:00,78.0,78.02,77.98,78.02,41900.0,42.7118,42.7227,42.7008,42.7227,41900.0
2006-03-16 14:20:00,78.02,78.03,77.98,78.0,24300.0,42.7227,42.7282,42.7008,42.7118,24300.0
2006-03-16 14:25:00,78.0,78.03,78.0,78.02,14400.0,42.7118,42.7282,42.7118,42.7227,14400.0
2006-03-16 14:30:00,78.03,78.03,77.99,78.0,12700.0,42.7282,42.7282,42.7063,42.7118,12700.0
2006-03-16 14:35:00,78.0,78.0,77.97,77.98,23900.0,42.7118,42.7118,42.6953,42.7008,23900.0
2006-03-16 14:40:00,77.99,77.99,77.95,77.98,23400.0,42.7063,42.7063,42.6844,42.7008,23400.0
2006-03-16 14:45:00,77.97,77.98,77.91,77.93,35300.0,42.6953,42.7008,42.6625,42.6734,35300.0
2006-03-16 14:50:00,77.93,77.94,77.86,77.89,20800.0,42.6734,42.6789,42.6351,42.6515,20800.0
2006-03-16 14:55:00,77.9,77.94,77.86,77.89,36800.0,42.657,42.6789,42.6351,42.6515,36800.0
2006-03-16 15:00:00,77.89,77.99,77.89,77.98,25700.0,42.6515,42.7063,42.6515,42.7008,25700.0
2006-03-16 15:05:00,77.99,78.02,77.99,77.99,36100.0,42.7063,42.7227,42.7063,42.7063,36100.0
2006-03-16 15:10:00,77.99,78.05,77.99,78.02,24700.0,42.7063,42.7392,42.7063,42.7227,24700.0
2006-03-16 15:15:00,78.02,78.04,77.98,78.0,30000.0,42.7227,42.7337,42.7008,42.7118,30000.0
2006-03-16 15:20:00,77.99,78.0,77.96,77.99,27600.0,42.7063,42.7118,42.6899,42.7063,27600.0
2006-03-16 15:25:00,77.99,78.02,77.99,77.99,29200.0,42.7063,42.7227,42.7063,42.7063,29200.0
2006-03-16 15:30:00,78.0,78.0,77.94,77.96,30800.0,42.7118,42.7118,42.6789,42.6899,30800.0
2006-03-16 15:35:00,77.98,78.0,77.97,77.97,31200.0,42.7008,42.7118,42.6953,42.6953,31200.0
2006-03-16 15:40:00,77.96,77.99,77.94,77.97,39900.0,42.6899,42.7063,42.6789,42.6953,39900.0
2006-03-16 15:45:00,77.97,78.04,77.97,78.01,98100.0,42.6953,42.7337,42.6953,42.7173,98100.0
2006-03-16 15:50:00,78.01,78.04,78.0,78.0,34400.0,42.7173,42.7337,42.7118,42.7118,34400.0
2006-03-16 15:55:00,78.0,78.01,77.99,78.01,75200.0,42.7118,42.7173,42.7063,42.7173,75200.0
2006-03-17 09:30:00,78.3,78.32,78.14,78.19,992100.0,42.8761,42.887,42.7884,42.8158,992100.0
2006-03-17 09:35:00,78.19,78.2,78.01,78.01,27200.0,42.8158,42.8213,42.7173,42.7173,27200.0
2006-03-17 09:40:00,78.01,78.11,77.89,78.03,80100.0,42.7173,42.772,42.6515,42.7282,80100.0
2006-03-17 09:45:00,78.0,78.12,77.97,78.12,81000.0,42.7118,42.7775,42.6953,42.7775,81000.0
2006-03-17 09:50:00,78.11,78.13,77.94,78.02,104400.0,42.772,42.783,42.6789,42.7227,104400.0
2006-03-17 09:55:00,78.04,78.09,77.96,77.99,33100.0,42.7337,42.7611,42.6899,42.7063,33100.0
2006-03-17 10:00:00,78.0,78.04,77.92,77.95,24200.0,42.7118,42.7337,42.668,42.6844,24200.0
2006-03-17 10:05:00,77.95,78.01,77.93,77.97,54200.0,42.6844,42.7173,42.6734,42.6953,54200.0
2006-03-17 10:10:00,77.97,78.1,77.93,78.04,90300.0,42.6953,42.7665,42.6734,42.7337,90300.0
2006-03-17 10:15:00,78.05,78.18,78.04,78.17,17700.0,42.7392,42.8103,42.7337,42.8049,17700.0
2006-03-17 10:20:00,78.17,78.31,78.15,78.2,35400.0,42.8049,42.8815,42.7939,42.8213,35400.0
2006-03-17 10:25:00,78.21,78.22,78.17,78.19,25500.0,42.8268,42.8322,42.8049,42.8158,25500.0
2006-03-17 10:30:00,78.19,78.21,77.95,77.95,17500.0,42.8158,42.8268,42.6844,42.6844,17500.0
2006-03-17 10:35:00,77.99,78.01,77.95,77.98,20400.0,42.7063,42.7173,42.6844,42.7008,20400.0
2006-03-17 10:40:00,77.97,78.06,77.96,77.99,21600.0,42.6953,42.7446,42.6899,42.7063,21600.0
2006-03-17 10:45:00,77.99,78.06,77.98,78.01,20700.0,42.7063,42.7446,42.7008,42.7173,20700.0
2006-03-17 10:50:00,78.0,78.02,77.97,77.97,46000.0,42.7118,42.7227,42.6953,42.6953,46000.0
2006-03-17 10:55:00,77.98,78.01,77.97,78.0,9500.0,42.7008,42.7173,42.6953,42.7118,9500.0
2006-03-17 11:00:00,78.0,78.1,77.99,78.08,29500.0,42.7118,42.7665,42.7063,42.7556,29500.0
2006-03-17 11:05:00,78.1,78.12,78.05,78.07,14700.0,42.7665,42.7775,42.7392,42.7501,14700.0
2006-03-17 11:10:00,78.06,78.13,78.05,78.08,13700.0,42.7446,42.783,42.7392,42.7556,13700.0
2006-03-17 11:15:00,78.07,78.08,77.99,78.0,11200.0,42.7501,42.7556,42.7063,42.7118,11200.0
2006-03-17 11:20:00,78.0,78.06,78.0,78.01,14400.0,42.7118,42.7446,42.7118,42.7173,14400.0
2006-03-17 11:25:00,78.0,78.01,77.96,78.0,45100.0,42.7118,42.7173,42.6899,42.7118,45100.0
2006-03-17 11:30:00,77.97,77.98,77.96,77.96,7600.0,42.6953,42.7008,42.6899,42.6899,7600.0
2006-03-17 11:35:00,77.96,78.01,77.96,78.0,20100.0,42.6899,42.7173,42.6899,42.7118,20100.0
2006-03-17 11:40:00,78.0,78.02,77.97,78.02,18600.0,42.7118,42.7227,42.6953,42.7227,18600.0
2006-03-17 11:45:00,78.02,78.03,77.97,78.0,11400.0,42.7227,42.7282,42.6953,42.7118,11400.0
2006-03-17 11:50:00,78.0,78.02,78.0,78.02,11100.0,42.7118,42.7227,42.7118,42.7227,11100.0
2006-03-17 11:55:00,78.01,78.03,78.0,78.02,23100.0,42.7173,42.7282,42.7118,42.7227,23100.0
2006-03-17 12:00:00,78.02,78.04,78.02,78.03,16400.0,42.7227,42.7337,42.7227,42.7282,16400.0
2006-03-17 12:05:00,78.02,78.04,78.0,78.0,7000.0,42.7227,42.7337,42.7118,42.7118,7000.0
2006-03-17 12:10:00,77.99,78.0,77.99,78.0,8500.0,42.7063,42.7118,42.7063,42.7118,8500.0
2006-03-17 12:15:00,78.0,78.05,78.0,78.04,13000.0,42.7118,42.7392,42.7118,42.7337,13000.0
2006-03-17 12:20:00,78.04,78.1,78.04,78.05,15200.0,42.7337,42.7665,42.7337,42.7392,15200.0
2006-03-17 12:25:00,78.05,78.09,78.04,78.09,10900.0,42.7392,42.7611,42.7337,42.7611,10900.0
2006-03-17 12:30:00,78.1,78.21,78.06,78.13,27000.0,42.7665,42.8268,42.7446,42.783,27000.0
2006-03-17 12:35:00,78.13,78.16,78.12,78.16,9200.0,42.783,42.7994,42.7775,42.7994,9200.0
2006-03-17 12:40:00,78.16,78.19,78.14,78.15,13300.0,42.7994,42.8158,42.7884,42.7939,13300.0
2006-03-17 12:45:00,78.14,78.15,78.06,78.06,7700.0,42.7884,42.7939,42.7446,42.7446,7700.0
2006-03-17 12:50:00,78.05,78.05,78.03,78.04,7100.0,42.7392,42.7392,42.7282,42.7337,7100.0
2006-03-17 12:55:00,78.04,78.04,78.0,78.01,4200.0,42.7337,42.7337,42.7118,42.7173,4200.0
2006-03-17 13:00:00,78.01,78.02,78.0,78.0,12200.0,42.7173,42.7227,42.7118,42.7118,12200.0
2006-03-17 13:05:00,78.0,78.01,78.0,78.0,19500.0,42.7118,42.7173,42.7118,42.7118,19500.0
2006-03-17 13:10:00,78.0,78.01,77.99,78.01,12900.0,42.7118,42.7173,42.7063,42.7173,12900.0
2006-03-17 13:15:00,78.01,78.02,78.01,78.02,4400.0,42.7173,42.7227,42.7173,42.7227,4400.0
2006-03-17 13:20:00,78.02,78.02,78.0,78.0,25200.0,42.7227,42.7227,42.7118,42.7118,25200.0
2006-03-17 13:25:00,78.01,78.01,77.99,78.01,24800.0,42.7173,42.7173,42.7063,42.7173,24800.0
2006-03-17 13:30:00,78.01,78.02,77.99,77.99,43100.0,42.7173,42.7227,42.7063,42.7063,43100.0
2006-03-17 13:35:00,77.99,78.02,77.98,78.02,17900.0,42.7063,42.7227,42.7008,42.7227,17900.0
2006-03-17 13:40:00,78.01,78.03,78.0,78.0,14600.0,42.7173,42.7282,42.7118,42.7118,14600.0
2006-03-17 13:45:00,78.0,78.1,78.0,78.1,15500.0,42.7118,42.7665,42.7118,42.7665,15500.0
2006-03-17 13:50:00,78.07,78.08,78.04,78.05,5500.0,42.7501,42.7556,42.7337,42.7392,5500.0
2006-03-17 13:55:00,78.05,78.06,78.04,78.05,4000.0,42.7392,42.7446,42.7337,42.7392,4000.0
2006-03-17 14:00:00,78.04,78.11,78.04,78.11,12600.0,42.7337,42.772,42.7337,42.772,12600.0
2006-03-17 14:05:00,78.08,78.08,78.03,78.03,10000.0,42.7556,42.7556,42.7282,42.7282,10000.0
2006-03-17 14:10:00,78.03,78.03,77.97,78.0,40600.0,42.7282,42.7282,42.6953,42.7118,40600.0
2006-03-17 14:15:00,78.0,78.04,77.99,78.01,11500.0,42.7118,42.7337,42.7063,42.7173,11500.0
2006-03-17 14:20:00,78.01,78.05,78.0,78.04,9200.0,42.7173,42.7392,42.7118,42.7337,9200.0
2006-03-17 14:25:00,78.05,78.06,78.03,78.06,12600.0,42.7392,42.7446,42.7282,42.7446,12600.0
2006-03-17 14:30:00,78.05,78.1,78.05,78.07,11600.0,42.7392,42.7665,42.7392,42.7501,11600.0
2006-03-17 14:35:00,78.07,78.07,78.04,78.06,7600.0,42.7501,42.7501,42.7337,42.7446,7600.0
2006-03-17 14:40:00,78.06,78.07,78.04,78.05,6800.0,42.7446,42.7501,42.7337,42.7392,6800.0
2006-03-17 14:45:00,78.04,78.07,78.02,78.03,9600.0,42.7337,42.7501,42.7227,42.7282,9600.0
2006-03-17 14:50:00,78.03,78.03,78.0,78.0,18000.0,42.7282,42.7282,42.7118,42.7118,18000.0
2006-03-17 14:55:00,78.01,78.02,78.0,78.0,14200.0,42.7173,42.7227,42.7118,42.7118,14200.0
2006-03-17 15:00:00,78.0,78.02,77.99,78.01,16600.0,42.7118,42.7227,42.7063,42.7173,16600.0
2006-03-17 15:05:00,78.01,78.01,77.98,77.98,34300.0,42.7173,42.7173,42.7008,42.7008,34300.0
2006-03-17 15:10:00,77.98,78.02,77.98,77.99,15700.0,42.7008,42.7227,42.7008,42.7063,15700.0
2006-03-17 15:15:00,77.99,78.02,77.98,77.99,37400.0,42.7063,42.7227,42.7008,42.7063,37400.0
2006-03-17 15:20:00,77.99,78.01,77.98,78.0,32700.0,42.7063,42.7173,42.7008,42.7118,32700.0
2006-03-17 15:25:00,77.99,78.01,77.97,77.97,30700.0,42.7063,42.7173,42.6953,42.6953,30700.0
2006-03-17 15:30:00,77.97,78.07,77.96,78.02,62700.0,42.6953,42.7501,42.6899,42.7227,62700.0
2006-03-17 15:35:00,78.01,78.02,78.0,78.02,14200.0,42.7173,42.7227,42.7118,42.7227,14200.0
2006-03-17 15:40:00,78.02,78.12,78.01,78.06,89400.0,42.7227,42.7775,42.7173,42.7446,89400.0
2006-03-17 15:45:00,78.06,78.09,78.02,78.09,39500.0,42.7446,42.7611,42.7227,42.7611,39500.0
2006-03-17 15:50:00,78.12,78.12,78.05,78.05,17800.0,42.7775,42.7775,42.7392,42.7392,17800.0
2006-03-17 15:55:00,78.05,78.14,78.03,78.14,64700.0,42.7392,42.7884,42.7282,42.7884,64700.0
2006-03-20 09:30:00,78.1,78.14,77.81,77.86,86200.0,42.7665,42.7884,42.6077,42.6351,86200.0
2006-03-20 09:35:00,77.87,78.14,77.85,77.96,66000.0,42.6406,42.7884,42.6296,42.6899,66000.0
2006-03-20 09:40:00,77.96,78.18,77.94,78.07,47000.0,42.6899,42.8103,42.6789,42.7501,47000.0
2006-03-20 09:45:00,78.06,78.22,78.05,78.18,19000.0,42.7446,42.8322,42.7392,42.8103,19000.0
2006-03-20 09:50:00,78.18,78.31,78.18,78.26,28300.0,42.8103,42.8815,42.8103,42.8541,28300.0
2006-03-20 09:55:00,78.29,78.29,78.1,78.15,16900.0,42.8706,42.8706,42.7665,42.7939,16900.0
2006-03-20 10:00:00,78.21,78.25,78.19,78.24,16700.0,42.8268,42.8487,42.8158,42.8432,16700.0
2006-03-20 10:05:00,78.25,78.26,78.15,78.19,14900.0,42.8487,42.8541,42.7939,42.8158,14900.0
2006-03-20 10:10:00,78.19,78.27,78.18,78.2,23500.0,42.8158,42.8596,42.8103,42.8213,23500.0
2006-03-20 10:15:00,78.19,78.24,78.15,78.24,14200.0,42.8158,42.8432,42.7939,42.8432,14200.0
2006-03-20 10:20:00,78.24,78.4,78.24,78.35,28700.0,42.8432,42.9308,42.8432,42.9034,28700.0
2006-03-20 10:25:00,78.35,78.36,78.01,78.01,23900.0,42.9034,42.9089,42.7173,42.7173,23900.0
2006-03-20 10:30:00,78.03,78.15,78.03,78.11,25000.0,42.7282,42.7939,42.7282,42.772,25000.0
2006-03-20 10:35:00,78.14,78.21,78.1,78.16,65100.0,42.7884,42.8268,42.7665,42.7994,65100.0
2006-03-20 10:40:00,78.13,78.18,78.12,78.17,14200.0,42.783,42.8103,42.7775,42.8049,14200.0
2006-03-20 10:45:00,78.14,78.16,78.0,78.06,71200.0,42.7884,42.7994,42.7118,42.7446,71200.0
2006-03-20 10:50:00,78.07,78.11,78.05,78.08,19600.0,42.7501,42.772,42.7392,42.7556,19600.0
2006-03-20 10:55:00,78.07,78.19,78.05,78.16,14200.0,42.7501,42.8158,42.7392,42.7994,14200.0
2006-03-20 11:00:00,78.17,78.26,78.17,78.24,24400.0,42.8049,42.8541,42.8049,42.8432,24400.0
2006-03-20 11:05:00,78.23,78.25,78.16,78.2,11900.0,42.8377,42.8487,42.7994,42.8213,11900.0
2006-03-20 11:10:00,78.2,78.25,78.18,78.25,16700.0,42.8213,42.8487,42.8103,42.8487,16700.0
2006-03-20 11:15:00,78.22,78.29,78.14,78.14,15400.0,42.8322,42.8706,42.7884,42.7884,15400.0
2006-03-20 11:20:00,78.15,78.15,78.1,78.12,12600.0,42.7939,42.7939,42.7665,42.7775,12600.0
2006-03-20 11:25:00,78.11,78.14,78.08,78.12,13300.0,42.772,42.7884,42.7556,42.7775,13300.0
2006-03-20 11:30:00,78.13,78.13,78.03,78.07,25300.0,42.783,42.783,42.7282,42.7501,25300.0
2006-03-20 11:35:00,78.07,78.08,78.01,78.06,24000.0,42.7501,42.7556,42.7173,42.7446,24000.0
2006-03-20 11:40:00,78.06,78.08,78.05,78.05,10800.0,42.7446,42.7556,42.7392,42.7392,10800.0
2006-03-20 11:45:00,78.06,78.12,78.06,78.12,12400.0,42.7446,42.7775,42.7446,42.7775,12400.0
2006-03-20 11:50:00,78.12,78.19,78.12,78.18,26700.0,42.7775,42.8158,42.7775,42.8103,26700.0
2006-03-20 11:55:00,78.2,78.23,78.19,78.22,8200.0,42.8213,42.8377,42.8158,42.8322,8200.0
2006-03-20 12:00:00,78.22,78.28,78.21,78.26,14100.0,42.8322,42.8651,42.8268,42.8541,14100.0
2006-03-20 12:05:00,78.26,78.26,78.18,78.18,11800.0,42.8541,42.8541,42.8103,42.8103,11800.0
2006-03-20 12:10:00,78.18,78.2,78.12,78.14,11300.0,42.8103,42.8213,42.7775,42.7884,11300.0
2006-03-20 12:15:00,78.15,78.2,78.14,78.2,8900.0,42.7939,42.8213,42.7884,42.8213,8900.0
2006-03-20 12:20:00,78.19,78.21,78.12,78.14,12800.0,42.8158,42.8268,42.7775,42.7884,12800.0
2006-03-20 12:25:00,78.13,78.16,78.13,78.14,6500.0,42.783,42.7994,42.783,42.7884,6500.0
2006-03-20 12:30:00,78.15,78.19,78.15,78.19,6700.0,42.7939,42.8158,42.7939,42.8158,6700.0
2006-03-20 12:35:00,78.2,78.23,78.18,78.2,5300.0,42.8213,42.8377,42.8103,42.8213,5300.0
2006-03-20 12:40:00,78.2,78.23,78.19,78.23,3800.0,42.8213,42.8377,42.8158,42.8377,3800.0
2006-03-20 12:45:00,78.22,78.31,78.22,78.28,16400.0,42.8322,42.8815,42.8322,42.8651,16400.0
2006-03-20 12:50:00,78.28,78.28,78.21,78.24,10100.0,42.8651,42.8651,42.8268,42.8432,10100.0
2006-03-20 12:55:00,78.25,78.3,78.24,78.29,7700.0,42.8487,42.8761,42.8432,42.8706,7700.0
2006-03-20 13:00:00,78.29,78.29,78.2,78.22,15600.0,42.8706,42.8706,42.8213,42.8322,15600.0
2006-03-20 13:05:00,78.21,78.22,78.2,78.2,4700.0,42.8268,42.8322,42.8213,42.8213,4700.0
2006-03-20 13:10:00,78.19,78.22,78.19,78.2,5800.0,42.8158,42.8322,42.8158,42.8213,5800.0
2006-03-20 13:15:00,78.21,78.23,78.21,78.22,11700.0,42.8268,42.8377,42.8268,42.8322,11700.0
2006-03-20 13:20:00,78.22,78.23,78.2,78.22,11700.0,42.8322,42.8377,42.8213,42.8322,11700.0
2006-03-20 13:25:00,78.22,78.24,78.18,78.18,16500.0,42.8322,42.8432,42.8103,42.8103,16500.0
2006-03-20 13:30:00,78.18,78.18,78.1,78.11,11600.0,42.8103,42.8103,42.7665,42.772,11600.0
2006-03-20 13:35:00,78.08,78.09,78.05,78.07,24000.0,42.7556,42.7611,42.7392,42.7501,24000.0
2006-03-20 13:40:00,78.06,78.08,78.05,78.05,13400.0,42.7446,42.7556,42.7392,42.7392,13400.0
2006-03-20 13:45:00,78.06,78.08,78.05,78.08,22500.0,42.7446,42.7556,42.7392,42.7556,22500.0
2006-03-20 13:50:00,78.06,78.08,78.05,78.06,19300.0,42.7446,42.7556,42.7392,42.7446,19300.0
2006-03-20 13:55:00,78.06,78.07,78.03,78.06,11700.0,42.7446,42.7501,42.7282,42.7446,11700.0
2006-03-20 14:00:00,78.06,78.1,78.05,78.05,11900.0,42.7446,42.7665,42.7392,42.7392,11900.0
2006-03-20 14:05:00,78.06,78.14,78.05,78.09,25500.0,42.7446,42.7884,42.7392,42.7611,25500.0
2006-03-20 14:10:00,78.09,78.11,78.05,78.06,22500.0,42.7611,42.772,42.7392,42.7446,22500.0
2006-03-20 14:15:00,78.06,78.11,78.06,78.1,12400.0,42.7446,42.772,42.7446,42.7665,12400.0
2006-03-20 14:20:00,78.1,78.12,78.1,78.11,14900.0,42.7665,42.7775,42.7665,42.772,14900.0
2006-03-20 14:25:00,78.11,78.15,78.07,78.08,24000.0,42.772,42.7939,42.7501,42.7556,24000.0
2006-03-20 14:30:00,78.08,78.08,78.05,78.05,11300.0,42.7556,42.7556,42.7392,42.7392,11300.0
2006-03-20 14:35:00,78.05,78.09,78.01,78.02,17100.0,42.7392,42.7611,42.7173,42.7227,17100.0
2006-03-20 14:40:00,78.01,78.07,78.0,78.01,10900.0,42.7173,42.7501,42.7118,42.7173,10900.0
2006-03-20 14:45:00,78.0,78.06,78.0,78.05,10000.0,42.7118,42.7446,42.7118,42.7392,10000.0
2006-03-20 14:50:00,78.04,78.11,78.03,78.06,17900.0,42.7337,42.772,42.7282,42.7446,17900.0
2006-03-20 14:55:00,78.05,78.06,78.0,78.0,24900.0,42.7392,42.7446,42.7118,42.7118,24900.0
2006-03-20 15:00:00,78.01,78.05,78.01,78.04,22100.0,42.7173,42.7392,42.7173,42.7337,22100.0
2006-03-20 15:05:00,78.03,78.12,78.0,78.1,28400.0,42.7282,42.7775,42.7118,42.7665,28400.0
2006-03-20 15:10:00,78.08,78.11,78.07,78.09,17100.0,42.7556,42.772,42.7501,42.7611,17100.0
2006-03-20 15:15:00,78.1,78.12,78.0,78.02,29400.0,42.7665,42.7775,42.7118,42.7227,29400.0
2006-03-20 15:20:00,78.01,78.07,78.01,78.07,10000.0,42.7173,42.7501,42.7173,42.7501,10000.0
2006-03-20 15:25:00,78.07,78.16,78.06,78.1,24200.0,42.7501,42.7994,42.7446,42.7665,24200.0
2006-03-20 15:30:00,78.1,78.15,78.09,78.15,28300.0,42.7665,42.7939,42.7611,42.7939,28300.0
2006-03-20 15:35:00,78.16,78.2,78.15,78.2,30900.0,42.7994,42.8213,42.7939,42.8213,30900.0
2006-03-20 15:40:00,78.2,78.3,78.17,78.3,89300.0,42.8213,42.8761,42.8049,42.8761,89300.0
2006-03-20 15:45:00,78.29,78.3,78.21,78.21,39700.0,42.8706,42.8761,42.8268,42.8268,39700.0
2006-03-20 15:50:00,78.22,78.26,78.21,78.25,41800.0,42.8322,42.8541,42.8268,42.8487,41800.0
2006-03-20 15:55:00,78.23,78.25,78.22,78.22,72800.0,42.8377,42.8487,42.8322,42.8322,72800.0
2006-03-21 09:30:00,78.47,78.48,78.3,78.35,70200.0,42.9691,42.9746,42.8761,42.9034,70200.0
2006-03-21 09:35:00,78.42,78.47,78.31,78.37,13500.0,42.9418,42.9691,42.8815,42.9144,13500.0
2006-03-21 09:40:00,78.42,78.45,78.26,78.35,24100.0,42.9418,42.9582,42.8541,42.9034,24100.0
2006-03-21 09:45:00,78.35,78.35,78.23,78.29,15000.0,42.9034,42.9034,42.8377,42.8706,15000.0
2006-03-21 09:50:00,78.29,78.33,78.23,78.25,25300.0,42.8706,42.8925,42.8377,42.8487,25300.0
2006-03-21 09:55:00,78.24,78.33,78.22,78.26,11800.0,42.8432,42.8925,42.8322,42.8541,11800.0
2006-03-21 10:00:00,78.23,78.42,78.23,78.38,32300.0,42.8377,42.9418,42.8377,42.9199,32300.0
2006-03-21 10:05:00,78.38,78.43,78.35,78.37,12000.0,42.9199,42.9472,42.9034,42.9144,12000.0
2006-03-21 10:10:00,78.36,78.36,78.34,78.36,15300.0,42.9089,42.9089,42.898,42.9089,15300.0
2006-03-21 10:15:00,78.37,78.4,78.25,78.31,58600.0,42.9144,42.9308,42.8487,42.8815,58600.0
2006-03-21 10:20:00,78.31,78.38,78.26,78.28,46300.0,42.8815,42.9199,42.8541,42.8651,46300.0
2006-03-21 10:25:00,78.3,78.32,78.11,78.2,30100.0,42.8761,42.887,42.772,42.8213,30100.0
2006-03-21 10:30:00,78.24,78.36,78.16,78.16,22900.0,42.8432,42.9089,42.7994,42.7994,22900.0
2006-03-21 10:35:00,78.17,78.22,78.12,78.14,16200.0,42.8049,42.8322,42.7775,42.7884,16200.0
2006-03-21 10:40:00,78.12,78.16,78.1,78.11,14600.0,42.7775,42.7994,42.7665,42.772,14600.0
2006-03-21 10:45:00,78.1,78.12,78.06,78.08,14100.0,42.7665,42.7775,42.7446,42.7556,14100.0
2006-03-21 10:50:00,78.08,78.11,78.05,78.06,14500.0,42.7556,42.772,42.7392,42.7446,14500.0
2006-03-21 10:55:00,78.07,78.07,78.05,78.05,20900.0,42.7501,42.7501,42.7392,42.7392,20900.0
2006-03-21 11:00:00,78.06,78.11,78.05,78.08,54500.0,42.7446,42.772,42.7392,42.7556,54500.0
2006-03-21 11:05:00,78.08,78.12,78.08,78.1,14300.0,42.7556,42.7775,42.7556,42.7665,14300.0
2006-03-21 11:10:00,78.1,78.1,78.05,78.06,16100.0,42.7665,42.7665,42.7392,42.7446,16100.0
2006-03-21 11:15:00,78.06,78.06,77.98,78.0,32300.0,42.7446,42.7446,42.7008,42.7118,32300.0
2006-03-21 11:20:00,78.01,78.06,78.0,78.01,27800.0,42.7173,42.7446,42.7118,42.7173,27800.0
2006-03-21 11:25:00,78.0,78.09,78.0,78.01,12100.0,42.7118,42.7611,42.7118,42.7173,12100.0
2006-03-21 11:30:00,78.01,78.11,78.01,78.1,10600.0,42.7173,42.772,42.7173,42.7665,10600.0
2006-03-21 11:35:00,78.08,78.26,78.08,78.22,20100.0,42.7556,42.8541,42.7556,42.8322,20100.0
2006-03-21 11:40:00,78.21,78.31,78.21,78.21,24500.0,42.8268,42.8815,42.8268,42.8268,24500.0
2006-03-21 11:45:00,78.2,78.22,78.16,78.2,20100.0,42.8213,42.8322,42.7994,42.8213,20100.0
2006-03-21 11:50:00,78.2,78.26,78.18,78.19,9400.0,42.8213,42.8541,42.8103,42.8158,9400.0
2006-03-21 11:55:00,78.19,78.26,78.14,78.26,21700.0,42.8158,42.8541,42.7884,42.8541,21700.0
2006-03-21 12:00:00,78.24,78.38,78.24,78.36,14900.0,42.8432,42.9199,42.8432,42.9089,14900.0
2006-03-21 12:05:00,78.34,78.4,78.28,78.29,17100.0,42.898,42.9308,42.8651,42.8706,17100.0
2006-03-21 12:10:00,78.31,78.36,78.28,78.36,5000.0,42.8815,42.9089,42.8651,42.9089,5000.0
2006-03-21 12:15:00,78.37,78.4,78.32,78.34,12300.0,42.9144,42.9308,42.887,42.898,12300.0
2006-03-21 12:20:00,78.34,78.35,78.26,78.31,14500.0,42.898,42.9034,42.8541,42.8815,14500.0
2006-03-21 12:25:00,78.32,78.35,78.24,78.25,6400.0,42.887,42.9034,42.8432,42.8487,6400.0
2006-03-21 12:30:00,78.25,78.3,78.23,78.3,5600.0,42.8487,42.8761,42.8377,42.8761,5600.0
2006-03-21 12:35:00,78.31,78.35,78.29,78.35,9200.0,42.8815,42.9034,42.8706,42.9034,9200.0
2006-03-21 12:40:00,78.35,78.37,78.32,78.36,10900.0,42.9034,42.9144,42.887,42.9089,10900.0
2006-03-21 12:45:00,78.35,78.39,78.31,78.39,11400.0,42.9034,42.9253,42.8815,42.9253,11400.0
2006-03-21 12:50:00,78.39,78.47,78.37,78.41,33700.0,42.9253,42.9691,42.9144,42.9363,33700.0
2006-03-21 12:55:00,78.4,78.4,78.31,78.35,11100.0,42.9308,42.9308,42.8815,42.9034,11100.0
2006-03-21 13:00:00,78.35,78.35,78.26,78.28,13500.0,42.9034,42.9034,42.8541,42.8651,13500.0
2006-03-21 13:05:00,78.27,78.33,78.23,78.24,11600.0,42.8596,42.8925,42.8377,42.8432,11600.0
2006-03-21 13:10:00,78.24,78.34,78.22,78.33,12700.0,42.8432,42.898,42.8322,42.8925,12700.0
2006-03-21 13:15:00,78.33,78.33,78.29,78.3,7000.0,42.8925,42.8925,42.8706,42.8761,7000.0
2006-03-21 13:20:00,78.3,78.3,78.26,78.27,8400.0,42.8761,42.8761,42.8541,42.8596,8400.0
2006-03-21 13:25:00,78.26,78.28,78.21,78.22,15100.0,42.8541,42.8651,42.8268,42.8322,15100.0
2006-03-21 13:30:00,78.26,78.32,78.22,78.29,17100.0,42.8541,42.887,42.8322,42.8706,17100.0
2006-03-21 13:35:00,78.29,78.33,78.27,78.33,13200.0,42.8706,42.8925,42.8596,42.8925,13200.0
2006-03-21 13:40:00,78.33,78.49,78.33,78.48,58000.0,42.8925,42.9801,42.8925,42.9746,58000.0
2006-03-21 13:45:00,78.47,78.49,78.39,78.41,46100.0,42.9691,42.9801,42.9253,42.9363,46100.0
2006-03-21 13:50:00,78.4,78.45,78.35,78.4,24000.0,42.9308,42.9582,42.9034,42.9308,24000.0
2006-03-21 13:55:00,78.38,78.38,78.29,78.31,19300.0,42.9199,42.9199,42.8706,42.8815,19300.0
2006-03-21 14:00:00,78.31,78.31,78.28,78.29,17300.0,42.8815,42.8815,42.8651,42.8706,17300.0
2006-03-21 14:05:00,78.28,78.33,78.23,78.23,28800.0,42.8651,42.8925,42.8377,42.8377,28800.0
2006-03-21 14:10:00,78.23,78.26,78.11,78.21,27600.0,42.8377,42.8541,42.772,42.8268,27600.0
2006-03-21 14:15:00,78.22,78.24,78.16,78.18,17000.0,42.8322,42.8432,42.7994,42.8103,17000.0
2006-03-21 14:20:00,78.19,78.2,78.16,78.16,30100.0,42.8158,42.8213,42.7994,42.7994,30100.0
2006-03-21 14:25:00,78.17,78.2,78.13,78.18,35400.0,42.8049,42.8213,42.783,42.8103,35400.0
2006-03-21 14:30:00,78.19,78.2,78.13,78.2,52400.0,42.8158,42.8213,42.783,42.8213,52400.0
2006-03-21 14:35:00,78.2,78.22,78.17,78.21,45100.0,42.8213,42.8322,42.8049,42.8268,45100.0
2006-03-21 14:40:00,78.24,78.28,78.2,78.24,38200.0,42.8432,42.8651,42.8213,42.8432,38200.0
2006-03-21 14:45:00,78.25,78.25,78.09,78.09,26000.0,42.8487,42.8487,42.7611,42.7611,26000.0
2006-03-21 14:50:00,78.09,78.11,78.02,78.02,22500.0,42.7611,42.772,42.7227,42.7227,22500.0
2006-03-21 14:55:00,78.02,78.02,78.0,78.01,44400.0,42.7227,42.7227,42.7118,42.7173,44400.0
2006-03-21 15:00:00,78.0,78.07,78.0,78.07,26800.0,42.7118,42.7501,42.7118,42.7501,26800.0
2006-03-21 15:05:00,78.05,78.06,78.0,78.04,46000.0,42.7392,42.7446,42.7118,42.7337,46000.0
2006-03-21 15:10:00,78.03,78.05,78.0,78.03,24000.0,42.7282,42.7392,42.7118,42.7282,24000.0
2006-03-21 15:15:00,78.03,78.03,78.0,78.02,25900.0,42.7282,42.7282,42.7118,42.7227,25900.0
2006-03-21 15:20:00,78.02,78.05,77.96,78.03,75200.0,42.7227,42.7392,42.6899,42.7282,75200.0
2006-03-21 15:25:00,78.05,78.05,78.0,78.0,34000.0,42.7392,42.7392,42.7118,42.7118,34000.0
2006-03-21 15:30:00,78.0,78.02,77.96,77.99,82700.0,42.7118,42.7227,42.6899,42.7063,82700.0
2006-03-21 15:35:00,77.99,78.02,77.99,78.0,24700.0,42.7063,42.7227,42.7063,42.7118,24700.0
2006-03-21 15:40:00,78.01,78.01,78.0,78.01,28100.0,42.7173,42.7173,42.7118,42.7173,28100.0
2006-03-21 15:45:00,78.01,78.04,78.0,78.0,47200.0,42.7173,42.7337,42.7118,42.7118,47200.0
2006-03-21 15:50:00,78.01,78.02,77.97,78.0,172800.0,42.7173,42.7227,42.6953,42.7118,172800.0
2006-03-21 15:55:00,78.0,78.02,78.0,78.0,47200.0,42.7118,42.7227,42.7118,42.7118,47200.0
2006-03-22 09:30:00,78.04,78.22,78.03,78.22,47900.0,42.7337,42.8322,42.7282,42.8322,47900.0
2006-03-22 09:35:00,78.22,78.34,77.85,78.0,35600.0,42.8322,42.898,42.6296,42.7118,35600.0
2006-03-22 09:40:00,78.01,78.13,77.96,78.01,43100.0,42.7173,42.783,42.6899,42.7173,43100.0
2006-03-22 09:45:00,78.01,78.06,77.93,78.01,28300.0,42.7173,42.7446,42.6734,42.7173,28300.0
2006-03-22 09:50:00,78.0,78.05,77.95,78.02,46900.0,42.7118,42.7392,42.6844,42.7227,46900.0
2006-03-22 09:55:00,78.02,78.04,78.01,78.01,13300.0,42.7227,42.7337,42.7173,42.7173,13300.0
2006-03-22 10:00:00,78.03,78.17,78.01,78.09,30800.0,42.7282,42.8049,42.7173,42.7611,30800.0
2006-03-22 10:05:00,78.08,78.1,78.01,78.02,28500.0,42.7556,42.7665,42.7173,42.7227,28500.0
2006-03-22 10:10:00,78.01,78.06,78.0,78.04,41500.0,42.7173,42.7446,42.7118,42.7337,41500.0
2006-03-22 10:15:00,78.06,78.2,78.05,78.17,19100.0,42.7446,42.8213,42.7392,42.8049,19100.0
2006-03-22 10:20:00,78.17,78.19,78.07,78.12,25100.0,42.8049,42.8158,42.7501,42.7775,25100.0
2006-03-22 10:25:00,78.12,78.21,78.12,78.21,20000.0,42.7775,42.8268,42.7775,42.8268,20000.0
2006-03-22 10:30:00,78.22,78.25,78.03,78.03,29900.0,42.8322,42.8487,42.7282,42.7282,29900.0
2006-03-22 10:35:00,78.03,78.09,78.0,78.04,20400.0,42.7282,42.7611,42.7118,42.7337,20400.0
2006-03-22 10:40:00,78.03,78.03,77.99,78.03,19500.0,42.7282,42.7282,42.7063,42.7282,19500.0
2006-03-22 10:45:00,78.05,78.19,78.02,78.07,18200.0,42.7392,42.8158,42.7227,42.7501,18200.0
2006-03-22 10:50:00,78.06,78.09,78.0,78.02,15800.0,42.7446,42.7611,42.7118,42.7227,15800.0
2006-03-22 10:55:00,78.01,78.03,77.99,78.0,19100.0,42.7173,42.7282,42.7063,42.7118,19100.0
2006-03-22 11:00:00,78.0,78.16,78.0,78.08,14600.0,42.7118,42.7994,42.7118,42.7556,14600.0
2006-03-22 11:05:00,78.1,78.16,78.04,78.08,11800.0,42.7665,42.7994,42.7337,42.7556,11800.0
2006-03-22 11:10:00,78.08,78.08,78.05,78.06,34500.0,42.7556,42.7556,42.7392,42.7446,34500.0
2006-03-22 11:15:00,78.06,78.09,78.05,78.06,11600.0,42.7446,42.7611,42.7392,42.7446,11600.0
2006-03-22 11:20:00,78.06,78.1,78.05,78.06,11800.0,42.7446,42.7665,42.7392,42.7446,11800.0
2006-03-22 11:25:00,78.09,78.09,78.0,78.09,25700.0,42.7611,42.7611,42.7118,42.7611,25700.0
2006-03-22 11:30:00,78.09,78.1,78.04,78.08,17500.0,42.7611,42.7665,42.7337,42.7556,17500.0
2006-03-22 11:35:00,78.07,78.16,78.04,78.15,8300.0,42.7501,42.7994,42.7337,42.7939,8300.0
2006-03-22 11:40:00,78.15,78.27,78.14,78.26,14100.0,42.7939,42.8596,42.7884,42.8541,14100.0
2006-03-22 11:45:00,78.27,78.33,78.24,78.27,34600.0,42.8596,42.8925,42.8432,42.8596,34600.0
2006-03-22 11:50:00,78.25,78.27,78.15,78.25,17100.0,42.8487,42.8596,42.7939,42.8487,17100.0
2006-03-22 11:55:00,78.23,78.24,78.19,78.2,6500.0,42.8377,42.8432,42.8158,42.8213,6500.0
2006-03-22 12:00:00,78.22,78.23,78.17,78.17,19800.0,42.8322,42.8377,42.8049,42.8049,19800.0
2006-03-22 12:05:00,78.16,78.17,78.12,78.12,9900.0,42.7994,42.8049,42.7775,42.7775,9900.0
2006-03-22 12:10:00,78.13,78.2,78.13,78.18,11300.0,42.783,42.8213,42.783,42.8103,11300.0
2006-03-22 12:15:00,78.18,78.24,78.11,78.11,11200.0,42.8103,42.8432,42.772,42.772,11200.0
2006-03-22 12:20:00,78.12,78.15,78.11,78.15,5900.0,42.7775,42.7939,42.772,42.7939,5900.0
2006-03-22 12:25:00,78.14,78.15,78.11,78.11,3400.0,42.7884,42.7939,42.772,42.772,3400.0
2006-03-22 12:30:00,78.11,78.14,78.11,78.11,8100.0,42.772,42.7884,42.772,42.772,8100.0
2006-03-22 12:35:00,78.11,78.14,78.1,78.12,9700.0,42.772,42.7884,42.7665,42.7775,9700.0
2006-03-22 12:40:00,78.12,78.12,78.1,78.1,13300.0,42.7775,42.7775,42.7665,42.7665,13300.0
2006-03-22 12:45:00,78.1,78.13,78.1,78.13,3400.0,42.7665,42.783,42.7665,42.783,3400.0
2006-03-22 12:50:00,78.13,78.16,78.13,78.15,13200.0,42.783,42.7994,42.783,42.7939,13200.0
2006-03-22 12:55:00,78.15,78.25,78.15,78.24,35800.0,42.7939,42.8487,42.7939,42.8432,35800.0
2006-03-22 13:00:00,78.25,78.33,78.24,78.3,53500.0,42.8487,42.8925,42.8432,42.8761,53500.0
2006-03-22 13:05:00,78.33,78.38,78.3,78.32,13600.0,42.8925,42.9199,42.8761,42.887,13600.0
2006-03-22 13:10:00,78.3,78.35,78.27,78.33,5300.0,42.8761,42.9034,42.8596,42.8925,5300.0
2006-03-22 13:15:00,78.34,78.39,78.33,78.38,5600.0,42.898,42.9253,42.8925,42.9199,5600.0
2006-03-22 13:20:00,78.38,78.4,78.38,78.4,10300.0,42.9199,42.9308,42.9199,42.9308,10300.0
2006-03-22 13:25:00,78.38,78.44,78.38,78.41,12000.0,42.9199,42.9527,42.9199,42.9363,12000.0
2006-03-22 13:30:00,78.4,78.49,78.4,78.47,10000.0,42.9308,42.9801,42.9308,42.9691,10000.0
2006-03-22 13:35:00,78.45,78.45,78.4,78.43,15500.0,42.9582,42.9582,42.9308,42.9472,15500.0
2006-03-22 13:40:00,78.45,78.48,78.43,78.45,16000.0,42.9582,42.9746,42.9472,42.9582,16000.0
2006-03-22 13:45:00,78.45,78.49,78.45,78.49,10500.0,42.9582,42.9801,42.9582,42.9801,10500.0
2006-03-22 13:50:00,78.46,78.54,78.46,78.52,100200.0,42.9637,43.0075,42.9637,42.9965,100200.0
2006-03-22 13:55:00,78.52,78.54,78.48,78.5,42900.0,42.9965,43.0075,42.9746,42.9856,42900.0
2006-03-22 14:00:00,78.49,78.52,78.48,78.49,9500.0,42.9801,42.9965,42.9746,42.9801,9500.0
2006-03-22 14:05:00,78.5,78.54,78.47,78.47,45800.0,42.9856,43.0075,42.9691,42.9691,45800.0
2006-03-22 14:10:00,78.47,78.49,78.35,78.49,22000.0,42.9691,42.9801,42.9034,42.9801,22000.0
2006-03-22 14:15:00,78.48,78.48,78.44,78.47,14700.0,42.9746,42.9746,42.9527,42.9691,14700.0
2006-03-22 14:20:00,78.47,78.5,78.45,78.5,8400.0,42.9691,42.9856,42.9582,42.9856,8400.0
2006-03-22 14:25:00,78.49,78.52,78.42,78.46,14400.0,42.9801,42.9965,42.9418,42.9637,14400.0
2006-03-22 14:30:00,78.46,78.5,78.42,78.48,14700.0,42.9637,42.9856,42.9418,42.9746,14700.0
2006-03-22 14:35:00,78.49,78.56,78.48,78.52,17000.0,42.9801,43.0184,42.9746,42.9965,17000.0
2006-03-22 14:40:00,78.53,78.55,78.49,78.54,39700.0,43.002,43.0129,42.9801,43.0075,39700.0
2006-03-22 14:45:00,78.54,78.56,78.51,78.55,7400.0,43.0075,43.0184,42.991,43.0129,7400.0
2006-03-22 14:50:00,78.55,78.6,78.52,78.6,32400.0,43.0129,43.0403,42.9965,43.0403,32400.0
2006-03-22 14:55:00,78.59,78.6,78.58,78.58,21700.0,43.0349,43.0403,43.0294,43.0294,21700.0
2006-03-22 15:00:00,78.58,78.61,78.58,78.6,36200.0,43.0294,43.0458,43.0294,43.0403,36200.0
2006-03-22 15:05:00,78.61,78.62,78.59,78.59,21900.0,43.0458,43.0513,43.0349,43.0349,21900.0
2006-03-22 15:10:00,78.59,78.61,78.59,78.6,25100.0,43.0349,43.0458,43.0349,43.0403,25100.0
2006-03-22 15:15:00,78.6,78.62,78.59,78.6,39400.0,43.0403,43.0513,43.0349,43.0403,39400.0
2006-03-22 15:20:00,78.61,78.64,78.59,78.62,28300.0,43.0458,43.0622,43.0349,43.0513,28300.0
2006-03-22 15:25:00,78.6,78.68,78.59,78.64,70700.0,43.0403,43.0841,43.0349,43.0622,70700.0
2006-03-22 15:30:00,78.65,78.69,78.62,78.65,27800.0,43.0677,43.0896,43.0513,43.0677,27800.0
2006-03-22 15:35:00,78.66,78.74,78.66,78.74,61800.0,43.0732,43.117,43.0732,43.117,61800.0
2006-03-22 15:40:00,78.73,78.83,78.73,78.82,72200.0,43.1115,43.1663,43.1115,43.1608,72200.0
2006-03-22 15:45:00,78.84,78.9,78.82,78.86,91100.0,43.1717,43.2046,43.1608,43.1827,91100.0
2006-03-22 15:50:00,78.87,78.91,78.77,78.85,87800.0,43.1882,43.2101,43.1334,43.1772,87800.0
2006-03-22 15:55:00,78.85,78.9,78.82,78.88,97800.0,43.1772,43.2046,43.1608,43.1937,97800.0
2006-03-23 09:30:00,78.86,78.87,78.51,78.7,53100.0,43.1827,43.1882,42.991,43.0951,53100.0
2006-03-23 09:35:00,78.66,78.86,78.43,78.46,59600.0,43.0732,43.1827,42.9472,42.9637,59600.0
2006-03-23 09:40:00,78.46,78.66,78.36,78.66,38100.0,42.9637,43.0732,42.9089,43.0732,38100.0
2006-03-23 09:45:00,78.66,78.68,78.55,78.57,40200.0,43.0732,43.0841,43.0129,43.0239,40200.0
2006-03-23 09:50:00,78.56,78.62,78.5,78.54,37700.0,43.0184,43.0513,42.9856,43.0075,37700.0
2006-03-23 09:55:00,78.52,78.54,78.5,78.5,25100.0,42.9965,43.0075,42.9856,42.9856,25100.0
2006-03-23 10:00:00,78.51,78.65,78.5,78.57,36600.0,42.991,43.0677,42.9856,43.0239,36600.0
2006-03-23 10:05:00,78.57,78.57,78.45,78.48,38700.0,43.0239,43.0239,42.9582,42.9746,38700.0
2006-03-23 10:10:00,78.48,78.62,78.46,78.51,44300.0,42.9746,43.0513,42.9637,42.991,44300.0
2006-03-23 10:15:00,78.51,78.64,78.49,78.59,27800.0,42.991,43.0622,42.9801,43.0349,27800.0
2006-03-23 10:20:00,78.64,78.64,78.54,78.55,43300.0,43.0622,43.0622,43.0075,43.0129,43300.0
2006-03-23 10:25:00,78.55,78.57,78.46,78.53,53700.0,43.0129,43.0239,42.9637,43.002,53700.0
2006-03-23 10:30:00,78.53,78.55,78.45,78.5,114300.0,43.002,43.0129,42.9582,42.9856,114300.0
2006-03-23 10:35:00,78.49,78.58,78.46,78.57,75200.0,42.9801,43.0294,42.9637,43.0239,75200.0
2006-03-23 10:40:00,78.57,78.65,78.54,78.6,23500.0,43.0239,43.0677,43.0075,43.0403,23500.0
2006-03-23 10:45:00,78.58,78.6,78.52,78.53,63500.0,43.0294,43.0403,42.9965,43.002,63500.0
2006-03-23 10:50:00,78.53,78.55,78.53,78.54,24300.0,43.002,43.0129,43.002,43.0075,24300.0
2006-03-23 10:55:00,78.53,78.55,78.5,78.5,56300.0,43.002,43.0129,42.9856,42.9856,56300.0
2006-03-23 11:00:00,78.49,78.49,78.4,78.4,75100.0,42.9801,42.9801,42.9308,42.9308,75100.0
2006-03-23 11:05:00,78.41,78.51,78.41,78.5,23600.0,42.9363,42.991,42.9363,42.9856,23600.0
2006-03-23 11:10:00,78.5,78.55,78.49,78.5,15600.0,42.9856,43.0129,42.9801,42.9856,15600.0
2006-03-23 11:15:00,78.5,78.55,78.45,78.48,61500.0,42.9856,43.0129,42.9582,42.9746,61500.0
2006-03-23 11:20:00,78.48,78.5,78.48,78.49,20800.0,42.9746,42.9856,42.9746,42.9801,20800.0
2006-03-23 11:25:00,78.49,78.51,78.43,78.43,11800.0,42.9801,42.991,42.9472,42.9472,11800.0
2006-03-23 11:30:00,78.43,78.49,78.43,78.45,30300.0,42.9472,42.9801,42.9472,42.9582,30300.0
2006-03-23 11:35:00,78.45,78.47,78.44,78.46,22300.0,42.9582,42.9691,42.9527,42.9637,22300.0
2006-03-23 11:40:00,78.47,78.48,78.43,78.48,56600.0,42.9691,42.9746,42.9472,42.9746,56600.0
2006-03-23 11:45:00,78.49,78.49,78.41,78.45,19500.0,42.9801,42.9801,42.9363,42.9582,19500.0
2006-03-23 11:50:00,78.45,78.53,78.44,78.49,15800.0,42.9582,43.002,42.9527,42.9801,15800.0
2006-03-23 11:55:00,78.5,78.52,78.48,78.49,8900.0,42.9856,42.9965,42.9746,42.9801,8900.0
2006-03-23 12:00:00,78.5,78.55,78.48,78.5,13900.0,42.9856,43.0129,42.9746,42.9856,13900.0
2006-03-23 12:05:00,78.51,78.51,78.43,78.46,16900.0,42.991,42.991,42.9472,42.9637,16900.0
2006-03-23 12:10:00,78.47,78.49,78.46,78.47,15300.0,42.9691,42.9801,42.9637,42.9691,15300.0
2006-03-23 12:15:00,78.48,78.55,78.48,78.53,21500.0,42.9746,43.0129,42.9746,43.002,21500.0
2006-03-23 12:20:00,78.53,78.63,78.51,78.58,18100.0,43.002,43.0568,42.991,43.0294,18100.0
2006-03-23 12:25:00,78.59,78.61,78.56,78.56,21900.0,43.0349,43.0458,43.0184,43.0184,21900.0
2006-03-23 12:30:00,78.57,78.61,78.56,78.61,9300.0,43.0239,43.0458,43.0184,43.0458,9300.0
2006-03-23 12:35:00,78.61,78.67,78.59,78.67,28700.0,43.0458,43.0787,43.0349,43.0787,28700.0
2006-03-23 12:40:00,78.67,78.76,78.67,78.74,28600.0,43.0787,43.1279,43.0787,43.117,28600.0
2006-03-23 12:45:00,78.76,78.82,78.76,78.79,14700.0,43.1279,43.1608,43.1279,43.1444,14700.0
2006-03-23 12:50:00,78.79,78.83,78.79,78.83,15500.0,43.1444,43.1663,43.1444,43.1663,15500.0
2006-03-23 12:55:00,78.84,78.84,78.77,78.79,11200.0,43.1717,43.1717,43.1334,43.1444,11200.0
2006-03-23 13:00:00,78.8,78.8,78.77,78.78,6700.0,43.1498,43.1498,43.1334,43.1389,6700.0
2006-03-23 13:05:00,78.77,78.78,78.64,78.66,34500.0,43.1334,43.1389,43.0622,43.0732,34500.0
2006-03-23 13:10:00,78.66,78.67,78.5,78.5,24400.0,43.0732,43.0787,42.9856,42.9856,24400.0
2006-03-23 13:15:00,78.53,78.55,78.49,78.49,14900.0,43.002,43.0129,42.9801,42.9801,14900.0
2006-03-23 13:20:00,78.53,78.57,78.51,78.56,9000.0,43.002,43.0239,42.991,43.0184,9000.0
2006-03-23 13:25:00,78.55,78.59,78.53,78.54,12000.0,43.0129,43.0349,43.002,43.0075,12000.0
2006-03-23 13:30:00,78.53,78.54,78.51,78.51,11300.0,43.002,43.0075,42.991,42.991,11300.0
2006-03-23 13:35:00,78.51,78.52,78.47,78.49,26800.0,42.991,42.9965,42.9691,42.9801,26800.0
2006-03-23 13:40:00,78.49,78.52,78.49,78.5,70200.0,42.9801,42.9965,42.9801,42.9856,70200.0
2006-03-23 13:45:00,78.49,78.51,78.47,78.5,10700.0,42.9801,42.991,42.9691,42.9856,10700.0
2006-03-23 13:50:00,78.5,78.54,78.5,78.53,10500.0,42.9856,43.0075,42.9856,43.002,10500.0
2006-03-23 13:55:00,78.54,78.63,78.5,78.62,21100.0,43.0075,43.0568,42.9856,43.0513,21100.0
2006-03-23 14:00:00,78.61,78.69,78.6,78.61,35200.0,43.0458,43.0896,43.0403,43.0458,35200.0
2006-03-23 14:05:00,78.62,78.65,78.58,78.59,17600.0,43.0513,43.0677,43.0294,43.0349,17600.0
2006-03-23 14:10:00,78.58,78.64,78.57,78.62,22600.0,43.0294,43.0622,43.0239,43.0513,22600.0
2006-03-23 14:15:00,78.64,78.64,78.54,78.56,12100.0,43.0622,43.0622,43.0075,43.0184,12100.0
2006-03-23 14:20:00,78.56,78.68,78.55,78.67,32700.0,43.0184,43.0841,43.0129,43.0787,32700.0
2006-03-23 14:25:00,78.64,78.72,78.64,78.71,23200.0,43.0622,43.106,43.0622,43.1006,23200.0
2006-03-23 14:30:00,78.71,78.8,78.7,78.77,34200.0,43.1006,43.1498,43.0951,43.1334,34200.0
2006-03-23 14:35:00,78.78,78.86,78.78,78.82,34800.0,43.1389,43.1827,43.1389,43.1608,34800.0
2006-03-23 14:40:00,78.83,78.96,78.78,78.88,41600.0,43.1663,43.2375,43.1389,43.1937,41600.0
2006-03-23 14:45:00,78.89,78.93,78.86,78.9,31500.0,43.1991,43.221,43.1827,43.2046,31500.0
2006-03-23 14:50:00,78.9,78.9,78.72,78.75,48600.0,43.2046,43.2046,43.106,43.1225,48600.0
2006-03-23 14:55:00,78.75,78.8,78.7,78.75,32800.0,43.1225,43.1498,43.0951,43.1225,32800.0
2006-03-23 15:00:00,78.72,78.78,78.7,78.76,11200.0,43.106,43.1389,43.0951,43.1279,11200.0
2006-03-23 15:05:00,78.78,78.83,78.77,78.78,11700.0,43.1389,43.1663,43.1334,43.1389,11700.0
2006-03-23 15:10:00,78.79,78.8,78.75,78.76,14100.0,43.1444,43.1498,43.1225,43.1279,14100.0
2006-03-23 15:15:00,78.76,78.79,78.75,78.76,19300.0,43.1279,43.1444,43.1225,43.1279,19300.0
2006-03-23 15:20:00,78.75,78.76,78.72,78.74,13200.0,43.1225,43.1279,43.106,43.117,13200.0
2006-03-23 15:25:00,78.74,78.81,78.73,78.8,29300.0,43.117,43.1553,43.1115,43.1498,29300.0
2006-03-23 15:30:00,78.8,78.81,78.75,78.81,14500.0,43.1498,43.1553,43.1225,43.1553,14500.0
2006-03-23 15:35:00,78.81,78.83,78.79,78.8,17400.0,43.1553,43.1663,43.1444,43.1498,17400.0
2006-03-23 15:40:00,78.8,78.82,78.75,78.8,25900.0,43.1498,43.1608,43.1225,43.1498,25900.0
2006-03-23 15:45:00,78.8,78.86,78.78,78.86,44100.0,43.1498,43.1827,43.1389,43.1827,44100.0
2006-03-23 15:50:00,78.87,78.87,78.83,78.84,46300.0,43.1882,43.1882,43.1663,43.1717,46300.0
2006-03-23 15:55:00,78.84,78.89,78.82,78.89,85900.0,43.1717,43.1991,43.1608,43.1991,85900.0
2006-03-24 09:30:00,78.08,78.77,78.08,78.63,42000.0,42.7556,43.1334,42.7556,43.0568,42000.0
2006-03-24 09:35:00,78.64,78.72,78.56,78.6,12700.0,43.0622,43.106,43.0184,43.0403,12700.0
2006-03-24 09:40:00,78.6,78.67,78.56,78.56,14700.0,43.0403,43.0787,43.0184,43.0184,14700.0
2006-03-24 09:45:00,78.57,78.59,78.5,78.53,14500.0,43.0239,43.0349,42.9856,43.002,14500.0
2006-03-24 09:50:00,78.53,78.53,78.43,78.43,19600.0,43.002,43.002,42.9472,42.9472,19600.0
2006-03-24 09:55:00,78.45,78.5,78.42,78.46,29000.0,42.9582,42.9856,42.9418,42.9637,29000.0
2006-03-24 10:00:00,78.47,78.52,78.45,78.51,25800.0,42.9691,42.9965,42.9582,42.991,25800.0
2006-03-24 10:05:00,78.51,78.61,78.5,78.55,18000.0,42.991,43.0458,42.9856,43.0129,18000.0
2006-03-24 10:10:00,78.53,78.64,78.53,78.62,24100.0,43.002,43.0622,43.002,43.0513,24100.0
2006-03-24 10:15:00,78.61,78.64,78.56,78.58,15800.0,43.0458,43.0622,43.0184,43.0294,15800.0
2006-03-24 10:20:00,78.55,78.58,78.51,78.52,9700.0,43.0129,43.0294,42.991,42.9965,9700.0
2006-03-24 10:25:00,78.52,78.62,78.51,78.6,38500.0,42.9965,43.0513,42.991,43.0403,38500.0
2006-03-24 10:30:00,78.61,78.67,78.51,78.52,17000.0,43.0458,43.0787,42.991,42.9965,17000.0
2006-03-24 10:35:00,78.53,78.54,78.51,78.52,17400.0,43.002,43.0075,42.991,42.9965,17400.0
2006-03-24 10:40:00,78.54,78.55,78.5,78.51,23500.0,43.0075,43.0129,42.9856,42.991,23500.0
2006-03-24 10:45:00,78.5,78.54,78.49,78.49,14000.0,42.9856,43.0075,42.9801,42.9801,14000.0
2006-03-24 10:50:00,78.49,78.52,78.48,78.52,16000.0,42.9801,42.9965,42.9746,42.9965,16000.0
2006-03-24 10:55:00,78.51,78.56,78.5,78.56,15400.0,42.991,43.0184,42.9856,43.0184,15400.0
2006-03-24 11:00:00,78.56,78.58,78.52,78.58,27200.0,43.0184,43.0294,42.9965,43.0294,27200.0
2006-03-24 11:05:00,78.57,78.66,78.57,78.62,32200.0,43.0239,43.0732,43.0239,43.0513,32200.0
2006-03-24 11:10:00,78.62,78.62,78.58,78.59,34600.0,43.0513,43.0513,43.0294,43.0349,34600.0
2006-03-24 11:15:00,78.59,78.62,78.58,78.58,44100.0,43.0349,43.0513,43.0294,43.0294,44100.0
2006-03-24 11:20:00,78.59,78.59,78.57,78.58,8100.0,43.0349,43.0349,43.0239,43.0294,8100.0
2006-03-24 11:25:00,78.57,78.62,78.55,78.56,30400.0,43.0239,43.0513,43.0129,43.0184,30400.0
2006-03-24 11:30:00,78.54,78.62,78.54,78.57,23400.0,43.0075,43.0513,43.0075,43.0239,23400.0
2006-03-24 11:35:00,78.58,78.59,78.53,78.55,17500.0,43.0294,43.0349,43.002,43.0129,17500.0
2006-03-24 11:40:00,78.55,78.63,78.55,78.6,10000.0,43.0129,43.0568,43.0129,43.0403,10000.0
2006-03-24 11:45:00,78.6,78.61,78.59,78.59,19500.0,43.0403,43.0458,43.0349,43.0349,19500.0
2006-03-24 11:50:00,78.59,78.63,78.59,78.63,12700.0,43.0349,43.0568,43.0349,43.0568,12700.0
2006-03-24 11:55:00,78.63,78.64,78.62,78.64,4900.0,43.0568,43.0622,43.0513,43.0622,4900.0
2006-03-24 12:00:00,78.63,78.68,78.63,78.65,9300.0,43.0568,43.0841,43.0568,43.0677,9300.0
2006-03-24 12:05:00,78.66,78.68,78.66,78.68,36900.0,43.0732,43.0841,43.0732,43.0841,36900.0
2006-03-24 12:10:00,78.67,78.7,78.66,78.68,7300.0,43.0787,43.0951,43.0732,43.0841,7300.0
2006-03-24 12:15:00,78.68,78.7,78.68,78.7,6500.0,43.0841,43.0951,43.0841,43.0951,6500.0
2006-03-24 12:20:00,78.7,78.7,78.68,78.7,9900.0,43.0951,43.0951,43.0841,43.0951,9900.0
2006-03-24 12:25:00,78.7,78.72,78.69,78.71,13700.0,43.0951,43.106,43.0896,43.1006,13700.0
2006-03-24 12:30:00,78.71,78.73,78.69,78.7,10000.0,43.1006,43.1115,43.0896,43.0951,10000.0
2006-03-24 12:35:00,78.71,78.73,78.69,78.7,12700.0,43.1006,43.1115,43.0896,43.0951,12700.0
2006-03-24 12:40:00,78.71,78.71,78.69,78.7,5700.0,43.1006,43.1006,43.0896,43.0951,5700.0
2006-03-24 12:45:00,78.7,78.74,78.7,78.73,25200.0,43.0951,43.117,43.0951,43.1115,25200.0
2006-03-24 12:50:00,78.72,78.75,78.71,78.73,40800.0,43.106,43.1225,43.1006,43.1115,40800.0
2006-03-24 12:55:00,78.73,78.8,78.73,78.79,34700.0,43.1115,43.1498,43.1115,43.1444,34700.0
2006-03-24 13:00:00,78.79,78.79,78.68,78.71,15300.0,43.1444,43.1444,43.0841,43.1006,15300.0
2006-03-24 13:05:00,78.72,78.72,78.68,78.68,10600.0,43.106,43.106,43.0841,43.0841,10600.0
2006-03-24 13:10:00,78.68,78.68,78.59,78.65,35300.0,43.0841,43.0841,43.0349,43.0677,35300.0
2006-03-24 13:15:00,78.65,78.67,78.64,78.64,21800.0,43.0677,43.0787,43.0622,43.0622,21800.0
2006-03-24 13:20:00,78.64,78.7,78.61,78.66,33300.0,43.0622,43.0951,43.0458,43.0732,33300.0
2006-03-24 13:25:00,78.66,78.67,78.64,78.67,5600.0,43.0732,43.0787,43.0622,43.0787,5600.0
2006-03-24 13:30:00,78.66,78.7,78.6,78.7,39600.0,43.0732,43.0951,43.0403,43.0951,39600.0
2006-03-24 13:35:00,78.68,78.7,78.66,78.67,12200.0,43.0841,43.0951,43.0732,43.0787,12200.0
2006-03-24 13:40:00,78.67,78.67,78.6,78.65,16000.0,43.0787,43.0787,43.0403,43.0677,16000.0
2006-03-24 13:45:00,78.65,78.66,78.63,78.63,9700.0,43.0677,43.0732,43.0568,43.0568,9700.0
2006-03-24 13:50:00,78.62,78.67,78.6,78.65,17800.0,43.0513,43.0787,43.0403,43.0677,17800.0
2006-03-24 13:55:00,78.67,78.68,78.61,78.66,12700.0,43.0787,43.0841,43.0458,43.0732,12700.0
2006-03-24 14:00:00,78.64,78.68,78.55,78.65,54400.0,43.0622,43.0841,43.0129,43.0677,54400.0
2006-03-24 14:05:00,78.63,78.63,78.59,78.59,17800.0,43.0568,43.0568,43.0349,43.0349,17800.0
2006-03-24 14:10:00,78.59,78.69,78.59,78.69,57800.0,43.0349,43.0896,43.0349,43.0896,57800.0
2006-03-24 14:15:00,78.69,78.73,78.64,78.64,13400.0,43.0896,43.1115,43.0622,43.0622,13400.0
2006-03-24 14:20:00,78.62,78.66,78.62,78.66,6900.0,43.0513,43.0732,43.0513,43.0732,6900.0
2006-03-24 14:25:00,78.66,78.67,78.65,78.66,9000.0,43.0732,43.0787,43.0677,43.0732,9000.0
2006-03-24 14:30:00,78.65,78.65,78.6,78.62,11300.0,43.0677,43.0677,43.0403,43.0513,11300.0
2006-03-24 14:35:00,78.62,78.63,78.6,78.6,17500.0,43.0513,43.0568,43.0403,43.0403,17500.0
2006-03-24 14:40:00,78.61,78.65,78.6,78.63,12800.0,43.0458,43.0677,43.0403,43.0568,12800.0
2006-03-24 14:45:00,78.64,78.72,78.63,78.71,28000.0,43.0622,43.106,43.0568,43.1006,28000.0
2006-03-24 14:50:00,78.71,78.73,78.68,78.73,20000.0,43.1006,43.1115,43.0841,43.1115,20000.0
2006-03-24 14:55:00,78.73,78.75,78.63,78.64,12300.0,43.1115,43.1225,43.0568,43.0622,12300.0
2006-03-24 15:00:00,78.64,78.7,78.64,78.7,9700.0,43.0622,43.0951,43.0622,43.0951,9700.0
2006-03-24 15:05:00,78.7,78.71,78.68,78.71,14500.0,43.0951,43.1006,43.0841,43.1006,14500.0
2006-03-24 15:10:00,78.71,78.72,78.67,78.71,31200.0,43.1006,43.106,43.0787,43.1006,31200.0
2006-03-24 15:15:00,78.71,78.8,78.71,78.8,51300.0,43.1006,43.1498,43.1006,43.1498,51300.0
2006-03-24 15:20:00,78.8,78.82,78.8,78.81,38800.0,43.1498,43.1608,43.1498,43.1553,38800.0
2006-03-24 15:25:00,78.82,78.83,78.77,78.78,20700.0,43.1608,43.1663,43.1334,43.1389,20700.0
2006-03-24 15:30:00,78.78,78.81,78.74,78.76,34100.0,43.1389,43.1553,43.117,43.1279,34100.0
2006-03-24 15:35:00,78.76,78.77,78.74,78.77,25500.0,43.1279,43.1334,43.117,43.1334,25500.0
2006-03-24 15:40:00,78.76,78.9,78.75,78.85,82300.0,43.1279,43.2046,43.1225,43.1772,82300.0
2006-03-24 15:45:00,78.85,78.85,78.82,78.82,27000.0,43.1772,43.1772,43.1608,43.1608,27000.0
2006-03-24 15:50:00,78.82,78.85,78.81,78.84,40600.0,43.1608,43.1772,43.1553,43.1717,40600.0
2006-03-24 15:55:00,78.85,78.85,78.82,78.82,75800.0,43.1772,43.1772,43.1608,43.1608,75800.0
2006-03-27 09:30:00,78.82,78.82,78.71,78.73,58200.0,43.1608,43.1608,43.1006,43.1115,58200.0
2006-03-27 09:35:00,78.73,78.84,78.73,78.8,13100.0,43.1115,43.1717,43.1115,43.1498,13100.0
2006-03-27 09:40:00,78.8,78.89,78.76,78.86,18700.0,43.1498,43.1991,43.1279,43.1827,18700.0
2006-03-27 09:45:00,78.86,78.94,78.86,78.92,27900.0,43.1827,43.2265,43.1827,43.2156,27900.0
2006-03-27 09:50:00,78.89,78.98,78.89,78.98,67000.0,43.1991,43.2484,43.1991,43.2484,67000.0
2006-03-27 09:55:00,78.97,79.05,78.95,79.0,124400.0,43.2429,43.2867,43.232,43.2594,124400.0
2006-03-27 10:00:00,79.0,79.05,78.91,78.93,22200.0,43.2594,43.2867,43.2101,43.221,22200.0
2006-03-27 10:05:00,78.95,78.96,78.8,78.87,24400.0,43.232,43.2375,43.1498,43.1882,24400.0
2006-03-27 10:10:00,78.79,78.89,78.79,78.87,10700.0,43.1444,43.1991,43.1444,43.1882,10700.0
2006-03-27 10:15:00,78.86,78.87,78.73,78.81,27000.0,43.1827,43.1882,43.1115,43.1553,27000.0
2006-03-27 10:20:00,78.81,78.87,78.81,78.81,20700.0,43.1553,43.1882,43.1553,43.1553,20700.0
2006-03-27 10:25:00,78.85,78.99,78.85,78.92,14300.0,43.1772,43.2539,43.1772,43.2156,14300.0
2006-03-27 10:30:00,78.94,78.96,78.88,78.93,17700.0,43.2265,43.2375,43.1937,43.221,17700.0
2006-03-27 10:35:00,78.92,78.95,78.87,78.92,17700.0,43.2156,43.232,43.1882,43.2156,17700.0
2006-03-27 10:40:00,78.92,78.95,78.9,78.92,9400.0,43.2156,43.232,43.2046,43.2156,9400.0
2006-03-27 10:45:00,78.91,78.96,78.9,78.93,17100.0,43.2101,43.2375,43.2046,43.221,17100.0
2006-03-27 10:50:00,78.93,78.96,78.9,78.93,15900.0,43.221,43.2375,43.2046,43.221,15900.0
2006-03-27 10:55:00,78.94,78.94,78.87,78.91,11600.0,43.2265,43.2265,43.1882,43.2101,11600.0
2006-03-27 11:00:00,78.89,78.93,78.81,78.84,38700.0,43.1991,43.221,43.1553,43.1717,38700.0
2006-03-27 11:05:00,78.85,78.86,78.76,78.79,33900.0,43.1772,43.1827,43.1279,43.1444,33900.0
2006-03-27 11:10:00,78.78,78.84,78.76,78.76,13900.0,43.1389,43.1717,43.1279,43.1279,13900.0
2006-03-27 11:15:00,78.76,78.8,78.73,78.79,66000.0,43.1279,43.1498,43.1115,43.1444,66000.0
2006-03-27 11:20:00,78.75,78.77,78.73,78.77,6300.0,43.1225,43.1334,43.1115,43.1334,6300.0
2006-03-27 11:25:00,78.75,78.76,78.74,78.75,11800.0,43.1225,43.1279,43.117,43.1225,11800.0
2006-03-27 11:30:00,78.75,78.78,78.72,78.76,19800.0,43.1225,43.1389,43.106,43.1279,19800.0
2006-03-27 11:35:00,78.76,78.76,78.74,78.76,8300.0,43.1279,43.1279,43.117,43.1279,8300.0
2006-03-27 11:40:00,78.76,78.79,78.76,78.79,19100.0,43.1279,43.1444,43.1279,43.1444,19100.0
2006-03-27 11:45:00,78.78,78.79,78.77,78.78,6500.0,43.1389,43.1444,43.1334,43.1389,6500.0
2006-03-27 11:50:00,78.79,78.8,78.76,78.79,12600.0,43.1444,43.1498,43.1279,43.1444,12600.0
2006-03-27 11:55:00,78.79,78.79,78.75,78.75,12000.0,43.1444,43.1444,43.1225,43.1225,12000.0
2006-03-27 12:00:00,78.76,78.77,78.76,78.76,3800.0,43.1279,43.1334,43.1279,43.1279,3800.0
2006-03-27 12:05:00,78.75,78.75,78.73,78.73,8000.0,43.1225,43.1225,43.1115,43.1115,8000.0
2006-03-27 12:10:00,78.73,78.73,78.61,78.64,51300.0,43.1115,43.1115,43.0458,43.0622,51300.0
2006-03-27 12:15:00,78.63,78.92,78.56,78.59,69600.0,43.0568,43.2156,43.0184,43.0349,69600.0
2006-03-27 12:20:00,78.59,78.63,78.57,78.6,12000.0,43.0349,43.0568,43.0239,43.0403,12000.0
2006-03-27 12:25:00,78.6,78.63,78.57,78.6,6600.0,43.0403,43.0568,43.0239,43.0403,6600.0
2006-03-27 12:30:00,78.6,78.62,78.59,78.61,11100.0,43.0403,43.0513,43.0349,43.0458,11100.0
2006-03-27 12:35:00,78.61,78.62,78.6,78.6,5200.0,43.0458,43.0513,43.0403,43.0403,5200.0
2006-03-27 12:40:00,78.63,78.67,78.6,78.6,9600.0,43.0568,43.0787,43.0403,43.0403,9600.0
2006-03-27 12:45:00,78.6,78.71,78.6,78.71,20100.0,43.0403,43.1006,43.0403,43.1006,20100.0
2006-03-27 12:50:00,78.71,78.74,78.67,78.68,16000.0,43.1006,43.117,43.0787,43.0841,16000.0
2006-03-27 12:55:00,78.67,78.74,78.67,78.74,10000.0,43.0787,43.117,43.0787,43.117,10000.0
2006-03-27 13:00:00,78.77,78.91,78.77,78.89,51300.0,43.1334,43.2101,43.1334,43.1991,51300.0
2006-03-27 13:05:00,78.89,78.9,78.86,78.88,9300.0,43.1991,43.2046,43.1827,43.1937,9300.0
2006-03-27 13:10:00,78.88,78.88,78.84,78.85,5800.0,43.1937,43.1937,43.1717,43.1772,5800.0
2006-03-27 13:15:00,78.87,78.89,78.85,78.88,10500.0,43.1882,43.1991,43.1772,43.1937,10500.0
2006-03-27 13:20:00,78.88,78.91,78.87,78.87,8300.0,43.1937,43.2101,43.1882,43.1882,8300.0
2006-03-27 13:25:00,78.89,78.91,78.87,78.9,12400.0,43.1991,43.2101,43.1882,43.2046,12400.0
2006-03-27 13:30:00,78.88,78.89,78.84,78.86,5500.0,43.1937,43.1991,43.1717,43.1827,5500.0
2006-03-27 13:35:00,78.85,78.85,78.73,78.76,17600.0,43.1772,43.1772,43.1115,43.1279,17600.0
2006-03-27 13:40:00,78.78,78.79,78.69,78.73,14000.0,43.1389,43.1444,43.0896,43.1115,14000.0
2006-03-27 13:45:00,78.71,78.83,78.69,78.81,36700.0,43.1006,43.1663,43.0896,43.1553,36700.0
2006-03-27 13:50:00,78.81,78.87,78.78,78.87,28000.0,43.1553,43.1882,43.1389,43.1882,28000.0
2006-03-27 13:55:00,78.86,78.87,78.84,78.85,12800.0,43.1827,43.1882,43.1717,43.1772,12800.0
2006-03-27 14:00:00,78.86,78.88,78.86,78.87,14200.0,43.1827,43.1937,43.1827,43.1882,14200.0
2006-03-27 14:05:00,78.87,78.95,78.87,78.93,13900.0,43.1882,43.232,43.1882,43.221,13900.0
2006-03-27 14:10:00,78.94,78.94,78.87,78.88,18000.0,43.2265,43.2265,43.1882,43.1937,18000.0
2006-03-27 14:15:00,78.88,78.88,78.86,78.86,4000.0,43.1937,43.1937,43.1827,43.1827,4000.0
2006-03-27 14:20:00,78.87,78.9,78.86,78.9,9300.0,43.1882,43.2046,43.1827,43.2046,9300.0
2006-03-27 14:25:00,78.89,78.95,78.88,78.89,16400.0,43.1991,43.232,43.1937,43.1991,16400.0
2006-03-27 14:30:00,78.9,78.95,78.89,78.94,13300.0,43.2046,43.232,43.1991,43.2265,13300.0
2006-03-27 14:35:00,78.93,78.96,78.93,78.95,15600.0,43.221,43.2375,43.221,43.232,15600.0
2006-03-27 14:40:00,78.95,79.0,78.93,78.96,31800.0,43.232,43.2594,43.221,43.2375,31800.0
2006-03-27 14:45:00,78.97,79.01,78.97,79.01,18300.0,43.2429,43.2648,43.2429,43.2648,18300.0
2006-03-27 14:50:00,79.02,79.02,79.0,79.02,12000.0,43.2703,43.2703,43.2594,43.2703,12000.0
2006-03-27 14:55:00,79.02,79.05,79.0,79.01,24800.0,43.2703,43.2867,43.2594,43.2648,24800.0
2006-03-27 15:00:00,79.01,79.01,78.95,79.0,26600.0,43.2648,43.2648,43.232,43.2594,26600.0
2006-03-27 15:05:00,79.0,79.07,79.0,79.06,18800.0,43.2594,43.2977,43.2594,43.2922,18800.0
2006-03-27 15:10:00,79.05,79.05,78.98,78.98,11500.0,43.2867,43.2867,43.2484,43.2484,11500.0
2006-03-27 15:15:00,78.99,79.01,78.95,79.0,18200.0,43.2539,43.2648,43.232,43.2594,18200.0
2006-03-27 15:20:00,79.01,79.03,78.94,78.94,38300.0,43.2648,43.2758,43.2265,43.2265,38300.0
2006-03-27 15:25:00,78.95,78.95,78.86,78.87,16000.0,43.232,43.232,43.1827,43.1882,16000.0
2006-03-27 15:30:00,78.86,78.91,78.86,78.9,17400.0,43.1827,43.2101,43.1827,43.2046,17400.0
2006-03-27 15:35:00,78.9,78.9,78.87,78.89,14200.0,43.2046,43.2046,43.1882,43.1991,14200.0
2006-03-27 15:40:00,78.89,78.89,78.81,78.86,28600.0,43.1991,43.1991,43.1553,43.1827,28600.0
2006-03-27 15:45:00,78.87,78.95,78.85,78.95,28500.0,43.1882,43.232,43.1772,43.232,28500.0
2006-03-27 15:50:00,78.95,78.95,78.87,78.89,30400.0,43.232,43.232,43.1882,43.1991,30400.0
2006-03-27 15:55:00,78.9,78.93,78.88,78.93,38300.0,43.2046,43.221,43.1937,43.221,38300.0
2006-03-28 09:30:00,78.07,78.8,78.07,78.68,109100.0,42.7501,43.1498,42.7501,43.0841,109100.0
2006-03-28 09:35:00,78.67,78.71,78.67,78.71,14000.0,43.0787,43.1006,43.0787,43.1006,14000.0
2006-03-28 09:40:00,78.73,78.78,78.7,78.78,14900.0,43.1115,43.1389,43.0951,43.1389,14900.0
2006-03-28 09:45:00,78.79,78.82,78.72,78.81,13000.0,43.1444,43.1608,43.106,43.1553,13000.0
2006-03-28 09:50:00,78.8,78.82,78.77,78.8,18700.0,43.1498,43.1608,43.1334,43.1498,18700.0
2006-03-28 09:55:00,78.82,78.85,78.8,78.85,21400.0,43.1608,43.1772,43.1498,43.1772,21400.0
2006-03-28 10:00:00,78.85,78.87,78.75,78.85,30600.0,43.1772,43.1882,43.1225,43.1772,30600.0
2006-03-28 10:05:00,78.85,78.9,78.83,78.85,38600.0,43.1772,43.2046,43.1663,43.1772,38600.0
2006-03-28 10:10:00,78.9,79.0,78.89,78.93,49900.0,43.2046,43.2594,43.1991,43.221,49900.0
2006-03-28 10:15:00,78.93,78.95,78.9,78.93,19200.0,43.221,43.232,43.2046,43.221,19200.0
2006-03-28 10:20:00,78.93,78.94,78.9,78.9,8800.0,43.221,43.2265,43.2046,43.2046,8800.0
2006-03-28 10:25:00,78.9,78.92,78.85,78.9,11900.0,43.2046,43.2156,43.1772,43.2046,11900.0
2006-03-28 10:30:00,78.89,78.9,78.85,78.87,16900.0,43.1991,43.2046,43.1772,43.1882,16900.0
2006-03-28 10:35:00,78.87,78.9,78.85,78.85,16400.0,43.1882,43.2046,43.1772,43.1772,16400.0
2006-03-28 10:40:00,78.84,78.87,78.84,78.85,7800.0,43.1717,43.1882,43.1717,43.1772,7800.0
2006-03-28 10:45:00,78.84,78.86,78.83,78.83,4700.0,43.1717,43.1827,43.1663,43.1663,4700.0
2006-03-28 10:50:00,78.83,78.83,78.81,78.82,12200.0,43.1663,43.1663,43.1553,43.1608,12200.0
2006-03-28 10:55:00,78.82,78.91,78.82,78.84,24200.0,43.1608,43.2101,43.1608,43.1717,24200.0
2006-03-28 11:00:00,78.84,78.84,78.82,78.84,4800.0,43.1717,43.1717,43.1608,43.1717,4800.0
2006-03-28 11:05:00,78.84,78.84,78.81,78.82,15000.0,43.1717,43.1717,43.1553,43.1608,15000.0
2006-03-28 11:10:00,78.82,78.87,78.81,78.85,17700.0,43.1608,43.1882,43.1553,43.1772,17700.0
2006-03-28 11:15:00,78.85,78.85,78.79,78.79,48600.0,43.1772,43.1772,43.1444,43.1444,48600.0
2006-03-28 11:20:00,78.8,78.82,78.79,78.81,10700.0,43.1498,43.1608,43.1444,43.1553,10700.0
2006-03-28 11:25:00,78.81,78.84,78.8,78.81,13100.0,43.1553,43.1717,43.1498,43.1553,13100.0
2006-03-28 11:30:00,78.81,78.84,78.81,78.83,3100.0,43.1553,43.1717,43.1553,43.1663,3100.0
2006-03-28 11:35:00,78.83,78.83,78.82,78.82,4300.0,43.1663,43.1663,43.1608,43.1608,4300.0
2006-03-28 11:40:00,78.83,78.85,78.81,78.83,11800.0,43.1663,43.1772,43.1553,43.1663,11800.0
2006-03-28 11:45:00,78.86,78.88,78.81,78.81,9900.0,43.1827,43.1937,43.1553,43.1553,9900.0
2006-03-28 11:50:00,78.81,78.84,78.78,78.81,20000.0,43.1553,43.1717,43.1389,43.1553,20000.0
2006-03-28 11:55:00,78.81,78.84,78.8,78.83,8100.0,43.1553,43.1717,43.1498,43.1663,8100.0
2006-03-28 12:00:00,78.82,78.88,78.81,78.88,13600.0,43.1608,43.1937,43.1553,43.1937,13600.0
2006-03-28 12:05:00,78.93,78.93,78.83,78.84,14400.0,43.221,43.221,43.1663,43.1717,14400.0
2006-03-28 12:10:00,78.86,78.91,78.84,78.89,11200.0,43.1827,43.2101,43.1717,43.1991,11200.0
2006-03-28 12:15:00,78.9,79.04,78.9,78.98,18300.0,43.2046,43.2813,43.2046,43.2484,18300.0
2006-03-28 12:20:00,78.98,79.04,78.98,79.04,13800.0,43.2484,43.2813,43.2484,43.2813,13800.0
2006-03-28 12:25:00,79.02,79.06,79.0,79.04,23200.0,43.2703,43.2922,43.2594,43.2813,23200.0
2006-03-28 12:30:00,79.05,79.1,79.04,79.06,12500.0,43.2867,43.3141,43.2813,43.2922,12500.0
2006-03-28 12:35:00,79.07,79.07,79.02,79.04,5900.0,43.2977,43.2977,43.2703,43.2813,5900.0
2006-03-28 12:40:00,79.04,79.07,79.03,79.07,6300.0,43.2813,43.2977,43.2758,43.2977,6300.0
2006-03-28 12:45:00,79.07,79.1,79.05,79.05,10900.0,43.2977,43.3141,43.2867,43.2867,10900.0
2006-03-28 12:50:00,79.06,79.06,79.05,79.06,2900.0,43.2922,43.2922,43.2867,43.2922,2900.0
2006-03-28 12:55:00,79.04,79.11,79.04,79.11,15300.0,43.2813,43.3196,43.2813,43.3196,15300.0
2006-03-28 13:00:00,79.11,79.11,79.09,79.1,3000.0,43.3196,43.3196,43.3086,43.3141,3000.0
2006-03-28 13:05:00,79.09,79.09,79.0,79.02,11800.0,43.3086,43.3086,43.2594,43.2703,11800.0
2006-03-28 13:10:00,79.02,79.04,78.99,79.03,13500.0,43.2703,43.2813,43.2539,43.2758,13500.0
2006-03-28 13:15:00,79.02,79.03,78.97,78.99,6000.0,43.2703,43.2758,43.2429,43.2539,6000.0
2006-03-28 13:20:00,79.0,79.0,78.95,78.99,11300.0,43.2594,43.2594,43.232,43.2539,11300.0
2006-03-28 13:25:00,78.99,79.04,78.99,79.0,8400.0,43.2539,43.2813,43.2539,43.2594,8400.0
2006-03-28 13:30:00,79.01,79.02,78.99,79.02,9900.0,43.2648,43.2703,43.2539,43.2703,9900.0
2006-03-28 13:35:00,79.02,79.07,79.02,79.07,16800.0,43.2703,43.2977,43.2703,43.2977,16800.0
2006-03-28 13:40:00,79.06,79.1,79.06,79.1,24100.0,43.2922,43.3141,43.2922,43.3141,24100.0
2006-03-28 13:45:00,79.1,79.13,79.09,79.11,31000.0,43.3141,43.3305,43.3086,43.3196,31000.0
2006-03-28 13:50:00,79.1,79.1,79.08,79.1,7900.0,43.3141,43.3141,43.3032,43.3141,7900.0
2006-03-28 13:55:00,79.08,79.1,79.07,79.07,9700.0,43.3032,43.3141,43.2977,43.2977,9700.0
2006-03-28 14:00:00,79.06,79.11,79.06,79.11,11600.0,43.2922,43.3196,43.2922,43.3196,11600.0
2006-03-28 14:05:00,79.11,79.15,79.05,79.09,45700.0,43.3196,43.3415,43.2867,43.3086,45700.0
2006-03-28 14:10:00,79.12,79.13,79.06,79.09,20600.0,43.3251,43.3305,43.2922,43.3086,20600.0
2006-03-28 14:15:00,79.07,79.1,78.91,78.92,30000.0,43.2977,43.3141,43.2101,43.2156,30000.0
2006-03-28 14:20:00,78.92,79.03,78.73,78.73,69300.0,43.2156,43.2758,43.1115,43.1115,69300.0
2006-03-28 14:25:00,78.73,78.83,78.72,78.74,42600.0,43.1115,43.1663,43.106,43.117,42600.0
2006-03-28 14:30:00,78.73,78.76,78.53,78.71,52300.0,43.1115,43.1279,43.002,43.1006,52300.0
2006-03-28 14:35:00,78.71,78.77,78.7,78.76,78300.0,43.1006,43.1334,43.0951,43.1279,78300.0
2006-03-28 14:40:00,78.76,78.88,78.76,78.8,27900.0,43.1279,43.1937,43.1279,43.1498,27900.0
2006-03-28 14:45:00,78.78,78.84,78.71,78.84,41100.0,43.1389,43.1717,43.1006,43.1717,41100.0
2006-03-28 14:50:00,78.83,78.92,78.71,78.92,26900.0,43.1663,43.2156,43.1006,43.2156,26900.0
2006-03-28 14:55:00,78.93,79.0,78.93,78.99,81700.0,43.221,43.2594,43.221,43.2539,81700.0
2006-03-28 15:00:00,78.98,78.99,78.76,78.8,31500.0,43.2484,43.2539,43.1279,43.1498,31500.0
2006-03-28 15:05:00,78.8,78.82,78.68,78.79,42300.0,43.1498,43.1608,43.0841,43.1444,42300.0
2006-03-28 15:10:00,78.78,78.83,78.65,78.71,19900.0,43.1389,43.1663,43.0677,43.1006,19900.0
2006-03-28 15:15:00,78.71,78.83,78.69,78.83,58200.0,43.1006,43.1663,43.0896,43.1663,58200.0
2006-03-28 15:20:00,78.82,78.91,78.82,78.89,19100.0,43.1608,43.2101,43.1608,43.1991,19100.0
2006-03-28 15:25:00,78.87,78.88,78.72,78.8,30300.0,43.1882,43.1937,43.106,43.1498,30300.0
2006-03-28 15:30:00,78.8,78.84,78.71,78.82,29300.0,43.1498,43.1717,43.1006,43.1608,29300.0
2006-03-28 15:35:00,78.82,78.84,78.79,78.83,29800.0,43.1608,43.1717,43.1444,43.1663,29800.0
2006-03-28 15:40:00,78.83,78.83,78.77,78.8,51400.0,43.1663,43.1663,43.1334,43.1498,51400.0
2006-03-28 15:45:00,78.8,78.85,78.8,78.85,50300.0,43.1498,43.1772,43.1498,43.1772,50300.0
2006-03-28 15:50:00,78.85,78.87,78.82,78.87,38500.0,43.1772,43.1882,43.1608,43.1882,38500.0
2006-03-28 15:55:00,78.85,78.86,78.82,78.85,37600.0,43.1772,43.1827,43.1608,43.1772,37600.0
2006-03-29 09:30:00,79.12,79.14,78.91,79.08,79000.0,43.3251,43.336,43.2101,43.3032,79000.0
2006-03-29 09:35:00,79.11,79.12,79.0,79.07,59800.0,43.3196,43.3251,43.2594,43.2977,59800.0
2006-03-29 09:40:00,79.04,79.35,79.04,79.31,112600.0,43.2813,43.451,43.2813,43.4291,112600.0
2006-03-29 09:45:00,79.31,79.45,79.2,79.3,108300.0,43.4291,43.5058,43.3689,43.4236,108300.0
2006-03-29 09:50:00,79.29,79.3,79.18,79.25,52300.0,43.4182,43.4236,43.3579,43.3963,52300.0
2006-03-29 09:55:00,79.25,79.25,79.15,79.17,106500.0,43.3963,43.3963,43.3415,43.3525,106500.0
2006-03-29 10:00:00,79.16,79.27,79.16,79.25,21300.0,43.347,43.4072,43.347,43.3963,21300.0
2006-03-29 10:05:00,79.21,79.27,79.21,79.27,32100.0,43.3744,43.4072,43.3744,43.4072,32100.0
2006-03-29 10:10:00,79.26,79.4,79.23,79.39,70300.0,43.4017,43.4784,43.3853,43.4729,70300.0
2006-03-29 10:15:00,79.39,79.44,79.35,79.41,118800.0,43.4729,43.5003,43.451,43.4839,118800.0
2006-03-29 10:20:00,79.41,79.47,79.41,79.47,19200.0,43.4839,43.5167,43.4839,43.5167,19200.0
2006-03-29 10:25:00,79.47,79.5,79.45,79.49,46800.0,43.5167,43.5332,43.5058,43.5277,46800.0
2006-03-29 10:30:00,79.49,79.49,79.41,79.41,17000.0,43.5277,43.5277,43.4839,43.4839,17000.0
2006-03-29 10:35:00,79.4,79.44,79.36,79.42,22800.0,43.4784,43.5003,43.4565,43.4893,22800.0
2006-03-29 10:40:00,79.41,79.47,79.38,79.46,19200.0,43.4839,43.5167,43.4674,43.5113,19200.0
2006-03-29 10:45:00,79.45,79.47,79.38,79.44,19300.0,43.5058,43.5167,43.4674,43.5003,19300.0
2006-03-29 10:50:00,79.45,79.5,79.43,79.49,20400.0,43.5058,43.5332,43.4948,43.5277,20400.0
2006-03-29 10:55:00,79.49,79.5,79.45,79.5,31000.0,43.5277,43.5332,43.5058,43.5332,31000.0
2006-03-29 11:00:00,79.48,79.49,79.43,79.48,25100.0,43.5222,43.5277,43.4948,43.5222,25100.0
2006-03-29 11:05:00,79.48,79.65,79.46,79.63,119100.0,43.5222,43.6153,43.5113,43.6043,119100.0
2006-03-29 11:10:00,79.63,79.66,79.6,79.64,36800.0,43.6043,43.6208,43.5879,43.6098,36800.0
2006-03-29 11:15:00,79.65,79.67,79.59,79.61,29900.0,43.6153,43.6262,43.5824,43.5934,29900.0
2006-03-29 11:20:00,79.61,79.74,79.6,79.73,51400.0,43.5934,43.6646,43.5879,43.6591,51400.0
2006-03-29 11:25:00,79.71,79.75,79.7,79.73,27100.0,43.6481,43.6701,43.6427,43.6591,27100.0
2006-03-29 11:30:00,79.73,79.8,79.71,79.74,42400.0,43.6591,43.6974,43.6481,43.6646,42400.0
2006-03-29 11:35:00,79.73,79.77,79.72,79.76,7100.0,43.6591,43.681,43.6536,43.6755,7100.0
2006-03-29 11:40:00,79.75,79.81,79.75,79.8,33100.0,43.6701,43.7029,43.6701,43.6974,33100.0
2006-03-29 11:45:00,79.76,79.82,79.76,79.81,32400.0,43.6755,43.7084,43.6755,43.7029,32400.0
2006-03-29 11:50:00,79.81,79.84,79.58,79.77,48800.0,43.7029,43.7193,43.577,43.681,48800.0
2006-03-29 11:55:00,79.77,79.78,79.71,79.76,30900.0,43.681,43.6865,43.6481,43.6755,30900.0
2006-03-29 12:00:00,79.76,79.8,79.74,79.77,28300.0,43.6755,43.6974,43.6646,43.681,28300.0
2006-03-29 12:05:00,79.77,79.77,79.69,79.74,27900.0,43.681,43.681,43.6372,43.6646,27900.0
2006-03-29 12:10:00,79.75,79.8,79.74,79.76,21800.0,43.6701,43.6974,43.6646,43.6755,21800.0
2006-03-29 12:15:00,79.76,79.8,79.72,79.73,17000.0,43.6755,43.6974,43.6536,43.6591,17000.0
2006-03-29 12:20:00,79.74,79.79,79.72,79.72,27100.0,43.6646,43.692,43.6536,43.6536,27100.0
2006-03-29 12:25:00,79.73,79.74,79.69,79.72,12000.0,43.6591,43.6646,43.6372,43.6536,12000.0
2006-03-29 12:30:00,79.71,79.74,79.68,79.71,28000.0,43.6481,43.6646,43.6317,43.6481,28000.0
2006-03-29 12:35:00,79.72,79.72,79.65,79.66,9000.0,43.6536,43.6536,43.6153,43.6208,9000.0
2006-03-29 12:40:00,79.66,79.66,79.64,79.65,16600.0,43.6208,43.6208,43.6098,43.6153,16600.0
2006-03-29 12:45:00,79.65,79.66,79.56,79.56,26900.0,43.6153,43.6208,43.566,43.566,26900.0
2006-03-29 12:50:00,79.56,79.6,79.55,79.58,32100.0,43.566,43.5879,43.5605,43.577,32100.0
2006-03-29 12:55:00,79.57,79.6,79.56,79.56,20200.0,43.5715,43.5879,43.566,43.566,20200.0
2006-03-29 13:00:00,79.57,79.61,79.56,79.56,20300.0,43.5715,43.5934,43.566,43.566,20300.0
2006-03-29 13:05:00,79.56,79.6,79.55,79.59,20000.0,43.566,43.5879,43.5605,43.5824,20000.0
2006-03-29 13:10:00,79.58,79.64,79.58,79.63,13900.0,43.577,43.6098,43.577,43.6043,13900.0
2006-03-29 13:15:00,79.63,79.7,79.55,79.7,92600.0,43.6043,43.6427,43.5605,43.6427,92600.0
2006-03-29 13:20:00,79.7,79.74,79.65,79.66,33100.0,43.6427,43.6646,43.6153,43.6208,33100.0
2006-03-29 13:25:00,79.66,79.72,79.64,79.72,26600.0,43.6208,43.6536,43.6098,43.6536,26600.0
2006-03-29 13:30:00,79.67,79.72,79.65,79.65,15700.0,43.6262,43.6536,43.6153,43.6153,15700.0
2006-03-29 13:35:00,79.63,79.67,79.63,79.64,21800.0,43.6043,43.6262,43.6043,43.6098,21800.0
2006-03-29 13:40:00,79.66,79.67,79.64,79.64,11400.0,43.6208,43.6262,43.6098,43.6098,11400.0
2006-03-29 13:45:00,79.64,79.66,79.61,79.65,27400.0,43.6098,43.6208,43.5934,43.6153,27400.0
2006-03-29 13:50:00,79.64,79.7,79.61,79.7,37100.0,43.6098,43.6427,43.5934,43.6427,37100.0
2006-03-29 13:55:00,79.69,79.71,79.68,79.69,13000.0,43.6372,43.6481,43.6317,43.6372,13000.0
2006-03-29 14:00:00,79.71,79.72,79.62,79.72,27700.0,43.6481,43.6536,43.5989,43.6536,27700.0
2006-03-29 14:05:00,79.72,79.74,79.67,79.73,22400.0,43.6536,43.6646,43.6262,43.6591,22400.0
2006-03-29 14:10:00,79.73,79.73,79.69,79.69,21400.0,43.6591,43.6591,43.6372,43.6372,21400.0
2006-03-29 14:15:00,79.7,79.74,79.68,79.7,28000.0,43.6427,43.6646,43.6317,43.6427,28000.0
2006-03-29 14:20:00,79.69,79.69,79.65,79.66,23100.0,43.6372,43.6372,43.6153,43.6208,23100.0
2006-03-29 14:25:00,79.67,79.71,79.64,79.69,36000.0,43.6262,43.6481,43.6098,43.6372,36000.0
2006-03-29 14:30:00,79.69,79.71,79.67,79.7,32200.0,43.6372,43.6481,43.6262,43.6427,32200.0
2006-03-29 14:35:00,79.68,79.73,79.64,79.72,40800.0,43.6317,43.6591,43.6098,43.6536,40800.0
2006-03-29 14:40:00,79.72,79.79,79.72,79.79,47100.0,43.6536,43.692,43.6536,43.692,47100.0
2006-03-29 14:45:00,79.79,79.79,79.75,79.76,20100.0,43.692,43.692,43.6701,43.6755,20100.0
2006-03-29 14:50:00,79.76,79.8,79.74,79.78,40200.0,43.6755,43.6974,43.6646,43.6865,40200.0
2006-03-29 14:55:00,79.79,79.79,79.74,79.75,39500.0,43.692,43.692,43.6646,43.6701,39500.0
2006-03-29 15:00:00,79.75,79.78,79.72,79.74,32900.0,43.6701,43.6865,43.6536,43.6646,32900.0
2006-03-29 15:05:00,79.75,79.8,79.75,79.77,16200.0,43.6701,43.6974,43.6701,43.681,16200.0
2006-03-29 15:10:00,79.76,79.83,79.75,79.79,47600.0,43.6755,43.7139,43.6701,43.692,47600.0
2006-03-29 15:15:00,79.8,79.84,79.78,79.81,37800.0,43.6974,43.7193,43.6865,43.7029,37800.0
2006-03-29 15:20:00,79.82,79.86,79.79,79.85,43900.0,43.7084,43.7303,43.692,43.7248,43900.0
2006-03-29 15:25:00,79.83,79.88,79.83,79.87,50900.0,43.7139,43.7412,43.7139,43.7358,50900.0
2006-03-29 15:30:00,79.88,79.88,79.72,79.78,65000.0,43.7412,43.7412,43.6536,43.6865,65000.0
2006-03-29 15:35:00,79.79,79.8,79.69,79.7,54400.0,43.692,43.6974,43.6372,43.6427,54400.0
2006-03-29 15:40:00,79.68,79.7,79.6,79.6,70000.0,43.6317,43.6427,43.5879,43.5879,70000.0
2006-03-29 15:45:00,79.6,79.62,79.54,79.6,91000.0,43.5879,43.5989,43.5551,43.5879,91000.0
2006-03-29 15:50:00,79.59,79.63,79.58,79.6,55300.0,43.5824,43.6043,43.577,43.5879,55300.0
2006-03-29 15:55:00,79.6,79.61,79.59,79.59,64300.0,43.5879,43.5934,43.5824,43.5824,64300.0
2006-03-30 09:30:00,79.45,79.46,79.38,79.45,71900.0,43.5058,43.5113,43.4674,43.5058,71900.0
2006-03-30 09:35:00,79.43,79.5,79.4,79.5,36300.0,43.4948,43.5332,43.4784,43.5332,36300.0
2006-03-30 09:40:00,79.52,79.55,79.45,79.48,20500.0,43.5441,43.5605,43.5058,43.5222,20500.0
2006-03-30 09:45:00,79.49,79.55,79.47,79.49,20900.0,43.5277,43.5605,43.5167,43.5277,20900.0
2006-03-30 09:50:00,79.5,79.76,79.5,79.69,29100.0,43.5332,43.6755,43.5332,43.6372,29100.0
2006-03-30 09:55:00,79.66,79.71,79.65,79.69,22900.0,43.6208,43.6481,43.6153,43.6372,22900.0
2006-03-30 10:00:00,79.68,79.78,79.66,79.76,17400.0,43.6317,43.6865,43.6208,43.6755,17400.0
2006-03-30 10:05:00,79.76,79.9,79.75,79.84,14400.0,43.6755,43.7522,43.6701,43.7193,14400.0
2006-03-30 10:10:00,79.81,80.0,79.81,79.9,629700.0,43.7029,43.8069,43.7029,43.7522,629700.0
2006-03-30 10:15:00,79.91,80.06,79.91,80.0,250900.0,43.7577,43.8398,43.7577,43.8069,250900.0
2006-03-30 10:20:00,80.0,80.18,79.99,80.0,55800.0,43.8069,43.9055,43.8015,43.8069,55800.0
2006-03-30 10:25:00,80.02,80.05,79.96,79.98,66800.0,43.8179,43.8343,43.785,43.796,66800.0
2006-03-30 10:30:00,79.95,80.0,79.9,79.9,51900.0,43.7796,43.8069,43.7522,43.7522,51900.0
2006-03-30 10:35:00,79.91,79.94,79.8,79.82,22200.0,43.7577,43.7741,43.6974,43.7084,22200.0
2006-03-30 10:40:00,79.83,79.84,79.75,79.78,28900.0,43.7139,43.7193,43.6701,43.6865,28900.0
2006-03-30 10:45:00,79.77,79.82,79.77,79.8,16900.0,43.681,43.7084,43.681,43.6974,16900.0
2006-03-30 10:50:00,79.79,79.91,79.79,79.85,40300.0,43.692,43.7577,43.692,43.7248,40300.0
2006-03-30 10:55:00,79.86,79.86,79.77,79.78,38300.0,43.7303,43.7303,43.681,43.6865,38300.0
2006-03-30 11:00:00,79.77,79.78,79.52,79.54,43800.0,43.681,43.6865,43.5441,43.5551,43800.0
2006-03-30 11:05:00,79.54,79.67,79.53,79.66,93800.0,43.5551,43.6262,43.5496,43.6208,93800.0
2006-03-30 11:10:00,79.66,79.67,79.52,79.57,59100.0,43.6208,43.6262,43.5441,43.5715,59100.0
2006-03-30 11:15:00,79.58,79.58,79.55,79.58,20300.0,43.577,43.577,43.5605,43.577,20300.0
2006-03-30 11:20:00,79.58,79.68,79.55,79.6,29900.0,43.577,43.6317,43.5605,43.5879,29900.0
2006-03-30 11:25:00,79.59,79.63,79.54,79.6,13500.0,43.5824,43.6043,43.5551,43.5879,13500.0
2006-03-30 11:30:00,79.6,79.6,79.5,79.51,15000.0,43.5879,43.5879,43.5332,43.5386,15000.0
2006-03-30 11:35:00,79.52,79.54,79.45,79.53,24500.0,43.5441,43.5551,43.5058,43.5496,24500.0
2006-03-30 11:40:00,79.52,79.56,79.5,79.53,17400.0,43.5441,43.566,43.5332,43.5496,17400.0
2006-03-30 11:45:00,79.54,79.64,79.53,79.6,30600.0,43.5551,43.6098,43.5496,43.5879,30600.0
2006-03-30 11:50:00,79.6,79.62,79.51,79.51,4200.0,43.5879,43.5989,43.5386,43.5386,4200.0
2006-03-30 11:55:00,79.51,79.52,79.45,79.5,22500.0,43.5386,43.5441,43.5058,43.5332,22500.0
2006-03-30 12:00:00,79.46,79.51,79.38,79.46,17200.0,43.5113,43.5386,43.4674,43.5113,17200.0
2006-03-30 12:05:00,79.47,79.62,79.46,79.6,30400.0,43.5167,43.5989,43.5113,43.5879,30400.0
2006-03-30 12:10:00,79.6,79.6,79.5,79.5,11200.0,43.5879,43.5879,43.5332,43.5332,11200.0
2006-03-30 12:15:00,79.5,79.51,79.46,79.49,9800.0,43.5332,43.5386,43.5113,43.5277,9800.0
2006-03-30 12:20:00,79.48,79.53,79.48,79.49,9300.0,43.5222,43.5496,43.5222,43.5277,9300.0
2006-03-30 12:25:00,79.5,79.53,79.5,79.5,4700.0,43.5332,43.5496,43.5332,43.5332,4700.0
2006-03-30 12:30:00,79.5,79.5,79.4,79.42,14000.0,43.5332,43.5332,43.4784,43.4893,14000.0
2006-03-30 12:35:00,79.42,79.43,79.31,79.35,23000.0,43.4893,43.4948,43.4291,43.451,23000.0
2006-03-30 12:40:00,79.35,79.38,79.33,79.33,27500.0,43.451,43.4674,43.4401,43.4401,27500.0
2006-03-30 12:45:00,79.33,79.4,79.3,79.33,50100.0,43.4401,43.4784,43.4236,43.4401,50100.0
2006-03-30 12:50:00,79.33,79.36,79.3,79.35,21000.0,43.4401,43.4565,43.4236,43.451,21000.0
2006-03-30 12:55:00,79.36,79.41,79.35,79.41,10700.0,43.4565,43.4839,43.451,43.4839,10700.0
2006-03-30 13:00:00,79.4,79.42,79.31,79.37,19800.0,43.4784,43.4893,43.4291,43.462,19800.0
2006-03-30 13:05:00,79.4,79.42,79.37,79.42,16100.0,43.4784,43.4893,43.462,43.4893,16100.0
2006-03-30 13:10:00,79.4,79.4,79.26,79.37,64700.0,43.4784,43.4784,43.4017,43.462,64700.0
2006-03-30 13:15:00,79.36,79.44,79.36,79.44,22100.0,43.4565,43.5003,43.4565,43.5003,22100.0
2006-03-30 13:20:00,79.46,79.55,79.46,79.55,32000.0,43.5113,43.5605,43.5113,43.5605,32000.0
2006-03-30 13:25:00,79.6,79.6,79.51,79.53,19000.0,43.5879,43.5879,43.5386,43.5496,19000.0
2006-03-30 13:30:00,79.51,79.57,79.5,79.51,50000.0,43.5386,43.5715,43.5332,43.5386,50000.0
2006-03-30 13:35:00,79.51,79.56,79.51,79.56,30100.0,43.5386,43.566,43.5386,43.566,30100.0
2006-03-30 13:40:00,79.55,79.59,79.55,79.59,14100.0,43.5605,43.5824,43.5605,43.5824,14100.0
2006-03-30 13:45:00,79.58,79.63,79.58,79.63,21600.0,43.577,43.6043,43.577,43.6043,21600.0
2006-03-30 13:50:00,79.63,79.65,79.58,79.63,13800.0,43.6043,43.6153,43.577,43.6043,13800.0
2006-03-30 13:55:00,79.62,79.64,79.59,79.6,26900.0,43.5989,43.6098,43.5824,43.5879,26900.0
2006-03-30 14:00:00,79.6,79.74,79.6,79.68,21700.0,43.5879,43.6646,43.5879,43.6317,21700.0
2006-03-30 14:05:00,79.68,79.68,79.63,79.66,20500.0,43.6317,43.6317,43.6043,43.6208,20500.0
2006-03-30 14:10:00,79.64,79.68,79.61,79.67,25400.0,43.6098,43.6317,43.5934,43.6262,25400.0
2006-03-30 14:15:00,79.66,79.73,79.64,79.66,46800.0,43.6208,43.6591,43.6098,43.6208,46800.0
2006-03-30 14:20:00,79.64,79.71,79.61,79.66,37200.0,43.6098,43.6481,43.5934,43.6208,37200.0
2006-03-30 14:25:00,79.66,79.7,79.63,79.68,13900.0,43.6208,43.6427,43.6043,43.6317,13900.0
2006-03-30 14:30:00,79.65,79.76,79.64,79.75,16000.0,43.6153,43.6755,43.6098,43.6701,16000.0
2006-03-30 14:35:00,79.74,79.74,79.64,79.69,51000.0,43.6646,43.6646,43.6098,43.6372,51000.0
2006-03-30 14:40:00,79.7,79.71,79.65,79.7,25800.0,43.6427,43.6481,43.6153,43.6427,25800.0
2006-03-30 14:45:00,79.72,79.74,79.67,79.74,28500.0,43.6536,43.6646,43.6262,43.6646,28500.0
2006-03-30 14:50:00,79.75,79.75,79.68,79.7,28900.0,43.6701,43.6701,43.6317,43.6427,28900.0
2006-03-30 14:55:00,79.71,79.71,79.68,79.69,26600.0,43.6481,43.6481,43.6317,43.6372,26600.0
2006-03-30 15:00:00,79.68,79.69,79.63,79.65,14600.0,43.6317,43.6372,43.6043,43.6153,14600.0
2006-03-30 15:05:00,79.65,79.69,79.6,79.6,24600.0,43.6153,43.6372,43.5879,43.5879,24600.0
2006-03-30 15:10:00,79.61,79.65,79.58,79.58,26400.0,43.5934,43.6153,43.577,43.577,26400.0
2006-03-30 15:15:00,79.57,79.6,79.54,79.55,21800.0,43.5715,43.5879,43.5551,43.5605,21800.0
2006-03-30 15:20:00,79.55,79.65,79.54,79.63,17700.0,43.5605,43.6153,43.5551,43.6043,17700.0
2006-03-30 15:25:00,79.61,79.65,79.6,79.65,25600.0,43.5934,43.6153,43.5879,43.6153,25600.0
2006-03-30 15:30:00,79.62,79.65,79.54,79.55,20600.0,43.5989,43.6153,43.5551,43.5605,20600.0
2006-03-30 15:35:00,79.55,79.58,79.48,79.48,40700.0,43.5605,43.577,43.5222,43.5222,40700.0
2006-03-30 15:40:00,79.48,79.5,79.42,79.49,54600.0,43.5222,43.5332,43.4893,43.5277,54600.0
2006-03-30 15:45:00,79.49,79.52,79.49,79.5,41500.0,43.5277,43.5441,43.5277,43.5332,41500.0
2006-03-30 15:50:00,79.5,79.56,79.49,79.53,34600.0,43.5332,43.566,43.5277,43.5496,34600.0
2006-03-30 15:55:00,79.52,79.52,79.48,79.49,79400.0,43.5441,43.5441,43.5222,43.5277,79400.0
2006-03-31 09:30:00,79.67,79.98,79.62,79.77,88100.0,43.6262,43.796,43.5989,43.681,88100.0
2006-03-31 09:35:00,79.76,79.81,79.71,79.72,36900.0,43.6755,43.7029,43.6481,43.6536,36900.0
2006-03-31 09:40:00,79.72,79.81,79.72,79.8,14800.0,43.6536,43.7029,43.6536,43.6974,14800.0
2006-03-31 09:45:00,79.8,79.85,79.8,79.8,45400.0,43.6974,43.7248,43.6974,43.6974,45400.0
2006-03-31 09:50:00,79.79,79.93,79.73,79.87,35300.0,43.692,43.7686,43.6591,43.7358,35300.0
2006-03-31 09:55:00,79.87,79.9,79.84,79.9,30900.0,43.7358,43.7522,43.7193,43.7522,30900.0
2006-03-31 10:00:00,79.94,79.96,79.85,79.96,29000.0,43.7741,43.785,43.7248,43.785,29000.0
2006-03-31 10:05:00,79.96,79.97,79.92,79.93,35200.0,43.785,43.7905,43.7631,43.7686,35200.0
2006-03-31 10:10:00,79.95,79.98,79.91,79.91,42300.0,43.7796,43.796,43.7577,43.7577,42300.0
2006-03-31 10:15:00,79.9,79.92,79.75,79.75,53500.0,43.7522,43.7631,43.6701,43.6701,53500.0
2006-03-31 10:20:00,79.76,79.79,79.71,79.75,86400.0,43.6755,43.692,43.6481,43.6701,86400.0
2006-03-31 10:25:00,79.75,79.78,79.71,79.73,30000.0,43.6701,43.6865,43.6481,43.6591,30000.0
2006-03-31 10:30:00,79.75,79.75,79.65,79.68,83700.0,43.6701,43.6701,43.6153,43.6317,83700.0
2006-03-31 10:35:00,79.67,79.7,79.64,79.7,28500.0,43.6262,43.6427,43.6098,43.6427,28500.0
2006-03-31 10:40:00,79.7,79.76,79.66,79.69,31000.0,43.6427,43.6755,43.6208,43.6372,31000.0
2006-03-31 10:45:00,79.7,79.74,79.68,79.74,26600.0,43.6427,43.6646,43.6317,43.6646,26600.0
2006-03-31 10:50:00,79.75,79.75,79.61,79.62,32500.0,43.6701,43.6701,43.5934,43.5989,32500.0
2006-03-31 10:55:00,79.62,79.68,79.6,79.66,17000.0,43.5989,43.6317,43.5879,43.6208,17000.0
2006-03-31 11:00:00,79.67,79.67,79.56,79.58,23000.0,43.6262,43.6262,43.566,43.577,23000.0
2006-03-31 11:05:00,79.6,79.62,79.57,79.6,136000.0,43.5879,43.5989,43.5715,43.5879,136000.0
2006-03-31 11:10:00,79.61,79.63,79.59,79.61,25100.0,43.5934,43.6043,43.5824,43.5934,25100.0
2006-03-31 11:15:00,79.61,79.64,79.59,79.63,14600.0,43.5934,43.6098,43.5824,43.6043,14600.0
2006-03-31 11:20:00,79.63,79.67,79.62,79.63,15600.0,43.6043,43.6262,43.5989,43.6043,15600.0
2006-03-31 11:25:00,79.64,79.64,79.58,79.6,33800.0,43.6098,43.6098,43.577,43.5879,33800.0
2006-03-31 11:30:00,79.6,79.61,79.59,79.61,20500.0,43.5879,43.5934,43.5824,43.5934,20500.0
2006-03-31 11:35:00,79.61,79.63,79.6,79.61,16000.0,43.5934,43.6043,43.5879,43.5934,16000.0
2006-03-31 11:40:00,79.6,79.66,79.6,79.64,15600.0,43.5879,43.6208,43.5879,43.6098,15600.0
2006-03-31 11:45:00,79.66,79.69,79.63,79.65,33400.0,43.6208,43.6372,43.6043,43.6153,33400.0
2006-03-31 11:50:00,79.64,79.65,79.57,79.58,26400.0,43.6098,43.6153,43.5715,43.577,26400.0
2006-03-31 11:55:00,79.57,79.59,79.55,79.56,8100.0,43.5715,43.5824,43.5605,43.566,8100.0
2006-03-31 12:00:00,79.54,79.57,79.53,79.56,15000.0,43.5551,43.5715,43.5496,43.566,15000.0
2006-03-31 12:05:00,79.56,79.57,79.53,79.55,18700.0,43.566,43.5715,43.5496,43.5605,18700.0
2006-03-31 12:10:00,79.55,79.56,79.53,79.53,12000.0,43.5605,43.566,43.5496,43.5496,12000.0
2006-03-31 12:15:00,79.53,79.55,79.53,79.53,17500.0,43.5496,43.5605,43.5496,43.5496,17500.0
2006-03-31 12:20:00,79.53,79.55,79.52,79.53,10500.0,43.5496,43.5605,43.5441,43.5496,10500.0
2006-03-31 12:25:00,79.54,79.55,79.52,79.52,11100.0,43.5551,43.5605,43.5441,43.5441,11100.0
2006-03-31 12:30:00,79.53,79.55,79.52,79.54,8500.0,43.5496,43.5605,43.5441,43.5551,8500.0
2006-03-31 12:35:00,79.55,79.56,79.53,79.55,22800.0,43.5605,43.566,43.5496,43.5605,22800.0
2006-03-31 12:40:00,79.54,79.58,79.52,79.53,21600.0,43.5551,43.577,43.5441,43.5496,21600.0
2006-03-31 12:45:00,79.53,79.54,79.5,79.52,35400.0,43.5496,43.5551,43.5332,43.5441,35400.0
2006-03-31 12:50:00,79.5,79.55,79.5,79.55,10800.0,43.5332,43.5605,43.5332,43.5605,10800.0
2006-03-31 12:55:00,79.54,79.62,79.54,79.62,46000.0,43.5551,43.5989,43.5551,43.5989,46000.0
2006-03-31 13:00:00,79.62,79.63,79.58,79.6,20600.0,43.5989,43.6043,43.577,43.5879,20600.0
2006-03-31 13:05:00,79.6,79.63,79.6,79.62,12700.0,43.5879,43.6043,43.5879,43.5989,12700.0
2006-03-31 13:10:00,79.62,79.63,79.58,79.6,14100.0,43.5989,43.6043,43.577,43.5879,14100.0
2006-03-31 13:15:00,79.6,79.62,79.55,79.56,12100.0,43.5879,43.5989,43.5605,43.566,12100.0
2006-03-31 13:20:00,79.56,79.56,79.51,79.52,13500.0,43.566,43.566,43.5386,43.5441,13500.0
2006-03-31 13:25:00,79.52,79.53,79.5,79.53,28600.0,43.5441,43.5496,43.5332,43.5496,28600.0
2006-03-31 13:30:00,79.53,79.53,79.48,79.48,44200.0,43.5496,43.5496,43.5222,43.5222,44200.0
2006-03-31 13:35:00,79.49,79.59,79.48,79.55,43100.0,43.5277,43.5824,43.5222,43.5605,43100.0
2006-03-31 13:40:00,79.55,79.57,79.54,79.54,32300.0,43.5605,43.5715,43.5551,43.5551,32300.0
2006-03-31 13:45:00,79.54,79.55,79.52,79.53,20900.0,43.5551,43.5605,43.5441,43.5496,20900.0
2006-03-31 13:50:00,79.53,79.55,79.52,79.55,24900.0,43.5496,43.5605,43.5441,43.5605,24900.0
2006-03-31 13:55:00,79.53,79.55,79.48,79.49,23600.0,43.5496,43.5605,43.5222,43.5277,23600.0
2006-03-31 14:00:00,79.48,79.51,79.48,79.5,27100.0,43.5222,43.5386,43.5222,43.5332,27100.0
2006-03-31 14:05:00,79.5,79.51,79.48,79.49,28800.0,43.5332,43.5386,43.5222,43.5277,28800.0
2006-03-31 14:10:00,79.48,79.5,79.48,79.49,55100.0,43.5222,43.5332,43.5222,43.5277,55100.0
2006-03-31 14:15:00,79.48,79.49,79.45,79.46,19000.0,43.5222,43.5277,43.5058,43.5113,19000.0
2006-03-31 14:20:00,79.46,79.57,79.46,79.51,53800.0,43.5113,43.5715,43.5113,43.5386,53800.0
2006-03-31 14:25:00,79.51,79.51,79.42,79.45,27400.0,43.5386,43.5386,43.4893,43.5058,27400.0
2006-03-31 14:30:00,79.45,79.53,79.44,79.53,32300.0,43.5058,43.5496,43.5003,43.5496,32300.0
2006-03-31 14:35:00,79.53,79.57,79.5,79.5,43000.0,43.5496,43.5715,43.5332,43.5332,43000.0
2006-03-31 14:40:00,79.5,79.51,79.43,79.44,20700.0,43.5332,43.5386,43.4948,43.5003,20700.0
2006-03-31 14:45:00,79.46,79.55,79.46,79.55,17900.0,43.5113,43.5605,43.5113,43.5605,17900.0
2006-03-31 14:50:00,79.56,79.59,79.53,79.55,26300.0,43.566,43.5824,43.5496,43.5605,26300.0
2006-03-31 14:55:00,79.56,79.56,79.5,79.54,24200.0,43.566,43.566,43.5332,43.5551,24200.0
2006-03-31 15:00:00,79.54,79.56,79.46,79.46,37500.0,43.5551,43.566,43.5113,43.5113,37500.0
2006-03-31 15:05:00,79.46,79.56,79.46,79.55,32800.0,43.5113,43.566,43.5113,43.5605,32800.0
2006-03-31 15:10:00,79.56,79.56,79.49,79.52,30300.0,43.566,43.566,43.5277,43.5441,30300.0
2006-03-31 15:15:00,79.53,79.53,79.45,79.46,34000.0,43.5496,43.5496,43.5058,43.5113,34000.0
2006-03-31 15:20:00,79.47,79.5,79.45,79.48,17600.0,43.5167,43.5332,43.5058,43.5222,17600.0
2006-03-31 15:25:00,79.49,79.55,79.48,79.53,22300.0,43.5277,43.5605,43.5222,43.5496,22300.0
2006-03-31 15:30:00,79.53,79.58,79.5,79.55,40400.0,43.5496,43.577,43.5332,43.5605,40400.0
2006-03-31 15:35:00,79.56,79.58,79.54,79.56,30200.0,43.566,43.577,43.5551,43.566,30200.0
2006-03-31 15:40:00,79.56,79.56,79.49,79.49,65400.0,43.566,43.566,43.5277,43.5277,65400.0
2006-03-31 15:45:00,79.49,79.5,79.37,79.37,63400.0,43.5277,43.5332,43.462,43.462,63400.0
2006-03-31 15:50:00,79.38,79.42,79.37,79.41,97000.0,43.4674,43.4893,43.462,43.4839,97000.0
2006-03-31 15:55:00,79.41,79.42,79.36,79.38,130600.0,43.4839,43.4893,43.4565,43.4674,130600.0
2006-04-03 09:30:00,79.8,79.8,79.43,79.44,57000.0,43.6974,43.6974,43.4948,43.5003,57000.0
2006-04-03 09:35:00,79.4,79.65,79.25,79.55,38300.0,43.4784,43.6153,43.3963,43.5605,38300.0
2006-04-03 09:40:00,79.58,79.77,79.56,79.69,31900.0,43.577,43.681,43.566,43.6372,31900.0
2006-04-03 09:45:00,79.67,79.75,79.63,79.68,24900.0,43.6262,43.6701,43.6043,43.6317,24900.0
2006-04-03 09:50:00,79.69,79.73,79.67,79.73,17100.0,43.6372,43.6591,43.6262,43.6591,17100.0
2006-04-03 09:55:00,79.71,79.74,79.71,79.74,21900.0,43.6481,43.6646,43.6481,43.6646,21900.0
2006-04-03 10:00:00,79.73,79.8,79.64,79.78,43400.0,43.6591,43.6974,43.6098,43.6865,43400.0
2006-04-03 10:05:00,79.78,79.81,79.68,79.72,36500.0,43.6865,43.7029,43.6317,43.6536,36500.0
2006-04-03 10:10:00,79.72,79.73,79.54,79.59,28500.0,43.6536,43.6591,43.5551,43.5824,28500.0
2006-04-03 10:15:00,79.59,79.7,79.54,79.69,28200.0,43.5824,43.6427,43.5551,43.6372,28200.0
2006-04-03 10:20:00,79.7,79.75,79.62,79.7,23200.0,43.6427,43.6701,43.5989,43.6427,23200.0
2006-04-03 10:25:00,79.7,79.77,79.7,79.72,24700.0,43.6427,43.681,43.6427,43.6536,24700.0
2006-04-03 10:30:00,79.71,79.74,79.68,79.69,130500.0,43.6481,43.6646,43.6317,43.6372,130500.0
2006-04-03 10:35:00,79.69,79.71,79.65,79.71,50800.0,43.6372,43.6481,43.6153,43.6481,50800.0
2006-04-03 10:40:00,79.71,79.74,79.66,79.67,29900.0,43.6481,43.6646,43.6208,43.6262,29900.0
2006-04-03 10:45:00,79.68,79.8,79.67,79.8,32900.0,43.6317,43.6974,43.6262,43.6974,32900.0
2006-04-03 10:50:00,79.79,79.8,79.77,79.78,26800.0,43.692,43.6974,43.681,43.6865,26800.0
2006-04-03 10:55:00,79.77,79.81,79.76,79.81,38300.0,43.681,43.7029,43.6755,43.7029,38300.0
2006-04-03 11:00:00,79.82,79.87,79.73,79.76,36600.0,43.7084,43.7358,43.6591,43.6755,36600.0
2006-04-03 11:05:00,79.76,79.79,79.73,79.78,19600.0,43.6755,43.692,43.6591,43.6865,19600.0
2006-04-03 11:10:00,79.79,79.86,79.79,79.83,14300.0,43.692,43.7303,43.692,43.7139,14300.0
2006-04-03 11:15:00,79.83,79.92,79.82,79.92,27000.0,43.7139,43.7631,43.7084,43.7631,27000.0
2006-04-03 11:20:00,79.89,79.95,79.89,79.95,72400.0,43.7467,43.7796,43.7467,43.7796,72400.0
2006-04-03 11:25:00,79.95,79.97,79.94,79.97,14500.0,43.7796,43.7905,43.7741,43.7905,14500.0
2006-04-03 11:30:00,79.97,79.97,79.89,79.93,24100.0,43.7905,43.7905,43.7467,43.7686,24100.0
2006-04-03 11:35:00,79.93,79.97,79.93,79.96,31900.0,43.7686,43.7905,43.7686,43.785,31900.0
2006-04-03 11:40:00,79.95,79.98,79.95,79.98,27800.0,43.7796,43.796,43.7796,43.796,27800.0
2006-04-03 11:45:00,79.98,80.01,79.97,79.99,184400.0,43.796,43.8124,43.7905,43.8015,184400.0
2006-04-03 11:50:00,79.99,80.01,79.96,79.96,30500.0,43.8015,43.8124,43.785,43.785,30500.0
2006-04-03 11:55:00,79.96,79.96,79.89,79.9,11400.0,43.785,43.785,43.7467,43.7522,11400.0
2006-04-03 12:00:00,79.9,79.91,79.82,79.87,22100.0,43.7522,43.7577,43.7084,43.7358,22100.0
2006-04-03 12:05:00,79.9,79.94,79.9,79.92,14200.0,43.7522,43.7741,43.7522,43.7631,14200.0
2006-04-03 12:10:00,79.93,79.98,79.92,79.93,27000.0,43.7686,43.796,43.7631,43.7686,27000.0
2006-04-03 12:15:00,79.93,79.95,79.9,79.92,16000.0,43.7686,43.7796,43.7522,43.7631,16000.0
2006-04-03 12:20:00,79.93,79.99,79.92,79.96,26800.0,43.7686,43.8015,43.7631,43.785,26800.0
2006-04-03 12:25:00,79.96,79.97,79.93,79.95,12300.0,43.785,43.7905,43.7686,43.7796,12300.0
2006-04-03 12:30:00,79.94,79.94,79.91,79.91,3700.0,43.7741,43.7741,43.7577,43.7577,3700.0
2006-04-03 12:35:00,79.92,79.92,79.86,79.92,17600.0,43.7631,43.7631,43.7303,43.7631,17600.0
2006-04-03 12:40:00,79.9,79.93,79.89,79.93,11500.0,43.7522,43.7686,43.7467,43.7686,11500.0
2006-04-03 12:45:00,79.9,79.93,79.89,79.91,3200.0,43.7522,43.7686,43.7467,43.7577,3200.0
2006-04-03 12:50:00,79.92,79.98,79.92,79.96,49500.0,43.7631,43.796,43.7631,43.785,49500.0
2006-04-03 12:55:00,79.95,79.98,79.95,79.95,87000.0,43.7796,43.796,43.7796,43.7796,87000.0
2006-04-03 13:00:00,79.95,79.97,79.9,79.93,16300.0,43.7796,43.7905,43.7522,43.7686,16300.0
2006-04-03 13:05:00,79.93,79.97,79.92,79.97,6300.0,43.7686,43.7905,43.7631,43.7905,6300.0
2006-04-03 13:10:00,79.97,80.03,79.97,79.99,54500.0,43.7905,43.8234,43.7905,43.8015,54500.0
2006-04-03 13:15:00,80.0,80.01,79.94,79.98,26300.0,43.8069,43.8124,43.7741,43.796,26300.0
2006-04-03 13:20:00,79.98,80.0,79.96,79.96,9700.0,43.796,43.8069,43.785,43.785,9700.0
2006-04-03 13:25:00,79.96,79.97,79.95,79.97,4400.0,43.785,43.7905,43.7796,43.7905,4400.0
2006-04-03 13:30:00,79.97,79.98,79.94,79.94,22000.0,43.7905,43.796,43.7741,43.7741,22000.0
2006-04-03 13:35:00,79.94,79.95,79.92,79.93,19600.0,43.7741,43.7796,43.7631,43.7686,19600.0
2006-04-03 13:40:00,79.94,79.96,79.91,79.93,23100.0,43.7741,43.785,43.7577,43.7686,23100.0
2006-04-03 13:45:00,79.93,79.95,79.9,79.9,7800.0,43.7686,43.7796,43.7522,43.7522,7800.0
2006-04-03 13:50:00,79.9,79.93,79.85,79.93,53600.0,43.7522,43.7686,43.7248,43.7686,53600.0
2006-04-03 13:55:00,79.93,79.97,79.93,79.93,12900.0,43.7686,43.7905,43.7686,43.7686,12900.0
2006-04-03 14:00:00,79.94,79.95,79.9,79.92,11500.0,43.7741,43.7796,43.7522,43.7631,11500.0
2006-04-03 14:05:00,79.92,79.95,79.92,79.94,10300.0,43.7631,43.7796,43.7631,43.7741,10300.0
2006-04-03 14:10:00,79.94,79.95,79.93,79.93,7500.0,43.7741,43.7796,43.7686,43.7686,7500.0
2006-04-03 14:15:00,79.92,79.92,79.89,79.9,17000.0,43.7631,43.7631,43.7467,43.7522,17000.0
2006-04-03 14:20:00,79.91,79.93,79.89,79.93,19700.0,43.7577,43.7686,43.7467,43.7686,19700.0
2006-04-03 14:25:00,79.93,79.94,79.9,79.9,64900.0,43.7686,43.7741,43.7522,43.7522,64900.0
2006-04-03 14:30:00,79.91,79.93,79.89,79.9,16100.0,43.7577,43.7686,43.7467,43.7522,16100.0
2006-04-03 14:35:00,79.91,79.92,79.9,79.9,32300.0,43.7577,43.7631,43.7522,43.7522,32300.0
2006-04-03 14:40:00,79.9,79.91,79.88,79.89,43800.0,43.7522,43.7577,43.7412,43.7467,43800.0
2006-04-03 14:45:00,79.89,79.91,79.88,79.91,15700.0,43.7467,43.7577,43.7412,43.7577,15700.0
2006-04-03 14:50:00,79.9,79.91,79.9,79.91,24600.0,43.7522,43.7577,43.7522,43.7577,24600.0
2006-04-03 14:55:00,79.9,79.97,79.9,79.96,187500.0,43.7522,43.7905,43.7522,43.785,187500.0
2006-04-03 15:00:00,79.96,79.96,79.94,79.95,42700.0,43.785,43.785,43.7741,43.7796,42700.0
2006-04-03 15:05:00,79.95,79.97,79.94,79.95,48400.0,43.7796,43.7905,43.7741,43.7796,48400.0
2006-04-03 15:10:00,79.95,79.97,79.95,79.97,45400.0,43.7796,43.7905,43.7796,43.7905,45400.0
2006-04-03 15:15:00,79.97,79.97,79.95,79.97,29600.0,43.7905,43.7905,43.7796,43.7905,29600.0
2006-04-03 15:20:00,79.96,79.97,79.95,79.95,13400.0,43.785,43.7905,43.7796,43.7796,13400.0
2006-04-03 15:25:00,79.95,79.97,79.95,79.96,44600.0,43.7796,43.7905,43.7796,43.785,44600.0
2006-04-03 15:30:00,79.96,79.97,79.93,79.96,53700.0,43.785,43.7905,43.7686,43.785,53700.0
2006-04-03 15:35:00,79.95,79.96,79.85,79.86,84000.0,43.7796,43.785,43.7248,43.7303,84000.0
2006-04-03 15:40:00,79.86,79.86,79.74,79.75,74800.0,43.7303,43.7303,43.6646,43.6701,74800.0
2006-04-03 15:45:00,79.75,79.76,79.5,79.65,74600.0,43.6701,43.6755,43.5332,43.6153,74600.0
2006-04-03 15:50:00,79.65,79.65,79.55,79.57,93600.0,43.6153,43.6153,43.5605,43.5715,93600.0
2006-04-03 15:55:00,79.56,79.66,79.56,79.59,112600.0,43.566,43.6208,43.566,43.5824,112600.0
2006-04-04 09:30:00,79.8,79.8,79.67,79.75,37300.0,43.6974,43.6974,43.6262,43.6701,37300.0
2006-04-04 09:35:00,79.75,79.9,79.71,79.87,41400.0,43.6701,43.7522,43.6481,43.7358,41400.0
2006-04-04 09:40:00,79.87,79.92,79.85,79.92,59900.0,43.7358,43.7631,43.7248,43.7631,59900.0
2006-04-04 09:45:00,79.92,79.92,79.74,79.81,48100.0,43.7631,43.7631,43.6646,43.7029,48100.0
2006-04-04 09:50:00,79.82,79.98,79.82,79.87,33100.0,43.7084,43.796,43.7084,43.7358,33100.0
2006-04-04 09:55:00,79.87,79.89,79.72,79.78,19900.0,43.7358,43.7467,43.6536,43.6865,19900.0
2006-04-04 10:00:00,79.76,79.96,79.76,79.96,18200.0,43.6755,43.785,43.6755,43.785,18200.0
2006-04-04 10:05:00,79.96,79.98,79.87,79.87,22200.0,43.785,43.796,43.7358,43.7358,22200.0
2006-04-04 10:10:00,79.84,79.91,79.84,79.91,17900.0,43.7193,43.7577,43.7193,43.7577,17900.0
2006-04-04 10:15:00,79.91,79.97,79.9,79.93,8900.0,43.7577,43.7905,43.7522,43.7686,8900.0
2006-04-04 10:20:00,79.94,79.98,79.91,79.98,31700.0,43.7741,43.796,43.7577,43.796,31700.0
2006-04-04 10:25:00,79.97,79.98,79.9,79.9,17000.0,43.7905,43.796,43.7522,43.7522,17000.0
2006-04-04 10:30:00,79.89,79.94,79.88,79.93,11800.0,43.7467,43.7741,43.7412,43.7686,11800.0
2006-04-04 10:35:00,79.93,79.96,79.84,79.87,26800.0,43.7686,43.785,43.7193,43.7358,26800.0
2006-04-04 10:40:00,79.85,79.87,79.83,79.86,25300.0,43.7248,43.7358,43.7139,43.7303,25300.0
2006-04-04 10:45:00,79.86,79.92,79.86,79.92,15300.0,43.7303,43.7631,43.7303,43.7631,15300.0
2006-04-04 10:50:00,79.92,79.97,79.91,79.97,50800.0,43.7631,43.7905,43.7577,43.7905,50800.0
2006-04-04 10:55:00,79.97,80.04,79.96,79.99,126900.0,43.7905,43.8289,43.785,43.8015,126900.0
2006-04-04 11:00:00,79.97,80.02,79.93,80.01,23500.0,43.7905,43.8179,43.7686,43.8124,23500.0
2006-04-04 11:05:00,80.0,80.02,79.95,80.0,21700.0,43.8069,43.8179,43.7796,43.8069,21700.0
2006-04-04 11:10:00,80.0,80.0,79.95,79.98,23800.0,43.8069,43.8069,43.7796,43.796,23800.0
2006-04-04 11:15:00,79.96,80.01,79.96,79.99,10500.0,43.785,43.8124,43.785,43.8015,10500.0
2006-04-04 11:20:00,80.01,80.06,80.01,80.06,22200.0,43.8124,43.8398,43.8124,43.8398,22200.0
2006-04-04 11:25:00,80.05,80.14,80.05,80.13,45200.0,43.8343,43.8836,43.8343,43.8781,45200.0
2006-04-04 11:30:00,80.12,80.16,80.12,80.14,30000.0,43.8727,43.8946,43.8727,43.8836,30000.0
2006-04-04 11:35:00,80.11,80.19,80.1,80.19,50100.0,43.8672,43.911,43.8617,43.911,50100.0
2006-04-04 11:40:00,80.18,80.19,80.15,80.18,12700.0,43.9055,43.911,43.8891,43.9055,12700.0
2006-04-04 11:45:00,80.18,80.23,80.14,80.23,46000.0,43.9055,43.9329,43.8836,43.9329,46000.0
2006-04-04 11:50:00,80.23,80.23,80.16,80.23,29500.0,43.9329,43.9329,43.8946,43.9329,29500.0
2006-04-04 11:55:00,80.23,80.26,80.22,80.23,66000.0,43.9329,43.9493,43.9274,43.9329,66000.0
2006-04-04 12:00:00,80.24,80.34,80.17,80.33,82900.0,43.9384,43.9931,43.9,43.9877,82900.0
2006-04-04 12:05:00,80.33,80.4,80.32,80.4,60500.0,43.9877,44.026,43.9822,44.026,60500.0
2006-04-04 12:10:00,80.41,80.43,80.38,80.43,33300.0,44.0315,44.0424,44.015,44.0424,33300.0
2006-04-04 12:15:00,80.43,80.5,80.4,80.49,108300.0,44.0424,44.0807,44.026,44.0753,108300.0
2006-04-04 12:20:00,80.5,80.59,80.48,80.59,125300.0,44.0807,44.13,44.0698,44.13,125300.0
2006-04-04 12:25:00,80.59,80.67,80.58,80.65,27500.0,44.13,44.1738,44.1245,44.1629,27500.0
2006-04-04 12:30:00,80.67,80.67,80.51,80.52,23700.0,44.1738,44.1738,44.0862,44.0917,23700.0
2006-04-04 12:35:00,80.52,80.59,80.51,80.57,22200.0,44.0917,44.13,44.0862,44.1191,22200.0
2006-04-04 12:40:00,80.58,80.68,80.56,80.61,44100.0,44.1245,44.1793,44.1136,44.141,44100.0
2006-04-04 12:45:00,80.59,80.69,80.58,80.69,25600.0,44.13,44.1848,44.1245,44.1848,25600.0
2006-04-04 12:50:00,80.67,80.69,80.58,80.66,28200.0,44.1738,44.1848,44.1245,44.1684,28200.0
2006-04-04 12:55:00,80.66,80.71,80.64,80.67,27500.0,44.1684,44.1957,44.1574,44.1738,27500.0
2006-04-04 13:00:00,80.67,80.72,80.66,80.71,25800.0,44.1738,44.2012,44.1684,44.1957,25800.0
2006-04-04 13:05:00,80.7,80.72,80.7,80.72,18800.0,44.1903,44.2012,44.1903,44.2012,18800.0
2006-04-04 13:10:00,80.71,80.72,80.7,80.72,24000.0,44.1957,44.2012,44.1903,44.2012,24000.0
2006-04-04 13:15:00,80.71,80.72,80.62,80.63,31500.0,44.1957,44.2012,44.1465,44.1519,31500.0
2006-04-04 13:20:00,80.64,80.64,80.46,80.49,63800.0,44.1574,44.1574,44.0588,44.0753,63800.0
2006-04-04 13:25:00,80.48,80.49,80.37,80.38,30700.0,44.0698,44.0753,44.0096,44.015,30700.0
2006-04-04 13:30:00,80.37,80.5,80.35,80.46,103900.0,44.0096,44.0807,43.9986,44.0588,103900.0
2006-04-04 13:35:00,80.48,80.51,80.42,80.5,28900.0,44.0698,44.0862,44.0369,44.0807,28900.0
2006-04-04 13:40:00,80.5,80.56,80.46,80.55,21500.0,44.0807,44.1136,44.0588,44.1081,21500.0
2006-04-04 13:45:00,80.55,80.58,80.53,80.58,14700.0,44.1081,44.1245,44.0972,44.1245,14700.0
2006-04-04 13:50:00,80.58,80.72,80.57,80.7,24500.0,44.1245,44.2012,44.1191,44.1903,24500.0
2006-04-04 13:55:00,80.7,80.73,80.66,80.73,42300.0,44.1903,44.2067,44.1684,44.2067,42300.0
2006-04-04 14:00:00,80.72,80.72,80.59,80.63,25200.0,44.2012,44.2012,44.13,44.1519,25200.0
2006-04-04 14:05:00,80.63,80.65,80.59,80.61,13200.0,44.1519,44.1629,44.13,44.141,13200.0
2006-04-04 14:10:00,80.61,80.65,80.53,80.62,55800.0,44.141,44.1629,44.0972,44.1465,55800.0
2006-04-04 14:15:00,80.62,80.76,80.62,80.76,52900.0,44.1465,44.2231,44.1465,44.2231,52900.0
2006-04-04 14:20:00,80.75,80.82,80.7,80.82,86200.0,44.2176,44.256,44.1903,44.256,86200.0
2006-04-04 14:25:00,80.82,80.88,80.82,80.85,66000.0,44.256,44.2888,44.256,44.2724,66000.0
2006-04-04 14:30:00,80.85,80.85,80.72,80.72,44800.0,44.2724,44.2724,44.2012,44.2012,44800.0
2006-04-04 14:35:00,80.72,80.76,80.69,80.72,80700.0,44.2012,44.2231,44.1848,44.2012,80700.0
2006-04-04 14:40:00,80.74,80.75,80.7,80.7,50600.0,44.2122,44.2176,44.1903,44.1903,50600.0
2006-04-04 14:45:00,80.71,80.73,80.66,80.72,35400.0,44.1957,44.2067,44.1684,44.2012,35400.0
2006-04-04 14:50:00,80.72,80.78,80.69,80.78,24700.0,44.2012,44.2341,44.1848,44.2341,24700.0
2006-04-04 14:55:00,80.78,80.79,80.7,80.7,17400.0,44.2341,44.2395,44.1903,44.1903,17400.0
2006-04-04 15:00:00,80.72,80.75,80.68,80.74,28100.0,44.2012,44.2176,44.1793,44.2122,28100.0
2006-04-04 15:05:00,80.75,80.78,80.74,80.74,31600.0,44.2176,44.2341,44.2122,44.2122,31600.0
2006-04-04 15:10:00,80.75,80.79,80.69,80.79,48600.0,44.2176,44.2395,44.1848,44.2395,48600.0
2006-04-04 15:15:00,80.79,80.81,80.79,80.8,30200.0,44.2395,44.2505,44.2395,44.245,30200.0
2006-04-04 15:20:00,80.8,80.81,80.77,80.77,48800.0,44.245,44.2505,44.2286,44.2286,48800.0
2006-04-04 15:25:00,80.78,80.81,80.78,80.81,35200.0,44.2341,44.2505,44.2341,44.2505,35200.0
2006-04-04 15:30:00,80.83,80.87,80.81,80.86,47200.0,44.2614,44.2833,44.2505,44.2779,47200.0
2006-04-04 15:35:00,80.87,80.89,80.83,80.83,82700.0,44.2833,44.2943,44.2614,44.2614,82700.0
2006-04-04 15:40:00,80.83,80.84,80.72,80.73,105400.0,44.2614,44.2669,44.2012,44.2067,105400.0
2006-04-04 15:45:00,80.73,80.76,80.67,80.68,85600.0,44.2067,44.2231,44.1738,44.1793,85600.0
2006-04-04 15:50:00,80.67,80.7,80.64,80.7,86300.0,44.1738,44.1903,44.1574,44.1903,86300.0
2006-04-04 15:55:00,80.69,80.69,80.64,80.68,117500.0,44.1848,44.1848,44.1574,44.1793,117500.0
2006-04-05 09:30:00,80.64,80.79,80.54,80.68,55800.0,44.1574,44.2395,44.1026,44.1793,55800.0
2006-04-05 09:35:00,80.7,80.75,80.58,80.66,21000.0,44.1903,44.2176,44.1245,44.1684,21000.0
2006-04-05 09:40:00,80.66,80.8,80.66,80.76,23600.0,44.1684,44.245,44.1684,44.2231,23600.0
2006-04-05 09:45:00,80.77,80.78,80.69,80.75,30200.0,44.2286,44.2341,44.1848,44.2176,30200.0
2006-04-05 09:50:00,80.76,80.85,80.76,80.81,41400.0,44.2231,44.2724,44.2231,44.2505,41400.0
2006-04-05 09:55:00,80.85,80.86,80.8,80.86,23700.0,44.2724,44.2779,44.245,44.2779,23700.0
2006-04-05 10:00:00,80.86,80.9,80.84,80.86,29500.0,44.2779,44.2998,44.2669,44.2779,29500.0
2006-04-05 10:05:00,80.86,80.87,80.83,80.83,22400.0,44.2779,44.2833,44.2614,44.2614,22400.0
2006-04-05 10:10:00,80.84,80.84,80.77,80.81,28700.0,44.2669,44.2669,44.2286,44.2505,28700.0
2006-04-05 10:15:00,80.81,80.87,80.81,80.84,39400.0,44.2505,44.2833,44.2505,44.2669,39400.0
2006-04-05 10:20:00,80.84,80.9,80.83,80.87,60800.0,44.2669,44.2998,44.2614,44.2833,60800.0
2006-04-05 10:25:00,80.88,80.95,80.88,80.95,36900.0,44.2888,44.3272,44.2888,44.3272,36900.0
2006-04-05 10:30:00,80.93,80.97,80.9,80.9,47600.0,44.3162,44.3381,44.2998,44.2998,47600.0
2006-04-05 10:35:00,80.92,80.93,80.85,80.85,58900.0,44.3107,44.3162,44.2724,44.2724,58900.0
2006-04-05 10:40:00,80.85,80.9,80.85,80.88,27200.0,44.2724,44.2998,44.2724,44.2888,27200.0
2006-04-05 10:45:00,80.88,80.99,80.87,80.99,159000.0,44.2888,44.3491,44.2833,44.3491,159000.0
2006-04-05 10:50:00,80.99,80.99,80.91,80.91,25900.0,44.3491,44.3491,44.3053,44.3053,25900.0
2006-04-05 10:55:00,80.94,81.0,80.93,80.98,70000.0,44.3217,44.3545,44.3162,44.3436,70000.0
2006-04-05 11:00:00,80.97,80.99,80.95,80.95,33900.0,44.3381,44.3491,44.3272,44.3272,33900.0
2006-04-05 11:05:00,80.96,80.96,80.85,80.92,35500.0,44.3326,44.3326,44.2724,44.3107,35500.0
2006-04-05 11:10:00,80.92,80.96,80.92,80.95,11500.0,44.3107,44.3326,44.3107,44.3272,11500.0
2006-04-05 11:15:00,80.95,80.96,80.92,80.92,16900.0,44.3272,44.3326,44.3107,44.3107,16900.0
2006-04-05 11:20:00,80.93,80.96,80.92,80.93,22100.0,44.3162,44.3326,44.3107,44.3162,22100.0
2006-04-05 11:25:00,80.94,80.94,80.92,80.92,12100.0,44.3217,44.3217,44.3107,44.3107,12100.0
2006-04-05 11:30:00,80.92,80.94,80.9,80.91,29200.0,44.3107,44.3217,44.2998,44.3053,29200.0
2006-04-05 11:35:00,80.92,80.92,80.85,80.91,66100.0,44.3107,44.3107,44.2724,44.3053,66100.0
2006-04-05 11:40:00,80.9,80.91,80.85,80.86,19400.0,44.2998,44.3053,44.2724,44.2779,19400.0
2006-04-05 11:45:00,80.85,80.88,80.84,80.88,36000.0,44.2724,44.2888,44.2669,44.2888,36000.0
2006-04-05 11:50:00,80.88,80.91,80.85,80.89,17900.0,44.2888,44.3053,44.2724,44.2943,17900.0
2006-04-05 11:55:00,80.9,80.9,80.88,80.88,6000.0,44.2998,44.2998,44.2888,44.2888,6000.0
2006-04-05 12:00:00,80.89,80.91,80.85,80.86,14900.0,44.2943,44.3053,44.2724,44.2779,14900.0
2006-04-05 12:05:00,80.87,80.92,80.85,80.92,7200.0,44.2833,44.3107,44.2724,44.3107,7200.0
2006-04-05 12:10:00,80.92,80.92,80.84,80.88,13200.0,44.3107,44.3107,44.2669,44.2888,13200.0
2006-04-05 12:15:00,80.89,80.91,80.85,80.87,16800.0,44.2943,44.3053,44.2724,44.2833,16800.0
2006-04-05 12:20:00,80.87,80.91,80.84,80.91,16700.0,44.2833,44.3053,44.2669,44.3053,16700.0
2006-04-05 12:25:00,80.92,80.92,80.88,80.89,11200.0,44.3107,44.3107,44.2888,44.2943,11200.0
2006-04-05 12:30:00,80.91,80.95,80.89,80.92,14200.0,44.3053,44.3272,44.2943,44.3107,14200.0
2006-04-05 12:35:00,80.93,80.96,80.93,80.96,22900.0,44.3162,44.3326,44.3162,44.3326,22900.0
2006-04-05 12:40:00,80.95,80.99,80.95,80.99,23500.0,44.3272,44.3491,44.3272,44.3491,23500.0
2006-04-05 12:45:00,80.99,81.0,80.98,80.99,22000.0,44.3491,44.3545,44.3436,44.3491,22000.0
2006-04-05 12:50:00,80.99,81.06,80.95,81.01,182300.0,44.3491,44.3874,44.3272,44.36,182300.0
2006-04-05 12:55:00,81.01,81.03,80.99,81.01,38300.0,44.36,44.371,44.3491,44.36,38300.0
2006-04-05 13:00:00,81.0,81.1,80.99,81.09,67400.0,44.3545,44.4093,44.3491,44.4038,67400.0
2006-04-05 13:05:00,81.07,81.09,80.95,80.97,45400.0,44.3929,44.4038,44.3272,44.3381,45400.0
2006-04-05 13:10:00,80.97,81.02,80.97,81.02,49100.0,44.3381,44.3655,44.3381,44.3655,49100.0
2006-04-05 13:15:00,81.0,81.03,80.98,80.98,34900.0,44.3545,44.371,44.3436,44.3436,34900.0
2006-04-05 13:20:00,80.99,81.04,80.88,80.89,50700.0,44.3491,44.3764,44.2888,44.2943,50700.0
2006-04-05 13:25:00,80.88,80.93,80.87,80.93,34200.0,44.2888,44.3162,44.2833,44.3162,34200.0
2006-04-05 13:30:00,80.93,80.97,80.92,80.95,11800.0,44.3162,44.3381,44.3107,44.3272,11800.0
2006-04-05 13:35:00,80.95,81.0,80.95,80.97,23100.0,44.3272,44.3545,44.3272,44.3381,23100.0
2006-04-05 13:40:00,80.97,80.98,80.94,80.95,12800.0,44.3381,44.3436,44.3217,44.3272,12800.0
2006-04-05 13:45:00,80.94,80.95,80.9,80.94,29600.0,44.3217,44.3272,44.2998,44.3217,29600.0
2006-04-05 13:50:00,80.95,81.03,80.94,81.03,36700.0,44.3272,44.371,44.3217,44.371,36700.0
2006-04-05 13:55:00,81.03,81.03,80.96,81.0,24600.0,44.371,44.371,44.3326,44.3545,24600.0
2006-04-05 14:00:00,80.99,81.01,80.95,80.96,19600.0,44.3491,44.36,44.3272,44.3326,19600.0
2006-04-05 14:05:00,80.96,81.02,80.96,81.02,12200.0,44.3326,44.3655,44.3326,44.3655,12200.0
2006-04-05 14:10:00,81.01,81.02,80.96,80.96,26900.0,44.36,44.3655,44.3326,44.3326,26900.0
2006-04-05 14:15:00,80.95,80.99,80.93,80.99,12800.0,44.3272,44.3491,44.3162,44.3491,12800.0
2006-04-05 14:20:00,80.99,81.01,80.96,81.0,12800.0,44.3491,44.36,44.3326,44.3545,12800.0
2006-04-05 14:25:00,81.01,81.11,80.98,81.1,56500.0,44.36,44.4148,44.3436,44.4093,56500.0
2006-04-05 14:30:00,81.09,81.11,81.04,81.05,26900.0,44.4038,44.4148,44.3764,44.3819,26900.0
2006-04-05 14:35:00,81.01,81.01,80.95,80.98,29100.0,44.36,44.36,44.3272,44.3436,29100.0
2006-04-05 14:40:00,80.98,81.07,80.98,81.06,27800.0,44.3436,44.3929,44.3436,44.3874,27800.0
2006-04-05 14:45:00,81.05,81.05,81.01,81.03,14200.0,44.3819,44.3819,44.36,44.371,14200.0
2006-04-05 14:50:00,81.03,81.05,81.0,81.02,39300.0,44.371,44.3819,44.3545,44.3655,39300.0
2006-04-05 14:55:00,81.04,81.05,80.99,81.05,21500.0,44.3764,44.3819,44.3491,44.3819,21500.0
2006-04-05 15:00:00,81.04,81.04,80.9,80.91,48300.0,44.3764,44.3764,44.2998,44.3053,48300.0
2006-04-05 15:05:00,80.91,80.93,80.86,80.88,31000.0,44.3053,44.3162,44.2779,44.2888,31000.0
2006-04-05 15:10:00,80.88,80.92,80.87,80.91,18400.0,44.2888,44.3107,44.2833,44.3053,18400.0
2006-04-05 15:15:00,80.91,81.0,80.9,80.99,64800.0,44.3053,44.3545,44.2998,44.3491,64800.0
2006-04-05 15:20:00,81.0,81.09,81.0,81.03,23600.0,44.3545,44.4038,44.3545,44.371,23600.0
2006-04-05 15:25:00,81.04,81.04,81.0,81.0,34500.0,44.3764,44.3764,44.3545,44.3545,34500.0
2006-04-05 15:30:00,80.99,80.99,80.92,80.96,52200.0,44.3491,44.3491,44.3107,44.3326,52200.0
2006-04-05 15:35:00,80.97,81.01,80.95,80.97,50900.0,44.3381,44.36,44.3272,44.3381,50900.0
2006-04-05 15:40:00,80.97,81.01,80.92,80.92,54500.0,44.3381,44.36,44.3107,44.3107,54500.0
2006-04-05 15:45:00,80.93,80.95,80.92,80.94,55600.0,44.3162,44.3272,44.3107,44.3217,55600.0
2006-04-05 15:50:00,80.94,80.94,80.92,80.93,40400.0,44.3217,44.3217,44.3107,44.3162,40400.0
2006-04-05 15:55:00,80.93,80.99,80.92,80.92,75800.0,44.3162,44.3491,44.3107,44.3107,75800.0
2006-04-06 09:30:00,80.84,80.84,80.79,80.81,41500.0,44.2669,44.2669,44.2395,44.2505,41500.0
2006-04-06 09:35:00,80.78,80.85,80.72,80.73,50100.0,44.2341,44.2724,44.2012,44.2067,50100.0
2006-04-06 09:40:00,80.73,80.77,80.68,80.73,45000.0,44.2067,44.2286,44.1793,44.2067,45000.0
2006-04-06 09:45:00,80.73,80.73,80.25,80.32,82400.0,44.2067,44.2067,43.9438,43.9822,82400.0
2006-04-06 09:50:00,80.39,80.42,80.25,80.26,98200.0,44.0205,44.0369,43.9438,43.9493,98200.0
2006-04-06 09:55:00,80.25,80.39,80.21,80.34,41100.0,43.9438,44.0205,43.9219,43.9931,41100.0
2006-04-06 10:00:00,80.35,80.35,80.27,80.31,57500.0,43.9986,43.9986,43.9548,43.9767,57500.0
2006-04-06 10:05:00,80.3,80.3,80.15,80.18,112900.0,43.9712,43.9712,43.8891,43.9055,112900.0
2006-04-06 10:10:00,80.2,80.37,80.2,80.37,31000.0,43.9165,44.0096,43.9165,44.0096,31000.0
2006-04-06 10:15:00,80.37,80.54,80.33,80.54,33400.0,44.0096,44.1026,43.9877,44.1026,33400.0
2006-04-06 10:20:00,80.5,80.53,80.4,80.4,15700.0,44.0807,44.0972,44.026,44.026,15700.0
2006-04-06 10:25:00,80.4,80.44,80.36,80.37,18700.0,44.026,44.0479,44.0041,44.0096,18700.0
2006-04-06 10:30:00,80.37,80.41,80.31,80.36,30200.0,44.0096,44.0315,43.9767,44.0041,30200.0
2006-04-06 10:35:00,80.32,80.41,80.3,80.41,17100.0,43.9822,44.0315,43.9712,44.0315,17100.0
2006-04-06 10:40:00,80.42,80.49,80.4,80.49,29100.0,44.0369,44.0753,44.026,44.0753,29100.0
2006-04-06 10:45:00,80.49,80.58,80.48,80.54,14700.0,44.0753,44.1245,44.0698,44.1026,14700.0
2006-04-06 10:50:00,80.55,80.6,80.5,80.6,19200.0,44.1081,44.1355,44.0807,44.1355,19200.0
2006-04-06 10:55:00,80.6,80.72,80.58,80.68,46000.0,44.1355,44.2012,44.1245,44.1793,46000.0
2006-04-06 11:00:00,80.73,80.88,80.67,80.75,40900.0,44.2067,44.2888,44.1738,44.2176,40900.0
2006-04-06 11:05:00,80.75,80.86,80.72,80.84,19300.0,44.2176,44.2779,44.2012,44.2669,19300.0
2006-04-06 11:10:00,80.85,80.93,80.84,80.88,27400.0,44.2724,44.3162,44.2669,44.2888,27400.0
2006-04-06 11:15:00,80.91,80.93,80.84,80.88,13400.0,44.3053,44.3162,44.2669,44.2888,13400.0
2006-04-06 11:20:00,80.88,80.95,80.82,80.95,22200.0,44.2888,44.3272,44.256,44.3272,22200.0
2006-04-06 11:25:00,80.94,80.95,80.91,80.92,4900.0,44.3217,44.3272,44.3053,44.3107,4900.0
2006-04-06 11:30:00,80.92,80.96,80.92,80.94,51800.0,44.3107,44.3326,44.3107,44.3217,51800.0
2006-04-06 11:35:00,80.94,80.98,80.93,80.98,53000.0,44.3217,44.3436,44.3162,44.3436,53000.0
2006-04-06 11:40:00,80.98,81.12,80.97,81.11,61400.0,44.3436,44.4202,44.3381,44.4148,61400.0
2006-04-06 11:45:00,81.1,81.11,81.07,81.1,31000.0,44.4093,44.4148,44.3929,44.4093,31000.0
2006-04-06 11:50:00,81.07,81.08,80.98,81.05,36200.0,44.3929,44.3983,44.3436,44.3819,36200.0
2006-04-06 11:55:00,81.05,81.06,80.95,80.96,38200.0,44.3819,44.3874,44.3272,44.3326,38200.0
2006-04-06 12:00:00,80.94,80.96,80.9,80.91,25300.0,44.3217,44.3326,44.2998,44.3053,25300.0
2006-04-06 12:05:00,80.92,80.93,80.82,80.85,28200.0,44.3107,44.3162,44.256,44.2724,28200.0
2006-04-06 12:10:00,80.87,80.96,80.87,80.96,18100.0,44.2833,44.3326,44.2833,44.3326,18100.0
2006-04-06 12:15:00,80.94,81.05,80.94,81.01,26600.0,44.3217,44.3819,44.3217,44.36,26600.0
2006-04-06 12:20:00,81.01,81.14,81.01,81.06,38200.0,44.36,44.4312,44.36,44.3874,38200.0
2006-04-06 12:25:00,81.07,81.07,80.9,81.0,22700.0,44.3929,44.3929,44.2998,44.3545,22700.0
2006-04-06 12:30:00,81.0,81.0,80.89,80.93,16900.0,44.3545,44.3545,44.2943,44.3162,16900.0
2006-04-06 12:35:00,80.9,80.98,80.9,80.9,22800.0,44.2998,44.3436,44.2998,44.2998,22800.0
2006-04-06 12:40:00,80.92,80.93,80.9,80.91,21000.0,44.3107,44.3162,44.2998,44.3053,21000.0
2006-04-06 12:45:00,80.94,80.96,80.9,80.91,20300.0,44.3217,44.3326,44.2998,44.3053,20300.0
2006-04-06 12:50:00,80.91,80.97,80.9,80.97,19800.0,44.3053,44.3381,44.2998,44.3381,19800.0
2006-04-06 12:55:00,80.96,80.98,80.96,80.98,11300.0,44.3326,44.3436,44.3326,44.3436,11300.0
2006-04-06 13:00:00,80.96,81.0,80.93,80.93,9800.0,44.3326,44.3545,44.3162,44.3162,9800.0
2006-04-06 13:05:00,80.97,81.0,80.95,80.98,13100.0,44.3381,44.3545,44.3272,44.3436,13100.0
2006-04-06 13:10:00,80.99,81.08,80.99,81.04,29600.0,44.3491,44.3983,44.3491,44.3764,29600.0
2006-04-06 13:15:00,81.06,81.1,81.03,81.05,13400.0,44.3874,44.4093,44.371,44.3819,13400.0
2006-04-06 13:20:00,81.06,81.15,81.05,81.07,29800.0,44.3874,44.4367,44.3819,44.3929,29800.0
2006-04-06 13:25:00,81.06,81.09,81.04,81.06,21600.0,44.3874,44.4038,44.3764,44.3874,21600.0
2006-04-06 13:30:00,81.05,81.06,81.02,81.03,19700.0,44.3819,44.3874,44.3655,44.371,19700.0
2006-04-06 13:35:00,81.03,81.1,81.0,81.1,29400.0,44.371,44.4093,44.3545,44.4093,29400.0
2006-04-06 13:40:00,81.1,81.12,81.02,81.1,12200.0,44.4093,44.4202,44.3655,44.4093,12200.0
2006-04-06 13:45:00,81.11,81.29,81.1,81.23,30100.0,44.4148,44.5133,44.4093,44.4805,30100.0
2006-04-06 13:50:00,81.23,81.3,81.23,81.26,24800.0,44.4805,44.5188,44.4805,44.4969,24800.0
2006-04-06 13:55:00,81.27,81.34,81.24,81.24,14000.0,44.5024,44.5407,44.486,44.486,14000.0
2006-04-06 14:00:00,81.24,81.31,81.24,81.3,12100.0,44.486,44.5243,44.486,44.5188,12100.0
2006-04-06 14:05:00,81.28,81.29,81.23,81.26,21400.0,44.5079,44.5133,44.4805,44.4969,21400.0
2006-04-06 14:10:00,81.25,81.37,81.25,81.36,28100.0,44.4914,44.5571,44.4914,44.5517,28100.0
2006-04-06 14:15:00,81.35,81.47,81.35,81.39,66400.0,44.5462,44.6119,44.5462,44.5681,66400.0
2006-04-06 14:20:00,81.4,81.41,81.36,81.37,19300.0,44.5736,44.579,44.5517,44.5571,19300.0
2006-04-06 14:25:00,81.36,81.37,81.3,81.3,24300.0,44.5517,44.5571,44.5188,44.5188,24300.0
2006-04-06 14:30:00,81.3,81.36,81.29,81.31,34000.0,44.5188,44.5517,44.5133,44.5243,34000.0
2006-04-06 14:35:00,81.31,81.36,81.27,81.35,20200.0,44.5243,44.5517,44.5024,44.5462,20200.0
2006-04-06 14:40:00,81.35,81.38,81.34,81.35,19600.0,44.5462,44.5626,44.5407,44.5462,19600.0
2006-04-06 14:45:00,81.36,81.4,81.28,81.32,23700.0,44.5517,44.5736,44.5079,44.5298,23700.0
2006-04-06 14:50:00,81.35,81.37,81.32,81.35,21800.0,44.5462,44.5571,44.5298,44.5462,21800.0
2006-04-06 14:55:00,81.37,81.37,81.28,81.29,21700.0,44.5571,44.5571,44.5079,44.5133,21700.0
2006-04-06 15:00:00,81.29,81.32,81.21,81.28,30100.0,44.5133,44.5298,44.4695,44.5079,30100.0
2006-04-06 15:05:00,81.27,81.32,81.25,81.25,21000.0,44.5024,44.5298,44.4914,44.4914,21000.0
2006-04-06 15:10:00,81.28,81.32,81.25,81.27,33600.0,44.5079,44.5298,44.4914,44.5024,33600.0
2006-04-06 15:15:00,81.27,81.3,81.22,81.29,20900.0,44.5024,44.5188,44.475,44.5133,20900.0
2006-04-06 15:20:00,81.29,81.31,81.28,81.29,23200.0,44.5133,44.5243,44.5079,44.5133,23200.0
2006-04-06 15:25:00,81.29,81.32,81.23,81.26,35900.0,44.5133,44.5298,44.4805,44.4969,35900.0
2006-04-06 15:30:00,81.26,81.3,81.21,81.25,94900.0,44.4969,44.5188,44.4695,44.4914,94900.0
2006-04-06 15:35:00,81.26,81.26,81.24,81.24,24100.0,44.4969,44.4969,44.486,44.486,24100.0
2006-04-06 15:40:00,81.24,81.26,81.24,81.26,38300.0,44.486,44.4969,44.486,44.4969,38300.0
2006-04-06 15:45:00,81.26,81.34,81.26,81.33,58500.0,44.4969,44.5407,44.4969,44.5352,58500.0
2006-04-06 15:50:00,81.33,81.33,81.3,81.3,37700.0,44.5352,44.5352,44.5188,44.5188,37700.0
2006-04-06 15:55:00,81.3,81.31,81.29,81.31,79800.0,44.5188,44.5243,44.5133,44.5243,79800.0
2006-04-07 09:30:00,81.35,81.4,81.2,81.4,73900.0,44.5462,44.5736,44.4641,44.5736,73900.0
2006-04-07 09:35:00,81.38,81.59,81.38,81.5,115300.0,44.5626,44.6776,44.5626,44.6283,115300.0
2006-04-07 09:40:00,81.5,81.68,81.45,81.62,45600.0,44.6283,44.7269,44.6009,44.694,45600.0
2006-04-07 09:45:00,81.62,81.68,81.6,81.65,41400.0,44.694,44.7269,44.6831,44.7105,41400.0
2006-04-07 09:50:00,81.65,81.67,81.6,81.65,84500.0,44.7105,44.7214,44.6831,44.7105,84500.0
2006-04-07 09:55:00,81.65,81.73,81.63,81.65,36700.0,44.7105,44.7543,44.6995,44.7105,36700.0
2006-04-07 10:00:00,81.66,81.72,81.6,81.6,53300.0,44.7159,44.7488,44.6831,44.6831,53300.0
2006-04-07 10:05:00,81.59,81.61,81.39,81.45,92600.0,44.6776,44.6886,44.5681,44.6009,92600.0
2006-04-07 10:10:00,81.46,81.56,81.43,81.56,83100.0,44.6064,44.6612,44.59,44.6612,83100.0
2006-04-07 10:15:00,81.56,81.65,81.55,81.59,58200.0,44.6612,44.7105,44.6557,44.6776,58200.0
2006-04-07 10:20:00,81.6,81.62,81.46,81.56,71600.0,44.6831,44.694,44.6064,44.6612,71600.0
2006-04-07 10:25:00,81.61,81.63,81.57,81.6,38400.0,44.6886,44.6995,44.6667,44.6831,38400.0
2006-04-07 10:30:00,81.61,81.65,81.54,81.55,36500.0,44.6886,44.7105,44.6502,44.6557,36500.0
2006-04-07 10:35:00,81.56,81.59,81.55,81.55,16000.0,44.6612,44.6776,44.6557,44.6557,16000.0
2006-04-07 10:40:00,81.55,81.55,81.46,81.46,31100.0,44.6557,44.6557,44.6064,44.6064,31100.0
2006-04-07 10:45:00,81.45,81.46,81.23,81.27,91000.0,44.6009,44.6064,44.4805,44.5024,91000.0
2006-04-07 10:50:00,81.27,81.48,81.27,81.42,31300.0,44.5024,44.6174,44.5024,44.5845,31300.0
2006-04-07 10:55:00,81.42,81.45,81.41,81.43,41000.0,44.5845,44.6009,44.579,44.59,41000.0
2006-04-07 11:00:00,81.44,81.47,81.38,81.46,60400.0,44.5955,44.6119,44.5626,44.6064,60400.0
2006-04-07 11:05:00,81.46,81.48,81.45,81.48,38700.0,44.6064,44.6174,44.6009,44.6174,38700.0
2006-04-07 11:10:00,81.48,81.55,81.47,81.53,93100.0,44.6174,44.6557,44.6119,44.6448,93100.0
2006-04-07 11:15:00,81.54,81.55,81.54,81.54,38500.0,44.6502,44.6557,44.6502,44.6502,38500.0
2006-04-07 11:20:00,81.54,81.54,81.45,81.49,25800.0,44.6502,44.6502,44.6009,44.6229,25800.0
2006-04-07 11:25:00,81.49,81.53,81.45,81.49,28100.0,44.6229,44.6448,44.6009,44.6229,28100.0
2006-04-07 11:30:00,81.5,81.5,81.33,81.34,59000.0,44.6283,44.6283,44.5352,44.5407,59000.0
2006-04-07 11:35:00,81.34,81.39,81.32,81.38,36500.0,44.5407,44.5681,44.5298,44.5626,36500.0
2006-04-07 11:40:00,81.37,81.39,81.34,81.35,56800.0,44.5571,44.5681,44.5407,44.5462,56800.0
2006-04-07 11:45:00,81.35,81.38,81.3,81.33,51900.0,44.5462,44.5626,44.5188,44.5352,51900.0
2006-04-07 11:50:00,81.33,81.4,81.33,81.37,20600.0,44.5352,44.5736,44.5352,44.5571,20600.0
2006-04-07 11:55:00,81.37,81.38,81.34,81.36,17000.0,44.5571,44.5626,44.5407,44.5517,17000.0
2006-04-07 12:00:00,81.36,81.39,81.35,81.39,26200.0,44.5517,44.5681,44.5462,44.5681,26200.0
2006-04-07 12:05:00,81.4,81.4,81.33,81.38,40900.0,44.5736,44.5736,44.5352,44.5626,40900.0
2006-04-07 12:10:00,81.37,81.39,81.35,81.35,40400.0,44.5571,44.5681,44.5462,44.5462,40400.0
2006-04-07 12:15:00,81.36,81.45,81.36,81.41,10300.0,44.5517,44.6009,44.5517,44.579,10300.0
2006-04-07 12:20:00,81.41,81.41,81.35,81.37,12300.0,44.579,44.579,44.5462,44.5571,12300.0
2006-04-07 12:25:00,81.36,81.37,81.34,81.35,14500.0,44.5517,44.5571,44.5407,44.5462,14500.0
2006-04-07 12:30:00,81.35,81.37,81.32,81.33,14200.0,44.5462,44.5571,44.5298,44.5352,14200.0
2006-04-07 12:35:00,81.33,81.39,81.31,81.33,22600.0,44.5352,44.5681,44.5243,44.5352,22600.0
2006-04-07 12:40:00,81.33,81.33,81.3,81.32,31500.0,44.5352,44.5352,44.5188,44.5298,31500.0
2006-04-07 12:45:00,81.33,81.36,81.31,81.31,11400.0,44.5352,44.5517,44.5243,44.5243,11400.0
2006-04-07 12:50:00,81.32,81.33,81.31,81.33,20300.0,44.5298,44.5352,44.5243,44.5352,20300.0
2006-04-07 12:55:00,81.31,81.32,81.25,81.28,100600.0,44.5243,44.5298,44.4914,44.5079,100600.0
2006-04-07 13:00:00,81.27,81.27,81.03,81.06,31400.0,44.5024,44.5024,44.371,44.3874,31400.0
2006-04-07 13:05:00,81.09,81.38,81.09,81.38,10900.0,44.4038,44.5626,44.4038,44.5626,10900.0
2006-04-07 13:10:00,81.38,81.4,81.35,81.38,13200.0,44.5626,44.5736,44.5462,44.5626,13200.0
2006-04-07 13:15:00,81.38,81.42,81.35,81.35,20500.0,44.5626,44.5845,44.5462,44.5462,20500.0
2006-04-07 13:20:00,81.36,81.39,81.23,81.25,15500.0,44.5517,44.5681,44.4805,44.4914,15500.0
2006-04-07 13:25:00,81.25,81.36,81.25,81.33,15700.0,44.4914,44.5517,44.4914,44.5352,15700.0
2006-04-07 13:30:00,81.34,81.36,81.27,81.3,11700.0,44.5407,44.5517,44.5024,44.5188,11700.0
2006-04-07 13:35:00,81.31,81.33,81.18,81.21,41700.0,44.5243,44.5352,44.4531,44.4695,41700.0
2006-04-07 13:40:00,81.21,81.22,81.13,81.2,50300.0,44.4695,44.475,44.4257,44.4641,50300.0
2006-04-07 13:45:00,81.2,81.33,81.2,81.31,36700.0,44.4641,44.5352,44.4641,44.5243,36700.0
2006-04-07 13:50:00,81.32,81.44,81.32,81.4,40900.0,44.5298,44.5955,44.5298,44.5736,40900.0
2006-04-07 13:55:00,81.4,81.42,81.37,81.41,70300.0,44.5736,44.5845,44.5571,44.579,70300.0
2006-04-07 14:00:00,81.4,81.5,81.39,81.5,29400.0,44.5736,44.6283,44.5681,44.6283,29400.0
2006-04-07 14:05:00,81.45,81.61,81.45,81.61,56100.0,44.6009,44.6886,44.6009,44.6886,56100.0
2006-04-07 14:10:00,81.61,81.62,81.49,81.56,65600.0,44.6886,44.694,44.6229,44.6612,65600.0
2006-04-07 14:15:00,81.55,81.63,81.54,81.62,59800.0,44.6557,44.6995,44.6502,44.694,59800.0
2006-04-07 14:20:00,81.62,81.65,81.55,81.57,53700.0,44.694,44.7105,44.6557,44.6667,53700.0
2006-04-07 14:25:00,81.57,81.63,81.56,81.6,20400.0,44.6667,44.6995,44.6612,44.6831,20400.0
2006-04-07 14:30:00,81.6,81.65,81.59,81.64,32900.0,44.6831,44.7105,44.6776,44.705,32900.0
2006-04-07 14:35:00,81.65,81.66,81.59,81.6,57300.0,44.7105,44.7159,44.6776,44.6831,57300.0
2006-04-07 14:40:00,81.61,81.74,81.6,81.69,42500.0,44.6886,44.7597,44.6831,44.7324,42500.0
2006-04-07 14:45:00,81.69,81.73,81.68,81.73,46500.0,44.7324,44.7543,44.7269,44.7543,46500.0
2006-04-07 14:50:00,81.74,81.79,81.67,81.7,59300.0,44.7597,44.7871,44.7214,44.7378,59300.0
2006-04-07 14:55:00,81.75,81.78,81.72,81.77,44600.0,44.7652,44.7817,44.7488,44.7762,44600.0
2006-04-07 15:00:00,81.78,81.78,81.62,81.68,41100.0,44.7817,44.7817,44.694,44.7269,41100.0
2006-04-07 15:05:00,81.69,81.79,81.67,81.79,39100.0,44.7324,44.7871,44.7214,44.7871,39100.0
2006-04-07 15:10:00,81.78,81.83,81.76,81.78,48100.0,44.7817,44.809,44.7707,44.7817,48100.0
2006-04-07 15:15:00,81.78,81.79,81.77,81.77,39300.0,44.7817,44.7871,44.7762,44.7762,39300.0
2006-04-07 15:20:00,81.77,81.78,81.63,81.67,50800.0,44.7762,44.7817,44.6995,44.7214,50800.0
2006-04-07 15:25:00,81.68,81.75,81.68,81.74,66300.0,44.7269,44.7652,44.7269,44.7597,66300.0
2006-04-07 15:30:00,81.74,81.8,81.74,81.79,51000.0,44.7597,44.7926,44.7597,44.7871,51000.0
2006-04-07 15:35:00,81.8,81.8,81.75,81.76,102400.0,44.7926,44.7926,44.7652,44.7707,102400.0
2006-04-07 15:40:00,81.77,81.77,81.58,81.71,79700.0,44.7762,44.7762,44.6721,44.7433,79700.0
2006-04-07 15:45:00,81.72,81.75,81.69,81.73,61700.0,44.7488,44.7652,44.7324,44.7543,61700.0
2006-04-07 15:50:00,81.74,81.83,81.73,81.81,111700.0,44.7597,44.809,44.7543,44.7981,111700.0
2006-04-07 15:55:00,81.8,81.81,81.75,81.79,109700.0,44.7926,44.7981,44.7652,44.7871,109700.0
2006-04-10 09:30:00,81.8,81.8,81.47,81.48,68300.0,44.7926,44.7926,44.6119,44.6174,68300.0
2006-04-10 09:35:00,81.48,81.68,81.45,81.65,19600.0,44.6174,44.7269,44.6009,44.7105,19600.0
2006-04-10 09:40:00,81.64,81.74,81.64,81.74,13600.0,44.705,44.7597,44.705,44.7597,13600.0
2006-04-10 09:45:00,81.73,81.75,81.67,81.69,26300.0,44.7543,44.7652,44.7214,44.7324,26300.0
2006-04-10 09:50:00,81.66,81.77,81.66,81.72,25700.0,44.7159,44.7762,44.7159,44.7488,25700.0
2006-04-10 09:55:00,81.72,81.78,81.72,81.78,20600.0,44.7488,44.7817,44.7488,44.7817,20600.0
2006-04-10 10:00:00,81.75,81.88,81.75,81.85,30800.0,44.7652,44.8364,44.7652,44.82,30800.0
2006-04-10 10:05:00,81.83,81.96,81.8,81.9,50900.0,44.809,44.8802,44.7926,44.8474,50900.0
2006-04-10 10:10:00,81.9,81.95,81.8,81.86,82400.0,44.8474,44.8747,44.7926,44.8255,82400.0
2006-04-10 10:15:00,81.86,81.88,81.85,81.88,21900.0,44.8255,44.8364,44.82,44.8364,21900.0
2006-04-10 10:20:00,81.87,81.93,81.87,81.89,20300.0,44.8309,44.8638,44.8309,44.8419,20300.0
2006-04-10 10:25:00,81.9,81.9,81.68,81.7,29800.0,44.8474,44.8474,44.7269,44.7378,29800.0
2006-04-10 10:30:00,81.7,81.73,81.68,81.68,17600.0,44.7378,44.7543,44.7269,44.7269,17600.0
2006-04-10 10:35:00,81.69,81.7,81.58,81.6,20100.0,44.7324,44.7378,44.6721,44.6831,20100.0
2006-04-10 10:40:00,81.61,81.62,81.43,81.44,72800.0,44.6886,44.694,44.59,44.5955,72800.0
2006-04-10 10:45:00,81.44,81.58,81.44,81.57,34500.0,44.5955,44.6721,44.5955,44.6667,34500.0
2006-04-10 10:50:00,81.56,81.64,81.55,81.61,38300.0,44.6612,44.705,44.6557,44.6886,38300.0
2006-04-10 10:55:00,81.63,81.63,81.45,81.47,29200.0,44.6995,44.6995,44.6009,44.6119,29200.0
2006-04-10 11:00:00,81.45,81.51,81.43,81.43,15700.0,44.6009,44.6338,44.59,44.59,15700.0
2006-04-10 11:05:00,81.44,81.59,81.44,81.51,15000.0,44.5955,44.6776,44.5955,44.6338,15000.0
2006-04-10 11:10:00,81.49,81.49,81.43,81.46,59100.0,44.6229,44.6229,44.59,44.6064,59100.0
2006-04-10 11:15:00,81.46,81.46,81.42,81.46,19700.0,44.6064,44.6064,44.5845,44.6064,19700.0
2006-04-10 11:20:00,81.45,81.5,81.45,81.48,26800.0,44.6009,44.6283,44.6009,44.6174,26800.0
2006-04-10 11:25:00,81.49,81.5,81.4,81.44,52500.0,44.6229,44.6283,44.5736,44.5955,52500.0
2006-04-10 11:30:00,81.44,81.48,81.42,81.47,18400.0,44.5955,44.6174,44.5845,44.6119,18400.0
2006-04-10 11:35:00,81.47,81.48,81.38,81.41,31000.0,44.6119,44.6174,44.5626,44.579,31000.0
2006-04-10 11:40:00,81.41,81.54,81.41,81.51,59700.0,44.579,44.6502,44.579,44.6338,59700.0
2006-04-10 11:45:00,81.53,81.66,81.53,81.6,13800.0,44.6448,44.7159,44.6448,44.6831,13800.0
2006-04-10 11:50:00,81.6,81.62,81.59,81.61,14300.0,44.6831,44.694,44.6776,44.6886,14300.0
2006-04-10 11:55:00,81.61,81.69,81.6,81.69,13400.0,44.6886,44.7324,44.6831,44.7324,13400.0
2006-04-10 12:00:00,81.68,81.7,81.64,81.66,35700.0,44.7269,44.7378,44.705,44.7159,35700.0
2006-04-10 12:05:00,81.65,81.67,81.64,81.67,27900.0,44.7105,44.7214,44.705,44.7214,27900.0
2006-04-10 12:10:00,81.67,81.7,81.67,81.69,8400.0,44.7214,44.7378,44.7214,44.7324,8400.0
2006-04-10 12:15:00,81.68,81.68,81.58,81.58,18000.0,44.7269,44.7269,44.6721,44.6721,18000.0
2006-04-10 12:20:00,81.57,81.58,81.55,81.55,21700.0,44.6667,44.6721,44.6557,44.6557,21700.0
2006-04-10 12:25:00,81.55,81.62,81.51,81.58,9600.0,44.6557,44.694,44.6338,44.6721,9600.0
2006-04-10 12:30:00,81.57,81.6,81.55,81.55,23200.0,44.6667,44.6831,44.6557,44.6557,23200.0
2006-04-10 12:35:00,81.55,81.57,81.55,81.56,16300.0,44.6557,44.6667,44.6557,44.6612,16300.0
2006-04-10 12:40:00,81.56,81.56,81.55,81.55,7500.0,44.6612,44.6612,44.6557,44.6557,7500.0
2006-04-10 12:45:00,81.55,81.56,81.52,81.54,14000.0,44.6557,44.6612,44.6393,44.6502,14000.0
2006-04-10 12:50:00,81.54,81.55,81.52,81.52,3600.0,44.6502,44.6557,44.6393,44.6393,3600.0
2006-04-10 12:55:00,81.52,81.52,81.44,81.49,21300.0,44.6393,44.6393,44.5955,44.6229,21300.0
2006-04-10 13:00:00,81.49,81.53,81.49,81.49,4900.0,44.6229,44.6448,44.6229,44.6229,4900.0
2006-04-10 13:05:00,81.5,81.54,81.49,81.49,24600.0,44.6283,44.6502,44.6229,44.6229,24600.0
2006-04-10 13:10:00,81.5,81.51,81.41,81.47,20800.0,44.6283,44.6338,44.579,44.6119,20800.0
2006-04-10 13:15:00,81.47,81.47,81.35,81.4,15800.0,44.6119,44.6119,44.5462,44.5736,15800.0
2006-04-10 13:20:00,81.41,81.45,81.4,81.42,8600.0,44.579,44.6009,44.5736,44.5845,8600.0
2006-04-10 13:25:00,81.44,81.45,81.41,81.41,5200.0,44.5955,44.6009,44.579,44.579,5200.0
2006-04-10 13:30:00,81.4,81.4,81.32,81.32,17200.0,44.5736,44.5736,44.5298,44.5298,17200.0
2006-04-10 13:35:00,81.33,81.38,81.3,81.33,26100.0,44.5352,44.5626,44.5188,44.5352,26100.0
2006-04-10 13:40:00,81.32,81.34,81.29,81.29,5000.0,44.5298,44.5407,44.5133,44.5133,5000.0
2006-04-10 13:45:00,81.29,81.31,81.25,81.3,18900.0,44.5133,44.5243,44.4914,44.5188,18900.0
2006-04-10 13:50:00,81.32,81.35,81.29,81.3,17300.0,44.5298,44.5462,44.5133,44.5188,17300.0
2006-04-10 13:55:00,81.3,81.32,81.26,81.29,11900.0,44.5188,44.5298,44.4969,44.5133,11900.0
2006-04-10 14:00:00,81.29,81.29,81.26,81.27,10100.0,44.5133,44.5133,44.4969,44.5024,10100.0
2006-04-10 14:05:00,81.27,81.31,81.27,81.3,14300.0,44.5024,44.5243,44.5024,44.5188,14300.0
2006-04-10 14:10:00,81.3,81.32,81.29,81.29,7900.0,44.5188,44.5298,44.5133,44.5133,7900.0
2006-04-10 14:15:00,81.27,81.28,81.25,81.27,18200.0,44.5024,44.5079,44.4914,44.5024,18200.0
2006-04-10 14:20:00,81.27,81.33,81.27,81.27,12700.0,44.5024,44.5352,44.5024,44.5024,12700.0
2006-04-10 14:25:00,81.27,81.27,81.18,81.18,25000.0,44.5024,44.5024,44.4531,44.4531,25000.0
2006-04-10 14:30:00,81.17,81.3,81.17,81.3,20500.0,44.4476,44.5188,44.4476,44.5188,20500.0
2006-04-10 14:35:00,81.29,81.29,81.15,81.18,15600.0,44.5133,44.5133,44.4367,44.4531,15600.0
2006-04-10 14:40:00,81.19,81.22,81.09,81.09,17600.0,44.4586,44.475,44.4038,44.4038,17600.0
2006-04-10 14:45:00,81.02,81.18,81.02,81.15,42300.0,44.3655,44.4531,44.3655,44.4367,42300.0
2006-04-10 14:50:00,81.15,81.15,81.05,81.06,29800.0,44.4367,44.4367,44.3819,44.3874,29800.0
2006-04-10 14:55:00,81.06,81.25,81.06,81.24,21200.0,44.3874,44.4914,44.3874,44.486,21200.0
2006-04-10 15:00:00,81.23,81.3,81.22,81.25,31400.0,44.4805,44.5188,44.475,44.4914,31400.0
2006-04-10 15:05:00,81.25,81.33,81.23,81.33,35400.0,44.4914,44.5352,44.4805,44.5352,35400.0
2006-04-10 15:10:00,81.34,81.43,81.33,81.43,18700.0,44.5407,44.59,44.5352,44.59,18700.0
2006-04-10 15:15:00,81.43,81.5,81.43,81.49,36600.0,44.59,44.6283,44.59,44.6229,36600.0
2006-04-10 15:20:00,81.5,81.52,81.47,81.5,18500.0,44.6283,44.6393,44.6119,44.6283,18500.0
2006-04-10 15:25:00,81.49,81.5,81.43,81.47,16200.0,44.6229,44.6283,44.59,44.6119,16200.0
2006-04-10 15:30:00,81.5,81.5,81.43,81.43,18900.0,44.6283,44.6283,44.59,44.59,18900.0
2006-04-10 15:35:00,81.44,81.45,81.41,81.44,21900.0,44.5955,44.6009,44.579,44.5955,21900.0
2006-04-10 15:40:00,81.44,81.5,81.44,81.5,25700.0,44.5955,44.6283,44.5955,44.6283,25700.0
2006-04-10 15:45:00,81.5,81.55,81.5,81.55,52600.0,44.6283,44.6557,44.6283,44.6557,52600.0
2006-04-10 15:50:00,81.55,81.59,81.54,81.54,48600.0,44.6557,44.6776,44.6502,44.6502,48600.0
2006-04-10 15:55:00,81.52,81.54,81.51,81.53,48600.0,44.6393,44.6502,44.6338,44.6448,48600.0
2006-04-11 09:30:00,81.7,81.75,81.64,81.68,84000.0,44.7378,44.7652,44.705,44.7269,84000.0
2006-04-11 09:35:00,81.75,81.75,81.46,81.46,119700.0,44.7652,44.7652,44.6064,44.6064,119700.0
2006-04-11 09:40:00,81.46,81.52,81.25,81.28,38100.0,44.6064,44.6393,44.4914,44.5079,38100.0
2006-04-11 09:45:00,81.29,81.31,81.15,81.31,59800.0,44.5133,44.5243,44.4367,44.5243,59800.0
2006-04-11 09:50:00,81.32,81.34,81.24,81.27,28600.0,44.5298,44.5407,44.486,44.5024,28600.0
2006-04-11 09:55:00,81.3,81.39,81.3,81.35,24500.0,44.5188,44.5681,44.5188,44.5462,24500.0
2006-04-11 10:00:00,81.35,81.38,81.33,81.37,41400.0,44.5462,44.5626,44.5352,44.5571,41400.0
2006-04-11 10:05:00,81.35,81.45,81.32,81.45,15400.0,44.5462,44.6009,44.5298,44.6009,15400.0
2006-04-11 10:10:00,81.45,81.47,81.4,81.42,16000.0,44.6009,44.6119,44.5736,44.5845,16000.0
2006-04-11 10:15:00,81.42,81.42,81.27,81.29,16600.0,44.5845,44.5845,44.5024,44.5133,16600.0
2006-04-11 10:20:00,81.29,81.33,81.07,81.21,55900.0,44.5133,44.5352,44.3929,44.4695,55900.0
2006-04-11 10:25:00,81.21,81.36,81.2,81.27,23100.0,44.4695,44.5517,44.4641,44.5024,23100.0
2006-04-11 10:30:00,81.27,81.35,81.18,81.35,29400.0,44.5024,44.5462,44.4531,44.5462,29400.0
2006-04-11 10:35:00,81.35,81.4,81.31,81.39,15600.0,44.5462,44.5736,44.5243,44.5681,15600.0
2006-04-11 10:40:00,81.38,81.39,81.19,81.24,20700.0,44.5626,44.5681,44.4586,44.486,20700.0
2006-04-11 10:45:00,81.24,81.34,81.14,81.29,89300.0,44.486,44.5407,44.4312,44.5133,89300.0
2006-04-11 10:50:00,81.3,81.35,81.29,81.34,16100.0,44.5188,44.5462,44.5133,44.5407,16100.0
2006-04-11 10:55:00,81.34,81.36,81.32,81.34,21800.0,44.5407,44.5517,44.5298,44.5407,21800.0
2006-04-11 11:00:00,81.34,81.38,81.29,81.33,32100.0,44.5407,44.5626,44.5133,44.5352,32100.0
2006-04-11 11:05:00,81.34,81.34,81.25,81.26,37500.0,44.5407,44.5407,44.4914,44.4969,37500.0
2006-04-11 11:10:00,81.26,81.34,81.26,81.34,26300.0,44.4969,44.5407,44.4969,44.5407,26300.0
2006-04-11 11:15:00,81.33,81.36,81.3,81.34,18400.0,44.5352,44.5517,44.5188,44.5407,18400.0
2006-04-11 11:20:00,81.36,81.42,81.34,81.42,20300.0,44.5517,44.5845,44.5407,44.5845,20300.0
2006-04-11 11:25:00,81.42,81.43,81.39,81.41,17800.0,44.5845,44.59,44.5681,44.579,17800.0
2006-04-11 11:30:00,81.35,81.41,81.35,81.41,30700.0,44.5462,44.579,44.5462,44.579,30700.0
2006-04-11 11:35:00,81.4,81.41,81.3,81.3,23800.0,44.5736,44.579,44.5188,44.5188,23800.0
2006-04-11 11:40:00,81.33,81.37,81.32,81.33,10300.0,44.5352,44.5571,44.5298,44.5352,10300.0
2006-04-11 11:45:00,81.32,81.35,81.32,81.33,6700.0,44.5298,44.5462,44.5298,44.5352,6700.0
2006-04-11 11:50:00,81.33,81.33,81.29,81.33,7500.0,44.5352,44.5352,44.5133,44.5352,7500.0
2006-04-11 11:55:00,81.33,81.34,81.29,81.32,12700.0,44.5352,44.5407,44.5133,44.5298,12700.0
2006-04-11 12:00:00,81.32,81.34,81.31,81.31,18900.0,44.5298,44.5407,44.5243,44.5243,18900.0
2006-04-11 12:05:00,81.32,81.33,81.31,81.32,9500.0,44.5298,44.5352,44.5243,44.5298,9500.0
2006-04-11 12:10:00,81.32,81.42,81.3,81.42,26600.0,44.5298,44.5845,44.5188,44.5845,26600.0
2006-04-11 12:15:00,81.43,81.43,81.4,81.41,16700.0,44.59,44.59,44.5736,44.579,16700.0
2006-04-11 12:20:00,81.41,81.41,81.34,81.37,116600.0,44.579,44.579,44.5407,44.5571,116600.0
2006-04-11 12:25:00,81.36,81.37,81.31,81.31,4100.0,44.5517,44.5571,44.5243,44.5243,4100.0
2006-04-11 12:30:00,81.31,81.31,81.23,81.23,4600.0,44.5243,44.5243,44.4805,44.4805,4600.0
2006-04-11 12:35:00,81.23,81.27,81.23,81.25,7300.0,44.4805,44.5024,44.4805,44.4914,7300.0
2006-04-11 12:40:00,81.25,81.29,81.24,81.28,13000.0,44.4914,44.5133,44.486,44.5079,13000.0
2006-04-11 12:45:00,81.29,81.3,81.19,81.2,16400.0,44.5133,44.5188,44.4586,44.4641,16400.0
2006-04-11 12:50:00,81.19,81.26,81.19,81.26,9200.0,44.4586,44.4969,44.4586,44.4969,9200.0
2006-04-11 12:55:00,81.25,81.32,81.25,81.3,23200.0,44.4914,44.5298,44.4914,44.5188,23200.0
2006-04-11 13:00:00,81.29,81.4,81.29,81.4,21300.0,44.5133,44.5736,44.5133,44.5736,21300.0
2006-04-11 13:05:00,81.4,81.44,81.4,81.44,11400.0,44.5736,44.5955,44.5736,44.5955,11400.0
2006-04-11 13:10:00,81.42,81.44,81.41,81.43,9000.0,44.5845,44.5955,44.579,44.59,9000.0
2006-04-11 13:15:00,81.43,81.46,81.4,81.4,10700.0,44.59,44.6064,44.5736,44.5736,10700.0
2006-04-11 13:20:00,81.42,81.5,81.42,81.49,19400.0,44.5845,44.6283,44.5845,44.6229,19400.0
2006-04-11 13:25:00,81.49,81.5,81.4,81.42,26600.0,44.6229,44.6283,44.5736,44.5845,26600.0
2006-04-11 13:30:00,81.43,81.43,81.28,81.34,24200.0,44.59,44.59,44.5079,44.5407,24200.0
2006-04-11 13:35:00,81.39,81.39,81.13,81.13,81900.0,44.5681,44.5681,44.4257,44.4257,81900.0
2006-04-11 13:40:00,81.16,81.31,81.13,81.29,32100.0,44.4421,44.5243,44.4257,44.5133,32100.0
2006-04-11 13:45:00,81.3,81.31,81.26,81.27,17200.0,44.5188,44.5243,44.4969,44.5024,17200.0
2006-04-11 13:50:00,81.27,81.29,81.22,81.25,12000.0,44.5024,44.5133,44.475,44.4914,12000.0
2006-04-11 13:55:00,81.25,81.25,81.11,81.17,20100.0,44.4914,44.4914,44.4148,44.4476,20100.0
2006-04-11 14:00:00,81.16,81.26,81.16,81.22,19200.0,44.4421,44.4969,44.4421,44.475,19200.0
2006-04-11 14:05:00,81.24,81.35,81.24,81.32,19000.0,44.486,44.5462,44.486,44.5298,19000.0
2006-04-11 14:10:00,81.31,81.31,81.25,81.25,7300.0,44.5243,44.5243,44.4914,44.4914,7300.0
2006-04-11 14:15:00,81.25,81.26,81.18,81.19,8000.0,44.4914,44.4969,44.4531,44.4586,8000.0
2006-04-11 14:20:00,81.19,81.19,81.06,81.06,38500.0,44.4586,44.4586,44.3874,44.3874,38500.0
2006-04-11 14:25:00,81.07,81.18,81.05,81.15,34300.0,44.3929,44.4531,44.3819,44.4367,34300.0
2006-04-11 14:30:00,81.14,81.17,81.1,81.13,37700.0,44.4312,44.4476,44.4093,44.4257,37700.0
2006-04-11 14:35:00,81.12,81.13,81.07,81.09,13900.0,44.4202,44.4257,44.3929,44.4038,13900.0
2006-04-11 14:40:00,81.09,81.14,81.01,81.01,43300.0,44.4038,44.4312,44.36,44.36,43300.0
2006-04-11 14:45:00,81.01,81.01,80.8,80.88,67500.0,44.36,44.36,44.245,44.2888,67500.0
2006-04-11 14:50:00,80.88,80.95,80.87,80.88,54200.0,44.2888,44.3272,44.2833,44.2888,54200.0
2006-04-11 14:55:00,80.89,80.89,80.82,80.83,40600.0,44.2943,44.2943,44.256,44.2614,40600.0
2006-04-11 15:00:00,80.83,80.83,80.77,80.77,75100.0,44.2614,44.2614,44.2286,44.2286,75100.0
2006-04-11 15:05:00,80.77,80.83,80.77,80.82,64200.0,44.2286,44.2614,44.2286,44.256,64200.0
2006-04-11 15:10:00,80.82,80.9,80.82,80.9,25400.0,44.256,44.2998,44.256,44.2998,25400.0
2006-04-11 15:15:00,80.87,80.92,80.87,80.88,42400.0,44.2833,44.3107,44.2833,44.2888,42400.0
2006-04-11 15:20:00,80.88,80.88,80.79,80.85,43200.0,44.2888,44.2888,44.2395,44.2724,43200.0
2006-04-11 15:25:00,80.86,80.91,80.84,80.9,32000.0,44.2779,44.3053,44.2669,44.2998,32000.0
2006-04-11 15:30:00,80.91,81.01,80.91,81.01,44600.0,44.3053,44.36,44.3053,44.36,44600.0
2006-04-11 15:35:00,81.01,81.04,80.98,81.02,42500.0,44.36,44.3764,44.3436,44.3655,42500.0
2006-04-11 15:40:00,81.01,81.05,81.0,81.05,77900.0,44.36,44.3819,44.3545,44.3819,77900.0
2006-04-11 15:45:00,81.06,81.18,81.05,81.13,72400.0,44.3874,44.4531,44.3819,44.4257,72400.0
2006-04-11 15:50:00,81.13,81.18,81.13,81.18,118000.0,44.4257,44.4531,44.4257,44.4531,118000.0
2006-04-11 15:55:00,81.18,81.23,81.18,81.22,101300.0,44.4531,44.4805,44.4531,44.475,101300.0
2006-04-12 09:30:00,81.6,81.7,81.5,81.6,71000.0,44.6831,44.7378,44.6283,44.6831,71000.0
2006-04-12 09:35:00,81.65,81.67,81.5,81.5,32300.0,44.7105,44.7214,44.6283,44.6283,32300.0
2006-04-12 09:40:00,81.5,81.51,81.43,81.49,13100.0,44.6283,44.6338,44.59,44.6229,13100.0
2006-04-12 09:45:00,81.49,81.49,81.31,81.45,33300.0,44.6229,44.6229,44.5243,44.6009,33300.0
2006-04-12 09:50:00,81.38,81.55,81.36,81.4,23800.0,44.5626,44.6557,44.5517,44.5736,23800.0
2006-04-12 09:55:00,81.39,81.51,81.35,81.44,19300.0,44.5681,44.6338,44.5462,44.5955,19300.0
2006-04-12 10:00:00,81.42,81.47,81.4,81.44,20100.0,44.5845,44.6119,44.5736,44.5955,20100.0
2006-04-12 10:05:00,81.44,81.54,81.44,81.46,18200.0,44.5955,44.6502,44.5955,44.6064,18200.0
2006-04-12 10:10:00,81.48,81.58,81.47,81.52,29500.0,44.6174,44.6721,44.6119,44.6393,29500.0
2006-04-12 10:15:00,81.55,81.56,81.51,81.51,12300.0,44.6557,44.6612,44.6338,44.6338,12300.0
2006-04-12 10:20:00,81.52,81.55,81.46,81.47,18400.0,44.6393,44.6557,44.6064,44.6119,18400.0
2006-04-12 10:25:00,81.46,81.47,81.41,81.42,53800.0,44.6064,44.6119,44.579,44.5845,53800.0
2006-04-12 10:30:00,81.42,81.42,81.26,81.28,37600.0,44.5845,44.5845,44.4969,44.5079,37600.0
2006-04-12 10:35:00,81.29,81.39,81.28,81.37,49700.0,44.5133,44.5681,44.5079,44.5571,49700.0
2006-04-12 10:40:00,81.37,81.44,81.32,81.32,12700.0,44.5571,44.5955,44.5298,44.5298,12700.0
2006-04-12 10:45:00,81.33,81.43,81.3,81.36,39900.0,44.5352,44.59,44.5188,44.5517,39900.0
2006-04-12 10:50:00,81.36,81.37,81.3,81.37,23200.0,44.5517,44.5571,44.5188,44.5571,23200.0
2006-04-12 10:55:00,81.37,81.4,81.3,81.4,17500.0,44.5571,44.5736,44.5188,44.5736,17500.0
2006-04-12 11:00:00,81.4,81.42,81.36,81.38,16700.0,44.5736,44.5845,44.5517,44.5626,16700.0
2006-04-12 11:05:00,81.38,81.44,81.35,81.39,10700.0,44.5626,44.5955,44.5462,44.5681,10700.0
2006-04-12 11:10:00,81.39,81.44,81.38,81.39,12600.0,44.5681,44.5955,44.5626,44.5681,12600.0
2006-04-12 11:15:00,81.41,81.41,81.37,81.39,9300.0,44.579,44.579,44.5571,44.5681,9300.0
2006-04-12 11:20:00,81.4,81.47,81.4,81.44,7300.0,44.5736,44.6119,44.5736,44.5955,7300.0
2006-04-12 11:25:00,81.45,81.51,81.45,81.45,12200.0,44.6009,44.6338,44.6009,44.6009,12200.0
2006-04-12 11:30:00,81.46,81.5,81.46,81.48,17900.0,44.6064,44.6283,44.6064,44.6174,17900.0
2006-04-12 11:35:00,81.49,81.51,81.41,81.42,40300.0,44.6229,44.6338,44.579,44.5845,40300.0
2006-04-12 11:40:00,81.44,81.46,81.42,81.46,24900.0,44.5955,44.6064,44.5845,44.6064,24900.0
2006-04-12 11:45:00,81.47,81.48,81.41,81.44,9000.0,44.6119,44.6174,44.579,44.5955,9000.0
2006-04-12 11:50:00,81.45,81.47,81.35,81.37,18800.0,44.6009,44.6119,44.5462,44.5571,18800.0
2006-04-12 11:55:00,81.38,81.46,81.38,81.42,18000.0,44.5626,44.6064,44.5626,44.5845,18000.0
2006-04-12 12:00:00,81.42,81.47,81.38,81.46,13300.0,44.5845,44.6119,44.5626,44.6064,13300.0
2006-04-12 12:05:00,81.46,81.47,81.43,81.45,2300.0,44.6064,44.6119,44.59,44.6009,2300.0
2006-04-12 12:10:00,81.45,81.49,81.45,81.48,8900.0,44.6009,44.6229,44.6009,44.6174,8900.0
2006-04-12 12:15:00,81.48,81.49,81.47,81.49,13500.0,44.6174,44.6229,44.6119,44.6229,13500.0
2006-04-12 12:20:00,81.5,81.52,81.45,81.46,13800.0,44.6283,44.6393,44.6009,44.6064,13800.0
2006-04-12 12:25:00,81.48,81.49,81.45,81.45,2400.0,44.6174,44.6229,44.6009,44.6009,2400.0
2006-04-12 12:30:00,81.46,81.47,81.43,81.45,16900.0,44.6064,44.6119,44.59,44.6009,16900.0
2006-04-12 12:35:00,81.45,81.48,81.43,81.44,37500.0,44.6009,44.6174,44.59,44.5955,37500.0
2006-04-12 12:40:00,81.44,81.46,81.43,81.43,22900.0,44.5955,44.6064,44.59,44.59,22900.0
2006-04-12 12:45:00,81.44,81.44,81.38,81.38,6500.0,44.5955,44.5955,44.5626,44.5626,6500.0
2006-04-12 12:50:00,81.38,81.44,81.36,81.44,13600.0,44.5626,44.5955,44.5517,44.5955,13600.0
2006-04-12 12:55:00,81.42,81.45,81.41,81.45,9100.0,44.5845,44.6009,44.579,44.6009,9100.0
2006-04-12 13:00:00,81.45,81.46,81.44,81.46,14900.0,44.6009,44.6064,44.5955,44.6064,14900.0
2006-04-12 13:05:00,81.42,81.49,81.37,81.45,30000.0,44.5845,44.6229,44.5571,44.6009,30000.0
2006-04-12 13:10:00,81.45,81.5,81.44,81.48,15000.0,44.6009,44.6283,44.5955,44.6174,15000.0
2006-04-12 13:15:00,81.45,81.48,81.45,81.48,3800.0,44.6009,44.6174,44.6009,44.6174,3800.0
2006-04-12 13:20:00,81.48,81.49,81.44,81.47,8800.0,44.6174,44.6229,44.5955,44.6119,8800.0
2006-04-12 13:25:00,81.47,81.53,81.46,81.53,25800.0,44.6119,44.6448,44.6064,44.6448,25800.0
2006-04-12 13:30:00,81.52,81.54,81.51,81.53,6700.0,44.6393,44.6502,44.6338,44.6448,6700.0
2006-04-12 13:35:00,81.5,81.54,81.5,81.54,16200.0,44.6283,44.6502,44.6283,44.6502,16200.0
2006-04-12 13:40:00,81.52,81.54,81.5,81.52,9300.0,44.6393,44.6502,44.6283,44.6393,9300.0
2006-04-12 13:45:00,81.52,81.57,81.5,81.57,41500.0,44.6393,44.6667,44.6283,44.6667,41500.0
2006-04-12 13:50:00,81.57,81.57,81.53,81.55,10400.0,44.6667,44.6667,44.6448,44.6557,10400.0
2006-04-12 13:55:00,81.56,81.56,81.53,81.55,10600.0,44.6612,44.6612,44.6448,44.6557,10600.0
2006-04-12 14:00:00,81.56,81.6,81.55,81.57,22200.0,44.6612,44.6831,44.6557,44.6667,22200.0
2006-04-12 14:05:00,81.57,81.6,81.55,81.58,18200.0,44.6667,44.6831,44.6557,44.6721,18200.0
2006-04-12 14:10:00,81.6,81.62,81.58,81.61,18100.0,44.6831,44.694,44.6721,44.6886,18100.0
2006-04-12 14:15:00,81.6,81.65,81.57,81.65,19700.0,44.6831,44.7105,44.6667,44.7105,19700.0
2006-04-12 14:20:00,81.65,81.66,81.64,81.64,21100.0,44.7105,44.7159,44.705,44.705,21100.0
2006-04-12 14:25:00,81.64,81.65,81.58,81.63,13400.0,44.705,44.7105,44.6721,44.6995,13400.0
2006-04-12 14:30:00,81.63,81.67,81.56,81.6,47200.0,44.6995,44.7214,44.6612,44.6831,47200.0
2006-04-12 14:35:00,81.6,81.61,81.56,81.58,12400.0,44.6831,44.6886,44.6612,44.6721,12400.0
2006-04-12 14:40:00,81.57,81.6,81.57,81.58,19100.0,44.6667,44.6831,44.6667,44.6721,19100.0
2006-04-12 14:45:00,81.58,81.58,81.55,81.57,24600.0,44.6721,44.6721,44.6557,44.6667,24600.0
2006-04-12 14:50:00,81.56,81.59,81.53,81.58,207200.0,44.6612,44.6776,44.6448,44.6721,207200.0
2006-04-12 14:55:00,81.59,81.59,81.5,81.5,194700.0,44.6776,44.6776,44.6283,44.6283,194700.0
2006-04-12 15:00:00,81.49,81.52,81.41,81.42,32500.0,44.6229,44.6393,44.579,44.5845,32500.0
2006-04-12 15:05:00,81.42,81.47,81.41,81.47,17000.0,44.5845,44.6119,44.579,44.6119,17000.0
2006-04-12 15:10:00,81.48,81.52,81.47,81.52,22600.0,44.6174,44.6393,44.6119,44.6393,22600.0
2006-04-12 15:15:00,81.52,81.52,81.37,81.48,35500.0,44.6393,44.6393,44.5571,44.6174,35500.0
2006-04-12 15:20:00,81.48,81.5,81.47,81.47,8700.0,44.6174,44.6283,44.6119,44.6119,8700.0
2006-04-12 15:25:00,81.47,81.48,81.44,81.46,15400.0,44.6119,44.6174,44.5955,44.6064,15400.0
2006-04-12 15:30:00,81.47,81.58,81.46,81.56,53500.0,44.6119,44.6721,44.6064,44.6612,53500.0
2006-04-12 15:35:00,81.56,81.57,81.55,81.56,18300.0,44.6612,44.6667,44.6557,44.6612,18300.0
2006-04-12 15:40:00,81.55,81.56,81.49,81.5,26400.0,44.6557,44.6612,44.6229,44.6283,26400.0
2006-04-12 15:45:00,81.49,81.5,81.46,81.46,29600.0,44.6229,44.6283,44.6064,44.6064,29600.0
2006-04-12 15:50:00,81.47,81.49,81.4,81.45,50400.0,44.6119,44.6229,44.5736,44.6009,50400.0
2006-04-12 15:55:00,81.45,81.49,81.43,81.48,33900.0,44.6009,44.6229,44.59,44.6174,33900.0
2006-04-13 09:30:00,81.47,81.47,81.33,81.38,54800.0,44.6119,44.6119,44.5352,44.5626,54800.0
2006-04-13 09:35:00,81.39,81.41,81.32,81.4,24800.0,44.5681,44.579,44.5298,44.5736,24800.0
2006-04-13 09:40:00,81.36,81.4,81.36,81.36,29400.0,44.5517,44.5736,44.5517,44.5517,29400.0
2006-04-13 09:45:00,81.35,81.43,81.3,81.42,10500.0,44.5462,44.59,44.5188,44.5845,10500.0
2006-04-13 09:50:00,81.41,81.43,81.4,81.42,58300.0,44.579,44.59,44.5736,44.5845,58300.0
2006-04-13 09:55:00,81.43,81.44,81.25,81.28,26300.0,44.59,44.5955,44.4914,44.5079,26300.0
2006-04-13 10:00:00,81.27,81.35,81.22,81.35,13600.0,44.5024,44.5462,44.475,44.5462,13600.0
2006-04-13 10:05:00,81.4,81.4,81.33,81.35,18900.0,44.5736,44.5736,44.5352,44.5462,18900.0
2006-04-13 10:10:00,81.35,81.39,81.33,81.39,11600.0,44.5462,44.5681,44.5352,44.5681,11600.0
2006-04-13 10:15:00,81.39,81.41,81.31,81.34,14100.0,44.5681,44.579,44.5243,44.5407,14100.0
2006-04-13 10:20:00,81.33,81.33,81.26,81.28,12800.0,44.5352,44.5352,44.4969,44.5079,12800.0
2006-04-13 10:25:00,81.29,81.31,81.23,81.24,10700.0,44.5133,44.5243,44.4805,44.486,10700.0
2006-04-13 10:30:00,81.24,81.3,81.23,81.28,18900.0,44.486,44.5188,44.4805,44.5079,18900.0
2006-04-13 10:35:00,81.28,81.28,81.24,81.26,6900.0,44.5079,44.5079,44.486,44.4969,6900.0
2006-04-13 10:40:00,81.26,81.35,81.23,81.33,17300.0,44.4969,44.5462,44.4805,44.5352,17300.0
2006-04-13 10:45:00,81.35,81.41,81.33,81.4,23600.0,44.5462,44.579,44.5352,44.5736,23600.0
2006-04-13 10:50:00,81.45,81.45,81.33,81.37,46000.0,44.6009,44.6009,44.5352,44.5571,46000.0
2006-04-13 10:55:00,81.37,81.37,81.34,81.37,16500.0,44.5571,44.5571,44.5407,44.5571,16500.0
2006-04-13 11:00:00,81.36,81.36,81.28,81.29,19400.0,44.5517,44.5517,44.5079,44.5133,19400.0
2006-04-13 11:05:00,81.3,81.4,81.3,81.39,9700.0,44.5188,44.5736,44.5188,44.5681,9700.0
2006-04-13 11:10:00,81.39,81.49,81.39,81.49,16000.0,44.5681,44.6229,44.5681,44.6229,16000.0
2006-04-13 11:15:00,81.49,81.5,81.43,81.43,14900.0,44.6229,44.6283,44.59,44.59,14900.0
2006-04-13 11:20:00,81.44,81.52,81.43,81.48,22000.0,44.5955,44.6393,44.59,44.6174,22000.0
2006-04-13 11:25:00,81.48,81.51,81.46,81.48,8400.0,44.6174,44.6338,44.6064,44.6174,8400.0
2006-04-13 11:30:00,81.47,81.5,81.38,81.38,24600.0,44.6119,44.6283,44.5626,44.5626,24600.0
2006-04-13 11:35:00,81.39,81.42,81.38,81.4,16300.0,44.5681,44.5845,44.5626,44.5736,16300.0
2006-04-13 11:40:00,81.39,81.45,81.39,81.45,16900.0,44.5681,44.6009,44.5681,44.6009,16900.0
2006-04-13 11:45:00,81.45,81.45,81.39,81.41,23800.0,44.6009,44.6009,44.5681,44.579,23800.0
2006-04-13 11:50:00,81.4,81.41,81.36,81.37,13100.0,44.5736,44.579,44.5517,44.5571,13100.0
2006-04-13 11:55:00,81.38,81.46,81.36,81.45,19500.0,44.5626,44.6064,44.5517,44.6009,19500.0
2006-04-13 12:00:00,81.48,81.48,81.43,81.43,5700.0,44.6174,44.6174,44.59,44.59,5700.0
2006-04-13 12:05:00,81.43,81.45,81.36,81.36,17300.0,44.59,44.6009,44.5517,44.5517,17300.0
2006-04-13 12:10:00,81.36,81.43,81.36,81.4,8800.0,44.5517,44.59,44.5517,44.5736,8800.0
2006-04-13 12:15:00,81.39,81.41,81.35,81.38,7500.0,44.5681,44.579,44.5462,44.5626,7500.0
2006-04-13 12:20:00,81.38,81.39,81.35,81.35,6400.0,44.5626,44.5681,44.5462,44.5462,6400.0
2006-04-13 12:25:00,81.35,81.38,81.35,81.36,27700.0,44.5462,44.5626,44.5462,44.5517,27700.0
2006-04-13 12:30:00,81.36,81.36,81.27,81.29,15000.0,44.5517,44.5517,44.5024,44.5133,15000.0
2006-04-13 12:35:00,81.32,81.33,81.25,81.3,9200.0,44.5298,44.5352,44.4914,44.5188,9200.0
2006-04-13 12:40:00,81.31,81.31,81.25,81.26,20600.0,44.5243,44.5243,44.4914,44.4969,20600.0
2006-04-13 12:45:00,81.25,81.28,81.25,81.28,22500.0,44.4914,44.5079,44.4914,44.5079,22500.0
2006-04-13 12:50:00,81.28,81.28,81.25,81.26,17400.0,44.5079,44.5079,44.4914,44.4969,17400.0
2006-04-13 12:55:00,81.27,81.29,81.25,81.28,8400.0,44.5024,44.5133,44.4914,44.5079,8400.0
2006-04-13 13:00:00,81.25,81.27,81.23,81.26,18200.0,44.4914,44.5024,44.4805,44.4969,18200.0
2006-04-13 13:05:00,81.26,81.33,81.22,81.32,18800.0,44.4969,44.5352,44.475,44.5298,18800.0
2006-04-13 13:10:00,81.33,81.33,81.3,81.32,8100.0,44.5352,44.5352,44.5188,44.5298,8100.0
2006-04-13 13:15:00,81.33,81.35,81.33,81.33,19300.0,44.5352,44.5462,44.5352,44.5352,19300.0
2006-04-13 13:20:00,81.33,81.36,81.33,81.36,15200.0,44.5352,44.5517,44.5352,44.5517,15200.0
2006-04-13 13:25:00,81.35,81.37,81.3,81.3,25800.0,44.5462,44.5571,44.5188,44.5188,25800.0
2006-04-13 13:30:00,81.33,81.35,81.32,81.35,18000.0,44.5352,44.5462,44.5298,44.5462,18000.0
2006-04-13 13:35:00,81.34,81.36,81.34,81.36,8300.0,44.5407,44.5517,44.5407,44.5517,8300.0
2006-04-13 13:40:00,81.36,81.38,81.35,81.38,35600.0,44.5517,44.5626,44.5462,44.5626,35600.0
2006-04-13 13:45:00,81.37,81.38,81.35,81.37,14000.0,44.5571,44.5626,44.5462,44.5571,14000.0
2006-04-13 13:50:00,81.37,81.42,81.36,81.39,17900.0,44.5571,44.5845,44.5517,44.5681,17900.0
2006-04-13 13:55:00,81.4,81.43,81.39,81.43,7400.0,44.5736,44.59,44.5681,44.59,7400.0
2006-04-13 14:00:00,81.43,81.49,81.43,81.49,17000.0,44.59,44.6229,44.59,44.6229,17000.0
2006-04-13 14:05:00,81.49,81.5,81.46,81.46,9800.0,44.6229,44.6283,44.6064,44.6064,9800.0
2006-04-13 14:10:00,81.46,81.47,81.43,81.45,9900.0,44.6064,44.6119,44.59,44.6009,9900.0
2006-04-13 14:15:00,81.47,81.48,81.46,81.47,9100.0,44.6119,44.6174,44.6064,44.6119,9100.0
2006-04-13 14:20:00,81.47,81.47,81.41,81.44,6600.0,44.6119,44.6119,44.579,44.5955,6600.0
2006-04-13 14:25:00,81.44,81.45,81.44,81.44,5600.0,44.5955,44.6009,44.5955,44.5955,5600.0
2006-04-13 14:30:00,81.45,81.45,81.36,81.37,12700.0,44.6009,44.6009,44.5517,44.5571,12700.0
2006-04-13 14:35:00,81.38,81.38,81.36,81.37,14600.0,44.5626,44.5626,44.5517,44.5571,14600.0
2006-04-13 14:40:00,81.36,81.37,81.34,81.34,19100.0,44.5517,44.5571,44.5407,44.5407,19100.0
2006-04-13 14:45:00,81.33,81.34,81.3,81.31,22500.0,44.5352,44.5407,44.5188,44.5243,22500.0
2006-04-13 14:50:00,81.3,81.31,81.22,81.24,40500.0,44.5188,44.5243,44.475,44.486,40500.0
2006-04-13 14:55:00,81.22,81.3,81.22,81.3,20100.0,44.475,44.5188,44.475,44.5188,20100.0
2006-04-13 15:00:00,81.29,81.34,81.29,81.32,13900.0,44.5133,44.5407,44.5133,44.5298,13900.0
2006-04-13 15:05:00,81.32,81.35,81.3,81.31,24500.0,44.5298,44.5462,44.5188,44.5243,24500.0
2006-04-13 15:10:00,81.3,81.33,81.28,81.32,12100.0,44.5188,44.5352,44.5079,44.5298,12100.0
2006-04-13 15:15:00,81.33,81.37,81.32,81.37,13300.0,44.5352,44.5571,44.5298,44.5571,13300.0
2006-04-13 15:20:00,81.37,81.39,81.37,81.39,6000.0,44.5571,44.5681,44.5571,44.5681,6000.0
2006-04-13 15:25:00,81.39,81.42,81.38,81.41,19900.0,44.5681,44.5845,44.5626,44.579,19900.0
2006-04-13 15:30:00,81.42,81.45,81.4,81.45,22200.0,44.5845,44.6009,44.5736,44.6009,22200.0
2006-04-13 15:35:00,81.44,81.47,81.44,81.47,25900.0,44.5955,44.6119,44.5955,44.6119,25900.0
2006-04-13 15:40:00,81.47,81.52,81.47,81.51,61400.0,44.6119,44.6393,44.6119,44.6338,61400.0
2006-04-13 15:45:00,81.52,81.63,81.52,81.56,32400.0,44.6393,44.6995,44.6393,44.6612,32400.0
2006-04-13 15:50:00,81.56,81.59,81.55,81.59,42100.0,44.6612,44.6776,44.6557,44.6776,42100.0
2006-04-13 15:55:00,81.59,81.59,81.54,81.59,52500.0,44.6776,44.6776,44.6502,44.6776,52500.0
2006-04-17 09:30:00,81.48,81.48,81.21,81.34,46100.0,44.6174,44.6174,44.4695,44.5407,46100.0
2006-04-17 09:35:00,81.32,81.41,81.22,81.23,17600.0,44.5298,44.579,44.475,44.4805,17600.0
2006-04-17 09:40:00,81.23,81.41,81.23,81.35,9100.0,44.4805,44.579,44.4805,44.5462,9100.0
2006-04-17 09:45:00,81.35,81.49,81.29,81.43,19600.0,44.5462,44.6229,44.5133,44.59,19600.0
2006-04-17 09:50:00,81.43,81.56,81.43,81.48,14500.0,44.59,44.6612,44.59,44.6174,14500.0
2006-04-17 09:55:00,81.44,81.5,81.43,81.48,7900.0,44.5955,44.6283,44.59,44.6174,7900.0
2006-04-17 10:00:00,81.46,81.51,81.45,81.49,12700.0,44.6064,44.6338,44.6009,44.6229,12700.0
2006-04-17 10:05:00,81.5,81.52,81.45,81.5,17800.0,44.6283,44.6393,44.6009,44.6283,17800.0
2006-04-17 10:10:00,81.51,81.52,81.4,81.5,29500.0,44.6338,44.6393,44.5736,44.6283,29500.0
2006-04-17 10:15:00,81.47,81.47,81.41,81.46,15000.0,44.6119,44.6119,44.579,44.6064,15000.0
2006-04-17 10:20:00,81.46,81.5,81.45,81.5,16500.0,44.6064,44.6283,44.6009,44.6283,16500.0
2006-04-17 10:25:00,81.5,81.58,81.5,81.58,22800.0,44.6283,44.6721,44.6283,44.6721,22800.0
2006-04-17 10:30:00,81.57,81.58,81.56,81.57,26800.0,44.6667,44.6721,44.6612,44.6667,26800.0
2006-04-17 10:35:00,81.54,81.54,81.45,81.48,6800.0,44.6502,44.6502,44.6009,44.6174,6800.0
2006-04-17 10:40:00,81.48,81.53,81.47,81.51,33800.0,44.6174,44.6448,44.6119,44.6338,33800.0
2006-04-17 10:45:00,81.5,81.52,81.46,81.5,11100.0,44.6283,44.6393,44.6064,44.6283,11100.0
2006-04-17 10:50:00,81.5,81.51,81.49,81.5,20400.0,44.6283,44.6338,44.6229,44.6283,20400.0
2006-04-17 10:55:00,81.5,81.51,81.48,81.5,13600.0,44.6283,44.6338,44.6174,44.6283,13600.0
2006-04-17 11:00:00,81.49,81.51,81.48,81.5,41700.0,44.6229,44.6338,44.6174,44.6283,41700.0
2006-04-17 11:05:00,81.49,81.53,81.48,81.5,18100.0,44.6229,44.6448,44.6174,44.6283,18100.0
2006-04-17 11:10:00,81.5,81.52,81.44,81.5,15300.0,44.6283,44.6393,44.5955,44.6283,15300.0
2006-04-17 11:15:00,81.5,81.5,81.44,81.45,28900.0,44.6283,44.6283,44.5955,44.6009,28900.0
2006-04-17 11:20:00,81.46,81.49,81.45,81.48,18300.0,44.6064,44.6229,44.6009,44.6174,18300.0
2006-04-17 11:25:00,81.5,81.51,81.46,81.5,11100.0,44.6283,44.6338,44.6064,44.6283,11100.0
2006-04-17 11:30:00,81.52,81.53,81.5,81.51,10600.0,44.6393,44.6448,44.6283,44.6338,10600.0
2006-04-17 11:35:00,81.5,81.54,81.48,81.54,28700.0,44.6283,44.6502,44.6174,44.6502,28700.0
2006-04-17 11:40:00,81.57,81.7,81.57,81.67,39000.0,44.6667,44.7378,44.6667,44.7214,39000.0
2006-04-17 11:45:00,81.67,81.69,81.65,81.69,6600.0,44.7214,44.7324,44.7105,44.7324,6600.0
2006-04-17 11:50:00,81.69,81.73,81.67,81.73,8100.0,44.7324,44.7543,44.7214,44.7543,8100.0
2006-04-17 11:55:00,81.72,81.75,81.72,81.72,5100.0,44.7488,44.7652,44.7488,44.7488,5100.0
2006-04-17 12:00:00,81.73,81.75,81.66,81.7,30100.0,44.7543,44.7652,44.7159,44.7378,30100.0
2006-04-17 12:05:00,81.67,81.71,81.66,81.69,8600.0,44.7214,44.7433,44.7159,44.7324,8600.0
2006-04-17 12:10:00,81.69,81.7,81.64,81.64,8900.0,44.7324,44.7378,44.705,44.705,8900.0
2006-04-17 12:15:00,81.63,81.68,81.58,81.64,19000.0,44.6995,44.7269,44.6721,44.705,19000.0
2006-04-17 12:20:00,81.65,81.65,81.6,81.6,7900.0,44.7105,44.7105,44.6831,44.6831,7900.0
2006-04-17 12:25:00,81.59,81.63,81.58,81.59,8800.0,44.6776,44.6995,44.6721,44.6776,8800.0
2006-04-17 12:30:00,81.6,81.61,81.56,81.58,9000.0,44.6831,44.6886,44.6612,44.6721,9000.0
2006-04-17 12:35:00,81.56,81.56,81.49,81.5,21800.0,44.6612,44.6612,44.6229,44.6283,21800.0
2006-04-17 12:40:00,81.5,81.52,81.46,81.5,16100.0,44.6283,44.6393,44.6064,44.6283,16100.0
2006-04-17 12:45:00,81.49,81.5,81.38,81.48,35100.0,44.6229,44.6283,44.5626,44.6174,35100.0
2006-04-17 12:50:00,81.47,81.47,81.4,81.41,8200.0,44.6119,44.6119,44.5736,44.579,8200.0
2006-04-17 12:55:00,81.42,81.45,81.4,81.43,16500.0,44.5845,44.6009,44.5736,44.59,16500.0
2006-04-17 13:00:00,81.46,81.46,81.42,81.43,9200.0,44.6064,44.6064,44.5845,44.59,9200.0
2006-04-17 13:05:00,81.43,81.46,81.36,81.46,25900.0,44.59,44.6064,44.5517,44.6064,25900.0
2006-04-17 13:10:00,81.45,81.5,81.41,81.43,24400.0,44.6009,44.6283,44.579,44.59,24400.0
2006-04-17 13:15:00,81.44,81.46,81.4,81.45,31500.0,44.5955,44.6064,44.5736,44.6009,31500.0
2006-04-17 13:20:00,81.42,81.46,81.37,81.39,18400.0,44.5845,44.6064,44.5571,44.5681,18400.0
2006-04-17 13:25:00,81.4,81.41,81.38,81.39,3700.0,44.5736,44.579,44.5626,44.5681,3700.0
2006-04-17 13:30:00,81.39,81.42,81.36,81.4,13200.0,44.5681,44.5845,44.5517,44.5736,13200.0
2006-04-17 13:35:00,81.43,81.43,81.35,81.39,21200.0,44.59,44.59,44.5462,44.5681,21200.0
2006-04-17 13:40:00,81.38,81.39,81.35,81.36,33700.0,44.5626,44.5681,44.5462,44.5517,33700.0
2006-04-17 13:45:00,81.35,81.38,81.33,81.37,31600.0,44.5462,44.5626,44.5352,44.5571,31600.0
2006-04-17 13:50:00,81.36,81.37,81.11,81.11,91500.0,44.5517,44.5571,44.4148,44.4148,91500.0
2006-04-17 13:55:00,81.12,81.25,81.12,81.18,37200.0,44.4202,44.4914,44.4202,44.4531,37200.0
2006-04-17 14:00:00,81.18,81.2,81.07,81.08,36600.0,44.4531,44.4641,44.3929,44.3983,36600.0
2006-04-17 14:05:00,81.08,81.17,81.04,81.11,68400.0,44.3983,44.4476,44.3764,44.4148,68400.0
2006-04-17 14:10:00,81.11,81.16,81.1,81.16,24100.0,44.4148,44.4421,44.4093,44.4421,24100.0
2006-04-17 14:15:00,81.16,81.21,81.16,81.18,47800.0,44.4421,44.4695,44.4421,44.4531,47800.0
2006-04-17 14:20:00,81.17,81.21,81.16,81.19,23200.0,44.4476,44.4695,44.4421,44.4586,23200.0
2006-04-17 14:25:00,81.2,81.2,81.1,81.11,28300.0,44.4641,44.4641,44.4093,44.4148,28300.0
2006-04-17 14:30:00,81.11,81.13,81.08,81.09,16100.0,44.4148,44.4257,44.3983,44.4038,16100.0
2006-04-17 14:35:00,81.09,81.09,81.03,81.06,56500.0,44.4038,44.4038,44.371,44.3874,56500.0
2006-04-17 14:40:00,81.06,81.07,81.04,81.05,33500.0,44.3874,44.3929,44.3764,44.3819,33500.0
2006-04-17 14:45:00,81.04,81.05,81.01,81.02,39500.0,44.3764,44.3819,44.36,44.3655,39500.0
2006-04-17 14:50:00,81.02,81.02,80.92,81.0,58800.0,44.3655,44.3655,44.3107,44.3545,58800.0
2006-04-17 14:55:00,81.0,81.02,80.97,81.0,88100.0,44.3545,44.3655,44.3381,44.3545,88100.0
2006-04-17 15:00:00,80.99,81.0,80.95,80.98,34200.0,44.3491,44.3545,44.3272,44.3436,34200.0
2006-04-17 15:05:00,80.97,81.02,80.97,81.02,55800.0,44.3381,44.3655,44.3381,44.3655,55800.0
2006-04-17 15:10:00,81.01,81.05,80.98,81.04,76800.0,44.36,44.3819,44.3436,44.3764,76800.0
2006-04-17 15:15:00,81.05,81.05,80.96,80.96,56200.0,44.3819,44.3819,44.3326,44.3326,56200.0
2006-04-17 15:20:00,80.96,80.97,80.93,80.97,21400.0,44.3326,44.3381,44.3162,44.3381,21400.0
2006-04-17 15:25:00,80.98,81.0,80.91,80.97,68900.0,44.3436,44.3545,44.3053,44.3381,68900.0
2006-04-17 15:30:00,80.97,81.02,80.96,81.0,82500.0,44.3381,44.3655,44.3326,44.3545,82500.0
2006-04-17 15:35:00,81.01,81.12,80.99,81.12,51000.0,44.36,44.4202,44.3491,44.4202,51000.0
2006-04-17 15:40:00,81.13,81.22,81.12,81.18,36300.0,44.4257,44.475,44.4202,44.4531,36300.0
2006-04-17 15:45:00,81.18,81.19,81.14,81.15,50700.0,44.4531,44.4586,44.4312,44.4367,50700.0
2006-04-17 15:50:00,81.15,81.15,81.14,81.14,35300.0,44.4367,44.4367,44.4312,44.4312,35300.0
2006-04-17 15:55:00,81.15,81.15,81.03,81.03,153800.0,44.4367,44.4367,44.371,44.371,153800.0
2006-04-18 09:30:00,81.84,81.84,81.23,81.27,50600.0,44.8145,44.8145,44.4805,44.5024,50600.0
2006-04-18 09:35:00,81.27,81.42,81.27,81.38,31900.0,44.5024,44.5845,44.5024,44.5626,31900.0
2006-04-18 09:40:00,81.38,81.46,81.28,81.45,41400.0,44.5626,44.6064,44.5079,44.6009,41400.0
2006-04-18 09:45:00,81.46,81.59,81.43,81.47,64900.0,44.6064,44.6776,44.59,44.6119,64900.0
2006-04-18 09:50:00,81.47,81.48,81.4,81.46,18400.0,44.6119,44.6174,44.5736,44.6064,18400.0
2006-04-18 09:55:00,81.46,81.52,81.43,81.52,33300.0,44.6064,44.6393,44.59,44.6393,33300.0
2006-04-18 10:00:00,81.51,81.54,81.5,81.54,15800.0,44.6338,44.6502,44.6283,44.6502,15800.0
2006-04-18 10:05:00,81.54,81.6,81.5,81.5,23900.0,44.6502,44.6831,44.6283,44.6283,23900.0
2006-04-18 10:10:00,81.5,81.51,81.45,81.5,17500.0,44.6283,44.6338,44.6009,44.6283,17500.0
2006-04-18 10:15:00,81.49,81.51,81.45,81.5,21300.0,44.6229,44.6338,44.6009,44.6283,21300.0
2006-04-18 10:20:00,81.5,81.51,81.41,81.48,29200.0,44.6283,44.6338,44.579,44.6174,29200.0
2006-04-18 10:25:00,81.5,81.53,81.47,81.5,25000.0,44.6283,44.6448,44.6119,44.6283,25000.0
2006-04-18 10:30:00,81.5,81.54,81.48,81.53,15400.0,44.6283,44.6502,44.6174,44.6448,15400.0
2006-04-18 10:35:00,81.53,81.53,81.5,81.52,39200.0,44.6448,44.6448,44.6283,44.6393,39200.0
2006-04-18 10:40:00,81.52,81.52,81.47,81.5,8800.0,44.6393,44.6393,44.6119,44.6283,8800.0
2006-04-18 10:45:00,81.5,81.51,81.47,81.5,12900.0,44.6283,44.6338,44.6119,44.6283,12900.0
2006-04-18 10:50:00,81.49,81.52,81.47,81.49,16400.0,44.6229,44.6393,44.6119,44.6229,16400.0
2006-04-18 10:55:00,81.49,81.5,81.46,81.49,13800.0,44.6229,44.6283,44.6064,44.6229,13800.0
2006-04-18 11:00:00,81.47,81.48,81.42,81.45,17800.0,44.6119,44.6174,44.5845,44.6009,17800.0
2006-04-18 11:05:00,81.45,81.5,81.44,81.48,78000.0,44.6009,44.6283,44.5955,44.6174,78000.0
2006-04-18 11:10:00,81.46,81.5,81.37,81.48,114900.0,44.6064,44.6283,44.5571,44.6174,114900.0
2006-04-18 11:15:00,81.49,81.62,81.49,81.62,17800.0,44.6229,44.694,44.6229,44.694,17800.0
2006-04-18 11:20:00,81.62,81.63,81.59,81.61,12800.0,44.694,44.6995,44.6776,44.6886,12800.0
2006-04-18 11:25:00,81.59,81.63,81.56,81.63,23200.0,44.6776,44.6995,44.6612,44.6995,23200.0
2006-04-18 11:30:00,81.62,81.64,81.58,81.64,19000.0,44.694,44.705,44.6721,44.705,19000.0
2006-04-18 11:35:00,81.64,81.74,81.64,81.71,31100.0,44.705,44.7597,44.705,44.7433,31100.0
2006-04-18 11:40:00,81.71,81.74,81.7,81.72,24600.0,44.7433,44.7597,44.7378,44.7488,24600.0
2006-04-18 11:45:00,81.72,81.75,81.71,81.75,23400.0,44.7488,44.7652,44.7433,44.7652,23400.0
2006-04-18 11:50:00,81.75,81.79,81.74,81.76,49900.0,44.7652,44.7871,44.7597,44.7707,49900.0
2006-04-18 11:55:00,81.76,81.79,81.73,81.73,22900.0,44.7707,44.7871,44.7543,44.7543,22900.0
2006-04-18 12:00:00,81.74,81.77,81.73,81.77,17200.0,44.7597,44.7762,44.7543,44.7762,17200.0
2006-04-18 12:05:00,81.76,81.83,81.76,81.83,30000.0,44.7707,44.809,44.7707,44.809,30000.0
2006-04-18 12:10:00,81.82,81.87,81.81,81.84,26100.0,44.8036,44.8309,44.7981,44.8145,26100.0
2006-04-18 12:15:00,81.85,81.88,81.8,81.8,14900.0,44.82,44.8364,44.7926,44.7926,14900.0
2006-04-18 12:20:00,81.8,81.83,81.78,81.8,22000.0,44.7926,44.809,44.7817,44.7926,22000.0
2006-04-18 12:25:00,81.79,81.83,81.78,81.81,10500.0,44.7871,44.809,44.7817,44.7981,10500.0
2006-04-18 12:30:00,81.81,81.81,81.79,81.8,20600.0,44.7981,44.7981,44.7871,44.7926,20600.0
2006-04-18 12:35:00,81.8,81.84,81.8,81.82,18500.0,44.7926,44.8145,44.7926,44.8036,18500.0
2006-04-18 12:40:00,81.82,81.83,81.82,81.83,14300.0,44.8036,44.809,44.8036,44.809,14300.0
2006-04-18 12:45:00,81.83,81.87,81.82,81.87,20100.0,44.809,44.8309,44.8036,44.8309,20100.0
2006-04-18 12:50:00,81.87,81.9,81.84,81.86,15500.0,44.8309,44.8474,44.8145,44.8255,15500.0
2006-04-18 12:55:00,81.85,81.9,81.85,81.87,19700.0,44.82,44.8474,44.82,44.8309,19700.0
2006-04-18 13:00:00,81.87,81.9,81.84,81.87,143300.0,44.8309,44.8474,44.8145,44.8309,143300.0
2006-04-18 13:05:00,81.87,81.87,81.83,81.85,24500.0,44.8309,44.8309,44.809,44.82,24500.0
2006-04-18 13:10:00,81.85,81.94,81.84,81.92,22200.0,44.82,44.8693,44.8145,44.8583,22200.0
2006-04-18 13:15:00,81.92,81.95,81.92,81.94,21300.0,44.8583,44.8747,44.8583,44.8693,21300.0
2006-04-18 13:20:00,81.94,81.95,81.94,81.95,9800.0,44.8693,44.8747,44.8693,44.8747,9800.0
2006-04-18 13:25:00,81.94,81.97,81.94,81.95,29000.0,44.8693,44.8857,44.8693,44.8747,29000.0
2006-04-18 13:30:00,81.95,81.95,81.9,81.91,23200.0,44.8747,44.8747,44.8474,44.8528,23200.0
2006-04-18 13:35:00,81.9,81.94,81.89,81.92,9800.0,44.8474,44.8693,44.8419,44.8583,9800.0
2006-04-18 13:40:00,81.91,81.92,81.83,81.84,23700.0,44.8528,44.8583,44.809,44.8145,23700.0
2006-04-18 13:45:00,81.85,81.86,81.82,81.83,16100.0,44.82,44.8255,44.8036,44.809,16100.0
2006-04-18 13:50:00,81.83,81.85,81.79,81.85,22900.0,44.809,44.82,44.7871,44.82,22900.0
2006-04-18 13:55:00,81.85,81.92,81.85,81.9,33600.0,44.82,44.8583,44.82,44.8474,33600.0
2006-04-18 14:00:00,81.9,82.09,81.9,82.07,217800.0,44.8474,44.9514,44.8474,44.9405,217800.0
2006-04-18 14:05:00,82.08,82.2,82.07,82.13,86600.0,44.9459,45.0116,44.9405,44.9733,86600.0
2006-04-18 14:10:00,82.13,82.15,81.95,81.96,27700.0,44.9733,44.9843,44.8747,44.8802,27700.0
2006-04-18 14:15:00,81.97,82.08,81.88,82.06,43600.0,44.8857,44.9459,44.8364,44.935,43600.0
2006-04-18 14:20:00,82.07,82.07,81.95,82.02,22000.0,44.9405,44.9405,44.8747,44.9131,22000.0
2006-04-18 14:25:00,82.02,82.07,82.02,82.06,24100.0,44.9131,44.9405,44.9131,44.935,24100.0
2006-04-18 14:30:00,82.05,82.07,82.03,82.04,27500.0,44.9295,44.9405,44.9185,44.924,27500.0
2006-04-18 14:35:00,82.03,82.04,81.96,82.02,40300.0,44.9185,44.924,44.8802,44.9131,40300.0
2006-04-18 14:40:00,82.03,82.03,81.97,81.97,24100.0,44.9185,44.9185,44.8857,44.8857,24100.0
2006-04-18 14:45:00,81.97,82.02,81.97,82.0,40700.0,44.8857,44.9131,44.8857,44.9021,40700.0
2006-04-18 14:50:00,81.99,82.0,81.75,81.91,138700.0,44.8966,44.9021,44.7652,44.8528,138700.0
2006-04-18 14:55:00,81.91,81.92,81.27,81.81,53000.0,44.8528,44.8583,44.5024,44.7981,53000.0
2006-04-18 15:00:00,81.8,81.89,81.8,81.87,29300.0,44.7926,44.8419,44.7926,44.8309,29300.0
2006-04-18 15:05:00,81.88,81.91,81.87,81.91,24800.0,44.8364,44.8528,44.8309,44.8528,24800.0
2006-04-18 15:10:00,81.91,82.14,81.9,82.14,45500.0,44.8528,44.9788,44.8474,44.9788,45500.0
2006-04-18 15:15:00,82.13,82.24,82.09,82.24,59100.0,44.9733,45.0335,44.9514,45.0335,59100.0
2006-04-18 15:20:00,82.24,82.26,82.18,82.22,79500.0,45.0335,45.0445,45.0007,45.0226,79500.0
2006-04-18 15:25:00,82.23,82.26,82.23,82.26,69700.0,45.0281,45.0445,45.0281,45.0445,69700.0
2006-04-18 15:30:00,82.25,82.38,82.23,82.37,100900.0,45.039,45.1102,45.0281,45.1047,100900.0
2006-04-18 15:35:00,82.38,82.51,82.37,82.51,172900.0,45.1102,45.1814,45.1047,45.1814,172900.0
2006-04-18 15:40:00,82.51,82.57,82.49,82.55,126100.0,45.1814,45.2142,45.1704,45.2033,126100.0
2006-04-18 15:45:00,82.54,82.55,82.4,82.44,147100.0,45.1978,45.2033,45.1212,45.1431,147100.0
2006-04-18 15:50:00,82.44,82.45,82.39,82.4,160600.0,45.1431,45.1485,45.1157,45.1212,160600.0
2006-04-18 15:55:00,82.39,82.4,82.3,82.32,123600.0,45.1157,45.1212,45.0664,45.0774,123600.0
2006-04-19 09:30:00,82.85,82.86,82.6,82.76,90300.0,45.3676,45.373,45.2307,45.3183,90300.0
2006-04-19 09:35:00,82.75,82.87,82.66,82.66,39800.0,45.3128,45.3785,45.2635,45.2635,39800.0
2006-04-19 09:40:00,82.65,82.8,82.62,82.73,30700.0,45.2581,45.3402,45.2416,45.3019,30700.0
2006-04-19 09:45:00,82.76,82.79,82.68,82.71,17500.0,45.3183,45.3347,45.2745,45.2909,17500.0
2006-04-19 09:50:00,82.7,82.73,82.67,82.7,69300.0,45.2854,45.3019,45.269,45.2854,69300.0
2006-04-19 09:55:00,82.72,82.73,82.62,82.73,33100.0,45.2964,45.3019,45.2416,45.3019,33100.0
2006-04-19 10:00:00,82.73,82.83,82.72,82.79,52700.0,45.3019,45.3566,45.2964,45.3347,52700.0
2006-04-19 10:05:00,82.78,82.83,82.66,82.73,16900.0,45.3292,45.3566,45.2635,45.3019,16900.0
2006-04-19 10:10:00,82.73,82.74,82.69,82.69,16500.0,45.3019,45.3073,45.28,45.28,16500.0
2006-04-19 10:15:00,82.7,82.72,82.55,82.68,35100.0,45.2854,45.2964,45.2033,45.2745,35100.0
2006-04-19 10:20:00,82.69,82.69,82.58,82.66,15600.0,45.28,45.28,45.2197,45.2635,15600.0
2006-04-19 10:25:00,82.62,82.66,82.61,82.64,8300.0,45.2416,45.2635,45.2362,45.2526,8300.0
2006-04-19 10:30:00,82.62,82.64,82.45,82.5,33900.0,45.2416,45.2526,45.1485,45.1759,33900.0
2006-04-19 10:35:00,82.5,82.54,82.44,82.5,22100.0,45.1759,45.1978,45.1431,45.1759,22100.0
2006-04-19 10:40:00,82.45,82.55,82.43,82.55,32200.0,45.1485,45.2033,45.1376,45.2033,32200.0
2006-04-19 10:45:00,82.53,82.55,82.29,82.31,28300.0,45.1923,45.2033,45.0609,45.0719,28300.0
2006-04-19 10:50:00,82.29,82.4,82.29,82.37,15900.0,45.0609,45.1212,45.0609,45.1047,15900.0
2006-04-19 10:55:00,82.37,82.44,82.22,82.25,23300.0,45.1047,45.1431,45.0226,45.039,23300.0
2006-04-19 11:00:00,82.29,82.38,82.29,82.36,18400.0,45.0609,45.1102,45.0609,45.0993,18400.0
2006-04-19 11:05:00,82.37,82.4,82.36,82.4,32100.0,45.1047,45.1212,45.0993,45.1212,32100.0
2006-04-19 11:10:00,82.4,82.41,82.35,82.35,35000.0,45.1212,45.1266,45.0938,45.0938,35000.0
2006-04-19 11:15:00,82.34,82.37,82.18,82.19,31900.0,45.0883,45.1047,45.0007,45.0062,31900.0
2006-04-19 11:20:00,82.19,82.42,82.19,82.41,12900.0,45.0062,45.1321,45.0062,45.1266,12900.0
2006-04-19 11:25:00,82.39,82.41,82.25,82.31,17400.0,45.1157,45.1266,45.039,45.0719,17400.0
2006-04-19 11:30:00,82.34,82.36,82.3,82.32,16800.0,45.0883,45.0993,45.0664,45.0774,16800.0
2006-04-19 11:35:00,82.32,82.41,82.32,82.37,15200.0,45.0774,45.1266,45.0774,45.1047,15200.0
2006-04-19 11:40:00,82.37,82.41,82.36,82.38,11500.0,45.1047,45.1266,45.0993,45.1102,11500.0
2006-04-19 11:45:00,82.38,82.39,82.3,82.35,7600.0,45.1102,45.1157,45.0664,45.0938,7600.0
2006-04-19 11:50:00,82.35,82.35,82.26,82.31,11000.0,45.0938,45.0938,45.0445,45.0719,11000.0
2006-04-19 11:55:00,82.3,82.35,82.3,82.35,20600.0,45.0664,45.0938,45.0664,45.0938,20600.0
2006-04-19 12:00:00,82.35,82.41,82.33,82.38,36900.0,45.0938,45.1266,45.0828,45.1102,36900.0
2006-04-19 12:05:00,82.4,82.45,82.4,82.45,15300.0,45.1212,45.1485,45.1212,45.1485,15300.0
2006-04-19 12:10:00,82.43,82.49,82.43,82.48,29500.0,45.1376,45.1704,45.1376,45.165,29500.0
2006-04-19 12:15:00,82.48,82.5,82.41,82.41,19000.0,45.165,45.1759,45.1266,45.1266,19000.0
2006-04-19 12:20:00,82.4,82.5,82.4,82.5,6300.0,45.1212,45.1759,45.1212,45.1759,6300.0
2006-04-19 12:25:00,82.49,82.5,82.45,82.46,9800.0,45.1704,45.1759,45.1485,45.154,9800.0
2006-04-19 12:30:00,82.44,82.46,82.39,82.41,16200.0,45.1431,45.154,45.1157,45.1266,16200.0
2006-04-19 12:35:00,82.41,82.47,82.4,82.4,19400.0,45.1266,45.1595,45.1212,45.1212,19400.0
2006-04-19 12:40:00,82.37,82.37,82.3,82.31,12300.0,45.1047,45.1047,45.0664,45.0719,12300.0
2006-04-19 12:45:00,82.3,82.37,82.3,82.34,8500.0,45.0664,45.1047,45.0664,45.0883,8500.0
2006-04-19 12:50:00,82.35,82.45,82.33,82.37,51900.0,45.0938,45.1485,45.0828,45.1047,51900.0
2006-04-19 12:55:00,82.4,82.41,82.31,82.38,22100.0,45.1212,45.1266,45.0719,45.1102,22100.0
2006-04-19 13:00:00,82.38,82.41,82.3,82.3,59500.0,45.1102,45.1266,45.0664,45.0664,59500.0
2006-04-19 13:05:00,82.29,82.32,82.22,82.32,29700.0,45.0609,45.0774,45.0226,45.0774,29700.0
2006-04-19 13:10:00,82.32,82.35,82.29,82.29,8100.0,45.0774,45.0938,45.0609,45.0609,8100.0
2006-04-19 13:15:00,82.29,82.4,82.29,82.38,8000.0,45.0609,45.1212,45.0609,45.1102,8000.0
2006-04-19 13:20:00,82.39,82.39,82.31,82.33,13200.0,45.1157,45.1157,45.0719,45.0828,13200.0
2006-04-19 13:25:00,82.33,82.36,82.33,82.33,32600.0,45.0828,45.0993,45.0828,45.0828,32600.0
2006-04-19 13:30:00,82.33,82.4,82.33,82.34,53200.0,45.0828,45.1212,45.0828,45.0883,53200.0
2006-04-19 13:35:00,82.34,82.34,82.33,82.33,15900.0,45.0883,45.0883,45.0828,45.0828,15900.0
2006-04-19 13:40:00,82.33,82.38,82.33,82.33,26600.0,45.0828,45.1102,45.0828,45.0828,26600.0
2006-04-19 13:45:00,82.33,82.35,82.33,82.33,8900.0,45.0828,45.0938,45.0828,45.0828,8900.0
2006-04-19 13:50:00,82.34,82.4,82.33,82.38,40900.0,45.0883,45.1212,45.0828,45.1102,40900.0
2006-04-19 13:55:00,82.4,82.49,82.38,82.46,10200.0,45.1212,45.1704,45.1102,45.154,10200.0
2006-04-19 14:00:00,82.46,82.47,82.43,82.44,9700.0,45.154,45.1595,45.1376,45.1431,9700.0
2006-04-19 14:05:00,82.44,82.46,82.34,82.34,20700.0,45.1431,45.154,45.0883,45.0883,20700.0
2006-04-19 14:10:00,82.31,82.47,82.31,82.38,30200.0,45.0719,45.1595,45.0719,45.1102,30200.0
2006-04-19 14:15:00,82.39,82.4,82.31,82.34,24800.0,45.1157,45.1212,45.0719,45.0883,24800.0
2006-04-19 14:20:00,82.33,82.4,82.33,82.4,31500.0,45.0828,45.1212,45.0828,45.1212,31500.0
2006-04-19 14:25:00,82.4,82.45,82.35,82.4,20000.0,45.1212,45.1485,45.0938,45.1212,20000.0
2006-04-19 14:30:00,82.4,82.45,82.4,82.45,63700.0,45.1212,45.1485,45.1212,45.1485,63700.0
2006-04-19 14:35:00,82.47,82.54,82.47,82.52,36100.0,45.1595,45.1978,45.1595,45.1869,36100.0
2006-04-19 14:40:00,82.51,82.6,82.51,82.58,22600.0,45.1814,45.2307,45.1814,45.2197,22600.0
2006-04-19 14:45:00,82.57,82.59,82.52,82.53,14500.0,45.2142,45.2252,45.1869,45.1923,14500.0
2006-04-19 14:50:00,82.54,82.56,82.47,82.48,15100.0,45.1978,45.2088,45.1595,45.165,15100.0
2006-04-19 14:55:00,82.48,82.49,82.44,82.46,26000.0,45.165,45.1704,45.1431,45.154,26000.0
2006-04-19 15:00:00,82.47,82.49,82.38,82.38,30700.0,45.1595,45.1704,45.1102,45.1102,30700.0
2006-04-19 15:05:00,82.37,82.43,82.33,82.43,51900.0,45.1047,45.1376,45.0828,45.1376,51900.0
2006-04-19 15:10:00,82.43,82.51,82.4,82.5,35100.0,45.1376,45.1814,45.1212,45.1759,35100.0
2006-04-19 15:15:00,82.48,82.52,82.45,82.46,51400.0,45.165,45.1869,45.1485,45.154,51400.0
2006-04-19 15:20:00,82.45,82.49,82.42,82.42,47500.0,45.1485,45.1704,45.1321,45.1321,47500.0
2006-04-19 15:25:00,82.4,82.44,82.35,82.41,53600.0,45.1212,45.1431,45.0938,45.1266,53600.0
2006-04-19 15:30:00,82.42,82.44,82.38,82.41,26000.0,45.1321,45.1431,45.1102,45.1266,26000.0
2006-04-19 15:35:00,82.41,82.45,82.37,82.45,56500.0,45.1266,45.1485,45.1047,45.1485,56500.0
2006-04-19 15:40:00,82.44,82.47,82.34,82.45,34600.0,45.1431,45.1595,45.0883,45.1485,34600.0
2006-04-19 15:45:00,82.46,82.5,82.44,82.46,45000.0,45.154,45.1759,45.1431,45.154,45000.0
2006-04-19 15:50:00,82.46,82.48,82.41,82.42,42000.0,45.154,45.165,45.1266,45.1321,42000.0
2006-04-19 15:55:00,82.42,82.5,82.41,82.5,55800.0,45.1321,45.1759,45.1266,45.1759,55800.0
2006-04-20 09:30:00,81.5,82.57,81.5,82.49,92200.0,44.6283,45.2142,44.6283,45.1704,92200.0
2006-04-20 09:35:00,82.5,82.56,82.39,82.55,144900.0,45.1759,45.2088,45.1157,45.2033,144900.0
2006-04-20 09:40:00,82.55,82.55,82.26,82.3,114200.0,45.2033,45.2033,45.0445,45.0664,114200.0
2006-04-20 09:45:00,82.28,82.4,82.23,82.37,123700.0,45.0554,45.1212,45.0281,45.1047,123700.0
2006-04-20 09:50:00,82.37,82.37,82.19,82.19,115200.0,45.1047,45.1047,45.0062,45.0062,115200.0
2006-04-20 09:55:00,82.19,82.2,82.1,82.13,27600.0,45.0062,45.0116,44.9569,44.9733,27600.0
2006-04-20 10:00:00,82.11,82.13,81.65,81.74,61100.0,44.9624,44.9733,44.7105,44.7597,61100.0
2006-04-20 10:05:00,81.74,81.92,81.73,81.92,36200.0,44.7597,44.8583,44.7543,44.8583,36200.0
2006-04-20 10:10:00,81.91,82.02,81.9,82.0,89700.0,44.8528,44.9131,44.8474,44.9021,89700.0
2006-04-20 10:15:00,81.99,82.14,81.98,82.08,57200.0,44.8966,44.9788,44.8912,44.9459,57200.0
2006-04-20 10:20:00,82.09,82.25,82.09,82.24,78600.0,44.9514,45.039,44.9514,45.0335,78600.0
2006-04-20 10:25:00,82.25,82.3,82.21,82.26,88100.0,45.039,45.0664,45.0171,45.0445,88100.0
2006-04-20 10:30:00,82.26,82.31,82.2,82.23,58100.0,45.0445,45.0719,45.0116,45.0281,58100.0
2006-04-20 10:35:00,82.23,82.24,82.07,82.15,52000.0,45.0281,45.0335,44.9405,44.9843,52000.0
2006-04-20 10:40:00,82.12,82.24,82.12,82.17,41700.0,44.9678,45.0335,44.9678,44.9952,41700.0
2006-04-20 10:45:00,82.18,82.19,82.09,82.09,19500.0,45.0007,45.0062,44.9514,44.9514,19500.0
2006-04-20 10:50:00,82.1,82.1,81.75,81.75,77800.0,44.9569,44.9569,44.7652,44.7652,77800.0
2006-04-20 10:55:00,81.75,81.76,81.67,81.76,64100.0,44.7652,44.7707,44.7214,44.7707,64100.0
2006-04-20 11:00:00,81.73,81.76,81.6,81.75,64300.0,44.7543,44.7707,44.6831,44.7652,64300.0
2006-04-20 11:05:00,81.75,81.92,81.7,81.89,31100.0,44.7652,44.8583,44.7378,44.8419,31100.0
2006-04-20 11:10:00,81.9,82.0,81.87,81.89,47200.0,44.8474,44.9021,44.8309,44.8419,47200.0
2006-04-20 11:15:00,81.91,82.0,81.9,81.92,92800.0,44.8528,44.9021,44.8474,44.8583,92800.0
2006-04-20 11:20:00,81.92,81.94,81.84,81.85,29300.0,44.8583,44.8693,44.8145,44.82,29300.0
2006-04-20 11:25:00,81.86,81.94,81.84,81.9,22100.0,44.8255,44.8693,44.8145,44.8474,22100.0
2006-04-20 11:30:00,81.93,82.02,81.93,81.97,61800.0,44.8638,44.9131,44.8638,44.8857,61800.0
2006-04-20 11:35:00,81.97,82.04,81.93,81.95,32600.0,44.8857,44.924,44.8638,44.8747,32600.0
2006-04-20 11:40:00,81.96,82.02,81.87,81.98,13300.0,44.8802,44.9131,44.8309,44.8912,13300.0
2006-04-20 11:45:00,82.0,82.0,81.91,81.91,28800.0,44.9021,44.9021,44.8528,44.8528,28800.0
2006-04-20 11:50:00,81.91,81.92,81.88,81.89,13900.0,44.8528,44.8583,44.8364,44.8419,13900.0
2006-04-20 11:55:00,81.9,81.9,81.8,81.84,17200.0,44.8474,44.8474,44.7926,44.8145,17200.0
2006-04-20 12:00:00,81.84,81.89,81.77,81.82,27900.0,44.8145,44.8419,44.7762,44.8036,27900.0
2006-04-20 12:05:00,81.8,81.82,81.75,81.78,29800.0,44.7926,44.8036,44.7652,44.7817,29800.0
2006-04-20 12:10:00,81.78,81.79,81.72,81.74,23300.0,44.7817,44.7871,44.7488,44.7597,23300.0
2006-04-20 12:15:00,81.76,81.83,81.74,81.74,15200.0,44.7707,44.809,44.7597,44.7597,15200.0
2006-04-20 12:20:00,81.74,81.75,81.7,81.73,26700.0,44.7597,44.7652,44.7378,44.7543,26700.0
2006-04-20 12:25:00,81.72,81.75,81.71,81.73,19500.0,44.7488,44.7652,44.7433,44.7543,19500.0
2006-04-20 12:30:00,81.74,81.82,81.74,81.8,15600.0,44.7597,44.8036,44.7597,44.7926,15600.0
2006-04-20 12:35:00,81.81,81.84,81.77,81.77,5100.0,44.7981,44.8145,44.7762,44.7762,5100.0
2006-04-20 12:40:00,81.77,81.78,81.75,81.76,7800.0,44.7762,44.7817,44.7652,44.7707,7800.0
2006-04-20 12:45:00,81.77,81.82,81.76,81.8,16500.0,44.7762,44.8036,44.7707,44.7926,16500.0
2006-04-20 12:50:00,81.81,81.81,81.76,81.77,10900.0,44.7981,44.7981,44.7707,44.7762,10900.0
2006-04-20 12:55:00,81.76,81.8,81.72,81.77,15000.0,44.7707,44.7926,44.7488,44.7762,15000.0
2006-04-20 13:00:00,81.8,81.83,81.75,81.8,13300.0,44.7926,44.809,44.7652,44.7926,13300.0
2006-04-20 13:05:00,81.79,81.8,81.77,81.8,16000.0,44.7871,44.7926,44.7762,44.7926,16000.0
2006-04-20 13:10:00,81.8,82.0,81.8,81.99,86800.0,44.7926,44.9021,44.7926,44.8966,86800.0
2006-04-20 13:15:00,81.98,82.03,81.94,81.94,22400.0,44.8912,44.9185,44.8693,44.8693,22400.0
2006-04-20 13:20:00,81.93,81.93,81.77,81.81,112500.0,44.8638,44.8638,44.7762,44.7981,112500.0
2006-04-20 13:25:00,81.81,81.84,81.76,81.77,19700.0,44.7981,44.8145,44.7707,44.7762,19700.0
2006-04-20 13:30:00,81.76,81.79,81.75,81.79,14100.0,44.7707,44.7871,44.7652,44.7871,14100.0
2006-04-20 13:35:00,81.79,81.98,81.79,81.95,42800.0,44.7871,44.8912,44.7871,44.8747,42800.0
2006-04-20 13:40:00,81.94,82.02,81.94,82.01,37300.0,44.8693,44.9131,44.8693,44.9076,37300.0
2006-04-20 13:45:00,82.01,82.01,81.98,82.01,10200.0,44.9076,44.9076,44.8912,44.9076,10200.0
2006-04-20 13:50:00,82.03,82.03,81.99,81.99,6700.0,44.9185,44.9185,44.8966,44.8966,6700.0
2006-04-20 13:55:00,81.99,82.1,81.99,82.07,12100.0,44.8966,44.9569,44.8966,44.9405,12100.0
2006-04-20 14:00:00,82.07,82.07,81.98,82.0,15300.0,44.9405,44.9405,44.8912,44.9021,15300.0
2006-04-20 14:05:00,82.0,82.03,81.95,82.01,16000.0,44.9021,44.9185,44.8747,44.9076,16000.0
2006-04-20 14:10:00,82.01,82.02,81.97,82.0,11100.0,44.9076,44.9131,44.8857,44.9021,11100.0
2006-04-20 14:15:00,82.0,82.0,81.93,81.99,72200.0,44.9021,44.9021,44.8638,44.8966,72200.0
2006-04-20 14:20:00,81.99,82.0,81.92,81.98,10400.0,44.8966,44.9021,44.8583,44.8912,10400.0
2006-04-20 14:25:00,81.98,82.14,81.98,82.13,52100.0,44.8912,44.9788,44.8912,44.9733,52100.0
2006-04-20 14:30:00,82.13,82.13,82.02,82.11,83200.0,44.9733,44.9733,44.9131,44.9624,83200.0
2006-04-20 14:35:00,82.1,82.12,81.95,81.96,13700.0,44.9569,44.9678,44.8747,44.8802,13700.0
2006-04-20 14:40:00,81.95,81.97,81.89,81.96,27000.0,44.8747,44.8857,44.8419,44.8802,27000.0
2006-04-20 14:45:00,81.96,81.99,81.92,81.99,25200.0,44.8802,44.8966,44.8583,44.8966,25200.0
2006-04-20 14:50:00,81.98,82.0,81.93,81.93,17500.0,44.8912,44.9021,44.8638,44.8638,17500.0
2006-04-20 14:55:00,81.92,82.06,81.9,82.05,37100.0,44.8583,44.935,44.8474,44.9295,37100.0
2006-04-20 15:00:00,82.05,82.05,82.02,82.03,21200.0,44.9295,44.9295,44.9131,44.9185,21200.0
2006-04-20 15:05:00,82.03,82.16,82.01,82.12,43500.0,44.9185,44.9897,44.9076,44.9678,43500.0
2006-04-20 15:10:00,82.13,82.23,82.12,82.23,59200.0,44.9733,45.0281,44.9678,45.0281,59200.0
2006-04-20 15:15:00,82.25,82.26,82.23,82.23,55700.0,45.039,45.0445,45.0281,45.0281,55700.0
2006-04-20 15:20:00,82.24,82.36,82.24,82.32,40500.0,45.0335,45.0993,45.0335,45.0774,40500.0
2006-04-20 15:25:00,82.32,82.32,82.17,82.21,24000.0,45.0774,45.0774,44.9952,45.0171,24000.0
2006-04-20 15:30:00,82.19,82.2,82.1,82.12,28200.0,45.0062,45.0116,44.9569,44.9678,28200.0
2006-04-20 15:35:00,82.13,82.15,82.03,82.05,59700.0,44.9733,44.9843,44.9185,44.9295,59700.0
2006-04-20 15:40:00,82.04,82.07,82.01,82.06,84600.0,44.924,44.9405,44.9076,44.935,84600.0
2006-04-20 15:45:00,82.06,82.06,82.0,82.06,61600.0,44.935,44.935,44.9021,44.935,61600.0
2006-04-20 15:50:00,82.06,82.11,82.05,82.06,52100.0,44.935,44.9624,44.9295,44.935,52100.0
2006-04-20 15:55:00,82.06,82.08,82.05,82.06,49800.0,44.935,44.9459,44.9295,44.935,49800.0
2006-04-21 09:30:00,82.46,82.49,82.25,82.37,348900.0,45.154,45.1704,45.039,45.1047,348900.0
2006-04-21 09:35:00,82.46,82.57,82.3,82.55,71400.0,45.154,45.2142,45.0664,45.2033,71400.0
2006-04-21 09:40:00,82.54,82.6,82.44,82.5,50700.0,45.1978,45.2307,45.1431,45.1759,50700.0
2006-04-21 09:45:00,82.48,82.52,82.41,82.46,56600.0,45.165,45.1869,45.1266,45.154,56600.0
2006-04-21 09:50:00,82.46,82.49,82.44,82.46,36300.0,45.154,45.1704,45.1431,45.154,36300.0
2006-04-21 09:55:00,82.46,82.6,82.46,82.58,52100.0,45.154,45.2307,45.154,45.2197,52100.0
2006-04-21 10:00:00,82.59,82.64,82.5,82.55,61700.0,45.2252,45.2526,45.1759,45.2033,61700.0
2006-04-21 10:05:00,82.55,82.6,82.46,82.48,10500.0,45.2033,45.2307,45.154,45.165,10500.0
2006-04-21 10:10:00,82.46,82.55,82.35,82.35,34100.0,45.154,45.2033,45.0938,45.0938,34100.0
2006-04-21 10:15:00,82.36,82.36,82.26,82.3,41200.0,45.0993,45.0993,45.0445,45.0664,41200.0
2006-04-21 10:20:00,82.29,82.29,82.22,82.27,31300.0,45.0609,45.0609,45.0226,45.05,31300.0
2006-04-21 10:25:00,82.3,82.35,82.13,82.2,15600.0,45.0664,45.0938,44.9733,45.0116,15600.0
2006-04-21 10:30:00,82.14,82.4,82.13,82.32,48300.0,44.9788,45.1212,44.9733,45.0774,48300.0
2006-04-21 10:35:00,82.32,82.32,82.3,82.3,16500.0,45.0774,45.0774,45.0664,45.0664,16500.0
2006-04-21 10:40:00,82.3,82.3,82.26,82.27,19300.0,45.0664,45.0664,45.0445,45.05,19300.0
2006-04-21 10:45:00,82.27,82.27,82.16,82.17,10800.0,45.05,45.05,44.9897,44.9952,10800.0
2006-04-21 10:50:00,82.16,82.27,82.16,82.27,18500.0,44.9897,45.05,44.9897,45.05,18500.0
2006-04-21 10:55:00,82.27,82.28,82.2,82.21,15000.0,45.05,45.0554,45.0116,45.0171,15000.0
2006-04-21 11:00:00,82.22,82.28,82.21,82.23,16200.0,45.0226,45.0554,45.0171,45.0281,16200.0
2006-04-21 11:05:00,82.24,82.28,82.22,82.27,11600.0,45.0335,45.0554,45.0226,45.05,11600.0
2006-04-21 11:10:00,82.26,82.26,82.16,82.2,17900.0,45.0445,45.0445,44.9897,45.0116,17900.0
2006-04-21 11:15:00,82.2,82.26,82.19,82.19,9200.0,45.0116,45.0445,45.0062,45.0062,9200.0
2006-04-21 11:20:00,82.16,82.29,82.16,82.26,10800.0,44.9897,45.0609,44.9897,45.0445,10800.0
2006-04-21 11:25:00,82.27,82.33,82.27,82.28,13500.0,45.05,45.0828,45.05,45.0554,13500.0
2006-04-21 11:30:00,82.28,82.32,82.17,82.2,18000.0,45.0554,45.0774,44.9952,45.0116,18000.0
2006-04-21 11:35:00,82.2,82.27,82.16,82.24,15500.0,45.0116,45.05,44.9897,45.0335,15500.0
2006-04-21 11:40:00,82.25,82.25,82.18,82.25,31000.0,45.039,45.039,45.0007,45.039,31000.0
2006-04-21 11:45:00,82.25,82.36,82.24,82.28,20800.0,45.039,45.0993,45.0335,45.0554,20800.0
2006-04-21 11:50:00,82.29,82.31,82.28,82.29,3200.0,45.0609,45.0719,45.0554,45.0609,3200.0
2006-04-21 11:55:00,82.3,82.34,82.17,82.2,17200.0,45.0664,45.0883,44.9952,45.0116,17200.0
2006-04-21 12:00:00,82.16,82.2,82.15,82.17,23300.0,44.9897,45.0116,44.9843,44.9952,23300.0
2006-04-21 12:05:00,82.16,82.2,82.12,82.18,18600.0,44.9897,45.0116,44.9678,45.0007,18600.0
2006-04-21 12:10:00,82.19,82.28,82.19,82.25,18900.0,45.0062,45.0554,45.0062,45.039,18900.0
2006-04-21 12:15:00,82.25,82.27,82.16,82.22,23200.0,45.039,45.05,44.9897,45.0226,23200.0
2006-04-21 12:20:00,82.23,82.32,82.23,82.29,7200.0,45.0281,45.0774,45.0281,45.0609,7200.0
2006-04-21 12:25:00,82.29,82.29,82.24,82.27,7900.0,45.0609,45.0609,45.0335,45.05,7900.0
2006-04-21 12:30:00,82.28,82.31,82.26,82.28,9400.0,45.0554,45.0719,45.0445,45.0554,9400.0
2006-04-21 12:35:00,82.28,82.28,82.24,82.25,4300.0,45.0554,45.0554,45.0335,45.039,4300.0
2006-04-21 12:40:00,82.25,82.25,82.2,82.21,15400.0,45.039,45.039,45.0116,45.0171,15400.0
2006-04-21 12:45:00,82.2,82.22,82.19,82.22,13700.0,45.0116,45.0226,45.0062,45.0226,13700.0
2006-04-21 12:50:00,82.22,82.23,82.18,82.19,17900.0,45.0226,45.0281,45.0007,45.0062,17900.0
2006-04-21 12:55:00,82.19,82.21,82.18,82.19,10400.0,45.0062,45.0171,45.0007,45.0062,10400.0
2006-04-21 13:00:00,82.19,82.2,82.16,82.18,9200.0,45.0062,45.0116,44.9897,45.0007,9200.0
2006-04-21 13:05:00,82.17,82.18,82.12,82.12,36300.0,44.9952,45.0007,44.9678,44.9678,36300.0
2006-04-21 13:10:00,82.12,82.12,82.02,82.04,37200.0,44.9678,44.9678,44.9131,44.924,37200.0
2006-04-21 13:15:00,82.03,82.03,81.97,81.99,20900.0,44.9185,44.9185,44.8857,44.8966,20900.0
2006-04-21 13:20:00,81.99,82.02,81.98,82.02,18700.0,44.8966,44.9131,44.8912,44.9131,18700.0
2006-04-21 13:25:00,82.02,82.02,81.99,81.99,6000.0,44.9131,44.9131,44.8966,44.8966,6000.0
2006-04-21 13:30:00,81.99,81.99,81.91,81.93,40900.0,44.8966,44.8966,44.8528,44.8638,40900.0
2006-04-21 13:35:00,81.94,82.02,81.89,82.02,28100.0,44.8693,44.9131,44.8419,44.9131,28100.0
2006-04-21 13:40:00,82.02,82.02,81.96,81.96,12600.0,44.9131,44.9131,44.8802,44.8802,12600.0
2006-04-21 13:45:00,81.94,81.99,81.94,81.99,17300.0,44.8693,44.8966,44.8693,44.8966,17300.0
2006-04-21 13:50:00,81.99,82.0,81.96,81.99,13800.0,44.8966,44.9021,44.8802,44.8966,13800.0
2006-04-21 13:55:00,81.97,82.0,81.92,81.92,25600.0,44.8857,44.9021,44.8583,44.8583,25600.0
2006-04-21 14:00:00,81.93,81.97,81.84,81.85,30900.0,44.8638,44.8857,44.8145,44.82,30900.0
2006-04-21 14:05:00,81.85,81.87,81.76,81.77,27200.0,44.82,44.8309,44.7707,44.7762,27200.0
2006-04-21 14:10:00,81.76,81.79,81.69,81.78,18900.0,44.7707,44.7871,44.7324,44.7817,18900.0
2006-04-21 14:15:00,81.78,81.8,81.74,81.77,30600.0,44.7817,44.7926,44.7597,44.7762,30600.0
2006-04-21 14:20:00,81.8,81.87,81.78,81.85,45500.0,44.7926,44.8309,44.7817,44.82,45500.0
2006-04-21 14:25:00,81.86,81.9,81.82,81.82,58300.0,44.8255,44.8474,44.8036,44.8036,58300.0
2006-04-21 14:30:00,81.81,81.81,81.71,81.71,93500.0,44.7981,44.7981,44.7433,44.7433,93500.0
2006-04-21 14:35:00,81.7,81.74,81.69,81.74,69200.0,44.7378,44.7597,44.7324,44.7597,69200.0
2006-04-21 14:40:00,81.76,81.8,81.73,81.73,15700.0,44.7707,44.7926,44.7543,44.7543,15700.0
2006-04-21 14:45:00,81.74,81.77,81.7,81.76,32900.0,44.7597,44.7762,44.7378,44.7707,32900.0
2006-04-21 14:50:00,81.76,81.8,81.76,81.78,15800.0,44.7707,44.7926,44.7707,44.7817,15800.0
2006-04-21 14:55:00,81.78,81.78,81.72,81.75,20200.0,44.7817,44.7817,44.7488,44.7652,20200.0
2006-04-21 15:00:00,81.73,81.76,81.72,81.73,19400.0,44.7543,44.7707,44.7488,44.7543,19400.0
2006-04-21 15:05:00,81.72,81.73,81.66,81.67,29800.0,44.7488,44.7543,44.7159,44.7214,29800.0
2006-04-21 15:10:00,81.66,81.74,81.66,81.7,42600.0,44.7159,44.7597,44.7159,44.7378,42600.0
2006-04-21 15:15:00,81.7,81.71,81.57,81.62,38300.0,44.7378,44.7433,44.6667,44.694,38300.0
2006-04-21 15:20:00,81.61,81.69,81.61,81.68,23200.0,44.6886,44.7324,44.6886,44.7269,23200.0
2006-04-21 15:25:00,81.7,81.72,81.67,81.68,23800.0,44.7378,44.7488,44.7214,44.7269,23800.0
2006-04-21 15:30:00,81.68,81.68,81.63,81.64,25500.0,44.7269,44.7269,44.6995,44.705,25500.0
2006-04-21 15:35:00,81.63,81.7,81.62,81.7,40300.0,44.6995,44.7378,44.694,44.7378,40300.0
2006-04-21 15:40:00,81.68,81.95,81.68,81.95,30900.0,44.7269,44.8747,44.7269,44.8747,30900.0
2006-04-21 15:45:00,81.96,82.0,81.95,81.96,68400.0,44.8802,44.9021,44.8747,44.8802,68400.0
2006-04-21 15:50:00,81.96,82.02,81.94,82.02,89800.0,44.8802,44.9131,44.8693,44.9131,89800.0
2006-04-21 15:55:00,82.02,82.04,81.99,82.03,76100.0,44.9131,44.924,44.8966,44.9185,76100.0
2006-04-24 09:30:00,82.03,82.23,81.99,82.2,46400.0,44.9185,45.0281,44.8966,45.0116,46400.0
2006-04-24 09:35:00,82.21,82.42,82.2,82.29,41700.0,45.0171,45.1321,45.0116,45.0609,41700.0
2006-04-24 09:40:00,82.29,82.31,82.18,82.31,25300.0,45.0609,45.0719,45.0007,45.0719,25300.0
2006-04-24 09:45:00,82.29,82.31,82.1,82.13,18600.0,45.0609,45.0719,44.9569,44.9733,18600.0
2006-04-24 09:50:00,82.09,82.1,81.92,81.99,60500.0,44.9514,44.9569,44.8583,44.8966,60500.0
2006-04-24 09:55:00,82.0,82.12,82.0,82.06,38200.0,44.9021,44.9678,44.9021,44.935,38200.0
2006-04-24 10:00:00,82.06,82.14,82.05,82.09,21300.0,44.935,44.9788,44.9295,44.9514,21300.0
2006-04-24 10:05:00,82.09,82.11,81.97,82.11,27800.0,44.9514,44.9624,44.8857,44.9624,27800.0
2006-04-24 10:10:00,82.11,82.11,82.02,82.05,23800.0,44.9624,44.9624,44.9131,44.9295,23800.0
2006-04-24 10:15:00,82.04,82.1,81.98,82.07,16100.0,44.924,44.9569,44.8912,44.9405,16100.0
2006-04-24 10:20:00,82.1,82.14,82.07,82.07,11100.0,44.9569,44.9788,44.9405,44.9405,11100.0
2006-04-24 10:25:00,82.09,82.1,82.02,82.06,20600.0,44.9514,44.9569,44.9131,44.935,20600.0
2006-04-24 10:30:00,82.02,82.09,82.01,82.06,12900.0,44.9131,44.9514,44.9076,44.935,12900.0
2006-04-24 10:35:00,82.07,82.13,82.07,82.1,24100.0,44.9405,44.9733,44.9405,44.9569,24100.0
2006-04-24 10:40:00,82.1,82.21,82.1,82.21,20700.0,44.9569,45.0171,44.9569,45.0171,20700.0
2006-04-24 10:45:00,82.2,82.24,82.13,82.18,17300.0,45.0116,45.0335,44.9733,45.0007,17300.0
2006-04-24 10:50:00,82.15,82.22,82.15,82.16,6700.0,44.9843,45.0226,44.9843,44.9897,6700.0
2006-04-24 10:55:00,82.16,82.21,82.1,82.21,7100.0,44.9897,45.0171,44.9569,45.0171,7100.0
2006-04-24 11:00:00,82.21,82.25,82.12,82.13,16500.0,45.0171,45.039,44.9678,44.9733,16500.0
2006-04-24 11:05:00,82.12,82.16,82.09,82.15,13500.0,44.9678,44.9897,44.9514,44.9843,13500.0
2006-04-24 11:10:00,82.13,82.25,82.13,82.23,13300.0,44.9733,45.039,44.9733,45.0281,13300.0
2006-04-24 11:15:00,82.22,82.25,82.15,82.15,16300.0,45.0226,45.039,44.9843,44.9843,16300.0
2006-04-24 11:20:00,82.13,82.13,82.08,82.08,11000.0,44.9733,44.9733,44.9459,44.9459,11000.0
2006-04-24 11:25:00,82.09,82.25,82.09,82.23,16100.0,44.9514,45.039,44.9514,45.0281,16100.0
2006-04-24 11:30:00,82.23,82.23,82.17,82.21,12700.0,45.0281,45.0281,44.9952,45.0171,12700.0
2006-04-24 11:35:00,82.22,82.24,82.22,82.23,17000.0,45.0226,45.0335,45.0226,45.0281,17000.0
2006-04-24 11:40:00,82.23,82.25,82.21,82.24,11000.0,45.0281,45.039,45.0171,45.0335,11000.0
2006-04-24 11:45:00,82.25,82.34,82.24,82.32,19500.0,45.039,45.0883,45.0335,45.0774,19500.0
2006-04-24 11:50:00,82.32,82.35,82.29,82.3,8100.0,45.0774,45.0938,45.0609,45.0664,8100.0
2006-04-24 11:55:00,82.3,82.32,82.28,82.3,9600.0,45.0664,45.0774,45.0554,45.0664,9600.0
2006-04-24 12:00:00,82.31,82.37,82.24,82.25,23700.0,45.0719,45.1047,45.0335,45.039,23700.0
2006-04-24 12:05:00,82.23,82.25,82.23,82.25,8400.0,45.0281,45.039,45.0281,45.039,8400.0
2006-04-24 12:10:00,82.25,82.31,82.24,82.28,10200.0,45.039,45.0719,45.0335,45.0554,10200.0
2006-04-24 12:15:00,82.29,82.32,82.26,82.31,12300.0,45.0609,45.0774,45.0445,45.0719,12300.0
2006-04-24 12:20:00,82.32,82.32,82.26,82.26,7300.0,45.0774,45.0774,45.0445,45.0445,7300.0
2006-04-24 12:25:00,82.27,82.27,82.19,82.2,12600.0,45.05,45.05,45.0062,45.0116,12600.0
2006-04-24 12:30:00,82.2,82.2,82.16,82.16,6700.0,45.0116,45.0116,44.9897,44.9897,6700.0
2006-04-24 12:35:00,82.16,82.16,82.11,82.13,7800.0,44.9897,44.9897,44.9624,44.9733,7800.0
2006-04-24 12:40:00,82.12,82.13,82.1,82.13,9800.0,44.9678,44.9733,44.9569,44.9733,9800.0
2006-04-24 12:45:00,82.11,82.14,82.11,82.14,7600.0,44.9624,44.9788,44.9624,44.9788,7600.0
2006-04-24 12:50:00,82.14,82.14,82.09,82.13,20800.0,44.9788,44.9788,44.9514,44.9733,20800.0
2006-04-24 12:55:00,82.1,82.2,82.09,82.17,18200.0,44.9569,45.0116,44.9514,44.9952,18200.0
2006-04-24 13:00:00,82.16,82.16,82.06,82.06,25400.0,44.9897,44.9897,44.935,44.935,25400.0
2006-04-24 13:05:00,82.07,82.21,82.06,82.2,23900.0,44.9405,45.0171,44.935,45.0116,23900.0
2006-04-24 13:10:00,82.21,82.21,82.11,82.13,22000.0,45.0171,45.0171,44.9624,44.9733,22000.0
2006-04-24 13:15:00,82.13,82.15,82.11,82.12,2500.0,44.9733,44.9843,44.9624,44.9678,2500.0
2006-04-24 13:20:00,82.13,82.13,82.09,82.09,5700.0,44.9733,44.9733,44.9514,44.9514,5700.0
2006-04-24 13:25:00,82.09,82.1,82.06,82.06,3900.0,44.9514,44.9569,44.935,44.935,3900.0
2006-04-24 13:30:00,82.06,82.08,82.0,82.06,34900.0,44.935,44.9459,44.9021,44.935,34900.0
2006-04-24 13:35:00,82.06,82.15,82.06,82.1,39600.0,44.935,44.9843,44.935,44.9569,39600.0
2006-04-24 13:40:00,82.09,82.15,82.09,82.15,17700.0,44.9514,44.9843,44.9514,44.9843,17700.0
2006-04-24 13:45:00,82.17,82.18,82.09,82.1,6500.0,44.9952,45.0007,44.9514,44.9569,6500.0
2006-04-24 13:50:00,82.09,82.1,81.98,82.1,35000.0,44.9514,44.9569,44.8912,44.9569,35000.0
2006-04-24 13:55:00,82.11,82.11,82.01,82.01,22500.0,44.9624,44.9624,44.9076,44.9076,22500.0
2006-04-24 14:00:00,82.06,82.11,81.98,81.98,11200.0,44.935,44.9624,44.8912,44.8912,11200.0
2006-04-24 14:05:00,81.98,82.1,81.95,82.1,32400.0,44.8912,44.9569,44.8747,44.9569,32400.0
2006-04-24 14:10:00,82.12,82.12,82.03,82.08,17300.0,44.9678,44.9678,44.9185,44.9459,17300.0
2006-04-24 14:15:00,82.08,82.08,82.02,82.06,13300.0,44.9459,44.9459,44.9131,44.935,13300.0
2006-04-24 14:20:00,82.1,82.13,81.96,81.96,11800.0,44.9569,44.9733,44.8802,44.8802,11800.0
2006-04-24 14:25:00,81.96,81.96,81.91,81.93,16500.0,44.8802,44.8802,44.8528,44.8638,16500.0
2006-04-24 14:30:00,81.93,82.0,81.93,82.0,49700.0,44.8638,44.9021,44.8638,44.9021,49700.0
2006-04-24 14:35:00,82.01,82.01,81.9,81.91,35800.0,44.9076,44.9076,44.8474,44.8528,35800.0
2006-04-24 14:40:00,81.9,81.92,81.83,81.92,34700.0,44.8474,44.8583,44.809,44.8583,34700.0
2006-04-24 14:45:00,81.93,81.99,81.85,81.89,35900.0,44.8638,44.8966,44.82,44.8419,35900.0
2006-04-24 14:50:00,81.89,81.89,81.82,81.84,54300.0,44.8419,44.8419,44.8036,44.8145,54300.0
2006-04-24 14:55:00,81.84,81.86,81.8,81.86,49900.0,44.8145,44.8255,44.7926,44.8255,49900.0
2006-04-24 15:00:00,81.85,81.86,81.8,81.83,79400.0,44.82,44.8255,44.7926,44.809,79400.0
2006-04-24 15:05:00,81.82,81.83,81.8,81.82,68000.0,44.8036,44.809,44.7926,44.8036,68000.0
2006-04-24 15:10:00,81.82,81.85,81.77,81.78,58800.0,44.8036,44.82,44.7762,44.7817,58800.0
2006-04-24 15:15:00,81.78,81.91,81.77,81.91,25100.0,44.7817,44.8528,44.7762,44.8528,25100.0
2006-04-24 15:20:00,81.91,81.97,81.89,81.97,28800.0,44.8528,44.8857,44.8419,44.8857,28800.0
2006-04-24 15:25:00,81.97,82.01,81.95,81.95,43300.0,44.8857,44.9076,44.8747,44.8747,43300.0
2006-04-24 15:30:00,81.94,82.09,81.94,82.02,54400.0,44.8693,44.9514,44.8693,44.9131,54400.0
2006-04-24 15:35:00,82.02,82.12,82.02,82.12,36000.0,44.9131,44.9678,44.9131,44.9678,36000.0
2006-04-24 15:40:00,82.13,82.17,82.11,82.15,103600.0,44.9733,44.9952,44.9624,44.9843,103600.0
2006-04-24 15:45:00,82.14,82.21,82.14,82.15,81100.0,44.9788,45.0171,44.9788,44.9843,81100.0
2006-04-24 15:50:00,82.16,82.16,82.09,82.09,43800.0,44.9897,44.9897,44.9514,44.9514,43800.0
2006-04-24 15:55:00,82.08,82.1,82.03,82.03,34000.0,44.9459,44.9569,44.9185,44.9185,34000.0
2006-04-25 09:30:00,82.0,82.0,81.95,81.95,26900.0,44.9021,44.9021,44.8747,44.8747,26900.0
2006-04-25 09:35:00,81.95,81.95,81.65,81.69,17300.0,44.8747,44.8747,44.7105,44.7324,17300.0
2006-04-25 09:40:00,81.67,81.83,81.67,81.81,11200.0,44.7214,44.809,44.7214,44.7981,11200.0
2006-04-25 09:45:00,81.82,82.0,81.82,82.0,7500.0,44.8036,44.9021,44.8036,44.9021,7500.0
2006-04-25 09:50:00,82.0,82.01,81.89,81.9,10800.0,44.9021,44.9076,44.8419,44.8474,10800.0
2006-04-25 09:55:00,81.9,81.97,81.8,81.8,9200.0,44.8474,44.8857,44.7926,44.7926,9200.0
2006-04-25 10:00:00,81.8,81.8,81.52,81.56,44700.0,44.7926,44.7926,44.6393,44.6612,44700.0
2006-04-25 10:05:00,81.55,81.67,81.51,81.59,50300.0,44.6557,44.7214,44.6338,44.6776,50300.0
2006-04-25 10:10:00,81.6,81.64,81.59,81.64,24500.0,44.6831,44.705,44.6776,44.705,24500.0
2006-04-25 10:15:00,81.64,81.64,81.51,81.51,15400.0,44.705,44.705,44.6338,44.6338,15400.0
2006-04-25 10:20:00,81.5,81.5,81.25,81.32,63700.0,44.6283,44.6283,44.4914,44.5298,63700.0
2006-04-25 10:25:00,81.3,81.31,81.17,81.28,76900.0,44.5188,44.5243,44.4476,44.5079,76900.0
2006-04-25 10:30:00,81.29,81.41,81.28,81.4,31000.0,44.5133,44.579,44.5079,44.5736,31000.0
2006-04-25 10:35:00,81.4,81.53,81.4,81.48,26400.0,44.5736,44.6448,44.5736,44.6174,26400.0
2006-04-25 10:40:00,81.48,81.51,81.46,81.46,22900.0,44.6174,44.6338,44.6064,44.6064,22900.0
2006-04-25 10:45:00,81.46,81.51,81.45,81.5,29200.0,44.6064,44.6338,44.6009,44.6283,29200.0
2006-04-25 10:50:00,81.49,81.49,81.42,81.45,17700.0,44.6229,44.6229,44.5845,44.6009,17700.0
2006-04-25 10:55:00,81.45,81.46,81.42,81.42,18100.0,44.6009,44.6064,44.5845,44.5845,18100.0
2006-04-25 11:00:00,81.43,81.45,81.42,81.44,12600.0,44.59,44.6009,44.5845,44.5955,12600.0
2006-04-25 11:05:00,81.44,81.45,81.41,81.41,26900.0,44.5955,44.6009,44.579,44.579,26900.0
2006-04-25 11:10:00,81.42,81.43,81.4,81.43,30500.0,44.5845,44.59,44.5736,44.59,30500.0
2006-04-25 11:15:00,81.43,81.47,81.42,81.44,15300.0,44.59,44.6119,44.5845,44.5955,15300.0
2006-04-25 11:20:00,81.44,81.47,81.43,81.44,13400.0,44.5955,44.6119,44.59,44.5955,13400.0
2006-04-25 11:25:00,81.46,81.5,81.46,81.48,10500.0,44.6064,44.6283,44.6064,44.6174,10500.0
2006-04-25 11:30:00,81.46,81.49,81.43,81.47,13500.0,44.6064,44.6229,44.59,44.6119,13500.0
2006-04-25 11:35:00,81.46,81.48,81.4,81.4,29900.0,44.6064,44.6174,44.5736,44.5736,29900.0
2006-04-25 11:40:00,81.4,81.41,81.3,81.32,38000.0,44.5736,44.579,44.5188,44.5298,38000.0
2006-04-25 11:45:00,81.32,81.32,81.22,81.27,17800.0,44.5298,44.5298,44.475,44.5024,17800.0
2006-04-25 11:50:00,81.27,81.29,81.2,81.29,30800.0,44.5024,44.5133,44.4641,44.5133,30800.0
2006-04-25 11:55:00,81.3,81.3,81.21,81.23,24500.0,44.5188,44.5188,44.4695,44.4805,24500.0
2006-04-25 12:00:00,81.22,81.23,81.2,81.2,46300.0,44.475,44.4805,44.4641,44.4641,46300.0
2006-04-25 12:05:00,81.2,81.21,81.12,81.13,56100.0,44.4641,44.4695,44.4202,44.4257,56100.0
2006-04-25 12:10:00,81.13,81.13,81.09,81.1,25800.0,44.4257,44.4257,44.4038,44.4093,25800.0
2006-04-25 12:15:00,81.09,81.19,81.09,81.14,94100.0,44.4038,44.4586,44.4038,44.4312,94100.0
2006-04-25 12:20:00,81.14,81.14,81.1,81.1,10700.0,44.4312,44.4312,44.4093,44.4093,10700.0
2006-04-25 12:25:00,81.09,81.2,80.84,80.89,187000.0,44.4038,44.4641,44.2669,44.2943,187000.0
2006-04-25 12:30:00,80.88,80.99,80.88,80.95,43800.0,44.2888,44.3491,44.2888,44.3272,43800.0
2006-04-25 12:35:00,80.95,81.0,80.95,80.99,29800.0,44.3272,44.3545,44.3272,44.3491,29800.0
2006-04-25 12:40:00,80.99,81.1,80.98,81.01,61300.0,44.3491,44.4093,44.3436,44.36,61300.0
2006-04-25 12:45:00,81.0,81.01,80.98,81.0,35900.0,44.3545,44.36,44.3436,44.3545,35900.0
2006-04-25 12:50:00,81.01,81.05,80.97,80.99,36400.0,44.36,44.3819,44.3381,44.3491,36400.0
2006-04-25 12:55:00,80.99,80.99,80.93,80.96,11700.0,44.3491,44.3491,44.3162,44.3326,11700.0
2006-04-25 13:00:00,80.96,81.0,80.95,80.99,31400.0,44.3326,44.3545,44.3272,44.3491,31400.0
2006-04-25 13:05:00,81.0,81.04,80.98,81.0,38100.0,44.3545,44.3764,44.3436,44.3545,38100.0
2006-04-25 13:10:00,81.0,81.0,80.94,80.98,25300.0,44.3545,44.3545,44.3217,44.3436,25300.0
2006-04-25 13:15:00,80.97,81.02,80.97,81.02,30600.0,44.3381,44.3655,44.3381,44.3655,30600.0
2006-04-25 13:20:00,81.02,81.09,81.02,81.08,13200.0,44.3655,44.4038,44.3655,44.3983,13200.0
2006-04-25 13:25:00,81.08,81.08,80.91,81.0,11900.0,44.3983,44.3983,44.3053,44.3545,11900.0
2006-04-25 13:30:00,81.0,81.05,80.97,81.05,13500.0,44.3545,44.3819,44.3381,44.3819,13500.0
2006-04-25 13:35:00,81.03,81.06,81.0,81.0,22200.0,44.371,44.3874,44.3545,44.3545,22200.0
2006-04-25 13:40:00,81.0,81.0,80.93,80.96,16000.0,44.3545,44.3545,44.3162,44.3326,16000.0
2006-04-25 13:45:00,80.95,80.96,80.93,80.94,39200.0,44.3272,44.3326,44.3162,44.3217,39200.0
2006-04-25 13:50:00,80.94,80.94,80.89,80.91,22100.0,44.3217,44.3217,44.2943,44.3053,22100.0
2006-04-25 13:55:00,80.9,80.94,80.89,80.94,12900.0,44.2998,44.3217,44.2943,44.3217,12900.0
2006-04-25 14:00:00,80.94,80.98,80.82,80.9,27100.0,44.3217,44.3436,44.256,44.2998,27100.0
2006-04-25 14:05:00,80.9,80.9,80.89,80.9,19000.0,44.2998,44.2998,44.2943,44.2998,19000.0
2006-04-25 14:10:00,80.9,80.99,80.9,80.95,30000.0,44.2998,44.3491,44.2998,44.3272,30000.0
2006-04-25 14:15:00,80.96,80.96,80.89,80.89,35600.0,44.3326,44.3326,44.2943,44.2943,35600.0
2006-04-25 14:20:00,80.9,80.91,80.87,80.88,18100.0,44.2998,44.3053,44.2833,44.2888,18100.0
2006-04-25 14:25:00,80.9,80.9,80.85,80.89,25800.0,44.2998,44.2998,44.2724,44.2943,25800.0
2006-04-25 14:30:00,80.89,80.91,80.87,80.89,30300.0,44.2943,44.3053,44.2833,44.2943,30300.0
2006-04-25 14:35:00,80.89,80.9,80.83,80.85,20900.0,44.2943,44.2998,44.2614,44.2724,20900.0
2006-04-25 14:40:00,80.86,80.9,80.85,80.89,18600.0,44.2779,44.2998,44.2724,44.2943,18600.0
2006-04-25 14:45:00,80.9,80.93,80.86,80.88,29000.0,44.2998,44.3162,44.2779,44.2888,29000.0
2006-04-25 14:50:00,80.89,80.9,80.83,80.88,48400.0,44.2943,44.2998,44.2614,44.2888,48400.0
2006-04-25 14:55:00,80.88,80.89,80.86,80.87,43700.0,44.2888,44.2943,44.2779,44.2833,43700.0
2006-04-25 15:00:00,80.86,80.87,80.82,80.83,58700.0,44.2779,44.2833,44.256,44.2614,58700.0
2006-04-25 15:05:00,80.83,80.84,80.77,80.78,29100.0,44.2614,44.2669,44.2286,44.2341,29100.0
2006-04-25 15:10:00,80.78,80.8,80.76,80.77,40800.0,44.2341,44.245,44.2231,44.2286,40800.0
2006-04-25 15:15:00,80.77,80.78,80.72,80.74,107100.0,44.2286,44.2341,44.2012,44.2122,107100.0
2006-04-25 15:20:00,80.75,80.78,80.73,80.74,39700.0,44.2176,44.2341,44.2067,44.2122,39700.0
2006-04-25 15:25:00,80.74,80.78,80.71,80.78,32400.0,44.2122,44.2341,44.1957,44.2341,32400.0
2006-04-25 15:30:00,80.71,80.77,80.68,80.69,66500.0,44.1957,44.2286,44.1793,44.1848,66500.0
2006-04-25 15:35:00,80.68,80.75,80.68,80.73,72700.0,44.1793,44.2176,44.1793,44.2067,72700.0
2006-04-25 15:40:00,80.74,80.74,80.69,80.7,101000.0,44.2122,44.2122,44.1848,44.1903,101000.0
2006-04-25 15:45:00,80.7,80.8,80.7,80.77,103000.0,44.1903,44.245,44.1903,44.2286,103000.0
2006-04-25 15:50:00,80.77,80.9,80.77,80.9,86600.0,44.2286,44.2998,44.2286,44.2998,86600.0
2006-04-25 15:55:00,80.89,80.9,80.88,80.89,87900.0,44.2943,44.2998,44.2888,44.2943,87900.0
2006-04-26 09:30:00,80.93,80.94,80.77,80.81,45600.0,44.3162,44.3217,44.2286,44.2505,45600.0
2006-04-26 09:35:00,80.81,80.86,80.75,80.82,34500.0,44.2505,44.2779,44.2176,44.256,34500.0
2006-04-26 09:40:00,80.83,80.85,80.78,80.82,15100.0,44.2614,44.2724,44.2341,44.256,15100.0
2006-04-26 09:45:00,80.84,80.84,80.64,80.75,35600.0,44.2669,44.2669,44.1574,44.2176,35600.0
2006-04-26 09:50:00,80.76,80.99,80.75,80.99,29500.0,44.2231,44.3491,44.2176,44.3491,29500.0
2006-04-26 09:55:00,80.99,81.01,80.92,80.96,45000.0,44.3491,44.36,44.3107,44.3326,45000.0
2006-04-26 10:00:00,80.96,80.97,80.55,80.62,37100.0,44.3326,44.3381,44.1081,44.1465,37100.0
2006-04-26 10:05:00,80.62,80.82,80.57,80.77,36000.0,44.1465,44.256,44.1191,44.2286,36000.0
2006-04-26 10:10:00,80.77,80.84,80.72,80.84,6600.0,44.2286,44.2669,44.2012,44.2669,6600.0
2006-04-26 10:15:00,80.85,80.91,80.85,80.9,11500.0,44.2724,44.3053,44.2724,44.2998,11500.0
2006-04-26 10:20:00,80.91,80.91,80.88,80.9,14200.0,44.3053,44.3053,44.2888,44.2998,14200.0
2006-04-26 10:25:00,80.9,81.0,80.87,81.0,21300.0,44.2998,44.3545,44.2833,44.3545,21300.0
2006-04-26 10:30:00,81.0,81.25,80.97,81.25,18900.0,44.3545,44.4914,44.3381,44.4914,18900.0
2006-04-26 10:35:00,81.25,81.35,81.24,81.31,23500.0,44.4914,44.5462,44.486,44.5243,23500.0
2006-04-26 10:40:00,81.31,81.31,81.09,81.11,25400.0,44.5243,44.5243,44.4038,44.4148,25400.0
2006-04-26 10:45:00,81.11,81.13,81.08,81.08,4000.0,44.4148,44.4257,44.3983,44.3983,4000.0
2006-04-26 10:50:00,81.1,81.14,81.1,81.14,4700.0,44.4093,44.4312,44.4093,44.4312,4700.0
2006-04-26 10:55:00,81.14,81.19,81.1,81.14,24500.0,44.4312,44.4586,44.4093,44.4312,24500.0
2006-04-26 11:00:00,81.14,81.19,81.14,81.14,7000.0,44.4312,44.4586,44.4312,44.4312,7000.0
2006-04-26 11:05:00,81.14,81.2,81.14,81.2,6400.0,44.4312,44.4641,44.4312,44.4641,6400.0
2006-04-26 11:10:00,81.2,81.22,81.12,81.17,19200.0,44.4641,44.475,44.4202,44.4476,19200.0
2006-04-26 11:15:00,81.18,81.29,81.17,81.26,47300.0,44.4531,44.5133,44.4476,44.4969,47300.0
2006-04-26 11:20:00,81.26,81.28,81.2,81.24,7500.0,44.4969,44.5079,44.4641,44.486,7500.0
2006-04-26 11:25:00,81.25,81.29,81.24,81.28,38600.0,44.4914,44.5133,44.486,44.5079,38600.0
2006-04-26 11:30:00,81.29,81.33,81.25,81.28,33700.0,44.5133,44.5352,44.4914,44.5079,33700.0
2006-04-26 11:35:00,81.28,81.29,81.24,81.24,12000.0,44.5079,44.5133,44.486,44.486,12000.0
2006-04-26 11:40:00,81.28,81.28,81.24,81.28,13800.0,44.5079,44.5079,44.486,44.5079,13800.0
2006-04-26 11:45:00,81.25,81.35,81.25,81.32,18200.0,44.4914,44.5462,44.4914,44.5298,18200.0
2006-04-26 11:50:00,81.32,81.35,81.29,81.34,15700.0,44.5298,44.5462,44.5133,44.5407,15700.0
2006-04-26 11:55:00,81.32,81.35,81.31,81.32,6900.0,44.5298,44.5462,44.5243,44.5298,6900.0
2006-04-26 12:00:00,81.32,81.32,81.29,81.3,30700.0,44.5298,44.5298,44.5133,44.5188,30700.0
2006-04-26 12:05:00,81.31,81.32,81.27,81.27,31500.0,44.5243,44.5298,44.5024,44.5024,31500.0
2006-04-26 12:10:00,81.25,81.31,81.25,81.31,11900.0,44.4914,44.5243,44.4914,44.5243,11900.0
2006-04-26 12:15:00,81.31,81.31,81.27,81.27,6400.0,44.5243,44.5243,44.5024,44.5024,6400.0
2006-04-26 12:20:00,81.29,81.29,81.27,81.28,14800.0,44.5133,44.5133,44.5024,44.5079,14800.0
2006-04-26 12:25:00,81.28,81.35,81.26,81.34,24800.0,44.5079,44.5462,44.4969,44.5407,24800.0
2006-04-26 12:30:00,81.34,81.36,81.33,81.36,10500.0,44.5407,44.5517,44.5352,44.5517,10500.0
2006-04-26 12:35:00,81.35,81.4,81.35,81.36,6200.0,44.5462,44.5736,44.5462,44.5517,6200.0
2006-04-26 12:40:00,81.36,81.39,81.32,81.34,14900.0,44.5517,44.5681,44.5298,44.5407,14900.0
2006-04-26 12:45:00,81.34,81.34,81.26,81.26,4800.0,44.5407,44.5407,44.4969,44.4969,4800.0
2006-04-26 12:50:00,81.26,81.29,81.26,81.29,3100.0,44.4969,44.5133,44.4969,44.5133,3100.0
2006-04-26 12:55:00,81.29,81.29,81.28,81.28,1900.0,44.5133,44.5133,44.5079,44.5079,1900.0
2006-04-26 13:00:00,81.25,81.28,81.22,81.23,6500.0,44.4914,44.5079,44.475,44.4805,6500.0
2006-04-26 13:05:00,81.22,81.25,81.22,81.24,6000.0,44.475,44.4914,44.475,44.486,6000.0
2006-04-26 13:10:00,81.24,81.28,81.23,81.27,15300.0,44.486,44.5079,44.4805,44.5024,15300.0
2006-04-26 13:15:00,81.27,81.28,81.1,81.14,28000.0,44.5024,44.5079,44.4093,44.4312,28000.0
2006-04-26 13:20:00,81.15,81.16,81.14,81.16,9000.0,44.4367,44.4421,44.4312,44.4421,9000.0
2006-04-26 13:25:00,81.17,81.18,81.08,81.1,11200.0,44.4476,44.4531,44.3983,44.4093,11200.0
2006-04-26 13:30:00,81.08,81.12,81.07,81.1,10100.0,44.3983,44.4202,44.3929,44.4093,10100.0
2006-04-26 13:35:00,81.1,81.13,81.1,81.12,7200.0,44.4093,44.4257,44.4093,44.4202,7200.0
2006-04-26 13:40:00,81.12,81.12,81.07,81.07,8300.0,44.4202,44.4202,44.3929,44.3929,8300.0
2006-04-26 13:45:00,81.07,81.08,81.05,81.06,25900.0,44.3929,44.3983,44.3819,44.3874,25900.0
2006-04-26 13:50:00,81.05,81.07,81.05,81.05,21100.0,44.3819,44.3929,44.3819,44.3819,21100.0
2006-04-26 13:55:00,81.05,81.1,81.05,81.1,60600.0,44.3819,44.4093,44.3819,44.4093,60600.0
2006-04-26 14:00:00,81.11,81.18,81.07,81.15,35700.0,44.4148,44.4531,44.3929,44.4367,35700.0
2006-04-26 14:05:00,81.16,81.2,81.11,81.11,40100.0,44.4421,44.4641,44.4148,44.4148,40100.0
2006-04-26 14:10:00,81.12,81.15,81.09,81.09,7700.0,44.4202,44.4367,44.4038,44.4038,7700.0
2006-04-26 14:15:00,81.09,81.1,81.05,81.08,8800.0,44.4038,44.4093,44.3819,44.3983,8800.0
2006-04-26 14:20:00,81.08,81.08,80.98,81.0,24500.0,44.3983,44.3983,44.3436,44.3545,24500.0
2006-04-26 14:25:00,80.97,81.05,80.97,81.04,24500.0,44.3381,44.3819,44.3381,44.3764,24500.0
2006-04-26 14:30:00,81.05,81.11,81.03,81.04,19100.0,44.3819,44.4148,44.371,44.3764,19100.0
2006-04-26 14:35:00,81.04,81.04,80.92,80.93,13800.0,44.3764,44.3764,44.3107,44.3162,13800.0
2006-04-26 14:40:00,80.95,81.02,80.94,81.01,31100.0,44.3272,44.3655,44.3217,44.36,31100.0
2006-04-26 14:45:00,81.01,81.02,81.0,81.01,15600.0,44.36,44.3655,44.3545,44.36,15600.0
2006-04-26 14:50:00,81.0,81.01,81.0,81.01,23200.0,44.3545,44.36,44.3545,44.36,23200.0
2006-04-26 14:55:00,81.02,81.04,81.0,81.04,22200.0,44.3655,44.3764,44.3545,44.3764,22200.0
2006-04-26 15:00:00,81.05,81.13,81.05,81.06,18600.0,44.3819,44.4257,44.3819,44.3874,18600.0
2006-04-26 15:05:00,81.05,81.14,81.02,81.11,20000.0,44.3819,44.4312,44.3655,44.4148,20000.0
2006-04-26 15:10:00,81.1,81.1,80.98,81.02,22700.0,44.4093,44.4093,44.3436,44.3655,22700.0
2006-04-26 15:15:00,81.01,81.03,80.89,80.93,15800.0,44.36,44.371,44.2943,44.3162,15800.0
2006-04-26 15:20:00,80.94,80.96,80.91,80.92,12000.0,44.3217,44.3326,44.3053,44.3107,12000.0
2006-04-26 15:25:00,80.91,80.93,80.9,80.9,13600.0,44.3053,44.3162,44.2998,44.2998,13600.0
2006-04-26 15:30:00,80.9,80.96,80.9,80.96,14700.0,44.2998,44.3326,44.2998,44.3326,14700.0
2006-04-26 15:35:00,80.96,80.96,80.92,80.95,13200.0,44.3326,44.3326,44.3107,44.3272,13200.0
2006-04-26 15:40:00,80.93,81.09,80.93,81.09,55500.0,44.3162,44.4038,44.3162,44.4038,55500.0
2006-04-26 15:45:00,81.09,81.09,80.99,81.0,40600.0,44.4038,44.4038,44.3491,44.3545,40600.0
2006-04-26 15:50:00,81.02,81.02,80.95,80.95,98400.0,44.3655,44.3655,44.3272,44.3272,98400.0
2006-04-26 15:55:00,80.96,81.04,80.95,80.99,49000.0,44.3326,44.3764,44.3272,44.3491,49000.0
2006-04-27 09:30:00,80.91,80.92,80.52,80.7,52100.0,44.3053,44.3107,44.0917,44.1903,52100.0
2006-04-27 09:35:00,80.7,80.74,80.64,80.74,11800.0,44.1903,44.2122,44.1574,44.2122,11800.0
2006-04-27 09:40:00,80.74,80.89,80.72,80.86,16200.0,44.2122,44.2943,44.2012,44.2779,16200.0
2006-04-27 09:45:00,80.87,80.91,80.74,80.89,30200.0,44.2833,44.3053,44.2122,44.2943,30200.0
2006-04-27 09:50:00,80.89,80.96,80.85,80.89,44400.0,44.2943,44.3326,44.2724,44.2943,44400.0
2006-04-27 09:55:00,80.89,81.0,80.88,80.93,42000.0,44.2943,44.3545,44.2888,44.3162,42000.0
2006-04-27 10:00:00,80.95,81.21,80.93,81.12,92600.0,44.3272,44.4695,44.3162,44.4202,92600.0
2006-04-27 10:05:00,81.12,81.18,80.92,81.18,59700.0,44.4202,44.4531,44.3107,44.4531,59700.0
2006-04-27 10:10:00,81.18,81.46,81.1,81.41,67400.0,44.4531,44.6064,44.4093,44.579,67400.0
2006-04-27 10:15:00,81.39,81.43,81.23,81.28,20200.0,44.5681,44.59,44.4805,44.5079,20200.0
2006-04-27 10:20:00,81.28,81.29,81.18,81.27,42000.0,44.5079,44.5133,44.4531,44.5024,42000.0
2006-04-27 10:25:00,81.28,81.35,81.28,81.33,39500.0,44.5079,44.5462,44.5079,44.5352,39500.0
2006-04-27 10:30:00,81.33,81.35,81.2,81.2,26800.0,44.5352,44.5462,44.4641,44.4641,26800.0
2006-04-27 10:35:00,81.18,81.29,81.15,81.27,36200.0,44.4531,44.5133,44.4367,44.5024,36200.0
2006-04-27 10:40:00,81.27,81.33,81.24,81.28,23200.0,44.5024,44.5352,44.486,44.5079,23200.0
2006-04-27 10:45:00,81.27,81.34,81.16,81.3,74200.0,44.5024,44.5407,44.4421,44.5188,74200.0
2006-04-27 10:50:00,81.3,81.36,81.27,81.33,44300.0,44.5188,44.5517,44.5024,44.5352,44300.0
2006-04-27 10:55:00,81.33,81.35,81.26,81.27,19300.0,44.5352,44.5462,44.4969,44.5024,19300.0
2006-04-27 11:00:00,81.28,81.37,81.25,81.37,19900.0,44.5079,44.5571,44.4914,44.5571,19900.0
2006-04-27 11:05:00,81.33,81.35,81.28,81.34,26400.0,44.5352,44.5462,44.5079,44.5407,26400.0
2006-04-27 11:10:00,81.35,81.37,81.27,81.36,37700.0,44.5462,44.5571,44.5024,44.5517,37700.0
2006-04-27 11:15:00,81.36,81.38,81.28,81.29,24900.0,44.5517,44.5626,44.5079,44.5133,24900.0
2006-04-27 11:20:00,81.3,81.44,81.3,81.41,47100.0,44.5188,44.5955,44.5188,44.579,47100.0
2006-04-27 11:25:00,81.41,81.44,81.38,81.42,32200.0,44.579,44.5955,44.5626,44.5845,32200.0
2006-04-27 11:30:00,81.42,81.43,81.29,81.39,18700.0,44.5845,44.59,44.5133,44.5681,18700.0
2006-04-27 11:35:00,81.38,81.41,81.38,81.38,22300.0,44.5626,44.579,44.5626,44.5626,22300.0
2006-04-27 11:40:00,81.4,81.4,81.32,81.37,32600.0,44.5736,44.5736,44.5298,44.5571,32600.0
2006-04-27 11:45:00,81.36,81.4,81.36,81.4,25700.0,44.5517,44.5736,44.5517,44.5736,25700.0
2006-04-27 11:50:00,81.4,81.48,81.38,81.44,48900.0,44.5736,44.6174,44.5626,44.5955,48900.0
2006-04-27 11:55:00,81.44,81.5,81.41,81.45,29300.0,44.5955,44.6283,44.579,44.6009,29300.0
2006-04-27 12:00:00,81.47,81.55,81.46,81.51,97100.0,44.6119,44.6557,44.6064,44.6338,97100.0
2006-04-27 12:05:00,81.5,81.57,81.46,81.47,18900.0,44.6283,44.6667,44.6064,44.6119,18900.0
2006-04-27 12:10:00,81.48,81.54,81.43,81.47,13100.0,44.6174,44.6502,44.59,44.6119,13100.0
2006-04-27 12:15:00,81.5,81.6,81.45,81.59,23600.0,44.6283,44.6831,44.6009,44.6776,23600.0
2006-04-27 12:20:00,81.59,81.6,81.48,81.52,6100.0,44.6776,44.6831,44.6174,44.6393,6100.0
2006-04-27 12:25:00,81.5,81.55,81.44,81.51,25300.0,44.6283,44.6557,44.5955,44.6338,25300.0
2006-04-27 12:30:00,81.51,81.55,81.49,81.51,14000.0,44.6338,44.6557,44.6229,44.6338,14000.0
2006-04-27 12:35:00,81.51,81.52,81.45,81.45,5000.0,44.6338,44.6393,44.6009,44.6009,5000.0
2006-04-27 12:40:00,81.45,81.5,81.43,81.49,11100.0,44.6009,44.6283,44.59,44.6229,11100.0
2006-04-27 12:45:00,81.5,81.55,81.48,81.55,10700.0,44.6283,44.6557,44.6174,44.6557,10700.0
2006-04-27 12:50:00,81.56,81.58,81.5,81.58,11600.0,44.6612,44.6721,44.6283,44.6721,11600.0
2006-04-27 12:55:00,81.57,81.6,81.56,81.6,12700.0,44.6667,44.6831,44.6612,44.6831,12700.0
2006-04-27 13:00:00,81.6,81.64,81.59,81.63,23800.0,44.6831,44.705,44.6776,44.6995,23800.0
2006-04-27 13:05:00,81.61,81.61,81.5,81.56,22300.0,44.6886,44.6886,44.6283,44.6612,22300.0
2006-04-27 13:10:00,81.57,81.64,81.56,81.63,25400.0,44.6667,44.705,44.6612,44.6995,25400.0
2006-04-27 13:15:00,81.63,81.65,81.61,81.63,21000.0,44.6995,44.7105,44.6886,44.6995,21000.0
2006-04-27 13:20:00,81.64,81.64,81.58,81.59,9800.0,44.705,44.705,44.6721,44.6776,9800.0
2006-04-27 13:25:00,81.58,81.6,81.54,81.54,22600.0,44.6721,44.6831,44.6502,44.6502,22600.0
2006-04-27 13:30:00,81.54,81.55,81.53,81.54,14300.0,44.6502,44.6557,44.6448,44.6502,14300.0
2006-04-27 13:35:00,81.53,81.53,81.47,81.47,31300.0,44.6448,44.6448,44.6119,44.6119,31300.0
2006-04-27 13:40:00,81.48,81.54,81.47,81.53,13000.0,44.6174,44.6502,44.6119,44.6448,13000.0
2006-04-27 13:45:00,81.54,81.55,81.48,81.49,19900.0,44.6502,44.6557,44.6174,44.6229,19900.0
2006-04-27 13:50:00,81.48,81.56,81.46,81.51,10900.0,44.6174,44.6612,44.6064,44.6338,10900.0
2006-04-27 13:55:00,81.52,81.59,81.52,81.54,11800.0,44.6393,44.6776,44.6393,44.6502,11800.0
2006-04-27 14:00:00,81.55,81.55,81.51,81.51,11700.0,44.6557,44.6557,44.6338,44.6338,11700.0
2006-04-27 14:05:00,81.52,81.65,81.51,81.65,31300.0,44.6393,44.7105,44.6338,44.7105,31300.0
2006-04-27 14:10:00,81.63,81.64,81.42,81.43,13100.0,44.6995,44.705,44.5845,44.59,13100.0
2006-04-27 14:15:00,81.4,81.43,81.36,81.36,28900.0,44.5736,44.59,44.5517,44.5517,28900.0
2006-04-27 14:20:00,81.37,81.37,81.32,81.36,14800.0,44.5571,44.5571,44.5298,44.5517,14800.0
2006-04-27 14:25:00,81.36,81.54,81.34,81.51,30800.0,44.5517,44.6502,44.5407,44.6338,30800.0
2006-04-27 14:30:00,81.5,81.51,81.41,81.41,15400.0,44.6283,44.6338,44.579,44.579,15400.0
2006-04-27 14:35:00,81.4,81.6,81.4,81.57,19400.0,44.5736,44.6831,44.5736,44.6667,19400.0
2006-04-27 14:40:00,81.6,81.63,81.58,81.61,19000.0,44.6831,44.6995,44.6721,44.6886,19000.0
2006-04-27 14:45:00,81.61,81.62,81.55,81.61,19700.0,44.6886,44.694,44.6557,44.6886,19700.0
2006-04-27 14:50:00,81.61,81.67,81.6,81.65,29800.0,44.6886,44.7214,44.6831,44.7105,29800.0
2006-04-27 14:55:00,81.64,81.66,81.58,81.6,8900.0,44.705,44.7159,44.6721,44.6831,8900.0
2006-04-27 15:00:00,81.61,81.65,81.56,81.56,26600.0,44.6886,44.7105,44.6612,44.6612,26600.0
2006-04-27 15:05:00,81.55,81.55,81.42,81.5,22900.0,44.6557,44.6557,44.5845,44.6283,22900.0
2006-04-27 15:10:00,81.51,81.54,81.48,81.48,42700.0,44.6338,44.6502,44.6174,44.6174,42700.0
2006-04-27 15:15:00,81.5,81.6,81.48,81.53,27800.0,44.6283,44.6831,44.6174,44.6448,27800.0
2006-04-27 15:20:00,81.54,81.54,81.39,81.4,21700.0,44.6502,44.6502,44.5681,44.5736,21700.0
2006-04-27 15:25:00,81.4,81.45,81.39,81.43,42800.0,44.5736,44.6009,44.5681,44.59,42800.0
2006-04-27 15:30:00,81.45,81.47,81.41,81.41,33900.0,44.6009,44.6119,44.579,44.579,33900.0
2006-04-27 15:35:00,81.41,81.5,81.4,81.5,49000.0,44.579,44.6283,44.5736,44.6283,49000.0
2006-04-27 15:40:00,81.52,81.58,81.5,81.58,51800.0,44.6393,44.6721,44.6283,44.6721,51800.0
2006-04-27 15:45:00,81.6,81.67,81.58,81.64,30200.0,44.6831,44.7214,44.6721,44.705,30200.0
2006-04-27 15:50:00,81.65,81.67,81.58,81.58,48200.0,44.7105,44.7214,44.6721,44.6721,48200.0
2006-04-27 15:55:00,81.59,81.63,81.5,81.5,64700.0,44.6776,44.6995,44.6283,44.6283,64700.0
2006-04-28 09:30:00,81.39,81.39,81.25,81.25,34800.0,44.5681,44.5681,44.4914,44.4914,34800.0
2006-04-28 09:35:00,81.26,81.26,81.0,81.0,24400.0,44.4969,44.4969,44.3545,44.3545,24400.0
2006-04-28 09:40:00,81.02,81.07,80.9,80.94,46000.0,44.3655,44.3929,44.2998,44.3217,46000.0
2006-04-28 09:45:00,80.96,80.96,80.83,80.84,32900.0,44.3326,44.3326,44.2614,44.2669,32900.0
2006-04-28 09:50:00,80.83,80.88,80.8,80.84,27700.0,44.2614,44.2888,44.245,44.2669,27700.0
2006-04-28 09:55:00,80.85,80.95,80.82,80.88,26500.0,44.2724,44.3272,44.256,44.2888,26500.0
2006-04-28 10:00:00,80.85,80.95,80.84,80.95,21700.0,44.2724,44.3272,44.2669,44.3272,21700.0
2006-04-28 10:05:00,80.91,81.15,80.88,81.11,19500.0,44.3053,44.4367,44.2888,44.4148,19500.0
2006-04-28 10:10:00,81.09,81.1,80.97,81.08,43900.0,44.4038,44.4093,44.3381,44.3983,43900.0
2006-04-28 10:15:00,81.08,81.27,81.06,81.23,35100.0,44.3983,44.5024,44.3874,44.4805,35100.0
2006-04-28 10:20:00,81.2,81.31,81.2,81.21,27200.0,44.4641,44.5243,44.4641,44.4695,27200.0
2006-04-28 10:25:00,81.21,81.22,81.05,81.15,15900.0,44.4695,44.475,44.3819,44.4367,15900.0
2006-04-28 10:30:00,81.14,81.15,81.11,81.13,17700.0,44.4312,44.4367,44.4148,44.4257,17700.0
2006-04-28 10:35:00,81.11,81.17,81.11,81.17,20800.0,44.4148,44.4476,44.4148,44.4476,20800.0
2006-04-28 10:40:00,81.17,81.26,81.07,81.07,29900.0,44.4476,44.4969,44.3929,44.3929,29900.0
2006-04-28 10:45:00,81.08,81.19,81.06,81.19,16400.0,44.3983,44.4586,44.3874,44.4586,16400.0
2006-04-28 10:50:00,81.19,81.24,81.1,81.19,29300.0,44.4586,44.486,44.4093,44.4586,29300.0
2006-04-28 10:55:00,81.19,81.29,81.19,81.21,16900.0,44.4586,44.5133,44.4586,44.4695,16900.0
2006-04-28 11:00:00,81.19,81.19,81.09,81.16,19500.0,44.4586,44.4586,44.4038,44.4421,19500.0
2006-04-28 11:05:00,81.15,81.16,81.12,81.13,17100.0,44.4367,44.4421,44.4202,44.4257,17100.0
2006-04-28 11:10:00,81.12,81.19,81.11,81.19,20500.0,44.4202,44.4586,44.4148,44.4586,20500.0
2006-04-28 11:15:00,81.18,81.27,81.18,81.21,37900.0,44.4531,44.5024,44.4531,44.4695,37900.0
2006-04-28 11:20:00,81.2,81.2,81.15,81.15,12600.0,44.4641,44.4641,44.4367,44.4367,12600.0
2006-04-28 11:25:00,81.16,81.18,81.08,81.08,11100.0,44.4421,44.4531,44.3983,44.3983,11100.0
2006-04-28 11:30:00,81.08,81.17,81.08,81.15,21200.0,44.3983,44.4476,44.3983,44.4367,21200.0
2006-04-28 11:35:00,81.14,81.15,81.08,81.1,17200.0,44.4312,44.4367,44.3983,44.4093,17200.0
2006-04-28 11:40:00,81.1,81.13,81.09,81.12,12400.0,44.4093,44.4257,44.4038,44.4202,12400.0
2006-04-28 11:45:00,81.13,81.15,81.12,81.12,7400.0,44.4257,44.4367,44.4202,44.4202,7400.0
2006-04-28 11:50:00,81.12,81.14,81.1,81.14,12900.0,44.4202,44.4312,44.4093,44.4312,12900.0
2006-04-28 11:55:00,81.14,81.2,81.13,81.2,8700.0,44.4312,44.4641,44.4257,44.4641,8700.0
2006-04-28 12:00:00,81.21,81.21,81.12,81.12,10200.0,44.4695,44.4695,44.4202,44.4202,10200.0
2006-04-28 12:05:00,81.1,81.12,81.08,81.1,15500.0,44.4093,44.4202,44.3983,44.4093,15500.0
2006-04-28 12:10:00,81.1,81.16,81.09,81.16,9600.0,44.4093,44.4421,44.4038,44.4421,9600.0
2006-04-28 12:15:00,81.15,81.17,81.11,81.16,8200.0,44.4367,44.4476,44.4148,44.4421,8200.0
2006-04-28 12:20:00,81.16,81.17,81.14,81.15,4600.0,44.4421,44.4476,44.4312,44.4367,4600.0
2006-04-28 12:25:00,81.08,81.17,81.08,81.09,15500.0,44.3983,44.4476,44.3983,44.4038,15500.0
2006-04-28 12:30:00,81.1,81.1,81.07,81.09,9000.0,44.4093,44.4093,44.3929,44.4038,9000.0
2006-04-28 12:35:00,81.09,81.09,81.02,81.03,5800.0,44.4038,44.4038,44.3655,44.371,5800.0
2006-04-28 12:40:00,81.03,81.04,81.0,81.01,16200.0,44.371,44.3764,44.3545,44.36,16200.0
2006-04-28 12:45:00,81.01,81.02,80.97,81.0,14600.0,44.36,44.3655,44.3381,44.3545,14600.0
2006-04-28 12:50:00,81.01,81.05,81.01,81.03,9300.0,44.36,44.3819,44.36,44.371,9300.0
2006-04-28 12:55:00,81.03,81.05,81.02,81.03,8500.0,44.371,44.3819,44.3655,44.371,8500.0
2006-04-28 13:00:00,81.02,81.06,81.02,81.06,9200.0,44.3655,44.3874,44.3655,44.3874,9200.0
2006-04-28 13:05:00,81.06,81.23,81.06,81.23,37500.0,44.3874,44.4805,44.3874,44.4805,37500.0
2006-04-28 13:10:00,81.22,81.24,81.2,81.22,13500.0,44.475,44.486,44.4641,44.475,13500.0
2006-04-28 13:15:00,81.21,81.21,81.15,81.19,33600.0,44.4695,44.4695,44.4367,44.4586,33600.0
2006-04-28 13:20:00,81.19,81.25,81.12,81.16,16300.0,44.4586,44.4914,44.4202,44.4421,16300.0
2006-04-28 13:25:00,81.16,81.24,81.16,81.21,10600.0,44.4421,44.486,44.4421,44.4695,10600.0
2006-04-28 13:30:00,81.21,81.25,81.18,81.23,10700.0,44.4695,44.4914,44.4531,44.4805,10700.0
2006-04-28 13:35:00,81.23,81.23,81.13,81.18,15800.0,44.4805,44.4805,44.4257,44.4531,15800.0
2006-04-28 13:40:00,81.2,81.23,81.17,81.19,10900.0,44.4641,44.4805,44.4476,44.4586,10900.0
2006-04-28 13:45:00,81.19,81.2,81.16,81.16,6600.0,44.4586,44.4641,44.4421,44.4421,6600.0
2006-04-28 13:50:00,81.17,81.19,81.15,81.19,10800.0,44.4476,44.4586,44.4367,44.4586,10800.0
2006-04-28 13:55:00,81.2,81.2,81.15,81.16,16000.0,44.4641,44.4641,44.4367,44.4421,16000.0
2006-04-28 14:00:00,81.16,81.23,81.16,81.23,26800.0,44.4421,44.4805,44.4421,44.4805,26800.0
2006-04-28 14:05:00,81.22,81.25,81.22,81.24,16400.0,44.475,44.4914,44.475,44.486,16400.0
2006-04-28 14:10:00,81.25,81.27,81.24,81.27,29600.0,44.4914,44.5024,44.486,44.5024,29600.0
2006-04-28 14:15:00,81.26,81.26,81.19,81.19,17300.0,44.4969,44.4969,44.4586,44.4586,17300.0
2006-04-28 14:20:00,81.2,81.27,81.19,81.24,20000.0,44.4641,44.5024,44.4586,44.486,20000.0
2006-04-28 14:25:00,81.24,81.27,81.18,81.2,26000.0,44.486,44.5024,44.4531,44.4641,26000.0
2006-04-28 14:30:00,81.23,81.26,81.16,81.17,28200.0,44.4805,44.4969,44.4421,44.4476,28200.0
2006-04-28 14:35:00,81.17,81.21,81.14,81.14,63800.0,44.4476,44.4695,44.4312,44.4312,63800.0
2006-04-28 14:40:00,81.15,81.15,81.08,81.11,35900.0,44.4367,44.4367,44.3983,44.4148,35900.0
2006-04-28 14:45:00,81.1,81.15,81.1,81.1,22700.0,44.4093,44.4367,44.4093,44.4093,22700.0
2006-04-28 14:50:00,81.11,81.15,81.1,81.14,17100.0,44.4148,44.4367,44.4093,44.4312,17100.0
2006-04-28 14:55:00,81.14,81.21,81.12,81.17,28600.0,44.4312,44.4695,44.4202,44.4476,28600.0
2006-04-28 15:00:00,81.16,81.16,81.05,81.08,31400.0,44.4421,44.4421,44.3819,44.3983,31400.0
2006-04-28 15:05:00,81.11,81.12,81.06,81.11,20300.0,44.4148,44.4202,44.3874,44.4148,20300.0
2006-04-28 15:10:00,81.1,81.18,81.1,81.18,27400.0,44.4093,44.4531,44.4093,44.4531,27400.0
2006-04-28 15:15:00,81.18,81.18,81.08,81.16,19000.0,44.4531,44.4531,44.3983,44.4421,19000.0
2006-04-28 15:20:00,81.16,81.22,81.09,81.09,27400.0,44.4421,44.475,44.4038,44.4038,27400.0
2006-04-28 15:25:00,81.08,81.08,81.04,81.06,32300.0,44.3983,44.3983,44.3764,44.3874,32300.0
2006-04-28 15:30:00,81.06,81.11,81.05,81.09,39300.0,44.3874,44.4148,44.3819,44.4038,39300.0
2006-04-28 15:35:00,81.08,81.14,81.07,81.14,28200.0,44.3983,44.4312,44.3929,44.4312,28200.0
2006-04-28 15:40:00,81.13,81.14,81.03,81.06,50000.0,44.4257,44.4312,44.371,44.3874,50000.0
2006-04-28 15:45:00,81.06,81.13,81.04,81.13,30400.0,44.3874,44.4257,44.3764,44.4257,30400.0
2006-04-28 15:50:00,81.12,81.18,81.12,81.14,63100.0,44.4202,44.4531,44.4202,44.4312,63100.0
2006-04-28 15:55:00,81.14,81.15,81.06,81.06,65500.0,44.4312,44.4367,44.3874,44.3874,65500.0
2006-05-01 09:30:00,81.32,81.37,81.0,81.0,61300.0,44.5298,44.5571,44.3545,44.3545,61300.0
2006-05-01 09:35:00,80.98,81.02,80.87,81.02,30900.0,44.3436,44.3655,44.2833,44.3655,30900.0
2006-05-01 09:40:00,80.99,81.07,80.85,80.9,40300.0,44.3491,44.3929,44.2724,44.2998,40300.0
2006-05-01 09:45:00,80.83,80.9,80.74,80.8,53200.0,44.2614,44.2998,44.2122,44.245,53200.0
2006-05-01 09:50:00,80.85,80.94,80.75,80.89,50900.0,44.2724,44.3217,44.2176,44.2943,50900.0
2006-05-01 09:55:00,80.88,80.89,80.6,80.62,42600.0,44.2888,44.2943,44.1355,44.1465,42600.0
2006-05-01 10:00:00,80.62,80.79,80.62,80.76,67100.0,44.1465,44.2395,44.1465,44.2231,67100.0
2006-05-01 10:05:00,80.77,81.04,80.7,81.04,42200.0,44.2286,44.3764,44.1903,44.3764,42200.0
2006-05-01 10:10:00,81.04,81.11,80.82,80.82,54100.0,44.3764,44.4148,44.256,44.256,54100.0
2006-05-01 10:15:00,80.81,80.93,80.77,80.79,27300.0,44.2505,44.3162,44.2286,44.2395,27300.0
2006-05-01 10:20:00,80.79,80.83,80.72,80.78,25800.0,44.2395,44.2614,44.2012,44.2341,25800.0
2006-05-01 10:25:00,80.78,80.83,80.71,80.79,77400.0,44.2341,44.2614,44.1957,44.2395,77400.0
2006-05-01 10:30:00,80.8,80.9,80.8,80.81,37700.0,44.245,44.2998,44.245,44.2505,37700.0
2006-05-01 10:35:00,80.79,80.81,80.72,80.77,27300.0,44.2395,44.2505,44.2012,44.2286,27300.0
2006-05-01 10:40:00,80.76,80.76,80.68,80.7,100300.0,44.2231,44.2231,44.1793,44.1903,100300.0
2006-05-01 10:45:00,80.71,80.89,80.71,80.88,27700.0,44.1957,44.2943,44.1957,44.2888,27700.0
2006-05-01 10:50:00,80.87,80.96,80.76,80.78,26300.0,44.2833,44.3326,44.2231,44.2341,26300.0
2006-05-01 10:55:00,80.79,80.8,80.76,80.76,19400.0,44.2395,44.245,44.2231,44.2231,19400.0
2006-05-01 11:00:00,80.78,80.83,80.76,80.77,23600.0,44.2341,44.2614,44.2231,44.2286,23600.0
2006-05-01 11:05:00,80.77,80.8,80.68,80.69,39400.0,44.2286,44.245,44.1793,44.1848,39400.0
2006-05-01 11:10:00,80.66,80.75,80.64,80.75,19900.0,44.1684,44.2176,44.1574,44.2176,19900.0
2006-05-01 11:15:00,80.74,80.75,80.71,80.72,24200.0,44.2122,44.2176,44.1957,44.2012,24200.0
2006-05-01 11:20:00,80.74,80.75,80.67,80.73,38600.0,44.2122,44.2176,44.1738,44.2067,38600.0
2006-05-01 11:25:00,80.71,80.81,80.69,80.79,41700.0,44.1957,44.2505,44.1848,44.2395,41700.0
2006-05-01 11:30:00,80.79,80.89,80.72,80.88,24200.0,44.2395,44.2943,44.2012,44.2888,24200.0
2006-05-01 11:35:00,80.89,80.97,80.87,80.97,28200.0,44.2943,44.3381,44.2833,44.3381,28200.0
2006-05-01 11:40:00,80.97,80.97,80.84,80.85,17800.0,44.3381,44.3381,44.2669,44.2724,17800.0
2006-05-01 11:45:00,80.84,80.89,80.82,80.89,12000.0,44.2669,44.2943,44.256,44.2943,12000.0
2006-05-01 11:50:00,80.91,80.97,80.88,80.97,17700.0,44.3053,44.3381,44.2888,44.3381,17700.0
2006-05-01 11:55:00,80.95,80.97,80.93,80.95,5200.0,44.3272,44.3381,44.3162,44.3272,5200.0
2006-05-01 12:00:00,80.94,80.94,80.91,80.92,6400.0,44.3217,44.3217,44.3053,44.3107,6400.0
2006-05-01 12:05:00,80.93,80.95,80.92,80.93,12100.0,44.3162,44.3272,44.3107,44.3162,12100.0
2006-05-01 12:10:00,80.93,80.98,80.89,80.9,14700.0,44.3162,44.3436,44.2943,44.2998,14700.0
2006-05-01 12:15:00,80.93,80.94,80.82,80.82,20600.0,44.3162,44.3217,44.256,44.256,20600.0
2006-05-01 12:20:00,80.83,80.83,80.72,80.72,23900.0,44.2614,44.2614,44.2012,44.2012,23900.0
2006-05-01 12:25:00,80.74,80.77,80.72,80.75,4900.0,44.2122,44.2286,44.2012,44.2176,4900.0
2006-05-01 12:30:00,80.74,80.84,80.72,80.84,15200.0,44.2122,44.2669,44.2012,44.2669,15200.0
2006-05-01 12:35:00,80.84,80.86,80.82,80.82,11400.0,44.2669,44.2779,44.256,44.256,11400.0
2006-05-01 12:40:00,80.83,80.86,80.77,80.81,29300.0,44.2614,44.2779,44.2286,44.2505,29300.0
2006-05-01 12:45:00,80.81,80.83,80.8,80.83,4100.0,44.2505,44.2614,44.245,44.2614,4100.0
2006-05-01 12:50:00,80.83,80.83,80.79,80.82,27600.0,44.2614,44.2614,44.2395,44.256,27600.0
2006-05-01 12:55:00,80.8,80.85,80.8,80.82,13300.0,44.245,44.2724,44.245,44.256,13300.0
2006-05-01 13:00:00,80.81,80.83,80.78,80.78,9400.0,44.2505,44.2614,44.2341,44.2341,9400.0
2006-05-01 13:05:00,80.77,80.83,80.77,80.8,7900.0,44.2286,44.2614,44.2286,44.245,7900.0
2006-05-01 13:10:00,80.83,80.86,80.83,80.85,17700.0,44.2614,44.2779,44.2614,44.2724,17700.0
2006-05-01 13:15:00,80.86,80.86,80.8,80.81,8300.0,44.2779,44.2779,44.245,44.2505,8300.0
2006-05-01 13:20:00,80.81,80.86,80.79,80.85,10200.0,44.2505,44.2779,44.2395,44.2724,10200.0
2006-05-01 13:25:00,80.85,80.87,80.84,80.85,17300.0,44.2724,44.2833,44.2669,44.2724,17300.0
2006-05-01 13:30:00,80.85,80.85,80.77,80.83,15000.0,44.2724,44.2724,44.2286,44.2614,15000.0
2006-05-01 13:35:00,80.83,80.88,80.83,80.88,8300.0,44.2614,44.2888,44.2614,44.2888,8300.0
2006-05-01 13:40:00,80.87,80.89,80.82,80.82,21700.0,44.2833,44.2943,44.256,44.256,21700.0
2006-05-01 13:45:00,80.82,80.92,80.82,80.89,15200.0,44.256,44.3107,44.256,44.2943,15200.0
2006-05-01 13:50:00,80.9,81.0,80.9,80.92,24100.0,44.2998,44.3545,44.2998,44.3107,24100.0
2006-05-01 13:55:00,80.91,80.99,80.91,80.96,16300.0,44.3053,44.3491,44.3053,44.3326,16300.0
2006-05-01 14:00:00,80.97,80.97,80.92,80.94,11700.0,44.3381,44.3381,44.3107,44.3217,11700.0
2006-05-01 14:05:00,80.93,80.95,80.9,80.95,10300.0,44.3162,44.3272,44.2998,44.3272,10300.0
2006-05-01 14:10:00,80.92,80.99,80.92,80.97,19700.0,44.3107,44.3491,44.3107,44.3381,19700.0
2006-05-01 14:15:00,80.99,80.99,80.96,80.96,8500.0,44.3491,44.3491,44.3326,44.3326,8500.0
2006-05-01 14:20:00,80.97,81.0,80.94,81.0,16200.0,44.3381,44.3545,44.3217,44.3545,16200.0
2006-05-01 14:25:00,80.99,81.05,80.98,81.05,15400.0,44.3491,44.3819,44.3436,44.3819,15400.0
2006-05-01 14:30:00,81.05,81.14,81.05,81.1,11600.0,44.3819,44.4312,44.3819,44.4093,11600.0
2006-05-01 14:35:00,81.1,81.16,81.1,81.15,15500.0,44.4093,44.4421,44.4093,44.4367,15500.0
2006-05-01 14:40:00,81.13,81.18,81.13,81.18,7400.0,44.4257,44.4531,44.4257,44.4531,7400.0
2006-05-01 14:45:00,81.18,81.2,81.18,81.19,14000.0,44.4531,44.4641,44.4531,44.4586,14000.0
2006-05-01 14:50:00,81.19,81.25,81.19,81.22,11900.0,44.4586,44.4914,44.4586,44.475,11900.0
2006-05-01 14:55:00,81.23,81.24,81.21,81.23,16800.0,44.4805,44.486,44.4695,44.4805,16800.0
2006-05-01 15:00:00,81.23,81.25,81.19,81.25,16900.0,44.4805,44.4914,44.4586,44.4914,16900.0
2006-05-01 15:05:00,81.25,81.3,81.24,81.28,33600.0,44.4914,44.5188,44.486,44.5079,33600.0
2006-05-01 15:10:00,81.28,81.35,81.27,81.35,21200.0,44.5079,44.5462,44.5024,44.5462,21200.0
2006-05-01 15:15:00,81.34,81.42,81.25,81.28,70800.0,44.5407,44.5845,44.4914,44.5079,70800.0
2006-05-01 15:20:00,81.21,81.21,80.92,81.05,70000.0,44.4695,44.4695,44.3107,44.3819,70000.0
2006-05-01 15:25:00,81.05,81.08,80.95,81.03,34100.0,44.3819,44.3983,44.3272,44.371,34100.0
2006-05-01 15:30:00,81.04,81.11,80.9,81.06,38500.0,44.3764,44.4148,44.2998,44.3874,38500.0
2006-05-01 15:35:00,81.06,81.08,80.77,80.9,82000.0,44.3874,44.3983,44.2286,44.2998,82000.0
2006-05-01 15:40:00,80.9,80.95,80.88,80.9,51600.0,44.2998,44.3272,44.2888,44.2998,51600.0
2006-05-01 15:45:00,80.91,81.13,80.9,81.12,69400.0,44.3053,44.4257,44.2998,44.4202,69400.0
2006-05-01 15:50:00,81.12,81.12,80.96,81.0,70300.0,44.4202,44.4202,44.3326,44.3545,70300.0
2006-05-01 15:55:00,80.98,81.0,80.9,80.92,53900.0,44.3436,44.3545,44.2998,44.3107,53900.0
2006-05-02 09:30:00,81.42,81.44,81.18,81.18,52000.0,44.5845,44.5955,44.4531,44.4531,52000.0
2006-05-02 09:35:00,81.15,81.22,80.95,80.97,36300.0,44.4367,44.475,44.3272,44.3381,36300.0
2006-05-02 09:40:00,80.96,81.06,80.69,80.69,26300.0,44.3326,44.3874,44.1848,44.1848,26300.0
2006-05-02 09:45:00,80.69,81.0,80.69,80.95,26000.0,44.1848,44.3545,44.1848,44.3272,26000.0
2006-05-02 09:50:00,80.96,81.02,80.95,80.99,50100.0,44.3326,44.3655,44.3272,44.3491,50100.0
2006-05-02 09:55:00,80.99,81.01,80.9,80.9,35200.0,44.3491,44.36,44.2998,44.2998,35200.0
2006-05-02 10:00:00,80.89,80.92,80.79,80.79,29300.0,44.2943,44.3107,44.2395,44.2395,29300.0
2006-05-02 10:05:00,80.8,80.9,80.8,80.88,23200.0,44.245,44.2998,44.245,44.2888,23200.0
2006-05-02 10:10:00,80.9,81.13,80.9,81.03,26700.0,44.2998,44.4257,44.2998,44.371,26700.0
2006-05-02 10:15:00,81.03,81.05,80.81,80.87,33900.0,44.371,44.3819,44.2505,44.2833,33900.0
2006-05-02 10:20:00,80.92,81.02,80.89,80.96,12500.0,44.3107,44.3655,44.2943,44.3326,12500.0
2006-05-02 10:25:00,80.96,81.17,80.96,81.12,22300.0,44.3326,44.4476,44.3326,44.4202,22300.0
2006-05-02 10:30:00,81.16,81.23,81.15,81.2,21300.0,44.4421,44.4805,44.4367,44.4641,21300.0
2006-05-02 10:35:00,81.19,81.2,81.07,81.09,39500.0,44.4586,44.4641,44.3929,44.4038,39500.0
2006-05-02 10:40:00,81.08,81.08,80.95,80.95,25100.0,44.3983,44.3983,44.3272,44.3272,25100.0
2006-05-02 10:45:00,80.92,81.02,80.89,81.02,19300.0,44.3107,44.3655,44.2943,44.3655,19300.0
2006-05-02 10:50:00,81.01,81.11,81.01,81.1,37500.0,44.36,44.4148,44.36,44.4093,37500.0
2006-05-02 10:55:00,81.09,81.12,81.06,81.07,7800.0,44.4038,44.4202,44.3874,44.3929,7800.0
2006-05-02 11:00:00,81.05,81.13,81.04,81.09,25600.0,44.3819,44.4257,44.3764,44.4038,25600.0
2006-05-02 11:05:00,81.09,81.09,80.92,80.98,23400.0,44.4038,44.4038,44.3107,44.3436,23400.0
2006-05-02 11:10:00,80.98,81.1,80.94,81.07,27200.0,44.3436,44.4093,44.3217,44.3929,27200.0
2006-05-02 11:15:00,81.1,81.19,81.06,81.13,21800.0,44.4093,44.4586,44.3874,44.4257,21800.0
2006-05-02 11:20:00,81.13,81.15,81.12,81.13,7600.0,44.4257,44.4367,44.4202,44.4257,7600.0
2006-05-02 11:25:00,81.12,81.14,81.01,81.05,15200.0,44.4202,44.4312,44.36,44.3819,15200.0
2006-05-02 11:30:00,81.08,81.14,81.07,81.11,27100.0,44.3983,44.4312,44.3929,44.4148,27100.0
2006-05-02 11:35:00,81.11,81.11,81.03,81.04,16900.0,44.4148,44.4148,44.371,44.3764,16900.0
2006-05-02 11:40:00,81.04,81.04,81.01,81.01,25300.0,44.3764,44.3764,44.36,44.36,25300.0
2006-05-02 11:45:00,81.0,81.01,80.93,80.94,15600.0,44.3545,44.36,44.3162,44.3217,15600.0
2006-05-02 11:50:00,80.94,80.97,80.91,80.95,19200.0,44.3217,44.3381,44.3053,44.3272,19200.0
2006-05-02 11:55:00,80.95,80.95,80.93,80.95,18300.0,44.3272,44.3272,44.3162,44.3272,18300.0
2006-05-02 12:00:00,80.97,80.97,80.93,80.93,15800.0,44.3381,44.3381,44.3162,44.3162,15800.0
2006-05-02 12:05:00,80.93,80.98,80.91,80.97,14800.0,44.3162,44.3436,44.3053,44.3381,14800.0
2006-05-02 12:10:00,80.98,81.09,80.97,81.08,32400.0,44.3436,44.4038,44.3381,44.3983,32400.0
2006-05-02 12:15:00,81.08,81.2,81.07,81.2,12800.0,44.3983,44.4641,44.3929,44.4641,12800.0
2006-05-02 12:20:00,81.2,81.35,81.2,81.31,73400.0,44.4641,44.5462,44.4641,44.5243,73400.0
2006-05-02 12:25:00,81.35,81.35,81.32,81.35,13300.0,44.5462,44.5462,44.5298,44.5462,13300.0
2006-05-02 12:30:00,81.33,81.36,81.3,81.36,15600.0,44.5352,44.5517,44.5188,44.5517,15600.0
2006-05-02 12:35:00,81.36,81.6,81.36,81.55,54100.0,44.5517,44.6831,44.5517,44.6557,54100.0
2006-05-02 12:40:00,81.55,81.61,81.54,81.59,32000.0,44.6557,44.6886,44.6502,44.6776,32000.0
2006-05-02 12:45:00,81.6,81.6,81.51,81.55,14100.0,44.6831,44.6831,44.6338,44.6557,14100.0
2006-05-02 12:50:00,81.55,81.56,81.53,81.54,10300.0,44.6557,44.6612,44.6448,44.6502,10300.0
2006-05-02 12:55:00,81.54,81.64,81.53,81.64,19500.0,44.6502,44.705,44.6448,44.705,19500.0
2006-05-02 13:00:00,81.63,81.68,81.63,81.66,23700.0,44.6995,44.7269,44.6995,44.7159,23700.0
2006-05-02 13:05:00,81.68,81.68,81.54,81.66,28300.0,44.7269,44.7269,44.6502,44.7159,28300.0
2006-05-02 13:10:00,81.68,81.68,81.58,81.65,26300.0,44.7269,44.7269,44.6721,44.7105,26300.0
2006-05-02 13:15:00,81.65,81.69,81.6,81.67,13600.0,44.7105,44.7324,44.6831,44.7214,13600.0
2006-05-02 13:20:00,81.66,81.69,81.62,81.63,21000.0,44.7159,44.7324,44.694,44.6995,21000.0
2006-05-02 13:25:00,81.63,81.74,81.6,81.71,30300.0,44.6995,44.7597,44.6831,44.7433,30300.0
2006-05-02 13:30:00,81.75,81.84,81.72,81.83,41500.0,44.7652,44.8145,44.7488,44.809,41500.0
2006-05-02 13:35:00,81.83,81.86,81.83,81.85,20400.0,44.809,44.8255,44.809,44.82,20400.0
2006-05-02 13:40:00,81.84,81.95,81.84,81.93,36500.0,44.8145,44.8747,44.8145,44.8638,36500.0
2006-05-02 13:45:00,81.93,81.95,81.89,81.9,23200.0,44.8638,44.8747,44.8419,44.8474,23200.0
2006-05-02 13:50:00,81.91,81.91,81.85,81.87,22100.0,44.8528,44.8528,44.82,44.8309,22100.0
2006-05-02 13:55:00,81.87,81.88,81.83,81.83,8400.0,44.8309,44.8364,44.809,44.809,8400.0
2006-05-02 14:00:00,81.85,81.89,81.83,81.83,18300.0,44.82,44.8419,44.809,44.809,18300.0
2006-05-02 14:05:00,81.83,81.87,81.83,81.87,16900.0,44.809,44.8309,44.809,44.8309,16900.0
2006-05-02 14:10:00,81.86,81.87,81.83,81.85,18300.0,44.8255,44.8309,44.809,44.82,18300.0
2006-05-02 14:15:00,81.85,81.85,81.83,81.84,10400.0,44.82,44.82,44.809,44.8145,10400.0
2006-05-02 14:20:00,81.85,81.92,81.85,81.91,25300.0,44.82,44.8583,44.82,44.8528,25300.0
2006-05-02 14:25:00,81.91,81.91,81.82,81.83,28300.0,44.8528,44.8528,44.8036,44.809,28300.0
2006-05-02 14:30:00,81.83,81.85,81.76,81.85,49500.0,44.809,44.82,44.7707,44.82,49500.0
2006-05-02 14:35:00,81.85,81.88,81.83,81.85,19500.0,44.82,44.8364,44.809,44.82,19500.0
2006-05-02 14:40:00,81.85,81.85,81.79,81.8,21400.0,44.82,44.82,44.7871,44.7926,21400.0
2006-05-02 14:45:00,81.8,81.84,81.79,81.82,19100.0,44.7926,44.8145,44.7871,44.8036,19100.0
2006-05-02 14:50:00,81.82,81.83,81.7,81.7,39000.0,44.8036,44.809,44.7378,44.7378,39000.0
2006-05-02 14:55:00,81.7,81.7,81.58,81.68,39200.0,44.7378,44.7378,44.6721,44.7269,39200.0
2006-05-02 15:00:00,81.68,81.68,81.59,81.6,28100.0,44.7269,44.7269,44.6776,44.6831,28100.0
2006-05-02 15:05:00,81.59,81.62,81.5,81.5,40000.0,44.6776,44.694,44.6283,44.6283,40000.0
2006-05-02 15:10:00,81.57,81.58,81.55,81.55,28700.0,44.6667,44.6721,44.6557,44.6557,28700.0
2006-05-02 15:15:00,81.55,81.56,81.51,81.53,28200.0,44.6557,44.6612,44.6338,44.6448,28200.0
2006-05-02 15:20:00,81.53,81.55,81.51,81.51,17900.0,44.6448,44.6557,44.6338,44.6338,17900.0
2006-05-02 15:25:00,81.51,81.62,81.51,81.62,45800.0,44.6338,44.694,44.6338,44.694,45800.0
2006-05-02 15:30:00,81.64,81.65,81.61,81.65,16600.0,44.705,44.7105,44.6886,44.7105,16600.0
2006-05-02 15:35:00,81.64,81.65,81.58,81.61,26800.0,44.705,44.7105,44.6721,44.6886,26800.0
2006-05-02 15:40:00,81.62,81.63,81.54,81.57,57000.0,44.694,44.6995,44.6502,44.6667,57000.0
2006-05-02 15:45:00,81.57,81.62,81.51,81.58,53500.0,44.6667,44.694,44.6338,44.6721,53500.0
2006-05-02 15:50:00,81.58,81.67,81.57,81.62,45200.0,44.6721,44.7214,44.6667,44.694,45200.0
2006-05-02 15:55:00,81.61,81.62,81.58,81.59,51200.0,44.6886,44.694,44.6721,44.6776,51200.0
2006-05-03 09:30:00,81.63,81.8,81.4,81.72,88400.0,44.6995,44.7926,44.5736,44.7488,88400.0
2006-05-03 09:35:00,81.8,81.93,81.7,81.75,35500.0,44.7926,44.8638,44.7378,44.7652,35500.0
2006-05-03 09:40:00,81.75,81.76,81.69,81.75,27400.0,44.7652,44.7707,44.7324,44.7652,27400.0
2006-05-03 09:45:00,81.74,81.8,81.69,81.78,39700.0,44.7597,44.7926,44.7324,44.7817,39700.0
2006-05-03 09:50:00,81.78,81.78,81.71,81.73,68800.0,44.7817,44.7817,44.7433,44.7543,68800.0
2006-05-03 09:55:00,81.72,81.77,81.69,81.77,21100.0,44.7488,44.7762,44.7324,44.7762,21100.0
2006-05-03 10:00:00,81.78,81.8,81.68,81.71,40200.0,44.7817,44.7926,44.7269,44.7433,40200.0
2006-05-03 10:05:00,81.72,81.8,81.67,81.77,25000.0,44.7488,44.7926,44.7214,44.7762,25000.0
2006-05-03 10:10:00,81.74,81.8,81.72,81.8,109900.0,44.7597,44.7926,44.7488,44.7926,109900.0
2006-05-03 10:15:00,81.8,81.97,81.76,81.93,35000.0,44.7926,44.8857,44.7707,44.8638,35000.0
2006-05-03 10:20:00,81.94,82.0,81.91,81.91,30900.0,44.8693,44.9021,44.8528,44.8528,30900.0
2006-05-03 10:25:00,81.93,81.94,81.86,81.93,22700.0,44.8638,44.8693,44.8255,44.8638,22700.0
2006-05-03 10:30:00,81.97,81.99,81.9,81.95,26800.0,44.8857,44.8966,44.8474,44.8747,26800.0
2006-05-03 10:35:00,81.96,82.07,81.91,82.07,109300.0,44.8802,44.9405,44.8528,44.9405,109300.0
2006-05-03 10:40:00,82.09,82.1,82.0,82.04,20300.0,44.9514,44.9569,44.9021,44.924,20300.0
2006-05-03 10:45:00,82.04,82.04,81.95,82.02,38300.0,44.924,44.924,44.8747,44.9131,38300.0
2006-05-03 10:50:00,82.02,82.05,81.99,81.99,12900.0,44.9131,44.9295,44.8966,44.8966,12900.0
2006-05-03 10:55:00,81.99,82.04,81.97,82.01,25100.0,44.8966,44.924,44.8857,44.9076,25100.0
2006-05-03 11:00:00,82.01,82.15,82.0,82.15,24000.0,44.9076,44.9843,44.9021,44.9843,24000.0
2006-05-03 11:05:00,82.15,82.15,82.02,82.02,20300.0,44.9843,44.9843,44.9131,44.9131,20300.0
2006-05-03 11:10:00,82.02,82.12,81.93,81.97,52800.0,44.9131,44.9678,44.8638,44.8857,52800.0
2006-05-03 11:15:00,81.96,82.13,81.95,82.13,13900.0,44.8802,44.9733,44.8747,44.9733,13900.0
2006-05-03 11:20:00,82.1,82.12,81.96,82.02,14300.0,44.9569,44.9678,44.8802,44.9131,14300.0
2006-05-03 11:25:00,82.02,82.02,81.84,81.91,22100.0,44.9131,44.9131,44.8145,44.8528,22100.0
2006-05-03 11:30:00,81.93,81.95,81.82,81.9,34500.0,44.8638,44.8747,44.8036,44.8474,34500.0
2006-05-03 11:35:00,81.91,81.94,81.83,81.9,19800.0,44.8528,44.8693,44.809,44.8474,19800.0
2006-05-03 11:40:00,81.91,81.95,81.9,81.93,7300.0,44.8528,44.8747,44.8474,44.8638,7300.0
2006-05-03 11:45:00,81.93,82.0,81.93,81.98,20700.0,44.8638,44.9021,44.8638,44.8912,20700.0
2006-05-03 11:50:00,81.99,82.0,81.94,81.94,4600.0,44.8966,44.9021,44.8693,44.8693,4600.0
2006-05-03 11:55:00,81.93,81.95,81.91,81.93,30000.0,44.8638,44.8747,44.8528,44.8638,30000.0
2006-05-03 12:00:00,81.92,81.92,81.8,81.84,38200.0,44.8583,44.8583,44.7926,44.8145,38200.0
2006-05-03 12:05:00,81.84,81.95,81.84,81.92,8900.0,44.8145,44.8747,44.8145,44.8583,8900.0
2006-05-03 12:10:00,81.9,81.94,81.9,81.94,8800.0,44.8474,44.8693,44.8474,44.8693,8800.0
2006-05-03 12:15:00,81.94,82.0,81.94,81.99,12800.0,44.8693,44.9021,44.8693,44.8966,12800.0
2006-05-03 12:20:00,81.97,82.0,81.92,81.97,43000.0,44.8857,44.9021,44.8583,44.8857,43000.0
2006-05-03 12:25:00,81.98,81.98,81.93,81.95,13100.0,44.8912,44.8912,44.8638,44.8747,13100.0
2006-05-03 12:30:00,81.93,81.98,81.85,81.85,7200.0,44.8638,44.8912,44.82,44.82,7200.0
2006-05-03 12:35:00,81.88,81.97,81.85,81.92,10800.0,44.8364,44.8857,44.82,44.8583,10800.0
2006-05-03 12:40:00,81.92,81.92,81.87,81.89,7400.0,44.8583,44.8583,44.8309,44.8419,7400.0
2006-05-03 12:45:00,81.89,81.98,81.88,81.98,13800.0,44.8419,44.8912,44.8364,44.8912,13800.0
2006-05-03 12:50:00,81.97,81.97,81.83,81.87,9900.0,44.8857,44.8857,44.809,44.8309,9900.0
2006-05-03 12:55:00,81.87,81.87,81.78,81.79,7100.0,44.8309,44.8309,44.7817,44.7871,7100.0
2006-05-03 13:00:00,81.78,81.79,81.72,81.79,11100.0,44.7817,44.7871,44.7488,44.7871,11100.0
2006-05-03 13:05:00,81.79,81.85,81.79,81.79,8100.0,44.7871,44.82,44.7871,44.7871,8100.0
2006-05-03 13:10:00,81.8,81.81,81.77,81.77,6400.0,44.7926,44.7981,44.7762,44.7762,6400.0
2006-05-03 13:15:00,81.76,81.79,81.75,81.77,8300.0,44.7707,44.7871,44.7652,44.7762,8300.0
2006-05-03 13:20:00,81.77,81.77,81.7,81.7,9500.0,44.7762,44.7762,44.7378,44.7378,9500.0
2006-05-03 13:25:00,81.69,81.74,81.68,81.72,39800.0,44.7324,44.7597,44.7269,44.7488,39800.0
2006-05-03 13:30:00,81.72,81.75,81.71,81.74,13700.0,44.7488,44.7652,44.7433,44.7597,13700.0
2006-05-03 13:35:00,81.74,81.79,81.72,81.74,6300.0,44.7597,44.7871,44.7488,44.7597,6300.0
2006-05-03 13:40:00,81.75,81.75,81.66,81.67,29800.0,44.7652,44.7652,44.7159,44.7214,29800.0
2006-05-03 13:45:00,81.68,81.68,81.61,81.62,21500.0,44.7269,44.7269,44.6886,44.694,21500.0
2006-05-03 13:50:00,81.61,81.61,81.54,81.59,21300.0,44.6886,44.6886,44.6502,44.6776,21300.0
2006-05-03 13:55:00,81.59,81.61,81.58,81.59,6900.0,44.6776,44.6886,44.6721,44.6776,6900.0
2006-05-03 14:00:00,81.59,81.59,81.45,81.45,12100.0,44.6776,44.6776,44.6009,44.6009,12100.0
2006-05-03 14:05:00,81.45,81.48,81.41,81.44,18500.0,44.6009,44.6174,44.579,44.5955,18500.0
2006-05-03 14:10:00,81.45,81.53,81.42,81.44,43000.0,44.6009,44.6448,44.5845,44.5955,43000.0
2006-05-03 14:15:00,81.45,81.5,81.33,81.5,21600.0,44.6009,44.6283,44.5352,44.6283,21600.0
2006-05-03 14:20:00,81.49,81.51,81.42,81.51,14600.0,44.6229,44.6338,44.5845,44.6338,14600.0
2006-05-03 14:25:00,81.49,81.6,81.48,81.59,23900.0,44.6229,44.6831,44.6174,44.6776,23900.0
2006-05-03 14:30:00,81.59,81.6,81.54,81.58,22700.0,44.6776,44.6831,44.6502,44.6721,22700.0
2006-05-03 14:35:00,81.59,81.62,81.56,81.62,11700.0,44.6776,44.694,44.6612,44.694,11700.0
2006-05-03 14:40:00,81.63,81.7,81.62,81.7,19400.0,44.6995,44.7378,44.694,44.7378,19400.0
2006-05-03 14:45:00,81.67,81.73,81.67,81.72,15800.0,44.7214,44.7543,44.7214,44.7488,15800.0
2006-05-03 14:50:00,81.73,81.73,81.62,81.62,16400.0,44.7543,44.7543,44.694,44.694,16400.0
2006-05-03 14:55:00,81.62,81.68,81.62,81.64,10900.0,44.694,44.7269,44.694,44.705,10900.0
2006-05-03 15:00:00,81.66,81.68,81.57,81.67,18100.0,44.7159,44.7269,44.6667,44.7214,18100.0
2006-05-03 15:05:00,81.68,81.75,81.67,81.74,25800.0,44.7269,44.7652,44.7214,44.7597,25800.0
2006-05-03 15:10:00,81.73,81.75,81.64,81.66,23500.0,44.7543,44.7652,44.705,44.7159,23500.0
2006-05-03 15:15:00,81.66,81.69,81.64,81.65,23100.0,44.7159,44.7324,44.705,44.7105,23100.0
2006-05-03 15:20:00,81.65,81.65,81.61,81.64,27300.0,44.7105,44.7105,44.6886,44.705,27300.0
2006-05-03 15:25:00,81.63,81.65,81.59,81.63,33400.0,44.6995,44.7105,44.6776,44.6995,33400.0
2006-05-03 15:30:00,81.65,81.74,81.64,81.74,48600.0,44.7105,44.7597,44.705,44.7597,48600.0
2006-05-03 15:35:00,81.74,81.78,81.71,81.72,36200.0,44.7597,44.7817,44.7433,44.7488,36200.0
2006-05-03 15:40:00,81.71,81.73,81.69,81.73,24600.0,44.7433,44.7543,44.7324,44.7543,24600.0
2006-05-03 15:45:00,81.73,81.74,81.61,81.61,31200.0,44.7543,44.7597,44.6886,44.6886,31200.0
2006-05-03 15:50:00,81.61,81.64,81.58,81.59,32600.0,44.6886,44.705,44.6721,44.6776,32600.0
2006-05-03 15:55:00,81.59,81.6,81.55,81.57,56700.0,44.6776,44.6831,44.6557,44.6667,56700.0
2006-05-04 09:30:00,82.0,82.2,81.99,82.2,62000.0,44.9021,45.0116,44.8966,45.0116,62000.0
2006-05-04 09:35:00,82.1,82.22,82.03,82.2,46900.0,44.9569,45.0226,44.9185,45.0116,46900.0
2006-05-04 09:40:00,82.2,82.25,82.1,82.15,39700.0,45.0116,45.039,44.9569,44.9843,39700.0
2006-05-04 09:45:00,82.15,82.18,82.13,82.15,38900.0,44.9843,45.0007,44.9733,44.9843,38900.0
2006-05-04 09:50:00,82.15,82.24,82.14,82.23,32900.0,44.9843,45.0335,44.9788,45.0281,32900.0
2006-05-04 09:55:00,82.23,82.25,82.11,82.15,32200.0,45.0281,45.039,44.9624,44.9843,32200.0
2006-05-04 10:00:00,82.15,82.21,82.11,82.21,35300.0,44.9843,45.0171,44.9624,45.0171,35300.0
2006-05-04 10:05:00,82.21,82.31,82.21,82.3,37800.0,45.0171,45.0719,45.0171,45.0664,37800.0
2006-05-04 10:10:00,82.29,82.3,82.2,82.22,18300.0,45.0609,45.0664,45.0116,45.0226,18300.0
2006-05-04 10:15:00,82.2,82.23,82.18,82.18,21200.0,45.0116,45.0281,45.0007,45.0007,21200.0
2006-05-04 10:20:00,82.19,82.2,82.17,82.19,14700.0,45.0062,45.0116,44.9952,45.0062,14700.0
2006-05-04 10:25:00,82.19,82.19,82.15,82.16,22100.0,45.0062,45.0062,44.9843,44.9897,22100.0
2006-05-04 10:30:00,82.16,82.18,82.15,82.17,32700.0,44.9897,45.0007,44.9843,44.9952,32700.0
2006-05-04 10:35:00,82.17,82.2,82.15,82.19,19200.0,44.9952,45.0116,44.9843,45.0062,19200.0
2006-05-04 10:40:00,82.2,82.32,82.18,82.31,40500.0,45.0116,45.0774,45.0007,45.0719,40500.0
2006-05-04 10:45:00,82.35,82.35,82.3,82.33,39900.0,45.0938,45.0938,45.0664,45.0828,39900.0
2006-05-04 10:50:00,82.33,82.38,82.32,82.36,34100.0,45.0828,45.1102,45.0774,45.0993,34100.0
2006-05-04 10:55:00,82.36,82.4,82.33,82.35,19300.0,45.0993,45.1212,45.0828,45.0938,19300.0
2006-05-04 11:00:00,82.35,82.45,82.35,82.44,17600.0,45.0938,45.1485,45.0938,45.1431,17600.0
2006-05-04 11:05:00,82.44,82.45,82.39,82.41,25400.0,45.1431,45.1485,45.1157,45.1266,25400.0
2006-05-04 11:10:00,82.42,82.48,82.39,82.45,42000.0,45.1321,45.165,45.1157,45.1485,42000.0
2006-05-04 11:15:00,82.45,82.5,82.45,82.5,49600.0,45.1485,45.1759,45.1485,45.1759,49600.0
2006-05-04 11:20:00,82.5,82.54,82.4,82.42,45200.0,45.1759,45.1978,45.1212,45.1321,45200.0
2006-05-04 11:25:00,82.43,82.48,82.42,82.44,18500.0,45.1376,45.165,45.1321,45.1431,18500.0
2006-05-04 11:30:00,82.45,82.47,82.39,82.42,43900.0,45.1485,45.1595,45.1157,45.1321,43900.0
2006-05-04 11:35:00,82.43,82.43,82.34,82.41,30900.0,45.1376,45.1376,45.0883,45.1266,30900.0
2006-05-04 11:40:00,82.39,82.46,82.36,82.44,38200.0,45.1157,45.154,45.0993,45.1431,38200.0
2006-05-04 11:45:00,82.45,82.52,82.44,82.5,35600.0,45.1485,45.1869,45.1431,45.1759,35600.0
2006-05-04 11:50:00,82.5,82.51,82.39,82.39,36900.0,45.1759,45.1814,45.1157,45.1157,36900.0
2006-05-04 11:55:00,82.38,82.38,82.35,82.36,15100.0,45.1102,45.1102,45.0938,45.0993,15100.0
2006-05-04 12:00:00,82.37,82.43,82.36,82.43,9700.0,45.1047,45.1376,45.0993,45.1376,9700.0
2006-05-04 12:05:00,82.44,82.47,82.44,82.45,21100.0,45.1431,45.1595,45.1431,45.1485,21100.0
2006-05-04 12:10:00,82.45,82.47,82.44,82.47,11600.0,45.1485,45.1595,45.1431,45.1595,11600.0
2006-05-04 12:15:00,82.47,82.48,82.32,82.33,17700.0,45.1595,45.165,45.0774,45.0828,17700.0
2006-05-04 12:20:00,82.35,82.37,82.32,82.36,19400.0,45.0938,45.1047,45.0774,45.0993,19400.0
2006-05-04 12:25:00,82.35,82.4,82.35,82.39,14900.0,45.0938,45.1212,45.0938,45.1157,14900.0
2006-05-04 12:30:00,82.39,82.4,82.32,82.34,25000.0,45.1157,45.1212,45.0774,45.0883,25000.0
2006-05-04 12:35:00,82.33,82.39,82.33,82.38,23900.0,45.0828,45.1157,45.0828,45.1102,23900.0
2006-05-04 12:40:00,82.37,82.47,82.36,82.47,20400.0,45.1047,45.1595,45.0993,45.1595,20400.0
2006-05-04 12:45:00,82.47,82.48,82.46,82.47,14300.0,45.1595,45.165,45.154,45.1595,14300.0
2006-05-04 12:50:00,82.47,82.48,82.4,82.42,19300.0,45.1595,45.165,45.1212,45.1321,19300.0
2006-05-04 12:55:00,82.41,82.42,82.4,82.42,7100.0,45.1266,45.1321,45.1212,45.1321,7100.0
2006-05-04 13:00:00,82.42,82.43,82.36,82.36,141300.0,45.1321,45.1376,45.0993,45.0993,141300.0
2006-05-04 13:05:00,82.35,82.39,82.33,82.36,16900.0,45.0938,45.1157,45.0828,45.0993,16900.0
2006-05-04 13:10:00,82.37,82.4,82.37,82.39,9400.0,45.1047,45.1212,45.1047,45.1157,9400.0
2006-05-04 13:15:00,82.4,82.43,82.39,82.43,12100.0,45.1212,45.1376,45.1157,45.1376,12100.0
2006-05-04 13:20:00,82.43,82.43,82.39,82.42,8000.0,45.1376,45.1376,45.1157,45.1321,8000.0
2006-05-04 13:25:00,82.43,82.44,82.38,82.4,14600.0,45.1376,45.1431,45.1102,45.1212,14600.0
2006-05-04 13:30:00,82.4,82.47,82.4,82.46,8400.0,45.1212,45.1595,45.1212,45.154,8400.0
2006-05-04 13:35:00,82.46,82.46,82.34,82.36,27200.0,45.154,45.154,45.0883,45.0993,27200.0
2006-05-04 13:40:00,82.38,82.39,82.35,82.37,7100.0,45.1102,45.1157,45.0938,45.1047,7100.0
2006-05-04 13:45:00,82.37,82.43,82.36,82.41,10700.0,45.1047,45.1376,45.0993,45.1266,10700.0
2006-05-04 13:50:00,82.41,82.46,82.39,82.45,24000.0,45.1266,45.154,45.1157,45.1485,24000.0
2006-05-04 13:55:00,82.45,82.5,82.44,82.5,62700.0,45.1485,45.1759,45.1431,45.1759,62700.0
2006-05-04 14:00:00,82.5,82.51,82.48,82.51,32500.0,45.1759,45.1814,45.165,45.1814,32500.0
2006-05-04 14:05:00,82.5,82.51,82.36,82.37,49700.0,45.1759,45.1814,45.0993,45.1047,49700.0
2006-05-04 14:10:00,82.35,82.48,82.35,82.48,11300.0,45.0938,45.165,45.0938,45.165,11300.0
2006-05-04 14:15:00,82.45,82.5,82.45,82.5,13600.0,45.1485,45.1759,45.1485,45.1759,13600.0
2006-05-04 14:20:00,82.5,82.53,82.5,82.51,15200.0,45.1759,45.1923,45.1759,45.1814,15200.0
2006-05-04 14:25:00,82.5,82.56,82.5,82.55,31600.0,45.1759,45.2088,45.1759,45.2033,31600.0
2006-05-04 14:30:00,82.56,82.61,82.56,82.6,17900.0,45.2088,45.2362,45.2088,45.2307,17900.0
2006-05-04 14:35:00,82.59,82.62,82.59,82.62,20700.0,45.2252,45.2416,45.2252,45.2416,20700.0
2006-05-04 14:40:00,82.62,82.65,82.6,82.64,12900.0,45.2416,45.2581,45.2307,45.2526,12900.0
2006-05-04 14:45:00,82.65,82.69,82.63,82.64,19000.0,45.2581,45.28,45.2471,45.2526,19000.0
2006-05-04 14:50:00,82.64,82.64,82.58,82.61,26300.0,45.2526,45.2526,45.2197,45.2362,26300.0
2006-05-04 14:55:00,82.6,82.63,82.57,82.62,26300.0,45.2307,45.2471,45.2142,45.2416,26300.0
2006-05-04 15:00:00,82.63,82.69,82.61,82.69,24700.0,45.2471,45.28,45.2362,45.28,24700.0
2006-05-04 15:05:00,82.68,82.72,82.66,82.72,35300.0,45.2745,45.2964,45.2635,45.2964,35300.0
2006-05-04 15:10:00,82.71,82.8,82.71,82.78,40800.0,45.2909,45.3402,45.2909,45.3292,40800.0
2006-05-04 15:15:00,82.78,82.85,82.78,82.85,54600.0,45.3292,45.3676,45.3292,45.3676,54600.0
2006-05-04 15:20:00,82.85,82.86,82.82,82.82,24000.0,45.3676,45.373,45.3511,45.3511,24000.0
2006-05-04 15:25:00,82.82,82.82,82.65,82.66,35200.0,45.3511,45.3511,45.2581,45.2635,35200.0
2006-05-04 15:30:00,82.65,82.66,82.57,82.6,36500.0,45.2581,45.2635,45.2142,45.2307,36500.0
2006-05-04 15:35:00,82.59,82.6,82.55,82.56,39400.0,45.2252,45.2307,45.2033,45.2088,39400.0
2006-05-04 15:40:00,82.55,82.55,82.54,82.54,58100.0,45.2033,45.2033,45.1978,45.1978,58100.0
2006-05-04 15:45:00,82.55,82.55,82.47,82.47,76900.0,45.2033,45.2033,45.1595,45.1595,76900.0
2006-05-04 15:50:00,82.48,82.48,82.42,82.43,82400.0,45.165,45.165,45.1321,45.1376,82400.0
2006-05-04 15:55:00,82.42,82.43,82.38,82.39,153600.0,45.1321,45.1376,45.1102,45.1157,153600.0
2006-05-05 09:30:00,83.0,83.0,82.74,82.88,129200.0,45.4497,45.4497,45.3073,45.384,129200.0
2006-05-05 09:35:00,82.91,83.15,82.91,83.11,43300.0,45.4004,45.5318,45.4004,45.5099,43300.0
2006-05-05 09:40:00,83.1,83.2,83.08,83.19,44600.0,45.5045,45.5592,45.4935,45.5538,44600.0
2006-05-05 09:45:00,83.2,83.2,83.1,83.15,83200.0,45.5592,45.5592,45.5045,45.5318,83200.0
2006-05-05 09:50:00,83.12,83.22,83.11,83.21,49600.0,45.5154,45.5702,45.5099,45.5647,49600.0
2006-05-05 09:55:00,83.22,83.29,83.17,83.29,42000.0,45.5702,45.6085,45.5428,45.6085,42000.0
2006-05-05 10:00:00,83.29,83.32,83.16,83.32,47700.0,45.6085,45.6249,45.5373,45.6249,47700.0
2006-05-05 10:05:00,83.3,83.43,83.3,83.35,48000.0,45.614,45.6852,45.614,45.6414,48000.0
2006-05-05 10:10:00,83.36,83.43,83.33,83.41,66100.0,45.6468,45.6852,45.6304,45.6742,66100.0
2006-05-05 10:15:00,83.44,83.47,83.37,83.45,37900.0,45.6906,45.7071,45.6523,45.6961,37900.0
2006-05-05 10:20:00,83.45,83.47,83.37,83.39,38400.0,45.6961,45.7071,45.6523,45.6633,38400.0
2006-05-05 10:25:00,83.39,83.4,83.33,83.38,38400.0,45.6633,45.6687,45.6304,45.6578,38400.0
2006-05-05 10:30:00,83.38,83.4,83.3,83.3,32200.0,45.6578,45.6687,45.614,45.614,32200.0
2006-05-05 10:35:00,83.29,83.29,83.12,83.12,75600.0,45.6085,45.6085,45.5154,45.5154,75600.0
2006-05-05 10:40:00,83.12,83.15,83.09,83.11,36700.0,45.5154,45.5318,45.499,45.5099,36700.0
2006-05-05 10:45:00,83.11,83.12,82.99,83.0,43600.0,45.5099,45.5154,45.4442,45.4497,43600.0
2006-05-05 10:50:00,83.0,83.1,82.99,83.05,49000.0,45.4497,45.5045,45.4442,45.4771,49000.0
2006-05-05 10:55:00,83.08,83.21,83.08,83.21,16700.0,45.4935,45.5647,45.4935,45.5647,16700.0
2006-05-05 11:00:00,83.21,83.24,83.19,83.21,12900.0,45.5647,45.5811,45.5538,45.5647,12900.0
2006-05-05 11:05:00,83.19,83.23,83.17,83.23,18000.0,45.5538,45.5757,45.5428,45.5757,18000.0
2006-05-05 11:10:00,83.21,83.23,83.2,83.22,27100.0,45.5647,45.5757,45.5592,45.5702,27100.0
2006-05-05 11:15:00,83.22,83.24,83.21,83.22,19300.0,45.5702,45.5811,45.5647,45.5702,19300.0
2006-05-05 11:20:00,83.22,83.27,83.22,83.27,18700.0,45.5702,45.5976,45.5702,45.5976,18700.0
2006-05-05 11:25:00,83.27,83.39,83.27,83.39,30100.0,45.5976,45.6633,45.5976,45.6633,30100.0
2006-05-05 11:30:00,83.39,83.52,83.39,83.52,76200.0,45.6633,45.7345,45.6633,45.7345,76200.0
2006-05-05 11:35:00,83.52,83.64,83.5,83.6,45100.0,45.7345,45.8002,45.7235,45.7783,45100.0
2006-05-05 11:40:00,83.59,83.67,83.57,83.66,28400.0,45.7728,45.8166,45.7618,45.8111,28400.0
2006-05-05 11:45:00,83.67,83.68,83.55,83.61,24000.0,45.8166,45.8221,45.7509,45.7837,24000.0
2006-05-05 11:50:00,83.6,83.62,83.59,83.59,14600.0,45.7783,45.7892,45.7728,45.7728,14600.0
2006-05-05 11:55:00,83.6,83.61,83.59,83.61,26000.0,45.7783,45.7837,45.7728,45.7837,26000.0
2006-05-05 12:00:00,83.61,83.68,83.6,83.68,22200.0,45.7837,45.8221,45.7783,45.8221,22200.0
2006-05-05 12:05:00,83.67,83.78,83.67,83.78,33000.0,45.8166,45.8768,45.8166,45.8768,33000.0
2006-05-05 12:10:00,83.78,83.8,83.75,83.79,42300.0,45.8768,45.8878,45.8604,45.8823,42300.0
2006-05-05 12:15:00,83.79,83.9,83.79,83.88,39900.0,45.8823,45.9425,45.8823,45.9316,39900.0
2006-05-05 12:20:00,83.88,83.91,83.83,83.83,33800.0,45.9316,45.948,45.9042,45.9042,33800.0
2006-05-05 12:25:00,83.82,83.82,83.75,83.76,34300.0,45.8987,45.8987,45.8604,45.8659,34300.0
2006-05-05 12:30:00,83.76,83.79,83.74,83.78,40100.0,45.8659,45.8823,45.8549,45.8768,40100.0
2006-05-05 12:35:00,83.78,83.8,83.72,83.73,36100.0,45.8768,45.8878,45.844,45.8494,36100.0
2006-05-05 12:40:00,83.72,83.72,83.68,83.68,13000.0,45.844,45.844,45.8221,45.8221,13000.0
2006-05-05 12:45:00,83.69,83.69,83.64,83.67,36200.0,45.8275,45.8275,45.8002,45.8166,36200.0
2006-05-05 12:50:00,83.68,83.7,83.64,83.64,24900.0,45.8221,45.833,45.8002,45.8002,24900.0
2006-05-05 12:55:00,83.64,83.64,83.6,83.62,25700.0,45.8002,45.8002,45.7783,45.7892,25700.0
2006-05-05 13:00:00,83.62,83.63,83.6,83.6,16600.0,45.7892,45.7947,45.7783,45.7783,16600.0
2006-05-05 13:05:00,83.6,83.71,83.6,83.66,27300.0,45.7783,45.8385,45.7783,45.8111,27300.0
2006-05-05 13:10:00,83.66,83.67,83.63,83.64,41600.0,45.8111,45.8166,45.7947,45.8002,41600.0
2006-05-05 13:15:00,83.66,83.66,83.63,83.64,14800.0,45.8111,45.8111,45.7947,45.8002,14800.0
2006-05-05 13:20:00,83.65,83.7,83.64,83.68,27200.0,45.8056,45.833,45.8002,45.8221,27200.0
2006-05-05 13:25:00,83.69,83.7,83.67,83.68,25100.0,45.8275,45.833,45.8166,45.8221,25100.0
2006-05-05 13:30:00,83.68,83.76,83.68,83.75,44900.0,45.8221,45.8659,45.8221,45.8604,44900.0
2006-05-05 13:35:00,83.75,83.76,83.73,83.74,16200.0,45.8604,45.8659,45.8494,45.8549,16200.0
2006-05-05 13:40:00,83.73,83.73,83.71,83.72,11100.0,45.8494,45.8494,45.8385,45.844,11100.0
2006-05-05 13:45:00,83.71,83.76,83.7,83.75,21800.0,45.8385,45.8659,45.833,45.8604,21800.0
2006-05-05 13:50:00,83.74,83.75,83.73,83.73,19300.0,45.8549,45.8604,45.8494,45.8494,19300.0
2006-05-05 13:55:00,83.73,83.74,83.71,83.71,18400.0,45.8494,45.8549,45.8385,45.8385,18400.0
2006-05-05 14:00:00,83.72,83.72,83.67,83.67,23900.0,45.844,45.844,45.8166,45.8166,23900.0
2006-05-05 14:05:00,83.68,83.68,83.64,83.64,34900.0,45.8221,45.8221,45.8002,45.8002,34900.0
2006-05-05 14:10:00,83.64,83.65,83.62,83.63,27000.0,45.8002,45.8056,45.7892,45.7947,27000.0
2006-05-05 14:15:00,83.64,83.64,83.55,83.55,30100.0,45.8002,45.8002,45.7509,45.7509,30100.0
2006-05-05 14:20:00,83.55,83.56,83.5,83.54,50500.0,45.7509,45.7564,45.7235,45.7454,50500.0
2006-05-05 14:25:00,83.52,83.52,83.5,83.52,23700.0,45.7345,45.7345,45.7235,45.7345,23700.0
2006-05-05 14:30:00,83.51,83.56,83.51,83.54,26500.0,45.729,45.7564,45.729,45.7454,26500.0
2006-05-05 14:35:00,83.54,83.58,83.52,83.58,21800.0,45.7454,45.7673,45.7345,45.7673,21800.0
2006-05-05 14:40:00,83.57,83.63,83.57,83.63,17100.0,45.7618,45.7947,45.7618,45.7947,17100.0
2006-05-05 14:45:00,83.63,83.75,83.61,83.74,36100.0,45.7947,45.8604,45.7837,45.8549,36100.0
2006-05-05 14:50:00,83.74,83.74,83.6,83.6,41300.0,45.8549,45.8549,45.7783,45.7783,41300.0
2006-05-05 14:55:00,83.6,83.61,83.56,83.57,50800.0,45.7783,45.7837,45.7564,45.7618,50800.0
2006-05-05 15:00:00,83.56,83.57,83.56,83.56,47500.0,45.7564,45.7618,45.7564,45.7564,47500.0
2006-05-05 15:05:00,83.56,83.57,83.5,83.52,38900.0,45.7564,45.7618,45.7235,45.7345,38900.0
2006-05-05 15:10:00,83.52,83.54,83.48,83.53,50100.0,45.7345,45.7454,45.7126,45.7399,50100.0
2006-05-05 15:15:00,83.54,83.54,83.53,83.54,31100.0,45.7454,45.7454,45.7399,45.7454,31100.0
2006-05-05 15:20:00,83.53,83.54,83.49,83.49,59700.0,45.7399,45.7454,45.718,45.718,59700.0
2006-05-05 15:25:00,83.49,83.5,83.46,83.47,27700.0,45.718,45.7235,45.7016,45.7071,27700.0
2006-05-05 15:30:00,83.47,83.52,83.46,83.51,78700.0,45.7071,45.7345,45.7016,45.729,78700.0
2006-05-05 15:35:00,83.5,83.56,83.46,83.56,64800.0,45.7235,45.7564,45.7016,45.7564,64800.0
2006-05-05 15:40:00,83.56,83.59,83.44,83.46,72600.0,45.7564,45.7728,45.6906,45.7016,72600.0
2006-05-05 15:45:00,83.44,83.44,83.42,83.44,83300.0,45.6906,45.6906,45.6797,45.6906,83300.0
2006-05-05 15:50:00,83.43,83.45,83.41,83.41,142300.0,45.6852,45.6961,45.6742,45.6742,142300.0
2006-05-05 15:55:00,83.41,83.42,83.35,83.36,123500.0,45.6742,45.6797,45.6414,45.6468,123500.0
2006-05-08 09:30:00,83.98,83.98,83.89,83.89,74800.0,45.9863,45.9863,45.9371,45.9371,74800.0
2006-05-08 09:35:00,83.89,83.99,83.82,83.84,34900.0,45.9371,45.9918,45.8987,45.9097,34900.0
2006-05-08 09:40:00,83.83,83.97,83.82,83.85,36700.0,45.9042,45.9809,45.8987,45.9152,36700.0
2006-05-08 09:45:00,83.86,83.94,83.82,83.94,30500.0,45.9206,45.9644,45.8987,45.9644,30500.0
2006-05-08 09:50:00,83.94,83.97,83.78,83.78,146600.0,45.9644,45.9809,45.8768,45.8768,146600.0
2006-05-08 09:55:00,83.79,83.89,83.78,83.89,55900.0,45.8823,45.9371,45.8768,45.9371,55900.0
2006-05-08 10:00:00,83.89,83.89,83.75,83.85,26900.0,45.9371,45.9371,45.8604,45.9152,26900.0
2006-05-08 10:05:00,83.86,83.86,83.81,83.82,26800.0,45.9206,45.9206,45.8933,45.8987,26800.0
2006-05-08 10:10:00,83.82,83.91,83.82,83.89,27500.0,45.8987,45.948,45.8987,45.9371,27500.0
2006-05-08 10:15:00,83.89,83.94,83.87,83.92,28500.0,45.9371,45.9644,45.9261,45.9535,28500.0
2006-05-08 10:20:00,83.94,83.94,83.85,83.85,23500.0,45.9644,45.9644,45.9152,45.9152,23500.0
2006-05-08 10:25:00,83.85,83.86,83.35,83.83,30700.0,45.9152,45.9206,45.6414,45.9042,30700.0
2006-05-08 10:30:00,83.83,83.84,83.69,83.72,15800.0,45.9042,45.9097,45.8275,45.844,15800.0
2006-05-08 10:35:00,83.7,83.71,83.64,83.69,51600.0,45.833,45.8385,45.8002,45.8275,51600.0
2006-05-08 10:40:00,83.7,83.7,83.64,83.65,16100.0,45.833,45.833,45.8002,45.8056,16100.0
2006-05-08 10:45:00,83.63,83.65,83.59,83.6,21800.0,45.7947,45.8056,45.7728,45.7783,21800.0
2006-05-08 10:50:00,83.59,83.64,83.57,83.62,12800.0,45.7728,45.8002,45.7618,45.7892,12800.0
2006-05-08 10:55:00,83.61,83.62,83.57,83.59,23900.0,45.7837,45.7892,45.7618,45.7728,23900.0
2006-05-08 11:00:00,83.59,83.59,83.56,83.56,15000.0,45.7728,45.7728,45.7564,45.7564,15000.0
2006-05-08 11:05:00,83.56,83.6,83.51,83.51,34000.0,45.7564,45.7783,45.729,45.729,34000.0
2006-05-08 11:10:00,83.54,83.56,83.52,83.53,17500.0,45.7454,45.7564,45.7345,45.7399,17500.0
2006-05-08 11:15:00,83.52,83.56,83.48,83.54,16200.0,45.7345,45.7564,45.7126,45.7454,16200.0
2006-05-08 11:20:00,83.54,83.55,83.46,83.49,28100.0,45.7454,45.7509,45.7016,45.718,28100.0
2006-05-08 11:25:00,83.49,83.55,83.49,83.51,14000.0,45.718,45.7509,45.718,45.729,14000.0
2006-05-08 11:30:00,83.5,83.52,83.46,83.47,7900.0,45.7235,45.7345,45.7016,45.7071,7900.0
2006-05-08 11:35:00,83.47,83.47,83.41,83.42,14700.0,45.7071,45.7071,45.6742,45.6797,14700.0
2006-05-08 11:40:00,83.42,83.42,83.38,83.38,36900.0,45.6797,45.6797,45.6578,45.6578,36900.0
2006-05-08 11:45:00,83.39,83.39,83.37,83.37,13400.0,45.6633,45.6633,45.6523,45.6523,13400.0
2006-05-08 11:50:00,83.38,83.43,83.37,83.4,24600.0,45.6578,45.6852,45.6523,45.6687,24600.0
2006-05-08 11:55:00,83.39,83.43,83.39,83.4,18900.0,45.6633,45.6852,45.6633,45.6687,18900.0
2006-05-08 12:00:00,83.41,83.45,83.37,83.44,19400.0,45.6742,45.6961,45.6523,45.6906,19400.0
2006-05-08 12:05:00,83.45,83.53,83.45,83.49,20400.0,45.6961,45.7399,45.6961,45.718,20400.0
2006-05-08 12:10:00,83.48,83.48,83.4,83.42,26300.0,45.7126,45.7126,45.6687,45.6797,26300.0
2006-05-08 12:15:00,83.4,83.42,83.4,83.4,8000.0,45.6687,45.6797,45.6687,45.6687,8000.0
2006-05-08 12:20:00,83.4,83.42,83.4,83.42,8700.0,45.6687,45.6797,45.6687,45.6797,8700.0
2006-05-08 12:25:00,83.42,83.42,83.4,83.42,11700.0,45.6797,45.6797,45.6687,45.6797,11700.0
2006-05-08 12:30:00,83.4,83.46,83.4,83.44,14700.0,45.6687,45.7016,45.6687,45.6906,14700.0
2006-05-08 12:35:00,83.44,83.47,83.39,83.4,13100.0,45.6906,45.7071,45.6633,45.6687,13100.0
2006-05-08 12:40:00,83.4,83.47,83.4,83.45,14900.0,45.6687,45.7071,45.6687,45.6961,14900.0
2006-05-08 12:45:00,83.45,83.5,83.41,83.49,20100.0,45.6961,45.7235,45.6742,45.718,20100.0
2006-05-08 12:50:00,83.5,83.5,83.44,83.45,15800.0,45.7235,45.7235,45.6906,45.6961,15800.0
2006-05-08 12:55:00,83.44,83.45,83.42,83.43,7300.0,45.6906,45.6961,45.6797,45.6852,7300.0
2006-05-08 13:00:00,83.43,83.61,83.42,83.61,22000.0,45.6852,45.7837,45.6797,45.7837,22000.0
2006-05-08 13:05:00,83.58,83.62,83.58,83.6,14000.0,45.7673,45.7892,45.7673,45.7783,14000.0
2006-05-08 13:10:00,83.61,83.62,83.52,83.55,9400.0,45.7837,45.7892,45.7345,45.7509,9400.0
2006-05-08 13:15:00,83.55,83.58,83.55,83.57,8700.0,45.7509,45.7673,45.7509,45.7618,8700.0
2006-05-08 13:20:00,83.58,83.61,83.56,83.58,8800.0,45.7673,45.7837,45.7564,45.7673,8800.0
2006-05-08 13:25:00,83.58,83.58,83.53,83.54,9300.0,45.7673,45.7673,45.7399,45.7454,9300.0
2006-05-08 13:30:00,83.52,83.53,83.3,83.37,90500.0,45.7345,45.7399,45.614,45.6523,90500.0
2006-05-08 13:35:00,83.36,83.43,83.35,83.42,21200.0,45.6468,45.6852,45.6414,45.6797,21200.0
2006-05-08 13:40:00,83.42,83.42,83.31,83.37,15700.0,45.6797,45.6797,45.6195,45.6523,15700.0
2006-05-08 13:45:00,83.37,83.37,83.28,83.34,15700.0,45.6523,45.6523,45.603,45.6359,15700.0
2006-05-08 13:50:00,83.36,83.38,83.3,83.33,21700.0,45.6468,45.6578,45.614,45.6304,21700.0
2006-05-08 13:55:00,83.33,83.42,83.33,83.42,11800.0,45.6304,45.6797,45.6304,45.6797,11800.0
2006-05-08 14:00:00,83.42,83.44,83.39,83.41,15900.0,45.6797,45.6906,45.6633,45.6742,15900.0
2006-05-08 14:05:00,83.41,83.41,83.38,83.4,11000.0,45.6742,45.6742,45.6578,45.6687,11000.0
2006-05-08 14:10:00,83.38,83.39,83.38,83.38,8200.0,45.6578,45.6633,45.6578,45.6578,8200.0
2006-05-08 14:15:00,83.38,83.43,83.36,83.36,17800.0,45.6578,45.6852,45.6468,45.6468,17800.0
2006-05-08 14:20:00,83.36,83.36,83.3,83.3,8300.0,45.6468,45.6468,45.614,45.614,8300.0
2006-05-08 14:25:00,83.3,83.33,83.29,83.31,15300.0,45.614,45.6304,45.6085,45.6195,15300.0
2006-05-08 14:30:00,83.3,83.31,83.29,83.29,18500.0,45.614,45.6195,45.6085,45.6085,18500.0
2006-05-08 14:35:00,83.29,83.35,83.28,83.3,33300.0,45.6085,45.6414,45.603,45.614,33300.0
2006-05-08 14:40:00,83.3,83.34,83.3,83.33,24200.0,45.614,45.6359,45.614,45.6304,24200.0
2006-05-08 14:45:00,83.31,83.35,83.31,83.35,15000.0,45.6195,45.6414,45.6195,45.6414,15000.0
2006-05-08 14:50:00,83.33,83.4,83.33,83.38,34300.0,45.6304,45.6687,45.6304,45.6578,34300.0
2006-05-08 14:55:00,83.4,83.4,83.36,83.38,23700.0,45.6687,45.6687,45.6468,45.6578,23700.0
2006-05-08 15:00:00,83.38,83.39,83.37,83.38,19500.0,45.6578,45.6633,45.6523,45.6578,19500.0
2006-05-08 15:05:00,83.37,83.37,83.32,83.32,15700.0,45.6523,45.6523,45.6249,45.6249,15700.0
2006-05-08 15:10:00,83.32,83.32,83.27,83.27,30900.0,45.6249,45.6249,45.5976,45.5976,30900.0
2006-05-08 15:15:00,83.28,83.29,83.22,83.22,33200.0,45.603,45.6085,45.5702,45.5702,33200.0
2006-05-08 15:20:00,83.23,83.25,83.21,83.23,29400.0,45.5757,45.5866,45.5647,45.5757,29400.0
2006-05-08 15:25:00,83.23,83.34,83.23,83.25,25600.0,45.5757,45.6359,45.5757,45.5866,25600.0
2006-05-08 15:30:00,83.28,83.29,83.16,83.16,42600.0,45.603,45.6085,45.5373,45.5373,42600.0
2006-05-08 15:35:00,83.17,83.17,83.11,83.12,40200.0,45.5428,45.5428,45.5099,45.5154,40200.0
2006-05-08 15:40:00,83.12,83.13,83.1,83.1,29000.0,45.5154,45.5209,45.5045,45.5045,29000.0
2006-05-08 15:45:00,83.09,83.16,83.06,83.06,34700.0,45.499,45.5373,45.4826,45.4826,34700.0
2006-05-08 15:50:00,83.07,83.14,83.04,83.11,49000.0,45.488,45.5264,45.4716,45.5099,49000.0
2006-05-08 15:55:00,83.12,83.13,83.06,83.11,64500.0,45.5154,45.5209,45.4826,45.5099,64500.0
2006-05-09 09:30:00,83.12,83.44,83.12,83.28,59400.0,45.5154,45.6906,45.5154,45.603,59400.0
2006-05-09 09:35:00,83.34,83.38,82.75,82.85,41300.0,45.6359,45.6578,45.3128,45.3676,41300.0
2006-05-09 09:40:00,82.83,82.98,82.77,82.96,21400.0,45.3566,45.4388,45.3238,45.4278,21400.0
2006-05-09 09:45:00,82.93,83.0,82.81,82.96,44400.0,45.4114,45.4497,45.3457,45.4278,44400.0
2006-05-09 09:50:00,82.99,83.04,82.93,82.95,65000.0,45.4442,45.4716,45.4114,45.4223,65000.0
2006-05-09 09:55:00,82.91,82.97,82.87,82.97,13800.0,45.4004,45.4333,45.3785,45.4333,13800.0
2006-05-09 10:00:00,82.98,83.07,82.89,82.92,16200.0,45.4388,45.488,45.3895,45.4059,16200.0
2006-05-09 10:05:00,82.92,83.04,82.87,83.01,18800.0,45.4059,45.4716,45.3785,45.4552,18800.0
2006-05-09 10:10:00,83.0,83.06,82.9,83.06,23700.0,45.4497,45.4826,45.395,45.4826,23700.0
2006-05-09 10:15:00,83.03,83.12,83.01,83.11,14400.0,45.4661,45.5154,45.4552,45.5099,14400.0
2006-05-09 10:20:00,83.07,83.07,82.86,82.88,12900.0,45.488,45.488,45.373,45.384,12900.0
2006-05-09 10:25:00,82.9,82.92,82.85,82.88,12200.0,45.395,45.4059,45.3676,45.384,12200.0
2006-05-09 10:30:00,82.9,82.9,82.83,82.83,16000.0,45.395,45.395,45.3566,45.3566,16000.0
2006-05-09 10:35:00,82.82,82.84,82.78,82.78,22200.0,45.3511,45.3621,45.3292,45.3292,22200.0
2006-05-09 10:40:00,82.78,82.83,82.76,82.76,25100.0,45.3292,45.3566,45.3183,45.3183,25100.0
2006-05-09 10:45:00,82.76,82.79,82.69,82.74,21900.0,45.3183,45.3347,45.28,45.3073,21900.0
2006-05-09 10:50:00,82.74,82.74,82.65,82.65,13200.0,45.3073,45.3073,45.2581,45.2581,13200.0
2006-05-09 10:55:00,82.65,82.71,82.64,82.66,26700.0,45.2581,45.2909,45.2526,45.2635,26700.0
2006-05-09 11:00:00,82.64,82.66,82.51,82.51,37600.0,45.2526,45.2635,45.1814,45.1814,37600.0
2006-05-09 11:05:00,82.54,82.6,82.51,82.58,28900.0,45.1978,45.2307,45.1814,45.2197,28900.0
2006-05-09 11:10:00,82.6,82.68,82.56,82.6,21400.0,45.2307,45.2745,45.2088,45.2307,21400.0
2006-05-09 11:15:00,82.61,82.66,82.56,82.66,18900.0,45.2362,45.2635,45.2088,45.2635,18900.0
2006-05-09 11:20:00,82.67,82.74,82.64,82.74,15000.0,45.269,45.3073,45.2526,45.3073,15000.0
2006-05-09 11:25:00,82.73,82.75,82.65,82.66,8800.0,45.3019,45.3128,45.2581,45.2635,8800.0
2006-05-09 11:30:00,82.66,82.66,82.63,82.65,12300.0,45.2635,45.2635,45.2471,45.2581,12300.0
2006-05-09 11:35:00,82.64,82.65,82.59,82.63,18200.0,45.2526,45.2581,45.2252,45.2471,18200.0
2006-05-09 11:40:00,82.61,82.69,82.6,82.6,18000.0,45.2362,45.28,45.2307,45.2307,18000.0
2006-05-09 11:45:00,82.6,82.65,82.6,82.61,13300.0,45.2307,45.2581,45.2307,45.2362,13300.0
2006-05-09 11:50:00,82.62,82.62,82.58,82.59,7100.0,45.2416,45.2416,45.2197,45.2252,7100.0
2006-05-09 11:55:00,82.6,82.6,82.57,82.6,9400.0,45.2307,45.2307,45.2142,45.2307,9400.0
2006-05-09 12:00:00,82.6,82.64,82.59,82.62,11200.0,45.2307,45.2526,45.2252,45.2416,11200.0
2006-05-09 12:05:00,82.63,82.65,82.6,82.64,10900.0,45.2471,45.2581,45.2307,45.2526,10900.0
2006-05-09 12:10:00,82.64,82.68,82.63,82.63,16400.0,45.2526,45.2745,45.2471,45.2471,16400.0
2006-05-09 12:15:00,82.63,82.67,82.62,82.65,12400.0,45.2471,45.269,45.2416,45.2581,12400.0
2006-05-09 12:20:00,82.65,82.71,82.65,82.71,17700.0,45.2581,45.2909,45.2581,45.2909,17700.0
2006-05-09 12:25:00,82.7,82.72,82.66,82.66,9800.0,45.2854,45.2964,45.2635,45.2635,9800.0
2006-05-09 12:30:00,82.68,82.69,82.63,82.64,13300.0,45.2745,45.28,45.2471,45.2526,13300.0
2006-05-09 12:35:00,82.63,82.7,82.63,82.69,12200.0,45.2471,45.2854,45.2471,45.28,12200.0
2006-05-09 12:40:00,82.7,82.74,82.68,82.71,13100.0,45.2854,45.3073,45.2745,45.2909,13100.0
2006-05-09 12:45:00,82.7,82.72,82.65,82.7,21500.0,45.2854,45.2964,45.2581,45.2854,21500.0
2006-05-09 12:50:00,82.7,82.73,82.68,82.71,18900.0,45.2854,45.3019,45.2745,45.2909,18900.0
2006-05-09 12:55:00,82.72,82.77,82.72,82.72,12300.0,45.2964,45.3238,45.2964,45.2964,12300.0
2006-05-09 13:00:00,82.72,82.73,82.68,82.69,12700.0,45.2964,45.3019,45.2745,45.28,12700.0
2006-05-09 13:05:00,82.7,82.7,82.64,82.66,13900.0,45.2854,45.2854,45.2526,45.2635,13900.0
2006-05-09 13:10:00,82.69,82.69,82.63,82.65,13300.0,45.28,45.28,45.2471,45.2581,13300.0
2006-05-09 13:15:00,82.63,82.63,82.6,82.61,15300.0,45.2471,45.2471,45.2307,45.2362,15300.0
2006-05-09 13:20:00,82.59,82.63,82.58,82.63,15400.0,45.2252,45.2471,45.2197,45.2471,15400.0
2006-05-09 13:25:00,82.63,82.64,82.61,82.61,7700.0,45.2471,45.2526,45.2362,45.2362,7700.0
2006-05-09 13:30:00,82.6,82.61,82.54,82.56,20800.0,45.2307,45.2362,45.1978,45.2088,20800.0
2006-05-09 13:35:00,82.58,82.58,82.54,82.55,30700.0,45.2197,45.2197,45.1978,45.2033,30700.0
2006-05-09 13:40:00,82.55,82.58,82.55,82.58,20300.0,45.2033,45.2197,45.2033,45.2197,20300.0
2006-05-09 13:45:00,82.59,82.6,82.58,82.6,11500.0,45.2252,45.2307,45.2197,45.2307,11500.0
2006-05-09 13:50:00,82.6,82.6,82.58,82.6,18600.0,45.2307,45.2307,45.2197,45.2307,18600.0
2006-05-09 13:55:00,82.59,82.6,82.58,82.6,15000.0,45.2252,45.2307,45.2197,45.2307,15000.0
2006-05-09 14:00:00,82.6,82.6,82.57,82.6,16900.0,45.2307,45.2307,45.2142,45.2307,16900.0
2006-05-09 14:05:00,82.6,82.6,82.58,82.6,20200.0,45.2307,45.2307,45.2197,45.2307,20200.0
2006-05-09 14:10:00,82.6,82.64,82.59,82.64,19200.0,45.2307,45.2526,45.2252,45.2526,19200.0
2006-05-09 14:15:00,82.63,82.64,82.59,82.59,29500.0,45.2471,45.2526,45.2252,45.2252,29500.0
2006-05-09 14:20:00,82.59,82.7,82.59,82.7,22500.0,45.2252,45.2854,45.2252,45.2854,22500.0
2006-05-09 14:25:00,82.7,82.7,82.69,82.69,30900.0,45.2854,45.2854,45.28,45.28,30900.0
2006-05-09 14:30:00,82.7,82.74,82.68,82.72,34400.0,45.2854,45.3073,45.2745,45.2964,34400.0
2006-05-09 14:35:00,82.72,82.73,82.7,82.73,61000.0,45.2964,45.3019,45.2854,45.3019,61000.0
2006-05-09 14:40:00,82.74,82.82,82.73,82.8,12000.0,45.3073,45.3511,45.3019,45.3402,12000.0
2006-05-09 14:45:00,82.81,82.83,82.8,82.81,24500.0,45.3457,45.3566,45.3402,45.3457,24500.0
2006-05-09 14:50:00,82.82,82.89,82.8,82.88,22600.0,45.3511,45.3895,45.3402,45.384,22600.0
2006-05-09 14:55:00,82.88,82.89,82.85,82.87,26200.0,45.384,45.3895,45.3676,45.3785,26200.0
2006-05-09 15:00:00,82.87,82.91,82.87,82.87,24400.0,45.3785,45.4004,45.3785,45.3785,24400.0
2006-05-09 15:05:00,82.87,82.97,82.86,82.97,20000.0,45.3785,45.4333,45.373,45.4333,20000.0
2006-05-09 15:10:00,82.97,83.02,82.97,83.01,29500.0,45.4333,45.4607,45.4333,45.4552,29500.0
2006-05-09 15:15:00,83.01,83.03,82.99,82.99,25300.0,45.4552,45.4661,45.4442,45.4442,25300.0
2006-05-09 15:20:00,82.98,83.03,82.98,83.03,27700.0,45.4388,45.4661,45.4388,45.4661,27700.0
2006-05-09 15:25:00,83.03,83.04,82.99,82.99,34200.0,45.4661,45.4716,45.4442,45.4442,34200.0
2006-05-09 15:30:00,82.98,83.07,82.98,83.07,36900.0,45.4388,45.488,45.4388,45.488,36900.0
2006-05-09 15:35:00,83.06,83.06,82.99,83.0,29100.0,45.4826,45.4826,45.4442,45.4497,29100.0
2006-05-09 15:40:00,83.0,83.08,83.0,83.06,48400.0,45.4497,45.4935,45.4497,45.4826,48400.0
2006-05-09 15:45:00,83.07,83.1,83.05,83.07,37400.0,45.488,45.5045,45.4771,45.488,37400.0
2006-05-09 15:50:00,83.08,83.1,83.05,83.06,45200.0,45.4935,45.5045,45.4771,45.4826,45200.0
2006-05-09 15:55:00,83.06,83.12,83.06,83.07,70100.0,45.4826,45.5154,45.4826,45.488,70100.0
2006-05-10 09:30:00,82.75,82.76,82.54,82.58,104800.0,45.3128,45.3183,45.1978,45.2197,104800.0
2006-05-10 09:35:00,82.52,82.72,82.49,82.68,40700.0,45.1869,45.2964,45.1704,45.2745,40700.0
2006-05-10 09:40:00,82.65,82.86,82.56,82.82,26900.0,45.2581,45.373,45.2088,45.3511,26900.0
2006-05-10 09:45:00,82.83,82.86,82.71,82.81,25200.0,45.3566,45.373,45.2909,45.3457,25200.0
2006-05-10 09:50:00,82.8,82.82,82.5,82.53,31500.0,45.3402,45.3511,45.1759,45.1923,31500.0
2006-05-10 09:55:00,82.53,82.62,82.47,82.61,23400.0,45.1923,45.2416,45.1595,45.2362,23400.0
2006-05-10 10:00:00,82.64,82.65,82.58,82.64,18000.0,45.2526,45.2581,45.2197,45.2526,18000.0
2006-05-10 10:05:00,82.62,82.65,82.55,82.63,16800.0,45.2416,45.2581,45.2033,45.2471,16800.0
2006-05-10 10:10:00,82.63,82.65,82.63,82.65,21900.0,45.2471,45.2581,45.2471,45.2581,21900.0
2006-05-10 10:15:00,82.65,82.67,82.64,82.65,20800.0,45.2581,45.269,45.2526,45.2581,20800.0
2006-05-10 10:20:00,82.66,82.72,82.66,82.72,7900.0,45.2635,45.2964,45.2635,45.2964,7900.0
2006-05-10 10:25:00,82.73,82.75,82.72,82.72,10200.0,45.3019,45.3128,45.2964,45.2964,10200.0
2006-05-10 10:30:00,82.75,82.75,82.7,82.72,21000.0,45.3128,45.3128,45.2854,45.2964,21000.0
2006-05-10 10:35:00,82.72,82.75,82.7,82.75,37100.0,45.2964,45.3128,45.2854,45.3128,37100.0
2006-05-10 10:40:00,82.75,82.75,82.72,82.72,14700.0,45.3128,45.3128,45.2964,45.2964,14700.0
2006-05-10 10:45:00,82.72,82.75,82.7,82.73,44000.0,45.2964,45.3128,45.2854,45.3019,44000.0
2006-05-10 10:50:00,82.73,82.74,82.66,82.67,15100.0,45.3019,45.3073,45.2635,45.269,15100.0
2006-05-10 10:55:00,82.68,82.68,82.61,82.67,18000.0,45.2745,45.2745,45.2362,45.269,18000.0
2006-05-10 11:00:00,82.68,82.75,82.68,82.75,10900.0,45.2745,45.3128,45.2745,45.3128,10900.0
2006-05-10 11:05:00,82.75,82.77,82.73,82.75,33900.0,45.3128,45.3238,45.3019,45.3128,33900.0
2006-05-10 11:10:00,82.75,82.77,82.72,82.72,20100.0,45.3128,45.3238,45.2964,45.2964,20100.0
2006-05-10 11:15:00,82.73,82.81,82.72,82.81,15200.0,45.3019,45.3457,45.2964,45.3457,15200.0
2006-05-10 11:20:00,82.79,82.86,82.77,82.85,9700.0,45.3347,45.373,45.3238,45.3676,9700.0
2006-05-10 11:25:00,82.85,82.86,82.79,82.82,19900.0,45.3676,45.373,45.3347,45.3511,19900.0
2006-05-10 11:30:00,82.82,82.89,82.82,82.86,10200.0,45.3511,45.3895,45.3511,45.373,10200.0
2006-05-10 11:35:00,82.86,82.89,82.86,82.86,6200.0,45.373,45.3895,45.373,45.373,6200.0
2006-05-10 11:40:00,82.86,82.89,82.86,82.87,6200.0,45.373,45.3895,45.373,45.3785,6200.0
2006-05-10 11:45:00,82.88,82.89,82.75,82.85,26400.0,45.384,45.3895,45.3128,45.3676,26400.0
2006-05-10 11:50:00,82.85,82.88,82.81,82.81,22400.0,45.3676,45.384,45.3457,45.3457,22400.0
2006-05-10 11:55:00,82.81,82.86,82.81,82.84,13100.0,45.3457,45.373,45.3457,45.3621,13100.0
2006-05-10 12:00:00,82.84,82.84,82.8,82.8,10700.0,45.3621,45.3621,45.3402,45.3402,10700.0
2006-05-10 12:05:00,82.79,82.79,82.74,82.76,5600.0,45.3347,45.3347,45.3073,45.3183,5600.0
2006-05-10 12:10:00,82.77,82.77,82.74,82.75,5600.0,45.3238,45.3238,45.3073,45.3128,5600.0
2006-05-10 12:15:00,82.74,82.76,82.73,82.73,8200.0,45.3073,45.3183,45.3019,45.3019,8200.0
2006-05-10 12:20:00,82.75,82.75,82.69,82.69,43500.0,45.3128,45.3128,45.28,45.28,43500.0
2006-05-10 12:25:00,82.7,82.74,82.7,82.74,31700.0,45.2854,45.3073,45.2854,45.3073,31700.0
2006-05-10 12:30:00,82.73,82.73,82.71,82.73,38100.0,45.3019,45.3019,45.2909,45.3019,38100.0
2006-05-10 12:35:00,82.73,82.78,82.72,82.78,49700.0,45.3019,45.3292,45.2964,45.3292,49700.0
2006-05-10 12:40:00,82.78,82.98,82.77,82.97,37000.0,45.3292,45.4388,45.3238,45.4333,37000.0
2006-05-10 12:45:00,82.98,82.98,82.92,82.94,30700.0,45.4388,45.4388,45.4059,45.4169,30700.0
2006-05-10 12:50:00,82.95,82.96,82.94,82.95,15800.0,45.4223,45.4278,45.4169,45.4223,15800.0
2006-05-10 12:55:00,82.95,82.95,82.87,82.88,6900.0,45.4223,45.4223,45.3785,45.384,6900.0
2006-05-10 13:00:00,82.88,82.89,82.87,82.89,12700.0,45.384,45.3895,45.3785,45.3895,12700.0
2006-05-10 13:05:00,82.89,82.9,82.86,82.88,26300.0,45.3895,45.395,45.373,45.384,26300.0
2006-05-10 13:10:00,82.88,82.9,82.88,82.9,8400.0,45.384,45.395,45.384,45.395,8400.0
2006-05-10 13:15:00,82.9,82.9,82.89,82.89,5300.0,45.395,45.395,45.3895,45.3895,5300.0
2006-05-10 13:20:00,82.9,82.9,82.87,82.88,8000.0,45.395,45.395,45.3785,45.384,8000.0
2006-05-10 13:25:00,82.88,82.9,82.88,82.89,9100.0,45.384,45.395,45.384,45.3895,9100.0
2006-05-10 13:30:00,82.89,82.9,82.88,82.9,8200.0,45.3895,45.395,45.384,45.395,8200.0
2006-05-10 13:35:00,82.9,82.91,82.88,82.91,30200.0,45.395,45.4004,45.384,45.4004,30200.0
2006-05-10 13:40:00,82.91,82.91,82.9,82.9,6100.0,45.4004,45.4004,45.395,45.395,6100.0
2006-05-10 13:45:00,82.9,82.94,82.9,82.93,12500.0,45.395,45.4169,45.395,45.4114,12500.0
2006-05-10 13:50:00,82.91,82.95,82.9,82.93,15100.0,45.4004,45.4223,45.395,45.4114,15100.0
2006-05-10 13:55:00,82.93,82.93,82.89,82.9,14400.0,45.4114,45.4114,45.3895,45.395,14400.0
2006-05-10 14:00:00,82.89,82.9,82.85,82.85,21500.0,45.3895,45.395,45.3676,45.3676,21500.0
2006-05-10 14:05:00,82.86,82.9,82.85,82.89,11600.0,45.373,45.395,45.3676,45.3895,11600.0
2006-05-10 14:10:00,82.89,82.93,82.88,82.92,14000.0,45.3895,45.4114,45.384,45.4059,14000.0
2006-05-10 14:15:00,82.9,82.91,82.68,82.85,63100.0,45.395,45.4004,45.2745,45.3676,63100.0
2006-05-10 14:20:00,82.84,82.96,82.81,82.88,55500.0,45.3621,45.4278,45.3457,45.384,55500.0
2006-05-10 14:25:00,82.89,82.95,82.74,82.8,47800.0,45.3895,45.4223,45.3073,45.3402,47800.0
2006-05-10 14:30:00,82.81,82.88,82.7,82.87,46800.0,45.3457,45.384,45.2854,45.3785,46800.0
2006-05-10 14:35:00,82.88,82.88,82.74,82.84,48200.0,45.384,45.384,45.3073,45.3621,48200.0
2006-05-10 14:40:00,82.84,82.95,82.82,82.92,79000.0,45.3621,45.4223,45.3511,45.4059,79000.0
2006-05-10 14:45:00,82.92,83.0,82.85,82.85,66700.0,45.4059,45.4497,45.3676,45.3676,66700.0
2006-05-10 14:50:00,82.85,82.96,82.83,82.96,45300.0,45.3676,45.4278,45.3566,45.4278,45300.0
2006-05-10 14:55:00,82.94,82.95,82.85,82.88,42800.0,45.4169,45.4223,45.3676,45.384,42800.0
2006-05-10 15:00:00,82.87,82.95,82.87,82.88,51300.0,45.3785,45.4223,45.3785,45.384,51300.0
2006-05-10 15:05:00,82.88,82.96,82.77,82.83,28000.0,45.384,45.4278,45.3238,45.3566,28000.0
2006-05-10 15:10:00,82.83,82.88,82.82,82.86,16300.0,45.3566,45.384,45.3511,45.373,16300.0
2006-05-10 15:15:00,82.86,82.88,82.83,82.87,34000.0,45.373,45.384,45.3566,45.3785,34000.0
2006-05-10 15:20:00,82.88,82.94,82.87,82.94,16600.0,45.384,45.4169,45.3785,45.4169,16600.0
2006-05-10 15:25:00,82.94,82.94,82.73,82.73,47000.0,45.4169,45.4169,45.3019,45.3019,47000.0
2006-05-10 15:30:00,82.68,82.84,82.68,82.72,44500.0,45.2745,45.3621,45.2745,45.2964,44500.0
2006-05-10 15:35:00,82.73,82.79,82.7,82.79,28500.0,45.3019,45.3347,45.2854,45.3347,28500.0
2006-05-10 15:40:00,82.79,82.79,82.75,82.77,28200.0,45.3347,45.3347,45.3128,45.3238,28200.0
2006-05-10 15:45:00,82.77,82.77,82.72,82.73,57400.0,45.3238,45.3238,45.2964,45.3019,57400.0
2006-05-10 15:50:00,82.74,82.87,82.72,82.86,52300.0,45.3073,45.3785,45.2964,45.373,52300.0
2006-05-10 15:55:00,82.85,82.87,82.77,82.77,55900.0,45.3676,45.3785,45.3238,45.3238,55900.0
2006-05-11 09:30:00,82.47,82.53,82.25,82.29,40800.0,45.3692,45.4022,45.2482,45.2702,40800.0
2006-05-11 09:35:00,82.29,82.55,82.29,82.55,14600.0,45.2702,45.4132,45.2702,45.4132,14600.0
2006-05-11 09:40:00,82.52,82.54,82.25,82.26,27900.0,45.3967,45.4077,45.2482,45.2537,27900.0
2006-05-11 09:45:00,82.25,82.27,82.14,82.21,22000.0,45.2482,45.2592,45.1877,45.2262,22000.0
2006-05-11 09:50:00,82.19,82.31,81.99,81.99,55000.0,45.2152,45.2812,45.1051,45.1051,55000.0
2006-05-11 09:55:00,82.0,82.08,82.0,82.06,30700.0,45.1106,45.1546,45.1106,45.1436,30700.0
2006-05-11 10:00:00,82.05,82.07,81.99,82.0,52300.0,45.1381,45.1491,45.1051,45.1106,52300.0
2006-05-11 10:05:00,82.0,82.04,81.9,81.9,44400.0,45.1106,45.1326,45.0556,45.0556,44400.0
2006-05-11 10:10:00,81.9,82.01,81.88,81.91,41900.0,45.0556,45.1161,45.0446,45.0611,41900.0
2006-05-11 10:15:00,81.88,81.91,81.78,81.78,25600.0,45.0446,45.0611,44.9896,44.9896,25600.0
2006-05-11 10:20:00,81.83,81.86,81.8,81.84,10100.0,45.0171,45.0336,45.0006,45.0226,10100.0
2006-05-11 10:25:00,81.84,81.84,81.77,81.82,15700.0,45.0226,45.0226,44.9841,45.0116,15700.0
2006-05-11 10:30:00,81.8,81.86,81.77,81.84,24700.0,45.0006,45.0336,44.9841,45.0226,24700.0
2006-05-11 10:35:00,81.84,81.89,81.78,81.82,21300.0,45.0226,45.0501,44.9896,45.0116,21300.0
2006-05-11 10:40:00,81.82,81.88,81.77,81.82,13600.0,45.0116,45.0446,44.9841,45.0116,13600.0
2006-05-11 10:45:00,81.8,81.87,81.76,81.79,22600.0,45.0006,45.0391,44.9786,44.9951,22600.0
2006-05-11 10:50:00,81.76,81.85,81.72,81.85,41700.0,44.9786,45.0281,44.9566,45.0281,41700.0
2006-05-11 10:55:00,81.86,81.88,81.83,81.83,11300.0,45.0336,45.0446,45.0171,45.0171,11300.0
2006-05-11 11:00:00,81.82,81.85,81.76,81.81,31100.0,45.0116,45.0281,44.9786,45.0061,31100.0
2006-05-11 11:05:00,81.82,81.94,81.8,81.84,27000.0,45.0116,45.0776,45.0006,45.0226,27000.0
2006-05-11 11:10:00,81.82,81.82,81.66,81.66,22000.0,45.0116,45.0116,44.9236,44.9236,22000.0
2006-05-11 11:15:00,81.66,81.73,81.61,81.73,34600.0,44.9236,44.9621,44.8961,44.9621,34600.0
2006-05-11 11:20:00,81.71,81.74,81.66,81.69,25400.0,44.9511,44.9676,44.9236,44.9401,25400.0
2006-05-11 11:25:00,81.69,81.69,81.61,81.64,22000.0,44.9401,44.9401,44.8961,44.9126,22000.0
2006-05-11 11:30:00,81.65,81.79,81.62,81.77,22700.0,44.9181,44.9951,44.9016,44.9841,22700.0
2006-05-11 11:35:00,81.77,81.78,81.73,81.73,22900.0,44.9841,44.9896,44.9621,44.9621,22900.0
2006-05-11 11:40:00,81.73,81.73,81.66,81.68,16900.0,44.9621,44.9621,44.9236,44.9346,16900.0
2006-05-11 11:45:00,81.67,81.68,81.63,81.64,11400.0,44.9291,44.9346,44.9071,44.9126,11400.0
2006-05-11 11:50:00,81.63,81.67,81.61,81.65,17000.0,44.9071,44.9291,44.8961,44.9181,17000.0
2006-05-11 11:55:00,81.65,81.65,81.55,81.57,30400.0,44.9181,44.9181,44.8631,44.8741,30400.0
2006-05-11 12:00:00,81.58,81.6,81.52,81.57,24600.0,44.8796,44.8906,44.8466,44.8741,24600.0
2006-05-11 12:05:00,81.59,81.61,81.52,81.52,22900.0,44.8851,44.8961,44.8466,44.8466,22900.0
2006-05-11 12:10:00,81.51,81.54,81.5,81.54,34200.0,44.8411,44.8576,44.8356,44.8576,34200.0
2006-05-11 12:15:00,81.52,81.56,81.5,81.55,60900.0,44.8466,44.8686,44.8356,44.8631,60900.0
2006-05-11 12:20:00,81.55,81.6,81.53,81.58,6300.0,44.8631,44.8906,44.8521,44.8796,6300.0
2006-05-11 12:25:00,81.58,81.59,81.51,81.51,34900.0,44.8796,44.8851,44.8411,44.8411,34900.0
2006-05-11 12:30:00,81.51,81.56,81.47,81.47,21400.0,44.8411,44.8686,44.8191,44.8191,21400.0
2006-05-11 12:35:00,81.49,81.6,81.49,81.6,21100.0,44.8301,44.8906,44.8301,44.8906,21100.0
2006-05-11 12:40:00,81.6,81.6,81.54,81.55,7300.0,44.8906,44.8906,44.8576,44.8631,7300.0
2006-05-11 12:45:00,81.55,81.57,81.45,81.45,18700.0,44.8631,44.8741,44.8081,44.8081,18700.0
2006-05-11 12:50:00,81.46,81.53,81.45,81.51,12500.0,44.8136,44.8521,44.8081,44.8411,12500.0
2006-05-11 12:55:00,81.52,81.6,81.52,81.6,11200.0,44.8466,44.8906,44.8466,44.8906,11200.0
2006-05-11 13:00:00,81.58,81.67,81.51,81.64,10600.0,44.8796,44.9291,44.8411,44.9126,10600.0
2006-05-11 13:05:00,81.64,81.64,81.47,81.53,22600.0,44.9126,44.9126,44.8191,44.8521,22600.0
2006-05-11 13:10:00,81.52,81.55,81.43,81.5,20000.0,44.8466,44.8631,44.7971,44.8356,20000.0
2006-05-11 13:15:00,81.49,81.53,81.39,81.49,42200.0,44.8301,44.8521,44.7751,44.8301,42200.0
2006-05-11 13:20:00,81.44,81.51,81.37,81.5,35600.0,44.8026,44.8411,44.7641,44.8356,35600.0
2006-05-11 13:25:00,81.5,81.53,81.5,81.53,20900.0,44.8356,44.8521,44.8356,44.8521,20900.0
2006-05-11 13:30:00,81.52,81.56,81.45,81.45,16500.0,44.8466,44.8686,44.8081,44.8081,16500.0
2006-05-11 13:35:00,81.45,81.6,81.45,81.58,12800.0,44.8081,44.8906,44.8081,44.8796,12800.0
2006-05-11 13:40:00,81.58,81.6,81.52,81.6,16800.0,44.8796,44.8906,44.8466,44.8906,16800.0
2006-05-11 13:45:00,81.6,81.61,81.53,81.57,30800.0,44.8906,44.8961,44.8521,44.8741,30800.0
2006-05-11 13:50:00,81.58,81.71,81.58,81.69,23600.0,44.8796,44.9511,44.8796,44.9401,23600.0
2006-05-11 13:55:00,81.72,81.73,81.64,81.64,35300.0,44.9566,44.9621,44.9126,44.9126,35300.0
2006-05-11 14:00:00,81.67,81.79,81.64,81.77,37500.0,44.9291,44.9951,44.9126,44.9841,37500.0
2006-05-11 14:05:00,81.78,81.89,81.78,81.79,35700.0,44.9896,45.0501,44.9896,44.9951,35700.0
2006-05-11 14:10:00,81.8,81.8,81.71,81.72,43700.0,45.0006,45.0006,44.9511,44.9566,43700.0
2006-05-11 14:15:00,81.72,81.73,81.62,81.7,22800.0,44.9566,44.9621,44.9016,44.9456,22800.0
2006-05-11 14:20:00,81.72,81.76,81.68,81.72,25000.0,44.9566,44.9786,44.9346,44.9566,25000.0
2006-05-11 14:25:00,81.72,81.76,81.66,81.66,27300.0,44.9566,44.9786,44.9236,44.9236,27300.0
2006-05-11 14:30:00,81.64,81.67,81.6,81.63,7700.0,44.9126,44.9291,44.8906,44.9071,7700.0
2006-05-11 14:35:00,81.63,81.64,81.57,81.59,18800.0,44.9071,44.9126,44.8741,44.8851,18800.0
2006-05-11 14:40:00,81.61,81.62,81.49,81.49,20300.0,44.8961,44.9016,44.8301,44.8301,20300.0
2006-05-11 14:45:00,81.48,81.56,81.44,81.56,23000.0,44.8246,44.8686,44.8026,44.8686,23000.0
2006-05-11 14:50:00,81.56,81.56,81.42,81.42,34000.0,44.8686,44.8686,44.7916,44.7916,34000.0
2006-05-11 14:55:00,81.42,81.51,81.41,81.48,27000.0,44.7916,44.8411,44.7861,44.8246,27000.0
2006-05-11 15:00:00,81.46,81.53,81.45,81.45,36200.0,44.8136,44.8521,44.8081,44.8081,36200.0
2006-05-11 15:05:00,81.44,81.63,81.44,81.63,34700.0,44.8026,44.9071,44.8026,44.9071,34700.0
2006-05-11 15:10:00,81.63,81.77,81.62,81.74,29700.0,44.9071,44.9841,44.9016,44.9676,29700.0
2006-05-11 15:15:00,81.74,81.75,81.68,81.75,32400.0,44.9676,44.9731,44.9346,44.9731,32400.0
2006-05-11 15:20:00,81.75,81.78,81.71,81.74,38500.0,44.9731,44.9896,44.9511,44.9676,38500.0
2006-05-11 15:25:00,81.72,81.73,81.68,81.68,42800.0,44.9566,44.9621,44.9346,44.9346,42800.0
2006-05-11 15:30:00,81.68,81.69,81.65,81.68,37200.0,44.9346,44.9401,44.9181,44.9346,37200.0
2006-05-11 15:35:00,81.68,81.7,81.67,81.67,40200.0,44.9346,44.9456,44.9291,44.9291,40200.0
2006-05-11 15:40:00,81.67,81.73,81.67,81.68,37200.0,44.9291,44.9621,44.9291,44.9346,37200.0
2006-05-11 15:45:00,81.69,81.71,81.67,81.7,20200.0,44.9401,44.9511,44.9291,44.9456,20200.0
2006-05-11 15:50:00,81.7,81.8,81.7,81.77,47900.0,44.9456,45.0006,44.9456,44.9841,47900.0
2006-05-11 15:55:00,81.77,81.8,81.77,81.79,83500.0,44.9841,45.0006,44.9841,44.9951,83500.0
2006-05-12 09:30:00,81.83,81.84,81.59,81.81,44100.0,45.0171,45.0226,44.8851,45.0061,44100.0
2006-05-12 09:35:00,81.8,81.8,81.46,81.66,23700.0,45.0006,45.0006,44.8136,44.9236,23700.0
2006-05-12 09:40:00,81.68,81.72,81.51,81.61,37900.0,44.9346,44.9566,44.8411,44.8961,37900.0
2006-05-12 09:45:00,81.6,81.61,81.51,81.52,23400.0,44.8906,44.8961,44.8411,44.8466,23400.0
2006-05-12 09:50:00,81.52,81.62,81.52,81.57,25200.0,44.8466,44.9016,44.8466,44.8741,25200.0
2006-05-12 09:55:00,81.56,81.7,81.56,81.67,30000.0,44.8686,44.9456,44.8686,44.9291,30000.0
2006-05-12 10:00:00,81.67,81.76,81.63,81.64,37300.0,44.9291,44.9786,44.9071,44.9126,37300.0
2006-05-12 10:05:00,81.63,81.63,81.43,81.46,40500.0,44.9071,44.9071,44.7971,44.8136,40500.0
2006-05-12 10:10:00,81.45,81.58,81.45,81.49,34100.0,44.8081,44.8796,44.8081,44.8301,34100.0
2006-05-12 10:15:00,81.49,81.49,81.24,81.28,21700.0,44.8301,44.8301,44.6925,44.7145,21700.0
2006-05-12 10:20:00,81.29,81.35,81.24,81.34,20200.0,44.72,44.7531,44.6925,44.7476,20200.0
2006-05-12 10:25:00,81.37,81.38,81.32,81.32,18600.0,44.7641,44.7696,44.7365,44.7365,18600.0
2006-05-12 10:30:00,81.34,81.34,81.25,81.27,35200.0,44.7476,44.7476,44.698,44.709,35200.0
2006-05-12 10:35:00,81.26,81.36,81.25,81.27,22100.0,44.7035,44.7586,44.698,44.709,22100.0
2006-05-12 10:40:00,81.26,81.4,81.25,81.29,20000.0,44.7035,44.7806,44.698,44.72,20000.0
2006-05-12 10:45:00,81.29,81.3,81.23,81.24,19500.0,44.72,44.7255,44.687,44.6925,19500.0
2006-05-12 10:50:00,81.24,81.3,81.19,81.19,36000.0,44.6925,44.7255,44.665,44.665,36000.0
2006-05-12 10:55:00,81.19,81.33,81.15,81.33,16000.0,44.665,44.7421,44.643,44.7421,16000.0
2006-05-12 11:00:00,81.32,81.39,81.3,81.36,29300.0,44.7365,44.7751,44.7255,44.7586,29300.0
2006-05-12 11:05:00,81.36,81.38,81.31,81.35,16300.0,44.7586,44.7696,44.731,44.7531,16300.0
2006-05-12 11:10:00,81.34,81.35,81.25,81.3,21300.0,44.7476,44.7531,44.698,44.7255,21300.0
2006-05-12 11:15:00,81.29,81.35,81.26,81.32,21400.0,44.72,44.7531,44.7035,44.7365,21400.0
2006-05-12 11:20:00,81.34,81.43,81.3,81.4,29400.0,44.7476,44.7971,44.7255,44.7806,29400.0
2006-05-12 11:25:00,81.39,81.4,81.26,81.26,13000.0,44.7751,44.7806,44.7035,44.7035,13000.0
2006-05-12 11:30:00,81.24,81.27,81.2,81.2,16500.0,44.6925,44.709,44.6705,44.6705,16500.0
2006-05-12 11:35:00,81.2,81.21,81.15,81.18,12000.0,44.6705,44.676,44.643,44.6595,12000.0
2006-05-12 11:40:00,81.18,81.22,81.1,81.12,31000.0,44.6595,44.6815,44.6155,44.6265,31000.0
2006-05-12 11:45:00,81.13,81.25,81.13,81.25,8700.0,44.632,44.698,44.632,44.698,8700.0
2006-05-12 11:50:00,81.24,81.25,81.2,81.23,12400.0,44.6925,44.698,44.6705,44.687,12400.0
2006-05-12 11:55:00,81.24,81.32,81.24,81.27,18500.0,44.6925,44.7365,44.6925,44.709,18500.0
2006-05-12 12:00:00,81.24,81.44,81.24,81.43,13400.0,44.6925,44.8026,44.6925,44.7971,13400.0
2006-05-12 12:05:00,81.43,81.43,81.3,81.34,12200.0,44.7971,44.7971,44.7255,44.7476,12200.0
2006-05-12 12:10:00,81.3,81.36,81.3,81.31,9900.0,44.7255,44.7586,44.7255,44.731,9900.0
2006-05-12 12:15:00,81.3,81.36,81.3,81.35,5000.0,44.7255,44.7586,44.7255,44.7531,5000.0
2006-05-12 12:20:00,81.35,81.39,81.26,81.27,13200.0,44.7531,44.7751,44.7035,44.709,13200.0
2006-05-12 12:25:00,81.26,81.28,81.24,81.27,3800.0,44.7035,44.7145,44.6925,44.709,3800.0
2006-05-12 12:30:00,81.24,81.24,81.04,81.09,24600.0,44.6925,44.6925,44.5825,44.61,24600.0
2006-05-12 12:35:00,81.09,81.1,81.01,81.06,15700.0,44.61,44.6155,44.566,44.5935,15700.0
2006-05-12 12:40:00,81.05,81.17,81.04,81.16,12000.0,44.588,44.654,44.5825,44.6485,12000.0
2006-05-12 12:45:00,81.15,81.16,81.11,81.13,8500.0,44.643,44.6485,44.621,44.632,8500.0
2006-05-12 12:50:00,81.11,81.11,81.0,81.0,29600.0,44.621,44.621,44.5605,44.5605,29600.0
2006-05-12 12:55:00,81.0,81.1,81.0,81.05,27600.0,44.5605,44.6155,44.5605,44.588,27600.0
2006-05-12 13:00:00,81.05,81.09,81.0,81.05,37900.0,44.588,44.61,44.5605,44.588,37900.0
2006-05-12 13:05:00,81.05,81.05,80.99,80.99,50100.0,44.588,44.588,44.555,44.555,50100.0
2006-05-12 13:10:00,80.97,81.04,80.96,81.01,20600.0,44.544,44.5825,44.5385,44.566,20600.0
2006-05-12 13:15:00,81.0,81.05,80.93,81.04,31900.0,44.5605,44.588,44.522,44.5825,31900.0
2006-05-12 13:20:00,81.04,81.04,80.98,81.01,15900.0,44.5825,44.5825,44.5495,44.566,15900.0
2006-05-12 13:25:00,81.01,81.08,80.99,81.03,11100.0,44.566,44.6045,44.555,44.577,11100.0
2006-05-12 13:30:00,81.03,81.1,81.01,81.08,14800.0,44.577,44.6155,44.566,44.6045,14800.0
2006-05-12 13:35:00,81.1,81.1,81.06,81.08,18100.0,44.6155,44.6155,44.5935,44.6045,18100.0
2006-05-12 13:40:00,81.06,81.13,81.06,81.13,6600.0,44.5935,44.632,44.5935,44.632,6600.0
2006-05-12 13:45:00,81.13,81.14,81.07,81.12,15800.0,44.632,44.6375,44.599,44.6265,15800.0
2006-05-12 13:50:00,81.11,81.11,81.07,81.08,5900.0,44.621,44.621,44.599,44.6045,5900.0
2006-05-12 13:55:00,81.07,81.09,81.06,81.07,16500.0,44.599,44.61,44.5935,44.599,16500.0
2006-05-12 14:00:00,81.09,81.1,81.06,81.1,8000.0,44.61,44.6155,44.5935,44.6155,8000.0
2006-05-12 14:05:00,81.1,81.19,81.09,81.12,17300.0,44.6155,44.665,44.61,44.6265,17300.0
2006-05-12 14:10:00,81.13,81.35,81.11,81.33,40800.0,44.632,44.7531,44.621,44.7421,40800.0
2006-05-12 14:15:00,81.31,81.34,81.27,81.29,22400.0,44.731,44.7476,44.709,44.72,22400.0
2006-05-12 14:20:00,81.29,81.29,81.18,81.18,20200.0,44.72,44.72,44.6595,44.6595,20200.0
2006-05-12 14:25:00,81.18,81.27,81.11,81.11,22900.0,44.6595,44.709,44.621,44.621,22900.0
2006-05-12 14:30:00,81.11,81.15,81.08,81.15,17300.0,44.621,44.643,44.6045,44.643,17300.0
2006-05-12 14:35:00,81.14,81.16,81.1,81.16,20200.0,44.6375,44.6485,44.6155,44.6485,20200.0
2006-05-12 14:40:00,81.16,81.17,81.13,81.14,23100.0,44.6485,44.654,44.632,44.6375,23100.0
2006-05-12 14:45:00,81.14,81.15,81.09,81.09,25700.0,44.6375,44.643,44.61,44.61,25700.0
2006-05-12 14:50:00,81.08,81.11,80.98,81.0,19700.0,44.6045,44.621,44.5495,44.5605,19700.0
2006-05-12 14:55:00,81.0,81.03,80.98,80.98,27200.0,44.5605,44.577,44.5495,44.5495,27200.0
2006-05-12 15:00:00,80.98,81.05,80.95,81.01,22400.0,44.5495,44.588,44.533,44.566,22400.0
2006-05-12 15:05:00,81.02,81.05,80.97,80.97,24900.0,44.5715,44.588,44.544,44.544,24900.0
2006-05-12 15:10:00,80.97,81.0,80.93,80.97,21300.0,44.544,44.5605,44.522,44.544,21300.0
2006-05-12 15:15:00,80.96,80.99,80.95,80.99,23800.0,44.5385,44.555,44.533,44.555,23800.0
2006-05-12 15:20:00,80.98,81.03,80.94,81.03,28200.0,44.5495,44.577,44.5275,44.577,28200.0
2006-05-12 15:25:00,81.03,81.04,80.98,80.99,21100.0,44.577,44.5825,44.5495,44.555,21100.0
2006-05-12 15:30:00,80.98,80.98,80.82,80.82,64700.0,44.5495,44.5495,44.4615,44.4615,64700.0
2006-05-12 15:35:00,80.82,80.89,80.75,80.89,65000.0,44.4615,44.5,44.423,44.5,65000.0
2006-05-12 15:40:00,80.89,80.94,80.84,80.87,68900.0,44.5,44.5275,44.4725,44.489,68900.0
2006-05-12 15:45:00,80.88,81.06,80.88,81.04,65200.0,44.4945,44.5935,44.4945,44.5825,65200.0
2006-05-12 15:50:00,81.04,81.05,80.81,80.83,94000.0,44.5825,44.588,44.456,44.467,94000.0
2006-05-12 15:55:00,80.82,80.86,80.79,80.86,101100.0,44.4615,44.4835,44.445,44.4835,101100.0
2006-05-15 09:30:00,80.5,80.72,80.3,80.71,107800.0,44.2854,44.4065,44.1754,44.401,107800.0
2006-05-15 09:35:00,80.72,81.07,80.66,81.07,28100.0,44.4065,44.599,44.3735,44.599,28100.0
2006-05-15 09:40:00,81.07,81.38,81.0,81.25,38800.0,44.599,44.7696,44.5605,44.698,38800.0
2006-05-15 09:45:00,81.26,81.26,81.06,81.09,27000.0,44.7035,44.7035,44.5935,44.61,27000.0
2006-05-15 09:50:00,81.09,81.2,81.04,81.14,18900.0,44.61,44.6705,44.5825,44.6375,18900.0
2006-05-15 09:55:00,81.16,81.16,81.05,81.05,38000.0,44.6485,44.6485,44.588,44.588,38000.0
2006-05-15 10:00:00,81.05,81.14,80.96,81.06,38000.0,44.588,44.6375,44.5385,44.5935,38000.0
2006-05-15 10:05:00,81.09,81.35,81.08,81.32,55400.0,44.61,44.7531,44.6045,44.7365,55400.0
2006-05-15 10:10:00,81.34,81.67,81.33,81.65,35500.0,44.7476,44.9291,44.7421,44.9181,35500.0
2006-05-15 10:15:00,81.66,81.66,81.39,81.41,27800.0,44.9236,44.9236,44.7751,44.7861,27800.0
2006-05-15 10:20:00,81.4,81.45,81.2,81.21,28600.0,44.7806,44.8081,44.6705,44.676,28600.0
2006-05-15 10:25:00,81.22,81.22,81.02,81.09,21900.0,44.6815,44.6815,44.5715,44.61,21900.0
2006-05-15 10:30:00,81.13,81.31,81.08,81.31,33200.0,44.632,44.731,44.6045,44.731,33200.0
2006-05-15 10:35:00,81.29,81.3,81.24,81.3,23500.0,44.72,44.7255,44.6925,44.7255,23500.0
2006-05-15 10:40:00,81.29,81.43,81.25,81.39,30400.0,44.72,44.7971,44.698,44.7751,30400.0
2006-05-15 10:45:00,81.39,81.39,81.25,81.28,22400.0,44.7751,44.7751,44.698,44.7145,22400.0
2006-05-15 10:50:00,81.28,81.36,81.27,81.35,24400.0,44.7145,44.7586,44.709,44.7531,24400.0
2006-05-15 10:55:00,81.33,81.37,81.33,81.36,30900.0,44.7421,44.7641,44.7421,44.7586,30900.0
2006-05-15 11:00:00,81.35,81.45,81.32,81.38,20200.0,44.7531,44.8081,44.7365,44.7696,20200.0
2006-05-15 11:05:00,81.37,81.53,81.37,81.47,36000.0,44.7641,44.8521,44.7641,44.8191,36000.0
2006-05-15 11:10:00,81.47,81.52,81.38,81.47,31200.0,44.8191,44.8466,44.7696,44.8191,31200.0
2006-05-15 11:15:00,81.49,81.52,81.43,81.47,32800.0,44.8301,44.8466,44.7971,44.8191,32800.0
2006-05-15 11:20:00,81.47,81.51,81.42,81.46,27400.0,44.8191,44.8411,44.7916,44.8136,27400.0
2006-05-15 11:25:00,81.47,81.47,81.32,81.33,7400.0,44.8191,44.8191,44.7365,44.7421,7400.0
2006-05-15 11:30:00,81.36,81.36,81.31,81.33,14500.0,44.7586,44.7586,44.731,44.7421,14500.0
2006-05-15 11:35:00,81.31,81.31,81.2,81.26,19900.0,44.731,44.731,44.6705,44.7035,19900.0
2006-05-15 11:40:00,81.27,81.27,81.19,81.25,13000.0,44.709,44.709,44.665,44.698,13000.0
2006-05-15 11:45:00,81.24,81.3,81.22,81.3,12300.0,44.6925,44.7255,44.6815,44.7255,12300.0
2006-05-15 11:50:00,81.29,81.29,81.2,81.26,20700.0,44.72,44.72,44.6705,44.7035,20700.0
2006-05-15 11:55:00,81.25,81.31,81.23,81.3,29800.0,44.698,44.731,44.687,44.7255,29800.0
2006-05-15 12:00:00,81.3,81.38,81.28,81.28,22900.0,44.7255,44.7696,44.7145,44.7145,22900.0
2006-05-15 12:05:00,81.27,81.3,81.24,81.29,20400.0,44.709,44.7255,44.6925,44.72,20400.0
2006-05-15 12:10:00,81.3,81.31,81.26,81.27,7100.0,44.7255,44.731,44.7035,44.709,7100.0
2006-05-15 12:15:00,81.25,81.25,81.08,81.1,31400.0,44.698,44.698,44.6045,44.6155,31400.0
2006-05-15 12:20:00,81.1,81.24,81.1,81.21,34900.0,44.6155,44.6925,44.6155,44.676,34900.0
2006-05-15 12:25:00,81.22,81.22,81.17,81.18,25100.0,44.6815,44.6815,44.654,44.6595,25100.0
2006-05-15 12:30:00,81.18,81.26,81.17,81.18,22100.0,44.6595,44.7035,44.654,44.6595,22100.0
2006-05-15 12:35:00,81.19,81.21,81.13,81.17,18400.0,44.665,44.676,44.632,44.654,18400.0
2006-05-15 12:40:00,81.16,81.2,81.14,81.2,20600.0,44.6485,44.6705,44.6375,44.6705,20600.0
2006-05-15 12:45:00,81.2,81.22,81.19,81.2,7000.0,44.6705,44.6815,44.665,44.6705,7000.0
2006-05-15 12:50:00,81.2,81.2,81.19,81.19,2200.0,44.6705,44.6705,44.665,44.665,2200.0
2006-05-15 12:55:00,81.2,81.23,81.2,81.2,8300.0,44.6705,44.687,44.6705,44.6705,8300.0
2006-05-15 13:00:00,81.22,81.3,81.18,81.18,18600.0,44.6815,44.7255,44.6595,44.6595,18600.0
2006-05-15 13:05:00,81.19,81.19,81.16,81.16,1600.0,44.665,44.665,44.6485,44.6485,1600.0
2006-05-15 13:10:00,81.17,81.19,81.16,81.18,10300.0,44.654,44.665,44.6485,44.6595,10300.0
2006-05-15 13:15:00,81.19,81.2,81.02,81.04,17300.0,44.665,44.6705,44.5715,44.5825,17300.0
2006-05-15 13:20:00,81.04,81.09,81.0,81.01,26900.0,44.5825,44.61,44.5605,44.566,26900.0
2006-05-15 13:25:00,81.02,81.04,81.0,81.03,19300.0,44.5715,44.5825,44.5605,44.577,19300.0
2006-05-15 13:30:00,81.03,81.11,80.96,80.99,32300.0,44.577,44.621,44.5385,44.555,32300.0
2006-05-15 13:35:00,81.01,81.01,80.96,80.96,15400.0,44.566,44.566,44.5385,44.5385,15400.0
2006-05-15 13:40:00,80.96,81.0,80.95,80.99,18800.0,44.5385,44.5605,44.533,44.555,18800.0
2006-05-15 13:45:00,80.99,81.0,80.93,80.95,37000.0,44.555,44.5605,44.522,44.533,37000.0
2006-05-15 13:50:00,80.95,80.95,80.79,80.88,32000.0,44.533,44.533,44.445,44.4945,32000.0
2006-05-15 13:55:00,80.88,80.94,80.88,80.94,11700.0,44.4945,44.5275,44.4945,44.5275,11700.0
2006-05-15 14:00:00,80.94,81.0,80.94,80.96,30700.0,44.5275,44.5605,44.5275,44.5385,30700.0
2006-05-15 14:05:00,80.96,81.08,80.91,81.0,19200.0,44.5385,44.6045,44.511,44.5605,19200.0
2006-05-15 14:10:00,81.0,81.01,80.88,80.88,20200.0,44.5605,44.566,44.4945,44.4945,20200.0
2006-05-15 14:15:00,80.89,80.91,80.85,80.9,35100.0,44.5,44.511,44.478,44.5055,35100.0
2006-05-15 14:20:00,80.89,81.0,80.87,80.99,43900.0,44.5,44.5605,44.489,44.555,43900.0
2006-05-15 14:25:00,80.99,81.05,80.97,81.02,16900.0,44.555,44.588,44.544,44.5715,16900.0
2006-05-15 14:30:00,81.02,81.21,81.0,81.21,57100.0,44.5715,44.676,44.5605,44.676,57100.0
2006-05-15 14:35:00,81.21,81.21,81.12,81.14,10300.0,44.676,44.676,44.6265,44.6375,10300.0
2006-05-15 14:40:00,81.13,81.19,81.13,81.15,10100.0,44.632,44.665,44.632,44.643,10100.0
2006-05-15 14:45:00,81.14,81.14,81.09,81.09,16700.0,44.6375,44.6375,44.61,44.61,16700.0
2006-05-15 14:50:00,81.07,81.13,81.05,81.13,16600.0,44.599,44.632,44.588,44.632,16600.0
2006-05-15 14:55:00,81.11,81.11,81.06,81.06,19700.0,44.621,44.621,44.5935,44.5935,19700.0
2006-05-15 15:00:00,81.04,81.09,81.02,81.03,13100.0,44.5825,44.61,44.5715,44.577,13100.0
2006-05-15 15:05:00,81.06,81.3,81.02,81.24,27000.0,44.5935,44.7255,44.5715,44.6925,27000.0
2006-05-15 15:10:00,81.24,81.31,81.23,81.3,39400.0,44.6925,44.731,44.687,44.7255,39400.0
2006-05-15 15:15:00,81.29,81.3,81.18,81.21,38800.0,44.72,44.7255,44.6595,44.676,38800.0
2006-05-15 15:20:00,81.18,81.2,81.1,81.16,21100.0,44.6595,44.6705,44.6155,44.6485,21100.0
2006-05-15 15:25:00,81.12,81.22,81.12,81.19,14800.0,44.6265,44.6815,44.6265,44.665,14800.0
2006-05-15 15:30:00,81.19,81.24,81.14,81.23,44000.0,44.665,44.6925,44.6375,44.687,44000.0
2006-05-15 15:35:00,81.24,81.24,81.06,81.06,50200.0,44.6925,44.6925,44.5935,44.5935,50200.0
2006-05-15 15:40:00,81.06,81.1,81.0,81.04,60000.0,44.5935,44.6155,44.5605,44.5825,60000.0
2006-05-15 15:45:00,81.05,81.27,81.04,81.25,69500.0,44.588,44.709,44.5825,44.698,69500.0
2006-05-15 15:50:00,81.25,81.4,81.25,81.38,71900.0,44.698,44.7806,44.698,44.7696,71900.0
2006-05-15 15:55:00,81.39,81.42,81.3,81.39,65300.0,44.7751,44.7916,44.7255,44.7751,65300.0
2006-05-16 09:30:00,81.32,81.4,81.3,81.35,72300.0,44.7365,44.7806,44.7255,44.7531,72300.0
2006-05-16 09:35:00,81.34,81.39,81.31,81.36,49200.0,44.7476,44.7751,44.731,44.7586,49200.0
2006-05-16 09:40:00,81.35,81.36,81.17,81.18,66300.0,44.7531,44.7586,44.654,44.6595,66300.0
2006-05-16 09:45:00,81.17,81.3,81.1,81.2,43500.0,44.654,44.7255,44.6155,44.6705,43500.0
2006-05-16 09:50:00,81.2,81.27,81.19,81.27,21300.0,44.6705,44.709,44.665,44.709,21300.0
2006-05-16 09:55:00,81.27,81.28,81.22,81.25,18600.0,44.709,44.7145,44.6815,44.698,18600.0
2006-05-16 10:00:00,81.25,81.27,81.16,81.21,31200.0,44.698,44.709,44.6485,44.676,31200.0
2006-05-16 10:05:00,81.19,81.22,81.16,81.2,27400.0,44.665,44.6815,44.6485,44.6705,27400.0
2006-05-16 10:10:00,81.2,81.28,81.16,81.19,40100.0,44.6705,44.7145,44.6485,44.665,40100.0
2006-05-16 10:15:00,81.19,81.28,81.18,81.26,24500.0,44.665,44.7145,44.6595,44.7035,24500.0
2006-05-16 10:20:00,81.26,81.26,81.19,81.21,33300.0,44.7035,44.7035,44.665,44.676,33300.0
2006-05-16 10:25:00,81.21,81.21,81.1,81.11,26800.0,44.676,44.676,44.6155,44.621,26800.0
2006-05-16 10:30:00,81.1,81.16,81.07,81.1,21000.0,44.6155,44.6485,44.599,44.6155,21000.0
2006-05-16 10:35:00,81.1,81.12,81.06,81.06,9400.0,44.6155,44.6265,44.5935,44.5935,9400.0
2006-05-16 10:40:00,81.06,81.08,81.01,81.05,20100.0,44.5935,44.6045,44.566,44.588,20100.0
2006-05-16 10:45:00,81.05,81.2,81.03,81.2,13500.0,44.588,44.6705,44.577,44.6705,13500.0
2006-05-16 10:50:00,81.2,81.24,81.16,81.22,12700.0,44.6705,44.6925,44.6485,44.6815,12700.0
2006-05-16 10:55:00,81.23,81.25,81.11,81.11,25100.0,44.687,44.698,44.621,44.621,25100.0
2006-05-16 11:00:00,81.13,81.13,81.07,81.1,14000.0,44.632,44.632,44.599,44.6155,14000.0
2006-05-16 11:05:00,81.07,81.12,81.05,81.09,8900.0,44.599,44.6265,44.588,44.61,8900.0
2006-05-16 11:10:00,81.09,81.09,80.98,80.99,13500.0,44.61,44.61,44.5495,44.555,13500.0
2006-05-16 11:15:00,80.99,81.07,80.99,81.04,18100.0,44.555,44.599,44.555,44.5825,18100.0
2006-05-16 11:20:00,81.04,81.09,81.02,81.08,11300.0,44.5825,44.61,44.5715,44.6045,11300.0
2006-05-16 11:25:00,81.08,81.08,80.93,80.96,45100.0,44.6045,44.6045,44.522,44.5385,45100.0
2006-05-16 11:30:00,80.95,81.01,80.94,81.0,30300.0,44.533,44.566,44.5275,44.5605,30300.0
2006-05-16 11:35:00,81.0,81.07,80.96,81.07,20300.0,44.5605,44.599,44.5385,44.599,20300.0
2006-05-16 11:40:00,81.07,81.07,80.92,80.94,36800.0,44.599,44.599,44.5165,44.5275,36800.0
2006-05-16 11:45:00,80.94,80.99,80.94,80.97,6900.0,44.5275,44.555,44.5275,44.544,6900.0
2006-05-16 11:50:00,80.99,81.05,80.99,81.02,9100.0,44.555,44.588,44.555,44.5715,9100.0
2006-05-16 11:55:00,81.04,81.13,81.04,81.07,11900.0,44.5825,44.632,44.5825,44.599,11900.0
2006-05-16 12:00:00,81.06,81.07,81.0,81.0,7600.0,44.5935,44.599,44.5605,44.5605,7600.0
2006-05-16 12:05:00,81.01,81.04,81.01,81.04,10300.0,44.566,44.5825,44.566,44.5825,10300.0
2006-05-16 12:10:00,81.04,81.07,81.0,81.0,8500.0,44.5825,44.599,44.5605,44.5605,8500.0
2006-05-16 12:15:00,81.01,81.01,80.93,80.96,20500.0,44.566,44.566,44.522,44.5385,20500.0
2006-05-16 12:20:00,80.95,80.96,80.94,80.95,11900.0,44.533,44.5385,44.5275,44.533,11900.0
2006-05-16 12:25:00,80.94,81.06,80.93,81.06,7200.0,44.5275,44.5935,44.522,44.5935,7200.0
2006-05-16 12:30:00,81.06,81.07,81.04,81.06,10500.0,44.5935,44.599,44.5825,44.5935,10500.0
2006-05-16 12:35:00,81.05,81.07,81.04,81.05,16400.0,44.588,44.599,44.5825,44.588,16400.0
2006-05-16 12:40:00,81.05,81.05,81.01,81.01,11800.0,44.588,44.588,44.566,44.566,11800.0
2006-05-16 12:45:00,80.96,80.98,80.94,80.95,10000.0,44.5385,44.5495,44.5275,44.533,10000.0
2006-05-16 12:50:00,80.95,80.98,80.94,80.95,19300.0,44.533,44.5495,44.5275,44.533,19300.0
2006-05-16 12:55:00,80.96,81.0,80.96,80.99,67700.0,44.5385,44.5605,44.5385,44.555,67700.0
2006-05-16 13:00:00,80.99,81.0,80.95,80.98,20600.0,44.555,44.5605,44.533,44.5495,20600.0
2006-05-16 13:05:00,80.98,80.98,80.94,80.98,18300.0,44.5495,44.5495,44.5275,44.5495,18300.0
2006-05-16 13:10:00,80.99,81.04,80.95,81.04,17300.0,44.555,44.5825,44.533,44.5825,17300.0
2006-05-16 13:15:00,81.05,81.05,80.95,80.98,17000.0,44.588,44.588,44.533,44.5495,17000.0
2006-05-16 13:20:00,80.98,80.99,80.93,80.93,37300.0,44.5495,44.555,44.522,44.522,37300.0
2006-05-16 13:25:00,80.93,80.96,80.93,80.94,19400.0,44.522,44.5385,44.522,44.5275,19400.0
2006-05-16 13:30:00,80.93,80.99,80.92,80.92,21700.0,44.522,44.555,44.5165,44.5165,21700.0
2006-05-16 13:35:00,80.94,80.96,80.92,80.94,12400.0,44.5275,44.5385,44.5165,44.5275,12400.0
2006-05-16 13:40:00,80.95,80.95,80.92,80.95,14800.0,44.533,44.533,44.5165,44.533,14800.0
2006-05-16 13:45:00,80.94,80.98,80.92,80.95,18000.0,44.5275,44.5495,44.5165,44.533,18000.0
2006-05-16 13:50:00,80.95,80.97,80.92,80.93,23900.0,44.533,44.544,44.5165,44.522,23900.0
2006-05-16 13:55:00,80.94,80.97,80.9,80.91,7500.0,44.5275,44.544,44.5055,44.511,7500.0
2006-05-16 14:00:00,80.9,80.91,80.87,80.88,9400.0,44.5055,44.511,44.489,44.4945,9400.0
2006-05-16 14:05:00,80.89,80.92,80.88,80.9,7700.0,44.5,44.5165,44.4945,44.5055,7700.0
2006-05-16 14:10:00,80.92,80.92,80.86,80.86,11700.0,44.5165,44.5165,44.4835,44.4835,11700.0
2006-05-16 14:15:00,80.87,80.9,80.86,80.89,9900.0,44.489,44.5055,44.4835,44.5,9900.0
2006-05-16 14:20:00,80.87,80.95,80.87,80.94,5700.0,44.489,44.533,44.489,44.5275,5700.0
2006-05-16 14:25:00,80.94,80.95,80.87,80.92,15700.0,44.5275,44.533,44.489,44.5165,15700.0
2006-05-16 14:30:00,80.94,80.96,80.89,80.91,9000.0,44.5275,44.5385,44.5,44.511,9000.0
2006-05-16 14:35:00,80.89,80.89,80.87,80.88,7700.0,44.5,44.5,44.489,44.4945,7700.0
2006-05-16 14:40:00,80.88,80.89,80.87,80.87,9700.0,44.4945,44.5,44.489,44.489,9700.0
2006-05-16 14:45:00,80.87,80.94,80.86,80.94,7300.0,44.489,44.5275,44.4835,44.5275,7300.0
2006-05-16 14:50:00,80.94,80.94,80.92,80.92,11700.0,44.5275,44.5275,44.5165,44.5165,11700.0
2006-05-16 14:55:00,80.92,80.93,80.78,80.84,50400.0,44.5165,44.522,44.4395,44.4725,50400.0
2006-05-16 15:00:00,80.83,80.89,80.82,80.89,15600.0,44.467,44.5,44.4615,44.5,15600.0
2006-05-16 15:05:00,80.88,80.97,80.88,80.92,26600.0,44.4945,44.544,44.4945,44.5165,26600.0
2006-05-16 15:10:00,80.92,80.92,80.84,80.86,16000.0,44.5165,44.5165,44.4725,44.4835,16000.0
2006-05-16 15:15:00,80.85,80.85,80.76,80.78,23700.0,44.478,44.478,44.4285,44.4395,23700.0
2006-05-16 15:20:00,80.77,80.86,80.76,80.83,20600.0,44.434,44.4835,44.4285,44.467,20600.0
2006-05-16 15:25:00,80.82,80.82,80.78,80.8,16300.0,44.4615,44.4615,44.4395,44.4505,16300.0
2006-05-16 15:30:00,80.79,80.85,80.79,80.81,36200.0,44.445,44.478,44.445,44.456,36200.0
2006-05-16 15:35:00,80.81,80.85,80.81,80.84,48900.0,44.456,44.478,44.456,44.4725,48900.0
2006-05-16 15:40:00,80.84,80.94,80.84,80.92,32200.0,44.4725,44.5275,44.4725,44.5165,32200.0
2006-05-16 15:45:00,80.92,80.92,80.88,80.9,31000.0,44.5165,44.5165,44.4945,44.5055,31000.0
2006-05-16 15:50:00,80.9,80.91,80.84,80.87,43800.0,44.5055,44.511,44.4725,44.489,43800.0
2006-05-16 15:55:00,80.86,80.87,80.79,80.8,48900.0,44.4835,44.489,44.445,44.4505,48900.0
2006-05-17 09:30:00,80.26,80.5,80.21,80.22,67400.0,44.1534,44.2854,44.1259,44.1314,67400.0
2006-05-17 09:35:00,80.22,80.46,80.22,80.4,25900.0,44.1314,44.2634,44.1314,44.2304,25900.0
2006-05-17 09:40:00,80.4,80.48,80.24,80.44,28200.0,44.2304,44.2744,44.1424,44.2524,28200.0
2006-05-17 09:45:00,80.45,80.52,80.41,80.46,25700.0,44.2579,44.2964,44.2359,44.2634,25700.0
2006-05-17 09:50:00,80.46,80.51,80.36,80.37,35600.0,44.2634,44.2909,44.2084,44.2139,35600.0
2006-05-17 09:55:00,80.43,80.49,80.26,80.26,26200.0,44.2469,44.2799,44.1534,44.1534,26200.0
2006-05-17 10:00:00,80.25,80.33,80.24,80.28,44900.0,44.1479,44.1919,44.1424,44.1644,44900.0
2006-05-17 10:05:00,80.27,80.43,80.2,80.2,78800.0,44.1589,44.2469,44.1204,44.1204,78800.0
2006-05-17 10:10:00,80.21,80.21,80.08,80.16,43800.0,44.1259,44.1259,44.0544,44.0984,43800.0
2006-05-17 10:15:00,80.16,80.17,79.94,80.02,58600.0,44.0984,44.1039,43.9774,44.0214,58600.0
2006-05-17 10:20:00,80.06,80.06,79.9,79.9,43200.0,44.0434,44.0434,43.9554,43.9554,43200.0
2006-05-17 10:25:00,79.9,79.99,79.89,79.93,61400.0,43.9554,44.0049,43.9499,43.9719,61400.0
2006-05-17 10:30:00,79.95,80.13,79.92,80.13,41800.0,43.9829,44.0819,43.9664,44.0819,41800.0
2006-05-17 10:35:00,80.1,80.2,80.03,80.12,23400.0,44.0654,44.1204,44.0269,44.0764,23400.0
2006-05-17 10:40:00,80.12,80.21,80.09,80.21,25800.0,44.0764,44.1259,44.0599,44.1259,25800.0
2006-05-17 10:45:00,80.21,80.3,80.21,80.27,20100.0,44.1259,44.1754,44.1259,44.1589,20100.0
2006-05-17 10:50:00,80.25,80.25,80.04,80.08,26600.0,44.1479,44.1479,44.0324,44.0544,26600.0
2006-05-17 10:55:00,80.09,80.15,80.0,80.07,21400.0,44.0599,44.0929,44.0104,44.0489,21400.0
2006-05-17 11:00:00,80.05,80.06,79.98,80.05,43100.0,44.0379,44.0434,43.9994,44.0379,43100.0
2006-05-17 11:05:00,80.03,80.16,80.01,80.13,34800.0,44.0269,44.0984,44.0159,44.0819,34800.0
2006-05-17 11:10:00,80.13,80.22,80.09,80.1,53400.0,44.0819,44.1314,44.0599,44.0654,53400.0
2006-05-17 11:15:00,80.1,80.18,80.06,80.06,32500.0,44.0654,44.1094,44.0434,44.0434,32500.0
2006-05-17 11:20:00,80.16,80.26,80.15,80.16,18400.0,44.0984,44.1534,44.0929,44.0984,18400.0
2006-05-17 11:25:00,80.16,80.22,79.92,79.95,50500.0,44.0984,44.1314,43.9664,43.9829,50500.0
2006-05-17 11:30:00,79.95,80.01,79.92,79.95,38100.0,43.9829,44.0159,43.9664,43.9829,38100.0
2006-05-17 11:35:00,79.99,80.04,79.9,80.04,25000.0,44.0049,44.0324,43.9554,44.0324,25000.0
2006-05-17 11:40:00,80.0,80.01,79.87,79.88,10500.0,44.0104,44.0159,43.9389,43.9444,10500.0
2006-05-17 11:45:00,79.86,79.97,79.85,79.85,24900.0,43.9334,43.9939,43.9279,43.9279,24900.0
2006-05-17 11:50:00,79.86,79.89,79.76,79.76,32100.0,43.9334,43.9499,43.8783,43.8783,32100.0
2006-05-17 11:55:00,79.76,79.8,79.76,79.8,23700.0,43.8783,43.9004,43.8783,43.9004,23700.0
2006-05-17 12:00:00,79.81,79.83,79.79,79.79,17500.0,43.9059,43.9169,43.8949,43.8949,17500.0
2006-05-17 12:05:00,79.79,79.97,79.78,79.93,55400.0,43.8949,43.9939,43.8893,43.9719,55400.0
2006-05-17 12:10:00,79.92,79.94,79.91,79.92,13900.0,43.9664,43.9774,43.9609,43.9664,13900.0
2006-05-17 12:15:00,79.92,79.92,79.84,79.9,27300.0,43.9664,43.9664,43.9224,43.9554,27300.0
2006-05-17 12:20:00,79.89,79.94,79.86,79.87,17900.0,43.9499,43.9774,43.9334,43.9389,17900.0
2006-05-17 12:25:00,79.86,79.91,79.81,79.9,41500.0,43.9334,43.9609,43.9059,43.9554,41500.0
2006-05-17 12:30:00,79.9,79.93,79.9,79.92,10600.0,43.9554,43.9719,43.9554,43.9664,10600.0
2006-05-17 12:35:00,79.94,79.97,79.92,79.97,5600.0,43.9774,43.9939,43.9664,43.9939,5600.0
2006-05-17 12:40:00,79.96,80.01,79.95,80.01,21000.0,43.9884,44.0159,43.9829,44.0159,21000.0
2006-05-17 12:45:00,80.0,80.0,79.81,79.85,20700.0,44.0104,44.0104,43.9059,43.9279,20700.0
2006-05-17 12:50:00,79.85,79.88,79.8,79.8,15600.0,43.9279,43.9444,43.9004,43.9004,15600.0
2006-05-17 12:55:00,79.84,79.93,79.81,79.93,15800.0,43.9224,43.9719,43.9059,43.9719,15800.0
2006-05-17 13:00:00,79.93,80.04,79.93,79.97,17700.0,43.9719,44.0324,43.9719,43.9939,17700.0
2006-05-17 13:05:00,79.95,79.99,79.88,79.99,20900.0,43.9829,44.0049,43.9444,44.0049,20900.0
2006-05-17 13:10:00,79.99,80.07,79.97,79.98,15300.0,44.0049,44.0489,43.9939,43.9994,15300.0
2006-05-17 13:15:00,79.99,79.99,79.87,79.88,10400.0,44.0049,44.0049,43.9389,43.9444,10400.0
2006-05-17 13:20:00,79.87,79.9,79.85,79.9,7200.0,43.9389,43.9554,43.9279,43.9554,7200.0
2006-05-17 13:25:00,79.9,79.9,79.77,79.8,16700.0,43.9554,43.9554,43.8838,43.9004,16700.0
2006-05-17 13:30:00,79.8,79.84,79.76,79.81,23400.0,43.9004,43.9224,43.8783,43.9059,23400.0
2006-05-17 13:35:00,79.81,79.83,79.76,79.76,27300.0,43.9059,43.9169,43.8783,43.8783,27300.0
2006-05-17 13:40:00,79.75,79.85,79.75,79.83,44500.0,43.8728,43.9279,43.8728,43.9169,44500.0
2006-05-17 13:45:00,79.84,79.96,79.81,79.96,12300.0,43.9224,43.9884,43.9059,43.9884,12300.0
2006-05-17 13:50:00,79.96,80.06,79.95,79.98,28300.0,43.9884,44.0434,43.9829,43.9994,28300.0
2006-05-17 13:55:00,79.98,80.05,79.95,79.95,20600.0,43.9994,44.0379,43.9829,43.9829,20600.0
2006-05-17 14:00:00,79.96,79.96,79.9,79.9,8100.0,43.9884,43.9884,43.9554,43.9554,8100.0
2006-05-17 14:05:00,79.9,79.93,79.83,79.83,18200.0,43.9554,43.9719,43.9169,43.9169,18200.0
2006-05-17 14:10:00,79.8,79.82,79.75,79.75,27200.0,43.9004,43.9114,43.8728,43.8728,27200.0
2006-05-17 14:15:00,79.76,79.77,79.65,79.74,88600.0,43.8783,43.8838,43.8178,43.8673,88600.0
2006-05-17 14:20:00,79.74,79.79,79.68,79.7,19700.0,43.8673,43.8949,43.8343,43.8453,19700.0
2006-05-17 14:25:00,79.71,79.76,79.7,79.72,18800.0,43.8508,43.8783,43.8453,43.8563,18800.0
2006-05-17 14:30:00,79.72,79.73,79.69,79.69,21600.0,43.8563,43.8618,43.8398,43.8398,21600.0
2006-05-17 14:35:00,79.69,79.7,79.4,79.58,92800.0,43.8398,43.8453,43.6803,43.7793,92800.0
2006-05-17 14:40:00,79.55,79.55,79.51,79.52,32100.0,43.7628,43.7628,43.7408,43.7463,32100.0
2006-05-17 14:45:00,79.51,79.52,79.4,79.41,72300.0,43.7408,43.7463,43.6803,43.6858,72300.0
2006-05-17 14:50:00,79.4,79.49,79.38,79.49,80300.0,43.6803,43.7298,43.6693,43.7298,80300.0
2006-05-17 14:55:00,79.48,79.52,79.4,79.41,49200.0,43.7243,43.7463,43.6803,43.6858,49200.0
2006-05-17 15:00:00,79.41,79.55,79.41,79.55,48500.0,43.6858,43.7628,43.6858,43.7628,48500.0
2006-05-17 15:05:00,79.53,79.78,79.53,79.78,63900.0,43.7518,43.8893,43.7518,43.8893,63900.0
2006-05-17 15:10:00,79.77,79.79,79.75,79.77,94200.0,43.8838,43.8949,43.8728,43.8838,94200.0
2006-05-17 15:15:00,79.77,79.82,79.77,79.79,67000.0,43.8838,43.9114,43.8838,43.8949,67000.0
2006-05-17 15:20:00,79.79,79.91,79.76,79.91,42400.0,43.8949,43.9609,43.8783,43.9609,42400.0
2006-05-17 15:25:00,79.92,79.99,79.9,79.97,41000.0,43.9664,44.0049,43.9554,43.9939,41000.0
2006-05-17 15:30:00,79.97,80.09,79.97,80.06,65900.0,43.9939,44.0599,43.9939,44.0434,65900.0
2006-05-17 15:35:00,80.06,80.1,79.92,80.0,113900.0,44.0434,44.0654,43.9664,44.0104,113900.0
2006-05-17 15:40:00,80.01,80.01,79.92,79.92,56300.0,44.0159,44.0159,43.9664,43.9664,56300.0
2006-05-17 15:45:00,79.92,79.93,79.7,79.79,84100.0,43.9664,43.9719,43.8453,43.8949,84100.0
2006-05-17 15:50:00,79.79,79.8,79.69,79.73,81400.0,43.8949,43.9004,43.8398,43.8618,81400.0
2006-05-17 15:55:00,79.73,79.77,79.72,79.72,85800.0,43.8618,43.8838,43.8563,43.8563,85800.0
2006-05-18 09:30:00,80.0,80.06,79.94,80.01,52400.0,44.0104,44.0434,43.9774,44.0159,52400.0
2006-05-18 09:35:00,80.03,80.23,80.0,80.21,46300.0,44.0269,44.1369,44.0104,44.1259,46300.0
2006-05-18 09:40:00,80.21,80.22,80.05,80.09,40200.0,44.1259,44.1314,44.0379,44.0599,40200.0
2006-05-18 09:45:00,80.05,80.15,80.01,80.02,54700.0,44.0379,44.0929,44.0159,44.0214,54700.0
2006-05-18 09:50:00,80.02,80.12,80.01,80.05,38100.0,44.0214,44.0764,44.0159,44.0379,38100.0
2006-05-18 09:55:00,80.04,80.14,80.01,80.12,32500.0,44.0324,44.0874,44.0159,44.0764,32500.0
2006-05-18 10:00:00,80.1,80.18,80.06,80.06,59600.0,44.0654,44.1094,44.0434,44.0434,59600.0
2006-05-18 10:05:00,80.07,80.12,79.96,80.01,93700.0,44.0489,44.0764,43.9884,44.0159,93700.0
2006-05-18 10:10:00,79.99,80.12,79.99,80.02,48000.0,44.0049,44.0764,44.0049,44.0214,48000.0
2006-05-18 10:15:00,80.02,80.15,79.98,80.15,52400.0,44.0214,44.0929,43.9994,44.0929,52400.0
2006-05-18 10:20:00,80.16,80.18,80.11,80.11,30000.0,44.0984,44.1094,44.0709,44.0709,30000.0
2006-05-18 10:25:00,80.15,80.18,80.11,80.11,54700.0,44.0929,44.1094,44.0709,44.0709,54700.0
2006-05-18 10:30:00,80.12,80.15,80.07,80.07,49800.0,44.0764,44.0929,44.0489,44.0489,49800.0
2006-05-18 10:35:00,80.08,80.12,79.98,79.99,77500.0,44.0544,44.0764,43.9994,44.0049,77500.0
2006-05-18 10:40:00,79.99,80.0,79.96,79.99,53800.0,44.0049,44.0104,43.9884,44.0049,53800.0
2006-05-18 10:45:00,79.99,80.0,79.87,79.93,35800.0,44.0049,44.0104,43.9389,43.9719,35800.0
2006-05-18 10:50:00,79.94,79.97,79.89,79.96,47000.0,43.9774,43.9939,43.9499,43.9884,47000.0
2006-05-18 10:55:00,79.96,79.98,79.94,79.97,30800.0,43.9884,43.9994,43.9774,43.9939,30800.0
2006-05-18 11:00:00,79.98,80.0,79.91,79.99,18500.0,43.9994,44.0104,43.9609,44.0049,18500.0
2006-05-18 11:05:00,79.95,79.98,79.81,79.91,32900.0,43.9829,43.9994,43.9059,43.9609,32900.0
2006-05-18 11:10:00,79.93,79.97,79.91,79.96,10200.0,43.9719,43.9939,43.9609,43.9884,10200.0
2006-05-18 11:15:00,79.96,80.07,79.96,80.04,12800.0,43.9884,44.0489,43.9884,44.0324,12800.0
2006-05-18 11:20:00,80.04,80.05,79.9,80.01,41000.0,44.0324,44.0379,43.9554,44.0159,41000.0
2006-05-18 11:25:00,80.01,80.16,80.01,80.13,58300.0,44.0159,44.0984,44.0159,44.0819,58300.0
2006-05-18 11:30:00,80.13,80.17,80.11,80.17,55400.0,44.0819,44.1039,44.0709,44.1039,55400.0
2006-05-18 11:35:00,80.17,80.21,80.16,80.2,38600.0,44.1039,44.1259,44.0984,44.1204,38600.0
2006-05-18 11:40:00,80.2,80.24,80.19,80.19,16700.0,44.1204,44.1424,44.1149,44.1149,16700.0
2006-05-18 11:45:00,80.19,80.19,80.09,80.1,46700.0,44.1149,44.1149,44.0599,44.0654,46700.0
2006-05-18 11:50:00,80.1,80.1,79.99,79.99,38000.0,44.0654,44.0654,44.0049,44.0049,38000.0
2006-05-18 11:55:00,79.97,80.03,79.97,80.0,32100.0,43.9939,44.0269,43.9939,44.0104,32100.0
2006-05-18 12:00:00,79.98,80.08,79.91,80.04,55400.0,43.9994,44.0544,43.9609,44.0324,55400.0
2006-05-18 12:05:00,80.04,80.15,80.0,80.08,37300.0,44.0324,44.0929,44.0104,44.0544,37300.0
2006-05-18 12:10:00,80.09,80.1,80.05,80.06,25000.0,44.0599,44.0654,44.0379,44.0434,25000.0
2006-05-18 12:15:00,80.06,80.12,79.99,79.99,31400.0,44.0434,44.0764,44.0049,44.0049,31400.0
2006-05-18 12:20:00,79.99,80.01,79.96,79.98,43000.0,44.0049,44.0159,43.9884,43.9994,43000.0
2006-05-18 12:25:00,79.98,80.06,79.98,80.05,12300.0,43.9994,44.0434,43.9994,44.0379,12300.0
2006-05-18 12:30:00,80.06,80.12,80.04,80.09,13300.0,44.0434,44.0764,44.0324,44.0599,13300.0
2006-05-18 12:35:00,80.08,80.12,80.07,80.07,7400.0,44.0544,44.0764,44.0489,44.0489,7400.0
2006-05-18 12:40:00,80.08,80.1,80.05,80.07,25500.0,44.0544,44.0654,44.0379,44.0489,25500.0
2006-05-18 12:45:00,80.07,80.07,80.03,80.03,6900.0,44.0489,44.0489,44.0269,44.0269,6900.0
2006-05-18 12:50:00,80.05,80.1,80.05,80.1,13800.0,44.0379,44.0654,44.0379,44.0654,13800.0
2006-05-18 12:55:00,80.1,80.22,80.1,80.16,65900.0,44.0654,44.1314,44.0654,44.0984,65900.0
2006-05-18 13:00:00,80.18,80.2,80.12,80.18,18000.0,44.1094,44.1204,44.0764,44.1094,18000.0
2006-05-18 13:05:00,80.17,80.2,80.17,80.19,47400.0,44.1039,44.1204,44.1039,44.1149,47400.0
2006-05-18 13:10:00,80.2,80.21,80.12,80.12,41700.0,44.1204,44.1259,44.0764,44.0764,41700.0
2006-05-18 13:15:00,80.12,80.23,80.11,80.2,30700.0,44.0764,44.1369,44.0709,44.1204,30700.0
2006-05-18 13:20:00,80.2,80.22,80.19,80.21,19500.0,44.1204,44.1314,44.1149,44.1259,19500.0
2006-05-18 13:25:00,80.22,80.3,80.21,80.22,45500.0,44.1314,44.1754,44.1259,44.1314,45500.0
2006-05-18 13:30:00,80.21,80.24,80.2,80.24,73900.0,44.1259,44.1424,44.1204,44.1424,73900.0
2006-05-18 13:35:00,80.22,80.27,80.22,80.22,32000.0,44.1314,44.1589,44.1314,44.1314,32000.0
2006-05-18 13:40:00,80.22,80.22,80.12,80.16,22500.0,44.1314,44.1314,44.0764,44.0984,22500.0
2006-05-18 13:45:00,80.16,80.18,80.13,80.18,25600.0,44.0984,44.1094,44.0819,44.1094,25600.0
2006-05-18 13:50:00,80.18,80.23,80.17,80.2,18300.0,44.1094,44.1369,44.1039,44.1204,18300.0
2006-05-18 13:55:00,80.21,80.23,80.19,80.19,13900.0,44.1259,44.1369,44.1149,44.1149,13900.0
2006-05-18 14:00:00,80.19,80.19,80.02,80.15,20500.0,44.1149,44.1149,44.0214,44.0929,20500.0
2006-05-18 14:05:00,80.14,80.16,80.09,80.1,33900.0,44.0874,44.0984,44.0599,44.0654,33900.0
2006-05-18 14:10:00,80.1,80.11,80.09,80.1,10100.0,44.0654,44.0709,44.0599,44.0654,10100.0
2006-05-18 14:15:00,80.11,80.15,80.08,80.12,9200.0,44.0709,44.0929,44.0544,44.0764,9200.0
2006-05-18 14:20:00,80.13,80.2,80.13,80.19,14500.0,44.0819,44.1204,44.0819,44.1149,14500.0
2006-05-18 14:25:00,80.19,80.2,80.09,80.09,21300.0,44.1149,44.1204,44.0599,44.0599,21300.0
2006-05-18 14:30:00,80.09,80.1,80.07,80.09,27600.0,44.0599,44.0654,44.0489,44.0599,27600.0
2006-05-18 14:35:00,80.1,80.2,80.1,80.2,56300.0,44.0654,44.1204,44.0654,44.1204,56300.0
2006-05-18 14:40:00,80.18,80.2,80.18,80.19,9600.0,44.1094,44.1204,44.1094,44.1149,9600.0
2006-05-18 14:45:00,80.19,80.22,80.19,80.19,22600.0,44.1149,44.1314,44.1149,44.1149,22600.0
2006-05-18 14:50:00,80.2,80.23,80.2,80.21,12100.0,44.1204,44.1369,44.1204,44.1259,12100.0
2006-05-18 14:55:00,80.19,80.19,80.12,80.14,37500.0,44.1149,44.1149,44.0764,44.0874,37500.0
2006-05-18 15:00:00,80.14,80.14,80.11,80.11,26400.0,44.0874,44.0874,44.0709,44.0709,26400.0
2006-05-18 15:05:00,80.1,80.11,80.07,80.08,22400.0,44.0654,44.0709,44.0489,44.0544,22400.0
2006-05-18 15:10:00,80.08,80.08,79.94,79.94,49000.0,44.0544,44.0544,43.9774,43.9774,49000.0
2006-05-18 15:15:00,79.94,79.94,79.86,79.87,28700.0,43.9774,43.9774,43.9334,43.9389,28700.0
2006-05-18 15:20:00,79.87,79.9,79.74,79.77,60800.0,43.9389,43.9554,43.8673,43.8838,60800.0
2006-05-18 15:25:00,79.77,79.8,79.75,79.75,77300.0,43.8838,43.9004,43.8728,43.8728,77300.0
2006-05-18 15:30:00,79.76,79.88,79.76,79.88,71800.0,43.8783,43.9444,43.8783,43.9444,71800.0
2006-05-18 15:35:00,79.88,79.88,79.84,79.85,59100.0,43.9444,43.9444,43.9224,43.9279,59100.0
2006-05-18 15:40:00,79.85,79.85,79.6,79.6,71700.0,43.9279,43.9279,43.7903,43.7903,71700.0
2006-05-18 15:45:00,79.59,79.61,79.48,79.57,87900.0,43.7848,43.7958,43.7243,43.7738,87900.0
2006-05-18 15:50:00,79.58,79.64,79.56,79.63,60000.0,43.7793,43.8123,43.7683,43.8068,60000.0
2006-05-18 15:55:00,79.62,79.63,79.52,79.52,87200.0,43.8013,43.8068,43.7463,43.7463,87200.0
2006-05-19 09:30:00,79.6,79.85,79.6,79.83,496300.0,43.7903,43.9279,43.7903,43.9169,496300.0
2006-05-19 09:35:00,79.79,79.83,79.61,79.7,23600.0,43.8949,43.9169,43.7958,43.8453,23600.0
2006-05-19 09:40:00,79.66,79.81,79.59,79.59,24800.0,43.8233,43.9059,43.7848,43.7848,24800.0
2006-05-19 09:45:00,79.58,79.71,79.57,79.69,31700.0,43.7793,43.8508,43.7738,43.8398,31700.0
2006-05-19 09:50:00,79.72,79.77,79.64,79.77,22700.0,43.8563,43.8838,43.8123,43.8838,22700.0
2006-05-19 09:55:00,79.74,79.75,79.56,79.65,34700.0,43.8673,43.8728,43.7683,43.8178,34700.0
2006-05-19 10:00:00,79.66,79.75,79.61,79.75,27600.0,43.8233,43.8728,43.7958,43.8728,27600.0
2006-05-19 10:05:00,79.75,79.88,79.72,79.85,38900.0,43.8728,43.9444,43.8563,43.9279,38900.0
2006-05-19 10:10:00,79.86,79.9,79.81,79.82,19100.0,43.9334,43.9554,43.9059,43.9114,19100.0
2006-05-19 10:15:00,79.85,79.99,79.83,79.97,38800.0,43.9279,44.0049,43.9169,43.9939,38800.0
2006-05-19 10:20:00,79.97,79.98,79.74,79.85,28600.0,43.9939,43.9994,43.8673,43.9279,28600.0
2006-05-19 10:25:00,79.85,79.95,79.85,79.91,25400.0,43.9279,43.9829,43.9279,43.9609,25400.0
2006-05-19 10:30:00,79.92,80.04,79.92,79.99,25500.0,43.9664,44.0324,43.9664,44.0049,25500.0
2006-05-19 10:35:00,80.0,80.03,79.99,80.01,25800.0,44.0104,44.0269,44.0049,44.0159,25800.0
2006-05-19 10:40:00,80.01,80.03,79.97,80.01,42700.0,44.0159,44.0269,43.9939,44.0159,42700.0
2006-05-19 10:45:00,79.99,80.03,79.97,80.0,23700.0,44.0049,44.0269,43.9939,44.0104,23700.0
2006-05-19 10:50:00,79.99,79.99,79.87,79.87,20400.0,44.0049,44.0049,43.9389,43.9389,20400.0
2006-05-19 10:55:00,79.85,79.97,79.84,79.97,13500.0,43.9279,43.9939,43.9224,43.9939,13500.0
2006-05-19 11:00:00,79.97,79.97,79.9,79.9,13600.0,43.9939,43.9939,43.9554,43.9554,13600.0
2006-05-19 11:05:00,79.91,79.91,79.78,79.79,15800.0,43.9609,43.9609,43.8893,43.8949,15800.0
2006-05-19 11:10:00,79.78,79.79,79.35,79.39,77800.0,43.8893,43.8949,43.6528,43.6748,77800.0
2006-05-19 11:15:00,79.39,79.57,79.32,79.55,44700.0,43.6748,43.7738,43.6363,43.7628,44700.0
2006-05-19 11:20:00,79.55,79.82,79.5,79.6,60100.0,43.7628,43.9114,43.7353,43.7903,60100.0
2006-05-19 11:25:00,79.6,79.61,79.45,79.54,46400.0,43.7903,43.7958,43.7078,43.7573,46400.0
2006-05-19 11:30:00,79.56,79.62,79.53,79.53,15600.0,43.7683,43.8013,43.7518,43.7518,15600.0
2006-05-19 11:35:00,79.53,79.53,79.4,79.43,68300.0,43.7518,43.7518,43.6803,43.6968,68300.0
2006-05-19 11:40:00,79.43,79.52,79.37,79.52,24100.0,43.6968,43.7463,43.6638,43.7463,24100.0
2006-05-19 11:45:00,79.5,79.58,79.43,79.43,9000.0,43.7353,43.7793,43.6968,43.6968,9000.0
2006-05-19 11:50:00,79.44,79.49,79.33,79.37,14100.0,43.7023,43.7298,43.6418,43.6638,14100.0
2006-05-19 11:55:00,79.4,79.46,79.31,79.46,19800.0,43.6803,43.7133,43.6308,43.7133,19800.0
2006-05-19 12:00:00,79.46,79.49,79.34,79.41,17400.0,43.7133,43.7298,43.6473,43.6858,17400.0
2006-05-19 12:05:00,79.42,79.48,79.4,79.48,51000.0,43.6913,43.7243,43.6803,43.7243,51000.0
2006-05-19 12:10:00,79.49,79.59,79.48,79.48,40800.0,43.7298,43.7848,43.7243,43.7243,40800.0
2006-05-19 12:15:00,79.49,79.49,79.46,79.47,18600.0,43.7298,43.7298,43.7133,43.7188,18600.0
2006-05-19 12:20:00,79.47,79.48,79.46,79.47,10500.0,43.7188,43.7243,43.7133,43.7188,10500.0
2006-05-19 12:25:00,79.47,79.6,79.47,79.6,25000.0,43.7188,43.7903,43.7188,43.7903,25000.0
2006-05-19 12:30:00,79.65,79.7,79.63,79.65,21900.0,43.8178,43.8453,43.8068,43.8178,21900.0
2006-05-19 12:35:00,79.71,79.94,79.68,79.94,42300.0,43.8508,43.9774,43.8343,43.9774,42300.0
2006-05-19 12:40:00,79.93,80.14,79.86,80.11,34600.0,43.9719,44.0874,43.9334,44.0709,34600.0
2006-05-19 12:45:00,80.11,80.12,79.97,79.98,29300.0,44.0709,44.0764,43.9939,43.9994,29300.0
2006-05-19 12:50:00,79.97,79.99,79.96,79.98,8300.0,43.9939,44.0049,43.9884,43.9994,8300.0
2006-05-19 12:55:00,79.98,79.98,79.93,79.93,12600.0,43.9994,43.9994,43.9719,43.9719,12600.0
2006-05-19 13:00:00,79.94,80.02,79.9,80.02,33100.0,43.9774,44.0214,43.9554,44.0214,33100.0
2006-05-19 13:05:00,80.0,80.02,79.95,80.01,16600.0,44.0104,44.0214,43.9829,44.0159,16600.0
2006-05-19 13:10:00,80.01,80.01,79.94,79.98,15300.0,44.0159,44.0159,43.9774,43.9994,15300.0
2006-05-19 13:15:00,79.98,80.03,79.96,80.03,7700.0,43.9994,44.0269,43.9884,44.0269,7700.0
2006-05-19 13:20:00,80.04,80.15,80.04,80.14,38300.0,44.0324,44.0929,44.0324,44.0874,38300.0
2006-05-19 13:25:00,80.15,80.2,80.06,80.08,25900.0,44.0929,44.1204,44.0434,44.0544,25900.0
2006-05-19 13:30:00,80.08,80.08,79.99,80.05,15300.0,44.0544,44.0544,44.0049,44.0379,15300.0
2006-05-19 13:35:00,80.05,80.05,79.98,79.99,5100.0,44.0379,44.0379,43.9994,44.0049,5100.0
2006-05-19 13:40:00,79.97,80.05,79.96,80.05,10300.0,43.9939,44.0379,43.9884,44.0379,10300.0
2006-05-19 13:45:00,80.06,80.21,80.06,80.14,19500.0,44.0434,44.1259,44.0434,44.0874,19500.0
2006-05-19 13:50:00,80.16,80.23,80.14,80.14,19200.0,44.0984,44.1369,44.0874,44.0874,19200.0
2006-05-19 13:55:00,80.18,80.23,80.18,80.2,28700.0,44.1094,44.1369,44.1094,44.1204,28700.0
2006-05-19 14:00:00,80.18,80.22,80.16,80.17,22700.0,44.1094,44.1314,44.0984,44.1039,22700.0
2006-05-19 14:05:00,80.19,80.21,80.12,80.15,16800.0,44.1149,44.1259,44.0764,44.0929,16800.0
2006-05-19 14:10:00,80.15,80.15,80.1,80.11,13400.0,44.0929,44.0929,44.0654,44.0709,13400.0
2006-05-19 14:15:00,80.11,80.13,80.01,80.01,18700.0,44.0709,44.0819,44.0159,44.0159,18700.0
2006-05-19 14:20:00,80.01,80.03,79.99,80.01,12900.0,44.0159,44.0269,44.0049,44.0159,12900.0
2006-05-19 14:25:00,80.01,80.02,80.01,80.02,6000.0,44.0159,44.0214,44.0159,44.0214,6000.0
2006-05-19 14:30:00,80.02,80.08,79.85,79.87,28500.0,44.0214,44.0544,43.9279,43.9389,28500.0
2006-05-19 14:35:00,79.86,79.9,79.81,79.83,33000.0,43.9334,43.9554,43.9059,43.9169,33000.0
2006-05-19 14:40:00,79.81,79.85,79.8,79.85,24700.0,43.9059,43.9279,43.9004,43.9279,24700.0
2006-05-19 14:45:00,79.85,79.89,79.8,79.81,17000.0,43.9279,43.9499,43.9004,43.9059,17000.0
2006-05-19 14:50:00,79.81,79.81,79.66,79.67,30000.0,43.9059,43.9059,43.8233,43.8288,30000.0
2006-05-19 14:55:00,79.67,79.73,79.66,79.69,29900.0,43.8288,43.8618,43.8233,43.8398,29900.0
2006-05-19 15:00:00,79.69,79.74,79.66,79.66,31000.0,43.8398,43.8673,43.8233,43.8233,31000.0
2006-05-19 15:05:00,79.65,79.65,79.57,79.62,22300.0,43.8178,43.8178,43.7738,43.8013,22300.0
2006-05-19 15:10:00,79.61,79.62,79.52,79.55,34600.0,43.7958,43.8013,43.7463,43.7628,34600.0
2006-05-19 15:15:00,79.56,79.6,79.55,79.6,20200.0,43.7683,43.7903,43.7628,43.7903,20200.0
2006-05-19 15:20:00,79.6,79.63,79.5,79.61,31800.0,43.7903,43.8068,43.7353,43.7958,31800.0
2006-05-19 15:25:00,79.61,79.87,79.6,79.83,41100.0,43.7958,43.9389,43.7903,43.9169,41100.0
2006-05-19 15:30:00,79.84,79.86,79.65,79.65,52500.0,43.9224,43.9334,43.8178,43.8178,52500.0
2006-05-19 15:35:00,79.67,79.77,79.65,79.75,26900.0,43.8288,43.8838,43.8178,43.8728,26900.0
2006-05-19 15:40:00,79.74,79.89,79.7,79.88,33300.0,43.8673,43.9499,43.8453,43.9444,33300.0
2006-05-19 15:45:00,79.89,80.0,79.89,79.93,88900.0,43.9499,44.0104,43.9499,43.9719,88900.0
2006-05-19 15:50:00,79.94,79.97,79.91,79.97,46300.0,43.9774,43.9939,43.9609,43.9939,46300.0
2006-05-19 15:55:00,79.97,80.01,79.92,79.94,80600.0,43.9939,44.0159,43.9664,43.9774,80600.0
2006-05-22 09:30:00,80.3,80.39,80.11,80.15,109400.0,44.1754,44.2249,44.0709,44.0929,109400.0
2006-05-22 09:35:00,80.17,80.39,80.15,80.25,43700.0,44.1039,44.2249,44.0929,44.1479,43700.0
2006-05-22 09:40:00,80.18,80.19,80.0,80.11,26600.0,44.1094,44.1149,44.0104,44.0709,26600.0
2006-05-22 09:45:00,80.11,80.25,80.08,80.25,37100.0,44.0709,44.1479,44.0544,44.1479,37100.0
2006-05-22 09:50:00,80.25,80.34,80.11,80.3,46700.0,44.1479,44.1974,44.0709,44.1754,46700.0
2006-05-22 09:55:00,80.44,80.44,80.24,80.3,41000.0,44.2524,44.2524,44.1424,44.1754,41000.0
2006-05-22 10:00:00,80.29,80.3,80.2,80.23,41800.0,44.1699,44.1754,44.1204,44.1369,41800.0
2006-05-22 10:05:00,80.23,80.4,80.23,80.38,36900.0,44.1369,44.2304,44.1369,44.2194,36900.0
2006-05-22 10:10:00,80.37,80.4,80.35,80.4,15300.0,44.2139,44.2304,44.2029,44.2304,15300.0
2006-05-22 10:15:00,80.42,80.48,80.39,80.47,37000.0,44.2414,44.2744,44.2249,44.2689,37000.0
2006-05-22 10:20:00,80.47,80.48,80.21,80.25,34600.0,44.2689,44.2744,44.1259,44.1479,34600.0
2006-05-22 10:25:00,80.25,80.46,80.25,80.44,71300.0,44.1479,44.2634,44.1479,44.2524,71300.0
2006-05-22 10:30:00,80.43,80.49,80.41,80.42,77400.0,44.2469,44.2799,44.2359,44.2414,77400.0
2006-05-22 10:35:00,80.41,80.48,80.41,80.44,63000.0,44.2359,44.2744,44.2359,44.2524,63000.0
2006-05-22 10:40:00,80.43,80.44,80.28,80.3,23900.0,44.2469,44.2524,44.1644,44.1754,23900.0
2006-05-22 10:45:00,80.3,80.33,80.24,80.31,28300.0,44.1754,44.1919,44.1424,44.1809,28300.0
2006-05-22 10:50:00,80.31,80.34,80.26,80.33,23300.0,44.1809,44.1974,44.1534,44.1919,23300.0
2006-05-22 10:55:00,80.33,80.34,80.15,80.15,22400.0,44.1919,44.1974,44.0929,44.0929,22400.0
2006-05-22 11:00:00,80.15,80.19,80.03,80.05,27500.0,44.0929,44.1149,44.0269,44.0379,27500.0
2006-05-22 11:05:00,80.05,80.29,80.05,80.26,22100.0,44.0379,44.1699,44.0379,44.1534,22100.0
2006-05-22 11:10:00,80.27,80.28,80.07,80.14,27800.0,44.1589,44.1644,44.0489,44.0874,27800.0
2006-05-22 11:15:00,80.15,80.26,80.11,80.26,32600.0,44.0929,44.1534,44.0709,44.1534,32600.0
2006-05-22 11:20:00,80.25,80.4,80.25,80.3,55500.0,44.1479,44.2304,44.1479,44.1754,55500.0
2006-05-22 11:25:00,80.3,80.3,80.19,80.25,17000.0,44.1754,44.1754,44.1149,44.1479,17000.0
2006-05-22 11:30:00,80.26,80.44,80.26,80.38,47900.0,44.1534,44.2524,44.1534,44.2194,47900.0
2006-05-22 11:35:00,80.38,80.41,80.27,80.27,32200.0,44.2194,44.2359,44.1589,44.1589,32200.0
2006-05-22 11:40:00,80.26,80.32,80.17,80.18,16200.0,44.1534,44.1864,44.1039,44.1094,16200.0
2006-05-22 11:45:00,80.17,80.19,79.91,79.91,46300.0,44.1039,44.1149,43.9609,43.9609,46300.0
2006-05-22 11:50:00,79.91,79.91,79.7,79.87,45500.0,43.9609,43.9609,43.8453,43.9389,45500.0
2006-05-22 11:55:00,79.82,80.1,79.82,80.02,52000.0,43.9114,44.0654,43.9114,44.0214,52000.0
2006-05-22 12:00:00,80.0,80.1,79.97,80.1,38400.0,44.0104,44.0654,43.9939,44.0654,38400.0
2006-05-22 12:05:00,80.1,80.28,80.1,80.21,46200.0,44.0654,44.1644,44.0654,44.1259,46200.0
2006-05-22 12:10:00,80.19,80.19,80.0,80.01,30300.0,44.1149,44.1149,44.0104,44.0159,30300.0
2006-05-22 12:15:00,80.0,80.04,79.98,79.98,22700.0,44.0104,44.0324,43.9994,43.9994,22700.0
2006-05-22 12:20:00,79.99,80.02,79.91,79.95,25200.0,44.0049,44.0214,43.9609,43.9829,25200.0
2006-05-22 12:25:00,79.95,80.02,79.89,79.9,33700.0,43.9829,44.0214,43.9499,43.9554,33700.0
2006-05-22 12:30:00,79.9,80.09,79.86,79.95,78700.0,43.9554,44.0599,43.9334,43.9829,78700.0
2006-05-22 12:35:00,79.97,80.01,79.96,79.98,33300.0,43.9939,44.0159,43.9884,43.9994,33300.0
2006-05-22 12:40:00,79.95,79.96,79.81,79.87,24500.0,43.9829,43.9884,43.9059,43.9389,24500.0
2006-05-22 12:45:00,79.88,79.96,79.81,79.81,34300.0,43.9444,43.9884,43.9059,43.9059,34300.0
2006-05-22 12:50:00,79.8,79.8,79.73,79.73,19600.0,43.9004,43.9004,43.8618,43.8618,19600.0
2006-05-22 12:55:00,79.73,79.74,79.53,79.63,38600.0,43.8618,43.8673,43.7518,43.8068,38600.0
2006-05-22 13:00:00,79.63,79.73,79.52,79.71,40400.0,43.8068,43.8618,43.7463,43.8508,40400.0
2006-05-22 13:05:00,79.71,79.71,79.55,79.55,20500.0,43.8508,43.8508,43.7628,43.7628,20500.0
2006-05-22 13:10:00,79.55,79.63,79.54,79.61,18900.0,43.7628,43.8068,43.7573,43.7958,18900.0
2006-05-22 13:15:00,79.61,79.69,79.6,79.69,10000.0,43.7958,43.8398,43.7903,43.8398,10000.0
2006-05-22 13:20:00,79.67,79.81,79.67,79.74,27800.0,43.8288,43.9059,43.8288,43.8673,27800.0
2006-05-22 13:25:00,79.75,79.94,79.75,79.86,26600.0,43.8728,43.9774,43.8728,43.9334,26600.0
2006-05-22 13:30:00,79.87,79.89,79.79,79.88,23900.0,43.9389,43.9499,43.8949,43.9444,23900.0
2006-05-22 13:35:00,79.88,80.0,79.85,80.0,40100.0,43.9444,44.0104,43.9279,44.0104,40100.0
2006-05-22 13:40:00,79.97,80.06,79.93,80.0,35200.0,43.9939,44.0434,43.9719,44.0104,35200.0
2006-05-22 13:45:00,80.0,80.07,79.97,79.99,30600.0,44.0104,44.0489,43.9939,44.0049,30600.0
2006-05-22 13:50:00,79.99,80.17,79.98,80.16,27200.0,44.0049,44.1039,43.9994,44.0984,27200.0
2006-05-22 13:55:00,80.16,80.27,80.13,80.14,16300.0,44.0984,44.1589,44.0819,44.0874,16300.0
2006-05-22 14:00:00,80.14,80.17,80.06,80.11,46900.0,44.0874,44.1039,44.0434,44.0709,46900.0
2006-05-22 14:05:00,80.09,80.15,80.06,80.14,42400.0,44.0599,44.0929,44.0434,44.0874,42400.0
2006-05-22 14:10:00,80.14,80.37,80.12,80.29,40500.0,44.0874,44.2139,44.0764,44.1699,40500.0
2006-05-22 14:15:00,80.3,80.46,80.27,80.36,37800.0,44.1754,44.2634,44.1589,44.2084,37800.0
2006-05-22 14:20:00,80.36,80.36,80.21,80.25,35500.0,44.2084,44.2084,44.1259,44.1479,35500.0
2006-05-22 14:25:00,80.26,80.34,80.24,80.28,38700.0,44.1534,44.1974,44.1424,44.1644,38700.0
2006-05-22 14:30:00,80.26,80.26,80.16,80.16,30600.0,44.1534,44.1534,44.0984,44.0984,30600.0
2006-05-22 14:35:00,80.18,80.24,80.17,80.18,11100.0,44.1094,44.1424,44.1039,44.1094,11100.0
2006-05-22 14:40:00,80.18,80.21,80.1,80.19,30600.0,44.1094,44.1259,44.0654,44.1149,30600.0
2006-05-22 14:45:00,80.16,80.24,80.16,80.23,9700.0,44.0984,44.1424,44.0984,44.1369,9700.0
2006-05-22 14:50:00,80.24,80.31,80.23,80.28,16400.0,44.1424,44.1809,44.1369,44.1644,16400.0
2006-05-22 14:55:00,80.27,80.4,80.26,80.39,29700.0,44.1589,44.2304,44.1534,44.2249,29700.0
2006-05-22 15:00:00,80.4,80.53,80.39,80.49,40100.0,44.2304,44.3019,44.2249,44.2799,40100.0
2006-05-22 15:05:00,80.49,80.56,80.48,80.54,51600.0,44.2799,44.3185,44.2744,44.3074,51600.0
2006-05-22 15:10:00,80.55,80.62,80.4,80.55,45900.0,44.3129,44.3515,44.2304,44.3129,45900.0
2006-05-22 15:15:00,80.52,80.61,80.46,80.6,51600.0,44.2964,44.346,44.2634,44.3405,51600.0
2006-05-22 15:20:00,80.6,80.73,80.56,80.7,39400.0,44.3405,44.412,44.3185,44.3955,39400.0
2006-05-22 15:25:00,80.7,80.82,80.66,80.81,60100.0,44.3955,44.4615,44.3735,44.456,60100.0
2006-05-22 15:30:00,80.79,80.94,80.78,80.94,87400.0,44.445,44.5275,44.4395,44.5275,87400.0
2006-05-22 15:35:00,80.94,80.94,80.75,80.76,63900.0,44.5275,44.5275,44.423,44.4285,63900.0
2006-05-22 15:40:00,80.75,80.76,80.48,80.49,74600.0,44.423,44.4285,44.2744,44.2799,74600.0
2006-05-22 15:45:00,80.49,80.64,80.47,80.57,63000.0,44.2799,44.3625,44.2689,44.324,63000.0
2006-05-22 15:50:00,80.56,80.61,80.33,80.36,65000.0,44.3185,44.346,44.1919,44.2084,65000.0
2006-05-22 15:55:00,80.35,80.38,80.31,80.31,72500.0,44.2029,44.2194,44.1809,44.1809,72500.0
2006-05-23 09:30:00,80.55,80.82,80.5,80.81,106000.0,44.3129,44.4615,44.2854,44.456,106000.0
2006-05-23 09:35:00,80.82,81.04,80.81,80.91,112500.0,44.4615,44.5825,44.456,44.511,112500.0
2006-05-23 09:40:00,80.91,81.2,80.9,81.15,107300.0,44.511,44.6705,44.5055,44.643,107300.0
2006-05-23 09:45:00,81.15,81.17,80.97,81.04,97200.0,44.643,44.654,44.544,44.5825,97200.0
2006-05-23 09:50:00,81.04,81.07,80.9,81.0,50100.0,44.5825,44.599,44.5055,44.5605,50100.0
2006-05-23 09:55:00,81.01,81.17,81.0,81.05,42700.0,44.566,44.654,44.5605,44.588,42700.0
2006-05-23 10:00:00,81.05,81.15,81.02,81.08,73800.0,44.588,44.643,44.5715,44.6045,73800.0
2006-05-23 10:05:00,81.07,81.33,81.04,81.28,56200.0,44.599,44.7421,44.5825,44.7145,56200.0
2006-05-23 10:10:00,81.27,81.34,81.07,81.26,48500.0,44.709,44.7476,44.599,44.7035,48500.0
2006-05-23 10:15:00,81.33,81.39,81.2,81.27,34400.0,44.7421,44.7751,44.6705,44.709,34400.0
2006-05-23 10:20:00,81.25,81.34,81.23,81.23,29100.0,44.698,44.7476,44.687,44.687,29100.0
2006-05-23 10:25:00,81.23,81.27,81.09,81.21,27800.0,44.687,44.709,44.61,44.676,27800.0
2006-05-23 10:30:00,81.19,81.4,81.19,81.33,42300.0,44.665,44.7806,44.665,44.7421,42300.0
2006-05-23 10:35:00,81.33,81.39,81.3,81.31,31500.0,44.7421,44.7751,44.7255,44.731,31500.0
2006-05-23 10:40:00,81.3,81.34,81.28,81.3,29600.0,44.7255,44.7476,44.7145,44.7255,29600.0
2006-05-23 10:45:00,81.3,81.33,81.19,81.2,27400.0,44.7255,44.7421,44.665,44.6705,27400.0
2006-05-23 10:50:00,81.2,81.35,81.2,81.32,22600.0,44.6705,44.7531,44.6705,44.7365,22600.0
2006-05-23 10:55:00,81.31,81.32,81.29,81.29,16600.0,44.731,44.7365,44.72,44.72,16600.0
2006-05-23 11:00:00,81.29,81.32,81.28,81.29,15600.0,44.72,44.7365,44.7145,44.72,15600.0
2006-05-23 11:05:00,81.28,81.3,81.17,81.19,52400.0,44.7145,44.7255,44.654,44.665,52400.0
2006-05-23 11:10:00,81.19,81.28,81.1,81.16,34500.0,44.665,44.7145,44.6155,44.6485,34500.0
2006-05-23 11:15:00,81.14,81.22,81.0,81.21,34700.0,44.6375,44.6815,44.5605,44.676,34700.0
2006-05-23 11:20:00,81.19,81.19,81.01,81.09,55300.0,44.665,44.665,44.566,44.61,55300.0
2006-05-23 11:25:00,81.09,81.14,81.05,81.05,45100.0,44.61,44.6375,44.588,44.588,45100.0
2006-05-23 11:30:00,81.05,81.14,81.05,81.07,47700.0,44.588,44.6375,44.588,44.599,47700.0
2006-05-23 11:35:00,81.07,81.15,81.06,81.12,38200.0,44.599,44.643,44.5935,44.6265,38200.0
2006-05-23 11:40:00,81.12,81.19,81.12,81.15,12200.0,44.6265,44.665,44.6265,44.643,12200.0
2006-05-23 11:45:00,81.15,81.16,81.06,81.1,28800.0,44.643,44.6485,44.5935,44.6155,28800.0
2006-05-23 11:50:00,81.1,81.16,81.1,81.13,36300.0,44.6155,44.6485,44.6155,44.632,36300.0
2006-05-23 11:55:00,81.11,81.12,81.1,81.1,19100.0,44.621,44.6265,44.6155,44.6155,19100.0
2006-05-23 12:00:00,81.1,81.11,81.02,81.02,44400.0,44.6155,44.621,44.5715,44.5715,44400.0
2006-05-23 12:05:00,81.02,81.16,81.01,81.09,15900.0,44.5715,44.6485,44.566,44.61,15900.0
2006-05-23 12:10:00,81.09,81.12,81.08,81.08,12300.0,44.61,44.6265,44.6045,44.6045,12300.0
2006-05-23 12:15:00,81.09,81.09,81.0,81.0,27800.0,44.61,44.61,44.5605,44.5605,27800.0
2006-05-23 12:20:00,81.0,81.03,80.95,80.95,16000.0,44.5605,44.577,44.533,44.533,16000.0
2006-05-23 12:25:00,80.95,81.02,80.95,81.02,41300.0,44.533,44.5715,44.533,44.5715,41300.0
2006-05-23 12:30:00,81.01,81.1,81.0,81.0,33600.0,44.566,44.6155,44.5605,44.5605,33600.0
2006-05-23 12:35:00,81.0,81.0,80.94,80.95,41300.0,44.5605,44.5605,44.5275,44.533,41300.0
2006-05-23 12:40:00,80.95,80.99,80.9,80.95,15800.0,44.533,44.555,44.5055,44.533,15800.0
2006-05-23 12:45:00,80.96,81.0,80.95,80.95,15700.0,44.5385,44.5605,44.533,44.533,15700.0
2006-05-23 12:50:00,80.95,80.96,80.89,80.91,19300.0,44.533,44.5385,44.5,44.511,19300.0
2006-05-23 12:55:00,80.9,80.98,80.85,80.85,13300.0,44.5055,44.5495,44.478,44.478,13300.0
2006-05-23 13:00:00,80.86,80.92,80.82,80.88,38700.0,44.4835,44.5165,44.4615,44.4945,38700.0
2006-05-23 13:05:00,80.9,80.91,80.87,80.91,4500.0,44.5055,44.511,44.489,44.511,4500.0
2006-05-23 13:10:00,80.9,80.98,80.9,80.98,11600.0,44.5055,44.5495,44.5055,44.5495,11600.0
2006-05-23 13:15:00,81.0,81.11,80.98,81.1,23100.0,44.5605,44.621,44.5495,44.6155,23100.0
2006-05-23 13:20:00,81.11,81.11,81.01,81.03,61800.0,44.621,44.621,44.566,44.577,61800.0
2006-05-23 13:25:00,81.03,81.04,81.0,81.0,9100.0,44.577,44.5825,44.5605,44.5605,9100.0
2006-05-23 13:30:00,81.01,81.13,81.01,81.13,18500.0,44.566,44.632,44.566,44.632,18500.0
2006-05-23 13:35:00,81.13,81.22,81.12,81.22,11000.0,44.632,44.6815,44.6265,44.6815,11000.0
2006-05-23 13:40:00,81.19,81.22,81.16,81.22,10400.0,44.665,44.6815,44.6485,44.6815,10400.0
2006-05-23 13:45:00,81.2,81.22,81.18,81.21,12100.0,44.6705,44.6815,44.6595,44.676,12100.0
2006-05-23 13:50:00,81.21,81.25,81.19,81.19,11100.0,44.676,44.698,44.665,44.665,11100.0
2006-05-23 13:55:00,81.17,81.17,81.05,81.05,8500.0,44.654,44.654,44.588,44.588,8500.0
2006-05-23 14:00:00,81.05,81.14,81.05,81.12,11900.0,44.588,44.6375,44.588,44.6265,11900.0
2006-05-23 14:05:00,81.12,81.12,81.03,81.03,14100.0,44.6265,44.6265,44.577,44.577,14100.0
2006-05-23 14:10:00,81.03,81.06,81.01,81.04,21100.0,44.577,44.5935,44.566,44.5825,21100.0
2006-05-23 14:15:00,81.04,81.08,81.03,81.03,20700.0,44.5825,44.6045,44.577,44.577,20700.0
2006-05-23 14:20:00,81.03,81.07,81.02,81.07,42400.0,44.577,44.599,44.5715,44.599,42400.0
2006-05-23 14:25:00,81.09,81.1,81.01,81.04,30300.0,44.61,44.6155,44.566,44.5825,30300.0
2006-05-23 14:30:00,81.04,81.07,81.02,81.05,34000.0,44.5825,44.599,44.5715,44.588,34000.0
2006-05-23 14:35:00,81.05,81.08,81.02,81.04,41900.0,44.588,44.6045,44.5715,44.5825,41900.0
2006-05-23 14:40:00,81.04,81.08,81.02,81.02,39700.0,44.5825,44.6045,44.5715,44.5715,39700.0
2006-05-23 14:45:00,81.01,81.03,81.0,81.01,56700.0,44.566,44.577,44.5605,44.566,56700.0
2006-05-23 14:50:00,81.01,81.01,80.99,81.0,115000.0,44.566,44.566,44.555,44.5605,115000.0
2006-05-23 14:55:00,80.99,81.0,80.91,80.93,25100.0,44.555,44.5605,44.511,44.522,25100.0
2006-05-23 15:00:00,80.92,80.92,80.84,80.85,42100.0,44.5165,44.5165,44.4725,44.478,42100.0
2006-05-23 15:05:00,80.85,80.94,80.85,80.92,31400.0,44.478,44.5275,44.478,44.5165,31400.0
2006-05-23 15:10:00,80.92,80.99,80.92,80.98,23800.0,44.5165,44.555,44.5165,44.5495,23800.0
2006-05-23 15:15:00,80.99,81.0,80.96,80.98,25200.0,44.555,44.5605,44.5385,44.5495,25200.0
2006-05-23 15:20:00,80.99,81.0,80.93,80.96,40400.0,44.555,44.5605,44.522,44.5385,40400.0
2006-05-23 15:25:00,80.95,80.95,80.87,80.87,22800.0,44.533,44.533,44.489,44.489,22800.0
2006-05-23 15:30:00,80.87,80.94,80.75,80.93,37400.0,44.489,44.5275,44.423,44.522,37400.0
2006-05-23 15:35:00,80.93,80.94,80.84,80.84,52100.0,44.522,44.5275,44.4725,44.4725,52100.0
2006-05-23 15:40:00,80.85,80.86,80.54,80.54,65800.0,44.478,44.4835,44.3074,44.3074,65800.0
2006-05-23 15:45:00,80.54,80.57,80.5,80.53,83600.0,44.3074,44.324,44.2854,44.3019,83600.0
2006-05-23 15:50:00,80.55,80.59,80.43,80.45,72800.0,44.3129,44.335,44.2469,44.2579,72800.0
2006-05-23 15:55:00,80.45,80.57,80.41,80.52,143900.0,44.2579,44.324,44.2359,44.2964,143900.0
2006-05-24 09:30:00,80.2,80.21,79.68,79.75,80500.0,44.1204,44.1259,43.8343,43.8728,80500.0
2006-05-24 09:35:00,79.78,79.83,79.7,79.7,31700.0,43.8893,43.9169,43.8453,43.8453,31700.0
2006-05-24 09:40:00,79.7,79.98,79.6,79.94,62900.0,43.8453,43.9994,43.7903,43.9774,62900.0
2006-05-24 09:45:00,79.94,80.17,79.79,80.17,182500.0,43.9774,44.1039,43.8949,44.1039,182500.0
2006-05-24 09:50:00,80.17,80.42,80.17,80.4,44100.0,44.1039,44.2414,44.1039,44.2304,44100.0
2006-05-24 09:55:00,80.41,80.55,80.4,80.45,56200.0,44.2359,44.3129,44.2304,44.2579,56200.0
2006-05-24 10:00:00,80.41,80.61,80.35,80.59,51000.0,44.2359,44.346,44.2029,44.335,51000.0
2006-05-24 10:05:00,80.58,80.61,80.4,80.54,34400.0,44.3295,44.346,44.2304,44.3074,34400.0
2006-05-24 10:10:00,80.55,80.61,80.46,80.5,31300.0,44.3129,44.346,44.2634,44.2854,31300.0
2006-05-24 10:15:00,80.44,80.45,80.33,80.34,23000.0,44.2524,44.2579,44.1919,44.1974,23000.0
2006-05-24 10:20:00,80.33,80.44,80.33,80.4,25100.0,44.1919,44.2524,44.1919,44.2304,25100.0
2006-05-24 10:25:00,80.4,80.5,80.38,80.44,66200.0,44.2304,44.2854,44.2194,44.2524,66200.0
2006-05-24 10:30:00,80.44,80.6,80.39,80.6,14100.0,44.2524,44.3405,44.2249,44.3405,14100.0
2006-05-24 10:35:00,80.6,80.77,80.59,80.6,43500.0,44.3405,44.434,44.335,44.3405,43500.0
2006-05-24 10:40:00,80.6,80.7,80.58,80.66,24100.0,44.3405,44.3955,44.3295,44.3735,24100.0
2006-05-24 10:45:00,80.65,80.66,80.47,80.47,14400.0,44.368,44.3735,44.2689,44.2689,14400.0
2006-05-24 10:50:00,80.47,80.58,80.46,80.52,13400.0,44.2689,44.3295,44.2634,44.2964,13400.0
2006-05-24 10:55:00,80.52,80.53,80.38,80.39,12400.0,44.2964,44.3019,44.2194,44.2249,12400.0
2006-05-24 11:00:00,80.39,80.39,80.3,80.3,13600.0,44.2249,44.2249,44.1754,44.1754,13600.0
2006-05-24 11:05:00,80.31,80.4,80.31,80.37,22400.0,44.1809,44.2304,44.1809,44.2139,22400.0
2006-05-24 11:10:00,80.35,80.38,80.3,80.36,18100.0,44.2029,44.2194,44.1754,44.2084,18100.0
2006-05-24 11:15:00,80.39,80.48,80.37,80.41,22000.0,44.2249,44.2744,44.2139,44.2359,22000.0
2006-05-24 11:20:00,80.4,80.5,80.31,80.46,20600.0,44.2304,44.2854,44.1809,44.2634,20600.0
2006-05-24 11:25:00,80.5,80.5,80.3,80.31,17800.0,44.2854,44.2854,44.1754,44.1809,17800.0
2006-05-24 11:30:00,80.3,80.31,80.02,80.27,34200.0,44.1754,44.1809,44.0214,44.1589,34200.0
2006-05-24 11:35:00,80.24,80.35,80.2,80.28,17100.0,44.1424,44.2029,44.1204,44.1644,17100.0
2006-05-24 11:40:00,80.28,80.44,80.23,80.44,29300.0,44.1644,44.2524,44.1369,44.2524,29300.0
2006-05-24 11:45:00,80.44,80.45,80.32,80.32,7300.0,44.2524,44.2579,44.1864,44.1864,7300.0
2006-05-24 11:50:00,80.32,80.37,80.23,80.34,14000.0,44.1864,44.2139,44.1369,44.1974,14000.0
2006-05-24 11:55:00,80.34,80.51,80.34,80.4,17500.0,44.1974,44.2909,44.1974,44.2304,17500.0
2006-05-24 12:00:00,80.41,80.45,80.37,80.39,10900.0,44.2359,44.2579,44.2139,44.2249,10900.0
2006-05-24 12:05:00,80.39,80.48,80.36,80.36,16700.0,44.2249,44.2744,44.2084,44.2084,16700.0
2006-05-24 12:10:00,80.34,80.4,80.22,80.24,15500.0,44.1974,44.2304,44.1314,44.1424,15500.0
2006-05-24 12:15:00,80.24,80.32,80.24,80.24,7900.0,44.1424,44.1864,44.1424,44.1424,7900.0
2006-05-24 12:20:00,80.22,80.25,80.05,80.06,7000.0,44.1314,44.1479,44.0379,44.0434,7000.0
2006-05-24 12:25:00,80.06,80.12,79.96,79.99,21600.0,44.0434,44.0764,43.9884,44.0049,21600.0
2006-05-24 12:30:00,80.01,80.06,80.0,80.02,14600.0,44.0159,44.0434,44.0104,44.0214,14600.0
2006-05-24 12:35:00,80.02,80.11,80.0,80.01,35100.0,44.0214,44.0709,44.0104,44.0159,35100.0
2006-05-24 12:40:00,80.03,80.03,79.87,79.96,52300.0,44.0269,44.0269,43.9389,43.9884,52300.0
2006-05-24 12:45:00,79.96,80.0,79.89,79.98,65100.0,43.9884,44.0104,43.9499,43.9994,65100.0
2006-05-24 12:50:00,80.0,80.2,79.99,80.17,122400.0,44.0104,44.1204,44.0049,44.1039,122400.0
2006-05-24 12:55:00,80.18,80.19,80.05,80.05,17500.0,44.1094,44.1149,44.0379,44.0379,17500.0
2006-05-24 13:00:00,80.02,80.08,79.92,79.98,75100.0,44.0214,44.0544,43.9664,43.9994,75100.0
2006-05-24 13:05:00,79.98,80.08,79.98,80.04,39200.0,43.9994,44.0544,43.9994,44.0324,39200.0
2006-05-24 13:10:00,80.07,80.1,80.04,80.09,21500.0,44.0489,44.0654,44.0324,44.0599,21500.0
2006-05-24 13:15:00,80.09,80.09,79.94,79.98,30600.0,44.0599,44.0599,43.9774,43.9994,30600.0
2006-05-24 13:20:00,79.99,80.11,79.98,80.03,23400.0,44.0049,44.0709,43.9994,44.0269,23400.0
2006-05-24 13:25:00,80.0,80.05,79.97,79.97,35100.0,44.0104,44.0379,43.9939,43.9939,35100.0
2006-05-24 13:30:00,79.97,80.01,79.91,79.95,55500.0,43.9939,44.0159,43.9609,43.9829,55500.0
2006-05-24 13:35:00,79.94,80.02,79.9,79.95,53100.0,43.9774,44.0214,43.9554,43.9829,53100.0
2006-05-24 13:40:00,79.94,79.94,79.71,79.81,100900.0,43.9774,43.9774,43.8508,43.9059,100900.0
2006-05-24 13:45:00,79.8,80.08,79.75,79.96,83300.0,43.9004,44.0544,43.8728,43.9884,83300.0
2006-05-24 13:50:00,79.96,79.97,79.82,79.83,29500.0,43.9884,43.9939,43.9114,43.9169,29500.0
2006-05-24 13:55:00,79.84,79.9,79.83,79.88,64400.0,43.9224,43.9554,43.9169,43.9444,64400.0
2006-05-24 14:00:00,79.87,79.9,79.84,79.86,39400.0,43.9389,43.9554,43.9224,43.9334,39400.0
2006-05-24 14:05:00,79.86,79.89,79.82,79.87,40500.0,43.9334,43.9499,43.9114,43.9389,40500.0
2006-05-24 14:10:00,79.88,79.9,79.84,79.84,43300.0,43.9444,43.9554,43.9224,43.9224,43300.0
2006-05-24 14:15:00,79.85,79.9,79.83,79.89,88100.0,43.9279,43.9554,43.9169,43.9499,88100.0
2006-05-24 14:20:00,79.9,79.95,79.82,79.88,42200.0,43.9554,43.9829,43.9114,43.9444,42200.0
2006-05-24 14:25:00,79.87,79.89,79.75,79.79,45200.0,43.9389,43.9499,43.8728,43.8949,45200.0
2006-05-24 14:30:00,79.78,79.9,79.75,79.89,41600.0,43.8893,43.9554,43.8728,43.9499,41600.0
2006-05-24 14:35:00,79.89,79.95,79.87,79.92,131500.0,43.9499,43.9829,43.9389,43.9664,131500.0
2006-05-24 14:40:00,79.93,80.0,79.91,80.0,28800.0,43.9719,44.0104,43.9609,44.0104,28800.0
2006-05-24 14:45:00,80.0,80.17,79.99,80.0,71900.0,44.0104,44.1039,44.0049,44.0104,71900.0
2006-05-24 14:50:00,80.19,80.2,79.97,79.97,54200.0,44.1149,44.1204,43.9939,43.9939,54200.0
2006-05-24 14:55:00,79.97,80.02,79.89,79.96,61300.0,43.9939,44.0214,43.9499,43.9884,61300.0
2006-05-24 15:00:00,79.95,79.98,79.93,79.95,50700.0,43.9829,43.9994,43.9719,43.9829,50700.0
2006-05-24 15:05:00,79.94,79.99,79.83,79.84,49300.0,43.9774,44.0049,43.9169,43.9224,49300.0
2006-05-24 15:10:00,79.84,79.87,79.75,79.82,66100.0,43.9224,43.9389,43.8728,43.9114,66100.0
2006-05-24 15:15:00,79.83,79.87,79.76,79.84,63900.0,43.9169,43.9389,43.8783,43.9224,63900.0
2006-05-24 15:20:00,79.84,79.85,79.78,79.82,36000.0,43.9224,43.9279,43.8893,43.9114,36000.0
2006-05-24 15:25:00,79.82,79.9,79.82,79.85,42400.0,43.9114,43.9554,43.9114,43.9279,42400.0
2006-05-24 15:30:00,79.86,79.94,79.86,79.9,90400.0,43.9334,43.9774,43.9334,43.9554,90400.0
2006-05-24 15:35:00,79.9,80.1,79.87,80.1,58300.0,43.9554,44.0654,43.9389,44.0654,58300.0
2006-05-24 15:40:00,80.11,80.27,80.04,80.27,102400.0,44.0709,44.1589,44.0324,44.1589,102400.0
2006-05-24 15:45:00,80.27,80.39,80.22,80.25,78200.0,44.1589,44.2249,44.1314,44.1479,78200.0
2006-05-24 15:50:00,80.25,80.25,80.12,80.13,70300.0,44.1479,44.1479,44.0764,44.0819,70300.0
2006-05-24 15:55:00,80.13,80.13,79.99,79.99,74600.0,44.0819,44.0819,44.0049,44.0049,74600.0
2006-05-25 09:30:00,80.6,80.6,80.4,80.48,51800.0,44.3405,44.3405,44.2304,44.2744,51800.0
2006-05-25 09:35:00,80.48,80.63,80.46,80.63,16200.0,44.2744,44.357,44.2634,44.357,16200.0
2006-05-25 09:40:00,80.58,80.61,80.37,80.49,25100.0,44.3295,44.346,44.2139,44.2799,25100.0
2006-05-25 09:45:00,80.49,80.81,80.49,80.81,20500.0,44.2799,44.456,44.2799,44.456,20500.0
2006-05-25 09:50:00,80.77,80.77,80.5,80.59,34600.0,44.434,44.434,44.2854,44.335,34600.0
2006-05-25 09:55:00,80.59,80.77,80.58,80.77,27100.0,44.335,44.434,44.3295,44.434,27100.0
2006-05-25 10:00:00,80.75,80.81,80.69,80.75,28600.0,44.423,44.456,44.39,44.423,28600.0
2006-05-25 10:05:00,80.74,80.89,80.74,80.79,32000.0,44.4175,44.5,44.4175,44.445,32000.0
2006-05-25 10:10:00,80.8,80.88,80.65,80.83,46100.0,44.4505,44.4945,44.368,44.467,46100.0
2006-05-25 10:15:00,80.84,80.93,80.76,80.83,43800.0,44.4725,44.522,44.4285,44.467,43800.0
2006-05-25 10:20:00,80.84,80.86,80.7,80.8,28200.0,44.4725,44.4835,44.3955,44.4505,28200.0
2006-05-25 10:25:00,80.8,80.9,80.8,80.82,17200.0,44.4505,44.5055,44.4505,44.4615,17200.0
2006-05-25 10:30:00,80.83,80.85,80.71,80.79,39700.0,44.467,44.478,44.401,44.445,39700.0
2006-05-25 10:35:00,80.79,80.79,80.7,80.72,28300.0,44.445,44.445,44.3955,44.4065,28300.0
2006-05-25 10:40:00,80.73,80.8,80.69,80.76,28700.0,44.412,44.4505,44.39,44.4285,28700.0
2006-05-25 10:45:00,80.76,80.96,80.75,80.96,45000.0,44.4285,44.5385,44.423,44.5385,45000.0
2006-05-25 10:50:00,80.97,81.0,80.92,80.96,37500.0,44.544,44.5605,44.5165,44.5385,37500.0
2006-05-25 10:55:00,80.98,81.04,80.89,80.89,44800.0,44.5495,44.5825,44.5,44.5,44800.0
2006-05-25 11:00:00,80.92,81.01,80.85,80.99,26000.0,44.5165,44.566,44.478,44.555,26000.0
2006-05-25 11:05:00,81.0,81.05,80.96,81.01,30100.0,44.5605,44.588,44.5385,44.566,30100.0
2006-05-25 11:10:00,81.04,81.08,81.01,81.02,23000.0,44.5825,44.6045,44.566,44.5715,23000.0
2006-05-25 11:15:00,81.06,81.08,80.99,81.0,12000.0,44.5935,44.6045,44.555,44.5605,12000.0
2006-05-25 11:20:00,80.99,80.99,80.89,80.89,17800.0,44.555,44.555,44.5,44.5,17800.0
2006-05-25 11:25:00,80.9,81.03,80.9,80.99,15900.0,44.5055,44.577,44.5055,44.555,15900.0
2006-05-25 11:30:00,81.02,81.03,80.96,80.96,22000.0,44.5715,44.577,44.5385,44.5385,22000.0
2006-05-25 11:35:00,80.97,81.01,80.94,81.01,20700.0,44.544,44.566,44.5275,44.566,20700.0
2006-05-25 11:40:00,81.03,81.1,81.03,81.07,19100.0,44.577,44.6155,44.577,44.599,19100.0
2006-05-25 11:45:00,81.06,81.13,81.05,81.08,17900.0,44.5935,44.632,44.588,44.6045,17900.0
2006-05-25 11:50:00,81.08,81.08,80.92,80.94,22500.0,44.6045,44.6045,44.5165,44.5275,22500.0
2006-05-25 11:55:00,80.92,81.11,80.92,81.11,14900.0,44.5165,44.621,44.5165,44.621,14900.0
2006-05-25 12:00:00,81.11,81.17,80.97,80.98,26700.0,44.621,44.654,44.544,44.5495,26700.0
2006-05-25 12:05:00,80.94,80.94,80.92,80.93,15500.0,44.5275,44.5275,44.5165,44.522,15500.0
2006-05-25 12:10:00,80.93,80.95,80.92,80.94,16600.0,44.522,44.533,44.5165,44.5275,16600.0
2006-05-25 12:15:00,80.95,80.96,80.86,80.88,10700.0,44.533,44.5385,44.4835,44.4945,10700.0
2006-05-25 12:20:00,80.88,80.92,80.86,80.92,25600.0,44.4945,44.5165,44.4835,44.5165,25600.0
2006-05-25 12:25:00,80.91,80.94,80.85,80.85,11800.0,44.511,44.5275,44.478,44.478,11800.0
2006-05-25 12:30:00,80.89,80.89,80.75,80.75,16500.0,44.5,44.5,44.423,44.423,16500.0
2006-05-25 12:35:00,80.75,80.75,80.66,80.7,22700.0,44.423,44.423,44.3735,44.3955,22700.0
2006-05-25 12:40:00,80.71,80.89,80.71,80.89,12200.0,44.401,44.5,44.401,44.5,12200.0
2006-05-25 12:45:00,80.87,80.92,80.77,80.78,12400.0,44.489,44.5165,44.434,44.4395,12400.0
2006-05-25 12:50:00,80.79,80.81,80.68,80.72,46500.0,44.445,44.456,44.3845,44.4065,46500.0
2006-05-25 12:55:00,80.75,80.82,80.72,80.82,4500.0,44.423,44.4615,44.4065,44.4615,4500.0
2006-05-25 13:00:00,80.82,80.92,80.82,80.92,11800.0,44.4615,44.5165,44.4615,44.5165,11800.0
2006-05-25 13:05:00,80.89,80.94,80.89,80.9,10200.0,44.5,44.5275,44.5,44.5055,10200.0
2006-05-25 13:10:00,80.9,80.93,80.84,80.84,15600.0,44.5055,44.522,44.4725,44.4725,15600.0
2006-05-25 13:15:00,80.84,80.88,80.84,80.87,7500.0,44.4725,44.4945,44.4725,44.489,7500.0
2006-05-25 13:20:00,80.87,80.87,80.83,80.84,5700.0,44.489,44.489,44.467,44.4725,5700.0
2006-05-25 13:25:00,80.85,80.86,80.79,80.81,13800.0,44.478,44.4835,44.445,44.456,13800.0
2006-05-25 13:30:00,80.81,80.88,80.76,80.76,16000.0,44.456,44.4945,44.4285,44.4285,16000.0
2006-05-25 13:35:00,80.77,80.79,80.75,80.75,146600.0,44.434,44.445,44.423,44.423,146600.0
2006-05-25 13:40:00,80.75,80.8,80.71,80.8,6800.0,44.423,44.4505,44.401,44.4505,6800.0
2006-05-25 13:45:00,80.79,80.87,80.78,80.81,12100.0,44.445,44.489,44.4395,44.456,12100.0
2006-05-25 13:50:00,80.8,80.81,80.7,80.71,15200.0,44.4505,44.456,44.3955,44.401,15200.0
2006-05-25 13:55:00,80.71,80.73,80.67,80.72,14100.0,44.401,44.412,44.379,44.4065,14100.0
2006-05-25 14:00:00,80.72,80.74,80.69,80.69,14700.0,44.4065,44.4175,44.39,44.39,14700.0
2006-05-25 14:05:00,80.68,80.69,80.64,80.65,12200.0,44.3845,44.39,44.3625,44.368,12200.0
2006-05-25 14:10:00,80.64,80.65,80.63,80.65,17900.0,44.3625,44.368,44.357,44.368,17900.0
2006-05-25 14:15:00,80.65,80.71,80.65,80.68,22100.0,44.368,44.401,44.368,44.3845,22100.0
2006-05-25 14:20:00,80.69,80.71,80.65,80.71,16500.0,44.39,44.401,44.368,44.401,16500.0
2006-05-25 14:25:00,80.71,80.71,80.62,80.63,23700.0,44.401,44.401,44.3515,44.357,23700.0
2006-05-25 14:30:00,80.63,80.66,80.63,80.65,5200.0,44.357,44.3735,44.357,44.368,5200.0
2006-05-25 14:35:00,80.66,80.72,80.64,80.7,15300.0,44.3735,44.4065,44.3625,44.3955,15300.0
2006-05-25 14:40:00,80.69,80.7,80.68,80.7,7100.0,44.39,44.3955,44.3845,44.3955,7100.0
2006-05-25 14:45:00,80.69,80.72,80.65,80.66,12600.0,44.39,44.4065,44.368,44.3735,12600.0
2006-05-25 14:50:00,80.67,80.67,80.58,80.59,28000.0,44.379,44.379,44.3295,44.335,28000.0
2006-05-25 14:55:00,80.6,80.6,80.51,80.52,19200.0,44.3405,44.3405,44.2909,44.2964,19200.0
2006-05-25 15:00:00,80.52,80.52,80.4,80.45,20800.0,44.2964,44.2964,44.2304,44.2579,20800.0
2006-05-25 15:05:00,80.44,80.45,80.38,80.4,13900.0,44.2524,44.2579,44.2194,44.2304,13900.0
2006-05-25 15:10:00,80.39,80.53,80.39,80.53,18400.0,44.2249,44.3019,44.2249,44.3019,18400.0
2006-05-25 15:15:00,80.53,80.55,80.51,80.55,11900.0,44.3019,44.3129,44.2909,44.3129,11900.0
2006-05-25 15:20:00,80.55,80.59,80.55,80.59,18100.0,44.3129,44.335,44.3129,44.335,18100.0
2006-05-25 15:25:00,80.59,80.6,80.55,80.55,25900.0,44.335,44.3405,44.3129,44.3129,25900.0
2006-05-25 15:30:00,80.58,80.6,80.49,80.5,24200.0,44.3295,44.3405,44.2799,44.2854,24200.0
2006-05-25 15:35:00,80.48,80.52,80.41,80.47,21600.0,44.2744,44.2964,44.2359,44.2689,21600.0
2006-05-25 15:40:00,80.47,80.6,80.47,80.58,26400.0,44.2689,44.3405,44.2689,44.3295,26400.0
2006-05-25 15:45:00,80.59,80.6,80.49,80.5,31400.0,44.335,44.3405,44.2799,44.2854,31400.0
2006-05-25 15:50:00,80.5,80.57,80.49,80.55,38800.0,44.2854,44.324,44.2799,44.3129,38800.0
2006-05-25 15:55:00,80.55,80.67,80.55,80.6,123400.0,44.3129,44.379,44.3129,44.3405,123400.0
2006-05-26 09:30:00,80.88,80.88,80.56,80.56,53300.0,44.4945,44.4945,44.3185,44.3185,53300.0
2006-05-26 09:35:00,80.56,80.8,80.52,80.74,36300.0,44.3185,44.4505,44.2964,44.4175,36300.0
2006-05-26 09:40:00,80.75,80.8,80.69,80.77,19500.0,44.423,44.4505,44.39,44.434,19500.0
2006-05-26 09:45:00,80.8,80.84,80.55,80.55,46900.0,44.4505,44.4725,44.3129,44.3129,46900.0
2006-05-26 09:50:00,80.56,80.58,80.5,80.58,21900.0,44.3185,44.3295,44.2854,44.3295,21900.0
2006-05-26 09:55:00,80.57,80.75,80.57,80.74,14800.0,44.324,44.423,44.324,44.4175,14800.0
2006-05-26 10:00:00,80.75,80.9,80.75,80.83,31600.0,44.423,44.5055,44.423,44.467,31600.0
2006-05-26 10:05:00,80.83,80.85,80.8,80.8,14200.0,44.467,44.478,44.4505,44.4505,14200.0
2006-05-26 10:10:00,80.79,80.79,80.67,80.67,20700.0,44.445,44.445,44.379,44.379,20700.0
2006-05-26 10:15:00,80.69,80.88,80.68,80.88,12700.0,44.39,44.4945,44.3845,44.4945,12700.0
2006-05-26 10:20:00,80.87,80.88,80.69,80.69,22600.0,44.489,44.4945,44.39,44.39,22600.0
2006-05-26 10:25:00,80.69,80.7,80.59,80.6,8400.0,44.39,44.3955,44.335,44.3405,8400.0
2006-05-26 10:30:00,80.61,80.64,80.52,80.54,19000.0,44.346,44.3625,44.2964,44.3074,19000.0
2006-05-26 10:35:00,80.54,80.54,80.5,80.53,21400.0,44.3074,44.3074,44.2854,44.3019,21400.0
2006-05-26 10:40:00,80.52,80.6,80.52,80.55,12200.0,44.2964,44.3405,44.2964,44.3129,12200.0
2006-05-26 10:45:00,80.57,80.68,80.5,80.68,39100.0,44.324,44.3845,44.2854,44.3845,39100.0
2006-05-26 10:50:00,80.67,80.69,80.59,80.61,23400.0,44.379,44.39,44.335,44.346,23400.0
2006-05-26 10:55:00,80.62,80.63,80.57,80.57,15900.0,44.3515,44.357,44.324,44.324,15900.0
2006-05-26 11:00:00,80.57,80.57,80.5,80.5,19000.0,44.324,44.324,44.2854,44.2854,19000.0
2006-05-26 11:05:00,80.51,80.64,80.5,80.6,24600.0,44.2909,44.3625,44.2854,44.3405,24600.0
2006-05-26 11:10:00,80.6,80.62,80.55,80.59,39800.0,44.3405,44.3515,44.3129,44.335,39800.0
2006-05-26 11:15:00,80.59,80.65,80.58,80.65,21400.0,44.335,44.368,44.3295,44.368,21400.0
2006-05-26 11:20:00,80.66,80.71,80.64,80.71,7800.0,44.3735,44.401,44.3625,44.401,7800.0
2006-05-26 11:25:00,80.75,80.75,80.73,80.73,15500.0,44.423,44.423,44.412,44.412,15500.0
2006-05-26 11:30:00,80.73,80.75,80.73,80.74,9900.0,44.412,44.423,44.412,44.4175,9900.0
2006-05-26 11:35:00,80.75,80.76,80.65,80.65,18000.0,44.423,44.4285,44.368,44.368,18000.0
2006-05-26 11:40:00,80.65,80.74,80.61,80.73,22000.0,44.368,44.4175,44.346,44.412,22000.0
2006-05-26 11:45:00,80.73,80.75,80.71,80.71,24000.0,44.412,44.423,44.401,44.401,24000.0
2006-05-26 11:50:00,80.71,80.74,80.7,80.73,10400.0,44.401,44.4175,44.3955,44.412,10400.0
2006-05-26 11:55:00,80.72,80.8,80.72,80.73,26600.0,44.4065,44.4505,44.4065,44.412,26600.0
2006-05-26 12:00:00,80.75,80.75,80.69,80.72,27100.0,44.423,44.423,44.39,44.4065,27100.0
2006-05-26 12:05:00,80.7,80.75,80.64,80.73,18400.0,44.3955,44.423,44.3625,44.412,18400.0
2006-05-26 12:10:00,80.75,80.76,80.74,80.75,9000.0,44.423,44.4285,44.4175,44.423,9000.0
2006-05-26 12:15:00,80.75,80.75,80.74,80.75,13100.0,44.423,44.423,44.4175,44.423,13100.0
2006-05-26 12:20:00,80.75,80.76,80.74,80.75,11800.0,44.423,44.4285,44.4175,44.423,11800.0
2006-05-26 12:25:00,80.76,80.77,80.71,80.71,16600.0,44.4285,44.434,44.401,44.401,16600.0
2006-05-26 12:30:00,80.73,80.75,80.73,80.74,7300.0,44.412,44.423,44.412,44.4175,7300.0
2006-05-26 12:35:00,80.75,80.78,80.74,80.78,16300.0,44.423,44.4395,44.4175,44.4395,16300.0
2006-05-26 12:40:00,80.79,80.81,80.76,80.78,17900.0,44.445,44.456,44.4285,44.4395,17900.0
2006-05-26 12:45:00,80.8,80.83,80.75,80.81,9300.0,44.4505,44.467,44.423,44.456,9300.0
2006-05-26 12:50:00,80.81,80.82,80.8,80.82,6700.0,44.456,44.4615,44.4505,44.4615,6700.0
2006-05-26 12:55:00,80.83,80.85,80.81,80.84,6600.0,44.467,44.478,44.456,44.4725,6600.0
2006-05-26 13:00:00,80.83,80.84,80.81,80.81,10800.0,44.467,44.4725,44.456,44.456,10800.0
2006-05-26 13:05:00,80.81,80.81,80.7,80.72,8900.0,44.456,44.456,44.3955,44.4065,8900.0
2006-05-26 13:10:00,80.73,80.75,80.73,80.73,11400.0,44.412,44.423,44.412,44.412,11400.0
2006-05-26 13:15:00,80.72,80.73,80.68,80.7,6600.0,44.4065,44.412,44.3845,44.3955,6600.0
2006-05-26 13:20:00,80.7,80.72,80.7,80.71,9100.0,44.3955,44.4065,44.3955,44.401,9100.0
2006-05-26 13:25:00,80.71,80.75,80.7,80.74,5800.0,44.401,44.423,44.3955,44.4175,5800.0
2006-05-26 13:30:00,80.74,80.76,80.73,80.75,6800.0,44.4175,44.4285,44.412,44.423,6800.0
2006-05-26 13:35:00,80.76,80.76,80.73,80.74,4700.0,44.4285,44.4285,44.412,44.4175,4700.0
2006-05-26 13:40:00,80.73,80.76,80.72,80.75,8300.0,44.412,44.4285,44.4065,44.423,8300.0
2006-05-26 13:45:00,80.76,80.77,80.72,80.77,4900.0,44.4285,44.434,44.4065,44.434,4900.0
2006-05-26 13:50:00,80.76,80.78,80.72,80.78,14600.0,44.4285,44.4395,44.4065,44.4395,14600.0
2006-05-26 13:55:00,80.77,80.8,80.75,80.75,6000.0,44.434,44.4505,44.423,44.423,6000.0
2006-05-26 14:00:00,80.76,80.81,80.76,80.8,24300.0,44.4285,44.456,44.4285,44.4505,24300.0
2006-05-26 14:05:00,80.8,80.8,80.78,80.79,4600.0,44.4505,44.4505,44.4395,44.445,4600.0
2006-05-26 14:10:00,80.81,80.88,80.78,80.84,15700.0,44.456,44.4945,44.4395,44.4725,15700.0
2006-05-26 14:15:00,80.87,80.87,80.84,80.84,8300.0,44.489,44.489,44.4725,44.4725,8300.0
2006-05-26 14:20:00,80.84,80.93,80.83,80.91,8800.0,44.4725,44.522,44.467,44.511,8800.0
2006-05-26 14:25:00,80.92,80.93,80.85,80.86,9100.0,44.5165,44.522,44.478,44.4835,9100.0
2006-05-26 14:30:00,80.87,80.93,80.87,80.92,5300.0,44.489,44.522,44.489,44.5165,5300.0
2006-05-26 14:35:00,80.91,80.92,80.9,80.9,6200.0,44.511,44.5165,44.5055,44.5055,6200.0
2006-05-26 14:40:00,80.89,80.9,80.78,80.79,16900.0,44.5,44.5055,44.4395,44.445,16900.0
2006-05-26 14:45:00,80.79,80.81,80.78,80.8,12200.0,44.445,44.456,44.4395,44.4505,12200.0
2006-05-26 14:50:00,80.79,80.82,80.77,80.82,7500.0,44.445,44.4615,44.434,44.4615,7500.0
2006-05-26 14:55:00,80.82,80.83,80.76,80.83,9900.0,44.4615,44.467,44.4285,44.467,9900.0
2006-05-26 15:00:00,80.83,80.84,80.8,80.84,7500.0,44.467,44.4725,44.4505,44.4725,7500.0
2006-05-26 15:05:00,80.84,80.87,80.83,80.86,8800.0,44.4725,44.489,44.467,44.4835,8800.0
2006-05-26 15:10:00,80.85,80.86,80.75,80.76,10600.0,44.478,44.4835,44.423,44.4285,10600.0
2006-05-26 15:15:00,80.77,80.78,80.76,80.78,10200.0,44.434,44.4395,44.4285,44.4395,10200.0
2006-05-26 15:20:00,80.78,80.82,80.77,80.82,8100.0,44.4395,44.4615,44.434,44.4615,8100.0
2006-05-26 15:25:00,80.82,80.92,80.82,80.91,12100.0,44.4615,44.5165,44.4615,44.511,12100.0
2006-05-26 15:30:00,80.91,80.96,80.9,80.91,15300.0,44.511,44.5385,44.5055,44.511,15300.0
2006-05-26 15:35:00,80.89,80.9,80.85,80.87,12400.0,44.5,44.5055,44.478,44.489,12400.0
2006-05-26 15:40:00,80.86,80.92,80.83,80.92,19200.0,44.4835,44.5165,44.467,44.5165,19200.0
2006-05-26 15:45:00,80.93,81.04,80.92,81.03,26700.0,44.522,44.5825,44.5165,44.577,26700.0
2006-05-26 15:50:00,81.03,81.06,81.02,81.04,32600.0,44.577,44.5935,44.5715,44.5825,32600.0
2006-05-26 15:55:00,81.03,81.07,81.0,81.07,55600.0,44.577,44.599,44.5605,44.599,55600.0
2006-05-30 09:30:00,80.78,80.79,80.46,80.51,45500.0,44.4395,44.445,44.2634,44.2909,45500.0
2006-05-30 09:35:00,80.57,80.73,80.51,80.62,20700.0,44.324,44.412,44.2909,44.3515,20700.0
2006-05-30 09:40:00,80.62,80.65,80.53,80.59,10000.0,44.3515,44.368,44.3019,44.335,10000.0
2006-05-30 09:45:00,80.59,80.59,80.2,80.36,29200.0,44.335,44.335,44.1204,44.2084,29200.0
2006-05-30 09:50:00,80.35,80.38,79.85,79.86,46300.0,44.2029,44.2194,43.9279,43.9334,46300.0
2006-05-30 09:55:00,79.86,80.23,79.86,80.18,27500.0,43.9334,44.1369,43.9334,44.1094,27500.0
2006-05-30 10:00:00,80.17,80.17,79.92,80.0,29800.0,44.1039,44.1039,43.9664,44.0104,29800.0
2006-05-30 10:05:00,80.04,80.14,79.91,79.99,29200.0,44.0324,44.0874,43.9609,44.0049,29200.0
2006-05-30 10:10:00,80.0,80.14,80.0,80.12,17300.0,44.0104,44.0874,44.0104,44.0764,17300.0
2006-05-30 10:15:00,80.12,80.14,80.1,80.14,10600.0,44.0764,44.0874,44.0654,44.0874,10600.0
2006-05-30 10:20:00,80.13,80.17,80.13,80.15,12500.0,44.0819,44.1039,44.0819,44.0929,12500.0
2006-05-30 10:25:00,80.17,80.17,80.09,80.1,10200.0,44.1039,44.1039,44.0599,44.0654,10200.0
2006-05-30 10:30:00,80.09,80.17,80.09,80.09,20400.0,44.0599,44.1039,44.0599,44.0599,20400.0
2006-05-30 10:35:00,80.08,80.11,80.01,80.06,18100.0,44.0544,44.0709,44.0159,44.0434,18100.0
2006-05-30 10:40:00,80.06,80.12,79.98,80.12,17000.0,44.0434,44.0764,43.9994,44.0764,17000.0
2006-05-30 10:45:00,80.18,80.28,80.18,80.25,16100.0,44.1094,44.1644,44.1094,44.1479,16100.0
2006-05-30 10:50:00,80.25,80.33,80.25,80.3,11400.0,44.1479,44.1919,44.1479,44.1754,11400.0
2006-05-30 10:55:00,80.3,80.32,80.15,80.15,13300.0,44.1754,44.1864,44.0929,44.0929,13300.0
2006-05-30 11:00:00,80.14,80.14,79.98,79.99,18700.0,44.0874,44.0874,43.9994,44.0049,18700.0
2006-05-30 11:05:00,79.99,80.07,79.97,80.01,17400.0,44.0049,44.0489,43.9939,44.0159,17400.0
2006-05-30 11:10:00,80.01,80.05,79.91,79.91,18900.0,44.0159,44.0379,43.9609,43.9609,18900.0
2006-05-30 11:15:00,79.91,79.97,79.9,79.94,29100.0,43.9609,43.9939,43.9554,43.9774,29100.0
2006-05-30 11:20:00,79.98,80.06,79.95,80.05,32700.0,43.9994,44.0434,43.9829,44.0379,32700.0
2006-05-30 11:25:00,80.05,80.06,79.95,79.99,11100.0,44.0379,44.0434,43.9829,44.0049,11100.0
2006-05-30 11:30:00,79.98,80.09,79.95,80.06,10700.0,43.9994,44.0599,43.9829,44.0434,10700.0
2006-05-30 11:35:00,80.07,80.16,80.05,80.14,12000.0,44.0489,44.0984,44.0379,44.0874,12000.0
2006-05-30 11:40:00,80.15,80.23,80.1,80.18,21100.0,44.0929,44.1369,44.0654,44.1094,21100.0
2006-05-30 11:45:00,80.21,80.38,80.18,80.34,20100.0,44.1259,44.2194,44.1094,44.1974,20100.0
2006-05-30 11:50:00,80.32,80.32,80.24,80.32,11900.0,44.1864,44.1864,44.1424,44.1864,11900.0
2006-05-30 11:55:00,80.32,80.47,80.32,80.46,21800.0,44.1864,44.2689,44.1864,44.2634,21800.0
2006-05-30 12:00:00,80.46,80.47,80.25,80.28,7600.0,44.2634,44.2689,44.1479,44.1644,7600.0
2006-05-30 12:05:00,80.29,80.29,80.11,80.18,12700.0,44.1699,44.1699,44.0709,44.1094,12700.0
2006-05-30 12:10:00,80.16,80.16,80.03,80.04,11400.0,44.0984,44.0984,44.0269,44.0324,11400.0
2006-05-30 12:15:00,80.04,80.11,79.97,80.11,17600.0,44.0324,44.0709,43.9939,44.0709,17600.0
2006-05-30 12:20:00,80.11,80.14,80.1,80.11,6600.0,44.0709,44.0874,44.0654,44.0709,6600.0
2006-05-30 12:25:00,80.11,80.13,80.1,80.13,8800.0,44.0709,44.0819,44.0654,44.0819,8800.0
2006-05-30 12:30:00,80.14,80.2,80.09,80.09,18100.0,44.0874,44.1204,44.0599,44.0599,18100.0
2006-05-30 12:35:00,80.1,80.11,80.07,80.11,3600.0,44.0654,44.0709,44.0489,44.0709,3600.0
2006-05-30 12:40:00,80.09,80.15,80.09,80.11,12000.0,44.0599,44.0929,44.0599,44.0709,12000.0
2006-05-30 12:45:00,80.12,80.13,80.1,80.12,17800.0,44.0764,44.0819,44.0654,44.0764,17800.0
2006-05-30 12:50:00,80.1,80.1,80.0,80.0,17900.0,44.0654,44.0654,44.0104,44.0104,17900.0
2006-05-30 12:55:00,79.99,80.07,79.95,80.06,9100.0,44.0049,44.0489,43.9829,44.0434,9100.0
2006-05-30 13:00:00,80.09,80.09,80.02,80.03,10300.0,44.0599,44.0599,44.0214,44.0269,10300.0
2006-05-30 13:05:00,80.04,80.14,80.04,80.07,12500.0,44.0324,44.0874,44.0324,44.0489,12500.0
2006-05-30 13:10:00,80.08,80.1,80.04,80.07,7100.0,44.0544,44.0654,44.0324,44.0489,7100.0
2006-05-30 13:15:00,80.07,80.07,80.04,80.05,9100.0,44.0489,44.0489,44.0324,44.0379,9100.0
2006-05-30 13:20:00,80.05,80.06,80.0,80.01,15500.0,44.0379,44.0434,44.0104,44.0159,15500.0
2006-05-30 13:25:00,80.02,80.13,80.02,80.1,8000.0,44.0214,44.0819,44.0214,44.0654,8000.0
2006-05-30 13:30:00,80.1,80.12,80.05,80.12,11100.0,44.0654,44.0764,44.0379,44.0764,11100.0
2006-05-30 13:35:00,80.12,80.15,80.09,80.09,18500.0,44.0764,44.0929,44.0599,44.0599,18500.0
2006-05-30 13:40:00,80.02,80.07,79.99,80.02,21200.0,44.0214,44.0489,44.0049,44.0214,21200.0
2006-05-30 13:45:00,80.01,80.01,79.91,79.94,19900.0,44.0159,44.0159,43.9609,43.9774,19900.0
2006-05-30 13:50:00,79.92,80.02,79.92,79.99,19100.0,43.9664,44.0214,43.9664,44.0049,19100.0
2006-05-30 13:55:00,80.02,80.07,79.98,80.07,5400.0,44.0214,44.0489,43.9994,44.0489,5400.0
2006-05-30 14:00:00,80.05,80.07,79.97,79.97,49400.0,44.0379,44.0489,43.9939,43.9939,49400.0
2006-05-30 14:05:00,79.98,80.01,79.95,80.0,11400.0,43.9994,44.0159,43.9829,44.0104,11400.0
2006-05-30 14:10:00,80.0,80.07,80.0,80.05,22400.0,44.0104,44.0489,44.0104,44.0379,22400.0
2006-05-30 14:15:00,80.05,80.07,80.03,80.06,15700.0,44.0379,44.0489,44.0269,44.0434,15700.0
2006-05-30 14:20:00,80.06,80.07,79.95,79.95,21500.0,44.0434,44.0489,43.9829,43.9829,21500.0
2006-05-30 14:25:00,79.94,79.98,79.94,79.98,14300.0,43.9774,43.9994,43.9774,43.9994,14300.0
2006-05-30 14:30:00,79.98,80.01,79.95,79.97,14000.0,43.9994,44.0159,43.9829,43.9939,14000.0
2006-05-30 14:35:00,79.97,80.01,79.96,80.01,15300.0,43.9939,44.0159,43.9884,44.0159,15300.0
2006-05-30 14:40:00,80.01,80.06,80.0,80.02,41300.0,44.0159,44.0434,44.0104,44.0214,41300.0
2006-05-30 14:45:00,80.02,80.03,79.96,79.96,17000.0,44.0214,44.0269,43.9884,43.9884,17000.0
2006-05-30 14:50:00,79.97,80.0,79.92,79.93,23400.0,43.9939,44.0104,43.9664,43.9719,23400.0
2006-05-30 14:55:00,79.93,80.0,79.93,80.0,14600.0,43.9719,44.0104,43.9719,44.0104,14600.0
2006-05-30 15:00:00,79.97,79.98,79.91,79.94,25000.0,43.9939,43.9994,43.9609,43.9774,25000.0
2006-05-30 15:05:00,79.93,79.97,79.9,79.95,27900.0,43.9719,43.9939,43.9554,43.9829,27900.0
2006-05-30 15:10:00,79.94,79.96,79.85,79.85,52600.0,43.9774,43.9884,43.9279,43.9279,52600.0
2006-05-30 15:15:00,79.83,79.88,79.8,79.8,20600.0,43.9169,43.9444,43.9004,43.9004,20600.0
2006-05-30 15:20:00,79.81,79.85,79.76,79.84,31500.0,43.9059,43.9279,43.8783,43.9224,31500.0
2006-05-30 15:25:00,79.83,79.88,79.81,79.84,22800.0,43.9169,43.9444,43.9059,43.9224,22800.0
2006-05-30 15:30:00,79.85,79.85,79.7,79.71,43800.0,43.9279,43.9279,43.8453,43.8508,43800.0
2006-05-30 15:35:00,79.72,79.84,79.7,79.84,33400.0,43.8563,43.9224,43.8453,43.9224,33400.0
2006-05-30 15:40:00,79.85,79.85,79.77,79.81,51400.0,43.9279,43.9279,43.8838,43.9059,51400.0
2006-05-30 15:45:00,79.81,79.95,79.81,79.92,63200.0,43.9059,43.9829,43.9059,43.9664,63200.0
2006-05-30 15:50:00,79.92,79.95,79.85,79.85,62500.0,43.9664,43.9829,43.9279,43.9279,62500.0
2006-05-30 15:55:00,79.86,79.9,79.79,79.81,68800.0,43.9334,43.9554,43.8949,43.9059,68800.0
2006-05-31 09:30:00,80.05,80.16,80.01,80.14,49400.0,44.0379,44.0984,44.0159,44.0874,49400.0
2006-05-31 09:35:00,80.14,80.14,79.84,79.85,10300.0,44.0874,44.0874,43.9224,43.9279,10300.0
2006-05-31 09:40:00,79.84,79.98,79.81,79.87,13200.0,43.9224,43.9994,43.9059,43.9389,13200.0
2006-05-31 09:45:00,79.88,80.0,79.87,79.99,20900.0,43.9444,44.0104,43.9389,44.0049,20900.0
2006-05-31 09:50:00,80.0,80.0,79.84,79.85,12800.0,44.0104,44.0104,43.9224,43.9279,12800.0
2006-05-31 09:55:00,79.85,79.9,79.83,79.84,9600.0,43.9279,43.9554,43.9169,43.9224,9600.0
2006-05-31 10:00:00,79.82,79.83,79.77,79.83,16200.0,43.9114,43.9169,43.8838,43.9169,16200.0
2006-05-31 10:05:00,79.82,79.85,79.78,79.82,22700.0,43.9114,43.9279,43.8893,43.9114,22700.0
2006-05-31 10:10:00,79.83,79.97,79.83,79.95,19700.0,43.9169,43.9939,43.9169,43.9829,19700.0
2006-05-31 10:15:00,79.97,80.0,79.91,79.94,15900.0,43.9939,44.0104,43.9609,43.9774,15900.0
2006-05-31 10:20:00,79.94,80.0,79.94,79.98,25300.0,43.9774,44.0104,43.9774,43.9994,25300.0
2006-05-31 10:25:00,80.0,80.0,79.88,79.96,20300.0,44.0104,44.0104,43.9444,43.9884,20300.0
2006-05-31 10:30:00,79.97,80.03,79.96,80.03,94500.0,43.9939,44.0269,43.9884,44.0269,94500.0
2006-05-31 10:35:00,80.03,80.1,80.01,80.1,76800.0,44.0269,44.0654,44.0159,44.0654,76800.0
2006-05-31 10:40:00,80.1,80.1,80.02,80.08,24800.0,44.0654,44.0654,44.0214,44.0544,24800.0
2006-05-31 10:45:00,80.09,80.09,79.99,80.02,18100.0,44.0599,44.0599,44.0049,44.0214,18100.0
2006-05-31 10:50:00,80.04,80.07,80.02,80.05,28000.0,44.0324,44.0489,44.0214,44.0379,28000.0
2006-05-31 10:55:00,80.06,80.07,79.97,79.99,13400.0,44.0434,44.0489,43.9939,44.0049,13400.0
2006-05-31 11:00:00,80.0,80.05,79.91,79.97,44700.0,44.0104,44.0379,43.9609,43.9939,44700.0
2006-05-31 11:05:00,79.95,80.0,79.95,79.99,17500.0,43.9829,44.0104,43.9829,44.0049,17500.0
2006-05-31 11:10:00,79.99,80.0,79.92,79.96,20700.0,44.0049,44.0104,43.9664,43.9884,20700.0
2006-05-31 11:15:00,79.94,80.01,79.94,80.01,6700.0,43.9774,44.0159,43.9774,44.0159,6700.0
2006-05-31 11:20:00,80.01,80.08,79.99,80.0,29700.0,44.0159,44.0544,44.0049,44.0104,29700.0
2006-05-31 11:25:00,80.0,80.01,79.92,79.98,25300.0,44.0104,44.0159,43.9664,43.9994,25300.0
2006-05-31 11:30:00,79.97,80.0,79.95,80.0,27100.0,43.9939,44.0104,43.9829,44.0104,27100.0
2006-05-31 11:35:00,80.0,80.05,80.0,80.02,29300.0,44.0104,44.0379,44.0104,44.0214,29300.0
2006-05-31 11:40:00,80.02,80.04,80.0,80.03,15500.0,44.0214,44.0324,44.0104,44.0269,15500.0
2006-05-31 11:45:00,80.03,80.06,80.0,80.03,25900.0,44.0269,44.0434,44.0104,44.0269,25900.0
2006-05-31 11:50:00,80.03,80.14,80.02,80.13,42800.0,44.0269,44.0874,44.0214,44.0819,42800.0
2006-05-31 11:55:00,80.15,80.23,80.14,80.15,23200.0,44.0929,44.1369,44.0874,44.0929,23200.0
2006-05-31 12:00:00,80.14,80.14,80.1,80.11,33300.0,44.0874,44.0874,44.0654,44.0709,33300.0
2006-05-31 12:05:00,80.11,80.11,79.99,80.07,76000.0,44.0709,44.0709,44.0049,44.0489,76000.0
2006-05-31 12:10:00,80.07,80.14,79.89,80.11,23500.0,44.0489,44.0874,43.9499,44.0709,23500.0
2006-05-31 12:15:00,80.1,80.12,80.04,80.06,10300.0,44.0654,44.0764,44.0324,44.0434,10300.0
2006-05-31 12:20:00,80.06,80.09,80.0,80.06,10600.0,44.0434,44.0599,44.0104,44.0434,10600.0
2006-05-31 12:25:00,80.03,80.11,80.03,80.09,11500.0,44.0269,44.0709,44.0269,44.0599,11500.0
2006-05-31 12:30:00,80.09,80.09,79.97,80.01,13000.0,44.0599,44.0599,43.9939,44.0159,13000.0
2006-05-31 12:35:00,80.02,80.06,80.02,80.04,5300.0,44.0214,44.0434,44.0214,44.0324,5300.0
2006-05-31 12:40:00,80.04,80.08,80.01,80.08,9700.0,44.0324,44.0544,44.0159,44.0544,9700.0
2006-05-31 12:45:00,80.07,80.17,80.06,80.17,10900.0,44.0489,44.1039,44.0434,44.1039,10900.0
2006-05-31 12:50:00,80.16,80.16,80.1,80.11,6600.0,44.0984,44.0984,44.0654,44.0709,6600.0
2006-05-31 12:55:00,80.11,80.14,80.11,80.11,11400.0,44.0709,44.0874,44.0709,44.0709,11400.0
2006-05-31 13:00:00,80.13,80.19,80.13,80.17,14000.0,44.0819,44.1149,44.0819,44.1039,14000.0
2006-05-31 13:05:00,80.16,80.16,80.05,80.06,17600.0,44.0984,44.0984,44.0379,44.0434,17600.0
2006-05-31 13:10:00,80.06,80.13,80.06,80.1,14800.0,44.0434,44.0819,44.0434,44.0654,14800.0
2006-05-31 13:15:00,80.1,80.18,80.05,80.07,16000.0,44.0654,44.1094,44.0379,44.0489,16000.0
2006-05-31 13:20:00,80.06,80.1,80.06,80.09,8300.0,44.0434,44.0654,44.0434,44.0599,8300.0
2006-05-31 13:25:00,80.09,80.12,80.07,80.11,8900.0,44.0599,44.0764,44.0489,44.0709,8900.0
2006-05-31 13:30:00,80.11,80.12,80.09,80.12,22500.0,44.0709,44.0764,44.0599,44.0764,22500.0
2006-05-31 13:35:00,80.14,80.15,80.1,80.1,23600.0,44.0874,44.0929,44.0654,44.0654,23600.0
2006-05-31 13:40:00,80.1,80.15,80.09,80.13,9800.0,44.0654,44.0929,44.0599,44.0819,9800.0
2006-05-31 13:45:00,80.13,80.15,80.1,80.14,13000.0,44.0819,44.0929,44.0654,44.0874,13000.0
2006-05-31 13:50:00,80.15,80.15,80.12,80.12,9800.0,44.0929,44.0929,44.0764,44.0764,9800.0
2006-05-31 13:55:00,80.11,80.15,80.06,80.1,42200.0,44.0709,44.0929,44.0434,44.0654,42200.0
2006-05-31 14:00:00,80.07,80.15,79.98,80.13,113600.0,44.0489,44.0929,43.9994,44.0819,113600.0
2006-05-31 14:05:00,80.12,80.27,80.12,80.13,48500.0,44.0764,44.1589,44.0764,44.0819,48500.0
2006-05-31 14:10:00,80.14,80.22,79.98,80.05,57600.0,44.0874,44.1314,43.9994,44.0379,57600.0
2006-05-31 14:15:00,80.06,80.07,79.9,79.9,49000.0,44.0434,44.0489,43.9554,43.9554,49000.0
2006-05-31 14:20:00,79.9,80.01,79.86,80.0,54800.0,43.9554,44.0159,43.9334,44.0104,54800.0
2006-05-31 14:25:00,80.01,80.15,80.01,80.12,70000.0,44.0159,44.0929,44.0159,44.0764,70000.0
2006-05-31 14:30:00,80.12,80.36,80.12,80.24,43000.0,44.0764,44.2084,44.0764,44.1424,43000.0
2006-05-31 14:35:00,80.25,80.25,80.17,80.23,36000.0,44.1479,44.1479,44.1039,44.1369,36000.0
2006-05-31 14:40:00,80.22,80.27,80.11,80.11,25700.0,44.1314,44.1589,44.0709,44.0709,25700.0
2006-05-31 14:45:00,80.11,80.26,80.11,80.26,19000.0,44.0709,44.1534,44.0709,44.1534,19000.0
2006-05-31 14:50:00,80.26,80.3,80.15,80.28,31700.0,44.1534,44.1754,44.0929,44.1644,31700.0
2006-05-31 14:55:00,80.28,80.39,80.28,80.32,19700.0,44.1644,44.2249,44.1644,44.1864,19700.0
2006-05-31 15:00:00,80.32,80.45,80.32,80.42,22700.0,44.1864,44.2579,44.1864,44.2414,22700.0
2006-05-31 15:05:00,80.41,80.43,80.2,80.25,33000.0,44.2359,44.2469,44.1204,44.1479,33000.0
2006-05-31 15:10:00,80.24,80.32,80.23,80.23,18500.0,44.1424,44.1864,44.1369,44.1369,18500.0
2006-05-31 15:15:00,80.24,80.28,80.22,80.28,29800.0,44.1424,44.1644,44.1314,44.1644,29800.0
2006-05-31 15:20:00,80.28,80.46,80.27,80.44,32600.0,44.1644,44.2634,44.1589,44.2524,32600.0
2006-05-31 15:25:00,80.44,80.49,80.43,80.44,26500.0,44.2524,44.2799,44.2469,44.2524,26500.0
2006-05-31 15:30:00,80.43,80.49,80.28,80.28,34400.0,44.2469,44.2799,44.1644,44.1644,34400.0
2006-05-31 15:35:00,80.28,80.28,80.14,80.15,34200.0,44.1644,44.1644,44.0874,44.0929,34200.0
2006-05-31 15:40:00,80.16,80.55,80.15,80.53,83400.0,44.0984,44.3129,44.0929,44.3019,83400.0
2006-05-31 15:45:00,80.55,80.55,80.45,80.48,58100.0,44.3129,44.3129,44.2579,44.2744,58100.0
2006-05-31 15:50:00,80.47,80.5,80.46,80.5,41600.0,44.2689,44.2854,44.2634,44.2854,41600.0
2006-05-31 15:55:00,80.49,80.55,80.49,80.55,92100.0,44.2799,44.3129,44.2799,44.3129,92100.0
2006-06-01 09:30:00,80.87,80.87,80.67,80.67,35800.0,44.489,44.489,44.379,44.379,35800.0
2006-06-01 09:35:00,80.65,80.87,80.61,80.85,18300.0,44.368,44.489,44.346,44.478,18300.0
2006-06-01 09:40:00,80.78,80.78,80.55,80.69,27500.0,44.4395,44.4395,44.3129,44.39,27500.0
2006-06-01 09:45:00,80.69,80.95,80.69,80.94,47000.0,44.39,44.533,44.39,44.5275,47000.0
2006-06-01 09:50:00,80.95,80.97,80.74,80.75,34000.0,44.533,44.544,44.4175,44.423,34000.0
2006-06-01 09:55:00,80.75,80.76,80.56,80.64,14100.0,44.423,44.4285,44.3185,44.3625,14100.0
2006-06-01 10:00:00,80.68,80.74,80.45,80.5,31400.0,44.3845,44.4175,44.2579,44.2854,31400.0
2006-06-01 10:05:00,80.55,80.55,80.33,80.34,23700.0,44.3129,44.3129,44.1919,44.1974,23700.0
2006-06-01 10:10:00,80.32,80.57,80.32,80.57,13500.0,44.1864,44.324,44.1864,44.324,13500.0
2006-06-01 10:15:00,80.57,80.7,80.5,80.62,23100.0,44.324,44.3955,44.2854,44.3515,23100.0
2006-06-01 10:20:00,80.6,80.68,80.59,80.68,7400.0,44.3405,44.3845,44.335,44.3845,7400.0
2006-06-01 10:25:00,80.68,80.76,80.62,80.67,16300.0,44.3845,44.4285,44.3515,44.379,16300.0
2006-06-01 10:30:00,80.67,80.75,80.54,80.54,92300.0,44.379,44.423,44.3074,44.3074,92300.0
2006-06-01 10:35:00,80.55,80.7,80.53,80.67,27200.0,44.3129,44.3955,44.3019,44.379,27200.0
2006-06-01 10:40:00,80.68,80.68,80.54,80.58,24900.0,44.3845,44.3845,44.3074,44.3295,24900.0
2006-06-01 10:45:00,80.58,80.59,80.49,80.55,25800.0,44.3295,44.335,44.2799,44.3129,25800.0
2006-06-01 10:50:00,80.54,80.63,80.5,80.61,25300.0,44.3074,44.357,44.2854,44.346,25300.0
2006-06-01 10:55:00,80.62,80.65,80.54,80.55,18300.0,44.3515,44.368,44.3074,44.3129,18300.0
2006-06-01 11:00:00,80.52,80.66,80.5,80.66,28400.0,44.2964,44.3735,44.2854,44.3735,28400.0
2006-06-01 11:05:00,80.68,80.78,80.66,80.74,26000.0,44.3845,44.4395,44.3735,44.4175,26000.0
2006-06-01 11:10:00,80.73,80.84,80.71,80.78,26600.0,44.412,44.4725,44.401,44.4395,26600.0
2006-06-01 11:15:00,80.78,80.78,80.68,80.68,10600.0,44.4395,44.4395,44.3845,44.3845,10600.0
2006-06-01 11:20:00,80.68,80.74,80.66,80.73,22000.0,44.3845,44.4175,44.3735,44.412,22000.0
2006-06-01 11:25:00,80.74,80.83,80.72,80.8,16800.0,44.4175,44.467,44.4065,44.4505,16800.0
2006-06-01 11:30:00,80.82,80.91,80.81,80.91,19600.0,44.4615,44.511,44.456,44.511,19600.0
2006-06-01 11:35:00,80.92,80.95,80.87,80.92,15600.0,44.5165,44.533,44.489,44.5165,15600.0
2006-06-01 11:40:00,80.95,80.98,80.92,80.97,16700.0,44.533,44.5495,44.5165,44.544,16700.0
2006-06-01 11:45:00,80.95,80.97,80.86,80.88,8600.0,44.533,44.544,44.4835,44.4945,8600.0
2006-06-01 11:50:00,80.88,80.92,80.86,80.9,9600.0,44.4945,44.5165,44.4835,44.5055,9600.0
2006-06-01 11:55:00,80.89,80.89,80.71,80.72,9700.0,44.5,44.5,44.401,44.4065,9700.0
2006-06-01 12:00:00,80.71,80.75,80.68,80.74,9800.0,44.401,44.423,44.3845,44.4175,9800.0
2006-06-01 12:05:00,80.75,80.75,80.7,80.73,12100.0,44.423,44.423,44.3955,44.412,12100.0
2006-06-01 12:10:00,80.74,80.76,80.7,80.7,12900.0,44.4175,44.4285,44.3955,44.3955,12900.0
2006-06-01 12:15:00,80.72,80.85,80.72,80.85,8900.0,44.4065,44.478,44.4065,44.478,8900.0
2006-06-01 12:20:00,80.85,80.9,80.83,80.9,9300.0,44.478,44.5055,44.467,44.5055,9300.0
2006-06-01 12:25:00,80.88,80.93,80.86,80.93,9100.0,44.4945,44.522,44.4835,44.522,9100.0
2006-06-01 12:30:00,80.92,81.0,80.91,80.99,14800.0,44.5165,44.5605,44.511,44.555,14800.0
2006-06-01 12:35:00,80.99,81.0,80.97,80.99,16100.0,44.555,44.5605,44.544,44.555,16100.0
2006-06-01 12:40:00,81.0,81.0,80.84,80.93,23100.0,44.5605,44.5605,44.4725,44.522,23100.0
2006-06-01 12:45:00,80.93,80.97,80.93,80.96,15100.0,44.522,44.544,44.522,44.5385,15100.0
2006-06-01 12:50:00,80.96,80.97,80.86,80.87,7500.0,44.5385,44.544,44.4835,44.489,7500.0
2006-06-01 12:55:00,80.87,80.88,80.72,80.73,14400.0,44.489,44.4945,44.4065,44.412,14400.0
2006-06-01 13:00:00,80.73,80.77,80.7,80.76,15700.0,44.412,44.434,44.3955,44.4285,15700.0
2006-06-01 13:05:00,80.78,80.8,80.72,80.74,3800.0,44.4395,44.4505,44.4065,44.4175,3800.0
2006-06-01 13:10:00,80.71,80.74,80.71,80.73,5200.0,44.401,44.4175,44.401,44.412,5200.0
2006-06-01 13:15:00,80.73,80.8,80.71,80.8,9100.0,44.412,44.4505,44.401,44.4505,9100.0
2006-06-01 13:20:00,80.79,80.86,80.79,80.84,6000.0,44.445,44.4835,44.445,44.4725,6000.0
2006-06-01 13:25:00,80.84,80.98,80.83,80.95,7400.0,44.4725,44.5495,44.467,44.533,7400.0
2006-06-01 13:30:00,80.95,80.95,80.9,80.92,8400.0,44.533,44.533,44.5055,44.5165,8400.0
2006-06-01 13:35:00,80.9,80.93,80.84,80.86,13200.0,44.5055,44.522,44.4725,44.4835,13200.0
2006-06-01 13:40:00,80.86,80.96,80.86,80.9,17900.0,44.4835,44.5385,44.4835,44.5055,17900.0
2006-06-01 13:45:00,80.89,80.92,80.87,80.91,17700.0,44.5,44.5165,44.489,44.511,17700.0
2006-06-01 13:50:00,80.9,80.92,80.84,80.87,8200.0,44.5055,44.5165,44.4725,44.489,8200.0
2006-06-01 13:55:00,80.85,80.89,80.83,80.88,15300.0,44.478,44.5,44.467,44.4945,15300.0
2006-06-01 14:00:00,80.88,80.96,80.88,80.9,11200.0,44.4945,44.5385,44.4945,44.5055,11200.0
2006-06-01 14:05:00,80.89,80.92,80.81,80.84,16500.0,44.5,44.5165,44.456,44.4725,16500.0
2006-06-01 14:10:00,80.84,80.86,80.72,80.72,19800.0,44.4725,44.4835,44.4065,44.4065,19800.0
2006-06-01 14:15:00,80.71,80.92,80.71,80.88,26500.0,44.401,44.5165,44.401,44.4945,26500.0
2006-06-01 14:20:00,80.89,80.96,80.84,80.84,23400.0,44.5,44.5385,44.4725,44.4725,23400.0
2006-06-01 14:25:00,80.84,80.85,80.81,80.81,10300.0,44.4725,44.478,44.456,44.456,10300.0
2006-06-01 14:30:00,80.82,80.89,80.8,80.89,12400.0,44.4615,44.5,44.4505,44.5,12400.0
2006-06-01 14:35:00,80.9,80.95,80.89,80.94,21800.0,44.5055,44.533,44.5,44.5275,21800.0
2006-06-01 14:40:00,80.92,80.99,80.9,80.96,13300.0,44.5165,44.555,44.5055,44.5385,13300.0
2006-06-01 14:45:00,80.95,80.97,80.91,80.97,20600.0,44.533,44.544,44.511,44.544,20600.0
2006-06-01 14:50:00,80.96,80.97,80.88,80.89,18000.0,44.5385,44.544,44.4945,44.5,18000.0
2006-06-01 14:55:00,80.88,80.89,80.84,80.86,41600.0,44.4945,44.5,44.4725,44.4835,41600.0
2006-06-01 15:00:00,80.87,80.92,80.84,80.86,17500.0,44.489,44.5165,44.4725,44.4835,17500.0
2006-06-01 15:05:00,80.83,80.87,80.8,80.82,26800.0,44.467,44.489,44.4505,44.4615,26800.0
2006-06-01 15:10:00,80.8,80.85,80.8,80.81,31000.0,44.4505,44.478,44.4505,44.456,31000.0
2006-06-01 15:15:00,80.8,80.85,80.79,80.85,19500.0,44.4505,44.478,44.445,44.478,19500.0
2006-06-01 15:20:00,80.86,80.97,80.85,80.96,21900.0,44.4835,44.544,44.478,44.5385,21900.0
2006-06-01 15:25:00,80.95,80.97,80.93,80.93,23300.0,44.533,44.544,44.522,44.522,23300.0
2006-06-01 15:30:00,80.92,80.98,80.91,80.98,23600.0,44.5165,44.5495,44.511,44.5495,23600.0
2006-06-01 15:35:00,80.98,81.07,80.97,81.04,47600.0,44.5495,44.599,44.544,44.5825,47600.0
2006-06-01 15:40:00,81.04,81.15,81.03,81.03,74700.0,44.5825,44.643,44.577,44.577,74700.0
2006-06-01 15:45:00,81.04,81.07,80.98,81.06,51100.0,44.5825,44.599,44.5495,44.5935,51100.0
2006-06-01 15:50:00,81.06,81.06,81.01,81.03,71000.0,44.5935,44.5935,44.566,44.577,71000.0
2006-06-01 15:55:00,81.02,81.03,80.99,81.0,76200.0,44.5715,44.577,44.555,44.5605,76200.0
2006-06-02 09:30:00,81.01,81.07,80.9,80.93,71800.0,44.566,44.599,44.5055,44.522,71800.0
2006-06-02 09:35:00,80.91,81.0,80.84,80.93,44100.0,44.511,44.5605,44.4725,44.522,44100.0
2006-06-02 09:40:00,80.96,81.0,80.77,80.8,36600.0,44.5385,44.5605,44.434,44.4505,36600.0
2006-06-02 09:45:00,80.76,81.0,80.75,80.91,27900.0,44.4285,44.5605,44.423,44.511,27900.0
2006-06-02 09:50:00,80.96,80.99,80.9,80.9,18500.0,44.5385,44.555,44.5055,44.5055,18500.0
2006-06-02 09:55:00,80.9,80.95,80.75,80.8,45900.0,44.5055,44.533,44.423,44.4505,45900.0
2006-06-02 10:00:00,80.81,80.94,80.76,80.94,20800.0,44.456,44.5275,44.4285,44.5275,20800.0
2006-06-02 10:05:00,80.94,81.02,80.84,80.94,32000.0,44.5275,44.5715,44.4725,44.5275,32000.0
2006-06-02 10:10:00,80.94,81.07,80.94,80.99,45900.0,44.5275,44.599,44.5275,44.555,45900.0
2006-06-02 10:15:00,80.98,81.08,80.91,80.92,23600.0,44.5495,44.6045,44.511,44.5165,23600.0
2006-06-02 10:20:00,80.92,80.96,80.76,80.78,41000.0,44.5165,44.5385,44.4285,44.4395,41000.0
2006-06-02 10:25:00,80.79,80.98,80.78,80.98,26300.0,44.445,44.5495,44.4395,44.5495,26300.0
2006-06-02 10:30:00,80.96,81.06,80.95,80.99,37000.0,44.5385,44.5935,44.533,44.555,37000.0
2006-06-02 10:35:00,81.0,81.01,80.95,80.97,17100.0,44.5605,44.566,44.533,44.544,17100.0
2006-06-02 10:40:00,80.96,81.02,80.94,80.97,24100.0,44.5385,44.5715,44.5275,44.544,24100.0
2006-06-02 10:45:00,80.99,81.03,80.95,80.99,48200.0,44.555,44.577,44.533,44.555,48200.0
2006-06-02 10:50:00,80.97,80.98,80.94,80.98,23300.0,44.544,44.5495,44.5275,44.5495,23300.0
2006-06-02 10:55:00,80.97,80.99,80.9,80.97,51500.0,44.544,44.555,44.5055,44.544,51500.0
2006-06-02 11:00:00,80.99,81.0,80.94,80.94,14400.0,44.555,44.5605,44.5275,44.5275,14400.0
2006-06-02 11:05:00,80.94,81.0,80.9,80.99,54100.0,44.5275,44.5605,44.5055,44.555,54100.0
2006-06-02 11:10:00,80.99,81.0,80.94,80.97,21400.0,44.555,44.5605,44.5275,44.544,21400.0
2006-06-02 11:15:00,80.97,80.99,80.93,80.96,16300.0,44.544,44.555,44.522,44.5385,16300.0
2006-06-02 11:20:00,80.95,81.0,80.95,80.99,24100.0,44.533,44.5605,44.533,44.555,24100.0
2006-06-02 11:25:00,80.99,80.99,80.8,80.9,46600.0,44.555,44.555,44.4505,44.5055,46600.0
2006-06-02 11:30:00,80.9,80.98,80.9,80.93,9200.0,44.5055,44.5495,44.5055,44.522,9200.0
2006-06-02 11:35:00,80.94,80.98,80.84,80.98,16200.0,44.5275,44.5495,44.4725,44.5495,16200.0
2006-06-02 11:40:00,80.99,80.99,80.87,80.9,12700.0,44.555,44.555,44.489,44.5055,12700.0
2006-06-02 11:45:00,80.88,80.88,80.72,80.75,33400.0,44.4945,44.4945,44.4065,44.423,33400.0
2006-06-02 11:50:00,80.74,80.79,80.67,80.79,19900.0,44.4175,44.445,44.379,44.445,19900.0
2006-06-02 11:55:00,80.8,80.85,80.78,80.84,23200.0,44.4505,44.478,44.4395,44.4725,23200.0
2006-06-02 12:00:00,80.84,80.93,80.81,80.9,35800.0,44.4725,44.522,44.456,44.5055,35800.0
2006-06-02 12:05:00,80.9,80.98,80.9,80.98,21900.0,44.5055,44.5495,44.5055,44.5495,21900.0
2006-06-02 12:10:00,80.98,80.98,80.92,80.93,15400.0,44.5495,44.5495,44.5165,44.522,15400.0
2006-06-02 12:15:00,80.93,80.95,80.92,80.93,7800.0,44.522,44.533,44.5165,44.522,7800.0
2006-06-02 12:20:00,80.92,80.99,80.92,80.99,25000.0,44.5165,44.555,44.5165,44.555,25000.0
2006-06-02 12:25:00,80.99,81.04,80.96,80.96,22900.0,44.555,44.5825,44.5385,44.5385,22900.0
2006-06-02 12:30:00,80.99,81.0,80.93,80.98,11800.0,44.555,44.5605,44.522,44.5495,11800.0
2006-06-02 12:35:00,80.98,81.16,80.98,81.12,42000.0,44.5495,44.6485,44.5495,44.6265,42000.0
2006-06-02 12:40:00,81.12,81.12,81.04,81.12,18500.0,44.6265,44.6265,44.5825,44.6265,18500.0
2006-06-02 12:45:00,81.11,81.14,81.11,81.13,20100.0,44.621,44.6375,44.621,44.632,20100.0
2006-06-02 12:50:00,81.12,81.18,81.07,81.08,24500.0,44.6265,44.6595,44.599,44.6045,24500.0
2006-06-02 12:55:00,81.06,81.11,81.02,81.03,15200.0,44.5935,44.621,44.5715,44.577,15200.0
2006-06-02 13:00:00,81.02,81.14,81.01,81.14,20200.0,44.5715,44.6375,44.566,44.6375,20200.0
2006-06-02 13:05:00,81.12,81.15,81.06,81.09,12700.0,44.6265,44.643,44.5935,44.61,12700.0
2006-06-02 13:10:00,81.08,81.08,80.98,80.99,12200.0,44.6045,44.6045,44.5495,44.555,12200.0
2006-06-02 13:15:00,80.99,81.06,80.99,81.02,15800.0,44.555,44.5935,44.555,44.5715,15800.0
2006-06-02 13:20:00,81.02,81.04,81.01,81.01,12300.0,44.5715,44.5825,44.566,44.566,12300.0
2006-06-02 13:25:00,81.01,81.16,81.0,81.12,12100.0,44.566,44.6485,44.5605,44.6265,12100.0
2006-06-02 13:30:00,81.12,81.12,81.0,81.02,18800.0,44.6265,44.6265,44.5605,44.5715,18800.0
2006-06-02 13:35:00,81.0,81.02,80.95,80.95,25300.0,44.5605,44.5715,44.533,44.533,25300.0
2006-06-02 13:40:00,80.97,81.01,80.92,80.92,10200.0,44.544,44.566,44.5165,44.5165,10200.0
2006-06-02 13:45:00,80.91,80.95,80.88,80.95,8300.0,44.511,44.533,44.4945,44.533,8300.0
2006-06-02 13:50:00,80.95,80.97,80.87,80.88,25700.0,44.533,44.544,44.489,44.4945,25700.0
2006-06-02 13:55:00,80.87,80.94,80.81,80.92,20900.0,44.489,44.5275,44.456,44.5165,20900.0
2006-06-02 14:00:00,80.94,80.98,80.9,80.9,14600.0,44.5275,44.5495,44.5055,44.5055,14600.0
2006-06-02 14:05:00,80.91,80.99,80.9,80.99,45400.0,44.511,44.555,44.5055,44.555,45400.0
2006-06-02 14:10:00,80.99,81.0,80.98,81.0,36200.0,44.555,44.5605,44.5495,44.5605,36200.0
2006-06-02 14:15:00,80.99,81.02,80.92,81.01,50400.0,44.555,44.5715,44.5165,44.566,50400.0
2006-06-02 14:20:00,81.0,81.01,80.95,80.96,16600.0,44.5605,44.566,44.533,44.5385,16600.0
2006-06-02 14:25:00,80.95,80.95,80.89,80.9,13900.0,44.533,44.533,44.5,44.5055,13900.0
2006-06-02 14:30:00,80.91,81.06,80.91,81.05,39500.0,44.511,44.5935,44.511,44.588,39500.0
2006-06-02 14:35:00,81.06,81.2,81.05,81.18,25100.0,44.5935,44.6705,44.588,44.6595,25100.0
2006-06-02 14:40:00,81.21,81.22,81.14,81.15,22800.0,44.676,44.6815,44.6375,44.643,22800.0
2006-06-02 14:45:00,81.14,81.2,81.14,81.17,25900.0,44.6375,44.6705,44.6375,44.654,25900.0
2006-06-02 14:50:00,81.17,81.18,81.05,81.07,28200.0,44.654,44.6595,44.588,44.599,28200.0
2006-06-02 14:55:00,81.08,81.11,81.05,81.1,15500.0,44.6045,44.621,44.588,44.6155,15500.0
2006-06-02 15:00:00,81.12,81.13,80.98,80.98,16700.0,44.6265,44.632,44.5495,44.5495,16700.0
2006-06-02 15:05:00,80.98,81.08,80.97,81.08,22800.0,44.5495,44.6045,44.544,44.6045,22800.0
2006-06-02 15:10:00,81.11,81.12,81.07,81.1,12500.0,44.621,44.6265,44.599,44.6155,12500.0
2006-06-02 15:15:00,81.1,81.17,81.09,81.12,26800.0,44.6155,44.654,44.61,44.6265,26800.0
2006-06-02 15:20:00,81.12,81.18,81.1,81.1,13000.0,44.6265,44.6595,44.6155,44.6155,13000.0
2006-06-02 15:25:00,81.1,81.1,81.03,81.09,17400.0,44.6155,44.6155,44.577,44.61,17400.0
2006-06-02 15:30:00,81.08,81.24,81.06,81.24,46300.0,44.6045,44.6925,44.5935,44.6925,46300.0
2006-06-02 15:35:00,81.25,81.25,81.17,81.17,23800.0,44.698,44.698,44.654,44.654,23800.0
2006-06-02 15:40:00,81.18,81.2,81.17,81.18,21300.0,44.6595,44.6705,44.654,44.6595,21300.0
2006-06-02 15:45:00,81.19,81.19,80.98,81.01,26300.0,44.665,44.665,44.5495,44.566,26300.0
2006-06-02 15:50:00,81.01,81.02,80.97,81.01,33000.0,44.566,44.5715,44.544,44.566,33000.0
2006-06-02 15:55:00,81.02,81.05,81.01,81.03,50000.0,44.5715,44.588,44.566,44.577,50000.0
2006-06-05 09:30:00,81.02,81.03,80.76,80.98,54700.0,44.5715,44.577,44.4285,44.5495,54700.0
2006-06-05 09:35:00,80.88,81.05,80.81,80.84,29600.0,44.4945,44.588,44.456,44.4725,29600.0
2006-06-05 09:40:00,80.82,80.9,80.75,80.89,19400.0,44.4615,44.5055,44.423,44.5,19400.0
2006-06-05 09:45:00,80.9,80.95,80.9,80.91,25100.0,44.5055,44.533,44.5055,44.511,25100.0
2006-06-05 09:50:00,80.93,81.06,80.93,81.06,38500.0,44.522,44.5935,44.522,44.5935,38500.0
2006-06-05 09:55:00,81.06,81.08,80.91,81.03,19900.0,44.5935,44.6045,44.511,44.577,19900.0
2006-06-05 10:00:00,81.04,81.04,80.8,80.81,21700.0,44.5825,44.5825,44.4505,44.456,21700.0
2006-06-05 10:05:00,80.85,80.99,80.85,80.94,18800.0,44.478,44.555,44.478,44.5275,18800.0
2006-06-05 10:10:00,80.95,80.98,80.86,80.91,17100.0,44.533,44.5495,44.4835,44.511,17100.0
2006-06-05 10:15:00,80.91,81.07,80.91,81.05,21600.0,44.511,44.599,44.511,44.588,21600.0
2006-06-05 10:20:00,81.05,81.11,81.01,81.04,15800.0,44.588,44.621,44.566,44.5825,15800.0
2006-06-05 10:25:00,81.0,81.08,80.9,80.9,6700.0,44.5605,44.6045,44.5055,44.5055,6700.0
2006-06-05 10:30:00,80.91,81.0,80.91,80.99,15700.0,44.511,44.5605,44.511,44.555,15700.0
2006-06-05 10:35:00,81.01,81.02,80.94,80.96,9500.0,44.566,44.5715,44.5275,44.5385,9500.0
2006-06-05 10:40:00,80.95,80.95,80.83,80.83,14700.0,44.533,44.533,44.467,44.467,14700.0
2006-06-05 10:45:00,80.83,80.86,80.8,80.81,12400.0,44.467,44.4835,44.4505,44.456,12400.0
2006-06-05 10:50:00,80.82,80.86,80.81,80.84,7600.0,44.4615,44.4835,44.456,44.4725,7600.0
2006-06-05 10:55:00,80.84,80.84,80.77,80.77,18400.0,44.4725,44.4725,44.434,44.434,18400.0
2006-06-05 11:00:00,80.79,80.83,80.77,80.79,19800.0,44.445,44.467,44.434,44.445,19800.0
2006-06-05 11:05:00,80.79,80.87,80.79,80.79,20200.0,44.445,44.489,44.445,44.445,20200.0
2006-06-05 11:10:00,80.83,80.89,80.8,80.89,7700.0,44.467,44.5,44.4505,44.5,7700.0
2006-06-05 11:15:00,80.9,80.9,80.81,80.83,7700.0,44.5055,44.5055,44.456,44.467,7700.0
2006-06-05 11:20:00,80.81,80.9,80.79,80.86,11900.0,44.456,44.5055,44.445,44.4835,11900.0
2006-06-05 11:25:00,80.9,80.9,80.84,80.9,8900.0,44.5055,44.5055,44.4725,44.5055,8900.0
2006-06-05 11:30:00,80.88,80.9,80.84,80.85,25800.0,44.4945,44.5055,44.4725,44.478,25800.0
2006-06-05 11:35:00,80.85,80.9,80.81,80.85,23600.0,44.478,44.5055,44.456,44.478,23600.0
2006-06-05 11:40:00,80.85,80.94,80.85,80.94,13600.0,44.478,44.5275,44.478,44.5275,13600.0
2006-06-05 11:45:00,80.94,80.99,80.94,80.96,9900.0,44.5275,44.555,44.5275,44.5385,9900.0
2006-06-05 11:50:00,80.99,81.01,80.95,81.01,15800.0,44.555,44.566,44.533,44.566,15800.0
2006-06-05 11:55:00,80.99,81.01,80.93,80.98,15300.0,44.555,44.566,44.522,44.5495,15300.0
2006-06-05 12:00:00,80.96,80.96,80.87,80.91,10000.0,44.5385,44.5385,44.489,44.511,10000.0
2006-06-05 12:05:00,80.91,80.93,80.86,80.87,9200.0,44.511,44.522,44.4835,44.489,9200.0
2006-06-05 12:10:00,80.9,80.91,80.87,80.91,8500.0,44.5055,44.511,44.489,44.511,8500.0
2006-06-05 12:15:00,80.88,80.95,80.88,80.95,4800.0,44.4945,44.533,44.4945,44.533,4800.0
2006-06-05 12:20:00,80.96,80.96,80.9,80.91,7700.0,44.5385,44.5385,44.5055,44.511,7700.0
2006-06-05 12:25:00,80.93,80.96,80.9,80.93,9500.0,44.522,44.5385,44.5055,44.522,9500.0
2006-06-05 12:30:00,80.92,80.94,80.88,80.92,12400.0,44.5165,44.5275,44.4945,44.5165,12400.0
2006-06-05 12:35:00,80.92,80.94,80.9,80.91,9900.0,44.5165,44.5275,44.5055,44.511,9900.0
2006-06-05 12:40:00,80.92,80.93,80.89,80.91,9400.0,44.5165,44.522,44.5,44.511,9400.0
2006-06-05 12:45:00,80.94,80.96,80.89,80.91,7600.0,44.5275,44.5385,44.5,44.511,7600.0
2006-06-05 12:50:00,80.91,80.93,80.88,80.91,8600.0,44.511,44.522,44.4945,44.511,8600.0
2006-06-05 12:55:00,80.89,80.91,80.85,80.85,8400.0,44.5,44.511,44.478,44.478,8400.0
2006-06-05 13:00:00,80.88,80.9,80.85,80.87,11300.0,44.4945,44.5055,44.478,44.489,11300.0
2006-06-05 13:05:00,80.89,80.9,80.86,80.86,8500.0,44.5,44.5055,44.4835,44.4835,8500.0
2006-06-05 13:10:00,80.86,80.91,80.86,80.9,8500.0,44.4835,44.511,44.4835,44.5055,8500.0
2006-06-05 13:15:00,80.91,80.91,80.83,80.91,15700.0,44.511,44.511,44.467,44.511,15700.0
2006-06-05 13:20:00,80.91,80.91,80.85,80.86,20300.0,44.511,44.511,44.478,44.4835,20300.0
2006-06-05 13:25:00,80.87,80.92,80.86,80.92,4100.0,44.489,44.5165,44.4835,44.5165,4100.0
2006-06-05 13:30:00,80.93,80.96,80.9,80.96,9400.0,44.522,44.5385,44.5055,44.5385,9400.0
2006-06-05 13:35:00,80.96,80.98,80.92,80.96,9300.0,44.5385,44.5495,44.5165,44.5385,9300.0
2006-06-05 13:40:00,80.97,80.97,80.92,80.97,8900.0,44.544,44.544,44.5165,44.544,8900.0
2006-06-05 13:45:00,80.95,80.95,80.91,80.93,7600.0,44.533,44.533,44.511,44.522,7600.0
2006-06-05 13:50:00,80.93,80.96,80.92,80.92,10500.0,44.522,44.5385,44.5165,44.5165,10500.0
2006-06-05 13:55:00,80.91,80.96,80.9,80.91,4000.0,44.511,44.5385,44.5055,44.511,4000.0
2006-06-05 14:00:00,80.92,80.93,80.86,80.9,27100.0,44.5165,44.522,44.4835,44.5055,27100.0
2006-06-05 14:05:00,80.9,80.91,80.86,80.88,34500.0,44.5055,44.511,44.4835,44.4945,34500.0
2006-06-05 14:10:00,80.87,80.88,80.86,80.86,25500.0,44.489,44.4945,44.4835,44.4835,25500.0
2006-06-05 14:15:00,80.86,80.87,80.7,80.71,84600.0,44.4835,44.489,44.3955,44.401,84600.0
2006-06-05 14:20:00,80.7,80.72,80.6,80.68,50200.0,44.3955,44.4065,44.3405,44.3845,50200.0
2006-06-05 14:25:00,80.71,80.74,80.58,80.61,27500.0,44.401,44.4175,44.3295,44.346,27500.0
2006-06-05 14:30:00,80.61,80.61,80.26,80.31,50000.0,44.346,44.346,44.1534,44.1809,50000.0
2006-06-05 14:35:00,80.32,80.39,80.21,80.22,33700.0,44.1864,44.2249,44.1259,44.1314,33700.0
2006-06-05 14:40:00,80.24,80.37,80.2,80.28,28600.0,44.1424,44.2139,44.1204,44.1644,28600.0
2006-06-05 14:45:00,80.27,80.44,80.24,80.37,21300.0,44.1589,44.2524,44.1424,44.2139,21300.0
2006-06-05 14:50:00,80.37,80.4,80.29,80.31,12500.0,44.2139,44.2304,44.1699,44.1809,12500.0
2006-06-05 14:55:00,80.31,80.35,80.23,80.24,32000.0,44.1809,44.2029,44.1369,44.1424,32000.0
2006-06-05 15:00:00,80.23,80.23,80.13,80.16,32100.0,44.1369,44.1369,44.0819,44.0984,32100.0
2006-06-05 15:05:00,80.16,80.29,80.06,80.1,48900.0,44.0984,44.1699,44.0434,44.0654,48900.0
2006-06-05 15:10:00,80.11,80.14,79.9,79.98,54300.0,44.0709,44.0874,43.9554,43.9994,54300.0
2006-06-05 15:15:00,79.98,80.12,79.97,80.02,61900.0,43.9994,44.0764,43.9939,44.0214,61900.0
2006-06-05 15:20:00,80.01,80.09,79.93,80.06,33300.0,44.0159,44.0599,43.9719,44.0434,33300.0
2006-06-05 15:25:00,80.07,80.09,79.88,79.89,32900.0,44.0489,44.0599,43.9444,43.9499,32900.0
2006-06-05 15:30:00,79.88,79.98,79.84,79.96,46300.0,43.9444,43.9994,43.9224,43.9884,46300.0
2006-06-05 15:35:00,79.97,80.14,79.92,80.11,42600.0,43.9939,44.0874,43.9664,44.0709,42600.0
2006-06-05 15:40:00,80.1,80.1,79.84,79.84,48100.0,44.0654,44.0654,43.9224,43.9224,48100.0
2006-06-05 15:45:00,79.84,79.85,79.5,79.52,95300.0,43.9224,43.9279,43.7353,43.7463,95300.0
2006-06-05 15:50:00,79.52,79.75,79.49,79.72,157800.0,43.7463,43.8728,43.7298,43.8563,157800.0
2006-06-05 15:55:00,79.71,79.76,79.64,79.65,110600.0,43.8508,43.8783,43.8123,43.8178,110600.0
2006-06-06 09:30:00,79.75,80.11,79.74,79.94,59800.0,43.8728,44.0709,43.8673,43.9774,59800.0
2006-06-06 09:35:00,79.95,79.95,79.6,79.6,21100.0,43.9829,43.9829,43.7903,43.7903,21100.0
2006-06-06 09:40:00,79.61,79.78,79.53,79.55,21800.0,43.7958,43.8893,43.7518,43.7628,21800.0
2006-06-06 09:45:00,79.55,79.59,79.25,79.25,26000.0,43.7628,43.7848,43.5978,43.5978,26000.0
2006-06-06 09:50:00,79.26,79.28,79.12,79.21,37100.0,43.6033,43.6143,43.5263,43.5758,37100.0
2006-06-06 09:55:00,79.23,79.23,79.17,79.17,52200.0,43.5868,43.5868,43.5538,43.5538,52200.0
2006-06-06 10:00:00,79.18,79.18,78.91,79.02,124400.0,43.5593,43.5593,43.4107,43.4713,124400.0
2006-06-06 10:05:00,79.02,79.2,79.02,79.2,29000.0,43.4713,43.5703,43.4713,43.5703,29000.0
2006-06-06 10:10:00,79.24,79.32,79.2,79.29,19300.0,43.5923,43.6363,43.5703,43.6198,19300.0
2006-06-06 10:15:00,79.3,79.46,79.29,79.35,25400.0,43.6253,43.7133,43.6198,43.6528,25400.0
2006-06-06 10:20:00,79.34,79.6,79.32,79.53,33400.0,43.6473,43.7903,43.6363,43.7518,33400.0
2006-06-06 10:25:00,79.53,79.53,79.43,79.45,14700.0,43.7518,43.7518,43.6968,43.7078,14700.0
2006-06-06 10:30:00,79.48,79.68,79.45,79.63,28300.0,43.7243,43.8343,43.7078,43.8068,28300.0
2006-06-06 10:35:00,79.63,79.63,79.35,79.4,26700.0,43.8068,43.8068,43.6528,43.6803,26700.0
2006-06-06 10:40:00,79.4,79.54,79.39,79.54,7700.0,43.6803,43.7573,43.6748,43.7573,7700.0
2006-06-06 10:45:00,79.54,79.54,79.29,79.31,30300.0,43.7573,43.7573,43.6198,43.6308,30300.0
2006-06-06 10:50:00,79.3,79.4,79.25,79.38,21700.0,43.6253,43.6803,43.5978,43.6693,21700.0
2006-06-06 10:55:00,79.39,79.49,79.36,79.4,7100.0,43.6748,43.7298,43.6583,43.6803,7100.0
2006-06-06 11:00:00,79.4,79.45,79.22,79.22,14300.0,43.6803,43.7078,43.5813,43.5813,14300.0
2006-06-06 11:05:00,79.21,79.21,79.05,79.09,29700.0,43.5758,43.5758,43.4878,43.5098,29700.0
2006-06-06 11:10:00,79.08,79.16,79.08,79.15,30900.0,43.5043,43.5483,43.5043,43.5428,30900.0
2006-06-06 11:15:00,79.15,79.26,79.15,79.26,23300.0,43.5428,43.6033,43.5428,43.6033,23300.0
2006-06-06 11:20:00,79.22,79.29,79.18,79.26,29900.0,43.5813,43.6198,43.5593,43.6033,29900.0
2006-06-06 11:25:00,79.27,79.31,79.24,79.24,15300.0,43.6088,43.6308,43.5923,43.5923,15300.0
2006-06-06 11:30:00,79.28,79.35,79.27,79.35,17800.0,43.6143,43.6528,43.6088,43.6528,17800.0
2006-06-06 11:35:00,79.31,79.36,79.21,79.21,4300.0,43.6308,43.6583,43.5758,43.5758,4300.0
2006-06-06 11:40:00,79.21,79.26,79.12,79.26,12700.0,43.5758,43.6033,43.5263,43.6033,12700.0
2006-06-06 11:45:00,79.25,79.26,79.1,79.24,19600.0,43.5978,43.6033,43.5153,43.5923,19600.0
2006-06-06 11:50:00,79.24,79.28,79.11,79.13,17100.0,43.5923,43.6143,43.5208,43.5318,17100.0
2006-06-06 11:55:00,79.11,79.16,79.05,79.07,17000.0,43.5208,43.5483,43.4878,43.4988,17000.0
2006-06-06 12:00:00,79.06,79.14,79.04,79.13,16000.0,43.4933,43.5373,43.4823,43.5318,16000.0
2006-06-06 12:05:00,79.13,79.13,79.08,79.1,15000.0,43.5318,43.5318,43.5043,43.5153,15000.0
2006-06-06 12:10:00,79.11,79.29,79.1,79.26,24300.0,43.5208,43.6198,43.5153,43.6033,24300.0
2006-06-06 12:15:00,79.26,79.42,79.26,79.37,36700.0,43.6033,43.6913,43.6033,43.6638,36700.0
2006-06-06 12:20:00,79.37,79.37,79.18,79.21,19100.0,43.6638,43.6638,43.5593,43.5758,19100.0
2006-06-06 12:25:00,79.21,79.24,79.19,79.19,7000.0,43.5758,43.5923,43.5648,43.5648,7000.0
2006-06-06 12:30:00,79.18,79.32,79.18,79.26,16400.0,43.5593,43.6363,43.5593,43.6033,16400.0
2006-06-06 12:35:00,79.24,79.37,79.24,79.3,17600.0,43.5923,43.6638,43.5923,43.6253,17600.0
2006-06-06 12:40:00,79.33,79.5,79.33,79.47,56800.0,43.6418,43.7353,43.6418,43.7188,56800.0
2006-06-06 12:45:00,79.46,79.5,79.45,79.46,23400.0,43.7133,43.7353,43.7078,43.7133,23400.0
2006-06-06 12:50:00,79.44,79.5,79.4,79.5,19600.0,43.7023,43.7353,43.6803,43.7353,19600.0
2006-06-06 12:55:00,79.5,79.8,79.49,79.76,52600.0,43.7353,43.9004,43.7298,43.8783,52600.0
2006-06-06 13:00:00,79.76,79.76,79.56,79.56,12600.0,43.8783,43.8783,43.7683,43.7683,12600.0
2006-06-06 13:05:00,79.54,79.7,79.54,79.67,12600.0,43.7573,43.8453,43.7573,43.8288,12600.0
2006-06-06 13:10:00,79.62,79.62,79.5,79.55,8000.0,43.8013,43.8013,43.7353,43.7628,8000.0
2006-06-06 13:15:00,79.53,79.57,79.53,79.57,16200.0,43.7518,43.7738,43.7518,43.7738,16200.0
2006-06-06 13:20:00,79.55,79.79,79.55,79.79,16500.0,43.7628,43.8949,43.7628,43.8949,16500.0
2006-06-06 13:25:00,79.77,79.78,79.62,79.63,22400.0,43.8838,43.8893,43.8013,43.8068,22400.0
2006-06-06 13:30:00,79.63,79.74,79.63,79.7,8200.0,43.8068,43.8673,43.8068,43.8453,8200.0
2006-06-06 13:35:00,79.71,79.73,79.62,79.63,16700.0,43.8508,43.8618,43.8013,43.8068,16700.0
2006-06-06 13:40:00,79.61,79.62,79.37,79.38,23500.0,43.7958,43.8013,43.6638,43.6693,23500.0
2006-06-06 13:45:00,79.38,79.45,79.38,79.41,10200.0,43.6693,43.7078,43.6693,43.6858,10200.0
2006-06-06 13:50:00,79.41,79.52,79.41,79.49,18200.0,43.6858,43.7463,43.6858,43.7298,18200.0
2006-06-06 13:55:00,79.49,79.64,79.44,79.62,13700.0,43.7298,43.8123,43.7023,43.8013,13700.0
2006-06-06 14:00:00,79.6,79.6,79.55,79.58,12200.0,43.7903,43.7903,43.7628,43.7793,12200.0
2006-06-06 14:05:00,79.58,79.67,79.56,79.59,18700.0,43.7793,43.8288,43.7683,43.7848,18700.0
2006-06-06 14:10:00,79.59,79.63,79.47,79.55,16600.0,43.7848,43.8068,43.7188,43.7628,16600.0
2006-06-06 14:15:00,79.56,79.64,79.56,79.61,10700.0,43.7683,43.8123,43.7683,43.7958,10700.0
2006-06-06 14:20:00,79.61,79.65,79.59,79.59,12200.0,43.7958,43.8178,43.7848,43.7848,12200.0
2006-06-06 14:25:00,79.59,79.65,79.56,79.59,23000.0,43.7848,43.8178,43.7683,43.7848,23000.0
2006-06-06 14:30:00,79.6,79.7,79.6,79.63,31200.0,43.7903,43.8453,43.7903,43.8068,31200.0
2006-06-06 14:35:00,79.66,79.76,79.65,79.69,17700.0,43.8233,43.8783,43.8178,43.8398,17700.0
2006-06-06 14:40:00,79.68,79.69,79.43,79.43,15700.0,43.8343,43.8398,43.6968,43.6968,15700.0
2006-06-06 14:45:00,79.44,79.48,79.41,79.48,13700.0,43.7023,43.7243,43.6858,43.7243,13700.0
2006-06-06 14:50:00,79.47,79.49,79.42,79.46,11500.0,43.7188,43.7298,43.6913,43.7133,11500.0
2006-06-06 14:55:00,79.48,79.55,79.43,79.55,19600.0,43.7243,43.7628,43.6968,43.7628,19600.0
2006-06-06 15:00:00,79.54,79.68,79.51,79.68,24900.0,43.7573,43.8343,43.7408,43.8343,24900.0
2006-06-06 15:05:00,79.69,79.82,79.69,79.81,30300.0,43.8398,43.9114,43.8398,43.9059,30300.0
2006-06-06 15:10:00,79.83,79.84,79.72,79.84,21600.0,43.9169,43.9224,43.8563,43.9224,21600.0
2006-06-06 15:15:00,79.84,79.89,79.73,79.75,58700.0,43.9224,43.9499,43.8618,43.8728,58700.0
2006-06-06 15:20:00,79.75,79.8,79.74,79.8,19300.0,43.8728,43.9004,43.8673,43.9004,19300.0
2006-06-06 15:25:00,79.8,79.82,79.75,79.79,8500.0,43.9004,43.9114,43.8728,43.8949,8500.0
2006-06-06 15:30:00,79.8,79.92,79.74,79.92,22900.0,43.9004,43.9664,43.8673,43.9664,22900.0
2006-06-06 15:35:00,79.92,79.99,79.89,79.96,35800.0,43.9664,44.0049,43.9499,43.9884,35800.0
2006-06-06 15:40:00,79.95,80.18,79.95,80.08,64200.0,43.9829,44.1094,43.9829,44.0544,64200.0
2006-06-06 15:45:00,80.08,80.12,79.94,80.1,51400.0,44.0544,44.0764,43.9774,44.0654,51400.0
2006-06-06 15:50:00,80.08,80.1,79.82,79.92,61300.0,44.0544,44.0654,43.9114,43.9664,61300.0
2006-06-06 15:55:00,79.91,80.01,79.89,80.01,60200.0,43.9609,44.0159,43.9499,44.0159,60200.0
2006-06-07 09:30:00,80.1,80.35,80.08,80.16,78800.0,44.0654,44.2029,44.0544,44.0984,78800.0
2006-06-07 09:35:00,80.18,80.2,79.95,80.12,39000.0,44.1094,44.1204,43.9829,44.0764,39000.0
2006-06-07 09:40:00,80.12,80.18,80.08,80.09,39200.0,44.0764,44.1094,44.0544,44.0599,39200.0
2006-06-07 09:45:00,80.09,80.28,80.02,80.26,30200.0,44.0599,44.1644,44.0214,44.1534,30200.0
2006-06-07 09:50:00,80.2,80.26,80.17,80.21,18800.0,44.1204,44.1534,44.1039,44.1259,18800.0
2006-06-07 09:55:00,80.21,80.28,80.1,80.24,15200.0,44.1259,44.1644,44.0654,44.1424,15200.0
2006-06-07 10:00:00,80.26,80.47,80.25,80.42,49500.0,44.1534,44.2689,44.1479,44.2414,49500.0
2006-06-07 10:05:00,80.42,80.54,80.38,80.53,26300.0,44.2414,44.3074,44.2194,44.3019,26300.0
2006-06-07 10:10:00,80.53,80.53,80.39,80.45,41500.0,44.3019,44.3019,44.2249,44.2579,41500.0
2006-06-07 10:15:00,80.41,80.51,80.36,80.41,26500.0,44.2359,44.2909,44.2084,44.2359,26500.0
2006-06-07 10:20:00,80.41,80.42,80.27,80.42,9600.0,44.2359,44.2414,44.1589,44.2414,9600.0
2006-06-07 10:25:00,80.41,80.5,80.4,80.5,6100.0,44.2359,44.2854,44.2304,44.2854,6100.0
2006-06-07 10:30:00,80.5,80.65,80.44,80.44,23300.0,44.2854,44.368,44.2524,44.2524,23300.0
2006-06-07 10:35:00,80.47,80.47,80.39,80.41,14600.0,44.2689,44.2689,44.2249,44.2359,14600.0
2006-06-07 10:40:00,80.38,80.42,80.34,80.38,24900.0,44.2194,44.2414,44.1974,44.2194,24900.0
2006-06-07 10:45:00,80.38,80.38,80.17,80.18,20000.0,44.2194,44.2194,44.1039,44.1094,20000.0
2006-06-07 10:50:00,80.17,80.35,80.17,80.32,14700.0,44.1039,44.2029,44.1039,44.1864,14700.0
2006-06-07 10:55:00,80.34,80.53,80.3,80.53,55400.0,44.1974,44.3019,44.1754,44.3019,55400.0
2006-06-07 11:00:00,80.52,80.55,80.39,80.46,28500.0,44.2964,44.3129,44.2249,44.2634,28500.0
2006-06-07 11:05:00,80.44,80.44,80.29,80.3,20800.0,44.2524,44.2524,44.1699,44.1754,20800.0
2006-06-07 11:10:00,80.29,80.41,80.28,80.39,11200.0,44.1699,44.2359,44.1644,44.2249,11200.0
2006-06-07 11:15:00,80.4,80.43,80.35,80.37,13400.0,44.2304,44.2469,44.2029,44.2139,13400.0
2006-06-07 11:20:00,80.37,80.37,80.3,80.31,18700.0,44.2139,44.2139,44.1754,44.1809,18700.0
2006-06-07 11:25:00,80.31,80.32,80.22,80.23,20200.0,44.1809,44.1864,44.1314,44.1369,20200.0
2006-06-07 11:30:00,80.23,80.35,80.23,80.32,13900.0,44.1369,44.2029,44.1369,44.1864,13900.0
2006-06-07 11:35:00,80.32,80.4,80.3,80.4,13400.0,44.1864,44.2304,44.1754,44.2304,13400.0
2006-06-07 11:40:00,80.45,80.52,80.45,80.49,19300.0,44.2579,44.2964,44.2579,44.2799,19300.0
2006-06-07 11:45:00,80.47,80.5,80.47,80.5,7300.0,44.2689,44.2854,44.2689,44.2854,7300.0
2006-06-07 11:50:00,80.5,80.65,80.5,80.64,13600.0,44.2854,44.368,44.2854,44.3625,13600.0
2006-06-07 11:55:00,80.65,80.84,80.61,80.84,32900.0,44.368,44.4725,44.346,44.4725,32900.0
2006-06-07 12:00:00,80.83,80.88,80.79,80.88,22000.0,44.467,44.4945,44.445,44.4945,22000.0
2006-06-07 12:05:00,80.88,80.88,80.76,80.77,25600.0,44.4945,44.4945,44.4285,44.434,25600.0
2006-06-07 12:10:00,80.79,80.87,80.79,80.86,18100.0,44.445,44.489,44.445,44.4835,18100.0
2006-06-07 12:15:00,80.86,80.87,80.73,80.74,9300.0,44.4835,44.489,44.412,44.4175,9300.0
2006-06-07 12:20:00,80.77,80.82,80.71,80.73,10400.0,44.434,44.4615,44.401,44.412,10400.0
2006-06-07 12:25:00,80.74,80.75,80.74,80.75,14300.0,44.4175,44.423,44.4175,44.423,14300.0
2006-06-07 12:30:00,80.74,80.75,80.65,80.68,17200.0,44.4175,44.423,44.368,44.3845,17200.0
2006-06-07 12:35:00,80.65,80.65,80.56,80.58,15800.0,44.368,44.368,44.3185,44.3295,15800.0
2006-06-07 12:40:00,80.58,80.71,80.58,80.68,16300.0,44.3295,44.401,44.3295,44.3845,16300.0
2006-06-07 12:45:00,80.67,80.67,80.53,80.55,223200.0,44.379,44.379,44.3019,44.3129,223200.0
2006-06-07 12:50:00,80.53,80.55,80.39,80.52,15100.0,44.3019,44.3129,44.2249,44.2964,15100.0
2006-06-07 12:55:00,80.55,80.58,80.46,80.5,18000.0,44.3129,44.3295,44.2634,44.2854,18000.0
2006-06-07 13:00:00,80.49,80.51,80.46,80.51,21600.0,44.2799,44.2909,44.2634,44.2909,21600.0
2006-06-07 13:05:00,80.49,80.53,80.44,80.52,9600.0,44.2799,44.3019,44.2524,44.2964,9600.0
2006-06-07 13:10:00,80.53,80.56,80.44,80.5,18800.0,44.3019,44.3185,44.2524,44.2854,18800.0
2006-06-07 13:15:00,80.48,80.57,80.48,80.55,5300.0,44.2744,44.324,44.2744,44.3129,5300.0
2006-06-07 13:20:00,80.54,80.54,80.45,80.49,7900.0,44.3074,44.3074,44.2579,44.2799,7900.0
2006-06-07 13:25:00,80.46,80.55,80.46,80.52,5200.0,44.2634,44.3129,44.2634,44.2964,5200.0
2006-06-07 13:30:00,80.54,80.54,80.45,80.49,8600.0,44.3074,44.3074,44.2579,44.2799,8600.0
2006-06-07 13:35:00,80.46,80.49,80.37,80.39,14800.0,44.2634,44.2799,44.2139,44.2249,14800.0
2006-06-07 13:40:00,80.43,80.43,80.31,80.31,22400.0,44.2469,44.2469,44.1809,44.1809,22400.0
2006-06-07 13:45:00,80.31,80.31,80.15,80.25,25300.0,44.1809,44.1809,44.0929,44.1479,25300.0
2006-06-07 13:50:00,80.25,80.36,80.25,80.36,13400.0,44.1479,44.2084,44.1479,44.2084,13400.0
2006-06-07 13:55:00,80.36,80.38,80.31,80.38,9400.0,44.2084,44.2194,44.1809,44.2194,9400.0
2006-06-07 14:00:00,80.35,80.35,80.13,80.21,36600.0,44.2029,44.2029,44.0819,44.1259,36600.0
2006-06-07 14:05:00,80.2,80.23,80.11,80.15,22100.0,44.1204,44.1369,44.0709,44.0929,22100.0
2006-06-07 14:10:00,80.15,80.26,80.15,80.26,25800.0,44.0929,44.1534,44.0929,44.1534,25800.0
2006-06-07 14:15:00,80.28,80.33,80.18,80.24,33700.0,44.1644,44.1919,44.1094,44.1424,33700.0
2006-06-07 14:20:00,80.22,80.24,80.1,80.23,18000.0,44.1314,44.1424,44.0654,44.1369,18000.0
2006-06-07 14:25:00,80.25,80.36,80.25,80.36,41100.0,44.1479,44.2084,44.1479,44.2084,41100.0
2006-06-07 14:30:00,80.35,80.37,80.31,80.37,22600.0,44.2029,44.2139,44.1809,44.2139,22600.0
2006-06-07 14:35:00,80.37,80.43,80.34,80.36,28400.0,44.2139,44.2469,44.1974,44.2084,28400.0
2006-06-07 14:40:00,80.36,80.37,80.32,80.32,18100.0,44.2084,44.2139,44.1864,44.1864,18100.0
2006-06-07 14:45:00,80.32,80.33,80.19,80.27,13800.0,44.1864,44.1919,44.1149,44.1589,13800.0
2006-06-07 14:50:00,80.27,80.37,80.25,80.3,21900.0,44.1589,44.2139,44.1479,44.1754,21900.0
2006-06-07 14:55:00,80.3,80.38,80.3,80.33,19500.0,44.1754,44.2194,44.1754,44.1919,19500.0
2006-06-07 15:00:00,80.33,80.48,80.33,80.46,20600.0,44.1919,44.2744,44.1919,44.2634,20600.0
2006-06-07 15:05:00,80.46,80.46,80.29,80.3,11200.0,44.2634,44.2634,44.1699,44.1754,11200.0
2006-06-07 15:10:00,80.28,80.29,80.12,80.14,34700.0,44.1644,44.1699,44.0764,44.0874,34700.0
2006-06-07 15:15:00,80.15,80.25,80.1,80.15,31800.0,44.0929,44.1479,44.0654,44.0929,31800.0
2006-06-07 15:20:00,80.15,80.33,80.15,80.19,43600.0,44.0929,44.1919,44.0929,44.1149,43600.0
2006-06-07 15:25:00,80.19,80.23,80.03,80.12,50000.0,44.1149,44.1369,44.0269,44.0764,50000.0
2006-06-07 15:30:00,80.11,80.16,80.09,80.1,36300.0,44.0709,44.0984,44.0599,44.0654,36300.0
2006-06-07 15:35:00,80.11,80.11,80.04,80.04,21700.0,44.0709,44.0709,44.0324,44.0324,21700.0
2006-06-07 15:40:00,80.05,80.05,79.95,80.02,58700.0,44.0379,44.0379,43.9829,44.0214,58700.0
2006-06-07 15:45:00,80.02,80.06,79.58,79.58,88100.0,44.0214,44.0434,43.7793,43.7793,88100.0
2006-06-07 15:50:00,79.58,79.73,79.58,79.7,97100.0,43.7793,43.8618,43.7793,43.8453,97100.0
2006-06-07 15:55:00,79.7,79.75,79.62,79.63,144700.0,43.8453,43.8728,43.8013,43.8068,144700.0
2006-06-08 09:30:00,79.66,79.72,79.15,79.15,47100.0,43.8233,43.8563,43.5428,43.5428,47100.0
2006-06-08 09:35:00,79.15,79.42,78.9,79.22,35100.0,43.5428,43.6913,43.4052,43.5813,35100.0
2006-06-08 09:40:00,79.22,79.3,79.09,79.3,22300.0,43.5813,43.6253,43.5098,43.6253,22300.0
2006-06-08 09:45:00,79.19,79.43,79.19,79.4,29100.0,43.5648,43.6968,43.5648,43.6803,29100.0
2006-06-08 09:50:00,79.41,79.42,79.19,79.25,36200.0,43.6858,43.6913,43.5648,43.5978,36200.0
2006-06-08 09:55:00,79.24,79.36,79.16,79.19,52300.0,43.5923,43.6583,43.5483,43.5648,52300.0
2006-06-08 10:00:00,79.19,79.21,78.94,78.94,62000.0,43.5648,43.5758,43.4272,43.4272,62000.0
2006-06-08 10:05:00,78.94,79.1,78.85,79.06,50200.0,43.4272,43.5153,43.3777,43.4933,50200.0
2006-06-08 10:10:00,79.05,79.15,79.04,79.06,43800.0,43.4878,43.5428,43.4823,43.4933,43800.0
2006-06-08 10:15:00,79.07,79.11,79.01,79.11,59600.0,43.4988,43.5208,43.4657,43.5208,59600.0
2006-06-08 10:20:00,79.11,79.14,79.01,79.01,20500.0,43.5208,43.5373,43.4657,43.4657,20500.0
2006-06-08 10:25:00,79.01,79.05,79.0,79.01,67600.0,43.4657,43.4878,43.4602,43.4657,67600.0
2006-06-08 10:30:00,79.0,79.05,78.89,79.02,57600.0,43.4602,43.4878,43.3997,43.4713,57600.0
2006-06-08 10:35:00,79.02,79.02,78.8,78.96,30800.0,43.4713,43.4713,43.3502,43.4382,30800.0
2006-06-08 10:40:00,78.97,78.97,78.77,78.79,33900.0,43.4437,43.4437,43.3337,43.3447,33900.0
2006-06-08 10:45:00,78.82,79.0,78.79,78.96,32500.0,43.3612,43.4602,43.3447,43.4382,32500.0
2006-06-08 10:50:00,78.98,79.0,78.85,78.88,32800.0,43.4492,43.4602,43.3777,43.3942,32800.0
2006-06-08 10:55:00,78.85,78.95,78.85,78.93,22700.0,43.3777,43.4327,43.3777,43.4217,22700.0
2006-06-08 11:00:00,78.93,79.15,78.91,79.13,33900.0,43.4217,43.5428,43.4107,43.5318,33900.0
2006-06-08 11:05:00,79.12,79.19,78.91,79.0,26500.0,43.5263,43.5648,43.4107,43.4602,26500.0
2006-06-08 11:10:00,79.0,79.13,78.99,78.99,29500.0,43.4602,43.5318,43.4547,43.4547,29500.0
2006-06-08 11:15:00,78.99,78.99,78.79,78.81,30900.0,43.4547,43.4547,43.3447,43.3557,30900.0
2006-06-08 11:20:00,78.81,78.82,78.25,78.64,118800.0,43.3557,43.3612,43.0477,43.2622,118800.0
2006-06-08 11:25:00,78.65,78.87,78.65,78.82,35100.0,43.2677,43.3887,43.2677,43.3612,35100.0
2006-06-08 11:30:00,78.82,78.82,78.55,78.72,44400.0,43.3612,43.3612,43.2127,43.3062,44400.0
2006-06-08 11:35:00,78.7,78.91,78.69,78.86,33100.0,43.2952,43.4107,43.2897,43.3832,33100.0
2006-06-08 11:40:00,78.86,78.97,78.84,78.9,27800.0,43.3832,43.4437,43.3722,43.4052,27800.0
2006-06-08 11:45:00,78.91,78.95,78.6,78.72,43800.0,43.4107,43.4327,43.2402,43.3062,43800.0
2006-06-08 11:50:00,78.71,78.71,78.5,78.52,53800.0,43.3007,43.3007,43.1852,43.1962,53800.0
2006-06-08 11:55:00,78.52,78.73,78.5,78.57,64800.0,43.1962,43.3117,43.1852,43.2237,64800.0
2006-06-08 12:00:00,78.58,78.76,78.56,78.73,57000.0,43.2292,43.3282,43.2182,43.3117,57000.0
2006-06-08 12:05:00,78.73,78.79,78.59,78.75,40800.0,43.3117,43.3447,43.2347,43.3227,40800.0
2006-06-08 12:10:00,78.75,79.01,78.73,78.86,48000.0,43.3227,43.4657,43.3117,43.3832,48000.0
2006-06-08 12:15:00,78.85,78.95,78.76,78.8,31700.0,43.3777,43.4327,43.3282,43.3502,31700.0
2006-06-08 12:20:00,78.81,78.91,78.68,78.69,23900.0,43.3557,43.4107,43.2842,43.2897,23900.0
2006-06-08 12:25:00,78.71,78.96,78.71,78.79,34400.0,43.3007,43.4382,43.3007,43.3447,34400.0
2006-06-08 12:30:00,78.8,78.8,78.62,78.62,18700.0,43.3502,43.3502,43.2512,43.2512,18700.0
2006-06-08 12:35:00,78.62,78.74,78.6,78.72,23300.0,43.2512,43.3172,43.2402,43.3062,23300.0
2006-06-08 12:40:00,78.8,78.83,78.6,78.62,47200.0,43.3502,43.3667,43.2402,43.2512,47200.0
2006-06-08 12:45:00,78.62,78.85,78.62,78.85,33400.0,43.2512,43.3777,43.2512,43.3777,33400.0
2006-06-08 12:50:00,78.8,78.99,78.8,78.93,32600.0,43.3502,43.4547,43.3502,43.4217,32600.0
2006-06-08 12:55:00,78.92,78.93,78.8,78.87,13400.0,43.4162,43.4217,43.3502,43.3887,13400.0
2006-06-08 13:00:00,78.85,78.88,78.67,78.7,20100.0,43.3777,43.3942,43.2787,43.2952,20100.0
2006-06-08 13:05:00,78.67,78.68,78.54,78.59,36200.0,43.2787,43.2842,43.2072,43.2347,36200.0
2006-06-08 13:10:00,78.6,78.73,78.54,78.73,24300.0,43.2402,43.3117,43.2072,43.3117,24300.0
2006-06-08 13:15:00,78.74,78.82,78.64,78.7,17200.0,43.3172,43.3612,43.2622,43.2952,17200.0
2006-06-08 13:20:00,78.67,78.75,78.6,78.65,23600.0,43.2787,43.3227,43.2402,43.2677,23600.0
2006-06-08 13:25:00,78.65,78.65,78.61,78.64,26200.0,43.2677,43.2677,43.2457,43.2622,26200.0
2006-06-08 13:30:00,78.63,78.73,78.6,78.62,38900.0,43.2567,43.3117,43.2402,43.2512,38900.0
2006-06-08 13:35:00,78.62,78.84,78.61,78.84,36200.0,43.2512,43.3722,43.2457,43.3722,36200.0
2006-06-08 13:40:00,78.84,79.0,78.81,78.96,38100.0,43.3722,43.4602,43.3557,43.4382,38100.0
2006-06-08 13:45:00,78.96,78.96,78.77,78.77,19900.0,43.4382,43.4382,43.3337,43.3337,19900.0
2006-06-08 13:50:00,78.77,79.1,78.69,79.05,36800.0,43.3337,43.5153,43.2897,43.4878,36800.0
2006-06-08 13:55:00,79.05,79.18,78.98,79.07,36600.0,43.4878,43.5593,43.4492,43.4988,36600.0
2006-06-08 14:00:00,79.07,79.09,78.92,78.96,32700.0,43.4988,43.5098,43.4162,43.4382,32700.0
2006-06-08 14:05:00,78.96,79.06,78.82,78.94,46900.0,43.4382,43.4933,43.3612,43.4272,46900.0
2006-06-08 14:10:00,78.93,79.04,78.9,79.03,27200.0,43.4217,43.4823,43.4052,43.4768,27200.0
2006-06-08 14:15:00,79.05,79.05,78.91,79.02,43600.0,43.4878,43.4878,43.4107,43.4713,43600.0
2006-06-08 14:20:00,79.02,79.05,78.99,78.99,34300.0,43.4713,43.4878,43.4547,43.4547,34300.0
2006-06-08 14:25:00,78.99,79.21,78.99,79.16,36300.0,43.4547,43.5758,43.4547,43.5483,36300.0
2006-06-08 14:30:00,79.16,79.18,79.03,79.15,14000.0,43.5483,43.5593,43.4768,43.5428,14000.0
2006-06-08 14:35:00,79.18,79.43,79.18,79.4,40600.0,43.5593,43.6968,43.5593,43.6803,40600.0
2006-06-08 14:40:00,79.4,79.41,79.2,79.22,28300.0,43.6803,43.6858,43.5703,43.5813,28300.0
2006-06-08 14:45:00,79.24,79.38,79.21,79.26,21400.0,43.5923,43.6693,43.5758,43.6033,21400.0
2006-06-08 14:50:00,79.25,79.29,79.17,79.26,21000.0,43.5978,43.6198,43.5538,43.6033,21000.0
2006-06-08 14:55:00,79.26,79.27,79.1,79.13,32200.0,43.6033,43.6088,43.5153,43.5318,32200.0
2006-06-08 15:00:00,79.13,79.4,79.11,79.26,25400.0,43.5318,43.6803,43.5208,43.6033,25400.0
2006-06-08 15:05:00,79.23,79.38,79.23,79.37,24000.0,43.5868,43.6693,43.5868,43.6638,24000.0
2006-06-08 15:10:00,79.39,79.69,79.39,79.54,79800.0,43.6748,43.8398,43.6748,43.7573,79800.0
2006-06-08 15:15:00,79.52,79.71,79.52,79.52,39900.0,43.7463,43.8508,43.7463,43.7463,39900.0
2006-06-08 15:20:00,79.51,79.51,79.31,79.32,27700.0,43.7408,43.7408,43.6308,43.6363,27700.0
2006-06-08 15:25:00,79.34,79.52,79.33,79.51,30700.0,43.6473,43.7463,43.6418,43.7408,30700.0
2006-06-08 15:30:00,79.51,79.71,79.51,79.65,38200.0,43.7408,43.8508,43.7408,43.8178,38200.0
2006-06-08 15:35:00,79.64,79.85,79.59,79.83,61100.0,43.8123,43.9279,43.7848,43.9169,61100.0
2006-06-08 15:40:00,79.83,79.84,79.57,79.74,65300.0,43.9169,43.9224,43.7738,43.8673,65300.0
2006-06-08 15:45:00,79.74,79.74,79.44,79.54,46600.0,43.8673,43.8673,43.7023,43.7573,46600.0
2006-06-08 15:50:00,79.54,79.57,79.48,79.48,70400.0,43.7573,43.7738,43.7243,43.7243,70400.0
2006-06-08 15:55:00,79.48,79.65,79.42,79.6,105800.0,43.7243,43.8178,43.6913,43.7903,105800.0
2006-06-09 09:30:00,79.58,79.69,79.28,79.53,51300.0,43.7793,43.8398,43.6143,43.7518,51300.0
2006-06-09 09:35:00,79.53,79.66,79.4,79.65,32800.0,43.7518,43.8233,43.6803,43.8178,32800.0
2006-06-09 09:40:00,79.66,79.71,79.52,79.63,20800.0,43.8233,43.8508,43.7463,43.8068,20800.0
2006-06-09 09:45:00,79.63,79.68,79.49,79.66,47500.0,43.8068,43.8343,43.7298,43.8233,47500.0
2006-06-09 09:50:00,79.69,79.75,79.55,79.67,41300.0,43.8398,43.8728,43.7628,43.8288,41300.0
2006-06-09 09:55:00,79.66,79.8,79.55,79.55,28400.0,43.8233,43.9004,43.7628,43.7628,28400.0
2006-06-09 10:00:00,79.54,79.69,79.54,79.66,42300.0,43.7573,43.8398,43.7573,43.8233,42300.0
2006-06-09 10:05:00,79.64,79.75,79.62,79.75,41800.0,43.8123,43.8728,43.8013,43.8728,41800.0
2006-06-09 10:10:00,79.77,79.91,79.7,79.81,44800.0,43.8838,43.9609,43.8453,43.9059,44800.0
2006-06-09 10:15:00,79.84,79.93,79.78,79.93,25300.0,43.9224,43.9719,43.8893,43.9719,25300.0
2006-06-09 10:20:00,79.93,80.04,79.93,80.0,62400.0,43.9719,44.0324,43.9719,44.0104,62400.0
2006-06-09 10:25:00,80.01,80.11,79.98,80.11,27100.0,44.0159,44.0709,43.9994,44.0709,27100.0
2006-06-09 10:30:00,80.18,80.18,79.91,80.01,25100.0,44.1094,44.1094,43.9609,44.0159,25100.0
2006-06-09 10:35:00,80.0,80.12,80.0,80.06,12300.0,44.0104,44.0764,44.0104,44.0434,12300.0
2006-06-09 10:40:00,80.04,80.15,80.01,80.12,30200.0,44.0324,44.0929,44.0159,44.0764,30200.0
2006-06-09 10:45:00,80.11,80.15,79.96,79.96,13600.0,44.0709,44.0929,43.9884,43.9884,13600.0
2006-06-09 10:50:00,79.98,80.02,79.89,80.0,37600.0,43.9994,44.0214,43.9499,44.0104,37600.0
2006-06-09 10:55:00,80.01,80.11,79.91,80.0,32400.0,44.0159,44.0709,43.9609,44.0104,32400.0
2006-06-09 11:00:00,80.0,80.11,80.0,80.09,14900.0,44.0104,44.0709,44.0104,44.0599,14900.0
2006-06-09 11:05:00,80.1,80.18,80.08,80.11,30400.0,44.0654,44.1094,44.0544,44.0709,30400.0
2006-06-09 11:10:00,80.11,80.14,79.95,80.01,14100.0,44.0709,44.0874,43.9829,44.0159,14100.0
2006-06-09 11:15:00,80.0,80.0,79.95,79.97,7100.0,44.0104,44.0104,43.9829,43.9939,7100.0
2006-06-09 11:20:00,79.99,80.22,79.99,80.22,18100.0,44.0049,44.1314,44.0049,44.1314,18100.0
2006-06-09 11:25:00,80.22,80.27,80.21,80.27,13800.0,44.1314,44.1589,44.1259,44.1589,13800.0
2006-06-09 11:30:00,80.27,80.31,80.08,80.18,43100.0,44.1589,44.1809,44.0544,44.1094,43100.0
2006-06-09 11:35:00,80.14,80.15,80.01,80.02,20700.0,44.0874,44.0929,44.0159,44.0214,20700.0
2006-06-09 11:40:00,80.02,80.05,79.89,79.9,26300.0,44.0214,44.0379,43.9499,43.9554,26300.0
2006-06-09 11:45:00,79.9,79.9,79.62,79.65,26900.0,43.9554,43.9554,43.8013,43.8178,26900.0
2006-06-09 11:50:00,79.65,79.65,79.4,79.44,21800.0,43.8178,43.8178,43.6803,43.7023,21800.0
2006-06-09 11:55:00,79.42,79.61,79.39,79.61,24500.0,43.6913,43.7958,43.6748,43.7958,24500.0
2006-06-09 12:00:00,79.59,79.67,79.58,79.6,11900.0,43.7848,43.8288,43.7793,43.7903,11900.0
2006-06-09 12:05:00,79.59,79.88,79.59,79.86,14000.0,43.7848,43.9444,43.7848,43.9334,14000.0
2006-06-09 12:10:00,79.84,79.92,79.84,79.88,14000.0,43.9224,43.9664,43.9224,43.9444,14000.0
2006-06-09 12:15:00,79.88,79.9,79.84,79.9,5300.0,43.9444,43.9554,43.9224,43.9554,5300.0
2006-06-09 12:20:00,79.87,79.88,79.77,79.77,10100.0,43.9389,43.9444,43.8838,43.8838,10100.0
2006-06-09 12:25:00,79.78,79.78,79.65,79.71,17400.0,43.8893,43.8893,43.8178,43.8508,17400.0
2006-06-09 12:30:00,79.7,79.74,79.7,79.72,12800.0,43.8453,43.8673,43.8453,43.8563,12800.0
2006-06-09 12:35:00,79.73,79.85,79.73,79.82,9700.0,43.8618,43.9279,43.8618,43.9114,9700.0
2006-06-09 12:40:00,79.83,79.9,79.76,79.79,12600.0,43.9169,43.9554,43.8783,43.8949,12600.0
2006-06-09 12:45:00,79.78,79.85,79.76,79.85,11900.0,43.8893,43.9279,43.8783,43.9279,11900.0
2006-06-09 12:50:00,79.86,79.87,79.78,79.8,12300.0,43.9334,43.9389,43.8893,43.9004,12300.0
2006-06-09 12:55:00,79.81,79.81,79.58,79.62,24400.0,43.9059,43.9059,43.7793,43.8013,24400.0
2006-06-09 13:00:00,79.63,79.68,79.5,79.55,13000.0,43.8068,43.8343,43.7353,43.7628,13000.0
2006-06-09 13:05:00,79.56,79.56,79.41,79.45,34100.0,43.7683,43.7683,43.6858,43.7078,34100.0
2006-06-09 13:10:00,79.51,79.56,79.49,79.56,10300.0,43.7408,43.7683,43.7298,43.7683,10300.0
2006-06-09 13:15:00,79.55,79.56,79.4,79.41,29300.0,43.7628,43.7683,43.6803,43.6858,29300.0
2006-06-09 13:20:00,79.41,79.45,79.35,79.45,66900.0,43.6858,43.7078,43.6528,43.7078,66900.0
2006-06-09 13:25:00,79.46,79.5,79.46,79.47,6700.0,43.7133,43.7353,43.7133,43.7188,6700.0
2006-06-09 13:30:00,79.47,79.47,79.43,79.45,5500.0,43.7188,43.7188,43.6968,43.7078,5500.0
2006-06-09 13:35:00,79.45,79.58,79.45,79.57,19000.0,43.7078,43.7793,43.7078,43.7738,19000.0
2006-06-09 13:40:00,79.57,79.63,79.56,79.61,6400.0,43.7738,43.8068,43.7683,43.7958,6400.0
2006-06-09 13:45:00,79.59,79.71,79.58,79.7,7000.0,43.7848,43.8508,43.7793,43.8453,7000.0
2006-06-09 13:50:00,79.69,79.76,79.64,79.76,9000.0,43.8398,43.8783,43.8123,43.8783,9000.0
2006-06-09 13:55:00,79.78,79.78,79.68,79.68,7900.0,43.8893,43.8893,43.8343,43.8343,7900.0
2006-06-09 14:00:00,79.67,79.78,79.63,79.78,9800.0,43.8288,43.8893,43.8068,43.8893,9800.0
2006-06-09 14:05:00,79.8,79.89,79.76,79.82,19900.0,43.9004,43.9499,43.8783,43.9114,19900.0
2006-06-09 14:10:00,79.82,79.86,79.8,79.83,9100.0,43.9114,43.9334,43.9004,43.9169,9100.0
2006-06-09 14:15:00,79.83,79.84,79.68,79.68,8300.0,43.9169,43.9224,43.8343,43.8343,8300.0
2006-06-09 14:20:00,79.67,79.81,79.64,79.79,22400.0,43.8288,43.9059,43.8123,43.8949,22400.0
2006-06-09 14:25:00,79.79,79.85,79.75,79.84,13300.0,43.8949,43.9279,43.8728,43.9224,13300.0
2006-06-09 14:30:00,79.82,79.82,79.78,79.79,13300.0,43.9114,43.9114,43.8893,43.8949,13300.0
2006-06-09 14:35:00,79.79,79.8,79.69,79.69,19200.0,43.8949,43.9004,43.8398,43.8398,19200.0
2006-06-09 14:40:00,79.7,79.74,79.68,79.72,8900.0,43.8453,43.8673,43.8343,43.8563,8900.0
2006-06-09 14:45:00,79.72,79.82,79.72,79.77,10700.0,43.8563,43.9114,43.8563,43.8838,10700.0
2006-06-09 14:50:00,79.77,79.77,79.72,79.76,15300.0,43.8838,43.8838,43.8563,43.8783,15300.0
2006-06-09 14:55:00,79.81,79.82,79.68,79.69,16200.0,43.9059,43.9114,43.8343,43.8398,16200.0
2006-06-09 15:00:00,79.67,79.68,79.45,79.49,20100.0,43.8288,43.8343,43.7078,43.7298,20100.0
2006-06-09 15:05:00,79.5,79.55,79.48,79.49,18600.0,43.7353,43.7628,43.7243,43.7298,18600.0
2006-06-09 15:10:00,79.49,79.49,79.4,79.4,43800.0,43.7298,43.7298,43.6803,43.6803,43800.0
2006-06-09 15:15:00,79.42,79.5,79.4,79.41,21700.0,43.6913,43.7353,43.6803,43.6858,21700.0
2006-06-09 15:20:00,79.4,79.41,79.31,79.31,43600.0,43.6803,43.6858,43.6308,43.6308,43600.0
2006-06-09 15:25:00,79.31,79.39,79.29,79.31,25700.0,43.6308,43.6748,43.6198,43.6308,25700.0
2006-06-09 15:30:00,79.31,79.31,79.24,79.27,60800.0,43.6308,43.6308,43.5923,43.6088,60800.0
2006-06-09 15:35:00,79.27,79.33,79.23,79.32,41500.0,43.6088,43.6418,43.5868,43.6363,41500.0
2006-06-09 15:40:00,79.31,79.43,79.31,79.38,67000.0,43.6308,43.6968,43.6308,43.6693,67000.0
2006-06-09 15:45:00,79.38,79.39,79.33,79.34,29000.0,43.6693,43.6748,43.6418,43.6473,29000.0
2006-06-09 15:50:00,79.33,79.34,79.05,79.05,72000.0,43.6418,43.6473,43.4878,43.4878,72000.0
2006-06-09 15:55:00,79.05,79.06,78.96,78.98,103100.0,43.4878,43.4933,43.4382,43.4492,103100.0
2006-06-12 09:30:00,79.2,79.2,78.95,78.97,38300.0,43.5703,43.5703,43.4327,43.4437,38300.0
2006-06-12 09:35:00,78.96,79.35,78.93,79.22,18800.0,43.4382,43.6528,43.4217,43.5813,18800.0
2006-06-12 09:40:00,79.19,79.48,79.19,79.48,14900.0,43.5648,43.7243,43.5648,43.7243,14900.0
2006-06-12 09:45:00,79.47,79.54,79.33,79.33,20300.0,43.7188,43.7573,43.6418,43.6418,20300.0
2006-06-12 09:50:00,79.34,79.34,79.2,79.3,13400.0,43.6473,43.6473,43.5703,43.6253,13400.0
2006-06-12 09:55:00,79.28,79.4,79.1,79.11,15200.0,43.6143,43.6803,43.5153,43.5208,15200.0
2006-06-12 10:00:00,79.12,79.12,78.81,78.81,20500.0,43.5263,43.5263,43.3557,43.3557,20500.0
2006-06-12 10:05:00,78.82,79.02,78.82,78.99,28800.0,43.3612,43.4713,43.3612,43.4547,28800.0
2006-06-12 10:10:00,78.98,78.99,78.87,78.88,19400.0,43.4492,43.4547,43.3887,43.3942,19400.0
2006-06-12 10:15:00,78.86,78.86,78.66,78.68,25900.0,43.3832,43.3832,43.2732,43.2842,25900.0
2006-06-12 10:20:00,78.68,78.76,78.66,78.69,26300.0,43.2842,43.3282,43.2732,43.2897,26300.0
2006-06-12 10:25:00,78.69,78.74,78.69,78.69,13900.0,43.2897,43.3172,43.2897,43.2897,13900.0
2006-06-12 10:30:00,78.7,78.85,78.69,78.85,22000.0,43.2952,43.3777,43.2897,43.3777,22000.0
2006-06-12 10:35:00,78.82,78.92,78.8,78.92,12800.0,43.3612,43.4162,43.3502,43.4162,12800.0
2006-06-12 10:40:00,78.92,78.99,78.92,78.99,17100.0,43.4162,43.4547,43.4162,43.4547,17100.0
2006-06-12 10:45:00,78.98,79.05,78.97,78.97,9800.0,43.4492,43.4878,43.4437,43.4437,9800.0
2006-06-12 10:50:00,78.99,79.09,78.97,79.09,10200.0,43.4547,43.5098,43.4437,43.5098,10200.0
2006-06-12 10:55:00,79.09,79.09,78.98,79.01,11000.0,43.5098,43.5098,43.4492,43.4657,11000.0
2006-06-12 11:00:00,78.99,78.99,78.78,78.85,20700.0,43.4547,43.4547,43.3392,43.3777,20700.0
2006-06-12 11:05:00,78.85,78.96,78.85,78.93,14600.0,43.3777,43.4382,43.3777,43.4217,14600.0
2006-06-12 11:10:00,78.96,79.0,78.95,78.97,8900.0,43.4382,43.4602,43.4327,43.4437,8900.0
2006-06-12 11:15:00,78.97,78.97,78.88,78.92,8700.0,43.4437,43.4437,43.3942,43.4162,8700.0
2006-06-12 11:20:00,78.92,78.95,78.78,78.79,7500.0,43.4162,43.4327,43.3392,43.3447,7500.0
2006-06-12 11:25:00,78.79,78.9,78.79,78.86,15400.0,43.3447,43.4052,43.3447,43.3832,15400.0
2006-06-12 11:30:00,78.86,79.01,78.86,79.0,23500.0,43.3832,43.4657,43.3832,43.4602,23500.0
2006-06-12 11:35:00,79.0,79.07,78.94,79.05,11000.0,43.4602,43.4988,43.4272,43.4878,11000.0
2006-06-12 11:40:00,79.07,79.13,79.06,79.1,6300.0,43.4988,43.5318,43.4933,43.5153,6300.0
2006-06-12 11:45:00,79.08,79.2,79.01,79.2,10900.0,43.5043,43.5703,43.4657,43.5703,10900.0
2006-06-12 11:50:00,79.19,79.29,79.19,79.24,15000.0,43.5648,43.6198,43.5648,43.5923,15000.0
2006-06-12 11:55:00,79.24,79.32,79.19,79.32,11400.0,43.5923,43.6363,43.5648,43.6363,11400.0
2006-06-12 12:00:00,79.32,79.37,79.3,79.33,17000.0,43.6363,43.6638,43.6253,43.6418,17000.0
2006-06-12 12:05:00,79.32,79.33,79.27,79.3,10000.0,43.6363,43.6418,43.6088,43.6253,10000.0
2006-06-12 12:10:00,79.31,79.34,79.3,79.33,2900.0,43.6308,43.6473,43.6253,43.6418,2900.0
2006-06-12 12:15:00,79.32,79.4,79.32,79.35,3700.0,43.6363,43.6803,43.6363,43.6528,3700.0
2006-06-12 12:20:00,79.35,79.37,79.25,79.34,14800.0,43.6528,43.6638,43.5978,43.6473,14800.0
2006-06-12 12:25:00,79.33,79.4,79.31,79.37,13300.0,43.6418,43.6803,43.6308,43.6638,13300.0
2006-06-12 12:30:00,79.38,79.43,79.36,79.4,3700.0,43.6693,43.6968,43.6583,43.6803,3700.0
2006-06-12 12:35:00,79.39,79.39,79.28,79.31,11000.0,43.6748,43.6748,43.6143,43.6308,11000.0
2006-06-12 12:40:00,79.32,79.44,79.29,79.41,17600.0,43.6363,43.7023,43.6198,43.6858,17600.0
2006-06-12 12:45:00,79.44,79.47,79.38,79.46,6700.0,43.7023,43.7188,43.6693,43.7133,6700.0
2006-06-12 12:50:00,79.44,79.48,79.42,79.48,6900.0,43.7023,43.7243,43.6913,43.7243,6900.0
2006-06-12 12:55:00,79.48,79.48,79.43,79.44,5300.0,43.7243,43.7243,43.6968,43.7023,5300.0
2006-06-12 13:00:00,79.42,79.42,79.23,79.23,16300.0,43.6913,43.6913,43.5868,43.5868,16300.0
2006-06-12 13:05:00,79.22,79.44,79.22,79.44,15100.0,43.5813,43.7023,43.5813,43.7023,15100.0
2006-06-12 13:10:00,79.45,79.45,79.35,79.35,3400.0,43.7078,43.7078,43.6528,43.6528,3400.0
2006-06-12 13:15:00,79.35,79.36,79.26,79.26,4800.0,43.6528,43.6583,43.6033,43.6033,4800.0
2006-06-12 13:20:00,79.26,79.37,79.24,79.37,16900.0,43.6033,43.6638,43.5923,43.6638,16900.0
2006-06-12 13:25:00,79.36,79.42,79.35,79.37,8700.0,43.6583,43.6913,43.6528,43.6638,8700.0
2006-06-12 13:30:00,79.37,79.42,79.24,79.3,13700.0,43.6638,43.6913,43.5923,43.6253,13700.0
2006-06-12 13:35:00,79.29,79.3,79.08,79.2,14300.0,43.6198,43.6253,43.5043,43.5703,14300.0
2006-06-12 13:40:00,79.19,79.26,79.19,79.23,3500.0,43.5648,43.6033,43.5648,43.5868,3500.0
2006-06-12 13:45:00,79.22,79.33,79.22,79.25,7600.0,43.5813,43.6418,43.5813,43.5978,7600.0
2006-06-12 13:50:00,79.25,79.25,79.09,79.1,7100.0,43.5978,43.5978,43.5098,43.5153,7100.0
2006-06-12 13:55:00,79.1,79.17,79.07,79.09,25300.0,43.5153,43.5538,43.4988,43.5098,25300.0
2006-06-12 14:00:00,79.1,79.17,79.09,79.1,13000.0,43.5153,43.5538,43.5098,43.5153,13000.0
2006-06-12 14:05:00,79.09,79.09,78.85,78.86,23000.0,43.5098,43.5098,43.3777,43.3832,23000.0
2006-06-12 14:10:00,78.86,79.02,78.85,78.92,24700.0,43.3832,43.4713,43.3777,43.4162,24700.0
2006-06-12 14:15:00,78.94,78.94,78.89,78.93,20400.0,43.4272,43.4272,43.3997,43.4217,20400.0
2006-06-12 14:20:00,78.9,78.92,78.8,78.86,9900.0,43.4052,43.4162,43.3502,43.3832,9900.0
2006-06-12 14:25:00,78.86,79.0,78.86,78.99,28400.0,43.3832,43.4602,43.3832,43.4547,28400.0
2006-06-12 14:30:00,79.0,79.04,78.96,79.01,20500.0,43.4602,43.4823,43.4382,43.4657,20500.0
2006-06-12 14:35:00,79.0,79.1,79.0,79.04,62600.0,43.4602,43.5153,43.4602,43.4823,62600.0
2006-06-12 14:40:00,79.04,79.04,78.93,78.94,37900.0,43.4823,43.4823,43.4217,43.4272,37900.0
2006-06-12 14:45:00,78.91,79.08,78.91,79.05,26500.0,43.4107,43.5043,43.4107,43.4878,26500.0
2006-06-12 14:50:00,79.06,79.08,78.99,79.03,21700.0,43.4933,43.5043,43.4547,43.4768,21700.0
2006-06-12 14:55:00,79.04,79.07,79.01,79.04,7800.0,43.4823,43.4988,43.4657,43.4823,7800.0
2006-06-12 15:00:00,79.03,79.05,78.95,78.98,17400.0,43.4768,43.4878,43.4327,43.4492,17400.0
2006-06-12 15:05:00,78.96,78.96,78.91,78.93,12400.0,43.4382,43.4382,43.4107,43.4217,12400.0
2006-06-12 15:10:00,78.91,79.01,78.91,78.99,19600.0,43.4107,43.4657,43.4107,43.4547,19600.0
2006-06-12 15:15:00,78.99,78.99,78.89,78.92,22400.0,43.4547,43.4547,43.3997,43.4162,22400.0
2006-06-12 15:20:00,78.91,78.95,78.87,78.9,31900.0,43.4107,43.4327,43.3887,43.4052,31900.0
2006-06-12 15:25:00,78.9,78.91,78.75,78.86,68900.0,43.4052,43.4107,43.3227,43.3832,68900.0
2006-06-12 15:30:00,78.85,78.87,78.72,78.73,45700.0,43.3777,43.3887,43.3062,43.3117,45700.0
2006-06-12 15:35:00,78.74,78.75,78.69,78.73,33400.0,43.3172,43.3227,43.2897,43.3117,33400.0
2006-06-12 15:40:00,78.72,78.76,78.67,78.71,36400.0,43.3062,43.3282,43.2787,43.3007,36400.0
2006-06-12 15:45:00,78.71,78.84,78.71,78.84,39600.0,43.3007,43.3722,43.3007,43.3722,39600.0
2006-06-12 15:50:00,78.85,78.85,78.71,78.76,46500.0,43.3777,43.3777,43.3007,43.3282,46500.0
2006-06-12 15:55:00,78.76,78.79,78.68,78.68,86100.0,43.3282,43.3447,43.2842,43.2842,86100.0
2006-06-13 09:30:00,78.8,78.85,78.52,78.69,48800.0,43.3502,43.3777,43.1962,43.2897,48800.0
2006-06-13 09:35:00,78.62,78.87,78.62,78.72,20200.0,43.2512,43.3887,43.2512,43.3062,20200.0
2006-06-13 09:40:00,78.73,78.92,78.65,78.92,17900.0,43.3117,43.4162,43.2677,43.4162,17900.0
2006-06-13 09:45:00,78.93,79.11,78.79,79.11,34000.0,43.4217,43.5208,43.3447,43.5208,34000.0
2006-06-13 09:50:00,79.09,79.39,79.09,79.21,53100.0,43.5098,43.6748,43.5098,43.5758,53100.0
2006-06-13 09:55:00,79.2,79.34,79.05,79.19,51200.0,43.5703,43.6473,43.4878,43.5648,51200.0
2006-06-13 10:00:00,79.19,79.19,78.7,78.81,32400.0,43.5648,43.5648,43.2952,43.3557,32400.0
2006-06-13 10:05:00,78.81,78.85,78.7,78.85,21700.0,43.3557,43.3777,43.2952,43.3777,21700.0
2006-06-13 10:10:00,78.85,79.15,78.85,78.98,27400.0,43.3777,43.5428,43.3777,43.4492,27400.0
2006-06-13 10:15:00,78.98,78.98,78.81,78.84,27800.0,43.4492,43.4492,43.3557,43.3722,27800.0
2006-06-13 10:20:00,78.84,79.02,78.76,78.95,30100.0,43.3722,43.4713,43.3282,43.4327,30100.0
2006-06-13 10:25:00,78.95,79.16,78.95,79.08,35700.0,43.4327,43.5483,43.4327,43.5043,35700.0
2006-06-13 10:30:00,79.08,79.12,78.93,79.03,44900.0,43.5043,43.5263,43.4217,43.4768,44900.0
2006-06-13 10:35:00,79.05,79.11,78.92,78.93,16200.0,43.4878,43.5208,43.4162,43.4217,16200.0
2006-06-13 10:40:00,78.93,79.0,78.9,78.91,18400.0,43.4217,43.4602,43.4052,43.4107,18400.0
2006-06-13 10:45:00,78.9,78.97,78.75,78.85,18200.0,43.4052,43.4437,43.3227,43.3777,18200.0
2006-06-13 10:50:00,78.87,78.95,78.75,78.93,22100.0,43.3887,43.4327,43.3227,43.4217,22100.0
2006-06-13 10:55:00,78.96,79.07,78.85,78.87,22100.0,43.4382,43.4988,43.3777,43.3887,22100.0
2006-06-13 11:00:00,78.87,78.94,78.72,78.79,26800.0,43.3887,43.4272,43.3062,43.3447,26800.0
2006-06-13 11:05:00,78.8,78.89,78.79,78.79,39600.0,43.3502,43.3997,43.3447,43.3447,39600.0
2006-06-13 11:10:00,78.78,79.0,78.76,79.0,27200.0,43.3392,43.4602,43.3282,43.4602,27200.0
2006-06-13 11:15:00,79.05,79.17,79.05,79.09,30200.0,43.4878,43.5538,43.4878,43.5098,30200.0
2006-06-13 11:20:00,79.09,79.09,78.97,79.04,16300.0,43.5098,43.5098,43.4437,43.4823,16300.0
2006-06-13 11:25:00,79.08,79.19,78.96,79.09,25200.0,43.5043,43.5648,43.4382,43.5098,25200.0
2006-06-13 11:30:00,79.11,79.22,79.11,79.18,36700.0,43.5208,43.5813,43.5208,43.5593,36700.0
2006-06-13 11:35:00,79.19,79.2,79.15,79.17,31800.0,43.5648,43.5703,43.5428,43.5538,31800.0
2006-06-13 11:40:00,79.17,79.17,79.13,79.15,13900.0,43.5538,43.5538,43.5318,43.5428,13900.0
2006-06-13 11:45:00,79.15,79.6,79.15,79.53,51600.0,43.5428,43.7903,43.5428,43.7518,51600.0
2006-06-13 11:50:00,79.53,79.53,79.24,79.31,42000.0,43.7518,43.7518,43.5923,43.6308,42000.0
2006-06-13 11:55:00,79.31,79.41,79.26,79.41,15000.0,43.6308,43.6858,43.6033,43.6858,15000.0
2006-06-13 12:00:00,79.4,79.58,79.38,79.45,28800.0,43.6803,43.7793,43.6693,43.7078,28800.0
2006-06-13 12:05:00,79.48,79.53,79.44,79.49,23000.0,43.7243,43.7518,43.7023,43.7298,23000.0
2006-06-13 12:10:00,79.49,79.5,79.44,79.44,11800.0,43.7298,43.7353,43.7023,43.7023,11800.0
2006-06-13 12:15:00,79.43,79.44,79.3,79.38,19700.0,43.6968,43.7023,43.6253,43.6693,19700.0
2006-06-13 12:20:00,79.38,79.43,79.2,79.2,13900.0,43.6693,43.6968,43.5703,43.5703,13900.0
2006-06-13 12:25:00,79.2,79.21,79.12,79.12,18300.0,43.5703,43.5758,43.5263,43.5263,18300.0
2006-06-13 12:30:00,79.08,79.17,79.08,79.17,12600.0,43.5043,43.5538,43.5043,43.5538,12600.0
2006-06-13 12:35:00,79.16,79.29,79.15,79.25,18500.0,43.5483,43.6198,43.5428,43.5978,18500.0
2006-06-13 12:40:00,79.25,79.28,79.18,79.28,22800.0,43.5978,43.6143,43.5593,43.6143,22800.0
2006-06-13 12:45:00,79.28,79.33,79.25,79.27,6800.0,43.6143,43.6418,43.5978,43.6088,6800.0
2006-06-13 12:50:00,79.28,79.33,79.2,79.24,9600.0,43.6143,43.6418,43.5703,43.5923,9600.0
2006-06-13 12:55:00,79.24,79.27,79.2,79.21,8400.0,43.5923,43.6088,43.5703,43.5758,8400.0
2006-06-13 13:00:00,79.21,79.23,79.01,79.03,23700.0,43.5758,43.5868,43.4657,43.4768,23700.0
2006-06-13 13:05:00,79.0,79.04,78.9,78.9,14200.0,43.4602,43.4823,43.4052,43.4052,14200.0
2006-06-13 13:10:00,78.91,78.92,78.88,78.89,16300.0,43.4107,43.4162,43.3942,43.3997,16300.0
2006-06-13 13:15:00,78.88,78.91,78.84,78.91,11400.0,43.3942,43.4107,43.3722,43.4107,11400.0
2006-06-13 13:20:00,78.92,78.92,78.83,78.85,13300.0,43.4162,43.4162,43.3667,43.3777,13300.0
2006-06-13 13:25:00,78.85,78.86,78.81,78.84,8400.0,43.3777,43.3832,43.3557,43.3722,8400.0
2006-06-13 13:30:00,78.85,78.92,78.74,78.92,11100.0,43.3777,43.4162,43.3172,43.4162,11100.0
2006-06-13 13:35:00,78.95,79.03,78.89,78.89,15500.0,43.4327,43.4768,43.3997,43.3997,15500.0
2006-06-13 13:40:00,78.85,79.06,78.85,79.04,16100.0,43.3777,43.4933,43.3777,43.4823,16100.0
2006-06-13 13:45:00,79.04,79.16,79.04,79.14,24400.0,43.4823,43.5483,43.4823,43.5373,24400.0
2006-06-13 13:50:00,79.16,79.28,79.14,79.23,9300.0,43.5483,43.6143,43.5373,43.5868,9300.0
2006-06-13 13:55:00,79.23,79.25,79.15,79.18,10100.0,43.5868,43.5978,43.5428,43.5593,10100.0
2006-06-13 14:00:00,79.2,79.24,79.15,79.15,7500.0,43.5703,43.5923,43.5428,43.5428,7500.0
2006-06-13 14:05:00,79.14,79.18,79.12,79.17,17700.0,43.5373,43.5593,43.5263,43.5538,17700.0
2006-06-13 14:10:00,79.17,79.17,78.99,79.02,13200.0,43.5538,43.5538,43.4547,43.4713,13200.0
2006-06-13 14:15:00,78.99,79.11,78.96,79.01,20900.0,43.4547,43.5208,43.4382,43.4657,20900.0
2006-06-13 14:20:00,79.01,79.08,78.93,78.96,22700.0,43.4657,43.5043,43.4217,43.4382,22700.0
2006-06-13 14:25:00,78.97,79.15,78.93,79.11,28100.0,43.4437,43.5428,43.4217,43.5208,28100.0
2006-06-13 14:30:00,79.1,79.17,78.98,79.0,24300.0,43.5153,43.5538,43.4492,43.4602,24300.0
2006-06-13 14:35:00,79.0,79.01,78.86,78.93,35300.0,43.4602,43.4657,43.3832,43.4217,35300.0
2006-06-13 14:40:00,78.94,79.06,78.9,79.05,33100.0,43.4272,43.4933,43.4052,43.4878,33100.0
2006-06-13 14:45:00,79.06,79.08,78.89,78.9,22300.0,43.4933,43.5043,43.3997,43.4052,22300.0
2006-06-13 14:50:00,78.89,78.9,78.72,78.8,31000.0,43.3997,43.4052,43.3062,43.3502,31000.0
2006-06-13 14:55:00,78.79,78.86,78.79,78.86,37800.0,43.3447,43.3832,43.3447,43.3832,37800.0
2006-06-13 15:00:00,78.86,78.87,78.66,78.76,34400.0,43.3832,43.3887,43.2732,43.3282,34400.0
2006-06-13 15:05:00,78.76,78.9,78.76,78.82,24300.0,43.3282,43.4052,43.3282,43.3612,24300.0
2006-06-13 15:10:00,78.82,78.99,78.82,78.92,35000.0,43.3612,43.4547,43.3612,43.4162,35000.0
2006-06-13 15:15:00,78.91,78.95,78.85,78.9,33000.0,43.4107,43.4327,43.3777,43.4052,33000.0
2006-06-13 15:20:00,78.93,79.04,78.92,79.02,41000.0,43.4217,43.4823,43.4162,43.4713,41000.0
2006-06-13 15:25:00,79.03,79.5,79.03,79.4,60500.0,43.4768,43.7353,43.4768,43.6803,60500.0
2006-06-13 15:30:00,79.39,79.6,79.35,79.58,65800.0,43.6748,43.7903,43.6528,43.7793,65800.0
2006-06-13 15:35:00,79.58,79.58,79.17,79.17,75800.0,43.7793,43.7793,43.5538,43.5538,75800.0
2006-06-13 15:40:00,79.17,79.3,79.16,79.21,65400.0,43.5538,43.6253,43.5483,43.5758,65400.0
2006-06-13 15:45:00,79.19,79.19,78.89,78.91,67800.0,43.5648,43.5648,43.3997,43.4107,67800.0
2006-06-13 15:50:00,78.91,78.96,78.66,78.66,85600.0,43.4107,43.4382,43.2732,43.2732,85600.0
2006-06-13 15:55:00,78.67,78.7,78.61,78.7,151300.0,43.2787,43.2952,43.2457,43.2952,151300.0
2006-06-14 09:30:00,78.47,78.95,78.41,78.76,78000.0,43.1687,43.4327,43.1357,43.3282,78000.0
2006-06-14 09:35:00,78.77,78.83,78.57,78.78,37700.0,43.3337,43.3667,43.2237,43.3392,37700.0
2006-06-14 09:40:00,78.77,78.77,78.47,78.52,72700.0,43.3337,43.3337,43.1687,43.1962,72700.0
2006-06-14 09:45:00,78.51,78.65,78.51,78.6,32900.0,43.1907,43.2677,43.1907,43.2402,32900.0
2006-06-14 09:50:00,78.59,78.6,78.55,78.58,88400.0,43.2347,43.2402,43.2127,43.2292,88400.0
2006-06-14 09:55:00,78.58,78.59,78.52,78.59,29900.0,43.2292,43.2347,43.1962,43.2347,29900.0
2006-06-14 10:00:00,78.59,78.59,78.46,78.5,96600.0,43.2347,43.2347,43.1632,43.1852,96600.0
2006-06-14 10:05:00,78.5,78.51,78.43,78.45,79300.0,43.1852,43.1907,43.1467,43.1577,79300.0
2006-06-14 10:10:00,78.43,78.43,78.21,78.24,41200.0,43.1467,43.1467,43.0256,43.0421,41200.0
2006-06-14 10:15:00,78.27,78.35,78.2,78.23,31100.0,43.0587,43.1027,43.0201,43.0366,31100.0
2006-06-14 10:20:00,78.23,78.27,77.93,78.04,75900.0,43.0366,43.0587,42.8716,42.9321,75900.0
2006-06-14 10:25:00,78.01,78.06,77.77,77.89,39300.0,42.9156,42.9431,42.7836,42.8496,39300.0
2006-06-14 10:30:00,77.9,78.05,77.83,77.95,55700.0,42.8551,42.9376,42.8166,42.8826,55700.0
2006-06-14 10:35:00,77.92,78.0,77.89,77.95,55600.0,42.8661,42.9101,42.8496,42.8826,55600.0
2006-06-14 10:40:00,77.97,78.04,77.92,78.04,24400.0,42.8936,42.9321,42.8661,42.9321,24400.0
2006-06-14 10:45:00,78.04,78.07,77.97,78.0,21200.0,42.9321,42.9486,42.8936,42.9101,21200.0
2006-06-14 10:50:00,77.99,78.06,77.97,78.03,33800.0,42.9046,42.9431,42.8936,42.9266,33800.0
2006-06-14 10:55:00,78.03,78.05,77.91,77.94,20700.0,42.9266,42.9376,42.8606,42.8771,20700.0
2006-06-14 11:00:00,77.95,78.0,77.86,77.92,33400.0,42.8826,42.9101,42.8331,42.8661,33400.0
2006-06-14 11:05:00,77.91,77.95,77.9,77.91,14700.0,42.8606,42.8826,42.8551,42.8606,14700.0
2006-06-14 11:10:00,77.91,78.05,77.91,77.99,61300.0,42.8606,42.9376,42.8606,42.9046,61300.0
2006-06-14 11:15:00,78.0,78.04,77.99,78.0,24300.0,42.9101,42.9321,42.9046,42.9101,24300.0
2006-06-14 11:20:00,78.02,78.05,77.99,78.02,15700.0,42.9211,42.9376,42.9046,42.9211,15700.0
2006-06-14 11:25:00,78.01,78.11,77.96,78.11,40200.0,42.9156,42.9706,42.8881,42.9706,40200.0
2006-06-14 11:30:00,78.07,78.15,78.03,78.09,18600.0,42.9486,42.9926,42.9266,42.9596,18600.0
2006-06-14 11:35:00,78.07,78.1,77.95,78.0,21000.0,42.9486,42.9651,42.8826,42.9101,21000.0
2006-06-14 11:40:00,77.96,78.04,77.96,78.02,20900.0,42.8881,42.9321,42.8881,42.9211,20900.0
2006-06-14 11:45:00,78.03,78.06,77.97,77.97,31100.0,42.9266,42.9431,42.8936,42.8936,31100.0
2006-06-14 11:50:00,77.97,77.97,77.9,77.9,18400.0,42.8936,42.8936,42.8551,42.8551,18400.0
2006-06-14 11:55:00,77.91,77.97,77.87,77.97,11500.0,42.8606,42.8936,42.8386,42.8936,11500.0
2006-06-14 12:00:00,77.98,78.01,77.91,78.01,9500.0,42.8991,42.9156,42.8606,42.9156,9500.0
2006-06-14 12:05:00,78.0,78.04,77.96,78.02,121000.0,42.9101,42.9321,42.8881,42.9211,121000.0
2006-06-14 12:10:00,78.02,78.1,78.0,78.08,47200.0,42.9211,42.9651,42.9101,42.9541,47200.0
2006-06-14 12:15:00,78.07,78.13,78.03,78.03,13000.0,42.9486,42.9816,42.9266,42.9266,13000.0
2006-06-14 12:20:00,78.04,78.12,78.01,78.06,6100.0,42.9321,42.9761,42.9156,42.9431,6100.0
2006-06-14 12:25:00,78.09,78.09,77.98,77.99,6200.0,42.9596,42.9596,42.8991,42.9046,6200.0
2006-06-14 12:30:00,78.0,78.1,78.0,78.1,3800.0,42.9101,42.9651,42.9101,42.9651,3800.0
2006-06-14 12:35:00,78.05,78.14,78.05,78.14,8200.0,42.9376,42.9871,42.9376,42.9871,8200.0
2006-06-14 12:40:00,78.1,78.14,78.1,78.11,5600.0,42.9651,42.9871,42.9651,42.9706,5600.0
2006-06-14 12:45:00,78.12,78.12,78.09,78.11,5200.0,42.9761,42.9761,42.9596,42.9706,5200.0
2006-06-14 12:50:00,78.1,78.15,78.09,78.11,9100.0,42.9651,42.9926,42.9596,42.9706,9100.0
2006-06-14 12:55:00,78.11,78.15,78.09,78.15,12600.0,42.9706,42.9926,42.9596,42.9926,12600.0
2006-06-14 13:00:00,78.15,78.15,78.06,78.09,13500.0,42.9926,42.9926,42.9431,42.9596,13500.0
2006-06-14 13:05:00,78.08,78.12,77.99,77.99,23100.0,42.9541,42.9761,42.9046,42.9046,23100.0
2006-06-14 13:10:00,78.0,78.05,77.98,78.01,22400.0,42.9101,42.9376,42.8991,42.9156,22400.0
2006-06-14 13:15:00,78.02,78.05,77.84,77.84,21200.0,42.9211,42.9376,42.8221,42.8221,21200.0
2006-06-14 13:20:00,77.86,78.03,77.83,77.96,16000.0,42.8331,42.9266,42.8166,42.8881,16000.0
2006-06-14 13:25:00,77.92,78.01,77.91,78.01,9100.0,42.8661,42.9156,42.8606,42.9156,9100.0
2006-06-14 13:30:00,78.02,78.04,77.88,77.91,6000.0,42.9211,42.9321,42.8441,42.8606,6000.0
2006-06-14 13:35:00,77.92,77.98,77.84,77.96,15700.0,42.8661,42.8991,42.8221,42.8881,15700.0
2006-06-14 13:40:00,77.94,78.1,77.9,77.96,19600.0,42.8771,42.9651,42.8551,42.8881,19600.0
2006-06-14 13:45:00,77.96,78.1,77.94,78.03,21600.0,42.8881,42.9651,42.8771,42.9266,21600.0
2006-06-14 13:50:00,78.03,78.08,77.96,77.96,23500.0,42.9266,42.9541,42.8881,42.8881,23500.0
2006-06-14 13:55:00,77.96,78.1,77.94,78.1,13200.0,42.8881,42.9651,42.8771,42.9651,13200.0
2006-06-14 14:00:00,78.09,78.09,77.95,78.01,37000.0,42.9596,42.9596,42.8826,42.9156,37000.0
2006-06-14 14:05:00,78.01,78.1,78.0,78.1,100700.0,42.9156,42.9651,42.9101,42.9651,100700.0
2006-06-14 14:10:00,78.1,78.12,78.01,78.06,23300.0,42.9651,42.9761,42.9156,42.9431,23300.0
2006-06-14 14:15:00,78.05,78.12,77.96,77.99,26900.0,42.9376,42.9761,42.8881,42.9046,26900.0
2006-06-14 14:20:00,78.02,78.09,77.99,78.06,11900.0,42.9211,42.9596,42.9046,42.9431,11900.0
2006-06-14 14:25:00,78.05,78.1,78.04,78.08,9700.0,42.9376,42.9651,42.9321,42.9541,9700.0
2006-06-14 14:30:00,78.1,78.1,77.9,77.91,36900.0,42.9651,42.9651,42.8551,42.8606,36900.0
2006-06-14 14:35:00,77.87,77.95,77.84,77.88,29300.0,42.8386,42.8826,42.8221,42.8441,29300.0
2006-06-14 14:40:00,77.88,77.89,77.7,77.7,41700.0,42.8441,42.8496,42.7451,42.7451,41700.0
2006-06-14 14:45:00,77.7,77.75,77.55,77.74,84700.0,42.7451,42.7726,42.6626,42.7671,84700.0
2006-06-14 14:50:00,77.75,77.9,77.66,77.86,37100.0,42.7726,42.8551,42.7231,42.8331,37100.0
2006-06-14 14:55:00,77.85,77.94,77.75,77.84,62500.0,42.8276,42.8771,42.7726,42.8221,62500.0
2006-06-14 15:00:00,77.86,77.94,77.82,77.88,30300.0,42.8331,42.8771,42.8111,42.8441,30300.0
2006-06-14 15:05:00,77.88,78.0,77.87,77.98,33100.0,42.8441,42.9101,42.8386,42.8991,33100.0
2006-06-14 15:10:00,77.97,77.97,77.82,77.9,26300.0,42.8936,42.8936,42.8111,42.8551,26300.0
2006-06-14 15:15:00,77.9,77.98,77.84,77.93,26100.0,42.8551,42.8991,42.8221,42.8716,26100.0
2006-06-14 15:20:00,77.95,78.0,77.93,77.93,26700.0,42.8826,42.9101,42.8716,42.8716,26700.0
2006-06-14 15:25:00,77.94,77.99,77.9,77.96,38200.0,42.8771,42.9046,42.8551,42.8881,38200.0
2006-06-14 15:30:00,77.95,78.14,77.95,78.13,51500.0,42.8826,42.9871,42.8826,42.9816,51500.0
2006-06-14 15:35:00,78.13,78.22,78.11,78.22,45200.0,42.9816,43.0311,42.9706,43.0311,45200.0
2006-06-14 15:40:00,78.23,78.23,78.08,78.15,42600.0,43.0366,43.0366,42.9541,42.9926,42600.0
2006-06-14 15:45:00,78.15,78.23,78.15,78.19,86300.0,42.9926,43.0366,42.9926,43.0146,86300.0
2006-06-14 15:50:00,78.19,78.26,78.18,78.2,64200.0,43.0146,43.0532,43.0091,43.0201,64200.0
2006-06-14 15:55:00,78.2,78.2,78.18,78.2,91400.0,43.0201,43.0201,43.0091,43.0201,91400.0
2006-06-15 09:30:00,78.18,78.37,78.0,78.37,53300.0,43.0091,43.1137,42.9101,43.1137,53300.0
2006-06-15 09:35:00,78.38,78.6,78.15,78.6,30200.0,43.1192,43.2402,42.9926,43.2402,30200.0
2006-06-15 09:40:00,78.63,78.74,78.47,78.58,44200.0,43.2567,43.3172,43.1687,43.2292,44200.0
2006-06-15 09:45:00,78.6,78.98,78.57,78.94,70800.0,43.2402,43.4492,43.2237,43.4272,70800.0
2006-06-15 09:50:00,78.94,78.94,78.83,78.89,44200.0,43.4272,43.4272,43.3667,43.3997,44200.0
2006-06-15 09:55:00,78.89,78.94,78.78,78.8,49400.0,43.3997,43.4272,43.3392,43.3502,49400.0
2006-06-15 10:00:00,78.79,78.82,78.7,78.73,29900.0,43.3447,43.3612,43.2952,43.3117,29900.0
2006-06-15 10:05:00,78.74,78.85,78.74,78.83,31400.0,43.3172,43.3777,43.3172,43.3667,31400.0
2006-06-15 10:10:00,78.85,78.88,78.8,78.85,25800.0,43.3777,43.3942,43.3502,43.3777,25800.0
2006-06-15 10:15:00,78.87,78.97,78.87,78.91,45500.0,43.3887,43.4437,43.3887,43.4107,45500.0
2006-06-15 10:20:00,78.91,78.91,78.85,78.87,24600.0,43.4107,43.4107,43.3777,43.3887,24600.0
2006-06-15 10:25:00,78.88,78.89,78.76,78.89,14500.0,43.3942,43.3997,43.3282,43.3997,14500.0
2006-06-15 10:30:00,78.9,78.9,78.84,78.89,68300.0,43.4052,43.4052,43.3722,43.3997,68300.0
2006-06-15 10:35:00,78.89,78.91,78.85,78.85,24800.0,43.3997,43.4107,43.3777,43.3777,24800.0
2006-06-15 10:40:00,78.85,78.93,78.85,78.92,43600.0,43.3777,43.4217,43.3777,43.4162,43600.0
2006-06-15 10:45:00,78.93,78.98,78.93,78.96,30400.0,43.4217,43.4492,43.4217,43.4382,30400.0
2006-06-15 10:50:00,78.95,78.98,78.95,78.98,19100.0,43.4327,43.4492,43.4327,43.4492,19100.0
2006-06-15 10:55:00,78.98,78.98,78.93,78.94,16000.0,43.4492,43.4492,43.4217,43.4272,16000.0
2006-06-15 11:00:00,78.95,79.0,78.92,78.99,63400.0,43.4327,43.4602,43.4162,43.4547,63400.0
2006-06-15 11:05:00,79.0,79.0,78.99,78.99,20900.0,43.4602,43.4602,43.4547,43.4547,20900.0
2006-06-15 11:10:00,78.99,79.0,78.91,78.91,43100.0,43.4547,43.4602,43.4107,43.4107,43100.0
2006-06-15 11:15:00,78.91,78.97,78.91,78.94,28000.0,43.4107,43.4437,43.4107,43.4272,28000.0
2006-06-15 11:20:00,78.95,78.99,78.95,78.99,20200.0,43.4327,43.4547,43.4327,43.4547,20200.0
2006-06-15 11:25:00,78.99,78.99,78.95,78.96,28000.0,43.4547,43.4547,43.4327,43.4382,28000.0
2006-06-15 11:30:00,78.96,78.99,78.96,78.99,15500.0,43.4382,43.4547,43.4382,43.4547,15500.0
2006-06-15 11:35:00,78.99,79.0,78.98,78.99,20200.0,43.4547,43.4602,43.4492,43.4547,20200.0
2006-06-15 11:40:00,79.0,79.0,78.94,78.96,21000.0,43.4602,43.4602,43.4272,43.4382,21000.0
2006-06-15 11:45:00,78.96,78.99,78.92,78.99,23100.0,43.4382,43.4547,43.4162,43.4547,23100.0
2006-06-15 11:50:00,78.99,79.08,78.99,79.01,50900.0,43.4547,43.5043,43.4547,43.4657,50900.0
2006-06-15 11:55:00,79.01,79.02,78.92,78.93,30500.0,43.4657,43.4713,43.4162,43.4217,30500.0
2006-06-15 12:00:00,78.91,78.91,78.7,78.76,25700.0,43.4107,43.4107,43.2952,43.3282,25700.0
2006-06-15 12:05:00,78.74,78.9,78.74,78.9,11800.0,43.3172,43.4052,43.3172,43.4052,11800.0
2006-06-15 12:10:00,78.9,78.9,78.87,78.88,6900.0,43.4052,43.4052,43.3887,43.3942,6900.0
2006-06-15 12:15:00,78.89,78.89,78.87,78.88,17200.0,43.3997,43.3997,43.3887,43.3942,17200.0
2006-06-15 12:20:00,78.89,78.9,78.88,78.9,170300.0,43.3997,43.4052,43.3942,43.4052,170300.0
2006-06-15 12:25:00,78.89,78.9,78.87,78.88,6200.0,43.3997,43.4052,43.3887,43.3942,6200.0
2006-06-15 12:30:00,78.89,78.95,78.87,78.95,22000.0,43.3997,43.4327,43.3887,43.4327,22000.0
2006-06-15 12:35:00,78.95,79.06,78.95,79.05,17000.0,43.4327,43.4933,43.4327,43.4878,17000.0
2006-06-15 12:40:00,79.08,79.13,79.07,79.12,16000.0,43.5043,43.5318,43.4988,43.5263,16000.0
2006-06-15 12:45:00,79.12,79.15,79.1,79.15,11300.0,43.5263,43.5428,43.5153,43.5428,11300.0
2006-06-15 12:50:00,79.15,79.21,79.14,79.18,22900.0,43.5428,43.5758,43.5373,43.5593,22900.0
2006-06-15 12:55:00,79.15,79.16,79.09,79.1,9000.0,43.5428,43.5483,43.5098,43.5153,9000.0
2006-06-15 13:00:00,79.12,79.14,78.99,79.02,18400.0,43.5263,43.5373,43.4547,43.4713,18400.0
2006-06-15 13:05:00,79.0,79.08,78.99,79.06,10000.0,43.4602,43.5043,43.4547,43.4933,10000.0
2006-06-15 13:10:00,79.08,79.12,79.07,79.12,5400.0,43.5043,43.5263,43.4988,43.5263,5400.0
2006-06-15 13:15:00,79.12,79.13,79.1,79.11,8500.0,43.5263,43.5318,43.5153,43.5208,8500.0
2006-06-15 13:20:00,79.1,79.13,79.1,79.13,5100.0,43.5153,43.5318,43.5153,43.5318,5100.0
2006-06-15 13:25:00,79.13,79.15,79.11,79.15,11700.0,43.5318,43.5428,43.5208,43.5428,11700.0
2006-06-15 13:30:00,79.14,79.14,79.02,79.03,21100.0,43.5373,43.5373,43.4713,43.4768,21100.0
2006-06-15 13:35:00,79.04,79.06,79.0,79.02,15700.0,43.4823,43.4933,43.4602,43.4713,15700.0
2006-06-15 13:40:00,79.03,79.15,79.03,79.12,11800.0,43.4768,43.5428,43.4768,43.5263,11800.0
2006-06-15 13:45:00,79.12,79.25,79.0,79.25,40800.0,43.5263,43.5978,43.4602,43.5978,40800.0
2006-06-15 13:50:00,79.25,79.25,79.14,79.22,97900.0,43.5978,43.5978,43.5373,43.5813,97900.0
2006-06-15 13:55:00,79.22,79.26,79.18,79.26,11300.0,43.5813,43.6033,43.5593,43.6033,11300.0
2006-06-15 14:00:00,79.26,79.49,79.26,79.49,48400.0,43.6033,43.7298,43.6033,43.7298,48400.0
2006-06-15 14:05:00,79.5,79.57,79.43,79.47,19400.0,43.7353,43.7738,43.6968,43.7188,19400.0
2006-06-15 14:10:00,79.48,79.5,79.4,79.5,18600.0,43.7243,43.7353,43.6803,43.7353,18600.0
2006-06-15 14:15:00,79.5,79.61,79.49,79.52,76500.0,43.7353,43.7958,43.7298,43.7463,76500.0
2006-06-15 14:20:00,79.52,79.61,79.49,79.52,20300.0,43.7463,43.7958,43.7298,43.7463,20300.0
2006-06-15 14:25:00,79.52,79.55,79.51,79.52,9500.0,43.7463,43.7628,43.7408,43.7463,9500.0
2006-06-15 14:30:00,79.51,79.53,79.46,79.5,16000.0,43.7408,43.7518,43.7133,43.7353,16000.0
2006-06-15 14:35:00,79.5,79.56,79.35,79.56,24600.0,43.7353,43.7683,43.6528,43.7683,24600.0
2006-06-15 14:40:00,79.55,79.68,79.52,79.68,25700.0,43.7628,43.8343,43.7463,43.8343,25700.0
2006-06-15 14:45:00,79.68,79.69,79.41,79.52,47100.0,43.8343,43.8398,43.6858,43.7463,47100.0
2006-06-15 14:50:00,79.51,79.67,79.5,79.67,16800.0,43.7408,43.8288,43.7353,43.8288,16800.0
2006-06-15 14:55:00,79.66,79.68,79.51,79.53,20300.0,43.8233,43.8343,43.7408,43.7518,20300.0
2006-06-15 15:00:00,79.54,79.54,79.45,79.48,16700.0,43.7573,43.7573,43.7078,43.7243,16700.0
2006-06-15 15:05:00,79.48,79.48,79.35,79.36,32000.0,43.7243,43.7243,43.6528,43.6583,32000.0
2006-06-15 15:10:00,79.4,79.4,79.34,79.4,133600.0,43.6803,43.6803,43.6473,43.6803,133600.0
2006-06-15 15:15:00,79.4,79.4,79.34,79.38,69100.0,43.6803,43.6803,43.6473,43.6693,69100.0
2006-06-15 15:20:00,79.36,79.48,79.34,79.45,62500.0,43.6583,43.7243,43.6473,43.7078,62500.0
2006-06-15 15:25:00,79.47,79.48,79.32,79.37,47900.0,43.7188,43.7243,43.6363,43.6638,47900.0
2006-06-15 15:30:00,79.38,79.48,79.32,79.43,48700.0,43.6693,43.7243,43.6363,43.6968,48700.0
2006-06-15 15:35:00,79.45,79.48,79.43,79.48,66900.0,43.7078,43.7243,43.6968,43.7243,66900.0
2006-06-15 15:40:00,79.48,79.53,79.46,79.52,128200.0,43.7243,43.7518,43.7133,43.7463,128200.0
2006-06-15 15:45:00,79.53,79.55,79.46,79.54,162400.0,43.7518,43.7628,43.7133,43.7573,162400.0
2006-06-15 15:50:00,79.54,79.58,79.42,79.46,123900.0,43.7573,43.7793,43.6913,43.7133,123900.0
2006-06-15 15:55:00,79.46,79.53,79.45,79.51,100700.0,43.7133,43.7518,43.7078,43.7408,100700.0
2006-06-16 09:30:00,79.56,79.58,79.48,79.5,759100.0,43.7683,43.7793,43.7243,43.7353,759100.0
2006-06-16 09:35:00,79.5,79.58,79.48,79.58,29000.0,43.7353,43.7793,43.7243,43.7793,29000.0
2006-06-16 09:40:00,79.57,79.66,79.5,79.6,98400.0,43.7738,43.8233,43.7353,43.7903,98400.0
2006-06-16 09:45:00,79.61,79.68,79.54,79.67,91800.0,43.7958,43.8343,43.7573,43.8288,91800.0
2006-06-16 09:50:00,79.61,79.94,79.61,79.78,38400.0,43.7958,43.9774,43.7958,43.8893,38400.0
2006-06-16 09:55:00,79.75,79.95,79.65,79.76,34600.0,43.8728,43.9829,43.8178,43.8783,34600.0
2006-06-16 10:00:00,79.76,79.83,79.72,79.75,29700.0,43.8783,43.9169,43.8563,43.8728,29700.0
2006-06-16 10:05:00,79.76,79.8,79.67,79.68,24100.0,43.8783,43.9004,43.8288,43.8343,24100.0
2006-06-16 10:10:00,79.68,79.69,79.57,79.63,32300.0,43.8343,43.8398,43.7738,43.8068,32300.0
2006-06-16 10:15:00,79.63,79.65,79.57,79.57,17800.0,43.8068,43.8178,43.7738,43.7738,17800.0
2006-06-16 10:20:00,79.58,79.66,79.55,79.65,29900.0,43.7793,43.8233,43.7628,43.8178,29900.0
2006-06-16 10:25:00,79.65,79.7,79.53,79.53,15500.0,43.8178,43.8453,43.7518,43.7518,15500.0
2006-06-16 10:30:00,79.52,79.65,79.52,79.58,25600.0,43.7463,43.8178,43.7463,43.7793,25600.0
2006-06-16 10:35:00,79.59,79.73,79.59,79.72,30500.0,43.7848,43.8618,43.7848,43.8563,30500.0
2006-06-16 10:40:00,79.68,79.72,79.53,79.53,19800.0,43.8343,43.8563,43.7518,43.7518,19800.0
2006-06-16 10:45:00,79.54,79.54,79.48,79.48,18600.0,43.7573,43.7573,43.7243,43.7243,18600.0
2006-06-16 10:50:00,79.49,79.64,79.47,79.61,21600.0,43.7298,43.8123,43.7188,43.7958,21600.0
2006-06-16 10:55:00,79.62,79.64,79.54,79.58,30300.0,43.8013,43.8123,43.7573,43.7793,30300.0
2006-06-16 11:00:00,79.58,79.65,79.55,79.64,21600.0,43.7793,43.8178,43.7628,43.8123,21600.0
2006-06-16 11:05:00,79.64,79.68,79.6,79.6,39000.0,43.8123,43.8343,43.7903,43.7903,39000.0
2006-06-16 11:10:00,79.59,79.65,79.56,79.56,28700.0,43.7848,43.8178,43.7683,43.7683,28700.0
2006-06-16 11:15:00,79.55,79.6,79.5,79.6,181300.0,43.7628,43.7903,43.7353,43.7903,181300.0
2006-06-16 11:20:00,79.6,79.61,79.52,79.58,31500.0,43.7903,43.7958,43.7463,43.7793,31500.0
2006-06-16 11:25:00,79.55,79.55,79.48,79.55,43900.0,43.7628,43.7628,43.7243,43.7628,43900.0
2006-06-16 11:30:00,79.54,79.58,79.53,79.56,14500.0,43.7573,43.7793,43.7518,43.7683,14500.0
2006-06-16 11:35:00,79.58,79.62,79.56,79.6,24600.0,43.7793,43.8013,43.7683,43.7903,24600.0
2006-06-16 11:40:00,79.6,79.62,79.53,79.58,14000.0,43.7903,43.8013,43.7518,43.7793,14000.0
2006-06-16 11:45:00,79.59,79.65,79.58,79.59,20200.0,43.7848,43.8178,43.7793,43.7848,20200.0
2006-06-16 11:50:00,79.58,79.6,79.53,79.57,8100.0,43.7793,43.7903,43.7518,43.7738,8100.0
2006-06-16 11:55:00,79.54,79.56,79.51,79.54,6500.0,43.7573,43.7683,43.7408,43.7573,6500.0
2006-06-16 12:00:00,79.54,79.6,79.51,79.59,18800.0,43.7573,43.7903,43.7408,43.7848,18800.0
2006-06-16 12:05:00,79.59,79.59,79.54,79.58,6300.0,43.7848,43.7848,43.7573,43.7793,6300.0
2006-06-16 12:10:00,79.57,79.64,79.5,79.5,35100.0,43.7738,43.8123,43.7353,43.7353,35100.0
2006-06-16 12:15:00,79.5,79.54,79.5,79.53,21200.0,43.7353,43.7573,43.7353,43.7518,21200.0
2006-06-16 12:20:00,79.52,79.52,79.49,79.49,7700.0,43.7463,43.7463,43.7298,43.7298,7700.0
2006-06-16 12:25:00,79.5,79.5,79.47,79.48,12700.0,43.7353,43.7353,43.7188,43.7243,12700.0
2006-06-16 12:30:00,79.5,79.51,79.47,79.5,19400.0,43.7353,43.7408,43.7188,43.7353,19400.0
2006-06-16 12:35:00,79.49,79.49,79.44,79.47,40700.0,43.7298,43.7298,43.7023,43.7188,40700.0
2006-06-16 12:40:00,79.47,79.55,79.44,79.44,16700.0,43.7188,43.7628,43.7023,43.7023,16700.0
2006-06-16 12:45:00,79.45,79.49,79.38,79.43,31300.0,43.7078,43.7298,43.6693,43.6968,31300.0
2006-06-16 12:50:00,79.41,79.49,79.4,79.42,12000.0,43.6858,43.7298,43.6803,43.6913,12000.0
2006-06-16 12:55:00,79.44,79.53,79.39,79.53,15400.0,43.7023,43.7518,43.6748,43.7518,15400.0
2006-06-16 13:00:00,79.52,79.55,79.47,79.55,8900.0,43.7463,43.7628,43.7188,43.7628,8900.0
2006-06-16 13:05:00,79.54,79.59,79.5,79.57,9300.0,43.7573,43.7848,43.7353,43.7738,9300.0
2006-06-16 13:10:00,79.58,79.59,79.5,79.5,10200.0,43.7793,43.7848,43.7353,43.7353,10200.0
2006-06-16 13:15:00,79.5,79.52,79.43,79.43,15900.0,43.7353,43.7463,43.6968,43.6968,15900.0
2006-06-16 13:20:00,79.43,79.45,79.38,79.44,26900.0,43.6968,43.7078,43.6693,43.7023,26900.0
2006-06-16 13:25:00,79.46,79.52,79.39,79.39,20600.0,43.7133,43.7463,43.6748,43.6748,20600.0
2006-06-16 13:30:00,79.43,79.47,79.38,79.39,31700.0,43.6968,43.7188,43.6693,43.6748,31700.0
2006-06-16 13:35:00,79.39,79.41,79.38,79.39,20100.0,43.6748,43.6858,43.6693,43.6748,20100.0
2006-06-16 13:40:00,79.39,79.42,79.3,79.33,30900.0,43.6748,43.6913,43.6253,43.6418,30900.0
2006-06-16 13:45:00,79.32,79.36,79.28,79.33,8800.0,43.6363,43.6583,43.6143,43.6418,8800.0
2006-06-16 13:50:00,79.34,79.44,79.32,79.38,15800.0,43.6473,43.7023,43.6363,43.6693,15800.0
2006-06-16 13:55:00,79.39,79.4,79.36,79.36,16000.0,43.6748,43.6803,43.6583,43.6583,16000.0
2006-06-16 14:00:00,79.36,79.36,79.25,79.25,20600.0,43.6583,43.6583,43.5978,43.5978,20600.0
2006-06-16 14:05:00,79.25,79.31,79.25,79.28,23300.0,43.5978,43.6308,43.5978,43.6143,23300.0
2006-06-16 14:10:00,79.27,79.36,79.27,79.32,19500.0,43.6088,43.6583,43.6088,43.6363,19500.0
2006-06-16 14:15:00,79.33,79.54,79.33,79.43,43300.0,43.6418,43.7573,43.6418,43.6968,43300.0
2006-06-16 14:20:00,79.43,79.43,79.41,79.41,21900.0,43.6968,43.6968,43.6858,43.6858,21900.0
2006-06-16 14:25:00,79.4,79.4,79.3,79.33,21300.0,43.6803,43.6803,43.6253,43.6418,21300.0
2006-06-16 14:30:00,79.33,79.38,79.31,79.38,19000.0,43.6418,43.6693,43.6308,43.6693,19000.0
2006-06-16 14:35:00,79.38,79.38,79.3,79.31,14700.0,43.6693,43.6693,43.6253,43.6308,14700.0
2006-06-16 14:40:00,79.3,79.37,79.3,79.31,10200.0,43.6253,43.6638,43.6253,43.6308,10200.0
2006-06-16 14:45:00,79.31,79.33,79.29,79.32,19500.0,43.6308,43.6418,43.6198,43.6363,19500.0
2006-06-16 14:50:00,79.32,79.4,79.3,79.38,21400.0,43.6363,43.6803,43.6253,43.6693,21400.0
2006-06-16 14:55:00,79.39,79.43,79.38,79.38,32800.0,43.6748,43.6968,43.6693,43.6693,32800.0
2006-06-16 15:00:00,79.39,79.53,79.37,79.47,39300.0,43.6748,43.7518,43.6638,43.7188,39300.0
2006-06-16 15:05:00,79.47,79.47,79.39,79.39,31000.0,43.7188,43.7188,43.6748,43.6748,31000.0
2006-06-16 15:10:00,79.39,79.41,79.3,79.36,40700.0,43.6748,43.6858,43.6253,43.6583,40700.0
2006-06-16 15:15:00,79.36,79.43,79.35,79.43,26900.0,43.6583,43.6968,43.6528,43.6968,26900.0
2006-06-16 15:20:00,79.42,79.43,79.39,79.42,84700.0,43.6913,43.6968,43.6748,43.6913,84700.0
2006-06-16 15:25:00,79.42,79.46,79.41,79.45,36700.0,43.6913,43.7133,43.6858,43.7078,36700.0
2006-06-16 15:30:00,79.44,79.58,79.38,79.57,33100.0,43.7023,43.7793,43.6693,43.7738,33100.0
2006-06-16 15:35:00,79.57,79.58,79.3,79.33,38100.0,43.7738,43.7793,43.6253,43.6418,38100.0
2006-06-16 15:40:00,79.36,79.4,79.35,79.36,70900.0,43.6583,43.6803,43.6528,43.6583,70900.0
2006-06-16 15:45:00,79.37,79.38,79.24,79.35,39000.0,43.6638,43.6693,43.5923,43.6528,39000.0
2006-06-16 15:50:00,79.36,79.46,79.36,79.45,69200.0,43.6583,43.7133,43.6583,43.7078,69200.0
2006-06-16 15:55:00,79.41,79.44,79.28,79.29,105500.0,43.6858,43.7023,43.6143,43.6198,105500.0
2006-06-19 09:30:00,79.85,79.91,79.5,79.84,67500.0,43.9279,43.9609,43.7353,43.9224,67500.0
2006-06-19 09:35:00,79.81,79.95,79.75,79.8,47100.0,43.9059,43.9829,43.8728,43.9004,47100.0
2006-06-19 09:40:00,79.8,79.87,79.78,79.81,31200.0,43.9004,43.9389,43.8893,43.9059,31200.0
2006-06-19 09:45:00,79.8,79.89,79.7,79.75,59100.0,43.9004,43.9499,43.8453,43.8728,59100.0
2006-06-19 09:50:00,79.75,79.79,79.58,79.62,24300.0,43.8728,43.8949,43.7793,43.8013,24300.0
2006-06-19 09:55:00,79.62,79.71,79.36,79.68,27300.0,43.8013,43.8508,43.6583,43.8343,27300.0
2006-06-19 10:00:00,79.69,79.69,79.51,79.56,36600.0,43.8398,43.8398,43.7408,43.7683,36600.0
2006-06-19 10:05:00,79.6,79.68,79.5,79.55,31800.0,43.7903,43.8343,43.7353,43.7628,31800.0
2006-06-19 10:10:00,79.57,79.58,79.41,79.5,22100.0,43.7738,43.7793,43.6858,43.7353,22100.0
2006-06-19 10:15:00,79.43,79.46,79.35,79.4,17900.0,43.6968,43.7133,43.6528,43.6803,17900.0
2006-06-19 10:20:00,79.4,79.42,79.33,79.35,15400.0,43.6803,43.6913,43.6418,43.6528,15400.0
2006-06-19 10:25:00,79.33,79.54,79.27,79.49,23600.0,43.6418,43.7573,43.6088,43.7298,23600.0
2006-06-19 10:30:00,79.48,79.65,79.42,79.51,22600.0,43.7243,43.8178,43.6913,43.7408,22600.0
2006-06-19 10:35:00,79.5,79.56,79.39,79.49,24000.0,43.7353,43.7683,43.6748,43.7298,24000.0
2006-06-19 10:40:00,79.5,79.54,79.44,79.49,12200.0,43.7353,43.7573,43.7023,43.7298,12200.0
2006-06-19 10:45:00,79.5,79.56,79.4,79.4,15200.0,43.7353,43.7683,43.6803,43.6803,15200.0
2006-06-19 10:50:00,79.43,79.53,79.43,79.5,25900.0,43.6968,43.7518,43.6968,43.7353,25900.0
2006-06-19 10:55:00,79.5,79.5,79.35,79.42,29500.0,43.7353,43.7353,43.6528,43.6913,29500.0
2006-06-19 11:00:00,79.42,79.54,79.41,79.5,38700.0,43.6913,43.7573,43.6858,43.7353,38700.0
2006-06-19 11:05:00,79.49,79.51,79.39,79.5,27400.0,43.7298,43.7408,43.6748,43.7353,27400.0
2006-06-19 11:10:00,79.51,79.58,79.48,79.5,34700.0,43.7408,43.7793,43.7243,43.7353,34700.0
2006-06-19 11:15:00,79.5,79.5,79.38,79.5,15500.0,43.7353,43.7353,43.6693,43.7353,15500.0
2006-06-19 11:20:00,79.5,79.51,79.38,79.41,20200.0,43.7353,43.7408,43.6693,43.6858,20200.0
2006-06-19 11:25:00,79.4,79.4,79.32,79.35,12400.0,43.6803,43.6803,43.6363,43.6528,12400.0
2006-06-19 11:30:00,79.32,79.4,79.28,79.28,21800.0,43.6363,43.6803,43.6143,43.6143,21800.0
2006-06-19 11:35:00,79.3,79.32,79.26,79.31,21000.0,43.6253,43.6363,43.6033,43.6308,21000.0
2006-06-19 11:40:00,79.3,79.39,79.3,79.33,43300.0,43.6253,43.6748,43.6253,43.6418,43300.0
2006-06-19 11:45:00,79.34,79.34,79.27,79.27,35900.0,43.6473,43.6473,43.6088,43.6088,35900.0
2006-06-19 11:50:00,79.29,79.3,79.15,79.17,14400.0,43.6198,43.6253,43.5428,43.5538,14400.0
2006-06-19 11:55:00,79.17,79.29,79.13,79.26,12100.0,43.5538,43.6198,43.5318,43.6033,12100.0
2006-06-19 12:00:00,79.28,79.3,79.24,79.25,14000.0,43.6143,43.6253,43.5923,43.5978,14000.0
2006-06-19 12:05:00,79.23,79.3,79.21,79.25,15600.0,43.5868,43.6253,43.5758,43.5978,15600.0
2006-06-19 12:10:00,79.26,79.28,79.19,79.27,9000.0,43.6033,43.6143,43.5648,43.6088,9000.0
2006-06-19 12:15:00,79.29,79.3,79.23,79.24,19700.0,43.6198,43.6253,43.5868,43.5923,19700.0
2006-06-19 12:20:00,79.27,79.29,79.26,79.29,10900.0,43.6088,43.6198,43.6033,43.6198,10900.0
2006-06-19 12:25:00,79.29,79.32,79.24,79.3,15900.0,43.6198,43.6363,43.5923,43.6253,15900.0
2006-06-19 12:30:00,79.32,79.32,79.27,79.3,6600.0,43.6363,43.6363,43.6088,43.6253,6600.0
2006-06-19 12:35:00,79.3,79.35,79.25,79.3,17000.0,43.6253,43.6528,43.5978,43.6253,17000.0
2006-06-19 12:40:00,79.3,79.33,79.3,79.3,13000.0,43.6253,43.6418,43.6253,43.6253,13000.0
2006-06-19 12:45:00,79.3,79.31,79.26,79.27,12900.0,43.6253,43.6308,43.6033,43.6088,12900.0
2006-06-19 12:50:00,79.27,79.32,79.24,79.28,12400.0,43.6088,43.6363,43.5923,43.6143,12400.0
2006-06-19 12:55:00,79.28,79.3,79.23,79.28,8600.0,43.6143,43.6253,43.5868,43.6143,8600.0
2006-06-19 13:00:00,79.28,79.3,79.2,79.27,21400.0,43.6143,43.6253,43.5703,43.6088,21400.0
2006-06-19 13:05:00,79.27,79.29,79.16,79.29,19500.0,43.6088,43.6198,43.5483,43.6198,19500.0
2006-06-19 13:10:00,79.28,79.28,79.07,79.17,16600.0,43.6143,43.6143,43.4988,43.5538,16600.0
2006-06-19 13:15:00,79.17,79.26,79.17,79.18,9700.0,43.5538,43.6033,43.5538,43.5593,9700.0
2006-06-19 13:20:00,79.18,79.25,79.1,79.17,25900.0,43.5593,43.5978,43.5153,43.5538,25900.0
2006-06-19 13:25:00,79.17,79.32,79.14,79.32,15500.0,43.5538,43.6363,43.5373,43.6363,15500.0
2006-06-19 13:30:00,79.32,79.32,79.1,79.16,25100.0,43.6363,43.6363,43.5153,43.5483,25100.0
2006-06-19 13:35:00,79.16,79.22,79.08,79.12,24500.0,43.5483,43.5813,43.5043,43.5263,24500.0
2006-06-19 13:40:00,79.12,79.14,79.05,79.12,32500.0,43.5263,43.5373,43.4878,43.5263,32500.0
2006-06-19 13:45:00,79.12,79.21,79.11,79.19,20700.0,43.5263,43.5758,43.5208,43.5648,20700.0
2006-06-19 13:50:00,79.2,79.29,79.14,79.17,14200.0,43.5703,43.6198,43.5373,43.5538,14200.0
2006-06-19 13:55:00,79.17,79.24,79.15,79.19,13800.0,43.5538,43.5923,43.5428,43.5648,13800.0
2006-06-19 14:00:00,79.19,79.24,79.14,79.21,15100.0,43.5648,43.5923,43.5373,43.5758,15100.0
2006-06-19 14:05:00,79.21,79.27,79.18,79.27,17000.0,43.5758,43.6088,43.5593,43.6088,17000.0
2006-06-19 14:10:00,79.28,79.32,79.22,79.25,45700.0,43.6143,43.6363,43.5813,43.5978,45700.0
2006-06-19 14:15:00,79.25,79.26,79.15,79.18,36000.0,43.5978,43.6033,43.5428,43.5593,36000.0
2006-06-19 14:20:00,79.19,79.19,79.07,79.08,32200.0,43.5648,43.5648,43.4988,43.5043,32200.0
2006-06-19 14:25:00,79.08,79.17,79.07,79.17,21500.0,43.5043,43.5538,43.4988,43.5538,21500.0
2006-06-19 14:30:00,79.17,79.24,79.16,79.2,25000.0,43.5538,43.5923,43.5483,43.5703,25000.0
2006-06-19 14:35:00,79.2,79.26,79.17,79.24,18100.0,43.5703,43.6033,43.5538,43.5923,18100.0
2006-06-19 14:40:00,79.23,79.29,79.16,79.17,23100.0,43.5868,43.6198,43.5483,43.5538,23100.0
2006-06-19 14:45:00,79.18,79.22,79.16,79.16,19700.0,43.5593,43.5813,43.5483,43.5483,19700.0
2006-06-19 14:50:00,79.17,79.3,79.17,79.3,33700.0,43.5538,43.6253,43.5538,43.6253,33700.0
2006-06-19 14:55:00,79.29,79.3,79.16,79.17,18000.0,43.6198,43.6253,43.5483,43.5538,18000.0
2006-06-19 15:00:00,79.18,79.29,79.17,79.28,23400.0,43.5593,43.6198,43.5538,43.6143,23400.0
2006-06-19 15:05:00,79.29,79.35,79.27,79.32,40800.0,43.6198,43.6528,43.6088,43.6363,40800.0
2006-06-19 15:10:00,79.32,79.38,79.27,79.29,25600.0,43.6363,43.6693,43.6088,43.6198,25600.0
2006-06-19 15:15:00,79.28,79.45,79.27,79.44,28200.0,43.6143,43.7078,43.6088,43.7023,28200.0
2006-06-19 15:20:00,79.45,79.51,79.36,79.4,42000.0,43.7078,43.7408,43.6583,43.6803,42000.0
2006-06-19 15:25:00,79.39,79.61,79.39,79.51,41400.0,43.6748,43.7958,43.6748,43.7408,41400.0
2006-06-19 15:30:00,79.52,79.6,79.5,79.54,29500.0,43.7463,43.7903,43.7353,43.7573,29500.0
2006-06-19 15:35:00,79.55,79.59,79.47,79.47,33300.0,43.7628,43.7848,43.7188,43.7188,33300.0
2006-06-19 15:40:00,79.44,79.44,79.27,79.31,42900.0,43.7023,43.7023,43.6088,43.6308,42900.0
2006-06-19 15:45:00,79.31,79.35,79.22,79.35,43000.0,43.6308,43.6528,43.5813,43.6528,43000.0
2006-06-19 15:50:00,79.35,79.4,79.34,79.34,52500.0,43.6528,43.6803,43.6473,43.6473,52500.0
2006-06-19 15:55:00,79.34,79.4,79.29,79.29,81900.0,43.6473,43.6803,43.6198,43.6198,81900.0
2006-06-20 09:30:00,79.4,79.58,79.4,79.54,53500.0,43.6803,43.7793,43.6803,43.7573,53500.0
2006-06-20 09:35:00,79.49,79.6,79.42,79.56,23100.0,43.7298,43.7903,43.6913,43.7683,23100.0
2006-06-20 09:40:00,79.56,79.69,79.49,79.5,46600.0,43.7683,43.8398,43.7298,43.7353,46600.0
2006-06-20 09:45:00,79.48,79.58,79.38,79.49,25800.0,43.7243,43.7793,43.6693,43.7298,25800.0
2006-06-20 09:50:00,79.48,79.62,79.47,79.6,19400.0,43.7243,43.8013,43.7188,43.7903,19400.0
2006-06-20 09:55:00,79.6,79.62,79.55,79.57,19800.0,43.7903,43.8013,43.7628,43.7738,19800.0
2006-06-20 10:00:00,79.59,79.62,79.56,79.58,18100.0,43.7848,43.8013,43.7683,43.7793,18100.0
2006-06-20 10:05:00,79.6,79.69,79.57,79.6,34200.0,43.7903,43.8398,43.7738,43.7903,34200.0
2006-06-20 10:10:00,79.6,79.67,79.57,79.64,27700.0,43.7903,43.8288,43.7738,43.8123,27700.0
2006-06-20 10:15:00,79.64,79.84,79.64,79.7,53500.0,43.8123,43.9224,43.8123,43.8453,53500.0
2006-06-20 10:20:00,79.7,79.88,79.7,79.86,74400.0,43.8453,43.9444,43.8453,43.9334,74400.0
2006-06-20 10:25:00,79.85,79.99,79.83,79.95,52800.0,43.9279,44.0049,43.9169,43.9829,52800.0
2006-06-20 10:30:00,79.98,80.07,79.95,79.95,77100.0,43.9994,44.0489,43.9829,43.9829,77100.0
2006-06-20 10:35:00,79.93,80.18,79.92,80.13,39900.0,43.9719,44.1094,43.9664,44.0819,39900.0
2006-06-20 10:40:00,80.12,80.16,79.98,80.03,38400.0,44.0764,44.0984,43.9994,44.0269,38400.0
2006-06-20 10:45:00,80.03,80.08,79.99,80.0,26900.0,44.0269,44.0544,44.0049,44.0104,26900.0
2006-06-20 10:50:00,80.02,80.02,79.92,79.95,30900.0,44.0214,44.0214,43.9664,43.9829,30900.0
2006-06-20 10:55:00,79.96,80.05,79.96,80.01,16100.0,43.9884,44.0379,43.9884,44.0159,16100.0
2006-06-20 11:00:00,80.03,80.19,79.97,80.14,45200.0,44.0269,44.1149,43.9939,44.0874,45200.0
2006-06-20 11:05:00,80.14,80.18,80.06,80.1,36200.0,44.0874,44.1094,44.0434,44.0654,36200.0
2006-06-20 11:10:00,80.08,80.16,80.0,80.04,55600.0,44.0544,44.0984,44.0104,44.0324,55600.0
2006-06-20 11:15:00,80.04,80.04,79.97,79.99,19200.0,44.0324,44.0324,43.9939,44.0049,19200.0
2006-06-20 11:20:00,79.98,80.1,79.97,79.98,23000.0,43.9994,44.0654,43.9939,43.9994,23000.0
2006-06-20 11:25:00,79.96,80.13,79.96,80.1,34100.0,43.9884,44.0819,43.9884,44.0654,34100.0
2006-06-20 11:30:00,80.11,80.12,80.06,80.06,32300.0,44.0709,44.0764,44.0434,44.0434,32300.0
2006-06-20 11:35:00,80.07,80.1,79.96,80.01,39500.0,44.0489,44.0654,43.9884,44.0159,39500.0
2006-06-20 11:40:00,80.02,80.04,79.89,79.94,22800.0,44.0214,44.0324,43.9499,43.9774,22800.0
2006-06-20 11:45:00,79.92,79.94,79.87,79.93,18400.0,43.9664,43.9774,43.9389,43.9719,18400.0
2006-06-20 11:50:00,79.92,80.0,79.87,79.87,13300.0,43.9664,44.0104,43.9389,43.9389,13300.0
2006-06-20 11:55:00,79.87,79.96,79.87,79.93,10400.0,43.9389,43.9884,43.9389,43.9719,10400.0
2006-06-20 12:00:00,79.93,79.94,79.87,79.89,14200.0,43.9719,43.9774,43.9389,43.9499,14200.0
2006-06-20 12:05:00,79.9,79.95,79.81,79.82,19200.0,43.9554,43.9829,43.9059,43.9114,19200.0
2006-06-20 12:10:00,79.82,79.83,79.73,79.74,15200.0,43.9114,43.9169,43.8618,43.8673,15200.0
2006-06-20 12:15:00,79.77,79.8,79.75,79.8,8500.0,43.8838,43.9004,43.8728,43.9004,8500.0
2006-06-20 12:20:00,79.79,79.88,79.79,79.86,18600.0,43.8949,43.9444,43.8949,43.9334,18600.0
2006-06-20 12:25:00,79.86,79.87,79.83,79.83,7700.0,43.9334,43.9389,43.9169,43.9169,7700.0
2006-06-20 12:30:00,79.84,79.89,79.84,79.89,10000.0,43.9224,43.9499,43.9224,43.9499,10000.0
2006-06-20 12:35:00,79.88,79.93,79.87,79.93,16400.0,43.9444,43.9719,43.9389,43.9719,16400.0
2006-06-20 12:40:00,79.93,79.97,79.9,79.9,20000.0,43.9719,43.9939,43.9554,43.9554,20000.0
2006-06-20 12:45:00,79.92,79.99,79.9,79.94,17200.0,43.9664,44.0049,43.9554,43.9774,17200.0
2006-06-20 12:50:00,79.94,79.95,79.82,79.86,27300.0,43.9774,43.9829,43.9114,43.9334,27300.0
2006-06-20 12:55:00,79.87,79.89,79.83,79.86,9600.0,43.9389,43.9499,43.9169,43.9334,9600.0
2006-06-20 13:00:00,79.83,79.86,79.82,79.85,5100.0,43.9169,43.9334,43.9114,43.9279,5100.0
2006-06-20 13:05:00,79.85,79.96,79.83,79.91,15400.0,43.9279,43.9884,43.9169,43.9609,15400.0
2006-06-20 13:10:00,79.91,79.94,79.86,79.9,8300.0,43.9609,43.9774,43.9334,43.9554,8300.0
2006-06-20 13:15:00,79.9,79.94,79.87,79.94,9100.0,43.9554,43.9774,43.9389,43.9774,9100.0
2006-06-20 13:20:00,79.93,79.97,79.93,79.94,6100.0,43.9719,43.9939,43.9719,43.9774,6100.0
2006-06-20 13:25:00,79.94,79.94,79.85,79.89,4400.0,43.9774,43.9774,43.9279,43.9499,4400.0
2006-06-20 13:30:00,79.89,79.89,79.74,79.81,29200.0,43.9499,43.9499,43.8673,43.9059,29200.0
2006-06-20 13:35:00,79.81,79.82,79.75,79.8,9000.0,43.9059,43.9114,43.8728,43.9004,9000.0
2006-06-20 13:40:00,79.79,79.94,79.73,79.94,22100.0,43.8949,43.9774,43.8618,43.9774,22100.0
2006-06-20 13:45:00,79.94,79.97,79.88,79.88,21300.0,43.9774,43.9939,43.9444,43.9444,21300.0
2006-06-20 13:50:00,79.88,79.92,79.84,79.9,11300.0,43.9444,43.9664,43.9224,43.9554,11300.0
2006-06-20 13:55:00,79.9,79.9,79.81,79.81,15600.0,43.9554,43.9554,43.9059,43.9059,15600.0
2006-06-20 14:00:00,79.81,79.81,79.71,79.71,12200.0,43.9059,43.9059,43.8508,43.8508,12200.0
2006-06-20 14:05:00,79.71,79.75,79.67,79.73,14400.0,43.8508,43.8728,43.8288,43.8618,14400.0
2006-06-20 14:10:00,79.75,79.8,79.73,79.74,16800.0,43.8728,43.9004,43.8618,43.8673,16800.0
2006-06-20 14:15:00,79.74,79.74,79.66,79.67,20000.0,43.8673,43.8673,43.8233,43.8288,20000.0
2006-06-20 14:20:00,79.68,79.68,79.46,79.51,45900.0,43.8343,43.8343,43.7133,43.7408,45900.0
2006-06-20 14:25:00,79.52,79.64,79.52,79.64,22800.0,43.7463,43.8123,43.7463,43.8123,22800.0
2006-06-20 14:30:00,79.64,79.76,79.63,79.71,24100.0,43.8123,43.8783,43.8068,43.8508,24100.0
2006-06-20 14:35:00,79.7,79.95,79.69,79.9,30700.0,43.8453,43.9829,43.8398,43.9554,30700.0
2006-06-20 14:40:00,79.88,79.91,79.8,79.82,12200.0,43.9444,43.9609,43.9004,43.9114,12200.0
2006-06-20 14:45:00,79.82,79.87,79.81,79.83,15000.0,43.9114,43.9389,43.9059,43.9169,15000.0
2006-06-20 14:50:00,79.84,79.92,79.83,79.9,27200.0,43.9224,43.9664,43.9169,43.9554,27200.0
2006-06-20 14:55:00,79.89,79.94,79.79,79.84,20500.0,43.9499,43.9774,43.8949,43.9224,20500.0
2006-06-20 15:00:00,79.84,79.86,79.78,79.83,21200.0,43.9224,43.9334,43.8893,43.9169,21200.0
2006-06-20 15:05:00,79.83,79.86,79.7,79.77,19500.0,43.9169,43.9334,43.8453,43.8838,19500.0
2006-06-20 15:10:00,79.81,79.9,79.8,79.89,15200.0,43.9059,43.9554,43.9004,43.9499,15200.0
2006-06-20 15:15:00,79.9,79.94,79.89,79.94,39100.0,43.9554,43.9774,43.9499,43.9774,39100.0
2006-06-20 15:20:00,79.93,79.94,79.8,79.85,14000.0,43.9719,43.9774,43.9004,43.9279,14000.0
2006-06-20 15:25:00,79.85,79.9,79.81,79.82,18700.0,43.9279,43.9554,43.9059,43.9114,18700.0
2006-06-20 15:30:00,79.75,79.89,79.75,79.85,43800.0,43.8728,43.9499,43.8728,43.9279,43800.0
2006-06-20 15:35:00,79.86,79.86,79.63,79.74,33500.0,43.9334,43.9334,43.8068,43.8673,33500.0
2006-06-20 15:40:00,79.7,79.71,79.58,79.62,30600.0,43.8453,43.8508,43.7793,43.8013,30600.0
2006-06-20 15:45:00,79.65,79.71,79.61,79.64,36900.0,43.8178,43.8508,43.7958,43.8123,36900.0
2006-06-20 15:50:00,79.66,79.73,79.64,79.67,53300.0,43.8233,43.8618,43.8123,43.8288,53300.0
2006-06-20 15:55:00,79.67,79.75,79.64,79.75,81000.0,43.8288,43.8728,43.8123,43.8728,81000.0
2006-06-21 09:30:00,80.26,80.7,80.26,80.67,98100.0,44.1534,44.3955,44.1534,44.379,98100.0
2006-06-21 09:35:00,80.66,80.67,80.11,80.44,73800.0,44.3735,44.379,44.0709,44.2524,73800.0
2006-06-21 09:40:00,80.38,80.5,80.25,80.45,134800.0,44.2194,44.2854,44.1479,44.2579,134800.0
2006-06-21 09:45:00,80.49,80.67,80.47,80.55,144500.0,44.2799,44.379,44.2689,44.3129,144500.0
2006-06-21 09:50:00,80.54,80.6,80.45,80.48,54700.0,44.3074,44.3405,44.2579,44.2744,54700.0
2006-06-21 09:55:00,80.5,80.62,80.4,80.55,144100.0,44.2854,44.3515,44.2304,44.3129,144100.0
2006-06-21 10:00:00,80.55,80.7,80.5,80.6,77300.0,44.3129,44.3955,44.2854,44.3405,77300.0
2006-06-21 10:05:00,80.62,80.75,80.51,80.7,82900.0,44.3515,44.423,44.2909,44.3955,82900.0
2006-06-21 10:10:00,80.73,80.73,80.47,80.6,69200.0,44.412,44.412,44.2689,44.3405,69200.0
2006-06-21 10:15:00,80.6,80.72,80.59,80.59,39500.0,44.3405,44.4065,44.335,44.335,39500.0
2006-06-21 10:20:00,80.58,80.59,80.49,80.5,60200.0,44.3295,44.335,44.2799,44.2854,60200.0
2006-06-21 10:25:00,80.5,80.5,80.42,80.43,13300.0,44.2854,44.2854,44.2414,44.2469,13300.0
2006-06-21 10:30:00,80.46,80.55,80.39,80.41,51200.0,44.2634,44.3129,44.2249,44.2359,51200.0
2006-06-21 10:35:00,80.41,80.49,80.3,80.34,39500.0,44.2359,44.2799,44.1754,44.1974,39500.0
2006-06-21 10:40:00,80.34,80.38,80.28,80.31,27300.0,44.1974,44.2194,44.1644,44.1809,27300.0
2006-06-21 10:45:00,80.28,80.34,80.14,80.19,30800.0,44.1644,44.1974,44.0874,44.1149,30800.0
2006-06-21 10:50:00,80.21,80.21,80.15,80.18,38100.0,44.1259,44.1259,44.0929,44.1094,38100.0
2006-06-21 10:55:00,80.18,80.34,80.17,80.33,99900.0,44.1094,44.1974,44.1039,44.1919,99900.0
2006-06-21 11:00:00,80.33,80.45,80.32,80.44,22100.0,44.1919,44.2579,44.1864,44.2524,22100.0
2006-06-21 11:05:00,80.45,80.5,80.35,80.37,31300.0,44.2579,44.2854,44.2029,44.2139,31300.0
2006-06-21 11:10:00,80.35,80.41,80.35,80.36,17900.0,44.2029,44.2359,44.2029,44.2084,17900.0
2006-06-21 11:15:00,80.36,80.41,80.35,80.4,17800.0,44.2084,44.2359,44.2029,44.2304,17800.0
2006-06-21 11:20:00,80.4,80.42,80.25,80.42,35300.0,44.2304,44.2414,44.1479,44.2414,35300.0
2006-06-21 11:25:00,80.42,80.54,80.41,80.5,37300.0,44.2414,44.3074,44.2359,44.2854,37300.0
2006-06-21 11:30:00,80.5,80.54,80.47,80.51,35000.0,44.2854,44.3074,44.2689,44.2909,35000.0
2006-06-21 11:35:00,80.51,80.58,80.5,80.55,28200.0,44.2909,44.3295,44.2854,44.3129,28200.0
2006-06-21 11:40:00,80.55,80.6,80.54,80.58,35800.0,44.3129,44.3405,44.3074,44.3295,35800.0
2006-06-21 11:45:00,80.58,80.69,80.56,80.65,106500.0,44.3295,44.39,44.3185,44.368,106500.0
2006-06-21 11:50:00,80.65,80.65,80.56,80.59,29400.0,44.368,44.368,44.3185,44.335,29400.0
2006-06-21 11:55:00,80.6,80.62,80.58,80.59,10500.0,44.3405,44.3515,44.3295,44.335,10500.0
2006-06-21 12:00:00,80.58,80.58,80.48,80.5,41400.0,44.3295,44.3295,44.2744,44.2854,41400.0
2006-06-21 12:05:00,80.5,80.54,80.41,80.53,18800.0,44.2854,44.3074,44.2359,44.3019,18800.0
2006-06-21 12:10:00,80.53,80.62,80.53,80.59,32200.0,44.3019,44.3515,44.3019,44.335,32200.0
2006-06-21 12:15:00,80.59,80.7,80.58,80.62,49400.0,44.335,44.3955,44.3295,44.3515,49400.0
2006-06-21 12:20:00,80.62,80.72,80.55,80.6,39800.0,44.3515,44.4065,44.3129,44.3405,39800.0
2006-06-21 12:25:00,80.6,80.65,80.6,80.63,19400.0,44.3405,44.368,44.3405,44.357,19400.0
2006-06-21 12:30:00,80.63,80.65,80.6,80.62,18500.0,44.357,44.368,44.3405,44.3515,18500.0
2006-06-21 12:35:00,80.64,80.64,80.6,80.62,17400.0,44.3625,44.3625,44.3405,44.3515,17400.0
2006-06-21 12:40:00,80.63,80.65,80.6,80.65,15600.0,44.357,44.368,44.3405,44.368,15600.0
2006-06-21 12:45:00,80.64,80.67,80.64,80.65,18400.0,44.3625,44.379,44.3625,44.368,18400.0
2006-06-21 12:50:00,80.65,80.65,80.6,80.61,16000.0,44.368,44.368,44.3405,44.346,16000.0
2006-06-21 12:55:00,80.61,80.62,80.6,80.61,13700.0,44.346,44.3515,44.3405,44.346,13700.0
2006-06-21 13:00:00,80.62,80.65,80.6,80.62,13600.0,44.3515,44.368,44.3405,44.3515,13600.0
2006-06-21 13:05:00,80.62,80.65,80.6,80.63,9000.0,44.3515,44.368,44.3405,44.357,9000.0
2006-06-21 13:10:00,80.63,80.66,80.6,80.64,14800.0,44.357,44.3735,44.3405,44.3625,14800.0
2006-06-21 13:15:00,80.64,80.65,80.61,80.63,11100.0,44.3625,44.368,44.346,44.357,11100.0
2006-06-21 13:20:00,80.61,80.66,80.6,80.64,13700.0,44.346,44.3735,44.3405,44.3625,13700.0
2006-06-21 13:25:00,80.62,80.64,80.6,80.64,17800.0,44.3515,44.3625,44.3405,44.3625,17800.0
2006-06-21 13:30:00,80.64,80.67,80.6,80.6,33100.0,44.3625,44.379,44.3405,44.3405,33100.0
2006-06-21 13:35:00,80.61,80.69,80.6,80.66,22700.0,44.346,44.39,44.3405,44.3735,22700.0
2006-06-21 13:40:00,80.67,80.68,80.56,80.62,22900.0,44.379,44.3845,44.3185,44.3515,22900.0
2006-06-21 13:45:00,80.61,80.63,80.59,80.62,9700.0,44.346,44.357,44.335,44.3515,9700.0
2006-06-21 13:50:00,80.62,80.67,80.6,80.66,13700.0,44.3515,44.379,44.3405,44.3735,13700.0
2006-06-21 13:55:00,80.68,80.71,80.65,80.69,20100.0,44.3845,44.401,44.368,44.39,20100.0
2006-06-21 14:00:00,80.67,80.7,80.64,80.7,15200.0,44.379,44.3955,44.3625,44.3955,15200.0
2006-06-21 14:05:00,80.7,80.73,80.65,80.66,20300.0,44.3955,44.412,44.368,44.3735,20300.0
2006-06-21 14:10:00,80.66,80.69,80.63,80.63,10000.0,44.3735,44.39,44.357,44.357,10000.0
2006-06-21 14:15:00,80.63,80.71,80.63,80.71,16400.0,44.357,44.401,44.357,44.401,16400.0
2006-06-21 14:20:00,80.71,80.79,80.71,80.78,57900.0,44.401,44.445,44.401,44.4395,57900.0
2006-06-21 14:25:00,80.78,80.86,80.71,80.72,42700.0,44.4395,44.4835,44.401,44.4065,42700.0
2006-06-21 14:30:00,80.72,80.76,80.7,80.73,23400.0,44.4065,44.4285,44.3955,44.412,23400.0
2006-06-21 14:35:00,80.74,80.75,80.72,80.75,32000.0,44.4175,44.423,44.4065,44.423,32000.0
2006-06-21 14:40:00,80.75,80.8,80.71,80.71,26500.0,44.423,44.4505,44.401,44.401,26500.0
2006-06-21 14:45:00,80.7,80.71,80.54,80.54,29300.0,44.3955,44.401,44.3074,44.3074,29300.0
2006-06-21 14:50:00,80.54,80.64,80.45,80.63,44800.0,44.3074,44.3625,44.2579,44.357,44800.0
2006-06-21 14:55:00,80.63,80.72,80.63,80.65,42300.0,44.357,44.4065,44.357,44.368,42300.0
2006-06-21 15:00:00,80.64,80.65,80.36,80.36,40400.0,44.3625,44.368,44.2084,44.2084,40400.0
2006-06-21 15:05:00,80.36,80.5,80.36,80.46,42700.0,44.2084,44.2854,44.2084,44.2634,42700.0
2006-06-21 15:10:00,80.48,80.5,80.42,80.5,22400.0,44.2744,44.2854,44.2414,44.2854,22400.0
2006-06-21 15:15:00,80.49,80.55,80.48,80.5,40800.0,44.2799,44.3129,44.2744,44.2854,40800.0
2006-06-21 15:20:00,80.49,80.52,80.48,80.52,66400.0,44.2799,44.2964,44.2744,44.2964,66400.0
2006-06-21 15:25:00,80.51,80.52,80.48,80.49,25600.0,44.2909,44.2964,44.2744,44.2799,25600.0
2006-06-21 15:30:00,80.49,80.52,80.45,80.49,76100.0,44.2799,44.2964,44.2579,44.2799,76100.0
2006-06-21 15:35:00,80.49,80.49,80.44,80.46,42400.0,44.2799,44.2799,44.2524,44.2634,42400.0
2006-06-21 15:40:00,80.45,80.49,80.36,80.36,48600.0,44.2579,44.2799,44.2084,44.2084,48600.0
2006-06-21 15:45:00,80.36,80.4,80.32,80.4,62400.0,44.2084,44.2304,44.1864,44.2304,62400.0
2006-06-21 15:50:00,80.4,80.44,80.39,80.4,95500.0,44.2304,44.2524,44.2249,44.2304,95500.0
2006-06-21 15:55:00,80.4,80.4,80.28,80.3,139400.0,44.2304,44.2304,44.1644,44.1754,139400.0
2006-06-22 09:30:00,80.25,80.26,79.84,80.05,62800.0,44.1479,44.1534,43.9224,44.0379,62800.0
2006-06-22 09:35:00,80.1,80.15,80.02,80.15,31500.0,44.0654,44.0929,44.0214,44.0929,31500.0
2006-06-22 09:40:00,80.15,80.23,80.09,80.15,54700.0,44.0929,44.1369,44.0599,44.0929,54700.0
2006-06-22 09:45:00,80.16,80.32,80.14,80.16,59500.0,44.0984,44.1864,44.0874,44.0984,59500.0
2006-06-22 09:50:00,80.16,80.19,80.03,80.15,31400.0,44.0984,44.1149,44.0269,44.0929,31400.0
2006-06-22 09:55:00,80.16,80.32,80.12,80.32,25000.0,44.0984,44.1864,44.0764,44.1864,25000.0
2006-06-22 10:00:00,80.32,80.35,80.06,80.15,44100.0,44.1864,44.2029,44.0434,44.0929,44100.0
2006-06-22 10:05:00,80.16,80.23,80.07,80.21,26900.0,44.0984,44.1369,44.0489,44.1259,26900.0
2006-06-22 10:10:00,80.21,80.28,80.17,80.21,27900.0,44.1259,44.1644,44.1039,44.1259,27900.0
2006-06-22 10:15:00,80.19,80.19,80.01,80.05,21900.0,44.1149,44.1149,44.0159,44.0379,21900.0
2006-06-22 10:20:00,80.05,80.17,79.98,80.17,27100.0,44.0379,44.1039,43.9994,44.1039,27100.0
2006-06-22 10:25:00,80.17,80.2,80.02,80.14,18900.0,44.1039,44.1204,44.0214,44.0874,18900.0
2006-06-22 10:30:00,80.13,80.14,80.0,80.05,29400.0,44.0819,44.0874,44.0104,44.0379,29400.0
2006-06-22 10:35:00,80.05,80.21,80.02,80.18,20100.0,44.0379,44.1259,44.0214,44.1094,20100.0
2006-06-22 10:40:00,80.17,80.28,80.17,80.28,18900.0,44.1039,44.1644,44.1039,44.1644,18900.0
2006-06-22 10:45:00,80.25,80.26,80.14,80.17,28400.0,44.1479,44.1534,44.0874,44.1039,28400.0
2006-06-22 10:50:00,80.17,80.24,80.17,80.22,21700.0,44.1039,44.1424,44.1039,44.1314,21700.0
2006-06-22 10:55:00,80.21,80.21,80.13,80.2,14800.0,44.1259,44.1259,44.0819,44.1204,14800.0
2006-06-22 11:00:00,80.18,80.19,80.07,80.11,31600.0,44.1094,44.1149,44.0489,44.0709,31600.0
2006-06-22 11:05:00,80.12,80.23,80.12,80.21,20100.0,44.0764,44.1369,44.0764,44.1259,20100.0
2006-06-22 11:10:00,80.22,80.22,80.09,80.21,21600.0,44.1314,44.1314,44.0599,44.1259,21600.0
2006-06-22 11:15:00,80.16,80.22,80.16,80.22,10600.0,44.0984,44.1314,44.0984,44.1314,10600.0
2006-06-22 11:20:00,80.23,80.28,80.21,80.28,14400.0,44.1369,44.1644,44.1259,44.1644,14400.0
2006-06-22 11:25:00,80.29,80.35,80.29,80.3,20600.0,44.1699,44.2029,44.1699,44.1754,20600.0
2006-06-22 11:30:00,80.32,80.45,80.32,80.4,27200.0,44.1864,44.2579,44.1864,44.2304,27200.0
2006-06-22 11:35:00,80.4,80.48,80.37,80.42,13300.0,44.2304,44.2744,44.2139,44.2414,13300.0
2006-06-22 11:40:00,80.44,80.46,80.36,80.36,14500.0,44.2524,44.2634,44.2084,44.2084,14500.0
2006-06-22 11:45:00,80.37,80.46,80.35,80.45,14700.0,44.2139,44.2634,44.2029,44.2579,14700.0
2006-06-22 11:50:00,80.44,80.47,80.41,80.43,14000.0,44.2524,44.2689,44.2359,44.2469,14000.0
2006-06-22 11:55:00,80.43,80.45,80.37,80.37,19000.0,44.2469,44.2579,44.2139,44.2139,19000.0
2006-06-22 12:00:00,80.38,80.42,80.35,80.41,11900.0,44.2194,44.2414,44.2029,44.2359,11900.0
2006-06-22 12:05:00,80.42,80.44,80.4,80.42,11500.0,44.2414,44.2524,44.2304,44.2414,11500.0
2006-06-22 12:10:00,80.44,80.45,80.4,80.4,16000.0,44.2524,44.2579,44.2304,44.2304,16000.0
2006-06-22 12:15:00,80.4,80.44,80.4,80.44,7100.0,44.2304,44.2524,44.2304,44.2524,7100.0
2006-06-22 12:20:00,80.42,80.44,80.38,80.43,10900.0,44.2414,44.2524,44.2194,44.2469,10900.0
2006-06-22 12:25:00,80.44,80.44,80.32,80.34,11300.0,44.2524,44.2524,44.1864,44.1974,11300.0
2006-06-22 12:30:00,80.31,80.31,80.27,80.31,9800.0,44.1809,44.1809,44.1589,44.1809,9800.0
2006-06-22 12:35:00,80.31,80.36,80.3,80.35,10800.0,44.1809,44.2084,44.1754,44.2029,10800.0
2006-06-22 12:40:00,80.35,80.36,80.21,80.24,18100.0,44.2029,44.2084,44.1259,44.1424,18100.0
2006-06-22 12:45:00,80.26,80.28,80.17,80.18,18400.0,44.1534,44.1644,44.1039,44.1094,18400.0
2006-06-22 12:50:00,80.16,80.25,80.16,80.23,14500.0,44.0984,44.1479,44.0984,44.1369,14500.0
2006-06-22 12:55:00,80.23,80.25,80.19,80.22,22500.0,44.1369,44.1479,44.1149,44.1314,22500.0
2006-06-22 13:00:00,80.22,80.23,80.18,80.18,10700.0,44.1314,44.1369,44.1094,44.1094,10700.0
2006-06-22 13:05:00,80.2,80.25,80.2,80.24,19100.0,44.1204,44.1479,44.1204,44.1424,19100.0
2006-06-22 13:10:00,80.24,80.26,80.22,80.22,9700.0,44.1424,44.1534,44.1314,44.1314,9700.0
2006-06-22 13:15:00,80.22,80.25,80.21,80.23,6100.0,44.1314,44.1479,44.1259,44.1369,6100.0
2006-06-22 13:20:00,80.24,80.24,80.2,80.22,6000.0,44.1424,44.1424,44.1204,44.1314,6000.0
2006-06-22 13:25:00,80.23,80.24,80.2,80.21,3900.0,44.1369,44.1424,44.1204,44.1259,3900.0
2006-06-22 13:30:00,80.22,80.23,80.12,80.13,12600.0,44.1314,44.1369,44.0764,44.0819,12600.0
2006-06-22 13:35:00,80.13,80.23,80.13,80.14,12700.0,44.0819,44.1369,44.0819,44.0874,12700.0
2006-06-22 13:40:00,80.14,80.16,79.98,80.0,21300.0,44.0874,44.0984,43.9994,44.0104,21300.0
2006-06-22 13:45:00,79.99,80.11,79.95,80.07,22000.0,44.0049,44.0709,43.9829,44.0489,22000.0
2006-06-22 13:50:00,80.09,80.16,80.07,80.11,8800.0,44.0599,44.0984,44.0489,44.0709,8800.0
2006-06-22 13:55:00,80.13,80.25,80.12,80.24,20800.0,44.0819,44.1479,44.0764,44.1424,20800.0
2006-06-22 14:00:00,80.24,80.25,80.2,80.25,10800.0,44.1424,44.1479,44.1204,44.1479,10800.0
2006-06-22 14:05:00,80.25,80.25,80.03,80.03,18000.0,44.1479,44.1479,44.0269,44.0269,18000.0
2006-06-22 14:10:00,80.05,80.23,80.02,80.22,11200.0,44.0379,44.1369,44.0214,44.1314,11200.0
2006-06-22 14:15:00,80.22,80.23,79.97,80.0,25000.0,44.1314,44.1369,43.9939,44.0104,25000.0
2006-06-22 14:20:00,80.01,80.2,80.01,80.2,13800.0,44.0159,44.1204,44.0159,44.1204,13800.0
2006-06-22 14:25:00,80.21,80.25,80.2,80.23,10900.0,44.1259,44.1479,44.1204,44.1369,10900.0
2006-06-22 14:30:00,80.22,80.25,80.22,80.23,2200.0,44.1314,44.1479,44.1314,44.1369,2200.0
2006-06-22 14:35:00,80.24,80.27,80.24,80.26,25900.0,44.1424,44.1589,44.1424,44.1534,25900.0
2006-06-22 14:40:00,80.26,80.26,80.17,80.19,21600.0,44.1534,44.1534,44.1039,44.1149,21600.0
2006-06-22 14:45:00,80.17,80.27,80.15,80.26,39600.0,44.1039,44.1589,44.0929,44.1534,39600.0
2006-06-22 14:50:00,80.26,80.35,80.21,80.34,25000.0,44.1534,44.2029,44.1259,44.1974,25000.0
2006-06-22 14:55:00,80.34,80.42,80.34,80.42,14700.0,44.1974,44.2414,44.1974,44.2414,14700.0
2006-06-22 15:00:00,80.41,80.42,80.31,80.33,21300.0,44.2359,44.2414,44.1809,44.1919,21300.0
2006-06-22 15:05:00,80.33,80.36,80.28,80.34,16700.0,44.1919,44.2084,44.1644,44.1974,16700.0
2006-06-22 15:10:00,80.35,80.5,80.35,80.48,18700.0,44.2029,44.2854,44.2029,44.2744,18700.0
2006-06-22 15:15:00,80.48,80.48,80.45,80.45,15300.0,44.2744,44.2744,44.2579,44.2579,15300.0
2006-06-22 15:20:00,80.46,80.56,80.45,80.54,46700.0,44.2634,44.3185,44.2579,44.3074,46700.0
2006-06-22 15:25:00,80.55,80.58,80.52,80.53,21200.0,44.3129,44.3295,44.2964,44.3019,21200.0
2006-06-22 15:30:00,80.56,80.69,80.56,80.59,36800.0,44.3185,44.39,44.3185,44.335,36800.0
2006-06-22 15:35:00,80.58,80.61,80.49,80.49,27800.0,44.3295,44.346,44.2799,44.2799,27800.0
2006-06-22 15:40:00,80.49,80.55,80.38,80.49,53000.0,44.2799,44.3129,44.2194,44.2799,53000.0
2006-06-22 15:45:00,80.5,80.68,80.49,80.66,47500.0,44.2854,44.3845,44.2799,44.3735,47500.0
2006-06-22 15:50:00,80.65,80.69,80.57,80.6,47800.0,44.368,44.39,44.324,44.3405,47800.0
2006-06-22 15:55:00,80.6,80.61,80.53,80.53,58100.0,44.3405,44.346,44.3019,44.3019,58100.0
2006-06-23 09:30:00,80.04,80.25,79.9,79.91,56100.0,44.0324,44.1479,43.9554,43.9609,56100.0
2006-06-23 09:35:00,79.96,80.13,79.86,79.92,24600.0,43.9884,44.0819,43.9334,43.9664,24600.0
2006-06-23 09:40:00,79.94,80.53,79.94,80.53,70700.0,43.9774,44.3019,43.9774,44.3019,70700.0
2006-06-23 09:45:00,80.53,80.69,80.46,80.65,27700.0,44.3019,44.39,44.2634,44.368,27700.0
2006-06-23 09:50:00,80.67,80.76,80.48,80.68,51000.0,44.379,44.4285,44.2744,44.3845,51000.0
2006-06-23 09:55:00,80.64,80.79,80.62,80.66,18500.0,44.3625,44.445,44.3515,44.3735,18500.0
2006-06-23 10:00:00,80.68,80.88,80.62,80.76,24100.0,44.3845,44.4945,44.3515,44.4285,24100.0
2006-06-23 10:05:00,80.78,80.78,80.67,80.69,31300.0,44.4395,44.4395,44.379,44.39,31300.0
2006-06-23 10:10:00,80.69,80.77,80.67,80.77,12200.0,44.39,44.434,44.379,44.434,12200.0
2006-06-23 10:15:00,80.78,80.87,80.72,80.87,16300.0,44.4395,44.489,44.4065,44.489,16300.0
2006-06-23 10:20:00,80.85,80.9,80.75,80.77,21100.0,44.478,44.5055,44.423,44.434,21100.0
2006-06-23 10:25:00,80.8,80.82,80.75,80.78,13000.0,44.4505,44.4615,44.423,44.4395,13000.0
2006-06-23 10:30:00,80.78,80.87,80.76,80.77,24600.0,44.4395,44.489,44.4285,44.434,24600.0
2006-06-23 10:35:00,80.79,80.79,80.66,80.71,15100.0,44.445,44.445,44.3735,44.401,15100.0
2006-06-23 10:40:00,80.67,80.72,80.61,80.72,21400.0,44.379,44.4065,44.346,44.4065,21400.0
2006-06-23 10:45:00,80.73,80.78,80.61,80.61,5500.0,44.412,44.4395,44.346,44.346,5500.0
2006-06-23 10:50:00,80.61,80.74,80.61,80.66,19000.0,44.346,44.4175,44.346,44.3735,19000.0
2006-06-23 10:55:00,80.66,80.72,80.61,80.72,13600.0,44.3735,44.4065,44.346,44.4065,13600.0
2006-06-23 11:00:00,80.71,80.76,80.65,80.67,6500.0,44.401,44.4285,44.368,44.379,6500.0
2006-06-23 11:05:00,80.65,80.65,80.43,80.45,23500.0,44.368,44.368,44.2469,44.2579,23500.0
2006-06-23 11:10:00,80.43,80.43,80.34,80.35,24400.0,44.2469,44.2469,44.1974,44.2029,24400.0
2006-06-23 11:15:00,80.31,80.45,80.31,80.44,18000.0,44.1809,44.2579,44.1809,44.2524,18000.0
2006-06-23 11:20:00,80.45,80.56,80.45,80.53,17900.0,44.2579,44.3185,44.2579,44.3019,17900.0
2006-06-23 11:25:00,80.51,80.52,80.46,80.46,5800.0,44.2909,44.2964,44.2634,44.2634,5800.0
2006-06-23 11:30:00,80.5,80.5,80.35,80.36,12600.0,44.2854,44.2854,44.2029,44.2084,12600.0
2006-06-23 11:35:00,80.36,80.4,80.25,80.3,16800.0,44.2084,44.2304,44.1479,44.1754,16800.0
2006-06-23 11:40:00,80.33,80.43,80.31,80.43,14500.0,44.1919,44.2469,44.1809,44.2469,14500.0
2006-06-23 11:45:00,80.45,80.46,80.44,80.46,4300.0,44.2579,44.2634,44.2524,44.2634,4300.0
2006-06-23 11:50:00,80.48,80.55,80.46,80.54,7300.0,44.2744,44.3129,44.2634,44.3074,7300.0
2006-06-23 11:55:00,80.52,80.53,80.38,80.38,15400.0,44.2964,44.3019,44.2194,44.2194,15400.0
2006-06-23 12:00:00,80.38,80.48,80.35,80.48,12600.0,44.2194,44.2744,44.2029,44.2744,12600.0
2006-06-23 12:05:00,80.51,80.54,80.47,80.51,7900.0,44.2909,44.3074,44.2689,44.2909,7900.0
2006-06-23 12:10:00,80.51,80.61,80.5,80.61,14800.0,44.2909,44.346,44.2854,44.346,14800.0
2006-06-23 12:15:00,80.61,80.7,80.59,80.7,12100.0,44.346,44.3955,44.335,44.3955,12100.0
2006-06-23 12:20:00,80.71,80.77,80.68,80.77,15800.0,44.401,44.434,44.3845,44.434,15800.0
2006-06-23 12:25:00,80.78,80.98,80.77,80.9,40100.0,44.4395,44.5495,44.434,44.5055,40100.0
2006-06-23 12:30:00,80.88,80.94,80.84,80.85,26600.0,44.4945,44.5275,44.4725,44.478,26600.0
2006-06-23 12:35:00,80.85,80.98,80.85,80.92,14400.0,44.478,44.5495,44.478,44.5165,14400.0
2006-06-23 12:40:00,80.91,80.91,80.83,80.83,7800.0,44.511,44.511,44.467,44.467,7800.0
2006-06-23 12:45:00,80.82,80.88,80.78,80.82,31300.0,44.4615,44.4945,44.4395,44.4615,31300.0
2006-06-23 12:50:00,80.81,80.91,80.76,80.76,6100.0,44.456,44.511,44.4285,44.4285,6100.0
2006-06-23 12:55:00,80.73,80.75,80.6,80.74,15100.0,44.412,44.423,44.3405,44.4175,15100.0
2006-06-23 13:00:00,80.69,80.76,80.64,80.74,7400.0,44.39,44.4285,44.3625,44.4175,7400.0
2006-06-23 13:05:00,80.74,80.8,80.72,80.79,5800.0,44.4175,44.4505,44.4065,44.445,5800.0
2006-06-23 13:10:00,80.79,80.88,80.79,80.82,7900.0,44.445,44.4945,44.445,44.4615,7900.0
2006-06-23 13:15:00,80.79,80.79,80.63,80.67,15100.0,44.445,44.445,44.357,44.379,15100.0
2006-06-23 13:20:00,80.67,80.77,80.67,80.77,11700.0,44.379,44.434,44.379,44.434,11700.0
2006-06-23 13:25:00,80.73,80.79,80.73,80.78,9800.0,44.412,44.445,44.412,44.4395,9800.0
2006-06-23 13:30:00,80.78,80.9,80.78,80.88,26000.0,44.4395,44.5055,44.4395,44.4945,26000.0
2006-06-23 13:35:00,80.87,80.88,80.85,80.85,5200.0,44.489,44.4945,44.478,44.478,5200.0
2006-06-23 13:40:00,80.86,80.95,80.85,80.94,11300.0,44.4835,44.533,44.478,44.5275,11300.0
2006-06-23 13:45:00,80.95,80.99,80.76,80.83,21100.0,44.533,44.555,44.4285,44.467,21100.0
2006-06-23 13:50:00,80.83,80.86,80.74,80.74,12400.0,44.467,44.4835,44.4175,44.4175,12400.0
2006-06-23 13:55:00,80.74,80.74,80.71,80.71,11900.0,44.4175,44.4175,44.401,44.401,11900.0
2006-06-23 14:00:00,80.72,80.72,80.54,80.54,12300.0,44.4065,44.4065,44.3074,44.3074,12300.0
2006-06-23 14:05:00,80.54,80.59,80.53,80.55,7200.0,44.3074,44.335,44.3019,44.3129,7200.0
2006-06-23 14:10:00,80.56,80.56,80.51,80.56,7000.0,44.3185,44.3185,44.2909,44.3185,7000.0
2006-06-23 14:15:00,80.56,80.57,80.52,80.52,9400.0,44.3185,44.324,44.2964,44.2964,9400.0
2006-06-23 14:20:00,80.55,80.57,80.54,80.55,6300.0,44.3129,44.324,44.3074,44.3129,6300.0
2006-06-23 14:25:00,80.55,80.56,80.5,80.54,15400.0,44.3129,44.3185,44.2854,44.3074,15400.0
2006-06-23 14:30:00,80.54,80.59,80.53,80.59,12100.0,44.3074,44.335,44.3019,44.335,12100.0
2006-06-23 14:35:00,80.57,80.6,80.51,80.53,11300.0,44.324,44.3405,44.2909,44.3019,11300.0
2006-06-23 14:40:00,80.54,80.54,80.47,80.51,9400.0,44.3074,44.3074,44.2689,44.2909,9400.0
2006-06-23 14:45:00,80.51,80.51,80.35,80.35,20400.0,44.2909,44.2909,44.2029,44.2029,20400.0
2006-06-23 14:50:00,80.34,80.42,80.31,80.41,14600.0,44.1974,44.2414,44.1809,44.2359,14600.0
2006-06-23 14:55:00,80.42,80.46,80.27,80.27,17200.0,44.2414,44.2634,44.1589,44.1589,17200.0
2006-06-23 15:00:00,80.27,80.27,80.18,80.26,16900.0,44.1589,44.1589,44.1094,44.1534,16900.0
2006-06-23 15:05:00,80.25,80.33,80.24,80.31,13100.0,44.1479,44.1919,44.1424,44.1809,13100.0
2006-06-23 15:10:00,80.32,80.37,80.2,80.2,11200.0,44.1864,44.2139,44.1204,44.1204,11200.0
2006-06-23 15:15:00,80.21,80.26,80.18,80.25,12700.0,44.1259,44.1534,44.1094,44.1479,12700.0
2006-06-23 15:20:00,80.27,80.33,80.25,80.26,15800.0,44.1589,44.1919,44.1479,44.1534,15800.0
2006-06-23 15:25:00,80.25,80.4,80.21,80.4,41200.0,44.1479,44.2304,44.1259,44.2304,41200.0
2006-06-23 15:30:00,80.35,80.41,80.35,80.37,27600.0,44.2029,44.2359,44.2029,44.2139,27600.0
2006-06-23 15:35:00,80.38,80.54,80.37,80.53,28500.0,44.2194,44.3074,44.2139,44.3019,28500.0
2006-06-23 15:40:00,80.53,80.55,80.39,80.52,34200.0,44.3019,44.3129,44.2249,44.2964,34200.0
2006-06-23 15:45:00,80.51,80.65,80.51,80.65,24400.0,44.2909,44.368,44.2909,44.368,24400.0
2006-06-23 15:50:00,80.66,80.66,80.45,80.46,30700.0,44.3735,44.3735,44.2579,44.2634,30700.0
2006-06-23 15:55:00,80.47,80.5,80.39,80.39,59100.0,44.2689,44.2854,44.2249,44.2249,59100.0
2006-06-26 09:30:00,80.12,80.44,80.12,80.41,59000.0,44.0764,44.2524,44.0764,44.2359,59000.0
2006-06-26 09:35:00,80.4,80.54,80.4,80.47,11500.0,44.2304,44.3074,44.2304,44.2689,11500.0
2006-06-26 09:40:00,80.45,80.53,80.4,80.4,14000.0,44.2579,44.3019,44.2304,44.2304,14000.0
2006-06-26 09:45:00,80.41,80.42,80.13,80.21,26100.0,44.2359,44.2414,44.0819,44.1259,26100.0
2006-06-26 09:50:00,80.18,80.22,80.11,80.16,21400.0,44.1094,44.1314,44.0709,44.0984,21400.0
2006-06-26 09:55:00,80.14,80.26,80.14,80.18,17700.0,44.0874,44.1534,44.0874,44.1094,17700.0
2006-06-26 10:00:00,80.22,80.37,80.03,80.34,28700.0,44.1314,44.2139,44.0269,44.1974,28700.0
2006-06-26 10:05:00,80.3,80.43,80.28,80.31,7400.0,44.1754,44.2469,44.1644,44.1809,7400.0
2006-06-26 10:10:00,80.34,80.4,80.21,80.24,11300.0,44.1974,44.2304,44.1259,44.1424,11300.0
2006-06-26 10:15:00,80.22,80.29,80.18,80.24,13500.0,44.1314,44.1699,44.1094,44.1424,13500.0
2006-06-26 10:20:00,80.24,80.33,80.2,80.32,12200.0,44.1424,44.1919,44.1204,44.1864,12200.0
2006-06-26 10:25:00,80.3,80.51,80.3,80.48,13200.0,44.1754,44.2909,44.1754,44.2744,13200.0
2006-06-26 10:30:00,80.47,80.62,80.44,80.45,14700.0,44.2689,44.3515,44.2524,44.2579,14700.0
2006-06-26 10:35:00,80.45,80.45,80.41,80.43,4900.0,44.2579,44.2579,44.2359,44.2469,4900.0
2006-06-26 10:40:00,80.46,80.6,80.45,80.6,7800.0,44.2634,44.3405,44.2579,44.3405,7800.0
2006-06-26 10:45:00,80.56,80.59,80.45,80.45,13100.0,44.3185,44.335,44.2579,44.2579,13100.0
2006-06-26 10:50:00,80.45,80.54,80.43,80.5,11100.0,44.2579,44.3074,44.2469,44.2854,11100.0
2006-06-26 10:55:00,80.51,80.52,80.45,80.47,15500.0,44.2909,44.2964,44.2579,44.2689,15500.0
2006-06-26 11:00:00,80.46,80.57,80.45,80.52,15000.0,44.2634,44.324,44.2579,44.2964,15000.0
2006-06-26 11:05:00,80.51,80.55,80.48,80.54,12900.0,44.2909,44.3129,44.2744,44.3074,12900.0
2006-06-26 11:10:00,80.55,80.57,80.47,80.48,12500.0,44.3129,44.324,44.2689,44.2744,12500.0
2006-06-26 11:15:00,80.48,80.5,80.43,80.46,16100.0,44.2744,44.2854,44.2469,44.2634,16100.0
2006-06-26 11:20:00,80.46,80.47,80.44,80.44,8900.0,44.2634,44.2689,44.2524,44.2524,8900.0
2006-06-26 11:25:00,80.44,80.5,80.43,80.43,15400.0,44.2524,44.2854,44.2469,44.2469,15400.0
2006-06-26 11:30:00,80.43,80.43,80.39,80.4,14100.0,44.2469,44.2469,44.2249,44.2304,14100.0
2006-06-26 11:35:00,80.39,80.44,80.39,80.42,8900.0,44.2249,44.2524,44.2249,44.2414,8900.0
2006-06-26 11:40:00,80.41,80.41,80.4,80.4,2000.0,44.2359,44.2359,44.2304,44.2304,2000.0
2006-06-26 11:45:00,80.39,80.39,80.34,80.34,4600.0,44.2249,44.2249,44.1974,44.1974,4600.0
2006-06-26 11:50:00,80.35,80.35,80.22,80.22,18100.0,44.2029,44.2029,44.1314,44.1314,18100.0
2006-06-26 11:55:00,80.22,80.28,80.22,80.27,6800.0,44.1314,44.1644,44.1314,44.1589,6800.0
2006-06-26 12:00:00,80.27,80.28,80.24,80.27,25000.0,44.1589,44.1644,44.1424,44.1589,25000.0
2006-06-26 12:05:00,80.29,80.3,80.19,80.2,24200.0,44.1699,44.1754,44.1149,44.1204,24200.0
2006-06-26 12:10:00,80.18,80.2,80.14,80.15,30900.0,44.1094,44.1204,44.0874,44.0929,30900.0
2006-06-26 12:15:00,80.14,80.15,80.1,80.11,10100.0,44.0874,44.0929,44.0654,44.0709,10100.0
2006-06-26 12:20:00,80.12,80.15,80.1,80.15,7200.0,44.0764,44.0929,44.0654,44.0929,7200.0
2006-06-26 12:25:00,80.16,80.22,80.15,80.2,14100.0,44.0984,44.1314,44.0929,44.1204,14100.0
2006-06-26 12:30:00,80.21,80.37,80.19,80.36,31800.0,44.1259,44.2139,44.1149,44.2084,31800.0
2006-06-26 12:35:00,80.36,80.42,80.35,80.39,8600.0,44.2084,44.2414,44.2029,44.2249,8600.0
2006-06-26 12:40:00,80.38,80.42,80.35,80.42,8300.0,44.2194,44.2414,44.2029,44.2414,8300.0
2006-06-26 12:45:00,80.43,80.44,80.39,80.39,5500.0,44.2469,44.2524,44.2249,44.2249,5500.0
2006-06-26 12:50:00,80.39,80.44,80.37,80.4,4400.0,44.2249,44.2524,44.2139,44.2304,4400.0
2006-06-26 12:55:00,80.4,80.4,80.37,80.37,7400.0,44.2304,44.2304,44.2139,44.2139,7400.0
2006-06-26 13:00:00,80.38,80.47,80.38,80.46,15700.0,44.2194,44.2689,44.2194,44.2634,15700.0
2006-06-26 13:05:00,80.46,80.47,80.41,80.42,7400.0,44.2634,44.2689,44.2359,44.2414,7400.0
2006-06-26 13:10:00,80.41,80.42,80.37,80.39,9800.0,44.2359,44.2414,44.2139,44.2249,9800.0
2006-06-26 13:15:00,80.37,80.37,80.33,80.33,2300.0,44.2139,44.2139,44.1919,44.1919,2300.0
2006-06-26 13:20:00,80.34,80.34,80.31,80.31,2100.0,44.1974,44.1974,44.1809,44.1809,2100.0
2006-06-26 13:25:00,80.32,80.35,80.28,80.29,7200.0,44.1864,44.2029,44.1644,44.1699,7200.0
2006-06-26 13:30:00,80.29,80.29,80.23,80.23,2900.0,44.1699,44.1699,44.1369,44.1369,2900.0
2006-06-26 13:35:00,80.25,80.26,80.24,80.25,4300.0,44.1479,44.1534,44.1424,44.1479,4300.0
2006-06-26 13:40:00,80.26,80.31,80.26,80.3,6600.0,44.1534,44.1809,44.1534,44.1754,6600.0
2006-06-26 13:45:00,80.3,80.3,80.29,80.29,3800.0,44.1754,44.1754,44.1699,44.1699,3800.0
2006-06-26 13:50:00,80.28,80.34,80.28,80.34,7200.0,44.1644,44.1974,44.1644,44.1974,7200.0
2006-06-26 13:55:00,80.34,80.37,80.34,80.37,9600.0,44.1974,44.2139,44.1974,44.2139,9600.0
2006-06-26 14:00:00,80.38,80.43,80.38,80.39,11400.0,44.2194,44.2469,44.2194,44.2249,11400.0
2006-06-26 14:05:00,80.37,80.39,80.35,80.38,8500.0,44.2139,44.2249,44.2029,44.2194,8500.0
2006-06-26 14:10:00,80.37,80.38,80.31,80.31,9000.0,44.2139,44.2194,44.1809,44.1809,9000.0
2006-06-26 14:15:00,80.3,80.32,80.28,80.31,8300.0,44.1754,44.1864,44.1644,44.1809,8300.0
2006-06-26 14:20:00,80.3,80.3,80.25,80.26,6200.0,44.1754,44.1754,44.1479,44.1534,6200.0
2006-06-26 14:25:00,80.25,80.27,80.23,80.25,10200.0,44.1479,44.1589,44.1369,44.1479,10200.0
2006-06-26 14:30:00,80.26,80.28,80.23,80.24,15700.0,44.1534,44.1644,44.1369,44.1424,15700.0
2006-06-26 14:35:00,80.22,80.28,80.19,80.27,8500.0,44.1314,44.1644,44.1149,44.1589,8500.0
2006-06-26 14:40:00,80.25,80.27,80.25,80.25,4600.0,44.1479,44.1589,44.1479,44.1479,4600.0
2006-06-26 14:45:00,80.26,80.41,80.26,80.41,22000.0,44.1534,44.2359,44.1534,44.2359,22000.0
2006-06-26 14:50:00,80.39,80.4,80.35,80.37,10500.0,44.2249,44.2304,44.2029,44.2139,10500.0
2006-06-26 14:55:00,80.36,80.37,80.32,80.33,8400.0,44.2084,44.2139,44.1864,44.1919,8400.0
2006-06-26 15:00:00,80.34,80.34,80.26,80.28,13800.0,44.1974,44.1974,44.1534,44.1644,13800.0
2006-06-26 15:05:00,80.28,80.29,80.17,80.24,23000.0,44.1644,44.1699,44.1039,44.1424,23000.0
2006-06-26 15:10:00,80.24,80.27,80.18,80.27,15200.0,44.1424,44.1589,44.1094,44.1589,15200.0
2006-06-26 15:15:00,80.27,80.34,80.26,80.33,10200.0,44.1589,44.1974,44.1534,44.1919,10200.0
2006-06-26 15:20:00,80.33,80.37,80.33,80.35,8100.0,44.1919,44.2139,44.1919,44.2029,8100.0
2006-06-26 15:25:00,80.35,80.4,80.33,80.4,8000.0,44.2029,44.2304,44.1919,44.2304,8000.0
2006-06-26 15:30:00,80.4,80.44,80.4,80.42,19600.0,44.2304,44.2524,44.2304,44.2414,19600.0
2006-06-26 15:35:00,80.42,80.55,80.42,80.53,23700.0,44.2414,44.3129,44.2414,44.3019,23700.0
2006-06-26 15:40:00,80.55,80.55,80.48,80.51,16700.0,44.3129,44.3129,44.2744,44.2909,16700.0
2006-06-26 15:45:00,80.51,80.57,80.47,80.57,26200.0,44.2909,44.324,44.2689,44.324,26200.0
2006-06-26 15:50:00,80.55,80.6,80.55,80.55,27000.0,44.3129,44.3405,44.3129,44.3129,27000.0
2006-06-26 15:55:00,80.54,80.67,80.54,80.66,71400.0,44.3074,44.379,44.3074,44.3735,71400.0
2006-06-27 09:30:00,80.55,80.75,80.53,80.74,23900.0,44.3129,44.423,44.3019,44.4175,23900.0
2006-06-27 09:35:00,80.68,80.89,80.67,80.84,29300.0,44.3845,44.5,44.379,44.4725,29300.0
2006-06-27 09:40:00,80.87,80.98,80.8,80.84,37300.0,44.489,44.5495,44.4505,44.4725,37300.0
2006-06-27 09:45:00,80.91,80.93,80.73,80.73,23400.0,44.511,44.522,44.412,44.412,23400.0
2006-06-27 09:50:00,80.73,80.88,80.73,80.83,16900.0,44.412,44.4945,44.412,44.467,16900.0
2006-06-27 09:55:00,80.82,80.91,80.82,80.88,14200.0,44.4615,44.511,44.4615,44.4945,14200.0
2006-06-27 10:00:00,80.9,80.91,80.71,80.82,17100.0,44.5055,44.511,44.401,44.4615,17100.0
2006-06-27 10:05:00,80.84,80.92,80.82,80.88,13500.0,44.4725,44.5165,44.4615,44.4945,13500.0
2006-06-27 10:10:00,80.89,80.94,80.79,80.83,33200.0,44.5,44.5275,44.445,44.467,33200.0
2006-06-27 10:15:00,80.83,80.96,80.83,80.93,39700.0,44.467,44.5385,44.467,44.522,39700.0
2006-06-27 10:20:00,80.95,80.98,80.92,80.98,21500.0,44.533,44.5495,44.5165,44.5495,21500.0
2006-06-27 10:25:00,80.98,80.98,80.93,80.98,11700.0,44.5495,44.5495,44.522,44.5495,11700.0
2006-06-27 10:30:00,80.98,81.06,80.97,80.97,72500.0,44.5495,44.5935,44.544,44.544,72500.0
2006-06-27 10:35:00,80.97,81.02,80.97,81.0,14800.0,44.544,44.5715,44.544,44.5605,14800.0
2006-06-27 10:40:00,80.99,80.99,80.88,80.89,11200.0,44.555,44.555,44.4945,44.5,11200.0
2006-06-27 10:45:00,80.88,80.89,80.78,80.78,14100.0,44.4945,44.5,44.4395,44.4395,14100.0
2006-06-27 10:50:00,80.77,80.91,80.76,80.9,15500.0,44.434,44.511,44.4285,44.5055,15500.0
2006-06-27 10:55:00,80.9,80.9,80.74,80.78,18900.0,44.5055,44.5055,44.4175,44.4395,18900.0
2006-06-27 11:00:00,80.79,80.8,80.67,80.72,10000.0,44.445,44.4505,44.379,44.4065,10000.0
2006-06-27 11:05:00,80.7,80.7,80.6,80.68,15900.0,44.3955,44.3955,44.3405,44.3845,15900.0
2006-06-27 11:10:00,80.68,80.7,80.51,80.51,22600.0,44.3845,44.3955,44.2909,44.2909,22600.0
2006-06-27 11:15:00,80.51,80.63,80.51,80.54,20300.0,44.2909,44.357,44.2909,44.3074,20300.0
2006-06-27 11:20:00,80.54,80.66,80.51,80.63,15600.0,44.3074,44.3735,44.2909,44.357,15600.0
2006-06-27 11:25:00,80.62,80.64,80.51,80.58,19300.0,44.3515,44.3625,44.2909,44.3295,19300.0
2006-06-27 11:30:00,80.58,80.6,80.53,80.6,17800.0,44.3295,44.3405,44.3019,44.3405,17800.0
2006-06-27 11:35:00,80.63,80.72,80.63,80.72,30000.0,44.357,44.4065,44.357,44.4065,30000.0
2006-06-27 11:40:00,80.72,80.81,80.72,80.81,45400.0,44.4065,44.456,44.4065,44.456,45400.0
2006-06-27 11:45:00,80.8,80.8,80.71,80.71,8300.0,44.4505,44.4505,44.401,44.401,8300.0
2006-06-27 11:50:00,80.72,80.77,80.68,80.76,7000.0,44.4065,44.434,44.3845,44.4285,7000.0
2006-06-27 11:55:00,80.77,80.81,80.75,80.8,23200.0,44.434,44.456,44.423,44.4505,23200.0
2006-06-27 12:00:00,80.8,80.87,80.8,80.81,26800.0,44.4505,44.489,44.4505,44.456,26800.0
2006-06-27 12:05:00,80.8,80.8,80.75,80.75,18100.0,44.4505,44.4505,44.423,44.423,18100.0
2006-06-27 12:10:00,80.76,80.85,80.75,80.84,24900.0,44.4285,44.478,44.423,44.4725,24900.0
2006-06-27 12:15:00,80.8,80.84,80.73,80.74,9600.0,44.4505,44.4725,44.412,44.4175,9600.0
2006-06-27 12:20:00,80.73,80.75,80.73,80.73,5000.0,44.412,44.423,44.412,44.412,5000.0
2006-06-27 12:25:00,80.73,80.74,80.69,80.74,10100.0,44.412,44.4175,44.39,44.4175,10100.0
2006-06-27 12:30:00,80.72,80.73,80.62,80.65,16500.0,44.4065,44.412,44.3515,44.368,16500.0
2006-06-27 12:35:00,80.64,80.68,80.55,80.59,15700.0,44.3625,44.3845,44.3129,44.335,15700.0
2006-06-27 12:40:00,80.61,80.61,80.58,80.6,5300.0,44.346,44.346,44.3295,44.3405,5300.0
2006-06-27 12:45:00,80.61,80.71,80.61,80.67,6700.0,44.346,44.401,44.346,44.379,6700.0
2006-06-27 12:50:00,80.65,80.66,80.61,80.61,7600.0,44.368,44.3735,44.346,44.346,7600.0
2006-06-27 12:55:00,80.61,80.65,80.59,80.65,6200.0,44.346,44.368,44.335,44.368,6200.0
2006-06-27 13:00:00,80.63,80.63,80.55,80.56,5400.0,44.357,44.357,44.3129,44.3185,5400.0
2006-06-27 13:05:00,80.54,80.63,80.54,80.6,7500.0,44.3074,44.357,44.3074,44.3405,7500.0
2006-06-27 13:10:00,80.62,80.66,80.62,80.66,6800.0,44.3515,44.3735,44.3515,44.3735,6800.0
2006-06-27 13:15:00,80.66,80.66,80.63,80.66,4300.0,44.3735,44.3735,44.357,44.3735,4300.0
2006-06-27 13:20:00,80.67,80.67,80.56,80.56,9500.0,44.379,44.379,44.3185,44.3185,9500.0
2006-06-27 13:25:00,80.57,80.6,80.53,80.6,20900.0,44.324,44.3405,44.3019,44.3405,20900.0
2006-06-27 13:30:00,80.59,80.64,80.54,80.64,8200.0,44.335,44.3625,44.3074,44.3625,8200.0
2006-06-27 13:35:00,80.63,80.63,80.53,80.53,4800.0,44.357,44.357,44.3019,44.3019,4800.0
2006-06-27 13:40:00,80.53,80.53,80.5,80.51,26500.0,44.3019,44.3019,44.2854,44.2909,26500.0
2006-06-27 13:45:00,80.51,80.6,80.5,80.58,14600.0,44.2909,44.3405,44.2854,44.3295,14600.0
2006-06-27 13:50:00,80.57,80.59,80.55,80.55,9600.0,44.324,44.335,44.3129,44.3129,9600.0
2006-06-27 13:55:00,80.55,80.6,80.55,80.59,13500.0,44.3129,44.3405,44.3129,44.335,13500.0
2006-06-27 14:00:00,80.59,80.71,80.57,80.7,11700.0,44.335,44.401,44.324,44.3955,11700.0
2006-06-27 14:05:00,80.72,80.78,80.67,80.67,12500.0,44.4065,44.4395,44.379,44.379,12500.0
2006-06-27 14:10:00,80.69,80.69,80.62,80.62,4000.0,44.39,44.39,44.3515,44.3515,4000.0
2006-06-27 14:15:00,80.63,80.63,80.56,80.62,12800.0,44.357,44.357,44.3185,44.3515,12800.0
2006-06-27 14:20:00,80.62,80.68,80.55,80.61,17800.0,44.3515,44.3845,44.3129,44.346,17800.0
2006-06-27 14:25:00,80.59,80.61,80.56,80.58,33700.0,44.335,44.346,44.3185,44.3295,33700.0
2006-06-27 14:30:00,80.57,80.63,80.55,80.63,17000.0,44.324,44.357,44.3129,44.357,17000.0
2006-06-27 14:35:00,80.63,80.66,80.56,80.57,10300.0,44.357,44.3735,44.3185,44.324,10300.0
2006-06-27 14:40:00,80.55,80.59,80.55,80.57,7400.0,44.3129,44.335,44.3129,44.324,7400.0
2006-06-27 14:45:00,80.56,80.6,80.52,80.58,48100.0,44.3185,44.3405,44.2964,44.3295,48100.0
2006-06-27 14:50:00,80.55,80.58,80.5,80.51,29700.0,44.3129,44.3295,44.2854,44.2909,29700.0
2006-06-27 14:55:00,80.51,80.55,80.43,80.55,18900.0,44.2909,44.3129,44.2469,44.3129,18900.0
2006-06-27 15:00:00,80.54,80.61,80.51,80.61,16500.0,44.3074,44.346,44.2909,44.346,16500.0
2006-06-27 15:05:00,80.62,80.66,80.62,80.65,16100.0,44.3515,44.3735,44.3515,44.368,16100.0
2006-06-27 15:10:00,80.65,80.67,80.61,80.62,20600.0,44.368,44.379,44.346,44.3515,20600.0
2006-06-27 15:15:00,80.62,80.83,80.62,80.8,27800.0,44.3515,44.467,44.3515,44.4505,27800.0
2006-06-27 15:20:00,80.8,80.8,80.62,80.65,26600.0,44.4505,44.4505,44.3515,44.368,26600.0
2006-06-27 15:25:00,80.64,80.66,80.6,80.62,24700.0,44.3625,44.3735,44.3405,44.3515,24700.0
2006-06-27 15:30:00,80.61,80.64,80.6,80.63,10400.0,44.346,44.3625,44.3405,44.357,10400.0
2006-06-27 15:35:00,80.62,80.63,80.56,80.6,16100.0,44.3515,44.357,44.3185,44.3405,16100.0
2006-06-27 15:40:00,80.59,80.6,80.47,80.51,51000.0,44.335,44.3405,44.2689,44.2909,51000.0
2006-06-27 15:45:00,80.52,80.55,80.45,80.53,51400.0,44.2964,44.3129,44.2579,44.3019,51400.0
2006-06-27 15:50:00,80.53,80.56,80.47,80.49,75200.0,44.3019,44.3185,44.2689,44.2799,75200.0
2006-06-27 15:55:00,80.49,80.57,80.49,80.55,76900.0,44.2799,44.324,44.2799,44.3129,76900.0
2006-06-28 09:30:00,80.57,80.93,80.57,80.77,110600.0,44.324,44.522,44.324,44.434,110600.0
2006-06-28 09:35:00,80.75,80.8,80.58,80.76,79600.0,44.423,44.4505,44.3295,44.4285,79600.0
2006-06-28 09:40:00,80.77,80.82,80.66,80.71,49900.0,44.434,44.4615,44.3735,44.401,49900.0
2006-06-28 09:45:00,80.75,80.88,80.69,80.86,51600.0,44.423,44.4945,44.39,44.4835,51600.0
2006-06-28 09:50:00,80.86,80.92,80.82,80.86,39800.0,44.4835,44.5165,44.4615,44.4835,39800.0
2006-06-28 09:55:00,80.85,80.93,80.77,80.77,37600.0,44.478,44.522,44.434,44.434,37600.0
2006-06-28 10:00:00,80.77,80.91,80.76,80.82,28300.0,44.434,44.511,44.4285,44.4615,28300.0
2006-06-28 10:05:00,80.82,80.88,80.76,80.84,18900.0,44.4615,44.4945,44.4285,44.4725,18900.0
2006-06-28 10:10:00,80.83,80.95,80.8,80.9,44800.0,44.467,44.533,44.4505,44.5055,44800.0
2006-06-28 10:15:00,80.9,80.92,80.84,80.91,28300.0,44.5055,44.5165,44.4725,44.511,28300.0
2006-06-28 10:20:00,80.89,80.9,80.85,80.87,24000.0,44.5,44.5055,44.478,44.489,24000.0
2006-06-28 10:25:00,80.86,80.93,80.84,80.86,18300.0,44.4835,44.522,44.4725,44.4835,18300.0
2006-06-28 10:30:00,80.86,80.89,80.8,80.87,32400.0,44.4835,44.5,44.4505,44.489,32400.0
2006-06-28 10:35:00,80.85,80.86,80.78,80.85,36900.0,44.478,44.4835,44.4395,44.478,36900.0
2006-06-28 10:40:00,80.85,80.85,80.78,80.84,14100.0,44.478,44.478,44.4395,44.4725,14100.0
2006-06-28 10:45:00,80.84,80.84,80.77,80.78,15400.0,44.4725,44.4725,44.434,44.4395,15400.0
2006-06-28 10:50:00,80.77,80.78,80.72,80.77,32700.0,44.434,44.4395,44.4065,44.434,32700.0
2006-06-28 10:55:00,80.72,80.75,80.71,80.73,52300.0,44.4065,44.423,44.401,44.412,52300.0
2006-06-28 11:00:00,80.73,80.73,80.67,80.67,30500.0,44.412,44.412,44.379,44.379,30500.0
2006-06-28 11:05:00,80.67,80.77,80.67,80.71,33800.0,44.379,44.434,44.379,44.401,33800.0
2006-06-28 11:10:00,80.72,80.72,80.65,80.66,30700.0,44.4065,44.4065,44.368,44.3735,30700.0
2006-06-28 11:15:00,80.66,80.66,80.59,80.62,47300.0,44.3735,44.3735,44.335,44.3515,47300.0
2006-06-28 11:20:00,80.62,80.63,80.5,80.57,89400.0,44.3515,44.357,44.2854,44.324,89400.0
2006-06-28 11:25:00,80.57,80.61,80.5,80.59,25500.0,44.324,44.346,44.2854,44.335,25500.0
2006-06-28 11:30:00,80.6,80.65,80.54,80.56,33600.0,44.3405,44.368,44.3074,44.3185,33600.0
2006-06-28 11:35:00,80.57,80.65,80.54,80.56,27800.0,44.324,44.368,44.3074,44.3185,27800.0
2006-06-28 11:40:00,80.55,80.64,80.55,80.57,16800.0,44.3129,44.3625,44.3129,44.324,16800.0
2006-06-28 11:45:00,80.57,80.58,80.52,80.53,20500.0,44.324,44.3295,44.2964,44.3019,20500.0
2006-06-28 11:50:00,80.53,80.65,80.53,80.64,14300.0,44.3019,44.368,44.3019,44.3625,14300.0
2006-06-28 11:55:00,80.64,80.67,80.6,80.66,20800.0,44.3625,44.379,44.3405,44.3735,20800.0
2006-06-28 12:00:00,80.66,80.66,80.57,80.57,21500.0,44.3735,44.3735,44.324,44.324,21500.0
2006-06-28 12:05:00,80.58,80.66,80.55,80.66,17500.0,44.3295,44.3735,44.3129,44.3735,17500.0
2006-06-28 12:10:00,80.63,80.7,80.6,80.7,15900.0,44.357,44.3955,44.3405,44.3955,15900.0
2006-06-28 12:15:00,80.69,80.69,80.61,80.61,24700.0,44.39,44.39,44.346,44.346,24700.0
2006-06-28 12:20:00,80.61,80.69,80.59,80.66,17500.0,44.346,44.39,44.335,44.3735,17500.0
2006-06-28 12:25:00,80.64,80.79,80.64,80.78,42200.0,44.3625,44.445,44.3625,44.4395,42200.0
2006-06-28 12:30:00,80.77,80.79,80.71,80.71,10200.0,44.434,44.445,44.401,44.401,10200.0
2006-06-28 12:35:00,80.7,80.7,80.66,80.7,12300.0,44.3955,44.3955,44.3735,44.3955,12300.0
2006-06-28 12:40:00,80.7,80.7,80.66,80.67,7400.0,44.3955,44.3955,44.3735,44.379,7400.0
2006-06-28 12:45:00,80.67,80.71,80.66,80.68,74600.0,44.379,44.401,44.3735,44.3845,74600.0
2006-06-28 12:50:00,80.66,80.76,80.65,80.75,37200.0,44.3735,44.4285,44.368,44.423,37200.0
2006-06-28 12:55:00,80.74,80.74,80.69,80.71,7800.0,44.4175,44.4175,44.39,44.401,7800.0
2006-06-28 13:00:00,80.7,80.71,80.68,80.7,15800.0,44.3955,44.401,44.3845,44.3955,15800.0
2006-06-28 13:05:00,80.67,80.69,80.66,80.68,5800.0,44.379,44.39,44.3735,44.3845,5800.0
2006-06-28 13:10:00,80.67,80.68,80.66,80.68,7800.0,44.379,44.3845,44.3735,44.3845,7800.0
2006-06-28 13:15:00,80.68,80.74,80.67,80.74,13000.0,44.3845,44.4175,44.379,44.4175,13000.0
2006-06-28 13:20:00,80.74,80.8,80.74,80.8,16400.0,44.4175,44.4505,44.4175,44.4505,16400.0
2006-06-28 13:25:00,80.8,80.82,80.75,80.77,15000.0,44.4505,44.4615,44.423,44.434,15000.0
2006-06-28 13:30:00,80.76,80.76,80.63,80.63,10400.0,44.4285,44.4285,44.357,44.357,10400.0
2006-06-28 13:35:00,80.63,80.63,80.59,80.61,18600.0,44.357,44.357,44.335,44.346,18600.0
2006-06-28 13:40:00,80.61,80.63,80.61,80.62,6800.0,44.346,44.357,44.346,44.3515,6800.0
2006-06-28 13:45:00,80.62,80.64,80.62,80.64,7200.0,44.3515,44.3625,44.3515,44.3625,7200.0
2006-06-28 13:50:00,80.63,80.66,80.63,80.66,9400.0,44.357,44.3735,44.357,44.3735,9400.0
2006-06-28 13:55:00,80.66,80.74,80.65,80.72,10500.0,44.3735,44.4175,44.368,44.4065,10500.0
2006-06-28 14:00:00,80.69,80.74,80.66,80.66,12200.0,44.39,44.4175,44.3735,44.3735,12200.0
2006-06-28 14:05:00,80.66,80.67,80.62,80.64,16600.0,44.3735,44.379,44.3515,44.3625,16600.0
2006-06-28 14:10:00,80.64,80.77,80.64,80.77,25500.0,44.3625,44.434,44.3625,44.434,25500.0
2006-06-28 14:15:00,80.77,80.88,80.75,80.87,23700.0,44.434,44.4945,44.423,44.489,23700.0
2006-06-28 14:20:00,80.87,80.9,80.82,80.9,17700.0,44.489,44.5055,44.4615,44.5055,17700.0
2006-06-28 14:25:00,80.9,81.0,80.9,81.0,50100.0,44.5055,44.5605,44.5055,44.5605,50100.0
2006-06-28 14:30:00,80.99,81.15,80.99,81.14,91300.0,44.555,44.643,44.555,44.6375,91300.0
2006-06-28 14:35:00,81.15,81.16,81.09,81.1,120700.0,44.643,44.6485,44.61,44.6155,120700.0
2006-06-28 14:40:00,81.1,81.28,81.09,81.24,45600.0,44.6155,44.7145,44.61,44.6925,45600.0
2006-06-28 14:45:00,81.25,81.32,81.22,81.25,32100.0,44.698,44.7365,44.6815,44.698,32100.0
2006-06-28 14:50:00,81.26,81.27,81.1,81.14,24300.0,44.7035,44.709,44.6155,44.6375,24300.0
2006-06-28 14:55:00,81.11,81.18,81.07,81.07,27200.0,44.621,44.6595,44.599,44.599,27200.0
2006-06-28 15:00:00,81.08,81.14,81.05,81.14,31000.0,44.6045,44.6375,44.588,44.6375,31000.0
2006-06-28 15:05:00,81.14,81.15,81.1,81.1,16700.0,44.6375,44.643,44.6155,44.6155,16700.0
2006-06-28 15:10:00,81.1,81.14,81.06,81.1,45700.0,44.6155,44.6375,44.5935,44.6155,45700.0
2006-06-28 15:15:00,81.11,81.11,81.0,81.02,35900.0,44.621,44.621,44.5605,44.5715,35900.0
2006-06-28 15:20:00,81.03,81.11,81.03,81.08,23000.0,44.577,44.621,44.577,44.6045,23000.0
2006-06-28 15:25:00,81.08,81.1,81.02,81.09,19500.0,44.6045,44.6155,44.5715,44.61,19500.0
2006-06-28 15:30:00,81.09,81.2,81.07,81.15,27100.0,44.61,44.6705,44.599,44.643,27100.0
2006-06-28 15:35:00,81.15,81.16,81.14,81.14,36600.0,44.643,44.6485,44.6375,44.6375,36600.0
2006-06-28 15:40:00,81.14,81.14,81.01,81.01,50100.0,44.6375,44.6375,44.566,44.566,50100.0
2006-06-28 15:45:00,81.0,81.0,80.81,80.93,63300.0,44.5605,44.5605,44.456,44.522,63300.0
2006-06-28 15:50:00,80.92,81.01,80.89,80.99,49000.0,44.5165,44.566,44.5,44.555,49000.0
2006-06-28 15:55:00,80.98,81.13,80.98,81.11,88000.0,44.5495,44.632,44.5495,44.621,88000.0
2006-06-29 09:30:00,81.85,81.95,81.5,81.83,96300.0,45.0281,45.0831,44.8356,45.0171,96300.0
2006-06-29 09:35:00,81.81,81.81,81.75,81.79,39000.0,45.0061,45.0061,44.9731,44.9951,39000.0
2006-06-29 09:40:00,81.79,81.79,81.64,81.67,32300.0,44.9951,44.9951,44.9126,44.9291,32300.0
2006-06-29 09:45:00,81.72,81.8,81.7,81.75,34200.0,44.9566,45.0006,44.9456,44.9731,34200.0
2006-06-29 09:50:00,81.75,81.86,81.75,81.86,67300.0,44.9731,45.0336,44.9731,45.0336,67300.0
2006-06-29 09:55:00,81.86,81.95,81.86,81.91,26400.0,45.0336,45.0831,45.0336,45.0611,26400.0
2006-06-29 10:00:00,81.92,81.95,81.87,81.95,25200.0,45.0666,45.0831,45.0391,45.0831,25200.0
2006-06-29 10:05:00,81.95,81.97,81.86,81.86,20900.0,45.0831,45.0941,45.0336,45.0336,20900.0
2006-06-29 10:10:00,81.86,81.92,81.85,81.85,23900.0,45.0336,45.0666,45.0281,45.0281,23900.0
2006-06-29 10:15:00,81.85,81.9,81.81,81.83,29600.0,45.0281,45.0556,45.0061,45.0171,29600.0
2006-06-29 10:20:00,81.83,81.96,81.81,81.95,16100.0,45.0171,45.0886,45.0061,45.0831,16100.0
2006-06-29 10:25:00,81.94,81.96,81.9,81.96,13700.0,45.0776,45.0886,45.0556,45.0886,13700.0
2006-06-29 10:30:00,81.96,81.98,81.94,81.95,26200.0,45.0886,45.0996,45.0776,45.0831,26200.0
2006-06-29 10:35:00,81.96,81.99,81.95,81.97,23700.0,45.0886,45.1051,45.0831,45.0941,23700.0
2006-06-29 10:40:00,81.99,82.16,81.99,82.08,145900.0,45.1051,45.1987,45.1051,45.1546,145900.0
2006-06-29 10:45:00,82.08,82.29,82.08,82.29,28000.0,45.1546,45.2702,45.1546,45.2702,28000.0
2006-06-29 10:50:00,82.3,82.35,82.16,82.27,29900.0,45.2757,45.3032,45.1987,45.2592,29900.0
2006-06-29 10:55:00,82.27,82.27,82.2,82.25,21300.0,45.2592,45.2592,45.2207,45.2482,21300.0
2006-06-29 11:00:00,82.25,82.27,82.25,82.25,30800.0,45.2482,45.2592,45.2482,45.2482,30800.0
2006-06-29 11:05:00,82.25,82.28,82.25,82.26,13300.0,45.2482,45.2647,45.2482,45.2537,13300.0
2006-06-29 11:10:00,82.26,82.31,82.24,82.29,38900.0,45.2537,45.2812,45.2427,45.2702,38900.0
2006-06-29 11:15:00,82.28,82.32,82.19,82.19,28000.0,45.2647,45.2867,45.2152,45.2152,28000.0
2006-06-29 11:20:00,82.17,82.19,82.04,82.04,18300.0,45.2042,45.2152,45.1326,45.1326,18300.0
2006-06-29 11:25:00,82.05,82.11,82.03,82.11,30800.0,45.1381,45.1712,45.1271,45.1712,30800.0
2006-06-29 11:30:00,82.11,82.15,82.1,82.14,33400.0,45.1712,45.1932,45.1657,45.1877,33400.0
2006-06-29 11:35:00,82.14,82.14,82.01,82.06,17400.0,45.1877,45.1877,45.1161,45.1436,17400.0
2006-06-29 11:40:00,82.06,82.11,82.02,82.03,20800.0,45.1436,45.1712,45.1216,45.1271,20800.0
2006-06-29 11:45:00,82.04,82.04,81.99,82.02,13200.0,45.1326,45.1326,45.1051,45.1216,13200.0
2006-06-29 11:50:00,82.01,82.08,82.01,82.01,16300.0,45.1161,45.1546,45.1161,45.1161,16300.0
2006-06-29 11:55:00,82.01,82.03,82.0,82.0,16700.0,45.1161,45.1271,45.1106,45.1106,16700.0
2006-06-29 12:00:00,81.99,81.99,81.94,81.94,18800.0,45.1051,45.1051,45.0776,45.0776,18800.0
2006-06-29 12:05:00,81.93,81.95,81.91,81.91,13000.0,45.0721,45.0831,45.0611,45.0611,13000.0
2006-06-29 12:10:00,81.91,81.93,81.9,81.93,14900.0,45.0611,45.0721,45.0556,45.0721,14900.0
2006-06-29 12:15:00,81.92,82.09,81.92,82.06,28000.0,45.0666,45.1601,45.0666,45.1436,28000.0
2006-06-29 12:20:00,82.06,82.08,82.04,82.07,10600.0,45.1436,45.1546,45.1326,45.1491,10600.0
2006-06-29 12:25:00,82.07,82.08,82.04,82.05,9300.0,45.1491,45.1546,45.1326,45.1381,9300.0
2006-06-29 12:30:00,82.05,82.06,82.03,82.04,7300.0,45.1381,45.1436,45.1271,45.1326,7300.0
2006-06-29 12:35:00,82.03,82.03,81.94,81.94,8700.0,45.1271,45.1271,45.0776,45.0776,8700.0
2006-06-29 12:40:00,81.92,81.93,81.87,81.89,13600.0,45.0666,45.0721,45.0391,45.0501,13600.0
2006-06-29 12:45:00,81.92,81.92,81.83,81.83,27500.0,45.0666,45.0666,45.0171,45.0171,27500.0
2006-06-29 12:50:00,81.82,81.88,81.82,81.84,21700.0,45.0116,45.0446,45.0116,45.0226,21700.0
2006-06-29 12:55:00,81.83,81.91,81.83,81.83,17900.0,45.0171,45.0611,45.0171,45.0171,17900.0
2006-06-29 13:00:00,81.83,81.86,81.82,81.86,12200.0,45.0171,45.0336,45.0116,45.0336,12200.0
2006-06-29 13:05:00,81.84,81.84,81.77,81.81,14400.0,45.0226,45.0226,44.9841,45.0061,14400.0
2006-06-29 13:10:00,81.82,82.05,81.82,82.05,26800.0,45.0116,45.1381,45.0116,45.1381,26800.0
2006-06-29 13:15:00,82.03,82.04,82.0,82.0,9800.0,45.1271,45.1326,45.1106,45.1106,9800.0
2006-06-29 13:20:00,82.0,82.02,81.98,81.98,14700.0,45.1106,45.1216,45.0996,45.0996,14700.0
2006-06-29 13:25:00,81.98,81.98,81.96,81.97,6700.0,45.0996,45.0996,45.0886,45.0941,6700.0
2006-06-29 13:30:00,81.96,82.0,81.96,81.98,12100.0,45.0886,45.1106,45.0886,45.0996,12100.0
2006-06-29 13:35:00,81.96,81.96,81.92,81.93,12400.0,45.0886,45.0886,45.0666,45.0721,12400.0
2006-06-29 13:40:00,81.93,82.05,81.93,82.05,16700.0,45.0721,45.1381,45.0721,45.1381,16700.0
2006-06-29 13:45:00,82.05,82.06,82.04,82.06,14200.0,45.1381,45.1436,45.1326,45.1436,14200.0
2006-06-29 13:50:00,82.06,82.09,82.05,82.09,18500.0,45.1436,45.1601,45.1381,45.1601,18500.0
2006-06-29 13:55:00,82.1,82.1,82.08,82.1,11100.0,45.1657,45.1657,45.1546,45.1657,11100.0
2006-06-29 14:00:00,82.09,82.19,82.08,82.12,50100.0,45.1601,45.2152,45.1546,45.1767,50100.0
2006-06-29 14:05:00,82.11,82.17,82.09,82.13,24100.0,45.1712,45.2042,45.1601,45.1822,24100.0
2006-06-29 14:10:00,82.13,82.17,82.09,82.09,13300.0,45.1822,45.2042,45.1601,45.1601,13300.0
2006-06-29 14:15:00,82.02,82.25,82.0,82.25,90800.0,45.1216,45.2482,45.1106,45.2482,90800.0
2006-06-29 14:20:00,82.25,82.65,82.24,82.53,65900.0,45.2482,45.4682,45.2427,45.4022,65900.0
2006-06-29 14:25:00,82.53,82.54,82.28,82.31,52800.0,45.4022,45.4077,45.2647,45.2812,52800.0
2006-06-29 14:30:00,82.31,82.39,82.28,82.32,45400.0,45.2812,45.3252,45.2647,45.2867,45400.0
2006-06-29 14:35:00,82.32,82.47,82.32,82.46,59800.0,45.2867,45.3692,45.2867,45.3637,59800.0
2006-06-29 14:40:00,82.47,82.51,82.35,82.5,63700.0,45.3692,45.3912,45.3032,45.3857,63700.0
2006-06-29 14:45:00,82.5,82.7,82.48,82.7,129700.0,45.3857,45.4957,45.3747,45.4957,129700.0
2006-06-29 14:50:00,82.69,82.77,82.68,82.75,79200.0,45.4902,45.5342,45.4847,45.5232,79200.0
2006-06-29 14:55:00,82.75,82.75,82.59,82.59,76300.0,45.5232,45.5232,45.4352,45.4352,76300.0
2006-06-29 15:00:00,82.57,82.62,82.53,82.54,65700.0,45.4242,45.4517,45.4022,45.4077,65700.0
2006-06-29 15:05:00,82.53,82.56,82.51,82.56,50400.0,45.4022,45.4187,45.3912,45.4187,50400.0
2006-06-29 15:10:00,82.56,82.6,82.5,82.5,41400.0,45.4187,45.4407,45.3857,45.3857,41400.0
2006-06-29 15:15:00,82.5,82.5,82.42,82.47,42100.0,45.3857,45.3857,45.3417,45.3692,42100.0
2006-06-29 15:20:00,82.47,82.53,82.45,82.52,45900.0,45.3692,45.4022,45.3582,45.3967,45900.0
2006-06-29 15:25:00,82.51,82.62,82.51,82.6,64500.0,45.3912,45.4517,45.3912,45.4407,64500.0
2006-06-29 15:30:00,82.6,82.61,82.55,82.57,70000.0,45.4407,45.4462,45.4132,45.4242,70000.0
2006-06-29 15:35:00,82.56,82.69,82.56,82.62,71900.0,45.4187,45.4902,45.4187,45.4517,71900.0
2006-06-29 15:40:00,82.62,82.66,82.62,82.66,49500.0,45.4517,45.4737,45.4517,45.4737,49500.0
2006-06-29 15:45:00,82.66,82.84,82.65,82.82,97300.0,45.4737,45.5727,45.4682,45.5617,97300.0
2006-06-29 15:50:00,82.82,82.83,82.72,82.72,134300.0,45.5617,45.5672,45.5067,45.5067,134300.0
2006-06-29 15:55:00,82.72,82.74,82.7,82.74,137500.0,45.5067,45.5177,45.4957,45.5177,137500.0
2006-06-30 09:30:00,82.96,82.99,82.89,82.96,67900.0,45.6388,45.6553,45.6003,45.6388,67900.0
2006-06-30 09:35:00,82.92,82.94,82.82,82.92,12400.0,45.6168,45.6278,45.5617,45.6168,12400.0
2006-06-30 09:40:00,82.93,82.99,82.85,82.89,32800.0,45.6223,45.6553,45.5782,45.6003,32800.0
2006-06-30 09:45:00,82.89,82.94,82.87,82.94,34800.0,45.6003,45.6278,45.5893,45.6278,34800.0
2006-06-30 09:50:00,82.95,83.13,82.94,83.03,142000.0,45.6333,45.7323,45.6278,45.6773,142000.0
2006-06-30 09:55:00,83.01,83.01,82.89,82.99,56000.0,45.6663,45.6663,45.6003,45.6553,56000.0
2006-06-30 10:00:00,83.0,83.0,82.82,82.83,36000.0,45.6608,45.6608,45.5617,45.5672,36000.0
2006-06-30 10:05:00,82.78,82.99,82.78,82.99,41200.0,45.5397,45.6553,45.5397,45.6553,41200.0
2006-06-30 10:10:00,82.99,83.08,82.96,83.02,98800.0,45.6553,45.7048,45.6388,45.6718,98800.0
2006-06-30 10:15:00,83.0,83.05,82.98,83.03,22700.0,45.6608,45.6883,45.6498,45.6773,22700.0
2006-06-30 10:20:00,82.97,83.01,82.91,82.95,13600.0,45.6443,45.6663,45.6113,45.6333,13600.0
2006-06-30 10:25:00,82.93,82.97,82.8,82.9,30300.0,45.6223,45.6443,45.5507,45.6058,30300.0
2006-06-30 10:30:00,82.9,82.91,82.77,82.82,18400.0,45.6058,45.6113,45.5342,45.5617,18400.0
2006-06-30 10:35:00,82.8,82.92,82.8,82.91,15900.0,45.5507,45.6168,45.5507,45.6113,15900.0
2006-06-30 10:40:00,82.91,82.93,82.9,82.9,7000.0,45.6113,45.6223,45.6058,45.6058,7000.0
2006-06-30 10:45:00,82.9,82.93,82.85,82.88,18900.0,45.6058,45.6223,45.5782,45.5948,18900.0
2006-06-30 10:50:00,82.89,82.99,82.89,82.96,11700.0,45.6003,45.6553,45.6003,45.6388,11700.0
2006-06-30 10:55:00,82.94,82.94,82.9,82.92,26000.0,45.6278,45.6278,45.6058,45.6168,26000.0
2006-06-30 11:00:00,82.93,82.93,82.87,82.89,25600.0,45.6223,45.6223,45.5893,45.6003,25600.0
2006-06-30 11:05:00,82.89,82.9,82.78,82.79,40400.0,45.6003,45.6058,45.5397,45.5452,40400.0
2006-06-30 11:10:00,82.8,82.84,82.76,82.77,29500.0,45.5507,45.5727,45.5287,45.5342,29500.0
2006-06-30 11:15:00,82.77,82.79,82.75,82.76,36300.0,45.5342,45.5452,45.5232,45.5287,36300.0
2006-06-30 11:20:00,82.74,82.77,82.71,82.73,24000.0,45.5177,45.5342,45.5012,45.5122,24000.0
2006-06-30 11:25:00,82.74,82.75,82.66,82.67,10200.0,45.5177,45.5232,45.4737,45.4792,10200.0
2006-06-30 11:30:00,82.66,82.72,82.61,82.71,36800.0,45.4737,45.5067,45.4462,45.5012,36800.0
2006-06-30 11:35:00,82.7,82.71,82.65,82.67,21200.0,45.4957,45.5012,45.4682,45.4792,21200.0
2006-06-30 11:40:00,82.66,82.74,82.59,82.74,18200.0,45.4737,45.5177,45.4352,45.5177,18200.0
2006-06-30 11:45:00,82.73,82.78,82.73,82.75,12500.0,45.5122,45.5397,45.5122,45.5232,12500.0
2006-06-30 11:50:00,82.75,82.81,82.72,82.81,8100.0,45.5232,45.5562,45.5067,45.5562,8100.0
2006-06-30 11:55:00,82.81,82.87,82.81,82.82,10700.0,45.5562,45.5893,45.5562,45.5617,10700.0
2006-06-30 12:00:00,82.83,82.87,82.83,82.86,7400.0,45.5672,45.5893,45.5672,45.5837,7400.0
2006-06-30 12:05:00,82.86,82.87,82.81,82.83,16100.0,45.5837,45.5893,45.5562,45.5672,16100.0
2006-06-30 12:10:00,82.83,82.83,82.72,82.75,13300.0,45.5672,45.5672,45.5067,45.5232,13300.0
2006-06-30 12:15:00,82.75,82.77,82.75,82.75,21800.0,45.5232,45.5342,45.5232,45.5232,21800.0
2006-06-30 12:20:00,82.75,82.79,82.75,82.79,17100.0,45.5232,45.5452,45.5232,45.5452,17100.0
2006-06-30 12:25:00,82.79,82.83,82.79,82.81,15600.0,45.5452,45.5672,45.5452,45.5562,15600.0
2006-06-30 12:30:00,82.8,82.8,82.76,82.79,9000.0,45.5507,45.5507,45.5287,45.5452,9000.0
2006-06-30 12:35:00,82.78,82.79,82.77,82.79,10200.0,45.5397,45.5452,45.5342,45.5452,10200.0
2006-06-30 12:40:00,82.79,82.82,82.79,82.81,20800.0,45.5452,45.5617,45.5452,45.5562,20800.0
2006-06-30 12:45:00,82.82,82.82,82.78,82.78,16800.0,45.5617,45.5617,45.5397,45.5397,16800.0
2006-06-30 12:50:00,82.78,82.78,82.75,82.75,20000.0,45.5397,45.5397,45.5232,45.5232,20000.0
2006-06-30 12:55:00,82.73,82.73,82.63,82.64,11000.0,45.5122,45.5122,45.4572,45.4627,11000.0
2006-06-30 13:00:00,82.63,82.67,82.62,82.67,8800.0,45.4572,45.4792,45.4517,45.4792,8800.0
2006-06-30 13:05:00,82.67,82.72,82.66,82.71,8400.0,45.4792,45.5067,45.4737,45.5012,8400.0
2006-06-30 13:10:00,82.72,82.72,82.65,82.68,16600.0,45.5067,45.5067,45.4682,45.4847,16600.0
2006-06-30 13:15:00,82.67,82.73,82.67,82.72,11000.0,45.4792,45.5122,45.4792,45.5067,11000.0
2006-06-30 13:20:00,82.71,82.74,82.7,82.73,10000.0,45.5012,45.5177,45.4957,45.5122,10000.0
2006-06-30 13:25:00,82.74,82.75,82.73,82.73,6900.0,45.5177,45.5232,45.5122,45.5122,6900.0
2006-06-30 13:30:00,82.73,82.73,82.67,82.68,9700.0,45.5122,45.5122,45.4792,45.4847,9700.0
2006-06-30 13:35:00,82.69,82.72,82.67,82.69,13000.0,45.4902,45.5067,45.4792,45.4902,13000.0
2006-06-30 13:40:00,82.69,82.7,82.65,82.7,23500.0,45.4902,45.4957,45.4682,45.4957,23500.0
2006-06-30 13:45:00,82.7,82.72,82.67,82.68,16200.0,45.4957,45.5067,45.4792,45.4847,16200.0
2006-06-30 13:50:00,82.67,82.69,82.64,82.68,31100.0,45.4792,45.4902,45.4627,45.4847,31100.0
2006-06-30 13:55:00,82.67,82.67,82.64,82.65,12100.0,45.4792,45.4792,45.4627,45.4682,12100.0
2006-06-30 14:00:00,82.64,82.67,82.58,82.64,9800.0,45.4627,45.4792,45.4297,45.4627,9800.0
2006-06-30 14:05:00,82.66,82.72,82.65,82.69,16700.0,45.4737,45.5067,45.4682,45.4902,16700.0
2006-06-30 14:10:00,82.7,82.7,82.67,82.67,23100.0,45.4957,45.4957,45.4792,45.4792,23100.0
2006-06-30 14:15:00,82.67,82.67,82.64,82.65,12800.0,45.4792,45.4792,45.4627,45.4682,12800.0
2006-06-30 14:20:00,82.65,82.65,82.59,82.6,15300.0,45.4682,45.4682,45.4352,45.4407,15300.0
2006-06-30 14:25:00,82.6,82.6,82.53,82.55,26900.0,45.4407,45.4407,45.4022,45.4132,26900.0
2006-06-30 14:30:00,82.56,82.58,82.53,82.56,15500.0,45.4187,45.4297,45.4022,45.4187,15500.0
2006-06-30 14:35:00,82.56,82.64,82.56,82.61,16000.0,45.4187,45.4627,45.4187,45.4462,16000.0
2006-06-30 14:40:00,82.62,82.68,82.61,82.68,20700.0,45.4517,45.4847,45.4462,45.4847,20700.0
2006-06-30 14:45:00,82.68,82.72,82.67,82.72,28400.0,45.4847,45.5067,45.4792,45.5067,28400.0
2006-06-30 14:50:00,82.7,82.75,82.68,82.7,47400.0,45.4957,45.5232,45.4847,45.4957,47400.0
2006-06-30 14:55:00,82.7,82.74,82.69,82.69,23200.0,45.4957,45.5177,45.4902,45.4902,23200.0
2006-06-30 15:00:00,82.7,82.74,82.68,82.74,17400.0,45.4957,45.5177,45.4847,45.5177,17400.0
2006-06-30 15:05:00,82.72,82.74,82.68,82.7,17300.0,45.5067,45.5177,45.4847,45.4957,17300.0
2006-06-30 15:10:00,82.7,82.71,82.6,82.62,29700.0,45.4957,45.5012,45.4407,45.4517,29700.0
2006-06-30 15:15:00,82.64,82.66,82.63,82.65,20200.0,45.4627,45.4737,45.4572,45.4682,20200.0
2006-06-30 15:20:00,82.67,82.7,82.66,82.67,26700.0,45.4792,45.4957,45.4737,45.4792,26700.0
2006-06-30 15:25:00,82.65,82.65,82.62,82.63,25300.0,45.4682,45.4682,45.4517,45.4572,25300.0
2006-06-30 15:30:00,82.64,82.64,82.58,82.58,19200.0,45.4627,45.4627,45.4297,45.4297,19200.0
2006-06-30 15:35:00,82.58,82.59,82.53,82.54,17200.0,45.4297,45.4352,45.4022,45.4077,17200.0
2006-06-30 15:40:00,82.54,82.56,82.51,82.55,45100.0,45.4077,45.4187,45.3912,45.4132,45100.0
2006-06-30 15:45:00,82.55,82.6,82.47,82.47,75600.0,45.4132,45.4407,45.3692,45.3692,75600.0
2006-06-30 15:50:00,82.47,82.49,82.45,82.49,85600.0,45.3692,45.3802,45.3582,45.3802,85600.0
2006-06-30 15:55:00,82.49,82.51,82.36,82.36,145200.0,45.3802,45.3912,45.3087,45.3087,145200.0
2006-07-03 09:30:00,82.98,82.98,82.69,82.87,43100.0,45.6498,45.6498,45.4902,45.5893,43100.0
2006-07-03 09:35:00,82.86,83.0,82.72,82.91,18700.0,45.5837,45.6608,45.5067,45.6113,18700.0
2006-07-03 09:40:00,82.91,83.0,82.85,82.93,33800.0,45.6113,45.6608,45.5782,45.6223,33800.0
2006-07-03 09:45:00,82.93,82.95,82.84,82.86,11400.0,45.6223,45.6333,45.5727,45.5837,11400.0
2006-07-03 09:50:00,82.88,82.88,82.73,82.75,21600.0,45.5948,45.5948,45.5122,45.5232,21600.0
2006-07-03 09:55:00,82.75,82.78,82.61,82.62,14500.0,45.5232,45.5397,45.4462,45.4517,14500.0
2006-07-03 10:00:00,82.62,82.87,82.61,82.86,22200.0,45.4517,45.5893,45.4462,45.5837,22200.0
2006-07-03 10:05:00,82.86,82.86,82.83,82.83,9300.0,45.5837,45.5837,45.5672,45.5672,9300.0
2006-07-03 10:10:00,82.82,82.82,82.76,82.82,17900.0,45.5617,45.5617,45.5287,45.5617,17900.0
2006-07-03 10:15:00,82.82,82.82,82.77,82.79,10600.0,45.5617,45.5617,45.5342,45.5452,10600.0
2006-07-03 10:20:00,82.79,82.8,82.75,82.78,11500.0,45.5452,45.5507,45.5232,45.5397,11500.0
2006-07-03 10:25:00,82.79,82.83,82.79,82.82,10300.0,45.5452,45.5672,45.5452,45.5617,10300.0
2006-07-03 10:30:00,82.82,82.82,82.78,82.78,16400.0,45.5617,45.5617,45.5397,45.5397,16400.0
2006-07-03 10:35:00,82.78,82.82,82.77,82.79,14000.0,45.5397,45.5617,45.5342,45.5452,14000.0
2006-07-03 10:40:00,82.79,82.8,82.74,82.78,8200.0,45.5452,45.5507,45.5177,45.5397,8200.0
2006-07-03 10:45:00,82.77,82.78,82.69,82.69,7500.0,45.5342,45.5397,45.4902,45.4902,7500.0
2006-07-03 10:50:00,82.69,82.7,82.63,82.64,23300.0,45.4902,45.4957,45.4572,45.4627,23300.0
2006-07-03 10:55:00,82.64,82.7,82.64,82.69,18300.0,45.4627,45.4957,45.4627,45.4902,18300.0
2006-07-03 11:00:00,82.69,82.74,82.69,82.7,16600.0,45.4902,45.5177,45.4902,45.4957,16600.0
2006-07-03 11:05:00,82.7,82.71,82.64,82.64,16600.0,45.4957,45.5012,45.4627,45.4627,16600.0
2006-07-03 11:10:00,82.64,82.64,82.54,82.55,18100.0,45.4627,45.4627,45.4077,45.4132,18100.0
2006-07-03 11:15:00,82.56,82.79,82.55,82.78,14500.0,45.4187,45.5452,45.4132,45.5397,14500.0
2006-07-03 11:20:00,82.78,82.8,82.68,82.7,13700.0,45.5397,45.5507,45.4847,45.4957,13700.0
2006-07-03 11:25:00,82.7,82.74,82.69,82.74,6500.0,45.4957,45.5177,45.4902,45.5177,6500.0
2006-07-03 11:30:00,82.73,82.8,82.73,82.78,13800.0,45.5122,45.5507,45.5122,45.5397,13800.0
2006-07-03 11:35:00,82.78,82.84,82.78,82.84,14100.0,45.5397,45.5727,45.5397,45.5727,14100.0
2006-07-03 11:40:00,82.84,82.88,82.82,82.83,15300.0,45.5727,45.5948,45.5617,45.5672,15300.0
2006-07-03 11:45:00,82.82,82.87,82.81,82.83,12500.0,45.5617,45.5893,45.5562,45.5672,12500.0
2006-07-03 11:50:00,82.82,82.85,82.82,82.83,11000.0,45.5617,45.5782,45.5617,45.5672,11000.0
2006-07-03 11:55:00,82.83,82.86,82.82,82.86,11300.0,45.5672,45.5837,45.5617,45.5837,11300.0
2006-07-03 12:00:00,82.86,82.89,82.86,82.89,12100.0,45.5837,45.6003,45.5837,45.6003,12100.0
2006-07-03 12:05:00,82.88,82.88,82.76,82.78,16400.0,45.5948,45.5948,45.5287,45.5397,16400.0
2006-07-03 12:10:00,82.77,82.78,82.76,82.77,9000.0,45.5342,45.5397,45.5287,45.5342,9000.0
2006-07-03 12:15:00,82.77,82.77,82.72,82.75,22900.0,45.5342,45.5342,45.5067,45.5232,22900.0
2006-07-03 12:20:00,82.75,82.75,82.67,82.68,14600.0,45.5232,45.5232,45.4792,45.4847,14600.0
2006-07-03 12:25:00,82.68,82.73,82.67,82.73,17600.0,45.4847,45.5122,45.4792,45.5122,17600.0
2006-07-03 12:30:00,82.73,82.82,82.73,82.82,19900.0,45.5122,45.5617,45.5122,45.5617,19900.0
2006-07-03 12:35:00,82.83,82.86,82.82,82.84,25700.0,45.5672,45.5837,45.5617,45.5727,25700.0
2006-07-03 12:40:00,82.84,82.85,82.82,82.85,12200.0,45.5727,45.5782,45.5617,45.5782,12200.0
2006-07-03 12:45:00,82.85,82.86,82.83,82.83,18200.0,45.5782,45.5837,45.5672,45.5672,18200.0
2006-07-03 12:50:00,82.84,82.86,82.83,82.84,20600.0,45.5727,45.5837,45.5672,45.5727,20600.0
2006-07-03 12:55:00,82.84,82.95,82.84,82.95,41400.0,45.5727,45.6333,45.5727,45.6333,41400.0
2006-07-03 13:00:00,82.93,82.93,82.93,82.93,16800.0,45.6223,45.6223,45.6223,45.6223,16800.0
2006-07-03 13:05:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 13:10:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 13:15:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 13:20:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 13:25:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 13:30:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 13:35:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 13:40:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 13:45:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 13:50:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 13:55:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 14:00:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 14:05:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 14:10:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 14:15:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 14:20:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 14:25:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 14:30:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 14:35:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 14:40:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 14:45:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 14:50:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 14:55:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 15:00:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 15:05:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 15:10:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 15:15:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 15:20:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 15:25:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 15:30:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 15:35:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 15:40:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 15:45:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 15:50:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-03 15:55:00,82.93,82.93,82.93,82.93,0.0,45.6223,45.6223,45.6223,45.6223,0.0
2006-07-05 09:30:00,82.94,82.94,82.72,82.84,80700.0,45.6278,45.6278,45.5067,45.5727,80700.0
2006-07-05 09:35:00,82.87,82.89,82.78,82.88,22500.0,45.5893,45.6003,45.5397,45.5948,22500.0
2006-07-05 09:40:00,82.86,82.92,82.84,82.91,20100.0,45.5837,45.6168,45.5727,45.6113,20100.0
2006-07-05 09:45:00,82.91,82.92,82.71,82.75,20800.0,45.6113,45.6168,45.5012,45.5232,20800.0
2006-07-05 09:50:00,82.75,82.77,82.71,82.72,20200.0,45.5232,45.5342,45.5012,45.5067,20200.0
2006-07-05 09:55:00,82.72,82.72,82.55,82.55,37000.0,45.5067,45.5067,45.4132,45.4132,37000.0
2006-07-05 10:00:00,82.6,82.6,82.38,82.43,34100.0,45.4407,45.4407,45.3197,45.3472,34100.0
2006-07-05 10:05:00,82.4,82.4,82.25,82.28,28800.0,45.3307,45.3307,45.2482,45.2647,28800.0
2006-07-05 10:10:00,82.28,82.42,82.27,82.31,16800.0,45.2647,45.3417,45.2592,45.2812,16800.0
2006-07-05 10:15:00,82.3,82.32,82.26,82.26,23600.0,45.2757,45.2867,45.2537,45.2537,23600.0
2006-07-05 10:20:00,82.26,82.35,82.25,82.33,11500.0,45.2537,45.3032,45.2482,45.2922,11500.0
2006-07-05 10:25:00,82.34,82.34,82.26,82.26,19700.0,45.2977,45.2977,45.2537,45.2537,19700.0
2006-07-05 10:30:00,82.27,82.29,82.14,82.14,29200.0,45.2592,45.2702,45.1877,45.1877,29200.0
2006-07-05 10:35:00,82.16,82.22,82.15,82.2,9900.0,45.1987,45.2317,45.1932,45.2207,9900.0
2006-07-05 10:40:00,82.21,82.21,82.02,82.02,37400.0,45.2262,45.2262,45.1216,45.1216,37400.0
2006-07-05 10:45:00,82.03,82.05,81.91,81.96,26400.0,45.1271,45.1381,45.0611,45.0886,26400.0
2006-07-05 10:50:00,81.96,81.97,81.85,81.97,27100.0,45.0886,45.0941,45.0281,45.0941,27100.0
2006-07-05 10:55:00,81.98,82.01,81.88,81.99,24200.0,45.0996,45.1161,45.0446,45.1051,24200.0
2006-07-05 11:00:00,81.98,82.0,81.89,81.89,20200.0,45.0996,45.1106,45.0501,45.0501,20200.0
2006-07-05 11:05:00,81.9,81.95,81.89,81.94,16700.0,45.0556,45.0831,45.0501,45.0776,16700.0
2006-07-05 11:10:00,81.93,82.02,81.91,82.02,17200.0,45.0721,45.1216,45.0611,45.1216,17200.0
2006-07-05 11:15:00,82.0,82.05,81.93,81.99,12000.0,45.1106,45.1381,45.0721,45.1051,12000.0
2006-07-05 11:20:00,82.01,82.05,81.98,82.05,31500.0,45.1161,45.1381,45.0996,45.1381,31500.0
2006-07-05 11:25:00,82.02,82.05,82.01,82.02,13500.0,45.1216,45.1381,45.1161,45.1216,13500.0
2006-07-05 11:30:00,82.02,82.08,82.0,82.08,22500.0,45.1216,45.1546,45.1106,45.1546,22500.0
2006-07-05 11:35:00,82.07,82.12,82.07,82.12,14500.0,45.1491,45.1767,45.1491,45.1767,14500.0
2006-07-05 11:40:00,82.12,82.13,82.08,82.09,17100.0,45.1767,45.1822,45.1546,45.1601,17100.0
2006-07-05 11:45:00,82.09,82.21,82.08,82.21,33300.0,45.1601,45.2262,45.1546,45.2262,33300.0
2006-07-05 11:50:00,82.22,82.26,82.19,82.25,26400.0,45.2317,45.2537,45.2152,45.2482,26400.0
2006-07-05 11:55:00,82.25,82.33,82.25,82.28,18700.0,45.2482,45.2922,45.2482,45.2647,18700.0
2006-07-05 12:00:00,82.28,82.37,82.21,82.33,21400.0,45.2647,45.3142,45.2262,45.2922,21400.0
2006-07-05 12:05:00,82.32,82.47,82.31,82.45,14400.0,45.2867,45.3692,45.2812,45.3582,14400.0
2006-07-05 12:10:00,82.43,82.43,82.27,82.29,17600.0,45.3472,45.3472,45.2592,45.2702,17600.0
2006-07-05 12:15:00,82.25,82.28,82.2,82.2,11800.0,45.2482,45.2647,45.2207,45.2207,11800.0
2006-07-05 12:20:00,82.2,82.23,82.11,82.12,14000.0,45.2207,45.2372,45.1712,45.1767,14000.0
2006-07-05 12:25:00,82.13,82.23,82.13,82.23,26700.0,45.1822,45.2372,45.1822,45.2372,26700.0
2006-07-05 12:30:00,82.25,82.35,82.23,82.3,15300.0,45.2482,45.3032,45.2372,45.2757,15300.0
2006-07-05 12:35:00,82.3,82.32,82.26,82.32,15200.0,45.2757,45.2867,45.2537,45.2867,15200.0
2006-07-05 12:40:00,82.32,82.32,82.28,82.3,8100.0,45.2867,45.2867,45.2647,45.2757,8100.0
2006-07-05 12:45:00,82.32,82.32,82.29,82.3,8300.0,45.2867,45.2867,45.2702,45.2757,8300.0
2006-07-05 12:50:00,82.32,82.36,82.31,82.36,10000.0,45.2867,45.3087,45.2812,45.3087,10000.0
2006-07-05 12:55:00,82.34,82.36,82.32,82.33,11700.0,45.2977,45.3087,45.2867,45.2922,11700.0
2006-07-05 13:00:00,82.33,82.37,82.3,82.35,16200.0,45.2922,45.3142,45.2757,45.3032,16200.0
2006-07-05 13:05:00,82.34,82.42,82.31,82.42,12800.0,45.2977,45.3417,45.2812,45.3417,12800.0
2006-07-05 13:10:00,82.41,82.5,82.38,82.48,20800.0,45.3362,45.3857,45.3197,45.3747,20800.0
2006-07-05 13:15:00,82.48,82.54,82.45,82.54,11000.0,45.3747,45.4077,45.3582,45.4077,11000.0
2006-07-05 13:20:00,82.55,82.61,82.44,82.46,30200.0,45.4132,45.4462,45.3527,45.3637,30200.0
2006-07-05 13:25:00,82.45,82.5,82.44,82.47,16500.0,45.3582,45.3857,45.3527,45.3692,16500.0
2006-07-05 13:30:00,82.46,82.57,82.46,82.5,21200.0,45.3637,45.4242,45.3637,45.3857,21200.0
2006-07-05 13:35:00,82.5,82.51,82.47,82.51,8000.0,45.3857,45.3912,45.3692,45.3912,8000.0
2006-07-05 13:40:00,82.49,82.51,82.39,82.42,14900.0,45.3802,45.3912,45.3252,45.3417,14900.0
2006-07-05 13:45:00,82.42,82.47,82.39,82.44,13400.0,45.3417,45.3692,45.3252,45.3527,13400.0
2006-07-05 13:50:00,82.44,82.52,82.43,82.46,12200.0,45.3527,45.3967,45.3472,45.3637,12200.0
2006-07-05 13:55:00,82.46,82.49,82.41,82.44,11900.0,45.3637,45.3802,45.3362,45.3527,11900.0
2006-07-05 14:00:00,82.42,82.47,82.39,82.46,10300.0,45.3417,45.3692,45.3252,45.3637,10300.0
2006-07-05 14:05:00,82.46,82.5,82.39,82.39,21300.0,45.3637,45.3857,45.3252,45.3252,21300.0
2006-07-05 14:10:00,82.4,82.42,82.32,82.33,15000.0,45.3307,45.3417,45.2867,45.2922,15000.0
2006-07-05 14:15:00,82.34,82.41,82.32,82.33,18000.0,45.2977,45.3362,45.2867,45.2922,18000.0
2006-07-05 14:20:00,82.32,82.32,82.29,82.3,27600.0,45.2867,45.2867,45.2702,45.2757,27600.0
2006-07-05 14:25:00,82.3,82.3,82.25,82.26,16400.0,45.2757,45.2757,45.2482,45.2537,16400.0
2006-07-05 14:30:00,82.23,82.4,82.19,82.39,24500.0,45.2372,45.3307,45.2152,45.3252,24500.0
2006-07-05 14:35:00,82.4,82.55,82.39,82.5,40700.0,45.3307,45.4132,45.3252,45.3857,40700.0
2006-07-05 14:40:00,82.5,82.59,82.5,82.52,28500.0,45.3857,45.4352,45.3857,45.3967,28500.0
2006-07-05 14:45:00,82.52,82.52,82.41,82.43,30000.0,45.3967,45.3967,45.3362,45.3472,30000.0
2006-07-05 14:50:00,82.45,82.51,82.4,82.51,13800.0,45.3582,45.3912,45.3307,45.3912,13800.0
2006-07-05 14:55:00,82.47,82.54,82.47,82.52,21000.0,45.3692,45.4077,45.3692,45.3967,21000.0
2006-07-05 15:00:00,82.5,82.52,82.46,82.47,15500.0,45.3857,45.3967,45.3637,45.3692,15500.0
2006-07-05 15:05:00,82.47,82.47,82.39,82.4,29800.0,45.3692,45.3692,45.3252,45.3307,29800.0
2006-07-05 15:10:00,82.4,82.44,82.35,82.4,33800.0,45.3307,45.3527,45.3032,45.3307,33800.0
2006-07-05 15:15:00,82.37,82.43,82.34,82.35,33600.0,45.3142,45.3472,45.2977,45.3032,33600.0
2006-07-05 15:20:00,82.36,82.42,82.35,82.4,15200.0,45.3087,45.3417,45.3032,45.3307,15200.0
2006-07-05 15:25:00,82.41,82.47,82.35,82.35,16200.0,45.3362,45.3692,45.3032,45.3032,16200.0
2006-07-05 15:30:00,82.37,82.37,82.26,82.27,46300.0,45.3142,45.3142,45.2537,45.2592,46300.0
2006-07-05 15:35:00,82.27,82.29,82.17,82.28,29900.0,45.2592,45.2702,45.2042,45.2647,29900.0
2006-07-05 15:40:00,82.29,82.29,82.18,82.24,35100.0,45.2702,45.2702,45.2097,45.2427,35100.0
2006-07-05 15:45:00,82.25,82.55,82.25,82.51,59000.0,45.2482,45.4132,45.2482,45.3912,59000.0
2006-07-05 15:50:00,82.51,82.52,82.43,82.45,42100.0,45.3912,45.3967,45.3472,45.3582,42100.0
2006-07-05 15:55:00,82.45,82.52,82.44,82.46,118500.0,45.3582,45.3967,45.3527,45.3637,118500.0
2006-07-06 09:30:00,82.47,82.48,82.15,82.23,49900.0,45.3692,45.3747,45.1932,45.2372,49900.0
2006-07-06 09:35:00,82.17,82.33,82.14,82.23,26500.0,45.2042,45.2922,45.1877,45.2372,26500.0
2006-07-06 09:40:00,82.23,82.38,82.23,82.38,20200.0,45.2372,45.3197,45.2372,45.3197,20200.0
2006-07-06 09:45:00,82.38,82.43,82.29,82.32,13100.0,45.3197,45.3472,45.2702,45.2867,13100.0
2006-07-06 09:50:00,82.39,82.44,82.35,82.35,14200.0,45.3252,45.3527,45.3032,45.3032,14200.0
2006-07-06 09:55:00,82.35,82.42,82.35,82.42,7900.0,45.3032,45.3417,45.3032,45.3417,7900.0
2006-07-06 10:00:00,82.39,82.57,82.37,82.47,16400.0,45.3252,45.4242,45.3142,45.3692,16400.0
2006-07-06 10:05:00,82.47,82.59,82.47,82.52,9500.0,45.3692,45.4352,45.3692,45.3967,9500.0
2006-07-06 10:10:00,82.51,82.52,82.28,82.3,17700.0,45.3912,45.3967,45.2647,45.2757,17700.0
2006-07-06 10:15:00,82.3,82.37,82.3,82.32,13700.0,45.2757,45.3142,45.2757,45.2867,13700.0
2006-07-06 10:20:00,82.32,82.35,82.23,82.3,16300.0,45.2867,45.3032,45.2372,45.2757,16300.0
2006-07-06 10:25:00,82.31,82.34,82.28,82.3,14900.0,45.2812,45.2977,45.2647,45.2757,14900.0
2006-07-06 10:30:00,82.28,82.35,82.12,82.13,26100.0,45.2647,45.3032,45.1767,45.1822,26100.0
2006-07-06 10:35:00,82.17,82.17,82.06,82.08,13300.0,45.2042,45.2042,45.1436,45.1546,13300.0
2006-07-06 10:40:00,82.08,82.13,82.06,82.1,9700.0,45.1546,45.1822,45.1436,45.1657,9700.0
2006-07-06 10:45:00,82.08,82.1,82.04,82.07,16900.0,45.1546,45.1657,45.1326,45.1491,16900.0
2006-07-06 10:50:00,82.08,82.23,82.07,82.21,18600.0,45.1546,45.2372,45.1491,45.2262,18600.0
2006-07-06 10:55:00,82.22,82.35,82.19,82.27,17900.0,45.2317,45.3032,45.2152,45.2592,17900.0
2006-07-06 11:00:00,82.27,82.3,82.17,82.2,12700.0,45.2592,45.2757,45.2042,45.2207,12700.0
2006-07-06 11:05:00,82.2,82.3,82.19,82.29,6500.0,45.2207,45.2757,45.2152,45.2702,6500.0
2006-07-06 11:10:00,82.25,82.39,82.25,82.39,20400.0,45.2482,45.3252,45.2482,45.3252,20400.0
2006-07-06 11:15:00,82.38,82.38,82.31,82.32,13200.0,45.3197,45.3197,45.2812,45.2867,13200.0
2006-07-06 11:20:00,82.32,82.32,82.24,82.25,8500.0,45.2867,45.2867,45.2427,45.2482,8500.0
2006-07-06 11:25:00,82.24,82.26,82.22,82.22,10100.0,45.2427,45.2537,45.2317,45.2317,10100.0
2006-07-06 11:30:00,82.21,82.22,81.99,82.0,19300.0,45.2262,45.2317,45.1051,45.1106,19300.0
2006-07-06 11:35:00,82.0,82.01,81.96,81.99,27000.0,45.1106,45.1161,45.0886,45.1051,27000.0
2006-07-06 11:40:00,82.01,82.06,82.0,82.04,10700.0,45.1161,45.1436,45.1106,45.1326,10700.0
2006-07-06 11:45:00,82.04,82.07,81.95,81.95,17900.0,45.1326,45.1491,45.0831,45.0831,17900.0
2006-07-06 11:50:00,81.96,81.96,81.91,81.94,11200.0,45.0886,45.0886,45.0611,45.0776,11200.0
2006-07-06 11:55:00,81.93,81.95,81.9,81.94,24900.0,45.0721,45.0831,45.0556,45.0776,24900.0
2006-07-06 12:00:00,81.94,81.94,81.9,81.91,18000.0,45.0776,45.0776,45.0556,45.0611,18000.0
2006-07-06 12:05:00,81.91,81.98,81.9,81.98,11400.0,45.0611,45.0996,45.0556,45.0996,11400.0
2006-07-06 12:10:00,81.98,81.98,81.91,81.91,10900.0,45.0996,45.0996,45.0611,45.0611,10900.0
2006-07-06 12:15:00,81.91,81.91,81.82,81.82,21500.0,45.0611,45.0611,45.0116,45.0116,21500.0
2006-07-06 12:20:00,81.82,81.82,81.72,81.73,23200.0,45.0116,45.0116,44.9566,44.9621,23200.0
2006-07-06 12:25:00,81.73,81.91,81.73,81.86,21500.0,44.9621,45.0611,44.9621,45.0336,21500.0
2006-07-06 12:30:00,81.86,81.93,81.85,81.93,14300.0,45.0336,45.0721,45.0281,45.0721,14300.0
2006-07-06 12:35:00,81.92,81.95,81.92,81.94,6000.0,45.0666,45.0831,45.0666,45.0776,6000.0
2006-07-06 12:40:00,81.95,82.07,81.95,82.03,26800.0,45.0831,45.1491,45.0831,45.1271,26800.0
2006-07-06 12:45:00,82.05,82.05,81.94,81.95,25800.0,45.1381,45.1381,45.0776,45.0831,25800.0
2006-07-06 12:50:00,81.94,82.08,81.91,82.06,26000.0,45.0776,45.1546,45.0611,45.1436,26000.0
2006-07-06 12:55:00,82.06,82.07,81.99,81.99,13900.0,45.1436,45.1491,45.1051,45.1051,13900.0
2006-07-06 13:00:00,81.99,82.0,81.87,81.89,15600.0,45.1051,45.1106,45.0391,45.0501,15600.0
2006-07-06 13:05:00,81.89,81.91,81.87,81.89,13300.0,45.0501,45.0611,45.0391,45.0501,13300.0
2006-07-06 13:10:00,81.88,81.88,81.85,81.86,10600.0,45.0446,45.0446,45.0281,45.0336,10600.0
2006-07-06 13:15:00,81.86,81.87,81.84,81.87,17100.0,45.0336,45.0391,45.0226,45.0391,17100.0
2006-07-06 13:20:00,81.87,81.9,81.86,81.87,8600.0,45.0391,45.0556,45.0336,45.0391,8600.0
2006-07-06 13:25:00,81.87,81.87,81.84,81.84,11000.0,45.0391,45.0391,45.0226,45.0226,11000.0
2006-07-06 13:30:00,81.84,81.85,81.84,81.84,9900.0,45.0226,45.0281,45.0226,45.0226,9900.0
2006-07-06 13:35:00,81.84,81.89,81.84,81.87,9400.0,45.0226,45.0501,45.0226,45.0391,9400.0
2006-07-06 13:40:00,81.89,81.93,81.89,81.9,6800.0,45.0501,45.0721,45.0501,45.0556,6800.0
2006-07-06 13:45:00,81.92,81.94,81.85,81.85,12900.0,45.0666,45.0776,45.0281,45.0281,12900.0
2006-07-06 13:50:00,81.88,81.88,81.84,81.84,8500.0,45.0446,45.0446,45.0226,45.0226,8500.0
2006-07-06 13:55:00,81.84,81.86,81.8,81.8,28100.0,45.0226,45.0336,45.0006,45.0006,28100.0
2006-07-06 14:00:00,81.8,81.8,81.72,81.74,22100.0,45.0006,45.0006,44.9566,44.9676,22100.0
2006-07-06 14:05:00,81.72,81.76,81.7,81.74,19200.0,44.9566,44.9786,44.9456,44.9676,19200.0
2006-07-06 14:10:00,81.74,81.75,81.68,81.68,34800.0,44.9676,44.9731,44.9346,44.9346,34800.0
2006-07-06 14:15:00,81.67,81.69,81.63,81.63,35200.0,44.9291,44.9401,44.9071,44.9071,35200.0
2006-07-06 14:20:00,81.62,81.65,81.59,81.61,19400.0,44.9016,44.9181,44.8851,44.8961,19400.0
2006-07-06 14:25:00,81.61,81.72,81.6,81.63,29400.0,44.8961,44.9566,44.8906,44.9071,29400.0
2006-07-06 14:30:00,81.63,81.64,81.49,81.53,50600.0,44.9071,44.9126,44.8301,44.8521,50600.0
2006-07-06 14:35:00,81.53,81.63,81.5,81.6,45400.0,44.8521,44.9071,44.8356,44.8906,45400.0
2006-07-06 14:40:00,81.61,81.64,81.55,81.64,40900.0,44.8961,44.9126,44.8631,44.9126,40900.0
2006-07-06 14:45:00,81.64,81.67,81.61,81.61,44100.0,44.9126,44.9291,44.8961,44.8961,44100.0
2006-07-06 14:50:00,81.61,81.62,81.58,81.6,24500.0,44.8961,44.9016,44.8796,44.8906,24500.0
2006-07-06 14:55:00,81.59,81.62,81.53,81.53,27900.0,44.8851,44.9016,44.8521,44.8521,27900.0
2006-07-06 15:00:00,81.53,81.54,81.41,81.47,84400.0,44.8521,44.8576,44.7861,44.8191,84400.0
2006-07-06 15:05:00,81.51,81.55,81.47,81.54,54600.0,44.8411,44.8631,44.8191,44.8576,54600.0
2006-07-06 15:10:00,81.52,81.54,81.48,81.54,47200.0,44.8466,44.8576,44.8246,44.8576,47200.0
2006-07-06 15:15:00,81.54,81.54,81.45,81.52,42000.0,44.8576,44.8576,44.8081,44.8466,42000.0
2006-07-06 15:20:00,81.51,81.66,81.51,81.62,23400.0,44.8411,44.9236,44.8411,44.9016,23400.0
2006-07-06 15:25:00,81.64,81.73,81.63,81.7,24800.0,44.9126,44.9621,44.9071,44.9456,24800.0
2006-07-06 15:30:00,81.7,81.71,81.6,81.7,40700.0,44.9456,44.9511,44.8906,44.9456,40700.0
2006-07-06 15:35:00,81.7,81.84,81.69,81.84,17000.0,44.9456,45.0226,44.9401,45.0226,17000.0
2006-07-06 15:40:00,81.84,82.03,81.84,81.98,47800.0,45.0226,45.1271,45.0226,45.0996,47800.0
2006-07-06 15:45:00,81.99,82.02,81.98,82.01,49100.0,45.1051,45.1216,45.0996,45.1161,49100.0
2006-07-06 15:50:00,82.01,82.04,81.85,81.98,75900.0,45.1161,45.1326,45.0281,45.0996,75900.0
2006-07-06 15:55:00,81.98,81.98,81.95,81.96,27500.0,45.0996,45.0996,45.0831,45.0886,27500.0
2006-07-07 09:30:00,81.86,81.87,81.41,81.6,38500.0,45.0336,45.0391,44.7861,44.8906,38500.0
2006-07-07 09:35:00,81.63,81.76,81.43,81.61,23400.0,44.9071,44.9786,44.7971,44.8961,23400.0
2006-07-07 09:40:00,81.66,81.68,81.45,81.46,37500.0,44.9236,44.9346,44.8081,44.8136,37500.0
2006-07-07 09:45:00,81.45,81.49,81.35,81.47,57800.0,44.8081,44.8301,44.7531,44.8191,57800.0
2006-07-07 09:50:00,81.42,81.48,81.37,81.46,52400.0,44.7916,44.8246,44.7641,44.8136,52400.0
2006-07-07 09:55:00,81.46,81.52,81.44,81.52,34400.0,44.8136,44.8466,44.8026,44.8466,34400.0
2006-07-07 10:00:00,81.53,81.55,81.41,81.52,22700.0,44.8521,44.8631,44.7861,44.8466,22700.0
2006-07-07 10:05:00,81.49,81.49,81.39,81.47,19800.0,44.8301,44.8301,44.7751,44.8191,19800.0
2006-07-07 10:10:00,81.48,81.58,81.45,81.49,24000.0,44.8246,44.8796,44.8081,44.8301,24000.0
2006-07-07 10:15:00,81.49,81.59,81.43,81.43,19500.0,44.8301,44.8851,44.7971,44.7971,19500.0
2006-07-07 10:20:00,81.44,81.5,81.44,81.45,26000.0,44.8026,44.8356,44.8026,44.8081,26000.0
2006-07-07 10:25:00,81.44,81.5,81.43,81.43,8300.0,44.8026,44.8356,44.7971,44.7971,8300.0
2006-07-07 10:30:00,81.44,81.5,81.44,81.46,19500.0,44.8026,44.8356,44.8026,44.8136,19500.0
2006-07-07 10:35:00,81.45,81.5,81.42,81.49,28300.0,44.8081,44.8356,44.7916,44.8301,28300.0
2006-07-07 10:40:00,81.49,81.56,81.48,81.48,11900.0,44.8301,44.8686,44.8246,44.8246,11900.0
2006-07-07 10:45:00,81.49,81.7,81.49,81.7,37800.0,44.8301,44.9456,44.8301,44.9456,37800.0
2006-07-07 10:50:00,81.73,81.75,81.6,81.62,14500.0,44.9621,44.9731,44.8906,44.9016,14500.0
2006-07-07 10:55:00,81.62,81.62,81.52,81.56,10700.0,44.9016,44.9016,44.8466,44.8686,10700.0
2006-07-07 11:00:00,81.54,81.6,81.46,81.53,15500.0,44.8576,44.8906,44.8136,44.8521,15500.0
2006-07-07 11:05:00,81.54,81.59,81.46,81.53,13000.0,44.8576,44.8851,44.8136,44.8521,13000.0
2006-07-07 11:10:00,81.53,81.55,81.46,81.55,9900.0,44.8521,44.8631,44.8136,44.8631,9900.0
2006-07-07 11:15:00,81.54,81.58,81.5,81.58,7000.0,44.8576,44.8796,44.8356,44.8796,7000.0
2006-07-07 11:20:00,81.57,81.57,81.46,81.51,10400.0,44.8741,44.8741,44.8136,44.8411,10400.0
2006-07-07 11:25:00,81.54,81.54,81.49,81.49,3100.0,44.8576,44.8576,44.8301,44.8301,3100.0
2006-07-07 11:30:00,81.5,81.62,81.46,81.57,22300.0,44.8356,44.9016,44.8136,44.8741,22300.0
2006-07-07 11:35:00,81.59,81.61,81.56,81.57,22900.0,44.8851,44.8961,44.8686,44.8741,22900.0
2006-07-07 11:40:00,81.57,81.64,81.56,81.58,12500.0,44.8741,44.9126,44.8686,44.8796,12500.0
2006-07-07 11:45:00,81.58,81.6,81.55,81.58,7200.0,44.8796,44.8906,44.8631,44.8796,7200.0
2006-07-07 11:50:00,81.56,81.64,81.56,81.6,8900.0,44.8686,44.9126,44.8686,44.8906,8900.0
2006-07-07 11:55:00,81.6,81.6,81.58,81.6,9000.0,44.8906,44.8906,44.8796,44.8906,9000.0
2006-07-07 12:00:00,81.59,81.59,81.52,81.52,9400.0,44.8851,44.8851,44.8466,44.8466,9400.0
2006-07-07 12:05:00,81.53,81.53,81.45,81.45,15300.0,44.8521,44.8521,44.8081,44.8081,15300.0
2006-07-07 12:10:00,81.46,81.46,81.43,81.46,15900.0,44.8136,44.8136,44.7971,44.8136,15900.0
2006-07-07 12:15:00,81.46,81.58,81.44,81.55,7900.0,44.8136,44.8796,44.8026,44.8631,7900.0
2006-07-07 12:20:00,81.58,81.65,81.58,81.65,15500.0,44.8796,44.9181,44.8796,44.9181,15500.0
2006-07-07 12:25:00,81.67,81.67,81.6,81.63,9800.0,44.9291,44.9291,44.8906,44.9071,9800.0
2006-07-07 12:30:00,81.63,81.65,81.62,81.62,8400.0,44.9071,44.9181,44.9016,44.9016,8400.0
2006-07-07 12:35:00,81.64,81.64,81.62,81.63,17700.0,44.9126,44.9126,44.9016,44.9071,17700.0
2006-07-07 12:40:00,81.63,81.63,81.56,81.57,8100.0,44.9071,44.9071,44.8686,44.8741,8100.0
2006-07-07 12:45:00,81.55,81.55,81.5,81.5,9800.0,44.8631,44.8631,44.8356,44.8356,9800.0
2006-07-07 12:50:00,81.51,81.53,81.51,81.52,10500.0,44.8411,44.8521,44.8411,44.8466,10500.0
2006-07-07 12:55:00,81.5,81.5,81.42,81.43,26800.0,44.8356,44.8356,44.7916,44.7971,26800.0
2006-07-07 13:00:00,81.44,81.49,81.38,81.38,17300.0,44.8026,44.8301,44.7696,44.7696,17300.0
2006-07-07 13:05:00,81.34,81.37,81.3,81.3,14100.0,44.7476,44.7641,44.7255,44.7255,14100.0
2006-07-07 13:10:00,81.34,81.35,81.21,81.25,14300.0,44.7476,44.7531,44.676,44.698,14300.0
2006-07-07 13:15:00,81.27,81.29,81.17,81.2,11600.0,44.709,44.72,44.654,44.6705,11600.0
2006-07-07 13:20:00,81.22,81.28,81.22,81.26,6700.0,44.6815,44.7145,44.6815,44.7035,6700.0
2006-07-07 13:25:00,81.26,81.38,81.26,81.33,7100.0,44.7035,44.7696,44.7035,44.7421,7100.0
2006-07-07 13:30:00,81.28,81.33,81.23,81.28,9200.0,44.7145,44.7421,44.687,44.7145,9200.0
2006-07-07 13:35:00,81.28,81.34,81.24,81.24,8200.0,44.7145,44.7476,44.6925,44.6925,8200.0
2006-07-07 13:40:00,81.24,81.28,81.21,81.24,10500.0,44.6925,44.7145,44.676,44.6925,10500.0
2006-07-07 13:45:00,81.25,81.33,81.25,81.3,6000.0,44.698,44.7421,44.698,44.7255,6000.0
2006-07-07 13:50:00,81.28,81.29,81.25,81.25,5700.0,44.7145,44.72,44.698,44.698,5700.0
2006-07-07 13:55:00,81.24,81.29,81.23,81.29,7400.0,44.6925,44.72,44.687,44.72,7400.0
2006-07-07 14:00:00,81.26,81.35,81.25,81.35,11000.0,44.7035,44.7531,44.698,44.7531,11000.0
2006-07-07 14:05:00,81.36,81.42,81.3,81.32,13200.0,44.7586,44.7916,44.7255,44.7365,13200.0
2006-07-07 14:10:00,81.32,81.48,81.31,81.48,7400.0,44.7365,44.8246,44.731,44.8246,7400.0
2006-07-07 14:15:00,81.48,81.48,81.42,81.43,15300.0,44.8246,44.8246,44.7916,44.7971,15300.0
2006-07-07 14:20:00,81.43,81.46,81.39,81.45,13300.0,44.7971,44.8136,44.7751,44.8081,13300.0
2006-07-07 14:25:00,81.45,81.51,81.41,81.5,9100.0,44.8081,44.8411,44.7861,44.8356,9100.0
2006-07-07 14:30:00,81.5,81.51,81.36,81.41,24800.0,44.8356,44.8411,44.7586,44.7861,24800.0
2006-07-07 14:35:00,81.41,81.45,81.32,81.36,15500.0,44.7861,44.8081,44.7365,44.7586,15500.0
2006-07-07 14:40:00,81.33,81.33,81.16,81.23,34000.0,44.7421,44.7421,44.6485,44.687,34000.0
2006-07-07 14:45:00,81.23,81.26,81.11,81.24,24100.0,44.687,44.7035,44.621,44.6925,24100.0
2006-07-07 14:50:00,81.24,81.25,81.15,81.17,11100.0,44.6925,44.698,44.643,44.654,11100.0
2006-07-07 14:55:00,81.16,81.2,81.1,81.11,26300.0,44.6485,44.6705,44.6155,44.621,26300.0
2006-07-07 15:00:00,81.11,81.24,81.05,81.17,44100.0,44.621,44.6925,44.588,44.654,44100.0
2006-07-07 15:05:00,81.15,81.2,81.15,81.18,19600.0,44.643,44.6705,44.643,44.6595,19600.0
2006-07-07 15:10:00,81.16,81.2,81.07,81.1,28900.0,44.6485,44.6705,44.599,44.6155,28900.0
2006-07-07 15:15:00,81.11,81.17,81.1,81.16,21400.0,44.621,44.654,44.6155,44.6485,21400.0
2006-07-07 15:20:00,81.15,81.18,80.88,80.92,63900.0,44.643,44.6595,44.4945,44.5165,63900.0
2006-07-07 15:25:00,80.92,80.99,80.91,80.96,21000.0,44.5165,44.555,44.511,44.5385,21000.0
2006-07-07 15:30:00,80.97,81.09,80.95,81.07,40400.0,44.544,44.61,44.533,44.599,40400.0
2006-07-07 15:35:00,81.06,81.06,80.9,80.96,36600.0,44.5935,44.5935,44.5055,44.5385,36600.0
2006-07-07 15:40:00,80.97,81.11,80.97,81.1,26900.0,44.544,44.621,44.544,44.6155,26900.0
2006-07-07 15:45:00,81.1,81.1,81.02,81.08,46900.0,44.6155,44.6155,44.5715,44.6045,46900.0
2006-07-07 15:50:00,81.09,81.15,81.08,81.11,35200.0,44.61,44.643,44.6045,44.621,35200.0
2006-07-07 15:55:00,81.11,81.14,81.09,81.09,52100.0,44.621,44.6375,44.61,44.61,52100.0
2006-07-10 09:30:00,81.14,81.4,81.1,81.16,38100.0,44.6375,44.7806,44.6155,44.6485,38100.0
2006-07-10 09:35:00,81.13,81.25,81.12,81.23,19400.0,44.632,44.698,44.6265,44.687,19400.0
2006-07-10 09:40:00,81.24,81.41,81.15,81.36,22100.0,44.6925,44.7861,44.643,44.7586,22100.0
2006-07-10 09:45:00,81.38,81.44,81.33,81.35,15000.0,44.7696,44.8026,44.7421,44.7531,15000.0
2006-07-10 09:50:00,81.41,81.47,81.39,81.4,10900.0,44.7861,44.8191,44.7751,44.7806,10900.0
2006-07-10 09:55:00,81.4,81.45,81.39,81.43,32700.0,44.7806,44.8081,44.7751,44.7971,32700.0
2006-07-10 10:00:00,81.43,81.47,81.38,81.44,14100.0,44.7971,44.8191,44.7696,44.8026,14100.0
2006-07-10 10:05:00,81.44,81.5,81.4,81.5,24400.0,44.8026,44.8356,44.7806,44.8356,24400.0
2006-07-10 10:10:00,81.5,81.61,81.48,81.5,24200.0,44.8356,44.8961,44.8246,44.8356,24200.0
2006-07-10 10:15:00,81.48,81.49,81.37,81.4,17400.0,44.8246,44.8301,44.7641,44.7806,17400.0
2006-07-10 10:20:00,81.37,81.43,81.32,81.35,13200.0,44.7641,44.7971,44.7365,44.7531,13200.0
2006-07-10 10:25:00,81.32,81.38,81.31,81.37,9700.0,44.7365,44.7696,44.731,44.7641,9700.0
2006-07-10 10:30:00,81.38,81.43,81.27,81.27,8200.0,44.7696,44.7971,44.709,44.709,8200.0
2006-07-10 10:35:00,81.25,81.28,81.25,81.25,6700.0,44.698,44.7145,44.698,44.698,6700.0
2006-07-10 10:40:00,81.26,81.34,81.25,81.34,7700.0,44.7035,44.7476,44.698,44.7476,7700.0
2006-07-10 10:45:00,81.35,81.35,81.32,81.35,2400.0,44.7531,44.7531,44.7365,44.7531,2400.0
2006-07-10 10:50:00,81.35,81.45,81.35,81.39,20200.0,44.7531,44.8081,44.7531,44.7751,20200.0
2006-07-10 10:55:00,81.42,81.45,81.39,81.45,10700.0,44.7916,44.8081,44.7751,44.8081,10700.0
2006-07-10 11:00:00,81.45,81.45,81.33,81.34,18000.0,44.8081,44.8081,44.7421,44.7476,18000.0
2006-07-10 11:05:00,81.36,81.38,81.34,81.34,8800.0,44.7586,44.7696,44.7476,44.7476,8800.0
2006-07-10 11:10:00,81.33,81.35,81.31,81.32,9800.0,44.7421,44.7531,44.731,44.7365,9800.0
2006-07-10 11:15:00,81.32,81.45,81.3,81.42,11800.0,44.7365,44.8081,44.7255,44.7916,11800.0
2006-07-10 11:20:00,81.44,81.44,81.35,81.35,11600.0,44.8026,44.8026,44.7531,44.7531,11600.0
2006-07-10 11:25:00,81.36,81.45,81.35,81.42,13200.0,44.7586,44.8081,44.7531,44.7916,13200.0
2006-07-10 11:30:00,81.43,81.44,81.37,81.37,9600.0,44.7971,44.8026,44.7641,44.7641,9600.0
2006-07-10 11:35:00,81.37,81.38,81.32,81.33,20800.0,44.7641,44.7696,44.7365,44.7421,20800.0
2006-07-10 11:40:00,81.33,81.33,81.28,81.28,6500.0,44.7421,44.7421,44.7145,44.7145,6500.0
2006-07-10 11:45:00,81.28,81.33,81.25,81.33,7700.0,44.7145,44.7421,44.698,44.7421,7700.0
2006-07-10 11:50:00,81.3,81.31,81.25,81.25,4400.0,44.7255,44.731,44.698,44.698,4400.0
2006-07-10 11:55:00,81.26,81.31,81.25,81.31,5100.0,44.7035,44.731,44.698,44.731,5100.0
2006-07-10 12:00:00,81.31,81.34,81.18,81.18,14900.0,44.731,44.7476,44.6595,44.6595,14900.0
2006-07-10 12:05:00,81.21,81.24,81.18,81.22,11300.0,44.676,44.6925,44.6595,44.6815,11300.0
2006-07-10 12:10:00,81.22,81.23,81.16,81.16,3500.0,44.6815,44.687,44.6485,44.6485,3500.0
2006-07-10 12:15:00,81.16,81.3,81.16,81.27,9900.0,44.6485,44.7255,44.6485,44.709,9900.0
2006-07-10 12:20:00,81.27,81.37,81.27,81.37,11400.0,44.709,44.7641,44.709,44.7641,11400.0
2006-07-10 12:25:00,81.36,81.39,81.33,81.36,4500.0,44.7586,44.7751,44.7421,44.7586,4500.0
2006-07-10 12:30:00,81.35,81.4,81.35,81.38,4500.0,44.7531,44.7806,44.7531,44.7696,4500.0
2006-07-10 12:35:00,81.42,81.45,81.4,81.44,1800.0,44.7916,44.8081,44.7806,44.8026,1800.0
2006-07-10 12:40:00,81.44,81.45,81.39,81.45,4400.0,44.8026,44.8081,44.7751,44.8081,4400.0
2006-07-10 12:45:00,81.43,81.44,81.41,81.44,4500.0,44.7971,44.8026,44.7861,44.8026,4500.0
2006-07-10 12:50:00,81.45,81.45,81.4,81.4,16100.0,44.8081,44.8081,44.7806,44.7806,16100.0
2006-07-10 12:55:00,81.39,81.4,81.33,81.33,6400.0,44.7751,44.7806,44.7421,44.7421,6400.0
2006-07-10 13:00:00,81.32,81.32,81.25,81.28,10600.0,44.7365,44.7365,44.698,44.7145,10600.0
2006-07-10 13:05:00,81.27,81.3,81.21,81.25,8500.0,44.709,44.7255,44.676,44.698,8500.0
2006-07-10 13:10:00,81.22,81.29,81.22,81.27,7500.0,44.6815,44.72,44.6815,44.709,7500.0
2006-07-10 13:15:00,81.28,81.29,81.25,81.26,6200.0,44.7145,44.72,44.698,44.7035,6200.0
2006-07-10 13:20:00,81.27,81.27,81.24,81.25,4700.0,44.709,44.709,44.6925,44.698,4700.0
2006-07-10 13:25:00,81.25,81.25,81.2,81.23,7900.0,44.698,44.698,44.6705,44.687,7900.0
2006-07-10 13:30:00,81.23,81.23,81.12,81.16,6500.0,44.687,44.687,44.6265,44.6485,6500.0
2006-07-10 13:35:00,81.17,81.19,81.16,81.17,900.0,44.654,44.665,44.6485,44.654,900.0
2006-07-10 13:40:00,81.18,81.23,81.18,81.23,4500.0,44.6595,44.687,44.6595,44.687,4500.0
2006-07-10 13:45:00,81.23,81.29,81.23,81.28,5800.0,44.687,44.72,44.687,44.7145,5800.0
2006-07-10 13:50:00,81.28,81.36,81.28,81.36,12700.0,44.7145,44.7586,44.7145,44.7586,12700.0
2006-07-10 13:55:00,81.37,81.4,81.32,81.33,5900.0,44.7641,44.7806,44.7365,44.7421,5900.0
2006-07-10 14:00:00,81.35,81.4,81.35,81.36,3900.0,44.7531,44.7806,44.7531,44.7586,3900.0
2006-07-10 14:05:00,81.36,81.36,81.22,81.22,5800.0,44.7586,44.7586,44.6815,44.6815,5800.0
2006-07-10 14:10:00,81.23,81.28,81.19,81.28,7200.0,44.687,44.7145,44.665,44.7145,7200.0
2006-07-10 14:15:00,81.28,81.34,81.27,81.33,3400.0,44.7145,44.7476,44.709,44.7421,3400.0
2006-07-10 14:20:00,81.34,81.34,81.24,81.27,8200.0,44.7476,44.7476,44.6925,44.709,8200.0
2006-07-10 14:25:00,81.28,81.35,81.26,81.29,18700.0,44.7145,44.7531,44.7035,44.72,18700.0
2006-07-10 14:30:00,81.29,81.29,81.19,81.24,10900.0,44.72,44.72,44.665,44.6925,10900.0
2006-07-10 14:35:00,81.22,81.24,81.15,81.15,9900.0,44.6815,44.6925,44.643,44.643,9900.0
2006-07-10 14:40:00,81.16,81.18,81.1,81.1,13200.0,44.6485,44.6595,44.6155,44.6155,13200.0
2006-07-10 14:45:00,81.12,81.17,81.1,81.12,8800.0,44.6265,44.654,44.6155,44.6265,8800.0
2006-07-10 14:50:00,81.12,81.13,81.09,81.09,10000.0,44.6265,44.632,44.61,44.61,10000.0
2006-07-10 14:55:00,81.09,81.09,80.97,81.04,19600.0,44.61,44.61,44.544,44.5825,19600.0
2006-07-10 15:00:00,81.04,81.1,81.03,81.06,18600.0,44.5825,44.6155,44.577,44.5935,18600.0
2006-07-10 15:05:00,81.07,81.09,81.02,81.06,11100.0,44.599,44.61,44.5715,44.5935,11100.0
2006-07-10 15:10:00,81.07,81.24,81.06,81.23,25600.0,44.599,44.6925,44.5935,44.687,25600.0
2006-07-10 15:15:00,81.24,81.34,81.22,81.33,13700.0,44.6925,44.7476,44.6815,44.7421,13700.0
2006-07-10 15:20:00,81.33,81.47,81.31,81.47,24700.0,44.7421,44.8191,44.731,44.8191,24700.0
2006-07-10 15:25:00,81.47,81.49,81.45,81.48,16000.0,44.8191,44.8301,44.8081,44.8246,16000.0
2006-07-10 15:30:00,81.48,81.5,81.43,81.48,8500.0,44.8246,44.8356,44.7971,44.8246,8500.0
2006-07-10 15:35:00,81.48,81.48,81.44,81.44,12000.0,44.8246,44.8246,44.8026,44.8026,12000.0
2006-07-10 15:40:00,81.44,81.45,81.41,81.41,15100.0,44.8026,44.8081,44.7861,44.7861,15100.0
2006-07-10 15:45:00,81.41,81.44,81.37,81.42,17800.0,44.7861,44.8026,44.7641,44.7916,17800.0
2006-07-10 15:50:00,81.42,81.45,81.42,81.44,27600.0,44.7916,44.8081,44.7916,44.8026,27600.0
2006-07-10 15:55:00,81.44,81.44,81.38,81.39,27200.0,44.8026,44.8026,44.7696,44.7751,27200.0
2006-07-11 09:30:00,81.23,81.25,81.14,81.14,53500.0,44.687,44.698,44.6375,44.6375,53500.0
2006-07-11 09:35:00,81.14,81.19,81.01,81.13,29200.0,44.6375,44.665,44.566,44.632,29200.0
2006-07-11 09:40:00,81.11,81.11,80.94,80.95,27000.0,44.621,44.621,44.5275,44.533,27000.0
2006-07-11 09:45:00,80.94,80.95,80.82,80.82,36600.0,44.5275,44.533,44.4615,44.4615,36600.0
2006-07-11 09:50:00,80.83,80.93,80.79,80.8,43300.0,44.467,44.522,44.445,44.4505,43300.0
2006-07-11 09:55:00,80.77,80.77,80.6,80.61,39200.0,44.434,44.434,44.3405,44.346,39200.0
2006-07-11 10:00:00,80.61,80.71,80.55,80.66,46200.0,44.346,44.401,44.3129,44.3735,46200.0
2006-07-11 10:05:00,80.66,80.71,80.65,80.68,16400.0,44.3735,44.401,44.368,44.3845,16400.0
2006-07-11 10:10:00,80.68,80.69,80.64,80.64,26400.0,44.3845,44.39,44.3625,44.3625,26400.0
2006-07-11 10:15:00,80.65,80.8,80.65,80.72,28700.0,44.368,44.4505,44.368,44.4065,28700.0
2006-07-11 10:20:00,80.72,80.89,80.72,80.89,14000.0,44.4065,44.5,44.4065,44.5,14000.0
2006-07-11 10:25:00,80.9,80.9,80.81,80.81,7500.0,44.5055,44.5055,44.456,44.456,7500.0
2006-07-11 10:30:00,80.81,80.81,80.6,80.64,20300.0,44.456,44.456,44.3405,44.3625,20300.0
2006-07-11 10:35:00,80.64,80.68,80.54,80.57,18800.0,44.3625,44.3845,44.3074,44.324,18800.0
2006-07-11 10:40:00,80.57,80.64,80.5,80.52,21000.0,44.324,44.3625,44.2854,44.2964,21000.0
2006-07-11 10:45:00,80.53,80.56,80.46,80.49,31900.0,44.3019,44.3185,44.2634,44.2799,31900.0
2006-07-11 10:50:00,80.49,80.58,80.44,80.45,20300.0,44.2799,44.3295,44.2524,44.2579,20300.0
2006-07-11 10:55:00,80.44,80.54,80.44,80.54,14500.0,44.2524,44.3074,44.2524,44.3074,14500.0
2006-07-11 11:00:00,80.52,80.54,80.48,80.52,13200.0,44.2964,44.3074,44.2744,44.2964,13200.0
2006-07-11 11:05:00,80.52,80.52,80.44,80.47,13700.0,44.2964,44.2964,44.2524,44.2689,13700.0
2006-07-11 11:10:00,80.47,80.56,80.47,80.5,17700.0,44.2689,44.3185,44.2689,44.2854,17700.0
2006-07-11 11:15:00,80.5,80.56,80.5,80.53,14500.0,44.2854,44.3185,44.2854,44.3019,14500.0
2006-07-11 11:20:00,80.52,80.57,80.52,80.53,20300.0,44.2964,44.324,44.2964,44.3019,20300.0
2006-07-11 11:25:00,80.55,80.62,80.51,80.62,7900.0,44.3129,44.3515,44.2909,44.3515,7900.0
2006-07-11 11:30:00,80.61,80.67,80.57,80.57,12600.0,44.346,44.379,44.324,44.324,12600.0
2006-07-11 11:35:00,80.55,80.67,80.55,80.63,4900.0,44.3129,44.379,44.3129,44.357,4900.0
2006-07-11 11:40:00,80.63,80.66,80.61,80.66,7700.0,44.357,44.3735,44.346,44.3735,7700.0
2006-07-11 11:45:00,80.66,80.73,80.66,80.69,11200.0,44.3735,44.412,44.3735,44.39,11200.0
2006-07-11 11:50:00,80.69,80.71,80.66,80.66,4500.0,44.39,44.401,44.3735,44.3735,4500.0
2006-07-11 11:55:00,80.64,80.73,80.61,80.66,6400.0,44.3625,44.412,44.346,44.3735,6400.0
2006-07-11 12:00:00,80.65,80.69,80.61,80.62,5600.0,44.368,44.39,44.346,44.3515,5600.0
2006-07-11 12:05:00,80.62,80.73,80.62,80.72,4200.0,44.3515,44.412,44.3515,44.4065,4200.0
2006-07-11 12:10:00,80.72,80.75,80.68,80.74,10300.0,44.4065,44.423,44.3845,44.4175,10300.0
2006-07-11 12:15:00,80.73,80.74,80.73,80.74,5100.0,44.412,44.4175,44.412,44.4175,5100.0
2006-07-11 12:20:00,80.74,80.78,80.73,80.77,20200.0,44.4175,44.4395,44.412,44.434,20200.0
2006-07-11 12:25:00,80.77,80.79,80.69,80.79,7300.0,44.434,44.445,44.39,44.445,7300.0
2006-07-11 12:30:00,80.79,80.82,80.76,80.81,8500.0,44.445,44.4615,44.4285,44.456,8500.0
2006-07-11 12:35:00,80.82,80.83,80.8,80.82,12500.0,44.4615,44.467,44.4505,44.4615,12500.0
2006-07-11 12:40:00,80.83,80.84,80.81,80.82,8800.0,44.467,44.4725,44.456,44.4615,8800.0
2006-07-11 12:45:00,80.82,80.83,80.82,80.83,6000.0,44.4615,44.467,44.4615,44.467,6000.0
2006-07-11 12:50:00,80.84,80.95,80.83,80.94,23600.0,44.4725,44.533,44.467,44.5275,23600.0
2006-07-11 12:55:00,80.91,80.95,80.91,80.92,11500.0,44.511,44.533,44.511,44.5165,11500.0
2006-07-11 13:00:00,80.93,80.93,80.89,80.89,7800.0,44.522,44.522,44.5,44.5,7800.0
2006-07-11 13:05:00,80.89,80.92,80.87,80.9,20800.0,44.5,44.5165,44.489,44.5055,20800.0
2006-07-11 13:10:00,80.89,80.89,80.77,80.78,11100.0,44.5,44.5,44.434,44.4395,11100.0
2006-07-11 13:15:00,80.77,80.88,80.77,80.84,9300.0,44.434,44.4945,44.434,44.4725,9300.0
2006-07-11 13:20:00,80.89,80.89,80.84,80.89,2900.0,44.5,44.5,44.4725,44.5,2900.0
2006-07-11 13:25:00,80.86,80.89,80.83,80.84,5000.0,44.4835,44.5,44.467,44.4725,5000.0
2006-07-11 13:30:00,80.85,80.85,80.81,80.82,4700.0,44.478,44.478,44.456,44.4615,4700.0
2006-07-11 13:35:00,80.81,80.82,80.78,80.78,4600.0,44.456,44.4615,44.4395,44.4395,4600.0
2006-07-11 13:40:00,80.79,80.81,80.75,80.78,30100.0,44.445,44.456,44.423,44.4395,30100.0
2006-07-11 13:45:00,80.78,80.84,80.76,80.84,5100.0,44.4395,44.4725,44.4285,44.4725,5100.0
2006-07-11 13:50:00,80.84,80.92,80.83,80.9,22200.0,44.4725,44.5165,44.467,44.5055,22200.0
2006-07-11 13:55:00,80.89,80.93,80.87,80.91,21500.0,44.5,44.522,44.489,44.511,21500.0
2006-07-11 14:00:00,80.9,80.93,80.87,80.88,11300.0,44.5055,44.522,44.489,44.4945,11300.0
2006-07-11 14:05:00,80.87,81.03,80.87,81.03,7500.0,44.489,44.577,44.489,44.577,7500.0
2006-07-11 14:10:00,81.03,81.08,80.98,81.04,14800.0,44.577,44.6045,44.5495,44.5825,14800.0
2006-07-11 14:15:00,81.04,81.13,81.0,81.03,13500.0,44.5825,44.632,44.5605,44.577,13500.0
2006-07-11 14:20:00,81.06,81.14,81.01,81.13,17700.0,44.5935,44.6375,44.566,44.632,17700.0
2006-07-11 14:25:00,81.12,81.26,81.11,81.18,18700.0,44.6265,44.7035,44.621,44.6595,18700.0
2006-07-11 14:30:00,81.15,81.18,81.13,81.17,14300.0,44.643,44.6595,44.632,44.654,14300.0
2006-07-11 14:35:00,81.17,81.17,81.12,81.12,11900.0,44.654,44.654,44.6265,44.6265,11900.0
2006-07-11 14:40:00,81.12,81.17,81.09,81.12,11500.0,44.6265,44.654,44.61,44.6265,11500.0
2006-07-11 14:45:00,81.15,81.24,81.12,81.23,6900.0,44.643,44.6925,44.6265,44.687,6900.0
2006-07-11 14:50:00,81.23,81.25,81.17,81.2,6200.0,44.687,44.698,44.654,44.6705,6200.0
2006-07-11 14:55:00,81.19,81.24,81.11,81.18,43500.0,44.665,44.6925,44.621,44.6595,43500.0
2006-07-11 15:00:00,81.19,81.19,81.12,81.14,8600.0,44.665,44.665,44.6265,44.6375,8600.0
2006-07-11 15:05:00,81.14,81.25,81.14,81.25,30900.0,44.6375,44.698,44.6375,44.698,30900.0
2006-07-11 15:10:00,81.26,81.45,81.22,81.45,25900.0,44.7035,44.8081,44.6815,44.8081,25900.0
2006-07-11 15:15:00,81.44,81.45,81.34,81.38,16200.0,44.8026,44.8081,44.7476,44.7696,16200.0
2006-07-11 15:20:00,81.38,81.53,81.38,81.5,37800.0,44.7696,44.8521,44.7696,44.8356,37800.0
2006-07-11 15:25:00,81.53,81.56,81.44,81.44,14200.0,44.8521,44.8686,44.8026,44.8026,14200.0
2006-07-11 15:30:00,81.45,81.46,81.44,81.46,7300.0,44.8081,44.8136,44.8026,44.8136,7300.0
2006-07-11 15:35:00,81.47,81.66,81.47,81.61,43600.0,44.8191,44.9236,44.8191,44.8961,43600.0
2006-07-11 15:40:00,81.61,81.61,81.56,81.61,21500.0,44.8961,44.8961,44.8686,44.8961,21500.0
2006-07-11 15:45:00,81.65,81.66,81.53,81.63,53600.0,44.9181,44.9236,44.8521,44.9071,53600.0
2006-07-11 15:50:00,81.66,81.73,81.64,81.69,81000.0,44.9236,44.9621,44.9126,44.9401,81000.0
2006-07-11 15:55:00,81.69,81.72,81.61,81.63,63200.0,44.9401,44.9566,44.8961,44.9071,63200.0
2006-07-12 09:30:00,81.85,81.86,81.71,81.71,34300.0,45.0281,45.0336,44.9511,44.9511,34300.0
2006-07-12 09:35:00,81.79,81.8,81.63,81.68,16500.0,44.9951,45.0006,44.9071,44.9346,16500.0
2006-07-12 09:40:00,81.64,81.69,81.51,81.69,24500.0,44.9126,44.9401,44.8411,44.9401,24500.0
2006-07-12 09:45:00,81.69,81.79,81.62,81.64,10800.0,44.9401,44.9951,44.9016,44.9126,10800.0
2006-07-12 09:50:00,81.64,81.66,81.5,81.54,17400.0,44.9126,44.9236,44.8356,44.8576,17400.0
2006-07-12 09:55:00,81.58,81.64,81.5,81.5,8100.0,44.8796,44.9126,44.8356,44.8356,8100.0
2006-07-12 10:00:00,81.5,81.68,81.47,81.68,21700.0,44.8356,44.9346,44.8191,44.9346,21700.0
2006-07-12 10:05:00,81.68,81.72,81.59,81.72,13700.0,44.9346,44.9566,44.8851,44.9566,13700.0
2006-07-12 10:10:00,81.72,81.72,81.65,81.66,13900.0,44.9566,44.9566,44.9181,44.9236,13900.0
2006-07-12 10:15:00,81.66,81.69,81.55,81.56,19000.0,44.9236,44.9401,44.8631,44.8686,19000.0
2006-07-12 10:20:00,81.56,81.56,81.45,81.55,12600.0,44.8686,44.8686,44.8081,44.8631,12600.0
2006-07-12 10:25:00,81.5,81.54,81.37,81.41,22200.0,44.8356,44.8576,44.7641,44.7861,22200.0
2006-07-12 10:30:00,81.41,81.44,81.19,81.2,14400.0,44.7861,44.8026,44.665,44.6705,14400.0
2006-07-12 10:35:00,81.19,81.25,81.13,81.13,19600.0,44.665,44.698,44.632,44.632,19600.0
2006-07-12 10:40:00,81.13,81.22,81.11,81.22,7500.0,44.632,44.6815,44.621,44.6815,7500.0
2006-07-12 10:45:00,81.22,81.22,81.05,81.05,9100.0,44.6815,44.6815,44.588,44.588,9100.0
2006-07-12 10:50:00,81.04,81.11,80.99,81.06,20600.0,44.5825,44.621,44.555,44.5935,20600.0
2006-07-12 10:55:00,81.06,81.18,81.06,81.17,6400.0,44.5935,44.6595,44.5935,44.654,6400.0
2006-07-12 11:00:00,81.2,81.21,81.15,81.21,15400.0,44.6705,44.676,44.643,44.676,15400.0
2006-07-12 11:05:00,81.21,81.26,81.21,81.25,7600.0,44.676,44.7035,44.676,44.698,7600.0
2006-07-12 11:10:00,81.25,81.28,81.22,81.23,6600.0,44.698,44.7145,44.6815,44.687,6600.0
2006-07-12 11:15:00,81.22,81.25,81.22,81.23,7800.0,44.6815,44.698,44.6815,44.687,7800.0
2006-07-12 11:20:00,81.25,81.29,81.23,81.29,4800.0,44.698,44.72,44.687,44.72,4800.0
2006-07-12 11:25:00,81.29,81.33,81.28,81.32,13300.0,44.72,44.7421,44.7145,44.7365,13300.0
2006-07-12 11:30:00,81.32,81.32,81.21,81.22,12800.0,44.7365,44.7365,44.676,44.6815,12800.0
2006-07-12 11:35:00,81.22,81.27,81.19,81.19,14800.0,44.6815,44.709,44.665,44.665,14800.0
2006-07-12 11:40:00,81.18,81.21,81.15,81.17,10700.0,44.6595,44.676,44.643,44.654,10700.0
2006-07-12 11:45:00,81.17,81.18,81.1,81.11,8800.0,44.654,44.6595,44.6155,44.621,8800.0
2006-07-12 11:50:00,81.1,81.16,81.07,81.14,20800.0,44.6155,44.6485,44.599,44.6375,20800.0
2006-07-12 11:55:00,81.14,81.15,81.09,81.12,5800.0,44.6375,44.643,44.61,44.6265,5800.0
2006-07-12 12:00:00,81.11,81.17,81.11,81.17,5900.0,44.621,44.654,44.621,44.654,5900.0
2006-07-12 12:05:00,81.16,81.21,81.16,81.21,10600.0,44.6485,44.676,44.6485,44.676,10600.0
2006-07-12 12:10:00,81.21,81.21,81.09,81.13,8200.0,44.676,44.676,44.61,44.632,8200.0
2006-07-12 12:15:00,81.12,81.14,80.99,80.99,13500.0,44.6265,44.6375,44.555,44.555,13500.0
2006-07-12 12:20:00,80.99,80.99,80.87,80.89,25300.0,44.555,44.555,44.489,44.5,25300.0
2006-07-12 12:25:00,80.9,80.91,80.81,80.85,31500.0,44.5055,44.511,44.456,44.478,31500.0
2006-07-12 12:30:00,80.85,80.87,80.72,80.8,38300.0,44.478,44.489,44.4065,44.4505,38300.0
2006-07-12 12:35:00,80.8,80.83,80.76,80.79,13500.0,44.4505,44.467,44.4285,44.445,13500.0
2006-07-12 12:40:00,80.76,80.83,80.72,80.72,15800.0,44.4285,44.467,44.4065,44.4065,15800.0
2006-07-12 12:45:00,80.73,80.83,80.71,80.83,23600.0,44.412,44.467,44.401,44.467,23600.0
2006-07-12 12:50:00,80.83,80.83,80.76,80.79,14000.0,44.467,44.467,44.4285,44.445,14000.0
2006-07-12 12:55:00,80.8,80.85,80.75,80.82,14400.0,44.4505,44.478,44.423,44.4615,14400.0
2006-07-12 13:00:00,80.81,80.85,80.73,80.77,28300.0,44.456,44.478,44.412,44.434,28300.0
2006-07-12 13:05:00,80.76,80.76,80.65,80.7,19300.0,44.4285,44.4285,44.368,44.3955,19300.0
2006-07-12 13:10:00,80.71,80.81,80.68,80.75,6400.0,44.401,44.456,44.3845,44.423,6400.0
2006-07-12 13:15:00,80.76,80.81,80.73,80.74,9000.0,44.4285,44.456,44.412,44.4175,9000.0
2006-07-12 13:20:00,80.74,80.76,80.67,80.7,15300.0,44.4175,44.4285,44.379,44.3955,15300.0
2006-07-12 13:25:00,80.69,80.75,80.66,80.7,25700.0,44.39,44.423,44.3735,44.3955,25700.0
2006-07-12 13:30:00,80.66,80.75,80.66,80.75,11100.0,44.3735,44.423,44.3735,44.423,11100.0
2006-07-12 13:35:00,80.79,80.83,80.75,80.77,9200.0,44.445,44.467,44.423,44.434,9200.0
2006-07-12 13:40:00,80.75,80.78,80.7,80.78,10000.0,44.423,44.4395,44.3955,44.4395,10000.0
2006-07-12 13:45:00,80.78,80.78,80.6,80.64,22300.0,44.4395,44.4395,44.3405,44.3625,22300.0
2006-07-12 13:50:00,80.63,80.63,80.55,80.58,29800.0,44.357,44.357,44.3129,44.3295,29800.0
2006-07-12 13:55:00,80.57,80.64,80.57,80.64,11200.0,44.324,44.3625,44.324,44.3625,11200.0
2006-07-12 14:00:00,80.62,80.62,80.55,80.57,18700.0,44.3515,44.3515,44.3129,44.324,18700.0
2006-07-12 14:05:00,80.59,80.59,80.45,80.48,43800.0,44.335,44.335,44.2579,44.2744,43800.0
2006-07-12 14:10:00,80.48,80.55,80.45,80.46,33500.0,44.2744,44.3129,44.2579,44.2634,33500.0
2006-07-12 14:15:00,80.46,80.53,80.45,80.52,30300.0,44.2634,44.3019,44.2579,44.2964,30300.0
2006-07-12 14:20:00,80.53,80.53,80.49,80.5,17400.0,44.3019,44.3019,44.2799,44.2854,17400.0
2006-07-12 14:25:00,80.51,80.61,80.49,80.57,9700.0,44.2909,44.346,44.2799,44.324,9700.0
2006-07-12 14:30:00,80.58,80.62,80.57,80.59,17800.0,44.3295,44.3515,44.324,44.335,17800.0
2006-07-12 14:35:00,80.58,80.64,80.58,80.63,8000.0,44.3295,44.3625,44.3295,44.357,8000.0
2006-07-12 14:40:00,80.65,80.66,80.57,80.57,10900.0,44.368,44.3735,44.324,44.324,10900.0
2006-07-12 14:45:00,80.56,80.64,80.45,80.45,34500.0,44.3185,44.3625,44.2579,44.2579,34500.0
2006-07-12 14:50:00,80.45,80.47,80.3,80.41,87600.0,44.2579,44.2689,44.1754,44.2359,87600.0
2006-07-12 14:55:00,80.38,80.39,80.28,80.31,37200.0,44.2194,44.2249,44.1644,44.1809,37200.0
2006-07-12 15:00:00,80.32,80.37,80.29,80.37,21000.0,44.1864,44.2139,44.1699,44.2139,21000.0
2006-07-12 15:05:00,80.39,80.53,80.39,80.46,61200.0,44.2249,44.3019,44.2249,44.2634,61200.0
2006-07-12 15:10:00,80.49,80.66,80.47,80.63,54100.0,44.2799,44.3735,44.2689,44.357,54100.0
2006-07-12 15:15:00,80.64,80.65,80.54,80.59,27500.0,44.3625,44.368,44.3074,44.335,27500.0
2006-07-12 15:20:00,80.59,80.72,80.59,80.63,40900.0,44.335,44.4065,44.335,44.357,40900.0
2006-07-12 15:25:00,80.63,80.82,80.63,80.73,37500.0,44.357,44.4615,44.357,44.412,37500.0
2006-07-12 15:30:00,80.73,80.73,80.52,80.57,34000.0,44.412,44.412,44.2964,44.324,34000.0
2006-07-12 15:35:00,80.58,80.64,80.57,80.58,29900.0,44.3295,44.3625,44.324,44.3295,29900.0
2006-07-12 15:40:00,80.58,80.6,80.48,80.6,39400.0,44.3295,44.3405,44.2744,44.3405,39400.0
2006-07-12 15:45:00,80.6,80.71,80.6,80.71,88800.0,44.3405,44.401,44.3405,44.401,88800.0
2006-07-12 15:50:00,80.72,80.75,80.66,80.66,53100.0,44.4065,44.423,44.3735,44.3735,53100.0
2006-07-12 15:55:00,80.66,80.73,80.63,80.69,58200.0,44.3735,44.412,44.357,44.39,58200.0
2006-07-13 09:30:00,80.35,80.35,80.18,80.19,43700.0,44.2029,44.2029,44.1094,44.1149,43700.0
2006-07-13 09:35:00,80.18,80.21,80.1,80.2,31300.0,44.1094,44.1259,44.0654,44.1204,31300.0
2006-07-13 09:40:00,80.2,80.25,80.02,80.02,43300.0,44.1204,44.1479,44.0214,44.0214,43300.0
2006-07-13 09:45:00,80.02,80.04,79.83,79.83,47600.0,44.0214,44.0324,43.9169,43.9169,47600.0
2006-07-13 09:50:00,79.84,79.84,79.7,79.71,46500.0,43.9224,43.9224,43.8453,43.8508,46500.0
2006-07-13 09:55:00,79.71,79.76,79.34,79.42,65500.0,43.8508,43.8783,43.6473,43.6913,65500.0
2006-07-13 10:00:00,79.49,79.62,79.43,79.59,39900.0,43.7298,43.8013,43.6968,43.7848,39900.0
2006-07-13 10:05:00,79.59,79.65,79.48,79.56,64200.0,43.7848,43.8178,43.7243,43.7683,64200.0
2006-07-13 10:10:00,79.58,79.62,79.51,79.55,29500.0,43.7793,43.8013,43.7408,43.7628,29500.0
2006-07-13 10:15:00,79.55,79.6,79.5,79.51,52500.0,43.7628,43.7903,43.7353,43.7408,52500.0
2006-07-13 10:20:00,79.54,79.55,79.43,79.47,56500.0,43.7573,43.7628,43.6968,43.7188,56500.0
2006-07-13 10:25:00,79.48,79.65,79.46,79.63,21000.0,43.7243,43.8178,43.7133,43.8068,21000.0
2006-07-13 10:30:00,79.63,79.95,79.61,79.94,52900.0,43.8068,43.9829,43.7958,43.9774,52900.0
2006-07-13 10:35:00,79.89,79.9,79.69,79.74,29600.0,43.9499,43.9554,43.8398,43.8673,29600.0
2006-07-13 10:40:00,79.73,79.8,79.65,79.66,28800.0,43.8618,43.9004,43.8178,43.8233,28800.0
2006-07-13 10:45:00,79.67,79.67,79.44,79.54,35600.0,43.8288,43.8288,43.7023,43.7573,35600.0
2006-07-13 10:50:00,79.53,79.56,79.44,79.44,31200.0,43.7518,43.7683,43.7023,43.7023,31200.0
2006-07-13 10:55:00,79.43,79.45,79.36,79.37,21600.0,43.6968,43.7078,43.6583,43.6638,21600.0
2006-07-13 11:00:00,79.38,79.43,79.3,79.42,25900.0,43.6693,43.6968,43.6253,43.6913,25900.0
2006-07-13 11:05:00,79.43,79.53,79.43,79.45,26200.0,43.6968,43.7518,43.6968,43.7078,26200.0
2006-07-13 11:10:00,79.43,79.44,79.28,79.34,51100.0,43.6968,43.7023,43.6143,43.6473,51100.0
2006-07-13 11:15:00,79.34,79.43,79.3,79.33,31700.0,43.6473,43.6968,43.6253,43.6418,31700.0
2006-07-13 11:20:00,79.32,79.45,79.3,79.35,25300.0,43.6363,43.7078,43.6253,43.6528,25300.0
2006-07-13 11:25:00,79.43,79.5,79.38,79.5,9700.0,43.6968,43.7353,43.6693,43.7353,9700.0
2006-07-13 11:30:00,79.55,79.67,79.55,79.66,51400.0,43.7628,43.8288,43.7628,43.8233,51400.0
2006-07-13 11:35:00,79.62,79.74,79.61,79.7,33400.0,43.8013,43.8673,43.7958,43.8453,33400.0
2006-07-13 11:40:00,79.71,79.72,79.68,79.72,32100.0,43.8508,43.8563,43.8343,43.8563,32100.0
2006-07-13 11:45:00,79.69,79.71,79.65,79.66,26600.0,43.8398,43.8508,43.8178,43.8233,26600.0
2006-07-13 11:50:00,79.66,79.8,79.66,79.78,38400.0,43.8233,43.9004,43.8233,43.8893,38400.0
2006-07-13 11:55:00,79.79,79.81,79.63,79.68,15500.0,43.8949,43.9059,43.8068,43.8343,15500.0
2006-07-13 12:00:00,79.69,79.81,79.53,79.53,20500.0,43.8398,43.9059,43.7518,43.7518,20500.0
2006-07-13 12:05:00,79.52,79.75,79.51,79.75,22600.0,43.7463,43.8728,43.7408,43.8728,22600.0
2006-07-13 12:10:00,79.75,79.77,79.68,79.77,23100.0,43.8728,43.8838,43.8343,43.8838,23100.0
2006-07-13 12:15:00,79.77,79.86,79.73,79.83,27100.0,43.8838,43.9334,43.8618,43.9169,27100.0
2006-07-13 12:20:00,79.84,79.84,79.76,79.77,16300.0,43.9224,43.9224,43.8783,43.8838,16300.0
2006-07-13 12:25:00,79.77,79.78,79.67,79.76,6500.0,43.8838,43.8893,43.8288,43.8783,6500.0
2006-07-13 12:30:00,79.76,79.78,79.67,79.74,11500.0,43.8783,43.8893,43.8288,43.8673,11500.0
2006-07-13 12:35:00,79.7,79.75,79.69,79.7,10200.0,43.8453,43.8728,43.8398,43.8453,10200.0
2006-07-13 12:40:00,79.7,79.77,79.67,79.74,16000.0,43.8453,43.8838,43.8288,43.8673,16000.0
2006-07-13 12:45:00,79.74,79.82,79.71,79.78,14100.0,43.8673,43.9114,43.8508,43.8893,14100.0
2006-07-13 12:50:00,79.77,79.78,79.67,79.69,11900.0,43.8838,43.8893,43.8288,43.8398,11900.0
2006-07-13 12:55:00,79.68,79.7,79.61,79.67,11200.0,43.8343,43.8453,43.7958,43.8288,11200.0
2006-07-13 13:00:00,79.65,79.74,79.64,79.64,11900.0,43.8178,43.8673,43.8123,43.8123,11900.0
2006-07-13 13:05:00,79.63,79.63,79.52,79.54,12600.0,43.8068,43.8068,43.7463,43.7573,12600.0
2006-07-13 13:10:00,79.52,79.66,79.51,79.61,9300.0,43.7463,43.8233,43.7408,43.7958,9300.0
2006-07-13 13:15:00,79.6,79.62,79.56,79.58,12800.0,43.7903,43.8013,43.7683,43.7793,12800.0
2006-07-13 13:20:00,79.56,79.6,79.5,79.5,8000.0,43.7683,43.7903,43.7353,43.7353,8000.0
2006-07-13 13:25:00,79.49,79.51,79.36,79.48,16700.0,43.7298,43.7408,43.6583,43.7243,16700.0
2006-07-13 13:30:00,79.48,79.48,79.31,79.4,21800.0,43.7243,43.7243,43.6308,43.6803,21800.0
2006-07-13 13:35:00,79.41,79.48,79.31,79.4,16700.0,43.6858,43.7243,43.6308,43.6803,16700.0
2006-07-13 13:40:00,79.37,79.39,79.28,79.28,28500.0,43.6638,43.6748,43.6143,43.6143,28500.0
2006-07-13 13:45:00,79.26,79.35,79.24,79.3,39000.0,43.6033,43.6528,43.5923,43.6253,39000.0
2006-07-13 13:50:00,79.27,79.29,79.19,79.19,29400.0,43.6088,43.6198,43.5648,43.5648,29400.0
2006-07-13 13:55:00,79.2,79.22,79.13,79.18,42600.0,43.5703,43.5813,43.5318,43.5593,42600.0
2006-07-13 14:00:00,79.18,79.25,79.11,79.24,28000.0,43.5593,43.5978,43.5208,43.5923,28000.0
2006-07-13 14:05:00,79.23,79.33,79.23,79.28,21800.0,43.5868,43.6418,43.5868,43.6143,21800.0
2006-07-13 14:10:00,79.27,79.32,79.2,79.32,24800.0,43.6088,43.6363,43.5703,43.6363,24800.0
2006-07-13 14:15:00,79.32,79.35,79.25,79.28,31000.0,43.6363,43.6528,43.5978,43.6143,31000.0
2006-07-13 14:20:00,79.28,79.33,79.26,79.32,22500.0,43.6143,43.6418,43.6033,43.6363,22500.0
2006-07-13 14:25:00,79.33,79.33,79.25,79.3,20600.0,43.6418,43.6418,43.5978,43.6253,20600.0
2006-07-13 14:30:00,79.3,79.31,79.16,79.17,26000.0,43.6253,43.6308,43.5483,43.5538,26000.0
2006-07-13 14:35:00,79.18,79.31,79.12,79.25,51200.0,43.5593,43.6308,43.5263,43.5978,51200.0
2006-07-13 14:40:00,79.24,79.27,79.15,79.16,26500.0,43.5923,43.6088,43.5428,43.5483,26500.0
2006-07-13 14:45:00,79.16,79.21,79.04,79.15,31400.0,43.5483,43.5758,43.4823,43.5428,31400.0
2006-07-13 14:50:00,79.18,79.18,79.07,79.12,23200.0,43.5593,43.5593,43.4988,43.5263,23200.0
2006-07-13 14:55:00,79.13,79.25,79.11,79.21,32100.0,43.5318,43.5978,43.5208,43.5758,32100.0
2006-07-13 15:00:00,79.21,79.24,79.12,79.13,55100.0,43.5758,43.5923,43.5263,43.5318,55100.0
2006-07-13 15:05:00,79.1,79.19,79.09,79.12,45000.0,43.5153,43.5648,43.5098,43.5263,45000.0
2006-07-13 15:10:00,79.14,79.14,79.05,79.12,37900.0,43.5373,43.5373,43.4878,43.5263,37900.0
2006-07-13 15:15:00,79.12,79.12,79.04,79.07,39100.0,43.5263,43.5263,43.4823,43.4988,39100.0
2006-07-13 15:20:00,79.07,79.12,79.03,79.06,45700.0,43.4988,43.5263,43.4768,43.4933,45700.0
2006-07-13 15:25:00,79.06,79.19,79.05,79.18,30200.0,43.4933,43.5648,43.4878,43.5593,30200.0
2006-07-13 15:30:00,79.14,79.2,79.07,79.16,114400.0,43.5373,43.5703,43.4988,43.5483,114400.0
2006-07-13 15:35:00,79.16,79.25,79.15,79.19,126400.0,43.5483,43.5978,43.5428,43.5648,126400.0
2006-07-13 15:40:00,79.19,79.3,79.18,79.3,72400.0,43.5648,43.6253,43.5593,43.6253,72400.0
2006-07-13 15:45:00,79.3,79.39,79.19,79.37,187200.0,43.6253,43.6748,43.5648,43.6638,187200.0
2006-07-13 15:50:00,79.37,79.61,79.37,79.58,141600.0,43.6638,43.7958,43.6638,43.7793,141600.0
2006-07-13 15:55:00,79.57,79.57,79.3,79.31,143300.0,43.7738,43.7738,43.6253,43.6308,143300.0
2006-07-14 09:30:00,79.33,79.36,78.85,78.98,50100.0,43.6418,43.6583,43.3777,43.4492,50100.0
2006-07-14 09:35:00,78.98,79.11,78.93,78.97,54600.0,43.4492,43.5208,43.4217,43.4437,54600.0
2006-07-14 09:40:00,78.95,79.0,78.83,78.87,35600.0,43.4327,43.4602,43.3667,43.3887,35600.0
2006-07-14 09:45:00,78.87,78.88,78.48,78.51,182500.0,43.3887,43.3942,43.1742,43.1907,182500.0
2006-07-14 09:50:00,78.51,78.53,78.4,78.41,171200.0,43.1907,43.2017,43.1302,43.1357,171200.0
2006-07-14 09:55:00,78.36,78.36,78.0,78.2,123800.0,43.1082,43.1082,42.9101,43.0201,123800.0
2006-07-14 10:00:00,78.23,78.46,78.21,78.41,41600.0,43.0366,43.1632,43.0256,43.1357,41600.0
2006-07-14 10:05:00,78.41,78.45,78.21,78.25,64600.0,43.1357,43.1577,43.0256,43.0477,64600.0
2006-07-14 10:10:00,78.27,78.38,78.25,78.28,45200.0,43.0587,43.1192,43.0477,43.0642,45200.0
2006-07-14 10:15:00,78.29,78.37,78.21,78.21,34400.0,43.0697,43.1137,43.0256,43.0256,34400.0
2006-07-14 10:20:00,78.22,78.31,78.22,78.25,43300.0,43.0311,43.0807,43.0311,43.0477,43300.0
2006-07-14 10:25:00,78.25,78.32,78.23,78.29,25100.0,43.0477,43.0862,43.0366,43.0697,25100.0
2006-07-14 10:30:00,78.29,78.4,78.22,78.26,52100.0,43.0697,43.1302,43.0311,43.0532,52100.0
2006-07-14 10:35:00,78.23,78.37,78.23,78.26,29700.0,43.0366,43.1137,43.0366,43.0532,29700.0
2006-07-14 10:40:00,78.26,78.39,78.23,78.27,28300.0,43.0532,43.1247,43.0366,43.0587,28300.0
2006-07-14 10:45:00,78.27,78.28,78.15,78.18,28600.0,43.0587,43.0642,42.9926,43.0091,28600.0
2006-07-14 10:50:00,78.18,78.19,77.88,77.9,74600.0,43.0091,43.0146,42.8441,42.8551,74600.0
2006-07-14 10:55:00,77.88,77.88,77.75,77.81,70400.0,42.8441,42.8441,42.7726,42.8056,70400.0
2006-07-14 11:00:00,77.81,77.81,77.22,77.24,81200.0,42.8056,42.8056,42.481,42.492,81200.0
2006-07-14 11:05:00,77.24,77.71,77.24,77.71,75700.0,42.492,42.7506,42.492,42.7506,75700.0
2006-07-14 11:10:00,77.68,77.77,77.58,77.58,47200.0,42.7341,42.7836,42.6791,42.6791,47200.0
2006-07-14 11:15:00,77.56,77.64,77.5,77.61,18900.0,42.6681,42.7121,42.6351,42.6956,18900.0
2006-07-14 11:20:00,77.62,77.81,77.62,77.81,25900.0,42.7011,42.8056,42.7011,42.8056,25900.0
2006-07-14 11:25:00,77.81,77.81,77.45,77.5,32000.0,42.8056,42.8056,42.6075,42.6351,32000.0
2006-07-14 11:30:00,77.5,77.57,77.24,77.31,43700.0,42.6351,42.6736,42.492,42.5305,43700.0
2006-07-14 11:35:00,77.31,77.58,77.31,77.38,29400.0,42.5305,42.6791,42.5305,42.569,29400.0
2006-07-14 11:40:00,77.37,77.5,77.36,77.4,43300.0,42.5635,42.6351,42.558,42.58,43300.0
2006-07-14 11:45:00,77.4,77.45,77.39,77.45,49700.0,42.58,42.6075,42.5745,42.6075,49700.0
2006-07-14 11:50:00,77.47,77.88,77.47,77.87,49700.0,42.6185,42.8441,42.6185,42.8386,49700.0
2006-07-14 11:55:00,77.88,77.99,77.82,77.94,54100.0,42.8441,42.9046,42.8111,42.8771,54100.0
2006-07-14 12:00:00,77.9,78.15,77.87,77.9,64400.0,42.8551,42.9926,42.8386,42.8551,64400.0
2006-07-14 12:05:00,77.9,77.91,77.83,77.85,32300.0,42.8551,42.8606,42.8166,42.8276,32300.0
2006-07-14 12:10:00,77.87,77.87,77.75,77.79,15400.0,42.8386,42.8386,42.7726,42.7946,15400.0
2006-07-14 12:15:00,77.81,77.87,77.65,77.77,41200.0,42.8056,42.8386,42.7176,42.7836,41200.0
2006-07-14 12:20:00,77.77,77.81,77.66,77.76,36000.0,42.7836,42.8056,42.7231,42.7781,36000.0
2006-07-14 12:25:00,77.74,77.79,77.56,77.61,19900.0,42.7671,42.7946,42.6681,42.6956,19900.0
2006-07-14 12:30:00,77.64,77.81,77.61,77.81,15200.0,42.7121,42.8056,42.6956,42.8056,15200.0
2006-07-14 12:35:00,77.8,77.89,77.77,77.84,14900.0,42.8001,42.8496,42.7836,42.8221,14900.0
2006-07-14 12:40:00,77.85,77.98,77.85,77.97,15200.0,42.8276,42.8991,42.8276,42.8936,15200.0
2006-07-14 12:45:00,77.97,78.09,77.94,78.05,26500.0,42.8936,42.9596,42.8771,42.9376,26500.0
2006-07-14 12:50:00,78.05,78.14,78.05,78.07,25800.0,42.9376,42.9871,42.9376,42.9486,25800.0
2006-07-14 12:55:00,78.07,78.18,78.05,78.14,20100.0,42.9486,43.0091,42.9376,42.9871,20100.0
2006-07-14 13:00:00,78.13,78.14,78.0,78.0,26200.0,42.9816,42.9871,42.9101,42.9101,26200.0
2006-07-14 13:05:00,77.97,78.05,77.95,77.99,31100.0,42.8936,42.9376,42.8826,42.9046,31100.0
2006-07-14 13:10:00,77.99,78.08,77.99,78.08,22100.0,42.9046,42.9541,42.9046,42.9541,22100.0
2006-07-14 13:15:00,78.07,78.15,78.07,78.11,16900.0,42.9486,42.9926,42.9486,42.9706,16900.0
2006-07-14 13:20:00,78.11,78.29,78.08,78.28,38200.0,42.9706,43.0697,42.9541,43.0642,38200.0
2006-07-14 13:25:00,78.29,78.41,78.28,78.36,30100.0,43.0697,43.1357,43.0642,43.1082,30100.0
2006-07-14 13:30:00,78.36,78.37,78.27,78.32,13400.0,43.1082,43.1137,43.0587,43.0862,13400.0
2006-07-14 13:35:00,78.36,78.61,78.36,78.54,20600.0,43.1082,43.2457,43.1082,43.2072,20600.0
2006-07-14 13:40:00,78.54,78.55,78.33,78.44,32800.0,43.2072,43.2127,43.0917,43.1522,32800.0
2006-07-14 13:45:00,78.49,78.5,78.37,78.4,19600.0,43.1797,43.1852,43.1137,43.1302,19600.0
2006-07-14 13:50:00,78.4,78.47,78.36,78.43,35900.0,43.1302,43.1687,43.1082,43.1467,35900.0
2006-07-14 13:55:00,78.43,78.53,78.34,78.34,22400.0,43.1467,43.2017,43.0972,43.0972,22400.0
2006-07-14 14:00:00,78.31,78.34,78.11,78.11,27700.0,43.0807,43.0972,42.9706,42.9706,27700.0
2006-07-14 14:05:00,78.12,78.25,78.08,78.12,34500.0,42.9761,43.0477,42.9541,42.9761,34500.0
2006-07-14 14:10:00,78.13,78.2,78.04,78.11,20800.0,42.9816,43.0201,42.9321,42.9706,20800.0
2006-07-14 14:15:00,78.14,78.27,78.14,78.27,20100.0,42.9871,43.0587,42.9871,43.0587,20100.0
2006-07-14 14:20:00,78.28,78.28,78.08,78.1,15500.0,43.0642,43.0642,42.9541,42.9651,15500.0
2006-07-14 14:25:00,78.1,78.15,78.01,78.1,16700.0,42.9651,42.9926,42.9156,42.9651,16700.0
2006-07-14 14:30:00,78.09,78.18,78.03,78.03,32300.0,42.9596,43.0091,42.9266,42.9266,32300.0
2006-07-14 14:35:00,78.04,78.11,78.04,78.08,21600.0,42.9321,42.9706,42.9321,42.9541,21600.0
2006-07-14 14:40:00,78.07,78.07,77.98,78.06,19100.0,42.9486,42.9486,42.8991,42.9431,19100.0
2006-07-14 14:45:00,78.07,78.17,78.03,78.09,26600.0,42.9486,43.0036,42.9266,42.9596,26600.0
2006-07-14 14:50:00,78.1,78.23,78.04,78.14,24200.0,42.9651,43.0366,42.9321,42.9871,24200.0
2006-07-14 14:55:00,78.12,78.17,78.05,78.13,26600.0,42.9761,43.0036,42.9376,42.9816,26600.0
2006-07-14 15:00:00,78.13,78.29,78.13,78.21,33200.0,42.9816,43.0697,42.9816,43.0256,33200.0
2006-07-14 15:05:00,78.18,78.36,78.18,78.22,23800.0,43.0091,43.1082,43.0091,43.0311,23800.0
2006-07-14 15:10:00,78.24,78.24,78.13,78.14,24300.0,43.0421,43.0421,42.9816,42.9871,24300.0
2006-07-14 15:15:00,78.18,78.21,78.05,78.21,24900.0,43.0091,43.0256,42.9376,43.0256,24900.0
2006-07-14 15:20:00,78.24,78.28,78.2,78.23,21700.0,43.0421,43.0642,43.0201,43.0366,21700.0
2006-07-14 15:25:00,78.24,78.25,78.11,78.16,37200.0,43.0421,43.0477,42.9706,42.9981,37200.0
2006-07-14 15:30:00,78.16,78.23,78.1,78.21,21000.0,42.9981,43.0366,42.9651,43.0256,21000.0
2006-07-14 15:35:00,78.21,78.4,78.13,78.4,47100.0,43.0256,43.1302,42.9816,43.1302,47100.0
2006-07-14 15:40:00,78.4,78.56,78.39,78.56,52700.0,43.1302,43.2182,43.1247,43.2182,52700.0
2006-07-14 15:45:00,78.55,78.78,78.55,78.78,66500.0,43.2127,43.3392,43.2127,43.3392,66500.0
2006-07-14 15:50:00,78.79,78.8,78.67,78.71,94600.0,43.3447,43.3502,43.2787,43.3007,94600.0
2006-07-14 15:55:00,78.71,78.73,78.6,78.6,131600.0,43.3007,43.3117,43.2402,43.2402,131600.0
2006-07-17 09:30:00,78.59,78.6,78.5,78.57,38100.0,43.2347,43.2402,43.1852,43.2237,38100.0
2006-07-17 09:35:00,78.59,78.61,78.45,78.61,38300.0,43.2347,43.2457,43.1577,43.2457,38300.0
2006-07-17 09:40:00,78.6,78.8,78.59,78.79,51100.0,43.2402,43.3502,43.2347,43.3447,51100.0
2006-07-17 09:45:00,78.8,78.84,78.78,78.78,21200.0,43.3502,43.3722,43.3392,43.3392,21200.0
2006-07-17 09:50:00,78.81,78.88,78.81,78.85,28200.0,43.3557,43.3942,43.3557,43.3777,28200.0
2006-07-17 09:55:00,78.84,78.85,78.59,78.67,29100.0,43.3722,43.3777,43.2347,43.2787,29100.0
2006-07-17 10:00:00,78.68,78.73,78.6,78.6,13100.0,43.2842,43.3117,43.2402,43.2402,13100.0
2006-07-17 10:05:00,78.65,78.67,78.49,78.5,17000.0,43.2677,43.2787,43.1797,43.1852,17000.0
2006-07-17 10:10:00,78.5,78.59,78.46,78.58,9700.0,43.1852,43.2347,43.1632,43.2292,9700.0
2006-07-17 10:15:00,78.6,78.82,78.58,78.77,27400.0,43.2402,43.3612,43.2292,43.3337,27400.0
2006-07-17 10:20:00,78.74,78.88,78.74,78.84,11600.0,43.3172,43.3942,43.3172,43.3722,11600.0
2006-07-17 10:25:00,78.84,78.92,78.72,78.73,41700.0,43.3722,43.4162,43.3062,43.3117,41700.0
2006-07-17 10:30:00,78.72,78.73,78.48,78.5,19300.0,43.3062,43.3117,43.1742,43.1852,19300.0
2006-07-17 10:35:00,78.5,78.5,78.31,78.41,24000.0,43.1852,43.1852,43.0807,43.1357,24000.0
2006-07-17 10:40:00,78.39,78.43,78.29,78.31,30700.0,43.1247,43.1467,43.0697,43.0807,30700.0
2006-07-17 10:45:00,78.29,78.49,78.26,78.42,48000.0,43.0697,43.1797,43.0532,43.1412,48000.0
2006-07-17 10:50:00,78.42,78.48,78.37,78.46,33000.0,43.1412,43.1742,43.1137,43.1632,33000.0
2006-07-17 10:55:00,78.52,78.72,78.43,78.7,33600.0,43.1962,43.3062,43.1467,43.2952,33600.0
2006-07-17 11:00:00,78.72,78.84,78.72,78.81,27300.0,43.3062,43.3722,43.3062,43.3557,27300.0
2006-07-17 11:05:00,78.81,78.84,78.75,78.8,16700.0,43.3557,43.3722,43.3227,43.3502,16700.0
2006-07-17 11:10:00,78.8,78.84,78.78,78.78,11000.0,43.3502,43.3722,43.3392,43.3392,11000.0
2006-07-17 11:15:00,78.8,78.86,78.8,78.86,17300.0,43.3502,43.3832,43.3502,43.3832,17300.0
2006-07-17 11:20:00,78.84,78.85,78.67,78.68,18900.0,43.3722,43.3777,43.2787,43.2842,18900.0
2006-07-17 11:25:00,78.7,78.72,78.63,78.7,10500.0,43.2952,43.3062,43.2567,43.2952,10500.0
2006-07-17 11:30:00,78.71,78.92,78.71,78.9,14200.0,43.3007,43.4162,43.3007,43.4052,14200.0
2006-07-17 11:35:00,78.92,78.96,78.79,78.94,30300.0,43.4162,43.4382,43.3447,43.4272,30300.0
2006-07-17 11:40:00,78.94,79.1,78.91,79.1,33500.0,43.4272,43.5153,43.4107,43.5153,33500.0
2006-07-17 11:45:00,79.1,79.16,79.09,79.14,20900.0,43.5153,43.5483,43.5098,43.5373,20900.0
2006-07-17 11:50:00,79.15,79.15,78.98,79.05,20700.0,43.5428,43.5428,43.4492,43.4878,20700.0
2006-07-17 11:55:00,79.09,79.09,78.92,78.95,12600.0,43.5098,43.5098,43.4162,43.4327,12600.0
2006-07-17 12:00:00,78.99,79.11,78.91,78.91,11500.0,43.4547,43.5208,43.4107,43.4107,11500.0
2006-07-17 12:05:00,78.92,78.92,78.9,78.92,12300.0,43.4162,43.4162,43.4052,43.4162,12300.0
2006-07-17 12:10:00,78.91,78.92,78.79,78.87,7500.0,43.4107,43.4162,43.3447,43.3887,7500.0
2006-07-17 12:15:00,78.85,79.03,78.84,79.03,10500.0,43.3777,43.4768,43.3722,43.4768,10500.0
2006-07-17 12:20:00,79.03,79.04,78.97,78.97,9300.0,43.4768,43.4823,43.4437,43.4437,9300.0
2006-07-17 12:25:00,78.95,79.03,78.94,78.98,10400.0,43.4327,43.4768,43.4272,43.4492,10400.0
2006-07-17 12:30:00,78.98,79.05,78.98,79.05,8200.0,43.4492,43.4878,43.4492,43.4878,8200.0
2006-07-17 12:35:00,79.05,79.08,78.97,79.08,6600.0,43.4878,43.5043,43.4437,43.5043,6600.0
2006-07-17 12:40:00,79.09,79.17,79.07,79.14,13900.0,43.5098,43.5538,43.4988,43.5373,13900.0
2006-07-17 12:45:00,79.14,79.14,79.0,79.0,6400.0,43.5373,43.5373,43.4602,43.4602,6400.0
2006-07-17 12:50:00,79.02,79.02,78.94,78.95,4600.0,43.4713,43.4713,43.4272,43.4327,4600.0
2006-07-17 12:55:00,78.95,79.02,78.95,78.95,10200.0,43.4327,43.4713,43.4327,43.4327,10200.0
2006-07-17 13:00:00,78.94,78.97,78.86,78.9,10100.0,43.4272,43.4437,43.3832,43.4052,10100.0
2006-07-17 13:05:00,78.91,78.91,78.86,78.87,3900.0,43.4107,43.4107,43.3832,43.3887,3900.0
2006-07-17 13:10:00,78.87,78.93,78.86,78.91,19300.0,43.3887,43.4217,43.3832,43.4107,19300.0
2006-07-17 13:15:00,78.94,79.09,78.92,79.07,13800.0,43.4272,43.5098,43.4162,43.4988,13800.0
2006-07-17 13:20:00,79.07,79.1,78.96,78.97,12400.0,43.4988,43.5153,43.4382,43.4437,12400.0
2006-07-17 13:25:00,78.98,79.1,78.93,78.93,22500.0,43.4492,43.5153,43.4217,43.4217,22500.0
2006-07-17 13:30:00,78.91,78.93,78.84,78.85,17300.0,43.4107,43.4217,43.3722,43.3777,17300.0
2006-07-17 13:35:00,78.85,78.85,78.68,78.69,11700.0,43.3777,43.3777,43.2842,43.2897,11700.0
2006-07-17 13:40:00,78.69,78.85,78.69,78.85,18800.0,43.2897,43.3777,43.2897,43.3777,18800.0
2006-07-17 13:45:00,78.83,78.87,78.79,78.82,8300.0,43.3667,43.3887,43.3447,43.3612,8300.0
2006-07-17 13:50:00,78.81,78.81,78.77,78.78,11500.0,43.3557,43.3557,43.3337,43.3392,11500.0
2006-07-17 13:55:00,78.78,78.83,78.76,78.82,17200.0,43.3392,43.3667,43.3282,43.3612,17200.0
2006-07-17 14:00:00,78.82,78.88,78.81,78.82,17500.0,43.3612,43.3942,43.3557,43.3612,17500.0
2006-07-17 14:05:00,78.86,78.91,78.83,78.83,15900.0,43.3832,43.4107,43.3667,43.3667,15900.0
2006-07-17 14:10:00,78.82,78.82,78.77,78.78,11700.0,43.3612,43.3612,43.3337,43.3392,11700.0
2006-07-17 14:15:00,78.78,78.81,78.73,78.81,28900.0,43.3392,43.3557,43.3117,43.3557,28900.0
2006-07-17 14:20:00,78.78,78.79,78.67,78.69,15600.0,43.3392,43.3447,43.2787,43.2897,15600.0
2006-07-17 14:25:00,78.69,78.75,78.65,78.71,10500.0,43.2897,43.3227,43.2677,43.3007,10500.0
2006-07-17 14:30:00,78.71,78.82,78.71,78.77,22700.0,43.3007,43.3612,43.3007,43.3337,22700.0
2006-07-17 14:35:00,78.76,78.78,78.72,78.75,16600.0,43.3282,43.3392,43.3062,43.3227,16600.0
2006-07-17 14:40:00,78.74,78.74,78.56,78.57,15300.0,43.3172,43.3172,43.2182,43.2237,15300.0
2006-07-17 14:45:00,78.56,78.69,78.56,78.66,21400.0,43.2182,43.2897,43.2182,43.2732,21400.0
2006-07-17 14:50:00,78.67,78.67,78.54,78.55,16200.0,43.2787,43.2787,43.2072,43.2127,16200.0
2006-07-17 14:55:00,78.55,78.56,78.52,78.54,27400.0,43.2127,43.2182,43.1962,43.2072,27400.0
2006-07-17 15:00:00,78.54,78.55,78.43,78.54,29100.0,43.2072,43.2127,43.1467,43.2072,29100.0
2006-07-17 15:05:00,78.54,78.56,78.47,78.48,28800.0,43.2072,43.2182,43.1687,43.1742,28800.0
2006-07-17 15:10:00,78.47,78.59,78.47,78.55,14800.0,43.1687,43.2347,43.1687,43.2127,14800.0
2006-07-17 15:15:00,78.58,78.58,78.52,78.56,16100.0,43.2292,43.2292,43.1962,43.2182,16100.0
2006-07-17 15:20:00,78.56,78.59,78.5,78.5,32500.0,43.2182,43.2347,43.1852,43.1852,32500.0
2006-07-17 15:25:00,78.5,78.55,78.5,78.53,20000.0,43.1852,43.2127,43.1852,43.2017,20000.0
2006-07-17 15:30:00,78.53,78.53,78.48,78.5,27800.0,43.2017,43.2017,43.1742,43.1852,27800.0
2006-07-17 15:35:00,78.5,78.55,78.5,78.55,38300.0,43.1852,43.2127,43.1852,43.2127,38300.0
2006-07-17 15:40:00,78.55,78.78,78.55,78.78,37900.0,43.2127,43.3392,43.2127,43.3392,37900.0
2006-07-17 15:45:00,78.77,78.85,78.7,78.7,34500.0,43.3337,43.3777,43.2952,43.2952,34500.0
2006-07-17 15:50:00,78.7,78.7,78.59,78.62,36100.0,43.2952,43.2952,43.2347,43.2512,36100.0
2006-07-17 15:55:00,78.62,78.63,78.55,78.57,44300.0,43.2512,43.2567,43.2127,43.2237,44300.0
2006-07-18 09:30:00,78.36,78.64,78.36,78.5,45900.0,43.1082,43.2622,43.1082,43.1852,45900.0
2006-07-18 09:35:00,78.48,78.5,78.4,78.45,45000.0,43.1742,43.1852,43.1302,43.1577,45000.0
2006-07-18 09:40:00,78.41,78.63,78.4,78.46,43600.0,43.1357,43.2567,43.1302,43.1632,43600.0
2006-07-18 09:45:00,78.45,78.84,78.42,78.77,48200.0,43.1577,43.3722,43.1412,43.3337,48200.0
2006-07-18 09:50:00,78.79,78.81,78.69,78.77,36200.0,43.3447,43.3557,43.2897,43.3337,36200.0
2006-07-18 09:55:00,78.78,78.88,78.7,78.85,24800.0,43.3392,43.3942,43.2952,43.3777,24800.0
2006-07-18 10:00:00,78.85,78.85,78.58,78.65,34700.0,43.3777,43.3777,43.2292,43.2677,34700.0
2006-07-18 10:05:00,78.65,78.7,78.56,78.67,13500.0,43.2677,43.2952,43.2182,43.2787,13500.0
2006-07-18 10:10:00,78.7,78.79,78.66,78.73,27500.0,43.2952,43.3447,43.2732,43.3117,27500.0
2006-07-18 10:15:00,78.73,78.75,78.63,78.68,28900.0,43.3117,43.3227,43.2567,43.2842,28900.0
2006-07-18 10:20:00,78.65,78.69,78.63,78.63,16400.0,43.2677,43.2897,43.2567,43.2567,16400.0
2006-07-18 10:25:00,78.64,78.7,78.57,78.69,14900.0,43.2622,43.2952,43.2237,43.2897,14900.0
2006-07-18 10:30:00,78.69,78.7,78.54,78.54,21000.0,43.2897,43.2952,43.2072,43.2072,21000.0
2006-07-18 10:35:00,78.54,78.56,78.47,78.53,33100.0,43.2072,43.2182,43.1687,43.2017,33100.0
2006-07-18 10:40:00,78.52,78.53,78.44,78.48,19900.0,43.1962,43.2017,43.1522,43.1742,19900.0
2006-07-18 10:45:00,78.49,78.53,78.44,78.51,23300.0,43.1797,43.2017,43.1522,43.1907,23300.0
2006-07-18 10:50:00,78.51,78.53,78.43,78.49,20100.0,43.1907,43.2017,43.1467,43.1797,20100.0
2006-07-18 10:55:00,78.47,78.48,78.38,78.4,22500.0,43.1687,43.1742,43.1192,43.1302,22500.0
2006-07-18 11:00:00,78.38,78.39,78.31,78.37,33500.0,43.1192,43.1247,43.0807,43.1137,33500.0
2006-07-18 11:05:00,78.37,78.44,78.31,78.41,20200.0,43.1137,43.1522,43.0807,43.1357,20200.0
2006-07-18 11:10:00,78.39,78.4,78.33,78.33,19100.0,43.1247,43.1302,43.0917,43.0917,19100.0
2006-07-18 11:15:00,78.32,78.35,78.3,78.34,11800.0,43.0862,43.1027,43.0752,43.0972,11800.0
2006-07-18 11:20:00,78.36,78.42,78.35,78.42,10600.0,43.1082,43.1412,43.1027,43.1412,10600.0
2006-07-18 11:25:00,78.44,78.54,78.43,78.53,19000.0,43.1522,43.2072,43.1467,43.2017,19000.0
2006-07-18 11:30:00,78.51,78.57,78.51,78.53,16400.0,43.1907,43.2237,43.1907,43.2017,16400.0
2006-07-18 11:35:00,78.52,78.62,78.49,78.61,18700.0,43.1962,43.2512,43.1797,43.2457,18700.0
2006-07-18 11:40:00,78.57,78.64,78.52,78.62,16600.0,43.2237,43.2622,43.1962,43.2512,16600.0
2006-07-18 11:45:00,78.61,78.65,78.58,78.63,12500.0,43.2457,43.2677,43.2292,43.2567,12500.0
2006-07-18 11:50:00,78.64,78.83,78.64,78.79,30000.0,43.2622,43.3667,43.2622,43.3447,30000.0
2006-07-18 11:55:00,78.8,78.8,78.71,78.8,14200.0,43.3502,43.3502,43.3007,43.3502,14200.0
2006-07-18 12:00:00,78.8,78.88,78.76,78.8,24900.0,43.3502,43.3942,43.3282,43.3502,24900.0
2006-07-18 12:05:00,78.8,78.88,78.8,78.8,18000.0,43.3502,43.3942,43.3502,43.3502,18000.0
2006-07-18 12:10:00,78.8,78.8,78.61,78.63,20200.0,43.3502,43.3502,43.2457,43.2567,20200.0
2006-07-18 12:15:00,78.62,78.7,78.57,78.67,15000.0,43.2512,43.2952,43.2237,43.2787,15000.0
2006-07-18 12:20:00,78.66,78.74,78.63,78.63,12400.0,43.2732,43.3172,43.2567,43.2567,12400.0
2006-07-18 12:25:00,78.64,78.78,78.64,78.78,19300.0,43.2622,43.3392,43.2622,43.3392,19300.0
2006-07-18 12:30:00,78.77,78.77,78.72,78.72,11800.0,43.3337,43.3337,43.3062,43.3062,11800.0
2006-07-18 12:35:00,78.73,78.74,78.69,78.7,9200.0,43.3117,43.3172,43.2897,43.2952,9200.0
2006-07-18 12:40:00,78.71,78.84,78.7,78.8,21100.0,43.3007,43.3722,43.2952,43.3502,21100.0
2006-07-18 12:45:00,78.8,78.85,78.71,78.73,19100.0,43.3502,43.3777,43.3007,43.3117,19100.0
2006-07-18 12:50:00,78.69,78.71,78.6,78.63,13500.0,43.2897,43.3007,43.2402,43.2567,13500.0
2006-07-18 12:55:00,78.62,78.67,78.47,78.66,28700.0,43.2512,43.2787,43.1687,43.2732,28700.0
2006-07-18 13:00:00,78.67,78.67,78.37,78.43,23000.0,43.2787,43.2787,43.1137,43.1467,23000.0
2006-07-18 13:05:00,78.41,78.45,78.31,78.34,19100.0,43.1357,43.1577,43.0807,43.0972,19100.0
2006-07-18 13:10:00,78.35,78.42,78.32,78.34,15100.0,43.1027,43.1412,43.0862,43.0972,15100.0
2006-07-18 13:15:00,78.31,78.32,78.13,78.13,20700.0,43.0807,43.0862,42.9816,42.9816,20700.0
2006-07-18 13:20:00,78.08,78.14,77.98,78.13,46800.0,42.9541,42.9871,42.8991,42.9816,46800.0
2006-07-18 13:25:00,78.13,78.32,78.12,78.25,26300.0,42.9816,43.0862,42.9761,43.0477,26300.0
2006-07-18 13:30:00,78.27,78.28,78.05,78.12,26700.0,43.0587,43.0642,42.9376,42.9761,26700.0
2006-07-18 13:35:00,78.14,78.37,78.14,78.37,22000.0,42.9871,43.1137,42.9871,43.1137,22000.0
2006-07-18 13:40:00,78.35,78.36,78.14,78.16,9800.0,43.1027,43.1082,42.9871,42.9981,9800.0
2006-07-18 13:45:00,78.16,78.24,78.04,78.23,18100.0,42.9981,43.0421,42.9321,43.0366,18100.0
2006-07-18 13:50:00,78.22,78.23,78.12,78.16,20000.0,43.0311,43.0366,42.9761,42.9981,20000.0
2006-07-18 13:55:00,78.2,78.21,78.04,78.08,24300.0,43.0201,43.0256,42.9321,42.9541,24300.0
2006-07-18 14:00:00,78.12,78.27,78.1,78.23,30000.0,42.9761,43.0587,42.9651,43.0366,30000.0
2006-07-18 14:05:00,78.22,78.27,78.19,78.22,24900.0,43.0311,43.0587,43.0146,43.0311,24900.0
2006-07-18 14:10:00,78.22,78.29,78.12,78.12,24500.0,43.0311,43.0697,42.9761,42.9761,24500.0
2006-07-18 14:15:00,78.1,78.3,78.08,78.24,9500.0,42.9651,43.0752,42.9541,43.0421,9500.0
2006-07-18 14:20:00,78.24,78.34,78.22,78.28,18300.0,43.0421,43.0972,43.0311,43.0642,18300.0
2006-07-18 14:25:00,78.29,78.62,78.28,78.61,30000.0,43.0697,43.2512,43.0642,43.2457,30000.0
2006-07-18 14:30:00,78.63,78.65,78.52,78.57,27100.0,43.2567,43.2677,43.1962,43.2237,27100.0
2006-07-18 14:35:00,78.59,78.8,78.59,78.8,45500.0,43.2347,43.3502,43.2347,43.3502,45500.0
2006-07-18 14:40:00,78.8,78.82,78.66,78.68,19300.0,43.3502,43.3612,43.2732,43.2842,19300.0
2006-07-18 14:45:00,78.68,78.72,78.59,78.72,23100.0,43.2842,43.3062,43.2347,43.3062,23100.0
2006-07-18 14:50:00,78.72,78.77,78.63,78.68,17500.0,43.3062,43.3337,43.2567,43.2842,17500.0
2006-07-18 14:55:00,78.68,78.8,78.62,78.8,18800.0,43.2842,43.3502,43.2512,43.3502,18800.0
2006-07-18 15:00:00,78.81,78.81,78.74,78.74,16300.0,43.3557,43.3557,43.3172,43.3172,16300.0
2006-07-18 15:05:00,78.73,78.73,78.58,78.62,19400.0,43.3117,43.3117,43.2292,43.2512,19400.0
2006-07-18 15:10:00,78.61,78.63,78.4,78.5,17200.0,43.2457,43.2567,43.1302,43.1852,17200.0
2006-07-18 15:15:00,78.51,78.57,78.49,78.52,24900.0,43.1907,43.2237,43.1797,43.1962,24900.0
2006-07-18 15:20:00,78.52,78.52,78.38,78.41,32700.0,43.1962,43.1962,43.1192,43.1357,32700.0
2006-07-18 15:25:00,78.41,78.57,78.37,78.55,24800.0,43.1357,43.2237,43.1137,43.2127,24800.0
2006-07-18 15:30:00,78.55,78.69,78.53,78.63,38000.0,43.2127,43.2897,43.2017,43.2567,38000.0
2006-07-18 15:35:00,78.64,78.73,78.64,78.73,27500.0,43.2622,43.3117,43.2622,43.3117,27500.0
2006-07-18 15:40:00,78.75,78.9,78.74,78.9,60900.0,43.3227,43.4052,43.3172,43.4052,60900.0
2006-07-18 15:45:00,78.89,79.14,78.89,79.02,75900.0,43.3997,43.5373,43.3997,43.4713,75900.0
2006-07-18 15:50:00,79.02,79.1,79.01,79.06,84900.0,43.4713,43.5153,43.4657,43.4933,84900.0
2006-07-18 15:55:00,79.05,79.06,78.97,78.97,89900.0,43.4878,43.4933,43.4437,43.4437,89900.0
2006-07-19 09:30:00,79.54,79.7,79.51,79.69,77700.0,43.7573,43.8453,43.7408,43.8398,77700.0
2006-07-19 09:35:00,79.68,79.72,79.46,79.54,49700.0,43.8343,43.8563,43.7133,43.7573,49700.0
2006-07-19 09:40:00,79.5,79.58,79.5,79.54,63200.0,43.7353,43.7793,43.7353,43.7573,63200.0
2006-07-19 09:45:00,79.55,79.77,79.51,79.77,71800.0,43.7628,43.8838,43.7408,43.8838,71800.0
2006-07-19 09:50:00,79.77,79.87,79.77,79.85,80000.0,43.8838,43.9389,43.8838,43.9279,80000.0
2006-07-19 09:55:00,79.85,79.86,79.57,79.67,72900.0,43.9279,43.9334,43.7738,43.8288,72900.0
2006-07-19 10:00:00,79.68,80.18,79.68,79.87,95700.0,43.8343,44.1094,43.8343,43.9389,95700.0
2006-07-19 10:05:00,79.9,79.9,79.5,79.5,42900.0,43.9554,43.9554,43.7353,43.7353,42900.0
2006-07-19 10:10:00,79.5,79.86,79.42,79.73,38300.0,43.7353,43.9334,43.6913,43.8618,38300.0
2006-07-19 10:15:00,79.72,79.8,79.61,79.8,34900.0,43.8563,43.9004,43.7958,43.9004,34900.0
2006-07-19 10:20:00,79.77,79.77,79.64,79.66,28400.0,43.8838,43.8838,43.8123,43.8233,28400.0
2006-07-19 10:25:00,79.66,79.85,79.56,79.83,22900.0,43.8233,43.9279,43.7683,43.9169,22900.0
2006-07-19 10:30:00,79.82,79.98,79.8,79.84,34600.0,43.9114,43.9994,43.9004,43.9224,34600.0
2006-07-19 10:35:00,79.84,80.3,79.82,80.21,68600.0,43.9224,44.1754,43.9114,44.1259,68600.0
2006-07-19 10:40:00,80.23,80.49,80.22,80.39,49200.0,44.1369,44.2799,44.1314,44.2249,49200.0
2006-07-19 10:45:00,80.39,80.7,80.39,80.54,86700.0,44.2249,44.3955,44.2249,44.3074,86700.0
2006-07-19 10:50:00,80.54,80.56,80.29,80.32,70500.0,44.3074,44.3185,44.1699,44.1864,70500.0
2006-07-19 10:55:00,80.33,80.49,80.29,80.35,58000.0,44.1919,44.2799,44.1699,44.2029,58000.0
2006-07-19 11:00:00,80.33,80.38,80.23,80.24,22400.0,44.1919,44.2194,44.1369,44.1424,22400.0
2006-07-19 11:05:00,80.24,80.24,80.14,80.15,40000.0,44.1424,44.1424,44.0874,44.0929,40000.0
2006-07-19 11:10:00,80.16,80.24,80.07,80.1,43300.0,44.0984,44.1424,44.0489,44.0654,43300.0
2006-07-19 11:15:00,80.09,80.21,80.08,80.19,42500.0,44.0599,44.1259,44.0544,44.1149,42500.0
2006-07-19 11:20:00,80.18,80.31,80.13,80.29,27700.0,44.1094,44.1809,44.0819,44.1699,27700.0
2006-07-19 11:25:00,80.29,80.31,80.27,80.29,18700.0,44.1699,44.1809,44.1589,44.1699,18700.0
2006-07-19 11:30:00,80.27,80.42,80.26,80.42,28900.0,44.1589,44.2414,44.1534,44.2414,28900.0
2006-07-19 11:35:00,80.42,80.55,80.38,80.55,32100.0,44.2414,44.3129,44.2194,44.3129,32100.0
2006-07-19 11:40:00,80.57,80.62,80.53,80.58,22400.0,44.324,44.3515,44.3019,44.3295,22400.0
2006-07-19 11:45:00,80.56,80.58,80.5,80.55,23800.0,44.3185,44.3295,44.2854,44.3129,23800.0
2006-07-19 11:50:00,80.55,80.63,80.54,80.55,26000.0,44.3129,44.357,44.3074,44.3129,26000.0
2006-07-19 11:55:00,80.55,80.55,80.39,80.41,24300.0,44.3129,44.3129,44.2249,44.2359,24300.0
2006-07-19 12:00:00,80.42,80.43,80.39,80.4,29200.0,44.2414,44.2469,44.2249,44.2304,29200.0
2006-07-19 12:05:00,80.39,80.41,80.31,80.41,25200.0,44.2249,44.2359,44.1809,44.2359,25200.0
2006-07-19 12:10:00,80.39,80.43,80.33,80.41,27200.0,44.2249,44.2469,44.1919,44.2359,27200.0
2006-07-19 12:15:00,80.42,80.42,80.32,80.32,11700.0,44.2414,44.2414,44.1864,44.1864,11700.0
2006-07-19 12:20:00,80.36,80.5,80.35,80.48,16000.0,44.2084,44.2854,44.2029,44.2744,16000.0
2006-07-19 12:25:00,80.46,80.46,80.43,80.44,9900.0,44.2634,44.2634,44.2469,44.2524,9900.0
2006-07-19 12:30:00,80.44,80.44,80.35,80.37,13300.0,44.2524,44.2524,44.2029,44.2139,13300.0
2006-07-19 12:35:00,80.37,80.42,80.35,80.41,17200.0,44.2139,44.2414,44.2029,44.2359,17200.0
2006-07-19 12:40:00,80.4,80.41,80.36,80.36,6100.0,44.2304,44.2359,44.2084,44.2084,6100.0
2006-07-19 12:45:00,80.37,80.44,80.37,80.44,21500.0,44.2139,44.2524,44.2139,44.2524,21500.0
2006-07-19 12:50:00,80.41,80.44,80.3,80.33,12200.0,44.2359,44.2524,44.1754,44.1919,12200.0
2006-07-19 12:55:00,80.33,80.4,80.31,80.38,8500.0,44.1919,44.2304,44.1809,44.2194,8500.0
2006-07-19 13:00:00,80.4,80.41,80.31,80.33,13700.0,44.2304,44.2359,44.1809,44.1919,13700.0
2006-07-19 13:05:00,80.31,80.36,80.3,80.36,14400.0,44.1809,44.2084,44.1754,44.2084,14400.0
2006-07-19 13:10:00,80.37,80.45,80.34,80.4,27400.0,44.2139,44.2579,44.1974,44.2304,27400.0
2006-07-19 13:15:00,80.4,80.43,80.35,80.43,27700.0,44.2304,44.2469,44.2029,44.2469,27700.0
2006-07-19 13:20:00,80.43,80.65,80.42,80.65,16000.0,44.2469,44.368,44.2414,44.368,16000.0
2006-07-19 13:25:00,80.69,80.76,80.66,80.69,38800.0,44.39,44.4285,44.3735,44.39,38800.0
2006-07-19 13:30:00,80.68,80.7,80.64,80.64,28500.0,44.3845,44.3955,44.3625,44.3625,28500.0
2006-07-19 13:35:00,80.62,80.63,80.54,80.57,16700.0,44.3515,44.357,44.3074,44.324,16700.0
2006-07-19 13:40:00,80.57,80.64,80.56,80.6,16400.0,44.324,44.3625,44.3185,44.3405,16400.0
2006-07-19 13:45:00,80.6,80.61,80.48,80.59,45600.0,44.3405,44.346,44.2744,44.335,45600.0
2006-07-19 13:50:00,80.59,80.59,80.54,80.59,18500.0,44.335,44.335,44.3074,44.335,18500.0
2006-07-19 13:55:00,80.61,80.65,80.61,80.63,18100.0,44.346,44.368,44.346,44.357,18100.0
2006-07-19 14:00:00,80.64,80.7,80.61,80.64,37900.0,44.3625,44.3955,44.346,44.3625,37900.0
2006-07-19 14:05:00,80.64,80.7,80.64,80.7,23800.0,44.3625,44.3955,44.3625,44.3955,23800.0
2006-07-19 14:10:00,80.7,80.78,80.65,80.65,34000.0,44.3955,44.4395,44.368,44.368,34000.0
2006-07-19 14:15:00,80.65,80.65,80.56,80.61,30300.0,44.368,44.368,44.3185,44.346,30300.0
2006-07-19 14:20:00,80.62,80.74,80.61,80.64,27800.0,44.3515,44.4175,44.346,44.3625,27800.0
2006-07-19 14:25:00,80.62,80.82,80.62,80.78,45400.0,44.3515,44.4615,44.3515,44.4395,45400.0
2006-07-19 14:30:00,80.77,80.88,80.77,80.83,35700.0,44.434,44.4945,44.434,44.467,35700.0
2006-07-19 14:35:00,80.83,80.83,80.59,80.59,40600.0,44.467,44.467,44.335,44.335,40600.0
2006-07-19 14:40:00,80.58,80.67,80.58,80.62,54000.0,44.3295,44.379,44.3295,44.3515,54000.0
2006-07-19 14:45:00,80.62,80.71,80.62,80.63,23700.0,44.3515,44.401,44.3515,44.357,23700.0
2006-07-19 14:50:00,80.63,80.64,80.46,80.46,33300.0,44.357,44.3625,44.2634,44.2634,33300.0
2006-07-19 14:55:00,80.44,80.47,80.35,80.46,49300.0,44.2524,44.2689,44.2029,44.2634,49300.0
2006-07-19 15:00:00,80.46,80.56,80.32,80.41,58600.0,44.2634,44.3185,44.1864,44.2359,58600.0
2006-07-19 15:05:00,80.43,80.45,80.36,80.42,65500.0,44.2469,44.2579,44.2084,44.2414,65500.0
2006-07-19 15:10:00,80.4,80.41,80.28,80.28,34500.0,44.2304,44.2359,44.1644,44.1644,34500.0
2006-07-19 15:15:00,80.3,80.31,80.24,80.26,78900.0,44.1754,44.1809,44.1424,44.1534,78900.0
2006-07-19 15:20:00,80.26,80.36,80.26,80.34,55200.0,44.1534,44.2084,44.1534,44.1974,55200.0
2006-07-19 15:25:00,80.33,80.46,80.32,80.45,28800.0,44.1919,44.2634,44.1864,44.2579,28800.0
2006-07-19 15:30:00,80.45,80.6,80.41,80.52,44900.0,44.2579,44.3405,44.2359,44.2964,44900.0
2006-07-19 15:35:00,80.51,80.56,80.45,80.46,31800.0,44.2909,44.3185,44.2579,44.2634,31800.0
2006-07-19 15:40:00,80.43,80.57,80.43,80.48,64100.0,44.2469,44.324,44.2469,44.2744,64100.0
2006-07-19 15:45:00,80.49,80.56,80.3,80.35,124700.0,44.2799,44.3185,44.1754,44.2029,124700.0
2006-07-19 15:50:00,80.35,80.37,80.29,80.32,211600.0,44.2029,44.2139,44.1699,44.1864,211600.0
2006-07-19 15:55:00,80.33,80.56,80.31,80.44,122500.0,44.1919,44.3185,44.1809,44.2524,122500.0
2006-07-20 09:30:00,80.27,80.84,80.27,80.84,47700.0,44.1589,44.4725,44.1589,44.4725,47700.0
2006-07-20 09:35:00,80.81,80.81,80.21,80.32,43900.0,44.456,44.456,44.1259,44.1864,43900.0
2006-07-20 09:40:00,80.31,80.36,80.22,80.24,29300.0,44.1809,44.2084,44.1314,44.1424,29300.0
2006-07-20 09:45:00,80.25,80.33,80.19,80.3,22300.0,44.1479,44.1919,44.1149,44.1754,22300.0
2006-07-20 09:50:00,80.32,80.33,80.2,80.3,21100.0,44.1864,44.1919,44.1204,44.1754,21100.0
2006-07-20 09:55:00,80.31,80.33,80.1,80.16,20800.0,44.1809,44.1919,44.0654,44.0984,20800.0
2006-07-20 10:00:00,80.16,80.25,80.05,80.21,47800.0,44.0984,44.1479,44.0379,44.1259,47800.0
2006-07-20 10:05:00,80.25,80.25,79.94,79.94,27500.0,44.1479,44.1479,43.9774,43.9774,27500.0
2006-07-20 10:10:00,79.91,80.0,79.8,79.85,43800.0,43.9609,44.0104,43.9004,43.9279,43800.0
2006-07-20 10:15:00,79.85,79.85,79.7,79.77,44100.0,43.9279,43.9279,43.8453,43.8838,44100.0
2006-07-20 10:20:00,79.77,79.88,79.74,79.83,34700.0,43.8838,43.9444,43.8673,43.9169,34700.0
2006-07-20 10:25:00,79.84,80.03,79.84,80.03,21200.0,43.9224,44.0269,43.9224,44.0269,21200.0
2006-07-20 10:30:00,80.05,80.05,79.95,79.99,11800.0,44.0379,44.0379,43.9829,44.0049,11800.0
2006-07-20 10:35:00,80.02,80.04,79.94,79.95,11000.0,44.0214,44.0324,43.9774,43.9829,11000.0
2006-07-20 10:40:00,79.94,79.99,79.94,79.95,14200.0,43.9774,44.0049,43.9774,43.9829,14200.0
2006-07-20 10:45:00,79.96,79.96,79.74,79.76,23400.0,43.9884,43.9884,43.8673,43.8783,23400.0
2006-07-20 10:50:00,79.76,79.82,79.71,79.72,20000.0,43.8783,43.9114,43.8508,43.8563,20000.0
2006-07-20 10:55:00,79.72,79.86,79.72,79.85,17400.0,43.8563,43.9334,43.8563,43.9279,17400.0
2006-07-20 11:00:00,79.86,79.95,79.85,79.95,8000.0,43.9334,43.9829,43.9279,43.9829,8000.0
2006-07-20 11:05:00,79.94,79.97,79.91,79.93,11000.0,43.9774,43.9939,43.9609,43.9719,11000.0
2006-07-20 11:10:00,79.93,79.98,79.79,79.81,10900.0,43.9719,43.9994,43.8949,43.9059,10900.0
2006-07-20 11:15:00,79.83,79.85,79.76,79.78,9900.0,43.9169,43.9279,43.8783,43.8893,9900.0
2006-07-20 11:20:00,79.8,79.89,79.78,79.87,16200.0,43.9004,43.9499,43.8893,43.9389,16200.0
2006-07-20 11:25:00,79.89,80.06,79.89,80.02,18700.0,43.9499,44.0434,43.9499,44.0214,18700.0
2006-07-20 11:30:00,80.01,80.08,79.95,80.0,16700.0,44.0159,44.0544,43.9829,44.0104,16700.0
2006-07-20 11:35:00,80.01,80.04,79.98,79.99,7800.0,44.0159,44.0324,43.9994,44.0049,7800.0
2006-07-20 11:40:00,80.01,80.06,79.97,80.02,8100.0,44.0159,44.0434,43.9939,44.0214,8100.0
2006-07-20 11:45:00,80.02,80.05,79.98,80.02,7100.0,44.0214,44.0379,43.9994,44.0214,7100.0
2006-07-20 11:50:00,80.03,80.09,79.95,79.99,11500.0,44.0269,44.0599,43.9829,44.0049,11500.0
2006-07-20 11:55:00,80.0,80.04,79.93,79.94,10100.0,44.0104,44.0324,43.9719,43.9774,10100.0
2006-07-20 12:00:00,79.94,79.94,79.83,79.88,14900.0,43.9774,43.9774,43.9169,43.9444,14900.0
2006-07-20 12:05:00,79.88,79.88,79.74,79.78,13100.0,43.9444,43.9444,43.8673,43.8893,13100.0
2006-07-20 12:10:00,79.78,79.79,79.71,79.75,16900.0,43.8893,43.8949,43.8508,43.8728,16900.0
2006-07-20 12:15:00,79.74,79.75,79.72,79.75,20800.0,43.8673,43.8728,43.8563,43.8728,20800.0
2006-07-20 12:20:00,79.75,79.79,79.71,79.79,15600.0,43.8728,43.8949,43.8508,43.8949,15600.0
2006-07-20 12:25:00,79.79,79.82,79.7,79.72,17200.0,43.8949,43.9114,43.8453,43.8563,17200.0
2006-07-20 12:30:00,79.7,79.7,79.51,79.55,37500.0,43.8453,43.8453,43.7408,43.7628,37500.0
2006-07-20 12:35:00,79.55,79.59,79.55,79.58,8600.0,43.7628,43.7848,43.7628,43.7793,8600.0
2006-07-20 12:40:00,79.59,79.67,79.54,79.58,18800.0,43.7848,43.8288,43.7573,43.7793,18800.0
2006-07-20 12:45:00,79.58,79.69,79.56,79.62,24200.0,43.7793,43.8398,43.7683,43.8013,24200.0
2006-07-20 12:50:00,79.62,79.62,79.58,79.61,13400.0,43.8013,43.8013,43.7793,43.7958,13400.0
2006-07-20 12:55:00,79.61,79.61,79.59,79.6,4400.0,43.7958,43.7958,43.7848,43.7903,4400.0
2006-07-20 13:00:00,79.6,79.73,79.6,79.64,34700.0,43.7903,43.8618,43.7903,43.8123,34700.0
2006-07-20 13:05:00,79.62,79.68,79.55,79.65,7300.0,43.8013,43.8343,43.7628,43.8178,7300.0
2006-07-20 13:10:00,79.65,79.66,79.61,79.61,7700.0,43.8178,43.8233,43.7958,43.7958,7700.0
2006-07-20 13:15:00,79.62,79.63,79.6,79.6,12300.0,43.8013,43.8068,43.7903,43.7903,12300.0
2006-07-20 13:20:00,79.6,79.61,79.59,79.59,20200.0,43.7903,43.7958,43.7848,43.7848,20200.0
2006-07-20 13:25:00,79.58,79.62,79.56,79.61,6000.0,43.7793,43.8013,43.7683,43.7958,6000.0
2006-07-20 13:30:00,79.6,79.61,79.6,79.61,5400.0,43.7903,43.7958,43.7903,43.7958,5400.0
2006-07-20 13:35:00,79.6,79.61,79.6,79.61,12800.0,43.7903,43.7958,43.7903,43.7958,12800.0
2006-07-20 13:40:00,79.6,79.6,79.49,79.49,58800.0,43.7903,43.7903,43.7298,43.7298,58800.0
2006-07-20 13:45:00,79.5,79.5,79.38,79.41,35100.0,43.7353,43.7353,43.6693,43.6858,35100.0
2006-07-20 13:50:00,79.41,79.43,79.36,79.43,31800.0,43.6858,43.6968,43.6583,43.6968,31800.0
2006-07-20 13:55:00,79.42,79.43,79.35,79.38,11700.0,43.6913,43.6968,43.6528,43.6693,11700.0
2006-07-20 14:00:00,79.37,79.57,79.3,79.36,51700.0,43.6638,43.7738,43.6253,43.6583,51700.0
2006-07-20 14:05:00,79.37,79.4,79.13,79.15,60700.0,43.6638,43.6803,43.5318,43.5428,60700.0
2006-07-20 14:10:00,79.16,79.24,79.06,79.2,55900.0,43.5483,43.5923,43.4933,43.5703,55900.0
2006-07-20 14:15:00,79.2,79.23,79.03,79.16,43000.0,43.5703,43.5868,43.4768,43.5483,43000.0
2006-07-20 14:20:00,79.13,79.14,79.03,79.07,56400.0,43.5318,43.5373,43.4768,43.4988,56400.0
2006-07-20 14:25:00,79.07,79.11,79.0,79.0,41300.0,43.4988,43.5208,43.4602,43.4602,41300.0
2006-07-20 14:30:00,79.0,79.03,78.92,78.94,52800.0,43.4602,43.4768,43.4162,43.4272,52800.0
2006-07-20 14:35:00,78.95,79.08,78.95,79.01,59600.0,43.4327,43.5043,43.4327,43.4657,59600.0
2006-07-20 14:40:00,79.01,79.1,79.0,79.02,48200.0,43.4657,43.5153,43.4602,43.4713,48200.0
2006-07-20 14:45:00,79.03,79.15,79.01,79.15,44900.0,43.4768,43.5428,43.4657,43.5428,44900.0
2006-07-20 14:50:00,79.14,79.25,79.14,79.21,38700.0,43.5373,43.5978,43.5373,43.5758,38700.0
2006-07-20 14:55:00,79.22,79.25,79.2,79.21,71700.0,43.5813,43.5978,43.5703,43.5758,71700.0
2006-07-20 15:00:00,79.21,79.22,79.11,79.11,43500.0,43.5758,43.5813,43.5208,43.5208,43500.0
2006-07-20 15:05:00,79.12,79.2,79.12,79.15,43500.0,43.5263,43.5703,43.5263,43.5428,43500.0
2006-07-20 15:10:00,79.15,79.16,79.13,79.15,22100.0,43.5428,43.5483,43.5318,43.5428,22100.0
2006-07-20 15:15:00,79.15,79.32,79.14,79.25,60700.0,43.5428,43.6363,43.5373,43.5978,60700.0
2006-07-20 15:20:00,79.25,79.25,79.09,79.17,58100.0,43.5978,43.5978,43.5098,43.5538,58100.0
2006-07-20 15:25:00,79.18,79.19,79.01,79.12,46300.0,43.5593,43.5648,43.4657,43.5263,46300.0
2006-07-20 15:30:00,79.12,79.14,79.09,79.1,37500.0,43.5263,43.5373,43.5098,43.5153,37500.0
2006-07-20 15:35:00,79.1,79.12,79.06,79.07,44700.0,43.5153,43.5263,43.4933,43.4988,44700.0
2006-07-20 15:40:00,79.07,79.07,78.93,78.97,73700.0,43.4988,43.4988,43.4217,43.4437,73700.0
2006-07-20 15:45:00,78.97,79.06,78.94,79.05,84400.0,43.4437,43.4933,43.4272,43.4878,84400.0
2006-07-20 15:50:00,79.05,79.2,78.97,79.14,115200.0,43.4878,43.5703,43.4437,43.5373,115200.0
2006-07-20 15:55:00,79.13,79.13,78.97,78.97,88600.0,43.5318,43.5318,43.4437,43.4437,88600.0
2006-07-21 09:30:00,79.45,79.45,79.23,79.23,625900.0,43.7078,43.7078,43.5868,43.5868,625900.0
2006-07-21 09:35:00,79.23,79.24,78.95,79.06,31500.0,43.5868,43.5923,43.4327,43.4933,31500.0
2006-07-21 09:40:00,79.06,79.14,78.9,78.9,30300.0,43.4933,43.5373,43.4052,43.4052,30300.0
2006-07-21 09:45:00,78.91,78.91,78.38,78.38,54700.0,43.4107,43.4107,43.1192,43.1192,54700.0
2006-07-21 09:50:00,78.39,78.81,78.39,78.61,74100.0,43.1247,43.3557,43.1247,43.2457,74100.0
2006-07-21 09:55:00,78.6,78.84,78.6,78.76,36400.0,43.2402,43.3722,43.2402,43.3282,36400.0
2006-07-21 10:00:00,78.68,78.68,78.48,78.48,59600.0,43.2842,43.2842,43.1742,43.1742,59600.0
2006-07-21 10:05:00,78.49,78.53,78.37,78.53,42000.0,43.1797,43.2017,43.1137,43.2017,42000.0
2006-07-21 10:10:00,78.54,78.56,78.32,78.36,33100.0,43.2072,43.2182,43.0862,43.1082,33100.0
2006-07-21 10:15:00,78.33,78.33,77.92,77.96,74800.0,43.0917,43.0917,42.8661,42.8881,74800.0
2006-07-21 10:20:00,77.96,78.15,77.92,78.09,177900.0,42.8881,42.9926,42.8661,42.9596,177900.0
2006-07-21 10:25:00,78.09,78.09,77.96,78.02,41700.0,42.9596,42.9596,42.8881,42.9211,41700.0
2006-07-21 10:30:00,78.05,78.1,77.92,77.94,38700.0,42.9376,42.9651,42.8661,42.8771,38700.0
2006-07-21 10:35:00,77.92,78.5,77.92,78.34,59800.0,42.8661,43.1852,42.8661,43.0972,59800.0
2006-07-21 10:40:00,78.35,78.35,78.11,78.19,57900.0,43.1027,43.1027,42.9706,43.0146,57900.0
2006-07-21 10:45:00,78.19,78.19,78.07,78.15,29000.0,43.0146,43.0146,42.9486,42.9926,29000.0
2006-07-21 10:50:00,78.15,78.4,78.14,78.36,47200.0,42.9926,43.1302,42.9871,43.1082,47200.0
2006-07-21 10:55:00,78.38,78.53,78.34,78.51,64600.0,43.1192,43.2017,43.0972,43.1907,64600.0
2006-07-21 11:00:00,78.51,78.53,78.49,78.51,33900.0,43.1907,43.2017,43.1797,43.1907,33900.0
2006-07-21 11:05:00,78.51,78.55,78.35,78.36,26900.0,43.1907,43.2127,43.1027,43.1082,26900.0
2006-07-21 11:10:00,78.34,78.36,78.29,78.29,42200.0,43.0972,43.1082,43.0697,43.0697,42200.0
2006-07-21 11:15:00,78.3,78.39,78.29,78.39,28100.0,43.0752,43.1247,43.0697,43.1247,28100.0
2006-07-21 11:20:00,78.39,78.45,78.34,78.34,27800.0,43.1247,43.1577,43.0972,43.0972,27800.0
2006-07-21 11:25:00,78.34,78.34,78.24,78.24,23900.0,43.0972,43.0972,43.0421,43.0421,23900.0
2006-07-21 11:30:00,78.25,78.26,78.19,78.19,30600.0,43.0477,43.0532,43.0146,43.0146,30600.0
2006-07-21 11:35:00,78.2,78.25,78.18,78.22,31200.0,43.0201,43.0477,43.0091,43.0311,31200.0
2006-07-21 11:40:00,78.24,78.25,78.22,78.25,40400.0,43.0421,43.0477,43.0311,43.0477,40400.0
2006-07-21 11:45:00,78.26,78.29,78.26,78.29,26300.0,43.0532,43.0697,43.0532,43.0697,26300.0
2006-07-21 11:50:00,78.29,78.42,78.29,78.42,31900.0,43.0697,43.1412,43.0697,43.1412,31900.0
2006-07-21 11:55:00,78.42,78.53,78.41,78.51,35100.0,43.1412,43.2017,43.1357,43.1907,35100.0
2006-07-21 12:00:00,78.52,78.55,78.47,78.47,36900.0,43.1962,43.2127,43.1687,43.1687,36900.0
2006-07-21 12:05:00,78.45,78.6,78.45,78.48,23900.0,43.1577,43.2402,43.1577,43.1742,23900.0
2006-07-21 12:10:00,78.48,78.48,78.35,78.4,25500.0,43.1742,43.1742,43.1027,43.1302,25500.0
2006-07-21 12:15:00,78.39,78.4,78.26,78.37,13200.0,43.1247,43.1302,43.0532,43.1137,13200.0
2006-07-21 12:20:00,78.37,78.52,78.35,78.52,28500.0,43.1137,43.1962,43.1027,43.1962,28500.0
2006-07-21 12:25:00,78.53,78.55,78.48,78.51,13100.0,43.2017,43.2127,43.1742,43.1907,13100.0
2006-07-21 12:30:00,78.5,78.59,78.47,78.47,17000.0,43.1852,43.2347,43.1687,43.1687,17000.0
2006-07-21 12:35:00,78.45,78.45,78.13,78.14,26600.0,43.1577,43.1577,42.9816,42.9871,26600.0
2006-07-21 12:40:00,78.13,78.17,78.12,78.17,25500.0,42.9816,43.0036,42.9761,43.0036,25500.0
2006-07-21 12:45:00,78.18,78.26,78.12,78.14,30400.0,43.0091,43.0532,42.9761,42.9871,30400.0
2006-07-21 12:50:00,78.12,78.29,78.0,78.28,18200.0,42.9761,43.0697,42.9101,43.0642,18200.0
2006-07-21 12:55:00,78.27,78.42,78.27,78.39,12600.0,43.0587,43.1412,43.0587,43.1247,12600.0
2006-07-21 13:00:00,78.38,78.39,78.27,78.27,25000.0,43.1192,43.1247,43.0587,43.0587,25000.0
2006-07-21 13:05:00,78.27,78.51,78.24,78.42,19900.0,43.0587,43.1907,43.0421,43.1412,19900.0
2006-07-21 13:10:00,78.41,78.6,78.41,78.57,24700.0,43.1357,43.2402,43.1357,43.2237,24700.0
2006-07-21 13:15:00,78.57,78.69,78.51,78.67,13500.0,43.2237,43.2897,43.1907,43.2787,13500.0
2006-07-21 13:20:00,78.67,78.75,78.67,78.73,10700.0,43.2787,43.3227,43.2787,43.3117,10700.0
2006-07-21 13:25:00,78.74,78.74,78.57,78.61,21800.0,43.3172,43.3172,43.2237,43.2457,21800.0
2006-07-21 13:30:00,78.6,78.65,78.55,78.63,17100.0,43.2402,43.2677,43.2127,43.2567,17100.0
2006-07-21 13:35:00,78.63,78.75,78.63,78.68,19200.0,43.2567,43.3227,43.2567,43.2842,19200.0
2006-07-21 13:40:00,78.68,78.88,78.64,78.79,26800.0,43.2842,43.3942,43.2622,43.3447,26800.0
2006-07-21 13:45:00,78.79,78.99,78.79,78.99,15400.0,43.3447,43.4547,43.3447,43.4547,15400.0
2006-07-21 13:50:00,78.98,79.01,78.93,78.99,19800.0,43.4492,43.4657,43.4217,43.4547,19800.0
2006-07-21 13:55:00,79.0,79.04,78.97,79.01,17900.0,43.4602,43.4823,43.4437,43.4657,17900.0
2006-07-21 14:00:00,79.01,79.11,78.92,79.04,52600.0,43.4657,43.5208,43.4162,43.4823,52600.0
2006-07-21 14:05:00,79.04,79.13,78.95,78.95,30500.0,43.4823,43.5318,43.4327,43.4327,30500.0
2006-07-21 14:10:00,78.95,78.97,78.87,78.94,19000.0,43.4327,43.4437,43.3887,43.4272,19000.0
2006-07-21 14:15:00,78.92,78.99,78.89,78.97,18800.0,43.4162,43.4547,43.3997,43.4437,18800.0
2006-07-21 14:20:00,78.98,79.0,78.95,78.96,24000.0,43.4492,43.4602,43.4327,43.4382,24000.0
2006-07-21 14:25:00,78.95,79.08,78.92,79.08,32300.0,43.4327,43.5043,43.4162,43.5043,32300.0
2006-07-21 14:30:00,79.08,79.1,78.97,78.97,18300.0,43.5043,43.5153,43.4437,43.4437,18300.0
2006-07-21 14:35:00,78.96,78.97,78.85,78.86,51300.0,43.4382,43.4437,43.3777,43.3832,51300.0
2006-07-21 14:40:00,78.86,78.86,78.66,78.7,42500.0,43.3832,43.3832,43.2732,43.2952,42500.0
2006-07-21 14:45:00,78.7,78.74,78.69,78.69,28600.0,43.2952,43.3172,43.2897,43.2897,28600.0
2006-07-21 14:50:00,78.7,78.74,78.63,78.74,28600.0,43.2952,43.3172,43.2567,43.3172,28600.0
2006-07-21 14:55:00,78.74,78.79,78.72,78.77,35800.0,43.3172,43.3447,43.3062,43.3337,35800.0
2006-07-21 15:00:00,78.77,78.78,78.61,78.67,39800.0,43.3337,43.3392,43.2457,43.2787,39800.0
2006-07-21 15:05:00,78.69,78.8,78.69,78.7,37300.0,43.2897,43.3502,43.2897,43.2952,37300.0
2006-07-21 15:10:00,78.69,78.7,78.56,78.62,65900.0,43.2897,43.2952,43.2182,43.2512,65900.0
2006-07-21 15:15:00,78.62,78.64,78.48,78.49,42600.0,43.2512,43.2622,43.1742,43.1797,42600.0
2006-07-21 15:20:00,78.47,78.53,78.45,78.48,51500.0,43.1687,43.2017,43.1577,43.1742,51500.0
2006-07-21 15:25:00,78.48,78.59,78.48,78.52,24100.0,43.1742,43.2347,43.1742,43.1962,24100.0
2006-07-21 15:30:00,78.52,78.59,78.5,78.55,38700.0,43.1962,43.2347,43.1852,43.2127,38700.0
2006-07-21 15:35:00,78.57,78.78,78.57,78.73,44900.0,43.2237,43.3392,43.2237,43.3117,44900.0
2006-07-21 15:40:00,78.71,78.85,78.68,78.85,43000.0,43.3007,43.3777,43.2842,43.3777,43000.0
2006-07-21 15:45:00,78.85,79.02,78.85,78.96,69800.0,43.3777,43.4713,43.3777,43.4382,69800.0
2006-07-21 15:50:00,78.96,78.99,78.84,78.85,62400.0,43.4382,43.4547,43.3722,43.3777,62400.0
2006-07-21 15:55:00,78.85,78.86,78.73,78.75,88700.0,43.3777,43.3832,43.3117,43.3227,88700.0
2006-07-24 09:30:00,78.8,79.27,78.8,79.07,35400.0,43.3502,43.6088,43.3502,43.4988,35400.0
2006-07-24 09:35:00,79.1,79.42,79.07,79.35,22400.0,43.5153,43.6913,43.4988,43.6528,22400.0
2006-07-24 09:40:00,79.4,79.53,79.35,79.41,51900.0,43.6803,43.7518,43.6528,43.6858,51900.0
2006-07-24 09:45:00,79.42,79.42,79.19,79.28,59700.0,43.6913,43.6913,43.5648,43.6143,59700.0
2006-07-24 09:50:00,79.28,79.46,79.26,79.32,36700.0,43.6143,43.7133,43.6033,43.6363,36700.0
2006-07-24 09:55:00,79.32,79.33,79.1,79.12,33000.0,43.6363,43.6418,43.5153,43.5263,33000.0
2006-07-24 10:00:00,79.1,79.18,79.05,79.13,18300.0,43.5153,43.5593,43.4878,43.5318,18300.0
2006-07-24 10:05:00,79.12,79.15,79.03,79.15,17500.0,43.5263,43.5428,43.4768,43.5428,17500.0
2006-07-24 10:10:00,79.11,79.17,79.1,79.17,4100.0,43.5208,43.5538,43.5153,43.5538,4100.0
2006-07-24 10:15:00,79.17,79.24,79.14,79.19,20300.0,43.5538,43.5923,43.5373,43.5648,20300.0
2006-07-24 10:20:00,79.19,79.4,79.18,79.31,31300.0,43.5648,43.6803,43.5593,43.6308,31300.0
2006-07-24 10:25:00,79.32,79.4,79.32,79.39,16900.0,43.6363,43.6803,43.6363,43.6748,16900.0
2006-07-24 10:30:00,79.4,79.65,79.4,79.65,28900.0,43.6803,43.8178,43.6803,43.8178,28900.0
2006-07-24 10:35:00,79.69,79.7,79.6,79.63,33300.0,43.8398,43.8453,43.7903,43.8068,33300.0
2006-07-24 10:40:00,79.62,79.66,79.56,79.62,26000.0,43.8013,43.8233,43.7683,43.8013,26000.0
2006-07-24 10:45:00,79.61,79.69,79.53,79.69,25900.0,43.7958,43.8398,43.7518,43.8398,25900.0
2006-07-24 10:50:00,79.7,79.85,79.7,79.75,46300.0,43.8453,43.9279,43.8453,43.8728,46300.0
2006-07-24 10:55:00,79.72,79.9,79.72,79.85,25100.0,43.8563,43.9554,43.8563,43.9279,25100.0
2006-07-24 11:00:00,79.83,79.83,79.7,79.7,17600.0,43.9169,43.9169,43.8453,43.8453,17600.0
2006-07-24 11:05:00,79.69,79.7,79.51,79.51,11500.0,43.8398,43.8453,43.7408,43.7408,11500.0
2006-07-24 11:10:00,79.54,79.68,79.5,79.64,19300.0,43.7573,43.8343,43.7353,43.8123,19300.0
2006-07-24 11:15:00,79.69,79.72,79.59,79.63,15300.0,43.8398,43.8563,43.7848,43.8068,15300.0
2006-07-24 11:20:00,79.62,79.62,79.53,79.53,9100.0,43.8013,43.8013,43.7518,43.7518,9100.0
2006-07-24 11:25:00,79.56,79.72,79.45,79.72,39900.0,43.7683,43.8563,43.7078,43.8563,39900.0
2006-07-24 11:30:00,79.72,79.8,79.63,79.68,40600.0,43.8563,43.9004,43.8068,43.8343,40600.0
2006-07-24 11:35:00,79.68,79.78,79.62,79.78,17900.0,43.8343,43.8893,43.8013,43.8893,17900.0
2006-07-24 11:40:00,79.77,79.79,79.69,79.71,10000.0,43.8838,43.8949,43.8398,43.8508,10000.0
2006-07-24 11:45:00,79.71,79.88,79.71,79.78,31100.0,43.8508,43.9444,43.8508,43.8893,31100.0
2006-07-24 11:50:00,79.79,79.85,79.79,79.84,39300.0,43.8949,43.9279,43.8949,43.9224,39300.0
2006-07-24 11:55:00,79.82,79.82,79.77,79.82,13300.0,43.9114,43.9114,43.8838,43.9114,13300.0
2006-07-24 12:00:00,79.81,79.82,79.72,79.75,24900.0,43.9059,43.9114,43.8563,43.8728,24900.0
2006-07-24 12:05:00,79.73,79.75,79.55,79.61,33400.0,43.8618,43.8728,43.7628,43.7958,33400.0
2006-07-24 12:10:00,79.62,79.66,79.58,79.65,28900.0,43.8013,43.8233,43.7793,43.8178,28900.0
2006-07-24 12:15:00,79.65,79.74,79.65,79.71,9400.0,43.8178,43.8673,43.8178,43.8508,9400.0
2006-07-24 12:20:00,79.72,79.79,79.7,79.76,9800.0,43.8563,43.8949,43.8453,43.8783,9800.0
2006-07-24 12:25:00,79.76,79.81,79.76,79.77,10500.0,43.8783,43.9059,43.8783,43.8838,10500.0
2006-07-24 12:30:00,79.75,79.76,79.71,79.72,12800.0,43.8728,43.8783,43.8508,43.8563,12800.0
2006-07-24 12:35:00,79.74,79.78,79.69,79.74,19700.0,43.8673,43.8893,43.8398,43.8673,19700.0
2006-07-24 12:40:00,79.73,79.73,79.67,79.68,9100.0,43.8618,43.8618,43.8288,43.8343,9100.0
2006-07-24 12:45:00,79.68,79.72,79.65,79.69,17700.0,43.8343,43.8563,43.8178,43.8398,17700.0
2006-07-24 12:50:00,79.68,79.7,79.66,79.68,13100.0,43.8343,43.8453,43.8233,43.8343,13100.0
2006-07-24 12:55:00,79.68,79.69,79.63,79.66,13800.0,43.8343,43.8398,43.8068,43.8233,13800.0
2006-07-24 13:00:00,79.68,79.7,79.6,79.69,10400.0,43.8343,43.8453,43.7903,43.8398,10400.0
2006-07-24 13:05:00,79.66,79.68,79.61,79.64,11400.0,43.8233,43.8343,43.7958,43.8123,11400.0
2006-07-24 13:10:00,79.64,79.66,79.62,79.64,12500.0,43.8123,43.8233,43.8013,43.8123,12500.0
2006-07-24 13:15:00,79.65,79.65,79.57,79.65,10000.0,43.8178,43.8178,43.7738,43.8178,10000.0
2006-07-24 13:20:00,79.65,79.66,79.61,79.62,5200.0,43.8178,43.8233,43.7958,43.8013,5200.0
2006-07-24 13:25:00,79.6,79.64,79.58,79.61,6600.0,43.7903,43.8123,43.7793,43.7958,6600.0
2006-07-24 13:30:00,79.61,79.61,79.54,79.59,8500.0,43.7958,43.7958,43.7573,43.7848,8500.0
2006-07-24 13:35:00,79.6,79.71,79.59,79.71,32700.0,43.7903,43.8508,43.7848,43.8508,32700.0
2006-07-24 13:40:00,79.7,79.73,79.67,79.72,19300.0,43.8453,43.8618,43.8288,43.8563,19300.0
2006-07-24 13:45:00,79.72,79.74,79.7,79.72,8200.0,43.8563,43.8673,43.8453,43.8563,8200.0
2006-07-24 13:50:00,79.7,79.74,79.7,79.74,15800.0,43.8453,43.8673,43.8453,43.8673,15800.0
2006-07-24 13:55:00,79.71,79.77,79.71,79.74,19000.0,43.8508,43.8838,43.8508,43.8673,19000.0
2006-07-24 14:00:00,79.74,79.74,79.71,79.73,24700.0,43.8673,43.8673,43.8508,43.8618,24700.0
2006-07-24 14:05:00,79.72,79.79,79.72,79.79,18300.0,43.8563,43.8949,43.8563,43.8949,18300.0
2006-07-24 14:10:00,79.79,79.8,79.77,79.79,36300.0,43.8949,43.9004,43.8838,43.8949,36300.0
2006-07-24 14:15:00,79.79,79.79,79.77,79.77,19000.0,43.8949,43.8949,43.8838,43.8838,19000.0
2006-07-24 14:20:00,79.77,79.8,79.75,79.8,35300.0,43.8838,43.9004,43.8728,43.9004,35300.0
2006-07-24 14:25:00,79.8,79.83,79.78,79.83,21400.0,43.9004,43.9169,43.8893,43.9169,21400.0
2006-07-24 14:30:00,79.81,79.85,79.77,79.83,32200.0,43.9059,43.9279,43.8838,43.9169,32200.0
2006-07-24 14:35:00,79.84,79.9,79.82,79.87,38000.0,43.9224,43.9554,43.9114,43.9389,38000.0
2006-07-24 14:40:00,79.86,79.9,79.85,79.88,37300.0,43.9334,43.9554,43.9279,43.9444,37300.0
2006-07-24 14:45:00,79.88,79.88,79.8,79.81,24000.0,43.9444,43.9444,43.9004,43.9059,24000.0
2006-07-24 14:50:00,79.81,79.94,79.79,79.93,34400.0,43.9059,43.9774,43.8949,43.9719,34400.0
2006-07-24 14:55:00,79.92,79.95,79.91,79.94,30300.0,43.9664,43.9829,43.9609,43.9774,30300.0
2006-07-24 15:00:00,79.96,79.99,79.93,79.98,53600.0,43.9884,44.0049,43.9719,43.9994,53600.0
2006-07-24 15:05:00,79.99,80.13,79.97,80.09,61700.0,44.0049,44.0819,43.9939,44.0599,61700.0
2006-07-24 15:10:00,80.1,80.3,80.07,80.29,66400.0,44.0654,44.1754,44.0489,44.1699,66400.0
2006-07-24 15:15:00,80.28,80.29,80.15,80.2,32200.0,44.1644,44.1699,44.0929,44.1204,32200.0
2006-07-24 15:20:00,80.21,80.31,80.18,80.27,33100.0,44.1259,44.1809,44.1094,44.1589,33100.0
2006-07-24 15:25:00,80.26,80.26,80.16,80.21,24600.0,44.1534,44.1534,44.0984,44.1259,24600.0
2006-07-24 15:30:00,80.22,80.22,80.13,80.15,34300.0,44.1314,44.1314,44.0819,44.0929,34300.0
2006-07-24 15:35:00,80.14,80.21,80.08,80.08,59400.0,44.0874,44.1259,44.0544,44.0544,59400.0
2006-07-24 15:40:00,80.09,80.09,79.94,79.95,55700.0,44.0599,44.0599,43.9774,43.9829,55700.0
2006-07-24 15:45:00,79.95,79.96,79.92,79.93,87400.0,43.9829,43.9884,43.9664,43.9719,87400.0
2006-07-24 15:50:00,79.93,80.07,79.92,80.01,77500.0,43.9719,44.0489,43.9664,44.0159,77500.0
2006-07-24 15:55:00,80.01,80.11,80.0,80.02,105200.0,44.0159,44.0709,44.0104,44.0214,105200.0
2006-07-25 09:30:00,71.85,71.85,70.5,70.75,102800.0,39.5268,39.5268,38.7841,38.9217,102800.0
2006-07-25 09:35:00,70.25,70.74,69.26,69.6,2182100.0,38.6466,38.9162,38.102,38.289,2182100.0
2006-07-25 09:40:00,69.6,70.7,69.5,70.49,1339600.0,38.289,38.8942,38.234,38.7786,1339600.0
2006-07-25 09:45:00,70.5,70.5,69.99,70.01,754200.0,38.7841,38.7841,38.5036,38.5146,754200.0
2006-07-25 09:50:00,70.0,70.05,69.6,69.61,736000.0,38.5091,38.5366,38.289,38.2945,736000.0
2006-07-25 09:55:00,69.61,69.7,68.45,69.06,806200.0,38.2945,38.344,37.6564,37.992,806200.0
2006-07-25 10:00:00,69.06,69.55,69.01,69.5,839500.0,37.992,38.2615,37.9645,38.234,839500.0
2006-07-25 10:05:00,69.5,69.6,68.8,68.9,988300.0,38.234,38.289,37.8489,37.9039,988300.0
2006-07-25 10:10:00,68.81,69.16,68.75,69.15,570100.0,37.8544,38.047,37.8214,38.0415,570100.0
2006-07-25 10:15:00,69.14,69.2,68.91,69.2,806800.0,38.036,38.069,37.9094,38.069,806800.0
2006-07-25 10:20:00,69.19,69.3,69.03,69.3,444000.0,38.0635,38.124,37.9755,38.124,444000.0
2006-07-25 10:25:00,69.25,69.35,69.1,69.14,544700.0,38.0965,38.1515,38.014,38.036,544700.0
2006-07-25 10:30:00,69.15,69.22,68.72,68.95,711400.0,38.0415,38.08,37.8049,37.9314,711400.0
2006-07-25 10:35:00,68.96,69.0,68.6,68.67,402200.0,37.9369,37.959,37.7389,37.7774,402200.0
2006-07-25 10:40:00,68.67,68.7,68.35,68.48,476700.0,37.7774,37.7939,37.6014,37.6729,476700.0
2006-07-25 10:45:00,68.5,68.52,68.16,68.25,636400.0,37.6839,37.6949,37.4968,37.5464,636400.0
2006-07-25 10:50:00,68.25,68.42,68.0,68.22,498300.0,37.5464,37.6399,37.4088,37.5298,498300.0
2006-07-25 10:55:00,68.22,68.5,68.07,68.08,874000.0,37.5298,37.6839,37.4473,37.4528,874000.0
2006-07-25 11:00:00,68.09,68.16,67.49,68.0,841200.0,37.4583,37.4968,37.1283,37.4088,841200.0
2006-07-25 11:05:00,68.0,68.15,67.79,67.88,910600.0,37.4088,37.4913,37.2933,37.3428,910600.0
2006-07-25 11:10:00,67.88,68.16,67.79,68.07,453000.0,37.3428,37.4968,37.2933,37.4473,453000.0
2006-07-25 11:15:00,68.08,68.18,67.83,67.84,592000.0,37.4528,37.5078,37.3153,37.3208,592000.0
2006-07-25 11:20:00,67.84,68.0,67.55,67.63,440000.0,37.3208,37.4088,37.1613,37.2053,440000.0
2006-07-25 11:25:00,67.63,67.8,67.25,67.65,951400.0,37.2053,37.2988,36.9962,37.2163,951400.0
2006-07-25 11:30:00,67.65,67.89,67.25,67.84,464700.0,37.2163,37.3483,36.9962,37.3208,464700.0
2006-07-25 11:35:00,67.84,68.12,67.84,68.05,541100.0,37.3208,37.4748,37.3208,37.4363,541100.0
2006-07-25 11:40:00,68.05,68.15,67.8,68.03,537300.0,37.4363,37.4913,37.2988,37.4253,537300.0
2006-07-25 11:45:00,68.02,68.31,67.95,68.3,481900.0,37.4198,37.5794,37.3813,37.5739,481900.0
2006-07-25 11:50:00,68.32,68.58,68.26,68.41,584000.0,37.5849,37.7279,37.5519,37.6344,584000.0
2006-07-25 11:55:00,68.42,68.53,68.09,68.14,456600.0,37.6399,37.7004,37.4583,37.4858,456600.0
2006-07-25 12:00:00,68.13,68.57,68.12,68.46,782100.0,37.4803,37.7224,37.4748,37.6619,782100.0
2006-07-25 12:05:00,68.44,68.6,68.4,68.52,222100.0,37.6509,37.7389,37.6289,37.6949,222100.0
2006-07-25 12:10:00,68.52,68.56,68.38,68.43,365600.0,37.6949,37.7169,37.6179,37.6454,365600.0
2006-07-25 12:15:00,68.44,68.47,68.25,68.28,350300.0,37.6509,37.6674,37.5464,37.5629,350300.0
2006-07-25 12:20:00,68.26,68.35,68.2,68.32,382200.0,37.5519,37.6014,37.5188,37.5849,382200.0
2006-07-25 12:25:00,68.32,68.37,68.15,68.2,167600.0,37.5849,37.6124,37.4913,37.5188,167600.0
2006-07-25 12:30:00,68.23,68.37,68.14,68.37,790800.0,37.5354,37.6124,37.4858,37.6124,790800.0
2006-07-25 12:35:00,68.37,68.42,68.37,68.41,240700.0,37.6124,37.6399,37.6124,37.6344,240700.0
2006-07-25 12:40:00,68.41,68.5,68.4,68.5,280400.0,37.6344,37.6839,37.6289,37.6839,280400.0
2006-07-25 12:45:00,68.5,68.55,68.45,68.49,388500.0,37.6839,37.7114,37.6564,37.6784,388500.0
2006-07-25 12:50:00,68.48,68.62,68.4,68.62,180600.0,37.6729,37.7499,37.6289,37.7499,180600.0
2006-07-25 12:55:00,68.61,68.8,68.61,68.7,249100.0,37.7444,37.8489,37.7444,37.7939,249100.0
2006-07-25 13:00:00,68.7,68.73,68.6,68.65,251100.0,37.7939,37.8104,37.7389,37.7664,251100.0
2006-07-25 13:05:00,68.65,68.67,68.51,68.6,181700.0,37.7664,37.7774,37.6894,37.7389,181700.0
2006-07-25 13:10:00,68.6,68.76,68.6,68.76,236400.0,37.7389,37.8269,37.7389,37.8269,236400.0
2006-07-25 13:15:00,68.76,68.9,68.75,68.9,390400.0,37.8269,37.9039,37.8214,37.9039,390400.0
2006-07-25 13:20:00,68.9,68.92,68.79,68.9,354800.0,37.9039,37.9149,37.8434,37.9039,354800.0
2006-07-25 13:25:00,68.9,69.35,68.89,69.35,1789700.0,37.9039,38.1515,37.8984,38.1515,1789700.0
2006-07-25 13:30:00,69.4,69.65,69.3,69.31,596000.0,38.179,38.3165,38.124,38.1295,596000.0
2006-07-25 13:35:00,69.3,69.41,69.15,69.19,284300.0,38.124,38.1845,38.0415,38.0635,284300.0
2006-07-25 13:40:00,69.18,69.28,69.14,69.23,264200.0,38.058,38.113,38.036,38.0855,264200.0
2006-07-25 13:45:00,69.23,69.25,69.09,69.09,221200.0,38.0855,38.0965,38.0085,38.0085,221200.0
2006-07-25 13:50:00,69.09,69.2,69.06,69.2,388100.0,38.0085,38.069,37.992,38.069,388100.0
2006-07-25 13:55:00,69.2,69.53,69.19,69.5,205200.0,38.069,38.2505,38.0635,38.234,205200.0
2006-07-25 14:00:00,69.51,69.68,69.5,69.62,269100.0,38.2395,38.333,38.234,38.3,269100.0
2006-07-25 14:05:00,69.63,69.64,69.42,69.45,376300.0,38.3055,38.311,38.19,38.2065,376300.0
2006-07-25 14:10:00,69.44,69.55,69.37,69.48,357600.0,38.201,38.2615,38.1625,38.223,357600.0
2006-07-25 14:15:00,69.49,69.55,69.42,69.53,526300.0,38.2285,38.2615,38.19,38.2505,526300.0
2006-07-25 14:20:00,69.53,69.98,69.52,69.86,430100.0,38.2505,38.4981,38.245,38.4321,430100.0
2006-07-25 14:25:00,69.87,69.93,69.45,69.92,322800.0,38.4376,38.4706,38.2065,38.4651,322800.0
2006-07-25 14:30:00,69.93,70.05,69.45,70.0,1293600.0,38.4706,38.5366,38.2065,38.5091,1293600.0
2006-07-25 14:35:00,70.02,70.16,69.95,70.09,570100.0,38.5201,38.5971,38.4816,38.5586,570100.0
2006-07-25 14:40:00,70.09,70.35,69.98,70.32,498400.0,38.5586,38.7016,38.4981,38.6851,498400.0
2006-07-25 14:45:00,70.33,70.57,70.23,70.37,802800.0,38.6906,38.8227,38.6356,38.7126,802800.0
2006-07-25 14:50:00,70.37,70.66,70.35,70.61,543900.0,38.7126,38.8722,38.7016,38.8447,543900.0
2006-07-25 14:55:00,70.62,70.75,70.54,70.68,433800.0,38.8502,38.9217,38.8062,38.8832,433800.0
2006-07-25 15:00:00,70.65,71.0,70.63,70.95,664000.0,38.8667,39.0592,38.8557,39.0317,664000.0
2006-07-25 15:05:00,70.95,71.15,70.87,71.08,834800.0,39.0317,39.1417,38.9877,39.1032,834800.0
2006-07-25 15:10:00,71.05,71.15,70.57,70.71,668100.0,39.0867,39.1417,38.8227,38.8997,668100.0
2006-07-25 15:15:00,70.7,70.85,70.4,70.72,504700.0,38.8942,38.9767,38.7291,38.9052,504700.0
2006-07-25 15:20:00,70.72,71.1,70.7,70.9,485900.0,38.9052,39.1142,38.8942,39.0042,485900.0
2006-07-25 15:25:00,70.9,71.05,70.86,70.87,323600.0,39.0042,39.0867,38.9822,38.9877,323600.0
2006-07-25 15:30:00,70.88,71.04,70.85,71.03,393800.0,38.9932,39.0812,38.9767,39.0757,393800.0
2006-07-25 15:35:00,71.03,71.6,71.01,71.45,591500.0,39.0757,39.3893,39.0647,39.3068,591500.0
2006-07-25 15:40:00,71.41,71.65,71.31,71.53,633500.0,39.2848,39.4168,39.2298,39.3508,633500.0
2006-07-25 15:45:00,71.53,71.65,71.35,71.35,365800.0,39.3508,39.4168,39.2518,39.2518,365800.0
2006-07-25 15:50:00,71.36,71.79,71.32,71.72,643400.0,39.2573,39.4938,39.2353,39.4553,643400.0
2006-07-25 15:55:00,71.74,71.88,71.5,71.8,724600.0,39.4663,39.5433,39.3343,39.4993,724600.0
2006-07-26 09:30:00,71.1,71.2,70.99,71.06,517800.0,39.1142,39.1692,39.0537,39.0922,517800.0
2006-07-26 09:35:00,70.99,71.03,70.91,70.96,271800.0,39.0537,39.0757,39.0097,39.0372,271800.0
2006-07-26 09:40:00,70.95,70.97,70.8,70.85,353500.0,39.0317,39.0427,38.9492,38.9767,353500.0
2006-07-26 09:45:00,70.83,70.9,70.75,70.75,444400.0,38.9657,39.0042,38.9217,38.9217,444400.0
2006-07-26 09:50:00,70.8,70.8,70.28,70.35,310200.0,38.9492,38.9492,38.6631,38.7016,310200.0
2006-07-26 09:55:00,70.35,70.39,69.88,69.88,705100.0,38.7016,38.7236,38.4431,38.4431,705100.0
2006-07-26 10:00:00,69.88,70.02,69.63,69.67,294900.0,38.4431,38.5201,38.3055,38.3275,294900.0
2006-07-26 10:05:00,69.69,69.69,69.05,69.05,393800.0,38.3385,38.3385,37.9865,37.9865,393800.0
2006-07-26 10:10:00,69.05,69.75,68.5,69.05,899700.0,37.9865,38.3715,37.6839,37.9865,899700.0
2006-07-26 10:15:00,69.06,69.2,68.9,68.97,673800.0,37.992,38.069,37.9039,37.9424,673800.0
2006-07-26 10:20:00,69.0,69.06,68.84,68.96,483300.0,37.959,37.992,37.8709,37.9369,483300.0
2006-07-26 10:25:00,68.96,69.1,68.94,69.09,446800.0,37.9369,38.014,37.9259,38.0085,446800.0
2006-07-26 10:30:00,69.09,69.09,68.95,69.03,302800.0,38.0085,38.0085,37.9314,37.9755,302800.0
2006-07-26 10:35:00,69.04,69.12,69.0,69.12,172700.0,37.981,38.025,37.959,38.025,172700.0
2006-07-26 10:40:00,69.12,69.31,69.05,69.11,254100.0,38.025,38.1295,37.9865,38.0195,254100.0
2006-07-26 10:45:00,69.1,69.13,68.97,69.0,236100.0,38.014,38.0305,37.9424,37.959,236100.0
2006-07-26 10:50:00,69.0,69.01,68.88,68.89,240200.0,37.959,37.9645,37.8929,37.8984,240200.0
2006-07-26 10:55:00,68.89,68.89,68.45,68.46,209200.0,37.8984,37.8984,37.6564,37.6619,209200.0
2006-07-26 11:00:00,68.45,68.81,68.36,68.75,451300.0,37.6564,37.8544,37.6069,37.8214,451300.0
2006-07-26 11:05:00,68.75,68.77,68.4,68.41,194900.0,37.8214,37.8324,37.6289,37.6344,194900.0
2006-07-26 11:10:00,68.41,68.66,68.41,68.54,180100.0,37.6344,37.7719,37.6344,37.7059,180100.0
2006-07-26 11:15:00,68.54,68.7,68.42,68.56,233100.0,37.7059,37.7939,37.6399,37.7169,233100.0
2006-07-26 11:20:00,68.59,68.61,68.25,68.3,228000.0,37.7334,37.7444,37.5464,37.5739,228000.0
2006-07-26 11:25:00,68.28,68.5,68.03,68.23,868500.0,37.5629,37.6839,37.4253,37.5354,868500.0
2006-07-26 11:30:00,68.21,68.58,68.2,68.56,590600.0,37.5243,37.7279,37.5188,37.7169,590600.0
2006-07-26 11:35:00,68.54,68.6,68.36,68.55,173200.0,37.7059,37.7389,37.6069,37.7114,173200.0
2006-07-26 11:40:00,68.54,68.54,68.41,68.48,195200.0,37.7059,37.7059,37.6344,37.6729,195200.0
2006-07-26 11:45:00,68.48,68.56,68.47,68.52,101800.0,37.6729,37.7169,37.6674,37.6949,101800.0
2006-07-26 11:50:00,68.5,68.55,68.47,68.49,138100.0,37.6839,37.7114,37.6674,37.6784,138100.0
2006-07-26 11:55:00,68.49,68.6,68.48,68.6,81100.0,37.6784,37.7389,37.6729,37.7389,81100.0
2006-07-26 12:00:00,68.59,68.79,68.59,68.79,238300.0,37.7334,37.8434,37.7334,37.8434,238300.0
2006-07-26 12:05:00,68.79,68.79,68.61,68.7,88900.0,37.8434,37.8434,37.7444,37.7939,88900.0
2006-07-26 12:10:00,68.68,68.69,68.5,68.59,102800.0,37.7829,37.7884,37.6839,37.7334,102800.0
2006-07-26 12:15:00,68.6,68.71,68.57,68.66,1034300.0,37.7389,37.7994,37.7224,37.7719,1034300.0
2006-07-26 12:20:00,68.65,68.66,68.51,68.51,78700.0,37.7664,37.7719,37.6894,37.6894,78700.0
2006-07-26 12:25:00,68.51,68.6,68.48,68.54,194700.0,37.6894,37.7389,37.6729,37.7059,194700.0
2006-07-26 12:30:00,68.53,68.57,68.51,68.54,53900.0,37.7004,37.7224,37.6894,37.7059,53900.0
2006-07-26 12:35:00,68.55,68.55,68.47,68.48,224300.0,37.7114,37.7114,37.6674,37.6729,224300.0
2006-07-26 12:40:00,68.48,68.52,68.3,68.36,132900.0,37.6729,37.6949,37.5739,37.6069,132900.0
2006-07-26 12:45:00,68.3,68.53,68.3,68.5,100900.0,37.5739,37.7004,37.5739,37.6839,100900.0
2006-07-26 12:50:00,68.51,68.58,68.48,68.51,72800.0,37.6894,37.7279,37.6729,37.6894,72800.0
2006-07-26 12:55:00,68.51,68.54,68.48,68.54,63300.0,37.6894,37.7059,37.6729,37.7059,63300.0
2006-07-26 13:00:00,68.54,68.72,68.53,68.67,88400.0,37.7059,37.8049,37.7004,37.7774,88400.0
2006-07-26 13:05:00,68.68,68.73,68.67,68.72,94800.0,37.7829,37.8104,37.7774,37.8049,94800.0
2006-07-26 13:10:00,68.72,68.72,68.67,68.7,78700.0,37.8049,37.8049,37.7774,37.7939,78700.0
2006-07-26 13:15:00,68.7,68.72,68.66,68.67,64200.0,37.7939,37.8049,37.7719,37.7774,64200.0
2006-07-26 13:20:00,68.67,68.8,68.66,68.7,129600.0,37.7774,37.8489,37.7719,37.7939,129600.0
2006-07-26 13:25:00,68.73,68.73,68.68,68.71,72900.0,37.8104,37.8104,37.7829,37.7994,72900.0
2006-07-26 13:30:00,68.71,68.72,68.68,68.7,49800.0,37.7994,37.8049,37.7829,37.7939,49800.0
2006-07-26 13:35:00,68.7,68.72,68.68,68.7,43200.0,37.7939,37.8049,37.7829,37.7939,43200.0
2006-07-26 13:40:00,68.69,68.7,68.56,68.7,136400.0,37.7884,37.7939,37.7169,37.7939,136400.0
2006-07-26 13:45:00,68.69,68.7,68.66,68.7,96600.0,37.7884,37.7939,37.7719,37.7939,96600.0
2006-07-26 13:50:00,68.7,68.73,68.61,68.61,99300.0,37.7939,37.8104,37.7444,37.7444,99300.0
2006-07-26 13:55:00,68.6,68.62,68.55,68.6,50600.0,37.7389,37.7499,37.7114,37.7389,50600.0
2006-07-26 14:00:00,68.6,68.74,68.53,68.64,89900.0,37.7389,37.8159,37.7004,37.7609,89900.0
2006-07-26 14:05:00,68.64,68.65,68.5,68.63,136200.0,37.7609,37.7664,37.6839,37.7554,136200.0
2006-07-26 14:10:00,68.63,68.7,68.62,68.67,101400.0,37.7554,37.7939,37.7499,37.7774,101400.0
2006-07-26 14:15:00,68.68,68.75,68.64,68.7,254100.0,37.7829,37.8214,37.7609,37.7939,254100.0
2006-07-26 14:20:00,68.7,68.74,68.66,68.69,215800.0,37.7939,37.8159,37.7719,37.7884,215800.0
2006-07-26 14:25:00,68.69,68.77,68.65,68.69,245000.0,37.7884,37.8324,37.7664,37.7884,245000.0
2006-07-26 14:30:00,68.67,68.75,68.66,68.74,180800.0,37.7774,37.8214,37.7719,37.8159,180800.0
2006-07-26 14:35:00,68.73,68.75,68.66,68.71,208000.0,37.8104,37.8214,37.7719,37.7994,208000.0
2006-07-26 14:40:00,68.71,68.77,68.7,68.74,116100.0,37.7994,37.8324,37.7939,37.8159,116100.0
2006-07-26 14:45:00,68.74,68.74,68.67,68.68,98800.0,37.8159,37.8159,37.7774,37.7829,98800.0
2006-07-26 14:50:00,68.67,68.7,68.66,68.7,118600.0,37.7774,37.7939,37.7719,37.7939,118600.0
2006-07-26 14:55:00,68.69,68.7,68.56,68.56,77700.0,37.7884,37.7939,37.7169,37.7169,77700.0
2006-07-26 15:00:00,68.56,68.66,68.56,68.6,93000.0,37.7169,37.7719,37.7169,37.7389,93000.0
2006-07-26 15:05:00,68.6,68.61,68.46,68.47,162500.0,37.7389,37.7444,37.6619,37.6674,162500.0
2006-07-26 15:10:00,68.47,68.48,68.31,68.36,190400.0,37.6674,37.6729,37.5794,37.6069,190400.0
2006-07-26 15:15:00,68.32,68.35,68.16,68.18,260600.0,37.5849,37.6014,37.4968,37.5078,260600.0
2006-07-26 15:20:00,68.17,68.29,68.13,68.13,171500.0,37.5023,37.5684,37.4803,37.4803,171500.0
2006-07-26 15:25:00,68.13,68.3,68.13,68.15,231500.0,37.4803,37.5739,37.4803,37.4913,231500.0
2006-07-26 15:30:00,68.15,68.25,68.02,68.04,245000.0,37.4913,37.5464,37.4198,37.4308,245000.0
2006-07-26 15:35:00,68.02,68.06,67.85,68.02,520600.0,37.4198,37.4418,37.3263,37.4198,520600.0
2006-07-26 15:40:00,68.01,68.1,67.97,68.01,517600.0,37.4143,37.4638,37.3923,37.4143,517600.0
2006-07-26 15:45:00,68.01,68.03,67.98,68.0,315700.0,37.4143,37.4253,37.3978,37.4088,315700.0
2006-07-26 15:50:00,68.01,68.05,67.91,67.92,313700.0,37.4143,37.4363,37.3593,37.3648,313700.0
2006-07-26 15:55:00,67.92,67.92,67.78,67.84,590100.0,37.3648,37.3648,37.2878,37.3208,590100.0
2006-07-27 09:30:00,68.35,68.35,68.35,68.35,0.0,37.6014,37.6014,37.6014,37.6014,0.0
2006-07-27 09:35:00,67.59,68.0,67.18,67.21,483300.0,37.1833,37.4088,36.9577,36.9742,483300.0
2006-07-27 09:40:00,67.25,67.52,67.18,67.4,184800.0,36.9962,37.1448,36.9577,37.0787,184800.0
2006-07-27 09:45:00,67.4,67.44,67.02,67.05,286500.0,37.0787,37.1007,36.8697,36.8862,286500.0
2006-07-27 09:50:00,67.02,67.05,67.0,67.0,327800.0,36.8697,36.8862,36.8587,36.8587,327800.0
2006-07-27 09:55:00,67.0,67.1,66.9,66.98,302100.0,36.8587,36.9137,36.8037,36.8477,302100.0
2006-07-27 10:00:00,66.98,67.05,66.95,67.0,262300.0,36.8477,36.8862,36.8312,36.8587,262300.0
2006-07-27 10:05:00,67.0,67.0,66.8,66.83,242500.0,36.8587,36.8587,36.7487,36.7652,242500.0
2006-07-27 10:10:00,66.83,67.13,66.82,67.13,193400.0,36.7652,36.9302,36.7597,36.9302,193400.0
2006-07-27 10:15:00,67.13,67.35,67.1,67.25,214800.0,36.9302,37.0512,36.9137,36.9962,214800.0
2006-07-27 10:20:00,67.24,67.5,67.23,67.34,174000.0,36.9907,37.1338,36.9852,37.0457,174000.0
2006-07-27 10:25:00,67.34,67.41,67.15,67.3,132000.0,37.0457,37.0842,36.9412,37.0237,132000.0
2006-07-27 10:30:00,67.29,67.37,67.06,67.09,154400.0,37.0182,37.0622,36.8917,36.9082,154400.0
2006-07-27 10:35:00,67.07,67.13,66.9,66.96,228800.0,36.8972,36.9302,36.8037,36.8367,228800.0
2006-07-27 10:40:00,66.96,67.07,66.96,67.01,95800.0,36.8367,36.8972,36.8367,36.8642,95800.0
2006-07-27 10:45:00,67.01,67.1,67.0,67.1,79900.0,36.8642,36.9137,36.8587,36.9137,79900.0
2006-07-27 10:50:00,67.1,67.13,67.03,67.08,99600.0,36.9137,36.9302,36.8752,36.9027,99600.0
2006-07-27 10:55:00,67.08,67.2,67.07,67.12,64900.0,36.9027,36.9687,36.8972,36.9247,64900.0
2006-07-27 11:00:00,67.13,67.18,67.07,67.1,78500.0,36.9302,36.9577,36.8972,36.9137,78500.0
2006-07-27 11:05:00,67.1,67.32,67.07,67.29,126100.0,36.9137,37.0347,36.8972,37.0182,126100.0
2006-07-27 11:10:00,67.28,67.32,67.23,67.28,90000.0,37.0127,37.0347,36.9852,37.0127,90000.0
2006-07-27 11:15:00,67.29,67.38,67.25,67.32,148500.0,37.0182,37.0677,36.9962,37.0347,148500.0
2006-07-27 11:20:00,67.33,67.34,67.29,67.31,101000.0,37.0402,37.0457,37.0182,37.0292,101000.0
2006-07-27 11:25:00,67.31,67.5,67.3,67.49,105000.0,37.0292,37.1338,37.0237,37.1283,105000.0
2006-07-27 11:30:00,67.49,67.52,67.41,67.52,421400.0,37.1283,37.1448,37.0842,37.1448,421400.0
2006-07-27 11:35:00,67.54,67.57,67.49,67.54,102700.0,37.1558,37.1723,37.1283,37.1558,102700.0
2006-07-27 11:40:00,67.54,67.69,67.45,67.45,119000.0,37.1558,37.2383,37.1063,37.1063,119000.0
2006-07-27 11:45:00,67.45,67.59,67.45,67.5,94400.0,37.1063,37.1833,37.1063,37.1338,94400.0
2006-07-27 11:50:00,67.5,67.64,67.47,67.58,89800.0,37.1338,37.2108,37.1173,37.1778,89800.0
2006-07-27 11:55:00,67.58,67.75,67.56,67.75,81300.0,37.1778,37.2713,37.1668,37.2713,81300.0
2006-07-27 12:00:00,67.75,67.75,67.58,67.61,150600.0,37.2713,37.2713,37.1778,37.1943,150600.0
2006-07-27 12:05:00,67.63,67.68,67.56,67.6,88000.0,37.2053,37.2328,37.1668,37.1888,88000.0
2006-07-27 12:10:00,67.6,67.6,67.39,67.48,105600.0,37.1888,37.1888,37.0732,37.1228,105600.0
2006-07-27 12:15:00,67.46,67.49,67.42,67.44,38900.0,37.1118,37.1283,37.0897,37.1007,38900.0
2006-07-27 12:20:00,67.42,67.46,67.37,67.45,40800.0,37.0897,37.1118,37.0622,37.1063,40800.0
2006-07-27 12:25:00,67.46,67.59,67.46,67.57,64800.0,37.1118,37.1833,37.1118,37.1723,64800.0
2006-07-27 12:30:00,67.58,67.65,67.57,67.62,50800.0,37.1778,37.2163,37.1723,37.1998,50800.0
2006-07-27 12:35:00,67.62,67.68,67.59,67.59,51700.0,37.1998,37.2328,37.1833,37.1833,51700.0
2006-07-27 12:40:00,67.61,67.61,67.52,67.54,65800.0,37.1943,37.1943,37.1448,37.1558,65800.0
2006-07-27 12:45:00,67.55,67.67,67.51,67.63,32000.0,37.1613,37.2273,37.1393,37.2053,32000.0
2006-07-27 12:50:00,67.63,67.72,67.57,67.6,68400.0,37.2053,37.2548,37.1723,37.1888,68400.0
2006-07-27 12:55:00,67.61,67.73,67.61,67.73,37900.0,37.1943,37.2603,37.1943,37.2603,37900.0
2006-07-27 13:00:00,67.71,67.72,67.57,67.58,55800.0,37.2493,37.2548,37.1723,37.1778,55800.0
2006-07-27 13:05:00,67.58,67.7,67.56,67.67,29700.0,37.1778,37.2438,37.1668,37.2273,29700.0
2006-07-27 13:10:00,67.68,67.71,67.6,67.65,61100.0,37.2328,37.2493,37.1888,37.2163,61100.0
2006-07-27 13:15:00,67.64,67.75,67.6,67.75,80900.0,37.2108,37.2713,37.1888,37.2713,80900.0
2006-07-27 13:20:00,67.73,67.87,67.73,67.79,63400.0,37.2603,37.3373,37.2603,37.2933,63400.0
2006-07-27 13:25:00,67.79,67.82,67.7,67.74,69100.0,37.2933,37.3098,37.2438,37.2658,69100.0
2006-07-27 13:30:00,67.75,67.75,67.6,67.62,109900.0,37.2713,37.2713,37.1888,37.1998,109900.0
2006-07-27 13:35:00,67.61,67.69,67.61,67.65,61000.0,37.1943,37.2383,37.1943,37.2163,61000.0
2006-07-27 13:40:00,67.66,67.72,67.66,67.71,57100.0,37.2218,37.2548,37.2218,37.2493,57100.0
2006-07-27 13:45:00,67.71,67.74,67.69,67.74,75100.0,37.2493,37.2658,37.2383,37.2658,75100.0
2006-07-27 13:50:00,67.75,67.75,67.7,67.74,57100.0,37.2713,37.2713,37.2438,37.2658,57100.0
2006-07-27 13:55:00,67.75,67.75,67.65,67.65,82800.0,37.2713,37.2713,37.2163,37.2163,82800.0
2006-07-27 14:00:00,67.65,67.66,67.6,67.65,94900.0,37.2163,37.2218,37.1888,37.2163,94900.0
2006-07-27 14:05:00,67.64,67.72,67.64,67.71,44300.0,37.2108,37.2548,37.2108,37.2493,44300.0
2006-07-27 14:10:00,67.72,67.8,67.7,67.8,84400.0,37.2548,37.2988,37.2438,37.2988,84400.0
2006-07-27 14:15:00,67.8,67.81,67.73,67.77,66300.0,37.2988,37.3043,37.2603,37.2823,66300.0
2006-07-27 14:20:00,67.77,67.78,67.7,67.72,67800.0,37.2823,37.2878,37.2438,37.2548,67800.0
2006-07-27 14:25:00,67.72,67.76,67.71,67.75,134000.0,37.2548,37.2768,37.2493,37.2713,134000.0
2006-07-27 14:30:00,67.75,67.78,67.74,67.75,120400.0,37.2713,37.2878,37.2658,37.2713,120400.0
2006-07-27 14:35:00,67.76,67.81,67.7,67.75,124700.0,37.2768,37.3043,37.2438,37.2713,124700.0
2006-07-27 14:40:00,67.75,67.8,67.75,67.75,103200.0,37.2713,37.2988,37.2713,37.2713,103200.0
2006-07-27 14:45:00,67.76,67.77,67.74,67.77,137000.0,37.2768,37.2823,37.2658,37.2823,137000.0
2006-07-27 14:50:00,67.77,67.99,67.77,67.99,95300.0,37.2823,37.4033,37.2823,37.4033,95300.0
2006-07-27 14:55:00,67.99,68.21,67.99,68.09,299900.0,37.4033,37.5243,37.4033,37.4583,299900.0
2006-07-27 15:00:00,68.09,68.33,68.08,68.26,249500.0,37.4583,37.5904,37.4528,37.5519,249500.0
2006-07-27 15:05:00,68.29,68.31,68.12,68.31,179100.0,37.5684,37.5794,37.4748,37.5794,179100.0
2006-07-27 15:10:00,68.32,68.4,68.2,68.24,213300.0,37.5849,37.6289,37.5188,37.5409,213300.0
2006-07-27 15:15:00,68.24,68.28,68.16,68.24,112200.0,37.5409,37.5629,37.4968,37.5409,112200.0
2006-07-27 15:20:00,68.25,68.26,68.2,68.21,102500.0,37.5464,37.5519,37.5188,37.5243,102500.0
2006-07-27 15:25:00,68.21,68.25,68.2,68.25,124100.0,37.5243,37.5464,37.5188,37.5464,124100.0
2006-07-27 15:30:00,68.24,68.44,68.22,68.39,338000.0,37.5409,37.6509,37.5298,37.6234,338000.0
2006-07-27 15:35:00,68.39,68.65,68.39,68.46,247800.0,37.6234,37.7664,37.6234,37.6619,247800.0
2006-07-27 15:40:00,68.48,68.57,68.46,68.52,304600.0,37.6729,37.7224,37.6619,37.6949,304600.0
2006-07-27 15:45:00,68.5,68.64,68.48,68.62,254400.0,37.6839,37.7609,37.6729,37.7499,254400.0
2006-07-27 15:50:00,68.62,68.63,68.5,68.5,294100.0,37.7499,37.7554,37.6839,37.6839,294100.0
2006-07-27 15:55:00,68.49,68.58,68.41,68.5,587100.0,37.6784,37.7279,37.6344,37.6839,587100.0
2006-07-28 09:30:00,68.5,68.54,68.15,68.38,143500.0,37.6839,37.7059,37.4913,37.6179,143500.0
2006-07-28 09:35:00,68.43,68.73,68.35,68.69,350800.0,37.6454,37.8104,37.6014,37.7884,350800.0
2006-07-28 09:40:00,68.69,68.94,68.69,68.84,118700.0,37.7884,37.9259,37.7884,37.8709,118700.0
2006-07-28 09:45:00,68.84,68.86,68.6,68.68,126200.0,37.8709,37.8819,37.7389,37.7829,126200.0
2006-07-28 09:50:00,68.7,68.83,68.67,68.8,224900.0,37.7939,37.8654,37.7774,37.8489,224900.0
2006-07-28 09:55:00,68.81,68.84,68.73,68.81,160600.0,37.8544,37.8709,37.8104,37.8544,160600.0
2006-07-28 10:00:00,68.81,69.04,68.81,69.0,217400.0,37.8544,37.981,37.8544,37.959,217400.0
2006-07-28 10:05:00,69.0,69.07,68.98,69.02,111400.0,37.959,37.9975,37.9479,37.97,111400.0
2006-07-28 10:10:00,69.01,69.03,68.9,68.98,82800.0,37.9645,37.9755,37.9039,37.9479,82800.0
2006-07-28 10:15:00,68.99,69.1,68.99,69.03,164300.0,37.9534,38.014,37.9534,37.9755,164300.0
2006-07-28 10:20:00,69.03,69.11,69.0,69.11,116000.0,37.9755,38.0195,37.959,38.0195,116000.0
2006-07-28 10:25:00,69.11,69.22,69.05,69.17,117000.0,38.0195,38.08,37.9865,38.0525,117000.0
2006-07-28 10:30:00,69.16,69.17,69.09,69.11,65300.0,38.047,38.0525,38.0085,38.0195,65300.0
2006-07-28 10:35:00,69.1,69.2,69.09,69.12,55700.0,38.014,38.069,38.0085,38.025,55700.0
2006-07-28 10:40:00,69.13,69.17,69.05,69.16,85900.0,38.0305,38.0525,37.9865,38.047,85900.0
2006-07-28 10:45:00,69.16,69.4,69.16,69.4,90100.0,38.047,38.179,38.047,38.179,90100.0
2006-07-28 10:50:00,69.41,69.73,69.32,69.37,191000.0,38.1845,38.3605,38.135,38.1625,191000.0
2006-07-28 10:55:00,69.35,69.45,69.34,69.39,88200.0,38.1515,38.2065,38.146,38.1735,88200.0
2006-07-28 11:00:00,69.4,69.6,69.4,69.6,61100.0,38.179,38.289,38.179,38.289,61100.0
2006-07-28 11:05:00,69.59,70.0,69.59,69.95,151700.0,38.2835,38.5091,38.2835,38.4816,151700.0
2006-07-28 11:10:00,70.0,70.06,69.82,69.86,212100.0,38.5091,38.5421,38.4101,38.4321,212100.0
2006-07-28 11:15:00,69.86,70.15,69.86,70.06,166600.0,38.4321,38.5916,38.4321,38.5421,166600.0
2006-07-28 11:20:00,70.04,70.04,69.76,69.82,102200.0,38.5311,38.5311,38.377,38.4101,102200.0
2006-07-28 11:25:00,69.81,69.82,69.3,69.77,129000.0,38.4046,38.4101,38.124,38.3826,129000.0
2006-07-28 11:30:00,69.77,69.82,69.75,69.75,81000.0,38.3826,38.4101,38.3715,38.3715,81000.0
2006-07-28 11:35:00,69.75,69.76,69.58,69.58,116200.0,38.3715,38.377,38.278,38.278,116200.0
2006-07-28 11:40:00,69.52,69.6,69.51,69.53,85300.0,38.245,38.289,38.2395,38.2505,85300.0
2006-07-28 11:45:00,69.55,69.61,69.52,69.55,47700.0,38.2615,38.2945,38.245,38.2615,47700.0
2006-07-28 11:50:00,69.56,69.57,69.25,69.47,126600.0,38.267,38.2725,38.0965,38.2175,126600.0
2006-07-28 11:55:00,69.49,69.59,69.48,69.5,53900.0,38.2285,38.2835,38.223,38.234,53900.0
2006-07-28 12:00:00,69.49,69.51,69.43,69.44,234600.0,38.2285,38.2395,38.1955,38.201,234600.0
2006-07-28 12:05:00,69.43,69.43,69.3,69.34,48100.0,38.1955,38.1955,38.124,38.146,48100.0
2006-07-28 12:10:00,69.33,69.42,69.32,69.37,49000.0,38.1405,38.19,38.135,38.1625,49000.0
2006-07-28 12:15:00,69.38,69.38,69.36,69.38,38500.0,38.168,38.168,38.157,38.168,38500.0
2006-07-28 12:20:00,69.38,69.4,69.36,69.38,51300.0,38.168,38.179,38.157,38.168,51300.0
2006-07-28 12:25:00,69.39,69.4,69.37,69.39,53900.0,38.1735,38.179,38.1625,38.1735,53900.0
2006-07-28 12:30:00,69.39,69.41,69.37,69.39,101300.0,38.1735,38.1845,38.1625,38.1735,101300.0
2006-07-28 12:35:00,69.39,69.51,69.39,69.5,29700.0,38.1735,38.2395,38.1735,38.234,29700.0
2006-07-28 12:40:00,69.51,69.64,69.51,69.6,43900.0,38.2395,38.311,38.2395,38.289,43900.0
2006-07-28 12:45:00,69.6,69.62,69.55,69.55,31400.0,38.289,38.3,38.2615,38.2615,31400.0
2006-07-28 12:50:00,69.55,69.6,69.54,69.55,33000.0,38.2615,38.289,38.256,38.2615,33000.0
2006-07-28 12:55:00,69.56,69.66,69.56,69.66,28800.0,38.267,38.322,38.267,38.322,28800.0
2006-07-28 13:00:00,69.66,69.75,69.65,69.75,49900.0,38.322,38.3715,38.3165,38.3715,49900.0
2006-07-28 13:05:00,69.75,69.95,69.75,69.94,110000.0,38.3715,38.4816,38.3715,38.4761,110000.0
2006-07-28 13:10:00,69.93,69.94,69.8,69.83,60400.0,38.4706,38.4761,38.3991,38.4156,60400.0
2006-07-28 13:15:00,69.83,69.95,69.82,69.94,46800.0,38.4156,38.4816,38.4101,38.4761,46800.0
2006-07-28 13:20:00,69.94,70.01,69.87,69.9,156500.0,38.4761,38.5146,38.4376,38.4541,156500.0
2006-07-28 13:25:00,69.88,69.95,69.86,69.93,48300.0,38.4431,38.4816,38.4321,38.4706,48300.0
2006-07-28 13:30:00,69.94,69.99,69.92,69.93,79800.0,38.4761,38.5036,38.4651,38.4706,79800.0
2006-07-28 13:35:00,69.94,69.99,69.94,69.97,29800.0,38.4761,38.5036,38.4761,38.4926,29800.0
2006-07-28 13:40:00,69.96,69.97,69.93,69.93,45000.0,38.4871,38.4926,38.4706,38.4706,45000.0
2006-07-28 13:45:00,69.93,69.95,69.9,69.9,59200.0,38.4706,38.4816,38.4541,38.4541,59200.0
2006-07-28 13:50:00,69.9,69.92,69.89,69.91,102300.0,38.4541,38.4651,38.4486,38.4596,102300.0
2006-07-28 13:55:00,69.89,69.9,69.84,69.86,57800.0,38.4486,38.4541,38.4211,38.4321,57800.0
2006-07-28 14:00:00,69.87,69.87,69.81,69.85,56400.0,38.4376,38.4376,38.4046,38.4266,56400.0
2006-07-28 14:05:00,69.85,69.86,69.85,69.85,48800.0,38.4266,38.4321,38.4266,38.4266,48800.0
2006-07-28 14:10:00,69.85,69.87,69.84,69.86,47100.0,38.4266,38.4376,38.4211,38.4321,47100.0
2006-07-28 14:15:00,69.86,69.89,69.85,69.89,63300.0,38.4321,38.4486,38.4266,38.4486,63300.0
2006-07-28 14:20:00,69.89,70.05,69.89,70.05,198900.0,38.4486,38.5366,38.4486,38.5366,198900.0
2006-07-28 14:25:00,70.05,70.05,69.89,69.92,101800.0,38.5366,38.5366,38.4486,38.4651,101800.0
2006-07-28 14:30:00,69.91,69.91,69.76,69.86,74200.0,38.4596,38.4596,38.377,38.4321,74200.0
2006-07-28 14:35:00,69.86,69.86,69.81,69.85,49300.0,38.4321,38.4321,38.4046,38.4266,49300.0
2006-07-28 14:40:00,69.86,69.9,69.82,69.89,44500.0,38.4321,38.4541,38.4101,38.4486,44500.0
2006-07-28 14:45:00,69.88,69.9,69.83,69.86,59000.0,38.4431,38.4541,38.4156,38.4321,59000.0
2006-07-28 14:50:00,69.86,69.9,69.85,69.89,47900.0,38.4321,38.4541,38.4266,38.4486,47900.0
2006-07-28 14:55:00,69.9,69.95,69.88,69.88,70400.0,38.4541,38.4816,38.4431,38.4431,70400.0
2006-07-28 15:00:00,69.89,69.9,69.83,69.83,100000.0,38.4486,38.4541,38.4156,38.4156,100000.0
2006-07-28 15:05:00,69.83,69.86,69.81,69.85,57600.0,38.4156,38.4321,38.4046,38.4266,57600.0
2006-07-28 15:10:00,69.86,69.92,69.85,69.91,112700.0,38.4321,38.4651,38.4266,38.4596,112700.0
2006-07-28 15:15:00,69.91,69.99,69.91,69.99,72300.0,38.4596,38.5036,38.4596,38.5036,72300.0
2006-07-28 15:20:00,69.97,70.01,69.93,69.93,172200.0,38.4926,38.5146,38.4706,38.4706,172200.0
2006-07-28 15:25:00,69.93,69.94,69.88,69.89,83300.0,38.4706,38.4761,38.4431,38.4486,83300.0
2006-07-28 15:30:00,69.89,70.01,69.88,70.0,74300.0,38.4486,38.5146,38.4431,38.5091,74300.0
2006-07-28 15:35:00,69.99,70.01,69.55,69.99,86000.0,38.5036,38.5146,38.2615,38.5036,86000.0
2006-07-28 15:40:00,69.99,70.03,69.96,70.03,283600.0,38.5036,38.5256,38.4871,38.5256,283600.0
2006-07-28 15:45:00,70.02,70.1,70.02,70.04,105700.0,38.5201,38.5641,38.5201,38.5311,105700.0
2006-07-28 15:50:00,70.04,70.04,70.0,70.01,160000.0,38.5311,38.5311,38.5091,38.5146,160000.0
2006-07-28 15:55:00,70.0,70.01,70.0,70.01,184800.0,38.5091,38.5146,38.5091,38.5146,184800.0
2006-07-31 09:30:00,69.6,69.61,69.21,69.24,90400.0,38.289,38.2945,38.0745,38.091,90400.0
2006-07-31 09:35:00,69.21,69.31,69.13,69.3,71000.0,38.0745,38.1295,38.0305,38.124,71000.0
2006-07-31 09:40:00,69.3,69.35,69.17,69.22,81100.0,38.124,38.1515,38.0525,38.08,81100.0
2006-07-31 09:45:00,69.22,69.35,69.2,69.34,58800.0,38.08,38.1515,38.069,38.146,58800.0
2006-07-31 09:50:00,69.28,69.39,69.28,69.35,20100.0,38.113,38.1735,38.113,38.1515,20100.0
2006-07-31 09:55:00,69.36,69.46,69.32,69.34,27900.0,38.157,38.212,38.135,38.146,27900.0
2006-07-31 10:00:00,69.33,69.54,69.33,69.41,46300.0,38.1405,38.256,38.1405,38.1845,46300.0
2006-07-31 10:05:00,69.44,69.49,69.36,69.4,71000.0,38.201,38.2285,38.157,38.179,71000.0
2006-07-31 10:10:00,69.36,69.51,69.3,69.5,79700.0,38.157,38.2395,38.124,38.234,79700.0
2006-07-31 10:15:00,69.46,69.65,69.45,69.62,76600.0,38.212,38.3165,38.2065,38.3,76600.0
2006-07-31 10:20:00,69.62,69.65,69.56,69.59,56500.0,38.3,38.3165,38.267,38.2835,56500.0
2006-07-31 10:25:00,69.59,69.6,69.43,69.44,58500.0,38.2835,38.289,38.1955,38.201,58500.0
2006-07-31 10:30:00,69.44,69.44,69.32,69.37,68100.0,38.201,38.201,38.135,38.1625,68100.0
2006-07-31 10:35:00,69.36,69.36,69.25,69.33,55000.0,38.157,38.157,38.0965,38.1405,55000.0
2006-07-31 10:40:00,69.32,69.35,69.26,69.28,29600.0,38.135,38.1515,38.102,38.113,29600.0
2006-07-31 10:45:00,69.26,69.28,69.12,69.12,83800.0,38.102,38.113,38.025,38.025,83800.0
2006-07-31 10:50:00,69.11,69.15,69.07,69.15,42000.0,38.0195,38.0415,37.9975,38.0415,42000.0
2006-07-31 10:55:00,69.15,69.21,69.12,69.16,22300.0,38.0415,38.0745,38.025,38.047,22300.0
2006-07-31 11:00:00,69.16,69.29,69.16,69.28,106700.0,38.047,38.1185,38.047,38.113,106700.0
2006-07-31 11:05:00,69.28,69.3,69.25,69.27,40000.0,38.113,38.124,38.0965,38.1075,40000.0
2006-07-31 11:10:00,69.28,69.28,69.21,69.22,33800.0,38.113,38.113,38.0745,38.08,33800.0
2006-07-31 11:15:00,69.24,69.5,69.24,69.47,50100.0,38.091,38.234,38.091,38.2175,50100.0
2006-07-31 11:20:00,69.47,69.48,69.37,69.45,113900.0,38.2175,38.223,38.1625,38.2065,113900.0
2006-07-31 11:25:00,69.38,69.48,69.38,69.45,42000.0,38.168,38.223,38.168,38.2065,42000.0
2006-07-31 11:30:00,69.45,69.48,69.31,69.31,51300.0,38.2065,38.223,38.1295,38.1295,51300.0
2006-07-31 11:35:00,69.34,69.35,69.25,69.27,16600.0,38.146,38.1515,38.0965,38.1075,16600.0
2006-07-31 11:40:00,69.26,69.3,69.18,69.21,31500.0,38.102,38.124,38.058,38.0745,31500.0
2006-07-31 11:45:00,69.2,69.22,69.08,69.14,40900.0,38.069,38.08,38.003,38.036,40900.0
2006-07-31 11:50:00,69.14,69.14,69.08,69.11,14500.0,38.036,38.036,38.003,38.0195,14500.0
2006-07-31 11:55:00,69.11,69.13,69.06,69.11,54100.0,38.0195,38.0305,37.992,38.0195,54100.0
2006-07-31 12:00:00,69.1,69.17,69.09,69.11,32100.0,38.014,38.0525,38.0085,38.0195,32100.0
2006-07-31 12:05:00,69.11,69.16,69.11,69.15,20800.0,38.0195,38.047,38.0195,38.0415,20800.0
2006-07-31 12:10:00,69.15,69.2,69.12,69.19,44100.0,38.0415,38.069,38.025,38.0635,44100.0
2006-07-31 12:15:00,69.19,69.2,69.1,69.11,33700.0,38.0635,38.069,38.014,38.0195,33700.0
2006-07-31 12:20:00,69.11,69.15,69.1,69.14,47900.0,38.0195,38.0415,38.014,38.036,47900.0
2006-07-31 12:25:00,69.13,69.15,69.08,69.08,55400.0,38.0305,38.0415,38.003,38.003,55400.0
2006-07-31 12:30:00,69.09,69.14,69.08,69.1,55500.0,38.0085,38.036,38.003,38.014,55500.0
2006-07-31 12:35:00,69.11,69.11,69.06,69.08,13600.0,38.0195,38.0195,37.992,38.003,13600.0
2006-07-31 12:40:00,69.09,69.15,69.06,69.11,30400.0,38.0085,38.0415,37.992,38.0195,30400.0
2006-07-31 12:45:00,69.13,69.14,69.11,69.13,13600.0,38.0305,38.036,38.0195,38.0305,13600.0
2006-07-31 12:50:00,69.13,69.14,69.07,69.1,19000.0,38.0305,38.036,37.9975,38.014,19000.0
2006-07-31 12:55:00,69.1,69.1,69.07,69.07,11500.0,38.014,38.014,37.9975,37.9975,11500.0
2006-07-31 13:00:00,69.07,69.12,69.07,69.07,117100.0,37.9975,38.025,37.9975,37.9975,117100.0
2006-07-31 13:05:00,69.08,69.1,69.02,69.03,55400.0,38.003,38.014,37.97,37.9755,55400.0
2006-07-31 13:10:00,69.04,69.06,69.02,69.06,22000.0,37.981,37.992,37.97,37.992,22000.0
2006-07-31 13:15:00,69.05,69.09,69.04,69.04,23600.0,37.9865,38.0085,37.981,37.981,23600.0
2006-07-31 13:20:00,69.04,69.1,69.03,69.03,79300.0,37.981,38.014,37.9755,37.9755,79300.0
2006-07-31 13:25:00,69.03,69.05,68.92,68.95,156900.0,37.9755,37.9865,37.9149,37.9314,156900.0
2006-07-31 13:30:00,68.92,69.01,68.91,69.0,100700.0,37.9149,37.9645,37.9094,37.959,100700.0
2006-07-31 13:35:00,69.0,69.05,68.99,68.99,74000.0,37.959,37.9865,37.9534,37.9534,74000.0
2006-07-31 13:40:00,69.0,69.0,68.9,68.92,24500.0,37.959,37.959,37.9039,37.9149,24500.0
2006-07-31 13:45:00,68.94,69.0,68.9,68.91,25000.0,37.9259,37.959,37.9039,37.9094,25000.0
2006-07-31 13:50:00,68.91,68.95,68.86,68.87,27300.0,37.9094,37.9314,37.8819,37.8874,27300.0
2006-07-31 13:55:00,68.86,68.9,68.85,68.9,25800.0,37.8819,37.9039,37.8764,37.9039,25800.0
2006-07-31 14:00:00,68.91,68.91,68.82,68.86,26000.0,37.9094,37.9094,37.8599,37.8819,26000.0
2006-07-31 14:05:00,68.86,69.0,68.86,68.92,44600.0,37.8819,37.959,37.8819,37.9149,44600.0
2006-07-31 14:10:00,68.92,68.98,68.9,68.92,17500.0,37.9149,37.9479,37.9039,37.9149,17500.0
2006-07-31 14:15:00,68.91,68.97,68.9,68.92,21200.0,37.9094,37.9424,37.9039,37.9149,21200.0
2006-07-31 14:20:00,68.92,68.96,68.9,68.93,20600.0,37.9149,37.9369,37.9039,37.9204,20600.0
2006-07-31 14:25:00,68.91,68.96,68.9,68.91,27900.0,37.9094,37.9369,37.9039,37.9094,27900.0
2006-07-31 14:30:00,68.91,68.92,68.9,68.91,24400.0,37.9094,37.9149,37.9039,37.9094,24400.0
2006-07-31 14:35:00,68.92,68.95,68.9,68.95,38400.0,37.9149,37.9314,37.9039,37.9314,38400.0
2006-07-31 14:40:00,68.94,68.95,68.9,68.92,28500.0,37.9259,37.9314,37.9039,37.9149,28500.0
2006-07-31 14:45:00,68.91,68.96,68.9,68.91,103500.0,37.9094,37.9369,37.9039,37.9094,103500.0
2006-07-31 14:50:00,68.94,68.95,68.91,68.91,37500.0,37.9259,37.9314,37.9094,37.9094,37500.0
2006-07-31 14:55:00,68.91,68.92,68.82,68.82,55900.0,37.9094,37.9149,37.8599,37.8599,55900.0
2006-07-31 15:00:00,68.83,68.83,68.75,68.76,55700.0,37.8654,37.8654,37.8214,37.8269,55700.0
2006-07-31 15:05:00,68.76,68.82,68.75,68.81,64300.0,37.8269,37.8599,37.8214,37.8544,64300.0
2006-07-31 15:10:00,68.81,68.87,68.81,68.87,71300.0,37.8544,37.8874,37.8544,37.8874,71300.0
2006-07-31 15:15:00,68.87,68.95,68.87,68.94,47000.0,37.8874,37.9314,37.8874,37.9259,47000.0
2006-07-31 15:20:00,68.95,69.06,68.95,68.99,119000.0,37.9314,37.992,37.9314,37.9534,119000.0
2006-07-31 15:25:00,69.0,69.0,68.9,68.94,40600.0,37.959,37.959,37.9039,37.9259,40600.0
2006-07-31 15:30:00,68.94,69.07,68.94,69.05,58300.0,37.9259,37.9975,37.9259,37.9865,58300.0
2006-07-31 15:35:00,69.05,69.2,69.05,69.2,105200.0,37.9865,38.069,37.9865,38.069,105200.0
2006-07-31 15:40:00,69.2,69.28,69.16,69.16,159600.0,38.069,38.113,38.047,38.047,159600.0
2006-07-31 15:45:00,69.16,69.3,69.15,69.27,256300.0,38.047,38.124,38.0415,38.1075,256300.0
2006-07-31 15:50:00,69.28,69.3,68.97,69.01,115700.0,38.113,38.124,37.9424,37.9645,115700.0
2006-07-31 15:55:00,69.01,69.01,68.88,68.89,192900.0,37.9645,37.9645,37.8929,37.8984,192900.0
2006-08-01 09:30:00,68.66,68.67,68.39,68.39,68200.0,37.7719,37.7774,37.6234,37.6234,68200.0
2006-08-01 09:35:00,68.39,68.45,68.03,68.04,78400.0,37.6234,37.6564,37.4253,37.4308,78400.0
2006-08-01 09:40:00,68.03,68.27,68.02,68.19,110200.0,37.4253,37.5574,37.4198,37.5133,110200.0
2006-08-01 09:45:00,68.18,68.28,68.18,68.28,58100.0,37.5078,37.5629,37.5078,37.5629,58100.0
2006-08-01 09:50:00,68.29,68.32,68.25,68.26,42900.0,37.5684,37.5849,37.5464,37.5519,42900.0
2006-08-01 09:55:00,68.26,68.5,68.26,68.5,37100.0,37.5519,37.6839,37.5519,37.6839,37100.0
2006-08-01 10:00:00,68.47,68.65,68.33,68.34,59500.0,37.6674,37.7664,37.5904,37.5959,59500.0
2006-08-01 10:05:00,68.32,68.39,68.24,68.33,98000.0,37.5849,37.6234,37.5409,37.5904,98000.0
2006-08-01 10:10:00,68.34,68.34,68.2,68.3,67600.0,37.5959,37.5959,37.5188,37.5739,67600.0
2006-08-01 10:15:00,68.31,68.44,68.3,68.44,39200.0,37.5794,37.6509,37.5739,37.6509,39200.0
2006-08-01 10:20:00,68.43,68.45,68.33,68.38,31400.0,37.6454,37.6564,37.5904,37.6179,31400.0
2006-08-01 10:25:00,68.39,68.57,68.38,68.57,26300.0,37.6234,37.7224,37.6179,37.7224,26300.0
2006-08-01 10:30:00,68.59,68.66,68.57,68.6,44100.0,37.7334,37.7719,37.7224,37.7389,44100.0
2006-08-01 10:35:00,68.6,68.6,68.52,68.53,33600.0,37.7389,37.7389,37.6949,37.7004,33600.0
2006-08-01 10:40:00,68.53,68.54,68.47,68.47,21000.0,37.7004,37.7059,37.6674,37.6674,21000.0
2006-08-01 10:45:00,68.51,68.55,68.48,68.52,61300.0,37.6894,37.7114,37.6729,37.6949,61300.0
2006-08-01 10:50:00,68.52,68.54,68.5,68.52,34500.0,37.6949,37.7059,37.6839,37.6949,34500.0
2006-08-01 10:55:00,68.52,68.52,68.32,68.35,24600.0,37.6949,37.6949,37.5849,37.6014,24600.0
2006-08-01 11:00:00,68.35,68.4,68.34,68.39,38800.0,37.6014,37.6289,37.5959,37.6234,38800.0
2006-08-01 11:05:00,68.39,68.5,68.39,68.48,17500.0,37.6234,37.6839,37.6234,37.6729,17500.0
2006-08-01 11:10:00,68.5,68.53,68.48,68.51,14000.0,37.6839,37.7004,37.6729,37.6894,14000.0
2006-08-01 11:15:00,68.51,68.52,68.48,68.5,12500.0,37.6894,37.6949,37.6729,37.6839,12500.0
2006-08-01 11:20:00,68.5,68.57,68.47,68.56,28300.0,37.6839,37.7224,37.6674,37.7169,28300.0
2006-08-01 11:25:00,68.56,68.63,68.56,68.58,17800.0,37.7169,37.7554,37.7169,37.7279,17800.0
2006-08-01 11:30:00,68.6,68.6,68.53,68.54,11500.0,37.7389,37.7389,37.7004,37.7059,11500.0
2006-08-01 11:35:00,68.54,68.57,68.53,68.56,18700.0,37.7059,37.7224,37.7004,37.7169,18700.0
2006-08-01 11:40:00,68.55,68.56,68.46,68.46,17500.0,37.7114,37.7169,37.6619,37.6619,17500.0
2006-08-01 11:45:00,68.46,68.5,68.39,68.5,60200.0,37.6619,37.6839,37.6234,37.6839,60200.0
2006-08-01 11:50:00,68.48,68.55,68.47,68.5,34700.0,37.6729,37.7114,37.6674,37.6839,34700.0
2006-08-01 11:55:00,68.5,68.55,68.5,68.53,23500.0,37.6839,37.7114,37.6839,37.7004,23500.0
2006-08-01 12:00:00,68.51,68.55,68.5,68.52,18200.0,37.6894,37.7114,37.6839,37.6949,18200.0
2006-08-01 12:05:00,68.51,68.51,68.45,68.46,49200.0,37.6894,37.6894,37.6564,37.6619,49200.0
2006-08-01 12:10:00,68.46,68.48,68.36,68.38,27200.0,37.6619,37.6729,37.6069,37.6179,27200.0
2006-08-01 12:15:00,68.38,68.45,68.36,68.41,29200.0,37.6179,37.6564,37.6069,37.6344,29200.0
2006-08-01 12:20:00,68.41,68.42,68.38,68.4,14000.0,37.6344,37.6399,37.6179,37.6289,14000.0
2006-08-01 12:25:00,68.38,68.4,68.32,68.32,10800.0,37.6179,37.6289,37.5849,37.5849,10800.0
2006-08-01 12:30:00,68.32,68.34,68.31,68.32,16100.0,37.5849,37.5959,37.5794,37.5849,16100.0
2006-08-01 12:35:00,68.31,68.36,68.3,68.36,25700.0,37.5794,37.6069,37.5739,37.6069,25700.0
2006-08-01 12:40:00,68.36,68.36,68.32,68.32,15400.0,37.6069,37.6069,37.5849,37.5849,15400.0
2006-08-01 12:45:00,68.31,68.35,68.3,68.34,28900.0,37.5794,37.6014,37.5739,37.5959,28900.0
2006-08-01 12:50:00,68.34,68.35,68.3,68.32,37800.0,37.5959,37.6014,37.5739,37.5849,37800.0
2006-08-01 12:55:00,68.32,68.33,68.3,68.32,26000.0,37.5849,37.5904,37.5739,37.5849,26000.0
2006-08-01 13:00:00,68.32,68.35,68.3,68.32,28300.0,37.5849,37.6014,37.5739,37.5849,28300.0
2006-08-01 13:05:00,68.3,68.33,68.3,68.31,69300.0,37.5739,37.5904,37.5739,37.5794,69300.0
2006-08-01 13:10:00,68.31,68.31,68.2,68.22,60800.0,37.5794,37.5794,37.5188,37.5298,60800.0
2006-08-01 13:15:00,68.21,68.22,68.15,68.2,67600.0,37.5243,37.5298,37.4913,37.5188,67600.0
2006-08-01 13:20:00,68.2,68.29,68.2,68.28,26000.0,37.5188,37.5684,37.5188,37.5629,26000.0
2006-08-01 13:25:00,68.3,68.34,68.18,68.18,90900.0,37.5739,37.5959,37.5078,37.5078,90900.0
2006-08-01 13:30:00,68.17,68.23,68.15,68.19,85900.0,37.5023,37.5354,37.4913,37.5133,85900.0
2006-08-01 13:35:00,68.19,68.21,68.19,68.19,22100.0,37.5133,37.5243,37.5133,37.5133,22100.0
2006-08-01 13:40:00,68.19,68.25,68.17,68.23,51700.0,37.5133,37.5464,37.5023,37.5354,51700.0
2006-08-01 13:45:00,68.24,68.25,68.2,68.24,162700.0,37.5409,37.5464,37.5188,37.5409,162700.0
2006-08-01 13:50:00,68.23,68.25,68.2,68.2,29700.0,37.5354,37.5464,37.5188,37.5188,29700.0
2006-08-01 13:55:00,68.2,68.21,68.2,68.2,66600.0,37.5188,37.5243,37.5188,37.5188,66600.0
2006-08-01 14:00:00,68.21,68.28,68.2,68.21,28900.0,37.5243,37.5629,37.5188,37.5243,28900.0
2006-08-01 14:05:00,68.21,68.22,68.2,68.21,22300.0,37.5243,37.5298,37.5188,37.5243,22300.0
2006-08-01 14:10:00,68.2,68.22,68.2,68.22,24900.0,37.5188,37.5298,37.5188,37.5298,24900.0
2006-08-01 14:15:00,68.22,68.23,68.21,68.21,20700.0,37.5298,37.5354,37.5243,37.5243,20700.0
2006-08-01 14:20:00,68.21,68.25,68.21,68.23,27200.0,37.5243,37.5464,37.5243,37.5354,27200.0
2006-08-01 14:25:00,68.23,68.24,68.22,68.22,31300.0,37.5354,37.5409,37.5298,37.5298,31300.0
2006-08-01 14:30:00,68.22,68.23,68.21,68.23,30000.0,37.5298,37.5354,37.5243,37.5354,30000.0
2006-08-01 14:35:00,68.23,68.33,68.23,68.31,42000.0,37.5354,37.5904,37.5354,37.5794,42000.0
2006-08-01 14:40:00,68.31,68.31,68.28,68.29,30400.0,37.5794,37.5794,37.5629,37.5684,30400.0
2006-08-01 14:45:00,68.3,68.34,68.28,68.32,54800.0,37.5739,37.5959,37.5629,37.5849,54800.0
2006-08-01 14:50:00,68.33,68.43,68.3,68.43,47800.0,37.5904,37.6454,37.5739,37.6454,47800.0
2006-08-01 14:55:00,68.42,68.5,68.38,68.49,41000.0,37.6399,37.6839,37.6179,37.6784,41000.0
2006-08-01 15:00:00,68.5,68.6,68.48,68.59,63300.0,37.6839,37.7389,37.6729,37.7334,63300.0
2006-08-01 15:05:00,68.58,68.62,68.57,68.57,111600.0,37.7279,37.7499,37.7224,37.7224,111600.0
2006-08-01 15:10:00,68.57,68.57,68.39,68.42,31600.0,37.7224,37.7224,37.6234,37.6399,31600.0
2006-08-01 15:15:00,68.4,68.49,68.39,68.48,59500.0,37.6289,37.6784,37.6234,37.6729,59500.0
2006-08-01 15:20:00,68.47,68.6,68.47,68.57,124400.0,37.6674,37.7389,37.6674,37.7224,124400.0
2006-08-01 15:25:00,68.58,68.65,68.51,68.6,55600.0,37.7279,37.7664,37.6894,37.7389,55600.0
2006-08-01 15:30:00,68.6,68.83,68.6,68.8,82700.0,37.7389,37.8654,37.7389,37.8489,82700.0
2006-08-01 15:35:00,68.78,68.9,68.78,68.85,185600.0,37.8379,37.9039,37.8379,37.8764,185600.0
2006-08-01 15:40:00,68.85,68.91,68.78,68.85,113600.0,37.8764,37.9094,37.8379,37.8764,113600.0
2006-08-01 15:45:00,68.85,69.01,68.84,69.01,103700.0,37.8764,37.9645,37.8709,37.9645,103700.0
2006-08-01 15:50:00,69.01,69.02,68.85,68.85,73900.0,37.9645,37.97,37.8764,37.8764,73900.0
2006-08-01 15:55:00,68.86,68.87,68.79,68.8,109000.0,37.8819,37.8874,37.8434,37.8489,109000.0
2006-08-02 09:30:00,68.76,68.82,68.4,68.4,72300.0,37.8269,37.8599,37.6289,37.6289,72300.0
2006-08-02 09:35:00,68.39,68.91,68.39,68.91,52600.0,37.6234,37.9094,37.6234,37.9094,52600.0
2006-08-02 09:40:00,68.91,68.96,68.8,68.8,78200.0,37.9094,37.9369,37.8489,37.8489,78200.0
2006-08-02 09:45:00,68.83,68.9,68.82,68.9,56300.0,37.8654,37.9039,37.8599,37.9039,56300.0
2006-08-02 09:50:00,68.9,68.93,68.82,68.82,41200.0,37.9039,37.9204,37.8599,37.8599,41200.0
2006-08-02 09:55:00,68.82,68.9,68.8,68.8,57400.0,37.8599,37.9039,37.8489,37.8489,57400.0
2006-08-02 10:00:00,68.78,68.86,68.66,68.66,72500.0,37.8379,37.8819,37.7719,37.7719,72500.0
2006-08-02 10:05:00,68.66,68.67,68.5,68.5,42800.0,37.7719,37.7774,37.6839,37.6839,42800.0
2006-08-02 10:10:00,68.5,68.54,68.5,68.5,78300.0,37.6839,37.7059,37.6839,37.6839,78300.0
2006-08-02 10:15:00,68.5,68.51,68.25,68.28,51100.0,37.6839,37.6894,37.5464,37.5629,51100.0
2006-08-02 10:20:00,68.28,68.34,68.25,68.3,67600.0,37.5629,37.5959,37.5464,37.5739,67600.0
2006-08-02 10:25:00,68.3,68.36,68.28,68.3,57900.0,37.5739,37.6069,37.5629,37.5739,57900.0
2006-08-02 10:30:00,68.29,68.39,68.27,68.36,49400.0,37.5684,37.6234,37.5574,37.6069,49400.0
2006-08-02 10:35:00,68.36,68.42,68.32,68.37,31900.0,37.6069,37.6399,37.5849,37.6124,31900.0
2006-08-02 10:40:00,68.38,68.4,68.33,68.37,32500.0,37.6179,37.6289,37.5904,37.6124,32500.0
2006-08-02 10:45:00,68.36,68.36,68.26,68.26,27200.0,37.6069,37.6069,37.5519,37.5519,27200.0
2006-08-02 10:50:00,68.28,68.33,68.27,68.28,27600.0,37.5629,37.5904,37.5574,37.5629,27600.0
2006-08-02 10:55:00,68.28,68.28,68.25,68.26,35600.0,37.5629,37.5629,37.5464,37.5519,35600.0
2006-08-02 11:00:00,68.26,68.29,68.1,68.12,97700.0,37.5519,37.5684,37.4638,37.4748,97700.0
2006-08-02 11:05:00,68.12,68.17,68.1,68.16,67400.0,37.4748,37.5023,37.4638,37.4968,67400.0
2006-08-02 11:10:00,68.16,68.24,68.13,68.15,57500.0,37.4968,37.5409,37.4803,37.4913,57500.0
2006-08-02 11:15:00,68.16,68.23,68.14,68.22,41800.0,37.4968,37.5354,37.4858,37.5298,41800.0
2006-08-02 11:20:00,68.22,68.3,68.2,68.28,48000.0,37.5298,37.5739,37.5188,37.5629,48000.0
2006-08-02 11:25:00,68.27,68.32,68.26,68.26,33600.0,37.5574,37.5849,37.5519,37.5519,33600.0
2006-08-02 11:30:00,68.26,68.29,68.21,68.25,37400.0,37.5519,37.5684,37.5243,37.5464,37400.0
2006-08-02 11:35:00,68.25,68.25,68.15,68.15,32200.0,37.5464,37.5464,37.4913,37.4913,32200.0
2006-08-02 11:40:00,68.16,68.16,68.11,68.13,49500.0,37.4968,37.4968,37.4693,37.4803,49500.0
2006-08-02 11:45:00,68.13,68.15,68.1,68.15,32800.0,37.4803,37.4913,37.4638,37.4913,32800.0
2006-08-02 11:50:00,68.15,68.16,68.12,68.12,25000.0,37.4913,37.4968,37.4748,37.4748,25000.0
2006-08-02 11:55:00,68.13,68.23,68.12,68.23,53200.0,37.4803,37.5354,37.4748,37.5354,53200.0
2006-08-02 12:00:00,68.23,68.28,68.13,68.15,46200.0,37.5354,37.5629,37.4803,37.4913,46200.0
2006-08-02 12:05:00,68.15,68.19,68.12,68.17,49700.0,37.4913,37.5133,37.4748,37.5023,49700.0
2006-08-02 12:10:00,68.18,68.18,68.11,68.15,30300.0,37.5078,37.5078,37.4693,37.4913,30300.0
2006-08-02 12:15:00,68.16,68.21,68.14,68.17,24100.0,37.4968,37.5243,37.4858,37.5023,24100.0
2006-08-02 12:20:00,68.17,68.2,68.12,68.12,60700.0,37.5023,37.5188,37.4748,37.4748,60700.0
2006-08-02 12:25:00,68.13,68.19,68.13,68.18,42400.0,37.4803,37.5133,37.4803,37.5078,42400.0
2006-08-02 12:30:00,68.18,68.23,68.18,68.2,24400.0,37.5078,37.5354,37.5078,37.5188,24400.0
2006-08-02 12:35:00,68.19,68.24,68.16,68.19,19800.0,37.5133,37.5409,37.4968,37.5133,19800.0
2006-08-02 12:40:00,68.16,68.24,68.16,68.18,14000.0,37.4968,37.5409,37.4968,37.5078,14000.0
2006-08-02 12:45:00,68.18,68.19,68.14,68.15,22100.0,37.5078,37.5133,37.4858,37.4913,22100.0
2006-08-02 12:50:00,68.16,68.23,68.16,68.23,15000.0,37.4968,37.5354,37.4968,37.5354,15000.0
2006-08-02 12:55:00,68.23,68.24,68.19,68.23,39000.0,37.5354,37.5409,37.5133,37.5354,39000.0
2006-08-02 13:00:00,68.23,68.25,68.17,68.2,32000.0,37.5354,37.5464,37.5023,37.5188,32000.0
2006-08-02 13:05:00,68.2,68.2,68.13,68.13,40400.0,37.5188,37.5188,37.4803,37.4803,40400.0
2006-08-02 13:10:00,68.12,68.13,68.05,68.13,105200.0,37.4748,37.4803,37.4363,37.4803,105200.0
2006-08-02 13:15:00,68.15,68.21,68.15,68.16,40200.0,37.4913,37.5243,37.4913,37.4968,40200.0
2006-08-02 13:20:00,68.15,68.16,68.1,68.1,50500.0,37.4913,37.4968,37.4638,37.4638,50500.0
2006-08-02 13:25:00,68.1,68.11,68.05,68.07,82800.0,37.4638,37.4693,37.4363,37.4473,82800.0
2006-08-02 13:30:00,68.07,68.15,68.06,68.11,40600.0,37.4473,37.4913,37.4418,37.4693,40600.0
2006-08-02 13:35:00,68.11,68.19,68.11,68.15,42900.0,37.4693,37.5133,37.4693,37.4913,42900.0
2006-08-02 13:40:00,68.14,68.18,68.14,68.15,26500.0,37.4858,37.5078,37.4858,37.4913,26500.0
2006-08-02 13:45:00,68.16,68.21,68.14,68.2,53300.0,37.4968,37.5243,37.4858,37.5188,53300.0
2006-08-02 13:50:00,68.19,68.23,68.18,68.18,26300.0,37.5133,37.5354,37.5078,37.5078,26300.0
2006-08-02 13:55:00,68.18,68.24,68.15,68.16,37000.0,37.5078,37.5409,37.4913,37.4968,37000.0
2006-08-02 14:00:00,68.17,68.17,68.15,68.16,28800.0,37.5023,37.5023,37.4913,37.4968,28800.0
2006-08-02 14:05:00,68.16,68.21,68.12,68.2,53100.0,37.4968,37.5243,37.4748,37.5188,53100.0
2006-08-02 14:10:00,68.21,68.21,68.1,68.11,57800.0,37.5243,37.5243,37.4638,37.4693,57800.0
2006-08-02 14:15:00,68.11,68.12,68.06,68.11,59000.0,37.4693,37.4748,37.4418,37.4693,59000.0
2006-08-02 14:20:00,68.1,68.17,68.1,68.17,80100.0,37.4638,37.5023,37.4638,37.5023,80100.0
2006-08-02 14:25:00,68.16,68.17,68.06,68.07,105800.0,37.4968,37.5023,37.4418,37.4473,105800.0
2006-08-02 14:30:00,68.07,68.15,68.07,68.14,117900.0,37.4473,37.4913,37.4473,37.4858,117900.0
2006-08-02 14:35:00,68.14,68.14,68.0,68.01,113000.0,37.4858,37.4858,37.4088,37.4143,113000.0
2006-08-02 14:40:00,68.01,68.12,68.0,68.11,132900.0,37.4143,37.4748,37.4088,37.4693,132900.0
2006-08-02 14:45:00,68.11,68.13,68.05,68.1,138300.0,37.4693,37.4803,37.4363,37.4638,138300.0
2006-08-02 14:50:00,68.1,68.17,68.09,68.11,123300.0,37.4638,37.5023,37.4583,37.4693,123300.0
2006-08-02 14:55:00,68.1,68.12,68.06,68.06,80900.0,37.4638,37.4748,37.4418,37.4418,80900.0
2006-08-02 15:00:00,68.07,68.08,68.01,68.02,39800.0,37.4473,37.4528,37.4143,37.4198,39800.0
2006-08-02 15:05:00,68.03,68.14,68.02,68.03,92600.0,37.4253,37.4858,37.4198,37.4253,92600.0
2006-08-02 15:10:00,68.02,68.05,67.98,68.05,97400.0,37.4198,37.4363,37.3978,37.4363,97400.0
2006-08-02 15:15:00,68.03,68.05,68.0,68.0,61100.0,37.4253,37.4363,37.4088,37.4088,61100.0
2006-08-02 15:20:00,68.01,68.07,67.98,68.05,101500.0,37.4143,37.4473,37.3978,37.4363,101500.0
2006-08-02 15:25:00,68.06,68.08,68.04,68.07,53500.0,37.4418,37.4528,37.4308,37.4473,53500.0
2006-08-02 15:30:00,68.06,68.21,68.05,68.18,132100.0,37.4418,37.5243,37.4363,37.5078,132100.0
2006-08-02 15:35:00,68.17,68.21,68.0,68.12,254100.0,37.5023,37.5243,37.4088,37.4748,254100.0
2006-08-02 15:40:00,68.1,68.45,68.1,68.31,250800.0,37.4638,37.6564,37.4638,37.5794,250800.0
2006-08-02 15:45:00,68.31,68.31,68.13,68.13,123300.0,37.5794,37.5794,37.4803,37.4803,123300.0
2006-08-02 15:50:00,68.13,68.13,67.9,67.94,136100.0,37.4803,37.4803,37.3538,37.3758,136100.0
2006-08-02 15:55:00,67.95,68.1,67.9,68.09,184300.0,37.3813,37.4638,37.3538,37.4583,184300.0
2006-08-03 09:30:00,67.84,68.13,67.83,68.03,92500.0,37.3208,37.4803,37.3153,37.4253,92500.0
2006-08-03 09:35:00,68.03,68.03,67.61,67.65,61700.0,37.4253,37.4253,37.1943,37.2163,61700.0
2006-08-03 09:40:00,67.68,67.8,67.64,67.67,43200.0,37.2328,37.2988,37.2108,37.2273,43200.0
2006-08-03 09:45:00,67.67,67.79,67.66,67.71,72800.0,37.2273,37.2933,37.2218,37.2493,72800.0
2006-08-03 09:50:00,67.71,67.71,67.55,67.65,67600.0,37.2493,37.2493,37.1613,37.2163,67600.0
2006-08-03 09:55:00,67.65,67.66,67.54,67.54,48100.0,37.2163,37.2218,37.1558,37.1558,48100.0
2006-08-03 10:00:00,67.53,67.57,67.49,67.57,110500.0,37.1503,37.1723,37.1283,37.1723,110500.0
2006-08-03 10:05:00,67.58,67.66,67.56,67.61,49000.0,37.1778,37.2218,37.1668,37.1943,49000.0
2006-08-03 10:10:00,67.6,67.65,67.51,67.57,34600.0,37.1888,37.2163,37.1393,37.1723,34600.0
2006-08-03 10:15:00,67.57,67.7,67.54,67.69,74800.0,37.1723,37.2438,37.1558,37.2383,74800.0
2006-08-03 10:20:00,67.68,67.82,67.65,67.66,56400.0,37.2328,37.3098,37.2163,37.2218,56400.0
2006-08-03 10:25:00,67.65,67.71,67.6,67.71,56900.0,37.2163,37.2493,37.1888,37.2493,56900.0
2006-08-03 10:30:00,67.71,67.82,67.69,67.81,96900.0,37.2493,37.3098,37.2383,37.3043,96900.0
2006-08-03 10:35:00,67.81,67.84,67.8,67.8,55700.0,37.3043,37.3208,37.2988,37.2988,55700.0
2006-08-03 10:40:00,67.8,67.82,67.78,67.8,45300.0,37.2988,37.3098,37.2878,37.2988,45300.0
2006-08-03 10:45:00,67.81,67.81,67.68,67.74,44600.0,37.3043,37.3043,37.2328,37.2658,44600.0
2006-08-03 10:50:00,67.77,67.79,67.68,67.79,70800.0,37.2823,37.2933,37.2328,37.2933,70800.0
2006-08-03 10:55:00,67.79,67.87,67.79,67.86,45100.0,37.2933,37.3373,37.2933,37.3318,45100.0
2006-08-03 11:00:00,67.87,67.87,67.73,67.75,58600.0,37.3373,37.3373,37.2603,37.2713,58600.0
2006-08-03 11:05:00,67.76,67.84,67.75,67.82,48500.0,37.2768,37.3208,37.2713,37.3098,48500.0
2006-08-03 11:10:00,67.83,67.89,67.81,67.88,33200.0,37.3153,37.3483,37.3043,37.3428,33200.0
2006-08-03 11:15:00,67.87,67.88,67.64,67.65,51900.0,37.3373,37.3428,37.2108,37.2163,51900.0
2006-08-03 11:20:00,67.66,67.66,67.55,67.57,69500.0,37.2218,37.2218,37.1613,37.1723,69500.0
2006-08-03 11:25:00,67.55,67.6,67.51,67.53,31200.0,37.1613,37.1888,37.1393,37.1503,31200.0
2006-08-03 11:30:00,67.52,67.54,67.5,67.53,38400.0,37.1448,37.1558,37.1338,37.1503,38400.0
2006-08-03 11:35:00,67.53,67.63,67.53,67.61,32600.0,37.1503,37.2053,37.1503,37.1943,32600.0
2006-08-03 11:40:00,67.61,67.75,67.61,67.73,35600.0,37.1943,37.2713,37.1943,37.2603,35600.0
2006-08-03 11:45:00,67.73,67.82,67.73,67.82,23200.0,37.2603,37.3098,37.2603,37.3098,23200.0
2006-08-03 11:50:00,67.82,67.85,67.76,67.76,28400.0,37.3098,37.3263,37.2768,37.2768,28400.0
2006-08-03 11:55:00,67.76,67.77,67.71,67.71,13400.0,37.2768,37.2823,37.2493,37.2493,13400.0
2006-08-03 12:00:00,67.72,67.8,67.7,67.8,120100.0,37.2548,37.2988,37.2438,37.2988,120100.0
2006-08-03 12:05:00,67.81,67.86,67.77,67.82,38700.0,37.3043,37.3318,37.2823,37.3098,38700.0
2006-08-03 12:10:00,67.81,67.85,67.81,67.83,33500.0,37.3043,37.3263,37.3043,37.3153,33500.0
2006-08-03 12:15:00,67.83,67.83,67.79,67.81,19200.0,37.3153,37.3153,37.2933,37.3043,19200.0
2006-08-03 12:20:00,67.81,67.82,67.81,67.82,10800.0,37.3043,37.3098,37.3043,37.3098,10800.0
2006-08-03 12:25:00,67.82,67.85,67.81,67.85,20300.0,37.3098,37.3263,37.3043,37.3263,20300.0
2006-08-03 12:30:00,67.85,67.97,67.84,67.96,36700.0,37.3263,37.3923,37.3208,37.3868,36700.0
2006-08-03 12:35:00,67.97,68.09,67.96,68.09,66000.0,37.3923,37.4583,37.3868,37.4583,66000.0
2006-08-03 12:40:00,68.09,68.21,68.09,68.2,65100.0,37.4583,37.5243,37.4583,37.5188,65100.0
2006-08-03 12:45:00,68.2,68.2,68.05,68.09,29200.0,37.5188,37.5188,37.4363,37.4583,29200.0
2006-08-03 12:50:00,68.1,68.1,68.09,68.1,16500.0,37.4638,37.4638,37.4583,37.4638,16500.0
2006-08-03 12:55:00,68.1,68.13,68.01,68.08,32500.0,37.4638,37.4803,37.4143,37.4528,32500.0
2006-08-03 13:00:00,68.09,68.18,68.08,68.17,42800.0,37.4583,37.5078,37.4528,37.5023,42800.0
2006-08-03 13:05:00,68.17,68.29,68.17,68.28,62600.0,37.5023,37.5684,37.5023,37.5629,62600.0
2006-08-03 13:10:00,68.28,68.5,68.27,68.5,92300.0,37.5629,37.6839,37.5574,37.6839,92300.0
2006-08-03 13:15:00,68.49,68.54,68.47,68.51,61800.0,37.6784,37.7059,37.6674,37.6894,61800.0
2006-08-03 13:20:00,68.51,68.53,68.47,68.51,41000.0,37.6894,37.7004,37.6674,37.6894,41000.0
2006-08-03 13:25:00,68.54,68.54,68.43,68.47,57300.0,37.7059,37.7059,37.6454,37.6674,57300.0
2006-08-03 13:30:00,68.47,68.47,68.35,68.39,27700.0,37.6674,37.6674,37.6014,37.6234,27700.0
2006-08-03 13:35:00,68.38,68.4,68.37,68.38,16200.0,37.6179,37.6289,37.6124,37.6179,16200.0
2006-08-03 13:40:00,68.38,68.4,68.36,68.4,23000.0,37.6179,37.6289,37.6069,37.6289,23000.0
2006-08-03 13:45:00,68.38,68.48,68.38,68.47,44200.0,37.6179,37.6729,37.6179,37.6674,44200.0
2006-08-03 13:50:00,68.47,68.5,68.46,68.49,28700.0,37.6674,37.6839,37.6619,37.6784,28700.0
2006-08-03 13:55:00,68.48,68.5,68.2,68.42,32900.0,37.6729,37.6839,37.5188,37.6399,32900.0
2006-08-03 14:00:00,68.42,68.49,68.42,68.48,37500.0,37.6399,37.6784,37.6399,37.6729,37500.0
2006-08-03 14:05:00,68.48,68.48,68.45,68.45,42100.0,37.6729,37.6729,37.6564,37.6564,42100.0
2006-08-03 14:10:00,68.46,68.48,68.45,68.48,52900.0,37.6619,37.6729,37.6564,37.6729,52900.0
2006-08-03 14:15:00,68.47,68.49,68.45,68.45,97500.0,37.6674,37.6784,37.6564,37.6564,97500.0
2006-08-03 14:20:00,68.44,68.45,68.4,68.43,32500.0,37.6509,37.6564,37.6289,37.6454,32500.0
2006-08-03 14:25:00,68.43,68.5,68.4,68.46,49200.0,37.6454,37.6839,37.6289,37.6619,49200.0
2006-08-03 14:30:00,68.47,68.51,68.47,68.51,37700.0,37.6674,37.6894,37.6674,37.6894,37700.0
2006-08-03 14:35:00,68.51,68.52,68.49,68.52,67200.0,37.6894,37.6949,37.6784,37.6949,67200.0
2006-08-03 14:40:00,68.53,68.66,68.52,68.66,84300.0,37.7004,37.7719,37.6949,37.7719,84300.0
2006-08-03 14:45:00,68.7,68.7,68.62,68.67,74600.0,37.7939,37.7939,37.7499,37.7774,74600.0
2006-08-03 14:50:00,68.67,68.75,68.63,68.74,47500.0,37.7774,37.8214,37.7554,37.8159,47500.0
2006-08-03 14:55:00,68.75,68.85,68.75,68.84,68800.0,37.8214,37.8764,37.8214,37.8709,68800.0
2006-08-03 15:00:00,68.84,68.89,68.77,68.87,75900.0,37.8709,37.8984,37.8324,37.8874,75900.0
2006-08-03 15:05:00,68.85,68.86,68.71,68.71,41700.0,37.8764,37.8819,37.7994,37.7994,41700.0
2006-08-03 15:10:00,68.7,68.8,68.7,68.72,107800.0,37.7939,37.8489,37.7939,37.8049,107800.0
2006-08-03 15:15:00,68.71,68.75,68.7,68.72,40100.0,37.7994,37.8214,37.7939,37.8049,40100.0
2006-08-03 15:20:00,68.73,68.78,68.72,68.74,81500.0,37.8104,37.8379,37.8049,37.8159,81500.0
2006-08-03 15:25:00,68.74,68.79,68.74,68.77,111600.0,37.8159,37.8434,37.8159,37.8324,111600.0
2006-08-03 15:30:00,68.75,68.83,68.74,68.82,88200.0,37.8214,37.8654,37.8159,37.8599,88200.0
2006-08-03 15:35:00,68.82,68.83,68.7,68.73,103000.0,37.8599,37.8654,37.7939,37.8104,103000.0
2006-08-03 15:40:00,68.73,68.81,68.72,68.75,107900.0,37.8104,37.8544,37.8049,37.8214,107900.0
2006-08-03 15:45:00,68.74,68.75,68.63,68.64,70300.0,37.8159,37.8214,37.7554,37.7609,70300.0
2006-08-03 15:50:00,68.64,68.65,68.49,68.56,96400.0,37.7609,37.7664,37.6784,37.7169,96400.0
2006-08-03 15:55:00,68.56,68.62,68.55,68.6,93500.0,37.7169,37.7499,37.7114,37.7389,93500.0
2006-08-04 09:30:00,69.98,70.1,69.05,69.88,164800.0,38.4981,38.5641,37.9865,38.4431,164800.0
2006-08-04 09:35:00,69.86,69.97,69.7,69.95,189000.0,38.4321,38.4926,38.344,38.4816,189000.0
2006-08-04 09:40:00,69.91,70.29,69.9,70.24,163100.0,38.4596,38.6686,38.4541,38.6411,163100.0
2006-08-04 09:45:00,70.26,70.9,70.23,70.52,217600.0,38.6521,39.0042,38.6356,38.7951,217600.0
2006-08-04 09:50:00,70.48,70.51,70.09,70.13,76800.0,38.7731,38.7896,38.5586,38.5806,76800.0
2006-08-04 09:55:00,70.06,70.09,69.35,69.53,149300.0,38.5421,38.5586,38.1515,38.2505,149300.0
2006-08-04 10:00:00,69.57,70.4,69.57,69.67,112300.0,38.2725,38.7291,38.2725,38.3275,112300.0
2006-08-04 10:05:00,69.67,69.74,69.5,69.64,66800.0,38.3275,38.366,38.234,38.311,66800.0
2006-08-04 10:10:00,69.64,69.68,69.5,69.68,79200.0,38.311,38.333,38.234,38.333,79200.0
2006-08-04 10:15:00,69.68,69.73,69.45,69.58,44400.0,38.333,38.3605,38.2065,38.278,44400.0
2006-08-04 10:20:00,69.6,69.72,69.55,69.64,28800.0,38.289,38.355,38.2615,38.311,28800.0
2006-08-04 10:25:00,69.61,69.61,69.5,69.5,38400.0,38.2945,38.2945,38.234,38.234,38400.0
2006-08-04 10:30:00,69.52,69.7,69.51,69.59,48400.0,38.245,38.344,38.2395,38.2835,48400.0
2006-08-04 10:35:00,69.59,69.61,69.52,69.54,48800.0,38.2835,38.2945,38.245,38.256,48800.0
2006-08-04 10:40:00,69.53,69.53,69.38,69.41,61900.0,38.2505,38.2505,38.168,38.1845,61900.0
2006-08-04 10:45:00,69.38,69.43,69.37,69.4,56600.0,38.168,38.1955,38.1625,38.179,56600.0
2006-08-04 10:50:00,69.4,69.44,69.33,69.33,73000.0,38.179,38.201,38.1405,38.1405,73000.0
2006-08-04 10:55:00,69.3,69.33,69.25,69.27,90800.0,38.124,38.1405,38.0965,38.1075,90800.0
2006-08-04 11:00:00,69.27,69.3,69.25,69.26,30900.0,38.1075,38.124,38.0965,38.102,30900.0
2006-08-04 11:05:00,69.25,69.25,69.19,69.19,43500.0,38.0965,38.0965,38.0635,38.0635,43500.0
2006-08-04 11:10:00,69.19,69.19,69.12,69.16,100100.0,38.0635,38.0635,38.025,38.047,100100.0
2006-08-04 11:15:00,69.16,69.21,69.15,69.19,58600.0,38.047,38.0745,38.0415,38.0635,58600.0
2006-08-04 11:20:00,69.19,69.24,69.17,69.23,41300.0,38.0635,38.091,38.0525,38.0855,41300.0
2006-08-04 11:25:00,69.22,69.24,69.17,69.2,29100.0,38.08,38.091,38.0525,38.069,29100.0
2006-08-04 11:30:00,69.2,69.2,69.13,69.13,38500.0,38.069,38.069,38.0305,38.0305,38500.0
2006-08-04 11:35:00,69.13,69.16,69.1,69.11,65700.0,38.0305,38.047,38.014,38.0195,65700.0
2006-08-04 11:40:00,69.11,69.11,69.05,69.06,30700.0,38.0195,38.0195,37.9865,37.992,30700.0
2006-08-04 11:45:00,69.06,69.09,69.0,69.01,23700.0,37.992,38.0085,37.959,37.9645,23700.0
2006-08-04 11:50:00,69.01,69.02,68.84,68.84,94600.0,37.9645,37.97,37.8709,37.8709,94600.0
2006-08-04 11:55:00,68.84,68.85,68.65,68.72,97500.0,37.8709,37.8764,37.7664,37.8049,97500.0
2006-08-04 12:00:00,68.72,68.8,68.65,68.72,63400.0,37.8049,37.8489,37.7664,37.8049,63400.0
2006-08-04 12:05:00,68.71,68.71,68.56,68.57,42000.0,37.7994,37.7994,37.7169,37.7224,42000.0
2006-08-04 12:10:00,68.57,68.59,68.5,68.52,95600.0,37.7224,37.7334,37.6839,37.6949,95600.0
2006-08-04 12:15:00,68.51,68.53,68.41,68.44,109300.0,37.6894,37.7004,37.6344,37.6509,109300.0
2006-08-04 12:20:00,68.44,68.45,68.35,68.37,30100.0,37.6509,37.6564,37.6014,37.6124,30100.0
2006-08-04 12:25:00,68.36,68.42,68.34,68.36,149800.0,37.6069,37.6399,37.5959,37.6069,149800.0
2006-08-04 12:30:00,68.37,68.4,68.2,68.21,66500.0,37.6124,37.6289,37.5188,37.5243,66500.0
2006-08-04 12:35:00,68.21,68.22,68.03,68.03,30800.0,37.5243,37.5298,37.4253,37.4253,30800.0
2006-08-04 12:40:00,68.03,68.27,68.03,68.22,50500.0,37.4253,37.5574,37.4253,37.5298,50500.0
2006-08-04 12:45:00,68.22,68.25,68.13,68.14,18700.0,37.5298,37.5464,37.4803,37.4858,18700.0
2006-08-04 12:50:00,68.13,68.17,68.1,68.11,24700.0,37.4803,37.5023,37.4638,37.4693,24700.0
2006-08-04 12:55:00,68.1,68.32,68.1,68.32,25500.0,37.4638,37.5849,37.4638,37.5849,25500.0
2006-08-04 13:00:00,68.31,68.32,68.25,68.28,17900.0,37.5794,37.5849,37.5464,37.5629,17900.0
2006-08-04 13:05:00,68.28,68.39,68.27,68.36,16300.0,37.5629,37.6234,37.5574,37.6069,16300.0
2006-08-04 13:10:00,68.36,68.37,68.01,68.06,30600.0,37.6069,37.6124,37.4143,37.4418,30600.0
2006-08-04 13:15:00,68.02,68.1,68.0,68.09,56200.0,37.4198,37.4638,37.4088,37.4583,56200.0
2006-08-04 13:20:00,68.09,68.09,67.94,67.96,52600.0,37.4583,37.4583,37.3758,37.3868,52600.0
2006-08-04 13:25:00,67.95,68.0,67.94,67.96,58000.0,37.3813,37.4088,37.3758,37.3868,58000.0
2006-08-04 13:30:00,67.95,67.96,67.94,67.95,49300.0,37.3813,37.3868,37.3758,37.3813,49300.0
2006-08-04 13:35:00,67.94,67.95,67.84,67.85,20800.0,37.3758,37.3813,37.3208,37.3263,20800.0
2006-08-04 13:40:00,67.86,67.89,67.76,67.78,58300.0,37.3318,37.3483,37.2768,37.2878,58300.0
2006-08-04 13:45:00,67.78,67.8,67.76,67.76,40600.0,37.2878,37.2988,37.2768,37.2768,40600.0
2006-08-04 13:50:00,67.76,67.81,67.75,67.77,48200.0,37.2768,37.3043,37.2713,37.2823,48200.0
2006-08-04 13:55:00,67.77,67.89,67.75,67.86,61700.0,37.2823,37.3483,37.2713,37.3318,61700.0
2006-08-04 14:00:00,67.86,67.88,67.8,67.8,40300.0,37.3318,37.3428,37.2988,37.2988,40300.0
2006-08-04 14:05:00,67.79,67.88,67.73,67.74,78200.0,37.2933,37.3428,37.2603,37.2658,78200.0
2006-08-04 14:10:00,67.74,67.77,67.72,67.76,64400.0,37.2658,37.2823,37.2548,37.2768,64400.0
2006-08-04 14:15:00,67.75,67.76,67.7,67.71,109600.0,37.2713,37.2768,37.2438,37.2493,109600.0
2006-08-04 14:20:00,67.71,67.78,67.7,67.71,126600.0,37.2493,37.2878,37.2438,37.2493,126600.0
2006-08-04 14:25:00,67.71,67.72,67.61,67.62,101300.0,37.2493,37.2548,37.1943,37.1998,101300.0
2006-08-04 14:30:00,67.61,67.66,67.6,67.64,60400.0,37.1943,37.2218,37.1888,37.2108,60400.0
2006-08-04 14:35:00,67.65,67.76,67.64,67.74,71400.0,37.2163,37.2768,37.2108,37.2658,71400.0
2006-08-04 14:40:00,67.74,67.77,67.62,67.64,1870200.0,37.2658,37.2823,37.1998,37.2108,1870200.0
2006-08-04 14:45:00,67.64,67.71,67.61,67.65,65000.0,37.2108,37.2493,37.1943,37.2163,65000.0
2006-08-04 14:50:00,67.65,67.67,67.6,67.6,63200.0,37.2163,37.2273,37.1888,37.1888,63200.0
2006-08-04 14:55:00,67.61,67.65,67.55,67.56,74800.0,37.1943,37.2163,37.1613,37.1668,74800.0
2006-08-04 15:00:00,67.56,67.66,67.56,67.6,52100.0,37.1668,37.2218,37.1668,37.1888,52100.0
2006-08-04 15:05:00,67.6,67.6,67.52,67.57,35100.0,37.1888,37.1888,37.1448,37.1723,35100.0
2006-08-04 15:10:00,67.57,67.6,67.52,67.59,36300.0,37.1723,37.1888,37.1448,37.1833,36300.0
2006-08-04 15:15:00,67.59,67.59,67.53,67.53,46300.0,37.1833,37.1833,37.1503,37.1503,46300.0
2006-08-04 15:20:00,67.53,67.56,67.5,67.55,79400.0,37.1503,37.1668,37.1338,37.1613,79400.0
2006-08-04 15:25:00,67.55,68.8,67.54,67.75,85000.0,37.1613,37.8489,37.1558,37.2713,85000.0
2006-08-04 15:30:00,67.75,67.77,67.65,67.65,50900.0,37.2713,37.2823,37.2163,37.2163,50900.0
2006-08-04 15:35:00,67.65,67.76,67.63,67.72,70000.0,37.2163,37.2768,37.2053,37.2548,70000.0
2006-08-04 15:40:00,67.71,67.73,67.66,67.66,72100.0,37.2493,37.2603,37.2218,37.2218,72100.0
2006-08-04 15:45:00,67.67,67.83,67.66,67.82,139400.0,37.2273,37.3153,37.2218,37.3098,139400.0
2006-08-04 15:50:00,67.82,67.83,67.73,67.75,134000.0,37.3098,37.3153,37.2603,37.2713,134000.0
2006-08-04 15:55:00,67.75,67.79,67.73,67.75,107700.0,37.2713,37.2933,37.2603,37.2713,107700.0
2006-08-07 09:30:00,68.55,68.55,67.93,67.94,157400.0,37.7114,37.7114,37.3703,37.3758,157400.0
2006-08-07 09:35:00,67.94,67.97,67.8,67.95,119700.0,37.3758,37.3923,37.2988,37.3813,119700.0
2006-08-07 09:40:00,67.92,68.02,67.72,67.74,63900.0,37.3648,37.4198,37.2548,37.2658,63900.0
2006-08-07 09:45:00,67.75,67.77,67.6,67.61,38700.0,37.2713,37.2823,37.1888,37.1943,38700.0
2006-08-07 09:50:00,67.61,67.75,67.58,67.65,63200.0,37.1943,37.2713,37.1778,37.2163,63200.0
2006-08-07 09:55:00,67.64,67.74,67.64,67.73,61900.0,37.2108,37.2658,37.2108,37.2603,61900.0
2006-08-07 10:00:00,67.73,67.77,67.55,67.61,60300.0,37.2603,37.2823,37.1613,37.1943,60300.0
2006-08-07 10:05:00,67.61,67.69,67.56,67.64,27700.0,37.1943,37.2383,37.1668,37.2108,27700.0
2006-08-07 10:10:00,67.63,67.65,67.61,67.62,37000.0,37.2053,37.2163,37.1943,37.1998,37000.0
2006-08-07 10:15:00,67.61,67.63,67.59,67.6,45400.0,37.1943,37.2053,37.1833,37.1888,45400.0
2006-08-07 10:20:00,67.6,67.6,67.55,67.56,26500.0,37.1888,37.1888,37.1613,37.1668,26500.0
2006-08-07 10:25:00,67.57,67.57,67.5,67.51,29600.0,37.1723,37.1723,37.1338,37.1393,29600.0
2006-08-07 10:30:00,67.52,67.56,67.45,67.46,32900.0,37.1448,37.1668,37.1063,37.1118,32900.0
2006-08-07 10:35:00,67.46,67.5,67.44,67.44,52000.0,37.1118,37.1338,37.1007,37.1007,52000.0
2006-08-07 10:40:00,67.44,67.49,67.44,67.48,34200.0,37.1007,37.1283,37.1007,37.1228,34200.0
2006-08-07 10:45:00,67.48,67.5,67.46,67.46,15000.0,37.1228,37.1338,37.1118,37.1118,15000.0
2006-08-07 10:50:00,67.45,67.45,67.41,67.42,34600.0,37.1063,37.1063,37.0842,37.0897,34600.0
2006-08-07 10:55:00,67.42,67.42,67.3,67.31,43000.0,37.0897,37.0897,37.0237,37.0292,43000.0
2006-08-07 11:00:00,67.3,67.31,67.25,67.27,46800.0,37.0237,37.0292,36.9962,37.0072,46800.0
2006-08-07 11:05:00,67.27,67.31,67.25,67.3,99100.0,37.0072,37.0292,36.9962,37.0237,99100.0
2006-08-07 11:10:00,67.29,67.33,67.27,67.32,27600.0,37.0182,37.0402,37.0072,37.0347,27600.0
2006-08-07 11:15:00,67.33,67.33,67.25,67.26,32800.0,37.0402,37.0402,36.9962,37.0017,32800.0
2006-08-07 11:20:00,67.26,67.29,67.25,67.26,21100.0,37.0017,37.0182,36.9962,37.0017,21100.0
2006-08-07 11:25:00,67.26,67.27,67.05,67.06,84900.0,37.0017,37.0072,36.8862,36.8917,84900.0
2006-08-07 11:30:00,67.05,67.09,67.02,67.06,49600.0,36.8862,36.9082,36.8697,36.8917,49600.0
2006-08-07 11:35:00,67.05,67.1,67.02,67.05,42900.0,36.8862,36.9137,36.8697,36.8862,42900.0
2006-08-07 11:40:00,67.04,67.05,67.01,67.03,31800.0,36.8807,36.8862,36.8642,36.8752,31800.0
2006-08-07 11:45:00,67.04,67.08,67.04,67.08,33300.0,36.8807,36.9027,36.8807,36.9027,33300.0
2006-08-07 11:50:00,67.08,67.09,67.05,67.07,33800.0,36.9027,36.9082,36.8862,36.8972,33800.0
2006-08-07 11:55:00,67.06,67.06,67.03,67.06,15200.0,36.8917,36.8917,36.8752,36.8917,15200.0
2006-08-07 12:00:00,67.04,67.13,67.04,67.06,47000.0,36.8807,36.9302,36.8807,36.8917,47000.0
2006-08-07 12:05:00,67.06,67.07,67.05,67.05,23800.0,36.8917,36.8972,36.8862,36.8862,23800.0
2006-08-07 12:10:00,67.06,67.06,67.04,67.04,27400.0,36.8917,36.8917,36.8807,36.8807,27400.0
2006-08-07 12:15:00,67.04,67.09,67.04,67.09,49900.0,36.8807,36.9082,36.8807,36.9082,49900.0
2006-08-07 12:20:00,67.07,67.15,67.07,67.08,42900.0,36.8972,36.9412,36.8972,36.9027,42900.0
2006-08-07 12:25:00,67.08,67.09,67.04,67.06,68200.0,36.9027,36.9082,36.8807,36.8917,68200.0
2006-08-07 12:30:00,67.06,67.1,67.03,67.04,31800.0,36.8917,36.9137,36.8752,36.8807,31800.0
2006-08-07 12:35:00,67.03,67.04,67.0,67.01,30400.0,36.8752,36.8807,36.8587,36.8642,30400.0
2006-08-07 12:40:00,67.0,67.04,66.95,66.98,148200.0,36.8587,36.8807,36.8312,36.8477,148200.0
2006-08-07 12:45:00,66.97,67.2,66.96,67.19,76300.0,36.8422,36.9687,36.8367,36.9632,76300.0
2006-08-07 12:50:00,67.18,67.32,67.18,67.26,32700.0,36.9577,37.0347,36.9577,37.0017,32700.0
2006-08-07 12:55:00,67.27,67.29,67.17,67.17,18000.0,37.0072,37.0182,36.9522,36.9522,18000.0
2006-08-07 13:00:00,67.16,67.16,67.0,67.0,35900.0,36.9467,36.9467,36.8587,36.8587,35900.0
2006-08-07 13:05:00,67.0,67.06,66.92,67.0,68600.0,36.8587,36.8917,36.8147,36.8587,68600.0
2006-08-07 13:10:00,67.0,67.01,66.95,66.95,27100.0,36.8587,36.8642,36.8312,36.8312,27100.0
2006-08-07 13:15:00,66.96,66.96,66.9,66.9,43100.0,36.8367,36.8367,36.8037,36.8037,43100.0
2006-08-07 13:20:00,66.9,66.9,66.84,66.88,36300.0,36.8037,36.8037,36.7707,36.7927,36300.0
2006-08-07 13:25:00,66.88,67.0,66.87,66.98,38300.0,36.7927,36.8587,36.7872,36.8477,38300.0
2006-08-07 13:30:00,66.97,67.03,66.92,66.99,45200.0,36.8422,36.8752,36.8147,36.8532,45200.0
2006-08-07 13:35:00,66.98,67.06,66.98,67.04,61100.0,36.8477,36.8917,36.8477,36.8807,61100.0
2006-08-07 13:40:00,67.04,67.07,67.02,67.07,37800.0,36.8807,36.8972,36.8697,36.8972,37800.0
2006-08-07 13:45:00,67.08,67.11,67.06,67.1,25700.0,36.9027,36.9192,36.8917,36.9137,25700.0
2006-08-07 13:50:00,67.1,67.12,67.05,67.05,35400.0,36.9137,36.9247,36.8862,36.8862,35400.0
2006-08-07 13:55:00,67.06,67.06,66.98,66.99,32500.0,36.8917,36.8917,36.8477,36.8532,32500.0
2006-08-07 14:00:00,66.99,67.0,66.91,66.91,30300.0,36.8532,36.8587,36.8092,36.8092,30300.0
2006-08-07 14:05:00,66.91,66.92,66.85,66.86,36900.0,36.8092,36.8147,36.7762,36.7817,36900.0
2006-08-07 14:10:00,66.85,66.89,66.84,66.88,39200.0,36.7762,36.7982,36.7707,36.7927,39200.0
2006-08-07 14:15:00,66.89,66.98,66.88,66.98,27400.0,36.7982,36.8477,36.7927,36.8477,27400.0
2006-08-07 14:20:00,66.98,67.03,66.96,67.0,28200.0,36.8477,36.8752,36.8367,36.8587,28200.0
2006-08-07 14:25:00,67.0,67.01,66.87,66.88,24700.0,36.8587,36.8642,36.7872,36.7927,24700.0
2006-08-07 14:30:00,66.87,66.88,66.81,66.82,33200.0,36.7872,36.7927,36.7542,36.7597,33200.0
2006-08-07 14:35:00,66.82,66.82,66.8,66.81,102700.0,36.7597,36.7597,36.7487,36.7542,102700.0
2006-08-07 14:40:00,66.82,66.82,66.65,66.65,130800.0,36.7597,36.7597,36.6661,36.6661,130800.0
2006-08-07 14:45:00,66.65,66.77,66.61,66.77,85400.0,36.6661,36.7322,36.6441,36.7322,85400.0
2006-08-07 14:50:00,66.76,66.87,66.75,66.81,47600.0,36.7267,36.7872,36.7212,36.7542,47600.0
2006-08-07 14:55:00,66.8,66.8,66.68,66.68,42200.0,36.7487,36.7487,36.6827,36.6827,42200.0
2006-08-07 15:00:00,66.68,66.68,66.5,66.51,156400.0,36.6827,36.6827,36.5836,36.5891,156400.0
2006-08-07 15:05:00,66.53,66.67,66.5,66.67,135800.0,36.6001,36.6771,36.5836,36.6771,135800.0
2006-08-07 15:10:00,66.68,66.7,66.54,66.58,122500.0,36.6827,36.6937,36.6056,36.6276,122500.0
2006-08-07 15:15:00,66.57,66.58,66.53,66.54,58800.0,36.6221,36.6276,36.6001,36.6056,58800.0
2006-08-07 15:20:00,66.53,66.69,66.53,66.63,78400.0,36.6001,36.6882,36.6001,36.6551,78400.0
2006-08-07 15:25:00,66.62,66.67,66.6,66.64,59300.0,36.6496,36.6771,36.6386,36.6606,59300.0
2006-08-07 15:30:00,66.63,66.66,66.6,66.62,41500.0,36.6551,36.6716,36.6386,36.6496,41500.0
2006-08-07 15:35:00,66.62,66.7,66.62,66.67,57800.0,36.6496,36.6937,36.6496,36.6771,57800.0
2006-08-07 15:40:00,66.67,66.67,66.63,66.65,82100.0,36.6771,36.6771,36.6551,36.6661,82100.0
2006-08-07 15:45:00,66.65,66.65,66.59,66.62,90400.0,36.6661,36.6661,36.6331,36.6496,90400.0
2006-08-07 15:50:00,66.63,66.63,66.59,66.59,91900.0,36.6551,36.6551,36.6331,36.6331,91900.0
2006-08-07 15:55:00,66.6,66.6,66.53,66.54,110600.0,36.6386,36.6386,36.6001,36.6056,110600.0
2006-08-08 09:30:00,66.76,66.86,66.71,66.77,86500.0,36.7267,36.7817,36.6992,36.7322,86500.0
2006-08-08 09:35:00,66.77,66.77,66.71,66.72,62900.0,36.7322,36.7322,36.6992,36.7047,62900.0
2006-08-08 09:40:00,66.74,66.74,66.55,66.56,101800.0,36.7157,36.7157,36.6111,36.6166,101800.0
2006-08-08 09:45:00,66.56,66.58,66.5,66.52,118300.0,36.6166,36.6276,36.5836,36.5946,118300.0
2006-08-08 09:50:00,66.52,66.7,66.51,66.68,41200.0,36.5946,36.6937,36.5891,36.6827,41200.0
2006-08-08 09:55:00,66.68,66.68,66.58,66.64,40900.0,36.6827,36.6827,36.6276,36.6606,40900.0
2006-08-08 10:00:00,66.63,66.66,66.62,66.62,41500.0,36.6551,36.6716,36.6496,36.6496,41500.0
2006-08-08 10:05:00,66.62,66.62,66.55,66.55,52500.0,36.6496,36.6496,36.6111,36.6111,52500.0
2006-08-08 10:10:00,66.55,66.63,66.53,66.63,61400.0,36.6111,36.6551,36.6001,36.6551,61400.0
2006-08-08 10:15:00,66.62,66.63,66.58,66.59,27800.0,36.6496,36.6551,36.6276,36.6331,27800.0
2006-08-08 10:20:00,66.59,66.64,66.57,66.64,36500.0,36.6331,36.6606,36.6221,36.6606,36500.0
2006-08-08 10:25:00,66.64,66.65,66.6,66.6,38200.0,36.6606,36.6661,36.6386,36.6386,38200.0
2006-08-08 10:30:00,66.6,66.7,66.57,66.7,57200.0,36.6386,36.6937,36.6221,36.6937,57200.0
2006-08-08 10:35:00,66.69,66.71,66.66,66.66,37600.0,36.6882,36.6992,36.6716,36.6716,37600.0
2006-08-08 10:40:00,66.68,66.68,66.55,66.55,38400.0,36.6827,36.6827,36.6111,36.6111,38400.0
2006-08-08 10:45:00,66.57,66.61,66.56,66.58,31700.0,36.6221,36.6441,36.6166,36.6276,31700.0
2006-08-08 10:50:00,66.58,66.61,66.5,66.51,47700.0,36.6276,36.6441,36.5836,36.5891,47700.0
2006-08-08 10:55:00,66.52,66.52,66.37,66.4,107900.0,36.5946,36.5946,36.5121,36.5286,107900.0
2006-08-08 11:00:00,66.4,66.44,66.35,66.41,34000.0,36.5286,36.5506,36.5011,36.5341,34000.0
2006-08-08 11:05:00,66.41,66.44,66.36,66.43,26000.0,36.5341,36.5506,36.5066,36.5451,26000.0
2006-08-08 11:10:00,66.43,66.5,66.4,66.5,46900.0,36.5451,36.5836,36.5286,36.5836,46900.0
2006-08-08 11:15:00,66.5,66.55,66.49,66.53,59200.0,36.5836,36.6111,36.5781,36.6001,59200.0
2006-08-08 11:20:00,66.54,66.57,66.48,66.49,26300.0,36.6056,36.6221,36.5726,36.5781,26300.0
2006-08-08 11:25:00,66.48,66.55,66.48,66.55,39100.0,36.5726,36.6111,36.5726,36.6111,39100.0
2006-08-08 11:30:00,66.54,66.56,66.47,66.48,48700.0,36.6056,36.6166,36.5671,36.5726,48700.0
2006-08-08 11:35:00,66.48,66.49,66.42,66.42,50100.0,36.5726,36.5781,36.5396,36.5396,50100.0
2006-08-08 11:40:00,66.42,66.44,66.37,66.37,25000.0,36.5396,36.5506,36.5121,36.5121,25000.0
2006-08-08 11:45:00,66.37,66.4,66.33,66.35,40000.0,36.5121,36.5286,36.4901,36.5011,40000.0
2006-08-08 11:50:00,66.35,66.37,66.25,66.26,58900.0,36.5011,36.5121,36.4461,36.4516,58900.0
2006-08-08 11:55:00,66.27,66.28,66.22,66.24,80100.0,36.4571,36.4626,36.4296,36.4406,80100.0
2006-08-08 12:00:00,66.26,66.31,66.24,66.3,61200.0,36.4516,36.4791,36.4406,36.4736,61200.0
2006-08-08 12:05:00,66.31,66.34,66.25,66.27,90000.0,36.4791,36.4956,36.4461,36.4571,90000.0
2006-08-08 12:10:00,66.27,66.28,66.22,66.23,56400.0,36.4571,36.4626,36.4296,36.4351,56400.0
2006-08-08 12:15:00,66.22,66.3,66.2,66.21,46100.0,36.4296,36.4736,36.4186,36.4241,46100.0
2006-08-08 12:20:00,66.21,66.22,66.18,66.22,34900.0,36.4241,36.4296,36.4076,36.4296,34900.0
2006-08-08 12:25:00,66.21,66.31,66.21,66.3,41600.0,36.4241,36.4791,36.4241,36.4736,41600.0
2006-08-08 12:30:00,66.31,66.34,66.21,66.21,34700.0,36.4791,36.4956,36.4241,36.4241,34700.0
2006-08-08 12:35:00,66.21,66.22,66.17,66.2,19400.0,36.4241,36.4296,36.4021,36.4186,19400.0
2006-08-08 12:40:00,66.21,66.22,66.14,66.15,19200.0,36.4241,36.4296,36.3856,36.3911,19200.0
2006-08-08 12:45:00,66.15,66.26,66.14,66.26,30600.0,36.3911,36.4516,36.3856,36.4516,30600.0
2006-08-08 12:50:00,66.26,66.3,66.26,66.27,15300.0,36.4516,36.4736,36.4516,36.4571,15300.0
2006-08-08 12:55:00,66.28,66.28,66.26,66.26,18800.0,36.4626,36.4626,36.4516,36.4516,18800.0
2006-08-08 13:00:00,66.26,66.29,66.25,66.28,33600.0,36.4516,36.4681,36.4461,36.4626,33600.0
2006-08-08 13:05:00,66.27,66.29,66.26,66.27,35900.0,36.4571,36.4681,36.4516,36.4571,35900.0
2006-08-08 13:10:00,66.27,66.28,66.25,66.28,59600.0,36.4571,36.4626,36.4461,36.4626,59600.0
2006-08-08 13:15:00,66.28,66.29,66.26,66.26,30500.0,36.4626,36.4681,36.4516,36.4516,30500.0
2006-08-08 13:20:00,66.26,66.28,66.25,66.26,21900.0,36.4516,36.4626,36.4461,36.4516,21900.0
2006-08-08 13:25:00,66.26,66.3,66.25,66.26,25400.0,36.4516,36.4736,36.4461,36.4516,25400.0
2006-08-08 13:30:00,66.26,66.28,66.26,66.28,21800.0,36.4516,36.4626,36.4516,36.4626,21800.0
2006-08-08 13:35:00,66.28,66.28,66.25,66.25,26500.0,36.4626,36.4626,36.4461,36.4461,26500.0
2006-08-08 13:40:00,66.26,66.26,66.13,66.21,46800.0,36.4516,36.4516,36.3801,36.4241,46800.0
2006-08-08 13:45:00,66.19,66.21,66.15,66.16,49200.0,36.4131,36.4241,36.3911,36.3966,49200.0
2006-08-08 13:50:00,66.17,66.22,66.14,66.22,51400.0,36.4021,36.4296,36.3856,36.4296,51400.0
2006-08-08 13:55:00,66.23,66.23,66.11,66.11,32800.0,36.4351,36.4351,36.3691,36.3691,32800.0
2006-08-08 14:00:00,66.12,66.22,66.11,66.2,56200.0,36.3746,36.4296,36.3691,36.4186,56200.0
2006-08-08 14:05:00,66.21,66.29,66.2,66.25,45700.0,36.4241,36.4681,36.4186,36.4461,45700.0
2006-08-08 14:10:00,66.27,66.49,66.25,66.49,74500.0,36.4571,36.5781,36.4461,36.5781,74500.0
2006-08-08 14:15:00,66.49,66.87,66.4,66.71,130700.0,36.5781,36.7872,36.5286,36.6992,130700.0
2006-08-08 14:20:00,66.71,66.87,66.27,66.27,185400.0,36.6992,36.7872,36.4571,36.4571,185400.0
2006-08-08 14:25:00,66.28,66.8,66.1,66.2,130500.0,36.4626,36.7487,36.3636,36.4186,130500.0
2006-08-08 14:30:00,66.21,66.22,66.1,66.15,66400.0,36.4241,36.4296,36.3636,36.3911,66400.0
2006-08-08 14:35:00,66.13,66.22,66.1,66.18,80400.0,36.3801,36.4296,36.3636,36.4076,80400.0
2006-08-08 14:40:00,66.19,66.41,66.17,66.27,43300.0,36.4131,36.5341,36.4021,36.4571,43300.0
2006-08-08 14:45:00,66.23,66.31,66.19,66.29,68400.0,36.4351,36.4791,36.4131,36.4681,68400.0
2006-08-08 14:50:00,66.29,66.36,66.23,66.23,38200.0,36.4681,36.5066,36.4351,36.4351,38200.0
2006-08-08 14:55:00,66.23,66.26,66.13,66.19,63600.0,36.4351,36.4516,36.3801,36.4131,63600.0
2006-08-08 15:00:00,66.18,66.19,66.03,66.04,80100.0,36.4076,36.4131,36.3251,36.3306,80100.0
2006-08-08 15:05:00,66.04,66.07,66.0,66.01,106100.0,36.3306,36.3471,36.3086,36.3141,106100.0
2006-08-08 15:10:00,66.01,66.1,66.0,66.04,60400.0,36.3141,36.3636,36.3086,36.3306,60400.0
2006-08-08 15:15:00,66.02,66.09,66.0,66.0,108400.0,36.3196,36.3581,36.3086,36.3086,108400.0
2006-08-08 15:20:00,66.0,66.1,65.8,65.85,148000.0,36.3086,36.3636,36.1985,36.226,148000.0
2006-08-08 15:25:00,65.87,65.89,65.75,65.8,121200.0,36.237,36.248,36.171,36.1985,121200.0
2006-08-08 15:30:00,65.82,65.93,65.75,65.91,147200.0,36.2095,36.2701,36.171,36.2591,147200.0
2006-08-08 15:35:00,65.91,65.99,65.85,65.87,90900.0,36.2591,36.3031,36.226,36.237,90900.0
2006-08-08 15:40:00,65.86,66.0,65.85,66.0,81700.0,36.2315,36.3086,36.226,36.3086,81700.0
2006-08-08 15:45:00,66.0,66.21,65.99,66.18,103600.0,36.3086,36.4241,36.3031,36.4076,103600.0
2006-08-08 15:50:00,66.18,66.31,66.18,66.28,124400.0,36.4076,36.4791,36.4076,36.4626,124400.0
2006-08-08 15:55:00,66.28,66.32,66.2,66.2,154100.0,36.4626,36.4846,36.4186,36.4186,154100.0
2006-08-09 09:30:00,66.66,66.66,66.55,66.63,74500.0,36.6716,36.6716,36.6111,36.6551,74500.0
2006-08-09 09:35:00,66.61,66.79,66.55,66.6,76800.0,36.6441,36.7432,36.6111,36.6386,76800.0
2006-08-09 09:40:00,66.65,66.65,66.37,66.47,75800.0,36.6661,36.6661,36.5121,36.5671,75800.0
2006-08-09 09:45:00,66.45,66.58,66.36,66.4,39000.0,36.5561,36.6276,36.5066,36.5286,39000.0
2006-08-09 09:50:00,66.4,66.4,65.89,66.01,109500.0,36.5286,36.5286,36.248,36.3141,109500.0
2006-08-09 09:55:00,66.02,66.15,66.0,66.08,76000.0,36.3196,36.3911,36.3086,36.3526,76000.0
2006-08-09 10:00:00,66.02,66.08,65.85,65.85,94600.0,36.3196,36.3526,36.226,36.226,94600.0
2006-08-09 10:05:00,65.85,65.92,65.77,65.8,161800.0,36.226,36.2646,36.182,36.1985,161800.0
2006-08-09 10:10:00,65.8,65.87,65.75,65.87,138900.0,36.1985,36.237,36.171,36.237,138900.0
2006-08-09 10:15:00,65.87,65.93,65.78,65.81,66000.0,36.237,36.2701,36.1875,36.204,66000.0
2006-08-09 10:20:00,65.81,65.82,65.75,65.8,64500.0,36.204,36.2095,36.171,36.1985,64500.0
2006-08-09 10:25:00,65.77,65.8,65.75,65.76,55200.0,36.182,36.1985,36.171,36.1765,55200.0
2006-08-09 10:30:00,65.77,65.82,65.68,65.68,101100.0,36.182,36.2095,36.1325,36.1325,101100.0
2006-08-09 10:35:00,65.71,65.71,65.52,65.65,69500.0,36.149,36.149,36.0445,36.116,69500.0
2006-08-09 10:40:00,65.65,65.71,65.6,65.61,55900.0,36.116,36.149,36.0885,36.094,55900.0
2006-08-09 10:45:00,65.6,65.64,65.51,65.64,168800.0,36.0885,36.1105,36.039,36.1105,168800.0
2006-08-09 10:50:00,65.64,65.78,65.63,65.71,46300.0,36.1105,36.1875,36.105,36.149,46300.0
2006-08-09 10:55:00,65.73,65.73,65.61,65.7,30500.0,36.16,36.16,36.094,36.1435,30500.0
2006-08-09 11:00:00,65.65,65.79,65.65,65.78,38000.0,36.116,36.193,36.116,36.1875,38000.0
2006-08-09 11:05:00,65.78,65.8,65.71,65.79,39000.0,36.1875,36.1985,36.149,36.193,39000.0
2006-08-09 11:10:00,65.76,65.79,65.72,65.75,37500.0,36.1765,36.193,36.1545,36.171,37500.0
2006-08-09 11:15:00,65.72,65.8,65.68,65.72,61200.0,36.1545,36.1985,36.1325,36.1545,61200.0
2006-08-09 11:20:00,65.72,65.77,65.65,65.76,61100.0,36.1545,36.182,36.116,36.1765,61100.0
2006-08-09 11:25:00,65.76,65.82,65.75,65.76,28300.0,36.1765,36.2095,36.171,36.1765,28300.0
2006-08-09 11:30:00,65.76,65.81,65.74,65.74,47200.0,36.1765,36.204,36.1655,36.1655,47200.0
2006-08-09 11:35:00,65.76,65.77,65.73,65.73,33100.0,36.1765,36.182,36.16,36.16,33100.0
2006-08-09 11:40:00,65.74,65.9,65.71,65.82,49700.0,36.1655,36.2535,36.149,36.2095,49700.0
2006-08-09 11:45:00,65.8,65.82,65.76,65.79,52900.0,36.1985,36.2095,36.1765,36.193,52900.0
2006-08-09 11:50:00,65.79,65.79,65.75,65.77,24000.0,36.193,36.193,36.171,36.182,24000.0
2006-08-09 11:55:00,65.75,65.8,65.67,65.7,181800.0,36.171,36.1985,36.127,36.1435,181800.0
2006-08-09 12:00:00,65.69,65.8,65.69,65.72,64200.0,36.138,36.1985,36.138,36.1545,64200.0
2006-08-09 12:05:00,65.73,65.73,65.68,65.71,91300.0,36.16,36.16,36.1325,36.149,91300.0
2006-08-09 12:10:00,65.72,65.79,65.66,65.67,49000.0,36.1545,36.193,36.1215,36.127,49000.0
2006-08-09 12:15:00,65.67,65.74,65.65,65.72,34900.0,36.127,36.1655,36.116,36.1545,34900.0
2006-08-09 12:20:00,65.72,65.76,65.7,65.76,40600.0,36.1545,36.1765,36.1435,36.1765,40600.0
2006-08-09 12:25:00,65.72,65.72,65.65,65.7,38900.0,36.1545,36.1545,36.116,36.1435,38900.0
2006-08-09 12:30:00,65.7,65.7,65.68,65.7,42200.0,36.1435,36.1435,36.1325,36.1435,42200.0
2006-08-09 12:35:00,65.7,65.74,65.68,65.68,23000.0,36.1435,36.1655,36.1325,36.1325,23000.0
2006-08-09 12:40:00,65.69,65.7,65.66,65.7,32000.0,36.138,36.1435,36.1215,36.1435,32000.0
2006-08-09 12:45:00,65.68,65.71,65.68,65.7,71200.0,36.1325,36.149,36.1325,36.1435,71200.0
2006-08-09 12:50:00,65.67,65.7,65.66,65.7,47500.0,36.127,36.1435,36.1215,36.1435,47500.0
2006-08-09 12:55:00,65.69,65.7,65.68,65.68,20100.0,36.138,36.1435,36.1325,36.1325,20100.0
2006-08-09 13:00:00,65.68,65.74,65.66,65.72,52800.0,36.1325,36.1655,36.1215,36.1545,52800.0
2006-08-09 13:05:00,65.72,65.76,65.69,65.73,51900.0,36.1545,36.1765,36.138,36.16,51900.0
2006-08-09 13:10:00,65.73,65.75,65.73,65.75,34000.0,36.16,36.171,36.16,36.171,34000.0
2006-08-09 13:15:00,65.73,65.76,65.73,65.75,52900.0,36.16,36.1765,36.16,36.171,52900.0
2006-08-09 13:20:00,65.76,65.79,65.73,65.77,37200.0,36.1765,36.193,36.16,36.182,37200.0
2006-08-09 13:25:00,65.76,65.77,65.71,65.73,61500.0,36.1765,36.182,36.149,36.16,61500.0
2006-08-09 13:30:00,65.73,65.76,65.7,65.75,57000.0,36.16,36.1765,36.1435,36.171,57000.0
2006-08-09 13:35:00,65.74,65.75,65.68,65.73,63600.0,36.1655,36.171,36.1325,36.16,63600.0
2006-08-09 13:40:00,65.71,65.76,65.71,65.74,108300.0,36.149,36.1765,36.149,36.1655,108300.0
2006-08-09 13:45:00,65.74,65.76,65.73,65.74,56000.0,36.1655,36.1765,36.16,36.1655,56000.0
2006-08-09 13:50:00,65.73,65.82,65.73,65.78,62900.0,36.16,36.2095,36.16,36.1875,62900.0
2006-08-09 13:55:00,65.78,65.87,65.75,65.75,252300.0,36.1875,36.237,36.171,36.171,252300.0
2006-08-09 14:00:00,65.76,65.8,65.76,65.78,146400.0,36.1765,36.1985,36.1765,36.1875,146400.0
2006-08-09 14:05:00,65.78,65.79,65.71,65.72,201200.0,36.1875,36.193,36.149,36.1545,201200.0
2006-08-09 14:10:00,65.72,65.74,65.7,65.7,62600.0,36.1545,36.1655,36.1435,36.1435,62600.0
2006-08-09 14:15:00,65.7,65.79,65.7,65.76,33300.0,36.1435,36.193,36.1435,36.1765,33300.0
2006-08-09 14:20:00,65.75,65.9,65.75,65.89,54400.0,36.171,36.2535,36.171,36.248,54400.0
2006-08-09 14:25:00,65.89,65.92,65.83,65.85,111800.0,36.248,36.2646,36.215,36.226,111800.0
2006-08-09 14:30:00,65.86,65.89,65.84,65.85,27400.0,36.2315,36.248,36.2205,36.226,27400.0
2006-08-09 14:35:00,65.86,66.0,65.85,66.0,44500.0,36.2315,36.3086,36.226,36.3086,44500.0
2006-08-09 14:40:00,65.99,66.08,65.98,65.98,64900.0,36.3031,36.3526,36.2976,36.2976,64900.0
2006-08-09 14:45:00,65.98,66.0,65.9,65.9,85600.0,36.2976,36.3086,36.2535,36.2535,85600.0
2006-08-09 14:50:00,65.9,65.91,65.83,65.85,37100.0,36.2535,36.2591,36.215,36.226,37100.0
2006-08-09 14:55:00,65.86,65.87,65.82,65.85,60400.0,36.2315,36.237,36.2095,36.226,60400.0
2006-08-09 15:00:00,65.84,65.92,65.83,65.9,64300.0,36.2205,36.2646,36.215,36.2535,64300.0
2006-08-09 15:05:00,65.89,65.9,65.84,65.84,27300.0,36.248,36.2535,36.2205,36.2205,27300.0
2006-08-09 15:10:00,65.84,65.9,65.83,65.85,50700.0,36.2205,36.2535,36.215,36.226,50700.0
2006-08-09 15:15:00,65.83,65.89,65.83,65.87,97900.0,36.215,36.248,36.215,36.237,97900.0
2006-08-09 15:20:00,65.87,65.88,65.81,65.84,48500.0,36.237,36.2425,36.204,36.2205,48500.0
2006-08-09 15:25:00,65.85,65.93,65.85,65.86,68700.0,36.226,36.2701,36.226,36.2315,68700.0
2006-08-09 15:30:00,65.86,65.91,65.85,65.89,69300.0,36.2315,36.2591,36.226,36.248,69300.0
2006-08-09 15:35:00,65.87,65.91,65.85,65.91,65000.0,36.237,36.2591,36.226,36.2591,65000.0
2006-08-09 15:40:00,65.91,65.95,65.91,65.93,46300.0,36.2591,36.2811,36.2591,36.2701,46300.0
2006-08-09 15:45:00,65.92,65.93,65.9,65.92,77100.0,36.2646,36.2701,36.2535,36.2646,77100.0
2006-08-09 15:50:00,65.92,65.95,65.9,65.91,125900.0,36.2646,36.2811,36.2535,36.2591,125900.0
2006-08-09 15:55:00,65.91,65.92,65.9,65.9,153000.0,36.2591,36.2646,36.2535,36.2535,153000.0
2006-08-10 09:30:00,65.5,65.74,65.5,65.71,112200.0,36.0335,36.1655,36.0335,36.149,112200.0
2006-08-10 09:35:00,65.75,65.91,65.64,65.75,104100.0,36.171,36.2591,36.1105,36.171,104100.0
2006-08-10 09:40:00,65.75,65.92,65.72,65.8,112400.0,36.171,36.2646,36.1545,36.1985,112400.0
2006-08-10 09:45:00,65.8,66.22,65.8,65.98,101000.0,36.1985,36.4296,36.1985,36.2976,101000.0
2006-08-10 09:50:00,65.97,66.28,65.97,66.12,81900.0,36.2921,36.4626,36.2921,36.3746,81900.0
2006-08-10 09:55:00,66.11,66.25,66.0,66.07,64100.0,36.3691,36.4461,36.3086,36.3471,64100.0
2006-08-10 10:00:00,66.04,66.04,65.82,65.87,70700.0,36.3306,36.3306,36.2095,36.237,70700.0
2006-08-10 10:05:00,65.87,65.92,65.78,65.78,63400.0,36.237,36.2646,36.1875,36.1875,63400.0
2006-08-10 10:10:00,65.78,65.83,65.7,65.77,82800.0,36.1875,36.215,36.1435,36.182,82800.0
2006-08-10 10:15:00,65.75,65.87,65.72,65.74,39700.0,36.171,36.237,36.1545,36.1655,39700.0
2006-08-10 10:20:00,65.73,65.8,65.7,65.78,43100.0,36.16,36.1985,36.1435,36.1875,43100.0
2006-08-10 10:25:00,65.76,65.93,65.76,65.85,221800.0,36.1765,36.2701,36.1765,36.226,221800.0
2006-08-10 10:30:00,65.87,66.0,65.81,65.87,47500.0,36.237,36.3086,36.204,36.237,47500.0
2006-08-10 10:35:00,65.85,65.93,65.84,65.84,27500.0,36.226,36.2701,36.2205,36.2205,27500.0
2006-08-10 10:40:00,65.82,66.0,65.82,65.96,29500.0,36.2095,36.3086,36.2095,36.2866,29500.0
2006-08-10 10:45:00,65.95,65.95,65.81,65.82,17400.0,36.2811,36.2811,36.204,36.2095,17400.0
2006-08-10 10:50:00,65.83,65.94,65.83,65.85,27500.0,36.215,36.2756,36.215,36.226,27500.0
2006-08-10 10:55:00,65.85,65.91,65.75,65.79,41600.0,36.226,36.2591,36.171,36.193,41600.0
2006-08-10 11:00:00,65.78,65.79,65.73,65.75,41600.0,36.1875,36.193,36.16,36.171,41600.0
2006-08-10 11:05:00,65.75,65.83,65.73,65.83,33700.0,36.171,36.215,36.16,36.215,33700.0
2006-08-10 11:10:00,65.83,65.94,65.83,65.85,25400.0,36.215,36.2756,36.215,36.226,25400.0
2006-08-10 11:15:00,65.85,65.89,65.77,65.83,30500.0,36.226,36.248,36.182,36.215,30500.0
2006-08-10 11:20:00,65.82,65.86,65.75,65.76,15600.0,36.2095,36.2315,36.171,36.1765,15600.0
2006-08-10 11:25:00,65.76,65.8,65.75,65.76,16600.0,36.1765,36.1985,36.171,36.1765,16600.0
2006-08-10 11:30:00,65.75,65.82,65.75,65.82,36600.0,36.171,36.2095,36.171,36.2095,36600.0
2006-08-10 11:35:00,65.78,65.9,65.78,65.87,48400.0,36.1875,36.2535,36.1875,36.237,48400.0
2006-08-10 11:40:00,65.85,65.88,65.8,65.8,36700.0,36.226,36.2425,36.1985,36.1985,36700.0
2006-08-10 11:45:00,65.79,65.81,65.76,65.76,52300.0,36.193,36.204,36.1765,36.1765,52300.0
2006-08-10 11:50:00,65.76,65.81,65.76,65.81,36700.0,36.1765,36.204,36.1765,36.204,36700.0
2006-08-10 11:55:00,65.81,65.91,65.8,65.84,31200.0,36.204,36.2591,36.1985,36.2205,31200.0
2006-08-10 12:00:00,65.82,65.91,65.82,65.86,25800.0,36.2095,36.2591,36.2095,36.2315,25800.0
2006-08-10 12:05:00,65.84,65.87,65.8,65.83,26200.0,36.2205,36.237,36.1985,36.215,26200.0
2006-08-10 12:10:00,65.82,65.84,65.76,65.77,242800.0,36.2095,36.2205,36.1765,36.182,242800.0
2006-08-10 12:15:00,65.77,65.78,65.74,65.76,38600.0,36.182,36.1875,36.1655,36.1765,38600.0
2006-08-10 12:20:00,65.75,65.93,65.75,65.86,22700.0,36.171,36.2701,36.171,36.2315,22700.0
2006-08-10 12:25:00,65.85,65.88,65.83,65.84,15900.0,36.226,36.2425,36.215,36.2205,15900.0
2006-08-10 12:30:00,65.83,65.87,65.78,65.79,15000.0,36.215,36.237,36.1875,36.193,15000.0
2006-08-10 12:35:00,65.8,65.88,65.8,65.88,18100.0,36.1985,36.2425,36.1985,36.2425,18100.0
2006-08-10 12:40:00,65.86,65.9,65.86,65.89,26900.0,36.2315,36.2535,36.2315,36.248,26900.0
2006-08-10 12:45:00,65.89,65.94,65.82,65.82,18900.0,36.248,36.2756,36.2095,36.2095,18900.0
2006-08-10 12:50:00,65.81,65.81,65.74,65.77,27000.0,36.204,36.204,36.1655,36.182,27000.0
2006-08-10 12:55:00,65.76,65.89,65.75,65.87,15800.0,36.1765,36.248,36.171,36.237,15800.0
2006-08-10 13:00:00,65.85,65.87,65.81,65.81,40000.0,36.226,36.237,36.204,36.204,40000.0
2006-08-10 13:05:00,65.8,65.82,65.79,65.8,16700.0,36.1985,36.2095,36.193,36.1985,16700.0
2006-08-10 13:10:00,65.79,65.91,65.79,65.86,26300.0,36.193,36.2591,36.193,36.2315,26300.0
2006-08-10 13:15:00,65.86,66.0,65.86,65.96,37200.0,36.2315,36.3086,36.2315,36.2866,37200.0
2006-08-10 13:20:00,65.96,65.98,65.9,65.94,24000.0,36.2866,36.2976,36.2535,36.2756,24000.0
2006-08-10 13:25:00,65.97,66.03,65.92,65.92,43100.0,36.2921,36.3251,36.2646,36.2646,43100.0
2006-08-10 13:30:00,65.92,65.98,65.92,65.95,63900.0,36.2646,36.2976,36.2646,36.2811,63900.0
2006-08-10 13:35:00,65.94,66.09,65.94,66.09,26000.0,36.2756,36.3581,36.2756,36.3581,26000.0
2006-08-10 13:40:00,66.09,66.3,66.09,66.28,33900.0,36.3581,36.4736,36.3581,36.4626,33900.0
2006-08-10 13:45:00,66.28,66.3,66.09,66.14,48900.0,36.4626,36.4736,36.3581,36.3856,48900.0
2006-08-10 13:50:00,66.13,66.13,66.06,66.08,28400.0,36.3801,36.3801,36.3416,36.3526,28400.0
2006-08-10 13:55:00,66.07,66.1,66.02,66.08,21700.0,36.3471,36.3636,36.3196,36.3526,21700.0
2006-08-10 14:00:00,66.09,66.3,66.08,66.28,32400.0,36.3581,36.4736,36.3526,36.4626,32400.0
2006-08-10 14:05:00,66.28,66.37,66.28,66.34,35300.0,36.4626,36.5121,36.4626,36.4956,35300.0
2006-08-10 14:10:00,66.34,66.36,66.29,66.31,24300.0,36.4956,36.5066,36.4681,36.4791,24300.0
2006-08-10 14:15:00,66.3,66.34,66.26,66.26,21400.0,36.4736,36.4956,36.4516,36.4516,21400.0
2006-08-10 14:20:00,66.25,66.32,66.25,66.29,28800.0,36.4461,36.4846,36.4461,36.4681,28800.0
2006-08-10 14:25:00,66.28,66.4,66.28,66.31,34400.0,36.4626,36.5286,36.4626,36.4791,34400.0
2006-08-10 14:30:00,66.28,66.34,66.27,66.28,43400.0,36.4626,36.4956,36.4571,36.4626,43400.0
2006-08-10 14:35:00,66.29,66.29,66.23,66.26,62500.0,36.4681,36.4681,36.4351,36.4516,62500.0
2006-08-10 14:40:00,66.25,66.27,66.2,66.2,60700.0,36.4461,36.4571,36.4186,36.4186,60700.0
2006-08-10 14:45:00,66.2,66.2,66.03,66.03,53000.0,36.4186,36.4186,36.3251,36.3251,53000.0
2006-08-10 14:50:00,66.02,66.09,66.01,66.05,31700.0,36.3196,36.3581,36.3141,36.3361,31700.0
2006-08-10 14:55:00,66.05,66.05,65.99,66.03,94100.0,36.3361,36.3361,36.3031,36.3251,94100.0
2006-08-10 15:00:00,66.02,66.03,65.98,66.03,132200.0,36.3196,36.3251,36.2976,36.3251,132200.0
2006-08-10 15:05:00,66.0,66.1,66.0,66.01,33300.0,36.3086,36.3636,36.3086,36.3141,33300.0
2006-08-10 15:10:00,66.0,66.08,66.0,66.08,33600.0,36.3086,36.3526,36.3086,36.3526,33600.0
2006-08-10 15:15:00,66.05,66.15,66.0,66.15,35200.0,36.3361,36.3911,36.3086,36.3911,35200.0
2006-08-10 15:20:00,66.14,66.23,66.14,66.19,30700.0,36.3856,36.4351,36.3856,36.4131,30700.0
2006-08-10 15:25:00,66.18,66.18,66.08,66.08,25800.0,36.4076,36.4076,36.3526,36.3526,25800.0
2006-08-10 15:30:00,66.08,66.12,66.03,66.12,36600.0,36.3526,36.3746,36.3251,36.3746,36600.0
2006-08-10 15:35:00,66.13,66.25,66.13,66.23,46000.0,36.3801,36.4461,36.3801,36.4351,46000.0
2006-08-10 15:40:00,66.22,66.35,66.18,66.35,71800.0,36.4296,36.5011,36.4076,36.5011,71800.0
2006-08-10 15:45:00,66.33,66.6,66.29,66.59,145100.0,36.4901,36.6386,36.4681,36.6331,145100.0
2006-08-10 15:50:00,66.57,66.6,66.49,66.49,150300.0,36.6221,36.6386,36.5781,36.5781,150300.0
2006-08-10 15:55:00,66.48,66.49,66.4,66.41,104100.0,36.5726,36.5781,36.5286,36.5341,104100.0
2006-08-11 09:30:00,66.72,66.72,66.41,66.47,102000.0,36.7047,36.7047,36.5341,36.5671,102000.0
2006-08-11 09:35:00,66.48,66.54,66.29,66.34,53600.0,36.5726,36.6056,36.4681,36.4956,53600.0
2006-08-11 09:40:00,66.32,66.46,66.25,66.41,50800.0,36.4846,36.5616,36.4461,36.5341,50800.0
2006-08-11 09:45:00,66.38,66.51,66.36,66.47,81500.0,36.5176,36.5891,36.5066,36.5671,81500.0
2006-08-11 09:50:00,66.47,66.49,66.37,66.37,46500.0,36.5671,36.5781,36.5121,36.5121,46500.0
2006-08-11 09:55:00,66.39,66.39,66.34,66.36,33000.0,36.5231,36.5231,36.4956,36.5066,33000.0
2006-08-11 10:00:00,66.36,66.45,66.31,66.35,49100.0,36.5066,36.5561,36.4791,36.5011,49100.0
2006-08-11 10:05:00,66.35,66.36,66.13,66.16,49100.0,36.5011,36.5066,36.3801,36.3966,49100.0
2006-08-11 10:10:00,66.14,66.36,66.12,66.32,40700.0,36.3856,36.5066,36.3746,36.4846,40700.0
2006-08-11 10:15:00,66.34,66.4,66.33,66.4,45500.0,36.4956,36.5286,36.4901,36.5286,45500.0
2006-08-11 10:20:00,66.41,66.52,66.4,66.49,44600.0,36.5341,36.5946,36.5286,36.5781,44600.0
2006-08-11 10:25:00,66.5,66.65,66.45,66.65,42500.0,36.5836,36.6661,36.5561,36.6661,42500.0
2006-08-11 10:30:00,66.65,66.73,66.62,66.7,51900.0,36.6661,36.7102,36.6496,36.6937,51900.0
2006-08-11 10:35:00,66.71,66.79,66.7,66.74,65000.0,36.6992,36.7432,36.6937,36.7157,65000.0
2006-08-11 10:40:00,66.71,66.74,66.63,66.66,49200.0,36.6992,36.7157,36.6551,36.6716,49200.0
2006-08-11 10:45:00,66.64,66.68,66.57,66.57,31500.0,36.6606,36.6827,36.6221,36.6221,31500.0
2006-08-11 10:50:00,66.56,66.71,66.49,66.5,29900.0,36.6166,36.6992,36.5781,36.5836,29900.0
2006-08-11 10:55:00,66.49,66.72,66.49,66.71,50400.0,36.5781,36.7047,36.5781,36.6992,50400.0
2006-08-11 11:00:00,66.71,66.72,66.63,66.67,45600.0,36.6992,36.7047,36.6551,36.6771,45600.0
2006-08-11 11:05:00,66.68,66.75,66.58,66.62,44900.0,36.6827,36.7212,36.6276,36.6496,44900.0
2006-08-11 11:10:00,66.62,66.74,66.61,66.74,26700.0,36.6496,36.7157,36.6441,36.7157,26700.0
2006-08-11 11:15:00,66.73,66.74,66.64,66.64,30100.0,36.7102,36.7157,36.6606,36.6606,30100.0
2006-08-11 11:20:00,66.64,66.66,66.54,66.56,44500.0,36.6606,36.6716,36.6056,36.6166,44500.0
2006-08-11 11:25:00,66.56,66.58,66.51,66.57,26400.0,36.6166,36.6276,36.5891,36.6221,26400.0
2006-08-11 11:30:00,66.58,66.64,66.55,66.56,24800.0,36.6276,36.6606,36.6111,36.6166,24800.0
2006-08-11 11:35:00,66.59,66.61,66.55,66.57,33700.0,36.6331,36.6441,36.6111,36.6221,33700.0
2006-08-11 11:40:00,66.56,66.58,66.52,66.55,14900.0,36.6166,36.6276,36.5946,36.6111,14900.0
2006-08-11 11:45:00,66.54,66.59,66.54,66.56,33000.0,36.6056,36.6331,36.6056,36.6166,33000.0
2006-08-11 11:50:00,66.57,66.6,66.52,66.52,32400.0,36.6221,36.6386,36.5946,36.5946,32400.0
2006-08-11 11:55:00,66.52,66.52,66.46,66.46,27700.0,36.5946,36.5946,36.5616,36.5616,27700.0
2006-08-11 12:00:00,66.46,66.49,66.44,66.49,34300.0,36.5616,36.5781,36.5506,36.5781,34300.0
2006-08-11 12:05:00,66.48,66.58,66.48,66.57,45000.0,36.5726,36.6276,36.5726,36.6221,45000.0
2006-08-11 12:10:00,66.55,66.55,66.45,66.45,19500.0,36.6111,36.6111,36.5561,36.5561,19500.0
2006-08-11 12:15:00,66.43,66.45,66.42,66.43,26000.0,36.5451,36.5561,36.5396,36.5451,26000.0
2006-08-11 12:20:00,66.44,66.47,66.43,66.43,22200.0,36.5506,36.5671,36.5451,36.5451,22200.0
2006-08-11 12:25:00,66.43,66.44,66.4,66.41,25300.0,36.5451,36.5506,36.5286,36.5341,25300.0
2006-08-11 12:30:00,66.4,66.45,66.4,66.44,27900.0,36.5286,36.5561,36.5286,36.5506,27900.0
2006-08-11 12:35:00,66.43,66.45,66.43,66.44,20200.0,36.5451,36.5561,36.5451,36.5506,20200.0
2006-08-11 12:40:00,66.43,66.47,66.43,66.45,20400.0,36.5451,36.5671,36.5451,36.5561,20400.0
2006-08-11 12:45:00,66.44,66.5,66.44,66.5,20100.0,36.5506,36.5836,36.5506,36.5836,20100.0
2006-08-11 12:50:00,66.5,66.5,66.42,66.46,13800.0,36.5836,36.5836,36.5396,36.5616,13800.0
2006-08-11 12:55:00,66.43,66.45,66.42,66.43,23200.0,36.5451,36.5561,36.5396,36.5451,23200.0
2006-08-11 13:00:00,66.44,66.47,66.43,66.43,15000.0,36.5506,36.5671,36.5451,36.5451,15000.0
2006-08-11 13:05:00,66.45,66.5,66.41,66.5,26600.0,36.5561,36.5836,36.5341,36.5836,26600.0
2006-08-11 13:10:00,66.51,66.57,66.46,66.51,19900.0,36.5891,36.6221,36.5616,36.5891,19900.0
2006-08-11 13:15:00,66.5,66.51,66.41,66.41,22800.0,36.5836,36.5891,36.5341,36.5341,22800.0
2006-08-11 13:20:00,66.42,66.44,66.41,66.42,24300.0,36.5396,36.5506,36.5341,36.5396,24300.0
2006-08-11 13:25:00,66.43,66.44,66.42,66.44,21300.0,36.5451,36.5506,36.5396,36.5506,21300.0
2006-08-11 13:30:00,66.43,66.47,66.42,66.46,31000.0,36.5451,36.5671,36.5396,36.5616,31000.0
2006-08-11 13:35:00,66.46,66.47,66.42,66.42,22400.0,36.5616,36.5671,36.5396,36.5396,22400.0
2006-08-11 13:40:00,66.44,66.46,66.43,66.45,24900.0,36.5506,36.5616,36.5451,36.5561,24900.0
2006-08-11 13:45:00,66.45,66.46,66.41,66.43,24000.0,36.5561,36.5616,36.5341,36.5451,24000.0
2006-08-11 13:50:00,66.42,66.49,66.41,66.47,26800.0,36.5396,36.5781,36.5341,36.5671,26800.0
2006-08-11 13:55:00,66.47,66.57,66.46,66.51,29900.0,36.5671,36.6221,36.5616,36.5891,29900.0
2006-08-11 14:00:00,66.53,66.61,66.51,66.55,33700.0,36.6001,36.6441,36.5891,36.6111,33700.0
2006-08-11 14:05:00,66.56,66.56,66.49,66.52,26200.0,36.6166,36.6166,36.5781,36.5946,26200.0
2006-08-11 14:10:00,66.53,66.54,66.47,66.48,34500.0,36.6001,36.6056,36.5671,36.5726,34500.0
2006-08-11 14:15:00,66.49,66.6,66.48,66.58,24200.0,36.5781,36.6386,36.5726,36.6276,24200.0
2006-08-11 14:20:00,66.58,66.61,66.47,66.5,41400.0,36.6276,36.6441,36.5671,36.5836,41400.0
2006-08-11 14:25:00,66.49,66.5,66.45,66.48,27300.0,36.5781,36.5836,36.5561,36.5726,27300.0
2006-08-11 14:30:00,66.48,66.52,66.46,66.48,29300.0,36.5726,36.5946,36.5616,36.5726,29300.0
2006-08-11 14:35:00,66.48,66.51,66.48,66.5,25700.0,36.5726,36.5891,36.5726,36.5836,25700.0
2006-08-11 14:40:00,66.5,66.55,66.49,66.5,50100.0,36.5836,36.6111,36.5781,36.5836,50100.0
2006-08-11 14:45:00,66.5,66.51,66.5,66.5,25600.0,36.5836,36.5891,36.5836,36.5836,25600.0
2006-08-11 14:50:00,66.5,66.53,66.5,66.52,24100.0,36.5836,36.6001,36.5836,36.5946,24100.0
2006-08-11 14:55:00,66.54,66.54,66.49,66.53,30600.0,36.6056,36.6056,36.5781,36.6001,30600.0
2006-08-11 15:00:00,66.52,66.54,66.41,66.44,33900.0,36.5946,36.6056,36.5341,36.5506,33900.0
2006-08-11 15:05:00,66.44,66.53,66.44,66.5,34100.0,36.5506,36.6001,36.5506,36.5836,34100.0
2006-08-11 15:10:00,66.5,66.51,66.41,66.44,37200.0,36.5836,36.5891,36.5341,36.5506,37200.0
2006-08-11 15:15:00,66.45,66.46,66.39,66.4,44900.0,36.5561,36.5616,36.5231,36.5286,44900.0
2006-08-11 15:20:00,66.41,66.48,66.4,66.47,40300.0,36.5341,36.5726,36.5286,36.5671,40300.0
2006-08-11 15:25:00,66.46,66.49,66.43,66.48,31000.0,36.5616,36.5781,36.5451,36.5726,31000.0
2006-08-11 15:30:00,66.48,66.54,66.47,66.54,41500.0,36.5726,36.6056,36.5671,36.6056,41500.0
2006-08-11 15:35:00,66.51,66.56,66.48,66.56,47400.0,36.5891,36.6166,36.5726,36.6166,47400.0
2006-08-11 15:40:00,66.56,66.56,66.49,66.49,46500.0,36.6166,36.6166,36.5781,36.5781,46500.0
2006-08-11 15:45:00,66.51,66.54,66.49,66.53,74300.0,36.5891,36.6056,36.5781,36.6001,74300.0
2006-08-11 15:50:00,66.53,66.54,66.49,66.52,71800.0,36.6001,36.6056,36.5781,36.5946,71800.0
2006-08-11 15:55:00,66.51,66.54,66.46,66.49,72600.0,36.5891,36.6056,36.5616,36.5781,72600.0
2006-08-14 09:30:00,67.19,67.75,67.19,67.71,164000.0,36.9632,37.2713,36.9632,37.2493,164000.0
2006-08-14 09:35:00,67.75,67.84,67.57,67.66,89100.0,37.2713,37.3208,37.1723,37.2218,89100.0
2006-08-14 09:40:00,67.67,67.71,67.55,67.65,75500.0,37.2273,37.2493,37.1613,37.2163,75500.0
2006-08-14 09:45:00,67.68,67.7,67.36,67.45,56800.0,37.2328,37.2438,37.0567,37.1063,56800.0
2006-08-14 09:50:00,67.42,67.57,67.4,67.44,54400.0,37.0897,37.1723,37.0787,37.1007,54400.0
2006-08-14 09:55:00,67.46,67.48,67.29,67.29,59700.0,37.1118,37.1228,37.0182,37.0182,59700.0
2006-08-14 10:00:00,67.3,67.31,67.25,67.25,56800.0,37.0237,37.0292,36.9962,36.9962,56800.0
2006-08-14 10:05:00,67.25,67.45,67.25,67.4,74000.0,36.9962,37.1063,36.9962,37.0787,74000.0
2006-08-14 10:10:00,67.41,67.44,67.33,67.43,55000.0,37.0842,37.1007,37.0402,37.0952,55000.0
2006-08-14 10:15:00,67.43,67.5,67.42,67.46,46900.0,37.0952,37.1338,37.0897,37.1118,46900.0
2006-08-14 10:20:00,67.46,67.46,67.42,67.43,30600.0,37.1118,37.1118,37.0897,37.0952,30600.0
2006-08-14 10:25:00,67.43,67.43,67.33,67.35,47500.0,37.0952,37.0952,37.0402,37.0512,47500.0
2006-08-14 10:30:00,67.36,67.36,67.34,67.36,45800.0,37.0567,37.0567,37.0457,37.0567,45800.0
2006-08-14 10:35:00,67.35,67.38,67.33,67.38,43000.0,37.0512,37.0677,37.0402,37.0677,43000.0
2006-08-14 10:40:00,67.39,67.39,67.36,67.38,30300.0,37.0732,37.0732,37.0567,37.0677,30300.0
2006-08-14 10:45:00,67.37,67.39,67.32,67.39,29900.0,37.0622,37.0732,37.0347,37.0732,29900.0
2006-08-14 10:50:00,67.39,67.45,67.39,67.45,29300.0,37.0732,37.1063,37.0732,37.1063,29300.0
2006-08-14 10:55:00,67.45,67.54,67.44,67.5,33400.0,37.1063,37.1558,37.1007,37.1338,33400.0
2006-08-14 11:00:00,67.49,67.67,67.49,67.64,41700.0,37.1283,37.2273,37.1283,37.2108,41700.0
2006-08-14 11:05:00,67.64,67.84,67.64,67.82,71600.0,37.2108,37.3208,37.2108,37.3098,71600.0
2006-08-14 11:10:00,67.83,67.92,67.82,67.89,71000.0,37.3153,37.3648,37.3098,37.3483,71000.0
2006-08-14 11:15:00,67.86,67.96,67.85,67.96,43600.0,37.3318,37.3868,37.3263,37.3868,43600.0
2006-08-14 11:20:00,67.96,67.99,67.9,67.93,121300.0,37.3868,37.4033,37.3538,37.3703,121300.0
2006-08-14 11:25:00,67.93,67.94,67.82,67.83,36400.0,37.3703,37.3758,37.3098,37.3153,36400.0
2006-08-14 11:30:00,67.83,67.84,67.83,67.84,50200.0,37.3153,37.3208,37.3153,37.3208,50200.0
2006-08-14 11:35:00,67.84,67.84,67.78,67.79,42700.0,37.3208,37.3208,37.2878,37.2933,42700.0
2006-08-14 11:40:00,67.78,67.8,67.77,67.79,61500.0,37.2878,37.2988,37.2823,37.2933,61500.0
2006-08-14 11:45:00,67.8,67.96,67.8,67.93,79200.0,37.2988,37.3868,37.2988,37.3703,79200.0
2006-08-14 11:50:00,67.93,67.93,67.9,67.91,64700.0,37.3703,37.3703,37.3538,37.3593,64700.0
2006-08-14 11:55:00,67.91,67.95,67.81,67.88,128800.0,37.3593,37.3813,37.3043,37.3428,128800.0
2006-08-14 12:00:00,67.88,67.92,67.8,67.82,32600.0,37.3428,37.3648,37.2988,37.3098,32600.0
2006-08-14 12:05:00,67.82,67.82,67.76,67.77,35400.0,37.3098,37.3098,37.2768,37.2823,35400.0
2006-08-14 12:10:00,67.76,67.77,67.68,67.74,42700.0,37.2768,37.2823,37.2328,37.2658,42700.0
2006-08-14 12:15:00,67.74,67.84,67.73,67.82,33100.0,37.2658,37.3208,37.2603,37.3098,33100.0
2006-08-14 12:20:00,67.82,67.91,67.81,67.91,20500.0,37.3098,37.3593,37.3043,37.3593,20500.0
2006-08-14 12:25:00,67.91,67.94,67.9,67.92,37000.0,37.3593,37.3758,37.3538,37.3648,37000.0
2006-08-14 12:30:00,67.92,67.92,67.86,67.86,23600.0,37.3648,37.3648,37.3318,37.3318,23600.0
2006-08-14 12:35:00,67.87,67.88,67.85,67.85,28600.0,37.3373,37.3428,37.3263,37.3263,28600.0
2006-08-14 12:40:00,67.86,67.86,67.72,67.77,63700.0,37.3318,37.3318,37.2548,37.2823,63700.0
2006-08-14 12:45:00,67.77,67.81,67.76,67.8,22100.0,37.2823,37.3043,37.2768,37.2988,22100.0
2006-08-14 12:50:00,67.8,67.8,67.74,67.78,16900.0,37.2988,37.2988,37.2658,37.2878,16900.0
2006-08-14 12:55:00,67.78,67.79,67.77,67.77,16200.0,37.2878,37.2933,37.2823,37.2823,16200.0
2006-08-14 13:00:00,67.77,67.79,67.76,67.79,16400.0,37.2823,37.2933,37.2768,37.2933,16400.0
2006-08-14 13:05:00,67.78,67.82,67.78,67.81,18800.0,37.2878,37.3098,37.2878,37.3043,18800.0
2006-08-14 13:10:00,67.8,67.81,67.78,67.8,19800.0,37.2988,37.3043,37.2878,37.2988,19800.0
2006-08-14 13:15:00,67.79,67.85,67.79,67.81,25500.0,37.2933,37.3263,37.2933,37.3043,25500.0
2006-08-14 13:20:00,67.81,67.82,67.8,67.8,10100.0,37.3043,37.3098,37.2988,37.2988,10100.0
2006-08-14 13:25:00,67.81,67.81,67.77,67.78,18000.0,37.3043,37.3043,37.2823,37.2878,18000.0
2006-08-14 13:30:00,67.78,67.83,67.78,67.83,21800.0,37.2878,37.3153,37.2878,37.3153,21800.0
2006-08-14 13:35:00,67.83,67.84,67.72,67.74,30900.0,37.3153,37.3208,37.2548,37.2658,30900.0
2006-08-14 13:40:00,67.74,67.77,67.73,67.77,30100.0,37.2658,37.2823,37.2603,37.2823,30100.0
2006-08-14 13:45:00,67.77,67.8,67.75,67.8,48400.0,37.2823,37.2988,37.2713,37.2988,48400.0
2006-08-14 13:50:00,67.8,67.8,67.74,67.74,32200.0,37.2988,37.2988,37.2658,37.2658,32200.0
2006-08-14 13:55:00,67.74,67.75,67.59,67.6,48900.0,37.2658,37.2713,37.1833,37.1888,48900.0
2006-08-14 14:00:00,67.61,67.61,67.47,67.48,47600.0,37.1943,37.1943,37.1173,37.1228,47600.0
2006-08-14 14:05:00,67.47,67.47,67.3,67.31,33200.0,37.1173,37.1173,37.0237,37.0292,33200.0
2006-08-14 14:10:00,67.3,67.32,67.23,67.25,104200.0,37.0237,37.0347,36.9852,36.9962,104200.0
2006-08-14 14:15:00,67.25,67.31,67.25,67.27,84600.0,36.9962,37.0292,36.9962,37.0072,84600.0
2006-08-14 14:20:00,67.26,67.26,67.09,67.09,35800.0,37.0017,37.0017,36.9082,36.9082,35800.0
2006-08-14 14:25:00,67.09,67.3,67.09,67.27,49900.0,36.9082,37.0237,36.9082,37.0072,49900.0
2006-08-14 14:30:00,67.26,67.37,67.23,67.37,53700.0,37.0017,37.0622,36.9852,37.0622,53700.0
2006-08-14 14:35:00,67.38,67.42,67.3,67.4,44200.0,37.0677,37.0897,37.0237,37.0787,44200.0
2006-08-14 14:40:00,67.42,67.42,67.34,67.41,37100.0,37.0897,37.0897,37.0457,37.0842,37100.0
2006-08-14 14:45:00,67.4,67.41,67.33,67.35,43400.0,37.0787,37.0842,37.0402,37.0512,43400.0
2006-08-14 14:50:00,67.36,67.36,67.25,67.26,46300.0,37.0567,37.0567,36.9962,37.0017,46300.0
2006-08-14 14:55:00,67.25,67.3,67.17,67.29,40700.0,36.9962,37.0237,36.9522,37.0182,40700.0
2006-08-14 15:00:00,67.29,67.3,67.18,67.22,69500.0,37.0182,37.0237,36.9577,36.9797,69500.0
2006-08-14 15:05:00,67.23,67.23,67.08,67.14,66900.0,36.9852,36.9852,36.9027,36.9357,66900.0
2006-08-14 15:10:00,67.15,67.23,67.13,67.16,86900.0,36.9412,36.9852,36.9302,36.9467,86900.0
2006-08-14 15:15:00,67.16,67.16,67.05,67.08,41900.0,36.9467,36.9467,36.8862,36.9027,41900.0
2006-08-14 15:20:00,67.08,67.22,67.08,67.22,63400.0,36.9027,36.9797,36.9027,36.9797,63400.0
2006-08-14 15:25:00,67.22,67.45,67.22,67.44,62700.0,36.9797,37.1063,36.9797,37.1007,62700.0
2006-08-14 15:30:00,67.45,67.46,67.27,67.31,115900.0,37.1063,37.1118,37.0072,37.0292,115900.0
2006-08-14 15:35:00,67.31,67.31,67.21,67.26,111300.0,37.0292,37.0292,36.9742,37.0017,111300.0
2006-08-14 15:40:00,67.26,67.4,67.25,67.38,101000.0,37.0017,37.0787,36.9962,37.0677,101000.0
2006-08-14 15:45:00,67.37,67.42,67.31,67.33,120600.0,37.0622,37.0897,37.0292,37.0402,120600.0
2006-08-14 15:50:00,67.32,67.34,67.2,67.24,90500.0,37.0347,37.0457,36.9687,36.9907,90500.0
2006-08-14 15:55:00,67.24,67.36,67.24,67.33,137800.0,36.9907,37.0567,36.9907,37.0402,137800.0
2006-08-15 09:30:00,68.19,68.26,68.13,68.19,126400.0,37.5133,37.5519,37.4803,37.5133,126400.0
2006-08-15 09:35:00,68.19,68.31,68.01,68.17,118200.0,37.5133,37.5794,37.4143,37.5023,118200.0
2006-08-15 09:40:00,68.16,68.27,68.1,68.18,72400.0,37.4968,37.5574,37.4638,37.5078,72400.0
2006-08-15 09:45:00,68.17,68.22,68.07,68.16,80800.0,37.5023,37.5298,37.4473,37.4968,80800.0
2006-08-15 09:50:00,68.16,68.23,68.04,68.11,79000.0,37.4968,37.5354,37.4308,37.4693,79000.0
2006-08-15 09:55:00,68.11,68.24,68.06,68.23,63100.0,37.4693,37.5409,37.4418,37.5354,63100.0
2006-08-15 10:00:00,68.22,68.29,68.13,68.26,87900.0,37.5298,37.5684,37.4803,37.5519,87900.0
2006-08-15 10:05:00,68.26,68.44,68.26,68.42,59300.0,37.5519,37.6509,37.5519,37.6399,59300.0
2006-08-15 10:10:00,68.43,68.6,68.42,68.5,75400.0,37.6454,37.7389,37.6399,37.6839,75400.0
2006-08-15 10:15:00,68.49,68.55,68.32,68.39,45300.0,37.6784,37.7114,37.5849,37.6234,45300.0
2006-08-15 10:20:00,68.39,68.39,68.18,68.22,67500.0,37.6234,37.6234,37.5078,37.5298,67500.0
2006-08-15 10:25:00,68.19,68.25,68.13,68.23,49100.0,37.5133,37.5464,37.4803,37.5354,49100.0
2006-08-15 10:30:00,68.22,68.25,68.17,68.21,43100.0,37.5298,37.5464,37.5023,37.5243,43100.0
2006-08-15 10:35:00,68.18,68.3,68.18,68.3,35800.0,37.5078,37.5739,37.5078,37.5739,35800.0
2006-08-15 10:40:00,68.3,68.55,68.3,68.54,45400.0,37.5739,37.7114,37.5739,37.7059,45400.0
2006-08-15 10:45:00,68.55,68.6,68.48,68.48,57000.0,37.7114,37.7389,37.6729,37.6729,57000.0
2006-08-15 10:50:00,68.47,68.48,68.27,68.32,35900.0,37.6674,37.6729,37.5574,37.5849,35900.0
2006-08-15 10:55:00,68.29,68.51,68.26,68.5,42100.0,37.5684,37.6894,37.5519,37.6839,42100.0
2006-08-15 11:00:00,68.51,68.54,68.35,68.35,37300.0,37.6894,37.7059,37.6014,37.6014,37300.0
2006-08-15 11:05:00,68.35,68.38,68.26,68.32,43900.0,37.6014,37.6179,37.5519,37.5849,43900.0
2006-08-15 11:10:00,68.32,68.41,68.26,68.38,50800.0,37.5849,37.6344,37.5519,37.6179,50800.0
2006-08-15 11:15:00,68.38,68.41,68.35,68.35,42800.0,37.6179,37.6344,37.6014,37.6014,42800.0
2006-08-15 11:20:00,68.35,68.36,68.33,68.35,43300.0,37.6014,37.6069,37.5904,37.6014,43300.0
2006-08-15 11:25:00,68.35,68.5,68.35,68.46,95900.0,37.6014,37.6839,37.6014,37.6619,95900.0
2006-08-15 11:30:00,68.46,68.5,68.38,68.44,44100.0,37.6619,37.6839,37.6179,37.6509,44100.0
2006-08-15 11:35:00,68.43,68.46,68.39,68.39,49100.0,37.6454,37.6619,37.6234,37.6234,49100.0
2006-08-15 11:40:00,68.4,68.43,68.39,68.4,24600.0,37.6289,37.6454,37.6234,37.6289,24600.0
2006-08-15 11:45:00,68.41,68.5,68.4,68.49,25000.0,37.6344,37.6839,37.6289,37.6784,25000.0
2006-08-15 11:50:00,68.49,68.53,68.4,68.4,58500.0,37.6784,37.7004,37.6289,37.6289,58500.0
2006-08-15 11:55:00,68.41,68.41,68.34,68.34,28200.0,37.6344,37.6344,37.5959,37.5959,28200.0
2006-08-15 12:00:00,68.34,68.34,68.26,68.3,32700.0,37.5959,37.5959,37.5519,37.5739,32700.0
2006-08-15 12:05:00,68.28,68.29,68.23,68.23,34300.0,37.5629,37.5684,37.5354,37.5354,34300.0
2006-08-15 12:10:00,68.24,68.37,68.22,68.36,31900.0,37.5409,37.6124,37.5298,37.6069,31900.0
2006-08-15 12:15:00,68.36,68.37,68.3,68.3,29700.0,37.6069,37.6124,37.5739,37.5739,29700.0
2006-08-15 12:20:00,68.3,68.35,68.28,68.35,31000.0,37.5739,37.6014,37.5629,37.6014,31000.0
2006-08-15 12:25:00,68.34,68.35,68.29,68.33,35300.0,37.5959,37.6014,37.5684,37.5904,35300.0
2006-08-15 12:30:00,68.33,68.39,68.32,68.39,27700.0,37.5904,37.6234,37.5849,37.6234,27700.0
2006-08-15 12:35:00,68.38,68.39,68.37,68.39,15900.0,37.6179,37.6234,37.6124,37.6234,15900.0
2006-08-15 12:40:00,68.39,68.45,68.39,68.43,19300.0,37.6234,37.6564,37.6234,37.6454,19300.0
2006-08-15 12:45:00,68.43,68.43,68.37,68.38,12500.0,37.6454,37.6454,37.6124,37.6179,12500.0
2006-08-15 12:50:00,68.38,68.41,68.36,68.4,25600.0,37.6179,37.6344,37.6069,37.6289,25600.0
2006-08-15 12:55:00,68.4,68.42,68.32,68.36,21300.0,37.6289,37.6399,37.5849,37.6069,21300.0
2006-08-15 13:00:00,68.37,68.39,68.36,68.36,23100.0,37.6124,37.6234,37.6069,37.6069,23100.0
2006-08-15 13:05:00,68.36,68.36,68.3,68.35,25000.0,37.6069,37.6069,37.5739,37.6014,25000.0
2006-08-15 13:10:00,68.35,68.44,68.34,68.44,23900.0,37.6014,37.6509,37.5959,37.6509,23900.0
2006-08-15 13:15:00,68.44,68.44,68.35,68.39,37900.0,37.6509,37.6509,37.6014,37.6234,37900.0
2006-08-15 13:20:00,68.4,68.51,68.4,68.51,28500.0,37.6289,37.6894,37.6289,37.6894,28500.0
2006-08-15 13:25:00,68.52,68.55,68.51,68.53,34200.0,37.6949,37.7114,37.6894,37.7004,34200.0
2006-08-15 13:30:00,68.52,68.63,68.51,68.63,54400.0,37.6949,37.7554,37.6894,37.7554,54400.0
2006-08-15 13:35:00,68.63,68.73,68.6,68.73,59900.0,37.7554,37.8104,37.7389,37.8104,59900.0
2006-08-15 13:40:00,68.72,68.76,68.7,68.76,70300.0,37.8049,37.8269,37.7939,37.8269,70300.0
2006-08-15 13:45:00,68.76,68.78,68.62,68.64,48000.0,37.8269,37.8379,37.7499,37.7609,48000.0
2006-08-15 13:50:00,68.64,68.68,68.64,68.65,32400.0,37.7609,37.7829,37.7609,37.7664,32400.0
2006-08-15 13:55:00,68.64,68.67,68.61,68.67,35100.0,37.7609,37.7774,37.7444,37.7774,35100.0
2006-08-15 14:00:00,68.67,68.69,68.55,68.55,29800.0,37.7774,37.7884,37.7114,37.7114,29800.0
2006-08-15 14:05:00,68.54,68.65,68.54,68.61,27300.0,37.7059,37.7664,37.7059,37.7444,27300.0
2006-08-15 14:10:00,68.62,68.63,68.57,68.57,34600.0,37.7499,37.7554,37.7224,37.7224,34600.0
2006-08-15 14:15:00,68.57,68.57,68.52,68.53,23500.0,37.7224,37.7224,37.6949,37.7004,23500.0
2006-08-15 14:20:00,68.53,68.61,68.5,68.6,33000.0,37.7004,37.7444,37.6839,37.7389,33000.0
2006-08-15 14:25:00,68.59,68.61,68.51,68.53,30100.0,37.7334,37.7444,37.6894,37.7004,30100.0
2006-08-15 14:30:00,68.54,68.57,68.52,68.54,23500.0,37.7059,37.7224,37.6949,37.7059,23500.0
2006-08-15 14:35:00,68.54,68.61,68.52,68.61,34400.0,37.7059,37.7444,37.6949,37.7444,34400.0
2006-08-15 14:40:00,68.6,68.64,68.59,68.64,44400.0,37.7389,37.7609,37.7334,37.7609,44400.0
2006-08-15 14:45:00,68.64,68.73,68.64,68.72,50000.0,37.7609,37.8104,37.7609,37.8049,50000.0
2006-08-15 14:50:00,68.71,68.75,68.68,68.74,41700.0,37.7994,37.8214,37.7829,37.8159,41700.0
2006-08-15 14:55:00,68.74,68.87,68.73,68.86,74600.0,37.8159,37.8874,37.8104,37.8819,74600.0
2006-08-15 15:00:00,68.86,68.88,68.81,68.88,83800.0,37.8819,37.8929,37.8544,37.8929,83800.0
2006-08-15 15:05:00,68.88,68.99,68.87,68.91,71200.0,37.8929,37.9534,37.8874,37.9094,71200.0
2006-08-15 15:10:00,68.92,68.96,68.91,68.93,49100.0,37.9149,37.9369,37.9094,37.9204,49100.0
2006-08-15 15:15:00,68.94,68.94,68.83,68.83,68700.0,37.9259,37.9259,37.8654,37.8654,68700.0
2006-08-15 15:20:00,68.83,68.89,68.8,68.85,50000.0,37.8654,37.8984,37.8489,37.8764,50000.0
2006-08-15 15:25:00,68.84,68.94,68.84,68.93,34300.0,37.8709,37.9259,37.8709,37.9204,34300.0
2006-08-15 15:30:00,68.94,68.99,68.93,68.94,78800.0,37.9259,37.9534,37.9204,37.9259,78800.0
2006-08-15 15:35:00,68.95,69.05,68.94,69.02,117900.0,37.9314,37.9865,37.9259,37.97,117900.0
2006-08-15 15:40:00,69.03,69.1,69.02,69.06,109000.0,37.9755,38.014,37.97,37.992,109000.0
2006-08-15 15:45:00,69.06,69.1,69.03,69.05,116400.0,37.992,38.014,37.9755,37.9865,116400.0
2006-08-15 15:50:00,69.04,69.04,68.9,68.92,101100.0,37.981,37.981,37.9039,37.9149,101100.0
2006-08-15 15:55:00,68.92,68.97,68.87,68.97,272900.0,37.9149,37.9424,37.8874,37.9424,272900.0
2006-08-16 09:30:00,69.72,69.81,69.6,69.69,164800.0,38.355,38.4046,38.289,38.3385,164800.0
2006-08-16 09:35:00,69.69,69.8,69.55,69.76,129900.0,38.3385,38.3991,38.2615,38.377,129900.0
2006-08-16 09:40:00,69.74,69.79,69.7,69.74,98000.0,38.366,38.3936,38.344,38.366,98000.0
2006-08-16 09:45:00,69.75,69.82,69.71,69.82,136900.0,38.3715,38.4101,38.3495,38.4101,136900.0
2006-08-16 09:50:00,69.82,69.87,69.7,69.81,109600.0,38.4101,38.4376,38.344,38.4046,109600.0
2006-08-16 09:55:00,69.81,69.83,69.75,69.76,44800.0,38.4046,38.4156,38.3715,38.377,44800.0
2006-08-16 10:00:00,69.75,69.78,69.72,69.73,97300.0,38.3715,38.3881,38.355,38.3605,97300.0
2006-08-16 10:05:00,69.73,69.73,69.69,69.7,156500.0,38.3605,38.3605,38.3385,38.344,156500.0
2006-08-16 10:10:00,69.69,69.8,69.68,69.8,169700.0,38.3385,38.3991,38.333,38.3991,169700.0
2006-08-16 10:15:00,69.8,69.82,69.75,69.75,67800.0,38.3991,38.4101,38.3715,38.3715,67800.0
2006-08-16 10:20:00,69.74,69.77,69.71,69.77,64800.0,38.366,38.3826,38.3495,38.3826,64800.0
2006-08-16 10:25:00,69.77,69.85,69.75,69.85,95200.0,38.3826,38.4266,38.3715,38.4266,95200.0
2006-08-16 10:30:00,69.86,69.89,69.85,69.85,99200.0,38.4321,38.4486,38.4266,38.4266,99200.0
2006-08-16 10:35:00,69.86,69.95,69.85,69.93,73800.0,38.4321,38.4816,38.4266,38.4706,73800.0
2006-08-16 10:40:00,69.93,70.05,69.92,70.05,150300.0,38.4706,38.5366,38.4651,38.5366,150300.0
2006-08-16 10:45:00,70.05,70.19,70.04,70.12,115900.0,38.5366,38.6136,38.5311,38.5751,115900.0
2006-08-16 10:50:00,70.09,70.16,70.08,70.16,87000.0,38.5586,38.5971,38.5531,38.5971,87000.0
2006-08-16 10:55:00,70.16,70.28,70.12,70.19,86700.0,38.5971,38.6631,38.5751,38.6136,86700.0
2006-08-16 11:00:00,70.19,70.23,70.14,70.21,126200.0,38.6136,38.6356,38.5861,38.6246,126200.0
2006-08-16 11:05:00,70.19,70.46,70.19,70.44,114800.0,38.6136,38.7621,38.6136,38.7511,114800.0
2006-08-16 11:10:00,70.43,70.6,70.38,70.58,147100.0,38.7456,38.8392,38.7181,38.8282,147100.0
2006-08-16 11:15:00,70.59,70.7,70.51,70.69,123400.0,38.8337,38.8942,38.7896,38.8887,123400.0
2006-08-16 11:20:00,70.7,70.81,70.54,70.57,250200.0,38.8942,38.9547,38.8062,38.8227,250200.0
2006-08-16 11:25:00,70.57,70.61,70.49,70.59,190200.0,38.8227,38.8447,38.7786,38.8337,190200.0
2006-08-16 11:30:00,70.58,70.72,70.58,70.66,380400.0,38.8282,38.9052,38.8282,38.8722,380400.0
2006-08-16 11:35:00,70.66,70.68,70.48,70.52,222900.0,38.8722,38.8832,38.7731,38.7951,222900.0
2006-08-16 11:40:00,70.54,70.74,70.48,70.7,113300.0,38.8062,38.9162,38.7731,38.8942,113300.0
2006-08-16 11:45:00,70.71,70.75,70.69,70.74,67000.0,38.8997,38.9217,38.8887,38.9162,67000.0
2006-08-16 11:50:00,70.75,70.76,70.67,70.7,140100.0,38.9217,38.9272,38.8777,38.8942,140100.0
2006-08-16 11:55:00,70.69,70.81,70.69,70.81,91100.0,38.8887,38.9547,38.8887,38.9547,91100.0
2006-08-16 12:00:00,70.81,70.85,70.79,70.82,134500.0,38.9547,38.9767,38.9437,38.9602,134500.0
2006-08-16 12:05:00,70.81,70.9,70.79,70.9,119900.0,38.9547,39.0042,38.9437,39.0042,119900.0
2006-08-16 12:10:00,70.89,70.94,70.87,70.91,142300.0,38.9987,39.0262,38.9877,39.0097,142300.0
2006-08-16 12:15:00,70.92,71.04,70.9,71.04,162300.0,39.0152,39.0812,39.0042,39.0812,162300.0
2006-08-16 12:20:00,71.04,71.18,71.04,71.11,134800.0,39.0812,39.1582,39.0812,39.1197,134800.0
2006-08-16 12:25:00,71.12,71.12,70.98,70.99,105200.0,39.1252,39.1252,39.0482,39.0537,105200.0
2006-08-16 12:30:00,71.0,71.09,70.98,71.08,109300.0,39.0592,39.1087,39.0482,39.1032,109300.0
2006-08-16 12:35:00,71.09,71.17,71.09,71.16,73100.0,39.1087,39.1527,39.1087,39.1472,73100.0
2006-08-16 12:40:00,71.17,71.21,71.16,71.2,83200.0,39.1527,39.1747,39.1472,39.1692,83200.0
2006-08-16 12:45:00,71.2,71.21,71.1,71.12,72300.0,39.1692,39.1747,39.1142,39.1252,72300.0
2006-08-16 12:50:00,71.11,71.13,70.98,71.07,84600.0,39.1197,39.1307,39.0482,39.0977,84600.0
2006-08-16 12:55:00,71.08,71.09,71.01,71.04,78300.0,39.1032,39.1087,39.0647,39.0812,78300.0
2006-08-16 13:00:00,71.04,71.08,71.0,71.08,69100.0,39.0812,39.1032,39.0592,39.1032,69100.0
2006-08-16 13:05:00,71.08,71.15,71.08,71.1,129800.0,39.1032,39.1417,39.1032,39.1142,129800.0
2006-08-16 13:10:00,71.09,71.15,71.09,71.15,81000.0,39.1087,39.1417,39.1087,39.1417,81000.0
2006-08-16 13:15:00,71.15,71.28,71.14,71.28,116900.0,39.1417,39.2132,39.1362,39.2132,116900.0
2006-08-16 13:20:00,71.27,71.33,71.21,71.25,105600.0,39.2077,39.2408,39.1747,39.1967,105600.0
2006-08-16 13:25:00,71.26,71.37,71.25,71.36,123300.0,39.2022,39.2628,39.1967,39.2573,123300.0
2006-08-16 13:30:00,71.37,71.41,71.33,71.33,107200.0,39.2628,39.2848,39.2408,39.2408,107200.0
2006-08-16 13:35:00,71.35,71.36,71.29,71.36,130000.0,39.2518,39.2573,39.2187,39.2573,130000.0
2006-08-16 13:40:00,71.36,71.39,71.33,71.39,119000.0,39.2573,39.2738,39.2408,39.2738,119000.0
2006-08-16 13:45:00,71.39,71.4,71.29,71.3,86500.0,39.2738,39.2793,39.2187,39.2242,86500.0
2006-08-16 13:50:00,71.3,71.37,71.21,71.22,113100.0,39.2242,39.2628,39.1747,39.1802,113100.0
2006-08-16 13:55:00,71.22,71.36,71.22,71.36,50200.0,39.1802,39.2573,39.1802,39.2573,50200.0
2006-08-16 14:00:00,71.36,71.4,71.33,71.35,53700.0,39.2573,39.2793,39.2408,39.2518,53700.0
2006-08-16 14:05:00,71.34,71.35,71.31,71.32,76800.0,39.2463,39.2518,39.2298,39.2353,76800.0
2006-08-16 14:10:00,71.31,71.37,71.28,71.37,283700.0,39.2298,39.2628,39.2132,39.2628,283700.0
2006-08-16 14:15:00,71.37,71.4,71.3,71.36,119200.0,39.2628,39.2793,39.2242,39.2573,119200.0
2006-08-16 14:20:00,71.36,71.39,71.34,71.36,54100.0,39.2573,39.2738,39.2463,39.2573,54100.0
2006-08-16 14:25:00,71.36,71.43,71.35,71.43,68000.0,39.2573,39.2958,39.2518,39.2958,68000.0
2006-08-16 14:30:00,71.43,71.56,71.42,71.51,148000.0,39.2958,39.3673,39.2903,39.3398,148000.0
2006-08-16 14:35:00,71.51,71.8,71.5,71.77,147200.0,39.3398,39.4993,39.3343,39.4828,147200.0
2006-08-16 14:40:00,71.76,71.94,71.76,71.92,111100.0,39.4773,39.5763,39.4773,39.5653,111100.0
2006-08-16 14:45:00,71.92,71.99,71.89,71.9,93600.0,39.5653,39.6038,39.5488,39.5543,93600.0
2006-08-16 14:50:00,71.9,71.9,71.81,71.83,134800.0,39.5543,39.5543,39.5048,39.5158,134800.0
2006-08-16 14:55:00,71.81,71.86,71.78,71.79,106900.0,39.5048,39.5323,39.4883,39.4938,106900.0
2006-08-16 15:00:00,71.79,71.8,71.69,71.72,129300.0,39.4938,39.4993,39.4388,39.4553,129300.0
2006-08-16 15:05:00,71.72,71.77,71.7,71.7,217500.0,39.4553,39.4828,39.4443,39.4443,217500.0
2006-08-16 15:10:00,71.7,71.75,71.64,71.71,150200.0,39.4443,39.4718,39.4113,39.4498,150200.0
2006-08-16 15:15:00,71.7,71.88,71.7,71.88,139100.0,39.4443,39.5433,39.4443,39.5433,139100.0
2006-08-16 15:20:00,71.88,71.91,71.8,71.9,95700.0,39.5433,39.5598,39.4993,39.5543,95700.0
2006-08-16 15:25:00,71.9,71.99,71.88,71.98,113800.0,39.5543,39.6038,39.5433,39.5983,113800.0
2006-08-16 15:30:00,71.98,72.03,71.95,72.01,177400.0,39.5983,39.6258,39.5818,39.6148,177400.0
2006-08-16 15:35:00,72.01,72.12,71.99,72.1,135700.0,39.6148,39.6754,39.6038,39.6644,135700.0
2006-08-16 15:40:00,72.11,72.14,72.0,72.03,218900.0,39.6699,39.6864,39.6093,39.6258,218900.0
2006-08-16 15:45:00,72.03,72.12,72.02,72.07,175100.0,39.6258,39.6754,39.6203,39.6478,175100.0
2006-08-16 15:50:00,72.07,72.09,71.99,72.0,157800.0,39.6478,39.6589,39.6038,39.6093,157800.0
2006-08-16 15:55:00,72.0,72.18,71.99,72.12,258100.0,39.6093,39.7084,39.6038,39.6754,258100.0
2006-08-17 09:30:00,71.5,71.55,71.4,71.47,147100.0,39.5429,39.5705,39.4876,39.5263,147100.0
2006-08-17 09:35:00,71.46,71.75,71.46,71.58,92800.0,39.5208,39.6811,39.5208,39.5871,92800.0
2006-08-17 09:40:00,71.57,71.64,71.47,71.59,107200.0,39.5816,39.6203,39.5263,39.5927,107200.0
2006-08-17 09:45:00,71.52,71.65,71.52,71.61,248800.0,39.5539,39.6258,39.5539,39.6037,248800.0
2006-08-17 09:50:00,71.62,71.65,71.55,71.55,54200.0,39.6093,39.6258,39.5705,39.5705,54200.0
2006-08-17 09:55:00,71.55,71.59,71.27,71.45,162400.0,39.5705,39.5927,39.4157,39.5152,162400.0
2006-08-17 10:00:00,71.45,71.49,71.3,71.3,108500.0,39.5152,39.5374,39.4323,39.4323,108500.0
2006-08-17 10:05:00,71.3,71.33,71.26,71.33,92000.0,39.4323,39.4489,39.4102,39.4489,92000.0
2006-08-17 10:10:00,71.31,71.31,71.26,71.28,104300.0,39.4378,39.4378,39.4102,39.4212,104300.0
2006-08-17 10:15:00,71.27,71.28,71.22,71.26,70800.0,39.4157,39.4212,39.388,39.4102,70800.0
2006-08-17 10:20:00,71.27,71.48,71.26,71.46,63200.0,39.4157,39.5318,39.4102,39.5208,63200.0
2006-08-17 10:25:00,71.46,71.72,71.46,71.72,100500.0,39.5208,39.6646,39.5208,39.6646,100500.0
2006-08-17 10:30:00,71.72,71.95,71.62,71.94,97500.0,39.6646,39.7918,39.6093,39.7862,97500.0
2006-08-17 10:35:00,71.94,71.94,71.8,71.8,48900.0,39.7862,39.7862,39.7088,39.7088,48900.0
2006-08-17 10:40:00,71.8,71.85,71.8,71.84,46800.0,39.7088,39.7365,39.7088,39.7309,46800.0
2006-08-17 10:45:00,71.84,71.89,71.8,71.82,49400.0,39.7309,39.7586,39.7088,39.7199,49400.0
2006-08-17 10:50:00,71.82,71.88,71.81,71.88,28800.0,39.7199,39.753,39.7143,39.753,28800.0
2006-08-17 10:55:00,71.88,72.01,71.87,72.0,89900.0,39.753,39.8249,39.7475,39.8194,89900.0
2006-08-17 11:00:00,72.01,72.04,71.95,71.99,42900.0,39.8249,39.8415,39.7918,39.8139,42900.0
2006-08-17 11:05:00,72.0,72.06,71.99,72.03,34400.0,39.8194,39.8526,39.8139,39.836,34400.0
2006-08-17 11:10:00,72.04,72.12,72.03,72.08,68400.0,39.8415,39.8858,39.836,39.8637,68400.0
2006-08-17 11:15:00,72.08,72.12,71.97,72.0,57300.0,39.8637,39.8858,39.8028,39.8194,57300.0
2006-08-17 11:20:00,72.0,72.0,71.9,71.92,132700.0,39.8194,39.8194,39.7641,39.7752,132700.0
2006-08-17 11:25:00,71.92,72.03,71.92,72.02,58200.0,39.7752,39.836,39.7752,39.8305,58200.0
2006-08-17 11:30:00,72.02,72.07,72.0,72.06,83500.0,39.8305,39.8581,39.8194,39.8526,83500.0
2006-08-17 11:35:00,72.06,72.12,72.02,72.05,71000.0,39.8526,39.8858,39.8305,39.8471,71000.0
2006-08-17 11:40:00,72.05,72.1,72.04,72.08,37100.0,39.8471,39.8747,39.8415,39.8637,37100.0
2006-08-17 11:45:00,72.08,72.1,72.05,72.08,41600.0,39.8637,39.8747,39.8471,39.8637,41600.0
2006-08-17 11:50:00,72.09,72.1,72.0,72.05,49700.0,39.8692,39.8747,39.8194,39.8471,49700.0
2006-08-17 11:55:00,72.05,72.05,72.02,72.04,20900.0,39.8471,39.8471,39.8305,39.8415,20900.0
2006-08-17 12:00:00,72.03,72.03,71.95,71.97,52700.0,39.836,39.836,39.7918,39.8028,52700.0
2006-08-17 12:05:00,71.98,72.03,71.95,72.03,57900.0,39.8083,39.836,39.7918,39.836,57900.0
2006-08-17 12:10:00,72.03,72.04,72.0,72.04,23700.0,39.836,39.8415,39.8194,39.8415,23700.0
2006-08-17 12:15:00,72.04,72.04,72.0,72.01,14700.0,39.8415,39.8415,39.8194,39.8249,14700.0
2006-08-17 12:20:00,72.0,72.05,72.0,72.05,26000.0,39.8194,39.8471,39.8194,39.8471,26000.0
2006-08-17 12:25:00,72.05,72.13,72.04,72.13,60200.0,39.8471,39.8913,39.8415,39.8913,60200.0
2006-08-17 12:30:00,72.13,72.13,72.02,72.02,38300.0,39.8913,39.8913,39.8305,39.8305,38300.0
2006-08-17 12:35:00,72.03,72.05,71.96,71.98,32500.0,39.836,39.8471,39.7973,39.8083,32500.0
2006-08-17 12:40:00,71.98,71.98,71.93,71.96,13500.0,39.8083,39.8083,39.7807,39.7973,13500.0
2006-08-17 12:45:00,71.96,71.97,71.91,71.95,30100.0,39.7973,39.8028,39.7696,39.7918,30100.0
2006-08-17 12:50:00,71.95,71.98,71.95,71.98,10400.0,39.7918,39.8083,39.7918,39.8083,10400.0
2006-08-17 12:55:00,71.98,72.0,71.96,71.97,12900.0,39.8083,39.8194,39.7973,39.8028,12900.0
2006-08-17 13:00:00,71.97,71.97,71.88,71.91,18100.0,39.8028,39.8028,39.753,39.7696,18100.0
2006-08-17 13:05:00,71.92,71.95,71.81,71.82,19800.0,39.7752,39.7918,39.7143,39.7199,19800.0
2006-08-17 13:10:00,71.82,71.82,71.75,71.76,24600.0,39.7199,39.7199,39.6811,39.6867,24600.0
2006-08-17 13:15:00,71.76,71.81,71.75,71.8,27800.0,39.6867,39.7143,39.6811,39.7088,27800.0
2006-08-17 13:20:00,71.8,71.8,71.72,71.74,29500.0,39.7088,39.7088,39.6646,39.6756,29500.0
2006-08-17 13:25:00,71.74,71.74,71.67,71.68,35200.0,39.6756,39.6756,39.6369,39.6424,35200.0
2006-08-17 13:30:00,71.66,71.72,71.66,71.7,26400.0,39.6314,39.6646,39.6314,39.6535,26400.0
2006-08-17 13:35:00,71.72,71.74,71.7,71.72,12700.0,39.6646,39.6756,39.6535,39.6646,12700.0
2006-08-17 13:40:00,71.72,71.73,71.7,71.72,23500.0,39.6646,39.6701,39.6535,39.6646,23500.0
2006-08-17 13:45:00,71.73,71.73,71.71,71.71,41700.0,39.6701,39.6701,39.659,39.659,41700.0
2006-08-17 13:50:00,71.72,71.73,71.7,71.7,52800.0,39.6646,39.6701,39.6535,39.6535,52800.0
2006-08-17 13:55:00,71.69,71.7,71.61,71.61,37700.0,39.648,39.6535,39.6037,39.6037,37700.0
2006-08-17 14:00:00,71.61,71.66,71.61,71.64,21200.0,39.6037,39.6314,39.6037,39.6203,21200.0
2006-08-17 14:05:00,71.62,71.63,71.58,71.62,39700.0,39.6093,39.6148,39.5871,39.6093,39700.0
2006-08-17 14:10:00,71.63,71.64,71.6,71.61,15300.0,39.6148,39.6203,39.5982,39.6037,15300.0
2006-08-17 14:15:00,71.6,71.6,71.5,71.5,51200.0,39.5982,39.5982,39.5429,39.5429,51200.0
2006-08-17 14:20:00,71.5,71.56,71.45,71.45,69300.0,39.5429,39.5761,39.5152,39.5152,69300.0
2006-08-17 14:25:00,71.45,71.46,71.34,71.38,40900.0,39.5152,39.5208,39.4544,39.4765,40900.0
2006-08-17 14:30:00,71.39,71.47,71.39,71.39,67400.0,39.4821,39.5263,39.4821,39.4821,67400.0
2006-08-17 14:35:00,71.4,71.4,71.33,71.33,64800.0,39.4876,39.4876,39.4489,39.4489,64800.0
2006-08-17 14:40:00,71.34,71.4,71.34,71.39,25400.0,39.4544,39.4876,39.4544,39.4821,25400.0
2006-08-17 14:45:00,71.39,71.4,71.31,71.32,33100.0,39.4821,39.4876,39.4378,39.4433,33100.0
2006-08-17 14:50:00,71.33,71.42,71.32,71.38,46600.0,39.4489,39.4986,39.4433,39.4765,46600.0
2006-08-17 14:55:00,71.39,71.4,71.36,71.37,16000.0,39.4821,39.4876,39.4655,39.471,16000.0
2006-08-17 15:00:00,71.36,71.39,71.32,71.36,33700.0,39.4655,39.4821,39.4433,39.4655,33700.0
2006-08-17 15:05:00,71.39,71.6,71.37,71.57,38000.0,39.4821,39.5982,39.471,39.5816,38000.0
2006-08-17 15:10:00,71.56,71.57,71.45,71.48,34900.0,39.5761,39.5816,39.5152,39.5318,34900.0
2006-08-17 15:15:00,71.49,71.52,71.45,71.52,29000.0,39.5374,39.5539,39.5152,39.5539,29000.0
2006-08-17 15:20:00,71.52,71.54,71.45,71.47,22400.0,39.5539,39.565,39.5152,39.5263,22400.0
2006-08-17 15:25:00,71.47,71.52,71.45,71.49,20700.0,39.5263,39.5539,39.5152,39.5374,20700.0
2006-08-17 15:30:00,71.5,71.52,71.46,71.46,46100.0,39.5429,39.5539,39.5208,39.5208,46100.0
2006-08-17 15:35:00,71.46,71.53,71.42,71.52,56900.0,39.5208,39.5595,39.4986,39.5539,56900.0
2006-08-17 15:40:00,71.52,71.56,71.5,71.55,56100.0,39.5539,39.5761,39.5429,39.5705,56100.0
2006-08-17 15:45:00,71.54,71.61,71.54,71.59,59100.0,39.565,39.6037,39.565,39.5927,59100.0
2006-08-17 15:50:00,71.58,71.62,71.55,71.6,45700.0,39.5871,39.6093,39.5705,39.5982,45700.0
2006-08-17 15:55:00,71.6,71.64,71.59,71.62,57900.0,39.5982,39.6203,39.5927,39.6093,57900.0
2006-08-18 09:30:00,71.65,71.75,71.57,71.57,277800.0,39.6258,39.6811,39.5816,39.5816,277800.0
2006-08-18 09:35:00,71.57,71.58,71.17,71.17,49400.0,39.5816,39.5871,39.3604,39.3604,49400.0
2006-08-18 09:40:00,71.2,71.38,71.15,71.32,57300.0,39.377,39.4765,39.3493,39.4433,57300.0
2006-08-18 09:45:00,71.31,71.31,71.1,71.13,49300.0,39.4378,39.4378,39.3217,39.3383,49300.0
2006-08-18 09:50:00,71.13,71.25,70.8,71.21,75000.0,39.3383,39.4046,39.1558,39.3825,75000.0
2006-08-18 09:55:00,71.2,71.21,71.1,71.15,38700.0,39.377,39.3825,39.3217,39.3493,38700.0
2006-08-18 10:00:00,71.15,71.3,71.07,71.29,39500.0,39.3493,39.4323,39.3051,39.4267,39500.0
2006-08-18 10:05:00,71.3,71.48,71.27,71.48,45800.0,39.4323,39.5318,39.4157,39.5318,45800.0
2006-08-18 10:10:00,71.48,71.55,71.34,71.37,51400.0,39.5318,39.5705,39.4544,39.471,51400.0
2006-08-18 10:15:00,71.38,71.39,71.3,71.3,45000.0,39.4765,39.4821,39.4323,39.4323,45000.0
2006-08-18 10:20:00,71.29,71.39,71.28,71.35,39200.0,39.4267,39.4821,39.4212,39.4599,39200.0
2006-08-18 10:25:00,71.38,71.39,71.25,71.36,35100.0,39.4765,39.4821,39.4046,39.4655,35100.0
2006-08-18 10:30:00,71.39,71.41,71.3,71.33,38400.0,39.4821,39.4931,39.4323,39.4489,38400.0
2006-08-18 10:35:00,71.35,71.38,71.27,71.37,26900.0,39.4599,39.4765,39.4157,39.471,26900.0
2006-08-18 10:40:00,71.37,71.37,71.27,71.35,30300.0,39.471,39.471,39.4157,39.4599,30300.0
2006-08-18 10:45:00,71.35,71.35,71.24,71.24,24400.0,39.4599,39.4599,39.3991,39.3991,24400.0
2006-08-18 10:50:00,71.27,71.3,71.25,71.26,34000.0,39.4157,39.4323,39.4046,39.4102,34000.0
2006-08-18 10:55:00,71.27,71.27,71.14,71.16,36200.0,39.4157,39.4157,39.3438,39.3549,36200.0
2006-08-18 11:00:00,71.16,71.16,71.08,71.11,56100.0,39.3549,39.3549,39.3106,39.3272,56100.0
2006-08-18 11:05:00,71.1,71.14,71.1,71.13,48200.0,39.3217,39.3438,39.3217,39.3383,48200.0
2006-08-18 11:10:00,71.13,71.2,71.13,71.18,29000.0,39.3383,39.377,39.3383,39.3659,29000.0
2006-08-18 11:15:00,71.18,71.18,71.12,71.12,10600.0,39.3659,39.3659,39.3327,39.3327,10600.0
2006-08-18 11:20:00,71.13,71.13,71.05,71.06,35300.0,39.3383,39.3383,39.294,39.2995,35300.0
2006-08-18 11:25:00,71.06,71.06,70.95,70.96,64800.0,39.2995,39.2995,39.2387,39.2442,64800.0
2006-08-18 11:30:00,70.96,70.98,70.85,70.85,25700.0,39.2442,39.2553,39.1834,39.1834,25700.0
2006-08-18 11:35:00,70.86,70.87,70.77,70.79,47400.0,39.1889,39.1945,39.1392,39.1502,47400.0
2006-08-18 11:40:00,70.78,70.87,70.77,70.81,68500.0,39.1447,39.1945,39.1392,39.1613,68500.0
2006-08-18 11:45:00,70.8,70.81,70.78,70.79,36100.0,39.1558,39.1613,39.1447,39.1502,36100.0
2006-08-18 11:50:00,70.79,70.84,70.78,70.8,44500.0,39.1502,39.1779,39.1447,39.1558,44500.0
2006-08-18 11:55:00,70.81,70.84,70.75,70.78,63700.0,39.1613,39.1779,39.1281,39.1447,63700.0
2006-08-18 12:00:00,70.77,70.85,70.76,70.84,53200.0,39.1392,39.1834,39.1336,39.1779,53200.0
2006-08-18 12:05:00,70.83,70.84,70.79,70.82,20900.0,39.1723,39.1779,39.1502,39.1668,20900.0
2006-08-18 12:10:00,70.82,70.82,70.7,70.71,70800.0,39.1668,39.1668,39.1004,39.106,70800.0
2006-08-18 12:15:00,70.72,70.83,70.71,70.72,30500.0,39.1115,39.1723,39.106,39.1115,30500.0
2006-08-18 12:20:00,70.72,70.77,70.71,70.75,40100.0,39.1115,39.1392,39.106,39.1281,40100.0
2006-08-18 12:25:00,70.76,70.92,70.74,70.86,44200.0,39.1336,39.2221,39.1226,39.1889,44200.0
2006-08-18 12:30:00,70.85,70.9,70.79,70.9,23300.0,39.1834,39.2111,39.1502,39.2111,23300.0
2006-08-18 12:35:00,70.88,70.94,70.88,70.92,20700.0,39.2,39.2332,39.2,39.2221,20700.0
2006-08-18 12:40:00,70.91,70.92,70.86,70.92,25700.0,39.2166,39.2221,39.1889,39.2221,25700.0
2006-08-18 12:45:00,70.92,70.94,70.9,70.9,13900.0,39.2221,39.2332,39.2111,39.2111,13900.0
2006-08-18 12:50:00,70.9,70.93,70.89,70.93,24800.0,39.2111,39.2277,39.2055,39.2277,24800.0
2006-08-18 12:55:00,70.93,70.94,70.9,70.94,39400.0,39.2277,39.2332,39.2111,39.2332,39400.0
2006-08-18 13:00:00,70.93,70.96,70.93,70.95,25000.0,39.2277,39.2442,39.2277,39.2387,25000.0
2006-08-18 13:05:00,70.95,70.97,70.95,70.97,21800.0,39.2387,39.2498,39.2387,39.2498,21800.0
2006-08-18 13:10:00,70.97,70.98,70.95,70.96,34500.0,39.2498,39.2553,39.2387,39.2442,34500.0
2006-08-18 13:15:00,70.96,70.96,70.91,70.94,27300.0,39.2442,39.2442,39.2166,39.2332,27300.0
2006-08-18 13:20:00,70.94,70.96,70.93,70.95,38200.0,39.2332,39.2442,39.2277,39.2387,38200.0
2006-08-18 13:25:00,70.95,70.96,70.9,70.91,23200.0,39.2387,39.2442,39.2111,39.2166,23200.0
2006-08-18 13:30:00,70.9,70.95,70.9,70.92,21100.0,39.2111,39.2387,39.2111,39.2221,21100.0
2006-08-18 13:35:00,70.93,70.99,70.93,70.99,22300.0,39.2277,39.2608,39.2277,39.2608,22300.0
2006-08-18 13:40:00,70.99,71.02,70.94,70.96,22400.0,39.2608,39.2774,39.2332,39.2442,22400.0
2006-08-18 13:45:00,70.96,70.99,70.93,70.94,17800.0,39.2442,39.2608,39.2277,39.2332,17800.0
2006-08-18 13:50:00,70.95,70.99,70.93,70.99,18900.0,39.2387,39.2608,39.2277,39.2608,18900.0
2006-08-18 13:55:00,70.99,71.0,70.93,70.95,20500.0,39.2608,39.2664,39.2277,39.2387,20500.0
2006-08-18 14:00:00,70.95,70.95,70.91,70.92,16800.0,39.2387,39.2387,39.2166,39.2221,16800.0
2006-08-18 14:05:00,70.92,70.95,70.91,70.91,31300.0,39.2221,39.2387,39.2166,39.2166,31300.0
2006-08-18 14:10:00,70.92,70.95,70.92,70.95,11600.0,39.2221,39.2387,39.2221,39.2387,11600.0
2006-08-18 14:15:00,70.95,70.99,70.94,70.95,36500.0,39.2387,39.2608,39.2332,39.2387,36500.0
2006-08-18 14:20:00,70.95,70.95,70.87,70.88,31900.0,39.2387,39.2387,39.1945,39.2,31900.0
2006-08-18 14:25:00,70.88,70.95,70.79,70.95,67300.0,39.2,39.2387,39.1502,39.2387,67300.0
2006-08-18 14:30:00,70.95,70.98,70.88,70.91,45000.0,39.2387,39.2553,39.2,39.2166,45000.0
2006-08-18 14:35:00,70.92,70.93,70.89,70.91,17200.0,39.2221,39.2277,39.2055,39.2166,17200.0
2006-08-18 14:40:00,70.9,70.92,70.89,70.9,21700.0,39.2111,39.2221,39.2055,39.2111,21700.0
2006-08-18 14:45:00,70.9,70.91,70.89,70.9,23200.0,39.2111,39.2166,39.2055,39.2111,23200.0
2006-08-18 14:50:00,70.9,70.9,70.84,70.85,50200.0,39.2111,39.2111,39.1779,39.1834,50200.0
2006-08-18 14:55:00,70.84,70.91,70.84,70.89,33400.0,39.1779,39.2166,39.1779,39.2055,33400.0
2006-08-18 15:00:00,70.87,70.88,70.83,70.83,19600.0,39.1945,39.2,39.1723,39.1723,19600.0
2006-08-18 15:05:00,70.83,70.9,70.83,70.9,33000.0,39.1723,39.2111,39.1723,39.2111,33000.0
2006-08-18 15:10:00,70.9,70.96,70.89,70.94,28800.0,39.2111,39.2442,39.2055,39.2332,28800.0
2006-08-18 15:15:00,70.95,70.97,70.93,70.93,30700.0,39.2387,39.2498,39.2277,39.2277,30700.0
2006-08-18 15:20:00,70.94,70.94,70.89,70.89,34800.0,39.2332,39.2332,39.2055,39.2055,34800.0
2006-08-18 15:25:00,70.9,70.9,70.86,70.86,30600.0,39.2111,39.2111,39.1889,39.1889,30600.0
2006-08-18 15:30:00,70.87,70.87,70.85,70.86,62900.0,39.1945,39.1945,39.1834,39.1889,62900.0
2006-08-18 15:35:00,70.87,70.96,70.86,70.93,78300.0,39.1945,39.2442,39.1889,39.2277,78300.0
2006-08-18 15:40:00,70.95,71.12,70.94,71.1,149900.0,39.2387,39.3327,39.2332,39.3217,149900.0
2006-08-18 15:45:00,71.09,71.11,71.08,71.11,66900.0,39.3161,39.3272,39.3106,39.3272,66900.0
2006-08-18 15:50:00,71.12,71.15,70.98,70.99,88800.0,39.3327,39.3493,39.2553,39.2608,88800.0
2006-08-18 15:55:00,70.99,71.05,70.96,71.05,90100.0,39.2608,39.294,39.2442,39.294,90100.0
2006-08-21 09:30:00,70.88,70.89,70.11,70.11,135100.0,39.2,39.2055,38.7742,38.7742,135100.0
2006-08-21 09:35:00,70.11,70.34,69.95,70.3,117200.0,38.7742,38.9014,38.6857,38.8792,117200.0
2006-08-21 09:40:00,70.3,70.45,70.14,70.34,43500.0,38.8792,38.9622,38.7907,38.9014,43500.0
2006-08-21 09:45:00,70.34,70.5,70.3,70.35,43100.0,38.9014,38.9898,38.8792,38.9069,43100.0
2006-08-21 09:50:00,70.35,70.47,70.18,70.4,31400.0,38.9069,38.9732,38.8129,38.9345,31400.0
2006-08-21 09:55:00,70.42,70.47,70.23,70.23,39600.0,38.9456,38.9732,38.8405,38.8405,39600.0
2006-08-21 10:00:00,70.24,70.38,70.21,70.38,41800.0,38.846,38.9235,38.8295,38.9235,41800.0
2006-08-21 10:05:00,70.37,70.5,70.37,70.5,32800.0,38.9179,38.9898,38.9179,38.9898,32800.0
2006-08-21 10:10:00,70.52,70.6,70.34,70.4,32100.0,39.0009,39.0451,38.9014,38.9345,32100.0
2006-08-21 10:15:00,70.4,70.4,70.27,70.27,37800.0,38.9345,38.9345,38.8626,38.8626,37800.0
2006-08-21 10:20:00,70.26,70.3,70.24,70.25,35700.0,38.8571,38.8792,38.846,38.8516,35700.0
2006-08-21 10:25:00,70.26,70.44,70.26,70.34,28500.0,38.8571,38.9567,38.8571,38.9014,28500.0
2006-08-21 10:30:00,70.33,70.35,70.25,70.26,29300.0,38.8958,38.9069,38.8516,38.8571,29300.0
2006-08-21 10:35:00,70.26,70.3,70.25,70.3,14900.0,38.8571,38.8792,38.8516,38.8792,14900.0
2006-08-21 10:40:00,70.3,70.34,70.29,70.31,28500.0,38.8792,38.9014,38.8737,38.8848,28500.0
2006-08-21 10:45:00,70.33,70.36,70.31,70.35,17000.0,38.8958,38.9124,38.8848,38.9069,17000.0
2006-08-21 10:50:00,70.34,70.38,70.27,70.28,23100.0,38.9014,38.9235,38.8626,38.8682,23100.0
2006-08-21 10:55:00,70.27,70.35,70.27,70.34,24700.0,38.8626,38.9069,38.8626,38.9014,24700.0
2006-08-21 11:00:00,70.35,70.35,70.28,70.28,24600.0,38.9069,38.9069,38.8682,38.8682,24600.0
2006-08-21 11:05:00,70.26,70.3,70.25,70.28,36500.0,38.8571,38.8792,38.8516,38.8682,36500.0
2006-08-21 11:10:00,70.29,70.3,70.23,70.24,26200.0,38.8737,38.8792,38.8405,38.846,26200.0
2006-08-21 11:15:00,70.23,70.23,70.17,70.19,35200.0,38.8405,38.8405,38.8073,38.8184,35200.0
2006-08-21 11:20:00,70.2,70.26,70.19,70.22,37400.0,38.8239,38.8571,38.8184,38.835,37400.0
2006-08-21 11:25:00,70.21,70.21,70.17,70.19,31900.0,38.8295,38.8295,38.8073,38.8184,31900.0
2006-08-21 11:30:00,70.2,70.23,70.19,70.2,32100.0,38.8239,38.8405,38.8184,38.8239,32100.0
2006-08-21 11:35:00,70.2,70.21,70.09,70.09,30000.0,38.8239,38.8295,38.7631,38.7631,30000.0
2006-08-21 11:40:00,70.1,70.1,70.05,70.06,48300.0,38.7686,38.7686,38.741,38.7465,48300.0
2006-08-21 11:45:00,70.05,70.05,69.95,69.95,65100.0,38.741,38.741,38.6857,38.6857,65100.0
2006-08-21 11:50:00,69.96,70.0,69.95,70.0,62700.0,38.6912,38.7133,38.6857,38.7133,62700.0
2006-08-21 11:55:00,70.0,70.0,69.95,69.98,36900.0,38.7133,38.7133,38.6857,38.7023,36900.0
2006-08-21 12:00:00,69.97,70.02,69.95,70.02,24600.0,38.6967,38.7244,38.6857,38.7244,24600.0
2006-08-21 12:05:00,70.06,70.11,70.03,70.11,26400.0,38.7465,38.7742,38.7299,38.7742,26400.0
2006-08-21 12:10:00,70.11,70.13,70.11,70.11,37900.0,38.7742,38.7852,38.7742,38.7742,37900.0
2006-08-21 12:15:00,70.11,70.12,69.97,69.98,34900.0,38.7742,38.7797,38.6967,38.7023,34900.0
2006-08-21 12:20:00,69.95,70.06,69.95,70.0,19800.0,38.6857,38.7465,38.6857,38.7133,19800.0
2006-08-21 12:25:00,70.0,70.0,69.98,69.98,19800.0,38.7133,38.7133,38.7023,38.7023,19800.0
2006-08-21 12:30:00,69.99,70.0,69.96,69.97,33100.0,38.7078,38.7133,38.6912,38.6967,33100.0
2006-08-21 12:35:00,69.98,69.98,69.96,69.98,11800.0,38.7023,38.7023,38.6912,38.7023,11800.0
2006-08-21 12:40:00,69.98,70.09,69.98,70.09,25100.0,38.7023,38.7631,38.7023,38.7631,25100.0
2006-08-21 12:45:00,70.09,70.18,70.09,70.18,30400.0,38.7631,38.8129,38.7631,38.8129,30400.0
2006-08-21 12:50:00,70.18,70.21,70.13,70.17,35700.0,38.8129,38.8295,38.7852,38.8073,35700.0
2006-08-21 12:55:00,70.16,70.17,70.1,70.1,18500.0,38.8018,38.8073,38.7686,38.7686,18500.0
2006-08-21 13:00:00,70.1,70.15,70.08,70.14,32300.0,38.7686,38.7963,38.7576,38.7907,32300.0
2006-08-21 13:05:00,70.14,70.23,70.14,70.21,20300.0,38.7907,38.8405,38.7907,38.8295,20300.0
2006-08-21 13:10:00,70.21,70.23,70.18,70.21,30900.0,38.8295,38.8405,38.8129,38.8295,30900.0
2006-08-21 13:15:00,70.21,70.21,70.1,70.12,23800.0,38.8295,38.8295,38.7686,38.7797,23800.0
2006-08-21 13:20:00,70.12,70.17,70.11,70.16,25200.0,38.7797,38.8073,38.7742,38.8018,25200.0
2006-08-21 13:25:00,70.16,70.22,70.15,70.2,23800.0,38.8018,38.835,38.7963,38.8239,23800.0
2006-08-21 13:30:00,70.2,70.2,70.11,70.13,30600.0,38.8239,38.8239,38.7742,38.7852,30600.0
2006-08-21 13:35:00,70.12,70.16,70.12,70.16,20900.0,38.7797,38.8018,38.7797,38.8018,20900.0
2006-08-21 13:40:00,70.15,70.17,70.14,70.14,12300.0,38.7963,38.8073,38.7907,38.7907,12300.0
2006-08-21 13:45:00,70.14,70.14,70.06,70.1,21200.0,38.7907,38.7907,38.7465,38.7686,21200.0
2006-08-21 13:50:00,70.1,70.11,70.08,70.11,12300.0,38.7686,38.7742,38.7576,38.7742,12300.0
2006-08-21 13:55:00,70.11,70.16,70.11,70.16,19400.0,38.7742,38.8018,38.7742,38.8018,19400.0
2006-08-21 14:00:00,70.17,70.2,70.16,70.18,17700.0,38.8073,38.8239,38.8018,38.8129,17700.0
2006-08-21 14:05:00,70.19,70.2,70.16,70.16,29000.0,38.8184,38.8239,38.8018,38.8018,29000.0
2006-08-21 14:10:00,70.16,70.17,70.12,70.12,22100.0,38.8018,38.8073,38.7797,38.7797,22100.0
2006-08-21 14:15:00,70.12,70.13,70.01,70.03,55200.0,38.7797,38.7852,38.7188,38.7299,55200.0
2006-08-21 14:20:00,70.01,70.02,69.99,69.99,42400.0,38.7188,38.7244,38.7078,38.7078,42400.0
2006-08-21 14:25:00,69.99,70.01,69.99,70.0,51000.0,38.7078,38.7188,38.7078,38.7133,51000.0
2006-08-21 14:30:00,70.01,70.01,69.99,70.01,49600.0,38.7188,38.7188,38.7078,38.7188,49600.0
2006-08-21 14:35:00,70.0,70.02,70.0,70.01,29800.0,38.7133,38.7244,38.7133,38.7188,29800.0
2006-08-21 14:40:00,70.02,70.04,70.01,70.04,34300.0,38.7244,38.7354,38.7188,38.7354,34300.0
2006-08-21 14:45:00,70.04,70.1,70.04,70.08,18400.0,38.7354,38.7686,38.7354,38.7576,18400.0
2006-08-21 14:50:00,70.08,70.12,70.03,70.05,52800.0,38.7576,38.7797,38.7299,38.741,52800.0
2006-08-21 14:55:00,70.04,70.08,70.03,70.07,31100.0,38.7354,38.7576,38.7299,38.752,31100.0
2006-08-21 15:00:00,70.08,70.1,70.07,70.09,28300.0,38.7576,38.7686,38.752,38.7631,28300.0
2006-08-21 15:05:00,70.1,70.1,70.05,70.05,27800.0,38.7686,38.7686,38.741,38.741,27800.0
2006-08-21 15:10:00,70.06,70.09,70.05,70.09,56100.0,38.7465,38.7631,38.741,38.7631,56100.0
2006-08-21 15:15:00,70.09,70.09,69.96,70.01,76000.0,38.7631,38.7631,38.6912,38.7188,76000.0
2006-08-21 15:20:00,70.02,70.14,70.02,70.14,41400.0,38.7244,38.7907,38.7244,38.7907,41400.0
2006-08-21 15:25:00,70.14,70.16,70.07,70.08,53600.0,38.7907,38.8018,38.752,38.7576,53600.0
2006-08-21 15:30:00,70.06,70.1,70.01,70.09,64500.0,38.7465,38.7686,38.7188,38.7631,64500.0
2006-08-21 15:35:00,70.09,70.15,70.04,70.07,98700.0,38.7631,38.7963,38.7354,38.752,98700.0
2006-08-21 15:40:00,70.08,70.08,70.02,70.04,60300.0,38.7576,38.7576,38.7244,38.7354,60300.0
2006-08-21 15:45:00,70.04,70.16,70.03,70.05,104200.0,38.7354,38.8018,38.7299,38.741,104200.0
2006-08-21 15:50:00,70.04,70.09,70.03,70.04,97500.0,38.7354,38.7631,38.7299,38.7354,97500.0
2006-08-21 15:55:00,70.04,70.04,69.95,70.01,135500.0,38.7354,38.7354,38.6857,38.7188,135500.0
2006-08-22 09:30:00,70.22,70.22,69.88,69.89,77200.0,38.835,38.835,38.647,38.6525,77200.0
2006-08-22 09:35:00,69.87,70.1,69.74,70.09,86600.0,38.6414,38.7686,38.5695,38.7631,86600.0
2006-08-22 09:40:00,70.09,70.42,70.09,70.41,37100.0,38.7631,38.9456,38.7631,38.9401,37100.0
2006-08-22 09:45:00,70.4,70.4,70.21,70.35,61100.0,38.9345,38.9345,38.8295,38.9069,61100.0
2006-08-22 09:50:00,70.35,70.43,70.07,70.07,48700.0,38.9069,38.9511,38.752,38.752,48700.0
2006-08-22 09:55:00,70.08,70.45,70.06,70.3,69100.0,38.7576,38.9622,38.7465,38.8792,69100.0
2006-08-22 10:00:00,70.31,70.53,70.2,70.47,88300.0,38.8848,39.0064,38.8239,38.9732,88300.0
2006-08-22 10:05:00,70.48,70.69,70.48,70.62,68100.0,38.9788,39.0949,38.9788,39.0562,68100.0
2006-08-22 10:10:00,70.61,70.95,70.61,70.84,71800.0,39.0507,39.2387,39.0507,39.1779,71800.0
2006-08-22 10:15:00,70.81,70.85,70.66,70.66,28300.0,39.1613,39.1834,39.0783,39.0783,28300.0
2006-08-22 10:20:00,70.7,70.79,70.65,70.79,80800.0,39.1004,39.1502,39.0728,39.1502,80800.0
2006-08-22 10:25:00,70.77,70.8,70.55,70.56,27400.0,39.1392,39.1558,39.0175,39.023,27400.0
2006-08-22 10:30:00,70.52,70.53,70.42,70.43,24900.0,39.0009,39.0064,38.9456,38.9511,24900.0
2006-08-22 10:35:00,70.43,70.56,70.43,70.53,37100.0,38.9511,39.023,38.9511,39.0064,37100.0
2006-08-22 10:40:00,70.54,70.63,70.5,70.59,114300.0,39.012,39.0617,38.9898,39.0396,114300.0
2006-08-22 10:45:00,70.61,70.72,70.61,70.71,36800.0,39.0507,39.1115,39.0507,39.106,36800.0
2006-08-22 10:50:00,70.69,70.75,70.64,70.68,22300.0,39.0949,39.1281,39.0673,39.0894,22300.0
2006-08-22 10:55:00,70.67,70.7,70.66,70.66,13100.0,39.0839,39.1004,39.0783,39.0783,13100.0
2006-08-22 11:00:00,70.66,70.66,70.6,70.6,26300.0,39.0783,39.0783,39.0451,39.0451,26300.0
2006-08-22 11:05:00,70.6,70.6,70.54,70.54,12800.0,39.0451,39.0451,39.012,39.012,12800.0
2006-08-22 11:10:00,70.55,70.61,70.54,70.6,12900.0,39.0175,39.0507,39.012,39.0451,12900.0
2006-08-22 11:15:00,70.62,70.7,70.6,70.7,45400.0,39.0562,39.1004,39.0451,39.1004,45400.0
2006-08-22 11:20:00,70.71,70.72,70.68,70.69,41800.0,39.106,39.1115,39.0894,39.0949,41800.0
2006-08-22 11:25:00,70.68,70.79,70.68,70.77,23700.0,39.0894,39.1502,39.0894,39.1392,23700.0
2006-08-22 11:30:00,70.78,70.81,70.77,70.8,17000.0,39.1447,39.1613,39.1392,39.1558,17000.0
2006-08-22 11:35:00,70.8,70.86,70.8,70.85,25700.0,39.1558,39.1889,39.1558,39.1834,25700.0
2006-08-22 11:40:00,70.84,70.86,70.84,70.85,16000.0,39.1779,39.1889,39.1779,39.1834,16000.0
2006-08-22 11:45:00,70.85,70.86,70.8,70.83,14200.0,39.1834,39.1889,39.1558,39.1723,14200.0
2006-08-22 11:50:00,70.83,70.87,70.83,70.84,8100.0,39.1723,39.1945,39.1723,39.1779,8100.0
2006-08-22 11:55:00,70.84,70.87,70.83,70.86,11400.0,39.1779,39.1945,39.1723,39.1889,11400.0
2006-08-22 12:00:00,70.87,70.91,70.84,70.91,20600.0,39.1945,39.2166,39.1779,39.2166,20600.0
2006-08-22 12:05:00,70.91,71.0,70.88,71.0,31700.0,39.2166,39.2664,39.2,39.2664,31700.0
2006-08-22 12:10:00,71.0,71.16,70.93,70.95,80100.0,39.2664,39.3549,39.2277,39.2387,80100.0
2006-08-22 12:15:00,70.94,71.0,70.93,70.93,56800.0,39.2332,39.2664,39.2277,39.2277,56800.0
2006-08-22 12:20:00,70.94,70.96,70.92,70.94,13900.0,39.2332,39.2442,39.2221,39.2332,13900.0
2006-08-22 12:25:00,70.95,70.96,70.93,70.94,18300.0,39.2387,39.2442,39.2277,39.2332,18300.0
2006-08-22 12:30:00,70.94,70.99,70.92,70.95,31800.0,39.2332,39.2608,39.2221,39.2387,31800.0
2006-08-22 12:35:00,70.96,70.99,70.92,70.98,42600.0,39.2442,39.2608,39.2221,39.2553,42600.0
2006-08-22 12:40:00,70.98,70.99,70.93,70.98,21900.0,39.2553,39.2608,39.2277,39.2553,21900.0
2006-08-22 12:45:00,70.99,71.01,70.94,70.94,17600.0,39.2608,39.2719,39.2332,39.2332,17600.0
2006-08-22 12:50:00,70.91,70.94,70.87,70.88,11100.0,39.2166,39.2332,39.1945,39.2,11100.0
2006-08-22 12:55:00,70.85,70.89,70.84,70.86,5200.0,39.1834,39.2055,39.1779,39.1889,5200.0
2006-08-22 13:00:00,70.84,70.85,70.8,70.8,23600.0,39.1779,39.1834,39.1558,39.1558,23600.0
2006-08-22 13:05:00,70.8,70.85,70.79,70.84,58700.0,39.1558,39.1834,39.1502,39.1779,58700.0
2006-08-22 13:10:00,70.84,70.87,70.8,70.87,25500.0,39.1779,39.1945,39.1558,39.1945,25500.0
2006-08-22 13:15:00,70.88,70.88,70.85,70.85,17100.0,39.2,39.2,39.1834,39.1834,17100.0
2006-08-22 13:20:00,70.85,70.86,70.84,70.84,32000.0,39.1834,39.1889,39.1779,39.1779,32000.0
2006-08-22 13:25:00,70.85,70.93,70.84,70.93,22500.0,39.1834,39.2277,39.1779,39.2277,22500.0
2006-08-22 13:30:00,70.89,70.89,70.8,70.85,17100.0,39.2055,39.2055,39.1558,39.1834,17100.0
2006-08-22 13:35:00,70.85,70.9,70.82,70.87,53300.0,39.1834,39.2111,39.1668,39.1945,53300.0
2006-08-22 13:40:00,70.87,70.87,70.72,70.75,46000.0,39.1945,39.1945,39.1115,39.1281,46000.0
2006-08-22 13:45:00,70.75,70.81,70.72,70.76,59400.0,39.1281,39.1613,39.1115,39.1336,59400.0
2006-08-22 13:50:00,70.76,70.76,70.51,70.52,170100.0,39.1336,39.1336,38.9954,39.0009,170100.0
2006-08-22 13:55:00,70.52,70.61,70.5,70.59,56800.0,39.0009,39.0507,38.9898,39.0396,56800.0
2006-08-22 14:00:00,70.59,70.68,70.58,70.66,29000.0,39.0396,39.0894,39.0341,39.0783,29000.0
2006-08-22 14:05:00,70.65,70.66,70.51,70.54,31600.0,39.0728,39.0783,38.9954,39.012,31600.0
2006-08-22 14:10:00,70.54,70.55,70.53,70.55,31900.0,39.012,39.0175,39.0064,39.0175,31900.0
2006-08-22 14:15:00,70.55,70.68,70.51,70.67,25500.0,39.0175,39.0894,38.9954,39.0839,25500.0
2006-08-22 14:20:00,70.68,70.7,70.62,70.62,23700.0,39.0894,39.1004,39.0562,39.0562,23700.0
2006-08-22 14:25:00,70.61,70.61,70.56,70.6,12700.0,39.0507,39.0507,39.023,39.0451,12700.0
2006-08-22 14:30:00,70.59,70.68,70.55,70.67,31500.0,39.0396,39.0894,39.0175,39.0839,31500.0
2006-08-22 14:35:00,70.65,70.65,70.55,70.55,7300.0,39.0728,39.0728,39.0175,39.0175,7300.0
2006-08-22 14:40:00,70.56,70.68,70.55,70.66,13600.0,39.023,39.0894,39.0175,39.0783,13600.0
2006-08-22 14:45:00,70.67,70.67,70.54,70.58,21100.0,39.0839,39.0839,39.012,39.0341,21100.0
2006-08-22 14:50:00,70.57,70.64,70.55,70.63,44300.0,39.0286,39.0673,39.0175,39.0617,44300.0
2006-08-22 14:55:00,70.63,70.73,70.63,70.72,29300.0,39.0617,39.117,39.0617,39.1115,29300.0
2006-08-22 15:00:00,70.73,70.75,70.7,70.74,139800.0,39.117,39.1281,39.1004,39.1226,139800.0
2006-08-22 15:05:00,70.73,70.75,70.7,70.71,56200.0,39.117,39.1281,39.1004,39.106,56200.0
2006-08-22 15:10:00,70.71,70.82,70.71,70.8,24300.0,39.106,39.1668,39.106,39.1558,24300.0
2006-08-22 15:15:00,70.79,70.8,70.7,70.71,17400.0,39.1502,39.1558,39.1004,39.106,17400.0
2006-08-22 15:20:00,70.71,70.73,70.7,70.73,32700.0,39.106,39.117,39.1004,39.117,32700.0
2006-08-22 15:25:00,70.73,70.82,70.73,70.75,28700.0,39.117,39.1668,39.117,39.1281,28700.0
2006-08-22 15:30:00,70.75,70.79,70.75,70.78,63600.0,39.1281,39.1502,39.1281,39.1447,63600.0
2006-08-22 15:35:00,70.76,70.9,70.76,70.9,37000.0,39.1336,39.2111,39.1336,39.2111,37000.0
2006-08-22 15:40:00,70.9,71.0,70.9,70.97,67900.0,39.2111,39.2664,39.2111,39.2498,67900.0
2006-08-22 15:45:00,70.97,70.97,70.94,70.95,63400.0,39.2498,39.2498,39.2332,39.2387,63400.0
2006-08-22 15:50:00,70.95,70.95,70.88,70.89,61000.0,39.2387,39.2387,39.2,39.2055,61000.0
2006-08-22 15:55:00,70.88,70.93,70.86,70.92,96100.0,39.2,39.2277,39.1889,39.2221,96100.0
2006-08-23 09:30:00,71.19,71.41,71.15,71.4,60300.0,39.3714,39.4931,39.3493,39.4876,60300.0
2006-08-23 09:35:00,71.44,71.6,71.26,71.27,52400.0,39.5097,39.5982,39.4102,39.4157,52400.0
2006-08-23 09:40:00,71.26,71.55,71.17,71.46,72000.0,39.4102,39.5705,39.3604,39.5208,72000.0
2006-08-23 09:45:00,71.45,71.46,71.0,71.12,37700.0,39.5152,39.5208,39.2664,39.3327,37700.0
2006-08-23 09:50:00,71.12,71.22,71.04,71.13,23500.0,39.3327,39.388,39.2885,39.3383,23500.0
2006-08-23 09:55:00,71.07,71.08,70.89,70.89,22400.0,39.3051,39.3106,39.2055,39.2055,22400.0
2006-08-23 10:00:00,70.95,71.01,70.74,70.84,76700.0,39.2387,39.2719,39.1226,39.1779,76700.0
2006-08-23 10:05:00,70.86,70.95,70.66,70.73,23800.0,39.1889,39.2387,39.0783,39.117,23800.0
2006-08-23 10:10:00,70.73,70.73,70.56,70.58,27800.0,39.117,39.117,39.023,39.0341,27800.0
2006-08-23 10:15:00,70.58,70.64,70.55,70.6,38200.0,39.0341,39.0673,39.0175,39.0451,38200.0
2006-08-23 10:20:00,70.62,70.63,70.58,70.6,19700.0,39.0562,39.0617,39.0341,39.0451,19700.0
2006-08-23 10:25:00,70.6,70.68,70.59,70.67,21400.0,39.0451,39.0894,39.0396,39.0839,21400.0
2006-08-23 10:30:00,70.69,70.84,70.63,70.63,39100.0,39.0949,39.1779,39.0617,39.0617,39100.0
2006-08-23 10:35:00,70.63,70.66,70.51,70.56,59800.0,39.0617,39.0783,38.9954,39.023,59800.0
2006-08-23 10:40:00,70.56,70.6,70.52,70.56,19100.0,39.023,39.0451,39.0009,39.023,19100.0
2006-08-23 10:45:00,70.53,70.55,70.49,70.5,32500.0,39.0064,39.0175,38.9843,38.9898,32500.0
2006-08-23 10:50:00,70.5,70.57,70.49,70.54,20200.0,38.9898,39.0286,38.9843,39.012,20200.0
2006-08-23 10:55:00,70.55,70.57,70.49,70.57,31900.0,39.0175,39.0286,38.9843,39.0286,31900.0
2006-08-23 11:00:00,70.57,70.57,70.5,70.51,25400.0,39.0286,39.0286,38.9898,38.9954,25400.0
2006-08-23 11:05:00,70.52,70.52,70.49,70.5,76000.0,39.0009,39.0009,38.9843,38.9898,76000.0
2006-08-23 11:10:00,70.48,70.49,70.3,70.36,44900.0,38.9788,38.9843,38.8792,38.9124,44900.0
2006-08-23 11:15:00,70.37,70.44,70.34,70.34,17400.0,38.9179,38.9567,38.9014,38.9014,17400.0
2006-08-23 11:20:00,70.32,70.48,70.32,70.44,27300.0,38.8903,38.9788,38.8903,38.9567,27300.0
2006-08-23 11:25:00,70.44,70.48,70.44,70.47,8400.0,38.9567,38.9788,38.9567,38.9732,8400.0
2006-08-23 11:30:00,70.45,70.47,70.32,70.33,16900.0,38.9622,38.9732,38.8903,38.8958,16900.0
2006-08-23 11:35:00,70.35,70.45,70.33,70.33,59800.0,38.9069,38.9622,38.8958,38.8958,59800.0
2006-08-23 11:40:00,70.35,70.43,70.35,70.4,27300.0,38.9069,38.9511,38.9069,38.9345,27300.0
2006-08-23 11:45:00,70.4,70.41,70.32,70.33,20400.0,38.9345,38.9401,38.8903,38.8958,20400.0
2006-08-23 11:50:00,70.33,70.37,70.31,70.37,17500.0,38.8958,38.9179,38.8848,38.9179,17500.0
2006-08-23 11:55:00,70.35,70.35,70.32,70.34,23800.0,38.9069,38.9069,38.8903,38.9014,23800.0
2006-08-23 12:00:00,70.34,70.36,70.3,70.34,12800.0,38.9014,38.9124,38.8792,38.9014,12800.0
2006-08-23 12:05:00,70.34,70.36,70.3,70.3,6300.0,38.9014,38.9124,38.8792,38.8792,6300.0
2006-08-23 12:10:00,70.29,70.47,70.28,70.43,25300.0,38.8737,38.9732,38.8682,38.9511,25300.0
2006-08-23 12:15:00,70.42,70.43,70.35,70.36,16200.0,38.9456,38.9511,38.9069,38.9124,16200.0
2006-08-23 12:20:00,70.36,70.39,70.33,70.39,24800.0,38.9124,38.929,38.8958,38.929,24800.0
2006-08-23 12:25:00,70.39,70.45,70.39,70.4,10200.0,38.929,38.9622,38.929,38.9345,10200.0
2006-08-23 12:30:00,70.41,70.41,70.37,70.41,6200.0,38.9401,38.9401,38.9179,38.9401,6200.0
2006-08-23 12:35:00,70.41,70.41,70.37,70.39,2200.0,38.9401,38.9401,38.9179,38.929,2200.0
2006-08-23 12:40:00,70.38,70.38,70.28,70.31,9800.0,38.9235,38.9235,38.8682,38.8848,9800.0
2006-08-23 12:45:00,70.31,70.36,70.28,70.35,8000.0,38.8848,38.9124,38.8682,38.9069,8000.0
2006-08-23 12:50:00,70.35,70.43,70.33,70.43,7500.0,38.9069,38.9511,38.8958,38.9511,7500.0
2006-08-23 12:55:00,70.43,70.45,70.39,70.39,5800.0,38.9511,38.9622,38.929,38.929,5800.0
2006-08-23 13:00:00,70.4,70.53,70.4,70.47,13300.0,38.9345,39.0064,38.9345,38.9732,13300.0
2006-08-23 13:05:00,70.48,70.49,70.35,70.35,10300.0,38.9788,38.9843,38.9069,38.9069,10300.0
2006-08-23 13:10:00,70.35,70.4,70.35,70.39,7000.0,38.9069,38.9345,38.9069,38.929,7000.0
2006-08-23 13:15:00,70.4,70.41,70.34,70.34,5200.0,38.9345,38.9401,38.9014,38.9014,5200.0
2006-08-23 13:20:00,70.35,70.35,70.26,70.27,65300.0,38.9069,38.9069,38.8571,38.8626,65300.0
2006-08-23 13:25:00,70.28,70.32,70.26,70.32,11200.0,38.8682,38.8903,38.8571,38.8903,11200.0
2006-08-23 13:30:00,70.31,70.33,70.26,70.28,15200.0,38.8848,38.8958,38.8571,38.8682,15200.0
2006-08-23 13:35:00,70.3,70.31,70.26,70.27,11200.0,38.8792,38.8848,38.8571,38.8626,11200.0
2006-08-23 13:40:00,70.28,70.32,70.28,70.31,37900.0,38.8682,38.8903,38.8682,38.8848,37900.0
2006-08-23 13:45:00,70.3,70.32,70.25,70.25,37800.0,38.8792,38.8903,38.8516,38.8516,37800.0
2006-08-23 13:50:00,70.25,70.32,70.23,70.32,47000.0,38.8516,38.8903,38.8405,38.8903,47000.0
2006-08-23 13:55:00,70.33,70.36,70.31,70.34,10000.0,38.8958,38.9124,38.8848,38.9014,10000.0
2006-08-23 14:00:00,70.34,70.34,70.27,70.28,18300.0,38.9014,38.9014,38.8626,38.8682,18300.0
2006-08-23 14:05:00,70.27,70.27,70.21,70.23,28300.0,38.8626,38.8626,38.8295,38.8405,28300.0
2006-08-23 14:10:00,70.22,70.23,70.12,70.13,17900.0,38.835,38.8405,38.7797,38.7852,17900.0
2006-08-23 14:15:00,70.13,70.18,70.08,70.12,30800.0,38.7852,38.8129,38.7576,38.7797,30800.0
2006-08-23 14:20:00,70.12,70.27,70.12,70.22,26200.0,38.7797,38.8626,38.7797,38.835,26200.0
2006-08-23 14:25:00,70.21,70.26,70.17,70.2,22600.0,38.8295,38.8571,38.8073,38.8239,22600.0
2006-08-23 14:30:00,70.2,70.29,70.2,70.25,12500.0,38.8239,38.8737,38.8239,38.8516,12500.0
2006-08-23 14:35:00,70.26,70.32,70.26,70.28,6500.0,38.8571,38.8903,38.8571,38.8682,6500.0
2006-08-23 14:40:00,70.33,70.33,70.28,70.28,11900.0,38.8958,38.8958,38.8682,38.8682,11900.0
2006-08-23 14:45:00,70.28,70.31,70.26,70.3,10800.0,38.8682,38.8848,38.8571,38.8792,10800.0
2006-08-23 14:50:00,70.31,70.39,70.31,70.32,73700.0,38.8848,38.929,38.8848,38.8903,73700.0
2006-08-23 14:55:00,70.31,70.31,70.25,70.31,18700.0,38.8848,38.8848,38.8516,38.8848,18700.0
2006-08-23 15:00:00,70.29,70.33,70.29,70.29,11500.0,38.8737,38.8958,38.8737,38.8737,11500.0
2006-08-23 15:05:00,70.31,70.36,70.29,70.35,31200.0,38.8848,38.9124,38.8737,38.9069,31200.0
2006-08-23 15:10:00,70.36,70.36,70.21,70.23,30100.0,38.9124,38.9124,38.8295,38.8405,30100.0
2006-08-23 15:15:00,70.2,70.28,70.16,70.27,42800.0,38.8239,38.8682,38.8018,38.8626,42800.0
2006-08-23 15:20:00,70.26,70.26,70.19,70.2,45800.0,38.8571,38.8571,38.8184,38.8239,45800.0
2006-08-23 15:25:00,70.2,70.21,70.15,70.15,21900.0,38.8239,38.8295,38.7963,38.7963,21900.0
2006-08-23 15:30:00,70.15,70.16,70.08,70.09,36400.0,38.7963,38.8018,38.7576,38.7631,36400.0
2006-08-23 15:35:00,70.1,70.22,70.09,70.22,55200.0,38.7686,38.835,38.7631,38.835,55200.0
2006-08-23 15:40:00,70.23,70.34,70.23,70.26,121400.0,38.8405,38.9014,38.8405,38.8571,121400.0
2006-08-23 15:45:00,70.26,70.27,70.18,70.21,65300.0,38.8571,38.8626,38.8129,38.8295,65300.0
2006-08-23 15:50:00,70.21,70.34,70.21,70.33,96700.0,38.8295,38.9014,38.8295,38.8958,96700.0
2006-08-23 15:55:00,70.33,70.56,70.31,70.48,112900.0,38.8958,39.023,38.8848,38.9788,112900.0
2006-08-24 09:30:00,71.1,71.25,71.05,71.23,127100.0,39.3217,39.4046,39.294,39.3936,127100.0
2006-08-24 09:35:00,71.16,71.21,71.03,71.03,48500.0,39.3549,39.3825,39.283,39.283,48500.0
2006-08-24 09:40:00,71.01,71.01,70.6,70.74,61800.0,39.2719,39.2719,39.0451,39.1226,61800.0
2006-08-24 09:45:00,70.75,70.77,70.65,70.65,27000.0,39.1281,39.1392,39.0728,39.0728,27000.0
2006-08-24 09:50:00,70.63,70.72,70.52,70.64,66600.0,39.0617,39.1115,39.0009,39.0673,66600.0
2006-08-24 09:55:00,70.65,70.69,70.63,70.67,62600.0,39.0728,39.0949,39.0617,39.0839,62600.0
2006-08-24 10:00:00,70.66,70.73,70.66,70.71,54800.0,39.0783,39.117,39.0783,39.106,54800.0
2006-08-24 10:05:00,70.71,70.74,70.69,70.73,51100.0,39.106,39.1226,39.0949,39.117,51100.0
2006-08-24 10:10:00,70.73,70.74,70.53,70.54,43600.0,39.117,39.1226,39.0064,39.012,43600.0
2006-08-24 10:15:00,70.54,70.55,70.4,70.47,59700.0,39.012,39.0175,38.9345,38.9732,59700.0
2006-08-24 10:20:00,70.45,70.54,70.44,70.45,39200.0,38.9622,39.012,38.9567,38.9622,39200.0
2006-08-24 10:25:00,70.45,70.45,70.3,70.31,44800.0,38.9622,38.9622,38.8792,38.8848,44800.0
2006-08-24 10:30:00,70.32,70.38,70.29,70.3,27600.0,38.8903,38.9235,38.8737,38.8792,27600.0
2006-08-24 10:35:00,70.29,70.33,70.18,70.18,47000.0,38.8737,38.8958,38.8129,38.8129,47000.0
2006-08-24 10:40:00,70.18,70.3,70.16,70.3,47500.0,38.8129,38.8792,38.8018,38.8792,47500.0
2006-08-24 10:45:00,70.3,70.3,70.18,70.24,22700.0,38.8792,38.8792,38.8129,38.846,22700.0
2006-08-24 10:50:00,70.24,70.27,70.21,70.23,38300.0,38.846,38.8626,38.8295,38.8405,38300.0
2006-08-24 10:55:00,70.25,70.34,70.24,70.33,13100.0,38.8516,38.9014,38.846,38.8958,13100.0
2006-08-24 11:00:00,70.29,70.34,70.28,70.33,14400.0,38.8737,38.9014,38.8682,38.8958,14400.0
2006-08-24 11:05:00,70.35,70.4,70.33,70.34,31200.0,38.9069,38.9345,38.8958,38.9014,31200.0
2006-08-24 11:10:00,70.35,70.4,70.3,70.3,23700.0,38.9069,38.9345,38.8792,38.8792,23700.0
2006-08-24 11:15:00,70.32,70.32,70.23,70.3,82100.0,38.8903,38.8903,38.8405,38.8792,82100.0
2006-08-24 11:20:00,70.3,70.31,70.21,70.23,33800.0,38.8792,38.8848,38.8295,38.8405,33800.0
2006-08-24 11:25:00,70.22,70.29,70.21,70.25,54500.0,38.835,38.8737,38.8295,38.8516,54500.0
2006-08-24 11:30:00,70.25,70.27,70.18,70.19,49300.0,38.8516,38.8626,38.8129,38.8184,49300.0
2006-08-24 11:35:00,70.3,70.3,70.19,70.23,8100.0,38.8792,38.8792,38.8184,38.8405,8100.0
2006-08-24 11:40:00,70.2,70.24,70.2,70.22,19300.0,38.8239,38.846,38.8239,38.835,19300.0
2006-08-24 11:45:00,70.21,70.24,70.2,70.24,52900.0,38.8295,38.846,38.8239,38.846,52900.0
2006-08-24 11:50:00,70.23,70.23,70.2,70.22,33500.0,38.8405,38.8405,38.8239,38.835,33500.0
2006-08-24 11:55:00,70.22,70.27,70.22,70.26,26100.0,38.835,38.8626,38.835,38.8571,26100.0
2006-08-24 12:00:00,70.25,70.26,70.2,70.2,33400.0,38.8516,38.8571,38.8239,38.8239,33400.0
2006-08-24 12:05:00,70.19,70.2,70.15,70.15,27100.0,38.8184,38.8239,38.7963,38.7963,27100.0
2006-08-24 12:10:00,70.16,70.16,70.05,70.06,57600.0,38.8018,38.8018,38.741,38.7465,57600.0
2006-08-24 12:15:00,70.06,70.07,70.01,70.01,28000.0,38.7465,38.752,38.7188,38.7188,28000.0
2006-08-24 12:20:00,70.0,70.03,69.95,70.03,41000.0,38.7133,38.7299,38.6857,38.7299,41000.0
2006-08-24 12:25:00,70.01,70.03,69.97,70.03,24800.0,38.7188,38.7299,38.6967,38.7299,24800.0
2006-08-24 12:30:00,70.05,70.05,69.98,69.98,6600.0,38.741,38.741,38.7023,38.7023,6600.0
2006-08-24 12:35:00,69.98,69.99,69.9,69.97,34700.0,38.7023,38.7078,38.658,38.6967,34700.0
2006-08-24 12:40:00,69.97,70.04,69.96,70.01,10000.0,38.6967,38.7354,38.6912,38.7188,10000.0
2006-08-24 12:45:00,70.0,70.03,70.0,70.0,15600.0,38.7133,38.7299,38.7133,38.7133,15600.0
2006-08-24 12:50:00,70.0,70.02,69.97,70.02,21900.0,38.7133,38.7244,38.6967,38.7244,21900.0
2006-08-24 12:55:00,70.02,70.1,70.0,70.07,27700.0,38.7244,38.7686,38.7133,38.752,27700.0
2006-08-24 13:00:00,70.05,70.06,70.0,70.0,14900.0,38.741,38.7465,38.7133,38.7133,14900.0
2006-08-24 13:05:00,70.0,70.03,69.95,70.03,49200.0,38.7133,38.7299,38.6857,38.7299,49200.0
2006-08-24 13:10:00,70.04,70.05,69.91,69.91,16200.0,38.7354,38.741,38.6635,38.6635,16200.0
2006-08-24 13:15:00,69.92,69.93,69.91,69.91,16600.0,38.6691,38.6746,38.6635,38.6635,16600.0
2006-08-24 13:20:00,69.92,69.98,69.91,69.96,22900.0,38.6691,38.7023,38.6635,38.6912,22900.0
2006-08-24 13:25:00,69.95,69.99,69.94,69.98,16100.0,38.6857,38.7078,38.6801,38.7023,16100.0
2006-08-24 13:30:00,69.99,70.0,69.96,69.96,19200.0,38.7078,38.7133,38.6912,38.6912,19200.0
2006-08-24 13:35:00,69.95,69.97,69.9,69.9,18200.0,38.6857,38.6967,38.658,38.658,18200.0
2006-08-24 13:40:00,69.9,69.92,69.82,69.83,21600.0,38.658,38.6691,38.6138,38.6193,21600.0
2006-08-24 13:45:00,69.83,69.83,69.78,69.79,38100.0,38.6193,38.6193,38.5916,38.5972,38100.0
2006-08-24 13:50:00,69.78,69.79,69.77,69.77,15200.0,38.5916,38.5972,38.5861,38.5861,15200.0
2006-08-24 13:55:00,69.77,69.83,69.77,69.77,23400.0,38.5861,38.6193,38.5861,38.5861,23400.0
2006-08-24 14:00:00,69.77,69.85,69.77,69.85,16200.0,38.5861,38.6304,38.5861,38.6304,16200.0
2006-08-24 14:05:00,69.85,69.88,69.81,69.81,19400.0,38.6304,38.647,38.6082,38.6082,19400.0
2006-08-24 14:10:00,69.82,69.99,69.81,69.97,29600.0,38.6138,38.7078,38.6082,38.6967,29600.0
2006-08-24 14:15:00,69.97,70.13,69.94,70.13,51400.0,38.6967,38.7852,38.6801,38.7852,51400.0
2006-08-24 14:20:00,70.13,70.18,70.11,70.18,47800.0,38.7852,38.8129,38.7742,38.8129,47800.0
2006-08-24 14:25:00,70.16,70.19,70.11,70.11,18000.0,38.8018,38.8184,38.7742,38.7742,18000.0
2006-08-24 14:30:00,70.15,70.16,70.12,70.13,24400.0,38.7963,38.8018,38.7797,38.7852,24400.0
2006-08-24 14:35:00,70.14,70.17,70.08,70.12,19800.0,38.7907,38.8073,38.7576,38.7797,19800.0
2006-08-24 14:40:00,70.1,70.11,70.0,70.0,24200.0,38.7686,38.7742,38.7133,38.7133,24200.0
2006-08-24 14:45:00,70.0,70.02,69.99,70.02,8700.0,38.7133,38.7244,38.7078,38.7244,8700.0
2006-08-24 14:50:00,70.0,70.09,70.0,70.04,15800.0,38.7133,38.7631,38.7133,38.7354,15800.0
2006-08-24 14:55:00,70.06,70.14,70.06,70.14,16500.0,38.7465,38.7907,38.7465,38.7907,16500.0
2006-08-24 15:00:00,70.14,70.14,70.0,70.03,23700.0,38.7907,38.7907,38.7133,38.7299,23700.0
2006-08-24 15:05:00,70.03,70.08,70.0,70.0,13900.0,38.7299,38.7576,38.7133,38.7133,13900.0
2006-08-24 15:10:00,70.0,70.0,69.91,69.91,17600.0,38.7133,38.7133,38.6635,38.6635,17600.0
2006-08-24 15:15:00,69.91,69.92,69.83,69.85,26500.0,38.6635,38.6691,38.6193,38.6304,26500.0
2006-08-24 15:20:00,69.84,69.94,69.82,69.92,24300.0,38.6248,38.6801,38.6138,38.6691,24300.0
2006-08-24 15:25:00,69.93,70.01,69.9,70.01,15700.0,38.6746,38.7188,38.658,38.7188,15700.0
2006-08-24 15:30:00,70.03,70.09,69.99,70.06,18500.0,38.7299,38.7631,38.7078,38.7465,18500.0
2006-08-24 15:35:00,70.06,70.07,70.01,70.06,26700.0,38.7465,38.752,38.7188,38.7465,26700.0
2006-08-24 15:40:00,70.07,70.07,69.97,69.98,21400.0,38.752,38.752,38.6967,38.7023,21400.0
2006-08-24 15:45:00,69.99,70.09,69.97,70.02,43800.0,38.7078,38.7631,38.6967,38.7244,43800.0
2006-08-24 15:50:00,70.02,70.05,69.98,69.99,52800.0,38.7244,38.741,38.7023,38.7078,52800.0
2006-08-24 15:55:00,69.98,70.05,69.97,69.98,84500.0,38.7023,38.741,38.6967,38.7023,84500.0
2006-08-25 09:30:00,70.0,70.23,70.0,70.1,60500.0,38.7133,38.8405,38.7133,38.7686,60500.0
2006-08-25 09:35:00,70.1,70.22,70.09,70.2,20600.0,38.7686,38.835,38.7631,38.8239,20600.0
2006-08-25 09:40:00,70.2,70.26,70.14,70.2,22700.0,38.8239,38.8571,38.7907,38.8239,22700.0
2006-08-25 09:45:00,70.2,70.24,70.15,70.22,30600.0,38.8239,38.846,38.7963,38.835,30600.0
2006-08-25 09:50:00,70.24,70.24,70.19,70.2,39700.0,38.846,38.846,38.8184,38.8239,39700.0
2006-08-25 09:55:00,70.22,70.23,70.19,70.19,21300.0,38.835,38.8405,38.8184,38.8184,21300.0
2006-08-25 10:00:00,70.19,70.27,70.09,70.26,56600.0,38.8184,38.8626,38.7631,38.8571,56600.0
2006-08-25 10:05:00,70.25,70.42,70.21,70.37,42900.0,38.8516,38.9456,38.8295,38.9179,42900.0
2006-08-25 10:10:00,70.35,70.44,70.31,70.44,25200.0,38.9069,38.9567,38.8848,38.9567,25200.0
2006-08-25 10:15:00,70.43,70.44,70.33,70.41,21500.0,38.9511,38.9567,38.8958,38.9401,21500.0
2006-08-25 10:20:00,70.41,70.45,70.21,70.31,21700.0,38.9401,38.9622,38.8295,38.8848,21700.0
2006-08-25 10:25:00,70.32,70.35,70.26,70.35,19700.0,38.8903,38.9069,38.8571,38.9069,19700.0
2006-08-25 10:30:00,70.35,70.4,70.32,70.32,16900.0,38.9069,38.9345,38.8903,38.8903,16900.0
2006-08-25 10:35:00,70.31,70.35,70.26,70.29,22300.0,38.8848,38.9069,38.8571,38.8737,22300.0
2006-08-25 10:40:00,70.3,70.35,70.23,70.31,14200.0,38.8792,38.9069,38.8405,38.8848,14200.0
2006-08-25 10:45:00,70.28,70.29,70.18,70.21,16800.0,38.8682,38.8737,38.8129,38.8295,16800.0
2006-08-25 10:50:00,70.21,70.34,70.19,70.29,16800.0,38.8295,38.9014,38.8184,38.8737,16800.0
2006-08-25 10:55:00,70.3,70.3,70.25,70.29,11700.0,38.8792,38.8792,38.8516,38.8737,11700.0
2006-08-25 11:00:00,70.29,70.29,70.22,70.25,12800.0,38.8737,38.8737,38.835,38.8516,12800.0
2006-08-25 11:05:00,70.25,70.27,70.18,70.27,21700.0,38.8516,38.8626,38.8129,38.8626,21700.0
2006-08-25 11:10:00,70.27,70.31,70.25,70.3,13000.0,38.8626,38.8848,38.8516,38.8792,13000.0
2006-08-25 11:15:00,70.26,70.31,70.25,70.26,8900.0,38.8571,38.8848,38.8516,38.8571,8900.0
2006-08-25 11:20:00,70.26,70.26,70.21,70.23,13300.0,38.8571,38.8571,38.8295,38.8405,13300.0
2006-08-25 11:25:00,70.23,70.25,70.2,70.23,8400.0,38.8405,38.8516,38.8239,38.8405,8400.0
2006-08-25 11:30:00,70.22,70.22,70.09,70.09,8600.0,38.835,38.835,38.7631,38.7631,8600.0
2006-08-25 11:35:00,70.09,70.12,70.02,70.12,26700.0,38.7631,38.7797,38.7244,38.7797,26700.0
2006-08-25 11:40:00,70.11,70.13,70.06,70.07,14000.0,38.7742,38.7852,38.7465,38.752,14000.0
2006-08-25 11:45:00,70.07,70.08,70.04,70.07,11800.0,38.752,38.7576,38.7354,38.752,11800.0
2006-08-25 11:50:00,70.07,70.07,70.02,70.06,17400.0,38.752,38.752,38.7244,38.7465,17400.0
2006-08-25 11:55:00,70.05,70.08,70.03,70.08,14400.0,38.741,38.7576,38.7299,38.7576,14400.0
2006-08-25 12:00:00,70.07,70.07,70.04,70.04,12100.0,38.752,38.752,38.7354,38.7354,12100.0
2006-08-25 12:05:00,70.05,70.08,70.04,70.06,21400.0,38.741,38.7576,38.7354,38.7465,21400.0
2006-08-25 12:10:00,70.07,70.09,70.07,70.08,19900.0,38.752,38.7631,38.752,38.7576,19900.0
2006-08-25 12:15:00,70.08,70.09,70.07,70.09,19600.0,38.7576,38.7631,38.752,38.7631,19600.0
2006-08-25 12:20:00,70.08,70.09,70.06,70.07,10700.0,38.7576,38.7631,38.7465,38.752,10700.0
2006-08-25 12:25:00,70.07,70.07,70.04,70.04,28600.0,38.752,38.752,38.7354,38.7354,28600.0
2006-08-25 12:30:00,70.04,70.06,70.03,70.06,36900.0,38.7354,38.7465,38.7299,38.7465,36900.0
2006-08-25 12:35:00,70.05,70.07,70.02,70.03,14800.0,38.741,38.752,38.7244,38.7299,14800.0
2006-08-25 12:40:00,70.04,70.04,70.0,70.01,54100.0,38.7354,38.7354,38.7133,38.7188,54100.0
2006-08-25 12:45:00,70.01,70.01,69.94,69.95,14200.0,38.7188,38.7188,38.6801,38.6857,14200.0
2006-08-25 12:50:00,69.94,69.95,69.94,69.95,10900.0,38.6801,38.6857,38.6801,38.6857,10900.0
2006-08-25 12:55:00,69.95,69.99,69.95,69.99,14100.0,38.6857,38.7078,38.6857,38.7078,14100.0
2006-08-25 13:00:00,69.99,69.99,69.98,69.99,13200.0,38.7078,38.7078,38.7023,38.7078,13200.0
2006-08-25 13:05:00,69.99,70.0,69.98,70.0,10700.0,38.7078,38.7133,38.7023,38.7133,10700.0
2006-08-25 13:10:00,70.0,70.0,69.98,69.99,22200.0,38.7133,38.7133,38.7023,38.7078,22200.0
2006-08-25 13:15:00,70.0,70.0,69.99,70.0,7700.0,38.7133,38.7133,38.7078,38.7133,7700.0
2006-08-25 13:20:00,70.0,70.0,69.96,69.98,133600.0,38.7133,38.7133,38.6912,38.7023,133600.0
2006-08-25 13:25:00,69.97,70.08,69.93,70.08,145200.0,38.6967,38.7576,38.6746,38.7576,145200.0
2006-08-25 13:30:00,70.09,70.09,70.03,70.09,48900.0,38.7631,38.7631,38.7299,38.7631,48900.0
2006-08-25 13:35:00,70.09,70.09,70.03,70.05,53800.0,38.7631,38.7631,38.7299,38.741,53800.0
2006-08-25 13:40:00,70.05,70.25,70.05,70.23,38500.0,38.741,38.8516,38.741,38.8405,38500.0
2006-08-25 13:45:00,70.24,70.34,70.24,70.34,33100.0,38.846,38.9014,38.846,38.9014,33100.0
2006-08-25 13:50:00,70.34,70.4,70.26,70.26,17700.0,38.9014,38.9345,38.8571,38.8571,17700.0
2006-08-25 13:55:00,70.25,70.25,70.16,70.2,9100.0,38.8516,38.8516,38.8018,38.8239,9100.0
2006-08-25 14:00:00,70.2,70.23,70.16,70.23,21300.0,38.8239,38.8405,38.8018,38.8405,21300.0
2006-08-25 14:05:00,70.23,70.25,70.21,70.24,3300.0,38.8405,38.8516,38.8295,38.846,3300.0
2006-08-25 14:10:00,70.25,70.25,70.15,70.16,14700.0,38.8516,38.8516,38.7963,38.8018,14700.0
2006-08-25 14:15:00,70.16,70.21,70.16,70.18,9800.0,38.8018,38.8295,38.8018,38.8129,9800.0
2006-08-25 14:20:00,70.18,70.24,70.17,70.23,19400.0,38.8129,38.846,38.8073,38.8405,19400.0
2006-08-25 14:25:00,70.23,70.37,70.22,70.37,8100.0,38.8405,38.9179,38.835,38.9179,8100.0
2006-08-25 14:30:00,70.37,70.43,70.37,70.4,14600.0,38.9179,38.9511,38.9179,38.9345,14600.0
2006-08-25 14:35:00,70.41,70.43,70.39,70.42,11600.0,38.9401,38.9511,38.929,38.9456,11600.0
2006-08-25 14:40:00,70.42,70.42,70.32,70.34,10600.0,38.9456,38.9456,38.8903,38.9014,10600.0
2006-08-25 14:45:00,70.34,70.38,70.33,70.38,9800.0,38.9014,38.9235,38.8958,38.9235,9800.0
2006-08-25 14:50:00,70.39,70.4,70.37,70.38,13500.0,38.929,38.9345,38.9179,38.9235,13500.0
2006-08-25 14:55:00,70.37,70.39,70.36,70.39,10800.0,38.9179,38.929,38.9124,38.929,10800.0
2006-08-25 15:00:00,70.39,70.5,70.38,70.48,37100.0,38.929,38.9898,38.9235,38.9788,37100.0
2006-08-25 15:05:00,70.49,70.49,70.47,70.47,13500.0,38.9843,38.9843,38.9732,38.9732,13500.0
2006-08-25 15:10:00,70.48,70.64,70.47,70.61,26400.0,38.9788,39.0673,38.9732,39.0507,26400.0
2006-08-25 15:15:00,70.6,70.67,70.59,70.61,30100.0,39.0451,39.0839,39.0396,39.0507,30100.0
2006-08-25 15:20:00,70.61,70.62,70.6,70.6,19600.0,39.0507,39.0562,39.0451,39.0451,19600.0
2006-08-25 15:25:00,70.6,70.65,70.6,70.61,20400.0,39.0451,39.0728,39.0451,39.0507,20400.0
2006-08-25 15:30:00,70.62,70.69,70.6,70.69,23300.0,39.0562,39.0949,39.0451,39.0949,23300.0
2006-08-25 15:35:00,70.69,70.71,70.67,70.69,39900.0,39.0949,39.106,39.0839,39.0949,39900.0
2006-08-25 15:40:00,70.7,70.7,70.57,70.58,36700.0,39.1004,39.1004,39.0286,39.0341,36700.0
2006-08-25 15:45:00,70.58,70.59,70.49,70.5,29400.0,39.0341,39.0396,38.9843,38.9898,29400.0
2006-08-25 15:50:00,70.5,70.62,70.49,70.6,64400.0,38.9898,39.0562,38.9843,39.0451,64400.0
2006-08-25 15:55:00,70.6,70.61,70.57,70.58,44300.0,39.0451,39.0507,39.0286,39.0341,44300.0
2006-08-28 09:30:00,70.92,70.95,70.8,70.92,59200.0,39.2221,39.2387,39.1558,39.2221,59200.0
2006-08-28 09:35:00,70.92,71.05,70.87,70.88,58900.0,39.2221,39.294,39.1945,39.2,58900.0
2006-08-28 09:40:00,70.88,71.0,70.88,71.0,71800.0,39.2,39.2664,39.2,39.2664,71800.0
2006-08-28 09:45:00,71.0,71.25,70.98,71.24,89100.0,39.2664,39.4046,39.2553,39.3991,89100.0
2006-08-28 09:50:00,71.24,71.43,71.19,71.41,42800.0,39.3991,39.5042,39.3714,39.4931,42800.0
2006-08-28 09:55:00,71.4,71.4,71.16,71.18,37000.0,39.4876,39.4876,39.3549,39.3659,37000.0
2006-08-28 10:00:00,71.15,71.32,71.15,71.28,31800.0,39.3493,39.4433,39.3493,39.4212,31800.0
2006-08-28 10:05:00,71.28,71.3,71.24,71.28,36600.0,39.4212,39.4323,39.3991,39.4212,36600.0
2006-08-28 10:10:00,71.28,71.28,71.17,71.26,14400.0,39.4212,39.4212,39.3604,39.4102,14400.0
2006-08-28 10:15:00,71.26,71.36,71.26,71.34,23000.0,39.4102,39.4655,39.4102,39.4544,23000.0
2006-08-28 10:20:00,71.34,71.36,71.31,71.34,36500.0,39.4544,39.4655,39.4378,39.4544,36500.0
2006-08-28 10:25:00,71.34,71.48,71.32,71.47,35200.0,39.4544,39.5318,39.4433,39.5263,35200.0
2006-08-28 10:30:00,71.47,71.52,71.45,71.51,52700.0,39.5263,39.5539,39.5152,39.5484,52700.0
2006-08-28 10:35:00,71.51,71.52,71.46,71.48,42900.0,39.5484,39.5539,39.5208,39.5318,42900.0
2006-08-28 10:40:00,71.48,71.5,71.45,71.46,31800.0,39.5318,39.5429,39.5152,39.5208,31800.0
2006-08-28 10:45:00,71.45,71.46,71.37,71.38,112600.0,39.5152,39.5208,39.471,39.4765,112600.0
2006-08-28 10:50:00,71.38,71.4,71.27,71.28,29500.0,39.4765,39.4876,39.4157,39.4212,29500.0
2006-08-28 10:55:00,71.29,71.34,71.27,71.31,23900.0,39.4267,39.4544,39.4157,39.4378,23900.0
2006-08-28 11:00:00,71.32,71.37,71.3,71.34,27900.0,39.4433,39.471,39.4323,39.4544,27900.0
2006-08-28 11:05:00,71.37,71.37,71.22,71.22,30700.0,39.471,39.471,39.388,39.388,30700.0
2006-08-28 11:10:00,71.22,71.25,71.22,71.22,25900.0,39.388,39.4046,39.388,39.388,25900.0
2006-08-28 11:15:00,71.21,71.23,71.1,71.1,42000.0,39.3825,39.3936,39.3217,39.3217,42000.0
2006-08-28 11:20:00,71.09,71.11,71.07,71.07,26700.0,39.3161,39.3272,39.3051,39.3051,26700.0
2006-08-28 11:25:00,71.08,71.13,71.05,71.07,27100.0,39.3106,39.3383,39.294,39.3051,27100.0
2006-08-28 11:30:00,71.06,71.08,70.97,71.01,74100.0,39.2995,39.3106,39.2498,39.2719,74100.0
2006-08-28 11:35:00,71.01,71.04,70.97,70.97,71100.0,39.2719,39.2885,39.2498,39.2498,71100.0
2006-08-28 11:40:00,70.97,70.97,70.82,70.83,51900.0,39.2498,39.2498,39.1668,39.1723,51900.0
2006-08-28 11:45:00,70.81,70.83,70.75,70.8,65200.0,39.1613,39.1723,39.1281,39.1558,65200.0
2006-08-28 11:50:00,70.8,71.02,70.79,71.01,40900.0,39.1558,39.2774,39.1502,39.2719,40900.0
2006-08-28 11:55:00,71.05,71.17,71.03,71.04,35700.0,39.294,39.3604,39.283,39.2885,35700.0
2006-08-28 12:00:00,71.03,71.03,70.89,70.9,28800.0,39.283,39.283,39.2055,39.2111,28800.0
2006-08-28 12:05:00,70.89,70.96,70.88,70.96,26700.0,39.2055,39.2442,39.2,39.2442,26700.0
2006-08-28 12:10:00,70.96,70.96,70.91,70.94,15700.0,39.2442,39.2442,39.2166,39.2332,15700.0
2006-08-28 12:15:00,70.95,71.03,70.93,70.99,27700.0,39.2387,39.283,39.2277,39.2608,27700.0
2006-08-28 12:20:00,71.02,71.1,71.0,71.08,29300.0,39.2774,39.3217,39.2664,39.3106,29300.0
2006-08-28 12:25:00,71.07,71.07,70.94,70.94,18100.0,39.3051,39.3051,39.2332,39.2332,18100.0
2006-08-28 12:30:00,70.96,70.96,70.87,70.9,20400.0,39.2442,39.2442,39.1945,39.2111,20400.0
2006-08-28 12:35:00,70.92,70.96,70.91,70.94,10700.0,39.2221,39.2442,39.2166,39.2332,10700.0
2006-08-28 12:40:00,70.93,70.94,70.81,70.91,28700.0,39.2277,39.2332,39.1613,39.2166,28700.0
2006-08-28 12:45:00,70.91,70.97,70.9,70.92,32300.0,39.2166,39.2498,39.2111,39.2221,32300.0
2006-08-28 12:50:00,70.94,71.0,70.93,70.94,19100.0,39.2332,39.2664,39.2277,39.2332,19100.0
2006-08-28 12:55:00,70.94,70.94,70.82,70.85,18900.0,39.2332,39.2332,39.1668,39.1834,18900.0
2006-08-28 13:00:00,70.85,70.9,70.85,70.87,13600.0,39.1834,39.2111,39.1834,39.1945,13600.0
2006-08-28 13:05:00,70.87,70.96,70.86,70.94,20600.0,39.1945,39.2442,39.1889,39.2332,20600.0
2006-08-28 13:10:00,70.96,70.99,70.89,70.91,15100.0,39.2442,39.2608,39.2055,39.2166,15100.0
2006-08-28 13:15:00,70.93,70.95,70.91,70.94,19100.0,39.2277,39.2387,39.2166,39.2332,19100.0
2006-08-28 13:20:00,70.94,70.99,70.92,70.99,15000.0,39.2332,39.2608,39.2221,39.2608,15000.0
2006-08-28 13:25:00,70.99,70.99,70.97,70.98,19100.0,39.2608,39.2608,39.2498,39.2553,19100.0
2006-08-28 13:30:00,71.0,71.01,70.97,70.97,17700.0,39.2664,39.2719,39.2498,39.2498,17700.0
2006-08-28 13:35:00,70.96,71.02,70.96,71.02,17200.0,39.2442,39.2774,39.2442,39.2774,17200.0
2006-08-28 13:40:00,70.98,71.03,70.95,70.95,22200.0,39.2553,39.283,39.2387,39.2387,22200.0
2006-08-28 13:45:00,70.96,71.01,70.93,70.98,14600.0,39.2442,39.2719,39.2277,39.2553,14600.0
2006-08-28 13:50:00,70.99,71.02,70.98,71.01,15700.0,39.2608,39.2774,39.2553,39.2719,15700.0
2006-08-28 13:55:00,71.03,71.07,70.98,71.07,23800.0,39.283,39.3051,39.2553,39.3051,23800.0
2006-08-28 14:00:00,71.1,71.18,71.08,71.13,39900.0,39.3217,39.3659,39.3106,39.3383,39900.0
2006-08-28 14:05:00,71.13,71.13,71.04,71.05,31300.0,39.3383,39.3383,39.2885,39.294,31300.0
2006-08-28 14:10:00,71.04,71.05,70.92,70.94,51500.0,39.2885,39.294,39.2221,39.2332,51500.0
2006-08-28 14:15:00,70.96,71.02,70.93,71.01,33100.0,39.2442,39.2774,39.2277,39.2719,33100.0
2006-08-28 14:20:00,70.98,70.99,70.95,70.95,31000.0,39.2553,39.2608,39.2387,39.2387,31000.0
2006-08-28 14:25:00,70.96,71.0,70.96,70.98,23900.0,39.2442,39.2664,39.2442,39.2553,23900.0
2006-08-28 14:30:00,70.97,70.99,70.86,70.86,31900.0,39.2498,39.2608,39.1889,39.1889,31900.0
2006-08-28 14:35:00,70.87,70.89,70.86,70.89,24400.0,39.1945,39.2055,39.1889,39.2055,24400.0
2006-08-28 14:40:00,70.9,70.91,70.85,70.87,22500.0,39.2111,39.2166,39.1834,39.1945,22500.0
2006-08-28 14:45:00,70.86,70.88,70.84,70.85,20900.0,39.1889,39.2,39.1779,39.1834,20900.0
2006-08-28 14:50:00,70.85,70.87,70.8,70.82,51300.0,39.1834,39.1945,39.1558,39.1668,51300.0
2006-08-28 14:55:00,70.82,70.85,70.81,70.83,29300.0,39.1668,39.1834,39.1613,39.1723,29300.0
2006-08-28 15:00:00,70.83,70.85,70.76,70.8,60200.0,39.1723,39.1834,39.1336,39.1558,60200.0
2006-08-28 15:05:00,70.8,70.83,70.78,70.78,46000.0,39.1558,39.1723,39.1447,39.1447,46000.0
2006-08-28 15:10:00,70.78,70.8,70.74,70.74,80800.0,39.1447,39.1558,39.1226,39.1226,80800.0
2006-08-28 15:15:00,70.74,70.74,70.69,70.72,42200.0,39.1226,39.1226,39.0949,39.1115,42200.0
2006-08-28 15:20:00,70.72,70.72,70.6,70.61,27300.0,39.1115,39.1115,39.0451,39.0507,27300.0
2006-08-28 15:25:00,70.62,70.62,70.53,70.56,41700.0,39.0562,39.0562,39.0064,39.023,41700.0
2006-08-28 15:30:00,70.55,70.56,70.5,70.51,75000.0,39.0175,39.023,38.9898,38.9954,75000.0
2006-08-28 15:35:00,70.5,70.51,70.38,70.38,102200.0,38.9898,38.9954,38.9235,38.9235,102200.0
2006-08-28 15:40:00,70.38,70.38,70.31,70.31,52900.0,38.9235,38.9235,38.8848,38.8848,52900.0
2006-08-28 15:45:00,70.31,70.47,70.28,70.47,73700.0,38.8848,38.9732,38.8682,38.9732,73700.0
2006-08-28 15:50:00,70.47,70.64,70.47,70.55,124700.0,38.9732,39.0673,38.9732,39.0175,124700.0
2006-08-28 15:55:00,70.55,70.56,70.52,70.53,104000.0,39.0175,39.023,39.0009,39.0064,104000.0
2006-08-29 09:30:00,70.98,70.98,70.85,70.87,81300.0,39.2553,39.2553,39.1834,39.1945,81300.0
2006-08-29 09:35:00,70.87,70.96,70.81,70.81,43200.0,39.1945,39.2442,39.1613,39.1613,43200.0
2006-08-29 09:40:00,70.82,70.93,70.81,70.89,58500.0,39.1668,39.2277,39.1613,39.2055,58500.0
2006-08-29 09:45:00,70.88,70.89,70.77,70.79,79900.0,39.2,39.2055,39.1392,39.1502,79900.0
2006-08-29 09:50:00,70.81,70.82,70.72,70.76,74700.0,39.1613,39.1668,39.1115,39.1336,74700.0
2006-08-29 09:55:00,70.73,70.8,70.68,70.76,242500.0,39.117,39.1558,39.0894,39.1336,242500.0
2006-08-29 10:00:00,70.76,70.89,70.69,70.8,78700.0,39.1336,39.2055,39.0949,39.1558,78700.0
2006-08-29 10:05:00,70.81,70.84,70.71,70.81,55900.0,39.1613,39.1779,39.106,39.1613,55900.0
2006-08-29 10:10:00,70.8,70.82,70.74,70.79,42800.0,39.1558,39.1668,39.1226,39.1502,42800.0
2006-08-29 10:15:00,70.79,70.89,70.72,70.89,42200.0,39.1502,39.2055,39.1115,39.2055,42200.0
2006-08-29 10:20:00,70.88,70.93,70.8,70.8,93200.0,39.2,39.2277,39.1558,39.1558,93200.0
2006-08-29 10:25:00,70.75,70.9,70.73,70.89,37300.0,39.1281,39.2111,39.117,39.2055,37300.0
2006-08-29 10:30:00,70.88,70.92,70.88,70.89,39700.0,39.2,39.2221,39.2,39.2055,39700.0
2006-08-29 10:35:00,70.89,70.92,70.81,70.83,73900.0,39.2055,39.2221,39.1613,39.1723,73900.0
2006-08-29 10:40:00,70.81,70.89,70.76,70.76,46200.0,39.1613,39.2055,39.1336,39.1336,46200.0
2006-08-29 10:45:00,70.76,70.84,70.73,70.76,19600.0,39.1336,39.1779,39.117,39.1336,19600.0
2006-08-29 10:50:00,70.75,70.8,70.74,70.74,23500.0,39.1281,39.1558,39.1226,39.1226,23500.0
2006-08-29 10:55:00,70.74,70.75,70.7,70.74,12400.0,39.1226,39.1281,39.1004,39.1226,12400.0
2006-08-29 11:00:00,70.74,70.75,70.69,70.69,28900.0,39.1226,39.1281,39.0949,39.0949,28900.0
2006-08-29 11:05:00,70.67,70.67,70.6,70.61,7400.0,39.0839,39.0839,39.0451,39.0507,7400.0
2006-08-29 11:10:00,70.59,70.61,70.54,70.55,24400.0,39.0396,39.0507,39.012,39.0175,24400.0
2006-08-29 11:15:00,70.56,70.64,70.54,70.56,90600.0,39.023,39.0673,39.012,39.023,90600.0
2006-08-29 11:20:00,70.56,70.56,70.46,70.46,23100.0,39.023,39.023,38.9677,38.9677,23100.0
2006-08-29 11:25:00,70.45,70.47,70.42,70.45,113400.0,38.9622,38.9732,38.9456,38.9622,113400.0
2006-08-29 11:30:00,70.46,70.47,70.4,70.42,34600.0,38.9677,38.9732,38.9345,38.9456,34600.0
2006-08-29 11:35:00,70.41,70.43,70.31,70.31,43200.0,38.9401,38.9511,38.8848,38.8848,43200.0
2006-08-29 11:40:00,70.3,70.31,70.22,70.25,22600.0,38.8792,38.8848,38.835,38.8516,22600.0
2006-08-29 11:45:00,70.25,70.28,70.22,70.26,48300.0,38.8516,38.8682,38.835,38.8571,48300.0
2006-08-29 11:50:00,70.26,70.27,70.23,70.23,16200.0,38.8571,38.8626,38.8405,38.8405,16200.0
2006-08-29 11:55:00,70.23,70.23,70.15,70.16,56200.0,38.8405,38.8405,38.7963,38.8018,56200.0
2006-08-29 12:00:00,70.16,70.23,70.15,70.15,35900.0,38.8018,38.8405,38.7963,38.7963,35900.0
2006-08-29 12:05:00,70.13,70.21,70.12,70.13,63800.0,38.7852,38.8295,38.7797,38.7852,63800.0
2006-08-29 12:10:00,70.14,70.23,70.14,70.16,47000.0,38.7907,38.8405,38.7907,38.8018,47000.0
2006-08-29 12:15:00,70.15,70.2,70.15,70.18,30400.0,38.7963,38.8239,38.7963,38.8129,30400.0
2006-08-29 12:20:00,70.17,70.19,70.17,70.18,6200.0,38.8073,38.8184,38.8073,38.8129,6200.0
2006-08-29 12:25:00,70.19,70.21,70.18,70.18,10900.0,38.8184,38.8295,38.8129,38.8129,10900.0
2006-08-29 12:30:00,70.18,70.21,70.18,70.19,27800.0,38.8129,38.8295,38.8129,38.8184,27800.0
2006-08-29 12:35:00,70.19,70.22,70.17,70.21,11300.0,38.8184,38.835,38.8073,38.8295,11300.0
2006-08-29 12:40:00,70.21,70.22,70.18,70.19,20100.0,38.8295,38.835,38.8129,38.8184,20100.0
2006-08-29 12:45:00,70.19,70.2,70.11,70.13,29900.0,38.8184,38.8239,38.7742,38.7852,29900.0
2006-08-29 12:50:00,70.14,70.18,70.13,70.13,42100.0,38.7907,38.8129,38.7852,38.7852,42100.0
2006-08-29 12:55:00,70.13,70.18,70.1,70.13,41600.0,38.7852,38.8129,38.7686,38.7852,41600.0
2006-08-29 13:00:00,70.13,70.14,70.1,70.12,41000.0,38.7852,38.7907,38.7686,38.7797,41000.0
2006-08-29 13:05:00,70.12,70.12,70.08,70.09,61300.0,38.7797,38.7797,38.7576,38.7631,61300.0
2006-08-29 13:10:00,70.1,70.12,70.09,70.1,184800.0,38.7686,38.7797,38.7631,38.7686,184800.0
2006-08-29 13:15:00,70.09,70.12,70.08,70.12,28500.0,38.7631,38.7797,38.7576,38.7797,28500.0
2006-08-29 13:20:00,70.1,70.12,70.05,70.12,49300.0,38.7686,38.7797,38.741,38.7797,49300.0
2006-08-29 13:25:00,70.12,70.12,70.06,70.09,44000.0,38.7797,38.7797,38.7465,38.7631,44000.0
2006-08-29 13:30:00,70.09,70.1,70.05,70.05,39400.0,38.7631,38.7686,38.741,38.741,39400.0
2006-08-29 13:35:00,70.05,70.12,70.05,70.11,33100.0,38.741,38.7797,38.741,38.7742,33100.0
2006-08-29 13:40:00,70.12,70.14,70.1,70.1,29400.0,38.7797,38.7907,38.7686,38.7686,29400.0
2006-08-29 13:45:00,70.1,70.16,70.1,70.13,8000.0,38.7686,38.8018,38.7686,38.7852,8000.0
2006-08-29 13:50:00,70.13,70.14,70.09,70.14,27100.0,38.7852,38.7907,38.7631,38.7907,27100.0
2006-08-29 13:55:00,70.13,70.17,70.11,70.12,24900.0,38.7852,38.8073,38.7742,38.7797,24900.0
2006-08-29 14:00:00,70.12,70.13,70.01,70.1,64100.0,38.7797,38.7852,38.7188,38.7686,64100.0
2006-08-29 14:05:00,70.09,70.2,70.09,70.18,64100.0,38.7631,38.8239,38.7631,38.8129,64100.0
2006-08-29 14:10:00,70.16,70.22,70.16,70.21,62400.0,38.8018,38.835,38.8018,38.8295,62400.0
2006-08-29 14:15:00,70.21,70.27,70.18,70.2,92300.0,38.8295,38.8626,38.8129,38.8239,92300.0
2006-08-29 14:20:00,70.21,70.23,70.19,70.21,75900.0,38.8295,38.8405,38.8184,38.8295,75900.0
2006-08-29 14:25:00,70.24,70.25,70.2,70.21,43800.0,38.846,38.8516,38.8239,38.8295,43800.0
2006-08-29 14:30:00,70.23,70.24,70.18,70.19,44000.0,38.8405,38.846,38.8129,38.8184,44000.0
2006-08-29 14:35:00,70.19,70.21,70.17,70.2,42100.0,38.8184,38.8295,38.8073,38.8239,42100.0
2006-08-29 14:40:00,70.2,70.23,70.17,70.17,80600.0,38.8239,38.8405,38.8073,38.8073,80600.0
2006-08-29 14:45:00,70.17,70.18,70.14,70.17,21500.0,38.8073,38.8129,38.7907,38.8073,21500.0
2006-08-29 14:50:00,70.16,70.18,70.16,70.17,43400.0,38.8018,38.8129,38.8018,38.8073,43400.0
2006-08-29 14:55:00,70.16,70.2,70.16,70.2,36900.0,38.8018,38.8239,38.8018,38.8239,36900.0
2006-08-29 15:00:00,70.2,70.2,70.16,70.2,76400.0,38.8239,38.8239,38.8018,38.8239,76400.0
2006-08-29 15:05:00,70.2,70.27,70.2,70.26,30400.0,38.8239,38.8626,38.8239,38.8571,30400.0
2006-08-29 15:10:00,70.26,70.3,70.21,70.27,62400.0,38.8571,38.8792,38.8295,38.8626,62400.0
2006-08-29 15:15:00,70.25,70.3,70.25,70.29,26100.0,38.8516,38.8792,38.8516,38.8737,26100.0
2006-08-29 15:20:00,70.29,70.42,70.29,70.42,62200.0,38.8737,38.9456,38.8737,38.9456,62200.0
2006-08-29 15:25:00,70.42,70.49,70.38,70.39,42400.0,38.9456,38.9843,38.9235,38.929,42400.0
2006-08-29 15:30:00,70.4,70.42,70.37,70.42,39000.0,38.9345,38.9456,38.9179,38.9456,39000.0
2006-08-29 15:35:00,70.42,70.44,70.38,70.39,61100.0,38.9456,38.9567,38.9235,38.929,61100.0
2006-08-29 15:40:00,70.4,70.41,70.34,70.34,68900.0,38.9345,38.9401,38.9014,38.9014,68900.0
2006-08-29 15:45:00,70.34,70.38,70.32,70.34,75300.0,38.9014,38.9235,38.8903,38.9014,75300.0
2006-08-29 15:50:00,70.35,70.35,70.32,70.33,83400.0,38.9069,38.9069,38.8903,38.8958,83400.0
2006-08-29 15:55:00,70.33,70.37,70.32,70.37,169600.0,38.8958,38.9179,38.8903,38.9179,169600.0
2006-08-30 09:30:00,70.6,70.7,70.54,70.7,46600.0,39.0451,39.1004,39.012,39.1004,46600.0
2006-08-30 09:35:00,70.65,70.7,70.56,70.69,21600.0,39.0728,39.1004,39.023,39.0949,21600.0
2006-08-30 09:40:00,70.69,70.69,70.39,70.39,43100.0,39.0949,39.0949,38.929,38.929,43100.0
2006-08-30 09:45:00,70.4,70.54,70.39,70.4,48600.0,38.9345,39.012,38.929,38.9345,48600.0
2006-08-30 09:50:00,70.4,70.41,70.28,70.3,48700.0,38.9345,38.9401,38.8682,38.8792,48700.0
2006-08-30 09:55:00,70.29,70.3,70.18,70.21,24100.0,38.8737,38.8792,38.8129,38.8295,24100.0
2006-08-30 10:00:00,70.22,70.5,70.2,70.42,17400.0,38.835,38.9898,38.8239,38.9456,17400.0
2006-08-30 10:05:00,70.4,70.5,70.4,70.5,37900.0,38.9345,38.9898,38.9345,38.9898,37900.0
2006-08-30 10:10:00,70.48,70.54,70.48,70.52,33000.0,38.9788,39.012,38.9788,39.0009,33000.0
2006-08-30 10:15:00,70.53,70.53,70.44,70.46,24700.0,39.0064,39.0064,38.9567,38.9677,24700.0
2006-08-30 10:20:00,70.46,70.5,70.44,70.47,57500.0,38.9677,38.9898,38.9567,38.9732,57500.0
2006-08-30 10:25:00,70.5,70.51,70.48,70.51,61000.0,38.9898,38.9954,38.9788,38.9954,61000.0
2006-08-30 10:30:00,70.5,70.52,70.47,70.47,59200.0,38.9898,39.0009,38.9732,38.9732,59200.0
2006-08-30 10:35:00,70.49,70.5,70.47,70.5,47300.0,38.9843,38.9898,38.9732,38.9898,47300.0
2006-08-30 10:40:00,70.5,70.53,70.49,70.5,63500.0,38.9898,39.0064,38.9843,38.9898,63500.0
2006-08-30 10:45:00,70.51,70.55,70.43,70.43,20700.0,38.9954,39.0175,38.9511,38.9511,20700.0
2006-08-30 10:50:00,70.44,70.44,70.32,70.32,14800.0,38.9567,38.9567,38.8903,38.8903,14800.0
2006-08-30 10:55:00,70.31,70.31,70.2,70.25,22700.0,38.8848,38.8848,38.8239,38.8516,22700.0
2006-08-30 11:00:00,70.26,70.34,70.22,70.31,15900.0,38.8571,38.9014,38.835,38.8848,15900.0
2006-08-30 11:05:00,70.32,70.45,70.31,70.45,5500.0,38.8903,38.9622,38.8848,38.9622,5500.0
2006-08-30 11:10:00,70.44,70.47,70.4,70.44,9300.0,38.9567,38.9732,38.9345,38.9567,9300.0
2006-08-30 11:15:00,70.45,70.49,70.42,70.48,5700.0,38.9622,38.9843,38.9456,38.9788,5700.0
2006-08-30 11:20:00,70.48,70.51,70.47,70.51,12600.0,38.9788,38.9954,38.9732,38.9954,12600.0
2006-08-30 11:25:00,70.51,70.58,70.5,70.57,23700.0,38.9954,39.0341,38.9898,39.0286,23700.0
2006-08-30 11:30:00,70.57,70.7,70.57,70.7,31600.0,39.0286,39.1004,39.0286,39.1004,31600.0
2006-08-30 11:35:00,70.7,70.71,70.46,70.46,20500.0,39.1004,39.106,38.9677,38.9677,20500.0
2006-08-30 11:40:00,70.45,70.46,70.38,70.39,15100.0,38.9622,38.9677,38.9235,38.929,15100.0
2006-08-30 11:45:00,70.41,70.43,70.38,70.38,14400.0,38.9401,38.9511,38.9235,38.9235,14400.0
2006-08-30 11:50:00,70.34,70.45,70.34,70.39,18100.0,38.9014,38.9622,38.9014,38.929,18100.0
2006-08-30 11:55:00,70.39,70.5,70.38,70.5,13700.0,38.929,38.9898,38.9235,38.9898,13700.0
2006-08-30 12:00:00,70.51,70.55,70.49,70.54,10100.0,38.9954,39.0175,38.9843,39.012,10100.0
2006-08-30 12:05:00,70.55,70.55,70.48,70.5,28900.0,39.0175,39.0175,38.9788,38.9898,28900.0
2006-08-30 12:10:00,70.49,70.53,70.49,70.51,31900.0,38.9843,39.0064,38.9843,38.9954,31900.0
2006-08-30 12:15:00,70.51,70.51,70.46,70.5,13300.0,38.9954,38.9954,38.9677,38.9898,13300.0
2006-08-30 12:20:00,70.51,70.61,70.51,70.6,14900.0,38.9954,39.0507,38.9954,39.0451,14900.0
2006-08-30 12:25:00,70.6,70.66,70.59,70.61,18600.0,39.0451,39.0783,39.0396,39.0507,18600.0
2006-08-30 12:30:00,70.62,70.7,70.62,70.65,13000.0,39.0562,39.1004,39.0562,39.0728,13000.0
2006-08-30 12:35:00,70.65,70.72,70.65,70.71,22100.0,39.0728,39.1115,39.0728,39.106,22100.0
2006-08-30 12:40:00,70.68,70.69,70.62,70.62,21000.0,39.0894,39.0949,39.0562,39.0562,21000.0
2006-08-30 12:45:00,70.62,70.62,70.56,70.56,8100.0,39.0562,39.0562,39.023,39.023,8100.0
2006-08-30 12:50:00,70.54,70.56,70.54,70.55,10400.0,39.012,39.023,39.012,39.0175,10400.0
2006-08-30 12:55:00,70.56,70.56,70.53,70.54,14600.0,39.023,39.023,39.0064,39.012,14600.0
2006-08-30 13:00:00,70.55,70.56,70.54,70.54,8500.0,39.0175,39.023,39.012,39.012,8500.0
2006-08-30 13:05:00,70.54,70.54,70.51,70.52,13300.0,39.012,39.012,38.9954,39.0009,13300.0
2006-08-30 13:10:00,70.51,70.52,70.45,70.48,31300.0,38.9954,39.0009,38.9622,38.9788,31300.0
2006-08-30 13:15:00,70.46,70.52,70.46,70.5,15800.0,38.9677,39.0009,38.9677,38.9898,15800.0
2006-08-30 13:20:00,70.51,70.56,70.5,70.55,11400.0,38.9954,39.023,38.9898,39.0175,11400.0
2006-08-30 13:25:00,70.56,70.56,70.49,70.5,14100.0,39.023,39.023,38.9843,38.9898,14100.0
2006-08-30 13:30:00,70.51,70.55,70.5,70.54,24500.0,38.9954,39.0175,38.9898,39.012,24500.0
2006-08-30 13:35:00,70.55,70.55,70.5,70.51,70700.0,39.0175,39.0175,38.9898,38.9954,70700.0
2006-08-30 13:40:00,70.51,70.52,70.5,70.51,15900.0,38.9954,39.0009,38.9898,38.9954,15900.0
2006-08-30 13:45:00,70.5,70.51,70.5,70.51,16400.0,38.9898,38.9954,38.9898,38.9954,16400.0
2006-08-30 13:50:00,70.52,70.53,70.5,70.52,28600.0,39.0009,39.0064,38.9898,39.0009,28600.0
2006-08-30 13:55:00,70.52,70.54,70.5,70.53,12500.0,39.0009,39.012,38.9898,39.0064,12500.0
2006-08-30 14:00:00,70.53,70.53,70.43,70.45,18400.0,39.0064,39.0064,38.9511,38.9622,18400.0
2006-08-30 14:05:00,70.42,70.51,70.42,70.49,25100.0,38.9456,38.9954,38.9456,38.9843,25100.0
2006-08-30 14:10:00,70.49,70.53,70.49,70.52,14200.0,38.9843,39.0064,38.9843,39.0009,14200.0
2006-08-30 14:15:00,70.51,70.56,70.51,70.55,7500.0,38.9954,39.023,38.9954,39.0175,7500.0
2006-08-30 14:20:00,70.55,70.59,70.54,70.57,8000.0,39.0175,39.0396,39.012,39.0286,8000.0
2006-08-30 14:25:00,70.57,70.57,70.48,70.5,35200.0,39.0286,39.0286,38.9788,38.9898,35200.0
2006-08-30 14:30:00,70.5,70.53,70.5,70.52,17500.0,38.9898,39.0064,38.9898,39.0009,17500.0
2006-08-30 14:35:00,70.52,70.54,70.43,70.45,15900.0,39.0009,39.012,38.9511,38.9622,15900.0
2006-08-30 14:40:00,70.46,70.51,70.43,70.47,22300.0,38.9677,38.9954,38.9511,38.9732,22300.0
2006-08-30 14:45:00,70.47,70.53,70.46,70.52,19200.0,38.9732,39.0064,38.9677,39.0009,19200.0
2006-08-30 14:50:00,70.52,70.55,70.5,70.52,20300.0,39.0009,39.0175,38.9898,39.0009,20300.0
2006-08-30 14:55:00,70.52,70.53,70.47,70.5,22900.0,39.0009,39.0064,38.9732,38.9898,22900.0
2006-08-30 15:00:00,70.51,70.58,70.5,70.57,95700.0,38.9954,39.0341,38.9898,39.0286,95700.0
2006-08-30 15:05:00,70.57,70.6,70.55,70.57,28900.0,39.0286,39.0451,39.0175,39.0286,28900.0
2006-08-30 15:10:00,70.59,70.64,70.56,70.58,35500.0,39.0396,39.0673,39.023,39.0341,35500.0
2006-08-30 15:15:00,70.57,70.57,70.54,70.54,8600.0,39.0286,39.0286,39.012,39.012,8600.0
2006-08-30 15:20:00,70.54,70.57,70.52,70.54,32400.0,39.012,39.0286,39.0009,39.012,32400.0
2006-08-30 15:25:00,70.54,70.6,70.54,70.6,10700.0,39.012,39.0451,39.012,39.0451,10700.0
2006-08-30 15:30:00,70.61,70.63,70.6,70.6,30500.0,39.0507,39.0617,39.0451,39.0451,30500.0
2006-08-30 15:35:00,70.6,70.61,70.53,70.55,24900.0,39.0451,39.0507,39.0064,39.0175,24900.0
2006-08-30 15:40:00,70.56,70.6,70.56,70.58,17900.0,39.023,39.0451,39.023,39.0341,17900.0
2006-08-30 15:45:00,70.57,70.7,70.57,70.7,68900.0,39.0286,39.1004,39.0286,39.1004,68900.0
2006-08-30 15:50:00,70.7,70.7,70.6,70.61,33100.0,39.1004,39.1004,39.0451,39.0507,33100.0
2006-08-30 15:55:00,70.63,70.63,70.51,70.51,72200.0,39.0617,39.0617,38.9954,38.9954,72200.0
2006-08-31 09:30:00,70.9,70.9,70.77,70.85,70300.0,39.2111,39.2111,39.1392,39.1834,70300.0
2006-08-31 09:35:00,70.71,71.0,70.71,71.0,38600.0,39.106,39.2664,39.106,39.2664,38600.0
2006-08-31 09:40:00,71.0,71.08,70.84,70.99,73200.0,39.2664,39.3106,39.1779,39.2608,73200.0
2006-08-31 09:45:00,70.99,70.99,70.8,70.92,23100.0,39.2608,39.2608,39.1558,39.2221,23100.0
2006-08-31 09:50:00,70.92,70.95,70.91,70.91,22600.0,39.2221,39.2387,39.2166,39.2166,22600.0
2006-08-31 09:55:00,70.91,70.92,70.83,70.9,36400.0,39.2166,39.2221,39.1723,39.2111,36400.0
2006-08-31 10:00:00,70.91,71.1,70.82,71.05,76800.0,39.2166,39.3217,39.1668,39.294,76800.0
2006-08-31 10:05:00,71.05,71.12,71.03,71.05,37500.0,39.294,39.3327,39.283,39.294,37500.0
2006-08-31 10:10:00,71.04,71.05,70.9,70.91,51100.0,39.2885,39.294,39.2111,39.2166,51100.0
2006-08-31 10:15:00,70.9,70.91,70.67,70.67,16900.0,39.2111,39.2166,39.0839,39.0839,16900.0
2006-08-31 10:20:00,70.65,70.67,70.41,70.51,57500.0,39.0728,39.0839,38.9401,38.9954,57500.0
2006-08-31 10:25:00,70.49,70.57,70.44,70.53,23300.0,38.9843,39.0286,38.9567,39.0064,23300.0
2006-08-31 10:30:00,70.54,70.59,70.5,70.5,23500.0,39.012,39.0396,38.9898,38.9898,23500.0
2006-08-31 10:35:00,70.5,70.58,70.5,70.55,20600.0,38.9898,39.0341,38.9898,39.0175,20600.0
2006-08-31 10:40:00,70.55,70.68,70.55,70.56,27400.0,39.0175,39.0894,39.0175,39.023,27400.0
2006-08-31 10:45:00,70.59,70.61,70.5,70.55,20300.0,39.0396,39.0507,38.9898,39.0175,20300.0
2006-08-31 10:50:00,70.53,70.72,70.53,70.69,11500.0,39.0064,39.1115,39.0064,39.0949,11500.0
2006-08-31 10:55:00,70.71,70.72,70.63,70.65,13000.0,39.106,39.1115,39.0617,39.0728,13000.0
2006-08-31 11:00:00,70.61,70.62,70.55,70.61,18400.0,39.0507,39.0562,39.0175,39.0507,18400.0
2006-08-31 11:05:00,70.58,70.58,70.5,70.51,9000.0,39.0341,39.0341,38.9898,38.9954,9000.0
2006-08-31 11:10:00,70.51,70.62,70.51,70.55,18400.0,38.9954,39.0562,38.9954,39.0175,18400.0
2006-08-31 11:15:00,70.55,70.55,70.5,70.51,9500.0,39.0175,39.0175,38.9898,38.9954,9500.0
2006-08-31 11:20:00,70.51,70.51,70.5,70.51,24800.0,38.9954,38.9954,38.9898,38.9954,24800.0
2006-08-31 11:25:00,70.5,70.51,70.45,70.48,28600.0,38.9898,38.9954,38.9622,38.9788,28600.0
2006-08-31 11:30:00,70.48,70.52,70.48,70.48,20600.0,38.9788,39.0009,38.9788,38.9788,20600.0
2006-08-31 11:35:00,70.49,70.49,70.45,70.45,33500.0,38.9843,38.9843,38.9622,38.9622,33500.0
2006-08-31 11:40:00,70.46,70.46,70.33,70.35,33800.0,38.9677,38.9677,38.8958,38.9069,33800.0
2006-08-31 11:45:00,70.33,70.37,70.33,70.35,13600.0,38.8958,38.9179,38.8958,38.9069,13600.0
2006-08-31 11:50:00,70.36,70.37,70.32,70.35,11500.0,38.9124,38.9179,38.8903,38.9069,11500.0
2006-08-31 11:55:00,70.33,70.34,70.24,70.25,8400.0,38.8958,38.9014,38.846,38.8516,8400.0
2006-08-31 12:00:00,70.24,70.29,70.21,70.27,19400.0,38.846,38.8737,38.8295,38.8626,19400.0
2006-08-31 12:05:00,70.27,70.27,70.14,70.14,34500.0,38.8626,38.8626,38.7907,38.7907,34500.0
2006-08-31 12:10:00,70.15,70.19,70.11,70.16,37200.0,38.7963,38.8184,38.7742,38.8018,37200.0
2006-08-31 12:15:00,70.17,70.18,70.13,70.15,35300.0,38.8073,38.8129,38.7852,38.7963,35300.0
2006-08-31 12:20:00,70.14,70.24,70.13,70.15,31700.0,38.7907,38.846,38.7852,38.7963,31700.0
2006-08-31 12:25:00,70.17,70.17,70.1,70.1,79600.0,38.8073,38.8073,38.7686,38.7686,79600.0
2006-08-31 12:30:00,70.11,70.11,70.02,70.02,39000.0,38.7742,38.7742,38.7244,38.7244,39000.0
2006-08-31 12:35:00,70.02,70.03,69.95,69.98,63400.0,38.7244,38.7299,38.6857,38.7023,63400.0
2006-08-31 12:40:00,69.98,69.98,69.94,69.97,63000.0,38.7023,38.7023,38.6801,38.6967,63000.0
2006-08-31 12:45:00,69.97,70.0,69.95,70.0,59400.0,38.6967,38.7133,38.6857,38.7133,59400.0
2006-08-31 12:50:00,70.0,70.07,70.0,70.06,67400.0,38.7133,38.752,38.7133,38.7465,67400.0
2006-08-31 12:55:00,70.06,70.07,69.96,69.96,34500.0,38.7465,38.752,38.6912,38.6912,34500.0
2006-08-31 13:00:00,69.96,70.0,69.89,69.9,48700.0,38.6912,38.7133,38.6525,38.658,48700.0
2006-08-31 13:05:00,69.9,69.9,69.87,69.9,15600.0,38.658,38.658,38.6414,38.658,15600.0
2006-08-31 13:10:00,69.9,69.9,69.76,69.8,36400.0,38.658,38.658,38.5806,38.6027,36400.0
2006-08-31 13:15:00,69.81,69.83,69.75,69.79,63500.0,38.6082,38.6193,38.5751,38.5972,63500.0
2006-08-31 13:20:00,69.77,69.83,69.77,69.81,56000.0,38.5861,38.6193,38.5861,38.6082,56000.0
2006-08-31 13:25:00,69.81,69.84,69.75,69.76,66100.0,38.6082,38.6248,38.5751,38.5806,66100.0
2006-08-31 13:30:00,69.76,69.78,69.63,69.64,125200.0,38.5806,38.5916,38.5087,38.5142,125200.0
2006-08-31 13:35:00,69.64,69.64,69.56,69.56,116400.0,38.5142,38.5142,38.47,38.47,116400.0
2006-08-31 13:40:00,69.58,69.58,69.49,69.51,158400.0,38.481,38.481,38.4313,38.4423,158400.0
2006-08-31 13:45:00,69.53,69.57,69.5,69.51,206800.0,38.4534,38.4755,38.4368,38.4423,206800.0
2006-08-31 13:50:00,69.5,69.62,69.5,69.6,73100.0,38.4368,38.5032,38.4368,38.4921,73100.0
2006-08-31 13:55:00,69.61,69.65,69.6,69.65,24100.0,38.4976,38.5197,38.4921,38.5197,24100.0
2006-08-31 14:00:00,69.65,69.69,69.6,69.65,66100.0,38.5197,38.5419,38.4921,38.5197,66100.0
2006-08-31 14:05:00,69.64,69.77,69.63,69.72,133000.0,38.5142,38.5861,38.5087,38.5585,133000.0
2006-08-31 14:10:00,69.73,69.76,69.7,69.7,87200.0,38.564,38.5806,38.5474,38.5474,87200.0
2006-08-31 14:15:00,69.7,69.76,69.67,69.72,47000.0,38.5474,38.5806,38.5308,38.5585,47000.0
2006-08-31 14:20:00,69.72,69.84,69.69,69.77,65000.0,38.5585,38.6248,38.5419,38.5861,65000.0
2006-08-31 14:25:00,69.77,69.85,69.76,69.83,33600.0,38.5861,38.6304,38.5806,38.6193,33600.0
2006-08-31 14:30:00,69.83,69.89,69.81,69.89,47700.0,38.6193,38.6525,38.6082,38.6525,47700.0
2006-08-31 14:35:00,69.88,69.89,69.78,69.78,81800.0,38.647,38.6525,38.5916,38.5916,81800.0
2006-08-31 14:40:00,69.78,69.85,69.75,69.83,50200.0,38.5916,38.6304,38.5751,38.6193,50200.0
2006-08-31 14:45:00,69.83,69.89,69.78,69.79,79800.0,38.6193,38.6525,38.5916,38.5972,79800.0
2006-08-31 14:50:00,69.8,69.9,69.77,69.9,74700.0,38.6027,38.658,38.5861,38.658,74700.0
2006-08-31 14:55:00,69.88,69.9,69.81,69.87,93800.0,38.647,38.658,38.6082,38.6414,93800.0
2006-08-31 15:00:00,69.88,69.99,69.86,69.93,84100.0,38.647,38.7078,38.6359,38.6746,84100.0
2006-08-31 15:05:00,69.92,69.98,69.91,69.98,49300.0,38.6691,38.7023,38.6635,38.7023,49300.0
2006-08-31 15:10:00,69.98,70.0,69.95,69.98,37100.0,38.7023,38.7133,38.6857,38.7023,37100.0
2006-08-31 15:15:00,69.96,70.0,69.95,69.97,56700.0,38.6912,38.7133,38.6857,38.6967,56700.0
2006-08-31 15:20:00,69.97,69.98,69.95,69.98,41700.0,38.6967,38.7023,38.6857,38.7023,41700.0
2006-08-31 15:25:00,69.98,70.0,69.94,69.99,32800.0,38.7023,38.7133,38.6801,38.7078,32800.0
2006-08-31 15:30:00,69.99,70.07,69.99,70.05,53900.0,38.7078,38.752,38.7078,38.741,53900.0
2006-08-31 15:35:00,70.04,70.05,69.91,69.94,77400.0,38.7354,38.741,38.6635,38.6801,77400.0
2006-08-31 15:40:00,69.93,70.01,69.91,70.0,59600.0,38.6746,38.7188,38.6635,38.7133,59600.0
2006-08-31 15:45:00,69.99,70.11,69.99,70.1,82900.0,38.7078,38.7742,38.7078,38.7686,82900.0
2006-08-31 15:50:00,70.08,70.1,70.02,70.02,66200.0,38.7576,38.7686,38.7244,38.7244,66200.0
2006-08-31 15:55:00,70.03,70.06,70.0,70.0,117700.0,38.7299,38.7465,38.7133,38.7133,117700.0
2006-09-01 09:30:00,70.9,70.94,70.73,70.83,163500.0,39.2111,39.2332,39.117,39.1723,163500.0
2006-09-01 09:35:00,70.84,70.88,70.6,70.6,93500.0,39.1779,39.2,39.0451,39.0451,93500.0
2006-09-01 09:40:00,70.55,70.7,70.51,70.57,41700.0,39.0175,39.1004,38.9954,39.0286,41700.0
2006-09-01 09:45:00,70.59,70.86,70.58,70.85,53000.0,39.0396,39.1889,39.0341,39.1834,53000.0
2006-09-01 09:50:00,70.85,70.94,70.82,70.94,61000.0,39.1834,39.2332,39.1668,39.2332,61000.0
2006-09-01 09:55:00,70.94,71.15,70.93,71.15,86600.0,39.2332,39.3493,39.2277,39.3493,86600.0
2006-09-01 10:00:00,71.16,71.19,71.0,71.0,75300.0,39.3549,39.3714,39.2664,39.2664,75300.0
2006-09-01 10:05:00,71.0,71.0,70.91,70.92,46800.0,39.2664,39.2664,39.2166,39.2221,46800.0
2006-09-01 10:10:00,70.91,70.92,70.71,70.77,58400.0,39.2166,39.2221,39.106,39.1392,58400.0
2006-09-01 10:15:00,70.77,70.85,70.66,70.85,34500.0,39.1392,39.1834,39.0783,39.1834,34500.0
2006-09-01 10:20:00,70.85,70.86,70.79,70.79,34500.0,39.1834,39.1889,39.1502,39.1502,34500.0
2006-09-01 10:25:00,70.79,70.87,70.79,70.87,24200.0,39.1502,39.1945,39.1502,39.1945,24200.0
2006-09-01 10:30:00,70.88,70.9,70.8,70.81,24300.0,39.2,39.2111,39.1558,39.1613,24300.0
2006-09-01 10:35:00,70.8,70.81,70.7,70.75,38000.0,39.1558,39.1613,39.1004,39.1281,38000.0
2006-09-01 10:40:00,70.75,70.77,70.71,70.73,19500.0,39.1281,39.1392,39.106,39.117,19500.0
2006-09-01 10:45:00,70.73,70.84,70.73,70.81,21000.0,39.117,39.1779,39.117,39.1613,21000.0
2006-09-01 10:50:00,70.81,70.82,70.74,70.74,37000.0,39.1613,39.1668,39.1226,39.1226,37000.0
2006-09-01 10:55:00,70.73,70.75,70.68,70.68,19600.0,39.117,39.1281,39.0894,39.0894,19600.0
2006-09-01 11:00:00,70.68,70.71,70.68,70.7,21100.0,39.0894,39.106,39.0894,39.1004,21100.0
2006-09-01 11:05:00,70.69,70.74,70.69,70.7,21500.0,39.0949,39.1226,39.0949,39.1004,21500.0
2006-09-01 11:10:00,70.7,70.75,70.7,70.73,17600.0,39.1004,39.1281,39.1004,39.117,17600.0
2006-09-01 11:15:00,70.74,70.77,70.7,70.7,18900.0,39.1226,39.1392,39.1004,39.1004,18900.0
2006-09-01 11:20:00,70.7,70.74,70.7,70.74,11400.0,39.1004,39.1226,39.1004,39.1226,11400.0
2006-09-01 11:25:00,70.74,70.81,70.74,70.78,11500.0,39.1226,39.1613,39.1226,39.1447,11500.0
2006-09-01 11:30:00,70.8,70.81,70.76,70.77,13600.0,39.1558,39.1613,39.1336,39.1392,13600.0
2006-09-01 11:35:00,70.78,70.81,70.76,70.77,12700.0,39.1447,39.1613,39.1336,39.1392,12700.0
2006-09-01 11:40:00,70.76,70.82,70.73,70.76,25200.0,39.1336,39.1668,39.117,39.1336,25200.0
2006-09-01 11:45:00,70.77,70.86,70.77,70.85,14300.0,39.1392,39.1889,39.1392,39.1834,14300.0
2006-09-01 11:50:00,70.85,70.9,70.85,70.89,25000.0,39.1834,39.2111,39.1834,39.2055,25000.0
2006-09-01 11:55:00,70.9,70.91,70.87,70.91,27700.0,39.2111,39.2166,39.1945,39.2166,27700.0
2006-09-01 12:00:00,70.89,70.9,70.81,70.82,18000.0,39.2055,39.2111,39.1613,39.1668,18000.0
2006-09-01 12:05:00,70.81,70.82,70.76,70.79,19600.0,39.1613,39.1668,39.1336,39.1502,19600.0
2006-09-01 12:10:00,70.8,70.86,70.79,70.84,12400.0,39.1558,39.1889,39.1502,39.1779,12400.0
2006-09-01 12:15:00,70.85,70.85,70.8,70.84,14800.0,39.1834,39.1834,39.1558,39.1779,14800.0
2006-09-01 12:20:00,70.83,70.88,70.81,70.82,15800.0,39.1723,39.2,39.1613,39.1668,15800.0
2006-09-01 12:25:00,70.82,70.84,70.81,70.84,9600.0,39.1668,39.1779,39.1613,39.1779,9600.0
2006-09-01 12:30:00,70.83,70.92,70.82,70.91,83800.0,39.1723,39.2221,39.1668,39.2166,83800.0
2006-09-01 12:35:00,70.91,71.05,70.91,71.03,45700.0,39.2166,39.294,39.2166,39.283,45700.0
2006-09-01 12:40:00,71.03,71.04,70.92,70.96,27800.0,39.283,39.2885,39.2221,39.2442,27800.0
2006-09-01 12:45:00,70.94,70.97,70.92,70.97,16300.0,39.2332,39.2498,39.2221,39.2498,16300.0
2006-09-01 12:50:00,70.95,70.97,70.92,70.94,11000.0,39.2387,39.2498,39.2221,39.2332,11000.0
2006-09-01 12:55:00,70.94,70.97,70.92,70.96,71800.0,39.2332,39.2498,39.2221,39.2442,71800.0
2006-09-01 13:00:00,70.96,71.01,70.96,71.01,18800.0,39.2442,39.2719,39.2442,39.2719,18800.0
2006-09-01 13:05:00,71.02,71.03,70.99,71.01,15200.0,39.2774,39.283,39.2608,39.2719,15200.0
2006-09-01 13:10:00,71.02,71.02,70.99,71.0,6000.0,39.2774,39.2774,39.2608,39.2664,6000.0
2006-09-01 13:15:00,71.0,71.0,70.96,70.99,14600.0,39.2664,39.2664,39.2442,39.2608,14600.0
2006-09-01 13:20:00,70.98,71.01,70.97,70.98,9900.0,39.2553,39.2719,39.2498,39.2553,9900.0
2006-09-01 13:25:00,71.0,71.0,70.95,70.95,32500.0,39.2664,39.2664,39.2387,39.2387,32500.0
2006-09-01 13:30:00,70.97,71.0,70.97,70.98,22000.0,39.2498,39.2664,39.2498,39.2553,22000.0
2006-09-01 13:35:00,70.98,71.03,70.98,71.02,18500.0,39.2553,39.283,39.2553,39.2774,18500.0
2006-09-01 13:40:00,71.02,71.07,71.0,71.04,22900.0,39.2774,39.3051,39.2664,39.2885,22900.0
2006-09-01 13:45:00,71.05,71.06,71.03,71.05,16400.0,39.294,39.2995,39.283,39.294,16400.0
2006-09-01 13:50:00,71.04,71.09,71.04,71.06,12900.0,39.2885,39.3161,39.2885,39.2995,12900.0
2006-09-01 13:55:00,71.07,71.12,71.07,71.12,19100.0,39.3051,39.3327,39.3051,39.3327,19100.0
2006-09-01 14:00:00,71.11,71.11,71.06,71.08,43900.0,39.3272,39.3272,39.2995,39.3106,43900.0
2006-09-01 14:05:00,71.1,71.1,71.06,71.07,13900.0,39.3217,39.3217,39.2995,39.3051,13900.0
2006-09-01 14:10:00,71.08,71.12,71.07,71.11,21200.0,39.3106,39.3327,39.3051,39.3272,21200.0
2006-09-01 14:15:00,71.1,71.12,71.08,71.11,9300.0,39.3217,39.3327,39.3106,39.3272,9300.0
2006-09-01 14:20:00,71.1,71.11,71.08,71.09,12100.0,39.3217,39.3272,39.3106,39.3161,12100.0
2006-09-01 14:25:00,71.09,71.11,71.07,71.09,22700.0,39.3161,39.3272,39.3051,39.3161,22700.0
2006-09-01 14:30:00,71.09,71.12,71.06,71.08,34000.0,39.3161,39.3327,39.2995,39.3106,34000.0
2006-09-01 14:35:00,71.08,71.08,71.0,71.02,44000.0,39.3106,39.3106,39.2664,39.2774,44000.0
2006-09-01 14:40:00,71.03,71.04,71.01,71.03,11800.0,39.283,39.2885,39.2719,39.283,11800.0
2006-09-01 14:45:00,71.02,71.09,71.0,71.04,23600.0,39.2774,39.3161,39.2664,39.2885,23600.0
2006-09-01 14:50:00,71.02,71.02,70.92,70.95,30100.0,39.2774,39.2774,39.2221,39.2387,30100.0
2006-09-01 14:55:00,70.95,70.98,70.93,70.98,8400.0,39.2387,39.2553,39.2277,39.2553,8400.0
2006-09-01 15:00:00,70.98,71.01,70.96,70.98,14900.0,39.2553,39.2719,39.2442,39.2553,14900.0
2006-09-01 15:05:00,70.98,70.99,70.95,70.99,13400.0,39.2553,39.2608,39.2387,39.2608,13400.0
2006-09-01 15:10:00,70.98,71.01,70.96,71.01,25800.0,39.2553,39.2719,39.2442,39.2719,25800.0
2006-09-01 15:15:00,71.01,71.07,71.0,71.04,21800.0,39.2719,39.3051,39.2664,39.2885,21800.0
2006-09-01 15:20:00,71.04,71.05,71.01,71.01,19300.0,39.2885,39.294,39.2719,39.2719,19300.0
2006-09-01 15:25:00,71.01,71.04,71.01,71.01,19300.0,39.2719,39.2885,39.2719,39.2719,19300.0
2006-09-01 15:30:00,71.01,71.02,70.97,70.97,31200.0,39.2719,39.2774,39.2498,39.2498,31200.0
2006-09-01 15:35:00,70.97,70.99,70.97,70.98,46400.0,39.2498,39.2608,39.2498,39.2553,46400.0
2006-09-01 15:40:00,70.99,71.07,70.98,71.05,85500.0,39.2608,39.3051,39.2553,39.294,85500.0
2006-09-01 15:45:00,71.06,71.07,71.02,71.05,62600.0,39.2995,39.3051,39.2774,39.294,62600.0
2006-09-01 15:50:00,71.05,71.08,71.03,71.07,66400.0,39.294,39.3106,39.283,39.3051,66400.0
2006-09-01 15:55:00,71.06,71.07,71.03,71.07,76200.0,39.2995,39.3051,39.283,39.3051,76200.0
2006-09-05 09:30:00,71.47,71.6,71.42,71.6,100800.0,39.5263,39.5982,39.4986,39.5982,100800.0
2006-09-05 09:35:00,71.6,71.64,71.2,71.33,54600.0,39.5982,39.6203,39.377,39.4489,54600.0
2006-09-05 09:40:00,71.33,71.43,71.31,71.4,54100.0,39.4489,39.5042,39.4378,39.4876,54100.0
2006-09-05 09:45:00,71.4,71.42,71.2,71.21,37900.0,39.4876,39.4986,39.377,39.3825,37900.0
2006-09-05 09:50:00,71.21,71.3,70.95,71.0,78400.0,39.3825,39.4323,39.2387,39.2664,78400.0
2006-09-05 09:55:00,71.01,71.19,70.91,71.15,29400.0,39.2719,39.3714,39.2166,39.3493,29400.0
2006-09-05 10:00:00,71.13,71.3,71.04,71.24,28100.0,39.3383,39.4323,39.2885,39.3991,28100.0
2006-09-05 10:05:00,71.25,71.26,71.15,71.18,20200.0,39.4046,39.4102,39.3493,39.3659,20200.0
2006-09-05 10:10:00,71.19,71.2,71.01,71.13,23600.0,39.3714,39.377,39.2719,39.3383,23600.0
2006-09-05 10:15:00,71.13,71.23,71.08,71.21,17000.0,39.3383,39.3936,39.3106,39.3825,17000.0
2006-09-05 10:20:00,71.2,71.21,71.1,71.11,15600.0,39.377,39.3825,39.3217,39.3272,15600.0
2006-09-05 10:25:00,71.11,71.15,71.09,71.15,17200.0,39.3272,39.3493,39.3161,39.3493,17200.0
2006-09-05 10:30:00,71.16,71.2,71.11,71.19,14800.0,39.3549,39.377,39.3272,39.3714,14800.0
2006-09-05 10:35:00,71.19,71.28,71.15,71.17,18200.0,39.3714,39.4212,39.3493,39.3604,18200.0
2006-09-05 10:40:00,71.16,71.16,71.07,71.08,17600.0,39.3549,39.3549,39.3051,39.3106,17600.0
2006-09-05 10:45:00,71.09,71.15,71.07,71.1,16700.0,39.3161,39.3493,39.3051,39.3217,16700.0
2006-09-05 10:50:00,71.11,71.18,71.07,71.08,25200.0,39.3272,39.3659,39.3051,39.3106,25200.0
2006-09-05 10:55:00,71.08,71.09,70.97,71.0,51500.0,39.3106,39.3161,39.2498,39.2664,51500.0
2006-09-05 11:00:00,71.0,71.09,71.0,71.09,13200.0,39.2664,39.3161,39.2664,39.3161,13200.0
2006-09-05 11:05:00,71.09,71.11,71.03,71.04,21600.0,39.3161,39.3272,39.283,39.2885,21600.0
2006-09-05 11:10:00,71.05,71.05,70.98,71.02,21700.0,39.294,39.294,39.2553,39.2774,21700.0
2006-09-05 11:15:00,71.01,71.01,70.95,70.98,9600.0,39.2719,39.2719,39.2387,39.2553,9600.0
2006-09-05 11:20:00,70.98,70.98,70.94,70.96,17000.0,39.2553,39.2553,39.2332,39.2442,17000.0
2006-09-05 11:25:00,70.96,71.0,70.94,71.0,23400.0,39.2442,39.2664,39.2332,39.2664,23400.0
2006-09-05 11:30:00,71.0,71.07,70.97,71.07,10300.0,39.2664,39.3051,39.2498,39.3051,10300.0
2006-09-05 11:35:00,71.07,71.07,71.02,71.02,11800.0,39.3051,39.3051,39.2774,39.2774,11800.0
2006-09-05 11:40:00,71.03,71.07,71.01,71.04,16400.0,39.283,39.3051,39.2719,39.2885,16400.0
2006-09-05 11:45:00,71.04,71.11,71.03,71.1,42200.0,39.2885,39.3272,39.283,39.3217,42200.0
2006-09-05 11:50:00,71.1,71.1,71.0,71.01,27300.0,39.3217,39.3217,39.2664,39.2719,27300.0
2006-09-05 11:55:00,71.0,71.02,70.99,70.99,20200.0,39.2664,39.2774,39.2608,39.2608,20200.0
2006-09-05 12:00:00,71.01,71.02,70.98,70.98,15700.0,39.2719,39.2774,39.2553,39.2553,15700.0
2006-09-05 12:05:00,70.96,71.0,70.96,70.98,17800.0,39.2442,39.2664,39.2442,39.2553,17800.0
2006-09-05 12:10:00,70.99,70.99,70.9,70.96,24900.0,39.2608,39.2608,39.2111,39.2442,24900.0
2006-09-05 12:15:00,70.96,70.96,70.94,70.96,14800.0,39.2442,39.2442,39.2332,39.2442,14800.0
2006-09-05 12:20:00,70.95,71.0,70.93,70.97,33800.0,39.2387,39.2664,39.2277,39.2498,33800.0
2006-09-05 12:25:00,70.98,71.02,70.97,71.02,25100.0,39.2553,39.2774,39.2498,39.2774,25100.0
2006-09-05 12:30:00,71.02,71.02,70.97,70.97,23100.0,39.2774,39.2774,39.2498,39.2498,23100.0
2006-09-05 12:35:00,70.97,70.97,70.82,70.82,27900.0,39.2498,39.2498,39.1668,39.1668,27900.0
2006-09-05 12:40:00,70.82,70.83,70.7,70.74,38100.0,39.1668,39.1723,39.1004,39.1226,38100.0
2006-09-05 12:45:00,70.74,70.79,70.72,70.79,10800.0,39.1226,39.1502,39.1115,39.1502,10800.0
2006-09-05 12:50:00,70.79,70.84,70.77,70.82,21500.0,39.1502,39.1779,39.1392,39.1668,21500.0
2006-09-05 12:55:00,70.83,70.85,70.82,70.83,7200.0,39.1723,39.1834,39.1668,39.1723,7200.0
2006-09-05 13:00:00,70.85,70.85,70.8,70.81,13700.0,39.1834,39.1834,39.1558,39.1613,13700.0
2006-09-05 13:05:00,70.81,70.81,70.66,70.67,13700.0,39.1613,39.1613,39.0783,39.0839,13700.0
2006-09-05 13:10:00,70.68,70.68,70.58,70.62,26600.0,39.0894,39.0894,39.0341,39.0562,26600.0
2006-09-05 13:15:00,70.61,70.64,70.55,70.59,26900.0,39.0507,39.0673,39.0175,39.0396,26900.0
2006-09-05 13:20:00,70.59,70.62,70.58,70.59,19000.0,39.0396,39.0562,39.0341,39.0396,19000.0
2006-09-05 13:25:00,70.6,70.6,70.5,70.5,49800.0,39.0451,39.0451,38.9898,38.9898,49800.0
2006-09-05 13:30:00,70.5,70.62,70.5,70.6,32100.0,38.9898,39.0562,38.9898,39.0451,32100.0
2006-09-05 13:35:00,70.6,70.66,70.58,70.66,22700.0,39.0451,39.0783,39.0341,39.0783,22700.0
2006-09-05 13:40:00,70.65,70.71,70.64,70.69,11100.0,39.0728,39.106,39.0673,39.0949,11100.0
2006-09-05 13:45:00,70.69,70.69,70.62,70.62,16700.0,39.0949,39.0949,39.0562,39.0562,16700.0
2006-09-05 13:50:00,70.6,70.6,70.54,70.58,13400.0,39.0451,39.0451,39.012,39.0341,13400.0
2006-09-05 13:55:00,70.58,70.63,70.57,70.63,25900.0,39.0341,39.0617,39.0286,39.0617,25900.0
2006-09-05 14:00:00,70.62,70.63,70.6,70.6,7600.0,39.0562,39.0617,39.0451,39.0451,7600.0
2006-09-05 14:05:00,70.6,70.7,70.6,70.7,23200.0,39.0451,39.1004,39.0451,39.1004,23200.0
2006-09-05 14:10:00,70.71,70.83,70.68,70.8,18200.0,39.106,39.1723,39.0894,39.1558,18200.0
2006-09-05 14:15:00,70.78,70.96,70.78,70.95,18500.0,39.1447,39.2442,39.1447,39.2387,18500.0
2006-09-05 14:20:00,70.95,70.96,70.87,70.87,9500.0,39.2387,39.2442,39.1945,39.1945,9500.0
2006-09-05 14:25:00,70.87,70.89,70.85,70.87,14900.0,39.1945,39.2055,39.1834,39.1945,14900.0
2006-09-05 14:30:00,70.86,70.88,70.86,70.87,8500.0,39.1889,39.2,39.1889,39.1945,8500.0
2006-09-05 14:35:00,70.87,70.88,70.79,70.81,26300.0,39.1945,39.2,39.1502,39.1613,26300.0
2006-09-05 14:40:00,70.81,70.89,70.81,70.88,29600.0,39.1613,39.2055,39.1613,39.2,29600.0
2006-09-05 14:45:00,70.88,70.94,70.86,70.94,42600.0,39.2,39.2332,39.1889,39.2332,42600.0
2006-09-05 14:50:00,70.94,70.96,70.93,70.95,18100.0,39.2332,39.2442,39.2277,39.2387,18100.0
2006-09-05 14:55:00,70.96,70.96,70.94,70.95,26800.0,39.2442,39.2442,39.2332,39.2387,26800.0
2006-09-05 15:00:00,70.95,70.95,70.89,70.91,25900.0,39.2387,39.2387,39.2055,39.2166,25900.0
2006-09-05 15:05:00,70.91,70.93,70.88,70.93,31300.0,39.2166,39.2277,39.2,39.2277,31300.0
2006-09-05 15:10:00,70.93,70.99,70.93,70.99,31600.0,39.2277,39.2608,39.2277,39.2608,31600.0
2006-09-05 15:15:00,70.99,71.06,70.98,71.04,26400.0,39.2608,39.2995,39.2553,39.2885,26400.0
2006-09-05 15:20:00,71.04,71.05,70.97,71.0,24900.0,39.2885,39.294,39.2498,39.2664,24900.0
2006-09-05 15:25:00,71.0,71.04,71.0,71.04,21300.0,39.2664,39.2885,39.2664,39.2885,21300.0
2006-09-05 15:30:00,71.03,71.11,71.03,71.09,57500.0,39.283,39.3272,39.283,39.3161,57500.0
2006-09-05 15:35:00,71.09,71.1,71.07,71.07,28200.0,39.3161,39.3217,39.3051,39.3051,28200.0
2006-09-05 15:40:00,71.07,71.07,71.02,71.06,39600.0,39.3051,39.3051,39.2774,39.2995,39600.0
2006-09-05 15:45:00,71.05,71.09,71.0,71.04,60100.0,39.294,39.3161,39.2664,39.2885,60100.0
2006-09-05 15:50:00,71.04,71.04,70.98,71.01,46900.0,39.2885,39.2885,39.2553,39.2719,46900.0
2006-09-05 15:55:00,71.0,71.1,70.99,71.1,128400.0,39.2664,39.3217,39.2608,39.3217,128400.0
2006-09-06 09:30:00,71.03,71.03,70.46,70.55,78400.0,39.283,39.283,38.9677,39.0175,78400.0
2006-09-06 09:35:00,70.53,70.75,70.47,70.63,36600.0,39.0064,39.1281,38.9732,39.0617,36600.0
2006-09-06 09:40:00,70.65,70.75,70.63,70.75,60600.0,39.0728,39.1281,39.0617,39.1281,60600.0
2006-09-06 09:45:00,70.73,70.75,70.68,70.69,62700.0,39.117,39.1281,39.0894,39.0949,62700.0
2006-09-06 09:50:00,70.69,70.7,70.65,70.68,82100.0,39.0949,39.1004,39.0728,39.0894,82100.0
2006-09-06 09:55:00,70.7,70.73,70.57,70.58,65000.0,39.1004,39.117,39.0286,39.0341,65000.0
2006-09-06 10:00:00,70.58,70.75,70.58,70.7,77100.0,39.0341,39.1281,39.0341,39.1004,77100.0
2006-09-06 10:05:00,70.68,70.7,70.64,70.68,61700.0,39.0894,39.1004,39.0673,39.0894,61700.0
2006-09-06 10:10:00,70.67,70.77,70.65,70.72,32600.0,39.0839,39.1392,39.0728,39.1115,32600.0
2006-09-06 10:15:00,70.71,70.71,70.66,70.67,28900.0,39.106,39.106,39.0783,39.0839,28900.0
2006-09-06 10:20:00,70.68,70.7,70.63,70.63,27300.0,39.0894,39.1004,39.0617,39.0617,27300.0
2006-09-06 10:25:00,70.62,70.72,70.6,70.72,24400.0,39.0562,39.1115,39.0451,39.1115,24400.0
2006-09-06 10:30:00,70.69,70.69,70.5,70.51,46500.0,39.0949,39.0949,38.9898,38.9954,46500.0
2006-09-06 10:35:00,70.51,70.61,70.5,70.58,40200.0,38.9954,39.0507,38.9898,39.0341,40200.0
2006-09-06 10:40:00,70.6,70.6,70.52,70.54,23200.0,39.0451,39.0451,39.0009,39.012,23200.0
2006-09-06 10:45:00,70.54,70.55,70.51,70.51,19500.0,39.012,39.0175,38.9954,38.9954,19500.0
2006-09-06 10:50:00,70.51,70.59,70.5,70.58,44000.0,38.9954,39.0396,38.9898,39.0341,44000.0
2006-09-06 10:55:00,70.58,70.62,70.58,70.6,27200.0,39.0341,39.0562,39.0341,39.0451,27200.0
2006-09-06 11:00:00,70.6,70.62,70.59,70.61,49900.0,39.0451,39.0562,39.0396,39.0507,49900.0
2006-09-06 11:05:00,70.62,70.62,70.51,70.51,9500.0,39.0562,39.0562,38.9954,38.9954,9500.0
2006-09-06 11:10:00,70.5,70.51,70.5,70.51,23500.0,38.9898,38.9954,38.9898,38.9954,23500.0
2006-09-06 11:15:00,70.51,70.56,70.5,70.53,36300.0,38.9954,39.023,38.9898,39.0064,36300.0
2006-09-06 11:20:00,70.53,70.56,70.5,70.55,18500.0,39.0064,39.023,38.9898,39.0175,18500.0
2006-09-06 11:25:00,70.55,70.65,70.54,70.64,44300.0,39.0175,39.0728,39.012,39.0673,44300.0
2006-09-06 11:30:00,70.62,70.63,70.55,70.57,22400.0,39.0562,39.0617,39.0175,39.0286,22400.0
2006-09-06 11:35:00,70.54,70.55,70.5,70.53,24700.0,39.012,39.0175,38.9898,39.0064,24700.0
2006-09-06 11:40:00,70.52,70.57,70.52,70.56,29400.0,39.0009,39.0286,39.0009,39.023,29400.0
2006-09-06 11:45:00,70.56,70.6,70.53,70.58,38500.0,39.023,39.0451,39.0064,39.0341,38500.0
2006-09-06 11:50:00,70.6,70.6,70.56,70.56,15200.0,39.0451,39.0451,39.023,39.023,15200.0
2006-09-06 11:55:00,70.57,70.6,70.56,70.58,16400.0,39.0286,39.0451,39.023,39.0341,16400.0
2006-09-06 12:00:00,70.58,70.63,70.55,70.62,31100.0,39.0341,39.0617,39.0175,39.0562,31100.0
2006-09-06 12:05:00,70.62,70.73,70.62,70.71,35400.0,39.0562,39.117,39.0562,39.106,35400.0
2006-09-06 12:10:00,70.73,70.76,70.73,70.75,39200.0,39.117,39.1336,39.117,39.1281,39200.0
2006-09-06 12:15:00,70.75,70.75,70.71,70.74,46600.0,39.1281,39.1281,39.106,39.1226,46600.0
2006-09-06 12:20:00,70.74,70.75,70.66,70.71,35900.0,39.1226,39.1281,39.0783,39.106,35900.0
2006-09-06 12:25:00,70.72,70.72,70.67,70.68,19300.0,39.1115,39.1115,39.0839,39.0894,19300.0
2006-09-06 12:30:00,70.68,70.69,70.6,70.6,24400.0,39.0894,39.0949,39.0451,39.0451,24400.0
2006-09-06 12:35:00,70.62,70.62,70.57,70.57,17800.0,39.0562,39.0562,39.0286,39.0286,17800.0
2006-09-06 12:40:00,70.56,70.56,70.51,70.51,4400.0,39.023,39.023,38.9954,38.9954,4400.0
2006-09-06 12:45:00,70.51,70.53,70.51,70.52,4900.0,38.9954,39.0064,38.9954,39.0009,4900.0
2006-09-06 12:50:00,70.52,70.54,70.5,70.51,13500.0,39.0009,39.012,38.9898,38.9954,13500.0
2006-09-06 12:55:00,70.5,70.52,70.5,70.52,15500.0,38.9898,39.0009,38.9898,39.0009,15500.0
2006-09-06 13:00:00,70.51,70.56,70.51,70.54,17600.0,38.9954,39.023,38.9954,39.012,17600.0
2006-09-06 13:05:00,70.55,70.55,70.5,70.51,23800.0,39.0175,39.0175,38.9898,38.9954,23800.0
2006-09-06 13:10:00,70.51,70.51,70.48,70.5,22400.0,38.9954,38.9954,38.9788,38.9898,22400.0
2006-09-06 13:15:00,70.51,70.55,70.46,70.55,18600.0,38.9954,39.0175,38.9677,39.0175,18600.0
2006-09-06 13:20:00,70.54,70.6,70.54,70.6,27000.0,39.012,39.0451,39.012,39.0451,27000.0
2006-09-06 13:25:00,70.57,70.61,70.57,70.58,13700.0,39.0286,39.0507,39.0286,39.0341,13700.0
2006-09-06 13:30:00,70.58,70.6,70.54,70.58,14800.0,39.0341,39.0451,39.012,39.0341,14800.0
2006-09-06 13:35:00,70.59,70.59,70.47,70.47,13200.0,39.0396,39.0396,38.9732,38.9732,13200.0
2006-09-06 13:40:00,70.48,70.54,70.47,70.53,9600.0,38.9788,39.012,38.9732,39.0064,9600.0
2006-09-06 13:45:00,70.54,70.56,70.54,70.55,7500.0,39.012,39.023,39.012,39.0175,7500.0
2006-09-06 13:50:00,70.55,70.55,70.5,70.51,17900.0,39.0175,39.0175,38.9898,38.9954,17900.0
2006-09-06 13:55:00,70.53,70.57,70.5,70.57,11800.0,39.0064,39.0286,38.9898,39.0286,11800.0
2006-09-06 14:00:00,70.55,70.59,70.51,70.52,31300.0,39.0175,39.0396,38.9954,39.0009,31300.0
2006-09-06 14:05:00,70.51,70.56,70.51,70.51,14000.0,38.9954,39.023,38.9954,38.9954,14000.0
2006-09-06 14:10:00,70.52,70.52,70.5,70.5,78100.0,39.0009,39.0009,38.9898,38.9898,78100.0
2006-09-06 14:15:00,70.5,70.52,70.34,70.35,43800.0,38.9898,39.0009,38.9014,38.9069,43800.0
2006-09-06 14:20:00,70.34,70.41,70.32,70.34,24400.0,38.9014,38.9401,38.8903,38.9014,24400.0
2006-09-06 14:25:00,70.34,70.44,70.33,70.43,28100.0,38.9014,38.9567,38.8958,38.9511,28100.0
2006-09-06 14:30:00,70.42,70.42,70.33,70.33,20600.0,38.9456,38.9456,38.8958,38.8958,20600.0
2006-09-06 14:35:00,70.33,70.35,70.25,70.28,22200.0,38.8958,38.9069,38.8516,38.8682,22200.0
2006-09-06 14:40:00,70.25,70.26,70.14,70.14,57600.0,38.8516,38.8571,38.7907,38.7907,57600.0
2006-09-06 14:45:00,70.15,70.22,70.14,70.2,43400.0,38.7963,38.835,38.7907,38.8239,43400.0
2006-09-06 14:50:00,70.2,70.22,70.17,70.18,46300.0,38.8239,38.835,38.8073,38.8129,46300.0
2006-09-06 14:55:00,70.18,70.26,70.17,70.26,35600.0,38.8129,38.8571,38.8073,38.8571,35600.0
2006-09-06 15:00:00,70.28,70.38,70.27,70.36,34900.0,38.8682,38.9235,38.8626,38.9124,34900.0
2006-09-06 15:05:00,70.36,70.43,70.35,70.37,28600.0,38.9124,38.9511,38.9069,38.9179,28600.0
2006-09-06 15:10:00,70.37,70.38,70.27,70.32,45500.0,38.9179,38.9235,38.8626,38.8903,45500.0
2006-09-06 15:15:00,70.31,70.34,70.31,70.31,30000.0,38.8848,38.9014,38.8848,38.8848,30000.0
2006-09-06 15:20:00,70.32,70.33,70.3,70.32,35300.0,38.8903,38.8958,38.8792,38.8903,35300.0
2006-09-06 15:25:00,70.33,70.35,70.3,70.3,74100.0,38.8958,38.9069,38.8792,38.8792,74100.0
2006-09-06 15:30:00,70.31,70.31,70.23,70.25,60500.0,38.8848,38.8848,38.8405,38.8516,60500.0
2006-09-06 15:35:00,70.24,70.25,70.08,70.08,70500.0,38.846,38.8516,38.7576,38.7576,70500.0
2006-09-06 15:40:00,70.08,70.1,70.04,70.05,66900.0,38.7576,38.7686,38.7354,38.741,66900.0
2006-09-06 15:45:00,70.04,70.18,70.04,70.18,90200.0,38.7354,38.8129,38.7354,38.8129,90200.0
2006-09-06 15:50:00,70.17,70.34,70.17,70.34,119500.0,38.8073,38.9014,38.8073,38.9014,119500.0
2006-09-06 15:55:00,70.34,70.41,70.27,70.3,136100.0,38.9014,38.9401,38.8626,38.8792,136100.0
2006-09-07 09:30:00,70.1,70.14,70.05,70.08,73800.0,38.7686,38.7907,38.741,38.7576,73800.0
2006-09-07 09:35:00,70.08,70.31,70.08,70.2,21900.0,38.7576,38.8848,38.7576,38.8239,21900.0
2006-09-07 09:40:00,70.18,70.2,70.1,70.1,15600.0,38.8129,38.8239,38.7686,38.7686,15600.0
2006-09-07 09:45:00,70.1,70.18,70.04,70.09,30200.0,38.7686,38.8129,38.7354,38.7631,30200.0
2006-09-07 09:50:00,70.09,70.1,69.95,69.95,53600.0,38.7631,38.7686,38.6857,38.6857,53600.0
2006-09-07 09:55:00,69.95,70.0,69.8,70.0,92700.0,38.6857,38.7133,38.6027,38.7133,92700.0
2006-09-07 10:00:00,70.0,70.1,69.87,69.95,120100.0,38.7133,38.7686,38.6414,38.6857,120100.0
2006-09-07 10:05:00,69.93,70.0,69.89,69.93,75500.0,38.6746,38.7133,38.6525,38.6746,75500.0
2006-09-07 10:10:00,69.94,70.09,69.94,69.94,59500.0,38.6801,38.7631,38.6801,38.6801,59500.0
2006-09-07 10:15:00,69.94,70.0,69.91,69.97,29900.0,38.6801,38.7133,38.6635,38.6967,29900.0
2006-09-07 10:20:00,69.97,70.08,69.92,69.94,61300.0,38.6967,38.7576,38.6691,38.6801,61300.0
2006-09-07 10:25:00,69.94,69.98,69.92,69.97,24800.0,38.6801,38.7023,38.6691,38.6967,24800.0
2006-09-07 10:30:00,69.97,70.09,69.95,70.08,32100.0,38.6967,38.7631,38.6857,38.7576,32100.0
2006-09-07 10:35:00,70.09,70.15,70.05,70.05,41200.0,38.7631,38.7963,38.741,38.741,41200.0
2006-09-07 10:40:00,70.07,70.1,69.94,69.99,41700.0,38.752,38.7686,38.6801,38.7078,41700.0
2006-09-07 10:45:00,69.98,69.99,69.86,69.91,45700.0,38.7023,38.7078,38.6359,38.6635,45700.0
2006-09-07 10:50:00,69.91,69.99,69.91,69.99,16800.0,38.6635,38.7078,38.6635,38.7078,16800.0
2006-09-07 10:55:00,69.97,70.0,69.97,69.97,15600.0,38.6967,38.7133,38.6967,38.6967,15600.0
2006-09-07 11:00:00,69.97,70.05,69.96,70.04,26900.0,38.6967,38.741,38.6912,38.7354,26900.0
2006-09-07 11:05:00,70.04,70.1,70.04,70.07,23500.0,38.7354,38.7686,38.7354,38.752,23500.0
2006-09-07 11:10:00,70.06,70.27,70.06,70.25,20700.0,38.7465,38.8626,38.7465,38.8516,20700.0
2006-09-07 11:15:00,70.21,70.33,70.18,70.2,25000.0,38.8295,38.8958,38.8129,38.8239,25000.0
2006-09-07 11:20:00,70.2,70.24,70.11,70.16,30200.0,38.8239,38.846,38.7742,38.8018,30200.0
2006-09-07 11:25:00,70.16,70.3,70.13,70.19,33500.0,38.8018,38.8792,38.7852,38.8184,33500.0
2006-09-07 11:30:00,70.19,70.26,70.15,70.16,20000.0,38.8184,38.8571,38.7963,38.8018,20000.0
2006-09-07 11:35:00,70.17,70.22,70.12,70.22,19500.0,38.8073,38.835,38.7797,38.835,19500.0
2006-09-07 11:40:00,70.22,70.25,70.05,70.05,18700.0,38.835,38.8516,38.741,38.741,18700.0
2006-09-07 11:45:00,70.06,70.07,70.02,70.05,10500.0,38.7465,38.752,38.7244,38.741,10500.0
2006-09-07 11:50:00,70.05,70.09,70.04,70.06,11700.0,38.741,38.7631,38.7354,38.7465,11700.0
2006-09-07 11:55:00,70.06,70.35,70.05,70.34,32900.0,38.7465,38.9069,38.741,38.9014,32900.0
2006-09-07 12:00:00,70.34,70.5,70.34,70.5,17600.0,38.9014,38.9898,38.9014,38.9898,17600.0
2006-09-07 12:05:00,70.51,70.6,70.5,70.54,27300.0,38.9954,39.0451,38.9898,39.012,27300.0
2006-09-07 12:10:00,70.52,70.56,70.5,70.53,7300.0,39.0009,39.023,38.9898,39.0064,7300.0
2006-09-07 12:15:00,70.55,70.55,70.42,70.44,11900.0,39.0175,39.0175,38.9456,38.9567,11900.0
2006-09-07 12:20:00,70.44,70.47,70.39,70.4,8900.0,38.9567,38.9732,38.929,38.9345,8900.0
2006-09-07 12:25:00,70.38,70.38,70.14,70.18,51300.0,38.9235,38.9235,38.7907,38.8129,51300.0
2006-09-07 12:30:00,70.2,70.36,70.2,70.36,9400.0,38.8239,38.9124,38.8239,38.9124,9400.0
2006-09-07 12:35:00,70.32,70.33,70.3,70.3,3000.0,38.8903,38.8958,38.8792,38.8792,3000.0
2006-09-07 12:40:00,70.3,70.31,70.28,70.28,4100.0,38.8792,38.8848,38.8682,38.8682,4100.0
2006-09-07 12:45:00,70.28,70.28,70.23,70.23,3900.0,38.8682,38.8682,38.8405,38.8405,3900.0
2006-09-07 12:50:00,70.18,70.21,70.14,70.18,8600.0,38.8129,38.8295,38.7907,38.8129,8600.0
2006-09-07 12:55:00,70.17,70.19,70.17,70.18,4000.0,38.8073,38.8184,38.8073,38.8129,4000.0
2006-09-07 13:00:00,70.15,70.16,70.05,70.06,12500.0,38.7963,38.8018,38.741,38.7465,12500.0
2006-09-07 13:05:00,70.06,70.09,70.03,70.07,12000.0,38.7465,38.7631,38.7299,38.752,12000.0
2006-09-07 13:10:00,70.07,70.1,70.03,70.1,10600.0,38.752,38.7686,38.7299,38.7686,10600.0
2006-09-07 13:15:00,70.1,70.15,70.1,70.14,11000.0,38.7686,38.7963,38.7686,38.7907,11000.0
2006-09-07 13:20:00,70.14,70.15,70.12,70.13,6000.0,38.7907,38.7963,38.7797,38.7852,6000.0
2006-09-07 13:25:00,70.14,70.14,70.09,70.09,4400.0,38.7907,38.7907,38.7631,38.7631,4400.0
2006-09-07 13:30:00,70.09,70.1,70.03,70.03,5300.0,38.7631,38.7686,38.7299,38.7299,5300.0
2006-09-07 13:35:00,70.03,70.16,70.03,70.16,48500.0,38.7299,38.8018,38.7299,38.8018,48500.0
2006-09-07 13:40:00,70.19,70.32,70.19,70.31,30400.0,38.8184,38.8903,38.8184,38.8848,30400.0
2006-09-07 13:45:00,70.31,70.42,70.31,70.32,25800.0,38.8848,38.9456,38.8848,38.8903,25800.0
2006-09-07 13:50:00,70.31,70.31,70.2,70.27,59800.0,38.8848,38.8848,38.8239,38.8626,59800.0
2006-09-07 13:55:00,70.28,70.29,70.26,70.26,6600.0,38.8682,38.8737,38.8571,38.8571,6600.0
2006-09-07 14:00:00,70.26,70.27,70.2,70.25,11400.0,38.8571,38.8626,38.8239,38.8516,11400.0
2006-09-07 14:05:00,70.26,70.27,70.2,70.2,18200.0,38.8571,38.8626,38.8239,38.8239,18200.0
2006-09-07 14:10:00,70.21,70.25,70.2,70.21,27500.0,38.8295,38.8516,38.8239,38.8295,27500.0
2006-09-07 14:15:00,70.22,70.22,70.19,70.2,26200.0,38.835,38.835,38.8184,38.8239,26200.0
2006-09-07 14:20:00,70.2,70.21,70.15,70.17,22500.0,38.8239,38.8295,38.7963,38.8073,22500.0
2006-09-07 14:25:00,70.18,70.18,70.05,70.07,26500.0,38.8129,38.8129,38.741,38.752,26500.0
2006-09-07 14:30:00,70.08,70.14,70.07,70.1,14700.0,38.7576,38.7907,38.752,38.7686,14700.0
2006-09-07 14:35:00,70.1,70.1,70.01,70.03,17200.0,38.7686,38.7686,38.7188,38.7299,17200.0
2006-09-07 14:40:00,70.04,70.07,69.94,70.07,27800.0,38.7354,38.752,38.6801,38.752,27800.0
2006-09-07 14:45:00,70.03,70.06,69.95,69.98,11500.0,38.7299,38.7465,38.6857,38.7023,11500.0
2006-09-07 14:50:00,69.96,70.0,69.95,69.99,26500.0,38.6912,38.7133,38.6857,38.7078,26500.0
2006-09-07 14:55:00,69.99,70.0,69.98,69.99,30500.0,38.7078,38.7133,38.7023,38.7078,30500.0
2006-09-07 15:00:00,69.99,70.0,69.92,69.95,27000.0,38.7078,38.7133,38.6691,38.6857,27000.0
2006-09-07 15:05:00,69.94,69.94,69.81,69.82,15500.0,38.6801,38.6801,38.6082,38.6138,15500.0
2006-09-07 15:10:00,69.81,69.85,69.79,69.84,38800.0,38.6082,38.6304,38.5972,38.6248,38800.0
2006-09-07 15:15:00,69.85,69.91,69.83,69.89,28100.0,38.6304,38.6635,38.6193,38.6525,28100.0
2006-09-07 15:20:00,69.89,69.93,69.81,69.88,26000.0,38.6525,38.6746,38.6082,38.647,26000.0
2006-09-07 15:25:00,69.88,69.92,69.85,69.87,38500.0,38.647,38.6691,38.6304,38.6414,38500.0
2006-09-07 15:30:00,69.87,69.88,69.74,69.75,34800.0,38.6414,38.647,38.5695,38.5751,34800.0
2006-09-07 15:35:00,69.74,69.76,69.67,69.75,90000.0,38.5695,38.5806,38.5308,38.5751,90000.0
2006-09-07 15:40:00,69.75,69.83,69.71,69.83,70100.0,38.5751,38.6193,38.5529,38.6193,70100.0
2006-09-07 15:45:00,69.83,69.83,69.79,69.82,45800.0,38.6193,38.6193,38.5972,38.6138,45800.0
2006-09-07 15:50:00,69.82,69.82,69.8,69.81,30000.0,38.6138,38.6138,38.6027,38.6082,30000.0
2006-09-07 15:55:00,69.81,69.81,69.76,69.76,48900.0,38.6082,38.6082,38.5806,38.5806,48900.0
2006-09-08 09:30:00,69.79,70.19,69.79,70.13,47900.0,38.5972,38.8184,38.5972,38.7852,47900.0
2006-09-08 09:35:00,70.13,70.14,69.81,69.85,14700.0,38.7852,38.7907,38.6082,38.6304,14700.0
2006-09-08 09:40:00,69.88,69.97,69.8,69.94,18200.0,38.647,38.6967,38.6027,38.6801,18200.0
2006-09-08 09:45:00,69.95,69.98,69.88,69.89,9200.0,38.6857,38.7023,38.647,38.6525,9200.0
2006-09-08 09:50:00,69.87,69.93,69.85,69.92,14800.0,38.6414,38.6746,38.6304,38.6691,14800.0
2006-09-08 09:55:00,69.92,69.94,69.87,69.94,15600.0,38.6691,38.6801,38.6414,38.6801,15600.0
2006-09-08 10:00:00,69.94,69.98,69.92,69.92,34000.0,38.6801,38.7023,38.6691,38.6691,34000.0
2006-09-08 10:05:00,69.93,69.97,69.89,69.94,20400.0,38.6746,38.6967,38.6525,38.6801,20400.0
2006-09-08 10:10:00,69.92,69.93,69.85,69.86,21100.0,38.6691,38.6746,38.6304,38.6359,21100.0
2006-09-08 10:15:00,69.85,69.94,69.8,69.8,34300.0,38.6304,38.6801,38.6027,38.6027,34300.0
2006-09-08 10:20:00,69.79,69.8,69.71,69.72,24500.0,38.5972,38.6027,38.5529,38.5585,24500.0
2006-09-08 10:25:00,69.71,69.79,69.71,69.78,18300.0,38.5529,38.5972,38.5529,38.5916,18300.0
2006-09-08 10:30:00,69.78,69.8,69.75,69.75,16800.0,38.5916,38.6027,38.5751,38.5751,16800.0
2006-09-08 10:35:00,69.74,69.75,69.65,69.71,24400.0,38.5695,38.5751,38.5197,38.5529,24400.0
2006-09-08 10:40:00,69.71,69.74,69.7,69.72,15500.0,38.5529,38.5695,38.5474,38.5585,15500.0
2006-09-08 10:45:00,69.72,69.72,69.59,69.64,26600.0,38.5585,38.5585,38.4866,38.5142,26600.0
2006-09-08 10:50:00,69.64,69.68,69.63,69.67,21300.0,38.5142,38.5363,38.5087,38.5308,21300.0
2006-09-08 10:55:00,69.66,69.68,69.63,69.67,18100.0,38.5253,38.5363,38.5087,38.5308,18100.0
2006-09-08 11:00:00,69.68,69.72,69.68,69.71,15900.0,38.5363,38.5585,38.5363,38.5529,15900.0
2006-09-08 11:05:00,69.7,69.7,69.63,69.65,11300.0,38.5474,38.5474,38.5087,38.5197,11300.0
2006-09-08 11:10:00,69.65,69.7,69.65,69.7,35100.0,38.5197,38.5474,38.5197,38.5474,35100.0
2006-09-08 11:15:00,69.7,69.72,69.67,69.68,10500.0,38.5474,38.5585,38.5308,38.5363,10500.0
2006-09-08 11:20:00,69.68,69.78,69.68,69.77,18900.0,38.5363,38.5916,38.5363,38.5861,18900.0
2006-09-08 11:25:00,69.77,69.79,69.75,69.79,9600.0,38.5861,38.5972,38.5751,38.5972,9600.0
2006-09-08 11:30:00,69.79,69.79,69.74,69.75,16700.0,38.5972,38.5972,38.5695,38.5751,16700.0
2006-09-08 11:35:00,69.75,69.77,69.74,69.77,6700.0,38.5751,38.5861,38.5695,38.5861,6700.0
2006-09-08 11:40:00,69.76,69.77,69.73,69.74,14700.0,38.5806,38.5861,38.564,38.5695,14700.0
2006-09-08 11:45:00,69.73,69.74,69.69,69.71,9100.0,38.564,38.5695,38.5419,38.5529,9100.0
2006-09-08 11:50:00,69.71,69.77,69.7,69.74,19900.0,38.5529,38.5861,38.5474,38.5695,19900.0
2006-09-08 11:55:00,69.74,69.75,69.66,69.68,24600.0,38.5695,38.5751,38.5253,38.5363,24600.0
2006-09-08 12:00:00,69.67,69.69,69.65,69.68,11000.0,38.5308,38.5419,38.5197,38.5363,11000.0
2006-09-08 12:05:00,69.69,69.7,69.67,69.7,10900.0,38.5419,38.5474,38.5308,38.5474,10900.0
2006-09-08 12:10:00,69.7,69.7,69.68,69.7,13700.0,38.5474,38.5474,38.5363,38.5474,13700.0
2006-09-08 12:15:00,69.7,69.74,69.7,69.74,10800.0,38.5474,38.5695,38.5474,38.5695,10800.0
2006-09-08 12:20:00,69.74,69.74,69.71,69.71,8200.0,38.5695,38.5695,38.5529,38.5529,8200.0
2006-09-08 12:25:00,69.71,69.72,69.7,69.71,18600.0,38.5529,38.5585,38.5474,38.5529,18600.0
2006-09-08 12:30:00,69.71,69.71,69.68,69.68,11900.0,38.5529,38.5529,38.5363,38.5363,11900.0
2006-09-08 12:35:00,69.67,69.71,69.67,69.7,11300.0,38.5308,38.5529,38.5308,38.5474,11300.0
2006-09-08 12:40:00,69.69,69.73,69.68,69.73,5200.0,38.5419,38.564,38.5363,38.564,5200.0
2006-09-08 12:45:00,69.73,69.73,69.66,69.66,12700.0,38.564,38.564,38.5253,38.5253,12700.0
2006-09-08 12:50:00,69.66,69.67,69.59,69.62,20700.0,38.5253,38.5308,38.4866,38.5032,20700.0
2006-09-08 12:55:00,69.62,69.7,69.62,69.7,5100.0,38.5032,38.5474,38.5032,38.5474,5100.0
2006-09-08 13:00:00,69.7,69.7,69.65,69.65,18600.0,38.5474,38.5474,38.5197,38.5197,18600.0
2006-09-08 13:05:00,69.63,69.64,69.58,69.61,8100.0,38.5087,38.5142,38.481,38.4976,8100.0
2006-09-08 13:10:00,69.59,69.61,69.59,69.6,8800.0,38.4866,38.4976,38.4866,38.4921,8800.0
2006-09-08 13:15:00,69.61,69.63,69.59,69.62,9400.0,38.4976,38.5087,38.4866,38.5032,9400.0
2006-09-08 13:20:00,69.62,69.68,69.61,69.68,20200.0,38.5032,38.5363,38.4976,38.5363,20200.0
2006-09-08 13:25:00,69.7,69.79,69.69,69.78,28500.0,38.5474,38.5972,38.5419,38.5916,28500.0
2006-09-08 13:30:00,69.78,69.79,69.7,69.7,16900.0,38.5916,38.5972,38.5474,38.5474,16900.0
2006-09-08 13:35:00,69.72,69.73,69.61,69.63,27400.0,38.5585,38.564,38.4976,38.5087,27400.0
2006-09-08 13:40:00,69.63,69.67,69.6,69.61,21800.0,38.5087,38.5308,38.4921,38.4976,21800.0
2006-09-08 13:45:00,69.61,69.61,69.58,69.59,27200.0,38.4976,38.4976,38.481,38.4866,27200.0
2006-09-08 13:50:00,69.59,69.59,69.47,69.55,104700.0,38.4866,38.4866,38.4202,38.4644,104700.0
2006-09-08 13:55:00,69.55,69.55,69.44,69.51,65000.0,38.4644,38.4644,38.4036,38.4423,65000.0
2006-09-08 14:00:00,69.51,69.6,69.49,69.59,73900.0,38.4423,38.4921,38.4313,38.4866,73900.0
2006-09-08 14:05:00,69.59,69.6,69.58,69.6,24800.0,38.4866,38.4921,38.481,38.4921,24800.0
2006-09-08 14:10:00,69.6,69.64,69.6,69.61,27700.0,38.4921,38.5142,38.4921,38.4976,27700.0
2006-09-08 14:15:00,69.63,69.63,69.5,69.53,25700.0,38.5087,38.5087,38.4368,38.4534,25700.0
2006-09-08 14:20:00,69.54,69.56,69.48,69.51,38700.0,38.4589,38.47,38.4257,38.4423,38700.0
2006-09-08 14:25:00,69.51,69.59,69.5,69.57,19700.0,38.4423,38.4866,38.4368,38.4755,19700.0
2006-09-08 14:30:00,69.58,69.6,69.58,69.59,9900.0,38.481,38.4921,38.481,38.4866,9900.0
2006-09-08 14:35:00,69.6,69.6,69.57,69.57,22400.0,38.4921,38.4921,38.4755,38.4755,22400.0
2006-09-08 14:40:00,69.58,69.58,69.38,69.41,65500.0,38.481,38.481,38.3704,38.387,65500.0
2006-09-08 14:45:00,69.4,69.5,69.4,69.5,19800.0,38.3815,38.4368,38.3815,38.4368,19800.0
2006-09-08 14:50:00,69.5,69.5,69.46,69.48,19100.0,38.4368,38.4368,38.4147,38.4257,19100.0
2006-09-08 14:55:00,69.48,69.54,69.47,69.5,21900.0,38.4257,38.4589,38.4202,38.4368,21900.0
2006-09-08 15:00:00,69.51,69.51,69.48,69.49,24600.0,38.4423,38.4423,38.4257,38.4313,24600.0
2006-09-08 15:05:00,69.5,69.5,69.43,69.45,24300.0,38.4368,38.4368,38.3981,38.4091,24300.0
2006-09-08 15:10:00,69.45,69.49,69.44,69.49,42400.0,38.4091,38.4313,38.4036,38.4313,42400.0
2006-09-08 15:15:00,69.5,69.56,69.47,69.55,61600.0,38.4368,38.47,38.4202,38.4644,61600.0
2006-09-08 15:20:00,69.55,69.57,69.53,69.57,29300.0,38.4644,38.4755,38.4534,38.4755,29300.0
2006-09-08 15:25:00,69.56,69.58,69.5,69.55,29500.0,38.47,38.481,38.4368,38.4644,29500.0
2006-09-08 15:30:00,69.56,69.56,69.44,69.47,62500.0,38.47,38.47,38.4036,38.4202,62500.0
2006-09-08 15:35:00,69.47,69.52,69.47,69.5,47800.0,38.4202,38.4479,38.4202,38.4368,47800.0
2006-09-08 15:40:00,69.49,69.56,69.49,69.54,50100.0,38.4313,38.47,38.4313,38.4589,50100.0
2006-09-08 15:45:00,69.55,69.58,69.51,69.52,56700.0,38.4644,38.481,38.4423,38.4479,56700.0
2006-09-08 15:50:00,69.53,69.57,69.53,69.55,51300.0,38.4534,38.4755,38.4534,38.4644,51300.0
2006-09-08 15:55:00,69.56,69.56,69.52,69.54,66300.0,38.47,38.47,38.4479,38.4589,66300.0
2006-09-11 09:30:00,69.21,69.69,69.0,69.63,48400.0,38.2764,38.5419,38.1603,38.5087,48400.0
2006-09-11 09:35:00,69.62,69.7,69.4,69.4,55500.0,38.5032,38.5474,38.3815,38.3815,55500.0
2006-09-11 09:40:00,69.37,69.71,69.37,69.71,24100.0,38.3649,38.5529,38.3649,38.5529,24100.0
2006-09-11 09:45:00,69.71,69.71,69.57,69.58,30300.0,38.5529,38.5529,38.4755,38.481,30300.0
2006-09-11 09:50:00,69.59,69.59,69.29,69.29,36200.0,38.4866,38.4866,38.3207,38.3207,36200.0
2006-09-11 09:55:00,69.31,69.31,69.01,69.27,55100.0,38.3317,38.3317,38.1658,38.3096,55100.0
2006-09-11 10:00:00,69.28,69.37,69.16,69.26,21900.0,38.3151,38.3649,38.2488,38.3041,21900.0
2006-09-11 10:05:00,69.26,69.4,69.25,69.27,21600.0,38.3041,38.3815,38.2985,38.3096,21600.0
2006-09-11 10:10:00,69.26,69.26,69.16,69.19,18200.0,38.3041,38.3041,38.2488,38.2653,18200.0
2006-09-11 10:15:00,69.19,69.2,69.1,69.18,19900.0,38.2653,38.2709,38.2156,38.2598,19900.0
2006-09-11 10:20:00,69.18,69.24,69.1,69.24,31400.0,38.2598,38.293,38.2156,38.293,31400.0
2006-09-11 10:25:00,69.22,69.22,69.09,69.12,18300.0,38.2819,38.2819,38.21,38.2266,18300.0
2006-09-11 10:30:00,69.11,69.12,69.06,69.09,25300.0,38.2211,38.2266,38.1935,38.21,25300.0
2006-09-11 10:35:00,69.09,69.15,69.06,69.13,12400.0,38.21,38.2432,38.1935,38.2322,12400.0
2006-09-11 10:40:00,69.14,69.16,69.08,69.1,34300.0,38.2377,38.2488,38.2045,38.2156,34300.0
2006-09-11 10:45:00,69.1,69.15,69.07,69.09,20400.0,38.2156,38.2432,38.199,38.21,20400.0
2006-09-11 10:50:00,69.09,69.28,69.06,69.25,11000.0,38.21,38.3151,38.1935,38.2985,11000.0
2006-09-11 10:55:00,69.25,69.25,69.17,69.23,17100.0,38.2985,38.2985,38.2543,38.2875,17100.0
2006-09-11 11:00:00,69.24,69.28,69.17,69.21,17100.0,38.293,38.3151,38.2543,38.2764,17100.0
2006-09-11 11:05:00,69.19,69.3,69.18,69.3,15200.0,38.2653,38.3262,38.2598,38.3262,15200.0
2006-09-11 11:10:00,69.3,69.42,69.29,69.39,29300.0,38.3262,38.3925,38.3207,38.376,29300.0
2006-09-11 11:15:00,69.4,69.52,69.4,69.44,22700.0,38.3815,38.4479,38.3815,38.4036,22700.0
2006-09-11 11:20:00,69.46,69.51,69.46,69.46,15200.0,38.4147,38.4423,38.4147,38.4147,15200.0
2006-09-11 11:25:00,69.47,69.55,69.43,69.55,28500.0,38.4202,38.4644,38.3981,38.4644,28500.0
2006-09-11 11:30:00,69.55,69.63,69.51,69.58,18600.0,38.4644,38.5087,38.4423,38.481,18600.0
2006-09-11 11:35:00,69.6,69.6,69.54,69.56,11200.0,38.4921,38.4921,38.4589,38.47,11200.0
2006-09-11 11:40:00,69.56,69.57,69.51,69.55,16800.0,38.47,38.4755,38.4423,38.4644,16800.0
2006-09-11 11:45:00,69.55,69.55,69.49,69.49,21200.0,38.4644,38.4644,38.4313,38.4313,21200.0
2006-09-11 11:50:00,69.51,69.52,69.49,69.5,9900.0,38.4423,38.4479,38.4313,38.4368,9900.0
2006-09-11 11:55:00,69.5,69.51,69.48,69.5,6200.0,38.4368,38.4423,38.4257,38.4368,6200.0
2006-09-11 12:00:00,69.49,69.55,69.49,69.55,12800.0,38.4313,38.4644,38.4313,38.4644,12800.0
2006-09-11 12:05:00,69.55,69.76,69.55,69.76,36200.0,38.4644,38.5806,38.4644,38.5806,36200.0
2006-09-11 12:10:00,69.72,69.96,69.72,69.96,71800.0,38.5585,38.6912,38.5585,38.6912,71800.0
2006-09-11 12:15:00,69.96,70.08,69.92,70.08,55900.0,38.6912,38.7576,38.6691,38.7576,55900.0
2006-09-11 12:20:00,70.08,70.3,70.06,70.3,61200.0,38.7576,38.8792,38.7465,38.8792,61200.0
2006-09-11 12:25:00,70.3,70.31,70.16,70.19,51300.0,38.8792,38.8848,38.8018,38.8184,51300.0
2006-09-11 12:30:00,70.18,70.35,70.17,70.2,39500.0,38.8129,38.9069,38.8073,38.8239,39500.0
2006-09-11 12:35:00,70.2,70.27,70.14,70.24,16200.0,38.8239,38.8626,38.7907,38.846,16200.0
2006-09-11 12:40:00,70.25,70.33,70.25,70.31,21300.0,38.8516,38.8958,38.8516,38.8848,21300.0
2006-09-11 12:45:00,70.32,70.33,70.3,70.31,25100.0,38.8903,38.8958,38.8792,38.8848,25100.0
2006-09-11 12:50:00,70.31,70.32,70.3,70.31,36300.0,38.8848,38.8903,38.8792,38.8848,36300.0
2006-09-11 12:55:00,70.3,70.34,70.3,70.32,39700.0,38.8792,38.9014,38.8792,38.8903,39700.0
2006-09-11 13:00:00,70.33,70.41,70.32,70.37,22400.0,38.8958,38.9401,38.8903,38.9179,22400.0
2006-09-11 13:05:00,70.36,70.39,70.35,70.35,11600.0,38.9124,38.929,38.9069,38.9069,11600.0
2006-09-11 13:10:00,70.35,70.37,70.3,70.33,10200.0,38.9069,38.9179,38.8792,38.8958,10200.0
2006-09-11 13:15:00,70.33,70.4,70.31,70.4,14600.0,38.8958,38.9345,38.8848,38.9345,14600.0
2006-09-11 13:20:00,70.4,70.59,70.4,70.59,35500.0,38.9345,39.0396,38.9345,39.0396,35500.0
2006-09-11 13:25:00,70.59,70.77,70.59,70.67,49700.0,39.0396,39.1392,39.0396,39.0839,49700.0
2006-09-11 13:30:00,70.68,70.74,70.62,70.64,34300.0,39.0894,39.1226,39.0562,39.0673,34300.0
2006-09-11 13:35:00,70.63,70.77,70.63,70.77,21100.0,39.0617,39.1392,39.0617,39.1392,21100.0
2006-09-11 13:40:00,70.77,70.85,70.77,70.85,30200.0,39.1392,39.1834,39.1392,39.1834,30200.0
2006-09-11 13:45:00,70.85,70.85,70.76,70.81,25200.0,39.1834,39.1834,39.1336,39.1613,25200.0
2006-09-11 13:50:00,70.81,70.82,70.71,70.74,16900.0,39.1613,39.1668,39.106,39.1226,16900.0
2006-09-11 13:55:00,70.74,70.76,70.65,70.68,19900.0,39.1226,39.1336,39.0728,39.0894,19900.0
2006-09-11 14:00:00,70.68,70.7,70.6,70.62,56400.0,39.0894,39.1004,39.0451,39.0562,56400.0
2006-09-11 14:05:00,70.63,70.66,70.62,70.66,33300.0,39.0617,39.0783,39.0562,39.0783,33300.0
2006-09-11 14:10:00,70.68,70.77,70.65,70.73,25300.0,39.0894,39.1392,39.0728,39.117,25300.0
2006-09-11 14:15:00,70.73,70.85,70.72,70.82,20700.0,39.117,39.1834,39.1115,39.1668,20700.0
2006-09-11 14:20:00,70.83,70.83,70.61,70.7,49800.0,39.1723,39.1723,39.0507,39.1004,49800.0
2006-09-11 14:25:00,70.69,70.7,70.62,70.65,48900.0,39.0949,39.1004,39.0562,39.0728,48900.0
2006-09-11 14:30:00,70.65,70.65,70.59,70.64,26400.0,39.0728,39.0728,39.0396,39.0673,26400.0
2006-09-11 14:35:00,70.64,70.71,70.63,70.7,17700.0,39.0673,39.106,39.0617,39.1004,17700.0
2006-09-11 14:40:00,70.71,70.83,70.71,70.77,30600.0,39.106,39.1723,39.106,39.1392,30600.0
2006-09-11 14:45:00,70.77,70.89,70.74,70.89,43300.0,39.1392,39.2055,39.1226,39.2055,43300.0
2006-09-11 14:50:00,70.87,71.0,70.87,70.91,57800.0,39.1945,39.2664,39.1945,39.2166,57800.0
2006-09-11 14:55:00,70.91,70.92,70.9,70.91,39500.0,39.2166,39.2221,39.2111,39.2166,39500.0
2006-09-11 15:00:00,70.91,70.91,70.8,70.81,23200.0,39.2166,39.2166,39.1558,39.1613,23200.0
2006-09-11 15:05:00,70.81,70.82,70.7,70.72,55700.0,39.1613,39.1668,39.1004,39.1115,55700.0
2006-09-11 15:10:00,70.72,70.79,70.71,70.79,47400.0,39.1115,39.1502,39.106,39.1502,47400.0
2006-09-11 15:15:00,70.79,70.92,70.79,70.92,30400.0,39.1502,39.2221,39.1502,39.2221,30400.0
2006-09-11 15:20:00,70.92,70.93,70.83,70.86,45100.0,39.2221,39.2277,39.1723,39.1889,45100.0
2006-09-11 15:25:00,70.87,70.95,70.87,70.93,33600.0,39.1945,39.2387,39.1945,39.2277,33600.0
2006-09-11 15:30:00,70.92,71.0,70.91,70.97,58000.0,39.2221,39.2664,39.2166,39.2498,58000.0
2006-09-11 15:35:00,70.97,70.98,70.95,70.97,55000.0,39.2498,39.2553,39.2387,39.2498,55000.0
2006-09-11 15:40:00,70.97,70.98,70.94,70.94,62400.0,39.2498,39.2553,39.2332,39.2332,62400.0
2006-09-11 15:45:00,70.95,70.97,70.92,70.95,68100.0,39.2387,39.2498,39.2221,39.2387,68100.0
2006-09-11 15:50:00,70.95,70.98,70.9,70.96,99600.0,39.2387,39.2553,39.2111,39.2442,99600.0
2006-09-11 15:55:00,70.97,71.01,70.95,70.98,137700.0,39.2498,39.2719,39.2387,39.2553,137700.0
2006-09-12 09:30:00,71.25,71.25,71.16,71.24,42000.0,39.4046,39.4046,39.3549,39.3991,42000.0
2006-09-12 09:35:00,71.2,71.35,71.0,71.35,54800.0,39.377,39.4599,39.2664,39.4599,54800.0
2006-09-12 09:40:00,71.38,71.41,71.27,71.27,29400.0,39.4765,39.4931,39.4157,39.4157,29400.0
2006-09-12 09:45:00,71.25,71.27,71.12,71.26,30000.0,39.4046,39.4157,39.3327,39.4102,30000.0
2006-09-12 09:50:00,71.26,71.39,71.26,71.32,45700.0,39.4102,39.4821,39.4102,39.4433,45700.0
2006-09-12 09:55:00,71.33,71.33,71.22,71.23,22800.0,39.4489,39.4489,39.388,39.3936,22800.0
2006-09-12 10:00:00,71.23,71.4,71.16,71.2,98600.0,39.3936,39.4876,39.3549,39.377,98600.0
2006-09-12 10:05:00,71.2,71.25,71.08,71.08,21100.0,39.377,39.4046,39.3106,39.3106,21100.0
2006-09-12 10:10:00,71.1,71.12,70.88,70.91,41200.0,39.3217,39.3327,39.2,39.2166,41200.0
2006-09-12 10:15:00,70.87,70.94,70.8,70.9,35700.0,39.1945,39.2332,39.1558,39.2111,35700.0
2006-09-12 10:20:00,70.89,71.05,70.88,71.02,36900.0,39.2055,39.294,39.2,39.2774,36900.0
2006-09-12 10:25:00,71.02,71.15,70.91,71.12,39700.0,39.2774,39.3493,39.2166,39.3327,39700.0
2006-09-12 10:30:00,71.13,71.14,71.06,71.07,27600.0,39.3383,39.3438,39.2995,39.3051,27600.0
2006-09-12 10:35:00,71.07,71.1,71.0,71.04,54000.0,39.3051,39.3217,39.2664,39.2885,54000.0
2006-09-12 10:40:00,71.04,71.1,71.04,71.07,19200.0,39.2885,39.3217,39.2885,39.3051,19200.0
2006-09-12 10:45:00,71.06,71.07,71.02,71.04,33200.0,39.2995,39.3051,39.2774,39.2885,33200.0
2006-09-12 10:50:00,71.04,71.14,71.01,71.02,46600.0,39.2885,39.3438,39.2719,39.2774,46600.0
2006-09-12 10:55:00,71.02,71.19,71.0,71.19,18400.0,39.2774,39.3714,39.2664,39.3714,18400.0
2006-09-12 11:00:00,71.19,71.26,71.16,71.2,55900.0,39.3714,39.4102,39.3549,39.377,55900.0
2006-09-12 11:05:00,71.19,71.3,71.19,71.24,45000.0,39.3714,39.4323,39.3714,39.3991,45000.0
2006-09-12 11:10:00,71.25,71.3,71.24,71.28,29600.0,39.4046,39.4323,39.3991,39.4212,29600.0
2006-09-12 11:15:00,71.28,71.3,71.27,71.3,19800.0,39.4212,39.4323,39.4157,39.4323,19800.0
2006-09-12 11:20:00,71.3,71.3,71.26,71.29,64900.0,39.4323,39.4323,39.4102,39.4267,64900.0
2006-09-12 11:25:00,71.29,71.41,71.28,71.41,44900.0,39.4267,39.4931,39.4212,39.4931,44900.0
2006-09-12 11:30:00,71.41,71.49,71.37,71.45,44700.0,39.4931,39.5374,39.471,39.5152,44700.0
2006-09-12 11:35:00,71.44,71.56,71.44,71.46,73800.0,39.5097,39.5761,39.5097,39.5208,73800.0
2006-09-12 11:40:00,71.46,71.46,71.37,71.41,17100.0,39.5208,39.5208,39.471,39.4931,17100.0
2006-09-12 11:45:00,71.42,71.45,71.4,71.41,16200.0,39.4986,39.5152,39.4876,39.4931,16200.0
2006-09-12 11:50:00,71.41,71.45,71.39,71.41,24900.0,39.4931,39.5152,39.4821,39.4931,24900.0
2006-09-12 11:55:00,71.42,71.49,71.41,71.49,20800.0,39.4986,39.5374,39.4931,39.5374,20800.0
2006-09-12 12:00:00,71.49,71.49,71.39,71.4,27500.0,39.5374,39.5374,39.4821,39.4876,27500.0
2006-09-12 12:05:00,71.4,71.43,71.35,71.39,38400.0,39.4876,39.5042,39.4599,39.4821,38400.0
2006-09-12 12:10:00,71.42,71.51,71.4,71.5,30700.0,39.4986,39.5484,39.4876,39.5429,30700.0
2006-09-12 12:15:00,71.51,71.52,71.48,71.49,25400.0,39.5484,39.5539,39.5318,39.5374,25400.0
2006-09-12 12:20:00,71.49,71.5,71.47,71.48,34000.0,39.5374,39.5429,39.5263,39.5318,34000.0
2006-09-12 12:25:00,71.48,71.5,71.44,71.45,22800.0,39.5318,39.5429,39.5097,39.5152,22800.0
2006-09-12 12:30:00,71.46,71.55,71.45,71.52,30800.0,39.5208,39.5705,39.5152,39.5539,30800.0
2006-09-12 12:35:00,71.52,71.55,71.49,71.54,18700.0,39.5539,39.5705,39.5374,39.565,18700.0
2006-09-12 12:40:00,71.55,71.55,71.47,71.49,22400.0,39.5705,39.5705,39.5263,39.5374,22400.0
2006-09-12 12:45:00,71.5,71.55,71.5,71.53,22300.0,39.5429,39.5705,39.5429,39.5595,22300.0
2006-09-12 12:50:00,71.53,71.53,71.5,71.52,102800.0,39.5595,39.5595,39.5429,39.5539,102800.0
2006-09-12 12:55:00,71.53,71.54,71.5,71.54,32800.0,39.5595,39.565,39.5429,39.565,32800.0
2006-09-12 13:00:00,71.54,71.63,71.54,71.62,37300.0,39.565,39.6148,39.565,39.6093,37300.0
2006-09-12 13:05:00,71.6,71.7,71.6,71.68,72500.0,39.5982,39.6535,39.5982,39.6424,72500.0
2006-09-12 13:10:00,71.69,71.71,71.62,71.71,37700.0,39.648,39.659,39.6093,39.659,37700.0
2006-09-12 13:15:00,71.79,71.79,71.71,71.75,70700.0,39.7033,39.7033,39.659,39.6811,70700.0
2006-09-12 13:20:00,71.74,71.83,71.74,71.8,56800.0,39.6756,39.7254,39.6756,39.7088,56800.0
2006-09-12 13:25:00,71.79,71.79,71.59,71.6,38500.0,39.7033,39.7033,39.5927,39.5982,38500.0
2006-09-12 13:30:00,71.58,71.63,71.51,71.57,39200.0,39.5871,39.6148,39.5484,39.5816,39200.0
2006-09-12 13:35:00,71.56,71.61,71.55,71.61,16400.0,39.5761,39.6037,39.5705,39.6037,16400.0
2006-09-12 13:40:00,71.61,71.71,71.59,71.68,35900.0,39.6037,39.659,39.5927,39.6424,35900.0
2006-09-12 13:45:00,71.68,71.76,71.65,71.66,82600.0,39.6424,39.6867,39.6258,39.6314,82600.0
2006-09-12 13:50:00,71.68,71.71,71.6,71.66,52200.0,39.6424,39.659,39.5982,39.6314,52200.0
2006-09-12 13:55:00,71.68,71.69,71.61,71.67,28400.0,39.6424,39.648,39.6037,39.6369,28400.0
2006-09-12 14:00:00,71.67,71.68,71.6,71.62,13600.0,39.6369,39.6424,39.5982,39.6093,13600.0
2006-09-12 14:05:00,71.62,71.67,71.6,71.61,16200.0,39.6093,39.6369,39.5982,39.6037,16200.0
2006-09-12 14:10:00,71.6,71.74,71.6,71.68,24900.0,39.5982,39.6756,39.5982,39.6424,24900.0
2006-09-12 14:15:00,71.7,71.84,71.7,71.82,31100.0,39.6535,39.7309,39.6535,39.7199,31100.0
2006-09-12 14:20:00,71.83,71.94,71.83,71.93,55000.0,39.7254,39.7862,39.7254,39.7807,55000.0
2006-09-12 14:25:00,71.93,72.06,71.93,71.97,103300.0,39.7807,39.8526,39.7807,39.8028,103300.0
2006-09-12 14:30:00,71.96,72.09,71.96,72.09,68700.0,39.7973,39.8692,39.7973,39.8692,68700.0
2006-09-12 14:35:00,72.08,72.14,72.05,72.13,67300.0,39.8637,39.8968,39.8471,39.8913,67300.0
2006-09-12 14:40:00,72.14,72.15,72.06,72.07,72500.0,39.8968,39.9024,39.8526,39.8581,72500.0
2006-09-12 14:45:00,72.07,72.1,72.04,72.05,29200.0,39.8581,39.8747,39.8415,39.8471,29200.0
2006-09-12 14:50:00,72.05,72.08,72.02,72.04,48400.0,39.8471,39.8637,39.8305,39.8415,48400.0
2006-09-12 14:55:00,72.04,72.08,72.01,72.03,71200.0,39.8415,39.8637,39.8249,39.836,71200.0
2006-09-12 15:00:00,72.04,72.12,71.99,72.02,84100.0,39.8415,39.8858,39.8139,39.8305,84100.0
2006-09-12 15:05:00,72.02,72.08,71.98,72.08,52200.0,39.8305,39.8637,39.8083,39.8637,52200.0
2006-09-12 15:10:00,72.07,72.08,72.02,72.05,40900.0,39.8581,39.8637,39.8305,39.8471,40900.0
2006-09-12 15:15:00,72.05,72.06,72.01,72.05,38400.0,39.8471,39.8526,39.8249,39.8471,38400.0
2006-09-12 15:20:00,72.05,72.05,72.0,72.04,50700.0,39.8471,39.8471,39.8194,39.8415,50700.0
2006-09-12 15:25:00,72.05,72.21,72.04,72.21,72800.0,39.8471,39.9356,39.8415,39.9356,72800.0
2006-09-12 15:30:00,72.21,72.27,72.2,72.24,104500.0,39.9356,39.9687,39.93,39.9521,104500.0
2006-09-12 15:35:00,72.24,72.31,72.21,72.31,99700.0,39.9521,39.9909,39.9356,39.9909,99700.0
2006-09-12 15:40:00,72.31,72.34,72.26,72.31,136600.0,39.9909,40.0074,39.9632,39.9909,136600.0
2006-09-12 15:45:00,72.33,72.47,72.31,72.46,117700.0,40.0019,40.0793,39.9909,40.0738,117700.0
2006-09-12 15:50:00,72.47,72.47,72.35,72.36,146800.0,40.0793,40.0793,40.013,40.0185,146800.0
2006-09-12 15:55:00,72.35,72.55,72.35,72.55,212800.0,40.013,40.1236,40.013,40.1236,212800.0
2006-09-13 09:30:00,72.48,72.48,71.9,72.03,79600.0,40.0849,40.0849,39.7641,39.836,79600.0
2006-09-13 09:35:00,72.03,72.22,72.03,72.11,57000.0,39.836,39.9411,39.836,39.8802,57000.0
2006-09-13 09:40:00,72.16,72.6,72.11,72.56,50400.0,39.9079,40.1512,39.8802,40.1291,50400.0
2006-09-13 09:45:00,72.56,72.6,72.41,72.48,49200.0,40.1291,40.1512,40.0462,40.0849,49200.0
2006-09-13 09:50:00,72.5,72.8,72.47,72.8,86500.0,40.0959,40.2618,40.0793,40.2618,86500.0
2006-09-13 09:55:00,72.75,72.94,72.69,72.89,47700.0,40.2342,40.3393,40.201,40.3116,47700.0
2006-09-13 10:00:00,72.9,72.93,72.8,72.85,66800.0,40.3172,40.3337,40.2618,40.2895,66800.0
2006-09-13 10:05:00,72.85,72.86,72.69,72.86,50000.0,40.2895,40.295,40.201,40.295,50000.0
2006-09-13 10:10:00,72.85,72.89,72.69,72.72,33300.0,40.2895,40.3116,40.201,40.2176,33300.0
2006-09-13 10:15:00,72.69,72.74,72.55,72.63,34600.0,40.201,40.2287,40.1236,40.1678,34600.0
2006-09-13 10:20:00,72.63,72.72,72.5,72.55,31600.0,40.1678,40.2176,40.0959,40.1236,31600.0
2006-09-13 10:25:00,72.52,72.64,72.51,72.64,59400.0,40.107,40.1734,40.1015,40.1734,59400.0
2006-09-13 10:30:00,72.64,72.72,72.59,72.65,73900.0,40.1734,40.2176,40.1457,40.1789,73900.0
2006-09-13 10:35:00,72.66,72.82,72.66,72.81,60900.0,40.1844,40.2729,40.1844,40.2674,60900.0
2006-09-13 10:40:00,72.8,72.8,72.59,72.59,47000.0,40.2618,40.2618,40.1457,40.1457,47000.0
2006-09-13 10:45:00,72.6,72.63,72.5,72.56,40600.0,40.1512,40.1678,40.0959,40.1291,40600.0
2006-09-13 10:50:00,72.56,72.61,72.55,72.61,16600.0,40.1291,40.1568,40.1236,40.1568,16600.0
2006-09-13 10:55:00,72.61,72.63,72.59,72.6,23200.0,40.1568,40.1678,40.1457,40.1512,23200.0
2006-09-13 11:00:00,72.61,72.71,72.59,72.71,25700.0,40.1568,40.2121,40.1457,40.2121,25700.0
2006-09-13 11:05:00,72.73,72.84,72.71,72.81,32000.0,40.2231,40.284,40.2121,40.2674,32000.0
2006-09-13 11:10:00,72.81,72.87,72.77,72.86,45400.0,40.2674,40.3006,40.2453,40.295,45400.0
2006-09-13 11:15:00,72.86,72.89,72.82,72.82,23300.0,40.295,40.3116,40.2729,40.2729,23300.0
2006-09-13 11:20:00,72.82,72.87,72.82,72.87,16800.0,40.2729,40.3006,40.2729,40.3006,16800.0
2006-09-13 11:25:00,72.87,72.87,72.81,72.84,35900.0,40.3006,40.3006,40.2674,40.284,35900.0
2006-09-13 11:30:00,72.84,72.88,72.8,72.87,35300.0,40.284,40.3061,40.2618,40.3006,35300.0
2006-09-13 11:35:00,72.88,72.89,72.86,72.87,24700.0,40.3061,40.3116,40.295,40.3006,24700.0
2006-09-13 11:40:00,72.87,72.88,72.79,72.87,28800.0,40.3006,40.3061,40.2563,40.3006,28800.0
2006-09-13 11:45:00,72.87,72.88,72.77,72.79,33500.0,40.3006,40.3061,40.2453,40.2563,33500.0
2006-09-13 11:50:00,72.75,72.77,72.7,72.72,33400.0,40.2342,40.2453,40.2065,40.2176,33400.0
2006-09-13 11:55:00,72.71,72.8,72.7,72.79,23000.0,40.2121,40.2618,40.2065,40.2563,23000.0
2006-09-13 12:00:00,72.78,72.9,72.78,72.88,38100.0,40.2508,40.3172,40.2508,40.3061,38100.0
2006-09-13 12:05:00,72.88,72.97,72.87,72.96,37700.0,40.3061,40.3559,40.3006,40.3503,37700.0
2006-09-13 12:10:00,72.95,72.98,72.93,72.96,56100.0,40.3448,40.3614,40.3337,40.3503,56100.0
2006-09-13 12:15:00,72.96,73.1,72.95,73.1,85300.0,40.3503,40.4278,40.3448,40.4278,85300.0
2006-09-13 12:20:00,73.07,73.22,73.07,73.21,43400.0,40.4112,40.4941,40.4112,40.4886,43400.0
2006-09-13 12:25:00,73.21,73.4,73.21,73.3,64100.0,40.4886,40.5937,40.4886,40.5384,64100.0
2006-09-13 12:30:00,73.3,73.44,73.3,73.43,48300.0,40.5384,40.6158,40.5384,40.6103,48300.0
2006-09-13 12:35:00,73.43,73.54,73.42,73.52,85700.0,40.6103,40.6711,40.6047,40.66,85700.0
2006-09-13 12:40:00,73.53,73.57,73.52,73.54,67500.0,40.6656,40.6877,40.66,40.6711,67500.0
2006-09-13 12:45:00,73.55,73.55,73.4,73.46,43200.0,40.6766,40.6766,40.5937,40.6269,43200.0
2006-09-13 12:50:00,73.47,73.48,73.38,73.4,36900.0,40.6324,40.6379,40.5826,40.5937,36900.0
2006-09-13 12:55:00,73.4,73.4,73.26,73.33,25100.0,40.5937,40.5937,40.5163,40.555,25100.0
2006-09-13 13:00:00,73.29,73.36,73.27,73.32,55200.0,40.5328,40.5716,40.5218,40.5494,55200.0
2006-09-13 13:05:00,73.32,73.34,73.27,73.31,18000.0,40.5494,40.5605,40.5218,40.5439,18000.0
2006-09-13 13:10:00,73.29,73.33,73.26,73.31,15100.0,40.5328,40.555,40.5163,40.5439,15100.0
2006-09-13 13:15:00,73.32,73.36,73.3,73.32,20500.0,40.5494,40.5716,40.5384,40.5494,20500.0
2006-09-13 13:20:00,73.31,73.32,73.27,73.27,12800.0,40.5439,40.5494,40.5218,40.5218,12800.0
2006-09-13 13:25:00,73.27,73.28,73.17,73.18,28400.0,40.5218,40.5273,40.4665,40.472,28400.0
2006-09-13 13:30:00,73.18,73.18,73.11,73.16,21500.0,40.472,40.472,40.4333,40.4609,21500.0
2006-09-13 13:35:00,73.13,73.27,73.13,73.24,43400.0,40.4444,40.5218,40.4444,40.5052,43400.0
2006-09-13 13:40:00,73.24,73.35,73.22,73.31,39900.0,40.5052,40.566,40.4941,40.5439,39900.0
2006-09-13 13:45:00,73.32,73.32,73.22,73.3,26200.0,40.5494,40.5494,40.4941,40.5384,26200.0
2006-09-13 13:50:00,73.3,73.33,73.29,73.3,17700.0,40.5384,40.555,40.5328,40.5384,17700.0
2006-09-13 13:55:00,73.29,73.29,73.25,73.27,13400.0,40.5328,40.5328,40.5107,40.5218,13400.0
2006-09-13 14:00:00,73.26,73.32,73.25,73.3,15600.0,40.5163,40.5494,40.5107,40.5384,15600.0
2006-09-13 14:05:00,73.31,73.32,73.3,73.32,14900.0,40.5439,40.5494,40.5384,40.5494,14900.0
2006-09-13 14:10:00,73.31,73.32,73.28,73.29,25200.0,40.5439,40.5494,40.5273,40.5328,25200.0
2006-09-13 14:15:00,73.28,73.29,73.24,73.25,26200.0,40.5273,40.5328,40.5052,40.5107,26200.0
2006-09-13 14:20:00,73.25,73.25,73.17,73.17,26600.0,40.5107,40.5107,40.4665,40.4665,26600.0
2006-09-13 14:25:00,73.17,73.18,72.91,72.93,74000.0,40.4665,40.472,40.3227,40.3337,74000.0
2006-09-13 14:30:00,72.92,72.93,72.9,72.91,30600.0,40.3282,40.3337,40.3172,40.3227,30600.0
2006-09-13 14:35:00,72.92,73.0,72.88,72.88,38100.0,40.3282,40.3725,40.3061,40.3061,38100.0
2006-09-13 14:40:00,72.88,72.97,72.85,72.94,41900.0,40.3061,40.3559,40.2895,40.3393,41900.0
2006-09-13 14:45:00,72.96,73.05,72.94,73.05,36500.0,40.3503,40.4001,40.3393,40.4001,36500.0
2006-09-13 14:50:00,73.03,73.13,73.03,73.13,32000.0,40.389,40.4444,40.389,40.4444,32000.0
2006-09-13 14:55:00,73.14,73.18,73.13,73.17,46500.0,40.4499,40.472,40.4444,40.4665,46500.0
2006-09-13 15:00:00,73.17,73.18,73.03,73.03,32400.0,40.4665,40.472,40.389,40.389,32400.0
2006-09-13 15:05:00,73.04,73.17,73.02,73.03,43100.0,40.3946,40.4665,40.3835,40.389,43100.0
2006-09-13 15:10:00,73.02,73.05,72.95,72.97,37000.0,40.3835,40.4001,40.3448,40.3559,37000.0
2006-09-13 15:15:00,72.98,73.04,72.98,73.03,23400.0,40.3614,40.3946,40.3614,40.389,23400.0
2006-09-13 15:20:00,73.03,73.03,73.01,73.01,23000.0,40.389,40.389,40.378,40.378,23000.0
2006-09-13 15:25:00,73.02,73.04,72.99,73.04,44000.0,40.3835,40.3946,40.3669,40.3946,44000.0
2006-09-13 15:30:00,73.04,73.15,73.04,73.14,46800.0,40.3946,40.4554,40.3946,40.4499,46800.0
2006-09-13 15:35:00,73.14,73.15,73.06,73.06,28500.0,40.4499,40.4554,40.4056,40.4056,28500.0
2006-09-13 15:40:00,73.07,73.08,73.0,73.0,28100.0,40.4112,40.4167,40.3725,40.3725,28100.0
2006-09-13 15:45:00,73.01,73.04,72.96,73.02,83300.0,40.378,40.3946,40.3503,40.3835,83300.0
2006-09-13 15:50:00,73.02,73.02,72.96,72.99,71200.0,40.3835,40.3835,40.3503,40.3669,71200.0
2006-09-13 15:55:00,72.98,73.01,72.96,72.98,58200.0,40.3614,40.378,40.3503,40.3614,58200.0
2006-09-14 09:30:00,72.79,72.94,72.75,72.8,44000.0,40.2563,40.3393,40.2342,40.2618,44000.0
2006-09-14 09:35:00,72.81,72.81,72.47,72.47,37500.0,40.2674,40.2674,40.0793,40.0793,37500.0
2006-09-14 09:40:00,72.4,72.44,72.15,72.19,57100.0,40.0406,40.0628,39.9024,39.9245,57100.0
2006-09-14 09:45:00,72.2,72.4,72.19,72.34,40300.0,39.93,40.0406,39.9245,40.0074,40300.0
2006-09-14 09:50:00,72.34,72.34,72.19,72.24,23800.0,40.0074,40.0074,39.9245,39.9521,23800.0
2006-09-14 09:55:00,72.21,72.23,72.12,72.14,28900.0,39.9356,39.9466,39.8858,39.8968,28900.0
2006-09-14 10:00:00,72.13,72.22,72.11,72.13,126200.0,39.8913,39.9411,39.8802,39.8913,126200.0
2006-09-14 10:05:00,72.13,72.16,72.1,72.14,20300.0,39.8913,39.9079,39.8747,39.8968,20300.0
2006-09-14 10:10:00,72.14,72.18,72.1,72.16,41200.0,39.8968,39.919,39.8747,39.9079,41200.0
2006-09-14 10:15:00,72.16,72.22,72.15,72.22,15200.0,39.9079,39.9411,39.9024,39.9411,15200.0
2006-09-14 10:20:00,72.22,72.24,72.11,72.18,38700.0,39.9411,39.9521,39.8802,39.919,38700.0
2006-09-14 10:25:00,72.19,72.26,72.17,72.23,23100.0,39.9245,39.9632,39.9134,39.9466,23100.0
2006-09-14 10:30:00,72.25,72.25,72.2,72.22,12400.0,39.9577,39.9577,39.93,39.9411,12400.0
2006-09-14 10:35:00,72.21,72.23,72.15,72.16,35000.0,39.9356,39.9466,39.9024,39.9079,35000.0
2006-09-14 10:40:00,72.15,72.2,72.13,72.13,33600.0,39.9024,39.93,39.8913,39.8913,33600.0
2006-09-14 10:45:00,72.14,72.15,72.12,72.14,20500.0,39.8968,39.9024,39.8858,39.8968,20500.0
2006-09-14 10:50:00,72.15,72.24,72.14,72.22,37200.0,39.9024,39.9521,39.8968,39.9411,37200.0
2006-09-14 10:55:00,72.19,72.25,72.18,72.23,27000.0,39.9245,39.9577,39.919,39.9466,27000.0
2006-09-14 11:00:00,72.24,72.24,72.17,72.18,30000.0,39.9521,39.9521,39.9134,39.919,30000.0
2006-09-14 11:05:00,72.2,72.22,72.17,72.18,42500.0,39.93,39.9411,39.9134,39.919,42500.0
2006-09-14 11:10:00,72.19,72.21,72.18,72.2,21900.0,39.9245,39.9356,39.919,39.93,21900.0
2006-09-14 11:15:00,72.19,72.22,72.18,72.2,56800.0,39.9245,39.9411,39.919,39.93,56800.0
2006-09-14 11:20:00,72.18,72.23,72.17,72.2,44700.0,39.919,39.9466,39.9134,39.93,44700.0
2006-09-14 11:25:00,72.22,72.23,72.18,72.19,39500.0,39.9411,39.9466,39.919,39.9245,39500.0
2006-09-14 11:30:00,72.19,72.2,72.17,72.2,33800.0,39.9245,39.93,39.9134,39.93,33800.0
2006-09-14 11:35:00,72.19,72.2,72.16,72.16,22000.0,39.9245,39.93,39.9079,39.9079,22000.0
2006-09-14 11:40:00,72.17,72.18,72.16,72.16,17000.0,39.9134,39.919,39.9079,39.9079,17000.0
2006-09-14 11:45:00,72.17,72.17,72.08,72.15,31200.0,39.9134,39.9134,39.8637,39.9024,31200.0
2006-09-14 11:50:00,72.15,72.18,72.14,72.16,14900.0,39.9024,39.919,39.8968,39.9079,14900.0
2006-09-14 11:55:00,72.15,72.16,72.09,72.1,13100.0,39.9024,39.9079,39.8692,39.8747,13100.0
2006-09-14 12:00:00,72.1,72.12,72.09,72.12,26200.0,39.8747,39.8858,39.8692,39.8858,26200.0
2006-09-14 12:05:00,72.12,72.12,72.08,72.08,26600.0,39.8858,39.8858,39.8637,39.8637,26600.0
2006-09-14 12:10:00,72.08,72.1,72.08,72.1,50600.0,39.8637,39.8747,39.8637,39.8747,50600.0
2006-09-14 12:15:00,72.1,72.16,72.04,72.09,73100.0,39.8747,39.9079,39.8415,39.8692,73100.0
2006-09-14 12:20:00,72.09,72.1,72.02,72.03,28900.0,39.8692,39.8747,39.8305,39.836,28900.0
2006-09-14 12:25:00,72.04,72.04,72.0,72.02,14000.0,39.8415,39.8415,39.8194,39.8305,14000.0
2006-09-14 12:30:00,72.02,72.03,72.0,72.01,16700.0,39.8305,39.836,39.8194,39.8249,16700.0
2006-09-14 12:35:00,72.01,72.02,71.99,71.99,22700.0,39.8249,39.8305,39.8139,39.8139,22700.0
2006-09-14 12:40:00,71.99,71.99,71.95,71.95,21200.0,39.8139,39.8139,39.7918,39.7918,21200.0
2006-09-14 12:45:00,71.95,72.0,71.93,71.95,22300.0,39.7918,39.8194,39.7807,39.7918,22300.0
2006-09-14 12:50:00,71.95,72.0,71.92,71.92,18200.0,39.7918,39.8194,39.7752,39.7752,18200.0
2006-09-14 12:55:00,71.92,72.05,71.91,72.03,23300.0,39.7752,39.8471,39.7696,39.836,23300.0
2006-09-14 13:00:00,72.04,72.04,71.99,72.0,17300.0,39.8415,39.8415,39.8139,39.8194,17300.0
2006-09-14 13:05:00,72.0,72.0,71.95,71.96,21500.0,39.8194,39.8194,39.7918,39.7973,21500.0
2006-09-14 13:10:00,71.96,71.98,71.95,71.97,18100.0,39.7973,39.8083,39.7918,39.8028,18100.0
2006-09-14 13:15:00,71.98,71.98,71.85,71.85,26700.0,39.8083,39.8083,39.7365,39.7365,26700.0
2006-09-14 13:20:00,71.85,71.93,71.81,71.92,24200.0,39.7365,39.7807,39.7143,39.7752,24200.0
2006-09-14 13:25:00,71.9,71.91,71.85,71.85,32000.0,39.7641,39.7696,39.7365,39.7365,32000.0
2006-09-14 13:30:00,71.84,71.9,71.82,71.85,31300.0,39.7309,39.7641,39.7199,39.7365,31300.0
2006-09-14 13:35:00,71.86,71.93,71.85,71.91,23600.0,39.742,39.7807,39.7365,39.7696,23600.0
2006-09-14 13:40:00,71.91,71.91,71.84,71.84,28700.0,39.7696,39.7696,39.7309,39.7309,28700.0
2006-09-14 13:45:00,71.83,71.85,71.81,71.84,17200.0,39.7254,39.7365,39.7143,39.7309,17200.0
2006-09-14 13:50:00,71.83,71.91,71.82,71.84,23100.0,39.7254,39.7696,39.7199,39.7309,23100.0
2006-09-14 13:55:00,71.84,71.91,71.84,71.88,31100.0,39.7309,39.7696,39.7309,39.753,31100.0
2006-09-14 14:00:00,71.88,71.89,71.83,71.83,29300.0,39.753,39.7586,39.7254,39.7254,29300.0
2006-09-14 14:05:00,71.83,71.87,71.81,71.84,35500.0,39.7254,39.7475,39.7143,39.7309,35500.0
2006-09-14 14:10:00,71.84,71.91,71.84,71.87,24100.0,39.7309,39.7696,39.7309,39.7475,24100.0
2006-09-14 14:15:00,71.88,71.9,71.84,71.85,23500.0,39.753,39.7641,39.7309,39.7365,23500.0
2006-09-14 14:20:00,71.84,71.87,71.81,71.82,21200.0,39.7309,39.7475,39.7143,39.7199,21200.0
2006-09-14 14:25:00,71.81,71.86,71.81,71.83,20800.0,39.7143,39.742,39.7143,39.7254,20800.0
2006-09-14 14:30:00,71.84,71.88,71.84,71.88,66800.0,39.7309,39.753,39.7309,39.753,66800.0
2006-09-14 14:35:00,71.88,71.89,71.86,71.89,29100.0,39.753,39.7586,39.742,39.7586,29100.0
2006-09-14 14:40:00,71.89,71.92,71.81,71.82,36300.0,39.7586,39.7752,39.7143,39.7199,36300.0
2006-09-14 14:45:00,71.81,71.83,71.79,71.8,19100.0,39.7143,39.7254,39.7033,39.7088,19100.0
2006-09-14 14:50:00,71.81,71.86,71.79,71.8,12000.0,39.7143,39.742,39.7033,39.7088,12000.0
2006-09-14 14:55:00,71.8,71.84,71.79,71.82,12000.0,39.7088,39.7309,39.7033,39.7199,12000.0
2006-09-14 15:00:00,71.81,71.86,71.8,71.81,12800.0,39.7143,39.742,39.7088,39.7143,12800.0
2006-09-14 15:05:00,71.81,71.82,71.79,71.82,18300.0,39.7143,39.7199,39.7033,39.7199,18300.0
2006-09-14 15:10:00,71.82,71.85,71.81,71.84,15100.0,39.7199,39.7365,39.7143,39.7309,15100.0
2006-09-14 15:15:00,71.84,71.84,71.73,71.76,37400.0,39.7309,39.7309,39.6701,39.6867,37400.0
2006-09-14 15:20:00,71.75,71.84,71.74,71.8,25500.0,39.6811,39.7309,39.6756,39.7088,25500.0
2006-09-14 15:25:00,71.8,71.83,71.78,71.78,29700.0,39.7088,39.7254,39.6977,39.6977,29700.0
2006-09-14 15:30:00,71.78,71.84,71.76,71.84,35000.0,39.6977,39.7309,39.6867,39.7309,35000.0
2006-09-14 15:35:00,71.84,71.84,71.78,71.8,26200.0,39.7309,39.7309,39.6977,39.7088,26200.0
2006-09-14 15:40:00,71.8,71.83,71.8,71.81,70700.0,39.7088,39.7254,39.7088,39.7143,70700.0
2006-09-14 15:45:00,71.81,71.82,71.77,71.8,79600.0,39.7143,39.7199,39.6922,39.7088,79600.0
2006-09-14 15:50:00,71.8,71.8,71.74,71.74,90100.0,39.7088,39.7088,39.6756,39.6756,90100.0
2006-09-14 15:55:00,71.75,71.8,71.74,71.74,63700.0,39.6811,39.7088,39.6756,39.6756,63700.0
2006-09-15 09:30:00,71.75,72.29,71.75,72.22,794300.0,39.6811,39.9798,39.6811,39.9411,794300.0
2006-09-15 09:35:00,72.15,72.32,72.14,72.28,52000.0,39.9024,39.9964,39.8968,39.9743,52000.0
2006-09-15 09:40:00,72.29,72.3,72.23,72.23,23900.0,39.9798,39.9853,39.9466,39.9466,23900.0
2006-09-15 09:45:00,72.22,72.25,72.07,72.23,126400.0,39.9411,39.9577,39.8581,39.9466,126400.0
2006-09-15 09:50:00,72.25,72.29,72.25,72.26,19400.0,39.9577,39.9798,39.9577,39.9632,19400.0
2006-09-15 09:55:00,72.25,72.25,72.16,72.17,43400.0,39.9577,39.9577,39.9079,39.9134,43400.0
2006-09-15 10:00:00,72.18,72.2,72.14,72.16,52500.0,39.919,39.93,39.8968,39.9079,52500.0
2006-09-15 10:05:00,72.16,72.17,72.0,72.0,52400.0,39.9079,39.9134,39.8194,39.8194,52400.0
2006-09-15 10:10:00,72.0,72.11,71.99,72.09,117500.0,39.8194,39.8802,39.8139,39.8692,117500.0
2006-09-15 10:15:00,72.08,72.24,72.08,72.17,53300.0,39.8637,39.9521,39.8637,39.9134,53300.0
2006-09-15 10:20:00,72.17,72.29,72.16,72.29,26600.0,39.9134,39.9798,39.9079,39.9798,26600.0
2006-09-15 10:25:00,72.28,72.29,72.25,72.25,14900.0,39.9743,39.9798,39.9577,39.9577,14900.0
2006-09-15 10:30:00,72.25,72.29,72.21,72.23,20400.0,39.9577,39.9798,39.9356,39.9466,20400.0
2006-09-15 10:35:00,72.23,72.3,72.23,72.29,19800.0,39.9466,39.9853,39.9466,39.9798,19800.0
2006-09-15 10:40:00,72.26,72.28,72.23,72.25,15500.0,39.9632,39.9743,39.9466,39.9577,15500.0
2006-09-15 10:45:00,72.25,72.26,72.16,72.19,36600.0,39.9577,39.9632,39.9079,39.9245,36600.0
2006-09-15 10:50:00,72.19,72.25,72.08,72.09,52900.0,39.9245,39.9577,39.8637,39.8692,52900.0
2006-09-15 10:55:00,72.08,72.19,72.07,72.18,14200.0,39.8637,39.9245,39.8581,39.919,14200.0
2006-09-15 11:00:00,72.2,72.25,72.18,72.23,20200.0,39.93,39.9577,39.919,39.9466,20200.0
2006-09-15 11:05:00,72.23,72.26,72.15,72.16,313300.0,39.9466,39.9632,39.9024,39.9079,313300.0
2006-09-15 11:10:00,72.16,72.25,72.14,72.2,79500.0,39.9079,39.9577,39.8968,39.93,79500.0
2006-09-15 11:15:00,72.2,72.22,72.17,72.18,32500.0,39.93,39.9411,39.9134,39.919,32500.0
2006-09-15 11:20:00,72.18,72.22,72.18,72.22,70100.0,39.919,39.9411,39.919,39.9411,70100.0
2006-09-15 11:25:00,72.22,72.22,72.18,72.19,42800.0,39.9411,39.9411,39.919,39.9245,42800.0
2006-09-15 11:30:00,72.2,72.22,72.19,72.22,40400.0,39.93,39.9411,39.9245,39.9411,40400.0
2006-09-15 11:35:00,72.22,72.25,72.2,72.21,78600.0,39.9411,39.9577,39.93,39.9356,78600.0
2006-09-15 11:40:00,72.21,72.27,72.2,72.21,78500.0,39.9356,39.9687,39.93,39.9356,78500.0
2006-09-15 11:45:00,72.21,72.23,72.17,72.21,29800.0,39.9356,39.9466,39.9134,39.9356,29800.0
2006-09-15 11:50:00,72.2,72.21,72.2,72.21,9800.0,39.93,39.9356,39.93,39.9356,9800.0
2006-09-15 11:55:00,72.19,72.25,72.19,72.2,23800.0,39.9245,39.9577,39.9245,39.93,23800.0
2006-09-15 12:00:00,72.21,72.21,72.16,72.17,65900.0,39.9356,39.9356,39.9079,39.9134,65900.0
2006-09-15 12:05:00,72.17,72.2,72.15,72.18,36700.0,39.9134,39.93,39.9024,39.919,36700.0
2006-09-15 12:10:00,72.18,72.25,72.18,72.24,18900.0,39.919,39.9577,39.919,39.9521,18900.0
2006-09-15 12:15:00,72.24,72.45,72.24,72.43,39200.0,39.9521,40.0683,39.9521,40.0572,39200.0
2006-09-15 12:20:00,72.42,72.42,72.29,72.32,14900.0,40.0517,40.0517,39.9798,39.9964,14900.0
2006-09-15 12:25:00,72.33,72.37,72.29,72.29,6700.0,40.0019,40.024,39.9798,39.9798,6700.0
2006-09-15 12:30:00,72.3,72.33,72.26,72.27,15700.0,39.9853,40.0019,39.9632,39.9687,15700.0
2006-09-15 12:35:00,72.26,72.28,72.2,72.2,9700.0,39.9632,39.9743,39.93,39.93,9700.0
2006-09-15 12:40:00,72.21,72.3,72.21,72.3,35400.0,39.9356,39.9853,39.9356,39.9853,35400.0
2006-09-15 12:45:00,72.3,72.33,72.3,72.32,6200.0,39.9853,40.0019,39.9853,39.9964,6200.0
2006-09-15 12:50:00,72.3,72.35,72.3,72.35,23400.0,39.9853,40.013,39.9853,40.013,23400.0
2006-09-15 12:55:00,72.35,72.37,72.33,72.35,9400.0,40.013,40.024,40.0019,40.013,9400.0
2006-09-15 13:00:00,72.35,72.38,72.29,72.38,24200.0,40.013,40.0296,39.9798,40.0296,24200.0
2006-09-15 13:05:00,72.38,72.44,72.38,72.44,11300.0,40.0296,40.0628,40.0296,40.0628,11300.0
2006-09-15 13:10:00,72.44,72.49,72.43,72.49,23500.0,40.0628,40.0904,40.0572,40.0904,23500.0
2006-09-15 13:15:00,72.49,72.49,72.41,72.42,13600.0,40.0904,40.0904,40.0462,40.0517,13600.0
2006-09-15 13:20:00,72.42,72.48,72.39,72.47,14300.0,40.0517,40.0849,40.0351,40.0793,14300.0
2006-09-15 13:25:00,72.47,72.49,72.45,72.48,28800.0,40.0793,40.0904,40.0683,40.0849,28800.0
2006-09-15 13:30:00,72.48,72.49,72.45,72.46,9600.0,40.0849,40.0904,40.0683,40.0738,9600.0
2006-09-15 13:35:00,72.46,72.53,72.46,72.53,30100.0,40.0738,40.1125,40.0738,40.1125,30100.0
2006-09-15 13:40:00,72.53,72.66,72.53,72.6,28000.0,40.1125,40.1844,40.1125,40.1512,28000.0
2006-09-15 13:45:00,72.61,72.62,72.58,72.58,31600.0,40.1568,40.1623,40.1402,40.1402,31600.0
2006-09-15 13:50:00,72.59,72.59,72.48,72.48,20500.0,40.1457,40.1457,40.0849,40.0849,20500.0
2006-09-15 13:55:00,72.49,72.49,72.3,72.3,14400.0,40.0904,40.0904,39.9853,39.9853,14400.0
2006-09-15 14:00:00,72.3,72.3,72.22,72.22,35000.0,39.9853,39.9853,39.9411,39.9411,35000.0
2006-09-15 14:05:00,72.22,72.24,72.19,72.19,48600.0,39.9411,39.9521,39.9245,39.9245,48600.0
2006-09-15 14:10:00,72.2,72.3,72.19,72.27,39100.0,39.93,39.9853,39.9245,39.9687,39100.0
2006-09-15 14:15:00,72.27,72.27,72.25,72.26,16300.0,39.9687,39.9687,39.9577,39.9632,16300.0
2006-09-15 14:20:00,72.26,72.27,72.21,72.22,36100.0,39.9632,39.9687,39.9356,39.9411,36100.0
2006-09-15 14:25:00,72.23,72.27,72.22,72.26,13000.0,39.9466,39.9687,39.9411,39.9632,13000.0
2006-09-15 14:30:00,72.26,72.27,72.17,72.17,38500.0,39.9632,39.9687,39.9134,39.9134,38500.0
2006-09-15 14:35:00,72.19,72.24,72.18,72.24,56600.0,39.9245,39.9521,39.919,39.9521,56600.0
2006-09-15 14:40:00,72.25,72.26,72.24,72.25,28200.0,39.9577,39.9632,39.9521,39.9577,28200.0
2006-09-15 14:45:00,72.25,72.28,72.23,72.23,35800.0,39.9577,39.9743,39.9466,39.9466,35800.0
2006-09-15 14:50:00,72.22,72.24,72.18,72.22,82000.0,39.9411,39.9521,39.919,39.9411,82000.0
2006-09-15 14:55:00,72.21,72.29,72.21,72.28,37900.0,39.9356,39.9798,39.9356,39.9743,37900.0
2006-09-15 15:00:00,72.29,72.29,72.26,72.28,19300.0,39.9798,39.9798,39.9632,39.9743,19300.0
2006-09-15 15:05:00,72.28,72.32,72.28,72.29,23400.0,39.9743,39.9964,39.9743,39.9798,23400.0
2006-09-15 15:10:00,72.31,72.37,72.29,72.36,47000.0,39.9909,40.024,39.9798,40.0185,47000.0
2006-09-15 15:15:00,72.36,72.41,72.33,72.4,28200.0,40.0185,40.0462,40.0019,40.0406,28200.0
2006-09-15 15:20:00,72.4,72.47,72.39,72.41,47100.0,40.0406,40.0793,40.0351,40.0462,47100.0
2006-09-15 15:25:00,72.41,72.57,72.41,72.56,64200.0,40.0462,40.1346,40.0462,40.1291,64200.0
2006-09-15 15:30:00,72.55,72.56,72.45,72.45,56900.0,40.1236,40.1291,40.0683,40.0683,56900.0
2006-09-15 15:35:00,72.45,72.47,72.45,72.46,61800.0,40.0683,40.0793,40.0683,40.0738,61800.0
2006-09-15 15:40:00,72.47,72.54,72.45,72.46,65600.0,40.0793,40.1181,40.0683,40.0738,65600.0
2006-09-15 15:45:00,72.46,72.46,72.45,72.46,40600.0,40.0738,40.0738,40.0683,40.0738,40600.0
2006-09-15 15:50:00,72.46,72.48,72.45,72.48,106100.0,40.0738,40.0849,40.0683,40.0849,106100.0
2006-09-15 15:55:00,72.48,72.52,72.46,72.5,153200.0,40.0849,40.107,40.0738,40.0959,153200.0
2006-09-18 09:30:00,72.54,72.63,72.51,72.62,70000.0,40.1181,40.1678,40.1015,40.1623,70000.0
2006-09-18 09:35:00,72.62,72.77,72.62,72.71,33100.0,40.1623,40.2453,40.1623,40.2121,33100.0
2006-09-18 09:40:00,72.72,72.77,72.7,72.74,44500.0,40.2176,40.2453,40.2065,40.2287,44500.0
2006-09-18 09:45:00,72.73,72.77,72.72,72.77,16400.0,40.2231,40.2453,40.2176,40.2453,16400.0
2006-09-18 09:50:00,72.77,72.77,72.66,72.66,46300.0,40.2453,40.2453,40.1844,40.1844,46300.0
2006-09-18 09:55:00,72.66,72.7,72.65,72.65,34300.0,40.1844,40.2065,40.1789,40.1789,34300.0
2006-09-18 10:00:00,72.64,72.67,72.51,72.53,24500.0,40.1734,40.19,40.1015,40.1125,24500.0
2006-09-18 10:05:00,72.53,72.53,72.38,72.45,18300.0,40.1125,40.1125,40.0296,40.0683,18300.0
2006-09-18 10:10:00,72.45,72.61,72.45,72.46,23200.0,40.0683,40.1568,40.0683,40.0738,23200.0
2006-09-18 10:15:00,72.45,72.53,72.43,72.53,38900.0,40.0683,40.1125,40.0572,40.1125,38900.0
2006-09-18 10:20:00,72.52,72.74,72.5,72.69,126700.0,40.107,40.2287,40.0959,40.201,126700.0
2006-09-18 10:25:00,72.68,72.74,72.61,72.73,23300.0,40.1955,40.2287,40.1568,40.2231,23300.0
2006-09-18 10:30:00,72.71,72.75,72.69,72.71,32200.0,40.2121,40.2342,40.201,40.2121,32200.0
2006-09-18 10:35:00,72.71,72.79,72.71,72.78,22300.0,40.2121,40.2563,40.2121,40.2508,22300.0
2006-09-18 10:40:00,72.76,72.78,72.73,72.75,82800.0,40.2397,40.2508,40.2231,40.2342,82800.0
2006-09-18 10:45:00,72.74,72.85,72.74,72.79,74800.0,40.2287,40.2895,40.2287,40.2563,74800.0
2006-09-18 10:50:00,72.77,72.77,72.68,72.68,25100.0,40.2453,40.2453,40.1955,40.1955,25100.0
2006-09-18 10:55:00,72.69,72.69,72.61,72.61,10900.0,40.201,40.201,40.1568,40.1568,10900.0
2006-09-18 11:00:00,72.6,72.72,72.6,72.71,24000.0,40.1512,40.2176,40.1512,40.2121,24000.0
2006-09-18 11:05:00,72.71,72.78,72.68,72.76,14200.0,40.2121,40.2508,40.1955,40.2397,14200.0
2006-09-18 11:10:00,72.75,72.81,72.75,72.8,18600.0,40.2342,40.2674,40.2342,40.2618,18600.0
2006-09-18 11:15:00,72.8,72.8,72.75,72.76,19600.0,40.2618,40.2618,40.2342,40.2397,19600.0
2006-09-18 11:20:00,72.76,72.82,72.75,72.75,23300.0,40.2397,40.2729,40.2342,40.2342,23300.0
2006-09-18 11:25:00,72.76,72.78,72.75,72.78,11900.0,40.2397,40.2508,40.2342,40.2508,11900.0
2006-09-18 11:30:00,72.78,72.86,72.78,72.84,27300.0,40.2508,40.295,40.2508,40.284,27300.0
2006-09-18 11:35:00,72.83,72.87,72.83,72.85,15800.0,40.2784,40.3006,40.2784,40.2895,15800.0
2006-09-18 11:40:00,72.86,72.86,72.8,72.81,10500.0,40.295,40.295,40.2618,40.2674,10500.0
2006-09-18 11:45:00,72.81,72.89,72.8,72.87,21000.0,40.2674,40.3116,40.2618,40.3006,21000.0
2006-09-18 11:50:00,72.87,72.95,72.86,72.94,16800.0,40.3006,40.3448,40.295,40.3393,16800.0
2006-09-18 11:55:00,72.93,72.96,72.8,72.81,25000.0,40.3337,40.3503,40.2618,40.2674,25000.0
2006-09-18 12:00:00,72.81,72.84,72.8,72.84,22600.0,40.2674,40.284,40.2618,40.284,22600.0
2006-09-18 12:05:00,72.82,72.9,72.82,72.9,30900.0,40.2729,40.3172,40.2729,40.3172,30900.0
2006-09-18 12:10:00,72.91,72.91,72.82,72.83,28600.0,40.3227,40.3227,40.2729,40.2784,28600.0
2006-09-18 12:15:00,72.87,72.89,72.85,72.85,32000.0,40.3006,40.3116,40.2895,40.2895,32000.0
2006-09-18 12:20:00,72.85,72.86,72.79,72.81,18100.0,40.2895,40.295,40.2563,40.2674,18100.0
2006-09-18 12:25:00,72.81,72.82,72.78,72.8,13700.0,40.2674,40.2729,40.2508,40.2618,13700.0
2006-09-18 12:30:00,72.8,72.82,72.8,72.82,6400.0,40.2618,40.2729,40.2618,40.2729,6400.0
2006-09-18 12:35:00,72.82,72.83,72.79,72.82,9500.0,40.2729,40.2784,40.2563,40.2729,9500.0
2006-09-18 12:40:00,72.83,72.93,72.82,72.91,16300.0,40.2784,40.3337,40.2729,40.3227,16300.0
2006-09-18 12:45:00,72.93,72.94,72.89,72.89,10000.0,40.3337,40.3393,40.3116,40.3116,10000.0
2006-09-18 12:50:00,72.89,72.9,72.86,72.89,10500.0,40.3116,40.3172,40.295,40.3116,10500.0
2006-09-18 12:55:00,72.89,72.99,72.88,72.97,19800.0,40.3116,40.3669,40.3061,40.3559,19800.0
2006-09-18 13:00:00,72.97,72.98,72.91,72.97,8900.0,40.3559,40.3614,40.3227,40.3559,8900.0
2006-09-18 13:05:00,72.97,72.99,72.95,72.96,7900.0,40.3559,40.3669,40.3448,40.3503,7900.0
2006-09-18 13:10:00,72.95,72.96,72.88,72.93,8700.0,40.3448,40.3503,40.3061,40.3337,8700.0
2006-09-18 13:15:00,72.94,72.99,72.93,72.96,14600.0,40.3393,40.3669,40.3337,40.3503,14600.0
2006-09-18 13:20:00,72.96,72.99,72.93,72.95,12800.0,40.3503,40.3669,40.3337,40.3448,12800.0
2006-09-18 13:25:00,72.94,72.96,72.93,72.95,21500.0,40.3393,40.3503,40.3337,40.3448,21500.0
2006-09-18 13:30:00,72.95,72.95,72.89,72.89,15800.0,40.3448,40.3448,40.3116,40.3116,15800.0
2006-09-18 13:35:00,72.89,72.89,72.86,72.86,7700.0,40.3116,40.3116,40.295,40.295,7700.0
2006-09-18 13:40:00,72.86,72.86,72.82,72.82,28900.0,40.295,40.295,40.2729,40.2729,28900.0
2006-09-18 13:45:00,72.8,72.81,72.75,72.76,27900.0,40.2618,40.2674,40.2342,40.2397,27900.0
2006-09-18 13:50:00,72.75,72.76,72.68,72.68,26200.0,40.2342,40.2397,40.1955,40.1955,26200.0
2006-09-18 13:55:00,72.68,72.68,72.61,72.62,28700.0,40.1955,40.1955,40.1568,40.1623,28700.0
2006-09-18 14:00:00,72.61,72.62,72.59,72.59,34300.0,40.1568,40.1623,40.1457,40.1457,34300.0
2006-09-18 14:05:00,72.59,72.61,72.58,72.6,34600.0,40.1457,40.1568,40.1402,40.1512,34600.0
2006-09-18 14:10:00,72.6,72.7,72.59,72.68,44500.0,40.1512,40.2065,40.1457,40.1955,44500.0
2006-09-18 14:15:00,72.68,72.71,72.62,72.63,14100.0,40.1955,40.2121,40.1623,40.1678,14100.0
2006-09-18 14:20:00,72.63,72.66,72.6,72.61,166500.0,40.1678,40.1844,40.1512,40.1568,166500.0
2006-09-18 14:25:00,72.61,72.66,72.6,72.65,20400.0,40.1568,40.1844,40.1512,40.1789,20400.0
2006-09-18 14:30:00,72.64,72.65,72.44,72.45,20700.0,40.1734,40.1789,40.0628,40.0683,20700.0
2006-09-18 14:35:00,72.45,72.51,72.43,72.5,17900.0,40.0683,40.1015,40.0572,40.0959,17900.0
2006-09-18 14:40:00,72.51,72.53,72.48,72.48,15900.0,40.1015,40.1125,40.0849,40.0849,15900.0
2006-09-18 14:45:00,72.48,72.55,72.48,72.55,24500.0,40.0849,40.1236,40.0849,40.1236,24500.0
2006-09-18 14:50:00,72.56,72.59,72.54,72.55,13700.0,40.1291,40.1457,40.1181,40.1236,13700.0
2006-09-18 14:55:00,72.54,72.59,72.51,72.51,15800.0,40.1181,40.1457,40.1015,40.1015,15800.0
2006-09-18 15:00:00,72.51,72.6,72.51,72.59,24100.0,40.1015,40.1512,40.1015,40.1457,24100.0
2006-09-18 15:05:00,72.6,72.62,72.58,72.6,26100.0,40.1512,40.1623,40.1402,40.1512,26100.0
2006-09-18 15:10:00,72.6,72.6,72.57,72.59,26700.0,40.1512,40.1512,40.1346,40.1457,26700.0
2006-09-18 15:15:00,72.6,72.62,72.58,72.59,20800.0,40.1512,40.1623,40.1402,40.1457,20800.0
2006-09-18 15:20:00,72.6,72.64,72.59,72.63,21600.0,40.1512,40.1734,40.1457,40.1678,21600.0
2006-09-18 15:25:00,72.63,72.72,72.63,72.66,38700.0,40.1678,40.2176,40.1678,40.1844,38700.0
2006-09-18 15:30:00,72.66,72.68,72.62,72.63,42100.0,40.1844,40.1955,40.1623,40.1678,42100.0
2006-09-18 15:35:00,72.63,72.67,72.63,72.64,63700.0,40.1678,40.19,40.1678,40.1734,63700.0
2006-09-18 15:40:00,72.65,72.65,72.6,72.62,47700.0,40.1789,40.1789,40.1512,40.1623,47700.0
2006-09-18 15:45:00,72.62,72.68,72.57,72.57,125700.0,40.1623,40.1955,40.1346,40.1346,125700.0
2006-09-18 15:50:00,72.57,72.6,72.56,72.6,61900.0,40.1346,40.1512,40.1291,40.1512,61900.0
2006-09-18 15:55:00,72.6,72.62,72.59,72.61,63600.0,40.1512,40.1623,40.1457,40.1568,63600.0
2006-09-19 09:30:00,72.93,72.93,72.71,72.75,62200.0,40.3337,40.3337,40.2121,40.2342,62200.0
2006-09-19 09:35:00,72.71,72.71,72.32,72.42,28800.0,40.2121,40.2121,39.9964,40.0517,28800.0
2006-09-19 09:40:00,72.45,72.66,72.42,72.48,20800.0,40.0683,40.1844,40.0517,40.0849,20800.0
2006-09-19 09:45:00,72.48,72.88,72.48,72.76,60700.0,40.0849,40.3061,40.0849,40.2397,60700.0
2006-09-19 09:50:00,72.76,72.9,72.72,72.79,44300.0,40.2397,40.3172,40.2176,40.2563,44300.0
2006-09-19 09:55:00,72.77,72.79,72.72,72.78,24000.0,40.2453,40.2563,40.2176,40.2508,24000.0
2006-09-19 10:00:00,72.79,72.79,72.69,72.73,22300.0,40.2563,40.2563,40.201,40.2231,22300.0
2006-09-19 10:05:00,72.73,72.78,72.7,72.76,34800.0,40.2231,40.2508,40.2065,40.2397,34800.0
2006-09-19 10:10:00,72.74,72.76,72.69,72.7,40300.0,40.2287,40.2397,40.201,40.2065,40300.0
2006-09-19 10:15:00,72.7,72.7,72.62,72.64,41100.0,40.2065,40.2065,40.1623,40.1734,41100.0
2006-09-19 10:20:00,72.63,72.7,72.6,72.67,20100.0,40.1678,40.2065,40.1512,40.19,20100.0
2006-09-19 10:25:00,72.68,72.7,72.66,72.67,33900.0,40.1955,40.2065,40.1844,40.19,33900.0
2006-09-19 10:30:00,72.66,72.68,72.62,72.68,25200.0,40.1844,40.1955,40.1623,40.1955,25200.0
2006-09-19 10:35:00,72.66,72.66,72.55,72.57,37000.0,40.1844,40.1844,40.1236,40.1346,37000.0
2006-09-19 10:40:00,72.56,72.59,72.55,72.55,45400.0,40.1291,40.1457,40.1236,40.1236,45400.0
2006-09-19 10:45:00,72.55,72.6,72.55,72.59,20900.0,40.1236,40.1512,40.1236,40.1457,20900.0
2006-09-19 10:50:00,72.59,72.64,72.59,72.62,20400.0,40.1457,40.1734,40.1457,40.1623,20400.0
2006-09-19 10:55:00,72.61,72.66,72.61,72.63,20400.0,40.1568,40.1844,40.1568,40.1678,20400.0
2006-09-19 11:00:00,72.62,72.76,72.6,72.75,33300.0,40.1623,40.2397,40.1512,40.2342,33300.0
2006-09-19 11:05:00,72.76,72.77,72.74,72.75,16800.0,40.2397,40.2453,40.2287,40.2342,16800.0
2006-09-19 11:10:00,72.76,72.79,72.72,72.73,34000.0,40.2397,40.2563,40.2176,40.2231,34000.0
2006-09-19 11:15:00,72.73,72.77,72.7,72.7,13100.0,40.2231,40.2453,40.2065,40.2065,13100.0
2006-09-19 11:20:00,72.7,72.74,72.69,72.69,11800.0,40.2065,40.2287,40.201,40.201,11800.0
2006-09-19 11:25:00,72.7,72.77,72.61,72.63,19100.0,40.2065,40.2453,40.1568,40.1678,19100.0
2006-09-19 11:30:00,72.6,72.69,72.57,72.59,67300.0,40.1512,40.201,40.1346,40.1457,67300.0
2006-09-19 11:35:00,72.59,72.61,72.46,72.46,47300.0,40.1457,40.1568,40.0738,40.0738,47300.0
2006-09-19 11:40:00,72.5,72.5,72.33,72.36,29100.0,40.0959,40.0959,40.0019,40.0185,29100.0
2006-09-19 11:45:00,72.35,72.36,72.28,72.34,30900.0,40.013,40.0185,39.9743,40.0074,30900.0
2006-09-19 11:50:00,72.36,72.42,72.32,72.38,45800.0,40.0185,40.0517,39.9964,40.0296,45800.0
2006-09-19 11:55:00,72.38,72.41,72.3,72.33,19300.0,40.0296,40.0462,39.9853,40.0019,19300.0
2006-09-19 12:00:00,72.33,72.37,72.24,72.28,44600.0,40.0019,40.024,39.9521,39.9743,44600.0
2006-09-19 12:05:00,72.28,72.3,72.1,72.1,56800.0,39.9743,39.9853,39.8747,39.8747,56800.0
2006-09-19 12:10:00,72.11,72.12,72.02,72.02,35600.0,39.8802,39.8858,39.8305,39.8305,35600.0
2006-09-19 12:15:00,72.02,72.03,71.95,71.96,165400.0,39.8305,39.836,39.7918,39.7973,165400.0
2006-09-19 12:20:00,71.95,72.01,71.93,72.0,68800.0,39.7918,39.8249,39.7807,39.8194,68800.0
2006-09-19 12:25:00,72.0,72.01,71.91,71.95,32100.0,39.8194,39.8249,39.7696,39.7918,32100.0
2006-09-19 12:30:00,71.94,72.13,71.94,72.13,28500.0,39.7862,39.8913,39.7862,39.8913,28500.0
2006-09-19 12:35:00,72.15,72.21,72.1,72.11,12200.0,39.9024,39.9356,39.8747,39.8802,12200.0
2006-09-19 12:40:00,72.12,72.13,72.09,72.09,21700.0,39.8858,39.8913,39.8692,39.8692,21700.0
2006-09-19 12:45:00,72.1,72.25,72.08,72.23,28000.0,39.8747,39.9577,39.8637,39.9466,28000.0
2006-09-19 12:50:00,72.23,72.27,72.23,72.25,8900.0,39.9466,39.9687,39.9466,39.9577,8900.0
2006-09-19 12:55:00,72.25,72.25,72.15,72.16,28000.0,39.9577,39.9577,39.9024,39.9079,28000.0
2006-09-19 13:00:00,72.16,72.16,72.08,72.09,25600.0,39.9079,39.9079,39.8637,39.8692,25600.0
2006-09-19 13:05:00,72.08,72.09,72.0,72.01,10900.0,39.8637,39.8692,39.8194,39.8249,10900.0
2006-09-19 13:10:00,72.02,72.02,71.99,72.0,20500.0,39.8305,39.8305,39.8139,39.8194,20500.0
2006-09-19 13:15:00,72.0,72.04,71.98,71.99,51300.0,39.8194,39.8415,39.8083,39.8139,51300.0
2006-09-19 13:20:00,72.0,72.13,71.99,72.11,17200.0,39.8194,39.8913,39.8139,39.8802,17200.0
2006-09-19 13:25:00,72.11,72.11,72.06,72.11,28800.0,39.8802,39.8802,39.8526,39.8802,28800.0
2006-09-19 13:30:00,72.1,72.17,72.1,72.15,10100.0,39.8747,39.9134,39.8747,39.9024,10100.0
2006-09-19 13:35:00,72.15,72.17,72.09,72.14,31000.0,39.9024,39.9134,39.8692,39.8968,31000.0
2006-09-19 13:40:00,72.13,72.13,72.04,72.05,31400.0,39.8913,39.8913,39.8415,39.8471,31400.0
2006-09-19 13:45:00,72.06,72.23,72.06,72.19,18500.0,39.8526,39.9466,39.8526,39.9245,18500.0
2006-09-19 13:50:00,72.2,72.2,72.09,72.11,10700.0,39.93,39.93,39.8692,39.8802,10700.0
2006-09-19 13:55:00,72.11,72.13,72.02,72.02,22200.0,39.8802,39.8913,39.8305,39.8305,22200.0
2006-09-19 14:00:00,72.03,72.16,72.02,72.14,20400.0,39.836,39.9079,39.8305,39.8968,20400.0
2006-09-19 14:05:00,72.14,72.28,72.14,72.23,14600.0,39.8968,39.9743,39.8968,39.9466,14600.0
2006-09-19 14:10:00,72.23,72.24,72.2,72.24,14300.0,39.9466,39.9521,39.93,39.9521,14300.0
2006-09-19 14:15:00,72.23,72.25,72.22,72.23,24100.0,39.9466,39.9577,39.9411,39.9466,24100.0
2006-09-19 14:20:00,72.23,72.25,72.23,72.25,34700.0,39.9466,39.9577,39.9466,39.9577,34700.0
2006-09-19 14:25:00,72.25,72.38,72.22,72.35,27300.0,39.9577,40.0296,39.9411,40.013,27300.0
2006-09-19 14:30:00,72.36,72.36,72.32,72.32,25000.0,40.0185,40.0185,39.9964,39.9964,25000.0
2006-09-19 14:35:00,72.33,72.33,72.29,72.29,45600.0,40.0019,40.0019,39.9798,39.9798,45600.0
2006-09-19 14:40:00,72.29,72.31,72.16,72.16,9100.0,39.9798,39.9909,39.9079,39.9079,9100.0
2006-09-19 14:45:00,72.16,72.16,72.12,72.15,27600.0,39.9079,39.9079,39.8858,39.9024,27600.0
2006-09-19 14:50:00,72.15,72.16,72.12,72.12,10700.0,39.9024,39.9079,39.8858,39.8858,10700.0
2006-09-19 14:55:00,72.12,72.14,72.02,72.04,55800.0,39.8858,39.8968,39.8305,39.8415,55800.0
2006-09-19 15:00:00,72.06,72.09,72.04,72.04,17500.0,39.8526,39.8692,39.8415,39.8415,17500.0
2006-09-19 15:05:00,72.05,72.18,72.0,72.16,34200.0,39.8471,39.919,39.8194,39.9079,34200.0
2006-09-19 15:10:00,72.19,72.28,72.18,72.22,39400.0,39.9245,39.9743,39.919,39.9411,39400.0
2006-09-19 15:15:00,72.21,72.22,72.17,72.19,16700.0,39.9356,39.9411,39.9134,39.9245,16700.0
2006-09-19 15:20:00,72.19,72.21,72.07,72.08,39000.0,39.9245,39.9356,39.8581,39.8637,39000.0
2006-09-19 15:25:00,72.07,72.08,72.02,72.02,35900.0,39.8581,39.8637,39.8305,39.8305,35900.0
2006-09-19 15:30:00,72.03,72.11,72.0,72.04,65000.0,39.836,39.8802,39.8194,39.8415,65000.0
2006-09-19 15:35:00,72.04,72.07,72.0,72.01,50900.0,39.8415,39.8581,39.8194,39.8249,50900.0
2006-09-19 15:40:00,72.0,72.14,71.98,72.11,80500.0,39.8194,39.8968,39.8083,39.8802,80500.0
2006-09-19 15:45:00,72.11,72.14,72.08,72.09,53300.0,39.8802,39.8968,39.8637,39.8692,53300.0
2006-09-19 15:50:00,72.1,72.22,72.09,72.21,66700.0,39.8747,39.9411,39.8692,39.9356,66700.0
2006-09-19 15:55:00,72.21,72.23,72.18,72.2,53400.0,39.9356,39.9466,39.919,39.93,53400.0
2006-09-20 09:30:00,72.79,72.89,72.55,72.87,91100.0,40.2563,40.3116,40.1236,40.3006,91100.0
2006-09-20 09:35:00,72.87,72.89,72.64,72.8,31800.0,40.3006,40.3116,40.1734,40.2618,31800.0
2006-09-20 09:40:00,72.84,72.86,72.73,72.84,24900.0,40.284,40.295,40.2231,40.284,24900.0
2006-09-20 09:45:00,72.86,73.05,72.86,73.0,97800.0,40.295,40.4001,40.295,40.3725,97800.0
2006-09-20 09:50:00,73.04,73.16,73.02,73.03,119800.0,40.3946,40.4609,40.3835,40.389,119800.0
2006-09-20 09:55:00,73.03,73.15,73.03,73.08,69300.0,40.389,40.4554,40.389,40.4167,69300.0
2006-09-20 10:00:00,73.09,73.15,72.95,72.95,30400.0,40.4222,40.4554,40.3448,40.3448,30400.0
2006-09-20 10:05:00,72.96,73.1,72.94,73.03,40400.0,40.3503,40.4278,40.3393,40.389,40400.0
2006-09-20 10:10:00,73.05,73.05,72.94,72.95,35000.0,40.4001,40.4001,40.3393,40.3448,35000.0
2006-09-20 10:15:00,72.94,73.04,72.93,73.0,32600.0,40.3393,40.3946,40.3337,40.3725,32600.0
2006-09-20 10:20:00,72.99,73.04,72.96,73.03,49700.0,40.3669,40.3946,40.3503,40.389,49700.0
2006-09-20 10:25:00,73.04,73.18,73.04,73.07,67500.0,40.3946,40.472,40.3946,40.4112,67500.0
2006-09-20 10:30:00,73.13,73.2,72.95,73.06,110200.0,40.4444,40.4831,40.3448,40.4056,110200.0
2006-09-20 10:35:00,73.06,73.08,73.01,73.08,22000.0,40.4056,40.4167,40.378,40.4167,22000.0
2006-09-20 10:40:00,73.06,73.1,73.03,73.1,25300.0,40.4056,40.4278,40.389,40.4278,25300.0
2006-09-20 10:45:00,73.11,73.2,73.11,73.19,37500.0,40.4333,40.4831,40.4333,40.4775,37500.0
2006-09-20 10:50:00,73.1,73.14,73.07,73.11,135400.0,40.4278,40.4499,40.4112,40.4333,135400.0
2006-09-20 10:55:00,73.12,73.18,73.09,73.09,21200.0,40.4388,40.472,40.4222,40.4222,21200.0
2006-09-20 11:00:00,73.09,73.1,73.03,73.05,14700.0,40.4222,40.4278,40.389,40.4001,14700.0
2006-09-20 11:05:00,73.05,73.1,73.04,73.08,14000.0,40.4001,40.4278,40.3946,40.4167,14000.0
2006-09-20 11:10:00,73.08,73.15,73.07,73.15,27100.0,40.4167,40.4554,40.4112,40.4554,27100.0
2006-09-20 11:15:00,73.15,73.15,73.06,73.06,18400.0,40.4554,40.4554,40.4056,40.4056,18400.0
2006-09-20 11:20:00,73.05,73.1,73.04,73.1,16000.0,40.4001,40.4278,40.3946,40.4278,16000.0
2006-09-20 11:25:00,73.1,73.15,73.09,73.12,16000.0,40.4278,40.4554,40.4222,40.4388,16000.0
2006-09-20 11:30:00,73.13,73.15,73.12,73.15,13600.0,40.4444,40.4554,40.4388,40.4554,13600.0
2006-09-20 11:35:00,73.15,73.18,73.14,73.16,32300.0,40.4554,40.472,40.4499,40.4609,32300.0
2006-09-20 11:40:00,73.15,73.15,73.12,73.15,14000.0,40.4554,40.4554,40.4388,40.4554,14000.0
2006-09-20 11:45:00,73.14,73.15,73.05,73.1,9600.0,40.4499,40.4554,40.4001,40.4278,9600.0
2006-09-20 11:50:00,73.1,73.1,73.06,73.07,10900.0,40.4278,40.4278,40.4056,40.4112,10900.0
2006-09-20 11:55:00,73.07,73.08,72.99,73.08,7100.0,40.4112,40.4167,40.3669,40.4167,7100.0
2006-09-20 12:00:00,73.07,73.08,72.95,72.96,16800.0,40.4112,40.4167,40.3448,40.3503,16800.0
2006-09-20 12:05:00,72.95,72.96,72.86,72.86,13800.0,40.3448,40.3503,40.295,40.295,13800.0
2006-09-20 12:10:00,72.87,72.89,72.86,72.87,10400.0,40.3006,40.3116,40.295,40.3006,10400.0
2006-09-20 12:15:00,72.87,72.92,72.83,72.9,26000.0,40.3006,40.3282,40.2784,40.3172,26000.0
2006-09-20 12:20:00,72.91,72.95,72.9,72.95,15400.0,40.3227,40.3448,40.3172,40.3448,15400.0
2006-09-20 12:25:00,72.95,73.02,72.95,72.99,8400.0,40.3448,40.3835,40.3448,40.3669,8400.0
2006-09-20 12:30:00,73.0,73.1,72.99,73.09,25000.0,40.3725,40.4278,40.3669,40.4222,25000.0
2006-09-20 12:35:00,73.1,73.11,73.04,73.08,15300.0,40.4278,40.4333,40.3946,40.4167,15300.0
2006-09-20 12:40:00,73.08,73.08,73.04,73.05,8400.0,40.4167,40.4167,40.3946,40.4001,8400.0
2006-09-20 12:45:00,73.05,73.05,73.0,73.0,22000.0,40.4001,40.4001,40.3725,40.3725,22000.0
2006-09-20 12:50:00,73.0,73.01,72.94,72.96,14800.0,40.3725,40.378,40.3393,40.3503,14800.0
2006-09-20 12:55:00,72.94,72.94,72.86,72.88,22100.0,40.3393,40.3393,40.295,40.3061,22100.0
2006-09-20 13:00:00,72.89,72.95,72.85,72.87,30200.0,40.3116,40.3448,40.2895,40.3006,30200.0
2006-09-20 13:05:00,72.86,72.9,72.75,72.75,18100.0,40.295,40.3172,40.2342,40.2342,18100.0
2006-09-20 13:10:00,72.75,72.76,72.69,72.69,17100.0,40.2342,40.2397,40.201,40.201,17100.0
2006-09-20 13:15:00,72.72,72.72,72.68,72.69,8200.0,40.2176,40.2176,40.1955,40.201,8200.0
2006-09-20 13:20:00,72.69,72.7,72.65,72.66,8500.0,40.201,40.2065,40.1789,40.1844,8500.0
2006-09-20 13:25:00,72.65,72.69,72.65,72.69,11000.0,40.1789,40.201,40.1789,40.201,11000.0
2006-09-20 13:30:00,72.68,72.75,72.68,72.74,17500.0,40.1955,40.2342,40.1955,40.2287,17500.0
2006-09-20 13:35:00,72.74,72.74,72.71,72.74,4300.0,40.2287,40.2287,40.2121,40.2287,4300.0
2006-09-20 13:40:00,72.75,72.81,72.75,72.76,18400.0,40.2342,40.2674,40.2342,40.2397,18400.0
2006-09-20 13:45:00,72.76,72.82,72.75,72.81,12100.0,40.2397,40.2729,40.2342,40.2674,12100.0
2006-09-20 13:50:00,72.82,72.84,72.81,72.82,13100.0,40.2729,40.284,40.2674,40.2729,13100.0
2006-09-20 13:55:00,72.81,72.82,72.74,72.77,13300.0,40.2674,40.2729,40.2287,40.2453,13300.0
2006-09-20 14:00:00,72.79,73.0,72.79,72.97,22000.0,40.2563,40.3725,40.2563,40.3559,22000.0
2006-09-20 14:05:00,72.96,72.96,72.79,72.87,10800.0,40.3503,40.3503,40.2563,40.3006,10800.0
2006-09-20 14:10:00,72.89,72.89,72.7,72.76,14200.0,40.3116,40.3116,40.2065,40.2397,14200.0
2006-09-20 14:15:00,72.76,72.87,72.6,72.67,36000.0,40.2397,40.3006,40.1512,40.19,36000.0
2006-09-20 14:20:00,72.67,72.87,72.6,72.63,22400.0,40.19,40.3006,40.1512,40.1678,22400.0
2006-09-20 14:25:00,72.63,72.83,72.63,72.66,34600.0,40.1678,40.2784,40.1678,40.1844,34600.0
2006-09-20 14:30:00,72.71,72.84,72.64,72.8,19400.0,40.2121,40.284,40.1734,40.2618,19400.0
2006-09-20 14:35:00,72.8,72.8,72.59,72.6,15700.0,40.2618,40.2618,40.1457,40.1512,15700.0
2006-09-20 14:40:00,72.59,72.59,72.5,72.56,40200.0,40.1457,40.1457,40.0959,40.1291,40200.0
2006-09-20 14:45:00,72.56,72.56,72.43,72.43,36500.0,40.1291,40.1291,40.0572,40.0572,36500.0
2006-09-20 14:50:00,72.43,72.49,72.42,72.48,31000.0,40.0572,40.0904,40.0517,40.0849,31000.0
2006-09-20 14:55:00,72.49,72.55,72.44,72.44,34000.0,40.0904,40.1236,40.0628,40.0628,34000.0
2006-09-20 15:00:00,72.47,72.63,72.44,72.61,39100.0,40.0793,40.1678,40.0628,40.1568,39100.0
2006-09-20 15:05:00,72.62,72.64,72.48,72.48,23300.0,40.1623,40.1734,40.0849,40.0849,23300.0
2006-09-20 15:10:00,72.49,72.56,72.45,72.5,22000.0,40.0904,40.1291,40.0683,40.0959,22000.0
2006-09-20 15:15:00,72.5,72.68,72.5,72.64,69800.0,40.0959,40.1955,40.0959,40.1734,69800.0
2006-09-20 15:20:00,72.65,72.7,72.59,72.7,23000.0,40.1789,40.2065,40.1457,40.2065,23000.0
2006-09-20 15:25:00,72.67,72.86,72.64,72.86,27900.0,40.19,40.295,40.1734,40.295,27900.0
2006-09-20 15:30:00,72.86,72.92,72.74,72.79,62900.0,40.295,40.3282,40.2287,40.2563,62900.0
2006-09-20 15:35:00,72.79,72.79,72.67,72.69,59000.0,40.2563,40.2563,40.19,40.201,59000.0
2006-09-20 15:40:00,72.69,72.74,72.66,72.68,54600.0,40.201,40.2287,40.1844,40.1955,54600.0
2006-09-20 15:45:00,72.68,72.7,72.64,72.68,75900.0,40.1955,40.2065,40.1734,40.1955,75900.0
2006-09-20 15:50:00,72.69,72.69,72.58,72.65,73500.0,40.201,40.201,40.1402,40.1789,73500.0
2006-09-20 15:55:00,72.62,72.68,72.59,72.64,101000.0,40.1623,40.1955,40.1457,40.1734,101000.0
2006-09-21 09:30:00,73.0,73.0,73.0,73.0,0.0,40.3725,40.3725,40.3725,40.3725,0.0
2006-09-21 09:35:00,72.79,72.91,72.33,72.38,123800.0,40.2563,40.3227,40.0019,40.0296,123800.0
2006-09-21 09:40:00,72.38,72.58,71.91,71.92,113600.0,40.0296,40.1402,39.7696,39.7752,113600.0
2006-09-21 09:45:00,71.92,72.19,71.91,71.96,51200.0,39.7752,39.9245,39.7696,39.7973,51200.0
2006-09-21 09:50:00,71.95,72.11,71.82,72.04,120500.0,39.7918,39.8802,39.7199,39.8415,120500.0
2006-09-21 09:55:00,72.07,72.11,71.9,71.91,63200.0,39.8581,39.8802,39.7641,39.7696,63200.0
2006-09-21 10:00:00,71.91,71.93,71.76,71.78,66200.0,39.7696,39.7807,39.6867,39.6977,66200.0
2006-09-21 10:05:00,71.77,71.83,71.75,71.78,68900.0,39.6922,39.7254,39.6811,39.6977,68900.0
2006-09-21 10:10:00,71.78,71.9,71.76,71.8,71700.0,39.6977,39.7641,39.6867,39.7088,71700.0
2006-09-21 10:15:00,71.8,71.81,71.67,71.8,48500.0,39.7088,39.7143,39.6369,39.7088,48500.0
2006-09-21 10:20:00,71.8,71.8,71.54,71.65,50500.0,39.7088,39.7088,39.565,39.6258,50500.0
2006-09-21 10:25:00,71.66,71.74,71.65,71.72,31600.0,39.6314,39.6756,39.6258,39.6646,31600.0
2006-09-21 10:30:00,71.74,71.75,71.52,71.62,43400.0,39.6756,39.6811,39.5539,39.6093,43400.0
2006-09-21 10:35:00,71.63,71.63,71.46,71.56,53300.0,39.6148,39.6148,39.5208,39.5761,53300.0
2006-09-21 10:40:00,71.56,71.7,71.54,71.67,35500.0,39.5761,39.6535,39.565,39.6369,35500.0
2006-09-21 10:45:00,71.67,71.79,71.64,71.76,64600.0,39.6369,39.7033,39.6203,39.6867,64600.0
2006-09-21 10:50:00,71.76,71.79,71.75,71.76,33800.0,39.6867,39.7033,39.6811,39.6867,33800.0
2006-09-21 10:55:00,71.76,71.79,71.75,71.76,26100.0,39.6867,39.7033,39.6811,39.6867,26100.0
2006-09-21 11:00:00,71.76,71.94,71.75,71.88,62700.0,39.6867,39.7862,39.6811,39.753,62700.0
2006-09-21 11:05:00,71.88,72.05,71.88,71.98,51200.0,39.753,39.8471,39.753,39.8083,51200.0
2006-09-21 11:10:00,71.98,72.07,71.96,72.06,39100.0,39.8083,39.8581,39.7973,39.8526,39100.0
2006-09-21 11:15:00,72.06,72.2,72.05,72.19,46300.0,39.8526,39.93,39.8471,39.9245,46300.0
2006-09-21 11:20:00,72.2,72.24,72.13,72.13,22200.0,39.93,39.9521,39.8913,39.8913,22200.0
2006-09-21 11:25:00,72.11,72.25,72.09,72.17,35600.0,39.8802,39.9577,39.8692,39.9134,35600.0
2006-09-21 11:30:00,72.18,72.18,72.07,72.17,19100.0,39.919,39.919,39.8581,39.9134,19100.0
2006-09-21 11:35:00,72.21,72.31,72.19,72.26,20300.0,39.9356,39.9909,39.9245,39.9632,20300.0
2006-09-21 11:40:00,72.25,72.26,72.09,72.1,25100.0,39.9577,39.9632,39.8692,39.8747,25100.0
2006-09-21 11:45:00,72.06,72.16,72.05,72.11,26400.0,39.8526,39.9079,39.8471,39.8802,26400.0
2006-09-21 11:50:00,72.12,72.28,72.1,72.26,19000.0,39.8858,39.9743,39.8747,39.9632,19000.0
2006-09-21 11:55:00,72.25,72.26,72.16,72.25,20800.0,39.9577,39.9632,39.9079,39.9577,20800.0
2006-09-21 12:00:00,72.24,72.24,71.96,71.97,48700.0,39.9521,39.9521,39.7973,39.8028,48700.0
2006-09-21 12:05:00,71.97,72.1,71.85,72.08,38800.0,39.8028,39.8747,39.7365,39.8637,38800.0
2006-09-21 12:10:00,72.08,72.1,71.97,72.06,38600.0,39.8637,39.8747,39.8028,39.8526,38600.0
2006-09-21 12:15:00,72.09,72.09,71.92,71.92,18600.0,39.8692,39.8692,39.7752,39.7752,18600.0
2006-09-21 12:20:00,71.92,71.92,71.79,71.8,32600.0,39.7752,39.7752,39.7033,39.7088,32600.0
2006-09-21 12:25:00,71.8,71.89,71.79,71.88,17000.0,39.7088,39.7586,39.7033,39.753,17000.0
2006-09-21 12:30:00,71.88,71.95,71.81,71.84,23400.0,39.753,39.7918,39.7143,39.7309,23400.0
2006-09-21 12:35:00,71.86,71.91,71.8,71.84,30100.0,39.742,39.7696,39.7088,39.7309,30100.0
2006-09-21 12:40:00,71.84,71.86,71.61,71.63,46900.0,39.7309,39.742,39.6037,39.6148,46900.0
2006-09-21 12:45:00,71.65,71.67,71.55,71.56,18000.0,39.6258,39.6369,39.5705,39.5761,18000.0
2006-09-21 12:50:00,71.56,71.57,71.4,71.41,49900.0,39.5761,39.5816,39.4876,39.4931,49900.0
2006-09-21 12:55:00,71.4,71.42,71.26,71.3,69700.0,39.4876,39.4986,39.4102,39.4323,69700.0
2006-09-21 13:00:00,71.3,71.35,71.26,71.29,62100.0,39.4323,39.4599,39.4102,39.4267,62100.0
2006-09-21 13:05:00,71.29,71.29,71.1,71.13,103100.0,39.4267,39.4267,39.3217,39.3383,103100.0
2006-09-21 13:10:00,71.14,71.21,71.12,71.16,29700.0,39.3438,39.3825,39.3327,39.3549,29700.0
2006-09-21 13:15:00,71.2,71.24,71.15,71.22,30300.0,39.377,39.3991,39.3493,39.388,30300.0
2006-09-21 13:20:00,71.2,71.22,71.14,71.16,44500.0,39.377,39.388,39.3438,39.3549,44500.0
2006-09-21 13:25:00,71.15,71.2,71.11,71.12,29900.0,39.3493,39.377,39.3272,39.3327,29900.0
2006-09-21 13:30:00,71.12,71.21,71.1,71.21,33700.0,39.3327,39.3825,39.3217,39.3825,33700.0
2006-09-21 13:35:00,71.21,71.21,71.17,71.19,28400.0,39.3825,39.3825,39.3604,39.3714,28400.0
2006-09-21 13:40:00,71.2,71.22,71.18,71.2,32800.0,39.377,39.388,39.3659,39.377,32800.0
2006-09-21 13:45:00,71.2,71.35,71.19,71.29,64000.0,39.377,39.4599,39.3714,39.4267,64000.0
2006-09-21 13:50:00,71.28,71.41,71.25,71.38,39200.0,39.4212,39.4931,39.4046,39.4765,39200.0
2006-09-21 13:55:00,71.38,71.42,71.37,71.42,18300.0,39.4765,39.4986,39.471,39.4986,18300.0
2006-09-21 14:00:00,71.42,71.5,71.42,71.43,18800.0,39.4986,39.5429,39.4986,39.5042,18800.0
2006-09-21 14:05:00,71.43,71.43,71.33,71.35,28200.0,39.5042,39.5042,39.4489,39.4599,28200.0
2006-09-21 14:10:00,71.35,71.49,71.35,71.44,35700.0,39.4599,39.5374,39.4599,39.5097,35700.0
2006-09-21 14:15:00,71.44,71.44,71.34,71.36,22600.0,39.5097,39.5097,39.4544,39.4655,22600.0
2006-09-21 14:20:00,71.36,71.42,71.24,71.24,36600.0,39.4655,39.4986,39.3991,39.3991,36600.0
2006-09-21 14:25:00,71.25,71.32,71.21,71.24,50900.0,39.4046,39.4433,39.3825,39.3991,50900.0
2006-09-21 14:30:00,71.25,71.25,71.21,71.25,24800.0,39.4046,39.4046,39.3825,39.4046,24800.0
2006-09-21 14:35:00,71.25,71.28,71.19,71.26,36400.0,39.4046,39.4212,39.3714,39.4102,36400.0
2006-09-21 14:40:00,71.24,71.26,71.18,71.2,31800.0,39.3991,39.4102,39.3659,39.377,31800.0
2006-09-21 14:45:00,71.21,71.31,71.2,71.22,25200.0,39.3825,39.4378,39.377,39.388,25200.0
2006-09-21 14:50:00,71.2,71.25,71.19,71.22,41600.0,39.377,39.4046,39.3714,39.388,41600.0
2006-09-21 14:55:00,71.22,71.26,71.15,71.15,34500.0,39.388,39.4102,39.3493,39.3493,34500.0
2006-09-21 15:00:00,71.16,71.34,71.14,71.16,60200.0,39.3549,39.4544,39.3438,39.3549,60200.0
2006-09-21 15:05:00,71.17,71.29,71.14,71.17,49100.0,39.3604,39.4267,39.3438,39.3604,49100.0
2006-09-21 15:10:00,71.18,71.23,71.12,71.16,32400.0,39.3659,39.3936,39.3327,39.3549,32400.0
2006-09-21 15:15:00,71.16,71.16,71.01,71.02,54900.0,39.3549,39.3549,39.2719,39.2774,54900.0
2006-09-21 15:20:00,71.02,71.06,70.94,70.96,61400.0,39.2774,39.2995,39.2332,39.2442,61400.0
2006-09-21 15:25:00,70.97,71.03,70.97,70.99,37500.0,39.2498,39.283,39.2498,39.2608,37500.0
2006-09-21 15:30:00,70.99,71.0,70.9,70.9,42200.0,39.2608,39.2664,39.2111,39.2111,42200.0
2006-09-21 15:35:00,70.9,70.96,70.9,70.95,66300.0,39.2111,39.2442,39.2111,39.2387,66300.0
2006-09-21 15:40:00,70.95,70.95,70.88,70.93,84900.0,39.2387,39.2387,39.2,39.2277,84900.0
2006-09-21 15:45:00,70.92,71.04,70.92,71.0,79700.0,39.2221,39.2885,39.2221,39.2664,79700.0
2006-09-21 15:50:00,71.01,71.14,71.0,71.13,99800.0,39.2719,39.3438,39.2664,39.3383,99800.0
2006-09-21 15:55:00,71.13,71.14,71.03,71.06,109200.0,39.3383,39.3438,39.283,39.2995,109200.0
2006-09-22 09:30:00,71.02,71.08,71.0,71.02,60200.0,39.2774,39.3106,39.2664,39.2774,60200.0
2006-09-22 09:35:00,71.03,71.17,71.03,71.04,29100.0,39.283,39.3604,39.283,39.2885,29100.0
2006-09-22 09:40:00,71.01,71.15,70.97,71.09,38800.0,39.2719,39.3493,39.2498,39.3161,38800.0
2006-09-22 09:45:00,71.09,71.28,71.03,71.15,55700.0,39.3161,39.4212,39.283,39.3493,55700.0
2006-09-22 09:50:00,71.16,71.25,71.12,71.24,25100.0,39.3549,39.4046,39.3327,39.3991,25100.0
2006-09-22 09:55:00,71.23,71.24,71.16,71.17,34200.0,39.3936,39.3991,39.3549,39.3604,34200.0
2006-09-22 10:00:00,71.16,71.18,71.1,71.16,49200.0,39.3549,39.3659,39.3217,39.3549,49200.0
2006-09-22 10:05:00,71.16,71.35,71.16,71.26,32100.0,39.3549,39.4599,39.3549,39.4102,32100.0
2006-09-22 10:10:00,71.26,71.32,71.18,71.23,32600.0,39.4102,39.4433,39.3659,39.3936,32600.0
2006-09-22 10:15:00,71.23,71.33,71.12,71.28,36600.0,39.3936,39.4489,39.3327,39.4212,36600.0
2006-09-22 10:20:00,71.28,71.28,71.16,71.22,45000.0,39.4212,39.4212,39.3549,39.388,45000.0
2006-09-22 10:25:00,71.22,71.34,71.17,71.25,63100.0,39.388,39.4544,39.3604,39.4046,63100.0
2006-09-22 10:30:00,71.26,71.28,71.16,71.2,31100.0,39.4102,39.4212,39.3549,39.377,31100.0
2006-09-22 10:35:00,71.2,71.27,71.19,71.25,42800.0,39.377,39.4157,39.3714,39.4046,42800.0
2006-09-22 10:40:00,71.26,71.26,71.17,71.2,24200.0,39.4102,39.4102,39.3604,39.377,24200.0
2006-09-22 10:45:00,71.2,71.3,71.2,71.3,34900.0,39.377,39.4323,39.377,39.4323,34900.0
2006-09-22 10:50:00,71.29,71.3,71.23,71.29,33500.0,39.4267,39.4323,39.3936,39.4267,33500.0
2006-09-22 10:55:00,71.28,71.29,71.19,71.19,28300.0,39.4212,39.4267,39.3714,39.3714,28300.0
2006-09-22 11:00:00,71.2,71.28,71.18,71.27,76800.0,39.377,39.4212,39.3659,39.4157,76800.0
2006-09-22 11:05:00,71.27,71.28,71.25,71.26,12300.0,39.4157,39.4212,39.4046,39.4102,12300.0
2006-09-22 11:10:00,71.26,71.33,71.25,71.27,13900.0,39.4102,39.4489,39.4046,39.4157,13900.0
2006-09-22 11:15:00,71.27,71.33,71.25,71.31,9700.0,39.4157,39.4489,39.4046,39.4378,9700.0
2006-09-22 11:20:00,71.32,71.41,71.28,71.4,18400.0,39.4433,39.4931,39.4212,39.4876,18400.0
2006-09-22 11:25:00,71.44,71.47,71.36,71.37,19200.0,39.5097,39.5263,39.4655,39.471,19200.0
2006-09-22 11:30:00,71.38,71.44,71.35,71.4,29600.0,39.4765,39.5097,39.4599,39.4876,29600.0
2006-09-22 11:35:00,71.39,71.46,71.37,71.45,19000.0,39.4821,39.5208,39.471,39.5152,19000.0
2006-09-22 11:40:00,71.45,71.48,71.39,71.39,23700.0,39.5152,39.5318,39.4821,39.4821,23700.0
2006-09-22 11:45:00,71.4,71.45,71.4,71.43,7600.0,39.4876,39.5152,39.4876,39.5042,7600.0
2006-09-22 11:50:00,71.44,71.45,71.39,71.44,10000.0,39.5097,39.5152,39.4821,39.5097,10000.0
2006-09-22 11:55:00,71.44,71.47,71.44,71.47,20400.0,39.5097,39.5263,39.5097,39.5263,20400.0
2006-09-22 12:00:00,71.45,71.46,71.34,71.35,17100.0,39.5152,39.5208,39.4544,39.4599,17100.0
2006-09-22 12:05:00,71.34,71.34,71.23,71.25,43900.0,39.4544,39.4544,39.3936,39.4046,43900.0
2006-09-22 12:10:00,71.24,71.24,71.13,71.16,25600.0,39.3991,39.3991,39.3383,39.3549,25600.0
2006-09-22 12:15:00,71.16,71.17,71.1,71.14,80300.0,39.3549,39.3604,39.3217,39.3438,80300.0
2006-09-22 12:20:00,71.14,71.19,71.14,71.17,8100.0,39.3438,39.3714,39.3438,39.3604,8100.0
2006-09-22 12:25:00,71.16,71.2,71.16,71.19,11300.0,39.3549,39.377,39.3549,39.3714,11300.0
2006-09-22 12:30:00,71.2,71.21,71.18,71.18,19800.0,39.377,39.3825,39.3659,39.3659,19800.0
2006-09-22 12:35:00,71.19,71.22,71.09,71.12,72200.0,39.3714,39.388,39.3161,39.3327,72200.0
2006-09-22 12:40:00,71.12,71.13,71.07,71.1,28600.0,39.3327,39.3383,39.3051,39.3217,28600.0
2006-09-22 12:45:00,71.1,71.21,71.1,71.15,32500.0,39.3217,39.3825,39.3217,39.3493,32500.0
2006-09-22 12:50:00,71.16,71.16,71.08,71.09,18300.0,39.3549,39.3549,39.3106,39.3161,18300.0
2006-09-22 12:55:00,71.09,71.09,71.04,71.04,22500.0,39.3161,39.3161,39.2885,39.2885,22500.0
2006-09-22 13:00:00,71.05,71.12,71.04,71.12,18600.0,39.294,39.3327,39.2885,39.3327,18600.0
2006-09-22 13:05:00,71.11,71.13,71.07,71.07,18700.0,39.3272,39.3383,39.3051,39.3051,18700.0
2006-09-22 13:10:00,71.08,71.08,71.0,71.02,23300.0,39.3106,39.3106,39.2664,39.2774,23300.0
2006-09-22 13:15:00,71.02,71.11,71.02,71.1,12200.0,39.2774,39.3272,39.2774,39.3217,12200.0
2006-09-22 13:20:00,71.1,71.11,70.98,71.03,18200.0,39.3217,39.3272,39.2553,39.283,18200.0
2006-09-22 13:25:00,71.03,71.03,70.97,70.98,17400.0,39.283,39.283,39.2498,39.2553,17400.0
2006-09-22 13:30:00,70.97,70.98,70.82,70.82,37200.0,39.2498,39.2553,39.1668,39.1668,37200.0
2006-09-22 13:35:00,70.82,70.83,70.76,70.77,27800.0,39.1668,39.1723,39.1336,39.1392,27800.0
2006-09-22 13:40:00,70.77,70.77,70.68,70.7,32900.0,39.1392,39.1392,39.0894,39.1004,32900.0
2006-09-22 13:45:00,70.73,70.82,70.7,70.72,17900.0,39.117,39.1668,39.1004,39.1115,17900.0
2006-09-22 13:50:00,70.72,70.87,70.72,70.84,21700.0,39.1115,39.1945,39.1115,39.1779,21700.0
2006-09-22 13:55:00,70.83,70.93,70.81,70.93,16700.0,39.1723,39.2277,39.1613,39.2277,16700.0
2006-09-22 14:00:00,70.92,70.96,70.85,70.91,34400.0,39.2221,39.2442,39.1834,39.2166,34400.0
2006-09-22 14:05:00,70.91,70.93,70.89,70.9,17200.0,39.2166,39.2277,39.2055,39.2111,17200.0
2006-09-22 14:10:00,70.9,70.9,70.82,70.88,22900.0,39.2111,39.2111,39.1668,39.2,22900.0
2006-09-22 14:15:00,70.88,70.88,70.8,70.82,19600.0,39.2,39.2,39.1558,39.1668,19600.0
2006-09-22 14:20:00,70.82,70.91,70.82,70.91,30900.0,39.1668,39.2166,39.1668,39.2166,30900.0
2006-09-22 14:25:00,70.9,70.92,70.86,70.88,24100.0,39.2111,39.2221,39.1889,39.2,24100.0
2006-09-22 14:30:00,70.89,70.95,70.76,70.76,20600.0,39.2055,39.2387,39.1336,39.1336,20600.0
2006-09-22 14:35:00,70.77,70.82,70.77,70.8,8000.0,39.1392,39.1668,39.1392,39.1558,8000.0
2006-09-22 14:40:00,70.77,70.77,70.7,70.74,19100.0,39.1392,39.1392,39.1004,39.1226,19100.0
2006-09-22 14:45:00,70.75,70.93,70.75,70.9,16300.0,39.1281,39.2277,39.1281,39.2111,16300.0
2006-09-22 14:50:00,70.92,70.98,70.9,70.94,10700.0,39.2221,39.2553,39.2111,39.2332,10700.0
2006-09-22 14:55:00,70.93,70.93,70.85,70.92,20800.0,39.2277,39.2277,39.1834,39.2221,20800.0
2006-09-22 15:00:00,70.91,70.92,70.88,70.9,20700.0,39.2166,39.2221,39.2,39.2111,20700.0
2006-09-22 15:05:00,70.89,71.02,70.89,71.02,32200.0,39.2055,39.2774,39.2055,39.2774,32200.0
2006-09-22 15:10:00,71.04,71.05,70.98,71.05,20300.0,39.2885,39.294,39.2553,39.294,20300.0
2006-09-22 15:15:00,71.05,71.06,70.98,71.0,52500.0,39.294,39.2995,39.2553,39.2664,52500.0
2006-09-22 15:20:00,71.01,71.06,70.9,70.91,30400.0,39.2719,39.2995,39.2111,39.2166,30400.0
2006-09-22 15:25:00,70.92,70.97,70.9,70.91,23200.0,39.2221,39.2498,39.2111,39.2166,23200.0
2006-09-22 15:30:00,70.88,70.9,70.85,70.85,23700.0,39.2,39.2111,39.1834,39.1834,23700.0
2006-09-22 15:35:00,70.85,70.87,70.8,70.81,37600.0,39.1834,39.1945,39.1558,39.1613,37600.0
2006-09-22 15:40:00,70.84,70.88,70.82,70.86,35100.0,39.1779,39.2,39.1668,39.1889,35100.0
2006-09-22 15:45:00,70.86,70.87,70.78,70.87,39800.0,39.1889,39.1945,39.1447,39.1945,39800.0
2006-09-22 15:50:00,70.87,70.97,70.87,70.91,41300.0,39.1945,39.2498,39.1945,39.2166,41300.0
2006-09-22 15:55:00,70.91,70.92,70.84,70.87,41400.0,39.2166,39.2221,39.1779,39.1945,41400.0
2006-09-25 09:30:00,71.99,71.99,71.3,71.88,131500.0,39.8139,39.8139,39.4323,39.753,131500.0
2006-09-25 09:35:00,71.85,71.86,71.67,71.72,55000.0,39.7365,39.742,39.6369,39.6646,55000.0
2006-09-25 09:40:00,71.72,71.87,71.69,71.8,97700.0,39.6646,39.7475,39.648,39.7088,97700.0
2006-09-25 09:45:00,71.8,71.81,71.32,71.49,80500.0,39.7088,39.7143,39.4433,39.5374,80500.0
2006-09-25 09:50:00,71.46,71.63,71.28,71.48,34700.0,39.5208,39.6148,39.4212,39.5318,34700.0
2006-09-25 09:55:00,71.36,71.49,71.33,71.43,39600.0,39.4655,39.5374,39.4489,39.5042,39600.0
2006-09-25 10:00:00,71.42,71.51,71.34,71.35,28800.0,39.4986,39.5484,39.4544,39.4599,28800.0
2006-09-25 10:05:00,71.35,71.48,71.35,71.44,38700.0,39.4599,39.5318,39.4599,39.5097,38700.0
2006-09-25 10:10:00,71.44,71.44,71.22,71.22,32000.0,39.5097,39.5097,39.388,39.388,32000.0
2006-09-25 10:15:00,71.2,71.2,71.06,71.06,50600.0,39.377,39.377,39.2995,39.2995,50600.0
2006-09-25 10:20:00,71.07,71.08,71.0,71.0,41100.0,39.3051,39.3106,39.2664,39.2664,41100.0
2006-09-25 10:25:00,71.0,71.08,70.89,70.89,47100.0,39.2664,39.3106,39.2055,39.2055,47100.0
2006-09-25 10:30:00,70.9,70.92,70.7,70.71,79700.0,39.2111,39.2221,39.1004,39.106,79700.0
2006-09-25 10:35:00,70.71,71.08,70.71,71.04,50800.0,39.106,39.3106,39.106,39.2885,50800.0
2006-09-25 10:40:00,71.04,71.08,71.0,71.02,31200.0,39.2885,39.3106,39.2664,39.2774,31200.0
2006-09-25 10:45:00,71.02,71.17,70.99,71.17,43700.0,39.2774,39.3604,39.2608,39.3604,43700.0
2006-09-25 10:50:00,71.18,71.52,71.17,71.5,54000.0,39.3659,39.5539,39.3604,39.5429,54000.0
2006-09-25 10:55:00,71.5,71.65,71.47,71.55,61400.0,39.5429,39.6258,39.5263,39.5705,61400.0
2006-09-25 11:00:00,71.55,71.56,71.44,71.46,23100.0,39.5705,39.5761,39.5097,39.5208,23100.0
2006-09-25 11:05:00,71.45,71.58,71.45,71.56,26300.0,39.5152,39.5871,39.5152,39.5761,26300.0
2006-09-25 11:10:00,71.56,71.6,71.48,71.49,62000.0,39.5761,39.5982,39.5318,39.5374,62000.0
2006-09-25 11:15:00,71.48,71.68,71.47,71.53,91500.0,39.5318,39.6424,39.5263,39.5595,91500.0
2006-09-25 11:20:00,71.54,71.68,71.45,71.64,71600.0,39.565,39.6424,39.5152,39.6203,71600.0
2006-09-25 11:25:00,71.64,71.69,71.61,71.64,31800.0,39.6203,39.648,39.6037,39.6203,31800.0
2006-09-25 11:30:00,71.64,71.71,71.62,71.63,21400.0,39.6203,39.659,39.6093,39.6148,21400.0
2006-09-25 11:35:00,71.63,71.63,71.54,71.55,17500.0,39.6148,39.6148,39.565,39.5705,17500.0
2006-09-25 11:40:00,71.53,71.54,71.47,71.47,11200.0,39.5595,39.565,39.5263,39.5263,11200.0
2006-09-25 11:45:00,71.46,71.47,71.3,71.32,23200.0,39.5208,39.5263,39.4323,39.4433,23200.0
2006-09-25 11:50:00,71.33,71.33,71.26,71.27,11600.0,39.4489,39.4489,39.4102,39.4157,11600.0
2006-09-25 11:55:00,71.27,71.32,71.2,71.2,25400.0,39.4157,39.4433,39.377,39.377,25400.0
2006-09-25 12:00:00,71.21,71.21,71.08,71.1,23500.0,39.3825,39.3825,39.3106,39.3217,23500.0
2006-09-25 12:05:00,71.1,71.2,71.08,71.2,28800.0,39.3217,39.377,39.3106,39.377,28800.0
2006-09-25 12:10:00,71.21,71.27,71.15,71.15,25800.0,39.3825,39.4157,39.3493,39.3493,25800.0
2006-09-25 12:15:00,71.14,71.21,71.06,71.21,17500.0,39.3438,39.3825,39.2995,39.3825,17500.0
2006-09-25 12:20:00,71.18,71.37,71.17,71.34,29100.0,39.3659,39.471,39.3604,39.4544,29100.0
2006-09-25 12:25:00,71.35,71.43,71.34,71.35,16600.0,39.4599,39.5042,39.4544,39.4599,16600.0
2006-09-25 12:30:00,71.35,71.53,71.35,71.51,20400.0,39.4599,39.5595,39.4599,39.5484,20400.0
2006-09-25 12:35:00,71.51,71.57,71.49,71.5,16100.0,39.5484,39.5816,39.5374,39.5429,16100.0
2006-09-25 12:40:00,71.56,71.56,71.45,71.45,19300.0,39.5761,39.5761,39.5152,39.5152,19300.0
2006-09-25 12:45:00,71.41,71.5,71.41,71.5,9800.0,39.4931,39.5429,39.4931,39.5429,9800.0
2006-09-25 12:50:00,71.5,71.6,71.48,71.49,16500.0,39.5429,39.5982,39.5318,39.5374,16500.0
2006-09-25 12:55:00,71.47,71.68,71.47,71.68,21700.0,39.5263,39.6424,39.5263,39.6424,21700.0
2006-09-25 13:00:00,71.68,71.72,71.63,71.65,25700.0,39.6424,39.6646,39.6148,39.6258,25700.0
2006-09-25 13:05:00,71.65,71.69,71.59,71.66,12100.0,39.6258,39.648,39.5927,39.6314,12100.0
2006-09-25 13:10:00,71.66,71.71,71.63,71.7,16300.0,39.6314,39.659,39.6148,39.6535,16300.0
2006-09-25 13:15:00,71.69,71.72,71.67,71.67,7100.0,39.648,39.6646,39.6369,39.6369,7100.0
2006-09-25 13:20:00,71.62,71.62,71.43,71.47,30500.0,39.6093,39.6093,39.5042,39.5263,30500.0
2006-09-25 13:25:00,71.47,71.49,71.45,71.47,20600.0,39.5263,39.5374,39.5152,39.5263,20600.0
2006-09-25 13:30:00,71.48,71.51,71.4,71.41,9000.0,39.5318,39.5484,39.4876,39.4931,9000.0
2006-09-25 13:35:00,71.39,71.43,71.36,71.38,21400.0,39.4821,39.5042,39.4655,39.4765,21400.0
2006-09-25 13:40:00,71.37,71.52,71.37,71.52,13000.0,39.471,39.5539,39.471,39.5539,13000.0
2006-09-25 13:45:00,71.53,71.63,71.51,71.63,11700.0,39.5595,39.6148,39.5484,39.6148,11700.0
2006-09-25 13:50:00,71.62,71.68,71.59,71.61,13100.0,39.6093,39.6424,39.5927,39.6037,13100.0
2006-09-25 13:55:00,71.6,71.61,71.51,71.51,16000.0,39.5982,39.6037,39.5484,39.5484,16000.0
2006-09-25 14:00:00,71.52,71.63,71.49,71.62,45600.0,39.5539,39.6148,39.5374,39.6093,45600.0
2006-09-25 14:05:00,71.63,71.74,71.59,71.7,37600.0,39.6148,39.6756,39.5927,39.6535,37600.0
2006-09-25 14:10:00,71.7,71.75,71.62,71.71,29400.0,39.6535,39.6811,39.6093,39.659,29400.0
2006-09-25 14:15:00,71.7,71.7,71.46,71.47,17200.0,39.6535,39.6535,39.5208,39.5263,17200.0
2006-09-25 14:20:00,71.48,71.69,71.48,71.65,25900.0,39.5318,39.648,39.5318,39.6258,25900.0
2006-09-25 14:25:00,71.65,71.65,71.49,71.51,15800.0,39.6258,39.6258,39.5374,39.5484,15800.0
2006-09-25 14:30:00,71.52,71.66,71.5,71.66,18600.0,39.5539,39.6314,39.5429,39.6314,18600.0
2006-09-25 14:35:00,71.66,71.81,71.65,71.74,62800.0,39.6314,39.7143,39.6258,39.6756,62800.0
2006-09-25 14:40:00,71.75,71.77,71.71,71.76,12700.0,39.6811,39.6922,39.659,39.6867,12700.0
2006-09-25 14:45:00,71.75,71.8,71.68,71.78,31400.0,39.6811,39.7088,39.6424,39.6977,31400.0
2006-09-25 14:50:00,71.8,71.88,71.74,71.88,85500.0,39.7088,39.753,39.6756,39.753,85500.0
2006-09-25 14:55:00,71.88,71.97,71.87,71.89,43300.0,39.753,39.8028,39.7475,39.7586,43300.0
2006-09-25 15:00:00,71.9,71.95,71.73,71.74,36800.0,39.7641,39.7918,39.6701,39.6756,36800.0
2006-09-25 15:05:00,71.75,71.86,71.75,71.85,38600.0,39.6811,39.742,39.6811,39.7365,38600.0
2006-09-25 15:10:00,71.85,71.87,71.79,71.83,30600.0,39.7365,39.7475,39.7033,39.7254,30600.0
2006-09-25 15:15:00,71.82,71.88,71.82,71.85,26600.0,39.7199,39.753,39.7199,39.7365,26600.0
2006-09-25 15:20:00,71.85,71.87,71.84,71.87,26300.0,39.7365,39.7475,39.7309,39.7475,26300.0
2006-09-25 15:25:00,71.86,71.95,71.85,71.94,44300.0,39.742,39.7918,39.7365,39.7862,44300.0
2006-09-25 15:30:00,71.93,72.0,71.93,71.99,35400.0,39.7807,39.8194,39.7807,39.8139,35400.0
2006-09-25 15:35:00,72.0,72.04,71.96,71.96,161600.0,39.8194,39.8415,39.7973,39.7973,161600.0
2006-09-25 15:40:00,71.96,71.96,71.9,71.9,105700.0,39.7973,39.7973,39.7641,39.7641,105700.0
2006-09-25 15:45:00,71.89,71.9,71.82,71.83,70000.0,39.7586,39.7641,39.7199,39.7254,70000.0
2006-09-25 15:50:00,71.83,71.88,71.78,71.78,91700.0,39.7254,39.753,39.6977,39.6977,91700.0
2006-09-25 15:55:00,71.79,71.85,71.78,71.81,109000.0,39.7033,39.7365,39.6977,39.7143,109000.0
2006-09-26 09:30:00,72.06,72.15,71.92,72.0,93700.0,39.8526,39.9024,39.7752,39.8194,93700.0
2006-09-26 09:35:00,72.13,72.39,72.12,72.3,36900.0,39.8913,40.0351,39.8858,39.9853,36900.0
2006-09-26 09:40:00,72.3,72.37,72.3,72.33,30800.0,39.9853,40.024,39.9853,40.0019,30800.0
2006-09-26 09:45:00,72.31,72.5,72.27,72.35,55300.0,39.9909,40.0959,39.9687,40.013,55300.0
2006-09-26 09:50:00,72.35,72.36,72.25,72.35,31900.0,40.013,40.0185,39.9577,40.013,31900.0
2006-09-26 09:55:00,72.34,72.48,72.22,72.48,33400.0,40.0074,40.0849,39.9411,40.0849,33400.0
2006-09-26 10:00:00,72.48,72.6,72.45,72.59,33800.0,40.0849,40.1512,40.0683,40.1457,33800.0
2006-09-26 10:05:00,72.59,72.76,72.52,72.67,84100.0,40.1457,40.2397,40.107,40.19,84100.0
2006-09-26 10:10:00,72.68,72.68,72.51,72.63,37100.0,40.1955,40.1955,40.1015,40.1678,37100.0
2006-09-26 10:15:00,72.62,72.67,72.52,72.6,63100.0,40.1623,40.19,40.107,40.1512,63100.0
2006-09-26 10:20:00,72.6,72.62,72.51,72.54,28000.0,40.1512,40.1623,40.1015,40.1181,28000.0
2006-09-26 10:25:00,72.54,72.71,72.52,72.64,44900.0,40.1181,40.2121,40.107,40.1734,44900.0
2006-09-26 10:30:00,72.64,72.69,72.6,72.68,36300.0,40.1734,40.201,40.1512,40.1955,36300.0
2006-09-26 10:35:00,72.68,72.69,72.64,72.65,26100.0,40.1955,40.201,40.1734,40.1789,26100.0
2006-09-26 10:40:00,72.64,72.65,72.6,72.64,15700.0,40.1734,40.1789,40.1512,40.1734,15700.0
2006-09-26 10:45:00,72.64,72.64,72.51,72.62,39400.0,40.1734,40.1734,40.1015,40.1623,39400.0
2006-09-26 10:50:00,72.62,72.63,72.55,72.55,32200.0,40.1623,40.1678,40.1236,40.1236,32200.0
2006-09-26 10:55:00,72.55,72.55,72.41,72.48,28200.0,40.1236,40.1236,40.0462,40.0849,28200.0
2006-09-26 11:00:00,72.48,72.61,72.48,72.59,15500.0,40.0849,40.1568,40.0849,40.1457,15500.0
2006-09-26 11:05:00,72.59,72.71,72.56,72.69,34400.0,40.1457,40.2121,40.1291,40.201,34400.0
2006-09-26 11:10:00,72.68,72.68,72.5,72.53,10600.0,40.1955,40.1955,40.0959,40.1125,10600.0
2006-09-26 11:15:00,72.53,72.62,72.48,72.49,16900.0,40.1125,40.1623,40.0849,40.0904,16900.0
2006-09-26 11:20:00,72.48,72.49,72.32,72.35,22300.0,40.0849,40.0904,39.9964,40.013,22300.0
2006-09-26 11:25:00,72.35,72.35,72.13,72.3,44700.0,40.013,40.013,39.8913,39.9853,44700.0
2006-09-26 11:30:00,72.29,72.37,72.25,72.26,26500.0,39.9798,40.024,39.9577,39.9632,26500.0
2006-09-26 11:35:00,72.27,72.37,72.26,72.29,14900.0,39.9687,40.024,39.9632,39.9798,14900.0
2006-09-26 11:40:00,72.29,72.36,72.12,72.14,28100.0,39.9798,40.0185,39.8858,39.8968,28100.0
2006-09-26 11:45:00,72.12,72.12,71.94,71.96,41300.0,39.8858,39.8858,39.7862,39.7973,41300.0
2006-09-26 11:50:00,71.96,72.02,71.96,72.02,40900.0,39.7973,39.8305,39.7973,39.8305,40900.0
2006-09-26 11:55:00,72.02,72.09,71.83,71.83,32000.0,39.8305,39.8692,39.7254,39.7254,32000.0
2006-09-26 12:00:00,71.83,71.94,71.82,71.92,32000.0,39.7254,39.7862,39.7199,39.7752,32000.0
2006-09-26 12:05:00,71.91,72.02,71.85,72.02,37300.0,39.7696,39.8305,39.7365,39.8305,37300.0
2006-09-26 12:10:00,72.0,72.1,71.95,72.1,15000.0,39.8194,39.8747,39.7918,39.8747,15000.0
2006-09-26 12:15:00,72.1,72.3,72.1,72.28,21000.0,39.8747,39.9853,39.8747,39.9743,21000.0
2006-09-26 12:20:00,72.3,72.33,72.25,72.25,14800.0,39.9853,40.0019,39.9577,39.9577,14800.0
2006-09-26 12:25:00,72.26,72.36,72.24,72.36,19400.0,39.9632,40.0185,39.9521,40.0185,19400.0
2006-09-26 12:30:00,72.36,72.36,72.24,72.24,12300.0,40.0185,40.0185,39.9521,39.9521,12300.0
2006-09-26 12:35:00,72.22,72.26,72.15,72.16,18700.0,39.9411,39.9632,39.9024,39.9079,18700.0
2006-09-26 12:40:00,72.15,72.2,72.11,72.12,16400.0,39.9024,39.93,39.8802,39.8858,16400.0
2006-09-26 12:45:00,72.15,72.21,72.03,72.05,26700.0,39.9024,39.9356,39.836,39.8471,26700.0
2006-09-26 12:50:00,72.05,72.06,72.01,72.03,7900.0,39.8471,39.8526,39.8249,39.836,7900.0
2006-09-26 12:55:00,72.01,72.18,72.01,72.18,8400.0,39.8249,39.919,39.8249,39.919,8400.0
2006-09-26 13:00:00,72.18,72.23,72.12,72.18,10300.0,39.919,39.9466,39.8858,39.919,10300.0
2006-09-26 13:05:00,72.18,72.24,72.17,72.23,8100.0,39.919,39.9521,39.9134,39.9466,8100.0
2006-09-26 13:10:00,72.26,72.26,72.14,72.19,11000.0,39.9632,39.9632,39.8968,39.9245,11000.0
2006-09-26 13:15:00,72.19,72.24,72.16,72.21,9400.0,39.9245,39.9521,39.9079,39.9356,9400.0
2006-09-26 13:20:00,72.21,72.27,72.16,72.18,11400.0,39.9356,39.9687,39.9079,39.919,11400.0
2006-09-26 13:25:00,72.21,72.25,72.17,72.21,20400.0,39.9356,39.9577,39.9134,39.9356,20400.0
2006-09-26 13:30:00,72.21,72.31,72.19,72.24,9000.0,39.9356,39.9909,39.9245,39.9521,9000.0
2006-09-26 13:35:00,72.25,72.28,72.22,72.28,10400.0,39.9577,39.9743,39.9411,39.9743,10400.0
2006-09-26 13:40:00,72.25,72.37,72.22,72.24,24000.0,39.9577,40.024,39.9411,39.9521,24000.0
2006-09-26 13:45:00,72.25,72.29,72.14,72.26,14500.0,39.9577,39.9798,39.8968,39.9632,14500.0
2006-09-26 13:50:00,72.27,72.4,72.26,72.27,12800.0,39.9687,40.0406,39.9632,39.9687,12800.0
2006-09-26 13:55:00,72.31,72.4,72.27,72.31,19200.0,39.9909,40.0406,39.9687,39.9909,19200.0
2006-09-26 14:00:00,72.32,72.44,72.31,72.44,42900.0,39.9964,40.0628,39.9909,40.0628,42900.0
2006-09-26 14:05:00,72.42,72.44,72.29,72.32,19900.0,40.0517,40.0628,39.9798,39.9964,19900.0
2006-09-26 14:10:00,72.32,72.37,72.31,72.36,25100.0,39.9964,40.024,39.9909,40.0185,25100.0
2006-09-26 14:15:00,72.36,72.45,72.3,72.3,32500.0,40.0185,40.0683,39.9853,39.9853,32500.0
2006-09-26 14:20:00,72.3,72.44,72.3,72.4,17100.0,39.9853,40.0628,39.9853,40.0406,17100.0
2006-09-26 14:25:00,72.4,72.5,72.38,72.4,23000.0,40.0406,40.0959,40.0296,40.0406,23000.0
2006-09-26 14:30:00,72.4,72.57,72.38,72.56,38200.0,40.0406,40.1346,40.0296,40.1291,38200.0
2006-09-26 14:35:00,72.56,72.56,72.47,72.52,32300.0,40.1291,40.1291,40.0793,40.107,32300.0
2006-09-26 14:40:00,72.53,72.53,72.45,72.48,28300.0,40.1125,40.1125,40.0683,40.0849,28300.0
2006-09-26 14:45:00,72.47,72.52,72.44,72.5,20200.0,40.0793,40.107,40.0628,40.0959,20200.0
2006-09-26 14:50:00,72.51,72.59,72.48,72.57,26600.0,40.1015,40.1457,40.0849,40.1346,26600.0
2006-09-26 14:55:00,72.58,72.65,72.58,72.6,22100.0,40.1402,40.1789,40.1402,40.1512,22100.0
2006-09-26 15:00:00,72.58,72.59,72.5,72.52,45000.0,40.1402,40.1457,40.0959,40.107,45000.0
2006-09-26 15:05:00,72.51,72.54,72.48,72.52,41200.0,40.1015,40.1181,40.0849,40.107,41200.0
2006-09-26 15:10:00,72.52,72.61,72.49,72.61,18000.0,40.107,40.1568,40.0904,40.1568,18000.0
2006-09-26 15:15:00,72.61,72.66,72.59,72.62,25600.0,40.1568,40.1844,40.1457,40.1623,25600.0
2006-09-26 15:20:00,72.61,72.62,72.5,72.61,42400.0,40.1568,40.1623,40.0959,40.1568,42400.0
2006-09-26 15:25:00,72.63,72.69,72.63,72.67,27100.0,40.1678,40.201,40.1678,40.19,27100.0
2006-09-26 15:30:00,72.68,72.76,72.68,72.74,85500.0,40.1955,40.2397,40.1955,40.2287,85500.0
2006-09-26 15:35:00,72.73,72.81,72.72,72.81,89300.0,40.2231,40.2674,40.2176,40.2674,89300.0
2006-09-26 15:40:00,72.8,72.83,72.76,72.77,78000.0,40.2618,40.2784,40.2397,40.2453,78000.0
2006-09-26 15:45:00,72.77,72.84,72.75,72.79,146700.0,40.2453,40.284,40.2342,40.2563,146700.0
2006-09-26 15:50:00,72.79,72.8,72.71,72.72,68600.0,40.2563,40.2618,40.2121,40.2176,68600.0
2006-09-26 15:55:00,72.71,72.79,72.71,72.77,107600.0,40.2121,40.2563,40.2121,40.2453,107600.0
2006-09-27 09:30:00,72.38,72.7,72.38,72.52,50400.0,40.0296,40.2065,40.0296,40.107,50400.0
2006-09-27 09:35:00,72.63,72.8,72.58,72.8,22500.0,40.1678,40.2618,40.1402,40.2618,22500.0
2006-09-27 09:40:00,72.8,72.9,72.77,72.84,34900.0,40.2618,40.3172,40.2453,40.284,34900.0
2006-09-27 09:45:00,72.84,72.97,72.81,72.95,46700.0,40.284,40.3559,40.2674,40.3448,46700.0
2006-09-27 09:50:00,72.92,72.93,72.72,72.72,41200.0,40.3282,40.3337,40.2176,40.2176,41200.0
2006-09-27 09:55:00,72.73,72.9,72.68,72.71,31500.0,40.2231,40.3172,40.1955,40.2121,31500.0
2006-09-27 10:00:00,72.7,72.93,72.7,72.77,25600.0,40.2065,40.3337,40.2065,40.2453,25600.0
2006-09-27 10:05:00,72.76,72.88,72.73,72.74,23500.0,40.2397,40.3061,40.2231,40.2287,23500.0
2006-09-27 10:10:00,72.76,72.82,72.73,72.76,20700.0,40.2397,40.2729,40.2231,40.2397,20700.0
2006-09-27 10:15:00,72.74,72.85,72.63,72.65,25200.0,40.2287,40.2895,40.1678,40.1789,25200.0
2006-09-27 10:20:00,72.67,72.77,72.67,72.71,20600.0,40.19,40.2453,40.19,40.2121,20600.0
2006-09-27 10:25:00,72.69,72.77,72.65,72.69,16100.0,40.201,40.2453,40.1789,40.201,16100.0
2006-09-27 10:30:00,72.69,72.75,72.67,72.74,20100.0,40.201,40.2342,40.19,40.2287,20100.0
2006-09-27 10:35:00,72.74,72.79,72.65,72.69,18500.0,40.2287,40.2563,40.1789,40.201,18500.0
2006-09-27 10:40:00,72.72,72.72,72.45,72.46,33300.0,40.2176,40.2176,40.0683,40.0738,33300.0
2006-09-27 10:45:00,72.51,72.51,72.42,72.48,23900.0,40.1015,40.1015,40.0517,40.0849,23900.0
2006-09-27 10:50:00,72.48,72.5,72.43,72.48,26600.0,40.0849,40.0959,40.0572,40.0849,26600.0
2006-09-27 10:55:00,72.48,72.55,72.46,72.49,42600.0,40.0849,40.1236,40.0738,40.0904,42600.0
2006-09-27 11:00:00,72.49,72.55,72.43,72.46,20900.0,40.0904,40.1236,40.0572,40.0738,20900.0
2006-09-27 11:05:00,72.46,72.62,72.44,72.57,77100.0,40.0738,40.1623,40.0628,40.1346,77100.0
2006-09-27 11:10:00,72.61,72.61,72.41,72.5,17700.0,40.1568,40.1568,40.0462,40.0959,17700.0
2006-09-27 11:15:00,72.5,72.5,72.4,72.42,15300.0,40.0959,40.0959,40.0406,40.0517,15300.0
2006-09-27 11:20:00,72.43,72.45,72.42,72.45,38300.0,40.0572,40.0683,40.0517,40.0683,38300.0
2006-09-27 11:25:00,72.46,72.46,72.39,72.4,85200.0,40.0738,40.0738,40.0351,40.0406,85200.0
2006-09-27 11:30:00,72.4,72.48,72.4,72.48,13600.0,40.0406,40.0849,40.0406,40.0849,13600.0
2006-09-27 11:35:00,72.47,72.5,72.45,72.49,16900.0,40.0793,40.0959,40.0683,40.0904,16900.0
2006-09-27 11:40:00,72.47,72.5,72.45,72.5,14400.0,40.0793,40.0959,40.0683,40.0959,14400.0
2006-09-27 11:45:00,72.49,72.49,72.37,72.38,53800.0,40.0904,40.0904,40.024,40.0296,53800.0
2006-09-27 11:50:00,72.37,72.5,72.37,72.48,73100.0,40.024,40.0959,40.024,40.0849,73100.0
2006-09-27 11:55:00,72.47,72.48,72.39,72.45,45700.0,40.0793,40.0849,40.0351,40.0683,45700.0
2006-09-27 12:00:00,72.45,72.48,72.43,72.48,8100.0,40.0683,40.0849,40.0572,40.0849,8100.0
2006-09-27 12:05:00,72.48,72.5,72.4,72.4,36500.0,40.0849,40.0959,40.0406,40.0406,36500.0
2006-09-27 12:10:00,72.39,72.41,72.26,72.31,43900.0,40.0351,40.0462,39.9632,39.9909,43900.0
2006-09-27 12:15:00,72.29,72.38,72.28,72.38,14700.0,39.9798,40.0296,39.9743,40.0296,14700.0
2006-09-27 12:20:00,72.36,72.38,72.31,72.38,13100.0,40.0185,40.0296,39.9909,40.0296,13100.0
2006-09-27 12:25:00,72.39,72.39,72.22,72.22,29700.0,40.0351,40.0351,39.9411,39.9411,29700.0
2006-09-27 12:30:00,72.22,72.23,72.07,72.16,31800.0,39.9411,39.9466,39.8581,39.9079,31800.0
2006-09-27 12:35:00,72.18,72.22,72.12,72.12,19300.0,39.919,39.9411,39.8858,39.8858,19300.0
2006-09-27 12:40:00,72.12,72.16,72.08,72.1,48000.0,39.8858,39.9079,39.8637,39.8747,48000.0
2006-09-27 12:45:00,72.11,72.15,72.07,72.07,14500.0,39.8802,39.9024,39.8581,39.8581,14500.0
2006-09-27 12:50:00,72.1,72.18,72.1,72.18,30400.0,39.8747,39.919,39.8747,39.919,30400.0
2006-09-27 12:55:00,72.19,72.22,72.14,72.14,16100.0,39.9245,39.9411,39.8968,39.8968,16100.0
2006-09-27 13:00:00,72.17,72.25,72.17,72.22,8600.0,39.9134,39.9577,39.9134,39.9411,8600.0
2006-09-27 13:05:00,72.21,72.21,72.08,72.13,39600.0,39.9356,39.9356,39.8637,39.8913,39600.0
2006-09-27 13:10:00,72.12,72.13,72.02,72.05,20200.0,39.8858,39.8913,39.8305,39.8471,20200.0
2006-09-27 13:15:00,72.05,72.1,72.04,72.1,8700.0,39.8471,39.8747,39.8415,39.8747,8700.0
2006-09-27 13:20:00,72.11,72.19,72.11,72.19,9200.0,39.8802,39.9245,39.8802,39.9245,9200.0
2006-09-27 13:25:00,72.2,72.22,72.17,72.18,15000.0,39.93,39.9411,39.9134,39.919,15000.0
2006-09-27 13:30:00,72.18,72.18,72.07,72.1,17300.0,39.919,39.919,39.8581,39.8747,17300.0
2006-09-27 13:35:00,72.07,72.1,72.02,72.1,14200.0,39.8581,39.8747,39.8305,39.8747,14200.0
2006-09-27 13:40:00,72.07,72.11,72.05,72.08,17300.0,39.8581,39.8802,39.8471,39.8637,17300.0
2006-09-27 13:45:00,72.08,72.13,72.07,72.12,11000.0,39.8637,39.8913,39.8581,39.8858,11000.0
2006-09-27 13:50:00,72.13,72.2,72.11,72.2,21600.0,39.8913,39.93,39.8802,39.93,21600.0
2006-09-27 13:55:00,72.2,72.24,72.2,72.22,15200.0,39.93,39.9521,39.93,39.9411,15200.0
2006-09-27 14:00:00,72.22,72.24,72.14,72.14,21600.0,39.9411,39.9521,39.8968,39.8968,21600.0
2006-09-27 14:05:00,72.15,72.27,72.15,72.25,16100.0,39.9024,39.9687,39.9024,39.9577,16100.0
2006-09-27 14:10:00,72.28,72.28,72.17,72.27,35100.0,39.9743,39.9743,39.9134,39.9687,35100.0
2006-09-27 14:15:00,72.27,72.28,72.23,72.24,41200.0,39.9687,39.9743,39.9466,39.9521,41200.0
2006-09-27 14:20:00,72.25,72.28,72.24,72.26,69500.0,39.9577,39.9743,39.9521,39.9632,69500.0
2006-09-27 14:25:00,72.27,72.27,72.24,72.24,20500.0,39.9687,39.9687,39.9521,39.9521,20500.0
2006-09-27 14:30:00,72.24,72.24,72.19,72.23,16600.0,39.9521,39.9521,39.9245,39.9466,16600.0
2006-09-27 14:35:00,72.23,72.33,72.22,72.33,18300.0,39.9466,40.0019,39.9411,40.0019,18300.0
2006-09-27 14:40:00,72.34,72.4,72.2,72.24,63500.0,40.0074,40.0406,39.93,39.9521,63500.0
2006-09-27 14:45:00,72.24,72.27,72.22,72.23,17900.0,39.9521,39.9687,39.9411,39.9466,17900.0
2006-09-27 14:50:00,72.24,72.26,72.2,72.2,23600.0,39.9521,39.9632,39.93,39.93,23600.0
2006-09-27 14:55:00,72.2,72.25,72.17,72.25,22000.0,39.93,39.9577,39.9134,39.9577,22000.0
2006-09-27 15:00:00,72.25,72.3,72.25,72.29,20900.0,39.9577,39.9853,39.9577,39.9798,20900.0
2006-09-27 15:05:00,72.29,72.31,72.19,72.19,21000.0,39.9798,39.9909,39.9245,39.9245,21000.0
2006-09-27 15:10:00,72.19,72.25,72.19,72.24,24500.0,39.9245,39.9577,39.9245,39.9521,24500.0
2006-09-27 15:15:00,72.23,72.38,72.23,72.32,27500.0,39.9466,40.0296,39.9466,39.9964,27500.0
2006-09-27 15:20:00,72.29,72.3,72.24,72.27,95100.0,39.9798,39.9853,39.9521,39.9687,95100.0
2006-09-27 15:25:00,72.27,72.27,72.23,72.24,15600.0,39.9687,39.9687,39.9466,39.9521,15600.0
2006-09-27 15:30:00,72.24,72.27,72.23,72.25,62600.0,39.9521,39.9687,39.9466,39.9577,62600.0
2006-09-27 15:35:00,72.26,72.28,72.18,72.21,70200.0,39.9632,39.9743,39.919,39.9356,70200.0
2006-09-27 15:40:00,72.2,72.28,72.2,72.28,50900.0,39.93,39.9743,39.93,39.9743,50900.0
2006-09-27 15:45:00,72.27,72.37,72.27,72.33,50700.0,39.9687,40.024,39.9687,40.0019,50700.0
2006-09-27 15:50:00,72.33,72.44,72.33,72.41,46100.0,40.0019,40.0628,40.0019,40.0462,46100.0
2006-09-27 15:55:00,72.42,72.43,72.31,72.4,39700.0,40.0517,40.0572,39.9909,40.0406,39700.0
2006-09-28 09:30:00,72.4,72.7,72.36,72.36,53200.0,40.0406,40.2065,40.0185,40.0185,53200.0
2006-09-28 09:35:00,72.44,72.68,72.32,72.67,43600.0,40.0628,40.1955,39.9964,40.19,43600.0
2006-09-28 09:40:00,72.67,72.68,72.56,72.56,62900.0,40.19,40.1955,40.1291,40.1291,62900.0
2006-09-28 09:45:00,72.55,72.55,72.36,72.45,10300.0,40.1236,40.1236,40.0185,40.0683,10300.0
2006-09-28 09:50:00,72.45,72.47,72.21,72.35,24000.0,40.0683,40.0793,39.9356,40.013,24000.0
2006-09-28 09:55:00,72.35,72.4,72.2,72.27,43200.0,40.013,40.0406,39.93,39.9687,43200.0
2006-09-28 10:00:00,72.26,72.41,72.19,72.32,45100.0,39.9632,40.0462,39.9245,39.9964,45100.0
2006-09-28 10:05:00,72.33,72.38,72.27,72.32,24100.0,40.0019,40.0296,39.9687,39.9964,24100.0
2006-09-28 10:10:00,72.31,72.45,72.28,72.37,33100.0,39.9909,40.0683,39.9743,40.024,33100.0
2006-09-28 10:15:00,72.37,72.4,72.33,72.35,22800.0,40.024,40.0406,40.0019,40.013,22800.0
2006-09-28 10:20:00,72.35,72.67,72.35,72.65,20700.0,40.013,40.19,40.013,40.1789,20700.0
2006-09-28 10:25:00,72.65,72.68,72.46,72.47,33900.0,40.1789,40.1955,40.0738,40.0793,33900.0
2006-09-28 10:30:00,72.47,72.64,72.47,72.55,33100.0,40.0793,40.1734,40.0793,40.1236,33100.0
2006-09-28 10:35:00,72.51,72.51,72.3,72.36,28700.0,40.1015,40.1015,39.9853,40.0185,28700.0
2006-09-28 10:40:00,72.4,72.43,72.36,72.43,35800.0,40.0406,40.0572,40.0185,40.0572,35800.0
2006-09-28 10:45:00,72.43,72.43,72.33,72.34,17800.0,40.0572,40.0572,40.0019,40.0074,17800.0
2006-09-28 10:50:00,72.34,72.39,72.3,72.3,17000.0,40.0074,40.0351,39.9853,39.9853,17000.0
2006-09-28 10:55:00,72.3,72.36,72.25,72.31,18500.0,39.9853,40.0185,39.9577,39.9909,18500.0
2006-09-28 11:00:00,72.31,72.44,72.31,72.37,28100.0,39.9909,40.0628,39.9909,40.024,28100.0
2006-09-28 11:05:00,72.37,72.46,72.37,72.43,16200.0,40.024,40.0738,40.024,40.0572,16200.0
2006-09-28 11:10:00,72.42,72.49,72.4,72.43,11100.0,40.0517,40.0904,40.0406,40.0572,11100.0
2006-09-28 11:15:00,72.43,72.54,72.41,72.47,23800.0,40.0572,40.1181,40.0462,40.0793,23800.0
2006-09-28 11:20:00,72.49,72.5,72.46,72.47,11400.0,40.0904,40.0959,40.0738,40.0793,11400.0
2006-09-28 11:25:00,72.47,72.48,72.38,72.41,12700.0,40.0793,40.0849,40.0296,40.0462,12700.0
2006-09-28 11:30:00,72.39,72.41,72.37,72.41,16000.0,40.0351,40.0462,40.024,40.0462,16000.0
2006-09-28 11:35:00,72.43,72.49,72.43,72.49,17500.0,40.0572,40.0904,40.0572,40.0904,17500.0
2006-09-28 11:40:00,72.49,72.49,72.37,72.4,14300.0,40.0904,40.0904,40.024,40.0406,14300.0
2006-09-28 11:45:00,72.39,72.39,72.25,72.27,14900.0,40.0351,40.0351,39.9577,39.9687,14900.0
2006-09-28 11:50:00,72.27,72.27,72.2,72.2,17300.0,39.9687,39.9687,39.93,39.93,17300.0
2006-09-28 11:55:00,72.2,72.22,72.19,72.2,20000.0,39.93,39.9411,39.9245,39.93,20000.0
2006-09-28 12:00:00,72.2,72.22,72.17,72.18,23700.0,39.93,39.9411,39.9134,39.919,23700.0
2006-09-28 12:05:00,72.17,72.22,72.1,72.1,30700.0,39.9134,39.9411,39.8747,39.8747,30700.0
2006-09-28 12:10:00,72.1,72.25,72.1,72.22,67100.0,39.8747,39.9577,39.8747,39.9411,67100.0
2006-09-28 12:15:00,72.22,72.39,72.21,72.39,65800.0,39.9411,40.0351,39.9356,40.0351,65800.0
2006-09-28 12:20:00,72.4,72.42,72.24,72.28,39600.0,40.0406,40.0517,39.9521,39.9743,39600.0
2006-09-28 12:25:00,72.28,72.38,72.28,72.33,9100.0,39.9743,40.0296,39.9743,40.0019,9100.0
2006-09-28 12:30:00,72.33,72.49,72.31,72.47,24100.0,40.0019,40.0904,39.9909,40.0793,24100.0
2006-09-28 12:35:00,72.47,72.47,72.36,72.4,11500.0,40.0793,40.0793,40.0185,40.0406,11500.0
2006-09-28 12:40:00,72.39,72.4,72.31,72.34,13000.0,40.0351,40.0406,39.9909,40.0074,13000.0
2006-09-28 12:45:00,72.33,72.41,72.3,72.33,26200.0,40.0019,40.0462,39.9853,40.0019,26200.0
2006-09-28 12:50:00,72.37,72.49,72.37,72.47,100900.0,40.024,40.0904,40.024,40.0793,100900.0
2006-09-28 12:55:00,72.47,72.48,72.44,72.47,10300.0,40.0793,40.0849,40.0628,40.0793,10300.0
2006-09-28 13:00:00,72.46,72.49,72.45,72.46,27100.0,40.0738,40.0904,40.0683,40.0738,27100.0
2006-09-28 13:05:00,72.46,72.5,72.45,72.48,21100.0,40.0738,40.0959,40.0683,40.0849,21100.0
2006-09-28 13:10:00,72.48,72.49,72.46,72.46,9900.0,40.0849,40.0904,40.0738,40.0738,9900.0
2006-09-28 13:15:00,72.47,72.5,72.46,72.5,12400.0,40.0793,40.0959,40.0738,40.0959,12400.0
2006-09-28 13:20:00,72.49,72.68,72.49,72.6,27500.0,40.0904,40.1955,40.0904,40.1512,27500.0
2006-09-28 13:25:00,72.59,72.67,72.55,72.58,18800.0,40.1457,40.19,40.1236,40.1402,18800.0
2006-09-28 13:30:00,72.58,72.63,72.56,72.62,15200.0,40.1402,40.1678,40.1291,40.1623,15200.0
2006-09-28 13:35:00,72.61,72.63,72.55,72.63,20200.0,40.1568,40.1678,40.1236,40.1678,20200.0
2006-09-28 13:40:00,72.61,72.67,72.6,72.67,12700.0,40.1568,40.19,40.1512,40.19,12700.0
2006-09-28 13:45:00,72.67,72.73,72.61,72.69,42400.0,40.19,40.2231,40.1568,40.201,42400.0
2006-09-28 13:50:00,72.68,72.78,72.68,72.77,35900.0,40.1955,40.2508,40.1955,40.2453,35900.0
2006-09-28 13:55:00,72.75,72.75,72.6,72.72,13900.0,40.2342,40.2342,40.1512,40.2176,13900.0
2006-09-28 14:00:00,72.69,72.72,72.68,72.71,9500.0,40.201,40.2176,40.1955,40.2121,9500.0
2006-09-28 14:05:00,72.69,72.72,72.61,72.61,51400.0,40.201,40.2176,40.1568,40.1568,51400.0
2006-09-28 14:10:00,72.61,72.73,72.6,72.69,12100.0,40.1568,40.2231,40.1512,40.201,12100.0
2006-09-28 14:15:00,72.68,72.76,72.68,72.75,29700.0,40.1955,40.2397,40.1955,40.2342,29700.0
2006-09-28 14:20:00,72.73,72.73,72.58,72.62,41100.0,40.2231,40.2231,40.1402,40.1623,41100.0
2006-09-28 14:25:00,72.62,72.74,72.62,72.68,16900.0,40.1623,40.2287,40.1623,40.1955,16900.0
2006-09-28 14:30:00,72.66,72.7,72.6,72.63,20000.0,40.1844,40.2065,40.1512,40.1678,20000.0
2006-09-28 14:35:00,72.61,72.65,72.58,72.58,17000.0,40.1568,40.1789,40.1402,40.1402,17000.0
2006-09-28 14:40:00,72.58,72.73,72.58,72.72,15600.0,40.1402,40.2231,40.1402,40.2176,15600.0
2006-09-28 14:45:00,72.73,72.81,72.66,72.66,52300.0,40.2231,40.2674,40.1844,40.1844,52300.0
2006-09-28 14:50:00,72.69,72.69,72.62,72.62,6700.0,40.201,40.201,40.1623,40.1623,6700.0
2006-09-28 14:55:00,72.64,72.71,72.64,72.7,7100.0,40.1734,40.2121,40.1734,40.2065,7100.0
2006-09-28 15:00:00,72.67,72.78,72.66,72.7,18600.0,40.19,40.2508,40.1844,40.2065,18600.0
2006-09-28 15:05:00,72.68,72.68,72.6,72.61,16100.0,40.1955,40.1955,40.1512,40.1568,16100.0
2006-09-28 15:10:00,72.62,72.66,72.58,72.65,21200.0,40.1623,40.1844,40.1402,40.1789,21200.0
2006-09-28 15:15:00,72.63,72.66,72.57,72.59,18400.0,40.1678,40.1844,40.1346,40.1457,18400.0
2006-09-28 15:20:00,72.59,72.63,72.57,72.57,14200.0,40.1457,40.1678,40.1346,40.1346,14200.0
2006-09-28 15:25:00,72.56,72.57,72.48,72.5,16800.0,40.1291,40.1346,40.0849,40.0959,16800.0
2006-09-28 15:30:00,72.51,72.61,72.49,72.53,24700.0,40.1015,40.1568,40.0904,40.1125,24700.0
2006-09-28 15:35:00,72.53,72.57,72.49,72.5,14600.0,40.1125,40.1346,40.0904,40.0959,14600.0
2006-09-28 15:40:00,72.5,72.73,72.45,72.67,41500.0,40.0959,40.2231,40.0683,40.19,41500.0
2006-09-28 15:45:00,72.67,72.76,72.61,72.68,41800.0,40.19,40.2397,40.1568,40.1955,41800.0
2006-09-28 15:50:00,72.68,72.71,72.63,72.65,36100.0,40.1955,40.2121,40.1678,40.1789,36100.0
2006-09-28 15:55:00,72.65,72.65,72.54,72.54,64400.0,40.1789,40.1789,40.1181,40.1181,64400.0
2006-09-29 09:30:00,72.66,72.67,72.45,72.46,50100.0,40.1844,40.19,40.0683,40.0738,50100.0
2006-09-29 09:35:00,72.45,72.48,72.29,72.36,65300.0,40.0683,40.0849,39.9798,40.0185,65300.0
2006-09-29 09:40:00,72.34,72.34,71.9,71.91,170000.0,40.0074,40.0074,39.7641,39.7696,170000.0
2006-09-29 09:45:00,71.89,71.95,71.73,71.73,59800.0,39.7586,39.7918,39.6701,39.6701,59800.0
2006-09-29 09:50:00,71.73,71.78,71.6,71.61,95400.0,39.6701,39.6977,39.5982,39.6037,95400.0
2006-09-29 09:55:00,71.61,71.74,71.52,71.58,69900.0,39.6037,39.6756,39.5539,39.5871,69900.0
2006-09-29 10:00:00,71.61,71.7,71.56,71.58,61100.0,39.6037,39.6535,39.5761,39.5871,61100.0
2006-09-29 10:05:00,71.58,71.72,71.44,71.48,78900.0,39.5871,39.6646,39.5097,39.5318,78900.0
2006-09-29 10:10:00,71.46,71.51,71.37,71.49,60900.0,39.5208,39.5484,39.471,39.5374,60900.0
2006-09-29 10:15:00,71.5,71.67,71.5,71.67,25500.0,39.5429,39.6369,39.5429,39.6369,25500.0
2006-09-29 10:20:00,71.67,71.83,71.65,71.72,84600.0,39.6369,39.7254,39.6258,39.6646,84600.0
2006-09-29 10:25:00,71.72,71.87,71.71,71.87,61800.0,39.6646,39.7475,39.659,39.7475,61800.0
2006-09-29 10:30:00,71.87,71.92,71.81,71.89,70000.0,39.7475,39.7752,39.7143,39.7586,70000.0
2006-09-29 10:35:00,71.89,71.95,71.71,71.71,29200.0,39.7586,39.7918,39.659,39.659,29200.0
2006-09-29 10:40:00,71.7,71.86,71.64,71.86,14600.0,39.6535,39.742,39.6203,39.742,14600.0
2006-09-29 10:45:00,71.86,71.93,71.85,71.91,16100.0,39.742,39.7807,39.7365,39.7696,16100.0
2006-09-29 10:50:00,71.91,72.04,71.9,72.04,20200.0,39.7696,39.8415,39.7641,39.8415,20200.0
2006-09-29 10:55:00,72.05,72.06,71.97,71.97,19000.0,39.8471,39.8526,39.8028,39.8028,19000.0
2006-09-29 11:00:00,71.99,72.04,71.97,72.03,27700.0,39.8139,39.8415,39.8028,39.836,27700.0
2006-09-29 11:05:00,72.03,72.12,71.99,72.12,19400.0,39.836,39.8858,39.8139,39.8858,19400.0
2006-09-29 11:10:00,72.13,72.23,72.13,72.13,34900.0,39.8913,39.9466,39.8913,39.8913,34900.0
2006-09-29 11:15:00,72.13,72.18,72.08,72.08,12000.0,39.8913,39.919,39.8637,39.8637,12000.0
2006-09-29 11:20:00,72.09,72.09,71.88,71.88,17500.0,39.8692,39.8692,39.753,39.753,17500.0
2006-09-29 11:25:00,71.88,71.88,71.8,71.82,23900.0,39.753,39.753,39.7088,39.7199,23900.0
2006-09-29 11:30:00,71.81,71.82,71.7,71.7,62400.0,39.7143,39.7199,39.6535,39.6535,62400.0
2006-09-29 11:35:00,71.71,71.79,71.7,71.77,30300.0,39.659,39.7033,39.6535,39.6922,30300.0
2006-09-29 11:40:00,71.76,71.9,71.76,71.9,11500.0,39.6867,39.7641,39.6867,39.7641,11500.0
2006-09-29 11:45:00,71.9,71.93,71.88,71.93,40100.0,39.7641,39.7807,39.753,39.7807,40100.0
2006-09-29 11:50:00,71.93,71.99,71.93,71.95,20300.0,39.7807,39.8139,39.7807,39.7918,20300.0
2006-09-29 11:55:00,71.93,71.96,71.9,71.95,29800.0,39.7807,39.7973,39.7641,39.7918,29800.0
2006-09-29 12:00:00,71.95,72.01,71.95,71.99,35400.0,39.7918,39.8249,39.7918,39.8139,35400.0
2006-09-29 12:05:00,72.01,72.01,71.98,71.98,29700.0,39.8249,39.8249,39.8083,39.8083,29700.0
2006-09-29 12:10:00,71.98,72.0,71.98,71.99,35200.0,39.8083,39.8194,39.8083,39.8139,35200.0
2006-09-29 12:15:00,72.0,72.0,71.98,71.99,17600.0,39.8194,39.8194,39.8083,39.8139,17600.0
2006-09-29 12:20:00,71.99,72.0,71.98,71.98,17600.0,39.8139,39.8194,39.8083,39.8083,17600.0
2006-09-29 12:25:00,71.98,72.0,71.93,71.98,15600.0,39.8083,39.8194,39.7807,39.8083,15600.0
2006-09-29 12:30:00,71.98,71.98,71.89,71.91,16700.0,39.8083,39.8083,39.7586,39.7696,16700.0
2006-09-29 12:35:00,71.91,71.92,71.75,71.81,39700.0,39.7696,39.7752,39.6811,39.7143,39700.0
2006-09-29 12:40:00,71.8,71.81,71.76,71.77,7300.0,39.7088,39.7143,39.6867,39.6922,7300.0
2006-09-29 12:45:00,71.78,71.85,71.78,71.81,7900.0,39.6977,39.7365,39.6977,39.7143,7900.0
2006-09-29 12:50:00,71.81,71.83,71.69,71.7,30700.0,39.7143,39.7254,39.648,39.6535,30700.0
2006-09-29 12:55:00,71.71,71.72,71.69,71.72,9500.0,39.659,39.6646,39.648,39.6646,9500.0
2006-09-29 13:00:00,71.72,71.72,71.69,71.71,11900.0,39.6646,39.6646,39.648,39.659,11900.0
2006-09-29 13:05:00,71.7,71.71,71.69,71.7,18600.0,39.6535,39.659,39.648,39.6535,18600.0
2006-09-29 13:10:00,71.7,71.75,71.69,71.74,18500.0,39.6535,39.6811,39.648,39.6756,18500.0
2006-09-29 13:15:00,71.75,71.85,71.75,71.85,45400.0,39.6811,39.7365,39.6811,39.7365,45400.0
2006-09-29 13:20:00,71.86,71.87,71.76,71.77,51700.0,39.742,39.7475,39.6867,39.6922,51700.0
2006-09-29 13:25:00,71.76,71.77,71.72,71.73,10100.0,39.6867,39.6922,39.6646,39.6701,10100.0
2006-09-29 13:30:00,71.73,71.74,71.68,71.68,19600.0,39.6701,39.6756,39.6424,39.6424,19600.0
2006-09-29 13:35:00,71.68,71.69,71.62,71.69,49100.0,39.6424,39.648,39.6093,39.648,49100.0
2006-09-29 13:40:00,71.69,71.73,71.68,71.73,17500.0,39.648,39.6701,39.6424,39.6701,17500.0
2006-09-29 13:45:00,71.8,71.85,71.73,71.82,43300.0,39.7088,39.7365,39.6701,39.7199,43300.0
2006-09-29 13:50:00,71.83,71.89,71.83,71.89,19700.0,39.7254,39.7586,39.7254,39.7586,19700.0
2006-09-29 13:55:00,71.91,71.91,71.85,71.85,19900.0,39.7696,39.7696,39.7365,39.7365,19900.0
2006-09-29 14:00:00,71.85,71.86,71.81,71.81,28400.0,39.7365,39.742,39.7143,39.7143,28400.0
2006-09-29 14:05:00,71.81,71.9,71.78,71.88,68500.0,39.7143,39.7641,39.6977,39.753,68500.0
2006-09-29 14:10:00,71.88,71.93,71.88,71.92,28000.0,39.753,39.7807,39.753,39.7752,28000.0
2006-09-29 14:15:00,71.91,71.93,71.9,71.92,14400.0,39.7696,39.7807,39.7641,39.7752,14400.0
2006-09-29 14:20:00,71.92,71.97,71.9,71.97,10200.0,39.7752,39.8028,39.7641,39.8028,10200.0
2006-09-29 14:25:00,71.97,71.97,71.93,71.94,10100.0,39.8028,39.8028,39.7807,39.7862,10100.0
2006-09-29 14:30:00,71.95,71.98,71.95,71.98,22300.0,39.7918,39.8083,39.7918,39.8083,22300.0
2006-09-29 14:35:00,71.98,72.08,71.97,72.05,20000.0,39.8083,39.8637,39.8028,39.8471,20000.0
2006-09-29 14:40:00,72.06,72.12,72.04,72.12,21200.0,39.8526,39.8858,39.8415,39.8858,21200.0
2006-09-29 14:45:00,72.12,72.14,72.1,72.12,13500.0,39.8858,39.8968,39.8747,39.8858,13500.0
2006-09-29 14:50:00,72.13,72.14,72.06,72.08,20700.0,39.8913,39.8968,39.8526,39.8637,20700.0
2006-09-29 14:55:00,72.08,72.08,72.02,72.03,20000.0,39.8637,39.8637,39.8305,39.836,20000.0
2006-09-29 15:00:00,72.03,72.03,71.97,72.0,25700.0,39.836,39.836,39.8028,39.8194,25700.0
2006-09-29 15:05:00,72.0,72.04,71.99,72.04,15300.0,39.8194,39.8415,39.8139,39.8415,15300.0
2006-09-29 15:10:00,72.03,72.06,72.01,72.05,47000.0,39.836,39.8526,39.8249,39.8471,47000.0
2006-09-29 15:15:00,72.05,72.05,71.95,72.0,61100.0,39.8471,39.8471,39.7918,39.8194,61100.0
2006-09-29 15:20:00,72.0,72.06,72.0,72.06,36100.0,39.8194,39.8526,39.8194,39.8526,36100.0
2006-09-29 15:25:00,72.06,72.08,72.0,72.07,46100.0,39.8526,39.8637,39.8194,39.8581,46100.0
2006-09-29 15:30:00,72.06,72.07,72.0,72.07,144600.0,39.8526,39.8581,39.8194,39.8581,144600.0
2006-09-29 15:35:00,72.08,72.11,71.9,71.9,48100.0,39.8637,39.8802,39.7641,39.7641,48100.0
2006-09-29 15:40:00,71.91,71.93,71.82,71.82,58600.0,39.7696,39.7807,39.7199,39.7199,58600.0
2006-09-29 15:45:00,71.82,71.94,71.82,71.93,51700.0,39.7199,39.7862,39.7199,39.7807,51700.0
2006-09-29 15:50:00,71.94,72.0,71.93,71.97,63500.0,39.7862,39.8194,39.7807,39.8028,63500.0
2006-09-29 15:55:00,71.97,72.02,71.91,71.91,63100.0,39.8028,39.8305,39.7696,39.7696,63100.0
2006-10-02 09:30:00,72.44,72.48,72.3,72.36,88700.0,40.0628,40.0849,39.9853,40.0185,88700.0
2006-10-02 09:35:00,72.32,72.33,72.01,72.12,66400.0,39.9964,40.0019,39.8249,39.8858,66400.0
2006-10-02 09:40:00,72.12,72.12,71.98,71.98,18500.0,39.8858,39.8858,39.8083,39.8083,18500.0
2006-10-02 09:45:00,71.98,72.12,71.95,72.09,26400.0,39.8083,39.8858,39.7918,39.8692,26400.0
2006-10-02 09:50:00,72.09,72.19,72.09,72.12,24100.0,39.8692,39.9245,39.8692,39.8858,24100.0
2006-10-02 09:55:00,72.09,72.14,71.95,72.01,27900.0,39.8692,39.8968,39.7918,39.8249,27900.0
2006-10-02 10:00:00,72.02,72.25,71.92,72.24,39600.0,39.8305,39.9577,39.7752,39.9521,39600.0
2006-10-02 10:05:00,72.24,72.24,72.06,72.06,16200.0,39.9521,39.9521,39.8526,39.8526,16200.0
2006-10-02 10:10:00,72.05,72.11,71.97,72.08,23300.0,39.8471,39.8802,39.8028,39.8637,23300.0
2006-10-02 10:15:00,72.11,72.26,72.1,72.26,31700.0,39.8802,39.9632,39.8747,39.9632,31700.0
2006-10-02 10:20:00,72.27,72.28,72.13,72.13,20300.0,39.9687,39.9743,39.8913,39.8913,20300.0
2006-10-02 10:25:00,72.11,72.25,72.11,72.25,14200.0,39.8802,39.9577,39.8802,39.9577,14200.0
2006-10-02 10:30:00,72.27,72.34,72.26,72.32,26400.0,39.9687,40.0074,39.9632,39.9964,26400.0
2006-10-02 10:35:00,72.32,72.37,72.28,72.31,32000.0,39.9964,40.024,39.9743,39.9909,32000.0
2006-10-02 10:40:00,72.28,72.33,72.27,72.28,39800.0,39.9743,40.0019,39.9687,39.9743,39800.0
2006-10-02 10:45:00,72.28,72.39,72.28,72.38,18300.0,39.9743,40.0351,39.9743,40.0296,18300.0
2006-10-02 10:50:00,72.39,72.39,72.3,72.34,28400.0,40.0351,40.0351,39.9853,40.0074,28400.0
2006-10-02 10:55:00,72.35,72.43,72.35,72.37,19300.0,40.013,40.0572,40.013,40.024,19300.0
2006-10-02 11:00:00,72.37,72.38,72.33,72.34,15500.0,40.024,40.0296,40.0019,40.0074,15500.0
2006-10-02 11:05:00,72.37,72.44,72.32,72.32,29700.0,40.024,40.0628,39.9964,39.9964,29700.0
2006-10-02 11:10:00,72.31,72.38,72.3,72.38,16100.0,39.9909,40.0296,39.9853,40.0296,16100.0
2006-10-02 11:15:00,72.37,72.39,72.29,72.37,33100.0,40.024,40.0351,39.9798,40.024,33100.0
2006-10-02 11:20:00,72.37,72.37,72.34,72.34,7300.0,40.024,40.024,40.0074,40.0074,7300.0
2006-10-02 11:25:00,72.35,72.36,72.3,72.3,19900.0,40.013,40.0185,39.9853,39.9853,19900.0
2006-10-02 11:30:00,72.3,72.45,72.3,72.43,30900.0,39.9853,40.0683,39.9853,40.0572,30900.0
2006-10-02 11:35:00,72.43,72.55,72.41,72.55,50400.0,40.0572,40.1236,40.0462,40.1236,50400.0
2006-10-02 11:40:00,72.55,72.62,72.55,72.56,68400.0,40.1236,40.1623,40.1236,40.1291,68400.0
2006-10-02 11:45:00,72.55,72.58,72.5,72.54,17300.0,40.1236,40.1402,40.0959,40.1181,17300.0
2006-10-02 11:50:00,72.52,72.54,72.5,72.53,23500.0,40.107,40.1181,40.0959,40.1125,23500.0
2006-10-02 11:55:00,72.54,72.55,72.46,72.5,17400.0,40.1181,40.1236,40.0738,40.0959,17400.0
2006-10-02 12:00:00,72.46,72.54,72.45,72.54,8900.0,40.0738,40.1181,40.0683,40.1181,8900.0
2006-10-02 12:05:00,72.53,72.55,72.49,72.5,15000.0,40.1125,40.1236,40.0904,40.0959,15000.0
2006-10-02 12:10:00,72.51,72.51,72.44,72.44,13400.0,40.1015,40.1015,40.0628,40.0628,13400.0
2006-10-02 12:15:00,72.44,72.54,72.44,72.52,13700.0,40.0628,40.1181,40.0628,40.107,13700.0
2006-10-02 12:20:00,72.52,72.6,72.51,72.51,18600.0,40.107,40.1512,40.1015,40.1015,18600.0
2006-10-02 12:25:00,72.52,72.59,72.52,72.57,13100.0,40.107,40.1457,40.107,40.1346,13100.0
2006-10-02 12:30:00,72.59,72.59,72.55,72.56,9800.0,40.1457,40.1457,40.1236,40.1291,9800.0
2006-10-02 12:35:00,72.54,72.6,72.54,72.6,38100.0,40.1181,40.1512,40.1181,40.1512,38100.0
2006-10-02 12:40:00,72.6,72.66,72.6,72.66,18100.0,40.1512,40.1844,40.1512,40.1844,18100.0
2006-10-02 12:45:00,72.65,72.7,72.65,72.69,22000.0,40.1789,40.2065,40.1789,40.201,22000.0
2006-10-02 12:50:00,72.69,72.69,72.66,72.66,9200.0,40.201,40.201,40.1844,40.1844,9200.0
2006-10-02 12:55:00,72.66,72.66,72.61,72.62,10200.0,40.1844,40.1844,40.1568,40.1623,10200.0
2006-10-02 13:00:00,72.63,72.66,72.62,72.64,17600.0,40.1678,40.1844,40.1623,40.1734,17600.0
2006-10-02 13:05:00,72.64,72.68,72.63,72.68,13300.0,40.1734,40.1955,40.1678,40.1955,13300.0
2006-10-02 13:10:00,72.69,72.69,72.63,72.64,12100.0,40.201,40.201,40.1678,40.1734,12100.0
2006-10-02 13:15:00,72.64,72.66,72.6,72.65,9300.0,40.1734,40.1844,40.1512,40.1789,9300.0
2006-10-02 13:20:00,72.65,72.75,72.65,72.67,37100.0,40.1789,40.2342,40.1789,40.19,37100.0
2006-10-02 13:25:00,72.67,72.68,72.63,72.64,26200.0,40.19,40.1955,40.1678,40.1734,26200.0
2006-10-02 13:30:00,72.64,72.65,72.6,72.63,25400.0,40.1734,40.1789,40.1512,40.1678,25400.0
2006-10-02 13:35:00,72.61,72.62,72.56,72.58,13100.0,40.1568,40.1623,40.1291,40.1402,13100.0
2006-10-02 13:40:00,72.56,72.57,72.44,72.48,44500.0,40.1291,40.1346,40.0628,40.0849,44500.0
2006-10-02 13:45:00,72.48,72.53,72.45,72.45,33400.0,40.0849,40.1125,40.0683,40.0683,33400.0
2006-10-02 13:50:00,72.45,72.5,72.44,72.48,31700.0,40.0683,40.0959,40.0628,40.0849,31700.0
2006-10-02 13:55:00,72.47,72.49,72.41,72.48,31000.0,40.0793,40.0904,40.0462,40.0849,31000.0
2006-10-02 14:00:00,72.48,72.49,72.42,72.42,26200.0,40.0849,40.0904,40.0517,40.0517,26200.0
2006-10-02 14:05:00,72.44,72.44,72.35,72.37,20200.0,40.0628,40.0628,40.013,40.024,20200.0
2006-10-02 14:10:00,72.37,72.5,72.35,72.47,27900.0,40.024,40.0959,40.013,40.0793,27900.0
2006-10-02 14:15:00,72.47,72.55,72.47,72.54,13900.0,40.0793,40.1236,40.0793,40.1181,13900.0
2006-10-02 14:20:00,72.55,72.55,72.5,72.5,23300.0,40.1236,40.1236,40.0959,40.0959,23300.0
2006-10-02 14:25:00,72.49,72.55,72.47,72.47,34600.0,40.0904,40.1236,40.0793,40.0793,34600.0
2006-10-02 14:30:00,72.47,72.49,72.45,72.49,13500.0,40.0793,40.0904,40.0683,40.0904,13500.0
2006-10-02 14:35:00,72.47,72.48,72.39,72.44,35600.0,40.0793,40.0849,40.0351,40.0628,35600.0
2006-10-02 14:40:00,72.44,72.46,72.38,72.44,19600.0,40.0628,40.0738,40.0296,40.0628,19600.0
2006-10-02 14:45:00,72.44,72.47,72.42,72.46,34000.0,40.0628,40.0793,40.0517,40.0738,34000.0
2006-10-02 14:50:00,72.44,72.44,72.31,72.32,19700.0,40.0628,40.0628,39.9909,39.9964,19700.0
2006-10-02 14:55:00,72.32,72.35,72.29,72.35,21400.0,39.9964,40.013,39.9798,40.013,21400.0
2006-10-02 15:00:00,72.35,72.51,72.35,72.5,109500.0,40.013,40.1015,40.013,40.0959,109500.0
2006-10-02 15:05:00,72.51,72.51,72.36,72.37,25200.0,40.1015,40.1015,40.0185,40.024,25200.0
2006-10-02 15:10:00,72.36,72.36,72.29,72.32,38600.0,40.0185,40.0185,39.9798,39.9964,38600.0
2006-10-02 15:15:00,72.34,72.42,72.32,72.42,28800.0,40.0074,40.0517,39.9964,40.0517,28800.0
2006-10-02 15:20:00,72.42,72.43,72.38,72.39,139200.0,40.0517,40.0572,40.0296,40.0351,139200.0
2006-10-02 15:25:00,72.39,72.43,72.35,72.42,21000.0,40.0351,40.0572,40.013,40.0517,21000.0
2006-10-02 15:30:00,72.41,72.51,72.41,72.48,28700.0,40.0462,40.1015,40.0462,40.0849,28700.0
2006-10-02 15:35:00,72.46,72.48,72.44,72.44,42700.0,40.0738,40.0849,40.0628,40.0628,42700.0
2006-10-02 15:40:00,72.45,72.45,72.34,72.38,48500.0,40.0683,40.0683,40.0074,40.0296,48500.0
2006-10-02 15:45:00,72.38,72.41,72.34,72.37,37100.0,40.0296,40.0462,40.0074,40.024,37100.0
2006-10-02 15:50:00,72.37,72.42,72.36,72.42,35700.0,40.024,40.0517,40.0185,40.0517,35700.0
2006-10-02 15:55:00,72.42,72.46,72.39,72.39,84300.0,40.0517,40.0738,40.0351,40.0351,84300.0
2006-10-03 09:30:00,72.49,72.5,72.31,72.45,44900.0,40.0904,40.0959,39.9909,40.0683,44900.0
2006-10-03 09:35:00,72.4,72.5,72.17,72.21,25700.0,40.0406,40.0959,39.9134,39.9356,25700.0
2006-10-03 09:40:00,72.19,72.47,72.07,72.36,53400.0,39.9245,40.0793,39.8581,40.0185,53400.0
2006-10-03 09:45:00,72.37,72.45,72.36,72.38,21400.0,40.024,40.0683,40.0185,40.0296,21400.0
2006-10-03 09:50:00,72.38,72.41,72.31,72.38,20800.0,40.0296,40.0462,39.9909,40.0296,20800.0
2006-10-03 09:55:00,72.38,72.49,72.37,72.47,31000.0,40.0296,40.0904,40.024,40.0793,31000.0
2006-10-03 10:00:00,72.48,72.49,72.39,72.44,18300.0,40.0849,40.0904,40.0351,40.0628,18300.0
2006-10-03 10:05:00,72.44,72.48,72.36,72.47,12100.0,40.0628,40.0849,40.0185,40.0793,12100.0
2006-10-03 10:10:00,72.45,72.48,72.36,72.45,22200.0,40.0683,40.0849,40.0185,40.0683,22200.0
2006-10-03 10:15:00,72.48,72.62,72.44,72.58,62300.0,40.0849,40.1623,40.0628,40.1402,62300.0
2006-10-03 10:20:00,72.58,72.7,72.55,72.66,17600.0,40.1402,40.2065,40.1236,40.1844,17600.0
2006-10-03 10:25:00,72.66,72.77,72.65,72.74,58700.0,40.1844,40.2453,40.1789,40.2287,58700.0
2006-10-03 10:30:00,72.74,72.84,72.74,72.84,43900.0,40.2287,40.284,40.2287,40.284,43900.0
2006-10-03 10:35:00,72.83,72.87,72.77,72.77,13900.0,40.2784,40.3006,40.2453,40.2453,13900.0
2006-10-03 10:40:00,72.75,72.75,72.63,72.7,11200.0,40.2342,40.2342,40.1678,40.2065,11200.0
2006-10-03 10:45:00,72.72,72.79,72.72,72.76,17900.0,40.2176,40.2563,40.2176,40.2397,17900.0
2006-10-03 10:50:00,72.74,72.87,72.73,72.85,19300.0,40.2287,40.3006,40.2231,40.2895,19300.0
2006-10-03 10:55:00,72.84,72.87,72.78,72.84,17700.0,40.284,40.3006,40.2508,40.284,17700.0
2006-10-03 11:00:00,72.85,72.85,72.8,72.85,21300.0,40.2895,40.2895,40.2618,40.2895,21300.0
2006-10-03 11:05:00,72.83,72.88,72.82,72.87,19700.0,40.2784,40.3061,40.2729,40.3006,19700.0
2006-10-03 11:10:00,72.89,72.97,72.88,72.97,30900.0,40.3116,40.3559,40.3061,40.3559,30900.0
2006-10-03 11:15:00,72.98,73.0,72.97,73.0,71400.0,40.3614,40.3725,40.3559,40.3725,71400.0
2006-10-03 11:20:00,73.0,73.1,72.99,73.08,73600.0,40.3725,40.4278,40.3669,40.4167,73600.0
2006-10-03 11:25:00,73.08,73.25,73.07,73.24,97000.0,40.4167,40.5107,40.4112,40.5052,97000.0
2006-10-03 11:30:00,73.25,73.28,73.18,73.18,72600.0,40.5107,40.5273,40.472,40.472,72600.0
2006-10-03 11:35:00,73.19,73.23,73.15,73.18,17900.0,40.4775,40.4997,40.4554,40.472,17900.0
2006-10-03 11:40:00,73.17,73.17,73.07,73.1,41600.0,40.4665,40.4665,40.4112,40.4278,41600.0
2006-10-03 11:45:00,73.1,73.11,73.0,73.04,19000.0,40.4278,40.4333,40.3725,40.3946,19000.0
2006-10-03 11:50:00,72.99,73.02,72.95,73.0,38300.0,40.3669,40.3835,40.3448,40.3725,38300.0
2006-10-03 11:55:00,72.95,73.0,72.91,72.94,29300.0,40.3448,40.3725,40.3227,40.3393,29300.0
2006-10-03 12:00:00,72.95,72.99,72.86,72.98,26700.0,40.3448,40.3669,40.295,40.3614,26700.0
2006-10-03 12:05:00,72.98,73.17,72.98,73.05,33300.0,40.3614,40.4665,40.3614,40.4001,33300.0
2006-10-03 12:10:00,73.06,73.25,73.06,73.2,21300.0,40.4056,40.5107,40.4056,40.4831,21300.0
2006-10-03 12:15:00,73.18,73.19,73.12,73.12,17100.0,40.472,40.4775,40.4388,40.4388,17100.0
2006-10-03 12:20:00,73.12,73.28,73.12,73.22,22300.0,40.4388,40.5273,40.4388,40.4941,22300.0
2006-10-03 12:25:00,73.22,73.23,73.05,73.08,24100.0,40.4941,40.4997,40.4001,40.4167,24100.0
2006-10-03 12:30:00,73.09,73.17,73.08,73.08,16000.0,40.4222,40.4665,40.4167,40.4167,16000.0
2006-10-03 12:35:00,73.05,73.08,72.97,72.97,11000.0,40.4001,40.4167,40.3559,40.3559,11000.0
2006-10-03 12:40:00,72.97,73.05,72.96,73.04,10900.0,40.3559,40.4001,40.3503,40.3946,10900.0
2006-10-03 12:45:00,73.05,73.13,73.04,73.09,10800.0,40.4001,40.4444,40.3946,40.4222,10800.0
2006-10-03 12:50:00,73.06,73.14,73.04,73.13,9600.0,40.4056,40.4499,40.3946,40.4444,9600.0
2006-10-03 12:55:00,73.14,73.28,73.12,73.28,17900.0,40.4499,40.5273,40.4388,40.5273,17900.0
2006-10-03 13:00:00,73.28,73.34,73.25,73.25,20300.0,40.5273,40.5605,40.5107,40.5107,20300.0
2006-10-03 13:05:00,73.25,73.3,73.17,73.17,19900.0,40.5107,40.5384,40.4665,40.4665,19900.0
2006-10-03 13:10:00,73.17,73.18,73.12,73.16,26600.0,40.4665,40.472,40.4388,40.4609,26600.0
2006-10-03 13:15:00,73.16,73.31,73.16,73.28,19900.0,40.4609,40.5439,40.4609,40.5273,19900.0
2006-10-03 13:20:00,73.27,73.28,73.14,73.25,25700.0,40.5218,40.5273,40.4499,40.5107,25700.0
2006-10-03 13:25:00,73.25,73.31,73.23,73.23,37400.0,40.5107,40.5439,40.4997,40.4997,37400.0
2006-10-03 13:30:00,73.24,73.31,73.24,73.28,17900.0,40.5052,40.5439,40.5052,40.5273,17900.0
2006-10-03 13:35:00,73.29,73.3,73.22,73.3,20900.0,40.5328,40.5384,40.4941,40.5384,20900.0
2006-10-03 13:40:00,73.29,73.31,73.22,73.3,16400.0,40.5328,40.5439,40.4941,40.5384,16400.0
2006-10-03 13:45:00,73.3,73.38,73.3,73.37,22200.0,40.5384,40.5826,40.5384,40.5771,22200.0
2006-10-03 13:50:00,73.37,73.49,73.37,73.46,68800.0,40.5771,40.6435,40.5771,40.6269,68800.0
2006-10-03 13:55:00,73.47,73.53,73.43,73.53,69000.0,40.6324,40.6656,40.6103,40.6656,69000.0
2006-10-03 14:00:00,73.53,73.61,73.47,73.61,75500.0,40.6656,40.7098,40.6324,40.7098,75500.0
2006-10-03 14:05:00,73.61,73.65,73.58,73.61,36900.0,40.7098,40.7319,40.6932,40.7098,36900.0
2006-10-03 14:10:00,73.62,73.65,73.57,73.63,40300.0,40.7153,40.7319,40.6877,40.7209,40300.0
2006-10-03 14:15:00,73.65,73.92,73.64,73.91,77700.0,40.7319,40.8813,40.7264,40.8757,77700.0
2006-10-03 14:20:00,73.92,74.04,73.92,73.96,113100.0,40.8813,40.9476,40.8813,40.9034,113100.0
2006-10-03 14:25:00,73.97,73.97,73.75,73.83,71400.0,40.9089,40.9089,40.7872,40.8315,71400.0
2006-10-03 14:30:00,73.81,73.96,73.79,73.96,53200.0,40.8204,40.9034,40.8094,40.9034,53200.0
2006-10-03 14:35:00,73.96,73.97,73.86,73.9,48000.0,40.9034,40.9089,40.8481,40.8702,48000.0
2006-10-03 14:40:00,73.91,74.08,73.91,74.05,61100.0,40.8757,40.9697,40.8757,40.9532,61100.0
2006-10-03 14:45:00,74.05,74.13,74.0,74.06,43800.0,40.9532,40.9974,40.9255,40.9587,43800.0
2006-10-03 14:50:00,74.06,74.14,73.94,73.96,62400.0,40.9587,41.0029,40.8923,40.9034,62400.0
2006-10-03 14:55:00,73.96,74.0,73.79,73.82,89800.0,40.9034,40.9255,40.8094,40.826,89800.0
2006-10-03 15:00:00,73.81,73.82,73.74,73.76,46700.0,40.8204,40.826,40.7817,40.7928,46700.0
2006-10-03 15:05:00,73.76,73.8,73.7,73.75,34100.0,40.7928,40.8149,40.7596,40.7872,34100.0
2006-10-03 15:10:00,73.76,73.81,73.74,73.81,37700.0,40.7928,40.8204,40.7817,40.8204,37700.0
2006-10-03 15:15:00,73.81,73.82,73.7,73.71,28800.0,40.8204,40.826,40.7596,40.7651,28800.0
2006-10-03 15:20:00,73.71,73.78,73.7,73.74,54700.0,40.7651,40.8038,40.7596,40.7817,54700.0
2006-10-03 15:25:00,73.73,73.75,73.66,73.66,53400.0,40.7762,40.7872,40.7375,40.7375,53400.0
2006-10-03 15:30:00,73.65,73.7,73.64,73.64,46100.0,40.7319,40.7596,40.7264,40.7264,46100.0
2006-10-03 15:35:00,73.65,73.7,73.63,73.63,69100.0,40.7319,40.7596,40.7209,40.7209,69100.0
2006-10-03 15:40:00,73.64,73.7,73.6,73.7,84600.0,40.7264,40.7596,40.7043,40.7596,84600.0
2006-10-03 15:45:00,73.69,73.7,73.64,73.69,87100.0,40.7541,40.7596,40.7264,40.7541,87100.0
2006-10-03 15:50:00,73.67,73.67,73.6,73.63,54200.0,40.743,40.743,40.7043,40.7209,54200.0
2006-10-03 15:55:00,73.64,73.64,73.61,73.64,56800.0,40.7264,40.7264,40.7098,40.7264,56800.0
2006-10-04 09:30:00,73.5,73.55,73.17,73.5,82200.0,40.649,40.6766,40.4665,40.649,82200.0
2006-10-04 09:35:00,73.56,73.7,73.53,73.63,58300.0,40.6822,40.7596,40.6656,40.7209,58300.0
2006-10-04 09:40:00,73.62,73.64,73.18,73.23,48500.0,40.7153,40.7264,40.472,40.4997,48500.0
2006-10-04 09:45:00,73.23,73.36,73.23,73.34,50800.0,40.4997,40.5716,40.4997,40.5605,50800.0
2006-10-04 09:50:00,73.32,73.35,73.28,73.3,30500.0,40.5494,40.566,40.5273,40.5384,30500.0
2006-10-04 09:55:00,73.31,73.33,73.21,73.22,40700.0,40.5439,40.555,40.4886,40.4941,40700.0
2006-10-04 10:00:00,73.19,73.19,72.6,72.8,116200.0,40.4775,40.4775,40.1512,40.2618,116200.0
2006-10-04 10:05:00,72.79,73.03,72.79,72.98,52900.0,40.2563,40.389,40.2563,40.3614,52900.0
2006-10-04 10:10:00,72.99,73.2,72.99,73.14,59300.0,40.3669,40.4831,40.3669,40.4499,59300.0
2006-10-04 10:15:00,73.14,73.23,73.1,73.18,41700.0,40.4499,40.4997,40.4278,40.472,41700.0
2006-10-04 10:20:00,73.19,73.34,73.19,73.34,43600.0,40.4775,40.5605,40.4775,40.5605,43600.0
2006-10-04 10:25:00,73.34,73.56,73.34,73.5,34100.0,40.5605,40.6822,40.5605,40.649,34100.0
2006-10-04 10:30:00,73.5,73.56,73.46,73.53,37400.0,40.649,40.6822,40.6269,40.6656,37400.0
2006-10-04 10:35:00,73.53,73.6,73.51,73.54,23200.0,40.6656,40.7043,40.6545,40.6711,23200.0
2006-10-04 10:40:00,73.54,73.6,73.53,73.58,21500.0,40.6711,40.7043,40.6656,40.6932,21500.0
2006-10-04 10:45:00,73.56,73.7,73.56,73.7,35800.0,40.6822,40.7596,40.6822,40.7596,35800.0
2006-10-04 10:50:00,73.67,73.67,73.57,73.58,76200.0,40.743,40.743,40.6877,40.6932,76200.0
2006-10-04 10:55:00,73.59,73.74,73.56,73.73,25400.0,40.6988,40.7817,40.6822,40.7762,25400.0
2006-10-04 11:00:00,73.75,73.83,73.74,73.75,35000.0,40.7872,40.8315,40.7817,40.7872,35000.0
2006-10-04 11:05:00,73.75,73.77,73.68,73.77,25200.0,40.7872,40.7983,40.7485,40.7983,25200.0
2006-10-04 11:10:00,73.77,73.89,73.75,73.77,27700.0,40.7983,40.8647,40.7872,40.7983,27700.0
2006-10-04 11:15:00,73.78,73.8,73.61,73.61,39500.0,40.8038,40.8149,40.7098,40.7098,39500.0
2006-10-04 11:20:00,73.61,73.67,73.54,73.67,55800.0,40.7098,40.743,40.6711,40.743,55800.0
2006-10-04 11:25:00,73.66,73.66,73.59,73.59,25400.0,40.7375,40.7375,40.6988,40.6988,25400.0
2006-10-04 11:30:00,73.6,73.63,73.53,73.57,40700.0,40.7043,40.7209,40.6656,40.6877,40700.0
2006-10-04 11:35:00,73.54,73.56,73.46,73.51,34300.0,40.6711,40.6822,40.6269,40.6545,34300.0
2006-10-04 11:40:00,73.51,73.68,73.5,73.68,48100.0,40.6545,40.7485,40.649,40.7485,48100.0
2006-10-04 11:45:00,73.68,73.83,73.66,73.83,78500.0,40.7485,40.8315,40.7375,40.8315,78500.0
2006-10-04 11:50:00,73.85,73.96,73.81,73.93,32300.0,40.8425,40.9034,40.8204,40.8868,32300.0
2006-10-04 11:55:00,73.94,74.01,73.93,74.01,43700.0,40.8923,40.931,40.8868,40.931,43700.0
2006-10-04 12:00:00,74.01,74.04,73.94,74.04,51100.0,40.931,40.9476,40.8923,40.9476,51100.0
2006-10-04 12:05:00,74.01,74.05,73.87,73.92,46900.0,40.931,40.9532,40.8536,40.8813,46900.0
2006-10-04 12:10:00,73.98,73.98,73.9,73.96,23400.0,40.9144,40.9144,40.8702,40.9034,23400.0
2006-10-04 12:15:00,73.97,74.06,73.97,74.05,18700.0,40.9089,40.9587,40.9089,40.9532,18700.0
2006-10-04 12:20:00,74.05,74.19,74.05,74.19,16700.0,40.9532,41.0306,40.9532,41.0306,16700.0
2006-10-04 12:25:00,74.19,74.23,74.18,74.23,20300.0,41.0306,41.0527,41.0251,41.0527,20300.0
2006-10-04 12:30:00,74.23,74.23,74.1,74.1,29200.0,41.0527,41.0527,40.9808,40.9808,29200.0
2006-10-04 12:35:00,74.11,74.11,74.06,74.06,11500.0,40.9863,40.9863,40.9587,40.9587,11500.0
2006-10-04 12:40:00,74.06,74.12,74.04,74.1,22400.0,40.9587,40.9919,40.9476,40.9808,22400.0
2006-10-04 12:45:00,74.1,74.13,74.08,74.11,13900.0,40.9808,40.9974,40.9697,40.9863,13900.0
2006-10-04 12:50:00,74.11,74.11,73.99,73.99,69000.0,40.9863,40.9863,40.92,40.92,69000.0
2006-10-04 12:55:00,74.0,74.06,73.98,74.02,20800.0,40.9255,40.9587,40.9144,40.9366,20800.0
2006-10-04 13:00:00,74.01,74.01,73.96,73.97,49300.0,40.931,40.931,40.9034,40.9089,49300.0
2006-10-04 13:05:00,73.97,73.98,73.93,73.93,12300.0,40.9089,40.9144,40.8868,40.8868,12300.0
2006-10-04 13:10:00,73.95,73.95,73.86,73.9,35200.0,40.8979,40.8979,40.8481,40.8702,35200.0
2006-10-04 13:15:00,73.9,73.93,73.81,73.81,24600.0,40.8702,40.8868,40.8204,40.8204,24600.0
2006-10-04 13:20:00,73.82,73.84,73.69,73.77,36400.0,40.826,40.837,40.7541,40.7983,36400.0
2006-10-04 13:25:00,73.75,73.88,73.75,73.88,22500.0,40.7872,40.8591,40.7872,40.8591,22500.0
2006-10-04 13:30:00,73.86,74.25,73.85,74.2,91300.0,40.8481,41.0638,40.8425,41.0361,91300.0
2006-10-04 13:35:00,74.17,74.22,74.17,74.19,18700.0,41.0195,41.0472,41.0195,41.0306,18700.0
2006-10-04 13:40:00,74.2,74.2,73.99,74.0,26300.0,41.0361,41.0361,40.92,40.9255,26300.0
2006-10-04 13:45:00,74.0,74.02,73.96,74.01,21400.0,40.9255,40.9366,40.9034,40.931,21400.0
2006-10-04 13:50:00,74.02,74.09,73.99,74.01,11900.0,40.9366,40.9753,40.92,40.931,11900.0
2006-10-04 13:55:00,74.0,74.1,74.0,74.09,9400.0,40.9255,40.9808,40.9255,40.9753,9400.0
2006-10-04 14:00:00,74.09,74.09,73.98,73.99,26000.0,40.9753,40.9753,40.9144,40.92,26000.0
2006-10-04 14:05:00,73.98,74.01,73.88,73.99,29700.0,40.9144,40.931,40.8591,40.92,29700.0
2006-10-04 14:10:00,74.0,74.19,73.97,74.19,16600.0,40.9255,41.0306,40.9089,41.0306,16600.0
2006-10-04 14:15:00,74.2,74.26,74.18,74.22,50000.0,41.0361,41.0693,41.0251,41.0472,50000.0
2006-10-04 14:20:00,74.21,74.22,74.13,74.13,22800.0,41.0416,41.0472,40.9974,40.9974,22800.0
2006-10-04 14:25:00,74.12,74.15,74.08,74.13,12200.0,40.9919,41.0085,40.9697,40.9974,12200.0
2006-10-04 14:30:00,74.14,74.29,74.14,74.29,19600.0,41.0029,41.0859,41.0029,41.0859,19600.0
2006-10-04 14:35:00,74.29,74.43,74.27,74.39,52900.0,41.0859,41.1633,41.0748,41.1412,52900.0
2006-10-04 14:40:00,74.39,74.43,74.31,74.33,35600.0,41.1412,41.1633,41.097,41.108,35600.0
2006-10-04 14:45:00,74.33,74.49,74.31,74.49,76400.0,41.108,41.1965,41.097,41.1965,76400.0
2006-10-04 14:50:00,74.49,74.55,74.47,74.53,74500.0,41.1965,41.2297,41.1854,41.2186,74500.0
2006-10-04 14:55:00,74.53,74.57,74.49,74.49,50600.0,41.2186,41.2407,41.1965,41.1965,50600.0
2006-10-04 15:00:00,74.49,74.53,74.48,74.48,42900.0,41.1965,41.2186,41.191,41.191,42900.0
2006-10-04 15:05:00,74.48,74.49,74.37,74.37,37200.0,41.191,41.1965,41.1301,41.1301,37200.0
2006-10-04 15:10:00,74.37,74.45,74.35,74.41,34700.0,41.1301,41.1744,41.1191,41.1523,34700.0
2006-10-04 15:15:00,74.41,74.41,74.31,74.33,39800.0,41.1523,41.1523,41.097,41.108,39800.0
2006-10-04 15:20:00,74.32,74.49,74.32,74.44,43400.0,41.1025,41.1965,41.1025,41.1688,43400.0
2006-10-04 15:25:00,74.44,74.51,74.38,74.4,39500.0,41.1688,41.2076,41.1357,41.1467,39500.0
2006-10-04 15:30:00,74.39,74.45,74.38,74.42,46400.0,41.1412,41.1744,41.1357,41.1578,46400.0
2006-10-04 15:35:00,74.42,74.42,74.37,74.38,62400.0,41.1578,41.1578,41.1301,41.1357,62400.0
2006-10-04 15:40:00,74.37,74.56,74.37,74.56,85800.0,41.1301,41.2352,41.1301,41.2352,85800.0
2006-10-04 15:45:00,74.56,74.66,74.56,74.66,132500.0,41.2352,41.2905,41.2352,41.2905,132500.0
2006-10-04 15:50:00,74.66,74.68,74.55,74.55,112800.0,41.2905,41.3016,41.2297,41.2297,112800.0
2006-10-04 15:55:00,74.55,74.56,74.48,74.49,98000.0,41.2297,41.2352,41.191,41.1965,98000.0
2006-10-05 09:30:00,74.29,74.4,74.2,74.38,65300.0,41.0859,41.1467,41.0361,41.1357,65300.0
2006-10-05 09:35:00,74.4,74.5,74.35,74.44,44700.0,41.1467,41.202,41.1191,41.1688,44700.0
2006-10-05 09:40:00,74.4,74.5,74.4,74.5,59700.0,41.1467,41.202,41.1467,41.202,59700.0
2006-10-05 09:45:00,74.5,74.66,74.45,74.63,157300.0,41.202,41.2905,41.1744,41.2739,157300.0
2006-10-05 09:50:00,74.59,74.63,74.45,74.6,25500.0,41.2518,41.2739,41.1744,41.2573,25500.0
2006-10-05 09:55:00,74.61,74.63,74.52,74.61,12400.0,41.2629,41.2739,41.2131,41.2629,12400.0
2006-10-05 10:00:00,74.59,74.65,74.52,74.59,32900.0,41.2518,41.285,41.2131,41.2518,32900.0
2006-10-05 10:05:00,74.59,74.69,74.55,74.57,38200.0,41.2518,41.3071,41.2297,41.2407,38200.0
2006-10-05 10:10:00,74.57,74.62,74.55,74.58,27200.0,41.2407,41.2684,41.2297,41.2463,27200.0
2006-10-05 10:15:00,74.56,74.6,74.54,74.57,85100.0,41.2352,41.2573,41.2242,41.2407,85100.0
2006-10-05 10:20:00,74.57,74.6,74.55,74.57,12400.0,41.2407,41.2573,41.2297,41.2407,12400.0
2006-10-05 10:25:00,74.56,74.6,74.51,74.56,60400.0,41.2352,41.2573,41.2076,41.2352,60400.0
2006-10-05 10:30:00,74.56,74.65,74.51,74.61,36600.0,41.2352,41.285,41.2076,41.2629,36600.0
2006-10-05 10:35:00,74.59,74.59,74.5,74.53,43300.0,41.2518,41.2518,41.202,41.2186,43300.0
2006-10-05 10:40:00,74.53,74.63,74.52,74.61,19700.0,41.2186,41.2739,41.2131,41.2629,19700.0
2006-10-05 10:45:00,74.62,74.76,74.6,74.69,65200.0,41.2684,41.3458,41.2573,41.3071,65200.0
2006-10-05 10:50:00,74.68,74.68,74.59,74.65,37600.0,41.3016,41.3016,41.2518,41.285,37600.0
2006-10-05 10:55:00,74.68,74.73,74.58,74.73,34000.0,41.3016,41.3292,41.2463,41.3292,34000.0
2006-10-05 11:00:00,74.71,74.74,74.64,74.7,21900.0,41.3182,41.3348,41.2795,41.3126,21900.0
2006-10-05 11:05:00,74.69,74.75,74.66,74.72,53400.0,41.3071,41.3403,41.2905,41.3237,53400.0
2006-10-05 11:10:00,74.73,74.82,74.73,74.81,39600.0,41.3292,41.379,41.3292,41.3735,39600.0
2006-10-05 11:15:00,74.82,74.85,74.81,74.84,16900.0,41.379,41.3956,41.3735,41.3901,16900.0
2006-10-05 11:20:00,74.85,74.99,74.84,74.95,55100.0,41.3956,41.473,41.3901,41.4509,55100.0
2006-10-05 11:25:00,74.94,75.0,74.93,74.95,61400.0,41.4454,41.4786,41.4398,41.4509,61400.0
2006-10-05 11:30:00,74.94,74.99,74.94,74.99,20000.0,41.4454,41.473,41.4454,41.473,20000.0
2006-10-05 11:35:00,74.98,75.02,74.97,75.01,221400.0,41.4675,41.4896,41.462,41.4841,221400.0
2006-10-05 11:40:00,75.01,75.25,75.01,75.24,81600.0,41.4841,41.6168,41.4841,41.6113,81600.0
2006-10-05 11:45:00,75.24,75.35,75.17,75.34,101500.0,41.6113,41.6721,41.5726,41.6666,101500.0
2006-10-05 11:50:00,75.34,75.44,75.33,75.39,66100.0,41.6666,41.7219,41.6611,41.6942,66100.0
2006-10-05 11:55:00,75.39,75.44,75.39,75.41,36000.0,41.6942,41.7219,41.6942,41.7053,36000.0
2006-10-05 12:00:00,75.42,75.49,75.42,75.49,28500.0,41.7108,41.7495,41.7108,41.7495,28500.0
2006-10-05 12:05:00,75.47,75.49,75.41,75.46,35900.0,41.7385,41.7495,41.7053,41.733,35900.0
2006-10-05 12:10:00,75.46,75.47,75.4,75.45,48300.0,41.733,41.7385,41.6998,41.7274,48300.0
2006-10-05 12:15:00,75.44,75.5,75.4,75.44,68600.0,41.7219,41.7551,41.6998,41.7219,68600.0
2006-10-05 12:20:00,75.42,75.42,75.3,75.35,66000.0,41.7108,41.7108,41.6445,41.6721,66000.0
2006-10-05 12:25:00,75.35,75.36,75.3,75.33,37200.0,41.6721,41.6776,41.6445,41.6611,37200.0
2006-10-05 12:30:00,75.32,75.33,75.24,75.27,52900.0,41.6555,41.6611,41.6113,41.6279,52900.0
2006-10-05 12:35:00,75.27,75.29,75.2,75.25,76500.0,41.6279,41.6389,41.5892,41.6168,76500.0
2006-10-05 12:40:00,75.24,75.31,75.23,75.28,40600.0,41.6113,41.65,41.6058,41.6334,40600.0
2006-10-05 12:45:00,75.3,75.3,75.2,75.2,17600.0,41.6445,41.6445,41.5892,41.5892,17600.0
2006-10-05 12:50:00,75.21,75.29,75.17,75.23,25700.0,41.5947,41.6389,41.5726,41.6058,25700.0
2006-10-05 12:55:00,75.22,75.3,75.22,75.29,20400.0,41.6002,41.6445,41.6002,41.6389,20400.0
2006-10-05 13:00:00,75.3,75.65,75.3,75.61,119400.0,41.6445,41.838,41.6445,41.8159,119400.0
2006-10-05 13:05:00,75.61,75.7,75.45,75.7,103400.0,41.8159,41.8657,41.7274,41.8657,103400.0
2006-10-05 13:10:00,75.7,75.72,75.67,75.72,58100.0,41.8657,41.8767,41.8491,41.8767,58100.0
2006-10-05 13:15:00,75.71,75.72,75.59,75.59,47600.0,41.8712,41.8767,41.8049,41.8049,47600.0
2006-10-05 13:20:00,75.61,75.62,75.51,75.62,35100.0,41.8159,41.8214,41.7606,41.8214,35100.0
2006-10-05 13:25:00,75.62,75.65,75.56,75.56,52700.0,41.8214,41.838,41.7883,41.7883,52700.0
2006-10-05 13:30:00,75.56,75.59,75.55,75.59,17500.0,41.7883,41.8049,41.7827,41.8049,17500.0
2006-10-05 13:35:00,75.58,75.59,75.56,75.56,16400.0,41.7993,41.8049,41.7883,41.7883,16400.0
2006-10-05 13:40:00,75.56,75.59,75.56,75.59,15300.0,41.7883,41.8049,41.7883,41.8049,15300.0
2006-10-05 13:45:00,75.6,75.62,75.58,75.6,39100.0,41.8104,41.8214,41.7993,41.8104,39100.0
2006-10-05 13:50:00,75.58,75.58,75.47,75.47,124300.0,41.7993,41.7993,41.7385,41.7385,124300.0
2006-10-05 13:55:00,75.48,75.5,75.42,75.43,46300.0,41.744,41.7551,41.7108,41.7164,46300.0
2006-10-05 14:00:00,75.42,75.43,75.38,75.4,23000.0,41.7108,41.7164,41.6887,41.6998,23000.0
2006-10-05 14:05:00,75.41,75.41,75.27,75.27,57900.0,41.7053,41.7053,41.6279,41.6279,57900.0
2006-10-05 14:10:00,75.28,75.34,75.27,75.33,36900.0,41.6334,41.6666,41.6279,41.6611,36900.0
2006-10-05 14:15:00,75.33,75.4,75.3,75.35,55700.0,41.6611,41.6998,41.6445,41.6721,55700.0
2006-10-05 14:20:00,75.35,75.42,75.32,75.41,33900.0,41.6721,41.7108,41.6555,41.7053,33900.0
2006-10-05 14:25:00,75.42,75.48,75.42,75.48,12100.0,41.7108,41.744,41.7108,41.744,12100.0
2006-10-05 14:30:00,75.48,75.61,75.48,75.54,26200.0,41.744,41.8159,41.744,41.7772,26200.0
2006-10-05 14:35:00,75.54,75.6,75.54,75.6,28200.0,41.7772,41.8104,41.7772,41.8104,28200.0
2006-10-05 14:40:00,75.6,75.6,75.52,75.52,13500.0,41.8104,41.8104,41.7661,41.7661,13500.0
2006-10-05 14:45:00,75.53,75.56,75.5,75.54,21400.0,41.7717,41.7883,41.7551,41.7772,21400.0
2006-10-05 14:50:00,75.55,75.62,75.54,75.57,25000.0,41.7827,41.8214,41.7772,41.7938,25000.0
2006-10-05 14:55:00,75.56,75.6,75.56,75.6,22100.0,41.7883,41.8104,41.7883,41.8104,22100.0
2006-10-05 15:00:00,75.6,75.6,75.54,75.58,23600.0,41.8104,41.8104,41.7772,41.7993,23600.0
2006-10-05 15:05:00,75.58,75.64,75.48,75.51,70000.0,41.7993,41.8325,41.744,41.7606,70000.0
2006-10-05 15:10:00,75.51,75.61,75.51,75.59,39600.0,41.7606,41.8159,41.7606,41.8049,39600.0
2006-10-05 15:15:00,75.59,75.61,75.58,75.59,38900.0,41.8049,41.8159,41.7993,41.8049,38900.0
2006-10-05 15:20:00,75.59,75.6,75.55,75.6,38000.0,41.8049,41.8104,41.7827,41.8104,38000.0
2006-10-05 15:25:00,75.6,75.61,75.58,75.59,47800.0,41.8104,41.8159,41.7993,41.8049,47800.0
2006-10-05 15:30:00,75.59,75.61,75.57,75.57,48300.0,41.8049,41.8159,41.7938,41.7938,48300.0
2006-10-05 15:35:00,75.58,75.59,75.55,75.56,60800.0,41.7993,41.8049,41.7827,41.7883,60800.0
2006-10-05 15:40:00,75.56,75.57,75.36,75.43,158800.0,41.7883,41.7938,41.6776,41.7164,158800.0
2006-10-05 15:45:00,75.42,75.46,75.35,75.35,85600.0,41.7108,41.733,41.6721,41.6721,85600.0
2006-10-05 15:50:00,75.36,75.4,75.29,75.4,106100.0,41.6776,41.6998,41.6389,41.6998,106100.0
2006-10-05 15:55:00,75.39,75.45,75.37,75.43,123600.0,41.6942,41.7274,41.6832,41.7164,123600.0
2006-10-06 09:30:00,74.95,74.96,74.56,74.56,131500.0,41.4509,41.4564,41.2352,41.2352,131500.0
2006-10-06 09:35:00,74.55,74.59,74.4,74.4,90800.0,41.2297,41.2518,41.1467,41.1467,90800.0
2006-10-06 09:40:00,74.41,74.41,74.28,74.31,59700.0,41.1523,41.1523,41.0804,41.097,59700.0
2006-10-06 09:45:00,74.32,74.39,74.21,74.23,104600.0,41.1025,41.1412,41.0416,41.0527,104600.0
2006-10-06 09:50:00,74.22,74.42,74.15,74.4,59100.0,41.0472,41.1578,41.0085,41.1467,59100.0
2006-10-06 09:55:00,74.4,74.4,74.25,74.33,43900.0,41.1467,41.1467,41.0638,41.108,43900.0
2006-10-06 10:00:00,74.34,74.34,74.25,74.27,38400.0,41.1135,41.1135,41.0638,41.0748,38400.0
2006-10-06 10:05:00,74.26,74.3,74.24,74.27,37900.0,41.0693,41.0914,41.0582,41.0748,37900.0
2006-10-06 10:10:00,74.26,74.3,74.22,74.3,29800.0,41.0693,41.0914,41.0472,41.0914,29800.0
2006-10-06 10:15:00,74.3,74.3,74.22,74.25,42900.0,41.0914,41.0914,41.0472,41.0638,42900.0
2006-10-06 10:20:00,74.26,74.3,74.21,74.25,26900.0,41.0693,41.0914,41.0416,41.0638,26900.0
2006-10-06 10:25:00,74.27,74.37,74.27,74.3,44900.0,41.0748,41.1301,41.0748,41.0914,44900.0
2006-10-06 10:30:00,74.3,74.33,74.21,74.3,43600.0,41.0914,41.108,41.0416,41.0914,43600.0
2006-10-06 10:35:00,74.3,74.31,74.23,74.24,14900.0,41.0914,41.097,41.0527,41.0582,14900.0
2006-10-06 10:40:00,74.23,74.33,74.18,74.33,25800.0,41.0527,41.108,41.0251,41.108,25800.0
2006-10-06 10:45:00,74.33,74.5,74.29,74.49,35700.0,41.108,41.202,41.0859,41.1965,35700.0
2006-10-06 10:50:00,74.48,74.54,74.43,74.53,33400.0,41.191,41.2242,41.1633,41.2186,33400.0
2006-10-06 10:55:00,74.54,74.54,74.47,74.49,35200.0,41.2242,41.2242,41.1854,41.1965,35200.0
2006-10-06 11:00:00,74.48,74.55,74.45,74.55,23800.0,41.191,41.2297,41.1744,41.2297,23800.0
2006-10-06 11:05:00,74.54,74.55,74.42,74.42,39500.0,41.2242,41.2297,41.1578,41.1578,39500.0
2006-10-06 11:10:00,74.4,74.45,74.34,74.45,20200.0,41.1467,41.1744,41.1135,41.1744,20200.0
2006-10-06 11:15:00,74.46,74.59,74.46,74.5,24800.0,41.1799,41.2518,41.1799,41.202,24800.0
2006-10-06 11:20:00,74.52,74.52,74.45,74.45,9900.0,41.2131,41.2131,41.1744,41.1744,9900.0
2006-10-06 11:25:00,74.45,74.49,74.36,74.48,17000.0,41.1744,41.1965,41.1246,41.191,17000.0
2006-10-06 11:30:00,74.48,74.49,74.4,74.42,12300.0,41.191,41.1965,41.1467,41.1578,12300.0
2006-10-06 11:35:00,74.43,74.5,74.43,74.45,19700.0,41.1633,41.202,41.1633,41.1744,19700.0
2006-10-06 11:40:00,74.44,74.53,74.4,74.42,33200.0,41.1688,41.2186,41.1467,41.1578,33200.0
2006-10-06 11:45:00,74.4,74.4,74.24,74.24,22300.0,41.1467,41.1467,41.0582,41.0582,22300.0
2006-10-06 11:50:00,74.24,74.27,74.12,74.13,26500.0,41.0582,41.0748,40.9919,40.9974,26500.0
2006-10-06 11:55:00,74.13,74.24,74.12,74.24,15400.0,40.9974,41.0582,40.9919,41.0582,15400.0
2006-10-06 12:00:00,74.26,74.39,74.25,74.39,17900.0,41.0693,41.1412,41.0638,41.1412,17900.0
2006-10-06 12:05:00,74.38,74.39,74.15,74.16,22000.0,41.1357,41.1412,41.0085,41.014,22000.0
2006-10-06 12:10:00,74.15,74.15,74.08,74.08,21300.0,41.0085,41.0085,40.9697,40.9697,21300.0
2006-10-06 12:15:00,74.08,74.15,74.08,74.12,15400.0,40.9697,41.0085,40.9697,40.9919,15400.0
2006-10-06 12:20:00,74.14,74.21,74.14,74.19,19200.0,41.0029,41.0416,41.0029,41.0306,19200.0
2006-10-06 12:25:00,74.19,74.25,74.17,74.24,8900.0,41.0306,41.0638,41.0195,41.0582,8900.0
2006-10-06 12:30:00,74.24,74.32,74.22,74.3,11600.0,41.0582,41.1025,41.0472,41.0914,11600.0
2006-10-06 12:35:00,74.29,74.29,74.21,74.22,11600.0,41.0859,41.0859,41.0416,41.0472,11600.0
2006-10-06 12:40:00,74.22,74.25,74.22,74.23,5000.0,41.0472,41.0638,41.0472,41.0527,5000.0
2006-10-06 12:45:00,74.24,74.33,74.24,74.3,35600.0,41.0582,41.108,41.0582,41.0914,35600.0
2006-10-06 12:50:00,74.31,74.35,74.3,74.34,12500.0,41.097,41.1191,41.0914,41.1135,12500.0
2006-10-06 12:55:00,74.34,74.35,74.34,74.35,7600.0,41.1135,41.1191,41.1135,41.1191,7600.0
2006-10-06 13:00:00,74.35,74.4,74.35,74.38,14500.0,41.1191,41.1467,41.1191,41.1357,14500.0
2006-10-06 13:05:00,74.37,74.4,74.36,74.36,10600.0,41.1301,41.1467,41.1246,41.1246,10600.0
2006-10-06 13:10:00,74.37,74.37,74.31,74.34,5700.0,41.1301,41.1301,41.097,41.1135,5700.0
2006-10-06 13:15:00,74.33,74.37,74.31,74.37,19500.0,41.108,41.1301,41.097,41.1301,19500.0
2006-10-06 13:20:00,74.36,74.37,74.3,74.31,5700.0,41.1246,41.1301,41.0914,41.097,5700.0
2006-10-06 13:25:00,74.3,74.3,74.16,74.19,13300.0,41.0914,41.0914,41.014,41.0306,13300.0
2006-10-06 13:30:00,74.19,74.19,74.12,74.12,17900.0,41.0306,41.0306,40.9919,40.9919,17900.0
2006-10-06 13:35:00,74.14,74.23,74.12,74.15,23400.0,41.0029,41.0527,40.9919,41.0085,23400.0
2006-10-06 13:40:00,74.14,74.18,74.11,74.18,9600.0,41.0029,41.0251,40.9863,41.0251,9600.0
2006-10-06 13:45:00,74.2,74.24,74.16,74.23,10700.0,41.0361,41.0582,41.014,41.0527,10700.0
2006-10-06 13:50:00,74.23,74.23,74.13,74.21,128100.0,41.0527,41.0527,40.9974,41.0416,128100.0
2006-10-06 13:55:00,74.22,74.26,74.21,74.22,10700.0,41.0472,41.0693,41.0416,41.0472,10700.0
2006-10-06 14:00:00,74.22,74.28,74.22,74.25,19400.0,41.0472,41.0804,41.0472,41.0638,19400.0
2006-10-06 14:05:00,74.25,74.26,74.19,74.19,12700.0,41.0638,41.0693,41.0306,41.0306,12700.0
2006-10-06 14:10:00,74.21,74.25,74.18,74.24,17100.0,41.0416,41.0638,41.0251,41.0582,17100.0
2006-10-06 14:15:00,74.24,74.26,74.24,74.25,9000.0,41.0582,41.0693,41.0582,41.0638,9000.0
2006-10-06 14:20:00,74.24,74.28,74.22,74.26,14100.0,41.0582,41.0804,41.0472,41.0693,14100.0
2006-10-06 14:25:00,74.26,74.26,74.22,74.24,15700.0,41.0693,41.0693,41.0472,41.0582,15700.0
2006-10-06 14:30:00,74.23,74.25,74.21,74.25,16600.0,41.0527,41.0638,41.0416,41.0638,16600.0
2006-10-06 14:35:00,74.25,74.3,74.24,74.29,16900.0,41.0638,41.0914,41.0582,41.0859,16900.0
2006-10-06 14:40:00,74.29,74.31,74.23,74.23,28000.0,41.0859,41.097,41.0527,41.0527,28000.0
2006-10-06 14:45:00,74.24,74.25,74.21,74.22,16200.0,41.0582,41.0638,41.0416,41.0472,16200.0
2006-10-06 14:50:00,74.25,74.27,74.24,74.24,25600.0,41.0638,41.0748,41.0582,41.0582,25600.0
2006-10-06 14:55:00,74.25,74.26,74.22,74.24,33100.0,41.0638,41.0693,41.0472,41.0582,33100.0
2006-10-06 15:00:00,74.24,74.24,74.15,74.16,19300.0,41.0582,41.0582,41.0085,41.014,19300.0
2006-10-06 15:05:00,74.16,74.18,74.12,74.13,16000.0,41.014,41.0251,40.9919,40.9974,16000.0
2006-10-06 15:10:00,74.13,74.13,74.02,74.03,38600.0,40.9974,40.9974,40.9366,40.9421,38600.0
2006-10-06 15:15:00,74.02,74.06,73.97,74.06,58000.0,40.9366,40.9587,40.9089,40.9587,58000.0
2006-10-06 15:20:00,74.07,74.21,74.07,74.2,44900.0,40.9642,41.0416,40.9642,41.0361,44900.0
2006-10-06 15:25:00,74.2,74.2,74.09,74.09,28500.0,41.0361,41.0361,40.9753,40.9753,28500.0
2006-10-06 15:30:00,74.08,74.09,74.03,74.03,31500.0,40.9697,40.9753,40.9421,40.9421,31500.0
2006-10-06 15:35:00,74.04,74.06,74.0,74.04,48500.0,40.9476,40.9587,40.9255,40.9476,48500.0
2006-10-06 15:40:00,74.03,74.14,74.0,74.14,62500.0,40.9421,41.0029,40.9255,41.0029,62500.0
2006-10-06 15:45:00,74.13,74.26,74.13,74.22,78600.0,40.9974,41.0693,40.9974,41.0472,78600.0
2006-10-06 15:50:00,74.23,74.3,74.21,74.24,159300.0,41.0527,41.0914,41.0416,41.0582,159300.0
2006-10-06 15:55:00,74.23,74.31,74.2,74.29,128000.0,41.0527,41.097,41.0361,41.0859,128000.0
2006-10-09 09:30:00,73.87,73.9,73.83,73.9,35200.0,40.8536,40.8702,40.8315,40.8702,35200.0
2006-10-09 09:35:00,73.9,73.93,73.81,73.86,36900.0,40.8702,40.8868,40.8204,40.8481,36900.0
2006-10-09 09:40:00,73.87,74.0,73.85,73.91,36900.0,40.8536,40.9255,40.8425,40.8757,36900.0
2006-10-09 09:45:00,73.91,74.02,73.91,73.92,45200.0,40.8757,40.9366,40.8757,40.8813,45200.0
2006-10-09 09:50:00,73.95,74.05,73.92,74.03,45400.0,40.8979,40.9532,40.8813,40.9421,45400.0
2006-10-09 09:55:00,74.05,74.23,74.03,74.17,25400.0,40.9532,41.0527,40.9421,41.0195,25400.0
2006-10-09 10:00:00,74.15,74.19,74.04,74.12,24200.0,41.0085,41.0306,40.9476,40.9919,24200.0
2006-10-09 10:05:00,74.14,74.15,74.02,74.05,17200.0,41.0029,41.0085,40.9366,40.9532,17200.0
2006-10-09 10:10:00,74.02,74.07,73.98,74.05,23200.0,40.9366,40.9642,40.9144,40.9532,23200.0
2006-10-09 10:15:00,74.06,74.1,73.99,74.02,31700.0,40.9587,40.9808,40.92,40.9366,31700.0
2006-10-09 10:20:00,74.02,74.13,74.02,74.11,45400.0,40.9366,40.9974,40.9366,40.9863,45400.0
2006-10-09 10:25:00,74.11,74.13,74.07,74.12,14800.0,40.9863,40.9974,40.9642,40.9919,14800.0
2006-10-09 10:30:00,74.1,74.1,74.0,74.02,15800.0,40.9808,40.9808,40.9255,40.9366,15800.0
2006-10-09 10:35:00,74.03,74.04,73.96,74.04,34400.0,40.9421,40.9476,40.9034,40.9476,34400.0
2006-10-09 10:40:00,74.04,74.04,73.88,73.88,29700.0,40.9476,40.9476,40.8591,40.8591,29700.0
2006-10-09 10:45:00,73.87,73.91,73.7,73.7,27600.0,40.8536,40.8757,40.7596,40.7596,27600.0
2006-10-09 10:50:00,73.71,73.75,73.62,73.64,33500.0,40.7651,40.7872,40.7153,40.7264,33500.0
2006-10-09 10:55:00,73.64,73.66,73.6,73.6,29300.0,40.7264,40.7375,40.7043,40.7043,29300.0
2006-10-09 11:00:00,73.6,73.7,73.59,73.7,23200.0,40.7043,40.7596,40.6988,40.7596,23200.0
2006-10-09 11:05:00,73.7,73.71,73.57,73.59,22700.0,40.7596,40.7651,40.6877,40.6988,22700.0
2006-10-09 11:10:00,73.59,73.59,73.52,73.54,20400.0,40.6988,40.6988,40.66,40.6711,20400.0
2006-10-09 11:15:00,73.54,73.62,73.54,73.6,14500.0,40.6711,40.7153,40.6711,40.7043,14500.0
2006-10-09 11:20:00,73.6,73.63,73.59,73.6,14900.0,40.7043,40.7209,40.6988,40.7043,14900.0
2006-10-09 11:25:00,73.6,73.72,73.59,73.72,22500.0,40.7043,40.7707,40.6988,40.7707,22500.0
2006-10-09 11:30:00,73.71,73.71,73.62,73.68,19700.0,40.7651,40.7651,40.7153,40.7485,19700.0
2006-10-09 11:35:00,73.68,73.77,73.66,73.77,14400.0,40.7485,40.7983,40.7375,40.7983,14400.0
2006-10-09 11:40:00,73.77,73.83,73.76,73.82,19200.0,40.7983,40.8315,40.7928,40.826,19200.0
2006-10-09 11:45:00,73.81,73.84,73.77,73.78,10500.0,40.8204,40.837,40.7983,40.8038,10500.0
2006-10-09 11:50:00,73.78,73.9,73.78,73.85,24000.0,40.8038,40.8702,40.8038,40.8425,24000.0
2006-10-09 11:55:00,73.87,73.87,73.84,73.84,10400.0,40.8536,40.8536,40.837,40.837,10400.0
2006-10-09 12:00:00,73.85,73.92,73.85,73.92,13400.0,40.8425,40.8813,40.8425,40.8813,13400.0
2006-10-09 12:05:00,73.92,73.97,73.91,73.97,5600.0,40.8813,40.9089,40.8757,40.9089,5600.0
2006-10-09 12:10:00,73.95,74.0,73.95,74.0,14500.0,40.8979,40.9255,40.8979,40.9255,14500.0
2006-10-09 12:15:00,74.0,74.01,73.93,73.93,36700.0,40.9255,40.931,40.8868,40.8868,36700.0
2006-10-09 12:20:00,73.94,73.98,73.89,73.97,39700.0,40.8923,40.9144,40.8647,40.9089,39700.0
2006-10-09 12:25:00,73.97,73.97,73.85,73.89,53600.0,40.9089,40.9089,40.8425,40.8647,53600.0
2006-10-09 12:30:00,73.89,73.94,73.86,73.94,33600.0,40.8647,40.8923,40.8481,40.8923,33600.0
2006-10-09 12:35:00,73.94,73.99,73.94,73.97,25200.0,40.8923,40.92,40.8923,40.9089,25200.0
2006-10-09 12:40:00,73.97,73.99,73.94,73.98,23400.0,40.9089,40.92,40.8923,40.9144,23400.0
2006-10-09 12:45:00,73.98,73.99,73.95,73.99,9000.0,40.9144,40.92,40.8979,40.92,9000.0
2006-10-09 12:50:00,73.97,73.97,73.86,73.89,14800.0,40.9089,40.9089,40.8481,40.8647,14800.0
2006-10-09 12:55:00,73.89,73.91,73.79,73.79,20400.0,40.8647,40.8757,40.8094,40.8094,20400.0
2006-10-09 13:00:00,73.81,73.87,73.75,73.81,66600.0,40.8204,40.8536,40.7872,40.8204,66600.0
2006-10-09 13:05:00,73.81,73.81,73.71,73.73,36200.0,40.8204,40.8204,40.7651,40.7762,36200.0
2006-10-09 13:10:00,73.75,73.87,73.71,73.86,28800.0,40.7872,40.8536,40.7651,40.8481,28800.0
2006-10-09 13:15:00,73.86,73.93,73.83,73.93,19700.0,40.8481,40.8868,40.8315,40.8868,19700.0
2006-10-09 13:20:00,73.92,73.92,73.79,73.83,10800.0,40.8813,40.8813,40.8094,40.8315,10800.0
2006-10-09 13:25:00,73.85,73.96,73.85,73.96,13400.0,40.8425,40.9034,40.8425,40.9034,13400.0
2006-10-09 13:30:00,73.96,73.97,73.9,73.93,22600.0,40.9034,40.9089,40.8702,40.8868,22600.0
2006-10-09 13:35:00,73.93,73.95,73.89,73.89,8100.0,40.8868,40.8979,40.8647,40.8647,8100.0
2006-10-09 13:40:00,73.89,73.92,73.87,73.91,9300.0,40.8647,40.8813,40.8536,40.8757,9300.0
2006-10-09 13:45:00,73.91,73.95,73.88,73.95,11500.0,40.8757,40.8979,40.8591,40.8979,11500.0
2006-10-09 13:50:00,73.94,73.95,73.92,73.94,4700.0,40.8923,40.8979,40.8813,40.8923,4700.0
2006-10-09 13:55:00,73.93,73.96,73.87,73.87,17200.0,40.8868,40.9034,40.8536,40.8536,17200.0
2006-10-09 14:00:00,73.91,73.91,73.88,73.89,9800.0,40.8757,40.8757,40.8591,40.8647,9800.0
2006-10-09 14:05:00,73.88,73.99,73.88,73.97,35600.0,40.8591,40.92,40.8591,40.9089,35600.0
2006-10-09 14:10:00,73.97,74.0,73.97,73.99,21300.0,40.9089,40.9255,40.9089,40.92,21300.0
2006-10-09 14:15:00,73.99,73.99,73.97,73.99,7900.0,40.92,40.92,40.9089,40.92,7900.0
2006-10-09 14:20:00,73.99,73.99,73.98,73.98,8500.0,40.92,40.92,40.9144,40.9144,8500.0
2006-10-09 14:25:00,73.97,74.03,73.93,73.98,28100.0,40.9089,40.9421,40.8868,40.9144,28100.0
2006-10-09 14:30:00,73.98,74.0,73.97,73.99,23200.0,40.9144,40.9255,40.9089,40.92,23200.0
2006-10-09 14:35:00,74.0,74.0,73.95,73.97,23400.0,40.9255,40.9255,40.8979,40.9089,23400.0
2006-10-09 14:40:00,73.95,73.96,73.92,73.95,16300.0,40.8979,40.9034,40.8813,40.8979,16300.0
2006-10-09 14:45:00,73.96,73.98,73.88,73.9,23300.0,40.9034,40.9144,40.8591,40.8702,23300.0
2006-10-09 14:50:00,73.91,73.93,73.85,73.9,18700.0,40.8757,40.8868,40.8425,40.8702,18700.0
2006-10-09 14:55:00,73.91,73.93,73.88,73.91,12100.0,40.8757,40.8868,40.8591,40.8757,12100.0
2006-10-09 15:00:00,73.9,73.91,73.84,73.9,14600.0,40.8702,40.8757,40.837,40.8702,14600.0
2006-10-09 15:05:00,73.88,73.89,73.85,73.86,9900.0,40.8591,40.8647,40.8425,40.8481,9900.0
2006-10-09 15:10:00,73.86,73.87,73.84,73.87,12200.0,40.8481,40.8536,40.837,40.8536,12200.0
2006-10-09 15:15:00,73.87,73.88,73.85,73.86,15100.0,40.8536,40.8591,40.8425,40.8481,15100.0
2006-10-09 15:20:00,73.86,73.87,73.78,73.78,19100.0,40.8481,40.8536,40.8038,40.8038,19100.0
2006-10-09 15:25:00,73.78,73.82,73.78,73.82,17100.0,40.8038,40.826,40.8038,40.826,17100.0
2006-10-09 15:30:00,73.81,73.92,73.81,73.92,26100.0,40.8204,40.8813,40.8204,40.8813,26100.0
2006-10-09 15:35:00,73.92,73.93,73.9,73.91,21900.0,40.8813,40.8868,40.8702,40.8757,21900.0
2006-10-09 15:40:00,73.92,73.95,73.89,73.89,42100.0,40.8813,40.8979,40.8647,40.8647,42100.0
2006-10-09 15:45:00,73.89,73.99,73.86,73.96,64100.0,40.8647,40.92,40.8481,40.9034,64100.0
2006-10-09 15:50:00,73.97,73.99,73.9,73.91,36600.0,40.9089,40.92,40.8702,40.8757,36600.0
2006-10-09 15:55:00,73.91,74.0,73.89,73.99,55700.0,40.8757,40.9255,40.8647,40.92,55700.0
2006-10-10 09:30:00,74.0,74.0,73.8,73.84,72000.0,40.9255,40.9255,40.8149,40.837,72000.0
2006-10-10 09:35:00,73.89,74.0,73.81,73.89,54900.0,40.8647,40.9255,40.8204,40.8647,54900.0
2006-10-10 09:40:00,73.85,74.05,73.8,73.92,47800.0,40.8425,40.9532,40.8149,40.8813,47800.0
2006-10-10 09:45:00,73.94,74.08,73.9,74.04,60900.0,40.8923,40.9697,40.8702,40.9476,60900.0
2006-10-10 09:50:00,74.04,74.1,73.95,74.02,57900.0,40.9476,40.9808,40.8979,40.9366,57900.0
2006-10-10 09:55:00,74.04,74.23,73.96,74.05,44100.0,40.9476,41.0527,40.9034,40.9532,44100.0
2006-10-10 10:00:00,74.02,74.05,73.92,73.92,51700.0,40.9366,40.9532,40.8813,40.8813,51700.0
2006-10-10 10:05:00,73.93,74.02,73.93,73.99,38000.0,40.8868,40.9366,40.8868,40.92,38000.0
2006-10-10 10:10:00,73.99,74.03,73.95,74.0,20500.0,40.92,40.9421,40.8979,40.9255,20500.0
2006-10-10 10:15:00,74.0,74.02,73.91,73.95,20000.0,40.9255,40.9366,40.8757,40.8979,20000.0
2006-10-10 10:20:00,73.96,73.96,73.83,73.85,22800.0,40.9034,40.9034,40.8315,40.8425,22800.0
2006-10-10 10:25:00,73.85,73.99,73.84,73.99,23500.0,40.8425,40.92,40.837,40.92,23500.0
2006-10-10 10:30:00,74.0,74.02,73.96,74.02,26800.0,40.9255,40.9366,40.9034,40.9366,26800.0
2006-10-10 10:35:00,74.0,74.0,73.84,73.85,20500.0,40.9255,40.9255,40.837,40.8425,20500.0
2006-10-10 10:40:00,73.86,73.95,73.81,73.94,47700.0,40.8481,40.8979,40.8204,40.8923,47700.0
2006-10-10 10:45:00,73.91,74.0,73.9,73.94,50300.0,40.8757,40.9255,40.8702,40.8923,50300.0
2006-10-10 10:50:00,73.93,74.03,73.93,73.99,28700.0,40.8868,40.9421,40.8868,40.92,28700.0
2006-10-10 10:55:00,73.99,74.06,73.98,74.03,26000.0,40.92,40.9587,40.9144,40.9421,26000.0
2006-10-10 11:00:00,74.05,74.06,73.96,74.0,32600.0,40.9532,40.9587,40.9034,40.9255,32600.0
2006-10-10 11:05:00,74.0,74.02,73.94,73.94,32300.0,40.9255,40.9366,40.8923,40.8923,32300.0
2006-10-10 11:10:00,73.94,74.05,73.9,74.05,56800.0,40.8923,40.9532,40.8702,40.9532,56800.0
2006-10-10 11:15:00,74.05,74.08,73.98,73.99,54500.0,40.9532,40.9697,40.9144,40.92,54500.0
2006-10-10 11:20:00,73.99,74.12,73.99,74.01,51800.0,40.92,40.9919,40.92,40.931,51800.0
2006-10-10 11:25:00,74.0,74.0,73.96,74.0,16200.0,40.9255,40.9255,40.9034,40.9255,16200.0
2006-10-10 11:30:00,74.0,74.03,73.99,73.99,24200.0,40.9255,40.9421,40.92,40.92,24200.0
2006-10-10 11:35:00,73.98,73.98,73.91,73.92,14700.0,40.9144,40.9144,40.8757,40.8813,14700.0
2006-10-10 11:40:00,73.94,73.98,73.92,73.98,14600.0,40.8923,40.9144,40.8813,40.9144,14600.0
2006-10-10 11:45:00,73.97,74.0,73.95,74.0,6300.0,40.9089,40.9255,40.8979,40.9255,6300.0
2006-10-10 11:50:00,73.99,74.06,73.96,74.01,45100.0,40.92,40.9587,40.9034,40.931,45100.0
2006-10-10 11:55:00,73.99,74.0,73.97,73.99,15700.0,40.92,40.9255,40.9089,40.92,15700.0
2006-10-10 12:00:00,73.98,74.05,73.98,74.05,23900.0,40.9144,40.9532,40.9144,40.9532,23900.0
2006-10-10 12:05:00,74.04,74.09,74.02,74.09,13500.0,40.9476,40.9753,40.9366,40.9753,13500.0
2006-10-10 12:10:00,74.08,74.15,74.07,74.09,17400.0,40.9697,41.0085,40.9642,40.9753,17400.0
2006-10-10 12:15:00,74.09,74.09,74.0,74.04,24300.0,40.9753,40.9753,40.9255,40.9476,24300.0
2006-10-10 12:20:00,74.04,74.06,74.01,74.03,15500.0,40.9476,40.9587,40.931,40.9421,15500.0
2006-10-10 12:25:00,74.03,74.04,73.99,74.0,21100.0,40.9421,40.9476,40.92,40.9255,21100.0
2006-10-10 12:30:00,74.0,74.01,73.9,73.95,13700.0,40.9255,40.931,40.8702,40.8979,13700.0
2006-10-10 12:35:00,73.97,74.0,73.97,74.0,6700.0,40.9089,40.9255,40.9089,40.9255,6700.0
2006-10-10 12:40:00,73.99,73.99,73.95,73.96,21200.0,40.92,40.92,40.8979,40.9034,21200.0
2006-10-10 12:45:00,73.95,73.95,73.9,73.91,10600.0,40.8979,40.8979,40.8702,40.8757,10600.0
2006-10-10 12:50:00,73.93,73.93,73.83,73.83,10900.0,40.8868,40.8868,40.8315,40.8315,10900.0
2006-10-10 12:55:00,73.83,73.86,73.8,73.82,31500.0,40.8315,40.8481,40.8149,40.826,31500.0
2006-10-10 13:00:00,73.81,73.89,73.81,73.87,17400.0,40.8204,40.8647,40.8204,40.8536,17400.0
2006-10-10 13:05:00,73.89,73.94,73.81,73.93,22200.0,40.8647,40.8923,40.8204,40.8868,22200.0
2006-10-10 13:10:00,73.91,73.94,73.9,73.9,5600.0,40.8757,40.8923,40.8702,40.8702,5600.0
2006-10-10 13:15:00,73.9,73.9,73.79,73.81,15800.0,40.8702,40.8702,40.8094,40.8204,15800.0
2006-10-10 13:20:00,73.82,73.92,73.81,73.87,17400.0,40.826,40.8813,40.8204,40.8536,17400.0
2006-10-10 13:25:00,73.87,73.91,73.78,73.79,17200.0,40.8536,40.8757,40.8038,40.8094,17200.0
2006-10-10 13:30:00,73.8,73.8,73.72,73.72,15400.0,40.8149,40.8149,40.7707,40.7707,15400.0
2006-10-10 13:35:00,73.73,73.8,73.73,73.73,28100.0,40.7762,40.8149,40.7762,40.7762,28100.0
2006-10-10 13:40:00,73.73,73.8,73.71,73.8,24100.0,40.7762,40.8149,40.7651,40.8149,24100.0
2006-10-10 13:45:00,73.82,73.87,73.79,73.87,12000.0,40.826,40.8536,40.8094,40.8536,12000.0
2006-10-10 13:50:00,73.87,73.93,73.83,73.93,10800.0,40.8536,40.8868,40.8315,40.8868,10800.0
2006-10-10 13:55:00,73.93,73.98,73.93,73.98,7000.0,40.8868,40.9144,40.8868,40.9144,7000.0
2006-10-10 14:00:00,73.98,74.0,73.98,73.98,19700.0,40.9144,40.9255,40.9144,40.9144,19700.0
2006-10-10 14:05:00,73.99,74.0,73.89,73.9,9300.0,40.92,40.9255,40.8647,40.8702,9300.0
2006-10-10 14:10:00,73.9,73.97,73.88,73.97,17800.0,40.8702,40.9089,40.8591,40.9089,17800.0
2006-10-10 14:15:00,73.98,74.0,73.91,73.91,11900.0,40.9144,40.9255,40.8757,40.8757,11900.0
2006-10-10 14:20:00,73.91,73.92,73.81,73.89,15500.0,40.8757,40.8813,40.8204,40.8647,15500.0
2006-10-10 14:25:00,73.89,73.91,73.86,73.91,13900.0,40.8647,40.8757,40.8481,40.8757,13900.0
2006-10-10 14:30:00,73.91,74.02,73.91,74.0,40200.0,40.8757,40.9366,40.8757,40.9255,40200.0
2006-10-10 14:35:00,74.0,74.0,73.92,73.93,15800.0,40.9255,40.9255,40.8813,40.8868,15800.0
2006-10-10 14:40:00,73.91,73.93,73.9,73.9,9400.0,40.8757,40.8868,40.8702,40.8702,9400.0
2006-10-10 14:45:00,73.9,74.01,73.89,74.0,21300.0,40.8702,40.931,40.8647,40.9255,21300.0
2006-10-10 14:50:00,74.0,74.02,73.92,73.92,21100.0,40.9255,40.9366,40.8813,40.8813,21100.0
2006-10-10 14:55:00,73.92,73.92,73.82,73.83,21400.0,40.8813,40.8813,40.826,40.8315,21400.0
2006-10-10 15:00:00,73.83,73.98,73.82,73.98,35600.0,40.8315,40.9144,40.826,40.9144,35600.0
2006-10-10 15:05:00,73.98,73.98,73.88,73.91,15700.0,40.9144,40.9144,40.8591,40.8757,15700.0
2006-10-10 15:10:00,73.9,73.91,73.87,73.88,22500.0,40.8702,40.8757,40.8536,40.8591,22500.0
2006-10-10 15:15:00,73.88,73.95,73.85,73.95,18600.0,40.8591,40.8979,40.8425,40.8979,18600.0
2006-10-10 15:20:00,73.95,74.0,73.89,74.0,12200.0,40.8979,40.9255,40.8647,40.9255,12200.0
2006-10-10 15:25:00,74.0,74.0,73.98,74.0,17500.0,40.9255,40.9255,40.9144,40.9255,17500.0
2006-10-10 15:30:00,74.0,74.03,73.91,73.93,26600.0,40.9255,40.9421,40.8757,40.8868,26600.0
2006-10-10 15:35:00,73.94,74.01,73.93,73.94,26600.0,40.8923,40.931,40.8868,40.8923,26600.0
2006-10-10 15:40:00,73.94,73.98,73.92,73.97,38300.0,40.8923,40.9144,40.8813,40.9089,38300.0
2006-10-10 15:45:00,73.97,74.01,73.95,73.99,37700.0,40.9089,40.931,40.8979,40.92,37700.0
2006-10-10 15:50:00,74.0,74.0,73.9,73.93,41900.0,40.9255,40.9255,40.8702,40.8868,41900.0
2006-10-10 15:55:00,73.95,73.95,73.87,73.9,77900.0,40.8979,40.8979,40.8536,40.8702,77900.0
2006-10-11 09:30:00,73.4,73.47,73.36,73.44,54100.0,40.5937,40.6324,40.5716,40.6158,54100.0
2006-10-11 09:35:00,73.46,73.5,73.32,73.47,52900.0,40.6269,40.649,40.5494,40.6324,52900.0
2006-10-11 09:40:00,73.45,73.49,73.35,73.47,52800.0,40.6213,40.6435,40.566,40.6324,52800.0
2006-10-11 09:45:00,73.48,73.61,73.38,73.59,35600.0,40.6379,40.7098,40.5826,40.6988,35600.0
2006-10-11 09:50:00,73.58,73.71,73.44,73.7,49200.0,40.6932,40.7651,40.6158,40.7596,49200.0
2006-10-11 09:55:00,73.69,73.69,73.41,73.41,27200.0,40.7541,40.7541,40.5992,40.5992,27200.0
2006-10-11 10:00:00,73.42,73.61,73.39,73.5,63500.0,40.6047,40.7098,40.5881,40.649,63500.0
2006-10-11 10:05:00,73.5,73.71,73.49,73.67,30200.0,40.649,40.7651,40.6435,40.743,30200.0
2006-10-11 10:10:00,73.7,73.8,73.65,73.7,26000.0,40.7596,40.8149,40.7319,40.7596,26000.0
2006-10-11 10:15:00,73.7,73.7,73.48,73.54,23900.0,40.7596,40.7596,40.6379,40.6711,23900.0
2006-10-11 10:20:00,73.58,73.6,73.4,73.4,18000.0,40.6932,40.7043,40.5937,40.5937,18000.0
2006-10-11 10:25:00,73.41,73.45,73.41,73.43,32300.0,40.5992,40.6213,40.5992,40.6103,32300.0
2006-10-11 10:30:00,73.43,73.71,73.42,73.71,31500.0,40.6103,40.7651,40.6047,40.7651,31500.0
2006-10-11 10:35:00,73.71,73.81,73.71,73.76,24700.0,40.7651,40.8204,40.7651,40.7928,24700.0
2006-10-11 10:40:00,73.77,73.85,73.76,73.81,26500.0,40.7983,40.8425,40.7928,40.8204,26500.0
2006-10-11 10:45:00,73.81,73.81,73.69,73.72,17700.0,40.8204,40.8204,40.7541,40.7707,17700.0
2006-10-11 10:50:00,73.73,73.88,73.7,73.86,16200.0,40.7762,40.8591,40.7596,40.8481,16200.0
2006-10-11 10:55:00,73.86,73.95,73.84,73.84,26300.0,40.8481,40.8979,40.837,40.837,26300.0
2006-10-11 11:00:00,73.89,73.98,73.87,73.98,11200.0,40.8647,40.9144,40.8536,40.9144,11200.0
2006-10-11 11:05:00,73.97,74.04,73.96,73.96,18500.0,40.9089,40.9476,40.9034,40.9034,18500.0
2006-10-11 11:10:00,73.97,74.01,73.9,73.94,14500.0,40.9089,40.931,40.8702,40.8923,14500.0
2006-10-11 11:15:00,73.95,74.0,73.87,73.87,13900.0,40.8979,40.9255,40.8536,40.8536,13900.0
2006-10-11 11:20:00,73.86,73.95,73.86,73.94,12400.0,40.8481,40.8979,40.8481,40.8923,12400.0
2006-10-11 11:25:00,73.96,74.04,73.94,74.04,31800.0,40.9034,40.9476,40.8923,40.9476,31800.0
2006-10-11 11:30:00,74.03,74.12,73.96,73.96,89200.0,40.9421,40.9919,40.9034,40.9034,89200.0
2006-10-11 11:35:00,73.96,74.01,73.95,74.0,23100.0,40.9034,40.931,40.8979,40.9255,23100.0
2006-10-11 11:40:00,74.01,74.05,73.96,74.01,25200.0,40.931,40.9532,40.9034,40.931,25200.0
2006-10-11 11:45:00,73.97,74.01,73.94,74.0,28400.0,40.9089,40.931,40.8923,40.9255,28400.0
2006-10-11 11:50:00,74.0,74.07,73.95,73.99,27700.0,40.9255,40.9642,40.8979,40.92,27700.0
2006-10-11 11:55:00,74.0,74.0,73.98,74.0,17000.0,40.9255,40.9255,40.9144,40.9255,17000.0
2006-10-11 12:00:00,73.99,73.99,73.94,73.97,6400.0,40.92,40.92,40.8923,40.9089,6400.0
2006-10-11 12:05:00,73.97,73.97,73.91,73.91,23400.0,40.9089,40.9089,40.8757,40.8757,23400.0
2006-10-11 12:10:00,73.93,74.0,73.89,73.89,19000.0,40.8868,40.9255,40.8647,40.8647,19000.0
2006-10-11 12:15:00,73.88,73.91,73.76,73.81,19800.0,40.8591,40.8757,40.7928,40.8204,19800.0
2006-10-11 12:20:00,73.81,73.85,73.74,73.74,21900.0,40.8204,40.8425,40.7817,40.7817,21900.0
2006-10-11 12:25:00,73.74,73.83,73.71,73.83,11600.0,40.7817,40.8315,40.7651,40.8315,11600.0
2006-10-11 12:30:00,73.82,73.88,73.78,73.87,9400.0,40.826,40.8591,40.8038,40.8536,9400.0
2006-10-11 12:35:00,73.85,73.97,73.85,73.93,19100.0,40.8425,40.9089,40.8425,40.8868,19100.0
2006-10-11 12:40:00,73.94,74.03,73.94,73.95,30500.0,40.8923,40.9421,40.8923,40.8979,30500.0
2006-10-11 12:45:00,73.94,74.02,73.9,73.9,20000.0,40.8923,40.9366,40.8702,40.8702,20000.0
2006-10-11 12:50:00,73.92,73.99,73.91,73.98,10800.0,40.8813,40.92,40.8757,40.9144,10800.0
2006-10-11 12:55:00,74.0,74.02,73.95,74.01,19700.0,40.9255,40.9366,40.8979,40.931,19700.0
2006-10-11 13:00:00,74.0,74.01,73.96,74.0,42800.0,40.9255,40.931,40.9034,40.9255,42800.0
2006-10-11 13:05:00,74.0,74.0,73.93,73.97,11200.0,40.9255,40.9255,40.8868,40.9089,11200.0
2006-10-11 13:10:00,73.99,74.0,73.9,73.9,22600.0,40.92,40.9255,40.8702,40.8702,22600.0
2006-10-11 13:15:00,73.92,74.03,73.92,73.96,12400.0,40.8813,40.9421,40.8813,40.9034,12400.0
2006-10-11 13:20:00,73.95,74.03,73.94,74.01,33100.0,40.8979,40.9421,40.8923,40.931,33100.0
2006-10-11 13:25:00,74.0,74.01,73.98,74.01,11100.0,40.9255,40.931,40.9144,40.931,11100.0
2006-10-11 13:30:00,74.01,74.01,73.98,73.99,7700.0,40.931,40.931,40.9144,40.92,7700.0
2006-10-11 13:35:00,73.98,74.09,73.96,74.07,51800.0,40.9144,40.9753,40.9034,40.9642,51800.0
2006-10-11 13:40:00,74.08,74.09,74.04,74.04,26400.0,40.9697,40.9753,40.9476,40.9476,26400.0
2006-10-11 13:45:00,74.05,74.07,73.96,74.01,19800.0,40.9532,40.9642,40.9034,40.931,19800.0
2006-10-11 13:50:00,74.01,74.04,74.0,74.02,11200.0,40.931,40.9476,40.9255,40.9366,11200.0
2006-10-11 13:55:00,74.02,74.04,74.0,74.03,16400.0,40.9366,40.9476,40.9255,40.9421,16400.0
2006-10-11 14:00:00,74.03,74.03,73.89,73.93,59900.0,40.9421,40.9421,40.8647,40.8868,59900.0
2006-10-11 14:05:00,73.92,74.08,73.9,74.01,42700.0,40.8813,40.9697,40.8702,40.931,42700.0
2006-10-11 14:10:00,74.02,74.09,73.99,74.04,65100.0,40.9366,40.9753,40.92,40.9476,65100.0
2006-10-11 14:15:00,74.04,74.07,73.87,73.9,27800.0,40.9476,40.9642,40.8536,40.8702,27800.0
2006-10-11 14:20:00,73.86,73.93,73.86,73.89,19100.0,40.8481,40.8868,40.8481,40.8647,19100.0
2006-10-11 14:25:00,73.89,73.96,73.76,73.89,36600.0,40.8647,40.9034,40.7928,40.8647,36600.0
2006-10-11 14:30:00,73.89,73.89,73.75,73.77,33600.0,40.8647,40.8647,40.7872,40.7983,33600.0
2006-10-11 14:35:00,73.76,73.76,73.62,73.63,45500.0,40.7928,40.7928,40.7153,40.7209,45500.0
2006-10-11 14:40:00,73.61,73.67,73.59,73.66,40500.0,40.7098,40.743,40.6988,40.7375,40500.0
2006-10-11 14:45:00,73.66,73.72,73.65,73.68,15400.0,40.7375,40.7707,40.7319,40.7485,15400.0
2006-10-11 14:50:00,73.69,73.69,73.54,73.69,55000.0,40.7541,40.7541,40.6711,40.7541,55000.0
2006-10-11 14:55:00,73.69,73.76,73.64,73.7,50600.0,40.7541,40.7928,40.7264,40.7596,50600.0
2006-10-11 15:00:00,73.72,73.86,73.68,73.71,27000.0,40.7707,40.8481,40.7485,40.7651,27000.0
2006-10-11 15:05:00,73.73,73.83,73.69,73.78,20700.0,40.7762,40.8315,40.7541,40.8038,20700.0
2006-10-11 15:10:00,73.8,73.96,73.75,73.92,16800.0,40.8149,40.9034,40.7872,40.8813,16800.0
2006-10-11 15:15:00,73.93,74.03,73.91,73.92,46000.0,40.8868,40.9421,40.8757,40.8813,46000.0
2006-10-11 15:20:00,73.91,73.92,73.78,73.78,70500.0,40.8757,40.8813,40.8038,40.8038,70500.0
2006-10-11 15:25:00,73.81,73.87,73.78,73.78,17500.0,40.8204,40.8536,40.8038,40.8038,17500.0
2006-10-11 15:30:00,73.8,73.86,73.77,73.81,43800.0,40.8149,40.8481,40.7983,40.8204,43800.0
2006-10-11 15:35:00,73.81,73.89,73.78,73.78,21700.0,40.8204,40.8647,40.8038,40.8038,21700.0
2006-10-11 15:40:00,73.78,73.79,73.61,73.61,36200.0,40.8038,40.8094,40.7098,40.7098,36200.0
2006-10-11 15:45:00,73.62,73.71,73.59,73.66,30900.0,40.7153,40.7651,40.6988,40.7375,30900.0
2006-10-11 15:50:00,73.66,73.77,73.65,73.76,50000.0,40.7375,40.7983,40.7319,40.7928,50000.0
2006-10-11 15:55:00,73.75,73.78,73.74,73.74,35600.0,40.7872,40.8038,40.7817,40.7817,35600.0
2006-10-12 09:30:00,74.14,74.2,73.9,74.08,48600.0,41.0029,41.0361,40.8702,40.9697,48600.0
2006-10-12 09:35:00,74.05,74.09,73.82,74.04,42200.0,40.9532,40.9753,40.826,40.9476,42200.0
2006-10-12 09:40:00,74.04,74.04,73.87,73.88,26100.0,40.9476,40.9476,40.8536,40.8591,26100.0
2006-10-12 09:45:00,73.89,73.99,73.8,73.9,58400.0,40.8647,40.92,40.8149,40.8702,58400.0
2006-10-12 09:50:00,73.9,74.04,73.86,74.03,36800.0,40.8702,40.9476,40.8481,40.9421,36800.0
2006-10-12 09:55:00,74.02,74.12,73.97,74.12,29800.0,40.9366,40.9919,40.9089,40.9919,29800.0
2006-10-12 10:00:00,74.1,74.16,74.04,74.14,15700.0,40.9808,41.014,40.9476,41.0029,15700.0
2006-10-12 10:05:00,74.13,74.16,74.12,74.12,14400.0,40.9974,41.014,40.9919,40.9919,14400.0
2006-10-12 10:10:00,74.13,74.16,74.12,74.13,27400.0,40.9974,41.014,40.9919,40.9974,27400.0
2006-10-12 10:15:00,74.13,74.13,74.03,74.03,13700.0,40.9974,40.9974,40.9421,40.9421,13700.0
2006-10-12 10:20:00,74.03,74.05,73.95,73.96,15800.0,40.9421,40.9532,40.8979,40.9034,15800.0
2006-10-12 10:25:00,73.94,74.0,73.94,73.98,15600.0,40.8923,40.9255,40.8923,40.9144,15600.0
2006-10-12 10:30:00,73.95,74.0,73.95,73.95,17000.0,40.8979,40.9255,40.8979,40.8979,17000.0
2006-10-12 10:35:00,73.95,73.96,73.91,73.91,21300.0,40.8979,40.9034,40.8757,40.8757,21300.0
2006-10-12 10:40:00,73.92,73.93,73.9,73.93,19400.0,40.8813,40.8868,40.8702,40.8868,19400.0
2006-10-12 10:45:00,73.93,74.0,73.93,73.96,18700.0,40.8868,40.9255,40.8868,40.9034,18700.0
2006-10-12 10:50:00,73.97,73.99,73.92,73.95,25000.0,40.9089,40.92,40.8813,40.8979,25000.0
2006-10-12 10:55:00,73.96,73.96,73.86,73.86,6700.0,40.9034,40.9034,40.8481,40.8481,6700.0
2006-10-12 11:00:00,73.86,73.89,73.81,73.82,26300.0,40.8481,40.8647,40.8204,40.826,26300.0
2006-10-12 11:05:00,73.83,73.85,73.81,73.81,19300.0,40.8315,40.8425,40.8204,40.8204,19300.0
2006-10-12 11:10:00,73.82,73.89,73.81,73.88,29900.0,40.826,40.8647,40.8204,40.8591,29900.0
2006-10-12 11:15:00,73.85,73.85,73.78,73.78,11400.0,40.8425,40.8425,40.8038,40.8038,11400.0
2006-10-12 11:20:00,73.79,73.86,73.77,73.85,17100.0,40.8094,40.8481,40.7983,40.8425,17100.0
2006-10-12 11:25:00,73.85,73.88,73.81,73.87,23300.0,40.8425,40.8591,40.8204,40.8536,23300.0
2006-10-12 11:30:00,73.86,73.86,73.81,73.81,18900.0,40.8481,40.8481,40.8204,40.8204,18900.0
2006-10-12 11:35:00,73.8,73.8,73.73,73.77,12100.0,40.8149,40.8149,40.7762,40.7983,12100.0
2006-10-12 11:40:00,73.77,73.77,73.72,73.73,16900.0,40.7983,40.7983,40.7707,40.7762,16900.0
2006-10-12 11:45:00,73.74,73.76,73.72,73.76,16200.0,40.7817,40.7928,40.7707,40.7928,16200.0
2006-10-12 11:50:00,73.75,73.77,73.73,73.77,13200.0,40.7872,40.7983,40.7762,40.7983,13200.0
2006-10-12 11:55:00,73.77,73.8,73.76,73.77,22200.0,40.7983,40.8149,40.7928,40.7983,22200.0
2006-10-12 12:00:00,73.76,73.78,73.74,73.76,11300.0,40.7928,40.8038,40.7817,40.7928,11300.0
2006-10-12 12:05:00,73.75,73.77,73.71,73.75,16300.0,40.7872,40.7983,40.7651,40.7872,16300.0
2006-10-12 12:10:00,73.75,73.76,73.71,73.73,14300.0,40.7872,40.7928,40.7651,40.7762,14300.0
2006-10-12 12:15:00,73.73,73.78,73.72,73.78,18000.0,40.7762,40.8038,40.7707,40.8038,18000.0
2006-10-12 12:20:00,73.79,73.8,73.76,73.79,20000.0,40.8094,40.8149,40.7928,40.8094,20000.0
2006-10-12 12:25:00,73.77,73.77,73.72,73.73,15700.0,40.7983,40.7983,40.7707,40.7762,15700.0
2006-10-12 12:30:00,73.72,73.78,73.72,73.77,17200.0,40.7707,40.8038,40.7707,40.7983,17200.0
2006-10-12 12:35:00,73.75,73.77,73.74,73.76,11300.0,40.7872,40.7983,40.7817,40.7928,11300.0
2006-10-12 12:40:00,73.77,73.8,73.76,73.8,11600.0,40.7983,40.8149,40.7928,40.8149,11600.0
2006-10-12 12:45:00,73.8,73.88,73.78,73.78,26300.0,40.8149,40.8591,40.8038,40.8038,26300.0
2006-10-12 12:50:00,73.79,73.79,73.73,73.75,10500.0,40.8094,40.8094,40.7762,40.7872,10500.0
2006-10-12 12:55:00,73.76,73.82,73.74,73.77,17500.0,40.7928,40.826,40.7817,40.7983,17500.0
2006-10-12 13:00:00,73.78,73.78,73.75,73.77,14400.0,40.8038,40.8038,40.7872,40.7983,14400.0
2006-10-12 13:05:00,73.77,73.79,73.77,73.78,6600.0,40.7983,40.8094,40.7983,40.8038,6600.0
2006-10-12 13:10:00,73.78,73.83,73.77,73.82,17400.0,40.8038,40.8315,40.7983,40.826,17400.0
2006-10-12 13:15:00,73.79,73.79,73.76,73.78,6500.0,40.8094,40.8094,40.7928,40.8038,6500.0
2006-10-12 13:20:00,73.78,73.79,73.73,73.73,35800.0,40.8038,40.8094,40.7762,40.7762,35800.0
2006-10-12 13:25:00,73.74,73.77,73.73,73.77,11400.0,40.7817,40.7983,40.7762,40.7983,11400.0
2006-10-12 13:30:00,73.77,73.81,73.76,73.81,11500.0,40.7983,40.8204,40.7928,40.8204,11500.0
2006-10-12 13:35:00,73.8,73.81,73.78,73.8,10900.0,40.8149,40.8204,40.8038,40.8149,10900.0
2006-10-12 13:40:00,73.8,73.8,73.78,73.78,14600.0,40.8149,40.8149,40.8038,40.8038,14600.0
2006-10-12 13:45:00,73.78,73.78,73.67,73.67,19200.0,40.8038,40.8038,40.743,40.743,19200.0
2006-10-12 13:50:00,73.68,73.7,73.61,73.68,28000.0,40.7485,40.7596,40.7098,40.7485,28000.0
2006-10-12 13:55:00,73.62,73.74,73.62,73.74,24000.0,40.7153,40.7817,40.7153,40.7817,24000.0
2006-10-12 14:00:00,73.74,73.86,73.74,73.79,23200.0,40.7817,40.8481,40.7817,40.8094,23200.0
2006-10-12 14:05:00,73.79,73.89,73.79,73.89,17900.0,40.8094,40.8647,40.8094,40.8647,17900.0
2006-10-12 14:10:00,73.89,73.99,73.88,73.93,37500.0,40.8647,40.92,40.8591,40.8868,37500.0
2006-10-12 14:15:00,73.94,73.95,73.9,73.93,15200.0,40.8923,40.8979,40.8702,40.8868,15200.0
2006-10-12 14:20:00,73.92,74.0,73.92,73.99,12400.0,40.8813,40.9255,40.8813,40.92,12400.0
2006-10-12 14:25:00,73.98,73.99,73.94,73.94,20000.0,40.9144,40.92,40.8923,40.8923,20000.0
2006-10-12 14:30:00,73.94,73.94,73.86,73.86,44400.0,40.8923,40.8923,40.8481,40.8481,44400.0
2006-10-12 14:35:00,73.86,73.89,73.85,73.87,51900.0,40.8481,40.8647,40.8425,40.8536,51900.0
2006-10-12 14:40:00,73.86,73.97,73.86,73.91,25000.0,40.8481,40.9089,40.8481,40.8757,25000.0
2006-10-12 14:45:00,73.93,73.93,73.82,73.87,22700.0,40.8868,40.8868,40.826,40.8536,22700.0
2006-10-12 14:50:00,73.88,73.93,73.85,73.93,22200.0,40.8591,40.8868,40.8425,40.8868,22200.0
2006-10-12 14:55:00,73.93,73.97,73.92,73.92,22500.0,40.8868,40.9089,40.8813,40.8813,22500.0
2006-10-12 15:00:00,73.94,73.99,73.9,73.99,16100.0,40.8923,40.92,40.8702,40.92,16100.0
2006-10-12 15:05:00,73.99,73.99,73.92,73.97,15100.0,40.92,40.92,40.8813,40.9089,15100.0
2006-10-12 15:10:00,73.97,74.0,73.97,74.0,26500.0,40.9089,40.9255,40.9089,40.9255,26500.0
2006-10-12 15:15:00,74.0,74.0,73.94,73.98,32200.0,40.9255,40.9255,40.8923,40.9144,32200.0
2006-10-12 15:20:00,73.98,74.03,73.97,74.0,61700.0,40.9144,40.9421,40.9089,40.9255,61700.0
2006-10-12 15:25:00,74.0,74.02,73.93,73.93,48500.0,40.9255,40.9366,40.8868,40.8868,48500.0
2006-10-12 15:30:00,73.93,73.93,73.88,73.9,33800.0,40.8868,40.8868,40.8591,40.8702,33800.0
2006-10-12 15:35:00,73.89,73.96,73.88,73.95,31400.0,40.8647,40.9034,40.8591,40.8979,31400.0
2006-10-12 15:40:00,73.95,73.98,73.91,73.96,44100.0,40.8979,40.9144,40.8757,40.9034,44100.0
2006-10-12 15:45:00,73.96,73.99,73.93,73.93,40300.0,40.9034,40.92,40.8868,40.8868,40300.0
2006-10-12 15:50:00,73.93,73.96,73.8,73.9,78700.0,40.8868,40.9034,40.8149,40.8702,78700.0
2006-10-12 15:55:00,73.9,73.9,73.79,73.83,67300.0,40.8702,40.8702,40.8094,40.8315,67300.0
2006-10-13 09:30:00,73.74,73.76,73.6,73.61,45900.0,40.7817,40.7928,40.7043,40.7098,45900.0
2006-10-13 09:35:00,73.61,73.61,73.36,73.5,60400.0,40.7098,40.7098,40.5716,40.649,60400.0
2006-10-13 09:40:00,73.51,73.74,73.44,73.56,47300.0,40.6545,40.7817,40.6158,40.6822,47300.0
2006-10-13 09:45:00,73.56,73.7,73.54,73.7,36200.0,40.6822,40.7596,40.6711,40.7596,36200.0
2006-10-13 09:50:00,73.69,73.7,73.58,73.58,18900.0,40.7541,40.7596,40.6932,40.6932,18900.0
2006-10-13 09:55:00,73.61,73.66,73.51,73.66,29000.0,40.7098,40.7375,40.6545,40.7375,29000.0
2006-10-13 10:00:00,73.67,73.77,73.59,73.68,30100.0,40.743,40.7983,40.6988,40.7485,30100.0
2006-10-13 10:05:00,73.68,73.7,73.55,73.66,15300.0,40.7485,40.7596,40.6766,40.7375,15300.0
2006-10-13 10:10:00,73.64,73.65,73.54,73.63,23700.0,40.7264,40.7319,40.6711,40.7209,23700.0
2006-10-13 10:15:00,73.63,73.69,73.61,73.64,21700.0,40.7209,40.7541,40.7098,40.7264,21700.0
2006-10-13 10:20:00,73.64,73.69,73.6,73.61,20600.0,40.7264,40.7541,40.7043,40.7098,20600.0
2006-10-13 10:25:00,73.6,73.65,73.52,73.65,35300.0,40.7043,40.7319,40.66,40.7319,35300.0
2006-10-13 10:30:00,73.62,73.65,73.61,73.63,19900.0,40.7153,40.7319,40.7098,40.7209,19900.0
2006-10-13 10:35:00,73.63,73.7,73.62,73.7,23300.0,40.7209,40.7596,40.7153,40.7596,23300.0
2006-10-13 10:40:00,73.7,73.75,73.66,73.72,22800.0,40.7596,40.7872,40.7375,40.7707,22800.0
2006-10-13 10:45:00,73.71,73.76,73.64,73.67,31800.0,40.7651,40.7928,40.7264,40.743,31800.0
2006-10-13 10:50:00,73.68,73.78,73.68,73.77,21700.0,40.7485,40.8038,40.7485,40.7983,21700.0
2006-10-13 10:55:00,73.78,73.87,73.77,73.85,29900.0,40.8038,40.8536,40.7983,40.8425,29900.0
2006-10-13 11:00:00,73.85,73.89,73.84,73.85,22700.0,40.8425,40.8647,40.837,40.8425,22700.0
2006-10-13 11:05:00,73.85,73.9,73.84,73.9,17200.0,40.8425,40.8702,40.837,40.8702,17200.0
2006-10-13 11:10:00,73.9,73.9,73.85,73.88,15000.0,40.8702,40.8702,40.8425,40.8591,15000.0
2006-10-13 11:15:00,73.87,73.95,73.87,73.92,13900.0,40.8536,40.8979,40.8536,40.8813,13900.0
2006-10-13 11:20:00,73.93,73.93,73.81,73.81,21600.0,40.8868,40.8868,40.8204,40.8204,21600.0
2006-10-13 11:25:00,73.8,73.8,73.7,73.76,15700.0,40.8149,40.8149,40.7596,40.7928,15700.0
2006-10-13 11:30:00,73.75,73.83,73.71,73.81,29800.0,40.7872,40.8315,40.7651,40.8204,29800.0
2006-10-13 11:35:00,73.82,73.84,73.7,73.73,21100.0,40.826,40.837,40.7596,40.7762,21100.0
2006-10-13 11:40:00,73.73,73.8,73.64,73.78,54600.0,40.7762,40.8149,40.7264,40.8038,54600.0
2006-10-13 11:45:00,73.77,73.82,73.76,73.8,20300.0,40.7983,40.826,40.7928,40.8149,20300.0
2006-10-13 11:50:00,73.81,73.82,73.77,73.77,7000.0,40.8204,40.826,40.7983,40.7983,7000.0
2006-10-13 11:55:00,73.78,73.81,73.75,73.78,15500.0,40.8038,40.8204,40.7872,40.8038,15500.0
2006-10-13 12:00:00,73.78,73.81,73.75,73.75,11700.0,40.8038,40.8204,40.7872,40.7872,11700.0
2006-10-13 12:05:00,73.75,73.76,73.67,73.67,14600.0,40.7872,40.7928,40.743,40.743,14600.0
2006-10-13 12:10:00,73.66,73.75,73.65,73.75,6000.0,40.7375,40.7872,40.7319,40.7872,6000.0
2006-10-13 12:15:00,73.75,73.77,73.75,73.76,9500.0,40.7872,40.7983,40.7872,40.7928,9500.0
2006-10-13 12:20:00,73.76,73.77,73.73,73.76,11300.0,40.7928,40.7983,40.7762,40.7928,11300.0
2006-10-13 12:25:00,73.76,73.77,73.69,73.72,13700.0,40.7928,40.7983,40.7541,40.7707,13700.0
2006-10-13 12:30:00,73.73,73.75,73.66,73.66,25700.0,40.7762,40.7872,40.7375,40.7375,25700.0
2006-10-13 12:35:00,73.69,73.75,73.66,73.75,29900.0,40.7541,40.7872,40.7375,40.7872,29900.0
2006-10-13 12:40:00,73.75,73.75,73.66,73.68,15200.0,40.7872,40.7872,40.7375,40.7485,15200.0
2006-10-13 12:45:00,73.68,73.68,73.61,73.61,19400.0,40.7485,40.7485,40.7098,40.7098,19400.0
2006-10-13 12:50:00,73.62,73.63,73.58,73.61,14000.0,40.7153,40.7209,40.6932,40.7098,14000.0
2006-10-13 12:55:00,73.61,73.61,73.56,73.56,11300.0,40.7098,40.7098,40.6822,40.6822,11300.0
2006-10-13 13:00:00,73.57,73.62,73.48,73.5,27000.0,40.6877,40.7153,40.6379,40.649,27000.0
2006-10-13 13:05:00,73.5,73.54,73.46,73.52,18100.0,40.649,40.6711,40.6269,40.66,18100.0
2006-10-13 13:10:00,73.51,73.51,73.45,73.46,14800.0,40.6545,40.6545,40.6213,40.6269,14800.0
2006-10-13 13:15:00,73.45,73.53,73.42,73.49,43600.0,40.6213,40.6656,40.6047,40.6435,43600.0
2006-10-13 13:20:00,73.48,73.5,73.45,73.49,14600.0,40.6379,40.649,40.6213,40.6435,14600.0
2006-10-13 13:25:00,73.49,73.55,73.46,73.52,12200.0,40.6435,40.6766,40.6269,40.66,12200.0
2006-10-13 13:30:00,73.52,73.59,73.5,73.59,36500.0,40.66,40.6988,40.649,40.6988,36500.0
2006-10-13 13:35:00,73.57,73.66,73.57,73.66,23300.0,40.6877,40.7375,40.6877,40.7375,23300.0
2006-10-13 13:40:00,73.65,73.65,73.57,73.57,13200.0,40.7319,40.7319,40.6877,40.6877,13200.0
2006-10-13 13:45:00,73.58,73.65,73.58,73.62,8500.0,40.6932,40.7319,40.6932,40.7153,8500.0
2006-10-13 13:50:00,73.62,73.63,73.58,73.6,15200.0,40.7153,40.7209,40.6932,40.7043,15200.0
2006-10-13 13:55:00,73.59,73.65,73.58,73.64,13900.0,40.6988,40.7319,40.6932,40.7264,13900.0
2006-10-13 14:00:00,73.64,73.66,73.64,73.66,19900.0,40.7264,40.7375,40.7264,40.7375,19900.0
2006-10-13 14:05:00,73.66,73.68,73.63,73.65,23100.0,40.7375,40.7485,40.7209,40.7319,23100.0
2006-10-13 14:10:00,73.65,73.73,73.65,73.67,13300.0,40.7319,40.7762,40.7319,40.743,13300.0
2006-10-13 14:15:00,73.68,73.68,73.63,73.64,12900.0,40.7485,40.7485,40.7209,40.7264,12900.0
2006-10-13 14:20:00,73.62,73.63,73.57,73.57,16100.0,40.7153,40.7209,40.6877,40.6877,16100.0
2006-10-13 14:25:00,73.57,73.57,73.5,73.5,15000.0,40.6877,40.6877,40.649,40.649,15000.0
2006-10-13 14:30:00,73.51,73.65,73.5,73.6,32600.0,40.6545,40.7319,40.649,40.7043,32600.0
2006-10-13 14:35:00,73.58,73.59,73.51,73.52,22200.0,40.6932,40.6988,40.6545,40.66,22200.0
2006-10-13 14:40:00,73.52,73.54,73.52,73.54,22600.0,40.66,40.6711,40.66,40.6711,22600.0
2006-10-13 14:45:00,73.54,73.57,73.53,73.57,21500.0,40.6711,40.6877,40.6656,40.6877,21500.0
2006-10-13 14:50:00,73.58,73.59,73.54,73.54,16200.0,40.6932,40.6988,40.6711,40.6711,16200.0
2006-10-13 14:55:00,73.53,73.55,73.47,73.49,24400.0,40.6656,40.6766,40.6324,40.6435,24400.0
2006-10-13 15:00:00,73.49,73.51,73.41,73.41,22300.0,40.6435,40.6545,40.5992,40.5992,22300.0
2006-10-13 15:05:00,73.41,73.5,73.4,73.47,35200.0,40.5992,40.649,40.5937,40.6324,35200.0
2006-10-13 15:10:00,73.46,73.49,73.41,73.48,16500.0,40.6269,40.6435,40.5992,40.6379,16500.0
2006-10-13 15:15:00,73.47,73.47,73.37,73.37,45300.0,40.6324,40.6324,40.5771,40.5771,45300.0
2006-10-13 15:20:00,73.37,73.39,73.32,73.37,50400.0,40.5771,40.5881,40.5494,40.5771,50400.0
2006-10-13 15:25:00,73.37,73.39,73.31,73.37,47000.0,40.5771,40.5881,40.5439,40.5771,47000.0
2006-10-13 15:30:00,73.36,73.36,73.31,73.33,30900.0,40.5716,40.5716,40.5439,40.555,30900.0
2006-10-13 15:35:00,73.33,73.38,73.31,73.31,38600.0,40.555,40.5826,40.5439,40.5439,38600.0
2006-10-13 15:40:00,73.32,73.38,73.31,73.37,60000.0,40.5494,40.5826,40.5439,40.5771,60000.0
2006-10-13 15:45:00,73.37,73.42,73.35,73.42,60200.0,40.5771,40.6047,40.566,40.6047,60200.0
2006-10-13 15:50:00,73.43,73.51,73.4,73.49,57100.0,40.6103,40.6545,40.5937,40.6435,57100.0
2006-10-13 15:55:00,73.49,73.5,73.4,73.43,52600.0,40.6435,40.649,40.5937,40.6103,52600.0
2006-10-16 09:30:00,73.08,73.2,73.02,73.08,72100.0,40.4167,40.4831,40.3835,40.4167,72100.0
2006-10-16 09:35:00,73.09,73.18,73.02,73.12,33100.0,40.4222,40.472,40.3835,40.4388,33100.0
2006-10-16 09:40:00,73.14,73.22,73.11,73.16,40800.0,40.4499,40.4941,40.4333,40.4609,40800.0
2006-10-16 09:45:00,73.17,73.28,73.16,73.28,32900.0,40.4665,40.5273,40.4609,40.5273,32900.0
2006-10-16 09:50:00,73.28,73.63,73.28,73.61,49700.0,40.5273,40.7209,40.5273,40.7098,49700.0
2006-10-16 09:55:00,73.6,73.63,73.47,73.54,34200.0,40.7043,40.7209,40.6324,40.6711,34200.0
2006-10-16 10:00:00,73.6,73.66,73.55,73.6,29500.0,40.7043,40.7375,40.6766,40.7043,29500.0
2006-10-16 10:05:00,73.61,73.65,73.59,73.62,58500.0,40.7098,40.7319,40.6988,40.7153,58500.0
2006-10-16 10:10:00,73.63,73.71,73.62,73.66,20200.0,40.7209,40.7651,40.7153,40.7375,20200.0
2006-10-16 10:15:00,73.65,73.79,73.61,73.61,35300.0,40.7319,40.8094,40.7098,40.7098,35300.0
2006-10-16 10:20:00,73.61,73.63,73.42,73.5,42100.0,40.7098,40.7209,40.6047,40.649,42100.0
2006-10-16 10:25:00,73.47,73.53,73.41,73.46,21600.0,40.6324,40.6656,40.5992,40.6269,21600.0
2006-10-16 10:30:00,73.44,73.55,73.4,73.42,19400.0,40.6158,40.6766,40.5937,40.6047,19400.0
2006-10-16 10:35:00,73.38,73.54,73.38,73.48,22600.0,40.5826,40.6711,40.5826,40.6379,22600.0
2006-10-16 10:40:00,73.47,73.54,73.47,73.52,12700.0,40.6324,40.6711,40.6324,40.66,12700.0
2006-10-16 10:45:00,73.51,73.52,73.43,73.44,22000.0,40.6545,40.66,40.6103,40.6158,22000.0
2006-10-16 10:50:00,73.45,73.48,73.43,73.45,11800.0,40.6213,40.6379,40.6103,40.6213,11800.0
2006-10-16 10:55:00,73.44,73.46,73.37,73.45,19600.0,40.6158,40.6269,40.5771,40.6213,19600.0
2006-10-16 11:00:00,73.45,73.55,73.43,73.55,11300.0,40.6213,40.6766,40.6103,40.6766,11300.0
2006-10-16 11:05:00,73.56,73.68,73.54,73.68,44100.0,40.6822,40.7485,40.6711,40.7485,44100.0
2006-10-16 11:10:00,73.69,73.69,73.62,73.65,17300.0,40.7541,40.7541,40.7153,40.7319,17300.0
2006-10-16 11:15:00,73.67,73.7,73.63,73.67,14800.0,40.743,40.7596,40.7209,40.743,14800.0
2006-10-16 11:20:00,73.66,73.71,73.6,73.71,22800.0,40.7375,40.7651,40.7043,40.7651,22800.0
2006-10-16 11:25:00,73.71,73.74,73.69,73.72,25700.0,40.7651,40.7817,40.7541,40.7707,25700.0
2006-10-16 11:30:00,73.7,73.7,73.61,73.62,19100.0,40.7596,40.7596,40.7098,40.7153,19100.0
2006-10-16 11:35:00,73.64,73.65,73.6,73.65,22500.0,40.7264,40.7319,40.7043,40.7319,22500.0
2006-10-16 11:40:00,73.65,73.65,73.55,73.57,18800.0,40.7319,40.7319,40.6766,40.6877,18800.0
2006-10-16 11:45:00,73.57,73.65,73.56,73.61,14300.0,40.6877,40.7319,40.6822,40.7098,14300.0
2006-10-16 11:50:00,73.62,73.65,73.6,73.64,22900.0,40.7153,40.7319,40.7043,40.7264,22900.0
2006-10-16 11:55:00,73.64,73.68,73.63,73.67,24500.0,40.7264,40.7485,40.7209,40.743,24500.0
2006-10-16 12:00:00,73.68,73.74,73.68,73.69,28800.0,40.7485,40.7817,40.7485,40.7541,28800.0
2006-10-16 12:05:00,73.69,73.7,73.63,73.66,19200.0,40.7541,40.7596,40.7209,40.7375,19200.0
2006-10-16 12:10:00,73.65,73.65,73.58,73.58,23700.0,40.7319,40.7319,40.6932,40.6932,23700.0
2006-10-16 12:15:00,73.55,73.62,73.49,73.56,78900.0,40.6766,40.7153,40.6435,40.6822,78900.0
2006-10-16 12:20:00,73.57,73.74,73.55,73.72,59000.0,40.6877,40.7817,40.6766,40.7707,59000.0
2006-10-16 12:25:00,73.73,73.78,73.71,73.76,19800.0,40.7762,40.8038,40.7651,40.7928,19800.0
2006-10-16 12:30:00,73.76,73.78,73.72,73.73,12300.0,40.7928,40.8038,40.7707,40.7762,12300.0
2006-10-16 12:35:00,73.75,73.8,73.74,73.78,11900.0,40.7872,40.8149,40.7817,40.8038,11900.0
2006-10-16 12:40:00,73.77,73.89,73.76,73.86,21300.0,40.7983,40.8647,40.7928,40.8481,21300.0
2006-10-16 12:45:00,73.88,73.94,73.87,73.89,21900.0,40.8591,40.8923,40.8536,40.8647,21900.0
2006-10-16 12:50:00,73.89,73.91,73.8,73.88,16100.0,40.8647,40.8757,40.8149,40.8591,16100.0
2006-10-16 12:55:00,73.88,73.88,73.78,73.81,21700.0,40.8591,40.8591,40.8038,40.8204,21700.0
2006-10-16 13:00:00,73.8,73.83,73.72,73.73,23800.0,40.8149,40.8315,40.7707,40.7762,23800.0
2006-10-16 13:05:00,73.7,73.77,73.7,73.76,21200.0,40.7596,40.7983,40.7596,40.7928,21200.0
2006-10-16 13:10:00,73.76,73.86,73.75,73.86,17500.0,40.7928,40.8481,40.7872,40.8481,17500.0
2006-10-16 13:15:00,73.86,73.92,73.86,73.9,19500.0,40.8481,40.8813,40.8481,40.8702,19500.0
2006-10-16 13:20:00,73.89,73.89,73.7,73.77,41300.0,40.8647,40.8647,40.7596,40.7983,41300.0
2006-10-16 13:25:00,73.77,73.78,73.7,73.74,29700.0,40.7983,40.8038,40.7596,40.7817,29700.0
2006-10-16 13:30:00,73.74,73.9,73.72,73.89,42900.0,40.7817,40.8702,40.7707,40.8647,42900.0
2006-10-16 13:35:00,73.89,73.95,73.88,73.88,20100.0,40.8647,40.8979,40.8591,40.8591,20100.0
2006-10-16 13:40:00,73.87,73.88,73.81,73.83,16800.0,40.8536,40.8591,40.8204,40.8315,16800.0
2006-10-16 13:45:00,73.84,73.86,73.82,73.86,15500.0,40.837,40.8481,40.826,40.8481,15500.0
2006-10-16 13:50:00,73.86,73.88,73.8,73.82,51300.0,40.8481,40.8591,40.8149,40.826,51300.0
2006-10-16 13:55:00,73.82,73.88,73.81,73.85,32200.0,40.826,40.8591,40.8204,40.8425,32200.0
2006-10-16 14:00:00,73.84,73.88,73.84,73.86,49200.0,40.837,40.8591,40.837,40.8481,49200.0
2006-10-16 14:05:00,73.86,73.93,73.85,73.93,61600.0,40.8481,40.8868,40.8425,40.8868,61600.0
2006-10-16 14:10:00,73.93,73.95,73.87,73.95,37600.0,40.8868,40.8979,40.8536,40.8979,37600.0
2006-10-16 14:15:00,73.94,73.99,73.94,73.99,32700.0,40.8923,40.92,40.8923,40.92,32700.0
2006-10-16 14:20:00,73.98,74.1,73.95,74.09,48400.0,40.9144,40.9808,40.8979,40.9753,48400.0
2006-10-16 14:25:00,74.09,74.22,74.06,74.2,66200.0,40.9753,41.0472,40.9587,41.0361,66200.0
2006-10-16 14:30:00,74.2,74.21,74.07,74.07,33800.0,41.0361,41.0416,40.9642,40.9642,33800.0
2006-10-16 14:35:00,74.08,74.21,74.07,74.21,56900.0,40.9697,41.0416,40.9642,41.0416,56900.0
2006-10-16 14:40:00,74.22,74.22,74.18,74.18,21200.0,41.0472,41.0472,41.0251,41.0251,21200.0
2006-10-16 14:45:00,74.19,74.27,74.19,74.27,41900.0,41.0306,41.0748,41.0306,41.0748,41900.0
2006-10-16 14:50:00,74.27,74.37,74.26,74.29,46400.0,41.0748,41.1301,41.0693,41.0859,46400.0
2006-10-16 14:55:00,74.26,74.3,74.25,74.28,21800.0,41.0693,41.0914,41.0638,41.0804,21800.0
2006-10-16 15:00:00,74.28,74.38,74.27,74.38,37400.0,41.0804,41.1357,41.0748,41.1357,37400.0
2006-10-16 15:05:00,74.38,74.48,74.38,74.41,73600.0,41.1357,41.191,41.1357,41.1523,73600.0
2006-10-16 15:10:00,74.39,74.41,74.32,74.4,51000.0,41.1412,41.1523,41.1025,41.1467,51000.0
2006-10-16 15:15:00,74.41,74.44,74.36,74.44,46100.0,41.1523,41.1688,41.1246,41.1688,46100.0
2006-10-16 15:20:00,74.44,74.57,74.43,74.57,72300.0,41.1688,41.2407,41.1633,41.2407,72300.0
2006-10-16 15:25:00,74.57,74.6,74.42,74.58,82000.0,41.2407,41.2573,41.1578,41.2463,82000.0
2006-10-16 15:30:00,74.58,74.58,74.45,74.48,49000.0,41.2463,41.2463,41.1744,41.191,49000.0
2006-10-16 15:35:00,74.49,74.49,74.31,74.33,44200.0,41.1965,41.1965,41.097,41.108,44200.0
2006-10-16 15:40:00,74.34,74.38,74.29,74.3,49600.0,41.1135,41.1357,41.0859,41.0914,49600.0
2006-10-16 15:45:00,74.29,74.3,74.12,74.13,81500.0,41.0859,41.0914,40.9919,40.9974,81500.0
2006-10-16 15:50:00,74.12,74.16,74.06,74.12,101600.0,40.9919,41.014,40.9587,40.9919,101600.0
2006-10-16 15:55:00,74.12,74.2,74.09,74.17,79800.0,40.9919,41.0361,40.9753,41.0195,79800.0
2006-10-17 09:30:00,73.63,73.93,73.6,73.91,64800.0,40.7209,40.8868,40.7043,40.8757,64800.0
2006-10-17 09:35:00,74.0,74.9,73.85,73.99,74700.0,40.9255,41.4232,40.8425,40.92,74700.0
2006-10-17 09:40:00,73.97,74.19,73.9,74.17,58100.0,40.9089,41.0306,40.8702,41.0195,58100.0
2006-10-17 09:45:00,74.18,74.48,74.16,74.44,81800.0,41.0251,41.191,41.014,41.1688,81800.0
2006-10-17 09:50:00,74.44,74.44,74.14,74.14,76600.0,41.1688,41.1688,41.0029,41.0029,76600.0
2006-10-17 09:55:00,74.15,74.15,73.93,74.04,151100.0,41.0085,41.0085,40.8868,40.9476,151100.0
2006-10-17 10:00:00,74.02,74.05,73.95,73.97,38800.0,40.9366,40.9532,40.8979,40.9089,38800.0
2006-10-17 10:05:00,73.97,74.02,73.85,73.85,16400.0,40.9089,40.9366,40.8425,40.8425,16400.0
2006-10-17 10:10:00,73.85,73.85,73.58,73.79,44800.0,40.8425,40.8425,40.6932,40.8094,44800.0
2006-10-17 10:15:00,73.79,73.94,73.74,73.81,27300.0,40.8094,40.8923,40.7817,40.8204,27300.0
2006-10-17 10:20:00,73.78,73.85,73.77,73.79,19500.0,40.8038,40.8425,40.7983,40.8094,19500.0
2006-10-17 10:25:00,73.8,73.8,73.75,73.76,27400.0,40.8149,40.8149,40.7872,40.7928,27400.0
2006-10-17 10:30:00,73.76,73.77,73.68,73.68,61000.0,40.7928,40.7983,40.7485,40.7485,61000.0
2006-10-17 10:35:00,73.68,73.69,73.56,73.56,42000.0,40.7485,40.7541,40.6822,40.6822,42000.0
2006-10-17 10:40:00,73.56,73.59,73.51,73.55,52200.0,40.6822,40.6988,40.6545,40.6766,52200.0
2006-10-17 10:45:00,73.55,73.63,73.49,73.5,61000.0,40.6766,40.7209,40.6435,40.649,61000.0
2006-10-17 10:50:00,73.5,73.57,73.49,73.56,38700.0,40.649,40.6877,40.6435,40.6822,38700.0
2006-10-17 10:55:00,73.55,73.57,73.5,73.5,24300.0,40.6766,40.6877,40.649,40.649,24300.0
2006-10-17 11:00:00,73.5,73.51,73.48,73.49,17000.0,40.649,40.6545,40.6379,40.6435,17000.0
2006-10-17 11:05:00,73.48,73.55,73.47,73.48,51300.0,40.6379,40.6766,40.6324,40.6379,51300.0
2006-10-17 11:10:00,73.48,73.55,73.47,73.48,60700.0,40.6379,40.6766,40.6324,40.6379,60700.0
2006-10-17 11:15:00,73.48,73.52,73.46,73.46,78600.0,40.6379,40.66,40.6269,40.6269,78600.0
2006-10-17 11:20:00,73.46,73.46,73.33,73.34,69500.0,40.6269,40.6269,40.555,40.5605,69500.0
2006-10-17 11:25:00,73.34,73.34,73.17,73.21,91200.0,40.5605,40.5605,40.4665,40.4886,91200.0
2006-10-17 11:30:00,73.21,73.25,73.11,73.19,79600.0,40.4886,40.5107,40.4333,40.4775,79600.0
2006-10-17 11:35:00,73.18,73.23,73.12,73.16,41800.0,40.472,40.4997,40.4388,40.4609,41800.0
2006-10-17 11:40:00,73.17,73.22,73.15,73.2,66100.0,40.4665,40.4941,40.4554,40.4831,66100.0
2006-10-17 11:45:00,73.21,73.27,73.19,73.22,35900.0,40.4886,40.5218,40.4775,40.4941,35900.0
2006-10-17 11:50:00,73.21,73.25,73.2,73.21,22700.0,40.4886,40.5107,40.4831,40.4886,22700.0
2006-10-17 11:55:00,73.22,73.25,73.19,73.23,23900.0,40.4941,40.5107,40.4775,40.4997,23900.0
2006-10-17 12:00:00,73.23,73.26,73.22,73.24,20300.0,40.4997,40.5163,40.4941,40.5052,20300.0
2006-10-17 12:05:00,73.25,73.3,73.24,73.3,30300.0,40.5107,40.5384,40.5052,40.5384,30300.0
2006-10-17 12:10:00,73.29,73.39,73.28,73.37,34800.0,40.5328,40.5881,40.5273,40.5771,34800.0
2006-10-17 12:15:00,73.36,73.4,73.33,73.38,23500.0,40.5716,40.5937,40.555,40.5826,23500.0
2006-10-17 12:20:00,73.4,73.4,73.35,73.4,26600.0,40.5937,40.5937,40.566,40.5937,26600.0
2006-10-17 12:25:00,73.39,73.45,73.34,73.34,54900.0,40.5881,40.6213,40.5605,40.5605,54900.0
2006-10-17 12:30:00,73.35,73.4,73.31,73.32,40200.0,40.566,40.5937,40.5439,40.5494,40200.0
2006-10-17 12:35:00,73.32,73.34,73.29,73.3,36800.0,40.5494,40.5605,40.5328,40.5384,36800.0
2006-10-17 12:40:00,73.31,73.41,73.31,73.35,10500.0,40.5439,40.5992,40.5439,40.566,10500.0
2006-10-17 12:45:00,73.35,73.43,73.34,73.42,22900.0,40.566,40.6103,40.5605,40.6047,22900.0
2006-10-17 12:50:00,73.43,73.49,73.39,73.49,16500.0,40.6103,40.6435,40.5881,40.6435,16500.0
2006-10-17 12:55:00,73.49,73.49,73.42,73.42,14800.0,40.6435,40.6435,40.6047,40.6047,14800.0
2006-10-17 13:00:00,73.43,73.5,73.42,73.49,33300.0,40.6103,40.649,40.6047,40.6435,33300.0
2006-10-17 13:05:00,73.5,73.64,73.41,73.41,71700.0,40.649,40.7264,40.5992,40.5992,71700.0
2006-10-17 13:10:00,73.41,73.51,73.33,73.4,43200.0,40.5992,40.6545,40.555,40.5937,43200.0
2006-10-17 13:15:00,73.43,73.53,73.42,73.42,22200.0,40.6103,40.6656,40.6047,40.6047,22200.0
2006-10-17 13:20:00,73.43,73.45,73.34,73.37,12100.0,40.6103,40.6213,40.5605,40.5771,12100.0
2006-10-17 13:25:00,73.37,73.4,73.33,73.4,17900.0,40.5771,40.5937,40.555,40.5937,17900.0
2006-10-17 13:30:00,73.4,73.45,73.4,73.45,7700.0,40.5937,40.6213,40.5937,40.6213,7700.0
2006-10-17 13:35:00,73.45,73.46,73.26,73.28,26400.0,40.6213,40.6269,40.5163,40.5273,26400.0
2006-10-17 13:40:00,73.29,73.29,73.25,73.28,10900.0,40.5328,40.5328,40.5107,40.5273,10900.0
2006-10-17 13:45:00,73.28,73.36,73.28,73.36,19800.0,40.5273,40.5716,40.5273,40.5716,19800.0
2006-10-17 13:50:00,73.37,73.48,73.33,73.44,22400.0,40.5771,40.6379,40.555,40.6158,22400.0
2006-10-17 13:55:00,73.44,73.49,73.4,73.46,32700.0,40.6158,40.6435,40.5937,40.6269,32700.0
2006-10-17 14:00:00,73.45,73.6,73.45,73.56,17400.0,40.6213,40.7043,40.6213,40.6822,17400.0
2006-10-17 14:05:00,73.56,73.59,73.46,73.46,15600.0,40.6822,40.6988,40.6269,40.6269,15600.0
2006-10-17 14:10:00,73.46,73.48,73.45,73.46,6900.0,40.6269,40.6379,40.6213,40.6269,6900.0
2006-10-17 14:15:00,73.46,73.48,73.46,73.48,4600.0,40.6269,40.6379,40.6269,40.6379,4600.0
2006-10-17 14:20:00,73.48,73.5,73.47,73.5,19600.0,40.6379,40.649,40.6324,40.649,19600.0
2006-10-17 14:25:00,73.49,73.55,73.44,73.46,18300.0,40.6435,40.6766,40.6158,40.6269,18300.0
2006-10-17 14:30:00,73.45,73.47,73.44,73.45,8800.0,40.6213,40.6324,40.6158,40.6213,8800.0
2006-10-17 14:35:00,73.46,73.51,73.46,73.5,17100.0,40.6269,40.6545,40.6269,40.649,17100.0
2006-10-17 14:40:00,73.51,73.51,73.43,73.47,21500.0,40.6545,40.6545,40.6103,40.6324,21500.0
2006-10-17 14:45:00,73.47,73.5,73.47,73.49,20900.0,40.6324,40.649,40.6324,40.6435,20900.0
2006-10-17 14:50:00,73.48,73.55,73.47,73.55,30000.0,40.6379,40.6766,40.6324,40.6766,30000.0
2006-10-17 14:55:00,73.56,73.65,73.56,73.63,30700.0,40.6822,40.7319,40.6822,40.7209,30700.0
2006-10-17 15:00:00,73.64,73.73,73.54,73.73,47600.0,40.7264,40.7762,40.6711,40.7762,47600.0
2006-10-17 15:05:00,73.73,73.73,73.59,73.64,25400.0,40.7762,40.7762,40.6988,40.7264,25400.0
2006-10-17 15:10:00,73.64,73.64,73.51,73.52,21800.0,40.7264,40.7264,40.6545,40.66,21800.0
2006-10-17 15:15:00,73.51,73.57,73.51,73.54,23300.0,40.6545,40.6877,40.6545,40.6711,23300.0
2006-10-17 15:20:00,73.54,73.67,73.53,73.67,24700.0,40.6711,40.743,40.6656,40.743,24700.0
2006-10-17 15:25:00,73.66,73.73,73.66,73.68,28300.0,40.7375,40.7762,40.7375,40.7485,28300.0
2006-10-17 15:30:00,73.68,73.75,73.66,73.66,27200.0,40.7485,40.7872,40.7375,40.7375,27200.0
2006-10-17 15:35:00,73.66,73.71,73.64,73.64,40200.0,40.7375,40.7651,40.7264,40.7264,40200.0
2006-10-17 15:40:00,73.64,73.67,73.64,73.67,40100.0,40.7264,40.743,40.7264,40.743,40100.0
2006-10-17 15:45:00,73.67,73.68,73.58,73.61,67200.0,40.743,40.7485,40.6932,40.7098,67200.0
2006-10-17 15:50:00,73.6,73.66,73.56,73.64,65500.0,40.7043,40.7375,40.6822,40.7264,65500.0
2006-10-17 15:55:00,73.64,73.69,73.62,73.66,55800.0,40.7264,40.7541,40.7153,40.7375,55800.0
2006-10-18 09:30:00,74.0,74.0,73.85,73.94,70700.0,40.9255,40.9255,40.8425,40.8923,70700.0
2006-10-18 09:35:00,74.0,74.13,73.93,74.08,51500.0,40.9255,40.9974,40.8868,40.9697,51500.0
2006-10-18 09:40:00,74.12,74.23,74.06,74.08,32700.0,40.9919,41.0527,40.9587,40.9697,32700.0
2006-10-18 09:45:00,74.08,74.2,74.07,74.09,24400.0,40.9697,41.0361,40.9642,40.9753,24400.0
2006-10-18 09:50:00,74.13,74.13,73.75,73.85,48200.0,40.9974,40.9974,40.7872,40.8425,48200.0
2006-10-18 09:55:00,73.84,73.89,73.77,73.86,29500.0,40.837,40.8647,40.7983,40.8481,29500.0
2006-10-18 10:00:00,73.85,73.89,73.77,73.78,40100.0,40.8425,40.8647,40.7983,40.8038,40100.0
2006-10-18 10:05:00,73.75,73.84,73.66,73.71,50100.0,40.7872,40.837,40.7375,40.7651,50100.0
2006-10-18 10:10:00,73.7,73.93,73.67,73.9,29000.0,40.7596,40.8868,40.743,40.8702,29000.0
2006-10-18 10:15:00,73.88,73.88,73.59,73.66,45700.0,40.8591,40.8591,40.6988,40.7375,45700.0
2006-10-18 10:20:00,73.69,73.7,73.41,73.41,28000.0,40.7541,40.7596,40.5992,40.5992,28000.0
2006-10-18 10:25:00,73.41,73.64,73.41,73.54,42100.0,40.5992,40.7264,40.5992,40.6711,42100.0
2006-10-18 10:30:00,73.54,73.58,73.37,73.49,38400.0,40.6711,40.6932,40.5771,40.6435,38400.0
2006-10-18 10:35:00,73.48,73.54,73.33,73.37,47200.0,40.6379,40.6711,40.555,40.5771,47200.0
2006-10-18 10:40:00,73.38,73.39,73.21,73.27,29800.0,40.5826,40.5881,40.4886,40.5218,29800.0
2006-10-18 10:45:00,73.25,73.32,73.22,73.25,46000.0,40.5107,40.5494,40.4941,40.5107,46000.0
2006-10-18 10:50:00,73.25,73.26,73.15,73.15,24400.0,40.5107,40.5163,40.4554,40.4554,24400.0
2006-10-18 10:55:00,73.16,73.25,73.15,73.19,68200.0,40.4609,40.5107,40.4554,40.4775,68200.0
2006-10-18 11:00:00,73.19,73.24,73.14,73.15,34900.0,40.4775,40.5052,40.4499,40.4554,34900.0
2006-10-18 11:05:00,73.14,73.15,73.08,73.12,40000.0,40.4499,40.4554,40.4167,40.4388,40000.0
2006-10-18 11:10:00,73.12,73.17,73.06,73.15,47400.0,40.4388,40.4665,40.4056,40.4554,47400.0
2006-10-18 11:15:00,73.16,73.18,73.09,73.13,23500.0,40.4609,40.472,40.4222,40.4444,23500.0
2006-10-18 11:20:00,73.13,73.22,73.12,73.2,33100.0,40.4444,40.4941,40.4388,40.4831,33100.0
2006-10-18 11:25:00,73.2,73.2,73.16,73.17,24300.0,40.4831,40.4831,40.4609,40.4665,24300.0
2006-10-18 11:30:00,73.18,73.22,73.12,73.12,25300.0,40.472,40.4941,40.4388,40.4388,25300.0
2006-10-18 11:35:00,73.13,73.15,73.09,73.1,23600.0,40.4444,40.4554,40.4222,40.4278,23600.0
2006-10-18 11:40:00,73.1,73.21,73.09,73.11,52000.0,40.4278,40.4886,40.4222,40.4333,52000.0
2006-10-18 11:45:00,73.11,73.2,73.1,73.18,49100.0,40.4333,40.4831,40.4278,40.472,49100.0
2006-10-18 11:50:00,73.19,73.2,73.14,73.15,7800.0,40.4775,40.4831,40.4499,40.4554,7800.0
2006-10-18 11:55:00,73.14,73.15,73.11,73.15,10600.0,40.4499,40.4554,40.4333,40.4554,10600.0
2006-10-18 12:00:00,73.14,73.16,73.13,73.15,22700.0,40.4499,40.4609,40.4444,40.4554,22700.0
2006-10-18 12:05:00,73.14,73.15,73.11,73.11,8200.0,40.4499,40.4554,40.4333,40.4333,8200.0
2006-10-18 12:10:00,73.1,73.11,73.08,73.11,26300.0,40.4278,40.4333,40.4167,40.4333,26300.0
2006-10-18 12:15:00,73.11,73.15,73.08,73.08,20900.0,40.4333,40.4554,40.4167,40.4167,20900.0
2006-10-18 12:20:00,73.08,73.11,73.04,73.06,42700.0,40.4167,40.4333,40.3946,40.4056,42700.0
2006-10-18 12:25:00,73.06,73.1,73.03,73.1,30000.0,40.4056,40.4278,40.389,40.4278,30000.0
2006-10-18 12:30:00,73.09,73.12,73.0,73.0,58000.0,40.4222,40.4388,40.3725,40.3725,58000.0
2006-10-18 12:35:00,73.01,73.02,72.97,72.99,57600.0,40.378,40.3835,40.3559,40.3669,57600.0
2006-10-18 12:40:00,72.99,73.0,72.93,72.95,29900.0,40.3669,40.3725,40.3337,40.3448,29900.0
2006-10-18 12:45:00,72.94,72.96,72.93,72.94,37000.0,40.3393,40.3503,40.3337,40.3393,37000.0
2006-10-18 12:50:00,72.93,72.94,72.89,72.89,29900.0,40.3337,40.3393,40.3116,40.3116,29900.0
2006-10-18 12:55:00,72.9,72.9,72.81,72.84,45400.0,40.3172,40.3172,40.2674,40.284,45400.0
2006-10-18 13:00:00,72.84,72.84,72.76,72.77,39300.0,40.284,40.284,40.2397,40.2453,39300.0
2006-10-18 13:05:00,72.77,72.78,72.75,72.76,18000.0,40.2453,40.2508,40.2342,40.2397,18000.0
2006-10-18 13:10:00,72.76,72.76,72.73,72.73,31500.0,40.2397,40.2397,40.2231,40.2231,31500.0
2006-10-18 13:15:00,72.72,72.73,72.54,72.55,53700.0,40.2176,40.2231,40.1181,40.1236,53700.0
2006-10-18 13:20:00,72.55,72.59,72.48,72.48,65300.0,40.1236,40.1457,40.0849,40.0849,65300.0
2006-10-18 13:25:00,72.48,72.52,72.26,72.27,73800.0,40.0849,40.107,39.9632,39.9687,73800.0
2006-10-18 13:30:00,72.28,72.28,72.09,72.17,116600.0,39.9743,39.9743,39.8692,39.9134,116600.0
2006-10-18 13:35:00,72.17,72.37,72.17,72.36,85300.0,39.9134,40.024,39.9134,40.0185,85300.0
2006-10-18 13:40:00,72.35,72.35,72.22,72.32,60500.0,40.013,40.013,39.9411,39.9964,60500.0
2006-10-18 13:45:00,72.34,72.44,72.21,72.36,69900.0,40.0074,40.0628,39.9356,40.0185,69900.0
2006-10-18 13:50:00,72.34,72.36,72.23,72.34,103800.0,40.0074,40.0185,39.9466,40.0074,103800.0
2006-10-18 13:55:00,72.34,72.34,72.25,72.28,23400.0,40.0074,40.0074,39.9577,39.9743,23400.0
2006-10-18 14:00:00,72.26,72.3,72.2,72.24,246800.0,39.9632,39.9853,39.93,39.9521,246800.0
2006-10-18 14:05:00,72.25,72.28,72.22,72.23,20500.0,39.9577,39.9743,39.9411,39.9466,20500.0
2006-10-18 14:10:00,72.23,72.26,72.2,72.26,39100.0,39.9466,39.9632,39.93,39.9632,39100.0
2006-10-18 14:15:00,72.26,72.48,72.26,72.48,51800.0,39.9632,40.0849,39.9632,40.0849,51800.0
2006-10-18 14:20:00,72.47,72.53,72.44,72.49,62000.0,40.0793,40.1125,40.0628,40.0904,62000.0
2006-10-18 14:25:00,72.48,72.6,72.47,72.53,38400.0,40.0849,40.1512,40.0793,40.1125,38400.0
2006-10-18 14:30:00,72.53,72.57,72.46,72.46,32300.0,40.1125,40.1346,40.0738,40.0738,32300.0
2006-10-18 14:35:00,72.46,72.5,72.42,72.49,27200.0,40.0738,40.0959,40.0517,40.0904,27200.0
2006-10-18 14:40:00,72.49,72.54,72.44,72.5,40700.0,40.0904,40.1181,40.0628,40.0959,40700.0
2006-10-18 14:45:00,72.49,72.64,72.49,72.63,79000.0,40.0904,40.1734,40.0904,40.1678,79000.0
2006-10-18 14:50:00,72.63,72.64,72.52,72.56,39900.0,40.1678,40.1734,40.107,40.1291,39900.0
2006-10-18 14:55:00,72.56,72.56,72.46,72.46,49500.0,40.1291,40.1291,40.0738,40.0738,49500.0
2006-10-18 15:00:00,72.45,72.45,72.33,72.38,37800.0,40.0683,40.0683,40.0019,40.0296,37800.0
2006-10-18 15:05:00,72.39,72.39,72.3,72.38,30400.0,40.0351,40.0351,39.9853,40.0296,30400.0
2006-10-18 15:10:00,72.38,72.48,72.34,72.44,48300.0,40.0296,40.0849,40.0074,40.0628,48300.0
2006-10-18 15:15:00,72.44,72.49,72.4,72.49,77800.0,40.0628,40.0904,40.0406,40.0904,77800.0
2006-10-18 15:20:00,72.48,72.54,72.42,72.43,43200.0,40.0849,40.1181,40.0517,40.0572,43200.0
2006-10-18 15:25:00,72.43,72.45,72.29,72.29,41400.0,40.0572,40.0683,39.9798,39.9798,41400.0
2006-10-18 15:30:00,72.29,72.3,72.21,72.27,70400.0,39.9798,39.9853,39.9356,39.9687,70400.0
2006-10-18 15:35:00,72.28,72.28,72.14,72.16,136300.0,39.9743,39.9743,39.8968,39.9079,136300.0
2006-10-18 15:40:00,72.16,72.34,72.15,72.33,107300.0,39.9079,40.0074,39.9024,40.0019,107300.0
2006-10-18 15:45:00,72.32,72.32,72.25,72.27,227200.0,39.9964,39.9964,39.9577,39.9687,227200.0
2006-10-18 15:50:00,72.27,72.4,72.21,72.3,131800.0,39.9687,40.0406,39.9356,39.9853,131800.0
2006-10-18 15:55:00,72.3,72.37,72.24,72.37,181100.0,39.9853,40.024,39.9521,40.024,181100.0
2006-10-19 09:30:00,73.98,74.5,73.88,74.09,234600.0,40.9144,41.202,40.8591,40.9753,234600.0
2006-10-19 09:35:00,74.09,74.11,73.65,73.7,223500.0,40.9753,40.9863,40.7319,40.7596,223500.0
2006-10-19 09:40:00,73.75,74.25,73.71,74.21,172400.0,40.7872,41.0638,40.7651,41.0416,172400.0
2006-10-19 09:45:00,74.21,74.49,74.1,74.39,155900.0,41.0416,41.1965,40.9808,41.1412,155900.0
2006-10-19 09:50:00,74.39,74.95,74.32,74.79,265800.0,41.1412,41.4509,41.1025,41.3624,265800.0
2006-10-19 09:55:00,74.76,74.91,74.68,74.81,183400.0,41.3458,41.4288,41.3016,41.3735,183400.0
2006-10-19 10:00:00,74.8,75.0,74.57,75.0,260300.0,41.3679,41.4786,41.2407,41.4786,260300.0
2006-10-19 10:05:00,74.99,75.45,74.97,75.4,389600.0,41.473,41.7274,41.462,41.6998,389600.0
2006-10-19 10:10:00,75.45,75.49,75.1,75.3,317400.0,41.7274,41.7495,41.5339,41.6445,317400.0
2006-10-19 10:15:00,75.34,75.5,75.31,75.43,140100.0,41.6666,41.7551,41.65,41.7164,140100.0
2006-10-19 10:20:00,75.48,75.71,75.46,75.47,124500.0,41.744,41.8712,41.733,41.7385,124500.0
2006-10-19 10:25:00,75.43,75.47,75.33,75.39,84800.0,41.7164,41.7385,41.6611,41.6942,84800.0
2006-10-19 10:30:00,75.38,75.6,75.38,75.48,84100.0,41.6887,41.8104,41.6887,41.744,84100.0
2006-10-19 10:35:00,75.49,75.5,75.3,75.45,90400.0,41.7495,41.7551,41.6445,41.7274,90400.0
2006-10-19 10:40:00,75.46,75.46,75.22,75.25,59300.0,41.733,41.733,41.6002,41.6168,59300.0
2006-10-19 10:45:00,75.25,75.26,75.13,75.21,83200.0,41.6168,41.6223,41.5504,41.5947,83200.0
2006-10-19 10:50:00,75.2,75.5,75.2,75.3,159500.0,41.5892,41.7551,41.5892,41.6445,159500.0
2006-10-19 10:55:00,75.29,75.38,75.25,75.32,90500.0,41.6389,41.6887,41.6168,41.6555,90500.0
2006-10-19 11:00:00,75.31,75.45,75.3,75.31,199000.0,41.65,41.7274,41.6445,41.65,199000.0
2006-10-19 11:05:00,75.31,75.35,75.29,75.32,107300.0,41.65,41.6721,41.6389,41.6555,107300.0
2006-10-19 11:10:00,75.32,75.34,75.26,75.31,92200.0,41.6555,41.6666,41.6223,41.65,92200.0
2006-10-19 11:15:00,75.32,75.35,75.28,75.3,83000.0,41.6555,41.6721,41.6334,41.6445,83000.0
2006-10-19 11:20:00,75.31,75.46,75.3,75.44,90000.0,41.65,41.733,41.6445,41.7219,90000.0
2006-10-19 11:25:00,75.44,75.58,75.43,75.5,103400.0,41.7219,41.7993,41.7164,41.7551,103400.0
2006-10-19 11:30:00,75.5,75.57,75.38,75.57,92000.0,41.7551,41.7938,41.6887,41.7938,92000.0
2006-10-19 11:35:00,75.57,75.6,75.48,75.5,93300.0,41.7938,41.8104,41.744,41.7551,93300.0
2006-10-19 11:40:00,75.5,75.56,75.47,75.51,95300.0,41.7551,41.7883,41.7385,41.7606,95300.0
2006-10-19 11:45:00,75.51,75.55,75.5,75.55,59200.0,41.7606,41.7827,41.7551,41.7827,59200.0
2006-10-19 11:50:00,75.54,75.6,75.54,75.59,65100.0,41.7772,41.8104,41.7772,41.8049,65100.0
2006-10-19 11:55:00,75.59,75.6,75.54,75.6,75200.0,41.8049,41.8104,41.7772,41.8104,75200.0
2006-10-19 12:00:00,75.6,75.61,75.31,75.31,130000.0,41.8104,41.8159,41.65,41.65,130000.0
2006-10-19 12:05:00,75.32,75.62,75.31,75.55,87500.0,41.6555,41.8214,41.65,41.7827,87500.0
2006-10-19 12:10:00,75.55,75.62,75.49,75.51,49800.0,41.7827,41.8214,41.7495,41.7606,49800.0
2006-10-19 12:15:00,75.52,75.63,75.45,75.56,96100.0,41.7661,41.827,41.7274,41.7883,96100.0
2006-10-19 12:20:00,75.57,75.65,75.53,75.64,84700.0,41.7938,41.838,41.7717,41.8325,84700.0
2006-10-19 12:25:00,75.65,75.9,75.65,75.89,128700.0,41.838,41.9763,41.838,41.9708,128700.0
2006-10-19 12:30:00,75.89,75.9,75.75,75.8,471200.0,41.9708,41.9763,41.8933,41.921,471200.0
2006-10-19 12:35:00,75.79,75.82,75.77,75.81,64200.0,41.9155,41.9321,41.9044,41.9265,64200.0
2006-10-19 12:40:00,75.8,75.8,75.55,75.55,58900.0,41.921,41.921,41.7827,41.7827,58900.0
2006-10-19 12:45:00,75.59,75.72,75.54,75.68,72800.0,41.8049,41.8767,41.7772,41.8546,72800.0
2006-10-19 12:50:00,75.66,75.67,75.57,75.6,44900.0,41.8436,41.8491,41.7938,41.8104,44900.0
2006-10-19 12:55:00,75.6,75.66,75.51,75.56,51100.0,41.8104,41.8436,41.7606,41.7883,51100.0
2006-10-19 13:00:00,75.56,75.63,75.52,75.57,75400.0,41.7883,41.827,41.7661,41.7938,75400.0
2006-10-19 13:05:00,75.57,75.6,75.44,75.49,53600.0,41.7938,41.8104,41.7219,41.7495,53600.0
2006-10-19 13:10:00,75.5,75.52,75.45,75.48,68600.0,41.7551,41.7661,41.7274,41.744,68600.0
2006-10-19 13:15:00,75.49,75.5,75.46,75.5,24100.0,41.7495,41.7551,41.733,41.7551,24100.0
2006-10-19 13:20:00,75.5,75.51,75.45,75.47,27400.0,41.7551,41.7606,41.7274,41.7385,27400.0
2006-10-19 13:25:00,75.47,75.59,75.47,75.55,87800.0,41.7385,41.8049,41.7385,41.7827,87800.0
2006-10-19 13:30:00,75.56,75.6,75.49,75.6,57900.0,41.7883,41.8104,41.7495,41.8104,57900.0
2006-10-19 13:35:00,75.6,75.63,75.5,75.57,71300.0,41.8104,41.827,41.7551,41.7938,71300.0
2006-10-19 13:40:00,75.57,75.74,75.56,75.69,39000.0,41.7938,41.8878,41.7883,41.8602,39000.0
2006-10-19 13:45:00,75.7,75.87,75.7,75.86,99700.0,41.8657,41.9597,41.8657,41.9542,99700.0
2006-10-19 13:50:00,75.86,75.93,75.8,75.84,117200.0,41.9542,41.9929,41.921,41.9431,117200.0
2006-10-19 13:55:00,75.82,75.99,75.81,75.98,211100.0,41.9321,42.0261,41.9265,42.0205,211100.0
2006-10-19 14:00:00,75.98,76.08,75.8,75.82,335600.0,42.0205,42.0758,41.921,41.9321,335600.0
2006-10-19 14:05:00,75.8,75.81,75.6,75.78,156800.0,41.921,41.9265,41.8104,41.9099,156800.0
2006-10-19 14:10:00,75.78,75.93,75.74,75.92,73000.0,41.9099,41.9929,41.8878,41.9874,73000.0
2006-10-19 14:15:00,75.92,76.04,75.88,75.93,145600.0,41.9874,42.0537,41.9652,41.9929,145600.0
2006-10-19 14:20:00,75.92,76.03,75.92,75.94,140300.0,41.9874,42.0482,41.9874,41.9984,140300.0
2006-10-19 14:25:00,75.95,75.95,75.86,75.95,57100.0,42.0039,42.0039,41.9542,42.0039,57100.0
2006-10-19 14:30:00,75.94,76.0,75.92,75.96,51800.0,41.9984,42.0316,41.9874,42.0095,51800.0
2006-10-19 14:35:00,75.97,76.0,75.93,75.96,310400.0,42.015,42.0316,41.9929,42.0095,310400.0
2006-10-19 14:40:00,75.96,75.97,75.91,75.94,33700.0,42.0095,42.015,41.9818,41.9984,33700.0
2006-10-19 14:45:00,75.95,75.96,75.91,75.95,330300.0,42.0039,42.0095,41.9818,42.0039,330300.0
2006-10-19 14:50:00,75.96,75.96,75.82,75.84,88200.0,42.0095,42.0095,41.9321,41.9431,88200.0
2006-10-19 14:55:00,75.84,75.84,75.46,75.69,155100.0,41.9431,41.9431,41.733,41.8602,155100.0
2006-10-19 15:00:00,75.68,75.69,75.51,75.53,189000.0,41.8546,41.8602,41.7606,41.7717,189000.0
2006-10-19 15:05:00,75.51,75.59,75.51,75.52,100400.0,41.7606,41.8049,41.7606,41.7661,100400.0
2006-10-19 15:10:00,75.51,75.53,75.3,75.34,80400.0,41.7606,41.7717,41.6445,41.6666,80400.0
2006-10-19 15:15:00,75.34,75.55,75.32,75.49,193800.0,41.6666,41.7827,41.6555,41.7495,193800.0
2006-10-19 15:20:00,75.47,75.57,75.47,75.57,74200.0,41.7385,41.7938,41.7385,41.7938,74200.0
2006-10-19 15:25:00,75.57,75.68,75.57,75.6,90100.0,41.7938,41.8546,41.7938,41.8104,90100.0
2006-10-19 15:30:00,75.6,75.61,75.47,75.55,173900.0,41.8104,41.8159,41.7385,41.7827,173900.0
2006-10-19 15:35:00,75.54,75.57,75.47,75.49,116100.0,41.7772,41.7938,41.7385,41.7495,116100.0
2006-10-19 15:40:00,75.49,75.51,75.38,75.4,136800.0,41.7495,41.7606,41.6887,41.6998,136800.0
2006-10-19 15:45:00,75.39,75.4,75.11,75.19,190700.0,41.6942,41.6998,41.5394,41.5836,190700.0
2006-10-19 15:50:00,75.19,75.28,75.1,75.19,244100.0,41.5836,41.6334,41.5339,41.5836,244100.0
2006-10-19 15:55:00,75.19,75.25,75.15,75.25,260800.0,41.5836,41.6168,41.5615,41.6168,260800.0
2006-10-20 09:30:00,75.17,75.18,74.63,74.73,691500.0,41.5726,41.5781,41.2739,41.3292,691500.0
2006-10-20 09:35:00,74.74,74.79,74.45,74.61,126700.0,41.3348,41.3624,41.1744,41.2629,126700.0
2006-10-20 09:40:00,74.61,74.96,74.6,74.8,79200.0,41.2629,41.4564,41.2573,41.3679,79200.0
2006-10-20 09:45:00,74.97,75.0,74.9,74.9,110600.0,41.462,41.4786,41.4232,41.4232,110600.0
2006-10-20 09:50:00,74.91,74.94,74.68,74.71,57400.0,41.4288,41.4454,41.3016,41.3182,57400.0
2006-10-20 09:55:00,74.72,74.91,74.4,74.91,132500.0,41.3237,41.4288,41.1467,41.4288,132500.0
2006-10-20 10:00:00,74.9,74.94,74.81,74.88,64500.0,41.4232,41.4454,41.3735,41.4122,64500.0
2006-10-20 10:05:00,74.88,75.08,74.84,75.06,115300.0,41.4122,41.5228,41.3901,41.5117,115300.0
2006-10-20 10:10:00,75.06,75.13,74.81,74.91,95900.0,41.5117,41.5504,41.3735,41.4288,95900.0
2006-10-20 10:15:00,74.92,74.98,74.88,74.93,49600.0,41.4343,41.4675,41.4122,41.4398,49600.0
2006-10-20 10:20:00,74.94,75.35,74.9,75.34,61300.0,41.4454,41.6721,41.4232,41.6666,61300.0
2006-10-20 10:25:00,75.34,75.45,75.3,75.31,70600.0,41.6666,41.7274,41.6445,41.65,70600.0
2006-10-20 10:30:00,75.32,75.32,75.15,75.19,63800.0,41.6555,41.6555,41.5615,41.5836,63800.0
2006-10-20 10:35:00,75.2,75.29,75.17,75.29,57000.0,41.5892,41.6389,41.5726,41.6389,57000.0
2006-10-20 10:40:00,75.29,75.3,75.23,75.29,78500.0,41.6389,41.6445,41.6058,41.6389,78500.0
2006-10-20 10:45:00,75.25,75.29,75.19,75.19,39600.0,41.6168,41.6389,41.5836,41.5836,39600.0
2006-10-20 10:50:00,75.19,75.29,75.17,75.25,47600.0,41.5836,41.6389,41.5726,41.6168,47600.0
2006-10-20 10:55:00,75.24,75.37,75.24,75.32,45700.0,41.6113,41.6832,41.6113,41.6555,45700.0
2006-10-20 11:00:00,75.35,75.38,75.26,75.31,63600.0,41.6721,41.6887,41.6223,41.65,63600.0
2006-10-20 11:05:00,75.31,75.38,75.22,75.3,50100.0,41.65,41.6887,41.6002,41.6445,50100.0
2006-10-20 11:10:00,75.3,75.35,75.23,75.32,37100.0,41.6445,41.6721,41.6058,41.6555,37100.0
2006-10-20 11:15:00,75.31,75.49,75.28,75.49,44100.0,41.65,41.7495,41.6334,41.7495,44100.0
2006-10-20 11:20:00,75.49,75.78,75.47,75.7,88800.0,41.7495,41.9099,41.7385,41.8657,88800.0
2006-10-20 11:25:00,75.7,75.98,75.69,75.87,94500.0,41.8657,42.0205,41.8602,41.9597,94500.0
2006-10-20 11:30:00,75.87,76.05,75.87,75.95,100700.0,41.9597,42.0593,41.9597,42.0039,100700.0
2006-10-20 11:35:00,75.95,76.04,75.82,75.86,78100.0,42.0039,42.0537,41.9321,41.9542,78100.0
2006-10-20 11:40:00,75.88,75.98,75.82,75.84,34600.0,41.9652,42.0205,41.9321,41.9431,34600.0
2006-10-20 11:45:00,75.82,75.83,75.71,75.71,34500.0,41.9321,41.9376,41.8712,41.8712,34500.0
2006-10-20 11:50:00,75.74,75.83,75.6,75.6,33300.0,41.8878,41.9376,41.8104,41.8104,33300.0
2006-10-20 11:55:00,75.63,75.76,75.59,75.65,30500.0,41.827,41.8989,41.8049,41.838,30500.0
2006-10-20 12:00:00,75.68,75.68,75.53,75.62,29900.0,41.8546,41.8546,41.7717,41.8214,29900.0
2006-10-20 12:05:00,75.63,75.74,75.63,75.66,24600.0,41.827,41.8878,41.827,41.8436,24600.0
2006-10-20 12:10:00,75.66,75.8,75.65,75.8,44600.0,41.8436,41.921,41.838,41.921,44600.0
2006-10-20 12:15:00,75.8,75.93,75.8,75.93,38200.0,41.921,41.9929,41.921,41.9929,38200.0
2006-10-20 12:20:00,75.92,75.95,75.85,75.93,50400.0,41.9874,42.0039,41.9486,41.9929,50400.0
2006-10-20 12:25:00,75.92,75.93,75.83,75.9,30200.0,41.9874,41.9929,41.9376,41.9763,30200.0
2006-10-20 12:30:00,75.9,75.98,75.89,75.98,36700.0,41.9763,42.0205,41.9708,42.0205,36700.0
2006-10-20 12:35:00,75.99,76.05,75.94,75.97,236500.0,42.0261,42.0593,41.9984,42.015,236500.0
2006-10-20 12:40:00,75.97,76.04,75.93,76.04,49400.0,42.015,42.0537,41.9929,42.0537,49400.0
2006-10-20 12:45:00,76.01,76.09,76.01,76.05,26800.0,42.0371,42.0814,42.0371,42.0593,26800.0
2006-10-20 12:50:00,76.05,76.07,76.0,76.03,35700.0,42.0593,42.0703,42.0316,42.0482,35700.0
2006-10-20 12:55:00,76.02,76.04,76.0,76.0,31900.0,42.0427,42.0537,42.0316,42.0316,31900.0
2006-10-20 13:00:00,76.01,76.01,76.0,76.01,15000.0,42.0371,42.0371,42.0316,42.0371,15000.0
2006-10-20 13:05:00,76.0,76.03,75.98,76.02,25800.0,42.0316,42.0482,42.0205,42.0427,25800.0
2006-10-20 13:10:00,76.01,76.03,75.94,76.0,39100.0,42.0371,42.0482,41.9984,42.0316,39100.0
2006-10-20 13:15:00,76.0,76.02,75.97,76.0,30900.0,42.0316,42.0427,42.015,42.0316,30900.0
2006-10-20 13:20:00,76.0,76.03,75.99,76.03,24800.0,42.0316,42.0482,42.0261,42.0482,24800.0
2006-10-20 13:25:00,76.02,76.03,76.0,76.01,29400.0,42.0427,42.0482,42.0316,42.0371,29400.0
2006-10-20 13:30:00,76.01,76.03,75.99,76.0,28100.0,42.0371,42.0482,42.0261,42.0316,28100.0
2006-10-20 13:35:00,75.98,76.08,75.98,76.08,36000.0,42.0205,42.0758,42.0205,42.0758,36000.0
2006-10-20 13:40:00,76.07,76.07,76.01,76.02,45600.0,42.0703,42.0703,42.0371,42.0427,45600.0
2006-10-20 13:45:00,76.02,76.06,76.01,76.05,11900.0,42.0427,42.0648,42.0371,42.0593,11900.0
2006-10-20 13:50:00,76.06,76.06,75.94,76.03,41600.0,42.0648,42.0648,41.9984,42.0482,41600.0
2006-10-20 13:55:00,76.02,76.09,76.0,76.01,16800.0,42.0427,42.0814,42.0316,42.0371,16800.0
2006-10-20 14:00:00,76.01,76.04,76.0,76.02,30400.0,42.0371,42.0537,42.0316,42.0427,30400.0
2006-10-20 14:05:00,76.03,76.04,75.99,76.0,27700.0,42.0482,42.0537,42.0261,42.0316,27700.0
2006-10-20 14:10:00,76.0,76.08,76.0,76.08,37900.0,42.0316,42.0758,42.0316,42.0758,37900.0
2006-10-20 14:15:00,76.08,76.18,76.07,76.11,43900.0,42.0758,42.1311,42.0703,42.0924,43900.0
2006-10-20 14:20:00,76.12,76.14,76.09,76.09,24000.0,42.098,42.109,42.0814,42.0814,24000.0
2006-10-20 14:25:00,76.09,76.09,76.0,76.01,53900.0,42.0814,42.0814,42.0316,42.0371,53900.0
2006-10-20 14:30:00,76.01,76.04,76.0,76.04,32100.0,42.0371,42.0537,42.0316,42.0537,32100.0
2006-10-20 14:35:00,76.04,76.06,76.02,76.05,16900.0,42.0537,42.0648,42.0427,42.0593,16900.0
2006-10-20 14:40:00,76.04,76.07,76.03,76.05,25100.0,42.0537,42.0703,42.0482,42.0593,25100.0
2006-10-20 14:45:00,76.05,76.06,76.0,76.0,43000.0,42.0593,42.0648,42.0316,42.0316,43000.0
2006-10-20 14:50:00,76.02,76.02,75.89,76.0,52900.0,42.0427,42.0427,41.9708,42.0316,52900.0
2006-10-20 14:55:00,76.0,76.0,75.89,75.89,21000.0,42.0316,42.0316,41.9708,41.9708,21000.0
2006-10-20 15:00:00,75.87,75.98,75.87,75.96,39200.0,41.9597,42.0205,41.9597,42.0095,39200.0
2006-10-20 15:05:00,75.97,75.99,75.95,75.96,17200.0,42.015,42.0261,42.0039,42.0095,17200.0
2006-10-20 15:10:00,75.96,76.05,75.96,76.02,43100.0,42.0095,42.0593,42.0095,42.0427,43100.0
2006-10-20 15:15:00,76.03,76.07,76.0,76.05,42900.0,42.0482,42.0703,42.0316,42.0593,42900.0
2006-10-20 15:20:00,76.05,76.15,76.04,76.1,50700.0,42.0593,42.1146,42.0537,42.0869,50700.0
2006-10-20 15:25:00,76.12,76.25,76.09,76.21,76500.0,42.098,42.1699,42.0814,42.1477,76500.0
2006-10-20 15:30:00,76.21,76.21,75.97,76.03,70700.0,42.1477,42.1477,42.015,42.0482,70700.0
2006-10-20 15:35:00,76.01,76.09,75.99,76.01,44100.0,42.0371,42.0814,42.0261,42.0371,44100.0
2006-10-20 15:40:00,76.03,76.16,75.99,76.14,80800.0,42.0482,42.1201,42.0261,42.109,80800.0
2006-10-20 15:45:00,76.13,76.13,75.94,76.01,85700.0,42.1035,42.1035,41.9984,42.0371,85700.0
2006-10-20 15:50:00,76.02,76.04,75.99,76.01,86500.0,42.0427,42.0537,42.0261,42.0371,86500.0
2006-10-20 15:55:00,76.02,76.12,76.01,76.1,118500.0,42.0427,42.098,42.0371,42.0869,118500.0
2006-10-23 09:30:00,76.0,76.0,75.63,75.8,65500.0,42.0316,42.0316,41.827,41.921,65500.0
2006-10-23 09:35:00,75.75,75.75,75.6,75.61,41400.0,41.8933,41.8933,41.8104,41.8159,41400.0
2006-10-23 09:40:00,75.61,75.97,75.61,75.9,79400.0,41.8159,42.015,41.8159,41.9763,79400.0
2006-10-23 09:45:00,75.95,76.61,75.92,76.61,80800.0,42.0039,42.369,41.9874,42.369,80800.0
2006-10-23 09:50:00,76.61,76.68,76.38,76.39,61000.0,42.369,42.4077,42.2418,42.2473,61000.0
2006-10-23 09:55:00,76.42,76.62,76.34,76.48,62900.0,42.2639,42.3745,42.2196,42.2971,62900.0
2006-10-23 10:00:00,76.49,76.52,76.28,76.3,19100.0,42.3026,42.3192,42.1865,42.1975,19100.0
2006-10-23 10:05:00,76.3,76.39,76.29,76.39,50700.0,42.1975,42.2473,42.192,42.2473,50700.0
2006-10-23 10:10:00,76.4,76.45,76.37,76.44,72500.0,42.2528,42.2805,42.2362,42.2749,72500.0
2006-10-23 10:15:00,76.44,76.5,76.34,76.4,39400.0,42.2749,42.3081,42.2196,42.2528,39400.0
2006-10-23 10:20:00,76.42,76.51,76.38,76.51,29600.0,42.2639,42.3137,42.2418,42.3137,29600.0
2006-10-23 10:25:00,76.51,76.89,76.51,76.89,48700.0,42.3137,42.5238,42.3137,42.5238,48700.0
2006-10-23 10:30:00,76.89,76.95,76.89,76.94,82300.0,42.5238,42.557,42.5238,42.5515,82300.0
2006-10-23 10:35:00,76.95,76.95,76.81,76.81,32700.0,42.557,42.557,42.4796,42.4796,32700.0
2006-10-23 10:40:00,76.82,76.91,76.78,76.85,24800.0,42.4851,42.5349,42.463,42.5017,24800.0
2006-10-23 10:45:00,76.87,76.87,76.78,76.78,23000.0,42.5128,42.5128,42.463,42.463,23000.0
2006-10-23 10:50:00,76.79,76.8,76.74,76.79,59000.0,42.4685,42.474,42.4409,42.4685,59000.0
2006-10-23 10:55:00,76.79,76.81,76.74,76.77,38100.0,42.4685,42.4796,42.4409,42.4574,38100.0
2006-10-23 11:00:00,76.77,76.87,76.77,76.84,28300.0,42.4574,42.5128,42.4574,42.4962,28300.0
2006-10-23 11:05:00,76.84,76.85,76.81,76.84,48600.0,42.4962,42.5017,42.4796,42.4962,48600.0
2006-10-23 11:10:00,76.84,76.88,76.81,76.88,56600.0,42.4962,42.5183,42.4796,42.5183,56600.0
2006-10-23 11:15:00,76.86,76.89,76.84,76.85,16500.0,42.5072,42.5238,42.4962,42.5017,16500.0
2006-10-23 11:20:00,76.85,76.86,76.7,76.7,14200.0,42.5017,42.5072,42.4187,42.4187,14200.0
2006-10-23 11:25:00,76.69,76.69,76.54,76.55,26000.0,42.4132,42.4132,42.3302,42.3358,26000.0
2006-10-23 11:30:00,76.54,76.64,76.5,76.5,40800.0,42.3302,42.3856,42.3081,42.3081,40800.0
2006-10-23 11:35:00,76.49,76.63,76.46,76.57,32700.0,42.3026,42.38,42.286,42.3468,32700.0
2006-10-23 11:40:00,76.59,76.65,76.55,76.64,18300.0,42.3579,42.3911,42.3358,42.3856,18300.0
2006-10-23 11:45:00,76.62,76.65,76.53,76.57,18800.0,42.3745,42.3911,42.3247,42.3468,18800.0
2006-10-23 11:50:00,76.57,76.58,76.48,76.55,21000.0,42.3468,42.3524,42.2971,42.3358,21000.0
2006-10-23 11:55:00,76.57,76.63,76.54,76.62,30300.0,42.3468,42.38,42.3302,42.3745,30300.0
2006-10-23 12:00:00,76.62,76.62,76.5,76.55,24300.0,42.3745,42.3745,42.3081,42.3358,24300.0
2006-10-23 12:05:00,76.56,76.63,76.54,76.57,19500.0,42.3413,42.38,42.3302,42.3468,19500.0
2006-10-23 12:10:00,76.56,76.57,76.53,76.53,12500.0,42.3413,42.3468,42.3247,42.3247,12500.0
2006-10-23 12:15:00,76.52,76.54,76.47,76.54,52400.0,42.3192,42.3302,42.2915,42.3302,52400.0
2006-10-23 12:20:00,76.52,76.56,76.47,76.55,36300.0,42.3192,42.3413,42.2915,42.3358,36300.0
2006-10-23 12:25:00,76.55,76.57,76.55,76.55,22600.0,42.3358,42.3468,42.3358,42.3358,22600.0
2006-10-23 12:30:00,76.55,76.56,76.49,76.49,14200.0,42.3358,42.3413,42.3026,42.3026,14200.0
2006-10-23 12:35:00,76.5,76.51,76.44,76.44,18000.0,42.3081,42.3137,42.2749,42.2749,18000.0
2006-10-23 12:40:00,76.44,76.51,76.42,76.51,16500.0,42.2749,42.3137,42.2639,42.3137,16500.0
2006-10-23 12:45:00,76.52,76.52,76.39,76.39,29700.0,42.3192,42.3192,42.2473,42.2473,29700.0
2006-10-23 12:50:00,76.39,76.4,76.3,76.33,26900.0,42.2473,42.2528,42.1975,42.2141,26900.0
2006-10-23 12:55:00,76.34,76.49,76.34,76.34,37000.0,42.2196,42.3026,42.2196,42.2196,37000.0
2006-10-23 13:00:00,76.35,76.36,76.32,76.32,27800.0,42.2252,42.2307,42.2086,42.2086,27800.0
2006-10-23 13:05:00,76.33,76.33,76.2,76.2,14100.0,42.2141,42.2141,42.1422,42.1422,14100.0
2006-10-23 13:10:00,76.21,76.24,76.19,76.2,25800.0,42.1477,42.1643,42.1367,42.1422,25800.0
2006-10-23 13:15:00,76.19,76.3,76.17,76.3,24800.0,42.1367,42.1975,42.1256,42.1975,24800.0
2006-10-23 13:20:00,76.29,76.35,76.22,76.22,18100.0,42.192,42.2252,42.1533,42.1533,18100.0
2006-10-23 13:25:00,76.22,76.33,76.2,76.31,25700.0,42.1533,42.2141,42.1422,42.203,25700.0
2006-10-23 13:30:00,76.31,76.35,76.22,76.23,12700.0,42.203,42.2252,42.1533,42.1588,12700.0
2006-10-23 13:35:00,76.21,76.22,76.16,76.16,11000.0,42.1477,42.1533,42.1201,42.1201,11000.0
2006-10-23 13:40:00,76.17,76.17,76.03,76.05,24300.0,42.1256,42.1256,42.0482,42.0593,24300.0
2006-10-23 13:45:00,76.05,76.07,75.98,76.0,24800.0,42.0593,42.0703,42.0205,42.0316,24800.0
2006-10-23 13:50:00,76.0,76.0,75.9,75.95,36600.0,42.0316,42.0316,41.9763,42.0039,36600.0
2006-10-23 13:55:00,75.96,76.09,75.96,76.08,22200.0,42.0095,42.0814,42.0095,42.0758,22200.0
2006-10-23 14:00:00,76.09,76.09,76.01,76.01,13900.0,42.0814,42.0814,42.0371,42.0371,13900.0
2006-10-23 14:05:00,76.0,76.0,75.89,75.92,18300.0,42.0316,42.0316,41.9708,41.9874,18300.0
2006-10-23 14:10:00,75.92,75.94,75.89,75.93,26900.0,41.9874,41.9984,41.9708,41.9929,26900.0
2006-10-23 14:15:00,75.93,75.98,75.93,75.96,31400.0,41.9929,42.0205,41.9929,42.0095,31400.0
2006-10-23 14:20:00,75.97,75.97,75.86,75.91,26300.0,42.015,42.015,41.9542,41.9818,26300.0
2006-10-23 14:25:00,75.93,75.93,75.89,75.91,27300.0,41.9929,41.9929,41.9708,41.9818,27300.0
2006-10-23 14:30:00,75.91,75.97,75.91,75.93,28700.0,41.9818,42.015,41.9818,41.9929,28700.0
2006-10-23 14:35:00,75.94,75.96,75.93,75.96,26700.0,41.9984,42.0095,41.9929,42.0095,26700.0
2006-10-23 14:40:00,75.94,76.01,75.93,76.0,15300.0,41.9984,42.0371,41.9929,42.0316,15300.0
2006-10-23 14:45:00,76.0,76.03,75.97,76.0,30000.0,42.0316,42.0482,42.015,42.0316,30000.0
2006-10-23 14:50:00,76.0,76.0,75.95,75.95,22200.0,42.0316,42.0316,42.0039,42.0039,22200.0
2006-10-23 14:55:00,75.96,75.96,75.88,75.89,17200.0,42.0095,42.0095,41.9652,41.9708,17200.0
2006-10-23 15:00:00,75.89,75.94,75.88,75.93,43200.0,41.9708,41.9984,41.9652,41.9929,43200.0
2006-10-23 15:05:00,75.93,76.05,75.92,75.99,51500.0,41.9929,42.0593,41.9874,42.0261,51500.0
2006-10-23 15:10:00,75.99,76.02,75.91,75.92,26300.0,42.0261,42.0427,41.9818,41.9874,26300.0
2006-10-23 15:15:00,75.92,75.98,75.91,75.94,36200.0,41.9874,42.0205,41.9818,41.9984,36200.0
2006-10-23 15:20:00,75.94,75.94,75.79,75.82,31600.0,41.9984,41.9984,41.9155,41.9321,31600.0
2006-10-23 15:25:00,75.82,75.83,75.75,75.75,49600.0,41.9321,41.9376,41.8933,41.8933,49600.0
2006-10-23 15:30:00,75.76,75.78,75.73,75.78,43000.0,41.8989,41.9099,41.8823,41.9099,43000.0
2006-10-23 15:35:00,75.78,75.87,75.78,75.87,35700.0,41.9099,41.9597,41.9099,41.9597,35700.0
2006-10-23 15:40:00,75.87,76.05,75.87,75.99,53700.0,41.9597,42.0593,41.9597,42.0261,53700.0
2006-10-23 15:45:00,75.99,76.03,75.91,75.93,48500.0,42.0261,42.0482,41.9818,41.9929,48500.0
2006-10-23 15:50:00,75.93,75.96,75.85,75.9,60600.0,41.9929,42.0095,41.9486,41.9763,60600.0
2006-10-23 15:55:00,75.9,76.05,75.88,76.01,113700.0,41.9763,42.0593,41.9652,42.0371,113700.0
2006-10-24 09:30:00,75.8,76.04,75.75,75.97,88000.0,41.921,42.0537,41.8933,42.015,88000.0
2006-10-24 09:35:00,75.97,76.32,75.78,76.29,57400.0,42.015,42.2086,41.9099,42.192,57400.0
2006-10-24 09:40:00,76.3,76.31,75.99,76.04,32200.0,42.1975,42.203,42.0261,42.0537,32200.0
2006-10-24 09:45:00,76.08,76.24,76.0,76.19,35700.0,42.0758,42.1643,42.0316,42.1367,35700.0
2006-10-24 09:50:00,76.18,76.27,76.1,76.23,39300.0,42.1311,42.1809,42.0869,42.1588,39300.0
2006-10-24 09:55:00,76.21,76.28,76.08,76.28,32100.0,42.1477,42.1865,42.0758,42.1865,32100.0
2006-10-24 10:00:00,76.23,76.24,76.09,76.16,34400.0,42.1588,42.1643,42.0814,42.1201,34400.0
2006-10-24 10:05:00,76.15,76.24,76.12,76.2,21700.0,42.1146,42.1643,42.098,42.1422,21700.0
2006-10-24 10:10:00,76.2,76.27,76.01,76.04,26900.0,42.1422,42.1809,42.0371,42.0537,26900.0
2006-10-24 10:15:00,76.03,76.04,75.91,75.97,20100.0,42.0482,42.0537,41.9818,42.015,20100.0
2006-10-24 10:20:00,75.97,76.08,75.96,76.05,29800.0,42.015,42.0758,42.0095,42.0593,29800.0
2006-10-24 10:25:00,76.05,76.17,76.05,76.14,15400.0,42.0593,42.1256,42.0593,42.109,15400.0
2006-10-24 10:30:00,76.11,76.21,76.05,76.09,31400.0,42.0924,42.1477,42.0593,42.0814,31400.0
2006-10-24 10:35:00,76.08,76.15,76.02,76.12,33900.0,42.0758,42.1146,42.0427,42.098,33900.0
2006-10-24 10:40:00,76.13,76.13,75.98,75.99,32600.0,42.1035,42.1035,42.0205,42.0261,32600.0
2006-10-24 10:45:00,75.98,76.11,75.98,76.1,32500.0,42.0205,42.0924,42.0205,42.0869,32500.0
2006-10-24 10:50:00,76.09,76.14,76.04,76.1,22200.0,42.0814,42.109,42.0537,42.0869,22200.0
2006-10-24 10:55:00,76.1,76.18,76.07,76.18,30200.0,42.0869,42.1311,42.0703,42.1311,30200.0
2006-10-24 11:00:00,76.16,76.16,76.08,76.12,37900.0,42.1201,42.1201,42.0758,42.098,37900.0
2006-10-24 11:05:00,76.14,76.16,76.11,76.14,21100.0,42.109,42.1201,42.0924,42.109,21100.0
2006-10-24 11:10:00,76.13,76.16,76.05,76.1,29700.0,42.1035,42.1201,42.0593,42.0869,29700.0
2006-10-24 11:15:00,76.1,76.14,76.03,76.14,30900.0,42.0869,42.109,42.0482,42.109,30900.0
2006-10-24 11:20:00,76.14,76.17,76.09,76.11,26700.0,42.109,42.1256,42.0814,42.0924,26700.0
2006-10-24 11:25:00,76.11,76.14,76.08,76.12,24600.0,42.0924,42.109,42.0758,42.098,24600.0
2006-10-24 11:30:00,76.13,76.15,76.1,76.12,26800.0,42.1035,42.1146,42.0869,42.098,26800.0
2006-10-24 11:35:00,76.13,76.15,76.08,76.14,35900.0,42.1035,42.1146,42.0758,42.109,35900.0
2006-10-24 11:40:00,76.13,76.19,76.12,76.16,15900.0,42.1035,42.1367,42.098,42.1201,15900.0
2006-10-24 11:45:00,76.16,76.16,76.09,76.09,20200.0,42.1201,42.1201,42.0814,42.0814,20200.0
2006-10-24 11:50:00,76.13,76.16,76.11,76.14,16100.0,42.1035,42.1201,42.0924,42.109,16100.0
2006-10-24 11:55:00,76.15,76.15,76.1,76.1,19700.0,42.1146,42.1146,42.0869,42.0869,19700.0
2006-10-24 12:00:00,76.11,76.16,76.1,76.16,25600.0,42.0924,42.1201,42.0869,42.1201,25600.0
2006-10-24 12:05:00,76.16,76.23,76.16,76.19,12700.0,42.1201,42.1588,42.1201,42.1367,12700.0
2006-10-24 12:10:00,76.19,76.2,76.12,76.14,15300.0,42.1367,42.1422,42.098,42.109,15300.0
2006-10-24 12:15:00,76.16,76.22,76.14,76.2,22800.0,42.1201,42.1533,42.109,42.1422,22800.0
2006-10-24 12:20:00,76.21,76.23,76.18,76.18,13700.0,42.1477,42.1588,42.1311,42.1311,13700.0
2006-10-24 12:25:00,76.18,76.18,76.11,76.14,21500.0,42.1311,42.1311,42.0924,42.109,21500.0
2006-10-24 12:30:00,76.12,76.12,76.01,76.06,25100.0,42.098,42.098,42.0371,42.0648,25100.0
2006-10-24 12:35:00,76.06,76.06,76.01,76.04,14300.0,42.0648,42.0648,42.0371,42.0537,14300.0
2006-10-24 12:40:00,76.04,76.06,76.02,76.06,14500.0,42.0537,42.0648,42.0427,42.0648,14500.0
2006-10-24 12:45:00,76.06,76.06,76.01,76.01,46100.0,42.0648,42.0648,42.0371,42.0371,46100.0
2006-10-24 12:50:00,76.02,76.02,75.96,75.97,37800.0,42.0427,42.0427,42.0095,42.015,37800.0
2006-10-24 12:55:00,75.97,75.98,75.93,75.98,54800.0,42.015,42.0205,41.9929,42.0205,54800.0
2006-10-24 13:00:00,75.99,76.01,75.94,75.98,16800.0,42.0261,42.0371,41.9984,42.0205,16800.0
2006-10-24 13:05:00,75.99,76.01,75.96,76.0,20400.0,42.0261,42.0371,42.0095,42.0316,20400.0
2006-10-24 13:10:00,75.99,76.08,75.99,76.07,19900.0,42.0261,42.0758,42.0261,42.0703,19900.0
2006-10-24 13:15:00,76.07,76.07,75.97,75.99,10400.0,42.0703,42.0703,42.015,42.0261,10400.0
2006-10-24 13:20:00,75.99,76.09,75.99,76.05,37800.0,42.0261,42.0814,42.0261,42.0593,37800.0
2006-10-24 13:25:00,76.04,76.06,75.97,76.05,10200.0,42.0537,42.0648,42.015,42.0593,10200.0
2006-10-24 13:30:00,76.05,76.07,75.99,76.0,18300.0,42.0593,42.0703,42.0261,42.0316,18300.0
2006-10-24 13:35:00,76.0,76.05,75.99,76.05,21400.0,42.0316,42.0593,42.0261,42.0593,21400.0
2006-10-24 13:40:00,76.04,76.05,75.96,76.0,50200.0,42.0537,42.0593,42.0095,42.0316,50200.0
2006-10-24 13:45:00,75.99,76.03,75.97,75.97,23100.0,42.0261,42.0482,42.015,42.015,23100.0
2006-10-24 13:50:00,75.97,76.01,75.97,75.97,25900.0,42.015,42.0371,42.015,42.015,25900.0
2006-10-24 13:55:00,75.96,75.96,75.91,75.94,14400.0,42.0095,42.0095,41.9818,41.9984,14400.0
2006-10-24 14:00:00,75.94,75.97,75.9,75.91,24200.0,41.9984,42.015,41.9763,41.9818,24200.0
2006-10-24 14:05:00,75.91,76.0,75.91,75.97,16000.0,41.9818,42.0316,41.9818,42.015,16000.0
2006-10-24 14:10:00,75.97,75.99,75.91,75.91,10000.0,42.015,42.0261,41.9818,41.9818,10000.0
2006-10-24 14:15:00,75.91,75.92,75.83,75.88,21700.0,41.9818,41.9874,41.9376,41.9652,21700.0
2006-10-24 14:20:00,75.89,75.9,75.84,75.86,16200.0,41.9708,41.9763,41.9431,41.9542,16200.0
2006-10-24 14:25:00,75.85,75.96,75.85,75.94,21800.0,41.9486,42.0095,41.9486,41.9984,21800.0
2006-10-24 14:30:00,75.93,75.93,75.86,75.86,28300.0,41.9929,41.9929,41.9542,41.9542,28300.0
2006-10-24 14:35:00,75.85,75.98,75.83,75.98,18800.0,41.9486,42.0205,41.9376,42.0205,18800.0
2006-10-24 14:40:00,75.98,75.99,75.97,75.98,19600.0,42.0205,42.0261,42.015,42.0205,19600.0
2006-10-24 14:45:00,75.97,76.0,75.92,75.97,23500.0,42.015,42.0316,41.9874,42.015,23500.0
2006-10-24 14:50:00,75.97,75.99,75.94,75.95,38700.0,42.015,42.0261,41.9984,42.0039,38700.0
2006-10-24 14:55:00,75.95,75.97,75.93,75.95,36900.0,42.0039,42.015,41.9929,42.0039,36900.0
2006-10-24 15:00:00,75.95,76.0,75.95,76.0,38100.0,42.0039,42.0316,42.0039,42.0316,38100.0
2006-10-24 15:05:00,76.0,76.0,75.97,75.99,26800.0,42.0316,42.0316,42.015,42.0261,26800.0
2006-10-24 15:10:00,76.0,76.0,75.97,76.0,27600.0,42.0316,42.0316,42.015,42.0316,27600.0
2006-10-24 15:15:00,75.99,76.01,75.99,76.0,25200.0,42.0261,42.0371,42.0261,42.0316,25200.0
2006-10-24 15:20:00,76.0,76.0,75.92,75.92,25900.0,42.0316,42.0316,41.9874,41.9874,25900.0
2006-10-24 15:25:00,75.93,75.96,75.91,75.93,23200.0,41.9929,42.0095,41.9818,41.9929,23200.0
2006-10-24 15:30:00,75.94,75.96,75.91,75.96,28600.0,41.9984,42.0095,41.9818,42.0095,28600.0
2006-10-24 15:35:00,75.96,76.0,75.95,75.99,40700.0,42.0095,42.0316,42.0039,42.0261,40700.0
2006-10-24 15:40:00,76.0,76.02,75.99,76.0,59400.0,42.0316,42.0427,42.0261,42.0316,59400.0
2006-10-24 15:45:00,76.0,76.01,75.99,76.0,55600.0,42.0316,42.0371,42.0261,42.0316,55600.0
2006-10-24 15:50:00,76.0,76.01,75.99,76.0,56400.0,42.0316,42.0371,42.0261,42.0316,56400.0
2006-10-24 15:55:00,75.99,76.01,75.97,76.0,95800.0,42.0261,42.0371,42.015,42.0316,95800.0
2006-10-25 09:30:00,75.94,76.41,75.94,76.21,59500.0,41.9984,42.2583,41.9984,42.1477,59500.0
2006-10-25 09:35:00,76.21,76.25,75.98,75.98,42900.0,42.1477,42.1699,42.0205,42.0205,42900.0
2006-10-25 09:40:00,76.0,76.15,75.97,76.01,47900.0,42.0316,42.1146,42.015,42.0371,47900.0
2006-10-25 09:45:00,76.0,76.02,75.83,75.9,62600.0,42.0316,42.0427,41.9376,41.9763,62600.0
2006-10-25 09:50:00,75.9,76.06,75.9,76.02,35200.0,41.9763,42.0648,41.9763,42.0427,35200.0
2006-10-25 09:55:00,76.02,76.03,75.88,75.89,13800.0,42.0427,42.0482,41.9652,41.9708,13800.0
2006-10-25 10:00:00,75.9,75.92,75.81,75.9,21400.0,41.9763,41.9874,41.9265,41.9763,21400.0
2006-10-25 10:05:00,75.89,75.93,75.81,75.86,22100.0,41.9708,41.9929,41.9265,41.9542,22100.0
2006-10-25 10:10:00,75.87,75.89,75.81,75.83,37200.0,41.9597,41.9708,41.9265,41.9376,37200.0
2006-10-25 10:15:00,75.81,75.87,75.78,75.83,43400.0,41.9265,41.9597,41.9099,41.9376,43400.0
2006-10-25 10:20:00,75.82,75.87,75.79,75.85,17300.0,41.9321,41.9597,41.9155,41.9486,17300.0
2006-10-25 10:25:00,75.86,75.98,75.86,75.94,13400.0,41.9542,42.0205,41.9542,41.9984,13400.0
2006-10-25 10:30:00,75.93,75.93,75.75,75.77,37000.0,41.9929,41.9929,41.8933,41.9044,37000.0
2006-10-25 10:35:00,75.76,75.79,75.7,75.73,28400.0,41.8989,41.9155,41.8657,41.8823,28400.0
2006-10-25 10:40:00,75.75,75.75,75.6,75.66,28300.0,41.8933,41.8933,41.8104,41.8436,28300.0
2006-10-25 10:45:00,75.66,75.69,75.57,75.59,17600.0,41.8436,41.8602,41.7938,41.8049,17600.0
2006-10-25 10:50:00,75.6,75.67,75.58,75.65,19400.0,41.8104,41.8491,41.7993,41.838,19400.0
2006-10-25 10:55:00,75.65,75.66,75.61,75.66,9600.0,41.838,41.8436,41.8159,41.8436,9600.0
2006-10-25 11:00:00,75.65,75.7,75.63,75.66,31900.0,41.838,41.8657,41.827,41.8436,31900.0
2006-10-25 11:05:00,75.65,75.68,75.6,75.64,40100.0,41.838,41.8546,41.8104,41.8325,40100.0
2006-10-25 11:10:00,75.66,75.67,75.6,75.61,22300.0,41.8436,41.8491,41.8104,41.8159,22300.0
2006-10-25 11:15:00,75.6,75.64,75.6,75.6,20700.0,41.8104,41.8325,41.8104,41.8104,20700.0
2006-10-25 11:20:00,75.6,75.63,75.54,75.55,30000.0,41.8104,41.827,41.7772,41.7827,30000.0
2006-10-25 11:25:00,75.54,75.6,75.51,75.58,20200.0,41.7772,41.8104,41.7606,41.7993,20200.0
2006-10-25 11:30:00,75.58,75.59,75.5,75.57,16000.0,41.7993,41.8049,41.7551,41.7938,16000.0
2006-10-25 11:35:00,75.57,75.6,75.52,75.54,16800.0,41.7938,41.8104,41.7661,41.7772,16800.0
2006-10-25 11:40:00,75.54,75.54,75.47,75.48,22700.0,41.7772,41.7772,41.7385,41.744,22700.0
2006-10-25 11:45:00,75.47,75.52,75.47,75.49,31400.0,41.7385,41.7661,41.7385,41.7495,31400.0
2006-10-25 11:50:00,75.48,75.52,75.46,75.51,22000.0,41.744,41.7661,41.733,41.7606,22000.0
2006-10-25 11:55:00,75.52,75.57,75.5,75.51,10800.0,41.7661,41.7938,41.7551,41.7606,10800.0
2006-10-25 12:00:00,75.51,75.54,75.48,75.48,10600.0,41.7606,41.7772,41.744,41.744,10600.0
2006-10-25 12:05:00,75.48,75.5,75.43,75.5,24000.0,41.744,41.7551,41.7164,41.7551,24000.0
2006-10-25 12:10:00,75.5,75.51,75.48,75.5,15600.0,41.7551,41.7606,41.744,41.7551,15600.0
2006-10-25 12:15:00,75.49,75.52,75.49,75.51,10600.0,41.7495,41.7661,41.7495,41.7606,10600.0
2006-10-25 12:20:00,75.49,75.5,75.39,75.39,12400.0,41.7495,41.7551,41.6942,41.6942,12400.0
2006-10-25 12:25:00,75.39,75.39,75.35,75.36,25700.0,41.6942,41.6942,41.6721,41.6776,25700.0
2006-10-25 12:30:00,75.36,75.36,75.24,75.25,55800.0,41.6776,41.6776,41.6113,41.6168,55800.0
2006-10-25 12:35:00,75.25,75.34,75.22,75.23,18000.0,41.6168,41.6666,41.6002,41.6058,18000.0
2006-10-25 12:40:00,75.23,75.32,75.22,75.23,24500.0,41.6058,41.6555,41.6002,41.6058,24500.0
2006-10-25 12:45:00,75.24,75.3,75.24,75.28,20300.0,41.6113,41.6445,41.6113,41.6334,20300.0
2006-10-25 12:50:00,75.27,75.27,75.24,75.27,17500.0,41.6279,41.6279,41.6113,41.6279,17500.0
2006-10-25 12:55:00,75.27,75.27,75.17,75.17,9700.0,41.6279,41.6279,41.5726,41.5726,9700.0
2006-10-25 13:00:00,75.17,75.26,75.16,75.26,23600.0,41.5726,41.6223,41.567,41.6223,23600.0
2006-10-25 13:05:00,75.25,75.35,75.24,75.32,14600.0,41.6168,41.6721,41.6113,41.6555,14600.0
2006-10-25 13:10:00,75.33,75.43,75.3,75.33,21100.0,41.6611,41.7164,41.6445,41.6611,21100.0
2006-10-25 13:15:00,75.32,75.32,75.22,75.22,7700.0,41.6555,41.6555,41.6002,41.6002,7700.0
2006-10-25 13:20:00,75.22,75.22,75.13,75.18,15800.0,41.6002,41.6002,41.5504,41.5781,15800.0
2006-10-25 13:25:00,75.17,75.2,75.17,75.18,10400.0,41.5726,41.5892,41.5726,41.5781,10400.0
2006-10-25 13:30:00,75.19,75.19,75.16,75.18,8200.0,41.5836,41.5836,41.567,41.5781,8200.0
2006-10-25 13:35:00,75.18,75.22,75.16,75.2,34500.0,41.5781,41.6002,41.567,41.5892,34500.0
2006-10-25 13:40:00,75.21,75.38,75.21,75.34,49900.0,41.5947,41.6887,41.5947,41.6666,49900.0
2006-10-25 13:45:00,75.35,75.38,75.29,75.29,11900.0,41.6721,41.6887,41.6389,41.6389,11900.0
2006-10-25 13:50:00,75.29,75.33,75.28,75.33,12200.0,41.6389,41.6611,41.6334,41.6611,12200.0
2006-10-25 13:55:00,75.33,75.43,75.33,75.4,21500.0,41.6611,41.7164,41.6611,41.6998,21500.0
2006-10-25 14:00:00,75.41,75.41,75.34,75.38,9700.0,41.7053,41.7053,41.6666,41.6887,9700.0
2006-10-25 14:05:00,75.37,75.37,75.31,75.34,13100.0,41.6832,41.6832,41.65,41.6666,13100.0
2006-10-25 14:10:00,75.33,75.58,75.31,75.54,66700.0,41.6611,41.7993,41.65,41.7772,66700.0
2006-10-25 14:15:00,75.54,75.96,75.54,75.93,87500.0,41.7772,42.0095,41.7772,41.9929,87500.0
2006-10-25 14:20:00,75.91,75.92,75.72,75.73,21100.0,41.9818,41.9874,41.8767,41.8823,21100.0
2006-10-25 14:25:00,75.74,75.78,75.38,75.5,36700.0,41.8878,41.9099,41.6887,41.7551,36700.0
2006-10-25 14:30:00,75.51,75.55,75.42,75.44,35300.0,41.7606,41.7827,41.7108,41.7219,35300.0
2006-10-25 14:35:00,75.43,75.5,75.19,75.22,48100.0,41.7164,41.7551,41.5836,41.6002,48100.0
2006-10-25 14:40:00,75.23,75.33,75.2,75.24,40400.0,41.6058,41.6611,41.5892,41.6113,40400.0
2006-10-25 14:45:00,75.27,75.48,75.22,75.31,36600.0,41.6279,41.744,41.6002,41.65,36600.0
2006-10-25 14:50:00,75.3,75.35,75.24,75.25,55500.0,41.6445,41.6721,41.6113,41.6168,55500.0
2006-10-25 14:55:00,75.25,75.52,75.25,75.52,50200.0,41.6168,41.7661,41.6168,41.7661,50200.0
2006-10-25 15:00:00,75.57,75.57,75.42,75.45,40000.0,41.7938,41.7938,41.7108,41.7274,40000.0
2006-10-25 15:05:00,75.44,75.45,75.34,75.37,49600.0,41.7219,41.7274,41.6666,41.6832,49600.0
2006-10-25 15:10:00,75.35,75.5,75.32,75.49,26600.0,41.6721,41.7551,41.6555,41.7495,26600.0
2006-10-25 15:15:00,75.5,75.7,75.5,75.69,28200.0,41.7551,41.8657,41.7551,41.8602,28200.0
2006-10-25 15:20:00,75.7,75.72,75.63,75.67,34200.0,41.8657,41.8767,41.827,41.8491,34200.0
2006-10-25 15:25:00,75.68,75.7,75.62,75.63,39800.0,41.8546,41.8657,41.8214,41.827,39800.0
2006-10-25 15:30:00,75.62,75.7,75.61,75.7,41500.0,41.8214,41.8657,41.8159,41.8657,41500.0
2006-10-25 15:35:00,75.71,75.8,75.67,75.79,67700.0,41.8712,41.921,41.8491,41.9155,67700.0
2006-10-25 15:40:00,75.79,75.85,75.68,75.83,65400.0,41.9155,41.9486,41.8546,41.9376,65400.0
2006-10-25 15:45:00,75.83,75.83,75.71,75.72,41400.0,41.9376,41.9376,41.8712,41.8767,41400.0
2006-10-25 15:50:00,75.72,75.72,75.61,75.61,51400.0,41.8767,41.8767,41.8159,41.8159,51400.0
2006-10-25 15:55:00,75.62,75.65,75.58,75.61,59400.0,41.8214,41.838,41.7993,41.8159,59400.0
2006-10-26 09:30:00,75.61,75.68,75.61,75.67,44100.0,41.8159,41.8546,41.8159,41.8491,44100.0
2006-10-26 09:35:00,75.68,75.83,75.52,75.79,27800.0,41.8546,41.9376,41.7661,41.9155,27800.0
2006-10-26 09:40:00,75.78,75.82,75.75,75.81,41600.0,41.9099,41.9321,41.8933,41.9265,41600.0
2006-10-26 09:45:00,75.81,75.81,75.66,75.7,37000.0,41.9265,41.9265,41.8436,41.8657,37000.0
2006-10-26 09:50:00,75.7,75.74,75.56,75.62,24100.0,41.8657,41.8878,41.7883,41.8214,24100.0
2006-10-26 09:55:00,75.61,75.79,75.58,75.71,21100.0,41.8159,41.9155,41.7993,41.8712,21100.0
2006-10-26 10:00:00,75.67,75.77,75.55,75.58,18000.0,41.8491,41.9044,41.7827,41.7993,18000.0
2006-10-26 10:05:00,75.55,75.65,75.5,75.65,14300.0,41.7827,41.838,41.7551,41.838,14300.0
2006-10-26 10:10:00,75.65,75.74,75.62,75.71,16300.0,41.838,41.8878,41.8214,41.8712,16300.0
2006-10-26 10:15:00,75.72,75.75,75.55,75.55,19000.0,41.8767,41.8933,41.7827,41.7827,19000.0
2006-10-26 10:20:00,75.58,75.58,75.41,75.41,19200.0,41.7993,41.7993,41.7053,41.7053,19200.0
2006-10-26 10:25:00,75.41,75.41,75.29,75.32,18400.0,41.7053,41.7053,41.6389,41.6555,18400.0
2006-10-26 10:30:00,75.31,75.4,75.3,75.35,33500.0,41.65,41.6998,41.6445,41.6721,33500.0
2006-10-26 10:35:00,75.39,75.53,75.39,75.46,21100.0,41.6942,41.7717,41.6942,41.733,21100.0
2006-10-26 10:40:00,75.46,75.55,75.43,75.44,29600.0,41.733,41.7827,41.7164,41.7219,29600.0
2006-10-26 10:45:00,75.42,75.44,75.37,75.41,16800.0,41.7108,41.7219,41.6832,41.7053,16800.0
2006-10-26 10:50:00,75.4,75.43,75.36,75.4,9900.0,41.6998,41.7164,41.6776,41.6998,9900.0
2006-10-26 10:55:00,75.4,75.51,75.4,75.47,13500.0,41.6998,41.7606,41.6998,41.7385,13500.0
2006-10-26 11:00:00,75.48,75.48,75.42,75.44,17200.0,41.744,41.744,41.7108,41.7219,17200.0
2006-10-26 11:05:00,75.42,75.43,75.37,75.43,24400.0,41.7108,41.7164,41.6832,41.7164,24400.0
2006-10-26 11:10:00,75.41,75.44,75.36,75.39,27100.0,41.7053,41.7219,41.6776,41.6942,27100.0
2006-10-26 11:15:00,75.38,75.39,75.36,75.38,14300.0,41.6887,41.6942,41.6776,41.6887,14300.0
2006-10-26 11:20:00,75.37,75.39,75.36,75.36,20600.0,41.6832,41.6942,41.6776,41.6776,20600.0
2006-10-26 11:25:00,75.36,75.5,75.36,75.5,19400.0,41.6776,41.7551,41.6776,41.7551,19400.0
2006-10-26 11:30:00,75.52,75.55,75.5,75.54,32500.0,41.7661,41.7827,41.7551,41.7772,32500.0
2006-10-26 11:35:00,75.52,75.54,75.48,75.54,11000.0,41.7661,41.7772,41.744,41.7772,11000.0
2006-10-26 11:40:00,75.53,75.55,75.49,75.51,14500.0,41.7717,41.7827,41.7495,41.7606,14500.0
2006-10-26 11:45:00,75.49,75.51,75.46,75.49,10400.0,41.7495,41.7606,41.733,41.7495,10400.0
2006-10-26 11:50:00,75.47,75.47,75.46,75.47,6800.0,41.7385,41.7385,41.733,41.7385,6800.0
2006-10-26 11:55:00,75.47,75.51,75.46,75.5,13600.0,41.7385,41.7606,41.733,41.7551,13600.0
2006-10-26 12:00:00,75.5,75.51,75.46,75.51,9500.0,41.7551,41.7606,41.733,41.7606,9500.0
2006-10-26 12:05:00,75.51,75.63,75.51,75.61,17000.0,41.7606,41.827,41.7606,41.8159,17000.0
2006-10-26 12:10:00,75.6,75.67,75.55,75.64,16700.0,41.8104,41.8491,41.7827,41.8325,16700.0
2006-10-26 12:15:00,75.65,75.67,75.57,75.57,6200.0,41.838,41.8491,41.7938,41.7938,6200.0
2006-10-26 12:20:00,75.58,75.64,75.58,75.58,17600.0,41.7993,41.8325,41.7993,41.7993,17600.0
2006-10-26 12:25:00,75.57,75.65,75.55,75.56,7500.0,41.7938,41.838,41.7827,41.7883,7500.0
2006-10-26 12:30:00,75.55,75.55,75.49,75.53,5800.0,41.7827,41.7827,41.7495,41.7717,5800.0
2006-10-26 12:35:00,75.5,75.52,75.42,75.42,8800.0,41.7551,41.7661,41.7108,41.7108,8800.0
2006-10-26 12:40:00,75.43,75.45,75.41,75.42,13900.0,41.7164,41.7274,41.7053,41.7108,13900.0
2006-10-26 12:45:00,75.42,75.51,75.41,75.51,12600.0,41.7108,41.7606,41.7053,41.7606,12600.0
2006-10-26 12:50:00,75.51,75.61,75.51,75.6,13600.0,41.7606,41.8159,41.7606,41.8104,13600.0
2006-10-26 12:55:00,75.6,75.66,75.59,75.59,20900.0,41.8104,41.8436,41.8049,41.8049,20900.0
2006-10-26 13:00:00,75.59,75.61,75.56,75.57,16200.0,41.8049,41.8159,41.7883,41.7938,16200.0
2006-10-26 13:05:00,75.57,75.57,75.52,75.55,21400.0,41.7938,41.7938,41.7661,41.7827,21400.0
2006-10-26 13:10:00,75.55,75.55,75.45,75.48,14000.0,41.7827,41.7827,41.7274,41.744,14000.0
2006-10-26 13:15:00,75.5,75.5,75.47,75.47,7600.0,41.7551,41.7551,41.7385,41.7385,7600.0
2006-10-26 13:20:00,75.47,75.5,75.47,75.49,13200.0,41.7385,41.7551,41.7385,41.7495,13200.0
2006-10-26 13:25:00,75.5,75.51,75.48,75.49,5300.0,41.7551,41.7606,41.744,41.7495,5300.0
2006-10-26 13:30:00,75.49,75.52,75.49,75.52,6800.0,41.7495,41.7661,41.7495,41.7661,6800.0
2006-10-26 13:35:00,75.51,75.57,75.47,75.57,13500.0,41.7606,41.7938,41.7385,41.7938,13500.0
2006-10-26 13:40:00,75.59,75.6,75.5,75.5,18300.0,41.8049,41.8104,41.7551,41.7551,18300.0
2006-10-26 13:45:00,75.5,75.54,75.45,75.51,20100.0,41.7551,41.7772,41.7274,41.7606,20100.0
2006-10-26 13:50:00,75.51,75.56,75.48,75.5,18400.0,41.7606,41.7883,41.744,41.7551,18400.0
2006-10-26 13:55:00,75.49,75.5,75.47,75.47,4300.0,41.7495,41.7551,41.7385,41.7385,4300.0
2006-10-26 14:00:00,75.47,75.54,75.46,75.54,16200.0,41.7385,41.7772,41.733,41.7772,16200.0
2006-10-26 14:05:00,75.55,75.56,75.46,75.49,16000.0,41.7827,41.7883,41.733,41.7495,16000.0
2006-10-26 14:10:00,75.48,75.49,75.42,75.42,9300.0,41.744,41.7495,41.7108,41.7108,9300.0
2006-10-26 14:15:00,75.42,75.45,75.39,75.43,12400.0,41.7108,41.7274,41.6942,41.7164,12400.0
2006-10-26 14:20:00,75.42,75.5,75.42,75.48,12000.0,41.7108,41.7551,41.7108,41.744,12000.0
2006-10-26 14:25:00,75.47,75.55,75.46,75.5,22100.0,41.7385,41.7827,41.733,41.7551,22100.0
2006-10-26 14:30:00,75.5,75.5,75.43,75.44,18900.0,41.7551,41.7551,41.7164,41.7219,18900.0
2006-10-26 14:35:00,75.44,75.5,75.41,75.48,40200.0,41.7219,41.7551,41.7053,41.744,40200.0
2006-10-26 14:40:00,75.47,75.5,75.46,75.49,7400.0,41.7385,41.7551,41.733,41.7495,7400.0
2006-10-26 14:45:00,75.48,75.48,75.4,75.42,13200.0,41.744,41.744,41.6998,41.7108,13200.0
2006-10-26 14:50:00,75.43,75.46,75.41,75.45,31100.0,41.7164,41.733,41.7053,41.7274,31100.0
2006-10-26 14:55:00,75.43,75.43,75.32,75.32,23400.0,41.7164,41.7164,41.6555,41.6555,23400.0
2006-10-26 15:00:00,75.32,75.42,75.31,75.36,14500.0,41.6555,41.7108,41.65,41.6776,14500.0
2006-10-26 15:05:00,75.38,75.41,75.27,75.29,22300.0,41.6887,41.7053,41.6279,41.6389,22300.0
2006-10-26 15:10:00,75.27,75.4,75.27,75.39,15800.0,41.6279,41.6998,41.6279,41.6942,15800.0
2006-10-26 15:15:00,75.37,75.39,75.33,75.37,21300.0,41.6832,41.6942,41.6611,41.6832,21300.0
2006-10-26 15:20:00,75.37,75.42,75.37,75.38,9700.0,41.6832,41.7108,41.6832,41.6887,9700.0
2006-10-26 15:25:00,75.39,75.41,75.38,75.4,18800.0,41.6942,41.7053,41.6887,41.6998,18800.0
2006-10-26 15:30:00,75.4,75.41,75.38,75.4,27100.0,41.6998,41.7053,41.6887,41.6998,27100.0
2006-10-26 15:35:00,75.4,75.5,75.4,75.49,18800.0,41.6998,41.7551,41.6998,41.7495,18800.0
2006-10-26 15:40:00,75.5,75.53,75.48,75.49,28600.0,41.7551,41.7717,41.744,41.7495,28600.0
2006-10-26 15:45:00,75.48,75.5,75.42,75.42,29000.0,41.744,41.7551,41.7108,41.7108,29000.0
2006-10-26 15:50:00,75.42,75.43,75.39,75.4,28900.0,41.7108,41.7164,41.6942,41.6998,28900.0
2006-10-26 15:55:00,75.4,75.43,75.38,75.39,46900.0,41.6998,41.7164,41.6887,41.6942,46900.0
2006-10-27 09:30:00,75.38,75.39,75.16,75.23,61000.0,41.6887,41.6942,41.567,41.6058,61000.0
2006-10-27 09:35:00,75.22,75.23,75.02,75.02,29000.0,41.6002,41.6058,41.4896,41.4896,29000.0
2006-10-27 09:40:00,75.02,75.16,74.88,75.1,60400.0,41.4896,41.567,41.4122,41.5339,60400.0
2006-10-27 09:45:00,75.11,75.11,75.0,75.06,88800.0,41.5394,41.5394,41.4786,41.5117,88800.0
2006-10-27 09:50:00,75.06,75.12,75.0,75.04,47900.0,41.5117,41.5449,41.4786,41.5007,47900.0
2006-10-27 09:55:00,75.03,75.09,75.02,75.06,31500.0,41.4951,41.5283,41.4896,41.5117,31500.0
2006-10-27 10:00:00,75.06,75.27,75.03,75.05,58800.0,41.5117,41.6279,41.4951,41.5062,58800.0
2006-10-27 10:05:00,75.05,75.05,74.94,74.99,31700.0,41.5062,41.5062,41.4454,41.473,31700.0
2006-10-27 10:10:00,74.99,75.06,74.91,75.05,22300.0,41.473,41.5117,41.4288,41.5062,22300.0
2006-10-27 10:15:00,75.05,75.16,75.05,75.16,21600.0,41.5062,41.567,41.5062,41.567,21600.0
2006-10-27 10:20:00,75.15,75.16,75.04,75.04,46900.0,41.5615,41.567,41.5007,41.5007,46900.0
2006-10-27 10:25:00,75.03,75.03,74.96,75.01,12800.0,41.4951,41.4951,41.4564,41.4841,12800.0
2006-10-27 10:30:00,75.0,75.07,74.92,75.07,22500.0,41.4786,41.5173,41.4343,41.5173,22500.0
2006-10-27 10:35:00,75.06,75.12,75.0,75.09,25500.0,41.5117,41.5449,41.4786,41.5283,25500.0
2006-10-27 10:40:00,75.09,75.1,75.03,75.06,21100.0,41.5283,41.5339,41.4951,41.5117,21100.0
2006-10-27 10:45:00,75.04,75.11,75.01,75.08,19000.0,41.5007,41.5394,41.4841,41.5228,19000.0
2006-10-27 10:50:00,75.08,75.12,75.02,75.06,33000.0,41.5228,41.5449,41.4896,41.5117,33000.0
2006-10-27 10:55:00,75.06,75.1,75.04,75.1,25100.0,41.5117,41.5339,41.5007,41.5339,25100.0
2006-10-27 11:00:00,75.1,75.12,75.0,75.02,42000.0,41.5339,41.5449,41.4786,41.4896,42000.0
2006-10-27 11:05:00,75.02,75.18,75.0,75.16,22900.0,41.4896,41.5781,41.4786,41.567,22900.0
2006-10-27 11:10:00,75.16,75.2,75.1,75.19,25400.0,41.567,41.5892,41.5339,41.5836,25400.0
2006-10-27 11:15:00,75.18,75.22,75.16,75.22,32200.0,41.5781,41.6002,41.567,41.6002,32200.0
2006-10-27 11:20:00,75.22,75.22,75.08,75.14,26500.0,41.6002,41.6002,41.5228,41.556,26500.0
2006-10-27 11:25:00,75.14,75.14,75.07,75.12,21500.0,41.556,41.556,41.5173,41.5449,21500.0
2006-10-27 11:30:00,75.11,75.13,75.09,75.09,11700.0,41.5394,41.5504,41.5283,41.5283,11700.0
2006-10-27 11:35:00,75.08,75.12,75.05,75.11,10100.0,41.5228,41.5449,41.5062,41.5394,10100.0
2006-10-27 11:40:00,75.11,75.14,75.05,75.06,10800.0,41.5394,41.556,41.5062,41.5117,10800.0
2006-10-27 11:45:00,75.06,75.08,75.0,75.01,16700.0,41.5117,41.5228,41.4786,41.4841,16700.0
2006-10-27 11:50:00,75.01,75.04,75.0,75.02,25900.0,41.4841,41.5007,41.4786,41.4896,25900.0
2006-10-27 11:55:00,75.02,75.05,75.01,75.05,17000.0,41.4896,41.5062,41.4841,41.5062,17000.0
2006-10-27 12:00:00,75.04,75.06,74.98,75.05,24300.0,41.5007,41.5117,41.4675,41.5062,24300.0
2006-10-27 12:05:00,75.05,75.09,75.03,75.09,15200.0,41.5062,41.5283,41.4951,41.5283,15200.0
2006-10-27 12:10:00,75.09,75.13,75.08,75.1,8300.0,41.5283,41.5504,41.5228,41.5339,8300.0
2006-10-27 12:15:00,75.12,75.17,75.11,75.16,24100.0,41.5449,41.5726,41.5394,41.567,24100.0
2006-10-27 12:20:00,75.15,75.15,75.08,75.1,17400.0,41.5615,41.5615,41.5228,41.5339,17400.0
2006-10-27 12:25:00,75.1,75.1,75.04,75.08,15900.0,41.5339,41.5339,41.5007,41.5228,15900.0
2006-10-27 12:30:00,75.08,75.17,75.04,75.16,20300.0,41.5228,41.5726,41.5007,41.567,20300.0
2006-10-27 12:35:00,75.16,75.17,75.1,75.1,10400.0,41.567,41.5726,41.5339,41.5339,10400.0
2006-10-27 12:40:00,75.11,75.12,75.09,75.12,8500.0,41.5394,41.5449,41.5283,41.5449,8500.0
2006-10-27 12:45:00,75.12,75.15,75.09,75.12,11900.0,41.5449,41.5615,41.5283,41.5449,11900.0
2006-10-27 12:50:00,75.11,75.12,75.02,75.02,13300.0,41.5394,41.5449,41.4896,41.4896,13300.0
2006-10-27 12:55:00,75.03,75.03,74.92,74.96,24200.0,41.4951,41.4951,41.4343,41.4564,24200.0
2006-10-27 13:00:00,74.95,75.03,74.92,74.99,11100.0,41.4509,41.4951,41.4343,41.473,11100.0
2006-10-27 13:05:00,74.98,75.04,74.96,75.04,20900.0,41.4675,41.5007,41.4564,41.5007,20900.0
2006-10-27 13:10:00,75.03,75.1,75.03,75.07,13300.0,41.4951,41.5339,41.4951,41.5173,13300.0
2006-10-27 13:15:00,75.06,75.07,74.91,74.92,20000.0,41.5117,41.5173,41.4288,41.4343,20000.0
2006-10-27 13:20:00,74.92,74.98,74.91,74.93,14700.0,41.4343,41.4675,41.4288,41.4398,14700.0
2006-10-27 13:25:00,74.92,74.93,74.86,74.86,17700.0,41.4343,41.4398,41.4011,41.4011,17700.0
2006-10-27 13:30:00,74.87,74.87,74.78,74.8,26800.0,41.4067,41.4067,41.3569,41.3679,26800.0
2006-10-27 13:35:00,74.8,74.86,74.75,74.84,36900.0,41.3679,41.4011,41.3403,41.3901,36900.0
2006-10-27 13:40:00,74.84,74.9,74.81,74.87,15500.0,41.3901,41.4232,41.3735,41.4067,15500.0
2006-10-27 13:45:00,74.86,74.87,74.8,74.82,30500.0,41.4011,41.4067,41.3679,41.379,30500.0
2006-10-27 13:50:00,74.82,74.97,74.82,74.95,23000.0,41.379,41.462,41.379,41.4509,23000.0
2006-10-27 13:55:00,74.96,75.02,74.95,74.99,20900.0,41.4564,41.4896,41.4509,41.473,20900.0
2006-10-27 14:00:00,75.0,75.05,74.98,75.04,34900.0,41.4786,41.5062,41.4675,41.5007,34900.0
2006-10-27 14:05:00,75.05,75.06,74.99,75.05,29900.0,41.5062,41.5117,41.473,41.5062,29900.0
2006-10-27 14:10:00,75.06,75.12,75.0,75.0,38500.0,41.5117,41.5449,41.4786,41.4786,38500.0
2006-10-27 14:15:00,75.0,75.08,74.99,75.08,21500.0,41.4786,41.5228,41.473,41.5228,21500.0
2006-10-27 14:20:00,75.07,75.07,74.97,74.98,26100.0,41.5173,41.5173,41.462,41.4675,26100.0
2006-10-27 14:25:00,74.98,75.0,74.88,75.0,57600.0,41.4675,41.4786,41.4122,41.4786,57600.0
2006-10-27 14:30:00,75.0,75.02,74.85,74.95,24600.0,41.4786,41.4896,41.3956,41.4509,24600.0
2006-10-27 14:35:00,74.95,75.05,74.94,74.95,17900.0,41.4509,41.5062,41.4454,41.4509,17900.0
2006-10-27 14:40:00,74.95,74.96,74.84,74.91,22700.0,41.4509,41.4564,41.3901,41.4288,22700.0
2006-10-27 14:45:00,74.91,74.93,74.84,74.9,26000.0,41.4288,41.4398,41.3901,41.4232,26000.0
2006-10-27 14:50:00,74.92,74.92,74.81,74.87,31000.0,41.4343,41.4343,41.3735,41.4067,31000.0
2006-10-27 14:55:00,74.88,74.93,74.81,74.93,33100.0,41.4122,41.4398,41.3735,41.4398,33100.0
2006-10-27 15:00:00,74.92,74.96,74.88,74.92,14100.0,41.4343,41.4564,41.4122,41.4343,14100.0
2006-10-27 15:05:00,74.92,74.97,74.91,74.96,15000.0,41.4343,41.462,41.4288,41.4564,15000.0
2006-10-27 15:10:00,74.95,74.97,74.9,74.93,19700.0,41.4509,41.462,41.4232,41.4398,19700.0
2006-10-27 15:15:00,74.93,74.96,74.81,74.82,17300.0,41.4398,41.4564,41.3735,41.379,17300.0
2006-10-27 15:20:00,74.83,74.93,74.82,74.93,16700.0,41.3845,41.4398,41.379,41.4398,16700.0
2006-10-27 15:25:00,74.92,74.94,74.86,74.93,11900.0,41.4343,41.4454,41.4011,41.4398,11900.0
2006-10-27 15:30:00,74.93,74.95,74.81,74.81,22000.0,41.4398,41.4509,41.3735,41.3735,22000.0
2006-10-27 15:35:00,74.82,74.88,74.82,74.86,26700.0,41.379,41.4122,41.379,41.4011,26700.0
2006-10-27 15:40:00,74.86,74.86,74.75,74.76,92900.0,41.4011,41.4011,41.3403,41.3458,92900.0
2006-10-27 15:45:00,74.76,74.91,74.75,74.91,45800.0,41.3458,41.4288,41.3403,41.4288,45800.0
2006-10-27 15:50:00,74.92,74.93,74.83,74.87,42700.0,41.4343,41.4398,41.3845,41.4067,42700.0
2006-10-27 15:55:00,74.87,74.95,74.86,74.95,78400.0,41.4067,41.4509,41.4011,41.4509,78400.0
2006-10-30 09:30:00,74.88,75.04,74.88,75.02,89800.0,41.4122,41.5007,41.4122,41.4896,89800.0
2006-10-30 09:35:00,75.03,75.17,75.0,75.16,55300.0,41.4951,41.5726,41.4786,41.567,55300.0
2006-10-30 09:40:00,75.16,75.24,75.11,75.24,61800.0,41.567,41.6113,41.5394,41.6113,61800.0
2006-10-30 09:45:00,75.24,75.24,75.02,75.07,45900.0,41.6113,41.6113,41.4896,41.5173,45900.0
2006-10-30 09:50:00,75.07,75.23,75.03,75.04,23400.0,41.5173,41.6058,41.4951,41.5007,23400.0
2006-10-30 09:55:00,75.06,75.11,75.0,75.07,20900.0,41.5117,41.5394,41.4786,41.5173,20900.0
2006-10-30 10:00:00,75.07,75.11,75.02,75.04,23200.0,41.5173,41.5394,41.4896,41.5007,23200.0
2006-10-30 10:05:00,75.05,75.16,75.03,75.11,31900.0,41.5062,41.567,41.4951,41.5394,31900.0
2006-10-30 10:10:00,75.16,75.35,75.15,75.35,30000.0,41.567,41.6721,41.5615,41.6721,30000.0
2006-10-30 10:15:00,75.35,75.36,75.29,75.31,23400.0,41.6721,41.6776,41.6389,41.65,23400.0
2006-10-30 10:20:00,75.31,75.49,75.31,75.47,30900.0,41.65,41.7495,41.65,41.7385,30900.0
2006-10-30 10:25:00,75.47,75.47,75.42,75.47,21200.0,41.7385,41.7385,41.7108,41.7385,21200.0
2006-10-30 10:30:00,75.47,75.5,75.38,75.38,36300.0,41.7385,41.7551,41.6887,41.6887,36300.0
2006-10-30 10:35:00,75.39,75.43,75.38,75.39,39000.0,41.6942,41.7164,41.6887,41.6942,39000.0
2006-10-30 10:40:00,75.39,75.44,75.35,75.36,30900.0,41.6942,41.7219,41.6721,41.6776,30900.0
2006-10-30 10:45:00,75.36,75.4,75.3,75.3,21500.0,41.6776,41.6998,41.6445,41.6445,21500.0
2006-10-30 10:50:00,75.3,75.36,75.24,75.3,22300.0,41.6445,41.6776,41.6113,41.6445,22300.0
2006-10-30 10:55:00,75.34,75.44,75.3,75.39,30200.0,41.6666,41.7219,41.6445,41.6942,30200.0
2006-10-30 11:00:00,75.39,75.48,75.36,75.44,34200.0,41.6942,41.744,41.6776,41.7219,34200.0
2006-10-30 11:05:00,75.44,75.45,75.34,75.39,31100.0,41.7219,41.7274,41.6666,41.6942,31100.0
2006-10-30 11:10:00,75.39,75.5,75.39,75.49,64600.0,41.6942,41.7551,41.6942,41.7495,64600.0
2006-10-30 11:15:00,75.49,75.49,75.46,75.48,14700.0,41.7495,41.7495,41.733,41.744,14700.0
2006-10-30 11:20:00,75.48,75.55,75.47,75.47,52400.0,41.744,41.7827,41.7385,41.7385,52400.0
2006-10-30 11:25:00,75.47,75.48,75.38,75.47,54300.0,41.7385,41.744,41.6887,41.7385,54300.0
2006-10-30 11:30:00,75.49,75.51,75.41,75.42,16100.0,41.7495,41.7606,41.7053,41.7108,16100.0
2006-10-30 11:35:00,75.42,75.5,75.4,75.46,13600.0,41.7108,41.7551,41.6998,41.733,13600.0
2006-10-30 11:40:00,75.46,75.52,75.42,75.51,11500.0,41.733,41.7661,41.7108,41.7606,11500.0
2006-10-30 11:45:00,75.51,75.53,75.44,75.44,32400.0,41.7606,41.7717,41.7219,41.7219,32400.0
2006-10-30 11:50:00,75.44,75.5,75.44,75.48,15500.0,41.7219,41.7551,41.7219,41.744,15500.0
2006-10-30 11:55:00,75.49,75.55,75.49,75.49,11000.0,41.7495,41.7827,41.7495,41.7495,11000.0
2006-10-30 12:00:00,75.51,75.52,75.45,75.48,14800.0,41.7606,41.7661,41.7274,41.744,14800.0
2006-10-30 12:05:00,75.48,75.51,75.45,75.48,11600.0,41.744,41.7606,41.7274,41.744,11600.0
2006-10-30 12:10:00,75.49,75.57,75.49,75.5,16500.0,41.7495,41.7938,41.7495,41.7551,16500.0
2006-10-30 12:15:00,75.49,75.54,75.45,75.47,13700.0,41.7495,41.7772,41.7274,41.7385,13700.0
2006-10-30 12:20:00,75.47,75.47,75.43,75.45,22800.0,41.7385,41.7385,41.7164,41.7274,22800.0
2006-10-30 12:25:00,75.44,75.61,75.44,75.61,19200.0,41.7219,41.8159,41.7219,41.8159,19200.0
2006-10-30 12:30:00,75.61,75.64,75.6,75.64,14200.0,41.8159,41.8325,41.8104,41.8325,14200.0
2006-10-30 12:35:00,75.64,75.64,75.61,75.62,12200.0,41.8325,41.8325,41.8159,41.8214,12200.0
2006-10-30 12:40:00,75.62,75.68,75.62,75.67,17600.0,41.8214,41.8546,41.8214,41.8491,17600.0
2006-10-30 12:45:00,75.68,75.7,75.66,75.7,28400.0,41.8546,41.8657,41.8436,41.8657,28400.0
2006-10-30 12:50:00,75.7,75.74,75.7,75.74,16400.0,41.8657,41.8878,41.8657,41.8878,16400.0
2006-10-30 12:55:00,75.74,75.75,75.73,75.75,8500.0,41.8878,41.8933,41.8823,41.8933,8500.0
2006-10-30 13:00:00,75.75,75.85,75.74,75.85,39200.0,41.8933,41.9486,41.8878,41.9486,39200.0
2006-10-30 13:05:00,75.84,75.86,75.74,75.77,21000.0,41.9431,41.9542,41.8878,41.9044,21000.0
2006-10-30 13:10:00,75.76,75.8,75.76,75.77,11700.0,41.8989,41.921,41.8989,41.9044,11700.0
2006-10-30 13:15:00,75.77,75.81,75.77,75.8,13000.0,41.9044,41.9265,41.9044,41.921,13000.0
2006-10-30 13:20:00,75.81,75.87,75.81,75.84,25300.0,41.9265,41.9597,41.9265,41.9431,25300.0
2006-10-30 13:25:00,75.85,75.87,75.84,75.87,24600.0,41.9486,41.9597,41.9431,41.9597,24600.0
2006-10-30 13:30:00,75.87,75.89,75.86,75.88,15200.0,41.9597,41.9708,41.9542,41.9652,15200.0
2006-10-30 13:35:00,75.89,75.95,75.88,75.93,22600.0,41.9708,42.0039,41.9652,41.9929,22600.0
2006-10-30 13:40:00,75.94,76.0,75.89,75.89,31900.0,41.9984,42.0316,41.9708,41.9708,31900.0
2006-10-30 13:45:00,75.9,75.91,75.86,75.89,15300.0,41.9763,41.9818,41.9542,41.9708,15300.0
2006-10-30 13:50:00,75.88,75.89,75.83,75.84,10100.0,41.9652,41.9708,41.9376,41.9431,10100.0
2006-10-30 13:55:00,75.84,75.92,75.79,75.88,23500.0,41.9431,41.9874,41.9155,41.9652,23500.0
2006-10-30 14:00:00,75.88,75.92,75.82,75.85,14200.0,41.9652,41.9874,41.9321,41.9486,14200.0
2006-10-30 14:05:00,75.84,75.9,75.8,75.81,24500.0,41.9431,41.9763,41.921,41.9265,24500.0
2006-10-30 14:10:00,75.8,75.88,75.8,75.86,18800.0,41.921,41.9652,41.921,41.9542,18800.0
2006-10-30 14:15:00,75.86,75.89,75.85,75.89,20000.0,41.9542,41.9708,41.9486,41.9708,20000.0
2006-10-30 14:20:00,75.89,75.9,75.88,75.89,15500.0,41.9708,41.9763,41.9652,41.9708,15500.0
2006-10-30 14:25:00,75.89,75.91,75.83,75.86,16100.0,41.9708,41.9818,41.9376,41.9542,16100.0
2006-10-30 14:30:00,75.86,75.86,75.81,75.85,27000.0,41.9542,41.9542,41.9265,41.9486,27000.0
2006-10-30 14:35:00,75.85,75.87,75.83,75.84,31400.0,41.9486,41.9597,41.9376,41.9431,31400.0
2006-10-30 14:40:00,75.83,75.91,75.83,75.87,16300.0,41.9376,41.9818,41.9376,41.9597,16300.0
2006-10-30 14:45:00,75.87,75.88,75.81,75.87,18800.0,41.9597,41.9652,41.9265,41.9597,18800.0
2006-10-30 14:50:00,75.88,75.89,75.86,75.87,13800.0,41.9652,41.9708,41.9542,41.9597,13800.0
2006-10-30 14:55:00,75.87,75.96,75.87,75.9,23600.0,41.9597,42.0095,41.9597,41.9763,23600.0
2006-10-30 15:00:00,75.91,75.93,75.87,75.89,39000.0,41.9818,41.9929,41.9597,41.9708,39000.0
2006-10-30 15:05:00,75.9,75.97,75.89,75.92,27400.0,41.9763,42.015,41.9708,41.9874,27400.0
2006-10-30 15:10:00,75.93,75.93,75.86,75.87,29400.0,41.9929,41.9929,41.9542,41.9597,29400.0
2006-10-30 15:15:00,75.87,75.87,75.81,75.81,15600.0,41.9597,41.9597,41.9265,41.9265,15600.0
2006-10-30 15:20:00,75.82,75.82,75.7,75.7,54600.0,41.9321,41.9321,41.8657,41.8657,54600.0
2006-10-30 15:25:00,75.7,75.74,75.68,75.74,25900.0,41.8657,41.8878,41.8546,41.8878,25900.0
2006-10-30 15:30:00,75.74,75.75,75.72,75.75,16200.0,41.8878,41.8933,41.8767,41.8933,16200.0
2006-10-30 15:35:00,75.75,75.77,75.72,75.75,21800.0,41.8933,41.9044,41.8767,41.8933,21800.0
2006-10-30 15:40:00,75.76,75.85,75.75,75.75,41600.0,41.8989,41.9486,41.8933,41.8933,41600.0
2006-10-30 15:45:00,75.74,75.79,75.72,75.75,60800.0,41.8878,41.9155,41.8767,41.8933,60800.0
2006-10-30 15:50:00,75.76,75.78,75.74,75.76,37000.0,41.8989,41.9099,41.8878,41.8989,37000.0
2006-10-30 15:55:00,75.75,75.87,75.74,75.87,49400.0,41.8933,41.9597,41.8878,41.9597,49400.0
2006-10-31 09:30:00,76.0,76.44,76.0,76.25,98700.0,42.0316,42.2749,42.0316,42.1699,98700.0
2006-10-31 09:35:00,76.25,76.39,76.24,76.28,63800.0,42.1699,42.2473,42.1643,42.1865,63800.0
2006-10-31 09:40:00,76.27,76.27,76.09,76.25,34900.0,42.1809,42.1809,42.0814,42.1699,34900.0
2006-10-31 09:45:00,76.24,76.3,76.17,76.21,25300.0,42.1643,42.1975,42.1256,42.1477,25300.0
2006-10-31 09:50:00,76.21,76.26,76.16,76.16,30100.0,42.1477,42.1754,42.1201,42.1201,30100.0
2006-10-31 09:55:00,76.16,76.21,76.03,76.1,26400.0,42.1201,42.1477,42.0482,42.0869,26400.0
2006-10-31 10:00:00,76.08,76.11,75.94,76.0,36900.0,42.0758,42.0924,41.9984,42.0316,36900.0
2006-10-31 10:05:00,76.0,76.0,75.7,75.7,26100.0,42.0316,42.0316,41.8657,41.8657,26100.0
2006-10-31 10:10:00,75.7,75.83,75.7,75.76,44100.0,41.8657,41.9376,41.8657,41.8989,44100.0
2006-10-31 10:15:00,75.73,75.76,75.67,75.71,37700.0,41.8823,41.8989,41.8491,41.8712,37700.0
2006-10-31 10:20:00,75.71,75.73,75.63,75.73,13300.0,41.8712,41.8823,41.827,41.8823,13300.0
2006-10-31 10:25:00,75.73,75.73,75.63,75.71,10500.0,41.8823,41.8823,41.827,41.8712,10500.0
2006-10-31 10:30:00,75.73,75.89,75.72,75.79,25400.0,41.8823,41.9708,41.8767,41.9155,25400.0
2006-10-31 10:35:00,75.79,75.81,75.71,75.73,21900.0,41.9155,41.9265,41.8712,41.8823,21900.0
2006-10-31 10:40:00,75.75,75.91,75.75,75.87,20200.0,41.8933,41.9818,41.8933,41.9597,20200.0
2006-10-31 10:45:00,75.86,75.86,75.84,75.84,24900.0,41.9542,41.9542,41.9431,41.9431,24900.0
2006-10-31 10:50:00,75.84,75.86,75.79,75.82,22700.0,41.9431,41.9542,41.9155,41.9321,22700.0
2006-10-31 10:55:00,75.82,75.83,75.74,75.83,20600.0,41.9321,41.9376,41.8878,41.9376,20600.0
2006-10-31 11:00:00,75.83,75.93,75.83,75.86,10400.0,41.9376,41.9929,41.9376,41.9542,10400.0
2006-10-31 11:05:00,75.87,75.89,75.82,75.84,8800.0,41.9597,41.9708,41.9321,41.9431,8800.0
2006-10-31 11:10:00,75.83,75.83,75.75,75.75,6700.0,41.9376,41.9376,41.8933,41.8933,6700.0
2006-10-31 11:15:00,75.74,75.74,75.56,75.57,21300.0,41.8878,41.8878,41.7883,41.7938,21300.0
2006-10-31 11:20:00,75.6,75.62,75.57,75.6,16800.0,41.8104,41.8214,41.7938,41.8104,16800.0
2006-10-31 11:25:00,75.6,75.6,75.5,75.51,44000.0,41.8104,41.8104,41.7551,41.7606,44000.0
2006-10-31 11:30:00,75.51,75.56,75.48,75.55,69500.0,41.7606,41.7883,41.744,41.7827,69500.0
2006-10-31 11:35:00,75.55,75.55,75.47,75.47,16900.0,41.7827,41.7827,41.7385,41.7385,16900.0
2006-10-31 11:40:00,75.45,75.52,75.45,75.45,15800.0,41.7274,41.7661,41.7274,41.7274,15800.0
2006-10-31 11:45:00,75.45,75.55,75.41,75.46,73900.0,41.7274,41.7827,41.7053,41.733,73900.0
2006-10-31 11:50:00,75.46,75.5,75.41,75.46,25500.0,41.733,41.7551,41.7053,41.733,25500.0
2006-10-31 11:55:00,75.47,75.5,75.41,75.47,36300.0,41.7385,41.7551,41.7053,41.7385,36300.0
2006-10-31 12:00:00,75.47,75.51,75.47,75.48,21500.0,41.7385,41.7606,41.7385,41.744,21500.0
2006-10-31 12:05:00,75.48,75.51,75.46,75.5,24800.0,41.744,41.7606,41.733,41.7551,24800.0
2006-10-31 12:10:00,75.5,75.51,75.47,75.47,26200.0,41.7551,41.7606,41.7385,41.7385,26200.0
2006-10-31 12:15:00,75.47,75.53,75.46,75.52,20000.0,41.7385,41.7717,41.733,41.7661,20000.0
2006-10-31 12:20:00,75.52,75.62,75.51,75.62,24700.0,41.7661,41.8214,41.7606,41.8214,24700.0
2006-10-31 12:25:00,75.62,75.66,75.58,75.59,16700.0,41.8214,41.8436,41.7993,41.8049,16700.0
2006-10-31 12:30:00,75.6,75.62,75.56,75.56,34300.0,41.8104,41.8214,41.7883,41.7883,34300.0
2006-10-31 12:35:00,75.56,75.56,75.53,75.54,30800.0,41.7883,41.7883,41.7717,41.7772,30800.0
2006-10-31 12:40:00,75.55,75.56,75.51,75.52,34000.0,41.7827,41.7883,41.7606,41.7661,34000.0
2006-10-31 12:45:00,75.53,75.55,75.52,75.54,26200.0,41.7717,41.7827,41.7661,41.7772,26200.0
2006-10-31 12:50:00,75.54,75.61,75.53,75.55,36400.0,41.7772,41.8159,41.7717,41.7827,36400.0
2006-10-31 12:55:00,75.54,75.54,75.45,75.45,7900.0,41.7772,41.7772,41.7274,41.7274,7900.0
2006-10-31 13:00:00,75.43,75.47,75.39,75.41,44000.0,41.7164,41.7385,41.6942,41.7053,44000.0
2006-10-31 13:05:00,75.41,75.5,75.41,75.5,18600.0,41.7053,41.7551,41.7053,41.7551,18600.0
2006-10-31 13:10:00,75.49,75.54,75.49,75.49,30100.0,41.7495,41.7772,41.7495,41.7495,30100.0
2006-10-31 13:15:00,75.49,75.52,75.46,75.5,30600.0,41.7495,41.7661,41.733,41.7551,30600.0
2006-10-31 13:20:00,75.5,75.53,75.5,75.52,14500.0,41.7551,41.7717,41.7551,41.7661,14500.0
2006-10-31 13:25:00,75.52,75.53,75.52,75.53,18700.0,41.7661,41.7717,41.7661,41.7717,18700.0
2006-10-31 13:30:00,75.53,75.54,75.52,75.54,12800.0,41.7717,41.7772,41.7661,41.7772,12800.0
2006-10-31 13:35:00,75.54,75.55,75.53,75.55,30600.0,41.7772,41.7827,41.7717,41.7827,30600.0
2006-10-31 13:40:00,75.55,75.57,75.54,75.54,28100.0,41.7827,41.7938,41.7772,41.7772,28100.0
2006-10-31 13:45:00,75.55,75.57,75.53,75.54,17400.0,41.7827,41.7938,41.7717,41.7772,17400.0
2006-10-31 13:50:00,75.54,75.57,75.53,75.55,21600.0,41.7772,41.7938,41.7717,41.7827,21600.0
2006-10-31 13:55:00,75.55,75.55,75.36,75.42,21400.0,41.7827,41.7827,41.6776,41.7108,21400.0
2006-10-31 14:00:00,75.42,75.43,75.4,75.4,8000.0,41.7108,41.7164,41.6998,41.6998,8000.0
2006-10-31 14:05:00,75.4,75.41,75.35,75.37,43800.0,41.6998,41.7053,41.6721,41.6832,43800.0
2006-10-31 14:10:00,75.38,75.39,75.33,75.33,16900.0,41.6887,41.6942,41.6611,41.6611,16900.0
2006-10-31 14:15:00,75.33,75.41,75.33,75.41,36000.0,41.6611,41.7053,41.6611,41.7053,36000.0
2006-10-31 14:20:00,75.41,75.42,75.31,75.32,42400.0,41.7053,41.7108,41.65,41.6555,42400.0
2006-10-31 14:25:00,75.3,75.31,75.2,75.2,111800.0,41.6445,41.65,41.5892,41.5892,111800.0
2006-10-31 14:30:00,75.2,75.2,75.08,75.14,95600.0,41.5892,41.5892,41.5228,41.556,95600.0
2006-10-31 14:35:00,75.14,75.16,75.03,75.16,74100.0,41.556,41.567,41.4951,41.567,74100.0
2006-10-31 14:40:00,75.16,75.16,75.06,75.08,32500.0,41.567,41.567,41.5117,41.5228,32500.0
2006-10-31 14:45:00,75.08,75.14,75.01,75.11,53100.0,41.5228,41.556,41.4841,41.5394,53100.0
2006-10-31 14:50:00,75.12,75.17,75.11,75.14,10600.0,41.5449,41.5726,41.5394,41.556,10600.0
2006-10-31 14:55:00,75.15,75.25,75.15,75.17,27900.0,41.5615,41.6168,41.5615,41.5726,27900.0
2006-10-31 15:00:00,75.17,75.19,75.14,75.19,21100.0,41.5726,41.5836,41.556,41.5836,21100.0
2006-10-31 15:05:00,75.2,75.27,75.18,75.2,35800.0,41.5892,41.6279,41.5781,41.5892,35800.0
2006-10-31 15:10:00,75.2,75.24,75.07,75.14,27400.0,41.5892,41.6113,41.5173,41.556,27400.0
2006-10-31 15:15:00,75.15,75.17,75.1,75.11,15700.0,41.5615,41.5726,41.5339,41.5394,15700.0
2006-10-31 15:20:00,75.14,75.21,75.13,75.21,28700.0,41.556,41.5947,41.5504,41.5947,28700.0
2006-10-31 15:25:00,75.21,75.3,75.19,75.24,41200.0,41.5947,41.6445,41.5836,41.6113,41200.0
2006-10-31 15:30:00,75.25,75.3,75.2,75.29,16800.0,41.6168,41.6445,41.5892,41.6389,16800.0
2006-10-31 15:35:00,75.31,75.41,75.31,75.4,28100.0,41.65,41.7053,41.65,41.6998,28100.0
2006-10-31 15:40:00,75.4,75.5,75.4,75.47,51900.0,41.6998,41.7551,41.6998,41.7385,51900.0
2006-10-31 15:45:00,75.46,75.48,75.37,75.38,42600.0,41.733,41.744,41.6832,41.6887,42600.0
2006-10-31 15:50:00,75.37,75.38,75.27,75.29,62200.0,41.6832,41.6887,41.6279,41.6389,62200.0
2006-10-31 15:55:00,75.29,75.32,75.21,75.29,92300.0,41.6389,41.6555,41.5947,41.6389,92300.0
2006-11-01 09:30:00,75.89,75.99,75.71,75.99,71500.0,41.9708,42.0261,41.8712,42.0261,71500.0
2006-11-01 09:35:00,75.99,76.08,75.94,76.06,89800.0,42.0261,42.0758,41.9984,42.0648,89800.0
2006-11-01 09:40:00,76.07,76.07,75.93,75.98,52800.0,42.0703,42.0703,41.9929,42.0205,52800.0
2006-11-01 09:45:00,75.98,76.0,75.67,75.71,19900.0,42.0205,42.0316,41.8491,41.8712,19900.0
2006-11-01 09:50:00,75.7,75.74,75.59,75.63,22000.0,41.8657,41.8878,41.8049,41.827,22000.0
2006-11-01 09:55:00,75.63,75.79,75.61,75.75,19500.0,41.827,41.9155,41.8159,41.8933,19500.0
2006-11-01 10:00:00,75.76,75.77,75.57,75.74,22100.0,41.8989,41.9044,41.7938,41.8878,22100.0
2006-11-01 10:05:00,75.74,75.8,75.74,75.79,19800.0,41.8878,41.921,41.8878,41.9155,19800.0
2006-11-01 10:10:00,75.79,75.79,75.53,75.53,29400.0,41.9155,41.9155,41.7717,41.7717,29400.0
2006-11-01 10:15:00,75.51,75.62,75.34,75.62,21100.0,41.7606,41.8214,41.6666,41.8214,21100.0
2006-11-01 10:20:00,75.64,75.68,75.62,75.63,16700.0,41.8325,41.8546,41.8214,41.827,16700.0
2006-11-01 10:25:00,75.6,75.61,75.46,75.55,24300.0,41.8104,41.8159,41.733,41.7827,24300.0
2006-11-01 10:30:00,75.55,75.55,75.41,75.53,32200.0,41.7827,41.7827,41.7053,41.7717,32200.0
2006-11-01 10:35:00,75.53,75.65,75.52,75.62,26300.0,41.7717,41.838,41.7661,41.8214,26300.0
2006-11-01 10:40:00,75.61,75.61,75.46,75.49,29600.0,41.8159,41.8159,41.733,41.7495,29600.0
2006-11-01 10:45:00,75.51,75.51,75.43,75.51,16200.0,41.7606,41.7606,41.7164,41.7606,16200.0
2006-11-01 10:50:00,75.51,75.61,75.48,75.53,22000.0,41.7606,41.8159,41.744,41.7717,22000.0
2006-11-01 10:55:00,75.54,75.55,75.47,75.49,7700.0,41.7772,41.7827,41.7385,41.7495,7700.0
2006-11-01 11:00:00,75.49,75.59,75.49,75.56,18700.0,41.7495,41.8049,41.7495,41.7883,18700.0
2006-11-01 11:05:00,75.57,75.58,75.51,75.57,18800.0,41.7938,41.7993,41.7606,41.7938,18800.0
2006-11-01 11:10:00,75.56,75.56,75.4,75.44,13000.0,41.7883,41.7883,41.6998,41.7219,13000.0
2006-11-01 11:15:00,75.43,75.5,75.4,75.5,15200.0,41.7164,41.7551,41.6998,41.7551,15200.0
2006-11-01 11:20:00,75.5,75.56,75.46,75.52,8700.0,41.7551,41.7883,41.733,41.7661,8700.0
2006-11-01 11:25:00,75.52,75.52,75.3,75.37,20600.0,41.7661,41.7661,41.6445,41.6832,20600.0
2006-11-01 11:30:00,75.37,75.46,75.37,75.46,14900.0,41.6832,41.733,41.6832,41.733,14900.0
2006-11-01 11:35:00,75.45,75.45,75.31,75.35,16000.0,41.7274,41.7274,41.65,41.6721,16000.0
2006-11-01 11:40:00,75.34,75.35,75.3,75.33,7600.0,41.6666,41.6721,41.6445,41.6611,7600.0
2006-11-01 11:45:00,75.31,75.31,75.22,75.23,55900.0,41.65,41.65,41.6002,41.6058,55900.0
2006-11-01 11:50:00,75.23,75.23,75.05,75.08,46500.0,41.6058,41.6058,41.5062,41.5228,46500.0
2006-11-01 11:55:00,75.08,75.08,74.96,75.0,87100.0,41.5228,41.5228,41.4564,41.4786,87100.0
2006-11-01 12:00:00,75.0,75.15,75.0,75.03,62500.0,41.4786,41.5615,41.4786,41.4951,62500.0
2006-11-01 12:05:00,75.03,75.05,74.98,74.98,13900.0,41.4951,41.5062,41.4675,41.4675,13900.0
2006-11-01 12:10:00,74.97,74.97,74.89,74.9,21700.0,41.462,41.462,41.4177,41.4232,21700.0
2006-11-01 12:15:00,74.91,74.94,74.86,74.94,19600.0,41.4288,41.4454,41.4011,41.4454,19600.0
2006-11-01 12:20:00,74.91,74.91,74.84,74.85,21800.0,41.4288,41.4288,41.3901,41.3956,21800.0
2006-11-01 12:25:00,74.85,74.85,74.72,74.76,39800.0,41.3956,41.3956,41.3237,41.3458,39800.0
2006-11-01 12:30:00,74.77,74.81,74.57,74.57,30200.0,41.3514,41.3735,41.2407,41.2407,30200.0
2006-11-01 12:35:00,74.56,74.57,74.46,74.46,35800.0,41.2352,41.2407,41.1799,41.1799,35800.0
2006-11-01 12:40:00,74.47,74.47,74.29,74.29,39100.0,41.1854,41.1854,41.0859,41.0859,39100.0
2006-11-01 12:45:00,74.28,74.46,74.24,74.46,37700.0,41.0804,41.1799,41.0582,41.1799,37700.0
2006-11-01 12:50:00,74.46,74.67,74.45,74.6,22600.0,41.1799,41.296,41.1744,41.2573,22600.0
2006-11-01 12:55:00,74.59,74.63,74.56,74.58,31900.0,41.2518,41.2739,41.2352,41.2463,31900.0
2006-11-01 13:00:00,74.57,74.72,74.55,74.72,21900.0,41.2407,41.3237,41.2297,41.3237,21900.0
2006-11-01 13:05:00,74.71,74.73,74.61,74.7,27800.0,41.3182,41.3292,41.2629,41.3126,27800.0
2006-11-01 13:10:00,74.69,74.71,74.67,74.68,13600.0,41.3071,41.3182,41.296,41.3016,13600.0
2006-11-01 13:15:00,74.66,74.66,74.57,74.59,15400.0,41.2905,41.2905,41.2407,41.2518,15400.0
2006-11-01 13:20:00,74.6,74.66,74.55,74.55,17000.0,41.2573,41.2905,41.2297,41.2297,17000.0
2006-11-01 13:25:00,74.55,74.62,74.53,74.57,24700.0,41.2297,41.2684,41.2186,41.2407,24700.0
2006-11-01 13:30:00,74.55,74.58,74.53,74.57,26500.0,41.2297,41.2463,41.2186,41.2407,26500.0
2006-11-01 13:35:00,74.53,74.54,74.52,74.53,15300.0,41.2186,41.2242,41.2131,41.2186,15300.0
2006-11-01 13:40:00,74.54,74.54,74.48,74.5,79500.0,41.2242,41.2242,41.191,41.202,79500.0
2006-11-01 13:45:00,74.5,74.5,74.45,74.49,23500.0,41.202,41.202,41.1744,41.1965,23500.0
2006-11-01 13:50:00,74.49,74.51,74.47,74.51,15900.0,41.1965,41.2076,41.1854,41.2076,15900.0
2006-11-01 13:55:00,74.5,74.52,74.43,74.44,21200.0,41.202,41.2131,41.1633,41.1688,21200.0
2006-11-01 14:00:00,74.42,74.43,74.39,74.4,33400.0,41.1578,41.1633,41.1412,41.1467,33400.0
2006-11-01 14:05:00,74.42,74.42,74.32,74.37,30400.0,41.1578,41.1578,41.1025,41.1301,30400.0
2006-11-01 14:10:00,74.38,74.4,74.34,74.4,27300.0,41.1357,41.1467,41.1135,41.1467,27300.0
2006-11-01 14:15:00,74.4,74.43,74.36,74.39,56900.0,41.1467,41.1633,41.1246,41.1412,56900.0
2006-11-01 14:20:00,74.38,74.4,74.32,74.32,64600.0,41.1357,41.1467,41.1025,41.1025,64600.0
2006-11-01 14:25:00,74.3,74.37,74.26,74.37,44900.0,41.0914,41.1301,41.0693,41.1301,44900.0
2006-11-01 14:30:00,74.37,74.39,74.32,74.33,21800.0,41.1301,41.1412,41.1025,41.108,21800.0
2006-11-01 14:35:00,74.32,74.43,74.25,74.28,34900.0,41.1025,41.1633,41.0638,41.0804,34900.0
2006-11-01 14:40:00,74.28,74.35,74.27,74.28,25100.0,41.0804,41.1191,41.0748,41.0804,25100.0
2006-11-01 14:45:00,74.29,74.29,74.14,74.2,118200.0,41.0859,41.0859,41.0029,41.0361,118200.0
2006-11-01 14:50:00,74.2,74.2,74.1,74.14,37100.0,41.0361,41.0361,40.9808,41.0029,37100.0
2006-11-01 14:55:00,74.14,74.14,74.07,74.1,58400.0,41.0029,41.0029,40.9642,40.9808,58400.0
2006-11-01 15:00:00,74.08,74.12,74.04,74.08,76900.0,40.9697,40.9919,40.9476,40.9697,76900.0
2006-11-01 15:05:00,74.07,74.08,73.95,73.99,100000.0,40.9642,40.9697,40.8979,40.92,100000.0
2006-11-01 15:10:00,73.97,74.04,73.97,74.04,95200.0,40.9089,40.9476,40.9089,40.9476,95200.0
2006-11-01 15:15:00,74.04,74.1,74.03,74.07,78600.0,40.9476,40.9808,40.9421,40.9642,78600.0
2006-11-01 15:20:00,74.07,74.23,74.07,74.2,74400.0,40.9642,41.0527,40.9642,41.0361,74400.0
2006-11-01 15:25:00,74.19,74.26,74.15,74.24,67100.0,41.0306,41.0693,41.0085,41.0582,67100.0
2006-11-01 15:30:00,74.24,74.24,74.06,74.06,67800.0,41.0582,41.0582,40.9587,40.9587,67800.0
2006-11-01 15:35:00,74.05,74.08,74.01,74.06,106400.0,40.9532,40.9697,40.931,40.9587,106400.0
2006-11-01 15:40:00,74.06,74.11,74.06,74.09,112700.0,40.9587,40.9863,40.9587,40.9753,112700.0
2006-11-01 15:45:00,74.08,74.14,74.07,74.14,92500.0,40.9697,41.0029,40.9642,41.0029,92500.0
2006-11-01 15:50:00,74.14,74.25,74.14,74.25,90000.0,41.0029,41.0638,41.0029,41.0638,90000.0
2006-11-01 15:55:00,74.25,74.25,74.11,74.14,80500.0,41.0638,41.0638,40.9863,41.0029,80500.0
2006-11-02 09:30:00,74.13,74.14,73.93,73.99,57100.0,40.9974,41.0029,40.8868,40.92,57100.0
2006-11-02 09:35:00,73.99,74.11,73.88,74.11,40300.0,40.92,40.9863,40.8591,40.9863,40300.0
2006-11-02 09:40:00,74.1,74.11,73.97,74.02,28300.0,40.9808,40.9863,40.9089,40.9366,28300.0
2006-11-02 09:45:00,74.01,74.09,73.93,74.08,37200.0,40.931,40.9753,40.8868,40.9697,37200.0
2006-11-02 09:50:00,74.08,74.18,73.97,74.08,27600.0,40.9697,41.0251,40.9089,40.9697,27600.0
2006-11-02 09:55:00,74.07,74.07,74.0,74.03,20100.0,40.9642,40.9642,40.9255,40.9421,20100.0
2006-11-02 10:00:00,74.04,74.3,74.0,74.29,46500.0,40.9476,41.0914,40.9255,41.0859,46500.0
2006-11-02 10:05:00,74.29,74.31,74.22,74.22,28700.0,41.0859,41.097,41.0472,41.0472,28700.0
2006-11-02 10:10:00,74.21,74.21,73.99,74.02,25600.0,41.0416,41.0416,40.92,40.9366,25600.0
2006-11-02 10:15:00,74.02,74.17,74.0,74.06,23100.0,40.9366,41.0195,40.9255,40.9587,23100.0
2006-11-02 10:20:00,74.04,74.09,73.98,73.98,24500.0,40.9476,40.9753,40.9144,40.9144,24500.0
2006-11-02 10:25:00,73.97,74.26,73.97,74.26,15800.0,40.9089,41.0693,40.9089,41.0693,15800.0
2006-11-02 10:30:00,74.26,74.26,74.16,74.2,19000.0,41.0693,41.0693,41.014,41.0361,19000.0
2006-11-02 10:35:00,74.2,74.29,74.18,74.27,17100.0,41.0361,41.0859,41.0251,41.0748,17100.0
2006-11-02 10:40:00,74.28,74.28,74.08,74.09,26600.0,41.0804,41.0804,40.9697,40.9753,26600.0
2006-11-02 10:45:00,74.08,74.12,74.04,74.09,18900.0,40.9697,40.9919,40.9476,40.9753,18900.0
2006-11-02 10:50:00,74.09,74.19,74.09,74.16,17600.0,40.9753,41.0306,40.9753,41.014,17600.0
2006-11-02 10:55:00,74.14,74.17,74.1,74.1,14700.0,41.0029,41.0195,40.9808,40.9808,14700.0
2006-11-02 11:00:00,74.1,74.19,74.08,74.18,16800.0,40.9808,41.0306,40.9697,41.0251,16800.0
2006-11-02 11:05:00,74.17,74.2,74.14,74.14,8500.0,41.0195,41.0361,41.0029,41.0029,8500.0
2006-11-02 11:10:00,74.14,74.18,74.13,74.14,9700.0,41.0029,41.0251,40.9974,41.0029,9700.0
2006-11-02 11:15:00,74.14,74.25,74.14,74.25,11300.0,41.0029,41.0638,41.0029,41.0638,11300.0
2006-11-02 11:20:00,74.25,74.44,74.25,74.37,22600.0,41.0638,41.1688,41.0638,41.1301,22600.0
2006-11-02 11:25:00,74.36,74.36,74.28,74.29,10600.0,41.1246,41.1246,41.0804,41.0859,10600.0
2006-11-02 11:30:00,74.28,74.28,74.17,74.19,24800.0,41.0804,41.0804,41.0195,41.0306,24800.0
2006-11-02 11:35:00,74.18,74.26,74.17,74.25,27100.0,41.0251,41.0693,41.0195,41.0638,27100.0
2006-11-02 11:40:00,74.25,74.3,74.24,74.26,15900.0,41.0638,41.0914,41.0582,41.0693,15900.0
2006-11-02 11:45:00,74.26,74.32,74.22,74.24,14400.0,41.0693,41.1025,41.0472,41.0582,14400.0
2006-11-02 11:50:00,74.24,74.29,74.16,74.16,29800.0,41.0582,41.0859,41.014,41.014,29800.0
2006-11-02 11:55:00,74.16,74.18,74.13,74.17,7700.0,41.014,41.0251,40.9974,41.0195,7700.0
2006-11-02 12:00:00,74.17,74.25,74.12,74.25,19300.0,41.0195,41.0638,40.9919,41.0638,19300.0
2006-11-02 12:05:00,74.25,74.31,74.23,74.31,12400.0,41.0638,41.097,41.0527,41.097,12400.0
2006-11-02 12:10:00,74.31,74.43,74.29,74.43,19800.0,41.097,41.1633,41.0859,41.1633,19800.0
2006-11-02 12:15:00,74.43,74.5,74.4,74.43,27700.0,41.1633,41.202,41.1467,41.1633,27700.0
2006-11-02 12:20:00,74.41,74.41,74.32,74.32,5800.0,41.1523,41.1523,41.1025,41.1025,5800.0
2006-11-02 12:25:00,74.32,74.34,74.3,74.31,5700.0,41.1025,41.1135,41.0914,41.097,5700.0
2006-11-02 12:30:00,74.31,74.4,74.31,74.36,16800.0,41.097,41.1467,41.097,41.1246,16800.0
2006-11-02 12:35:00,74.36,74.37,74.32,74.33,6700.0,41.1246,41.1301,41.1025,41.108,6700.0
2006-11-02 12:40:00,74.32,74.32,74.17,74.22,26100.0,41.1025,41.1025,41.0195,41.0472,26100.0
2006-11-02 12:45:00,74.23,74.23,74.19,74.23,7700.0,41.0527,41.0527,41.0306,41.0527,7700.0
2006-11-02 12:50:00,74.22,74.25,74.21,74.22,10300.0,41.0472,41.0638,41.0416,41.0472,10300.0
2006-11-02 12:55:00,74.21,74.24,74.17,74.23,12000.0,41.0416,41.0582,41.0195,41.0527,12000.0
2006-11-02 13:00:00,74.2,74.2,74.06,74.09,14400.0,41.0361,41.0361,40.9587,40.9753,14400.0
2006-11-02 13:05:00,74.09,74.13,74.08,74.1,14400.0,40.9753,40.9974,40.9697,40.9808,14400.0
2006-11-02 13:10:00,74.09,74.13,74.08,74.09,10100.0,40.9753,40.9974,40.9697,40.9753,10100.0
2006-11-02 13:15:00,74.1,74.1,74.06,74.06,5100.0,40.9808,40.9808,40.9587,40.9587,5100.0
2006-11-02 13:20:00,74.06,74.12,74.05,74.07,18300.0,40.9587,40.9919,40.9532,40.9642,18300.0
2006-11-02 13:25:00,74.09,74.14,74.07,74.13,15800.0,40.9753,41.0029,40.9642,40.9974,15800.0
2006-11-02 13:30:00,74.12,74.12,74.03,74.03,7100.0,40.9919,40.9919,40.9421,40.9421,7100.0
2006-11-02 13:35:00,74.03,74.13,74.02,74.09,8900.0,40.9421,40.9974,40.9366,40.9753,8900.0
2006-11-02 13:40:00,74.11,74.12,74.04,74.04,14800.0,40.9863,40.9919,40.9476,40.9476,14800.0
2006-11-02 13:45:00,74.05,74.05,73.95,73.97,25700.0,40.9532,40.9532,40.8979,40.9089,25700.0
2006-11-02 13:50:00,73.97,73.97,73.82,73.83,24400.0,40.9089,40.9089,40.826,40.8315,24400.0
2006-11-02 13:55:00,73.83,73.96,73.83,73.94,16000.0,40.8315,40.9034,40.8315,40.8923,16000.0
2006-11-02 14:00:00,73.94,73.99,73.94,73.99,14200.0,40.8923,40.92,40.8923,40.92,14200.0
2006-11-02 14:05:00,73.99,74.01,73.97,73.98,9200.0,40.92,40.931,40.9089,40.9144,9200.0
2006-11-02 14:10:00,73.98,73.98,73.94,73.95,21100.0,40.9144,40.9144,40.8923,40.8979,21100.0
2006-11-02 14:15:00,73.96,73.99,73.92,73.92,10600.0,40.9034,40.92,40.8813,40.8813,10600.0
2006-11-02 14:20:00,73.91,73.92,73.81,73.84,21700.0,40.8757,40.8813,40.8204,40.837,21700.0
2006-11-02 14:25:00,73.85,73.85,73.79,73.84,40300.0,40.8425,40.8425,40.8094,40.837,40300.0
2006-11-02 14:30:00,73.84,73.95,73.84,73.93,11400.0,40.837,40.8979,40.837,40.8868,11400.0
2006-11-02 14:35:00,73.92,73.98,73.79,73.79,26700.0,40.8813,40.9144,40.8094,40.8094,26700.0
2006-11-02 14:40:00,73.81,73.93,73.8,73.88,11600.0,40.8204,40.8868,40.8149,40.8591,11600.0
2006-11-02 14:45:00,73.87,73.93,73.85,73.86,9600.0,40.8536,40.8868,40.8425,40.8481,9600.0
2006-11-02 14:50:00,73.86,73.93,73.85,73.89,12700.0,40.8481,40.8868,40.8425,40.8647,12700.0
2006-11-02 14:55:00,73.88,73.95,73.86,73.92,10000.0,40.8591,40.8979,40.8481,40.8813,10000.0
2006-11-02 15:00:00,73.91,74.04,73.9,74.04,28300.0,40.8757,40.9476,40.8702,40.9476,28300.0
2006-11-02 15:05:00,74.04,74.09,73.97,73.99,25900.0,40.9476,40.9753,40.9089,40.92,25900.0
2006-11-02 15:10:00,73.98,74.07,73.95,74.07,13900.0,40.9144,40.9642,40.8979,40.9642,13900.0
2006-11-02 15:15:00,74.08,74.09,73.99,74.03,19800.0,40.9697,40.9753,40.92,40.9421,19800.0
2006-11-02 15:20:00,74.03,74.05,73.94,73.94,13200.0,40.9421,40.9532,40.8923,40.8923,13200.0
2006-11-02 15:25:00,73.94,74.02,73.93,74.01,26000.0,40.8923,40.9366,40.8868,40.931,26000.0
2006-11-02 15:30:00,74.02,74.02,73.97,74.01,41300.0,40.9366,40.9366,40.9089,40.931,41300.0
2006-11-02 15:35:00,74.01,74.1,74.01,74.08,27900.0,40.931,40.9808,40.931,40.9697,27900.0
2006-11-02 15:40:00,74.09,74.18,74.09,74.18,34300.0,40.9753,41.0251,40.9753,41.0251,34300.0
2006-11-02 15:45:00,74.19,74.25,74.19,74.21,66600.0,41.0306,41.0638,41.0306,41.0416,66600.0
2006-11-02 15:50:00,74.21,74.27,74.05,74.07,66400.0,41.0416,41.0748,40.9532,40.9642,66400.0
2006-11-02 15:55:00,74.06,74.06,74.0,74.03,77600.0,40.9587,40.9587,40.9255,40.9421,77600.0
2006-11-03 09:30:00,74.37,74.49,74.33,74.49,32100.0,41.1301,41.1965,41.108,41.1965,32100.0
2006-11-03 09:35:00,74.49,74.5,74.25,74.25,22900.0,41.1965,41.202,41.0638,41.0638,22900.0
2006-11-03 09:40:00,74.22,74.27,74.18,74.25,15200.0,41.0472,41.0748,41.0251,41.0638,15200.0
2006-11-03 09:45:00,74.26,74.38,74.13,74.13,40900.0,41.0693,41.1357,40.9974,40.9974,40900.0
2006-11-03 09:50:00,74.1,74.1,74.0,74.0,16100.0,40.9808,40.9808,40.9255,40.9255,16100.0
2006-11-03 09:55:00,74.0,74.16,73.94,74.06,18200.0,40.9255,41.014,40.8923,40.9587,18200.0
2006-11-03 10:00:00,74.06,74.25,74.05,74.25,23000.0,40.9587,41.0638,40.9532,41.0638,23000.0
2006-11-03 10:05:00,74.25,74.27,74.05,74.06,42600.0,41.0638,41.0748,40.9532,40.9587,42600.0
2006-11-03 10:10:00,74.07,74.07,73.99,74.03,27500.0,40.9642,40.9642,40.92,40.9421,27500.0
2006-11-03 10:15:00,74.04,74.15,74.04,74.09,8800.0,40.9476,41.0085,40.9476,40.9753,8800.0
2006-11-03 10:20:00,74.11,74.15,74.0,74.09,17100.0,40.9863,41.0085,40.9255,40.9753,17100.0
2006-11-03 10:25:00,74.08,74.09,73.92,73.93,22300.0,40.9697,40.9753,40.8813,40.8868,22300.0
2006-11-03 10:30:00,73.94,73.96,73.62,73.63,33900.0,40.8923,40.9034,40.7153,40.7209,33900.0
2006-11-03 10:35:00,73.64,73.68,73.51,73.51,49800.0,40.7264,40.7485,40.6545,40.6545,49800.0
2006-11-03 10:40:00,73.52,73.62,73.51,73.61,25500.0,40.66,40.7153,40.6545,40.7098,25500.0
2006-11-03 10:45:00,73.61,73.69,73.61,73.67,25400.0,40.7098,40.7541,40.7098,40.743,25400.0
2006-11-03 10:50:00,73.67,73.87,73.64,73.87,26800.0,40.743,40.8536,40.7264,40.8536,26800.0
2006-11-03 10:55:00,73.86,73.96,73.85,73.89,17200.0,40.8481,40.9034,40.8425,40.8647,17200.0
2006-11-03 11:00:00,73.91,73.94,73.7,73.72,27000.0,40.8757,40.8923,40.7596,40.7707,27000.0
2006-11-03 11:05:00,73.69,73.79,73.6,73.6,16400.0,40.7541,40.8094,40.7043,40.7043,16400.0
2006-11-03 11:10:00,73.61,73.78,73.61,73.7,16900.0,40.7098,40.8038,40.7098,40.7596,16900.0
2006-11-03 11:15:00,73.69,73.69,73.6,73.65,11100.0,40.7541,40.7541,40.7043,40.7319,11100.0
2006-11-03 11:20:00,73.65,73.65,73.53,73.55,22700.0,40.7319,40.7319,40.6656,40.6766,22700.0
2006-11-03 11:25:00,73.53,73.6,73.52,73.6,23700.0,40.6656,40.7043,40.66,40.7043,23700.0
2006-11-03 11:30:00,73.57,73.62,73.53,73.62,12300.0,40.6877,40.7153,40.6656,40.7153,12300.0
2006-11-03 11:35:00,73.63,73.69,73.58,73.66,17200.0,40.7209,40.7541,40.6932,40.7375,17200.0
2006-11-03 11:40:00,73.67,73.72,73.6,73.61,19900.0,40.743,40.7707,40.7043,40.7098,19900.0
2006-11-03 11:45:00,73.61,73.61,73.55,73.6,16500.0,40.7098,40.7098,40.6766,40.7043,16500.0
2006-11-03 11:50:00,73.6,73.64,73.59,73.6,14700.0,40.7043,40.7264,40.6988,40.7043,14700.0
2006-11-03 11:55:00,73.62,73.67,73.58,73.67,14400.0,40.7153,40.743,40.6932,40.743,14400.0
2006-11-03 12:00:00,73.67,73.7,73.64,73.69,11400.0,40.743,40.7596,40.7264,40.7541,11400.0
2006-11-03 12:05:00,73.68,73.7,73.63,73.68,27400.0,40.7485,40.7596,40.7209,40.7485,27400.0
2006-11-03 12:10:00,73.66,73.67,73.58,73.58,14500.0,40.7375,40.743,40.6932,40.6932,14500.0
2006-11-03 12:15:00,73.57,73.57,73.52,73.53,20500.0,40.6877,40.6877,40.66,40.6656,20500.0
2006-11-03 12:20:00,73.52,73.56,73.52,73.56,12100.0,40.66,40.6822,40.66,40.6822,12100.0
2006-11-03 12:25:00,73.56,73.58,73.52,73.53,23500.0,40.6822,40.6932,40.66,40.6656,23500.0
2006-11-03 12:30:00,73.53,73.53,73.51,73.53,12100.0,40.6656,40.6656,40.6545,40.6656,12100.0
2006-11-03 12:35:00,73.51,73.52,73.47,73.47,56400.0,40.6545,40.66,40.6324,40.6324,56400.0
2006-11-03 12:40:00,73.48,73.5,73.43,73.48,25000.0,40.6379,40.649,40.6103,40.6379,25000.0
2006-11-03 12:45:00,73.49,73.54,73.47,73.49,9200.0,40.6435,40.6711,40.6324,40.6435,9200.0
2006-11-03 12:50:00,73.47,73.49,73.39,73.39,13900.0,40.6324,40.6435,40.5881,40.5881,13900.0
2006-11-03 12:55:00,73.38,73.42,73.37,73.42,17000.0,40.5826,40.6047,40.5771,40.6047,17000.0
2006-11-03 13:00:00,73.41,73.42,73.29,73.32,22100.0,40.5992,40.6047,40.5328,40.5494,22100.0
2006-11-03 13:05:00,73.32,73.36,73.28,73.35,10500.0,40.5494,40.5716,40.5273,40.566,10500.0
2006-11-03 13:10:00,73.35,73.35,73.26,73.27,12000.0,40.566,40.566,40.5163,40.5218,12000.0
2006-11-03 13:15:00,73.27,73.39,73.27,73.39,20500.0,40.5218,40.5881,40.5218,40.5881,20500.0
2006-11-03 13:20:00,73.4,73.45,73.4,73.43,19900.0,40.5937,40.6213,40.5937,40.6103,19900.0
2006-11-03 13:25:00,73.42,73.5,73.39,73.39,11500.0,40.6047,40.649,40.5881,40.5881,11500.0
2006-11-03 13:30:00,73.38,73.39,73.33,73.34,18800.0,40.5826,40.5881,40.555,40.5605,18800.0
2006-11-03 13:35:00,73.34,73.35,73.3,73.35,25600.0,40.5605,40.566,40.5384,40.566,25600.0
2006-11-03 13:40:00,73.35,73.35,73.26,73.26,19700.0,40.566,40.566,40.5163,40.5163,19700.0
2006-11-03 13:45:00,73.27,73.32,73.26,73.3,10600.0,40.5218,40.5494,40.5163,40.5384,10600.0
2006-11-03 13:50:00,73.3,73.34,73.3,73.34,9000.0,40.5384,40.5605,40.5384,40.5605,9000.0
2006-11-03 13:55:00,73.34,73.38,73.33,73.34,21900.0,40.5605,40.5826,40.555,40.5605,21900.0
2006-11-03 14:00:00,73.34,73.35,73.3,73.3,24800.0,40.5605,40.566,40.5384,40.5384,24800.0
2006-11-03 14:05:00,73.31,73.31,73.25,73.3,18100.0,40.5439,40.5439,40.5107,40.5384,18100.0
2006-11-03 14:10:00,73.3,73.31,73.2,73.3,35400.0,40.5384,40.5439,40.4831,40.5384,35400.0
2006-11-03 14:15:00,73.29,73.42,73.29,73.41,14800.0,40.5328,40.6047,40.5328,40.5992,14800.0
2006-11-03 14:20:00,73.39,73.5,73.37,73.5,18400.0,40.5881,40.649,40.5771,40.649,18400.0
2006-11-03 14:25:00,73.49,73.57,73.48,73.5,28200.0,40.6435,40.6877,40.6379,40.649,28200.0
2006-11-03 14:30:00,73.5,73.51,73.4,73.4,20000.0,40.649,40.6545,40.5937,40.5937,20000.0
2006-11-03 14:35:00,73.4,73.45,73.37,73.44,42600.0,40.5937,40.6213,40.5771,40.6158,42600.0
2006-11-03 14:40:00,73.43,73.43,73.31,73.34,15400.0,40.6103,40.6103,40.5439,40.5605,15400.0
2006-11-03 14:45:00,73.34,73.43,73.33,73.43,11400.0,40.5605,40.6103,40.555,40.6103,11400.0
2006-11-03 14:50:00,73.43,73.53,73.43,73.51,18200.0,40.6103,40.6656,40.6103,40.6545,18200.0
2006-11-03 14:55:00,73.53,73.57,73.37,73.37,31700.0,40.6656,40.6877,40.5771,40.5771,31700.0
2006-11-03 15:00:00,73.36,73.36,73.31,73.32,13400.0,40.5716,40.5716,40.5439,40.5494,13400.0
2006-11-03 15:05:00,73.32,73.38,73.28,73.35,28400.0,40.5494,40.5826,40.5273,40.566,28400.0
2006-11-03 15:10:00,73.34,73.35,73.25,73.26,23600.0,40.5605,40.566,40.5107,40.5163,23600.0
2006-11-03 15:15:00,73.26,73.31,73.25,73.3,22100.0,40.5163,40.5439,40.5107,40.5384,22100.0
2006-11-03 15:20:00,73.28,73.38,73.28,73.36,18900.0,40.5273,40.5826,40.5273,40.5716,18900.0
2006-11-03 15:25:00,73.37,73.37,73.25,73.25,24200.0,40.5771,40.5771,40.5107,40.5107,24200.0
2006-11-03 15:30:00,73.25,73.37,73.22,73.37,34600.0,40.5107,40.5771,40.4941,40.5771,34600.0
2006-11-03 15:35:00,73.38,73.4,73.28,73.32,32000.0,40.5826,40.5937,40.5273,40.5494,32000.0
2006-11-03 15:40:00,73.31,73.38,73.3,73.35,51300.0,40.5439,40.5826,40.5384,40.566,51300.0
2006-11-03 15:45:00,73.34,73.38,73.25,73.27,65700.0,40.5605,40.5826,40.5107,40.5218,65700.0
2006-11-03 15:50:00,73.27,73.36,73.24,73.3,77700.0,40.5218,40.5716,40.5052,40.5384,77700.0
2006-11-03 15:55:00,73.3,73.3,73.2,73.22,69500.0,40.5384,40.5384,40.4831,40.4941,69500.0
2006-11-06 09:30:00,73.74,73.98,73.73,73.96,71500.0,40.7817,40.9144,40.7762,40.9034,71500.0
2006-11-06 09:35:00,73.96,74.19,73.96,74.12,57100.0,40.9034,41.0306,40.9034,40.9919,57100.0
2006-11-06 09:40:00,74.12,74.15,74.07,74.08,62900.0,40.9919,41.0085,40.9642,40.9697,62900.0
2006-11-06 09:45:00,74.08,74.11,74.04,74.09,27800.0,40.9697,40.9863,40.9476,40.9753,27800.0
2006-11-06 09:50:00,74.09,74.16,74.07,74.14,28900.0,40.9753,41.014,40.9642,41.0029,28900.0
2006-11-06 09:55:00,74.15,74.5,74.14,74.48,46100.0,41.0085,41.202,41.0029,41.191,46100.0
2006-11-06 10:00:00,74.49,74.68,74.46,74.51,51700.0,41.1965,41.3016,41.1799,41.2076,51700.0
2006-11-06 10:05:00,74.54,74.68,74.54,74.65,38200.0,41.2242,41.3016,41.2242,41.285,38200.0
2006-11-06 10:10:00,74.65,74.73,74.57,74.63,34300.0,41.285,41.3292,41.2407,41.2739,34300.0
2006-11-06 10:15:00,74.64,74.66,74.4,74.42,25600.0,41.2795,41.2905,41.1467,41.1578,25600.0
2006-11-06 10:20:00,74.42,74.42,74.29,74.32,28200.0,41.1578,41.1578,41.0859,41.1025,28200.0
2006-11-06 10:25:00,74.31,74.37,74.26,74.34,14500.0,41.097,41.1301,41.0693,41.1135,14500.0
2006-11-06 10:30:00,74.34,74.38,74.25,74.28,16800.0,41.1135,41.1357,41.0638,41.0804,16800.0
2006-11-06 10:35:00,74.29,74.31,74.24,74.3,16100.0,41.0859,41.097,41.0582,41.0914,16100.0
2006-11-06 10:40:00,74.32,74.36,74.24,74.32,13800.0,41.1025,41.1246,41.0582,41.1025,13800.0
2006-11-06 10:45:00,74.36,74.39,74.31,74.35,12000.0,41.1246,41.1412,41.097,41.1191,12000.0
2006-11-06 10:50:00,74.35,74.35,74.2,74.25,26900.0,41.1191,41.1191,41.0361,41.0638,26900.0
2006-11-06 10:55:00,74.24,74.33,74.2,74.2,19400.0,41.0582,41.108,41.0361,41.0361,19400.0
2006-11-06 11:00:00,74.2,74.24,74.17,74.19,35900.0,41.0361,41.0582,41.0195,41.0306,35900.0
2006-11-06 11:05:00,74.19,74.21,74.05,74.13,41000.0,41.0306,41.0416,40.9532,40.9974,41000.0
2006-11-06 11:10:00,74.12,74.2,74.12,74.13,19000.0,40.9919,41.0361,40.9919,40.9974,19000.0
2006-11-06 11:15:00,74.13,74.2,74.03,74.07,30900.0,40.9974,41.0361,40.9421,40.9642,30900.0
2006-11-06 11:20:00,74.11,74.17,74.08,74.16,275500.0,40.9863,41.0195,40.9697,41.014,275500.0
2006-11-06 11:25:00,74.16,74.21,74.07,74.21,18700.0,41.014,41.0416,40.9642,41.0416,18700.0
2006-11-06 11:30:00,74.19,74.2,74.12,74.15,13100.0,41.0306,41.0361,40.9919,41.0085,13100.0
2006-11-06 11:35:00,74.18,74.2,74.14,74.2,14200.0,41.0251,41.0361,41.0029,41.0361,14200.0
2006-11-06 11:40:00,74.2,74.29,74.2,74.27,19800.0,41.0361,41.0859,41.0361,41.0748,19800.0
2006-11-06 11:45:00,74.27,74.41,74.27,74.32,20600.0,41.0748,41.1523,41.0748,41.1025,20600.0
2006-11-06 11:50:00,74.33,74.43,74.33,74.38,77700.0,41.108,41.1633,41.108,41.1357,77700.0
2006-11-06 11:55:00,74.38,74.52,74.37,74.51,22000.0,41.1357,41.2131,41.1301,41.2076,22000.0
2006-11-06 12:00:00,74.5,74.57,74.5,74.55,16700.0,41.202,41.2407,41.202,41.2297,16700.0
2006-11-06 12:05:00,74.55,74.69,74.55,74.6,63200.0,41.2297,41.3071,41.2297,41.2573,63200.0
2006-11-06 12:10:00,74.61,74.65,74.55,74.56,28200.0,41.2629,41.285,41.2297,41.2352,28200.0
2006-11-06 12:15:00,74.56,74.56,74.49,74.51,16100.0,41.2352,41.2352,41.1965,41.2076,16100.0
2006-11-06 12:20:00,74.5,74.51,74.43,74.44,10300.0,41.202,41.2076,41.1633,41.1688,10300.0
2006-11-06 12:25:00,74.44,74.51,74.44,74.5,18100.0,41.1688,41.2076,41.1688,41.202,18100.0
2006-11-06 12:30:00,74.48,74.5,74.47,74.49,20600.0,41.191,41.202,41.1854,41.1965,20600.0
2006-11-06 12:35:00,74.49,74.53,74.48,74.52,15200.0,41.1965,41.2186,41.191,41.2131,15200.0
2006-11-06 12:40:00,74.51,74.52,74.48,74.49,8500.0,41.2076,41.2131,41.191,41.1965,8500.0
2006-11-06 12:45:00,74.49,74.54,74.49,74.52,20000.0,41.1965,41.2242,41.1965,41.2131,20000.0
2006-11-06 12:50:00,74.51,74.57,74.48,74.49,28700.0,41.2076,41.2407,41.191,41.1965,28700.0
2006-11-06 12:55:00,74.5,74.52,74.48,74.5,9000.0,41.202,41.2131,41.191,41.202,9000.0
2006-11-06 13:00:00,74.5,74.57,74.5,74.57,13000.0,41.202,41.2407,41.202,41.2407,13000.0
2006-11-06 13:05:00,74.57,74.67,74.57,74.65,22400.0,41.2407,41.296,41.2407,41.285,22400.0
2006-11-06 13:10:00,74.65,74.75,74.64,74.75,15600.0,41.285,41.3403,41.2795,41.3403,15600.0
2006-11-06 13:15:00,74.75,74.83,74.74,74.78,47900.0,41.3403,41.3845,41.3348,41.3569,47900.0
2006-11-06 13:20:00,74.77,74.78,74.68,74.69,16600.0,41.3514,41.3569,41.3016,41.3071,16600.0
2006-11-06 13:25:00,74.69,74.72,74.68,74.69,10400.0,41.3071,41.3237,41.3016,41.3071,10400.0
2006-11-06 13:30:00,74.69,74.75,74.67,74.75,26800.0,41.3071,41.3403,41.296,41.3403,26800.0
2006-11-06 13:35:00,74.74,74.77,74.72,74.72,17600.0,41.3348,41.3514,41.3237,41.3237,17600.0
2006-11-06 13:40:00,74.73,74.74,74.58,74.58,24400.0,41.3292,41.3348,41.2463,41.2463,24400.0
2006-11-06 13:45:00,74.58,74.63,74.58,74.62,40600.0,41.2463,41.2739,41.2463,41.2684,40600.0
2006-11-06 13:50:00,74.61,74.62,74.58,74.6,23500.0,41.2629,41.2684,41.2463,41.2573,23500.0
2006-11-06 13:55:00,74.59,74.6,74.56,74.59,29600.0,41.2518,41.2573,41.2352,41.2518,29600.0
2006-11-06 14:00:00,74.6,74.7,74.59,74.7,11100.0,41.2573,41.3126,41.2518,41.3126,11100.0
2006-11-06 14:05:00,74.7,74.7,74.6,74.63,40200.0,41.3126,41.3126,41.2573,41.2739,40200.0
2006-11-06 14:10:00,74.63,74.68,74.6,74.68,15800.0,41.2739,41.3016,41.2573,41.3016,15800.0
2006-11-06 14:15:00,74.67,74.77,74.67,74.77,18000.0,41.296,41.3514,41.296,41.3514,18000.0
2006-11-06 14:20:00,74.76,74.77,74.67,74.68,14400.0,41.3458,41.3514,41.296,41.3016,14400.0
2006-11-06 14:25:00,74.67,74.72,74.64,74.7,20400.0,41.296,41.3237,41.2795,41.3126,20400.0
2006-11-06 14:30:00,74.72,74.75,74.69,74.72,50900.0,41.3237,41.3403,41.3071,41.3237,50900.0
2006-11-06 14:35:00,74.73,74.75,74.71,74.72,18600.0,41.3292,41.3403,41.3182,41.3237,18600.0
2006-11-06 14:40:00,74.72,74.74,74.64,74.65,52700.0,41.3237,41.3348,41.2795,41.285,52700.0
2006-11-06 14:45:00,74.66,74.67,74.62,74.65,18800.0,41.2905,41.296,41.2684,41.285,18800.0
2006-11-06 14:50:00,74.66,74.66,74.59,74.64,24200.0,41.2905,41.2905,41.2518,41.2795,24200.0
2006-11-06 14:55:00,74.65,74.69,74.59,74.66,31200.0,41.285,41.3071,41.2518,41.2905,31200.0
2006-11-06 15:00:00,74.65,74.72,74.61,74.72,24800.0,41.285,41.3237,41.2629,41.3237,24800.0
2006-11-06 15:05:00,74.72,74.76,74.66,74.75,37900.0,41.3237,41.3458,41.2905,41.3403,37900.0
2006-11-06 15:10:00,74.76,74.83,74.74,74.83,59500.0,41.3458,41.3845,41.3348,41.3845,59500.0
2006-11-06 15:15:00,74.83,74.91,74.81,74.85,48000.0,41.3845,41.4288,41.3735,41.3956,48000.0
2006-11-06 15:20:00,74.85,74.85,74.77,74.79,33700.0,41.3956,41.3956,41.3514,41.3624,33700.0
2006-11-06 15:25:00,74.79,74.84,74.75,74.77,41000.0,41.3624,41.3901,41.3403,41.3514,41000.0
2006-11-06 15:30:00,74.76,74.77,74.67,74.76,54800.0,41.3458,41.3514,41.296,41.3458,54800.0
2006-11-06 15:35:00,74.77,74.77,74.67,74.7,52800.0,41.3514,41.3514,41.296,41.3126,52800.0
2006-11-06 15:40:00,74.71,74.77,74.66,74.77,73200.0,41.3182,41.3514,41.2905,41.3514,73200.0
2006-11-06 15:45:00,74.77,74.81,74.63,74.64,76900.0,41.3514,41.3735,41.2739,41.2795,76900.0
2006-11-06 15:50:00,74.64,74.65,74.48,74.52,140700.0,41.2795,41.285,41.191,41.2131,140700.0
2006-11-06 15:55:00,74.52,74.58,74.51,74.51,62600.0,41.2131,41.2463,41.2076,41.2076,62600.0
2006-11-07 09:30:00,74.6,74.6,74.32,74.34,42800.0,41.2573,41.2573,41.1025,41.1135,42800.0
2006-11-07 09:35:00,74.39,74.53,74.34,74.45,35000.0,41.1412,41.2186,41.1135,41.1744,35000.0
2006-11-07 09:40:00,74.45,74.56,74.45,74.56,74500.0,41.1744,41.2352,41.1744,41.2352,74500.0
2006-11-07 09:45:00,74.58,74.6,74.41,74.54,90600.0,41.2463,41.2573,41.1523,41.2242,90600.0
2006-11-07 09:50:00,74.55,74.6,74.5,74.51,65000.0,41.2297,41.2573,41.202,41.2076,65000.0
2006-11-07 09:55:00,74.51,74.55,74.49,74.55,49200.0,41.2076,41.2297,41.1965,41.2297,49200.0
2006-11-07 10:00:00,74.55,74.73,74.53,74.68,73400.0,41.2297,41.3292,41.2186,41.3016,73400.0
2006-11-07 10:05:00,74.68,74.92,74.54,74.9,58900.0,41.3016,41.4343,41.2242,41.4232,58900.0
2006-11-07 10:10:00,74.89,74.94,74.73,74.92,90500.0,41.4177,41.4454,41.3292,41.4343,90500.0
2006-11-07 10:15:00,74.91,75.0,74.88,75.0,80100.0,41.4288,41.4786,41.4122,41.4786,80100.0
2006-11-07 10:20:00,75.0,75.09,74.96,75.06,47300.0,41.4786,41.5283,41.4564,41.5117,47300.0
2006-11-07 10:25:00,75.06,75.1,74.99,74.99,29300.0,41.5117,41.5339,41.473,41.473,29300.0
2006-11-07 10:30:00,75.0,75.2,75.0,75.14,45700.0,41.4786,41.5892,41.4786,41.556,45700.0
2006-11-07 10:35:00,75.14,75.14,75.02,75.04,35000.0,41.556,41.556,41.4896,41.5007,35000.0
2006-11-07 10:40:00,75.05,75.08,75.0,75.04,61200.0,41.5062,41.5228,41.4786,41.5007,61200.0
2006-11-07 10:45:00,74.99,75.1,74.99,75.08,46600.0,41.473,41.5339,41.473,41.5228,46600.0
2006-11-07 10:50:00,75.08,75.09,75.01,75.05,26000.0,41.5228,41.5283,41.4841,41.5062,26000.0
2006-11-07 10:55:00,75.06,75.08,75.0,75.05,24300.0,41.5117,41.5228,41.4786,41.5062,24300.0
2006-11-07 11:00:00,75.05,75.1,75.05,75.07,18800.0,41.5062,41.5339,41.5062,41.5173,18800.0
2006-11-07 11:05:00,75.06,75.22,75.06,75.2,69600.0,41.5117,41.6002,41.5117,41.5892,69600.0
2006-11-07 11:10:00,75.2,75.22,75.13,75.21,31200.0,41.5892,41.6002,41.5504,41.5947,31200.0
2006-11-07 11:15:00,75.21,75.24,75.17,75.23,35000.0,41.5947,41.6113,41.5726,41.6058,35000.0
2006-11-07 11:20:00,75.23,75.3,75.23,75.3,40000.0,41.6058,41.6445,41.6058,41.6445,40000.0
2006-11-07 11:25:00,75.3,75.4,75.26,75.34,60700.0,41.6445,41.6998,41.6223,41.6666,60700.0
2006-11-07 11:30:00,75.31,75.32,75.16,75.25,31200.0,41.65,41.6555,41.567,41.6168,31200.0
2006-11-07 11:35:00,75.23,75.24,75.16,75.16,23500.0,41.6058,41.6113,41.567,41.567,23500.0
2006-11-07 11:40:00,75.18,75.2,75.04,75.13,23000.0,41.5781,41.5892,41.5007,41.5504,23000.0
2006-11-07 11:45:00,75.14,75.17,75.0,75.02,36500.0,41.556,41.5726,41.4786,41.4896,36500.0
2006-11-07 11:50:00,75.03,75.19,75.02,75.19,18000.0,41.4951,41.5836,41.4896,41.5836,18000.0
2006-11-07 11:55:00,75.19,75.29,75.16,75.21,30500.0,41.5836,41.6389,41.567,41.5947,30500.0
2006-11-07 12:00:00,75.21,75.27,75.21,75.27,20800.0,41.5947,41.6279,41.5947,41.6279,20800.0
2006-11-07 12:05:00,75.28,75.29,75.21,75.21,17900.0,41.6334,41.6389,41.5947,41.5947,17900.0
2006-11-07 12:10:00,75.21,75.24,75.17,75.19,10900.0,41.5947,41.6113,41.5726,41.5836,10900.0
2006-11-07 12:15:00,75.19,75.29,75.1,75.16,67300.0,41.5836,41.6389,41.5339,41.567,67300.0
2006-11-07 12:20:00,75.14,75.23,75.13,75.22,11000.0,41.556,41.6058,41.5504,41.6002,11000.0
2006-11-07 12:25:00,75.22,75.24,75.11,75.11,14300.0,41.6002,41.6113,41.5394,41.5394,14300.0
2006-11-07 12:30:00,75.11,75.19,75.11,75.19,28300.0,41.5394,41.5836,41.5394,41.5836,28300.0
2006-11-07 12:35:00,75.19,75.3,75.19,75.3,16600.0,41.5836,41.6445,41.5836,41.6445,16600.0
2006-11-07 12:40:00,75.3,75.42,75.29,75.42,22800.0,41.6445,41.7108,41.6389,41.7108,22800.0
2006-11-07 12:45:00,75.41,75.43,75.38,75.39,15600.0,41.7053,41.7164,41.6887,41.6942,15600.0
2006-11-07 12:50:00,75.4,75.45,75.37,75.4,33000.0,41.6998,41.7274,41.6832,41.6998,33000.0
2006-11-07 12:55:00,75.41,75.46,75.34,75.34,23400.0,41.7053,41.733,41.6666,41.6666,23400.0
2006-11-07 13:00:00,75.35,75.35,75.26,75.32,14300.0,41.6721,41.6721,41.6223,41.6555,14300.0
2006-11-07 13:05:00,75.3,75.34,75.24,75.25,19300.0,41.6445,41.6666,41.6113,41.6168,19300.0
2006-11-07 13:10:00,75.26,75.32,75.25,75.32,6100.0,41.6223,41.6555,41.6168,41.6555,6100.0
2006-11-07 13:15:00,75.32,75.38,75.32,75.32,12800.0,41.6555,41.6887,41.6555,41.6555,12800.0
2006-11-07 13:20:00,75.33,75.37,75.32,75.32,16000.0,41.6611,41.6832,41.6555,41.6555,16000.0
2006-11-07 13:25:00,75.32,75.36,75.27,75.31,18900.0,41.6555,41.6776,41.6279,41.65,18900.0
2006-11-07 13:30:00,75.3,75.38,75.3,75.35,20100.0,41.6445,41.6887,41.6445,41.6721,20100.0
2006-11-07 13:35:00,75.35,75.36,75.33,75.35,12400.0,41.6721,41.6776,41.6611,41.6721,12400.0
2006-11-07 13:40:00,75.35,75.35,75.32,75.32,18200.0,41.6721,41.6721,41.6555,41.6555,18200.0
2006-11-07 13:45:00,75.33,75.33,75.3,75.32,12100.0,41.6611,41.6611,41.6445,41.6555,12100.0
2006-11-07 13:50:00,75.3,75.34,75.3,75.33,12400.0,41.6445,41.6666,41.6445,41.6611,12400.0
2006-11-07 13:55:00,75.32,75.35,75.29,75.35,21300.0,41.6555,41.6721,41.6389,41.6721,21300.0
2006-11-07 14:00:00,75.35,75.37,75.29,75.29,28200.0,41.6721,41.6832,41.6389,41.6389,28200.0
2006-11-07 14:05:00,75.3,75.3,75.24,75.26,29800.0,41.6445,41.6445,41.6113,41.6223,29800.0
2006-11-07 14:10:00,75.26,75.26,75.2,75.21,24100.0,41.6223,41.6223,41.5892,41.5947,24100.0
2006-11-07 14:15:00,75.21,75.22,75.13,75.19,22700.0,41.5947,41.6002,41.5504,41.5836,22700.0
2006-11-07 14:20:00,75.19,75.2,75.15,75.18,53400.0,41.5836,41.5892,41.5615,41.5781,53400.0
2006-11-07 14:25:00,75.18,75.2,75.1,75.15,40300.0,41.5781,41.5892,41.5339,41.5615,40300.0
2006-11-07 14:30:00,75.15,75.19,75.12,75.16,23900.0,41.5615,41.5836,41.5449,41.567,23900.0
2006-11-07 14:35:00,75.16,75.17,75.1,75.1,32500.0,41.567,41.5726,41.5339,41.5339,32500.0
2006-11-07 14:40:00,75.1,75.2,75.08,75.19,31500.0,41.5339,41.5892,41.5228,41.5836,31500.0
2006-11-07 14:45:00,75.19,75.24,75.19,75.2,26500.0,41.5836,41.6113,41.5836,41.5892,26500.0
2006-11-07 14:50:00,75.2,75.27,75.19,75.26,37600.0,41.5892,41.6279,41.5836,41.6223,37600.0
2006-11-07 14:55:00,75.26,75.29,75.25,75.28,14500.0,41.6223,41.6389,41.6168,41.6334,14500.0
2006-11-07 15:00:00,75.29,75.36,75.29,75.32,30300.0,41.6389,41.6776,41.6389,41.6555,30300.0
2006-11-07 15:05:00,75.32,75.35,75.21,75.23,45400.0,41.6555,41.6721,41.5947,41.6058,45400.0
2006-11-07 15:10:00,75.22,75.23,75.12,75.19,81000.0,41.6002,41.6058,41.5449,41.5836,81000.0
2006-11-07 15:15:00,75.19,75.22,75.14,75.16,27600.0,41.5836,41.6002,41.556,41.567,27600.0
2006-11-07 15:20:00,75.16,75.25,75.16,75.24,34900.0,41.567,41.6168,41.567,41.6113,34900.0
2006-11-07 15:25:00,75.25,75.31,75.23,75.28,38400.0,41.6168,41.65,41.6058,41.6334,38400.0
2006-11-07 15:30:00,75.26,75.35,75.23,75.35,44500.0,41.6223,41.6721,41.6058,41.6721,44500.0
2006-11-07 15:35:00,75.35,75.39,75.35,75.38,40800.0,41.6721,41.6942,41.6721,41.6887,40800.0
2006-11-07 15:40:00,75.38,75.39,75.35,75.36,55800.0,41.6887,41.6942,41.6721,41.6776,55800.0
2006-11-07 15:45:00,75.36,75.36,75.28,75.31,66800.0,41.6776,41.6776,41.6334,41.65,66800.0
2006-11-07 15:50:00,75.31,75.33,75.2,75.22,86300.0,41.65,41.6611,41.5892,41.6002,86300.0
2006-11-07 15:55:00,75.22,75.31,75.2,75.29,105100.0,41.6002,41.65,41.5892,41.6389,105100.0
2006-11-08 09:30:00,75.19,75.19,74.78,74.9,90300.0,41.5836,41.5836,41.3569,41.4232,90300.0
2006-11-08 09:35:00,74.92,75.05,74.8,74.96,107300.0,41.4343,41.5062,41.3679,41.4564,107300.0
2006-11-08 09:40:00,74.93,75.0,74.79,74.89,49300.0,41.4398,41.4786,41.3624,41.4177,49300.0
2006-11-08 09:45:00,74.9,74.95,74.77,74.78,35600.0,41.4232,41.4509,41.3514,41.3569,35600.0
2006-11-08 09:50:00,74.78,74.95,74.76,74.77,45500.0,41.3569,41.4509,41.3458,41.3514,45500.0
2006-11-08 09:55:00,74.77,74.87,74.67,74.76,46500.0,41.3514,41.4067,41.296,41.3458,46500.0
2006-11-08 10:00:00,74.76,74.76,74.63,74.66,21600.0,41.3458,41.3458,41.2739,41.2905,21600.0
2006-11-08 10:05:00,74.65,74.69,74.61,74.65,23100.0,41.285,41.3071,41.2629,41.285,23100.0
2006-11-08 10:10:00,74.65,74.66,74.43,74.45,52100.0,41.285,41.2905,41.1633,41.1744,52100.0
2006-11-08 10:15:00,74.44,74.53,74.41,74.5,20300.0,41.1688,41.2186,41.1523,41.202,20300.0
2006-11-08 10:20:00,74.47,74.53,74.42,74.49,18800.0,41.1854,41.2186,41.1578,41.1965,18800.0
2006-11-08 10:25:00,74.49,74.65,74.47,74.57,30100.0,41.1965,41.285,41.1854,41.2407,30100.0
2006-11-08 10:30:00,74.57,74.65,74.45,74.64,35700.0,41.2407,41.285,41.1744,41.2795,35700.0
2006-11-08 10:35:00,74.64,74.79,74.61,74.79,22900.0,41.2795,41.3624,41.2629,41.3624,22900.0
2006-11-08 10:40:00,74.77,74.77,74.62,74.65,18100.0,41.3514,41.3514,41.2684,41.285,18100.0
2006-11-08 10:45:00,74.65,74.77,74.6,74.77,30700.0,41.285,41.3514,41.2573,41.3514,30700.0
2006-11-08 10:50:00,74.78,74.93,74.76,74.85,22000.0,41.3569,41.4398,41.3458,41.3956,22000.0
2006-11-08 10:55:00,74.84,74.9,74.75,74.78,27900.0,41.3901,41.4232,41.3403,41.3569,27900.0
2006-11-08 11:00:00,74.81,74.92,74.81,74.87,11500.0,41.3735,41.4343,41.3735,41.4067,11500.0
2006-11-08 11:05:00,74.88,74.88,74.68,74.74,11900.0,41.4122,41.4122,41.3016,41.3348,11900.0
2006-11-08 11:10:00,74.73,74.78,74.68,74.68,10700.0,41.3292,41.3569,41.3016,41.3016,10700.0
2006-11-08 11:15:00,74.69,74.69,74.61,74.61,6700.0,41.3071,41.3071,41.2629,41.2629,6700.0
2006-11-08 11:20:00,74.62,74.64,74.6,74.61,13400.0,41.2684,41.2795,41.2573,41.2629,13400.0
2006-11-08 11:25:00,74.61,74.61,74.52,74.55,12300.0,41.2629,41.2629,41.2131,41.2297,12300.0
2006-11-08 11:30:00,74.54,74.55,74.51,74.53,10500.0,41.2242,41.2297,41.2076,41.2186,10500.0
2006-11-08 11:35:00,74.55,74.63,74.55,74.62,10300.0,41.2297,41.2739,41.2297,41.2684,10300.0
2006-11-08 11:40:00,74.62,74.65,74.54,74.55,16400.0,41.2684,41.285,41.2242,41.2297,16400.0
2006-11-08 11:45:00,74.54,74.64,74.53,74.59,16800.0,41.2242,41.2795,41.2186,41.2518,16800.0
2006-11-08 11:50:00,74.6,74.73,74.6,74.72,15800.0,41.2573,41.3292,41.2573,41.3237,15800.0
2006-11-08 11:55:00,74.72,74.73,74.7,74.72,4900.0,41.3237,41.3292,41.3126,41.3237,4900.0
2006-11-08 12:00:00,74.72,74.85,74.72,74.84,12500.0,41.3237,41.3956,41.3237,41.3901,12500.0
2006-11-08 12:05:00,74.84,74.88,74.82,74.85,13100.0,41.3901,41.4122,41.379,41.3956,13100.0
2006-11-08 12:10:00,74.86,74.86,74.78,74.78,15000.0,41.4011,41.4011,41.3569,41.3569,15000.0
2006-11-08 12:15:00,74.77,74.77,74.7,74.7,15900.0,41.3514,41.3514,41.3126,41.3126,15900.0
2006-11-08 12:20:00,74.71,74.71,74.64,74.65,8500.0,41.3182,41.3182,41.2795,41.285,8500.0
2006-11-08 12:25:00,74.65,74.66,74.56,74.56,12200.0,41.285,41.2905,41.2352,41.2352,12200.0
2006-11-08 12:30:00,74.57,74.66,74.56,74.65,13900.0,41.2407,41.2905,41.2352,41.285,13900.0
2006-11-08 12:35:00,74.64,74.65,74.6,74.61,10000.0,41.2795,41.285,41.2573,41.2629,10000.0
2006-11-08 12:40:00,74.61,74.61,74.5,74.55,13700.0,41.2629,41.2629,41.202,41.2297,13700.0
2006-11-08 12:45:00,74.55,74.6,74.53,74.6,18400.0,41.2297,41.2573,41.2186,41.2573,18400.0
2006-11-08 12:50:00,74.65,74.87,74.65,74.87,22500.0,41.285,41.4067,41.285,41.4067,22500.0
2006-11-08 12:55:00,74.87,74.89,74.75,74.81,21400.0,41.4067,41.4177,41.3403,41.3735,21400.0
2006-11-08 13:00:00,74.81,74.92,74.79,74.91,12500.0,41.3735,41.4343,41.3624,41.4288,12500.0
2006-11-08 13:05:00,74.91,74.91,74.72,74.76,16100.0,41.4288,41.4288,41.3237,41.3458,16100.0
2006-11-08 13:10:00,74.77,74.79,74.73,74.74,13500.0,41.3514,41.3624,41.3292,41.3348,13500.0
2006-11-08 13:15:00,74.69,74.74,74.63,74.64,17800.0,41.3071,41.3348,41.2739,41.2795,17800.0
2006-11-08 13:20:00,74.63,74.66,74.6,74.63,9300.0,41.2739,41.2905,41.2573,41.2739,9300.0
2006-11-08 13:25:00,74.63,74.66,74.57,74.62,12300.0,41.2739,41.2905,41.2407,41.2684,12300.0
2006-11-08 13:30:00,74.59,74.67,74.59,74.61,21900.0,41.2518,41.296,41.2518,41.2629,21900.0
2006-11-08 13:35:00,74.6,74.64,74.6,74.64,17200.0,41.2573,41.2795,41.2573,41.2795,17200.0
2006-11-08 13:40:00,74.63,74.64,74.57,74.59,14800.0,41.2739,41.2795,41.2407,41.2518,14800.0
2006-11-08 13:45:00,74.6,74.65,74.6,74.65,17400.0,41.2573,41.285,41.2573,41.285,17400.0
2006-11-08 13:50:00,74.65,74.73,74.61,74.72,30700.0,41.285,41.3292,41.2629,41.3237,30700.0
2006-11-08 13:55:00,74.72,74.78,74.69,74.69,28500.0,41.3237,41.3569,41.3071,41.3071,28500.0
2006-11-08 14:00:00,74.69,74.77,74.69,74.71,39000.0,41.3071,41.3514,41.3071,41.3182,39000.0
2006-11-08 14:05:00,74.7,74.75,74.67,74.71,31200.0,41.3126,41.3403,41.296,41.3182,31200.0
2006-11-08 14:10:00,74.69,74.9,74.68,74.88,48900.0,41.3071,41.4232,41.3016,41.4122,48900.0
2006-11-08 14:15:00,74.86,74.91,74.81,74.86,20300.0,41.4011,41.4288,41.3735,41.4011,20300.0
2006-11-08 14:20:00,74.84,74.9,74.84,74.86,15800.0,41.3901,41.4232,41.3901,41.4011,15800.0
2006-11-08 14:25:00,74.87,74.95,74.85,74.86,13400.0,41.4067,41.4509,41.3956,41.4011,13400.0
2006-11-08 14:30:00,74.87,75.04,74.87,75.01,41000.0,41.4067,41.5007,41.4067,41.4841,41000.0
2006-11-08 14:35:00,75.01,75.01,74.93,74.95,12400.0,41.4841,41.4841,41.4398,41.4509,12400.0
2006-11-08 14:40:00,74.95,74.98,74.93,74.96,18700.0,41.4509,41.4675,41.4398,41.4564,18700.0
2006-11-08 14:45:00,74.94,74.96,74.92,74.94,19400.0,41.4454,41.4564,41.4343,41.4454,19400.0
2006-11-08 14:50:00,74.94,75.0,74.92,74.92,23200.0,41.4454,41.4786,41.4343,41.4343,23200.0
2006-11-08 14:55:00,74.92,74.96,74.88,74.93,9300.0,41.4343,41.4564,41.4122,41.4398,9300.0
2006-11-08 15:00:00,74.93,74.93,74.84,74.9,17600.0,41.4398,41.4398,41.3901,41.4232,17600.0
2006-11-08 15:05:00,74.9,75.07,74.89,75.06,21700.0,41.4232,41.5173,41.4177,41.5117,21700.0
2006-11-08 15:10:00,75.06,75.08,74.95,74.96,22800.0,41.5117,41.5228,41.4509,41.4564,22800.0
2006-11-08 15:15:00,74.96,74.98,74.87,74.87,23600.0,41.4564,41.4675,41.4067,41.4067,23600.0
2006-11-08 15:20:00,74.88,74.89,74.74,74.81,39700.0,41.4122,41.4177,41.3348,41.3735,39700.0
2006-11-08 15:25:00,74.8,74.87,74.77,74.84,32400.0,41.3679,41.4067,41.3514,41.3901,32400.0
2006-11-08 15:30:00,74.83,74.92,74.82,74.89,25400.0,41.3845,41.4343,41.379,41.4177,25400.0
2006-11-08 15:35:00,74.88,74.92,74.86,74.88,35400.0,41.4122,41.4343,41.4011,41.4122,35400.0
2006-11-08 15:40:00,74.89,74.94,74.89,74.92,46100.0,41.4177,41.4454,41.4177,41.4343,46100.0
2006-11-08 15:45:00,74.91,74.96,74.91,74.93,36300.0,41.4288,41.4564,41.4288,41.4398,36300.0
2006-11-08 15:50:00,74.94,74.99,74.94,74.97,68200.0,41.4454,41.473,41.4454,41.462,68200.0
2006-11-08 15:55:00,74.97,74.98,74.92,74.92,47000.0,41.462,41.4675,41.4343,41.4343,47000.0
2006-11-09 09:30:00,74.78,74.78,74.43,74.5,53500.0,41.3569,41.3569,41.1633,41.202,53500.0
2006-11-09 09:35:00,74.47,74.63,74.4,74.57,20300.0,41.1854,41.2739,41.1467,41.2407,20300.0
2006-11-09 09:40:00,74.57,74.61,74.46,74.61,42900.0,41.2407,41.2629,41.1799,41.2629,42900.0
2006-11-09 09:45:00,74.61,74.89,74.6,74.71,37400.0,41.2629,41.4177,41.2573,41.3182,37400.0
2006-11-09 09:50:00,74.71,74.77,74.5,74.51,26500.0,41.3182,41.3514,41.202,41.2076,26500.0
2006-11-09 09:55:00,74.5,74.52,74.46,74.49,23000.0,41.202,41.2131,41.1799,41.1965,23000.0
2006-11-09 10:00:00,74.49,74.51,74.21,74.21,86600.0,41.1965,41.2076,41.0416,41.0416,86600.0
2006-11-09 10:05:00,74.21,74.32,74.21,74.32,61100.0,41.0416,41.1025,41.0416,41.1025,61100.0
2006-11-09 10:10:00,74.32,74.34,74.24,74.24,39200.0,41.1025,41.1135,41.0582,41.0582,39200.0
2006-11-09 10:15:00,74.23,74.32,74.2,74.3,31700.0,41.0527,41.1025,41.0361,41.0914,31700.0
2006-11-09 10:20:00,74.31,74.31,74.22,74.22,26000.0,41.097,41.097,41.0472,41.0472,26000.0
2006-11-09 10:25:00,74.22,74.27,74.2,74.25,17900.0,41.0472,41.0748,41.0361,41.0638,17900.0
2006-11-09 10:30:00,74.26,74.27,74.2,74.25,22200.0,41.0693,41.0748,41.0361,41.0638,22200.0
2006-11-09 10:35:00,74.25,74.28,74.21,74.21,25200.0,41.0638,41.0804,41.0416,41.0416,25200.0
2006-11-09 10:40:00,74.22,74.28,74.22,74.23,23900.0,41.0472,41.0804,41.0472,41.0527,23900.0
2006-11-09 10:45:00,74.23,74.24,74.2,74.21,29100.0,41.0527,41.0582,41.0361,41.0416,29100.0
2006-11-09 10:50:00,74.2,74.24,74.16,74.23,24200.0,41.0361,41.0582,41.014,41.0527,24200.0
2006-11-09 10:55:00,74.22,74.34,74.22,74.33,13900.0,41.0472,41.1135,41.0472,41.108,13900.0
2006-11-09 11:00:00,74.32,74.33,74.21,74.25,19500.0,41.1025,41.108,41.0416,41.0638,19500.0
2006-11-09 11:05:00,74.24,74.25,74.21,74.24,16800.0,41.0582,41.0638,41.0416,41.0582,16800.0
2006-11-09 11:10:00,74.23,74.27,74.21,74.25,35700.0,41.0527,41.0748,41.0416,41.0638,35700.0
2006-11-09 11:15:00,74.25,74.26,74.23,74.25,37900.0,41.0638,41.0693,41.0527,41.0638,37900.0
2006-11-09 11:20:00,74.25,74.26,74.25,74.25,43200.0,41.0638,41.0693,41.0638,41.0638,43200.0
2006-11-09 11:25:00,74.26,74.33,74.25,74.3,19000.0,41.0693,41.108,41.0638,41.0914,19000.0
2006-11-09 11:30:00,74.31,74.45,74.3,74.42,42800.0,41.097,41.1744,41.0914,41.1578,42800.0
2006-11-09 11:35:00,74.43,74.47,74.35,74.36,14700.0,41.1633,41.1854,41.1191,41.1246,14700.0
2006-11-09 11:40:00,74.37,74.37,74.24,74.28,121200.0,41.1301,41.1301,41.0582,41.0804,121200.0
2006-11-09 11:45:00,74.27,74.31,74.24,74.27,64200.0,41.0748,41.097,41.0582,41.0748,64200.0
2006-11-09 11:50:00,74.27,74.27,74.24,74.25,38100.0,41.0748,41.0748,41.0582,41.0638,38100.0
2006-11-09 11:55:00,74.24,74.32,74.24,74.28,13900.0,41.0582,41.1025,41.0582,41.0804,13900.0
2006-11-09 12:00:00,74.29,74.31,74.23,74.25,25100.0,41.0859,41.097,41.0527,41.0638,25100.0
2006-11-09 12:05:00,74.24,74.27,74.24,74.25,86600.0,41.0582,41.0748,41.0582,41.0638,86600.0
2006-11-09 12:10:00,74.25,74.32,74.24,74.32,20400.0,41.0638,41.1025,41.0582,41.1025,20400.0
2006-11-09 12:15:00,74.32,74.37,74.29,74.33,16700.0,41.1025,41.1301,41.0859,41.108,16700.0
2006-11-09 12:20:00,74.33,74.45,74.33,74.45,20400.0,41.108,41.1744,41.108,41.1744,20400.0
2006-11-09 12:25:00,74.46,74.47,74.41,74.44,31400.0,41.1799,41.1854,41.1523,41.1688,31400.0
2006-11-09 12:30:00,74.46,74.47,74.4,74.4,27500.0,41.1799,41.1854,41.1467,41.1467,27500.0
2006-11-09 12:35:00,74.39,74.4,74.33,74.37,29500.0,41.1412,41.1467,41.108,41.1301,29500.0
2006-11-09 12:40:00,74.38,74.38,74.3,74.3,11900.0,41.1357,41.1357,41.0914,41.0914,11900.0
2006-11-09 12:45:00,74.28,74.31,74.27,74.3,15600.0,41.0804,41.097,41.0748,41.0914,15600.0
2006-11-09 12:50:00,74.3,74.33,74.27,74.28,23500.0,41.0914,41.108,41.0748,41.0804,23500.0
2006-11-09 12:55:00,74.28,74.32,74.26,74.31,7700.0,41.0804,41.1025,41.0693,41.097,7700.0
2006-11-09 13:00:00,74.32,74.36,74.23,74.25,14200.0,41.1025,41.1246,41.0527,41.0638,14200.0
2006-11-09 13:05:00,74.23,74.24,74.18,74.18,23100.0,41.0527,41.0582,41.0251,41.0251,23100.0
2006-11-09 13:10:00,74.18,74.2,74.15,74.2,29500.0,41.0251,41.0361,41.0085,41.0361,29500.0
2006-11-09 13:15:00,74.2,74.22,74.18,74.22,24600.0,41.0361,41.0472,41.0251,41.0472,24600.0
2006-11-09 13:20:00,74.22,74.32,74.22,74.27,15200.0,41.0472,41.1025,41.0472,41.0748,15200.0
2006-11-09 13:25:00,74.28,74.33,74.25,74.32,32400.0,41.0804,41.108,41.0638,41.1025,32400.0
2006-11-09 13:30:00,74.32,74.38,74.32,74.35,29100.0,41.1025,41.1357,41.1025,41.1191,29100.0
2006-11-09 13:35:00,74.35,74.43,74.33,74.43,23400.0,41.1191,41.1633,41.108,41.1633,23400.0
2006-11-09 13:40:00,74.43,74.5,74.4,74.43,27600.0,41.1633,41.202,41.1467,41.1633,27600.0
2006-11-09 13:45:00,74.44,74.46,74.39,74.4,17700.0,41.1688,41.1799,41.1412,41.1467,17700.0
2006-11-09 13:50:00,74.4,74.4,74.32,74.33,13500.0,41.1467,41.1467,41.1025,41.108,13500.0
2006-11-09 13:55:00,74.32,74.35,74.3,74.33,20400.0,41.1025,41.1191,41.0914,41.108,20400.0
2006-11-09 14:00:00,74.33,74.37,74.32,74.37,15300.0,41.108,41.1301,41.1025,41.1301,15300.0
2006-11-09 14:05:00,74.38,74.47,74.38,74.41,27100.0,41.1357,41.1854,41.1357,41.1523,27100.0
2006-11-09 14:10:00,74.42,74.46,74.34,74.36,20900.0,41.1578,41.1799,41.1135,41.1246,20900.0
2006-11-09 14:15:00,74.36,74.36,74.28,74.32,25300.0,41.1246,41.1246,41.0804,41.1025,25300.0
2006-11-09 14:20:00,74.31,74.36,74.31,74.36,15700.0,41.097,41.1246,41.097,41.1246,15700.0
2006-11-09 14:25:00,74.37,74.39,74.33,74.34,11900.0,41.1301,41.1412,41.108,41.1135,11900.0
2006-11-09 14:30:00,74.34,74.36,74.32,74.36,17800.0,41.1135,41.1246,41.1025,41.1246,17800.0
2006-11-09 14:35:00,74.37,74.4,74.36,74.39,13700.0,41.1301,41.1467,41.1246,41.1412,13700.0
2006-11-09 14:40:00,74.39,74.4,74.32,74.33,21700.0,41.1412,41.1467,41.1025,41.108,21700.0
2006-11-09 14:45:00,74.33,74.35,74.32,74.33,20600.0,41.108,41.1191,41.1025,41.108,20600.0
2006-11-09 14:50:00,74.33,74.38,74.05,74.38,23400.0,41.108,41.1357,40.9532,41.1357,23400.0
2006-11-09 14:55:00,74.38,74.39,74.33,74.39,55600.0,41.1357,41.1412,41.108,41.1412,55600.0
2006-11-09 15:00:00,74.38,74.39,74.33,74.34,29000.0,41.1357,41.1412,41.108,41.1135,29000.0
2006-11-09 15:05:00,74.35,74.35,74.33,74.33,37200.0,41.1191,41.1191,41.108,41.108,37200.0
2006-11-09 15:10:00,74.34,74.34,74.33,74.34,65200.0,41.1135,41.1135,41.108,41.1135,65200.0
2006-11-09 15:15:00,74.33,74.36,74.33,74.34,68400.0,41.108,41.1246,41.108,41.1135,68400.0
2006-11-09 15:20:00,74.35,74.37,74.34,74.35,40600.0,41.1191,41.1301,41.1135,41.1191,40600.0
2006-11-09 15:25:00,74.34,74.35,74.34,74.35,41100.0,41.1135,41.1191,41.1135,41.1191,41100.0
2006-11-09 15:30:00,74.35,74.36,74.29,74.36,162200.0,41.1191,41.1246,41.0859,41.1246,162200.0
2006-11-09 15:35:00,74.36,74.44,74.35,74.4,32900.0,41.1246,41.1688,41.1191,41.1467,32900.0
2006-11-09 15:40:00,74.39,74.42,74.37,74.41,38700.0,41.1412,41.1578,41.1301,41.1523,38700.0
2006-11-09 15:45:00,74.4,74.44,74.37,74.44,55300.0,41.1467,41.1688,41.1301,41.1688,55300.0
2006-11-09 15:50:00,74.45,74.47,74.43,74.44,58400.0,41.1744,41.1854,41.1633,41.1688,58400.0
2006-11-09 15:55:00,74.44,74.45,74.4,74.41,86600.0,41.1688,41.1744,41.1467,41.1523,86600.0
2006-11-10 09:30:00,74.74,74.79,74.74,74.79,37000.0,41.3348,41.3624,41.3348,41.3624,37000.0
2006-11-10 09:35:00,74.79,74.82,74.77,74.78,17300.0,41.3624,41.379,41.3514,41.3569,17300.0
2006-11-10 09:40:00,74.78,74.78,74.64,74.64,31500.0,41.3569,41.3569,41.2795,41.2795,31500.0
2006-11-10 09:45:00,74.64,74.73,74.6,74.68,22400.0,41.2795,41.3292,41.2573,41.3016,22400.0
2006-11-10 09:50:00,74.68,74.77,74.63,74.75,13800.0,41.3016,41.3514,41.2739,41.3403,13800.0
2006-11-10 09:55:00,74.76,74.76,74.71,74.75,11900.0,41.3458,41.3458,41.3182,41.3403,11900.0
2006-11-10 10:00:00,74.76,74.98,74.76,74.94,33900.0,41.3458,41.4675,41.3458,41.4454,33900.0
2006-11-10 10:05:00,74.94,74.97,74.91,74.92,13100.0,41.4454,41.462,41.4288,41.4343,13100.0
2006-11-10 10:10:00,74.93,75.0,74.89,75.0,41700.0,41.4398,41.4786,41.4177,41.4786,41700.0
2006-11-10 10:15:00,75.0,75.1,75.0,75.1,29100.0,41.4786,41.5339,41.4786,41.5339,29100.0
2006-11-10 10:20:00,75.09,75.09,75.01,75.05,16200.0,41.5283,41.5283,41.4841,41.5062,16200.0
2006-11-10 10:25:00,75.05,75.08,75.01,75.01,13300.0,41.5062,41.5228,41.4841,41.4841,13300.0
2006-11-10 10:30:00,75.0,75.03,74.9,74.94,12400.0,41.4786,41.4951,41.4232,41.4454,12400.0
2006-11-10 10:35:00,74.92,74.94,74.88,74.89,16900.0,41.4343,41.4454,41.4122,41.4177,16900.0
2006-11-10 10:40:00,74.88,74.99,74.88,74.99,22700.0,41.4122,41.473,41.4122,41.473,22700.0
2006-11-10 10:45:00,74.99,75.09,74.99,75.08,22200.0,41.473,41.5283,41.473,41.5228,22200.0
2006-11-10 10:50:00,75.07,75.11,75.07,75.1,13500.0,41.5173,41.5394,41.5173,41.5339,13500.0
2006-11-10 10:55:00,75.1,75.2,75.1,75.18,35600.0,41.5339,41.5892,41.5339,41.5781,35600.0
2006-11-10 11:00:00,75.19,75.19,75.13,75.16,21500.0,41.5836,41.5836,41.5504,41.567,21500.0
2006-11-10 11:05:00,75.17,75.17,75.07,75.09,13100.0,41.5726,41.5726,41.5173,41.5283,13100.0
2006-11-10 11:10:00,75.06,75.16,75.05,75.16,38300.0,41.5117,41.567,41.5062,41.567,38300.0
2006-11-10 11:15:00,75.16,75.19,75.09,75.19,30000.0,41.567,41.5836,41.5283,41.5836,30000.0
2006-11-10 11:20:00,75.19,75.25,75.19,75.25,21400.0,41.5836,41.6168,41.5836,41.6168,21400.0
2006-11-10 11:25:00,75.24,75.3,75.2,75.28,41900.0,41.6113,41.6445,41.5892,41.6334,41900.0
2006-11-10 11:30:00,75.26,75.43,75.26,75.43,45400.0,41.6223,41.7164,41.6223,41.7164,45400.0
2006-11-10 11:35:00,75.42,75.48,75.42,75.47,32300.0,41.7108,41.744,41.7108,41.7385,32300.0
2006-11-10 11:40:00,75.47,75.65,75.46,75.62,87400.0,41.7385,41.838,41.733,41.8214,87400.0
2006-11-10 11:45:00,75.62,75.64,75.5,75.5,55900.0,41.8214,41.8325,41.7551,41.7551,55900.0
2006-11-10 11:50:00,75.5,75.52,75.4,75.4,31800.0,41.7551,41.7661,41.6998,41.6998,31800.0
2006-11-10 11:55:00,75.4,75.42,75.37,75.41,15000.0,41.6998,41.7108,41.6832,41.7053,15000.0
2006-11-10 12:00:00,75.42,75.44,75.36,75.43,27000.0,41.7108,41.7219,41.6776,41.7164,27000.0
2006-11-10 12:05:00,75.41,75.44,75.39,75.43,12800.0,41.7053,41.7219,41.6942,41.7164,12800.0
2006-11-10 12:10:00,75.43,75.44,75.36,75.36,10800.0,41.7164,41.7219,41.6776,41.6776,10800.0
2006-11-10 12:15:00,75.38,75.39,75.33,75.36,20000.0,41.6887,41.6942,41.6611,41.6776,20000.0
2006-11-10 12:20:00,75.36,75.41,75.28,75.31,25300.0,41.6776,41.7053,41.6334,41.65,25300.0
2006-11-10 12:25:00,75.3,75.35,75.28,75.3,17500.0,41.6445,41.6721,41.6334,41.6445,17500.0
2006-11-10 12:30:00,75.3,75.31,75.25,75.26,37800.0,41.6445,41.65,41.6168,41.6223,37800.0
2006-11-10 12:35:00,75.25,75.35,75.25,75.32,35300.0,41.6168,41.6721,41.6168,41.6555,35300.0
2006-11-10 12:40:00,75.33,75.35,75.3,75.35,29500.0,41.6611,41.6721,41.6445,41.6721,29500.0
2006-11-10 12:45:00,75.34,75.38,75.34,75.37,7800.0,41.6666,41.6887,41.6666,41.6832,7800.0
2006-11-10 12:50:00,75.36,75.38,75.36,75.37,6300.0,41.6776,41.6887,41.6776,41.6832,6300.0
2006-11-10 12:55:00,75.37,75.37,75.29,75.32,12300.0,41.6832,41.6832,41.6389,41.6555,12300.0
2006-11-10 13:00:00,75.34,75.35,75.32,75.32,4400.0,41.6666,41.6721,41.6555,41.6555,4400.0
2006-11-10 13:05:00,75.34,75.37,75.32,75.37,15100.0,41.6666,41.6832,41.6555,41.6832,15100.0
2006-11-10 13:10:00,75.38,75.4,75.37,75.4,6200.0,41.6887,41.6998,41.6832,41.6998,6200.0
2006-11-10 13:15:00,75.4,75.4,75.35,75.4,9200.0,41.6998,41.6998,41.6721,41.6998,9200.0
2006-11-10 13:20:00,75.4,75.4,75.39,75.4,4500.0,41.6998,41.6998,41.6942,41.6998,4500.0
2006-11-10 13:25:00,75.39,75.39,75.35,75.37,5900.0,41.6942,41.6942,41.6721,41.6832,5900.0
2006-11-10 13:30:00,75.36,75.36,75.3,75.32,11100.0,41.6776,41.6776,41.6445,41.6555,11100.0
2006-11-10 13:35:00,75.32,75.33,75.28,75.3,20200.0,41.6555,41.6611,41.6334,41.6445,20200.0
2006-11-10 13:40:00,75.33,75.43,75.33,75.43,19600.0,41.6611,41.7164,41.6611,41.7164,19600.0
2006-11-10 13:45:00,75.43,75.43,75.37,75.38,11900.0,41.7164,41.7164,41.6832,41.6887,11900.0
2006-11-10 13:50:00,75.38,75.4,75.36,75.39,25100.0,41.6887,41.6998,41.6776,41.6942,25100.0
2006-11-10 13:55:00,75.39,75.43,75.36,75.42,26400.0,41.6942,41.7164,41.6776,41.7108,26400.0
2006-11-10 14:00:00,75.41,75.47,75.36,75.47,23800.0,41.7053,41.7385,41.6776,41.7385,23800.0
2006-11-10 14:05:00,75.46,75.48,75.43,75.46,33100.0,41.733,41.744,41.7164,41.733,33100.0
2006-11-10 14:10:00,75.47,75.51,75.46,75.5,21700.0,41.7385,41.7606,41.733,41.7551,21700.0
2006-11-10 14:15:00,75.5,75.56,75.43,75.56,20700.0,41.7551,41.7883,41.7164,41.7883,20700.0
2006-11-10 14:20:00,75.54,75.58,75.49,75.49,21200.0,41.7772,41.7993,41.7495,41.7495,21200.0
2006-11-10 14:25:00,75.49,75.55,75.47,75.53,55600.0,41.7495,41.7827,41.7385,41.7717,55600.0
2006-11-10 14:30:00,75.53,75.55,75.49,75.53,20500.0,41.7717,41.7827,41.7495,41.7717,20500.0
2006-11-10 14:35:00,75.5,75.57,75.5,75.55,15900.0,41.7551,41.7938,41.7551,41.7827,15900.0
2006-11-10 14:40:00,75.57,75.62,75.54,75.62,33800.0,41.7938,41.8214,41.7772,41.8214,33800.0
2006-11-10 14:45:00,75.6,75.63,75.56,75.59,36000.0,41.8104,41.827,41.7883,41.8049,36000.0
2006-11-10 14:50:00,75.6,75.65,75.59,75.62,33300.0,41.8104,41.838,41.8049,41.8214,33300.0
2006-11-10 14:55:00,75.61,75.67,75.61,75.61,17900.0,41.8159,41.8491,41.8159,41.8159,17900.0
2006-11-10 15:00:00,75.63,75.65,75.56,75.64,34100.0,41.827,41.838,41.7883,41.8325,34100.0
2006-11-10 15:05:00,75.64,75.65,75.56,75.56,11600.0,41.8325,41.838,41.7883,41.7883,11600.0
2006-11-10 15:10:00,75.57,75.6,75.54,75.54,31800.0,41.7938,41.8104,41.7772,41.7772,31800.0
2006-11-10 15:15:00,75.55,75.62,75.51,75.61,33900.0,41.7827,41.8214,41.7606,41.8159,33900.0
2006-11-10 15:20:00,75.61,75.63,75.57,75.59,35900.0,41.8159,41.827,41.7938,41.8049,35900.0
2006-11-10 15:25:00,75.58,75.67,75.54,75.66,43100.0,41.7993,41.8491,41.7772,41.8436,43100.0
2006-11-10 15:30:00,75.64,75.7,75.61,75.7,42500.0,41.8325,41.8657,41.8159,41.8657,42500.0
2006-11-10 15:35:00,75.7,75.7,75.66,75.69,35500.0,41.8657,41.8657,41.8436,41.8602,35500.0
2006-11-10 15:40:00,75.69,75.74,75.6,75.61,51700.0,41.8602,41.8878,41.8104,41.8159,51700.0
2006-11-10 15:45:00,75.6,75.61,75.55,75.57,67800.0,41.8104,41.8159,41.7827,41.7938,67800.0
2006-11-10 15:50:00,75.57,75.58,75.43,75.44,98600.0,41.7938,41.7993,41.7164,41.7219,98600.0
2006-11-10 15:55:00,75.44,75.57,75.43,75.51,94000.0,41.7219,41.7938,41.7164,41.7606,94000.0
2006-11-13 09:30:00,75.56,75.91,75.44,75.82,102400.0,41.7883,41.9818,41.7219,41.9321,102400.0
2006-11-13 09:35:00,75.82,75.88,75.77,75.77,47000.0,41.9321,41.9652,41.9044,41.9044,47000.0
2006-11-13 09:40:00,75.77,75.92,75.75,75.92,46200.0,41.9044,41.9874,41.8933,41.9874,46200.0
2006-11-13 09:45:00,75.92,75.97,75.88,75.91,206000.0,41.9874,42.015,41.9652,41.9818,206000.0
2006-11-13 09:50:00,75.91,76.03,75.9,76.02,149800.0,41.9818,42.0482,41.9763,42.0427,149800.0
2006-11-13 09:55:00,76.02,76.1,75.92,75.92,110100.0,42.0427,42.0869,41.9874,41.9874,110100.0
2006-11-13 10:00:00,75.92,76.06,75.88,75.98,32000.0,41.9874,42.0648,41.9652,42.0205,32000.0
2006-11-13 10:05:00,76.0,76.11,75.99,76.08,45800.0,42.0316,42.0924,42.0261,42.0758,45800.0
2006-11-13 10:10:00,76.11,76.23,76.08,76.21,45700.0,42.0924,42.1588,42.0758,42.1477,45700.0
2006-11-13 10:15:00,76.21,76.24,76.09,76.11,69100.0,42.1477,42.1643,42.0814,42.0924,69100.0
2006-11-13 10:20:00,76.09,76.1,75.99,76.04,25900.0,42.0814,42.0869,42.0261,42.0537,25900.0
2006-11-13 10:25:00,76.02,76.09,76.0,76.07,39600.0,42.0427,42.0814,42.0316,42.0703,39600.0
2006-11-13 10:30:00,76.06,76.06,75.97,76.01,54000.0,42.0648,42.0648,42.015,42.0371,54000.0
2006-11-13 10:35:00,76.01,76.09,75.95,75.97,65400.0,42.0371,42.0814,42.0039,42.015,65400.0
2006-11-13 10:40:00,75.99,76.04,75.97,76.0,49200.0,42.0261,42.0537,42.015,42.0316,49200.0
2006-11-13 10:45:00,76.0,76.03,75.94,75.97,26700.0,42.0316,42.0482,41.9984,42.015,26700.0
2006-11-13 10:50:00,75.96,76.05,75.96,76.04,61600.0,42.0095,42.0593,42.0095,42.0537,61600.0
2006-11-13 10:55:00,76.02,76.06,76.0,76.02,40300.0,42.0427,42.0648,42.0316,42.0427,40300.0
2006-11-13 11:00:00,76.01,76.09,76.0,76.09,34600.0,42.0371,42.0814,42.0316,42.0814,34600.0
2006-11-13 11:05:00,76.09,76.1,75.99,76.0,19100.0,42.0814,42.0869,42.0261,42.0316,19100.0
2006-11-13 11:10:00,75.99,76.02,75.99,76.0,49300.0,42.0261,42.0427,42.0261,42.0316,49300.0
2006-11-13 11:15:00,76.0,76.01,75.99,76.0,28900.0,42.0316,42.0371,42.0261,42.0316,28900.0
2006-11-13 11:20:00,76.0,76.05,75.99,76.01,36700.0,42.0316,42.0593,42.0261,42.0371,36700.0
2006-11-13 11:25:00,76.01,76.06,76.0,76.01,30800.0,42.0371,42.0648,42.0316,42.0371,30800.0
2006-11-13 11:30:00,76.01,76.09,76.0,76.07,62400.0,42.0371,42.0814,42.0316,42.0703,62400.0
2006-11-13 11:35:00,76.06,76.06,75.98,76.0,46500.0,42.0648,42.0648,42.0205,42.0316,46500.0
2006-11-13 11:40:00,75.99,76.01,75.96,75.96,35000.0,42.0261,42.0371,42.0095,42.0095,35000.0
2006-11-13 11:45:00,75.97,76.04,75.94,76.04,34800.0,42.015,42.0537,41.9984,42.0537,34800.0
2006-11-13 11:50:00,76.03,76.03,75.97,75.99,11800.0,42.0482,42.0482,42.015,42.0261,11800.0
2006-11-13 11:55:00,76.01,76.04,75.96,76.01,20000.0,42.0371,42.0537,42.0095,42.0371,20000.0
2006-11-13 12:00:00,76.01,76.05,75.99,75.99,39400.0,42.0371,42.0593,42.0261,42.0261,39400.0
2006-11-13 12:05:00,75.98,75.98,75.9,75.92,15000.0,42.0205,42.0205,41.9763,41.9874,15000.0
2006-11-13 12:10:00,75.93,76.0,75.93,76.0,14900.0,41.9929,42.0316,41.9929,42.0316,14900.0
2006-11-13 12:15:00,76.0,76.0,75.98,76.0,27600.0,42.0316,42.0316,42.0205,42.0316,27600.0
2006-11-13 12:20:00,75.99,76.03,75.99,76.02,22300.0,42.0261,42.0482,42.0261,42.0427,22300.0
2006-11-13 12:25:00,76.02,76.05,76.0,76.04,16000.0,42.0427,42.0593,42.0316,42.0537,16000.0
2006-11-13 12:30:00,76.05,76.05,76.01,76.03,7000.0,42.0593,42.0593,42.0371,42.0482,7000.0
2006-11-13 12:35:00,76.0,76.0,75.98,75.99,52400.0,42.0316,42.0316,42.0205,42.0261,52400.0
2006-11-13 12:40:00,75.98,76.0,75.98,76.0,31400.0,42.0205,42.0316,42.0205,42.0316,31400.0
2006-11-13 12:45:00,76.0,76.01,75.94,75.95,60100.0,42.0316,42.0371,41.9984,42.0039,60100.0
2006-11-13 12:50:00,75.96,76.01,75.94,76.01,25700.0,42.0095,42.0371,41.9984,42.0371,25700.0
2006-11-13 12:55:00,76.0,76.01,75.94,75.96,10500.0,42.0316,42.0371,41.9984,42.0095,10500.0
2006-11-13 13:00:00,75.95,75.96,75.9,75.94,34000.0,42.0039,42.0095,41.9763,41.9984,34000.0
2006-11-13 13:05:00,75.91,75.99,75.91,75.99,18800.0,41.9818,42.0261,41.9818,42.0261,18800.0
2006-11-13 13:10:00,75.96,75.99,75.95,75.97,12900.0,42.0095,42.0261,42.0039,42.015,12900.0
2006-11-13 13:15:00,75.97,76.01,75.95,75.95,11900.0,42.015,42.0371,42.0039,42.0039,11900.0
2006-11-13 13:20:00,75.98,75.99,75.92,75.99,26400.0,42.0205,42.0261,41.9874,42.0261,26400.0
2006-11-13 13:25:00,75.99,75.99,75.91,75.91,3000.0,42.0261,42.0261,41.9818,41.9818,3000.0
2006-11-13 13:30:00,75.91,75.98,75.86,75.96,47500.0,41.9818,42.0205,41.9542,42.0095,47500.0
2006-11-13 13:35:00,75.96,75.96,75.9,75.9,9900.0,42.0095,42.0095,41.9763,41.9763,9900.0
2006-11-13 13:40:00,75.91,75.92,75.9,75.91,15500.0,41.9818,41.9874,41.9763,41.9818,15500.0
2006-11-13 13:45:00,75.91,75.99,75.9,75.99,33900.0,41.9818,42.0261,41.9763,42.0261,33900.0
2006-11-13 13:50:00,75.99,76.1,75.99,76.0,36600.0,42.0261,42.0869,42.0261,42.0316,36600.0
2006-11-13 13:55:00,76.0,76.09,75.96,75.97,40300.0,42.0316,42.0814,42.0095,42.015,40300.0
2006-11-13 14:00:00,75.97,76.04,75.97,76.0,12600.0,42.015,42.0537,42.015,42.0316,12600.0
2006-11-13 14:05:00,76.0,76.02,75.98,76.01,22500.0,42.0316,42.0427,42.0205,42.0371,22500.0
2006-11-13 14:10:00,76.0,76.05,75.97,76.03,60400.0,42.0316,42.0593,42.015,42.0482,60400.0
2006-11-13 14:15:00,76.03,76.04,75.98,75.99,31100.0,42.0482,42.0537,42.0205,42.0261,31100.0
2006-11-13 14:20:00,76.0,76.05,75.98,76.03,12600.0,42.0316,42.0593,42.0205,42.0482,12600.0
2006-11-13 14:25:00,76.02,76.02,75.98,76.0,12300.0,42.0427,42.0427,42.0205,42.0316,12300.0
2006-11-13 14:30:00,76.02,76.02,75.99,76.02,37600.0,42.0427,42.0427,42.0261,42.0427,37600.0
2006-11-13 14:35:00,76.02,76.05,76.0,76.04,14200.0,42.0427,42.0593,42.0316,42.0537,14200.0
2006-11-13 14:40:00,76.0,76.06,76.0,76.06,84400.0,42.0316,42.0648,42.0316,42.0648,84400.0
2006-11-13 14:45:00,76.06,76.12,76.04,76.12,22700.0,42.0648,42.098,42.0537,42.098,22700.0
2006-11-13 14:50:00,76.05,76.19,76.05,76.18,124200.0,42.0593,42.1367,42.0593,42.1311,124200.0
2006-11-13 14:55:00,76.19,76.25,76.18,76.23,88100.0,42.1367,42.1699,42.1311,42.1588,88100.0
2006-11-13 15:00:00,76.2,76.21,76.01,76.11,52000.0,42.1422,42.1477,42.0371,42.0924,52000.0
2006-11-13 15:05:00,76.11,76.22,76.11,76.15,39400.0,42.0924,42.1533,42.0924,42.1146,39400.0
2006-11-13 15:10:00,76.16,76.19,76.13,76.16,28800.0,42.1201,42.1367,42.1035,42.1201,28800.0
2006-11-13 15:15:00,76.17,76.2,76.14,76.18,23100.0,42.1256,42.1422,42.109,42.1311,23100.0
2006-11-13 15:20:00,76.18,76.27,76.18,76.22,56500.0,42.1311,42.1809,42.1311,42.1533,56500.0
2006-11-13 15:25:00,76.24,76.32,76.22,76.29,44400.0,42.1643,42.2086,42.1533,42.192,44400.0
2006-11-13 15:30:00,76.27,76.33,76.24,76.32,20900.0,42.1809,42.2141,42.1643,42.2086,20900.0
2006-11-13 15:35:00,76.3,76.31,76.27,76.31,31700.0,42.1975,42.203,42.1809,42.203,31700.0
2006-11-13 15:40:00,76.31,76.31,76.28,76.3,49000.0,42.203,42.203,42.1865,42.1975,49000.0
2006-11-13 15:45:00,76.3,76.38,76.27,76.35,54800.0,42.1975,42.2418,42.1809,42.2252,54800.0
2006-11-13 15:50:00,76.35,76.38,76.31,76.33,75900.0,42.2252,42.2418,42.203,42.2141,75900.0
2006-11-13 15:55:00,76.33,76.34,76.26,76.28,68700.0,42.2141,42.2196,42.1754,42.1865,68700.0
2006-11-14 09:30:00,76.39,76.5,76.38,76.5,96600.0,42.2473,42.3081,42.2418,42.3081,96600.0
2006-11-14 09:35:00,76.5,76.5,76.38,76.42,86300.0,42.3081,42.3081,42.2418,42.2639,86300.0
2006-11-14 09:40:00,76.41,76.46,76.36,76.4,75800.0,42.2583,42.286,42.2307,42.2528,75800.0
2006-11-14 09:45:00,76.41,76.65,76.39,76.63,89600.0,42.2583,42.3911,42.2473,42.38,89600.0
2006-11-14 09:50:00,76.63,76.85,76.55,76.76,113000.0,42.38,42.5017,42.3358,42.4519,113000.0
2006-11-14 09:55:00,76.75,76.93,76.06,76.9,115400.0,42.4464,42.5459,42.0648,42.5293,115400.0
2006-11-14 10:00:00,76.9,76.93,76.89,76.9,103300.0,42.5293,42.5459,42.5238,42.5293,103300.0
2006-11-14 10:05:00,76.94,77.09,76.91,77.09,239700.0,42.5515,42.6344,42.5349,42.6344,239700.0
2006-11-14 10:10:00,77.1,77.11,77.0,77.01,62400.0,42.64,42.6455,42.5846,42.5902,62400.0
2006-11-14 10:15:00,77.0,77.1,76.98,77.05,73700.0,42.5846,42.64,42.5736,42.6123,73700.0
2006-11-14 10:20:00,77.04,77.25,77.03,77.2,135800.0,42.6068,42.7229,42.6012,42.6953,135800.0
2006-11-14 10:25:00,77.2,77.21,76.91,76.93,106100.0,42.6953,42.7008,42.5349,42.5459,106100.0
2006-11-14 10:30:00,76.93,77.07,76.92,76.93,79000.0,42.5459,42.6234,42.5404,42.5459,79000.0
2006-11-14 10:35:00,76.93,76.94,76.83,76.85,44200.0,42.5459,42.5515,42.4906,42.5017,44200.0
2006-11-14 10:40:00,76.85,76.89,76.8,76.8,90500.0,42.5017,42.5238,42.474,42.474,90500.0
2006-11-14 10:45:00,76.8,76.81,76.75,76.77,86200.0,42.474,42.4796,42.4464,42.4574,86200.0
2006-11-14 10:50:00,76.78,76.8,76.75,76.78,38100.0,42.463,42.474,42.4464,42.463,38100.0
2006-11-14 10:55:00,76.76,76.89,76.76,76.83,21400.0,42.4519,42.5238,42.4519,42.4906,21400.0
2006-11-14 11:00:00,76.82,76.82,76.75,76.81,41700.0,42.4851,42.4851,42.4464,42.4796,41700.0
2006-11-14 11:05:00,76.8,76.83,76.77,76.78,38800.0,42.474,42.4906,42.4574,42.463,38800.0
2006-11-14 11:10:00,76.78,76.9,76.78,76.83,40700.0,42.463,42.5293,42.463,42.4906,40700.0
2006-11-14 11:15:00,76.84,76.89,76.81,76.86,37800.0,42.4962,42.5238,42.4796,42.5072,37800.0
2006-11-14 11:20:00,76.85,76.87,76.8,76.85,36900.0,42.5017,42.5128,42.474,42.5017,36900.0
2006-11-14 11:25:00,76.86,77.0,76.86,77.0,53400.0,42.5072,42.5846,42.5072,42.5846,53400.0
2006-11-14 11:30:00,76.99,77.08,76.95,77.02,69900.0,42.5791,42.6289,42.557,42.5957,69900.0
2006-11-14 11:35:00,77.01,77.03,76.97,77.03,33200.0,42.5902,42.6012,42.5681,42.6012,33200.0
2006-11-14 11:40:00,77.02,77.1,77.0,77.06,31400.0,42.5957,42.64,42.5846,42.6178,31400.0
2006-11-14 11:45:00,77.06,77.12,76.98,77.11,36900.0,42.6178,42.651,42.5736,42.6455,36900.0
2006-11-14 11:50:00,77.1,77.13,77.0,77.01,60900.0,42.64,42.6565,42.5846,42.5902,60900.0
2006-11-14 11:55:00,76.97,77.02,76.91,76.99,75000.0,42.5681,42.5957,42.5349,42.5791,75000.0
2006-11-14 12:00:00,77.0,77.0,76.88,76.93,33200.0,42.5846,42.5846,42.5183,42.5459,33200.0
2006-11-14 12:05:00,76.91,76.94,76.87,76.89,38500.0,42.5349,42.5515,42.5128,42.5238,38500.0
2006-11-14 12:10:00,76.9,76.93,76.88,76.9,29200.0,42.5293,42.5459,42.5183,42.5293,29200.0
2006-11-14 12:15:00,76.89,76.97,76.88,76.91,39800.0,42.5238,42.5681,42.5183,42.5349,39800.0
2006-11-14 12:20:00,76.9,76.96,76.9,76.94,67200.0,42.5293,42.5625,42.5293,42.5515,67200.0
2006-11-14 12:25:00,76.95,76.95,76.87,76.89,33800.0,42.557,42.557,42.5128,42.5238,33800.0
2006-11-14 12:30:00,76.89,76.89,76.86,76.87,44200.0,42.5238,42.5238,42.5072,42.5128,44200.0
2006-11-14 12:35:00,76.86,76.86,76.83,76.83,57500.0,42.5072,42.5072,42.4906,42.4906,57500.0
2006-11-14 12:40:00,76.83,76.92,76.8,76.84,88000.0,42.4906,42.5404,42.474,42.4962,88000.0
2006-11-14 12:45:00,76.84,76.95,76.83,76.95,32400.0,42.4962,42.557,42.4906,42.557,32400.0
2006-11-14 12:50:00,76.95,77.12,76.93,77.03,96800.0,42.557,42.651,42.5459,42.6012,96800.0
2006-11-14 12:55:00,77.04,77.07,77.0,77.01,26100.0,42.6068,42.6234,42.5846,42.5902,26100.0
2006-11-14 13:00:00,77.01,77.04,77.0,77.02,17100.0,42.5902,42.6068,42.5846,42.5957,17100.0
2006-11-14 13:05:00,77.01,77.02,76.99,77.01,60900.0,42.5902,42.5957,42.5791,42.5902,60900.0
2006-11-14 13:10:00,77.0,77.04,76.99,77.0,26600.0,42.5846,42.6068,42.5791,42.5846,26600.0
2006-11-14 13:15:00,77.02,77.02,76.99,77.0,28500.0,42.5957,42.5957,42.5791,42.5846,28500.0
2006-11-14 13:20:00,77.0,77.06,77.0,77.03,20700.0,42.5846,42.6178,42.5846,42.6012,20700.0
2006-11-14 13:25:00,77.03,77.17,77.03,77.17,47600.0,42.6012,42.6787,42.6012,42.6787,47600.0
2006-11-14 13:30:00,77.17,77.18,77.04,77.04,26800.0,42.6787,42.6842,42.6068,42.6068,26800.0
2006-11-14 13:35:00,77.05,77.1,77.0,77.06,41600.0,42.6123,42.64,42.5846,42.6178,41600.0
2006-11-14 13:40:00,77.06,77.07,77.01,77.05,21900.0,42.6178,42.6234,42.5902,42.6123,21900.0
2006-11-14 13:45:00,77.05,77.11,77.04,77.1,35200.0,42.6123,42.6455,42.6068,42.64,35200.0
2006-11-14 13:50:00,77.11,77.11,77.04,77.04,15900.0,42.6455,42.6455,42.6068,42.6068,15900.0
2006-11-14 13:55:00,77.05,77.05,76.99,77.01,30400.0,42.6123,42.6123,42.5791,42.5902,30400.0
2006-11-14 14:00:00,77.01,77.06,76.98,77.03,29400.0,42.5902,42.6178,42.5736,42.6012,29400.0
2006-11-14 14:05:00,77.03,77.12,77.02,77.11,32500.0,42.6012,42.651,42.5957,42.6455,32500.0
2006-11-14 14:10:00,77.1,77.11,77.04,77.06,23300.0,42.64,42.6455,42.6068,42.6178,23300.0
2006-11-14 14:15:00,77.06,77.1,77.06,77.1,32800.0,42.6178,42.64,42.6178,42.64,32800.0
2006-11-14 14:20:00,77.1,77.1,77.0,77.01,37800.0,42.64,42.64,42.5846,42.5902,37800.0
2006-11-14 14:25:00,77.01,77.04,76.99,77.01,45500.0,42.5902,42.6068,42.5791,42.5902,45500.0
2006-11-14 14:30:00,77.01,77.04,76.97,77.03,66900.0,42.5902,42.6068,42.5681,42.6012,66900.0
2006-11-14 14:35:00,77.03,77.13,77.02,77.13,57000.0,42.6012,42.6565,42.5957,42.6565,57000.0
2006-11-14 14:40:00,77.12,77.35,77.12,77.34,69200.0,42.651,42.7782,42.651,42.7727,69200.0
2006-11-14 14:45:00,77.35,77.56,77.3,77.47,132100.0,42.7782,42.8944,42.7506,42.8446,132100.0
2006-11-14 14:50:00,77.47,77.52,77.36,77.5,72700.0,42.8446,42.8722,42.7837,42.8612,72700.0
2006-11-14 14:55:00,77.5,77.55,77.45,77.54,66200.0,42.8612,42.8888,42.8335,42.8833,66200.0
2006-11-14 15:00:00,77.54,77.75,77.54,77.73,113500.0,42.8833,42.9994,42.8833,42.9884,113500.0
2006-11-14 15:05:00,77.73,77.73,77.66,77.69,70600.0,42.9884,42.9884,42.9497,42.9663,70600.0
2006-11-14 15:10:00,77.69,77.72,77.55,77.72,88900.0,42.9663,42.9828,42.8888,42.9828,88900.0
2006-11-14 15:15:00,77.73,77.77,77.64,77.73,96100.0,42.9884,43.0105,42.9386,42.9884,96100.0
2006-11-14 15:20:00,77.73,77.73,77.66,77.68,78000.0,42.9884,42.9884,42.9497,42.9607,78000.0
2006-11-14 15:25:00,77.67,77.67,77.45,77.45,86200.0,42.9552,42.9552,42.8335,42.8335,86200.0
2006-11-14 15:30:00,77.46,77.56,77.46,77.52,95100.0,42.839,42.8944,42.839,42.8722,95100.0
2006-11-14 15:35:00,77.52,77.65,77.48,77.65,60600.0,42.8722,42.9441,42.8501,42.9441,60600.0
2006-11-14 15:40:00,77.65,77.71,77.63,77.69,131500.0,42.9441,42.9773,42.9331,42.9663,131500.0
2006-11-14 15:45:00,77.7,77.71,77.66,77.67,106600.0,42.9718,42.9773,42.9497,42.9552,106600.0
2006-11-14 15:50:00,77.67,77.69,77.64,77.68,167500.0,42.9552,42.9663,42.9386,42.9607,167500.0
2006-11-14 15:55:00,77.68,77.68,77.63,77.64,175600.0,42.9607,42.9607,42.9331,42.9386,175600.0
2006-11-15 09:30:00,77.5,77.64,77.38,77.4,95600.0,42.8612,42.9386,42.7948,42.8059,95600.0
2006-11-15 09:35:00,77.36,77.5,77.31,77.48,45600.0,42.7837,42.8612,42.7561,42.8501,45600.0
2006-11-15 09:40:00,77.48,77.93,77.45,77.79,70700.0,42.8501,43.099,42.8335,43.0216,70700.0
2006-11-15 09:45:00,77.79,77.8,77.73,77.76,56400.0,43.0216,43.0271,42.9884,43.005,56400.0
2006-11-15 09:50:00,77.75,77.75,77.58,77.66,53100.0,42.9994,42.9994,42.9054,42.9497,53100.0
2006-11-15 09:55:00,77.69,77.95,77.67,77.86,66200.0,42.9663,43.11,42.9552,43.0603,66200.0
2006-11-15 10:00:00,77.87,77.87,77.74,77.82,45000.0,43.0658,43.0658,42.9939,43.0381,45000.0
2006-11-15 10:05:00,77.8,77.82,77.64,77.65,24400.0,43.0271,43.0381,42.9386,42.9441,24400.0
2006-11-15 10:10:00,77.65,77.85,77.65,77.85,29400.0,42.9441,43.0547,42.9441,43.0547,29400.0
2006-11-15 10:15:00,77.85,77.85,77.71,77.79,38800.0,43.0547,43.0547,42.9773,43.0216,38800.0
2006-11-15 10:20:00,77.79,77.83,77.65,77.67,45400.0,43.0216,43.0437,42.9441,42.9552,45400.0
2006-11-15 10:25:00,77.66,77.72,77.66,77.69,23500.0,42.9497,42.9828,42.9497,42.9663,23500.0
2006-11-15 10:30:00,77.68,77.74,77.65,77.74,51100.0,42.9607,42.9939,42.9441,42.9939,51100.0
2006-11-15 10:35:00,77.74,77.74,77.55,77.6,113200.0,42.9939,42.9939,42.8888,42.9165,113200.0
2006-11-15 10:40:00,77.61,77.7,77.6,77.64,41500.0,42.922,42.9718,42.9165,42.9386,41500.0
2006-11-15 10:45:00,77.66,77.72,77.65,77.72,26500.0,42.9497,42.9828,42.9441,42.9828,26500.0
2006-11-15 10:50:00,77.72,9000.0,77.66,77.68,38700.0,42.9828,4977.4263,42.9497,42.9607,38700.0
2006-11-15 10:55:00,77.68,77.74,77.68,77.73,17900.0,42.9607,42.9939,42.9607,42.9884,17900.0
2006-11-15 11:00:00,77.74,77.79,77.72,77.78,28100.0,42.9939,43.0216,42.9828,43.016,28100.0
2006-11-15 11:05:00,77.79,77.81,77.75,77.75,19300.0,43.0216,43.0326,42.9994,42.9994,19300.0
2006-11-15 11:10:00,77.74,77.91,77.73,77.89,47800.0,42.9939,43.0879,42.9884,43.0769,47800.0
2006-11-15 11:15:00,77.89,77.95,77.89,77.91,24900.0,43.0769,43.11,43.0769,43.0879,24900.0
2006-11-15 11:20:00,77.91,77.97,77.88,77.97,45300.0,43.0879,43.1211,43.0713,43.1211,45300.0
2006-11-15 11:25:00,77.97,78.06,77.95,78.01,182000.0,43.1211,43.1709,43.11,43.1432,182000.0
2006-11-15 11:30:00,78.02,78.03,77.88,77.89,17200.0,43.1488,43.1543,43.0713,43.0769,17200.0
2006-11-15 11:35:00,77.87,77.96,77.87,77.94,48600.0,43.0658,43.1156,43.0658,43.1045,48600.0
2006-11-15 11:40:00,77.95,77.97,77.92,77.97,31400.0,43.11,43.1211,43.0935,43.1211,31400.0
2006-11-15 11:45:00,77.97,77.98,77.89,77.9,23900.0,43.1211,43.1266,43.0769,43.0824,23900.0
2006-11-15 11:50:00,77.89,77.92,77.87,77.89,20000.0,43.0769,43.0935,43.0658,43.0769,20000.0
2006-11-15 11:55:00,77.89,77.98,77.86,77.95,25900.0,43.0769,43.1266,43.0603,43.11,25900.0
2006-11-15 12:00:00,77.95,77.95,77.88,77.9,20700.0,43.11,43.11,43.0713,43.0824,20700.0
2006-11-15 12:05:00,77.9,77.91,77.8,77.81,23300.0,43.0824,43.0879,43.0271,43.0326,23300.0
2006-11-15 12:10:00,77.82,77.87,77.75,77.86,33600.0,43.0381,43.0658,42.9994,43.0603,33600.0
2006-11-15 12:15:00,77.86,77.87,77.76,77.76,14600.0,43.0603,43.0658,43.005,43.005,14600.0
2006-11-15 12:20:00,77.76,77.82,77.73,77.8,64000.0,43.005,43.0381,42.9884,43.0271,64000.0
2006-11-15 12:25:00,77.81,77.84,77.8,77.82,11900.0,43.0326,43.0492,43.0271,43.0381,11900.0
2006-11-15 12:30:00,77.8,77.84,77.78,77.81,26500.0,43.0271,43.0492,43.016,43.0326,26500.0
2006-11-15 12:35:00,77.81,77.86,77.81,77.84,16400.0,43.0326,43.0603,43.0326,43.0492,16400.0
2006-11-15 12:40:00,77.84,77.86,77.81,77.81,10900.0,43.0492,43.0603,43.0326,43.0326,10900.0
2006-11-15 12:45:00,77.82,77.89,77.78,77.86,17700.0,43.0381,43.0769,43.016,43.0603,17700.0
2006-11-15 12:50:00,77.86,77.9,77.85,77.9,18500.0,43.0603,43.0824,43.0547,43.0824,18500.0
2006-11-15 12:55:00,77.9,77.91,77.82,77.82,16200.0,43.0824,43.0879,43.0381,43.0381,16200.0
2006-11-15 13:00:00,77.81,77.81,77.77,77.79,18400.0,43.0326,43.0326,43.0105,43.0216,18400.0
2006-11-15 13:05:00,77.8,77.85,77.78,77.85,12800.0,43.0271,43.0547,43.016,43.0547,12800.0
2006-11-15 13:10:00,77.85,77.93,77.85,77.93,21500.0,43.0547,43.099,43.0547,43.099,21500.0
2006-11-15 13:15:00,77.93,77.93,77.88,77.9,10600.0,43.099,43.099,43.0713,43.0824,10600.0
2006-11-15 13:20:00,77.9,77.92,77.86,77.86,14400.0,43.0824,43.0935,43.0603,43.0603,14400.0
2006-11-15 13:25:00,77.88,77.92,77.87,77.87,11200.0,43.0713,43.0935,43.0658,43.0658,11200.0
2006-11-15 13:30:00,77.87,77.91,77.86,77.91,16000.0,43.0658,43.0879,43.0603,43.0879,16000.0
2006-11-15 13:35:00,77.91,77.91,77.85,77.88,16500.0,43.0879,43.0879,43.0547,43.0713,16500.0
2006-11-15 13:40:00,77.88,77.9,77.87,77.87,17800.0,43.0713,43.0824,43.0658,43.0658,17800.0
2006-11-15 13:45:00,77.86,77.93,77.83,77.91,31200.0,43.0603,43.099,43.0437,43.0879,31200.0
2006-11-15 13:50:00,77.91,77.94,77.9,77.91,16500.0,43.0879,43.1045,43.0824,43.0879,16500.0
2006-11-15 13:55:00,77.9,77.95,77.9,77.93,37100.0,43.0824,43.11,43.0824,43.099,37100.0
2006-11-15 14:00:00,77.93,77.93,77.77,77.82,72200.0,43.099,43.099,43.0105,43.0381,72200.0
2006-11-15 14:05:00,77.82,77.93,77.71,77.89,45400.0,43.0381,43.099,42.9773,43.0769,45400.0
2006-11-15 14:10:00,77.9,78.04,77.9,77.99,55700.0,43.0824,43.1598,43.0824,43.1322,55700.0
2006-11-15 14:15:00,77.99,78.04,77.96,78.0,58800.0,43.1322,43.1598,43.1156,43.1377,58800.0
2006-11-15 14:20:00,78.0,78.01,77.98,77.98,38400.0,43.1377,43.1432,43.1266,43.1266,38400.0
2006-11-15 14:25:00,77.99,78.0,77.97,77.99,57200.0,43.1322,43.1377,43.1211,43.1322,57200.0
2006-11-15 14:30:00,77.99,78.0,77.98,77.98,39700.0,43.1322,43.1377,43.1266,43.1266,39700.0
2006-11-15 14:35:00,77.99,77.99,77.83,77.83,46300.0,43.1322,43.1322,43.0437,43.0437,46300.0
2006-11-15 14:40:00,77.83,77.84,77.8,77.83,29400.0,43.0437,43.0492,43.0271,43.0437,29400.0
2006-11-15 14:45:00,77.83,77.87,77.82,77.86,23700.0,43.0437,43.0658,43.0381,43.0603,23700.0
2006-11-15 14:50:00,77.86,77.86,77.78,77.84,28400.0,43.0603,43.0603,43.016,43.0492,28400.0
2006-11-15 14:55:00,77.83,77.89,77.76,77.87,36100.0,43.0437,43.0769,43.005,43.0658,36100.0
2006-11-15 15:00:00,77.87,77.87,77.85,77.87,25500.0,43.0658,43.0658,43.0547,43.0658,25500.0
2006-11-15 15:05:00,77.87,77.95,77.86,77.95,44900.0,43.0658,43.11,43.0603,43.11,44900.0
2006-11-15 15:10:00,77.95,77.99,77.89,77.9,18500.0,43.11,43.1322,43.0769,43.0824,18500.0
2006-11-15 15:15:00,77.9,77.91,77.89,77.9,29500.0,43.0824,43.0879,43.0769,43.0824,29500.0
2006-11-15 15:20:00,77.9,77.91,77.87,77.9,46200.0,43.0824,43.0879,43.0658,43.0824,46200.0
2006-11-15 15:25:00,77.9,77.92,77.88,77.91,20200.0,43.0824,43.0935,43.0713,43.0879,20200.0
2006-11-15 15:30:00,77.91,77.92,77.86,77.87,49000.0,43.0879,43.0935,43.0603,43.0658,49000.0
2006-11-15 15:35:00,77.87,77.9,77.86,77.89,39000.0,43.0658,43.0824,43.0603,43.0769,39000.0
2006-11-15 15:40:00,77.88,77.9,77.86,77.9,79500.0,43.0713,43.0824,43.0603,43.0824,79500.0
2006-11-15 15:45:00,77.9,77.91,77.87,77.88,31300.0,43.0824,43.0879,43.0658,43.0713,31300.0
2006-11-15 15:50:00,77.87,77.95,77.86,77.91,81800.0,43.0658,43.11,43.0603,43.0879,81800.0
2006-11-15 15:55:00,77.92,78.0,77.88,77.95,98700.0,43.0935,43.1377,43.0713,43.11,98700.0
2006-11-16 09:30:00,77.92,78.02,77.9,78.01,58500.0,43.0935,43.1488,43.0824,43.1432,58500.0
2006-11-16 09:35:00,78.02,78.23,77.97,78.2,57200.0,43.1488,43.2649,43.1211,43.2483,57200.0
2006-11-16 09:40:00,78.24,78.25,78.06,78.16,61300.0,43.2704,43.276,43.1709,43.2262,61300.0
2006-11-16 09:45:00,78.17,78.35,78.15,78.32,44700.0,43.2317,43.3313,43.2207,43.3147,44700.0
2006-11-16 09:50:00,78.32,78.34,78.2,78.3,51900.0,43.3147,43.3257,43.2483,43.3036,51900.0
2006-11-16 09:55:00,78.3,78.48,78.23,78.47,66800.0,43.3036,43.4032,43.2649,43.3976,66800.0
2006-11-16 10:00:00,78.47,78.47,78.29,78.3,31400.0,43.3976,43.3976,43.2981,43.3036,31400.0
2006-11-16 10:05:00,78.3,78.31,78.21,78.24,32900.0,43.3036,43.3091,43.2538,43.2704,32900.0
2006-11-16 10:10:00,78.24,78.26,78.19,78.24,29200.0,43.2704,43.2815,43.2428,43.2704,29200.0
2006-11-16 10:15:00,78.24,78.39,78.24,78.38,30200.0,43.2704,43.3534,43.2704,43.3479,30200.0
2006-11-16 10:20:00,78.38,78.41,78.33,78.36,22300.0,43.3479,43.3644,43.3202,43.3368,22300.0
2006-11-16 10:25:00,78.36,78.41,78.31,78.31,20300.0,43.3368,43.3644,43.3091,43.3091,20300.0
2006-11-16 10:30:00,78.31,78.32,78.24,78.29,27700.0,43.3091,43.3147,43.2704,43.2981,27700.0
2006-11-16 10:35:00,78.29,78.35,78.28,78.3,55300.0,43.2981,43.3313,43.2925,43.3036,55300.0
2006-11-16 10:40:00,78.31,78.33,78.3,78.33,41000.0,43.3091,43.3202,43.3036,43.3202,41000.0
2006-11-16 10:45:00,78.34,78.35,78.33,78.34,47100.0,43.3257,43.3313,43.3202,43.3257,47100.0
2006-11-16 10:50:00,78.34,78.42,78.33,78.42,66100.0,43.3257,43.37,43.3202,43.37,66100.0
2006-11-16 10:55:00,78.42,78.6,78.42,78.6,94000.0,43.37,43.4695,43.37,43.4695,94000.0
2006-11-16 11:00:00,78.62,78.67,78.52,78.53,47200.0,43.4806,43.5082,43.4253,43.4308,47200.0
2006-11-16 11:05:00,78.53,78.54,78.5,78.5,22900.0,43.4308,43.4363,43.4142,43.4142,22900.0
2006-11-16 11:10:00,78.51,78.54,78.5,78.53,26200.0,43.4197,43.4363,43.4142,43.4308,26200.0
2006-11-16 11:15:00,78.53,78.53,78.48,78.48,15400.0,43.4308,43.4308,43.4032,43.4032,15400.0
2006-11-16 11:20:00,78.48,78.48,78.38,78.39,45200.0,43.4032,43.4032,43.3479,43.3534,45200.0
2006-11-16 11:25:00,78.39,78.41,78.36,78.37,42300.0,43.3534,43.3644,43.3368,43.3423,42300.0
2006-11-16 11:30:00,78.37,78.38,78.35,78.36,46400.0,43.3423,43.3479,43.3313,43.3368,46400.0
2006-11-16 11:35:00,78.35,78.37,78.33,78.35,62100.0,43.3313,43.3423,43.3202,43.3313,62100.0
2006-11-16 11:40:00,78.35,78.38,78.33,78.38,28400.0,43.3313,43.3479,43.3202,43.3479,28400.0
2006-11-16 11:45:00,78.38,78.49,78.37,78.49,40400.0,43.3479,43.4087,43.3423,43.4087,40400.0
2006-11-16 11:50:00,78.46,78.5,78.43,78.43,44400.0,43.3921,43.4142,43.3755,43.3755,44400.0
2006-11-16 11:55:00,78.44,78.52,78.44,78.5,51300.0,43.381,43.4253,43.381,43.4142,51300.0
2006-11-16 12:00:00,78.48,78.55,78.47,78.5,16300.0,43.4032,43.4419,43.3976,43.4142,16300.0
2006-11-16 12:05:00,78.5,78.56,78.5,78.5,33600.0,43.4142,43.4474,43.4142,43.4142,33600.0
2006-11-16 12:10:00,78.48,78.5,78.36,78.4,26700.0,43.4032,43.4142,43.3368,43.3589,26700.0
2006-11-16 12:15:00,78.41,78.45,78.41,78.44,16000.0,43.3644,43.3866,43.3644,43.381,16000.0
2006-11-16 12:20:00,78.44,78.44,78.37,78.42,59000.0,43.381,43.381,43.3423,43.37,59000.0
2006-11-16 12:25:00,78.42,78.44,78.39,78.39,21300.0,43.37,43.381,43.3534,43.3534,21300.0
2006-11-16 12:30:00,78.4,78.44,78.4,78.42,11000.0,43.3589,43.381,43.3589,43.37,11000.0
2006-11-16 12:35:00,78.42,78.46,78.42,78.45,15100.0,43.37,43.3921,43.37,43.3866,15100.0
2006-11-16 12:40:00,78.45,78.51,78.44,78.51,22200.0,43.3866,43.4197,43.381,43.4197,22200.0
2006-11-16 12:45:00,78.5,78.52,78.5,78.52,14400.0,43.4142,43.4253,43.4142,43.4253,14400.0
2006-11-16 12:50:00,78.52,78.53,78.47,78.47,15100.0,43.4253,43.4308,43.3976,43.3976,15100.0
2006-11-16 12:55:00,78.47,78.53,78.47,78.53,14600.0,43.3976,43.4308,43.3976,43.4308,14600.0
2006-11-16 13:00:00,78.53,78.56,78.52,78.54,16500.0,43.4308,43.4474,43.4253,43.4363,16500.0
2006-11-16 13:05:00,78.55,78.55,78.52,78.54,19200.0,43.4419,43.4419,43.4253,43.4363,19200.0
2006-11-16 13:10:00,78.53,78.55,78.53,78.53,9000.0,43.4308,43.4419,43.4308,43.4308,9000.0
2006-11-16 13:15:00,78.53,78.53,78.5,78.51,19100.0,43.4308,43.4308,43.4142,43.4197,19100.0
2006-11-16 13:20:00,78.51,78.51,78.48,78.5,12900.0,43.4197,43.4197,43.4032,43.4142,12900.0
2006-11-16 13:25:00,78.51,78.51,78.49,78.51,18900.0,43.4197,43.4197,43.4087,43.4197,18900.0
2006-11-16 13:30:00,78.51,78.59,78.5,78.58,20600.0,43.4197,43.464,43.4142,43.4585,20600.0
2006-11-16 13:35:00,78.59,78.61,78.56,78.6,30200.0,43.464,43.4751,43.4474,43.4695,30200.0
2006-11-16 13:40:00,78.6,78.62,78.59,78.6,10900.0,43.4695,43.4806,43.464,43.4695,10900.0
2006-11-16 13:45:00,78.6,78.64,78.6,78.63,32100.0,43.4695,43.4916,43.4695,43.4861,32100.0
2006-11-16 13:50:00,78.63,78.66,78.61,78.63,43200.0,43.4861,43.5027,43.4751,43.4861,43200.0
2006-11-16 13:55:00,78.63,78.63,78.56,78.59,18300.0,43.4861,43.4861,43.4474,43.464,18300.0
2006-11-16 14:00:00,78.57,78.61,78.55,78.59,31000.0,43.4529,43.4751,43.4419,43.464,31000.0
2006-11-16 14:05:00,78.59,78.6,78.53,78.53,56900.0,43.464,43.4695,43.4308,43.4308,56900.0
2006-11-16 14:10:00,78.53,78.57,78.53,78.56,15400.0,43.4308,43.4529,43.4308,43.4474,15400.0
2006-11-16 14:15:00,78.57,78.65,78.56,78.62,19800.0,43.4529,43.4972,43.4474,43.4806,19800.0
2006-11-16 14:20:00,78.6,78.67,78.59,78.66,24800.0,43.4695,43.5082,43.464,43.5027,24800.0
2006-11-16 14:25:00,78.67,78.67,78.62,78.62,21600.0,43.5082,43.5082,43.4806,43.4806,21600.0
2006-11-16 14:30:00,78.62,78.66,78.6,78.63,19600.0,43.4806,43.5027,43.4695,43.4861,19600.0
2006-11-16 14:35:00,78.64,78.65,78.62,78.65,17500.0,43.4916,43.4972,43.4806,43.4972,17500.0
2006-11-16 14:40:00,78.65,78.67,78.65,78.66,10700.0,43.4972,43.5082,43.4972,43.5027,10700.0
2006-11-16 14:45:00,78.66,78.73,78.66,78.7,49700.0,43.5027,43.5414,43.5027,43.5248,49700.0
2006-11-16 14:50:00,78.69,78.7,78.67,78.69,14300.0,43.5193,43.5248,43.5082,43.5193,14300.0
2006-11-16 14:55:00,78.69,78.77,78.69,78.77,40000.0,43.5193,43.5635,43.5193,43.5635,40000.0
2006-11-16 15:00:00,78.77,78.8,78.76,78.77,28600.0,43.5635,43.5801,43.558,43.5635,28600.0
2006-11-16 15:05:00,78.77,78.87,78.75,78.85,46700.0,43.5635,43.6188,43.5525,43.6078,46700.0
2006-11-16 15:10:00,78.86,78.89,78.8,78.83,54700.0,43.6133,43.6299,43.5801,43.5967,54700.0
2006-11-16 15:15:00,78.83,78.85,78.78,78.85,32100.0,43.5967,43.6078,43.5691,43.6078,32100.0
2006-11-16 15:20:00,78.83,78.83,78.74,78.75,33100.0,43.5967,43.5967,43.547,43.5525,33100.0
2006-11-16 15:25:00,78.75,78.76,78.74,78.74,31200.0,43.5525,43.558,43.547,43.547,31200.0
2006-11-16 15:30:00,78.74,78.74,78.66,78.66,50200.0,43.547,43.547,43.5027,43.5027,50200.0
2006-11-16 15:35:00,78.67,78.72,78.66,78.72,35600.0,43.5082,43.5359,43.5027,43.5359,35600.0
2006-11-16 15:40:00,78.71,78.72,78.65,78.66,59700.0,43.5304,43.5359,43.4972,43.5027,59700.0
2006-11-16 15:45:00,78.65,78.67,78.61,78.62,73600.0,43.4972,43.5082,43.4751,43.4806,73600.0
2006-11-16 15:50:00,78.61,78.63,78.6,78.61,63300.0,43.4751,43.4861,43.4695,43.4751,63300.0
2006-11-16 15:55:00,78.62,78.62,78.57,78.62,76300.0,43.4806,43.4806,43.4529,43.4806,76300.0
2006-11-17 09:30:00,79.0,79.0,78.95,78.96,674200.0,43.6907,43.6907,43.6631,43.6686,674200.0
2006-11-17 09:35:00,78.96,79.18,78.73,78.74,138300.0,43.6686,43.7903,43.5414,43.547,138300.0
2006-11-17 09:40:00,78.74,78.96,78.67,78.96,45700.0,43.547,43.6686,43.5082,43.6686,45700.0
2006-11-17 09:45:00,79.06,79.1,78.97,78.98,73100.0,43.7239,43.746,43.6742,43.6797,73100.0
2006-11-17 09:50:00,78.96,79.32,78.96,79.29,69000.0,43.6686,43.8677,43.6686,43.8511,69000.0
2006-11-17 09:55:00,79.29,79.29,79.0,79.13,56200.0,43.8511,43.8511,43.6907,43.7626,56200.0
2006-11-17 10:00:00,79.13,79.15,78.95,79.08,77900.0,43.7626,43.7737,43.6631,43.735,77900.0
2006-11-17 10:05:00,79.09,79.11,79.04,79.1,38300.0,43.7405,43.7516,43.7129,43.746,38300.0
2006-11-17 10:10:00,79.1,79.11,79.05,79.05,30400.0,43.746,43.7516,43.7184,43.7184,30400.0
2006-11-17 10:15:00,79.06,79.14,79.02,79.14,35600.0,43.7239,43.7682,43.7018,43.7682,35600.0
2006-11-17 10:20:00,79.15,79.19,79.14,79.17,26700.0,43.7737,43.7958,43.7682,43.7848,26700.0
2006-11-17 10:25:00,79.17,79.2,79.15,79.2,17300.0,43.7848,43.8014,43.7737,43.8014,17300.0
2006-11-17 10:30:00,79.2,79.3,79.2,79.3,26400.0,43.8014,43.8567,43.8014,43.8567,26400.0
2006-11-17 10:35:00,79.3,79.43,79.28,79.43,39500.0,43.8567,43.9286,43.8456,43.9286,39500.0
2006-11-17 10:40:00,79.43,79.43,79.3,79.41,52000.0,43.9286,43.9286,43.8567,43.9175,52000.0
2006-11-17 10:45:00,79.41,79.43,79.4,79.43,23400.0,43.9175,43.9286,43.912,43.9286,23400.0
2006-11-17 10:50:00,79.43,79.48,79.42,79.47,45300.0,43.9286,43.9562,43.923,43.9507,45300.0
2006-11-17 10:55:00,79.48,79.49,79.45,79.47,46600.0,43.9562,43.9617,43.9396,43.9507,46600.0
2006-11-17 11:00:00,79.46,79.48,79.4,79.42,44600.0,43.9451,43.9562,43.912,43.923,44600.0
2006-11-17 11:05:00,79.41,79.41,79.36,79.36,34200.0,43.9175,43.9175,43.8898,43.8898,34200.0
2006-11-17 11:10:00,79.36,79.37,79.35,79.37,43400.0,43.8898,43.8954,43.8843,43.8954,43400.0
2006-11-17 11:15:00,79.37,79.37,79.34,79.34,36800.0,43.8954,43.8954,43.8788,43.8788,36800.0
2006-11-17 11:20:00,79.35,79.35,79.26,79.28,52900.0,43.8843,43.8843,43.8345,43.8456,52900.0
2006-11-17 11:25:00,79.28,79.4,79.27,79.37,38600.0,43.8456,43.912,43.8401,43.8954,38600.0
2006-11-17 11:30:00,79.37,79.38,79.28,79.34,42000.0,43.8954,43.9009,43.8456,43.8788,42000.0
2006-11-17 11:35:00,79.33,79.34,79.19,79.2,23500.0,43.8732,43.8788,43.7958,43.8014,23500.0
2006-11-17 11:40:00,79.19,79.2,79.15,79.15,18200.0,43.7958,43.8014,43.7737,43.7737,18200.0
2006-11-17 11:45:00,79.14,79.15,79.06,79.11,31400.0,43.7682,43.7737,43.7239,43.7516,31400.0
2006-11-17 11:50:00,79.07,79.14,79.07,79.11,24400.0,43.7295,43.7682,43.7295,43.7516,24400.0
2006-11-17 11:55:00,79.1,79.1,79.0,79.02,25900.0,43.746,43.746,43.6907,43.7018,25900.0
2006-11-17 12:00:00,79.04,79.04,79.02,79.02,20900.0,43.7129,43.7129,43.7018,43.7018,20900.0
2006-11-17 12:05:00,79.03,79.11,79.0,79.11,22000.0,43.7073,43.7516,43.6907,43.7516,22000.0
2006-11-17 12:10:00,79.11,79.17,79.1,79.1,29900.0,43.7516,43.7848,43.746,43.746,29900.0
2006-11-17 12:15:00,79.1,79.1,79.05,79.05,9700.0,43.746,43.746,43.7184,43.7184,9700.0
2006-11-17 12:20:00,79.06,79.09,79.04,79.06,23100.0,43.7239,43.7405,43.7129,43.7239,23100.0
2006-11-17 12:25:00,79.06,79.1,79.06,79.07,23500.0,43.7239,43.746,43.7239,43.7295,23500.0
2006-11-17 12:30:00,79.08,79.12,79.08,79.1,26500.0,43.735,43.7571,43.735,43.746,26500.0
2006-11-17 12:35:00,79.11,79.14,79.06,79.07,34300.0,43.7516,43.7682,43.7239,43.7295,34300.0
2006-11-17 12:40:00,79.07,79.09,79.05,79.09,36400.0,43.7295,43.7405,43.7184,43.7405,36400.0
2006-11-17 12:45:00,79.07,79.08,79.06,79.06,18400.0,43.7295,43.735,43.7239,43.7239,18400.0
2006-11-17 12:50:00,79.06,79.08,79.06,79.07,50200.0,43.7239,43.735,43.7239,43.7295,50200.0
2006-11-17 12:55:00,79.07,79.08,79.06,79.07,17600.0,43.7295,43.735,43.7239,43.7295,17600.0
2006-11-17 13:00:00,79.07,79.08,79.06,79.08,23700.0,43.7295,43.735,43.7239,43.735,23700.0
2006-11-17 13:05:00,79.07,79.07,79.05,79.05,13300.0,43.7295,43.7295,43.7184,43.7184,13300.0
2006-11-17 13:10:00,79.05,79.06,79.03,79.03,39900.0,43.7184,43.7239,43.7073,43.7073,39900.0
2006-11-17 13:15:00,79.03,79.03,79.01,79.02,18700.0,43.7073,43.7073,43.6963,43.7018,18700.0
2006-11-17 13:20:00,79.02,79.02,79.0,79.0,27900.0,43.7018,43.7018,43.6907,43.6907,27900.0
2006-11-17 13:25:00,79.0,79.03,79.0,79.02,39300.0,43.6907,43.7073,43.6907,43.7018,39300.0
2006-11-17 13:30:00,79.02,79.04,79.0,79.04,23500.0,43.7018,43.7129,43.6907,43.7129,23500.0
2006-11-17 13:35:00,79.04,79.06,79.0,79.01,18700.0,43.7129,43.7239,43.6907,43.6963,18700.0
2006-11-17 13:40:00,79.0,79.04,78.95,79.02,83800.0,43.6907,43.7129,43.6631,43.7018,83800.0
2006-11-17 13:45:00,79.01,79.01,78.98,79.0,33100.0,43.6963,43.6963,43.6797,43.6907,33100.0
2006-11-17 13:50:00,79.0,79.02,78.96,79.02,47800.0,43.6907,43.7018,43.6686,43.7018,47800.0
2006-11-17 13:55:00,79.02,79.02,78.97,78.99,17800.0,43.7018,43.7018,43.6742,43.6852,17800.0
2006-11-17 14:00:00,78.99,79.06,78.98,79.05,36400.0,43.6852,43.7239,43.6797,43.7184,36400.0
2006-11-17 14:05:00,79.05,79.06,78.95,78.95,28100.0,43.7184,43.7239,43.6631,43.6631,28100.0
2006-11-17 14:10:00,78.96,79.0,78.95,79.0,31300.0,43.6686,43.6907,43.6631,43.6907,31300.0
2006-11-17 14:15:00,79.0,79.07,79.0,79.01,17700.0,43.6907,43.7295,43.6907,43.6963,17700.0
2006-11-17 14:20:00,79.02,79.06,79.01,79.06,13600.0,43.7018,43.7239,43.6963,43.7239,13600.0
2006-11-17 14:25:00,79.06,79.1,79.05,79.05,21800.0,43.7239,43.746,43.7184,43.7184,21800.0
2006-11-17 14:30:00,79.05,79.08,79.04,79.07,14200.0,43.7184,43.735,43.7129,43.7295,14200.0
2006-11-17 14:35:00,79.07,79.1,79.02,79.02,11600.0,43.7295,43.746,43.7018,43.7018,11600.0
2006-11-17 14:40:00,79.02,79.04,79.01,79.03,9600.0,43.7018,43.7129,43.6963,43.7073,9600.0
2006-11-17 14:45:00,79.03,79.12,79.03,79.07,24400.0,43.7073,43.7571,43.7073,43.7295,24400.0
2006-11-17 14:50:00,79.07,79.07,79.03,79.07,12800.0,43.7295,43.7295,43.7073,43.7295,12800.0
2006-11-17 14:55:00,79.07,79.08,79.03,79.04,18700.0,43.7295,43.735,43.7073,43.7129,18700.0
2006-11-17 15:00:00,79.03,79.04,79.0,79.0,18200.0,43.7073,43.7129,43.6907,43.6907,18200.0
2006-11-17 15:05:00,79.01,79.01,78.99,78.99,23100.0,43.6963,43.6963,43.6852,43.6852,23100.0
2006-11-17 15:10:00,78.99,78.99,78.9,78.9,39800.0,43.6852,43.6852,43.6354,43.6354,39800.0
2006-11-17 15:15:00,78.9,78.91,78.84,78.84,30000.0,43.6354,43.641,43.6023,43.6023,30000.0
2006-11-17 15:20:00,78.85,78.88,78.83,78.83,40500.0,43.6078,43.6244,43.5967,43.5967,40500.0
2006-11-17 15:25:00,78.83,78.92,78.83,78.92,27100.0,43.5967,43.6465,43.5967,43.6465,27100.0
2006-11-17 15:30:00,78.92,78.98,78.92,78.96,26100.0,43.6465,43.6797,43.6465,43.6686,26100.0
2006-11-17 15:35:00,78.96,78.98,78.96,78.98,26900.0,43.6686,43.6797,43.6686,43.6797,26900.0
2006-11-17 15:40:00,78.97,79.02,78.97,79.0,62700.0,43.6742,43.7018,43.6742,43.6907,62700.0
2006-11-17 15:45:00,79.0,79.06,78.99,79.03,65100.0,43.6907,43.7239,43.6852,43.7073,65100.0
2006-11-17 15:50:00,79.03,79.09,79.02,79.09,70800.0,43.7073,43.7405,43.7018,43.7405,70800.0
2006-11-17 15:55:00,79.08,79.13,79.05,79.13,98800.0,43.735,43.7626,43.7184,43.7626,98800.0
2006-11-20 09:30:00,79.13,79.19,78.69,79.19,69300.0,43.7626,43.7958,43.5193,43.7958,69300.0
2006-11-20 09:35:00,79.19,79.26,79.02,79.08,83900.0,43.7958,43.8345,43.7018,43.735,83900.0
2006-11-20 09:40:00,79.08,79.16,79.08,79.11,53900.0,43.735,43.7792,43.735,43.7516,53900.0
2006-11-20 09:45:00,79.12,79.18,79.09,79.09,41500.0,43.7571,43.7903,43.7405,43.7405,41500.0
2006-11-20 09:50:00,79.09,79.1,79.04,79.08,38700.0,43.7405,43.746,43.7129,43.735,38700.0
2006-11-20 09:55:00,79.08,79.2,79.06,79.15,30200.0,43.735,43.8014,43.7239,43.7737,30200.0
2006-11-20 10:00:00,79.13,79.18,79.07,79.15,29000.0,43.7626,43.7903,43.7295,43.7737,29000.0
2006-11-20 10:05:00,79.14,79.21,79.11,79.17,40400.0,43.7682,43.8069,43.7516,43.7848,40400.0
2006-11-20 10:10:00,79.19,79.3,79.17,79.22,39200.0,43.7958,43.8567,43.7848,43.8124,39200.0
2006-11-20 10:15:00,79.2,79.38,79.16,79.37,38100.0,43.8014,43.9009,43.7792,43.8954,38100.0
2006-11-20 10:20:00,79.37,79.47,79.37,79.43,44600.0,43.8954,43.9507,43.8954,43.9286,44600.0
2006-11-20 10:25:00,79.43,79.49,79.41,79.47,33600.0,43.9286,43.9617,43.9175,43.9507,33600.0
2006-11-20 10:30:00,79.47,79.49,79.43,79.43,37600.0,43.9507,43.9617,43.9286,43.9286,37600.0
2006-11-20 10:35:00,79.43,79.49,79.4,79.49,59100.0,43.9286,43.9617,43.912,43.9617,59100.0
2006-11-20 10:40:00,79.49,79.56,79.4,79.43,110700.0,43.9617,44.0004,43.912,43.9286,110700.0
2006-11-20 10:45:00,79.44,79.44,79.25,79.41,36700.0,43.9341,43.9341,43.829,43.9175,36700.0
2006-11-20 10:50:00,79.41,79.58,79.41,79.53,42100.0,43.9175,44.0115,43.9175,43.9839,42100.0
2006-11-20 10:55:00,79.53,79.72,79.5,79.69,54000.0,43.9839,44.0889,43.9673,44.0723,54000.0
2006-11-20 11:00:00,79.68,79.7,79.45,79.45,43400.0,44.0668,44.0779,43.9396,43.9396,43400.0
2006-11-20 11:05:00,79.46,79.56,79.4,79.53,35300.0,43.9451,44.0004,43.912,43.9839,35300.0
2006-11-20 11:10:00,79.55,79.55,79.45,79.47,30200.0,43.9949,43.9949,43.9396,43.9507,30200.0
2006-11-20 11:15:00,79.48,79.54,79.46,79.54,11800.0,43.9562,43.9894,43.9451,43.9894,11800.0
2006-11-20 11:20:00,79.54,79.56,79.51,79.56,31000.0,43.9894,44.0004,43.9728,44.0004,31000.0
2006-11-20 11:25:00,79.6,79.64,79.59,79.6,32800.0,44.0226,44.0447,44.017,44.0226,32800.0
2006-11-20 11:30:00,79.61,79.62,79.59,79.61,27300.0,44.0281,44.0336,44.017,44.0281,27300.0
2006-11-20 11:35:00,79.62,79.7,79.6,79.6,33800.0,44.0336,44.0779,44.0226,44.0226,33800.0
2006-11-20 11:40:00,79.6,79.6,79.54,79.55,29400.0,44.0226,44.0226,43.9894,43.9949,29400.0
2006-11-20 11:45:00,79.53,79.65,79.52,79.64,40700.0,43.9839,44.0502,43.9783,44.0447,40700.0
2006-11-20 11:50:00,79.64,79.7,79.63,79.66,28800.0,44.0447,44.0779,44.0392,44.0558,28800.0
2006-11-20 11:55:00,79.67,79.67,79.61,79.66,24500.0,44.0613,44.0613,44.0281,44.0558,24500.0
2006-11-20 12:00:00,79.66,79.66,79.57,79.59,19100.0,44.0558,44.0558,44.006,44.017,19100.0
2006-11-20 12:05:00,79.6,79.65,79.6,79.65,16600.0,44.0226,44.0502,44.0226,44.0502,16600.0
2006-11-20 12:10:00,79.65,79.67,79.63,79.63,17200.0,44.0502,44.0613,44.0392,44.0392,17200.0
2006-11-20 12:15:00,79.62,79.66,79.61,79.64,18500.0,44.0336,44.0558,44.0281,44.0447,18500.0
2006-11-20 12:20:00,79.65,79.66,79.61,79.61,19600.0,44.0502,44.0558,44.0281,44.0281,19600.0
2006-11-20 12:25:00,79.6,79.71,79.6,79.67,21800.0,44.0226,44.0834,44.0226,44.0613,21800.0
2006-11-20 12:30:00,79.68,79.68,79.6,79.6,20100.0,44.0668,44.0668,44.0226,44.0226,20100.0
2006-11-20 12:35:00,79.6,79.62,79.59,79.61,35200.0,44.0226,44.0336,44.017,44.0281,35200.0
2006-11-20 12:40:00,79.61,79.66,79.59,79.59,19200.0,44.0281,44.0558,44.017,44.017,19200.0
2006-11-20 12:45:00,79.6,79.62,79.59,79.59,8700.0,44.0226,44.0336,44.017,44.017,8700.0
2006-11-20 12:50:00,79.6,79.61,79.58,79.61,19100.0,44.0226,44.0281,44.0115,44.0281,19100.0
2006-11-20 12:55:00,79.6,79.7,79.59,79.65,15200.0,44.0226,44.0779,44.017,44.0502,15200.0
2006-11-20 13:00:00,79.66,79.71,79.65,79.67,12200.0,44.0558,44.0834,44.0502,44.0613,12200.0
2006-11-20 13:05:00,79.66,79.66,79.61,79.65,12800.0,44.0558,44.0558,44.0281,44.0502,12800.0
2006-11-20 13:10:00,79.65,79.65,79.57,79.58,9600.0,44.0502,44.0502,44.006,44.0115,9600.0
2006-11-20 13:15:00,79.57,79.59,79.51,79.52,21300.0,44.006,44.017,43.9728,43.9783,21300.0
2006-11-20 13:20:00,79.52,79.52,79.5,79.51,22900.0,43.9783,43.9783,43.9673,43.9728,22900.0
2006-11-20 13:25:00,79.5,79.51,79.5,79.5,13800.0,43.9673,43.9728,43.9673,43.9673,13800.0
2006-11-20 13:30:00,79.51,79.53,79.5,79.5,34900.0,43.9728,43.9839,43.9673,43.9673,34900.0
2006-11-20 13:35:00,79.5,79.5,79.48,79.49,8200.0,43.9673,43.9673,43.9562,43.9617,8200.0
2006-11-20 13:40:00,79.49,79.5,79.48,79.49,16400.0,43.9617,43.9673,43.9562,43.9617,16400.0
2006-11-20 13:45:00,79.49,79.54,79.49,79.54,33700.0,43.9617,43.9894,43.9617,43.9894,33700.0
2006-11-20 13:50:00,79.54,79.55,79.54,79.55,12300.0,43.9894,43.9949,43.9894,43.9949,12300.0
2006-11-20 13:55:00,79.55,79.56,79.51,79.56,23400.0,43.9949,44.0004,43.9728,44.0004,23400.0
2006-11-20 14:00:00,79.56,79.61,79.53,79.55,21400.0,44.0004,44.0281,43.9839,43.9949,21400.0
2006-11-20 14:05:00,79.55,79.56,79.5,79.5,8300.0,43.9949,44.0004,43.9673,43.9673,8300.0
2006-11-20 14:10:00,79.5,79.51,79.47,79.47,25100.0,43.9673,43.9728,43.9507,43.9507,25100.0
2006-11-20 14:15:00,79.47,79.48,79.45,79.46,23700.0,43.9507,43.9562,43.9396,43.9451,23700.0
2006-11-20 14:20:00,79.45,79.48,79.42,79.45,54800.0,43.9396,43.9562,43.923,43.9396,54800.0
2006-11-20 14:25:00,79.46,79.46,79.37,79.4,89900.0,43.9451,43.9451,43.8954,43.912,89900.0
2006-11-20 14:30:00,79.4,79.44,79.39,79.41,19200.0,43.912,43.9341,43.9064,43.9175,19200.0
2006-11-20 14:35:00,79.4,79.44,79.35,79.44,19900.0,43.912,43.9341,43.8843,43.9341,19900.0
2006-11-20 14:40:00,79.44,79.44,79.29,79.35,22900.0,43.9341,43.9341,43.8511,43.8843,22900.0
2006-11-20 14:45:00,79.34,79.37,79.32,79.36,22100.0,43.8788,43.8954,43.8677,43.8898,22100.0
2006-11-20 14:50:00,79.37,79.4,79.35,79.37,19400.0,43.8954,43.912,43.8843,43.8954,19400.0
2006-11-20 14:55:00,79.35,79.35,79.3,79.32,23900.0,43.8843,43.8843,43.8567,43.8677,23900.0
2006-11-20 15:00:00,79.32,79.32,79.23,79.26,31800.0,43.8677,43.8677,43.8179,43.8345,31800.0
2006-11-20 15:05:00,79.26,79.26,79.21,79.21,41500.0,43.8345,43.8345,43.8069,43.8069,41500.0
2006-11-20 15:10:00,79.22,79.25,79.2,79.23,37100.0,43.8124,43.829,43.8014,43.8179,37100.0
2006-11-20 15:15:00,79.22,79.3,79.21,79.25,21400.0,43.8124,43.8567,43.8069,43.829,21400.0
2006-11-20 15:20:00,79.24,79.24,79.1,79.13,31500.0,43.8235,43.8235,43.746,43.7626,31500.0
2006-11-20 15:25:00,79.11,79.21,79.1,79.19,47600.0,43.7516,43.8069,43.746,43.7958,47600.0
2006-11-20 15:30:00,79.18,79.28,79.15,79.27,20200.0,43.7903,43.8456,43.7737,43.8401,20200.0
2006-11-20 15:35:00,79.27,79.31,79.27,79.31,27300.0,43.8401,43.8622,43.8401,43.8622,27300.0
2006-11-20 15:40:00,79.31,79.33,79.3,79.3,40000.0,43.8622,43.8732,43.8567,43.8567,40000.0
2006-11-20 15:45:00,79.3,79.37,79.28,79.34,51800.0,43.8567,43.8954,43.8456,43.8788,51800.0
2006-11-20 15:50:00,79.34,79.36,79.27,79.29,61200.0,43.8788,43.8898,43.8401,43.8511,61200.0
2006-11-20 15:55:00,79.28,79.3,79.27,79.3,38500.0,43.8456,43.8567,43.8401,43.8567,38500.0
2006-11-21 09:30:00,79.28,79.29,79.2,79.27,51600.0,43.8456,43.8511,43.8014,43.8401,51600.0
2006-11-21 09:35:00,79.25,79.27,78.79,78.86,79600.0,43.829,43.8401,43.5746,43.6133,79600.0
2006-11-21 09:40:00,78.83,78.98,78.8,78.91,49300.0,43.5967,43.6797,43.5801,43.641,49300.0
2006-11-21 09:45:00,78.91,79.01,78.82,78.83,31300.0,43.641,43.6963,43.5912,43.5967,31300.0
2006-11-21 09:50:00,78.83,78.91,78.83,78.86,33600.0,43.5967,43.641,43.5967,43.6133,33600.0
2006-11-21 09:55:00,78.88,78.9,78.85,78.86,35900.0,43.6244,43.6354,43.6078,43.6133,35900.0
2006-11-21 10:00:00,78.85,78.9,78.85,78.88,25100.0,43.6078,43.6354,43.6078,43.6244,25100.0
2006-11-21 10:05:00,78.89,78.97,78.88,78.94,23100.0,43.6299,43.6742,43.6244,43.6576,23100.0
2006-11-21 10:10:00,78.92,78.95,78.89,78.91,12000.0,43.6465,43.6631,43.6299,43.641,12000.0
2006-11-21 10:15:00,78.91,78.94,78.89,78.93,30800.0,43.641,43.6576,43.6299,43.652,30800.0
2006-11-21 10:20:00,78.93,78.97,78.92,78.97,29300.0,43.652,43.6742,43.6465,43.6742,29300.0
2006-11-21 10:25:00,78.97,78.99,78.94,78.95,18400.0,43.6742,43.6852,43.6576,43.6631,18400.0
2006-11-21 10:30:00,78.95,78.99,78.94,78.99,15600.0,43.6631,43.6852,43.6576,43.6852,15600.0
2006-11-21 10:35:00,78.99,79.08,78.99,79.02,49900.0,43.6852,43.735,43.6852,43.7018,49900.0
2006-11-21 10:40:00,79.02,79.12,79.02,79.11,15900.0,43.7018,43.7571,43.7018,43.7516,15900.0
2006-11-21 10:45:00,79.12,79.21,79.12,79.18,20000.0,43.7571,43.8069,43.7571,43.7903,20000.0
2006-11-21 10:50:00,79.18,79.19,79.14,79.16,34700.0,43.7903,43.7958,43.7682,43.7792,34700.0
2006-11-21 10:55:00,79.16,79.17,79.1,79.15,22400.0,43.7792,43.7848,43.746,43.7737,22400.0
2006-11-21 11:00:00,79.14,79.23,79.14,79.23,18100.0,43.7682,43.8179,43.7682,43.8179,18100.0
2006-11-21 11:05:00,79.23,79.27,79.22,79.27,25400.0,43.8179,43.8401,43.8124,43.8401,25400.0
2006-11-21 11:10:00,79.27,79.28,79.18,79.28,20900.0,43.8401,43.8456,43.7903,43.8456,20900.0
2006-11-21 11:15:00,79.27,79.31,79.2,79.26,34900.0,43.8401,43.8622,43.8014,43.8345,34900.0
2006-11-21 11:20:00,79.25,79.36,79.16,79.35,49200.0,43.829,43.8898,43.7792,43.8843,49200.0
2006-11-21 11:25:00,79.36,79.41,79.36,79.38,22500.0,43.8898,43.9175,43.8898,43.9009,22500.0
2006-11-21 11:30:00,79.37,79.4,79.35,79.36,21800.0,43.8954,43.912,43.8843,43.8898,21800.0
2006-11-21 11:35:00,79.36,79.47,79.35,79.47,38200.0,43.8898,43.9507,43.8843,43.9507,38200.0
2006-11-21 11:40:00,79.47,79.55,79.46,79.55,26400.0,43.9507,43.9949,43.9451,43.9949,26400.0
2006-11-21 11:45:00,79.54,79.55,79.44,79.45,18200.0,43.9894,43.9949,43.9341,43.9396,18200.0
2006-11-21 11:50:00,79.44,79.46,79.38,79.45,19800.0,43.9341,43.9451,43.9009,43.9396,19800.0
2006-11-21 11:55:00,79.46,79.48,79.45,79.47,13100.0,43.9451,43.9562,43.9396,43.9507,13100.0
2006-11-21 12:00:00,79.47,79.5,79.39,79.44,23600.0,43.9507,43.9673,43.9064,43.9341,23600.0
2006-11-21 12:05:00,79.44,79.45,79.39,79.4,34600.0,43.9341,43.9396,43.9064,43.912,34600.0
2006-11-21 12:10:00,79.39,79.39,79.32,79.35,15400.0,43.9064,43.9064,43.8677,43.8843,15400.0
2006-11-21 12:15:00,79.36,79.43,79.35,79.4,12100.0,43.8898,43.9286,43.8843,43.912,12100.0
2006-11-21 12:20:00,79.39,79.45,79.37,79.39,20600.0,43.9064,43.9396,43.8954,43.9064,20600.0
2006-11-21 12:25:00,79.38,79.39,79.36,79.39,7100.0,43.9009,43.9064,43.8898,43.9064,7100.0
2006-11-21 12:30:00,79.39,79.45,79.36,79.36,11200.0,43.9064,43.9396,43.8898,43.8898,11200.0
2006-11-21 12:35:00,79.36,79.37,79.31,79.35,13600.0,43.8898,43.8954,43.8622,43.8843,13600.0
2006-11-21 12:40:00,79.35,79.43,79.35,79.41,25600.0,43.8843,43.9286,43.8843,43.9175,25600.0
2006-11-21 12:45:00,79.4,79.41,79.4,79.4,18700.0,43.912,43.9175,43.912,43.912,18700.0
2006-11-21 12:50:00,79.4,79.46,79.4,79.46,20400.0,43.912,43.9451,43.912,43.9451,20400.0
2006-11-21 12:55:00,79.46,79.54,79.45,79.54,32000.0,43.9451,43.9894,43.9396,43.9894,32000.0
2006-11-21 13:00:00,79.54,79.6,79.53,79.55,25600.0,43.9894,44.0226,43.9839,43.9949,25600.0
2006-11-21 13:05:00,79.55,79.56,79.48,79.49,20500.0,43.9949,44.0004,43.9562,43.9617,20500.0
2006-11-21 13:10:00,79.49,79.51,79.47,79.51,9600.0,43.9617,43.9728,43.9507,43.9728,9600.0
2006-11-21 13:15:00,79.51,79.51,79.45,79.46,11700.0,43.9728,43.9728,43.9396,43.9451,11700.0
2006-11-21 13:20:00,79.46,79.46,79.38,79.38,10400.0,43.9451,43.9451,43.9009,43.9009,10400.0
2006-11-21 13:25:00,79.38,79.51,79.38,79.51,23600.0,43.9009,43.9728,43.9009,43.9728,23600.0
2006-11-21 13:30:00,79.51,79.61,79.51,79.61,23300.0,43.9728,44.0281,43.9728,44.0281,23300.0
2006-11-21 13:35:00,79.61,79.68,79.59,79.65,26300.0,44.0281,44.0668,44.017,44.0502,26300.0
2006-11-21 13:40:00,79.66,79.68,79.64,79.65,21600.0,44.0558,44.0668,44.0447,44.0502,21600.0
2006-11-21 13:45:00,79.65,79.65,79.62,79.65,18500.0,44.0502,44.0502,44.0336,44.0502,18500.0
2006-11-21 13:50:00,79.64,79.68,79.61,79.66,16100.0,44.0447,44.0668,44.0281,44.0558,16100.0
2006-11-21 13:55:00,79.67,79.67,79.54,79.56,17400.0,44.0613,44.0613,43.9894,44.0004,17400.0
2006-11-21 14:00:00,79.54,79.64,79.54,79.59,29700.0,43.9894,44.0447,43.9894,44.017,29700.0
2006-11-21 14:05:00,79.59,79.59,79.54,79.55,25100.0,44.017,44.017,43.9894,43.9949,25100.0
2006-11-21 14:10:00,79.55,79.56,79.52,79.52,32000.0,43.9949,44.0004,43.9783,43.9783,32000.0
2006-11-21 14:15:00,79.5,79.51,79.4,79.4,42900.0,43.9673,43.9728,43.912,43.912,42900.0
2006-11-21 14:20:00,79.41,79.5,79.32,79.39,55400.0,43.9175,43.9673,43.8677,43.9064,55400.0
2006-11-21 14:25:00,79.4,79.44,79.31,79.39,23900.0,43.912,43.9341,43.8622,43.9064,23900.0
2006-11-21 14:30:00,79.39,79.46,79.39,79.45,38300.0,43.9064,43.9451,43.9064,43.9396,38300.0
2006-11-21 14:35:00,79.45,79.46,79.38,79.39,17200.0,43.9396,43.9451,43.9009,43.9064,17200.0
2006-11-21 14:40:00,79.4,79.45,79.39,79.45,24200.0,43.912,43.9396,43.9064,43.9396,24200.0
2006-11-21 14:45:00,79.45,79.45,79.41,79.44,19500.0,43.9396,43.9396,43.9175,43.9341,19500.0
2006-11-21 14:50:00,79.44,79.46,79.44,79.45,22900.0,43.9341,43.9451,43.9341,43.9396,22900.0
2006-11-21 14:55:00,79.45,79.45,79.42,79.43,25100.0,43.9396,43.9396,43.923,43.9286,25100.0
2006-11-21 15:00:00,79.43,79.44,79.27,79.27,40000.0,43.9286,43.9341,43.8401,43.8401,40000.0
2006-11-21 15:05:00,79.28,79.35,79.26,79.34,36700.0,43.8456,43.8843,43.8345,43.8788,36700.0
2006-11-21 15:10:00,79.35,79.36,79.21,79.25,32700.0,43.8843,43.8898,43.8069,43.829,32700.0
2006-11-21 15:15:00,79.26,79.33,79.2,79.33,27400.0,43.8345,43.8732,43.8014,43.8732,27400.0
2006-11-21 15:20:00,79.33,79.35,79.28,79.32,41300.0,43.8732,43.8843,43.8456,43.8677,41300.0
2006-11-21 15:25:00,79.32,79.36,79.26,79.28,27000.0,43.8677,43.8898,43.8345,43.8456,27000.0
2006-11-21 15:30:00,79.28,79.43,79.28,79.37,55300.0,43.8456,43.9286,43.8456,43.8954,55300.0
2006-11-21 15:35:00,79.38,79.4,79.31,79.34,49800.0,43.9009,43.912,43.8622,43.8788,49800.0
2006-11-21 15:40:00,79.34,79.39,79.33,79.39,34100.0,43.8788,43.9064,43.8732,43.9064,34100.0
2006-11-21 15:45:00,79.38,79.55,79.37,79.51,70400.0,43.9009,43.9949,43.8954,43.9728,70400.0
2006-11-21 15:50:00,79.51,79.55,79.51,79.52,78300.0,43.9728,43.9949,43.9728,43.9783,78300.0
2006-11-21 15:55:00,79.53,79.53,79.46,79.49,111900.0,43.9839,43.9839,43.9451,43.9617,111900.0
2006-11-22 09:30:00,79.2,79.3,79.01,79.07,39700.0,44.012,44.0676,43.9064,43.9397,39700.0
2006-11-22 09:35:00,79.05,79.19,78.98,79.19,33900.0,43.9286,44.0064,43.8897,44.0064,33900.0
2006-11-22 09:40:00,79.2,79.3,79.2,79.25,38000.0,44.012,44.0676,44.012,44.0398,38000.0
2006-11-22 09:45:00,79.25,79.29,79.11,79.21,24000.0,44.0398,44.062,43.962,44.0175,24000.0
2006-11-22 09:50:00,79.22,79.28,79.16,79.19,37800.0,44.0231,44.0564,43.9898,44.0064,37800.0
2006-11-22 09:55:00,79.19,79.19,79.06,79.11,19900.0,44.0064,44.0064,43.9342,43.962,19900.0
2006-11-22 10:00:00,79.09,79.2,79.01,79.04,19900.0,43.9509,44.012,43.9064,43.9231,19900.0
2006-11-22 10:05:00,79.04,79.05,78.82,78.83,33700.0,43.9231,43.9286,43.8008,43.8064,33700.0
2006-11-22 10:10:00,78.84,78.99,78.84,78.86,17000.0,43.8119,43.8953,43.8119,43.823,17000.0
2006-11-22 10:15:00,78.88,78.92,78.85,78.88,63400.0,43.8342,43.8564,43.8175,43.8342,63400.0
2006-11-22 10:20:00,78.89,78.94,78.87,78.91,18000.0,43.8397,43.8675,43.8286,43.8508,18000.0
2006-11-22 10:25:00,78.91,78.93,78.85,78.92,22400.0,43.8508,43.8619,43.8175,43.8564,22400.0
2006-11-22 10:30:00,78.91,79.11,78.91,79.11,25300.0,43.8508,43.962,43.8508,43.962,25300.0
2006-11-22 10:35:00,79.12,79.25,79.11,79.24,16800.0,43.9675,44.0398,43.962,44.0342,16800.0
2006-11-22 10:40:00,79.26,79.35,79.22,79.32,29900.0,44.0453,44.0953,44.0231,44.0787,29900.0
2006-11-22 10:45:00,79.32,79.33,79.28,79.28,76100.0,44.0787,44.0842,44.0564,44.0564,76100.0
2006-11-22 10:50:00,79.29,79.3,79.18,79.19,31100.0,44.062,44.0676,44.0009,44.0064,31100.0
2006-11-22 10:55:00,79.19,79.23,79.13,79.15,22500.0,44.0064,44.0287,43.9731,43.9842,22500.0
2006-11-22 11:00:00,79.15,79.35,79.15,79.32,25000.0,43.9842,44.0953,43.9842,44.0787,25000.0
2006-11-22 11:05:00,79.32,79.32,79.27,79.27,27000.0,44.0787,44.0787,44.0509,44.0509,27000.0
2006-11-22 11:10:00,79.27,79.3,79.16,79.22,25300.0,44.0509,44.0676,43.9898,44.0231,25300.0
2006-11-22 11:15:00,79.22,79.28,79.21,79.28,20300.0,44.0231,44.0564,44.0175,44.0564,20300.0
2006-11-22 11:20:00,79.29,79.3,79.22,79.22,24800.0,44.062,44.0676,44.0231,44.0231,24800.0
2006-11-22 11:25:00,79.22,79.22,79.14,79.21,17700.0,44.0231,44.0231,43.9786,44.0175,17700.0
2006-11-22 11:30:00,79.2,79.26,79.2,79.24,19800.0,44.012,44.0453,44.012,44.0342,19800.0
2006-11-22 11:35:00,79.25,79.26,79.23,79.24,10400.0,44.0398,44.0453,44.0287,44.0342,10400.0
2006-11-22 11:40:00,79.24,79.27,79.24,79.25,15900.0,44.0342,44.0509,44.0342,44.0398,15900.0
2006-11-22 11:45:00,79.26,79.26,79.24,79.24,14800.0,44.0453,44.0453,44.0342,44.0342,14800.0
2006-11-22 11:50:00,79.24,79.26,79.24,79.24,42300.0,44.0342,44.0453,44.0342,44.0342,42300.0
2006-11-22 11:55:00,79.24,79.26,79.23,79.25,17900.0,44.0342,44.0453,44.0287,44.0398,17900.0
2006-11-22 12:00:00,79.24,79.3,79.24,79.28,14400.0,44.0342,44.0676,44.0342,44.0564,14400.0
2006-11-22 12:05:00,79.29,79.29,79.25,79.25,11800.0,44.062,44.062,44.0398,44.0398,11800.0
2006-11-22 12:10:00,79.26,79.26,79.19,79.19,10700.0,44.0453,44.0453,44.0064,44.0064,10700.0
2006-11-22 12:15:00,79.2,79.23,79.18,79.22,45100.0,44.012,44.0287,44.0009,44.0231,45100.0
2006-11-22 12:20:00,79.22,79.22,79.16,79.16,15200.0,44.0231,44.0231,43.9898,43.9898,15200.0
2006-11-22 12:25:00,79.15,79.15,79.12,79.13,13900.0,43.9842,43.9842,43.9675,43.9731,13900.0
2006-11-22 12:30:00,79.12,79.13,79.1,79.11,25800.0,43.9675,43.9731,43.9564,43.962,25800.0
2006-11-22 12:35:00,79.09,79.1,79.05,79.05,10500.0,43.9509,43.9564,43.9286,43.9286,10500.0
2006-11-22 12:40:00,79.04,79.04,79.0,79.0,15000.0,43.9231,43.9231,43.9008,43.9008,15000.0
2006-11-22 12:45:00,79.0,79.02,78.99,78.99,65300.0,43.9008,43.912,43.8953,43.8953,65300.0
2006-11-22 12:50:00,78.99,79.09,78.99,79.02,21000.0,43.8953,43.9509,43.8953,43.912,21000.0
2006-11-22 12:55:00,79.01,79.02,78.97,79.0,30700.0,43.9064,43.912,43.8842,43.9008,30700.0
2006-11-22 13:00:00,78.99,78.99,78.95,78.96,9700.0,43.8953,43.8953,43.8731,43.8786,9700.0
2006-11-22 13:05:00,78.96,78.97,78.96,78.96,9700.0,43.8786,43.8842,43.8786,43.8786,9700.0
2006-11-22 13:10:00,78.95,78.96,78.95,78.96,19000.0,43.8731,43.8786,43.8731,43.8786,19000.0
2006-11-22 13:15:00,78.95,78.96,78.94,78.94,5200.0,43.8731,43.8786,43.8675,43.8675,5200.0
2006-11-22 13:20:00,78.95,78.95,78.93,78.94,61800.0,43.8731,43.8731,43.8619,43.8675,61800.0
2006-11-22 13:25:00,78.93,78.93,78.92,78.92,11900.0,43.8619,43.8619,43.8564,43.8564,11900.0
2006-11-22 13:30:00,78.93,78.93,78.89,78.9,10500.0,43.8619,43.8619,43.8397,43.8453,10500.0
2006-11-22 13:35:00,78.9,78.9,78.88,78.89,3500.0,43.8453,43.8453,43.8342,43.8397,3500.0
2006-11-22 13:40:00,78.89,78.9,78.88,78.88,4200.0,43.8397,43.8453,43.8342,43.8342,4200.0
2006-11-22 13:45:00,78.89,78.89,78.85,78.85,14800.0,43.8397,43.8397,43.8175,43.8175,14800.0
2006-11-22 13:50:00,78.84,78.85,78.78,78.78,27100.0,43.8119,43.8175,43.7786,43.7786,27100.0
2006-11-22 13:55:00,78.78,78.83,78.76,78.81,29900.0,43.7786,43.8064,43.7675,43.7953,29900.0
2006-11-22 14:00:00,78.81,78.86,78.78,78.85,28400.0,43.7953,43.823,43.7786,43.8175,28400.0
2006-11-22 14:05:00,78.85,78.85,78.81,78.83,20600.0,43.8175,43.8175,43.7953,43.8064,20600.0
2006-11-22 14:10:00,78.85,78.85,78.81,78.81,13200.0,43.8175,43.8175,43.7953,43.7953,13200.0
2006-11-22 14:15:00,78.81,78.82,78.81,78.82,11600.0,43.7953,43.8008,43.7953,43.8008,11600.0
2006-11-22 14:20:00,78.82,78.83,78.82,78.82,17400.0,43.8008,43.8064,43.8008,43.8008,17400.0
2006-11-22 14:25:00,78.82,78.83,78.8,78.8,13800.0,43.8008,43.8064,43.7897,43.7897,13800.0
2006-11-22 14:30:00,78.8,78.81,78.79,78.8,14300.0,43.7897,43.7953,43.7841,43.7897,14300.0
2006-11-22 14:35:00,78.8,78.82,78.78,78.82,29500.0,43.7897,43.8008,43.7786,43.8008,29500.0
2006-11-22 14:40:00,78.82,78.86,78.81,78.86,19800.0,43.8008,43.823,43.7953,43.823,19800.0
2006-11-22 14:45:00,78.86,78.96,78.86,78.92,31800.0,43.823,43.8786,43.823,43.8564,31800.0
2006-11-22 14:50:00,78.91,78.99,78.9,78.94,19100.0,43.8508,43.8953,43.8453,43.8675,19100.0
2006-11-22 14:55:00,78.94,78.94,78.9,78.9,22500.0,43.8675,43.8675,43.8453,43.8453,22500.0
2006-11-22 15:00:00,78.9,79.0,78.9,78.99,37900.0,43.8453,43.9008,43.8453,43.8953,37900.0
2006-11-22 15:05:00,78.99,79.02,78.98,79.01,29700.0,43.8953,43.912,43.8897,43.9064,29700.0
2006-11-22 15:10:00,79.01,79.06,79.0,79.05,46300.0,43.9064,43.9342,43.9008,43.9286,46300.0
2006-11-22 15:15:00,79.06,79.06,79.02,79.02,12500.0,43.9342,43.9342,43.912,43.912,12500.0
2006-11-22 15:20:00,79.02,79.03,79.02,79.03,15900.0,43.912,43.9175,43.912,43.9175,15900.0
2006-11-22 15:25:00,79.02,79.03,79.02,79.03,26100.0,43.912,43.9175,43.912,43.9175,26100.0
2006-11-22 15:30:00,79.03,79.03,79.02,79.03,22300.0,43.9175,43.9175,43.912,43.9175,22300.0
2006-11-22 15:35:00,79.02,79.03,79.02,79.03,56600.0,43.912,43.9175,43.912,43.9175,56600.0
2006-11-22 15:40:00,79.02,79.07,79.02,79.06,49100.0,43.912,43.9397,43.912,43.9342,49100.0
2006-11-22 15:45:00,79.06,79.08,79.03,79.04,60900.0,43.9342,43.9453,43.9175,43.9231,60900.0
2006-11-22 15:50:00,79.04,79.05,79.03,79.05,40900.0,43.9231,43.9286,43.9175,43.9286,40900.0
2006-11-22 15:55:00,79.04,79.05,79.04,79.04,42500.0,43.9231,43.9286,43.9231,43.9231,42500.0
2006-11-24 09:30:00,79.12,79.16,79.01,79.1,49200.0,43.9675,43.9898,43.9064,43.9564,49200.0
2006-11-24 09:35:00,79.11,79.17,78.99,78.99,35100.0,43.962,43.9953,43.8953,43.8953,35100.0
2006-11-24 09:40:00,79.0,79.04,78.97,78.98,61100.0,43.9008,43.9231,43.8842,43.8897,61100.0
2006-11-24 09:45:00,78.99,78.99,78.76,78.76,35000.0,43.8953,43.8953,43.7675,43.7675,35000.0
2006-11-24 09:50:00,78.77,78.93,78.76,78.89,22300.0,43.773,43.8619,43.7675,43.8397,22300.0
2006-11-24 09:55:00,78.9,78.9,78.76,78.79,34500.0,43.8453,43.8453,43.7675,43.7841,34500.0
2006-11-24 10:00:00,78.8,78.91,78.78,78.87,15400.0,43.7897,43.8508,43.7786,43.8286,15400.0
2006-11-24 10:05:00,78.87,78.94,78.87,78.87,14300.0,43.8286,43.8675,43.8286,43.8286,14300.0
2006-11-24 10:10:00,78.84,78.86,78.82,78.82,10000.0,43.8119,43.823,43.8008,43.8008,10000.0
2006-11-24 10:15:00,78.81,78.9,78.8,78.9,10700.0,43.7953,43.8453,43.7897,43.8453,10700.0
2006-11-24 10:20:00,78.9,78.96,78.88,78.96,14100.0,43.8453,43.8786,43.8342,43.8786,14100.0
2006-11-24 10:25:00,78.96,79.18,78.96,79.18,13400.0,43.8786,44.0009,43.8786,44.0009,13400.0
2006-11-24 10:30:00,79.15,79.17,79.12,79.12,7300.0,43.9842,43.9953,43.9675,43.9675,7300.0
2006-11-24 10:35:00,79.13,79.13,79.06,79.08,10200.0,43.9731,43.9731,43.9342,43.9453,10200.0
2006-11-24 10:40:00,79.09,79.11,79.08,79.1,7300.0,43.9509,43.962,43.9453,43.9564,7300.0
2006-11-24 10:45:00,79.11,79.11,79.09,79.1,8300.0,43.962,43.962,43.9509,43.9564,8300.0
2006-11-24 10:50:00,79.1,79.11,79.09,79.11,10500.0,43.9564,43.962,43.9509,43.962,10500.0
2006-11-24 10:55:00,79.11,79.11,79.08,79.11,8400.0,43.962,43.962,43.9453,43.962,8400.0
2006-11-24 11:00:00,79.07,79.09,79.05,79.05,6100.0,43.9397,43.9509,43.9286,43.9286,6100.0
2006-11-24 11:05:00,79.06,79.11,79.05,79.1,12200.0,43.9342,43.962,43.9286,43.9564,12200.0
2006-11-24 11:10:00,79.09,79.12,79.09,79.12,15100.0,43.9509,43.9675,43.9509,43.9675,15100.0
2006-11-24 11:15:00,79.12,79.12,79.06,79.07,9100.0,43.9675,43.9675,43.9342,43.9397,9100.0
2006-11-24 11:20:00,79.07,79.07,79.03,79.04,7600.0,43.9397,43.9397,43.9175,43.9231,7600.0
2006-11-24 11:25:00,79.04,79.08,79.04,79.08,18000.0,43.9231,43.9453,43.9231,43.9453,18000.0
2006-11-24 11:30:00,79.08,79.08,79.03,79.05,9000.0,43.9453,43.9453,43.9175,43.9286,9000.0
2006-11-24 11:35:00,79.05,79.14,79.02,79.14,27600.0,43.9286,43.9786,43.912,43.9786,27600.0
2006-11-24 11:40:00,79.14,79.15,79.1,79.15,19900.0,43.9786,43.9842,43.9564,43.9842,19900.0
2006-11-24 11:45:00,79.15,79.15,79.09,79.09,8600.0,43.9842,43.9842,43.9509,43.9509,8600.0
2006-11-24 11:50:00,79.09,79.15,79.04,79.06,18100.0,43.9509,43.9842,43.9231,43.9342,18100.0
2006-11-24 11:55:00,79.07,79.16,79.07,79.16,14400.0,43.9397,43.9898,43.9397,43.9898,14400.0
2006-11-24 12:00:00,79.17,79.22,79.16,79.2,11300.0,43.9953,44.0231,43.9898,44.012,11300.0
2006-11-24 12:05:00,79.21,79.26,79.19,79.26,15000.0,44.0175,44.0453,44.0064,44.0453,15000.0
2006-11-24 12:10:00,79.26,79.28,79.24,79.24,11000.0,44.0453,44.0564,44.0342,44.0342,11000.0
2006-11-24 12:15:00,79.23,79.23,79.17,79.18,15500.0,44.0287,44.0287,43.9953,44.0009,15500.0
2006-11-24 12:20:00,79.17,79.21,79.12,79.16,28500.0,43.9953,44.0175,43.9675,43.9898,28500.0
2006-11-24 12:25:00,79.16,79.18,79.08,79.08,12300.0,43.9898,44.0009,43.9453,43.9453,12300.0
2006-11-24 12:30:00,79.09,79.09,79.02,79.02,13500.0,43.9509,43.9509,43.912,43.912,13500.0
2006-11-24 12:35:00,79.01,79.02,78.91,78.91,40100.0,43.9064,43.912,43.8508,43.8508,40100.0
2006-11-24 12:40:00,78.91,78.91,78.76,78.81,65700.0,43.8508,43.8508,43.7675,43.7953,65700.0
2006-11-24 12:45:00,78.8,78.85,78.79,78.85,40200.0,43.7897,43.8175,43.7841,43.8175,40200.0
2006-11-24 12:50:00,78.86,78.96,78.85,78.96,27600.0,43.823,43.8786,43.8175,43.8786,27600.0
2006-11-24 12:55:00,78.98,79.0,78.85,78.86,67800.0,43.8897,43.9008,43.8175,43.823,67800.0
2006-11-24 13:00:00,78.85,78.87,78.84,78.87,21700.0,43.8175,43.8286,43.8119,43.8286,21700.0
2006-11-24 13:05:00,78.87,78.87,78.87,78.87,0.0,43.8286,43.8286,43.8286,43.8286,0.0
2006-11-24 13:10:00,78.87,78.87,78.87,78.87,0.0,43.8286,43.8286,43.8286,43.8286,0.0
2006-11-24 13:15:00,78.87,78.87,78.87,78.87,0.0,43.8286,43.8286,43.8286,43.8286,0.0
2006-11-24 13:20:00,78.87,78.87,78.87,78.87,0.0,43.8286,43.8286,43.8286,43.8286,0.0
2006-11-24 13:25:00,78.87,78.87,78.87,78.87,0.0,43.8286,43.8286,43.8286,43.8286,0.0
2006-11-24 13:30:00,78.87,78.87,78.87,78.87,0.0,43.8286,43.8286,43.8286,43.8286,0.0
2006-11-24 13:35:00,78.87,78.87,78.87,78.87,0.0,43.8286,43.8286,43.8286,43.8286,0.0
2006-11-24 13:40:00,78.84,78.84,78.84,78.84,60000.0,43.8119,43.8119,43.8119,43.8119,60000.0
2006-11-24 13:45:00,78.84,78.84,78.84,78.84,0.0,43.8119,43.8119,43.8119,43.8119,0.0
2006-11-24 13:50:00,78.84,78.84,78.84,78.84,0.0,43.8119,43.8119,43.8119,43.8119,0.0
2006-11-24 13:55:00,79.61,79.61,79.61,79.61,100.0,44.2398,44.2398,44.2398,44.2398,100.0
2006-11-24 14:00:00,79.61,79.61,79.61,79.61,0.0,44.2398,44.2398,44.2398,44.2398,0.0
2006-11-24 14:05:00,79.61,79.61,79.61,79.61,0.0,44.2398,44.2398,44.2398,44.2398,0.0
2006-11-24 14:10:00,79.07,79.07,79.07,79.07,100.0,43.9397,43.9397,43.9397,43.9397,100.0
2006-11-24 14:15:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 14:20:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 14:25:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 14:30:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 14:35:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 14:40:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 14:45:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 14:50:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 14:55:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 15:00:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 15:05:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 15:10:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 15:15:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 15:20:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 15:25:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 15:30:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 15:35:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 15:40:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 15:45:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 15:50:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-24 15:55:00,79.07,79.07,79.07,79.07,0.0,43.9397,43.9397,43.9397,43.9397,0.0
2006-11-27 09:30:00,78.76,79.5,78.76,79.47,65600.0,43.7675,44.1787,43.7675,44.162,65600.0
2006-11-27 09:35:00,79.46,79.47,79.23,79.33,44900.0,44.1565,44.162,44.0287,44.0842,44900.0
2006-11-27 09:40:00,79.31,79.31,79.14,79.14,70500.0,44.0731,44.0731,43.9786,43.9786,70500.0
2006-11-27 09:45:00,79.14,79.14,78.93,78.95,48300.0,43.9786,43.9786,43.8619,43.8731,48300.0
2006-11-27 09:50:00,78.93,79.04,78.9,78.98,27800.0,43.8619,43.9231,43.8453,43.8897,27800.0
2006-11-27 09:55:00,79.0,79.0,78.9,78.9,44200.0,43.9008,43.9008,43.8453,43.8453,44200.0
2006-11-27 10:00:00,78.9,78.91,78.77,78.8,29400.0,43.8453,43.8508,43.773,43.7897,29400.0
2006-11-27 10:05:00,78.81,78.87,78.8,78.84,38600.0,43.7953,43.8286,43.7897,43.8119,38600.0
2006-11-27 10:10:00,78.85,78.87,78.77,78.78,35100.0,43.8175,43.8286,43.773,43.7786,35100.0
2006-11-27 10:15:00,78.76,79.02,78.72,79.0,52900.0,43.7675,43.912,43.7452,43.9008,52900.0
2006-11-27 10:20:00,79.0,79.02,78.92,78.92,23600.0,43.9008,43.912,43.8564,43.8564,23600.0
2006-11-27 10:25:00,78.89,78.89,78.76,78.77,108300.0,43.8397,43.8397,43.7675,43.773,108300.0
2006-11-27 10:30:00,78.77,78.77,78.69,78.7,23700.0,43.773,43.773,43.7286,43.7341,23700.0
2006-11-27 10:35:00,78.71,78.79,78.69,78.77,25000.0,43.7397,43.7841,43.7286,43.773,25000.0
2006-11-27 10:40:00,78.76,78.79,78.68,78.77,26500.0,43.7675,43.7841,43.723,43.773,26500.0
2006-11-27 10:45:00,78.77,78.77,78.59,78.61,29500.0,43.773,43.773,43.673,43.6841,29500.0
2006-11-27 10:50:00,78.61,78.68,78.59,78.66,20000.0,43.6841,43.723,43.673,43.7119,20000.0
2006-11-27 10:55:00,78.65,78.68,78.59,78.66,22100.0,43.7063,43.723,43.673,43.7119,22100.0
2006-11-27 11:00:00,78.65,78.68,78.59,78.61,21500.0,43.7063,43.723,43.673,43.6841,21500.0
2006-11-27 11:05:00,78.61,78.62,78.58,78.58,23000.0,43.6841,43.6897,43.6675,43.6675,23000.0
2006-11-27 11:10:00,78.56,78.58,78.4,78.42,42300.0,43.6563,43.6675,43.5674,43.5785,42300.0
2006-11-27 11:15:00,78.43,78.44,78.32,78.42,30300.0,43.5841,43.5897,43.523,43.5785,30300.0
2006-11-27 11:20:00,78.43,78.56,78.43,78.48,23600.0,43.5841,43.6563,43.5841,43.6119,23600.0
2006-11-27 11:25:00,78.5,78.53,78.44,78.44,28400.0,43.623,43.6397,43.5897,43.5897,28400.0
2006-11-27 11:30:00,78.44,78.52,78.41,78.5,23400.0,43.5897,43.6341,43.573,43.623,23400.0
2006-11-27 11:35:00,78.51,78.57,78.47,78.56,35200.0,43.6286,43.6619,43.6063,43.6563,35200.0
2006-11-27 11:40:00,78.57,78.59,78.52,78.53,52400.0,43.6619,43.673,43.6341,43.6397,52400.0
2006-11-27 11:45:00,78.54,78.6,78.54,78.55,22700.0,43.6452,43.6786,43.6452,43.6508,22700.0
2006-11-27 11:50:00,78.54,78.57,78.51,78.51,28700.0,43.6452,43.6619,43.6286,43.6286,28700.0
2006-11-27 11:55:00,78.51,78.51,78.43,78.45,36200.0,43.6286,43.6286,43.5841,43.5952,36200.0
2006-11-27 12:00:00,78.45,78.46,78.42,78.44,24100.0,43.5952,43.6008,43.5785,43.5897,24100.0
2006-11-27 12:05:00,78.43,78.49,78.42,78.49,32900.0,43.5841,43.6174,43.5785,43.6174,32900.0
2006-11-27 12:10:00,78.49,78.56,78.49,78.54,17300.0,43.6174,43.6563,43.6174,43.6452,17300.0
2006-11-27 12:15:00,78.54,78.63,78.53,78.61,26700.0,43.6452,43.6952,43.6397,43.6841,26700.0
2006-11-27 12:20:00,78.61,78.7,78.6,78.6,22700.0,43.6841,43.7341,43.6786,43.6786,22700.0
2006-11-27 12:25:00,78.6,78.65,78.58,78.6,20000.0,43.6786,43.7063,43.6675,43.6786,20000.0
2006-11-27 12:30:00,78.6,78.6,78.55,78.55,42100.0,43.6786,43.6786,43.6508,43.6508,42100.0
2006-11-27 12:35:00,78.56,78.59,78.55,78.56,16200.0,43.6563,43.673,43.6508,43.6563,16200.0
2006-11-27 12:40:00,78.56,78.56,78.55,78.56,37600.0,43.6563,43.6563,43.6508,43.6563,37600.0
2006-11-27 12:45:00,78.55,78.56,78.55,78.55,11500.0,43.6508,43.6563,43.6508,43.6508,11500.0
2006-11-27 12:50:00,78.55,78.56,78.5,78.5,21400.0,43.6508,43.6563,43.623,43.623,21400.0
2006-11-27 12:55:00,78.5,78.52,78.47,78.49,55800.0,43.623,43.6341,43.6063,43.6174,55800.0
2006-11-27 13:00:00,78.49,78.51,78.47,78.51,39600.0,43.6174,43.6286,43.6063,43.6286,39600.0
2006-11-27 13:05:00,78.52,78.56,78.5,78.56,28900.0,43.6341,43.6563,43.623,43.6563,28900.0
2006-11-27 13:10:00,78.56,78.56,78.53,78.56,18600.0,43.6563,43.6563,43.6397,43.6563,18600.0
2006-11-27 13:15:00,78.55,78.56,78.51,78.52,60700.0,43.6508,43.6563,43.6286,43.6341,60700.0
2006-11-27 13:20:00,78.53,78.55,78.48,78.54,37300.0,43.6397,43.6508,43.6119,43.6452,37300.0
2006-11-27 13:25:00,78.54,78.59,78.54,78.57,59200.0,43.6452,43.673,43.6452,43.6619,59200.0
2006-11-27 13:30:00,78.57,78.62,78.54,78.59,43800.0,43.6619,43.6897,43.6452,43.673,43800.0
2006-11-27 13:35:00,78.59,78.59,78.55,78.56,29500.0,43.673,43.673,43.6508,43.6563,29500.0
2006-11-27 13:40:00,78.56,78.67,78.56,78.64,19600.0,43.6563,43.7175,43.6563,43.7008,19600.0
2006-11-27 13:45:00,78.62,78.66,78.6,78.62,36000.0,43.6897,43.7119,43.6786,43.6897,36000.0
2006-11-27 13:50:00,78.62,78.64,78.58,78.62,27900.0,43.6897,43.7008,43.6675,43.6897,27900.0
2006-11-27 13:55:00,78.62,78.63,78.61,78.63,22500.0,43.6897,43.6952,43.6841,43.6952,22500.0
2006-11-27 14:00:00,78.63,78.63,78.59,78.59,18300.0,43.6952,43.6952,43.673,43.673,18300.0
2006-11-27 14:05:00,78.59,78.59,78.5,78.5,48900.0,43.673,43.673,43.623,43.623,48900.0
2006-11-27 14:10:00,78.49,78.52,78.48,78.5,50600.0,43.6174,43.6341,43.6119,43.623,50600.0
2006-11-27 14:15:00,78.51,78.56,78.49,78.53,47900.0,43.6286,43.6563,43.6174,43.6397,47900.0
2006-11-27 14:20:00,78.54,78.57,78.51,78.55,43500.0,43.6452,43.6619,43.6286,43.6508,43500.0
2006-11-27 14:25:00,78.56,78.57,78.54,78.55,30400.0,43.6563,43.6619,43.6452,43.6508,30400.0
2006-11-27 14:30:00,78.56,78.65,78.55,78.56,42400.0,43.6563,43.7063,43.6508,43.6563,42400.0
2006-11-27 14:35:00,78.55,78.56,78.52,78.53,23600.0,43.6508,43.6563,43.6341,43.6397,23600.0
2006-11-27 14:40:00,78.52,78.54,78.5,78.5,21300.0,43.6341,43.6452,43.623,43.623,21300.0
2006-11-27 14:45:00,78.5,78.51,78.45,78.46,55000.0,43.623,43.6286,43.5952,43.6008,55000.0
2006-11-27 14:50:00,78.46,78.49,78.44,78.46,47200.0,43.6008,43.6174,43.5897,43.6008,47200.0
2006-11-27 14:55:00,78.45,78.47,78.41,78.42,46500.0,43.5952,43.6063,43.573,43.5785,46500.0
2006-11-27 15:00:00,78.42,78.51,78.41,78.51,65700.0,43.5785,43.6286,43.573,43.6286,65700.0
2006-11-27 15:05:00,78.49,78.51,78.45,78.48,39700.0,43.6174,43.6286,43.5952,43.6119,39700.0
2006-11-27 15:10:00,78.49,78.49,78.41,78.43,37600.0,43.6174,43.6174,43.573,43.5841,37600.0
2006-11-27 15:15:00,78.43,78.46,78.4,78.42,37700.0,43.5841,43.6008,43.5674,43.5785,37700.0
2006-11-27 15:20:00,78.42,78.45,78.38,78.39,76300.0,43.5785,43.5952,43.5563,43.5619,76300.0
2006-11-27 15:25:00,78.39,78.4,78.35,78.36,49500.0,43.5619,43.5674,43.5396,43.5452,49500.0
2006-11-27 15:30:00,78.36,78.42,78.34,78.41,49700.0,43.5452,43.5785,43.5341,43.573,49700.0
2006-11-27 15:35:00,78.41,78.41,78.4,78.41,35300.0,43.573,43.573,43.5674,43.573,35300.0
2006-11-27 15:40:00,78.4,78.41,78.34,78.36,48400.0,43.5674,43.573,43.5341,43.5452,48400.0
2006-11-27 15:45:00,78.35,78.35,78.25,78.25,62700.0,43.5396,43.5396,43.4841,43.4841,62700.0
2006-11-27 15:50:00,78.25,78.33,78.2,78.32,97800.0,43.4841,43.5285,43.4563,43.523,97800.0
2006-11-27 15:55:00,78.32,78.32,78.21,78.27,96900.0,43.523,43.523,43.4618,43.4952,96900.0
2006-11-28 09:30:00,78.15,78.19,77.9,78.11,88900.0,43.4285,43.4507,43.2896,43.4063,88900.0
2006-11-28 09:35:00,78.07,78.18,77.92,77.92,45100.0,43.384,43.4452,43.3007,43.3007,45100.0
2006-11-28 09:40:00,77.92,78.0,77.44,77.51,99500.0,43.3007,43.3451,43.0339,43.0728,99500.0
2006-11-28 09:45:00,77.54,77.73,77.52,77.65,60900.0,43.0895,43.1951,43.0784,43.1506,60900.0
2006-11-28 09:50:00,77.65,77.8,77.63,77.77,35300.0,43.1506,43.234,43.1395,43.2173,35300.0
2006-11-28 09:55:00,77.76,77.82,77.76,77.82,26500.0,43.2118,43.2451,43.2118,43.2451,26500.0
2006-11-28 10:00:00,77.82,77.95,77.73,77.94,51800.0,43.2451,43.3174,43.1951,43.3118,51800.0
2006-11-28 10:05:00,77.95,77.96,77.76,77.78,60300.0,43.3174,43.3229,43.2118,43.2229,60300.0
2006-11-28 10:10:00,77.8,77.81,77.57,77.63,66100.0,43.234,43.2396,43.1062,43.1395,66100.0
2006-11-28 10:15:00,77.63,77.63,77.56,77.57,96100.0,43.1395,43.1395,43.1006,43.1062,96100.0
2006-11-28 10:20:00,77.57,77.6,77.53,77.58,85800.0,43.1062,43.1229,43.084,43.1117,85800.0
2006-11-28 10:25:00,77.59,77.72,77.59,77.7,82600.0,43.1173,43.1895,43.1173,43.1784,82600.0
2006-11-28 10:30:00,77.69,77.77,77.64,77.77,35900.0,43.1729,43.2173,43.1451,43.2173,35900.0
2006-11-28 10:35:00,77.77,77.92,77.76,77.82,73700.0,43.2173,43.3007,43.2118,43.2451,73700.0
2006-11-28 10:40:00,77.83,77.83,77.67,77.69,30800.0,43.2507,43.2507,43.1618,43.1729,30800.0
2006-11-28 10:45:00,77.66,77.77,77.65,77.77,41000.0,43.1562,43.2173,43.1506,43.2173,41000.0
2006-11-28 10:50:00,77.77,77.88,77.77,77.79,54600.0,43.2173,43.2785,43.2173,43.2284,54600.0
2006-11-28 10:55:00,77.8,77.8,77.75,77.8,76200.0,43.234,43.234,43.2062,43.234,76200.0
2006-11-28 11:00:00,77.79,77.8,77.75,77.76,29500.0,43.2284,43.234,43.2062,43.2118,29500.0
2006-11-28 11:05:00,77.75,77.84,77.74,77.81,39600.0,43.2062,43.2562,43.2007,43.2396,39600.0
2006-11-28 11:10:00,77.8,77.86,77.78,77.85,25900.0,43.234,43.2673,43.2229,43.2618,25900.0
2006-11-28 11:15:00,77.85,77.95,77.79,77.93,37000.0,43.2618,43.3174,43.2284,43.3062,37000.0
2006-11-28 11:20:00,77.93,77.97,77.93,77.97,54300.0,43.3062,43.3285,43.3062,43.3285,54300.0
2006-11-28 11:25:00,77.97,77.97,77.94,77.95,40700.0,43.3285,43.3285,43.3118,43.3174,40700.0
2006-11-28 11:30:00,77.95,78.06,77.95,78.06,36000.0,43.3174,43.3785,43.3174,43.3785,36000.0
2006-11-28 11:35:00,78.06,78.1,78.0,78.03,18600.0,43.3785,43.4007,43.3451,43.3618,18600.0
2006-11-28 11:40:00,78.03,78.04,77.78,77.78,50500.0,43.3618,43.3674,43.2229,43.2229,50500.0
2006-11-28 11:45:00,77.78,77.93,77.75,77.93,33700.0,43.2229,43.3062,43.2062,43.3062,33700.0
2006-11-28 11:50:00,77.93,77.95,77.88,77.94,27400.0,43.3062,43.3174,43.2785,43.3118,27400.0
2006-11-28 11:55:00,77.93,77.93,77.86,77.89,18800.0,43.3062,43.3062,43.2673,43.284,18800.0
2006-11-28 12:00:00,77.9,77.92,77.85,77.92,22800.0,43.2896,43.3007,43.2618,43.3007,22800.0
2006-11-28 12:05:00,77.92,78.0,77.89,77.99,17700.0,43.3007,43.3451,43.284,43.3396,17700.0
2006-11-28 12:10:00,77.99,78.0,77.96,77.96,7000.0,43.3396,43.3451,43.3229,43.3229,7000.0
2006-11-28 12:15:00,77.95,78.03,77.95,78.02,22600.0,43.3174,43.3618,43.3174,43.3563,22600.0
2006-11-28 12:20:00,78.02,78.03,77.98,78.02,20400.0,43.3563,43.3618,43.334,43.3563,20400.0
2006-11-28 12:25:00,78.01,78.05,78.0,78.0,19400.0,43.3507,43.3729,43.3451,43.3451,19400.0
2006-11-28 12:30:00,77.99,78.0,77.8,77.85,33100.0,43.3396,43.3451,43.234,43.2618,33100.0
2006-11-28 12:35:00,77.85,77.89,77.71,77.86,17000.0,43.2618,43.284,43.184,43.2673,17000.0
2006-11-28 12:40:00,77.85,77.89,77.81,77.83,13800.0,43.2618,43.284,43.2396,43.2507,13800.0
2006-11-28 12:45:00,77.8,77.89,77.77,77.89,8600.0,43.234,43.284,43.2173,43.284,8600.0
2006-11-28 12:50:00,77.88,78.01,77.88,78.01,21900.0,43.2785,43.3507,43.2785,43.3507,21900.0
2006-11-28 12:55:00,78.01,78.04,77.95,77.99,16100.0,43.3507,43.3674,43.3174,43.3396,16100.0
2006-11-28 13:00:00,77.98,78.09,77.96,78.08,38900.0,43.334,43.3952,43.3229,43.3896,38900.0
2006-11-28 13:05:00,78.08,78.19,78.08,78.16,30200.0,43.3896,43.4507,43.3896,43.4341,30200.0
2006-11-28 13:10:00,78.16,78.18,78.1,78.18,11300.0,43.4341,43.4452,43.4007,43.4452,11300.0
2006-11-28 13:15:00,78.17,78.18,77.98,77.98,22900.0,43.4396,43.4452,43.334,43.334,22900.0
2006-11-28 13:20:00,77.97,78.03,77.89,77.91,28700.0,43.3285,43.3618,43.284,43.2951,28700.0
2006-11-28 13:25:00,77.91,77.93,77.9,77.92,22200.0,43.2951,43.3062,43.2896,43.3007,22200.0
2006-11-28 13:30:00,77.92,77.95,77.89,77.89,12600.0,43.3007,43.3174,43.284,43.284,12600.0
2006-11-28 13:35:00,77.89,77.93,77.87,77.92,17900.0,43.284,43.3062,43.2729,43.3007,17900.0
2006-11-28 13:40:00,77.92,77.96,77.84,77.92,31500.0,43.3007,43.3229,43.2562,43.3007,31500.0
2006-11-28 13:45:00,77.93,78.0,77.9,77.96,21700.0,43.3062,43.3451,43.2896,43.3229,21700.0
2006-11-28 13:50:00,77.95,77.99,77.93,77.99,16300.0,43.3174,43.3396,43.3062,43.3396,16300.0
2006-11-28 13:55:00,77.99,78.02,77.96,78.01,24700.0,43.3396,43.3563,43.3229,43.3507,24700.0
2006-11-28 14:00:00,78.02,78.05,78.0,78.01,17000.0,43.3563,43.3729,43.3451,43.3507,17000.0
2006-11-28 14:05:00,78.01,78.08,78.01,78.08,12100.0,43.3507,43.3896,43.3507,43.3896,12100.0
2006-11-28 14:10:00,78.08,78.13,78.08,78.13,20100.0,43.3896,43.4174,43.3896,43.4174,20100.0
2006-11-28 14:15:00,78.12,78.13,78.0,78.0,19300.0,43.4118,43.4174,43.3451,43.3451,19300.0
2006-11-28 14:20:00,78.02,78.09,78.0,78.08,15800.0,43.3563,43.3952,43.3451,43.3896,15800.0
2006-11-28 14:25:00,78.08,78.13,78.08,78.11,19900.0,43.3896,43.4174,43.3896,43.4063,19900.0
2006-11-28 14:30:00,78.12,78.14,78.03,78.06,25200.0,43.4118,43.4229,43.3618,43.3785,25200.0
2006-11-28 14:35:00,78.07,78.08,78.02,78.03,12300.0,43.384,43.3896,43.3563,43.3618,12300.0
2006-11-28 14:40:00,78.03,78.03,77.92,78.01,17900.0,43.3618,43.3618,43.3007,43.3507,17900.0
2006-11-28 14:45:00,78.02,78.03,77.95,78.0,25100.0,43.3563,43.3618,43.3174,43.3451,25100.0
2006-11-28 14:50:00,78.0,78.08,78.0,78.08,22300.0,43.3451,43.3896,43.3451,43.3896,22300.0
2006-11-28 14:55:00,78.08,78.12,78.04,78.07,18400.0,43.3896,43.4118,43.3674,43.384,18400.0
2006-11-28 15:00:00,78.05,78.1,78.02,78.1,16600.0,43.3729,43.4007,43.3563,43.4007,16600.0
2006-11-28 15:05:00,78.12,78.15,78.04,78.07,17500.0,43.4118,43.4285,43.3674,43.384,17500.0
2006-11-28 15:10:00,78.06,78.2,78.06,78.13,30600.0,43.3785,43.4563,43.3785,43.4174,30600.0
2006-11-28 15:15:00,78.13,78.25,78.13,78.25,21800.0,43.4174,43.4841,43.4174,43.4841,21800.0
2006-11-28 15:20:00,78.25,78.31,78.24,78.28,33900.0,43.4841,43.5174,43.4785,43.5007,33900.0
2006-11-28 15:25:00,78.28,78.29,78.14,78.14,30100.0,43.5007,43.5063,43.4229,43.4229,30100.0
2006-11-28 15:30:00,78.13,78.15,78.06,78.11,36400.0,43.4174,43.4285,43.3785,43.4063,36400.0
2006-11-28 15:35:00,78.1,78.16,78.1,78.14,46200.0,43.4007,43.4341,43.4007,43.4229,46200.0
2006-11-28 15:40:00,78.15,78.15,78.05,78.11,59100.0,43.4285,43.4285,43.3729,43.4063,59100.0
2006-11-28 15:45:00,78.1,78.17,78.1,78.14,27300.0,43.4007,43.4396,43.4007,43.4229,27300.0
2006-11-28 15:50:00,78.13,78.15,78.12,78.12,32500.0,43.4174,43.4285,43.4118,43.4118,32500.0
2006-11-28 15:55:00,78.1,78.1,78.06,78.1,124000.0,43.4007,43.4007,43.3785,43.4007,124000.0
2006-11-29 09:30:00,78.24,78.25,78.13,78.16,40000.0,43.4785,43.4841,43.4174,43.4341,40000.0
2006-11-29 09:35:00,78.14,78.14,78.02,78.05,42400.0,43.4229,43.4229,43.3563,43.3729,42400.0
2006-11-29 09:40:00,78.05,78.06,77.96,78.05,61700.0,43.3729,43.3785,43.3229,43.3729,61700.0
2006-11-29 09:45:00,78.07,78.1,78.04,78.05,55300.0,43.384,43.4007,43.3674,43.3729,55300.0
2006-11-29 09:50:00,78.06,78.07,78.01,78.05,39700.0,43.3785,43.384,43.3507,43.3729,39700.0
2006-11-29 09:55:00,78.06,78.22,78.05,78.17,47200.0,43.3785,43.4674,43.3729,43.4396,47200.0
2006-11-29 10:00:00,78.13,78.17,78.05,78.14,56300.0,43.4174,43.4396,43.3729,43.4229,56300.0
2006-11-29 10:05:00,78.17,78.38,78.15,78.34,39900.0,43.4396,43.5563,43.4285,43.5341,39900.0
2006-11-29 10:10:00,78.33,78.4,78.29,78.32,20700.0,43.5285,43.5674,43.5063,43.523,20700.0
2006-11-29 10:15:00,78.32,78.37,78.27,78.28,38200.0,43.523,43.5508,43.4952,43.5007,38200.0
2006-11-29 10:20:00,78.28,78.3,78.24,78.28,22900.0,43.5007,43.5119,43.4785,43.5007,22900.0
2006-11-29 10:25:00,78.3,78.35,78.26,78.3,34000.0,43.5119,43.5396,43.4896,43.5119,34000.0
2006-11-29 10:30:00,78.29,78.29,78.19,78.2,21100.0,43.5063,43.5063,43.4507,43.4563,21100.0
2006-11-29 10:35:00,78.18,78.19,78.06,78.07,31400.0,43.4452,43.4507,43.3785,43.384,31400.0
2006-11-29 10:40:00,78.08,78.14,78.06,78.11,47000.0,43.3896,43.4229,43.3785,43.4063,47000.0
2006-11-29 10:45:00,78.1,78.14,78.09,78.11,37800.0,43.4007,43.4229,43.3952,43.4063,37800.0
2006-11-29 10:50:00,78.1,78.13,78.1,78.12,25700.0,43.4007,43.4174,43.4007,43.4118,25700.0
2006-11-29 10:55:00,78.11,78.21,78.1,78.21,28500.0,43.4063,43.4618,43.4007,43.4618,28500.0
2006-11-29 11:00:00,78.21,78.39,78.19,78.37,26600.0,43.4618,43.5619,43.4507,43.5508,26600.0
2006-11-29 11:05:00,78.37,78.5,78.37,78.49,42600.0,43.5508,43.623,43.5508,43.6174,42600.0
2006-11-29 11:10:00,78.48,78.5,78.38,78.5,30300.0,43.6119,43.623,43.5563,43.623,30300.0
2006-11-29 11:15:00,78.5,78.53,78.42,78.47,34900.0,43.623,43.6397,43.5785,43.6063,34900.0
2006-11-29 11:20:00,78.48,78.49,78.46,78.47,13300.0,43.6119,43.6174,43.6008,43.6063,13300.0
2006-11-29 11:25:00,78.46,78.46,78.39,78.41,25100.0,43.6008,43.6008,43.5619,43.573,25100.0
2006-11-29 11:30:00,78.42,78.5,78.42,78.45,54100.0,43.5785,43.623,43.5785,43.5952,54100.0
2006-11-29 11:35:00,78.45,78.49,78.44,78.46,31700.0,43.5952,43.6174,43.5897,43.6008,31700.0
2006-11-29 11:40:00,78.46,78.47,78.42,78.43,17200.0,43.6008,43.6063,43.5785,43.5841,17200.0
2006-11-29 11:45:00,78.42,78.44,78.25,78.25,67700.0,43.5785,43.5897,43.4841,43.4841,67700.0
2006-11-29 11:50:00,78.26,78.32,78.26,78.32,21200.0,43.4896,43.523,43.4896,43.523,21200.0
2006-11-29 11:55:00,78.31,78.32,78.28,78.28,15300.0,43.5174,43.523,43.5007,43.5007,15300.0
2006-11-29 12:00:00,78.29,78.29,78.21,78.25,15700.0,43.5063,43.5063,43.4618,43.4841,15700.0
2006-11-29 12:05:00,78.25,78.25,78.2,78.2,28900.0,43.4841,43.4841,43.4563,43.4563,28900.0
2006-11-29 12:10:00,78.19,78.22,78.17,78.21,20100.0,43.4507,43.4674,43.4396,43.4618,20100.0
2006-11-29 12:15:00,78.21,78.23,78.2,78.22,20500.0,43.4618,43.473,43.4563,43.4674,20500.0
2006-11-29 12:20:00,78.22,78.22,78.14,78.15,20600.0,43.4674,43.4674,43.4229,43.4285,20600.0
2006-11-29 12:25:00,78.14,78.18,78.11,78.15,31100.0,43.4229,43.4452,43.4063,43.4285,31100.0
2006-11-29 12:30:00,78.15,78.18,78.14,78.16,13800.0,43.4285,43.4452,43.4229,43.4341,13800.0
2006-11-29 12:35:00,78.18,78.25,78.15,78.23,43300.0,43.4452,43.4841,43.4285,43.473,43300.0
2006-11-29 12:40:00,78.23,78.28,78.22,78.27,10100.0,43.473,43.5007,43.4674,43.4952,10100.0
2006-11-29 12:45:00,78.28,78.28,78.23,78.24,16200.0,43.5007,43.5007,43.473,43.4785,16200.0
2006-11-29 12:50:00,78.24,78.25,78.2,78.2,13500.0,43.4785,43.4841,43.4563,43.4563,13500.0
2006-11-29 12:55:00,78.2,78.23,78.2,78.21,8400.0,43.4563,43.473,43.4563,43.4618,8400.0
2006-11-29 13:00:00,78.21,78.21,78.15,78.16,27000.0,43.4618,43.4618,43.4285,43.4341,27000.0
2006-11-29 13:05:00,78.16,78.18,78.15,78.17,26300.0,43.4341,43.4452,43.4285,43.4396,26300.0
2006-11-29 13:10:00,78.17,78.17,78.1,78.11,51800.0,43.4396,43.4396,43.4007,43.4063,51800.0
2006-11-29 13:15:00,78.11,78.18,78.1,78.15,24000.0,43.4063,43.4452,43.4007,43.4285,24000.0
2006-11-29 13:20:00,78.13,78.15,78.1,78.12,17100.0,43.4174,43.4285,43.4007,43.4118,17100.0
2006-11-29 13:25:00,78.12,78.13,78.05,78.05,23000.0,43.4118,43.4174,43.3729,43.3729,23000.0
2006-11-29 13:30:00,78.06,78.08,78.01,78.04,38200.0,43.3785,43.3896,43.3507,43.3674,38200.0
2006-11-29 13:35:00,78.03,78.09,78.0,78.09,30000.0,43.3618,43.3952,43.3451,43.3952,30000.0
2006-11-29 13:40:00,78.09,78.16,78.09,78.15,26300.0,43.3952,43.4341,43.3952,43.4285,26300.0
2006-11-29 13:45:00,78.16,78.19,78.12,78.15,40000.0,43.4341,43.4507,43.4118,43.4285,40000.0
2006-11-29 13:50:00,78.17,78.21,78.15,78.16,16300.0,43.4396,43.4618,43.4285,43.4341,16300.0
2006-11-29 13:55:00,78.16,78.25,78.14,78.25,19300.0,43.4341,43.4841,43.4229,43.4841,19300.0
2006-11-29 14:00:00,78.25,78.29,78.2,78.2,26200.0,43.4841,43.5063,43.4563,43.4563,26200.0
2006-11-29 14:05:00,78.2,78.23,78.19,78.22,18200.0,43.4563,43.473,43.4507,43.4674,18200.0
2006-11-29 14:10:00,78.22,78.24,78.2,78.23,66200.0,43.4674,43.4785,43.4563,43.473,66200.0
2006-11-29 14:15:00,78.23,78.23,78.19,78.21,22700.0,43.473,43.473,43.4507,43.4618,22700.0
2006-11-29 14:20:00,78.22,78.22,78.19,78.21,31000.0,43.4674,43.4674,43.4507,43.4618,31000.0
2006-11-29 14:25:00,78.21,78.3,78.17,78.23,136200.0,43.4618,43.5119,43.4396,43.473,136200.0
2006-11-29 14:30:00,78.22,78.24,78.19,78.21,49600.0,43.4674,43.4785,43.4507,43.4618,49600.0
2006-11-29 14:35:00,78.22,78.34,78.22,78.31,33400.0,43.4674,43.5341,43.4674,43.5174,33400.0
2006-11-29 14:40:00,78.31,78.31,78.25,78.3,27200.0,43.5174,43.5174,43.4841,43.5119,27200.0
2006-11-29 14:45:00,78.3,78.32,78.22,78.22,11000.0,43.5119,43.523,43.4674,43.4674,11000.0
2006-11-29 14:50:00,78.23,78.4,78.23,78.4,23800.0,43.473,43.5674,43.473,43.5674,23800.0
2006-11-29 14:55:00,78.4,78.4,78.24,78.3,27700.0,43.5674,43.5674,43.4785,43.5119,27700.0
2006-11-29 15:00:00,78.3,78.31,78.23,78.24,25600.0,43.5119,43.5174,43.473,43.4785,25600.0
2006-11-29 15:05:00,78.25,78.25,78.21,78.25,40100.0,43.4841,43.4841,43.4618,43.4841,40100.0
2006-11-29 15:10:00,78.25,78.34,78.25,78.3,30600.0,43.4841,43.5341,43.4841,43.5119,30600.0
2006-11-29 15:15:00,78.28,78.28,78.23,78.25,18500.0,43.5007,43.5007,43.473,43.4841,18500.0
2006-11-29 15:20:00,78.26,78.29,78.23,78.27,22700.0,43.4896,43.5063,43.473,43.4952,22700.0
2006-11-29 15:25:00,78.27,78.3,78.26,78.29,30200.0,43.4952,43.5119,43.4896,43.5063,30200.0
2006-11-29 15:30:00,78.3,78.46,78.3,78.45,37400.0,43.5119,43.6008,43.5119,43.5952,37400.0
2006-11-29 15:35:00,78.45,78.5,78.4,78.49,44100.0,43.5952,43.623,43.5674,43.6174,44100.0
2006-11-29 15:40:00,78.49,78.53,78.47,78.48,46500.0,43.6174,43.6397,43.6063,43.6119,46500.0
2006-11-29 15:45:00,78.49,78.5,78.43,78.48,38400.0,43.6174,43.623,43.5841,43.6119,38400.0
2006-11-29 15:50:00,78.48,78.6,78.46,78.55,73200.0,43.6119,43.6786,43.6008,43.6508,73200.0
2006-11-29 15:55:00,78.55,78.71,78.55,78.59,177400.0,43.6508,43.7397,43.6508,43.673,177400.0
2006-11-30 09:30:00,78.12,78.32,78.12,78.32,111200.0,43.4118,43.523,43.4118,43.523,111200.0
2006-11-30 09:35:00,78.31,78.58,78.29,78.56,36700.0,43.5174,43.6675,43.5063,43.6563,36700.0
2006-11-30 09:40:00,78.56,78.65,78.51,78.65,48800.0,43.6563,43.7063,43.6286,43.7063,48800.0
2006-11-30 09:45:00,78.65,78.67,78.5,78.56,46400.0,43.7063,43.7175,43.623,43.6563,46400.0
2006-11-30 09:50:00,78.56,78.58,78.49,78.53,25900.0,43.6563,43.6675,43.6174,43.6397,25900.0
2006-11-30 09:55:00,78.52,78.68,78.45,78.53,34600.0,43.6341,43.723,43.5952,43.6397,34600.0
2006-11-30 10:00:00,78.51,78.51,78.12,78.12,35700.0,43.6286,43.6286,43.4118,43.4118,35700.0
2006-11-30 10:05:00,78.12,78.19,78.05,78.18,32900.0,43.4118,43.4507,43.3729,43.4452,32900.0
2006-11-30 10:10:00,78.22,78.31,78.15,78.16,30500.0,43.4674,43.5174,43.4285,43.4341,30500.0
2006-11-30 10:15:00,78.12,78.18,78.04,78.1,35600.0,43.4118,43.4452,43.3674,43.4007,35600.0
2006-11-30 10:20:00,78.11,78.15,77.9,77.91,56300.0,43.4063,43.4285,43.2896,43.2951,56300.0
2006-11-30 10:25:00,77.91,78.03,77.91,77.97,29600.0,43.2951,43.3618,43.2951,43.3285,29600.0
2006-11-30 10:30:00,77.99,77.99,77.81,77.83,193500.0,43.3396,43.3396,43.2396,43.2507,193500.0
2006-11-30 10:35:00,77.84,77.88,77.79,77.83,21800.0,43.2562,43.2785,43.2284,43.2507,21800.0
2006-11-30 10:40:00,77.84,77.98,77.83,77.97,38100.0,43.2562,43.334,43.2507,43.3285,38100.0
2006-11-30 10:45:00,77.98,78.04,77.87,77.91,32400.0,43.334,43.3674,43.2729,43.2951,32400.0
2006-11-30 10:50:00,77.88,78.0,77.84,77.93,39100.0,43.2785,43.3451,43.2562,43.3062,39100.0
2006-11-30 10:55:00,77.93,77.98,77.85,77.94,30400.0,43.3062,43.334,43.2618,43.3118,30400.0
2006-11-30 11:00:00,77.94,78.0,77.85,77.92,51500.0,43.3118,43.3451,43.2618,43.3007,51500.0
2006-11-30 11:05:00,77.89,77.91,77.77,77.8,21900.0,43.284,43.2951,43.2173,43.234,21900.0
2006-11-30 11:10:00,77.8,77.83,77.69,77.78,42100.0,43.234,43.2507,43.1729,43.2229,42100.0
2006-11-30 11:15:00,77.77,77.86,77.77,77.82,21600.0,43.2173,43.2673,43.2173,43.2451,21600.0
2006-11-30 11:20:00,77.81,77.82,77.72,77.77,52700.0,43.2396,43.2451,43.1895,43.2173,52700.0
2006-11-30 11:25:00,77.76,77.77,77.67,77.74,31500.0,43.2118,43.2173,43.1618,43.2007,31500.0
2006-11-30 11:30:00,77.74,77.76,77.66,77.72,36300.0,43.2007,43.2118,43.1562,43.1895,36300.0
2006-11-30 11:35:00,77.72,77.72,77.66,77.67,22900.0,43.1895,43.1895,43.1562,43.1618,22900.0
2006-11-30 11:40:00,77.68,77.73,77.63,77.64,26800.0,43.1673,43.1951,43.1395,43.1451,26800.0
2006-11-30 11:45:00,77.64,77.65,77.59,77.59,30200.0,43.1451,43.1506,43.1173,43.1173,30200.0
2006-11-30 11:50:00,77.6,77.63,77.58,77.58,27600.0,43.1229,43.1395,43.1117,43.1117,27600.0
2006-11-30 11:55:00,77.6,77.6,77.55,77.59,70900.0,43.1229,43.1229,43.0951,43.1173,70900.0
2006-11-30 12:00:00,77.59,77.62,77.54,77.59,75600.0,43.1173,43.134,43.0895,43.1173,75600.0
2006-11-30 12:05:00,77.58,77.59,77.4,77.44,51500.0,43.1117,43.1173,43.0117,43.0339,51500.0
2006-11-30 12:10:00,77.44,77.5,77.44,77.47,30300.0,43.0339,43.0673,43.0339,43.0506,30300.0
2006-11-30 12:15:00,77.47,77.47,77.42,77.45,22500.0,43.0506,43.0506,43.0228,43.0395,22500.0
2006-11-30 12:20:00,77.45,77.47,77.43,77.47,23400.0,43.0395,43.0506,43.0284,43.0506,23400.0
2006-11-30 12:25:00,77.47,77.48,77.44,77.48,34800.0,43.0506,43.0562,43.0339,43.0562,34800.0
2006-11-30 12:30:00,77.48,77.5,77.45,77.49,35700.0,43.0562,43.0673,43.0395,43.0617,35700.0
2006-11-30 12:35:00,77.5,77.5,77.4,77.42,32700.0,43.0673,43.0673,43.0117,43.0228,32700.0
2006-11-30 12:40:00,77.43,77.5,77.4,77.45,30800.0,43.0284,43.0673,43.0117,43.0395,30800.0
2006-11-30 12:45:00,77.47,77.54,77.45,77.47,36800.0,43.0506,43.0895,43.0395,43.0506,36800.0
2006-11-30 12:50:00,77.45,77.52,77.44,77.5,33400.0,43.0395,43.0784,43.0339,43.0673,33400.0
2006-11-30 12:55:00,77.5,77.5,77.42,77.42,14200.0,43.0673,43.0673,43.0228,43.0228,14200.0
2006-11-30 13:00:00,77.42,77.49,77.42,77.49,21500.0,43.0228,43.0617,43.0228,43.0617,21500.0
2006-11-30 13:05:00,77.48,77.48,77.4,77.46,15100.0,43.0562,43.0562,43.0117,43.0451,15100.0
2006-11-30 13:10:00,77.47,77.5,77.47,77.49,13100.0,43.0506,43.0673,43.0506,43.0617,13100.0
2006-11-30 13:15:00,77.48,77.62,77.48,77.61,49800.0,43.0562,43.134,43.0562,43.1284,49800.0
2006-11-30 13:20:00,77.61,77.65,77.6,77.64,16700.0,43.1284,43.1506,43.1229,43.1451,16700.0
2006-11-30 13:25:00,77.63,77.7,77.63,77.69,18400.0,43.1395,43.1784,43.1395,43.1729,18400.0
2006-11-30 13:30:00,77.7,77.72,77.67,77.68,20300.0,43.1784,43.1895,43.1618,43.1673,20300.0
2006-11-30 13:35:00,77.68,77.72,77.67,77.71,20100.0,43.1673,43.1895,43.1618,43.184,20100.0
2006-11-30 13:40:00,77.71,77.72,77.67,77.69,11700.0,43.184,43.1895,43.1618,43.1729,11700.0
2006-11-30 13:45:00,77.67,77.68,77.6,77.64,15800.0,43.1618,43.1673,43.1229,43.1451,15800.0
2006-11-30 13:50:00,77.63,77.64,77.62,77.62,9700.0,43.1395,43.1451,43.134,43.134,9700.0
2006-11-30 13:55:00,77.62,77.65,77.49,77.5,23100.0,43.134,43.1506,43.0617,43.0673,23100.0
2006-11-30 14:00:00,77.52,77.64,77.52,77.63,21400.0,43.0784,43.1451,43.0784,43.1395,21400.0
2006-11-30 14:05:00,77.64,77.66,77.59,77.65,74400.0,43.1451,43.1562,43.1173,43.1506,74400.0
2006-11-30 14:10:00,77.65,77.66,77.6,77.64,31600.0,43.1506,43.1562,43.1229,43.1451,31600.0
2006-11-30 14:15:00,77.64,77.67,77.64,77.67,23100.0,43.1451,43.1618,43.1451,43.1618,23100.0
2006-11-30 14:20:00,77.67,77.74,77.67,77.73,19000.0,43.1618,43.2007,43.1618,43.1951,19000.0
2006-11-30 14:25:00,77.74,77.88,77.73,77.86,46500.0,43.2007,43.2785,43.1951,43.2673,46500.0
2006-11-30 14:30:00,77.87,77.97,77.87,77.97,27800.0,43.2729,43.3285,43.2729,43.3285,27800.0
2006-11-30 14:35:00,77.98,78.17,77.98,78.11,67800.0,43.334,43.4396,43.334,43.4063,67800.0
2006-11-30 14:40:00,78.1,78.11,78.07,78.09,35700.0,43.4007,43.4063,43.384,43.3952,35700.0
2006-11-30 14:45:00,78.09,78.2,78.09,78.15,41000.0,43.3952,43.4563,43.3952,43.4285,41000.0
2006-11-30 14:50:00,78.16,78.18,78.09,78.18,54900.0,43.4341,43.4452,43.3952,43.4452,54900.0
2006-11-30 14:55:00,78.17,78.19,78.14,78.14,19600.0,43.4396,43.4507,43.4229,43.4229,19600.0
2006-11-30 15:00:00,78.14,78.15,78.0,78.0,23100.0,43.4229,43.4285,43.3451,43.3451,23100.0
2006-11-30 15:05:00,78.0,78.07,77.98,78.03,31900.0,43.3451,43.384,43.334,43.3618,31900.0
2006-11-30 15:10:00,78.03,78.04,77.98,78.04,28100.0,43.3618,43.3674,43.334,43.3674,28100.0
2006-11-30 15:15:00,78.04,78.1,77.96,78.02,27400.0,43.3674,43.4007,43.3229,43.3563,27400.0
2006-11-30 15:20:00,78.02,78.02,77.93,77.96,35600.0,43.3563,43.3563,43.3062,43.3229,35600.0
2006-11-30 15:25:00,77.96,78.14,77.96,78.12,49200.0,43.3229,43.4229,43.3229,43.4118,49200.0
2006-11-30 15:30:00,78.13,78.14,78.07,78.08,46600.0,43.4174,43.4229,43.384,43.3896,46600.0
2006-11-30 15:35:00,78.08,78.13,78.03,78.04,54000.0,43.3896,43.4174,43.3618,43.3674,54000.0
2006-11-30 15:40:00,78.04,78.04,77.95,77.95,47100.0,43.3674,43.3674,43.3174,43.3174,47100.0
2006-11-30 15:45:00,77.94,78.0,77.9,77.97,83600.0,43.3118,43.3451,43.2896,43.3285,83600.0
2006-11-30 15:50:00,77.97,78.06,77.97,78.05,50600.0,43.3285,43.3785,43.3285,43.3729,50600.0
2006-11-30 15:55:00,78.04,78.05,77.94,77.94,98700.0,43.3674,43.3729,43.3118,43.3118,98700.0
2006-12-01 09:30:00,77.92,78.1,77.91,78.0,33000.0,43.3007,43.4007,43.2951,43.3451,33000.0
2006-12-01 09:35:00,77.97,78.08,77.71,77.78,18400.0,43.3285,43.3896,43.184,43.2229,18400.0
2006-12-01 09:40:00,77.78,77.8,77.52,77.65,125400.0,43.2229,43.234,43.0784,43.1506,125400.0
2006-12-01 09:45:00,77.67,77.83,77.65,77.72,33800.0,43.1618,43.2507,43.1506,43.1895,33800.0
2006-12-01 09:50:00,77.71,77.73,77.63,77.7,22200.0,43.184,43.1951,43.1395,43.1784,22200.0
2006-12-01 09:55:00,77.72,77.75,77.58,77.73,22700.0,43.1895,43.2062,43.1117,43.1951,22700.0
2006-12-01 10:00:00,77.71,77.71,77.41,77.54,65800.0,43.184,43.184,43.0173,43.0895,65800.0
2006-12-01 10:05:00,77.55,77.57,77.43,77.43,59700.0,43.0951,43.1062,43.0284,43.0284,59700.0
2006-12-01 10:10:00,77.44,77.44,77.28,77.3,44600.0,43.0339,43.0339,42.945,42.9561,44600.0
2006-12-01 10:15:00,77.3,77.31,77.12,77.23,57900.0,42.9561,42.9617,42.8561,42.9172,57900.0
2006-12-01 10:20:00,77.22,77.26,77.16,77.18,33400.0,42.9117,42.9339,42.8783,42.8895,33400.0
2006-12-01 10:25:00,77.17,77.18,77.07,77.07,28600.0,42.8839,42.8895,42.8283,42.8283,28600.0
2006-12-01 10:30:00,77.06,77.06,76.84,76.84,70200.0,42.8228,42.8228,42.7005,42.7005,70200.0
2006-12-01 10:35:00,76.8,77.04,76.78,76.95,62300.0,42.6783,42.8117,42.6672,42.7616,62300.0
2006-12-01 10:40:00,76.96,76.99,76.82,76.98,64500.0,42.7672,42.7839,42.6894,42.7783,64500.0
2006-12-01 10:45:00,76.98,76.99,76.9,76.9,33200.0,42.7783,42.7839,42.7339,42.7339,33200.0
2006-12-01 10:50:00,76.91,76.94,76.82,76.94,53400.0,42.7394,42.7561,42.6894,42.7561,53400.0
2006-12-01 10:55:00,76.94,76.94,76.85,76.89,40700.0,42.7561,42.7561,42.7061,42.7283,40700.0
2006-12-01 11:00:00,76.89,77.04,76.89,77.03,19000.0,42.7283,42.8117,42.7283,42.8061,19000.0
2006-12-01 11:05:00,77.03,77.07,76.97,77.05,48900.0,42.8061,42.8283,42.7728,42.8172,48900.0
2006-12-01 11:10:00,77.06,77.2,77.06,77.2,44500.0,42.8228,42.9006,42.8228,42.9006,44500.0
2006-12-01 11:15:00,77.2,77.24,77.18,77.22,25500.0,42.9006,42.9228,42.8895,42.9117,25500.0
2006-12-01 11:20:00,77.22,77.31,77.16,77.16,57500.0,42.9117,42.9617,42.8783,42.8783,57500.0
2006-12-01 11:25:00,77.16,77.31,77.12,77.3,31400.0,42.8783,42.9617,42.8561,42.9561,31400.0
2006-12-01 11:30:00,77.3,77.32,77.18,77.25,22300.0,42.9561,42.9673,42.8895,42.9284,22300.0
2006-12-01 11:35:00,77.26,77.35,77.26,77.34,15200.0,42.9339,42.9839,42.9339,42.9784,15200.0
2006-12-01 11:40:00,77.35,77.37,77.32,77.33,17200.0,42.9839,42.995,42.9673,42.9728,17200.0
2006-12-01 11:45:00,77.35,77.5,77.34,77.48,31900.0,42.9839,43.0673,42.9784,43.0562,31900.0
2006-12-01 11:50:00,77.49,77.54,77.48,77.49,21000.0,43.0617,43.0895,43.0562,43.0617,21000.0
2006-12-01 11:55:00,77.49,77.79,77.48,77.77,56900.0,43.0617,43.2284,43.0562,43.2173,56900.0
2006-12-01 12:00:00,77.77,77.78,77.54,77.54,44900.0,43.2173,43.2229,43.0895,43.0895,44900.0
2006-12-01 12:05:00,77.54,77.54,77.34,77.36,21400.0,43.0895,43.0895,42.9784,42.9895,21400.0
2006-12-01 12:10:00,77.36,77.42,77.29,77.29,19700.0,42.9895,43.0228,42.9506,42.9506,19700.0
2006-12-01 12:15:00,77.28,77.31,77.22,77.26,26000.0,42.945,42.9617,42.9117,42.9339,26000.0
2006-12-01 12:20:00,77.28,77.3,77.19,77.23,18100.0,42.945,42.9561,42.895,42.9172,18100.0
2006-12-01 12:25:00,77.23,77.25,77.19,77.22,10500.0,42.9172,42.9284,42.895,42.9117,10500.0
2006-12-01 12:30:00,77.22,77.36,77.22,77.33,9700.0,42.9117,42.9895,42.9117,42.9728,9700.0
2006-12-01 12:35:00,77.33,77.33,77.24,77.29,15000.0,42.9728,42.9728,42.9228,42.9506,15000.0
2006-12-01 12:40:00,77.29,77.29,77.23,77.23,12000.0,42.9506,42.9506,42.9172,42.9172,12000.0
2006-12-01 12:45:00,77.23,77.25,77.22,77.24,8400.0,42.9172,42.9284,42.9117,42.9228,8400.0
2006-12-01 12:50:00,77.24,77.29,77.21,77.28,17500.0,42.9228,42.9506,42.9061,42.945,17500.0
2006-12-01 12:55:00,77.29,77.3,77.22,77.22,11200.0,42.9506,42.9561,42.9117,42.9117,11200.0
2006-12-01 13:00:00,77.22,77.23,76.96,76.97,37800.0,42.9117,42.9172,42.7672,42.7728,37800.0
2006-12-01 13:05:00,76.96,76.99,76.91,76.92,45200.0,42.7672,42.7839,42.7394,42.745,45200.0
2006-12-01 13:10:00,76.92,77.07,76.91,77.04,19800.0,42.745,42.8283,42.7394,42.8117,19800.0
2006-12-01 13:15:00,77.04,77.04,76.96,76.99,18900.0,42.8117,42.8117,42.7672,42.7839,18900.0
2006-12-01 13:20:00,76.99,77.09,76.97,76.98,16800.0,42.7839,42.8394,42.7728,42.7783,16800.0
2006-12-01 13:25:00,76.99,77.06,76.97,77.01,9600.0,42.7839,42.8228,42.7728,42.795,9600.0
2006-12-01 13:30:00,77.02,77.06,76.97,77.02,9500.0,42.8005,42.8228,42.7728,42.8005,9500.0
2006-12-01 13:35:00,77.0,77.0,76.85,76.91,17400.0,42.7894,42.7894,42.7061,42.7394,17400.0
2006-12-01 13:40:00,76.92,77.02,76.92,76.97,12700.0,42.745,42.8005,42.745,42.7728,12700.0
2006-12-01 13:45:00,76.99,76.99,76.92,76.93,11500.0,42.7839,42.7839,42.745,42.7505,11500.0
2006-12-01 13:50:00,76.94,76.96,76.81,76.86,24600.0,42.7561,42.7672,42.6838,42.7116,24600.0
2006-12-01 13:55:00,76.86,77.02,76.86,77.02,24200.0,42.7116,42.8005,42.7116,42.8005,24200.0
2006-12-01 14:00:00,77.01,77.09,77.01,77.03,18500.0,42.795,42.8394,42.795,42.8061,18500.0
2006-12-01 14:05:00,77.02,77.05,76.86,77.05,34100.0,42.8005,42.8172,42.7116,42.8172,34100.0
2006-12-01 14:10:00,77.05,77.14,77.03,77.03,24700.0,42.8172,42.8672,42.8061,42.8061,24700.0
2006-12-01 14:15:00,77.03,77.07,76.97,77.01,29800.0,42.8061,42.8283,42.7728,42.795,29800.0
2006-12-01 14:20:00,77.01,77.02,76.91,76.97,18400.0,42.795,42.8005,42.7394,42.7728,18400.0
2006-12-01 14:25:00,76.98,77.02,76.92,76.93,25900.0,42.7783,42.8005,42.745,42.7505,25900.0
2006-12-01 14:30:00,76.94,76.95,76.8,76.81,23900.0,42.7561,42.7616,42.6783,42.6838,23900.0
2006-12-01 14:35:00,76.8,76.81,76.72,76.73,34600.0,42.6783,42.6838,42.6338,42.6394,34600.0
2006-12-01 14:40:00,76.73,76.75,76.66,76.75,50900.0,42.6394,42.6505,42.6005,42.6505,50900.0
2006-12-01 14:45:00,76.75,76.79,76.73,76.79,18800.0,42.6505,42.6727,42.6394,42.6727,18800.0
2006-12-01 14:50:00,76.79,76.81,76.75,76.79,19200.0,42.6727,42.6838,42.6505,42.6727,19200.0
2006-12-01 14:55:00,76.79,76.81,76.74,76.77,32300.0,42.6727,42.6838,42.6449,42.6616,32300.0
2006-12-01 15:00:00,76.77,76.87,76.72,76.87,36200.0,42.6616,42.7172,42.6338,42.7172,36200.0
2006-12-01 15:05:00,76.86,76.96,76.86,76.96,45100.0,42.7116,42.7672,42.7116,42.7672,45100.0
2006-12-01 15:10:00,76.95,76.98,76.92,76.96,42400.0,42.7616,42.7783,42.745,42.7672,42400.0
2006-12-01 15:15:00,76.96,76.97,76.87,76.95,29100.0,42.7672,42.7728,42.7172,42.7616,29100.0
2006-12-01 15:20:00,76.95,76.96,76.9,76.95,36100.0,42.7616,42.7672,42.7339,42.7616,36100.0
2006-12-01 15:25:00,76.96,77.0,76.96,76.99,23100.0,42.7672,42.7894,42.7672,42.7839,23100.0
2006-12-01 15:30:00,76.99,76.99,76.92,76.97,57900.0,42.7839,42.7839,42.745,42.7728,57900.0
2006-12-01 15:35:00,76.96,77.07,76.95,77.0,71700.0,42.7672,42.8283,42.7616,42.7894,71700.0
2006-12-01 15:40:00,77.0,77.06,76.99,77.01,59800.0,42.7894,42.8228,42.7839,42.795,59800.0
2006-12-01 15:45:00,77.01,77.09,76.99,77.07,61700.0,42.795,42.8394,42.7839,42.8283,61700.0
2006-12-01 15:50:00,77.08,77.18,77.07,77.14,64200.0,42.8339,42.8895,42.8283,42.8672,64200.0
2006-12-01 15:55:00,77.12,77.3,77.12,77.26,135200.0,42.8561,42.9561,42.8561,42.9339,135200.0
2006-12-04 09:30:00,77.44,77.46,77.44,77.46,200.0,43.0339,43.0451,43.0339,43.0451,200.0
2006-12-04 09:35:00,77.57,77.74,77.51,77.68,119700.0,43.1062,43.2007,43.0728,43.1673,119700.0
2006-12-04 09:40:00,77.7,77.89,77.67,77.86,51700.0,43.1784,43.284,43.1618,43.2673,51700.0
2006-12-04 09:45:00,77.86,78.0,77.86,77.98,50200.0,43.2673,43.3451,43.2673,43.334,50200.0
2006-12-04 09:50:00,77.99,78.1,77.97,78.1,53500.0,43.3396,43.4007,43.3285,43.4007,53500.0
2006-12-04 09:55:00,78.12,78.18,78.06,78.15,41600.0,43.4118,43.4452,43.3785,43.4285,41600.0
2006-12-04 10:00:00,78.16,78.34,78.13,78.33,62800.0,43.4341,43.5341,43.4174,43.5285,62800.0
2006-12-04 10:05:00,78.33,78.38,78.2,78.22,56400.0,43.5285,43.5563,43.4563,43.4674,56400.0
2006-12-04 10:10:00,78.22,78.38,78.22,78.35,27000.0,43.4674,43.5563,43.4674,43.5396,27000.0
2006-12-04 10:15:00,78.34,78.34,78.19,78.32,25100.0,43.5341,43.5341,43.4507,43.523,25100.0
2006-12-04 10:20:00,78.3,78.32,78.23,78.29,32200.0,43.5119,43.523,43.473,43.5063,32200.0
2006-12-04 10:25:00,78.26,78.29,78.05,78.05,29800.0,43.4896,43.5063,43.3729,43.3729,29800.0
2006-12-04 10:30:00,78.05,78.09,77.93,77.94,20900.0,43.3729,43.3952,43.3062,43.3118,20900.0
2006-12-04 10:35:00,77.94,77.94,77.69,77.75,76700.0,43.3118,43.3118,43.1729,43.2062,76700.0
2006-12-04 10:40:00,77.75,77.85,77.72,77.73,22600.0,43.2062,43.2618,43.1895,43.1951,22600.0
2006-12-04 10:45:00,77.72,77.72,77.44,77.45,34200.0,43.1895,43.1895,43.0339,43.0395,34200.0
2006-12-04 10:50:00,77.44,77.6,77.43,77.6,40800.0,43.0339,43.1229,43.0284,43.1229,40800.0
2006-12-04 10:55:00,77.6,77.72,77.59,77.69,17000.0,43.1229,43.1895,43.1173,43.1729,17000.0
2006-12-04 11:00:00,77.7,77.85,77.7,77.82,17400.0,43.1784,43.2618,43.1784,43.2451,17400.0
2006-12-04 11:05:00,77.82,77.96,77.79,77.92,27200.0,43.2451,43.3229,43.2284,43.3007,27200.0
2006-12-04 11:10:00,77.9,77.98,77.82,77.85,37700.0,43.2896,43.334,43.2451,43.2618,37700.0
2006-12-04 11:15:00,77.84,78.03,77.82,78.01,25000.0,43.2562,43.3618,43.2451,43.3507,25000.0
2006-12-04 11:20:00,78.0,78.12,77.87,78.12,32600.0,43.3451,43.4118,43.2729,43.4118,32600.0
2006-12-04 11:25:00,78.12,78.15,78.11,78.12,12100.0,43.4118,43.4285,43.4063,43.4118,12100.0
2006-12-04 11:30:00,78.12,78.13,78.05,78.06,17300.0,43.4118,43.4174,43.3729,43.3785,17300.0
2006-12-04 11:35:00,78.05,78.07,78.01,78.02,14100.0,43.3729,43.384,43.3507,43.3563,14100.0
2006-12-04 11:40:00,78.02,78.04,77.96,77.97,11700.0,43.3563,43.3674,43.3229,43.3285,11700.0
2006-12-04 11:45:00,77.96,77.96,77.83,77.83,16300.0,43.3229,43.3229,43.2507,43.2507,16300.0
2006-12-04 11:50:00,77.88,77.89,77.86,77.86,17200.0,43.2785,43.284,43.2673,43.2673,17200.0
2006-12-04 11:55:00,77.87,77.89,77.83,77.84,15200.0,43.2729,43.284,43.2507,43.2562,15200.0
2006-12-04 12:00:00,77.83,77.85,77.78,77.81,16000.0,43.2507,43.2618,43.2229,43.2396,16000.0
2006-12-04 12:05:00,77.81,77.82,77.74,77.76,12800.0,43.2396,43.2451,43.2007,43.2118,12800.0
2006-12-04 12:10:00,77.76,77.92,77.76,77.92,16500.0,43.2118,43.3007,43.2118,43.3007,16500.0
2006-12-04 12:15:00,77.92,77.98,77.89,77.93,12500.0,43.3007,43.334,43.284,43.3062,12500.0
2006-12-04 12:20:00,77.93,77.96,77.77,77.8,13100.0,43.3062,43.3229,43.2173,43.234,13100.0
2006-12-04 12:25:00,77.8,77.8,77.73,77.73,9400.0,43.234,43.234,43.1951,43.1951,9400.0
2006-12-04 12:30:00,77.72,77.82,77.71,77.79,16400.0,43.1895,43.2451,43.184,43.2284,16400.0
2006-12-04 12:35:00,77.79,77.83,77.79,77.8,9200.0,43.2284,43.2507,43.2284,43.234,9200.0
2006-12-04 12:40:00,77.8,77.82,77.75,77.81,9700.0,43.234,43.2451,43.2062,43.2396,9700.0
2006-12-04 12:45:00,77.82,77.82,77.73,77.73,11300.0,43.2451,43.2451,43.1951,43.1951,11300.0
2006-12-04 12:50:00,77.73,77.76,77.69,77.73,15400.0,43.1951,43.2118,43.1729,43.1951,15400.0
2006-12-04 12:55:00,77.73,77.75,77.73,77.73,8500.0,43.1951,43.2062,43.1951,43.1951,8500.0
2006-12-04 13:00:00,77.73,77.89,77.72,77.88,22800.0,43.1951,43.284,43.1895,43.2785,22800.0
2006-12-04 13:05:00,77.89,77.9,77.87,77.89,16000.0,43.284,43.2896,43.2729,43.284,16000.0
2006-12-04 13:10:00,77.89,78.0,77.88,77.98,36800.0,43.284,43.3451,43.2785,43.334,36800.0
2006-12-04 13:15:00,77.98,78.0,77.97,77.99,17600.0,43.334,43.3451,43.3285,43.3396,17600.0
2006-12-04 13:20:00,78.0,78.02,77.98,78.01,58500.0,43.3451,43.3563,43.334,43.3507,58500.0
2006-12-04 13:25:00,78.02,78.12,78.0,78.12,69100.0,43.3563,43.4118,43.3451,43.4118,69100.0
2006-12-04 13:30:00,78.12,78.15,78.12,78.15,27200.0,43.4118,43.4285,43.4118,43.4285,27200.0
2006-12-04 13:35:00,78.15,78.25,78.15,78.24,20700.0,43.4285,43.4841,43.4285,43.4785,20700.0
2006-12-04 13:40:00,78.25,78.38,78.25,78.36,100000.0,43.4841,43.5563,43.4841,43.5452,100000.0
2006-12-04 13:45:00,78.37,78.41,78.36,78.37,75000.0,43.5508,43.573,43.5452,43.5508,75000.0
2006-12-04 13:50:00,78.37,78.37,78.34,78.36,34000.0,43.5508,43.5508,43.5341,43.5452,34000.0
2006-12-04 13:55:00,78.35,78.38,78.34,78.36,36500.0,43.5396,43.5563,43.5341,43.5452,36500.0
2006-12-04 14:00:00,78.37,78.41,78.37,78.37,15300.0,43.5508,43.573,43.5508,43.5508,15300.0
2006-12-04 14:05:00,78.38,78.38,78.18,78.19,36400.0,43.5563,43.5563,43.4452,43.4507,36400.0
2006-12-04 14:10:00,78.18,78.26,78.16,78.21,65200.0,43.4452,43.4896,43.4341,43.4618,65200.0
2006-12-04 14:15:00,78.2,78.23,78.07,78.07,43800.0,43.4563,43.473,43.384,43.384,43800.0
2006-12-04 14:20:00,78.06,78.07,77.92,77.92,26800.0,43.3785,43.384,43.3007,43.3007,26800.0
2006-12-04 14:25:00,77.92,77.93,77.85,77.88,19700.0,43.3007,43.3062,43.2618,43.2785,19700.0
2006-12-04 14:30:00,77.88,77.93,77.87,77.89,34800.0,43.2785,43.3062,43.2729,43.284,34800.0
2006-12-04 14:35:00,77.88,77.92,77.87,77.92,33600.0,43.2785,43.3007,43.2729,43.3007,33600.0
2006-12-04 14:40:00,77.92,78.01,77.91,77.98,35100.0,43.3007,43.3507,43.2951,43.334,35100.0
2006-12-04 14:45:00,77.99,78.09,77.98,78.07,40200.0,43.3396,43.3952,43.334,43.384,40200.0
2006-12-04 14:50:00,78.08,78.16,78.07,78.16,32000.0,43.3896,43.4341,43.384,43.4341,32000.0
2006-12-04 14:55:00,78.17,78.17,78.08,78.11,40800.0,43.4396,43.4396,43.3896,43.4063,40800.0
2006-12-04 15:00:00,78.11,78.11,77.95,77.97,34400.0,43.4063,43.4063,43.3174,43.3285,34400.0
2006-12-04 15:05:00,77.97,77.98,77.86,77.86,27500.0,43.3285,43.334,43.2673,43.2673,27500.0
2006-12-04 15:10:00,77.86,77.93,77.85,77.87,31300.0,43.2673,43.3062,43.2618,43.2729,31300.0
2006-12-04 15:15:00,77.87,77.94,77.85,77.9,20900.0,43.2729,43.3118,43.2618,43.2896,20900.0
2006-12-04 15:20:00,77.9,77.9,77.81,77.87,26100.0,43.2896,43.2896,43.2396,43.2729,26100.0
2006-12-04 15:25:00,77.87,77.94,77.86,77.94,29200.0,43.2729,43.3118,43.2673,43.3118,29200.0
2006-12-04 15:30:00,77.93,77.96,77.9,77.92,73000.0,43.3062,43.3229,43.2896,43.3007,73000.0
2006-12-04 15:35:00,77.92,78.12,77.92,78.11,66700.0,43.3007,43.4118,43.3007,43.4063,66700.0
2006-12-04 15:40:00,78.12,78.15,78.06,78.07,88000.0,43.4118,43.4285,43.3785,43.384,88000.0
2006-12-04 15:45:00,78.07,78.07,78.0,78.01,38500.0,43.384,43.384,43.3451,43.3507,38500.0
2006-12-04 15:50:00,78.01,78.02,77.96,77.97,55800.0,43.3507,43.3563,43.3229,43.3285,55800.0
2006-12-04 15:55:00,77.96,78.01,77.96,78.01,68500.0,43.3229,43.3507,43.3229,43.3507,68500.0
2006-12-05 09:30:00,78.25,78.27,78.05,78.06,44100.0,43.4841,43.4952,43.3729,43.3785,44100.0
2006-12-05 09:35:00,78.08,78.08,77.7,77.73,44400.0,43.3896,43.3896,43.1784,43.1951,44400.0
2006-12-05 09:40:00,77.76,78.1,77.76,77.87,43300.0,43.2118,43.4007,43.2118,43.2729,43300.0
2006-12-05 09:45:00,77.86,77.86,77.74,77.8,25000.0,43.2673,43.2673,43.2007,43.234,25000.0
2006-12-05 09:50:00,77.79,77.91,77.78,77.87,25100.0,43.2284,43.2951,43.2229,43.2729,25100.0
2006-12-05 09:55:00,77.87,77.93,77.86,77.92,18300.0,43.2729,43.3062,43.2673,43.3007,18300.0
2006-12-05 10:00:00,77.92,78.19,77.92,78.12,60500.0,43.3007,43.4507,43.3007,43.4118,60500.0
2006-12-05 10:05:00,78.11,78.12,77.98,78.03,56900.0,43.4063,43.4118,43.334,43.3618,56900.0
2006-12-05 10:10:00,78.02,78.12,78.01,78.05,23600.0,43.3563,43.4118,43.3507,43.3729,23600.0
2006-12-05 10:15:00,78.04,78.2,77.98,78.1,35800.0,43.3674,43.4563,43.334,43.4007,35800.0
2006-12-05 10:20:00,78.06,78.1,77.97,78.0,37300.0,43.3785,43.4007,43.3285,43.3451,37300.0
2006-12-05 10:25:00,77.99,77.99,77.72,77.76,24300.0,43.3396,43.3396,43.1895,43.2118,24300.0
2006-12-05 10:30:00,77.76,77.8,77.65,77.73,37600.0,43.2118,43.234,43.1506,43.1951,37600.0
2006-12-05 10:35:00,77.72,77.75,77.72,77.75,41100.0,43.1895,43.2062,43.1895,43.2062,41100.0
2006-12-05 10:40:00,77.73,77.83,77.71,77.83,22600.0,43.1951,43.2507,43.184,43.2507,22600.0
2006-12-05 10:45:00,77.83,77.93,77.82,77.84,25100.0,43.2507,43.3062,43.2451,43.2562,25100.0
2006-12-05 10:50:00,77.83,77.97,77.83,77.96,16900.0,43.2507,43.3285,43.2507,43.3229,16900.0
2006-12-05 10:55:00,77.97,77.98,77.92,77.93,24600.0,43.3285,43.334,43.3007,43.3062,24600.0
2006-12-05 11:00:00,77.94,78.02,77.94,77.99,22900.0,43.3118,43.3563,43.3118,43.3396,22900.0
2006-12-05 11:05:00,77.99,77.99,77.9,77.93,17600.0,43.3396,43.3396,43.2896,43.3062,17600.0
2006-12-05 11:10:00,77.93,77.93,77.79,77.8,13700.0,43.3062,43.3062,43.2284,43.234,13700.0
2006-12-05 11:15:00,77.8,77.86,77.79,77.86,14600.0,43.234,43.2673,43.2284,43.2673,14600.0
2006-12-05 11:20:00,77.85,77.87,77.79,77.79,11600.0,43.2618,43.2729,43.2284,43.2284,11600.0
2006-12-05 11:25:00,77.79,77.79,77.76,77.78,10800.0,43.2284,43.2284,43.2118,43.2229,10800.0
2006-12-05 11:30:00,77.77,77.8,77.75,77.8,9700.0,43.2173,43.234,43.2062,43.234,9700.0
2006-12-05 11:35:00,77.8,77.95,77.8,77.94,17000.0,43.234,43.3174,43.234,43.3118,17000.0
2006-12-05 11:40:00,77.94,77.94,77.87,77.87,17200.0,43.3118,43.3118,43.2729,43.2729,17200.0
2006-12-05 11:45:00,77.87,77.94,77.86,77.93,19000.0,43.2729,43.3118,43.2673,43.3062,19000.0
2006-12-05 11:50:00,77.93,77.95,77.91,77.91,20300.0,43.3062,43.3174,43.2951,43.2951,20300.0
2006-12-05 11:55:00,77.92,77.95,77.9,77.9,26800.0,43.3007,43.3174,43.2896,43.2896,26800.0
2006-12-05 12:00:00,77.9,77.9,77.79,77.85,26200.0,43.2896,43.2896,43.2284,43.2618,26200.0
2006-12-05 12:05:00,77.84,77.87,77.76,77.77,13600.0,43.2562,43.2729,43.2118,43.2173,13600.0
2006-12-05 12:10:00,77.78,77.89,77.78,77.89,13300.0,43.2229,43.284,43.2229,43.284,13300.0
2006-12-05 12:15:00,77.89,77.91,77.83,77.85,13600.0,43.284,43.2951,43.2507,43.2618,13600.0
2006-12-05 12:20:00,77.85,77.86,77.82,77.84,10500.0,43.2618,43.2673,43.2451,43.2562,10500.0
2006-12-05 12:25:00,77.85,77.85,77.78,77.78,6500.0,43.2618,43.2618,43.2229,43.2229,6500.0
2006-12-05 12:30:00,77.77,77.78,77.71,77.73,33200.0,43.2173,43.2229,43.184,43.1951,33200.0
2006-12-05 12:35:00,77.74,77.77,77.73,77.75,32000.0,43.2007,43.2173,43.1951,43.2062,32000.0
2006-12-05 12:40:00,77.75,77.75,77.72,77.75,16400.0,43.2062,43.2062,43.1895,43.2062,16400.0
2006-12-05 12:45:00,77.75,77.77,77.7,77.74,23600.0,43.2062,43.2173,43.1784,43.2007,23600.0
2006-12-05 12:50:00,77.74,77.77,77.73,77.76,26100.0,43.2007,43.2173,43.1951,43.2118,26100.0
2006-12-05 12:55:00,77.75,77.76,77.73,77.75,17300.0,43.2062,43.2118,43.1951,43.2062,17300.0
2006-12-05 13:00:00,77.75,77.79,77.73,77.76,27900.0,43.2062,43.2284,43.1951,43.2118,27900.0
2006-12-05 13:05:00,77.75,77.81,77.75,77.8,12200.0,43.2062,43.2396,43.2062,43.234,12200.0
2006-12-05 13:10:00,77.8,77.86,77.76,77.86,12500.0,43.234,43.2673,43.2118,43.2673,12500.0
2006-12-05 13:15:00,77.87,77.93,77.84,77.92,18900.0,43.2729,43.3062,43.2562,43.3007,18900.0
2006-12-05 13:20:00,77.92,77.92,77.82,77.83,18500.0,43.3007,43.3007,43.2451,43.2507,18500.0
2006-12-05 13:25:00,77.84,77.91,77.81,77.91,13700.0,43.2562,43.2951,43.2396,43.2951,13700.0
2006-12-05 13:30:00,77.9,77.95,77.9,77.93,18800.0,43.2896,43.3174,43.2896,43.3062,18800.0
2006-12-05 13:35:00,77.93,77.99,77.92,77.98,17000.0,43.3062,43.3396,43.3007,43.334,17000.0
2006-12-05 13:40:00,77.98,78.12,77.98,78.1,41400.0,43.334,43.4118,43.334,43.4007,41400.0
2006-12-05 13:45:00,78.1,78.16,78.09,78.1,19500.0,43.4007,43.4341,43.3952,43.4007,19500.0
2006-12-05 13:50:00,78.1,78.11,78.05,78.11,17600.0,43.4007,43.4063,43.3729,43.4063,17600.0
2006-12-05 13:55:00,78.11,78.15,78.05,78.12,35200.0,43.4063,43.4285,43.3729,43.4118,35200.0
2006-12-05 14:00:00,78.12,78.15,78.11,78.14,9000.0,43.4118,43.4285,43.4063,43.4229,9000.0
2006-12-05 14:05:00,78.14,78.21,78.12,78.21,15600.0,43.4229,43.4618,43.4118,43.4618,15600.0
2006-12-05 14:10:00,78.21,78.21,78.09,78.13,39400.0,43.4618,43.4618,43.3952,43.4174,39400.0
2006-12-05 14:15:00,78.13,78.24,78.12,78.22,23600.0,43.4174,43.4785,43.4118,43.4674,23600.0
2006-12-05 14:20:00,78.23,78.34,78.09,78.29,40800.0,43.473,43.5341,43.3952,43.5063,40800.0
2006-12-05 14:25:00,78.28,78.4,78.28,78.37,48200.0,43.5007,43.5674,43.5007,43.5508,48200.0
2006-12-05 14:30:00,78.38,78.48,78.38,78.42,40100.0,43.5563,43.6119,43.5563,43.5785,40100.0
2006-12-05 14:35:00,78.42,78.42,78.36,78.38,30700.0,43.5785,43.5785,43.5452,43.5563,30700.0
2006-12-05 14:40:00,78.38,78.5,78.38,78.5,26200.0,43.5563,43.623,43.5563,43.623,26200.0
2006-12-05 14:45:00,78.5,78.5,78.44,78.45,18200.0,43.623,43.623,43.5897,43.5952,18200.0
2006-12-05 14:50:00,78.45,78.47,78.43,78.45,18700.0,43.5952,43.6063,43.5841,43.5952,18700.0
2006-12-05 14:55:00,78.45,78.47,78.41,78.42,13300.0,43.5952,43.6063,43.573,43.5785,13300.0
2006-12-05 15:00:00,78.41,78.47,78.4,78.4,21400.0,43.573,43.6063,43.5674,43.5674,21400.0
2006-12-05 15:05:00,78.39,78.39,78.33,78.36,20200.0,43.5619,43.5619,43.5285,43.5452,20200.0
2006-12-05 15:10:00,78.35,78.35,78.23,78.27,40400.0,43.5396,43.5396,43.473,43.4952,40400.0
2006-12-05 15:15:00,78.27,78.29,78.09,78.1,31000.0,43.4952,43.5063,43.3952,43.4007,31000.0
2006-12-05 15:20:00,78.11,78.16,78.05,78.13,42900.0,43.4063,43.4341,43.3729,43.4174,42900.0
2006-12-05 15:25:00,78.13,78.15,78.08,78.11,26500.0,43.4174,43.4285,43.3896,43.4063,26500.0
2006-12-05 15:30:00,78.11,78.12,78.02,78.06,39300.0,43.4063,43.4118,43.3563,43.3785,39300.0
2006-12-05 15:35:00,78.06,78.19,78.06,78.19,26800.0,43.3785,43.4507,43.3785,43.4507,26800.0
2006-12-05 15:40:00,78.18,78.18,78.1,78.15,36300.0,43.4452,43.4452,43.4007,43.4285,36300.0
2006-12-05 15:45:00,78.15,78.23,78.15,78.23,56100.0,43.4285,43.473,43.4285,43.473,56100.0
2006-12-05 15:50:00,78.23,78.31,78.21,78.24,80400.0,43.473,43.5174,43.4618,43.4785,80400.0
2006-12-05 15:55:00,78.24,78.24,78.14,78.18,58800.0,43.4785,43.4785,43.4229,43.4452,58800.0
2006-12-06 09:30:00,78.19,78.3,78.15,78.2,38700.0,43.4507,43.5119,43.4285,43.4563,38700.0
2006-12-06 09:35:00,78.14,78.21,77.91,77.92,42700.0,43.4229,43.4618,43.2951,43.3007,42700.0
2006-12-06 09:40:00,77.92,78.01,77.9,77.94,28600.0,43.3007,43.3507,43.2896,43.3118,28600.0
2006-12-06 09:45:00,77.94,78.0,77.88,77.89,40600.0,43.3118,43.3451,43.2785,43.284,40600.0
2006-12-06 09:50:00,77.9,77.99,77.89,77.97,20200.0,43.2896,43.3396,43.284,43.3285,20200.0
2006-12-06 09:55:00,77.97,78.0,77.96,77.96,14200.0,43.3285,43.3451,43.3229,43.3229,14200.0
2006-12-06 10:00:00,77.96,77.98,77.85,77.86,34700.0,43.3229,43.334,43.2618,43.2673,34700.0
2006-12-06 10:05:00,77.86,77.86,77.76,77.76,33500.0,43.2673,43.2673,43.2118,43.2118,33500.0
2006-12-06 10:10:00,77.75,77.8,77.75,77.78,27500.0,43.2062,43.234,43.2062,43.2229,27500.0
2006-12-06 10:15:00,77.77,77.8,77.69,77.71,44300.0,43.2173,43.234,43.1729,43.184,44300.0
2006-12-06 10:20:00,77.71,77.87,77.7,77.8,48800.0,43.184,43.2729,43.1784,43.234,48800.0
2006-12-06 10:25:00,77.8,77.85,77.8,77.83,15400.0,43.234,43.2618,43.234,43.2507,15400.0
2006-12-06 10:30:00,77.85,77.86,77.75,77.76,26900.0,43.2618,43.2673,43.2062,43.2118,26900.0
2006-12-06 10:35:00,77.77,77.83,77.7,77.73,39500.0,43.2173,43.2507,43.1784,43.1951,39500.0
2006-12-06 10:40:00,77.71,77.8,77.69,77.8,16000.0,43.184,43.234,43.1729,43.234,16000.0
2006-12-06 10:45:00,77.8,77.81,77.73,77.79,14400.0,43.234,43.2396,43.1951,43.2284,14400.0
2006-12-06 10:50:00,77.81,77.87,77.8,77.86,14600.0,43.2396,43.2729,43.234,43.2673,14600.0
2006-12-06 10:55:00,77.83,77.89,77.78,77.86,14600.0,43.2507,43.284,43.2229,43.2673,14600.0
2006-12-06 11:00:00,77.86,77.88,77.83,77.87,8600.0,43.2673,43.2785,43.2507,43.2729,8600.0
2006-12-06 11:05:00,77.87,77.91,77.87,77.91,17700.0,43.2729,43.2951,43.2729,43.2951,17700.0
2006-12-06 11:10:00,77.9,77.97,77.9,77.97,16300.0,43.2896,43.3285,43.2896,43.3285,16300.0
2006-12-06 11:15:00,77.97,78.1,77.97,78.1,33900.0,43.3285,43.4007,43.3285,43.4007,33900.0
2006-12-06 11:20:00,78.09,78.1,78.07,78.07,14600.0,43.3952,43.4007,43.384,43.384,14600.0
2006-12-06 11:25:00,78.05,78.19,78.03,78.18,15600.0,43.3729,43.4507,43.3618,43.4452,15600.0
2006-12-06 11:30:00,78.17,78.19,78.11,78.11,16100.0,43.4396,43.4507,43.4063,43.4063,16100.0
2006-12-06 11:35:00,78.11,78.12,78.08,78.12,8800.0,43.4063,43.4118,43.3896,43.4118,8800.0
2006-12-06 11:40:00,78.12,78.12,78.05,78.05,9600.0,43.4118,43.4118,43.3729,43.3729,9600.0
2006-12-06 11:45:00,78.06,78.12,78.06,78.11,8700.0,43.3785,43.4118,43.3785,43.4063,8700.0
2006-12-06 11:50:00,78.11,78.13,78.07,78.11,12200.0,43.4063,43.4174,43.384,43.4063,12200.0
2006-12-06 11:55:00,78.12,78.13,78.08,78.09,7300.0,43.4118,43.4174,43.3896,43.3952,7300.0
2006-12-06 12:00:00,78.09,78.09,78.01,78.05,8300.0,43.3952,43.3952,43.3507,43.3729,8300.0
2006-12-06 12:05:00,78.05,78.12,78.05,78.11,7200.0,43.3729,43.4118,43.3729,43.4063,7200.0
2006-12-06 12:10:00,78.12,78.12,78.04,78.05,10300.0,43.4118,43.4118,43.3674,43.3729,10300.0
2006-12-06 12:15:00,78.05,78.12,78.04,78.07,12500.0,43.3729,43.4118,43.3674,43.384,12500.0
2006-12-06 12:20:00,78.08,78.08,78.04,78.06,5400.0,43.3896,43.3896,43.3674,43.3785,5400.0
2006-12-06 12:25:00,78.07,78.07,77.79,77.8,31100.0,43.384,43.384,43.2284,43.234,31100.0
2006-12-06 12:30:00,77.81,77.86,77.8,77.85,6000.0,43.2396,43.2673,43.234,43.2618,6000.0
2006-12-06 12:35:00,77.85,77.86,77.84,77.86,10700.0,43.2618,43.2673,43.2562,43.2673,10700.0
2006-12-06 12:40:00,77.86,77.91,77.86,77.91,8700.0,43.2673,43.2951,43.2673,43.2951,8700.0
2006-12-06 12:45:00,77.91,77.92,77.87,77.88,13500.0,43.2951,43.3007,43.2729,43.2785,13500.0
2006-12-06 12:50:00,77.88,77.99,77.88,77.99,30100.0,43.2785,43.3396,43.2785,43.3396,30100.0
2006-12-06 12:55:00,77.99,78.01,77.98,77.99,9400.0,43.3396,43.3507,43.334,43.3396,9400.0
2006-12-06 13:00:00,77.98,78.04,77.96,78.0,25400.0,43.334,43.3674,43.3229,43.3451,25400.0
2006-12-06 13:05:00,77.98,78.0,77.97,77.98,5500.0,43.334,43.3451,43.3285,43.334,5500.0
2006-12-06 13:10:00,78.0,78.01,77.99,78.01,7100.0,43.3451,43.3507,43.3396,43.3507,7100.0
2006-12-06 13:15:00,77.99,78.05,77.99,78.01,19600.0,43.3396,43.3729,43.3396,43.3507,19600.0
2006-12-06 13:20:00,78.0,78.03,77.99,78.02,16700.0,43.3451,43.3618,43.3396,43.3563,16700.0
2006-12-06 13:25:00,78.03,78.07,78.02,78.06,39000.0,43.3618,43.384,43.3563,43.3785,39000.0
2006-12-06 13:30:00,78.07,78.08,78.05,78.07,19200.0,43.384,43.3896,43.3729,43.384,19200.0
2006-12-06 13:35:00,78.07,78.11,78.0,78.1,73100.0,43.384,43.4063,43.3451,43.4007,73100.0
2006-12-06 13:40:00,78.09,78.1,78.01,78.02,11400.0,43.3952,43.4007,43.3507,43.3563,11400.0
2006-12-06 13:45:00,78.02,78.09,78.02,78.05,45300.0,43.3563,43.3952,43.3563,43.3729,45300.0
2006-12-06 13:50:00,78.05,78.08,78.04,78.06,21200.0,43.3729,43.3896,43.3674,43.3785,21200.0
2006-12-06 13:55:00,78.07,78.09,78.06,78.09,6200.0,43.384,43.3952,43.3785,43.3952,6200.0
2006-12-06 14:00:00,78.09,78.1,77.99,77.99,26000.0,43.3952,43.4007,43.3396,43.3396,26000.0
2006-12-06 14:05:00,77.97,78.06,77.94,78.05,39900.0,43.3285,43.3785,43.3118,43.3729,39900.0
2006-12-06 14:10:00,78.06,78.09,78.05,78.07,17200.0,43.3785,43.3952,43.3729,43.384,17200.0
2006-12-06 14:15:00,78.07,78.14,78.07,78.14,15900.0,43.384,43.4229,43.384,43.4229,15900.0
2006-12-06 14:20:00,78.13,78.2,78.13,78.2,15000.0,43.4174,43.4563,43.4174,43.4563,15000.0
2006-12-06 14:25:00,78.2,78.2,78.15,78.15,11400.0,43.4563,43.4563,43.4285,43.4285,11400.0
2006-12-06 14:30:00,78.15,78.23,78.15,78.23,10100.0,43.4285,43.473,43.4285,43.473,10100.0
2006-12-06 14:35:00,78.23,78.23,78.16,78.16,11100.0,43.473,43.473,43.4341,43.4341,11100.0
2006-12-06 14:40:00,78.17,78.17,78.1,78.12,9500.0,43.4396,43.4396,43.4007,43.4118,9500.0
2006-12-06 14:45:00,78.12,78.24,78.12,78.24,10000.0,43.4118,43.4785,43.4118,43.4785,10000.0
2006-12-06 14:50:00,78.22,78.25,78.19,78.22,15700.0,43.4674,43.4841,43.4507,43.4674,15700.0
2006-12-06 14:55:00,78.21,78.22,78.17,78.2,13100.0,43.4618,43.4674,43.4396,43.4563,13100.0
2006-12-06 15:00:00,78.19,78.19,78.12,78.19,16300.0,43.4507,43.4507,43.4118,43.4507,16300.0
2006-12-06 15:05:00,78.19,78.21,78.15,78.15,26300.0,43.4507,43.4618,43.4285,43.4285,26300.0
2006-12-06 15:10:00,78.15,78.16,78.13,78.15,10600.0,43.4285,43.4341,43.4174,43.4285,10600.0
2006-12-06 15:15:00,78.15,78.16,78.11,78.11,11200.0,43.4285,43.4341,43.4063,43.4063,11200.0
2006-12-06 15:20:00,78.09,78.1,78.06,78.08,20000.0,43.3952,43.4007,43.3785,43.3896,20000.0
2006-12-06 15:25:00,78.08,78.14,78.07,78.11,21700.0,43.3896,43.4229,43.384,43.4063,21700.0
2006-12-06 15:30:00,78.12,78.14,78.07,78.09,22200.0,43.4118,43.4229,43.384,43.3952,22200.0
2006-12-06 15:35:00,78.1,78.12,78.06,78.07,19500.0,43.4007,43.4118,43.3785,43.384,19500.0
2006-12-06 15:40:00,78.07,78.1,78.0,78.01,26500.0,43.384,43.4007,43.3451,43.3507,26500.0
2006-12-06 15:45:00,78.01,78.01,77.92,77.94,39200.0,43.3507,43.3507,43.3007,43.3118,39200.0
2006-12-06 15:50:00,77.94,78.07,77.94,78.03,29000.0,43.3118,43.384,43.3118,43.3618,29000.0
2006-12-06 15:55:00,78.04,78.05,77.99,78.01,42500.0,43.3674,43.3729,43.3396,43.3507,42500.0
2006-12-07 09:30:00,78.49,78.49,78.0,78.48,61500.0,43.6174,43.6174,43.3451,43.6119,61500.0
2006-12-07 09:35:00,78.48,78.49,78.43,78.47,19400.0,43.6119,43.6174,43.5841,43.6063,19400.0
2006-12-07 09:40:00,78.49,78.65,78.47,78.62,74000.0,43.6174,43.7063,43.6063,43.6897,74000.0
2006-12-07 09:45:00,78.63,78.71,78.6,78.61,29200.0,43.6952,43.7397,43.6786,43.6841,29200.0
2006-12-07 09:50:00,78.62,78.66,78.59,78.65,25800.0,43.6897,43.7119,43.673,43.7063,25800.0
2006-12-07 09:55:00,78.65,78.65,78.59,78.62,24500.0,43.7063,43.7063,43.673,43.6897,24500.0
2006-12-07 10:00:00,78.62,78.62,78.52,78.59,27600.0,43.6897,43.6897,43.6341,43.673,27600.0
2006-12-07 10:05:00,78.57,78.59,78.5,78.52,27200.0,43.6619,43.673,43.623,43.6341,27200.0
2006-12-07 10:10:00,78.54,78.55,78.43,78.46,21700.0,43.6452,43.6508,43.5841,43.6008,21700.0
2006-12-07 10:15:00,78.46,78.55,78.4,78.55,51400.0,43.6008,43.6508,43.5674,43.6508,51400.0
2006-12-07 10:20:00,78.55,78.6,78.55,78.59,17700.0,43.6508,43.6786,43.6508,43.673,17700.0
2006-12-07 10:25:00,78.58,78.65,78.53,78.53,18600.0,43.6675,43.7063,43.6397,43.6397,18600.0
2006-12-07 10:30:00,78.55,78.65,78.52,78.63,18500.0,43.6508,43.7063,43.6341,43.6952,18500.0
2006-12-07 10:35:00,78.64,78.67,78.62,78.63,26700.0,43.7008,43.7175,43.6897,43.6952,26700.0
2006-12-07 10:40:00,78.64,78.67,78.41,78.43,27700.0,43.7008,43.7175,43.573,43.5841,27700.0
2006-12-07 10:45:00,78.41,78.41,78.3,78.39,13600.0,43.573,43.573,43.5119,43.5619,13600.0
2006-12-07 10:50:00,78.4,78.51,78.35,78.36,18700.0,43.5674,43.6286,43.5396,43.5452,18700.0
2006-12-07 10:55:00,78.37,78.45,78.37,78.4,12200.0,43.5508,43.5952,43.5508,43.5674,12200.0
2006-12-07 11:00:00,78.4,78.44,78.34,78.39,11600.0,43.5674,43.5897,43.5341,43.5619,11600.0
2006-12-07 11:05:00,78.39,78.43,78.36,78.41,25500.0,43.5619,43.5841,43.5452,43.573,25500.0
2006-12-07 11:10:00,78.41,78.43,78.4,78.41,16000.0,43.573,43.5841,43.5674,43.573,16000.0
2006-12-07 11:15:00,78.41,78.45,78.39,78.39,15200.0,43.573,43.5952,43.5619,43.5619,15200.0
2006-12-07 11:20:00,78.4,78.4,78.32,78.37,19400.0,43.5674,43.5674,43.523,43.5508,19400.0
2006-12-07 11:25:00,78.37,78.39,78.34,78.39,12200.0,43.5508,43.5619,43.5341,43.5619,12200.0
2006-12-07 11:30:00,78.39,78.48,78.39,78.47,15100.0,43.5619,43.6119,43.5619,43.6063,15100.0
2006-12-07 11:35:00,78.47,78.56,78.47,78.49,15300.0,43.6063,43.6563,43.6063,43.6174,15300.0
2006-12-07 11:40:00,78.48,78.56,78.48,78.5,11000.0,43.6119,43.6563,43.6119,43.623,11000.0
2006-12-07 11:45:00,78.51,78.61,78.47,78.61,18400.0,43.6286,43.6841,43.6063,43.6841,18400.0
2006-12-07 11:50:00,78.63,78.76,78.63,78.76,25900.0,43.6952,43.7675,43.6952,43.7675,25900.0
2006-12-07 11:55:00,78.76,78.77,78.73,78.75,11800.0,43.7675,43.773,43.7508,43.7619,11800.0
2006-12-07 12:00:00,78.74,78.75,78.68,78.68,7700.0,43.7564,43.7619,43.723,43.723,7700.0
2006-12-07 12:05:00,78.67,78.67,78.62,78.62,4800.0,43.7175,43.7175,43.6897,43.6897,4800.0
2006-12-07 12:10:00,78.62,78.63,78.59,78.62,14200.0,43.6897,43.6952,43.673,43.6897,14200.0
2006-12-07 12:15:00,78.63,78.67,78.59,78.65,26700.0,43.6952,43.7175,43.673,43.7063,26700.0
2006-12-07 12:20:00,78.66,78.75,78.66,78.75,3900.0,43.7119,43.7619,43.7119,43.7619,3900.0
2006-12-07 12:25:00,78.73,78.73,78.69,78.7,7400.0,43.7508,43.7508,43.7286,43.7341,7400.0
2006-12-07 12:30:00,78.72,78.73,78.67,78.67,6400.0,43.7452,43.7508,43.7175,43.7175,6400.0
2006-12-07 12:35:00,78.68,78.77,78.68,78.73,10900.0,43.723,43.773,43.723,43.7508,10900.0
2006-12-07 12:40:00,78.74,78.76,78.68,78.7,9000.0,43.7564,43.7675,43.723,43.7341,9000.0
2006-12-07 12:45:00,78.69,78.7,78.61,78.63,11200.0,43.7286,43.7341,43.6841,43.6952,11200.0
2006-12-07 12:50:00,78.62,78.63,78.51,78.52,12900.0,43.6897,43.6952,43.6286,43.6341,12900.0
2006-12-07 12:55:00,78.51,78.54,78.49,78.49,10700.0,43.6286,43.6452,43.6174,43.6174,10700.0
2006-12-07 13:00:00,78.49,78.49,78.43,78.44,9000.0,43.6174,43.6174,43.5841,43.5897,9000.0
2006-12-07 13:05:00,78.45,78.47,78.39,78.4,37700.0,43.5952,43.6063,43.5619,43.5674,37700.0
2006-12-07 13:10:00,78.41,78.44,78.41,78.43,10400.0,43.573,43.5897,43.573,43.5841,10400.0
2006-12-07 13:15:00,78.43,78.46,78.43,78.46,7800.0,43.5841,43.6008,43.5841,43.6008,7800.0
2006-12-07 13:20:00,78.44,78.46,78.42,78.45,9000.0,43.5897,43.6008,43.5785,43.5952,9000.0
2006-12-07 13:25:00,78.46,78.53,78.45,78.5,36200.0,43.6008,43.6397,43.5952,43.623,36200.0
2006-12-07 13:30:00,78.49,78.53,78.47,78.49,10600.0,43.6174,43.6397,43.6063,43.6174,10600.0
2006-12-07 13:35:00,78.49,78.49,78.41,78.41,6600.0,43.6174,43.6174,43.573,43.573,6600.0
2006-12-07 13:40:00,78.42,78.43,78.36,78.4,7700.0,43.5785,43.5841,43.5452,43.5674,7700.0
2006-12-07 13:45:00,78.42,78.47,78.42,78.45,6500.0,43.5785,43.6063,43.5785,43.5952,6500.0
2006-12-07 13:50:00,78.45,78.46,78.42,78.42,4400.0,43.5952,43.6008,43.5785,43.5785,4400.0
2006-12-07 13:55:00,78.41,78.43,78.32,78.34,16000.0,43.573,43.5841,43.523,43.5341,16000.0
2006-12-07 14:00:00,78.34,78.34,78.22,78.26,18700.0,43.5341,43.5341,43.4674,43.4896,18700.0
2006-12-07 14:05:00,78.26,78.37,78.24,78.3,35900.0,43.4896,43.5508,43.4785,43.5119,35900.0
2006-12-07 14:10:00,78.3,78.3,78.15,78.17,13200.0,43.5119,43.5119,43.4285,43.4396,13200.0
2006-12-07 14:15:00,78.19,78.36,78.19,78.33,17000.0,43.4507,43.5452,43.4507,43.5285,17000.0
2006-12-07 14:20:00,78.33,78.4,78.3,78.31,17200.0,43.5285,43.5674,43.5119,43.5174,17200.0
2006-12-07 14:25:00,78.3,78.33,78.2,78.31,23700.0,43.5119,43.5285,43.4563,43.5174,23700.0
2006-12-07 14:30:00,78.31,78.33,78.29,78.3,9200.0,43.5174,43.5285,43.5063,43.5119,9200.0
2006-12-07 14:35:00,78.3,78.41,78.3,78.37,14100.0,43.5119,43.573,43.5119,43.5508,14100.0
2006-12-07 14:40:00,78.37,78.37,78.28,78.36,9400.0,43.5508,43.5508,43.5007,43.5452,9400.0
2006-12-07 14:45:00,78.37,78.41,78.34,78.41,23200.0,43.5508,43.573,43.5341,43.573,23200.0
2006-12-07 14:50:00,78.42,78.46,78.36,78.37,39000.0,43.5785,43.6008,43.5452,43.5508,39000.0
2006-12-07 14:55:00,78.38,78.39,78.31,78.32,16500.0,43.5563,43.5619,43.5174,43.523,16500.0
2006-12-07 15:00:00,78.32,78.34,78.18,78.18,24300.0,43.523,43.5341,43.4452,43.4452,24300.0
2006-12-07 15:05:00,78.17,78.31,78.17,78.24,10300.0,43.4396,43.5174,43.4396,43.4785,10300.0
2006-12-07 15:10:00,78.22,78.23,78.11,78.12,24800.0,43.4674,43.473,43.4063,43.4118,24800.0
2006-12-07 15:15:00,78.1,78.16,78.1,78.16,28700.0,43.4007,43.4341,43.4007,43.4341,28700.0
2006-12-07 15:20:00,78.14,78.15,78.0,78.06,54300.0,43.4229,43.4285,43.3451,43.3785,54300.0
2006-12-07 15:25:00,78.07,78.12,77.87,77.95,62500.0,43.384,43.4118,43.2729,43.3174,62500.0
2006-12-07 15:30:00,77.92,78.01,77.91,77.97,18800.0,43.3007,43.3507,43.2951,43.3285,18800.0
2006-12-07 15:35:00,77.97,78.08,77.9,77.93,38800.0,43.3285,43.3896,43.2896,43.3062,38800.0
2006-12-07 15:40:00,77.94,78.15,77.93,78.14,57600.0,43.3118,43.4285,43.3062,43.4229,57600.0
2006-12-07 15:45:00,78.13,78.16,78.04,78.1,43900.0,43.4174,43.4341,43.3674,43.4007,43900.0
2006-12-07 15:50:00,78.1,78.1,77.95,77.96,46000.0,43.4007,43.4007,43.3174,43.3229,46000.0
2006-12-07 15:55:00,77.95,78.01,77.92,77.97,68100.0,43.3174,43.3507,43.3007,43.3285,68100.0
2006-12-08 09:30:00,77.81,77.87,77.61,77.65,32700.0,43.2396,43.2729,43.1284,43.1506,32700.0
2006-12-08 09:35:00,77.65,78.15,77.65,78.11,40900.0,43.1506,43.4285,43.1506,43.4063,40900.0
2006-12-08 09:40:00,78.12,78.24,78.01,78.01,23100.0,43.4118,43.4785,43.3507,43.3507,23100.0
2006-12-08 09:45:00,78.01,78.06,77.96,78.06,20300.0,43.3507,43.3785,43.3229,43.3785,20300.0
2006-12-08 09:50:00,78.06,78.06,77.86,77.94,26900.0,43.3785,43.3785,43.2673,43.3118,26900.0
2006-12-08 09:55:00,77.93,77.93,77.75,77.87,21400.0,43.3062,43.3062,43.2062,43.2729,21400.0
2006-12-08 10:00:00,77.88,77.88,77.6,77.64,40400.0,43.2785,43.2785,43.1229,43.1451,40400.0
2006-12-08 10:05:00,77.65,77.65,77.57,77.59,20600.0,43.1506,43.1506,43.1062,43.1173,20600.0
2006-12-08 10:10:00,77.58,77.58,77.36,77.48,46900.0,43.1117,43.1117,42.9895,43.0562,46900.0
2006-12-08 10:15:00,77.48,77.64,77.48,77.53,32500.0,43.0562,43.1451,43.0562,43.084,32500.0
2006-12-08 10:20:00,77.53,77.59,77.48,77.56,15200.0,43.084,43.1173,43.0562,43.1006,15200.0
2006-12-08 10:25:00,77.55,77.71,77.55,77.7,18900.0,43.0951,43.184,43.0951,43.1784,18900.0
2006-12-08 10:30:00,77.71,77.77,77.62,77.63,27200.0,43.184,43.2173,43.134,43.1395,27200.0
2006-12-08 10:35:00,77.63,77.68,77.53,77.65,15600.0,43.1395,43.1673,43.084,43.1506,15600.0
2006-12-08 10:40:00,77.64,77.75,77.64,77.72,6500.0,43.1451,43.2062,43.1451,43.1895,6500.0
2006-12-08 10:45:00,77.71,77.87,77.68,77.87,15700.0,43.184,43.2729,43.1673,43.2729,15700.0
2006-12-08 10:50:00,77.87,77.96,77.87,77.92,18300.0,43.2729,43.3229,43.2729,43.3007,18300.0
2006-12-08 10:55:00,77.92,77.94,77.9,77.9,10100.0,43.3007,43.3118,43.2896,43.2896,10100.0
2006-12-08 11:00:00,77.9,77.99,77.9,77.96,11600.0,43.2896,43.3396,43.2896,43.3229,11600.0
2006-12-08 11:05:00,77.96,78.0,77.89,77.89,26300.0,43.3229,43.3451,43.284,43.284,26300.0
2006-12-08 11:10:00,77.9,77.91,77.81,77.91,11000.0,43.2896,43.2951,43.2396,43.2951,11000.0
2006-12-08 11:15:00,77.9,77.98,77.88,77.94,36500.0,43.2896,43.334,43.2785,43.3118,36500.0
2006-12-08 11:20:00,77.94,78.0,77.93,77.96,37700.0,43.3118,43.3451,43.3062,43.3229,37700.0
2006-12-08 11:25:00,77.97,78.01,77.97,78.01,17800.0,43.3285,43.3507,43.3285,43.3507,17800.0
2006-12-08 11:30:00,78.01,78.15,78.01,78.06,22100.0,43.3507,43.4285,43.3507,43.3785,22100.0
2006-12-08 11:35:00,78.06,78.06,77.98,77.99,16400.0,43.3785,43.3785,43.334,43.3396,16400.0
2006-12-08 11:40:00,77.99,78.01,77.97,77.97,40600.0,43.3396,43.3507,43.3285,43.3285,40600.0
2006-12-08 11:45:00,77.98,77.98,77.96,77.98,3800.0,43.334,43.334,43.3229,43.334,3800.0
2006-12-08 11:50:00,77.98,78.0,77.98,77.99,7000.0,43.334,43.3451,43.334,43.3396,7000.0
2006-12-08 11:55:00,77.99,78.0,77.98,77.98,15700.0,43.3396,43.3451,43.334,43.334,15700.0
2006-12-08 12:00:00,77.98,77.99,77.93,77.94,17900.0,43.334,43.3396,43.3062,43.3118,17900.0
2006-12-08 12:05:00,77.93,77.94,77.9,77.91,9000.0,43.3062,43.3118,43.2896,43.2951,9000.0
2006-12-08 12:10:00,77.91,77.94,77.87,77.88,10300.0,43.2951,43.3118,43.2729,43.2785,10300.0
2006-12-08 12:15:00,77.88,77.88,77.8,77.83,13000.0,43.2785,43.2785,43.234,43.2507,13000.0
2006-12-08 12:20:00,77.86,77.92,77.81,77.81,18200.0,43.2673,43.3007,43.2396,43.2396,18200.0
2006-12-08 12:25:00,77.81,77.84,77.78,77.78,7200.0,43.2396,43.2562,43.2229,43.2229,7200.0
2006-12-08 12:30:00,77.81,77.86,77.8,77.81,7800.0,43.2396,43.2673,43.234,43.2396,7800.0
2006-12-08 12:35:00,77.8,77.8,77.73,77.76,14100.0,43.234,43.234,43.1951,43.2118,14100.0
2006-12-08 12:40:00,77.76,77.76,77.69,77.7,7300.0,43.2118,43.2118,43.1729,43.1784,7300.0
2006-12-08 12:45:00,77.7,77.7,77.69,77.69,8800.0,43.1784,43.1784,43.1729,43.1729,8800.0
2006-12-08 12:50:00,77.69,77.7,77.67,77.67,20000.0,43.1729,43.1784,43.1618,43.1618,20000.0
2006-12-08 12:55:00,77.68,77.71,77.65,77.69,8400.0,43.1673,43.184,43.1506,43.1729,8400.0
2006-12-08 13:00:00,77.69,77.7,77.64,77.7,80600.0,43.1729,43.1784,43.1451,43.1784,80600.0
2006-12-08 13:05:00,77.71,77.82,77.71,77.82,20700.0,43.184,43.2451,43.184,43.2451,20700.0
2006-12-08 13:10:00,77.82,77.86,77.82,77.85,25000.0,43.2451,43.2673,43.2451,43.2618,25000.0
2006-12-08 13:15:00,77.85,77.85,77.81,77.81,9000.0,43.2618,43.2618,43.2396,43.2396,9000.0
2006-12-08 13:20:00,77.8,77.81,77.76,77.78,8900.0,43.234,43.2396,43.2118,43.2229,8900.0
2006-12-08 13:25:00,77.78,77.79,77.74,77.74,19500.0,43.2229,43.2284,43.2007,43.2007,19500.0
2006-12-08 13:30:00,77.75,77.85,77.75,77.85,14200.0,43.2062,43.2618,43.2062,43.2618,14200.0
2006-12-08 13:35:00,77.84,77.87,77.77,77.85,16300.0,43.2562,43.2729,43.2173,43.2618,16300.0
2006-12-08 13:40:00,77.85,77.96,77.85,77.95,18200.0,43.2618,43.3229,43.2618,43.3174,18200.0
2006-12-08 13:45:00,77.94,77.96,77.91,77.96,15400.0,43.3118,43.3229,43.2951,43.3229,15400.0
2006-12-08 13:50:00,77.92,77.92,77.87,77.92,8500.0,43.3007,43.3007,43.2729,43.3007,8500.0
2006-12-08 13:55:00,77.93,77.99,77.92,77.98,20500.0,43.3062,43.3396,43.3007,43.334,20500.0
2006-12-08 14:00:00,77.98,78.05,77.98,78.05,41100.0,43.334,43.3729,43.334,43.3729,41100.0
2006-12-08 14:05:00,78.05,78.1,78.04,78.08,33300.0,43.3729,43.4007,43.3674,43.3896,33300.0
2006-12-08 14:10:00,78.09,78.14,78.08,78.13,27300.0,43.3952,43.4229,43.3896,43.4174,27300.0
2006-12-08 14:15:00,78.13,78.14,78.12,78.13,19700.0,43.4174,43.4229,43.4118,43.4174,19700.0
2006-12-08 14:20:00,78.13,78.17,78.13,78.17,19500.0,43.4174,43.4396,43.4174,43.4396,19500.0
2006-12-08 14:25:00,78.16,78.18,78.05,78.08,59000.0,43.4341,43.4452,43.3729,43.3896,59000.0
2006-12-08 14:30:00,78.06,78.17,78.06,78.11,22000.0,43.3785,43.4396,43.3785,43.4063,22000.0
2006-12-08 14:35:00,78.12,78.14,78.11,78.13,8900.0,43.4118,43.4229,43.4063,43.4174,8900.0
2006-12-08 14:40:00,78.14,78.21,78.14,78.21,20600.0,43.4229,43.4618,43.4229,43.4618,20600.0
2006-12-08 14:45:00,78.21,78.25,78.2,78.25,19000.0,43.4618,43.4841,43.4563,43.4841,19000.0
2006-12-08 14:50:00,78.25,78.38,78.23,78.38,32500.0,43.4841,43.5563,43.473,43.5563,32500.0
2006-12-08 14:55:00,78.37,78.38,78.35,78.35,16800.0,43.5508,43.5563,43.5396,43.5396,16800.0
2006-12-08 15:00:00,78.34,78.35,78.2,78.21,38600.0,43.5341,43.5396,43.4563,43.4618,38600.0
2006-12-08 15:05:00,78.21,78.22,78.16,78.19,27500.0,43.4618,43.4674,43.4341,43.4507,27500.0
2006-12-08 15:10:00,78.18,78.23,78.17,78.23,35800.0,43.4452,43.473,43.4396,43.473,35800.0
2006-12-08 15:15:00,78.23,78.23,78.2,78.2,13100.0,43.473,43.473,43.4563,43.4563,13100.0
2006-12-08 15:20:00,78.21,78.25,78.2,78.23,34700.0,43.4618,43.4841,43.4563,43.473,34700.0
2006-12-08 15:25:00,78.23,78.3,78.23,78.3,32000.0,43.473,43.5119,43.473,43.5119,32000.0
2006-12-08 15:30:00,78.31,78.35,78.28,78.3,39600.0,43.5174,43.5396,43.5007,43.5119,39600.0
2006-12-08 15:35:00,78.3,78.3,78.18,78.18,37300.0,43.5119,43.5119,43.4452,43.4452,37300.0
2006-12-08 15:40:00,78.18,78.18,78.12,78.12,33300.0,43.4452,43.4452,43.4118,43.4118,33300.0
2006-12-08 15:45:00,78.11,78.11,77.96,77.97,51500.0,43.4063,43.4063,43.3229,43.3285,51500.0
2006-12-08 15:50:00,77.97,78.02,77.96,78.02,50100.0,43.3285,43.3563,43.3229,43.3563,50100.0
2006-12-08 15:55:00,78.03,78.11,78.03,78.09,63900.0,43.3618,43.4063,43.3618,43.3952,63900.0
2006-12-11 09:30:00,78.05,78.1,77.9,78.1,59300.0,43.3729,43.4007,43.2896,43.4007,59300.0
2006-12-11 09:35:00,78.08,78.19,77.87,77.89,26400.0,43.3896,43.4507,43.2729,43.284,26400.0
2006-12-11 09:40:00,77.85,78.07,77.8,78.07,15600.0,43.2618,43.384,43.234,43.384,15600.0
2006-12-11 09:45:00,78.08,78.27,78.05,78.18,20400.0,43.3896,43.4952,43.3729,43.4452,20400.0
2006-12-11 09:50:00,78.16,78.22,78.11,78.14,18900.0,43.4341,43.4674,43.4063,43.4229,18900.0
2006-12-11 09:55:00,78.14,78.28,78.09,78.24,17500.0,43.4229,43.5007,43.3952,43.4785,17500.0
2006-12-11 10:00:00,78.24,78.27,78.18,78.25,20000.0,43.4785,43.4952,43.4452,43.4841,20000.0
2006-12-11 10:05:00,78.25,78.32,78.15,78.28,14200.0,43.4841,43.523,43.4285,43.5007,14200.0
2006-12-11 10:10:00,78.28,78.37,78.27,78.28,11400.0,43.5007,43.5508,43.4952,43.5007,11400.0
2006-12-11 10:15:00,78.28,78.39,78.19,78.35,34300.0,43.5007,43.5619,43.4507,43.5396,34300.0
2006-12-11 10:20:00,78.36,78.36,78.25,78.31,8600.0,43.5452,43.5452,43.4841,43.5174,8600.0
2006-12-11 10:25:00,78.32,78.34,78.23,78.31,15900.0,43.523,43.5341,43.473,43.5174,15900.0
2006-12-11 10:30:00,78.33,78.35,78.28,78.28,19300.0,43.5285,43.5396,43.5007,43.5007,19300.0
2006-12-11 10:35:00,78.27,78.27,78.15,78.18,20300.0,43.4952,43.4952,43.4285,43.4452,20300.0
2006-12-11 10:40:00,78.18,78.18,78.04,78.05,21800.0,43.4452,43.4452,43.3674,43.3729,21800.0
2006-12-11 10:45:00,78.06,78.06,78.01,78.03,8500.0,43.3785,43.3785,43.3507,43.3618,8500.0
2006-12-11 10:50:00,78.03,78.03,77.91,77.93,17100.0,43.3618,43.3618,43.2951,43.3062,17100.0
2006-12-11 10:55:00,77.93,78.0,77.93,77.98,11800.0,43.3062,43.3451,43.3062,43.334,11800.0
2006-12-11 11:00:00,77.98,77.98,77.92,77.92,9500.0,43.334,43.334,43.3007,43.3007,9500.0
2006-12-11 11:05:00,77.93,77.99,77.93,77.95,13500.0,43.3062,43.3396,43.3062,43.3174,13500.0
2006-12-11 11:10:00,77.94,77.97,77.91,77.96,15800.0,43.3118,43.3285,43.2951,43.3229,15800.0
2006-12-11 11:15:00,77.95,77.98,77.94,77.97,16500.0,43.3174,43.334,43.3118,43.3285,16500.0
2006-12-11 11:20:00,77.97,78.04,77.96,77.99,22800.0,43.3285,43.3674,43.3229,43.3396,22800.0
2006-12-11 11:25:00,77.98,78.01,77.92,77.93,12100.0,43.334,43.3507,43.3007,43.3062,12100.0
2006-12-11 11:30:00,77.91,77.91,77.87,77.87,7000.0,43.2951,43.2951,43.2729,43.2729,7000.0
2006-12-11 11:35:00,77.86,77.87,77.81,77.81,9300.0,43.2673,43.2729,43.2396,43.2396,9300.0
2006-12-11 11:40:00,77.82,77.82,77.75,77.75,22700.0,43.2451,43.2451,43.2062,43.2062,22700.0
2006-12-11 11:45:00,77.75,77.76,77.73,77.73,9000.0,43.2062,43.2118,43.1951,43.1951,9000.0
2006-12-11 11:50:00,77.72,77.74,77.7,77.73,16500.0,43.1895,43.2007,43.1784,43.1951,16500.0
2006-12-11 11:55:00,77.73,77.74,77.72,77.74,11900.0,43.1951,43.2007,43.1895,43.2007,11900.0
2006-12-11 12:00:00,77.74,77.76,77.72,77.76,13600.0,43.2007,43.2118,43.1895,43.2118,13600.0
2006-12-11 12:05:00,77.76,77.76,77.72,77.73,6700.0,43.2118,43.2118,43.1895,43.1951,6700.0
2006-12-11 12:10:00,77.73,77.73,77.7,77.71,8600.0,43.1951,43.1951,43.1784,43.184,8600.0
2006-12-11 12:15:00,77.71,77.72,77.7,77.7,30800.0,43.184,43.1895,43.1784,43.1784,30800.0
2006-12-11 12:20:00,77.7,77.7,77.6,77.62,24600.0,43.1784,43.1784,43.1229,43.134,24600.0
2006-12-11 12:25:00,77.62,77.63,77.58,77.6,14000.0,43.134,43.1395,43.1117,43.1229,14000.0
2006-12-11 12:30:00,77.61,77.63,77.6,77.6,12700.0,43.1284,43.1395,43.1229,43.1229,12700.0
2006-12-11 12:35:00,77.6,77.61,77.57,77.58,26200.0,43.1229,43.1284,43.1062,43.1117,26200.0
2006-12-11 12:40:00,77.58,77.6,77.5,77.5,13100.0,43.1117,43.1229,43.0673,43.0673,13100.0
2006-12-11 12:45:00,77.5,77.51,77.48,77.5,9200.0,43.0673,43.0728,43.0562,43.0673,9200.0
2006-12-11 12:50:00,77.5,77.55,77.5,77.53,10800.0,43.0673,43.0951,43.0673,43.084,10800.0
2006-12-11 12:55:00,77.53,77.54,77.51,77.53,6900.0,43.084,43.0895,43.0728,43.084,6900.0
2006-12-11 13:00:00,77.53,77.53,77.51,77.51,6200.0,43.084,43.084,43.0728,43.0728,6200.0
2006-12-11 13:05:00,77.52,77.53,77.5,77.5,15700.0,43.0784,43.084,43.0673,43.0673,15700.0
2006-12-11 13:10:00,77.51,77.53,77.47,77.53,28600.0,43.0728,43.084,43.0506,43.084,28600.0
2006-12-11 13:15:00,77.53,77.58,77.53,77.53,13900.0,43.084,43.1117,43.084,43.084,13900.0
2006-12-11 13:20:00,77.53,77.55,77.49,77.54,11800.0,43.084,43.0951,43.0617,43.0895,11800.0
2006-12-11 13:25:00,77.55,77.58,77.52,77.58,8200.0,43.0951,43.1117,43.0784,43.1117,8200.0
2006-12-11 13:30:00,77.57,77.57,77.54,77.55,10300.0,43.1062,43.1062,43.0895,43.0951,10300.0
2006-12-11 13:35:00,77.57,77.58,77.51,77.56,18900.0,43.1062,43.1117,43.0728,43.1006,18900.0
2006-12-11 13:40:00,77.57,77.58,77.54,77.57,6700.0,43.1062,43.1117,43.0895,43.1062,6700.0
2006-12-11 13:45:00,77.57,77.57,77.55,77.55,5400.0,43.1062,43.1062,43.0951,43.0951,5400.0
2006-12-11 13:50:00,77.56,77.61,77.54,77.6,6800.0,43.1006,43.1284,43.0895,43.1229,6800.0
2006-12-11 13:55:00,77.6,77.62,77.6,77.6,11800.0,43.1229,43.134,43.1229,43.1229,11800.0
2006-12-11 14:00:00,77.61,77.61,77.56,77.57,11300.0,43.1284,43.1284,43.1006,43.1062,11300.0
2006-12-11 14:05:00,77.58,77.58,77.54,77.55,15200.0,43.1117,43.1117,43.0895,43.0951,15200.0
2006-12-11 14:10:00,77.55,77.55,77.52,77.52,9000.0,43.0951,43.0951,43.0784,43.0784,9000.0
2006-12-11 14:15:00,77.52,77.52,77.45,77.45,11500.0,43.0784,43.0784,43.0395,43.0395,11500.0
2006-12-11 14:20:00,77.47,77.47,77.44,77.45,23300.0,43.0506,43.0506,43.0339,43.0395,23300.0
2006-12-11 14:25:00,77.45,77.45,77.43,77.44,11200.0,43.0395,43.0395,43.0284,43.0339,11200.0
2006-12-11 14:30:00,77.43,77.43,77.37,77.39,44600.0,43.0284,43.0284,42.995,43.0062,44600.0
2006-12-11 14:35:00,77.39,77.44,77.39,77.42,16900.0,43.0062,43.0339,43.0062,43.0228,16900.0
2006-12-11 14:40:00,77.43,77.5,77.42,77.5,22700.0,43.0284,43.0673,43.0228,43.0673,22700.0
2006-12-11 14:45:00,77.5,77.53,77.48,77.52,12800.0,43.0673,43.084,43.0562,43.0784,12800.0
2006-12-11 14:50:00,77.51,77.53,77.5,77.51,8200.0,43.0728,43.084,43.0673,43.0728,8200.0
2006-12-11 14:55:00,77.52,77.55,77.52,77.54,14100.0,43.0784,43.0951,43.0784,43.0895,14100.0
2006-12-11 15:00:00,77.53,77.54,77.52,77.54,36200.0,43.084,43.0895,43.0784,43.0895,36200.0
2006-12-11 15:05:00,77.54,77.55,77.52,77.54,16700.0,43.0895,43.0951,43.0784,43.0895,16700.0
2006-12-11 15:10:00,77.54,77.55,77.51,77.53,12600.0,43.0895,43.0951,43.0728,43.084,12600.0
2006-12-11 15:15:00,77.52,77.54,77.49,77.54,16900.0,43.0784,43.0895,43.0617,43.0895,16900.0
2006-12-11 15:20:00,77.54,77.55,77.52,77.54,23800.0,43.0895,43.0951,43.0784,43.0895,23800.0
2006-12-11 15:25:00,77.54,77.59,77.53,77.59,22600.0,43.0895,43.1173,43.084,43.1173,22600.0
2006-12-11 15:30:00,77.59,77.59,77.56,77.59,14300.0,43.1173,43.1173,43.1006,43.1173,14300.0
2006-12-11 15:35:00,77.59,77.61,77.59,77.61,21100.0,43.1173,43.1284,43.1173,43.1284,21100.0
2006-12-11 15:40:00,77.61,77.71,77.61,77.71,49400.0,43.1284,43.184,43.1284,43.184,49400.0
2006-12-11 15:45:00,77.71,77.77,77.7,77.71,35700.0,43.184,43.2173,43.1784,43.184,35700.0
2006-12-11 15:50:00,77.7,77.72,77.68,77.71,50900.0,43.1784,43.1895,43.1673,43.184,50900.0
2006-12-11 15:55:00,77.72,77.72,77.69,77.72,53700.0,43.1895,43.1895,43.1729,43.1895,53700.0
2006-12-12 09:30:00,77.55,77.76,77.5,77.57,97100.0,43.0951,43.2118,43.0673,43.1062,97100.0
2006-12-12 09:35:00,77.56,77.67,77.53,77.58,31000.0,43.1006,43.1618,43.084,43.1117,31000.0
2006-12-12 09:40:00,77.58,77.59,77.4,77.43,82100.0,43.1117,43.1173,43.0117,43.0284,82100.0
2006-12-12 09:45:00,77.42,77.5,77.3,77.37,36900.0,43.0228,43.0673,42.9561,42.995,36900.0
2006-12-12 09:50:00,77.37,77.38,77.24,77.24,26200.0,42.995,43.0006,42.9228,42.9228,26200.0
2006-12-12 09:55:00,77.25,77.25,77.14,77.19,23400.0,42.9284,42.9284,42.8672,42.895,23400.0
2006-12-12 10:00:00,77.17,77.24,77.11,77.21,23600.0,42.8839,42.9228,42.8506,42.9061,23600.0
2006-12-12 10:05:00,77.22,77.24,77.18,77.18,30800.0,42.9117,42.9228,42.8895,42.8895,30800.0
2006-12-12 10:10:00,77.17,77.25,77.14,77.18,32600.0,42.8839,42.9284,42.8672,42.8895,32600.0
2006-12-12 10:15:00,77.19,77.27,77.17,77.2,33200.0,42.895,42.9395,42.8839,42.9006,33200.0
2006-12-12 10:20:00,77.21,77.23,77.05,77.07,45800.0,42.9061,42.9172,42.8172,42.8283,45800.0
2006-12-12 10:25:00,77.05,77.06,77.02,77.03,62100.0,42.8172,42.8228,42.8005,42.8061,62100.0
2006-12-12 10:30:00,77.02,77.03,77.01,77.02,33300.0,42.8005,42.8061,42.795,42.8005,33300.0
2006-12-12 10:35:00,77.03,77.07,77.02,77.04,18600.0,42.8061,42.8283,42.8005,42.8117,18600.0
2006-12-12 10:40:00,77.04,77.05,76.97,76.97,47600.0,42.8117,42.8172,42.7728,42.7728,47600.0
2006-12-12 10:45:00,76.97,77.01,76.85,76.85,63000.0,42.7728,42.795,42.7061,42.7061,63000.0
2006-12-12 10:50:00,76.85,76.95,76.83,76.95,47000.0,42.7061,42.7616,42.695,42.7616,47000.0
2006-12-12 10:55:00,76.95,77.0,76.93,76.94,17900.0,42.7616,42.7894,42.7505,42.7561,17900.0
2006-12-12 11:00:00,76.93,76.95,76.9,76.91,13900.0,42.7505,42.7616,42.7339,42.7394,13900.0
2006-12-12 11:05:00,76.92,77.02,76.91,77.02,39000.0,42.745,42.8005,42.7394,42.8005,39000.0
2006-12-12 11:10:00,77.02,77.02,76.9,76.91,19700.0,42.8005,42.8005,42.7339,42.7394,19700.0
2006-12-12 11:15:00,76.91,76.93,76.89,76.9,43400.0,42.7394,42.7505,42.7283,42.7339,43400.0
2006-12-12 11:20:00,76.91,76.92,76.83,76.83,41600.0,42.7394,42.745,42.695,42.695,41600.0
2006-12-12 11:25:00,76.84,76.84,76.8,76.82,52200.0,42.7005,42.7005,42.6783,42.6894,52200.0
2006-12-12 11:30:00,76.82,76.84,76.8,76.81,24800.0,42.6894,42.7005,42.6783,42.6838,24800.0
2006-12-12 11:35:00,76.81,76.81,76.8,76.81,12500.0,42.6838,42.6838,42.6783,42.6838,12500.0
2006-12-12 11:40:00,76.8,76.81,76.67,76.7,59400.0,42.6783,42.6838,42.6061,42.6227,59400.0
2006-12-12 11:45:00,76.7,76.75,76.67,76.73,52800.0,42.6227,42.6505,42.6061,42.6394,52800.0
2006-12-12 11:50:00,76.73,76.73,76.65,76.65,21100.0,42.6394,42.6394,42.5949,42.5949,21100.0
2006-12-12 11:55:00,76.66,76.67,76.58,76.61,45900.0,42.6005,42.6061,42.556,42.5727,45900.0
2006-12-12 12:00:00,76.58,76.64,76.56,76.6,26200.0,42.556,42.5894,42.5449,42.5672,26200.0
2006-12-12 12:05:00,76.6,76.64,76.5,76.57,33300.0,42.5672,42.5894,42.5116,42.5505,33300.0
2006-12-12 12:10:00,76.57,76.65,76.51,76.65,41900.0,42.5505,42.5949,42.5171,42.5949,41900.0
2006-12-12 12:15:00,76.66,76.66,76.53,76.64,42400.0,42.6005,42.6005,42.5283,42.5894,42400.0
2006-12-12 12:20:00,76.63,76.63,76.54,76.58,27900.0,42.5838,42.5838,42.5338,42.556,27900.0
2006-12-12 12:25:00,76.57,76.6,76.53,76.56,32000.0,42.5505,42.5672,42.5283,42.5449,32000.0
2006-12-12 12:30:00,76.56,76.62,76.54,76.61,29000.0,42.5449,42.5783,42.5338,42.5727,29000.0
2006-12-12 12:35:00,76.61,76.67,76.6,76.67,23400.0,42.5727,42.6061,42.5672,42.6061,23400.0
2006-12-12 12:40:00,76.66,76.71,76.63,76.63,22700.0,42.6005,42.6283,42.5838,42.5838,22700.0
2006-12-12 12:45:00,76.64,76.7,76.62,76.66,18500.0,42.5894,42.6227,42.5783,42.6005,18500.0
2006-12-12 12:50:00,76.68,76.7,76.67,76.69,23600.0,42.6116,42.6227,42.6061,42.6172,23600.0
2006-12-12 12:55:00,76.7,76.7,76.68,76.7,13500.0,42.6227,42.6227,42.6116,42.6227,13500.0
2006-12-12 13:00:00,76.7,76.72,76.68,76.7,22000.0,42.6227,42.6338,42.6116,42.6227,22000.0
2006-12-12 13:05:00,76.69,76.74,76.62,76.63,23600.0,42.6172,42.6449,42.5783,42.5838,23600.0
2006-12-12 13:10:00,76.63,76.7,76.63,76.67,15300.0,42.5838,42.6227,42.5838,42.6061,15300.0
2006-12-12 13:15:00,76.67,76.67,76.66,76.66,10100.0,42.6061,42.6061,42.6005,42.6005,10100.0
2006-12-12 13:20:00,76.67,76.69,76.66,76.69,9700.0,42.6061,42.6172,42.6005,42.6172,9700.0
2006-12-12 13:25:00,76.68,76.7,76.67,76.7,14500.0,42.6116,42.6227,42.6061,42.6227,14500.0
2006-12-12 13:30:00,76.69,76.73,76.67,76.7,38000.0,42.6172,42.6394,42.6061,42.6227,38000.0
2006-12-12 13:35:00,76.7,76.73,76.69,76.73,18700.0,42.6227,42.6394,42.6172,42.6394,18700.0
2006-12-12 13:40:00,76.72,76.77,76.72,76.77,15000.0,42.6338,42.6616,42.6338,42.6616,15000.0
2006-12-12 13:45:00,76.77,76.77,76.76,76.77,10200.0,42.6616,42.6616,42.6561,42.6616,10200.0
2006-12-12 13:50:00,76.77,76.79,76.75,76.75,31800.0,42.6616,42.6727,42.6505,42.6505,31800.0
2006-12-12 13:55:00,76.74,76.79,76.74,76.78,13300.0,42.6449,42.6727,42.6449,42.6672,13300.0
2006-12-12 14:00:00,76.78,76.87,76.78,76.82,14500.0,42.6672,42.7172,42.6672,42.6894,14500.0
2006-12-12 14:05:00,76.82,76.88,76.81,76.84,19900.0,42.6894,42.7227,42.6838,42.7005,19900.0
2006-12-12 14:10:00,76.85,76.85,76.73,76.78,31100.0,42.7061,42.7061,42.6394,42.6672,31100.0
2006-12-12 14:15:00,76.78,76.97,76.73,76.94,30500.0,42.6672,42.7728,42.6394,42.7561,30500.0
2006-12-12 14:20:00,76.93,77.1,76.91,77.08,59300.0,42.7505,42.845,42.7394,42.8339,59300.0
2006-12-12 14:25:00,77.08,77.17,77.06,77.16,35700.0,42.8339,42.8839,42.8228,42.8783,35700.0
2006-12-12 14:30:00,77.16,77.2,77.16,77.17,60500.0,42.8783,42.9006,42.8783,42.8839,60500.0
2006-12-12 14:35:00,77.17,77.17,76.95,76.98,43200.0,42.8839,42.8839,42.7616,42.7783,43200.0
2006-12-12 14:40:00,76.98,77.02,76.95,76.95,27500.0,42.7783,42.8005,42.7616,42.7616,27500.0
2006-12-12 14:45:00,76.95,76.97,76.9,76.93,23500.0,42.7616,42.7728,42.7339,42.7505,23500.0
2006-12-12 14:50:00,76.93,77.04,76.93,77.02,33900.0,42.7505,42.8117,42.7505,42.8005,33900.0
2006-12-12 14:55:00,77.02,77.09,77.02,77.07,27300.0,42.8005,42.8394,42.8005,42.8283,27300.0
2006-12-12 15:00:00,77.07,77.13,77.01,77.1,31500.0,42.8283,42.8617,42.795,42.845,31500.0
2006-12-12 15:05:00,77.1,77.15,77.01,77.02,30300.0,42.845,42.8728,42.795,42.8005,30300.0
2006-12-12 15:10:00,77.02,77.07,77.01,77.01,33800.0,42.8005,42.8283,42.795,42.795,33800.0
2006-12-12 15:15:00,77.02,77.02,76.91,76.97,54000.0,42.8005,42.8005,42.7394,42.7728,54000.0
2006-12-12 15:20:00,76.97,77.03,76.93,76.95,50200.0,42.7728,42.8061,42.7505,42.7616,50200.0
2006-12-12 15:25:00,76.95,76.96,76.9,76.92,36200.0,42.7616,42.7672,42.7339,42.745,36200.0
2006-12-12 15:30:00,76.92,76.95,76.82,76.82,41300.0,42.745,42.7616,42.6894,42.6894,41300.0
2006-12-12 15:35:00,76.82,76.94,76.82,76.93,55900.0,42.6894,42.7561,42.6894,42.7505,55900.0
2006-12-12 15:40:00,76.93,76.94,76.73,76.74,73100.0,42.7505,42.7561,42.6394,42.6449,73100.0
2006-12-12 15:45:00,76.73,76.76,76.7,76.72,153100.0,42.6394,42.6561,42.6227,42.6338,153100.0
2006-12-12 15:50:00,76.72,76.91,76.71,76.9,107700.0,42.6338,42.7394,42.6283,42.7339,107700.0
2006-12-12 15:55:00,76.9,76.92,76.88,76.88,110900.0,42.7339,42.745,42.7227,42.7227,110900.0
2006-12-13 09:30:00,77.3,77.35,76.95,77.26,82700.0,42.9561,42.9839,42.7616,42.9339,82700.0
2006-12-13 09:35:00,77.26,77.31,77.16,77.27,10800.0,42.9339,42.9617,42.8783,42.9395,10800.0
2006-12-13 09:40:00,77.31,77.32,77.0,77.09,48900.0,42.9617,42.9673,42.7894,42.8394,48900.0
2006-12-13 09:45:00,77.11,77.27,77.11,77.22,21400.0,42.8506,42.9395,42.8506,42.9117,21400.0
2006-12-13 09:50:00,77.22,77.25,77.15,77.21,18000.0,42.9117,42.9284,42.8728,42.9061,18000.0
2006-12-13 09:55:00,77.22,77.26,77.0,77.09,24800.0,42.9117,42.9339,42.7894,42.8394,24800.0
2006-12-13 10:00:00,77.05,77.13,77.0,77.11,14300.0,42.8172,42.8617,42.7894,42.8506,14300.0
2006-12-13 10:05:00,77.07,77.09,76.95,76.96,13100.0,42.8283,42.8394,42.7616,42.7672,13100.0
2006-12-13 10:10:00,76.96,77.03,76.83,77.03,24400.0,42.7672,42.8061,42.695,42.8061,24400.0
2006-12-13 10:15:00,77.02,77.13,77.02,77.1,15600.0,42.8005,42.8617,42.8005,42.845,15600.0
2006-12-13 10:20:00,77.09,77.11,76.99,77.11,28000.0,42.8394,42.8506,42.7839,42.8506,28000.0
2006-12-13 10:25:00,77.11,77.17,76.97,76.98,17800.0,42.8506,42.8839,42.7728,42.7783,17800.0
2006-12-13 10:30:00,76.98,76.98,76.81,76.84,21900.0,42.7783,42.7783,42.6838,42.7005,21900.0
2006-12-13 10:35:00,76.84,77.04,76.84,77.04,19700.0,42.7005,42.8117,42.7005,42.8117,19700.0
2006-12-13 10:40:00,77.04,77.09,76.99,77.01,20700.0,42.8117,42.8394,42.7839,42.795,20700.0
2006-12-13 10:45:00,77.01,77.05,76.94,76.96,13400.0,42.795,42.8172,42.7561,42.7672,13400.0
2006-12-13 10:50:00,76.96,77.08,76.95,77.08,13200.0,42.7672,42.8339,42.7616,42.8339,13200.0
2006-12-13 10:55:00,77.08,77.18,77.07,77.07,24400.0,42.8339,42.8895,42.8283,42.8283,24400.0
2006-12-13 11:00:00,77.08,77.17,77.05,77.17,12400.0,42.8339,42.8839,42.8172,42.8839,12400.0
2006-12-13 11:05:00,77.17,77.19,77.07,77.07,32200.0,42.8839,42.895,42.8283,42.8283,32200.0
2006-12-13 11:10:00,77.08,77.1,76.95,76.96,21000.0,42.8339,42.845,42.7616,42.7672,21000.0
2006-12-13 11:15:00,76.96,76.96,76.88,76.88,14000.0,42.7672,42.7672,42.7227,42.7227,14000.0
2006-12-13 11:20:00,76.87,76.87,76.85,76.86,19200.0,42.7172,42.7172,42.7061,42.7116,19200.0
2006-12-13 11:25:00,76.85,76.85,76.81,76.84,24700.0,42.7061,42.7061,42.6838,42.7005,24700.0
2006-12-13 11:30:00,76.84,76.84,76.8,76.8,22800.0,42.7005,42.7005,42.6783,42.6783,22800.0
2006-12-13 11:35:00,76.8,76.81,76.7,76.7,47000.0,42.6783,42.6838,42.6227,42.6227,47000.0
2006-12-13 11:40:00,76.7,76.7,76.57,76.6,151400.0,42.6227,42.6227,42.5505,42.5672,151400.0
2006-12-13 11:45:00,76.6,76.67,76.57,76.67,35300.0,42.5672,42.6061,42.5505,42.6061,35300.0
2006-12-13 11:50:00,76.65,76.67,76.57,76.59,28400.0,42.5949,42.6061,42.5505,42.5616,28400.0
2006-12-13 11:55:00,76.59,76.61,76.55,76.59,11700.0,42.5616,42.5727,42.5394,42.5616,11700.0
2006-12-13 12:00:00,76.6,76.6,76.5,76.52,25700.0,42.5672,42.5672,42.5116,42.5227,25700.0
2006-12-13 12:05:00,76.52,76.59,76.51,76.59,11400.0,42.5227,42.5616,42.5171,42.5616,11400.0
2006-12-13 12:10:00,76.58,76.58,76.51,76.53,11700.0,42.556,42.556,42.5171,42.5283,11700.0
2006-12-13 12:15:00,76.53,76.57,76.45,76.52,47300.0,42.5283,42.5505,42.4838,42.5227,47300.0
2006-12-13 12:20:00,76.52,76.53,76.5,76.53,8100.0,42.5227,42.5283,42.5116,42.5283,8100.0
2006-12-13 12:25:00,76.53,76.58,76.51,76.53,10500.0,42.5283,42.556,42.5171,42.5283,10500.0
2006-12-13 12:30:00,76.52,76.54,76.43,76.46,24600.0,42.5227,42.5338,42.4727,42.4894,24600.0
2006-12-13 12:35:00,76.45,76.47,76.38,76.45,21500.0,42.4838,42.4949,42.4449,42.4838,21500.0
2006-12-13 12:40:00,76.45,76.45,76.34,76.4,17200.0,42.4838,42.4838,42.4227,42.456,17200.0
2006-12-13 12:45:00,76.4,76.42,76.38,76.39,6100.0,42.456,42.4671,42.4449,42.4505,6100.0
2006-12-13 12:50:00,76.38,76.39,76.32,76.35,17700.0,42.4449,42.4505,42.4116,42.4282,17700.0
2006-12-13 12:55:00,76.35,76.37,76.31,76.33,19700.0,42.4282,42.4393,42.406,42.4171,19700.0
2006-12-13 13:00:00,76.34,76.37,76.32,76.34,15500.0,42.4227,42.4393,42.4116,42.4227,15500.0
2006-12-13 13:05:00,76.34,76.41,76.33,76.34,38000.0,42.4227,42.4616,42.4171,42.4227,38000.0
2006-12-13 13:10:00,76.35,76.37,76.34,76.37,5700.0,42.4282,42.4393,42.4227,42.4393,5700.0
2006-12-13 13:15:00,76.38,76.4,76.35,76.38,8800.0,42.4449,42.456,42.4282,42.4449,8800.0
2006-12-13 13:20:00,76.36,76.41,76.34,76.37,14700.0,42.4338,42.4616,42.4227,42.4393,14700.0
2006-12-13 13:25:00,76.36,76.43,76.34,76.38,9500.0,42.4338,42.4727,42.4227,42.4449,9500.0
2006-12-13 13:30:00,76.35,76.36,76.3,76.31,18600.0,42.4282,42.4338,42.4004,42.406,18600.0
2006-12-13 13:35:00,76.31,76.32,76.26,76.28,42200.0,42.406,42.4116,42.3782,42.3893,42200.0
2006-12-13 13:40:00,76.27,76.3,76.26,76.29,26000.0,42.3838,42.4004,42.3782,42.3949,26000.0
2006-12-13 13:45:00,76.3,76.39,76.29,76.37,33300.0,42.4004,42.4505,42.3949,42.4393,33300.0
2006-12-13 13:50:00,76.37,76.4,76.29,76.39,16300.0,42.4393,42.456,42.3949,42.4505,16300.0
2006-12-13 13:55:00,76.38,76.38,76.33,76.35,11500.0,42.4449,42.4449,42.4171,42.4282,11500.0
2006-12-13 14:00:00,76.34,76.42,76.31,76.4,25900.0,42.4227,42.4671,42.406,42.456,25900.0
2006-12-13 14:05:00,76.39,76.46,76.36,76.43,30100.0,42.4505,42.4894,42.4338,42.4727,30100.0
2006-12-13 14:10:00,76.43,76.45,76.4,76.43,15900.0,42.4727,42.4838,42.456,42.4727,15900.0
2006-12-13 14:15:00,76.43,76.44,76.37,76.37,9300.0,42.4727,42.4782,42.4393,42.4393,9300.0
2006-12-13 14:20:00,76.36,76.44,76.35,76.44,15800.0,42.4338,42.4782,42.4282,42.4782,15800.0
2006-12-13 14:25:00,76.42,76.42,76.36,76.38,15000.0,42.4671,42.4671,42.4338,42.4449,15000.0
2006-12-13 14:30:00,76.38,76.39,76.29,76.29,32400.0,42.4449,42.4505,42.3949,42.3949,32400.0
2006-12-13 14:35:00,76.31,76.37,76.28,76.37,28000.0,42.406,42.4393,42.3893,42.4393,28000.0
2006-12-13 14:40:00,76.37,76.39,76.31,76.35,14500.0,42.4393,42.4505,42.406,42.4282,14500.0
2006-12-13 14:45:00,76.33,76.38,76.28,76.32,26900.0,42.4171,42.4449,42.3893,42.4116,26900.0
2006-12-13 14:50:00,76.31,76.33,76.25,76.32,20500.0,42.406,42.4171,42.3727,42.4116,20500.0
2006-12-13 14:55:00,76.32,76.32,76.25,76.26,36600.0,42.4116,42.4116,42.3727,42.3782,36600.0
2006-12-13 15:00:00,76.26,76.35,76.26,76.35,29300.0,42.3782,42.4282,42.3782,42.4282,29300.0
2006-12-13 15:05:00,76.35,76.37,76.33,76.34,24800.0,42.4282,42.4393,42.4171,42.4227,24800.0
2006-12-13 15:10:00,76.34,76.34,76.28,76.3,20700.0,42.4227,42.4227,42.3893,42.4004,20700.0
2006-12-13 15:15:00,76.3,76.33,76.22,76.3,78100.0,42.4004,42.4171,42.356,42.4004,78100.0
2006-12-13 15:20:00,76.29,76.3,76.24,76.26,29500.0,42.3949,42.4004,42.3671,42.3782,29500.0
2006-12-13 15:25:00,76.26,76.32,76.21,76.32,45000.0,42.3782,42.4116,42.3504,42.4116,45000.0
2006-12-13 15:30:00,76.32,76.38,76.29,76.37,45900.0,42.4116,42.4449,42.3949,42.4393,45900.0
2006-12-13 15:35:00,76.38,76.54,76.38,76.5,57200.0,42.4449,42.5338,42.4449,42.5116,57200.0
2006-12-13 15:40:00,76.5,76.53,76.39,76.52,37000.0,42.5116,42.5283,42.4505,42.5227,37000.0
2006-12-13 15:45:00,76.52,76.55,76.51,76.55,47400.0,42.5227,42.5394,42.5171,42.5394,47400.0
2006-12-13 15:50:00,76.55,76.58,76.5,76.51,109100.0,42.5394,42.556,42.5116,42.5171,109100.0
2006-12-13 15:55:00,76.51,76.53,76.47,76.5,56500.0,42.5171,42.5283,42.4949,42.5116,56500.0
2006-12-14 09:30:00,76.25,76.42,75.85,76.05,136000.0,42.3727,42.4671,42.1504,42.2615,136000.0
2006-12-14 09:35:00,76.05,76.42,76.02,76.31,53400.0,42.2615,42.4671,42.2448,42.406,53400.0
2006-12-14 09:40:00,76.33,76.46,76.14,76.15,33700.0,42.4171,42.4894,42.3115,42.3171,33700.0
2006-12-14 09:45:00,76.16,76.25,76.13,76.14,44700.0,42.3226,42.3727,42.306,42.3115,44700.0
2006-12-14 09:50:00,76.14,76.39,76.14,76.31,58100.0,42.3115,42.4505,42.3115,42.406,58100.0
2006-12-14 09:55:00,76.31,76.74,76.26,76.68,74600.0,42.406,42.6449,42.3782,42.6116,74600.0
2006-12-14 10:00:00,76.68,76.82,76.5,76.67,65400.0,42.6116,42.6894,42.5116,42.6061,65400.0
2006-12-14 10:05:00,76.68,76.92,76.68,76.84,36800.0,42.6116,42.745,42.6116,42.7005,36800.0
2006-12-14 10:10:00,76.84,76.92,76.7,76.8,35000.0,42.7005,42.745,42.6227,42.6783,35000.0
2006-12-14 10:15:00,76.79,76.81,76.65,76.7,19500.0,42.6727,42.6838,42.5949,42.6227,19500.0
2006-12-14 10:20:00,76.7,76.71,76.53,76.56,29600.0,42.6227,42.6283,42.5283,42.5449,29600.0
2006-12-14 10:25:00,76.54,76.69,76.44,76.69,30800.0,42.5338,42.6172,42.4782,42.6172,30800.0
2006-12-14 10:30:00,76.72,76.72,76.43,76.63,31100.0,42.6338,42.6338,42.4727,42.5838,31100.0
2006-12-14 10:35:00,76.63,76.9,76.63,76.89,25000.0,42.5838,42.7339,42.5838,42.7283,25000.0
2006-12-14 10:40:00,76.88,76.88,76.76,76.78,15900.0,42.7227,42.7227,42.6561,42.6672,15900.0
2006-12-14 10:45:00,76.79,76.86,76.72,76.79,43300.0,42.6727,42.7116,42.6338,42.6727,43300.0
2006-12-14 10:50:00,76.8,76.83,76.75,76.79,14500.0,42.6783,42.695,42.6505,42.6727,14500.0
2006-12-14 10:55:00,76.79,76.8,76.66,76.72,44700.0,42.6727,42.6783,42.6005,42.6338,44700.0
2006-12-14 11:00:00,76.73,76.73,76.61,76.73,15800.0,42.6394,42.6394,42.5727,42.6394,15800.0
2006-12-14 11:05:00,76.72,76.79,76.66,76.67,18100.0,42.6338,42.6727,42.6005,42.6061,18100.0
2006-12-14 11:10:00,76.7,76.7,76.58,76.62,22000.0,42.6227,42.6227,42.556,42.5783,22000.0
2006-12-14 11:15:00,76.62,76.66,76.59,76.6,14700.0,42.5783,42.6005,42.5616,42.5672,14700.0
2006-12-14 11:20:00,76.6,76.61,76.52,76.59,19900.0,42.5672,42.5727,42.5227,42.5616,19900.0
2006-12-14 11:25:00,76.6,76.65,76.46,76.46,32100.0,42.5672,42.5949,42.4894,42.4894,32100.0
2006-12-14 11:30:00,76.46,76.61,76.43,76.57,14700.0,42.4894,42.5727,42.4727,42.5505,14700.0
2006-12-14 11:35:00,76.55,76.62,76.52,76.6,9700.0,42.5394,42.5783,42.5227,42.5672,9700.0
2006-12-14 11:40:00,76.6,76.64,76.58,76.61,12100.0,42.5672,42.5894,42.556,42.5727,12100.0
2006-12-14 11:45:00,76.62,76.67,76.61,76.63,13400.0,42.5783,42.6061,42.5727,42.5838,13400.0
2006-12-14 11:50:00,76.63,76.64,76.6,76.61,14400.0,42.5838,42.5894,42.5672,42.5727,14400.0
2006-12-14 11:55:00,76.6,76.64,76.6,76.63,6200.0,42.5672,42.5894,42.5672,42.5838,6200.0
2006-12-14 12:00:00,76.64,76.68,76.63,76.66,12300.0,42.5894,42.6116,42.5838,42.6005,12300.0
2006-12-14 12:05:00,76.65,76.65,76.58,76.6,14800.0,42.5949,42.5949,42.556,42.5672,14800.0
2006-12-14 12:10:00,76.61,76.66,76.6,76.64,14000.0,42.5727,42.6005,42.5672,42.5894,14000.0
2006-12-14 12:15:00,76.64,76.65,76.57,76.57,20800.0,42.5894,42.5949,42.5505,42.5505,20800.0
2006-12-14 12:20:00,76.58,76.59,76.57,76.58,20800.0,42.556,42.5616,42.5505,42.556,20800.0
2006-12-14 12:25:00,76.58,76.59,76.47,76.57,29900.0,42.556,42.5616,42.4949,42.5505,29900.0
2006-12-14 12:30:00,76.57,76.62,76.53,76.62,18200.0,42.5505,42.5783,42.5283,42.5783,18200.0
2006-12-14 12:35:00,76.62,76.74,76.61,76.69,28300.0,42.5783,42.6449,42.5727,42.6172,28300.0
2006-12-14 12:40:00,76.68,76.71,76.66,76.71,8800.0,42.6116,42.6283,42.6005,42.6283,8800.0
2006-12-14 12:45:00,76.7,76.7,76.65,76.66,6500.0,42.6227,42.6227,42.5949,42.6005,6500.0
2006-12-14 12:50:00,76.65,76.69,76.63,76.69,11300.0,42.5949,42.6172,42.5838,42.6172,11300.0
2006-12-14 12:55:00,76.69,76.74,76.69,76.74,8200.0,42.6172,42.6449,42.6172,42.6449,8200.0
2006-12-14 13:00:00,76.74,76.75,76.7,76.7,21300.0,42.6449,42.6505,42.6227,42.6227,21300.0
2006-12-14 13:05:00,76.69,76.78,76.69,76.76,22800.0,42.6172,42.6672,42.6172,42.6561,22800.0
2006-12-14 13:10:00,76.75,76.83,76.75,76.83,27800.0,42.6505,42.695,42.6505,42.695,27800.0
2006-12-14 13:15:00,76.83,76.83,76.77,76.8,20600.0,42.695,42.695,42.6616,42.6783,20600.0
2006-12-14 13:20:00,76.81,76.81,76.67,76.68,49600.0,42.6838,42.6838,42.6061,42.6116,49600.0
2006-12-14 13:25:00,76.68,76.7,76.68,76.69,11900.0,42.6116,42.6227,42.6116,42.6172,11900.0
2006-12-14 13:30:00,76.69,76.7,76.64,76.66,35400.0,42.6172,42.6227,42.5894,42.6005,35400.0
2006-12-14 13:35:00,76.67,76.7,76.64,76.64,16400.0,42.6061,42.6227,42.5894,42.5894,16400.0
2006-12-14 13:40:00,76.66,76.68,76.63,76.68,16700.0,42.6005,42.6116,42.5838,42.6116,16700.0
2006-12-14 13:45:00,76.67,76.72,76.67,76.69,8200.0,42.6061,42.6338,42.6061,42.6172,8200.0
2006-12-14 13:50:00,76.69,76.76,76.68,76.74,7500.0,42.6172,42.6561,42.6116,42.6449,7500.0
2006-12-14 13:55:00,76.75,76.76,76.72,76.72,7600.0,42.6505,42.6561,42.6338,42.6338,7600.0
2006-12-14 14:00:00,76.73,76.73,76.64,76.66,12700.0,42.6394,42.6394,42.5894,42.6005,12700.0
2006-12-14 14:05:00,76.65,76.66,76.6,76.61,21800.0,42.5949,42.6005,42.5672,42.5727,21800.0
2006-12-14 14:10:00,76.62,76.62,76.54,76.57,16700.0,42.5783,42.5783,42.5338,42.5505,16700.0
2006-12-14 14:15:00,76.58,76.58,76.54,76.56,8400.0,42.556,42.556,42.5338,42.5449,8400.0
2006-12-14 14:20:00,76.56,76.59,76.55,76.59,8600.0,42.5449,42.5616,42.5394,42.5616,8600.0
2006-12-14 14:25:00,76.6,76.6,76.48,76.48,19900.0,42.5672,42.5672,42.5005,42.5005,19900.0
2006-12-14 14:30:00,76.49,76.65,76.48,76.65,21800.0,42.506,42.5949,42.5005,42.5949,21800.0
2006-12-14 14:35:00,76.65,76.7,76.65,76.68,12400.0,42.5949,42.6227,42.5949,42.6116,12400.0
2006-12-14 14:40:00,76.68,76.75,76.67,76.75,16500.0,42.6116,42.6505,42.6061,42.6505,16500.0
2006-12-14 14:45:00,76.75,76.76,76.69,76.69,13200.0,42.6505,42.6561,42.6172,42.6172,13200.0
2006-12-14 14:50:00,76.69,76.71,76.69,76.7,10300.0,42.6172,42.6283,42.6172,42.6227,10300.0
2006-12-14 14:55:00,76.7,76.71,76.65,76.66,13400.0,42.6227,42.6283,42.5949,42.6005,13400.0
2006-12-14 15:00:00,76.68,76.68,76.57,76.64,23400.0,42.6116,42.6116,42.5505,42.5894,23400.0
2006-12-14 15:05:00,76.64,76.68,76.64,76.67,8500.0,42.5894,42.6116,42.5894,42.6061,8500.0
2006-12-14 15:10:00,76.67,76.68,76.63,76.65,17700.0,42.6061,42.6116,42.5838,42.5949,17700.0
2006-12-14 15:15:00,76.64,76.72,76.64,76.71,27200.0,42.5894,42.6338,42.5894,42.6283,27200.0
2006-12-14 15:20:00,76.72,76.8,76.72,76.79,20200.0,42.6338,42.6783,42.6338,42.6727,20200.0
2006-12-14 15:25:00,76.8,76.84,76.78,76.81,33900.0,42.6783,42.7005,42.6672,42.6838,33900.0
2006-12-14 15:30:00,76.82,76.84,76.8,76.84,21800.0,42.6894,42.7005,42.6783,42.7005,21800.0
2006-12-14 15:35:00,76.83,76.84,76.78,76.8,20500.0,42.695,42.7005,42.6672,42.6783,20500.0
2006-12-14 15:40:00,76.8,76.88,76.8,76.87,46900.0,42.6783,42.7227,42.6783,42.7172,46900.0
2006-12-14 15:45:00,76.87,76.88,76.82,76.83,30000.0,42.7172,42.7227,42.6894,42.695,30000.0
2006-12-14 15:50:00,76.83,76.83,76.76,76.76,53100.0,42.695,42.695,42.6561,42.6561,53100.0
2006-12-14 15:55:00,76.77,76.84,76.75,76.81,55600.0,42.6616,42.7005,42.6505,42.6838,55600.0
2006-12-15 09:30:00,76.84,77.0,76.4,76.96,1157800.0,42.7005,42.7894,42.456,42.7672,1157800.0
2006-12-15 09:35:00,76.94,77.26,76.94,77.17,51500.0,42.7561,42.9339,42.7561,42.8839,51500.0
2006-12-15 09:40:00,77.17,77.17,77.09,77.14,48800.0,42.8839,42.8839,42.8394,42.8672,48800.0
2006-12-15 09:45:00,77.14,77.16,77.03,77.03,23100.0,42.8672,42.8783,42.8061,42.8061,23100.0
2006-12-15 09:50:00,77.03,77.13,76.99,77.03,34900.0,42.8061,42.8617,42.7839,42.8061,34900.0
2006-12-15 09:55:00,77.05,77.19,76.96,77.02,36400.0,42.8172,42.895,42.7672,42.8005,36400.0
2006-12-15 10:00:00,77.0,77.0,76.93,76.97,16000.0,42.7894,42.7894,42.7505,42.7728,16000.0
2006-12-15 10:05:00,76.98,77.01,76.94,77.0,24500.0,42.7783,42.795,42.7561,42.7894,24500.0
2006-12-15 10:10:00,76.98,77.04,76.98,77.04,11200.0,42.7783,42.8117,42.7783,42.8117,11200.0
2006-12-15 10:15:00,77.04,77.05,76.99,77.01,15900.0,42.8117,42.8172,42.7839,42.795,15900.0
2006-12-15 10:20:00,77.02,77.1,77.02,77.08,14700.0,42.8005,42.845,42.8005,42.8339,14700.0
2006-12-15 10:25:00,77.07,77.07,76.98,76.99,14700.0,42.8283,42.8283,42.7783,42.7839,14700.0
2006-12-15 10:30:00,76.96,76.99,76.95,76.96,11100.0,42.7672,42.7839,42.7616,42.7672,11100.0
2006-12-15 10:35:00,76.96,77.0,76.9,76.98,19600.0,42.7672,42.7894,42.7339,42.7783,19600.0
2006-12-15 10:40:00,76.98,76.98,76.9,76.91,21200.0,42.7783,42.7783,42.7339,42.7394,21200.0
2006-12-15 10:45:00,76.92,76.93,76.9,76.93,10300.0,42.745,42.7505,42.7339,42.7505,10300.0
2006-12-15 10:50:00,76.93,76.93,76.9,76.93,30800.0,42.7505,42.7505,42.7339,42.7505,30800.0
2006-12-15 10:55:00,76.93,76.98,76.92,76.98,15500.0,42.7505,42.7783,42.745,42.7783,15500.0
2006-12-15 11:00:00,76.99,77.04,76.92,76.97,26600.0,42.7839,42.8117,42.745,42.7728,26600.0
2006-12-15 11:05:00,76.98,77.05,76.95,77.05,19100.0,42.7783,42.8172,42.7616,42.8172,19100.0
2006-12-15 11:10:00,77.05,77.08,76.93,76.94,30200.0,42.8172,42.8339,42.7505,42.7561,30200.0
2006-12-15 11:15:00,76.95,76.98,76.91,76.96,10700.0,42.7616,42.7783,42.7394,42.7672,10700.0
2006-12-15 11:20:00,76.98,77.0,76.97,76.99,18500.0,42.7783,42.7894,42.7728,42.7839,18500.0
2006-12-15 11:25:00,76.99,77.05,76.95,76.95,33600.0,42.7839,42.8172,42.7616,42.7616,33600.0
2006-12-15 11:30:00,76.96,76.99,76.94,76.95,29100.0,42.7672,42.7839,42.7561,42.7616,29100.0
2006-12-15 11:35:00,76.96,77.09,76.96,77.08,22300.0,42.7672,42.8394,42.7672,42.8339,22300.0
2006-12-15 11:40:00,77.09,77.15,77.09,77.15,17200.0,42.8394,42.8728,42.8394,42.8728,17200.0
2006-12-15 11:45:00,77.15,77.16,77.1,77.16,16700.0,42.8728,42.8783,42.845,42.8783,16700.0
2006-12-15 11:50:00,77.16,77.2,77.16,77.19,14700.0,42.8783,42.9006,42.8783,42.895,14700.0
2006-12-15 11:55:00,77.19,77.23,77.19,77.2,16400.0,42.895,42.9172,42.895,42.9006,16400.0
2006-12-15 12:00:00,77.19,77.2,77.15,77.19,16600.0,42.895,42.9006,42.8728,42.895,16600.0
2006-12-15 12:05:00,77.17,77.19,77.0,77.07,27600.0,42.8839,42.895,42.7894,42.8283,27600.0
2006-12-15 12:10:00,77.07,77.09,77.03,77.05,3800.0,42.8283,42.8394,42.8061,42.8172,3800.0
2006-12-15 12:15:00,77.05,77.06,77.02,77.04,5800.0,42.8172,42.8228,42.8005,42.8117,5800.0
2006-12-15 12:20:00,77.03,77.05,76.94,76.94,55000.0,42.8061,42.8172,42.7561,42.7561,55000.0
2006-12-15 12:25:00,76.94,77.01,76.91,77.01,23800.0,42.7561,42.795,42.7394,42.795,23800.0
2006-12-15 12:30:00,77.01,77.02,76.95,76.97,14900.0,42.795,42.8005,42.7616,42.7728,14900.0
2006-12-15 12:35:00,76.97,77.05,76.96,77.04,12500.0,42.7728,42.8172,42.7672,42.8117,12500.0
2006-12-15 12:40:00,77.04,77.1,77.04,77.09,12200.0,42.8117,42.845,42.8117,42.8394,12200.0
2006-12-15 12:45:00,77.09,77.09,77.07,77.07,8000.0,42.8394,42.8394,42.8283,42.8283,8000.0
2006-12-15 12:50:00,77.07,77.09,77.05,77.06,15000.0,42.8283,42.8394,42.8172,42.8228,15000.0
2006-12-15 12:55:00,77.05,77.05,76.92,76.92,11500.0,42.8172,42.8172,42.745,42.745,11500.0
2006-12-15 13:00:00,76.94,76.95,76.9,76.94,20500.0,42.7561,42.7616,42.7339,42.7561,20500.0
2006-12-15 13:05:00,76.95,76.97,76.94,76.96,15000.0,42.7616,42.7728,42.7561,42.7672,15000.0
2006-12-15 13:10:00,76.96,76.96,76.93,76.94,48600.0,42.7672,42.7672,42.7505,42.7561,48600.0
2006-12-15 13:15:00,76.94,76.95,76.92,76.93,15800.0,42.7561,42.7616,42.745,42.7505,15800.0
2006-12-15 13:20:00,76.92,76.93,76.9,76.91,14700.0,42.745,42.7505,42.7339,42.7394,14700.0
2006-12-15 13:25:00,76.91,76.93,76.9,76.9,16700.0,42.7394,42.7505,42.7339,42.7339,16700.0
2006-12-15 13:30:00,76.9,76.91,76.8,76.81,28400.0,42.7339,42.7394,42.6783,42.6838,28400.0
2006-12-15 13:35:00,76.82,76.82,76.71,76.74,23800.0,42.6894,42.6894,42.6283,42.6449,23800.0
2006-12-15 13:40:00,76.73,76.83,76.73,76.74,34800.0,42.6394,42.695,42.6394,42.6449,34800.0
2006-12-15 13:45:00,76.75,76.79,76.74,76.79,15700.0,42.6505,42.6727,42.6449,42.6727,15700.0
2006-12-15 13:50:00,76.8,76.84,76.75,76.84,16600.0,42.6783,42.7005,42.6505,42.7005,16600.0
2006-12-15 13:55:00,76.84,76.92,76.83,76.9,13500.0,42.7005,42.745,42.695,42.7339,13500.0
2006-12-15 14:00:00,76.9,77.0,76.9,76.99,12800.0,42.7339,42.7894,42.7339,42.7839,12800.0
2006-12-15 14:05:00,76.99,77.01,76.95,76.96,16600.0,42.7839,42.795,42.7616,42.7672,16600.0
2006-12-15 14:10:00,76.96,76.97,76.83,76.84,15400.0,42.7672,42.7728,42.695,42.7005,15400.0
2006-12-15 14:15:00,76.84,76.85,76.83,76.85,10900.0,42.7005,42.7061,42.695,42.7061,10900.0
2006-12-15 14:20:00,76.85,76.93,76.84,76.93,14300.0,42.7061,42.7505,42.7005,42.7505,14300.0
2006-12-15 14:25:00,76.92,76.95,76.91,76.92,7200.0,42.745,42.7616,42.7394,42.745,7200.0
2006-12-15 14:30:00,76.91,76.91,76.85,76.88,12100.0,42.7394,42.7394,42.7061,42.7227,12100.0
2006-12-15 14:35:00,76.88,76.88,76.82,76.84,14200.0,42.7227,42.7227,42.6894,42.7005,14200.0
2006-12-15 14:40:00,76.84,76.85,76.82,76.82,6800.0,42.7005,42.7061,42.6894,42.6894,6800.0
2006-12-15 14:45:00,76.82,76.83,76.8,76.81,26400.0,42.6894,42.695,42.6783,42.6838,26400.0
2006-12-15 14:50:00,76.81,76.82,76.77,76.8,11800.0,42.6838,42.6894,42.6616,42.6783,11800.0
2006-12-15 14:55:00,76.79,76.81,76.74,76.79,19600.0,42.6727,42.6838,42.6449,42.6727,19600.0
2006-12-15 15:00:00,76.8,76.81,76.75,76.77,17500.0,42.6783,42.6838,42.6505,42.6616,17500.0
2006-12-15 15:05:00,76.79,76.82,76.78,76.79,14500.0,42.6727,42.6894,42.6672,42.6727,14500.0
2006-12-15 15:10:00,76.79,76.8,76.73,76.77,26700.0,42.6727,42.6783,42.6394,42.6616,26700.0
2006-12-15 15:15:00,76.77,76.82,76.73,76.79,22100.0,42.6616,42.6894,42.6394,42.6727,22100.0
2006-12-15 15:20:00,76.79,76.8,76.73,76.75,25400.0,42.6727,42.6783,42.6394,42.6505,25400.0
2006-12-15 15:25:00,76.75,76.76,76.67,76.67,53100.0,42.6505,42.6561,42.6061,42.6061,53100.0
2006-12-15 15:30:00,76.68,76.68,76.62,76.63,61500.0,42.6116,42.6116,42.5783,42.5838,61500.0
2006-12-15 15:35:00,76.62,76.66,76.58,76.61,56000.0,42.5783,42.6005,42.556,42.5727,56000.0
2006-12-15 15:40:00,76.6,76.66,76.58,76.65,30200.0,42.5672,42.6005,42.556,42.5949,30200.0
2006-12-15 15:45:00,76.65,76.73,76.63,76.73,52200.0,42.5949,42.6394,42.5838,42.6394,52200.0
2006-12-15 15:50:00,76.74,76.75,76.72,76.72,50700.0,42.6449,42.6505,42.6338,42.6338,50700.0
2006-12-15 15:55:00,76.73,76.78,76.65,76.67,82200.0,42.6394,42.6672,42.5949,42.6061,82200.0
2006-12-18 09:30:00,76.92,76.95,76.5,76.63,62900.0,42.745,42.7616,42.5116,42.5838,62900.0
2006-12-18 09:35:00,76.61,76.72,76.52,76.7,33300.0,42.5727,42.6338,42.5227,42.6227,33300.0
2006-12-18 09:40:00,76.69,76.9,76.69,76.75,31300.0,42.6172,42.7339,42.6172,42.6505,31300.0
2006-12-18 09:45:00,76.79,76.85,76.65,76.71,20900.0,42.6727,42.7061,42.5949,42.6283,20900.0
2006-12-18 09:50:00,76.71,76.8,76.71,76.76,19500.0,42.6283,42.6783,42.6283,42.6561,19500.0
2006-12-18 09:55:00,76.76,76.97,76.75,76.94,23200.0,42.6561,42.7728,42.6505,42.7561,23200.0
2006-12-18 10:00:00,76.95,77.0,76.91,76.95,17700.0,42.7616,42.7894,42.7394,42.7616,17700.0
2006-12-18 10:05:00,76.95,76.95,76.87,76.91,6400.0,42.7616,42.7616,42.7172,42.7394,6400.0
2006-12-18 10:10:00,76.91,76.99,76.88,76.99,11500.0,42.7394,42.7839,42.7227,42.7839,11500.0
2006-12-18 10:15:00,76.97,76.99,76.93,76.93,7000.0,42.7728,42.7839,42.7505,42.7505,7000.0
2006-12-18 10:20:00,76.93,77.03,76.93,76.96,31400.0,42.7505,42.8061,42.7505,42.7672,31400.0
2006-12-18 10:25:00,76.97,76.98,76.94,76.98,8400.0,42.7728,42.7783,42.7561,42.7783,8400.0
2006-12-18 10:30:00,76.96,76.97,76.9,76.96,16000.0,42.7672,42.7728,42.7339,42.7672,16000.0
2006-12-18 10:35:00,76.96,76.98,76.93,76.96,8400.0,42.7672,42.7783,42.7505,42.7672,8400.0
2006-12-18 10:40:00,76.97,76.97,76.91,76.92,8500.0,42.7728,42.7728,42.7394,42.745,8500.0
2006-12-18 10:45:00,76.9,76.9,76.76,76.81,49000.0,42.7339,42.7339,42.6561,42.6838,49000.0
2006-12-18 10:50:00,76.81,76.87,76.8,76.86,17000.0,42.6838,42.7172,42.6783,42.7116,17000.0
2006-12-18 10:55:00,76.86,76.9,76.86,76.87,7700.0,42.7116,42.7339,42.7116,42.7172,7700.0
2006-12-18 11:00:00,76.87,76.87,76.77,76.79,34000.0,42.7172,42.7172,42.6616,42.6727,34000.0
2006-12-18 11:05:00,76.78,76.88,76.78,76.88,16000.0,42.6672,42.7227,42.6672,42.7227,16000.0
2006-12-18 11:10:00,76.87,76.88,76.84,76.84,8300.0,42.7172,42.7227,42.7005,42.7005,8300.0
2006-12-18 11:15:00,76.85,76.89,76.83,76.85,10800.0,42.7061,42.7283,42.695,42.7061,10800.0
2006-12-18 11:20:00,76.85,76.96,76.84,76.94,13900.0,42.7061,42.7672,42.7005,42.7561,13900.0
2006-12-18 11:25:00,76.95,76.97,76.92,76.95,10500.0,42.7616,42.7728,42.745,42.7616,10500.0
2006-12-18 11:30:00,76.92,77.05,76.91,77.05,30900.0,42.745,42.8172,42.7394,42.8172,30900.0
2006-12-18 11:35:00,77.05,77.13,77.03,77.06,34900.0,42.8172,42.8617,42.8061,42.8228,34900.0
2006-12-18 11:40:00,77.06,77.06,76.97,77.0,41800.0,42.8228,42.8228,42.7728,42.7894,41800.0
2006-12-18 11:45:00,76.99,76.99,76.89,76.95,29900.0,42.7839,42.7839,42.7283,42.7616,29900.0
2006-12-18 11:50:00,76.95,76.99,76.9,76.93,12100.0,42.7616,42.7839,42.7339,42.7505,12100.0
2006-12-18 11:55:00,76.92,76.92,76.84,76.84,35200.0,42.745,42.745,42.7005,42.7005,35200.0
2006-12-18 12:00:00,76.83,76.85,76.78,76.8,16700.0,42.695,42.7061,42.6672,42.6783,16700.0
2006-12-18 12:05:00,76.8,76.86,76.77,76.79,12100.0,42.6783,42.7116,42.6616,42.6727,12100.0
2006-12-18 12:10:00,76.78,76.82,76.76,76.82,37700.0,42.6672,42.6894,42.6561,42.6894,37700.0
2006-12-18 12:15:00,76.82,76.82,76.75,76.76,23900.0,42.6894,42.6894,42.6505,42.6561,23900.0
2006-12-18 12:20:00,76.75,76.8,76.75,76.76,14600.0,42.6505,42.6783,42.6505,42.6561,14600.0
2006-12-18 12:25:00,76.77,76.83,76.72,76.76,39900.0,42.6616,42.695,42.6338,42.6561,39900.0
2006-12-18 12:30:00,76.77,76.82,76.73,76.76,10700.0,42.6616,42.6894,42.6394,42.6561,10700.0
2006-12-18 12:35:00,76.77,76.79,76.73,76.73,6700.0,42.6616,42.6727,42.6394,42.6394,6700.0
2006-12-18 12:40:00,76.72,76.73,76.66,76.67,8500.0,42.6338,42.6394,42.6005,42.6061,8500.0
2006-12-18 12:45:00,76.66,76.73,76.66,76.71,17500.0,42.6005,42.6394,42.6005,42.6283,17500.0
2006-12-18 12:50:00,76.69,76.69,76.64,76.66,4900.0,42.6172,42.6172,42.5894,42.6005,4900.0
2006-12-18 12:55:00,76.64,76.64,76.6,76.61,10300.0,42.5894,42.5894,42.5672,42.5727,10300.0
2006-12-18 13:00:00,76.6,76.6,76.51,76.56,24100.0,42.5672,42.5672,42.5171,42.5449,24100.0
2006-12-18 13:05:00,76.57,76.58,76.47,76.52,52800.0,42.5505,42.556,42.4949,42.5227,52800.0
2006-12-18 13:10:00,76.54,76.56,76.48,76.54,29400.0,42.5338,42.5449,42.5005,42.5338,29400.0
2006-12-18 13:15:00,76.52,76.63,76.52,76.63,21300.0,42.5227,42.5838,42.5227,42.5838,21300.0
2006-12-18 13:20:00,76.63,76.7,76.56,76.57,15900.0,42.5838,42.6227,42.5449,42.5505,15900.0
2006-12-18 13:25:00,76.56,76.59,76.54,76.57,10800.0,42.5449,42.5616,42.5338,42.5505,10800.0
2006-12-18 13:30:00,76.59,76.59,76.55,76.56,5700.0,42.5616,42.5616,42.5394,42.5449,5700.0
2006-12-18 13:35:00,76.57,76.65,76.56,76.6,10400.0,42.5505,42.5949,42.5449,42.5672,10400.0
2006-12-18 13:40:00,76.61,76.65,76.57,76.61,11600.0,42.5727,42.5949,42.5505,42.5727,11600.0
2006-12-18 13:45:00,76.61,76.7,76.61,76.66,8500.0,42.5727,42.6227,42.5727,42.6005,8500.0
2006-12-18 13:50:00,76.67,76.69,76.67,76.67,2200.0,42.6061,42.6172,42.6061,42.6061,2200.0
2006-12-18 13:55:00,76.67,76.7,76.66,76.69,6600.0,42.6061,42.6227,42.6005,42.6172,6600.0
2006-12-18 14:00:00,76.69,76.74,76.68,76.74,7100.0,42.6172,42.6449,42.6116,42.6449,7100.0
2006-12-18 14:05:00,76.74,76.79,76.7,76.77,11300.0,42.6449,42.6727,42.6227,42.6616,11300.0
2006-12-18 14:10:00,76.77,76.8,76.74,76.8,7100.0,42.6616,42.6783,42.6449,42.6783,7100.0
2006-12-18 14:15:00,76.8,76.83,76.8,76.82,9900.0,42.6783,42.695,42.6783,42.6894,9900.0
2006-12-18 14:20:00,76.82,76.82,76.8,76.82,6500.0,42.6894,42.6894,42.6783,42.6894,6500.0
2006-12-18 14:25:00,76.81,76.82,76.77,76.79,26500.0,42.6838,42.6894,42.6616,42.6727,26500.0
2006-12-18 14:30:00,76.78,76.8,76.74,76.74,60600.0,42.6672,42.6783,42.6449,42.6449,60600.0
2006-12-18 14:35:00,76.75,76.75,76.72,76.72,12100.0,42.6505,42.6505,42.6338,42.6338,12100.0
2006-12-18 14:40:00,76.72,76.72,76.62,76.62,17800.0,42.6338,42.6338,42.5783,42.5783,17800.0
2006-12-18 14:45:00,76.61,76.64,76.53,76.56,22100.0,42.5727,42.5894,42.5283,42.5449,22100.0
2006-12-18 14:50:00,76.56,76.63,76.54,76.57,13300.0,42.5449,42.5838,42.5338,42.5505,13300.0
2006-12-18 14:55:00,76.57,76.59,76.52,76.54,21000.0,42.5505,42.5616,42.5227,42.5338,21000.0
2006-12-18 15:00:00,76.54,76.58,76.53,76.54,11600.0,42.5338,42.556,42.5283,42.5338,11600.0
2006-12-18 15:05:00,76.53,76.6,76.51,76.59,13600.0,42.5283,42.5672,42.5171,42.5616,13600.0
2006-12-18 15:10:00,76.58,76.59,76.5,76.51,36000.0,42.556,42.5616,42.5116,42.5171,36000.0
2006-12-18 15:15:00,76.51,76.55,76.49,76.51,70000.0,42.5171,42.5394,42.506,42.5171,70000.0
2006-12-18 15:20:00,76.49,76.5,76.47,76.5,27300.0,42.506,42.5116,42.4949,42.5116,27300.0
2006-12-18 15:25:00,76.5,76.58,76.5,76.57,37800.0,42.5116,42.556,42.5116,42.5505,37800.0
2006-12-18 15:30:00,76.57,76.64,76.5,76.51,76300.0,42.5505,42.5894,42.5116,42.5171,76300.0
2006-12-18 15:35:00,76.5,76.57,76.5,76.57,27800.0,42.5116,42.5505,42.5116,42.5505,27800.0
2006-12-18 15:40:00,76.57,76.62,76.55,76.61,31800.0,42.5505,42.5783,42.5394,42.5727,31800.0
2006-12-18 15:45:00,76.62,76.71,76.62,76.71,28500.0,42.5783,42.6283,42.5783,42.6283,28500.0
2006-12-18 15:50:00,76.72,76.72,76.7,76.71,41000.0,42.6338,42.6338,42.6227,42.6283,41000.0
2006-12-18 15:55:00,76.71,76.74,76.7,76.7,41000.0,42.6283,42.6449,42.6227,42.6227,41000.0
2006-12-19 09:30:00,76.36,76.46,76.26,76.46,66000.0,42.4338,42.4894,42.3782,42.4894,66000.0
2006-12-19 09:35:00,76.39,76.46,76.0,76.1,60100.0,42.4505,42.4894,42.2337,42.2893,60100.0
2006-12-19 09:40:00,76.08,76.4,76.07,76.35,34300.0,42.2782,42.456,42.2726,42.4282,34300.0
2006-12-19 09:45:00,76.33,76.35,76.18,76.26,26300.0,42.4171,42.4282,42.3338,42.3782,26300.0
2006-12-19 09:50:00,76.24,76.34,76.2,76.32,11000.0,42.3671,42.4227,42.3449,42.4116,11000.0
2006-12-19 09:55:00,76.32,76.35,76.07,76.12,45400.0,42.4116,42.4282,42.2726,42.3004,45400.0
2006-12-19 10:00:00,76.11,76.24,76.1,76.18,54500.0,42.2949,42.3671,42.2893,42.3338,54500.0
2006-12-19 10:05:00,76.18,76.19,76.12,76.15,31200.0,42.3338,42.3393,42.3004,42.3171,31200.0
2006-12-19 10:10:00,76.17,76.17,76.1,76.14,30200.0,42.3282,42.3282,42.2893,42.3115,30200.0
2006-12-19 10:15:00,76.12,76.28,76.12,76.13,28300.0,42.3004,42.3893,42.3004,42.306,28300.0
2006-12-19 10:20:00,76.13,76.13,75.95,75.95,35200.0,42.306,42.306,42.2059,42.2059,35200.0
2006-12-19 10:25:00,75.96,76.07,75.95,76.04,62200.0,42.2115,42.2726,42.2059,42.256,62200.0
2006-12-19 10:30:00,76.04,76.05,75.99,75.99,26200.0,42.256,42.2615,42.2282,42.2282,26200.0
2006-12-19 10:35:00,75.99,76.26,75.98,76.16,48900.0,42.2282,42.3782,42.2226,42.3226,48900.0
2006-12-19 10:40:00,76.14,76.14,75.98,75.99,24000.0,42.3115,42.3115,42.2226,42.2282,24000.0
2006-12-19 10:45:00,75.99,75.99,75.95,75.96,44600.0,42.2282,42.2282,42.2059,42.2115,44600.0
2006-12-19 10:50:00,75.96,76.02,75.96,75.99,23200.0,42.2115,42.2448,42.2115,42.2282,23200.0
2006-12-19 10:55:00,75.99,76.05,75.98,76.03,39500.0,42.2282,42.2615,42.2226,42.2504,39500.0
2006-12-19 11:00:00,76.03,76.05,76.03,76.04,22300.0,42.2504,42.2615,42.2504,42.256,22300.0
2006-12-19 11:05:00,76.03,76.04,76.03,76.04,24300.0,42.2504,42.256,42.2504,42.256,24300.0
2006-12-19 11:10:00,76.04,76.07,76.0,76.01,34100.0,42.256,42.2726,42.2337,42.2393,34100.0
2006-12-19 11:15:00,76.0,76.04,75.96,75.98,16300.0,42.2337,42.256,42.2115,42.2226,16300.0
2006-12-19 11:20:00,75.99,76.07,75.9,76.02,49400.0,42.2282,42.2726,42.1782,42.2448,49400.0
2006-12-19 11:25:00,76.01,76.03,76.0,76.0,13300.0,42.2393,42.2504,42.2337,42.2337,13300.0
2006-12-19 11:30:00,76.02,76.06,75.97,75.97,15100.0,42.2448,42.2671,42.2171,42.2171,15100.0
2006-12-19 11:35:00,75.98,75.98,75.9,75.9,24200.0,42.2226,42.2226,42.1782,42.1782,24200.0
2006-12-19 11:40:00,75.91,75.92,75.72,75.72,104800.0,42.1837,42.1893,42.0781,42.0781,104800.0
2006-12-19 11:45:00,75.71,75.79,75.69,75.78,34500.0,42.0726,42.117,42.0615,42.1115,34500.0
2006-12-19 11:50:00,75.8,75.8,75.7,75.71,19100.0,42.1226,42.1226,42.067,42.0726,19100.0
2006-12-19 11:55:00,75.7,75.74,75.68,75.72,24400.0,42.067,42.0892,42.0559,42.0781,24400.0
2006-12-19 12:00:00,75.75,75.89,75.74,75.83,28100.0,42.0948,42.1726,42.0892,42.1393,28100.0
2006-12-19 12:05:00,75.85,75.88,75.67,75.67,28300.0,42.1504,42.167,42.0503,42.0503,28300.0
2006-12-19 12:10:00,75.67,75.76,75.65,75.67,31000.0,42.0503,42.1004,42.0392,42.0503,31000.0
2006-12-19 12:15:00,75.67,75.67,75.6,75.62,50300.0,42.0503,42.0503,42.0114,42.0226,50300.0
2006-12-19 12:20:00,75.62,75.73,75.62,75.73,15400.0,42.0226,42.0837,42.0226,42.0837,15400.0
2006-12-19 12:25:00,75.72,75.73,75.65,75.65,19000.0,42.0781,42.0837,42.0392,42.0392,19000.0
2006-12-19 12:30:00,75.65,75.8,75.63,75.71,25700.0,42.0392,42.1226,42.0281,42.0726,25700.0
2006-12-19 12:35:00,75.71,75.74,75.63,75.66,33500.0,42.0726,42.0892,42.0281,42.0448,33500.0
2006-12-19 12:40:00,75.67,75.72,75.63,75.67,9100.0,42.0503,42.0781,42.0281,42.0503,9100.0
2006-12-19 12:45:00,75.66,75.7,75.66,75.68,10600.0,42.0448,42.067,42.0448,42.0559,10600.0
2006-12-19 12:50:00,75.68,75.7,75.65,75.7,18700.0,42.0559,42.067,42.0392,42.067,18700.0
2006-12-19 12:55:00,75.7,75.71,75.6,75.62,30800.0,42.067,42.0726,42.0114,42.0226,30800.0
2006-12-19 13:00:00,75.62,75.62,75.57,75.59,42600.0,42.0226,42.0226,41.9948,42.0059,42600.0
2006-12-19 13:05:00,75.6,75.63,75.59,75.61,15700.0,42.0114,42.0281,42.0059,42.017,15700.0
2006-12-19 13:10:00,75.61,75.62,75.55,75.59,24500.0,42.017,42.0226,41.9837,42.0059,24500.0
2006-12-19 13:15:00,75.58,75.61,75.57,75.59,17700.0,42.0003,42.017,41.9948,42.0059,17700.0
2006-12-19 13:20:00,75.59,75.61,75.58,75.6,8900.0,42.0059,42.017,42.0003,42.0114,8900.0
2006-12-19 13:25:00,75.6,75.63,75.58,75.6,8200.0,42.0114,42.0281,42.0003,42.0114,8200.0
2006-12-19 13:30:00,75.59,75.63,75.58,75.62,6100.0,42.0059,42.0281,42.0003,42.0226,6100.0
2006-12-19 13:35:00,75.6,75.62,75.57,75.58,17800.0,42.0114,42.0226,41.9948,42.0003,17800.0
2006-12-19 13:40:00,75.57,75.66,75.56,75.65,25000.0,41.9948,42.0448,41.9892,42.0392,25000.0
2006-12-19 13:45:00,75.65,75.7,75.63,75.65,48900.0,42.0392,42.067,42.0281,42.0392,48900.0
2006-12-19 13:50:00,75.66,75.66,75.62,75.62,19400.0,42.0448,42.0448,42.0226,42.0226,19400.0
2006-12-19 13:55:00,75.62,75.62,75.57,75.62,29800.0,42.0226,42.0226,41.9948,42.0226,29800.0
2006-12-19 14:00:00,75.62,75.75,75.6,75.75,29500.0,42.0226,42.0948,42.0114,42.0948,29500.0
2006-12-19 14:05:00,75.77,75.94,75.77,75.86,58900.0,42.1059,42.2004,42.1059,42.1559,58900.0
2006-12-19 14:10:00,75.86,75.92,75.84,75.89,14900.0,42.1559,42.1893,42.1448,42.1726,14900.0
2006-12-19 14:15:00,75.88,75.92,75.77,75.79,10600.0,42.167,42.1893,42.1059,42.117,10600.0
2006-12-19 14:20:00,75.77,75.8,75.7,75.78,23300.0,42.1059,42.1226,42.067,42.1115,23300.0
2006-12-19 14:25:00,75.77,75.79,75.71,75.71,18700.0,42.1059,42.117,42.0726,42.0726,18700.0
2006-12-19 14:30:00,75.71,75.73,75.66,75.68,22200.0,42.0726,42.0837,42.0448,42.0559,22200.0
2006-12-19 14:35:00,75.68,75.8,75.63,75.75,33900.0,42.0559,42.1226,42.0281,42.0948,33900.0
2006-12-19 14:40:00,75.77,75.8,75.72,75.73,17200.0,42.1059,42.1226,42.0781,42.0837,17200.0
2006-12-19 14:45:00,75.72,75.74,75.66,75.71,18500.0,42.0781,42.0892,42.0448,42.0726,18500.0
2006-12-19 14:50:00,75.69,75.79,75.69,75.79,18400.0,42.0615,42.117,42.0615,42.117,18400.0
2006-12-19 14:55:00,75.8,75.83,75.78,75.82,22300.0,42.1226,42.1393,42.1115,42.1337,22300.0
2006-12-19 15:00:00,75.83,75.89,75.8,75.87,28300.0,42.1393,42.1726,42.1226,42.1615,28300.0
2006-12-19 15:05:00,75.87,75.93,75.86,75.9,54400.0,42.1615,42.1948,42.1559,42.1782,54400.0
2006-12-19 15:10:00,75.89,76.01,75.89,75.99,38600.0,42.1726,42.2393,42.1726,42.2282,38600.0
2006-12-19 15:15:00,75.97,75.97,75.8,75.87,27900.0,42.2171,42.2171,42.1226,42.1615,27900.0
2006-12-19 15:20:00,75.87,75.87,75.8,75.83,31100.0,42.1615,42.1615,42.1226,42.1393,31100.0
2006-12-19 15:25:00,75.82,75.97,75.81,75.81,63600.0,42.1337,42.2171,42.1281,42.1281,63600.0
2006-12-19 15:30:00,75.8,75.83,75.74,75.74,64300.0,42.1226,42.1393,42.0892,42.0892,64300.0
2006-12-19 15:35:00,75.75,75.79,75.69,75.72,42500.0,42.0948,42.117,42.0615,42.0781,42500.0
2006-12-19 15:40:00,75.73,75.79,75.72,75.79,54800.0,42.0837,42.117,42.0781,42.117,54800.0
2006-12-19 15:45:00,75.78,75.79,75.73,75.75,78900.0,42.1115,42.117,42.0837,42.0948,78900.0
2006-12-19 15:50:00,75.74,75.77,75.73,75.75,67600.0,42.0892,42.1059,42.0837,42.0948,67600.0
2006-12-19 15:55:00,75.75,75.75,75.69,75.75,91500.0,42.0948,42.0948,42.0615,42.0948,91500.0
2006-12-20 09:30:00,74.9,75.21,74.8,74.99,207700.0,41.6224,41.7947,41.5669,41.6725,207700.0
2006-12-20 09:35:00,74.96,75.12,74.9,74.9,102100.0,41.6558,41.7447,41.6224,41.6224,102100.0
2006-12-20 09:40:00,74.9,74.95,74.78,74.82,77500.0,41.6224,41.6502,41.5558,41.578,77500.0
2006-12-20 09:45:00,74.83,74.92,74.81,74.88,30600.0,41.5835,41.6336,41.5724,41.6113,30600.0
2006-12-20 09:50:00,74.88,74.88,74.75,74.84,87400.0,41.6113,41.6113,41.5391,41.5891,87400.0
2006-12-20 09:55:00,74.84,75.16,74.84,75.14,132500.0,41.5891,41.7669,41.5891,41.7558,132500.0
2006-12-20 10:00:00,75.13,75.17,74.99,75.0,61600.0,41.7503,41.7725,41.6725,41.678,61600.0
2006-12-20 10:05:00,75.02,75.15,74.93,75.05,53400.0,41.6891,41.7614,41.6391,41.7058,53400.0
2006-12-20 10:10:00,75.06,75.09,74.9,74.91,48100.0,41.7114,41.728,41.6224,41.628,48100.0
2006-12-20 10:15:00,74.93,75.09,74.9,75.02,89900.0,41.6391,41.728,41.6224,41.6891,89900.0
2006-12-20 10:20:00,75.04,75.14,75.0,75.06,33200.0,41.7002,41.7558,41.678,41.7114,33200.0
2006-12-20 10:25:00,75.09,75.12,74.95,75.11,52100.0,41.728,41.7447,41.6502,41.7391,52100.0
2006-12-20 10:30:00,75.07,75.15,74.9,74.94,22000.0,41.7169,41.7614,41.6224,41.6447,22000.0
2006-12-20 10:35:00,74.9,75.1,74.9,75.09,12900.0,41.6224,41.7336,41.6224,41.728,12900.0
2006-12-20 10:40:00,75.1,75.13,75.03,75.1,24800.0,41.7336,41.7503,41.6947,41.7336,24800.0
2006-12-20 10:45:00,75.08,75.09,74.97,75.06,12600.0,41.7225,41.728,41.6613,41.7114,12600.0
2006-12-20 10:50:00,75.05,75.1,75.0,75.1,9900.0,41.7058,41.7336,41.678,41.7336,9900.0
2006-12-20 10:55:00,75.07,75.11,75.03,75.06,12600.0,41.7169,41.7391,41.6947,41.7114,12600.0
2006-12-20 11:00:00,75.06,75.07,75.0,75.05,24400.0,41.7114,41.7169,41.678,41.7058,24400.0
2006-12-20 11:05:00,75.05,75.08,75.03,75.05,13200.0,41.7058,41.7225,41.6947,41.7058,13200.0
2006-12-20 11:10:00,75.04,75.04,74.96,74.99,18800.0,41.7002,41.7002,41.6558,41.6725,18800.0
2006-12-20 11:15:00,75.0,75.0,74.93,74.94,18900.0,41.678,41.678,41.6391,41.6447,18900.0
2006-12-20 11:20:00,74.95,75.04,74.9,75.03,41900.0,41.6502,41.7002,41.6224,41.6947,41900.0
2006-12-20 11:25:00,75.03,75.1,75.03,75.04,37600.0,41.6947,41.7336,41.6947,41.7002,37600.0
2006-12-20 11:30:00,75.03,75.07,75.02,75.03,20000.0,41.6947,41.7169,41.6891,41.6947,20000.0
2006-12-20 11:35:00,75.01,75.03,74.94,74.95,18100.0,41.6836,41.6947,41.6447,41.6502,18100.0
2006-12-20 11:40:00,74.94,74.95,74.84,74.87,27500.0,41.6447,41.6502,41.5891,41.6058,27500.0
2006-12-20 11:45:00,74.88,74.94,74.87,74.93,18800.0,41.6113,41.6447,41.6058,41.6391,18800.0
2006-12-20 11:50:00,74.92,74.94,74.9,74.92,23600.0,41.6336,41.6447,41.6224,41.6336,23600.0
2006-12-20 11:55:00,74.93,74.96,74.91,74.95,29800.0,41.6391,41.6558,41.628,41.6502,29800.0
2006-12-20 12:00:00,74.96,75.01,74.95,75.01,27200.0,41.6558,41.6836,41.6502,41.6836,27200.0
2006-12-20 12:05:00,75.01,75.03,74.97,75.02,21500.0,41.6836,41.6947,41.6613,41.6891,21500.0
2006-12-20 12:10:00,75.02,75.03,74.98,74.98,23000.0,41.6891,41.6947,41.6669,41.6669,23000.0
2006-12-20 12:15:00,74.99,75.01,74.98,74.98,15300.0,41.6725,41.6836,41.6669,41.6669,15300.0
2006-12-20 12:20:00,75.0,75.0,74.96,75.0,18900.0,41.678,41.678,41.6558,41.678,18900.0
2006-12-20 12:25:00,75.0,75.0,74.94,74.95,30900.0,41.678,41.678,41.6447,41.6502,30900.0
2006-12-20 12:30:00,74.94,74.94,74.9,74.9,28700.0,41.6447,41.6447,41.6224,41.6224,28700.0
2006-12-20 12:35:00,74.9,74.91,74.87,74.88,27100.0,41.6224,41.628,41.6058,41.6113,27100.0
2006-12-20 12:40:00,74.87,74.88,74.82,74.83,24700.0,41.6058,41.6113,41.578,41.5835,24700.0
2006-12-20 12:45:00,74.82,74.88,74.81,74.88,34500.0,41.578,41.6113,41.5724,41.6113,34500.0
2006-12-20 12:50:00,74.86,74.9,74.82,74.82,11500.0,41.6002,41.6224,41.578,41.578,11500.0
2006-12-20 12:55:00,74.82,74.84,74.81,74.82,27500.0,41.578,41.5891,41.5724,41.578,27500.0
2006-12-20 13:00:00,74.82,74.86,74.81,74.83,22900.0,41.578,41.6002,41.5724,41.5835,22900.0
2006-12-20 13:05:00,74.82,74.87,74.82,74.87,18900.0,41.578,41.6058,41.578,41.6058,18900.0
2006-12-20 13:10:00,74.85,74.86,74.8,74.82,29700.0,41.5947,41.6002,41.5669,41.578,29700.0
2006-12-20 13:15:00,74.81,74.82,74.81,74.81,11100.0,41.5724,41.578,41.5724,41.5724,11100.0
2006-12-20 13:20:00,74.81,74.86,74.8,74.83,46000.0,41.5724,41.6002,41.5669,41.5835,46000.0
2006-12-20 13:25:00,74.84,74.91,74.81,74.84,55200.0,41.5891,41.628,41.5724,41.5891,55200.0
2006-12-20 13:30:00,74.83,74.84,74.8,74.82,38700.0,41.5835,41.5891,41.5669,41.578,38700.0
2006-12-20 13:35:00,74.81,74.83,74.75,74.81,60900.0,41.5724,41.5835,41.5391,41.5724,60900.0
2006-12-20 13:40:00,74.81,74.83,74.78,74.78,11500.0,41.5724,41.5835,41.5558,41.5558,11500.0
2006-12-20 13:45:00,74.78,74.79,74.74,74.74,26800.0,41.5558,41.5613,41.5335,41.5335,26800.0
2006-12-20 13:50:00,74.74,74.75,74.73,74.73,16000.0,41.5335,41.5391,41.528,41.528,16000.0
2006-12-20 13:55:00,74.74,74.78,74.66,74.69,78000.0,41.5335,41.5558,41.4891,41.5058,78000.0
2006-12-20 14:00:00,74.69,74.79,74.69,74.7,20800.0,41.5058,41.5613,41.5058,41.5113,20800.0
2006-12-20 14:05:00,74.7,74.7,74.64,74.65,35800.0,41.5113,41.5113,41.478,41.4835,35800.0
2006-12-20 14:10:00,74.65,74.74,74.65,74.74,23300.0,41.4835,41.5335,41.4835,41.5335,23300.0
2006-12-20 14:15:00,74.73,74.74,74.7,74.71,24400.0,41.528,41.5335,41.5113,41.5169,24400.0
2006-12-20 14:20:00,74.71,74.74,74.67,74.7,42200.0,41.5169,41.5335,41.4946,41.5113,42200.0
2006-12-20 14:25:00,74.69,74.69,74.66,74.66,12800.0,41.5058,41.5058,41.4891,41.4891,12800.0
2006-12-20 14:30:00,74.67,74.69,74.6,74.6,62800.0,41.4946,41.5058,41.4557,41.4557,62800.0
2006-12-20 14:35:00,74.6,74.63,74.6,74.6,44900.0,41.4557,41.4724,41.4557,41.4557,44900.0
2006-12-20 14:40:00,74.59,74.6,74.56,74.58,42300.0,41.4502,41.4557,41.4335,41.4446,42300.0
2006-12-20 14:45:00,74.58,74.63,74.54,74.57,127700.0,41.4446,41.4724,41.4224,41.4391,127700.0
2006-12-20 14:50:00,74.57,74.61,74.55,74.59,19900.0,41.4391,41.4613,41.428,41.4502,19900.0
2006-12-20 14:55:00,74.58,74.64,74.58,74.62,16000.0,41.4446,41.478,41.4446,41.4669,16000.0
2006-12-20 15:00:00,74.63,74.75,74.63,74.71,36700.0,41.4724,41.5391,41.4724,41.5169,36700.0
2006-12-20 15:05:00,74.7,74.7,74.54,74.63,50700.0,41.5113,41.5113,41.4224,41.4724,50700.0
2006-12-20 15:10:00,74.6,74.65,74.58,74.58,37100.0,41.4557,41.4835,41.4446,41.4446,37100.0
2006-12-20 15:15:00,74.59,74.6,74.51,74.53,52200.0,41.4502,41.4557,41.4057,41.4168,52200.0
2006-12-20 15:20:00,74.53,74.54,74.5,74.53,45700.0,41.4168,41.4224,41.4002,41.4168,45700.0
2006-12-20 15:25:00,74.54,74.6,74.52,74.55,69300.0,41.4224,41.4557,41.4113,41.428,69300.0
2006-12-20 15:30:00,74.54,74.58,74.54,74.54,55500.0,41.4224,41.4446,41.4224,41.4224,55500.0
2006-12-20 15:35:00,74.55,74.55,74.45,74.54,119500.0,41.428,41.428,41.3724,41.4224,119500.0
2006-12-20 15:40:00,74.53,74.65,74.48,74.62,114600.0,41.4168,41.4835,41.3891,41.4669,114600.0
2006-12-20 15:45:00,74.6,74.61,74.54,74.58,62800.0,41.4557,41.4613,41.4224,41.4446,62800.0
2006-12-20 15:50:00,74.57,74.79,74.57,74.76,143200.0,41.4391,41.5613,41.4391,41.5446,143200.0
2006-12-20 15:55:00,74.76,74.79,74.75,74.77,172000.0,41.5446,41.5613,41.5391,41.5502,172000.0
2006-12-21 09:30:00,74.98,75.2,74.9,74.9,74400.0,41.6669,41.7892,41.6224,41.6224,74400.0
2006-12-21 09:35:00,75.0,75.0,74.5,74.56,66400.0,41.678,41.678,41.4002,41.4335,66400.0
2006-12-21 09:40:00,74.56,74.64,74.5,74.58,33900.0,41.4335,41.478,41.4002,41.4446,33900.0
2006-12-21 09:45:00,74.59,74.68,74.54,74.67,37700.0,41.4502,41.5002,41.4224,41.4946,37700.0
2006-12-21 09:50:00,74.67,74.99,74.6,74.98,69500.0,41.4946,41.6725,41.4557,41.6669,69500.0
2006-12-21 09:55:00,74.97,75.1,74.85,75.1,46400.0,41.6613,41.7336,41.5947,41.7336,46400.0
2006-12-21 10:00:00,75.1,75.15,74.88,74.9,36800.0,41.7336,41.7614,41.6113,41.6224,36800.0
2006-12-21 10:05:00,74.88,75.0,74.77,74.97,27300.0,41.6113,41.678,41.5502,41.6613,27300.0
2006-12-21 10:10:00,75.02,75.03,74.94,75.03,12800.0,41.6891,41.6947,41.6447,41.6947,12800.0
2006-12-21 10:15:00,74.99,75.03,74.75,74.76,23400.0,41.6725,41.6947,41.5391,41.5446,23400.0
2006-12-21 10:20:00,74.78,75.06,74.78,75.06,12600.0,41.5558,41.7114,41.5558,41.7114,12600.0
2006-12-21 10:25:00,75.09,75.2,75.06,75.2,24900.0,41.728,41.7892,41.7114,41.7892,24900.0
2006-12-21 10:30:00,75.18,75.35,75.17,75.25,56700.0,41.778,41.8725,41.7725,41.8169,56700.0
2006-12-21 10:35:00,75.23,75.25,75.14,75.2,21300.0,41.8058,41.8169,41.7558,41.7892,21300.0
2006-12-21 10:40:00,75.2,75.25,75.15,75.15,41500.0,41.7892,41.8169,41.7614,41.7614,41500.0
2006-12-21 10:45:00,75.2,75.29,75.11,75.11,29900.0,41.7892,41.8392,41.7391,41.7391,29900.0
2006-12-21 10:50:00,75.1,75.14,74.95,74.95,40700.0,41.7336,41.7558,41.6502,41.6502,40700.0
2006-12-21 10:55:00,75.03,75.06,74.8,74.85,30600.0,41.6947,41.7114,41.5669,41.5947,30600.0
2006-12-21 11:00:00,74.87,74.95,74.87,74.92,16200.0,41.6058,41.6502,41.6058,41.6336,16200.0
2006-12-21 11:05:00,74.91,74.96,74.87,74.87,12100.0,41.628,41.6558,41.6058,41.6058,12100.0
2006-12-21 11:10:00,74.87,74.94,74.87,74.88,9200.0,41.6058,41.6447,41.6058,41.6113,9200.0
2006-12-21 11:15:00,74.88,74.91,74.82,74.85,9700.0,41.6113,41.628,41.578,41.5947,9700.0
2006-12-21 11:20:00,74.85,74.91,74.81,74.83,10300.0,41.5947,41.628,41.5724,41.5835,10300.0
2006-12-21 11:25:00,74.82,74.85,74.72,74.73,33800.0,41.578,41.5947,41.5224,41.528,33800.0
2006-12-21 11:30:00,74.74,74.76,74.71,74.71,8400.0,41.5335,41.5446,41.5169,41.5169,8400.0
2006-12-21 11:35:00,74.71,74.72,74.53,74.59,56900.0,41.5169,41.5224,41.4168,41.4502,56900.0
2006-12-21 11:40:00,74.58,74.63,74.56,74.63,17800.0,41.4446,41.4724,41.4335,41.4724,17800.0
2006-12-21 11:45:00,74.6,74.6,74.53,74.53,16800.0,41.4557,41.4557,41.4168,41.4168,16800.0
2006-12-21 11:50:00,74.54,74.56,74.5,74.51,49000.0,41.4224,41.4335,41.4002,41.4057,49000.0
2006-12-21 11:55:00,74.51,74.52,74.35,74.35,63400.0,41.4057,41.4113,41.3168,41.3168,63400.0
2006-12-21 12:00:00,74.35,74.47,74.26,74.34,91400.0,41.3168,41.3835,41.2668,41.3113,91400.0
2006-12-21 12:05:00,74.34,74.36,74.25,74.25,73900.0,41.3113,41.3224,41.2612,41.2612,73900.0
2006-12-21 12:10:00,74.26,74.26,74.12,74.12,85000.0,41.2668,41.2668,41.189,41.189,85000.0
2006-12-21 12:15:00,74.12,74.17,74.02,74.02,49500.0,41.189,41.2168,41.1334,41.1334,49500.0
2006-12-21 12:20:00,74.02,74.17,74.01,74.16,43700.0,41.1334,41.2168,41.1279,41.2112,43700.0
2006-12-21 12:25:00,74.15,74.16,74.07,74.1,30100.0,41.2057,41.2112,41.1612,41.1779,30100.0
2006-12-21 12:30:00,74.1,74.11,73.96,74.03,50900.0,41.1779,41.1834,41.1001,41.139,50900.0
2006-12-21 12:35:00,74.06,74.08,73.93,74.03,62400.0,41.1557,41.1668,41.0834,41.139,62400.0
2006-12-21 12:40:00,74.0,74.01,73.84,73.84,170700.0,41.1223,41.1279,41.0334,41.0334,170700.0
2006-12-21 12:45:00,73.84,74.04,73.84,73.97,73700.0,41.0334,41.1445,41.0334,41.1056,73700.0
2006-12-21 12:50:00,73.95,74.12,73.95,74.11,19300.0,41.0945,41.189,41.0945,41.1834,19300.0
2006-12-21 12:55:00,74.11,74.18,74.04,74.05,18800.0,41.1834,41.2223,41.1445,41.1501,18800.0
2006-12-21 13:00:00,74.05,74.05,73.9,74.0,32700.0,41.1501,41.1501,41.0667,41.1223,32700.0
2006-12-21 13:05:00,74.0,74.08,73.95,74.07,12700.0,41.1223,41.1668,41.0945,41.1612,12700.0
2006-12-21 13:10:00,74.06,74.14,74.06,74.14,17400.0,41.1557,41.2001,41.1557,41.2001,17400.0
2006-12-21 13:15:00,74.14,74.17,74.08,74.14,29800.0,41.2001,41.2168,41.1668,41.2001,29800.0
2006-12-21 13:20:00,74.14,74.2,74.14,74.14,12800.0,41.2001,41.2335,41.2001,41.2001,12800.0
2006-12-21 13:25:00,74.15,74.24,74.1,74.23,18200.0,41.2057,41.2557,41.1779,41.2501,18200.0
2006-12-21 13:30:00,74.24,74.33,74.13,74.21,27400.0,41.2557,41.3057,41.1946,41.239,27400.0
2006-12-21 13:35:00,74.21,74.35,74.21,74.32,25800.0,41.239,41.3168,41.239,41.3001,25800.0
2006-12-21 13:40:00,74.29,74.37,74.28,74.29,14300.0,41.2835,41.3279,41.2779,41.2835,14300.0
2006-12-21 13:45:00,74.27,74.29,74.2,74.24,17600.0,41.2724,41.2835,41.2335,41.2557,17600.0
2006-12-21 13:50:00,74.23,74.3,74.14,74.17,20100.0,41.2501,41.289,41.2001,41.2168,20100.0
2006-12-21 13:55:00,74.17,74.17,74.05,74.1,19100.0,41.2168,41.2168,41.1501,41.1779,19100.0
2006-12-21 14:00:00,74.1,74.13,74.01,74.13,16900.0,41.1779,41.1946,41.1279,41.1946,16900.0
2006-12-21 14:05:00,74.13,74.14,74.07,74.09,27800.0,41.1946,41.2001,41.1612,41.1723,27800.0
2006-12-21 14:10:00,74.09,74.14,74.08,74.14,16000.0,41.1723,41.2001,41.1668,41.2001,16000.0
2006-12-21 14:15:00,74.12,74.24,74.12,74.24,9600.0,41.189,41.2557,41.189,41.2557,9600.0
2006-12-21 14:20:00,74.25,74.42,74.22,74.36,18400.0,41.2612,41.3557,41.2446,41.3224,18400.0
2006-12-21 14:25:00,74.36,74.4,74.36,74.36,12800.0,41.3224,41.3446,41.3224,41.3224,12800.0
2006-12-21 14:30:00,74.36,74.42,74.29,74.32,19800.0,41.3224,41.3557,41.2835,41.3001,19800.0
2006-12-21 14:35:00,74.37,74.39,74.31,74.32,8000.0,41.3279,41.339,41.2946,41.3001,8000.0
2006-12-21 14:40:00,74.32,74.4,74.32,74.36,11900.0,41.3001,41.3446,41.3001,41.3224,11900.0
2006-12-21 14:45:00,74.36,74.36,74.25,74.33,13900.0,41.3224,41.3224,41.2612,41.3057,13900.0
2006-12-21 14:50:00,74.33,74.38,74.24,74.27,16700.0,41.3057,41.3335,41.2557,41.2724,16700.0
2006-12-21 14:55:00,74.27,74.38,74.26,74.38,16100.0,41.2724,41.3335,41.2668,41.3335,16100.0
2006-12-21 15:00:00,74.39,74.43,74.39,74.41,32300.0,41.339,41.3613,41.339,41.3502,32300.0
2006-12-21 15:05:00,74.41,74.45,74.39,74.39,28300.0,41.3502,41.3724,41.339,41.339,28300.0
2006-12-21 15:10:00,74.4,74.5,74.39,74.48,43700.0,41.3446,41.4002,41.339,41.3891,43700.0
2006-12-21 15:15:00,74.47,74.48,74.38,74.4,29900.0,41.3835,41.3891,41.3335,41.3446,29900.0
2006-12-21 15:20:00,74.39,74.42,74.3,74.34,40600.0,41.339,41.3557,41.289,41.3113,40600.0
2006-12-21 15:25:00,74.37,74.39,74.34,74.36,32300.0,41.3279,41.339,41.3113,41.3224,32300.0
2006-12-21 15:30:00,74.35,74.45,74.35,74.45,47100.0,41.3168,41.3724,41.3168,41.3724,47100.0
2006-12-21 15:35:00,74.44,74.45,74.44,74.44,37100.0,41.3668,41.3724,41.3668,41.3668,37100.0
2006-12-21 15:40:00,74.45,74.57,74.43,74.57,93600.0,41.3724,41.4391,41.3613,41.4391,93600.0
2006-12-21 15:45:00,74.57,74.61,74.56,74.6,78700.0,41.4391,41.4613,41.4335,41.4557,78700.0
2006-12-21 15:50:00,74.61,74.63,74.56,74.56,90300.0,41.4613,41.4724,41.4335,41.4335,90300.0
2006-12-21 15:55:00,74.56,74.6,74.55,74.58,83400.0,41.4335,41.4557,41.428,41.4446,83400.0
2006-12-22 09:30:00,74.4,74.4,74.25,74.28,29900.0,41.3446,41.3446,41.2612,41.2779,29900.0
2006-12-22 09:35:00,74.28,74.38,74.27,74.35,222300.0,41.2779,41.3335,41.2724,41.3168,222300.0
2006-12-22 09:40:00,74.32,74.32,74.0,74.02,36700.0,41.3001,41.3001,41.1223,41.1334,36700.0
2006-12-22 09:45:00,74.04,74.25,74.02,74.25,25500.0,41.1445,41.2612,41.1334,41.2612,25500.0
2006-12-22 09:50:00,74.26,74.32,74.12,74.21,50400.0,41.2668,41.3001,41.189,41.239,50400.0
2006-12-22 09:55:00,74.24,74.33,74.18,74.23,15700.0,41.2557,41.3057,41.2223,41.2501,15700.0
2006-12-22 10:00:00,74.27,74.31,74.06,74.15,32400.0,41.2724,41.2946,41.1557,41.2057,32400.0
2006-12-22 10:05:00,74.16,74.17,73.95,74.02,40600.0,41.2112,41.2168,41.0945,41.1334,40600.0
2006-12-22 10:10:00,74.05,74.19,74.0,74.1,14700.0,41.1501,41.2279,41.1223,41.1779,14700.0
2006-12-22 10:15:00,74.1,74.14,74.05,74.13,16600.0,41.1779,41.2001,41.1501,41.1946,16600.0
2006-12-22 10:20:00,74.13,74.13,74.06,74.07,11700.0,41.1946,41.1946,41.1557,41.1612,11700.0
2006-12-22 10:25:00,74.07,74.24,74.0,74.22,20200.0,41.1612,41.2557,41.1223,41.2446,20200.0
2006-12-22 10:30:00,74.22,74.25,74.09,74.1,14500.0,41.2446,41.2612,41.1723,41.1779,14500.0
2006-12-22 10:35:00,74.08,74.18,74.05,74.17,222100.0,41.1668,41.2223,41.1501,41.2168,222100.0
2006-12-22 10:40:00,74.16,74.25,74.15,74.25,12700.0,41.2112,41.2612,41.2057,41.2612,12700.0
2006-12-22 10:45:00,74.25,74.34,74.24,74.24,22500.0,41.2612,41.3113,41.2557,41.2557,22500.0
2006-12-22 10:50:00,74.23,74.3,74.21,74.28,16900.0,41.2501,41.289,41.239,41.2779,16900.0
2006-12-22 10:55:00,74.27,74.29,74.18,74.2,14500.0,41.2724,41.2835,41.2223,41.2335,14500.0
2006-12-22 11:00:00,74.2,74.25,74.14,74.14,20600.0,41.2335,41.2612,41.2001,41.2001,20600.0
2006-12-22 11:05:00,74.13,74.13,74.06,74.11,11200.0,41.1946,41.1946,41.1557,41.1834,11200.0
2006-12-22 11:10:00,74.08,74.08,73.9,73.92,38200.0,41.1668,41.1668,41.0667,41.0779,38200.0
2006-12-22 11:15:00,73.9,73.93,73.9,73.93,17900.0,41.0667,41.0834,41.0667,41.0834,17900.0
2006-12-22 11:20:00,73.92,73.93,73.7,73.76,64100.0,41.0779,41.0834,40.9556,40.9889,64100.0
2006-12-22 11:25:00,73.75,73.78,73.7,73.72,27900.0,40.9834,41.0001,40.9556,40.9667,27900.0
2006-12-22 11:30:00,73.72,73.78,73.7,73.76,13400.0,40.9667,41.0001,40.9556,40.9889,13400.0
2006-12-22 11:35:00,73.75,73.75,73.7,73.71,12400.0,40.9834,40.9834,40.9556,40.9612,12400.0
2006-12-22 11:40:00,73.71,73.75,73.71,73.73,15500.0,40.9612,40.9834,40.9612,40.9723,15500.0
2006-12-22 11:45:00,73.72,73.74,73.65,73.68,21800.0,40.9667,40.9778,40.9278,40.9445,21800.0
2006-12-22 11:50:00,73.69,73.7,73.66,73.68,10000.0,40.95,40.9556,40.9334,40.9445,10000.0
2006-12-22 11:55:00,73.67,73.72,73.65,73.71,27500.0,40.9389,40.9667,40.9278,40.9612,27500.0
2006-12-22 12:00:00,73.71,73.74,73.65,73.73,48500.0,40.9612,40.9778,40.9278,40.9723,48500.0
2006-12-22 12:05:00,73.73,73.76,73.7,73.72,18000.0,40.9723,40.9889,40.9556,40.9667,18000.0
2006-12-22 12:10:00,73.72,73.72,73.65,73.66,21300.0,40.9667,40.9667,40.9278,40.9334,21300.0
2006-12-22 12:15:00,73.66,73.69,73.65,73.68,23400.0,40.9334,40.95,40.9278,40.9445,23400.0
2006-12-22 12:20:00,73.68,73.76,73.68,73.74,12100.0,40.9445,40.9889,40.9445,40.9778,12100.0
2006-12-22 12:25:00,73.75,73.81,73.73,73.74,18800.0,40.9834,41.0167,40.9723,40.9778,18800.0
2006-12-22 12:30:00,73.72,73.72,73.68,73.71,6700.0,40.9667,40.9667,40.9445,40.9612,6700.0
2006-12-22 12:35:00,73.71,73.83,73.71,73.81,14200.0,40.9612,41.0278,40.9612,41.0167,14200.0
2006-12-22 12:40:00,73.82,73.93,73.8,73.93,11800.0,41.0223,41.0834,41.0112,41.0834,11800.0
2006-12-22 12:45:00,73.93,73.94,73.91,73.92,15400.0,41.0834,41.089,41.0723,41.0779,15400.0
2006-12-22 12:50:00,73.92,73.93,73.9,73.9,15800.0,41.0779,41.0834,41.0667,41.0667,15800.0
2006-12-22 12:55:00,73.89,73.92,73.86,73.9,35700.0,41.0612,41.0779,41.0445,41.0667,35700.0
2006-12-22 13:00:00,73.9,73.9,73.83,73.85,26500.0,41.0667,41.0667,41.0278,41.039,26500.0
2006-12-22 13:05:00,73.86,73.86,73.8,73.84,28500.0,41.0445,41.0445,41.0112,41.0334,28500.0
2006-12-22 13:10:00,73.84,73.87,73.78,73.8,25100.0,41.0334,41.0501,41.0001,41.0112,25100.0
2006-12-22 13:15:00,73.8,73.84,73.72,73.74,17400.0,41.0112,41.0334,40.9667,40.9778,17400.0
2006-12-22 13:20:00,73.75,73.76,73.72,73.74,16000.0,40.9834,40.9889,40.9667,40.9778,16000.0
2006-12-22 13:25:00,73.75,73.76,73.72,73.73,17100.0,40.9834,40.9889,40.9667,40.9723,17100.0
2006-12-22 13:30:00,73.72,73.73,73.65,73.65,19400.0,40.9667,40.9723,40.9278,40.9278,19400.0
2006-12-22 13:35:00,73.67,73.71,73.65,73.71,24200.0,40.9389,40.9612,40.9278,40.9612,24200.0
2006-12-22 13:40:00,73.7,73.71,73.65,73.66,13500.0,40.9556,40.9612,40.9278,40.9334,13500.0
2006-12-22 13:45:00,73.66,73.67,73.65,73.67,23500.0,40.9334,40.9389,40.9278,40.9389,23500.0
2006-12-22 13:50:00,73.66,73.74,73.66,73.72,24900.0,40.9334,40.9778,40.9334,40.9667,24900.0
2006-12-22 13:55:00,73.71,73.78,73.68,73.76,33800.0,40.9612,41.0001,40.9445,40.9889,33800.0
2006-12-22 14:00:00,73.77,73.79,73.69,73.7,29500.0,40.9945,41.0056,40.95,40.9556,29500.0
2006-12-22 14:05:00,73.7,73.73,73.68,73.68,22300.0,40.9556,40.9723,40.9445,40.9445,22300.0
2006-12-22 14:10:00,73.69,73.71,73.64,73.67,31400.0,40.95,40.9612,40.9223,40.9389,31400.0
2006-12-22 14:15:00,73.67,73.68,73.66,73.67,12600.0,40.9389,40.9445,40.9334,40.9389,12600.0
2006-12-22 14:20:00,73.66,73.71,73.65,73.68,29300.0,40.9334,40.9612,40.9278,40.9445,29300.0
2006-12-22 14:25:00,73.69,73.69,73.65,73.67,18300.0,40.95,40.95,40.9278,40.9389,18300.0
2006-12-22 14:30:00,73.68,73.68,73.65,73.68,17500.0,40.9445,40.9445,40.9278,40.9445,17500.0
2006-12-22 14:35:00,73.68,73.72,73.67,73.71,23000.0,40.9445,40.9667,40.9389,40.9612,23000.0
2006-12-22 14:40:00,73.7,73.71,73.66,73.66,15300.0,40.9556,40.9612,40.9334,40.9334,15300.0
2006-12-22 14:45:00,73.66,73.71,73.66,73.69,30000.0,40.9334,40.9612,40.9334,40.95,30000.0
2006-12-22 14:50:00,73.69,73.77,73.69,73.77,127200.0,40.95,40.9945,40.95,40.9945,127200.0
2006-12-22 14:55:00,73.78,73.79,73.75,73.77,21800.0,41.0001,41.0056,40.9834,40.9945,21800.0
2006-12-22 15:00:00,73.77,73.83,73.77,73.82,31100.0,40.9945,41.0278,40.9945,41.0223,31100.0
2006-12-22 15:05:00,73.82,73.87,73.81,73.87,29100.0,41.0223,41.0501,41.0167,41.0501,29100.0
2006-12-22 15:10:00,73.87,73.87,73.83,73.87,25800.0,41.0501,41.0501,41.0278,41.0501,25800.0
2006-12-22 15:15:00,73.87,73.88,73.83,73.83,37500.0,41.0501,41.0556,41.0278,41.0278,37500.0
2006-12-22 15:20:00,73.83,73.84,73.83,73.84,143300.0,41.0278,41.0334,41.0278,41.0334,143300.0
2006-12-22 15:25:00,73.84,73.84,73.83,73.84,17300.0,41.0334,41.0334,41.0278,41.0334,17300.0
2006-12-22 15:30:00,73.84,73.85,73.83,73.84,29500.0,41.0334,41.039,41.0278,41.0334,29500.0
2006-12-22 15:35:00,73.84,73.85,73.83,73.84,234400.0,41.0334,41.039,41.0278,41.0334,234400.0
2006-12-22 15:40:00,73.83,74.0,73.83,73.98,120800.0,41.0278,41.1223,41.0278,41.1112,120800.0
2006-12-22 15:45:00,73.98,74.07,73.98,74.06,59400.0,41.1112,41.1612,41.1112,41.1557,59400.0
2006-12-22 15:50:00,74.05,74.05,73.95,73.99,59300.0,41.1501,41.1501,41.0945,41.1168,59300.0
2006-12-22 15:55:00,73.99,74.0,73.88,73.88,63800.0,41.1168,41.1223,41.0556,41.0556,63800.0
2006-12-26 09:30:00,73.62,73.88,73.62,73.86,44900.0,40.9111,41.0556,40.9111,41.0445,44900.0
2006-12-26 09:35:00,73.84,73.9,73.77,73.86,12200.0,41.0334,41.0667,40.9945,41.0445,12200.0
2006-12-26 09:40:00,73.8,73.96,73.78,73.83,20800.0,41.0112,41.1001,41.0001,41.0278,20800.0
2006-12-26 09:45:00,73.83,74.0,73.83,73.93,23200.0,41.0278,41.1223,41.0278,41.0834,23200.0
2006-12-26 09:50:00,73.93,74.0,73.89,74.0,18900.0,41.0834,41.1223,41.0612,41.1223,18900.0
2006-12-26 09:55:00,74.03,74.16,73.95,74.02,32900.0,41.139,41.2112,41.0945,41.1334,32900.0
2006-12-26 10:00:00,74.01,74.05,73.94,74.0,15000.0,41.1279,41.1501,41.089,41.1223,15000.0
2006-12-26 10:05:00,74.01,74.02,73.96,73.98,5100.0,41.1279,41.1334,41.1001,41.1112,5100.0
2006-12-26 10:10:00,73.98,73.98,73.92,73.93,12000.0,41.1112,41.1112,41.0779,41.0834,12000.0
2006-12-26 10:15:00,73.95,74.04,73.94,74.03,21400.0,41.0945,41.1445,41.089,41.139,21400.0
2006-12-26 10:20:00,74.03,74.05,74.03,74.03,9600.0,41.139,41.1501,41.139,41.139,9600.0
2006-12-26 10:25:00,74.03,74.07,74.01,74.07,13900.0,41.139,41.1612,41.1279,41.1612,13900.0
2006-12-26 10:30:00,74.07,74.08,74.05,74.06,6100.0,41.1612,41.1668,41.1501,41.1557,6100.0
2006-12-26 10:35:00,74.05,74.08,74.05,74.08,6800.0,41.1501,41.1668,41.1501,41.1668,6800.0
2006-12-26 10:40:00,74.07,74.08,74.06,74.06,7400.0,41.1612,41.1668,41.1557,41.1557,7400.0
2006-12-26 10:45:00,74.06,74.09,74.06,74.09,9000.0,41.1557,41.1723,41.1557,41.1723,9000.0
2006-12-26 10:50:00,74.09,74.11,74.09,74.11,7900.0,41.1723,41.1834,41.1723,41.1834,7900.0
2006-12-26 10:55:00,74.1,74.11,74.06,74.06,4800.0,41.1779,41.1834,41.1557,41.1557,4800.0
2006-12-26 11:00:00,74.06,74.07,74.03,74.05,15200.0,41.1557,41.1612,41.139,41.1501,15200.0
2006-12-26 11:05:00,74.04,74.09,74.04,74.05,4100.0,41.1445,41.1723,41.1445,41.1501,4100.0
2006-12-26 11:10:00,74.05,74.06,74.04,74.04,8600.0,41.1501,41.1557,41.1445,41.1445,8600.0
2006-12-26 11:15:00,74.04,74.09,74.03,74.09,16700.0,41.1445,41.1723,41.139,41.1723,16700.0
2006-12-26 11:20:00,74.09,74.09,74.04,74.05,35000.0,41.1723,41.1723,41.1445,41.1501,35000.0
2006-12-26 11:25:00,74.06,74.11,74.05,74.11,17200.0,41.1557,41.1834,41.1501,41.1834,17200.0
2006-12-26 11:30:00,74.1,74.19,74.1,74.18,8900.0,41.1779,41.2279,41.1779,41.2223,8900.0
2006-12-26 11:35:00,74.18,74.19,74.14,74.14,5500.0,41.2223,41.2279,41.2001,41.2001,5500.0
2006-12-26 11:40:00,74.14,74.14,74.05,74.05,15300.0,41.2001,41.2001,41.1501,41.1501,15300.0
2006-12-26 11:45:00,74.04,74.07,74.03,74.06,12700.0,41.1445,41.1612,41.139,41.1557,12700.0
2006-12-26 11:50:00,74.06,74.12,74.05,74.12,11600.0,41.1557,41.189,41.1501,41.189,11600.0
2006-12-26 11:55:00,74.13,74.17,74.13,74.16,4600.0,41.1946,41.2168,41.1946,41.2112,4600.0
2006-12-26 12:00:00,74.17,74.21,74.17,74.18,12400.0,41.2168,41.239,41.2168,41.2223,12400.0
2006-12-26 12:05:00,74.17,74.17,74.1,74.1,2600.0,41.2168,41.2168,41.1779,41.1779,2600.0
2006-12-26 12:10:00,74.1,74.16,74.1,74.16,7200.0,41.1779,41.2112,41.1779,41.2112,7200.0
2006-12-26 12:15:00,74.14,74.24,74.14,74.23,27900.0,41.2001,41.2557,41.2001,41.2501,27900.0
2006-12-26 12:20:00,74.22,74.24,74.22,74.24,20000.0,41.2446,41.2557,41.2446,41.2557,20000.0
2006-12-26 12:25:00,74.24,74.29,74.24,74.25,15600.0,41.2557,41.2835,41.2557,41.2612,15600.0
2006-12-26 12:30:00,74.26,74.28,74.24,74.28,22400.0,41.2668,41.2779,41.2557,41.2779,22400.0
2006-12-26 12:35:00,74.27,74.28,74.23,74.24,17800.0,41.2724,41.2779,41.2501,41.2557,17800.0
2006-12-26 12:40:00,74.24,74.27,74.23,74.26,20700.0,41.2557,41.2724,41.2501,41.2668,20700.0
2006-12-26 12:45:00,74.26,74.28,74.25,74.25,5100.0,41.2668,41.2779,41.2612,41.2612,5100.0
2006-12-26 12:50:00,74.25,74.27,74.22,74.24,12500.0,41.2612,41.2724,41.2446,41.2557,12500.0
2006-12-26 12:55:00,74.24,74.26,74.24,74.25,3200.0,41.2557,41.2668,41.2557,41.2612,3200.0
2006-12-26 13:00:00,74.24,74.3,74.24,74.29,13100.0,41.2557,41.289,41.2557,41.2835,13100.0
2006-12-26 13:05:00,74.28,74.29,74.22,74.23,13200.0,41.2779,41.2835,41.2446,41.2501,13200.0
2006-12-26 13:10:00,74.23,74.26,74.21,74.24,13300.0,41.2501,41.2668,41.239,41.2557,13300.0
2006-12-26 13:15:00,74.24,74.31,74.24,74.31,12500.0,41.2557,41.2946,41.2557,41.2946,12500.0
2006-12-26 13:20:00,74.31,74.33,74.3,74.3,11600.0,41.2946,41.3057,41.289,41.289,11600.0
2006-12-26 13:25:00,74.3,74.32,74.29,74.29,12600.0,41.289,41.3001,41.2835,41.2835,12600.0
2006-12-26 13:30:00,74.31,74.31,74.27,74.29,11100.0,41.2946,41.2946,41.2724,41.2835,11100.0
2006-12-26 13:35:00,74.3,74.31,74.28,74.29,4100.0,41.289,41.2946,41.2779,41.2835,4100.0
2006-12-26 13:40:00,74.3,74.32,74.29,74.29,3200.0,41.289,41.3001,41.2835,41.2835,3200.0
2006-12-26 13:45:00,74.29,74.33,74.27,74.31,6800.0,41.2835,41.3057,41.2724,41.2946,6800.0
2006-12-26 13:50:00,74.29,74.31,74.26,74.26,9900.0,41.2835,41.2946,41.2668,41.2668,9900.0
2006-12-26 13:55:00,74.27,74.27,74.26,74.27,4000.0,41.2724,41.2724,41.2668,41.2724,4000.0
2006-12-26 14:00:00,74.27,74.27,74.24,74.25,8100.0,41.2724,41.2724,41.2557,41.2612,8100.0
2006-12-26 14:05:00,74.24,74.28,74.24,74.28,7200.0,41.2557,41.2779,41.2557,41.2779,7200.0
2006-12-26 14:10:00,74.26,74.26,74.25,74.26,3200.0,41.2668,41.2668,41.2612,41.2668,3200.0
2006-12-26 14:15:00,74.25,74.26,74.25,74.25,3200.0,41.2612,41.2668,41.2612,41.2612,3200.0
2006-12-26 14:20:00,74.25,74.26,74.25,74.25,10000.0,41.2612,41.2668,41.2612,41.2612,10000.0
2006-12-26 14:25:00,74.25,74.26,74.24,74.24,9300.0,41.2612,41.2668,41.2557,41.2557,9300.0
2006-12-26 14:30:00,74.24,74.25,74.22,74.24,10900.0,41.2557,41.2612,41.2446,41.2557,10900.0
2006-12-26 14:35:00,74.23,74.29,74.23,74.28,16400.0,41.2501,41.2835,41.2501,41.2779,16400.0
2006-12-26 14:40:00,74.29,74.29,74.27,74.28,11500.0,41.2835,41.2835,41.2724,41.2779,11500.0
2006-12-26 14:45:00,74.28,74.3,74.27,74.28,13600.0,41.2779,41.289,41.2724,41.2779,13600.0
2006-12-26 14:50:00,74.28,74.29,74.27,74.29,25400.0,41.2779,41.2835,41.2724,41.2835,25400.0
2006-12-26 14:55:00,74.29,74.3,74.27,74.28,13900.0,41.2835,41.289,41.2724,41.2779,13900.0
2006-12-26 15:00:00,74.27,74.29,74.27,74.28,9400.0,41.2724,41.2835,41.2724,41.2779,9400.0
2006-12-26 15:05:00,74.29,74.29,74.24,74.28,17600.0,41.2835,41.2835,41.2557,41.2779,17600.0
2006-12-26 15:10:00,74.28,74.3,74.26,74.28,44600.0,41.2779,41.289,41.2668,41.2779,44600.0
2006-12-26 15:15:00,74.28,74.29,74.27,74.28,28200.0,41.2779,41.2835,41.2724,41.2779,28200.0
2006-12-26 15:20:00,74.28,74.28,74.2,74.21,17300.0,41.2779,41.2779,41.2335,41.239,17300.0
2006-12-26 15:25:00,74.2,74.21,74.18,74.19,25000.0,41.2335,41.239,41.2223,41.2279,25000.0
2006-12-26 15:30:00,74.18,74.28,74.17,74.27,44900.0,41.2223,41.2779,41.2168,41.2724,44900.0
2006-12-26 15:35:00,74.27,74.31,74.26,74.28,52500.0,41.2724,41.2946,41.2668,41.2779,52500.0
2006-12-26 15:40:00,74.29,74.31,74.23,74.3,66000.0,41.2835,41.2946,41.2501,41.289,66000.0
2006-12-26 15:45:00,74.3,74.3,74.23,74.24,21400.0,41.289,41.289,41.2501,41.2557,21400.0
2006-12-26 15:50:00,74.24,74.25,74.23,74.24,34300.0,41.2557,41.2612,41.2501,41.2557,34300.0
2006-12-26 15:55:00,74.23,74.25,74.22,74.25,45000.0,41.2501,41.2612,41.2446,41.2612,45000.0
2006-12-27 09:30:00,74.75,74.97,74.75,74.92,76600.0,41.5391,41.6613,41.5391,41.6336,76600.0
2006-12-27 09:35:00,74.93,74.94,74.66,74.92,99200.0,41.6391,41.6447,41.4891,41.6336,99200.0
2006-12-27 09:40:00,74.92,75.02,74.9,75.01,79400.0,41.6336,41.6891,41.6224,41.6836,79400.0
2006-12-27 09:45:00,74.99,75.08,74.95,75.03,65900.0,41.6725,41.7225,41.6502,41.6947,65900.0
2006-12-27 09:50:00,75.03,75.15,75.03,75.15,51800.0,41.6947,41.7614,41.6947,41.7614,51800.0
2006-12-27 09:55:00,75.15,75.29,75.15,75.24,48300.0,41.7614,41.8392,41.7614,41.8114,48300.0
2006-12-27 10:00:00,75.24,75.46,75.22,75.38,51900.0,41.8114,41.9336,41.8003,41.8892,51900.0
2006-12-27 10:05:00,75.37,75.38,75.21,75.24,24600.0,41.8836,41.8892,41.7947,41.8114,24600.0
2006-12-27 10:10:00,75.24,75.26,75.18,75.23,59500.0,41.8114,41.8225,41.778,41.8058,59500.0
2006-12-27 10:15:00,75.24,75.26,75.22,75.25,24100.0,41.8114,41.8225,41.8003,41.8169,24100.0
2006-12-27 10:20:00,75.25,75.3,75.24,75.3,23800.0,41.8169,41.8447,41.8114,41.8447,23800.0
2006-12-27 10:25:00,75.29,75.33,75.24,75.27,45100.0,41.8392,41.8614,41.8114,41.8281,45100.0
2006-12-27 10:30:00,75.28,75.31,75.26,75.28,36300.0,41.8336,41.8503,41.8225,41.8336,36300.0
2006-12-27 10:35:00,75.28,75.32,75.25,75.32,35000.0,41.8336,41.8558,41.8169,41.8558,35000.0
2006-12-27 10:40:00,75.31,75.31,75.27,75.3,25500.0,41.8503,41.8503,41.8281,41.8447,25500.0
2006-12-27 10:45:00,75.3,75.3,75.24,75.24,23100.0,41.8447,41.8447,41.8114,41.8114,23100.0
2006-12-27 10:50:00,75.25,75.25,75.15,75.15,27400.0,41.8169,41.8169,41.7614,41.7614,27400.0
2006-12-27 10:55:00,75.16,75.21,75.12,75.21,17600.0,41.7669,41.7947,41.7447,41.7947,17600.0
2006-12-27 11:00:00,75.21,75.22,75.2,75.2,24300.0,41.7947,41.8003,41.7892,41.7892,24300.0
2006-12-27 11:05:00,75.21,75.21,75.2,75.21,11900.0,41.7947,41.7947,41.7892,41.7947,11900.0
2006-12-27 11:10:00,75.21,75.21,75.2,75.21,19700.0,41.7947,41.7947,41.7892,41.7947,19700.0
2006-12-27 11:15:00,75.2,75.25,75.2,75.24,41000.0,41.7892,41.8169,41.7892,41.8114,41000.0
2006-12-27 11:20:00,75.24,75.25,75.19,75.2,6000.0,41.8114,41.8169,41.7836,41.7892,6000.0
2006-12-27 11:25:00,75.21,75.24,75.21,75.22,13800.0,41.7947,41.8114,41.7947,41.8003,13800.0
2006-12-27 11:30:00,75.23,75.23,75.2,75.22,8800.0,41.8058,41.8058,41.7892,41.8003,8800.0
2006-12-27 11:35:00,75.22,75.3,75.22,75.29,28000.0,41.8003,41.8447,41.8003,41.8392,28000.0
2006-12-27 11:40:00,75.3,75.33,75.29,75.31,16000.0,41.8447,41.8614,41.8392,41.8503,16000.0
2006-12-27 11:45:00,75.31,75.32,75.3,75.32,14600.0,41.8503,41.8558,41.8447,41.8558,14600.0
2006-12-27 11:50:00,75.3,75.31,75.23,75.23,14200.0,41.8447,41.8503,41.8058,41.8058,14200.0
2006-12-27 11:55:00,75.23,75.23,75.2,75.21,56500.0,41.8058,41.8058,41.7892,41.7947,56500.0
2006-12-27 12:00:00,75.21,75.21,75.13,75.13,25500.0,41.7947,41.7947,41.7503,41.7503,25500.0
2006-12-27 12:05:00,75.14,75.14,75.03,75.03,21700.0,41.7558,41.7558,41.6947,41.6947,21700.0
2006-12-27 12:10:00,75.03,75.05,75.0,75.05,56800.0,41.6947,41.7058,41.678,41.7058,56800.0
2006-12-27 12:15:00,75.05,75.08,75.04,75.07,5400.0,41.7058,41.7225,41.7002,41.7169,5400.0
2006-12-27 12:20:00,75.06,75.07,75.02,75.02,17300.0,41.7114,41.7169,41.6891,41.6891,17300.0
2006-12-27 12:25:00,75.03,75.03,75.02,75.03,47800.0,41.6947,41.6947,41.6891,41.6947,47800.0
2006-12-27 12:30:00,75.03,75.04,75.02,75.03,42500.0,41.6947,41.7002,41.6891,41.6947,42500.0
2006-12-27 12:35:00,75.03,75.04,75.02,75.02,21400.0,41.6947,41.7002,41.6891,41.6891,21400.0
2006-12-27 12:40:00,75.03,75.04,75.02,75.04,9200.0,41.6947,41.7002,41.6891,41.7002,9200.0
2006-12-27 12:45:00,75.04,75.04,75.02,75.03,10200.0,41.7002,41.7002,41.6891,41.6947,10200.0
2006-12-27 12:50:00,75.02,75.04,75.02,75.02,13700.0,41.6891,41.7002,41.6891,41.6891,13700.0
2006-12-27 12:55:00,75.04,75.04,75.02,75.03,12800.0,41.7002,41.7002,41.6891,41.6947,12800.0
2006-12-27 13:00:00,75.03,75.04,74.99,75.0,21100.0,41.6947,41.7002,41.6725,41.678,21100.0
2006-12-27 13:05:00,74.99,75.0,74.91,74.95,43600.0,41.6725,41.678,41.628,41.6502,43600.0
2006-12-27 13:10:00,74.95,74.96,74.92,74.95,15700.0,41.6502,41.6558,41.6336,41.6502,15700.0
2006-12-27 13:15:00,74.96,75.01,74.95,75.01,44600.0,41.6558,41.6836,41.6502,41.6836,44600.0
2006-12-27 13:20:00,74.99,75.06,74.99,75.05,25300.0,41.6725,41.7114,41.6725,41.7058,25300.0
2006-12-27 13:25:00,75.06,75.08,75.03,75.08,22300.0,41.7114,41.7225,41.6947,41.7225,22300.0
2006-12-27 13:30:00,75.07,75.08,75.03,75.04,12800.0,41.7169,41.7225,41.6947,41.7002,12800.0
2006-12-27 13:35:00,75.04,75.05,75.04,75.05,6500.0,41.7002,41.7058,41.7002,41.7058,6500.0
2006-12-27 13:40:00,75.05,75.05,75.04,75.04,1900.0,41.7058,41.7058,41.7002,41.7002,1900.0
2006-12-27 13:45:00,75.04,75.05,75.04,75.04,9700.0,41.7002,41.7058,41.7002,41.7002,9700.0
2006-12-27 13:50:00,75.05,75.06,75.05,75.06,103400.0,41.7058,41.7114,41.7058,41.7114,103400.0
2006-12-27 13:55:00,75.06,75.08,75.05,75.08,36300.0,41.7114,41.7225,41.7058,41.7225,36300.0
2006-12-27 14:00:00,75.08,75.12,75.08,75.11,41300.0,41.7225,41.7447,41.7225,41.7391,41300.0
2006-12-27 14:05:00,75.11,75.11,75.05,75.06,19900.0,41.7391,41.7391,41.7058,41.7114,19900.0
2006-12-27 14:10:00,75.07,75.11,75.03,75.11,44100.0,41.7169,41.7391,41.6947,41.7391,44100.0
2006-12-27 14:15:00,75.11,75.12,75.11,75.11,8000.0,41.7391,41.7447,41.7391,41.7391,8000.0
2006-12-27 14:20:00,75.12,75.13,75.11,75.12,39700.0,41.7447,41.7503,41.7391,41.7447,39700.0
2006-12-27 14:25:00,75.12,75.13,75.12,75.13,4700.0,41.7447,41.7503,41.7447,41.7503,4700.0
2006-12-27 14:30:00,75.13,75.17,75.12,75.17,19000.0,41.7503,41.7725,41.7447,41.7725,19000.0
2006-12-27 14:35:00,75.17,75.17,75.12,75.14,31400.0,41.7725,41.7725,41.7447,41.7558,31400.0
2006-12-27 14:40:00,75.13,75.15,75.12,75.14,21600.0,41.7503,41.7614,41.7447,41.7558,21600.0
2006-12-27 14:45:00,75.15,75.15,75.13,75.13,23500.0,41.7614,41.7614,41.7503,41.7503,23500.0
2006-12-27 14:50:00,75.14,75.14,75.13,75.13,3300.0,41.7558,41.7558,41.7503,41.7503,3300.0
2006-12-27 14:55:00,75.14,75.14,75.13,75.13,7600.0,41.7558,41.7558,41.7503,41.7503,7600.0
2006-12-27 15:00:00,75.14,75.14,75.13,75.14,21000.0,41.7558,41.7558,41.7503,41.7558,21000.0
2006-12-27 15:05:00,75.14,75.17,75.13,75.17,44800.0,41.7558,41.7725,41.7503,41.7725,44800.0
2006-12-27 15:10:00,75.17,75.19,75.14,75.14,54100.0,41.7725,41.7836,41.7558,41.7558,54100.0
2006-12-27 15:15:00,75.15,75.15,75.1,75.14,27300.0,41.7614,41.7614,41.7336,41.7558,27300.0
2006-12-27 15:20:00,75.14,75.14,75.13,75.13,28400.0,41.7558,41.7558,41.7503,41.7503,28400.0
2006-12-27 15:25:00,75.12,75.12,75.09,75.11,20300.0,41.7447,41.7447,41.728,41.7391,20300.0
2006-12-27 15:30:00,75.1,75.11,75.1,75.1,33900.0,41.7336,41.7391,41.7336,41.7336,33900.0
2006-12-27 15:35:00,75.1,75.11,75.1,75.1,26600.0,41.7336,41.7391,41.7336,41.7336,26600.0
2006-12-27 15:40:00,75.11,75.11,75.09,75.09,109300.0,41.7391,41.7391,41.728,41.728,109300.0
2006-12-27 15:45:00,75.09,75.1,75.08,75.08,53500.0,41.728,41.7336,41.7225,41.7225,53500.0
2006-12-27 15:50:00,75.08,75.11,75.08,75.11,121500.0,41.7225,41.7391,41.7225,41.7391,121500.0
2006-12-27 15:55:00,75.1,75.21,75.1,75.19,98300.0,41.7336,41.7947,41.7336,41.7836,98300.0
2006-12-28 09:30:00,75.1,75.11,74.9,74.9,51800.0,41.7336,41.7391,41.6224,41.6224,51800.0
2006-12-28 09:35:00,74.9,74.91,74.54,74.7,100000.0,41.6224,41.628,41.4224,41.5113,100000.0
2006-12-28 09:40:00,74.7,74.75,74.68,74.73,47600.0,41.5113,41.5391,41.5002,41.528,47600.0
2006-12-28 09:45:00,74.72,74.72,74.58,74.6,62200.0,41.5224,41.5224,41.4446,41.4557,62200.0
2006-12-28 09:50:00,74.6,74.6,74.5,74.5,68800.0,41.4557,41.4557,41.4002,41.4002,68800.0
2006-12-28 09:55:00,74.51,74.62,74.5,74.6,54000.0,41.4057,41.4669,41.4002,41.4557,54000.0
2006-12-28 10:00:00,74.6,74.79,74.5,74.69,39600.0,41.4557,41.5613,41.4002,41.5058,39600.0
2006-12-28 10:05:00,74.7,74.89,74.7,74.89,33800.0,41.5113,41.6169,41.5113,41.6169,33800.0
2006-12-28 10:10:00,74.88,74.9,74.8,74.86,19300.0,41.6113,41.6224,41.5669,41.6002,19300.0
2006-12-28 10:15:00,74.87,74.88,74.78,74.85,18900.0,41.6058,41.6113,41.5558,41.5947,18900.0
2006-12-28 10:20:00,74.86,74.92,74.84,74.91,10800.0,41.6002,41.6336,41.5891,41.628,10800.0
2006-12-28 10:25:00,74.92,74.92,74.79,74.85,10800.0,41.6336,41.6336,41.5613,41.5947,10800.0
2006-12-28 10:30:00,74.87,74.91,74.66,74.69,17100.0,41.6058,41.628,41.4891,41.5058,17100.0
2006-12-28 10:35:00,74.69,74.8,74.68,74.8,11700.0,41.5058,41.5669,41.5002,41.5669,11700.0
2006-12-28 10:40:00,74.8,74.8,74.77,74.8,8400.0,41.5669,41.5669,41.5502,41.5669,8400.0
2006-12-28 10:45:00,74.8,74.94,74.79,74.88,20100.0,41.5669,41.6447,41.5613,41.6113,20100.0
2006-12-28 10:50:00,74.88,74.93,74.88,74.89,8300.0,41.6113,41.6391,41.6113,41.6169,8300.0
2006-12-28 10:55:00,74.9,74.94,74.89,74.94,11600.0,41.6224,41.6447,41.6169,41.6447,11600.0
2006-12-28 11:00:00,74.94,74.98,74.94,74.97,15200.0,41.6447,41.6669,41.6447,41.6613,15200.0
2006-12-28 11:05:00,74.97,74.99,74.97,74.99,14000.0,41.6613,41.6725,41.6613,41.6725,14000.0
2006-12-28 11:10:00,74.98,74.98,74.95,74.96,18300.0,41.6669,41.6669,41.6502,41.6558,18300.0
2006-12-28 11:15:00,74.96,74.99,74.96,74.99,12400.0,41.6558,41.6725,41.6558,41.6725,12400.0
2006-12-28 11:20:00,74.99,75.0,74.99,75.0,16000.0,41.6725,41.678,41.6725,41.678,16000.0
2006-12-28 11:25:00,75.0,75.17,75.0,75.17,61300.0,41.678,41.7725,41.678,41.7725,61300.0
2006-12-28 11:30:00,75.18,75.29,75.17,75.22,38600.0,41.778,41.8392,41.7725,41.8003,38600.0
2006-12-28 11:35:00,75.21,75.22,75.06,75.08,17300.0,41.7947,41.8003,41.7114,41.7225,17300.0
2006-12-28 11:40:00,75.08,75.11,75.02,75.02,13900.0,41.7225,41.7391,41.6891,41.6891,13900.0
2006-12-28 11:45:00,75.01,75.01,74.91,74.92,10700.0,41.6836,41.6836,41.628,41.6336,10700.0
2006-12-28 11:50:00,74.93,74.98,74.93,74.98,13400.0,41.6391,41.6669,41.6391,41.6669,13400.0
2006-12-28 11:55:00,74.98,74.99,74.95,74.96,14900.0,41.6669,41.6725,41.6502,41.6558,14900.0
2006-12-28 12:00:00,74.97,74.98,74.96,74.96,11100.0,41.6613,41.6669,41.6558,41.6558,11100.0
2006-12-28 12:05:00,74.96,74.96,74.87,74.9,43300.0,41.6558,41.6558,41.6058,41.6224,43300.0
2006-12-28 12:10:00,74.91,75.0,74.89,74.98,49000.0,41.628,41.678,41.6169,41.6669,49000.0
2006-12-28 12:15:00,74.98,74.98,74.96,74.96,8900.0,41.6669,41.6669,41.6558,41.6558,8900.0
2006-12-28 12:20:00,74.95,74.96,74.92,74.94,12600.0,41.6502,41.6558,41.6336,41.6447,12600.0
2006-12-28 12:25:00,74.93,74.99,74.93,74.99,8300.0,41.6391,41.6725,41.6391,41.6725,8300.0
2006-12-28 12:30:00,74.99,74.99,74.98,74.99,5700.0,41.6725,41.6725,41.6669,41.6725,5700.0
2006-12-28 12:35:00,74.98,74.99,74.98,74.98,5600.0,41.6669,41.6725,41.6669,41.6669,5600.0
2006-12-28 12:40:00,74.98,74.98,74.94,74.95,18600.0,41.6669,41.6669,41.6447,41.6502,18600.0
2006-12-28 12:45:00,74.94,74.94,74.91,74.93,9600.0,41.6447,41.6447,41.628,41.6391,9600.0
2006-12-28 12:50:00,74.93,74.98,74.92,74.98,10800.0,41.6391,41.6669,41.6336,41.6669,10800.0
2006-12-28 12:55:00,74.98,74.98,74.96,74.97,3200.0,41.6669,41.6669,41.6558,41.6613,3200.0
2006-12-28 13:00:00,74.98,74.99,74.97,74.98,5200.0,41.6669,41.6725,41.6613,41.6669,5200.0
2006-12-28 13:05:00,74.98,74.99,74.97,74.99,8000.0,41.6669,41.6725,41.6613,41.6725,8000.0
2006-12-28 13:10:00,74.98,74.99,74.98,74.98,4200.0,41.6669,41.6725,41.6669,41.6669,4200.0
2006-12-28 13:15:00,74.99,74.99,74.94,74.96,8400.0,41.6725,41.6725,41.6447,41.6558,8400.0
2006-12-28 13:20:00,74.95,74.95,74.9,74.92,10800.0,41.6502,41.6502,41.6224,41.6336,10800.0
2006-12-28 13:25:00,74.92,74.92,74.89,74.89,8900.0,41.6336,41.6336,41.6169,41.6169,8900.0
2006-12-28 13:30:00,74.89,74.97,74.89,74.95,21200.0,41.6169,41.6613,41.6169,41.6502,21200.0
2006-12-28 13:35:00,74.94,74.99,74.94,74.98,12800.0,41.6447,41.6725,41.6447,41.6669,12800.0
2006-12-28 13:40:00,74.98,74.99,74.97,74.99,5100.0,41.6669,41.6725,41.6613,41.6725,5100.0
2006-12-28 13:45:00,74.98,74.99,74.97,74.97,6900.0,41.6669,41.6725,41.6613,41.6613,6900.0
2006-12-28 13:50:00,74.97,74.97,74.92,74.92,19500.0,41.6613,41.6613,41.6336,41.6336,19500.0
2006-12-28 13:55:00,74.92,74.94,74.92,74.93,2600.0,41.6336,41.6447,41.6336,41.6391,2600.0
2006-12-28 14:00:00,74.94,74.97,74.89,74.89,18900.0,41.6447,41.6613,41.6169,41.6169,18900.0
2006-12-28 14:05:00,74.89,74.93,74.89,74.93,13400.0,41.6169,41.6391,41.6169,41.6391,13400.0
2006-12-28 14:10:00,74.94,74.99,74.94,74.99,12800.0,41.6447,41.6725,41.6447,41.6725,12800.0
2006-12-28 14:15:00,74.99,75.0,74.97,74.99,27200.0,41.6725,41.678,41.6613,41.6725,27200.0
2006-12-28 14:20:00,74.99,75.0,74.96,74.96,7200.0,41.6725,41.678,41.6558,41.6558,7200.0
2006-12-28 14:25:00,74.97,74.98,74.97,74.98,9500.0,41.6613,41.6669,41.6613,41.6669,9500.0
2006-12-28 14:30:00,74.98,74.98,74.97,74.98,6300.0,41.6669,41.6669,41.6613,41.6669,6300.0
2006-12-28 14:35:00,74.99,74.99,74.96,74.97,8600.0,41.6725,41.6725,41.6558,41.6613,8600.0
2006-12-28 14:40:00,74.96,74.98,74.96,74.98,13600.0,41.6558,41.6669,41.6558,41.6669,13600.0
2006-12-28 14:45:00,74.98,74.99,74.98,74.99,8300.0,41.6669,41.6725,41.6669,41.6725,8300.0
2006-12-28 14:50:00,74.98,75.0,74.98,74.99,9400.0,41.6669,41.678,41.6669,41.6725,9400.0
2006-12-28 14:55:00,75.0,75.0,74.99,75.0,9600.0,41.678,41.678,41.6725,41.678,9600.0
2006-12-28 15:00:00,75.0,75.0,74.98,74.98,17100.0,41.678,41.678,41.6669,41.6669,17100.0
2006-12-28 15:05:00,74.99,75.0,74.98,74.99,17900.0,41.6725,41.678,41.6669,41.6725,17900.0
2006-12-28 15:10:00,74.99,75.1,74.99,75.1,133800.0,41.6725,41.7336,41.6725,41.7336,133800.0
2006-12-28 15:15:00,75.1,75.1,75.05,75.06,13700.0,41.7336,41.7336,41.7058,41.7114,13700.0
2006-12-28 15:20:00,75.05,75.05,74.97,74.99,18600.0,41.7058,41.7058,41.6613,41.6725,18600.0
2006-12-28 15:25:00,75.0,75.08,75.0,75.07,15200.0,41.678,41.7225,41.678,41.7169,15200.0
2006-12-28 15:30:00,75.07,75.08,74.97,74.97,13800.0,41.7169,41.7225,41.6613,41.6613,13800.0
2006-12-28 15:35:00,74.97,74.99,74.97,74.99,19100.0,41.6613,41.6725,41.6613,41.6725,19100.0
2006-12-28 15:40:00,74.99,74.99,74.94,74.94,29100.0,41.6725,41.6725,41.6447,41.6447,29100.0
2006-12-28 15:45:00,74.95,74.97,74.95,74.96,26900.0,41.6502,41.6613,41.6502,41.6558,26900.0
2006-12-28 15:50:00,74.97,74.97,74.94,74.95,29600.0,41.6613,41.6613,41.6447,41.6502,29600.0
2006-12-28 15:55:00,74.96,74.96,74.9,74.91,36600.0,41.6558,41.6558,41.6224,41.628,36600.0
2006-12-29 09:30:00,74.77,74.77,74.5,74.75,53000.0,41.5502,41.5502,41.4002,41.5391,53000.0
2006-12-29 09:35:00,74.67,74.86,74.67,74.67,27600.0,41.4946,41.6002,41.4946,41.4946,27600.0
2006-12-29 09:40:00,74.67,74.9,74.62,74.87,27200.0,41.4946,41.6224,41.4669,41.6058,27200.0
2006-12-29 09:45:00,74.83,74.99,74.81,74.98,17700.0,41.5835,41.6725,41.5724,41.6669,17700.0
2006-12-29 09:50:00,74.99,75.21,74.97,75.2,40500.0,41.6725,41.7947,41.6613,41.7892,40500.0
2006-12-29 09:55:00,75.18,75.23,75.12,75.23,25500.0,41.778,41.8058,41.7447,41.8058,25500.0
2006-12-29 10:00:00,75.23,75.34,75.17,75.24,48000.0,41.8058,41.867,41.7725,41.8114,48000.0
2006-12-29 10:05:00,75.24,75.37,75.2,75.32,15100.0,41.8114,41.8836,41.7892,41.8558,15100.0
2006-12-29 10:10:00,75.34,75.41,75.32,75.39,20200.0,41.867,41.9059,41.8558,41.8947,20200.0
2006-12-29 10:15:00,75.38,75.39,75.2,75.25,18500.0,41.8892,41.8947,41.7892,41.8169,18500.0
2006-12-29 10:20:00,75.22,75.23,75.16,75.16,13100.0,41.8003,41.8058,41.7669,41.7669,13100.0
2006-12-29 10:25:00,75.16,75.2,75.15,75.2,16300.0,41.7669,41.7892,41.7614,41.7892,16300.0
2006-12-29 10:30:00,75.2,75.37,75.2,75.35,22400.0,41.7892,41.8836,41.7892,41.8725,22400.0
2006-12-29 10:35:00,75.35,75.37,75.28,75.28,18700.0,41.8725,41.8836,41.8336,41.8336,18700.0
2006-12-29 10:40:00,75.28,75.34,75.28,75.33,23000.0,41.8336,41.867,41.8336,41.8614,23000.0
2006-12-29 10:45:00,75.33,75.35,75.32,75.34,11800.0,41.8614,41.8725,41.8558,41.867,11800.0
2006-12-29 10:50:00,75.35,75.39,75.35,75.38,18300.0,41.8725,41.8947,41.8725,41.8892,18300.0
2006-12-29 10:55:00,75.37,75.39,75.26,75.27,27100.0,41.8836,41.8947,41.8225,41.8281,27100.0
2006-12-29 11:00:00,75.26,75.26,75.2,75.23,15300.0,41.8225,41.8225,41.7892,41.8058,15300.0
2006-12-29 11:05:00,75.23,75.28,75.21,75.26,13900.0,41.8058,41.8336,41.7947,41.8225,13900.0
2006-12-29 11:10:00,75.26,75.31,75.26,75.28,12700.0,41.8225,41.8503,41.8225,41.8336,12700.0
2006-12-29 11:15:00,75.28,75.28,75.21,75.21,39400.0,41.8336,41.8336,41.7947,41.7947,39400.0
2006-12-29 11:20:00,75.23,75.23,75.14,75.14,11500.0,41.8058,41.8058,41.7558,41.7558,11500.0
2006-12-29 11:25:00,75.12,75.18,75.1,75.17,129200.0,41.7447,41.778,41.7336,41.7725,129200.0
2006-12-29 11:30:00,75.18,75.26,75.18,75.24,14300.0,41.778,41.8225,41.778,41.8114,14300.0
2006-12-29 11:35:00,75.25,75.25,75.24,75.25,13400.0,41.8169,41.8169,41.8114,41.8169,13400.0
2006-12-29 11:40:00,75.24,75.25,75.17,75.18,16200.0,41.8114,41.8169,41.7725,41.778,16200.0
2006-12-29 11:45:00,75.2,75.22,75.18,75.21,7100.0,41.7892,41.8003,41.778,41.7947,7100.0
2006-12-29 11:50:00,75.21,75.22,75.2,75.2,16600.0,41.7947,41.8003,41.7892,41.7892,16600.0
2006-12-29 11:55:00,75.2,75.21,75.15,75.17,24500.0,41.7892,41.7947,41.7614,41.7725,24500.0
2006-12-29 12:00:00,75.16,75.2,75.16,75.18,15500.0,41.7669,41.7892,41.7669,41.778,15500.0
2006-12-29 12:05:00,75.19,75.24,75.19,75.23,20500.0,41.7836,41.8114,41.7836,41.8058,20500.0
2006-12-29 12:10:00,75.23,75.24,75.23,75.23,9100.0,41.8058,41.8114,41.8058,41.8058,9100.0
2006-12-29 12:15:00,75.23,75.25,75.2,75.2,61800.0,41.8058,41.8169,41.7892,41.7892,61800.0
2006-12-29 12:20:00,75.19,75.2,75.18,75.18,6500.0,41.7836,41.7892,41.778,41.778,6500.0
2006-12-29 12:25:00,75.17,75.17,75.16,75.17,21500.0,41.7725,41.7725,41.7669,41.7725,21500.0
2006-12-29 12:30:00,75.17,75.19,75.17,75.17,23000.0,41.7725,41.7836,41.7725,41.7725,23000.0
2006-12-29 12:35:00,75.17,75.18,75.14,75.14,13300.0,41.7725,41.778,41.7558,41.7558,13300.0
2006-12-29 12:40:00,75.14,75.16,75.1,75.16,15400.0,41.7558,41.7669,41.7336,41.7669,15400.0
2006-12-29 12:45:00,75.16,75.16,75.15,75.15,9500.0,41.7669,41.7669,41.7614,41.7614,9500.0
2006-12-29 12:50:00,75.15,75.16,75.15,75.16,2900.0,41.7614,41.7669,41.7614,41.7669,2900.0
2006-12-29 12:55:00,75.15,75.18,75.15,75.18,8300.0,41.7614,41.778,41.7614,41.778,8300.0
2006-12-29 13:00:00,75.17,75.18,75.17,75.17,8000.0,41.7725,41.778,41.7725,41.7725,8000.0
2006-12-29 13:05:00,75.18,75.18,75.17,75.18,3200.0,41.778,41.778,41.7725,41.778,3200.0
2006-12-29 13:10:00,75.18,75.18,75.17,75.17,4100.0,41.778,41.778,41.7725,41.7725,4100.0
2006-12-29 13:15:00,75.17,75.18,75.17,75.18,11200.0,41.7725,41.778,41.7725,41.778,11200.0
2006-12-29 13:20:00,75.19,75.19,75.17,75.18,7800.0,41.7836,41.7836,41.7725,41.778,7800.0
2006-12-29 13:25:00,75.17,75.18,75.17,75.17,6300.0,41.7725,41.778,41.7725,41.7725,6300.0
2006-12-29 13:30:00,75.17,75.18,75.17,75.17,1900.0,41.7725,41.778,41.7725,41.7725,1900.0
2006-12-29 13:35:00,75.18,75.2,75.17,75.19,22900.0,41.778,41.7892,41.7725,41.7836,22900.0
2006-12-29 13:40:00,75.19,75.2,75.18,75.2,21900.0,41.7836,41.7892,41.778,41.7892,21900.0
2006-12-29 13:45:00,75.19,75.2,75.19,75.19,10700.0,41.7836,41.7892,41.7836,41.7836,10700.0
2006-12-29 13:50:00,75.2,75.2,75.19,75.19,23400.0,41.7892,41.7892,41.7836,41.7836,23400.0
2006-12-29 13:55:00,75.19,75.2,75.19,75.2,4600.0,41.7836,41.7892,41.7836,41.7892,4600.0
2006-12-29 14:00:00,75.19,75.2,75.18,75.18,3800.0,41.7836,41.7892,41.778,41.778,3800.0
2006-12-29 14:05:00,75.19,75.19,75.17,75.17,13800.0,41.7836,41.7836,41.7725,41.7725,13800.0
2006-12-29 14:10:00,75.17,75.17,75.15,75.17,10600.0,41.7725,41.7725,41.7614,41.7725,10600.0
2006-12-29 14:15:00,75.17,75.19,75.16,75.17,11100.0,41.7725,41.7836,41.7669,41.7725,11100.0
2006-12-29 14:20:00,75.17,75.18,75.16,75.17,12100.0,41.7725,41.778,41.7669,41.7725,12100.0
2006-12-29 14:25:00,75.17,75.18,75.15,75.16,16800.0,41.7725,41.778,41.7614,41.7669,16800.0
2006-12-29 14:30:00,75.16,75.16,75.15,75.15,18600.0,41.7669,41.7669,41.7614,41.7614,18600.0
2006-12-29 14:35:00,75.16,75.16,75.15,75.16,47400.0,41.7669,41.7669,41.7614,41.7669,47400.0
2006-12-29 14:40:00,75.16,75.17,75.15,75.16,18300.0,41.7669,41.7725,41.7614,41.7669,18300.0
2006-12-29 14:45:00,75.16,75.16,75.15,75.15,14500.0,41.7669,41.7669,41.7614,41.7614,14500.0
2006-12-29 14:50:00,75.15,75.17,75.15,75.16,11400.0,41.7614,41.7725,41.7614,41.7669,11400.0
2006-12-29 14:55:00,75.16,75.16,75.15,75.16,17200.0,41.7669,41.7669,41.7614,41.7669,17200.0
2006-12-29 15:00:00,75.16,75.17,75.15,75.15,24500.0,41.7669,41.7725,41.7614,41.7614,24500.0
2006-12-29 15:05:00,75.15,75.16,75.15,75.15,20000.0,41.7614,41.7669,41.7614,41.7614,20000.0
2006-12-29 15:10:00,75.16,75.17,75.15,75.17,18400.0,41.7669,41.7725,41.7614,41.7725,18400.0
2006-12-29 15:15:00,75.16,75.16,75.15,75.15,8300.0,41.7669,41.7669,41.7614,41.7614,8300.0
2006-12-29 15:20:00,75.15,75.16,75.08,75.13,47900.0,41.7614,41.7669,41.7225,41.7503,47900.0
2006-12-29 15:25:00,75.13,75.15,74.93,74.95,92500.0,41.7503,41.7614,41.6391,41.6502,92500.0
2006-12-29 15:30:00,74.96,75.11,74.96,75.11,32900.0,41.6558,41.7391,41.6558,41.7391,32900.0
2006-12-29 15:35:00,75.12,75.14,74.99,75.01,27700.0,41.7447,41.7558,41.6725,41.6836,27700.0
2006-12-29 15:40:00,75.01,75.17,75.01,75.16,41700.0,41.6836,41.7725,41.6836,41.7669,41700.0
2006-12-29 15:45:00,75.17,75.18,75.13,75.13,30300.0,41.7725,41.778,41.7503,41.7503,30300.0
2006-12-29 15:50:00,75.13,75.2,75.1,75.1,56900.0,41.7503,41.7892,41.7336,41.7336,56900.0
2006-12-29 15:55:00,75.11,75.11,74.92,74.92,167800.0,41.7391,41.7391,41.6336,41.6336,167800.0
2007-01-03 09:30:00,75.45,75.45,75.0,75.11,204400.0,41.9281,41.9281,41.678,41.7391,204400.0
2007-01-03 09:35:00,75.08,75.75,75.0,75.73,131400.0,41.7225,42.0948,41.678,42.0837,131400.0
2007-01-03 09:40:00,75.74,75.87,75.65,75.73,126100.0,42.0892,42.1615,42.0392,42.0837,126100.0
2007-01-03 09:45:00,75.71,75.8,75.31,75.32,98000.0,42.0726,42.1226,41.8503,41.8558,98000.0
2007-01-03 09:50:00,75.31,75.43,75.0,75.22,228300.0,41.8503,41.917,41.678,41.8003,228300.0
2007-01-03 09:55:00,75.22,75.4,75.09,75.3,71200.0,41.8003,41.9003,41.728,41.8447,71200.0
2007-01-03 10:00:00,75.28,75.66,75.21,75.49,85500.0,41.8336,42.0448,41.7947,41.9503,85500.0
2007-01-03 10:05:00,75.5,75.7,75.49,75.67,56500.0,41.9559,42.067,41.9503,42.0503,56500.0
2007-01-03 10:10:00,75.68,75.9,75.62,75.9,69000.0,42.0559,42.1782,42.0226,42.1782,69000.0
2007-01-03 10:15:00,75.91,75.98,75.62,75.8,80600.0,42.1837,42.2226,42.0226,42.1226,80600.0
2007-01-03 10:20:00,75.8,75.91,75.77,75.86,66600.0,42.1226,42.1837,42.1059,42.1559,66600.0
2007-01-03 10:25:00,75.86,75.91,75.77,75.84,43000.0,42.1559,42.1837,42.1059,42.1448,43000.0
2007-01-03 10:30:00,75.85,75.95,75.7,75.74,69600.0,42.1504,42.2059,42.067,42.0892,69600.0
2007-01-03 10:35:00,75.74,75.85,75.74,75.85,38200.0,42.0892,42.1504,42.0892,42.1504,38200.0
2007-01-03 10:40:00,75.83,75.85,75.74,75.8,41400.0,42.1393,42.1504,42.0892,42.1226,41400.0
2007-01-03 10:45:00,75.79,75.83,75.76,75.8,29800.0,42.117,42.1393,42.1004,42.1226,29800.0
2007-01-03 10:50:00,75.78,75.79,75.74,75.76,21100.0,42.1115,42.117,42.0892,42.1004,21100.0
2007-01-03 10:55:00,75.77,75.82,75.75,75.79,39900.0,42.1059,42.1337,42.0948,42.117,39900.0
2007-01-03 11:00:00,75.77,75.77,75.72,75.75,18900.0,42.1059,42.1059,42.0781,42.0948,18900.0
2007-01-03 11:05:00,75.74,75.79,75.74,75.77,51700.0,42.0892,42.117,42.0892,42.1059,51700.0
2007-01-03 11:10:00,75.76,75.76,75.57,75.64,54300.0,42.1004,42.1004,41.9948,42.0337,54300.0
2007-01-03 11:15:00,75.65,75.7,75.62,75.64,25400.0,42.0392,42.067,42.0226,42.0337,25400.0
2007-01-03 11:20:00,75.64,75.65,75.63,75.63,10600.0,42.0337,42.0392,42.0281,42.0281,10600.0
2007-01-03 11:25:00,75.63,75.65,75.6,75.61,30000.0,42.0281,42.0392,42.0114,42.017,30000.0
2007-01-03 11:30:00,75.61,75.62,75.51,75.58,38800.0,42.017,42.0226,41.9614,42.0003,38800.0
2007-01-03 11:35:00,75.57,75.59,75.53,75.57,29000.0,41.9948,42.0059,41.9725,41.9948,29000.0
2007-01-03 11:40:00,75.58,75.58,75.44,75.49,46200.0,42.0003,42.0003,41.9225,41.9503,46200.0
2007-01-03 11:45:00,75.49,75.55,75.43,75.49,29700.0,41.9503,41.9837,41.917,41.9503,29700.0
2007-01-03 11:50:00,75.5,75.61,75.49,75.59,28000.0,41.9559,42.017,41.9503,42.0059,28000.0
2007-01-03 11:55:00,75.59,75.61,75.53,75.53,29300.0,42.0059,42.017,41.9725,41.9725,29300.0
2007-01-03 12:00:00,75.54,75.63,75.5,75.62,35200.0,41.9781,42.0281,41.9559,42.0226,35200.0
2007-01-03 12:05:00,75.62,75.62,75.5,75.61,68900.0,42.0226,42.0226,41.9559,42.017,68900.0
2007-01-03 12:10:00,75.61,75.65,75.53,75.59,23400.0,42.017,42.0392,41.9725,42.0059,23400.0
2007-01-03 12:15:00,75.6,75.65,75.58,75.62,34100.0,42.0114,42.0392,42.0003,42.0226,34100.0
2007-01-03 12:20:00,75.63,75.65,75.61,75.61,13700.0,42.0281,42.0392,42.017,42.017,13700.0
2007-01-03 12:25:00,75.61,75.61,75.56,75.59,17300.0,42.017,42.017,41.9892,42.0059,17300.0
2007-01-03 12:30:00,75.58,75.65,75.58,75.64,19400.0,42.0003,42.0392,42.0003,42.0337,19400.0
2007-01-03 12:35:00,75.64,75.66,75.63,75.65,13300.0,42.0337,42.0448,42.0281,42.0392,13300.0
2007-01-03 12:40:00,75.65,75.75,75.65,75.73,20500.0,42.0392,42.0948,42.0392,42.0837,20500.0
2007-01-03 12:45:00,75.75,75.78,75.69,75.75,34900.0,42.0948,42.1115,42.0615,42.0948,34900.0
2007-01-03 12:50:00,75.75,75.79,75.72,75.73,13900.0,42.0948,42.117,42.0781,42.0837,13900.0
2007-01-03 12:55:00,75.73,75.77,75.73,75.77,14300.0,42.0837,42.1059,42.0837,42.1059,14300.0
2007-01-03 13:00:00,75.77,75.82,75.76,75.81,26000.0,42.1059,42.1337,42.1004,42.1281,26000.0
2007-01-03 13:05:00,75.82,75.82,75.69,75.72,29100.0,42.1337,42.1337,42.0615,42.0781,29100.0
2007-01-03 13:10:00,75.73,75.73,75.64,75.67,13500.0,42.0837,42.0837,42.0337,42.0503,13500.0
2007-01-03 13:15:00,75.68,75.68,75.56,75.57,12300.0,42.0559,42.0559,41.9892,41.9948,12300.0
2007-01-03 13:20:00,75.56,75.57,75.51,75.51,16700.0,41.9892,41.9948,41.9614,41.9614,16700.0
2007-01-03 13:25:00,75.51,75.51,75.3,75.38,26200.0,41.9614,41.9614,41.8447,41.8892,26200.0
2007-01-03 13:30:00,75.4,75.44,75.34,75.39,21400.0,41.9003,41.9225,41.867,41.8947,21400.0
2007-01-03 13:35:00,75.4,75.4,75.29,75.3,35200.0,41.9003,41.9003,41.8392,41.8447,35200.0
2007-01-03 13:40:00,75.31,75.37,75.25,75.28,26300.0,41.8503,41.8836,41.8169,41.8336,26300.0
2007-01-03 13:45:00,75.28,75.29,75.24,75.25,18500.0,41.8336,41.8392,41.8114,41.8169,18500.0
2007-01-03 13:50:00,75.25,75.33,75.25,75.29,17200.0,41.8169,41.8614,41.8169,41.8392,17200.0
2007-01-03 13:55:00,75.29,75.33,75.29,75.31,16800.0,41.8392,41.8614,41.8392,41.8503,16800.0
2007-01-03 14:00:00,75.31,75.4,75.16,75.19,45100.0,41.8503,41.9003,41.7669,41.7836,45100.0
2007-01-03 14:05:00,75.2,75.24,75.1,75.15,48300.0,41.7892,41.8114,41.7336,41.7614,48300.0
2007-01-03 14:10:00,75.15,75.15,75.02,75.03,57900.0,41.7614,41.7614,41.6891,41.6947,57900.0
2007-01-03 14:15:00,75.02,75.09,74.98,75.05,50400.0,41.6891,41.728,41.6669,41.7058,50400.0
2007-01-03 14:20:00,75.05,75.17,75.0,75.16,35800.0,41.7058,41.7725,41.678,41.7669,35800.0
2007-01-03 14:25:00,75.16,75.26,75.08,75.08,48400.0,41.7669,41.8225,41.7225,41.7225,48400.0
2007-01-03 14:30:00,75.08,75.08,74.96,74.97,30900.0,41.7225,41.7225,41.6558,41.6613,30900.0
2007-01-03 14:35:00,74.96,74.97,74.9,74.92,28200.0,41.6558,41.6613,41.6224,41.6336,28200.0
2007-01-03 14:40:00,74.92,74.95,74.75,74.78,36900.0,41.6336,41.6502,41.5391,41.5558,36900.0
2007-01-03 14:45:00,74.75,74.75,74.58,74.66,51400.0,41.5391,41.5391,41.4446,41.4891,51400.0
2007-01-03 14:50:00,74.65,74.7,74.61,74.68,54900.0,41.4835,41.5113,41.4613,41.5002,54900.0
2007-01-03 14:55:00,74.68,74.68,74.4,74.6,78600.0,41.5002,41.5002,41.3446,41.4557,78600.0
2007-01-03 15:00:00,74.6,74.65,74.59,74.63,32300.0,41.4557,41.4835,41.4502,41.4724,32300.0
2007-01-03 15:05:00,74.63,74.86,74.63,74.84,41800.0,41.4724,41.6002,41.4724,41.5891,41800.0
2007-01-03 15:10:00,74.85,74.93,74.8,74.85,69900.0,41.5947,41.6391,41.5669,41.5947,69900.0
2007-01-03 15:15:00,74.83,74.88,74.7,74.7,48400.0,41.5835,41.6113,41.5113,41.5113,48400.0
2007-01-03 15:20:00,74.69,74.73,74.66,74.67,53200.0,41.5058,41.528,41.4891,41.4946,53200.0
2007-01-03 15:25:00,74.67,74.73,74.5,74.55,66700.0,41.4946,41.528,41.4002,41.428,66700.0
2007-01-03 15:30:00,74.55,74.7,74.55,74.7,64100.0,41.428,41.5113,41.428,41.5113,64100.0
2007-01-03 15:35:00,74.7,74.8,74.69,74.77,33200.0,41.5113,41.5669,41.5058,41.5502,33200.0
2007-01-03 15:40:00,74.77,74.8,74.77,74.79,39600.0,41.5502,41.5669,41.5502,41.5613,39600.0
2007-01-03 15:45:00,74.79,74.8,74.78,74.8,58300.0,41.5613,41.5669,41.5558,41.5669,58300.0
2007-01-03 15:50:00,74.8,74.97,74.79,74.95,95800.0,41.5669,41.6613,41.5613,41.6502,95800.0
2007-01-03 15:55:00,74.93,74.96,74.9,74.92,83200.0,41.6391,41.6558,41.6224,41.6336,83200.0
2007-01-04 09:30:00,75.25,75.5,75.09,75.18,114300.0,41.8169,41.9559,41.728,41.778,114300.0
2007-01-04 09:35:00,75.18,75.27,75.15,75.19,30800.0,41.778,41.8281,41.7614,41.7836,30800.0
2007-01-04 09:40:00,75.17,75.21,75.02,75.13,57300.0,41.7725,41.7947,41.6891,41.7503,57300.0
2007-01-04 09:45:00,75.11,75.29,75.07,75.27,43800.0,41.7391,41.8392,41.7169,41.8281,43800.0
2007-01-04 09:50:00,75.27,75.28,75.15,75.16,25100.0,41.8281,41.8336,41.7614,41.7669,25100.0
2007-01-04 09:55:00,75.16,75.27,75.06,75.1,37900.0,41.7669,41.8281,41.7114,41.7336,37900.0
2007-01-04 10:00:00,75.09,75.15,74.77,74.92,62200.0,41.728,41.7614,41.5502,41.6336,62200.0
2007-01-04 10:05:00,74.88,74.88,74.52,74.79,49000.0,41.6113,41.6113,41.4113,41.5613,49000.0
2007-01-04 10:10:00,74.77,74.86,74.67,74.7,17500.0,41.5502,41.6002,41.4946,41.5113,17500.0
2007-01-04 10:15:00,74.73,74.81,74.7,74.78,31200.0,41.528,41.5724,41.5113,41.5558,31200.0
2007-01-04 10:20:00,74.78,74.78,74.61,74.61,31000.0,41.5558,41.5558,41.4613,41.4613,31000.0
2007-01-04 10:25:00,74.6,74.65,74.58,74.63,27100.0,41.4557,41.4835,41.4446,41.4724,27100.0
2007-01-04 10:30:00,74.64,74.85,74.63,74.82,34600.0,41.478,41.5947,41.4724,41.578,34600.0
2007-01-04 10:35:00,74.82,74.88,74.73,74.73,24900.0,41.578,41.6113,41.528,41.528,24900.0
2007-01-04 10:40:00,74.72,74.85,74.65,74.83,21100.0,41.5224,41.5947,41.4835,41.5835,21100.0
2007-01-04 10:45:00,74.83,75.0,74.75,74.84,43400.0,41.5835,41.678,41.5391,41.5891,43400.0
2007-01-04 10:50:00,74.87,75.1,74.85,74.98,30500.0,41.6058,41.7336,41.5947,41.6669,30500.0
2007-01-04 10:55:00,74.99,75.04,74.97,75.02,15100.0,41.6725,41.7002,41.6613,41.6891,15100.0
2007-01-04 11:00:00,75.02,75.09,74.98,75.07,23800.0,41.6891,41.728,41.6669,41.7169,23800.0
2007-01-04 11:05:00,75.07,75.1,75.04,75.09,25400.0,41.7169,41.7336,41.7002,41.728,25400.0
2007-01-04 11:10:00,75.08,75.09,74.93,74.98,19300.0,41.7225,41.728,41.6391,41.6669,19300.0
2007-01-04 11:15:00,74.98,75.04,74.98,75.03,8400.0,41.6669,41.7002,41.6669,41.6947,8400.0
2007-01-04 11:20:00,75.02,75.08,75.02,75.08,7300.0,41.6891,41.7225,41.6891,41.7225,7300.0
2007-01-04 11:25:00,75.07,75.07,75.05,75.07,6500.0,41.7169,41.7169,41.7058,41.7169,6500.0
2007-01-04 11:30:00,75.07,75.1,75.05,75.09,14200.0,41.7169,41.7336,41.7058,41.728,14200.0
2007-01-04 11:35:00,75.09,75.19,75.08,75.09,41400.0,41.728,41.7836,41.7225,41.728,41400.0
2007-01-04 11:40:00,75.08,75.15,75.08,75.13,7000.0,41.7225,41.7614,41.7225,41.7503,7000.0
2007-01-04 11:45:00,75.13,75.14,75.09,75.13,19900.0,41.7503,41.7558,41.728,41.7503,19900.0
2007-01-04 11:50:00,75.13,75.14,75.11,75.11,6700.0,41.7503,41.7558,41.7391,41.7391,6700.0
2007-01-04 11:55:00,75.11,75.12,75.09,75.1,12900.0,41.7391,41.7447,41.728,41.7336,12900.0
2007-01-04 12:00:00,75.1,75.12,75.05,75.09,21400.0,41.7336,41.7447,41.7058,41.728,21400.0
2007-01-04 12:05:00,75.08,75.09,75.08,75.08,4500.0,41.7225,41.728,41.7225,41.7225,4500.0
2007-01-04 12:10:00,75.08,75.08,75.06,75.06,14900.0,41.7225,41.7225,41.7114,41.7114,14900.0
2007-01-04 12:15:00,75.06,75.1,75.01,75.09,26800.0,41.7114,41.7336,41.6836,41.728,26800.0
2007-01-04 12:20:00,75.1,75.11,75.09,75.1,13700.0,41.7336,41.7391,41.728,41.7336,13700.0
2007-01-04 12:25:00,75.11,75.11,75.08,75.09,12800.0,41.7391,41.7391,41.7225,41.728,12800.0
2007-01-04 12:30:00,75.07,75.13,75.07,75.13,23400.0,41.7169,41.7503,41.7169,41.7503,23400.0
2007-01-04 12:35:00,75.13,75.2,75.13,75.17,21300.0,41.7503,41.7892,41.7503,41.7725,21300.0
2007-01-04 12:40:00,75.17,75.17,75.12,75.12,7100.0,41.7725,41.7725,41.7447,41.7447,7100.0
2007-01-04 12:45:00,75.12,75.12,75.02,75.03,7900.0,41.7447,41.7447,41.6891,41.6947,7900.0
2007-01-04 12:50:00,75.03,75.09,75.02,75.09,5900.0,41.6947,41.728,41.6891,41.728,5900.0
2007-01-04 12:55:00,75.08,75.1,75.07,75.08,8000.0,41.7225,41.7336,41.7169,41.7225,8000.0
2007-01-04 13:00:00,75.09,75.09,75.07,75.09,10800.0,41.728,41.728,41.7169,41.728,10800.0
2007-01-04 13:05:00,75.08,75.08,75.0,75.0,15000.0,41.7225,41.7225,41.678,41.678,15000.0
2007-01-04 13:10:00,75.0,75.0,74.97,74.99,13400.0,41.678,41.678,41.6613,41.6725,13400.0
2007-01-04 13:15:00,75.0,75.03,74.99,74.99,19400.0,41.678,41.6947,41.6725,41.6725,19400.0
2007-01-04 13:20:00,75.0,75.0,74.89,74.9,19400.0,41.678,41.678,41.6169,41.6224,19400.0
2007-01-04 13:25:00,74.9,74.94,74.8,74.94,19800.0,41.6224,41.6447,41.5669,41.6447,19800.0
2007-01-04 13:30:00,74.94,74.98,74.9,74.94,18800.0,41.6447,41.6669,41.6224,41.6447,18800.0
2007-01-04 13:35:00,74.94,75.02,74.94,75.01,25100.0,41.6447,41.6891,41.6447,41.6836,25100.0
2007-01-04 13:40:00,75.02,75.02,74.89,74.89,11900.0,41.6891,41.6891,41.6169,41.6169,11900.0
2007-01-04 13:45:00,74.88,74.92,74.77,74.9,27500.0,41.6113,41.6336,41.5502,41.6224,27500.0
2007-01-04 13:50:00,74.92,74.94,74.85,74.9,17300.0,41.6336,41.6447,41.5947,41.6224,17300.0
2007-01-04 13:55:00,74.91,75.0,74.91,75.0,12400.0,41.628,41.678,41.628,41.678,12400.0
2007-01-04 14:00:00,75.0,75.07,75.0,75.0,26700.0,41.678,41.7169,41.678,41.678,26700.0
2007-01-04 14:05:00,75.01,75.01,74.92,74.94,18900.0,41.6836,41.6836,41.6336,41.6447,18900.0
2007-01-04 14:10:00,74.95,75.1,74.95,75.05,28200.0,41.6502,41.7336,41.6502,41.7058,28200.0
2007-01-04 14:15:00,75.05,75.12,75.04,75.11,17900.0,41.7058,41.7447,41.7002,41.7391,17900.0
2007-01-04 14:20:00,75.11,75.11,74.98,74.99,20800.0,41.7391,41.7391,41.6669,41.6725,20800.0
2007-01-04 14:25:00,75.01,75.05,74.9,75.03,19700.0,41.6836,41.7058,41.6224,41.6947,19700.0
2007-01-04 14:30:00,75.02,75.23,75.02,75.14,40000.0,41.6891,41.8058,41.6891,41.7558,40000.0
2007-01-04 14:35:00,75.13,75.14,75.09,75.09,14900.0,41.7503,41.7558,41.728,41.728,14900.0
2007-01-04 14:40:00,75.09,75.18,75.09,75.15,15900.0,41.728,41.778,41.728,41.7614,15900.0
2007-01-04 14:45:00,75.16,75.22,75.15,75.22,22900.0,41.7669,41.8003,41.7614,41.8003,22900.0
2007-01-04 14:50:00,75.2,75.25,75.18,75.24,52400.0,41.7892,41.8169,41.778,41.8114,52400.0
2007-01-04 14:55:00,75.23,75.24,75.21,75.21,38800.0,41.8058,41.8114,41.7947,41.7947,38800.0
2007-01-04 15:00:00,75.21,75.22,75.17,75.17,36100.0,41.7947,41.8003,41.7725,41.7725,36100.0
2007-01-04 15:05:00,75.18,75.2,75.16,75.19,22700.0,41.778,41.7892,41.7669,41.7836,22700.0
2007-01-04 15:10:00,75.19,75.2,75.19,75.19,28500.0,41.7836,41.7892,41.7836,41.7836,28500.0
2007-01-04 15:15:00,75.2,75.2,75.13,75.14,22200.0,41.7892,41.7892,41.7503,41.7558,22200.0
2007-01-04 15:20:00,75.14,75.19,75.14,75.19,19000.0,41.7558,41.7836,41.7558,41.7836,19000.0
2007-01-04 15:25:00,75.18,75.23,75.18,75.2,33400.0,41.778,41.8058,41.778,41.7892,33400.0
2007-01-04 15:30:00,75.2,75.24,75.2,75.24,36200.0,41.7892,41.8114,41.7892,41.8114,36200.0
2007-01-04 15:35:00,75.24,75.25,75.23,75.25,36100.0,41.8114,41.8169,41.8058,41.8169,36100.0
2007-01-04 15:40:00,75.25,75.29,75.24,75.27,68600.0,41.8169,41.8392,41.8114,41.8281,68600.0
2007-01-04 15:45:00,75.27,75.35,75.26,75.29,51100.0,41.8281,41.8725,41.8225,41.8392,51100.0
2007-01-04 15:50:00,75.29,75.29,75.06,75.12,83400.0,41.8392,41.8392,41.7114,41.7447,83400.0
2007-01-04 15:55:00,75.11,75.18,75.1,75.14,82700.0,41.7391,41.778,41.7336,41.7558,82700.0
2007-01-05 09:30:00,75.04,75.04,74.8,74.8,54700.0,41.7002,41.7002,41.5669,41.5669,54700.0
2007-01-05 09:35:00,74.8,74.88,74.5,74.7,44100.0,41.5669,41.6113,41.4002,41.5113,44100.0
2007-01-05 09:40:00,74.72,74.72,74.55,74.6,42100.0,41.5224,41.5224,41.428,41.4557,42100.0
2007-01-05 09:45:00,74.56,74.66,74.45,74.55,37900.0,41.4335,41.4891,41.3724,41.428,37900.0
2007-01-05 09:50:00,74.55,74.64,74.47,74.49,34400.0,41.428,41.478,41.3835,41.3946,34400.0
2007-01-05 09:55:00,74.47,74.47,74.24,74.34,49800.0,41.3835,41.3835,41.2557,41.3113,49800.0
2007-01-05 10:00:00,74.34,74.57,74.33,74.45,54800.0,41.3113,41.4391,41.3057,41.3724,54800.0
2007-01-05 10:05:00,74.46,74.6,74.42,74.42,34400.0,41.3779,41.4557,41.3557,41.3557,34400.0
2007-01-05 10:10:00,74.41,74.46,74.3,74.39,31800.0,41.3502,41.3779,41.289,41.339,31800.0
2007-01-05 10:15:00,74.38,74.4,74.29,74.3,31800.0,41.3335,41.3446,41.2835,41.289,31800.0
2007-01-05 10:20:00,74.31,74.5,74.3,74.42,22300.0,41.2946,41.4002,41.289,41.3557,22300.0
2007-01-05 10:25:00,74.4,74.41,74.29,74.34,31900.0,41.3446,41.3502,41.2835,41.3113,31900.0
2007-01-05 10:30:00,74.34,74.34,74.3,74.3,18300.0,41.3113,41.3113,41.289,41.289,18300.0
2007-01-05 10:35:00,74.3,74.48,74.29,74.46,21300.0,41.289,41.3891,41.2835,41.3779,21300.0
2007-01-05 10:40:00,74.46,74.57,74.44,74.54,23500.0,41.3779,41.4391,41.3668,41.4224,23500.0
2007-01-05 10:45:00,74.52,74.55,74.43,74.49,15900.0,41.4113,41.428,41.3613,41.3946,15900.0
2007-01-05 10:50:00,74.47,74.51,74.39,74.5,23200.0,41.3835,41.4057,41.339,41.4002,23200.0
2007-01-05 10:55:00,74.54,74.58,74.44,74.49,31700.0,41.4224,41.4446,41.3668,41.3946,31700.0
2007-01-05 11:00:00,74.49,74.58,74.48,74.57,16600.0,41.3946,41.4446,41.3891,41.4391,16600.0
2007-01-05 11:05:00,74.57,74.57,74.37,74.53,48900.0,41.4391,41.4391,41.3279,41.4168,48900.0
2007-01-05 11:10:00,74.53,74.53,74.36,74.51,28100.0,41.4168,41.4168,41.3224,41.4057,28100.0
2007-01-05 11:15:00,74.51,74.59,74.51,74.57,31300.0,41.4057,41.4502,41.4057,41.4391,31300.0
2007-01-05 11:20:00,74.59,74.66,74.52,74.54,21800.0,41.4502,41.4891,41.4113,41.4224,21800.0
2007-01-05 11:25:00,74.54,74.54,74.37,74.37,29400.0,41.4224,41.4224,41.3279,41.3279,29400.0
2007-01-05 11:30:00,74.36,74.48,74.33,74.42,54900.0,41.3224,41.3891,41.3057,41.3557,54900.0
2007-01-05 11:35:00,74.43,74.45,74.3,74.3,49200.0,41.3613,41.3724,41.289,41.289,49200.0
2007-01-05 11:40:00,74.29,74.31,74.23,74.31,37100.0,41.2835,41.2946,41.2501,41.2946,37100.0
2007-01-05 11:45:00,74.32,74.33,74.29,74.3,10000.0,41.3001,41.3057,41.2835,41.289,10000.0
2007-01-05 11:50:00,74.3,74.38,74.24,74.28,21800.0,41.289,41.3335,41.2557,41.2779,21800.0
2007-01-05 11:55:00,74.26,74.28,74.25,74.26,7600.0,41.2668,41.2779,41.2612,41.2668,7600.0
2007-01-05 12:00:00,74.27,74.36,74.24,74.26,22700.0,41.2724,41.3224,41.2557,41.2668,22700.0
2007-01-05 12:05:00,74.25,74.32,74.24,74.3,21300.0,41.2612,41.3001,41.2557,41.289,21300.0
2007-01-05 12:10:00,74.29,74.4,74.29,74.4,24200.0,41.2835,41.3446,41.2835,41.3446,24200.0
2007-01-05 12:15:00,74.4,74.42,74.38,74.4,15500.0,41.3446,41.3557,41.3335,41.3446,15500.0
2007-01-05 12:20:00,74.41,74.45,74.4,74.44,20900.0,41.3502,41.3724,41.3446,41.3668,20900.0
2007-01-05 12:25:00,74.45,74.45,74.34,74.34,41900.0,41.3724,41.3724,41.3113,41.3113,41900.0
2007-01-05 12:30:00,74.33,74.33,74.22,74.22,26300.0,41.3057,41.3057,41.2446,41.2446,26300.0
2007-01-05 12:35:00,74.22,74.24,74.2,74.22,32900.0,41.2446,41.2557,41.2335,41.2446,32900.0
2007-01-05 12:40:00,74.22,74.25,74.2,74.23,26800.0,41.2446,41.2612,41.2335,41.2501,26800.0
2007-01-05 12:45:00,74.22,74.28,74.2,74.22,30200.0,41.2446,41.2779,41.2335,41.2446,30200.0
2007-01-05 12:50:00,74.21,74.25,74.18,74.18,32900.0,41.239,41.2612,41.2223,41.2223,32900.0
2007-01-05 12:55:00,74.17,74.19,74.16,74.17,24700.0,41.2168,41.2279,41.2112,41.2168,24700.0
2007-01-05 13:00:00,74.17,74.18,74.06,74.08,65700.0,41.2168,41.2223,41.1557,41.1668,65700.0
2007-01-05 13:05:00,74.08,74.08,74.0,74.04,65500.0,41.1668,41.1668,41.1223,41.1445,65500.0
2007-01-05 13:10:00,74.04,74.04,73.9,73.92,62400.0,41.1445,41.1445,41.0667,41.0779,62400.0
2007-01-05 13:15:00,73.92,73.95,73.9,73.95,47100.0,41.0779,41.0945,41.0667,41.0945,47100.0
2007-01-05 13:20:00,73.94,74.03,73.9,73.99,42100.0,41.089,41.139,41.0667,41.1168,42100.0
2007-01-05 13:25:00,73.98,73.98,73.93,73.94,29200.0,41.1112,41.1112,41.0834,41.089,29200.0
2007-01-05 13:30:00,73.93,73.94,73.78,73.84,44300.0,41.0834,41.089,41.0001,41.0334,44300.0
2007-01-05 13:35:00,73.84,73.99,73.84,73.89,23100.0,41.0334,41.1168,41.0334,41.0612,23100.0
2007-01-05 13:40:00,73.91,73.95,73.9,73.91,17900.0,41.0723,41.0945,41.0667,41.0723,17900.0
2007-01-05 13:45:00,73.89,73.94,73.86,73.86,17400.0,41.0612,41.089,41.0445,41.0445,17400.0
2007-01-05 13:50:00,73.85,73.95,73.84,73.89,31300.0,41.039,41.0945,41.0334,41.0612,31300.0
2007-01-05 13:55:00,73.89,73.92,73.85,73.86,20800.0,41.0612,41.0779,41.039,41.0445,20800.0
2007-01-05 14:00:00,73.86,73.9,73.83,73.88,26800.0,41.0445,41.0667,41.0278,41.0556,26800.0
2007-01-05 14:05:00,73.87,73.88,73.74,73.78,59100.0,41.0501,41.0556,40.9778,41.0001,59100.0
2007-01-05 14:10:00,73.77,73.78,73.69,73.72,52200.0,40.9945,41.0001,40.95,40.9667,52200.0
2007-01-05 14:15:00,73.72,73.8,73.71,73.75,40900.0,40.9667,41.0112,40.9612,40.9834,40900.0
2007-01-05 14:20:00,73.75,73.85,73.75,73.83,36300.0,40.9834,41.039,40.9834,41.0278,36300.0
2007-01-05 14:25:00,73.83,73.87,73.79,73.86,76300.0,41.0278,41.0501,41.0056,41.0445,76300.0
2007-01-05 14:30:00,73.86,73.98,73.86,73.98,30200.0,41.0445,41.1112,41.0445,41.1112,30200.0
2007-01-05 14:35:00,73.98,74.0,73.92,73.92,29500.0,41.1112,41.1223,41.0779,41.0779,29500.0
2007-01-05 14:40:00,73.93,73.93,73.76,73.79,46800.0,41.0834,41.0834,40.9889,41.0056,46800.0
2007-01-05 14:45:00,73.8,73.84,73.77,73.83,27400.0,41.0112,41.0334,40.9945,41.0278,27400.0
2007-01-05 14:50:00,73.83,73.89,73.8,73.82,43700.0,41.0278,41.0612,41.0112,41.0223,43700.0
2007-01-05 14:55:00,73.82,73.84,73.7,73.72,72200.0,41.0223,41.0334,40.9556,40.9667,72200.0
2007-01-05 15:00:00,73.73,73.75,73.62,73.69,65600.0,40.9723,40.9834,40.9111,40.95,65600.0
2007-01-05 15:05:00,73.72,73.85,73.71,73.83,47100.0,40.9667,41.039,40.9612,41.0278,47100.0
2007-01-05 15:10:00,73.84,73.84,73.73,73.79,43200.0,41.0334,41.0334,40.9723,41.0056,43200.0
2007-01-05 15:15:00,73.8,73.89,73.79,73.87,38900.0,41.0112,41.0612,41.0056,41.0501,38900.0
2007-01-05 15:20:00,73.87,73.92,73.86,73.91,56700.0,41.0501,41.0779,41.0445,41.0723,56700.0
2007-01-05 15:25:00,73.92,73.97,73.87,73.89,105200.0,41.0779,41.1056,41.0501,41.0612,105200.0
2007-01-05 15:30:00,73.88,73.89,73.65,73.68,136400.0,41.0556,41.0612,40.9278,40.9445,136400.0
2007-01-05 15:35:00,73.68,73.85,73.68,73.82,99100.0,40.9445,41.039,40.9445,41.0223,99100.0
2007-01-05 15:40:00,73.82,73.98,73.81,73.97,83100.0,41.0223,41.1112,41.0167,41.1056,83100.0
2007-01-05 15:45:00,73.99,74.09,73.96,73.97,83800.0,41.1168,41.1723,41.1001,41.1056,83800.0
2007-01-05 15:50:00,73.96,74.23,73.95,74.21,141000.0,41.1001,41.2501,41.0945,41.239,141000.0
2007-01-05 15:55:00,74.21,74.22,74.05,74.14,197300.0,41.239,41.2446,41.1501,41.2001,197300.0
2007-01-08 09:30:00,74.16,74.59,74.05,74.05,66100.0,41.2112,41.4502,41.1501,41.1501,66100.0
2007-01-08 09:35:00,74.04,74.15,73.75,73.96,64300.0,41.1445,41.2057,40.9834,41.1001,64300.0
2007-01-08 09:40:00,74.01,74.13,73.81,74.0,46300.0,41.1279,41.1946,41.0167,41.1223,46300.0
2007-01-08 09:45:00,74.0,74.14,73.97,74.09,17300.0,41.1223,41.2001,41.1056,41.1723,17300.0
2007-01-08 09:50:00,74.1,74.14,73.97,74.0,19200.0,41.1779,41.2001,41.1056,41.1223,19200.0
2007-01-08 09:55:00,74.0,74.04,73.82,73.91,32900.0,41.1223,41.1445,41.0223,41.0723,32900.0
2007-01-08 10:00:00,73.92,74.0,73.84,73.97,28900.0,41.0779,41.1223,41.0334,41.1056,28900.0
2007-01-08 10:05:00,73.97,74.0,73.88,73.94,31900.0,41.1056,41.1223,41.0556,41.089,31900.0
2007-01-08 10:10:00,73.99,73.99,73.88,73.88,21200.0,41.1168,41.1168,41.0556,41.0556,21200.0
2007-01-08 10:15:00,73.89,73.92,73.75,73.78,36400.0,41.0612,41.0779,40.9834,41.0001,36400.0
2007-01-08 10:20:00,73.78,73.98,73.74,73.95,50300.0,41.0001,41.1112,40.9778,41.0945,50300.0
2007-01-08 10:25:00,73.95,73.99,73.87,73.91,14800.0,41.0945,41.1168,41.0501,41.0723,14800.0
2007-01-08 10:30:00,73.9,73.98,73.9,73.97,20700.0,41.0667,41.1112,41.0667,41.1056,20700.0
2007-01-08 10:35:00,73.97,73.99,73.95,73.98,19300.0,41.1056,41.1168,41.0945,41.1112,19300.0
2007-01-08 10:40:00,73.97,74.04,73.95,73.97,70300.0,41.1056,41.1445,41.0945,41.1056,70300.0
2007-01-08 10:45:00,73.96,73.98,73.87,73.9,28900.0,41.1001,41.1112,41.0501,41.0667,28900.0
2007-01-08 10:50:00,73.9,73.92,73.85,73.85,18700.0,41.0667,41.0779,41.039,41.039,18700.0
2007-01-08 10:55:00,73.82,73.85,73.75,73.75,35800.0,41.0223,41.039,40.9834,40.9834,35800.0
2007-01-08 11:00:00,73.75,73.9,73.75,73.87,29300.0,40.9834,41.0667,40.9834,41.0501,29300.0
2007-01-08 11:05:00,73.87,73.89,73.83,73.84,13800.0,41.0501,41.0612,41.0278,41.0334,13800.0
2007-01-08 11:10:00,73.84,73.86,73.83,73.84,12300.0,41.0334,41.0445,41.0278,41.0334,12300.0
2007-01-08 11:15:00,73.86,74.05,73.85,74.05,57500.0,41.0445,41.1501,41.039,41.1501,57500.0
2007-01-08 11:20:00,74.05,74.14,74.01,74.09,51000.0,41.1501,41.2001,41.1279,41.1723,51000.0
2007-01-08 11:25:00,74.07,74.08,74.0,74.0,22700.0,41.1612,41.1668,41.1223,41.1223,22700.0
2007-01-08 11:30:00,74.0,74.1,74.0,74.08,16200.0,41.1223,41.1779,41.1223,41.1668,16200.0
2007-01-08 11:35:00,74.08,74.19,74.02,74.05,23900.0,41.1668,41.2279,41.1334,41.1501,23900.0
2007-01-08 11:40:00,74.08,74.2,74.04,74.16,21500.0,41.1668,41.2335,41.1445,41.2112,21500.0
2007-01-08 11:45:00,74.2,74.29,74.16,74.19,18500.0,41.2335,41.2835,41.2112,41.2279,18500.0
2007-01-08 11:50:00,74.19,74.24,74.13,74.21,13200.0,41.2279,41.2557,41.1946,41.239,13200.0
2007-01-08 11:55:00,74.19,74.26,74.18,74.23,8100.0,41.2279,41.2668,41.2223,41.2501,8100.0
2007-01-08 12:00:00,74.25,74.31,74.23,74.26,18600.0,41.2612,41.2946,41.2501,41.2668,18600.0
2007-01-08 12:05:00,74.27,74.27,74.24,74.26,14100.0,41.2724,41.2724,41.2557,41.2668,14100.0
2007-01-08 12:10:00,74.26,74.41,74.26,74.32,28600.0,41.2668,41.3502,41.2668,41.3001,28600.0
2007-01-08 12:15:00,74.32,74.32,74.25,74.28,12600.0,41.3001,41.3001,41.2612,41.2779,12600.0
2007-01-08 12:20:00,74.26,74.28,74.2,74.2,14000.0,41.2668,41.2779,41.2335,41.2335,14000.0
2007-01-08 12:25:00,74.2,74.26,74.15,74.23,9900.0,41.2335,41.2668,41.2057,41.2501,9900.0
2007-01-08 12:30:00,74.24,74.32,74.2,74.3,8300.0,41.2557,41.3001,41.2335,41.289,8300.0
2007-01-08 12:35:00,74.33,74.36,74.3,74.3,18900.0,41.3057,41.3224,41.289,41.289,18900.0
2007-01-08 12:40:00,74.29,74.29,74.2,74.22,15400.0,41.2835,41.2835,41.2335,41.2446,15400.0
2007-01-08 12:45:00,74.23,74.25,74.14,74.22,10900.0,41.2501,41.2612,41.2001,41.2446,10900.0
2007-01-08 12:50:00,74.23,74.25,74.23,74.24,7300.0,41.2501,41.2612,41.2501,41.2557,7300.0
2007-01-08 12:55:00,74.24,74.3,74.24,74.26,13200.0,41.2557,41.289,41.2557,41.2668,13200.0
2007-01-08 13:00:00,74.25,74.28,74.11,74.13,29400.0,41.2612,41.2779,41.1834,41.1946,29400.0
2007-01-08 13:05:00,74.14,74.15,74.11,74.14,59600.0,41.2001,41.2057,41.1834,41.2001,59600.0
2007-01-08 13:10:00,74.13,74.19,74.11,74.16,11000.0,41.1946,41.2279,41.1834,41.2112,11000.0
2007-01-08 13:15:00,74.18,74.2,74.12,74.16,24400.0,41.2223,41.2335,41.189,41.2112,24400.0
2007-01-08 13:20:00,74.15,74.15,74.11,74.11,23300.0,41.2057,41.2057,41.1834,41.1834,23300.0
2007-01-08 13:25:00,74.12,74.15,74.1,74.1,9200.0,41.189,41.2057,41.1779,41.1779,9200.0
2007-01-08 13:30:00,74.11,74.2,74.1,74.19,12000.0,41.1834,41.2335,41.1779,41.2279,12000.0
2007-01-08 13:35:00,74.2,74.25,74.19,74.25,14800.0,41.2335,41.2612,41.2279,41.2612,14800.0
2007-01-08 13:40:00,74.23,74.4,74.23,74.3,32600.0,41.2501,41.3446,41.2501,41.289,32600.0
2007-01-08 13:45:00,74.31,74.44,74.31,74.39,33600.0,41.2946,41.3668,41.2946,41.339,33600.0
2007-01-08 13:50:00,74.4,74.4,74.35,74.39,22300.0,41.3446,41.3446,41.3168,41.339,22300.0
2007-01-08 13:55:00,74.39,74.44,74.36,74.39,23000.0,41.339,41.3668,41.3224,41.339,23000.0
2007-01-08 14:00:00,74.38,74.38,74.32,74.34,8800.0,41.3335,41.3335,41.3001,41.3113,8800.0
2007-01-08 14:05:00,74.34,74.4,74.29,74.36,35600.0,41.3113,41.3446,41.2835,41.3224,35600.0
2007-01-08 14:10:00,74.34,74.34,74.26,74.32,23800.0,41.3113,41.3113,41.2668,41.3001,23800.0
2007-01-08 14:15:00,74.32,74.37,74.29,74.33,37900.0,41.3001,41.3279,41.2835,41.3057,37900.0
2007-01-08 14:20:00,74.35,74.38,74.28,74.35,21100.0,41.3168,41.3335,41.2779,41.3168,21100.0
2007-01-08 14:25:00,74.35,74.46,74.34,74.42,29500.0,41.3168,41.3779,41.3113,41.3557,29500.0
2007-01-08 14:30:00,74.43,74.45,74.36,74.39,9700.0,41.3613,41.3724,41.3224,41.339,9700.0
2007-01-08 14:35:00,74.4,74.5,74.36,74.45,27900.0,41.3446,41.4002,41.3224,41.3724,27900.0
2007-01-08 14:40:00,74.45,74.5,74.44,74.44,14200.0,41.3724,41.4002,41.3668,41.3668,14200.0
2007-01-08 14:45:00,74.43,74.47,74.4,74.45,18000.0,41.3613,41.3835,41.3446,41.3724,18000.0
2007-01-08 14:50:00,74.43,74.44,74.38,74.38,9800.0,41.3613,41.3668,41.3335,41.3335,9800.0
2007-01-08 14:55:00,74.38,74.39,74.31,74.31,26000.0,41.3335,41.339,41.2946,41.2946,26000.0
2007-01-08 15:00:00,74.3,74.41,74.3,74.41,17600.0,41.289,41.3502,41.289,41.3502,17600.0
2007-01-08 15:05:00,74.41,74.45,74.34,74.42,26400.0,41.3502,41.3724,41.3113,41.3557,26400.0
2007-01-08 15:10:00,74.45,74.5,74.42,74.47,58800.0,41.3724,41.4002,41.3557,41.3835,58800.0
2007-01-08 15:15:00,74.46,74.53,74.41,74.51,39500.0,41.3779,41.4168,41.3502,41.4057,39500.0
2007-01-08 15:20:00,74.52,74.57,74.52,74.53,19300.0,41.4113,41.4391,41.4113,41.4168,19300.0
2007-01-08 15:25:00,74.52,74.53,74.38,74.4,39800.0,41.4113,41.4168,41.3335,41.3446,39800.0
2007-01-08 15:30:00,74.4,74.55,74.38,74.52,37000.0,41.3446,41.428,41.3335,41.4113,37000.0
2007-01-08 15:35:00,74.5,74.51,74.36,74.41,43400.0,41.4002,41.4057,41.3224,41.3502,43400.0
2007-01-08 15:40:00,74.38,74.45,74.35,74.4,58600.0,41.3335,41.3724,41.3168,41.3446,58600.0
2007-01-08 15:45:00,74.39,74.43,74.35,74.38,38800.0,41.339,41.3613,41.3168,41.3335,38800.0
2007-01-08 15:50:00,74.37,74.37,74.32,74.35,60900.0,41.3279,41.3279,41.3001,41.3168,60900.0
2007-01-08 15:55:00,74.34,74.39,74.27,74.35,85300.0,41.3113,41.339,41.2724,41.3168,85300.0
2007-01-09 09:30:00,74.98,75.0,74.0,74.93,100600.0,41.6669,41.678,41.1223,41.6391,100600.0
2007-01-09 09:35:00,74.94,75.0,74.8,74.94,84700.0,41.6447,41.678,41.5669,41.6447,84700.0
2007-01-09 09:40:00,74.94,74.99,74.76,74.86,54700.0,41.6447,41.6725,41.5446,41.6002,54700.0
2007-01-09 09:45:00,74.86,74.86,74.75,74.75,50500.0,41.6002,41.6002,41.5391,41.5391,50500.0
2007-01-09 09:50:00,74.75,74.76,74.38,74.46,60600.0,41.5391,41.5446,41.3335,41.3779,60600.0
2007-01-09 09:55:00,74.46,74.61,74.35,74.35,41500.0,41.3779,41.4613,41.3168,41.3168,41500.0
2007-01-09 10:00:00,74.34,74.4,74.17,74.28,41100.0,41.3113,41.3446,41.2168,41.2779,41100.0
2007-01-09 10:05:00,74.28,74.43,74.27,74.43,28100.0,41.2779,41.3613,41.2724,41.3613,28100.0
2007-01-09 10:10:00,74.41,74.57,74.41,74.53,34800.0,41.3502,41.4391,41.3502,41.4168,34800.0
2007-01-09 10:15:00,74.54,74.6,74.51,74.55,37000.0,41.4224,41.4557,41.4057,41.428,37000.0
2007-01-09 10:20:00,74.55,74.6,74.54,74.6,14300.0,41.428,41.4557,41.4224,41.4557,14300.0
2007-01-09 10:25:00,74.6,74.85,74.54,74.83,35800.0,41.4557,41.5947,41.4224,41.5835,35800.0
2007-01-09 10:30:00,74.81,74.82,74.71,74.82,46000.0,41.5724,41.578,41.5169,41.578,46000.0
2007-01-09 10:35:00,74.84,74.85,74.74,74.84,61900.0,41.5891,41.5947,41.5335,41.5891,61900.0
2007-01-09 10:40:00,74.85,74.85,74.82,74.84,27300.0,41.5947,41.5947,41.578,41.5891,27300.0
2007-01-09 10:45:00,74.83,74.85,74.82,74.83,35500.0,41.5835,41.5947,41.578,41.5835,35500.0
2007-01-09 10:50:00,74.85,74.9,74.78,74.78,41800.0,41.5947,41.6224,41.5558,41.5558,41800.0
2007-01-09 10:55:00,74.79,74.79,74.66,74.66,20300.0,41.5613,41.5613,41.4891,41.4891,20300.0
2007-01-09 11:00:00,74.68,74.76,74.68,74.68,26100.0,41.5002,41.5446,41.5002,41.5002,26100.0
2007-01-09 11:05:00,74.7,74.7,74.56,74.57,21200.0,41.5113,41.5113,41.4335,41.4391,21200.0
2007-01-09 11:10:00,74.57,74.6,74.49,74.55,61700.0,41.4391,41.4557,41.3946,41.428,61700.0
2007-01-09 11:15:00,74.53,74.55,74.45,74.53,48800.0,41.4168,41.428,41.3724,41.4168,48800.0
2007-01-09 11:20:00,74.55,74.55,74.46,74.52,48800.0,41.428,41.428,41.3779,41.4113,48800.0
2007-01-09 11:25:00,74.52,74.52,74.25,74.27,54400.0,41.4113,41.4113,41.2612,41.2724,54400.0
2007-01-09 11:30:00,74.27,74.3,74.2,74.21,30900.0,41.2724,41.289,41.2335,41.239,30900.0
2007-01-09 11:35:00,74.21,74.35,74.13,74.31,47700.0,41.239,41.3168,41.1946,41.2946,47700.0
2007-01-09 11:40:00,74.31,74.31,74.06,74.07,55600.0,41.2946,41.2946,41.1557,41.1612,55600.0
2007-01-09 11:45:00,74.07,74.22,74.0,74.22,77400.0,41.1612,41.2446,41.1223,41.2446,77400.0
2007-01-09 11:50:00,74.22,74.26,74.11,74.11,16500.0,41.2446,41.2668,41.1834,41.1834,16500.0
2007-01-09 11:55:00,74.11,74.12,73.94,73.97,43900.0,41.1834,41.189,41.089,41.1056,43900.0
2007-01-09 12:00:00,73.97,73.98,73.92,73.97,20100.0,41.1056,41.1112,41.0779,41.1056,20100.0
2007-01-09 12:05:00,73.97,74.15,73.95,74.14,29800.0,41.1056,41.2057,41.0945,41.2001,29800.0
2007-01-09 12:10:00,74.14,74.19,74.12,74.17,14700.0,41.2001,41.2279,41.189,41.2168,14700.0
2007-01-09 12:15:00,74.16,74.23,74.15,74.2,20300.0,41.2112,41.2501,41.2057,41.2335,20300.0
2007-01-09 12:20:00,74.24,74.24,74.0,74.06,20000.0,41.2557,41.2557,41.1223,41.1557,20000.0
2007-01-09 12:25:00,74.04,74.05,73.95,73.99,22700.0,41.1445,41.1501,41.0945,41.1168,22700.0
2007-01-09 12:30:00,73.98,74.06,73.95,73.98,21400.0,41.1112,41.1557,41.0945,41.1112,21400.0
2007-01-09 12:35:00,73.96,74.01,73.95,73.96,12300.0,41.1001,41.1279,41.0945,41.1001,12300.0
2007-01-09 12:40:00,73.97,74.12,73.97,74.08,23600.0,41.1056,41.189,41.1056,41.1668,23600.0
2007-01-09 12:45:00,74.1,74.16,74.02,74.08,20900.0,41.1779,41.2112,41.1334,41.1668,20900.0
2007-01-09 12:50:00,74.07,74.11,74.03,74.04,17300.0,41.1612,41.1834,41.139,41.1445,17300.0
2007-01-09 12:55:00,74.05,74.07,74.04,74.05,12500.0,41.1501,41.1612,41.1445,41.1501,12500.0
2007-01-09 13:00:00,74.04,74.05,73.91,73.96,36900.0,41.1445,41.1501,41.0723,41.1001,36900.0
2007-01-09 13:05:00,73.92,73.97,73.91,73.93,11200.0,41.0779,41.1056,41.0723,41.0834,11200.0
2007-01-09 13:10:00,73.91,74.03,73.91,74.03,15400.0,41.0723,41.139,41.0723,41.139,15400.0
2007-01-09 13:15:00,74.02,74.05,74.0,74.03,18800.0,41.1334,41.1501,41.1223,41.139,18800.0
2007-01-09 13:20:00,74.04,74.09,74.01,74.07,18300.0,41.1445,41.1723,41.1279,41.1612,18300.0
2007-01-09 13:25:00,74.07,74.1,74.04,74.09,38200.0,41.1612,41.1779,41.1445,41.1723,38200.0
2007-01-09 13:30:00,74.08,74.13,74.07,74.11,29300.0,41.1668,41.1946,41.1612,41.1834,29300.0
2007-01-09 13:35:00,74.11,74.14,74.07,74.08,24100.0,41.1834,41.2001,41.1612,41.1668,24100.0
2007-01-09 13:40:00,74.08,74.12,74.08,74.12,31000.0,41.1668,41.189,41.1668,41.189,31000.0
2007-01-09 13:45:00,74.12,74.17,74.08,74.12,261000.0,41.189,41.2168,41.1668,41.189,261000.0
2007-01-09 13:50:00,74.09,74.09,73.99,74.0,21400.0,41.1723,41.1723,41.1168,41.1223,21400.0
2007-01-09 13:55:00,74.0,74.0,73.92,73.92,18200.0,41.1223,41.1223,41.0779,41.0779,18200.0
2007-01-09 14:00:00,73.92,74.11,73.92,74.11,31200.0,41.0779,41.1834,41.0779,41.1834,31200.0
2007-01-09 14:05:00,74.11,74.23,74.08,74.19,71300.0,41.1834,41.2501,41.1668,41.2279,71300.0
2007-01-09 14:10:00,74.2,74.2,74.11,74.12,29200.0,41.2335,41.2335,41.1834,41.189,29200.0
2007-01-09 14:15:00,74.12,74.12,74.07,74.08,10700.0,41.189,41.189,41.1612,41.1668,10700.0
2007-01-09 14:20:00,74.07,74.09,73.98,74.0,15300.0,41.1612,41.1723,41.1112,41.1223,15300.0
2007-01-09 14:25:00,73.99,74.03,73.99,74.03,21900.0,41.1168,41.139,41.1168,41.139,21900.0
2007-01-09 14:30:00,74.02,74.08,73.99,74.04,31300.0,41.1334,41.1668,41.1168,41.1445,31300.0
2007-01-09 14:35:00,74.03,74.08,73.99,74.0,33900.0,41.139,41.1668,41.1168,41.1223,33900.0
2007-01-09 14:40:00,74.0,74.02,73.96,74.01,34400.0,41.1223,41.1334,41.1001,41.1279,34400.0
2007-01-09 14:45:00,74.01,74.02,73.98,74.02,15500.0,41.1279,41.1334,41.1112,41.1334,15500.0
2007-01-09 14:50:00,74.02,74.03,73.98,74.01,51000.0,41.1334,41.139,41.1112,41.1279,51000.0
2007-01-09 14:55:00,74.0,74.03,73.97,73.99,48900.0,41.1223,41.139,41.1056,41.1168,48900.0
2007-01-09 15:00:00,74.0,74.0,73.96,74.0,32500.0,41.1223,41.1223,41.1001,41.1223,32500.0
2007-01-09 15:05:00,74.0,74.03,74.0,74.02,31900.0,41.1223,41.139,41.1223,41.1334,31900.0
2007-01-09 15:10:00,74.02,74.02,74.0,74.02,28800.0,41.1334,41.1334,41.1223,41.1334,28800.0
2007-01-09 15:15:00,74.02,74.08,74.01,74.04,46400.0,41.1334,41.1668,41.1279,41.1445,46400.0
2007-01-09 15:20:00,74.05,74.07,73.99,74.03,41600.0,41.1501,41.1612,41.1168,41.139,41600.0
2007-01-09 15:25:00,74.03,74.15,74.03,74.13,43200.0,41.139,41.2057,41.139,41.1946,43200.0
2007-01-09 15:30:00,74.14,74.15,74.12,74.14,40500.0,41.2001,41.2057,41.189,41.2001,40500.0
2007-01-09 15:35:00,74.14,74.2,74.11,74.11,50100.0,41.2001,41.2335,41.1834,41.1834,50100.0
2007-01-09 15:40:00,74.11,74.16,74.11,74.11,50200.0,41.1834,41.2112,41.1834,41.1834,50200.0
2007-01-09 15:45:00,74.11,74.12,73.98,73.99,60200.0,41.1834,41.189,41.1112,41.1168,60200.0
2007-01-09 15:50:00,73.99,74.17,73.98,74.12,58400.0,41.1168,41.2168,41.1112,41.189,58400.0
2007-01-09 15:55:00,74.11,74.12,74.04,74.09,93400.0,41.1834,41.189,41.1445,41.1723,93400.0
2007-01-10 09:30:00,73.75,73.85,73.68,73.74,71300.0,40.9834,41.039,40.9445,40.9778,71300.0
2007-01-10 09:35:00,73.7,73.7,73.53,73.54,43400.0,40.9556,40.9556,40.8611,40.8667,43400.0
2007-01-10 09:40:00,73.53,73.57,73.39,73.49,89900.0,40.8611,40.8834,40.7833,40.8389,89900.0
2007-01-10 09:45:00,73.48,73.55,73.45,73.49,63900.0,40.8333,40.8722,40.8167,40.8389,63900.0
2007-01-10 09:50:00,73.5,73.5,73.45,73.49,57900.0,40.8445,40.8445,40.8167,40.8389,57900.0
2007-01-10 09:55:00,73.48,73.67,73.48,73.55,71700.0,40.8333,40.9389,40.8333,40.8722,71700.0
2007-01-10 10:00:00,73.53,73.71,73.48,73.5,84400.0,40.8611,40.9612,40.8333,40.8445,84400.0
2007-01-10 10:05:00,73.52,73.54,73.39,73.47,72400.0,40.8556,40.8667,40.7833,40.8278,72400.0
2007-01-10 10:10:00,73.49,73.57,73.49,73.51,37000.0,40.8389,40.8834,40.8389,40.85,37000.0
2007-01-10 10:15:00,73.52,73.7,73.5,73.7,62300.0,40.8556,40.9556,40.8445,40.9556,62300.0
2007-01-10 10:20:00,73.67,73.7,73.51,73.57,32300.0,40.9389,40.9556,40.85,40.8834,32300.0
2007-01-10 10:25:00,73.57,73.58,73.51,73.54,19900.0,40.8834,40.8889,40.85,40.8667,19900.0
2007-01-10 10:30:00,73.52,73.53,73.46,73.48,32600.0,40.8556,40.8611,40.8222,40.8333,32600.0
2007-01-10 10:35:00,73.49,73.51,73.4,73.47,49600.0,40.8389,40.85,40.7889,40.8278,49600.0
2007-01-10 10:40:00,73.5,73.52,73.47,73.47,22500.0,40.8445,40.8556,40.8278,40.8278,22500.0
2007-01-10 10:45:00,73.46,73.55,73.46,73.51,34100.0,40.8222,40.8722,40.8222,40.85,34100.0
2007-01-10 10:50:00,73.52,73.53,73.45,73.51,23200.0,40.8556,40.8611,40.8167,40.85,23200.0
2007-01-10 10:55:00,73.5,73.54,73.49,73.51,14900.0,40.8445,40.8667,40.8389,40.85,14900.0
2007-01-10 11:00:00,73.51,73.51,73.45,73.5,24800.0,40.85,40.85,40.8167,40.8445,24800.0
2007-01-10 11:05:00,73.5,73.55,73.46,73.47,19700.0,40.8445,40.8722,40.8222,40.8278,19700.0
2007-01-10 11:10:00,73.46,73.5,73.4,73.48,43600.0,40.8222,40.8445,40.7889,40.8333,43600.0
2007-01-10 11:15:00,73.5,73.53,73.46,73.5,15000.0,40.8445,40.8611,40.8222,40.8445,15000.0
2007-01-10 11:20:00,73.48,73.54,73.42,73.42,32900.0,40.8333,40.8667,40.8,40.8,32900.0
2007-01-10 11:25:00,73.44,73.45,73.41,73.45,26500.0,40.8111,40.8167,40.7944,40.8167,26500.0
2007-01-10 11:30:00,73.46,73.51,73.25,73.48,90700.0,40.8222,40.85,40.7055,40.8333,90700.0
2007-01-10 11:35:00,73.48,73.48,73.41,73.45,13300.0,40.8333,40.8333,40.7944,40.8167,13300.0
2007-01-10 11:40:00,73.46,73.52,73.45,73.45,18400.0,40.8222,40.8556,40.8167,40.8167,18400.0
2007-01-10 11:45:00,73.44,73.58,73.44,73.54,20500.0,40.8111,40.8889,40.8111,40.8667,20500.0
2007-01-10 11:50:00,73.53,73.6,73.53,73.56,18000.0,40.8611,40.9,40.8611,40.8778,18000.0
2007-01-10 11:55:00,73.56,73.6,73.45,73.45,31700.0,40.8778,40.9,40.8167,40.8167,31700.0
2007-01-10 12:00:00,73.44,73.47,73.39,73.4,22200.0,40.8111,40.8278,40.7833,40.7889,22200.0
2007-01-10 12:05:00,73.38,73.38,73.33,73.36,20500.0,40.7778,40.7778,40.75,40.7667,20500.0
2007-01-10 12:10:00,73.38,73.38,73.33,73.37,7600.0,40.7778,40.7778,40.75,40.7722,7600.0
2007-01-10 12:15:00,73.37,73.48,73.37,73.43,13400.0,40.7722,40.8333,40.7722,40.8056,13400.0
2007-01-10 12:20:00,73.44,73.47,73.39,73.39,7100.0,40.8111,40.8278,40.7833,40.7833,7100.0
2007-01-10 12:25:00,73.39,73.41,73.32,73.36,16200.0,40.7833,40.7944,40.7444,40.7667,16200.0
2007-01-10 12:30:00,73.36,73.37,73.28,73.3,41500.0,40.7667,40.7722,40.7222,40.7333,41500.0
2007-01-10 12:35:00,73.3,73.38,73.27,73.38,10600.0,40.7333,40.7778,40.7166,40.7778,10600.0
2007-01-10 12:40:00,73.38,73.45,73.37,73.44,25100.0,40.7778,40.8167,40.7722,40.8111,25100.0
2007-01-10 12:45:00,73.45,73.48,73.4,73.46,8600.0,40.8167,40.8333,40.7889,40.8222,8600.0
2007-01-10 12:50:00,73.46,73.5,73.45,73.48,13200.0,40.8222,40.8445,40.8167,40.8333,13200.0
2007-01-10 12:55:00,73.48,73.5,73.44,73.49,26100.0,40.8333,40.8445,40.8111,40.8389,26100.0
2007-01-10 13:00:00,73.47,73.48,73.43,73.45,10100.0,40.8278,40.8333,40.8056,40.8167,10100.0
2007-01-10 13:05:00,73.43,73.5,73.43,73.5,22000.0,40.8056,40.8445,40.8056,40.8445,22000.0
2007-01-10 13:10:00,73.5,73.55,73.49,73.52,14800.0,40.8445,40.8722,40.8389,40.8556,14800.0
2007-01-10 13:15:00,73.5,73.52,73.48,73.52,10100.0,40.8445,40.8556,40.8333,40.8556,10100.0
2007-01-10 13:20:00,73.53,73.55,73.48,73.53,22500.0,40.8611,40.8722,40.8333,40.8611,22500.0
2007-01-10 13:25:00,73.54,73.55,73.49,73.55,14900.0,40.8667,40.8722,40.8389,40.8722,14900.0
2007-01-10 13:30:00,73.55,73.55,73.49,73.52,15500.0,40.8722,40.8722,40.8389,40.8556,15500.0
2007-01-10 13:35:00,73.52,73.6,73.5,73.59,18000.0,40.8556,40.9,40.8445,40.8945,18000.0
2007-01-10 13:40:00,73.59,73.65,73.59,73.64,29800.0,40.8945,40.9278,40.8945,40.9223,29800.0
2007-01-10 13:45:00,73.64,73.7,73.59,73.64,65200.0,40.9223,40.9556,40.8945,40.9223,65200.0
2007-01-10 13:50:00,73.64,73.71,73.64,73.7,31500.0,40.9223,40.9612,40.9223,40.9556,31500.0
2007-01-10 13:55:00,73.7,73.73,73.68,73.71,13300.0,40.9556,40.9723,40.9445,40.9612,13300.0
2007-01-10 14:00:00,73.71,73.74,73.63,73.65,33100.0,40.9612,40.9778,40.9167,40.9278,33100.0
2007-01-10 14:05:00,73.64,73.66,73.62,73.65,16000.0,40.9223,40.9334,40.9111,40.9278,16000.0
2007-01-10 14:10:00,73.66,73.7,73.65,73.69,11700.0,40.9334,40.9556,40.9278,40.95,11700.0
2007-01-10 14:15:00,73.69,73.7,73.62,73.66,23200.0,40.95,40.9556,40.9111,40.9334,23200.0
2007-01-10 14:20:00,73.65,73.65,73.55,73.56,26100.0,40.9278,40.9278,40.8722,40.8778,26100.0
2007-01-10 14:25:00,73.56,73.61,73.56,73.56,14100.0,40.8778,40.9056,40.8778,40.8778,14100.0
2007-01-10 14:30:00,73.56,73.58,73.48,73.55,33900.0,40.8778,40.8889,40.8333,40.8722,33900.0
2007-01-10 14:35:00,73.54,73.58,73.52,73.52,19600.0,40.8667,40.8889,40.8556,40.8556,19600.0
2007-01-10 14:40:00,73.51,73.65,73.51,73.59,29000.0,40.85,40.9278,40.85,40.8945,29000.0
2007-01-10 14:45:00,73.64,73.67,73.59,73.63,26500.0,40.9223,40.9389,40.8945,40.9167,26500.0
2007-01-10 14:50:00,73.64,73.66,73.58,73.6,19900.0,40.9223,40.9334,40.8889,40.9,19900.0
2007-01-10 14:55:00,73.61,73.61,73.47,73.49,30900.0,40.9056,40.9056,40.8278,40.8389,30900.0
2007-01-10 15:00:00,73.49,73.57,73.49,73.52,23900.0,40.8389,40.8834,40.8389,40.8556,23900.0
2007-01-10 15:05:00,73.53,73.58,73.51,73.55,16100.0,40.8611,40.8889,40.85,40.8722,16100.0
2007-01-10 15:10:00,73.53,73.6,73.52,73.59,16200.0,40.8611,40.9,40.8556,40.8945,16200.0
2007-01-10 15:15:00,73.6,73.67,73.55,73.64,44800.0,40.9,40.9389,40.8722,40.9223,44800.0
2007-01-10 15:20:00,73.64,73.68,73.62,73.64,38600.0,40.9223,40.9445,40.9111,40.9223,38600.0
2007-01-10 15:25:00,73.63,73.63,73.55,73.58,38200.0,40.9167,40.9167,40.8722,40.8889,38200.0
2007-01-10 15:30:00,73.58,73.58,73.52,73.55,87500.0,40.8889,40.8889,40.8556,40.8722,87500.0
2007-01-10 15:35:00,73.55,73.62,73.55,73.57,58200.0,40.8722,40.9111,40.8722,40.8834,58200.0
2007-01-10 15:40:00,73.58,73.65,73.57,73.64,39100.0,40.8889,40.9278,40.8834,40.9223,39100.0
2007-01-10 15:45:00,73.63,73.65,73.62,73.65,37800.0,40.9167,40.9278,40.9111,40.9278,37800.0
2007-01-10 15:50:00,73.65,73.7,73.57,73.61,95600.0,40.9278,40.9556,40.8834,40.9056,95600.0
2007-01-10 15:55:00,73.6,73.67,73.58,73.63,47900.0,40.9,40.9389,40.8889,40.9167,47900.0
2007-01-11 09:30:00,73.63,73.88,73.63,73.73,101200.0,40.9167,41.0556,40.9167,40.9723,101200.0
2007-01-11 09:35:00,73.72,73.87,73.66,73.74,92700.0,40.9667,41.0501,40.9334,40.9778,92700.0
2007-01-11 09:40:00,73.74,73.76,73.63,73.72,59900.0,40.9778,40.9889,40.9167,40.9667,59900.0
2007-01-11 09:45:00,73.74,73.82,73.74,73.77,32900.0,40.9778,41.0223,40.9778,40.9945,32900.0
2007-01-11 09:50:00,73.78,73.82,73.74,73.81,32500.0,41.0001,41.0223,40.9778,41.0167,32500.0
2007-01-11 09:55:00,73.78,73.87,73.74,73.79,42100.0,41.0001,41.0501,40.9778,41.0056,42100.0
2007-01-11 10:00:00,73.75,73.78,73.63,73.67,24300.0,40.9834,41.0001,40.9167,40.9389,24300.0
2007-01-11 10:05:00,73.68,73.79,73.68,73.75,37200.0,40.9445,41.0056,40.9445,40.9834,37200.0
2007-01-11 10:10:00,73.79,73.82,73.73,73.78,53500.0,41.0056,41.0223,40.9723,41.0001,53500.0
2007-01-11 10:15:00,73.75,73.79,73.7,73.72,22200.0,40.9834,41.0056,40.9556,40.9667,22200.0
2007-01-11 10:20:00,73.7,73.78,73.65,73.78,25800.0,40.9556,41.0001,40.9278,41.0001,25800.0
2007-01-11 10:25:00,73.76,73.78,73.55,73.6,35600.0,40.9889,41.0001,40.8722,40.9,35600.0
2007-01-11 10:30:00,73.61,73.73,73.6,73.73,26600.0,40.9056,40.9723,40.9,40.9723,26600.0
2007-01-11 10:35:00,73.73,73.77,73.71,73.77,19600.0,40.9723,40.9945,40.9612,40.9945,19600.0
2007-01-11 10:40:00,73.75,73.8,73.73,73.8,32800.0,40.9834,41.0112,40.9723,41.0112,32800.0
2007-01-11 10:45:00,73.79,73.85,73.73,73.8,43700.0,41.0056,41.039,40.9723,41.0112,43700.0
2007-01-11 10:50:00,73.81,73.82,73.73,73.75,14700.0,41.0167,41.0223,40.9723,40.9834,14700.0
2007-01-11 10:55:00,73.75,73.8,73.72,73.8,73100.0,40.9834,41.0112,40.9667,41.0112,73100.0
2007-01-11 11:00:00,73.8,73.84,73.77,73.81,23000.0,41.0112,41.0334,40.9945,41.0167,23000.0
2007-01-11 11:05:00,73.81,73.82,73.76,73.79,39700.0,41.0167,41.0223,40.9889,41.0056,39700.0
2007-01-11 11:10:00,73.8,73.81,73.73,73.76,29600.0,41.0112,41.0167,40.9723,40.9889,29600.0
2007-01-11 11:15:00,73.76,73.8,73.75,73.8,18000.0,40.9889,41.0112,40.9834,41.0112,18000.0
2007-01-11 11:20:00,73.78,73.8,73.71,73.71,12300.0,41.0001,41.0112,40.9612,40.9612,12300.0
2007-01-11 11:25:00,73.72,73.77,73.71,73.75,16100.0,40.9667,40.9945,40.9612,40.9834,16100.0
2007-01-11 11:30:00,73.75,73.82,73.7,73.74,33900.0,40.9834,41.0223,40.9556,40.9778,33900.0
2007-01-11 11:35:00,73.75,73.83,73.72,73.77,34100.0,40.9834,41.0278,40.9667,40.9945,34100.0
2007-01-11 11:40:00,73.78,73.79,73.72,73.74,13900.0,41.0001,41.0056,40.9667,40.9778,13900.0
2007-01-11 11:45:00,73.73,73.75,73.71,73.74,9300.0,40.9723,40.9834,40.9612,40.9778,9300.0
2007-01-11 11:50:00,73.74,73.76,73.72,73.73,16100.0,40.9778,40.9889,40.9667,40.9723,16100.0
2007-01-11 11:55:00,73.73,73.75,73.73,73.73,11200.0,40.9723,40.9834,40.9723,40.9723,11200.0
2007-01-11 12:00:00,73.72,73.73,73.7,73.72,27800.0,40.9667,40.9723,40.9556,40.9667,27800.0
2007-01-11 12:05:00,73.72,73.72,73.66,73.66,29800.0,40.9667,40.9667,40.9334,40.9334,29800.0
2007-01-11 12:10:00,73.67,73.69,73.66,73.67,15600.0,40.9389,40.95,40.9334,40.9389,15600.0
2007-01-11 12:15:00,73.68,73.71,73.67,73.68,22200.0,40.9445,40.9612,40.9389,40.9445,22200.0
2007-01-11 12:20:00,73.67,73.68,73.65,73.66,26000.0,40.9389,40.9445,40.9278,40.9334,26000.0
2007-01-11 12:25:00,73.66,73.66,73.56,73.56,33800.0,40.9334,40.9334,40.8778,40.8778,33800.0
2007-01-11 12:30:00,73.56,73.63,73.55,73.62,39900.0,40.8778,40.9167,40.8722,40.9111,39900.0
2007-01-11 12:35:00,73.63,73.67,73.62,73.65,29800.0,40.9167,40.9389,40.9111,40.9278,29800.0
2007-01-11 12:40:00,73.66,73.67,73.63,73.67,16800.0,40.9334,40.9389,40.9167,40.9389,16800.0
2007-01-11 12:45:00,73.67,73.67,73.62,73.62,13500.0,40.9389,40.9389,40.9111,40.9111,13500.0
2007-01-11 12:50:00,73.62,73.69,73.62,73.68,31300.0,40.9111,40.95,40.9111,40.9445,31300.0
2007-01-11 12:55:00,73.68,73.7,73.67,73.69,8100.0,40.9445,40.9556,40.9389,40.95,8100.0
2007-01-11 13:00:00,73.67,73.69,73.65,73.66,19000.0,40.9389,40.95,40.9278,40.9334,19000.0
2007-01-11 13:05:00,73.67,73.68,73.64,73.66,45700.0,40.9389,40.9445,40.9223,40.9334,45700.0
2007-01-11 13:10:00,73.64,73.67,73.64,73.67,9000.0,40.9223,40.9389,40.9223,40.9389,9000.0
2007-01-11 13:15:00,73.67,73.69,73.66,73.67,21700.0,40.9389,40.95,40.9334,40.9389,21700.0
2007-01-11 13:20:00,73.67,73.69,73.65,73.66,14400.0,40.9389,40.95,40.9278,40.9334,14400.0
2007-01-11 13:25:00,73.65,73.67,73.61,73.61,55100.0,40.9278,40.9389,40.9056,40.9056,55100.0
2007-01-11 13:30:00,73.62,73.62,73.57,73.6,36100.0,40.9111,40.9111,40.8834,40.9,36100.0
2007-01-11 13:35:00,73.6,73.61,73.59,73.6,21800.0,40.9,40.9056,40.8945,40.9,21800.0
2007-01-11 13:40:00,73.6,73.61,73.58,73.59,16800.0,40.9,40.9056,40.8889,40.8945,16800.0
2007-01-11 13:45:00,73.6,73.68,73.6,73.66,24100.0,40.9,40.9445,40.9,40.9334,24100.0
2007-01-11 13:50:00,73.68,73.68,73.64,73.66,21300.0,40.9445,40.9445,40.9223,40.9334,21300.0
2007-01-11 13:55:00,73.65,73.69,73.65,73.68,17900.0,40.9278,40.95,40.9278,40.9445,17900.0
2007-01-11 14:00:00,73.66,73.66,73.6,73.64,17900.0,40.9334,40.9334,40.9,40.9223,17900.0
2007-01-11 14:05:00,73.63,73.7,73.61,73.7,13400.0,40.9167,40.9556,40.9056,40.9556,13400.0
2007-01-11 14:10:00,73.69,73.7,73.66,73.67,10700.0,40.95,40.9556,40.9334,40.9389,10700.0
2007-01-11 14:15:00,73.66,73.69,73.66,73.69,11000.0,40.9334,40.95,40.9334,40.95,11000.0
2007-01-11 14:20:00,73.7,73.73,73.67,73.72,47700.0,40.9556,40.9723,40.9389,40.9667,47700.0
2007-01-11 14:25:00,73.74,73.79,73.73,73.79,20800.0,40.9778,41.0056,40.9723,41.0056,20800.0
2007-01-11 14:30:00,73.79,73.8,73.75,73.75,38400.0,41.0056,41.0112,40.9834,40.9834,38400.0
2007-01-11 14:35:00,73.74,73.75,73.67,73.68,9600.0,40.9778,40.9834,40.9389,40.9445,9600.0
2007-01-11 14:40:00,73.67,73.74,73.63,73.72,93000.0,40.9389,40.9778,40.9167,40.9667,93000.0
2007-01-11 14:45:00,73.72,73.77,73.71,73.76,32800.0,40.9667,40.9945,40.9612,40.9889,32800.0
2007-01-11 14:50:00,73.76,73.77,73.72,73.74,28700.0,40.9889,40.9945,40.9667,40.9778,28700.0
2007-01-11 14:55:00,73.75,73.76,73.73,73.75,18900.0,40.9834,40.9889,40.9723,40.9834,18900.0
2007-01-11 15:00:00,73.73,73.78,73.71,73.75,36300.0,40.9723,41.0001,40.9612,40.9834,36300.0
2007-01-11 15:05:00,73.75,73.8,73.73,73.75,48300.0,40.9834,41.0112,40.9723,40.9834,48300.0
2007-01-11 15:10:00,73.75,73.78,73.72,73.77,19100.0,40.9834,41.0001,40.9667,40.9945,19100.0
2007-01-11 15:15:00,73.76,73.77,73.73,73.73,17100.0,40.9889,40.9945,40.9723,40.9723,17100.0
2007-01-11 15:20:00,73.74,73.74,73.66,73.68,18800.0,40.9778,40.9778,40.9334,40.9445,18800.0
2007-01-11 15:25:00,73.68,73.68,73.55,73.59,68000.0,40.9445,40.9445,40.8722,40.8945,68000.0
2007-01-11 15:30:00,73.59,73.61,73.55,73.56,69000.0,40.8945,40.9056,40.8722,40.8778,69000.0
2007-01-11 15:35:00,73.56,73.67,73.55,73.66,40800.0,40.8778,40.9389,40.8722,40.9334,40800.0
2007-01-11 15:40:00,73.65,73.75,73.65,73.73,62300.0,40.9278,40.9834,40.9278,40.9723,62300.0
2007-01-11 15:45:00,73.74,73.75,73.68,73.68,35100.0,40.9778,40.9834,40.9445,40.9445,35100.0
2007-01-11 15:50:00,73.68,73.7,73.65,73.67,44800.0,40.9445,40.9556,40.9278,40.9389,44800.0
2007-01-11 15:55:00,73.66,73.7,73.64,73.65,80500.0,40.9334,40.9556,40.9223,40.9278,80500.0
2007-01-12 09:30:00,73.65,73.72,73.35,73.64,48500.0,40.9278,40.9667,40.7611,40.9223,48500.0
2007-01-12 09:35:00,73.64,73.95,73.6,73.6,42600.0,40.9223,41.0945,40.9,40.9,42600.0
2007-01-12 09:40:00,73.59,73.8,73.45,73.45,56000.0,40.8945,41.0112,40.8167,40.8167,56000.0
2007-01-12 09:45:00,73.45,73.7,73.36,73.7,60100.0,40.8167,40.9556,40.7667,40.9556,60100.0
2007-01-12 09:50:00,73.7,73.93,73.67,73.73,75800.0,40.9556,41.0834,40.9389,40.9723,75800.0
2007-01-12 09:55:00,73.73,73.85,73.72,73.78,50000.0,40.9723,41.039,40.9667,41.0001,50000.0
2007-01-12 10:00:00,73.77,73.8,73.68,73.72,25700.0,40.9945,41.0112,40.9445,40.9667,25700.0
2007-01-12 10:05:00,73.74,73.77,73.68,73.75,49800.0,40.9778,40.9945,40.9445,40.9834,49800.0
2007-01-12 10:10:00,73.75,73.78,73.72,73.77,44900.0,40.9834,41.0001,40.9667,40.9945,44900.0
2007-01-12 10:15:00,73.77,73.94,73.76,73.92,70300.0,40.9945,41.089,40.9889,41.0779,70300.0
2007-01-12 10:20:00,73.93,73.96,73.82,73.86,46500.0,41.0834,41.1001,41.0223,41.0445,46500.0
2007-01-12 10:25:00,73.87,73.88,73.77,73.81,28200.0,41.0501,41.0556,40.9945,41.0167,28200.0
2007-01-12 10:30:00,73.81,73.88,73.74,73.8,45700.0,41.0167,41.0556,40.9778,41.0112,45700.0
2007-01-12 10:35:00,73.81,73.92,73.72,73.76,52400.0,41.0167,41.0779,40.9667,40.9889,52400.0
2007-01-12 10:40:00,73.73,73.79,73.73,73.78,26400.0,40.9723,41.0056,40.9723,41.0001,26400.0
2007-01-12 10:45:00,73.78,73.86,73.75,73.84,33000.0,41.0001,41.0445,40.9834,41.0334,33000.0
2007-01-12 10:50:00,73.83,73.86,73.78,73.81,39200.0,41.0278,41.0445,41.0001,41.0167,39200.0
2007-01-12 10:55:00,73.81,73.87,73.8,73.85,14600.0,41.0167,41.0501,41.0112,41.039,14600.0
2007-01-12 11:00:00,73.85,73.87,73.78,73.84,27200.0,41.039,41.0501,41.0001,41.0334,27200.0
2007-01-12 11:05:00,73.83,73.83,73.73,73.75,32200.0,41.0278,41.0278,40.9723,40.9834,32200.0
2007-01-12 11:10:00,73.76,73.77,73.73,73.75,13400.0,40.9889,40.9945,40.9723,40.9834,13400.0
2007-01-12 11:15:00,73.74,73.77,73.74,73.75,10800.0,40.9778,40.9945,40.9778,40.9834,10800.0
2007-01-12 11:20:00,73.75,73.86,73.75,73.86,52300.0,40.9834,41.0445,40.9834,41.0445,52300.0
2007-01-12 11:25:00,73.86,73.86,73.82,73.84,21200.0,41.0445,41.0445,41.0223,41.0334,21200.0
2007-01-12 11:30:00,73.84,73.86,73.79,73.86,26500.0,41.0334,41.0445,41.0056,41.0445,26500.0
2007-01-12 11:35:00,73.86,73.94,73.84,73.86,14600.0,41.0445,41.089,41.0334,41.0445,14600.0
2007-01-12 11:40:00,73.86,73.87,73.85,73.85,19000.0,41.0445,41.0501,41.039,41.039,19000.0
2007-01-12 11:45:00,73.85,73.9,73.85,73.88,74000.0,41.039,41.0667,41.039,41.0556,74000.0
2007-01-12 11:50:00,73.89,73.96,73.88,73.88,21300.0,41.0612,41.1001,41.0556,41.0556,21300.0
2007-01-12 11:55:00,73.9,73.93,73.88,73.92,12200.0,41.0667,41.0834,41.0556,41.0779,12200.0
2007-01-12 12:00:00,73.92,73.97,73.86,73.95,20600.0,41.0779,41.1056,41.0445,41.0945,20600.0
2007-01-12 12:05:00,73.94,73.94,73.9,73.91,20300.0,41.089,41.089,41.0667,41.0723,20300.0
2007-01-12 12:10:00,73.91,73.96,73.9,73.94,31400.0,41.0723,41.1001,41.0667,41.089,31400.0
2007-01-12 12:15:00,73.93,73.98,73.93,73.96,21500.0,41.0834,41.1112,41.0834,41.1001,21500.0
2007-01-12 12:20:00,73.96,74.02,73.95,74.0,79700.0,41.1001,41.1334,41.0945,41.1223,79700.0
2007-01-12 12:25:00,74.0,74.03,73.99,74.03,69900.0,41.1223,41.139,41.1168,41.139,69900.0
2007-01-12 12:30:00,74.03,74.03,73.98,73.98,26400.0,41.139,41.139,41.1112,41.1112,26400.0
2007-01-12 12:35:00,73.98,74.0,73.98,74.0,13500.0,41.1112,41.1223,41.1112,41.1223,13500.0
2007-01-12 12:40:00,74.0,74.07,73.99,74.02,70400.0,41.1223,41.1612,41.1168,41.1334,70400.0
2007-01-12 12:45:00,74.02,74.05,74.0,74.02,32700.0,41.1334,41.1501,41.1223,41.1334,32700.0
2007-01-12 12:50:00,74.04,74.08,74.03,74.07,54600.0,41.1445,41.1668,41.139,41.1612,54600.0
2007-01-12 12:55:00,74.07,74.08,74.03,74.07,14700.0,41.1612,41.1668,41.139,41.1612,14700.0
2007-01-12 13:00:00,74.06,74.08,74.02,74.05,35900.0,41.1557,41.1668,41.1334,41.1501,35900.0
2007-01-12 13:05:00,74.05,74.18,74.05,74.18,36400.0,41.1501,41.2223,41.1501,41.2223,36400.0
2007-01-12 13:10:00,74.19,74.29,74.18,74.29,26500.0,41.2279,41.2835,41.2223,41.2835,26500.0
2007-01-12 13:15:00,74.28,74.28,74.21,74.28,35700.0,41.2779,41.2779,41.239,41.2779,35700.0
2007-01-12 13:20:00,74.28,74.29,74.24,74.26,24000.0,41.2779,41.2835,41.2557,41.2668,24000.0
2007-01-12 13:25:00,74.27,74.29,74.2,74.24,24900.0,41.2724,41.2835,41.2335,41.2557,24900.0
2007-01-12 13:30:00,74.24,74.26,74.2,74.22,27800.0,41.2557,41.2668,41.2335,41.2446,27800.0
2007-01-12 13:35:00,74.23,74.24,74.19,74.22,24900.0,41.2501,41.2557,41.2279,41.2446,24900.0
2007-01-12 13:40:00,74.22,74.22,74.17,74.21,18700.0,41.2446,41.2446,41.2168,41.239,18700.0
2007-01-12 13:45:00,74.22,74.22,74.17,74.2,24300.0,41.2446,41.2446,41.2168,41.2335,24300.0
2007-01-12 13:50:00,74.2,74.2,74.19,74.2,22000.0,41.2335,41.2335,41.2279,41.2335,22000.0
2007-01-12 13:55:00,74.2,74.22,74.2,74.22,25500.0,41.2335,41.2446,41.2335,41.2446,25500.0
2007-01-12 14:00:00,74.22,74.25,74.19,74.21,47500.0,41.2446,41.2612,41.2279,41.239,47500.0
2007-01-12 14:05:00,74.21,74.24,74.19,74.22,39100.0,41.239,41.2557,41.2279,41.2446,39100.0
2007-01-12 14:10:00,74.22,74.26,74.2,74.26,47100.0,41.2446,41.2668,41.2335,41.2668,47100.0
2007-01-12 14:15:00,74.26,74.27,74.19,74.21,34900.0,41.2668,41.2724,41.2279,41.239,34900.0
2007-01-12 14:20:00,74.22,74.29,74.22,74.25,43400.0,41.2446,41.2835,41.2446,41.2612,43400.0
2007-01-12 14:25:00,74.26,74.36,74.25,74.29,34600.0,41.2668,41.3224,41.2612,41.2835,34600.0
2007-01-12 14:30:00,74.3,74.31,74.25,74.26,33700.0,41.289,41.2946,41.2612,41.2668,33700.0
2007-01-12 14:35:00,74.26,74.31,74.21,74.25,29600.0,41.2668,41.2946,41.239,41.2612,29600.0
2007-01-12 14:40:00,74.25,74.27,74.25,74.27,10800.0,41.2612,41.2724,41.2612,41.2724,10800.0
2007-01-12 14:45:00,74.27,74.3,74.27,74.29,20100.0,41.2724,41.289,41.2724,41.2835,20100.0
2007-01-12 14:50:00,74.29,74.35,74.23,74.35,31300.0,41.2835,41.3168,41.2501,41.3168,31300.0
2007-01-12 14:55:00,74.35,74.37,74.31,74.35,25400.0,41.3168,41.3279,41.2946,41.3168,25400.0
2007-01-12 15:00:00,74.35,74.41,74.35,74.37,26100.0,41.3168,41.3502,41.3168,41.3279,26100.0
2007-01-12 15:05:00,74.37,74.41,74.37,74.41,43900.0,41.3279,41.3502,41.3279,41.3502,43900.0
2007-01-12 15:10:00,74.41,74.41,74.37,74.4,28400.0,41.3502,41.3502,41.3279,41.3446,28400.0
2007-01-12 15:15:00,74.4,74.47,74.36,74.37,37300.0,41.3446,41.3835,41.3224,41.3279,37300.0
2007-01-12 15:20:00,74.37,74.37,74.25,74.33,37200.0,41.3279,41.3279,41.2612,41.3057,37200.0
2007-01-12 15:25:00,74.33,74.4,74.33,74.38,52400.0,41.3057,41.3446,41.3057,41.3335,52400.0
2007-01-12 15:30:00,74.37,74.4,74.28,74.31,44200.0,41.3279,41.3446,41.2779,41.2946,44200.0
2007-01-12 15:35:00,74.32,74.34,74.29,74.31,46200.0,41.3001,41.3113,41.2835,41.2946,46200.0
2007-01-12 15:40:00,74.31,74.33,74.28,74.28,30300.0,41.2946,41.3057,41.2779,41.2779,30300.0
2007-01-12 15:45:00,74.28,74.38,74.25,74.35,61100.0,41.2779,41.3335,41.2612,41.3168,61100.0
2007-01-12 15:50:00,74.36,74.38,74.31,74.38,90300.0,41.3224,41.3335,41.2946,41.3335,90300.0
2007-01-12 15:55:00,74.36,74.43,74.35,74.4,84700.0,41.3224,41.3613,41.3168,41.3446,84700.0
2007-01-16 09:30:00,74.8,75.03,74.78,75.0,237200.0,41.5669,41.6947,41.5558,41.678,237200.0
2007-01-16 09:35:00,75.0,75.12,74.61,74.78,121900.0,41.678,41.7447,41.4613,41.5558,121900.0
2007-01-16 09:40:00,74.79,75.0,74.65,74.97,93300.0,41.5613,41.678,41.4835,41.6613,93300.0
2007-01-16 09:45:00,74.98,75.2,74.94,75.14,112300.0,41.6669,41.7892,41.6447,41.7558,112300.0
2007-01-16 09:50:00,75.15,75.35,75.09,75.17,96800.0,41.7614,41.8725,41.728,41.7725,96800.0
2007-01-16 09:55:00,75.16,75.24,75.0,75.01,99500.0,41.7669,41.8114,41.678,41.6836,99500.0
2007-01-16 10:00:00,75.03,75.03,74.81,74.92,58900.0,41.6947,41.6947,41.5724,41.6336,58900.0
2007-01-16 10:05:00,74.92,74.98,74.82,74.95,46500.0,41.6336,41.6669,41.578,41.6502,46500.0
2007-01-16 10:10:00,74.92,74.99,74.86,74.99,85400.0,41.6336,41.6725,41.6002,41.6725,85400.0
2007-01-16 10:15:00,74.99,75.03,74.88,75.0,45000.0,41.6725,41.6947,41.6113,41.678,45000.0
2007-01-16 10:20:00,74.99,74.99,74.8,74.83,30800.0,41.6725,41.6725,41.5669,41.5835,30800.0
2007-01-16 10:25:00,74.82,74.87,74.72,74.77,48300.0,41.578,41.6058,41.5224,41.5502,48300.0
2007-01-16 10:30:00,74.78,74.84,74.66,74.72,56400.0,41.5558,41.5891,41.4891,41.5224,56400.0
2007-01-16 10:35:00,74.7,74.77,74.67,74.71,52200.0,41.5113,41.5502,41.4946,41.5169,52200.0
2007-01-16 10:40:00,74.71,74.91,74.71,74.9,63300.0,41.5169,41.628,41.5169,41.6224,63300.0
2007-01-16 10:45:00,74.9,74.93,74.9,74.91,19700.0,41.6224,41.6391,41.6224,41.628,19700.0
2007-01-16 10:50:00,74.91,75.08,74.9,75.05,38500.0,41.628,41.7225,41.6224,41.7058,38500.0
2007-01-16 10:55:00,75.05,75.05,74.82,74.89,46800.0,41.7058,41.7058,41.578,41.6169,46800.0
2007-01-16 11:00:00,74.88,75.03,74.88,75.01,43000.0,41.6113,41.6947,41.6113,41.6836,43000.0
2007-01-16 11:05:00,75.01,75.06,75.0,75.05,61800.0,41.6836,41.7114,41.678,41.7058,61800.0
2007-01-16 11:10:00,75.05,75.07,74.97,74.97,34700.0,41.7058,41.7169,41.6613,41.6613,34700.0
2007-01-16 11:15:00,74.97,75.04,74.96,75.03,35400.0,41.6613,41.7002,41.6558,41.6947,35400.0
2007-01-16 11:20:00,75.03,75.04,74.78,74.8,39000.0,41.6947,41.7002,41.5558,41.5669,39000.0
2007-01-16 11:25:00,74.8,74.84,74.78,74.79,22300.0,41.5669,41.5891,41.5558,41.5613,22300.0
2007-01-16 11:30:00,74.79,74.93,74.79,74.92,22900.0,41.5613,41.6391,41.5613,41.6336,22900.0
2007-01-16 11:35:00,74.91,74.95,74.9,74.94,17500.0,41.628,41.6502,41.6224,41.6447,17500.0
2007-01-16 11:40:00,74.94,74.97,74.94,74.96,29100.0,41.6447,41.6613,41.6447,41.6558,29100.0
2007-01-16 11:45:00,74.95,74.98,74.92,74.94,22600.0,41.6502,41.6669,41.6336,41.6447,22600.0
2007-01-16 11:50:00,74.93,75.0,74.93,74.96,27800.0,41.6391,41.678,41.6391,41.6558,27800.0
2007-01-16 11:55:00,74.96,74.99,74.84,74.85,30800.0,41.6558,41.6725,41.5891,41.5947,30800.0
2007-01-16 12:00:00,74.86,74.9,74.85,74.86,23800.0,41.6002,41.6224,41.5947,41.6002,23800.0
2007-01-16 12:05:00,74.86,74.89,74.84,74.85,18100.0,41.6002,41.6169,41.5891,41.5947,18100.0
2007-01-16 12:10:00,74.85,74.87,74.84,74.85,16000.0,41.5947,41.6058,41.5891,41.5947,16000.0
2007-01-16 12:15:00,74.85,74.87,74.84,74.87,14000.0,41.5947,41.6058,41.5891,41.6058,14000.0
2007-01-16 12:20:00,74.87,74.92,74.85,74.91,35100.0,41.6058,41.6336,41.5947,41.628,35100.0
2007-01-16 12:25:00,74.9,74.99,74.89,74.97,29400.0,41.6224,41.6725,41.6169,41.6613,29400.0
2007-01-16 12:30:00,74.97,75.03,74.94,75.01,35900.0,41.6613,41.6947,41.6447,41.6836,35900.0
2007-01-16 12:35:00,75.01,75.01,74.91,74.94,40700.0,41.6836,41.6836,41.628,41.6447,40700.0
2007-01-16 12:40:00,74.93,74.96,74.91,74.94,14700.0,41.6391,41.6558,41.628,41.6447,14700.0
2007-01-16 12:45:00,74.93,74.95,74.89,74.94,19100.0,41.6391,41.6502,41.6169,41.6447,19100.0
2007-01-16 12:50:00,74.93,74.93,74.8,74.85,17400.0,41.6391,41.6391,41.5669,41.5947,17400.0
2007-01-16 12:55:00,74.86,74.87,74.8,74.85,6600.0,41.6002,41.6058,41.5669,41.5947,6600.0
2007-01-16 13:00:00,74.85,74.95,74.83,74.92,17800.0,41.5947,41.6502,41.5835,41.6336,17800.0
2007-01-16 13:05:00,74.92,74.99,74.9,74.97,41600.0,41.6336,41.6725,41.6224,41.6613,41600.0
2007-01-16 13:10:00,74.97,74.97,74.85,74.87,31900.0,41.6613,41.6613,41.5947,41.6058,31900.0
2007-01-16 13:15:00,74.86,74.94,74.86,74.94,8200.0,41.6002,41.6447,41.6002,41.6447,8200.0
2007-01-16 13:20:00,74.93,74.97,74.93,74.95,27900.0,41.6391,41.6613,41.6391,41.6502,27900.0
2007-01-16 13:25:00,74.95,74.97,74.92,74.96,13400.0,41.6502,41.6613,41.6336,41.6558,13400.0
2007-01-16 13:30:00,74.97,74.98,74.95,74.96,14300.0,41.6613,41.6669,41.6502,41.6558,14300.0
2007-01-16 13:35:00,74.95,74.96,74.93,74.94,17900.0,41.6502,41.6558,41.6391,41.6447,17900.0
2007-01-16 13:40:00,74.93,74.94,74.85,74.87,21100.0,41.6391,41.6447,41.5947,41.6058,21100.0
2007-01-16 13:45:00,74.86,74.97,74.85,74.97,22900.0,41.6002,41.6613,41.5947,41.6613,22900.0
2007-01-16 13:50:00,74.97,74.97,74.94,74.96,12200.0,41.6613,41.6613,41.6447,41.6558,12200.0
2007-01-16 13:55:00,74.96,74.97,74.92,74.97,27900.0,41.6558,41.6613,41.6336,41.6613,27900.0
2007-01-16 14:00:00,74.96,74.98,74.93,74.95,22900.0,41.6558,41.6669,41.6391,41.6502,22900.0
2007-01-16 14:05:00,74.96,74.98,74.93,74.98,33400.0,41.6558,41.6669,41.6391,41.6669,33400.0
2007-01-16 14:10:00,74.97,75.02,74.97,75.0,31100.0,41.6613,41.6891,41.6613,41.678,31100.0
2007-01-16 14:15:00,75.0,75.02,74.97,75.0,21300.0,41.678,41.6891,41.6613,41.678,21300.0
2007-01-16 14:20:00,75.0,75.09,75.0,75.08,37000.0,41.678,41.728,41.678,41.7225,37000.0
2007-01-16 14:25:00,75.09,75.1,75.02,75.05,19800.0,41.728,41.7336,41.6891,41.7058,19800.0
2007-01-16 14:30:00,75.05,75.15,75.04,75.12,25000.0,41.7058,41.7614,41.7002,41.7447,25000.0
2007-01-16 14:35:00,75.12,75.14,75.05,75.05,26700.0,41.7447,41.7558,41.7058,41.7058,26700.0
2007-01-16 14:40:00,75.07,75.08,75.03,75.05,18400.0,41.7169,41.7225,41.6947,41.7058,18400.0
2007-01-16 14:45:00,75.05,75.11,75.05,75.1,14300.0,41.7058,41.7391,41.7058,41.7336,14300.0
2007-01-16 14:50:00,75.1,75.12,75.09,75.12,14000.0,41.7336,41.7447,41.728,41.7447,14000.0
2007-01-16 14:55:00,75.12,75.12,75.04,75.05,29400.0,41.7447,41.7447,41.7002,41.7058,29400.0
2007-01-16 15:00:00,75.05,75.06,74.98,75.06,50400.0,41.7058,41.7114,41.6669,41.7114,50400.0
2007-01-16 15:05:00,75.06,75.08,75.05,75.06,49800.0,41.7114,41.7225,41.7058,41.7114,49800.0
2007-01-16 15:10:00,75.06,75.07,75.01,75.02,57100.0,41.7114,41.7169,41.6836,41.6891,57100.0
2007-01-16 15:15:00,75.01,75.02,74.95,74.95,81100.0,41.6836,41.6891,41.6502,41.6502,81100.0
2007-01-16 15:20:00,74.96,74.98,74.95,74.97,47800.0,41.6558,41.6669,41.6502,41.6613,47800.0
2007-01-16 15:25:00,74.97,74.98,74.92,74.93,47800.0,41.6613,41.6669,41.6336,41.6391,47800.0
2007-01-16 15:30:00,74.92,74.95,74.89,74.94,91900.0,41.6336,41.6502,41.6169,41.6447,91900.0
2007-01-16 15:35:00,74.94,74.97,74.9,74.91,49400.0,41.6447,41.6613,41.6224,41.628,49400.0
2007-01-16 15:40:00,74.91,74.98,74.88,74.98,81300.0,41.628,41.6669,41.6113,41.6669,81300.0
2007-01-16 15:45:00,74.98,74.99,74.86,74.86,76400.0,41.6669,41.6725,41.6002,41.6002,76400.0
2007-01-16 15:50:00,74.86,74.87,74.75,74.84,168200.0,41.6002,41.6058,41.5391,41.5891,168200.0
2007-01-16 15:55:00,74.84,74.87,74.81,74.83,87400.0,41.5891,41.6058,41.5724,41.5835,87400.0
2007-01-17 09:30:00,74.95,74.98,74.75,74.81,103700.0,41.6502,41.6669,41.5391,41.5724,103700.0
2007-01-17 09:35:00,74.83,74.98,74.81,74.95,50600.0,41.5835,41.6669,41.5724,41.6502,50600.0
2007-01-17 09:40:00,74.93,75.17,74.9,75.14,64500.0,41.6391,41.7725,41.6224,41.7558,64500.0
2007-01-17 09:45:00,75.13,75.13,74.93,74.98,35600.0,41.7503,41.7503,41.6391,41.6669,35600.0
2007-01-17 09:50:00,74.99,74.99,74.8,74.87,53700.0,41.6725,41.6725,41.5669,41.6058,53700.0
2007-01-17 09:55:00,74.9,75.0,74.88,74.94,31000.0,41.6224,41.678,41.6113,41.6447,31000.0
2007-01-17 10:00:00,74.95,74.95,74.8,74.91,50200.0,41.6502,41.6502,41.5669,41.628,50200.0
2007-01-17 10:05:00,74.9,74.95,74.87,74.92,15600.0,41.6224,41.6502,41.6058,41.6336,15600.0
2007-01-17 10:10:00,74.96,74.99,74.95,74.96,17500.0,41.6558,41.6725,41.6502,41.6558,17500.0
2007-01-17 10:15:00,74.96,75.04,74.96,74.99,38200.0,41.6558,41.7002,41.6558,41.6725,38200.0
2007-01-17 10:20:00,75.0,75.04,74.98,75.01,12500.0,41.678,41.7002,41.6669,41.6836,12500.0
2007-01-17 10:25:00,75.01,75.04,75.01,75.03,12700.0,41.6836,41.7002,41.6836,41.6947,12700.0
2007-01-17 10:30:00,75.03,75.05,75.0,75.04,29400.0,41.6947,41.7058,41.678,41.7002,29400.0
2007-01-17 10:35:00,75.05,75.11,75.03,75.09,25000.0,41.7058,41.7391,41.6947,41.728,25000.0
2007-01-17 10:40:00,75.09,75.18,75.09,75.12,31800.0,41.728,41.778,41.728,41.7447,31800.0
2007-01-17 10:45:00,75.13,75.16,75.05,75.06,19100.0,41.7503,41.7669,41.7058,41.7114,19100.0
2007-01-17 10:50:00,75.05,75.07,75.0,75.02,50800.0,41.7058,41.7169,41.678,41.6891,50800.0
2007-01-17 10:55:00,75.01,75.02,74.9,74.94,15100.0,41.6836,41.6891,41.6224,41.6447,15100.0
2007-01-17 11:00:00,74.94,75.13,74.93,75.07,36200.0,41.6447,41.7503,41.6391,41.7169,36200.0
2007-01-17 11:05:00,75.11,75.15,75.06,75.07,59100.0,41.7391,41.7614,41.7114,41.7169,59100.0
2007-01-17 11:10:00,75.07,75.09,75.05,75.07,39900.0,41.7169,41.728,41.7058,41.7169,39900.0
2007-01-17 11:15:00,75.08,75.09,75.0,75.03,28300.0,41.7225,41.728,41.678,41.6947,28300.0
2007-01-17 11:20:00,75.05,75.08,75.02,75.03,11300.0,41.7058,41.7225,41.6891,41.6947,11300.0
2007-01-17 11:25:00,75.03,75.05,74.99,75.0,8000.0,41.6947,41.7058,41.6725,41.678,8000.0
2007-01-17 11:30:00,75.02,75.13,75.01,75.12,33200.0,41.6891,41.7503,41.6836,41.7447,33200.0
2007-01-17 11:35:00,75.12,75.18,75.11,75.14,13200.0,41.7447,41.778,41.7391,41.7558,13200.0
2007-01-17 11:40:00,75.15,75.16,75.04,75.04,14400.0,41.7614,41.7669,41.7002,41.7002,14400.0
2007-01-17 11:45:00,75.02,75.06,74.96,74.98,41900.0,41.6891,41.7114,41.6558,41.6669,41900.0
2007-01-17 11:50:00,74.98,75.12,74.96,75.05,85800.0,41.6669,41.7447,41.6558,41.7058,85800.0
2007-01-17 11:55:00,75.02,75.09,75.02,75.05,33200.0,41.6891,41.728,41.6891,41.7058,33200.0
2007-01-17 12:00:00,75.03,75.12,75.02,75.12,32200.0,41.6947,41.7447,41.6891,41.7447,32200.0
2007-01-17 12:05:00,75.13,75.2,75.13,75.15,26100.0,41.7503,41.7892,41.7503,41.7614,26100.0
2007-01-17 12:10:00,75.17,75.22,75.16,75.2,25900.0,41.7725,41.8003,41.7669,41.7892,25900.0
2007-01-17 12:15:00,75.2,75.2,75.11,75.12,15800.0,41.7892,41.7892,41.7391,41.7447,15800.0
2007-01-17 12:20:00,75.12,75.14,75.09,75.1,13800.0,41.7447,41.7558,41.728,41.7336,13800.0
2007-01-17 12:25:00,75.1,75.19,75.09,75.13,36900.0,41.7336,41.7836,41.728,41.7503,36900.0
2007-01-17 12:30:00,75.12,75.12,75.08,75.09,15300.0,41.7447,41.7447,41.7225,41.728,15300.0
2007-01-17 12:35:00,75.09,75.09,75.04,75.04,24800.0,41.728,41.728,41.7002,41.7002,24800.0
2007-01-17 12:40:00,75.05,75.08,75.04,75.05,13000.0,41.7058,41.7225,41.7002,41.7058,13000.0
2007-01-17 12:45:00,75.06,75.07,75.05,75.06,12300.0,41.7114,41.7169,41.7058,41.7114,12300.0
2007-01-17 12:50:00,75.06,75.07,75.01,75.05,28100.0,41.7114,41.7169,41.6836,41.7058,28100.0
2007-01-17 12:55:00,75.05,75.08,75.04,75.06,18000.0,41.7058,41.7225,41.7002,41.7114,18000.0
2007-01-17 13:00:00,75.05,75.08,75.05,75.06,15200.0,41.7058,41.7225,41.7058,41.7114,15200.0
2007-01-17 13:05:00,75.06,75.12,75.05,75.09,17400.0,41.7114,41.7447,41.7058,41.728,17400.0
2007-01-17 13:10:00,75.1,75.15,75.09,75.15,9100.0,41.7336,41.7614,41.728,41.7614,9100.0
2007-01-17 13:15:00,75.12,75.14,75.07,75.1,14500.0,41.7447,41.7558,41.7169,41.7336,14500.0
2007-01-17 13:20:00,75.1,75.14,75.09,75.12,14100.0,41.7336,41.7558,41.728,41.7447,14100.0
2007-01-17 13:25:00,75.11,75.14,75.08,75.11,19100.0,41.7391,41.7558,41.7225,41.7391,19100.0
2007-01-17 13:30:00,75.1,75.16,75.1,75.13,9600.0,41.7336,41.7669,41.7336,41.7503,9600.0
2007-01-17 13:35:00,75.13,75.13,75.09,75.1,28200.0,41.7503,41.7503,41.728,41.7336,28200.0
2007-01-17 13:40:00,75.1,75.12,75.1,75.11,13700.0,41.7336,41.7447,41.7336,41.7391,13700.0
2007-01-17 13:45:00,75.11,75.14,75.1,75.13,9200.0,41.7391,41.7558,41.7336,41.7503,9200.0
2007-01-17 13:50:00,75.13,75.13,75.07,75.08,11100.0,41.7503,41.7503,41.7169,41.7225,11100.0
2007-01-17 13:55:00,75.08,75.12,75.08,75.09,23100.0,41.7225,41.7447,41.7225,41.728,23100.0
2007-01-17 14:00:00,75.09,75.15,75.05,75.12,35600.0,41.728,41.7614,41.7058,41.7447,35600.0
2007-01-17 14:05:00,75.12,75.13,75.04,75.09,18600.0,41.7447,41.7503,41.7002,41.728,18600.0
2007-01-17 14:10:00,75.06,75.06,74.87,74.88,31400.0,41.7114,41.7114,41.6058,41.6113,31400.0
2007-01-17 14:15:00,74.88,74.94,74.84,74.88,35800.0,41.6113,41.6447,41.5891,41.6113,35800.0
2007-01-17 14:20:00,74.9,74.91,74.87,74.88,38100.0,41.6224,41.628,41.6058,41.6113,38100.0
2007-01-17 14:25:00,74.88,74.93,74.87,74.91,31900.0,41.6113,41.6391,41.6058,41.628,31900.0
2007-01-17 14:30:00,74.91,74.92,74.87,74.9,38800.0,41.628,41.6336,41.6058,41.6224,38800.0
2007-01-17 14:35:00,74.88,74.95,74.85,74.93,27900.0,41.6113,41.6502,41.5947,41.6391,27900.0
2007-01-17 14:40:00,74.93,74.96,74.89,74.91,12100.0,41.6391,41.6558,41.6169,41.628,12100.0
2007-01-17 14:45:00,74.91,74.93,74.89,74.91,37000.0,41.628,41.6391,41.6169,41.628,37000.0
2007-01-17 14:50:00,74.91,74.94,74.78,74.9,61600.0,41.628,41.6447,41.5558,41.6224,61600.0
2007-01-17 14:55:00,74.9,74.93,74.86,74.86,39300.0,41.6224,41.6391,41.6002,41.6002,39300.0
2007-01-17 15:00:00,74.89,74.89,74.8,74.88,37700.0,41.6169,41.6169,41.5669,41.6113,37700.0
2007-01-17 15:05:00,74.89,74.92,74.75,74.75,91000.0,41.6169,41.6336,41.5391,41.5391,91000.0
2007-01-17 15:10:00,74.75,74.8,74.68,74.8,39600.0,41.5391,41.5669,41.5002,41.5669,39600.0
2007-01-17 15:15:00,74.81,74.95,74.81,74.94,67700.0,41.5724,41.6502,41.5724,41.6447,67700.0
2007-01-17 15:20:00,74.94,74.98,74.88,74.89,40700.0,41.6447,41.6669,41.6113,41.6169,40700.0
2007-01-17 15:25:00,74.9,74.93,74.86,74.9,24200.0,41.6224,41.6391,41.6002,41.6224,24200.0
2007-01-17 15:30:00,74.9,75.05,74.9,74.98,38500.0,41.6224,41.7058,41.6224,41.6669,38500.0
2007-01-17 15:35:00,74.99,75.04,74.97,75.04,39800.0,41.6725,41.7002,41.6613,41.7002,39800.0
2007-01-17 15:40:00,75.03,75.04,74.96,74.97,39400.0,41.6947,41.7002,41.6558,41.6613,39400.0
2007-01-17 15:45:00,74.97,75.01,74.95,74.95,46900.0,41.6613,41.6836,41.6502,41.6502,46900.0
2007-01-17 15:50:00,74.96,75.0,74.91,74.91,42100.0,41.6558,41.678,41.628,41.628,42100.0
2007-01-17 15:55:00,74.91,75.0,74.91,75.0,93500.0,41.628,41.678,41.628,41.678,93500.0
2007-01-18 09:30:00,75.12,75.27,75.1,75.18,73300.0,41.7447,41.8281,41.7336,41.778,73300.0
2007-01-18 09:35:00,75.17,75.25,75.14,75.22,39000.0,41.7725,41.8169,41.7558,41.8003,39000.0
2007-01-18 09:40:00,75.22,75.29,75.18,75.26,42000.0,41.8003,41.8392,41.778,41.8225,42000.0
2007-01-18 09:45:00,75.27,75.32,75.21,75.26,51200.0,41.8281,41.8558,41.7947,41.8225,51200.0
2007-01-18 09:50:00,75.25,75.4,75.19,75.38,45400.0,41.8169,41.9003,41.7836,41.8892,45400.0
2007-01-18 09:55:00,75.38,75.39,75.15,75.18,35000.0,41.8892,41.8947,41.7614,41.778,35000.0
2007-01-18 10:00:00,75.17,75.17,75.0,75.02,42800.0,41.7725,41.7725,41.678,41.6891,42800.0
2007-01-18 10:05:00,75.03,75.03,74.9,74.99,30800.0,41.6947,41.6947,41.6224,41.6725,30800.0
2007-01-18 10:10:00,74.99,74.99,74.9,74.9,40800.0,41.6725,41.6725,41.6224,41.6224,40800.0
2007-01-18 10:15:00,74.91,74.99,74.9,74.92,20300.0,41.628,41.6725,41.6224,41.6336,20300.0
2007-01-18 10:20:00,74.95,75.14,74.89,75.07,72600.0,41.6502,41.7558,41.6169,41.7169,72600.0
2007-01-18 10:25:00,75.07,75.15,74.99,74.99,33700.0,41.7169,41.7614,41.6725,41.6725,33700.0
2007-01-18 10:30:00,74.99,75.09,74.99,75.03,20000.0,41.6725,41.728,41.6725,41.6947,20000.0
2007-01-18 10:35:00,75.03,75.12,74.9,75.12,32300.0,41.6947,41.7447,41.6224,41.7447,32300.0
2007-01-18 10:40:00,75.09,75.14,75.08,75.11,42000.0,41.728,41.7558,41.7225,41.7391,42000.0
2007-01-18 10:45:00,75.11,75.25,75.1,75.22,32000.0,41.7391,41.8169,41.7336,41.8003,32000.0
2007-01-18 10:50:00,75.21,75.24,75.13,75.23,19100.0,41.7947,41.8114,41.7503,41.8058,19100.0
2007-01-18 10:55:00,75.24,75.24,75.13,75.19,18400.0,41.8114,41.8114,41.7503,41.7836,18400.0
2007-01-18 11:00:00,75.2,75.28,75.18,75.2,29300.0,41.7892,41.8336,41.778,41.7892,29300.0
2007-01-18 11:05:00,75.2,75.29,75.2,75.21,33000.0,41.7892,41.8392,41.7892,41.7947,33000.0
2007-01-18 11:10:00,75.2,75.23,75.17,75.23,19900.0,41.7892,41.8058,41.7725,41.8058,19900.0
2007-01-18 11:15:00,75.23,75.31,75.23,75.29,18200.0,41.8058,41.8503,41.8058,41.8392,18200.0
2007-01-18 11:20:00,75.29,75.29,75.16,75.16,24300.0,41.8392,41.8392,41.7669,41.7669,24300.0
2007-01-18 11:25:00,75.16,75.2,75.07,75.08,16100.0,41.7669,41.7892,41.7169,41.7225,16100.0
2007-01-18 11:30:00,75.08,75.22,75.08,75.22,22800.0,41.7225,41.8003,41.7225,41.8003,22800.0
2007-01-18 11:35:00,75.21,75.24,75.15,75.19,24900.0,41.7947,41.8114,41.7614,41.7836,24900.0
2007-01-18 11:40:00,75.19,75.21,75.16,75.17,12900.0,41.7836,41.7947,41.7669,41.7725,12900.0
2007-01-18 11:45:00,75.18,75.18,75.1,75.14,13200.0,41.778,41.778,41.7336,41.7558,13200.0
2007-01-18 11:50:00,75.15,75.21,75.13,75.14,16300.0,41.7614,41.7947,41.7503,41.7558,16300.0
2007-01-18 11:55:00,75.15,75.2,75.1,75.13,27000.0,41.7614,41.7892,41.7336,41.7503,27000.0
2007-01-18 12:00:00,75.14,75.19,75.09,75.14,26800.0,41.7558,41.7836,41.728,41.7558,26800.0
2007-01-18 12:05:00,75.13,75.2,75.12,75.14,30100.0,41.7503,41.7892,41.7447,41.7558,30100.0
2007-01-18 12:10:00,75.14,75.19,75.1,75.19,20600.0,41.7558,41.7836,41.7336,41.7836,20600.0
2007-01-18 12:15:00,75.19,75.19,75.1,75.13,15800.0,41.7836,41.7836,41.7336,41.7503,15800.0
2007-01-18 12:20:00,75.12,75.14,75.06,75.09,13700.0,41.7447,41.7558,41.7114,41.728,13700.0
2007-01-18 12:25:00,75.08,75.14,75.08,75.14,9300.0,41.7225,41.7558,41.7225,41.7558,9300.0
2007-01-18 12:30:00,75.15,75.15,75.08,75.12,14800.0,41.7614,41.7614,41.7225,41.7447,14800.0
2007-01-18 12:35:00,75.13,75.15,75.11,75.15,7100.0,41.7503,41.7614,41.7391,41.7614,7100.0
2007-01-18 12:40:00,75.15,75.2,75.13,75.2,17600.0,41.7614,41.7892,41.7503,41.7892,17600.0
2007-01-18 12:45:00,75.2,75.25,75.18,75.25,24000.0,41.7892,41.8169,41.778,41.8169,24000.0
2007-01-18 12:50:00,75.24,75.24,75.22,75.22,8800.0,41.8114,41.8114,41.8003,41.8003,8800.0
2007-01-18 12:55:00,75.23,75.25,75.22,75.25,11900.0,41.8058,41.8169,41.8003,41.8169,11900.0
2007-01-18 13:00:00,75.25,75.25,75.21,75.23,14300.0,41.8169,41.8169,41.7947,41.8058,14300.0
2007-01-18 13:05:00,75.22,75.24,75.22,75.24,13800.0,41.8003,41.8114,41.8003,41.8114,13800.0
2007-01-18 13:10:00,75.24,75.25,75.21,75.21,9000.0,41.8114,41.8169,41.7947,41.7947,9000.0
2007-01-18 13:15:00,75.2,75.21,75.1,75.13,18500.0,41.7892,41.7947,41.7336,41.7503,18500.0
2007-01-18 13:20:00,75.13,75.15,75.12,75.15,14500.0,41.7503,41.7614,41.7447,41.7614,14500.0
2007-01-18 13:25:00,75.15,75.15,75.14,75.14,10400.0,41.7614,41.7614,41.7558,41.7558,10400.0
2007-01-18 13:30:00,75.14,75.15,75.13,75.15,10800.0,41.7558,41.7614,41.7503,41.7614,10800.0
2007-01-18 13:35:00,75.15,75.23,75.14,75.23,23700.0,41.7614,41.8058,41.7558,41.8058,23700.0
2007-01-18 13:40:00,75.24,75.3,75.24,75.26,22300.0,41.8114,41.8447,41.8114,41.8225,22300.0
2007-01-18 13:45:00,75.25,75.35,75.25,75.3,13100.0,41.8169,41.8725,41.8169,41.8447,13100.0
2007-01-18 13:50:00,75.28,75.31,75.22,75.25,28700.0,41.8336,41.8503,41.8003,41.8169,28700.0
2007-01-18 13:55:00,75.25,75.27,75.15,75.17,29100.0,41.8169,41.8281,41.7614,41.7725,29100.0
2007-01-18 14:00:00,75.17,75.18,75.08,75.11,46500.0,41.7725,41.778,41.7225,41.7391,46500.0
2007-01-18 14:05:00,75.11,75.12,75.07,75.09,21800.0,41.7391,41.7447,41.7169,41.728,21800.0
2007-01-18 14:10:00,75.09,75.09,74.98,74.99,32700.0,41.728,41.728,41.6669,41.6725,32700.0
2007-01-18 14:15:00,74.99,75.05,74.97,75.0,58100.0,41.6725,41.7058,41.6613,41.678,58100.0
2007-01-18 14:20:00,75.0,75.02,74.95,74.96,26500.0,41.678,41.6891,41.6502,41.6558,26500.0
2007-01-18 14:25:00,74.96,74.98,74.95,74.95,24900.0,41.6558,41.6669,41.6502,41.6502,24900.0
2007-01-18 14:30:00,74.97,74.97,74.9,74.93,34400.0,41.6613,41.6613,41.6224,41.6391,34400.0
2007-01-18 14:35:00,74.92,74.97,74.9,74.91,21000.0,41.6336,41.6613,41.6224,41.628,21000.0
2007-01-18 14:40:00,74.91,74.97,74.9,74.95,14600.0,41.628,41.6613,41.6224,41.6502,14600.0
2007-01-18 14:45:00,74.97,75.02,74.96,74.98,23900.0,41.6613,41.6891,41.6558,41.6669,23900.0
2007-01-18 14:50:00,74.97,74.97,74.9,74.95,27100.0,41.6613,41.6613,41.6224,41.6502,27100.0
2007-01-18 14:55:00,74.96,75.0,74.96,74.98,14800.0,41.6558,41.678,41.6558,41.6669,14800.0
2007-01-18 15:00:00,74.99,75.0,74.94,75.0,21400.0,41.6725,41.678,41.6447,41.678,21400.0
2007-01-18 15:05:00,74.98,75.0,74.93,74.99,28000.0,41.6669,41.678,41.6391,41.6725,28000.0
2007-01-18 15:10:00,74.99,75.0,74.93,75.0,40600.0,41.6725,41.678,41.6391,41.678,40600.0
2007-01-18 15:15:00,75.0,75.0,74.86,74.87,56900.0,41.678,41.678,41.6002,41.6058,56900.0
2007-01-18 15:20:00,74.87,74.87,74.82,74.86,60500.0,41.6058,41.6058,41.578,41.6002,60500.0
2007-01-18 15:25:00,74.87,74.89,74.8,74.83,59300.0,41.6058,41.6169,41.5669,41.5835,59300.0
2007-01-18 15:30:00,74.84,74.85,74.77,74.81,63700.0,41.5891,41.5947,41.5502,41.5724,63700.0
2007-01-18 15:35:00,74.82,74.89,74.78,74.88,48600.0,41.578,41.6169,41.5558,41.6113,48600.0
2007-01-18 15:40:00,74.88,74.89,74.77,74.78,55400.0,41.6113,41.6169,41.5502,41.5558,55400.0
2007-01-18 15:45:00,74.78,74.78,74.71,74.75,78500.0,41.5558,41.5558,41.5169,41.5391,78500.0
2007-01-18 15:50:00,74.75,74.76,74.62,74.73,158700.0,41.5391,41.5446,41.4669,41.528,158700.0
2007-01-18 15:55:00,74.73,74.86,74.73,74.74,108800.0,41.528,41.6002,41.528,41.5335,108800.0
2007-01-19 09:30:00,75.3,75.3,74.75,74.86,500000.0,41.8447,41.8447,41.5391,41.6002,500000.0
2007-01-19 09:35:00,74.86,75.0,74.8,74.89,60500.0,41.6002,41.678,41.5669,41.6169,60500.0
2007-01-19 09:40:00,74.9,74.95,74.76,74.92,55800.0,41.6224,41.6502,41.5446,41.6336,55800.0
2007-01-19 09:45:00,74.92,74.95,74.8,74.94,38300.0,41.6336,41.6502,41.5669,41.6447,38300.0
2007-01-19 09:50:00,74.95,75.0,74.9,74.93,17200.0,41.6502,41.678,41.6224,41.6391,17200.0
2007-01-19 09:55:00,74.94,75.0,74.92,74.98,24100.0,41.6447,41.678,41.6336,41.6669,24100.0
2007-01-19 10:00:00,74.99,75.0,74.86,74.89,42600.0,41.6725,41.678,41.6002,41.6169,42600.0
2007-01-19 10:05:00,74.9,74.98,74.88,74.93,25200.0,41.6224,41.6669,41.6113,41.6391,25200.0
2007-01-19 10:10:00,74.93,74.97,74.89,74.93,23200.0,41.6391,41.6613,41.6169,41.6391,23200.0
2007-01-19 10:15:00,74.98,74.99,74.93,74.94,24600.0,41.6669,41.6725,41.6391,41.6447,24600.0
2007-01-19 10:20:00,74.93,74.95,74.85,74.86,35700.0,41.6391,41.6502,41.5947,41.6002,35700.0
2007-01-19 10:25:00,74.86,74.9,74.86,74.87,26400.0,41.6002,41.6224,41.6002,41.6058,26400.0
2007-01-19 10:30:00,74.87,74.92,74.85,74.92,63600.0,41.6058,41.6336,41.5947,41.6336,63600.0
2007-01-19 10:35:00,74.92,74.98,74.88,74.96,28300.0,41.6336,41.6669,41.6113,41.6558,28300.0
2007-01-19 10:40:00,74.96,75.08,74.96,75.06,100300.0,41.6558,41.7225,41.6558,41.7114,100300.0
2007-01-19 10:45:00,75.05,75.09,75.03,75.07,196700.0,41.7058,41.728,41.6947,41.7169,196700.0
2007-01-19 10:50:00,75.08,75.15,75.08,75.14,38500.0,41.7225,41.7614,41.7225,41.7558,38500.0
2007-01-19 10:55:00,75.14,75.23,75.12,75.15,45100.0,41.7558,41.8058,41.7447,41.7614,45100.0
2007-01-19 11:00:00,75.17,75.2,75.15,75.19,39800.0,41.7725,41.7892,41.7614,41.7836,39800.0
2007-01-19 11:05:00,75.17,75.17,75.09,75.14,19900.0,41.7725,41.7725,41.728,41.7558,19900.0
2007-01-19 11:10:00,75.14,75.17,75.12,75.12,26500.0,41.7558,41.7725,41.7447,41.7447,26500.0
2007-01-19 11:15:00,75.13,75.13,75.02,75.05,22200.0,41.7503,41.7503,41.6891,41.7058,22200.0
2007-01-19 11:20:00,75.07,75.07,74.98,74.99,25700.0,41.7169,41.7169,41.6669,41.6725,25700.0
2007-01-19 11:25:00,74.98,75.02,74.98,75.0,27900.0,41.6669,41.6891,41.6669,41.678,27900.0
2007-01-19 11:30:00,74.99,75.0,74.9,74.9,24100.0,41.6725,41.678,41.6224,41.6224,24100.0
2007-01-19 11:35:00,74.9,74.92,74.85,74.91,32300.0,41.6224,41.6336,41.5947,41.628,32300.0
2007-01-19 11:40:00,74.92,74.94,74.91,74.92,15600.0,41.6336,41.6447,41.628,41.6336,15600.0
2007-01-19 11:45:00,74.93,74.94,74.9,74.91,21200.0,41.6391,41.6447,41.6224,41.628,21200.0
2007-01-19 11:50:00,74.91,74.93,74.89,74.91,18500.0,41.628,41.6391,41.6169,41.628,18500.0
2007-01-19 11:55:00,74.91,74.94,74.89,74.89,16000.0,41.628,41.6447,41.6169,41.6169,16000.0
2007-01-19 12:00:00,74.88,74.94,74.88,74.92,24900.0,41.6113,41.6447,41.6113,41.6336,24900.0
2007-01-19 12:05:00,74.91,74.93,74.86,74.86,25000.0,41.628,41.6391,41.6002,41.6002,25000.0
2007-01-19 12:10:00,74.86,74.92,74.83,74.92,78400.0,41.6002,41.6336,41.5835,41.6336,78400.0
2007-01-19 12:15:00,74.92,74.94,74.91,74.93,21800.0,41.6336,41.6447,41.628,41.6391,21800.0
2007-01-19 12:20:00,74.94,74.95,74.91,74.93,8100.0,41.6447,41.6502,41.628,41.6391,8100.0
2007-01-19 12:25:00,74.92,74.95,74.92,74.93,7400.0,41.6336,41.6502,41.6336,41.6391,7400.0
2007-01-19 12:30:00,74.93,74.94,74.91,74.92,7400.0,41.6391,41.6447,41.628,41.6336,7400.0
2007-01-19 12:35:00,74.92,74.94,74.9,74.92,18600.0,41.6336,41.6447,41.6224,41.6336,18600.0
2007-01-19 12:40:00,74.92,74.94,74.91,74.91,14000.0,41.6336,41.6447,41.628,41.628,14000.0
2007-01-19 12:45:00,74.92,74.94,74.91,74.93,14000.0,41.6336,41.6447,41.628,41.6391,14000.0
2007-01-19 12:50:00,74.93,74.94,74.91,74.94,12400.0,41.6391,41.6447,41.628,41.6447,12400.0
2007-01-19 12:55:00,74.94,74.95,74.91,74.93,98700.0,41.6447,41.6502,41.628,41.6391,98700.0
2007-01-19 13:00:00,74.92,74.97,74.91,74.96,23000.0,41.6336,41.6613,41.628,41.6558,23000.0
2007-01-19 13:05:00,74.95,74.98,74.92,74.97,26000.0,41.6502,41.6669,41.6336,41.6613,26000.0
2007-01-19 13:10:00,74.96,74.98,74.94,74.98,12600.0,41.6558,41.6669,41.6447,41.6669,12600.0
2007-01-19 13:15:00,74.98,75.0,74.96,74.96,31600.0,41.6669,41.678,41.6558,41.6558,31600.0
2007-01-19 13:20:00,74.96,74.99,74.92,74.97,25500.0,41.6558,41.6725,41.6336,41.6613,25500.0
2007-01-19 13:25:00,74.98,75.01,74.97,75.01,46400.0,41.6669,41.6836,41.6613,41.6836,46400.0
2007-01-19 13:30:00,75.01,75.02,74.99,75.0,10200.0,41.6836,41.6891,41.6725,41.678,10200.0
2007-01-19 13:35:00,74.97,74.98,74.94,74.96,23200.0,41.6613,41.6669,41.6447,41.6558,23200.0
2007-01-19 13:40:00,74.95,74.97,74.95,74.97,10800.0,41.6502,41.6613,41.6502,41.6613,10800.0
2007-01-19 13:45:00,74.95,74.98,74.95,74.97,6700.0,41.6502,41.6669,41.6502,41.6613,6700.0
2007-01-19 13:50:00,74.97,74.99,74.95,74.98,8600.0,41.6613,41.6725,41.6502,41.6669,8600.0
2007-01-19 13:55:00,74.95,74.98,74.95,74.98,3700.0,41.6502,41.6669,41.6502,41.6669,3700.0
2007-01-19 14:00:00,74.98,74.99,74.95,74.98,4000.0,41.6669,41.6725,41.6502,41.6669,4000.0
2007-01-19 14:05:00,74.98,75.0,74.96,74.99,13600.0,41.6669,41.678,41.6558,41.6725,13600.0
2007-01-19 14:10:00,74.99,75.0,74.98,75.0,3800.0,41.6725,41.678,41.6669,41.678,3800.0
2007-01-19 14:15:00,74.98,75.05,74.96,75.02,24100.0,41.6669,41.7058,41.6558,41.6891,24100.0
2007-01-19 14:20:00,75.03,75.03,75.0,75.0,10100.0,41.6947,41.6947,41.678,41.678,10100.0
2007-01-19 14:25:00,75.0,75.0,74.96,74.98,7200.0,41.678,41.678,41.6558,41.6669,7200.0
2007-01-19 14:30:00,74.98,75.0,74.95,74.97,119200.0,41.6669,41.678,41.6502,41.6613,119200.0
2007-01-19 14:35:00,74.98,75.0,74.95,74.97,18400.0,41.6669,41.678,41.6502,41.6613,18400.0
2007-01-19 14:40:00,74.97,75.01,74.95,74.99,30400.0,41.6613,41.6836,41.6502,41.6725,30400.0
2007-01-19 14:45:00,75.0,75.0,74.95,74.96,11400.0,41.678,41.678,41.6502,41.6558,11400.0
2007-01-19 14:50:00,74.96,74.97,74.92,74.93,31300.0,41.6558,41.6613,41.6336,41.6391,31300.0
2007-01-19 14:55:00,74.93,75.04,74.92,75.04,38000.0,41.6391,41.7002,41.6336,41.7002,38000.0
2007-01-19 15:00:00,75.04,75.05,74.99,75.0,544400.0,41.7002,41.7058,41.6725,41.678,544400.0
2007-01-19 15:05:00,74.99,75.0,74.98,74.99,34800.0,41.6725,41.678,41.6669,41.6725,34800.0
2007-01-19 15:10:00,74.99,75.0,74.97,75.0,61400.0,41.6725,41.678,41.6613,41.678,61400.0
2007-01-19 15:15:00,75.0,75.0,74.95,74.97,50600.0,41.678,41.678,41.6502,41.6613,50600.0
2007-01-19 15:20:00,74.97,75.03,74.95,75.03,63100.0,41.6613,41.6947,41.6502,41.6947,63100.0
2007-01-19 15:25:00,75.03,75.04,74.99,75.03,44500.0,41.6947,41.7002,41.6725,41.6947,44500.0
2007-01-19 15:30:00,75.02,75.05,75.0,75.02,52700.0,41.6891,41.7058,41.678,41.6891,52700.0
2007-01-19 15:35:00,75.01,75.02,74.98,74.99,69200.0,41.6836,41.6891,41.6669,41.6725,69200.0
2007-01-19 15:40:00,75.0,75.08,74.99,75.07,152200.0,41.678,41.7225,41.6725,41.7169,152200.0
2007-01-19 15:45:00,75.07,75.09,75.01,75.02,99600.0,41.7169,41.728,41.6836,41.6891,99600.0
2007-01-19 15:50:00,75.03,75.09,75.02,75.05,122800.0,41.6947,41.728,41.6891,41.7058,122800.0
2007-01-19 15:55:00,75.04,75.05,75.01,75.02,101600.0,41.7002,41.7058,41.6836,41.6891,101600.0
2007-01-22 09:30:00,75.05,75.14,75.0,75.14,119200.0,41.7058,41.7558,41.678,41.7558,119200.0
2007-01-22 09:35:00,75.13,75.17,75.03,75.03,107300.0,41.7503,41.7725,41.6947,41.6947,107300.0
2007-01-22 09:40:00,75.02,75.09,74.95,75.09,56600.0,41.6891,41.728,41.6502,41.728,56600.0
2007-01-22 09:45:00,75.09,75.14,74.98,75.0,62600.0,41.728,41.7558,41.6669,41.678,62600.0
2007-01-22 09:50:00,75.0,75.0,74.8,74.8,85500.0,41.678,41.678,41.5669,41.5669,85500.0
2007-01-22 09:55:00,74.83,74.84,74.67,74.71,56500.0,41.5835,41.5891,41.4946,41.5169,56500.0
2007-01-22 10:00:00,74.72,74.72,74.45,74.52,68500.0,41.5224,41.5224,41.3724,41.4113,68500.0
2007-01-22 10:05:00,74.52,74.52,74.4,74.46,101600.0,41.4113,41.4113,41.3446,41.3779,101600.0
2007-01-22 10:10:00,74.46,74.5,74.41,74.45,49400.0,41.3779,41.4002,41.3502,41.3724,49400.0
2007-01-22 10:15:00,74.45,74.51,74.36,74.4,25200.0,41.3724,41.4057,41.3224,41.3446,25200.0
2007-01-22 10:20:00,74.41,74.47,74.35,74.36,38900.0,41.3502,41.3835,41.3168,41.3224,38900.0
2007-01-22 10:25:00,74.36,74.44,74.36,74.4,24300.0,41.3224,41.3668,41.3224,41.3446,24300.0
2007-01-22 10:30:00,74.39,74.39,74.19,74.19,57700.0,41.339,41.339,41.2279,41.2279,57700.0
2007-01-22 10:35:00,74.19,74.25,74.14,74.2,50400.0,41.2279,41.2612,41.2001,41.2335,50400.0
2007-01-22 10:40:00,74.2,74.22,74.05,74.07,32800.0,41.2335,41.2446,41.1501,41.1612,32800.0
2007-01-22 10:45:00,74.06,74.11,73.93,73.96,90300.0,41.1557,41.1834,41.0834,41.1001,90300.0
2007-01-22 10:50:00,73.97,74.03,73.93,74.0,67000.0,41.1056,41.139,41.0834,41.1223,67000.0
2007-01-22 10:55:00,73.99,74.01,73.93,73.99,55800.0,41.1168,41.1279,41.0834,41.1168,55800.0
2007-01-22 11:00:00,73.97,73.97,73.72,73.81,70700.0,41.1056,41.1056,40.9667,41.0167,70700.0
2007-01-22 11:05:00,73.81,73.87,73.74,73.87,57400.0,41.0167,41.0501,40.9778,41.0501,57400.0
2007-01-22 11:10:00,73.88,73.89,73.77,73.87,56900.0,41.0556,41.0612,40.9945,41.0501,56900.0
2007-01-22 11:15:00,73.87,73.97,73.87,73.94,50400.0,41.0501,41.1056,41.0501,41.089,50400.0
2007-01-22 11:20:00,73.94,73.95,73.88,73.89,23200.0,41.089,41.0945,41.0556,41.0612,23200.0
2007-01-22 11:25:00,73.89,73.95,73.88,73.95,41500.0,41.0612,41.0945,41.0556,41.0945,41500.0
2007-01-22 11:30:00,73.94,73.95,73.86,73.86,21200.0,41.089,41.0945,41.0445,41.0445,21200.0
2007-01-22 11:35:00,73.87,73.9,73.82,73.89,47200.0,41.0501,41.0667,41.0223,41.0612,47200.0
2007-01-22 11:40:00,73.9,73.98,73.83,73.84,42900.0,41.0667,41.1112,41.0278,41.0334,42900.0
2007-01-22 11:45:00,73.84,73.9,73.84,73.9,58500.0,41.0334,41.0667,41.0334,41.0667,58500.0
2007-01-22 11:50:00,73.9,73.98,73.87,73.98,29300.0,41.0667,41.1112,41.0501,41.1112,29300.0
2007-01-22 11:55:00,73.98,73.99,73.87,73.9,16300.0,41.1112,41.1168,41.0501,41.0667,16300.0
2007-01-22 12:00:00,73.9,73.9,73.87,73.89,20400.0,41.0667,41.0667,41.0501,41.0612,20400.0
2007-01-22 12:05:00,73.88,73.89,73.82,73.83,21200.0,41.0556,41.0612,41.0223,41.0278,21200.0
2007-01-22 12:10:00,73.82,73.82,73.77,73.77,44000.0,41.0223,41.0223,40.9945,40.9945,44000.0
2007-01-22 12:15:00,73.77,73.95,73.75,73.95,58300.0,40.9945,41.0945,40.9834,41.0945,58300.0
2007-01-22 12:20:00,73.95,73.96,73.91,73.91,29800.0,41.0945,41.1001,41.0723,41.0723,29800.0
2007-01-22 12:25:00,73.91,73.92,73.89,73.89,13900.0,41.0723,41.0779,41.0612,41.0612,13900.0
2007-01-22 12:30:00,73.91,74.0,73.9,73.98,50100.0,41.0723,41.1223,41.0667,41.1112,50100.0
2007-01-22 12:35:00,74.0,74.03,73.99,74.03,24600.0,41.1223,41.139,41.1168,41.139,24600.0
2007-01-22 12:40:00,74.03,74.08,74.01,74.05,27500.0,41.139,41.1668,41.1279,41.1501,27500.0
2007-01-22 12:45:00,74.05,74.07,73.98,74.07,40600.0,41.1501,41.1612,41.1112,41.1612,40600.0
2007-01-22 12:50:00,74.07,74.07,74.01,74.03,26000.0,41.1612,41.1612,41.1279,41.139,26000.0
2007-01-22 12:55:00,74.03,74.08,74.03,74.06,23800.0,41.139,41.1668,41.139,41.1557,23800.0
2007-01-22 13:00:00,74.06,74.19,74.05,74.15,34000.0,41.1557,41.2279,41.1501,41.2057,34000.0
2007-01-22 13:05:00,74.13,74.13,74.03,74.11,23200.0,41.1946,41.1946,41.139,41.1834,23200.0
2007-01-22 13:10:00,74.12,74.3,74.12,74.3,32500.0,41.189,41.289,41.189,41.289,32500.0
2007-01-22 13:15:00,74.3,74.34,74.3,74.33,20500.0,41.289,41.3113,41.289,41.3057,20500.0
2007-01-22 13:20:00,74.32,74.34,74.3,74.31,16800.0,41.3001,41.3113,41.289,41.2946,16800.0
2007-01-22 13:25:00,74.3,74.34,74.28,74.3,35000.0,41.289,41.3113,41.2779,41.289,35000.0
2007-01-22 13:30:00,74.3,74.3,74.26,74.26,18000.0,41.289,41.289,41.2668,41.2668,18000.0
2007-01-22 13:35:00,74.28,74.28,74.06,74.06,25500.0,41.2779,41.2779,41.1557,41.1557,25500.0
2007-01-22 13:40:00,74.07,74.2,74.05,74.17,35700.0,41.1612,41.2335,41.1501,41.2168,35700.0
2007-01-22 13:45:00,74.17,74.17,74.03,74.05,16700.0,41.2168,41.2168,41.139,41.1501,16700.0
2007-01-22 13:50:00,74.05,74.15,74.03,74.15,18100.0,41.1501,41.2057,41.139,41.2057,18100.0
2007-01-22 13:55:00,74.14,74.21,74.11,74.11,13200.0,41.2001,41.239,41.1834,41.1834,13200.0
2007-01-22 14:00:00,74.12,74.22,74.11,74.21,16300.0,41.189,41.2446,41.1834,41.239,16300.0
2007-01-22 14:05:00,74.2,74.22,74.19,74.2,10200.0,41.2335,41.2446,41.2279,41.2335,10200.0
2007-01-22 14:10:00,74.19,74.3,74.19,74.23,33700.0,41.2279,41.289,41.2279,41.2501,33700.0
2007-01-22 14:15:00,74.23,74.25,74.2,74.25,28800.0,41.2501,41.2612,41.2335,41.2612,28800.0
2007-01-22 14:20:00,74.25,74.29,74.21,74.27,22700.0,41.2612,41.2835,41.239,41.2724,22700.0
2007-01-22 14:25:00,74.26,74.26,74.23,74.26,32500.0,41.2668,41.2668,41.2501,41.2668,32500.0
2007-01-22 14:30:00,74.26,74.28,74.23,74.27,44600.0,41.2668,41.2779,41.2501,41.2724,44600.0
2007-01-22 14:35:00,74.28,74.29,74.25,74.26,23400.0,41.2779,41.2835,41.2612,41.2668,23400.0
2007-01-22 14:40:00,74.26,74.4,74.25,74.39,28700.0,41.2668,41.3446,41.2612,41.339,28700.0
2007-01-22 14:45:00,74.39,74.39,74.34,74.34,19300.0,41.339,41.339,41.3113,41.3113,19300.0
2007-01-22 14:50:00,74.35,74.36,74.32,74.34,37000.0,41.3168,41.3224,41.3001,41.3113,37000.0
2007-01-22 14:55:00,74.34,74.44,74.32,74.4,56000.0,41.3113,41.3668,41.3001,41.3446,56000.0
2007-01-22 15:00:00,74.41,74.42,74.3,74.3,32600.0,41.3502,41.3557,41.289,41.289,32600.0
2007-01-22 15:05:00,74.31,74.37,74.31,74.36,24300.0,41.2946,41.3279,41.2946,41.3224,24300.0
2007-01-22 15:10:00,74.37,74.48,74.27,74.31,37200.0,41.3279,41.3891,41.2724,41.2946,37200.0
2007-01-22 15:15:00,74.29,74.35,74.27,74.27,22000.0,41.2835,41.3168,41.2724,41.2724,22000.0
2007-01-22 15:20:00,74.27,74.32,74.23,74.31,37000.0,41.2724,41.3001,41.2501,41.2946,37000.0
2007-01-22 15:25:00,74.3,74.31,74.27,74.27,36800.0,41.289,41.2946,41.2724,41.2724,36800.0
2007-01-22 15:30:00,74.26,74.29,74.23,74.27,34900.0,41.2668,41.2835,41.2501,41.2724,34900.0
2007-01-22 15:35:00,74.27,74.31,74.25,74.28,63900.0,41.2724,41.2946,41.2612,41.2779,63900.0
2007-01-22 15:40:00,74.27,74.28,74.18,74.22,73400.0,41.2724,41.2779,41.2223,41.2446,73400.0
2007-01-22 15:45:00,74.22,74.3,74.17,74.23,88200.0,41.2446,41.289,41.2168,41.2501,88200.0
2007-01-22 15:50:00,74.24,74.32,74.22,74.31,117600.0,41.2557,41.3001,41.2446,41.2946,117600.0
2007-01-22 15:55:00,74.32,74.33,74.21,74.3,121900.0,41.3001,41.3057,41.239,41.289,121900.0
2007-01-23 09:30:00,74.29,74.29,74.14,74.23,42900.0,41.2835,41.2835,41.2001,41.2501,42900.0
2007-01-23 09:35:00,74.19,74.24,73.93,74.04,35900.0,41.2279,41.2557,41.0834,41.1445,35900.0
2007-01-23 09:40:00,74.04,74.07,73.8,73.8,42500.0,41.1445,41.1612,41.0112,41.0112,42500.0
2007-01-23 09:45:00,73.8,73.88,73.8,73.86,59800.0,41.0112,41.0556,41.0112,41.0445,59800.0
2007-01-23 09:50:00,73.85,74.0,73.85,73.91,25900.0,41.039,41.1223,41.039,41.0723,25900.0
2007-01-23 09:55:00,73.92,74.1,73.86,74.05,58600.0,41.0779,41.1779,41.0445,41.1501,58600.0
2007-01-23 10:00:00,74.02,74.29,73.93,73.93,43200.0,41.1334,41.2835,41.0834,41.0834,43200.0
2007-01-23 10:05:00,73.91,74.0,73.85,73.99,27500.0,41.0723,41.1223,41.039,41.1168,27500.0
2007-01-23 10:10:00,74.0,74.12,73.96,74.05,38500.0,41.1223,41.189,41.1001,41.1501,38500.0
2007-01-23 10:15:00,74.04,74.15,74.04,74.15,19000.0,41.1445,41.2057,41.1445,41.2057,19000.0
2007-01-23 10:20:00,74.15,74.17,73.96,73.98,17300.0,41.2057,41.2168,41.1001,41.1112,17300.0
2007-01-23 10:25:00,73.96,74.0,73.91,73.98,14300.0,41.1001,41.1223,41.0723,41.1112,14300.0
2007-01-23 10:30:00,73.99,74.01,73.86,73.86,33100.0,41.1168,41.1279,41.0445,41.0445,33100.0
2007-01-23 10:35:00,73.87,74.03,73.87,74.03,18500.0,41.0501,41.139,41.0501,41.139,18500.0
2007-01-23 10:40:00,74.03,74.04,73.9,73.93,13800.0,41.139,41.1445,41.0667,41.0834,13800.0
2007-01-23 10:45:00,73.92,74.0,73.92,73.94,11100.0,41.0779,41.1223,41.0779,41.089,11100.0
2007-01-23 10:50:00,73.98,74.04,73.98,74.0,10700.0,41.1112,41.1445,41.1112,41.1223,10700.0
2007-01-23 10:55:00,73.99,74.04,73.92,73.93,18800.0,41.1168,41.1445,41.0779,41.0834,18800.0
2007-01-23 11:00:00,73.93,74.0,73.92,73.97,13700.0,41.0834,41.1223,41.0779,41.1056,13700.0
2007-01-23 11:05:00,73.97,74.03,73.92,74.03,17300.0,41.1056,41.139,41.0779,41.139,17300.0
2007-01-23 11:10:00,74.03,74.04,73.95,74.02,27600.0,41.139,41.1445,41.0945,41.1334,27600.0
2007-01-23 11:15:00,74.02,74.05,73.99,74.0,24500.0,41.1334,41.1501,41.1168,41.1223,24500.0
2007-01-23 11:20:00,74.01,74.08,73.99,74.06,15800.0,41.1279,41.1668,41.1168,41.1557,15800.0
2007-01-23 11:25:00,74.06,74.17,74.05,74.13,37700.0,41.1557,41.2168,41.1501,41.1946,37700.0
2007-01-23 11:30:00,74.13,74.17,74.09,74.11,33500.0,41.1946,41.2168,41.1723,41.1834,33500.0
2007-01-23 11:35:00,74.11,74.12,74.07,74.08,24300.0,41.1834,41.189,41.1612,41.1668,24300.0
2007-01-23 11:40:00,74.08,74.08,73.91,73.92,74100.0,41.1668,41.1668,41.0723,41.0779,74100.0
2007-01-23 11:45:00,73.93,73.96,73.92,73.95,22900.0,41.0834,41.1001,41.0779,41.0945,22900.0
2007-01-23 11:50:00,73.95,73.96,73.94,73.96,3100.0,41.0945,41.1001,41.089,41.1001,3100.0
2007-01-23 11:55:00,73.96,74.0,73.95,73.96,14000.0,41.1001,41.1223,41.0945,41.1001,14000.0
2007-01-23 12:00:00,73.95,73.98,73.95,73.97,20700.0,41.0945,41.1112,41.0945,41.1056,20700.0
2007-01-23 12:05:00,73.97,73.99,73.91,73.91,29100.0,41.1056,41.1168,41.0723,41.0723,29100.0
2007-01-23 12:10:00,73.94,73.95,73.9,73.91,6700.0,41.089,41.0945,41.0667,41.0723,6700.0
2007-01-23 12:15:00,73.91,73.96,73.9,73.9,21100.0,41.0723,41.1001,41.0667,41.0667,21100.0
2007-01-23 12:20:00,73.9,73.99,73.87,73.87,34500.0,41.0667,41.1168,41.0501,41.0501,34500.0
2007-01-23 12:25:00,73.87,73.89,73.85,73.85,20300.0,41.0501,41.0612,41.039,41.039,20300.0
2007-01-23 12:30:00,73.86,73.88,73.85,73.86,15700.0,41.0445,41.0556,41.039,41.0445,15700.0
2007-01-23 12:35:00,73.86,73.86,73.8,73.81,21300.0,41.0445,41.0445,41.0112,41.0167,21300.0
2007-01-23 12:40:00,73.8,73.92,73.76,73.87,52800.0,41.0112,41.0779,40.9889,41.0501,52800.0
2007-01-23 12:45:00,73.85,73.94,73.85,73.91,39000.0,41.039,41.089,41.039,41.0723,39000.0
2007-01-23 12:50:00,73.92,74.0,73.92,73.98,28800.0,41.0779,41.1223,41.0779,41.1112,28800.0
2007-01-23 12:55:00,73.99,74.0,73.94,73.99,25900.0,41.1168,41.1223,41.089,41.1168,25900.0
2007-01-23 13:00:00,73.97,74.04,73.97,74.0,18200.0,41.1056,41.1445,41.1056,41.1223,18200.0
2007-01-23 13:05:00,74.0,74.04,73.98,74.01,23600.0,41.1223,41.1445,41.1112,41.1279,23600.0
2007-01-23 13:10:00,74.01,74.09,74.0,74.09,27900.0,41.1279,41.1723,41.1223,41.1723,27900.0
2007-01-23 13:15:00,74.09,74.09,74.02,74.06,28800.0,41.1723,41.1723,41.1334,41.1557,28800.0
2007-01-23 13:20:00,74.07,74.09,74.03,74.09,37500.0,41.1612,41.1723,41.139,41.1723,37500.0
2007-01-23 13:25:00,74.09,74.11,74.07,74.08,18100.0,41.1723,41.1834,41.1612,41.1668,18100.0
2007-01-23 13:30:00,74.08,74.1,74.06,74.06,23600.0,41.1668,41.1779,41.1557,41.1557,23600.0
2007-01-23 13:35:00,74.05,74.06,74.0,74.04,26800.0,41.1501,41.1557,41.1223,41.1445,26800.0
2007-01-23 13:40:00,74.04,74.06,74.0,74.01,24200.0,41.1445,41.1557,41.1223,41.1279,24200.0
2007-01-23 13:45:00,74.01,74.02,73.96,73.98,29900.0,41.1279,41.1334,41.1001,41.1112,29900.0
2007-01-23 13:50:00,73.99,74.01,73.96,74.0,28800.0,41.1168,41.1279,41.1001,41.1223,28800.0
2007-01-23 13:55:00,73.99,74.0,73.95,73.96,16500.0,41.1168,41.1223,41.0945,41.1001,16500.0
2007-01-23 14:00:00,73.95,73.96,73.93,73.93,16500.0,41.0945,41.1001,41.0834,41.0834,16500.0
2007-01-23 14:05:00,73.93,73.94,73.81,73.84,46800.0,41.0834,41.089,41.0167,41.0334,46800.0
2007-01-23 14:10:00,73.84,73.87,73.78,73.78,39600.0,41.0334,41.0501,41.0001,41.0001,39600.0
2007-01-23 14:15:00,73.79,73.88,73.79,73.81,26500.0,41.0056,41.0556,41.0056,41.0167,26500.0
2007-01-23 14:20:00,73.81,73.82,73.75,73.75,28400.0,41.0167,41.0223,40.9834,40.9834,28400.0
2007-01-23 14:25:00,73.74,73.77,73.7,73.75,38300.0,40.9778,40.9945,40.9556,40.9834,38300.0
2007-01-23 14:30:00,73.73,73.74,73.54,73.54,48900.0,40.9723,40.9778,40.8667,40.8667,48900.0
2007-01-23 14:35:00,73.54,73.66,73.54,73.6,46600.0,40.8667,40.9334,40.8667,40.9,46600.0
2007-01-23 14:40:00,73.61,73.63,73.5,73.51,36400.0,40.9056,40.9167,40.8445,40.85,36400.0
2007-01-23 14:45:00,73.52,73.55,73.45,73.48,58700.0,40.8556,40.8722,40.8167,40.8333,58700.0
2007-01-23 14:50:00,73.48,73.49,73.42,73.43,35000.0,40.8333,40.8389,40.8,40.8056,35000.0
2007-01-23 14:55:00,73.44,73.54,73.44,73.48,36000.0,40.8111,40.8667,40.8111,40.8333,36000.0
2007-01-23 15:00:00,73.48,73.6,73.44,73.47,39600.0,40.8333,40.9,40.8111,40.8278,39600.0
2007-01-23 15:05:00,73.47,73.49,73.45,73.45,25500.0,40.8278,40.8389,40.8167,40.8167,25500.0
2007-01-23 15:10:00,73.45,73.57,73.45,73.54,45600.0,40.8167,40.8834,40.8167,40.8667,45600.0
2007-01-23 15:15:00,73.54,73.63,73.52,73.61,67100.0,40.8667,40.9167,40.8556,40.9056,67100.0
2007-01-23 15:20:00,73.62,73.63,73.59,73.61,56300.0,40.9111,40.9167,40.8945,40.9056,56300.0
2007-01-23 15:25:00,73.61,73.64,73.55,73.62,43100.0,40.9056,40.9223,40.8722,40.9111,43100.0
2007-01-23 15:30:00,73.61,73.61,73.55,73.57,51800.0,40.9056,40.9056,40.8722,40.8834,51800.0
2007-01-23 15:35:00,73.57,73.58,73.54,73.56,77100.0,40.8834,40.8889,40.8667,40.8778,77100.0
2007-01-23 15:40:00,73.58,73.58,73.53,73.58,80700.0,40.8889,40.8889,40.8611,40.8889,80700.0
2007-01-23 15:45:00,73.57,73.6,73.55,73.55,74800.0,40.8834,40.9,40.8722,40.8722,74800.0
2007-01-23 15:50:00,73.55,73.56,73.55,73.56,77100.0,40.8722,40.8778,40.8722,40.8778,77100.0
2007-01-23 15:55:00,73.55,73.62,73.55,73.62,106200.0,40.8722,40.9111,40.8722,40.9111,106200.0
2007-01-24 09:30:00,73.9,73.9,73.7,73.73,80200.0,41.0667,41.0667,40.9556,40.9723,80200.0
2007-01-24 09:35:00,73.71,73.76,73.62,73.63,38000.0,40.9612,40.9889,40.9111,40.9167,38000.0
2007-01-24 09:40:00,73.64,73.85,73.62,73.8,48400.0,40.9223,41.039,40.9111,41.0112,48400.0
2007-01-24 09:45:00,73.82,73.84,73.72,73.81,52600.0,41.0223,41.0334,40.9667,41.0167,52600.0
2007-01-24 09:50:00,73.81,73.95,73.75,73.95,47200.0,41.0167,41.0945,40.9834,41.0945,47200.0
2007-01-24 09:55:00,73.95,74.01,73.87,74.01,38800.0,41.0945,41.1279,41.0501,41.1279,38800.0
2007-01-24 10:00:00,74.0,74.04,73.87,73.94,60000.0,41.1223,41.1445,41.0501,41.089,60000.0
2007-01-24 10:05:00,73.95,74.1,73.95,74.09,44400.0,41.0945,41.1779,41.0945,41.1723,44400.0
2007-01-24 10:10:00,74.07,74.08,73.99,74.0,26900.0,41.1612,41.1668,41.1168,41.1223,26900.0
2007-01-24 10:15:00,74.01,74.21,73.99,74.21,31900.0,41.1279,41.239,41.1168,41.239,31900.0
2007-01-24 10:20:00,74.2,74.23,74.07,74.22,36700.0,41.2335,41.2501,41.1612,41.2446,36700.0
2007-01-24 10:25:00,74.24,74.37,74.22,74.32,62500.0,41.2557,41.3279,41.2446,41.3001,62500.0
2007-01-24 10:30:00,74.33,74.48,74.31,74.48,77400.0,41.3057,41.3891,41.2946,41.3891,77400.0
2007-01-24 10:35:00,74.48,74.75,74.46,74.54,101300.0,41.3891,41.5391,41.3779,41.4224,101300.0
2007-01-24 10:40:00,74.54,74.54,74.42,74.47,47000.0,41.4224,41.4224,41.3557,41.3835,47000.0
2007-01-24 10:45:00,74.51,74.58,74.5,74.53,38100.0,41.4057,41.4446,41.4002,41.4168,38100.0
2007-01-24 10:50:00,74.54,74.64,74.54,74.62,18800.0,41.4224,41.478,41.4224,41.4669,18800.0
2007-01-24 10:55:00,74.62,74.64,74.57,74.61,18100.0,41.4669,41.478,41.4391,41.4613,18100.0
2007-01-24 11:00:00,74.62,74.67,74.51,74.65,35900.0,41.4669,41.4946,41.4057,41.4835,35900.0
2007-01-24 11:05:00,74.65,74.78,74.64,74.76,43900.0,41.4835,41.5558,41.478,41.5446,43900.0
2007-01-24 11:10:00,74.76,74.82,74.7,74.71,42300.0,41.5446,41.578,41.5113,41.5169,42300.0
2007-01-24 11:15:00,74.7,74.72,74.68,74.68,37000.0,41.5113,41.5224,41.5002,41.5002,37000.0
2007-01-24 11:20:00,74.67,74.67,74.6,74.62,66600.0,41.4946,41.4946,41.4557,41.4669,66600.0
2007-01-24 11:25:00,74.62,74.75,74.62,74.75,56700.0,41.4669,41.5391,41.4669,41.5391,56700.0
2007-01-24 11:30:00,74.75,74.8,74.68,74.74,113900.0,41.5391,41.5669,41.5002,41.5335,113900.0
2007-01-24 11:35:00,74.74,74.74,74.63,74.69,44800.0,41.5335,41.5335,41.4724,41.5058,44800.0
2007-01-24 11:40:00,74.68,74.7,74.66,74.67,33800.0,41.5002,41.5113,41.4891,41.4946,33800.0
2007-01-24 11:45:00,74.68,74.72,74.6,74.6,57300.0,41.5002,41.5224,41.4557,41.4557,57300.0
2007-01-24 11:50:00,74.6,74.6,74.51,74.51,30500.0,41.4557,41.4557,41.4057,41.4057,30500.0
2007-01-24 11:55:00,74.56,74.56,74.46,74.46,38700.0,41.4335,41.4335,41.3779,41.3779,38700.0
2007-01-24 12:00:00,74.45,74.47,74.4,74.42,68200.0,41.3724,41.3835,41.3446,41.3557,68200.0
2007-01-24 12:05:00,74.42,74.47,74.41,74.47,14900.0,41.3557,41.3835,41.3502,41.3835,14900.0
2007-01-24 12:10:00,74.48,74.5,74.41,74.42,23300.0,41.3891,41.4002,41.3502,41.3557,23300.0
2007-01-24 12:15:00,74.42,74.45,74.39,74.39,25800.0,41.3557,41.3724,41.339,41.339,25800.0
2007-01-24 12:20:00,74.4,74.46,74.4,74.45,19000.0,41.3446,41.3779,41.3446,41.3724,19000.0
2007-01-24 12:25:00,74.45,74.46,74.43,74.46,15200.0,41.3724,41.3779,41.3613,41.3779,15200.0
2007-01-24 12:30:00,74.47,74.47,74.41,74.42,15000.0,41.3835,41.3835,41.3502,41.3557,15000.0
2007-01-24 12:35:00,74.42,74.42,74.36,74.4,22900.0,41.3557,41.3557,41.3224,41.3446,22900.0
2007-01-24 12:40:00,74.39,74.39,74.31,74.32,27100.0,41.339,41.339,41.2946,41.3001,27100.0
2007-01-24 12:45:00,74.32,74.32,74.23,74.29,36400.0,41.3001,41.3001,41.2501,41.2835,36400.0
2007-01-24 12:50:00,74.3,74.32,74.23,74.24,21800.0,41.289,41.3001,41.2501,41.2557,21800.0
2007-01-24 12:55:00,74.25,74.3,74.24,74.3,10800.0,41.2612,41.289,41.2557,41.289,10800.0
2007-01-24 13:00:00,74.28,74.29,74.19,74.19,38100.0,41.2779,41.2835,41.2279,41.2279,38100.0
2007-01-24 13:05:00,74.22,74.22,74.18,74.21,24800.0,41.2446,41.2446,41.2223,41.239,24800.0
2007-01-24 13:10:00,74.21,74.21,74.18,74.2,9900.0,41.239,41.239,41.2223,41.2335,9900.0
2007-01-24 13:15:00,74.18,74.25,74.18,74.25,37700.0,41.2223,41.2612,41.2223,41.2612,37700.0
2007-01-24 13:20:00,74.25,74.37,74.25,74.37,57000.0,41.2612,41.3279,41.2612,41.3279,57000.0
2007-01-24 13:25:00,74.37,74.4,74.35,74.39,26200.0,41.3279,41.3446,41.3168,41.339,26200.0
2007-01-24 13:30:00,74.39,74.4,74.36,74.4,9200.0,41.339,41.3446,41.3224,41.3446,9200.0
2007-01-24 13:35:00,74.39,74.5,74.39,74.49,24100.0,41.339,41.4002,41.339,41.3946,24100.0
2007-01-24 13:40:00,74.49,74.52,74.48,74.5,14300.0,41.3946,41.4113,41.3891,41.4002,14300.0
2007-01-24 13:45:00,74.48,74.5,74.38,74.39,22900.0,41.3891,41.4002,41.3335,41.339,22900.0
2007-01-24 13:50:00,74.4,74.4,74.34,74.38,41300.0,41.3446,41.3446,41.3113,41.3335,41300.0
2007-01-24 13:55:00,74.39,74.55,74.39,74.47,57000.0,41.339,41.428,41.339,41.3835,57000.0
2007-01-24 14:00:00,74.47,74.55,74.47,74.5,32800.0,41.3835,41.428,41.3835,41.4002,32800.0
2007-01-24 14:05:00,74.5,74.51,74.42,74.44,17600.0,41.4002,41.4057,41.3557,41.3668,17600.0
2007-01-24 14:10:00,74.43,74.5,74.43,74.5,47800.0,41.3613,41.4002,41.3613,41.4002,47800.0
2007-01-24 14:15:00,74.51,74.53,74.5,74.51,21900.0,41.4057,41.4168,41.4002,41.4057,21900.0
2007-01-24 14:20:00,74.5,74.5,74.39,74.42,22300.0,41.4002,41.4002,41.339,41.3557,22300.0
2007-01-24 14:25:00,74.41,74.42,74.39,74.4,12700.0,41.3502,41.3557,41.339,41.3446,12700.0
2007-01-24 14:30:00,74.4,74.47,74.4,74.44,36100.0,41.3446,41.3835,41.3446,41.3668,36100.0
2007-01-24 14:35:00,74.43,74.45,74.42,74.45,34400.0,41.3613,41.3724,41.3557,41.3724,34400.0
2007-01-24 14:40:00,74.46,74.51,74.41,74.44,35600.0,41.3779,41.4057,41.3502,41.3668,35600.0
2007-01-24 14:45:00,74.45,74.45,74.41,74.41,19100.0,41.3724,41.3724,41.3502,41.3502,19100.0
2007-01-24 14:50:00,74.42,74.42,74.36,74.38,29600.0,41.3557,41.3557,41.3224,41.3335,29600.0
2007-01-24 14:55:00,74.38,74.38,74.31,74.35,34900.0,41.3335,41.3335,41.2946,41.3168,34900.0
2007-01-24 15:00:00,74.35,74.49,74.35,74.43,55600.0,41.3168,41.3946,41.3168,41.3613,55600.0
2007-01-24 15:05:00,74.43,74.44,74.4,74.43,45200.0,41.3613,41.3668,41.3446,41.3613,45200.0
2007-01-24 15:10:00,74.41,74.41,74.26,74.27,51600.0,41.3502,41.3502,41.2668,41.2724,51600.0
2007-01-24 15:15:00,74.26,74.31,74.23,74.28,43900.0,41.2668,41.2946,41.2501,41.2779,43900.0
2007-01-24 15:20:00,74.28,74.34,74.27,74.3,34900.0,41.2779,41.3113,41.2724,41.289,34900.0
2007-01-24 15:25:00,74.31,74.36,74.31,74.35,28800.0,41.2946,41.3224,41.2946,41.3168,28800.0
2007-01-24 15:30:00,74.35,74.44,74.3,74.31,60500.0,41.3168,41.3668,41.289,41.2946,60500.0
2007-01-24 15:35:00,74.31,74.36,74.28,74.36,42100.0,41.2946,41.3224,41.2779,41.3224,42100.0
2007-01-24 15:40:00,74.36,74.44,74.36,74.42,80400.0,41.3224,41.3668,41.3224,41.3557,80400.0
2007-01-24 15:45:00,74.43,74.45,74.36,74.43,70700.0,41.3613,41.3724,41.3224,41.3613,70700.0
2007-01-24 15:50:00,74.43,74.45,74.3,74.35,86100.0,41.3613,41.3724,41.289,41.3168,86100.0
2007-01-24 15:55:00,74.35,74.45,74.34,74.42,77700.0,41.3168,41.3724,41.3113,41.3557,77700.0
2007-01-25 09:30:00,74.44,74.45,74.1,74.33,74600.0,41.3668,41.3724,41.1779,41.3057,74600.0
2007-01-25 09:35:00,74.29,74.34,74.01,74.05,29900.0,41.2835,41.3113,41.1279,41.1501,29900.0
2007-01-25 09:40:00,74.01,74.03,73.85,73.86,50300.0,41.1279,41.139,41.039,41.0445,50300.0
2007-01-25 09:45:00,73.86,73.88,73.8,73.88,37900.0,41.0445,41.0556,41.0112,41.0556,37900.0
2007-01-25 09:50:00,73.88,73.93,73.76,73.81,54600.0,41.0556,41.0834,40.9889,41.0167,54600.0
2007-01-25 09:55:00,73.79,74.06,73.79,74.05,45300.0,41.0056,41.1557,41.0056,41.1501,45300.0
2007-01-25 10:00:00,74.05,74.07,73.95,74.0,44000.0,41.1501,41.1612,41.0945,41.1223,44000.0
2007-01-25 10:05:00,74.0,74.02,73.98,74.0,24400.0,41.1223,41.1334,41.1112,41.1223,24400.0
2007-01-25 10:10:00,74.0,74.11,73.96,74.09,54100.0,41.1223,41.1834,41.1001,41.1723,54100.0
2007-01-25 10:15:00,74.09,74.1,74.02,74.04,14500.0,41.1723,41.1779,41.1334,41.1445,14500.0
2007-01-25 10:20:00,74.02,74.08,74.01,74.06,22200.0,41.1334,41.1668,41.1279,41.1557,22200.0
2007-01-25 10:25:00,74.07,74.07,73.96,74.01,18800.0,41.1612,41.1612,41.1001,41.1279,18800.0
2007-01-25 10:30:00,74.0,74.18,73.95,74.16,27600.0,41.1223,41.2223,41.0945,41.2112,27600.0
2007-01-25 10:35:00,74.16,74.18,73.98,74.0,29300.0,41.2112,41.2223,41.1112,41.1223,29300.0
2007-01-25 10:40:00,73.99,73.99,73.85,73.88,49600.0,41.1168,41.1168,41.039,41.0556,49600.0
2007-01-25 10:45:00,73.88,73.95,73.85,73.87,38900.0,41.0556,41.0945,41.039,41.0501,38900.0
2007-01-25 10:50:00,73.86,73.88,73.82,73.87,35100.0,41.0445,41.0556,41.0223,41.0501,35100.0
2007-01-25 10:55:00,73.86,74.02,73.82,74.02,52100.0,41.0445,41.1334,41.0223,41.1334,52100.0
2007-01-25 11:00:00,74.0,74.05,74.0,74.03,17400.0,41.1223,41.1501,41.1223,41.139,17400.0
2007-01-25 11:05:00,74.04,74.04,73.95,73.97,16400.0,41.1445,41.1445,41.0945,41.1056,16400.0
2007-01-25 11:10:00,73.95,73.97,73.92,73.92,12800.0,41.0945,41.1056,41.0779,41.0779,12800.0
2007-01-25 11:15:00,73.93,73.94,73.92,73.94,6600.0,41.0834,41.089,41.0779,41.089,6600.0
2007-01-25 11:20:00,73.94,73.98,73.92,73.98,17000.0,41.089,41.1112,41.0779,41.1112,17000.0
2007-01-25 11:25:00,73.98,73.99,73.92,73.92,11600.0,41.1112,41.1168,41.0779,41.0779,11600.0
2007-01-25 11:30:00,73.93,73.97,73.91,73.91,16200.0,41.0834,41.1056,41.0723,41.0723,16200.0
2007-01-25 11:35:00,73.91,73.93,73.87,73.93,26300.0,41.0723,41.0834,41.0501,41.0834,26300.0
2007-01-25 11:40:00,73.93,73.97,73.91,73.97,24800.0,41.0834,41.1056,41.0723,41.1056,24800.0
2007-01-25 11:45:00,73.96,73.97,73.87,73.88,16500.0,41.1001,41.1056,41.0501,41.0556,16500.0
2007-01-25 11:50:00,73.89,73.9,73.82,73.83,14400.0,41.0612,41.0667,41.0223,41.0278,14400.0
2007-01-25 11:55:00,73.83,73.83,73.77,73.79,28800.0,41.0278,41.0278,40.9945,41.0056,28800.0
2007-01-25 12:00:00,73.79,73.79,73.76,73.78,13600.0,41.0056,41.0056,40.9889,41.0001,13600.0
2007-01-25 12:05:00,73.77,73.78,73.68,73.75,38400.0,40.9945,41.0001,40.9445,40.9834,38400.0
2007-01-25 12:10:00,73.76,73.79,73.67,73.69,69500.0,40.9889,41.0056,40.9389,40.95,69500.0
2007-01-25 12:15:00,73.68,73.72,73.66,73.7,20400.0,40.9445,40.9667,40.9334,40.9556,20400.0
2007-01-25 12:20:00,73.7,73.71,73.67,73.69,22400.0,40.9556,40.9612,40.9389,40.95,22400.0
2007-01-25 12:25:00,73.69,73.69,73.6,73.61,38100.0,40.95,40.95,40.9,40.9056,38100.0
2007-01-25 12:30:00,73.61,73.68,73.61,73.68,53300.0,40.9056,40.9445,40.9056,40.9445,53300.0
2007-01-25 12:35:00,73.68,73.75,73.66,73.74,19600.0,40.9445,40.9834,40.9334,40.9778,19600.0
2007-01-25 12:40:00,73.74,73.74,73.72,73.73,5400.0,40.9778,40.9778,40.9667,40.9723,5400.0
2007-01-25 12:45:00,73.72,73.73,73.7,73.73,9900.0,40.9667,40.9723,40.9556,40.9723,9900.0
2007-01-25 12:50:00,73.73,73.73,73.69,73.71,10500.0,40.9723,40.9723,40.95,40.9612,10500.0
2007-01-25 12:55:00,73.7,73.71,73.65,73.69,24300.0,40.9556,40.9612,40.9278,40.95,24300.0
2007-01-25 13:00:00,73.72,73.72,73.65,73.67,19700.0,40.9667,40.9667,40.9278,40.9389,19700.0
2007-01-25 13:05:00,73.67,73.69,73.65,73.66,12600.0,40.9389,40.95,40.9278,40.9334,12600.0
2007-01-25 13:10:00,73.66,73.67,73.6,73.62,12400.0,40.9334,40.9389,40.9,40.9111,12400.0
2007-01-25 13:15:00,73.62,73.7,73.62,73.7,15300.0,40.9111,40.9556,40.9111,40.9556,15300.0
2007-01-25 13:20:00,73.7,73.74,73.7,73.74,6300.0,40.9556,40.9778,40.9556,40.9778,6300.0
2007-01-25 13:25:00,73.74,73.74,73.65,73.69,14900.0,40.9778,40.9778,40.9278,40.95,14900.0
2007-01-25 13:30:00,73.69,73.7,73.62,73.65,19000.0,40.95,40.9556,40.9111,40.9278,19000.0
2007-01-25 13:35:00,73.65,73.69,73.54,73.58,38200.0,40.9278,40.95,40.8667,40.8889,38200.0
2007-01-25 13:40:00,73.59,73.65,73.56,73.61,23700.0,40.8945,40.9278,40.8778,40.9056,23700.0
2007-01-25 13:45:00,73.61,73.61,73.51,73.56,43100.0,40.9056,40.9056,40.85,40.8778,43100.0
2007-01-25 13:50:00,73.57,73.63,73.56,73.58,28900.0,40.8834,40.9167,40.8778,40.8889,28900.0
2007-01-25 13:55:00,73.59,73.61,73.46,73.47,56600.0,40.8945,40.9056,40.8222,40.8278,56600.0
2007-01-25 14:00:00,73.48,73.55,73.43,73.45,56100.0,40.8333,40.8722,40.8056,40.8167,56100.0
2007-01-25 14:05:00,73.43,73.58,73.43,73.56,46200.0,40.8056,40.8889,40.8056,40.8778,46200.0
2007-01-25 14:10:00,73.57,73.62,73.55,73.62,22600.0,40.8834,40.9111,40.8722,40.9111,22600.0
2007-01-25 14:15:00,73.61,73.64,73.55,73.57,24000.0,40.9056,40.9223,40.8722,40.8834,24000.0
2007-01-25 14:20:00,73.57,73.66,73.55,73.63,31300.0,40.8834,40.9334,40.8722,40.9167,31300.0
2007-01-25 14:25:00,73.63,73.68,73.56,73.66,36400.0,40.9167,40.9445,40.8778,40.9334,36400.0
2007-01-25 14:30:00,73.67,73.73,73.58,73.6,41400.0,40.9389,40.9723,40.8889,40.9,41400.0
2007-01-25 14:35:00,73.61,73.62,73.56,73.62,43600.0,40.9056,40.9111,40.8778,40.9111,43600.0
2007-01-25 14:40:00,73.62,73.63,73.56,73.62,26300.0,40.9111,40.9167,40.8778,40.9111,26300.0
2007-01-25 14:45:00,73.63,73.65,73.58,73.59,15200.0,40.9167,40.9278,40.8889,40.8945,15200.0
2007-01-25 14:50:00,73.58,73.69,73.58,73.69,17300.0,40.8889,40.95,40.8889,40.95,17300.0
2007-01-25 14:55:00,73.69,73.69,73.62,73.63,30400.0,40.95,40.95,40.9111,40.9167,30400.0
2007-01-25 15:00:00,73.63,73.63,73.57,73.59,28900.0,40.9167,40.9167,40.8834,40.8945,28900.0
2007-01-25 15:05:00,73.59,73.59,73.49,73.51,65100.0,40.8945,40.8945,40.8389,40.85,65100.0
2007-01-25 15:10:00,73.51,73.59,73.5,73.53,47200.0,40.85,40.8945,40.8445,40.8611,47200.0
2007-01-25 15:15:00,73.54,73.57,73.53,73.57,33900.0,40.8667,40.8834,40.8611,40.8834,33900.0
2007-01-25 15:20:00,73.57,73.59,73.55,73.57,53400.0,40.8834,40.8945,40.8722,40.8834,53400.0
2007-01-25 15:25:00,73.58,73.68,73.56,73.63,58500.0,40.8889,40.9445,40.8778,40.9167,58500.0
2007-01-25 15:30:00,73.63,73.65,73.55,73.6,83700.0,40.9167,40.9278,40.8722,40.9,83700.0
2007-01-25 15:35:00,73.6,73.6,73.56,73.56,61100.0,40.9,40.9,40.8778,40.8778,61100.0
2007-01-25 15:40:00,73.56,73.59,73.5,73.55,69200.0,40.8778,40.8945,40.8445,40.8722,69200.0
2007-01-25 15:45:00,73.54,73.62,73.52,73.62,55100.0,40.8667,40.9111,40.8556,40.9111,55100.0
2007-01-25 15:50:00,73.62,73.73,73.6,73.68,92700.0,40.9111,40.9723,40.9,40.9445,92700.0
2007-01-25 15:55:00,73.69,73.7,73.63,73.63,75300.0,40.95,40.9556,40.9167,40.9167,75300.0
2007-01-26 09:30:00,73.8,73.8,73.06,73.41,110100.0,41.0112,41.0112,40.5999,40.7944,110100.0
2007-01-26 09:35:00,73.41,73.41,73.11,73.18,64700.0,40.7944,40.7944,40.6277,40.6666,64700.0
2007-01-26 09:40:00,73.18,73.2,73.04,73.09,81200.0,40.6666,40.6777,40.5888,40.6166,81200.0
2007-01-26 09:45:00,73.07,73.07,72.76,72.8,127700.0,40.6055,40.6055,40.4332,40.4555,127700.0
2007-01-26 09:50:00,72.8,72.91,72.79,72.87,61200.0,40.4555,40.5166,40.4499,40.4944,61200.0
2007-01-26 09:55:00,72.87,72.9,72.8,72.83,34000.0,40.4944,40.511,40.4555,40.4721,34000.0
2007-01-26 10:00:00,72.83,72.94,72.59,72.59,79700.0,40.4721,40.5333,40.3388,40.3388,79700.0
2007-01-26 10:05:00,72.59,72.75,72.55,72.62,74500.0,40.3388,40.4277,40.3165,40.3554,74500.0
2007-01-26 10:10:00,72.62,72.68,72.5,72.63,76400.0,40.3554,40.3888,40.2888,40.361,76400.0
2007-01-26 10:15:00,72.64,72.65,72.36,72.44,97600.0,40.3666,40.3721,40.211,40.2554,97600.0
2007-01-26 10:20:00,72.42,72.63,72.4,72.59,76500.0,40.2443,40.361,40.2332,40.3388,76500.0
2007-01-26 10:25:00,72.58,72.74,72.58,72.72,42200.0,40.3332,40.4221,40.3332,40.411,42200.0
2007-01-26 10:30:00,72.72,73.0,72.72,72.96,88500.0,40.411,40.5666,40.411,40.5444,88500.0
2007-01-26 10:35:00,72.96,73.2,72.95,73.15,63400.0,40.5444,40.6777,40.5388,40.65,63400.0
2007-01-26 10:40:00,73.15,73.28,73.08,73.26,75900.0,40.65,40.7222,40.6111,40.7111,75900.0
2007-01-26 10:45:00,73.27,73.37,73.15,73.19,45800.0,40.7166,40.7722,40.65,40.6722,45800.0
2007-01-26 10:50:00,73.2,73.23,72.92,72.92,31400.0,40.6777,40.6944,40.5221,40.5221,31400.0
2007-01-26 10:55:00,72.93,72.95,72.9,72.91,14600.0,40.5277,40.5388,40.511,40.5166,14600.0
2007-01-26 11:00:00,72.91,72.91,72.78,72.79,29200.0,40.5166,40.5166,40.4444,40.4499,29200.0
2007-01-26 11:05:00,72.78,72.79,72.68,72.7,27900.0,40.4444,40.4499,40.3888,40.3999,27900.0
2007-01-26 11:10:00,72.69,72.7,72.61,72.62,38900.0,40.3943,40.3999,40.3499,40.3554,38900.0
2007-01-26 11:15:00,72.62,72.78,72.6,72.63,63100.0,40.3554,40.4444,40.3443,40.361,63100.0
2007-01-26 11:20:00,72.65,72.65,72.55,72.57,39000.0,40.3721,40.3721,40.3165,40.3277,39000.0
2007-01-26 11:25:00,72.57,72.58,72.51,72.52,28800.0,40.3277,40.3332,40.2943,40.2999,28800.0
2007-01-26 11:30:00,72.51,72.52,72.46,72.51,38500.0,40.2943,40.2999,40.2665,40.2943,38500.0
2007-01-26 11:35:00,72.53,72.54,72.46,72.49,56600.0,40.3054,40.311,40.2665,40.2832,56600.0
2007-01-26 11:40:00,72.49,72.5,72.43,72.49,17500.0,40.2832,40.2888,40.2499,40.2832,17500.0
2007-01-26 11:45:00,72.49,72.51,72.41,72.45,40600.0,40.2832,40.2943,40.2387,40.261,40600.0
2007-01-26 11:50:00,72.4,72.46,72.38,72.39,40700.0,40.2332,40.2665,40.2221,40.2276,40700.0
2007-01-26 11:55:00,72.39,72.41,72.29,72.4,48500.0,40.2276,40.2387,40.1721,40.2332,48500.0
2007-01-26 12:00:00,72.37,72.41,72.33,72.33,29600.0,40.2165,40.2387,40.1943,40.1943,29600.0
2007-01-26 12:05:00,72.33,72.38,72.33,72.34,31400.0,40.1943,40.2221,40.1943,40.1998,31400.0
2007-01-26 12:10:00,72.34,72.36,72.31,72.35,51500.0,40.1998,40.211,40.1832,40.2054,51500.0
2007-01-26 12:15:00,72.35,72.36,72.32,72.36,58600.0,40.2054,40.211,40.1887,40.211,58600.0
2007-01-26 12:20:00,72.35,72.42,72.35,72.36,32500.0,40.2054,40.2443,40.2054,40.211,32500.0
2007-01-26 12:25:00,72.35,72.37,72.35,72.37,17300.0,40.2054,40.2165,40.2054,40.2165,17300.0
2007-01-26 12:30:00,72.37,72.37,72.32,72.35,48700.0,40.2165,40.2165,40.1887,40.2054,48700.0
2007-01-26 12:35:00,72.34,72.34,72.3,72.32,35100.0,40.1998,40.1998,40.1776,40.1887,35100.0
2007-01-26 12:40:00,72.32,72.4,72.29,72.4,42400.0,40.1887,40.2332,40.1721,40.2332,42400.0
2007-01-26 12:45:00,72.41,72.41,72.39,72.4,15300.0,40.2387,40.2387,40.2276,40.2332,15300.0
2007-01-26 12:50:00,72.4,72.4,72.3,72.32,71100.0,40.2332,40.2332,40.1776,40.1887,71100.0
2007-01-26 12:55:00,72.32,72.32,72.3,72.31,55600.0,40.1887,40.1887,40.1776,40.1832,55600.0
2007-01-26 13:00:00,72.32,72.36,72.31,72.33,17800.0,40.1887,40.211,40.1832,40.1943,17800.0
2007-01-26 13:05:00,72.33,72.33,72.25,72.31,46000.0,40.1943,40.1943,40.1498,40.1832,46000.0
2007-01-26 13:10:00,72.31,72.38,72.26,72.32,70900.0,40.1832,40.2221,40.1554,40.1887,70900.0
2007-01-26 13:15:00,72.31,72.4,72.31,72.38,30800.0,40.1832,40.2332,40.1832,40.2221,30800.0
2007-01-26 13:20:00,72.38,72.38,72.28,72.34,18700.0,40.2221,40.2221,40.1665,40.1998,18700.0
2007-01-26 13:25:00,72.34,72.35,72.29,72.33,17000.0,40.1998,40.2054,40.1721,40.1943,17000.0
2007-01-26 13:30:00,72.33,72.38,72.32,72.37,21400.0,40.1943,40.2221,40.1887,40.2165,21400.0
2007-01-26 13:35:00,72.37,72.37,72.3,72.33,17700.0,40.2165,40.2165,40.1776,40.1943,17700.0
2007-01-26 13:40:00,72.33,72.36,72.31,72.35,23300.0,40.1943,40.211,40.1832,40.2054,23300.0
2007-01-26 13:45:00,72.34,72.38,72.29,72.37,37100.0,40.1998,40.2221,40.1721,40.2165,37100.0
2007-01-26 13:50:00,72.38,72.38,72.34,72.35,42700.0,40.2221,40.2221,40.1998,40.2054,42700.0
2007-01-26 13:55:00,72.35,72.35,72.3,72.32,28000.0,40.2054,40.2054,40.1776,40.1887,28000.0
2007-01-26 14:00:00,72.32,72.32,72.29,72.31,56000.0,40.1887,40.1887,40.1721,40.1832,56000.0
2007-01-26 14:05:00,72.31,72.31,72.25,72.26,63500.0,40.1832,40.1832,40.1498,40.1554,63500.0
2007-01-26 14:10:00,72.25,72.34,72.25,72.33,22600.0,40.1498,40.1998,40.1498,40.1943,22600.0
2007-01-26 14:15:00,72.33,72.38,72.29,72.34,73100.0,40.1943,40.2221,40.1721,40.1998,73100.0
2007-01-26 14:20:00,72.35,72.36,72.33,72.34,26700.0,40.2054,40.211,40.1943,40.1998,26700.0
2007-01-26 14:25:00,72.34,72.37,72.27,72.27,78800.0,40.1998,40.2165,40.1609,40.1609,78800.0
2007-01-26 14:30:00,72.27,72.28,72.25,72.26,29600.0,40.1609,40.1665,40.1498,40.1554,29600.0
2007-01-26 14:35:00,72.26,72.33,72.25,72.28,60300.0,40.1554,40.1943,40.1498,40.1665,60300.0
2007-01-26 14:40:00,72.28,72.3,72.28,72.29,17100.0,40.1665,40.1776,40.1665,40.1721,17100.0
2007-01-26 14:45:00,72.3,72.3,72.28,72.29,24100.0,40.1776,40.1776,40.1665,40.1721,24100.0
2007-01-26 14:50:00,72.29,72.34,72.29,72.34,59400.0,40.1721,40.1998,40.1721,40.1998,59400.0
2007-01-26 14:55:00,72.34,72.35,72.31,72.34,52000.0,40.1998,40.2054,40.1832,40.1998,52000.0
2007-01-26 15:00:00,72.34,72.4,72.31,72.32,59500.0,40.1998,40.2332,40.1832,40.1887,59500.0
2007-01-26 15:05:00,72.32,72.39,72.32,72.36,37400.0,40.1887,40.2276,40.1887,40.211,37400.0
2007-01-26 15:10:00,72.37,72.42,72.3,72.32,137800.0,40.2165,40.2443,40.1776,40.1887,137800.0
2007-01-26 15:15:00,72.32,72.39,72.31,72.34,70900.0,40.1887,40.2276,40.1832,40.1998,70900.0
2007-01-26 15:20:00,72.34,72.34,72.27,72.28,33900.0,40.1998,40.1998,40.1609,40.1665,33900.0
2007-01-26 15:25:00,72.27,72.29,72.22,72.25,85300.0,40.1609,40.1721,40.1332,40.1498,85300.0
2007-01-26 15:30:00,72.25,72.36,72.21,72.36,215500.0,40.1498,40.211,40.1276,40.211,215500.0
2007-01-26 15:35:00,72.36,72.45,72.35,72.44,57100.0,40.211,40.261,40.2054,40.2554,57100.0
2007-01-26 15:40:00,72.44,72.45,72.34,72.39,103800.0,40.2554,40.261,40.1998,40.2276,103800.0
2007-01-26 15:45:00,72.39,72.46,72.39,72.45,109700.0,40.2276,40.2665,40.2276,40.261,109700.0
2007-01-26 15:50:00,72.45,72.45,72.41,72.43,145600.0,40.261,40.261,40.2387,40.2499,145600.0
2007-01-26 15:55:00,72.43,72.49,72.41,72.49,165800.0,40.2499,40.2832,40.2387,40.2832,165800.0
2007-01-29 09:30:00,72.5,73.0,72.5,72.72,99100.0,40.2888,40.5666,40.2888,40.411,99100.0
2007-01-29 09:35:00,72.74,72.74,72.51,72.65,34000.0,40.4221,40.4221,40.2943,40.3721,34000.0
2007-01-29 09:40:00,72.63,72.65,72.47,72.64,43200.0,40.361,40.3721,40.2721,40.3666,43200.0
2007-01-29 09:45:00,72.65,72.75,72.57,72.72,43200.0,40.3721,40.4277,40.3277,40.411,43200.0
2007-01-29 09:50:00,72.68,73.07,72.67,73.01,64000.0,40.3888,40.6055,40.3832,40.5722,64000.0
2007-01-29 09:55:00,73.01,73.1,72.98,73.02,35500.0,40.5722,40.6222,40.5555,40.5777,35500.0
2007-01-29 10:00:00,73.04,73.14,72.9,73.05,36700.0,40.5888,40.6444,40.511,40.5944,36700.0
2007-01-29 10:05:00,73.03,73.23,73.01,73.22,33600.0,40.5833,40.6944,40.5722,40.6889,33600.0
2007-01-29 10:10:00,73.21,73.28,73.0,73.13,44100.0,40.6833,40.7222,40.5666,40.6388,44100.0
2007-01-29 10:15:00,73.13,73.13,73.02,73.04,32900.0,40.6388,40.6388,40.5777,40.5888,32900.0
2007-01-29 10:20:00,73.04,73.06,72.76,72.77,36100.0,40.5888,40.5999,40.4332,40.4388,36100.0
2007-01-29 10:25:00,72.77,72.95,72.77,72.85,38900.0,40.4388,40.5388,40.4388,40.4832,38900.0
2007-01-29 10:30:00,72.86,72.86,72.71,72.74,27300.0,40.4888,40.4888,40.4055,40.4221,27300.0
2007-01-29 10:35:00,72.73,72.79,72.71,72.76,36200.0,40.4166,40.4499,40.4055,40.4332,36200.0
2007-01-29 10:40:00,72.79,72.8,72.77,72.8,31700.0,40.4499,40.4555,40.4388,40.4555,31700.0
2007-01-29 10:45:00,72.8,72.84,72.75,72.76,30600.0,40.4555,40.4777,40.4277,40.4332,30600.0
2007-01-29 10:50:00,72.76,72.82,72.64,72.78,49400.0,40.4332,40.4666,40.3666,40.4444,49400.0
2007-01-29 10:55:00,72.76,72.76,72.7,72.71,25400.0,40.4332,40.4332,40.3999,40.4055,25400.0
2007-01-29 11:00:00,72.7,72.78,72.64,72.78,55900.0,40.3999,40.4444,40.3666,40.4444,55900.0
2007-01-29 11:05:00,72.77,72.8,72.65,72.79,26700.0,40.4388,40.4555,40.3721,40.4499,26700.0
2007-01-29 11:10:00,72.78,72.9,72.78,72.9,21600.0,40.4444,40.511,40.4444,40.511,21600.0
2007-01-29 11:15:00,72.89,72.93,72.86,72.89,16000.0,40.5055,40.5277,40.4888,40.5055,16000.0
2007-01-29 11:20:00,72.89,72.9,72.83,72.9,23400.0,40.5055,40.511,40.4721,40.511,23400.0
2007-01-29 11:25:00,72.9,72.95,72.83,72.93,17700.0,40.511,40.5388,40.4721,40.5277,17700.0
2007-01-29 11:30:00,72.93,72.94,72.83,72.83,14700.0,40.5277,40.5333,40.4721,40.4721,14700.0
2007-01-29 11:35:00,72.82,72.83,72.75,72.77,21800.0,40.4666,40.4721,40.4277,40.4388,21800.0
2007-01-29 11:40:00,72.78,72.8,72.7,72.79,46000.0,40.4444,40.4555,40.3999,40.4499,46000.0
2007-01-29 11:45:00,72.82,72.87,72.8,72.84,17500.0,40.4666,40.4944,40.4555,40.4777,17500.0
2007-01-29 11:50:00,72.82,72.93,72.78,72.89,11500.0,40.4666,40.5277,40.4444,40.5055,11500.0
2007-01-29 11:55:00,72.92,72.99,72.89,72.97,17200.0,40.5221,40.561,40.5055,40.5499,17200.0
2007-01-29 12:00:00,72.95,73.0,72.9,72.99,25600.0,40.5388,40.5666,40.511,40.561,25600.0
2007-01-29 12:05:00,72.99,73.1,72.98,73.08,42500.0,40.561,40.6222,40.5555,40.6111,42500.0
2007-01-29 12:10:00,73.08,73.23,73.04,73.12,42500.0,40.6111,40.6944,40.5888,40.6333,42500.0
2007-01-29 12:15:00,73.11,73.3,73.11,73.26,43200.0,40.6277,40.7333,40.6277,40.7111,43200.0
2007-01-29 12:20:00,73.27,73.35,73.27,73.34,19800.0,40.7166,40.7611,40.7166,40.7555,19800.0
2007-01-29 12:25:00,73.34,73.34,73.26,73.29,27100.0,40.7555,40.7555,40.7111,40.7278,27100.0
2007-01-29 12:30:00,73.29,73.36,73.28,73.36,15400.0,40.7278,40.7667,40.7222,40.7667,15400.0
2007-01-29 12:35:00,73.35,73.41,73.35,73.41,22400.0,40.7611,40.7944,40.7611,40.7944,22400.0
2007-01-29 12:40:00,73.41,73.48,73.38,73.46,36700.0,40.7944,40.8333,40.7778,40.8222,36700.0
2007-01-29 12:45:00,73.46,73.5,73.39,73.47,29200.0,40.8222,40.8445,40.7833,40.8278,29200.0
2007-01-29 12:50:00,73.47,73.57,73.44,73.57,44900.0,40.8278,40.8834,40.8111,40.8834,44900.0
2007-01-29 12:55:00,73.57,73.59,73.49,73.59,33200.0,40.8834,40.8945,40.8389,40.8945,33200.0
2007-01-29 13:00:00,73.59,73.66,73.58,73.63,26600.0,40.8945,40.9334,40.8889,40.9167,26600.0
2007-01-29 13:05:00,73.62,73.72,73.62,73.67,38800.0,40.9111,40.9667,40.9111,40.9389,38800.0
2007-01-29 13:10:00,73.67,73.7,73.58,73.62,50100.0,40.9389,40.9556,40.8889,40.9111,50100.0
2007-01-29 13:15:00,73.61,73.72,73.61,73.63,26800.0,40.9056,40.9667,40.9056,40.9167,26800.0
2007-01-29 13:20:00,73.61,73.64,73.5,73.58,31800.0,40.9056,40.9223,40.8445,40.8889,31800.0
2007-01-29 13:25:00,73.58,73.64,73.58,73.59,15100.0,40.8889,40.9223,40.8889,40.8945,15100.0
2007-01-29 13:30:00,73.59,73.66,73.55,73.59,29200.0,40.8945,40.9334,40.8722,40.8945,29200.0
2007-01-29 13:35:00,73.59,73.6,73.52,73.59,14200.0,40.8945,40.9,40.8556,40.8945,14200.0
2007-01-29 13:40:00,73.6,73.6,73.55,73.59,29100.0,40.9,40.9,40.8722,40.8945,29100.0
2007-01-29 13:45:00,73.59,73.59,73.32,73.4,39900.0,40.8945,40.8945,40.7444,40.7889,39900.0
2007-01-29 13:50:00,73.4,73.5,73.2,73.23,35700.0,40.7889,40.8445,40.6777,40.6944,35700.0
2007-01-29 13:55:00,73.23,73.29,73.13,73.18,33000.0,40.6944,40.7278,40.6388,40.6666,33000.0
2007-01-29 14:00:00,73.15,73.3,73.05,73.05,58900.0,40.65,40.7333,40.5944,40.5944,58900.0
2007-01-29 14:05:00,73.04,73.29,73.04,73.15,22600.0,40.5888,40.7278,40.5888,40.65,22600.0
2007-01-29 14:10:00,73.17,73.17,73.01,73.05,54600.0,40.6611,40.6611,40.5722,40.5944,54600.0
2007-01-29 14:15:00,73.05,73.27,73.05,73.21,52700.0,40.5944,40.7166,40.5944,40.6833,52700.0
2007-01-29 14:20:00,73.22,73.3,73.22,73.29,33800.0,40.6889,40.7333,40.6889,40.7278,33800.0
2007-01-29 14:25:00,73.29,73.35,73.25,73.33,16300.0,40.7278,40.7611,40.7055,40.75,16300.0
2007-01-29 14:30:00,73.33,73.54,73.33,73.53,49300.0,40.75,40.8667,40.75,40.8611,49300.0
2007-01-29 14:35:00,73.53,73.59,73.5,73.55,46400.0,40.8611,40.8945,40.8445,40.8722,46400.0
2007-01-29 14:40:00,73.51,73.64,73.5,73.56,45900.0,40.85,40.9223,40.8445,40.8778,45900.0
2007-01-29 14:45:00,73.58,73.59,73.5,73.56,24500.0,40.8889,40.8945,40.8445,40.8778,24500.0
2007-01-29 14:50:00,73.56,73.6,73.5,73.58,48300.0,40.8778,40.9,40.8445,40.8889,48300.0
2007-01-29 14:55:00,73.57,73.6,73.47,73.5,30200.0,40.8834,40.9,40.8278,40.8445,30200.0
2007-01-29 15:00:00,73.5,73.52,73.45,73.46,50800.0,40.8445,40.8556,40.8167,40.8222,50800.0
2007-01-29 15:05:00,73.46,73.53,73.35,73.48,79500.0,40.8222,40.8611,40.7611,40.8333,79500.0
2007-01-29 15:10:00,73.49,73.53,73.47,73.5,36000.0,40.8389,40.8611,40.8278,40.8445,36000.0
2007-01-29 15:15:00,73.5,73.55,73.49,73.5,41200.0,40.8445,40.8722,40.8389,40.8445,41200.0
2007-01-29 15:20:00,73.5,73.53,73.45,73.45,60300.0,40.8445,40.8611,40.8167,40.8167,60300.0
2007-01-29 15:25:00,73.45,73.54,73.42,73.5,75000.0,40.8167,40.8667,40.8,40.8445,75000.0
2007-01-29 15:30:00,73.48,73.53,73.42,73.52,56800.0,40.8333,40.8611,40.8,40.8556,56800.0
2007-01-29 15:35:00,73.51,73.54,73.46,73.48,34800.0,40.85,40.8667,40.8222,40.8333,34800.0
2007-01-29 15:40:00,73.48,73.53,73.44,73.5,63700.0,40.8333,40.8611,40.8111,40.8445,63700.0
2007-01-29 15:45:00,73.5,73.6,73.47,73.59,116500.0,40.8445,40.9,40.8278,40.8945,116500.0
2007-01-29 15:50:00,73.59,73.7,73.59,73.68,128700.0,40.8945,40.9556,40.8945,40.9445,128700.0
2007-01-29 15:55:00,73.68,73.82,73.61,73.64,203900.0,40.9445,41.0223,40.9056,40.9223,203900.0
2007-01-30 09:30:00,71.17,71.31,71.02,71.3,54100.0,39.5497,39.6275,39.4663,39.6219,54100.0
2007-01-30 09:35:00,71.3,72.0,71.27,71.61,635200.0,39.6219,40.0109,39.6052,39.7942,635200.0
2007-01-30 09:40:00,71.62,71.83,71.45,71.58,471400.0,39.7997,39.9164,39.7053,39.7775,471400.0
2007-01-30 09:45:00,71.58,71.77,71.55,71.67,259000.0,39.7775,39.8831,39.7608,39.8275,259000.0
2007-01-30 09:50:00,71.7,71.75,71.52,71.55,180700.0,39.8442,39.872,39.7442,39.7608,180700.0
2007-01-30 09:55:00,71.54,71.63,71.42,71.43,191300.0,39.7553,39.8053,39.6886,39.6941,191300.0
2007-01-30 10:00:00,71.43,71.5,70.55,70.9,469300.0,39.6941,39.733,39.2051,39.3996,469300.0
2007-01-30 10:05:00,70.91,71.15,70.86,71.06,195500.0,39.4052,39.5385,39.3774,39.4885,195500.0
2007-01-30 10:10:00,71.06,71.15,70.81,70.83,195000.0,39.4885,39.5385,39.3496,39.3607,195000.0
2007-01-30 10:15:00,70.83,71.0,70.72,70.73,249100.0,39.3607,39.4552,39.2996,39.3052,249100.0
2007-01-30 10:20:00,70.73,70.75,70.38,70.67,449400.0,39.3052,39.3163,39.1107,39.2718,449400.0
2007-01-30 10:25:00,70.68,70.76,70.51,70.75,165700.0,39.2774,39.3218,39.1829,39.3163,165700.0
2007-01-30 10:30:00,70.76,71.18,70.74,71.0,257000.0,39.3218,39.5552,39.3107,39.4552,257000.0
2007-01-30 10:35:00,71.0,71.12,70.91,70.91,154400.0,39.4552,39.5219,39.4052,39.4052,154400.0
2007-01-30 10:40:00,70.91,70.92,70.67,70.71,249400.0,39.4052,39.4107,39.2718,39.294,249400.0
2007-01-30 10:45:00,70.71,70.9,70.6,70.81,188700.0,39.294,39.3996,39.2329,39.3496,188700.0
2007-01-30 10:50:00,70.83,71.0,70.78,70.91,111300.0,39.3607,39.4552,39.3329,39.4052,111300.0
2007-01-30 10:55:00,70.85,70.92,70.8,70.83,116900.0,39.3718,39.4107,39.3441,39.3607,116900.0
2007-01-30 11:00:00,70.84,70.94,70.8,70.89,145600.0,39.3663,39.4218,39.3441,39.3941,145600.0
2007-01-30 11:05:00,70.89,71.37,70.8,71.28,251300.0,39.3941,39.6608,39.3441,39.6108,251300.0
2007-01-30 11:10:00,71.28,71.38,71.11,71.34,131700.0,39.6108,39.6664,39.5163,39.6441,131700.0
2007-01-30 11:15:00,71.34,71.37,71.19,71.35,93100.0,39.6441,39.6608,39.5608,39.6497,93100.0
2007-01-30 11:20:00,71.33,71.4,71.27,71.28,98200.0,39.6386,39.6775,39.6052,39.6108,98200.0
2007-01-30 11:25:00,71.27,71.33,71.19,71.27,63500.0,39.6052,39.6386,39.5608,39.6052,63500.0
2007-01-30 11:30:00,71.29,71.45,71.29,71.44,61600.0,39.6163,39.7053,39.6163,39.6997,61600.0
2007-01-30 11:35:00,71.44,71.68,71.38,71.55,139000.0,39.6997,39.8331,39.6664,39.7608,139000.0
2007-01-30 11:40:00,71.5,71.6,71.38,71.45,76200.0,39.733,39.7886,39.6664,39.7053,76200.0
2007-01-30 11:45:00,71.44,71.48,71.22,71.23,189800.0,39.6997,39.7219,39.5774,39.583,189800.0
2007-01-30 11:50:00,71.22,71.38,71.18,71.32,86900.0,39.5774,39.6664,39.5552,39.633,86900.0
2007-01-30 11:55:00,71.31,71.4,71.17,71.22,420600.0,39.6275,39.6775,39.5497,39.5774,420600.0
2007-01-30 12:00:00,71.26,71.32,71.1,71.14,141600.0,39.5997,39.633,39.5108,39.533,141600.0
2007-01-30 12:05:00,71.12,71.15,71.0,71.0,70700.0,39.5219,39.5385,39.4552,39.4552,70700.0
2007-01-30 12:10:00,71.0,71.25,70.9,71.06,92600.0,39.4552,39.5941,39.3996,39.4885,92600.0
2007-01-30 12:15:00,71.06,71.19,71.0,71.07,103600.0,39.4885,39.5608,39.4552,39.4941,103600.0
2007-01-30 12:20:00,71.08,71.4,71.08,71.3,131000.0,39.4996,39.6775,39.4996,39.6219,131000.0
2007-01-30 12:25:00,71.27,71.45,71.27,71.38,142300.0,39.6052,39.7053,39.6052,39.6664,142300.0
2007-01-30 12:30:00,71.38,71.44,71.3,71.39,63600.0,39.6664,39.6997,39.6219,39.6719,63600.0
2007-01-30 12:35:00,71.36,71.55,71.3,71.42,98900.0,39.6552,39.7608,39.6219,39.6886,98900.0
2007-01-30 12:40:00,71.45,71.6,71.42,71.55,60700.0,39.7053,39.7886,39.6886,39.7608,60700.0
2007-01-30 12:45:00,71.56,71.7,71.5,71.66,86800.0,39.7664,39.8442,39.733,39.822,86800.0
2007-01-30 12:50:00,71.66,71.72,71.55,71.63,78700.0,39.822,39.8553,39.7608,39.8053,78700.0
2007-01-30 12:55:00,71.62,71.7,71.55,71.62,94300.0,39.7997,39.8442,39.7608,39.7997,94300.0
2007-01-30 13:00:00,71.62,71.65,71.42,71.53,102500.0,39.7997,39.8164,39.6886,39.7497,102500.0
2007-01-30 13:05:00,71.53,71.57,71.4,71.45,65000.0,39.7497,39.7719,39.6775,39.7053,65000.0
2007-01-30 13:10:00,71.45,71.55,71.42,71.42,89400.0,39.7053,39.7608,39.6886,39.6886,89400.0
2007-01-30 13:15:00,71.42,71.53,71.4,71.44,100400.0,39.6886,39.7497,39.6775,39.6997,100400.0
2007-01-30 13:20:00,71.44,71.53,71.43,71.53,75900.0,39.6997,39.7497,39.6941,39.7497,75900.0
2007-01-30 13:25:00,71.52,71.54,71.42,71.5,92500.0,39.7442,39.7553,39.6886,39.733,92500.0
2007-01-30 13:30:00,71.5,71.53,71.46,71.5,91400.0,39.733,39.7497,39.7108,39.733,91400.0
2007-01-30 13:35:00,71.49,71.52,71.45,71.48,98300.0,39.7275,39.7442,39.7053,39.7219,98300.0
2007-01-30 13:40:00,71.48,71.5,71.36,71.39,147000.0,39.7219,39.733,39.6552,39.6719,147000.0
2007-01-30 13:45:00,71.39,71.44,71.35,71.41,91800.0,39.6719,39.6997,39.6497,39.683,91800.0
2007-01-30 13:50:00,71.4,71.43,71.31,71.31,230800.0,39.6775,39.6941,39.6275,39.6275,230800.0
2007-01-30 13:55:00,71.3,71.38,71.19,71.27,124400.0,39.6219,39.6664,39.5608,39.6052,124400.0
2007-01-30 14:00:00,71.27,71.36,71.24,71.26,79200.0,39.6052,39.6552,39.5886,39.5997,79200.0
2007-01-30 14:05:00,71.26,71.32,71.25,71.3,75600.0,39.5997,39.633,39.5941,39.6219,75600.0
2007-01-30 14:10:00,71.31,71.4,71.3,71.34,64100.0,39.6275,39.6775,39.6219,39.6441,64100.0
2007-01-30 14:15:00,71.36,71.59,71.34,71.54,84100.0,39.6552,39.7831,39.6441,39.7553,84100.0
2007-01-30 14:20:00,71.54,71.61,71.45,71.55,108400.0,39.7553,39.7942,39.7053,39.7608,108400.0
2007-01-30 14:25:00,71.53,71.59,71.45,71.49,122000.0,39.7497,39.7831,39.7053,39.7275,122000.0
2007-01-30 14:30:00,71.49,71.5,71.34,71.34,78700.0,39.7275,39.733,39.6441,39.6441,78700.0
2007-01-30 14:35:00,71.35,71.5,71.34,71.49,39100.0,39.6497,39.733,39.6441,39.7275,39100.0
2007-01-30 14:40:00,71.49,71.5,71.41,71.41,36200.0,39.7275,39.733,39.683,39.683,36200.0
2007-01-30 14:45:00,71.42,71.44,71.39,71.4,39600.0,39.6886,39.6997,39.6719,39.6775,39600.0
2007-01-30 14:50:00,71.4,71.47,71.4,71.46,46800.0,39.6775,39.7164,39.6775,39.7108,46800.0
2007-01-30 14:55:00,71.46,71.65,71.41,71.57,195800.0,39.7108,39.8164,39.683,39.7719,195800.0
2007-01-30 15:00:00,71.56,71.59,71.5,71.55,99500.0,39.7664,39.7831,39.733,39.7608,99500.0
2007-01-30 15:05:00,71.55,71.56,71.47,71.49,123700.0,39.7608,39.7664,39.7164,39.7275,123700.0
2007-01-30 15:10:00,71.5,71.6,71.49,71.54,109300.0,39.733,39.7886,39.7275,39.7553,109300.0
2007-01-30 15:15:00,71.56,71.65,71.53,71.61,132300.0,39.7664,39.8164,39.7497,39.7942,132300.0
2007-01-30 15:20:00,71.62,71.65,71.6,71.61,77800.0,39.7997,39.8164,39.7886,39.7942,77800.0
2007-01-30 15:25:00,71.61,71.67,71.56,71.65,107400.0,39.7942,39.8275,39.7664,39.8164,107400.0
2007-01-30 15:30:00,71.65,71.69,71.63,71.68,94200.0,39.8164,39.8386,39.8053,39.8331,94200.0
2007-01-30 15:35:00,71.68,71.75,71.67,71.73,92500.0,39.8331,39.872,39.8275,39.8609,92500.0
2007-01-30 15:40:00,71.72,71.73,71.53,71.54,178600.0,39.8553,39.8609,39.7497,39.7553,178600.0
2007-01-30 15:45:00,71.53,71.66,71.5,71.65,179800.0,39.7497,39.822,39.733,39.8164,179800.0
2007-01-30 15:50:00,71.64,71.91,71.54,71.81,304000.0,39.8108,39.9609,39.7553,39.9053,304000.0
2007-01-30 15:55:00,71.8,71.9,71.6,71.82,325900.0,39.8998,39.9553,39.7886,39.9109,325900.0
2007-01-31 09:30:00,72.3,72.3,72.0,72.1,151800.0,40.1776,40.1776,40.0109,40.0665,151800.0
2007-01-31 09:35:00,72.06,72.28,72.0,72.04,68500.0,40.0442,40.1665,40.0109,40.0331,68500.0
2007-01-31 09:40:00,72.05,72.12,72.02,72.09,65300.0,40.0387,40.0776,40.022,40.0609,65300.0
2007-01-31 09:45:00,72.09,72.12,72.06,72.08,47300.0,40.0609,40.0776,40.0442,40.0554,47300.0
2007-01-31 09:50:00,72.06,72.11,71.85,71.85,116900.0,40.0442,40.072,39.9275,39.9275,116900.0
2007-01-31 09:55:00,71.86,71.98,71.85,71.9,66800.0,39.9331,39.9998,39.9275,39.9553,66800.0
2007-01-31 10:00:00,71.9,71.95,71.87,71.9,62600.0,39.9553,39.9831,39.9387,39.9553,62600.0
2007-01-31 10:05:00,71.91,71.98,71.86,71.95,292400.0,39.9609,39.9998,39.9331,39.9831,292400.0
2007-01-31 10:10:00,71.94,71.98,71.9,71.92,61500.0,39.9776,39.9998,39.9553,39.9664,61500.0
2007-01-31 10:15:00,71.94,71.96,71.9,71.9,40400.0,39.9776,39.9887,39.9553,39.9553,40400.0
2007-01-31 10:20:00,71.9,71.97,71.83,71.93,116100.0,39.9553,39.9942,39.9164,39.972,116100.0
2007-01-31 10:25:00,71.92,71.94,71.85,71.88,40100.0,39.9664,39.9776,39.9275,39.9442,40100.0
2007-01-31 10:30:00,71.89,71.98,71.89,71.96,45900.0,39.9498,39.9998,39.9498,39.9887,45900.0
2007-01-31 10:35:00,71.96,71.99,71.91,71.91,50400.0,39.9887,40.0053,39.9609,39.9609,50400.0
2007-01-31 10:40:00,71.9,71.91,71.76,71.78,71200.0,39.9553,39.9609,39.8775,39.8886,71200.0
2007-01-31 10:45:00,71.79,71.95,71.78,71.89,57500.0,39.8942,39.9831,39.8886,39.9498,57500.0
2007-01-31 10:50:00,71.9,71.93,71.84,71.86,54800.0,39.9553,39.972,39.922,39.9331,54800.0
2007-01-31 10:55:00,71.87,71.99,71.87,71.95,54200.0,39.9387,40.0053,39.9387,39.9831,54200.0
2007-01-31 11:00:00,71.95,72.09,71.87,72.03,111700.0,39.9831,40.0609,39.9387,40.0276,111700.0
2007-01-31 11:05:00,72.05,72.1,72.0,72.04,87700.0,40.0387,40.0665,40.0109,40.0331,87700.0
2007-01-31 11:10:00,72.06,72.1,72.04,72.04,43100.0,40.0442,40.0665,40.0331,40.0331,43100.0
2007-01-31 11:15:00,72.05,72.1,72.0,72.02,47300.0,40.0387,40.0665,40.0109,40.022,47300.0
2007-01-31 11:20:00,72.02,72.05,71.97,71.98,145500.0,40.022,40.0387,39.9942,39.9998,145500.0
2007-01-31 11:25:00,71.98,72.02,71.91,71.91,25200.0,39.9998,40.022,39.9609,39.9609,25200.0
2007-01-31 11:30:00,71.91,72.02,71.91,72.0,23200.0,39.9609,40.022,39.9609,40.0109,23200.0
2007-01-31 11:35:00,72.0,72.0,71.87,71.9,42000.0,40.0109,40.0109,39.9387,39.9553,42000.0
2007-01-31 11:40:00,71.89,71.94,71.75,71.75,118100.0,39.9498,39.9776,39.872,39.872,118100.0
2007-01-31 11:45:00,71.76,71.82,71.75,71.82,82700.0,39.8775,39.9109,39.872,39.9109,82700.0
2007-01-31 11:50:00,71.81,71.82,71.75,71.76,28200.0,39.9053,39.9109,39.872,39.8775,28200.0
2007-01-31 11:55:00,71.76,71.79,71.75,71.78,31100.0,39.8775,39.8942,39.872,39.8886,31100.0
2007-01-31 12:00:00,71.77,71.82,71.65,71.66,52800.0,39.8831,39.9109,39.8164,39.822,52800.0
2007-01-31 12:05:00,71.66,71.7,71.52,71.55,73600.0,39.822,39.8442,39.7442,39.7608,73600.0
2007-01-31 12:10:00,71.55,71.62,71.5,71.55,56200.0,39.7608,39.7997,39.733,39.7608,56200.0
2007-01-31 12:15:00,71.55,71.62,71.54,71.59,14400.0,39.7608,39.7997,39.7553,39.7831,14400.0
2007-01-31 12:20:00,71.6,71.61,71.5,71.51,29900.0,39.7886,39.7942,39.733,39.7386,29900.0
2007-01-31 12:25:00,71.52,71.55,71.5,71.53,19400.0,39.7442,39.7608,39.733,39.7497,19400.0
2007-01-31 12:30:00,71.51,71.62,71.5,71.58,60400.0,39.7386,39.7997,39.733,39.7775,60400.0
2007-01-31 12:35:00,71.57,71.6,71.54,71.6,22500.0,39.7719,39.7886,39.7553,39.7886,22500.0
2007-01-31 12:40:00,71.59,71.6,71.53,71.57,24900.0,39.7831,39.7886,39.7497,39.7719,24900.0
2007-01-31 12:45:00,71.57,71.59,71.53,71.59,16700.0,39.7719,39.7831,39.7497,39.7831,16700.0
2007-01-31 12:50:00,71.58,71.74,71.57,71.69,57800.0,39.7775,39.8664,39.7719,39.8386,57800.0
2007-01-31 12:55:00,71.7,71.79,71.7,71.76,43900.0,39.8442,39.8942,39.8442,39.8775,43900.0
2007-01-31 13:00:00,71.76,71.76,71.7,71.72,11900.0,39.8775,39.8775,39.8442,39.8553,11900.0
2007-01-31 13:05:00,71.72,71.74,71.7,71.72,14200.0,39.8553,39.8664,39.8442,39.8553,14200.0
2007-01-31 13:10:00,71.72,71.73,71.71,71.72,9900.0,39.8553,39.8609,39.8497,39.8553,9900.0
2007-01-31 13:15:00,71.72,71.74,71.61,71.63,40100.0,39.8553,39.8664,39.7942,39.8053,40100.0
2007-01-31 13:20:00,71.62,71.71,71.62,71.71,10800.0,39.7997,39.8497,39.7997,39.8497,10800.0
2007-01-31 13:25:00,71.71,71.76,71.7,71.75,31300.0,39.8497,39.8775,39.8442,39.872,31300.0
2007-01-31 13:30:00,71.75,71.84,71.75,71.82,28300.0,39.872,39.922,39.872,39.9109,28300.0
2007-01-31 13:35:00,71.83,71.83,71.81,71.81,13300.0,39.9164,39.9164,39.9053,39.9053,13300.0
2007-01-31 13:40:00,71.8,71.81,71.71,71.78,60200.0,39.8998,39.9053,39.8497,39.8886,60200.0
2007-01-31 13:45:00,71.78,71.81,71.76,71.79,42100.0,39.8886,39.9053,39.8775,39.8942,42100.0
2007-01-31 13:50:00,71.79,71.83,71.78,71.81,17500.0,39.8942,39.9164,39.8886,39.9053,17500.0
2007-01-31 13:55:00,71.81,71.86,71.8,71.86,21100.0,39.9053,39.9331,39.8998,39.9331,21100.0
2007-01-31 14:00:00,71.86,71.97,71.86,71.88,47800.0,39.9331,39.9942,39.9331,39.9442,47800.0
2007-01-31 14:05:00,71.87,72.03,71.87,72.02,65300.0,39.9387,40.0276,39.9387,40.022,65300.0
2007-01-31 14:10:00,72.02,72.3,71.84,71.96,206700.0,40.022,40.1776,39.922,39.9887,206700.0
2007-01-31 14:15:00,71.94,72.21,71.94,72.07,279300.0,39.9776,40.1276,39.9776,40.0498,279300.0
2007-01-31 14:20:00,72.11,72.14,72.0,72.04,59100.0,40.072,40.0887,40.0109,40.0331,59100.0
2007-01-31 14:25:00,72.04,72.12,71.95,72.0,103600.0,40.0331,40.0776,39.9831,40.0109,103600.0
2007-01-31 14:30:00,71.99,72.1,71.97,72.07,45400.0,40.0053,40.0665,39.9942,40.0498,45400.0
2007-01-31 14:35:00,72.07,72.26,72.04,72.21,76400.0,40.0498,40.1554,40.0331,40.1276,76400.0
2007-01-31 14:40:00,72.22,72.24,72.21,72.24,53800.0,40.1332,40.1443,40.1276,40.1443,53800.0
2007-01-31 14:45:00,72.24,72.25,72.16,72.18,72700.0,40.1443,40.1498,40.0998,40.1109,72700.0
2007-01-31 14:50:00,72.18,72.19,71.99,72.05,57500.0,40.1109,40.1165,40.0053,40.0387,57500.0
2007-01-31 14:55:00,72.05,72.15,72.04,72.11,32100.0,40.0387,40.0943,40.0331,40.072,32100.0
2007-01-31 15:00:00,72.11,72.14,72.03,72.08,46500.0,40.072,40.0887,40.0276,40.0554,46500.0
2007-01-31 15:05:00,72.08,72.23,72.05,72.18,62900.0,40.0554,40.1387,40.0387,40.1109,62900.0
2007-01-31 15:10:00,72.18,72.18,72.08,72.16,112300.0,40.1109,40.1109,40.0554,40.0998,112300.0
2007-01-31 15:15:00,72.16,72.27,72.13,72.25,47600.0,40.0998,40.1609,40.0831,40.1498,47600.0
2007-01-31 15:20:00,72.25,72.28,72.05,72.27,218100.0,40.1498,40.1665,40.0387,40.1609,218100.0
2007-01-31 15:25:00,72.28,72.44,72.1,72.18,181600.0,40.1665,40.2554,40.0665,40.1109,181600.0
2007-01-31 15:30:00,72.16,72.35,72.13,72.35,94700.0,40.0998,40.2054,40.0831,40.2054,94700.0
2007-01-31 15:35:00,72.35,72.61,72.19,72.33,152600.0,40.2054,40.3499,40.1165,40.1943,152600.0
2007-01-31 15:40:00,72.32,72.33,72.22,72.25,103000.0,40.1887,40.1943,40.1332,40.1498,103000.0
2007-01-31 15:45:00,72.25,72.39,72.25,72.36,141400.0,40.1498,40.2276,40.1498,40.211,141400.0
2007-01-31 15:50:00,72.29,72.37,72.27,72.28,106000.0,40.1721,40.2165,40.1609,40.1665,106000.0
2007-01-31 15:55:00,72.28,72.36,72.26,72.26,143900.0,40.1665,40.211,40.1554,40.1554,143900.0
2007-02-01 09:30:00,72.85,72.97,72.74,72.79,161100.0,40.4832,40.5499,40.4221,40.4499,161100.0
2007-02-01 09:35:00,72.8,73.16,72.76,73.13,125600.0,40.4555,40.6555,40.4332,40.6388,125600.0
2007-02-01 09:40:00,73.13,73.28,73.06,73.26,109900.0,40.6388,40.7222,40.5999,40.7111,109900.0
2007-02-01 09:45:00,73.26,73.3,73.14,73.15,115600.0,40.7111,40.7333,40.6444,40.65,115600.0
2007-02-01 09:50:00,73.13,73.15,72.99,73.0,96700.0,40.6388,40.65,40.561,40.5666,96700.0
2007-02-01 09:55:00,73.01,73.04,72.93,72.96,106300.0,40.5722,40.5888,40.5277,40.5444,106300.0
2007-02-01 10:00:00,72.96,73.12,72.9,73.07,97600.0,40.5444,40.6333,40.511,40.6055,97600.0
2007-02-01 10:05:00,73.09,73.13,72.98,73.01,59200.0,40.6166,40.6388,40.5555,40.5722,59200.0
2007-02-01 10:10:00,73.01,73.01,72.94,73.0,49000.0,40.5722,40.5722,40.5333,40.5666,49000.0
2007-02-01 10:15:00,72.99,73.03,72.97,72.99,78400.0,40.561,40.5833,40.5499,40.561,78400.0
2007-02-01 10:20:00,72.98,73.0,72.94,73.0,131600.0,40.5555,40.5666,40.5333,40.5666,131600.0
2007-02-01 10:25:00,73.0,73.08,72.93,72.99,87500.0,40.5666,40.6111,40.5277,40.561,87500.0
2007-02-01 10:30:00,72.98,73.04,72.93,73.04,219600.0,40.5555,40.5888,40.5277,40.5888,219600.0
2007-02-01 10:35:00,73.03,73.03,72.97,73.02,44500.0,40.5833,40.5833,40.5499,40.5777,44500.0
2007-02-01 10:40:00,73.02,73.1,73.02,73.08,51100.0,40.5777,40.6222,40.5777,40.6111,51100.0
2007-02-01 10:45:00,73.08,73.12,73.06,73.08,64100.0,40.6111,40.6333,40.5999,40.6111,64100.0
2007-02-01 10:50:00,73.08,73.09,73.0,73.0,63500.0,40.6111,40.6166,40.5666,40.5666,63500.0
2007-02-01 10:55:00,72.99,73.02,72.98,72.99,56600.0,40.561,40.5777,40.5555,40.561,56600.0
2007-02-01 11:00:00,72.98,73.0,72.95,72.96,67600.0,40.5555,40.5666,40.5388,40.5444,67600.0
2007-02-01 11:05:00,72.96,73.0,72.94,73.0,38400.0,40.5444,40.5666,40.5333,40.5666,38400.0
2007-02-01 11:10:00,72.99,73.04,72.97,73.03,39000.0,40.561,40.5888,40.5499,40.5833,39000.0
2007-02-01 11:15:00,73.02,73.05,73.0,73.02,23800.0,40.5777,40.5944,40.5666,40.5777,23800.0
2007-02-01 11:20:00,73.03,73.09,73.02,73.03,29400.0,40.5833,40.6166,40.5777,40.5833,29400.0
2007-02-01 11:25:00,73.03,73.09,73.02,73.04,21900.0,40.5833,40.6166,40.5777,40.5888,21900.0
2007-02-01 11:30:00,73.04,73.14,73.04,73.11,37200.0,40.5888,40.6444,40.5888,40.6277,37200.0
2007-02-01 11:35:00,73.09,73.1,73.02,73.03,19800.0,40.6166,40.6222,40.5777,40.5833,19800.0
2007-02-01 11:40:00,73.03,73.09,73.0,73.03,29400.0,40.5833,40.6166,40.5666,40.5833,29400.0
2007-02-01 11:45:00,73.03,73.08,73.02,73.04,28000.0,40.5833,40.6111,40.5777,40.5888,28000.0
2007-02-01 11:50:00,73.03,73.1,73.0,73.07,25400.0,40.5833,40.6222,40.5666,40.6055,25400.0
2007-02-01 11:55:00,73.07,73.14,73.07,73.11,21000.0,40.6055,40.6444,40.6055,40.6277,21000.0
2007-02-01 12:00:00,73.08,73.13,73.07,73.07,21800.0,40.6111,40.6388,40.6055,40.6055,21800.0
2007-02-01 12:05:00,73.07,73.11,73.05,73.08,16200.0,40.6055,40.6277,40.5944,40.6111,16200.0
2007-02-01 12:10:00,73.08,73.13,73.08,73.1,20800.0,40.6111,40.6388,40.6111,40.6222,20800.0
2007-02-01 12:15:00,73.1,73.15,73.06,73.14,29600.0,40.6222,40.65,40.5999,40.6444,29600.0
2007-02-01 12:20:00,73.14,73.17,73.1,73.13,15200.0,40.6444,40.6611,40.6222,40.6388,15200.0
2007-02-01 12:25:00,73.13,73.17,73.08,73.1,16000.0,40.6388,40.6611,40.6111,40.6222,16000.0
2007-02-01 12:30:00,73.1,73.1,73.04,73.06,41800.0,40.6222,40.6222,40.5888,40.5999,41800.0
2007-02-01 12:35:00,73.06,73.14,73.06,73.12,14700.0,40.5999,40.6444,40.5999,40.6333,14700.0
2007-02-01 12:40:00,73.13,73.18,73.1,73.14,11500.0,40.6388,40.6666,40.6222,40.6444,11500.0
2007-02-01 12:45:00,73.13,73.13,73.09,73.11,34200.0,40.6388,40.6388,40.6166,40.6277,34200.0
2007-02-01 12:50:00,73.11,73.11,73.06,73.06,16200.0,40.6277,40.6277,40.5999,40.5999,16200.0
2007-02-01 12:55:00,73.06,73.16,73.03,73.09,45800.0,40.5999,40.6555,40.5833,40.6166,45800.0
2007-02-01 13:00:00,73.09,73.11,73.04,73.11,27000.0,40.6166,40.6277,40.5888,40.6277,27000.0
2007-02-01 13:05:00,73.11,73.11,73.03,73.06,30500.0,40.6277,40.6277,40.5833,40.5999,30500.0
2007-02-01 13:10:00,73.06,73.1,73.06,73.1,23700.0,40.5999,40.6222,40.5999,40.6222,23700.0
2007-02-01 13:15:00,73.1,73.11,73.05,73.09,13100.0,40.6222,40.6277,40.5944,40.6166,13100.0
2007-02-01 13:20:00,73.06,73.11,73.05,73.11,10400.0,40.5999,40.6277,40.5944,40.6277,10400.0
2007-02-01 13:25:00,73.09,73.1,73.05,73.06,17400.0,40.6166,40.6222,40.5944,40.5999,17400.0
2007-02-01 13:30:00,73.05,73.08,73.03,73.07,15500.0,40.5944,40.6111,40.5833,40.6055,15500.0
2007-02-01 13:35:00,73.06,73.11,73.02,73.11,24700.0,40.5999,40.6277,40.5777,40.6277,24700.0
2007-02-01 13:40:00,73.11,73.15,73.08,73.14,33400.0,40.6277,40.65,40.6111,40.6444,33400.0
2007-02-01 13:45:00,73.15,73.18,73.14,73.16,20800.0,40.65,40.6666,40.6444,40.6555,20800.0
2007-02-01 13:50:00,73.16,73.16,73.08,73.13,19400.0,40.6555,40.6555,40.6111,40.6388,19400.0
2007-02-01 13:55:00,73.14,73.17,73.12,73.16,24400.0,40.6444,40.6611,40.6333,40.6555,24400.0
2007-02-01 14:00:00,73.16,73.16,73.13,73.15,13300.0,40.6555,40.6555,40.6388,40.65,13300.0
2007-02-01 14:05:00,73.13,73.23,73.13,73.22,28700.0,40.6388,40.6944,40.6388,40.6889,28700.0
2007-02-01 14:10:00,73.22,73.3,73.22,73.23,46400.0,40.6889,40.7333,40.6889,40.6944,46400.0
2007-02-01 14:15:00,73.25,73.25,73.19,73.22,20100.0,40.7055,40.7055,40.6722,40.6889,20100.0
2007-02-01 14:20:00,73.23,73.39,73.23,73.32,48800.0,40.6944,40.7833,40.6944,40.7444,48800.0
2007-02-01 14:25:00,73.31,73.4,73.31,73.38,39200.0,40.7389,40.7889,40.7389,40.7778,39200.0
2007-02-01 14:30:00,73.37,73.39,73.33,73.34,35400.0,40.7722,40.7833,40.75,40.7555,35400.0
2007-02-01 14:35:00,73.34,73.35,73.28,73.33,17400.0,40.7555,40.7611,40.7222,40.75,17400.0
2007-02-01 14:40:00,73.32,73.33,73.23,73.24,36700.0,40.7444,40.75,40.6944,40.7,36700.0
2007-02-01 14:45:00,73.23,73.32,73.23,73.31,38500.0,40.6944,40.7444,40.6944,40.7389,38500.0
2007-02-01 14:50:00,73.3,73.35,73.26,73.34,45000.0,40.7333,40.7611,40.7111,40.7555,45000.0
2007-02-01 14:55:00,73.34,73.39,73.33,73.38,134800.0,40.7555,40.7833,40.75,40.7778,134800.0
2007-02-01 15:00:00,73.38,73.48,73.38,73.42,87100.0,40.7778,40.8333,40.7778,40.8,87100.0
2007-02-01 15:05:00,73.42,73.47,73.4,73.42,49500.0,40.8,40.8278,40.7889,40.8,49500.0
2007-02-01 15:10:00,73.42,73.57,73.41,73.48,85800.0,40.8,40.8834,40.7944,40.8333,85800.0
2007-02-01 15:15:00,73.48,73.61,73.48,73.57,97200.0,40.8333,40.9056,40.8333,40.8834,97200.0
2007-02-01 15:20:00,73.57,73.58,73.43,73.5,73800.0,40.8834,40.8889,40.8056,40.8445,73800.0
2007-02-01 15:25:00,73.5,73.55,73.49,73.55,70700.0,40.8445,40.8722,40.8389,40.8722,70700.0
2007-02-01 15:30:00,73.54,73.57,73.45,73.57,66100.0,40.8667,40.8834,40.8167,40.8834,66100.0
2007-02-01 15:35:00,73.57,73.6,73.55,73.59,78800.0,40.8834,40.9,40.8722,40.8945,78800.0
2007-02-01 15:40:00,73.59,73.72,73.59,73.67,116100.0,40.8945,40.9667,40.8945,40.9389,116100.0
2007-02-01 15:45:00,73.67,73.74,73.58,73.61,154400.0,40.9389,40.9778,40.8889,40.9056,154400.0
2007-02-01 15:50:00,73.61,73.62,73.5,73.55,179500.0,40.9056,40.9111,40.8445,40.8722,179500.0
2007-02-01 15:55:00,73.55,73.64,73.52,73.61,127000.0,40.8722,40.9223,40.8556,40.9056,127000.0
2007-02-02 09:30:00,73.57,73.85,73.57,73.76,100400.0,40.8834,41.039,40.8834,40.9889,100400.0
2007-02-02 09:35:00,73.7,73.91,73.64,73.91,62900.0,40.9556,41.0723,40.9223,41.0723,62900.0
2007-02-02 09:40:00,73.91,74.24,73.91,74.24,136300.0,41.0723,41.2557,41.0723,41.2557,136300.0
2007-02-02 09:45:00,74.24,74.37,74.17,74.34,139300.0,41.2557,41.3279,41.2168,41.3113,139300.0
2007-02-02 09:50:00,74.34,74.35,74.13,74.3,75000.0,41.3113,41.3168,41.1946,41.289,75000.0
2007-02-02 09:55:00,74.3,74.32,73.8,73.85,118800.0,41.289,41.3001,41.0112,41.039,118800.0
2007-02-02 10:00:00,73.85,74.04,73.65,73.69,102300.0,41.039,41.1445,40.9278,40.95,102300.0
2007-02-02 10:05:00,73.69,73.71,73.52,73.55,113300.0,40.95,40.9612,40.8556,40.8722,113300.0
2007-02-02 10:10:00,73.52,73.71,73.5,73.7,48900.0,40.8556,40.9612,40.8445,40.9556,48900.0
2007-02-02 10:15:00,73.71,73.72,73.66,73.67,34400.0,40.9612,40.9667,40.9334,40.9389,34400.0
2007-02-02 10:20:00,73.67,73.69,73.59,73.65,79900.0,40.9389,40.95,40.8945,40.9278,79900.0
2007-02-02 10:25:00,73.66,73.75,73.65,73.73,56300.0,40.9334,40.9834,40.9278,40.9723,56300.0
2007-02-02 10:30:00,73.73,73.75,73.68,73.73,35500.0,40.9723,40.9834,40.9445,40.9723,35500.0
2007-02-02 10:35:00,73.73,73.81,73.71,73.78,36100.0,40.9723,41.0167,40.9612,41.0001,36100.0
2007-02-02 10:40:00,73.8,73.84,73.75,73.76,27500.0,41.0112,41.0334,40.9834,40.9889,27500.0
2007-02-02 10:45:00,73.75,73.81,73.75,73.76,36800.0,40.9834,41.0167,40.9834,40.9889,36800.0
2007-02-02 10:50:00,73.75,73.75,73.7,73.72,40800.0,40.9834,40.9834,40.9556,40.9667,40800.0
2007-02-02 10:55:00,73.73,73.8,73.7,73.79,49100.0,40.9723,41.0112,40.9556,41.0056,49100.0
2007-02-02 11:00:00,73.8,73.8,73.75,73.77,36000.0,41.0112,41.0112,40.9834,40.9945,36000.0
2007-02-02 11:05:00,73.77,73.78,73.76,73.77,33100.0,40.9945,41.0001,40.9889,40.9945,33100.0
2007-02-02 11:10:00,73.78,73.78,73.76,73.78,26000.0,41.0001,41.0001,40.9889,41.0001,26000.0
2007-02-02 11:15:00,73.78,73.86,73.77,73.84,32300.0,41.0001,41.0445,40.9945,41.0334,32300.0
2007-02-02 11:20:00,73.84,73.85,73.77,73.8,31300.0,41.0334,41.039,40.9945,41.0112,31300.0
2007-02-02 11:25:00,73.8,73.82,73.78,73.82,28800.0,41.0112,41.0223,41.0001,41.0223,28800.0
2007-02-02 11:30:00,73.83,73.84,73.78,73.8,27100.0,41.0278,41.0334,41.0001,41.0112,27100.0
2007-02-02 11:35:00,73.81,73.81,73.72,73.75,60700.0,41.0167,41.0167,40.9667,40.9834,60700.0
2007-02-02 11:40:00,73.76,73.81,73.73,73.81,48000.0,40.9889,41.0167,40.9723,41.0167,48000.0
2007-02-02 11:45:00,73.81,73.86,73.78,73.8,39500.0,41.0167,41.0445,41.0001,41.0112,39500.0
2007-02-02 11:50:00,73.81,73.88,73.8,73.88,28900.0,41.0167,41.0556,41.0112,41.0556,28900.0
2007-02-02 11:55:00,73.88,73.96,73.85,73.94,20300.0,41.0556,41.1001,41.039,41.089,20300.0
2007-02-02 12:00:00,73.94,73.94,73.86,73.92,35300.0,41.089,41.089,41.0445,41.0779,35300.0
2007-02-02 12:05:00,73.92,73.96,73.88,73.92,51200.0,41.0779,41.1001,41.0556,41.0779,51200.0
2007-02-02 12:10:00,73.89,73.99,73.89,73.97,35900.0,41.0612,41.1168,41.0612,41.1056,35900.0
2007-02-02 12:15:00,73.98,73.98,73.91,73.93,22500.0,41.1112,41.1112,41.0723,41.0834,22500.0
2007-02-02 12:20:00,73.93,74.05,73.92,73.98,87200.0,41.0834,41.1501,41.0779,41.1112,87200.0
2007-02-02 12:25:00,73.97,74.0,73.9,73.94,92300.0,41.1056,41.1223,41.0667,41.089,92300.0
2007-02-02 12:30:00,73.94,73.95,73.9,73.91,20700.0,41.089,41.0945,41.0667,41.0723,20700.0
2007-02-02 12:35:00,73.92,73.92,73.85,73.85,27000.0,41.0779,41.0779,41.039,41.039,27000.0
2007-02-02 12:40:00,73.85,73.9,73.82,73.9,51100.0,41.039,41.0667,41.0223,41.0667,51100.0
2007-02-02 12:45:00,73.93,73.94,73.88,73.92,44900.0,41.0834,41.089,41.0556,41.0779,44900.0
2007-02-02 12:50:00,73.94,73.94,73.87,73.9,53300.0,41.089,41.089,41.0501,41.0667,53300.0
2007-02-02 12:55:00,73.9,73.94,73.89,73.94,59800.0,41.0667,41.089,41.0612,41.089,59800.0
2007-02-02 13:00:00,73.94,73.99,73.93,73.96,32500.0,41.089,41.1168,41.0834,41.1001,32500.0
2007-02-02 13:05:00,73.96,74.03,73.95,74.02,45700.0,41.1001,41.139,41.0945,41.1334,45700.0
2007-02-02 13:10:00,74.03,74.06,74.02,74.05,19600.0,41.139,41.1557,41.1334,41.1501,19600.0
2007-02-02 13:15:00,74.05,74.1,74.04,74.1,35900.0,41.1501,41.1779,41.1445,41.1779,35900.0
2007-02-02 13:20:00,74.1,74.15,74.0,74.02,60900.0,41.1779,41.2057,41.1223,41.1334,60900.0
2007-02-02 13:25:00,74.02,74.08,74.0,74.08,18800.0,41.1334,41.1668,41.1223,41.1668,18800.0
2007-02-02 13:30:00,74.08,74.1,74.06,74.09,27600.0,41.1668,41.1779,41.1557,41.1723,27600.0
2007-02-02 13:35:00,74.1,74.11,74.04,74.05,27700.0,41.1779,41.1834,41.1445,41.1501,27700.0
2007-02-02 13:40:00,74.06,74.12,74.06,74.1,25500.0,41.1557,41.189,41.1557,41.1779,25500.0
2007-02-02 13:45:00,74.12,74.2,74.12,74.2,57600.0,41.189,41.2335,41.189,41.2335,57600.0
2007-02-02 13:50:00,74.2,74.28,74.19,74.28,96400.0,41.2335,41.2779,41.2279,41.2779,96400.0
2007-02-02 13:55:00,74.27,74.32,74.24,74.25,64600.0,41.2724,41.3001,41.2557,41.2612,64600.0
2007-02-02 14:00:00,74.25,74.33,74.24,74.32,51600.0,41.2612,41.3057,41.2557,41.3001,51600.0
2007-02-02 14:05:00,74.33,74.35,74.31,74.35,41800.0,41.3057,41.3168,41.2946,41.3168,41800.0
2007-02-02 14:10:00,74.35,74.35,74.26,74.32,54600.0,41.3168,41.3168,41.2668,41.3001,54600.0
2007-02-02 14:15:00,74.32,74.33,74.27,74.3,63800.0,41.3001,41.3057,41.2724,41.289,63800.0
2007-02-02 14:20:00,74.3,74.31,74.22,74.27,66800.0,41.289,41.2946,41.2446,41.2724,66800.0
2007-02-02 14:25:00,74.26,74.29,74.25,74.29,73200.0,41.2668,41.2835,41.2612,41.2835,73200.0
2007-02-02 14:30:00,74.29,74.35,74.28,74.32,61100.0,41.2835,41.3168,41.2779,41.3001,61100.0
2007-02-02 14:35:00,74.32,74.35,74.31,74.34,45000.0,41.3001,41.3168,41.2946,41.3113,45000.0
2007-02-02 14:40:00,74.34,74.39,74.33,74.39,53300.0,41.3113,41.339,41.3057,41.339,53300.0
2007-02-02 14:45:00,74.38,74.39,74.33,74.37,92500.0,41.3335,41.339,41.3057,41.3279,92500.0
2007-02-02 14:50:00,74.39,74.43,74.38,74.41,63400.0,41.339,41.3613,41.3335,41.3502,63400.0
2007-02-02 14:55:00,74.42,74.42,74.32,74.33,42400.0,41.3557,41.3557,41.3001,41.3057,42400.0
2007-02-02 15:00:00,74.33,74.37,74.31,74.35,29400.0,41.3057,41.3279,41.2946,41.3168,29400.0
2007-02-02 15:05:00,74.36,74.42,74.33,74.42,35100.0,41.3224,41.3557,41.3057,41.3557,35100.0
2007-02-02 15:10:00,74.42,74.45,74.4,74.44,40200.0,41.3557,41.3724,41.3446,41.3668,40200.0
2007-02-02 15:15:00,74.44,74.48,74.41,74.48,40400.0,41.3668,41.3891,41.3502,41.3891,40400.0
2007-02-02 15:20:00,74.48,74.48,74.41,74.42,57900.0,41.3891,41.3891,41.3502,41.3557,57900.0
2007-02-02 15:25:00,74.42,74.43,74.37,74.38,49000.0,41.3557,41.3613,41.3279,41.3335,49000.0
2007-02-02 15:30:00,74.37,74.4,74.24,74.25,93500.0,41.3279,41.3446,41.2557,41.2612,93500.0
2007-02-02 15:35:00,74.26,74.26,74.2,74.21,90400.0,41.2668,41.2668,41.2335,41.239,90400.0
2007-02-02 15:40:00,74.21,74.22,74.17,74.19,86900.0,41.239,41.2446,41.2168,41.2279,86900.0
2007-02-02 15:45:00,74.2,74.2,74.16,74.17,162500.0,41.2335,41.2335,41.2112,41.2168,162500.0
2007-02-02 15:50:00,74.17,74.18,74.14,74.14,166200.0,41.2168,41.2223,41.2001,41.2001,166200.0
2007-02-02 15:55:00,74.15,74.24,74.14,74.19,147200.0,41.2057,41.2557,41.2001,41.2279,147200.0
2007-02-05 09:30:00,74.18,74.2,73.95,74.06,94200.0,41.2223,41.2335,41.0945,41.1557,94200.0
2007-02-05 09:35:00,74.04,74.05,73.85,73.98,47600.0,41.1445,41.1501,41.039,41.1112,47600.0
2007-02-05 09:40:00,73.98,74.05,73.92,73.98,40000.0,41.1112,41.1501,41.0779,41.1112,40000.0
2007-02-05 09:45:00,73.99,74.05,73.91,74.01,45500.0,41.1168,41.1501,41.0723,41.1279,45500.0
2007-02-05 09:50:00,73.99,74.05,73.95,74.03,31100.0,41.1168,41.1501,41.0945,41.139,31100.0
2007-02-05 09:55:00,74.02,74.07,73.96,74.05,43100.0,41.1334,41.1612,41.1001,41.1501,43100.0
2007-02-05 10:00:00,74.06,74.14,73.94,73.99,29800.0,41.1557,41.2001,41.089,41.1168,29800.0
2007-02-05 10:05:00,74.0,74.08,73.92,73.94,41200.0,41.1223,41.1668,41.0779,41.089,41200.0
2007-02-05 10:10:00,73.9,74.0,73.9,73.9,41800.0,41.0667,41.1223,41.0667,41.0667,41800.0
2007-02-05 10:15:00,73.9,73.91,73.8,73.85,39100.0,41.0667,41.0723,41.0112,41.039,39100.0
2007-02-05 10:20:00,73.85,73.94,73.8,73.94,26900.0,41.039,41.089,41.0112,41.089,26900.0
2007-02-05 10:25:00,73.94,74.05,73.92,74.05,38000.0,41.089,41.1501,41.0779,41.1501,38000.0
2007-02-05 10:30:00,74.05,74.2,74.02,74.19,40900.0,41.1501,41.2335,41.1334,41.2279,40900.0
2007-02-05 10:35:00,74.2,74.33,74.19,74.25,47700.0,41.2335,41.3057,41.2279,41.2612,47700.0
2007-02-05 10:40:00,74.25,74.3,74.2,74.28,25400.0,41.2612,41.289,41.2335,41.2779,25400.0
2007-02-05 10:45:00,74.26,74.29,74.24,74.28,15900.0,41.2668,41.2835,41.2557,41.2779,15900.0
2007-02-05 10:50:00,74.26,74.26,74.14,74.21,35900.0,41.2668,41.2668,41.2001,41.239,35900.0
2007-02-05 10:55:00,74.21,74.25,74.17,74.2,13700.0,41.239,41.2612,41.2168,41.2335,13700.0
2007-02-05 11:00:00,74.21,74.26,74.16,74.26,24700.0,41.239,41.2668,41.2112,41.2668,24700.0
2007-02-05 11:05:00,74.25,74.26,74.17,74.23,36700.0,41.2612,41.2668,41.2168,41.2501,36700.0
2007-02-05 11:10:00,74.24,74.24,74.13,74.14,36900.0,41.2557,41.2557,41.1946,41.2001,36900.0
2007-02-05 11:15:00,74.14,74.22,74.1,74.22,33800.0,41.2001,41.2446,41.1779,41.2446,33800.0
2007-02-05 11:20:00,74.22,74.24,74.2,74.21,35200.0,41.2446,41.2557,41.2335,41.239,35200.0
2007-02-05 11:25:00,74.22,74.22,74.14,74.2,28600.0,41.2446,41.2446,41.2001,41.2335,28600.0
2007-02-05 11:30:00,74.2,74.25,74.19,74.19,19900.0,41.2335,41.2612,41.2279,41.2279,19900.0
2007-02-05 11:35:00,74.2,74.21,74.19,74.19,8000.0,41.2335,41.239,41.2279,41.2279,8000.0
2007-02-05 11:40:00,74.19,74.2,74.1,74.11,23600.0,41.2279,41.2335,41.1779,41.1834,23600.0
2007-02-05 11:45:00,74.1,74.1,74.05,74.08,24500.0,41.1779,41.1779,41.1501,41.1668,24500.0
2007-02-05 11:50:00,74.09,74.09,74.0,74.01,32300.0,41.1723,41.1723,41.1223,41.1279,32300.0
2007-02-05 11:55:00,74.01,74.01,73.98,73.99,14100.0,41.1279,41.1279,41.1112,41.1168,14100.0
2007-02-05 12:00:00,73.99,74.01,73.95,73.98,18100.0,41.1168,41.1279,41.0945,41.1112,18100.0
2007-02-05 12:05:00,73.97,73.98,73.95,73.96,8700.0,41.1056,41.1112,41.0945,41.1001,8700.0
2007-02-05 12:10:00,73.96,73.96,73.91,73.94,30700.0,41.1001,41.1001,41.0723,41.089,30700.0
2007-02-05 12:15:00,73.94,73.95,73.9,73.92,28000.0,41.089,41.0945,41.0667,41.0779,28000.0
2007-02-05 12:20:00,73.92,73.93,73.91,73.92,9900.0,41.0779,41.0834,41.0723,41.0779,9900.0
2007-02-05 12:25:00,73.92,73.92,73.9,73.9,10400.0,41.0779,41.0779,41.0667,41.0667,10400.0
2007-02-05 12:30:00,73.9,73.97,73.9,73.96,22100.0,41.0667,41.1056,41.0667,41.1001,22100.0
2007-02-05 12:35:00,73.96,73.99,73.93,73.99,12500.0,41.1001,41.1168,41.0834,41.1168,12500.0
2007-02-05 12:40:00,73.99,73.99,73.94,73.95,19500.0,41.1168,41.1168,41.089,41.0945,19500.0
2007-02-05 12:45:00,73.95,73.97,73.93,73.93,13500.0,41.0945,41.1056,41.0834,41.0834,13500.0
2007-02-05 12:50:00,73.94,73.98,73.93,73.98,14800.0,41.089,41.1112,41.0834,41.1112,14800.0
2007-02-05 12:55:00,73.98,74.0,73.97,74.0,27200.0,41.1112,41.1223,41.1056,41.1223,27200.0
2007-02-05 13:00:00,74.01,74.03,73.98,73.99,14200.0,41.1279,41.139,41.1112,41.1168,14200.0
2007-02-05 13:05:00,74.0,74.01,73.97,73.98,30200.0,41.1223,41.1279,41.1056,41.1112,30200.0
2007-02-05 13:10:00,73.97,74.01,73.96,73.96,8000.0,41.1056,41.1279,41.1001,41.1001,8000.0
2007-02-05 13:15:00,73.96,73.97,73.91,73.94,26000.0,41.1001,41.1056,41.0723,41.089,26000.0
2007-02-05 13:20:00,73.94,74.0,73.91,73.93,35000.0,41.089,41.1223,41.0723,41.0834,35000.0
2007-02-05 13:25:00,73.94,73.94,73.86,73.86,32000.0,41.089,41.089,41.0445,41.0445,32000.0
2007-02-05 13:30:00,73.85,73.9,73.85,73.89,27000.0,41.039,41.0667,41.039,41.0612,27000.0
2007-02-05 13:35:00,73.89,73.91,73.85,73.9,21800.0,41.0612,41.0723,41.039,41.0667,21800.0
2007-02-05 13:40:00,73.9,73.9,73.86,73.86,11900.0,41.0667,41.0667,41.0445,41.0445,11900.0
2007-02-05 13:45:00,73.86,73.9,73.85,73.9,18200.0,41.0445,41.0667,41.039,41.0667,18200.0
2007-02-05 13:50:00,73.89,73.91,73.89,73.9,13400.0,41.0612,41.0723,41.0612,41.0667,13400.0
2007-02-05 13:55:00,73.91,73.91,73.88,73.9,21800.0,41.0723,41.0723,41.0556,41.0667,21800.0
2007-02-05 14:00:00,73.89,73.94,73.89,73.93,34700.0,41.0612,41.089,41.0612,41.0834,34700.0
2007-02-05 14:05:00,73.93,73.94,73.85,73.85,23500.0,41.0834,41.089,41.039,41.039,23500.0
2007-02-05 14:10:00,73.86,73.88,73.85,73.87,20700.0,41.0445,41.0556,41.039,41.0501,20700.0
2007-02-05 14:15:00,73.87,73.89,73.85,73.89,21700.0,41.0501,41.0612,41.039,41.0612,21700.0
2007-02-05 14:20:00,73.89,73.89,73.83,73.84,24800.0,41.0612,41.0612,41.0278,41.0334,24800.0
2007-02-05 14:25:00,73.85,73.85,73.8,73.85,23200.0,41.039,41.039,41.0112,41.039,23200.0
2007-02-05 14:30:00,73.85,73.9,73.84,73.89,23500.0,41.039,41.0667,41.0334,41.0612,23500.0
2007-02-05 14:35:00,73.9,73.92,73.88,73.91,32400.0,41.0667,41.0779,41.0556,41.0723,32400.0
2007-02-05 14:40:00,73.91,73.91,73.85,73.85,11200.0,41.0723,41.0723,41.039,41.039,11200.0
2007-02-05 14:45:00,73.84,73.86,73.82,73.86,23600.0,41.0334,41.0445,41.0223,41.0445,23600.0
2007-02-05 14:50:00,73.85,73.86,73.8,73.82,15300.0,41.039,41.0445,41.0112,41.0223,15300.0
2007-02-05 14:55:00,73.82,73.88,73.8,73.83,31000.0,41.0223,41.0556,41.0112,41.0278,31000.0
2007-02-05 15:00:00,73.82,73.83,73.79,73.82,39000.0,41.0223,41.0278,41.0056,41.0223,39000.0
2007-02-05 15:05:00,73.81,73.85,73.79,73.8,18000.0,41.0167,41.039,41.0056,41.0112,18000.0
2007-02-05 15:10:00,73.8,73.83,73.79,73.82,26900.0,41.0112,41.0278,41.0056,41.0223,26900.0
2007-02-05 15:15:00,73.82,73.87,73.8,73.82,21000.0,41.0223,41.0501,41.0112,41.0223,21000.0
2007-02-05 15:20:00,73.82,73.84,73.76,73.78,24400.0,41.0223,41.0334,40.9889,41.0001,24400.0
2007-02-05 15:25:00,73.78,73.78,73.76,73.77,23900.0,41.0001,41.0001,40.9889,40.9945,23900.0
2007-02-05 15:30:00,73.76,73.79,73.75,73.79,32900.0,40.9889,41.0056,40.9834,41.0056,32900.0
2007-02-05 15:35:00,73.78,73.81,73.76,73.76,48400.0,41.0001,41.0167,40.9889,40.9889,48400.0
2007-02-05 15:40:00,73.76,73.77,73.71,73.71,97000.0,40.9889,40.9945,40.9612,40.9612,97000.0
2007-02-05 15:45:00,73.71,73.73,73.65,73.68,65700.0,40.9612,40.9723,40.9278,40.9445,65700.0
2007-02-05 15:50:00,73.68,73.71,73.67,73.7,78600.0,40.9445,40.9612,40.9389,40.9556,78600.0
2007-02-05 15:55:00,73.7,73.71,73.65,73.71,68400.0,40.9556,40.9612,40.9278,40.9612,68400.0
2007-02-06 09:30:00,73.7,73.85,73.7,73.78,71000.0,40.9556,41.039,40.9556,41.0001,71000.0
2007-02-06 09:35:00,73.75,73.8,73.66,73.79,23300.0,40.9834,41.0112,40.9334,41.0056,23300.0
2007-02-06 09:40:00,73.79,73.93,73.76,73.92,15100.0,41.0056,41.0834,40.9889,41.0779,15100.0
2007-02-06 09:45:00,73.91,73.97,73.91,73.95,11900.0,41.0723,41.1056,41.0723,41.0945,11900.0
2007-02-06 09:50:00,73.95,73.96,73.86,73.89,18200.0,41.0945,41.1001,41.0445,41.0612,18200.0
2007-02-06 09:55:00,73.89,73.94,73.72,73.82,33500.0,41.0612,41.089,40.9667,41.0223,33500.0
2007-02-06 10:00:00,73.8,73.81,73.69,73.78,29200.0,41.0112,41.0167,40.95,41.0001,29200.0
2007-02-06 10:05:00,73.78,73.85,73.71,73.75,22400.0,41.0001,41.039,40.9612,40.9834,22400.0
2007-02-06 10:10:00,73.76,73.79,73.7,73.79,16300.0,40.9889,41.0056,40.9556,41.0056,16300.0
2007-02-06 10:15:00,73.78,73.78,73.68,73.72,23000.0,41.0001,41.0001,40.9445,40.9667,23000.0
2007-02-06 10:20:00,73.73,73.85,73.71,73.82,14600.0,40.9723,41.039,40.9612,41.0223,14600.0
2007-02-06 10:25:00,73.82,73.82,73.75,73.78,17900.0,41.0223,41.0223,40.9834,41.0001,17900.0
2007-02-06 10:30:00,73.78,73.88,73.73,73.87,48900.0,41.0001,41.0556,40.9723,41.0501,48900.0
2007-02-06 10:35:00,73.87,73.9,73.79,73.85,36300.0,41.0501,41.0667,41.0056,41.039,36300.0
2007-02-06 10:40:00,73.86,73.9,73.78,73.8,17600.0,41.0445,41.0667,41.0001,41.0112,17600.0
2007-02-06 10:45:00,73.8,73.84,73.77,73.84,23300.0,41.0112,41.0334,40.9945,41.0334,23300.0
2007-02-06 10:50:00,73.83,73.85,73.77,73.8,18400.0,41.0278,41.039,40.9945,41.0112,18400.0
2007-02-06 10:55:00,73.8,73.81,73.73,73.74,30200.0,41.0112,41.0167,40.9723,40.9778,30200.0
2007-02-06 11:00:00,73.74,73.8,73.71,73.79,34500.0,40.9778,41.0112,40.9612,41.0056,34500.0
2007-02-06 11:05:00,73.8,73.83,73.78,73.78,31900.0,41.0112,41.0278,41.0001,41.0001,31900.0
2007-02-06 11:10:00,73.77,73.83,73.77,73.82,15900.0,40.9945,41.0278,40.9945,41.0223,15900.0
2007-02-06 11:15:00,73.83,73.83,73.77,73.78,15100.0,41.0278,41.0278,40.9945,41.0001,15100.0
2007-02-06 11:20:00,73.78,73.86,73.76,73.85,22900.0,41.0001,41.0445,40.9889,41.039,22900.0
2007-02-06 11:25:00,73.86,73.9,73.8,73.9,22900.0,41.0445,41.0667,41.0112,41.0667,22900.0
2007-02-06 11:30:00,73.9,73.97,73.89,73.89,21100.0,41.0667,41.1056,41.0612,41.0612,21100.0
2007-02-06 11:35:00,73.9,73.94,73.88,73.9,16600.0,41.0667,41.089,41.0556,41.0667,16600.0
2007-02-06 11:40:00,73.9,73.93,73.84,73.92,13500.0,41.0667,41.0834,41.0334,41.0779,13500.0
2007-02-06 11:45:00,73.93,73.94,73.81,73.92,18600.0,41.0834,41.089,41.0167,41.0779,18600.0
2007-02-06 11:50:00,73.93,73.99,73.93,73.95,23700.0,41.0834,41.1168,41.0834,41.0945,23700.0
2007-02-06 11:55:00,73.95,73.95,73.88,73.9,19000.0,41.0945,41.0945,41.0556,41.0667,19000.0
2007-02-06 12:00:00,73.9,73.92,73.85,73.9,35400.0,41.0667,41.0779,41.039,41.0667,35400.0
2007-02-06 12:05:00,73.9,73.94,73.88,73.89,20500.0,41.0667,41.089,41.0556,41.0612,20500.0
2007-02-06 12:10:00,73.9,73.91,73.81,73.88,28400.0,41.0667,41.0723,41.0167,41.0556,28400.0
2007-02-06 12:15:00,73.88,73.89,73.83,73.84,11100.0,41.0556,41.0612,41.0278,41.0334,11100.0
2007-02-06 12:20:00,73.84,73.92,73.84,73.9,18900.0,41.0334,41.0779,41.0334,41.0667,18900.0
2007-02-06 12:25:00,73.9,73.91,73.89,73.89,9900.0,41.0667,41.0723,41.0612,41.0612,9900.0
2007-02-06 12:30:00,73.89,73.89,73.8,73.83,16000.0,41.0612,41.0612,41.0112,41.0278,16000.0
2007-02-06 12:35:00,73.83,73.84,73.82,73.83,13700.0,41.0278,41.0334,41.0223,41.0278,13700.0
2007-02-06 12:40:00,73.81,73.82,73.74,73.77,25800.0,41.0167,41.0223,40.9778,40.9945,25800.0
2007-02-06 12:45:00,73.77,73.85,73.77,73.82,16100.0,40.9945,41.039,40.9945,41.0223,16100.0
2007-02-06 12:50:00,73.82,73.91,73.82,73.85,17700.0,41.0223,41.0723,41.0223,41.039,17700.0
2007-02-06 12:55:00,73.86,73.86,73.81,73.82,13600.0,41.0445,41.0445,41.0167,41.0223,13600.0
2007-02-06 13:00:00,73.82,73.89,73.81,73.89,12300.0,41.0223,41.0612,41.0167,41.0612,12300.0
2007-02-06 13:05:00,73.89,73.94,73.89,73.94,25500.0,41.0612,41.089,41.0612,41.089,25500.0
2007-02-06 13:10:00,73.95,73.97,73.95,73.97,12400.0,41.0945,41.1056,41.0945,41.1056,12400.0
2007-02-06 13:15:00,73.97,73.98,73.95,73.95,25300.0,41.1056,41.1112,41.0945,41.0945,25300.0
2007-02-06 13:20:00,73.95,73.97,73.93,73.94,10300.0,41.0945,41.1056,41.0834,41.089,10300.0
2007-02-06 13:25:00,73.94,73.94,73.9,73.92,11600.0,41.089,41.089,41.0667,41.0779,11600.0
2007-02-06 13:30:00,73.91,73.96,73.89,73.96,15100.0,41.0723,41.1001,41.0612,41.1001,15100.0
2007-02-06 13:35:00,73.97,73.99,73.95,73.99,24500.0,41.1056,41.1168,41.0945,41.1168,24500.0
2007-02-06 13:40:00,73.99,74.0,73.94,73.98,27100.0,41.1168,41.1223,41.089,41.1112,27100.0
2007-02-06 13:45:00,73.97,73.98,73.96,73.98,15500.0,41.1056,41.1112,41.1001,41.1112,15500.0
2007-02-06 13:50:00,73.98,74.0,73.95,73.98,16500.0,41.1112,41.1223,41.0945,41.1112,16500.0
2007-02-06 13:55:00,73.98,73.99,73.97,73.99,12700.0,41.1112,41.1168,41.1056,41.1168,12700.0
2007-02-06 14:00:00,73.99,74.0,73.97,73.97,35500.0,41.1168,41.1223,41.1056,41.1056,35500.0
2007-02-06 14:05:00,73.98,73.98,73.95,73.96,51300.0,41.1112,41.1112,41.0945,41.1001,51300.0
2007-02-06 14:10:00,73.95,73.96,73.87,73.87,26200.0,41.0945,41.1001,41.0501,41.0501,26200.0
2007-02-06 14:15:00,73.87,73.92,73.87,73.87,24300.0,41.0501,41.0779,41.0501,41.0501,24300.0
2007-02-06 14:20:00,73.87,73.89,73.8,73.84,26400.0,41.0501,41.0612,41.0112,41.0334,26400.0
2007-02-06 14:25:00,73.84,73.9,73.8,73.84,38400.0,41.0334,41.0667,41.0112,41.0334,38400.0
2007-02-06 14:30:00,73.84,73.85,73.81,73.85,17600.0,41.0334,41.039,41.0167,41.039,17600.0
2007-02-06 14:35:00,73.84,73.85,73.76,73.76,26500.0,41.0334,41.039,40.9889,40.9889,26500.0
2007-02-06 14:40:00,73.77,73.78,73.73,73.76,34700.0,40.9945,41.0001,40.9723,40.9889,34700.0
2007-02-06 14:45:00,73.77,73.82,73.76,73.82,24000.0,40.9945,41.0223,40.9889,41.0223,24000.0
2007-02-06 14:50:00,73.8,73.85,73.79,73.85,26400.0,41.0112,41.039,41.0056,41.039,26400.0
2007-02-06 14:55:00,73.84,73.85,73.79,73.85,32400.0,41.0334,41.039,41.0056,41.039,32400.0
2007-02-06 15:00:00,73.85,73.89,73.85,73.86,22100.0,41.039,41.0612,41.039,41.0445,22100.0
2007-02-06 15:05:00,73.86,73.89,73.83,73.83,33600.0,41.0445,41.0612,41.0278,41.0278,33600.0
2007-02-06 15:10:00,73.84,73.89,73.83,73.89,29800.0,41.0334,41.0612,41.0278,41.0612,29800.0
2007-02-06 15:15:00,73.89,73.9,73.86,73.9,32100.0,41.0612,41.0667,41.0445,41.0667,32100.0
2007-02-06 15:20:00,73.9,73.92,73.83,73.87,47100.0,41.0667,41.0779,41.0278,41.0501,47100.0
2007-02-06 15:25:00,73.88,73.93,73.88,73.88,25300.0,41.0556,41.0834,41.0556,41.0556,25300.0
2007-02-06 15:30:00,73.88,73.91,73.85,73.86,41100.0,41.0556,41.0723,41.039,41.0445,41100.0
2007-02-06 15:35:00,73.87,73.89,73.86,73.88,30700.0,41.0501,41.0612,41.0445,41.0556,30700.0
2007-02-06 15:40:00,73.88,73.89,73.85,73.89,38700.0,41.0556,41.0612,41.039,41.0612,38700.0
2007-02-06 15:45:00,73.89,73.9,73.82,73.83,55100.0,41.0612,41.0667,41.0223,41.0278,55100.0
2007-02-06 15:50:00,73.83,73.93,73.82,73.92,92700.0,41.0278,41.0834,41.0223,41.0779,92700.0
2007-02-06 15:55:00,73.93,73.98,73.87,73.9,95200.0,41.0834,41.1112,41.0501,41.0667,95200.0
2007-02-07 09:30:00,74.16,74.16,73.78,73.89,55900.0,41.2112,41.2112,41.0001,41.0612,55900.0
2007-02-07 09:35:00,73.89,73.92,73.78,73.81,45100.0,41.0612,41.0779,41.0001,41.0167,45100.0
2007-02-07 09:40:00,73.82,73.94,73.79,73.91,36700.0,41.0223,41.089,41.0056,41.0723,36700.0
2007-02-07 09:45:00,73.9,73.9,73.78,73.82,47500.0,41.0667,41.0667,41.0001,41.0223,47500.0
2007-02-07 09:50:00,73.82,73.83,73.74,73.75,47200.0,41.0223,41.0278,40.9778,40.9834,47200.0
2007-02-07 09:55:00,73.75,73.75,73.53,73.63,61300.0,40.9834,40.9834,40.8611,40.9167,61300.0
2007-02-07 10:00:00,73.63,73.65,73.5,73.54,28800.0,40.9167,40.9278,40.8445,40.8667,28800.0
2007-02-07 10:05:00,73.55,73.57,73.5,73.51,13300.0,40.8722,40.8834,40.8445,40.85,13300.0
2007-02-07 10:10:00,73.52,73.52,73.46,73.5,22300.0,40.8556,40.8556,40.8222,40.8445,22300.0
2007-02-07 10:15:00,73.49,73.64,73.49,73.63,23100.0,40.8389,40.9223,40.8389,40.9167,23100.0
2007-02-07 10:20:00,73.64,73.7,73.6,73.7,30900.0,40.9223,40.9556,40.9,40.9556,30900.0
2007-02-07 10:25:00,73.7,73.72,73.6,73.65,40700.0,40.9556,40.9667,40.9,40.9278,40700.0
2007-02-07 10:30:00,73.67,73.69,73.63,73.67,26400.0,40.9389,40.95,40.9167,40.9389,26400.0
2007-02-07 10:35:00,73.67,73.75,73.65,73.74,25900.0,40.9389,40.9834,40.9278,40.9778,25900.0
2007-02-07 10:40:00,73.75,73.92,73.71,73.87,85800.0,40.9834,41.0779,40.9612,41.0501,85800.0
2007-02-07 10:45:00,73.86,73.88,73.7,73.72,14800.0,41.0445,41.0556,40.9556,40.9667,14800.0
2007-02-07 10:50:00,73.72,73.79,73.65,73.66,23100.0,40.9667,41.0056,40.9278,40.9334,23100.0
2007-02-07 10:55:00,73.66,73.66,73.6,73.6,20900.0,40.9334,40.9334,40.9,40.9,20900.0
2007-02-07 11:00:00,73.62,73.75,73.61,73.66,19400.0,40.9111,40.9834,40.9056,40.9334,19400.0
2007-02-07 11:05:00,73.65,73.76,73.65,73.74,17300.0,40.9278,40.9889,40.9278,40.9778,17300.0
2007-02-07 11:10:00,73.74,73.74,73.6,73.6,24000.0,40.9778,40.9778,40.9,40.9,24000.0
2007-02-07 11:15:00,73.6,73.63,73.58,73.63,16000.0,40.9,40.9167,40.8889,40.9167,16000.0
2007-02-07 11:20:00,73.62,73.74,73.62,73.73,16500.0,40.9111,40.9778,40.9111,40.9723,16500.0
2007-02-07 11:25:00,73.73,73.73,73.64,73.66,10700.0,40.9723,40.9723,40.9223,40.9334,10700.0
2007-02-07 11:30:00,73.67,73.71,73.65,73.67,19000.0,40.9389,40.9612,40.9278,40.9389,19000.0
2007-02-07 11:35:00,73.67,73.7,73.62,73.68,29300.0,40.9389,40.9556,40.9111,40.9445,29300.0
2007-02-07 11:40:00,73.68,73.72,73.68,73.71,17400.0,40.9445,40.9667,40.9445,40.9612,17400.0
2007-02-07 11:45:00,73.7,73.73,73.65,73.65,15900.0,40.9556,40.9723,40.9278,40.9278,15900.0
2007-02-07 11:50:00,73.65,73.72,73.65,73.69,23100.0,40.9278,40.9667,40.9278,40.95,23100.0
2007-02-07 11:55:00,73.69,73.75,73.68,73.71,17000.0,40.95,40.9834,40.9445,40.9612,17000.0
2007-02-07 12:00:00,73.72,73.79,73.71,73.79,21600.0,40.9667,41.0056,40.9612,41.0056,21600.0
2007-02-07 12:05:00,73.79,73.79,73.75,73.78,20400.0,41.0056,41.0056,40.9834,41.0001,20400.0
2007-02-07 12:10:00,73.78,73.78,73.69,73.72,17400.0,41.0001,41.0001,40.95,40.9667,17400.0
2007-02-07 12:15:00,73.71,73.74,73.68,73.74,12100.0,40.9612,40.9778,40.9445,40.9778,12100.0
2007-02-07 12:20:00,73.74,73.8,73.72,73.8,15000.0,40.9778,41.0112,40.9667,41.0112,15000.0
2007-02-07 12:25:00,73.8,73.84,73.79,73.79,11200.0,41.0112,41.0334,41.0056,41.0056,11200.0
2007-02-07 12:30:00,73.79,73.8,73.78,73.8,8600.0,41.0056,41.0112,41.0001,41.0112,8600.0
2007-02-07 12:35:00,73.8,73.83,73.78,73.79,10700.0,41.0112,41.0278,41.0001,41.0056,10700.0
2007-02-07 12:40:00,73.8,73.83,73.8,73.82,5700.0,41.0112,41.0278,41.0112,41.0223,5700.0
2007-02-07 12:45:00,73.82,73.82,73.77,73.78,7500.0,41.0223,41.0223,40.9945,41.0001,7500.0
2007-02-07 12:50:00,73.79,73.84,73.78,73.8,15600.0,41.0056,41.0334,41.0001,41.0112,15600.0
2007-02-07 12:55:00,73.8,73.82,73.77,73.8,14700.0,41.0112,41.0223,40.9945,41.0112,14700.0
2007-02-07 13:00:00,73.81,73.85,73.8,73.8,21700.0,41.0167,41.039,41.0112,41.0112,21700.0
2007-02-07 13:05:00,73.79,73.81,73.75,73.8,17200.0,41.0056,41.0167,40.9834,41.0112,17200.0
2007-02-07 13:10:00,73.8,73.82,73.79,73.8,9500.0,41.0112,41.0223,41.0056,41.0112,9500.0
2007-02-07 13:15:00,73.8,73.88,73.8,73.86,28900.0,41.0112,41.0556,41.0112,41.0445,28900.0
2007-02-07 13:20:00,73.87,73.93,73.85,73.92,34400.0,41.0501,41.0834,41.039,41.0779,34400.0
2007-02-07 13:25:00,73.92,73.96,73.91,73.95,10200.0,41.0779,41.1001,41.0723,41.0945,10200.0
2007-02-07 13:30:00,73.96,73.97,73.94,73.95,9500.0,41.1001,41.1056,41.089,41.0945,9500.0
2007-02-07 13:35:00,73.96,73.97,73.92,73.92,16500.0,41.1001,41.1056,41.0779,41.0779,16500.0
2007-02-07 13:40:00,73.93,73.93,73.87,73.87,13200.0,41.0834,41.0834,41.0501,41.0501,13200.0
2007-02-07 13:45:00,73.88,73.97,73.88,73.95,22600.0,41.0556,41.1056,41.0556,41.0945,22600.0
2007-02-07 13:50:00,73.96,73.98,73.94,73.96,18900.0,41.1001,41.1112,41.089,41.1001,18900.0
2007-02-07 13:55:00,73.96,73.97,73.86,73.86,18000.0,41.1001,41.1056,41.0445,41.0445,18000.0
2007-02-07 14:00:00,73.87,73.92,73.85,73.91,40800.0,41.0501,41.0779,41.039,41.0723,40800.0
2007-02-07 14:05:00,73.91,73.91,73.8,73.81,25600.0,41.0723,41.0723,41.0112,41.0167,25600.0
2007-02-07 14:10:00,73.81,73.83,73.8,73.82,24800.0,41.0167,41.0278,41.0112,41.0223,24800.0
2007-02-07 14:15:00,73.81,73.95,73.81,73.95,41600.0,41.0167,41.0945,41.0167,41.0945,41600.0
2007-02-07 14:20:00,73.96,73.96,73.93,73.94,25800.0,41.1001,41.1001,41.0834,41.089,25800.0
2007-02-07 14:25:00,73.95,73.96,73.9,73.96,19400.0,41.0945,41.1001,41.0667,41.1001,19400.0
2007-02-07 14:30:00,73.96,73.96,73.87,73.88,24300.0,41.1001,41.1001,41.0501,41.0556,24300.0
2007-02-07 14:35:00,73.88,73.88,73.82,73.85,29300.0,41.0556,41.0556,41.0223,41.039,29300.0
2007-02-07 14:40:00,73.85,73.87,73.83,73.86,18900.0,41.039,41.0501,41.0278,41.0445,18900.0
2007-02-07 14:45:00,73.87,73.88,73.83,73.85,16100.0,41.0501,41.0556,41.0278,41.039,16100.0
2007-02-07 14:50:00,73.86,73.9,73.84,73.87,50500.0,41.0445,41.0667,41.0334,41.0501,50500.0
2007-02-07 14:55:00,73.87,73.93,73.87,73.91,30500.0,41.0501,41.0834,41.0501,41.0723,30500.0
2007-02-07 15:00:00,73.91,73.97,73.86,73.97,62400.0,41.0723,41.1056,41.0445,41.1056,62400.0
2007-02-07 15:05:00,73.96,73.97,73.8,73.82,43400.0,41.1001,41.1056,41.0112,41.0223,43400.0
2007-02-07 15:10:00,73.83,73.9,73.8,73.89,21800.0,41.0278,41.0667,41.0112,41.0612,21800.0
2007-02-07 15:15:00,73.89,73.92,73.83,73.83,19200.0,41.0612,41.0779,41.0278,41.0278,19200.0
2007-02-07 15:20:00,73.82,73.84,73.76,73.8,51900.0,41.0223,41.0334,40.9889,41.0112,51900.0
2007-02-07 15:25:00,73.79,73.83,73.79,73.8,49700.0,41.0056,41.0278,41.0056,41.0112,49700.0
2007-02-07 15:30:00,73.8,73.83,73.77,73.81,32700.0,41.0112,41.0278,40.9945,41.0167,32700.0
2007-02-07 15:35:00,73.81,73.82,73.75,73.79,33000.0,41.0167,41.0223,40.9834,41.0056,33000.0
2007-02-07 15:40:00,73.79,73.82,73.76,73.78,34700.0,41.0056,41.0223,40.9889,41.0001,34700.0
2007-02-07 15:45:00,73.77,73.93,73.76,73.85,57800.0,40.9945,41.0834,40.9889,41.039,57800.0
2007-02-07 15:50:00,73.86,73.95,73.86,73.91,70600.0,41.0445,41.0945,41.0445,41.0723,70600.0
2007-02-07 15:55:00,73.91,73.91,73.86,73.9,57900.0,41.0723,41.0723,41.0445,41.0667,57900.0
2007-02-08 09:30:00,73.92,73.93,73.5,73.5,88900.0,41.0779,41.0834,40.8445,40.8445,88900.0
2007-02-08 09:35:00,73.5,73.68,73.5,73.58,29300.0,40.8445,40.9445,40.8445,40.8889,29300.0
2007-02-08 09:40:00,73.57,73.6,73.52,73.52,33400.0,40.8834,40.9,40.8556,40.8556,33400.0
2007-02-08 09:45:00,73.51,73.54,73.5,73.5,36200.0,40.85,40.8667,40.8445,40.8445,36200.0
2007-02-08 09:50:00,73.5,73.53,73.48,73.5,44300.0,40.8445,40.8611,40.8333,40.8445,44300.0
2007-02-08 09:55:00,73.5,73.51,73.45,73.5,32500.0,40.8445,40.85,40.8167,40.8445,32500.0
2007-02-08 10:00:00,73.48,73.58,73.48,73.52,29100.0,40.8333,40.8889,40.8333,40.8556,29100.0
2007-02-08 10:05:00,73.52,73.57,73.51,73.53,32100.0,40.8556,40.8834,40.85,40.8611,32100.0
2007-02-08 10:10:00,73.52,73.53,73.41,73.41,28800.0,40.8556,40.8611,40.7944,40.7944,28800.0
2007-02-08 10:15:00,73.41,73.42,73.26,73.32,39700.0,40.7944,40.8,40.7111,40.7444,39700.0
2007-02-08 10:20:00,73.31,73.41,73.3,73.41,30100.0,40.7389,40.7944,40.7333,40.7944,30100.0
2007-02-08 10:25:00,73.39,73.43,73.37,73.38,21900.0,40.7833,40.8056,40.7722,40.7778,21900.0
2007-02-08 10:30:00,73.37,73.47,73.37,73.47,15500.0,40.7722,40.8278,40.7722,40.8278,15500.0
2007-02-08 10:35:00,73.46,73.49,73.43,73.47,17800.0,40.8222,40.8389,40.8056,40.8278,17800.0
2007-02-08 10:40:00,73.45,73.48,73.4,73.41,15800.0,40.8167,40.8333,40.7889,40.7944,15800.0
2007-02-08 10:45:00,73.41,73.41,73.3,73.34,22900.0,40.7944,40.7944,40.7333,40.7555,22900.0
2007-02-08 10:50:00,73.33,73.4,73.32,73.39,26300.0,40.75,40.7889,40.7444,40.7833,26300.0
2007-02-08 10:55:00,73.39,73.4,73.29,73.33,40900.0,40.7833,40.7889,40.7278,40.75,40900.0
2007-02-08 11:00:00,73.31,73.32,73.25,73.26,48400.0,40.7389,40.7444,40.7055,40.7111,48400.0
2007-02-08 11:05:00,73.27,73.39,73.25,73.34,39600.0,40.7166,40.7833,40.7055,40.7555,39600.0
2007-02-08 11:10:00,73.35,73.38,73.33,73.36,25500.0,40.7611,40.7778,40.75,40.7667,25500.0
2007-02-08 11:15:00,73.36,73.38,73.32,73.33,20600.0,40.7667,40.7778,40.7444,40.75,20600.0
2007-02-08 11:20:00,73.33,73.4,73.3,73.39,37900.0,40.75,40.7889,40.7333,40.7833,37900.0
2007-02-08 11:25:00,73.39,73.45,73.39,73.43,21300.0,40.7833,40.8167,40.7833,40.8056,21300.0
2007-02-08 11:30:00,73.43,73.45,73.4,73.45,34100.0,40.8056,40.8167,40.7889,40.8167,34100.0
2007-02-08 11:35:00,73.44,73.45,73.37,73.37,32400.0,40.8111,40.8167,40.7722,40.7722,32400.0
2007-02-08 11:40:00,73.37,73.37,73.29,73.36,29800.0,40.7722,40.7722,40.7278,40.7667,29800.0
2007-02-08 11:45:00,73.36,73.36,73.33,73.34,11700.0,40.7667,40.7667,40.75,40.7555,11700.0
2007-02-08 11:50:00,73.33,73.34,73.26,73.27,42800.0,40.75,40.7555,40.7111,40.7166,42800.0
2007-02-08 11:55:00,73.28,73.34,73.26,73.29,25700.0,40.7222,40.7555,40.7111,40.7278,25700.0
2007-02-08 12:00:00,73.26,73.29,73.25,73.25,29200.0,40.7111,40.7278,40.7055,40.7055,29200.0
2007-02-08 12:05:00,73.25,73.36,73.25,73.36,36100.0,40.7055,40.7667,40.7055,40.7667,36100.0
2007-02-08 12:10:00,73.36,73.36,73.27,73.28,15000.0,40.7667,40.7667,40.7166,40.7222,15000.0
2007-02-08 12:15:00,73.28,73.31,73.27,73.28,16500.0,40.7222,40.7389,40.7166,40.7222,16500.0
2007-02-08 12:20:00,73.27,73.38,73.27,73.35,32900.0,40.7166,40.7778,40.7166,40.7611,32900.0
2007-02-08 12:25:00,73.35,73.37,73.3,73.31,15300.0,40.7611,40.7722,40.7333,40.7389,15300.0
2007-02-08 12:30:00,73.31,73.34,73.28,73.33,18500.0,40.7389,40.7555,40.7222,40.75,18500.0
2007-02-08 12:35:00,73.33,73.36,73.3,73.35,28600.0,40.75,40.7667,40.7333,40.7611,28600.0
2007-02-08 12:40:00,73.34,73.36,73.32,73.32,11500.0,40.7555,40.7667,40.7444,40.7444,11500.0
2007-02-08 12:45:00,73.32,73.46,73.32,73.46,32100.0,40.7444,40.8222,40.7444,40.8222,32100.0
2007-02-08 12:50:00,73.45,73.47,73.42,73.42,18300.0,40.8167,40.8278,40.8,40.8,18300.0
2007-02-08 12:55:00,73.43,73.45,73.43,73.45,17500.0,40.8056,40.8167,40.8056,40.8167,17500.0
2007-02-08 13:00:00,73.44,73.49,73.43,73.44,19600.0,40.8111,40.8389,40.8056,40.8111,19600.0
2007-02-08 13:05:00,73.45,73.49,73.42,73.46,20300.0,40.8167,40.8389,40.8,40.8222,20300.0
2007-02-08 13:10:00,73.44,73.45,73.42,73.43,3700.0,40.8111,40.8167,40.8,40.8056,3700.0
2007-02-08 13:15:00,73.43,73.44,73.37,73.4,16700.0,40.8056,40.8111,40.7722,40.7889,16700.0
2007-02-08 13:20:00,73.38,73.45,73.37,73.39,14600.0,40.7778,40.8167,40.7722,40.7833,14600.0
2007-02-08 13:25:00,73.39,73.44,73.38,73.43,12400.0,40.7833,40.8111,40.7778,40.8056,12400.0
2007-02-08 13:30:00,73.42,73.43,73.4,73.4,8500.0,40.8,40.8056,40.7889,40.7889,8500.0
2007-02-08 13:35:00,73.4,73.46,73.37,73.45,30000.0,40.7889,40.8222,40.7722,40.8167,30000.0
2007-02-08 13:40:00,73.44,73.48,73.44,73.47,22000.0,40.8111,40.8333,40.8111,40.8278,22000.0
2007-02-08 13:45:00,73.47,73.47,73.44,73.45,14700.0,40.8278,40.8278,40.8111,40.8167,14700.0
2007-02-08 13:50:00,73.44,73.47,73.41,73.47,24100.0,40.8111,40.8278,40.7944,40.8278,24100.0
2007-02-08 13:55:00,73.47,73.48,73.45,73.46,17200.0,40.8278,40.8333,40.8167,40.8222,17200.0
2007-02-08 14:00:00,73.45,73.49,73.43,73.49,18100.0,40.8167,40.8389,40.8056,40.8389,18100.0
2007-02-08 14:05:00,73.48,73.48,73.4,73.43,14600.0,40.8333,40.8333,40.7889,40.8056,14600.0
2007-02-08 14:10:00,73.42,73.5,73.42,73.49,27300.0,40.8,40.8445,40.8,40.8389,27300.0
2007-02-08 14:15:00,73.49,73.5,73.36,73.37,36600.0,40.8389,40.8445,40.7667,40.7722,36600.0
2007-02-08 14:20:00,73.38,73.43,73.37,73.41,16100.0,40.7778,40.8056,40.7722,40.7944,16100.0
2007-02-08 14:25:00,73.39,73.39,73.3,73.36,45900.0,40.7833,40.7833,40.7333,40.7667,45900.0
2007-02-08 14:30:00,73.34,73.34,73.27,73.3,30400.0,40.7555,40.7555,40.7166,40.7333,30400.0
2007-02-08 14:35:00,73.31,73.33,73.27,73.27,14300.0,40.7389,40.75,40.7166,40.7166,14300.0
2007-02-08 14:40:00,73.28,73.28,73.25,73.27,26500.0,40.7222,40.7222,40.7055,40.7166,26500.0
2007-02-08 14:45:00,73.27,73.3,73.27,73.3,9800.0,40.7166,40.7333,40.7166,40.7333,9800.0
2007-02-08 14:50:00,73.29,73.4,73.29,73.4,29500.0,40.7278,40.7889,40.7278,40.7889,29500.0
2007-02-08 14:55:00,73.4,73.45,73.33,73.33,35800.0,40.7889,40.8167,40.75,40.75,35800.0
2007-02-08 15:00:00,73.33,73.39,73.33,73.35,25300.0,40.75,40.7833,40.75,40.7611,25300.0
2007-02-08 15:05:00,73.36,73.38,73.29,73.33,15400.0,40.7667,40.7778,40.7278,40.75,15400.0
2007-02-08 15:10:00,73.31,73.37,73.31,73.35,22000.0,40.7389,40.7722,40.7389,40.7611,22000.0
2007-02-08 15:15:00,73.34,73.35,73.29,73.29,18800.0,40.7555,40.7611,40.7278,40.7278,18800.0
2007-02-08 15:20:00,73.29,73.31,73.26,73.27,25100.0,40.7278,40.7389,40.7111,40.7166,25100.0
2007-02-08 15:25:00,73.27,73.28,73.25,73.26,52700.0,40.7166,40.7222,40.7055,40.7111,52700.0
2007-02-08 15:30:00,73.26,73.27,73.21,73.24,54000.0,40.7111,40.7166,40.6833,40.7,54000.0
2007-02-08 15:35:00,73.25,73.4,73.23,73.37,73800.0,40.7055,40.7889,40.6944,40.7722,73800.0
2007-02-08 15:40:00,73.36,73.38,73.28,73.29,99700.0,40.7667,40.7778,40.7222,40.7278,99700.0
2007-02-08 15:45:00,73.3,73.3,73.25,73.29,53900.0,40.7333,40.7333,40.7055,40.7278,53900.0
2007-02-08 15:50:00,73.28,73.33,73.28,73.3,57600.0,40.7222,40.75,40.7222,40.7333,57600.0
2007-02-08 15:55:00,73.3,73.34,73.29,73.33,56900.0,40.7333,40.7555,40.7278,40.75,56900.0
2007-02-09 09:30:00,74.12,74.12,73.55,73.57,159500.0,41.189,41.189,40.8722,40.8834,159500.0
2007-02-09 09:35:00,73.53,73.75,73.5,73.64,80000.0,40.8611,40.9834,40.8445,40.9223,80000.0
2007-02-09 09:40:00,73.64,73.77,73.64,73.76,92700.0,40.9223,40.9945,40.9223,40.9889,92700.0
2007-02-09 09:45:00,73.76,73.84,73.7,73.74,75300.0,40.9889,41.0334,40.9556,40.9778,75300.0
2007-02-09 09:50:00,73.74,73.83,73.74,73.81,44600.0,40.9778,41.0278,40.9778,41.0167,44600.0
2007-02-09 09:55:00,73.81,73.9,73.8,73.81,68800.0,41.0167,41.0667,41.0112,41.0167,68800.0
2007-02-09 10:00:00,73.82,73.88,73.81,73.87,56900.0,41.0223,41.0556,41.0167,41.0501,56900.0
2007-02-09 10:05:00,73.88,73.95,73.87,73.93,36800.0,41.0556,41.0945,41.0501,41.0834,36800.0
2007-02-09 10:10:00,73.95,73.96,73.88,73.94,25200.0,41.0945,41.1001,41.0556,41.089,25200.0
2007-02-09 10:15:00,73.94,73.95,73.88,73.93,31200.0,41.089,41.0945,41.0556,41.0834,31200.0
2007-02-09 10:20:00,73.92,74.0,73.92,74.0,42700.0,41.0779,41.1223,41.0779,41.1223,42700.0
2007-02-09 10:25:00,73.99,74.04,73.95,73.96,53800.0,41.1168,41.1445,41.0945,41.1001,53800.0
2007-02-09 10:30:00,73.97,74.04,73.97,74.02,38300.0,41.1056,41.1445,41.1056,41.1334,38300.0
2007-02-09 10:35:00,74.02,74.09,74.0,74.01,71500.0,41.1334,41.1723,41.1223,41.1279,71500.0
2007-02-09 10:40:00,74.01,74.08,73.99,74.07,40400.0,41.1279,41.1668,41.1168,41.1612,40400.0
2007-02-09 10:45:00,74.08,74.08,73.98,74.04,33100.0,41.1668,41.1668,41.1112,41.1445,33100.0
2007-02-09 10:50:00,74.04,74.04,73.96,73.96,11600.0,41.1445,41.1445,41.1001,41.1001,11600.0
2007-02-09 10:55:00,73.98,74.0,73.94,73.99,24300.0,41.1112,41.1223,41.089,41.1168,24300.0
2007-02-09 11:00:00,73.99,74.05,73.99,74.05,19100.0,41.1168,41.1501,41.1168,41.1501,19100.0
2007-02-09 11:05:00,74.05,74.1,74.05,74.1,21000.0,41.1501,41.1779,41.1501,41.1779,21000.0
2007-02-09 11:10:00,74.1,74.16,74.1,74.15,50100.0,41.1779,41.2112,41.1779,41.2057,50100.0
2007-02-09 11:15:00,74.15,74.15,74.12,74.12,9500.0,41.2057,41.2057,41.189,41.189,9500.0
2007-02-09 11:20:00,74.12,74.14,74.05,74.06,11500.0,41.189,41.2001,41.1501,41.1557,11500.0
2007-02-09 11:25:00,74.05,74.06,73.98,74.0,16800.0,41.1501,41.1557,41.1112,41.1223,16800.0
2007-02-09 11:30:00,73.99,73.99,73.98,73.99,22300.0,41.1168,41.1168,41.1112,41.1168,22300.0
2007-02-09 11:35:00,73.99,74.01,73.98,73.99,49600.0,41.1168,41.1279,41.1112,41.1168,49600.0
2007-02-09 11:40:00,73.98,74.04,73.98,74.04,36700.0,41.1112,41.1445,41.1112,41.1445,36700.0
2007-02-09 11:45:00,74.03,74.09,74.03,74.09,10800.0,41.139,41.1723,41.139,41.1723,10800.0
2007-02-09 11:50:00,74.09,74.14,74.07,74.14,18800.0,41.1723,41.2001,41.1612,41.2001,18800.0
2007-02-09 11:55:00,74.12,74.13,74.09,74.12,8400.0,41.189,41.1946,41.1723,41.189,8400.0
2007-02-09 12:00:00,74.12,74.19,74.12,74.19,27400.0,41.189,41.2279,41.189,41.2279,27400.0
2007-02-09 12:05:00,74.18,74.24,74.18,74.22,40800.0,41.2223,41.2557,41.2223,41.2446,40800.0
2007-02-09 12:10:00,74.23,74.23,74.22,74.23,24900.0,41.2501,41.2501,41.2446,41.2501,24900.0
2007-02-09 12:15:00,74.23,74.24,74.19,74.19,26900.0,41.2501,41.2557,41.2279,41.2279,26900.0
2007-02-09 12:20:00,74.19,74.2,74.12,74.12,31600.0,41.2279,41.2335,41.189,41.189,31600.0
2007-02-09 12:25:00,74.12,74.12,74.04,74.05,31400.0,41.189,41.189,41.1445,41.1501,31400.0
2007-02-09 12:30:00,74.05,74.07,73.98,73.99,66000.0,41.1501,41.1612,41.1112,41.1168,66000.0
2007-02-09 12:35:00,73.98,73.99,73.91,73.97,43700.0,41.1112,41.1168,41.0723,41.1056,43700.0
2007-02-09 12:40:00,73.98,74.01,73.96,74.01,36600.0,41.1112,41.1279,41.1001,41.1279,36600.0
2007-02-09 12:45:00,74.0,74.01,73.89,73.91,44700.0,41.1223,41.1279,41.0612,41.0723,44700.0
2007-02-09 12:50:00,73.91,73.92,73.82,73.82,32500.0,41.0723,41.0779,41.0223,41.0223,32500.0
2007-02-09 12:55:00,73.82,73.83,73.71,73.75,36900.0,41.0223,41.0278,40.9612,40.9834,36900.0
2007-02-09 13:00:00,73.75,73.75,73.7,73.73,21400.0,40.9834,40.9834,40.9556,40.9723,21400.0
2007-02-09 13:05:00,73.75,73.86,73.74,73.86,15800.0,40.9834,41.0445,40.9778,41.0445,15800.0
2007-02-09 13:10:00,73.85,73.89,73.81,73.81,15900.0,41.039,41.0612,41.0167,41.0167,15900.0
2007-02-09 13:15:00,73.81,73.86,73.79,73.85,39600.0,41.0167,41.0445,41.0056,41.039,39600.0
2007-02-09 13:20:00,73.86,73.92,73.85,73.92,21300.0,41.0445,41.0779,41.039,41.0779,21300.0
2007-02-09 13:25:00,73.92,73.94,73.81,73.83,41900.0,41.0779,41.089,41.0167,41.0278,41900.0
2007-02-09 13:30:00,73.83,73.92,73.77,73.77,17400.0,41.0278,41.0779,40.9945,40.9945,17400.0
2007-02-09 13:35:00,73.76,73.76,73.69,73.73,74000.0,40.9889,40.9889,40.95,40.9723,74000.0
2007-02-09 13:40:00,73.71,73.72,73.69,73.7,11500.0,40.9612,40.9667,40.95,40.9556,11500.0
2007-02-09 13:45:00,73.7,73.7,73.51,73.52,35300.0,40.9556,40.9556,40.85,40.8556,35300.0
2007-02-09 13:50:00,73.53,73.65,73.5,73.65,44300.0,40.8611,40.9278,40.8445,40.9278,44300.0
2007-02-09 13:55:00,73.65,73.65,73.61,73.61,8500.0,40.9278,40.9278,40.9056,40.9056,8500.0
2007-02-09 14:00:00,73.63,73.64,73.55,73.56,30200.0,40.9167,40.9223,40.8722,40.8778,30200.0
2007-02-09 14:05:00,73.55,73.56,73.44,73.47,39100.0,40.8722,40.8778,40.8111,40.8278,39100.0
2007-02-09 14:10:00,73.46,73.51,73.44,73.46,22500.0,40.8222,40.85,40.8111,40.8222,22500.0
2007-02-09 14:15:00,73.46,73.5,73.41,73.45,33600.0,40.8222,40.8445,40.7944,40.8167,33600.0
2007-02-09 14:20:00,73.47,73.5,73.47,73.5,21700.0,40.8278,40.8445,40.8278,40.8445,21700.0
2007-02-09 14:25:00,73.49,73.51,73.43,73.44,31300.0,40.8389,40.85,40.8056,40.8111,31300.0
2007-02-09 14:30:00,73.44,73.46,73.31,73.34,37800.0,40.8111,40.8222,40.7389,40.7555,37800.0
2007-02-09 14:35:00,73.33,73.51,73.28,73.51,53000.0,40.75,40.85,40.7222,40.85,53000.0
2007-02-09 14:40:00,73.51,73.53,73.49,73.53,14300.0,40.85,40.8611,40.8389,40.8611,14300.0
2007-02-09 14:45:00,73.53,73.53,73.42,73.5,26000.0,40.8611,40.8611,40.8,40.8445,26000.0
2007-02-09 14:50:00,73.5,73.54,73.43,73.44,24900.0,40.8445,40.8667,40.8056,40.8111,24900.0
2007-02-09 14:55:00,73.43,73.48,73.41,73.46,44300.0,40.8056,40.8333,40.7944,40.8222,44300.0
2007-02-09 15:00:00,73.47,73.56,73.44,73.54,41900.0,40.8278,40.8778,40.8111,40.8667,41900.0
2007-02-09 15:05:00,73.54,73.54,73.44,73.52,47400.0,40.8667,40.8667,40.8111,40.8556,47400.0
2007-02-09 15:10:00,73.5,73.62,73.5,73.61,26100.0,40.8445,40.9111,40.8445,40.9056,26100.0
2007-02-09 15:15:00,73.61,73.62,73.59,73.61,19100.0,40.9056,40.9111,40.8945,40.9056,19100.0
2007-02-09 15:20:00,73.6,73.64,73.55,73.63,33700.0,40.9,40.9223,40.8722,40.9167,33700.0
2007-02-09 15:25:00,73.63,73.64,73.6,73.6,29900.0,40.9167,40.9223,40.9,40.9,29900.0
2007-02-09 15:30:00,73.61,73.64,73.55,73.6,47800.0,40.9056,40.9223,40.8722,40.9,47800.0
2007-02-09 15:35:00,73.6,73.65,73.59,73.64,23300.0,40.9,40.9278,40.8945,40.9223,23300.0
2007-02-09 15:40:00,73.63,73.65,73.53,73.58,57500.0,40.9167,40.9278,40.8611,40.8889,57500.0
2007-02-09 15:45:00,73.59,73.61,73.51,73.52,58400.0,40.8945,40.9056,40.85,40.8556,58400.0
2007-02-09 15:50:00,73.52,73.58,73.5,73.57,83500.0,40.8556,40.8889,40.8445,40.8834,83500.0
2007-02-09 15:55:00,73.57,73.58,73.49,73.56,113700.0,40.8834,40.8889,40.8389,40.8778,113700.0
2007-02-12 09:30:00,73.95,73.98,73.85,73.98,50400.0,41.0945,41.1112,41.039,41.1112,50400.0
2007-02-12 09:35:00,73.89,73.98,73.68,73.88,31400.0,41.0612,41.1112,40.9445,41.0556,31400.0
2007-02-12 09:40:00,73.9,73.94,73.76,73.92,26600.0,41.0667,41.089,40.9889,41.0779,26600.0
2007-02-12 09:45:00,73.9,74.0,73.89,73.98,29900.0,41.0667,41.1223,41.0612,41.1112,29900.0
2007-02-12 09:50:00,73.98,74.0,73.9,73.96,40200.0,41.1112,41.1223,41.0667,41.1001,40200.0
2007-02-12 09:55:00,73.96,73.98,73.9,73.95,19700.0,41.1001,41.1112,41.0667,41.0945,19700.0
2007-02-12 10:00:00,73.95,73.98,73.9,73.98,30900.0,41.0945,41.1112,41.0667,41.1112,30900.0
2007-02-12 10:05:00,73.96,74.0,73.95,73.96,19500.0,41.1001,41.1223,41.0945,41.1001,19500.0
2007-02-12 10:10:00,73.96,74.0,73.94,74.0,65200.0,41.1001,41.1223,41.089,41.1223,65200.0
2007-02-12 10:15:00,74.0,74.09,73.99,74.05,81400.0,41.1223,41.1723,41.1168,41.1501,81400.0
2007-02-12 10:20:00,74.04,74.05,73.96,73.96,25100.0,41.1445,41.1501,41.1001,41.1001,25100.0
2007-02-12 10:25:00,73.96,73.97,73.9,73.9,23100.0,41.1001,41.1056,41.0667,41.0667,23100.0
2007-02-12 10:30:00,73.91,73.93,73.83,73.84,28500.0,41.0723,41.0834,41.0278,41.0334,28500.0
2007-02-12 10:35:00,73.84,73.86,73.79,73.81,25600.0,41.0334,41.0445,41.0056,41.0167,25600.0
2007-02-12 10:40:00,73.81,73.9,73.81,73.9,13200.0,41.0167,41.0667,41.0167,41.0667,13200.0
2007-02-12 10:45:00,73.89,73.89,73.85,73.88,10000.0,41.0612,41.0612,41.039,41.0556,10000.0
2007-02-12 10:50:00,73.88,73.9,73.82,73.82,16500.0,41.0556,41.0667,41.0223,41.0223,16500.0
2007-02-12 10:55:00,73.82,73.82,73.78,73.8,32000.0,41.0223,41.0223,41.0001,41.0112,32000.0
2007-02-12 11:00:00,73.79,73.86,73.78,73.85,29300.0,41.0056,41.0445,41.0001,41.039,29300.0
2007-02-12 11:05:00,73.85,73.95,73.84,73.95,58600.0,41.039,41.0945,41.0334,41.0945,58600.0
2007-02-12 11:10:00,73.95,73.95,73.87,73.88,10000.0,41.0945,41.0945,41.0501,41.0556,10000.0
2007-02-12 11:15:00,73.87,73.89,73.84,73.84,12400.0,41.0501,41.0612,41.0334,41.0334,12400.0
2007-02-12 11:20:00,73.84,73.85,73.81,73.81,24200.0,41.0334,41.039,41.0167,41.0167,24200.0
2007-02-12 11:25:00,73.81,73.83,73.81,73.82,10100.0,41.0167,41.0278,41.0167,41.0223,10100.0
2007-02-12 11:30:00,73.83,73.91,73.82,73.88,39700.0,41.0278,41.0723,41.0223,41.0556,39700.0
2007-02-12 11:35:00,73.88,73.95,73.87,73.95,36000.0,41.0556,41.0945,41.0501,41.0945,36000.0
2007-02-12 11:40:00,73.93,73.97,73.93,73.96,13800.0,41.0834,41.1056,41.0834,41.1001,13800.0
2007-02-12 11:45:00,73.95,74.01,73.95,73.98,61500.0,41.0945,41.1279,41.0945,41.1112,61500.0
2007-02-12 11:50:00,73.98,74.0,73.97,73.99,17700.0,41.1112,41.1223,41.1056,41.1168,17700.0
2007-02-12 11:55:00,73.99,74.0,73.96,73.96,20500.0,41.1168,41.1223,41.1001,41.1001,20500.0
2007-02-12 12:00:00,73.97,73.97,73.95,73.96,19800.0,41.1056,41.1056,41.0945,41.1001,19800.0
2007-02-12 12:05:00,73.96,73.99,73.95,73.99,24000.0,41.1001,41.1168,41.0945,41.1168,24000.0
2007-02-12 12:10:00,73.99,73.99,73.94,73.94,12300.0,41.1168,41.1168,41.089,41.089,12300.0
2007-02-12 12:15:00,73.95,73.96,73.94,73.95,2600.0,41.0945,41.1001,41.089,41.0945,2600.0
2007-02-12 12:20:00,73.96,73.98,73.95,73.98,17300.0,41.1001,41.1112,41.0945,41.1112,17300.0
2007-02-12 12:25:00,73.99,74.04,73.99,74.03,27300.0,41.1168,41.1445,41.1168,41.139,27300.0
2007-02-12 12:30:00,74.04,74.04,73.98,74.0,18700.0,41.1445,41.1445,41.1112,41.1223,18700.0
2007-02-12 12:35:00,74.0,74.03,73.98,74.0,16800.0,41.1223,41.139,41.1112,41.1223,16800.0
2007-02-12 12:40:00,74.0,74.01,73.99,74.0,15000.0,41.1223,41.1279,41.1168,41.1223,15000.0
2007-02-12 12:45:00,74.0,74.02,73.99,74.01,16800.0,41.1223,41.1334,41.1168,41.1279,16800.0
2007-02-12 12:50:00,74.01,74.01,74.0,74.0,17400.0,41.1279,41.1279,41.1223,41.1223,17400.0
2007-02-12 12:55:00,74.0,74.02,74.0,74.01,17000.0,41.1223,41.1334,41.1223,41.1279,17000.0
2007-02-12 13:00:00,74.0,74.03,74.0,74.01,28400.0,41.1223,41.139,41.1223,41.1279,28400.0
2007-02-12 13:05:00,74.02,74.02,73.99,73.99,20900.0,41.1334,41.1334,41.1168,41.1168,20900.0
2007-02-12 13:10:00,73.99,74.0,73.98,74.0,35100.0,41.1168,41.1223,41.1112,41.1223,35100.0
2007-02-12 13:15:00,74.0,74.0,73.98,73.98,25900.0,41.1223,41.1223,41.1112,41.1112,25900.0
2007-02-12 13:20:00,73.99,74.0,73.99,74.0,6400.0,41.1168,41.1223,41.1168,41.1223,6400.0
2007-02-12 13:25:00,74.0,74.04,74.0,74.01,21800.0,41.1223,41.1445,41.1223,41.1279,21800.0
2007-02-12 13:30:00,74.01,74.02,73.94,73.95,16100.0,41.1279,41.1334,41.089,41.0945,16100.0
2007-02-12 13:35:00,73.96,73.99,73.92,73.97,14400.0,41.1001,41.1168,41.0779,41.1056,14400.0
2007-02-12 13:40:00,73.97,73.99,73.96,73.98,11100.0,41.1056,41.1168,41.1001,41.1112,11100.0
2007-02-12 13:45:00,73.99,73.99,73.9,73.91,17200.0,41.1168,41.1168,41.0667,41.0723,17200.0
2007-02-12 13:50:00,73.9,73.91,73.85,73.86,20200.0,41.0667,41.0723,41.039,41.0445,20200.0
2007-02-12 13:55:00,73.87,73.9,73.85,73.88,11400.0,41.0501,41.0667,41.039,41.0556,11400.0
2007-02-12 14:00:00,73.88,73.94,73.88,73.94,9000.0,41.0556,41.089,41.0556,41.089,9000.0
2007-02-12 14:05:00,73.94,73.99,73.93,73.97,23200.0,41.089,41.1168,41.0834,41.1056,23200.0
2007-02-12 14:10:00,73.98,73.98,73.86,73.88,33300.0,41.1112,41.1112,41.0445,41.0556,33300.0
2007-02-12 14:15:00,73.86,73.95,73.86,73.93,17600.0,41.0445,41.0945,41.0445,41.0834,17600.0
2007-02-12 14:20:00,73.93,73.94,73.92,73.93,15100.0,41.0834,41.089,41.0779,41.0834,15100.0
2007-02-12 14:25:00,73.94,73.96,73.9,73.9,22400.0,41.089,41.1001,41.0667,41.0667,22400.0
2007-02-12 14:30:00,73.9,73.91,73.85,73.87,19100.0,41.0667,41.0723,41.039,41.0501,19100.0
2007-02-12 14:35:00,73.88,73.89,73.85,73.85,12600.0,41.0556,41.0612,41.039,41.039,12600.0
2007-02-12 14:40:00,73.86,73.95,73.86,73.94,19800.0,41.0445,41.0945,41.0445,41.089,19800.0
2007-02-12 14:45:00,73.94,73.94,73.86,73.88,21000.0,41.089,41.089,41.0445,41.0556,21000.0
2007-02-12 14:50:00,73.91,73.92,73.89,73.9,11400.0,41.0723,41.0779,41.0612,41.0667,11400.0
2007-02-12 14:55:00,73.92,73.96,73.91,73.94,21700.0,41.0779,41.1001,41.0723,41.089,21700.0
2007-02-12 15:00:00,73.94,73.96,73.94,73.95,18300.0,41.089,41.1001,41.089,41.0945,18300.0
2007-02-12 15:05:00,73.94,73.95,73.92,73.92,20100.0,41.089,41.0945,41.0779,41.0779,20100.0
2007-02-12 15:10:00,73.93,74.0,73.9,73.98,30700.0,41.0834,41.1223,41.0667,41.1112,30700.0
2007-02-12 15:15:00,73.97,74.0,73.92,73.93,19900.0,41.1056,41.1223,41.0779,41.0834,19900.0
2007-02-12 15:20:00,73.92,73.95,73.9,73.92,29700.0,41.0779,41.0945,41.0667,41.0779,29700.0
2007-02-12 15:25:00,73.91,73.93,73.91,73.92,26000.0,41.0723,41.0834,41.0723,41.0779,26000.0
2007-02-12 15:30:00,73.92,73.93,73.9,73.91,19100.0,41.0779,41.0834,41.0667,41.0723,19100.0
2007-02-12 15:35:00,73.91,73.92,73.9,73.91,24500.0,41.0723,41.0779,41.0667,41.0723,24500.0
2007-02-12 15:40:00,73.92,73.92,73.86,73.88,51700.0,41.0779,41.0779,41.0445,41.0556,51700.0
2007-02-12 15:45:00,73.89,73.9,73.85,73.87,47600.0,41.0612,41.0667,41.039,41.0501,47600.0
2007-02-12 15:50:00,73.87,73.88,73.84,73.85,74800.0,41.0501,41.0556,41.0334,41.039,74800.0
2007-02-12 15:55:00,73.85,73.91,73.84,73.91,55400.0,41.039,41.0723,41.0334,41.0723,55400.0
2007-02-13 09:30:00,73.9,73.98,73.7,73.8,67900.0,41.0667,41.1112,40.9556,41.0112,67900.0
2007-02-13 09:35:00,73.78,73.89,73.71,73.79,20400.0,41.0001,41.0612,40.9612,41.0056,20400.0
2007-02-13 09:40:00,73.78,73.81,73.72,73.73,26800.0,41.0001,41.0167,40.9667,40.9723,26800.0
2007-02-13 09:45:00,73.74,73.83,73.72,73.73,22300.0,40.9778,41.0278,40.9667,40.9723,22300.0
2007-02-13 09:50:00,73.73,73.76,73.7,73.73,17700.0,40.9723,40.9889,40.9556,40.9723,17700.0
2007-02-13 09:55:00,73.73,73.8,73.7,73.76,40700.0,40.9723,41.0112,40.9556,40.9889,40700.0
2007-02-13 10:00:00,73.76,73.81,73.72,73.76,26600.0,40.9889,41.0167,40.9667,40.9889,26600.0
2007-02-13 10:05:00,73.75,73.76,73.7,73.7,45900.0,40.9834,40.9889,40.9556,40.9556,45900.0
2007-02-13 10:10:00,73.7,73.8,73.7,73.79,53100.0,40.9556,41.0112,40.9556,41.0056,53100.0
2007-02-13 10:15:00,73.79,73.79,73.71,73.78,27600.0,41.0056,41.0056,40.9612,41.0001,27600.0
2007-02-13 10:20:00,73.77,73.79,73.75,73.79,22600.0,40.9945,41.0056,40.9834,41.0056,22600.0
2007-02-13 10:25:00,73.78,73.79,73.7,73.71,81300.0,41.0001,41.0056,40.9556,40.9612,81300.0
2007-02-13 10:30:00,73.71,73.76,73.7,73.71,41000.0,40.9612,40.9889,40.9556,40.9612,41000.0
2007-02-13 10:35:00,73.72,73.74,73.59,73.65,36800.0,40.9667,40.9778,40.8945,40.9278,36800.0
2007-02-13 10:40:00,73.65,73.72,73.65,73.69,36000.0,40.9278,40.9667,40.9278,40.95,36000.0
2007-02-13 10:45:00,73.7,73.71,73.62,73.64,41900.0,40.9556,40.9612,40.9111,40.9223,41900.0
2007-02-13 10:50:00,73.64,73.65,73.6,73.62,22100.0,40.9223,40.9278,40.9,40.9111,22100.0
2007-02-13 10:55:00,73.63,73.65,73.62,73.65,9700.0,40.9167,40.9278,40.9111,40.9278,9700.0
2007-02-13 11:00:00,73.65,73.65,73.6,73.62,13800.0,40.9278,40.9278,40.9,40.9111,13800.0
2007-02-13 11:05:00,73.63,73.64,73.6,73.62,15900.0,40.9167,40.9223,40.9,40.9111,15900.0
2007-02-13 11:10:00,73.6,73.61,73.59,73.6,93100.0,40.9,40.9056,40.8945,40.9,93100.0
2007-02-13 11:15:00,73.59,73.63,73.59,73.59,7100.0,40.8945,40.9167,40.8945,40.8945,7100.0
2007-02-13 11:20:00,73.6,73.61,73.57,73.58,21000.0,40.9,40.9056,40.8834,40.8889,21000.0
2007-02-13 11:25:00,73.58,73.63,73.57,73.62,14900.0,40.8889,40.9167,40.8834,40.9111,14900.0
2007-02-13 11:30:00,73.62,73.71,73.61,73.68,32200.0,40.9111,40.9612,40.9056,40.9445,32200.0
2007-02-13 11:35:00,73.67,73.72,73.65,73.66,22600.0,40.9389,40.9667,40.9278,40.9334,22600.0
2007-02-13 11:40:00,73.66,73.67,73.62,73.64,25500.0,40.9334,40.9389,40.9111,40.9223,25500.0
2007-02-13 11:45:00,73.64,73.69,73.63,73.66,125000.0,40.9223,40.95,40.9167,40.9334,125000.0
2007-02-13 11:50:00,73.66,73.68,73.62,73.68,22600.0,40.9334,40.9445,40.9111,40.9445,22600.0
2007-02-13 11:55:00,73.66,73.68,73.63,73.64,22500.0,40.9334,40.9445,40.9167,40.9223,22500.0
2007-02-13 12:00:00,73.65,73.68,73.65,73.68,20000.0,40.9278,40.9445,40.9278,40.9445,20000.0
2007-02-13 12:05:00,73.68,73.72,73.68,73.71,32100.0,40.9445,40.9667,40.9445,40.9612,32100.0
2007-02-13 12:10:00,73.71,73.75,73.69,73.72,38600.0,40.9612,40.9834,40.95,40.9667,38600.0
2007-02-13 12:15:00,73.72,73.74,73.68,73.68,28000.0,40.9667,40.9778,40.9445,40.9445,28000.0
2007-02-13 12:20:00,73.69,73.77,73.67,73.74,35900.0,40.95,40.9945,40.9389,40.9778,35900.0
2007-02-13 12:25:00,73.74,73.79,73.72,73.79,39100.0,40.9778,41.0056,40.9667,41.0056,39100.0
2007-02-13 12:30:00,73.79,73.79,73.75,73.77,25500.0,41.0056,41.0056,40.9834,40.9945,25500.0
2007-02-13 12:35:00,73.77,73.79,73.76,73.79,37500.0,40.9945,41.0056,40.9889,41.0056,37500.0
2007-02-13 12:40:00,73.79,73.83,73.73,73.75,71700.0,41.0056,41.0278,40.9723,40.9834,71700.0
2007-02-13 12:45:00,73.74,73.84,73.74,73.83,29300.0,40.9778,41.0334,40.9778,41.0278,29300.0
2007-02-13 12:50:00,73.84,73.89,73.82,73.82,34200.0,41.0334,41.0612,41.0223,41.0223,34200.0
2007-02-13 12:55:00,73.82,73.84,73.82,73.84,24300.0,41.0223,41.0334,41.0223,41.0334,24300.0
2007-02-13 13:00:00,73.84,73.84,73.81,73.82,14700.0,41.0334,41.0334,41.0167,41.0223,14700.0
2007-02-13 13:05:00,73.83,73.87,73.76,73.87,36200.0,41.0278,41.0501,40.9889,41.0501,36200.0
2007-02-13 13:10:00,73.87,73.87,73.81,73.81,7900.0,41.0501,41.0501,41.0167,41.0167,7900.0
2007-02-13 13:15:00,73.82,73.84,73.75,73.8,23900.0,41.0223,41.0334,40.9834,41.0112,23900.0
2007-02-13 13:20:00,73.8,73.83,73.8,73.81,12700.0,41.0112,41.0278,41.0112,41.0167,12700.0
2007-02-13 13:25:00,73.8,73.82,73.75,73.77,17300.0,41.0112,41.0223,40.9834,40.9945,17300.0
2007-02-13 13:30:00,73.77,73.83,73.77,73.82,13300.0,40.9945,41.0278,40.9945,41.0223,13300.0
2007-02-13 13:35:00,73.82,73.83,73.78,73.81,19400.0,41.0223,41.0278,41.0001,41.0167,19400.0
2007-02-13 13:40:00,73.8,73.81,73.79,73.81,13800.0,41.0112,41.0167,41.0056,41.0167,13800.0
2007-02-13 13:45:00,73.81,73.83,73.8,73.83,15600.0,41.0167,41.0278,41.0112,41.0278,15600.0
2007-02-13 13:50:00,73.83,73.83,73.76,73.79,28700.0,41.0278,41.0278,40.9889,41.0056,28700.0
2007-02-13 13:55:00,73.79,73.8,73.74,73.74,14400.0,41.0056,41.0112,40.9778,40.9778,14400.0
2007-02-13 14:00:00,73.74,73.75,73.71,73.74,19200.0,40.9778,40.9834,40.9612,40.9778,19200.0
2007-02-13 14:05:00,73.75,73.76,73.72,73.73,15400.0,40.9834,40.9889,40.9667,40.9723,15400.0
2007-02-13 14:10:00,73.74,73.77,73.71,73.75,37700.0,40.9778,40.9945,40.9612,40.9834,37700.0
2007-02-13 14:15:00,73.76,73.78,73.75,73.77,141200.0,40.9889,41.0001,40.9834,40.9945,141200.0
2007-02-13 14:20:00,73.78,73.8,73.76,73.77,36900.0,41.0001,41.0112,40.9889,40.9945,36900.0
2007-02-13 14:25:00,73.77,73.79,73.76,73.76,10100.0,40.9945,41.0056,40.9889,40.9889,10100.0
2007-02-13 14:30:00,73.77,73.78,73.75,73.76,18300.0,40.9945,41.0001,40.9834,40.9889,18300.0
2007-02-13 14:35:00,73.75,73.77,73.71,73.74,90000.0,40.9834,40.9945,40.9612,40.9778,90000.0
2007-02-13 14:40:00,73.74,73.74,73.68,73.69,38700.0,40.9778,40.9778,40.9445,40.95,38700.0
2007-02-13 14:45:00,73.69,73.76,73.69,73.74,36400.0,40.95,40.9889,40.95,40.9778,36400.0
2007-02-13 14:50:00,73.74,73.81,73.74,73.81,49500.0,40.9778,41.0167,40.9778,41.0167,49500.0
2007-02-13 14:55:00,73.81,73.83,73.8,73.83,28500.0,41.0167,41.0278,41.0112,41.0278,28500.0
2007-02-13 15:00:00,73.82,73.83,73.77,73.83,47400.0,41.0223,41.0278,40.9945,41.0278,47400.0
2007-02-13 15:05:00,73.83,73.85,73.81,73.83,32800.0,41.0278,41.039,41.0167,41.0278,32800.0
2007-02-13 15:10:00,73.83,73.87,73.8,73.85,78300.0,41.0278,41.0501,41.0112,41.039,78300.0
2007-02-13 15:15:00,73.85,73.9,73.85,73.89,36500.0,41.039,41.0667,41.039,41.0612,36500.0
2007-02-13 15:20:00,73.89,74.0,73.88,74.0,59200.0,41.0612,41.1223,41.0556,41.1223,59200.0
2007-02-13 15:25:00,74.0,74.22,73.99,74.18,166000.0,41.1223,41.2446,41.1168,41.2223,166000.0
2007-02-13 15:30:00,74.19,74.21,74.14,74.14,76900.0,41.2279,41.239,41.2001,41.2001,76900.0
2007-02-13 15:35:00,74.14,74.39,74.14,74.38,118700.0,41.2001,41.339,41.2001,41.3335,118700.0
2007-02-13 15:40:00,74.38,74.45,74.36,74.4,77700.0,41.3335,41.3724,41.3224,41.3446,77700.0
2007-02-13 15:45:00,74.41,74.41,74.35,74.37,117400.0,41.3502,41.3502,41.3168,41.3279,117400.0
2007-02-13 15:50:00,74.37,74.37,74.31,74.32,101900.0,41.3279,41.3279,41.2946,41.3001,101900.0
2007-02-13 15:55:00,74.32,74.4,74.32,74.39,125200.0,41.3001,41.3446,41.3001,41.339,125200.0
2007-02-14 09:30:00,74.51,74.78,74.51,74.66,88800.0,41.4057,41.5558,41.4057,41.4891,88800.0
2007-02-14 09:35:00,74.66,74.69,74.62,74.62,35000.0,41.4891,41.5058,41.4669,41.4669,35000.0
2007-02-14 09:40:00,74.63,74.67,74.53,74.66,83800.0,41.4724,41.4946,41.4168,41.4891,83800.0
2007-02-14 09:45:00,74.67,74.71,74.63,74.66,49400.0,41.4946,41.5169,41.4724,41.4891,49400.0
2007-02-14 09:50:00,74.65,74.71,74.65,74.7,33000.0,41.4835,41.5169,41.4835,41.5113,33000.0
2007-02-14 09:55:00,74.7,74.77,74.67,74.77,35100.0,41.5113,41.5502,41.4946,41.5502,35100.0
2007-02-14 10:00:00,74.77,74.91,74.74,74.89,116200.0,41.5502,41.628,41.5335,41.6169,116200.0
2007-02-14 10:05:00,74.89,74.99,74.88,74.99,128700.0,41.6169,41.6725,41.6113,41.6725,128700.0
2007-02-14 10:10:00,74.99,75.1,74.92,75.0,347400.0,41.6725,41.7336,41.6336,41.678,347400.0
2007-02-14 10:15:00,75.0,75.01,74.88,74.88,59100.0,41.678,41.6836,41.6113,41.6113,59100.0
2007-02-14 10:20:00,74.89,74.89,74.7,74.72,65400.0,41.6169,41.6169,41.5113,41.5224,65400.0
2007-02-14 10:25:00,74.71,74.81,74.7,74.72,60100.0,41.5169,41.5724,41.5113,41.5224,60100.0
2007-02-14 10:30:00,74.71,74.73,74.66,74.66,24400.0,41.5169,41.528,41.4891,41.4891,24400.0
2007-02-14 10:35:00,74.66,74.72,74.62,74.7,63200.0,41.4891,41.5224,41.4669,41.5113,63200.0
2007-02-14 10:40:00,74.71,74.8,74.71,74.8,39300.0,41.5169,41.5669,41.5169,41.5669,39300.0
2007-02-14 10:45:00,74.8,74.85,74.79,74.84,17900.0,41.5669,41.5947,41.5613,41.5891,17900.0
2007-02-14 10:50:00,74.84,74.85,74.82,74.83,17000.0,41.5891,41.5947,41.578,41.5835,17000.0
2007-02-14 10:55:00,74.83,74.83,74.75,74.78,43000.0,41.5835,41.5835,41.5391,41.5558,43000.0
2007-02-14 11:00:00,74.79,74.81,74.7,74.78,50000.0,41.5613,41.5724,41.5113,41.5558,50000.0
2007-02-14 11:05:00,74.76,74.76,74.61,74.62,129000.0,41.5446,41.5446,41.4613,41.4669,129000.0
2007-02-14 11:10:00,74.62,74.76,74.61,74.76,65800.0,41.4669,41.5446,41.4613,41.5446,65800.0
2007-02-14 11:15:00,74.76,74.9,74.76,74.88,37500.0,41.5446,41.6224,41.5446,41.6113,37500.0
2007-02-14 11:20:00,74.87,74.89,74.86,74.87,23300.0,41.6058,41.6169,41.6002,41.6058,23300.0
2007-02-14 11:25:00,74.86,74.89,74.86,74.86,16400.0,41.6002,41.6169,41.6002,41.6002,16400.0
2007-02-14 11:30:00,74.87,74.9,74.82,74.85,33500.0,41.6058,41.6224,41.578,41.5947,33500.0
2007-02-14 11:35:00,74.86,74.94,74.85,74.94,34200.0,41.6002,41.6447,41.5947,41.6447,34200.0
2007-02-14 11:40:00,74.94,74.94,74.91,74.91,12900.0,41.6447,41.6447,41.628,41.628,12900.0
2007-02-14 11:45:00,74.92,74.93,74.88,74.91,26400.0,41.6336,41.6391,41.6113,41.628,26400.0
2007-02-14 11:50:00,74.91,74.93,74.91,74.93,16900.0,41.628,41.6391,41.628,41.6391,16900.0
2007-02-14 11:55:00,74.93,74.93,74.9,74.92,30900.0,41.6391,41.6391,41.6224,41.6336,30900.0
2007-02-14 12:00:00,74.9,74.98,74.9,74.96,28600.0,41.6224,41.6669,41.6224,41.6558,28600.0
2007-02-14 12:05:00,74.97,74.99,74.92,74.92,22100.0,41.6613,41.6725,41.6336,41.6336,22100.0
2007-02-14 12:10:00,74.93,74.95,74.92,74.92,23000.0,41.6391,41.6502,41.6336,41.6336,23000.0
2007-02-14 12:15:00,74.92,74.92,74.87,74.88,40100.0,41.6336,41.6336,41.6058,41.6113,40100.0
2007-02-14 12:20:00,74.89,74.95,74.88,74.94,40600.0,41.6169,41.6502,41.6113,41.6447,40600.0
2007-02-14 12:25:00,74.93,74.97,74.92,74.92,20200.0,41.6391,41.6613,41.6336,41.6336,20200.0
2007-02-14 12:30:00,74.93,74.94,74.9,74.93,28500.0,41.6391,41.6447,41.6224,41.6391,28500.0
2007-02-14 12:35:00,74.93,74.98,74.92,74.97,38200.0,41.6391,41.6669,41.6336,41.6613,38200.0
2007-02-14 12:40:00,74.97,74.99,74.95,74.99,24800.0,41.6613,41.6725,41.6502,41.6725,24800.0
2007-02-14 12:45:00,74.99,74.99,74.97,74.97,14800.0,41.6725,41.6725,41.6613,41.6613,14800.0
2007-02-14 12:50:00,74.99,75.02,74.97,74.97,81900.0,41.6725,41.6891,41.6613,41.6613,81900.0
2007-02-14 12:55:00,74.98,75.0,74.97,75.0,19300.0,41.6669,41.678,41.6613,41.678,19300.0
2007-02-14 13:00:00,75.0,75.0,74.97,75.0,26400.0,41.678,41.678,41.6613,41.678,26400.0
2007-02-14 13:05:00,75.0,75.03,74.99,75.02,32200.0,41.678,41.6947,41.6725,41.6891,32200.0
2007-02-14 13:10:00,75.02,75.04,74.97,75.0,30000.0,41.6891,41.7002,41.6613,41.678,30000.0
2007-02-14 13:15:00,75.01,75.03,75.0,75.01,22200.0,41.6836,41.6947,41.678,41.6836,22200.0
2007-02-14 13:20:00,74.99,75.03,74.99,75.01,17500.0,41.6725,41.6947,41.6725,41.6836,17500.0
2007-02-14 13:25:00,75.0,75.0,74.96,74.97,22600.0,41.678,41.678,41.6558,41.6613,22600.0
2007-02-14 13:30:00,74.96,75.01,74.93,75.0,78400.0,41.6558,41.6836,41.6391,41.678,78400.0
2007-02-14 13:35:00,75.0,75.06,75.0,75.06,18600.0,41.678,41.7114,41.678,41.7114,18600.0
2007-02-14 13:40:00,75.06,75.07,75.05,75.07,11300.0,41.7114,41.7169,41.7058,41.7169,11300.0
2007-02-14 13:45:00,75.07,75.14,75.07,75.12,38900.0,41.7169,41.7558,41.7169,41.7447,38900.0
2007-02-14 13:50:00,75.12,75.15,75.06,75.08,23600.0,41.7447,41.7614,41.7114,41.7225,23600.0
2007-02-14 13:55:00,75.08,75.16,75.07,75.16,39700.0,41.7225,41.7669,41.7169,41.7669,39700.0
2007-02-14 14:00:00,75.15,75.25,75.15,75.23,53800.0,41.7614,41.8169,41.7614,41.8058,53800.0
2007-02-14 14:05:00,75.23,75.28,75.23,75.26,61000.0,41.8058,41.8336,41.8058,41.8225,61000.0
2007-02-14 14:10:00,75.26,75.28,75.24,75.26,60200.0,41.8225,41.8336,41.8114,41.8225,60200.0
2007-02-14 14:15:00,75.26,75.26,75.21,75.25,68900.0,41.8225,41.8225,41.7947,41.8169,68900.0
2007-02-14 14:20:00,75.25,75.32,75.2,75.21,83900.0,41.8169,41.8558,41.7892,41.7947,83900.0
2007-02-14 14:25:00,75.21,75.22,75.14,75.16,26500.0,41.7947,41.8003,41.7558,41.7669,26500.0
2007-02-14 14:30:00,75.16,75.21,75.16,75.2,51800.0,41.7669,41.7947,41.7669,41.7892,51800.0
2007-02-14 14:35:00,75.2,75.22,75.15,75.21,53800.0,41.7892,41.8003,41.7614,41.7947,53800.0
2007-02-14 14:40:00,75.2,75.21,75.13,75.15,47900.0,41.7892,41.7947,41.7503,41.7614,47900.0
2007-02-14 14:45:00,75.15,75.16,75.13,75.14,21000.0,41.7614,41.7669,41.7503,41.7558,21000.0
2007-02-14 14:50:00,75.14,75.15,75.07,75.07,60700.0,41.7558,41.7614,41.7169,41.7169,60700.0
2007-02-14 14:55:00,75.07,75.1,75.02,75.1,48800.0,41.7169,41.7336,41.6891,41.7336,48800.0
2007-02-14 15:00:00,75.1,75.15,75.1,75.14,45100.0,41.7336,41.7614,41.7336,41.7558,45100.0
2007-02-14 15:05:00,75.14,75.14,75.05,75.08,56800.0,41.7558,41.7558,41.7058,41.7225,56800.0
2007-02-14 15:10:00,75.09,75.11,75.08,75.11,31300.0,41.728,41.7391,41.7225,41.7391,31300.0
2007-02-14 15:15:00,75.1,75.15,75.1,75.14,30200.0,41.7336,41.7614,41.7336,41.7558,30200.0
2007-02-14 15:20:00,75.14,75.15,75.12,75.13,43100.0,41.7558,41.7614,41.7447,41.7503,43100.0
2007-02-14 15:25:00,75.13,75.24,75.12,75.23,98700.0,41.7503,41.8114,41.7447,41.8058,98700.0
2007-02-14 15:30:00,75.23,75.25,75.14,75.14,96200.0,41.8058,41.8169,41.7558,41.7558,96200.0
2007-02-14 15:35:00,75.14,75.15,75.0,75.01,103100.0,41.7558,41.7614,41.678,41.6836,103100.0
2007-02-14 15:40:00,75.01,75.02,74.97,75.02,160500.0,41.6836,41.6891,41.6613,41.6891,160500.0
2007-02-14 15:45:00,75.01,75.03,74.93,74.95,125900.0,41.6836,41.6947,41.6391,41.6502,125900.0
2007-02-14 15:50:00,74.94,74.96,74.88,74.93,185800.0,41.6447,41.6558,41.6113,41.6391,185800.0
2007-02-14 15:55:00,74.93,75.04,74.92,75.04,204300.0,41.6391,41.7002,41.6336,41.7002,204300.0
2007-02-15 09:30:00,75.0,75.0,74.87,74.89,122200.0,41.913,41.913,41.8404,41.8516,122200.0
2007-02-15 09:35:00,74.88,74.9,74.7,74.75,81700.0,41.846,41.8572,41.7454,41.7733,81700.0
2007-02-15 09:40:00,74.75,74.85,74.74,74.82,50900.0,41.7733,41.8292,41.7677,41.8125,50900.0
2007-02-15 09:45:00,74.82,74.85,74.76,74.85,46800.0,41.8125,41.8292,41.7789,41.8292,46800.0
2007-02-15 09:50:00,74.85,74.88,74.77,74.86,33400.0,41.8292,41.846,41.7845,41.8348,33400.0
2007-02-15 09:55:00,74.88,74.98,74.87,74.98,39600.0,41.846,41.9019,41.8404,41.9019,39600.0
2007-02-15 10:00:00,74.98,75.0,74.96,75.0,88500.0,41.9019,41.913,41.8907,41.913,88500.0
2007-02-15 10:05:00,75.0,75.02,74.93,75.01,57300.0,41.913,41.9242,41.8739,41.9186,57300.0
2007-02-15 10:10:00,75.02,75.02,74.96,74.98,45900.0,41.9242,41.9242,41.8907,41.9019,45900.0
2007-02-15 10:15:00,74.99,75.02,74.99,75.02,15300.0,41.9075,41.9242,41.9075,41.9242,15300.0
2007-02-15 10:20:00,75.02,75.1,75.0,75.1,42600.0,41.9242,41.9689,41.913,41.9689,42600.0
2007-02-15 10:25:00,75.1,75.12,75.06,75.09,47800.0,41.9689,41.9801,41.9466,41.9633,47800.0
2007-02-15 10:30:00,75.09,75.15,75.08,75.11,46700.0,41.9633,41.9969,41.9578,41.9745,46700.0
2007-02-15 10:35:00,75.1,75.14,75.1,75.13,36000.0,41.9689,41.9913,41.9689,41.9857,36000.0
2007-02-15 10:40:00,75.13,75.17,75.1,75.16,58000.0,41.9857,42.008,41.9689,42.0025,58000.0
2007-02-15 10:45:00,75.16,75.19,75.03,75.03,72500.0,42.0025,42.0192,41.9298,41.9298,72500.0
2007-02-15 10:50:00,75.02,75.06,75.02,75.02,42800.0,41.9242,41.9466,41.9242,41.9242,42800.0
2007-02-15 10:55:00,75.02,75.03,74.97,74.97,34600.0,41.9242,41.9298,41.8963,41.8963,34600.0
2007-02-15 11:00:00,74.97,75.04,74.95,74.99,35800.0,41.8963,41.9354,41.8851,41.9075,35800.0
2007-02-15 11:05:00,75.0,75.08,75.0,75.08,12700.0,41.913,41.9578,41.913,41.9578,12700.0
2007-02-15 11:10:00,75.06,75.08,75.01,75.06,36400.0,41.9466,41.9578,41.9186,41.9466,36400.0
2007-02-15 11:15:00,75.07,75.08,75.04,75.04,17700.0,41.9522,41.9578,41.9354,41.9354,17700.0
2007-02-15 11:20:00,75.05,75.05,75.0,75.02,10700.0,41.941,41.941,41.913,41.9242,10700.0
2007-02-15 11:25:00,75.02,75.08,75.01,75.07,33300.0,41.9242,41.9578,41.9186,41.9522,33300.0
2007-02-15 11:30:00,75.06,75.08,75.03,75.03,35500.0,41.9466,41.9578,41.9298,41.9298,35500.0
2007-02-15 11:35:00,75.03,75.04,75.0,75.02,31100.0,41.9298,41.9354,41.913,41.9242,31100.0
2007-02-15 11:40:00,75.04,75.06,75.02,75.04,20100.0,41.9354,41.9466,41.9242,41.9354,20100.0
2007-02-15 11:45:00,75.04,75.1,75.03,75.07,97600.0,41.9354,41.9689,41.9298,41.9522,97600.0
2007-02-15 11:50:00,75.08,75.1,75.06,75.09,11700.0,41.9578,41.9689,41.9466,41.9633,11700.0
2007-02-15 11:55:00,75.08,75.12,75.07,75.11,45900.0,41.9578,41.9801,41.9522,41.9745,45900.0
2007-02-15 12:00:00,75.12,75.12,75.02,75.07,50000.0,41.9801,41.9801,41.9242,41.9522,50000.0
2007-02-15 12:05:00,75.06,75.07,74.97,74.99,45600.0,41.9466,41.9522,41.8963,41.9075,45600.0
2007-02-15 12:10:00,74.97,74.99,74.9,74.93,28800.0,41.8963,41.9075,41.8572,41.8739,28800.0
2007-02-15 12:15:00,74.93,74.95,74.92,74.93,21800.0,41.8739,41.8851,41.8683,41.8739,21800.0
2007-02-15 12:20:00,74.92,74.93,74.89,74.9,29000.0,41.8683,41.8739,41.8516,41.8572,29000.0
2007-02-15 12:25:00,74.9,74.94,74.89,74.94,45500.0,41.8572,41.8795,41.8516,41.8795,45500.0
2007-02-15 12:30:00,74.94,74.95,74.94,74.94,39800.0,41.8795,41.8851,41.8795,41.8795,39800.0
2007-02-15 12:35:00,74.94,74.95,74.94,74.94,9600.0,41.8795,41.8851,41.8795,41.8795,9600.0
2007-02-15 12:40:00,74.94,74.95,74.92,74.93,13400.0,41.8795,41.8851,41.8683,41.8739,13400.0
2007-02-15 12:45:00,74.94,74.94,74.92,74.92,7200.0,41.8795,41.8795,41.8683,41.8683,7200.0
2007-02-15 12:50:00,74.92,74.94,74.92,74.94,6000.0,41.8683,41.8795,41.8683,41.8795,6000.0
2007-02-15 12:55:00,74.92,74.92,74.86,74.91,53200.0,41.8683,41.8683,41.8348,41.8628,53200.0
2007-02-15 13:00:00,74.9,74.9,74.86,74.88,35600.0,41.8572,41.8572,41.8348,41.846,35600.0
2007-02-15 13:05:00,74.88,74.9,74.85,74.86,35000.0,41.846,41.8572,41.8292,41.8348,35000.0
2007-02-15 13:10:00,74.87,74.87,74.81,74.85,49900.0,41.8404,41.8404,41.8069,41.8292,49900.0
2007-02-15 13:15:00,74.85,74.93,74.85,74.92,29400.0,41.8292,41.8739,41.8292,41.8683,29400.0
2007-02-15 13:20:00,74.92,74.96,74.92,74.96,15300.0,41.8683,41.8907,41.8683,41.8907,15300.0
2007-02-15 13:25:00,74.96,75.0,74.95,74.97,43000.0,41.8907,41.913,41.8851,41.8963,43000.0
2007-02-15 13:30:00,74.97,74.98,74.94,74.95,44400.0,41.8963,41.9019,41.8795,41.8851,44400.0
2007-02-15 13:35:00,74.95,75.0,74.95,74.99,39000.0,41.8851,41.913,41.8851,41.9075,39000.0
2007-02-15 13:40:00,75.0,75.0,74.95,74.96,24500.0,41.913,41.913,41.8851,41.8907,24500.0
2007-02-15 13:45:00,74.97,74.97,74.95,74.97,10400.0,41.8963,41.8963,41.8851,41.8963,10400.0
2007-02-15 13:50:00,74.97,74.97,74.96,74.97,20800.0,41.8963,41.8963,41.8907,41.8963,20800.0
2007-02-15 13:55:00,74.97,75.05,74.96,75.04,54500.0,41.8963,41.941,41.8907,41.9354,54500.0
2007-02-15 14:00:00,75.04,75.04,74.99,75.0,19600.0,41.9354,41.9354,41.9075,41.913,19600.0
2007-02-15 14:05:00,74.99,75.0,74.96,74.98,21600.0,41.9075,41.913,41.8907,41.9019,21600.0
2007-02-15 14:10:00,74.98,75.02,74.96,75.0,33300.0,41.9019,41.9242,41.8907,41.913,33300.0
2007-02-15 14:15:00,74.99,75.04,74.99,75.01,30900.0,41.9075,41.9354,41.9075,41.9186,30900.0
2007-02-15 14:20:00,75.01,75.01,74.96,74.96,20800.0,41.9186,41.9186,41.8907,41.8907,20800.0
2007-02-15 14:25:00,74.96,74.96,74.93,74.94,33100.0,41.8907,41.8907,41.8739,41.8795,33100.0
2007-02-15 14:30:00,74.95,74.96,74.93,74.94,23100.0,41.8851,41.8907,41.8739,41.8795,23100.0
2007-02-15 14:35:00,74.93,74.94,74.89,74.9,28300.0,41.8739,41.8795,41.8516,41.8572,28300.0
2007-02-15 14:40:00,74.89,74.89,74.85,74.85,18600.0,41.8516,41.8516,41.8292,41.8292,18600.0
2007-02-15 14:45:00,74.86,74.87,74.81,74.82,21800.0,41.8348,41.8404,41.8069,41.8125,21800.0
2007-02-15 14:50:00,74.82,74.82,74.78,74.8,33600.0,41.8125,41.8125,41.7901,41.8013,33600.0
2007-02-15 14:55:00,74.79,74.82,74.76,74.76,32200.0,41.7957,41.8125,41.7789,41.7789,32200.0
2007-02-15 15:00:00,74.76,74.77,74.7,74.72,42100.0,41.7789,41.7845,41.7454,41.7566,42100.0
2007-02-15 15:05:00,74.72,74.76,74.71,74.74,29600.0,41.7566,41.7789,41.751,41.7677,29600.0
2007-02-15 15:10:00,74.73,74.78,74.72,74.75,28800.0,41.7622,41.7901,41.7566,41.7733,28800.0
2007-02-15 15:15:00,74.74,74.75,74.67,74.69,63800.0,41.7677,41.7733,41.7286,41.7398,63800.0
2007-02-15 15:20:00,74.69,74.71,74.68,74.69,29600.0,41.7398,41.751,41.7342,41.7398,29600.0
2007-02-15 15:25:00,74.69,74.7,74.68,74.68,28600.0,41.7398,41.7454,41.7342,41.7342,28600.0
2007-02-15 15:30:00,74.68,74.69,74.59,74.62,135800.0,41.7342,41.7398,41.6839,41.7007,135800.0
2007-02-15 15:35:00,74.62,74.65,74.46,74.54,122600.0,41.7007,41.7175,41.6113,41.656,122600.0
2007-02-15 15:40:00,74.55,74.59,74.54,74.58,54500.0,41.6616,41.6839,41.656,41.6783,54500.0
2007-02-15 15:45:00,74.58,74.58,74.5,74.51,114000.0,41.6783,41.6783,41.6336,41.6392,114000.0
2007-02-15 15:50:00,74.52,74.59,74.4,74.4,136900.0,41.6448,41.6839,41.5777,41.5777,136900.0
2007-02-15 15:55:00,74.4,74.53,74.39,74.51,200800.0,41.5777,41.6504,41.5722,41.6392,200800.0
2007-02-16 09:30:00,74.2,74.4,74.2,74.4,516000.0,41.466,41.5777,41.466,41.5777,516000.0
2007-02-16 09:35:00,74.37,74.56,74.37,74.53,45300.0,41.561,41.6672,41.561,41.6504,45300.0
2007-02-16 09:40:00,74.53,74.58,74.4,74.54,40900.0,41.6504,41.6783,41.5777,41.656,40900.0
2007-02-16 09:45:00,74.54,74.6,74.37,74.41,25500.0,41.656,41.6895,41.561,41.5833,25500.0
2007-02-16 09:50:00,74.39,74.43,74.35,74.41,21200.0,41.5722,41.5945,41.5498,41.5833,21200.0
2007-02-16 09:55:00,74.41,74.43,74.38,74.39,14100.0,41.5833,41.5945,41.5666,41.5722,14100.0
2007-02-16 10:00:00,74.38,74.4,74.22,74.22,49800.0,41.5666,41.5777,41.4772,41.4772,49800.0
2007-02-16 10:05:00,74.22,74.3,74.16,74.29,38500.0,41.4772,41.5219,41.4436,41.5163,38500.0
2007-02-16 10:10:00,74.28,74.31,74.24,74.28,25400.0,41.5107,41.5274,41.4883,41.5107,25400.0
2007-02-16 10:15:00,74.28,74.28,74.16,74.19,17500.0,41.5107,41.5107,41.4436,41.4604,17500.0
2007-02-16 10:20:00,74.18,74.22,74.18,74.21,17200.0,41.4548,41.4772,41.4548,41.4716,17200.0
2007-02-16 10:25:00,74.2,74.23,74.19,74.2,8500.0,41.466,41.4827,41.4604,41.466,8500.0
2007-02-16 10:30:00,74.2,74.25,74.16,74.22,22000.0,41.466,41.4939,41.4436,41.4772,22000.0
2007-02-16 10:35:00,74.24,74.24,74.22,74.22,7500.0,41.4883,41.4883,41.4772,41.4772,7500.0
2007-02-16 10:40:00,74.22,74.22,74.15,74.18,31700.0,41.4772,41.4772,41.438,41.4548,31700.0
2007-02-16 10:45:00,74.19,74.22,74.18,74.2,17100.0,41.4604,41.4772,41.4548,41.466,17100.0
2007-02-16 10:50:00,74.2,74.24,74.2,74.22,17700.0,41.466,41.4883,41.466,41.4772,17700.0
2007-02-16 10:55:00,74.22,74.24,74.21,74.23,10800.0,41.4772,41.4883,41.4716,41.4827,10800.0
2007-02-16 11:00:00,74.23,74.28,74.22,74.27,10600.0,41.4827,41.5107,41.4772,41.5051,10600.0
2007-02-16 11:05:00,74.27,74.28,74.24,74.26,62000.0,41.5051,41.5107,41.4883,41.4995,62000.0
2007-02-16 11:10:00,74.26,74.35,74.26,74.29,47400.0,41.4995,41.5498,41.4995,41.5163,47400.0
2007-02-16 11:15:00,74.29,74.35,74.24,74.31,44100.0,41.5163,41.5498,41.4883,41.5274,44100.0
2007-02-16 11:20:00,74.31,74.32,74.27,74.27,20900.0,41.5274,41.533,41.5051,41.5051,20900.0
2007-02-16 11:25:00,74.28,74.28,74.15,74.15,31500.0,41.5107,41.5107,41.438,41.438,31500.0
2007-02-16 11:30:00,74.15,74.18,74.15,74.16,77100.0,41.438,41.4548,41.438,41.4436,77100.0
2007-02-16 11:35:00,74.17,74.18,74.11,74.14,43400.0,41.4492,41.4548,41.4157,41.4324,43400.0
2007-02-16 11:40:00,74.14,74.16,74.07,74.07,48500.0,41.4324,41.4436,41.3933,41.3933,48500.0
2007-02-16 11:45:00,74.07,74.14,74.05,74.06,40200.0,41.3933,41.4324,41.3821,41.3877,40200.0
2007-02-16 11:50:00,74.06,74.09,74.05,74.08,32500.0,41.3877,41.4045,41.3821,41.3989,32500.0
2007-02-16 11:55:00,74.08,74.09,74.05,74.07,32400.0,41.3989,41.4045,41.3821,41.3933,32400.0
2007-02-16 12:00:00,74.08,74.08,74.05,74.06,18500.0,41.3989,41.3989,41.3821,41.3877,18500.0
2007-02-16 12:05:00,74.07,74.07,74.05,74.06,15800.0,41.3933,41.3933,41.3821,41.3877,15800.0
2007-02-16 12:10:00,74.06,74.07,74.05,74.07,14400.0,41.3877,41.3933,41.3821,41.3933,14400.0
2007-02-16 12:15:00,74.05,74.06,73.96,73.98,42000.0,41.3821,41.3877,41.3319,41.343,42000.0
2007-02-16 12:20:00,73.98,74.05,73.98,74.04,22800.0,41.343,41.3821,41.343,41.3766,22800.0
2007-02-16 12:25:00,74.04,74.04,74.0,74.0,12100.0,41.3766,41.3766,41.3542,41.3542,12100.0
2007-02-16 12:30:00,74.0,74.0,73.94,73.94,53500.0,41.3542,41.3542,41.3207,41.3207,53500.0
2007-02-16 12:35:00,73.94,74.0,73.92,73.96,77800.0,41.3207,41.3542,41.3095,41.3319,77800.0
2007-02-16 12:40:00,73.95,73.96,73.93,73.94,16300.0,41.3263,41.3319,41.3151,41.3207,16300.0
2007-02-16 12:45:00,73.94,74.0,73.93,74.0,31900.0,41.3207,41.3542,41.3151,41.3542,31900.0
2007-02-16 12:50:00,74.0,74.0,73.98,73.99,10300.0,41.3542,41.3542,41.343,41.3486,10300.0
2007-02-16 12:55:00,73.99,74.01,73.98,74.0,21800.0,41.3486,41.3598,41.343,41.3542,21800.0
2007-02-16 13:00:00,74.0,74.03,73.99,74.03,14100.0,41.3542,41.371,41.3486,41.371,14100.0
2007-02-16 13:05:00,74.03,74.04,74.02,74.03,4400.0,41.371,41.3766,41.3654,41.371,4400.0
2007-02-16 13:10:00,74.03,74.04,73.97,73.98,18500.0,41.371,41.3766,41.3374,41.343,18500.0
2007-02-16 13:15:00,73.99,74.02,73.98,74.0,7800.0,41.3486,41.3654,41.343,41.3542,7800.0
2007-02-16 13:20:00,74.01,74.03,74.01,74.03,5900.0,41.3598,41.371,41.3598,41.371,5900.0
2007-02-16 13:25:00,74.03,74.03,73.97,73.98,9200.0,41.371,41.371,41.3374,41.343,9200.0
2007-02-16 13:30:00,74.0,74.0,73.97,73.98,9400.0,41.3542,41.3542,41.3374,41.343,9400.0
2007-02-16 13:35:00,73.98,73.98,73.95,73.96,13100.0,41.343,41.343,41.3263,41.3319,13100.0
2007-02-16 13:40:00,73.96,73.98,73.93,73.95,18600.0,41.3319,41.343,41.3151,41.3263,18600.0
2007-02-16 13:45:00,73.94,73.97,73.93,73.96,11800.0,41.3207,41.3374,41.3151,41.3319,11800.0
2007-02-16 13:50:00,73.96,73.98,73.95,73.96,18800.0,41.3319,41.343,41.3263,41.3319,18800.0
2007-02-16 13:55:00,73.97,74.0,73.95,73.98,31700.0,41.3374,41.3542,41.3263,41.343,31700.0
2007-02-16 14:00:00,73.97,73.97,73.93,73.93,31100.0,41.3374,41.3374,41.3151,41.3151,31100.0
2007-02-16 14:05:00,73.92,73.99,73.91,73.99,24800.0,41.3095,41.3486,41.3039,41.3486,24800.0
2007-02-16 14:10:00,73.99,73.99,73.96,73.97,10100.0,41.3486,41.3486,41.3319,41.3374,10100.0
2007-02-16 14:15:00,73.95,73.97,73.93,73.94,34400.0,41.3263,41.3374,41.3151,41.3207,34400.0
2007-02-16 14:20:00,73.93,73.96,73.89,73.91,24900.0,41.3151,41.3319,41.2927,41.3039,24900.0
2007-02-16 14:25:00,73.91,73.91,73.85,73.87,28400.0,41.3039,41.3039,41.2704,41.2816,28400.0
2007-02-16 14:30:00,73.86,73.9,73.86,73.89,19500.0,41.276,41.2983,41.276,41.2927,19500.0
2007-02-16 14:35:00,73.88,73.9,73.87,73.88,27500.0,41.2871,41.2983,41.2816,41.2871,27500.0
2007-02-16 14:40:00,73.88,73.89,73.85,73.89,34300.0,41.2871,41.2927,41.2704,41.2927,34300.0
2007-02-16 14:45:00,73.9,73.97,73.9,73.96,21400.0,41.2983,41.3374,41.2983,41.3319,21400.0
2007-02-16 14:50:00,73.96,73.96,73.94,73.95,20900.0,41.3319,41.3319,41.3207,41.3263,20900.0
2007-02-16 14:55:00,73.95,73.96,73.9,73.9,18000.0,41.3263,41.3319,41.2983,41.2983,18000.0
2007-02-16 15:00:00,73.89,73.94,73.87,73.94,34100.0,41.2927,41.3207,41.2816,41.3207,34100.0
2007-02-16 15:05:00,73.94,73.94,73.86,73.87,31200.0,41.3207,41.3207,41.276,41.2816,31200.0
2007-02-16 15:10:00,73.87,73.94,73.87,73.93,25000.0,41.2816,41.3207,41.2816,41.3151,25000.0
2007-02-16 15:15:00,73.94,73.95,73.92,73.93,18600.0,41.3207,41.3263,41.3095,41.3151,18600.0
2007-02-16 15:20:00,73.93,73.93,73.83,73.87,82600.0,41.3151,41.3151,41.2592,41.2816,82600.0
2007-02-16 15:25:00,73.87,73.89,73.85,73.87,56000.0,41.2816,41.2927,41.2704,41.2816,56000.0
2007-02-16 15:30:00,73.86,73.96,73.86,73.96,57100.0,41.276,41.3319,41.276,41.3319,57100.0
2007-02-16 15:35:00,73.95,74.02,73.93,74.02,47300.0,41.3263,41.3654,41.3151,41.3654,47300.0
2007-02-16 15:40:00,74.0,74.09,74.0,74.05,103500.0,41.3542,41.4045,41.3542,41.3821,103500.0
2007-02-16 15:45:00,74.03,74.1,74.03,74.09,115300.0,41.371,41.4101,41.371,41.4045,115300.0
2007-02-16 15:50:00,74.09,74.09,73.99,74.02,135700.0,41.4045,41.4045,41.3486,41.3654,135700.0
2007-02-16 15:55:00,74.02,74.08,73.99,74.03,127700.0,41.3654,41.3989,41.3486,41.371,127700.0
2007-02-20 09:30:00,74.0,74.0,73.83,73.98,55700.0,41.3542,41.3542,41.2592,41.343,55700.0
2007-02-20 09:35:00,74.0,74.24,73.96,74.08,56100.0,41.3542,41.4883,41.3319,41.3989,56100.0
2007-02-20 09:40:00,74.07,74.07,73.95,74.02,31200.0,41.3933,41.3933,41.3263,41.3654,31200.0
2007-02-20 09:45:00,74.02,74.2,74.02,74.06,26300.0,41.3654,41.466,41.3654,41.3877,26300.0
2007-02-20 09:50:00,74.06,74.09,73.77,73.77,43000.0,41.3877,41.4045,41.2257,41.2257,43000.0
2007-02-20 09:55:00,73.78,73.95,73.77,73.78,36200.0,41.2313,41.3263,41.2257,41.2313,36200.0
2007-02-20 10:00:00,73.78,73.79,73.7,73.73,23400.0,41.2313,41.2368,41.1866,41.2033,23400.0
2007-02-20 10:05:00,73.74,73.89,73.74,73.89,23800.0,41.2089,41.2927,41.2089,41.2927,23800.0
2007-02-20 10:10:00,73.86,73.87,73.71,73.73,33100.0,41.276,41.2816,41.1921,41.2033,33100.0
2007-02-20 10:15:00,73.74,73.77,73.71,73.74,38900.0,41.2089,41.2257,41.1921,41.2089,38900.0
2007-02-20 10:20:00,73.72,73.76,73.71,73.76,17400.0,41.1977,41.2201,41.1921,41.2201,17400.0
2007-02-20 10:25:00,73.76,73.87,73.75,73.84,29400.0,41.2201,41.2816,41.2145,41.2648,29400.0
2007-02-20 10:30:00,73.86,73.91,73.71,73.73,32700.0,41.276,41.3039,41.1921,41.2033,32700.0
2007-02-20 10:35:00,73.75,73.82,73.74,73.78,16900.0,41.2145,41.2536,41.2089,41.2313,16900.0
2007-02-20 10:40:00,73.78,73.84,73.75,73.79,21900.0,41.2313,41.2648,41.2145,41.2368,21900.0
2007-02-20 10:45:00,73.79,73.99,73.77,73.98,39200.0,41.2368,41.3486,41.2257,41.343,39200.0
2007-02-20 10:50:00,73.98,74.0,73.88,73.92,19300.0,41.343,41.3542,41.2871,41.3095,19300.0
2007-02-20 10:55:00,73.9,73.91,73.83,73.83,18400.0,41.2983,41.3039,41.2592,41.2592,18400.0
2007-02-20 11:00:00,73.83,73.98,73.82,73.93,16800.0,41.2592,41.343,41.2536,41.3151,16800.0
2007-02-20 11:05:00,73.94,73.98,73.85,73.87,20500.0,41.3207,41.343,41.2704,41.2816,20500.0
2007-02-20 11:10:00,73.86,73.86,73.8,73.84,19600.0,41.276,41.276,41.2424,41.2648,19600.0
2007-02-20 11:15:00,73.84,73.9,73.82,73.9,20300.0,41.2648,41.2983,41.2536,41.2983,20300.0
2007-02-20 11:20:00,73.9,73.91,73.86,73.9,15100.0,41.2983,41.3039,41.276,41.2983,15100.0
2007-02-20 11:25:00,73.88,73.91,73.81,73.91,41600.0,41.2871,41.3039,41.248,41.3039,41600.0
2007-02-20 11:30:00,73.92,74.0,73.92,73.96,61500.0,41.3095,41.3542,41.3095,41.3319,61500.0
2007-02-20 11:35:00,73.96,74.0,73.95,73.98,24300.0,41.3319,41.3542,41.3263,41.343,24300.0
2007-02-20 11:40:00,73.98,73.99,73.93,73.97,128100.0,41.343,41.3486,41.3151,41.3374,128100.0
2007-02-20 11:45:00,73.96,74.0,73.88,74.0,25900.0,41.3319,41.3542,41.2871,41.3542,25900.0
2007-02-20 11:50:00,74.0,74.0,73.96,73.97,20000.0,41.3542,41.3542,41.3319,41.3374,20000.0
2007-02-20 11:55:00,73.98,73.98,73.91,73.91,24600.0,41.343,41.343,41.3039,41.3039,24600.0
2007-02-20 12:00:00,73.91,73.94,73.88,73.9,26000.0,41.3039,41.3207,41.2871,41.2983,26000.0
2007-02-20 12:05:00,73.9,73.9,73.83,73.83,36100.0,41.2983,41.2983,41.2592,41.2592,36100.0
2007-02-20 12:10:00,73.84,73.88,73.81,73.84,27500.0,41.2648,41.2871,41.248,41.2648,27500.0
2007-02-20 12:15:00,73.84,73.85,73.8,73.81,22000.0,41.2648,41.2704,41.2424,41.248,22000.0
2007-02-20 12:20:00,73.8,73.82,73.76,73.8,38200.0,41.2424,41.2536,41.2201,41.2424,38200.0
2007-02-20 12:25:00,73.79,73.85,73.78,73.84,10600.0,41.2368,41.2704,41.2313,41.2648,10600.0
2007-02-20 12:30:00,73.85,73.87,73.76,73.79,19500.0,41.2704,41.2816,41.2201,41.2368,19500.0
2007-02-20 12:35:00,73.79,73.8,73.75,73.8,37700.0,41.2368,41.2424,41.2145,41.2424,37700.0
2007-02-20 12:40:00,73.79,73.82,73.75,73.78,25600.0,41.2368,41.2536,41.2145,41.2313,25600.0
2007-02-20 12:45:00,73.77,73.81,73.73,73.74,23000.0,41.2257,41.248,41.2033,41.2089,23000.0
2007-02-20 12:50:00,73.74,73.87,73.74,73.86,20400.0,41.2089,41.2816,41.2089,41.276,20400.0
2007-02-20 12:55:00,73.84,73.84,73.81,73.84,12100.0,41.2648,41.2648,41.248,41.2648,12100.0
2007-02-20 13:00:00,73.86,73.86,73.82,73.84,14100.0,41.276,41.276,41.2536,41.2648,14100.0
2007-02-20 13:05:00,73.84,73.86,73.78,73.8,31000.0,41.2648,41.276,41.2313,41.2424,31000.0
2007-02-20 13:10:00,73.8,73.81,73.72,73.75,22400.0,41.2424,41.248,41.1977,41.2145,22400.0
2007-02-20 13:15:00,73.76,73.78,73.72,73.74,21400.0,41.2201,41.2313,41.1977,41.2089,21400.0
2007-02-20 13:20:00,73.75,73.78,73.72,73.75,15200.0,41.2145,41.2313,41.1977,41.2145,15200.0
2007-02-20 13:25:00,73.76,73.76,73.72,73.75,11700.0,41.2201,41.2201,41.1977,41.2145,11700.0
2007-02-20 13:30:00,73.75,73.76,73.72,73.73,19500.0,41.2145,41.2201,41.1977,41.2033,19500.0
2007-02-20 13:35:00,73.74,73.77,73.73,73.74,19800.0,41.2089,41.2257,41.2033,41.2089,19800.0
2007-02-20 13:40:00,73.75,73.75,73.71,73.74,17200.0,41.2145,41.2145,41.1921,41.2089,17200.0
2007-02-20 13:45:00,73.74,73.79,73.73,73.76,23500.0,41.2089,41.2368,41.2033,41.2201,23500.0
2007-02-20 13:50:00,73.75,73.78,73.71,73.78,18900.0,41.2145,41.2313,41.1921,41.2313,18900.0
2007-02-20 13:55:00,73.79,73.81,73.77,73.8,14900.0,41.2368,41.248,41.2257,41.2424,14900.0
2007-02-20 14:00:00,73.8,73.81,73.77,73.79,12600.0,41.2424,41.248,41.2257,41.2368,12600.0
2007-02-20 14:05:00,73.79,73.81,73.77,73.79,17500.0,41.2368,41.248,41.2257,41.2368,17500.0
2007-02-20 14:10:00,73.79,73.83,73.77,73.82,19100.0,41.2368,41.2592,41.2257,41.2536,19100.0
2007-02-20 14:15:00,73.82,73.85,73.76,73.78,19600.0,41.2536,41.2704,41.2201,41.2313,19600.0
2007-02-20 14:20:00,73.78,73.81,73.75,73.78,29600.0,41.2313,41.248,41.2145,41.2313,29600.0
2007-02-20 14:25:00,73.78,73.81,73.75,73.81,13400.0,41.2313,41.248,41.2145,41.248,13400.0
2007-02-20 14:30:00,73.81,73.85,73.79,73.85,24600.0,41.248,41.2704,41.2368,41.2704,24600.0
2007-02-20 14:35:00,73.84,73.84,73.79,73.81,11400.0,41.2648,41.2648,41.2368,41.248,11400.0
2007-02-20 14:40:00,73.81,73.82,73.78,73.8,13800.0,41.248,41.2536,41.2313,41.2424,13800.0
2007-02-20 14:45:00,73.8,73.81,73.72,73.76,27300.0,41.2424,41.248,41.1977,41.2201,27300.0
2007-02-20 14:50:00,73.75,73.76,73.73,73.75,20900.0,41.2145,41.2201,41.2033,41.2145,20900.0
2007-02-20 14:55:00,73.76,73.81,73.76,73.79,19700.0,41.2201,41.248,41.2201,41.2368,19700.0
2007-02-20 15:00:00,73.77,73.8,73.73,73.75,28300.0,41.2257,41.2424,41.2033,41.2145,28300.0
2007-02-20 15:05:00,73.75,73.81,73.74,73.79,34000.0,41.2145,41.248,41.2089,41.2368,34000.0
2007-02-20 15:10:00,73.79,73.79,73.72,73.74,32400.0,41.2368,41.2368,41.1977,41.2089,32400.0
2007-02-20 15:15:00,73.74,73.8,73.74,73.76,30800.0,41.2089,41.2424,41.2089,41.2201,30800.0
2007-02-20 15:20:00,73.76,73.79,73.71,73.77,78800.0,41.2201,41.2368,41.1921,41.2257,78800.0
2007-02-20 15:25:00,73.77,73.82,73.77,73.78,54600.0,41.2257,41.2536,41.2257,41.2313,54600.0
2007-02-20 15:30:00,73.78,73.81,73.74,73.76,50100.0,41.2313,41.248,41.2089,41.2201,50100.0
2007-02-20 15:35:00,73.76,73.79,73.71,73.78,66700.0,41.2201,41.2368,41.1921,41.2313,66700.0
2007-02-20 15:40:00,73.78,73.84,73.78,73.84,54700.0,41.2313,41.2648,41.2313,41.2648,54700.0
2007-02-20 15:45:00,73.84,73.92,73.84,73.85,88800.0,41.2648,41.3095,41.2648,41.2704,88800.0
2007-02-20 15:50:00,73.84,73.86,73.82,73.83,87500.0,41.2648,41.276,41.2536,41.2592,87500.0
2007-02-20 15:55:00,73.82,73.9,73.82,73.89,123700.0,41.2536,41.2983,41.2536,41.2927,123700.0
2007-02-21 09:30:00,73.77,73.77,73.45,73.65,53800.0,41.2257,41.2257,41.0468,41.1586,53800.0
2007-02-21 09:35:00,73.65,73.68,73.45,73.68,110700.0,41.1586,41.1754,41.0468,41.1754,110700.0
2007-02-21 09:40:00,73.68,73.69,73.55,73.66,41900.0,41.1754,41.181,41.1027,41.1642,41900.0
2007-02-21 09:45:00,73.65,73.75,73.63,73.74,37200.0,41.1586,41.2145,41.1474,41.2089,37200.0
2007-02-21 09:50:00,73.75,73.95,73.75,73.95,64800.0,41.2145,41.3263,41.2145,41.3263,64800.0
2007-02-21 09:55:00,73.95,74.06,73.89,74.06,69400.0,41.3263,41.3877,41.2927,41.3877,69400.0
2007-02-21 10:00:00,74.05,74.06,73.94,73.98,47300.0,41.3821,41.3877,41.3207,41.343,47300.0
2007-02-21 10:05:00,73.99,74.05,73.92,74.03,32500.0,41.3486,41.3821,41.3095,41.371,32500.0
2007-02-21 10:10:00,74.03,74.1,73.99,74.06,33500.0,41.371,41.4101,41.3486,41.3877,33500.0
2007-02-21 10:15:00,74.07,74.1,73.95,73.97,84100.0,41.3933,41.4101,41.3263,41.3374,84100.0
2007-02-21 10:20:00,73.98,73.98,73.85,73.96,35100.0,41.343,41.343,41.2704,41.3319,35100.0
2007-02-21 10:25:00,73.96,74.0,73.92,73.96,36000.0,41.3319,41.3542,41.3095,41.3319,36000.0
2007-02-21 10:30:00,73.96,73.98,73.92,73.94,9800.0,41.3319,41.343,41.3095,41.3207,9800.0
2007-02-21 10:35:00,73.92,73.95,73.74,73.78,34500.0,41.3095,41.3263,41.2089,41.2313,34500.0
2007-02-21 10:40:00,73.79,73.82,73.75,73.79,24700.0,41.2368,41.2536,41.2145,41.2368,24700.0
2007-02-21 10:45:00,73.78,73.83,73.74,73.82,42000.0,41.2313,41.2592,41.2089,41.2536,42000.0
2007-02-21 10:50:00,73.82,73.84,73.74,73.78,49900.0,41.2536,41.2648,41.2089,41.2313,49900.0
2007-02-21 10:55:00,73.76,73.82,73.72,73.73,33900.0,41.2201,41.2536,41.1977,41.2033,33900.0
2007-02-21 11:00:00,73.75,73.76,73.51,73.51,128800.0,41.2145,41.2201,41.0804,41.0804,128800.0
2007-02-21 11:05:00,73.52,73.54,73.46,73.48,28500.0,41.086,41.0971,41.0524,41.0636,28500.0
2007-02-21 11:10:00,73.48,73.62,73.47,73.58,66900.0,41.0636,41.1418,41.058,41.1195,66900.0
2007-02-21 11:15:00,73.58,73.67,73.58,73.62,53800.0,41.1195,41.1698,41.1195,41.1418,53800.0
2007-02-21 11:20:00,73.63,73.65,73.61,73.61,37800.0,41.1474,41.1586,41.1363,41.1363,37800.0
2007-02-21 11:25:00,73.61,73.61,73.5,73.6,29400.0,41.1363,41.1363,41.0748,41.1307,29400.0
2007-02-21 11:30:00,73.59,73.64,73.56,73.6,18300.0,41.1251,41.153,41.1083,41.1307,18300.0
2007-02-21 11:35:00,73.6,73.65,73.59,73.6,25900.0,41.1307,41.1586,41.1251,41.1307,25900.0
2007-02-21 11:40:00,73.61,73.65,73.57,73.65,16300.0,41.1363,41.1586,41.1139,41.1586,16300.0
2007-02-21 11:45:00,73.67,73.69,73.61,73.64,22600.0,41.1698,41.181,41.1363,41.153,22600.0
2007-02-21 11:50:00,73.63,73.7,73.58,73.68,21000.0,41.1474,41.1866,41.1195,41.1754,21000.0
2007-02-21 11:55:00,73.68,73.7,73.64,73.68,15100.0,41.1754,41.1866,41.153,41.1754,15100.0
2007-02-21 12:00:00,73.67,73.67,73.58,73.64,21500.0,41.1698,41.1698,41.1195,41.153,21500.0
2007-02-21 12:05:00,73.66,73.74,73.66,73.73,16900.0,41.1642,41.2089,41.1642,41.2033,16900.0
2007-02-21 12:10:00,73.74,73.75,73.69,73.74,16800.0,41.2089,41.2145,41.181,41.2089,16800.0
2007-02-21 12:15:00,73.75,73.83,73.72,73.79,21100.0,41.2145,41.2592,41.1977,41.2368,21100.0
2007-02-21 12:20:00,73.78,73.85,73.77,73.78,56300.0,41.2313,41.2704,41.2257,41.2313,56300.0
2007-02-21 12:25:00,73.78,73.82,73.78,73.79,13800.0,41.2313,41.2536,41.2313,41.2368,13800.0
2007-02-21 12:30:00,73.78,73.78,73.71,73.73,19000.0,41.2313,41.2313,41.1921,41.2033,19000.0
2007-02-21 12:35:00,73.72,73.76,73.7,73.73,24300.0,41.1977,41.2201,41.1866,41.2033,24300.0
2007-02-21 12:40:00,73.72,73.72,73.67,73.72,17800.0,41.1977,41.1977,41.1698,41.1977,17800.0
2007-02-21 12:45:00,73.69,73.76,73.69,73.75,4800.0,41.181,41.2201,41.181,41.2145,4800.0
2007-02-21 12:50:00,73.76,73.83,73.76,73.79,15100.0,41.2201,41.2592,41.2201,41.2368,15100.0
2007-02-21 12:55:00,73.8,73.82,73.73,73.79,27200.0,41.2424,41.2536,41.2033,41.2368,27200.0
2007-02-21 13:00:00,73.8,73.81,73.78,73.8,57400.0,41.2424,41.248,41.2313,41.2424,57400.0
2007-02-21 13:05:00,73.8,73.83,73.79,73.8,18900.0,41.2424,41.2592,41.2368,41.2424,18900.0
2007-02-21 13:10:00,73.79,73.8,73.71,73.76,16700.0,41.2368,41.2424,41.1921,41.2201,16700.0
2007-02-21 13:15:00,73.76,73.79,73.75,73.79,9000.0,41.2201,41.2368,41.2145,41.2368,9000.0
2007-02-21 13:20:00,73.81,73.85,73.8,73.81,12900.0,41.248,41.2704,41.2424,41.248,12900.0
2007-02-21 13:25:00,73.8,73.82,73.79,73.81,14300.0,41.2424,41.2536,41.2368,41.248,14300.0
2007-02-21 13:30:00,73.82,73.83,73.79,73.82,66000.0,41.2536,41.2592,41.2368,41.2536,66000.0
2007-02-21 13:35:00,73.8,73.81,73.78,73.79,22000.0,41.2424,41.248,41.2313,41.2368,22000.0
2007-02-21 13:40:00,73.78,73.79,73.7,73.73,20600.0,41.2313,41.2368,41.1866,41.2033,20600.0
2007-02-21 13:45:00,73.73,73.77,73.65,73.66,42000.0,41.2033,41.2257,41.1586,41.1642,42000.0
2007-02-21 13:50:00,73.67,73.77,73.67,73.74,56200.0,41.1698,41.2257,41.1698,41.2089,56200.0
2007-02-21 13:55:00,73.74,73.76,73.66,73.7,30200.0,41.2089,41.2201,41.1642,41.1866,30200.0
2007-02-21 14:00:00,73.69,73.77,73.6,73.75,46900.0,41.181,41.2257,41.1307,41.2145,46900.0
2007-02-21 14:05:00,73.74,73.84,73.73,73.8,37100.0,41.2089,41.2648,41.2033,41.2424,37100.0
2007-02-21 14:10:00,73.8,73.84,73.75,73.8,50300.0,41.2424,41.2648,41.2145,41.2424,50300.0
2007-02-21 14:15:00,73.82,73.82,73.75,73.77,18600.0,41.2536,41.2536,41.2145,41.2257,18600.0
2007-02-21 14:20:00,73.76,73.83,73.75,73.82,33000.0,41.2201,41.2592,41.2145,41.2536,33000.0
2007-02-21 14:25:00,73.81,73.82,73.75,73.77,15000.0,41.248,41.2536,41.2145,41.2257,15000.0
2007-02-21 14:30:00,73.77,73.82,73.76,73.81,13600.0,41.2257,41.2536,41.2201,41.248,13600.0
2007-02-21 14:35:00,73.8,73.82,73.77,73.78,29700.0,41.2424,41.2536,41.2257,41.2313,29700.0
2007-02-21 14:40:00,73.77,73.87,73.76,73.87,22100.0,41.2257,41.2816,41.2201,41.2816,22100.0
2007-02-21 14:45:00,73.87,73.88,73.84,73.85,18400.0,41.2816,41.2871,41.2648,41.2704,18400.0
2007-02-21 14:50:00,73.86,73.86,73.81,73.85,19300.0,41.276,41.276,41.248,41.2704,19300.0
2007-02-21 14:55:00,73.86,73.87,73.78,73.79,26000.0,41.276,41.2816,41.2313,41.2368,26000.0
2007-02-21 15:00:00,73.79,73.85,73.75,73.85,20400.0,41.2368,41.2704,41.2145,41.2704,20400.0
2007-02-21 15:05:00,73.85,73.88,73.82,73.82,18900.0,41.2704,41.2871,41.2536,41.2536,18900.0
2007-02-21 15:10:00,73.82,73.85,73.79,73.79,22400.0,41.2536,41.2704,41.2368,41.2368,22400.0
2007-02-21 15:15:00,73.79,73.79,73.75,73.77,11100.0,41.2368,41.2368,41.2145,41.2257,11100.0
2007-02-21 15:20:00,73.76,73.8,73.76,73.79,27000.0,41.2201,41.2424,41.2201,41.2368,27000.0
2007-02-21 15:25:00,73.79,73.8,73.74,73.74,27100.0,41.2368,41.2424,41.2089,41.2089,27100.0
2007-02-21 15:30:00,73.75,73.8,73.74,73.75,37900.0,41.2145,41.2424,41.2089,41.2145,37900.0
2007-02-21 15:35:00,73.75,73.8,73.74,73.77,57900.0,41.2145,41.2424,41.2089,41.2257,57900.0
2007-02-21 15:40:00,73.77,73.82,73.75,73.78,47900.0,41.2257,41.2536,41.2145,41.2313,47900.0
2007-02-21 15:45:00,73.78,73.81,73.76,73.77,69100.0,41.2313,41.248,41.2201,41.2257,69100.0
2007-02-21 15:50:00,73.77,73.85,73.76,73.81,79200.0,41.2257,41.2704,41.2201,41.248,79200.0
2007-02-21 15:55:00,73.81,73.82,73.76,73.77,65400.0,41.248,41.2536,41.2201,41.2257,65400.0
2007-02-22 09:30:00,73.77,73.98,73.77,73.85,77300.0,41.2257,41.343,41.2257,41.2704,77300.0
2007-02-22 09:35:00,73.85,73.95,73.78,73.86,38800.0,41.2704,41.3263,41.2313,41.276,38800.0
2007-02-22 09:40:00,73.85,73.94,73.85,73.93,15200.0,41.2704,41.3207,41.2704,41.3151,15200.0
2007-02-22 09:45:00,73.93,74.05,73.91,74.04,70800.0,41.3151,41.3821,41.3039,41.3766,70800.0
2007-02-22 09:50:00,74.04,74.18,74.01,74.13,41000.0,41.3766,41.4548,41.3598,41.4269,41000.0
2007-02-22 09:55:00,74.12,74.12,73.9,73.9,29800.0,41.4213,41.4213,41.2983,41.2983,29800.0
2007-02-22 10:00:00,73.92,74.05,73.87,73.95,24000.0,41.3095,41.3821,41.2816,41.3263,24000.0
2007-02-22 10:05:00,73.95,73.97,73.85,73.86,29100.0,41.3263,41.3374,41.2704,41.276,29100.0
2007-02-22 10:10:00,73.86,73.93,73.86,73.88,14400.0,41.276,41.3151,41.276,41.2871,14400.0
2007-02-22 10:15:00,73.88,73.88,73.72,73.75,28000.0,41.2871,41.2871,41.1977,41.2145,28000.0
2007-02-22 10:20:00,73.77,73.91,73.76,73.9,23500.0,41.2257,41.3039,41.2201,41.2983,23500.0
2007-02-22 10:25:00,73.89,73.9,73.82,73.87,36200.0,41.2927,41.2983,41.2536,41.2816,36200.0
2007-02-22 10:30:00,73.87,73.89,73.75,73.75,31600.0,41.2816,41.2927,41.2145,41.2145,31600.0
2007-02-22 10:35:00,73.76,73.77,73.67,73.7,21800.0,41.2201,41.2257,41.1698,41.1866,21800.0
2007-02-22 10:40:00,73.71,73.87,73.71,73.8,25600.0,41.1921,41.2816,41.1921,41.2424,25600.0
2007-02-22 10:45:00,73.81,73.81,73.76,73.78,16400.0,41.248,41.248,41.2201,41.2313,16400.0
2007-02-22 10:50:00,73.79,73.82,73.77,73.8,20500.0,41.2368,41.2536,41.2257,41.2424,20500.0
2007-02-22 10:55:00,73.8,73.83,73.78,73.79,21800.0,41.2424,41.2592,41.2313,41.2368,21800.0
2007-02-22 11:00:00,73.79,73.81,73.75,73.81,16000.0,41.2368,41.248,41.2145,41.248,16000.0
2007-02-22 11:05:00,73.8,73.81,73.76,73.81,25600.0,41.2424,41.248,41.2201,41.248,25600.0
2007-02-22 11:10:00,73.8,73.81,73.72,73.73,23200.0,41.2424,41.248,41.1977,41.2033,23200.0
2007-02-22 11:15:00,73.73,73.73,73.61,73.61,31500.0,41.2033,41.2033,41.1363,41.1363,31500.0
2007-02-22 11:20:00,73.61,73.67,73.6,73.67,44500.0,41.1363,41.1698,41.1307,41.1698,44500.0
2007-02-22 11:25:00,73.66,73.67,73.56,73.59,33700.0,41.1642,41.1698,41.1083,41.1251,33700.0
2007-02-22 11:30:00,73.6,73.6,73.4,73.44,90400.0,41.1307,41.1307,41.0189,41.0413,90400.0
2007-02-22 11:35:00,73.42,73.5,73.36,73.44,48700.0,41.0301,41.0748,40.9965,41.0413,48700.0
2007-02-22 11:40:00,73.44,73.45,73.37,73.37,21400.0,41.0413,41.0468,41.0021,41.0021,21400.0
2007-02-22 11:45:00,73.37,73.37,73.26,73.29,58400.0,41.0021,41.0021,40.9407,40.9574,58400.0
2007-02-22 11:50:00,73.29,73.37,73.27,73.32,24700.0,40.9574,41.0021,40.9463,40.9742,24700.0
2007-02-22 11:55:00,73.32,73.38,73.28,73.37,23600.0,40.9742,41.0077,40.9518,41.0021,23600.0
2007-02-22 12:00:00,73.37,73.42,73.37,73.4,20300.0,41.0021,41.0301,41.0021,41.0189,20300.0
2007-02-22 12:05:00,73.39,73.45,73.37,73.44,29500.0,41.0133,41.0468,41.0021,41.0413,29500.0
2007-02-22 12:10:00,73.45,73.51,73.42,73.48,48100.0,41.0468,41.0804,41.0301,41.0636,48100.0
2007-02-22 12:15:00,73.47,73.48,73.4,73.41,28400.0,41.058,41.0636,41.0189,41.0245,28400.0
2007-02-22 12:20:00,73.4,73.44,73.4,73.44,22500.0,41.0189,41.0413,41.0189,41.0413,22500.0
2007-02-22 12:25:00,73.45,73.5,73.44,73.5,25000.0,41.0468,41.0748,41.0413,41.0748,25000.0
2007-02-22 12:30:00,73.5,73.52,73.44,73.48,22700.0,41.0748,41.086,41.0413,41.0636,22700.0
2007-02-22 12:35:00,73.48,73.51,73.4,73.4,39300.0,41.0636,41.0804,41.0189,41.0189,39300.0
2007-02-22 12:40:00,73.41,73.42,73.38,73.39,21000.0,41.0245,41.0301,41.0077,41.0133,21000.0
2007-02-22 12:45:00,73.4,73.4,73.36,73.38,19400.0,41.0189,41.0189,40.9965,41.0077,19400.0
2007-02-22 12:50:00,73.39,73.46,73.39,73.46,14300.0,41.0133,41.0524,41.0133,41.0524,14300.0
2007-02-22 12:55:00,73.46,73.46,73.38,73.39,25800.0,41.0524,41.0524,41.0077,41.0133,25800.0
2007-02-22 13:00:00,73.39,73.4,73.36,73.38,13200.0,41.0133,41.0189,40.9965,41.0077,13200.0
2007-02-22 13:05:00,73.38,73.41,73.38,73.4,11300.0,41.0077,41.0245,41.0077,41.0189,11300.0
2007-02-22 13:10:00,73.39,73.4,73.36,73.38,12700.0,41.0133,41.0189,40.9965,41.0077,12700.0
2007-02-22 13:15:00,73.36,73.39,73.35,73.37,13300.0,40.9965,41.0133,40.991,41.0021,13300.0
2007-02-22 13:20:00,73.37,73.42,73.36,73.38,24000.0,41.0021,41.0301,40.9965,41.0077,24000.0
2007-02-22 13:25:00,73.39,73.41,73.34,73.34,15300.0,41.0133,41.0245,40.9854,40.9854,15300.0
2007-02-22 13:30:00,73.34,73.39,73.31,73.39,18000.0,40.9854,41.0133,40.9686,41.0133,18000.0
2007-02-22 13:35:00,73.38,73.4,73.35,73.36,14000.0,41.0077,41.0189,40.991,40.9965,14000.0
2007-02-22 13:40:00,73.36,73.38,73.32,73.35,14200.0,40.9965,41.0077,40.9742,40.991,14200.0
2007-02-22 13:45:00,73.35,73.36,73.3,73.32,17800.0,40.991,40.9965,40.963,40.9742,17800.0
2007-02-22 13:50:00,73.32,73.36,73.31,73.32,13500.0,40.9742,40.9965,40.9686,40.9742,13500.0
2007-02-22 13:55:00,73.31,73.37,73.31,73.35,8900.0,40.9686,41.0021,40.9686,40.991,8900.0
2007-02-22 14:00:00,73.35,73.37,73.32,73.37,13800.0,40.991,41.0021,40.9742,41.0021,13800.0
2007-02-22 14:05:00,73.37,73.39,73.36,73.39,9700.0,41.0021,41.0133,40.9965,41.0133,9700.0
2007-02-22 14:10:00,73.39,73.47,73.39,73.44,29800.0,41.0133,41.058,41.0133,41.0413,29800.0
2007-02-22 14:15:00,73.44,73.45,73.35,73.4,26900.0,41.0413,41.0468,40.991,41.0189,26900.0
2007-02-22 14:20:00,73.39,73.45,73.38,73.45,26700.0,41.0133,41.0468,41.0077,41.0468,26700.0
2007-02-22 14:25:00,73.45,73.45,73.41,73.45,24900.0,41.0468,41.0468,41.0245,41.0468,24900.0
2007-02-22 14:30:00,73.45,73.45,73.34,73.34,38700.0,41.0468,41.0468,40.9854,40.9854,38700.0
2007-02-22 14:35:00,73.33,73.34,73.3,73.32,17300.0,40.9798,40.9854,40.963,40.9742,17300.0
2007-02-22 14:40:00,73.31,73.34,73.28,73.3,31000.0,40.9686,40.9854,40.9518,40.963,31000.0
2007-02-22 14:45:00,73.29,73.35,73.27,73.33,27200.0,40.9574,40.991,40.9463,40.9798,27200.0
2007-02-22 14:50:00,73.33,73.38,73.29,73.35,36600.0,40.9798,41.0077,40.9574,40.991,36600.0
2007-02-22 14:55:00,73.35,73.4,73.29,73.29,42800.0,40.991,41.0189,40.9574,40.9574,42800.0
2007-02-22 15:00:00,73.31,73.34,73.28,73.31,31300.0,40.9686,40.9854,40.9518,40.9686,31300.0
2007-02-22 15:05:00,73.29,73.34,73.28,73.32,32900.0,40.9574,40.9854,40.9518,40.9742,32900.0
2007-02-22 15:10:00,73.33,73.37,73.31,73.33,43300.0,40.9798,41.0021,40.9686,40.9798,43300.0
2007-02-22 15:15:00,73.33,73.34,73.29,73.29,18100.0,40.9798,40.9854,40.9574,40.9574,18100.0
2007-02-22 15:20:00,73.3,73.35,73.3,73.35,24100.0,40.963,40.991,40.963,40.991,24100.0
2007-02-22 15:25:00,73.35,73.36,73.3,73.35,32300.0,40.991,40.9965,40.963,40.991,32300.0
2007-02-22 15:30:00,73.35,73.36,73.33,73.36,50700.0,40.991,40.9965,40.9798,40.9965,50700.0
2007-02-22 15:35:00,73.36,73.36,73.29,73.33,110500.0,40.9965,40.9965,40.9574,40.9798,110500.0
2007-02-22 15:40:00,73.32,73.34,73.28,73.31,45000.0,40.9742,40.9854,40.9518,40.9686,45000.0
2007-02-22 15:45:00,73.32,73.33,73.3,73.3,58300.0,40.9742,40.9798,40.963,40.963,58300.0
2007-02-22 15:50:00,73.32,73.39,73.3,73.39,86000.0,40.9742,41.0133,40.963,41.0133,86000.0
2007-02-22 15:55:00,73.38,73.39,73.33,73.38,54100.0,41.0077,41.0133,40.9798,41.0077,54100.0
2007-02-23 09:30:00,73.4,73.4,73.08,73.11,66700.0,41.0189,41.0189,40.8401,40.8568,66700.0
2007-02-23 09:35:00,73.15,73.19,73.01,73.1,52700.0,40.8792,40.9015,40.801,40.8512,52700.0
2007-02-23 09:40:00,73.1,73.1,72.8,72.84,62900.0,40.8512,40.8512,40.6836,40.706,62900.0
2007-02-23 09:45:00,72.87,72.91,72.81,72.85,65400.0,40.7227,40.7451,40.6892,40.7115,65400.0
2007-02-23 09:50:00,72.83,72.93,72.8,72.91,88100.0,40.7004,40.7562,40.6836,40.7451,88100.0
2007-02-23 09:55:00,72.9,72.92,72.85,72.88,106600.0,40.7395,40.7507,40.7115,40.7283,106600.0
2007-02-23 10:00:00,72.88,72.89,72.8,72.82,41700.0,40.7283,40.7339,40.6836,40.6948,41700.0
2007-02-23 10:05:00,72.83,72.96,72.81,72.95,63300.0,40.7004,40.773,40.6892,40.7674,63300.0
2007-02-23 10:10:00,72.95,73.03,72.91,72.91,104800.0,40.7674,40.8121,40.7451,40.7451,104800.0
2007-02-23 10:15:00,72.91,72.95,72.89,72.91,24100.0,40.7451,40.7674,40.7339,40.7451,24100.0
2007-02-23 10:20:00,72.92,72.92,72.8,72.85,84900.0,40.7507,40.7507,40.6836,40.7115,84900.0
2007-02-23 10:25:00,72.86,72.91,72.83,72.86,92200.0,40.7171,40.7451,40.7004,40.7171,92200.0
2007-02-23 10:30:00,72.86,72.86,72.75,72.77,53500.0,40.7171,40.7171,40.6557,40.6668,53500.0
2007-02-23 10:35:00,72.77,72.95,72.76,72.95,89600.0,40.6668,40.7674,40.6612,40.7674,89600.0
2007-02-23 10:40:00,72.94,72.96,72.9,72.93,62200.0,40.7618,40.773,40.7395,40.7562,62200.0
2007-02-23 10:45:00,72.93,72.94,72.87,72.94,70600.0,40.7562,40.7618,40.7227,40.7618,70600.0
2007-02-23 10:50:00,72.94,72.97,72.93,72.93,35100.0,40.7618,40.7786,40.7562,40.7562,35100.0
2007-02-23 10:55:00,72.94,72.96,72.93,72.93,59500.0,40.7618,40.773,40.7562,40.7562,59500.0
2007-02-23 11:00:00,72.94,72.97,72.92,72.94,71100.0,40.7618,40.7786,40.7507,40.7618,71100.0
2007-02-23 11:05:00,72.94,72.97,72.93,72.95,39700.0,40.7618,40.7786,40.7562,40.7674,39700.0
2007-02-23 11:10:00,72.95,73.01,72.92,73.0,79600.0,40.7674,40.801,40.7507,40.7954,79600.0
2007-02-23 11:15:00,73.0,73.01,72.97,72.98,43000.0,40.7954,40.801,40.7786,40.7842,43000.0
2007-02-23 11:20:00,72.98,73.0,72.95,72.99,71500.0,40.7842,40.7954,40.7674,40.7898,71500.0
2007-02-23 11:25:00,72.98,73.0,72.97,72.98,28700.0,40.7842,40.7954,40.7786,40.7842,28700.0
2007-02-23 11:30:00,72.99,73.0,72.93,73.0,20900.0,40.7898,40.7954,40.7562,40.7954,20900.0
2007-02-23 11:35:00,73.0,73.08,72.99,73.05,57300.0,40.7954,40.8401,40.7898,40.8233,57300.0
2007-02-23 11:40:00,73.05,73.06,73.02,73.04,17000.0,40.8233,40.8289,40.8065,40.8177,17000.0
2007-02-23 11:45:00,73.04,73.09,73.02,73.05,24900.0,40.8177,40.8457,40.8065,40.8233,24900.0
2007-02-23 11:50:00,73.05,73.14,73.04,73.13,29800.0,40.8233,40.8736,40.8177,40.868,29800.0
2007-02-23 11:55:00,73.13,73.15,73.08,73.1,50600.0,40.868,40.8792,40.8401,40.8512,50600.0
2007-02-23 12:00:00,73.12,73.16,73.06,73.06,24200.0,40.8624,40.8848,40.8289,40.8289,24200.0
2007-02-23 12:05:00,73.06,73.07,72.97,73.01,46200.0,40.8289,40.8345,40.7786,40.801,46200.0
2007-02-23 12:10:00,73.01,73.02,72.95,72.98,56800.0,40.801,40.8065,40.7674,40.7842,56800.0
2007-02-23 12:15:00,73.0,73.01,72.98,73.0,13400.0,40.7954,40.801,40.7842,40.7954,13400.0
2007-02-23 12:20:00,72.99,73.09,72.99,73.09,17400.0,40.7898,40.8457,40.7898,40.8457,17400.0
2007-02-23 12:25:00,73.08,73.08,73.01,73.02,11300.0,40.8401,40.8401,40.801,40.8065,11300.0
2007-02-23 12:30:00,73.01,73.05,72.99,73.04,28400.0,40.801,40.8233,40.7898,40.8177,28400.0
2007-02-23 12:35:00,73.03,73.03,72.97,73.01,22000.0,40.8121,40.8121,40.7786,40.801,22000.0
2007-02-23 12:40:00,73.01,73.02,72.99,73.0,17400.0,40.801,40.8065,40.7898,40.7954,17400.0
2007-02-23 12:45:00,73.0,73.03,72.95,73.0,114600.0,40.7954,40.8121,40.7674,40.7954,114600.0
2007-02-23 12:50:00,73.0,73.04,72.99,73.03,20600.0,40.7954,40.8177,40.7898,40.8121,20600.0
2007-02-23 12:55:00,73.03,73.14,73.03,73.12,25000.0,40.8121,40.8736,40.8121,40.8624,25000.0
2007-02-23 13:00:00,73.11,73.11,73.07,73.07,23900.0,40.8568,40.8568,40.8345,40.8345,23900.0
2007-02-23 13:05:00,73.07,73.07,73.01,73.05,34300.0,40.8345,40.8345,40.801,40.8233,34300.0
2007-02-23 13:10:00,73.06,73.08,73.0,73.01,43100.0,40.8289,40.8401,40.7954,40.801,43100.0
2007-02-23 13:15:00,73.01,73.02,73.0,73.0,35200.0,40.801,40.8065,40.7954,40.7954,35200.0
2007-02-23 13:20:00,73.02,73.09,73.01,73.06,34000.0,40.8065,40.8457,40.801,40.8289,34000.0
2007-02-23 13:25:00,73.06,73.07,73.03,73.04,30300.0,40.8289,40.8345,40.8121,40.8177,30300.0
2007-02-23 13:30:00,73.05,73.05,73.03,73.04,19500.0,40.8233,40.8233,40.8121,40.8177,19500.0
2007-02-23 13:35:00,73.03,73.05,73.02,73.03,23700.0,40.8121,40.8233,40.8065,40.8121,23700.0
2007-02-23 13:40:00,73.04,73.11,73.03,73.09,39300.0,40.8177,40.8568,40.8121,40.8457,39300.0
2007-02-23 13:45:00,73.1,73.11,73.09,73.1,13500.0,40.8512,40.8568,40.8457,40.8512,13500.0
2007-02-23 13:50:00,73.09,73.11,73.07,73.1,26500.0,40.8457,40.8568,40.8345,40.8512,26500.0
2007-02-23 13:55:00,73.1,73.11,73.04,73.05,29800.0,40.8512,40.8568,40.8177,40.8233,29800.0
2007-02-23 14:00:00,73.05,73.08,73.04,73.08,31900.0,40.8233,40.8401,40.8177,40.8401,31900.0
2007-02-23 14:05:00,73.08,73.12,73.05,73.06,18800.0,40.8401,40.8624,40.8233,40.8289,18800.0
2007-02-23 14:10:00,73.07,73.07,73.03,73.05,104900.0,40.8345,40.8345,40.8121,40.8233,104900.0
2007-02-23 14:15:00,73.07,73.09,73.0,73.09,78900.0,40.8345,40.8457,40.7954,40.8457,78900.0
2007-02-23 14:20:00,73.09,73.12,73.07,73.12,16000.0,40.8457,40.8624,40.8345,40.8624,16000.0
2007-02-23 14:25:00,73.12,73.13,73.06,73.09,59100.0,40.8624,40.868,40.8289,40.8457,59100.0
2007-02-23 14:30:00,73.09,73.15,73.05,73.11,47400.0,40.8457,40.8792,40.8233,40.8568,47400.0
2007-02-23 14:35:00,73.13,73.15,73.09,73.1,22800.0,40.868,40.8792,40.8457,40.8512,22800.0
2007-02-23 14:40:00,73.1,73.15,73.09,73.12,20400.0,40.8512,40.8792,40.8457,40.8624,20400.0
2007-02-23 14:45:00,73.14,73.15,73.09,73.1,17600.0,40.8736,40.8792,40.8457,40.8512,17600.0
2007-02-23 14:50:00,73.1,73.19,73.1,73.18,26300.0,40.8512,40.9015,40.8512,40.896,26300.0
2007-02-23 14:55:00,73.18,73.2,73.17,73.19,87000.0,40.896,40.9071,40.8904,40.9015,87000.0
2007-02-23 15:00:00,73.19,73.24,73.17,73.19,73200.0,40.9015,40.9295,40.8904,40.9015,73200.0
2007-02-23 15:05:00,73.2,73.25,73.19,73.23,28200.0,40.9071,40.9351,40.9015,40.9239,28200.0
2007-02-23 15:10:00,73.23,73.25,73.2,73.22,57200.0,40.9239,40.9351,40.9071,40.9183,57200.0
2007-02-23 15:15:00,73.22,73.27,73.21,73.27,24300.0,40.9183,40.9463,40.9127,40.9463,24300.0
2007-02-23 15:20:00,73.28,73.3,73.22,73.23,72400.0,40.9518,40.963,40.9183,40.9239,72400.0
2007-02-23 15:25:00,73.23,73.3,73.22,73.27,55600.0,40.9239,40.963,40.9183,40.9463,55600.0
2007-02-23 15:30:00,73.28,73.28,73.26,73.28,25800.0,40.9518,40.9518,40.9407,40.9518,25800.0
2007-02-23 15:35:00,73.27,73.32,73.27,73.32,46100.0,40.9463,40.9742,40.9463,40.9742,46100.0
2007-02-23 15:40:00,73.31,73.4,73.31,73.39,81600.0,40.9686,41.0189,40.9686,41.0133,81600.0
2007-02-23 15:45:00,73.38,73.39,73.32,73.35,51100.0,41.0077,41.0133,40.9742,40.991,51100.0
2007-02-23 15:50:00,73.35,73.35,73.32,73.32,46400.0,40.991,40.991,40.9742,40.9742,46400.0
2007-02-23 15:55:00,73.32,73.33,73.27,73.33,106800.0,40.9742,40.9798,40.9463,40.9798,106800.0
2007-02-26 09:30:00,73.48,73.74,73.47,73.6,76600.0,41.0636,41.2089,41.058,41.1307,76600.0
2007-02-26 09:35:00,73.6,73.67,73.5,73.56,43100.0,41.1307,41.1698,41.0748,41.1083,43100.0
2007-02-26 09:40:00,73.55,73.56,73.38,73.38,54400.0,41.1027,41.1083,41.0077,41.0077,54400.0
2007-02-26 09:45:00,73.37,73.53,73.36,73.37,38300.0,41.0021,41.0916,40.9965,41.0021,38300.0
2007-02-26 09:50:00,73.35,73.38,73.23,73.26,26500.0,40.991,41.0077,40.9239,40.9407,26500.0
2007-02-26 09:55:00,73.26,73.35,72.99,73.0,57400.0,40.9407,40.991,40.7898,40.7954,57400.0
2007-02-26 10:00:00,73.0,73.11,72.95,73.0,31800.0,40.7954,40.8568,40.7674,40.7954,31800.0
2007-02-26 10:05:00,73.0,73.07,72.95,72.95,96800.0,40.7954,40.8345,40.7674,40.7674,96800.0
2007-02-26 10:10:00,72.95,72.99,72.75,72.94,111700.0,40.7674,40.7898,40.6557,40.7618,111700.0
2007-02-26 10:15:00,72.93,72.94,72.83,72.92,30100.0,40.7562,40.7618,40.7004,40.7507,30100.0
2007-02-26 10:20:00,72.92,72.97,72.87,72.97,52700.0,40.7507,40.7786,40.7227,40.7786,52700.0
2007-02-26 10:25:00,72.96,73.0,72.89,73.0,45700.0,40.773,40.7954,40.7339,40.7954,45700.0
2007-02-26 10:30:00,73.0,73.01,72.95,72.98,19300.0,40.7954,40.801,40.7674,40.7842,19300.0
2007-02-26 10:35:00,72.96,72.99,72.95,72.95,69600.0,40.773,40.7898,40.7674,40.7674,69600.0
2007-02-26 10:40:00,72.94,72.99,72.91,72.98,58200.0,40.7618,40.7898,40.7451,40.7842,58200.0
2007-02-26 10:45:00,72.98,73.0,72.95,72.98,34000.0,40.7842,40.7954,40.7674,40.7842,34000.0
2007-02-26 10:50:00,72.98,73.0,72.97,72.98,26800.0,40.7842,40.7954,40.7786,40.7842,26800.0
2007-02-26 10:55:00,72.98,73.01,72.97,72.99,67700.0,40.7842,40.801,40.7786,40.7898,67700.0
2007-02-26 11:00:00,72.98,73.0,72.98,72.98,29800.0,40.7842,40.7954,40.7842,40.7842,29800.0
2007-02-26 11:05:00,72.99,73.08,72.99,73.05,19200.0,40.7898,40.8401,40.7898,40.8233,19200.0
2007-02-26 11:10:00,73.05,73.08,73.04,73.08,36200.0,40.8233,40.8401,40.8177,40.8401,36200.0
2007-02-26 11:15:00,73.07,73.12,73.06,73.12,33400.0,40.8345,40.8624,40.8289,40.8624,33400.0
2007-02-26 11:20:00,73.12,73.13,73.1,73.1,47600.0,40.8624,40.868,40.8512,40.8512,47600.0
2007-02-26 11:25:00,73.12,73.15,73.1,73.12,37500.0,40.8624,40.8792,40.8512,40.8624,37500.0
2007-02-26 11:30:00,73.11,73.11,73.05,73.08,87800.0,40.8568,40.8568,40.8233,40.8401,87800.0
2007-02-26 11:35:00,73.07,73.1,73.04,73.04,17700.0,40.8345,40.8512,40.8177,40.8177,17700.0
2007-02-26 11:40:00,73.05,73.07,72.97,72.98,27400.0,40.8233,40.8345,40.7786,40.7842,27400.0
2007-02-26 11:45:00,72.98,73.02,72.96,73.02,22100.0,40.7842,40.8065,40.773,40.8065,22100.0
2007-02-26 11:50:00,73.02,73.06,72.97,72.97,48800.0,40.8065,40.8289,40.7786,40.7786,48800.0
2007-02-26 11:55:00,72.98,73.0,72.95,73.0,17900.0,40.7842,40.7954,40.7674,40.7954,17900.0
2007-02-26 12:00:00,72.99,73.0,72.95,72.96,16000.0,40.7898,40.7954,40.7674,40.773,16000.0
2007-02-26 12:05:00,72.96,73.0,72.96,72.98,18100.0,40.773,40.7954,40.773,40.7842,18100.0
2007-02-26 12:10:00,72.98,72.98,72.9,72.97,19100.0,40.7842,40.7842,40.7395,40.7786,19100.0
2007-02-26 12:15:00,72.97,72.97,72.93,72.95,36400.0,40.7786,40.7786,40.7562,40.7674,36400.0
2007-02-26 12:20:00,72.96,73.0,72.95,72.98,22200.0,40.773,40.7954,40.7674,40.7842,22200.0
2007-02-26 12:25:00,72.98,72.99,72.94,72.95,32200.0,40.7842,40.7898,40.7618,40.7674,32200.0
2007-02-26 12:30:00,72.94,72.95,72.9,72.91,28600.0,40.7618,40.7674,40.7395,40.7451,28600.0
2007-02-26 12:35:00,72.9,72.92,72.82,72.83,64100.0,40.7395,40.7507,40.6948,40.7004,64100.0
2007-02-26 12:40:00,72.83,72.87,72.77,72.79,59600.0,40.7004,40.7227,40.6668,40.678,59600.0
2007-02-26 12:45:00,72.79,72.81,72.71,72.81,53200.0,40.678,40.6892,40.6333,40.6892,53200.0
2007-02-26 12:50:00,72.81,72.87,72.76,72.85,46900.0,40.6892,40.7227,40.6612,40.7115,46900.0
2007-02-26 12:55:00,72.87,72.88,72.8,72.87,51400.0,40.7227,40.7283,40.6836,40.7227,51400.0
2007-02-26 13:00:00,72.87,72.88,72.84,72.85,21800.0,40.7227,40.7283,40.706,40.7115,21800.0
2007-02-26 13:05:00,72.86,72.87,72.78,72.79,23800.0,40.7171,40.7227,40.6724,40.678,23800.0
2007-02-26 13:10:00,72.79,72.87,72.79,72.85,70000.0,40.678,40.7227,40.678,40.7115,70000.0
2007-02-26 13:15:00,72.84,72.86,72.83,72.85,19400.0,40.706,40.7171,40.7004,40.7115,19400.0
2007-02-26 13:20:00,72.84,72.86,72.83,72.84,17100.0,40.706,40.7171,40.7004,40.706,17100.0
2007-02-26 13:25:00,72.84,72.85,72.81,72.84,13900.0,40.706,40.7115,40.6892,40.706,13900.0
2007-02-26 13:30:00,72.83,72.86,72.81,72.84,26000.0,40.7004,40.7171,40.6892,40.706,26000.0
2007-02-26 13:35:00,72.83,72.85,72.8,72.85,20900.0,40.7004,40.7115,40.6836,40.7115,20900.0
2007-02-26 13:40:00,72.84,72.84,72.79,72.81,33400.0,40.706,40.706,40.678,40.6892,33400.0
2007-02-26 13:45:00,72.8,72.89,72.8,72.87,24700.0,40.6836,40.7339,40.6836,40.7227,24700.0
2007-02-26 13:50:00,72.87,72.89,72.83,72.83,9000.0,40.7227,40.7339,40.7004,40.7004,9000.0
2007-02-26 13:55:00,72.85,72.88,72.83,72.88,15800.0,40.7115,40.7283,40.7004,40.7283,15800.0
2007-02-26 14:00:00,72.87,72.87,72.83,72.83,18400.0,40.7227,40.7227,40.7004,40.7004,18400.0
2007-02-26 14:05:00,72.84,72.85,72.8,72.85,31000.0,40.706,40.7115,40.6836,40.7115,31000.0
2007-02-26 14:10:00,72.84,72.85,72.81,72.82,22000.0,40.706,40.7115,40.6892,40.6948,22000.0
2007-02-26 14:15:00,72.82,72.85,72.79,72.84,50400.0,40.6948,40.7115,40.678,40.706,50400.0
2007-02-26 14:20:00,72.83,72.88,72.8,72.8,27700.0,40.7004,40.7283,40.6836,40.6836,27700.0
2007-02-26 14:25:00,72.79,72.81,72.76,72.8,34900.0,40.678,40.6892,40.6612,40.6836,34900.0
2007-02-26 14:30:00,72.8,72.8,72.76,72.76,20800.0,40.6836,40.6836,40.6612,40.6612,20800.0
2007-02-26 14:35:00,72.77,72.85,72.77,72.8,37000.0,40.6668,40.7115,40.6668,40.6836,37000.0
2007-02-26 14:40:00,72.81,72.82,72.79,72.79,32000.0,40.6892,40.6948,40.678,40.678,32000.0
2007-02-26 14:45:00,72.78,72.8,72.7,72.77,43400.0,40.6724,40.6836,40.6277,40.6668,43400.0
2007-02-26 14:50:00,72.77,72.8,72.76,72.8,18600.0,40.6668,40.6836,40.6612,40.6836,18600.0
2007-02-26 14:55:00,72.79,72.8,72.77,72.78,35200.0,40.678,40.6836,40.6668,40.6724,35200.0
2007-02-26 15:00:00,72.78,72.8,72.74,72.78,46500.0,40.6724,40.6836,40.6501,40.6724,46500.0
2007-02-26 15:05:00,72.77,72.79,72.72,72.74,27000.0,40.6668,40.678,40.6389,40.6501,27000.0
2007-02-26 15:10:00,72.74,72.78,72.71,72.78,63600.0,40.6501,40.6724,40.6333,40.6724,63600.0
2007-02-26 15:15:00,72.75,72.83,72.74,72.78,50300.0,40.6557,40.7004,40.6501,40.6724,50300.0
2007-02-26 15:20:00,72.77,72.78,72.71,72.75,84900.0,40.6668,40.6724,40.6333,40.6557,84900.0
2007-02-26 15:25:00,72.75,72.77,72.74,72.75,46400.0,40.6557,40.6668,40.6501,40.6557,46400.0
2007-02-26 15:30:00,72.74,72.75,72.69,72.7,69400.0,40.6501,40.6557,40.6221,40.6277,69400.0
2007-02-26 15:35:00,72.71,72.75,72.71,72.74,77400.0,40.6333,40.6557,40.6333,40.6501,77400.0
2007-02-26 15:40:00,72.74,72.76,72.72,72.74,75500.0,40.6501,40.6612,40.6389,40.6501,75500.0
2007-02-26 15:45:00,72.74,72.77,72.7,72.76,115000.0,40.6501,40.6668,40.6277,40.6612,115000.0
2007-02-26 15:50:00,72.75,72.85,72.75,72.84,74700.0,40.6557,40.7115,40.6557,40.706,74700.0
2007-02-26 15:55:00,72.83,72.85,72.75,72.8,156900.0,40.7004,40.7115,40.6557,40.6836,156900.0
2007-02-27 09:30:00,72.6,72.6,71.2,71.27,209500.0,40.5718,40.5718,39.7895,39.8286,209500.0
2007-02-27 09:35:00,71.27,72.35,71.2,72.25,98700.0,39.8286,40.4321,39.7895,40.3762,98700.0
2007-02-27 09:40:00,72.23,72.4,71.99,72.1,93100.0,40.3651,40.4601,40.2309,40.2924,93100.0
2007-02-27 09:45:00,72.08,72.25,71.82,71.82,98600.0,40.2812,40.3762,40.1359,40.1359,98600.0
2007-02-27 09:50:00,71.82,72.2,71.82,72.19,58600.0,40.1359,40.3483,40.1359,40.3427,58600.0
2007-02-27 09:55:00,72.19,72.31,71.72,71.9,126600.0,40.3427,40.4098,40.08,40.1806,126600.0
2007-02-27 10:00:00,71.87,72.24,71.87,72.17,53400.0,40.1639,40.3706,40.1639,40.3315,53400.0
2007-02-27 10:05:00,72.16,72.24,71.94,72.07,72600.0,40.3259,40.3706,40.203,40.2756,72600.0
2007-02-27 10:10:00,72.08,72.26,72.04,72.14,85100.0,40.2812,40.3818,40.2589,40.3148,85100.0
2007-02-27 10:15:00,72.15,72.3,72.14,72.23,82300.0,40.3204,40.4042,40.3148,40.3651,82300.0
2007-02-27 10:20:00,72.21,72.4,72.16,72.35,62700.0,40.3539,40.4601,40.3259,40.4321,62700.0
2007-02-27 10:25:00,72.36,72.45,72.35,72.38,32900.0,40.4377,40.488,40.4321,40.4489,32900.0
2007-02-27 10:30:00,72.39,72.45,72.35,72.41,35100.0,40.4545,40.488,40.4321,40.4656,35100.0
2007-02-27 10:35:00,72.4,72.5,72.4,72.46,78000.0,40.4601,40.5159,40.4601,40.4936,78000.0
2007-02-27 10:40:00,72.46,72.5,72.4,72.5,87000.0,40.4936,40.5159,40.4601,40.5159,87000.0
2007-02-27 10:45:00,72.51,72.52,72.4,72.41,27900.0,40.5215,40.5271,40.4601,40.4656,27900.0
2007-02-27 10:50:00,72.41,72.51,72.4,72.5,48800.0,40.4656,40.5215,40.4601,40.5159,48800.0
2007-02-27 10:55:00,72.5,72.5,72.36,72.36,47600.0,40.5159,40.5159,40.4377,40.4377,47600.0
2007-02-27 11:00:00,72.36,72.39,72.25,72.26,103800.0,40.4377,40.4545,40.3762,40.3818,103800.0
2007-02-27 11:05:00,72.25,72.31,72.01,72.04,102200.0,40.3762,40.4098,40.2421,40.2589,102200.0
2007-02-27 11:10:00,72.04,72.09,71.95,71.96,61200.0,40.2589,40.2868,40.2086,40.2142,61200.0
2007-02-27 11:15:00,71.96,72.09,71.89,71.93,34400.0,40.2142,40.2868,40.1751,40.1974,34400.0
2007-02-27 11:20:00,71.89,72.09,71.89,71.98,69100.0,40.1751,40.2868,40.1751,40.2253,69100.0
2007-02-27 11:25:00,71.97,72.09,71.96,72.0,58000.0,40.2198,40.2868,40.2142,40.2365,58000.0
2007-02-27 11:30:00,72.0,72.04,72.0,72.0,22200.0,40.2365,40.2589,40.2365,40.2365,22200.0
2007-02-27 11:35:00,72.0,72.1,72.0,72.09,37900.0,40.2365,40.2924,40.2365,40.2868,37900.0
2007-02-27 11:40:00,72.09,72.14,72.0,72.03,40600.0,40.2868,40.3148,40.2365,40.2533,40600.0
2007-02-27 11:45:00,72.03,72.03,71.98,71.98,33200.0,40.2533,40.2533,40.2253,40.2253,33200.0
2007-02-27 11:50:00,71.98,72.0,71.97,71.98,34600.0,40.2253,40.2365,40.2198,40.2253,34600.0
2007-02-27 11:55:00,71.97,71.99,71.87,71.87,84600.0,40.2198,40.2309,40.1639,40.1639,84600.0
2007-02-27 12:00:00,71.87,71.97,71.85,71.91,37900.0,40.1639,40.2198,40.1527,40.1862,37900.0
2007-02-27 12:05:00,71.9,71.97,71.9,71.91,14800.0,40.1806,40.2198,40.1806,40.1862,14800.0
2007-02-27 12:10:00,71.91,72.0,71.88,71.95,79200.0,40.1862,40.2365,40.1695,40.2086,79200.0
2007-02-27 12:15:00,72.0,72.02,71.91,71.98,27400.0,40.2365,40.2477,40.1862,40.2253,27400.0
2007-02-27 12:20:00,71.98,72.01,71.92,72.01,25900.0,40.2253,40.2421,40.1918,40.2421,25900.0
2007-02-27 12:25:00,72.01,72.05,71.97,72.04,37200.0,40.2421,40.2645,40.2198,40.2589,37200.0
2007-02-27 12:30:00,72.03,72.05,72.0,72.0,12600.0,40.2533,40.2645,40.2365,40.2365,12600.0
2007-02-27 12:35:00,72.01,72.04,72.0,72.0,22100.0,40.2421,40.2589,40.2365,40.2365,22100.0
2007-02-27 12:40:00,72.02,72.06,72.0,72.0,26200.0,40.2477,40.2701,40.2365,40.2365,26200.0
2007-02-27 12:45:00,72.0,72.04,71.95,71.99,33800.0,40.2365,40.2589,40.2086,40.2309,33800.0
2007-02-27 12:50:00,71.99,72.0,71.89,71.9,46200.0,40.2309,40.2365,40.1751,40.1806,46200.0
2007-02-27 12:55:00,71.91,71.92,71.79,71.83,48600.0,40.1862,40.1918,40.1192,40.1415,48600.0
2007-02-27 13:00:00,71.84,71.93,71.84,71.9,10900.0,40.1471,40.1974,40.1471,40.1806,10900.0
2007-02-27 13:05:00,71.89,71.89,71.77,71.85,41800.0,40.1751,40.1751,40.108,40.1527,41800.0
2007-02-27 13:10:00,71.85,71.85,71.75,71.8,42500.0,40.1527,40.1527,40.0968,40.1248,42500.0
2007-02-27 13:15:00,71.8,71.82,71.76,71.81,14900.0,40.1248,40.1359,40.1024,40.1303,14900.0
2007-02-27 13:20:00,71.8,71.84,71.75,71.8,27900.0,40.1248,40.1471,40.0968,40.1248,27900.0
2007-02-27 13:25:00,71.79,71.86,71.76,71.76,27900.0,40.1192,40.1583,40.1024,40.1024,27900.0
2007-02-27 13:30:00,71.75,71.85,71.75,71.77,22200.0,40.0968,40.1527,40.0968,40.108,22200.0
2007-02-27 13:35:00,71.77,71.84,71.75,71.82,34900.0,40.108,40.1471,40.0968,40.1359,34900.0
2007-02-27 13:40:00,71.83,71.85,71.75,71.84,36000.0,40.1415,40.1527,40.0968,40.1471,36000.0
2007-02-27 13:45:00,71.83,71.83,71.75,71.81,41100.0,40.1415,40.1415,40.0968,40.1303,41100.0
2007-02-27 13:50:00,71.82,71.84,71.75,71.75,43300.0,40.1359,40.1471,40.0968,40.0968,43300.0
2007-02-27 13:55:00,71.75,71.78,71.72,71.74,86700.0,40.0968,40.1136,40.08,40.0912,86700.0
2007-02-27 14:00:00,71.74,71.75,71.65,71.65,45500.0,40.0912,40.0968,40.0409,40.0409,45500.0
2007-02-27 14:05:00,71.64,71.64,71.5,71.51,112000.0,40.0353,40.0353,39.9571,39.9627,112000.0
2007-02-27 14:10:00,71.51,71.56,71.5,71.52,109700.0,39.9627,39.9906,39.9571,39.9683,109700.0
2007-02-27 14:15:00,71.51,71.53,71.5,71.5,108200.0,39.9627,39.9739,39.9571,39.9571,108200.0
2007-02-27 14:20:00,71.51,71.52,71.31,71.32,114900.0,39.9627,39.9683,39.8509,39.8565,114900.0
2007-02-27 14:25:00,71.31,71.45,71.11,71.14,141700.0,39.8509,39.9292,39.7392,39.7559,141700.0
2007-02-27 14:30:00,71.13,71.23,71.11,71.21,90600.0,39.7503,39.8062,39.7392,39.795,90600.0
2007-02-27 14:35:00,71.18,71.33,71.15,71.32,85500.0,39.7783,39.8621,39.7615,39.8565,85500.0
2007-02-27 14:40:00,71.31,71.33,71.15,71.16,69300.0,39.8509,39.8621,39.7615,39.7671,69300.0
2007-02-27 14:45:00,71.17,71.19,70.95,70.97,137600.0,39.7727,39.7839,39.6497,39.6609,137600.0
2007-02-27 14:50:00,70.98,71.05,70.8,70.81,82000.0,39.6665,39.7056,39.5659,39.5715,82000.0
2007-02-27 14:55:00,70.8,71.17,70.65,70.75,150600.0,39.5659,39.7727,39.4821,39.538,150600.0
2007-02-27 15:00:00,70.76,71.03,70.0,70.76,198900.0,39.5436,39.6944,39.1188,39.5436,198900.0
2007-02-27 15:05:00,70.62,71.03,70.15,70.47,116700.0,39.4653,39.6944,39.2027,39.3815,116700.0
2007-02-27 15:10:00,70.49,71.0,70.41,70.69,87200.0,39.3927,39.6777,39.348,39.5044,87200.0
2007-02-27 15:15:00,70.69,71.0,70.58,70.65,91800.0,39.5044,39.6777,39.443,39.4821,91800.0
2007-02-27 15:20:00,70.65,70.75,70.54,70.71,113900.0,39.4821,39.538,39.4206,39.5156,113900.0
2007-02-27 15:25:00,70.71,70.82,70.58,70.64,130700.0,39.5156,39.5771,39.443,39.4765,130700.0
2007-02-27 15:30:00,70.65,70.65,70.25,70.26,163500.0,39.4821,39.4821,39.2586,39.2641,163500.0
2007-02-27 15:35:00,70.25,70.64,70.19,70.22,185700.0,39.2586,39.4765,39.225,39.2418,185700.0
2007-02-27 15:40:00,70.2,70.62,70.05,70.1,177100.0,39.2306,39.4653,39.1468,39.1747,177100.0
2007-02-27 15:45:00,70.09,70.67,70.05,70.05,121200.0,39.1691,39.4933,39.1468,39.1468,121200.0
2007-02-27 15:50:00,70.05,70.21,70.05,70.09,100500.0,39.1468,39.2362,39.1468,39.1691,100500.0
2007-02-27 15:55:00,70.09,70.36,70.08,70.22,101000.0,39.1691,39.32,39.1636,39.2418,101000.0
2007-02-28 09:30:00,70.4,70.7,70.3,70.69,220700.0,39.3424,39.51,39.2865,39.5044,220700.0
2007-02-28 09:35:00,70.7,70.78,70.63,70.78,96600.0,39.51,39.5547,39.4709,39.5547,96600.0
2007-02-28 09:40:00,70.75,70.89,70.69,70.84,101400.0,39.538,39.6162,39.5044,39.5883,101400.0
2007-02-28 09:45:00,70.83,70.88,70.5,70.69,278600.0,39.5827,39.6106,39.3983,39.5044,278600.0
2007-02-28 09:50:00,70.68,70.69,70.51,70.66,76500.0,39.4989,39.5044,39.4039,39.4877,76500.0
2007-02-28 09:55:00,70.65,70.67,70.48,70.6,107500.0,39.4821,39.4933,39.3871,39.4541,107500.0
2007-02-28 10:00:00,70.61,70.66,70.47,70.53,179500.0,39.4597,39.4877,39.3815,39.415,179500.0
2007-02-28 10:05:00,70.51,70.66,70.33,70.42,108500.0,39.4039,39.4877,39.3033,39.3536,108500.0
2007-02-28 10:10:00,70.58,70.62,70.35,70.41,132700.0,39.443,39.4653,39.3144,39.348,132700.0
2007-02-28 10:15:00,70.41,70.7,70.35,70.63,188500.0,39.348,39.51,39.3144,39.4709,188500.0
2007-02-28 10:20:00,70.65,70.7,70.45,70.54,102800.0,39.4821,39.51,39.3703,39.4206,102800.0
2007-02-28 10:25:00,70.59,70.77,70.47,70.77,89000.0,39.4486,39.5492,39.3815,39.5492,89000.0
2007-02-28 10:30:00,70.76,70.79,70.51,70.52,110900.0,39.5436,39.5603,39.4039,39.4094,110900.0
2007-02-28 10:35:00,70.54,70.78,70.5,70.73,66100.0,39.4206,39.5547,39.3983,39.5268,66100.0
2007-02-28 10:40:00,70.56,70.8,70.5,70.8,100100.0,39.4318,39.5659,39.3983,39.5659,100100.0
2007-02-28 10:45:00,70.8,70.93,70.55,70.74,81100.0,39.5659,39.6386,39.4262,39.5324,81100.0
2007-02-28 10:50:00,70.8,70.91,70.64,70.76,74500.0,39.5659,39.6274,39.4765,39.5436,74500.0
2007-02-28 10:55:00,70.74,70.85,70.64,70.74,67100.0,39.5324,39.5939,39.4765,39.5324,67100.0
2007-02-28 11:00:00,70.8,70.84,70.67,70.74,63700.0,39.5659,39.5883,39.4933,39.5324,63700.0
2007-02-28 11:05:00,70.76,70.8,70.61,70.8,44100.0,39.5436,39.5659,39.4597,39.5659,44100.0
2007-02-28 11:10:00,70.8,70.85,70.69,70.79,46300.0,39.5659,39.5939,39.5044,39.5603,46300.0
2007-02-28 11:15:00,70.79,70.85,70.67,70.68,49700.0,39.5603,39.5939,39.4933,39.4989,49700.0
2007-02-28 11:20:00,70.68,70.79,70.59,70.64,64000.0,39.4989,39.5603,39.4486,39.4765,64000.0
2007-02-28 11:25:00,70.63,70.75,70.63,70.7,43700.0,39.4709,39.538,39.4709,39.51,43700.0
2007-02-28 11:30:00,70.7,70.75,70.65,70.71,55000.0,39.51,39.538,39.4821,39.5156,55000.0
2007-02-28 11:35:00,70.72,70.8,70.7,70.77,61200.0,39.5212,39.5659,39.51,39.5492,61200.0
2007-02-28 11:40:00,70.75,70.76,70.66,70.71,74700.0,39.538,39.5436,39.4877,39.5156,74700.0
2007-02-28 11:45:00,70.74,70.74,70.6,70.6,61700.0,39.5324,39.5324,39.4541,39.4541,61700.0
2007-02-28 11:50:00,70.59,70.62,70.5,70.52,75600.0,39.4486,39.4653,39.3983,39.4094,75600.0
2007-02-28 11:55:00,70.53,70.54,70.47,70.48,47100.0,39.415,39.4206,39.3815,39.3871,47100.0
2007-02-28 12:00:00,70.48,70.52,70.43,70.46,111800.0,39.3871,39.4094,39.3591,39.3759,111800.0
2007-02-28 12:05:00,70.47,70.53,70.45,70.53,64100.0,39.3815,39.415,39.3703,39.415,64100.0
2007-02-28 12:10:00,70.52,70.56,70.45,70.46,47200.0,39.4094,39.4318,39.3703,39.3759,47200.0
2007-02-28 12:15:00,70.47,70.5,70.39,70.4,68400.0,39.3815,39.3983,39.3368,39.3424,68400.0
2007-02-28 12:20:00,70.41,70.52,70.38,70.41,85500.0,39.348,39.4094,39.3312,39.348,85500.0
2007-02-28 12:25:00,70.41,70.49,70.3,70.31,64300.0,39.348,39.3927,39.2865,39.2921,64300.0
2007-02-28 12:30:00,70.3,70.31,70.25,70.27,50800.0,39.2865,39.2921,39.2586,39.2697,50800.0
2007-02-28 12:35:00,70.27,70.3,70.25,70.27,53100.0,39.2697,39.2865,39.2586,39.2697,53100.0
2007-02-28 12:40:00,70.27,70.34,70.25,70.33,36100.0,39.2697,39.3088,39.2586,39.3033,36100.0
2007-02-28 12:45:00,70.33,70.45,70.32,70.37,43200.0,39.3033,39.3703,39.2977,39.3256,43200.0
2007-02-28 12:50:00,70.37,70.41,70.34,70.35,48700.0,39.3256,39.348,39.3088,39.3144,48700.0
2007-02-28 12:55:00,70.33,70.35,70.28,70.3,43300.0,39.3033,39.3144,39.2753,39.2865,43300.0
2007-02-28 13:00:00,70.3,70.31,70.25,70.26,50700.0,39.2865,39.2921,39.2586,39.2641,50700.0
2007-02-28 13:05:00,70.25,70.28,70.1,70.12,86400.0,39.2586,39.2753,39.1747,39.1859,86400.0
2007-02-28 13:10:00,70.11,70.11,69.93,70.04,240300.0,39.1803,39.1803,39.0797,39.1412,240300.0
2007-02-28 13:15:00,70.04,70.08,69.95,70.07,62800.0,39.1412,39.1636,39.0909,39.158,62800.0
2007-02-28 13:20:00,70.07,70.12,70.05,70.1,53100.0,39.158,39.1859,39.1468,39.1747,53100.0
2007-02-28 13:25:00,70.1,70.28,70.09,70.22,45600.0,39.1747,39.2753,39.1691,39.2418,45600.0
2007-02-28 13:30:00,70.22,70.23,70.1,70.17,37700.0,39.2418,39.2474,39.1747,39.2138,37700.0
2007-02-28 13:35:00,70.18,70.2,70.13,70.13,117300.0,39.2194,39.2306,39.1915,39.1915,117300.0
2007-02-28 13:40:00,70.14,70.23,70.13,70.21,58400.0,39.1971,39.2474,39.1915,39.2362,58400.0
2007-02-28 13:45:00,70.2,70.22,70.02,70.03,71000.0,39.2306,39.2418,39.13,39.1356,71000.0
2007-02-28 13:50:00,70.02,70.12,70.0,70.08,66000.0,39.13,39.1859,39.1188,39.1636,66000.0
2007-02-28 13:55:00,70.07,70.08,69.98,70.04,104200.0,39.158,39.1636,39.1077,39.1412,104200.0
2007-02-28 14:00:00,70.04,70.08,69.98,70.07,131800.0,39.1412,39.1636,39.1077,39.158,131800.0
2007-02-28 14:05:00,70.07,70.1,70.01,70.08,72800.0,39.158,39.1747,39.1244,39.1636,72800.0
2007-02-28 14:10:00,70.07,70.1,70.03,70.06,74000.0,39.158,39.1747,39.1356,39.1524,74000.0
2007-02-28 14:15:00,70.07,70.08,69.99,70.0,80400.0,39.158,39.1636,39.1133,39.1188,80400.0
2007-02-28 14:20:00,70.0,70.1,69.99,70.01,157500.0,39.1188,39.1747,39.1133,39.1244,157500.0
2007-02-28 14:25:00,70.02,70.07,70.0,70.07,45300.0,39.13,39.158,39.1188,39.158,45300.0
2007-02-28 14:30:00,70.07,70.1,70.03,70.08,182200.0,39.158,39.1747,39.1356,39.1636,182200.0
2007-02-28 14:35:00,70.07,70.13,70.03,70.05,57700.0,39.158,39.1915,39.1356,39.1468,57700.0
2007-02-28 14:40:00,70.05,70.09,70.04,70.09,28200.0,39.1468,39.1691,39.1412,39.1691,28200.0
2007-02-28 14:45:00,70.1,70.14,70.01,70.08,41500.0,39.1747,39.1971,39.1244,39.1636,41500.0
2007-02-28 14:50:00,70.08,70.12,70.0,70.03,63100.0,39.1636,39.1859,39.1188,39.1356,63100.0
2007-02-28 14:55:00,70.04,70.28,70.0,70.26,123700.0,39.1412,39.2753,39.1188,39.2641,123700.0
2007-02-28 15:00:00,70.25,70.27,70.2,70.25,106600.0,39.2586,39.2697,39.2306,39.2586,106600.0
2007-02-28 15:05:00,70.26,70.35,70.24,70.28,70400.0,39.2641,39.3144,39.253,39.2753,70400.0
2007-02-28 15:10:00,70.28,70.4,70.27,70.35,207800.0,39.2753,39.3424,39.2697,39.3144,207800.0
2007-02-28 15:15:00,70.34,70.4,70.31,70.39,57900.0,39.3088,39.3424,39.2921,39.3368,57900.0
2007-02-28 15:20:00,70.39,70.39,70.28,70.33,85500.0,39.3368,39.3368,39.2753,39.3033,85500.0
2007-02-28 15:25:00,70.33,70.35,70.24,70.26,82400.0,39.3033,39.3144,39.253,39.2641,82400.0
2007-02-28 15:30:00,70.25,70.26,70.16,70.17,96100.0,39.2586,39.2641,39.2083,39.2138,96100.0
2007-02-28 15:35:00,70.16,70.26,70.13,70.2,83900.0,39.2083,39.2641,39.1915,39.2306,83900.0
2007-02-28 15:40:00,70.21,70.22,70.1,70.11,116700.0,39.2362,39.2418,39.1747,39.1803,116700.0
2007-02-28 15:45:00,70.11,70.21,70.1,70.18,175900.0,39.1803,39.2362,39.1747,39.2194,175900.0
2007-02-28 15:50:00,70.18,70.22,70.15,70.16,221300.0,39.2194,39.2418,39.2027,39.2083,221300.0
2007-02-28 15:55:00,70.16,70.2,70.13,70.19,156000.0,39.2083,39.2306,39.1915,39.225,156000.0
2007-03-01 09:30:00,69.4,69.4,69.25,69.26,97600.0,38.7835,38.7835,38.6997,38.7053,97600.0
2007-03-01 09:35:00,69.25,69.58,69.0,69.14,146700.0,38.6997,38.8841,38.56,38.6382,146700.0
2007-03-01 09:40:00,69.05,69.29,68.74,69.11,145100.0,38.5879,38.7221,38.4147,38.6215,145100.0
2007-03-01 09:45:00,69.11,69.11,68.66,68.82,125400.0,38.6215,38.6215,38.37,38.4594,125400.0
2007-03-01 09:50:00,68.94,69.2,68.81,69.12,139800.0,38.5265,38.6718,38.4538,38.6271,139800.0
2007-03-01 09:55:00,68.97,69.76,68.96,69.18,172700.0,38.5432,38.9847,38.5376,38.6606,172700.0
2007-03-01 10:00:00,69.47,69.78,69.1,69.43,167900.0,38.8227,38.9959,38.6159,38.8003,167900.0
2007-03-01 10:05:00,69.43,69.76,69.29,69.6,132600.0,38.8003,38.9847,38.7221,38.8953,132600.0
2007-03-01 10:10:00,69.57,69.71,69.41,69.44,68500.0,38.8785,38.9568,38.7891,38.8059,68500.0
2007-03-01 10:15:00,69.44,69.7,69.28,69.64,77500.0,38.8059,38.9512,38.7165,38.9177,77500.0
2007-03-01 10:20:00,69.64,69.64,69.35,69.55,107700.0,38.9177,38.9177,38.7556,38.8674,107700.0
2007-03-01 10:25:00,69.55,69.67,69.35,69.64,144200.0,38.8674,38.9344,38.7556,38.9177,144200.0
2007-03-01 10:30:00,69.63,69.65,69.35,69.45,61200.0,38.9121,38.9232,38.7556,38.8115,61200.0
2007-03-01 10:35:00,69.46,69.64,69.4,69.52,72200.0,38.8171,38.9177,38.7835,38.8506,72200.0
2007-03-01 10:40:00,69.61,69.65,69.45,69.64,40200.0,38.9009,38.9232,38.8115,38.9177,40200.0
2007-03-01 10:45:00,69.63,69.65,69.4,69.51,47000.0,38.9121,38.9232,38.7835,38.845,47000.0
2007-03-01 10:50:00,69.51,69.92,69.45,69.91,100100.0,38.845,39.0741,38.8115,39.0685,100100.0
2007-03-01 10:55:00,69.55,70.0,69.43,69.65,86100.0,38.8674,39.1188,38.8003,38.9232,86100.0
2007-03-01 11:00:00,69.87,70.0,69.68,69.88,51800.0,39.0462,39.1188,38.94,39.0518,51800.0
2007-03-01 11:05:00,69.87,70.01,69.81,69.89,74300.0,39.0462,39.1244,39.0127,39.0574,74300.0
2007-03-01 11:10:00,69.86,69.97,69.83,69.95,63900.0,39.0406,39.1021,39.0238,39.0909,63900.0
2007-03-01 11:15:00,69.84,70.21,69.84,70.19,70900.0,39.0294,39.2362,39.0294,39.225,70900.0
2007-03-01 11:20:00,70.06,70.23,70.06,70.23,85500.0,39.1524,39.2474,39.1524,39.2474,85500.0
2007-03-01 11:25:00,70.23,70.24,70.0,70.12,73100.0,39.2474,39.253,39.1188,39.1859,73100.0
2007-03-01 11:30:00,70.11,70.2,70.07,70.13,67100.0,39.1803,39.2306,39.158,39.1915,67100.0
2007-03-01 11:35:00,70.13,70.13,69.99,70.0,31000.0,39.1915,39.1915,39.1133,39.1188,31000.0
2007-03-01 11:40:00,70.01,70.05,69.94,69.95,28700.0,39.1244,39.1468,39.0853,39.0909,28700.0
2007-03-01 11:45:00,69.96,70.07,69.91,70.0,50000.0,39.0965,39.158,39.0685,39.1188,50000.0
2007-03-01 11:50:00,70.0,70.02,69.85,69.88,50200.0,39.1188,39.13,39.035,39.0518,50200.0
2007-03-01 11:55:00,69.88,69.92,69.72,69.81,38800.0,39.0518,39.0741,38.9624,39.0127,38800.0
2007-03-01 12:00:00,69.82,69.9,69.77,69.84,48600.0,39.0183,39.063,38.9903,39.0294,48600.0
2007-03-01 12:05:00,69.84,69.85,69.78,69.85,46000.0,39.0294,39.035,38.9959,39.035,46000.0
2007-03-01 12:10:00,69.85,69.97,69.84,69.87,42400.0,39.035,39.1021,39.0294,39.0462,42400.0
2007-03-01 12:15:00,69.87,69.88,69.75,69.75,24900.0,39.0462,39.0518,38.9791,38.9791,24900.0
2007-03-01 12:20:00,69.76,69.86,69.75,69.85,30600.0,38.9847,39.0406,38.9791,39.035,30600.0
2007-03-01 12:25:00,69.86,69.87,69.74,69.87,40500.0,39.0406,39.0462,38.9735,39.0462,40500.0
2007-03-01 12:30:00,69.87,69.99,69.83,69.9,66400.0,39.0462,39.1133,39.0238,39.063,66400.0
2007-03-01 12:35:00,69.88,69.91,69.83,69.86,14400.0,39.0518,39.0685,39.0238,39.0406,14400.0
2007-03-01 12:40:00,69.86,69.94,69.86,69.88,17600.0,39.0406,39.0853,39.0406,39.0518,17600.0
2007-03-01 12:45:00,69.88,69.99,69.88,69.94,17400.0,39.0518,39.1133,39.0518,39.0853,17400.0
2007-03-01 12:50:00,69.92,69.98,69.9,69.94,12100.0,39.0741,39.1077,39.063,39.0853,12100.0
2007-03-01 12:55:00,69.94,69.94,69.86,69.93,24500.0,39.0853,39.0853,39.0406,39.0797,24500.0
2007-03-01 13:00:00,69.94,69.97,69.91,69.95,15900.0,39.0853,39.1021,39.0685,39.0909,15900.0
2007-03-01 13:05:00,69.95,69.97,69.88,69.92,35000.0,39.0909,39.1021,39.0518,39.0741,35000.0
2007-03-01 13:10:00,69.94,69.95,69.81,69.87,33100.0,39.0853,39.0909,39.0127,39.0462,33100.0
2007-03-01 13:15:00,69.86,69.87,69.83,69.86,12300.0,39.0406,39.0462,39.0238,39.0406,12300.0
2007-03-01 13:20:00,69.86,69.87,69.79,69.79,16500.0,39.0406,39.0462,39.0015,39.0015,16500.0
2007-03-01 13:25:00,69.78,69.87,69.78,69.87,19400.0,38.9959,39.0462,38.9959,39.0462,19400.0
2007-03-01 13:30:00,69.87,69.95,69.85,69.9,29700.0,39.0462,39.0909,39.035,39.063,29700.0
2007-03-01 13:35:00,69.9,69.95,69.87,69.88,28900.0,39.063,39.0909,39.0462,39.0518,28900.0
2007-03-01 13:40:00,69.87,69.9,69.86,69.9,53400.0,39.0462,39.063,39.0406,39.063,53400.0
2007-03-01 13:45:00,69.91,69.97,69.89,69.96,34000.0,39.0685,39.1021,39.0574,39.0965,34000.0
2007-03-01 13:50:00,69.95,69.99,69.93,69.98,38800.0,39.0909,39.1133,39.0797,39.1077,38800.0
2007-03-01 13:55:00,69.99,70.03,69.96,70.02,36500.0,39.1133,39.1356,39.0965,39.13,36500.0
2007-03-01 14:00:00,70.02,70.18,70.02,70.18,26600.0,39.13,39.2194,39.13,39.2194,26600.0
2007-03-01 14:05:00,70.19,70.24,70.14,70.15,46600.0,39.225,39.253,39.1971,39.2027,46600.0
2007-03-01 14:10:00,70.16,70.17,69.99,70.0,56500.0,39.2083,39.2138,39.1133,39.1188,56500.0
2007-03-01 14:15:00,70.0,70.06,69.88,69.88,58000.0,39.1188,39.1524,39.0518,39.0518,58000.0
2007-03-01 14:20:00,69.88,69.97,69.84,69.95,52200.0,39.0518,39.1021,39.0294,39.0909,52200.0
2007-03-01 14:25:00,69.96,69.98,69.89,69.9,34500.0,39.0965,39.1077,39.0574,39.063,34500.0
2007-03-01 14:30:00,69.9,70.1,69.88,70.09,72700.0,39.063,39.1747,39.0518,39.1691,72700.0
2007-03-01 14:35:00,70.08,70.2,70.05,70.07,44300.0,39.1636,39.2306,39.1468,39.158,44300.0
2007-03-01 14:40:00,70.06,70.15,70.01,70.02,34800.0,39.1524,39.2027,39.1244,39.13,34800.0
2007-03-01 14:45:00,70.02,70.2,70.02,70.15,28300.0,39.13,39.2306,39.13,39.2027,28300.0
2007-03-01 14:50:00,70.15,70.2,70.09,70.14,24700.0,39.2027,39.2306,39.1691,39.1971,24700.0
2007-03-01 14:55:00,70.14,70.14,70.08,70.12,30000.0,39.1971,39.1971,39.1636,39.1859,30000.0
2007-03-01 15:00:00,70.13,70.14,70.03,70.1,42700.0,39.1915,39.1971,39.1356,39.1747,42700.0
2007-03-01 15:05:00,70.1,70.26,70.08,70.22,40600.0,39.1747,39.2641,39.1636,39.2418,40600.0
2007-03-01 15:10:00,70.21,70.29,70.21,70.25,46500.0,39.2362,39.2809,39.2362,39.2586,46500.0
2007-03-01 15:15:00,70.24,70.3,70.2,70.21,37000.0,39.253,39.2865,39.2306,39.2362,37000.0
2007-03-01 15:20:00,70.21,70.21,70.0,70.0,63500.0,39.2362,39.2362,39.1188,39.1188,63500.0
2007-03-01 15:25:00,70.0,70.03,69.89,70.03,57600.0,39.1188,39.1356,39.0574,39.1356,57600.0
2007-03-01 15:30:00,70.02,70.15,70.02,70.03,75600.0,39.13,39.2027,39.13,39.1356,75600.0
2007-03-01 15:35:00,70.04,70.04,69.96,69.98,52600.0,39.1412,39.1412,39.0965,39.1077,52600.0
2007-03-01 15:40:00,69.99,70.04,69.93,70.04,61700.0,39.1133,39.1412,39.0797,39.1412,61700.0
2007-03-01 15:45:00,70.05,70.07,69.98,70.03,80400.0,39.1468,39.158,39.1077,39.1356,80400.0
2007-03-01 15:50:00,70.01,70.11,70.01,70.11,76400.0,39.1244,39.1803,39.1244,39.1803,76400.0
2007-03-01 15:55:00,70.1,70.11,70.01,70.01,97300.0,39.1747,39.1803,39.1244,39.1244,97300.0
2007-03-02 09:30:00,69.95,69.96,69.41,69.67,81600.0,39.0909,39.0965,38.7891,38.9344,81600.0
2007-03-02 09:35:00,69.67,69.88,69.52,69.56,59000.0,38.9344,39.0518,38.8506,38.873,59000.0
2007-03-02 09:40:00,69.55,69.72,69.55,69.61,27000.0,38.8674,38.9624,38.8674,38.9009,27000.0
2007-03-02 09:45:00,69.61,69.71,69.52,69.59,48500.0,38.9009,38.9568,38.8506,38.8897,48500.0
2007-03-02 09:50:00,69.59,69.75,69.55,69.57,35300.0,38.8897,38.9791,38.8674,38.8785,35300.0
2007-03-02 09:55:00,69.61,69.65,69.5,69.64,21000.0,38.9009,38.9232,38.8394,38.9177,21000.0
2007-03-02 10:00:00,69.62,69.7,69.5,69.68,38400.0,38.9065,38.9512,38.8394,38.94,38400.0
2007-03-02 10:05:00,69.69,69.74,69.62,69.68,23800.0,38.9456,38.9735,38.9065,38.94,23800.0
2007-03-02 10:10:00,69.69,69.88,69.68,69.79,23500.0,38.9456,39.0518,38.94,39.0015,23500.0
2007-03-02 10:15:00,69.77,69.83,69.77,69.81,16700.0,38.9903,39.0238,38.9903,39.0127,16700.0
2007-03-02 10:20:00,69.8,69.81,69.7,69.79,24600.0,39.0071,39.0127,38.9512,39.0015,24600.0
2007-03-02 10:25:00,69.78,69.83,69.77,69.8,81400.0,38.9959,39.0238,38.9903,39.0071,81400.0
2007-03-02 10:30:00,69.8,69.91,69.76,69.91,42200.0,39.0071,39.0685,38.9847,39.0685,42200.0
2007-03-02 10:35:00,69.91,69.96,69.85,69.86,42700.0,39.0685,39.0965,39.035,39.0406,42700.0
2007-03-02 10:40:00,69.85,70.05,69.81,70.04,52100.0,39.035,39.1468,39.0127,39.1412,52100.0
2007-03-02 10:45:00,70.05,70.1,69.97,69.98,29600.0,39.1468,39.1747,39.1021,39.1077,29600.0
2007-03-02 10:50:00,69.98,70.03,69.88,69.93,53100.0,39.1077,39.1356,39.0518,39.0797,53100.0
2007-03-02 10:55:00,69.92,69.96,69.88,69.89,10900.0,39.0741,39.0965,39.0518,39.0574,10900.0
2007-03-02 11:00:00,69.9,69.9,69.78,69.86,22400.0,39.063,39.063,38.9959,39.0406,22400.0
2007-03-02 11:05:00,69.9,70.0,69.89,69.93,25400.0,39.063,39.1188,39.0574,39.0797,25400.0
2007-03-02 11:10:00,69.92,69.94,69.89,69.93,17200.0,39.0741,39.0853,39.0574,39.0797,17200.0
2007-03-02 11:15:00,69.92,70.03,69.92,70.0,20000.0,39.0741,39.1356,39.0741,39.1188,20000.0
2007-03-02 11:20:00,69.99,70.04,69.96,69.98,34400.0,39.1133,39.1412,39.0965,39.1077,34400.0
2007-03-02 11:25:00,69.97,69.97,69.85,69.85,16900.0,39.1021,39.1021,39.035,39.035,16900.0
2007-03-02 11:30:00,69.83,69.87,69.76,69.77,78800.0,39.0238,39.0462,38.9847,38.9903,78800.0
2007-03-02 11:35:00,69.77,69.83,69.76,69.78,19100.0,38.9903,39.0238,38.9847,38.9959,19100.0
2007-03-02 11:40:00,69.79,69.9,69.77,69.9,20800.0,39.0015,39.063,38.9903,39.063,20800.0
2007-03-02 11:45:00,69.9,70.0,69.9,69.93,95100.0,39.063,39.1188,39.063,39.0797,95100.0
2007-03-02 11:50:00,69.93,69.93,69.85,69.85,31500.0,39.0797,39.0797,39.035,39.035,31500.0
2007-03-02 11:55:00,69.85,69.88,69.84,69.86,20500.0,39.035,39.0518,39.0294,39.0406,20500.0
2007-03-02 12:00:00,69.87,69.95,69.86,69.94,17300.0,39.0462,39.0909,39.0406,39.0853,17300.0
2007-03-02 12:05:00,69.92,69.96,69.87,69.87,23300.0,39.0741,39.0965,39.0462,39.0462,23300.0
2007-03-02 12:10:00,69.86,69.86,69.77,69.77,24100.0,39.0406,39.0406,38.9903,38.9903,24100.0
2007-03-02 12:15:00,69.77,69.78,69.75,69.75,40800.0,38.9903,38.9959,38.9791,38.9791,40800.0
2007-03-02 12:20:00,69.75,69.76,69.66,69.68,61200.0,38.9791,38.9847,38.9288,38.94,61200.0
2007-03-02 12:25:00,69.69,69.69,69.57,69.57,23800.0,38.9456,38.9456,38.8785,38.8785,23800.0
2007-03-02 12:30:00,69.57,69.68,69.5,69.63,54100.0,38.8785,38.94,38.8394,38.9121,54100.0
2007-03-02 12:35:00,69.63,69.71,69.59,69.67,37700.0,38.9121,38.9568,38.8897,38.9344,37700.0
2007-03-02 12:40:00,69.68,69.68,69.52,69.53,34200.0,38.94,38.94,38.8506,38.8562,34200.0
2007-03-02 12:45:00,69.53,69.62,69.52,69.54,19500.0,38.8562,38.9065,38.8506,38.8618,19500.0
2007-03-02 12:50:00,69.54,69.63,69.52,69.61,19000.0,38.8618,38.9121,38.8506,38.9009,19000.0
2007-03-02 12:55:00,69.6,69.71,69.57,69.71,18100.0,38.8953,38.9568,38.8785,38.9568,18100.0
2007-03-02 13:00:00,69.72,69.78,69.71,69.75,55500.0,38.9624,38.9959,38.9568,38.9791,55500.0
2007-03-02 13:05:00,69.75,69.76,69.62,69.64,19000.0,38.9791,38.9847,38.9065,38.9177,19000.0
2007-03-02 13:10:00,69.65,69.69,69.52,69.69,33400.0,38.9232,38.9456,38.8506,38.9456,33400.0
2007-03-02 13:15:00,69.69,69.74,69.61,69.68,36800.0,38.9456,38.9735,38.9009,38.94,36800.0
2007-03-02 13:20:00,69.67,69.75,69.57,69.58,51100.0,38.9344,38.9791,38.8785,38.8841,51100.0
2007-03-02 13:25:00,69.62,69.69,69.55,69.59,91400.0,38.9065,38.9456,38.8674,38.8897,91400.0
2007-03-02 13:30:00,69.59,69.68,69.51,69.58,62600.0,38.8897,38.94,38.845,38.8841,62600.0
2007-03-02 13:35:00,69.56,69.63,69.55,69.6,30800.0,38.873,38.9121,38.8674,38.8953,30800.0
2007-03-02 13:40:00,69.59,69.65,69.52,69.58,58900.0,38.8897,38.9232,38.8506,38.8841,58900.0
2007-03-02 13:45:00,69.57,69.61,69.51,69.61,33700.0,38.8785,38.9009,38.845,38.9009,33700.0
2007-03-02 13:50:00,69.61,69.61,69.5,69.5,33600.0,38.9009,38.9009,38.8394,38.8394,33600.0
2007-03-02 13:55:00,69.52,69.57,69.5,69.55,27800.0,38.8506,38.8785,38.8394,38.8674,27800.0
2007-03-02 14:00:00,69.55,69.55,69.5,69.52,34800.0,38.8674,38.8674,38.8394,38.8506,34800.0
2007-03-02 14:05:00,69.51,69.53,69.46,69.52,52900.0,38.845,38.8562,38.8171,38.8506,52900.0
2007-03-02 14:10:00,69.52,69.53,69.43,69.45,22700.0,38.8506,38.8562,38.8003,38.8115,22700.0
2007-03-02 14:15:00,69.44,69.48,69.34,69.47,50500.0,38.8059,38.8282,38.75,38.8227,50500.0
2007-03-02 14:20:00,69.48,69.53,69.42,69.44,35700.0,38.8282,38.8562,38.7947,38.8059,35700.0
2007-03-02 14:25:00,69.42,69.47,69.38,69.47,36400.0,38.7947,38.8227,38.7724,38.8227,36400.0
2007-03-02 14:30:00,69.46,69.53,69.44,69.44,26500.0,38.8171,38.8562,38.8059,38.8059,26500.0
2007-03-02 14:35:00,69.44,69.61,69.41,69.61,35900.0,38.8059,38.9009,38.7891,38.9009,35900.0
2007-03-02 14:40:00,69.6,69.68,69.6,69.67,38500.0,38.8953,38.94,38.8953,38.9344,38500.0
2007-03-02 14:45:00,69.65,69.66,69.58,69.6,24000.0,38.9232,38.9288,38.8841,38.8953,24000.0
2007-03-02 14:50:00,69.6,69.63,69.53,69.56,41100.0,38.8953,38.9121,38.8562,38.873,41100.0
2007-03-02 14:55:00,69.56,69.57,69.44,69.51,57900.0,38.873,38.8785,38.8059,38.845,57900.0
2007-03-02 15:00:00,69.51,69.63,69.51,69.56,29300.0,38.845,38.9121,38.845,38.873,29300.0
2007-03-02 15:05:00,69.55,69.57,69.47,69.54,36700.0,38.8674,38.8785,38.8227,38.8618,36700.0
2007-03-02 15:10:00,69.54,69.57,69.51,69.57,26300.0,38.8618,38.8785,38.845,38.8785,26300.0
2007-03-02 15:15:00,69.56,69.63,69.54,69.55,21300.0,38.873,38.9121,38.8618,38.8674,21300.0
2007-03-02 15:20:00,69.55,69.56,69.53,69.55,36200.0,38.8674,38.873,38.8562,38.8674,36200.0
2007-03-02 15:25:00,69.55,69.6,69.52,69.6,35000.0,38.8674,38.8953,38.8506,38.8953,35000.0
2007-03-02 15:30:00,69.6,69.61,69.48,69.52,56300.0,38.8953,38.9009,38.8282,38.8506,56300.0
2007-03-02 15:35:00,69.52,69.53,69.47,69.49,74300.0,38.8506,38.8562,38.8227,38.8338,74300.0
2007-03-02 15:40:00,69.48,69.5,69.42,69.42,81600.0,38.8282,38.8394,38.7947,38.7947,81600.0
2007-03-02 15:45:00,69.41,69.47,69.4,69.47,147800.0,38.7891,38.8227,38.7835,38.8227,147800.0
2007-03-02 15:50:00,69.47,69.53,69.45,69.48,140900.0,38.8227,38.8562,38.8115,38.8282,140900.0
2007-03-02 15:55:00,69.48,69.55,69.37,69.46,373300.0,38.8282,38.8674,38.7668,38.8171,373300.0
2007-03-05 09:30:00,69.27,69.35,69.0,69.03,110300.0,38.7109,38.7556,38.56,38.5768,110300.0
2007-03-05 09:35:00,69.03,69.37,68.75,69.17,98300.0,38.5768,38.7668,38.4203,38.655,98300.0
2007-03-05 09:40:00,69.14,69.22,68.85,68.86,74400.0,38.6382,38.6829,38.4762,38.4818,74400.0
2007-03-05 09:45:00,68.88,69.2,68.8,69.16,78400.0,38.4929,38.6718,38.4482,38.6494,78400.0
2007-03-05 09:50:00,69.16,69.42,69.1,69.33,84600.0,38.6494,38.7947,38.6159,38.7444,84600.0
2007-03-05 09:55:00,69.34,69.75,69.29,69.72,127300.0,38.75,38.9791,38.7221,38.9624,127300.0
2007-03-05 10:00:00,69.72,69.72,69.41,69.51,151600.0,38.9624,38.9624,38.7891,38.845,151600.0
2007-03-05 10:05:00,69.51,69.6,69.4,69.58,88500.0,38.845,38.8953,38.7835,38.8841,88500.0
2007-03-05 10:10:00,69.57,69.83,69.48,69.69,126300.0,38.8785,39.0238,38.8282,38.9456,126300.0
2007-03-05 10:15:00,69.69,69.89,69.66,69.83,167200.0,38.9456,39.0574,38.9288,39.0238,167200.0
2007-03-05 10:20:00,69.84,69.85,69.67,69.69,123300.0,39.0294,39.035,38.9344,38.9456,123300.0
2007-03-05 10:25:00,69.69,69.7,69.45,69.48,79600.0,38.9456,38.9512,38.8115,38.8282,79600.0
2007-03-05 10:30:00,69.47,69.5,69.42,69.44,87100.0,38.8227,38.8394,38.7947,38.8059,87100.0
2007-03-05 10:35:00,69.44,69.5,69.41,69.44,48000.0,38.8059,38.8394,38.7891,38.8059,48000.0
2007-03-05 10:40:00,69.43,69.56,69.4,69.51,60400.0,38.8003,38.873,38.7835,38.845,60400.0
2007-03-05 10:45:00,69.52,69.58,69.5,69.53,57700.0,38.8506,38.8841,38.8394,38.8562,57700.0
2007-03-05 10:50:00,69.52,69.66,69.5,69.6,71300.0,38.8506,38.9288,38.8394,38.8953,71300.0
2007-03-05 10:55:00,69.6,69.76,69.58,69.74,63700.0,38.8953,38.9847,38.8841,38.9735,63700.0
2007-03-05 11:00:00,69.74,69.88,69.66,69.86,83800.0,38.9735,39.0518,38.9288,39.0406,83800.0
2007-03-05 11:05:00,69.86,70.05,69.86,70.04,108700.0,39.0406,39.1468,39.0406,39.1412,108700.0
2007-03-05 11:10:00,70.05,70.11,69.91,69.98,54300.0,39.1468,39.1803,39.0685,39.1077,54300.0
2007-03-05 11:15:00,69.99,70.05,69.95,70.03,47800.0,39.1133,39.1468,39.0909,39.1356,47800.0
2007-03-05 11:20:00,70.02,70.06,69.93,69.95,79000.0,39.13,39.1524,39.0797,39.0909,79000.0
2007-03-05 11:25:00,69.94,70.04,69.93,70.04,54400.0,39.0853,39.1412,39.0797,39.1412,54400.0
2007-03-05 11:30:00,70.04,70.07,70.0,70.0,105800.0,39.1412,39.158,39.1188,39.1188,105800.0
2007-03-05 11:35:00,70.0,70.02,69.95,70.0,64600.0,39.1188,39.13,39.0909,39.1188,64600.0
2007-03-05 11:40:00,70.0,70.01,69.91,69.92,49500.0,39.1188,39.1244,39.0685,39.0741,49500.0
2007-03-05 11:45:00,69.93,70.04,69.92,70.0,55200.0,39.0797,39.1412,39.0741,39.1188,55200.0
2007-03-05 11:50:00,70.0,70.09,69.93,69.95,61200.0,39.1188,39.1691,39.0797,39.0909,61200.0
2007-03-05 11:55:00,69.95,69.96,69.86,69.88,55700.0,39.0909,39.0965,39.0406,39.0518,55700.0
2007-03-05 12:00:00,69.88,69.95,69.81,69.92,53200.0,39.0518,39.0909,39.0127,39.0741,53200.0
2007-03-05 12:05:00,69.91,69.91,69.81,69.85,42500.0,39.0685,39.0685,39.0127,39.035,42500.0
2007-03-05 12:10:00,69.85,70.0,69.85,70.0,40500.0,39.035,39.1188,39.035,39.1188,40500.0
2007-03-05 12:15:00,70.01,70.01,69.89,69.91,38500.0,39.1244,39.1244,39.0574,39.0685,38500.0
2007-03-05 12:20:00,69.92,69.92,69.86,69.92,46500.0,39.0741,39.0741,39.0406,39.0741,46500.0
2007-03-05 12:25:00,69.92,69.93,69.87,69.87,24500.0,39.0741,39.0797,39.0462,39.0462,24500.0
2007-03-05 12:30:00,69.88,69.89,69.78,69.82,27400.0,39.0518,39.0574,38.9959,39.0183,27400.0
2007-03-05 12:35:00,69.81,69.82,69.74,69.75,28100.0,39.0127,39.0183,38.9735,38.9791,28100.0
2007-03-05 12:40:00,69.75,69.84,69.74,69.83,30600.0,38.9791,39.0294,38.9735,39.0238,30600.0
2007-03-05 12:45:00,69.83,69.87,69.78,69.79,27400.0,39.0238,39.0462,38.9959,39.0015,27400.0
2007-03-05 12:50:00,69.8,69.8,69.7,69.77,24400.0,39.0071,39.0071,38.9512,38.9903,24400.0
2007-03-05 12:55:00,69.78,69.79,69.63,69.74,40500.0,38.9959,39.0015,38.9121,38.9735,40500.0
2007-03-05 13:00:00,69.75,69.78,69.69,69.76,34800.0,38.9791,38.9959,38.9456,38.9847,34800.0
2007-03-05 13:05:00,69.74,69.74,69.65,69.65,26700.0,38.9735,38.9735,38.9232,38.9232,26700.0
2007-03-05 13:10:00,69.65,69.74,69.65,69.73,44100.0,38.9232,38.9735,38.9232,38.968,44100.0
2007-03-05 13:15:00,69.74,69.83,69.72,69.77,44800.0,38.9735,39.0238,38.9624,38.9903,44800.0
2007-03-05 13:20:00,69.77,69.77,69.66,69.7,38300.0,38.9903,38.9903,38.9288,38.9512,38300.0
2007-03-05 13:25:00,69.72,69.73,69.68,69.7,40900.0,38.9624,38.968,38.94,38.9512,40900.0
2007-03-05 13:30:00,69.7,69.77,69.66,69.77,36900.0,38.9512,38.9903,38.9288,38.9903,36900.0
2007-03-05 13:35:00,69.76,69.76,69.69,69.74,31700.0,38.9847,38.9847,38.9456,38.9735,31700.0
2007-03-05 13:40:00,69.73,69.8,69.71,69.8,38100.0,38.968,39.0071,38.9568,39.0071,38100.0
2007-03-05 13:45:00,69.82,69.95,69.8,69.92,55200.0,39.0183,39.0909,39.0071,39.0741,55200.0
2007-03-05 13:50:00,69.9,69.97,69.85,69.91,50800.0,39.063,39.1021,39.035,39.0685,50800.0
2007-03-05 13:55:00,69.91,69.98,69.86,69.98,33100.0,39.0685,39.1077,39.0406,39.1077,33100.0
2007-03-05 14:00:00,69.98,70.08,69.89,69.93,63800.0,39.1077,39.1636,39.0574,39.0797,63800.0
2007-03-05 14:05:00,69.92,69.98,69.86,69.89,34600.0,39.0741,39.1077,39.0406,39.0574,34600.0
2007-03-05 14:10:00,69.88,69.89,69.7,69.71,68200.0,39.0518,39.0574,38.9512,38.9568,68200.0
2007-03-05 14:15:00,69.7,69.74,69.61,69.61,40400.0,38.9512,38.9735,38.9009,38.9009,40400.0
2007-03-05 14:20:00,69.6,69.71,69.6,69.6,37400.0,38.8953,38.9568,38.8953,38.8953,37400.0
2007-03-05 14:25:00,69.61,69.65,69.56,69.56,33000.0,38.9009,38.9232,38.873,38.873,33000.0
2007-03-05 14:30:00,69.57,69.58,69.5,69.5,41900.0,38.8785,38.8841,38.8394,38.8394,41900.0
2007-03-05 14:35:00,69.52,69.62,69.52,69.6,59200.0,38.8506,38.9065,38.8506,38.8953,59200.0
2007-03-05 14:40:00,69.6,69.66,69.58,69.6,40600.0,38.8953,38.9288,38.8841,38.8953,40600.0
2007-03-05 14:45:00,69.6,69.72,69.58,69.66,95700.0,38.8953,38.9624,38.8841,38.9288,95700.0
2007-03-05 14:50:00,69.67,69.75,69.66,69.72,69000.0,38.9344,38.9791,38.9288,38.9624,69000.0
2007-03-05 14:55:00,69.71,69.74,69.68,69.72,114000.0,38.9568,38.9735,38.94,38.9624,114000.0
2007-03-05 15:00:00,69.73,69.74,69.6,69.63,101200.0,38.968,38.9735,38.8953,38.9121,101200.0
2007-03-05 15:05:00,69.63,69.68,69.58,69.65,138100.0,38.9121,38.94,38.8841,38.9232,138100.0
2007-03-05 15:10:00,69.65,69.67,69.6,69.65,69000.0,38.9232,38.9344,38.8953,38.9232,69000.0
2007-03-05 15:15:00,69.65,69.69,69.64,69.66,46200.0,38.9232,38.9456,38.9177,38.9288,46200.0
2007-03-05 15:20:00,69.66,69.81,69.63,69.74,49000.0,38.9288,39.0127,38.9121,38.9735,49000.0
2007-03-05 15:25:00,69.74,69.85,69.74,69.75,45600.0,38.9735,39.035,38.9735,38.9791,45600.0
2007-03-05 15:30:00,69.75,69.88,69.75,69.88,56500.0,38.9791,39.0518,38.9791,39.0518,56500.0
2007-03-05 15:35:00,69.88,69.9,69.86,69.88,73800.0,39.0518,39.063,39.0406,39.0518,73800.0
2007-03-05 15:40:00,69.87,69.87,69.78,69.78,52000.0,39.0462,39.0462,38.9959,38.9959,52000.0
2007-03-05 15:45:00,69.79,69.88,69.78,69.86,66300.0,39.0015,39.0518,38.9959,39.0406,66300.0
2007-03-05 15:50:00,69.86,69.87,69.75,69.76,144700.0,39.0406,39.0462,38.9791,38.9847,144700.0
2007-03-05 15:55:00,69.76,69.77,69.61,69.7,235300.0,38.9847,38.9903,38.9009,38.9512,235300.0
2007-03-06 09:30:00,70.0,70.1,69.9,70.03,110100.0,39.1188,39.1747,39.063,39.1356,110100.0
2007-03-06 09:35:00,70.01,70.24,70.0,70.2,80600.0,39.1244,39.253,39.1188,39.2306,80600.0
2007-03-06 09:40:00,70.18,70.21,69.9,69.91,78200.0,39.2194,39.2362,39.063,39.0685,78200.0
2007-03-06 09:45:00,69.91,70.04,69.75,69.82,113200.0,39.0685,39.1412,38.9791,39.0183,113200.0
2007-03-06 09:50:00,69.82,69.9,69.69,69.69,77800.0,39.0183,39.063,38.9456,38.9456,77800.0
2007-03-06 09:55:00,69.7,69.91,69.67,69.87,39600.0,38.9512,39.0685,38.9344,39.0462,39600.0
2007-03-06 10:00:00,69.88,69.89,69.75,69.76,62200.0,39.0518,39.0574,38.9791,38.9847,62200.0
2007-03-06 10:05:00,69.76,69.8,69.61,69.62,62600.0,38.9847,39.0071,38.9009,38.9065,62600.0
2007-03-06 10:10:00,69.62,69.74,69.6,69.69,51800.0,38.9065,38.9735,38.8953,38.9456,51800.0
2007-03-06 10:15:00,69.7,69.74,69.64,69.71,41800.0,38.9512,38.9735,38.9177,38.9568,41800.0
2007-03-06 10:20:00,69.71,69.73,69.66,69.67,35400.0,38.9568,38.968,38.9288,38.9344,35400.0
2007-03-06 10:25:00,69.7,69.75,69.66,69.75,33900.0,38.9512,38.9791,38.9288,38.9791,33900.0
2007-03-06 10:30:00,69.74,69.75,69.6,69.64,50900.0,38.9735,38.9791,38.8953,38.9177,50900.0
2007-03-06 10:35:00,69.64,69.71,69.64,69.7,49900.0,38.9177,38.9568,38.9177,38.9512,49900.0
2007-03-06 10:40:00,69.69,69.74,69.67,69.67,63700.0,38.9456,38.9735,38.9344,38.9344,63700.0
2007-03-06 10:45:00,69.67,69.73,69.65,69.71,74000.0,38.9344,38.968,38.9232,38.9568,74000.0
2007-03-06 10:50:00,69.71,69.74,69.68,69.7,33600.0,38.9568,38.9735,38.94,38.9512,33600.0
2007-03-06 10:55:00,69.7,69.7,69.5,69.51,95900.0,38.9512,38.9512,38.8394,38.845,95900.0
2007-03-06 11:00:00,69.51,69.59,69.5,69.56,69400.0,38.845,38.8897,38.8394,38.873,69400.0
2007-03-06 11:05:00,69.54,69.54,69.5,69.5,80800.0,38.8618,38.8618,38.8394,38.8394,80800.0
2007-03-06 11:10:00,69.5,69.54,69.44,69.45,75800.0,38.8394,38.8618,38.8059,38.8115,75800.0
2007-03-06 11:15:00,69.45,69.47,69.42,69.46,30500.0,38.8115,38.8227,38.7947,38.8171,30500.0
2007-03-06 11:20:00,69.46,69.56,69.44,69.53,40700.0,38.8171,38.873,38.8059,38.8562,40700.0
2007-03-06 11:25:00,69.52,69.55,69.5,69.51,33800.0,38.8506,38.8674,38.8394,38.845,33800.0
2007-03-06 11:30:00,69.51,69.6,69.51,69.59,81400.0,38.845,38.8953,38.845,38.8897,81400.0
2007-03-06 11:35:00,69.59,69.6,69.54,69.57,82700.0,38.8897,38.8953,38.8618,38.8785,82700.0
2007-03-06 11:40:00,69.56,69.62,69.55,69.62,54300.0,38.873,38.9065,38.8674,38.9065,54300.0
2007-03-06 11:45:00,69.61,69.72,69.61,69.66,52700.0,38.9009,38.9624,38.9009,38.9288,52700.0
2007-03-06 11:50:00,69.66,69.68,69.54,69.55,59300.0,38.9288,38.94,38.8618,38.8674,59300.0
2007-03-06 11:55:00,69.54,69.58,69.53,69.55,23200.0,38.8618,38.8841,38.8562,38.8674,23200.0
2007-03-06 12:00:00,69.56,69.61,69.53,69.55,38300.0,38.873,38.9009,38.8562,38.8674,38300.0
2007-03-06 12:05:00,69.55,69.59,69.53,69.55,39000.0,38.8674,38.8897,38.8562,38.8674,39000.0
2007-03-06 12:10:00,69.55,69.56,69.49,69.51,47200.0,38.8674,38.873,38.8338,38.845,47200.0
2007-03-06 12:15:00,69.52,69.53,69.5,69.53,29800.0,38.8506,38.8562,38.8394,38.8562,29800.0
2007-03-06 12:20:00,69.51,69.52,69.47,69.5,47600.0,38.845,38.8506,38.8227,38.8394,47600.0
2007-03-06 12:25:00,69.51,69.52,69.48,69.51,48800.0,38.845,38.8506,38.8282,38.845,48800.0
2007-03-06 12:30:00,69.5,69.6,69.5,69.57,30000.0,38.8394,38.8953,38.8394,38.8785,30000.0
2007-03-06 12:35:00,69.56,69.56,69.5,69.5,30700.0,38.873,38.873,38.8394,38.8394,30700.0
2007-03-06 12:40:00,69.5,69.55,69.49,69.55,26300.0,38.8394,38.8674,38.8338,38.8674,26300.0
2007-03-06 12:45:00,69.53,69.6,69.51,69.6,31300.0,38.8562,38.8953,38.845,38.8953,31300.0
2007-03-06 12:50:00,69.59,69.6,69.55,69.56,21300.0,38.8897,38.8953,38.8674,38.873,21300.0
2007-03-06 12:55:00,69.55,69.58,69.54,69.58,53200.0,38.8674,38.8841,38.8618,38.8841,53200.0
2007-03-06 13:00:00,69.58,69.59,69.54,69.57,22200.0,38.8841,38.8897,38.8618,38.8785,22200.0
2007-03-06 13:05:00,69.57,69.59,69.54,69.59,31600.0,38.8785,38.8897,38.8618,38.8897,31600.0
2007-03-06 13:10:00,69.59,69.59,69.54,69.54,10700.0,38.8897,38.8897,38.8618,38.8618,10700.0
2007-03-06 13:15:00,69.53,69.56,69.5,69.5,24500.0,38.8562,38.873,38.8394,38.8394,24500.0
2007-03-06 13:20:00,69.5,69.56,69.49,69.56,23700.0,38.8394,38.873,38.8338,38.873,23700.0
2007-03-06 13:25:00,69.56,69.57,69.52,69.52,9600.0,38.873,38.8785,38.8506,38.8506,9600.0
2007-03-06 13:30:00,69.52,69.58,69.48,69.55,61700.0,38.8506,38.8841,38.8282,38.8674,61700.0
2007-03-06 13:35:00,69.54,69.55,69.49,69.52,36300.0,38.8618,38.8674,38.8338,38.8506,36300.0
2007-03-06 13:40:00,69.53,69.56,69.5,69.56,127300.0,38.8562,38.873,38.8394,38.873,127300.0
2007-03-06 13:45:00,69.57,69.59,69.52,69.55,39900.0,38.8785,38.8897,38.8506,38.8674,39900.0
2007-03-06 13:50:00,69.55,69.55,69.5,69.5,31500.0,38.8674,38.8674,38.8394,38.8394,31500.0
2007-03-06 13:55:00,69.5,69.54,69.5,69.51,46400.0,38.8394,38.8618,38.8394,38.845,46400.0
2007-03-06 14:00:00,69.51,69.6,69.51,69.6,35300.0,38.845,38.8953,38.845,38.8953,35300.0
2007-03-06 14:05:00,69.59,69.6,69.55,69.56,24800.0,38.8897,38.8953,38.8674,38.873,24800.0
2007-03-06 14:10:00,69.55,69.58,69.52,69.57,43200.0,38.8674,38.8841,38.8506,38.8785,43200.0
2007-03-06 14:15:00,69.59,69.59,69.53,69.58,23400.0,38.8897,38.8897,38.8562,38.8841,23400.0
2007-03-06 14:20:00,69.58,69.6,69.54,69.59,26100.0,38.8841,38.8953,38.8618,38.8897,26100.0
2007-03-06 14:25:00,69.59,69.7,69.58,69.69,66100.0,38.8897,38.9512,38.8841,38.9456,66100.0
2007-03-06 14:30:00,69.69,69.7,69.63,69.64,37200.0,38.9456,38.9512,38.9121,38.9177,37200.0
2007-03-06 14:35:00,69.63,69.63,69.6,69.6,62500.0,38.9121,38.9121,38.8953,38.8953,62500.0
2007-03-06 14:40:00,69.61,69.64,69.6,69.62,41400.0,38.9009,38.9177,38.8953,38.9065,41400.0
2007-03-06 14:45:00,69.63,69.73,69.62,69.73,48100.0,38.9121,38.968,38.9065,38.968,48100.0
2007-03-06 14:50:00,69.72,69.76,69.71,69.75,61600.0,38.9624,38.9847,38.9568,38.9791,61600.0
2007-03-06 14:55:00,69.75,69.86,69.74,69.86,92600.0,38.9791,39.0406,38.9735,39.0406,92600.0
2007-03-06 15:00:00,69.86,69.95,69.85,69.93,83500.0,39.0406,39.0909,39.035,39.0797,83500.0
2007-03-06 15:05:00,69.93,70.01,69.91,70.01,52300.0,39.0797,39.1244,39.0685,39.1244,52300.0
2007-03-06 15:10:00,70.01,70.15,70.0,70.15,92500.0,39.1244,39.2027,39.1188,39.2027,92500.0
2007-03-06 15:15:00,70.14,70.16,70.04,70.04,88500.0,39.1971,39.2083,39.1412,39.1412,88500.0
2007-03-06 15:20:00,70.05,70.05,70.01,70.04,59200.0,39.1468,39.1468,39.1244,39.1412,59200.0
2007-03-06 15:25:00,70.03,70.04,70.03,70.03,148000.0,39.1356,39.1412,39.1356,39.1356,148000.0
2007-03-06 15:30:00,70.03,70.04,69.95,69.95,107500.0,39.1356,39.1412,39.0909,39.0909,107500.0
2007-03-06 15:35:00,69.95,69.96,69.84,69.86,113100.0,39.0909,39.0965,39.0294,39.0406,113100.0
2007-03-06 15:40:00,69.85,69.94,69.84,69.84,78200.0,39.035,39.0853,39.0294,39.0294,78200.0
2007-03-06 15:45:00,69.84,69.84,69.82,69.83,88600.0,39.0294,39.0294,39.0183,39.0238,88600.0
2007-03-06 15:50:00,69.83,69.88,69.81,69.85,140100.0,39.0238,39.0518,39.0127,39.035,140100.0
2007-03-06 15:55:00,69.85,69.93,69.84,69.9,206100.0,39.035,39.0797,39.0294,39.063,206100.0
2007-03-07 09:30:00,69.91,70.05,69.85,69.89,76900.0,39.0685,39.1468,39.035,39.0574,76900.0
2007-03-07 09:35:00,69.91,70.05,69.78,69.87,54600.0,39.0685,39.1468,38.9959,39.0462,54600.0
2007-03-07 09:40:00,69.88,70.03,69.87,69.96,45200.0,39.0518,39.1356,39.0462,39.0965,45200.0
2007-03-07 09:45:00,69.96,70.25,69.95,70.16,46600.0,39.0965,39.2586,39.0909,39.2083,46600.0
2007-03-07 09:50:00,70.16,70.17,70.07,70.1,41900.0,39.2083,39.2138,39.158,39.1747,41900.0
2007-03-07 09:55:00,70.09,70.1,69.95,70.03,29800.0,39.1691,39.1747,39.0909,39.1356,29800.0
2007-03-07 10:00:00,70.03,70.05,69.93,69.93,33600.0,39.1356,39.1468,39.0797,39.0797,33600.0
2007-03-07 10:05:00,69.93,69.96,69.85,69.93,51200.0,39.0797,39.0965,39.035,39.0797,51200.0
2007-03-07 10:10:00,69.94,69.98,69.88,69.91,31900.0,39.0853,39.1077,39.0518,39.0685,31900.0
2007-03-07 10:15:00,69.92,69.94,69.89,69.91,27400.0,39.0741,39.0853,39.0574,39.0685,27400.0
2007-03-07 10:20:00,69.91,69.98,69.9,69.95,52400.0,39.0685,39.1077,39.063,39.0909,52400.0
2007-03-07 10:25:00,69.95,69.99,69.91,69.99,39900.0,39.0909,39.1133,39.0685,39.1133,39900.0
2007-03-07 10:30:00,69.99,70.04,69.91,69.99,71900.0,39.1133,39.1412,39.0685,39.1133,71900.0
2007-03-07 10:35:00,70.01,70.04,69.98,70.0,33000.0,39.1244,39.1412,39.1077,39.1188,33000.0
2007-03-07 10:40:00,70.01,70.01,69.96,69.96,28600.0,39.1244,39.1244,39.0965,39.0965,28600.0
2007-03-07 10:45:00,69.98,69.98,69.95,69.95,71300.0,39.1077,39.1077,39.0909,39.0909,71300.0
2007-03-07 10:50:00,69.96,70.0,69.9,69.92,40200.0,39.0965,39.1188,39.063,39.0741,40200.0
2007-03-07 10:55:00,69.92,69.95,69.9,69.92,42700.0,39.0741,39.0909,39.063,39.0741,42700.0
2007-03-07 11:00:00,69.9,69.93,69.85,69.91,116800.0,39.063,39.0797,39.035,39.0685,116800.0
2007-03-07 11:05:00,69.9,69.93,69.85,69.92,26200.0,39.063,39.0797,39.035,39.0741,26200.0
2007-03-07 11:10:00,69.92,69.94,69.85,69.94,68100.0,39.0741,39.0853,39.035,39.0853,68100.0
2007-03-07 11:15:00,69.89,69.96,69.89,69.91,33100.0,39.0574,39.0965,39.0574,39.0685,33100.0
2007-03-07 11:20:00,69.92,69.92,69.89,69.9,20900.0,39.0741,39.0741,39.0574,39.063,20900.0
2007-03-07 11:25:00,69.88,69.94,69.88,69.92,19700.0,39.0518,39.0853,39.0518,39.0741,19700.0
2007-03-07 11:30:00,69.91,70.05,69.9,70.05,138100.0,39.0685,39.1468,39.063,39.1468,138100.0
2007-03-07 11:35:00,70.05,70.07,69.96,70.0,55700.0,39.1468,39.158,39.0965,39.1188,55700.0
2007-03-07 11:40:00,70.01,70.08,70.01,70.07,40700.0,39.1244,39.1636,39.1244,39.158,40700.0
2007-03-07 11:45:00,70.06,70.13,70.05,70.07,47600.0,39.1524,39.1915,39.1468,39.158,47600.0
2007-03-07 11:50:00,70.11,70.18,70.08,70.17,50100.0,39.1803,39.2194,39.1636,39.2138,50100.0
2007-03-07 11:55:00,70.17,70.25,70.16,70.24,29200.0,39.2138,39.2586,39.2083,39.253,29200.0
2007-03-07 12:00:00,70.24,70.24,70.17,70.18,15500.0,39.253,39.253,39.2138,39.2194,15500.0
2007-03-07 12:05:00,70.17,70.24,70.1,70.22,44100.0,39.2138,39.253,39.1747,39.2418,44100.0
2007-03-07 12:10:00,70.21,70.25,70.0,70.25,136600.0,39.2362,39.2586,39.1188,39.2586,136600.0
2007-03-07 12:15:00,70.25,70.28,70.24,70.26,36200.0,39.2586,39.2753,39.253,39.2641,36200.0
2007-03-07 12:20:00,70.25,70.27,70.21,70.25,39800.0,39.2586,39.2697,39.2362,39.2586,39800.0
2007-03-07 12:25:00,70.24,70.3,70.24,70.29,33600.0,39.253,39.2865,39.253,39.2809,33600.0
2007-03-07 12:30:00,70.3,70.34,70.22,70.22,36400.0,39.2865,39.3088,39.2418,39.2418,36400.0
2007-03-07 12:35:00,70.23,70.3,70.2,70.28,29800.0,39.2474,39.2865,39.2306,39.2753,29800.0
2007-03-07 12:40:00,70.29,70.34,70.23,70.32,37500.0,39.2809,39.3088,39.2474,39.2977,37500.0
2007-03-07 12:45:00,70.32,70.35,70.31,70.34,22300.0,39.2977,39.3144,39.2921,39.3088,22300.0
2007-03-07 12:50:00,70.34,70.34,70.22,70.26,18700.0,39.3088,39.3088,39.2418,39.2641,18700.0
2007-03-07 12:55:00,70.27,70.29,70.21,70.28,26900.0,39.2697,39.2809,39.2362,39.2753,26900.0
2007-03-07 13:00:00,70.28,70.28,70.2,70.21,22000.0,39.2753,39.2753,39.2306,39.2362,22000.0
2007-03-07 13:05:00,70.21,70.29,70.21,70.28,34100.0,39.2362,39.2809,39.2362,39.2753,34100.0
2007-03-07 13:10:00,70.28,70.31,70.18,70.18,20800.0,39.2753,39.2921,39.2194,39.2194,20800.0
2007-03-07 13:15:00,70.19,70.2,70.13,70.19,18000.0,39.225,39.2306,39.1915,39.225,18000.0
2007-03-07 13:20:00,70.2,70.29,70.14,70.28,32900.0,39.2306,39.2809,39.1971,39.2753,32900.0
2007-03-07 13:25:00,70.27,70.27,70.15,70.17,19200.0,39.2697,39.2697,39.2027,39.2138,19200.0
2007-03-07 13:30:00,70.16,70.25,70.13,70.24,23100.0,39.2083,39.2586,39.1915,39.253,23100.0
2007-03-07 13:35:00,70.23,70.3,70.23,70.27,21000.0,39.2474,39.2865,39.2474,39.2697,21000.0
2007-03-07 13:40:00,70.28,70.3,70.24,70.24,6400.0,39.2753,39.2865,39.253,39.253,6400.0
2007-03-07 13:45:00,70.24,70.29,70.17,70.28,43900.0,39.253,39.2809,39.2138,39.2753,43900.0
2007-03-07 13:50:00,70.28,70.33,70.24,70.24,40300.0,39.2753,39.3033,39.253,39.253,40300.0
2007-03-07 13:55:00,70.24,70.28,70.21,70.27,15800.0,39.253,39.2753,39.2362,39.2697,15800.0
2007-03-07 14:00:00,70.27,70.28,70.15,70.15,37300.0,39.2697,39.2753,39.2027,39.2027,37300.0
2007-03-07 14:05:00,70.15,70.21,70.12,70.16,38600.0,39.2027,39.2362,39.1859,39.2083,38600.0
2007-03-07 14:10:00,70.16,70.16,70.06,70.11,58700.0,39.2083,39.2083,39.1524,39.1803,58700.0
2007-03-07 14:15:00,70.11,70.14,70.05,70.12,63600.0,39.1803,39.1971,39.1468,39.1859,63600.0
2007-03-07 14:20:00,70.11,70.14,70.02,70.04,52200.0,39.1803,39.1971,39.13,39.1412,52200.0
2007-03-07 14:25:00,70.04,70.07,70.03,70.06,16700.0,39.1412,39.158,39.1356,39.1524,16700.0
2007-03-07 14:30:00,70.07,70.15,70.05,70.13,22000.0,39.158,39.2027,39.1468,39.1915,22000.0
2007-03-07 14:35:00,70.11,70.15,70.07,70.15,31600.0,39.1803,39.2027,39.158,39.2027,31600.0
2007-03-07 14:40:00,70.15,70.22,70.15,70.16,26900.0,39.2027,39.2418,39.2027,39.2083,26900.0
2007-03-07 14:45:00,70.15,70.24,70.15,70.24,31000.0,39.2027,39.253,39.2027,39.253,31000.0
2007-03-07 14:50:00,70.24,70.28,70.14,70.16,26600.0,39.253,39.2753,39.1971,39.2083,26600.0
2007-03-07 14:55:00,70.15,70.19,70.08,70.1,40500.0,39.2027,39.225,39.1636,39.1747,40500.0
2007-03-07 15:00:00,70.1,70.22,70.09,70.21,16800.0,39.1747,39.2418,39.1691,39.2362,16800.0
2007-03-07 15:05:00,70.21,70.24,70.18,70.19,25500.0,39.2362,39.253,39.2194,39.225,25500.0
2007-03-07 15:10:00,70.19,70.25,70.17,70.23,25100.0,39.225,39.2586,39.2138,39.2474,25100.0
2007-03-07 15:15:00,70.23,70.23,70.18,70.2,46500.0,39.2474,39.2474,39.2194,39.2306,46500.0
2007-03-07 15:20:00,70.21,70.22,70.08,70.08,75100.0,39.2362,39.2418,39.1636,39.1636,75100.0
2007-03-07 15:25:00,70.09,70.11,70.02,70.02,41500.0,39.1691,39.1803,39.13,39.13,41500.0
2007-03-07 15:30:00,70.02,70.04,69.95,70.0,64400.0,39.13,39.1412,39.0909,39.1188,64400.0
2007-03-07 15:35:00,69.99,70.1,69.99,70.1,48300.0,39.1133,39.1747,39.1133,39.1747,48300.0
2007-03-07 15:40:00,70.1,70.12,70.04,70.05,34300.0,39.1747,39.1859,39.1412,39.1468,34300.0
2007-03-07 15:45:00,70.04,70.09,69.95,70.06,65700.0,39.1412,39.1691,39.0909,39.1524,65700.0
2007-03-07 15:50:00,70.06,70.1,70.02,70.08,78500.0,39.1524,39.1747,39.13,39.1636,78500.0
2007-03-07 15:55:00,70.09,70.09,69.95,69.97,156700.0,39.1691,39.1691,39.0909,39.1021,156700.0
2007-03-08 09:30:00,70.09,70.5,70.09,70.25,96800.0,39.1691,39.3983,39.1691,39.2586,96800.0
2007-03-08 09:35:00,70.3,70.37,70.11,70.14,40400.0,39.2865,39.3256,39.1803,39.1971,40400.0
2007-03-08 09:40:00,70.07,70.31,70.07,70.23,49900.0,39.158,39.2921,39.158,39.2474,49900.0
2007-03-08 09:45:00,70.23,70.24,70.07,70.12,78900.0,39.2474,39.253,39.158,39.1859,78900.0
2007-03-08 09:50:00,70.12,70.2,70.05,70.13,74300.0,39.1859,39.2306,39.1468,39.1915,74300.0
2007-03-08 09:55:00,70.15,70.15,70.02,70.02,29900.0,39.2027,39.2027,39.13,39.13,29900.0
2007-03-08 10:00:00,70.01,70.1,69.97,70.09,53600.0,39.1244,39.1747,39.1021,39.1691,53600.0
2007-03-08 10:05:00,70.09,70.17,70.03,70.03,32200.0,39.1691,39.2138,39.1356,39.1356,32200.0
2007-03-08 10:10:00,70.03,70.13,69.93,70.11,53800.0,39.1356,39.1915,39.0797,39.1803,53800.0
2007-03-08 10:15:00,70.13,70.23,70.03,70.11,52100.0,39.1915,39.2474,39.1356,39.1803,52100.0
2007-03-08 10:20:00,70.12,70.23,70.08,70.23,28300.0,39.1859,39.2474,39.1636,39.2474,28300.0
2007-03-08 10:25:00,70.22,70.35,70.2,70.34,39400.0,39.2418,39.3144,39.2306,39.3088,39400.0
2007-03-08 10:30:00,70.35,70.35,70.24,70.27,34700.0,39.3144,39.3144,39.253,39.2697,34700.0
2007-03-08 10:35:00,70.27,70.39,70.22,70.39,25300.0,39.2697,39.3368,39.2418,39.3368,25300.0
2007-03-08 10:40:00,70.38,70.38,70.2,70.2,46100.0,39.3312,39.3312,39.2306,39.2306,46100.0
2007-03-08 10:45:00,70.21,70.33,70.21,70.28,29700.0,39.2362,39.3033,39.2362,39.2753,29700.0
2007-03-08 10:50:00,70.26,70.33,70.23,70.31,52900.0,39.2641,39.3033,39.2474,39.2921,52900.0
2007-03-08 10:55:00,70.31,70.37,70.31,70.32,33600.0,39.2921,39.3256,39.2921,39.2977,33600.0
2007-03-08 11:00:00,70.33,70.4,70.33,70.37,33400.0,39.3033,39.3424,39.3033,39.3256,33400.0
2007-03-08 11:05:00,70.38,70.46,70.36,70.39,28800.0,39.3312,39.3759,39.32,39.3368,28800.0
2007-03-08 11:10:00,70.38,70.38,70.25,70.32,34500.0,39.3312,39.3312,39.2586,39.2977,34500.0
2007-03-08 11:15:00,70.33,70.37,70.24,70.3,23100.0,39.3033,39.3256,39.253,39.2865,23100.0
2007-03-08 11:20:00,70.29,70.35,70.25,70.34,20600.0,39.2809,39.3144,39.2586,39.3088,20600.0
2007-03-08 11:25:00,70.33,70.34,70.24,70.25,21600.0,39.3033,39.3088,39.253,39.2586,21600.0
2007-03-08 11:30:00,70.25,70.27,70.22,70.24,34300.0,39.2586,39.2697,39.2418,39.253,34300.0
2007-03-08 11:35:00,70.25,70.32,70.15,70.18,19400.0,39.2586,39.2977,39.2027,39.2194,19400.0
2007-03-08 11:40:00,70.17,70.33,70.16,70.33,21200.0,39.2138,39.3033,39.2083,39.3033,21200.0
2007-03-08 11:45:00,70.33,70.38,70.27,70.28,14700.0,39.3033,39.3312,39.2697,39.2753,14700.0
2007-03-08 11:50:00,70.29,70.29,70.14,70.14,26900.0,39.2809,39.2809,39.1971,39.1971,26900.0
2007-03-08 11:55:00,70.16,70.16,70.1,70.1,17400.0,39.2083,39.2083,39.1747,39.1747,17400.0
2007-03-08 12:00:00,70.09,70.25,70.09,70.24,25700.0,39.1691,39.2586,39.1691,39.253,25700.0
2007-03-08 12:05:00,70.23,70.24,70.13,70.13,12700.0,39.2474,39.253,39.1915,39.1915,12700.0
2007-03-08 12:10:00,70.13,70.13,70.03,70.09,21600.0,39.1915,39.1915,39.1356,39.1691,21600.0
2007-03-08 12:15:00,70.09,70.16,70.09,70.14,16600.0,39.1691,39.2083,39.1691,39.1971,16600.0
2007-03-08 12:20:00,70.13,70.14,70.1,70.1,12700.0,39.1915,39.1971,39.1747,39.1747,12700.0
2007-03-08 12:25:00,70.09,70.1,70.08,70.09,7700.0,39.1691,39.1747,39.1636,39.1691,7700.0
2007-03-08 12:30:00,70.08,70.14,70.08,70.12,23600.0,39.1636,39.1971,39.1636,39.1859,23600.0
2007-03-08 12:35:00,70.09,70.12,70.02,70.02,19000.0,39.1691,39.1859,39.13,39.13,19000.0
2007-03-08 12:40:00,70.03,70.11,70.02,70.07,19300.0,39.1356,39.1803,39.13,39.158,19300.0
2007-03-08 12:45:00,70.07,70.12,70.05,70.12,38400.0,39.158,39.1859,39.1468,39.1859,38400.0
2007-03-08 12:50:00,70.11,70.13,70.03,70.05,28000.0,39.1803,39.1915,39.1356,39.1468,28000.0
2007-03-08 12:55:00,70.03,70.09,70.0,70.03,27500.0,39.1356,39.1691,39.1188,39.1356,27500.0
2007-03-08 13:00:00,70.03,70.07,70.0,70.03,22300.0,39.1356,39.158,39.1188,39.1356,22300.0
2007-03-08 13:05:00,70.02,70.03,70.0,70.0,28200.0,39.13,39.1356,39.1188,39.1188,28200.0
2007-03-08 13:10:00,70.0,70.02,70.0,70.0,54100.0,39.1188,39.13,39.1188,39.1188,54100.0
2007-03-08 13:15:00,70.02,70.04,69.93,69.95,31900.0,39.13,39.1412,39.0797,39.0909,31900.0
2007-03-08 13:20:00,69.95,70.02,69.94,70.0,19700.0,39.0909,39.13,39.0853,39.1188,19700.0
2007-03-08 13:25:00,70.01,70.08,70.01,70.08,13300.0,39.1244,39.1636,39.1244,39.1636,13300.0
2007-03-08 13:30:00,70.08,70.09,70.05,70.06,8800.0,39.1636,39.1691,39.1468,39.1524,8800.0
2007-03-08 13:35:00,70.06,70.09,70.05,70.09,5800.0,39.1524,39.1691,39.1468,39.1691,5800.0
2007-03-08 13:40:00,70.09,70.2,70.08,70.19,12800.0,39.1691,39.2306,39.1636,39.225,12800.0
2007-03-08 13:45:00,70.2,70.3,70.19,70.28,22400.0,39.2306,39.2865,39.225,39.2753,22400.0
2007-03-08 13:50:00,70.27,70.33,70.24,70.26,35800.0,39.2697,39.3033,39.253,39.2641,35800.0
2007-03-08 13:55:00,70.26,70.31,70.25,70.29,20500.0,39.2641,39.2921,39.2586,39.2809,20500.0
2007-03-08 14:00:00,70.28,70.28,70.2,70.22,31700.0,39.2753,39.2753,39.2306,39.2418,31700.0
2007-03-08 14:05:00,70.21,70.29,70.21,70.26,35100.0,39.2362,39.2809,39.2362,39.2641,35100.0
2007-03-08 14:10:00,70.25,70.33,70.2,70.23,34800.0,39.2586,39.3033,39.2306,39.2474,34800.0
2007-03-08 14:15:00,70.22,70.28,70.21,70.27,34100.0,39.2418,39.2753,39.2362,39.2697,34100.0
2007-03-08 14:20:00,70.26,70.28,70.2,70.27,17100.0,39.2641,39.2753,39.2306,39.2697,17100.0
2007-03-08 14:25:00,70.26,70.26,70.17,70.18,16400.0,39.2641,39.2641,39.2138,39.2194,16400.0
2007-03-08 14:30:00,70.18,70.19,70.01,70.02,50000.0,39.2194,39.225,39.1244,39.13,50000.0
2007-03-08 14:35:00,70.04,70.1,69.87,69.98,87200.0,39.1412,39.1747,39.0462,39.1077,87200.0
2007-03-08 14:40:00,69.99,70.02,69.96,69.97,45300.0,39.1133,39.13,39.0965,39.1021,45300.0
2007-03-08 14:45:00,69.96,70.03,69.95,70.0,46700.0,39.0965,39.1356,39.0909,39.1188,46700.0
2007-03-08 14:50:00,70.0,70.01,69.93,70.0,25400.0,39.1188,39.1244,39.0797,39.1188,25400.0
2007-03-08 14:55:00,70.0,70.01,69.93,69.98,84000.0,39.1188,39.1244,39.0797,39.1077,84000.0
2007-03-08 15:00:00,69.99,70.0,69.96,70.0,51200.0,39.1133,39.1188,39.0965,39.1188,51200.0
2007-03-08 15:05:00,70.0,70.03,69.96,69.98,28500.0,39.1188,39.1356,39.0965,39.1077,28500.0
2007-03-08 15:10:00,69.99,70.0,69.96,70.0,35700.0,39.1133,39.1188,39.0965,39.1188,35700.0
2007-03-08 15:15:00,69.99,70.0,69.95,69.96,37600.0,39.1133,39.1188,39.0909,39.0965,37600.0
2007-03-08 15:20:00,69.96,69.99,69.92,69.95,46100.0,39.0965,39.1133,39.0741,39.0909,46100.0
2007-03-08 15:25:00,69.96,69.97,69.89,69.9,43900.0,39.0965,39.1021,39.0574,39.063,43900.0
2007-03-08 15:30:00,69.9,69.95,69.9,69.9,52900.0,39.063,39.0909,39.063,39.063,52900.0
2007-03-08 15:35:00,69.91,69.95,69.88,69.91,62200.0,39.0685,39.0909,39.0518,39.0685,62200.0
2007-03-08 15:40:00,69.91,69.91,69.85,69.87,77400.0,39.0685,39.0685,39.035,39.0462,77400.0
2007-03-08 15:45:00,69.86,69.88,69.78,69.79,97700.0,39.0406,39.0518,38.9959,39.0015,97700.0
2007-03-08 15:50:00,69.8,69.82,69.75,69.79,110800.0,39.0071,39.0183,38.9791,39.0015,110800.0
2007-03-08 15:55:00,69.79,69.95,69.76,69.87,180300.0,39.0015,39.0909,38.9847,39.0462,180300.0
2007-03-09 09:30:00,70.95,70.99,70.81,70.85,251200.0,39.6497,39.6721,39.5715,39.5939,251200.0
2007-03-09 09:35:00,70.88,70.95,70.75,70.79,70400.0,39.6106,39.6497,39.538,39.5603,70400.0
2007-03-09 09:40:00,70.79,70.92,70.75,70.86,84900.0,39.5603,39.633,39.538,39.5994,84900.0
2007-03-09 09:45:00,70.86,70.98,70.85,70.91,50600.0,39.5994,39.6665,39.5939,39.6274,50600.0
2007-03-09 09:50:00,70.91,70.93,70.87,70.87,45600.0,39.6274,39.6386,39.605,39.605,45600.0
2007-03-09 09:55:00,70.87,70.89,70.79,70.79,77200.0,39.605,39.6162,39.5603,39.5603,77200.0
2007-03-09 10:00:00,70.8,70.85,70.72,70.76,56700.0,39.5659,39.5939,39.5212,39.5436,56700.0
2007-03-09 10:05:00,70.77,70.77,70.5,70.54,58100.0,39.5492,39.5492,39.3983,39.4206,58100.0
2007-03-09 10:10:00,70.54,70.68,70.52,70.56,48400.0,39.4206,39.4989,39.4094,39.4318,48400.0
2007-03-09 10:15:00,70.57,70.61,70.41,70.49,45600.0,39.4374,39.4597,39.348,39.3927,45600.0
2007-03-09 10:20:00,70.49,70.62,70.49,70.54,32600.0,39.3927,39.4653,39.3927,39.4206,32600.0
2007-03-09 10:25:00,70.55,70.57,70.41,70.57,23500.0,39.4262,39.4374,39.348,39.4374,23500.0
2007-03-09 10:30:00,70.58,70.6,70.52,70.6,19800.0,39.443,39.4541,39.4094,39.4541,19800.0
2007-03-09 10:35:00,70.61,70.71,70.6,70.69,29800.0,39.4597,39.5156,39.4541,39.5044,29800.0
2007-03-09 10:40:00,70.69,70.73,70.68,70.69,14700.0,39.5044,39.5268,39.4989,39.5044,14700.0
2007-03-09 10:45:00,70.69,70.81,70.64,70.75,44100.0,39.5044,39.5715,39.4765,39.538,44100.0
2007-03-09 10:50:00,70.74,70.85,70.74,70.84,17400.0,39.5324,39.5939,39.5324,39.5883,17400.0
2007-03-09 10:55:00,70.83,70.84,70.8,70.8,17300.0,39.5827,39.5883,39.5659,39.5659,17300.0
2007-03-09 11:00:00,70.8,70.85,70.75,70.84,29400.0,39.5659,39.5939,39.538,39.5883,29400.0
2007-03-09 11:05:00,70.84,70.89,70.8,70.86,53700.0,39.5883,39.6162,39.5659,39.5994,53700.0
2007-03-09 11:10:00,70.85,70.88,70.83,70.87,13000.0,39.5939,39.6106,39.5827,39.605,13000.0
2007-03-09 11:15:00,70.87,70.88,70.79,70.8,25500.0,39.605,39.6106,39.5603,39.5659,25500.0
2007-03-09 11:20:00,70.8,70.81,70.72,70.74,24400.0,39.5659,39.5715,39.5212,39.5324,24400.0
2007-03-09 11:25:00,70.74,70.79,70.74,70.75,20700.0,39.5324,39.5603,39.5324,39.538,20700.0
2007-03-09 11:30:00,70.75,70.79,70.74,70.78,15800.0,39.538,39.5603,39.5324,39.5547,15800.0
2007-03-09 11:35:00,70.78,70.81,70.74,70.78,21800.0,39.5547,39.5715,39.5324,39.5547,21800.0
2007-03-09 11:40:00,70.78,70.8,70.7,70.71,45700.0,39.5547,39.5659,39.51,39.5156,45700.0
2007-03-09 11:45:00,70.71,70.78,70.69,70.75,14000.0,39.5156,39.5547,39.5044,39.538,14000.0
2007-03-09 11:50:00,70.76,70.79,70.7,70.73,24200.0,39.5436,39.5603,39.51,39.5268,24200.0
2007-03-09 11:55:00,70.74,70.76,70.7,70.74,13500.0,39.5324,39.5436,39.51,39.5324,13500.0
2007-03-09 12:00:00,70.74,70.81,70.68,70.72,34300.0,39.5324,39.5715,39.4989,39.5212,34300.0
2007-03-09 12:05:00,70.72,70.77,70.68,70.7,13900.0,39.5212,39.5492,39.4989,39.51,13900.0
2007-03-09 12:10:00,70.7,70.72,70.65,70.65,19400.0,39.51,39.5212,39.4821,39.4821,19400.0
2007-03-09 12:15:00,70.65,70.66,70.62,70.65,10100.0,39.4821,39.4877,39.4653,39.4821,10100.0
2007-03-09 12:20:00,70.65,70.7,70.63,70.69,9800.0,39.4821,39.51,39.4709,39.5044,9800.0
2007-03-09 12:25:00,70.7,70.76,70.69,70.74,33600.0,39.51,39.5436,39.5044,39.5324,33600.0
2007-03-09 12:30:00,70.74,70.75,70.73,70.74,10900.0,39.5324,39.538,39.5268,39.5324,10900.0
2007-03-09 12:35:00,70.73,70.73,70.66,70.7,18100.0,39.5268,39.5268,39.4877,39.51,18100.0
2007-03-09 12:40:00,70.7,70.76,70.64,70.64,34700.0,39.51,39.5436,39.4765,39.4765,34700.0
2007-03-09 12:45:00,70.65,70.65,70.55,70.55,24800.0,39.4821,39.4821,39.4262,39.4262,24800.0
2007-03-09 12:50:00,70.54,70.57,70.5,70.57,15000.0,39.4206,39.4374,39.3983,39.4374,15000.0
2007-03-09 12:55:00,70.57,70.62,70.51,70.53,26900.0,39.4374,39.4653,39.4039,39.415,26900.0
2007-03-09 13:00:00,70.52,70.62,70.52,70.6,32700.0,39.4094,39.4653,39.4094,39.4541,32700.0
2007-03-09 13:05:00,70.59,70.59,70.53,70.57,10100.0,39.4486,39.4486,39.415,39.4374,10100.0
2007-03-09 13:10:00,70.56,70.57,70.49,70.51,36200.0,39.4318,39.4374,39.3927,39.4039,36200.0
2007-03-09 13:15:00,70.49,70.5,70.43,70.5,26400.0,39.3927,39.3983,39.3591,39.3983,26400.0
2007-03-09 13:20:00,70.5,70.54,70.49,70.5,17400.0,39.3983,39.4206,39.3927,39.3983,17400.0
2007-03-09 13:25:00,70.5,70.56,70.5,70.56,28500.0,39.3983,39.4318,39.3983,39.4318,28500.0
2007-03-09 13:30:00,70.55,70.61,70.53,70.54,25300.0,39.4262,39.4597,39.415,39.4206,25300.0
2007-03-09 13:35:00,70.54,70.54,70.45,70.48,26500.0,39.4206,39.4206,39.3703,39.3871,26500.0
2007-03-09 13:40:00,70.47,70.55,70.46,70.49,12800.0,39.3815,39.4262,39.3759,39.3927,12800.0
2007-03-09 13:45:00,70.48,70.51,70.47,70.51,11600.0,39.3871,39.4039,39.3815,39.4039,11600.0
2007-03-09 13:50:00,70.51,70.51,70.45,70.48,21200.0,39.4039,39.4039,39.3703,39.3871,21200.0
2007-03-09 13:55:00,70.47,70.49,70.45,70.47,25300.0,39.3815,39.3927,39.3703,39.3815,25300.0
2007-03-09 14:00:00,70.45,70.5,70.37,70.48,55100.0,39.3703,39.3983,39.3256,39.3871,55100.0
2007-03-09 14:05:00,70.49,70.55,70.42,70.55,15300.0,39.3927,39.4262,39.3536,39.4262,15300.0
2007-03-09 14:10:00,70.54,70.59,70.52,70.59,18100.0,39.4206,39.4486,39.4094,39.4486,18100.0
2007-03-09 14:15:00,70.59,70.59,70.55,70.55,32900.0,39.4486,39.4486,39.4262,39.4262,32900.0
2007-03-09 14:20:00,70.55,70.59,70.54,70.58,23800.0,39.4262,39.4486,39.4206,39.443,23800.0
2007-03-09 14:25:00,70.58,70.59,70.48,70.55,38400.0,39.443,39.4486,39.3871,39.4262,38400.0
2007-03-09 14:30:00,70.57,70.6,70.46,70.46,52300.0,39.4374,39.4541,39.3759,39.3759,52300.0
2007-03-09 14:35:00,70.47,70.65,70.46,70.65,45400.0,39.3815,39.4821,39.3759,39.4821,45400.0
2007-03-09 14:40:00,70.65,70.67,70.6,70.61,24400.0,39.4821,39.4933,39.4541,39.4597,24400.0
2007-03-09 14:45:00,70.61,70.7,70.61,70.66,17700.0,39.4597,39.51,39.4597,39.4877,17700.0
2007-03-09 14:50:00,70.66,70.66,70.56,70.57,25600.0,39.4877,39.4877,39.4318,39.4374,25600.0
2007-03-09 14:55:00,70.58,70.61,70.52,70.53,36500.0,39.443,39.4597,39.4094,39.415,36500.0
2007-03-09 15:00:00,70.53,70.63,70.53,70.62,22500.0,39.415,39.4709,39.415,39.4653,22500.0
2007-03-09 15:05:00,70.63,70.65,70.6,70.65,19600.0,39.4709,39.4821,39.4541,39.4821,19600.0
2007-03-09 15:10:00,70.65,70.65,70.56,70.63,18600.0,39.4821,39.4821,39.4318,39.4709,18600.0
2007-03-09 15:15:00,70.64,70.72,70.63,70.69,18800.0,39.4765,39.5212,39.4709,39.5044,18800.0
2007-03-09 15:20:00,70.68,70.7,70.62,70.62,29500.0,39.4989,39.51,39.4653,39.4653,29500.0
2007-03-09 15:25:00,70.62,70.69,70.62,70.69,21500.0,39.4653,39.5044,39.4653,39.5044,21500.0
2007-03-09 15:30:00,70.69,70.72,70.66,70.7,41200.0,39.5044,39.5212,39.4877,39.51,41200.0
2007-03-09 15:35:00,70.7,70.76,70.69,70.74,73500.0,39.51,39.5436,39.5044,39.5324,73500.0
2007-03-09 15:40:00,70.75,70.76,70.73,70.73,77500.0,39.538,39.5436,39.5268,39.5268,77500.0
2007-03-09 15:45:00,70.74,70.83,70.73,70.79,106400.0,39.5324,39.5827,39.5268,39.5603,106400.0
2007-03-09 15:50:00,70.79,70.79,70.71,70.72,66900.0,39.5603,39.5603,39.5156,39.5212,66900.0
2007-03-09 15:55:00,70.72,70.72,70.56,70.63,156900.0,39.5212,39.5212,39.4318,39.4709,156900.0
2007-03-12 09:30:00,70.88,70.93,70.62,70.81,120700.0,39.6106,39.6386,39.4653,39.5715,120700.0
2007-03-12 09:35:00,70.81,70.97,70.79,70.9,39400.0,39.5715,39.6609,39.5603,39.6218,39400.0
2007-03-12 09:40:00,70.89,71.0,70.86,70.97,46500.0,39.6162,39.6777,39.5994,39.6609,46500.0
2007-03-12 09:45:00,70.98,70.99,70.91,70.96,48800.0,39.6665,39.6721,39.6274,39.6553,48800.0
2007-03-12 09:50:00,70.95,70.98,70.92,70.94,44000.0,39.6497,39.6665,39.633,39.6442,44000.0
2007-03-12 09:55:00,70.95,70.95,70.9,70.94,51200.0,39.6497,39.6497,39.6218,39.6442,51200.0
2007-03-12 10:00:00,70.92,70.98,70.91,70.97,34200.0,39.633,39.6665,39.6274,39.6609,34200.0
2007-03-12 10:05:00,70.98,70.98,70.93,70.94,32900.0,39.6665,39.6665,39.6386,39.6442,32900.0
2007-03-12 10:10:00,70.93,71.0,70.93,70.99,32200.0,39.6386,39.6777,39.6386,39.6721,32200.0
2007-03-12 10:15:00,70.98,70.99,70.93,70.95,32500.0,39.6665,39.6721,39.6386,39.6497,32500.0
2007-03-12 10:20:00,70.95,70.99,70.92,70.94,28500.0,39.6497,39.6721,39.633,39.6442,28500.0
2007-03-12 10:25:00,70.95,70.99,70.9,70.99,45100.0,39.6497,39.6721,39.6218,39.6721,45100.0
2007-03-12 10:30:00,70.97,70.99,70.93,70.96,23200.0,39.6609,39.6721,39.6386,39.6553,23200.0
2007-03-12 10:35:00,70.96,70.98,70.94,70.95,24500.0,39.6553,39.6665,39.6442,39.6497,24500.0
2007-03-12 10:40:00,70.95,70.97,70.85,70.97,71700.0,39.6497,39.6609,39.5939,39.6609,71700.0
2007-03-12 10:45:00,70.97,71.0,70.9,70.92,81300.0,39.6609,39.6777,39.6218,39.633,81300.0
2007-03-12 10:50:00,70.92,70.94,70.87,70.88,32400.0,39.633,39.6442,39.605,39.6106,32400.0
2007-03-12 10:55:00,70.87,70.91,70.85,70.9,27300.0,39.605,39.6274,39.5939,39.6218,27300.0
2007-03-12 11:00:00,70.9,70.97,70.9,70.91,38900.0,39.6218,39.6609,39.6218,39.6274,38900.0
2007-03-12 11:05:00,70.91,70.91,70.84,70.84,22900.0,39.6274,39.6274,39.5883,39.5883,22900.0
2007-03-12 11:10:00,70.83,70.84,70.77,70.79,66500.0,39.5827,39.5883,39.5492,39.5603,66500.0
2007-03-12 11:15:00,70.8,70.81,70.79,70.8,19800.0,39.5659,39.5715,39.5603,39.5659,19800.0
2007-03-12 11:20:00,70.8,70.81,70.77,70.78,21300.0,39.5659,39.5715,39.5492,39.5547,21300.0
2007-03-12 11:25:00,70.78,70.79,70.78,70.79,22300.0,39.5547,39.5603,39.5547,39.5603,22300.0
2007-03-12 11:30:00,70.79,70.82,70.77,70.8,7700.0,39.5603,39.5771,39.5492,39.5659,7700.0
2007-03-12 11:35:00,70.8,70.84,70.79,70.82,23500.0,39.5659,39.5883,39.5603,39.5771,23500.0
2007-03-12 11:40:00,70.83,70.83,70.8,70.82,14100.0,39.5827,39.5827,39.5659,39.5771,14100.0
2007-03-12 11:45:00,70.82,70.88,70.79,70.86,41300.0,39.5771,39.6106,39.5603,39.5994,41300.0
2007-03-12 11:50:00,70.87,70.94,70.86,70.88,46100.0,39.605,39.6442,39.5994,39.6106,46100.0
2007-03-12 11:55:00,70.88,70.92,70.87,70.91,18500.0,39.6106,39.633,39.605,39.6274,18500.0
2007-03-12 12:00:00,70.91,70.92,70.85,70.86,13900.0,39.6274,39.633,39.5939,39.5994,13900.0
2007-03-12 12:05:00,70.85,70.93,70.85,70.9,37900.0,39.5939,39.6386,39.5939,39.6218,37900.0
2007-03-12 12:10:00,70.9,70.96,70.88,70.96,38700.0,39.6218,39.6553,39.6106,39.6553,38700.0
2007-03-12 12:15:00,70.95,70.96,70.91,70.91,21700.0,39.6497,39.6553,39.6274,39.6274,21700.0
2007-03-12 12:20:00,70.92,70.93,70.89,70.9,21000.0,39.633,39.6386,39.6162,39.6218,21000.0
2007-03-12 12:25:00,70.9,70.91,70.85,70.85,21700.0,39.6218,39.6274,39.5939,39.5939,21700.0
2007-03-12 12:30:00,70.86,70.93,70.85,70.92,25200.0,39.5994,39.6386,39.5939,39.633,25200.0
2007-03-12 12:35:00,70.92,70.93,70.87,70.88,19100.0,39.633,39.6386,39.605,39.6106,19100.0
2007-03-12 12:40:00,70.89,70.92,70.89,70.9,13400.0,39.6162,39.633,39.6162,39.6218,13400.0
2007-03-12 12:45:00,70.9,70.9,70.85,70.87,29800.0,39.6218,39.6218,39.5939,39.605,29800.0
2007-03-12 12:50:00,70.86,70.86,70.85,70.85,16700.0,39.5994,39.5994,39.5939,39.5939,16700.0
2007-03-12 12:55:00,70.85,70.9,70.85,70.89,21600.0,39.5939,39.6218,39.5939,39.6162,21600.0
2007-03-12 13:00:00,70.89,70.9,70.88,70.9,13800.0,39.6162,39.6218,39.6106,39.6218,13800.0
2007-03-12 13:05:00,70.91,70.92,70.87,70.89,28400.0,39.6274,39.633,39.605,39.6162,28400.0
2007-03-12 13:10:00,70.89,70.9,70.86,70.86,18000.0,39.6162,39.6218,39.5994,39.5994,18000.0
2007-03-12 13:15:00,70.87,70.87,70.85,70.85,9900.0,39.605,39.605,39.5939,39.5939,9900.0
2007-03-12 13:20:00,70.86,70.86,70.84,70.85,39500.0,39.5994,39.5994,39.5883,39.5939,39500.0
2007-03-12 13:25:00,70.85,70.85,70.82,70.83,34500.0,39.5939,39.5939,39.5771,39.5827,34500.0
2007-03-12 13:30:00,70.83,70.87,70.8,70.87,17600.0,39.5827,39.605,39.5659,39.605,17600.0
2007-03-12 13:35:00,70.87,70.9,70.81,70.81,29900.0,39.605,39.6218,39.5715,39.5715,29900.0
2007-03-12 13:40:00,70.81,70.85,70.81,70.84,16300.0,39.5715,39.5939,39.5715,39.5883,16300.0
2007-03-12 13:45:00,70.84,70.85,70.81,70.83,16900.0,39.5883,39.5939,39.5715,39.5827,16900.0
2007-03-12 13:50:00,70.84,70.92,70.84,70.9,26100.0,39.5883,39.633,39.5883,39.6218,26100.0
2007-03-12 13:55:00,70.9,70.92,70.88,70.9,18800.0,39.6218,39.633,39.6106,39.6218,18800.0
2007-03-12 14:00:00,70.91,70.91,70.87,70.87,10900.0,39.6274,39.6274,39.605,39.605,10900.0
2007-03-12 14:05:00,70.88,70.89,70.87,70.87,12700.0,39.6106,39.6162,39.605,39.605,12700.0
2007-03-12 14:10:00,70.87,70.92,70.87,70.91,28400.0,39.605,39.633,39.605,39.6274,28400.0
2007-03-12 14:15:00,70.92,70.98,70.92,70.98,44000.0,39.633,39.6665,39.633,39.6665,44000.0
2007-03-12 14:20:00,70.98,71.27,70.98,71.27,287700.0,39.6665,39.8286,39.6665,39.8286,287700.0
2007-03-12 14:25:00,71.28,71.29,71.21,71.21,75600.0,39.8342,39.8397,39.795,39.795,75600.0
2007-03-12 14:30:00,71.22,71.29,71.22,71.28,38500.0,39.8006,39.8397,39.8006,39.8342,38500.0
2007-03-12 14:35:00,71.28,71.33,71.26,71.32,29700.0,39.8342,39.8621,39.823,39.8565,29700.0
2007-03-12 14:40:00,71.33,71.35,71.32,71.34,30600.0,39.8621,39.8733,39.8565,39.8677,30600.0
2007-03-12 14:45:00,71.34,71.38,71.33,71.35,21600.0,39.8677,39.89,39.8621,39.8733,21600.0
2007-03-12 14:50:00,71.35,71.39,71.27,71.28,44300.0,39.8733,39.8956,39.8286,39.8342,44300.0
2007-03-12 14:55:00,71.27,71.3,71.26,71.26,19600.0,39.8286,39.8453,39.823,39.823,19600.0
2007-03-12 15:00:00,71.26,71.27,71.25,71.27,21200.0,39.823,39.8286,39.8174,39.8286,21200.0
2007-03-12 15:05:00,71.27,71.33,71.26,71.27,30100.0,39.8286,39.8621,39.823,39.8286,30100.0
2007-03-12 15:10:00,71.26,71.28,71.25,71.28,26100.0,39.823,39.8342,39.8174,39.8342,26100.0
2007-03-12 15:15:00,71.27,71.29,71.26,71.27,36600.0,39.8286,39.8397,39.823,39.8286,36600.0
2007-03-12 15:20:00,71.27,71.29,71.22,71.24,41400.0,39.8286,39.8397,39.8006,39.8118,41400.0
2007-03-12 15:25:00,71.23,71.24,71.2,71.2,24900.0,39.8062,39.8118,39.7895,39.7895,24900.0
2007-03-12 15:30:00,71.2,71.24,71.18,71.2,57100.0,39.7895,39.8118,39.7783,39.7895,57100.0
2007-03-12 15:35:00,71.19,71.2,71.05,71.06,115700.0,39.7839,39.7895,39.7056,39.7112,115700.0
2007-03-12 15:40:00,71.06,71.07,71.03,71.04,86000.0,39.7112,39.7168,39.6944,39.7,86000.0
2007-03-12 15:45:00,71.05,71.15,71.04,71.15,71900.0,39.7056,39.7615,39.7,39.7615,71900.0
2007-03-12 15:50:00,71.14,71.15,71.12,71.14,98100.0,39.7559,39.7615,39.7447,39.7559,98100.0
2007-03-12 15:55:00,71.15,71.15,71.09,71.13,129400.0,39.7615,39.7615,39.728,39.7503,129400.0
2007-03-13 09:30:00,70.5,70.51,70.25,70.33,74800.0,39.3983,39.4039,39.2586,39.3033,74800.0
2007-03-13 09:35:00,70.36,70.55,70.31,70.5,32300.0,39.32,39.4262,39.2921,39.3983,32300.0
2007-03-13 09:40:00,70.55,70.72,70.5,70.7,54700.0,39.4262,39.5212,39.3983,39.51,54700.0
2007-03-13 09:45:00,70.72,70.79,70.65,70.71,52600.0,39.5212,39.5603,39.4821,39.5156,52600.0
2007-03-13 09:50:00,70.7,70.94,70.7,70.88,42500.0,39.51,39.6442,39.51,39.6106,42500.0
2007-03-13 09:55:00,70.89,70.98,70.85,70.91,33500.0,39.6162,39.6665,39.5939,39.6274,33500.0
2007-03-13 10:00:00,70.92,70.92,70.8,70.88,28800.0,39.633,39.633,39.5659,39.6106,28800.0
2007-03-13 10:05:00,70.86,70.87,70.65,70.67,55400.0,39.5994,39.605,39.4821,39.4933,55400.0
2007-03-13 10:10:00,70.66,70.78,70.66,70.77,13700.0,39.4877,39.5547,39.4877,39.5492,13700.0
2007-03-13 10:15:00,70.77,70.9,70.7,70.87,34700.0,39.5492,39.6218,39.51,39.605,34700.0
2007-03-13 10:20:00,70.88,70.9,70.81,70.84,23800.0,39.6106,39.6218,39.5715,39.5883,23800.0
2007-03-13 10:25:00,70.85,70.9,70.74,70.74,33300.0,39.5939,39.6218,39.5324,39.5324,33300.0
2007-03-13 10:30:00,70.74,70.75,70.57,70.61,46700.0,39.5324,39.538,39.4374,39.4597,46700.0
2007-03-13 10:35:00,70.61,70.66,70.55,70.58,20500.0,39.4597,39.4877,39.4262,39.443,20500.0
2007-03-13 10:40:00,70.58,70.63,70.54,70.55,21900.0,39.443,39.4709,39.4206,39.4262,21900.0
2007-03-13 10:45:00,70.58,70.67,70.58,70.65,18700.0,39.443,39.4933,39.443,39.4821,18700.0
2007-03-13 10:50:00,70.63,70.69,70.63,70.67,14100.0,39.4709,39.5044,39.4709,39.4933,14100.0
2007-03-13 10:55:00,70.66,70.68,70.6,70.65,13500.0,39.4877,39.4989,39.4541,39.4821,13500.0
2007-03-13 11:00:00,70.65,70.75,70.63,70.75,88400.0,39.4821,39.538,39.4709,39.538,88400.0
2007-03-13 11:05:00,70.75,70.75,70.65,70.74,34300.0,39.538,39.538,39.4821,39.5324,34300.0
2007-03-13 11:10:00,70.73,70.85,70.72,70.83,29500.0,39.5268,39.5939,39.5212,39.5827,29500.0
2007-03-13 11:15:00,70.83,70.83,70.75,70.78,179200.0,39.5827,39.5827,39.538,39.5547,179200.0
2007-03-13 11:20:00,70.78,70.8,70.75,70.76,8000.0,39.5547,39.5659,39.538,39.5436,8000.0
2007-03-13 11:25:00,70.78,70.79,70.73,70.73,26300.0,39.5547,39.5603,39.5268,39.5268,26300.0
2007-03-13 11:30:00,70.73,70.76,70.63,70.65,69000.0,39.5268,39.5436,39.4709,39.4821,69000.0
2007-03-13 11:35:00,70.65,70.77,70.63,70.77,32500.0,39.4821,39.5492,39.4709,39.5492,32500.0
2007-03-13 11:40:00,70.75,70.8,70.73,70.78,11600.0,39.538,39.5659,39.5268,39.5547,11600.0
2007-03-13 11:45:00,70.77,70.8,70.7,70.7,16300.0,39.5492,39.5659,39.51,39.51,16300.0
2007-03-13 11:50:00,70.71,70.74,70.65,70.71,16100.0,39.5156,39.5324,39.4821,39.5156,16100.0
2007-03-13 11:55:00,70.72,70.74,70.65,70.66,13100.0,39.5212,39.5324,39.4821,39.4877,13100.0
2007-03-13 12:00:00,70.63,70.73,70.6,70.7,20400.0,39.4709,39.5268,39.4541,39.51,20400.0
2007-03-13 12:05:00,70.71,70.78,70.61,70.61,18100.0,39.5156,39.5547,39.4597,39.4597,18100.0
2007-03-13 12:10:00,70.61,70.68,70.59,70.6,30300.0,39.4597,39.4989,39.4486,39.4541,30300.0
2007-03-13 12:15:00,70.6,70.61,70.51,70.58,32400.0,39.4541,39.4597,39.4039,39.443,32400.0
2007-03-13 12:20:00,70.57,70.57,70.48,70.52,97900.0,39.4374,39.4374,39.3871,39.4094,97900.0
2007-03-13 12:25:00,70.52,70.6,70.4,70.4,49200.0,39.4094,39.4541,39.3424,39.3424,49200.0
2007-03-13 12:30:00,70.4,70.45,70.3,70.43,71600.0,39.3424,39.3703,39.2865,39.3591,71600.0
2007-03-13 12:35:00,70.43,70.43,70.26,70.26,29500.0,39.3591,39.3591,39.2641,39.2641,29500.0
2007-03-13 12:40:00,70.26,70.37,70.22,70.36,71900.0,39.2641,39.3256,39.2418,39.32,71900.0
2007-03-13 12:45:00,70.34,70.44,70.33,70.4,23800.0,39.3088,39.3647,39.3033,39.3424,23800.0
2007-03-13 12:50:00,70.41,70.42,70.28,70.37,26200.0,39.348,39.3536,39.2753,39.3256,26200.0
2007-03-13 12:55:00,70.35,70.35,70.25,70.3,42800.0,39.3144,39.3144,39.2586,39.2865,42800.0
2007-03-13 13:00:00,70.31,70.35,70.25,70.33,70200.0,39.2921,39.3144,39.2586,39.3033,70200.0
2007-03-13 13:05:00,70.32,70.36,70.25,70.26,17900.0,39.2977,39.32,39.2586,39.2641,17900.0
2007-03-13 13:10:00,70.27,70.34,70.21,70.29,26500.0,39.2697,39.3088,39.2362,39.2809,26500.0
2007-03-13 13:15:00,70.27,70.35,70.25,70.3,20500.0,39.2697,39.3144,39.2586,39.2865,20500.0
2007-03-13 13:20:00,70.29,70.32,70.25,70.32,21400.0,39.2809,39.2977,39.2586,39.2977,21400.0
2007-03-13 13:25:00,70.31,70.37,70.25,70.26,14000.0,39.2921,39.3256,39.2586,39.2641,14000.0
2007-03-13 13:30:00,70.25,70.28,70.15,70.19,45000.0,39.2586,39.2753,39.2027,39.225,45000.0
2007-03-13 13:35:00,70.19,70.2,70.08,70.09,60700.0,39.225,39.2306,39.1636,39.1691,60700.0
2007-03-13 13:40:00,70.08,70.27,70.04,70.26,79500.0,39.1636,39.2697,39.1412,39.2641,79500.0
2007-03-13 13:45:00,70.26,70.27,70.12,70.13,49200.0,39.2641,39.2697,39.1859,39.1915,49200.0
2007-03-13 13:50:00,70.14,70.28,70.1,70.24,37100.0,39.1971,39.2753,39.1747,39.253,37100.0
2007-03-13 13:55:00,70.24,70.28,70.17,70.2,40600.0,39.253,39.2753,39.2138,39.2306,40600.0
2007-03-13 14:00:00,70.19,70.24,70.1,70.18,42100.0,39.225,39.253,39.1747,39.2194,42100.0
2007-03-13 14:05:00,70.18,70.18,70.03,70.04,75100.0,39.2194,39.2194,39.1356,39.1412,75100.0
2007-03-13 14:10:00,70.03,70.07,70.0,70.01,135300.0,39.1356,39.158,39.1188,39.1244,135300.0
2007-03-13 14:15:00,70.01,70.07,70.0,70.04,60400.0,39.1244,39.158,39.1188,39.1412,60400.0
2007-03-13 14:20:00,70.03,70.03,69.93,69.93,36300.0,39.1356,39.1356,39.0797,39.0797,36300.0
2007-03-13 14:25:00,69.95,70.08,69.93,70.07,48500.0,39.0909,39.1636,39.0797,39.158,48500.0
2007-03-13 14:30:00,70.07,70.17,70.05,70.17,21900.0,39.158,39.2138,39.1468,39.2138,21900.0
2007-03-13 14:35:00,70.16,70.19,70.07,70.09,37500.0,39.2083,39.225,39.158,39.1691,37500.0
2007-03-13 14:40:00,70.1,70.2,70.1,70.19,28400.0,39.1747,39.2306,39.1747,39.225,28400.0
2007-03-13 14:45:00,70.19,70.2,70.05,70.07,26200.0,39.225,39.2306,39.1468,39.158,26200.0
2007-03-13 14:50:00,70.07,70.13,70.05,70.08,30100.0,39.158,39.1915,39.1468,39.1636,30100.0
2007-03-13 14:55:00,70.07,70.1,69.98,70.03,43800.0,39.158,39.1747,39.1077,39.1356,43800.0
2007-03-13 15:00:00,70.01,70.02,69.8,69.84,86400.0,39.1244,39.13,39.0071,39.0294,86400.0
2007-03-13 15:05:00,69.83,69.93,69.79,69.87,109000.0,39.0238,39.0797,39.0015,39.0462,109000.0
2007-03-13 15:10:00,69.88,69.94,69.86,69.9,59400.0,39.0518,39.0853,39.0406,39.063,59400.0
2007-03-13 15:15:00,69.9,69.94,69.86,69.9,61700.0,39.063,39.0853,39.0406,39.063,61700.0
2007-03-13 15:20:00,69.91,69.92,69.85,69.89,60600.0,39.0685,39.0741,39.035,39.0574,60600.0
2007-03-13 15:25:00,69.9,70.1,69.89,70.0,86800.0,39.063,39.1747,39.0574,39.1188,86800.0
2007-03-13 15:30:00,70.0,70.0,69.89,69.91,68300.0,39.1188,39.1188,39.0574,39.0685,68300.0
2007-03-13 15:35:00,69.91,69.92,69.82,69.87,110600.0,39.0685,39.0741,39.0183,39.0462,110600.0
2007-03-13 15:40:00,69.86,69.86,69.76,69.83,146200.0,39.0406,39.0406,38.9847,39.0238,146200.0
2007-03-13 15:45:00,69.82,69.87,69.79,69.87,157800.0,39.0183,39.0462,39.0015,39.0462,157800.0
2007-03-13 15:50:00,69.87,69.94,69.81,69.88,216300.0,39.0462,39.0853,39.0127,39.0518,216300.0
2007-03-13 15:55:00,69.88,69.93,69.85,69.9,138400.0,39.0518,39.0797,39.035,39.063,138400.0
2007-03-14 09:30:00,70.12,70.32,70.05,70.2,56100.0,39.1859,39.2977,39.1468,39.2306,56100.0
2007-03-14 09:35:00,70.23,70.23,69.99,70.01,55300.0,39.2474,39.2474,39.1133,39.1244,55300.0
2007-03-14 09:40:00,70.02,70.14,69.99,70.07,65300.0,39.13,39.1971,39.1133,39.158,65300.0
2007-03-14 09:45:00,70.08,70.11,69.9,69.91,47200.0,39.1636,39.1803,39.063,39.0685,47200.0
2007-03-14 09:50:00,69.91,69.93,69.8,69.84,136500.0,39.0685,39.0797,39.0071,39.0294,136500.0
2007-03-14 09:55:00,69.84,69.92,69.81,69.82,63400.0,39.0294,39.0741,39.0127,39.0183,63400.0
2007-03-14 10:00:00,69.81,69.81,69.73,69.75,62700.0,39.0127,39.0127,38.968,38.9791,62700.0
2007-03-14 10:05:00,69.75,69.92,69.75,69.84,91500.0,38.9791,39.0741,38.9791,39.0294,91500.0
2007-03-14 10:10:00,69.84,69.96,69.8,69.96,49300.0,39.0294,39.0965,39.0071,39.0965,49300.0
2007-03-14 10:15:00,70.0,70.0,69.85,69.9,45400.0,39.1188,39.1188,39.035,39.063,45400.0
2007-03-14 10:20:00,69.88,69.94,69.82,69.92,30600.0,39.0518,39.0853,39.0183,39.0741,30600.0
2007-03-14 10:25:00,69.91,69.91,69.79,69.79,49400.0,39.0685,39.0685,39.0015,39.0015,49400.0
2007-03-14 10:30:00,69.8,69.84,69.76,69.77,58800.0,39.0071,39.0294,38.9847,38.9903,58800.0
2007-03-14 10:35:00,69.77,69.87,69.75,69.8,54100.0,38.9903,39.0462,38.9791,39.0071,54100.0
2007-03-14 10:40:00,69.81,69.86,69.77,69.78,32400.0,39.0127,39.0406,38.9903,38.9959,32400.0
2007-03-14 10:45:00,69.78,69.78,69.68,69.75,115900.0,38.9959,38.9959,38.94,38.9791,115900.0
2007-03-14 10:50:00,69.75,69.75,69.62,69.62,100700.0,38.9791,38.9791,38.9065,38.9065,100700.0
2007-03-14 10:55:00,69.62,69.65,69.59,69.61,87700.0,38.9065,38.9232,38.8897,38.9009,87700.0
2007-03-14 11:00:00,69.6,69.65,69.5,69.51,57100.0,38.8953,38.9232,38.8394,38.845,57100.0
2007-03-14 11:05:00,69.51,69.54,69.43,69.51,134400.0,38.845,38.8618,38.8003,38.845,134400.0
2007-03-14 11:10:00,69.5,69.51,69.5,69.51,79700.0,38.8394,38.845,38.8394,38.845,79700.0
2007-03-14 11:15:00,69.51,69.53,69.43,69.43,65100.0,38.845,38.8562,38.8003,38.8003,65100.0
2007-03-14 11:20:00,69.44,69.47,69.36,69.41,39900.0,38.8059,38.8227,38.7612,38.7891,39900.0
2007-03-14 11:25:00,69.42,69.42,69.31,69.32,29200.0,38.7947,38.7947,38.7332,38.7388,29200.0
2007-03-14 11:30:00,69.32,69.36,69.21,69.25,89700.0,38.7388,38.7612,38.6774,38.6997,89700.0
2007-03-14 11:35:00,69.29,69.42,69.27,69.39,51500.0,38.7221,38.7947,38.7109,38.778,51500.0
2007-03-14 11:40:00,69.4,69.43,69.32,69.37,37700.0,38.7835,38.8003,38.7388,38.7668,37700.0
2007-03-14 11:45:00,69.41,69.45,69.36,69.39,17600.0,38.7891,38.8115,38.7612,38.778,17600.0
2007-03-14 11:50:00,69.4,69.4,69.33,69.38,20300.0,38.7835,38.7835,38.7444,38.7724,20300.0
2007-03-14 11:55:00,69.38,69.42,69.36,69.38,24600.0,38.7724,38.7947,38.7612,38.7724,24600.0
2007-03-14 12:00:00,69.38,69.41,69.25,69.28,58800.0,38.7724,38.7891,38.6997,38.7165,58800.0
2007-03-14 12:05:00,69.28,69.36,69.25,69.25,36600.0,38.7165,38.7612,38.6997,38.6997,36600.0
2007-03-14 12:10:00,69.26,69.3,69.07,69.07,62500.0,38.7053,38.7277,38.5991,38.5991,62500.0
2007-03-14 12:15:00,69.07,69.09,69.02,69.07,59000.0,38.5991,38.6103,38.5712,38.5991,59000.0
2007-03-14 12:20:00,69.08,69.12,68.94,69.02,131900.0,38.6047,38.6271,38.5265,38.5712,131900.0
2007-03-14 12:25:00,69.03,69.03,68.91,68.91,67900.0,38.5768,38.5768,38.5097,38.5097,67900.0
2007-03-14 12:30:00,68.92,68.99,68.89,68.97,52700.0,38.5153,38.5544,38.4985,38.5432,52700.0
2007-03-14 12:35:00,68.98,69.08,68.96,69.01,53000.0,38.5488,38.6047,38.5376,38.5656,53000.0
2007-03-14 12:40:00,69.01,69.02,68.92,68.96,28300.0,38.5656,38.5712,38.5153,38.5376,28300.0
2007-03-14 12:45:00,68.96,68.98,68.89,68.95,44400.0,38.5376,38.5488,38.4985,38.5321,44400.0
2007-03-14 12:50:00,68.93,68.95,68.75,68.77,73400.0,38.5209,38.5321,38.4203,38.4315,73400.0
2007-03-14 12:55:00,68.76,68.81,68.75,68.77,57700.0,38.4259,38.4538,38.4203,38.4315,57700.0
2007-03-14 13:00:00,68.75,68.91,68.75,68.89,44000.0,38.4203,38.5097,38.4203,38.4985,44000.0
2007-03-14 13:05:00,68.9,69.02,68.88,68.93,70500.0,38.5041,38.5712,38.4929,38.5209,70500.0
2007-03-14 13:10:00,68.93,69.08,68.88,68.96,83700.0,38.5209,38.6047,38.4929,38.5376,83700.0
2007-03-14 13:15:00,68.96,69.2,68.94,69.2,51700.0,38.5376,38.6718,38.5265,38.6718,51700.0
2007-03-14 13:20:00,69.2,69.31,69.13,69.3,79500.0,38.6718,38.7332,38.6327,38.7277,79500.0
2007-03-14 13:25:00,69.3,69.4,69.25,69.36,86300.0,38.7277,38.7835,38.6997,38.7612,86300.0
2007-03-14 13:30:00,69.36,69.45,69.32,69.34,71200.0,38.7612,38.8115,38.7388,38.75,71200.0
2007-03-14 13:35:00,69.34,69.4,69.28,69.33,28000.0,38.75,38.7835,38.7165,38.7444,28000.0
2007-03-14 13:40:00,69.34,69.5,69.33,69.49,67600.0,38.75,38.8394,38.7444,38.8338,67600.0
2007-03-14 13:45:00,69.49,69.49,69.0,69.35,37000.0,38.8338,38.8338,38.56,38.7556,37000.0
2007-03-14 13:50:00,69.35,69.43,69.2,69.22,24400.0,38.7556,38.8003,38.6718,38.6829,24400.0
2007-03-14 13:55:00,69.23,69.25,69.15,69.16,38300.0,38.6885,38.6997,38.6438,38.6494,38300.0
2007-03-14 14:00:00,69.17,69.3,69.14,69.21,34800.0,38.655,38.7277,38.6382,38.6774,34800.0
2007-03-14 14:05:00,69.22,69.35,69.22,69.3,32500.0,38.6829,38.7556,38.6829,38.7277,32500.0
2007-03-14 14:10:00,69.3,69.43,69.28,69.29,39100.0,38.7277,38.8003,38.7165,38.7221,39100.0
2007-03-14 14:15:00,69.31,69.45,69.31,69.44,27600.0,38.7332,38.8115,38.7332,38.8059,27600.0
2007-03-14 14:20:00,69.43,69.55,69.43,69.51,65500.0,38.8003,38.8674,38.8003,38.845,65500.0
2007-03-14 14:25:00,69.51,69.62,69.49,69.62,52700.0,38.845,38.9065,38.8338,38.9065,52700.0
2007-03-14 14:30:00,69.62,69.8,69.62,69.67,84200.0,38.9065,39.0071,38.9065,38.9344,84200.0
2007-03-14 14:35:00,69.66,69.86,69.66,69.79,30800.0,38.9288,39.0406,38.9288,39.0015,30800.0
2007-03-14 14:40:00,69.79,69.86,69.75,69.75,36700.0,39.0015,39.0406,38.9791,38.9791,36700.0
2007-03-14 14:45:00,69.75,69.77,69.68,69.68,27400.0,38.9791,38.9903,38.94,38.94,27400.0
2007-03-14 14:50:00,69.69,69.74,69.65,69.71,42700.0,38.9456,38.9735,38.9232,38.9568,42700.0
2007-03-14 14:55:00,69.72,69.78,69.66,69.72,30500.0,38.9624,38.9959,38.9288,38.9624,30500.0
2007-03-14 15:00:00,69.73,69.89,69.71,69.81,32100.0,38.968,39.0574,38.9568,39.0127,32100.0
2007-03-14 15:05:00,69.82,69.85,69.77,69.85,29900.0,39.0183,39.035,38.9903,39.035,29900.0
2007-03-14 15:10:00,69.85,70.04,69.84,69.91,76800.0,39.035,39.1412,39.0294,39.0685,76800.0
2007-03-14 15:15:00,69.92,70.1,69.91,70.07,47000.0,39.0741,39.1747,39.0685,39.158,47000.0
2007-03-14 15:20:00,70.06,70.11,69.96,70.09,42000.0,39.1524,39.1803,39.0965,39.1691,42000.0
2007-03-14 15:25:00,70.08,70.12,70.03,70.06,56700.0,39.1636,39.1859,39.1356,39.1524,56700.0
2007-03-14 15:30:00,70.06,70.09,69.98,70.0,87700.0,39.1524,39.1691,39.1077,39.1188,87700.0
2007-03-14 15:35:00,70.01,70.09,69.98,70.08,111000.0,39.1244,39.1691,39.1077,39.1636,111000.0
2007-03-14 15:40:00,70.08,70.1,70.0,70.03,104900.0,39.1636,39.1747,39.1188,39.1356,104900.0
2007-03-14 15:45:00,70.04,70.14,70.04,70.12,76500.0,39.1412,39.1971,39.1412,39.1859,76500.0
2007-03-14 15:50:00,70.1,70.2,70.08,70.15,145000.0,39.1747,39.2306,39.1636,39.2027,145000.0
2007-03-14 15:55:00,70.15,70.22,69.0,70.22,156400.0,39.2027,39.2418,38.56,39.2418,156400.0
2007-03-15 09:30:00,70.3,70.39,70.18,70.35,75500.0,39.2865,39.3368,39.2194,39.3144,75500.0
2007-03-15 09:35:00,70.39,70.64,70.36,70.48,35800.0,39.3368,39.4765,39.32,39.3871,35800.0
2007-03-15 09:40:00,70.48,70.5,70.11,70.29,51100.0,39.3871,39.3983,39.1803,39.2809,51100.0
2007-03-15 09:45:00,70.26,70.4,70.26,70.27,19100.0,39.2641,39.3424,39.2641,39.2697,19100.0
2007-03-15 09:50:00,70.28,70.31,70.23,70.25,34000.0,39.2753,39.2921,39.2474,39.2586,34000.0
2007-03-15 09:55:00,70.25,70.25,70.14,70.18,28600.0,39.2586,39.2586,39.1971,39.2194,28600.0
2007-03-15 10:00:00,70.17,70.22,70.08,70.15,80200.0,39.2138,39.2418,39.1636,39.2027,80200.0
2007-03-15 10:05:00,70.16,70.17,70.07,70.14,42600.0,39.2083,39.2138,39.158,39.1971,42600.0
2007-03-15 10:10:00,70.14,70.16,70.0,70.01,33400.0,39.1971,39.2083,39.1188,39.1244,33400.0
2007-03-15 10:15:00,70.0,70.04,69.95,69.99,19500.0,39.1188,39.1412,39.0909,39.1133,19500.0
2007-03-15 10:20:00,69.98,70.0,69.85,69.92,32800.0,39.1077,39.1188,39.035,39.0741,32800.0
2007-03-15 10:25:00,69.91,70.12,69.9,70.11,59100.0,39.0685,39.1859,39.063,39.1803,59100.0
2007-03-15 10:30:00,70.12,70.13,69.98,70.01,42800.0,39.1859,39.1915,39.1077,39.1244,42800.0
2007-03-15 10:35:00,70.01,70.09,69.93,70.08,35000.0,39.1244,39.1691,39.0797,39.1636,35000.0
2007-03-15 10:40:00,70.1,70.17,69.98,70.0,29200.0,39.1747,39.2138,39.1077,39.1188,29200.0
2007-03-15 10:45:00,70.01,70.05,69.95,69.98,24400.0,39.1244,39.1468,39.0909,39.1077,24400.0
2007-03-15 10:50:00,69.97,69.98,69.91,69.96,25200.0,39.1021,39.1077,39.0685,39.0965,25200.0
2007-03-15 10:55:00,69.97,69.97,69.91,69.94,11000.0,39.1021,39.1021,39.0685,39.0853,11000.0
2007-03-15 11:00:00,69.95,69.95,69.88,69.89,17600.0,39.0909,39.0909,39.0518,39.0574,17600.0
2007-03-15 11:05:00,69.89,70.0,69.86,69.95,27600.0,39.0574,39.1188,39.0406,39.0909,27600.0
2007-03-15 11:10:00,69.94,69.95,69.9,69.9,13400.0,39.0853,39.0909,39.063,39.063,13400.0
2007-03-15 11:15:00,69.9,69.92,69.8,69.83,22600.0,39.063,39.0741,39.0071,39.0238,22600.0
2007-03-15 11:20:00,69.83,69.84,69.78,69.84,32400.0,39.0238,39.0294,38.9959,39.0294,32400.0
2007-03-15 11:25:00,69.84,69.91,69.83,69.91,192800.0,39.0294,39.0685,39.0238,39.0685,192800.0
2007-03-15 11:30:00,69.9,69.94,69.9,69.9,29400.0,39.063,39.0853,39.063,39.063,29400.0
2007-03-15 11:35:00,69.9,69.92,69.85,69.9,58100.0,39.063,39.0741,39.035,39.063,58100.0
2007-03-15 11:40:00,69.9,69.91,69.84,69.84,70100.0,39.063,39.0685,39.0294,39.0294,70100.0
2007-03-15 11:45:00,69.84,69.86,69.8,69.85,47300.0,39.0294,39.0406,39.0071,39.035,47300.0
2007-03-15 11:50:00,69.83,69.87,69.8,69.85,56800.0,39.0238,39.0462,39.0071,39.035,56800.0
2007-03-15 11:55:00,69.84,69.89,69.81,69.84,83100.0,39.0294,39.0574,39.0127,39.0294,83100.0
2007-03-15 12:00:00,69.84,69.95,69.8,69.9,58700.0,39.0294,39.0909,39.0071,39.063,58700.0
2007-03-15 12:05:00,69.91,69.99,69.85,69.85,14700.0,39.0685,39.1133,39.035,39.035,14700.0
2007-03-15 12:10:00,69.86,69.87,69.84,69.85,41700.0,39.0406,39.0462,39.0294,39.035,41700.0
2007-03-15 12:15:00,69.86,69.89,69.84,69.86,30000.0,39.0406,39.0574,39.0294,39.0406,30000.0
2007-03-15 12:20:00,69.86,69.89,69.86,69.87,31300.0,39.0406,39.0574,39.0406,39.0462,31300.0
2007-03-15 12:25:00,69.88,69.89,69.88,69.88,10700.0,39.0518,39.0574,39.0518,39.0518,10700.0
2007-03-15 12:30:00,69.89,69.92,69.88,69.91,30400.0,39.0574,39.0741,39.0518,39.0685,30400.0
2007-03-15 12:35:00,69.91,69.94,69.9,69.94,27400.0,39.0685,39.0853,39.063,39.0853,27400.0
2007-03-15 12:40:00,69.94,69.97,69.93,69.97,19800.0,39.0853,39.1021,39.0797,39.1021,19800.0
2007-03-15 12:45:00,69.97,69.97,69.88,69.9,21400.0,39.1021,39.1021,39.0518,39.063,21400.0
2007-03-15 12:50:00,69.9,69.91,69.85,69.87,69500.0,39.063,39.0685,39.035,39.0462,69500.0
2007-03-15 12:55:00,69.87,69.88,69.85,69.86,27300.0,39.0462,39.0518,39.035,39.0406,27300.0
2007-03-15 13:00:00,69.86,69.88,69.85,69.86,18200.0,39.0406,39.0518,39.035,39.0406,18200.0
2007-03-15 13:05:00,69.85,69.93,69.85,69.92,41600.0,39.035,39.0797,39.035,39.0741,41600.0
2007-03-15 13:10:00,69.9,69.91,69.87,69.87,21100.0,39.063,39.0685,39.0462,39.0462,21100.0
2007-03-15 13:15:00,69.87,69.89,69.87,69.88,15200.0,39.0462,39.0574,39.0462,39.0518,15200.0
2007-03-15 13:20:00,69.88,69.88,69.82,69.84,37900.0,39.0518,39.0518,39.0183,39.0294,37900.0
2007-03-15 13:25:00,69.83,69.85,69.82,69.84,16900.0,39.0238,39.035,39.0183,39.0294,16900.0
2007-03-15 13:30:00,69.83,69.86,69.8,69.86,89200.0,39.0238,39.0406,39.0071,39.0406,89200.0
2007-03-15 13:35:00,69.86,69.88,69.8,69.8,58200.0,39.0406,39.0518,39.0071,39.0071,58200.0
2007-03-15 13:40:00,69.79,69.85,69.75,69.79,116100.0,39.0015,39.035,38.9791,39.0015,116100.0
2007-03-15 13:45:00,69.8,69.89,69.79,69.84,41400.0,39.0071,39.0574,39.0015,39.0294,41400.0
2007-03-15 13:50:00,69.84,69.96,69.82,69.95,89600.0,39.0294,39.0965,39.0183,39.0909,89600.0
2007-03-15 13:55:00,69.95,69.96,69.83,69.85,38800.0,39.0909,39.0965,39.0238,39.035,38800.0
2007-03-15 14:00:00,69.84,69.91,69.83,69.86,34600.0,39.0294,39.0685,39.0238,39.0406,34600.0
2007-03-15 14:05:00,69.87,69.89,69.81,69.87,42400.0,39.0462,39.0574,39.0127,39.0462,42400.0
2007-03-15 14:10:00,69.87,69.87,69.8,69.86,31100.0,39.0462,39.0462,39.0071,39.0406,31100.0
2007-03-15 14:15:00,69.86,69.9,69.78,69.88,28100.0,39.0406,39.063,38.9959,39.0518,28100.0
2007-03-15 14:20:00,69.88,69.88,69.75,69.77,31900.0,39.0518,39.0518,38.9791,38.9903,31900.0
2007-03-15 14:25:00,69.77,69.79,69.75,69.75,21700.0,38.9903,39.0015,38.9791,38.9791,21700.0
2007-03-15 14:30:00,69.75,69.79,69.75,69.79,19200.0,38.9791,39.0015,38.9791,39.0015,19200.0
2007-03-15 14:35:00,69.79,69.83,69.76,69.77,23100.0,39.0015,39.0238,38.9847,38.9903,23100.0
2007-03-15 14:40:00,69.77,69.84,69.73,69.8,55800.0,38.9903,39.0294,38.968,39.0071,55800.0
2007-03-15 14:45:00,69.8,69.84,69.77,69.78,38200.0,39.0071,39.0294,38.9903,38.9959,38200.0
2007-03-15 14:50:00,69.78,69.8,69.75,69.76,22500.0,38.9959,39.0071,38.9791,38.9847,22500.0
2007-03-15 14:55:00,69.76,69.78,69.75,69.78,28900.0,38.9847,38.9959,38.9791,38.9959,28900.0
2007-03-15 15:00:00,69.76,69.78,69.74,69.75,27600.0,38.9847,38.9959,38.9735,38.9791,27600.0
2007-03-15 15:05:00,69.74,69.78,69.7,69.74,41200.0,38.9735,38.9959,38.9512,38.9735,41200.0
2007-03-15 15:10:00,69.73,69.75,69.65,69.7,50700.0,38.968,38.9791,38.9232,38.9512,50700.0
2007-03-15 15:15:00,69.69,69.73,69.67,69.71,59600.0,38.9456,38.968,38.9344,38.9568,59600.0
2007-03-15 15:20:00,69.7,69.75,69.69,69.7,86500.0,38.9512,38.9791,38.9456,38.9512,86500.0
2007-03-15 15:25:00,69.69,69.71,69.55,69.56,95100.0,38.9456,38.9568,38.8674,38.873,95100.0
2007-03-15 15:30:00,69.56,69.6,69.55,69.59,96200.0,38.873,38.8953,38.8674,38.8897,96200.0
2007-03-15 15:35:00,69.59,69.61,69.57,69.59,74900.0,38.8897,38.9009,38.8785,38.8897,74900.0
2007-03-15 15:40:00,69.59,69.62,69.49,69.51,328900.0,38.8897,38.9065,38.8338,38.845,328900.0
2007-03-15 15:45:00,69.51,69.53,69.36,69.36,166100.0,38.845,38.8562,38.7612,38.7612,166100.0
2007-03-15 15:50:00,69.36,69.45,69.33,69.43,254600.0,38.7612,38.8115,38.7444,38.8003,254600.0
2007-03-15 15:55:00,69.43,69.49,69.41,69.41,153800.0,38.8003,38.8338,38.7891,38.7891,153800.0
2007-03-16 09:30:00,69.7,69.7,69.2,69.38,1556400.0,38.9512,38.9512,38.6718,38.7724,1556400.0
2007-03-16 09:35:00,69.38,69.43,69.27,69.36,30300.0,38.7724,38.8003,38.7109,38.7612,30300.0
2007-03-16 09:40:00,69.34,69.6,69.33,69.53,34300.0,38.75,38.8953,38.7444,38.8562,34300.0
2007-03-16 09:45:00,69.53,69.62,69.46,69.62,17400.0,38.8562,38.9065,38.8171,38.9065,17400.0
2007-03-16 09:50:00,69.63,69.73,69.61,69.73,19200.0,38.9121,38.968,38.9009,38.968,19200.0
2007-03-16 09:55:00,69.71,69.74,69.67,69.72,14600.0,38.9568,38.9735,38.9344,38.9624,14600.0
2007-03-16 10:00:00,69.7,69.82,69.62,69.72,39200.0,38.9512,39.0183,38.9065,38.9624,39200.0
2007-03-16 10:05:00,69.71,69.76,69.66,69.67,22700.0,38.9568,38.9847,38.9288,38.9344,22700.0
2007-03-16 10:10:00,69.67,69.69,69.46,69.49,54500.0,38.9344,38.9456,38.8171,38.8338,54500.0
2007-03-16 10:15:00,69.47,69.5,69.29,69.29,66700.0,38.8227,38.8394,38.7221,38.7221,66700.0
2007-03-16 10:20:00,69.29,69.38,69.2,69.24,93500.0,38.7221,38.7724,38.6718,38.6941,93500.0
2007-03-16 10:25:00,69.24,69.25,69.19,69.23,30700.0,38.6941,38.6997,38.6662,38.6885,30700.0
2007-03-16 10:30:00,69.23,69.26,69.2,69.23,20100.0,38.6885,38.7053,38.6718,38.6885,20100.0
2007-03-16 10:35:00,69.23,69.29,69.15,69.27,37100.0,38.6885,38.7221,38.6438,38.7109,37100.0
2007-03-16 10:40:00,69.27,69.27,69.15,69.2,41900.0,38.7109,38.7109,38.6438,38.6718,41900.0
2007-03-16 10:45:00,69.21,69.23,69.18,69.18,12800.0,38.6774,38.6885,38.6606,38.6606,12800.0
2007-03-16 10:50:00,69.18,69.22,69.15,69.22,91500.0,38.6606,38.6829,38.6438,38.6829,91500.0
2007-03-16 10:55:00,69.21,69.21,69.15,69.15,73300.0,38.6774,38.6774,38.6438,38.6438,73300.0
2007-03-16 11:00:00,69.16,69.16,69.08,69.11,116100.0,38.6494,38.6494,38.6047,38.6215,116100.0
2007-03-16 11:05:00,69.1,69.11,69.04,69.08,56100.0,38.6159,38.6215,38.5824,38.6047,56100.0
2007-03-16 11:10:00,69.08,69.12,69.04,69.08,184200.0,38.6047,38.6271,38.5824,38.6047,184200.0
2007-03-16 11:15:00,69.07,69.11,69.05,69.06,45400.0,38.5991,38.6215,38.5879,38.5935,45400.0
2007-03-16 11:20:00,69.07,69.1,69.07,69.09,40200.0,38.5991,38.6159,38.5991,38.6103,40200.0
2007-03-16 11:25:00,69.09,69.1,69.01,69.06,40600.0,38.6103,38.6159,38.5656,38.5935,40600.0
2007-03-16 11:30:00,69.08,69.1,68.91,68.91,69900.0,38.6047,38.6159,38.5097,38.5097,69900.0
2007-03-16 11:35:00,68.91,68.97,68.83,68.97,103700.0,38.5097,38.5432,38.465,38.5432,103700.0
2007-03-16 11:40:00,68.97,68.99,68.93,68.98,54800.0,38.5432,38.5544,38.5209,38.5488,54800.0
2007-03-16 11:45:00,68.98,68.99,68.97,68.99,63300.0,38.5488,38.5544,38.5432,38.5544,63300.0
2007-03-16 11:50:00,68.99,69.0,68.92,68.96,50900.0,38.5544,38.56,38.5153,38.5376,50900.0
2007-03-16 11:55:00,68.97,69.0,68.95,68.98,19500.0,38.5432,38.56,38.5321,38.5488,19500.0
2007-03-16 12:00:00,68.97,69.0,68.94,68.97,25100.0,38.5432,38.56,38.5265,38.5432,25100.0
2007-03-16 12:05:00,68.98,69.0,68.94,68.95,27500.0,38.5488,38.56,38.5265,38.5321,27500.0
2007-03-16 12:10:00,68.94,69.0,68.94,69.0,20400.0,38.5265,38.56,38.5265,38.56,20400.0
2007-03-16 12:15:00,68.98,69.01,68.92,68.94,58700.0,38.5488,38.5656,38.5153,38.5265,58700.0
2007-03-16 12:20:00,68.94,68.96,68.92,68.94,38900.0,38.5265,38.5376,38.5153,38.5265,38900.0
2007-03-16 12:25:00,68.94,68.99,68.91,68.98,20900.0,38.5265,38.5544,38.5097,38.5488,20900.0
2007-03-16 12:30:00,68.98,68.98,68.93,68.94,45200.0,38.5488,38.5488,38.5209,38.5265,45200.0
2007-03-16 12:35:00,68.94,68.95,68.93,68.94,17400.0,38.5265,38.5321,38.5209,38.5265,17400.0
2007-03-16 12:40:00,68.94,68.99,68.94,68.99,20800.0,38.5265,38.5544,38.5265,38.5544,20800.0
2007-03-16 12:45:00,68.98,68.99,68.94,68.94,26500.0,38.5488,38.5544,38.5265,38.5265,26500.0
2007-03-16 12:50:00,68.94,68.94,68.9,68.92,39900.0,38.5265,38.5265,38.5041,38.5153,39900.0
2007-03-16 12:55:00,68.92,68.98,68.92,68.93,17500.0,38.5153,38.5488,38.5153,38.5209,17500.0
2007-03-16 13:00:00,68.93,68.96,68.9,68.94,52400.0,38.5209,38.5376,38.5041,38.5265,52400.0
2007-03-16 13:05:00,68.94,68.95,68.89,68.9,84500.0,38.5265,38.5321,38.4985,38.5041,84500.0
2007-03-16 13:10:00,68.89,68.95,68.88,68.94,21100.0,38.4985,38.5321,38.4929,38.5265,21100.0
2007-03-16 13:15:00,68.94,68.97,68.89,68.96,97600.0,38.5265,38.5432,38.4985,38.5376,97600.0
2007-03-16 13:20:00,68.97,69.0,68.93,68.95,27500.0,38.5432,38.56,38.5209,38.5321,27500.0
2007-03-16 13:25:00,68.95,68.95,68.86,68.89,32300.0,38.5321,38.5321,38.4818,38.4985,32300.0
2007-03-16 13:30:00,68.89,68.98,68.88,68.97,24400.0,38.4985,38.5488,38.4929,38.5432,24400.0
2007-03-16 13:35:00,68.98,69.05,68.98,69.04,43100.0,38.5488,38.5879,38.5488,38.5824,43100.0
2007-03-16 13:40:00,69.04,69.04,69.0,69.01,21400.0,38.5824,38.5824,38.56,38.5656,21400.0
2007-03-16 13:45:00,69.01,69.01,68.93,68.97,20600.0,38.5656,38.5656,38.5209,38.5432,20600.0
2007-03-16 13:50:00,68.97,69.04,68.97,69.01,21400.0,38.5432,38.5824,38.5432,38.5656,21400.0
2007-03-16 13:55:00,69.01,69.05,69.0,69.02,17900.0,38.5656,38.5879,38.56,38.5712,17900.0
2007-03-16 14:00:00,69.01,69.04,68.94,68.96,18600.0,38.5656,38.5824,38.5265,38.5376,18600.0
2007-03-16 14:05:00,68.96,68.99,68.9,68.95,24400.0,38.5376,38.5544,38.5041,38.5321,24400.0
2007-03-16 14:10:00,68.95,68.95,68.86,68.92,39200.0,38.5321,38.5321,38.4818,38.5153,39200.0
2007-03-16 14:15:00,68.92,68.94,68.87,68.94,20000.0,38.5153,38.5265,38.4874,38.5265,20000.0
2007-03-16 14:20:00,68.94,68.94,68.82,68.87,56100.0,38.5265,38.5265,38.4594,38.4874,56100.0
2007-03-16 14:25:00,68.86,68.94,68.86,68.9,19600.0,38.4818,38.5265,38.4818,38.5041,19600.0
2007-03-16 14:30:00,68.9,68.94,68.86,68.91,31900.0,38.5041,38.5265,38.4818,38.5097,31900.0
2007-03-16 14:35:00,68.9,69.1,68.89,69.09,54100.0,38.5041,38.6159,38.4985,38.6103,54100.0
2007-03-16 14:40:00,69.1,69.12,69.01,69.02,22600.0,38.6159,38.6271,38.5656,38.5712,22600.0
2007-03-16 14:45:00,69.01,69.06,68.92,69.06,26800.0,38.5656,38.5935,38.5153,38.5935,26800.0
2007-03-16 14:50:00,69.06,69.07,68.95,68.95,22900.0,38.5935,38.5991,38.5321,38.5321,22900.0
2007-03-16 14:55:00,68.97,68.98,68.85,68.87,79100.0,38.5432,38.5488,38.4762,38.4874,79100.0
2007-03-16 15:00:00,68.86,68.92,68.81,68.91,119300.0,38.4818,38.5153,38.4538,38.5097,119300.0
2007-03-16 15:05:00,68.91,68.97,68.89,68.95,60000.0,38.5097,38.5432,38.4985,38.5321,60000.0
2007-03-16 15:10:00,68.95,69.0,68.95,68.98,31500.0,38.5321,38.56,38.5321,38.5488,31500.0
2007-03-16 15:15:00,68.98,69.02,68.95,68.99,42100.0,38.5488,38.5712,38.5321,38.5544,42100.0
2007-03-16 15:20:00,68.98,69.0,68.94,69.0,34000.0,38.5488,38.56,38.5265,38.56,34000.0
2007-03-16 15:25:00,69.0,69.07,69.0,69.06,36700.0,38.56,38.5991,38.56,38.5935,36700.0
2007-03-16 15:30:00,69.06,69.11,69.05,69.11,62300.0,38.5935,38.6215,38.5879,38.6215,62300.0
2007-03-16 15:35:00,69.11,69.18,69.1,69.15,80400.0,38.6215,38.6606,38.6159,38.6438,80400.0
2007-03-16 15:40:00,69.15,69.2,69.13,69.14,138700.0,38.6438,38.6718,38.6327,38.6382,138700.0
2007-03-16 15:45:00,69.15,69.19,69.13,69.19,96700.0,38.6438,38.6662,38.6327,38.6662,96700.0
2007-03-16 15:50:00,69.19,69.25,69.18,69.22,137800.0,38.6662,38.6997,38.6606,38.6829,137800.0
2007-03-16 15:55:00,69.22,69.25,69.18,69.22,139700.0,38.6829,38.6997,38.6606,38.6829,139700.0
2007-03-19 09:30:00,69.65,69.85,69.56,69.61,66900.0,38.9232,39.035,38.873,38.9009,66900.0
2007-03-19 09:35:00,69.61,69.63,69.42,69.47,44000.0,38.9009,38.9121,38.7947,38.8227,44000.0
2007-03-19 09:40:00,69.49,69.56,69.33,69.35,53600.0,38.8338,38.873,38.7444,38.7556,53600.0
2007-03-19 09:45:00,69.35,69.53,69.35,69.52,45600.0,38.7556,38.8562,38.7556,38.8506,45600.0
2007-03-19 09:50:00,69.51,69.51,69.3,69.38,31000.0,38.845,38.845,38.7277,38.7724,31000.0
2007-03-19 09:55:00,69.38,69.39,69.3,69.34,18400.0,38.7724,38.778,38.7277,38.75,18400.0
2007-03-19 10:00:00,69.35,69.4,69.33,69.34,29700.0,38.7556,38.7835,38.7444,38.75,29700.0
2007-03-19 10:05:00,69.33,69.39,69.27,69.27,33200.0,38.7444,38.778,38.7109,38.7109,33200.0
2007-03-19 10:10:00,69.26,69.34,69.21,69.32,41900.0,38.7053,38.75,38.6774,38.7388,41900.0
2007-03-19 10:15:00,69.33,69.36,69.29,69.3,23100.0,38.7444,38.7612,38.7221,38.7277,23100.0
2007-03-19 10:20:00,69.3,69.43,69.25,69.41,51400.0,38.7277,38.8003,38.6997,38.7891,51400.0
2007-03-19 10:25:00,69.41,69.49,69.39,69.45,275800.0,38.7891,38.8338,38.778,38.8115,275800.0
2007-03-19 10:30:00,69.45,69.45,69.4,69.42,56600.0,38.8115,38.8115,38.7835,38.7947,56600.0
2007-03-19 10:35:00,69.4,69.49,69.4,69.48,38100.0,38.7835,38.8338,38.7835,38.8282,38100.0
2007-03-19 10:40:00,69.48,69.48,69.42,69.45,27200.0,38.8282,38.8282,38.7947,38.8115,27200.0
2007-03-19 10:45:00,69.45,69.46,69.34,69.38,85400.0,38.8115,38.8171,38.75,38.7724,85400.0
2007-03-19 10:50:00,69.38,69.55,69.36,69.55,49200.0,38.7724,38.8674,38.7612,38.8674,49200.0
2007-03-19 10:55:00,69.54,69.54,69.45,69.51,40300.0,38.8618,38.8618,38.8115,38.845,40300.0
2007-03-19 11:00:00,69.51,69.56,69.49,69.53,28100.0,38.845,38.873,38.8338,38.8562,28100.0
2007-03-19 11:05:00,69.53,69.56,69.52,69.55,13600.0,38.8562,38.873,38.8506,38.8674,13600.0
2007-03-19 11:10:00,69.56,69.56,69.48,69.5,31500.0,38.873,38.873,38.8282,38.8394,31500.0
2007-03-19 11:15:00,69.5,69.52,69.47,69.49,24600.0,38.8394,38.8506,38.8227,38.8338,24600.0
2007-03-19 11:20:00,69.5,69.5,69.43,69.47,54400.0,38.8394,38.8394,38.8003,38.8227,54400.0
2007-03-19 11:25:00,69.47,69.5,69.4,69.42,28100.0,38.8227,38.8394,38.7835,38.7947,28100.0
2007-03-19 11:30:00,69.42,69.49,69.4,69.44,26000.0,38.7947,38.8338,38.7835,38.8059,26000.0
2007-03-19 11:35:00,69.44,69.52,69.37,69.39,99100.0,38.8059,38.8506,38.7668,38.778,99100.0
2007-03-19 11:40:00,69.39,69.41,69.35,69.37,24600.0,38.778,38.7891,38.7556,38.7668,24600.0
2007-03-19 11:45:00,69.38,69.4,69.36,69.39,21100.0,38.7724,38.7835,38.7612,38.778,21100.0
2007-03-19 11:50:00,69.4,69.4,69.36,69.37,26300.0,38.7835,38.7835,38.7612,38.7668,26300.0
2007-03-19 11:55:00,69.36,69.37,69.27,69.3,40400.0,38.7612,38.7668,38.7109,38.7277,40400.0
2007-03-19 12:00:00,69.3,69.36,69.27,69.33,44300.0,38.7277,38.7612,38.7109,38.7444,44300.0
2007-03-19 12:05:00,69.33,69.4,69.32,69.33,32300.0,38.7444,38.7835,38.7388,38.7444,32300.0
2007-03-19 12:10:00,69.33,69.39,69.32,69.35,29500.0,38.7444,38.778,38.7388,38.7556,29500.0
2007-03-19 12:15:00,69.34,69.37,69.27,69.29,29700.0,38.75,38.7668,38.7109,38.7221,29700.0
2007-03-19 12:20:00,69.3,69.32,69.25,69.32,24000.0,38.7277,38.7388,38.6997,38.7388,24000.0
2007-03-19 12:25:00,69.32,69.32,69.25,69.26,58700.0,38.7388,38.7388,38.6997,38.7053,58700.0
2007-03-19 12:30:00,69.25,69.28,69.25,69.26,35100.0,38.6997,38.7165,38.6997,38.7053,35100.0
2007-03-19 12:35:00,69.26,69.29,69.25,69.26,33500.0,38.7053,38.7221,38.6997,38.7053,33500.0
2007-03-19 12:40:00,69.25,69.29,69.25,69.27,20500.0,38.6997,38.7221,38.6997,38.7109,20500.0
2007-03-19 12:45:00,69.26,69.3,69.25,69.25,16900.0,38.7053,38.7277,38.6997,38.6997,16900.0
2007-03-19 12:50:00,69.25,69.27,69.21,69.25,26600.0,38.6997,38.7109,38.6774,38.6997,26600.0
2007-03-19 12:55:00,69.25,69.28,69.2,69.23,32900.0,38.6997,38.7165,38.6718,38.6885,32900.0
2007-03-19 13:00:00,69.22,69.22,69.14,69.16,36600.0,38.6829,38.6829,38.6382,38.6494,36600.0
2007-03-19 13:05:00,69.16,69.21,69.14,69.14,26600.0,38.6494,38.6774,38.6382,38.6382,26600.0
2007-03-19 13:10:00,69.14,69.16,69.08,69.11,24600.0,38.6382,38.6494,38.6047,38.6215,24600.0
2007-03-19 13:15:00,69.1,69.18,69.09,69.15,17400.0,38.6159,38.6606,38.6103,38.6438,17400.0
2007-03-19 13:20:00,69.15,69.15,69.08,69.12,27500.0,38.6438,38.6438,38.6047,38.6271,27500.0
2007-03-19 13:25:00,69.13,69.17,69.1,69.11,12600.0,38.6327,38.655,38.6159,38.6215,12600.0
2007-03-19 13:30:00,69.11,69.16,69.08,69.1,14900.0,38.6215,38.6494,38.6047,38.6159,14900.0
2007-03-19 13:35:00,69.09,69.15,69.07,69.15,54300.0,38.6103,38.6438,38.5991,38.6438,54300.0
2007-03-19 13:40:00,69.15,69.22,69.14,69.21,16300.0,38.6438,38.6829,38.6382,38.6774,16300.0
2007-03-19 13:45:00,69.21,69.23,69.2,69.21,10900.0,38.6774,38.6885,38.6718,38.6774,10900.0
2007-03-19 13:50:00,69.2,69.24,69.2,69.21,18700.0,38.6718,38.6941,38.6718,38.6774,18700.0
2007-03-19 13:55:00,69.21,69.25,69.21,69.22,29600.0,38.6774,38.6997,38.6774,38.6829,29600.0
2007-03-19 14:00:00,69.21,69.31,69.2,69.31,36700.0,38.6774,38.7332,38.6718,38.7332,36700.0
2007-03-19 14:05:00,69.31,69.38,69.31,69.36,28900.0,38.7332,38.7724,38.7332,38.7612,28900.0
2007-03-19 14:10:00,69.36,69.43,69.35,69.41,26200.0,38.7612,38.8003,38.7556,38.7891,26200.0
2007-03-19 14:15:00,69.41,69.43,69.37,69.4,39600.0,38.7891,38.8003,38.7668,38.7835,39600.0
2007-03-19 14:20:00,69.41,69.43,69.36,69.38,50600.0,38.7891,38.8003,38.7612,38.7724,50600.0
2007-03-19 14:25:00,69.38,69.38,69.25,69.31,33800.0,38.7724,38.7724,38.6997,38.7332,33800.0
2007-03-19 14:30:00,69.32,69.37,69.29,69.32,24400.0,38.7388,38.7668,38.7221,38.7388,24400.0
2007-03-19 14:35:00,69.33,69.45,69.33,69.43,29800.0,38.7444,38.8115,38.7444,38.8003,29800.0
2007-03-19 14:40:00,69.44,69.54,69.42,69.48,51900.0,38.8059,38.8618,38.7947,38.8282,51900.0
2007-03-19 14:45:00,69.49,69.5,69.37,69.41,48100.0,38.8338,38.8394,38.7668,38.7891,48100.0
2007-03-19 14:50:00,69.4,69.45,69.39,69.4,37600.0,38.7835,38.8115,38.778,38.7835,37600.0
2007-03-19 14:55:00,69.4,69.46,69.36,69.41,36300.0,38.7835,38.8171,38.7612,38.7891,36300.0
2007-03-19 15:00:00,69.41,69.43,69.33,69.34,79000.0,38.7891,38.8003,38.7444,38.75,79000.0
2007-03-19 15:05:00,69.36,69.36,69.26,69.29,29100.0,38.7612,38.7612,38.7053,38.7221,29100.0
2007-03-19 15:10:00,69.28,69.38,69.28,69.36,28800.0,38.7165,38.7724,38.7165,38.7612,28800.0
2007-03-19 15:15:00,69.37,69.39,69.33,69.39,17800.0,38.7668,38.778,38.7444,38.778,17800.0
2007-03-19 15:20:00,69.39,69.43,69.37,69.37,24900.0,38.778,38.8003,38.7668,38.7668,24900.0
2007-03-19 15:25:00,69.38,69.4,69.34,69.38,71000.0,38.7724,38.7835,38.75,38.7724,71000.0
2007-03-19 15:30:00,69.37,69.39,69.37,69.37,32700.0,38.7668,38.778,38.7668,38.7668,32700.0
2007-03-19 15:35:00,69.36,69.41,69.35,69.4,55500.0,38.7612,38.7891,38.7556,38.7835,55500.0
2007-03-19 15:40:00,69.4,69.49,69.4,69.43,88700.0,38.7835,38.8338,38.7835,38.8003,88700.0
2007-03-19 15:45:00,69.43,69.49,69.39,69.44,76000.0,38.8003,38.8338,38.778,38.8059,76000.0
2007-03-19 15:50:00,69.44,69.45,69.41,69.42,60100.0,38.8059,38.8115,38.7891,38.7947,60100.0
2007-03-19 15:55:00,69.42,69.48,69.37,69.47,105100.0,38.7947,38.8282,38.7668,38.8227,105100.0
2007-03-20 09:30:00,69.28,69.5,69.26,69.5,50300.0,38.7165,38.8394,38.7053,38.8394,50300.0
2007-03-20 09:35:00,69.48,69.65,69.44,69.62,33500.0,38.8282,38.9232,38.8059,38.9065,33500.0
2007-03-20 09:40:00,69.62,69.65,69.47,69.59,22200.0,38.9065,38.9232,38.8227,38.8897,22200.0
2007-03-20 09:45:00,69.63,69.76,69.63,69.75,36600.0,38.9121,38.9847,38.9121,38.9791,36600.0
2007-03-20 09:50:00,69.76,69.9,69.76,69.89,49200.0,38.9847,39.063,38.9847,39.0574,49200.0
2007-03-20 09:55:00,69.88,69.92,69.73,69.75,42600.0,39.0518,39.0741,38.968,38.9791,42600.0
2007-03-20 10:00:00,69.76,69.84,69.72,69.83,63500.0,38.9847,39.0294,38.9624,39.0238,63500.0
2007-03-20 10:05:00,69.84,69.85,69.8,69.84,31000.0,39.0294,39.035,39.0071,39.0294,31000.0
2007-03-20 10:10:00,69.84,69.88,69.78,69.87,34700.0,39.0294,39.0518,38.9959,39.0462,34700.0
2007-03-20 10:15:00,69.87,69.87,69.82,69.85,34200.0,39.0462,39.0462,39.0183,39.035,34200.0
2007-03-20 10:20:00,69.86,69.91,69.82,69.91,58900.0,39.0406,39.0685,39.0183,39.0685,58900.0
2007-03-20 10:25:00,69.92,69.93,69.81,69.87,19000.0,39.0741,39.0797,39.0127,39.0462,19000.0
2007-03-20 10:30:00,69.86,69.88,69.83,69.86,27600.0,39.0406,39.0518,39.0238,39.0406,27600.0
2007-03-20 10:35:00,69.86,69.93,69.86,69.86,22100.0,39.0406,39.0797,39.0406,39.0406,22100.0
2007-03-20 10:40:00,69.87,70.0,69.83,69.96,37200.0,39.0462,39.1188,39.0238,39.0965,37200.0
2007-03-20 10:45:00,69.95,69.96,69.87,69.93,25700.0,39.0909,39.0965,39.0462,39.0797,25700.0
2007-03-20 10:50:00,69.92,70.0,69.92,70.0,49000.0,39.0741,39.1188,39.0741,39.1188,49000.0
2007-03-20 10:55:00,70.0,70.03,69.97,69.97,54500.0,39.1188,39.1356,39.1021,39.1021,54500.0
2007-03-20 11:00:00,69.99,70.0,69.93,69.94,15400.0,39.1133,39.1188,39.0797,39.0853,15400.0
2007-03-20 11:05:00,69.95,70.0,69.95,69.99,16400.0,39.0909,39.1188,39.0909,39.1133,16400.0
2007-03-20 11:10:00,69.98,70.04,69.97,70.04,36800.0,39.1077,39.1412,39.1021,39.1412,36800.0
2007-03-20 11:15:00,70.03,70.05,70.02,70.05,25300.0,39.1356,39.1468,39.13,39.1468,25300.0
2007-03-20 11:20:00,70.05,70.08,70.04,70.06,19700.0,39.1468,39.1636,39.1412,39.1524,19700.0
2007-03-20 11:25:00,70.06,70.13,70.06,70.11,25600.0,39.1524,39.1915,39.1524,39.1803,25600.0
2007-03-20 11:30:00,70.12,70.14,70.1,70.1,24500.0,39.1859,39.1971,39.1747,39.1747,24500.0
2007-03-20 11:35:00,70.12,70.13,70.09,70.11,30900.0,39.1859,39.1915,39.1691,39.1803,30900.0
2007-03-20 11:40:00,70.1,70.14,70.1,70.11,32500.0,39.1747,39.1971,39.1747,39.1803,32500.0
2007-03-20 11:45:00,70.11,70.14,70.02,70.05,22100.0,39.1803,39.1971,39.13,39.1468,22100.0
2007-03-20 11:50:00,70.06,70.13,70.06,70.13,20700.0,39.1524,39.1915,39.1524,39.1915,20700.0
2007-03-20 11:55:00,70.12,70.18,70.12,70.17,43200.0,39.1859,39.2194,39.1859,39.2138,43200.0
2007-03-20 12:00:00,70.17,70.19,70.14,70.18,29500.0,39.2138,39.225,39.1971,39.2194,29500.0
2007-03-20 12:05:00,70.19,70.24,70.18,70.23,44700.0,39.225,39.253,39.2194,39.2474,44700.0
2007-03-20 12:10:00,70.23,70.25,70.2,70.25,33300.0,39.2474,39.2586,39.2306,39.2586,33300.0
2007-03-20 12:15:00,70.25,70.25,70.23,70.24,25400.0,39.2586,39.2586,39.2474,39.253,25400.0
2007-03-20 12:20:00,70.24,70.29,70.24,70.29,23400.0,39.253,39.2809,39.253,39.2809,23400.0
2007-03-20 12:25:00,70.29,70.31,70.26,70.3,31200.0,39.2809,39.2921,39.2641,39.2865,31200.0
2007-03-20 12:30:00,70.31,70.36,70.28,70.29,30900.0,39.2921,39.32,39.2753,39.2809,30900.0
2007-03-20 12:35:00,70.28,70.35,70.24,70.33,26000.0,39.2753,39.3144,39.253,39.3033,26000.0
2007-03-20 12:40:00,70.33,70.33,70.27,70.29,11900.0,39.3033,39.3033,39.2697,39.2809,11900.0
2007-03-20 12:45:00,70.29,70.31,70.27,70.3,23200.0,39.2809,39.2921,39.2697,39.2865,23200.0
2007-03-20 12:50:00,70.3,70.32,70.3,70.31,11800.0,39.2865,39.2977,39.2865,39.2921,11800.0
2007-03-20 12:55:00,70.31,70.32,70.28,70.3,11000.0,39.2921,39.2977,39.2753,39.2865,11000.0
2007-03-20 13:00:00,70.31,70.35,70.3,70.33,27300.0,39.2921,39.3144,39.2865,39.3033,27300.0
2007-03-20 13:05:00,70.33,70.38,70.32,70.34,28900.0,39.3033,39.3312,39.2977,39.3088,28900.0
2007-03-20 13:10:00,70.34,70.34,70.29,70.3,12100.0,39.3088,39.3088,39.2809,39.2865,12100.0
2007-03-20 13:15:00,70.29,70.29,70.2,70.2,18100.0,39.2809,39.2809,39.2306,39.2306,18100.0
2007-03-20 13:20:00,70.21,70.21,70.14,70.15,27200.0,39.2362,39.2362,39.1971,39.2027,27200.0
2007-03-20 13:25:00,70.16,70.16,70.14,70.16,16100.0,39.2083,39.2083,39.1971,39.2083,16100.0
2007-03-20 13:30:00,70.16,70.2,70.1,70.11,38000.0,39.2083,39.2306,39.1747,39.1803,38000.0
2007-03-20 13:35:00,70.12,70.12,70.04,70.1,28000.0,39.1859,39.1859,39.1412,39.1747,28000.0
2007-03-20 13:40:00,70.11,70.15,70.1,70.13,22300.0,39.1803,39.2027,39.1747,39.1915,22300.0
2007-03-20 13:45:00,70.13,70.17,70.1,70.13,28800.0,39.1915,39.2138,39.1747,39.1915,28800.0
2007-03-20 13:50:00,70.13,70.13,70.05,70.08,20500.0,39.1915,39.1915,39.1468,39.1636,20500.0
2007-03-20 13:55:00,70.08,70.24,70.05,70.24,25900.0,39.1636,39.253,39.1468,39.253,25900.0
2007-03-20 14:00:00,70.23,70.26,70.13,70.15,37100.0,39.2474,39.2641,39.1915,39.2027,37100.0
2007-03-20 14:05:00,70.15,70.23,70.14,70.22,23400.0,39.2027,39.2474,39.1971,39.2418,23400.0
2007-03-20 14:10:00,70.23,70.25,70.19,70.2,18400.0,39.2474,39.2586,39.225,39.2306,18400.0
2007-03-20 14:15:00,70.2,70.23,70.19,70.23,14600.0,39.2306,39.2474,39.225,39.2474,14600.0
2007-03-20 14:20:00,70.23,70.23,70.18,70.18,19700.0,39.2474,39.2474,39.2194,39.2194,19700.0
2007-03-20 14:25:00,70.17,70.21,70.13,70.13,22500.0,39.2138,39.2362,39.1915,39.1915,22500.0
2007-03-20 14:30:00,70.14,70.24,70.14,70.2,46600.0,39.1971,39.253,39.1971,39.2306,46600.0
2007-03-20 14:35:00,70.19,70.22,70.15,70.19,25700.0,39.225,39.2418,39.2027,39.225,25700.0
2007-03-20 14:40:00,70.17,70.27,70.16,70.27,73900.0,39.2138,39.2697,39.2083,39.2697,73900.0
2007-03-20 14:45:00,70.28,70.3,70.25,70.26,22500.0,39.2753,39.2865,39.2586,39.2641,22500.0
2007-03-20 14:50:00,70.25,70.28,70.24,70.28,25700.0,39.2586,39.2753,39.253,39.2753,25700.0
2007-03-20 14:55:00,70.29,70.29,70.18,70.21,17900.0,39.2809,39.2809,39.2194,39.2362,17900.0
2007-03-20 15:00:00,70.21,70.34,70.2,70.3,36900.0,39.2362,39.3088,39.2306,39.2865,36900.0
2007-03-20 15:05:00,70.31,70.34,70.28,70.29,15100.0,39.2921,39.3088,39.2753,39.2809,15100.0
2007-03-20 15:10:00,70.28,70.28,70.24,70.27,29800.0,39.2753,39.2753,39.253,39.2697,29800.0
2007-03-20 15:15:00,70.26,70.27,70.18,70.2,34100.0,39.2641,39.2697,39.2194,39.2306,34100.0
2007-03-20 15:20:00,70.21,70.25,70.21,70.23,38400.0,39.2362,39.2586,39.2362,39.2474,38400.0
2007-03-20 15:25:00,70.24,70.25,70.21,70.24,23300.0,39.253,39.2586,39.2362,39.253,23300.0
2007-03-20 15:30:00,70.24,70.28,70.23,70.25,55200.0,39.253,39.2753,39.2474,39.2586,55200.0
2007-03-20 15:35:00,70.25,70.27,70.15,70.2,91000.0,39.2586,39.2697,39.2027,39.2306,91000.0
2007-03-20 15:40:00,70.19,70.25,70.15,70.24,45300.0,39.225,39.2586,39.2027,39.253,45300.0
2007-03-20 15:45:00,70.24,70.3,70.23,70.29,60900.0,39.253,39.2865,39.2474,39.2809,60900.0
2007-03-20 15:50:00,70.29,70.29,70.18,70.2,86800.0,39.2809,39.2809,39.2194,39.2306,86800.0
2007-03-20 15:55:00,70.19,70.25,70.19,70.23,69500.0,39.225,39.2586,39.225,39.2474,69500.0
2007-03-21 09:30:00,69.7,69.7,69.34,69.65,174200.0,38.9512,38.9512,38.75,38.9232,174200.0
2007-03-21 09:35:00,69.65,69.9,69.5,69.63,143400.0,38.9232,39.063,38.8394,38.9121,143400.0
2007-03-21 09:40:00,69.65,69.97,69.63,69.63,164900.0,38.9232,39.1021,38.9121,38.9121,164900.0
2007-03-21 09:45:00,69.64,69.8,69.64,69.65,50000.0,38.9177,39.0071,38.9177,38.9232,50000.0
2007-03-21 09:50:00,69.66,69.7,69.52,69.54,115400.0,38.9288,38.9512,38.8506,38.8618,115400.0
2007-03-21 09:55:00,69.54,69.54,69.34,69.5,116200.0,38.8618,38.8618,38.75,38.8394,116200.0
2007-03-21 10:00:00,69.48,69.62,69.47,69.52,173000.0,38.8282,38.9065,38.8227,38.8506,173000.0
2007-03-21 10:05:00,69.51,69.55,69.49,69.5,59800.0,38.845,38.8674,38.8338,38.8394,59800.0
2007-03-21 10:10:00,69.49,69.6,69.46,69.59,57400.0,38.8338,38.8953,38.8171,38.8897,57400.0
2007-03-21 10:15:00,69.59,69.6,69.51,69.56,27700.0,38.8897,38.8953,38.845,38.873,27700.0
2007-03-21 10:20:00,69.56,69.63,69.53,69.55,38500.0,38.873,38.9121,38.8562,38.8674,38500.0
2007-03-21 10:25:00,69.56,69.59,69.54,69.56,72300.0,38.873,38.8897,38.8618,38.873,72300.0
2007-03-21 10:30:00,69.54,69.57,69.51,69.54,37800.0,38.8618,38.8785,38.845,38.8618,37800.0
2007-03-21 10:35:00,69.54,69.58,69.5,69.53,34300.0,38.8618,38.8841,38.8394,38.8562,34300.0
2007-03-21 10:40:00,69.53,69.56,69.52,69.55,56100.0,38.8562,38.873,38.8506,38.8674,56100.0
2007-03-21 10:45:00,69.55,69.55,69.47,69.48,58200.0,38.8674,38.8674,38.8227,38.8282,58200.0
2007-03-21 10:50:00,69.47,69.58,69.47,69.57,42200.0,38.8227,38.8841,38.8227,38.8785,42200.0
2007-03-21 10:55:00,69.57,69.64,69.57,69.64,47500.0,38.8785,38.9177,38.8785,38.9177,47500.0
2007-03-21 11:00:00,69.64,69.73,69.63,69.72,66200.0,38.9177,38.968,38.9121,38.9624,66200.0
2007-03-21 11:05:00,69.72,69.77,69.71,69.77,107400.0,38.9624,38.9903,38.9568,38.9903,107400.0
2007-03-21 11:10:00,69.77,69.95,69.76,69.95,58000.0,38.9903,39.0909,38.9847,39.0909,58000.0
2007-03-21 11:15:00,69.94,70.03,69.93,70.03,79700.0,39.0853,39.1356,39.0797,39.1356,79700.0
2007-03-21 11:20:00,70.04,70.15,70.03,70.08,60300.0,39.1412,39.2027,39.1356,39.1636,60300.0
2007-03-21 11:25:00,70.07,70.2,70.07,70.17,66200.0,39.158,39.2306,39.158,39.2138,66200.0
2007-03-21 11:30:00,70.17,70.17,70.08,70.14,67000.0,39.2138,39.2138,39.1636,39.1971,67000.0
2007-03-21 11:35:00,70.16,70.33,70.15,70.23,67400.0,39.2083,39.3033,39.2027,39.2474,67400.0
2007-03-21 11:40:00,70.23,70.32,70.23,70.3,94100.0,39.2474,39.2977,39.2474,39.2865,94100.0
2007-03-21 11:45:00,70.29,70.3,70.21,70.25,35700.0,39.2809,39.2865,39.2362,39.2586,35700.0
2007-03-21 11:50:00,70.25,70.29,70.23,70.28,39200.0,39.2586,39.2809,39.2474,39.2753,39200.0
2007-03-21 11:55:00,70.28,70.34,70.27,70.33,94400.0,39.2753,39.3088,39.2697,39.3033,94400.0
2007-03-21 12:00:00,70.33,70.4,70.32,70.35,67800.0,39.3033,39.3424,39.2977,39.3144,67800.0
2007-03-21 12:05:00,70.35,70.51,70.35,70.48,64400.0,39.3144,39.4039,39.3144,39.3871,64400.0
2007-03-21 12:10:00,70.47,70.48,70.44,70.47,33000.0,39.3815,39.3871,39.3647,39.3815,33000.0
2007-03-21 12:15:00,70.47,70.47,70.41,70.42,33600.0,39.3815,39.3815,39.348,39.3536,33600.0
2007-03-21 12:20:00,70.43,70.45,70.39,70.39,37200.0,39.3591,39.3703,39.3368,39.3368,37200.0
2007-03-21 12:25:00,70.4,70.4,70.32,70.34,55800.0,39.3424,39.3424,39.2977,39.3088,55800.0
2007-03-21 12:30:00,70.34,70.34,70.21,70.22,40700.0,39.3088,39.3088,39.2362,39.2418,40700.0
2007-03-21 12:35:00,70.23,70.26,70.21,70.25,32100.0,39.2474,39.2641,39.2362,39.2586,32100.0
2007-03-21 12:40:00,70.25,70.28,70.22,70.25,76200.0,39.2586,39.2753,39.2418,39.2586,76200.0
2007-03-21 12:45:00,70.25,70.29,70.21,70.25,64200.0,39.2586,39.2809,39.2362,39.2586,64200.0
2007-03-21 12:50:00,70.24,70.25,70.17,70.19,40100.0,39.253,39.2586,39.2138,39.225,40100.0
2007-03-21 12:55:00,70.19,70.2,70.18,70.19,9600.0,39.225,39.2306,39.2194,39.225,9600.0
2007-03-21 13:00:00,70.19,70.23,70.17,70.22,22600.0,39.225,39.2474,39.2138,39.2418,22600.0
2007-03-21 13:05:00,70.23,70.23,70.2,70.22,21800.0,39.2474,39.2474,39.2306,39.2418,21800.0
2007-03-21 13:10:00,70.22,70.25,70.21,70.25,24100.0,39.2418,39.2586,39.2362,39.2586,24100.0
2007-03-21 13:15:00,70.24,70.24,70.2,70.21,11900.0,39.253,39.253,39.2306,39.2362,11900.0
2007-03-21 13:20:00,70.21,70.22,70.2,70.2,14700.0,39.2362,39.2418,39.2306,39.2306,14700.0
2007-03-21 13:25:00,70.21,70.22,70.16,70.16,44800.0,39.2362,39.2418,39.2083,39.2083,44800.0
2007-03-21 13:30:00,70.16,70.16,70.1,70.12,28500.0,39.2083,39.2083,39.1747,39.1859,28500.0
2007-03-21 13:35:00,70.12,70.12,70.1,70.11,14500.0,39.1859,39.1859,39.1747,39.1803,14500.0
2007-03-21 13:40:00,70.12,70.15,70.12,70.14,24200.0,39.1859,39.2027,39.1859,39.1971,24200.0
2007-03-21 13:45:00,70.15,70.2,70.15,70.19,18000.0,39.2027,39.2306,39.2027,39.225,18000.0
2007-03-21 13:50:00,70.19,70.2,70.14,70.19,39500.0,39.225,39.2306,39.1971,39.225,39500.0
2007-03-21 13:55:00,70.19,70.21,70.17,70.18,15800.0,39.225,39.2362,39.2138,39.2194,15800.0
2007-03-21 14:00:00,70.18,70.18,70.1,70.1,19500.0,39.2194,39.2194,39.1747,39.1747,19500.0
2007-03-21 14:05:00,70.11,70.18,70.1,70.17,20500.0,39.1803,39.2194,39.1747,39.2138,20500.0
2007-03-21 14:10:00,70.17,70.18,70.06,70.08,30600.0,39.2138,39.2194,39.1524,39.1636,30600.0
2007-03-21 14:15:00,70.07,70.45,70.07,70.19,132300.0,39.158,39.3703,39.158,39.225,132300.0
2007-03-21 14:20:00,70.2,70.67,70.19,70.62,129400.0,39.2306,39.4933,39.225,39.4653,129400.0
2007-03-21 14:25:00,70.62,70.88,70.62,70.74,171700.0,39.4653,39.6106,39.4653,39.5324,171700.0
2007-03-21 14:30:00,70.75,70.85,70.73,70.81,48800.0,39.538,39.5939,39.5268,39.5715,48800.0
2007-03-21 14:35:00,70.79,70.81,70.6,70.67,37000.0,39.5603,39.5715,39.4541,39.4933,37000.0
2007-03-21 14:40:00,70.67,70.97,70.66,70.97,118300.0,39.4933,39.6609,39.4877,39.6609,118300.0
2007-03-21 14:45:00,70.97,70.99,70.84,70.84,48300.0,39.6609,39.6721,39.5883,39.5883,48300.0
2007-03-21 14:50:00,70.84,71.0,70.84,70.98,57200.0,39.5883,39.6777,39.5883,39.6665,57200.0
2007-03-21 14:55:00,70.98,71.26,70.98,71.2,94200.0,39.6665,39.823,39.6665,39.7895,94200.0
2007-03-21 15:00:00,71.2,71.32,71.08,71.09,74800.0,39.7895,39.8565,39.7224,39.728,74800.0
2007-03-21 15:05:00,71.1,71.2,71.01,71.08,68800.0,39.7336,39.7895,39.6833,39.7224,68800.0
2007-03-21 15:10:00,71.08,71.1,70.81,70.9,84800.0,39.7224,39.7336,39.5715,39.6218,84800.0
2007-03-21 15:15:00,70.9,71.06,70.86,70.92,54400.0,39.6218,39.7112,39.5994,39.633,54400.0
2007-03-21 15:20:00,70.92,71.15,70.9,71.05,105700.0,39.633,39.7615,39.6218,39.7056,105700.0
2007-03-21 15:25:00,71.07,71.1,70.9,70.98,84200.0,39.7168,39.7336,39.6218,39.6665,84200.0
2007-03-21 15:30:00,71.0,71.07,70.9,71.03,106400.0,39.6777,39.7168,39.6218,39.6944,106400.0
2007-03-21 15:35:00,71.0,71.08,71.0,71.01,77400.0,39.6777,39.7224,39.6777,39.6833,77400.0
2007-03-21 15:40:00,71.03,71.19,71.02,71.1,112900.0,39.6944,39.7839,39.6889,39.7336,112900.0
2007-03-21 15:45:00,71.11,71.21,71.1,71.21,107800.0,39.7392,39.795,39.7336,39.795,107800.0
2007-03-21 15:50:00,71.2,71.21,71.14,71.18,113800.0,39.7895,39.795,39.7559,39.7783,113800.0
2007-03-21 15:55:00,71.2,71.31,71.19,71.28,133600.0,39.7895,39.8509,39.7839,39.8342,133600.0
2007-03-22 09:30:00,70.71,71.21,70.71,71.18,57500.0,39.5156,39.795,39.5156,39.7783,57500.0
2007-03-22 09:35:00,71.16,71.2,71.06,71.18,24900.0,39.7671,39.7895,39.7112,39.7783,24900.0
2007-03-22 09:40:00,71.19,71.2,71.1,71.11,27200.0,39.7839,39.7895,39.7336,39.7392,27200.0
2007-03-22 09:45:00,71.1,71.11,70.92,70.94,34400.0,39.7336,39.7392,39.633,39.6442,34400.0
2007-03-22 09:50:00,70.94,70.99,70.86,70.99,56900.0,39.6442,39.6721,39.5994,39.6721,56900.0
2007-03-22 09:55:00,70.95,70.98,70.9,70.92,52200.0,39.6497,39.6665,39.6218,39.633,52200.0
2007-03-22 10:00:00,70.92,70.92,70.82,70.85,60400.0,39.633,39.633,39.5771,39.5939,60400.0
2007-03-22 10:05:00,70.85,70.95,70.8,70.89,67300.0,39.5939,39.6497,39.5659,39.6162,67300.0
2007-03-22 10:10:00,70.89,70.95,70.85,70.89,63900.0,39.6162,39.6497,39.5939,39.6162,63900.0
2007-03-22 10:15:00,70.89,70.92,70.81,70.83,49200.0,39.6162,39.633,39.5715,39.5827,49200.0
2007-03-22 10:20:00,70.83,70.84,70.78,70.81,56900.0,39.5827,39.5883,39.5547,39.5715,56900.0
2007-03-22 10:25:00,70.81,70.82,70.73,70.79,39500.0,39.5715,39.5771,39.5268,39.5603,39500.0
2007-03-22 10:30:00,70.79,70.79,70.69,70.69,58500.0,39.5603,39.5603,39.5044,39.5044,58500.0
2007-03-22 10:35:00,70.69,70.71,70.57,70.6,85200.0,39.5044,39.5156,39.4374,39.4541,85200.0
2007-03-22 10:40:00,70.62,70.7,70.62,70.68,45600.0,39.4653,39.51,39.4653,39.4989,45600.0
2007-03-22 10:45:00,70.67,70.75,70.65,70.65,37200.0,39.4933,39.538,39.4821,39.4821,37200.0
2007-03-22 10:50:00,70.65,70.69,70.59,70.65,51500.0,39.4821,39.5044,39.4486,39.4821,51500.0
2007-03-22 10:55:00,70.65,70.73,70.65,70.68,50300.0,39.4821,39.5268,39.4821,39.4989,50300.0
2007-03-22 11:00:00,70.67,70.78,70.64,70.67,39600.0,39.4933,39.5547,39.4765,39.4933,39600.0
2007-03-22 11:05:00,70.68,70.75,70.65,70.74,32000.0,39.4989,39.538,39.4821,39.5324,32000.0
2007-03-22 11:10:00,70.74,70.75,70.67,70.68,28100.0,39.5324,39.538,39.4933,39.4989,28100.0
2007-03-22 11:15:00,70.69,70.71,70.65,70.66,36300.0,39.5044,39.5156,39.4821,39.4877,36300.0
2007-03-22 11:20:00,70.67,70.8,70.66,70.76,39000.0,39.4933,39.5659,39.4877,39.5436,39000.0
2007-03-22 11:25:00,70.76,70.79,70.76,70.79,13600.0,39.5436,39.5603,39.5436,39.5603,13600.0
2007-03-22 11:30:00,70.79,70.8,70.78,70.8,24200.0,39.5603,39.5659,39.5547,39.5659,24200.0
2007-03-22 11:35:00,70.8,70.83,70.79,70.82,45400.0,39.5659,39.5827,39.5603,39.5771,45400.0
2007-03-22 11:40:00,70.81,70.82,70.76,70.8,31700.0,39.5715,39.5771,39.5436,39.5659,31700.0
2007-03-22 11:45:00,70.79,70.81,70.78,70.8,23700.0,39.5603,39.5715,39.5547,39.5659,23700.0
2007-03-22 11:50:00,70.79,70.8,70.73,70.78,27800.0,39.5603,39.5659,39.5268,39.5547,27800.0
2007-03-22 11:55:00,70.77,70.89,70.77,70.88,45000.0,39.5492,39.6162,39.5492,39.6106,45000.0
2007-03-22 12:00:00,70.88,70.88,70.81,70.87,36200.0,39.6106,39.6106,39.5715,39.605,36200.0
2007-03-22 12:05:00,70.86,70.91,70.86,70.91,26200.0,39.5994,39.6274,39.5994,39.6274,26200.0
2007-03-22 12:10:00,70.92,70.98,70.89,70.89,39400.0,39.633,39.6665,39.6162,39.6162,39400.0
2007-03-22 12:15:00,70.9,70.91,70.86,70.86,17300.0,39.6218,39.6274,39.5994,39.5994,17300.0
2007-03-22 12:20:00,70.87,70.9,70.82,70.9,18900.0,39.605,39.6218,39.5771,39.6218,18900.0
2007-03-22 12:25:00,70.9,70.9,70.88,70.89,13400.0,39.6218,39.6218,39.6106,39.6162,13400.0
2007-03-22 12:30:00,70.89,70.98,70.89,70.97,37200.0,39.6162,39.6665,39.6162,39.6609,37200.0
2007-03-22 12:35:00,70.98,71.07,70.96,71.07,34400.0,39.6665,39.7168,39.6553,39.7168,34400.0
2007-03-22 12:40:00,71.07,71.15,71.06,71.14,41200.0,39.7168,39.7615,39.7112,39.7559,41200.0
2007-03-22 12:45:00,71.14,71.15,71.12,71.14,24000.0,39.7559,39.7615,39.7447,39.7559,24000.0
2007-03-22 12:50:00,71.15,71.21,71.14,71.18,66500.0,39.7615,39.795,39.7559,39.7783,66500.0
2007-03-22 12:55:00,71.18,71.21,71.11,71.11,16100.0,39.7783,39.795,39.7392,39.7392,16100.0
2007-03-22 13:00:00,71.1,71.13,71.08,71.12,26400.0,39.7336,39.7503,39.7224,39.7447,26400.0
2007-03-22 13:05:00,71.12,71.2,71.07,71.14,39400.0,39.7447,39.7895,39.7168,39.7559,39400.0
2007-03-22 13:10:00,71.14,71.18,71.14,71.17,13400.0,39.7559,39.7783,39.7559,39.7727,13400.0
2007-03-22 13:15:00,71.17,71.17,71.09,71.12,25200.0,39.7727,39.7727,39.728,39.7447,25200.0
2007-03-22 13:20:00,71.11,71.16,71.11,71.15,10500.0,39.7392,39.7671,39.7392,39.7615,10500.0
2007-03-22 13:25:00,71.16,71.21,71.15,71.21,91400.0,39.7671,39.795,39.7615,39.795,91400.0
2007-03-22 13:30:00,71.2,71.24,71.19,71.23,42800.0,39.7895,39.8118,39.7839,39.8062,42800.0
2007-03-22 13:35:00,71.24,71.25,71.19,71.23,29300.0,39.8118,39.8174,39.7839,39.8062,29300.0
2007-03-22 13:40:00,71.23,71.27,71.21,71.27,44200.0,39.8062,39.8286,39.795,39.8286,44200.0
2007-03-22 13:45:00,71.27,71.3,71.24,71.25,47100.0,39.8286,39.8453,39.8118,39.8174,47100.0
2007-03-22 13:50:00,71.25,71.28,71.24,71.25,38800.0,39.8174,39.8342,39.8118,39.8174,38800.0
2007-03-22 13:55:00,71.26,71.32,71.26,71.31,48900.0,39.823,39.8565,39.823,39.8509,48900.0
2007-03-22 14:00:00,71.31,71.38,71.26,71.27,39700.0,39.8509,39.89,39.823,39.8286,39700.0
2007-03-22 14:05:00,71.26,71.28,71.21,71.26,25400.0,39.823,39.8342,39.795,39.823,25400.0
2007-03-22 14:10:00,71.25,71.25,71.16,71.18,26600.0,39.8174,39.8174,39.7671,39.7783,26600.0
2007-03-22 14:15:00,71.19,71.22,71.16,71.17,27600.0,39.7839,39.8006,39.7671,39.7727,27600.0
2007-03-22 14:20:00,71.15,71.21,71.15,71.15,37900.0,39.7615,39.795,39.7615,39.7615,37900.0
2007-03-22 14:25:00,71.15,71.15,71.1,71.1,42700.0,39.7615,39.7615,39.7336,39.7336,42700.0
2007-03-22 14:30:00,71.1,71.22,71.08,71.22,64500.0,39.7336,39.8006,39.7224,39.8006,64500.0
2007-03-22 14:35:00,71.23,71.29,71.19,71.29,31900.0,39.8062,39.8397,39.7839,39.8397,31900.0
2007-03-22 14:40:00,71.28,71.35,71.28,71.33,28000.0,39.8342,39.8733,39.8342,39.8621,28000.0
2007-03-22 14:45:00,71.33,71.36,71.32,71.33,48300.0,39.8621,39.8789,39.8565,39.8621,48300.0
2007-03-22 14:50:00,71.33,71.37,71.21,71.26,84400.0,39.8621,39.8845,39.795,39.823,84400.0
2007-03-22 14:55:00,71.26,71.29,71.23,71.26,30900.0,39.823,39.8397,39.8062,39.823,30900.0
2007-03-22 15:00:00,71.27,71.27,71.17,71.26,31500.0,39.8286,39.8286,39.7727,39.823,31500.0
2007-03-22 15:05:00,71.25,71.25,71.1,71.11,38900.0,39.8174,39.8174,39.7336,39.7392,38900.0
2007-03-22 15:10:00,71.1,71.12,71.04,71.08,46000.0,39.7336,39.7447,39.7,39.7224,46000.0
2007-03-22 15:15:00,71.08,71.11,71.0,71.1,26500.0,39.7224,39.7392,39.6777,39.7336,26500.0
2007-03-22 15:20:00,71.08,71.09,70.99,71.0,33900.0,39.7224,39.728,39.6721,39.6777,33900.0
2007-03-22 15:25:00,70.99,71.01,70.92,71.0,37400.0,39.6721,39.6833,39.633,39.6777,37400.0
2007-03-22 15:30:00,70.99,71.02,70.94,71.01,70400.0,39.6721,39.6889,39.6442,39.6833,70400.0
2007-03-22 15:35:00,71.01,71.06,71.01,71.04,30300.0,39.6833,39.7112,39.6833,39.7,30300.0
2007-03-22 15:40:00,71.04,71.08,71.03,71.08,46900.0,39.7,39.7224,39.6944,39.7224,46900.0
2007-03-22 15:45:00,71.08,71.11,71.04,71.09,37200.0,39.7224,39.7392,39.7,39.728,37200.0
2007-03-22 15:50:00,71.09,71.13,71.05,71.06,66900.0,39.728,39.7503,39.7056,39.7112,66900.0
2007-03-22 15:55:00,71.06,71.09,71.01,71.09,58500.0,39.7112,39.728,39.6833,39.728,58500.0
2007-03-23 09:30:00,71.13,71.21,70.81,70.82,78700.0,39.7503,39.795,39.5715,39.5771,78700.0
2007-03-23 09:35:00,70.86,71.09,70.79,71.03,30900.0,39.5994,39.728,39.5603,39.6944,30900.0
2007-03-23 09:40:00,71.03,71.06,70.92,71.06,18500.0,39.6944,39.7112,39.633,39.7112,18500.0
2007-03-23 09:45:00,71.06,71.09,70.92,71.0,30000.0,39.7112,39.728,39.633,39.6777,30000.0
2007-03-23 09:50:00,71.0,71.04,70.95,71.01,17100.0,39.6777,39.7,39.6497,39.6833,17100.0
2007-03-23 09:55:00,70.99,71.14,70.98,71.11,52000.0,39.6721,39.7559,39.6665,39.7392,52000.0
2007-03-23 10:00:00,71.12,71.4,71.12,71.3,93700.0,39.7447,39.9012,39.7447,39.8453,93700.0
2007-03-23 10:05:00,71.29,71.36,71.2,71.36,44700.0,39.8397,39.8789,39.7895,39.8789,44700.0
2007-03-23 10:10:00,71.36,71.54,71.35,71.52,88200.0,39.8789,39.9795,39.8733,39.9683,88200.0
2007-03-23 10:15:00,71.5,71.56,71.48,71.5,71900.0,39.9571,39.9906,39.9459,39.9571,71900.0
2007-03-23 10:20:00,71.5,71.51,71.32,71.37,50900.0,39.9571,39.9627,39.8565,39.8845,50900.0
2007-03-23 10:25:00,71.37,71.63,71.31,71.62,112100.0,39.8845,40.0298,39.8509,40.0242,112100.0
2007-03-23 10:30:00,71.62,71.63,71.39,71.45,90800.0,40.0242,40.0298,39.8956,39.9292,90800.0
2007-03-23 10:35:00,71.44,71.5,71.4,71.41,26200.0,39.9236,39.9571,39.9012,39.9068,26200.0
2007-03-23 10:40:00,71.4,71.44,71.37,71.4,24000.0,39.9012,39.9236,39.8845,39.9012,24000.0
2007-03-23 10:45:00,71.41,71.42,71.3,71.39,68000.0,39.9068,39.9124,39.8453,39.8956,68000.0
2007-03-23 10:50:00,71.38,71.43,71.32,71.35,50700.0,39.89,39.918,39.8565,39.8733,50700.0
2007-03-23 10:55:00,71.35,71.45,71.35,71.4,19200.0,39.8733,39.9292,39.8733,39.9012,19200.0
2007-03-23 11:00:00,71.38,71.39,71.27,71.33,28900.0,39.89,39.8956,39.8286,39.8621,28900.0
2007-03-23 11:05:00,71.34,71.34,71.25,71.29,32200.0,39.8677,39.8677,39.8174,39.8397,32200.0
2007-03-23 11:10:00,71.29,71.3,71.25,71.27,23400.0,39.8397,39.8453,39.8174,39.8286,23400.0
2007-03-23 11:15:00,71.27,71.3,71.24,71.29,34100.0,39.8286,39.8453,39.8118,39.8397,34100.0
2007-03-23 11:20:00,71.29,71.3,71.22,71.29,32300.0,39.8397,39.8453,39.8006,39.8397,32300.0
2007-03-23 11:25:00,71.3,71.3,71.24,71.29,19300.0,39.8453,39.8453,39.8118,39.8397,19300.0
2007-03-23 11:30:00,71.27,71.31,71.27,71.28,14600.0,39.8286,39.8509,39.8286,39.8342,14600.0
2007-03-23 11:35:00,71.27,71.29,71.23,71.23,32600.0,39.8286,39.8397,39.8062,39.8062,32600.0
2007-03-23 11:40:00,71.24,71.24,71.14,71.14,43700.0,39.8118,39.8118,39.7559,39.7559,43700.0
2007-03-23 11:45:00,71.14,71.17,71.1,71.16,46100.0,39.7559,39.7727,39.7336,39.7671,46100.0
2007-03-23 11:50:00,71.15,71.2,71.13,71.17,60500.0,39.7615,39.7895,39.7503,39.7727,60500.0
2007-03-23 11:55:00,71.17,71.22,71.16,71.21,40300.0,39.7727,39.8006,39.7671,39.795,40300.0
2007-03-23 12:00:00,71.21,71.29,71.21,71.28,14400.0,39.795,39.8397,39.795,39.8342,14400.0
2007-03-23 12:05:00,71.29,71.31,71.29,71.3,26400.0,39.8397,39.8509,39.8397,39.8453,26400.0
2007-03-23 12:10:00,71.3,71.31,71.2,71.29,31000.0,39.8453,39.8509,39.7895,39.8397,31000.0
2007-03-23 12:15:00,71.28,71.31,71.27,71.29,28300.0,39.8342,39.8509,39.8286,39.8397,28300.0
2007-03-23 12:20:00,71.29,71.31,71.24,71.24,26500.0,39.8397,39.8509,39.8118,39.8118,26500.0
2007-03-23 12:25:00,71.23,71.31,71.23,71.27,15300.0,39.8062,39.8509,39.8062,39.8286,15300.0
2007-03-23 12:30:00,71.26,71.33,71.21,71.33,24200.0,39.823,39.8621,39.795,39.8621,24200.0
2007-03-23 12:35:00,71.31,71.32,71.25,71.32,15800.0,39.8509,39.8565,39.8174,39.8565,15800.0
2007-03-23 12:40:00,71.31,71.34,71.25,71.26,15100.0,39.8509,39.8677,39.8174,39.823,15100.0
2007-03-23 12:45:00,71.27,71.3,71.26,71.29,10300.0,39.8286,39.8453,39.823,39.8397,10300.0
2007-03-23 12:50:00,71.29,71.32,71.22,71.32,16000.0,39.8397,39.8565,39.8006,39.8565,16000.0
2007-03-23 12:55:00,71.33,71.35,71.31,71.35,7600.0,39.8621,39.8733,39.8509,39.8733,7600.0
2007-03-23 13:00:00,71.34,71.36,71.29,71.32,18300.0,39.8677,39.8789,39.8397,39.8565,18300.0
2007-03-23 13:05:00,71.32,71.35,71.28,71.31,21500.0,39.8565,39.8733,39.8342,39.8509,21500.0
2007-03-23 13:10:00,71.32,71.36,71.23,71.23,19000.0,39.8565,39.8789,39.8062,39.8062,19000.0
2007-03-23 13:15:00,71.23,71.3,71.21,71.25,26800.0,39.8062,39.8453,39.795,39.8174,26800.0
2007-03-23 13:20:00,71.24,71.26,71.2,71.25,48300.0,39.8118,39.823,39.7895,39.8174,48300.0
2007-03-23 13:25:00,71.25,71.29,71.23,71.23,24100.0,39.8174,39.8397,39.8062,39.8062,24100.0
2007-03-23 13:30:00,71.24,71.25,71.22,71.24,26000.0,39.8118,39.8174,39.8006,39.8118,26000.0
2007-03-23 13:35:00,71.23,71.26,71.18,71.25,29600.0,39.8062,39.823,39.7783,39.8174,29600.0
2007-03-23 13:40:00,71.26,71.27,71.17,71.17,22100.0,39.823,39.8286,39.7727,39.7727,22100.0
2007-03-23 13:45:00,71.17,71.25,71.16,71.19,19700.0,39.7727,39.8174,39.7671,39.7839,19700.0
2007-03-23 13:50:00,71.19,71.24,71.19,71.2,9600.0,39.7839,39.8118,39.7839,39.7895,9600.0
2007-03-23 13:55:00,71.2,71.2,71.13,71.15,16900.0,39.7895,39.7895,39.7503,39.7615,16900.0
2007-03-23 14:00:00,71.15,71.19,71.1,71.13,25800.0,39.7615,39.7839,39.7336,39.7503,25800.0
2007-03-23 14:05:00,71.13,71.2,71.12,71.17,17400.0,39.7503,39.7895,39.7447,39.7727,17400.0
2007-03-23 14:10:00,71.17,71.17,71.11,71.12,19800.0,39.7727,39.7727,39.7392,39.7447,19800.0
2007-03-23 14:15:00,71.11,71.14,71.1,71.12,22400.0,39.7392,39.7559,39.7336,39.7447,22400.0
2007-03-23 14:20:00,71.12,71.15,71.07,71.15,21100.0,39.7447,39.7615,39.7168,39.7615,21100.0
2007-03-23 14:25:00,71.15,71.17,71.13,71.14,13000.0,39.7615,39.7727,39.7503,39.7559,13000.0
2007-03-23 14:30:00,71.14,71.2,71.12,71.15,16400.0,39.7559,39.7895,39.7447,39.7615,16400.0
2007-03-23 14:35:00,71.15,71.2,71.14,71.15,35500.0,39.7615,39.7895,39.7559,39.7615,35500.0
2007-03-23 14:40:00,71.15,71.17,71.11,71.16,35500.0,39.7615,39.7727,39.7392,39.7671,35500.0
2007-03-23 14:45:00,71.16,71.16,71.11,71.11,26100.0,39.7671,39.7671,39.7392,39.7392,26100.0
2007-03-23 14:50:00,71.12,71.17,71.11,71.16,33200.0,39.7447,39.7727,39.7392,39.7671,33200.0
2007-03-23 14:55:00,71.15,71.16,71.08,71.15,32100.0,39.7615,39.7671,39.7224,39.7615,32100.0
2007-03-23 15:00:00,71.15,71.17,71.1,71.13,23700.0,39.7615,39.7727,39.7336,39.7503,23700.0
2007-03-23 15:05:00,71.13,71.15,71.1,71.12,27800.0,39.7503,39.7615,39.7336,39.7447,27800.0
2007-03-23 15:10:00,71.11,71.17,71.11,71.14,32600.0,39.7392,39.7727,39.7392,39.7559,32600.0
2007-03-23 15:15:00,71.16,71.25,71.16,71.24,22700.0,39.7671,39.8174,39.7671,39.8118,22700.0
2007-03-23 15:20:00,71.25,71.32,71.24,71.3,34200.0,39.8174,39.8565,39.8118,39.8453,34200.0
2007-03-23 15:25:00,71.31,71.38,71.3,71.36,23600.0,39.8509,39.89,39.8453,39.8789,23600.0
2007-03-23 15:30:00,71.35,71.37,71.31,71.32,25700.0,39.8733,39.8845,39.8509,39.8565,25700.0
2007-03-23 15:35:00,71.31,71.33,71.3,71.31,28900.0,39.8509,39.8621,39.8453,39.8509,28900.0
2007-03-23 15:40:00,71.31,71.32,71.27,71.32,41600.0,39.8509,39.8565,39.8286,39.8565,41600.0
2007-03-23 15:45:00,71.32,71.39,71.28,71.37,96600.0,39.8565,39.8956,39.8342,39.8845,96600.0
2007-03-23 15:50:00,71.36,71.48,71.36,71.47,137300.0,39.8789,39.9459,39.8789,39.9403,137300.0
2007-03-23 15:55:00,71.47,71.54,71.41,71.44,201600.0,39.9403,39.9795,39.9068,39.9236,201600.0
2007-03-26 09:30:00,71.25,71.35,71.0,71.05,55800.0,39.8174,39.8733,39.6777,39.7056,55800.0
2007-03-26 09:35:00,71.05,71.24,71.03,71.15,29300.0,39.7056,39.8118,39.6944,39.7615,29300.0
2007-03-26 09:40:00,71.18,71.25,71.02,71.1,34500.0,39.7783,39.8174,39.6889,39.7336,34500.0
2007-03-26 09:45:00,71.1,71.19,71.05,71.15,25900.0,39.7336,39.7839,39.7056,39.7615,25900.0
2007-03-26 09:50:00,71.16,71.25,71.15,71.25,21000.0,39.7671,39.8174,39.7615,39.8174,21000.0
2007-03-26 09:55:00,71.25,71.26,71.17,71.23,23500.0,39.8174,39.823,39.7727,39.8062,23500.0
2007-03-26 10:00:00,71.23,71.23,71.02,71.05,86100.0,39.8062,39.8062,39.6889,39.7056,86100.0
2007-03-26 10:05:00,71.04,71.16,70.8,70.96,120000.0,39.7,39.7671,39.5659,39.6553,120000.0
2007-03-26 10:10:00,70.95,70.96,70.5,70.93,88400.0,39.6497,39.6553,39.3983,39.6386,88400.0
2007-03-26 10:15:00,70.92,70.98,70.75,70.89,47800.0,39.633,39.6665,39.538,39.6162,47800.0
2007-03-26 10:20:00,70.85,70.86,70.6,70.7,57600.0,39.5939,39.5994,39.4541,39.51,57600.0
2007-03-26 10:25:00,70.7,71.0,70.68,70.68,82100.0,39.51,39.6777,39.4989,39.4989,82100.0
2007-03-26 10:30:00,70.68,70.83,70.65,70.72,41700.0,39.4989,39.5827,39.4821,39.5212,41700.0
2007-03-26 10:35:00,70.69,70.75,70.68,70.7,17200.0,39.5044,39.538,39.4989,39.51,17200.0
2007-03-26 10:40:00,70.69,70.82,70.69,70.72,29000.0,39.5044,39.5771,39.5044,39.5212,29000.0
2007-03-26 10:45:00,70.71,70.8,70.68,70.79,24600.0,39.5156,39.5659,39.4989,39.5603,24600.0
2007-03-26 10:50:00,70.78,70.83,70.75,70.83,20200.0,39.5547,39.5827,39.538,39.5827,20200.0
2007-03-26 10:55:00,70.85,70.85,70.78,70.83,10900.0,39.5939,39.5939,39.5547,39.5827,10900.0
2007-03-26 11:00:00,70.83,70.83,70.66,70.69,40300.0,39.5827,39.5827,39.4877,39.5044,40300.0
2007-03-26 11:05:00,70.7,70.76,70.69,70.74,22300.0,39.51,39.5436,39.5044,39.5324,22300.0
2007-03-26 11:10:00,70.72,70.76,70.7,70.73,34800.0,39.5212,39.5436,39.51,39.5268,34800.0
2007-03-26 11:15:00,70.71,70.83,70.7,70.82,20500.0,39.5156,39.5827,39.51,39.5771,20500.0
2007-03-26 11:20:00,70.79,70.9,70.79,70.86,20900.0,39.5603,39.6218,39.5603,39.5994,20900.0
2007-03-26 11:25:00,70.85,70.89,70.79,70.89,20300.0,39.5939,39.6162,39.5603,39.6162,20300.0
2007-03-26 11:30:00,70.89,70.93,70.8,70.82,14700.0,39.6162,39.6386,39.5659,39.5771,14700.0
2007-03-26 11:35:00,70.82,70.93,70.8,70.93,24400.0,39.5771,39.6386,39.5659,39.6386,24400.0
2007-03-26 11:40:00,70.92,70.95,70.88,70.93,13000.0,39.633,39.6497,39.6106,39.6386,13000.0
2007-03-26 11:45:00,70.93,71.0,70.9,70.99,49400.0,39.6386,39.6777,39.6218,39.6721,49400.0
2007-03-26 11:50:00,70.98,71.0,70.93,70.93,45500.0,39.6665,39.6777,39.6386,39.6386,45500.0
2007-03-26 11:55:00,70.93,70.95,70.91,70.95,10400.0,39.6386,39.6497,39.6274,39.6497,10400.0
2007-03-26 12:00:00,70.95,71.01,70.93,70.98,26700.0,39.6497,39.6833,39.6386,39.6665,26700.0
2007-03-26 12:05:00,70.99,71.01,70.93,70.98,24800.0,39.6721,39.6833,39.6386,39.6665,24800.0
2007-03-26 12:10:00,70.97,71.0,70.95,70.95,29600.0,39.6609,39.6777,39.6497,39.6497,29600.0
2007-03-26 12:15:00,70.94,70.94,70.9,70.92,13400.0,39.6442,39.6442,39.6218,39.633,13400.0
2007-03-26 12:20:00,70.92,70.99,70.91,70.98,27800.0,39.633,39.6721,39.6274,39.6665,27800.0
2007-03-26 12:25:00,70.98,71.04,70.98,71.03,22200.0,39.6665,39.7,39.6665,39.6944,22200.0
2007-03-26 12:30:00,71.02,71.08,71.02,71.02,18400.0,39.6889,39.7224,39.6889,39.6889,18400.0
2007-03-26 12:35:00,71.03,71.05,70.98,70.98,11400.0,39.6944,39.7056,39.6665,39.6665,11400.0
2007-03-26 12:40:00,70.97,71.0,70.94,70.94,16300.0,39.6609,39.6777,39.6442,39.6442,16300.0
2007-03-26 12:45:00,70.95,71.0,70.93,70.94,170400.0,39.6497,39.6777,39.6386,39.6442,170400.0
2007-03-26 12:50:00,70.94,70.95,70.86,70.9,23100.0,39.6442,39.6497,39.5994,39.6218,23100.0
2007-03-26 12:55:00,70.89,70.92,70.86,70.86,13300.0,39.6162,39.633,39.5994,39.5994,13300.0
2007-03-26 13:00:00,70.86,70.88,70.85,70.87,11600.0,39.5994,39.6106,39.5939,39.605,11600.0
2007-03-26 13:05:00,70.85,70.87,70.8,70.85,26200.0,39.5939,39.605,39.5659,39.5939,26200.0
2007-03-26 13:10:00,70.84,70.87,70.84,70.85,8500.0,39.5883,39.605,39.5883,39.5939,8500.0
2007-03-26 13:15:00,70.85,70.9,70.82,70.86,12000.0,39.5939,39.6218,39.5771,39.5994,12000.0
2007-03-26 13:20:00,70.84,70.86,70.8,70.84,13300.0,39.5883,39.5994,39.5659,39.5883,13300.0
2007-03-26 13:25:00,70.85,70.86,70.79,70.82,13100.0,39.5939,39.5994,39.5603,39.5771,13100.0
2007-03-26 13:30:00,70.8,70.94,70.8,70.89,21800.0,39.5659,39.6442,39.5659,39.6162,21800.0
2007-03-26 13:35:00,70.88,71.03,70.88,70.92,47800.0,39.6106,39.6944,39.6106,39.633,47800.0
2007-03-26 13:40:00,70.93,71.07,70.91,71.05,27600.0,39.6386,39.7168,39.6274,39.7056,27600.0
2007-03-26 13:45:00,71.06,71.08,71.02,71.03,24400.0,39.7112,39.7224,39.6889,39.6944,24400.0
2007-03-26 13:50:00,71.04,71.07,71.02,71.05,17700.0,39.7,39.7168,39.6889,39.7056,17700.0
2007-03-26 13:55:00,71.06,71.12,71.04,71.12,21600.0,39.7112,39.7447,39.7,39.7447,21600.0
2007-03-26 14:00:00,71.13,71.22,71.13,71.16,41700.0,39.7503,39.8006,39.7503,39.7671,41700.0
2007-03-26 14:05:00,71.16,71.17,71.1,71.15,16900.0,39.7671,39.7727,39.7336,39.7615,16900.0
2007-03-26 14:10:00,71.15,71.17,71.1,71.15,38100.0,39.7615,39.7727,39.7336,39.7615,38100.0
2007-03-26 14:15:00,71.15,71.19,71.14,71.16,36000.0,39.7615,39.7839,39.7559,39.7671,36000.0
2007-03-26 14:20:00,71.15,71.16,71.06,71.11,33600.0,39.7615,39.7671,39.7112,39.7392,33600.0
2007-03-26 14:25:00,71.1,71.14,71.07,71.09,34200.0,39.7336,39.7559,39.7168,39.728,34200.0
2007-03-26 14:30:00,71.09,71.1,71.07,71.08,36100.0,39.728,39.7336,39.7168,39.7224,36100.0
2007-03-26 14:35:00,71.08,71.09,71.05,71.05,24500.0,39.7224,39.728,39.7056,39.7056,24500.0
2007-03-26 14:40:00,71.05,71.09,71.03,71.07,35700.0,39.7056,39.728,39.6944,39.7168,35700.0
2007-03-26 14:45:00,71.06,71.07,71.0,71.01,15300.0,39.7112,39.7168,39.6777,39.6833,15300.0
2007-03-26 14:50:00,71.01,71.06,71.0,71.05,19600.0,39.6833,39.7112,39.6777,39.7056,19600.0
2007-03-26 14:55:00,71.04,71.08,71.02,71.08,11700.0,39.7,39.7224,39.6889,39.7224,11700.0
2007-03-26 15:00:00,71.1,71.2,71.09,71.17,52700.0,39.7336,39.7895,39.728,39.7727,52700.0
2007-03-26 15:05:00,71.16,71.17,71.08,71.09,28000.0,39.7671,39.7727,39.7224,39.728,28000.0
2007-03-26 15:10:00,71.1,71.17,71.09,71.12,39900.0,39.7336,39.7727,39.728,39.7447,39900.0
2007-03-26 15:15:00,71.12,71.13,71.1,71.11,24000.0,39.7447,39.7503,39.7336,39.7392,24000.0
2007-03-26 15:20:00,71.11,71.15,71.07,71.15,43400.0,39.7392,39.7615,39.7168,39.7615,43400.0
2007-03-26 15:25:00,71.15,71.23,71.13,71.21,38200.0,39.7615,39.8062,39.7503,39.795,38200.0
2007-03-26 15:30:00,71.22,71.25,71.19,71.22,33700.0,39.8006,39.8174,39.7839,39.8006,33700.0
2007-03-26 15:35:00,71.23,71.23,71.18,71.2,39300.0,39.8062,39.8062,39.7783,39.7895,39300.0
2007-03-26 15:40:00,71.2,71.3,71.2,71.3,36200.0,39.7895,39.8453,39.7895,39.8453,36200.0
2007-03-26 15:45:00,71.3,71.35,71.3,71.33,47600.0,39.8453,39.8733,39.8453,39.8621,47600.0
2007-03-26 15:50:00,71.33,71.33,71.25,71.28,75100.0,39.8621,39.8621,39.8174,39.8342,75100.0
2007-03-26 15:55:00,71.28,71.3,71.26,71.29,69200.0,39.8342,39.8453,39.823,39.8397,69200.0
2007-03-27 09:30:00,71.03,71.13,70.97,71.01,57600.0,39.6944,39.7503,39.6609,39.6833,57600.0
2007-03-27 09:35:00,71.02,71.12,71.0,71.02,38300.0,39.6889,39.7447,39.6777,39.6889,38300.0
2007-03-27 09:40:00,71.01,71.13,70.98,71.05,34100.0,39.6833,39.7503,39.6665,39.7056,34100.0
2007-03-27 09:45:00,71.06,71.13,71.02,71.06,10000.0,39.7112,39.7503,39.6889,39.7112,10000.0
2007-03-27 09:50:00,71.07,71.16,71.01,71.03,44800.0,39.7168,39.7671,39.6833,39.6944,44800.0
2007-03-27 09:55:00,71.02,71.05,70.95,70.98,22900.0,39.6889,39.7056,39.6497,39.6665,22900.0
2007-03-27 10:00:00,70.99,71.08,70.92,71.01,45800.0,39.6721,39.7224,39.633,39.6833,45800.0
2007-03-27 10:05:00,70.99,70.99,70.86,70.86,26200.0,39.6721,39.6721,39.5994,39.5994,26200.0
2007-03-27 10:10:00,70.84,70.86,70.78,70.79,28800.0,39.5883,39.5994,39.5547,39.5603,28800.0
2007-03-27 10:15:00,70.79,70.92,70.79,70.86,21000.0,39.5603,39.633,39.5603,39.5994,21000.0
2007-03-27 10:20:00,70.85,70.88,70.75,70.85,40900.0,39.5939,39.6106,39.538,39.5939,40900.0
2007-03-27 10:25:00,70.85,70.88,70.78,70.78,14900.0,39.5939,39.6106,39.5547,39.5547,14900.0
2007-03-27 10:30:00,70.79,70.84,70.75,70.83,48200.0,39.5603,39.5883,39.538,39.5827,48200.0
2007-03-27 10:35:00,70.83,70.9,70.8,70.81,16300.0,39.5827,39.6218,39.5659,39.5715,16300.0
2007-03-27 10:40:00,70.81,70.85,70.8,70.82,15800.0,39.5715,39.5939,39.5659,39.5771,15800.0
2007-03-27 10:45:00,70.83,70.85,70.81,70.81,10400.0,39.5827,39.5939,39.5715,39.5715,10400.0
2007-03-27 10:50:00,70.82,70.84,70.8,70.82,9400.0,39.5771,39.5883,39.5659,39.5771,9400.0
2007-03-27 10:55:00,70.82,70.82,70.79,70.81,19600.0,39.5771,39.5771,39.5603,39.5715,19600.0
2007-03-27 11:00:00,70.81,70.83,70.76,70.81,23900.0,39.5715,39.5827,39.5436,39.5715,23900.0
2007-03-27 11:05:00,70.81,70.83,70.78,70.78,21800.0,39.5715,39.5827,39.5547,39.5547,21800.0
2007-03-27 11:10:00,70.78,70.8,70.76,70.78,19100.0,39.5547,39.5659,39.5436,39.5547,19100.0
2007-03-27 11:15:00,70.78,70.79,70.77,70.78,15300.0,39.5547,39.5603,39.5492,39.5547,15300.0
2007-03-27 11:20:00,70.78,70.78,70.75,70.75,39800.0,39.5547,39.5547,39.538,39.538,39800.0
2007-03-27 11:25:00,70.75,70.77,70.73,70.76,34000.0,39.538,39.5492,39.5268,39.5436,34000.0
2007-03-27 11:30:00,70.75,70.8,70.7,70.8,38400.0,39.538,39.5659,39.51,39.5659,38400.0
2007-03-27 11:35:00,70.79,70.84,70.79,70.82,10200.0,39.5603,39.5883,39.5603,39.5771,10200.0
2007-03-27 11:40:00,70.8,70.82,70.75,70.79,24300.0,39.5659,39.5771,39.538,39.5603,24300.0
2007-03-27 11:45:00,70.79,70.84,70.78,70.84,14800.0,39.5603,39.5883,39.5547,39.5883,14800.0
2007-03-27 11:50:00,70.83,70.85,70.75,70.75,21100.0,39.5827,39.5939,39.538,39.538,21100.0
2007-03-27 11:55:00,70.76,70.78,70.74,70.76,14100.0,39.5436,39.5547,39.5324,39.5436,14100.0
2007-03-27 12:00:00,70.76,70.79,70.74,70.77,21300.0,39.5436,39.5603,39.5324,39.5492,21300.0
2007-03-27 12:05:00,70.78,70.9,70.78,70.9,26500.0,39.5547,39.6218,39.5547,39.6218,26500.0
2007-03-27 12:10:00,70.9,70.91,70.8,70.8,18800.0,39.6218,39.6274,39.5659,39.5659,18800.0
2007-03-27 12:15:00,70.8,70.81,70.76,70.77,9900.0,39.5659,39.5715,39.5436,39.5492,9900.0
2007-03-27 12:20:00,70.76,70.76,70.7,70.7,17400.0,39.5436,39.5436,39.51,39.51,17400.0
2007-03-27 12:25:00,70.7,70.75,70.67,70.73,43700.0,39.51,39.538,39.4933,39.5268,43700.0
2007-03-27 12:30:00,70.71,70.82,70.67,70.73,79800.0,39.5156,39.5771,39.4933,39.5268,79800.0
2007-03-27 12:35:00,70.73,70.74,70.69,70.71,18600.0,39.5268,39.5324,39.5044,39.5156,18600.0
2007-03-27 12:40:00,70.71,70.71,70.69,70.69,10500.0,39.5156,39.5156,39.5044,39.5044,10500.0
2007-03-27 12:45:00,70.69,70.69,70.64,70.65,19000.0,39.5044,39.5044,39.4765,39.4821,19000.0
2007-03-27 12:50:00,70.66,70.75,70.65,70.75,42900.0,39.4877,39.538,39.4821,39.538,42900.0
2007-03-27 12:55:00,70.75,70.78,70.74,70.78,6400.0,39.538,39.5547,39.5324,39.5547,6400.0
2007-03-27 13:00:00,70.77,70.79,70.77,70.79,9900.0,39.5492,39.5603,39.5492,39.5603,9900.0
2007-03-27 13:05:00,70.79,70.8,70.77,70.77,19100.0,39.5603,39.5659,39.5492,39.5492,19100.0
2007-03-27 13:10:00,70.77,70.78,70.71,70.72,38900.0,39.5492,39.5547,39.5156,39.5212,38900.0
2007-03-27 13:15:00,70.72,70.75,70.68,70.74,17500.0,39.5212,39.538,39.4989,39.5324,17500.0
2007-03-27 13:20:00,70.73,70.73,70.7,70.7,9500.0,39.5268,39.5268,39.51,39.51,9500.0
2007-03-27 13:25:00,70.7,70.76,70.69,70.76,19100.0,39.51,39.5436,39.5044,39.5436,19100.0
2007-03-27 13:30:00,70.74,70.75,70.72,70.74,15100.0,39.5324,39.538,39.5212,39.5324,15100.0
2007-03-27 13:35:00,70.74,70.75,70.73,70.73,20700.0,39.5324,39.538,39.5268,39.5268,20700.0
2007-03-27 13:40:00,70.73,70.8,70.72,70.8,18000.0,39.5268,39.5659,39.5212,39.5659,18000.0
2007-03-27 13:45:00,70.78,70.79,70.75,70.76,16200.0,39.5547,39.5603,39.538,39.5436,16200.0
2007-03-27 13:50:00,70.74,70.81,70.74,70.76,16400.0,39.5324,39.5715,39.5324,39.5436,16400.0
2007-03-27 13:55:00,70.75,70.76,70.69,70.76,26400.0,39.538,39.5436,39.5044,39.5436,26400.0
2007-03-27 14:00:00,70.77,70.8,70.7,70.7,36100.0,39.5492,39.5659,39.51,39.51,36100.0
2007-03-27 14:05:00,70.73,70.82,70.72,70.79,28600.0,39.5268,39.5771,39.5212,39.5603,28600.0
2007-03-27 14:10:00,70.8,70.84,70.79,70.84,19400.0,39.5659,39.5883,39.5603,39.5883,19400.0
2007-03-27 14:15:00,70.84,70.84,70.77,70.79,14800.0,39.5883,39.5883,39.5492,39.5603,14800.0
2007-03-27 14:20:00,70.79,70.84,70.77,70.81,90700.0,39.5603,39.5883,39.5492,39.5715,90700.0
2007-03-27 14:25:00,70.8,70.81,70.76,70.76,8400.0,39.5659,39.5715,39.5436,39.5436,8400.0
2007-03-27 14:30:00,70.77,70.8,70.73,70.78,12100.0,39.5492,39.5659,39.5268,39.5547,12100.0
2007-03-27 14:35:00,70.77,70.8,70.74,70.77,16000.0,39.5492,39.5659,39.5324,39.5492,16000.0
2007-03-27 14:40:00,70.78,70.82,70.75,70.79,12800.0,39.5547,39.5771,39.538,39.5603,12800.0
2007-03-27 14:45:00,70.79,70.82,70.78,70.81,27500.0,39.5603,39.5771,39.5547,39.5715,27500.0
2007-03-27 14:50:00,70.8,70.82,70.78,70.82,11400.0,39.5659,39.5771,39.5547,39.5771,11400.0
2007-03-27 14:55:00,70.81,70.85,70.78,70.84,28100.0,39.5715,39.5939,39.5547,39.5883,28100.0
2007-03-27 15:00:00,70.83,70.84,70.75,70.75,14200.0,39.5827,39.5883,39.538,39.538,14200.0
2007-03-27 15:05:00,70.77,70.89,70.77,70.88,20300.0,39.5492,39.6162,39.5492,39.6106,20300.0
2007-03-27 15:10:00,70.88,70.9,70.84,70.85,11400.0,39.6106,39.6218,39.5883,39.5939,11400.0
2007-03-27 15:15:00,70.84,70.89,70.8,70.89,19600.0,39.5883,39.6162,39.5659,39.6162,19600.0
2007-03-27 15:20:00,70.88,70.9,70.86,70.86,18800.0,39.6106,39.6218,39.5994,39.5994,18800.0
2007-03-27 15:25:00,70.86,70.94,70.86,70.94,19900.0,39.5994,39.6442,39.5994,39.6442,19900.0
2007-03-27 15:30:00,70.94,71.02,70.92,71.02,65900.0,39.6442,39.6889,39.633,39.6889,65900.0
2007-03-27 15:35:00,71.02,71.02,71.0,71.01,36900.0,39.6889,39.6889,39.6777,39.6833,36900.0
2007-03-27 15:40:00,71.0,71.02,70.8,71.0,35800.0,39.6777,39.6889,39.5659,39.6777,35800.0
2007-03-27 15:45:00,71.0,71.01,70.9,70.91,65700.0,39.6777,39.6833,39.6218,39.6274,65700.0
2007-03-27 15:50:00,70.91,70.96,70.9,70.9,55900.0,39.6274,39.6553,39.6218,39.6218,55900.0
2007-03-27 15:55:00,70.91,70.94,70.86,70.88,54000.0,39.6274,39.6442,39.5994,39.6106,54000.0
2007-03-28 09:30:00,70.6,70.71,70.4,70.4,88600.0,39.4541,39.5156,39.3424,39.3424,88600.0
2007-03-28 09:35:00,70.41,70.41,70.26,70.3,68700.0,39.348,39.348,39.2641,39.2865,68700.0
2007-03-28 09:40:00,70.31,70.33,70.04,70.24,87000.0,39.2921,39.3033,39.1412,39.253,87000.0
2007-03-28 09:45:00,70.25,70.37,70.18,70.34,42300.0,39.2586,39.3256,39.2194,39.3088,42300.0
2007-03-28 09:50:00,70.34,70.43,70.3,70.39,33800.0,39.3088,39.3591,39.2865,39.3368,33800.0
2007-03-28 09:55:00,70.37,70.52,70.37,70.44,30400.0,39.3256,39.4094,39.3256,39.3647,30400.0
2007-03-28 10:00:00,70.42,70.49,70.39,70.41,23200.0,39.3536,39.3927,39.3368,39.348,23200.0
2007-03-28 10:05:00,70.4,70.47,70.35,70.4,33500.0,39.3424,39.3815,39.3144,39.3424,33500.0
2007-03-28 10:10:00,70.41,70.43,70.35,70.42,41700.0,39.348,39.3591,39.3144,39.3536,41700.0
2007-03-28 10:15:00,70.39,70.43,70.39,70.4,21400.0,39.3368,39.3591,39.3368,39.3424,21400.0
2007-03-28 10:20:00,70.4,70.44,70.35,70.41,63100.0,39.3424,39.3647,39.3144,39.348,63100.0
2007-03-28 10:25:00,70.41,70.44,70.39,70.41,14400.0,39.348,39.3647,39.3368,39.348,14400.0
2007-03-28 10:30:00,70.42,70.45,70.3,70.31,111800.0,39.3536,39.3703,39.2865,39.2921,111800.0
2007-03-28 10:35:00,70.31,70.4,70.25,70.4,55900.0,39.2921,39.3424,39.2586,39.3424,55900.0
2007-03-28 10:40:00,70.4,70.4,70.25,70.26,56200.0,39.3424,39.3424,39.2586,39.2641,56200.0
2007-03-28 10:45:00,70.26,70.27,70.2,70.22,65000.0,39.2641,39.2697,39.2306,39.2418,65000.0
2007-03-28 10:50:00,70.23,70.29,70.22,70.27,22900.0,39.2474,39.2809,39.2418,39.2697,22900.0
2007-03-28 10:55:00,70.28,70.41,70.26,70.38,45200.0,39.2753,39.348,39.2641,39.3312,45200.0
2007-03-28 11:00:00,70.39,70.39,70.28,70.35,28100.0,39.3368,39.3368,39.2753,39.3144,28100.0
2007-03-28 11:05:00,70.36,70.45,70.35,70.37,46600.0,39.32,39.3703,39.3144,39.3256,46600.0
2007-03-28 11:10:00,70.37,70.43,70.37,70.39,44100.0,39.3256,39.3591,39.3256,39.3368,44100.0
2007-03-28 11:15:00,70.4,70.42,70.35,70.36,38700.0,39.3424,39.3536,39.3144,39.32,38700.0
2007-03-28 11:20:00,70.36,70.38,70.3,70.34,44700.0,39.32,39.3312,39.2865,39.3088,44700.0
2007-03-28 11:25:00,70.34,70.4,70.3,70.37,46500.0,39.3088,39.3424,39.2865,39.3256,46500.0
2007-03-28 11:30:00,70.36,70.38,70.29,70.33,35000.0,39.32,39.3312,39.2809,39.3033,35000.0
2007-03-28 11:35:00,70.33,70.4,70.33,70.4,19600.0,39.3033,39.3424,39.3033,39.3424,19600.0
2007-03-28 11:40:00,70.41,70.45,70.4,70.44,17700.0,39.348,39.3703,39.3424,39.3647,17700.0
2007-03-28 11:45:00,70.43,70.44,70.38,70.44,17000.0,39.3591,39.3647,39.3312,39.3647,17000.0
2007-03-28 11:50:00,70.43,70.43,70.38,70.42,14800.0,39.3591,39.3591,39.3312,39.3536,14800.0
2007-03-28 11:55:00,70.42,70.48,70.42,70.43,17900.0,39.3536,39.3871,39.3536,39.3591,17900.0
2007-03-28 12:00:00,70.43,70.54,70.43,70.53,31600.0,39.3591,39.4206,39.3591,39.415,31600.0
2007-03-28 12:05:00,70.53,70.64,70.53,70.58,36100.0,39.415,39.4765,39.415,39.443,36100.0
2007-03-28 12:10:00,70.58,70.62,70.5,70.54,39100.0,39.443,39.4653,39.3983,39.4206,39100.0
2007-03-28 12:15:00,70.56,70.77,70.53,70.77,27900.0,39.4318,39.5492,39.415,39.5492,27900.0
2007-03-28 12:20:00,70.77,70.8,70.68,70.71,37500.0,39.5492,39.5659,39.4989,39.5156,37500.0
2007-03-28 12:25:00,70.71,70.9,70.71,70.76,47900.0,39.5156,39.6218,39.5156,39.5436,47900.0
2007-03-28 12:30:00,70.76,70.9,70.74,70.83,45300.0,39.5436,39.6218,39.5324,39.5827,45300.0
2007-03-28 12:35:00,70.83,70.84,70.78,70.84,11500.0,39.5827,39.5883,39.5547,39.5883,11500.0
2007-03-28 12:40:00,70.83,70.86,70.81,70.82,18800.0,39.5827,39.5994,39.5715,39.5771,18800.0
2007-03-28 12:45:00,70.82,70.85,70.78,70.78,11700.0,39.5771,39.5939,39.5547,39.5547,11700.0
2007-03-28 12:50:00,70.77,70.81,70.7,70.74,24300.0,39.5492,39.5715,39.51,39.5324,24300.0
2007-03-28 12:55:00,70.73,70.78,70.72,70.78,8400.0,39.5268,39.5547,39.5212,39.5547,8400.0
2007-03-28 13:00:00,70.76,70.76,70.65,70.66,11100.0,39.5436,39.5436,39.4821,39.4877,11100.0
2007-03-28 13:05:00,70.66,70.67,70.62,70.63,8300.0,39.4877,39.4933,39.4653,39.4709,8300.0
2007-03-28 13:10:00,70.64,70.64,70.51,70.52,23000.0,39.4765,39.4765,39.4039,39.4094,23000.0
2007-03-28 13:15:00,70.52,70.53,70.5,70.5,18500.0,39.4094,39.415,39.3983,39.3983,18500.0
2007-03-28 13:20:00,70.51,70.52,70.48,70.49,26800.0,39.4039,39.4094,39.3871,39.3927,26800.0
2007-03-28 13:25:00,70.5,70.51,70.48,70.48,17700.0,39.3983,39.4039,39.3871,39.3871,17700.0
2007-03-28 13:30:00,70.48,70.52,70.46,70.51,18400.0,39.3871,39.4094,39.3759,39.4039,18400.0
2007-03-28 13:35:00,70.51,70.58,70.5,70.54,19200.0,39.4039,39.443,39.3983,39.4206,19200.0
2007-03-28 13:40:00,70.53,70.6,70.51,70.58,23100.0,39.415,39.4541,39.4039,39.443,23100.0
2007-03-28 13:45:00,70.59,70.59,70.5,70.51,32300.0,39.4486,39.4486,39.3983,39.4039,32300.0
2007-03-28 13:50:00,70.52,70.53,70.45,70.46,43900.0,39.4094,39.415,39.3703,39.3759,43900.0
2007-03-28 13:55:00,70.45,70.6,70.42,70.48,30100.0,39.3703,39.4541,39.3536,39.3871,30100.0
2007-03-28 14:00:00,70.48,70.52,70.42,70.42,33900.0,39.3871,39.4094,39.3536,39.3536,33900.0
2007-03-28 14:05:00,70.44,70.51,70.41,70.41,60900.0,39.3647,39.4039,39.348,39.348,60900.0
2007-03-28 14:10:00,70.41,70.41,70.33,70.37,88800.0,39.348,39.348,39.3033,39.3256,88800.0
2007-03-28 14:15:00,70.37,70.37,70.3,70.35,43300.0,39.3256,39.3256,39.2865,39.3144,43300.0
2007-03-28 14:20:00,70.35,70.41,70.31,70.35,27200.0,39.3144,39.348,39.2921,39.3144,27200.0
2007-03-28 14:25:00,70.34,70.42,70.34,70.4,22600.0,39.3088,39.3536,39.3088,39.3424,22600.0
2007-03-28 14:30:00,70.4,70.47,70.38,70.47,42400.0,39.3424,39.3815,39.3312,39.3815,42400.0
2007-03-28 14:35:00,70.47,70.47,70.4,70.43,13500.0,39.3815,39.3815,39.3424,39.3591,13500.0
2007-03-28 14:40:00,70.42,70.48,70.4,70.43,31200.0,39.3536,39.3871,39.3424,39.3591,31200.0
2007-03-28 14:45:00,70.43,70.48,70.37,70.45,41500.0,39.3591,39.3871,39.3256,39.3703,41500.0
2007-03-28 14:50:00,70.45,70.47,70.39,70.45,59500.0,39.3703,39.3815,39.3368,39.3703,59500.0
2007-03-28 14:55:00,70.45,70.47,70.43,70.47,19800.0,39.3703,39.3815,39.3591,39.3815,19800.0
2007-03-28 15:00:00,70.47,70.54,70.45,70.52,26300.0,39.3815,39.4206,39.3703,39.4094,26300.0
2007-03-28 15:05:00,70.53,70.53,70.43,70.43,11600.0,39.415,39.415,39.3591,39.3591,11600.0
2007-03-28 15:10:00,70.44,70.52,70.44,70.45,22400.0,39.3647,39.4094,39.3647,39.3703,22400.0
2007-03-28 15:15:00,70.44,70.51,70.44,70.51,20500.0,39.3647,39.4039,39.3647,39.4039,20500.0
2007-03-28 15:20:00,70.5,70.57,70.46,70.53,50500.0,39.3983,39.4374,39.3759,39.415,50500.0
2007-03-28 15:25:00,70.53,70.58,70.51,70.51,53000.0,39.415,39.443,39.4039,39.4039,53000.0
2007-03-28 15:30:00,70.52,70.57,70.47,70.51,37600.0,39.4094,39.4374,39.3815,39.4039,37600.0
2007-03-28 15:35:00,70.51,70.56,70.47,70.55,48700.0,39.4039,39.4318,39.3815,39.4262,48700.0
2007-03-28 15:40:00,70.55,70.6,70.52,70.52,33300.0,39.4262,39.4541,39.4094,39.4094,33300.0
2007-03-28 15:45:00,70.51,70.51,70.46,70.49,72100.0,39.4039,39.4039,39.3759,39.3927,72100.0
2007-03-28 15:50:00,70.48,70.49,70.41,70.42,43800.0,39.3871,39.3927,39.348,39.3536,43800.0
2007-03-28 15:55:00,70.42,70.43,70.34,70.34,90300.0,39.3536,39.3591,39.3088,39.3088,90300.0
2007-03-29 09:30:00,71.49,71.49,70.76,70.86,62000.0,39.9515,39.9515,39.5436,39.5994,62000.0
2007-03-29 09:35:00,70.86,71.0,70.75,70.78,49300.0,39.5994,39.6777,39.538,39.5547,49300.0
2007-03-29 09:40:00,70.81,70.81,70.6,70.65,40400.0,39.5715,39.5715,39.4541,39.4821,40400.0
2007-03-29 09:45:00,70.66,70.66,70.55,70.63,24600.0,39.4877,39.4877,39.4262,39.4709,24600.0
2007-03-29 09:50:00,70.64,70.64,70.45,70.48,31600.0,39.4765,39.4765,39.3703,39.3871,31600.0
2007-03-29 09:55:00,70.5,70.58,70.43,70.43,33600.0,39.3983,39.443,39.3591,39.3591,33600.0
2007-03-29 10:00:00,70.42,70.54,70.42,70.45,24500.0,39.3536,39.4206,39.3536,39.3703,24500.0
2007-03-29 10:05:00,70.45,70.51,70.43,70.44,24500.0,39.3703,39.4039,39.3591,39.3647,24500.0
2007-03-29 10:10:00,70.44,70.45,70.4,70.42,37200.0,39.3647,39.3703,39.3424,39.3536,37200.0
2007-03-29 10:15:00,70.42,70.52,70.41,70.52,20100.0,39.3536,39.4094,39.348,39.4094,20100.0
2007-03-29 10:20:00,70.52,70.55,70.51,70.52,12900.0,39.4094,39.4262,39.4039,39.4094,12900.0
2007-03-29 10:25:00,70.51,70.52,70.46,70.48,17900.0,39.4039,39.4094,39.3759,39.3871,17900.0
2007-03-29 10:30:00,70.48,70.5,70.42,70.42,24200.0,39.3871,39.3983,39.3536,39.3536,24200.0
2007-03-29 10:35:00,70.43,70.46,70.42,70.46,35100.0,39.3591,39.3759,39.3536,39.3759,35100.0
2007-03-29 10:40:00,70.46,70.47,70.4,70.42,43300.0,39.3759,39.3815,39.3424,39.3536,43300.0
2007-03-29 10:45:00,70.41,70.43,70.35,70.38,54600.0,39.348,39.3591,39.3144,39.3312,54600.0
2007-03-29 10:50:00,70.38,70.38,70.25,70.29,60700.0,39.3312,39.3312,39.2586,39.2809,60700.0
2007-03-29 10:55:00,70.28,70.3,70.26,70.26,67800.0,39.2753,39.2865,39.2641,39.2641,67800.0
2007-03-29 11:00:00,70.27,70.32,70.26,70.3,19000.0,39.2697,39.2977,39.2641,39.2865,19000.0
2007-03-29 11:05:00,70.3,70.36,70.3,70.36,20800.0,39.2865,39.32,39.2865,39.32,20800.0
2007-03-29 11:10:00,70.36,70.37,70.27,70.28,33500.0,39.32,39.3256,39.2697,39.2753,33500.0
2007-03-29 11:15:00,70.29,70.36,70.26,70.35,18600.0,39.2809,39.32,39.2641,39.3144,18600.0
2007-03-29 11:20:00,70.35,70.38,70.28,70.31,25200.0,39.3144,39.3312,39.2753,39.2921,25200.0
2007-03-29 11:25:00,70.31,70.34,70.25,70.26,22000.0,39.2921,39.3088,39.2586,39.2641,22000.0
2007-03-29 11:30:00,70.26,70.26,70.17,70.19,35100.0,39.2641,39.2641,39.2138,39.225,35100.0
2007-03-29 11:35:00,70.18,70.2,70.16,70.2,21000.0,39.2194,39.2306,39.2083,39.2306,21000.0
2007-03-29 11:40:00,70.2,70.22,70.17,70.18,19700.0,39.2306,39.2418,39.2138,39.2194,19700.0
2007-03-29 11:45:00,70.17,70.18,70.13,70.13,43000.0,39.2138,39.2194,39.1915,39.1915,43000.0
2007-03-29 11:50:00,70.14,70.16,70.08,70.14,50500.0,39.1971,39.2083,39.1636,39.1971,50500.0
2007-03-29 11:55:00,70.14,70.17,69.92,69.93,95400.0,39.1971,39.2138,39.0741,39.0797,95400.0
2007-03-29 12:00:00,69.93,70.07,69.92,70.07,47000.0,39.0797,39.158,39.0741,39.158,47000.0
2007-03-29 12:05:00,70.06,70.14,70.04,70.07,45500.0,39.1524,39.1971,39.1412,39.158,45500.0
2007-03-29 12:10:00,70.07,70.11,70.01,70.1,43800.0,39.158,39.1803,39.1244,39.1747,43800.0
2007-03-29 12:15:00,70.09,70.09,70.03,70.07,18400.0,39.1691,39.1691,39.1356,39.158,18400.0
2007-03-29 12:20:00,70.07,70.09,70.0,70.03,34900.0,39.158,39.1691,39.1188,39.1356,34900.0
2007-03-29 12:25:00,70.03,70.05,69.97,70.0,54300.0,39.1356,39.1468,39.1021,39.1188,54300.0
2007-03-29 12:30:00,70.0,70.01,69.93,69.95,25200.0,39.1188,39.1244,39.0797,39.0909,25200.0
2007-03-29 12:35:00,69.96,69.98,69.88,69.88,51900.0,39.0965,39.1077,39.0518,39.0518,51900.0
2007-03-29 12:40:00,69.88,69.92,69.88,69.92,24000.0,39.0518,39.0741,39.0518,39.0741,24000.0
2007-03-29 12:45:00,69.92,69.95,69.89,69.9,26000.0,39.0741,39.0909,39.0574,39.063,26000.0
2007-03-29 12:50:00,69.9,69.9,69.82,69.82,45600.0,39.063,39.063,39.0183,39.0183,45600.0
2007-03-29 12:55:00,69.82,69.85,69.8,69.84,29900.0,39.0183,39.035,39.0071,39.0294,29900.0
2007-03-29 13:00:00,69.83,69.83,69.73,69.73,75100.0,39.0238,39.0238,38.968,38.968,75100.0
2007-03-29 13:05:00,69.74,69.79,69.72,69.79,39000.0,38.9735,39.0015,38.9624,39.0015,39000.0
2007-03-29 13:10:00,69.78,69.8,69.73,69.8,145500.0,38.9959,39.0071,38.968,39.0071,145500.0
2007-03-29 13:15:00,69.79,69.83,69.72,69.73,73800.0,39.0015,39.0238,38.9624,38.968,73800.0
2007-03-29 13:20:00,69.73,69.79,69.62,69.78,67200.0,38.968,39.0015,38.9065,38.9959,67200.0
2007-03-29 13:25:00,69.78,69.8,69.76,69.79,17800.0,38.9959,39.0071,38.9847,39.0015,17800.0
2007-03-29 13:30:00,69.79,69.8,69.75,69.78,18500.0,39.0015,39.0071,38.9791,38.9959,18500.0
2007-03-29 13:35:00,69.79,69.87,69.77,69.87,30400.0,39.0015,39.0462,38.9903,39.0462,30400.0
2007-03-29 13:40:00,69.86,69.92,69.85,69.9,115700.0,39.0406,39.0741,39.035,39.063,115700.0
2007-03-29 13:45:00,69.9,69.9,69.81,69.85,23700.0,39.063,39.063,39.0127,39.035,23700.0
2007-03-29 13:50:00,69.85,69.88,69.76,69.78,22200.0,39.035,39.0518,38.9847,38.9959,22200.0
2007-03-29 13:55:00,69.78,69.8,69.75,69.75,36100.0,38.9959,39.0071,38.9791,38.9791,36100.0
2007-03-29 14:00:00,69.75,69.82,69.75,69.79,52300.0,38.9791,39.0183,38.9791,39.0015,52300.0
2007-03-29 14:05:00,69.78,69.84,69.75,69.81,53300.0,38.9959,39.0294,38.9791,39.0127,53300.0
2007-03-29 14:10:00,69.83,69.85,69.75,69.77,30200.0,39.0238,39.035,38.9791,38.9903,30200.0
2007-03-29 14:15:00,69.77,69.84,69.75,69.84,24400.0,38.9903,39.0294,38.9791,39.0294,24400.0
2007-03-29 14:20:00,69.83,69.84,69.76,69.81,21900.0,39.0238,39.0294,38.9847,39.0127,21900.0
2007-03-29 14:25:00,69.81,69.85,69.77,69.79,22600.0,39.0127,39.035,38.9903,39.0015,22600.0
2007-03-29 14:30:00,69.79,69.79,69.75,69.77,28900.0,39.0015,39.0015,38.9791,38.9903,28900.0
2007-03-29 14:35:00,69.77,69.85,69.75,69.84,22800.0,38.9903,39.035,38.9791,39.0294,22800.0
2007-03-29 14:40:00,69.85,69.92,69.84,69.85,38300.0,39.035,39.0741,39.0294,39.035,38300.0
2007-03-29 14:45:00,69.86,69.95,69.86,69.94,45700.0,39.0406,39.0909,39.0406,39.0853,45700.0
2007-03-29 14:50:00,69.94,70.02,69.94,70.02,37200.0,39.0853,39.13,39.0853,39.13,37200.0
2007-03-29 14:55:00,70.01,70.04,69.93,70.0,48500.0,39.1244,39.1412,39.0797,39.1188,48500.0
2007-03-29 15:00:00,70.0,70.06,69.93,69.93,27600.0,39.1188,39.1524,39.0797,39.0797,27600.0
2007-03-29 15:05:00,69.93,69.93,69.86,69.86,35600.0,39.0797,39.0797,39.0406,39.0406,35600.0
2007-03-29 15:10:00,69.86,69.94,69.86,69.94,55200.0,39.0406,39.0853,39.0406,39.0853,55200.0
2007-03-29 15:15:00,69.94,69.98,69.86,69.94,52900.0,39.0853,39.1077,39.0406,39.0853,52900.0
2007-03-29 15:20:00,69.94,69.95,69.91,69.93,19100.0,39.0853,39.0909,39.0685,39.0797,19100.0
2007-03-29 15:25:00,69.94,70.0,69.9,69.94,24500.0,39.0853,39.1188,39.063,39.0853,24500.0
2007-03-29 15:30:00,69.92,70.02,69.92,69.98,23800.0,39.0741,39.13,39.0741,39.1077,23800.0
2007-03-29 15:35:00,69.97,70.08,69.97,70.08,41900.0,39.1021,39.1636,39.1021,39.1636,41900.0
2007-03-29 15:40:00,70.06,70.2,70.06,70.18,75100.0,39.1524,39.2306,39.1524,39.2194,75100.0
2007-03-29 15:45:00,70.18,70.19,70.14,70.18,47800.0,39.2194,39.225,39.1971,39.2194,47800.0
2007-03-29 15:50:00,70.19,70.23,70.1,70.11,84200.0,39.225,39.2474,39.1747,39.1803,84200.0
2007-03-29 15:55:00,70.11,70.14,70.09,70.12,83500.0,39.1803,39.1971,39.1691,39.1859,83500.0
2007-03-30 09:30:00,70.16,70.4,70.1,70.34,76100.0,39.2083,39.3424,39.1747,39.3088,76100.0
2007-03-30 09:35:00,70.3,70.34,70.1,70.16,34700.0,39.2865,39.3088,39.1747,39.2083,34700.0
2007-03-30 09:40:00,70.14,70.5,70.1,70.5,54100.0,39.1971,39.3983,39.1747,39.3983,54100.0
2007-03-30 09:45:00,70.49,70.73,70.49,70.53,39000.0,39.3927,39.5268,39.3927,39.415,39000.0
2007-03-30 09:50:00,70.53,70.53,70.46,70.46,24800.0,39.415,39.415,39.3759,39.3759,24800.0
2007-03-30 09:55:00,70.48,70.5,70.44,70.49,23100.0,39.3871,39.3983,39.3647,39.3927,23100.0
2007-03-30 10:00:00,70.49,70.59,70.41,70.5,53700.0,39.3927,39.4486,39.348,39.3983,53700.0
2007-03-30 10:05:00,70.49,70.5,70.32,70.45,53100.0,39.3927,39.3983,39.2977,39.3703,53100.0
2007-03-30 10:10:00,70.46,70.49,70.37,70.43,19900.0,39.3759,39.3927,39.3256,39.3591,19900.0
2007-03-30 10:15:00,70.44,70.47,70.38,70.39,33600.0,39.3647,39.3815,39.3312,39.3368,33600.0
2007-03-30 10:20:00,70.39,70.39,70.32,70.33,19300.0,39.3368,39.3368,39.2977,39.3033,19300.0
2007-03-30 10:25:00,70.33,70.45,70.31,70.37,44800.0,39.3033,39.3703,39.2921,39.3256,44800.0
2007-03-30 10:30:00,70.36,70.36,70.21,70.23,82600.0,39.32,39.32,39.2362,39.2474,82600.0
2007-03-30 10:35:00,70.23,70.35,70.21,70.21,45700.0,39.2474,39.3144,39.2362,39.2362,45700.0
2007-03-30 10:40:00,70.21,70.22,70.16,70.16,38100.0,39.2362,39.2418,39.2083,39.2083,38100.0
2007-03-30 10:45:00,70.16,70.19,70.08,70.16,33100.0,39.2083,39.225,39.1636,39.2083,33100.0
2007-03-30 10:50:00,70.15,70.21,70.15,70.21,53700.0,39.2027,39.2362,39.2027,39.2362,53700.0
2007-03-30 10:55:00,70.18,70.24,70.14,70.24,32300.0,39.2194,39.253,39.1971,39.253,32300.0
2007-03-30 11:00:00,70.24,70.24,70.19,70.21,21000.0,39.253,39.253,39.225,39.2362,21000.0
2007-03-30 11:05:00,70.22,70.25,70.2,70.24,23900.0,39.2418,39.2586,39.2306,39.253,23900.0
2007-03-30 11:10:00,70.24,70.27,70.17,70.17,23000.0,39.253,39.2697,39.2138,39.2138,23000.0
2007-03-30 11:15:00,70.2,70.21,70.15,70.16,22500.0,39.2306,39.2362,39.2027,39.2083,22500.0
2007-03-30 11:20:00,70.17,70.21,70.15,70.17,30300.0,39.2138,39.2362,39.2027,39.2138,30300.0
2007-03-30 11:25:00,70.16,70.16,70.03,70.05,102900.0,39.2083,39.2083,39.1356,39.1468,102900.0
2007-03-30 11:30:00,70.04,70.08,70.0,70.02,72200.0,39.1412,39.1636,39.1188,39.13,72200.0
2007-03-30 11:35:00,70.02,70.05,69.94,69.96,20000.0,39.13,39.1468,39.0853,39.0965,20000.0
2007-03-30 11:40:00,69.94,69.94,69.78,69.84,78700.0,39.0853,39.0853,38.9959,39.0294,78700.0
2007-03-30 11:45:00,69.84,69.84,69.59,69.75,107500.0,39.0294,39.0294,38.8897,38.9791,107500.0
2007-03-30 11:50:00,69.76,69.89,69.72,69.81,77600.0,38.9847,39.0574,38.9624,39.0127,77600.0
2007-03-30 11:55:00,69.82,69.9,69.75,69.75,47800.0,39.0183,39.063,38.9791,38.9791,47800.0
2007-03-30 12:00:00,69.77,69.82,69.75,69.81,50400.0,38.9903,39.0183,38.9791,39.0127,50400.0
2007-03-30 12:05:00,69.8,69.92,69.79,69.86,23800.0,39.0071,39.0741,39.0015,39.0406,23800.0
2007-03-30 12:10:00,69.86,69.87,69.84,69.86,14800.0,39.0406,39.0462,39.0294,39.0406,14800.0
2007-03-30 12:15:00,69.85,69.86,69.75,69.79,20800.0,39.035,39.0406,38.9791,39.0015,20800.0
2007-03-30 12:20:00,69.79,69.8,69.75,69.75,20300.0,39.0015,39.0071,38.9791,38.9791,20300.0
2007-03-30 12:25:00,69.76,69.79,69.76,69.77,9000.0,38.9847,39.0015,38.9847,38.9903,9000.0
2007-03-30 12:30:00,69.77,69.83,69.76,69.81,15400.0,38.9903,39.0238,38.9847,39.0127,15400.0
2007-03-30 12:35:00,69.83,69.83,69.81,69.83,16400.0,39.0238,39.0238,39.0127,39.0238,16400.0
2007-03-30 12:40:00,69.83,69.84,69.78,69.78,21900.0,39.0238,39.0294,38.9959,38.9959,21900.0
2007-03-30 12:45:00,69.77,69.89,69.72,69.88,36200.0,38.9903,39.0574,38.9624,39.0518,36200.0
2007-03-30 12:50:00,69.88,69.9,69.82,69.88,19100.0,39.0518,39.063,39.0183,39.0518,19100.0
2007-03-30 12:55:00,69.88,70.0,69.87,69.99,33800.0,39.0518,39.1188,39.0462,39.1133,33800.0
2007-03-30 13:00:00,70.0,70.02,69.92,69.92,13800.0,39.1188,39.13,39.0741,39.0741,13800.0
2007-03-30 13:05:00,69.93,70.05,69.92,69.96,15500.0,39.0797,39.1468,39.0741,39.0965,15500.0
2007-03-30 13:10:00,69.96,69.96,69.88,69.9,9100.0,39.0965,39.0965,39.0518,39.063,9100.0
2007-03-30 13:15:00,69.9,69.97,69.89,69.93,14200.0,39.063,39.1021,39.0574,39.0797,14200.0
2007-03-30 13:20:00,69.93,69.96,69.87,69.93,20700.0,39.0797,39.0965,39.0462,39.0797,20700.0
2007-03-30 13:25:00,69.93,70.0,69.92,70.0,10600.0,39.0797,39.1188,39.0741,39.1188,10600.0
2007-03-30 13:30:00,70.0,70.1,70.0,70.1,25600.0,39.1188,39.1747,39.1188,39.1747,25600.0
2007-03-30 13:35:00,70.08,70.08,69.93,69.96,10200.0,39.1636,39.1636,39.0797,39.0965,10200.0
2007-03-30 13:40:00,69.96,70.06,69.92,69.93,28800.0,39.0965,39.1524,39.0741,39.0797,28800.0
2007-03-30 13:45:00,69.93,69.93,69.85,69.9,20000.0,39.0797,39.0797,39.035,39.063,20000.0
2007-03-30 13:50:00,69.89,70.0,69.89,69.94,17400.0,39.0574,39.1188,39.0574,39.0853,17400.0
2007-03-30 13:55:00,69.95,70.0,69.95,69.95,9700.0,39.0909,39.1188,39.0909,39.0909,9700.0
2007-03-30 14:00:00,69.96,70.0,69.93,69.93,16700.0,39.0965,39.1188,39.0797,39.0797,16700.0
2007-03-30 14:05:00,69.92,69.94,69.92,69.93,4400.0,39.0741,39.0853,39.0741,39.0797,4400.0
2007-03-30 14:10:00,69.93,70.02,69.92,70.0,25000.0,39.0797,39.13,39.0741,39.1188,25000.0
2007-03-30 14:15:00,69.99,69.99,69.95,69.96,15300.0,39.1133,39.1133,39.0909,39.0965,15300.0
2007-03-30 14:20:00,69.96,70.05,69.95,70.04,12600.0,39.0965,39.1468,39.0909,39.1412,12600.0
2007-03-30 14:25:00,70.04,70.12,70.04,70.11,26500.0,39.1412,39.1859,39.1412,39.1803,26500.0
2007-03-30 14:30:00,70.11,70.12,70.1,70.1,16200.0,39.1803,39.1859,39.1747,39.1747,16200.0
2007-03-30 14:35:00,70.1,70.23,70.1,70.22,50600.0,39.1747,39.2474,39.1747,39.2418,50600.0
2007-03-30 14:40:00,70.23,70.23,70.16,70.2,29500.0,39.2474,39.2474,39.2083,39.2306,29500.0
2007-03-30 14:45:00,70.2,70.25,70.2,70.24,11900.0,39.2306,39.2586,39.2306,39.253,11900.0
2007-03-30 14:50:00,70.23,70.24,70.19,70.2,25100.0,39.2474,39.253,39.225,39.2306,25100.0
2007-03-30 14:55:00,70.19,70.2,70.13,70.18,30000.0,39.225,39.2306,39.1915,39.2194,30000.0
2007-03-30 15:00:00,70.19,70.2,70.17,70.18,25000.0,39.225,39.2306,39.2138,39.2194,25000.0
2007-03-30 15:05:00,70.19,70.19,70.17,70.17,17300.0,39.225,39.225,39.2138,39.2138,17300.0
2007-03-30 15:10:00,70.17,70.17,70.14,70.17,29400.0,39.2138,39.2138,39.1971,39.2138,29400.0
2007-03-30 15:15:00,70.17,70.17,70.15,70.16,15000.0,39.2138,39.2138,39.2027,39.2083,15000.0
2007-03-30 15:20:00,70.16,70.2,70.16,70.19,25400.0,39.2083,39.2306,39.2083,39.225,25400.0
2007-03-30 15:25:00,70.19,70.2,70.1,70.11,51400.0,39.225,39.2306,39.1747,39.1803,51400.0
2007-03-30 15:30:00,70.1,70.11,70.0,70.04,64400.0,39.1747,39.1803,39.1188,39.1412,64400.0
2007-03-30 15:35:00,70.04,70.06,70.01,70.02,37000.0,39.1412,39.1524,39.1244,39.13,37000.0
2007-03-30 15:40:00,70.02,70.1,70.02,70.06,64700.0,39.13,39.1747,39.13,39.1524,64700.0
2007-03-30 15:45:00,70.06,70.13,70.06,70.11,57400.0,39.1524,39.1915,39.1524,39.1803,57400.0
2007-03-30 15:50:00,70.11,70.13,70.08,70.08,69600.0,39.1803,39.1915,39.1636,39.1636,69600.0
2007-03-30 15:55:00,70.09,70.11,70.04,70.09,150100.0,39.1691,39.1803,39.1412,39.1691,150100.0
2007-04-02 09:30:00,70.09,70.14,69.99,70.07,76900.0,39.1691,39.1971,39.1133,39.158,76900.0
2007-04-02 09:35:00,70.05,70.05,69.83,69.96,56900.0,39.1468,39.1468,39.0238,39.0965,56900.0
2007-04-02 09:40:00,69.94,69.94,69.8,69.84,28100.0,39.0853,39.0853,39.0071,39.0294,28100.0
2007-04-02 09:45:00,69.84,69.91,69.84,69.88,55300.0,39.0294,39.0685,39.0294,39.0518,55300.0
2007-04-02 09:50:00,69.88,69.88,69.75,69.76,55200.0,39.0518,39.0518,38.9791,38.9847,55200.0
2007-04-02 09:55:00,69.75,69.78,69.72,69.77,69300.0,38.9791,38.9959,38.9624,38.9903,69300.0
2007-04-02 10:00:00,69.78,69.8,69.7,69.71,73700.0,38.9959,39.0071,38.9512,38.9568,73700.0
2007-04-02 10:05:00,69.71,69.71,69.56,69.65,100700.0,38.9568,38.9568,38.873,38.9232,100700.0
2007-04-02 10:10:00,69.65,69.65,69.53,69.59,57800.0,38.9232,38.9232,38.8562,38.8897,57800.0
2007-04-02 10:15:00,69.59,69.63,69.54,69.62,60400.0,38.8897,38.9121,38.8618,38.9065,60400.0
2007-04-02 10:20:00,69.61,69.63,69.59,69.61,29500.0,38.9009,38.9121,38.8897,38.9009,29500.0
2007-04-02 10:25:00,69.61,69.73,69.6,69.71,39300.0,38.9009,38.968,38.8953,38.9568,39300.0
2007-04-02 10:30:00,69.72,69.82,69.71,69.75,45600.0,38.9624,39.0183,38.9568,38.9791,45600.0
2007-04-02 10:35:00,69.74,69.78,69.7,69.74,28200.0,38.9735,38.9959,38.9512,38.9735,28200.0
2007-04-02 10:40:00,69.73,69.76,69.71,69.75,34600.0,38.968,38.9847,38.9568,38.9791,34600.0
2007-04-02 10:45:00,69.75,69.78,69.73,69.75,34800.0,38.9791,38.9959,38.968,38.9791,34800.0
2007-04-02 10:50:00,69.76,69.8,69.72,69.8,36600.0,38.9847,39.0071,38.9624,39.0071,36600.0
2007-04-02 10:55:00,69.8,69.86,69.78,69.79,59900.0,39.0071,39.0406,38.9959,39.0015,59900.0
2007-04-02 11:00:00,69.78,69.81,69.75,69.79,58000.0,38.9959,39.0127,38.9791,39.0015,58000.0
2007-04-02 11:05:00,69.79,69.8,69.75,69.78,31700.0,39.0015,39.0071,38.9791,38.9959,31700.0
2007-04-02 11:10:00,69.76,69.81,69.75,69.81,33800.0,38.9847,39.0127,38.9791,39.0127,33800.0
2007-04-02 11:15:00,69.8,69.84,69.78,69.82,20300.0,39.0071,39.0294,38.9959,39.0183,20300.0
2007-04-02 11:20:00,69.81,69.81,69.75,69.79,49100.0,39.0127,39.0127,38.9791,39.0015,49100.0
2007-04-02 11:25:00,69.78,69.88,69.78,69.83,42100.0,38.9959,39.0518,38.9959,39.0238,42100.0
2007-04-02 11:30:00,69.83,69.89,69.82,69.86,38600.0,39.0238,39.0574,39.0183,39.0406,38600.0
2007-04-02 11:35:00,69.87,69.88,69.84,69.87,20500.0,39.0462,39.0518,39.0294,39.0462,20500.0
2007-04-02 11:40:00,69.87,69.88,69.83,69.85,36500.0,39.0462,39.0518,39.0238,39.035,36500.0
2007-04-02 11:45:00,69.85,69.88,69.8,69.83,27600.0,39.035,39.0518,39.0071,39.0238,27600.0
2007-04-02 11:50:00,69.82,69.85,69.78,69.83,35000.0,39.0183,39.035,38.9959,39.0238,35000.0
2007-04-02 11:55:00,69.82,69.86,69.8,69.86,25100.0,39.0183,39.0406,39.0071,39.0406,25100.0
2007-04-02 12:00:00,69.85,69.86,69.81,69.82,34800.0,39.035,39.0406,39.0127,39.0183,34800.0
2007-04-02 12:05:00,69.82,69.84,69.78,69.79,18000.0,39.0183,39.0294,38.9959,39.0015,18000.0
2007-04-02 12:10:00,69.79,69.81,69.77,69.77,17800.0,39.0015,39.0127,38.9903,38.9903,17800.0
2007-04-02 12:15:00,69.77,69.79,69.72,69.72,33600.0,38.9903,39.0015,38.9624,38.9624,33600.0
2007-04-02 12:20:00,69.73,69.74,69.71,69.73,31600.0,38.968,38.9735,38.9568,38.968,31600.0
2007-04-02 12:25:00,69.73,69.74,69.7,69.7,33600.0,38.968,38.9735,38.9512,38.9512,33600.0
2007-04-02 12:30:00,69.7,69.73,69.7,69.7,17500.0,38.9512,38.968,38.9512,38.9512,17500.0
2007-04-02 12:35:00,69.7,69.77,69.7,69.76,37700.0,38.9512,38.9903,38.9512,38.9847,37700.0
2007-04-02 12:40:00,69.76,69.76,69.73,69.74,20400.0,38.9847,38.9847,38.968,38.9735,20400.0
2007-04-02 12:45:00,69.74,69.75,69.71,69.74,31400.0,38.9735,38.9791,38.9568,38.9735,31400.0
2007-04-02 12:50:00,69.74,69.75,69.73,69.73,27500.0,38.9735,38.9791,38.968,38.968,27500.0
2007-04-02 12:55:00,69.73,69.73,69.63,69.65,88100.0,38.968,38.968,38.9121,38.9232,88100.0
2007-04-02 13:00:00,69.65,69.68,69.61,69.66,38100.0,38.9232,38.94,38.9009,38.9288,38100.0
2007-04-02 13:05:00,69.67,69.68,69.63,69.65,35800.0,38.9344,38.94,38.9121,38.9232,35800.0
2007-04-02 13:10:00,69.66,69.73,69.63,69.7,32000.0,38.9288,38.968,38.9121,38.9512,32000.0
2007-04-02 13:15:00,69.7,69.75,69.67,69.75,16100.0,38.9512,38.9791,38.9344,38.9791,16100.0
2007-04-02 13:20:00,69.75,69.75,69.7,69.72,16000.0,38.9791,38.9791,38.9512,38.9624,16000.0
2007-04-02 13:25:00,69.73,69.75,69.71,69.72,23400.0,38.968,38.9791,38.9568,38.9624,23400.0
2007-04-02 13:30:00,69.71,69.75,69.68,69.74,28800.0,38.9568,38.9791,38.94,38.9735,28800.0
2007-04-02 13:35:00,69.73,69.73,69.69,69.71,22900.0,38.968,38.968,38.9456,38.9568,22900.0
2007-04-02 13:40:00,69.72,69.74,69.69,69.69,28500.0,38.9624,38.9735,38.9456,38.9456,28500.0
2007-04-02 13:45:00,69.7,69.73,69.68,69.73,44900.0,38.9512,38.968,38.94,38.968,44900.0
2007-04-02 13:50:00,69.72,69.74,69.71,69.71,17800.0,38.9624,38.9735,38.9568,38.9568,17800.0
2007-04-02 13:55:00,69.7,69.7,69.65,69.65,11000.0,38.9512,38.9512,38.9232,38.9232,11000.0
2007-04-02 14:00:00,69.65,69.65,69.6,69.61,40100.0,38.9232,38.9232,38.8953,38.9009,40100.0
2007-04-02 14:05:00,69.61,69.62,69.58,69.6,21900.0,38.9009,38.9065,38.8841,38.8953,21900.0
2007-04-02 14:10:00,69.61,69.68,69.59,69.66,22900.0,38.9009,38.94,38.8897,38.9288,22900.0
2007-04-02 14:15:00,69.66,69.76,69.66,69.76,30400.0,38.9288,38.9847,38.9288,38.9847,30400.0
2007-04-02 14:20:00,69.77,69.8,69.76,69.79,33500.0,38.9903,39.0071,38.9847,39.0015,33500.0
2007-04-02 14:25:00,69.79,69.8,69.74,69.75,23000.0,39.0015,39.0071,38.9735,38.9791,23000.0
2007-04-02 14:30:00,69.75,69.8,69.74,69.79,37200.0,38.9791,39.0071,38.9735,39.0015,37200.0
2007-04-02 14:35:00,69.79,69.8,69.77,69.78,7300.0,39.0015,39.0071,38.9903,38.9959,7300.0
2007-04-02 14:40:00,69.78,69.81,69.77,69.8,25000.0,38.9959,39.0127,38.9903,39.0071,25000.0
2007-04-02 14:45:00,69.8,69.85,69.8,69.82,35400.0,39.0071,39.035,39.0071,39.0183,35400.0
2007-04-02 14:50:00,69.82,69.85,69.81,69.84,12000.0,39.0183,39.035,39.0127,39.0294,12000.0
2007-04-02 14:55:00,69.83,69.83,69.75,69.78,19200.0,39.0238,39.0238,38.9791,38.9959,19200.0
2007-04-02 15:00:00,69.78,69.82,69.74,69.75,27400.0,38.9959,39.0183,38.9735,38.9791,27400.0
2007-04-02 15:05:00,69.74,69.82,69.74,69.76,52200.0,38.9735,39.0183,38.9735,38.9847,52200.0
2007-04-02 15:10:00,69.76,69.82,69.75,69.8,40500.0,38.9847,39.0183,38.9791,39.0071,40500.0
2007-04-02 15:15:00,69.8,69.83,69.79,69.81,22600.0,39.0071,39.0238,39.0015,39.0127,22600.0
2007-04-02 15:20:00,69.81,69.84,69.8,69.8,39500.0,39.0127,39.0294,39.0071,39.0071,39500.0
2007-04-02 15:25:00,69.81,69.82,69.79,69.81,26500.0,39.0127,39.0183,39.0015,39.0127,26500.0
2007-04-02 15:30:00,69.82,69.82,69.77,69.77,34200.0,39.0183,39.0183,38.9903,38.9903,34200.0
2007-04-02 15:35:00,69.78,69.79,69.73,69.78,51000.0,38.9959,39.0015,38.968,38.9959,51000.0
2007-04-02 15:40:00,69.79,69.84,69.75,69.84,65300.0,39.0015,39.0294,38.9791,39.0294,65300.0
2007-04-02 15:45:00,69.84,69.84,69.78,69.78,74600.0,39.0294,39.0294,38.9959,38.9959,74600.0
2007-04-02 15:50:00,69.78,69.82,69.78,69.81,80700.0,38.9959,39.0183,38.9959,39.0127,80700.0
2007-04-02 15:55:00,69.81,69.85,69.8,69.8,108500.0,39.0127,39.035,39.0071,39.0071,108500.0
2007-04-03 09:30:00,70.0,70.24,70.0,70.1,90000.0,39.1188,39.253,39.1188,39.1747,90000.0
2007-04-03 09:35:00,70.1,70.24,70.0,70.09,41600.0,39.1747,39.253,39.1188,39.1691,41600.0
2007-04-03 09:40:00,70.1,70.15,70.05,70.15,40000.0,39.1747,39.2027,39.1468,39.2027,40000.0
2007-04-03 09:45:00,70.16,70.35,70.11,70.19,56000.0,39.2083,39.3144,39.1803,39.225,56000.0
2007-04-03 09:50:00,70.19,70.29,70.1,70.11,92800.0,39.225,39.2809,39.1747,39.1803,92800.0
2007-04-03 09:55:00,70.1,70.16,70.05,70.11,28300.0,39.1747,39.2083,39.1468,39.1803,28300.0
2007-04-03 10:00:00,70.12,70.36,70.12,70.33,73800.0,39.1859,39.32,39.1859,39.3033,73800.0
2007-04-03 10:05:00,70.34,70.41,70.24,70.27,74800.0,39.3088,39.348,39.253,39.2697,74800.0
2007-04-03 10:10:00,70.24,70.24,70.15,70.15,40800.0,39.253,39.253,39.2027,39.2027,40800.0
2007-04-03 10:15:00,70.15,70.2,70.14,70.18,48300.0,39.2027,39.2306,39.1971,39.2194,48300.0
2007-04-03 10:20:00,70.18,70.2,70.14,70.15,38900.0,39.2194,39.2306,39.1971,39.2027,38900.0
2007-04-03 10:25:00,70.15,70.15,70.09,70.12,35200.0,39.2027,39.2027,39.1691,39.1859,35200.0
2007-04-03 10:30:00,70.11,70.12,70.1,70.12,32600.0,39.1803,39.1859,39.1747,39.1859,32600.0
2007-04-03 10:35:00,70.12,70.15,70.09,70.09,36200.0,39.1859,39.2027,39.1691,39.1691,36200.0
2007-04-03 10:40:00,70.08,70.14,70.05,70.12,67300.0,39.1636,39.1971,39.1468,39.1859,67300.0
2007-04-03 10:45:00,70.12,70.17,70.07,70.14,64100.0,39.1859,39.2138,39.158,39.1971,64100.0
2007-04-03 10:50:00,70.16,70.17,70.05,70.07,46900.0,39.2083,39.2138,39.1468,39.158,46900.0
2007-04-03 10:55:00,70.08,70.08,70.0,70.02,29100.0,39.1636,39.1636,39.1188,39.13,29100.0
2007-04-03 11:00:00,70.02,70.06,70.01,70.02,38300.0,39.13,39.1524,39.1244,39.13,38300.0
2007-04-03 11:05:00,70.02,70.05,69.96,70.02,35800.0,39.13,39.1468,39.0965,39.13,35800.0
2007-04-03 11:10:00,70.02,70.05,69.9,69.94,50000.0,39.13,39.1468,39.063,39.0853,50000.0
2007-04-03 11:15:00,69.93,69.98,69.92,69.96,8000.0,39.0797,39.1077,39.0741,39.0965,8000.0
2007-04-03 11:20:00,69.96,70.0,69.94,69.96,19500.0,39.0965,39.1188,39.0853,39.0965,19500.0
2007-04-03 11:25:00,69.94,70.0,69.85,69.92,73100.0,39.0853,39.1188,39.035,39.0741,73100.0
2007-04-03 11:30:00,69.93,69.97,69.92,69.95,19100.0,39.0797,39.1021,39.0741,39.0909,19100.0
2007-04-03 11:35:00,69.97,70.02,69.97,70.02,14700.0,39.1021,39.13,39.1021,39.13,14700.0
2007-04-03 11:40:00,70.03,70.04,69.98,69.98,14800.0,39.1356,39.1412,39.1077,39.1077,14800.0
2007-04-03 11:45:00,69.99,70.06,69.99,70.06,43500.0,39.1133,39.1524,39.1133,39.1524,43500.0
2007-04-03 11:50:00,70.05,70.16,70.04,70.15,53600.0,39.1468,39.2083,39.1412,39.2027,53600.0
2007-04-03 11:55:00,70.15,70.19,70.12,70.15,56100.0,39.2027,39.225,39.1859,39.2027,56100.0
2007-04-03 12:00:00,70.15,70.16,70.12,70.15,34900.0,39.2027,39.2083,39.1859,39.2027,34900.0
2007-04-03 12:05:00,70.15,70.15,70.08,70.09,37300.0,39.2027,39.2027,39.1636,39.1691,37300.0
2007-04-03 12:10:00,70.08,70.08,69.99,69.99,51300.0,39.1636,39.1636,39.1133,39.1133,51300.0
2007-04-03 12:15:00,69.99,70.0,69.97,69.98,26400.0,39.1133,39.1188,39.1021,39.1077,26400.0
2007-04-03 12:20:00,69.98,70.0,69.97,70.0,14700.0,39.1077,39.1188,39.1021,39.1188,14700.0
2007-04-03 12:25:00,69.99,69.99,69.95,69.97,14400.0,39.1133,39.1133,39.0909,39.1021,14400.0
2007-04-03 12:30:00,69.97,70.01,69.95,69.97,26200.0,39.1021,39.1244,39.0909,39.1021,26200.0
2007-04-03 12:35:00,69.97,69.98,69.96,69.96,40400.0,39.1021,39.1077,39.0965,39.0965,40400.0
2007-04-03 12:40:00,69.96,69.98,69.93,69.97,40100.0,39.0965,39.1077,39.0797,39.1021,40100.0
2007-04-03 12:45:00,69.96,69.97,69.91,69.91,55500.0,39.0965,39.1021,39.0685,39.0685,55500.0
2007-04-03 12:50:00,69.91,69.93,69.89,69.91,21800.0,39.0685,39.0797,39.0574,39.0685,21800.0
2007-04-03 12:55:00,69.91,69.93,69.89,69.93,16400.0,39.0685,39.0797,39.0574,39.0797,16400.0
2007-04-03 13:00:00,69.92,69.96,69.9,69.96,22700.0,39.0741,39.0965,39.063,39.0965,22700.0
2007-04-03 13:05:00,69.96,70.0,69.95,69.98,24800.0,39.0965,39.1188,39.0909,39.1077,24800.0
2007-04-03 13:10:00,69.98,69.99,69.88,69.9,34300.0,39.1077,39.1133,39.0518,39.063,34300.0
2007-04-03 13:15:00,69.9,69.91,69.87,69.88,14000.0,39.063,39.0685,39.0462,39.0518,14000.0
2007-04-03 13:20:00,69.88,69.89,69.85,69.87,29500.0,39.0518,39.0574,39.035,39.0462,29500.0
2007-04-03 13:25:00,69.88,69.96,69.88,69.92,30600.0,39.0518,39.0965,39.0518,39.0741,30600.0
2007-04-03 13:30:00,69.91,69.92,69.84,69.84,31400.0,39.0685,39.0741,39.0294,39.0294,31400.0
2007-04-03 13:35:00,69.84,69.89,69.82,69.84,44300.0,39.0294,39.0574,39.0183,39.0294,44300.0
2007-04-03 13:40:00,69.84,69.97,69.82,69.96,69300.0,39.0294,39.1021,39.0183,39.0965,69300.0
2007-04-03 13:45:00,69.96,70.01,69.96,70.0,69300.0,39.0965,39.1244,39.0965,39.1188,69300.0
2007-04-03 13:50:00,70.0,70.0,69.98,70.0,23500.0,39.1188,39.1188,39.1077,39.1188,23500.0
2007-04-03 13:55:00,70.0,70.0,69.95,69.97,41800.0,39.1188,39.1188,39.0909,39.1021,41800.0
2007-04-03 14:00:00,69.97,70.0,69.95,69.98,39200.0,39.1021,39.1188,39.0909,39.1077,39200.0
2007-04-03 14:05:00,69.97,69.98,69.9,69.94,39300.0,39.1021,39.1077,39.063,39.0853,39300.0
2007-04-03 14:10:00,69.94,69.99,69.86,69.88,41800.0,39.0853,39.1133,39.0406,39.0518,41800.0
2007-04-03 14:15:00,69.88,69.91,69.86,69.91,23200.0,39.0518,39.0685,39.0406,39.0685,23200.0
2007-04-03 14:20:00,69.9,69.92,69.87,69.89,21800.0,39.063,39.0741,39.0462,39.0574,21800.0
2007-04-03 14:25:00,69.9,69.92,69.81,69.84,62000.0,39.063,39.0741,39.0127,39.0294,62000.0
2007-04-03 14:30:00,69.85,69.86,69.8,69.81,48100.0,39.035,39.0406,39.0071,39.0127,48100.0
2007-04-03 14:35:00,69.81,69.83,69.79,69.8,35800.0,39.0127,39.0238,39.0015,39.0071,35800.0
2007-04-03 14:40:00,69.8,69.85,69.8,69.84,31400.0,39.0071,39.035,39.0071,39.0294,31400.0
2007-04-03 14:45:00,69.84,69.85,69.76,69.76,49500.0,39.0294,39.035,38.9847,38.9847,49500.0
2007-04-03 14:50:00,69.76,69.79,69.76,69.79,41500.0,38.9847,39.0015,38.9847,39.0015,41500.0
2007-04-03 14:55:00,69.79,69.82,69.76,69.78,61800.0,39.0015,39.0183,38.9847,38.9959,61800.0
2007-04-03 15:00:00,69.78,69.8,69.76,69.77,29100.0,38.9959,39.0071,38.9847,38.9903,29100.0
2007-04-03 15:05:00,69.77,69.82,69.76,69.82,20500.0,38.9903,39.0183,38.9847,39.0183,20500.0
2007-04-03 15:10:00,69.82,69.82,69.76,69.77,35700.0,39.0183,39.0183,38.9847,38.9903,35700.0
2007-04-03 15:15:00,69.77,69.79,69.75,69.75,73100.0,38.9903,39.0015,38.9791,38.9791,73100.0
2007-04-03 15:20:00,69.75,69.82,69.75,69.8,58000.0,38.9791,39.0183,38.9791,39.0071,58000.0
2007-04-03 15:25:00,69.79,69.8,69.76,69.78,48600.0,39.0015,39.0071,38.9847,38.9959,48600.0
2007-04-03 15:30:00,69.78,69.81,69.78,69.8,51700.0,38.9959,39.0127,38.9959,39.0071,51700.0
2007-04-03 15:35:00,69.8,69.86,69.79,69.85,74600.0,39.0071,39.0406,39.0015,39.035,74600.0
2007-04-03 15:40:00,69.86,69.92,69.85,69.91,117500.0,39.0406,39.0741,39.035,39.0685,117500.0
2007-04-03 15:45:00,69.91,69.91,69.89,69.89,58900.0,39.0685,39.0685,39.0574,39.0574,58900.0
2007-04-03 15:50:00,69.9,69.91,69.87,69.88,86600.0,39.063,39.0685,39.0462,39.0518,86600.0
2007-04-03 15:55:00,69.88,69.98,69.88,69.97,149500.0,39.0518,39.1077,39.0518,39.1021,149500.0
2007-04-04 09:30:00,69.8,69.94,69.76,69.76,77900.0,39.0071,39.0853,38.9847,38.9847,77900.0
2007-04-04 09:35:00,69.77,69.85,69.76,69.84,40100.0,38.9903,39.035,38.9847,39.0294,40100.0
2007-04-04 09:40:00,69.84,69.85,69.75,69.83,41800.0,39.0294,39.035,38.9791,39.0238,41800.0
2007-04-04 09:45:00,69.83,69.86,69.8,69.82,32700.0,39.0238,39.0406,39.0071,39.0183,32700.0
2007-04-04 09:50:00,69.81,69.85,69.75,69.75,46900.0,39.0127,39.035,38.9791,38.9791,46900.0
2007-04-04 09:55:00,69.76,69.8,69.68,69.7,53500.0,38.9847,39.0071,38.94,38.9512,53500.0
2007-04-04 10:00:00,69.68,69.7,69.57,69.63,103000.0,38.94,38.9512,38.8785,38.9121,103000.0
2007-04-04 10:05:00,69.63,69.75,69.6,69.75,77600.0,38.9121,38.9791,38.8953,38.9791,77600.0
2007-04-04 10:10:00,69.74,69.77,69.7,69.7,71000.0,38.9735,38.9903,38.9512,38.9512,71000.0
2007-04-04 10:15:00,69.71,69.73,69.67,69.7,55600.0,38.9568,38.968,38.9344,38.9512,55600.0
2007-04-04 10:20:00,69.7,69.72,69.63,69.72,56000.0,38.9512,38.9624,38.9121,38.9624,56000.0
2007-04-04 10:25:00,69.72,69.74,69.66,69.67,30500.0,38.9624,38.9735,38.9288,38.9344,30500.0
2007-04-04 10:30:00,69.67,69.74,69.65,69.73,48400.0,38.9344,38.9735,38.9232,38.968,48400.0
2007-04-04 10:35:00,69.73,69.78,69.71,69.72,43700.0,38.968,38.9959,38.9568,38.9624,43700.0
2007-04-04 10:40:00,69.71,69.78,69.71,69.75,66100.0,38.9568,38.9959,38.9568,38.9791,66100.0
2007-04-04 10:45:00,69.76,69.76,69.63,69.64,49700.0,38.9847,38.9847,38.9121,38.9177,49700.0
2007-04-04 10:50:00,69.64,69.64,69.6,69.61,19700.0,38.9177,38.9177,38.8953,38.9009,19700.0
2007-04-04 10:55:00,69.61,69.62,69.6,69.61,19400.0,38.9009,38.9065,38.8953,38.9009,19400.0
2007-04-04 11:00:00,69.6,69.64,69.58,69.63,31100.0,38.8953,38.9177,38.8841,38.9121,31100.0
2007-04-04 11:05:00,69.63,69.65,69.58,69.64,43100.0,38.9121,38.9232,38.8841,38.9177,43100.0
2007-04-04 11:10:00,69.64,69.7,69.63,69.69,51100.0,38.9177,38.9512,38.9121,38.9456,51100.0
2007-04-04 11:15:00,69.69,69.74,69.67,69.74,21500.0,38.9456,38.9735,38.9344,38.9735,21500.0
2007-04-04 11:20:00,69.74,69.78,69.74,69.78,58100.0,38.9735,38.9959,38.9735,38.9959,58100.0
2007-04-04 11:25:00,69.78,69.84,69.78,69.82,91100.0,38.9959,39.0294,38.9959,39.0183,91100.0
2007-04-04 11:30:00,69.82,69.85,69.81,69.85,88500.0,39.0183,39.035,39.0127,39.035,88500.0
2007-04-04 11:35:00,69.85,69.92,69.83,69.9,130700.0,39.035,39.0741,39.0238,39.063,130700.0
2007-04-04 11:40:00,69.9,69.91,69.86,69.89,41100.0,39.063,39.0685,39.0406,39.0574,41100.0
2007-04-04 11:45:00,69.88,69.95,69.88,69.94,66100.0,39.0518,39.0909,39.0518,39.0853,66100.0
2007-04-04 11:50:00,69.94,69.98,69.94,69.98,25300.0,39.0853,39.1077,39.0853,39.1077,25300.0
2007-04-04 11:55:00,69.98,69.98,69.85,69.85,47500.0,39.1077,39.1077,39.035,39.035,47500.0
2007-04-04 12:00:00,69.85,69.91,69.82,69.9,59400.0,39.035,39.0685,39.0183,39.063,59400.0
2007-04-04 12:05:00,69.9,69.91,69.89,69.89,19400.0,39.063,39.0685,39.0574,39.0574,19400.0
2007-04-04 12:10:00,69.89,69.89,69.85,69.87,40300.0,39.0574,39.0574,39.035,39.0462,40300.0
2007-04-04 12:15:00,69.87,69.96,69.86,69.96,84800.0,39.0462,39.0965,39.0406,39.0965,84800.0
2007-04-04 12:20:00,69.96,69.97,69.9,69.9,32400.0,39.0965,39.1021,39.063,39.063,32400.0
2007-04-04 12:25:00,69.9,69.92,69.9,69.91,26700.0,39.063,39.0741,39.063,39.0685,26700.0
2007-04-04 12:30:00,69.91,69.93,69.89,69.93,32400.0,39.0685,39.0797,39.0574,39.0797,32400.0
2007-04-04 12:35:00,69.93,69.93,69.89,69.9,33500.0,39.0797,39.0797,39.0574,39.063,33500.0
2007-04-04 12:40:00,69.89,69.91,69.89,69.9,9300.0,39.0574,39.0685,39.0574,39.063,9300.0
2007-04-04 12:45:00,69.91,69.96,69.9,69.96,21400.0,39.0685,39.0965,39.063,39.0965,21400.0
2007-04-04 12:50:00,69.95,69.97,69.9,69.9,31100.0,39.0909,39.1021,39.063,39.063,31100.0
2007-04-04 12:55:00,69.92,69.92,69.9,69.91,12300.0,39.0741,39.0741,39.063,39.0685,12300.0
2007-04-04 13:00:00,69.9,69.91,69.85,69.87,41500.0,39.063,39.0685,39.035,39.0462,41500.0
2007-04-04 13:05:00,69.86,69.88,69.85,69.88,16900.0,39.0406,39.0518,39.035,39.0518,16900.0
2007-04-04 13:10:00,69.88,69.88,69.85,69.86,8600.0,39.0518,39.0518,39.035,39.0406,8600.0
2007-04-04 13:15:00,69.87,69.89,69.86,69.89,14000.0,39.0462,39.0574,39.0406,39.0574,14000.0
2007-04-04 13:20:00,69.89,69.9,69.86,69.89,13200.0,39.0574,39.063,39.0406,39.0574,13200.0
2007-04-04 13:25:00,69.89,69.9,69.85,69.86,30900.0,39.0574,39.063,39.035,39.0406,30900.0
2007-04-04 13:30:00,69.85,69.9,69.85,69.85,34600.0,39.035,39.063,39.035,39.035,34600.0
2007-04-04 13:35:00,69.85,69.85,69.79,69.8,27000.0,39.035,39.035,39.0015,39.0071,27000.0
2007-04-04 13:40:00,69.79,69.87,69.79,69.85,36400.0,39.0015,39.0462,39.0015,39.035,36400.0
2007-04-04 13:45:00,69.86,69.88,69.85,69.85,32000.0,39.0406,39.0518,39.035,39.035,32000.0
2007-04-04 13:50:00,69.85,69.87,69.81,69.83,30300.0,39.035,39.0462,39.0127,39.0238,30300.0
2007-04-04 13:55:00,69.83,69.87,69.83,69.84,12400.0,39.0238,39.0462,39.0238,39.0294,12400.0
2007-04-04 14:00:00,69.85,69.85,69.83,69.84,26200.0,39.035,39.035,39.0238,39.0294,26200.0
2007-04-04 14:05:00,69.83,69.86,69.83,69.85,30000.0,39.0238,39.0406,39.0238,39.035,30000.0
2007-04-04 14:10:00,69.87,69.87,69.85,69.85,13700.0,39.0462,39.0462,39.035,39.035,13700.0
2007-04-04 14:15:00,69.86,69.88,69.81,69.84,44400.0,39.0406,39.0518,39.0127,39.0294,44400.0
2007-04-04 14:20:00,69.85,69.87,69.83,69.84,33100.0,39.035,39.0462,39.0238,39.0294,33100.0
2007-04-04 14:25:00,69.85,69.9,69.85,69.86,16300.0,39.035,39.063,39.035,39.0406,16300.0
2007-04-04 14:30:00,69.87,69.89,69.86,69.87,15100.0,39.0462,39.0574,39.0406,39.0462,15100.0
2007-04-04 14:35:00,69.86,69.87,69.84,69.87,36100.0,39.0406,39.0462,39.0294,39.0462,36100.0
2007-04-04 14:40:00,69.87,69.9,69.85,69.86,25600.0,39.0462,39.063,39.035,39.0406,25600.0
2007-04-04 14:45:00,69.87,69.88,69.83,69.88,17700.0,39.0462,39.0518,39.0238,39.0518,17700.0
2007-04-04 14:50:00,69.89,69.9,69.87,69.88,13300.0,39.0574,39.063,39.0462,39.0518,13300.0
2007-04-04 14:55:00,69.88,69.89,69.86,69.87,19600.0,39.0518,39.0574,39.0406,39.0462,19600.0
2007-04-04 15:00:00,69.87,69.88,69.85,69.86,26800.0,39.0462,39.0518,39.035,39.0406,26800.0
2007-04-04 15:05:00,69.86,69.91,69.85,69.86,51800.0,39.0406,39.0685,39.035,39.0406,51800.0
2007-04-04 15:10:00,69.85,69.87,69.84,69.87,26900.0,39.035,39.0462,39.0294,39.0462,26900.0
2007-04-04 15:15:00,69.86,69.86,69.84,69.85,28700.0,39.0406,39.0406,39.0294,39.035,28700.0
2007-04-04 15:20:00,69.86,69.86,69.84,69.85,15100.0,39.0406,39.0406,39.0294,39.035,15100.0
2007-04-04 15:25:00,69.85,69.86,69.84,69.84,53200.0,39.035,39.0406,39.0294,39.0294,53200.0
2007-04-04 15:30:00,69.85,69.85,69.82,69.84,65500.0,39.035,39.035,39.0183,39.0294,65500.0
2007-04-04 15:35:00,69.84,69.85,69.82,69.82,41900.0,39.0294,39.035,39.0183,39.0183,41900.0
2007-04-04 15:40:00,69.83,69.86,69.82,69.86,76500.0,39.0238,39.0406,39.0183,39.0406,76500.0
2007-04-04 15:45:00,69.86,69.89,69.84,69.88,42900.0,39.0406,39.0574,39.0294,39.0518,42900.0
2007-04-04 15:50:00,69.89,69.9,69.87,69.87,40600.0,39.0574,39.063,39.0462,39.0462,40600.0
2007-04-04 15:55:00,69.88,69.9,69.85,69.88,68900.0,39.0518,39.063,39.035,39.0518,68900.0
2007-04-05 09:30:00,69.75,69.88,69.75,69.83,63400.0,38.9791,39.0518,38.9791,39.0238,63400.0
2007-04-05 09:35:00,69.84,69.84,69.77,69.8,29100.0,39.0294,39.0294,38.9903,39.0071,29100.0
2007-04-05 09:40:00,69.8,69.8,69.65,69.71,45600.0,39.0071,39.0071,38.9232,38.9568,45600.0
2007-04-05 09:45:00,69.72,69.8,69.72,69.79,30500.0,38.9624,39.0071,38.9624,39.0015,30500.0
2007-04-05 09:50:00,69.78,69.8,69.76,69.8,18800.0,38.9959,39.0071,38.9847,39.0071,18800.0
2007-04-05 09:55:00,69.79,69.81,69.76,69.76,24500.0,39.0015,39.0127,38.9847,38.9847,24500.0
2007-04-05 10:00:00,69.77,69.82,69.75,69.81,19500.0,38.9903,39.0183,38.9791,39.0127,19500.0
2007-04-05 10:05:00,69.82,69.9,69.8,69.9,36500.0,39.0183,39.063,39.0071,39.063,36500.0
2007-04-05 10:10:00,69.89,69.92,69.87,69.92,34300.0,39.0574,39.0741,39.0462,39.0741,34300.0
2007-04-05 10:15:00,69.91,70.0,69.9,69.98,24900.0,39.0685,39.1188,39.063,39.1077,24900.0
2007-04-05 10:20:00,69.98,69.99,69.95,69.95,17900.0,39.1077,39.1133,39.0909,39.0909,17900.0
2007-04-05 10:25:00,69.95,69.96,69.89,69.89,19300.0,39.0909,39.0965,39.0574,39.0574,19300.0
2007-04-05 10:30:00,69.89,69.95,69.89,69.93,33400.0,39.0574,39.0909,39.0574,39.0797,33400.0
2007-04-05 10:35:00,69.93,69.96,69.92,69.95,42800.0,39.0797,39.0965,39.0741,39.0909,42800.0
2007-04-05 10:40:00,69.95,69.98,69.95,69.97,25600.0,39.0909,39.1077,39.0909,39.1021,25600.0
2007-04-05 10:45:00,69.97,70.0,69.96,69.98,92400.0,39.1021,39.1188,39.0965,39.1077,92400.0
2007-04-05 10:50:00,69.99,70.03,69.99,70.02,90000.0,39.1133,39.1356,39.1133,39.13,90000.0
2007-04-05 10:55:00,70.03,70.07,70.02,70.02,83400.0,39.1356,39.158,39.13,39.13,83400.0
2007-04-05 11:00:00,70.02,70.03,70.0,70.01,34000.0,39.13,39.1356,39.1188,39.1244,34000.0
2007-04-05 11:05:00,70.01,70.04,70.0,70.01,42300.0,39.1244,39.1412,39.1188,39.1244,42300.0
2007-04-05 11:10:00,70.01,70.03,70.0,70.0,35800.0,39.1244,39.1356,39.1188,39.1188,35800.0
2007-04-05 11:15:00,70.01,70.01,69.86,69.86,54100.0,39.1244,39.1244,39.0406,39.0406,54100.0
2007-04-05 11:20:00,69.87,69.87,69.78,69.85,37300.0,39.0462,39.0462,38.9959,39.035,37300.0
2007-04-05 11:25:00,69.84,69.85,69.77,69.78,24100.0,39.0294,39.035,38.9903,38.9959,24100.0
2007-04-05 11:30:00,69.77,69.79,69.77,69.78,14100.0,38.9903,39.0015,38.9903,38.9959,14100.0
2007-04-05 11:35:00,69.78,69.83,69.78,69.81,22900.0,38.9959,39.0238,38.9959,39.0127,22900.0
2007-04-05 11:40:00,69.81,69.85,69.8,69.84,16300.0,39.0127,39.035,39.0071,39.0294,16300.0
2007-04-05 11:45:00,69.85,69.92,69.84,69.92,17000.0,39.035,39.0741,39.0294,39.0741,17000.0
2007-04-05 11:50:00,69.92,69.95,69.91,69.95,13800.0,39.0741,39.0909,39.0685,39.0909,13800.0
2007-04-05 11:55:00,69.95,70.01,69.94,70.01,38500.0,39.0909,39.1244,39.0853,39.1244,38500.0
2007-04-05 12:00:00,70.02,70.05,69.95,69.95,44200.0,39.13,39.1468,39.0909,39.0909,44200.0
2007-04-05 12:05:00,69.96,70.05,69.96,70.04,21400.0,39.0965,39.1468,39.0965,39.1412,21400.0
2007-04-05 12:10:00,70.04,70.05,70.01,70.02,13200.0,39.1412,39.1468,39.1244,39.13,13200.0
2007-04-05 12:15:00,70.01,70.02,69.99,70.0,12800.0,39.1244,39.13,39.1133,39.1188,12800.0
2007-04-05 12:20:00,69.99,70.03,69.99,70.03,16500.0,39.1133,39.1356,39.1133,39.1356,16500.0
2007-04-05 12:25:00,70.03,70.04,70.03,70.04,8800.0,39.1356,39.1412,39.1356,39.1412,8800.0
2007-04-05 12:30:00,70.04,70.04,70.02,70.03,12800.0,39.1412,39.1412,39.13,39.1356,12800.0
2007-04-05 12:35:00,70.02,70.05,70.02,70.05,17500.0,39.13,39.1468,39.13,39.1468,17500.0
2007-04-05 12:40:00,70.05,70.05,70.01,70.02,21700.0,39.1468,39.1468,39.1244,39.13,21700.0
2007-04-05 12:45:00,70.02,70.03,70.0,70.0,10600.0,39.13,39.1356,39.1188,39.1188,10600.0
2007-04-05 12:50:00,70.0,70.01,69.98,69.98,19800.0,39.1188,39.1244,39.1077,39.1077,19800.0
2007-04-05 12:55:00,69.98,69.99,69.96,69.96,16600.0,39.1077,39.1133,39.0965,39.0965,16600.0
2007-04-05 13:00:00,69.96,70.0,69.96,69.98,14000.0,39.0965,39.1188,39.0965,39.1077,14000.0
2007-04-05 13:05:00,69.99,69.99,69.96,69.97,12900.0,39.1133,39.1133,39.0965,39.1021,12900.0
2007-04-05 13:10:00,69.96,69.98,69.96,69.97,13200.0,39.0965,39.1077,39.0965,39.1021,13200.0
2007-04-05 13:15:00,69.97,70.01,69.97,70.01,8400.0,39.1021,39.1244,39.1021,39.1244,8400.0
2007-04-05 13:20:00,70.02,70.05,70.01,70.05,13300.0,39.13,39.1468,39.1244,39.1468,13300.0
2007-04-05 13:25:00,70.04,70.05,70.03,70.04,21200.0,39.1412,39.1468,39.1356,39.1412,21200.0
2007-04-05 13:30:00,70.04,70.06,70.03,70.06,11200.0,39.1412,39.1524,39.1356,39.1524,11200.0
2007-04-05 13:35:00,70.07,70.1,70.07,70.1,20600.0,39.158,39.1747,39.158,39.1747,20600.0
2007-04-05 13:40:00,70.1,70.15,70.09,70.15,25700.0,39.1747,39.2027,39.1691,39.2027,25700.0
2007-04-05 13:45:00,70.15,70.21,70.14,70.21,28100.0,39.2027,39.2362,39.1971,39.2362,28100.0
2007-04-05 13:50:00,70.21,70.24,70.21,70.22,26500.0,39.2362,39.253,39.2362,39.2418,26500.0
2007-04-05 13:55:00,70.23,70.25,70.23,70.23,14300.0,39.2474,39.2586,39.2474,39.2474,14300.0
2007-04-05 14:00:00,70.23,70.26,70.23,70.24,53400.0,39.2474,39.2641,39.2474,39.253,53400.0
2007-04-05 14:05:00,70.24,70.29,70.24,70.29,14500.0,39.253,39.2809,39.253,39.2809,14500.0
2007-04-05 14:10:00,70.28,70.29,70.26,70.26,20100.0,39.2753,39.2809,39.2641,39.2641,20100.0
2007-04-05 14:15:00,70.26,70.26,70.24,70.26,10000.0,39.2641,39.2641,39.253,39.2641,10000.0
2007-04-05 14:20:00,70.25,70.31,70.25,70.31,29300.0,39.2586,39.2921,39.2586,39.2921,29300.0
2007-04-05 14:25:00,70.32,70.38,70.32,70.37,22400.0,39.2977,39.3312,39.2977,39.3256,22400.0
2007-04-05 14:30:00,70.38,70.38,70.35,70.38,18900.0,39.3312,39.3312,39.3144,39.3312,18900.0
2007-04-05 14:35:00,70.37,70.38,70.33,70.33,15600.0,39.3256,39.3312,39.3033,39.3033,15600.0
2007-04-05 14:40:00,70.34,70.35,70.32,70.34,16500.0,39.3088,39.3144,39.2977,39.3088,16500.0
2007-04-05 14:45:00,70.34,70.36,70.32,70.34,13300.0,39.3088,39.32,39.2977,39.3088,13300.0
2007-04-05 14:50:00,70.34,70.34,70.33,70.34,15500.0,39.3088,39.3088,39.3033,39.3088,15500.0
2007-04-05 14:55:00,70.34,70.36,70.33,70.36,13700.0,39.3088,39.32,39.3033,39.32,13700.0
2007-04-05 15:00:00,70.37,70.38,70.36,70.37,11600.0,39.3256,39.3312,39.32,39.3256,11600.0
2007-04-05 15:05:00,70.37,70.37,70.35,70.36,28700.0,39.3256,39.3256,39.3144,39.32,28700.0
2007-04-05 15:10:00,70.36,70.36,70.31,70.31,12900.0,39.32,39.32,39.2921,39.2921,12900.0
2007-04-05 15:15:00,70.32,70.32,70.3,70.31,12300.0,39.2977,39.2977,39.2865,39.2921,12300.0
2007-04-05 15:20:00,70.3,70.34,70.3,70.33,25000.0,39.2865,39.3088,39.2865,39.3033,25000.0
2007-04-05 15:25:00,70.32,70.32,70.3,70.3,14000.0,39.2977,39.2977,39.2865,39.2865,14000.0
2007-04-05 15:30:00,70.31,70.39,70.27,70.38,78800.0,39.2921,39.3368,39.2697,39.3312,78800.0
2007-04-05 15:35:00,70.38,70.38,70.31,70.32,38400.0,39.3312,39.3312,39.2921,39.2977,38400.0
2007-04-05 15:40:00,70.32,70.33,70.32,70.32,21600.0,39.2977,39.3033,39.2977,39.2977,21600.0
2007-04-05 15:45:00,70.32,70.32,70.28,70.29,44700.0,39.2977,39.2977,39.2753,39.2809,44700.0
2007-04-05 15:50:00,70.28,70.29,70.26,70.26,72900.0,39.2753,39.2809,39.2641,39.2641,72900.0
2007-04-05 15:55:00,70.27,70.32,70.26,70.31,66600.0,39.2697,39.2977,39.2641,39.2921,66600.0
2007-04-09 09:30:00,70.24,70.42,70.24,70.38,70600.0,39.253,39.3536,39.253,39.3312,70600.0
2007-04-09 09:35:00,70.4,70.7,70.4,70.68,38700.0,39.3424,39.51,39.3424,39.4989,38700.0
2007-04-09 09:40:00,70.7,70.79,70.6,70.78,45100.0,39.51,39.5603,39.4541,39.5547,45100.0
2007-04-09 09:45:00,70.8,70.98,70.7,70.92,64400.0,39.5659,39.6665,39.51,39.633,64400.0
2007-04-09 09:50:00,70.92,70.99,70.87,70.93,65400.0,39.633,39.6721,39.605,39.6386,65400.0
2007-04-09 09:55:00,70.92,70.92,70.86,70.91,56800.0,39.633,39.633,39.5994,39.6274,56800.0
2007-04-09 10:00:00,70.92,70.93,70.8,70.8,32000.0,39.633,39.6386,39.5659,39.5659,32000.0
2007-04-09 10:05:00,70.8,70.82,70.65,70.66,33300.0,39.5659,39.5771,39.4821,39.4877,33300.0
2007-04-09 10:10:00,70.67,70.68,70.59,70.59,49600.0,39.4933,39.4989,39.4486,39.4486,49600.0
2007-04-09 10:15:00,70.6,70.6,70.46,70.48,26400.0,39.4541,39.4541,39.3759,39.3871,26400.0
2007-04-09 10:20:00,70.49,70.54,70.45,70.54,24600.0,39.3927,39.4206,39.3703,39.4206,24600.0
2007-04-09 10:25:00,70.52,70.57,70.52,70.57,23700.0,39.4094,39.4374,39.4094,39.4374,23700.0
2007-04-09 10:30:00,70.57,70.57,70.54,70.55,24400.0,39.4374,39.4374,39.4206,39.4262,24400.0
2007-04-09 10:35:00,70.55,70.55,70.52,70.53,32500.0,39.4262,39.4262,39.4094,39.415,32500.0
2007-04-09 10:40:00,70.52,70.52,70.49,70.49,36700.0,39.4094,39.4094,39.3927,39.3927,36700.0
2007-04-09 10:45:00,70.48,70.48,70.44,70.44,21800.0,39.3871,39.3871,39.3647,39.3647,21800.0
2007-04-09 10:50:00,70.44,70.45,70.42,70.44,13900.0,39.3647,39.3703,39.3536,39.3647,13900.0
2007-04-09 10:55:00,70.44,70.44,70.39,70.4,21500.0,39.3647,39.3647,39.3368,39.3424,21500.0
2007-04-09 11:00:00,70.4,70.44,70.4,70.41,27000.0,39.3424,39.3647,39.3424,39.348,27000.0
2007-04-09 11:05:00,70.4,70.42,70.39,70.39,44200.0,39.3424,39.3536,39.3368,39.3368,44200.0
2007-04-09 11:10:00,70.39,70.42,70.38,70.42,9700.0,39.3368,39.3536,39.3312,39.3536,9700.0
2007-04-09 11:15:00,70.41,70.42,70.36,70.36,11200.0,39.348,39.3536,39.32,39.32,11200.0
2007-04-09 11:20:00,70.36,70.38,70.36,70.38,9400.0,39.32,39.3312,39.32,39.3312,9400.0
2007-04-09 11:25:00,70.37,70.37,70.33,70.33,23200.0,39.3256,39.3256,39.3033,39.3033,23200.0
2007-04-09 11:30:00,70.33,70.34,70.27,70.28,19800.0,39.3033,39.3088,39.2697,39.2753,19800.0
2007-04-09 11:35:00,70.27,70.29,70.26,70.29,14000.0,39.2697,39.2809,39.2641,39.2809,14000.0
2007-04-09 11:40:00,70.3,70.32,70.28,70.31,15100.0,39.2865,39.2977,39.2753,39.2921,15100.0
2007-04-09 11:45:00,70.32,70.32,70.27,70.27,12200.0,39.2977,39.2977,39.2697,39.2697,12200.0
2007-04-09 11:50:00,70.27,70.28,70.22,70.23,24900.0,39.2697,39.2753,39.2418,39.2474,24900.0
2007-04-09 11:55:00,70.24,70.33,70.23,70.3,35700.0,39.253,39.3033,39.2474,39.2865,35700.0
2007-04-09 12:00:00,70.31,70.35,70.3,70.34,21100.0,39.2921,39.3144,39.2865,39.3088,21100.0
2007-04-09 12:05:00,70.34,70.37,70.33,70.36,26400.0,39.3088,39.3256,39.3033,39.32,26400.0
2007-04-09 12:10:00,70.36,70.36,70.32,70.34,15900.0,39.32,39.32,39.2977,39.3088,15900.0
2007-04-09 12:15:00,70.34,70.38,70.34,70.37,18800.0,39.3088,39.3312,39.3088,39.3256,18800.0
2007-04-09 12:20:00,70.38,70.38,70.3,70.31,25200.0,39.3312,39.3312,39.2865,39.2921,25200.0
2007-04-09 12:25:00,70.32,70.32,70.25,70.25,24000.0,39.2977,39.2977,39.2586,39.2586,24000.0
2007-04-09 12:30:00,70.25,70.26,70.24,70.25,13500.0,39.2586,39.2641,39.253,39.2586,13500.0
2007-04-09 12:35:00,70.25,70.29,70.24,70.29,30700.0,39.2586,39.2809,39.253,39.2809,30700.0
2007-04-09 12:40:00,70.29,70.32,70.29,70.3,10300.0,39.2809,39.2977,39.2809,39.2865,10300.0
2007-04-09 12:45:00,70.31,70.35,70.28,70.34,68900.0,39.2921,39.3144,39.2753,39.3088,68900.0
2007-04-09 12:50:00,70.35,70.4,70.33,70.35,90000.0,39.3144,39.3424,39.3033,39.3144,90000.0
2007-04-09 12:55:00,70.34,70.35,70.27,70.33,23500.0,39.3088,39.3144,39.2697,39.3033,23500.0
2007-04-09 13:00:00,70.32,70.35,70.32,70.35,13300.0,39.2977,39.3144,39.2977,39.3144,13300.0
2007-04-09 13:05:00,70.34,70.38,70.34,70.38,21100.0,39.3088,39.3312,39.3088,39.3312,21100.0
2007-04-09 13:10:00,70.38,70.43,70.37,70.39,92800.0,39.3312,39.3591,39.3256,39.3368,92800.0
2007-04-09 13:15:00,70.39,70.4,70.38,70.39,21700.0,39.3368,39.3424,39.3312,39.3368,21700.0
2007-04-09 13:20:00,70.39,70.39,70.29,70.29,34500.0,39.3368,39.3368,39.2809,39.2809,34500.0
2007-04-09 13:25:00,70.3,70.3,70.25,70.26,15700.0,39.2865,39.2865,39.2586,39.2641,15700.0
2007-04-09 13:30:00,70.26,70.27,70.22,70.22,12100.0,39.2641,39.2697,39.2418,39.2418,12100.0
2007-04-09 13:35:00,70.22,70.22,70.17,70.18,33400.0,39.2418,39.2418,39.2138,39.2194,33400.0
2007-04-09 13:40:00,70.17,70.23,70.17,70.21,17500.0,39.2138,39.2474,39.2138,39.2362,17500.0
2007-04-09 13:45:00,70.22,70.3,70.21,70.3,30200.0,39.2418,39.2865,39.2362,39.2865,30200.0
2007-04-09 13:50:00,70.3,70.33,70.29,70.31,14600.0,39.2865,39.3033,39.2809,39.2921,14600.0
2007-04-09 13:55:00,70.32,70.33,70.28,70.28,50900.0,39.2977,39.3033,39.2753,39.2753,50900.0
2007-04-09 14:00:00,70.28,70.31,70.25,70.26,36500.0,39.2753,39.2921,39.2586,39.2641,36500.0
2007-04-09 14:05:00,70.26,70.33,70.25,70.3,37200.0,39.2641,39.3033,39.2586,39.2865,37200.0
2007-04-09 14:10:00,70.31,70.31,70.25,70.28,24800.0,39.2921,39.2921,39.2586,39.2753,24800.0
2007-04-09 14:15:00,70.28,70.29,70.27,70.27,8500.0,39.2753,39.2809,39.2697,39.2697,8500.0
2007-04-09 14:20:00,70.27,70.29,70.27,70.28,34300.0,39.2697,39.2809,39.2697,39.2753,34300.0
2007-04-09 14:25:00,70.28,70.31,70.28,70.31,15200.0,39.2753,39.2921,39.2753,39.2921,15200.0
2007-04-09 14:30:00,70.31,70.31,70.28,70.29,17000.0,39.2921,39.2921,39.2753,39.2809,17000.0
2007-04-09 14:35:00,70.29,70.29,70.23,70.23,38800.0,39.2809,39.2809,39.2474,39.2474,38800.0
2007-04-09 14:40:00,70.22,70.22,70.13,70.14,83000.0,39.2418,39.2418,39.1915,39.1971,83000.0
2007-04-09 14:45:00,70.14,70.14,70.04,70.04,34200.0,39.1971,39.1971,39.1412,39.1412,34200.0
2007-04-09 14:50:00,70.04,70.09,70.0,70.08,103600.0,39.1412,39.1691,39.1188,39.1636,103600.0
2007-04-09 14:55:00,70.08,70.24,70.08,70.21,47600.0,39.1636,39.253,39.1636,39.2362,47600.0
2007-04-09 15:00:00,70.21,70.21,70.17,70.17,25400.0,39.2362,39.2362,39.2138,39.2138,25400.0
2007-04-09 15:05:00,70.17,70.21,70.17,70.18,20600.0,39.2138,39.2362,39.2138,39.2194,20600.0
2007-04-09 15:10:00,70.17,70.17,70.08,70.11,32900.0,39.2138,39.2138,39.1636,39.1803,32900.0
2007-04-09 15:15:00,70.11,70.17,70.09,70.15,39100.0,39.1803,39.2138,39.1691,39.2027,39100.0
2007-04-09 15:20:00,70.14,70.16,70.11,70.15,27200.0,39.1971,39.2083,39.1803,39.2027,27200.0
2007-04-09 15:25:00,70.15,70.16,70.13,70.14,22100.0,39.2027,39.2083,39.1915,39.1971,22100.0
2007-04-09 15:30:00,70.14,70.16,70.14,70.15,23500.0,39.1971,39.2083,39.1971,39.2027,23500.0
2007-04-09 15:35:00,70.16,70.18,70.14,70.16,40100.0,39.2083,39.2194,39.1971,39.2083,40100.0
2007-04-09 15:40:00,70.15,70.16,70.14,70.16,25600.0,39.2027,39.2083,39.1971,39.2083,25600.0
2007-04-09 15:45:00,70.16,70.17,70.13,70.13,32900.0,39.2083,39.2138,39.1915,39.1915,32900.0
2007-04-09 15:50:00,70.14,70.18,70.13,70.14,57600.0,39.1971,39.2194,39.1915,39.1971,57600.0
2007-04-09 15:55:00,70.14,70.15,70.05,70.07,104300.0,39.1971,39.2027,39.1468,39.158,104300.0
2007-04-10 09:30:00,70.07,70.33,70.0,70.24,66600.0,39.158,39.3033,39.1188,39.253,66600.0
2007-04-10 09:35:00,70.22,70.25,70.0,70.05,43400.0,39.2418,39.2586,39.1188,39.1468,43400.0
2007-04-10 09:40:00,70.05,70.15,70.05,70.11,37700.0,39.1468,39.2027,39.1468,39.1803,37700.0
2007-04-10 09:45:00,70.11,70.12,70.08,70.12,16000.0,39.1803,39.1859,39.1636,39.1859,16000.0
2007-04-10 09:50:00,70.11,70.18,70.1,70.15,23500.0,39.1803,39.2194,39.1747,39.2027,23500.0
2007-04-10 09:55:00,70.13,70.15,70.09,70.13,13300.0,39.1915,39.2027,39.1691,39.1915,13300.0
2007-04-10 10:00:00,70.13,70.13,70.03,70.08,25500.0,39.1915,39.1915,39.1356,39.1636,25500.0
2007-04-10 10:05:00,70.07,70.08,70.01,70.02,26500.0,39.158,39.1636,39.1244,39.13,26500.0
2007-04-10 10:10:00,70.02,70.1,70.0,70.08,36500.0,39.13,39.1747,39.1188,39.1636,36500.0
2007-04-10 10:15:00,70.08,70.14,70.07,70.09,31800.0,39.1636,39.1971,39.158,39.1691,31800.0
2007-04-10 10:20:00,70.08,70.08,70.05,70.06,9700.0,39.1636,39.1636,39.1468,39.1524,9700.0
2007-04-10 10:25:00,70.06,70.06,70.01,70.02,19400.0,39.1524,39.1524,39.1244,39.13,19400.0
2007-04-10 10:30:00,70.03,70.09,70.01,70.07,23600.0,39.1356,39.1691,39.1244,39.158,23600.0
2007-04-10 10:35:00,70.08,70.08,70.03,70.04,24800.0,39.1636,39.1636,39.1356,39.1412,24800.0
2007-04-10 10:40:00,70.04,70.05,70.02,70.02,14700.0,39.1412,39.1468,39.13,39.13,14700.0
2007-04-10 10:45:00,70.02,70.05,70.0,70.05,39900.0,39.13,39.1468,39.1188,39.1468,39900.0
2007-04-10 10:50:00,70.05,70.1,70.05,70.09,31100.0,39.1468,39.1747,39.1468,39.1691,31100.0
2007-04-10 10:55:00,70.09,70.09,70.06,70.07,35000.0,39.1691,39.1691,39.1524,39.158,35000.0
2007-04-10 11:00:00,70.07,70.1,70.06,70.09,49500.0,39.158,39.1747,39.1524,39.1691,49500.0
2007-04-10 11:05:00,70.08,70.11,70.04,70.06,49500.0,39.1636,39.1803,39.1412,39.1524,49500.0
2007-04-10 11:10:00,70.05,70.05,70.01,70.03,25900.0,39.1468,39.1468,39.1244,39.1356,25900.0
2007-04-10 11:15:00,70.04,70.18,70.03,70.18,31000.0,39.1412,39.2194,39.1356,39.2194,31000.0
2007-04-10 11:20:00,70.18,70.2,70.17,70.2,21800.0,39.2194,39.2306,39.2138,39.2306,21800.0
2007-04-10 11:25:00,70.2,70.25,70.19,70.25,23000.0,39.2306,39.2586,39.225,39.2586,23000.0
2007-04-10 11:30:00,70.26,70.36,70.26,70.34,35700.0,39.2641,39.32,39.2641,39.3088,35700.0
2007-04-10 11:35:00,70.34,70.34,70.24,70.26,40500.0,39.3088,39.3088,39.253,39.2641,40500.0
2007-04-10 11:40:00,70.26,70.26,70.22,70.23,33600.0,39.2641,39.2641,39.2418,39.2474,33600.0
2007-04-10 11:45:00,70.22,70.23,70.2,70.22,32900.0,39.2418,39.2474,39.2306,39.2418,32900.0
2007-04-10 11:50:00,70.21,70.23,70.2,70.22,15300.0,39.2362,39.2474,39.2306,39.2418,15300.0
2007-04-10 11:55:00,70.22,70.23,70.18,70.18,33500.0,39.2418,39.2474,39.2194,39.2194,33500.0
2007-04-10 12:00:00,70.18,70.27,70.18,70.25,27600.0,39.2194,39.2697,39.2194,39.2586,27600.0
2007-04-10 12:05:00,70.25,70.3,70.23,70.27,24000.0,39.2586,39.2865,39.2474,39.2697,24000.0
2007-04-10 12:10:00,70.27,70.28,70.25,70.25,19000.0,39.2697,39.2753,39.2586,39.2586,19000.0
2007-04-10 12:15:00,70.26,70.26,70.21,70.22,26700.0,39.2641,39.2641,39.2362,39.2418,26700.0
2007-04-10 12:20:00,70.22,70.23,70.21,70.22,12800.0,39.2418,39.2474,39.2362,39.2418,12800.0
2007-04-10 12:25:00,70.23,70.26,70.22,70.25,6000.0,39.2474,39.2641,39.2418,39.2586,6000.0
2007-04-10 12:30:00,70.25,70.28,70.25,70.26,10900.0,39.2586,39.2753,39.2586,39.2641,10900.0
2007-04-10 12:35:00,70.26,70.35,70.26,70.34,26300.0,39.2641,39.3144,39.2641,39.3088,26300.0
2007-04-10 12:40:00,70.34,70.34,70.25,70.27,35600.0,39.3088,39.3088,39.2586,39.2697,35600.0
2007-04-10 12:45:00,70.27,70.28,70.21,70.21,23400.0,39.2697,39.2753,39.2362,39.2362,23400.0
2007-04-10 12:50:00,70.21,70.26,70.21,70.25,76200.0,39.2362,39.2641,39.2362,39.2586,76200.0
2007-04-10 12:55:00,70.26,70.39,70.25,70.38,68900.0,39.2641,39.3368,39.2586,39.3312,68900.0
2007-04-10 13:00:00,70.38,70.39,70.37,70.38,30300.0,39.3312,39.3368,39.3256,39.3312,30300.0
2007-04-10 13:05:00,70.37,70.38,70.35,70.36,22100.0,39.3256,39.3312,39.3144,39.32,22100.0
2007-04-10 13:10:00,70.37,70.49,70.36,70.49,90500.0,39.3256,39.3927,39.32,39.3927,90500.0
2007-04-10 13:15:00,70.47,70.49,70.47,70.49,29000.0,39.3815,39.3927,39.3815,39.3927,29000.0
2007-04-10 13:20:00,70.49,70.54,70.49,70.53,63800.0,39.3927,39.4206,39.3927,39.415,63800.0
2007-04-10 13:25:00,70.52,70.54,70.5,70.5,47900.0,39.4094,39.4206,39.3983,39.3983,47900.0
2007-04-10 13:30:00,70.5,70.5,70.46,70.5,30800.0,39.3983,39.3983,39.3759,39.3983,30800.0
2007-04-10 13:35:00,70.51,70.55,70.51,70.52,31400.0,39.4039,39.4262,39.4039,39.4094,31400.0
2007-04-10 13:40:00,70.51,70.52,70.45,70.45,32400.0,39.4039,39.4094,39.3703,39.3703,32400.0
2007-04-10 13:45:00,70.45,70.46,70.42,70.42,13000.0,39.3703,39.3759,39.3536,39.3536,13000.0
2007-04-10 13:50:00,70.42,70.46,70.42,70.46,36600.0,39.3536,39.3759,39.3536,39.3759,36600.0
2007-04-10 13:55:00,70.45,70.54,70.45,70.54,50100.0,39.3703,39.4206,39.3703,39.4206,50100.0
2007-04-10 14:00:00,70.53,70.59,70.53,70.59,52900.0,39.415,39.4486,39.415,39.4486,52900.0
2007-04-10 14:05:00,70.59,70.71,70.59,70.7,48800.0,39.4486,39.5156,39.4486,39.51,48800.0
2007-04-10 14:10:00,70.7,70.74,70.69,70.72,63000.0,39.51,39.5324,39.5044,39.5212,63000.0
2007-04-10 14:15:00,70.71,70.82,70.69,70.79,84000.0,39.5156,39.5771,39.5044,39.5603,84000.0
2007-04-10 14:20:00,70.8,70.8,70.71,70.71,79600.0,39.5659,39.5659,39.5156,39.5156,79600.0
2007-04-10 14:25:00,70.71,70.72,70.68,70.69,32800.0,39.5156,39.5212,39.4989,39.5044,32800.0
2007-04-10 14:30:00,70.69,70.7,70.66,70.68,29100.0,39.5044,39.51,39.4877,39.4989,29100.0
2007-04-10 14:35:00,70.69,70.73,70.68,70.73,28900.0,39.5044,39.5268,39.4989,39.5268,28900.0
2007-04-10 14:40:00,70.73,70.76,70.72,70.75,32700.0,39.5268,39.5436,39.5212,39.538,32700.0
2007-04-10 14:45:00,70.73,70.76,70.72,70.76,22300.0,39.5268,39.5436,39.5212,39.5436,22300.0
2007-04-10 14:50:00,70.76,70.77,70.76,70.76,26900.0,39.5436,39.5492,39.5436,39.5436,26900.0
2007-04-10 14:55:00,70.77,70.77,70.75,70.76,19900.0,39.5492,39.5492,39.538,39.5436,19900.0
2007-04-10 15:00:00,70.76,70.77,70.75,70.76,80500.0,39.5436,39.5492,39.538,39.5436,80500.0
2007-04-10 15:05:00,70.76,70.76,70.75,70.76,35100.0,39.5436,39.5436,39.538,39.5436,35100.0
2007-04-10 15:10:00,70.76,70.77,70.75,70.75,29500.0,39.5436,39.5492,39.538,39.538,29500.0
2007-04-10 15:15:00,70.75,70.8,70.74,70.79,71400.0,39.538,39.5659,39.5324,39.5603,71400.0
2007-04-10 15:20:00,70.79,70.81,70.78,70.8,35500.0,39.5603,39.5715,39.5547,39.5659,35500.0
2007-04-10 15:25:00,70.8,70.85,70.8,70.82,61100.0,39.5659,39.5939,39.5659,39.5771,61100.0
2007-04-10 15:30:00,70.83,70.9,70.82,70.82,139800.0,39.5827,39.6218,39.5771,39.5771,139800.0
2007-04-10 15:35:00,70.82,70.83,70.77,70.79,64500.0,39.5771,39.5827,39.5492,39.5603,64500.0
2007-04-10 15:40:00,70.79,70.81,70.78,70.8,85300.0,39.5603,39.5715,39.5547,39.5659,85300.0
2007-04-10 15:45:00,70.8,70.88,70.8,70.87,88300.0,39.5659,39.6106,39.5659,39.605,88300.0
2007-04-10 15:50:00,70.86,70.87,70.81,70.83,94100.0,39.5994,39.605,39.5715,39.5827,94100.0
2007-04-10 15:55:00,70.83,70.85,70.81,70.81,84700.0,39.5827,39.5939,39.5715,39.5715,84700.0
2007-04-11 09:30:00,70.62,70.69,70.5,70.52,65400.0,39.4653,39.5044,39.3983,39.4094,65400.0
2007-04-11 09:35:00,70.52,70.7,70.5,70.63,22800.0,39.4094,39.51,39.3983,39.4709,22800.0
2007-04-11 09:40:00,70.64,70.75,70.6,70.74,21800.0,39.4765,39.538,39.4541,39.5324,21800.0
2007-04-11 09:45:00,70.72,70.73,70.59,70.61,22300.0,39.5212,39.5268,39.4486,39.4597,22300.0
2007-04-11 09:50:00,70.58,70.59,70.52,70.56,20200.0,39.443,39.4486,39.4094,39.4318,20200.0
2007-04-11 09:55:00,70.55,70.56,70.52,70.55,19500.0,39.4262,39.4318,39.4094,39.4262,19500.0
2007-04-11 10:00:00,70.55,70.6,70.53,70.56,34900.0,39.4262,39.4541,39.415,39.4318,34900.0
2007-04-11 10:05:00,70.56,70.6,70.52,70.58,23100.0,39.4318,39.4541,39.4094,39.443,23100.0
2007-04-11 10:10:00,70.58,70.74,70.58,70.74,28100.0,39.443,39.5324,39.443,39.5324,28100.0
2007-04-11 10:15:00,70.75,70.76,70.64,70.64,33800.0,39.538,39.5436,39.4765,39.4765,33800.0
2007-04-11 10:20:00,70.64,70.69,70.54,70.54,33600.0,39.4765,39.5044,39.4206,39.4206,33600.0
2007-04-11 10:25:00,70.53,70.53,70.51,70.51,26100.0,39.415,39.415,39.4039,39.4039,26100.0
2007-04-11 10:30:00,70.5,70.5,70.44,70.49,56900.0,39.3983,39.3983,39.3647,39.3927,56900.0
2007-04-11 10:35:00,70.48,70.49,70.43,70.43,41800.0,39.3871,39.3927,39.3591,39.3591,41800.0
2007-04-11 10:40:00,70.43,70.48,70.37,70.38,58300.0,39.3591,39.3871,39.3256,39.3312,58300.0
2007-04-11 10:45:00,70.38,70.47,70.3,70.34,63000.0,39.3312,39.3815,39.2865,39.3088,63000.0
2007-04-11 10:50:00,70.35,70.37,70.29,70.29,42100.0,39.3144,39.3256,39.2809,39.2809,42100.0
2007-04-11 10:55:00,70.29,70.29,70.23,70.24,64400.0,39.2809,39.2809,39.2474,39.253,64400.0
2007-04-11 11:00:00,70.24,70.33,70.22,70.33,28100.0,39.253,39.3033,39.2418,39.3033,28100.0
2007-04-11 11:05:00,70.33,70.42,70.33,70.39,44000.0,39.3033,39.3536,39.3033,39.3368,44000.0
2007-04-11 11:10:00,70.4,70.4,70.32,70.33,49100.0,39.3424,39.3424,39.2977,39.3033,49100.0
2007-04-11 11:15:00,70.33,70.33,70.3,70.3,31700.0,39.3033,39.3033,39.2865,39.2865,31700.0
2007-04-11 11:20:00,70.3,70.31,70.27,70.28,42600.0,39.2865,39.2921,39.2697,39.2753,42600.0
2007-04-11 11:25:00,70.28,70.28,70.22,70.24,43300.0,39.2753,39.2753,39.2418,39.253,43300.0
2007-04-11 11:30:00,70.25,70.26,70.22,70.22,22000.0,39.2586,39.2641,39.2418,39.2418,22000.0
2007-04-11 11:35:00,70.23,70.26,70.21,70.25,28000.0,39.2474,39.2641,39.2362,39.2586,28000.0
2007-04-11 11:40:00,70.25,70.26,70.23,70.23,25600.0,39.2586,39.2641,39.2474,39.2474,25600.0
2007-04-11 11:45:00,70.24,70.24,70.19,70.2,44300.0,39.253,39.253,39.225,39.2306,44300.0
2007-04-11 11:50:00,70.19,70.22,70.19,70.22,24900.0,39.225,39.2418,39.225,39.2418,24900.0
2007-04-11 11:55:00,70.22,70.24,70.22,70.23,19300.0,39.2418,39.253,39.2418,39.2474,19300.0
2007-04-11 12:00:00,70.23,70.24,70.21,70.23,36100.0,39.2474,39.253,39.2362,39.2474,36100.0
2007-04-11 12:05:00,70.23,70.24,70.21,70.24,23300.0,39.2474,39.253,39.2362,39.253,23300.0
2007-04-11 12:10:00,70.24,70.28,70.23,70.28,34100.0,39.253,39.2753,39.2474,39.2753,34100.0
2007-04-11 12:15:00,70.28,70.31,70.27,70.3,21200.0,39.2753,39.2921,39.2697,39.2865,21200.0
2007-04-11 12:20:00,70.31,70.34,70.31,70.34,24200.0,39.2921,39.3088,39.2921,39.3088,24200.0
2007-04-11 12:25:00,70.34,70.36,70.32,70.36,21900.0,39.3088,39.32,39.2977,39.32,21900.0
2007-04-11 12:30:00,70.35,70.36,70.3,70.3,24400.0,39.3144,39.32,39.2865,39.2865,24400.0
2007-04-11 12:35:00,70.3,70.31,70.29,70.3,13900.0,39.2865,39.2921,39.2809,39.2865,13900.0
2007-04-11 12:40:00,70.3,70.31,70.29,70.29,34700.0,39.2865,39.2921,39.2809,39.2809,34700.0
2007-04-11 12:45:00,70.3,70.3,70.29,70.29,9900.0,39.2865,39.2865,39.2809,39.2809,9900.0
2007-04-11 12:50:00,70.3,70.31,70.29,70.3,29900.0,39.2865,39.2921,39.2809,39.2865,29900.0
2007-04-11 12:55:00,70.3,70.31,70.29,70.31,23400.0,39.2865,39.2921,39.2809,39.2921,23400.0
2007-04-11 13:00:00,70.3,70.3,70.29,70.29,30400.0,39.2865,39.2865,39.2809,39.2809,30400.0
2007-04-11 13:05:00,70.3,70.37,70.29,70.36,43400.0,39.2865,39.3256,39.2809,39.32,43400.0
2007-04-11 13:10:00,70.36,70.44,70.35,70.44,64400.0,39.32,39.3647,39.3144,39.3647,64400.0
2007-04-11 13:15:00,70.44,70.53,70.43,70.52,70500.0,39.3647,39.415,39.3591,39.4094,70500.0
2007-04-11 13:20:00,70.53,70.56,70.52,70.53,27200.0,39.415,39.4318,39.4094,39.415,27200.0
2007-04-11 13:25:00,70.54,70.55,70.53,70.54,18400.0,39.4206,39.4262,39.415,39.4206,18400.0
2007-04-11 13:30:00,70.55,70.6,70.54,70.58,30500.0,39.4262,39.4541,39.4206,39.443,30500.0
2007-04-11 13:35:00,70.58,70.61,70.54,70.61,92000.0,39.443,39.4597,39.4206,39.4597,92000.0
2007-04-11 13:40:00,70.6,70.65,70.53,70.64,27900.0,39.4541,39.4821,39.415,39.4765,27900.0
2007-04-11 13:45:00,70.64,70.65,70.59,70.61,25400.0,39.4765,39.4821,39.4486,39.4597,25400.0
2007-04-11 13:50:00,70.6,70.64,70.6,70.63,32300.0,39.4541,39.4765,39.4541,39.4709,32300.0
2007-04-11 13:55:00,70.63,70.64,70.57,70.58,29000.0,39.4709,39.4765,39.4374,39.443,29000.0
2007-04-11 14:00:00,70.57,70.57,70.41,70.46,78400.0,39.4374,39.4374,39.348,39.3759,78400.0
2007-04-11 14:05:00,70.45,70.49,70.35,70.43,74800.0,39.3703,39.3927,39.3144,39.3591,74800.0
2007-04-11 14:10:00,70.43,70.54,70.41,70.54,73000.0,39.3591,39.4206,39.348,39.4206,73000.0
2007-04-11 14:15:00,70.55,70.55,70.41,70.44,40400.0,39.4262,39.4262,39.348,39.3647,40400.0
2007-04-11 14:20:00,70.43,70.49,70.42,70.43,25700.0,39.3591,39.3927,39.3536,39.3591,25700.0
2007-04-11 14:25:00,70.44,70.46,70.41,70.43,32200.0,39.3647,39.3759,39.348,39.3591,32200.0
2007-04-11 14:30:00,70.43,70.43,70.36,70.36,38100.0,39.3591,39.3591,39.32,39.32,38100.0
2007-04-11 14:35:00,70.36,70.36,70.28,70.33,81700.0,39.32,39.32,39.2753,39.3033,81700.0
2007-04-11 14:40:00,70.32,70.32,70.23,70.24,45100.0,39.2977,39.2977,39.2474,39.253,45100.0
2007-04-11 14:45:00,70.24,70.31,70.21,70.31,51300.0,39.253,39.2921,39.2362,39.2921,51300.0
2007-04-11 14:50:00,70.31,70.35,70.3,70.31,33700.0,39.2921,39.3144,39.2865,39.2921,33700.0
2007-04-11 14:55:00,70.31,70.32,70.28,70.28,50800.0,39.2921,39.2977,39.2753,39.2753,50800.0
2007-04-11 15:00:00,70.29,70.33,70.27,70.31,65900.0,39.2809,39.3033,39.2697,39.2921,65900.0
2007-04-11 15:05:00,70.31,70.31,70.25,70.26,26900.0,39.2921,39.2921,39.2586,39.2641,26900.0
2007-04-11 15:10:00,70.25,70.4,70.25,70.38,50300.0,39.2586,39.3424,39.2586,39.3312,50300.0
2007-04-11 15:15:00,70.38,70.41,70.36,70.39,42300.0,39.3312,39.348,39.32,39.3368,42300.0
2007-04-11 15:20:00,70.39,70.51,70.39,70.49,82800.0,39.3368,39.4039,39.3368,39.3927,82800.0
2007-04-11 15:25:00,70.49,70.5,70.44,70.47,73900.0,39.3927,39.3983,39.3647,39.3815,73900.0
2007-04-11 15:30:00,70.48,70.54,70.47,70.51,71600.0,39.3871,39.4206,39.3815,39.4039,71600.0
2007-04-11 15:35:00,70.5,70.5,70.47,70.49,53800.0,39.3983,39.3983,39.3815,39.3927,53800.0
2007-04-11 15:40:00,70.49,70.54,70.49,70.54,45500.0,39.3927,39.4206,39.3927,39.4206,45500.0
2007-04-11 15:45:00,70.53,70.55,70.5,70.53,126100.0,39.415,39.4262,39.3983,39.415,126100.0
2007-04-11 15:50:00,70.53,70.54,70.49,70.49,58500.0,39.415,39.4206,39.3927,39.3927,58500.0
2007-04-11 15:55:00,70.49,70.5,70.45,70.48,136700.0,39.3927,39.3983,39.3703,39.3871,136700.0
2007-04-12 09:30:00,70.29,70.3,70.19,70.23,65400.0,39.2809,39.2865,39.225,39.2474,65400.0
2007-04-12 09:35:00,70.24,70.25,70.14,70.15,25300.0,39.253,39.2586,39.1971,39.2027,25300.0
2007-04-12 09:40:00,70.14,70.15,70.01,70.01,33700.0,39.1971,39.2027,39.1244,39.1244,33700.0
2007-04-12 09:45:00,70.0,70.02,69.94,69.97,64700.0,39.1188,39.13,39.0853,39.1021,64700.0
2007-04-12 09:50:00,69.97,70.0,69.91,69.91,48900.0,39.1021,39.1188,39.0685,39.0685,48900.0
2007-04-12 09:55:00,69.91,69.94,69.81,69.85,64200.0,39.0685,39.0853,39.0127,39.035,64200.0
2007-04-12 10:00:00,69.84,69.9,69.83,69.89,47400.0,39.0294,39.063,39.0238,39.0574,47400.0
2007-04-12 10:05:00,69.89,69.93,69.89,69.91,27800.0,39.0574,39.0797,39.0574,39.0685,27800.0
2007-04-12 10:10:00,69.9,69.92,69.86,69.88,49300.0,39.063,39.0741,39.0406,39.0518,49300.0
2007-04-12 10:15:00,69.88,69.88,69.85,69.85,40700.0,39.0518,39.0518,39.035,39.035,40700.0
2007-04-12 10:20:00,69.87,69.9,69.85,69.88,45900.0,39.0462,39.063,39.035,39.0518,45900.0
2007-04-12 10:25:00,69.88,69.93,69.87,69.93,39600.0,39.0518,39.0797,39.0462,39.0797,39600.0
2007-04-12 10:30:00,69.91,69.97,69.88,69.88,31400.0,39.0685,39.1021,39.0518,39.0518,31400.0
2007-04-12 10:35:00,69.87,69.91,69.83,69.83,31100.0,39.0462,39.0685,39.0238,39.0238,31100.0
2007-04-12 10:40:00,69.83,69.87,69.81,69.87,36700.0,39.0238,39.0462,39.0127,39.0462,36700.0
2007-04-12 10:45:00,69.87,69.99,69.87,69.98,46200.0,39.0462,39.1133,39.0462,39.1077,46200.0
2007-04-12 10:50:00,69.99,70.1,69.97,70.07,57800.0,39.1133,39.1747,39.1021,39.158,57800.0
2007-04-12 10:55:00,70.07,70.09,69.98,69.99,56800.0,39.158,39.1691,39.1077,39.1133,56800.0
2007-04-12 11:00:00,69.99,69.99,69.93,69.94,37600.0,39.1133,39.1133,39.0797,39.0853,37600.0
2007-04-12 11:05:00,69.93,69.99,69.92,69.95,41400.0,39.0797,39.1133,39.0741,39.0909,41400.0
2007-04-12 11:10:00,69.94,69.99,69.92,69.92,32700.0,39.0853,39.1133,39.0741,39.0741,32700.0
2007-04-12 11:15:00,69.93,69.99,69.9,69.97,34300.0,39.0797,39.1133,39.063,39.1021,34300.0
2007-04-12 11:20:00,69.98,70.02,69.95,69.96,26600.0,39.1077,39.13,39.0909,39.0965,26600.0
2007-04-12 11:25:00,69.95,70.0,69.95,70.0,17300.0,39.0909,39.1188,39.0909,39.1188,17300.0
2007-04-12 11:30:00,69.99,70.02,69.97,70.0,15600.0,39.1133,39.13,39.1021,39.1188,15600.0
2007-04-12 11:35:00,70.01,70.01,69.97,69.99,20800.0,39.1244,39.1244,39.1021,39.1133,20800.0
2007-04-12 11:40:00,69.98,70.0,69.94,69.98,25100.0,39.1077,39.1188,39.0853,39.1077,25100.0
2007-04-12 11:45:00,69.98,70.03,69.97,70.03,18300.0,39.1077,39.1356,39.1021,39.1356,18300.0
2007-04-12 11:50:00,70.03,70.1,70.02,70.05,21200.0,39.1356,39.1747,39.13,39.1468,21200.0
2007-04-12 11:55:00,70.05,70.14,70.01,70.13,32900.0,39.1468,39.1971,39.1244,39.1915,32900.0
2007-04-12 12:00:00,70.14,70.3,70.13,70.3,48800.0,39.1971,39.2865,39.1915,39.2865,48800.0
2007-04-12 12:05:00,70.3,70.3,70.25,70.28,47200.0,39.2865,39.2865,39.2586,39.2753,47200.0
2007-04-12 12:10:00,70.28,70.3,70.2,70.21,55100.0,39.2753,39.2865,39.2306,39.2362,55100.0
2007-04-12 12:15:00,70.21,70.24,70.17,70.18,23500.0,39.2362,39.253,39.2138,39.2194,23500.0
2007-04-12 12:20:00,70.18,70.34,70.18,70.33,21900.0,39.2194,39.3088,39.2194,39.3033,21900.0
2007-04-12 12:25:00,70.34,70.4,70.32,70.39,26100.0,39.3088,39.3424,39.2977,39.3368,26100.0
2007-04-12 12:30:00,70.38,70.38,70.32,70.32,12000.0,39.3312,39.3312,39.2977,39.2977,12000.0
2007-04-12 12:35:00,70.32,70.33,70.29,70.29,21000.0,39.2977,39.3033,39.2809,39.2809,21000.0
2007-04-12 12:40:00,70.3,70.34,70.26,70.32,17500.0,39.2865,39.3088,39.2641,39.2977,17500.0
2007-04-12 12:45:00,70.31,70.32,70.3,70.31,10900.0,39.2921,39.2977,39.2865,39.2921,10900.0
2007-04-12 12:50:00,70.32,70.4,70.32,70.39,15300.0,39.2977,39.3424,39.2977,39.3368,15300.0
2007-04-12 12:55:00,70.38,70.4,70.37,70.37,12200.0,39.3312,39.3424,39.3256,39.3256,12200.0
2007-04-12 13:00:00,70.36,70.48,70.36,70.47,28600.0,39.32,39.3871,39.32,39.3815,28600.0
2007-04-12 13:05:00,70.46,70.5,70.43,70.45,52000.0,39.3759,39.3983,39.3591,39.3703,52000.0
2007-04-12 13:10:00,70.45,70.48,70.42,70.46,36500.0,39.3703,39.3871,39.3536,39.3759,36500.0
2007-04-12 13:15:00,70.46,70.47,70.39,70.41,34600.0,39.3759,39.3815,39.3368,39.348,34600.0
2007-04-12 13:20:00,70.4,70.47,70.39,70.46,24500.0,39.3424,39.3815,39.3368,39.3759,24500.0
2007-04-12 13:25:00,70.47,70.48,70.44,70.47,29100.0,39.3815,39.3871,39.3647,39.3815,29100.0
2007-04-12 13:30:00,70.47,70.53,70.43,70.49,47400.0,39.3815,39.415,39.3591,39.3927,47400.0
2007-04-12 13:35:00,70.5,70.5,70.47,70.48,16200.0,39.3983,39.3983,39.3815,39.3871,16200.0
2007-04-12 13:40:00,70.47,70.6,70.44,70.5,65500.0,39.3815,39.4541,39.3647,39.3983,65500.0
2007-04-12 13:45:00,70.5,70.52,70.45,70.47,31800.0,39.3983,39.4094,39.3703,39.3815,31800.0
2007-04-12 13:50:00,70.45,70.47,70.4,70.42,20000.0,39.3703,39.3815,39.3424,39.3536,20000.0
2007-04-12 13:55:00,70.43,70.44,70.37,70.4,24200.0,39.3591,39.3647,39.3256,39.3424,24200.0
2007-04-12 14:00:00,70.4,70.42,70.35,70.35,24800.0,39.3424,39.3536,39.3144,39.3144,24800.0
2007-04-12 14:05:00,70.36,70.37,70.3,70.32,56000.0,39.32,39.3256,39.2865,39.2977,56000.0
2007-04-12 14:10:00,70.32,70.36,70.31,70.34,20300.0,39.2977,39.32,39.2921,39.3088,20300.0
2007-04-12 14:15:00,70.34,70.36,70.29,70.29,29800.0,39.3088,39.32,39.2809,39.2809,29800.0
2007-04-12 14:20:00,70.3,70.3,70.25,70.26,22400.0,39.2865,39.2865,39.2586,39.2641,22400.0
2007-04-12 14:25:00,70.26,70.28,70.22,70.25,40100.0,39.2641,39.2753,39.2418,39.2586,40100.0
2007-04-12 14:30:00,70.25,70.25,70.2,70.21,19400.0,39.2586,39.2586,39.2306,39.2362,19400.0
2007-04-12 14:35:00,70.21,70.24,70.21,70.22,9200.0,39.2362,39.253,39.2362,39.2418,9200.0
2007-04-12 14:40:00,70.24,70.28,70.23,70.27,17100.0,39.253,39.2753,39.2474,39.2697,17100.0
2007-04-12 14:45:00,70.27,70.35,70.27,70.35,15000.0,39.2697,39.3144,39.2697,39.3144,15000.0
2007-04-12 14:50:00,70.35,70.37,70.33,70.33,41100.0,39.3144,39.3256,39.3033,39.3033,41100.0
2007-04-12 14:55:00,70.35,70.36,70.3,70.3,26900.0,39.3144,39.32,39.2865,39.2865,26900.0
2007-04-12 15:00:00,70.31,70.33,70.3,70.33,16700.0,39.2921,39.3033,39.2865,39.3033,16700.0
2007-04-12 15:05:00,70.33,70.35,70.3,70.31,24000.0,39.3033,39.3144,39.2865,39.2921,24000.0
2007-04-12 15:10:00,70.31,70.37,70.28,70.28,27700.0,39.2921,39.3256,39.2753,39.2753,27700.0
2007-04-12 15:15:00,70.29,70.32,70.27,70.3,70500.0,39.2809,39.2977,39.2697,39.2865,70500.0
2007-04-12 15:20:00,70.3,70.38,70.3,70.37,22900.0,39.2865,39.3312,39.2865,39.3256,22900.0
2007-04-12 15:25:00,70.37,70.39,70.34,70.38,32200.0,39.3256,39.3368,39.3088,39.3312,32200.0
2007-04-12 15:30:00,70.38,70.43,70.38,70.4,34200.0,39.3312,39.3591,39.3312,39.3424,34200.0
2007-04-12 15:35:00,70.4,70.42,70.38,70.4,37600.0,39.3424,39.3536,39.3312,39.3424,37600.0
2007-04-12 15:40:00,70.4,70.42,70.39,70.41,45400.0,39.3424,39.3536,39.3368,39.348,45400.0
2007-04-12 15:45:00,70.41,70.47,70.41,70.43,54900.0,39.348,39.3815,39.348,39.3591,54900.0
2007-04-12 15:50:00,70.43,70.51,70.41,70.41,128700.0,39.3591,39.4039,39.348,39.348,128700.0
2007-04-12 15:55:00,70.41,70.42,70.37,70.37,87500.0,39.348,39.3536,39.3256,39.3256,87500.0
2007-04-13 09:30:00,70.81,70.81,70.0,70.13,77100.0,39.5715,39.5715,39.1188,39.1915,77100.0
2007-04-13 09:35:00,70.13,70.13,70.04,70.05,23500.0,39.1915,39.1915,39.1412,39.1468,23500.0
2007-04-13 09:40:00,70.05,70.06,69.92,69.96,55200.0,39.1468,39.1524,39.0741,39.0965,55200.0
2007-04-13 09:45:00,69.96,69.98,69.9,69.9,40900.0,39.0965,39.1077,39.063,39.063,40900.0
2007-04-13 09:50:00,69.9,69.96,69.83,69.91,77000.0,39.063,39.0965,39.0238,39.0685,77000.0
2007-04-13 09:55:00,69.91,69.95,69.88,69.91,35500.0,39.0685,39.0909,39.0518,39.0685,35500.0
2007-04-13 10:00:00,69.9,69.92,69.85,69.87,60900.0,39.063,39.0741,39.035,39.0462,60900.0
2007-04-13 10:05:00,69.87,69.89,69.75,69.79,73300.0,39.0462,39.0574,38.9791,39.0015,73300.0
2007-04-13 10:10:00,69.8,69.84,69.77,69.82,44900.0,39.0071,39.0294,38.9903,39.0183,44900.0
2007-04-13 10:15:00,69.81,69.89,69.76,69.77,40500.0,39.0127,39.0574,38.9847,38.9903,40500.0
2007-04-13 10:20:00,69.77,69.83,69.76,69.81,27500.0,38.9903,39.0238,38.9847,39.0127,27500.0
2007-04-13 10:25:00,69.8,69.81,69.75,69.75,53100.0,39.0071,39.0127,38.9791,38.9791,53100.0
2007-04-13 10:30:00,69.75,69.79,69.71,69.72,78000.0,38.9791,39.0015,38.9568,38.9624,78000.0
2007-04-13 10:35:00,69.73,69.9,69.72,69.85,53000.0,38.968,39.063,38.9624,39.035,53000.0
2007-04-13 10:40:00,69.87,69.93,69.86,69.91,25100.0,39.0462,39.0797,39.0406,39.0685,25100.0
2007-04-13 10:45:00,69.92,69.92,69.88,69.9,29800.0,39.0741,39.0741,39.0518,39.063,29800.0
2007-04-13 10:50:00,69.89,69.91,69.88,69.89,45400.0,39.0574,39.0685,39.0518,39.0574,45400.0
2007-04-13 10:55:00,69.89,69.91,69.88,69.9,15600.0,39.0574,39.0685,39.0518,39.063,15600.0
2007-04-13 11:00:00,69.9,69.95,69.88,69.89,20300.0,39.063,39.0909,39.0518,39.0574,20300.0
2007-04-13 11:05:00,69.89,69.94,69.87,69.93,31800.0,39.0574,39.0853,39.0462,39.0797,31800.0
2007-04-13 11:10:00,69.91,69.92,69.89,69.91,18300.0,39.0685,39.0741,39.0574,39.0685,18300.0
2007-04-13 11:15:00,69.91,69.97,69.9,69.9,33000.0,39.0685,39.1021,39.063,39.063,33000.0
2007-04-13 11:20:00,69.91,69.97,69.9,69.93,57500.0,39.0685,39.1021,39.063,39.0797,57500.0
2007-04-13 11:25:00,69.92,69.97,69.9,69.94,22600.0,39.0741,39.1021,39.063,39.0853,22600.0
2007-04-13 11:30:00,69.94,69.99,69.9,69.97,24000.0,39.0853,39.1133,39.063,39.1021,24000.0
2007-04-13 11:35:00,69.97,69.99,69.9,69.93,33600.0,39.1021,39.1133,39.063,39.0797,33600.0
2007-04-13 11:40:00,69.94,69.95,69.9,69.91,15400.0,39.0853,39.0909,39.063,39.0685,15400.0
2007-04-13 11:45:00,69.9,69.96,69.9,69.95,46600.0,39.063,39.0965,39.063,39.0909,46600.0
2007-04-13 11:50:00,69.94,69.96,69.91,69.92,25800.0,39.0853,39.0965,39.0685,39.0741,25800.0
2007-04-13 11:55:00,69.91,69.93,69.88,69.93,17600.0,39.0685,39.0797,39.0518,39.0797,17600.0
2007-04-13 12:00:00,69.92,69.94,69.89,69.9,14600.0,39.0741,39.0853,39.0574,39.063,14600.0
2007-04-13 12:05:00,69.9,69.95,69.9,69.94,18900.0,39.063,39.0909,39.063,39.0853,18900.0
2007-04-13 12:10:00,69.95,69.95,69.9,69.93,9500.0,39.0909,39.0909,39.063,39.0797,9500.0
2007-04-13 12:15:00,69.93,69.93,69.87,69.87,10900.0,39.0797,39.0797,39.0462,39.0462,10900.0
2007-04-13 12:20:00,69.88,69.89,69.86,69.87,18700.0,39.0518,39.0574,39.0406,39.0462,18700.0
2007-04-13 12:25:00,69.87,69.93,69.86,69.89,51900.0,39.0462,39.0797,39.0406,39.0574,51900.0
2007-04-13 12:30:00,69.88,69.93,69.88,69.91,20800.0,39.0518,39.0797,39.0518,39.0685,20800.0
2007-04-13 12:35:00,69.91,69.94,69.91,69.91,7000.0,39.0685,39.0853,39.0685,39.0685,7000.0
2007-04-13 12:40:00,69.92,69.95,69.91,69.94,13900.0,39.0741,39.0909,39.0685,39.0853,13900.0
2007-04-13 12:45:00,69.95,69.97,69.92,69.97,16000.0,39.0909,39.1021,39.0741,39.1021,16000.0
2007-04-13 12:50:00,69.97,70.0,69.95,70.0,46700.0,39.1021,39.1188,39.0909,39.1188,46700.0
2007-04-13 12:55:00,70.0,70.04,69.99,70.02,21700.0,39.1188,39.1412,39.1133,39.13,21700.0
2007-04-13 13:00:00,70.02,70.04,70.0,70.03,24000.0,39.13,39.1412,39.1188,39.1356,24000.0
2007-04-13 13:05:00,70.03,70.04,69.99,70.01,11600.0,39.1356,39.1412,39.1133,39.1244,11600.0
2007-04-13 13:10:00,70.01,70.05,69.96,69.96,29700.0,39.1244,39.1468,39.0965,39.0965,29700.0
2007-04-13 13:15:00,69.96,69.99,69.95,69.99,12900.0,39.0965,39.1133,39.0909,39.1133,12900.0
2007-04-13 13:20:00,69.99,70.0,69.98,70.0,5000.0,39.1133,39.1188,39.1077,39.1188,5000.0
2007-04-13 13:25:00,69.99,70.01,69.99,70.0,19900.0,39.1133,39.1244,39.1133,39.1188,19900.0
2007-04-13 13:30:00,69.99,70.03,69.98,70.03,27900.0,39.1133,39.1356,39.1077,39.1356,27900.0
2007-04-13 13:35:00,70.03,70.04,70.0,70.03,19500.0,39.1356,39.1412,39.1188,39.1356,19500.0
2007-04-13 13:40:00,70.03,70.11,70.03,70.07,27200.0,39.1356,39.1803,39.1356,39.158,27200.0
2007-04-13 13:45:00,70.06,70.1,70.06,70.09,6300.0,39.1524,39.1747,39.1524,39.1691,6300.0
2007-04-13 13:50:00,70.09,70.09,70.05,70.05,11800.0,39.1691,39.1691,39.1468,39.1468,11800.0
2007-04-13 13:55:00,70.06,70.14,70.06,70.14,15800.0,39.1524,39.1971,39.1524,39.1971,15800.0
2007-04-13 14:00:00,70.13,70.13,70.04,70.09,45400.0,39.1915,39.1915,39.1412,39.1691,45400.0
2007-04-13 14:05:00,70.1,70.1,70.03,70.09,27100.0,39.1747,39.1747,39.1356,39.1691,27100.0
2007-04-13 14:10:00,70.1,70.15,70.09,70.15,19600.0,39.1747,39.2027,39.1691,39.2027,19600.0
2007-04-13 14:15:00,70.14,70.18,70.13,70.17,27600.0,39.1971,39.2194,39.1915,39.2138,27600.0
2007-04-13 14:20:00,70.17,70.19,70.15,70.19,28600.0,39.2138,39.225,39.2027,39.225,28600.0
2007-04-13 14:25:00,70.19,70.22,70.14,70.2,47100.0,39.225,39.2418,39.1971,39.2306,47100.0
2007-04-13 14:30:00,70.19,70.19,70.15,70.18,13900.0,39.225,39.225,39.2027,39.2194,13900.0
2007-04-13 14:35:00,70.18,70.18,70.14,70.14,13700.0,39.2194,39.2194,39.1971,39.1971,13700.0
2007-04-13 14:40:00,70.14,70.25,70.13,70.23,70800.0,39.1971,39.2586,39.1915,39.2474,70800.0
2007-04-13 14:45:00,70.23,70.27,70.2,70.21,34300.0,39.2474,39.2697,39.2306,39.2362,34300.0
2007-04-13 14:50:00,70.21,70.26,70.19,70.19,29800.0,39.2362,39.2641,39.225,39.225,29800.0
2007-04-13 14:55:00,70.2,70.24,70.2,70.22,10600.0,39.2306,39.253,39.2306,39.2418,10600.0
2007-04-13 15:00:00,70.22,70.22,70.17,70.22,38700.0,39.2418,39.2418,39.2138,39.2418,38700.0
2007-04-13 15:05:00,70.21,70.25,70.2,70.23,66500.0,39.2362,39.2586,39.2306,39.2474,66500.0
2007-04-13 15:10:00,70.23,70.24,70.2,70.22,19900.0,39.2474,39.253,39.2306,39.2418,19900.0
2007-04-13 15:15:00,70.23,70.24,70.17,70.22,35300.0,39.2474,39.253,39.2138,39.2418,35300.0
2007-04-13 15:20:00,70.22,70.25,70.2,70.2,15600.0,39.2418,39.2586,39.2306,39.2306,15600.0
2007-04-13 15:25:00,70.2,70.23,70.2,70.2,14000.0,39.2306,39.2474,39.2306,39.2306,14000.0
2007-04-13 15:30:00,70.2,70.26,70.19,70.26,53100.0,39.2306,39.2641,39.225,39.2641,53100.0
2007-04-13 15:35:00,70.26,70.27,70.22,70.25,37400.0,39.2641,39.2697,39.2418,39.2586,37400.0
2007-04-13 15:40:00,70.25,70.26,70.24,70.24,24000.0,39.2586,39.2641,39.253,39.253,24000.0
2007-04-13 15:45:00,70.25,70.3,70.21,70.29,48200.0,39.2586,39.2865,39.2362,39.2809,48200.0
2007-04-13 15:50:00,70.3,70.3,70.25,70.25,37900.0,39.2865,39.2865,39.2586,39.2586,37900.0
2007-04-13 15:55:00,70.26,70.31,70.22,70.3,151400.0,39.2641,39.2921,39.2418,39.2865,151400.0
2007-04-16 09:30:00,70.41,70.5,70.33,70.33,65600.0,39.348,39.3983,39.3033,39.3033,65600.0
2007-04-16 09:35:00,70.36,70.49,70.36,70.42,30200.0,39.32,39.3927,39.32,39.3536,30200.0
2007-04-16 09:40:00,70.42,70.42,70.24,70.27,61400.0,39.3536,39.3536,39.253,39.2697,61400.0
2007-04-16 09:45:00,70.28,70.4,70.19,70.4,46200.0,39.2753,39.3424,39.225,39.3424,46200.0
2007-04-16 09:50:00,70.4,70.4,70.25,70.35,45100.0,39.3424,39.3424,39.2586,39.3144,45100.0
2007-04-16 09:55:00,70.34,70.4,70.31,70.39,30800.0,39.3088,39.3424,39.2921,39.3368,30800.0
2007-04-16 10:00:00,70.4,70.44,70.37,70.44,20300.0,39.3424,39.3647,39.3256,39.3647,20300.0
2007-04-16 10:05:00,70.43,70.49,70.43,70.46,30200.0,39.3591,39.3927,39.3591,39.3759,30200.0
2007-04-16 10:10:00,70.46,70.5,70.45,70.46,30700.0,39.3759,39.3983,39.3703,39.3759,30700.0
2007-04-16 10:15:00,70.47,70.59,70.46,70.55,71600.0,39.3815,39.4486,39.3759,39.4262,71600.0
2007-04-16 10:20:00,70.54,70.56,70.51,70.54,25000.0,39.4206,39.4318,39.4039,39.4206,25000.0
2007-04-16 10:25:00,70.54,70.6,70.51,70.59,23200.0,39.4206,39.4541,39.4039,39.4486,23200.0
2007-04-16 10:30:00,70.6,70.6,70.58,70.6,19400.0,39.4541,39.4541,39.443,39.4541,19400.0
2007-04-16 10:35:00,70.59,70.72,70.59,70.7,38700.0,39.4486,39.5212,39.4486,39.51,38700.0
2007-04-16 10:40:00,70.7,70.73,70.7,70.72,27000.0,39.51,39.5268,39.51,39.5212,27000.0
2007-04-16 10:45:00,70.72,70.72,70.69,70.7,17200.0,39.5212,39.5212,39.5044,39.51,17200.0
2007-04-16 10:50:00,70.7,70.73,70.69,70.7,23000.0,39.51,39.5268,39.5044,39.51,23000.0
2007-04-16 10:55:00,70.7,70.71,70.69,70.69,12400.0,39.51,39.5156,39.5044,39.5044,12400.0
2007-04-16 11:00:00,70.7,70.73,70.7,70.73,24100.0,39.51,39.5268,39.51,39.5268,24100.0
2007-04-16 11:05:00,70.73,70.85,70.73,70.83,45500.0,39.5268,39.5939,39.5268,39.5827,45500.0
2007-04-16 11:10:00,70.84,70.88,70.83,70.88,26900.0,39.5883,39.6106,39.5827,39.6106,26900.0
2007-04-16 11:15:00,70.88,70.92,70.87,70.9,49000.0,39.6106,39.633,39.605,39.6218,49000.0
2007-04-16 11:20:00,70.89,70.9,70.88,70.89,7800.0,39.6162,39.6218,39.6106,39.6162,7800.0
2007-04-16 11:25:00,70.89,70.96,70.89,70.92,63200.0,39.6162,39.6553,39.6162,39.633,63200.0
2007-04-16 11:30:00,70.92,70.92,70.85,70.85,25500.0,39.633,39.633,39.5939,39.5939,25500.0
2007-04-16 11:35:00,70.85,70.9,70.85,70.87,30400.0,39.5939,39.6218,39.5939,39.605,30400.0
2007-04-16 11:40:00,70.87,70.94,70.87,70.94,17100.0,39.605,39.6442,39.605,39.6442,17100.0
2007-04-16 11:45:00,70.95,70.97,70.93,70.96,25200.0,39.6497,39.6609,39.6386,39.6553,25200.0
2007-04-16 11:50:00,70.96,70.98,70.9,70.96,32100.0,39.6553,39.6665,39.6218,39.6553,32100.0
2007-04-16 11:55:00,70.95,71.0,70.92,71.0,29900.0,39.6497,39.6777,39.633,39.6777,29900.0
2007-04-16 12:00:00,71.0,71.14,70.98,71.14,120600.0,39.6777,39.7559,39.6665,39.7559,120600.0
2007-04-16 12:05:00,71.14,71.14,71.11,71.13,17200.0,39.7559,39.7559,39.7392,39.7503,17200.0
2007-04-16 12:10:00,71.14,71.15,71.11,71.11,27200.0,39.7559,39.7615,39.7392,39.7392,27200.0
2007-04-16 12:15:00,71.12,71.15,71.1,71.12,14900.0,39.7447,39.7615,39.7336,39.7447,14900.0
2007-04-16 12:20:00,71.14,71.15,71.12,71.13,14600.0,39.7559,39.7615,39.7447,39.7503,14600.0
2007-04-16 12:25:00,71.14,71.16,71.12,71.16,19500.0,39.7559,39.7671,39.7447,39.7671,19500.0
2007-04-16 12:30:00,71.16,71.17,71.15,71.15,14600.0,39.7671,39.7727,39.7615,39.7615,14600.0
2007-04-16 12:35:00,71.15,71.15,71.09,71.09,23700.0,39.7615,39.7615,39.728,39.728,23700.0
2007-04-16 12:40:00,71.08,71.1,71.05,71.09,21800.0,39.7224,39.7336,39.7056,39.728,21800.0
2007-04-16 12:45:00,71.08,71.08,71.05,71.05,14500.0,39.7224,39.7224,39.7056,39.7056,14500.0
2007-04-16 12:50:00,71.05,71.09,71.05,71.08,16100.0,39.7056,39.728,39.7056,39.7224,16100.0
2007-04-16 12:55:00,71.08,71.08,71.06,71.07,17300.0,39.7224,39.7224,39.7112,39.7168,17300.0
2007-04-16 13:00:00,71.06,71.1,71.06,71.08,27000.0,39.7112,39.7336,39.7112,39.7224,27000.0
2007-04-16 13:05:00,71.08,71.08,71.03,71.05,18700.0,39.7224,39.7224,39.6944,39.7056,18700.0
2007-04-16 13:10:00,71.04,71.06,71.04,71.05,14300.0,39.7,39.7112,39.7,39.7056,14300.0
2007-04-16 13:15:00,71.05,71.06,71.0,71.0,35300.0,39.7056,39.7112,39.6777,39.6777,35300.0
2007-04-16 13:20:00,70.99,71.0,70.92,70.95,50800.0,39.6721,39.6777,39.633,39.6497,50800.0
2007-04-16 13:25:00,70.96,71.02,70.94,71.01,17900.0,39.6553,39.6889,39.6442,39.6833,17900.0
2007-04-16 13:30:00,71.01,71.05,71.0,71.05,9300.0,39.6833,39.7056,39.6777,39.7056,9300.0
2007-04-16 13:35:00,71.04,71.06,70.96,71.05,35800.0,39.7,39.7112,39.6553,39.7056,35800.0
2007-04-16 13:40:00,71.05,71.05,70.99,71.0,17800.0,39.7056,39.7056,39.6721,39.6777,17800.0
2007-04-16 13:45:00,71.0,71.01,71.0,71.01,14100.0,39.6777,39.6833,39.6777,39.6833,14100.0
2007-04-16 13:50:00,71.01,71.01,71.0,71.0,14100.0,39.6833,39.6833,39.6777,39.6777,14100.0
2007-04-16 13:55:00,71.0,71.01,70.95,70.95,23200.0,39.6777,39.6833,39.6497,39.6497,23200.0
2007-04-16 14:00:00,70.95,70.95,70.91,70.92,25500.0,39.6497,39.6497,39.6274,39.633,25500.0
2007-04-16 14:05:00,70.92,70.93,70.9,70.9,27100.0,39.633,39.6386,39.6218,39.6218,27100.0
2007-04-16 14:10:00,70.91,70.91,70.85,70.87,33700.0,39.6274,39.6274,39.5939,39.605,33700.0
2007-04-16 14:15:00,70.87,70.88,70.85,70.87,22800.0,39.605,39.6106,39.5939,39.605,22800.0
2007-04-16 14:20:00,70.86,70.88,70.85,70.86,34400.0,39.5994,39.6106,39.5939,39.5994,34400.0
2007-04-16 14:25:00,70.87,70.9,70.87,70.89,17700.0,39.605,39.6218,39.605,39.6162,17700.0
2007-04-16 14:30:00,70.89,70.89,70.86,70.86,14000.0,39.6162,39.6162,39.5994,39.5994,14000.0
2007-04-16 14:35:00,70.86,70.95,70.86,70.91,28600.0,39.5994,39.6497,39.5994,39.6274,28600.0
2007-04-16 14:40:00,70.91,70.92,70.86,70.88,29400.0,39.6274,39.633,39.5994,39.6106,29400.0
2007-04-16 14:45:00,70.89,70.91,70.86,70.87,16100.0,39.6162,39.6274,39.5994,39.605,16100.0
2007-04-16 14:50:00,70.87,70.93,70.86,70.9,30500.0,39.605,39.6386,39.5994,39.6218,30500.0
2007-04-16 14:55:00,70.9,70.91,70.88,70.89,26100.0,39.6218,39.6274,39.6106,39.6162,26100.0
2007-04-16 15:00:00,70.89,70.9,70.84,70.86,68400.0,39.6162,39.6218,39.5883,39.5994,68400.0
2007-04-16 15:05:00,70.86,70.87,70.83,70.87,46000.0,39.5994,39.605,39.5827,39.605,46000.0
2007-04-16 15:10:00,70.87,70.87,70.85,70.87,25900.0,39.605,39.605,39.5939,39.605,25900.0
2007-04-16 15:15:00,70.87,70.94,70.86,70.94,44400.0,39.605,39.6442,39.5994,39.6442,44400.0
2007-04-16 15:20:00,70.93,70.99,70.93,70.99,45500.0,39.6386,39.6721,39.6386,39.6721,45500.0
2007-04-16 15:25:00,70.99,71.0,70.98,71.0,49500.0,39.6721,39.6777,39.6665,39.6777,49500.0
2007-04-16 15:30:00,70.99,71.06,70.98,71.02,169700.0,39.6721,39.7112,39.6665,39.6889,169700.0
2007-04-16 15:35:00,71.02,71.15,71.0,71.1,92200.0,39.6889,39.7615,39.6777,39.7336,92200.0
2007-04-16 15:40:00,71.1,71.11,70.96,70.99,107600.0,39.7336,39.7392,39.6553,39.6721,107600.0
2007-04-16 15:45:00,70.99,71.02,70.98,71.0,81800.0,39.6721,39.6889,39.6665,39.6777,81800.0
2007-04-16 15:50:00,71.0,71.01,70.97,70.99,89100.0,39.6777,39.6833,39.6609,39.6721,89100.0
2007-04-16 15:55:00,70.98,71.1,70.97,71.04,89900.0,39.6665,39.7336,39.6609,39.7,89900.0
2007-04-17 09:30:00,71.25,71.4,71.1,71.38,85000.0,39.8174,39.9012,39.7336,39.89,85000.0
2007-04-17 09:35:00,71.39,71.39,71.2,71.27,29800.0,39.8956,39.8956,39.7895,39.8286,29800.0
2007-04-17 09:40:00,71.27,71.29,71.0,71.0,26800.0,39.8286,39.8397,39.6777,39.6777,26800.0
2007-04-17 09:45:00,71.03,71.06,70.9,70.92,22500.0,39.6944,39.7112,39.6218,39.633,22500.0
2007-04-17 09:50:00,70.92,71.05,70.86,71.05,25700.0,39.633,39.7056,39.5994,39.7056,25700.0
2007-04-17 09:55:00,71.05,71.16,71.04,71.16,12100.0,39.7056,39.7671,39.7,39.7671,12100.0
2007-04-17 10:00:00,71.17,71.2,71.06,71.11,18500.0,39.7727,39.7895,39.7112,39.7392,18500.0
2007-04-17 10:05:00,71.13,71.14,71.01,71.04,28100.0,39.7503,39.7559,39.6833,39.7,28100.0
2007-04-17 10:10:00,71.04,71.15,71.04,71.15,15500.0,39.7,39.7615,39.7,39.7615,15500.0
2007-04-17 10:15:00,71.15,71.3,71.15,71.28,31300.0,39.7615,39.8453,39.7615,39.8342,31300.0
2007-04-17 10:20:00,71.28,71.3,71.08,71.08,21300.0,39.8342,39.8453,39.7224,39.7224,21300.0
2007-04-17 10:25:00,71.09,71.09,71.01,71.06,33200.0,39.728,39.728,39.6833,39.7112,33200.0
2007-04-17 10:30:00,71.06,71.18,71.06,71.15,26500.0,39.7112,39.7783,39.7112,39.7615,26500.0
2007-04-17 10:35:00,71.16,71.18,71.11,71.12,23600.0,39.7671,39.7783,39.7392,39.7447,23600.0
2007-04-17 10:40:00,71.12,71.15,71.1,71.14,31200.0,39.7447,39.7615,39.7336,39.7559,31200.0
2007-04-17 10:45:00,71.14,71.17,71.13,71.17,22400.0,39.7559,39.7727,39.7503,39.7727,22400.0
2007-04-17 10:50:00,71.18,71.21,71.18,71.21,16700.0,39.7783,39.795,39.7783,39.795,16700.0
2007-04-17 10:55:00,71.21,71.24,71.18,71.21,23600.0,39.795,39.8118,39.7783,39.795,23600.0
2007-04-17 11:00:00,71.21,71.25,71.21,71.25,19200.0,39.795,39.8174,39.795,39.8174,19200.0
2007-04-17 11:05:00,71.25,71.3,71.25,71.29,27900.0,39.8174,39.8453,39.8174,39.8397,27900.0
2007-04-17 11:10:00,71.3,71.3,71.22,71.23,22300.0,39.8453,39.8453,39.8006,39.8062,22300.0
2007-04-17 11:15:00,71.24,71.24,71.18,71.21,24100.0,39.8118,39.8118,39.7783,39.795,24100.0
2007-04-17 11:20:00,71.22,71.22,71.19,71.2,9900.0,39.8006,39.8006,39.7839,39.7895,9900.0
2007-04-17 11:25:00,71.21,71.23,71.2,71.22,18300.0,39.795,39.8062,39.7895,39.8006,18300.0
2007-04-17 11:30:00,71.23,71.25,71.22,71.24,23800.0,39.8062,39.8174,39.8006,39.8118,23800.0
2007-04-17 11:35:00,71.24,71.3,71.22,71.28,28500.0,39.8118,39.8453,39.8006,39.8342,28500.0
2007-04-17 11:40:00,71.29,71.32,71.26,71.32,23700.0,39.8397,39.8565,39.823,39.8565,23700.0
2007-04-17 11:45:00,71.32,71.33,71.26,71.33,34300.0,39.8565,39.8621,39.823,39.8621,34300.0
2007-04-17 11:50:00,71.33,71.34,71.3,71.31,11400.0,39.8621,39.8677,39.8453,39.8509,11400.0
2007-04-17 11:55:00,71.32,71.34,71.31,71.33,7700.0,39.8565,39.8677,39.8509,39.8621,7700.0
2007-04-17 12:00:00,71.33,71.44,71.32,71.43,28300.0,39.8621,39.9236,39.8565,39.918,28300.0
2007-04-17 12:05:00,71.43,71.46,71.4,71.45,37300.0,39.918,39.9348,39.9012,39.9292,37300.0
2007-04-17 12:10:00,71.44,71.52,71.44,71.5,63300.0,39.9236,39.9683,39.9236,39.9571,63300.0
2007-04-17 12:15:00,71.5,71.5,71.44,71.5,23500.0,39.9571,39.9571,39.9236,39.9571,23500.0
2007-04-17 12:20:00,71.5,71.53,71.49,71.53,27100.0,39.9571,39.9739,39.9515,39.9739,27100.0
2007-04-17 12:25:00,71.53,71.55,71.51,71.51,30100.0,39.9739,39.985,39.9627,39.9627,30100.0
2007-04-17 12:30:00,71.52,71.55,71.52,71.53,15100.0,39.9683,39.985,39.9683,39.9739,15100.0
2007-04-17 12:35:00,71.54,71.56,71.52,71.55,13700.0,39.9795,39.9906,39.9683,39.985,13700.0
2007-04-17 12:40:00,71.56,71.66,71.53,71.53,39100.0,39.9906,40.0465,39.9739,39.9739,39100.0
2007-04-17 12:45:00,71.54,71.58,71.5,71.51,34100.0,39.9795,40.0018,39.9571,39.9627,34100.0
2007-04-17 12:50:00,71.51,71.52,71.45,71.49,23900.0,39.9627,39.9683,39.9292,39.9515,23900.0
2007-04-17 12:55:00,71.49,71.52,71.48,71.52,13800.0,39.9515,39.9683,39.9459,39.9683,13800.0
2007-04-17 13:00:00,71.52,71.6,71.5,71.6,23100.0,39.9683,40.013,39.9571,40.013,23100.0
2007-04-17 13:05:00,71.59,71.64,71.57,71.57,20500.0,40.0074,40.0353,39.9962,39.9962,20500.0
2007-04-17 13:10:00,71.58,71.58,71.48,71.49,44800.0,40.0018,40.0018,39.9459,39.9515,44800.0
2007-04-17 13:15:00,71.49,71.53,71.45,71.52,19400.0,39.9515,39.9739,39.9292,39.9683,19400.0
2007-04-17 13:20:00,71.53,71.53,71.5,71.52,13600.0,39.9739,39.9739,39.9571,39.9683,13600.0
2007-04-17 13:25:00,71.52,71.55,71.51,71.54,22700.0,39.9683,39.985,39.9627,39.9795,22700.0
2007-04-17 13:30:00,71.55,71.55,71.54,71.54,11600.0,39.985,39.985,39.9795,39.9795,11600.0
2007-04-17 13:35:00,71.55,71.58,71.53,71.56,23300.0,39.985,40.0018,39.9739,39.9906,23300.0
2007-04-17 13:40:00,71.57,71.59,71.55,71.58,20300.0,39.9962,40.0074,39.985,40.0018,20300.0
2007-04-17 13:45:00,71.58,71.59,71.56,71.59,18800.0,40.0018,40.0074,39.9906,40.0074,18800.0
2007-04-17 13:50:00,71.59,71.61,71.55,71.57,32400.0,40.0074,40.0186,39.985,39.9962,32400.0
2007-04-17 13:55:00,71.57,71.62,71.57,71.61,20400.0,39.9962,40.0242,39.9962,40.0186,20400.0
2007-04-17 14:00:00,71.62,71.74,71.61,71.72,47400.0,40.0242,40.0912,40.0186,40.08,47400.0
2007-04-17 14:05:00,71.72,71.74,71.64,71.64,23700.0,40.08,40.0912,40.0353,40.0353,23700.0
2007-04-17 14:10:00,71.65,71.7,71.63,71.7,31700.0,40.0409,40.0689,40.0298,40.0689,31700.0
2007-04-17 14:15:00,71.71,71.77,71.69,71.73,33700.0,40.0745,40.108,40.0633,40.0856,33700.0
2007-04-17 14:20:00,71.73,71.76,71.69,71.72,48100.0,40.0856,40.1024,40.0633,40.08,48100.0
2007-04-17 14:25:00,71.73,71.73,71.67,71.71,44600.0,40.0856,40.0856,40.0521,40.0745,44600.0
2007-04-17 14:30:00,71.71,71.76,71.71,71.75,96200.0,40.0745,40.1024,40.0745,40.0968,96200.0
2007-04-17 14:35:00,71.75,71.77,71.74,71.74,25800.0,40.0968,40.108,40.0912,40.0912,25800.0
2007-04-17 14:40:00,71.75,71.8,71.73,71.77,52000.0,40.0968,40.1248,40.0856,40.108,52000.0
2007-04-17 14:45:00,71.77,71.88,71.76,71.82,79800.0,40.108,40.1695,40.1024,40.1359,79800.0
2007-04-17 14:50:00,71.81,71.82,71.72,71.72,74000.0,40.1303,40.1359,40.08,40.08,74000.0
2007-04-17 14:55:00,71.73,71.77,71.7,71.73,44000.0,40.0856,40.108,40.0689,40.0856,44000.0
2007-04-17 15:00:00,71.73,71.75,71.69,71.71,27300.0,40.0856,40.0968,40.0633,40.0745,27300.0
2007-04-17 15:05:00,71.69,71.71,71.64,71.65,30600.0,40.0633,40.0745,40.0353,40.0409,30600.0
2007-04-17 15:10:00,71.66,71.67,71.57,71.62,37800.0,40.0465,40.0521,39.9962,40.0242,37800.0
2007-04-17 15:15:00,71.61,71.62,71.57,71.57,98900.0,40.0186,40.0242,39.9962,39.9962,98900.0
2007-04-17 15:20:00,71.57,71.61,71.57,71.59,18300.0,39.9962,40.0186,39.9962,40.0074,18300.0
2007-04-17 15:25:00,71.59,71.61,71.55,71.57,28700.0,40.0074,40.0186,39.985,39.9962,28700.0
2007-04-17 15:30:00,71.57,71.61,71.55,71.61,33900.0,39.9962,40.0186,39.985,40.0186,33900.0
2007-04-17 15:35:00,71.61,71.7,71.6,71.63,45600.0,40.0186,40.0689,40.013,40.0298,45600.0
2007-04-17 15:40:00,71.64,71.64,71.57,71.58,49900.0,40.0353,40.0353,39.9962,40.0018,49900.0
2007-04-17 15:45:00,71.59,71.73,71.59,71.71,108100.0,40.0074,40.0856,40.0074,40.0745,108100.0
2007-04-17 15:50:00,71.72,71.72,71.67,71.67,47300.0,40.08,40.08,40.0521,40.0521,47300.0
2007-04-17 15:55:00,71.68,71.68,71.6,71.61,70200.0,40.0577,40.0577,40.013,40.0186,70200.0
2007-04-18 09:30:00,71.15,71.39,71.14,71.15,109900.0,39.7615,39.8956,39.7559,39.7615,109900.0
2007-04-18 09:35:00,71.15,71.53,71.15,71.31,74700.0,39.7615,39.9739,39.7615,39.8509,74700.0
2007-04-18 09:40:00,71.31,71.46,71.23,71.46,33200.0,39.8509,39.9348,39.8062,39.9348,33200.0
2007-04-18 09:45:00,71.46,71.51,71.37,71.38,27700.0,39.9348,39.9627,39.8845,39.89,27700.0
2007-04-18 09:50:00,71.37,71.39,71.3,71.36,29800.0,39.8845,39.8956,39.8453,39.8789,29800.0
2007-04-18 09:55:00,71.36,71.41,71.33,71.36,31700.0,39.8789,39.9068,39.8621,39.8789,31700.0
2007-04-18 10:00:00,71.37,71.37,71.31,71.32,44200.0,39.8845,39.8845,39.8509,39.8565,44200.0
2007-04-18 10:05:00,71.32,71.39,71.31,71.36,86700.0,39.8565,39.8956,39.8509,39.8789,86700.0
2007-04-18 10:10:00,71.36,71.36,71.3,71.34,32400.0,39.8789,39.8789,39.8453,39.8677,32400.0
2007-04-18 10:15:00,71.34,71.38,71.33,71.37,30300.0,39.8677,39.89,39.8621,39.8845,30300.0
2007-04-18 10:20:00,71.37,71.45,71.36,71.38,62000.0,39.8845,39.9292,39.8789,39.89,62000.0
2007-04-18 10:25:00,71.38,71.44,71.33,71.42,48600.0,39.89,39.9236,39.8621,39.9124,48600.0
2007-04-18 10:30:00,71.42,71.51,71.41,71.44,40500.0,39.9124,39.9627,39.9068,39.9236,40500.0
2007-04-18 10:35:00,71.45,71.5,71.41,71.49,35400.0,39.9292,39.9571,39.9068,39.9515,35400.0
2007-04-18 10:40:00,71.48,71.5,71.4,71.41,18300.0,39.9459,39.9571,39.9012,39.9068,18300.0
2007-04-18 10:45:00,71.4,71.44,71.4,71.4,30700.0,39.9012,39.9236,39.9012,39.9012,30700.0
2007-04-18 10:50:00,71.4,71.43,71.37,71.38,44200.0,39.9012,39.918,39.8845,39.89,44200.0
2007-04-18 10:55:00,71.38,71.4,71.31,71.31,24200.0,39.89,39.9012,39.8509,39.8509,24200.0
2007-04-18 11:00:00,71.3,71.33,71.28,71.31,22900.0,39.8453,39.8621,39.8342,39.8509,22900.0
2007-04-18 11:05:00,71.32,71.32,71.28,71.28,32900.0,39.8565,39.8565,39.8342,39.8342,32900.0
2007-04-18 11:10:00,71.28,71.31,71.27,71.31,31900.0,39.8342,39.8509,39.8286,39.8509,31900.0
2007-04-18 11:15:00,71.31,71.31,71.29,71.3,31600.0,39.8509,39.8509,39.8397,39.8453,31600.0
2007-04-18 11:20:00,71.3,71.35,71.3,71.34,23300.0,39.8453,39.8733,39.8453,39.8677,23300.0
2007-04-18 11:25:00,71.33,71.34,71.27,71.28,22300.0,39.8621,39.8677,39.8286,39.8342,22300.0
2007-04-18 11:30:00,71.27,71.32,71.27,71.32,14800.0,39.8286,39.8565,39.8286,39.8565,14800.0
2007-04-18 11:35:00,71.32,71.35,71.25,71.25,43300.0,39.8565,39.8733,39.8174,39.8174,43300.0
2007-04-18 11:40:00,71.26,71.29,71.22,71.27,24700.0,39.823,39.8397,39.8006,39.8286,24700.0
2007-04-18 11:45:00,71.25,71.27,71.25,71.26,10200.0,39.8174,39.8286,39.8174,39.823,10200.0
2007-04-18 11:50:00,71.26,71.28,71.24,71.24,23800.0,39.823,39.8342,39.8118,39.8118,23800.0
2007-04-18 11:55:00,71.24,71.32,71.22,71.3,37900.0,39.8118,39.8565,39.8006,39.8453,37900.0
2007-04-18 12:00:00,71.32,71.35,71.3,71.34,16600.0,39.8565,39.8733,39.8453,39.8677,16600.0
2007-04-18 12:05:00,71.34,71.34,71.31,71.32,11500.0,39.8677,39.8677,39.8509,39.8565,11500.0
2007-04-18 12:10:00,71.32,71.32,71.29,71.3,24500.0,39.8565,39.8565,39.8397,39.8453,24500.0
2007-04-18 12:15:00,71.3,71.33,71.29,71.33,34600.0,39.8453,39.8621,39.8397,39.8621,34600.0
2007-04-18 12:20:00,71.33,71.35,71.32,71.33,18300.0,39.8621,39.8733,39.8565,39.8621,18300.0
2007-04-18 12:25:00,71.34,71.42,71.34,71.4,12000.0,39.8677,39.9124,39.8677,39.9012,12000.0
2007-04-18 12:30:00,71.4,71.41,71.31,71.32,18200.0,39.9012,39.9068,39.8509,39.8565,18200.0
2007-04-18 12:35:00,71.31,71.32,71.29,71.31,14400.0,39.8509,39.8565,39.8397,39.8509,14400.0
2007-04-18 12:40:00,71.3,71.33,71.24,71.24,39400.0,39.8453,39.8621,39.8118,39.8118,39400.0
2007-04-18 12:45:00,71.24,71.24,71.18,71.18,22900.0,39.8118,39.8118,39.7783,39.7783,22900.0
2007-04-18 12:50:00,71.18,71.19,71.14,71.18,55200.0,39.7783,39.7839,39.7559,39.7783,55200.0
2007-04-18 12:55:00,71.19,71.19,71.15,71.15,14400.0,39.7839,39.7839,39.7615,39.7615,14400.0
2007-04-18 13:00:00,71.15,71.2,71.15,71.2,19800.0,39.7615,39.7895,39.7615,39.7895,19800.0
2007-04-18 13:05:00,71.19,71.22,71.19,71.19,15600.0,39.7839,39.8006,39.7839,39.7839,15600.0
2007-04-18 13:10:00,71.2,71.24,71.2,71.23,14100.0,39.7895,39.8118,39.7895,39.8062,14100.0
2007-04-18 13:15:00,71.22,71.23,71.16,71.16,25700.0,39.8006,39.8062,39.7671,39.7671,25700.0
2007-04-18 13:20:00,71.16,71.17,71.13,71.14,34600.0,39.7671,39.7727,39.7503,39.7559,34600.0
2007-04-18 13:25:00,71.15,71.15,71.1,71.1,42000.0,39.7615,39.7615,39.7336,39.7336,42000.0
2007-04-18 13:30:00,71.1,71.13,71.1,71.1,13200.0,39.7336,39.7503,39.7336,39.7336,13200.0
2007-04-18 13:35:00,71.1,71.12,71.09,71.1,26700.0,39.7336,39.7447,39.728,39.7336,26700.0
2007-04-18 13:40:00,71.11,71.13,71.1,71.13,18100.0,39.7392,39.7503,39.7336,39.7503,18100.0
2007-04-18 13:45:00,71.13,71.17,71.12,71.16,31700.0,39.7503,39.7727,39.7447,39.7671,31700.0
2007-04-18 13:50:00,71.15,71.17,71.09,71.15,28600.0,39.7615,39.7727,39.728,39.7615,28600.0
2007-04-18 13:55:00,71.14,71.16,71.14,71.15,6600.0,39.7559,39.7671,39.7559,39.7615,6600.0
2007-04-18 14:00:00,71.15,71.17,71.15,71.16,20300.0,39.7615,39.7727,39.7615,39.7671,20300.0
2007-04-18 14:05:00,71.17,71.17,71.14,71.14,15000.0,39.7727,39.7727,39.7559,39.7559,15000.0
2007-04-18 14:10:00,71.14,71.16,71.14,71.15,12500.0,39.7559,39.7671,39.7559,39.7615,12500.0
2007-04-18 14:15:00,71.14,71.2,71.14,71.2,16800.0,39.7559,39.7895,39.7559,39.7895,16800.0
2007-04-18 14:20:00,71.19,71.2,71.18,71.19,13900.0,39.7839,39.7895,39.7783,39.7839,13900.0
2007-04-18 14:25:00,71.2,71.22,71.19,71.21,19200.0,39.7895,39.8006,39.7839,39.795,19200.0
2007-04-18 14:30:00,71.21,71.25,71.21,71.25,21400.0,39.795,39.8174,39.795,39.8174,21400.0
2007-04-18 14:35:00,71.26,71.27,71.24,71.27,16700.0,39.823,39.8286,39.8118,39.8286,16700.0
2007-04-18 14:40:00,71.26,71.3,71.24,71.29,35200.0,39.823,39.8453,39.8118,39.8397,35200.0
2007-04-18 14:45:00,71.29,71.36,71.28,71.34,39200.0,39.8397,39.8789,39.8342,39.8677,39200.0
2007-04-18 14:50:00,71.34,71.37,71.31,71.37,40200.0,39.8677,39.8845,39.8509,39.8845,40200.0
2007-04-18 14:55:00,71.37,71.43,71.36,71.42,22200.0,39.8845,39.918,39.8789,39.9124,22200.0
2007-04-18 15:00:00,71.41,71.41,71.35,71.36,18700.0,39.9068,39.9068,39.8733,39.8789,18700.0
2007-04-18 15:05:00,71.36,71.39,71.34,71.37,53200.0,39.8789,39.8956,39.8677,39.8845,53200.0
2007-04-18 15:10:00,71.39,71.41,71.36,71.36,33600.0,39.8956,39.9068,39.8789,39.8789,33600.0
2007-04-18 15:15:00,71.36,71.41,71.34,71.41,27100.0,39.8789,39.9068,39.8677,39.9068,27100.0
2007-04-18 15:20:00,71.4,71.45,71.38,71.44,27000.0,39.9012,39.9292,39.89,39.9236,27000.0
2007-04-18 15:25:00,71.44,71.58,71.44,71.56,57400.0,39.9236,40.0018,39.9236,39.9906,57400.0
2007-04-18 15:30:00,71.56,71.58,71.55,71.57,16600.0,39.9906,40.0018,39.985,39.9962,16600.0
2007-04-18 15:35:00,71.57,71.57,71.5,71.52,38300.0,39.9962,39.9962,39.9571,39.9683,38300.0
2007-04-18 15:40:00,71.53,71.56,71.51,71.51,50000.0,39.9739,39.9906,39.9627,39.9627,50000.0
2007-04-18 15:45:00,71.51,71.51,71.45,71.48,43600.0,39.9627,39.9627,39.9292,39.9459,43600.0
2007-04-18 15:50:00,71.47,71.48,71.4,71.41,57200.0,39.9403,39.9459,39.9012,39.9068,57200.0
2007-04-18 15:55:00,71.42,71.42,71.35,71.35,49200.0,39.9124,39.9124,39.8733,39.8733,49200.0
2007-04-19 09:30:00,71.75,71.75,71.11,71.2,54500.0,40.0968,40.0968,39.7392,39.7895,54500.0
2007-04-19 09:35:00,71.2,71.24,71.0,71.07,56600.0,39.7895,39.8118,39.6777,39.7168,56600.0
2007-04-19 09:40:00,71.03,71.09,71.02,71.09,32200.0,39.6944,39.728,39.6889,39.728,32200.0
2007-04-19 09:45:00,71.1,71.26,71.1,71.26,30700.0,39.7336,39.823,39.7336,39.823,30700.0
2007-04-19 09:50:00,71.24,71.3,71.22,71.27,32100.0,39.8118,39.8453,39.8006,39.8286,32100.0
2007-04-19 09:55:00,71.26,71.37,71.25,71.33,31500.0,39.823,39.8845,39.8174,39.8621,31500.0
2007-04-19 10:00:00,71.33,71.34,71.1,71.25,48400.0,39.8621,39.8677,39.7336,39.8174,48400.0
2007-04-19 10:05:00,71.24,71.29,71.23,71.24,28900.0,39.8118,39.8397,39.8062,39.8118,28900.0
2007-04-19 10:10:00,71.24,71.29,71.23,71.27,32800.0,39.8118,39.8397,39.8062,39.8286,32800.0
2007-04-19 10:15:00,71.27,71.43,71.27,71.43,45200.0,39.8286,39.918,39.8286,39.918,45200.0
2007-04-19 10:20:00,71.43,71.6,71.43,71.58,75700.0,39.918,40.013,39.918,40.0018,75700.0
2007-04-19 10:25:00,71.59,71.75,71.57,71.73,53500.0,40.0074,40.0968,39.9962,40.0856,53500.0
2007-04-19 10:30:00,71.72,71.74,71.68,71.7,51600.0,40.08,40.0912,40.0577,40.0689,51600.0
2007-04-19 10:35:00,71.71,71.75,71.67,71.73,39300.0,40.0745,40.0968,40.0521,40.0856,39300.0
2007-04-19 10:40:00,71.71,71.73,71.66,71.68,27000.0,40.0745,40.0856,40.0465,40.0577,27000.0
2007-04-19 10:45:00,71.69,71.75,71.69,71.73,33600.0,40.0633,40.0968,40.0633,40.0856,33600.0
2007-04-19 10:50:00,71.72,71.73,71.67,71.67,20500.0,40.08,40.0856,40.0521,40.0521,20500.0
2007-04-19 10:55:00,71.67,71.75,71.67,71.74,10000.0,40.0521,40.0968,40.0521,40.0912,10000.0
2007-04-19 11:00:00,71.74,71.79,71.73,71.77,41500.0,40.0912,40.1192,40.0856,40.108,41500.0
2007-04-19 11:05:00,71.77,71.79,71.76,71.77,25800.0,40.108,40.1192,40.1024,40.108,25800.0
2007-04-19 11:10:00,71.76,71.85,71.76,71.85,40400.0,40.1024,40.1527,40.1024,40.1527,40400.0
2007-04-19 11:15:00,71.85,71.94,71.85,71.92,27700.0,40.1527,40.203,40.1527,40.1918,27700.0
2007-04-19 11:20:00,71.93,71.93,71.85,71.85,36800.0,40.1974,40.1974,40.1527,40.1527,36800.0
2007-04-19 11:25:00,71.86,71.89,71.79,71.79,25700.0,40.1583,40.1751,40.1192,40.1192,25700.0
2007-04-19 11:30:00,71.8,71.8,71.77,71.77,19200.0,40.1248,40.1248,40.108,40.108,19200.0
2007-04-19 11:35:00,71.77,71.84,71.77,71.8,20100.0,40.108,40.1471,40.108,40.1248,20100.0
2007-04-19 11:40:00,71.8,71.84,71.79,71.82,31600.0,40.1248,40.1471,40.1192,40.1359,31600.0
2007-04-19 11:45:00,71.81,71.82,71.75,71.76,17500.0,40.1303,40.1359,40.0968,40.1024,17500.0
2007-04-19 11:50:00,71.77,71.79,71.74,71.75,31300.0,40.108,40.1192,40.0912,40.0968,31300.0
2007-04-19 11:55:00,71.76,71.76,71.71,71.72,22900.0,40.1024,40.1024,40.0745,40.08,22900.0
2007-04-19 12:00:00,71.74,71.74,71.67,71.68,26800.0,40.0912,40.0912,40.0521,40.0577,26800.0
2007-04-19 12:05:00,71.68,71.7,71.67,71.68,33400.0,40.0577,40.0689,40.0521,40.0577,33400.0
2007-04-19 12:10:00,71.68,71.68,71.63,71.68,29200.0,40.0577,40.0577,40.0298,40.0577,29200.0
2007-04-19 12:15:00,71.68,71.77,71.67,71.76,29800.0,40.0577,40.108,40.0521,40.1024,29800.0
2007-04-19 12:20:00,71.75,71.76,71.73,71.74,6700.0,40.0968,40.1024,40.0856,40.0912,6700.0
2007-04-19 12:25:00,71.75,71.8,71.74,71.79,10900.0,40.0968,40.1248,40.0912,40.1192,10900.0
2007-04-19 12:30:00,71.79,71.79,71.75,71.78,19000.0,40.1192,40.1192,40.0968,40.1136,19000.0
2007-04-19 12:35:00,71.79,71.79,71.72,71.72,18500.0,40.1192,40.1192,40.08,40.08,18500.0
2007-04-19 12:40:00,71.73,71.81,71.71,71.81,15100.0,40.0856,40.1303,40.0745,40.1303,15100.0
2007-04-19 12:45:00,71.81,71.9,71.8,71.9,22800.0,40.1303,40.1806,40.1248,40.1806,22800.0
2007-04-19 12:50:00,71.9,71.97,71.9,71.95,35100.0,40.1806,40.2198,40.1806,40.2086,35100.0
2007-04-19 12:55:00,71.95,71.96,71.94,71.94,12300.0,40.2086,40.2142,40.203,40.203,12300.0
2007-04-19 13:00:00,71.95,71.98,71.94,71.98,19900.0,40.2086,40.2253,40.203,40.2253,19900.0
2007-04-19 13:05:00,71.96,72.0,71.94,71.95,110000.0,40.2142,40.2365,40.203,40.2086,110000.0
2007-04-19 13:10:00,71.94,71.95,71.91,71.92,15300.0,40.203,40.2086,40.1862,40.1918,15300.0
2007-04-19 13:15:00,71.91,71.91,71.85,71.87,33500.0,40.1862,40.1862,40.1527,40.1639,33500.0
2007-04-19 13:20:00,71.88,71.9,71.85,71.88,26200.0,40.1695,40.1806,40.1527,40.1695,26200.0
2007-04-19 13:25:00,71.88,71.9,71.86,71.89,12500.0,40.1695,40.1806,40.1583,40.1751,12500.0
2007-04-19 13:30:00,71.88,71.92,71.88,71.9,23000.0,40.1695,40.1918,40.1695,40.1806,23000.0
2007-04-19 13:35:00,71.9,72.0,71.9,71.97,60900.0,40.1806,40.2365,40.1806,40.2198,60900.0
2007-04-19 13:40:00,71.97,71.98,71.95,71.96,18200.0,40.2198,40.2253,40.2086,40.2142,18200.0
2007-04-19 13:45:00,71.97,71.98,71.96,71.98,22100.0,40.2198,40.2253,40.2142,40.2253,22100.0
2007-04-19 13:50:00,71.98,71.99,71.96,71.97,12900.0,40.2253,40.2309,40.2142,40.2198,12900.0
2007-04-19 13:55:00,71.97,72.05,71.97,72.02,99600.0,40.2198,40.2645,40.2198,40.2477,99600.0
2007-04-19 14:00:00,72.03,72.03,71.99,72.01,34600.0,40.2533,40.2533,40.2309,40.2421,34600.0
2007-04-19 14:05:00,72.01,72.02,71.99,71.99,26700.0,40.2421,40.2477,40.2309,40.2309,26700.0
2007-04-19 14:10:00,72.0,72.0,71.97,71.99,30000.0,40.2365,40.2365,40.2198,40.2309,30000.0
2007-04-19 14:15:00,71.98,71.99,71.9,71.93,46000.0,40.2253,40.2309,40.1806,40.1974,46000.0
2007-04-19 14:20:00,71.92,71.93,71.86,71.86,49200.0,40.1918,40.1974,40.1583,40.1583,49200.0
2007-04-19 14:25:00,71.87,71.9,71.85,71.89,21600.0,40.1639,40.1806,40.1527,40.1751,21600.0
2007-04-19 14:30:00,71.89,71.9,71.85,71.88,38300.0,40.1751,40.1806,40.1527,40.1695,38300.0
2007-04-19 14:35:00,71.88,71.9,71.87,71.89,44700.0,40.1695,40.1806,40.1639,40.1751,44700.0
2007-04-19 14:40:00,71.89,71.96,71.88,71.95,31400.0,40.1751,40.2142,40.1695,40.2086,31400.0
2007-04-19 14:45:00,71.95,71.98,71.95,71.96,34300.0,40.2086,40.2253,40.2086,40.2142,34300.0
2007-04-19 14:50:00,71.96,72.01,71.96,72.01,83300.0,40.2142,40.2421,40.2142,40.2421,83300.0
2007-04-19 14:55:00,72.01,72.02,71.99,71.99,36900.0,40.2421,40.2477,40.2309,40.2309,36900.0
2007-04-19 15:00:00,71.99,72.0,71.94,71.98,51000.0,40.2309,40.2365,40.203,40.2253,51000.0
2007-04-19 15:05:00,71.98,72.01,71.95,72.0,58800.0,40.2253,40.2421,40.2086,40.2365,58800.0
2007-04-19 15:10:00,72.0,72.05,72.0,72.03,26900.0,40.2365,40.2645,40.2365,40.2533,26900.0
2007-04-19 15:15:00,72.03,72.03,72.0,72.01,48800.0,40.2533,40.2533,40.2365,40.2421,48800.0
2007-04-19 15:20:00,72.01,72.05,71.99,72.03,73700.0,40.2421,40.2645,40.2309,40.2533,73700.0
2007-04-19 15:25:00,72.03,72.03,72.0,72.01,41300.0,40.2533,40.2533,40.2365,40.2421,41300.0
2007-04-19 15:30:00,72.01,72.01,71.96,71.96,63100.0,40.2421,40.2421,40.2142,40.2142,63100.0
2007-04-19 15:35:00,71.97,71.98,71.91,71.93,64000.0,40.2198,40.2253,40.1862,40.1974,64000.0
2007-04-19 15:40:00,71.93,72.0,71.9,72.0,110000.0,40.1974,40.2365,40.1806,40.2365,110000.0
2007-04-19 15:45:00,72.0,72.0,71.94,71.97,63600.0,40.2365,40.2365,40.203,40.2198,63600.0
2007-04-19 15:50:00,71.97,71.97,71.9,71.93,98800.0,40.2198,40.2198,40.1806,40.1974,98800.0
2007-04-19 15:55:00,71.93,72.01,71.92,71.98,155500.0,40.1974,40.2421,40.1918,40.2253,155500.0
2007-04-20 09:30:00,71.99,72.97,71.99,72.93,1305600.0,40.2309,40.7786,40.2309,40.7562,1305600.0
2007-04-20 09:35:00,72.92,73.0,72.81,72.88,121200.0,40.7507,40.7954,40.6892,40.7283,121200.0
2007-04-20 09:40:00,72.88,72.91,72.74,72.78,77500.0,40.7283,40.7451,40.6501,40.6724,77500.0
2007-04-20 09:45:00,72.78,72.81,72.72,72.8,79200.0,40.6724,40.6892,40.6389,40.6836,79200.0
2007-04-20 09:50:00,72.8,72.84,72.76,72.76,47200.0,40.6836,40.706,40.6612,40.6612,47200.0
2007-04-20 09:55:00,72.77,72.82,72.75,72.79,53500.0,40.6668,40.6948,40.6557,40.678,53500.0
2007-04-20 10:00:00,72.79,73.0,72.79,72.99,91400.0,40.678,40.7954,40.678,40.7898,91400.0
2007-04-20 10:05:00,72.99,73.04,72.93,73.04,183200.0,40.7898,40.8177,40.7562,40.8177,183200.0
2007-04-20 10:10:00,73.04,73.2,73.03,73.2,69200.0,40.8177,40.9071,40.8121,40.9071,69200.0
2007-04-20 10:15:00,73.2,73.2,73.14,73.17,47500.0,40.9071,40.9071,40.8736,40.8904,47500.0
2007-04-20 10:20:00,73.17,73.19,73.09,73.09,83900.0,40.8904,40.9015,40.8457,40.8457,83900.0
2007-04-20 10:25:00,73.09,73.09,72.95,72.96,70100.0,40.8457,40.8457,40.7674,40.773,70100.0
2007-04-20 10:30:00,72.95,72.98,72.88,72.88,32300.0,40.7674,40.7842,40.7283,40.7283,32300.0
2007-04-20 10:35:00,72.89,72.89,72.73,72.74,67400.0,40.7339,40.7339,40.6445,40.6501,67400.0
2007-04-20 10:40:00,72.74,72.74,72.61,72.65,59200.0,40.6501,40.6501,40.5774,40.5998,59200.0
2007-04-20 10:45:00,72.65,72.7,72.62,72.7,26800.0,40.5998,40.6277,40.583,40.6277,26800.0
2007-04-20 10:50:00,72.7,72.74,72.64,72.66,53500.0,40.6277,40.6501,40.5942,40.6054,53500.0
2007-04-20 10:55:00,72.66,72.66,72.57,72.6,27600.0,40.6054,40.6054,40.5551,40.5718,27600.0
2007-04-20 11:00:00,72.6,72.69,72.59,72.69,40900.0,40.5718,40.6221,40.5662,40.6221,40900.0
2007-04-20 11:05:00,72.7,72.7,72.62,72.63,24600.0,40.6277,40.6277,40.583,40.5886,24600.0
2007-04-20 11:10:00,72.64,72.67,72.6,72.65,33500.0,40.5942,40.6109,40.5718,40.5998,33500.0
2007-04-20 11:15:00,72.65,72.74,72.59,72.74,37500.0,40.5998,40.6501,40.5662,40.6501,37500.0
2007-04-20 11:20:00,72.73,72.8,72.72,72.8,45900.0,40.6445,40.6836,40.6389,40.6836,45900.0
2007-04-20 11:25:00,72.8,72.86,72.79,72.86,24700.0,40.6836,40.7171,40.678,40.7171,24700.0
2007-04-20 11:30:00,72.86,72.9,72.86,72.9,25600.0,40.7171,40.7395,40.7171,40.7395,25600.0
2007-04-20 11:35:00,72.9,72.92,72.83,72.83,23500.0,40.7395,40.7507,40.7004,40.7004,23500.0
2007-04-20 11:40:00,72.83,72.88,72.79,72.86,26600.0,40.7004,40.7283,40.678,40.7171,26600.0
2007-04-20 11:45:00,72.85,72.89,72.83,72.88,31600.0,40.7115,40.7339,40.7004,40.7283,31600.0
2007-04-20 11:50:00,72.88,72.89,72.86,72.87,10300.0,40.7283,40.7339,40.7171,40.7227,10300.0
2007-04-20 11:55:00,72.87,72.89,72.81,72.82,25400.0,40.7227,40.7339,40.6892,40.6948,25400.0
2007-04-20 12:00:00,72.83,72.86,72.81,72.85,13600.0,40.7004,40.7171,40.6892,40.7115,13600.0
2007-04-20 12:05:00,72.85,72.85,72.8,72.81,29200.0,40.7115,40.7115,40.6836,40.6892,29200.0
2007-04-20 12:10:00,72.81,72.92,72.81,72.91,24200.0,40.6892,40.7507,40.6892,40.7451,24200.0
2007-04-20 12:15:00,72.91,72.97,72.9,72.95,15900.0,40.7451,40.7786,40.7395,40.7674,15900.0
2007-04-20 12:20:00,72.94,72.95,72.91,72.92,17900.0,40.7618,40.7674,40.7451,40.7507,17900.0
2007-04-20 12:25:00,72.91,72.92,72.83,72.87,20400.0,40.7451,40.7507,40.7004,40.7227,20400.0
2007-04-20 12:30:00,72.88,72.88,72.82,72.82,13100.0,40.7283,40.7283,40.6948,40.6948,13100.0
2007-04-20 12:35:00,72.82,72.83,72.71,72.72,28500.0,40.6948,40.7004,40.6333,40.6389,28500.0
2007-04-20 12:40:00,72.73,72.85,72.71,72.84,30400.0,40.6445,40.7115,40.6333,40.706,30400.0
2007-04-20 12:45:00,72.86,72.89,72.83,72.85,23500.0,40.7171,40.7339,40.7004,40.7115,23500.0
2007-04-20 12:50:00,72.84,72.89,72.84,72.85,30400.0,40.706,40.7339,40.706,40.7115,30400.0
2007-04-20 12:55:00,72.85,72.9,72.85,72.86,8400.0,40.7115,40.7395,40.7115,40.7171,8400.0
2007-04-20 13:00:00,72.87,72.89,72.86,72.88,29400.0,40.7227,40.7339,40.7171,40.7283,29400.0
2007-04-20 13:05:00,72.88,72.91,72.88,72.89,28700.0,40.7283,40.7451,40.7283,40.7339,28700.0
2007-04-20 13:10:00,72.9,72.95,72.89,72.93,19400.0,40.7395,40.7674,40.7339,40.7562,19400.0
2007-04-20 13:15:00,72.92,73.0,72.92,72.99,34500.0,40.7507,40.7954,40.7507,40.7898,34500.0
2007-04-20 13:20:00,72.99,73.0,72.96,72.98,44600.0,40.7898,40.7954,40.773,40.7842,44600.0
2007-04-20 13:25:00,72.98,73.0,72.98,73.0,16900.0,40.7842,40.7954,40.7842,40.7954,16900.0
2007-04-20 13:30:00,73.0,73.0,72.94,72.95,64900.0,40.7954,40.7954,40.7618,40.7674,64900.0
2007-04-20 13:35:00,72.95,72.95,72.84,72.84,26600.0,40.7674,40.7674,40.706,40.706,26600.0
2007-04-20 13:40:00,72.85,72.86,72.84,72.85,16300.0,40.7115,40.7171,40.706,40.7115,16300.0
2007-04-20 13:45:00,72.86,72.88,72.83,72.87,24400.0,40.7171,40.7283,40.7004,40.7227,24400.0
2007-04-20 13:50:00,72.88,72.89,72.84,72.84,21300.0,40.7283,40.7339,40.706,40.706,21300.0
2007-04-20 13:55:00,72.85,72.89,72.84,72.87,18200.0,40.7115,40.7339,40.706,40.7227,18200.0
2007-04-20 14:00:00,72.87,72.9,72.86,72.89,11700.0,40.7227,40.7395,40.7171,40.7339,11700.0
2007-04-20 14:05:00,72.9,72.91,72.85,72.87,49600.0,40.7395,40.7451,40.7115,40.7227,49600.0
2007-04-20 14:10:00,72.87,72.88,72.85,72.85,31200.0,40.7227,40.7283,40.7115,40.7115,31200.0
2007-04-20 14:15:00,72.85,72.91,72.83,72.89,34800.0,40.7115,40.7451,40.7004,40.7339,34800.0
2007-04-20 14:20:00,72.89,72.9,72.86,72.87,29800.0,40.7339,40.7395,40.7171,40.7227,29800.0
2007-04-20 14:25:00,72.87,72.88,72.84,72.85,22900.0,40.7227,40.7283,40.706,40.7115,22900.0
2007-04-20 14:30:00,72.85,72.9,72.85,72.9,28000.0,40.7115,40.7395,40.7115,40.7395,28000.0
2007-04-20 14:35:00,72.9,72.9,72.82,72.87,54600.0,40.7395,40.7395,40.6948,40.7227,54600.0
2007-04-20 14:40:00,72.87,72.94,72.83,72.85,127700.0,40.7227,40.7618,40.7004,40.7115,127700.0
2007-04-20 14:45:00,72.86,72.89,72.82,72.88,27700.0,40.7171,40.7339,40.6948,40.7283,27700.0
2007-04-20 14:50:00,72.88,72.89,72.84,72.85,30100.0,40.7283,40.7339,40.706,40.7115,30100.0
2007-04-20 14:55:00,72.85,72.88,72.84,72.88,26700.0,40.7115,40.7283,40.706,40.7283,26700.0
2007-04-20 15:00:00,72.87,72.88,72.84,72.85,23500.0,40.7227,40.7283,40.706,40.7115,23500.0
2007-04-20 15:05:00,72.85,72.87,72.85,72.86,19500.0,40.7115,40.7227,40.7115,40.7171,19500.0
2007-04-20 15:10:00,72.86,72.87,72.86,72.87,16400.0,40.7171,40.7227,40.7171,40.7227,16400.0
2007-04-20 15:15:00,72.87,72.88,72.84,72.85,37000.0,40.7227,40.7283,40.706,40.7115,37000.0
2007-04-20 15:20:00,72.85,72.85,72.82,72.84,26200.0,40.7115,40.7115,40.6948,40.706,26200.0
2007-04-20 15:25:00,72.84,72.85,72.81,72.82,27800.0,40.706,40.7115,40.6892,40.6948,27800.0
2007-04-20 15:30:00,72.81,72.82,72.68,72.74,168600.0,40.6892,40.6948,40.6165,40.6501,168600.0
2007-04-20 15:35:00,72.74,72.79,72.74,72.77,35900.0,40.6501,40.678,40.6501,40.6668,35900.0
2007-04-20 15:40:00,72.78,72.82,72.78,72.79,98900.0,40.6724,40.6948,40.6724,40.678,98900.0
2007-04-20 15:45:00,72.78,72.8,72.76,72.76,32200.0,40.6724,40.6836,40.6612,40.6612,32200.0
2007-04-20 15:50:00,72.77,72.8,72.69,72.79,113600.0,40.6668,40.6836,40.6221,40.678,113600.0
2007-04-20 15:55:00,72.8,72.89,72.78,72.87,170500.0,40.6836,40.7339,40.6724,40.7227,170500.0
2007-04-23 09:30:00,72.65,73.0,72.65,72.68,71200.0,40.5998,40.7954,40.5998,40.6165,71200.0
2007-04-23 09:35:00,72.72,72.88,72.65,72.76,46400.0,40.6389,40.7283,40.5998,40.6612,46400.0
2007-04-23 09:40:00,72.76,72.98,72.7,72.89,29100.0,40.6612,40.7842,40.6277,40.7339,29100.0
2007-04-23 09:45:00,72.87,72.92,72.79,72.9,20300.0,40.7227,40.7507,40.678,40.7395,20300.0
2007-04-23 09:50:00,72.92,72.97,72.79,72.79,106300.0,40.7507,40.7786,40.678,40.678,106300.0
2007-04-23 09:55:00,72.76,72.83,72.75,72.75,14100.0,40.6612,40.7004,40.6557,40.6557,14100.0
2007-04-23 10:00:00,72.75,72.78,72.7,72.77,19500.0,40.6557,40.6724,40.6277,40.6668,19500.0
2007-04-23 10:05:00,72.78,72.84,72.76,72.8,9800.0,40.6724,40.706,40.6612,40.6836,9800.0
2007-04-23 10:10:00,72.79,72.81,72.75,72.8,14800.0,40.678,40.6892,40.6557,40.6836,14800.0
2007-04-23 10:15:00,72.8,72.85,72.75,72.78,15300.0,40.6836,40.7115,40.6557,40.6724,15300.0
2007-04-23 10:20:00,72.78,72.83,72.77,72.79,28800.0,40.6724,40.7004,40.6668,40.678,28800.0
2007-04-23 10:25:00,72.78,72.8,72.69,72.73,105300.0,40.6724,40.6836,40.6221,40.6445,105300.0
2007-04-23 10:30:00,72.72,72.79,72.72,72.73,20700.0,40.6389,40.678,40.6389,40.6445,20700.0
2007-04-23 10:35:00,72.73,72.76,72.66,72.68,33300.0,40.6445,40.6612,40.6054,40.6165,33300.0
2007-04-23 10:40:00,72.68,72.69,72.61,72.64,22800.0,40.6165,40.6221,40.5774,40.5942,22800.0
2007-04-23 10:45:00,72.64,72.7,72.61,72.68,23200.0,40.5942,40.6277,40.5774,40.6165,23200.0
2007-04-23 10:50:00,72.67,72.68,72.61,72.66,26500.0,40.6109,40.6165,40.5774,40.6054,26500.0
2007-04-23 10:55:00,72.67,72.73,72.63,72.71,14300.0,40.6109,40.6445,40.5886,40.6333,14300.0
2007-04-23 11:00:00,72.7,72.73,72.69,72.73,14900.0,40.6277,40.6445,40.6221,40.6445,14900.0
2007-04-23 11:05:00,72.72,72.73,72.61,72.61,16800.0,40.6389,40.6445,40.5774,40.5774,16800.0
2007-04-23 11:10:00,72.62,72.63,72.56,72.56,24000.0,40.583,40.5886,40.5495,40.5495,24000.0
2007-04-23 11:15:00,72.55,72.64,72.54,72.59,24700.0,40.5439,40.5942,40.5383,40.5662,24700.0
2007-04-23 11:20:00,72.59,72.62,72.55,72.57,29600.0,40.5662,40.583,40.5439,40.5551,29600.0
2007-04-23 11:25:00,72.58,72.63,72.54,72.57,23700.0,40.5607,40.5886,40.5383,40.5551,23700.0
2007-04-23 11:30:00,72.56,72.58,72.49,72.53,23300.0,40.5495,40.5607,40.5104,40.5327,23300.0
2007-04-23 11:35:00,72.53,72.54,72.49,72.53,10300.0,40.5327,40.5383,40.5104,40.5327,10300.0
2007-04-23 11:40:00,72.52,72.54,72.48,72.5,12500.0,40.5271,40.5383,40.5048,40.5159,12500.0
2007-04-23 11:45:00,72.48,72.5,72.45,72.46,17400.0,40.5048,40.5159,40.488,40.4936,17400.0
2007-04-23 11:50:00,72.46,72.46,72.43,72.46,10800.0,40.4936,40.4936,40.4768,40.4936,10800.0
2007-04-23 11:55:00,72.45,72.5,72.45,72.48,16700.0,40.488,40.5159,40.488,40.5048,16700.0
2007-04-23 12:00:00,72.47,72.5,72.46,72.47,16000.0,40.4992,40.5159,40.4936,40.4992,16000.0
2007-04-23 12:05:00,72.47,72.48,72.46,72.46,9100.0,40.4992,40.5048,40.4936,40.4936,9100.0
2007-04-23 12:10:00,72.46,72.47,72.43,72.43,12700.0,40.4936,40.4992,40.4768,40.4768,12700.0
2007-04-23 12:15:00,72.43,72.46,72.42,72.43,49100.0,40.4768,40.4936,40.4712,40.4768,49100.0
2007-04-23 12:20:00,72.42,72.45,72.42,72.45,36800.0,40.4712,40.488,40.4712,40.488,36800.0
2007-04-23 12:25:00,72.45,72.45,72.42,72.44,35200.0,40.488,40.488,40.4712,40.4824,35200.0
2007-04-23 12:30:00,72.44,72.45,72.42,72.44,30900.0,40.4824,40.488,40.4712,40.4824,30900.0
2007-04-23 12:35:00,72.44,72.45,72.42,72.43,28300.0,40.4824,40.488,40.4712,40.4768,28300.0
2007-04-23 12:40:00,72.44,72.44,72.4,72.4,19700.0,40.4824,40.4824,40.4601,40.4601,19700.0
2007-04-23 12:45:00,72.4,72.4,72.38,72.38,8800.0,40.4601,40.4601,40.4489,40.4489,8800.0
2007-04-23 12:50:00,72.38,72.39,72.35,72.36,12200.0,40.4489,40.4545,40.4321,40.4377,12200.0
2007-04-23 12:55:00,72.35,72.36,72.32,72.34,15200.0,40.4321,40.4377,40.4154,40.4265,15200.0
2007-04-23 13:00:00,72.34,72.35,72.33,72.34,18400.0,40.4265,40.4321,40.4209,40.4265,18400.0
2007-04-23 13:05:00,72.35,72.35,72.32,72.32,13200.0,40.4321,40.4321,40.4154,40.4154,13200.0
2007-04-23 13:10:00,72.32,72.33,72.32,72.33,23500.0,40.4154,40.4209,40.4154,40.4209,23500.0
2007-04-23 13:15:00,72.32,72.36,72.32,72.36,31500.0,40.4154,40.4377,40.4154,40.4377,31500.0
2007-04-23 13:20:00,72.37,72.4,72.37,72.38,14000.0,40.4433,40.4601,40.4433,40.4489,14000.0
2007-04-23 13:25:00,72.38,72.39,72.33,72.33,26000.0,40.4489,40.4545,40.4209,40.4209,26000.0
2007-04-23 13:30:00,72.33,72.34,72.28,72.29,47900.0,40.4209,40.4265,40.393,40.3986,47900.0
2007-04-23 13:35:00,72.29,72.3,72.27,72.28,14900.0,40.3986,40.4042,40.3874,40.393,14900.0
2007-04-23 13:40:00,72.28,72.28,72.18,72.19,42000.0,40.393,40.393,40.3371,40.3427,42000.0
2007-04-23 13:45:00,72.18,72.2,72.14,72.16,17900.0,40.3371,40.3483,40.3148,40.3259,17900.0
2007-04-23 13:50:00,72.15,72.17,72.08,72.11,65100.0,40.3204,40.3315,40.2812,40.298,65100.0
2007-04-23 13:55:00,72.1,72.14,72.05,72.05,53400.0,40.2924,40.3148,40.2645,40.2645,53400.0
2007-04-23 14:00:00,72.06,72.06,72.01,72.04,51300.0,40.2701,40.2701,40.2421,40.2589,51300.0
2007-04-23 14:05:00,72.05,72.12,72.03,72.08,45100.0,40.2645,40.3036,40.2533,40.2812,45100.0
2007-04-23 14:10:00,72.07,72.08,72.01,72.01,34400.0,40.2756,40.2812,40.2421,40.2421,34400.0
2007-04-23 14:15:00,72.01,72.15,72.01,72.15,44800.0,40.2421,40.3204,40.2421,40.3204,44800.0
2007-04-23 14:20:00,72.14,72.17,72.14,72.15,23400.0,40.3148,40.3315,40.3148,40.3204,23400.0
2007-04-23 14:25:00,72.16,72.17,72.15,72.15,13300.0,40.3259,40.3315,40.3204,40.3204,13300.0
2007-04-23 14:30:00,72.17,72.18,72.15,72.17,6900.0,40.3315,40.3371,40.3204,40.3315,6900.0
2007-04-23 14:35:00,72.17,72.18,72.15,72.16,15800.0,40.3315,40.3371,40.3204,40.3259,15800.0
2007-04-23 14:40:00,72.16,72.19,72.16,72.18,15400.0,40.3259,40.3427,40.3259,40.3371,15400.0
2007-04-23 14:45:00,72.18,72.24,72.18,72.22,23500.0,40.3371,40.3706,40.3371,40.3595,23500.0
2007-04-23 14:50:00,72.22,72.23,72.15,72.15,21300.0,40.3595,40.3651,40.3204,40.3204,21300.0
2007-04-23 14:55:00,72.15,72.18,72.15,72.16,19000.0,40.3204,40.3371,40.3204,40.3259,19000.0
2007-04-23 15:00:00,72.17,72.18,72.14,72.16,42000.0,40.3315,40.3371,40.3148,40.3259,42000.0
2007-04-23 15:05:00,72.16,72.24,72.14,72.21,53500.0,40.3259,40.3706,40.3148,40.3539,53500.0
2007-04-23 15:10:00,72.22,72.23,72.09,72.1,42500.0,40.3595,40.3651,40.2868,40.2924,42500.0
2007-04-23 15:15:00,72.1,72.14,72.09,72.1,42400.0,40.2924,40.3148,40.2868,40.2924,42400.0
2007-04-23 15:20:00,72.11,72.11,72.05,72.08,33100.0,40.298,40.298,40.2645,40.2812,33100.0
2007-04-23 15:25:00,72.08,72.14,72.07,72.11,32100.0,40.2812,40.3148,40.2756,40.298,32100.0
2007-04-23 15:30:00,72.12,72.12,72.06,72.06,35200.0,40.3036,40.3036,40.2701,40.2701,35200.0
2007-04-23 15:35:00,72.07,72.11,72.06,72.09,39400.0,40.2756,40.298,40.2701,40.2868,39400.0
2007-04-23 15:40:00,72.09,72.1,72.06,72.07,46300.0,40.2868,40.2924,40.2701,40.2756,46300.0
2007-04-23 15:45:00,72.06,72.07,72.05,72.06,48500.0,40.2701,40.2756,40.2645,40.2701,48500.0
2007-04-23 15:50:00,72.06,72.06,72.0,72.01,79200.0,40.2701,40.2701,40.2365,40.2421,79200.0
2007-04-23 15:55:00,72.01,72.01,71.9,71.96,107600.0,40.2421,40.2421,40.1806,40.2142,107600.0
2007-04-24 09:30:00,71.81,71.82,71.7,71.8,47500.0,40.1303,40.1359,40.0689,40.1248,47500.0
2007-04-24 09:35:00,71.8,71.84,71.61,71.67,31000.0,40.1248,40.1471,40.0186,40.0521,31000.0
2007-04-24 09:40:00,71.68,71.72,71.44,71.48,58500.0,40.0577,40.08,39.9236,39.9459,58500.0
2007-04-24 09:45:00,71.48,71.51,71.46,71.5,42900.0,39.9459,39.9627,39.9348,39.9571,42900.0
2007-04-24 09:50:00,71.48,71.6,71.48,71.6,43400.0,39.9459,40.013,39.9459,40.013,43400.0
2007-04-24 09:55:00,71.6,71.74,71.58,71.74,41500.0,40.013,40.0912,40.0018,40.0912,41500.0
2007-04-24 10:00:00,71.73,71.75,71.54,71.63,66700.0,40.0856,40.0968,39.9795,40.0298,66700.0
2007-04-24 10:05:00,71.62,71.75,71.62,71.73,49600.0,40.0242,40.0968,40.0242,40.0856,49600.0
2007-04-24 10:10:00,71.75,71.89,71.73,71.8,58600.0,40.0968,40.1751,40.0856,40.1248,58600.0
2007-04-24 10:15:00,71.79,71.83,71.75,71.75,26400.0,40.1192,40.1415,40.0968,40.0968,26400.0
2007-04-24 10:20:00,71.74,71.74,71.56,71.62,88000.0,40.0912,40.0912,39.9906,40.0242,88000.0
2007-04-24 10:25:00,71.61,71.75,71.59,71.74,76200.0,40.0186,40.0968,40.0074,40.0912,76200.0
2007-04-24 10:30:00,71.73,71.75,71.64,71.65,103200.0,40.0856,40.0968,40.0353,40.0409,103200.0
2007-04-24 10:35:00,71.65,71.79,71.63,71.77,46600.0,40.0409,40.1192,40.0298,40.108,46600.0
2007-04-24 10:40:00,71.77,71.82,71.75,71.75,54000.0,40.108,40.1359,40.0968,40.0968,54000.0
2007-04-24 10:45:00,71.76,71.78,71.65,71.76,56200.0,40.1024,40.1136,40.0409,40.1024,56200.0
2007-04-24 10:50:00,71.75,71.77,71.74,71.77,45800.0,40.0968,40.108,40.0912,40.108,45800.0
2007-04-24 10:55:00,71.77,71.77,71.74,71.75,40800.0,40.108,40.108,40.0912,40.0968,40800.0
2007-04-24 11:00:00,71.75,71.76,71.73,71.76,24000.0,40.0968,40.1024,40.0856,40.1024,24000.0
2007-04-24 11:05:00,71.76,71.76,71.67,71.7,65600.0,40.1024,40.1024,40.0521,40.0689,65600.0
2007-04-24 11:10:00,71.71,71.74,71.69,71.71,24800.0,40.0745,40.0912,40.0633,40.0745,24800.0
2007-04-24 11:15:00,71.71,71.73,71.65,71.69,34800.0,40.0745,40.0856,40.0409,40.0633,34800.0
2007-04-24 11:20:00,71.69,71.72,71.68,71.7,38900.0,40.0633,40.08,40.0577,40.0689,38900.0
2007-04-24 11:25:00,71.71,71.79,71.7,71.79,32100.0,40.0745,40.1192,40.0689,40.1192,32100.0
2007-04-24 11:30:00,71.79,71.8,71.75,71.76,30600.0,40.1192,40.1248,40.0968,40.1024,30600.0
2007-04-24 11:35:00,71.77,71.78,71.75,71.75,26000.0,40.108,40.1136,40.0968,40.0968,26000.0
2007-04-24 11:40:00,71.74,71.78,71.71,71.76,24000.0,40.0912,40.1136,40.0745,40.1024,24000.0
2007-04-24 11:45:00,71.77,71.77,71.7,71.75,27000.0,40.108,40.108,40.0689,40.0968,27000.0
2007-04-24 11:50:00,71.74,71.81,71.71,71.71,62000.0,40.0912,40.1303,40.0745,40.0745,62000.0
2007-04-24 11:55:00,71.7,71.72,71.68,71.68,25800.0,40.0689,40.08,40.0577,40.0577,25800.0
2007-04-24 12:00:00,71.68,71.71,71.66,71.67,26900.0,40.0577,40.0745,40.0465,40.0521,26900.0
2007-04-24 12:05:00,71.67,71.76,71.6,71.74,57800.0,40.0521,40.1024,40.013,40.0912,57800.0
2007-04-24 12:10:00,71.74,71.77,71.7,71.75,28700.0,40.0912,40.108,40.0689,40.0968,28700.0
2007-04-24 12:15:00,71.75,71.85,71.75,71.84,36200.0,40.0968,40.1527,40.0968,40.1471,36200.0
2007-04-24 12:20:00,71.85,71.9,71.84,71.9,40000.0,40.1527,40.1806,40.1471,40.1806,40000.0
2007-04-24 12:25:00,71.9,71.94,71.86,71.86,23600.0,40.1806,40.203,40.1583,40.1583,23600.0
2007-04-24 12:30:00,71.85,71.86,71.83,71.86,7300.0,40.1527,40.1583,40.1415,40.1583,7300.0
2007-04-24 12:35:00,71.86,71.93,71.85,71.93,20800.0,40.1583,40.1974,40.1527,40.1974,20800.0
2007-04-24 12:40:00,71.93,71.97,71.91,71.97,26000.0,40.1974,40.2198,40.1862,40.2198,26000.0
2007-04-24 12:45:00,71.97,71.98,71.93,71.94,19700.0,40.2198,40.2253,40.1974,40.203,19700.0
2007-04-24 12:50:00,71.94,72.0,71.93,71.99,23600.0,40.203,40.2365,40.1974,40.2309,23600.0
2007-04-24 12:55:00,71.99,72.08,71.98,72.05,38900.0,40.2309,40.2812,40.2253,40.2645,38900.0
2007-04-24 13:00:00,72.05,72.06,71.96,72.03,30900.0,40.2645,40.2701,40.2142,40.2533,30900.0
2007-04-24 13:05:00,72.02,72.04,71.94,71.99,34400.0,40.2477,40.2589,40.203,40.2309,34400.0
2007-04-24 13:10:00,71.99,72.0,71.91,71.92,12100.0,40.2309,40.2365,40.1862,40.1918,12100.0
2007-04-24 13:15:00,71.91,71.96,71.9,71.92,18800.0,40.1862,40.2142,40.1806,40.1918,18800.0
2007-04-24 13:20:00,71.93,71.93,71.86,71.93,18500.0,40.1974,40.1974,40.1583,40.1974,18500.0
2007-04-24 13:25:00,71.92,71.98,71.9,71.96,24200.0,40.1918,40.2253,40.1806,40.2142,24200.0
2007-04-24 13:30:00,71.99,72.04,71.97,72.03,29700.0,40.2309,40.2589,40.2198,40.2533,29700.0
2007-04-24 13:35:00,72.02,72.1,72.02,72.02,23100.0,40.2477,40.2924,40.2477,40.2477,23100.0
2007-04-24 13:40:00,72.02,72.08,72.0,72.05,30200.0,40.2477,40.2812,40.2365,40.2645,30200.0
2007-04-24 13:45:00,72.04,72.11,72.01,72.02,20200.0,40.2589,40.298,40.2421,40.2477,20200.0
2007-04-24 13:50:00,72.03,72.03,71.99,72.0,30800.0,40.2533,40.2533,40.2309,40.2365,30800.0
2007-04-24 13:55:00,72.0,72.15,72.0,72.01,51100.0,40.2365,40.3204,40.2365,40.2421,51100.0
2007-04-24 14:00:00,72.01,72.06,71.96,72.0,33600.0,40.2421,40.2701,40.2142,40.2365,33600.0
2007-04-24 14:05:00,72.0,72.07,71.9,71.93,32800.0,40.2365,40.2756,40.1806,40.1974,32800.0
2007-04-24 14:10:00,71.94,72.07,71.94,72.05,35100.0,40.203,40.2756,40.203,40.2645,35100.0
2007-04-24 14:15:00,72.05,72.07,71.99,72.02,35900.0,40.2645,40.2756,40.2309,40.2477,35900.0
2007-04-24 14:20:00,72.02,72.02,71.99,72.02,23700.0,40.2477,40.2477,40.2309,40.2477,23700.0
2007-04-24 14:25:00,72.02,72.04,72.01,72.04,23600.0,40.2477,40.2589,40.2421,40.2589,23600.0
2007-04-24 14:30:00,72.05,72.08,72.04,72.07,8900.0,40.2645,40.2812,40.2589,40.2756,8900.0
2007-04-24 14:35:00,72.07,72.11,72.07,72.11,32300.0,40.2756,40.298,40.2756,40.298,32300.0
2007-04-24 14:40:00,72.1,72.1,72.0,72.0,39200.0,40.2924,40.2924,40.2365,40.2365,39200.0
2007-04-24 14:45:00,72.01,72.02,71.97,72.01,35000.0,40.2421,40.2477,40.2198,40.2421,35000.0
2007-04-24 14:50:00,72.0,72.0,71.93,71.94,30000.0,40.2365,40.2365,40.1974,40.203,30000.0
2007-04-24 14:55:00,71.93,72.0,71.93,71.99,28700.0,40.1974,40.2365,40.1974,40.2309,28700.0
2007-04-24 15:00:00,71.98,72.0,71.96,71.98,30600.0,40.2253,40.2365,40.2142,40.2253,30600.0
2007-04-24 15:05:00,71.98,71.99,71.97,71.97,34600.0,40.2253,40.2309,40.2198,40.2198,34600.0
2007-04-24 15:10:00,71.96,71.98,71.95,71.95,143500.0,40.2142,40.2253,40.2086,40.2086,143500.0
2007-04-24 15:15:00,71.95,71.96,71.93,71.95,31800.0,40.2086,40.2142,40.1974,40.2086,31800.0
2007-04-24 15:20:00,71.95,72.0,71.95,72.0,35100.0,40.2086,40.2365,40.2086,40.2365,35100.0
2007-04-24 15:25:00,72.0,72.03,71.95,71.96,60300.0,40.2365,40.2533,40.2086,40.2142,60300.0
2007-04-24 15:30:00,71.96,71.96,71.95,71.95,37200.0,40.2142,40.2142,40.2086,40.2086,37200.0
2007-04-24 15:35:00,71.96,71.96,71.91,71.91,42500.0,40.2142,40.2142,40.1862,40.1862,42500.0
2007-04-24 15:40:00,71.9,71.91,71.8,71.89,80400.0,40.1806,40.1862,40.1248,40.1751,80400.0
2007-04-24 15:45:00,71.89,71.97,71.88,71.94,171500.0,40.1751,40.2198,40.1695,40.203,171500.0
2007-04-24 15:50:00,71.94,71.97,71.88,71.97,137700.0,40.203,40.2198,40.1695,40.2198,137700.0
2007-04-24 15:55:00,71.97,72.0,71.93,72.0,120100.0,40.2198,40.2365,40.1974,40.2365,120100.0
2007-04-25 09:30:00,71.48,71.89,71.11,71.81,114400.0,39.9459,40.1751,39.7392,40.1303,114400.0
2007-04-25 09:35:00,71.84,72.47,71.83,72.24,93100.0,40.1471,40.4992,40.1415,40.3706,93100.0
2007-04-25 09:40:00,72.24,72.27,72.2,72.24,120000.0,40.3706,40.3874,40.3483,40.3706,120000.0
2007-04-25 09:45:00,72.25,72.27,72.12,72.27,137700.0,40.3762,40.3874,40.3036,40.3874,137700.0
2007-04-25 09:50:00,72.28,72.82,72.28,72.64,230100.0,40.393,40.6948,40.393,40.5942,230100.0
2007-04-25 09:55:00,72.68,72.73,72.5,72.66,119300.0,40.6165,40.6445,40.5159,40.6054,119300.0
2007-04-25 10:00:00,72.66,72.66,72.45,72.6,69000.0,40.6054,40.6054,40.488,40.5718,69000.0
2007-04-25 10:05:00,72.59,72.6,72.08,72.21,137800.0,40.5662,40.5718,40.2812,40.3539,137800.0
2007-04-25 10:10:00,72.21,72.29,72.15,72.29,114200.0,40.3539,40.3986,40.3204,40.3986,114200.0
2007-04-25 10:15:00,72.28,72.29,71.75,71.98,153600.0,40.393,40.3986,40.0968,40.2253,153600.0
2007-04-25 10:20:00,71.98,72.12,71.93,71.99,130300.0,40.2253,40.3036,40.1974,40.2309,130300.0
2007-04-25 10:25:00,71.96,71.98,71.9,71.94,62000.0,40.2142,40.2253,40.1806,40.203,62000.0
2007-04-25 10:30:00,71.93,71.93,71.8,71.84,73800.0,40.1974,40.1974,40.1248,40.1471,73800.0
2007-04-25 10:35:00,71.84,71.95,71.8,71.81,84700.0,40.1471,40.2086,40.1248,40.1303,84700.0
2007-04-25 10:40:00,71.81,71.87,71.8,71.81,88700.0,40.1303,40.1639,40.1248,40.1303,88700.0
2007-04-25 10:45:00,71.81,71.88,71.16,71.84,43100.0,40.1303,40.1695,39.7671,40.1471,43100.0
2007-04-25 10:50:00,71.84,71.86,71.8,71.83,53700.0,40.1471,40.1583,40.1248,40.1415,53700.0
2007-04-25 10:55:00,71.82,71.83,71.66,71.77,53700.0,40.1359,40.1415,40.0465,40.108,53700.0
2007-04-25 11:00:00,71.75,71.83,71.72,71.77,23500.0,40.0968,40.1415,40.08,40.108,23500.0
2007-04-25 11:05:00,71.76,71.97,71.75,71.97,61500.0,40.1024,40.2198,40.0968,40.2198,61500.0
2007-04-25 11:10:00,71.96,72.01,71.92,72.01,37900.0,40.2142,40.2421,40.1918,40.2421,37900.0
2007-04-25 11:15:00,72.01,72.04,71.93,71.95,40700.0,40.2421,40.2589,40.1974,40.2086,40700.0
2007-04-25 11:20:00,71.97,71.97,71.93,71.94,21900.0,40.2198,40.2198,40.1974,40.203,21900.0
2007-04-25 11:25:00,71.95,71.98,71.95,71.98,14900.0,40.2086,40.2253,40.2086,40.2253,14900.0
2007-04-25 11:30:00,71.97,71.98,71.97,71.98,12900.0,40.2198,40.2253,40.2198,40.2253,12900.0
2007-04-25 11:35:00,71.98,71.99,71.91,71.92,37400.0,40.2253,40.2309,40.1862,40.1918,37400.0
2007-04-25 11:40:00,71.91,71.95,71.91,71.95,7200.0,40.1862,40.2086,40.1862,40.2086,7200.0
2007-04-25 11:45:00,71.94,71.99,71.94,71.95,13400.0,40.203,40.2309,40.203,40.2086,13400.0
2007-04-25 11:50:00,71.96,72.11,71.96,72.11,55600.0,40.2142,40.298,40.2142,40.298,55600.0
2007-04-25 11:55:00,72.11,72.21,72.11,72.16,39400.0,40.298,40.3539,40.298,40.3259,39400.0
2007-04-25 12:00:00,72.17,72.28,72.16,72.2,72300.0,40.3315,40.393,40.3259,40.3483,72300.0
2007-04-25 12:05:00,72.2,72.21,72.14,72.14,21100.0,40.3483,40.3539,40.3148,40.3148,21100.0
2007-04-25 12:10:00,72.15,72.18,72.15,72.18,5000.0,40.3204,40.3371,40.3204,40.3371,5000.0
2007-04-25 12:15:00,72.16,72.17,72.14,72.14,6700.0,40.3259,40.3315,40.3148,40.3148,6700.0
2007-04-25 12:20:00,72.15,72.17,72.12,72.13,19300.0,40.3204,40.3315,40.3036,40.3092,19300.0
2007-04-25 12:25:00,72.14,72.15,72.08,72.12,21300.0,40.3148,40.3204,40.2812,40.3036,21300.0
2007-04-25 12:30:00,72.13,72.13,72.07,72.08,12600.0,40.3092,40.3092,40.2756,40.2812,12600.0
2007-04-25 12:35:00,72.07,72.07,72.02,72.05,19700.0,40.2756,40.2756,40.2477,40.2645,19700.0
2007-04-25 12:40:00,72.07,72.07,72.02,72.04,13500.0,40.2756,40.2756,40.2477,40.2589,13500.0
2007-04-25 12:45:00,72.03,72.04,72.02,72.03,18200.0,40.2533,40.2589,40.2477,40.2533,18200.0
2007-04-25 12:50:00,72.02,72.15,72.02,72.15,34300.0,40.2477,40.3204,40.2477,40.3204,34300.0
2007-04-25 12:55:00,72.15,72.18,72.09,72.17,19500.0,40.3204,40.3371,40.2868,40.3315,19500.0
2007-04-25 13:00:00,72.15,72.18,72.15,72.15,7300.0,40.3204,40.3371,40.3204,40.3204,7300.0
2007-04-25 13:05:00,72.16,72.18,72.13,72.17,25800.0,40.3259,40.3371,40.3092,40.3315,25800.0
2007-04-25 13:10:00,72.17,72.2,72.15,72.18,13000.0,40.3315,40.3483,40.3204,40.3371,13000.0
2007-04-25 13:15:00,72.2,72.25,72.19,72.23,12800.0,40.3483,40.3762,40.3427,40.3651,12800.0
2007-04-25 13:20:00,72.21,72.46,72.21,72.29,68700.0,40.3539,40.4936,40.3539,40.3986,68700.0
2007-04-25 13:25:00,72.31,72.39,72.23,72.37,40700.0,40.4098,40.4545,40.3651,40.4433,40700.0
2007-04-25 13:30:00,72.37,72.65,72.35,72.59,81600.0,40.4433,40.5998,40.4321,40.5662,81600.0
2007-04-25 13:35:00,72.59,72.62,72.49,72.53,53300.0,40.5662,40.583,40.5104,40.5327,53300.0
2007-04-25 13:40:00,72.53,72.65,72.52,72.64,54400.0,40.5327,40.5998,40.5271,40.5942,54400.0
2007-04-25 13:45:00,72.64,72.72,72.63,72.67,48400.0,40.5942,40.6389,40.5886,40.6109,48400.0
2007-04-25 13:50:00,72.67,72.75,72.66,72.71,45300.0,40.6109,40.6557,40.6054,40.6333,45300.0
2007-04-25 13:55:00,72.72,72.95,72.71,72.93,52600.0,40.6389,40.7674,40.6333,40.7562,52600.0
2007-04-25 14:00:00,72.93,72.94,72.84,72.85,23000.0,40.7562,40.7618,40.706,40.7115,23000.0
2007-04-25 14:05:00,72.83,72.88,72.68,72.68,64900.0,40.7004,40.7283,40.6165,40.6165,64900.0
2007-04-25 14:10:00,72.68,72.69,72.63,72.64,17400.0,40.6165,40.6221,40.5886,40.5942,17400.0
2007-04-25 14:15:00,72.64,72.65,72.55,72.56,19300.0,40.5942,40.5998,40.5439,40.5495,19300.0
2007-04-25 14:20:00,72.56,72.56,72.51,72.54,24700.0,40.5495,40.5495,40.5215,40.5383,24700.0
2007-04-25 14:25:00,72.53,72.54,72.51,72.51,14700.0,40.5327,40.5383,40.5215,40.5215,14700.0
2007-04-25 14:30:00,72.51,72.55,72.51,72.53,23000.0,40.5215,40.5439,40.5215,40.5327,23000.0
2007-04-25 14:35:00,72.53,72.6,72.5,72.6,28200.0,40.5327,40.5718,40.5159,40.5718,28200.0
2007-04-25 14:40:00,72.59,72.6,72.51,72.56,29600.0,40.5662,40.5718,40.5215,40.5495,29600.0
2007-04-25 14:45:00,72.56,72.59,72.55,72.57,25500.0,40.5495,40.5662,40.5439,40.5551,25500.0
2007-04-25 14:50:00,72.56,72.65,72.55,72.65,72000.0,40.5495,40.5998,40.5439,40.5998,72000.0
2007-04-25 14:55:00,72.65,72.84,72.65,72.84,67000.0,40.5998,40.706,40.5998,40.706,67000.0
2007-04-25 15:00:00,72.84,72.88,72.81,72.88,42400.0,40.706,40.7283,40.6892,40.7283,42400.0
2007-04-25 15:05:00,72.88,72.95,72.87,72.88,49200.0,40.7283,40.7674,40.7227,40.7283,49200.0
2007-04-25 15:10:00,72.88,72.92,72.83,72.86,38300.0,40.7283,40.7507,40.7004,40.7171,38300.0
2007-04-25 15:15:00,72.87,73.0,72.86,72.97,88800.0,40.7227,40.7954,40.7171,40.7786,88800.0
2007-04-25 15:20:00,72.97,73.0,72.93,72.95,41300.0,40.7786,40.7954,40.7562,40.7674,41300.0
2007-04-25 15:25:00,72.95,73.0,72.94,73.0,71100.0,40.7674,40.7954,40.7618,40.7954,71100.0
2007-04-25 15:30:00,72.97,73.01,72.94,73.0,78400.0,40.7786,40.801,40.7618,40.7954,78400.0
2007-04-25 15:35:00,73.0,73.01,72.95,73.0,64900.0,40.7954,40.801,40.7674,40.7954,64900.0
2007-04-25 15:40:00,73.01,73.05,73.01,73.02,46400.0,40.801,40.8233,40.801,40.8065,46400.0
2007-04-25 15:45:00,73.02,73.04,73.0,73.02,66700.0,40.8065,40.8177,40.7954,40.8065,66700.0
2007-04-25 15:50:00,73.02,73.04,73.0,73.02,115100.0,40.8065,40.8177,40.7954,40.8065,115100.0
2007-04-25 15:55:00,73.02,73.03,72.99,72.99,110400.0,40.8065,40.8121,40.7898,40.7898,110400.0
2007-04-26 09:30:00,72.4,72.63,72.19,72.49,145900.0,40.4601,40.5886,40.3427,40.5104,145900.0
2007-04-26 09:35:00,72.46,72.74,72.32,72.73,61600.0,40.4936,40.6501,40.4154,40.6445,61600.0
2007-04-26 09:40:00,72.72,72.75,72.48,72.5,58400.0,40.6389,40.6557,40.5048,40.5159,58400.0
2007-04-26 09:45:00,72.51,72.51,72.35,72.38,92900.0,40.5215,40.5215,40.4321,40.4489,92900.0
2007-04-26 09:50:00,72.39,72.43,72.35,72.37,62700.0,40.4545,40.4768,40.4321,40.4433,62700.0
2007-04-26 09:55:00,72.38,72.39,72.21,72.25,72200.0,40.4489,40.4545,40.3539,40.3762,72200.0
2007-04-26 10:00:00,72.27,72.31,72.25,72.25,97700.0,40.3874,40.4098,40.3762,40.3762,97700.0
2007-04-26 10:05:00,72.26,72.26,72.1,72.1,121700.0,40.3818,40.3818,40.2924,40.2924,121700.0
2007-04-26 10:10:00,72.1,72.11,71.95,71.97,94400.0,40.2924,40.298,40.2086,40.2198,94400.0
2007-04-26 10:15:00,71.98,71.98,71.93,71.97,34300.0,40.2253,40.2253,40.1974,40.2198,34300.0
2007-04-26 10:20:00,71.98,72.08,71.93,72.01,64800.0,40.2253,40.2812,40.1974,40.2421,64800.0
2007-04-26 10:25:00,72.02,72.02,71.95,71.95,61700.0,40.2477,40.2477,40.2086,40.2086,61700.0
2007-04-26 10:30:00,71.95,72.0,71.95,71.97,62300.0,40.2086,40.2365,40.2086,40.2198,62300.0
2007-04-26 10:35:00,71.96,71.99,71.95,71.96,60400.0,40.2142,40.2309,40.2086,40.2142,60400.0
2007-04-26 10:40:00,71.95,71.98,71.92,71.96,58500.0,40.2086,40.2253,40.1918,40.2142,58500.0
2007-04-26 10:45:00,71.97,71.97,71.94,71.94,62400.0,40.2198,40.2198,40.203,40.203,62400.0
2007-04-26 10:50:00,71.94,71.95,71.84,71.85,75800.0,40.203,40.2086,40.1471,40.1527,75800.0
2007-04-26 10:55:00,71.86,71.98,71.82,71.93,79400.0,40.1583,40.2253,40.1359,40.1974,79400.0
2007-04-26 11:00:00,71.91,71.93,71.87,71.91,31900.0,40.1862,40.1974,40.1639,40.1862,31900.0
2007-04-26 11:05:00,71.9,71.91,71.86,71.89,38800.0,40.1806,40.1862,40.1583,40.1751,38800.0
2007-04-26 11:10:00,71.87,71.9,71.86,71.9,24900.0,40.1639,40.1806,40.1583,40.1806,24900.0
2007-04-26 11:15:00,71.9,71.9,71.84,71.87,39100.0,40.1806,40.1806,40.1471,40.1639,39100.0
2007-04-26 11:20:00,71.88,71.92,71.85,71.85,64200.0,40.1695,40.1918,40.1527,40.1527,64200.0
2007-04-26 11:25:00,71.86,71.95,71.85,71.95,77400.0,40.1583,40.2086,40.1527,40.2086,77400.0
2007-04-26 11:30:00,71.95,71.95,71.85,71.88,40500.0,40.2086,40.2086,40.1527,40.1695,40500.0
2007-04-26 11:35:00,71.88,71.97,71.84,71.97,71500.0,40.1695,40.2198,40.1471,40.2198,71500.0
2007-04-26 11:40:00,71.97,71.99,71.94,71.95,73800.0,40.2198,40.2309,40.203,40.2086,73800.0
2007-04-26 11:45:00,71.95,71.95,71.87,71.91,33900.0,40.2086,40.2086,40.1639,40.1862,33900.0
2007-04-26 11:50:00,71.91,72.0,71.83,71.97,58100.0,40.1862,40.2365,40.1415,40.2198,58100.0
2007-04-26 11:55:00,71.97,71.97,71.89,71.96,20200.0,40.2198,40.2198,40.1751,40.2142,20200.0
2007-04-26 12:00:00,71.94,71.98,71.94,71.97,13200.0,40.203,40.2253,40.203,40.2198,13200.0
2007-04-26 12:05:00,71.97,71.97,71.9,71.96,19200.0,40.2198,40.2198,40.1806,40.2142,19200.0
2007-04-26 12:10:00,71.96,71.96,71.88,71.93,32400.0,40.2142,40.2142,40.1695,40.1974,32400.0
2007-04-26 12:15:00,71.94,71.95,71.86,71.9,29700.0,40.203,40.2086,40.1583,40.1806,29700.0
2007-04-26 12:20:00,71.91,71.92,71.85,71.88,23600.0,40.1862,40.1918,40.1527,40.1695,23600.0
2007-04-26 12:25:00,71.87,71.89,71.84,71.85,24200.0,40.1639,40.1751,40.1471,40.1527,24200.0
2007-04-26 12:30:00,71.86,71.89,71.84,71.89,25300.0,40.1583,40.1751,40.1471,40.1751,25300.0
2007-04-26 12:35:00,71.89,71.93,71.88,71.88,35400.0,40.1751,40.1974,40.1695,40.1695,35400.0
2007-04-26 12:40:00,71.88,71.88,71.84,71.86,28600.0,40.1695,40.1695,40.1471,40.1583,28600.0
2007-04-26 12:45:00,71.84,71.86,71.84,71.85,20700.0,40.1471,40.1583,40.1471,40.1527,20700.0
2007-04-26 12:50:00,71.85,71.86,71.8,71.83,19800.0,40.1527,40.1583,40.1248,40.1415,19800.0
2007-04-26 12:55:00,71.84,71.84,71.77,71.79,40400.0,40.1471,40.1471,40.108,40.1192,40400.0
2007-04-26 13:00:00,71.78,71.79,71.75,71.76,50800.0,40.1136,40.1192,40.0968,40.1024,50800.0
2007-04-26 13:05:00,71.75,71.79,71.75,71.78,29600.0,40.0968,40.1192,40.0968,40.1136,29600.0
2007-04-26 13:10:00,71.77,71.87,71.75,71.76,50400.0,40.108,40.1639,40.0968,40.1024,50400.0
2007-04-26 13:15:00,71.75,71.77,71.74,71.75,84900.0,40.0968,40.108,40.0912,40.0968,84900.0
2007-04-26 13:20:00,71.74,71.75,71.67,71.69,50700.0,40.0912,40.0968,40.0521,40.0633,50700.0
2007-04-26 13:25:00,71.69,71.69,71.65,71.68,21800.0,40.0633,40.0633,40.0409,40.0577,21800.0
2007-04-26 13:30:00,71.68,71.75,71.67,71.72,55500.0,40.0577,40.0968,40.0521,40.08,55500.0
2007-04-26 13:35:00,71.74,71.75,71.69,71.72,30100.0,40.0912,40.0968,40.0633,40.08,30100.0
2007-04-26 13:40:00,71.71,71.75,71.69,71.75,25800.0,40.0745,40.0968,40.0633,40.0968,25800.0
2007-04-26 13:45:00,71.75,71.95,71.75,71.93,52800.0,40.0968,40.2086,40.0968,40.1974,52800.0
2007-04-26 13:50:00,71.93,71.93,71.74,71.75,46700.0,40.1974,40.1974,40.0912,40.0968,46700.0
2007-04-26 13:55:00,71.76,71.79,71.74,71.77,40400.0,40.1024,40.1192,40.0912,40.108,40400.0
2007-04-26 14:00:00,71.76,71.81,71.75,71.8,31500.0,40.1024,40.1303,40.0968,40.1248,31500.0
2007-04-26 14:05:00,71.81,71.86,71.78,71.86,39700.0,40.1303,40.1583,40.1136,40.1583,39700.0
2007-04-26 14:10:00,71.85,71.85,71.74,71.77,50000.0,40.1527,40.1527,40.0912,40.108,50000.0
2007-04-26 14:15:00,71.78,71.79,71.74,71.74,53800.0,40.1136,40.1192,40.0912,40.0912,53800.0
2007-04-26 14:20:00,71.75,71.85,71.75,71.85,48400.0,40.0968,40.1527,40.0968,40.1527,48400.0
2007-04-26 14:25:00,71.85,71.86,71.8,71.81,95000.0,40.1527,40.1583,40.1248,40.1303,95000.0
2007-04-26 14:30:00,71.81,71.83,71.8,71.82,55200.0,40.1303,40.1415,40.1248,40.1359,55200.0
2007-04-26 14:35:00,71.82,71.87,71.82,71.84,61200.0,40.1359,40.1639,40.1359,40.1471,61200.0
2007-04-26 14:40:00,71.84,71.92,71.79,71.91,71400.0,40.1471,40.1918,40.1192,40.1862,71400.0
2007-04-26 14:45:00,71.91,71.95,71.91,71.95,101400.0,40.1862,40.2086,40.1862,40.2086,101400.0
2007-04-26 14:50:00,71.95,71.96,71.92,71.92,66100.0,40.2086,40.2142,40.1918,40.1918,66100.0
2007-04-26 14:55:00,71.94,71.94,71.9,71.92,86200.0,40.203,40.203,40.1806,40.1918,86200.0
2007-04-26 15:00:00,71.92,71.96,71.92,71.95,57200.0,40.1918,40.2142,40.1918,40.2086,57200.0
2007-04-26 15:05:00,71.95,71.96,71.8,71.81,69500.0,40.2086,40.2142,40.1248,40.1303,69500.0
2007-04-26 15:10:00,71.81,71.89,71.8,71.87,91000.0,40.1303,40.1751,40.1248,40.1639,91000.0
2007-04-26 15:15:00,71.88,71.91,71.85,71.91,69300.0,40.1695,40.1862,40.1527,40.1862,69300.0
2007-04-26 15:20:00,71.91,71.92,71.89,71.9,64000.0,40.1862,40.1918,40.1751,40.1806,64000.0
2007-04-26 15:25:00,71.89,71.92,71.89,71.92,60200.0,40.1751,40.1918,40.1751,40.1918,60200.0
2007-04-26 15:30:00,71.93,72.0,71.92,71.99,106400.0,40.1974,40.2365,40.1918,40.2309,106400.0
2007-04-26 15:35:00,72.0,72.0,71.91,71.92,120100.0,40.2365,40.2365,40.1862,40.1918,120100.0
2007-04-26 15:40:00,71.93,71.93,71.9,71.93,86000.0,40.1974,40.1974,40.1806,40.1974,86000.0
2007-04-26 15:45:00,71.93,71.96,71.92,71.94,216700.0,40.1974,40.2142,40.1918,40.203,216700.0
2007-04-26 15:50:00,71.95,71.95,71.87,71.88,122200.0,40.2086,40.2086,40.1639,40.1695,122200.0
2007-04-26 15:55:00,71.87,71.94,71.82,71.85,339300.0,40.1639,40.203,40.1359,40.1527,339300.0
2007-04-27 09:30:00,71.87,71.9,71.61,71.67,89100.0,40.1639,40.1806,40.0186,40.0521,89100.0
2007-04-27 09:35:00,71.67,71.67,71.42,71.42,92100.0,40.0521,40.0521,39.9124,39.9124,92100.0
2007-04-27 09:40:00,71.43,71.5,71.38,71.41,43700.0,39.918,39.9571,39.89,39.9068,43700.0
2007-04-27 09:45:00,71.39,71.48,71.35,71.42,85200.0,39.8956,39.9459,39.8733,39.9124,85200.0
2007-04-27 09:50:00,71.42,71.5,71.41,71.43,31900.0,39.9124,39.9571,39.9068,39.918,31900.0
2007-04-27 09:55:00,71.43,71.43,71.39,71.41,94800.0,39.918,39.918,39.8956,39.9068,94800.0
2007-04-27 10:00:00,71.4,71.47,71.39,71.39,66400.0,39.9012,39.9403,39.8956,39.8956,66400.0
2007-04-27 10:05:00,71.39,71.4,71.31,71.31,57500.0,39.8956,39.9012,39.8509,39.8509,57500.0
2007-04-27 10:10:00,71.31,71.4,71.25,71.38,78200.0,39.8509,39.9012,39.8174,39.89,78200.0
2007-04-27 10:15:00,71.37,71.39,71.3,71.35,48500.0,39.8845,39.8956,39.8453,39.8733,48500.0
2007-04-27 10:20:00,71.35,71.37,71.32,71.36,29400.0,39.8733,39.8845,39.8565,39.8789,29400.0
2007-04-27 10:25:00,71.36,71.4,71.31,71.34,40400.0,39.8789,39.9012,39.8509,39.8677,40400.0
2007-04-27 10:30:00,71.34,71.4,71.31,71.38,47100.0,39.8677,39.9012,39.8509,39.89,47100.0
2007-04-27 10:35:00,71.38,71.42,71.32,71.39,55900.0,39.89,39.9124,39.8565,39.8956,55900.0
2007-04-27 10:40:00,71.39,71.39,71.3,71.34,28500.0,39.8956,39.8956,39.8453,39.8677,28500.0
2007-04-27 10:45:00,71.33,71.34,71.23,71.3,66600.0,39.8621,39.8677,39.8062,39.8453,66600.0
2007-04-27 10:50:00,71.3,71.32,71.2,71.21,45900.0,39.8453,39.8565,39.7895,39.795,45900.0
2007-04-27 10:55:00,71.21,71.21,71.16,71.17,39800.0,39.795,39.795,39.7671,39.7727,39800.0
2007-04-27 11:00:00,71.18,71.18,71.1,71.1,37300.0,39.7783,39.7783,39.7336,39.7336,37300.0
2007-04-27 11:05:00,71.09,71.11,71.09,71.11,51400.0,39.728,39.7392,39.728,39.7392,51400.0
2007-04-27 11:10:00,71.11,71.15,71.09,71.11,25200.0,39.7392,39.7615,39.728,39.7392,25200.0
2007-04-27 11:15:00,71.13,71.2,71.12,71.2,23400.0,39.7503,39.7895,39.7447,39.7895,23400.0
2007-04-27 11:20:00,71.2,71.25,71.19,71.25,40700.0,39.7895,39.8174,39.7839,39.8174,40700.0
2007-04-27 11:25:00,71.24,71.4,71.24,71.4,43500.0,39.8118,39.9012,39.8118,39.9012,43500.0
2007-04-27 11:30:00,71.41,71.42,71.35,71.42,41700.0,39.9068,39.9124,39.8733,39.9124,41700.0
2007-04-27 11:35:00,71.4,71.49,71.4,71.45,28600.0,39.9012,39.9515,39.9012,39.9292,28600.0
2007-04-27 11:40:00,71.46,71.46,71.44,71.44,19900.0,39.9348,39.9348,39.9236,39.9236,19900.0
2007-04-27 11:45:00,71.44,71.45,71.42,71.43,9500.0,39.9236,39.9292,39.9124,39.918,9500.0
2007-04-27 11:50:00,71.43,71.43,71.26,71.3,48600.0,39.918,39.918,39.823,39.8453,48600.0
2007-04-27 11:55:00,71.31,71.31,71.24,71.26,20300.0,39.8509,39.8509,39.8118,39.823,20300.0
2007-04-27 12:00:00,71.25,71.31,71.25,71.3,21000.0,39.8174,39.8509,39.8174,39.8453,21000.0
2007-04-27 12:05:00,71.3,71.39,71.3,71.37,24300.0,39.8453,39.8956,39.8453,39.8845,24300.0
2007-04-27 12:10:00,71.39,71.45,71.38,71.44,15500.0,39.8956,39.9292,39.89,39.9236,15500.0
2007-04-27 12:15:00,71.43,71.45,71.4,71.45,25400.0,39.918,39.9292,39.9012,39.9292,25400.0
2007-04-27 12:20:00,71.45,71.45,71.4,71.4,17100.0,39.9292,39.9292,39.9012,39.9012,17100.0
2007-04-27 12:25:00,71.41,71.48,71.4,71.46,17500.0,39.9068,39.9459,39.9012,39.9348,17500.0
2007-04-27 12:30:00,71.45,71.49,71.45,71.48,11600.0,39.9292,39.9515,39.9292,39.9459,11600.0
2007-04-27 12:35:00,71.48,71.49,71.45,71.45,11800.0,39.9459,39.9515,39.9292,39.9292,11800.0
2007-04-27 12:40:00,71.46,71.57,71.45,71.57,21000.0,39.9348,39.9962,39.9292,39.9962,21000.0
2007-04-27 12:45:00,71.58,71.6,71.56,71.59,20300.0,40.0018,40.013,39.9906,40.0074,20300.0
2007-04-27 12:50:00,71.59,71.62,71.58,71.62,16500.0,40.0074,40.0242,40.0018,40.0242,16500.0
2007-04-27 12:55:00,71.63,71.64,71.61,71.63,14700.0,40.0298,40.0353,40.0186,40.0298,14700.0
2007-04-27 13:00:00,71.62,71.7,71.62,71.69,29800.0,40.0242,40.0689,40.0242,40.0633,29800.0
2007-04-27 13:05:00,71.7,71.7,71.63,71.63,23100.0,40.0689,40.0689,40.0298,40.0298,23100.0
2007-04-27 13:10:00,71.63,71.63,71.57,71.58,10300.0,40.0298,40.0298,39.9962,40.0018,10300.0
2007-04-27 13:15:00,71.59,71.59,71.57,71.57,6700.0,40.0074,40.0074,39.9962,39.9962,6700.0
2007-04-27 13:20:00,71.57,71.57,71.54,71.56,9200.0,39.9962,39.9962,39.9795,39.9906,9200.0
2007-04-27 13:25:00,71.55,71.57,71.54,71.57,10300.0,39.985,39.9962,39.9795,39.9962,10300.0
2007-04-27 13:30:00,71.57,71.64,71.57,71.62,21800.0,39.9962,40.0353,39.9962,40.0242,21800.0
2007-04-27 13:35:00,71.61,71.61,71.58,71.59,23700.0,40.0186,40.0186,40.0018,40.0074,23700.0
2007-04-27 13:40:00,71.58,71.59,71.54,71.56,20800.0,40.0018,40.0074,39.9795,39.9906,20800.0
2007-04-27 13:45:00,71.58,71.6,71.55,71.55,12800.0,40.0018,40.013,39.985,39.985,12800.0
2007-04-27 13:50:00,71.55,71.58,71.55,71.57,11700.0,39.985,40.0018,39.985,39.9962,11700.0
2007-04-27 13:55:00,71.57,71.6,71.54,71.55,19400.0,39.9962,40.013,39.9795,39.985,19400.0
2007-04-27 14:00:00,71.56,71.64,71.55,71.62,34200.0,39.9906,40.0353,39.985,40.0242,34200.0
2007-04-27 14:05:00,71.62,71.63,71.56,71.59,41100.0,40.0242,40.0298,39.9906,40.0074,41100.0
2007-04-27 14:10:00,71.59,71.63,71.55,71.61,25600.0,40.0074,40.0298,39.985,40.0186,25600.0
2007-04-27 14:15:00,71.62,71.66,71.57,71.6,28200.0,40.0242,40.0465,39.9962,40.013,28200.0
2007-04-27 14:20:00,71.6,71.7,71.59,71.65,32800.0,40.013,40.0689,40.0074,40.0409,32800.0
2007-04-27 14:25:00,71.65,71.68,71.64,71.65,64500.0,40.0409,40.0577,40.0353,40.0409,64500.0
2007-04-27 14:30:00,71.65,71.67,71.64,71.64,8900.0,40.0409,40.0521,40.0353,40.0353,8900.0
2007-04-27 14:35:00,71.64,71.67,71.61,71.61,41500.0,40.0353,40.0521,40.0186,40.0186,41500.0
2007-04-27 14:40:00,71.62,71.69,71.6,71.64,18500.0,40.0242,40.0633,40.013,40.0353,18500.0
2007-04-27 14:45:00,71.64,71.65,71.61,71.64,15800.0,40.0353,40.0409,40.0186,40.0353,15800.0
2007-04-27 14:50:00,71.64,71.66,71.6,71.61,16400.0,40.0353,40.0465,40.013,40.0186,16400.0
2007-04-27 14:55:00,71.61,71.64,71.57,71.6,29200.0,40.0186,40.0353,39.9962,40.013,29200.0
2007-04-27 15:00:00,71.6,71.66,71.58,71.64,37000.0,40.013,40.0465,40.0018,40.0353,37000.0
2007-04-27 15:05:00,71.64,71.67,71.58,71.59,33900.0,40.0353,40.0521,40.0018,40.0074,33900.0
2007-04-27 15:10:00,71.59,71.72,71.59,71.69,71500.0,40.0074,40.08,40.0074,40.0633,71500.0
2007-04-27 15:15:00,71.68,71.68,71.56,71.58,25500.0,40.0577,40.0577,39.9906,40.0018,25500.0
2007-04-27 15:20:00,71.56,71.59,71.56,71.56,22900.0,39.9906,40.0074,39.9906,39.9906,22900.0
2007-04-27 15:25:00,71.56,71.63,71.52,71.6,44900.0,39.9906,40.0298,39.9683,40.013,44900.0
2007-04-27 15:30:00,71.6,71.61,71.52,71.58,48700.0,40.013,40.0186,39.9683,40.0018,48700.0
2007-04-27 15:35:00,71.58,71.6,71.52,71.54,46100.0,40.0018,40.013,39.9683,39.9795,46100.0
2007-04-27 15:40:00,71.54,71.55,71.41,71.42,72600.0,39.9795,39.985,39.9068,39.9124,72600.0
2007-04-27 15:45:00,71.41,71.55,71.41,71.54,70100.0,39.9068,39.985,39.9068,39.9795,70100.0
2007-04-27 15:50:00,71.54,71.58,71.5,71.53,71200.0,39.9795,40.0018,39.9571,39.9739,71200.0
2007-04-27 15:55:00,71.52,71.53,71.48,71.48,52900.0,39.9683,39.9739,39.9459,39.9459,52900.0
2007-04-30 09:30:00,71.39,71.52,71.32,71.42,127900.0,39.8956,39.9683,39.8565,39.9124,127900.0
2007-04-30 09:35:00,71.41,71.42,71.2,71.26,37000.0,39.9068,39.9124,39.7895,39.823,37000.0
2007-04-30 09:40:00,71.25,71.26,71.11,71.11,78100.0,39.8174,39.823,39.7392,39.7392,78100.0
2007-04-30 09:45:00,71.11,71.16,71.06,71.06,87500.0,39.7392,39.7671,39.7112,39.7112,87500.0
2007-04-30 09:50:00,71.05,71.15,71.05,71.12,56000.0,39.7056,39.7615,39.7056,39.7447,56000.0
2007-04-30 09:55:00,71.14,71.14,71.08,71.14,29800.0,39.7559,39.7559,39.7224,39.7559,29800.0
2007-04-30 10:00:00,71.15,71.17,71.09,71.1,29700.0,39.7615,39.7727,39.728,39.7336,29700.0
2007-04-30 10:05:00,71.09,71.1,70.92,70.95,54000.0,39.728,39.7336,39.633,39.6497,54000.0
2007-04-30 10:10:00,70.95,71.0,70.95,70.97,47700.0,39.6497,39.6777,39.6497,39.6609,47700.0
2007-04-30 10:15:00,70.97,71.01,70.97,70.98,56100.0,39.6609,39.6833,39.6609,39.6665,56100.0
2007-04-30 10:20:00,70.99,71.0,70.97,70.98,47400.0,39.6721,39.6777,39.6609,39.6665,47400.0
2007-04-30 10:25:00,70.98,70.99,70.96,70.98,38400.0,39.6665,39.6721,39.6553,39.6665,38400.0
2007-04-30 10:30:00,70.98,70.98,70.95,70.96,29000.0,39.6665,39.6665,39.6497,39.6553,29000.0
2007-04-30 10:35:00,70.96,70.97,70.95,70.97,50800.0,39.6553,39.6609,39.6497,39.6609,50800.0
2007-04-30 10:40:00,70.96,70.97,70.95,70.96,27700.0,39.6553,39.6609,39.6497,39.6553,27700.0
2007-04-30 10:45:00,70.96,71.0,70.95,70.95,78900.0,39.6553,39.6777,39.6497,39.6497,78900.0
2007-04-30 10:50:00,70.95,70.98,70.95,70.98,48100.0,39.6497,39.6665,39.6497,39.6665,48100.0
2007-04-30 10:55:00,70.98,70.99,70.96,70.98,33000.0,39.6665,39.6721,39.6553,39.6665,33000.0
2007-04-30 11:00:00,70.98,71.01,70.97,70.98,60100.0,39.6665,39.6833,39.6609,39.6665,60100.0
2007-04-30 11:05:00,70.97,70.99,70.97,70.97,25500.0,39.6609,39.6721,39.6609,39.6609,25500.0
2007-04-30 11:10:00,70.97,70.99,70.95,70.96,40000.0,39.6609,39.6721,39.6497,39.6553,40000.0
2007-04-30 11:15:00,70.96,70.97,70.89,70.9,71200.0,39.6553,39.6609,39.6162,39.6218,71200.0
2007-04-30 11:20:00,70.9,70.9,70.82,70.82,34500.0,39.6218,39.6218,39.5771,39.5771,34500.0
2007-04-30 11:25:00,70.83,70.83,70.78,70.81,41200.0,39.5827,39.5827,39.5547,39.5715,41200.0
2007-04-30 11:30:00,70.81,70.82,70.76,70.82,202400.0,39.5715,39.5771,39.5436,39.5771,202400.0
2007-04-30 11:35:00,70.82,70.89,70.81,70.88,46300.0,39.5771,39.6162,39.5715,39.6106,46300.0
2007-04-30 11:40:00,70.87,70.91,70.81,70.81,141300.0,39.605,39.6274,39.5715,39.5715,141300.0
2007-04-30 11:45:00,70.81,70.82,70.78,70.79,32300.0,39.5715,39.5771,39.5547,39.5603,32300.0
2007-04-30 11:50:00,70.78,70.8,70.75,70.76,28200.0,39.5547,39.5659,39.538,39.5436,28200.0
2007-04-30 11:55:00,70.75,70.79,70.75,70.79,38300.0,39.538,39.5603,39.538,39.5603,38300.0
2007-04-30 12:00:00,70.79,70.81,70.78,70.8,47500.0,39.5603,39.5715,39.5547,39.5659,47500.0
2007-04-30 12:05:00,70.8,70.87,70.79,70.84,91800.0,39.5659,39.605,39.5603,39.5883,91800.0
2007-04-30 12:10:00,70.84,70.85,70.83,70.85,25800.0,39.5883,39.5939,39.5827,39.5939,25800.0
2007-04-30 12:15:00,70.84,70.85,70.8,70.8,36000.0,39.5883,39.5939,39.5659,39.5659,36000.0
2007-04-30 12:20:00,70.81,70.81,70.76,70.81,40200.0,39.5715,39.5715,39.5436,39.5715,40200.0
2007-04-30 12:25:00,70.8,70.83,70.8,70.82,19100.0,39.5659,39.5827,39.5659,39.5771,19100.0
2007-04-30 12:30:00,70.82,70.86,70.82,70.85,24400.0,39.5771,39.5994,39.5771,39.5939,24400.0
2007-04-30 12:35:00,70.85,70.85,70.8,70.81,23500.0,39.5939,39.5939,39.5659,39.5715,23500.0
2007-04-30 12:40:00,70.8,70.81,70.77,70.8,25500.0,39.5659,39.5715,39.5492,39.5659,25500.0
2007-04-30 12:45:00,70.8,70.82,70.79,70.8,25500.0,39.5659,39.5771,39.5603,39.5659,25500.0
2007-04-30 12:50:00,70.8,70.8,70.76,70.77,33600.0,39.5659,39.5659,39.5436,39.5492,33600.0
2007-04-30 12:55:00,70.78,70.78,70.76,70.77,38000.0,39.5547,39.5547,39.5436,39.5492,38000.0
2007-04-30 13:00:00,70.77,70.79,70.76,70.78,20400.0,39.5492,39.5603,39.5436,39.5547,20400.0
2007-04-30 13:05:00,70.78,70.8,70.77,70.77,19200.0,39.5547,39.5659,39.5492,39.5492,19200.0
2007-04-30 13:10:00,70.77,70.77,70.75,70.75,30800.0,39.5492,39.5492,39.538,39.538,30800.0
2007-04-30 13:15:00,70.76,70.77,70.75,70.76,13100.0,39.5436,39.5492,39.538,39.5436,13100.0
2007-04-30 13:20:00,70.77,70.81,70.76,70.76,35800.0,39.5492,39.5715,39.5436,39.5436,35800.0
2007-04-30 13:25:00,70.76,70.78,70.75,70.76,37000.0,39.5436,39.5547,39.538,39.5436,37000.0
2007-04-30 13:30:00,70.76,70.76,70.75,70.76,20100.0,39.5436,39.5436,39.538,39.5436,20100.0
2007-04-30 13:35:00,70.76,70.77,70.73,70.77,31300.0,39.5436,39.5492,39.5268,39.5492,31300.0
2007-04-30 13:40:00,70.77,70.77,70.74,70.74,24500.0,39.5492,39.5492,39.5324,39.5324,24500.0
2007-04-30 13:45:00,70.74,70.78,70.73,70.78,34700.0,39.5324,39.5547,39.5268,39.5547,34700.0
2007-04-30 13:50:00,70.77,70.78,70.73,70.74,24500.0,39.5492,39.5547,39.5268,39.5324,24500.0
2007-04-30 13:55:00,70.74,70.79,70.74,70.79,57700.0,39.5324,39.5603,39.5324,39.5603,57700.0
2007-04-30 14:00:00,70.78,70.79,70.76,70.77,22800.0,39.5547,39.5603,39.5436,39.5492,22800.0
2007-04-30 14:05:00,70.76,70.77,70.75,70.76,23600.0,39.5436,39.5492,39.538,39.5436,23600.0
2007-04-30 14:10:00,70.76,70.77,70.7,70.71,65900.0,39.5436,39.5492,39.51,39.5156,65900.0
2007-04-30 14:15:00,70.71,70.76,70.71,70.75,35800.0,39.5156,39.5436,39.5156,39.538,35800.0
2007-04-30 14:20:00,70.75,70.75,70.7,70.71,38600.0,39.538,39.538,39.51,39.5156,38600.0
2007-04-30 14:25:00,70.71,70.72,70.7,70.72,45100.0,39.5156,39.5212,39.51,39.5212,45100.0
2007-04-30 14:30:00,70.71,70.74,70.7,70.73,38800.0,39.5156,39.5324,39.51,39.5268,38800.0
2007-04-30 14:35:00,70.72,70.72,70.69,70.69,81200.0,39.5212,39.5212,39.5044,39.5044,81200.0
2007-04-30 14:40:00,70.69,70.7,70.54,70.55,81000.0,39.5044,39.51,39.4206,39.4262,81000.0
2007-04-30 14:45:00,70.55,70.56,70.53,70.55,40400.0,39.4262,39.4318,39.415,39.4262,40400.0
2007-04-30 14:50:00,70.56,70.71,70.55,70.71,50600.0,39.4318,39.5156,39.4262,39.5156,50600.0
2007-04-30 14:55:00,70.71,70.76,70.7,70.76,37700.0,39.5156,39.5436,39.51,39.5436,37700.0
2007-04-30 15:00:00,70.76,70.82,70.72,70.72,38900.0,39.5436,39.5771,39.5212,39.5212,38900.0
2007-04-30 15:05:00,70.72,70.75,70.7,70.72,71900.0,39.5212,39.538,39.51,39.5212,71900.0
2007-04-30 15:10:00,70.72,70.8,70.68,70.7,125100.0,39.5212,39.5659,39.4989,39.51,125100.0
2007-04-30 15:15:00,70.7,70.74,70.69,70.7,52500.0,39.51,39.5324,39.5044,39.51,52500.0
2007-04-30 15:20:00,70.69,70.74,70.69,70.7,32900.0,39.5044,39.5324,39.5044,39.51,32900.0
2007-04-30 15:25:00,70.7,70.71,70.63,70.64,40600.0,39.51,39.5156,39.4709,39.4765,40600.0
2007-04-30 15:30:00,70.64,70.65,70.61,70.63,64200.0,39.4765,39.4821,39.4597,39.4709,64200.0
2007-04-30 15:35:00,70.63,70.68,70.62,70.62,60000.0,39.4709,39.4989,39.4653,39.4653,60000.0
2007-04-30 15:40:00,70.61,70.62,70.56,70.58,151400.0,39.4597,39.4653,39.4318,39.443,151400.0
2007-04-30 15:45:00,70.57,70.57,70.51,70.52,58500.0,39.4374,39.4374,39.4039,39.4094,58500.0
2007-04-30 15:50:00,70.52,70.52,70.45,70.45,111600.0,39.4094,39.4094,39.3703,39.3703,111600.0
2007-04-30 15:55:00,70.45,70.47,70.37,70.37,155300.0,39.3703,39.3815,39.3256,39.3256,155300.0
2007-05-01 09:30:00,70.6,70.68,70.35,70.36,77300.0,39.4541,39.4989,39.3144,39.32,77300.0
2007-05-01 09:35:00,70.37,70.41,70.13,70.29,83900.0,39.3256,39.348,39.1915,39.2809,83900.0
2007-05-01 09:40:00,70.27,70.32,70.06,70.07,71900.0,39.2697,39.2977,39.1524,39.158,71900.0
2007-05-01 09:45:00,70.06,70.15,70.06,70.12,53000.0,39.1524,39.2027,39.1524,39.1859,53000.0
2007-05-01 09:50:00,70.11,70.13,70.05,70.13,48100.0,39.1803,39.1915,39.1468,39.1915,48100.0
2007-05-01 09:55:00,70.13,70.15,70.02,70.1,107400.0,39.1915,39.2027,39.13,39.1747,107400.0
2007-05-01 10:00:00,70.1,70.21,69.95,69.95,179900.0,39.1747,39.2362,39.0909,39.0909,179900.0
2007-05-01 10:05:00,69.94,69.98,69.9,69.94,67600.0,39.0853,39.1077,39.063,39.0853,67600.0
2007-05-01 10:10:00,69.95,70.0,69.94,69.99,104000.0,39.0909,39.1188,39.0853,39.1133,104000.0
2007-05-01 10:15:00,69.99,70.18,69.96,70.1,136100.0,39.1133,39.2194,39.0965,39.1747,136100.0
2007-05-01 10:20:00,70.09,70.1,70.03,70.03,115900.0,39.1691,39.1747,39.1356,39.1356,115900.0
2007-05-01 10:25:00,70.02,70.08,70.01,70.07,111600.0,39.13,39.1636,39.1244,39.158,111600.0
2007-05-01 10:30:00,70.05,70.15,70.05,70.15,95200.0,39.1468,39.2027,39.1468,39.2027,95200.0
2007-05-01 10:35:00,70.14,70.16,70.1,70.11,63700.0,39.1971,39.2083,39.1747,39.1803,63700.0
2007-05-01 10:40:00,70.1,70.11,70.04,70.05,71600.0,39.1747,39.1803,39.1412,39.1468,71600.0
2007-05-01 10:45:00,70.05,70.08,70.02,70.05,48100.0,39.1468,39.1636,39.13,39.1468,48100.0
2007-05-01 10:50:00,70.05,70.08,70.04,70.05,40300.0,39.1468,39.1636,39.1412,39.1468,40300.0
2007-05-01 10:55:00,70.05,70.1,70.04,70.08,62800.0,39.1468,39.1747,39.1412,39.1636,62800.0
2007-05-01 11:00:00,70.08,70.14,70.06,70.12,15400.0,39.1636,39.1971,39.1524,39.1859,15400.0
2007-05-01 11:05:00,70.12,70.25,70.1,70.21,120100.0,39.1859,39.2586,39.1747,39.2362,120100.0
2007-05-01 11:10:00,70.21,70.23,70.17,70.19,52600.0,39.2362,39.2474,39.2138,39.225,52600.0
2007-05-01 11:15:00,70.18,70.19,70.14,70.14,28800.0,39.2194,39.225,39.1971,39.1971,28800.0
2007-05-01 11:20:00,70.14,70.2,70.1,70.11,25300.0,39.1971,39.2306,39.1747,39.1803,25300.0
2007-05-01 11:25:00,70.1,70.15,70.1,70.13,7800.0,39.1747,39.2027,39.1747,39.1915,7800.0
2007-05-01 11:30:00,70.12,70.19,70.1,70.15,30700.0,39.1859,39.225,39.1747,39.2027,30700.0
2007-05-01 11:35:00,70.15,70.16,70.11,70.13,27900.0,39.2027,39.2083,39.1803,39.1915,27900.0
2007-05-01 11:40:00,70.13,70.15,70.13,70.15,20600.0,39.1915,39.2027,39.1915,39.2027,20600.0
2007-05-01 11:45:00,70.15,70.21,70.12,70.2,23800.0,39.2027,39.2362,39.1859,39.2306,23800.0
2007-05-01 11:50:00,70.21,70.22,70.13,70.14,20500.0,39.2362,39.2418,39.1915,39.1971,20500.0
2007-05-01 11:55:00,70.14,70.16,70.13,70.15,20400.0,39.1971,39.2083,39.1915,39.2027,20400.0
2007-05-01 12:00:00,70.14,70.16,70.12,70.13,17200.0,39.1971,39.2083,39.1859,39.1915,17200.0
2007-05-01 12:05:00,70.13,70.13,70.03,70.03,20300.0,39.1915,39.1915,39.1356,39.1356,20300.0
2007-05-01 12:10:00,70.03,70.08,70.01,70.08,24200.0,39.1356,39.1636,39.1244,39.1636,24200.0
2007-05-01 12:15:00,70.08,70.14,70.08,70.09,19200.0,39.1636,39.1971,39.1636,39.1691,19200.0
2007-05-01 12:20:00,70.08,70.09,70.0,70.02,36200.0,39.1636,39.1691,39.1188,39.13,36200.0
2007-05-01 12:25:00,70.0,70.0,69.93,69.94,31000.0,39.1188,39.1188,39.0797,39.0853,31000.0
2007-05-01 12:30:00,69.95,69.95,69.92,69.93,25800.0,39.0909,39.0909,39.0741,39.0797,25800.0
2007-05-01 12:35:00,69.93,69.93,69.9,69.91,14700.0,39.0797,39.0797,39.063,39.0685,14700.0
2007-05-01 12:40:00,69.91,69.93,69.9,69.91,48300.0,39.0685,39.0797,39.063,39.0685,48300.0
2007-05-01 12:45:00,69.91,69.93,69.9,69.9,42300.0,39.0685,39.0797,39.063,39.063,42300.0
2007-05-01 12:50:00,69.9,69.94,69.9,69.93,40100.0,39.063,39.0853,39.063,39.0797,40100.0
2007-05-01 12:55:00,69.94,69.96,69.89,69.89,46300.0,39.0853,39.0965,39.0574,39.0574,46300.0
2007-05-01 13:00:00,69.89,69.89,69.83,69.84,237400.0,39.0574,39.0574,39.0238,39.0294,237400.0
2007-05-01 13:05:00,69.84,69.86,69.83,69.84,13400.0,39.0294,39.0406,39.0238,39.0294,13400.0
2007-05-01 13:10:00,69.84,69.84,69.77,69.78,50100.0,39.0294,39.0294,38.9903,38.9959,50100.0
2007-05-01 13:15:00,69.78,69.79,69.71,69.77,54500.0,38.9959,39.0015,38.9568,38.9903,54500.0
2007-05-01 13:20:00,69.76,69.8,69.71,69.73,55400.0,38.9847,39.0071,38.9568,38.968,55400.0
2007-05-01 13:25:00,69.73,69.79,69.72,69.74,42700.0,38.968,39.0015,38.9624,38.9735,42700.0
2007-05-01 13:30:00,69.74,69.8,69.74,69.77,41000.0,38.9735,39.0071,38.9735,38.9903,41000.0
2007-05-01 13:35:00,69.77,69.8,69.75,69.78,53900.0,38.9903,39.0071,38.9791,38.9959,53900.0
2007-05-01 13:40:00,69.79,69.89,69.78,69.89,69500.0,39.0015,39.0574,38.9959,39.0574,69500.0
2007-05-01 13:45:00,69.88,69.91,69.84,69.89,59100.0,39.0518,39.0685,39.0294,39.0574,59100.0
2007-05-01 13:50:00,69.9,69.94,69.89,69.94,87200.0,39.063,39.0853,39.0574,39.0853,87200.0
2007-05-01 13:55:00,69.94,69.95,69.89,69.9,107900.0,39.0853,39.0909,39.0574,39.063,107900.0
2007-05-01 14:00:00,69.9,69.95,69.84,69.89,127600.0,39.063,39.0909,39.0294,39.0574,127600.0
2007-05-01 14:05:00,69.9,69.91,69.87,69.89,48600.0,39.063,39.0685,39.0462,39.0574,48600.0
2007-05-01 14:10:00,69.89,69.91,69.88,69.91,13900.0,39.0574,39.0685,39.0518,39.0685,13900.0
2007-05-01 14:15:00,69.91,69.95,69.87,69.89,57200.0,39.0685,39.0909,39.0462,39.0574,57200.0
2007-05-01 14:20:00,69.9,70.08,69.9,69.99,129000.0,39.063,39.1636,39.063,39.1133,129000.0
2007-05-01 14:25:00,70.01,70.02,69.99,70.0,77300.0,39.1244,39.13,39.1133,39.1188,77300.0
2007-05-01 14:30:00,70.0,70.0,69.95,69.95,56900.0,39.1188,39.1188,39.0909,39.0909,56900.0
2007-05-01 14:35:00,69.96,70.04,69.95,70.03,72400.0,39.0965,39.1412,39.0909,39.1356,72400.0
2007-05-01 14:40:00,70.03,70.05,69.97,69.99,100800.0,39.1356,39.1468,39.1021,39.1133,100800.0
2007-05-01 14:45:00,69.99,70.02,69.97,70.01,38100.0,39.1133,39.13,39.1021,39.1244,38100.0
2007-05-01 14:50:00,70.01,70.02,69.93,69.93,67600.0,39.1244,39.13,39.0797,39.0797,67600.0
2007-05-01 14:55:00,69.94,70.0,69.94,69.99,55600.0,39.0853,39.1188,39.0853,39.1133,55600.0
2007-05-01 15:00:00,69.99,70.02,69.96,69.96,82600.0,39.1133,39.13,39.0965,39.0965,82600.0
2007-05-01 15:05:00,69.97,69.98,69.94,69.97,41200.0,39.1021,39.1077,39.0853,39.1021,41200.0
2007-05-01 15:10:00,69.97,69.99,69.96,69.97,74100.0,39.1021,39.1133,39.0965,39.1021,74100.0
2007-05-01 15:15:00,69.98,70.0,69.97,69.99,75000.0,39.1077,39.1188,39.1021,39.1133,75000.0
2007-05-01 15:20:00,69.99,70.01,69.98,69.99,66100.0,39.1133,39.1244,39.1077,39.1133,66100.0
2007-05-01 15:25:00,69.99,70.0,69.92,69.93,82700.0,39.1133,39.1188,39.0741,39.0797,82700.0
2007-05-01 15:30:00,69.92,69.95,69.9,69.92,62000.0,39.0741,39.0909,39.063,39.0741,62000.0
2007-05-01 15:35:00,69.93,69.95,69.92,69.93,56100.0,39.0797,39.0909,39.0741,39.0797,56100.0
2007-05-01 15:40:00,69.93,69.98,69.91,69.91,101700.0,39.0797,39.1077,39.0685,39.0685,101700.0
2007-05-01 15:45:00,69.92,69.93,69.88,69.9,91600.0,39.0741,39.0797,39.0518,39.063,91600.0
2007-05-01 15:50:00,69.89,69.92,69.87,69.9,144800.0,39.0574,39.0741,39.0462,39.063,144800.0
2007-05-01 15:55:00,69.9,69.93,69.88,69.91,103900.0,39.063,39.0797,39.0518,39.0685,103900.0
2007-05-02 09:30:00,70.0,70.1,70.0,70.1,73700.0,39.1188,39.1747,39.1188,39.1747,73700.0
2007-05-02 09:35:00,70.1,70.21,70.09,70.17,66300.0,39.1747,39.2362,39.1691,39.2138,66300.0
2007-05-02 09:40:00,70.19,70.23,70.13,70.15,64400.0,39.225,39.2474,39.1915,39.2027,64400.0
2007-05-02 09:45:00,70.13,70.19,70.13,70.15,54100.0,39.1915,39.225,39.1915,39.2027,54100.0
2007-05-02 09:50:00,70.13,70.15,70.12,70.12,44100.0,39.1915,39.2027,39.1859,39.1859,44100.0
2007-05-02 09:55:00,70.12,70.14,70.12,70.13,24100.0,39.1859,39.1971,39.1859,39.1915,24100.0
2007-05-02 10:00:00,70.13,70.22,70.13,70.19,83400.0,39.1915,39.2418,39.1915,39.225,83400.0
2007-05-02 10:05:00,70.19,70.24,70.15,70.15,60300.0,39.225,39.253,39.2027,39.2027,60300.0
2007-05-02 10:10:00,70.15,70.18,70.14,70.18,46200.0,39.2027,39.2194,39.1971,39.2194,46200.0
2007-05-02 10:15:00,70.18,70.26,70.18,70.25,74100.0,39.2194,39.2641,39.2194,39.2586,74100.0
2007-05-02 10:20:00,70.25,70.42,70.24,70.4,124200.0,39.2586,39.3536,39.253,39.3424,124200.0
2007-05-02 10:25:00,70.4,70.64,70.39,70.64,62600.0,39.3424,39.4765,39.3368,39.4765,62600.0
2007-05-02 10:30:00,70.63,70.71,70.63,70.69,85900.0,39.4709,39.5156,39.4709,39.5044,85900.0
2007-05-02 10:35:00,70.69,70.83,70.69,70.82,77700.0,39.5044,39.5827,39.5044,39.5771,77700.0
2007-05-02 10:40:00,70.81,70.84,70.78,70.8,23600.0,39.5715,39.5883,39.5547,39.5659,23600.0
2007-05-02 10:45:00,70.78,70.8,70.73,70.73,27600.0,39.5547,39.5659,39.5268,39.5268,27600.0
2007-05-02 10:50:00,70.74,70.74,70.61,70.61,38400.0,39.5324,39.5324,39.4597,39.4597,38400.0
2007-05-02 10:55:00,70.61,70.63,70.51,70.59,52600.0,39.4597,39.4709,39.4039,39.4486,52600.0
2007-05-02 11:00:00,70.58,70.6,70.5,70.51,41500.0,39.443,39.4541,39.3983,39.4039,41500.0
2007-05-02 11:05:00,70.5,70.62,70.5,70.6,63000.0,39.3983,39.4653,39.3983,39.4541,63000.0
2007-05-02 11:10:00,70.61,70.62,70.58,70.6,36000.0,39.4597,39.4653,39.443,39.4541,36000.0
2007-05-02 11:15:00,70.6,70.71,70.59,70.7,74000.0,39.4541,39.5156,39.4486,39.51,74000.0
2007-05-02 11:20:00,70.69,70.78,70.69,70.78,52800.0,39.5044,39.5547,39.5044,39.5547,52800.0
2007-05-02 11:25:00,70.78,70.78,70.74,70.74,51900.0,39.5547,39.5547,39.5324,39.5324,51900.0
2007-05-02 11:30:00,70.74,70.74,70.6,70.63,84100.0,39.5324,39.5324,39.4541,39.4709,84100.0
2007-05-02 11:35:00,70.62,70.62,70.53,70.55,51000.0,39.4653,39.4653,39.415,39.4262,51000.0
2007-05-02 11:40:00,70.58,70.6,70.53,70.55,47000.0,39.443,39.4541,39.415,39.4262,47000.0
2007-05-02 11:45:00,70.55,70.57,70.5,70.53,56800.0,39.4262,39.4374,39.3983,39.415,56800.0
2007-05-02 11:50:00,70.52,70.53,70.48,70.48,92100.0,39.4094,39.415,39.3871,39.3871,92100.0
2007-05-02 11:55:00,70.48,70.49,70.38,70.38,36500.0,39.3871,39.3927,39.3312,39.3312,36500.0
2007-05-02 12:00:00,70.39,70.43,70.38,70.43,27300.0,39.3368,39.3591,39.3312,39.3591,27300.0
2007-05-02 12:05:00,70.43,70.43,70.39,70.39,17600.0,39.3591,39.3591,39.3368,39.3368,17600.0
2007-05-02 12:10:00,70.39,70.44,70.39,70.43,11900.0,39.3368,39.3647,39.3368,39.3591,11900.0
2007-05-02 12:15:00,70.44,70.49,70.44,70.45,33300.0,39.3647,39.3927,39.3647,39.3703,33300.0
2007-05-02 12:20:00,70.45,70.47,70.43,70.46,35300.0,39.3703,39.3815,39.3591,39.3759,35300.0
2007-05-02 12:25:00,70.47,70.53,70.45,70.53,35600.0,39.3815,39.415,39.3703,39.415,35600.0
2007-05-02 12:30:00,70.51,70.55,70.51,70.53,26200.0,39.4039,39.4262,39.4039,39.415,26200.0
2007-05-02 12:35:00,70.54,70.54,70.41,70.41,36900.0,39.4206,39.4206,39.348,39.348,36900.0
2007-05-02 12:40:00,70.41,70.45,70.36,70.44,39000.0,39.348,39.3703,39.32,39.3647,39000.0
2007-05-02 12:45:00,70.44,70.5,70.44,70.5,11200.0,39.3647,39.3983,39.3647,39.3983,11200.0
2007-05-02 12:50:00,70.49,70.52,70.49,70.5,29200.0,39.3927,39.4094,39.3927,39.3983,29200.0
2007-05-02 12:55:00,70.5,70.51,70.48,70.49,11800.0,39.3983,39.4039,39.3871,39.3927,11800.0
2007-05-02 13:00:00,70.49,70.52,70.49,70.5,25000.0,39.3927,39.4094,39.3927,39.3983,25000.0
2007-05-02 13:05:00,70.5,70.5,70.46,70.49,15100.0,39.3983,39.3983,39.3759,39.3927,15100.0
2007-05-02 13:10:00,70.49,70.5,70.46,70.49,30100.0,39.3927,39.3983,39.3759,39.3927,30100.0
2007-05-02 13:15:00,70.49,70.54,70.48,70.49,40700.0,39.3927,39.4206,39.3871,39.3927,40700.0
2007-05-02 13:20:00,70.49,70.54,70.48,70.52,29800.0,39.3927,39.4206,39.3871,39.4094,29800.0
2007-05-02 13:25:00,70.52,70.52,70.49,70.51,25300.0,39.4094,39.4094,39.3927,39.4039,25300.0
2007-05-02 13:30:00,70.51,70.55,70.51,70.55,20600.0,39.4039,39.4262,39.4039,39.4262,20600.0
2007-05-02 13:35:00,70.55,70.58,70.53,70.58,22100.0,39.4262,39.443,39.415,39.443,22100.0
2007-05-02 13:40:00,70.59,70.63,70.55,70.59,48100.0,39.4486,39.4709,39.4262,39.4486,48100.0
2007-05-02 13:45:00,70.6,70.64,70.58,70.63,24200.0,39.4541,39.4765,39.443,39.4709,24200.0
2007-05-02 13:50:00,70.63,70.63,70.55,70.56,34500.0,39.4709,39.4709,39.4262,39.4318,34500.0
2007-05-02 13:55:00,70.56,70.63,70.56,70.6,27700.0,39.4318,39.4709,39.4318,39.4541,27700.0
2007-05-02 14:00:00,70.59,70.65,70.58,70.64,41200.0,39.4486,39.4821,39.443,39.4765,41200.0
2007-05-02 14:05:00,70.64,70.65,70.59,70.61,29500.0,39.4765,39.4821,39.4486,39.4597,29500.0
2007-05-02 14:10:00,70.6,70.62,70.59,70.6,22700.0,39.4541,39.4653,39.4486,39.4541,22700.0
2007-05-02 14:15:00,70.59,70.66,70.59,70.66,35300.0,39.4486,39.4877,39.4486,39.4877,35300.0
2007-05-02 14:20:00,70.66,70.75,70.66,70.74,59000.0,39.4877,39.538,39.4877,39.5324,59000.0
2007-05-02 14:25:00,70.74,70.76,70.73,70.75,42200.0,39.5324,39.5436,39.5268,39.538,42200.0
2007-05-02 14:30:00,70.75,70.76,70.71,70.72,32500.0,39.538,39.5436,39.5156,39.5212,32500.0
2007-05-02 14:35:00,70.72,70.72,70.68,70.68,22600.0,39.5212,39.5212,39.4989,39.4989,22600.0
2007-05-02 14:40:00,70.67,70.7,70.66,70.7,20600.0,39.4933,39.51,39.4877,39.51,20600.0
2007-05-02 14:45:00,70.7,70.74,70.7,70.72,35500.0,39.51,39.5324,39.51,39.5212,35500.0
2007-05-02 14:50:00,70.72,70.77,70.7,70.75,61800.0,39.5212,39.5492,39.51,39.538,61800.0
2007-05-02 14:55:00,70.75,70.77,70.72,70.73,61200.0,39.538,39.5492,39.5212,39.5268,61200.0
2007-05-02 15:00:00,70.74,70.74,70.66,70.66,35300.0,39.5324,39.5324,39.4877,39.4877,35300.0
2007-05-02 15:05:00,70.66,70.66,70.57,70.57,51600.0,39.4877,39.4877,39.4374,39.4374,51600.0
2007-05-02 15:10:00,70.57,70.64,70.55,70.6,96900.0,39.4374,39.4765,39.4262,39.4541,96900.0
2007-05-02 15:15:00,70.61,70.65,70.58,70.62,71900.0,39.4597,39.4821,39.443,39.4653,71900.0
2007-05-02 15:20:00,70.63,70.74,70.61,70.74,111500.0,39.4709,39.5324,39.4597,39.5324,111500.0
2007-05-02 15:25:00,70.73,70.77,70.73,70.77,53300.0,39.5268,39.5492,39.5268,39.5492,53300.0
2007-05-02 15:30:00,70.77,70.82,70.76,70.81,71400.0,39.5492,39.5771,39.5436,39.5715,71400.0
2007-05-02 15:35:00,70.81,70.88,70.81,70.87,94700.0,39.5715,39.6106,39.5715,39.605,94700.0
2007-05-02 15:40:00,70.87,70.87,70.8,70.84,121900.0,39.605,39.605,39.5659,39.5883,121900.0
2007-05-02 15:45:00,70.83,70.87,70.83,70.84,97200.0,39.5827,39.605,39.5827,39.5883,97200.0
2007-05-02 15:50:00,70.84,70.84,70.73,70.77,115500.0,39.5883,39.5883,39.5268,39.5492,115500.0
2007-05-02 15:55:00,70.76,70.81,70.74,70.78,131500.0,39.5436,39.5715,39.5324,39.5547,131500.0
2007-05-03 09:30:00,70.97,71.2,70.82,70.96,98100.0,39.6609,39.7895,39.5771,39.6553,98100.0
2007-05-03 09:35:00,70.96,71.34,70.66,70.9,188200.0,39.6553,39.8677,39.4877,39.6218,188200.0
2007-05-03 09:40:00,70.93,71.19,70.92,71.0,53500.0,39.6386,39.7839,39.633,39.6777,53500.0
2007-05-03 09:45:00,71.03,71.2,71.02,71.12,44500.0,39.6944,39.7895,39.6889,39.7447,44500.0
2007-05-03 09:50:00,71.12,71.21,71.07,71.16,43900.0,39.7447,39.795,39.7168,39.7671,43900.0
2007-05-03 09:55:00,71.15,71.2,71.12,71.17,30200.0,39.7615,39.7895,39.7447,39.7727,30200.0
2007-05-03 10:00:00,71.18,71.25,71.12,71.13,63300.0,39.7783,39.8174,39.7447,39.7503,63300.0
2007-05-03 10:05:00,71.13,71.25,71.12,71.19,46500.0,39.7503,39.8174,39.7447,39.7839,46500.0
2007-05-03 10:10:00,71.19,71.19,71.08,71.08,37200.0,39.7839,39.7839,39.7224,39.7224,37200.0
2007-05-03 10:15:00,71.09,71.09,70.99,71.01,46800.0,39.728,39.728,39.6721,39.6833,46800.0
2007-05-03 10:20:00,71.01,71.01,70.9,70.9,39800.0,39.6833,39.6833,39.6218,39.6218,39800.0
2007-05-03 10:25:00,70.89,71.04,70.82,71.03,48000.0,39.6162,39.7,39.5771,39.6944,48000.0
2007-05-03 10:30:00,71.04,71.09,70.96,70.97,28100.0,39.7,39.728,39.6553,39.6609,28100.0
2007-05-03 10:35:00,70.97,71.08,70.96,71.07,42200.0,39.6609,39.7224,39.6553,39.7168,42200.0
2007-05-03 10:40:00,71.08,71.25,71.04,71.24,64000.0,39.7224,39.8174,39.7,39.8118,64000.0
2007-05-03 10:45:00,71.24,71.34,71.23,71.32,59900.0,39.8118,39.8677,39.8062,39.8565,59900.0
2007-05-03 10:50:00,71.31,71.34,71.31,71.31,27300.0,39.8509,39.8677,39.8509,39.8509,27300.0
2007-05-03 10:55:00,71.31,71.32,71.22,71.23,38400.0,39.8509,39.8565,39.8006,39.8062,38400.0
2007-05-03 11:00:00,71.23,71.24,71.15,71.17,33600.0,39.8062,39.8118,39.7615,39.7727,33600.0
2007-05-03 11:05:00,71.17,71.2,71.16,71.2,14500.0,39.7727,39.7895,39.7671,39.7895,14500.0
2007-05-03 11:10:00,71.2,71.24,71.19,71.21,37800.0,39.7895,39.8118,39.7839,39.795,37800.0
2007-05-03 11:15:00,71.2,71.2,71.12,71.14,29100.0,39.7895,39.7895,39.7447,39.7559,29100.0
2007-05-03 11:20:00,71.14,71.4,71.13,71.33,77600.0,39.7559,39.9012,39.7503,39.8621,77600.0
2007-05-03 11:25:00,71.32,71.36,71.22,71.23,17900.0,39.8565,39.8789,39.8006,39.8062,17900.0
2007-05-03 11:30:00,71.22,71.23,71.2,71.21,17400.0,39.8006,39.8062,39.7895,39.795,17400.0
2007-05-03 11:35:00,71.21,71.22,71.14,71.14,25800.0,39.795,39.8006,39.7559,39.7559,25800.0
2007-05-03 11:40:00,71.12,71.13,71.1,71.11,10900.0,39.7447,39.7503,39.7336,39.7392,10900.0
2007-05-03 11:45:00,71.11,71.11,71.06,71.1,32200.0,39.7392,39.7392,39.7112,39.7336,32200.0
2007-05-03 11:50:00,71.1,71.2,71.09,71.18,32400.0,39.7336,39.7895,39.728,39.7783,32400.0
2007-05-03 11:55:00,71.18,71.29,71.17,71.29,16400.0,39.7783,39.8397,39.7727,39.8397,16400.0
2007-05-03 12:00:00,71.28,71.31,71.16,71.18,34400.0,39.8342,39.8509,39.7671,39.7783,34400.0
2007-05-03 12:05:00,71.19,71.2,71.17,71.19,20600.0,39.7839,39.7895,39.7727,39.7839,20600.0
2007-05-03 12:10:00,71.19,71.19,71.15,71.16,9900.0,39.7839,39.7839,39.7615,39.7671,9900.0
2007-05-03 12:15:00,71.14,71.15,71.13,71.14,12400.0,39.7559,39.7615,39.7503,39.7559,12400.0
2007-05-03 12:20:00,71.14,71.2,71.1,71.18,35200.0,39.7559,39.7895,39.7336,39.7783,35200.0
2007-05-03 12:25:00,71.17,71.18,71.03,71.03,31600.0,39.7727,39.7783,39.6944,39.6944,31600.0
2007-05-03 12:30:00,71.03,71.04,71.03,71.04,29900.0,39.6944,39.7,39.6944,39.7,29900.0
2007-05-03 12:35:00,71.04,71.16,71.03,71.16,45000.0,39.7,39.7671,39.6944,39.7671,45000.0
2007-05-03 12:40:00,71.16,71.26,71.16,71.26,36700.0,39.7671,39.823,39.7671,39.823,36700.0
2007-05-03 12:45:00,71.25,71.28,71.25,71.27,29100.0,39.8174,39.8342,39.8174,39.8286,29100.0
2007-05-03 12:50:00,71.27,71.3,71.23,71.29,31700.0,39.8286,39.8453,39.8062,39.8397,31700.0
2007-05-03 12:55:00,71.29,71.3,71.27,71.29,16000.0,39.8397,39.8453,39.8286,39.8397,16000.0
2007-05-03 13:00:00,71.28,71.3,71.27,71.27,22400.0,39.8342,39.8453,39.8286,39.8286,22400.0
2007-05-03 13:05:00,71.27,71.28,71.22,71.22,21700.0,39.8286,39.8342,39.8006,39.8006,21700.0
2007-05-03 13:10:00,71.23,71.23,71.14,71.14,30800.0,39.8062,39.8062,39.7559,39.7559,30800.0
2007-05-03 13:15:00,71.12,71.13,71.08,71.08,12900.0,39.7447,39.7503,39.7224,39.7224,12900.0
2007-05-03 13:20:00,71.08,71.09,71.04,71.05,29600.0,39.7224,39.728,39.7,39.7056,29600.0
2007-05-03 13:25:00,71.05,71.06,71.03,71.04,24800.0,39.7056,39.7112,39.6944,39.7,24800.0
2007-05-03 13:30:00,71.05,71.05,71.03,71.04,24100.0,39.7056,39.7056,39.6944,39.7,24100.0
2007-05-03 13:35:00,71.04,71.04,71.02,71.04,22100.0,39.7,39.7,39.6889,39.7,22100.0
2007-05-03 13:40:00,71.03,71.04,71.03,71.04,20600.0,39.6944,39.7,39.6944,39.7,20600.0
2007-05-03 13:45:00,71.04,71.09,71.04,71.08,29000.0,39.7,39.728,39.7,39.7224,29000.0
2007-05-03 13:50:00,71.08,71.09,71.03,71.03,15400.0,39.7224,39.728,39.6944,39.6944,15400.0
2007-05-03 13:55:00,71.04,71.04,71.01,71.04,39000.0,39.7,39.7,39.6833,39.7,39000.0
2007-05-03 14:00:00,71.04,71.06,71.03,71.05,19600.0,39.7,39.7112,39.6944,39.7056,19600.0
2007-05-03 14:05:00,71.05,71.05,70.97,70.98,25600.0,39.7056,39.7056,39.6609,39.6665,25600.0
2007-05-03 14:10:00,70.97,71.0,70.96,70.96,26700.0,39.6609,39.6777,39.6553,39.6553,26700.0
2007-05-03 14:15:00,70.96,70.97,70.93,70.97,45700.0,39.6553,39.6609,39.6386,39.6609,45700.0
2007-05-03 14:20:00,70.97,70.99,70.86,70.89,58700.0,39.6609,39.6721,39.5994,39.6162,58700.0
2007-05-03 14:25:00,70.89,70.93,70.87,70.91,33900.0,39.6162,39.6386,39.605,39.6274,33900.0
2007-05-03 14:30:00,70.91,70.92,70.85,70.88,44000.0,39.6274,39.633,39.5939,39.6106,44000.0
2007-05-03 14:35:00,70.88,70.89,70.83,70.87,41800.0,39.6106,39.6162,39.5827,39.605,41800.0
2007-05-03 14:40:00,70.88,70.88,70.85,70.85,13700.0,39.6106,39.6106,39.5939,39.5939,13700.0
2007-05-03 14:45:00,70.85,70.9,70.84,70.88,43600.0,39.5939,39.6218,39.5883,39.6106,43600.0
2007-05-03 14:50:00,70.88,70.92,70.86,70.9,44200.0,39.6106,39.633,39.5994,39.6218,44200.0
2007-05-03 14:55:00,70.9,70.96,70.88,70.96,26200.0,39.6218,39.6553,39.6106,39.6553,26200.0
2007-05-03 15:00:00,70.96,71.04,70.95,71.04,42800.0,39.6553,39.7,39.6497,39.7,42800.0
2007-05-03 15:05:00,71.02,71.04,70.96,70.96,32400.0,39.6889,39.7,39.6553,39.6553,32400.0
2007-05-03 15:10:00,70.97,70.97,70.89,70.92,37600.0,39.6609,39.6609,39.6162,39.633,37600.0
2007-05-03 15:15:00,70.92,70.92,70.88,70.91,38000.0,39.633,39.633,39.6106,39.6274,38000.0
2007-05-03 15:20:00,70.91,70.94,70.91,70.92,24000.0,39.6274,39.6442,39.6274,39.633,24000.0
2007-05-03 15:25:00,70.92,70.95,70.92,70.93,33800.0,39.633,39.6497,39.633,39.6386,33800.0
2007-05-03 15:30:00,70.93,70.93,70.88,70.89,90000.0,39.6386,39.6386,39.6106,39.6162,90000.0
2007-05-03 15:35:00,70.89,70.9,70.76,70.77,56300.0,39.6162,39.6218,39.5436,39.5492,56300.0
2007-05-03 15:40:00,70.76,70.78,70.75,70.75,64700.0,39.5436,39.5547,39.538,39.538,64700.0
2007-05-03 15:45:00,70.76,70.81,70.75,70.79,76300.0,39.5436,39.5715,39.538,39.5603,76300.0
2007-05-03 15:50:00,70.78,70.87,70.77,70.84,104500.0,39.5547,39.605,39.5492,39.5883,104500.0
2007-05-03 15:55:00,70.84,70.87,70.82,70.87,102000.0,39.5883,39.605,39.5771,39.605,102000.0
2007-05-04 09:30:00,70.99,71.17,70.93,71.16,58300.0,39.6721,39.7727,39.6386,39.7671,58300.0
2007-05-04 09:35:00,71.18,71.2,70.83,71.1,76100.0,39.7783,39.7895,39.5827,39.7336,76100.0
2007-05-04 09:40:00,71.1,71.16,71.07,71.15,47800.0,39.7336,39.7671,39.7168,39.7615,47800.0
2007-05-04 09:45:00,71.15,71.19,71.08,71.13,51500.0,39.7615,39.7839,39.7224,39.7503,51500.0
2007-05-04 09:50:00,71.12,71.26,71.12,71.15,35600.0,39.7447,39.823,39.7447,39.7615,35600.0
2007-05-04 09:55:00,71.15,71.31,71.15,71.29,33300.0,39.7615,39.8509,39.7615,39.8397,33300.0
2007-05-04 10:00:00,71.3,71.34,71.09,71.13,37500.0,39.8453,39.8677,39.728,39.7503,37500.0
2007-05-04 10:05:00,71.14,71.2,71.1,71.15,62700.0,39.7559,39.7895,39.7336,39.7615,62700.0
2007-05-04 10:10:00,71.15,71.23,71.13,71.15,43000.0,39.7615,39.8062,39.7503,39.7615,43000.0
2007-05-04 10:15:00,71.15,71.2,71.14,71.17,36000.0,39.7615,39.7895,39.7559,39.7727,36000.0
2007-05-04 10:20:00,71.17,71.19,71.15,71.15,19900.0,39.7727,39.7839,39.7615,39.7615,19900.0
2007-05-04 10:25:00,71.16,71.2,71.15,71.15,28100.0,39.7671,39.7895,39.7615,39.7615,28100.0
2007-05-04 10:30:00,71.16,71.17,71.15,71.15,28400.0,39.7671,39.7727,39.7615,39.7615,28400.0
2007-05-04 10:35:00,71.15,71.17,71.15,71.15,18300.0,39.7615,39.7727,39.7615,39.7615,18300.0
2007-05-04 10:40:00,71.15,71.21,71.14,71.21,48800.0,39.7615,39.795,39.7559,39.795,48800.0
2007-05-04 10:45:00,71.21,71.24,71.2,71.24,14800.0,39.795,39.8118,39.7895,39.8118,14800.0
2007-05-04 10:50:00,71.23,71.23,71.19,71.2,10900.0,39.8062,39.8062,39.7839,39.7895,10900.0
2007-05-04 10:55:00,71.19,71.23,71.19,71.19,20500.0,39.7839,39.8062,39.7839,39.7839,20500.0
2007-05-04 11:00:00,71.19,71.19,71.16,71.18,15000.0,39.7839,39.7839,39.7671,39.7783,15000.0
2007-05-04 11:05:00,71.17,71.18,71.15,71.16,15200.0,39.7727,39.7783,39.7615,39.7671,15200.0
2007-05-04 11:10:00,71.15,71.2,71.14,71.2,25900.0,39.7615,39.7895,39.7559,39.7895,25900.0
2007-05-04 11:15:00,71.2,71.2,71.18,71.19,9600.0,39.7895,39.7895,39.7783,39.7839,9600.0
2007-05-04 11:20:00,71.2,71.2,71.17,71.17,19200.0,39.7895,39.7895,39.7727,39.7727,19200.0
2007-05-04 11:25:00,71.17,71.17,71.15,71.17,13500.0,39.7727,39.7727,39.7615,39.7727,13500.0
2007-05-04 11:30:00,71.16,71.17,71.15,71.16,21200.0,39.7671,39.7727,39.7615,39.7671,21200.0
2007-05-04 11:35:00,71.16,71.16,71.13,71.14,20700.0,39.7671,39.7671,39.7503,39.7559,20700.0
2007-05-04 11:40:00,71.15,71.16,71.14,71.15,11900.0,39.7615,39.7671,39.7559,39.7615,11900.0
2007-05-04 11:45:00,71.16,71.17,71.15,71.17,32500.0,39.7671,39.7727,39.7615,39.7727,32500.0
2007-05-04 11:50:00,71.16,71.17,71.14,71.16,14600.0,39.7671,39.7727,39.7559,39.7671,14600.0
2007-05-04 11:55:00,71.16,71.17,71.15,71.16,12300.0,39.7671,39.7727,39.7615,39.7671,12300.0
2007-05-04 12:00:00,71.17,71.22,71.16,71.2,24800.0,39.7727,39.8006,39.7671,39.7895,24800.0
2007-05-04 12:05:00,71.19,71.22,71.19,71.21,19400.0,39.7839,39.8006,39.7839,39.795,19400.0
2007-05-04 12:10:00,71.21,71.22,71.19,71.2,20100.0,39.795,39.8006,39.7839,39.7895,20100.0
2007-05-04 12:15:00,71.2,71.21,71.19,71.2,21700.0,39.7895,39.795,39.7839,39.7895,21700.0
2007-05-04 12:20:00,71.21,71.21,71.19,71.2,54800.0,39.795,39.795,39.7839,39.7895,54800.0
2007-05-04 12:25:00,71.2,71.21,71.14,71.14,38900.0,39.7895,39.795,39.7559,39.7559,38900.0
2007-05-04 12:30:00,71.14,71.21,71.09,71.21,59000.0,39.7559,39.795,39.728,39.795,59000.0
2007-05-04 12:35:00,71.2,71.24,71.19,71.21,27700.0,39.7895,39.8118,39.7839,39.795,27700.0
2007-05-04 12:40:00,71.22,71.24,71.22,71.24,9700.0,39.8006,39.8118,39.8006,39.8118,9700.0
2007-05-04 12:45:00,71.24,71.28,71.24,71.27,36900.0,39.8118,39.8342,39.8118,39.8286,36900.0
2007-05-04 12:50:00,71.27,71.29,71.26,71.27,12800.0,39.8286,39.8397,39.823,39.8286,12800.0
2007-05-04 12:55:00,71.27,71.28,71.26,71.27,8000.0,39.8286,39.8342,39.823,39.8286,8000.0
2007-05-04 13:00:00,71.26,71.26,71.22,71.23,4200.0,39.823,39.823,39.8006,39.8062,4200.0
2007-05-04 13:05:00,71.22,71.22,71.19,71.2,8900.0,39.8006,39.8006,39.7839,39.7895,8900.0
2007-05-04 13:10:00,71.2,71.22,71.18,71.19,43200.0,39.7895,39.8006,39.7783,39.7839,43200.0
2007-05-04 13:15:00,71.2,71.22,71.19,71.22,11700.0,39.7895,39.8006,39.7839,39.8006,11700.0
2007-05-04 13:20:00,71.21,71.24,71.2,71.22,10400.0,39.795,39.8118,39.7895,39.8006,10400.0
2007-05-04 13:25:00,71.2,71.21,71.19,71.2,16800.0,39.7895,39.795,39.7839,39.7895,16800.0
2007-05-04 13:30:00,71.2,71.22,71.2,71.21,14400.0,39.7895,39.8006,39.7895,39.795,14400.0
2007-05-04 13:35:00,71.2,71.21,71.19,71.2,8800.0,39.7895,39.795,39.7839,39.7895,8800.0
2007-05-04 13:40:00,71.2,71.25,71.19,71.25,21500.0,39.7895,39.8174,39.7839,39.8174,21500.0
2007-05-04 13:45:00,71.25,71.29,71.25,71.26,22200.0,39.8174,39.8397,39.8174,39.823,22200.0
2007-05-04 13:50:00,71.25,71.25,71.2,71.2,10300.0,39.8174,39.8174,39.7895,39.7895,10300.0
2007-05-04 13:55:00,71.2,71.2,71.11,71.14,57300.0,39.7895,39.7895,39.7392,39.7559,57300.0
2007-05-04 14:00:00,71.14,71.15,71.12,71.12,12700.0,39.7559,39.7615,39.7447,39.7447,12700.0
2007-05-04 14:05:00,71.11,71.14,71.11,71.11,31900.0,39.7392,39.7559,39.7392,39.7392,31900.0
2007-05-04 14:10:00,71.11,71.15,71.11,71.14,45500.0,39.7392,39.7615,39.7392,39.7559,45500.0
2007-05-04 14:15:00,71.14,71.16,71.13,71.13,11100.0,39.7559,39.7671,39.7503,39.7503,11100.0
2007-05-04 14:20:00,71.12,71.16,71.12,71.13,12200.0,39.7447,39.7671,39.7447,39.7503,12200.0
2007-05-04 14:25:00,71.13,71.14,71.11,71.13,32300.0,39.7503,39.7559,39.7392,39.7503,32300.0
2007-05-04 14:30:00,71.13,71.14,71.13,71.13,14400.0,39.7503,39.7559,39.7503,39.7503,14400.0
2007-05-04 14:35:00,71.13,71.17,71.1,71.12,70100.0,39.7503,39.7727,39.7336,39.7447,70100.0
2007-05-04 14:40:00,71.12,71.15,71.1,71.1,48400.0,39.7447,39.7615,39.7336,39.7336,48400.0
2007-05-04 14:45:00,71.1,71.11,71.07,71.09,27500.0,39.7336,39.7392,39.7168,39.728,27500.0
2007-05-04 14:50:00,71.08,71.11,71.08,71.09,11300.0,39.7224,39.7392,39.7224,39.728,11300.0
2007-05-04 14:55:00,71.09,71.13,71.05,71.05,64900.0,39.728,39.7503,39.7056,39.7056,64900.0
2007-05-04 15:00:00,71.05,71.07,71.05,71.07,40000.0,39.7056,39.7168,39.7056,39.7168,40000.0
2007-05-04 15:05:00,71.07,71.09,71.07,71.08,27000.0,39.7168,39.728,39.7168,39.7224,27000.0
2007-05-04 15:10:00,71.07,71.17,71.07,71.15,68800.0,39.7168,39.7727,39.7168,39.7615,68800.0
2007-05-04 15:15:00,71.14,71.15,71.08,71.11,49000.0,39.7559,39.7615,39.7224,39.7392,49000.0
2007-05-04 15:20:00,71.11,71.14,71.09,71.14,22700.0,39.7392,39.7559,39.728,39.7559,22700.0
2007-05-04 15:25:00,71.12,71.14,71.09,71.09,20900.0,39.7447,39.7559,39.728,39.728,20900.0
2007-05-04 15:30:00,71.09,71.15,71.09,71.15,32400.0,39.728,39.7615,39.728,39.7615,32400.0
2007-05-04 15:35:00,71.15,71.16,71.13,71.13,37700.0,39.7615,39.7671,39.7503,39.7503,37700.0
2007-05-04 15:40:00,71.14,71.15,71.1,71.12,60300.0,39.7559,39.7615,39.7336,39.7447,60300.0
2007-05-04 15:45:00,71.12,71.13,71.05,71.1,53100.0,39.7447,39.7503,39.7056,39.7336,53100.0
2007-05-04 15:50:00,71.1,71.16,71.1,71.12,39000.0,39.7336,39.7671,39.7336,39.7447,39000.0
2007-05-04 15:55:00,71.14,71.14,71.08,71.1,54500.0,39.7559,39.7559,39.7224,39.7336,54500.0
2007-05-07 09:30:00,71.34,71.43,71.34,71.38,78500.0,39.8677,39.918,39.8677,39.89,78500.0
2007-05-07 09:35:00,71.41,71.43,71.3,71.34,27500.0,39.9068,39.918,39.8453,39.8677,27500.0
2007-05-07 09:40:00,71.33,71.4,71.33,71.4,18500.0,39.8621,39.9012,39.8621,39.9012,18500.0
2007-05-07 09:45:00,71.39,71.43,71.34,71.4,19700.0,39.8956,39.918,39.8677,39.9012,19700.0
2007-05-07 09:50:00,71.4,71.43,71.31,71.41,16500.0,39.9012,39.918,39.8509,39.9068,16500.0
2007-05-07 09:55:00,71.4,71.48,71.31,71.35,20700.0,39.9012,39.9459,39.8509,39.8733,20700.0
2007-05-07 10:00:00,71.36,71.41,71.3,71.39,12500.0,39.8789,39.9068,39.8453,39.8956,12500.0
2007-05-07 10:05:00,71.39,71.44,71.34,71.39,25800.0,39.8956,39.9236,39.8677,39.8956,25800.0
2007-05-07 10:10:00,71.39,71.39,71.35,71.39,19900.0,39.8956,39.8956,39.8733,39.8956,19900.0
2007-05-07 10:15:00,71.38,71.44,71.36,71.36,37300.0,39.89,39.9236,39.8789,39.8789,37300.0
2007-05-07 10:20:00,71.36,71.41,71.31,71.32,39800.0,39.8789,39.9068,39.8509,39.8565,39800.0
2007-05-07 10:25:00,71.32,71.32,71.22,71.3,26400.0,39.8565,39.8565,39.8006,39.8453,26400.0
2007-05-07 10:30:00,71.3,71.32,71.21,71.24,16600.0,39.8453,39.8565,39.795,39.8118,16600.0
2007-05-07 10:35:00,71.24,71.29,71.21,71.25,16600.0,39.8118,39.8397,39.795,39.8174,16600.0
2007-05-07 10:40:00,71.25,71.3,71.2,71.22,17800.0,39.8174,39.8453,39.7895,39.8006,17800.0
2007-05-07 10:45:00,71.22,71.22,71.17,71.21,13100.0,39.8006,39.8006,39.7727,39.795,13100.0
2007-05-07 10:50:00,71.21,71.22,71.14,71.14,15600.0,39.795,39.8006,39.7559,39.7559,15600.0
2007-05-07 10:55:00,71.13,71.13,71.03,71.03,43400.0,39.7503,39.7503,39.6944,39.6944,43400.0
2007-05-07 11:00:00,71.03,71.09,70.99,71.09,32000.0,39.6944,39.728,39.6721,39.728,32000.0
2007-05-07 11:05:00,71.1,71.16,71.02,71.16,37700.0,39.7336,39.7671,39.6889,39.7671,37700.0
2007-05-07 11:10:00,71.16,71.22,71.15,71.2,34500.0,39.7671,39.8006,39.7615,39.7895,34500.0
2007-05-07 11:15:00,71.2,71.25,71.18,71.25,37900.0,39.7895,39.8174,39.7783,39.8174,37900.0
2007-05-07 11:20:00,71.25,71.27,71.23,71.25,14900.0,39.8174,39.8286,39.8062,39.8174,14900.0
2007-05-07 11:25:00,71.25,71.27,71.2,71.2,28400.0,39.8174,39.8286,39.7895,39.7895,28400.0
2007-05-07 11:30:00,71.21,71.29,71.19,71.29,9000.0,39.795,39.8397,39.7839,39.8397,9000.0
2007-05-07 11:35:00,71.28,71.3,71.25,71.27,14000.0,39.8342,39.8453,39.8174,39.8286,14000.0
2007-05-07 11:40:00,71.27,71.31,71.26,71.3,26600.0,39.8286,39.8509,39.823,39.8453,26600.0
2007-05-07 11:45:00,71.3,71.35,71.3,71.3,21200.0,39.8453,39.8733,39.8453,39.8453,21200.0
2007-05-07 11:50:00,71.3,71.31,71.29,71.29,13900.0,39.8453,39.8509,39.8397,39.8397,13900.0
2007-05-07 11:55:00,71.3,71.3,71.24,71.25,14000.0,39.8453,39.8453,39.8118,39.8174,14000.0
2007-05-07 12:00:00,71.26,71.28,71.2,71.2,22600.0,39.823,39.8342,39.7895,39.7895,22600.0
2007-05-07 12:05:00,71.23,71.24,71.19,71.19,15500.0,39.8062,39.8118,39.7839,39.7839,15500.0
2007-05-07 12:10:00,71.18,71.2,71.13,71.15,31200.0,39.7783,39.7895,39.7503,39.7615,31200.0
2007-05-07 12:15:00,71.15,71.16,71.11,71.13,20600.0,39.7615,39.7671,39.7392,39.7503,20600.0
2007-05-07 12:20:00,71.13,71.14,71.08,71.1,28600.0,39.7503,39.7559,39.7224,39.7336,28600.0
2007-05-07 12:25:00,71.09,71.12,71.08,71.09,16200.0,39.728,39.7447,39.7224,39.728,16200.0
2007-05-07 12:30:00,71.1,71.1,71.07,71.08,10700.0,39.7336,39.7336,39.7168,39.7224,10700.0
2007-05-07 12:35:00,71.08,71.08,71.05,71.05,14300.0,39.7224,39.7224,39.7056,39.7056,14300.0
2007-05-07 12:40:00,71.07,71.07,71.05,71.07,12000.0,39.7168,39.7168,39.7056,39.7168,12000.0
2007-05-07 12:45:00,71.06,71.09,71.05,71.09,16500.0,39.7112,39.728,39.7056,39.728,16500.0
2007-05-07 12:50:00,71.09,71.1,71.06,71.08,12000.0,39.728,39.7336,39.7112,39.7224,12000.0
2007-05-07 12:55:00,71.09,71.11,71.06,71.06,16600.0,39.728,39.7392,39.7112,39.7112,16600.0
2007-05-07 13:00:00,71.05,71.05,71.03,71.04,11400.0,39.7056,39.7056,39.6944,39.7,11400.0
2007-05-07 13:05:00,71.03,71.03,71.01,71.03,13800.0,39.6944,39.6944,39.6833,39.6944,13800.0
2007-05-07 13:10:00,71.01,71.04,71.0,71.04,13700.0,39.6833,39.7,39.6777,39.7,13700.0
2007-05-07 13:15:00,71.03,71.04,71.02,71.03,8100.0,39.6944,39.7,39.6889,39.6944,8100.0
2007-05-07 13:20:00,71.03,71.03,70.99,70.99,15400.0,39.6944,39.6944,39.6721,39.6721,15400.0
2007-05-07 13:25:00,70.99,71.01,70.98,71.01,11100.0,39.6721,39.6833,39.6665,39.6833,11100.0
2007-05-07 13:30:00,71.0,71.02,71.0,71.0,16100.0,39.6777,39.6889,39.6777,39.6777,16100.0
2007-05-07 13:35:00,71.01,71.05,71.01,71.05,15300.0,39.6833,39.7056,39.6833,39.7056,15300.0
2007-05-07 13:40:00,71.05,71.09,71.04,71.09,13500.0,39.7056,39.728,39.7,39.728,13500.0
2007-05-07 13:45:00,71.09,71.11,71.06,71.11,11200.0,39.728,39.7392,39.7112,39.7392,11200.0
2007-05-07 13:50:00,71.11,71.11,71.05,71.09,15400.0,39.7392,39.7392,39.7056,39.728,15400.0
2007-05-07 13:55:00,71.08,71.13,71.06,71.11,9900.0,39.7224,39.7503,39.7112,39.7392,9900.0
2007-05-07 14:00:00,71.09,71.11,71.07,71.08,11000.0,39.728,39.7392,39.7168,39.7224,11000.0
2007-05-07 14:05:00,71.08,71.11,71.06,71.09,7800.0,39.7224,39.7392,39.7112,39.728,7800.0
2007-05-07 14:10:00,71.1,71.12,71.08,71.09,10400.0,39.7336,39.7447,39.7224,39.728,10400.0
2007-05-07 14:15:00,71.1,71.12,71.0,71.0,18600.0,39.7336,39.7447,39.6777,39.6777,18600.0
2007-05-07 14:20:00,71.02,71.02,70.97,70.99,25300.0,39.6889,39.6889,39.6609,39.6721,25300.0
2007-05-07 14:25:00,70.98,71.0,70.93,70.95,39000.0,39.6665,39.6777,39.6386,39.6497,39000.0
2007-05-07 14:30:00,70.93,70.98,70.93,70.96,61200.0,39.6386,39.6665,39.6386,39.6553,61200.0
2007-05-07 14:35:00,70.96,70.99,70.94,70.96,10000.0,39.6553,39.6721,39.6442,39.6553,10000.0
2007-05-07 14:40:00,70.96,70.98,70.94,70.94,22700.0,39.6553,39.6665,39.6442,39.6442,22700.0
2007-05-07 14:45:00,70.94,70.95,70.92,70.92,14700.0,39.6442,39.6497,39.633,39.633,14700.0
2007-05-07 14:50:00,70.91,70.94,70.88,70.92,46200.0,39.6274,39.6442,39.6106,39.633,46200.0
2007-05-07 14:55:00,70.92,70.95,70.9,70.91,20800.0,39.633,39.6497,39.6218,39.6274,20800.0
2007-05-07 15:00:00,70.9,70.92,70.82,70.84,27400.0,39.6218,39.633,39.5771,39.5883,27400.0
2007-05-07 15:05:00,70.83,70.86,70.81,70.81,70500.0,39.5827,39.5994,39.5715,39.5715,70500.0
2007-05-07 15:10:00,70.81,70.82,70.81,70.81,43600.0,39.5715,39.5771,39.5715,39.5715,43600.0
2007-05-07 15:15:00,70.82,70.82,70.78,70.78,29200.0,39.5771,39.5771,39.5547,39.5547,29200.0
2007-05-07 15:20:00,70.79,70.79,70.75,70.77,50000.0,39.5603,39.5603,39.538,39.5492,50000.0
2007-05-07 15:25:00,70.77,70.77,70.76,70.76,45100.0,39.5492,39.5492,39.5436,39.5436,45100.0
2007-05-07 15:30:00,70.77,70.77,70.75,70.77,36500.0,39.5492,39.5492,39.538,39.5492,36500.0
2007-05-07 15:35:00,70.77,70.78,70.77,70.78,42700.0,39.5492,39.5547,39.5492,39.5547,42700.0
2007-05-07 15:40:00,70.78,70.83,70.78,70.81,60500.0,39.5547,39.5827,39.5547,39.5715,60500.0
2007-05-07 15:45:00,70.81,70.86,70.78,70.81,75400.0,39.5715,39.5994,39.5547,39.5715,75400.0
2007-05-07 15:50:00,70.82,70.82,70.81,70.82,66300.0,39.5771,39.5771,39.5715,39.5771,66300.0
2007-05-07 15:55:00,70.81,70.82,70.77,70.77,92400.0,39.5715,39.5771,39.5492,39.5492,92400.0
2007-05-08 09:30:00,70.62,70.7,70.35,70.52,90200.0,39.4653,39.51,39.3144,39.4094,90200.0
2007-05-08 09:35:00,70.55,70.64,70.25,70.38,69200.0,39.4262,39.4765,39.2586,39.3312,69200.0
2007-05-08 09:40:00,70.38,70.4,70.31,70.31,29600.0,39.3312,39.3424,39.2921,39.2921,29600.0
2007-05-08 09:45:00,70.31,70.51,70.28,70.48,113500.0,39.2921,39.4039,39.2753,39.3871,113500.0
2007-05-08 09:50:00,70.49,70.58,70.43,70.48,90600.0,39.3927,39.443,39.3591,39.3871,90600.0
2007-05-08 09:55:00,70.48,70.51,70.43,70.5,25900.0,39.3871,39.4039,39.3591,39.3983,25900.0
2007-05-08 10:00:00,70.48,70.5,70.44,70.47,32100.0,39.3871,39.3983,39.3647,39.3815,32100.0
2007-05-08 10:05:00,70.48,70.5,70.35,70.49,55800.0,39.3871,39.3983,39.3144,39.3927,55800.0
2007-05-08 10:10:00,70.49,70.54,70.44,70.48,37000.0,39.3927,39.4206,39.3647,39.3871,37000.0
2007-05-08 10:15:00,70.46,70.46,70.29,70.29,76500.0,39.3759,39.3759,39.2809,39.2809,76500.0
2007-05-08 10:20:00,70.31,70.45,70.29,70.32,36500.0,39.2921,39.3703,39.2809,39.2977,36500.0
2007-05-08 10:25:00,70.29,70.44,70.27,70.39,20700.0,39.2809,39.3647,39.2697,39.3368,20700.0
2007-05-08 10:30:00,70.37,70.46,70.37,70.39,23200.0,39.3256,39.3759,39.3256,39.3368,23200.0
2007-05-08 10:35:00,70.4,70.47,70.39,70.42,21300.0,39.3424,39.3815,39.3368,39.3536,21300.0
2007-05-08 10:40:00,70.44,70.5,70.4,70.42,26000.0,39.3647,39.3983,39.3424,39.3536,26000.0
2007-05-08 10:45:00,70.42,70.44,70.32,70.34,108800.0,39.3536,39.3647,39.2977,39.3088,108800.0
2007-05-08 10:50:00,70.34,70.45,70.31,70.45,15700.0,39.3088,39.3703,39.2921,39.3703,15700.0
2007-05-08 10:55:00,70.45,70.53,70.43,70.48,42400.0,39.3703,39.415,39.3591,39.3871,42400.0
2007-05-08 11:00:00,70.48,70.49,70.39,70.4,29400.0,39.3871,39.3927,39.3368,39.3424,29400.0
2007-05-08 11:05:00,70.41,70.43,70.4,70.4,24300.0,39.348,39.3591,39.3424,39.3424,24300.0
2007-05-08 11:10:00,70.4,70.41,70.37,70.39,26000.0,39.3424,39.348,39.3256,39.3368,26000.0
2007-05-08 11:15:00,70.39,70.5,70.38,70.5,34100.0,39.3368,39.3983,39.3312,39.3983,34100.0
2007-05-08 11:20:00,70.5,70.52,70.49,70.51,26500.0,39.3983,39.4094,39.3927,39.4039,26500.0
2007-05-08 11:25:00,70.51,70.52,70.5,70.5,37000.0,39.4039,39.4094,39.3983,39.3983,37000.0
2007-05-08 11:30:00,70.5,70.53,70.49,70.49,23000.0,39.3983,39.415,39.3927,39.3927,23000.0
2007-05-08 11:35:00,70.47,70.48,70.43,70.44,9400.0,39.3815,39.3871,39.3591,39.3647,9400.0
2007-05-08 11:40:00,70.44,70.47,70.43,70.43,15600.0,39.3647,39.3815,39.3591,39.3591,15600.0
2007-05-08 11:45:00,70.44,70.44,70.4,70.4,13100.0,39.3647,39.3647,39.3424,39.3424,13100.0
2007-05-08 11:50:00,70.4,70.41,70.37,70.39,11100.0,39.3424,39.348,39.3256,39.3368,11100.0
2007-05-08 11:55:00,70.38,70.4,70.37,70.38,9700.0,39.3312,39.3424,39.3256,39.3312,9700.0
2007-05-08 12:00:00,70.37,70.39,70.33,70.38,22200.0,39.3256,39.3368,39.3033,39.3312,22200.0
2007-05-08 12:05:00,70.39,70.42,70.36,70.42,124500.0,39.3368,39.3536,39.32,39.3536,124500.0
2007-05-08 12:10:00,70.42,70.47,70.4,70.46,29900.0,39.3536,39.3815,39.3424,39.3759,29900.0
2007-05-08 12:15:00,70.45,70.48,70.4,70.44,29600.0,39.3703,39.3871,39.3424,39.3647,29600.0
2007-05-08 12:20:00,70.44,70.46,70.38,70.38,17800.0,39.3647,39.3759,39.3312,39.3312,17800.0
2007-05-08 12:25:00,70.38,70.4,70.37,70.39,17300.0,39.3312,39.3424,39.3256,39.3368,17300.0
2007-05-08 12:30:00,70.39,70.41,70.37,70.4,15500.0,39.3368,39.348,39.3256,39.3424,15500.0
2007-05-08 12:35:00,70.39,70.49,70.38,70.49,25200.0,39.3368,39.3927,39.3312,39.3927,25200.0
2007-05-08 12:40:00,70.49,70.55,70.49,70.55,27800.0,39.3927,39.4262,39.3927,39.4262,27800.0
2007-05-08 12:45:00,70.53,70.63,70.53,70.62,27900.0,39.415,39.4709,39.415,39.4653,27900.0
2007-05-08 12:50:00,70.63,70.65,70.62,70.63,24600.0,39.4709,39.4821,39.4653,39.4709,24600.0
2007-05-08 12:55:00,70.63,70.63,70.58,70.6,42500.0,39.4709,39.4709,39.443,39.4541,42500.0
2007-05-08 13:00:00,70.6,70.68,70.6,70.67,28600.0,39.4541,39.4989,39.4541,39.4933,28600.0
2007-05-08 13:05:00,70.67,70.74,70.67,70.73,20300.0,39.4933,39.5324,39.4933,39.5268,20300.0
2007-05-08 13:10:00,70.74,70.81,70.73,70.8,41900.0,39.5324,39.5715,39.5268,39.5659,41900.0
2007-05-08 13:15:00,70.79,70.83,70.78,70.81,32500.0,39.5603,39.5827,39.5547,39.5715,32500.0
2007-05-08 13:20:00,70.82,70.89,70.82,70.86,53700.0,39.5771,39.6162,39.5771,39.5994,53700.0
2007-05-08 13:25:00,70.85,70.86,70.83,70.85,24000.0,39.5939,39.5994,39.5827,39.5939,24000.0
2007-05-08 13:30:00,70.85,70.85,70.75,70.77,41900.0,39.5939,39.5939,39.538,39.5492,41900.0
2007-05-08 13:35:00,70.78,70.81,70.74,70.78,13700.0,39.5547,39.5715,39.5324,39.5547,13700.0
2007-05-08 13:40:00,70.79,70.81,70.72,70.75,17500.0,39.5603,39.5715,39.5212,39.538,17500.0
2007-05-08 13:45:00,70.75,70.81,70.74,70.81,33700.0,39.538,39.5715,39.5324,39.5715,33700.0
2007-05-08 13:50:00,70.8,70.84,70.78,70.8,27900.0,39.5659,39.5883,39.5547,39.5659,27900.0
2007-05-08 13:55:00,70.81,70.85,70.8,70.85,22500.0,39.5715,39.5939,39.5659,39.5939,22500.0
2007-05-08 14:00:00,70.83,70.85,70.81,70.82,13800.0,39.5827,39.5939,39.5715,39.5771,13800.0
2007-05-08 14:05:00,70.82,70.83,70.8,70.81,28300.0,39.5771,39.5827,39.5659,39.5715,28300.0
2007-05-08 14:10:00,70.8,70.85,70.8,70.84,35700.0,39.5659,39.5939,39.5659,39.5883,35700.0
2007-05-08 14:15:00,70.84,70.84,70.79,70.82,14500.0,39.5883,39.5883,39.5603,39.5771,14500.0
2007-05-08 14:20:00,70.83,70.85,70.8,70.81,20000.0,39.5827,39.5939,39.5659,39.5715,20000.0
2007-05-08 14:25:00,70.82,70.83,70.81,70.83,14400.0,39.5771,39.5827,39.5715,39.5827,14400.0
2007-05-08 14:30:00,70.83,70.85,70.82,70.83,53700.0,39.5827,39.5939,39.5771,39.5827,53700.0
2007-05-08 14:35:00,70.83,70.83,70.8,70.82,6900.0,39.5827,39.5827,39.5659,39.5771,6900.0
2007-05-08 14:40:00,70.82,70.86,70.79,70.8,21800.0,39.5771,39.5994,39.5603,39.5659,21800.0
2007-05-08 14:45:00,70.81,70.83,70.81,70.81,6900.0,39.5715,39.5827,39.5715,39.5715,6900.0
2007-05-08 14:50:00,70.82,70.83,70.8,70.81,8300.0,39.5771,39.5827,39.5659,39.5715,8300.0
2007-05-08 14:55:00,70.81,70.83,70.8,70.81,13000.0,39.5715,39.5827,39.5659,39.5715,13000.0
2007-05-08 15:00:00,70.81,70.83,70.8,70.81,17300.0,39.5715,39.5827,39.5659,39.5715,17300.0
2007-05-08 15:05:00,70.8,70.82,70.78,70.8,20400.0,39.5659,39.5771,39.5547,39.5659,20400.0
2007-05-08 15:10:00,70.79,70.82,70.79,70.81,28800.0,39.5603,39.5771,39.5603,39.5715,28800.0
2007-05-08 15:15:00,70.81,70.81,70.78,70.8,19300.0,39.5715,39.5715,39.5547,39.5659,19300.0
2007-05-08 15:20:00,70.8,70.81,70.77,70.78,21300.0,39.5659,39.5715,39.5492,39.5547,21300.0
2007-05-08 15:25:00,70.78,70.83,70.77,70.82,23200.0,39.5547,39.5827,39.5492,39.5771,23200.0
2007-05-08 15:30:00,70.82,70.83,70.79,70.8,29400.0,39.5771,39.5827,39.5603,39.5659,29400.0
2007-05-08 15:35:00,70.79,70.84,70.79,70.81,33100.0,39.5603,39.5883,39.5603,39.5715,33100.0
2007-05-08 15:40:00,70.82,70.85,70.79,70.83,52700.0,39.5771,39.5939,39.5603,39.5827,52700.0
2007-05-08 15:45:00,70.84,70.85,70.82,70.82,32900.0,39.5883,39.5939,39.5771,39.5771,32900.0
2007-05-08 15:50:00,70.84,70.85,70.77,70.79,64000.0,39.5883,39.5939,39.5492,39.5603,64000.0
2007-05-08 15:55:00,70.79,70.84,70.79,70.84,44300.0,39.5603,39.5883,39.5603,39.5883,44300.0
2007-05-09 09:30:00,70.84,70.85,70.71,70.82,40600.0,39.5883,39.5939,39.5156,39.5771,40600.0
2007-05-09 09:35:00,70.85,70.99,70.79,70.83,29600.0,39.5939,39.6721,39.5603,39.5827,29600.0
2007-05-09 09:40:00,70.83,70.88,70.78,70.81,21000.0,39.5827,39.6106,39.5547,39.5715,21000.0
2007-05-09 09:45:00,70.81,70.84,70.75,70.77,21500.0,39.5715,39.5883,39.538,39.5492,21500.0
2007-05-09 09:50:00,70.77,70.78,70.75,70.76,41500.0,39.5492,39.5547,39.538,39.5436,41500.0
2007-05-09 09:55:00,70.75,70.76,70.58,70.58,42500.0,39.538,39.5436,39.443,39.443,42500.0
2007-05-09 10:00:00,70.58,70.71,70.58,70.71,42100.0,39.443,39.5156,39.443,39.5156,42100.0
2007-05-09 10:05:00,70.71,70.78,70.62,70.72,44600.0,39.5156,39.5547,39.4653,39.5212,44600.0
2007-05-09 10:10:00,70.71,70.77,70.66,70.66,60600.0,39.5156,39.5492,39.4877,39.4877,60600.0
2007-05-09 10:15:00,70.66,70.7,70.63,70.65,57100.0,39.4877,39.51,39.4709,39.4821,57100.0
2007-05-09 10:20:00,70.65,70.69,70.63,70.64,35300.0,39.4821,39.5044,39.4709,39.4765,35300.0
2007-05-09 10:25:00,70.64,70.67,70.63,70.64,35800.0,39.4765,39.4933,39.4709,39.4765,35800.0
2007-05-09 10:30:00,70.64,70.69,70.63,70.65,48000.0,39.4765,39.5044,39.4709,39.4821,48000.0
2007-05-09 10:35:00,70.63,70.66,70.62,70.66,24200.0,39.4709,39.4877,39.4653,39.4877,24200.0
2007-05-09 10:40:00,70.66,70.7,70.66,70.69,23000.0,39.4877,39.51,39.4877,39.5044,23000.0
2007-05-09 10:45:00,70.69,70.71,70.68,70.71,12700.0,39.5044,39.5156,39.4989,39.5156,12700.0
2007-05-09 10:50:00,70.71,70.72,70.69,70.69,13000.0,39.5156,39.5212,39.5044,39.5044,13000.0
2007-05-09 10:55:00,70.7,70.72,70.69,70.7,9700.0,39.51,39.5212,39.5044,39.51,9700.0
2007-05-09 11:00:00,70.71,70.74,70.71,70.74,9800.0,39.5156,39.5324,39.5156,39.5324,9800.0
2007-05-09 11:05:00,70.74,70.74,70.71,70.72,29500.0,39.5324,39.5324,39.5156,39.5212,29500.0
2007-05-09 11:10:00,70.72,70.77,70.72,70.76,14300.0,39.5212,39.5492,39.5212,39.5436,14300.0
2007-05-09 11:15:00,70.75,70.83,70.75,70.82,13400.0,39.538,39.5827,39.538,39.5771,13400.0
2007-05-09 11:20:00,70.83,70.86,70.82,70.86,32700.0,39.5827,39.5994,39.5771,39.5994,32700.0
2007-05-09 11:25:00,70.87,70.95,70.83,70.9,59400.0,39.605,39.6497,39.5827,39.6218,59400.0
2007-05-09 11:30:00,70.9,70.96,70.87,70.94,39700.0,39.6218,39.6553,39.605,39.6442,39700.0
2007-05-09 11:35:00,70.94,70.97,70.93,70.96,25600.0,39.6442,39.6609,39.6386,39.6553,25600.0
2007-05-09 11:40:00,70.96,70.96,70.93,70.93,12000.0,39.6553,39.6553,39.6386,39.6386,12000.0
2007-05-09 11:45:00,70.95,70.97,70.9,70.93,27200.0,39.6497,39.6609,39.6218,39.6386,27200.0
2007-05-09 11:50:00,70.93,70.93,70.85,70.9,16700.0,39.6386,39.6386,39.5939,39.6218,16700.0
2007-05-09 11:55:00,70.88,70.88,70.8,70.8,17500.0,39.6106,39.6106,39.5659,39.5659,17500.0
2007-05-09 12:00:00,70.81,70.85,70.8,70.85,16400.0,39.5715,39.5939,39.5659,39.5939,16400.0
2007-05-09 12:05:00,70.85,70.85,70.82,70.83,9500.0,39.5939,39.5939,39.5771,39.5827,9500.0
2007-05-09 12:10:00,70.84,70.84,70.8,70.81,11400.0,39.5883,39.5883,39.5659,39.5715,11400.0
2007-05-09 12:15:00,70.81,70.87,70.81,70.87,26900.0,39.5715,39.605,39.5715,39.605,26900.0
2007-05-09 12:20:00,70.87,70.87,70.8,70.81,27600.0,39.605,39.605,39.5659,39.5715,27600.0
2007-05-09 12:25:00,70.8,70.87,70.8,70.85,18200.0,39.5659,39.605,39.5659,39.5939,18200.0
2007-05-09 12:30:00,70.84,70.85,70.83,70.84,17400.0,39.5883,39.5939,39.5827,39.5883,17400.0
2007-05-09 12:35:00,70.85,70.87,70.84,70.86,10900.0,39.5939,39.605,39.5883,39.5994,10900.0
2007-05-09 12:40:00,70.86,70.9,70.86,70.87,23500.0,39.5994,39.6218,39.5994,39.605,23500.0
2007-05-09 12:45:00,70.87,70.91,70.84,70.91,36000.0,39.605,39.6274,39.5883,39.6274,36000.0
2007-05-09 12:50:00,70.91,70.91,70.89,70.9,28100.0,39.6274,39.6274,39.6162,39.6218,28100.0
2007-05-09 12:55:00,70.91,70.94,70.9,70.94,18100.0,39.6274,39.6442,39.6218,39.6442,18100.0
2007-05-09 13:00:00,70.94,70.95,70.91,70.93,10900.0,39.6442,39.6497,39.6274,39.6386,10900.0
2007-05-09 13:05:00,70.92,70.98,70.9,70.93,44300.0,39.633,39.6665,39.6218,39.6386,44300.0
2007-05-09 13:10:00,70.95,70.96,70.93,70.95,11700.0,39.6497,39.6553,39.6386,39.6497,11700.0
2007-05-09 13:15:00,70.94,70.94,70.89,70.89,26300.0,39.6442,39.6442,39.6162,39.6162,26300.0
2007-05-09 13:20:00,70.89,70.91,70.87,70.88,18600.0,39.6162,39.6274,39.605,39.6106,18600.0
2007-05-09 13:25:00,70.89,70.92,70.88,70.89,8500.0,39.6162,39.633,39.6106,39.6162,8500.0
2007-05-09 13:30:00,70.9,70.9,70.86,70.86,17000.0,39.6218,39.6218,39.5994,39.5994,17000.0
2007-05-09 13:35:00,70.86,70.87,70.8,70.85,40200.0,39.5994,39.605,39.5659,39.5939,40200.0
2007-05-09 13:40:00,70.84,70.85,70.81,70.83,22100.0,39.5883,39.5939,39.5715,39.5827,22100.0
2007-05-09 13:45:00,70.83,70.9,70.81,70.88,23000.0,39.5827,39.6218,39.5715,39.6106,23000.0
2007-05-09 13:50:00,70.88,70.9,70.85,70.88,20700.0,39.6106,39.6218,39.5939,39.6106,20700.0
2007-05-09 13:55:00,70.89,70.92,70.86,70.9,14000.0,39.6162,39.633,39.5994,39.6218,14000.0
2007-05-09 14:00:00,70.88,70.96,70.88,70.94,16000.0,39.6106,39.6553,39.6106,39.6442,16000.0
2007-05-09 14:05:00,70.94,70.96,70.84,70.88,47600.0,39.6442,39.6553,39.5883,39.6106,47600.0
2007-05-09 14:10:00,70.89,70.94,70.85,70.89,44600.0,39.6162,39.6442,39.5939,39.6162,44600.0
2007-05-09 14:15:00,70.88,70.88,70.65,70.82,83300.0,39.6106,39.6106,39.4821,39.5771,83300.0
2007-05-09 14:20:00,70.85,71.04,70.75,70.8,82300.0,39.5939,39.7,39.538,39.5659,82300.0
2007-05-09 14:25:00,70.8,70.87,70.75,70.81,37500.0,39.5659,39.605,39.538,39.5715,37500.0
2007-05-09 14:30:00,70.81,70.83,70.77,70.78,26400.0,39.5715,39.5827,39.5492,39.5547,26400.0
2007-05-09 14:35:00,70.78,70.81,70.75,70.79,43000.0,39.5547,39.5715,39.538,39.5603,43000.0
2007-05-09 14:40:00,70.8,70.91,70.73,70.9,46300.0,39.5659,39.6274,39.5268,39.6218,46300.0
2007-05-09 14:45:00,70.92,71.03,70.91,71.01,45500.0,39.633,39.6944,39.6274,39.6833,45500.0
2007-05-09 14:50:00,70.99,71.04,70.99,71.03,25300.0,39.6721,39.7,39.6721,39.6944,25300.0
2007-05-09 14:55:00,71.04,71.09,70.9,70.95,46200.0,39.7,39.728,39.6218,39.6497,46200.0
2007-05-09 15:00:00,70.94,71.0,70.93,71.0,25500.0,39.6442,39.6777,39.6386,39.6777,25500.0
2007-05-09 15:05:00,70.99,71.0,70.96,70.98,40700.0,39.6721,39.6777,39.6553,39.6665,40700.0
2007-05-09 15:10:00,70.98,71.03,70.97,71.02,23300.0,39.6665,39.6944,39.6609,39.6889,23300.0
2007-05-09 15:15:00,71.02,71.05,70.92,70.94,26000.0,39.6889,39.7056,39.633,39.6442,26000.0
2007-05-09 15:20:00,70.95,71.06,70.95,71.04,19600.0,39.6497,39.7112,39.6497,39.7,19600.0
2007-05-09 15:25:00,71.04,71.1,71.03,71.1,13800.0,39.7,39.7336,39.6944,39.7336,13800.0
2007-05-09 15:30:00,71.08,71.09,71.03,71.08,25100.0,39.7224,39.728,39.6944,39.7224,25100.0
2007-05-09 15:35:00,71.07,71.08,71.03,71.03,33100.0,39.7168,39.7224,39.6944,39.6944,33100.0
2007-05-09 15:40:00,71.03,71.04,70.94,70.94,46000.0,39.6944,39.7,39.6442,39.6442,46000.0
2007-05-09 15:45:00,70.95,71.02,70.94,71.02,70200.0,39.6497,39.6889,39.6442,39.6889,70200.0
2007-05-09 15:50:00,71.01,71.01,70.92,70.93,57300.0,39.6833,39.6833,39.633,39.6386,57300.0
2007-05-09 15:55:00,70.92,70.94,70.9,70.93,70500.0,39.633,39.6442,39.6218,39.6386,70500.0
2007-05-10 09:30:00,70.5,70.66,70.25,70.6,122900.0,39.3983,39.4877,39.2586,39.4541,122900.0
2007-05-10 09:35:00,70.57,70.6,70.43,70.52,71500.0,39.4374,39.4541,39.3591,39.4094,71500.0
2007-05-10 09:40:00,70.52,70.59,70.5,70.53,83600.0,39.4094,39.4486,39.3983,39.415,83600.0
2007-05-10 09:45:00,70.53,70.7,70.53,70.66,376000.0,39.415,39.51,39.415,39.4877,376000.0
2007-05-10 09:50:00,70.66,70.85,70.65,70.8,54900.0,39.4877,39.5939,39.4821,39.5659,54900.0
2007-05-10 09:55:00,70.8,70.81,70.66,70.77,87700.0,39.5659,39.5715,39.4877,39.5492,87700.0
2007-05-10 10:00:00,70.76,70.83,70.71,70.81,54300.0,39.5436,39.5827,39.5156,39.5715,54300.0
2007-05-10 10:05:00,70.78,70.91,70.78,70.86,41400.0,39.5547,39.6274,39.5547,39.5994,41400.0
2007-05-10 10:10:00,70.86,70.87,70.8,70.8,36400.0,39.5994,39.605,39.5659,39.5659,36400.0
2007-05-10 10:15:00,70.79,71.0,70.79,70.99,50600.0,39.5603,39.6777,39.5603,39.6721,50600.0
2007-05-10 10:20:00,70.99,71.06,70.97,71.0,22700.0,39.6721,39.7112,39.6609,39.6777,22700.0
2007-05-10 10:25:00,71.0,71.0,70.9,70.9,27200.0,39.6777,39.6777,39.6218,39.6218,27200.0
2007-05-10 10:30:00,70.9,70.93,70.86,70.91,35000.0,39.6218,39.6386,39.5994,39.6274,35000.0
2007-05-10 10:35:00,70.9,70.99,70.9,70.98,37300.0,39.6218,39.6721,39.6218,39.6665,37300.0
2007-05-10 10:40:00,70.99,71.0,70.94,70.97,32000.0,39.6721,39.6777,39.6442,39.6609,32000.0
2007-05-10 10:45:00,70.96,70.99,70.92,70.98,29200.0,39.6553,39.6721,39.633,39.6665,29200.0
2007-05-10 10:50:00,70.98,70.99,70.92,70.92,26000.0,39.6665,39.6721,39.633,39.633,26000.0
2007-05-10 10:55:00,70.92,70.94,70.9,70.94,26600.0,39.633,39.6442,39.6218,39.6442,26600.0
2007-05-10 11:00:00,70.93,70.94,70.87,70.87,21000.0,39.6386,39.6442,39.605,39.605,21000.0
2007-05-10 11:05:00,70.88,70.88,70.8,70.8,20300.0,39.6106,39.6106,39.5659,39.5659,20300.0
2007-05-10 11:10:00,70.8,70.81,70.75,70.75,66800.0,39.5659,39.5715,39.538,39.538,66800.0
2007-05-10 11:15:00,70.76,70.77,70.63,70.64,103800.0,39.5436,39.5492,39.4709,39.4765,103800.0
2007-05-10 11:20:00,70.65,70.7,70.64,70.68,62500.0,39.4821,39.51,39.4765,39.4989,62500.0
2007-05-10 11:25:00,70.68,70.71,70.66,70.69,41000.0,39.4989,39.5156,39.4877,39.5044,41000.0
2007-05-10 11:30:00,70.69,70.69,70.64,70.65,36000.0,39.5044,39.5044,39.4765,39.4821,36000.0
2007-05-10 11:35:00,70.66,70.67,70.63,70.65,42400.0,39.4877,39.4933,39.4709,39.4821,42400.0
2007-05-10 11:40:00,70.66,70.67,70.65,70.65,45800.0,39.4877,39.4933,39.4821,39.4821,45800.0
2007-05-10 11:45:00,70.65,70.65,70.53,70.53,48800.0,39.4821,39.4821,39.415,39.415,48800.0
2007-05-10 11:50:00,70.53,70.54,70.35,70.37,111400.0,39.415,39.4206,39.3144,39.3256,111400.0
2007-05-10 11:55:00,70.36,70.37,70.25,70.25,70900.0,39.32,39.3256,39.2586,39.2586,70900.0
2007-05-10 12:00:00,70.23,70.26,70.1,70.18,152100.0,39.2474,39.2641,39.1747,39.2194,152100.0
2007-05-10 12:05:00,70.18,70.28,70.18,70.27,78900.0,39.2194,39.2753,39.2194,39.2697,78900.0
2007-05-10 12:10:00,70.27,70.34,70.25,70.34,59800.0,39.2697,39.3088,39.2586,39.3088,59800.0
2007-05-10 12:15:00,70.33,70.35,70.33,70.34,20300.0,39.3033,39.3144,39.3033,39.3088,20300.0
2007-05-10 12:20:00,70.34,70.34,70.23,70.25,100300.0,39.3088,39.3088,39.2474,39.2586,100300.0
2007-05-10 12:25:00,70.25,70.26,70.19,70.22,72500.0,39.2586,39.2641,39.225,39.2418,72500.0
2007-05-10 12:30:00,70.22,70.23,70.11,70.11,49000.0,39.2418,39.2474,39.1803,39.1803,49000.0
2007-05-10 12:35:00,70.12,70.12,70.07,70.09,38200.0,39.1859,39.1859,39.158,39.1691,38200.0
2007-05-10 12:40:00,70.09,70.13,70.07,70.12,51200.0,39.1691,39.1915,39.158,39.1859,51200.0
2007-05-10 12:45:00,70.12,70.13,70.1,70.11,24300.0,39.1859,39.1915,39.1747,39.1803,24300.0
2007-05-10 12:50:00,70.1,70.14,70.09,70.14,43200.0,39.1747,39.1971,39.1691,39.1971,43200.0
2007-05-10 12:55:00,70.12,70.17,70.12,70.17,43500.0,39.1859,39.2138,39.1859,39.2138,43500.0
2007-05-10 13:00:00,70.15,70.21,70.15,70.18,29200.0,39.2027,39.2362,39.2027,39.2194,29200.0
2007-05-10 13:05:00,70.17,70.18,70.08,70.09,20700.0,39.2138,39.2194,39.1636,39.1691,20700.0
2007-05-10 13:10:00,70.09,70.1,70.06,70.08,37500.0,39.1691,39.1747,39.1524,39.1636,37500.0
2007-05-10 13:15:00,70.08,70.14,70.07,70.14,34400.0,39.1636,39.1971,39.158,39.1971,34400.0
2007-05-10 13:20:00,70.14,70.14,70.1,70.11,18700.0,39.1971,39.1971,39.1747,39.1803,18700.0
2007-05-10 13:25:00,70.12,70.12,70.09,70.1,36900.0,39.1859,39.1859,39.1691,39.1747,36900.0
2007-05-10 13:30:00,70.1,70.13,70.05,70.08,82900.0,39.1747,39.1915,39.1468,39.1636,82900.0
2007-05-10 13:35:00,70.08,70.09,70.02,70.06,34200.0,39.1636,39.1691,39.13,39.1524,34200.0
2007-05-10 13:40:00,70.06,70.09,70.04,70.07,21000.0,39.1524,39.1691,39.1412,39.158,21000.0
2007-05-10 13:45:00,70.06,70.07,70.03,70.04,16100.0,39.1524,39.158,39.1356,39.1412,16100.0
2007-05-10 13:50:00,70.03,70.16,70.0,70.15,103600.0,39.1356,39.2083,39.1188,39.2027,103600.0
2007-05-10 13:55:00,70.14,70.16,70.11,70.13,19700.0,39.1971,39.2083,39.1803,39.1915,19700.0
2007-05-10 14:00:00,70.13,70.28,70.12,70.23,60300.0,39.1915,39.2753,39.1859,39.2474,60300.0
2007-05-10 14:05:00,70.24,70.29,70.16,70.17,34500.0,39.253,39.2809,39.2083,39.2138,34500.0
2007-05-10 14:10:00,70.18,70.22,70.11,70.13,36300.0,39.2194,39.2418,39.1803,39.1915,36300.0
2007-05-10 14:15:00,70.13,70.13,70.09,70.13,31300.0,39.1915,39.1915,39.1691,39.1915,31300.0
2007-05-10 14:20:00,70.12,70.13,70.09,70.11,35400.0,39.1859,39.1915,39.1691,39.1803,35400.0
2007-05-10 14:25:00,70.11,70.15,70.1,70.12,36800.0,39.1803,39.2027,39.1747,39.1859,36800.0
2007-05-10 14:30:00,70.11,70.13,70.1,70.11,38100.0,39.1803,39.1915,39.1747,39.1803,38100.0
2007-05-10 14:35:00,70.11,70.12,70.1,70.1,43300.0,39.1803,39.1859,39.1747,39.1747,43300.0
2007-05-10 14:40:00,70.11,70.11,70.08,70.09,45500.0,39.1803,39.1803,39.1636,39.1691,45500.0
2007-05-10 14:45:00,70.1,70.1,70.06,70.08,19700.0,39.1747,39.1747,39.1524,39.1636,19700.0
2007-05-10 14:50:00,70.07,70.1,70.03,70.07,60100.0,39.158,39.1747,39.1356,39.158,60100.0
2007-05-10 14:55:00,70.07,70.1,70.03,70.08,38500.0,39.158,39.1747,39.1356,39.1636,38500.0
2007-05-10 15:00:00,70.08,70.1,70.01,70.01,68300.0,39.1636,39.1747,39.1244,39.1244,68300.0
2007-05-10 15:05:00,70.02,70.02,70.0,70.01,31500.0,39.13,39.13,39.1188,39.1244,31500.0
2007-05-10 15:10:00,70.0,70.11,70.0,70.11,66700.0,39.1188,39.1803,39.1188,39.1803,66700.0
2007-05-10 15:15:00,70.1,70.1,70.0,70.07,81200.0,39.1747,39.1747,39.1188,39.158,81200.0
2007-05-10 15:20:00,70.06,70.07,69.95,69.95,63800.0,39.1524,39.158,39.0909,39.0909,63800.0
2007-05-10 15:25:00,69.95,69.98,69.93,69.97,69200.0,39.0909,39.1077,39.0797,39.1021,69200.0
2007-05-10 15:30:00,69.98,70.0,69.98,70.0,47400.0,39.1077,39.1188,39.1077,39.1188,47400.0
2007-05-10 15:35:00,70.0,70.01,69.97,69.98,81800.0,39.1188,39.1244,39.1021,39.1077,81800.0
2007-05-10 15:40:00,69.97,70.0,69.93,69.95,108500.0,39.1021,39.1188,39.0797,39.0909,108500.0
2007-05-10 15:45:00,69.94,70.04,69.91,69.96,127700.0,39.0853,39.1412,39.0685,39.0965,127700.0
2007-05-10 15:50:00,69.97,70.03,69.92,69.93,147100.0,39.1021,39.1356,39.0741,39.0797,147100.0
2007-05-10 15:55:00,69.93,69.93,69.75,69.83,186500.0,39.0797,39.0797,38.9791,39.0238,186500.0
2007-05-11 09:30:00,69.99,70.39,69.92,70.39,85200.0,39.1133,39.3368,39.0741,39.3368,85200.0
2007-05-11 09:35:00,70.39,70.39,70.2,70.32,37600.0,39.3368,39.3368,39.2306,39.2977,37600.0
2007-05-11 09:40:00,70.33,70.39,70.31,70.32,28400.0,39.3033,39.3368,39.2921,39.2977,28400.0
2007-05-11 09:45:00,70.3,70.58,70.26,70.56,46800.0,39.2865,39.443,39.2641,39.4318,46800.0
2007-05-11 09:50:00,70.57,70.64,70.42,70.64,56300.0,39.4374,39.4765,39.3536,39.4765,56300.0
2007-05-11 09:55:00,70.64,70.64,70.54,70.55,121100.0,39.4765,39.4765,39.4206,39.4262,121100.0
2007-05-11 10:00:00,70.55,70.56,70.46,70.47,108700.0,39.4262,39.4318,39.3759,39.3815,108700.0
2007-05-11 10:05:00,70.47,70.47,70.4,70.4,110900.0,39.3815,39.3815,39.3424,39.3424,110900.0
2007-05-11 10:10:00,70.41,70.43,70.36,70.42,36600.0,39.348,39.3591,39.32,39.3536,36600.0
2007-05-11 10:15:00,70.43,70.53,70.41,70.51,34500.0,39.3591,39.415,39.348,39.4039,34500.0
2007-05-11 10:20:00,70.52,70.55,70.5,70.54,33300.0,39.4094,39.4262,39.3983,39.4206,33300.0
2007-05-11 10:25:00,70.54,70.55,70.49,70.5,20000.0,39.4206,39.4262,39.3927,39.3983,20000.0
2007-05-11 10:30:00,70.5,70.53,70.49,70.51,45800.0,39.3983,39.415,39.3927,39.4039,45800.0
2007-05-11 10:35:00,70.51,70.52,70.49,70.49,28000.0,39.4039,39.4094,39.3927,39.3927,28000.0
2007-05-11 10:40:00,70.49,70.5,70.44,70.45,24600.0,39.3927,39.3983,39.3647,39.3703,24600.0
2007-05-11 10:45:00,70.44,70.46,70.41,70.46,24800.0,39.3647,39.3759,39.348,39.3759,24800.0
2007-05-11 10:50:00,70.46,70.64,70.46,70.61,58500.0,39.3759,39.4765,39.3759,39.4597,58500.0
2007-05-11 10:55:00,70.62,70.7,70.6,70.7,62700.0,39.4653,39.51,39.4541,39.51,62700.0
2007-05-11 11:00:00,70.71,70.82,70.71,70.81,88800.0,39.5156,39.5771,39.5156,39.5715,88800.0
2007-05-11 11:05:00,70.81,70.86,70.8,70.82,40500.0,39.5715,39.5994,39.5659,39.5771,40500.0
2007-05-11 11:10:00,70.82,70.89,70.8,70.87,67900.0,39.5771,39.6162,39.5659,39.605,67900.0
2007-05-11 11:15:00,70.88,70.96,70.88,70.95,60500.0,39.6106,39.6553,39.6106,39.6497,60500.0
2007-05-11 11:20:00,70.94,70.95,70.89,70.91,49200.0,39.6442,39.6497,39.6162,39.6274,49200.0
2007-05-11 11:25:00,70.91,70.91,70.83,70.84,22600.0,39.6274,39.6274,39.5827,39.5883,22600.0
2007-05-11 11:30:00,70.83,70.84,70.8,70.82,86000.0,39.5827,39.5883,39.5659,39.5771,86000.0
2007-05-11 11:35:00,70.81,70.82,70.79,70.79,21100.0,39.5715,39.5771,39.5603,39.5603,21100.0
2007-05-11 11:40:00,70.79,70.8,70.77,70.79,35600.0,39.5603,39.5659,39.5492,39.5603,35600.0
2007-05-11 11:45:00,70.78,70.83,70.77,70.8,35400.0,39.5547,39.5827,39.5492,39.5659,35400.0
2007-05-11 11:50:00,70.8,70.9,70.8,70.9,38900.0,39.5659,39.6218,39.5659,39.6218,38900.0
2007-05-11 11:55:00,70.9,71.04,70.89,71.01,107600.0,39.6218,39.7,39.6162,39.6833,107600.0
2007-05-11 12:00:00,71.02,71.03,70.96,70.96,23500.0,39.6889,39.6944,39.6553,39.6553,23500.0
2007-05-11 12:05:00,70.96,70.97,70.85,70.86,30600.0,39.6553,39.6609,39.5939,39.5994,30600.0
2007-05-11 12:10:00,70.86,70.89,70.83,70.83,64800.0,39.5994,39.6162,39.5827,39.5827,64800.0
2007-05-11 12:15:00,70.83,70.94,70.83,70.94,49300.0,39.5827,39.6442,39.5827,39.6442,49300.0
2007-05-11 12:20:00,70.94,71.21,70.93,71.2,90900.0,39.6442,39.795,39.6386,39.7895,90900.0
2007-05-11 12:25:00,71.21,71.34,71.18,71.34,157500.0,39.795,39.8677,39.7783,39.8677,157500.0
2007-05-11 12:30:00,71.34,71.4,71.33,71.37,51100.0,39.8677,39.9012,39.8621,39.8845,51100.0
2007-05-11 12:35:00,71.36,71.38,71.32,71.36,89000.0,39.8789,39.89,39.8565,39.8789,89000.0
2007-05-11 12:40:00,71.34,71.38,71.34,71.36,45700.0,39.8677,39.89,39.8677,39.8789,45700.0
2007-05-11 12:45:00,71.36,71.37,71.29,71.37,101500.0,39.8789,39.8845,39.8397,39.8845,101500.0
2007-05-11 12:50:00,71.36,71.37,71.36,71.37,56900.0,39.8789,39.8845,39.8789,39.8845,56900.0
2007-05-11 12:55:00,71.37,71.4,71.36,71.39,59700.0,39.8845,39.9012,39.8789,39.8956,59700.0
2007-05-11 13:00:00,71.4,71.42,71.13,71.15,125900.0,39.9012,39.9124,39.7503,39.7615,125900.0
2007-05-11 13:05:00,71.15,71.15,71.04,71.08,47400.0,39.7615,39.7615,39.7,39.7224,47400.0
2007-05-11 13:10:00,71.08,71.09,71.02,71.06,29200.0,39.7224,39.728,39.6889,39.7112,29200.0
2007-05-11 13:15:00,71.06,71.17,71.06,71.17,19000.0,39.7112,39.7727,39.7112,39.7727,19000.0
2007-05-11 13:20:00,71.19,71.27,71.19,71.22,30900.0,39.7839,39.8286,39.7839,39.8006,30900.0
2007-05-11 13:25:00,71.22,71.36,71.22,71.35,32100.0,39.8006,39.8789,39.8006,39.8733,32100.0
2007-05-11 13:30:00,71.34,71.34,71.24,71.24,39600.0,39.8677,39.8677,39.8118,39.8118,39600.0
2007-05-11 13:35:00,71.24,71.27,71.17,71.21,39400.0,39.8118,39.8286,39.7727,39.795,39400.0
2007-05-11 13:40:00,71.21,71.21,71.17,71.18,49000.0,39.795,39.795,39.7727,39.7783,49000.0
2007-05-11 13:45:00,71.18,71.19,71.08,71.09,39400.0,39.7783,39.7839,39.7224,39.728,39400.0
2007-05-11 13:50:00,71.08,71.08,71.05,71.06,18100.0,39.7224,39.7224,39.7056,39.7112,18100.0
2007-05-11 13:55:00,71.06,71.07,70.96,70.97,39400.0,39.7112,39.7168,39.6553,39.6609,39400.0
2007-05-11 14:00:00,70.98,71.06,70.97,71.04,67300.0,39.6665,39.7112,39.6609,39.7,67300.0
2007-05-11 14:05:00,71.04,71.04,70.99,71.01,39900.0,39.7,39.7,39.6721,39.6833,39900.0
2007-05-11 14:10:00,71.01,71.06,71.0,71.06,16900.0,39.6833,39.7112,39.6777,39.7112,16900.0
2007-05-11 14:15:00,71.06,71.13,71.03,71.05,27100.0,39.7112,39.7503,39.6944,39.7056,27100.0
2007-05-11 14:20:00,71.04,71.05,71.01,71.02,73600.0,39.7,39.7056,39.6833,39.6889,73600.0
2007-05-11 14:25:00,71.03,71.03,71.01,71.01,17500.0,39.6944,39.6944,39.6833,39.6833,17500.0
2007-05-11 14:30:00,71.01,71.02,71.0,71.01,15800.0,39.6833,39.6889,39.6777,39.6833,15800.0
2007-05-11 14:35:00,71.0,71.06,71.0,71.05,20800.0,39.6777,39.7112,39.6777,39.7056,20800.0
2007-05-11 14:40:00,71.06,71.09,71.02,71.06,38400.0,39.7112,39.728,39.6889,39.7112,38400.0
2007-05-11 14:45:00,71.06,71.08,71.04,71.04,18300.0,39.7112,39.7224,39.7,39.7,18300.0
2007-05-11 14:50:00,71.04,71.06,71.02,71.02,26900.0,39.7,39.7112,39.6889,39.6889,26900.0
2007-05-11 14:55:00,71.03,71.04,70.99,71.01,25500.0,39.6944,39.7,39.6721,39.6833,25500.0
2007-05-11 15:00:00,71.01,71.05,71.0,71.04,20400.0,39.6833,39.7056,39.6777,39.7,20400.0
2007-05-11 15:05:00,71.04,71.09,71.01,71.09,32300.0,39.7,39.728,39.6833,39.728,32300.0
2007-05-11 15:10:00,71.1,71.11,71.08,71.1,26000.0,39.7336,39.7392,39.7224,39.7336,26000.0
2007-05-11 15:15:00,71.1,71.17,71.1,71.17,35300.0,39.7336,39.7727,39.7336,39.7727,35300.0
2007-05-11 15:20:00,71.18,71.21,71.18,71.2,53000.0,39.7783,39.795,39.7783,39.7895,53000.0
2007-05-11 15:25:00,71.2,71.23,71.2,71.23,28100.0,39.7895,39.8062,39.7895,39.8062,28100.0
2007-05-11 15:30:00,71.23,71.31,71.2,71.28,70700.0,39.8062,39.8509,39.7895,39.8342,70700.0
2007-05-11 15:35:00,71.28,71.28,71.18,71.2,96500.0,39.8342,39.8342,39.7783,39.7895,96500.0
2007-05-11 15:40:00,71.19,71.21,71.15,71.2,83800.0,39.7839,39.795,39.7615,39.7895,83800.0
2007-05-11 15:45:00,71.21,71.25,71.11,71.18,72600.0,39.795,39.8174,39.7392,39.7783,72600.0
2007-05-11 15:50:00,71.18,71.3,71.16,71.29,79000.0,39.7783,39.8453,39.7671,39.8397,79000.0
2007-05-11 15:55:00,71.28,71.39,71.28,71.34,142600.0,39.8342,39.8956,39.8342,39.8677,142600.0
2007-05-14 09:30:00,71.05,71.27,70.9,71.21,66400.0,39.7056,39.8286,39.6218,39.795,66400.0
2007-05-14 09:35:00,71.27,71.42,71.05,71.36,21200.0,39.8286,39.9124,39.7056,39.8789,21200.0
2007-05-14 09:40:00,71.38,71.4,71.35,71.36,36200.0,39.89,39.9012,39.8733,39.8789,36200.0
2007-05-14 09:45:00,71.36,71.4,71.3,71.34,40600.0,39.8789,39.9012,39.8453,39.8677,40600.0
2007-05-14 09:50:00,71.34,71.38,71.3,71.38,33800.0,39.8677,39.89,39.8453,39.89,33800.0
2007-05-14 09:55:00,71.38,71.43,71.37,71.41,27300.0,39.89,39.918,39.8845,39.9068,27300.0
2007-05-14 10:00:00,71.41,71.42,71.27,71.28,38100.0,39.9068,39.9124,39.8286,39.8342,38100.0
2007-05-14 10:05:00,71.27,71.29,71.17,71.26,25100.0,39.8286,39.8397,39.7727,39.823,25100.0
2007-05-14 10:10:00,71.25,71.26,71.13,71.13,20700.0,39.8174,39.823,39.7503,39.7503,20700.0
2007-05-14 10:15:00,71.13,71.17,71.11,71.16,25800.0,39.7503,39.7727,39.7392,39.7671,25800.0
2007-05-14 10:20:00,71.15,71.2,71.12,71.12,17100.0,39.7615,39.7895,39.7447,39.7447,17100.0
2007-05-14 10:25:00,71.12,71.12,71.1,71.11,46900.0,39.7447,39.7447,39.7336,39.7392,46900.0
2007-05-14 10:30:00,71.11,71.16,71.1,71.15,20600.0,39.7392,39.7671,39.7336,39.7615,20600.0
2007-05-14 10:35:00,71.15,71.15,71.1,71.13,27800.0,39.7615,39.7615,39.7336,39.7503,27800.0
2007-05-14 10:40:00,71.13,71.16,71.12,71.13,14700.0,39.7503,39.7671,39.7447,39.7503,14700.0
2007-05-14 10:45:00,71.12,71.19,71.11,71.19,58000.0,39.7447,39.7839,39.7392,39.7839,58000.0
2007-05-14 10:50:00,71.19,71.19,71.1,71.11,42100.0,39.7839,39.7839,39.7336,39.7392,42100.0
2007-05-14 10:55:00,71.12,71.12,71.09,71.11,51200.0,39.7447,39.7447,39.728,39.7392,51200.0
2007-05-14 11:00:00,71.1,71.1,70.93,70.94,20400.0,39.7336,39.7336,39.6386,39.6442,20400.0
2007-05-14 11:05:00,70.93,70.94,70.79,70.79,22600.0,39.6386,39.6442,39.5603,39.5603,22600.0
2007-05-14 11:10:00,70.79,70.8,70.74,70.79,22300.0,39.5603,39.5659,39.5324,39.5603,22300.0
2007-05-14 11:15:00,70.79,70.8,70.77,70.8,21700.0,39.5603,39.5659,39.5492,39.5659,21700.0
2007-05-14 11:20:00,70.79,70.84,70.77,70.84,45000.0,39.5603,39.5883,39.5492,39.5883,45000.0
2007-05-14 11:25:00,70.82,70.84,70.77,70.81,49200.0,39.5771,39.5883,39.5492,39.5715,49200.0
2007-05-14 11:30:00,70.81,70.83,70.79,70.8,15700.0,39.5715,39.5827,39.5603,39.5659,15700.0
2007-05-14 11:35:00,70.8,70.84,70.78,70.84,21300.0,39.5659,39.5883,39.5547,39.5883,21300.0
2007-05-14 11:40:00,70.84,70.86,70.81,70.82,18600.0,39.5883,39.5994,39.5715,39.5771,18600.0
2007-05-14 11:45:00,70.81,70.82,70.81,70.82,4500.0,39.5715,39.5771,39.5715,39.5771,4500.0
2007-05-14 11:50:00,70.81,70.83,70.8,70.81,19300.0,39.5715,39.5827,39.5659,39.5715,19300.0
2007-05-14 11:55:00,70.81,70.81,70.8,70.81,14800.0,39.5715,39.5715,39.5659,39.5715,14800.0
2007-05-14 12:00:00,70.81,70.83,70.8,70.82,16800.0,39.5715,39.5827,39.5659,39.5771,16800.0
2007-05-14 12:05:00,70.83,70.85,70.82,70.85,15700.0,39.5827,39.5939,39.5771,39.5939,15700.0
2007-05-14 12:10:00,70.85,70.89,70.83,70.85,38900.0,39.5939,39.6162,39.5827,39.5939,38900.0
2007-05-14 12:15:00,70.86,70.88,70.86,70.86,17000.0,39.5994,39.6106,39.5994,39.5994,17000.0
2007-05-14 12:20:00,70.85,70.86,70.81,70.82,17100.0,39.5939,39.5994,39.5715,39.5771,17100.0
2007-05-14 12:25:00,70.81,70.82,70.8,70.82,12500.0,39.5715,39.5771,39.5659,39.5771,12500.0
2007-05-14 12:30:00,70.81,70.84,70.8,70.84,12200.0,39.5715,39.5883,39.5659,39.5883,12200.0
2007-05-14 12:35:00,70.83,70.84,70.8,70.82,26600.0,39.5827,39.5883,39.5659,39.5771,26600.0
2007-05-14 12:40:00,70.83,70.85,70.8,70.85,17300.0,39.5827,39.5939,39.5659,39.5939,17300.0
2007-05-14 12:45:00,70.85,70.85,70.83,70.83,6200.0,39.5939,39.5939,39.5827,39.5827,6200.0
2007-05-14 12:50:00,70.83,70.84,70.81,70.81,6000.0,39.5827,39.5883,39.5715,39.5715,6000.0
2007-05-14 12:55:00,70.82,70.82,70.8,70.81,10100.0,39.5771,39.5771,39.5659,39.5715,10100.0
2007-05-14 13:00:00,70.82,70.83,70.8,70.8,13900.0,39.5771,39.5827,39.5659,39.5659,13900.0
2007-05-14 13:05:00,70.8,70.85,70.8,70.85,10400.0,39.5659,39.5939,39.5659,39.5939,10400.0
2007-05-14 13:10:00,70.84,70.84,70.8,70.8,10000.0,39.5883,39.5883,39.5659,39.5659,10000.0
2007-05-14 13:15:00,70.8,70.81,70.8,70.8,33400.0,39.5659,39.5715,39.5659,39.5659,33400.0
2007-05-14 13:20:00,70.81,70.81,70.76,70.78,17500.0,39.5715,39.5715,39.5436,39.5547,17500.0
2007-05-14 13:25:00,70.79,70.82,70.79,70.81,9100.0,39.5603,39.5771,39.5603,39.5715,9100.0
2007-05-14 13:30:00,70.81,70.81,70.78,70.79,8300.0,39.5715,39.5715,39.5547,39.5603,8300.0
2007-05-14 13:35:00,70.8,70.8,70.67,70.69,32000.0,39.5659,39.5659,39.4933,39.5044,32000.0
2007-05-14 13:40:00,70.7,70.74,70.65,70.66,24600.0,39.51,39.5324,39.4821,39.4877,24600.0
2007-05-14 13:45:00,70.64,70.68,70.62,70.67,23900.0,39.4765,39.4989,39.4653,39.4933,23900.0
2007-05-14 13:50:00,70.66,70.67,70.63,70.64,33300.0,39.4877,39.4933,39.4709,39.4765,33300.0
2007-05-14 13:55:00,70.65,70.66,70.62,70.62,11500.0,39.4821,39.4877,39.4653,39.4653,11500.0
2007-05-14 14:00:00,70.63,70.63,70.55,70.56,91800.0,39.4709,39.4709,39.4262,39.4318,91800.0
2007-05-14 14:05:00,70.56,70.59,70.55,70.58,32200.0,39.4318,39.4486,39.4262,39.443,32200.0
2007-05-14 14:10:00,70.57,70.58,70.52,70.52,25800.0,39.4374,39.443,39.4094,39.4094,25800.0
2007-05-14 14:15:00,70.53,70.55,70.44,70.51,55300.0,39.415,39.4262,39.3647,39.4039,55300.0
2007-05-14 14:20:00,70.51,70.56,70.51,70.56,14300.0,39.4039,39.4318,39.4039,39.4318,14300.0
2007-05-14 14:25:00,70.57,70.58,70.52,70.56,12600.0,39.4374,39.443,39.4094,39.4318,12600.0
2007-05-14 14:30:00,70.57,70.63,70.55,70.55,19500.0,39.4374,39.4709,39.4262,39.4262,19500.0
2007-05-14 14:35:00,70.55,70.55,70.51,70.52,14100.0,39.4262,39.4262,39.4039,39.4094,14100.0
2007-05-14 14:40:00,70.51,70.53,70.47,70.48,38400.0,39.4039,39.415,39.3815,39.3871,38400.0
2007-05-14 14:45:00,70.49,70.51,70.49,70.49,11600.0,39.3927,39.4039,39.3927,39.3927,11600.0
2007-05-14 14:50:00,70.49,70.55,70.49,70.49,25500.0,39.3927,39.4262,39.3927,39.3927,25500.0
2007-05-14 14:55:00,70.49,70.53,70.47,70.52,21700.0,39.3927,39.415,39.3815,39.4094,21700.0
2007-05-14 15:00:00,70.53,70.66,70.51,70.65,37500.0,39.415,39.4877,39.4039,39.4821,37500.0
2007-05-14 15:05:00,70.65,70.72,70.62,70.66,30900.0,39.4821,39.5212,39.4653,39.4877,30900.0
2007-05-14 15:10:00,70.66,70.73,70.66,70.73,22300.0,39.4877,39.5268,39.4877,39.5268,22300.0
2007-05-14 15:15:00,70.73,70.75,70.71,70.71,18700.0,39.5268,39.538,39.5156,39.5156,18700.0
2007-05-14 15:20:00,70.71,70.8,70.71,70.76,26600.0,39.5156,39.5659,39.5156,39.5436,26600.0
2007-05-14 15:25:00,70.77,70.77,70.65,70.67,19200.0,39.5492,39.5492,39.4821,39.4933,19200.0
2007-05-14 15:30:00,70.67,70.72,70.67,70.72,29600.0,39.4933,39.5212,39.4933,39.5212,29600.0
2007-05-14 15:35:00,70.72,70.72,70.56,70.58,40500.0,39.5212,39.5212,39.4318,39.443,40500.0
2007-05-14 15:40:00,70.57,70.58,70.5,70.55,69800.0,39.4374,39.443,39.3983,39.4262,69800.0
2007-05-14 15:45:00,70.56,70.64,70.55,70.63,57500.0,39.4318,39.4765,39.4262,39.4709,57500.0
2007-05-14 15:50:00,70.62,70.7,70.62,70.65,75400.0,39.4653,39.51,39.4653,39.4821,75400.0
2007-05-14 15:55:00,70.65,70.71,70.64,70.71,72000.0,39.4821,39.5156,39.4765,39.5156,72000.0
2007-05-15 09:30:00,70.8,70.95,70.74,70.9,52100.0,39.5659,39.6497,39.5324,39.6218,52100.0
2007-05-15 09:35:00,70.9,70.93,70.64,70.79,34200.0,39.6218,39.6386,39.4765,39.5603,34200.0
2007-05-15 09:40:00,70.77,70.84,70.74,70.76,19300.0,39.5492,39.5883,39.5324,39.5436,19300.0
2007-05-15 09:45:00,70.81,70.87,70.78,70.84,35600.0,39.5715,39.605,39.5547,39.5883,35600.0
2007-05-15 09:50:00,70.84,70.84,70.73,70.78,15000.0,39.5883,39.5883,39.5268,39.5547,15000.0
2007-05-15 09:55:00,70.8,70.85,70.76,70.83,26600.0,39.5659,39.5939,39.5436,39.5827,26600.0
2007-05-15 10:00:00,70.84,70.98,70.82,70.98,40900.0,39.5883,39.6665,39.5771,39.6665,40900.0
2007-05-15 10:05:00,70.98,71.1,70.95,71.07,44200.0,39.6665,39.7336,39.6497,39.7168,44200.0
2007-05-15 10:10:00,71.08,71.28,71.07,71.25,55500.0,39.7224,39.8342,39.7168,39.8174,55500.0
2007-05-15 10:15:00,71.23,71.23,71.06,71.11,42700.0,39.8062,39.8062,39.7112,39.7392,42700.0
2007-05-15 10:20:00,71.12,71.17,71.03,71.14,69100.0,39.7447,39.7727,39.6944,39.7559,69100.0
2007-05-15 10:25:00,71.13,71.22,71.11,71.22,41600.0,39.7503,39.8006,39.7392,39.8006,41600.0
2007-05-15 10:30:00,71.21,71.22,71.14,71.14,24900.0,39.795,39.8006,39.7559,39.7559,24900.0
2007-05-15 10:35:00,71.15,71.15,70.99,70.99,29900.0,39.7615,39.7615,39.6721,39.6721,29900.0
2007-05-15 10:40:00,70.99,71.0,70.85,70.85,129300.0,39.6721,39.6777,39.5939,39.5939,129300.0
2007-05-15 10:45:00,70.85,70.95,70.84,70.9,44800.0,39.5939,39.6497,39.5883,39.6218,44800.0
2007-05-15 10:50:00,70.9,70.95,70.89,70.9,74900.0,39.6218,39.6497,39.6162,39.6218,74900.0
2007-05-15 10:55:00,70.91,70.91,70.77,70.82,101100.0,39.6274,39.6274,39.5492,39.5771,101100.0
2007-05-15 11:00:00,70.82,70.82,70.66,70.74,120300.0,39.5771,39.5771,39.4877,39.5324,120300.0
2007-05-15 11:05:00,70.74,70.74,70.67,70.69,28200.0,39.5324,39.5324,39.4933,39.5044,28200.0
2007-05-15 11:10:00,70.69,70.7,70.64,70.65,42400.0,39.5044,39.51,39.4765,39.4821,42400.0
2007-05-15 11:15:00,70.65,70.8,70.65,70.71,41700.0,39.4821,39.5659,39.4821,39.5156,41700.0
2007-05-15 11:20:00,70.71,70.73,70.7,70.7,23400.0,39.5156,39.5268,39.51,39.51,23400.0
2007-05-15 11:25:00,70.72,70.76,70.7,70.72,16300.0,39.5212,39.5436,39.51,39.5212,16300.0
2007-05-15 11:30:00,70.73,70.76,70.72,70.74,12100.0,39.5268,39.5436,39.5212,39.5324,12100.0
2007-05-15 11:35:00,70.73,70.79,70.7,70.78,45200.0,39.5268,39.5603,39.51,39.5547,45200.0
2007-05-15 11:40:00,70.79,70.81,70.73,70.75,38400.0,39.5603,39.5715,39.5268,39.538,38400.0
2007-05-15 11:45:00,70.76,70.87,70.76,70.85,47200.0,39.5436,39.605,39.5436,39.5939,47200.0
2007-05-15 11:50:00,70.85,70.88,70.81,70.88,47100.0,39.5939,39.6106,39.5715,39.6106,47100.0
2007-05-15 11:55:00,70.88,70.9,70.79,70.85,36800.0,39.6106,39.6218,39.5603,39.5939,36800.0
2007-05-15 12:00:00,70.85,70.87,70.8,70.82,22000.0,39.5939,39.605,39.5659,39.5771,22000.0
2007-05-15 12:05:00,70.82,70.87,70.81,70.85,17600.0,39.5771,39.605,39.5715,39.5939,17600.0
2007-05-15 12:10:00,70.87,70.97,70.84,70.97,30400.0,39.605,39.6609,39.5883,39.6609,30400.0
2007-05-15 12:15:00,70.97,70.98,70.89,70.9,23000.0,39.6609,39.6665,39.6162,39.6218,23000.0
2007-05-15 12:20:00,70.91,70.91,70.83,70.84,16100.0,39.6274,39.6274,39.5827,39.5883,16100.0
2007-05-15 12:25:00,70.84,70.89,70.84,70.87,27900.0,39.5883,39.6162,39.5883,39.605,27900.0
2007-05-15 12:30:00,70.88,70.92,70.86,70.88,17500.0,39.6106,39.633,39.5994,39.6106,17500.0
2007-05-15 12:35:00,70.88,70.92,70.88,70.91,14700.0,39.6106,39.633,39.6106,39.6274,14700.0
2007-05-15 12:40:00,70.91,70.98,70.91,70.97,27400.0,39.6274,39.6665,39.6274,39.6609,27400.0
2007-05-15 12:45:00,70.98,70.98,70.83,70.85,32200.0,39.6665,39.6665,39.5827,39.5939,32200.0
2007-05-15 12:50:00,70.85,70.86,70.8,70.81,29100.0,39.5939,39.5994,39.5659,39.5715,29100.0
2007-05-15 12:55:00,70.81,70.84,70.79,70.81,39500.0,39.5715,39.5883,39.5603,39.5715,39500.0
2007-05-15 13:00:00,70.8,70.81,70.75,70.77,48200.0,39.5659,39.5715,39.538,39.5492,48200.0
2007-05-15 13:05:00,70.77,70.85,70.75,70.84,25600.0,39.5492,39.5939,39.538,39.5883,25600.0
2007-05-15 13:10:00,70.83,70.92,70.83,70.86,41100.0,39.5827,39.633,39.5827,39.5994,41100.0
2007-05-15 13:15:00,70.86,70.99,70.86,70.95,14800.0,39.5994,39.6721,39.5994,39.6497,14800.0
2007-05-15 13:20:00,70.95,70.98,70.95,70.96,12600.0,39.6497,39.6665,39.6497,39.6553,12600.0
2007-05-15 13:25:00,70.95,70.98,70.95,70.98,8000.0,39.6497,39.6665,39.6497,39.6665,8000.0
2007-05-15 13:30:00,70.98,71.0,70.96,70.98,17600.0,39.6665,39.6777,39.6553,39.6665,17600.0
2007-05-15 13:35:00,70.98,70.99,70.96,70.99,11000.0,39.6665,39.6721,39.6553,39.6721,11000.0
2007-05-15 13:40:00,70.97,70.98,70.86,70.89,25400.0,39.6609,39.6665,39.5994,39.6162,25400.0
2007-05-15 13:45:00,70.89,70.89,70.75,70.76,52800.0,39.6162,39.6162,39.538,39.5436,52800.0
2007-05-15 13:50:00,70.76,70.86,70.75,70.79,30400.0,39.5436,39.5994,39.538,39.5603,30400.0
2007-05-15 13:55:00,70.78,70.9,70.78,70.9,20300.0,39.5547,39.6218,39.5547,39.6218,20300.0
2007-05-15 14:00:00,70.9,70.93,70.86,70.93,30100.0,39.6218,39.6386,39.5994,39.6386,30100.0
2007-05-15 14:05:00,70.92,71.0,70.92,71.0,31400.0,39.633,39.6777,39.633,39.6777,31400.0
2007-05-15 14:10:00,70.98,71.0,70.84,70.84,32800.0,39.6665,39.6777,39.5883,39.5883,32800.0
2007-05-15 14:15:00,70.84,70.86,70.78,70.8,57900.0,39.5883,39.5994,39.5547,39.5659,57900.0
2007-05-15 14:20:00,70.8,70.86,70.79,70.85,31500.0,39.5659,39.5994,39.5603,39.5939,31500.0
2007-05-15 14:25:00,70.85,70.86,70.81,70.83,36600.0,39.5939,39.5994,39.5715,39.5827,36600.0
2007-05-15 14:30:00,70.83,70.85,70.83,70.85,22800.0,39.5827,39.5939,39.5827,39.5939,22800.0
2007-05-15 14:35:00,70.85,70.85,70.76,70.77,35900.0,39.5939,39.5939,39.5436,39.5492,35900.0
2007-05-15 14:40:00,70.77,70.78,70.57,70.57,101600.0,39.5492,39.5547,39.4374,39.4374,101600.0
2007-05-15 14:45:00,70.58,70.6,70.5,70.53,44400.0,39.443,39.4541,39.3983,39.415,44400.0
2007-05-15 14:50:00,70.54,70.71,70.54,70.69,30600.0,39.4206,39.5156,39.4206,39.5044,30600.0
2007-05-15 14:55:00,70.68,70.76,70.65,70.76,28700.0,39.4989,39.5436,39.4821,39.5436,28700.0
2007-05-15 15:00:00,70.76,70.79,70.73,70.78,28300.0,39.5436,39.5603,39.5268,39.5547,28300.0
2007-05-15 15:05:00,70.78,70.78,70.74,70.76,28400.0,39.5547,39.5547,39.5324,39.5436,28400.0
2007-05-15 15:10:00,70.77,70.81,70.73,70.8,36400.0,39.5492,39.5715,39.5268,39.5659,36400.0
2007-05-15 15:15:00,70.78,70.78,70.67,70.74,33100.0,39.5547,39.5547,39.4933,39.5324,33100.0
2007-05-15 15:20:00,70.72,70.73,70.5,70.55,136600.0,39.5212,39.5268,39.3983,39.4262,136600.0
2007-05-15 15:25:00,70.55,70.62,70.51,70.55,70900.0,39.4262,39.4653,39.4039,39.4262,70900.0
2007-05-15 15:30:00,70.55,70.56,70.51,70.53,41200.0,39.4262,39.4318,39.4039,39.415,41200.0
2007-05-15 15:35:00,70.52,70.57,70.52,70.55,57200.0,39.4094,39.4374,39.4094,39.4262,57200.0
2007-05-15 15:40:00,70.55,70.57,70.46,70.48,75500.0,39.4262,39.4374,39.3759,39.3871,75500.0
2007-05-15 15:45:00,70.48,70.5,70.4,70.45,64200.0,39.3871,39.3983,39.3424,39.3703,64200.0
2007-05-15 15:50:00,70.45,70.49,70.41,70.41,65900.0,39.3703,39.3927,39.348,39.348,65900.0
2007-05-15 15:55:00,70.41,70.48,70.41,70.47,88000.0,39.348,39.3871,39.348,39.3815,88000.0
2007-05-16 09:30:00,70.6,70.78,70.5,70.6,111500.0,39.4541,39.5547,39.3983,39.4541,111500.0
2007-05-16 09:35:00,70.58,70.78,70.55,70.69,47300.0,39.443,39.5547,39.4262,39.5044,47300.0
2007-05-16 09:40:00,70.7,70.78,70.6,70.75,51400.0,39.51,39.5547,39.4541,39.538,51400.0
2007-05-16 09:45:00,70.75,70.75,70.65,70.67,24100.0,39.538,39.538,39.4821,39.4933,24100.0
2007-05-16 09:50:00,70.67,70.73,70.67,70.7,22300.0,39.4933,39.5268,39.4933,39.51,22300.0
2007-05-16 09:55:00,70.71,70.74,70.62,70.64,31300.0,39.5156,39.5324,39.4653,39.4765,31300.0
2007-05-16 10:00:00,70.64,70.66,70.6,70.6,48700.0,39.4765,39.4877,39.4541,39.4541,48700.0
2007-05-16 10:05:00,70.6,70.69,70.59,70.67,72700.0,39.4541,39.5044,39.4486,39.4933,72700.0
2007-05-16 10:10:00,70.67,70.68,70.6,70.61,45300.0,39.4933,39.4989,39.4541,39.4597,45300.0
2007-05-16 10:15:00,70.61,70.61,70.53,70.55,76200.0,39.4597,39.4597,39.415,39.4262,76200.0
2007-05-16 10:20:00,70.55,70.62,70.54,70.54,22400.0,39.4262,39.4653,39.4206,39.4206,22400.0
2007-05-16 10:25:00,70.55,70.6,70.54,70.55,61200.0,39.4262,39.4541,39.4206,39.4262,61200.0
2007-05-16 10:30:00,70.55,70.58,70.54,70.55,55100.0,39.4262,39.443,39.4206,39.4262,55100.0
2007-05-16 10:35:00,70.54,70.54,70.42,70.42,82600.0,39.4206,39.4206,39.3536,39.3536,82600.0
2007-05-16 10:40:00,70.43,70.43,70.4,70.42,52600.0,39.3591,39.3591,39.3424,39.3536,52600.0
2007-05-16 10:45:00,70.41,70.45,70.4,70.42,33600.0,39.348,39.3703,39.3424,39.3536,33600.0
2007-05-16 10:50:00,70.42,70.42,70.35,70.35,51000.0,39.3536,39.3536,39.3144,39.3144,51000.0
2007-05-16 10:55:00,70.35,70.36,70.28,70.32,30700.0,39.3144,39.32,39.2753,39.2977,30700.0
2007-05-16 11:00:00,70.32,70.42,70.32,70.41,10100.0,39.2977,39.3536,39.2977,39.348,10100.0
2007-05-16 11:05:00,70.41,70.46,70.34,70.4,25000.0,39.348,39.3759,39.3088,39.3424,25000.0
2007-05-16 11:10:00,70.4,70.41,70.35,70.37,16600.0,39.3424,39.348,39.3144,39.3256,16600.0
2007-05-16 11:15:00,70.37,70.44,70.36,70.44,13300.0,39.3256,39.3647,39.32,39.3647,13300.0
2007-05-16 11:20:00,70.44,70.45,70.39,70.43,29900.0,39.3647,39.3703,39.3368,39.3591,29900.0
2007-05-16 11:25:00,70.43,70.55,70.43,70.55,26700.0,39.3591,39.4262,39.3591,39.4262,26700.0
2007-05-16 11:30:00,70.53,70.66,70.53,70.62,24000.0,39.415,39.4877,39.415,39.4653,24000.0
2007-05-16 11:35:00,70.62,70.73,70.61,70.71,35400.0,39.4653,39.5268,39.4597,39.5156,35400.0
2007-05-16 11:40:00,70.73,70.75,70.71,70.71,18600.0,39.5268,39.538,39.5156,39.5156,18600.0
2007-05-16 11:45:00,70.7,70.79,70.7,70.76,26100.0,39.51,39.5603,39.51,39.5436,26100.0
2007-05-16 11:50:00,70.77,70.9,70.77,70.9,39400.0,39.5492,39.6218,39.5492,39.6218,39400.0
2007-05-16 11:55:00,70.9,70.93,70.81,70.82,20800.0,39.6218,39.6386,39.5715,39.5771,20800.0
2007-05-16 12:00:00,70.84,70.86,70.8,70.82,22700.0,39.5883,39.5994,39.5659,39.5771,22700.0
2007-05-16 12:05:00,70.82,70.82,70.74,70.75,17300.0,39.5771,39.5771,39.5324,39.538,17300.0
2007-05-16 12:10:00,70.76,70.83,70.75,70.8,12400.0,39.5436,39.5827,39.538,39.5659,12400.0
2007-05-16 12:15:00,70.81,70.85,70.8,70.85,12800.0,39.5715,39.5939,39.5659,39.5939,12800.0
2007-05-16 12:20:00,70.85,70.86,70.78,70.8,21800.0,39.5939,39.5994,39.5547,39.5659,21800.0
2007-05-16 12:25:00,70.81,70.85,70.81,70.84,10800.0,39.5715,39.5939,39.5715,39.5883,10800.0
2007-05-16 12:30:00,70.84,70.86,70.79,70.85,16600.0,39.5883,39.5994,39.5603,39.5939,16600.0
2007-05-16 12:35:00,70.85,70.86,70.83,70.84,7500.0,39.5939,39.5994,39.5827,39.5883,7500.0
2007-05-16 12:40:00,70.84,70.9,70.83,70.88,43500.0,39.5883,39.6218,39.5827,39.6106,43500.0
2007-05-16 12:45:00,70.88,70.91,70.85,70.87,50400.0,39.6106,39.6274,39.5939,39.605,50400.0
2007-05-16 12:50:00,70.88,70.96,70.87,70.96,57800.0,39.6106,39.6553,39.605,39.6553,57800.0
2007-05-16 12:55:00,70.98,70.98,70.88,70.92,24600.0,39.6665,39.6665,39.6106,39.633,24600.0
2007-05-16 13:00:00,70.92,70.96,70.85,70.86,17600.0,39.633,39.6553,39.5939,39.5994,17600.0
2007-05-16 13:05:00,70.86,70.9,70.84,70.89,17400.0,39.5994,39.6218,39.5883,39.6162,17400.0
2007-05-16 13:10:00,70.89,70.92,70.86,70.91,19400.0,39.6162,39.633,39.5994,39.6274,19400.0
2007-05-16 13:15:00,70.91,70.98,70.91,70.98,26700.0,39.6274,39.6665,39.6274,39.6665,26700.0
2007-05-16 13:20:00,70.99,71.06,70.98,71.06,40900.0,39.6721,39.7112,39.6665,39.7112,40900.0
2007-05-16 13:25:00,71.06,71.07,71.02,71.07,21300.0,39.7112,39.7168,39.6889,39.7168,21300.0
2007-05-16 13:30:00,71.07,71.08,71.05,71.06,19600.0,39.7168,39.7224,39.7056,39.7112,19600.0
2007-05-16 13:35:00,71.06,71.14,71.04,71.14,27900.0,39.7112,39.7559,39.7,39.7559,27900.0
2007-05-16 13:40:00,71.14,71.2,71.12,71.2,32500.0,39.7559,39.7895,39.7447,39.7895,32500.0
2007-05-16 13:45:00,71.2,71.25,71.12,71.14,33800.0,39.7895,39.8174,39.7447,39.7559,33800.0
2007-05-16 13:50:00,71.14,71.19,71.12,71.18,31400.0,39.7559,39.7839,39.7447,39.7783,31400.0
2007-05-16 13:55:00,71.16,71.17,71.13,71.15,15200.0,39.7671,39.7727,39.7503,39.7615,15200.0
2007-05-16 14:00:00,71.15,71.21,71.13,71.17,44000.0,39.7615,39.795,39.7503,39.7727,44000.0
2007-05-16 14:05:00,71.17,71.26,71.15,71.26,31700.0,39.7727,39.823,39.7615,39.823,31700.0
2007-05-16 14:10:00,71.26,71.3,71.26,71.29,32700.0,39.823,39.8453,39.823,39.8397,32700.0
2007-05-16 14:15:00,71.29,71.36,71.29,71.35,43700.0,39.8397,39.8789,39.8397,39.8733,43700.0
2007-05-16 14:20:00,71.34,71.35,71.25,71.25,27500.0,39.8677,39.8733,39.8174,39.8174,27500.0
2007-05-16 14:25:00,71.24,71.32,71.24,71.29,21100.0,39.8118,39.8565,39.8118,39.8397,21100.0
2007-05-16 14:30:00,71.29,71.3,71.23,71.24,25900.0,39.8397,39.8453,39.8062,39.8118,25900.0
2007-05-16 14:35:00,71.24,71.24,71.2,71.23,31100.0,39.8118,39.8118,39.7895,39.8062,31100.0
2007-05-16 14:40:00,71.23,71.3,71.22,71.3,22100.0,39.8062,39.8453,39.8006,39.8453,22100.0
2007-05-16 14:45:00,71.3,71.35,71.28,71.28,29800.0,39.8453,39.8733,39.8342,39.8342,29800.0
2007-05-16 14:50:00,71.28,71.28,71.21,71.23,22800.0,39.8342,39.8342,39.795,39.8062,22800.0
2007-05-16 14:55:00,71.22,71.23,71.21,71.22,27400.0,39.8006,39.8062,39.795,39.8006,27400.0
2007-05-16 15:00:00,71.21,71.23,71.2,71.21,25400.0,39.795,39.8062,39.7895,39.795,25400.0
2007-05-16 15:05:00,71.2,71.22,71.13,71.17,30200.0,39.7895,39.8006,39.7503,39.7727,30200.0
2007-05-16 15:10:00,71.16,71.2,71.12,71.13,30100.0,39.7671,39.7895,39.7447,39.7503,30100.0
2007-05-16 15:15:00,71.13,71.19,71.09,71.1,49100.0,39.7503,39.7839,39.728,39.7336,49100.0
2007-05-16 15:20:00,71.1,71.15,71.09,71.14,24500.0,39.7336,39.7615,39.728,39.7559,24500.0
2007-05-16 15:25:00,71.12,71.15,71.1,71.13,26800.0,39.7447,39.7615,39.7336,39.7503,26800.0
2007-05-16 15:30:00,71.14,71.21,71.14,71.2,32800.0,39.7559,39.795,39.7559,39.7895,32800.0
2007-05-16 15:35:00,71.2,71.29,71.19,71.27,37200.0,39.7895,39.8397,39.7839,39.8286,37200.0
2007-05-16 15:40:00,71.26,71.31,71.26,71.29,39100.0,39.823,39.8509,39.823,39.8397,39100.0
2007-05-16 15:45:00,71.29,71.31,71.27,71.29,53400.0,39.8397,39.8509,39.8286,39.8397,53400.0
2007-05-16 15:50:00,71.29,71.34,71.23,71.33,90300.0,39.8397,39.8677,39.8062,39.8621,90300.0
2007-05-16 15:55:00,71.33,71.34,71.25,71.33,100300.0,39.8621,39.8677,39.8174,39.8621,100300.0
2007-05-17 09:30:00,70.92,70.92,70.7,70.81,66900.0,39.8703,39.8703,39.7466,39.8084,66900.0
2007-05-17 09:35:00,70.81,70.84,70.7,70.73,68600.0,39.8084,39.8253,39.7466,39.7635,68600.0
2007-05-17 09:40:00,70.72,70.75,70.65,70.68,44500.0,39.7578,39.7747,39.7185,39.7353,44500.0
2007-05-17 09:45:00,70.68,70.71,70.62,70.66,81700.0,39.7353,39.7522,39.7016,39.7241,81700.0
2007-05-17 09:50:00,70.66,70.66,70.6,70.62,36500.0,39.7241,39.7241,39.6904,39.7016,36500.0
2007-05-17 09:55:00,70.62,70.66,70.61,70.65,50200.0,39.7016,39.7241,39.696,39.7185,50200.0
2007-05-17 10:00:00,70.66,70.7,70.61,70.69,72100.0,39.7241,39.7466,39.696,39.741,72100.0
2007-05-17 10:05:00,70.69,70.84,70.69,70.82,48800.0,39.741,39.8253,39.741,39.814,48800.0
2007-05-17 10:10:00,70.83,70.92,70.8,70.9,27100.0,39.8197,39.8703,39.8028,39.859,27100.0
2007-05-17 10:15:00,70.9,70.9,70.65,70.68,47400.0,39.859,39.859,39.7185,39.7353,47400.0
2007-05-17 10:20:00,70.68,70.69,70.63,70.66,41800.0,39.7353,39.741,39.7072,39.7241,41800.0
2007-05-17 10:25:00,70.65,70.69,70.64,70.68,13900.0,39.7185,39.741,39.7129,39.7353,13900.0
2007-05-17 10:30:00,70.68,70.68,70.64,70.65,13600.0,39.7353,39.7353,39.7129,39.7185,13600.0
2007-05-17 10:35:00,70.64,70.65,70.47,70.47,59900.0,39.7129,39.7185,39.6173,39.6173,59900.0
2007-05-17 10:40:00,70.47,70.47,70.4,70.42,50300.0,39.6173,39.6173,39.5779,39.5892,50300.0
2007-05-17 10:45:00,70.43,70.5,70.42,70.47,29100.0,39.5948,39.6341,39.5892,39.6173,29100.0
2007-05-17 10:50:00,70.48,70.52,70.46,70.51,16000.0,39.6229,39.6454,39.6117,39.6398,16000.0
2007-05-17 10:55:00,70.51,70.68,70.5,70.68,32900.0,39.6398,39.7353,39.6341,39.7353,32900.0
2007-05-17 11:00:00,70.68,70.77,70.67,70.72,21600.0,39.7353,39.7859,39.7297,39.7578,21600.0
2007-05-17 11:05:00,70.72,70.74,70.66,70.71,27800.0,39.7578,39.7691,39.7241,39.7522,27800.0
2007-05-17 11:10:00,70.71,70.74,70.7,70.71,14500.0,39.7522,39.7691,39.7466,39.7522,14500.0
2007-05-17 11:15:00,70.71,70.71,70.53,70.53,12000.0,39.7522,39.7522,39.651,39.651,12000.0
2007-05-17 11:20:00,70.54,70.56,70.51,70.53,14200.0,39.6566,39.6679,39.6398,39.651,14200.0
2007-05-17 11:25:00,70.52,70.53,70.45,70.45,14400.0,39.6454,39.651,39.606,39.606,14400.0
2007-05-17 11:30:00,70.47,70.48,70.45,70.45,25000.0,39.6173,39.6229,39.606,39.606,25000.0
2007-05-17 11:35:00,70.45,70.5,70.44,70.5,21300.0,39.606,39.6341,39.6004,39.6341,21300.0
2007-05-17 11:40:00,70.5,70.53,70.49,70.52,9800.0,39.6341,39.651,39.6285,39.6454,9800.0
2007-05-17 11:45:00,70.52,70.6,70.5,70.55,23400.0,39.6454,39.6904,39.6341,39.6623,23400.0
2007-05-17 11:50:00,70.54,70.54,70.41,70.42,22000.0,39.6566,39.6566,39.5836,39.5892,22000.0
2007-05-17 11:55:00,70.43,70.47,70.41,70.47,17000.0,39.5948,39.6173,39.5836,39.6173,17000.0
2007-05-17 12:00:00,70.45,70.5,70.4,70.4,26900.0,39.606,39.6341,39.5779,39.5779,26900.0
2007-05-17 12:05:00,70.43,70.43,70.38,70.42,57700.0,39.5948,39.5948,39.5667,39.5892,57700.0
2007-05-17 12:10:00,70.41,70.47,70.4,70.47,33900.0,39.5836,39.6173,39.5779,39.6173,33900.0
2007-05-17 12:15:00,70.46,70.47,70.41,70.42,20000.0,39.6117,39.6173,39.5836,39.5892,20000.0
2007-05-17 12:20:00,70.41,70.41,70.33,70.36,28500.0,39.5836,39.5836,39.5386,39.5554,28500.0
2007-05-17 12:25:00,70.36,70.37,70.34,70.35,13200.0,39.5554,39.5611,39.5442,39.5498,13200.0
2007-05-17 12:30:00,70.35,70.35,70.3,70.32,14700.0,39.5498,39.5498,39.5217,39.533,14700.0
2007-05-17 12:35:00,70.31,70.31,70.22,70.24,38900.0,39.5273,39.5273,39.4767,39.488,38900.0
2007-05-17 12:40:00,70.24,70.24,70.2,70.21,26700.0,39.488,39.488,39.4655,39.4711,26700.0
2007-05-17 12:45:00,70.21,70.22,70.2,70.22,7900.0,39.4711,39.4767,39.4655,39.4767,7900.0
2007-05-17 12:50:00,70.22,70.25,70.2,70.22,22200.0,39.4767,39.4936,39.4655,39.4767,22200.0
2007-05-17 12:55:00,70.22,70.23,70.2,70.21,14500.0,39.4767,39.4824,39.4655,39.4711,14500.0
2007-05-17 13:00:00,70.2,70.21,70.17,70.18,60800.0,39.4655,39.4711,39.4486,39.4542,60800.0
2007-05-17 13:05:00,70.18,70.19,70.16,70.18,23300.0,39.4542,39.4599,39.443,39.4542,23300.0
2007-05-17 13:10:00,70.17,70.18,70.13,70.13,13900.0,39.4486,39.4542,39.4261,39.4261,13900.0
2007-05-17 13:15:00,70.13,70.13,70.1,70.12,9100.0,39.4261,39.4261,39.4093,39.4205,9100.0
2007-05-17 13:20:00,70.11,70.11,70.1,70.11,10800.0,39.4149,39.4149,39.4093,39.4149,10800.0
2007-05-17 13:25:00,70.11,70.11,70.09,70.09,10700.0,39.4149,39.4149,39.4037,39.4037,10700.0
2007-05-17 13:30:00,70.09,70.22,70.09,70.22,43200.0,39.4037,39.4767,39.4037,39.4767,43200.0
2007-05-17 13:35:00,70.23,70.24,70.18,70.18,21800.0,39.4824,39.488,39.4542,39.4542,21800.0
2007-05-17 13:40:00,70.18,70.18,70.12,70.13,17400.0,39.4542,39.4542,39.4205,39.4261,17400.0
2007-05-17 13:45:00,70.14,70.15,70.12,70.14,11600.0,39.4318,39.4374,39.4205,39.4318,11600.0
2007-05-17 13:50:00,70.13,70.14,70.1,70.13,16500.0,39.4261,39.4318,39.4093,39.4261,16500.0
2007-05-17 13:55:00,70.13,70.13,70.11,70.13,17900.0,39.4261,39.4261,39.4149,39.4261,17900.0
2007-05-17 14:00:00,70.13,70.14,70.1,70.14,20200.0,39.4261,39.4318,39.4093,39.4318,20200.0
2007-05-17 14:05:00,70.14,70.22,70.13,70.22,22800.0,39.4318,39.4767,39.4261,39.4767,22800.0
2007-05-17 14:10:00,70.22,70.25,70.21,70.24,18500.0,39.4767,39.4936,39.4711,39.488,18500.0
2007-05-17 14:15:00,70.25,70.25,70.22,70.22,23300.0,39.4936,39.4936,39.4767,39.4767,23300.0
2007-05-17 14:20:00,70.23,70.24,70.19,70.2,15500.0,39.4824,39.488,39.4599,39.4655,15500.0
2007-05-17 14:25:00,70.21,70.21,70.16,70.18,16400.0,39.4711,39.4711,39.443,39.4542,16400.0
2007-05-17 14:30:00,70.17,70.19,70.15,70.15,18300.0,39.4486,39.4599,39.4374,39.4374,18300.0
2007-05-17 14:35:00,70.14,70.15,70.12,70.13,19000.0,39.4318,39.4374,39.4205,39.4261,19000.0
2007-05-17 14:40:00,70.13,70.15,70.1,70.1,19500.0,39.4261,39.4374,39.4093,39.4093,19500.0
2007-05-17 14:45:00,70.1,70.18,70.1,70.17,24400.0,39.4093,39.4542,39.4093,39.4486,24400.0
2007-05-17 14:50:00,70.18,70.2,70.12,70.19,27700.0,39.4542,39.4655,39.4205,39.4599,27700.0
2007-05-17 14:55:00,70.19,70.2,70.13,70.2,31200.0,39.4599,39.4655,39.4261,39.4655,31200.0
2007-05-17 15:00:00,70.2,70.35,70.17,70.34,46800.0,39.4655,39.5498,39.4486,39.5442,46800.0
2007-05-17 15:05:00,70.34,70.36,70.24,70.3,90800.0,39.5442,39.5554,39.488,39.5217,90800.0
2007-05-17 15:10:00,70.3,70.31,70.22,70.24,46500.0,39.5217,39.5273,39.4767,39.488,46500.0
2007-05-17 15:15:00,70.24,70.27,70.22,70.23,16000.0,39.488,39.5048,39.4767,39.4824,16000.0
2007-05-17 15:20:00,70.22,70.23,70.17,70.17,23100.0,39.4767,39.4824,39.4486,39.4486,23100.0
2007-05-17 15:25:00,70.17,70.2,70.15,70.16,29300.0,39.4486,39.4655,39.4374,39.443,29300.0
2007-05-17 15:30:00,70.15,70.2,70.13,70.19,25900.0,39.4374,39.4655,39.4261,39.4599,25900.0
2007-05-17 15:35:00,70.19,70.2,70.1,70.12,56600.0,39.4599,39.4655,39.4093,39.4205,56600.0
2007-05-17 15:40:00,70.12,70.19,70.1,70.13,60500.0,39.4205,39.4599,39.4093,39.4261,60500.0
2007-05-17 15:45:00,70.13,70.15,70.1,70.12,53400.0,39.4261,39.4374,39.4093,39.4205,53400.0
2007-05-17 15:50:00,70.11,70.2,70.11,70.18,78800.0,39.4149,39.4655,39.4149,39.4542,78800.0
2007-05-17 15:55:00,70.18,70.24,70.12,70.12,98100.0,39.4542,39.488,39.4205,39.4205,98100.0
2007-05-18 09:30:00,70.25,70.36,70.19,70.25,692200.0,39.4936,39.5554,39.4599,39.4936,692200.0
2007-05-18 09:35:00,70.26,70.28,70.0,70.2,65100.0,39.4992,39.5105,39.3531,39.4655,65100.0
2007-05-18 09:40:00,70.19,70.24,70.13,70.2,45600.0,39.4599,39.488,39.4261,39.4655,45600.0
2007-05-18 09:45:00,70.2,70.22,70.06,70.1,39000.0,39.4655,39.4767,39.3868,39.4093,39000.0
2007-05-18 09:50:00,70.13,70.17,70.08,70.09,48900.0,39.4261,39.4486,39.398,39.4037,48900.0
2007-05-18 09:55:00,70.07,70.12,70.02,70.11,51900.0,39.3924,39.4205,39.3643,39.4149,51900.0
2007-05-18 10:00:00,70.11,70.21,70.08,70.11,41100.0,39.4149,39.4711,39.398,39.4149,41100.0
2007-05-18 10:05:00,70.09,70.12,70.05,70.11,30900.0,39.4037,39.4205,39.3812,39.4149,30900.0
2007-05-18 10:10:00,70.11,70.18,70.1,70.16,40300.0,39.4149,39.4542,39.4093,39.443,40300.0
2007-05-18 10:15:00,70.16,70.16,70.1,70.12,33400.0,39.443,39.443,39.4093,39.4205,33400.0
2007-05-18 10:20:00,70.11,70.19,70.11,70.18,36300.0,39.4149,39.4599,39.4149,39.4542,36300.0
2007-05-18 10:25:00,70.18,70.28,70.18,70.21,28100.0,39.4542,39.5105,39.4542,39.4711,28100.0
2007-05-18 10:30:00,70.2,70.23,70.15,70.16,73700.0,39.4655,39.4824,39.4374,39.443,73700.0
2007-05-18 10:35:00,70.16,70.17,70.12,70.13,42600.0,39.443,39.4486,39.4205,39.4261,42600.0
2007-05-18 10:40:00,70.12,70.13,70.08,70.1,34800.0,39.4205,39.4261,39.398,39.4093,34800.0
2007-05-18 10:45:00,70.09,70.11,70.09,70.09,14200.0,39.4037,39.4149,39.4037,39.4037,14200.0
2007-05-18 10:50:00,70.1,70.14,70.09,70.14,20300.0,39.4093,39.4318,39.4037,39.4318,20300.0
2007-05-18 10:55:00,70.14,70.17,70.14,70.17,20100.0,39.4318,39.4486,39.4318,39.4486,20100.0
2007-05-18 11:00:00,70.16,70.17,70.1,70.14,15400.0,39.443,39.4486,39.4093,39.4318,15400.0
2007-05-18 11:05:00,70.13,70.17,70.13,70.16,9300.0,39.4261,39.4486,39.4261,39.443,9300.0
2007-05-18 11:10:00,70.16,70.23,70.16,70.22,12700.0,39.443,39.4824,39.443,39.4767,12700.0
2007-05-18 11:15:00,70.22,70.24,70.16,70.17,29700.0,39.4767,39.488,39.443,39.4486,29700.0
2007-05-18 11:20:00,70.18,70.18,70.15,70.17,13500.0,39.4542,39.4542,39.4374,39.4486,13500.0
2007-05-18 11:25:00,70.16,70.2,70.15,70.2,14500.0,39.443,39.4655,39.4374,39.4655,14500.0
2007-05-18 11:30:00,70.2,70.26,70.2,70.24,43500.0,39.4655,39.4992,39.4655,39.488,43500.0
2007-05-18 11:35:00,70.24,70.25,70.2,70.2,11700.0,39.488,39.4936,39.4655,39.4655,11700.0
2007-05-18 11:40:00,70.21,70.23,70.18,70.19,6500.0,39.4711,39.4824,39.4542,39.4599,6500.0
2007-05-18 11:45:00,70.19,70.19,70.15,70.17,20200.0,39.4599,39.4599,39.4374,39.4486,20200.0
2007-05-18 11:50:00,70.16,70.18,70.15,70.17,11200.0,39.443,39.4542,39.4374,39.4486,11200.0
2007-05-18 11:55:00,70.17,70.17,70.16,70.16,4300.0,39.4486,39.4486,39.443,39.443,4300.0
2007-05-18 12:00:00,70.17,70.18,70.16,70.18,9300.0,39.4486,39.4542,39.443,39.4542,9300.0
2007-05-18 12:05:00,70.18,70.2,70.17,70.19,6800.0,39.4542,39.4655,39.4486,39.4599,6800.0
2007-05-18 12:10:00,70.19,70.24,70.19,70.23,13300.0,39.4599,39.488,39.4599,39.4824,13300.0
2007-05-18 12:15:00,70.23,70.24,70.18,70.19,16800.0,39.4824,39.488,39.4542,39.4599,16800.0
2007-05-18 12:20:00,70.18,70.25,70.18,70.23,22400.0,39.4542,39.4936,39.4542,39.4824,22400.0
2007-05-18 12:25:00,70.24,70.26,70.21,70.22,15600.0,39.488,39.4992,39.4711,39.4767,15600.0
2007-05-18 12:30:00,70.22,70.22,70.17,70.17,13300.0,39.4767,39.4767,39.4486,39.4486,13300.0
2007-05-18 12:35:00,70.18,70.19,70.16,70.17,13700.0,39.4542,39.4599,39.443,39.4486,13700.0
2007-05-18 12:40:00,70.18,70.24,70.17,70.23,21200.0,39.4542,39.488,39.4486,39.4824,21200.0
2007-05-18 12:45:00,70.24,70.24,70.22,70.23,16400.0,39.488,39.488,39.4767,39.4824,16400.0
2007-05-18 12:50:00,70.24,70.24,70.21,70.22,13500.0,39.488,39.488,39.4711,39.4767,13500.0
2007-05-18 12:55:00,70.22,70.23,70.21,70.22,8400.0,39.4767,39.4824,39.4711,39.4767,8400.0
2007-05-18 13:00:00,70.22,70.27,70.22,70.26,17700.0,39.4767,39.5048,39.4767,39.4992,17700.0
2007-05-18 13:05:00,70.27,70.34,70.27,70.33,33700.0,39.5048,39.5442,39.5048,39.5386,33700.0
2007-05-18 13:10:00,70.34,70.34,70.2,70.21,25300.0,39.5442,39.5442,39.4655,39.4711,25300.0
2007-05-18 13:15:00,70.21,70.21,70.15,70.15,10300.0,39.4711,39.4711,39.4374,39.4374,10300.0
2007-05-18 13:20:00,70.16,70.21,70.15,70.16,32400.0,39.443,39.4711,39.4374,39.443,32400.0
2007-05-18 13:25:00,70.14,70.16,70.13,70.16,6200.0,39.4318,39.443,39.4261,39.443,6200.0
2007-05-18 13:30:00,70.15,70.16,70.14,70.16,5900.0,39.4374,39.443,39.4318,39.443,5900.0
2007-05-18 13:35:00,70.15,70.16,70.14,70.15,9800.0,39.4374,39.443,39.4318,39.4374,9800.0
2007-05-18 13:40:00,70.15,70.2,70.14,70.19,15000.0,39.4374,39.4655,39.4318,39.4599,15000.0
2007-05-18 13:45:00,70.2,70.26,70.19,70.19,33600.0,39.4655,39.4992,39.4599,39.4599,33600.0
2007-05-18 13:50:00,70.2,70.21,70.16,70.2,13700.0,39.4655,39.4711,39.443,39.4655,13700.0
2007-05-18 13:55:00,70.2,70.2,70.15,70.16,9300.0,39.4655,39.4655,39.4374,39.443,9300.0
2007-05-18 14:00:00,70.16,70.18,70.15,70.18,13700.0,39.443,39.4542,39.4374,39.4542,13700.0
2007-05-18 14:05:00,70.18,70.2,70.17,70.19,11600.0,39.4542,39.4655,39.4486,39.4599,11600.0
2007-05-18 14:10:00,70.2,70.2,70.15,70.16,25800.0,39.4655,39.4655,39.4374,39.443,25800.0
2007-05-18 14:15:00,70.15,70.2,70.14,70.19,15400.0,39.4374,39.4655,39.4318,39.4599,15400.0
2007-05-18 14:20:00,70.18,70.19,70.13,70.14,19200.0,39.4542,39.4599,39.4261,39.4318,19200.0
2007-05-18 14:25:00,70.14,70.15,70.11,70.11,20800.0,39.4318,39.4374,39.4149,39.4149,20800.0
2007-05-18 14:30:00,70.11,70.13,70.07,70.08,27700.0,39.4149,39.4261,39.3924,39.398,27700.0
2007-05-18 14:35:00,70.09,70.09,70.05,70.06,42800.0,39.4037,39.4037,39.3812,39.3868,42800.0
2007-05-18 14:40:00,70.06,70.06,70.0,70.01,73800.0,39.3868,39.3868,39.3531,39.3587,73800.0
2007-05-18 14:45:00,70.0,70.02,70.0,70.0,24600.0,39.3531,39.3643,39.3531,39.3531,24600.0
2007-05-18 14:50:00,70.01,70.03,70.0,70.02,29700.0,39.3587,39.3699,39.3531,39.3643,29700.0
2007-05-18 14:55:00,70.03,70.05,70.0,70.03,27200.0,39.3699,39.3812,39.3531,39.3699,27200.0
2007-05-18 15:00:00,70.04,70.04,70.01,70.01,25200.0,39.3755,39.3755,39.3587,39.3587,25200.0
2007-05-18 15:05:00,70.02,70.03,70.01,70.02,70400.0,39.3643,39.3699,39.3587,39.3643,70400.0
2007-05-18 15:10:00,70.01,70.04,70.01,70.04,36800.0,39.3587,39.3755,39.3587,39.3755,36800.0
2007-05-18 15:15:00,70.03,70.04,70.0,70.02,43300.0,39.3699,39.3755,39.3531,39.3643,43300.0
2007-05-18 15:20:00,70.02,70.02,70.0,70.02,45800.0,39.3643,39.3643,39.3531,39.3643,45800.0
2007-05-18 15:25:00,70.02,70.04,70.01,70.03,24300.0,39.3643,39.3755,39.3587,39.3699,24300.0
2007-05-18 15:30:00,70.03,70.14,70.02,70.12,90800.0,39.3699,39.4318,39.3643,39.4205,90800.0
2007-05-18 15:35:00,70.12,70.13,70.05,70.05,33700.0,39.4205,39.4261,39.3812,39.3812,33700.0
2007-05-18 15:40:00,70.06,70.09,70.03,70.04,63900.0,39.3868,39.4037,39.3699,39.3755,63900.0
2007-05-18 15:45:00,70.04,70.05,70.01,70.02,41900.0,39.3755,39.3812,39.3587,39.3643,41900.0
2007-05-18 15:50:00,70.02,70.03,70.01,70.02,40400.0,39.3643,39.3699,39.3587,39.3643,40400.0
2007-05-18 15:55:00,70.01,70.05,70.0,70.03,92400.0,39.3587,39.3812,39.3531,39.3699,92400.0
2007-05-21 09:30:00,70.02,70.11,69.97,70.0,181500.0,39.3643,39.4149,39.3362,39.3531,181500.0
2007-05-21 09:35:00,70.0,70.0,69.9,69.97,32800.0,39.3531,39.3531,39.2968,39.3362,32800.0
2007-05-21 09:40:00,69.96,70.07,69.96,70.02,40100.0,39.3306,39.3924,39.3306,39.3643,40100.0
2007-05-21 09:45:00,70.03,70.1,69.96,70.01,37100.0,39.3699,39.4093,39.3306,39.3587,37100.0
2007-05-21 09:50:00,70.01,70.01,69.97,69.97,30800.0,39.3587,39.3587,39.3362,39.3362,30800.0
2007-05-21 09:55:00,69.98,70.0,69.96,69.98,13200.0,39.3418,39.3531,39.3306,39.3418,13200.0
2007-05-21 10:00:00,69.99,70.09,69.99,70.05,30900.0,39.3474,39.4037,39.3474,39.3812,30900.0
2007-05-21 10:05:00,70.05,70.1,70.04,70.1,14100.0,39.3812,39.4093,39.3755,39.4093,14100.0
2007-05-21 10:10:00,70.1,70.1,70.01,70.02,25800.0,39.4093,39.4093,39.3587,39.3643,25800.0
2007-05-21 10:15:00,70.01,70.05,70.0,70.03,37200.0,39.3587,39.3812,39.3531,39.3699,37200.0
2007-05-21 10:20:00,70.03,70.2,70.03,70.19,41800.0,39.3699,39.4655,39.3699,39.4599,41800.0
2007-05-21 10:25:00,70.19,70.25,70.18,70.22,36600.0,39.4599,39.4936,39.4542,39.4767,36600.0
2007-05-21 10:30:00,70.22,70.32,70.21,70.3,27300.0,39.4767,39.533,39.4711,39.5217,27300.0
2007-05-21 10:35:00,70.31,70.38,70.3,70.33,36400.0,39.5273,39.5667,39.5217,39.5386,36400.0
2007-05-21 10:40:00,70.35,70.39,70.33,70.37,29800.0,39.5498,39.5723,39.5386,39.5611,29800.0
2007-05-21 10:45:00,70.39,70.44,70.37,70.44,56000.0,39.5723,39.6004,39.5611,39.6004,56000.0
2007-05-21 10:50:00,70.44,70.5,70.42,70.49,25700.0,39.6004,39.6341,39.5892,39.6285,25700.0
2007-05-21 10:55:00,70.48,70.48,70.37,70.38,28000.0,39.6229,39.6229,39.5611,39.5667,28000.0
2007-05-21 11:00:00,70.38,70.4,70.33,70.4,24400.0,39.5667,39.5779,39.5386,39.5779,24400.0
2007-05-21 11:05:00,70.39,70.45,70.38,70.43,19000.0,39.5723,39.606,39.5667,39.5948,19000.0
2007-05-21 11:10:00,70.43,70.45,70.39,70.41,24900.0,39.5948,39.606,39.5723,39.5836,24900.0
2007-05-21 11:15:00,70.39,70.43,70.39,70.4,21800.0,39.5723,39.5948,39.5723,39.5779,21800.0
2007-05-21 11:20:00,70.4,70.43,70.4,70.42,16200.0,39.5779,39.5948,39.5779,39.5892,16200.0
2007-05-21 11:25:00,70.42,70.42,70.36,70.36,30300.0,39.5892,39.5892,39.5554,39.5554,30300.0
2007-05-21 11:30:00,70.35,70.35,70.25,70.26,25200.0,39.5498,39.5498,39.4936,39.4992,25200.0
2007-05-21 11:35:00,70.25,70.28,70.25,70.26,12200.0,39.4936,39.5105,39.4936,39.4992,12200.0
2007-05-21 11:40:00,70.26,70.27,70.25,70.26,8100.0,39.4992,39.5048,39.4936,39.4992,8100.0
2007-05-21 11:45:00,70.26,70.3,70.26,70.26,37900.0,39.4992,39.5217,39.4992,39.4992,37900.0
2007-05-21 11:50:00,70.26,70.31,70.25,70.3,14000.0,39.4992,39.5273,39.4936,39.5217,14000.0
2007-05-21 11:55:00,70.31,70.33,70.26,70.28,16500.0,39.5273,39.5386,39.4992,39.5105,16500.0
2007-05-21 12:00:00,70.28,70.28,70.25,70.27,9200.0,39.5105,39.5105,39.4936,39.5048,9200.0
2007-05-21 12:05:00,70.27,70.34,70.26,70.34,19400.0,39.5048,39.5442,39.4992,39.5442,19400.0
2007-05-21 12:10:00,70.35,70.4,70.33,70.39,38700.0,39.5498,39.5779,39.5386,39.5723,38700.0
2007-05-21 12:15:00,70.39,70.4,70.33,70.38,13900.0,39.5723,39.5779,39.5386,39.5667,13900.0
2007-05-21 12:20:00,70.39,70.43,70.34,70.38,28800.0,39.5723,39.5948,39.5442,39.5667,28800.0
2007-05-21 12:25:00,70.38,70.38,70.3,70.36,22100.0,39.5667,39.5667,39.5217,39.5554,22100.0
2007-05-21 12:30:00,70.36,70.38,70.33,70.37,11900.0,39.5554,39.5667,39.5386,39.5611,11900.0
2007-05-21 12:35:00,70.35,70.39,70.32,70.39,16300.0,39.5498,39.5723,39.533,39.5723,16300.0
2007-05-21 12:40:00,70.37,70.38,70.3,70.32,24100.0,39.5611,39.5667,39.5217,39.533,24100.0
2007-05-21 12:45:00,70.3,70.35,70.28,70.31,7000.0,39.5217,39.5498,39.5105,39.5273,7000.0
2007-05-21 12:50:00,70.33,70.33,70.27,70.29,3700.0,39.5386,39.5386,39.5048,39.5161,3700.0
2007-05-21 12:55:00,70.3,70.31,70.27,70.29,10400.0,39.5217,39.5273,39.5048,39.5161,10400.0
2007-05-21 13:00:00,70.28,70.34,70.28,70.32,8900.0,39.5105,39.5442,39.5105,39.533,8900.0
2007-05-21 13:05:00,70.33,70.33,70.26,70.26,20200.0,39.5386,39.5386,39.4992,39.4992,20200.0
2007-05-21 13:10:00,70.26,70.29,70.26,70.28,5900.0,39.4992,39.5161,39.4992,39.5105,5900.0
2007-05-21 13:15:00,70.29,70.35,70.27,70.33,14700.0,39.5161,39.5498,39.5048,39.5386,14700.0
2007-05-21 13:20:00,70.33,70.33,70.29,70.33,10300.0,39.5386,39.5386,39.5161,39.5386,10300.0
2007-05-21 13:25:00,70.3,70.35,70.29,70.3,37600.0,39.5217,39.5498,39.5161,39.5217,37600.0
2007-05-21 13:30:00,70.29,70.32,70.29,70.29,26200.0,39.5161,39.533,39.5161,39.5161,26200.0
2007-05-21 13:35:00,70.29,70.32,70.25,70.28,22000.0,39.5161,39.533,39.4936,39.5105,22000.0
2007-05-21 13:40:00,70.3,70.3,70.25,70.26,36100.0,39.5217,39.5217,39.4936,39.4992,36100.0
2007-05-21 13:45:00,70.26,70.29,70.25,70.27,9000.0,39.4992,39.5161,39.4936,39.5048,9000.0
2007-05-21 13:50:00,70.27,70.28,70.26,70.28,10500.0,39.5048,39.5105,39.4992,39.5105,10500.0
2007-05-21 13:55:00,70.27,70.31,70.27,70.29,11800.0,39.5048,39.5273,39.5048,39.5161,11800.0
2007-05-21 14:00:00,70.29,70.31,70.28,70.29,8900.0,39.5161,39.5273,39.5105,39.5161,8900.0
2007-05-21 14:05:00,70.29,70.29,70.27,70.28,5800.0,39.5161,39.5161,39.5048,39.5105,5800.0
2007-05-21 14:10:00,70.28,70.28,70.25,70.28,19100.0,39.5105,39.5105,39.4936,39.5105,19100.0
2007-05-21 14:15:00,70.28,70.31,70.28,70.31,6700.0,39.5105,39.5273,39.5105,39.5273,6700.0
2007-05-21 14:20:00,70.3,70.31,70.28,70.28,7300.0,39.5217,39.5273,39.5105,39.5105,7300.0
2007-05-21 14:25:00,70.28,70.29,70.25,70.26,11200.0,39.5105,39.5161,39.4936,39.4992,11200.0
2007-05-21 14:30:00,70.26,70.27,70.25,70.27,25200.0,39.4992,39.5048,39.4936,39.5048,25200.0
2007-05-21 14:35:00,70.26,70.26,70.25,70.26,33500.0,39.4992,39.4992,39.4936,39.4992,33500.0
2007-05-21 14:40:00,70.26,70.28,70.25,70.28,18300.0,39.4992,39.5105,39.4936,39.5105,18300.0
2007-05-21 14:45:00,70.28,70.31,70.27,70.27,17500.0,39.5105,39.5273,39.5048,39.5048,17500.0
2007-05-21 14:50:00,70.27,70.35,70.27,70.31,16000.0,39.5048,39.5498,39.5048,39.5273,16000.0
2007-05-21 14:55:00,70.31,70.32,70.25,70.27,28800.0,39.5273,39.533,39.4936,39.5048,28800.0
2007-05-21 15:00:00,70.27,70.31,70.25,70.27,46000.0,39.5048,39.5273,39.4936,39.5048,46000.0
2007-05-21 15:05:00,70.27,70.29,70.19,70.23,64700.0,39.5048,39.5161,39.4599,39.4824,64700.0
2007-05-21 15:10:00,70.21,70.27,70.19,70.26,21800.0,39.4711,39.5048,39.4599,39.4992,21800.0
2007-05-21 15:15:00,70.27,70.27,70.21,70.24,15700.0,39.5048,39.5048,39.4711,39.488,15700.0
2007-05-21 15:20:00,70.23,70.25,70.18,70.24,41100.0,39.4824,39.4936,39.4542,39.488,41100.0
2007-05-21 15:25:00,70.23,70.25,70.14,70.15,27100.0,39.4824,39.4936,39.4318,39.4374,27100.0
2007-05-21 15:30:00,70.17,70.23,70.13,70.13,44200.0,39.4486,39.4824,39.4261,39.4261,44200.0
2007-05-21 15:35:00,70.14,70.25,70.14,70.25,65000.0,39.4318,39.4936,39.4318,39.4936,65000.0
2007-05-21 15:40:00,70.25,70.31,70.24,70.3,73100.0,39.4936,39.5273,39.488,39.5217,73100.0
2007-05-21 15:45:00,70.3,70.34,70.27,70.27,81500.0,39.5217,39.5442,39.5048,39.5048,81500.0
2007-05-21 15:50:00,70.29,70.29,70.23,70.25,49300.0,39.5161,39.5161,39.4824,39.4936,49300.0
2007-05-21 15:55:00,70.26,70.31,70.23,70.31,27200.0,39.4992,39.5273,39.4824,39.5273,27200.0
2007-05-22 09:30:00,70.5,70.5,70.35,70.36,105400.0,39.6341,39.6341,39.5498,39.5554,105400.0
2007-05-22 09:35:00,70.35,70.4,70.3,70.32,68200.0,39.5498,39.5779,39.5217,39.533,68200.0
2007-05-22 09:40:00,70.32,70.39,70.3,70.35,85600.0,39.533,39.5723,39.5217,39.5498,85600.0
2007-05-22 09:45:00,70.36,70.36,70.28,70.28,60000.0,39.5554,39.5554,39.5105,39.5105,60000.0
2007-05-22 09:50:00,70.28,70.29,70.06,70.22,89500.0,39.5105,39.5161,39.3868,39.4767,89500.0
2007-05-22 09:55:00,70.21,70.26,70.15,70.16,29000.0,39.4711,39.4992,39.4374,39.443,29000.0
2007-05-22 10:00:00,70.14,70.25,70.13,70.22,75100.0,39.4318,39.4936,39.4261,39.4767,75100.0
2007-05-22 10:05:00,70.23,70.26,70.14,70.15,33400.0,39.4824,39.4992,39.4318,39.4374,33400.0
2007-05-22 10:10:00,70.14,70.25,70.13,70.22,38500.0,39.4318,39.4936,39.4261,39.4767,38500.0
2007-05-22 10:15:00,70.22,70.23,70.05,70.05,69800.0,39.4767,39.4824,39.3812,39.3812,69800.0
2007-05-22 10:20:00,70.05,70.08,70.05,70.06,72200.0,39.3812,39.398,39.3812,39.3868,72200.0
2007-05-22 10:25:00,70.06,70.15,70.05,70.15,38300.0,39.3868,39.4374,39.3812,39.4374,38300.0
2007-05-22 10:30:00,70.15,70.2,70.13,70.19,24000.0,39.4374,39.4655,39.4261,39.4599,24000.0
2007-05-22 10:35:00,70.19,70.21,70.11,70.11,44000.0,39.4599,39.4711,39.4149,39.4149,44000.0
2007-05-22 10:40:00,70.1,70.18,70.08,70.11,57800.0,39.4093,39.4542,39.398,39.4149,57800.0
2007-05-22 10:45:00,70.12,70.17,70.1,70.17,37600.0,39.4205,39.4486,39.4093,39.4486,37600.0
2007-05-22 10:50:00,70.16,70.18,70.06,70.13,39900.0,39.443,39.4542,39.3868,39.4261,39900.0
2007-05-22 10:55:00,70.11,70.17,70.1,70.17,19100.0,39.4149,39.4486,39.4093,39.4486,19100.0
2007-05-22 11:00:00,70.16,70.17,70.08,70.11,21700.0,39.443,39.4486,39.398,39.4149,21700.0
2007-05-22 11:05:00,70.11,70.12,70.05,70.06,57500.0,39.4149,39.4205,39.3812,39.3868,57500.0
2007-05-22 11:10:00,70.06,70.06,69.95,69.96,39300.0,39.3868,39.3868,39.3249,39.3306,39300.0
2007-05-22 11:15:00,69.96,70.0,69.95,69.98,32500.0,39.3306,39.3531,39.3249,39.3418,32500.0
2007-05-22 11:20:00,69.99,70.09,69.97,70.09,32500.0,39.3474,39.4037,39.3362,39.4037,32500.0
2007-05-22 11:25:00,70.09,70.15,70.08,70.15,25300.0,39.4037,39.4374,39.398,39.4374,25300.0
2007-05-22 11:30:00,70.15,70.15,70.05,70.09,15200.0,39.4374,39.4374,39.3812,39.4037,15200.0
2007-05-22 11:35:00,70.08,70.1,70.04,70.1,20100.0,39.398,39.4093,39.3755,39.4093,20100.0
2007-05-22 11:40:00,70.1,70.1,70.06,70.06,18300.0,39.4093,39.4093,39.3868,39.3868,18300.0
2007-05-22 11:45:00,70.07,70.11,70.05,70.08,25700.0,39.3924,39.4149,39.3812,39.398,25700.0
2007-05-22 11:50:00,70.06,70.1,70.03,70.05,21200.0,39.3868,39.4093,39.3699,39.3812,21200.0
2007-05-22 11:55:00,70.06,70.06,69.99,70.0,37000.0,39.3868,39.3868,39.3474,39.3531,37000.0
2007-05-22 12:00:00,70.0,70.0,69.99,70.0,20000.0,39.3531,39.3531,39.3474,39.3531,20000.0
2007-05-22 12:05:00,70.0,70.03,69.99,70.02,25500.0,39.3531,39.3699,39.3474,39.3643,25500.0
2007-05-22 12:10:00,70.02,70.05,70.0,70.03,18200.0,39.3643,39.3812,39.3531,39.3699,18200.0
2007-05-22 12:15:00,70.03,70.03,70.02,70.02,8500.0,39.3699,39.3699,39.3643,39.3643,8500.0
2007-05-22 12:20:00,70.03,70.05,70.01,70.05,29600.0,39.3699,39.3812,39.3587,39.3812,29600.0
2007-05-22 12:25:00,70.05,70.07,70.05,70.06,13600.0,39.3812,39.3924,39.3812,39.3868,13600.0
2007-05-22 12:30:00,70.06,70.09,70.05,70.05,27700.0,39.3868,39.4037,39.3812,39.3812,27700.0
2007-05-22 12:35:00,70.04,70.07,69.98,70.01,29400.0,39.3755,39.3924,39.3418,39.3587,29400.0
2007-05-22 12:40:00,70.0,70.01,69.99,70.0,9200.0,39.3531,39.3587,39.3474,39.3531,9200.0
2007-05-22 12:45:00,70.0,70.0,69.99,70.0,14700.0,39.3531,39.3531,39.3474,39.3531,14700.0
2007-05-22 12:50:00,70.0,70.0,69.99,69.99,19000.0,39.3531,39.3531,39.3474,39.3474,19000.0
2007-05-22 12:55:00,70.0,70.05,69.99,70.05,16600.0,39.3531,39.3812,39.3474,39.3812,16600.0
2007-05-22 13:00:00,70.04,70.05,69.99,69.99,14300.0,39.3755,39.3812,39.3474,39.3474,14300.0
2007-05-22 13:05:00,70.0,70.04,69.98,70.03,24300.0,39.3531,39.3755,39.3418,39.3699,24300.0
2007-05-22 13:10:00,70.03,70.05,70.02,70.03,26000.0,39.3699,39.3812,39.3643,39.3699,26000.0
2007-05-22 13:15:00,70.02,70.03,69.95,69.96,17800.0,39.3643,39.3699,39.3249,39.3306,17800.0
2007-05-22 13:20:00,69.95,69.96,69.91,69.93,21400.0,39.3249,39.3306,39.3025,39.3137,21400.0
2007-05-22 13:25:00,69.93,69.98,69.91,69.98,17100.0,39.3137,39.3418,39.3025,39.3418,17100.0
2007-05-22 13:30:00,69.98,70.05,69.97,70.05,23400.0,39.3418,39.3812,39.3362,39.3812,23400.0
2007-05-22 13:35:00,70.05,70.06,70.0,70.02,19900.0,39.3812,39.3868,39.3531,39.3643,19900.0
2007-05-22 13:40:00,70.02,70.04,70.0,70.03,8800.0,39.3643,39.3755,39.3531,39.3699,8800.0
2007-05-22 13:45:00,70.03,70.06,70.01,70.06,17900.0,39.3699,39.3868,39.3587,39.3868,17900.0
2007-05-22 13:50:00,70.06,70.19,70.06,70.13,53900.0,39.3868,39.4599,39.3868,39.4261,53900.0
2007-05-22 13:55:00,70.13,70.13,70.06,70.06,8300.0,39.4261,39.4261,39.3868,39.3868,8300.0
2007-05-22 14:00:00,70.06,70.11,70.05,70.11,11200.0,39.3868,39.4149,39.3812,39.4149,11200.0
2007-05-22 14:05:00,70.1,70.14,70.1,70.13,16600.0,39.4093,39.4318,39.4093,39.4261,16600.0
2007-05-22 14:10:00,70.11,70.18,70.11,70.18,38100.0,39.4149,39.4542,39.4149,39.4542,38100.0
2007-05-22 14:15:00,70.18,70.18,70.11,70.12,25700.0,39.4542,39.4542,39.4149,39.4205,25700.0
2007-05-22 14:20:00,70.12,70.12,70.04,70.09,38000.0,39.4205,39.4205,39.3755,39.4037,38000.0
2007-05-22 14:25:00,70.09,70.13,70.09,70.13,33100.0,39.4037,39.4261,39.4037,39.4261,33100.0
2007-05-22 14:30:00,70.11,70.15,70.1,70.15,42300.0,39.4149,39.4374,39.4093,39.4374,42300.0
2007-05-22 14:35:00,70.14,70.15,70.08,70.1,44300.0,39.4318,39.4374,39.398,39.4093,44300.0
2007-05-22 14:40:00,70.1,70.11,70.08,70.1,29300.0,39.4093,39.4149,39.398,39.4093,29300.0
2007-05-22 14:45:00,70.1,70.12,70.08,70.09,20700.0,39.4093,39.4205,39.398,39.4037,20700.0
2007-05-22 14:50:00,70.1,70.1,70.08,70.1,18600.0,39.4093,39.4093,39.398,39.4093,18600.0
2007-05-22 14:55:00,70.1,70.11,70.08,70.1,10400.0,39.4093,39.4149,39.398,39.4093,10400.0
2007-05-22 15:00:00,70.1,70.16,70.08,70.14,27800.0,39.4093,39.443,39.398,39.4318,27800.0
2007-05-22 15:05:00,70.13,70.24,70.13,70.23,32100.0,39.4261,39.488,39.4261,39.4824,32100.0
2007-05-22 15:10:00,70.23,70.24,70.1,70.13,25300.0,39.4824,39.488,39.4093,39.4261,25300.0
2007-05-22 15:15:00,70.1,70.13,70.05,70.11,38000.0,39.4093,39.4261,39.3812,39.4149,38000.0
2007-05-22 15:20:00,70.11,70.17,70.09,70.12,20100.0,39.4149,39.4486,39.4037,39.4205,20100.0
2007-05-22 15:25:00,70.1,70.16,70.08,70.1,26500.0,39.4093,39.443,39.398,39.4093,26500.0
2007-05-22 15:30:00,70.09,70.13,70.08,70.11,24100.0,39.4037,39.4261,39.398,39.4149,24100.0
2007-05-22 15:35:00,70.11,70.13,70.06,70.1,19500.0,39.4149,39.4261,39.3868,39.4093,19500.0
2007-05-22 15:40:00,70.11,70.13,70.1,70.12,26900.0,39.4149,39.4261,39.4093,39.4205,26900.0
2007-05-22 15:45:00,70.11,70.17,70.1,70.11,77400.0,39.4149,39.4486,39.4093,39.4149,77400.0
2007-05-22 15:50:00,70.11,70.14,70.09,70.1,54900.0,39.4149,39.4318,39.4037,39.4093,54900.0
2007-05-22 15:55:00,70.1,70.11,70.03,70.03,50500.0,39.4093,39.4149,39.3699,39.3699,50500.0
2007-05-23 09:30:00,70.1,70.11,69.85,70.0,114400.0,39.4093,39.4149,39.2687,39.3531,114400.0
2007-05-23 09:35:00,69.99,70.1,69.9,69.9,39600.0,39.3474,39.4093,39.2968,39.2968,39600.0
2007-05-23 09:40:00,69.91,69.98,69.85,69.91,62400.0,39.3025,39.3418,39.2687,39.3025,62400.0
2007-05-23 09:45:00,69.92,69.94,69.85,69.88,38000.0,39.3081,39.3193,39.2687,39.2856,38000.0
2007-05-23 09:50:00,69.89,70.1,69.87,70.06,87900.0,39.2912,39.4093,39.28,39.3868,87900.0
2007-05-23 09:55:00,70.07,70.1,69.95,70.02,39600.0,39.3924,39.4093,39.3249,39.3643,39600.0
2007-05-23 10:00:00,70.01,70.13,70.0,70.12,55100.0,39.3587,39.4261,39.3531,39.4205,55100.0
2007-05-23 10:05:00,70.12,70.12,70.08,70.1,27900.0,39.4205,39.4205,39.398,39.4093,27900.0
2007-05-23 10:10:00,70.1,70.13,70.04,70.08,33000.0,39.4093,39.4261,39.3755,39.398,33000.0
2007-05-23 10:15:00,70.07,70.15,70.04,70.11,24700.0,39.3924,39.4374,39.3755,39.4149,24700.0
2007-05-23 10:20:00,70.1,70.16,70.06,70.15,30800.0,39.4093,39.443,39.3868,39.4374,30800.0
2007-05-23 10:25:00,70.16,70.2,70.13,70.2,17100.0,39.443,39.4655,39.4261,39.4655,17100.0
2007-05-23 10:30:00,70.2,70.42,70.2,70.42,41300.0,39.4655,39.5892,39.4655,39.5892,41300.0
2007-05-23 10:35:00,70.42,70.44,70.38,70.39,36400.0,39.5892,39.6004,39.5667,39.5723,36400.0
2007-05-23 10:40:00,70.39,70.42,70.32,70.41,25700.0,39.5723,39.5892,39.533,39.5836,25700.0
2007-05-23 10:45:00,70.39,70.4,70.31,70.39,27700.0,39.5723,39.5779,39.5273,39.5723,27700.0
2007-05-23 10:50:00,70.36,70.4,70.31,70.36,26200.0,39.5554,39.5779,39.5273,39.5554,26200.0
2007-05-23 10:55:00,70.34,70.35,70.27,70.28,26600.0,39.5442,39.5498,39.5048,39.5105,26600.0
2007-05-23 11:00:00,70.26,70.28,70.16,70.26,38500.0,39.4992,39.5105,39.443,39.4992,38500.0
2007-05-23 11:05:00,70.27,70.29,70.2,70.28,28900.0,39.5048,39.5161,39.4655,39.5105,28900.0
2007-05-23 11:10:00,70.27,70.28,70.18,70.22,60300.0,39.5048,39.5105,39.4542,39.4767,60300.0
2007-05-23 11:15:00,70.22,70.26,70.2,70.24,27500.0,39.4767,39.4992,39.4655,39.488,27500.0
2007-05-23 11:20:00,70.23,70.3,70.23,70.3,16900.0,39.4824,39.5217,39.4824,39.5217,16900.0
2007-05-23 11:25:00,70.29,70.31,70.27,70.31,24000.0,39.5161,39.5273,39.5048,39.5273,24000.0
2007-05-23 11:30:00,70.32,70.37,70.27,70.3,27600.0,39.533,39.5611,39.5048,39.5217,27600.0
2007-05-23 11:35:00,70.3,70.3,70.26,70.28,22000.0,39.5217,39.5217,39.4992,39.5105,22000.0
2007-05-23 11:40:00,70.29,70.3,70.25,70.26,22700.0,39.5161,39.5217,39.4936,39.4992,22700.0
2007-05-23 11:45:00,70.26,70.3,70.26,70.3,11600.0,39.4992,39.5217,39.4992,39.5217,11600.0
2007-05-23 11:50:00,70.29,70.31,70.29,70.3,9400.0,39.5161,39.5273,39.5161,39.5217,9400.0
2007-05-23 11:55:00,70.3,70.31,70.25,70.26,12300.0,39.5217,39.5273,39.4936,39.4992,12300.0
2007-05-23 12:00:00,70.25,70.26,70.21,70.22,143400.0,39.4936,39.4992,39.4711,39.4767,143400.0
2007-05-23 12:05:00,70.22,70.26,70.2,70.22,13900.0,39.4767,39.4992,39.4655,39.4767,13900.0
2007-05-23 12:10:00,70.2,70.23,70.2,70.21,15900.0,39.4655,39.4824,39.4655,39.4711,15900.0
2007-05-23 12:15:00,70.21,70.24,70.2,70.24,17800.0,39.4711,39.488,39.4655,39.488,17800.0
2007-05-23 12:20:00,70.24,70.24,70.2,70.23,10500.0,39.488,39.488,39.4655,39.4824,10500.0
2007-05-23 12:25:00,70.22,70.24,70.21,70.23,6400.0,39.4767,39.488,39.4711,39.4824,6400.0
2007-05-23 12:30:00,70.23,70.26,70.21,70.22,11800.0,39.4824,39.4992,39.4711,39.4767,11800.0
2007-05-23 12:35:00,70.22,70.26,70.22,70.24,15800.0,39.4767,39.4992,39.4767,39.488,15800.0
2007-05-23 12:40:00,70.24,70.27,70.22,70.27,15900.0,39.488,39.5048,39.4767,39.5048,15900.0
2007-05-23 12:45:00,70.26,70.27,70.19,70.21,22300.0,39.4992,39.5048,39.4599,39.4711,22300.0
2007-05-23 12:50:00,70.2,70.21,70.15,70.16,22500.0,39.4655,39.4711,39.4374,39.443,22500.0
2007-05-23 12:55:00,70.16,70.23,70.16,70.23,30900.0,39.443,39.4824,39.443,39.4824,30900.0
2007-05-23 13:00:00,70.23,70.25,70.22,70.24,11600.0,39.4824,39.4936,39.4767,39.488,11600.0
2007-05-23 13:05:00,70.23,70.3,70.23,70.29,17700.0,39.4824,39.5217,39.4824,39.5161,17700.0
2007-05-23 13:10:00,70.29,70.3,70.24,70.28,26400.0,39.5161,39.5217,39.488,39.5105,26400.0
2007-05-23 13:15:00,70.27,70.3,70.23,70.25,35300.0,39.5048,39.5217,39.4824,39.4936,35300.0
2007-05-23 13:20:00,70.24,70.26,70.22,70.25,13000.0,39.488,39.4992,39.4767,39.4936,13000.0
2007-05-23 13:25:00,70.25,70.31,70.25,70.29,9400.0,39.4936,39.5273,39.4936,39.5161,9400.0
2007-05-23 13:30:00,70.29,70.31,70.28,70.31,7800.0,39.5161,39.5273,39.5105,39.5273,7800.0
2007-05-23 13:35:00,70.31,70.32,70.28,70.31,19600.0,39.5273,39.533,39.5105,39.5273,19600.0
2007-05-23 13:40:00,70.31,70.4,70.31,70.39,68500.0,39.5273,39.5779,39.5273,39.5723,68500.0
2007-05-23 13:45:00,70.39,70.4,70.38,70.4,31600.0,39.5723,39.5779,39.5667,39.5779,31600.0
2007-05-23 13:50:00,70.4,70.45,70.4,70.42,17600.0,39.5779,39.606,39.5779,39.5892,17600.0
2007-05-23 13:55:00,70.42,70.42,70.3,70.32,12600.0,39.5892,39.5892,39.5217,39.533,12600.0
2007-05-23 14:00:00,70.3,70.33,70.2,70.21,23000.0,39.5217,39.5386,39.4655,39.4711,23000.0
2007-05-23 14:05:00,70.2,70.21,70.15,70.18,17700.0,39.4655,39.4711,39.4374,39.4542,17700.0
2007-05-23 14:10:00,70.17,70.19,70.15,70.17,10400.0,39.4486,39.4599,39.4374,39.4486,10400.0
2007-05-23 14:15:00,70.17,70.17,70.1,70.11,64900.0,39.4486,39.4486,39.4093,39.4149,64900.0
2007-05-23 14:20:00,70.1,70.13,70.1,70.11,67600.0,39.4093,39.4261,39.4093,39.4149,67600.0
2007-05-23 14:25:00,70.1,70.12,70.03,70.12,77700.0,39.4093,39.4205,39.3699,39.4205,77700.0
2007-05-23 14:30:00,70.12,70.2,70.1,70.1,39000.0,39.4205,39.4655,39.4093,39.4093,39000.0
2007-05-23 14:35:00,70.1,70.13,70.07,70.13,37100.0,39.4093,39.4261,39.3924,39.4261,37100.0
2007-05-23 14:40:00,70.13,70.16,70.1,70.1,28300.0,39.4261,39.443,39.4093,39.4093,28300.0
2007-05-23 14:45:00,70.11,70.21,70.11,70.16,32500.0,39.4149,39.4711,39.4149,39.443,32500.0
2007-05-23 14:50:00,70.15,70.17,70.09,70.15,23700.0,39.4374,39.4486,39.4037,39.4374,23700.0
2007-05-23 14:55:00,70.16,70.26,70.16,70.18,30300.0,39.443,39.4992,39.443,39.4542,30300.0
2007-05-23 15:00:00,70.17,70.17,70.09,70.13,33200.0,39.4486,39.4486,39.4037,39.4261,33200.0
2007-05-23 15:05:00,70.13,70.15,70.04,70.05,15000.0,39.4261,39.4374,39.3755,39.3812,15000.0
2007-05-23 15:10:00,70.05,70.05,70.0,70.03,33300.0,39.3812,39.3812,39.3531,39.3699,33300.0
2007-05-23 15:15:00,70.02,70.07,70.02,70.04,23400.0,39.3643,39.3924,39.3643,39.3755,23400.0
2007-05-23 15:20:00,70.04,70.1,70.0,70.1,33800.0,39.3755,39.4093,39.3531,39.4093,33800.0
2007-05-23 15:25:00,70.09,70.15,70.09,70.11,19600.0,39.4037,39.4374,39.4037,39.4149,19600.0
2007-05-23 15:30:00,70.11,70.13,70.02,70.03,33700.0,39.4149,39.4261,39.3643,39.3699,33700.0
2007-05-23 15:35:00,70.04,70.11,70.03,70.1,21300.0,39.3755,39.4149,39.3699,39.4093,21300.0
2007-05-23 15:40:00,70.1,70.1,70.03,70.1,44400.0,39.4093,39.4093,39.3699,39.4093,44400.0
2007-05-23 15:45:00,70.1,70.15,70.07,70.07,91400.0,39.4093,39.4374,39.3924,39.3924,91400.0
2007-05-23 15:50:00,70.07,70.07,69.96,69.97,62900.0,39.3924,39.3924,39.3306,39.3362,62900.0
2007-05-23 15:55:00,69.97,69.99,69.9,69.94,83600.0,39.3362,39.3474,39.2968,39.3193,83600.0
2007-05-24 09:30:00,70.25,70.3,70.13,70.21,77800.0,39.4936,39.5217,39.4261,39.4711,77800.0
2007-05-24 09:35:00,70.16,70.28,70.11,70.15,40200.0,39.443,39.5105,39.4149,39.4374,40200.0
2007-05-24 09:40:00,70.17,70.2,70.13,70.14,47500.0,39.4486,39.4655,39.4261,39.4318,47500.0
2007-05-24 09:45:00,70.14,70.19,70.12,70.17,26300.0,39.4318,39.4599,39.4205,39.4486,26300.0
2007-05-24 09:50:00,70.17,70.35,70.17,70.35,43400.0,39.4486,39.5498,39.4486,39.5498,43400.0
2007-05-24 09:55:00,70.34,70.36,70.3,70.31,30100.0,39.5442,39.5554,39.5217,39.5273,30100.0
2007-05-24 10:00:00,70.32,70.49,70.32,70.45,81200.0,39.533,39.6285,39.533,39.606,81200.0
2007-05-24 10:05:00,70.46,70.46,70.22,70.36,113500.0,39.6117,39.6117,39.4767,39.5554,113500.0
2007-05-24 10:10:00,70.34,70.37,70.31,70.34,37200.0,39.5442,39.5611,39.5273,39.5442,37200.0
2007-05-24 10:15:00,70.34,70.35,70.23,70.23,97100.0,39.5442,39.5498,39.4824,39.4824,97100.0
2007-05-24 10:20:00,70.24,70.3,70.24,70.29,18100.0,39.488,39.5217,39.488,39.5161,18100.0
2007-05-24 10:25:00,70.29,70.4,70.27,70.36,41200.0,39.5161,39.5779,39.5048,39.5554,41200.0
2007-05-24 10:30:00,70.35,70.46,70.35,70.45,47800.0,39.5498,39.6117,39.5498,39.606,47800.0
2007-05-24 10:35:00,70.45,70.45,70.34,70.34,29500.0,39.606,39.606,39.5442,39.5442,29500.0
2007-05-24 10:40:00,70.32,70.35,70.24,70.24,40800.0,39.533,39.5498,39.488,39.488,40800.0
2007-05-24 10:45:00,70.23,70.26,70.18,70.25,38800.0,39.4824,39.4992,39.4542,39.4936,38800.0
2007-05-24 10:50:00,70.24,70.33,70.2,70.33,24600.0,39.488,39.5386,39.4655,39.5386,24600.0
2007-05-24 10:55:00,70.33,70.34,70.19,70.2,28500.0,39.5386,39.5442,39.4599,39.4655,28500.0
2007-05-24 11:00:00,70.21,70.34,70.21,70.34,43700.0,39.4711,39.5442,39.4711,39.5442,43700.0
2007-05-24 11:05:00,70.34,70.4,70.31,70.39,39700.0,39.5442,39.5779,39.5273,39.5723,39700.0
2007-05-24 11:10:00,70.38,70.42,70.37,70.41,32500.0,39.5667,39.5892,39.5611,39.5836,32500.0
2007-05-24 11:15:00,70.42,70.44,70.2,70.24,35600.0,39.5892,39.6004,39.4655,39.488,35600.0
2007-05-24 11:20:00,70.24,70.27,70.2,70.23,41200.0,39.488,39.5048,39.4655,39.4824,41200.0
2007-05-24 11:25:00,70.23,70.28,70.18,70.2,39300.0,39.4824,39.5105,39.4542,39.4655,39300.0
2007-05-24 11:30:00,70.2,70.27,70.18,70.23,74800.0,39.4655,39.5048,39.4542,39.4824,74800.0
2007-05-24 11:35:00,70.22,70.27,70.22,70.23,48100.0,39.4767,39.5048,39.4767,39.4824,48100.0
2007-05-24 11:40:00,70.23,70.23,70.17,70.21,31200.0,39.4824,39.4824,39.4486,39.4711,31200.0
2007-05-24 11:45:00,70.2,70.24,70.2,70.24,41900.0,39.4655,39.488,39.4655,39.488,41900.0
2007-05-24 11:50:00,70.24,70.28,70.24,70.26,30100.0,39.488,39.5105,39.488,39.4992,30100.0
2007-05-24 11:55:00,70.27,70.29,70.25,70.28,27100.0,39.5048,39.5161,39.4936,39.5105,27100.0
2007-05-24 12:00:00,70.27,70.28,70.25,70.26,40500.0,39.5048,39.5105,39.4936,39.4992,40500.0
2007-05-24 12:05:00,70.26,70.3,70.25,70.3,46600.0,39.4992,39.5217,39.4936,39.5217,46600.0
2007-05-24 12:10:00,70.29,70.3,70.26,70.27,36900.0,39.5161,39.5217,39.4992,39.5048,36900.0
2007-05-24 12:15:00,70.29,70.3,70.27,70.29,20200.0,39.5161,39.5217,39.5048,39.5161,20200.0
2007-05-24 12:20:00,70.29,70.31,70.25,70.3,33600.0,39.5161,39.5273,39.4936,39.5217,33600.0
2007-05-24 12:25:00,70.3,70.34,70.29,70.31,21900.0,39.5217,39.5442,39.5161,39.5273,21900.0
2007-05-24 12:30:00,70.32,70.37,70.25,70.3,75700.0,39.533,39.5611,39.4936,39.5217,75700.0
2007-05-24 12:35:00,70.3,70.35,70.26,70.3,58600.0,39.5217,39.5498,39.4992,39.5217,58600.0
2007-05-24 12:40:00,70.29,70.32,70.26,70.3,82000.0,39.5161,39.533,39.4992,39.5217,82000.0
2007-05-24 12:45:00,70.31,70.37,70.29,70.32,22500.0,39.5273,39.5611,39.5161,39.533,22500.0
2007-05-24 12:50:00,70.32,70.32,70.28,70.31,26400.0,39.533,39.533,39.5105,39.5273,26400.0
2007-05-24 12:55:00,70.3,70.36,70.29,70.33,27800.0,39.5217,39.5554,39.5161,39.5386,27800.0
2007-05-24 13:00:00,70.32,70.35,70.31,70.34,25700.0,39.533,39.5498,39.5273,39.5442,25700.0
2007-05-24 13:05:00,70.34,70.38,70.34,70.35,25500.0,39.5442,39.5667,39.5442,39.5498,25500.0
2007-05-24 13:10:00,70.37,70.38,70.34,70.35,26200.0,39.5611,39.5667,39.5442,39.5498,26200.0
2007-05-24 13:15:00,70.36,70.53,70.35,70.52,92500.0,39.5554,39.651,39.5498,39.6454,92500.0
2007-05-24 13:20:00,70.52,70.71,70.51,70.68,134700.0,39.6454,39.7522,39.6398,39.7353,134700.0
2007-05-24 13:25:00,70.69,70.7,70.6,70.61,32100.0,39.741,39.7466,39.6904,39.696,32100.0
2007-05-24 13:30:00,70.61,70.62,70.53,70.53,32200.0,39.696,39.7016,39.651,39.651,32200.0
2007-05-24 13:35:00,70.54,70.56,70.49,70.5,25400.0,39.6566,39.6679,39.6285,39.6341,25400.0
2007-05-24 13:40:00,70.5,70.59,70.49,70.57,43900.0,39.6341,39.6847,39.6285,39.6735,43900.0
2007-05-24 13:45:00,70.59,70.67,70.59,70.62,18800.0,39.6847,39.7297,39.6847,39.7016,18800.0
2007-05-24 13:50:00,70.63,70.76,70.6,70.74,50600.0,39.7072,39.7803,39.6904,39.7691,50600.0
2007-05-24 13:55:00,70.73,70.91,70.7,70.9,73100.0,39.7635,39.8646,39.7466,39.859,73100.0
2007-05-24 14:00:00,70.89,70.9,70.7,70.7,39500.0,39.8534,39.859,39.7466,39.7466,39500.0
2007-05-24 14:05:00,70.71,70.74,70.64,70.64,50200.0,39.7522,39.7691,39.7129,39.7129,50200.0
2007-05-24 14:10:00,70.65,70.68,70.53,70.56,42000.0,39.7185,39.7353,39.651,39.6679,42000.0
2007-05-24 14:15:00,70.57,70.64,70.55,70.63,32500.0,39.6735,39.7129,39.6623,39.7072,32500.0
2007-05-24 14:20:00,70.62,70.75,70.62,70.65,48100.0,39.7016,39.7747,39.7016,39.7185,48100.0
2007-05-24 14:25:00,70.66,70.76,70.66,70.73,70200.0,39.7241,39.7803,39.7241,39.7635,70200.0
2007-05-24 14:30:00,70.74,70.78,70.7,70.73,46200.0,39.7691,39.7916,39.7466,39.7635,46200.0
2007-05-24 14:35:00,70.73,70.74,70.6,70.64,56400.0,39.7635,39.7691,39.6904,39.7129,56400.0
2007-05-24 14:40:00,70.63,70.75,70.63,70.69,74500.0,39.7072,39.7747,39.7072,39.741,74500.0
2007-05-24 14:45:00,70.7,70.7,70.6,70.67,58600.0,39.7466,39.7466,39.6904,39.7297,58600.0
2007-05-24 14:50:00,70.68,70.68,70.61,70.65,21000.0,39.7353,39.7353,39.696,39.7185,21000.0
2007-05-24 14:55:00,70.65,70.66,70.58,70.6,56700.0,39.7185,39.7241,39.6791,39.6904,56700.0
2007-05-24 15:00:00,70.6,70.7,70.59,70.67,59300.0,39.6904,39.7466,39.6847,39.7297,59300.0
2007-05-24 15:05:00,70.68,70.71,70.62,70.7,55400.0,39.7353,39.7522,39.7016,39.7466,55400.0
2007-05-24 15:10:00,70.72,70.72,70.6,70.61,81100.0,39.7578,39.7578,39.6904,39.696,81100.0
2007-05-24 15:15:00,70.61,70.66,70.6,70.63,67900.0,39.696,39.7241,39.6904,39.7072,67900.0
2007-05-24 15:20:00,70.63,70.67,70.63,70.67,55700.0,39.7072,39.7297,39.7072,39.7297,55700.0
2007-05-24 15:25:00,70.66,70.67,70.64,70.66,54900.0,39.7241,39.7297,39.7129,39.7241,54900.0
2007-05-24 15:30:00,70.65,70.7,70.59,70.6,72600.0,39.7185,39.7466,39.6847,39.6904,72600.0
2007-05-24 15:35:00,70.6,70.62,70.56,70.61,143100.0,39.6904,39.7016,39.6679,39.696,143100.0
2007-05-24 15:40:00,70.61,70.62,70.58,70.61,111500.0,39.696,39.7016,39.6791,39.696,111500.0
2007-05-24 15:45:00,70.62,70.63,70.6,70.62,87200.0,39.7016,39.7072,39.6904,39.7016,87200.0
2007-05-24 15:50:00,70.62,70.68,70.61,70.61,112700.0,39.7016,39.7353,39.696,39.696,112700.0
2007-05-24 15:55:00,70.6,70.65,70.59,70.63,208600.0,39.6904,39.7185,39.6847,39.7072,208600.0
2007-05-25 09:30:00,70.73,70.9,70.68,70.82,73300.0,39.7635,39.859,39.7353,39.814,73300.0
2007-05-25 09:35:00,70.82,70.88,70.75,70.8,38400.0,39.814,39.8478,39.7747,39.8028,38400.0
2007-05-25 09:40:00,70.81,71.24,70.81,71.08,208000.0,39.8084,40.0502,39.8084,39.9602,208000.0
2007-05-25 09:45:00,71.1,71.2,71.1,71.13,64200.0,39.9715,40.0277,39.9715,39.9883,64200.0
2007-05-25 09:50:00,71.12,71.19,71.05,71.1,42200.0,39.9827,40.0221,39.9433,39.9715,42200.0
2007-05-25 09:55:00,71.08,71.12,71.04,71.05,30700.0,39.9602,39.9827,39.9377,39.9433,30700.0
2007-05-25 10:00:00,71.04,71.1,71.0,71.1,39500.0,39.9377,39.9715,39.9152,39.9715,39500.0
2007-05-25 10:05:00,71.1,71.13,71.06,71.1,23200.0,39.9715,39.9883,39.949,39.9715,23200.0
2007-05-25 10:10:00,71.1,71.23,71.1,71.14,67000.0,39.9715,40.0445,39.9715,39.9939,67000.0
2007-05-25 10:15:00,71.13,71.19,71.07,71.07,28500.0,39.9883,40.0221,39.9546,39.9546,28500.0
2007-05-25 10:20:00,71.06,71.08,70.94,70.97,37900.0,39.949,39.9602,39.8815,39.8984,37900.0
2007-05-25 10:25:00,70.96,71.01,70.95,70.97,40400.0,39.8928,39.9209,39.8871,39.8984,40400.0
2007-05-25 10:30:00,70.98,71.09,70.95,71.02,34900.0,39.904,39.9658,39.8871,39.9265,34900.0
2007-05-25 10:35:00,71.03,71.14,71.01,71.13,35000.0,39.9321,39.9939,39.9209,39.9883,35000.0
2007-05-25 10:40:00,71.11,71.2,71.1,71.17,35100.0,39.9771,40.0277,39.9715,40.0108,35100.0
2007-05-25 10:45:00,71.16,71.17,71.07,71.12,39500.0,40.0052,40.0108,39.9546,39.9827,39500.0
2007-05-25 10:50:00,71.13,71.19,71.11,71.11,28000.0,39.9883,40.0221,39.9771,39.9771,28000.0
2007-05-25 10:55:00,71.12,71.15,71.09,71.12,30700.0,39.9827,39.9996,39.9658,39.9827,30700.0
2007-05-25 11:00:00,71.15,71.16,71.1,71.1,19400.0,39.9996,40.0052,39.9715,39.9715,19400.0
2007-05-25 11:05:00,71.09,71.11,71.0,71.03,36300.0,39.9658,39.9771,39.9152,39.9321,36300.0
2007-05-25 11:10:00,71.02,71.03,70.99,70.99,41700.0,39.9265,39.9321,39.9096,39.9096,41700.0
2007-05-25 11:15:00,70.99,71.04,70.97,71.04,37600.0,39.9096,39.9377,39.8984,39.9377,37600.0
2007-05-25 11:20:00,71.03,71.03,71.0,71.02,36400.0,39.9321,39.9321,39.9152,39.9265,36400.0
2007-05-25 11:25:00,71.02,71.03,71.0,71.02,23900.0,39.9265,39.9321,39.9152,39.9265,23900.0
2007-05-25 11:30:00,71.02,71.08,71.01,71.06,17900.0,39.9265,39.9602,39.9209,39.949,17900.0
2007-05-25 11:35:00,71.05,71.06,71.02,71.05,19200.0,39.9433,39.949,39.9265,39.9433,19200.0
2007-05-25 11:40:00,71.05,71.05,71.01,71.01,9700.0,39.9433,39.9433,39.9209,39.9209,9700.0
2007-05-25 11:45:00,71.02,71.1,71.0,71.01,19300.0,39.9265,39.9715,39.9152,39.9209,19300.0
2007-05-25 11:50:00,71.02,71.05,71.01,71.02,21700.0,39.9265,39.9433,39.9209,39.9265,21700.0
2007-05-25 11:55:00,71.0,71.04,71.0,71.04,19600.0,39.9152,39.9377,39.9152,39.9377,19600.0
2007-05-25 12:00:00,71.03,71.04,70.99,71.0,21400.0,39.9321,39.9377,39.9096,39.9152,21400.0
2007-05-25 12:05:00,71.0,71.03,70.98,71.02,34100.0,39.9152,39.9321,39.904,39.9265,34100.0
2007-05-25 12:10:00,71.02,71.03,70.98,71.01,48100.0,39.9265,39.9321,39.904,39.9209,48100.0
2007-05-25 12:15:00,71.01,71.05,70.98,71.0,34000.0,39.9209,39.9433,39.904,39.9152,34000.0
2007-05-25 12:20:00,71.0,71.05,71.0,71.02,17700.0,39.9152,39.9433,39.9152,39.9265,17700.0
2007-05-25 12:25:00,71.01,71.02,71.0,71.0,30000.0,39.9209,39.9265,39.9152,39.9152,30000.0
2007-05-25 12:30:00,71.0,71.02,71.0,71.0,11500.0,39.9152,39.9265,39.9152,39.9152,11500.0
2007-05-25 12:35:00,71.0,71.05,71.0,71.03,20200.0,39.9152,39.9433,39.9152,39.9321,20200.0
2007-05-25 12:40:00,71.03,71.05,71.0,71.0,34700.0,39.9321,39.9433,39.9152,39.9152,34700.0
2007-05-25 12:45:00,71.0,71.03,71.0,71.03,13100.0,39.9152,39.9321,39.9152,39.9321,13100.0
2007-05-25 12:50:00,71.01,71.02,71.0,71.0,14900.0,39.9209,39.9265,39.9152,39.9152,14900.0
2007-05-25 12:55:00,71.0,71.03,71.0,71.0,28200.0,39.9152,39.9321,39.9152,39.9152,28200.0
2007-05-25 13:00:00,71.0,71.04,71.0,71.03,14600.0,39.9152,39.9377,39.9152,39.9321,14600.0
2007-05-25 13:05:00,71.04,71.05,71.01,71.02,10700.0,39.9377,39.9433,39.9209,39.9265,10700.0
2007-05-25 13:10:00,71.04,71.13,71.04,71.08,33700.0,39.9377,39.9883,39.9377,39.9602,33700.0
2007-05-25 13:15:00,71.08,71.13,71.05,71.05,14600.0,39.9602,39.9883,39.9433,39.9433,14600.0
2007-05-25 13:20:00,71.05,71.07,71.02,71.06,11500.0,39.9433,39.9546,39.9265,39.949,11500.0
2007-05-25 13:25:00,71.05,71.08,71.02,71.03,7300.0,39.9433,39.9602,39.9265,39.9321,7300.0
2007-05-25 13:30:00,71.03,71.04,71.0,71.01,29100.0,39.9321,39.9377,39.9152,39.9209,29100.0
2007-05-25 13:35:00,71.01,71.03,71.0,71.0,21700.0,39.9209,39.9321,39.9152,39.9152,21700.0
2007-05-25 13:40:00,71.0,71.03,71.0,71.01,7300.0,39.9152,39.9321,39.9152,39.9209,7300.0
2007-05-25 13:45:00,71.02,71.04,71.0,71.04,40600.0,39.9265,39.9377,39.9152,39.9377,40600.0
2007-05-25 13:50:00,71.05,71.12,71.03,71.04,100000.0,39.9433,39.9827,39.9321,39.9377,100000.0
2007-05-25 13:55:00,71.03,71.05,71.02,71.02,22000.0,39.9321,39.9433,39.9265,39.9265,22000.0
2007-05-25 14:00:00,71.02,71.09,71.02,71.05,15800.0,39.9265,39.9658,39.9265,39.9433,15800.0
2007-05-25 14:05:00,71.05,71.07,71.03,71.03,20100.0,39.9433,39.9546,39.9321,39.9321,20100.0
2007-05-25 14:10:00,71.03,71.03,71.0,71.0,60800.0,39.9321,39.9321,39.9152,39.9152,60800.0
2007-05-25 14:15:00,71.0,71.01,70.98,71.0,101800.0,39.9152,39.9209,39.904,39.9152,101800.0
2007-05-25 14:20:00,71.0,71.02,71.0,71.01,16600.0,39.9152,39.9265,39.9152,39.9209,16600.0
2007-05-25 14:25:00,71.02,71.02,70.99,70.99,57900.0,39.9265,39.9265,39.9096,39.9096,57900.0
2007-05-25 14:30:00,70.99,71.03,70.99,71.02,13700.0,39.9096,39.9321,39.9096,39.9265,13700.0
2007-05-25 14:35:00,71.03,71.09,71.02,71.07,20600.0,39.9321,39.9658,39.9265,39.9546,20600.0
2007-05-25 14:40:00,71.07,71.12,71.05,71.12,19400.0,39.9546,39.9827,39.9433,39.9827,19400.0
2007-05-25 14:45:00,71.13,71.13,71.1,71.1,10500.0,39.9883,39.9883,39.9715,39.9715,10500.0
2007-05-25 14:50:00,71.11,71.11,71.0,71.01,28700.0,39.9771,39.9771,39.9152,39.9209,28700.0
2007-05-25 14:55:00,71.02,71.08,71.0,71.0,21100.0,39.9265,39.9602,39.9152,39.9152,21100.0
2007-05-25 15:00:00,71.02,71.04,71.0,71.01,17400.0,39.9265,39.9377,39.9152,39.9209,17400.0
2007-05-25 15:05:00,71.01,71.07,71.0,71.04,29300.0,39.9209,39.9546,39.9152,39.9377,29300.0
2007-05-25 15:10:00,71.05,71.06,71.0,71.0,61600.0,39.9433,39.949,39.9152,39.9152,61600.0
2007-05-25 15:15:00,71.0,71.01,70.99,71.01,53400.0,39.9152,39.9209,39.9096,39.9209,53400.0
2007-05-25 15:20:00,71.01,71.01,70.99,71.0,45100.0,39.9209,39.9209,39.9096,39.9152,45100.0
2007-05-25 15:25:00,70.99,71.02,70.99,71.01,36200.0,39.9096,39.9265,39.9096,39.9209,36200.0
2007-05-25 15:30:00,71.01,71.05,71.0,71.0,15200.0,39.9209,39.9433,39.9152,39.9152,15200.0
2007-05-25 15:35:00,71.0,71.01,70.95,70.97,44000.0,39.9152,39.9209,39.8871,39.8984,44000.0
2007-05-25 15:40:00,70.97,70.97,70.94,70.95,50600.0,39.8984,39.8984,39.8815,39.8871,50600.0
2007-05-25 15:45:00,70.95,70.98,70.94,70.96,36900.0,39.8871,39.904,39.8815,39.8928,36900.0
2007-05-25 15:50:00,70.96,71.03,70.96,71.03,83900.0,39.8928,39.9321,39.8928,39.9321,83900.0
2007-05-25 15:55:00,71.03,71.11,71.01,71.02,120700.0,39.9321,39.9771,39.9209,39.9265,120700.0
2007-05-29 09:30:00,71.1,71.16,71.0,71.02,54700.0,39.9715,40.0052,39.9152,39.9265,54700.0
2007-05-29 09:35:00,71.01,71.09,70.95,71.05,34100.0,39.9209,39.9658,39.8871,39.9433,34100.0
2007-05-29 09:40:00,71.03,71.05,70.98,71.03,29200.0,39.9321,39.9433,39.904,39.9321,29200.0
2007-05-29 09:45:00,71.02,71.11,71.02,71.11,31200.0,39.9265,39.9771,39.9265,39.9771,31200.0
2007-05-29 09:50:00,71.12,71.14,71.04,71.1,36100.0,39.9827,39.9939,39.9377,39.9715,36100.0
2007-05-29 09:55:00,71.09,71.13,71.0,71.03,37400.0,39.9658,39.9883,39.9152,39.9321,37400.0
2007-05-29 10:00:00,71.03,71.05,70.97,71.01,51300.0,39.9321,39.9433,39.8984,39.9209,51300.0
2007-05-29 10:05:00,71.01,71.03,70.91,71.02,51700.0,39.9209,39.9321,39.8646,39.9265,51700.0
2007-05-29 10:10:00,71.01,71.15,70.98,71.12,40800.0,39.9209,39.9996,39.904,39.9827,40800.0
2007-05-29 10:15:00,71.13,71.18,71.1,71.15,34800.0,39.9883,40.0164,39.9715,39.9996,34800.0
2007-05-29 10:20:00,71.12,71.13,71.07,71.07,23300.0,39.9827,39.9883,39.9546,39.9546,23300.0
2007-05-29 10:25:00,71.07,71.21,71.04,71.19,38400.0,39.9546,40.0333,39.9377,40.0221,38400.0
2007-05-29 10:30:00,71.2,71.38,71.18,71.34,49200.0,40.0277,40.1289,40.0164,40.1064,49200.0
2007-05-29 10:35:00,71.33,71.47,71.3,71.43,37000.0,40.1008,40.1795,40.0839,40.157,37000.0
2007-05-29 10:40:00,71.41,71.45,71.32,71.32,29400.0,40.1457,40.1682,40.0951,40.0951,29400.0
2007-05-29 10:45:00,71.33,71.46,71.33,71.41,29300.0,40.1008,40.1738,40.1008,40.1457,29300.0
2007-05-29 10:50:00,71.43,71.5,71.41,71.45,35800.0,40.157,40.1963,40.1457,40.1682,35800.0
2007-05-29 10:55:00,71.45,71.45,71.38,71.39,17200.0,40.1682,40.1682,40.1289,40.1345,17200.0
2007-05-29 11:00:00,71.39,71.39,71.31,71.34,20800.0,40.1345,40.1345,40.0895,40.1064,20800.0
2007-05-29 11:05:00,71.34,71.38,71.32,71.33,14500.0,40.1064,40.1289,40.0951,40.1008,14500.0
2007-05-29 11:10:00,71.33,71.39,71.31,71.34,13300.0,40.1008,40.1345,40.0895,40.1064,13300.0
2007-05-29 11:15:00,71.33,71.34,71.24,71.24,20700.0,40.1008,40.1064,40.0502,40.0502,20700.0
2007-05-29 11:20:00,71.27,71.3,71.25,71.29,21500.0,40.067,40.0839,40.0558,40.0783,21500.0
2007-05-29 11:25:00,71.28,71.34,71.26,71.31,37000.0,40.0727,40.1064,40.0614,40.0895,37000.0
2007-05-29 11:30:00,71.32,71.38,71.29,71.35,45900.0,40.0951,40.1289,40.0783,40.112,45900.0
2007-05-29 11:35:00,71.35,71.38,71.27,71.32,57500.0,40.112,40.1289,40.067,40.0951,57500.0
2007-05-29 11:40:00,71.32,71.39,71.3,71.36,29300.0,40.0951,40.1345,40.0839,40.1176,29300.0
2007-05-29 11:45:00,71.37,71.38,71.3,71.33,39000.0,40.1232,40.1289,40.0839,40.1008,39000.0
2007-05-29 11:50:00,71.33,71.35,71.3,71.33,34600.0,40.1008,40.112,40.0839,40.1008,34600.0
2007-05-29 11:55:00,71.32,71.34,71.22,71.23,50700.0,40.0951,40.1064,40.0389,40.0445,50700.0
2007-05-29 12:00:00,71.24,71.31,71.23,71.25,61100.0,40.0502,40.0895,40.0445,40.0558,61100.0
2007-05-29 12:05:00,71.25,71.27,71.23,71.24,26400.0,40.0558,40.067,40.0445,40.0502,26400.0
2007-05-29 12:10:00,71.24,71.33,71.23,71.31,32500.0,40.0502,40.1008,40.0445,40.0895,32500.0
2007-05-29 12:15:00,71.3,71.33,71.25,71.3,24400.0,40.0839,40.1008,40.0558,40.0839,24400.0
2007-05-29 12:20:00,71.31,71.34,71.24,71.27,49700.0,40.0895,40.1064,40.0502,40.067,49700.0
2007-05-29 12:25:00,71.26,71.26,71.2,71.2,47500.0,40.0614,40.0614,40.0277,40.0277,47500.0
2007-05-29 12:30:00,71.2,71.24,71.2,71.21,29700.0,40.0277,40.0502,40.0277,40.0333,29700.0
2007-05-29 12:35:00,71.21,71.26,71.2,71.25,51200.0,40.0333,40.0614,40.0277,40.0558,51200.0
2007-05-29 12:40:00,71.25,71.3,71.25,71.28,45500.0,40.0558,40.0839,40.0558,40.0727,45500.0
2007-05-29 12:45:00,71.29,71.32,71.28,71.3,17400.0,40.0783,40.0951,40.0727,40.0839,17400.0
2007-05-29 12:50:00,71.3,71.35,71.29,71.31,18200.0,40.0839,40.112,40.0783,40.0895,18200.0
2007-05-29 12:55:00,71.31,71.32,71.29,71.31,43200.0,40.0895,40.0951,40.0783,40.0895,43200.0
2007-05-29 13:00:00,71.3,71.31,71.27,71.3,18300.0,40.0839,40.0895,40.067,40.0839,18300.0
2007-05-29 13:05:00,71.3,71.33,71.3,71.31,8400.0,40.0839,40.1008,40.0839,40.0895,8400.0
2007-05-29 13:10:00,71.31,71.33,71.29,71.3,8800.0,40.0895,40.1008,40.0783,40.0839,8800.0
2007-05-29 13:15:00,71.3,71.33,71.28,71.33,27800.0,40.0839,40.1008,40.0727,40.1008,27800.0
2007-05-29 13:20:00,71.31,71.32,71.2,71.21,82600.0,40.0895,40.0951,40.0277,40.0333,82600.0
2007-05-29 13:25:00,71.21,71.25,71.19,71.25,33100.0,40.0333,40.0558,40.0221,40.0558,33100.0
2007-05-29 13:30:00,71.25,71.3,71.24,71.27,23500.0,40.0558,40.0839,40.0502,40.067,23500.0
2007-05-29 13:35:00,71.26,71.28,71.2,71.2,49300.0,40.0614,40.0727,40.0277,40.0277,49300.0
2007-05-29 13:40:00,71.2,71.21,71.15,71.18,47600.0,40.0277,40.0333,39.9996,40.0164,47600.0
2007-05-29 13:45:00,71.18,71.19,71.15,71.18,21100.0,40.0164,40.0221,39.9996,40.0164,21100.0
2007-05-29 13:50:00,71.19,71.29,71.19,71.26,18800.0,40.0221,40.0783,40.0221,40.0614,18800.0
2007-05-29 13:55:00,71.25,71.34,71.25,71.32,24600.0,40.0558,40.1064,40.0558,40.0951,24600.0
2007-05-29 14:00:00,71.32,71.34,71.27,71.32,47100.0,40.0951,40.1064,40.067,40.0951,47100.0
2007-05-29 14:05:00,71.32,71.42,71.3,71.35,58400.0,40.0951,40.1514,40.0839,40.112,58400.0
2007-05-29 14:10:00,71.35,71.37,71.28,71.29,24000.0,40.112,40.1232,40.0727,40.0783,24000.0
2007-05-29 14:15:00,71.29,71.29,71.22,71.27,25800.0,40.0783,40.0783,40.0389,40.067,25800.0
2007-05-29 14:20:00,71.27,71.27,71.21,71.23,17300.0,40.067,40.067,40.0333,40.0445,17300.0
2007-05-29 14:25:00,71.23,71.23,71.15,71.19,25600.0,40.0445,40.0445,39.9996,40.0221,25600.0
2007-05-29 14:30:00,71.2,71.21,71.13,71.19,42900.0,40.0277,40.0333,39.9883,40.0221,42900.0
2007-05-29 14:35:00,71.19,71.21,71.14,71.15,15600.0,40.0221,40.0333,39.9939,39.9996,15600.0
2007-05-29 14:40:00,71.14,71.21,71.14,71.19,29900.0,39.9939,40.0333,39.9939,40.0221,29900.0
2007-05-29 14:45:00,71.19,71.2,71.15,71.19,24200.0,40.0221,40.0277,39.9996,40.0221,24200.0
2007-05-29 14:50:00,71.19,71.25,71.17,71.24,26800.0,40.0221,40.0558,40.0108,40.0502,26800.0
2007-05-29 14:55:00,71.24,71.27,71.17,71.19,29800.0,40.0502,40.067,40.0108,40.0221,29800.0
2007-05-29 15:00:00,71.19,71.28,71.17,71.28,36800.0,40.0221,40.0727,40.0108,40.0727,36800.0
2007-05-29 15:05:00,71.28,71.31,71.26,71.29,30100.0,40.0727,40.0895,40.0614,40.0783,30100.0
2007-05-29 15:10:00,71.29,71.3,71.26,71.29,13400.0,40.0783,40.0839,40.0614,40.0783,13400.0
2007-05-29 15:15:00,71.28,71.33,71.25,71.26,30600.0,40.0727,40.1008,40.0558,40.0614,30600.0
2007-05-29 15:20:00,71.27,71.28,71.23,71.24,38500.0,40.067,40.0727,40.0445,40.0502,38500.0
2007-05-29 15:25:00,71.25,71.29,71.23,71.27,19100.0,40.0558,40.0783,40.0445,40.067,19100.0
2007-05-29 15:30:00,71.27,71.3,71.22,71.26,47600.0,40.067,40.0839,40.0389,40.0614,47600.0
2007-05-29 15:35:00,71.26,71.4,71.26,71.37,50400.0,40.0614,40.1401,40.0614,40.1232,50400.0
2007-05-29 15:40:00,71.37,71.5,71.36,71.45,73400.0,40.1232,40.1963,40.1176,40.1682,73400.0
2007-05-29 15:45:00,71.46,71.5,71.45,71.46,60900.0,40.1738,40.1963,40.1682,40.1738,60900.0
2007-05-29 15:50:00,71.47,71.47,71.36,71.37,91400.0,40.1795,40.1795,40.1176,40.1232,91400.0
2007-05-29 15:55:00,71.38,71.42,71.33,71.36,83000.0,40.1289,40.1514,40.1008,40.1176,83000.0
2007-05-30 09:30:00,71.17,71.17,70.9,70.91,65500.0,40.0108,40.0108,39.859,39.8646,65500.0
2007-05-30 09:35:00,70.93,71.12,70.91,71.08,56400.0,39.8759,39.9827,39.8646,39.9602,56400.0
2007-05-30 09:40:00,71.08,71.21,71.08,71.18,36800.0,39.9602,40.0333,39.9602,40.0164,36800.0
2007-05-30 09:45:00,71.17,71.22,71.17,71.21,55300.0,40.0108,40.0389,40.0108,40.0333,55300.0
2007-05-30 09:50:00,71.2,71.31,71.2,71.29,27100.0,40.0277,40.0895,40.0277,40.0783,27100.0
2007-05-30 09:55:00,71.29,71.35,71.26,71.31,24800.0,40.0783,40.112,40.0614,40.0895,24800.0
2007-05-30 10:00:00,71.3,71.33,71.2,71.22,40000.0,40.0839,40.1008,40.0277,40.0389,40000.0
2007-05-30 10:05:00,71.21,71.28,71.2,71.27,52600.0,40.0333,40.0727,40.0277,40.067,52600.0
2007-05-30 10:10:00,71.26,71.28,71.23,71.24,42000.0,40.0614,40.0727,40.0445,40.0502,42000.0
2007-05-30 10:15:00,71.24,71.28,71.15,71.24,90900.0,40.0502,40.0727,39.9996,40.0502,90900.0
2007-05-30 10:20:00,71.24,71.25,71.2,71.25,24300.0,40.0502,40.0558,40.0277,40.0558,24300.0
2007-05-30 10:25:00,71.25,71.27,71.23,71.27,36500.0,40.0558,40.067,40.0445,40.067,36500.0
2007-05-30 10:30:00,71.27,71.27,71.18,71.2,60800.0,40.067,40.067,40.0164,40.0277,60800.0
2007-05-30 10:35:00,71.2,71.25,71.2,71.25,29700.0,40.0277,40.0558,40.0277,40.0558,29700.0
2007-05-30 10:40:00,71.24,71.25,71.23,71.23,29900.0,40.0502,40.0558,40.0445,40.0445,29900.0
2007-05-30 10:45:00,71.23,71.28,71.22,71.24,61200.0,40.0445,40.0727,40.0389,40.0502,61200.0
2007-05-30 10:50:00,71.25,71.25,71.22,71.23,21800.0,40.0558,40.0558,40.0389,40.0445,21800.0
2007-05-30 10:55:00,71.22,71.3,71.22,71.25,36300.0,40.0389,40.0839,40.0389,40.0558,36300.0
2007-05-30 11:00:00,71.26,71.29,71.21,71.23,16500.0,40.0614,40.0783,40.0333,40.0445,16500.0
2007-05-30 11:05:00,71.24,71.27,71.23,71.24,17200.0,40.0502,40.067,40.0445,40.0502,17200.0
2007-05-30 11:10:00,71.24,71.24,71.17,71.18,34800.0,40.0502,40.0502,40.0108,40.0164,34800.0
2007-05-30 11:15:00,71.18,71.21,71.17,71.19,27300.0,40.0164,40.0333,40.0108,40.0221,27300.0
2007-05-30 11:20:00,71.19,71.3,71.19,71.27,32500.0,40.0221,40.0839,40.0221,40.067,32500.0
2007-05-30 11:25:00,71.28,71.32,71.21,71.27,66200.0,40.0727,40.0951,40.0333,40.067,66200.0
2007-05-30 11:30:00,71.27,71.34,71.25,71.34,67800.0,40.067,40.1064,40.0558,40.1064,67800.0
2007-05-30 11:35:00,71.34,71.4,71.32,71.33,21900.0,40.1064,40.1401,40.0951,40.1008,21900.0
2007-05-30 11:40:00,71.33,71.37,71.31,71.36,19800.0,40.1008,40.1232,40.0895,40.1176,19800.0
2007-05-30 11:45:00,71.36,71.38,71.32,71.37,23700.0,40.1176,40.1289,40.0951,40.1232,23700.0
2007-05-30 11:50:00,71.38,71.39,71.35,71.35,9200.0,40.1289,40.1345,40.112,40.112,9200.0
2007-05-30 11:55:00,71.35,71.35,71.3,71.31,13200.0,40.112,40.112,40.0839,40.0895,13200.0
2007-05-30 12:00:00,71.31,71.36,71.3,71.34,9200.0,40.0895,40.1176,40.0839,40.1064,9200.0
2007-05-30 12:05:00,71.34,71.35,71.3,71.3,30800.0,40.1064,40.112,40.0839,40.0839,30800.0
2007-05-30 12:10:00,71.31,71.32,71.28,71.29,30900.0,40.0895,40.0951,40.0727,40.0783,30900.0
2007-05-30 12:15:00,71.28,71.32,71.28,71.3,20600.0,40.0727,40.0951,40.0727,40.0839,20600.0
2007-05-30 12:20:00,71.28,71.35,71.28,71.33,27600.0,40.0727,40.112,40.0727,40.1008,27600.0
2007-05-30 12:25:00,71.33,71.43,71.33,71.43,27900.0,40.1008,40.157,40.1008,40.157,27900.0
2007-05-30 12:30:00,71.43,71.46,71.4,71.43,45800.0,40.157,40.1738,40.1401,40.157,45800.0
2007-05-30 12:35:00,71.42,71.43,71.35,71.38,15200.0,40.1514,40.157,40.112,40.1289,15200.0
2007-05-30 12:40:00,71.36,71.37,71.33,71.36,13500.0,40.1176,40.1232,40.1008,40.1176,13500.0
2007-05-30 12:45:00,71.36,71.4,71.36,71.39,17700.0,40.1176,40.1401,40.1176,40.1345,17700.0
2007-05-30 12:50:00,71.39,71.39,71.34,71.36,22200.0,40.1345,40.1345,40.1064,40.1176,22200.0
2007-05-30 12:55:00,71.36,71.37,71.31,71.35,29600.0,40.1176,40.1232,40.0895,40.112,29600.0
2007-05-30 13:00:00,71.35,71.37,71.3,71.37,43400.0,40.112,40.1232,40.0839,40.1232,43400.0
2007-05-30 13:05:00,71.37,71.39,71.36,71.36,6900.0,40.1232,40.1345,40.1176,40.1176,6900.0
2007-05-30 13:10:00,71.36,71.37,71.28,71.29,36100.0,40.1176,40.1232,40.0727,40.0783,36100.0
2007-05-30 13:15:00,71.29,71.35,71.29,71.31,20200.0,40.0783,40.112,40.0783,40.0895,20200.0
2007-05-30 13:20:00,71.31,71.36,71.28,71.33,20100.0,40.0895,40.1176,40.0727,40.1008,20100.0
2007-05-30 13:25:00,71.33,71.35,71.3,71.35,15000.0,40.1008,40.112,40.0839,40.112,15000.0
2007-05-30 13:30:00,71.35,71.36,71.33,71.33,9200.0,40.112,40.1176,40.1008,40.1008,9200.0
2007-05-30 13:35:00,71.33,71.35,71.25,71.25,27800.0,40.1008,40.112,40.0558,40.0558,27800.0
2007-05-30 13:40:00,71.25,71.29,71.21,71.25,53300.0,40.0558,40.0783,40.0333,40.0558,53300.0
2007-05-30 13:45:00,71.25,71.34,71.25,71.34,8300.0,40.0558,40.1064,40.0558,40.1064,8300.0
2007-05-30 13:50:00,71.35,71.38,71.32,71.34,10000.0,40.112,40.1289,40.0951,40.1064,10000.0
2007-05-30 13:55:00,71.34,71.34,71.29,71.3,14600.0,40.1064,40.1064,40.0783,40.0839,14600.0
2007-05-30 14:00:00,71.31,71.35,71.21,71.26,55000.0,40.0895,40.112,40.0333,40.0614,55000.0
2007-05-30 14:05:00,71.26,71.38,71.17,71.3,66300.0,40.0614,40.1289,40.0108,40.0839,66300.0
2007-05-30 14:10:00,71.31,71.39,71.29,71.31,45700.0,40.0895,40.1345,40.0783,40.0895,45700.0
2007-05-30 14:15:00,71.32,71.36,71.28,71.3,19500.0,40.0951,40.1176,40.0727,40.0839,19500.0
2007-05-30 14:20:00,71.3,71.31,71.21,71.28,46600.0,40.0839,40.0895,40.0333,40.0727,46600.0
2007-05-30 14:25:00,71.28,71.41,71.25,71.39,35500.0,40.0727,40.1457,40.0558,40.1345,35500.0
2007-05-30 14:30:00,71.37,71.44,71.3,71.34,36100.0,40.1232,40.1626,40.0839,40.1064,36100.0
2007-05-30 14:35:00,71.35,71.46,71.32,71.32,39400.0,40.112,40.1738,40.0951,40.0951,39400.0
2007-05-30 14:40:00,71.33,71.46,71.31,71.46,42200.0,40.1008,40.1738,40.0895,40.1738,42200.0
2007-05-30 14:45:00,71.46,71.46,71.39,71.41,30900.0,40.1738,40.1738,40.1345,40.1457,30900.0
2007-05-30 14:50:00,71.4,71.44,71.37,71.4,19300.0,40.1401,40.1626,40.1232,40.1401,19300.0
2007-05-30 14:55:00,71.4,71.4,71.36,71.38,31100.0,40.1401,40.1401,40.1176,40.1289,31100.0
2007-05-30 15:00:00,71.39,71.43,71.39,71.43,39700.0,40.1345,40.157,40.1345,40.157,39700.0
2007-05-30 15:05:00,71.42,71.42,71.37,71.39,33300.0,40.1514,40.1514,40.1232,40.1345,33300.0
2007-05-30 15:10:00,71.38,71.47,71.38,71.45,55200.0,40.1289,40.1795,40.1289,40.1682,55200.0
2007-05-30 15:15:00,71.45,71.48,71.43,71.47,34200.0,40.1682,40.1851,40.157,40.1795,34200.0
2007-05-30 15:20:00,71.46,71.47,71.44,71.44,25000.0,40.1738,40.1795,40.1626,40.1626,25000.0
2007-05-30 15:25:00,71.45,71.49,71.42,71.43,28400.0,40.1682,40.1907,40.1514,40.157,28400.0
2007-05-30 15:30:00,71.42,71.49,71.42,71.49,59900.0,40.1514,40.1907,40.1514,40.1907,59900.0
2007-05-30 15:35:00,71.5,71.5,71.42,71.43,51600.0,40.1963,40.1963,40.1514,40.157,51600.0
2007-05-30 15:40:00,71.44,71.49,71.43,71.47,21900.0,40.1626,40.1907,40.157,40.1795,21900.0
2007-05-30 15:45:00,71.47,71.56,71.47,71.47,79600.0,40.1795,40.2301,40.1795,40.1795,79600.0
2007-05-30 15:50:00,71.47,71.56,71.46,71.52,78500.0,40.1795,40.2301,40.1738,40.2076,78500.0
2007-05-30 15:55:00,71.52,71.54,71.48,71.54,99000.0,40.2076,40.2188,40.1851,40.2188,99000.0
2007-05-31 09:30:00,71.56,71.62,71.35,71.49,97400.0,40.2301,40.2638,40.112,40.1907,97400.0
2007-05-31 09:35:00,71.52,71.6,71.43,71.59,57400.0,40.2076,40.2526,40.157,40.2469,57400.0
2007-05-31 09:40:00,71.55,71.67,71.53,71.67,42600.0,40.2244,40.2919,40.2132,40.2919,42600.0
2007-05-31 09:45:00,71.66,71.68,71.55,71.68,45000.0,40.2863,40.2975,40.2244,40.2975,45000.0
2007-05-31 09:50:00,71.69,71.83,71.66,71.82,79100.0,40.3031,40.3819,40.2863,40.3762,79100.0
2007-05-31 09:55:00,71.82,71.85,71.8,71.84,36500.0,40.3762,40.3931,40.365,40.3875,36500.0
2007-05-31 10:00:00,71.84,71.94,71.82,71.84,53300.0,40.3875,40.4437,40.3762,40.3875,53300.0
2007-05-31 10:05:00,71.84,71.88,71.79,71.79,43900.0,40.3875,40.41,40.3594,40.3594,43900.0
2007-05-31 10:10:00,71.78,71.78,71.7,71.71,38200.0,40.3537,40.3537,40.3088,40.3144,38200.0
2007-05-31 10:15:00,71.7,71.79,71.7,71.76,30300.0,40.3088,40.3594,40.3088,40.3425,30300.0
2007-05-31 10:20:00,71.75,71.81,71.75,71.75,26900.0,40.3369,40.3706,40.3369,40.3369,26900.0
2007-05-31 10:25:00,71.75,71.77,71.73,71.73,46200.0,40.3369,40.3481,40.3256,40.3256,46200.0
2007-05-31 10:30:00,71.72,71.79,71.72,71.75,37400.0,40.32,40.3594,40.32,40.3369,37400.0
2007-05-31 10:35:00,71.76,71.79,71.76,71.78,43900.0,40.3425,40.3594,40.3425,40.3537,43900.0
2007-05-31 10:40:00,71.79,71.79,71.72,71.78,29900.0,40.3594,40.3594,40.32,40.3537,29900.0
2007-05-31 10:45:00,71.77,71.81,71.75,71.77,27200.0,40.3481,40.3706,40.3369,40.3481,27200.0
2007-05-31 10:50:00,71.76,71.76,71.71,71.74,19900.0,40.3425,40.3425,40.3144,40.3313,19900.0
2007-05-31 10:55:00,71.73,71.78,71.7,71.7,23500.0,40.3256,40.3537,40.3088,40.3088,23500.0
2007-05-31 11:00:00,71.7,71.76,71.7,71.73,21300.0,40.3088,40.3425,40.3088,40.3256,21300.0
2007-05-31 11:05:00,71.72,71.78,71.7,71.77,9100.0,40.32,40.3537,40.3088,40.3481,9100.0
2007-05-31 11:10:00,71.76,71.76,71.69,71.7,30700.0,40.3425,40.3425,40.3031,40.3088,30700.0
2007-05-31 11:15:00,71.69,71.69,71.62,71.65,25100.0,40.3031,40.3031,40.2638,40.2807,25100.0
2007-05-31 11:20:00,71.65,71.78,71.65,71.77,32200.0,40.2807,40.3537,40.2807,40.3481,32200.0
2007-05-31 11:25:00,71.77,71.77,71.65,71.65,35500.0,40.3481,40.3481,40.2807,40.2807,35500.0
2007-05-31 11:30:00,71.66,71.77,71.65,71.77,22400.0,40.2863,40.3481,40.2807,40.3481,22400.0
2007-05-31 11:35:00,71.76,71.92,71.76,71.91,55000.0,40.3425,40.4325,40.3425,40.4268,55000.0
2007-05-31 11:40:00,71.9,71.94,71.89,71.9,24500.0,40.4212,40.4437,40.4156,40.4212,24500.0
2007-05-31 11:45:00,71.89,71.91,71.88,71.88,13200.0,40.4156,40.4268,40.41,40.41,13200.0
2007-05-31 11:50:00,71.88,71.92,71.88,71.92,25300.0,40.41,40.4325,40.41,40.4325,25300.0
2007-05-31 11:55:00,71.9,71.94,71.89,71.94,20400.0,40.4212,40.4437,40.4156,40.4437,20400.0
2007-05-31 12:00:00,71.93,71.99,71.93,71.99,18100.0,40.4381,40.4718,40.4381,40.4718,18100.0
2007-05-31 12:05:00,71.98,72.03,71.97,72.03,118400.0,40.4662,40.4943,40.4606,40.4943,118400.0
2007-05-31 12:10:00,72.03,72.06,72.0,72.06,30100.0,40.4943,40.5112,40.4774,40.5112,30100.0
2007-05-31 12:15:00,72.05,72.15,72.05,72.14,24900.0,40.5055,40.5618,40.5055,40.5561,24900.0
2007-05-31 12:20:00,72.13,72.15,72.04,72.04,45800.0,40.5505,40.5618,40.4999,40.4999,45800.0
2007-05-31 12:25:00,72.05,72.05,72.0,72.04,44600.0,40.5055,40.5055,40.4774,40.4999,44600.0
2007-05-31 12:30:00,72.03,72.11,72.02,72.1,48200.0,40.4943,40.5393,40.4887,40.5336,48200.0
2007-05-31 12:35:00,72.1,72.13,72.1,72.11,20800.0,40.5336,40.5505,40.5336,40.5393,20800.0
2007-05-31 12:40:00,72.13,72.17,72.11,72.14,36100.0,40.5505,40.573,40.5393,40.5561,36100.0
2007-05-31 12:45:00,72.13,72.19,72.12,72.17,42300.0,40.5505,40.5842,40.5449,40.573,42300.0
2007-05-31 12:50:00,72.17,72.2,72.03,72.03,51700.0,40.573,40.5899,40.4943,40.4943,51700.0
2007-05-31 12:55:00,72.03,72.06,72.01,72.02,15900.0,40.4943,40.5112,40.483,40.4887,15900.0
2007-05-31 13:00:00,72.04,72.1,72.02,72.05,21500.0,40.4999,40.5336,40.4887,40.5055,21500.0
2007-05-31 13:05:00,72.05,72.05,71.92,71.93,57900.0,40.5055,40.5055,40.4325,40.4381,57900.0
2007-05-31 13:10:00,71.91,71.96,71.88,71.91,36800.0,40.4268,40.4549,40.41,40.4268,36800.0
2007-05-31 13:15:00,71.9,71.9,71.84,71.86,34200.0,40.4212,40.4212,40.3875,40.3987,34200.0
2007-05-31 13:20:00,71.85,71.92,71.8,71.8,42600.0,40.3931,40.4325,40.365,40.365,42600.0
2007-05-31 13:25:00,71.8,71.88,71.73,71.88,52900.0,40.365,40.41,40.3256,40.41,52900.0
2007-05-31 13:30:00,71.88,71.89,71.82,71.85,19200.0,40.41,40.4156,40.3762,40.3931,19200.0
2007-05-31 13:35:00,71.84,71.85,71.72,71.75,24300.0,40.3875,40.3931,40.32,40.3369,24300.0
2007-05-31 13:40:00,71.75,71.78,71.73,71.76,18500.0,40.3369,40.3537,40.3256,40.3425,18500.0
2007-05-31 13:45:00,71.75,71.81,71.75,71.8,15700.0,40.3369,40.3706,40.3369,40.365,15700.0
2007-05-31 13:50:00,71.8,71.87,71.8,71.82,25000.0,40.365,40.4043,40.365,40.3762,25000.0
2007-05-31 13:55:00,71.83,71.91,71.81,71.82,33800.0,40.3819,40.4268,40.3706,40.3762,33800.0
2007-05-31 14:00:00,71.83,71.86,71.81,71.81,21900.0,40.3819,40.3987,40.3706,40.3706,21900.0
2007-05-31 14:05:00,71.82,71.91,71.8,71.91,25000.0,40.3762,40.4268,40.365,40.4268,25000.0
2007-05-31 14:10:00,71.91,71.93,71.84,71.85,14400.0,40.4268,40.4381,40.3875,40.3931,14400.0
2007-05-31 14:15:00,71.85,71.85,71.79,71.83,25900.0,40.3931,40.3931,40.3594,40.3819,25900.0
2007-05-31 14:20:00,71.83,71.87,71.81,71.87,14100.0,40.3819,40.4043,40.3706,40.4043,14100.0
2007-05-31 14:25:00,71.88,71.9,71.84,71.85,18100.0,40.41,40.4212,40.3875,40.3931,18100.0
2007-05-31 14:30:00,71.86,71.89,71.82,71.83,40200.0,40.3987,40.4156,40.3762,40.3819,40200.0
2007-05-31 14:35:00,71.84,71.86,71.8,71.86,23700.0,40.3875,40.3987,40.365,40.3987,23700.0
2007-05-31 14:40:00,71.85,71.85,71.8,71.8,21000.0,40.3931,40.3931,40.365,40.365,21000.0
2007-05-31 14:45:00,71.81,71.87,71.8,71.85,22400.0,40.3706,40.4043,40.365,40.3931,22400.0
2007-05-31 14:50:00,71.85,71.93,71.84,71.91,36500.0,40.3931,40.4381,40.3875,40.4268,36500.0
2007-05-31 14:55:00,71.91,71.95,71.82,71.84,34200.0,40.4268,40.4493,40.3762,40.3875,34200.0
2007-05-31 15:00:00,71.84,71.88,71.79,71.86,34800.0,40.3875,40.41,40.3594,40.3987,34800.0
2007-05-31 15:05:00,71.86,71.88,71.83,71.84,40100.0,40.3987,40.41,40.3819,40.3875,40100.0
2007-05-31 15:10:00,71.84,71.88,71.84,71.85,47100.0,40.3875,40.41,40.3875,40.3931,47100.0
2007-05-31 15:15:00,71.84,71.89,71.83,71.85,42000.0,40.3875,40.4156,40.3819,40.3931,42000.0
2007-05-31 15:20:00,71.84,71.87,71.84,71.86,27400.0,40.3875,40.4043,40.3875,40.3987,27400.0
2007-05-31 15:25:00,71.86,72.0,71.84,71.85,61200.0,40.3987,40.4774,40.3875,40.3931,61200.0
2007-05-31 15:30:00,71.84,71.84,71.76,71.77,45500.0,40.3875,40.3875,40.3425,40.3481,45500.0
2007-05-31 15:35:00,71.78,71.85,71.76,71.83,48900.0,40.3537,40.3931,40.3425,40.3819,48900.0
2007-05-31 15:40:00,71.83,71.96,71.81,71.92,57800.0,40.3819,40.4549,40.3706,40.4325,57800.0
2007-05-31 15:45:00,71.92,72.0,71.91,71.99,109600.0,40.4325,40.4774,40.4268,40.4718,109600.0
2007-05-31 15:50:00,72.0,72.0,71.95,71.96,123500.0,40.4774,40.4774,40.4493,40.4549,123500.0
2007-05-31 15:55:00,71.96,71.96,71.88,71.88,139600.0,40.4549,40.4549,40.41,40.41,139600.0
2007-06-01 09:30:00,72.1,72.2,72.01,72.18,95500.0,40.5336,40.5899,40.483,40.5786,95500.0
2007-06-01 09:35:00,72.15,72.45,72.12,72.4,83600.0,40.5618,40.7304,40.5449,40.7023,83600.0
2007-06-01 09:40:00,72.4,72.46,72.23,72.26,48500.0,40.7023,40.736,40.6067,40.6236,48500.0
2007-06-01 09:45:00,72.25,72.4,72.23,72.38,46100.0,40.618,40.7023,40.6067,40.6911,46100.0
2007-06-01 09:50:00,72.38,72.4,72.37,72.39,35200.0,40.6911,40.7023,40.6854,40.6967,35200.0
2007-06-01 09:55:00,72.39,72.4,72.37,72.37,18900.0,40.6967,40.7023,40.6854,40.6854,18900.0
2007-06-01 10:00:00,72.36,72.38,72.28,72.38,44600.0,40.6798,40.6911,40.6348,40.6911,44600.0
2007-06-01 10:05:00,72.38,72.47,72.38,72.4,49000.0,40.6911,40.7417,40.6911,40.7023,49000.0
2007-06-01 10:10:00,72.39,72.39,72.3,72.32,49100.0,40.6967,40.6967,40.6461,40.6573,49100.0
2007-06-01 10:15:00,72.32,72.32,72.26,72.28,38300.0,40.6573,40.6573,40.6236,40.6348,38300.0
2007-06-01 10:20:00,72.27,72.29,72.23,72.23,87000.0,40.6292,40.6405,40.6067,40.6067,87000.0
2007-06-01 10:25:00,72.23,72.25,72.15,72.16,56100.0,40.6067,40.618,40.5618,40.5674,56100.0
2007-06-01 10:30:00,72.16,72.21,72.14,72.17,39000.0,40.5674,40.5955,40.5561,40.573,39000.0
2007-06-01 10:35:00,72.15,72.21,72.14,72.15,33900.0,40.5618,40.5955,40.5561,40.5618,33900.0
2007-06-01 10:40:00,72.15,72.17,72.12,72.15,29900.0,40.5618,40.573,40.5449,40.5618,29900.0
2007-06-01 10:45:00,72.14,72.19,72.13,72.14,28600.0,40.5561,40.5842,40.5505,40.5561,28600.0
2007-06-01 10:50:00,72.15,72.16,72.03,72.1,45800.0,40.5618,40.5674,40.4943,40.5336,45800.0
2007-06-01 10:55:00,72.03,72.21,72.0,72.21,55800.0,40.4943,40.5955,40.4774,40.5955,55800.0
2007-06-01 11:00:00,72.2,72.25,72.19,72.19,21100.0,40.5899,40.618,40.5842,40.5842,21100.0
2007-06-01 11:05:00,72.2,72.24,72.16,72.16,44800.0,40.5899,40.6124,40.5674,40.5674,44800.0
2007-06-01 11:10:00,72.16,72.16,72.09,72.11,18900.0,40.5674,40.5674,40.528,40.5393,18900.0
2007-06-01 11:15:00,72.11,72.17,72.08,72.17,36700.0,40.5393,40.573,40.5224,40.573,36700.0
2007-06-01 11:20:00,72.17,72.21,72.1,72.11,41500.0,40.573,40.5955,40.5336,40.5393,41500.0
2007-06-01 11:25:00,72.11,72.17,72.1,72.14,21000.0,40.5393,40.573,40.5336,40.5561,21000.0
2007-06-01 11:30:00,72.15,72.21,72.14,72.21,35900.0,40.5618,40.5955,40.5561,40.5955,35900.0
2007-06-01 11:35:00,72.21,72.21,72.13,72.15,23900.0,40.5955,40.5955,40.5505,40.5618,23900.0
2007-06-01 11:40:00,72.13,72.19,72.11,72.19,32300.0,40.5505,40.5842,40.5393,40.5842,32300.0
2007-06-01 11:45:00,72.18,72.18,72.14,72.16,19400.0,40.5786,40.5786,40.5561,40.5674,19400.0
2007-06-01 11:50:00,72.16,72.24,72.12,72.24,35000.0,40.5674,40.6124,40.5449,40.6124,35000.0
2007-06-01 11:55:00,72.24,72.34,72.19,72.2,49300.0,40.6124,40.6686,40.5842,40.5899,49300.0
2007-06-01 12:00:00,72.2,72.21,72.16,72.16,21200.0,40.5899,40.5955,40.5674,40.5674,21200.0
2007-06-01 12:05:00,72.16,72.16,72.07,72.13,50000.0,40.5674,40.5674,40.5168,40.5505,50000.0
2007-06-01 12:10:00,72.11,72.13,72.07,72.1,28200.0,40.5393,40.5505,40.5168,40.5336,28200.0
2007-06-01 12:15:00,72.1,72.12,72.09,72.1,25100.0,40.5336,40.5449,40.528,40.5336,25100.0
2007-06-01 12:20:00,72.09,72.1,71.97,72.0,42900.0,40.528,40.5336,40.4606,40.4774,42900.0
2007-06-01 12:25:00,72.0,72.07,71.98,72.07,47200.0,40.4774,40.5168,40.4662,40.5168,47200.0
2007-06-01 12:30:00,72.08,72.09,72.03,72.08,22800.0,40.5224,40.528,40.4943,40.5224,22800.0
2007-06-01 12:35:00,72.08,72.09,72.05,72.08,50500.0,40.5224,40.528,40.5055,40.5224,50500.0
2007-06-01 12:40:00,72.09,72.15,72.08,72.1,53200.0,40.528,40.5618,40.5224,40.5336,53200.0
2007-06-01 12:45:00,72.09,72.11,72.04,72.05,104300.0,40.528,40.5393,40.4999,40.5055,104300.0
2007-06-01 12:50:00,72.05,72.11,72.03,72.1,75000.0,40.5055,40.5393,40.4943,40.5336,75000.0
2007-06-01 12:55:00,72.11,72.14,72.08,72.12,34300.0,40.5393,40.5561,40.5224,40.5449,34300.0
2007-06-01 13:00:00,72.13,72.19,72.13,72.18,22200.0,40.5505,40.5842,40.5505,40.5786,22200.0
2007-06-01 13:05:00,72.19,72.23,72.18,72.23,19700.0,40.5842,40.6067,40.5786,40.6067,19700.0
2007-06-01 13:10:00,72.21,72.26,72.18,72.18,21500.0,40.5955,40.6236,40.5786,40.5786,21500.0
2007-06-01 13:15:00,72.18,72.3,72.14,72.29,40700.0,40.5786,40.6461,40.5561,40.6405,40700.0
2007-06-01 13:20:00,72.29,72.3,72.22,72.23,27500.0,40.6405,40.6461,40.6011,40.6067,27500.0
2007-06-01 13:25:00,72.25,72.28,72.24,72.27,8400.0,40.618,40.6348,40.6124,40.6292,8400.0
2007-06-01 13:30:00,72.28,72.3,72.26,72.28,32000.0,40.6348,40.6461,40.6236,40.6348,32000.0
2007-06-01 13:35:00,72.27,72.28,72.19,72.21,20800.0,40.6292,40.6348,40.5842,40.5955,20800.0
2007-06-01 13:40:00,72.21,72.22,72.17,72.18,12200.0,40.5955,40.6011,40.573,40.5786,12200.0
2007-06-01 13:45:00,72.19,72.2,72.15,72.2,17600.0,40.5842,40.5899,40.5618,40.5899,17600.0
2007-06-01 13:50:00,72.2,72.2,72.09,72.1,18800.0,40.5899,40.5899,40.528,40.5336,18800.0
2007-06-01 13:55:00,72.11,72.11,72.05,72.07,16600.0,40.5393,40.5393,40.5055,40.5168,16600.0
2007-06-01 14:00:00,72.06,72.07,72.05,72.05,20100.0,40.5112,40.5168,40.5055,40.5055,20100.0
2007-06-01 14:05:00,72.06,72.06,72.0,72.03,32700.0,40.5112,40.5112,40.4774,40.4943,32700.0
2007-06-01 14:10:00,72.04,72.15,72.03,72.11,33500.0,40.4999,40.5618,40.4943,40.5393,33500.0
2007-06-01 14:15:00,72.13,72.13,72.06,72.1,32100.0,40.5505,40.5505,40.5112,40.5336,32100.0
2007-06-01 14:20:00,72.1,72.11,72.03,72.04,50000.0,40.5336,40.5393,40.4943,40.4999,50000.0
2007-06-01 14:25:00,72.04,72.05,71.99,72.05,21800.0,40.4999,40.5055,40.4718,40.5055,21800.0
2007-06-01 14:30:00,72.06,72.13,72.03,72.13,23100.0,40.5112,40.5505,40.4943,40.5505,23100.0
2007-06-01 14:35:00,72.13,72.13,72.07,72.11,30900.0,40.5505,40.5505,40.5168,40.5393,30900.0
2007-06-01 14:40:00,72.11,72.16,72.11,72.13,24200.0,40.5393,40.5674,40.5393,40.5505,24200.0
2007-06-01 14:45:00,72.13,72.17,72.13,72.16,32200.0,40.5505,40.573,40.5505,40.5674,32200.0
2007-06-01 14:50:00,72.16,72.18,72.14,72.18,32600.0,40.5674,40.5786,40.5561,40.5786,32600.0
2007-06-01 14:55:00,72.18,72.2,72.18,72.19,15900.0,40.5786,40.5899,40.5786,40.5842,15900.0
2007-06-01 15:00:00,72.2,72.2,72.1,72.1,33400.0,40.5899,40.5899,40.5336,40.5336,33400.0
2007-06-01 15:05:00,72.1,72.14,72.09,72.14,30000.0,40.5336,40.5561,40.528,40.5561,30000.0
2007-06-01 15:10:00,72.14,72.14,72.12,72.14,24900.0,40.5561,40.5561,40.5449,40.5561,24900.0
2007-06-01 15:15:00,72.14,72.21,72.13,72.2,26500.0,40.5561,40.5955,40.5505,40.5899,26500.0
2007-06-01 15:20:00,72.21,72.22,72.17,72.18,36200.0,40.5955,40.6011,40.573,40.5786,36200.0
2007-06-01 15:25:00,72.18,72.24,72.18,72.23,34600.0,40.5786,40.6124,40.5786,40.6067,34600.0
2007-06-01 15:30:00,72.23,72.24,72.15,72.15,45600.0,40.6067,40.6124,40.5618,40.5618,45600.0
2007-06-01 15:35:00,72.16,72.27,72.15,72.26,72500.0,40.5674,40.6292,40.5618,40.6236,72500.0
2007-06-01 15:40:00,72.26,72.33,72.25,72.32,75300.0,40.6236,40.6629,40.618,40.6573,75300.0
2007-06-01 15:45:00,72.33,72.35,72.32,72.33,85600.0,40.6629,40.6742,40.6573,40.6629,85600.0
2007-06-01 15:50:00,72.34,72.34,72.27,72.29,69800.0,40.6686,40.6686,40.6292,40.6405,69800.0
2007-06-01 15:55:00,72.28,72.34,72.26,72.3,115000.0,40.6348,40.6686,40.6236,40.6461,115000.0
2007-06-04 09:30:00,72.36,72.36,71.79,72.02,178500.0,40.6798,40.6798,40.3594,40.4887,178500.0
2007-06-04 09:35:00,72.07,72.08,71.85,71.9,32100.0,40.5168,40.5224,40.3931,40.4212,32100.0
2007-06-04 09:40:00,71.91,71.92,71.85,71.88,20400.0,40.4268,40.4325,40.3931,40.41,20400.0
2007-06-04 09:45:00,71.9,72.0,71.85,71.9,33900.0,40.4212,40.4774,40.3931,40.4212,33900.0
2007-06-04 09:50:00,71.9,71.96,71.86,71.94,42700.0,40.4212,40.4549,40.3987,40.4437,42700.0
2007-06-04 09:55:00,71.92,71.98,71.9,71.95,35800.0,40.4325,40.4662,40.4212,40.4493,35800.0
2007-06-04 10:00:00,71.94,71.99,71.9,71.95,29900.0,40.4437,40.4718,40.4212,40.4493,29900.0
2007-06-04 10:05:00,71.95,72.1,71.92,72.08,40100.0,40.4493,40.5336,40.4325,40.5224,40100.0
2007-06-04 10:10:00,72.08,72.14,72.04,72.1,34200.0,40.5224,40.5561,40.4999,40.5336,34200.0
2007-06-04 10:15:00,72.1,72.13,72.0,72.04,27300.0,40.5336,40.5505,40.4774,40.4999,27300.0
2007-06-04 10:20:00,72.04,72.08,72.0,72.06,44200.0,40.4999,40.5224,40.4774,40.5112,44200.0
2007-06-04 10:25:00,72.03,72.07,72.01,72.03,23700.0,40.4943,40.5168,40.483,40.4943,23700.0
2007-06-04 10:30:00,72.03,72.09,71.98,72.02,33100.0,40.4943,40.528,40.4662,40.4887,33100.0
2007-06-04 10:35:00,72.02,72.05,71.99,72.01,32000.0,40.4887,40.5055,40.4718,40.483,32000.0
2007-06-04 10:40:00,72.01,72.14,71.96,72.1,34500.0,40.483,40.5561,40.4549,40.5336,34500.0
2007-06-04 10:45:00,72.1,72.11,72.07,72.07,13200.0,40.5336,40.5393,40.5168,40.5168,13200.0
2007-06-04 10:50:00,72.06,72.29,72.02,72.26,47700.0,40.5112,40.6405,40.4887,40.6236,47700.0
2007-06-04 10:55:00,72.25,72.28,72.15,72.15,19200.0,40.618,40.6348,40.5618,40.5618,19200.0
2007-06-04 11:00:00,72.16,72.16,72.1,72.1,13800.0,40.5674,40.5674,40.5336,40.5336,13800.0
2007-06-04 11:05:00,72.1,72.12,72.04,72.08,40200.0,40.5336,40.5449,40.4999,40.5224,40200.0
2007-06-04 11:10:00,72.08,72.26,72.06,72.23,29500.0,40.5224,40.6236,40.5112,40.6067,29500.0
2007-06-04 11:15:00,72.25,72.27,72.19,72.2,21800.0,40.618,40.6292,40.5842,40.5899,21800.0
2007-06-04 11:20:00,72.22,72.22,72.18,72.2,5500.0,40.6011,40.6011,40.5786,40.5899,5500.0
2007-06-04 11:25:00,72.19,72.24,72.18,72.18,6600.0,40.5842,40.6124,40.5786,40.5786,6600.0
2007-06-04 11:30:00,72.19,72.2,72.15,72.16,15000.0,40.5842,40.5899,40.5618,40.5674,15000.0
2007-06-04 11:35:00,72.15,72.23,72.15,72.17,17700.0,40.5618,40.6067,40.5618,40.573,17700.0
2007-06-04 11:40:00,72.17,72.2,72.16,72.16,18100.0,40.573,40.5899,40.5674,40.5674,18100.0
2007-06-04 11:45:00,72.17,72.19,72.16,72.17,3700.0,40.573,40.5842,40.5674,40.573,3700.0
2007-06-04 11:50:00,72.17,72.19,72.13,72.14,15000.0,40.573,40.5842,40.5505,40.5561,15000.0
2007-06-04 11:55:00,72.14,72.2,72.13,72.18,21700.0,40.5561,40.5899,40.5505,40.5786,21700.0
2007-06-04 12:00:00,72.18,72.2,72.14,72.2,19400.0,40.5786,40.5899,40.5561,40.5899,19400.0
2007-06-04 12:05:00,72.2,72.22,72.16,72.2,33400.0,40.5899,40.6011,40.5674,40.5899,33400.0
2007-06-04 12:10:00,72.2,72.28,72.19,72.22,35500.0,40.5899,40.6348,40.5842,40.6011,35500.0
2007-06-04 12:15:00,72.22,72.24,72.2,72.2,19400.0,40.6011,40.6124,40.5899,40.5899,19400.0
2007-06-04 12:20:00,72.2,72.24,72.2,72.24,40200.0,40.5899,40.6124,40.5899,40.6124,40200.0
2007-06-04 12:25:00,72.22,72.28,72.22,72.28,7800.0,40.6011,40.6348,40.6011,40.6348,7800.0
2007-06-04 12:30:00,72.28,72.28,72.23,72.24,12900.0,40.6348,40.6348,40.6067,40.6124,12900.0
2007-06-04 12:35:00,72.24,72.27,72.21,72.25,10400.0,40.6124,40.6292,40.5955,40.618,10400.0
2007-06-04 12:40:00,72.27,72.27,72.2,72.21,18200.0,40.6292,40.6292,40.5899,40.5955,18200.0
2007-06-04 12:45:00,72.2,72.2,72.11,72.13,19400.0,40.5899,40.5899,40.5393,40.5505,19400.0
2007-06-04 12:50:00,72.14,72.16,72.13,72.15,5800.0,40.5561,40.5674,40.5505,40.5618,5800.0
2007-06-04 12:55:00,72.15,72.23,72.14,72.19,19200.0,40.5618,40.6067,40.5561,40.5842,19200.0
2007-06-04 13:00:00,72.18,72.19,72.15,72.17,16200.0,40.5786,40.5842,40.5618,40.573,16200.0
2007-06-04 13:05:00,72.18,72.19,72.13,72.15,12200.0,40.5786,40.5842,40.5505,40.5618,12200.0
2007-06-04 13:10:00,72.16,72.16,72.11,72.14,11900.0,40.5674,40.5674,40.5393,40.5561,11900.0
2007-06-04 13:15:00,72.13,72.14,72.1,72.1,11400.0,40.5505,40.5561,40.5336,40.5336,11400.0
2007-06-04 13:20:00,72.1,72.11,72.06,72.1,26700.0,40.5336,40.5393,40.5112,40.5336,26700.0
2007-06-04 13:25:00,72.08,72.11,72.06,72.09,12100.0,40.5224,40.5393,40.5112,40.528,12100.0
2007-06-04 13:30:00,72.1,72.11,72.07,72.07,14000.0,40.5336,40.5393,40.5168,40.5168,14000.0
2007-06-04 13:35:00,72.08,72.09,72.02,72.09,35800.0,40.5224,40.528,40.4887,40.528,35800.0
2007-06-04 13:40:00,72.09,72.15,72.08,72.14,9600.0,40.528,40.5618,40.5224,40.5561,9600.0
2007-06-04 13:45:00,72.13,72.14,72.11,72.13,7100.0,40.5505,40.5561,40.5393,40.5505,7100.0
2007-06-04 13:50:00,72.15,72.15,72.1,72.11,9700.0,40.5618,40.5618,40.5336,40.5393,9700.0
2007-06-04 13:55:00,72.1,72.14,72.09,72.14,7400.0,40.5336,40.5561,40.528,40.5561,7400.0
2007-06-04 14:00:00,72.14,72.2,72.13,72.2,7500.0,40.5561,40.5899,40.5505,40.5899,7500.0
2007-06-04 14:05:00,72.18,72.2,72.16,72.18,19900.0,40.5786,40.5899,40.5674,40.5786,19900.0
2007-06-04 14:10:00,72.16,72.19,72.15,72.15,9500.0,40.5674,40.5842,40.5618,40.5618,9500.0
2007-06-04 14:15:00,72.15,72.16,72.15,72.16,15600.0,40.5618,40.5674,40.5618,40.5674,15600.0
2007-06-04 14:20:00,72.16,72.16,72.15,72.15,15400.0,40.5674,40.5674,40.5618,40.5618,15400.0
2007-06-04 14:25:00,72.15,72.19,72.15,72.19,48200.0,40.5618,40.5842,40.5618,40.5842,48200.0
2007-06-04 14:30:00,72.17,72.17,72.08,72.16,34100.0,40.573,40.573,40.5224,40.5674,34100.0
2007-06-04 14:35:00,72.16,72.23,72.16,72.22,18000.0,40.5674,40.6067,40.5674,40.6011,18000.0
2007-06-04 14:40:00,72.23,72.23,72.17,72.17,15000.0,40.6067,40.6067,40.573,40.573,15000.0
2007-06-04 14:45:00,72.18,72.22,72.17,72.21,22200.0,40.5786,40.6011,40.573,40.5955,22200.0
2007-06-04 14:50:00,72.21,72.22,72.2,72.2,28300.0,40.5955,40.6011,40.5899,40.5899,28300.0
2007-06-04 14:55:00,72.21,72.22,72.2,72.22,20800.0,40.5955,40.6011,40.5899,40.6011,20800.0
2007-06-04 15:00:00,72.22,72.24,72.22,72.24,13300.0,40.6011,40.6124,40.6011,40.6124,13300.0
2007-06-04 15:05:00,72.23,72.29,72.22,72.26,31700.0,40.6067,40.6405,40.6011,40.6236,31700.0
2007-06-04 15:10:00,72.25,72.28,72.23,72.25,28700.0,40.618,40.6348,40.6067,40.618,28700.0
2007-06-04 15:15:00,72.25,72.25,72.22,72.22,34200.0,40.618,40.618,40.6011,40.6011,34200.0
2007-06-04 15:20:00,72.22,72.28,72.21,72.26,44400.0,40.6011,40.6348,40.5955,40.6236,44400.0
2007-06-04 15:25:00,72.26,72.3,72.26,72.29,24800.0,40.6236,40.6461,40.6236,40.6405,24800.0
2007-06-04 15:30:00,72.3,72.34,72.28,72.31,45400.0,40.6461,40.6686,40.6348,40.6517,45400.0
2007-06-04 15:35:00,72.31,72.32,72.29,72.32,29700.0,40.6517,40.6573,40.6405,40.6573,29700.0
2007-06-04 15:40:00,72.32,72.32,72.29,72.3,34600.0,40.6573,40.6573,40.6405,40.6461,34600.0
2007-06-04 15:45:00,72.3,72.31,72.27,72.3,58200.0,40.6461,40.6517,40.6292,40.6461,58200.0
2007-06-04 15:50:00,72.3,72.3,72.25,72.3,58300.0,40.6461,40.6461,40.618,40.6461,58300.0
2007-06-04 15:55:00,72.3,72.3,72.19,72.27,100000.0,40.6461,40.6461,40.5842,40.6292,100000.0
2007-06-05 09:30:00,72.5,72.5,71.79,72.02,98200.0,40.7585,40.7585,40.3594,40.4887,98200.0
2007-06-05 09:35:00,72.02,72.03,71.83,71.94,29300.0,40.4887,40.4943,40.3819,40.4437,29300.0
2007-06-05 09:40:00,71.91,71.95,71.9,71.9,28700.0,40.4268,40.4493,40.4212,40.4212,28700.0
2007-06-05 09:45:00,71.9,71.94,71.9,71.94,78000.0,40.4212,40.4437,40.4212,40.4437,78000.0
2007-06-05 09:50:00,71.94,71.98,71.89,71.89,50000.0,40.4437,40.4662,40.4156,40.4156,50000.0
2007-06-05 09:55:00,71.88,71.94,71.82,71.94,26600.0,40.41,40.4437,40.3762,40.4437,26600.0
2007-06-05 10:00:00,71.94,72.04,71.78,71.97,60500.0,40.4437,40.4999,40.3537,40.4606,60500.0
2007-06-05 10:05:00,71.97,72.01,71.91,71.99,40300.0,40.4606,40.483,40.4268,40.4718,40300.0
2007-06-05 10:10:00,72.0,72.06,71.94,72.0,53900.0,40.4774,40.5112,40.4437,40.4774,53900.0
2007-06-05 10:15:00,72.01,72.02,71.87,71.9,42500.0,40.483,40.4887,40.4043,40.4212,42500.0
2007-06-05 10:20:00,71.91,71.91,71.63,71.64,38100.0,40.4268,40.4268,40.2694,40.275,38100.0
2007-06-05 10:25:00,71.64,71.78,71.63,71.78,81500.0,40.275,40.3537,40.2694,40.3537,81500.0
2007-06-05 10:30:00,71.79,71.95,71.76,71.87,51900.0,40.3594,40.4493,40.3425,40.4043,51900.0
2007-06-05 10:35:00,71.87,71.97,71.87,71.97,38000.0,40.4043,40.4606,40.4043,40.4606,38000.0
2007-06-05 10:40:00,71.97,71.98,71.9,71.97,76100.0,40.4606,40.4662,40.4212,40.4606,76100.0
2007-06-05 10:45:00,71.97,72.09,71.96,72.09,41800.0,40.4606,40.528,40.4549,40.528,41800.0
2007-06-05 10:50:00,72.06,72.17,72.04,72.1,40300.0,40.5112,40.573,40.4999,40.5336,40300.0
2007-06-05 10:55:00,72.11,72.18,72.09,72.11,55100.0,40.5393,40.5786,40.528,40.5393,55100.0
2007-06-05 11:00:00,72.11,72.18,72.07,72.18,40300.0,40.5393,40.5786,40.5168,40.5786,40300.0
2007-06-05 11:05:00,72.18,72.18,72.09,72.16,70000.0,40.5786,40.5786,40.528,40.5674,70000.0
2007-06-05 11:10:00,72.15,72.17,72.1,72.1,30600.0,40.5618,40.573,40.5336,40.5336,30600.0
2007-06-05 11:15:00,72.11,72.18,72.1,72.12,69200.0,40.5393,40.5786,40.5336,40.5449,69200.0
2007-06-05 11:20:00,72.1,72.13,72.06,72.07,38000.0,40.5336,40.5505,40.5112,40.5168,38000.0
2007-06-05 11:25:00,72.06,72.1,72.0,72.01,57100.0,40.5112,40.5336,40.4774,40.483,57100.0
2007-06-05 11:30:00,72.0,72.02,71.98,72.0,49800.0,40.4774,40.4887,40.4662,40.4774,49800.0
2007-06-05 11:35:00,72.0,72.07,71.97,71.98,50800.0,40.4774,40.5168,40.4606,40.4662,50800.0
2007-06-05 11:40:00,71.98,71.99,71.88,71.89,19300.0,40.4662,40.4718,40.41,40.4156,19300.0
2007-06-05 11:45:00,71.89,71.89,71.79,71.87,34400.0,40.4156,40.4156,40.3594,40.4043,34400.0
2007-06-05 11:50:00,71.87,71.88,71.82,71.86,43800.0,40.4043,40.41,40.3762,40.3987,43800.0
2007-06-05 11:55:00,71.86,71.88,71.75,71.75,45900.0,40.3987,40.41,40.3369,40.3369,45900.0
2007-06-05 12:00:00,71.75,71.77,71.7,71.76,51500.0,40.3369,40.3481,40.3088,40.3425,51500.0
2007-06-05 12:05:00,71.74,71.82,71.71,71.79,77100.0,40.3313,40.3762,40.3144,40.3594,77100.0
2007-06-05 12:10:00,71.79,71.8,71.67,71.77,106200.0,40.3594,40.365,40.2919,40.3481,106200.0
2007-06-05 12:15:00,71.74,71.74,71.67,71.68,26100.0,40.3313,40.3313,40.2919,40.2975,26100.0
2007-06-05 12:20:00,71.68,71.73,71.66,71.7,13700.0,40.2975,40.3256,40.2863,40.3088,13700.0
2007-06-05 12:25:00,71.7,71.7,71.66,71.68,12300.0,40.3088,40.3088,40.2863,40.2975,12300.0
2007-06-05 12:30:00,71.68,71.85,71.68,71.85,36900.0,40.2975,40.3931,40.2975,40.3931,36900.0
2007-06-05 12:35:00,71.85,71.95,71.84,71.94,52000.0,40.3931,40.4493,40.3875,40.4437,52000.0
2007-06-05 12:40:00,71.93,71.94,71.91,71.92,17200.0,40.4381,40.4437,40.4268,40.4325,17200.0
2007-06-05 12:45:00,71.92,71.92,71.89,71.91,26300.0,40.4325,40.4325,40.4156,40.4268,26300.0
2007-06-05 12:50:00,71.9,71.97,71.9,71.9,22800.0,40.4212,40.4606,40.4212,40.4212,22800.0
2007-06-05 12:55:00,71.91,71.92,71.84,71.91,33200.0,40.4268,40.4325,40.3875,40.4268,33200.0
2007-06-05 13:00:00,71.89,71.91,71.86,71.88,20400.0,40.4156,40.4268,40.3987,40.41,20400.0
2007-06-05 13:05:00,71.89,71.92,71.89,71.92,24400.0,40.4156,40.4325,40.4156,40.4325,24400.0
2007-06-05 13:10:00,71.92,72.0,71.92,71.97,34200.0,40.4325,40.4774,40.4325,40.4606,34200.0
2007-06-05 13:15:00,71.95,71.95,71.89,71.89,13600.0,40.4493,40.4493,40.4156,40.4156,13600.0
2007-06-05 13:20:00,71.88,71.89,71.79,71.8,9400.0,40.41,40.4156,40.3594,40.365,9400.0
2007-06-05 13:25:00,71.79,71.8,71.67,71.68,42400.0,40.3594,40.365,40.2919,40.2975,42400.0
2007-06-05 13:30:00,71.69,71.74,71.68,71.74,29000.0,40.3031,40.3313,40.2975,40.3313,29000.0
2007-06-05 13:35:00,71.74,71.81,71.74,71.8,22000.0,40.3313,40.3706,40.3313,40.365,22000.0
2007-06-05 13:40:00,71.8,71.83,71.75,71.78,48800.0,40.365,40.3819,40.3369,40.3537,48800.0
2007-06-05 13:45:00,71.78,71.84,71.78,71.84,16200.0,40.3537,40.3875,40.3537,40.3875,16200.0
2007-06-05 13:50:00,71.84,71.85,71.84,71.85,12700.0,40.3875,40.3931,40.3875,40.3931,12700.0
2007-06-05 13:55:00,71.85,71.85,71.81,71.82,20400.0,40.3931,40.3931,40.3706,40.3762,20400.0
2007-06-05 14:00:00,71.82,71.92,71.8,71.92,15900.0,40.3762,40.4325,40.365,40.4325,15900.0
2007-06-05 14:05:00,71.92,71.94,71.78,71.79,23300.0,40.4325,40.4437,40.3537,40.3594,23300.0
2007-06-05 14:10:00,71.79,71.82,71.79,71.79,12300.0,40.3594,40.3762,40.3594,40.3594,12300.0
2007-06-05 14:15:00,71.8,71.84,71.79,71.83,14700.0,40.365,40.3875,40.3594,40.3819,14700.0
2007-06-05 14:20:00,71.83,71.85,71.81,71.83,17000.0,40.3819,40.3931,40.3706,40.3819,17000.0
2007-06-05 14:25:00,71.84,71.84,71.78,71.8,16700.0,40.3875,40.3875,40.3537,40.365,16700.0
2007-06-05 14:30:00,71.8,71.81,71.73,71.73,32800.0,40.365,40.3706,40.3256,40.3256,32800.0
2007-06-05 14:35:00,71.73,71.8,71.72,71.78,107300.0,40.3256,40.365,40.32,40.3537,107300.0
2007-06-05 14:40:00,71.78,71.81,71.77,71.79,22200.0,40.3537,40.3706,40.3481,40.3594,22200.0
2007-06-05 14:45:00,71.79,71.86,71.77,71.8,34400.0,40.3594,40.3987,40.3481,40.365,34400.0
2007-06-05 14:50:00,71.8,71.83,71.78,71.81,24100.0,40.365,40.3819,40.3537,40.3706,24100.0
2007-06-05 14:55:00,71.82,71.82,71.74,71.74,30700.0,40.3762,40.3762,40.3313,40.3313,30700.0
2007-06-05 15:00:00,71.74,71.8,71.72,71.78,56000.0,40.3313,40.365,40.32,40.3537,56000.0
2007-06-05 15:05:00,71.78,71.81,71.77,71.8,48600.0,40.3537,40.3706,40.3481,40.365,48600.0
2007-06-05 15:10:00,71.81,71.88,71.79,71.8,75600.0,40.3706,40.41,40.3594,40.365,75600.0
2007-06-05 15:15:00,71.81,71.81,71.77,71.79,26800.0,40.3706,40.3706,40.3481,40.3594,26800.0
2007-06-05 15:20:00,71.79,71.84,71.78,71.83,23600.0,40.3594,40.3875,40.3537,40.3819,23600.0
2007-06-05 15:25:00,71.84,71.86,71.75,71.86,51500.0,40.3875,40.3987,40.3369,40.3987,51500.0
2007-06-05 15:30:00,71.86,71.88,71.84,71.85,54100.0,40.3987,40.41,40.3875,40.3931,54100.0
2007-06-05 15:35:00,71.86,71.86,71.72,71.85,47000.0,40.3987,40.3987,40.32,40.3931,47000.0
2007-06-05 15:40:00,71.85,71.9,71.83,71.89,48900.0,40.3931,40.4212,40.3819,40.4156,48900.0
2007-06-05 15:45:00,71.9,71.95,71.89,71.89,64000.0,40.4212,40.4493,40.4156,40.4156,64000.0
2007-06-05 15:50:00,71.9,71.9,71.79,71.8,67200.0,40.4212,40.4212,40.3594,40.365,67200.0
2007-06-05 15:55:00,71.79,71.8,71.72,71.74,68100.0,40.3594,40.365,40.32,40.3313,68100.0
2007-06-06 09:30:00,71.63,71.63,71.4,71.46,64500.0,40.2694,40.2694,40.1401,40.1738,64500.0
2007-06-06 09:35:00,71.47,71.53,71.32,71.53,82600.0,40.1795,40.2132,40.0951,40.2132,82600.0
2007-06-06 09:40:00,71.53,71.55,71.44,71.54,24700.0,40.2132,40.2244,40.1626,40.2188,24700.0
2007-06-06 09:45:00,71.55,71.6,71.45,71.45,36700.0,40.2244,40.2526,40.1682,40.1682,36700.0
2007-06-06 09:50:00,71.46,71.51,71.35,71.45,83900.0,40.1738,40.202,40.112,40.1682,83900.0
2007-06-06 09:55:00,71.44,71.54,71.4,71.42,31700.0,40.1626,40.2188,40.1401,40.1514,31700.0
2007-06-06 10:00:00,71.42,71.44,71.34,71.34,48300.0,40.1514,40.1626,40.1064,40.1064,48300.0
2007-06-06 10:05:00,71.34,71.34,71.25,71.27,53000.0,40.1064,40.1064,40.0558,40.067,53000.0
2007-06-06 10:10:00,71.27,71.29,71.2,71.21,81900.0,40.067,40.0783,40.0277,40.0333,81900.0
2007-06-06 10:15:00,71.21,71.24,71.05,71.11,50600.0,40.0333,40.0502,39.9433,39.9771,50600.0
2007-06-06 10:20:00,71.1,71.2,71.07,71.13,25400.0,39.9715,40.0277,39.9546,39.9883,25400.0
2007-06-06 10:25:00,71.12,71.14,71.1,71.1,34300.0,39.9827,39.9939,39.9715,39.9715,34300.0
2007-06-06 10:30:00,71.11,71.15,71.05,71.06,24700.0,39.9771,39.9996,39.9433,39.949,24700.0
2007-06-06 10:35:00,71.05,71.06,71.02,71.06,32100.0,39.9433,39.949,39.9265,39.949,32100.0
2007-06-06 10:40:00,71.06,71.15,71.06,71.11,25700.0,39.949,39.9996,39.949,39.9771,25700.0
2007-06-06 10:45:00,71.11,71.16,71.08,71.14,19400.0,39.9771,40.0052,39.9602,39.9939,19400.0
2007-06-06 10:50:00,71.13,71.13,71.01,71.09,33900.0,39.9883,39.9883,39.9209,39.9658,33900.0
2007-06-06 10:55:00,71.07,71.07,71.01,71.02,14800.0,39.9546,39.9546,39.9209,39.9265,14800.0
2007-06-06 11:00:00,71.03,71.08,71.02,71.04,35400.0,39.9321,39.9602,39.9265,39.9377,35400.0
2007-06-06 11:05:00,71.03,71.09,71.02,71.08,45100.0,39.9321,39.9658,39.9265,39.9602,45100.0
2007-06-06 11:10:00,71.08,71.11,71.06,71.11,21800.0,39.9602,39.9771,39.949,39.9771,21800.0
2007-06-06 11:15:00,71.09,71.11,71.07,71.08,24600.0,39.9658,39.9771,39.9546,39.9602,24600.0
2007-06-06 11:20:00,71.09,71.09,71.02,71.07,41300.0,39.9658,39.9658,39.9265,39.9546,41300.0
2007-06-06 11:25:00,71.07,71.1,71.03,71.03,38700.0,39.9546,39.9715,39.9321,39.9321,38700.0
2007-06-06 11:30:00,71.03,71.12,71.03,71.12,49600.0,39.9321,39.9827,39.9321,39.9827,49600.0
2007-06-06 11:35:00,71.11,71.11,71.05,71.05,23400.0,39.9771,39.9771,39.9433,39.9433,23400.0
2007-06-06 11:40:00,71.04,71.11,71.04,71.06,48100.0,39.9377,39.9771,39.9377,39.949,48100.0
2007-06-06 11:45:00,71.07,71.1,71.02,71.02,70100.0,39.9546,39.9715,39.9265,39.9265,70100.0
2007-06-06 11:50:00,71.02,71.07,71.0,71.06,127600.0,39.9265,39.9546,39.9152,39.949,127600.0
2007-06-06 11:55:00,71.05,71.08,71.02,71.05,24900.0,39.9433,39.9602,39.9265,39.9433,24900.0
2007-06-06 12:00:00,71.05,71.12,71.03,71.08,26100.0,39.9433,39.9827,39.9321,39.9602,26100.0
2007-06-06 12:05:00,71.07,71.21,71.07,71.21,29900.0,39.9546,40.0333,39.9546,40.0333,29900.0
2007-06-06 12:10:00,71.2,71.21,71.1,71.1,8200.0,40.0277,40.0333,39.9715,39.9715,8200.0
2007-06-06 12:15:00,71.1,71.23,71.06,71.23,18800.0,39.9715,40.0445,39.949,40.0445,18800.0
2007-06-06 12:20:00,71.23,71.25,71.2,71.24,27200.0,40.0445,40.0558,40.0277,40.0502,27200.0
2007-06-06 12:25:00,71.24,71.24,71.04,71.09,57200.0,40.0502,40.0502,39.9377,39.9658,57200.0
2007-06-06 12:30:00,71.09,71.13,71.01,71.09,45300.0,39.9658,39.9883,39.9209,39.9658,45300.0
2007-06-06 12:35:00,71.08,71.09,71.02,71.05,43200.0,39.9602,39.9658,39.9265,39.9433,43200.0
2007-06-06 12:40:00,71.05,71.1,71.05,71.1,33000.0,39.9433,39.9715,39.9433,39.9715,33000.0
2007-06-06 12:45:00,71.1,71.1,71.05,71.05,12900.0,39.9715,39.9715,39.9433,39.9433,12900.0
2007-06-06 12:50:00,71.06,71.1,71.05,71.07,9800.0,39.949,39.9715,39.9433,39.9546,9800.0
2007-06-06 12:55:00,71.06,71.11,71.04,71.1,33700.0,39.949,39.9771,39.9377,39.9715,33700.0
2007-06-06 13:00:00,71.11,71.15,71.07,71.15,28900.0,39.9771,39.9996,39.9546,39.9996,28900.0
2007-06-06 13:05:00,71.15,71.21,71.13,71.2,43300.0,39.9996,40.0333,39.9883,40.0277,43300.0
2007-06-06 13:10:00,71.2,71.21,71.12,71.2,28400.0,40.0277,40.0333,39.9827,40.0277,28400.0
2007-06-06 13:15:00,71.19,71.21,71.16,71.2,53900.0,40.0221,40.0333,40.0052,40.0277,53900.0
2007-06-06 13:20:00,71.2,71.22,71.15,71.2,33800.0,40.0277,40.0389,39.9996,40.0277,33800.0
2007-06-06 13:25:00,71.2,71.22,71.15,71.16,59400.0,40.0277,40.0389,39.9996,40.0052,59400.0
2007-06-06 13:30:00,71.15,71.21,71.15,71.2,27600.0,39.9996,40.0333,39.9996,40.0277,27600.0
2007-06-06 13:35:00,71.2,71.24,71.17,71.21,22600.0,40.0277,40.0502,40.0108,40.0333,22600.0
2007-06-06 13:40:00,71.21,71.24,71.17,71.19,8600.0,40.0333,40.0502,40.0108,40.0221,8600.0
2007-06-06 13:45:00,71.21,71.21,71.16,71.17,15400.0,40.0333,40.0333,40.0052,40.0108,15400.0
2007-06-06 13:50:00,71.18,71.21,71.11,71.18,48700.0,40.0164,40.0333,39.9771,40.0164,48700.0
2007-06-06 13:55:00,71.18,71.21,71.15,71.19,22500.0,40.0164,40.0333,39.9996,40.0221,22500.0
2007-06-06 14:00:00,71.19,71.2,71.15,71.16,12400.0,40.0221,40.0277,39.9996,40.0052,12400.0
2007-06-06 14:05:00,71.17,71.17,71.13,71.14,9200.0,40.0108,40.0108,39.9883,39.9939,9200.0
2007-06-06 14:10:00,71.14,71.15,71.04,71.12,36800.0,39.9939,39.9996,39.9377,39.9827,36800.0
2007-06-06 14:15:00,71.13,71.2,71.11,71.12,38700.0,39.9883,40.0277,39.9771,39.9827,38700.0
2007-06-06 14:20:00,71.12,71.16,71.1,71.12,32900.0,39.9827,40.0052,39.9715,39.9827,32900.0
2007-06-06 14:25:00,71.12,71.27,71.12,71.25,32100.0,39.9827,40.067,39.9827,40.0558,32100.0
2007-06-06 14:30:00,71.26,71.31,71.18,71.23,21000.0,40.0614,40.0895,40.0164,40.0445,21000.0
2007-06-06 14:35:00,71.22,71.24,71.2,71.21,17000.0,40.0389,40.0502,40.0277,40.0333,17000.0
2007-06-06 14:40:00,71.2,71.31,71.2,71.28,35900.0,40.0277,40.0895,40.0277,40.0727,35900.0
2007-06-06 14:45:00,71.29,71.36,71.24,71.3,55000.0,40.0783,40.1176,40.0502,40.0839,55000.0
2007-06-06 14:50:00,71.32,71.37,71.28,71.35,50900.0,40.0951,40.1232,40.0727,40.112,50900.0
2007-06-06 14:55:00,71.35,71.36,71.32,71.33,17800.0,40.112,40.1176,40.0951,40.1008,17800.0
2007-06-06 15:00:00,71.33,71.34,71.2,71.26,29100.0,40.1008,40.1064,40.0277,40.0614,29100.0
2007-06-06 15:05:00,71.26,71.35,71.25,71.35,28400.0,40.0614,40.112,40.0558,40.112,28400.0
2007-06-06 15:10:00,71.35,71.46,71.34,71.43,48600.0,40.112,40.1738,40.1064,40.157,48600.0
2007-06-06 15:15:00,71.43,71.6,71.41,71.58,67900.0,40.157,40.2526,40.1457,40.2413,67900.0
2007-06-06 15:20:00,71.59,71.62,71.56,71.57,31300.0,40.2469,40.2638,40.2301,40.2357,31300.0
2007-06-06 15:25:00,71.56,71.56,71.48,71.48,32000.0,40.2301,40.2301,40.1851,40.1851,32000.0
2007-06-06 15:30:00,71.47,71.48,71.43,71.46,28700.0,40.1795,40.1851,40.157,40.1738,28700.0
2007-06-06 15:35:00,71.47,71.51,71.45,71.5,45900.0,40.1795,40.202,40.1682,40.1963,45900.0
2007-06-06 15:40:00,71.49,71.57,71.47,71.56,59600.0,40.1907,40.2357,40.1795,40.2301,59600.0
2007-06-06 15:45:00,71.57,71.58,71.47,71.48,80500.0,40.2357,40.2413,40.1795,40.1851,80500.0
2007-06-06 15:50:00,71.48,71.52,71.43,71.5,134600.0,40.1851,40.2076,40.157,40.1963,134600.0
2007-06-06 15:55:00,71.5,71.56,71.5,71.56,120900.0,40.1963,40.2301,40.1963,40.2301,120900.0
2007-06-07 09:30:00,71.62,71.62,71.0,71.05,223300.0,40.2638,40.2638,39.9152,39.9433,223300.0
2007-06-07 09:35:00,71.06,71.55,70.93,71.54,116500.0,39.949,40.2244,39.8759,40.2188,116500.0
2007-06-07 09:40:00,71.54,71.75,71.49,71.74,88500.0,40.2188,40.3369,40.1907,40.3313,88500.0
2007-06-07 09:45:00,71.75,72.13,71.71,72.07,285900.0,40.3369,40.5505,40.3144,40.5168,285900.0
2007-06-07 09:50:00,72.05,72.25,71.9,71.97,108100.0,40.5055,40.618,40.4212,40.4606,108100.0
2007-06-07 09:55:00,71.96,72.3,71.96,72.21,145000.0,40.4549,40.6461,40.4549,40.5955,145000.0
2007-06-07 10:00:00,72.2,72.25,72.0,72.0,102900.0,40.5899,40.618,40.4774,40.4774,102900.0
2007-06-07 10:05:00,72.0,72.02,71.75,71.85,97900.0,40.4774,40.4887,40.3369,40.3931,97900.0
2007-06-07 10:10:00,71.85,72.1,71.8,71.81,136400.0,40.3931,40.5336,40.365,40.3706,136400.0
2007-06-07 10:15:00,71.81,72.15,71.76,71.96,274800.0,40.3706,40.5618,40.3425,40.4549,274800.0
2007-06-07 10:20:00,71.9,71.92,71.85,71.86,30800.0,40.4212,40.4325,40.3931,40.3987,30800.0
2007-06-07 10:25:00,71.86,71.87,71.7,71.71,62800.0,40.3987,40.4043,40.3088,40.3144,62800.0
2007-06-07 10:30:00,71.7,72.03,71.7,71.94,107700.0,40.3088,40.4943,40.3088,40.4437,107700.0
2007-06-07 10:35:00,71.94,71.94,71.55,71.63,36800.0,40.4437,40.4437,40.2244,40.2694,36800.0
2007-06-07 10:40:00,71.63,71.88,71.57,71.6,171800.0,40.2694,40.41,40.2357,40.2526,171800.0
2007-06-07 10:45:00,71.6,71.68,71.59,71.61,30300.0,40.2526,40.2975,40.2469,40.2582,30300.0
2007-06-07 10:50:00,71.59,71.64,71.54,71.63,51500.0,40.2469,40.275,40.2188,40.2694,51500.0
2007-06-07 10:55:00,71.64,71.69,71.62,71.66,17300.0,40.275,40.3031,40.2638,40.2863,17300.0
2007-06-07 11:00:00,71.65,71.69,71.6,71.65,48400.0,40.2807,40.3031,40.2526,40.2807,48400.0
2007-06-07 11:05:00,71.65,71.65,71.58,71.59,71000.0,40.2807,40.2807,40.2413,40.2469,71000.0
2007-06-07 11:10:00,71.57,71.67,71.57,71.65,57900.0,40.2357,40.2919,40.2357,40.2807,57900.0
2007-06-07 11:15:00,71.65,71.77,71.65,71.76,66400.0,40.2807,40.3481,40.2807,40.3425,66400.0
2007-06-07 11:20:00,71.76,71.78,71.7,71.71,34600.0,40.3425,40.3537,40.3088,40.3144,34600.0
2007-06-07 11:25:00,71.72,71.76,71.7,71.71,16700.0,40.32,40.3425,40.3088,40.3144,16700.0
2007-06-07 11:30:00,71.71,71.77,71.7,71.77,20500.0,40.3144,40.3481,40.3088,40.3481,20500.0
2007-06-07 11:35:00,71.77,71.98,71.77,71.93,110900.0,40.3481,40.4662,40.3481,40.4381,110900.0
2007-06-07 11:40:00,71.91,71.91,71.81,71.89,29500.0,40.4268,40.4268,40.3706,40.4156,29500.0
2007-06-07 11:45:00,71.88,71.96,71.88,71.95,33500.0,40.41,40.4549,40.41,40.4493,33500.0
2007-06-07 11:50:00,71.95,71.96,71.92,71.93,18500.0,40.4493,40.4549,40.4325,40.4381,18500.0
2007-06-07 11:55:00,71.93,71.96,71.78,71.8,101100.0,40.4381,40.4549,40.3537,40.365,101100.0
2007-06-07 12:00:00,71.8,71.8,71.7,71.75,34800.0,40.365,40.365,40.3088,40.3369,34800.0
2007-06-07 12:05:00,71.75,71.75,71.66,71.74,48300.0,40.3369,40.3369,40.2863,40.3313,48300.0
2007-06-07 12:10:00,71.74,71.8,71.73,71.8,16400.0,40.3313,40.365,40.3256,40.365,16400.0
2007-06-07 12:15:00,71.8,71.86,71.79,71.81,60800.0,40.365,40.3987,40.3594,40.3706,60800.0
2007-06-07 12:20:00,71.81,71.84,71.78,71.79,38900.0,40.3706,40.3875,40.3537,40.3594,38900.0
2007-06-07 12:25:00,71.79,71.82,71.74,71.8,49400.0,40.3594,40.3762,40.3313,40.365,49400.0
2007-06-07 12:30:00,71.79,71.8,71.67,71.69,34400.0,40.3594,40.365,40.2919,40.3031,34400.0
2007-06-07 12:35:00,71.68,71.68,71.53,71.54,52400.0,40.2975,40.2975,40.2132,40.2188,52400.0
2007-06-07 12:40:00,71.55,71.62,71.53,71.55,47700.0,40.2244,40.2638,40.2132,40.2244,47700.0
2007-06-07 12:45:00,71.55,71.62,71.51,71.51,33200.0,40.2244,40.2638,40.202,40.202,33200.0
2007-06-07 12:50:00,71.52,71.63,71.5,71.58,58600.0,40.2076,40.2694,40.1963,40.2413,58600.0
2007-06-07 12:55:00,71.59,71.6,71.52,71.55,38500.0,40.2469,40.2526,40.2076,40.2244,38500.0
2007-06-07 13:00:00,71.55,71.57,71.52,71.52,38200.0,40.2244,40.2357,40.2076,40.2076,38200.0
2007-06-07 13:05:00,71.53,71.54,71.5,71.51,20400.0,40.2132,40.2188,40.1963,40.202,20400.0
2007-06-07 13:10:00,71.51,71.53,71.5,71.51,33700.0,40.202,40.2132,40.1963,40.202,33700.0
2007-06-07 13:15:00,71.5,71.52,71.33,71.35,79200.0,40.1963,40.2076,40.1008,40.112,79200.0
2007-06-07 13:20:00,71.34,71.34,71.22,71.26,78400.0,40.1064,40.1064,40.0389,40.0614,78400.0
2007-06-07 13:25:00,71.26,71.3,71.26,71.27,12300.0,40.0614,40.0839,40.0614,40.067,12300.0
2007-06-07 13:30:00,71.27,71.33,71.25,71.31,66200.0,40.067,40.1008,40.0558,40.0895,66200.0
2007-06-07 13:35:00,71.3,71.43,71.3,71.37,29600.0,40.0839,40.157,40.0839,40.1232,29600.0
2007-06-07 13:40:00,71.36,71.56,71.26,71.56,66100.0,40.1176,40.2301,40.0614,40.2301,66100.0
2007-06-07 13:45:00,71.56,71.6,71.48,71.56,37500.0,40.2301,40.2526,40.1851,40.2301,37500.0
2007-06-07 13:50:00,71.56,71.58,71.49,71.54,36300.0,40.2301,40.2413,40.1907,40.2188,36300.0
2007-06-07 13:55:00,71.53,71.6,71.48,71.6,56300.0,40.2132,40.2526,40.1851,40.2526,56300.0
2007-06-07 14:00:00,71.6,71.61,71.57,71.59,32100.0,40.2526,40.2582,40.2357,40.2469,32100.0
2007-06-07 14:05:00,71.6,71.6,71.46,71.47,30500.0,40.2526,40.2526,40.1738,40.1795,30500.0
2007-06-07 14:10:00,71.47,71.52,71.45,71.48,31500.0,40.1795,40.2076,40.1682,40.1851,31500.0
2007-06-07 14:15:00,71.48,71.57,71.45,71.55,79300.0,40.1851,40.2357,40.1682,40.2244,79300.0
2007-06-07 14:20:00,71.55,71.57,71.44,71.49,55400.0,40.2244,40.2357,40.1626,40.1907,55400.0
2007-06-07 14:25:00,71.49,71.72,71.48,71.68,93800.0,40.1907,40.32,40.1851,40.2975,93800.0
2007-06-07 14:30:00,71.67,71.89,71.58,71.68,143300.0,40.2919,40.4156,40.2413,40.2975,143300.0
2007-06-07 14:35:00,71.67,71.7,71.53,71.66,54600.0,40.2919,40.3088,40.2132,40.2863,54600.0
2007-06-07 14:40:00,71.65,71.81,71.65,71.77,57600.0,40.2807,40.3706,40.2807,40.3481,57600.0
2007-06-07 14:45:00,71.8,71.95,71.8,71.86,46800.0,40.365,40.4493,40.365,40.3987,46800.0
2007-06-07 14:50:00,71.85,71.94,71.79,71.84,50700.0,40.3931,40.4437,40.3594,40.3875,50700.0
2007-06-07 14:55:00,71.85,72.0,71.85,71.9,101600.0,40.3931,40.4774,40.3931,40.4212,101600.0
2007-06-07 15:00:00,71.89,71.9,71.83,71.84,42200.0,40.4156,40.4212,40.3819,40.3875,42200.0
2007-06-07 15:05:00,71.84,72.07,71.8,71.87,153900.0,40.3875,40.5168,40.365,40.4043,153900.0
2007-06-07 15:10:00,71.88,72.0,71.86,72.0,80400.0,40.41,40.4774,40.3987,40.4774,80400.0
2007-06-07 15:15:00,72.0,72.06,71.75,71.77,70000.0,40.4774,40.5112,40.3369,40.3481,70000.0
2007-06-07 15:20:00,71.77,71.81,71.62,71.62,107700.0,40.3481,40.3706,40.2638,40.2638,107700.0
2007-06-07 15:25:00,71.63,71.64,71.54,71.57,48000.0,40.2694,40.275,40.2188,40.2357,48000.0
2007-06-07 15:30:00,71.56,71.81,71.56,71.76,91800.0,40.2301,40.3706,40.2301,40.3425,91800.0
2007-06-07 15:35:00,71.76,71.77,71.56,71.56,20100.0,40.3425,40.3481,40.2301,40.2301,20100.0
2007-06-07 15:40:00,71.57,71.59,71.35,71.38,101200.0,40.2357,40.2469,40.112,40.1289,101200.0
2007-06-07 15:45:00,71.4,71.46,71.33,71.33,91700.0,40.1401,40.1738,40.1008,40.1008,91700.0
2007-06-07 15:50:00,71.33,71.37,71.25,71.28,120100.0,40.1008,40.1232,40.0558,40.0727,120100.0
2007-06-07 15:55:00,71.28,71.29,71.19,71.19,151500.0,40.0727,40.0783,40.0221,40.0221,151500.0
2007-06-08 09:30:00,71.25,71.58,71.25,71.45,111000.0,40.0558,40.2413,40.0558,40.1682,111000.0
2007-06-08 09:35:00,71.43,71.43,71.3,71.39,63000.0,40.157,40.157,40.0839,40.1345,63000.0
2007-06-08 09:40:00,71.39,71.49,71.3,71.48,51600.0,40.1345,40.1907,40.0839,40.1851,51600.0
2007-06-08 09:45:00,71.48,71.67,71.42,71.65,56400.0,40.1851,40.2919,40.1514,40.2807,56400.0
2007-06-08 09:50:00,71.65,71.77,71.63,71.69,54700.0,40.2807,40.3481,40.2694,40.3031,54700.0
2007-06-08 09:55:00,71.67,71.76,71.58,71.66,49300.0,40.2919,40.3425,40.2413,40.2863,49300.0
2007-06-08 10:00:00,71.67,71.67,71.47,71.6,41000.0,40.2919,40.2919,40.1795,40.2526,41000.0
2007-06-08 10:05:00,71.6,71.65,71.53,71.54,31900.0,40.2526,40.2807,40.2132,40.2188,31900.0
2007-06-08 10:10:00,71.53,71.72,71.5,71.71,57800.0,40.2132,40.32,40.1963,40.3144,57800.0
2007-06-08 10:15:00,71.7,71.71,71.5,71.56,45100.0,40.3088,40.3144,40.1963,40.2301,45100.0
2007-06-08 10:20:00,71.56,71.58,71.5,71.55,34800.0,40.2301,40.2413,40.1963,40.2244,34800.0
2007-06-08 10:25:00,71.56,71.67,71.51,71.64,52700.0,40.2301,40.2919,40.202,40.275,52700.0
2007-06-08 10:30:00,71.66,71.67,71.61,71.64,69000.0,40.2863,40.2919,40.2582,40.275,69000.0
2007-06-08 10:35:00,71.64,71.73,71.63,71.72,63900.0,40.275,40.3256,40.2694,40.32,63900.0
2007-06-08 10:40:00,71.72,71.77,71.7,71.75,62900.0,40.32,40.3481,40.3088,40.3369,62900.0
2007-06-08 10:45:00,71.75,71.78,71.74,71.77,63700.0,40.3369,40.3537,40.3313,40.3481,63700.0
2007-06-08 10:50:00,71.77,71.87,71.74,71.87,93500.0,40.3481,40.4043,40.3313,40.4043,93500.0
2007-06-08 10:55:00,71.87,71.9,71.79,71.79,46600.0,40.4043,40.4212,40.3594,40.3594,46600.0
2007-06-08 11:00:00,71.81,71.81,71.6,71.63,43000.0,40.3706,40.3706,40.2526,40.2694,43000.0
2007-06-08 11:05:00,71.64,71.69,71.62,71.63,54000.0,40.275,40.3031,40.2638,40.2694,54000.0
2007-06-08 11:10:00,71.62,71.63,71.55,71.57,57000.0,40.2638,40.2694,40.2244,40.2357,57000.0
2007-06-08 11:15:00,71.58,71.62,71.56,71.58,33100.0,40.2413,40.2638,40.2301,40.2413,33100.0
2007-06-08 11:20:00,71.59,71.63,71.55,71.59,26300.0,40.2469,40.2694,40.2244,40.2469,26300.0
2007-06-08 11:25:00,71.59,71.65,71.55,71.57,33500.0,40.2469,40.2807,40.2244,40.2357,33500.0
2007-06-08 11:30:00,71.57,71.59,71.55,71.58,45300.0,40.2357,40.2469,40.2244,40.2413,45300.0
2007-06-08 11:35:00,71.58,71.63,71.58,71.58,16300.0,40.2413,40.2694,40.2413,40.2413,16300.0
2007-06-08 11:40:00,71.58,71.65,71.55,71.61,42200.0,40.2413,40.2807,40.2244,40.2582,42200.0
2007-06-08 11:45:00,71.61,71.62,71.55,71.58,20900.0,40.2582,40.2638,40.2244,40.2413,20900.0
2007-06-08 11:50:00,71.58,71.63,71.55,71.59,21200.0,40.2413,40.2694,40.2244,40.2469,21200.0
2007-06-08 11:55:00,71.6,71.63,71.55,71.63,26700.0,40.2526,40.2694,40.2244,40.2694,26700.0
2007-06-08 12:00:00,71.62,71.62,71.58,71.59,27400.0,40.2638,40.2638,40.2413,40.2469,27400.0
2007-06-08 12:05:00,71.6,71.61,71.54,71.58,28200.0,40.2526,40.2582,40.2188,40.2413,28200.0
2007-06-08 12:10:00,71.58,71.62,71.57,71.62,14200.0,40.2413,40.2638,40.2357,40.2638,14200.0
2007-06-08 12:15:00,71.63,71.76,71.6,71.76,15800.0,40.2694,40.3425,40.2526,40.3425,15800.0
2007-06-08 12:20:00,71.76,71.81,71.75,71.81,18900.0,40.3425,40.3706,40.3369,40.3706,18900.0
2007-06-08 12:25:00,71.8,71.87,71.79,71.81,28200.0,40.365,40.4043,40.3594,40.3706,28200.0
2007-06-08 12:30:00,71.81,71.91,71.8,71.9,29900.0,40.3706,40.4268,40.365,40.4212,29900.0
2007-06-08 12:35:00,71.9,71.92,71.85,71.91,78800.0,40.4212,40.4325,40.3931,40.4268,78800.0
2007-06-08 12:40:00,71.92,71.94,71.85,71.92,65900.0,40.4325,40.4437,40.3931,40.4325,65900.0
2007-06-08 12:45:00,71.91,71.96,71.9,71.95,45800.0,40.4268,40.4549,40.4212,40.4493,45800.0
2007-06-08 12:50:00,71.95,71.99,71.93,71.96,28800.0,40.4493,40.4718,40.4381,40.4549,28800.0
2007-06-08 12:55:00,71.95,71.97,71.9,71.97,31200.0,40.4493,40.4606,40.4212,40.4606,31200.0
2007-06-08 13:00:00,71.96,72.0,71.96,71.99,27300.0,40.4549,40.4774,40.4549,40.4718,27300.0
2007-06-08 13:05:00,71.99,72.0,71.98,71.99,41500.0,40.4718,40.4774,40.4662,40.4718,41500.0
2007-06-08 13:10:00,71.98,72.0,71.98,71.98,33100.0,40.4662,40.4774,40.4662,40.4662,33100.0
2007-06-08 13:15:00,71.99,71.99,71.96,71.97,38700.0,40.4718,40.4718,40.4549,40.4606,38700.0
2007-06-08 13:20:00,71.97,71.97,71.94,71.97,27700.0,40.4606,40.4606,40.4437,40.4606,27700.0
2007-06-08 13:25:00,71.97,71.99,71.96,71.96,15400.0,40.4606,40.4718,40.4549,40.4549,15400.0
2007-06-08 13:30:00,71.96,72.0,71.93,71.98,27100.0,40.4549,40.4774,40.4381,40.4662,27100.0
2007-06-08 13:35:00,71.97,71.99,71.94,71.95,59200.0,40.4606,40.4718,40.4437,40.4493,59200.0
2007-06-08 13:40:00,71.96,71.98,71.91,71.97,53900.0,40.4549,40.4662,40.4268,40.4606,53900.0
2007-06-08 13:45:00,71.97,71.97,71.93,71.96,39600.0,40.4606,40.4606,40.4381,40.4549,39600.0
2007-06-08 13:50:00,71.96,71.96,71.85,71.87,32300.0,40.4549,40.4549,40.3931,40.4043,32300.0
2007-06-08 13:55:00,71.86,71.95,71.86,71.95,54100.0,40.3987,40.4493,40.3987,40.4493,54100.0
2007-06-08 14:00:00,71.95,72.1,71.95,72.09,103600.0,40.4493,40.5336,40.4493,40.528,103600.0
2007-06-08 14:05:00,72.09,72.14,72.05,72.1,42900.0,40.528,40.5561,40.5055,40.5336,42900.0
2007-06-08 14:10:00,72.11,72.22,72.1,72.21,76300.0,40.5393,40.6011,40.5336,40.5955,76300.0
2007-06-08 14:15:00,72.2,72.26,72.17,72.25,49200.0,40.5899,40.6236,40.573,40.618,49200.0
2007-06-08 14:20:00,72.26,72.26,72.17,72.19,37100.0,40.6236,40.6236,40.573,40.5842,37100.0
2007-06-08 14:25:00,72.19,72.2,72.05,72.06,28300.0,40.5842,40.5899,40.5055,40.5112,28300.0
2007-06-08 14:30:00,72.05,72.06,72.0,72.01,26400.0,40.5055,40.5112,40.4774,40.483,26400.0
2007-06-08 14:35:00,72.01,72.03,72.0,72.03,13200.0,40.483,40.4943,40.4774,40.4943,13200.0
2007-06-08 14:40:00,72.03,72.06,71.99,72.05,36800.0,40.4943,40.5112,40.4718,40.5055,36800.0
2007-06-08 14:45:00,72.02,72.06,72.0,72.03,31600.0,40.4887,40.5112,40.4774,40.4943,31600.0
2007-06-08 14:50:00,72.03,72.06,72.03,72.06,16600.0,40.4943,40.5112,40.4943,40.5112,16600.0
2007-06-08 14:55:00,72.06,72.17,72.04,72.13,42900.0,40.5112,40.573,40.4999,40.5505,42900.0
2007-06-08 15:00:00,72.13,72.22,72.12,72.17,102900.0,40.5505,40.6011,40.5449,40.573,102900.0
2007-06-08 15:05:00,72.18,72.19,72.03,72.05,52700.0,40.5786,40.5842,40.4943,40.5055,52700.0
2007-06-08 15:10:00,72.05,72.19,72.05,72.18,47200.0,40.5055,40.5842,40.5055,40.5786,47200.0
2007-06-08 15:15:00,72.18,72.21,72.1,72.11,63300.0,40.5786,40.5955,40.5336,40.5393,63300.0
2007-06-08 15:20:00,72.12,72.13,72.05,72.13,49600.0,40.5449,40.5505,40.5055,40.5505,49600.0
2007-06-08 15:25:00,72.12,72.14,72.1,72.1,17500.0,40.5449,40.5561,40.5336,40.5336,17500.0
2007-06-08 15:30:00,72.1,72.14,72.07,72.12,31900.0,40.5336,40.5561,40.5168,40.5449,31900.0
2007-06-08 15:35:00,72.11,72.3,72.1,72.3,67400.0,40.5393,40.6461,40.5336,40.6461,67400.0
2007-06-08 15:40:00,72.31,72.44,72.29,72.32,190800.0,40.6517,40.7248,40.6405,40.6573,190800.0
2007-06-08 15:45:00,72.32,72.38,72.29,72.29,77500.0,40.6573,40.6911,40.6405,40.6405,77500.0
2007-06-08 15:50:00,72.3,72.32,72.2,72.21,126600.0,40.6461,40.6573,40.5899,40.5955,126600.0
2007-06-08 15:55:00,72.2,72.35,72.19,72.3,207100.0,40.5899,40.6742,40.5842,40.6461,207100.0
2007-06-11 09:30:00,72.07,72.08,72.0,72.0,41700.0,40.5168,40.5224,40.4774,40.4774,41700.0
2007-06-11 09:35:00,72.0,72.06,71.81,71.84,58500.0,40.4774,40.5112,40.3706,40.3875,58500.0
2007-06-11 09:40:00,71.85,71.88,71.75,71.77,36100.0,40.3931,40.41,40.3369,40.3481,36100.0
2007-06-11 09:45:00,71.77,71.95,71.76,71.86,57700.0,40.3481,40.4493,40.3425,40.3987,57700.0
2007-06-11 09:50:00,71.86,71.94,71.86,71.94,22300.0,40.3987,40.4437,40.3987,40.4437,22300.0
2007-06-11 09:55:00,71.93,72.03,71.93,71.99,19900.0,40.4381,40.4943,40.4381,40.4718,19900.0
2007-06-11 10:00:00,72.0,72.09,72.0,72.0,19700.0,40.4774,40.528,40.4774,40.4774,19700.0
2007-06-11 10:05:00,72.0,72.01,71.96,71.98,35300.0,40.4774,40.483,40.4549,40.4662,35300.0
2007-06-11 10:10:00,72.0,72.04,71.96,72.04,76400.0,40.4774,40.4999,40.4549,40.4999,76400.0
2007-06-11 10:15:00,72.02,72.02,71.95,71.96,53200.0,40.4887,40.4887,40.4493,40.4549,53200.0
2007-06-11 10:20:00,71.96,72.03,71.95,71.96,56100.0,40.4549,40.4943,40.4493,40.4549,56100.0
2007-06-11 10:25:00,71.96,71.99,71.95,71.96,40500.0,40.4549,40.4718,40.4493,40.4549,40500.0
2007-06-11 10:30:00,71.96,72.01,71.96,71.98,46300.0,40.4549,40.483,40.4549,40.4662,46300.0
2007-06-11 10:35:00,71.97,72.02,71.96,71.99,72800.0,40.4606,40.4887,40.4549,40.4718,72800.0
2007-06-11 10:40:00,71.98,72.01,71.95,71.99,25400.0,40.4662,40.483,40.4493,40.4718,25400.0
2007-06-11 10:45:00,71.99,72.05,71.97,72.03,27600.0,40.4718,40.5055,40.4606,40.4943,27600.0
2007-06-11 10:50:00,72.03,72.2,72.03,72.19,39000.0,40.4943,40.5899,40.4943,40.5842,39000.0
2007-06-11 10:55:00,72.2,72.23,72.15,72.16,37300.0,40.5899,40.6067,40.5618,40.5674,37300.0
2007-06-11 11:00:00,72.16,72.21,72.16,72.18,18900.0,40.5674,40.5955,40.5674,40.5786,18900.0
2007-06-11 11:05:00,72.17,72.2,72.14,72.2,25100.0,40.573,40.5899,40.5561,40.5899,25100.0
2007-06-11 11:10:00,72.2,72.25,72.18,72.23,28200.0,40.5899,40.618,40.5786,40.6067,28200.0
2007-06-11 11:15:00,72.23,72.3,72.22,72.29,58500.0,40.6067,40.6461,40.6011,40.6405,58500.0
2007-06-11 11:20:00,72.29,72.35,72.29,72.35,60000.0,40.6405,40.6742,40.6405,40.6742,60000.0
2007-06-11 11:25:00,72.35,72.44,72.34,72.36,52000.0,40.6742,40.7248,40.6686,40.6798,52000.0
2007-06-11 11:30:00,72.35,72.43,72.34,72.35,46500.0,40.6742,40.7192,40.6686,40.6742,46500.0
2007-06-11 11:35:00,72.37,72.43,72.37,72.43,21100.0,40.6854,40.7192,40.6854,40.7192,21100.0
2007-06-11 11:40:00,72.42,72.51,72.41,72.49,100500.0,40.7135,40.7641,40.7079,40.7529,100500.0
2007-06-11 11:45:00,72.49,72.61,72.49,72.55,52900.0,40.7529,40.8204,40.7529,40.7866,52900.0
2007-06-11 11:50:00,72.55,72.61,72.55,72.61,30200.0,40.7866,40.8204,40.7866,40.8204,30200.0
2007-06-11 11:55:00,72.6,72.61,72.53,72.54,29100.0,40.8147,40.8204,40.7754,40.781,29100.0
2007-06-11 12:00:00,72.56,72.63,72.54,72.61,22500.0,40.7923,40.8316,40.781,40.8204,22500.0
2007-06-11 12:05:00,72.6,72.6,72.57,72.58,32500.0,40.8147,40.8147,40.7979,40.8035,32500.0
2007-06-11 12:10:00,72.56,72.57,72.52,72.57,31400.0,40.7923,40.7979,40.7698,40.7979,31400.0
2007-06-11 12:15:00,72.56,72.6,72.53,72.54,40600.0,40.7923,40.8147,40.7754,40.781,40600.0
2007-06-11 12:20:00,72.53,72.56,72.53,72.55,16800.0,40.7754,40.7923,40.7754,40.7866,16800.0
2007-06-11 12:25:00,72.55,72.61,72.54,72.61,51500.0,40.7866,40.8204,40.781,40.8204,51500.0
2007-06-11 12:30:00,72.6,72.62,72.6,72.61,29600.0,40.8147,40.826,40.8147,40.8204,29600.0
2007-06-11 12:35:00,72.62,72.62,72.52,72.56,25300.0,40.826,40.826,40.7698,40.7923,25300.0
2007-06-11 12:40:00,72.56,72.62,72.56,72.6,18700.0,40.7923,40.826,40.7923,40.8147,18700.0
2007-06-11 12:45:00,72.61,72.66,72.6,72.66,14900.0,40.8204,40.8485,40.8147,40.8485,14900.0
2007-06-11 12:50:00,72.64,72.77,72.64,72.77,22900.0,40.8372,40.9103,40.8372,40.9103,22900.0
2007-06-11 12:55:00,72.77,72.85,72.77,72.83,37900.0,40.9103,40.9553,40.9103,40.944,37900.0
2007-06-11 13:00:00,72.83,72.85,72.83,72.85,27100.0,40.944,40.9553,40.944,40.9553,27100.0
2007-06-11 13:05:00,72.84,72.87,72.77,72.81,59200.0,40.9497,40.9665,40.9103,40.9328,59200.0
2007-06-11 13:10:00,72.8,72.88,72.8,72.83,21700.0,40.9272,40.9722,40.9272,40.944,21700.0
2007-06-11 13:15:00,72.83,72.84,72.78,72.84,22100.0,40.944,40.9497,40.9159,40.9497,22100.0
2007-06-11 13:20:00,72.82,72.83,72.81,72.81,22000.0,40.9384,40.944,40.9328,40.9328,22000.0
2007-06-11 13:25:00,72.82,72.82,72.74,72.75,21600.0,40.9384,40.9384,40.8934,40.8991,21600.0
2007-06-11 13:30:00,72.75,72.75,72.74,72.74,18100.0,40.8991,40.8991,40.8934,40.8934,18100.0
2007-06-11 13:35:00,72.75,72.78,72.74,72.75,77900.0,40.8991,40.9159,40.8934,40.8991,77900.0
2007-06-11 13:40:00,72.75,72.75,72.66,72.67,37800.0,40.8991,40.8991,40.8485,40.8541,37800.0
2007-06-11 13:45:00,72.66,72.66,72.6,72.6,29600.0,40.8485,40.8485,40.8147,40.8147,29600.0
2007-06-11 13:50:00,72.6,72.65,72.59,72.63,27100.0,40.8147,40.8428,40.8091,40.8316,27100.0
2007-06-11 13:55:00,72.64,72.7,72.63,72.7,41800.0,40.8372,40.871,40.8316,40.871,41800.0
2007-06-11 14:00:00,72.71,72.75,72.65,72.71,49400.0,40.8766,40.8991,40.8428,40.8766,49400.0
2007-06-11 14:05:00,72.71,72.71,72.66,72.68,54700.0,40.8766,40.8766,40.8485,40.8597,54700.0
2007-06-11 14:10:00,72.69,72.73,72.65,72.65,81000.0,40.8653,40.8878,40.8428,40.8428,81000.0
2007-06-11 14:15:00,72.63,72.67,72.61,72.67,39900.0,40.8316,40.8541,40.8204,40.8541,39900.0
2007-06-11 14:20:00,72.66,72.72,72.66,72.71,18300.0,40.8485,40.8822,40.8485,40.8766,18300.0
2007-06-11 14:25:00,72.7,72.75,72.67,72.7,41400.0,40.871,40.8991,40.8541,40.871,41400.0
2007-06-11 14:30:00,72.71,72.71,72.68,72.69,30400.0,40.8766,40.8766,40.8597,40.8653,30400.0
2007-06-11 14:35:00,72.68,72.69,72.66,72.67,33900.0,40.8597,40.8653,40.8485,40.8541,33900.0
2007-06-11 14:40:00,72.66,72.67,72.63,72.66,35100.0,40.8485,40.8541,40.8316,40.8485,35100.0
2007-06-11 14:45:00,72.66,72.67,72.62,72.62,29900.0,40.8485,40.8541,40.826,40.826,29900.0
2007-06-11 14:50:00,72.62,72.66,72.57,72.65,40500.0,40.826,40.8485,40.7979,40.8428,40500.0
2007-06-11 14:55:00,72.64,72.66,72.62,72.62,25700.0,40.8372,40.8485,40.826,40.826,25700.0
2007-06-11 15:00:00,72.61,72.61,72.5,72.52,43800.0,40.8204,40.8204,40.7585,40.7698,43800.0
2007-06-11 15:05:00,72.52,72.61,72.52,72.6,28100.0,40.7698,40.8204,40.7698,40.8147,28100.0
2007-06-11 15:10:00,72.6,72.61,72.56,72.58,56800.0,40.8147,40.8204,40.7923,40.8035,56800.0
2007-06-11 15:15:00,72.57,72.65,72.57,72.65,50000.0,40.7979,40.8428,40.7979,40.8428,50000.0
2007-06-11 15:20:00,72.64,72.64,72.52,72.52,37000.0,40.8372,40.8372,40.7698,40.7698,37000.0
2007-06-11 15:25:00,72.53,72.61,72.51,72.59,47700.0,40.7754,40.8204,40.7641,40.8091,47700.0
2007-06-11 15:30:00,72.59,72.59,72.5,72.51,41400.0,40.8091,40.8091,40.7585,40.7641,41400.0
2007-06-11 15:35:00,72.5,72.54,72.5,72.53,48200.0,40.7585,40.781,40.7585,40.7754,48200.0
2007-06-11 15:40:00,72.53,72.58,72.5,72.51,60500.0,40.7754,40.8035,40.7585,40.7641,60500.0
2007-06-11 15:45:00,72.5,72.54,72.42,72.43,94000.0,40.7585,40.781,40.7135,40.7192,94000.0
2007-06-11 15:50:00,72.43,72.5,72.41,72.48,111700.0,40.7192,40.7585,40.7079,40.7473,111700.0
2007-06-11 15:55:00,72.49,72.53,72.47,72.48,115500.0,40.7529,40.7754,40.7417,40.7473,115500.0
2007-06-12 09:30:00,72.05,72.22,72.03,72.16,53700.0,40.5055,40.6011,40.4943,40.5674,53700.0
2007-06-12 09:35:00,72.19,72.39,72.11,72.25,36000.0,40.5842,40.6967,40.5393,40.618,36000.0
2007-06-12 09:40:00,72.25,72.3,72.23,72.3,15600.0,40.618,40.6461,40.6067,40.6461,15600.0
2007-06-12 09:45:00,72.33,72.4,72.27,72.27,38000.0,40.6629,40.7023,40.6292,40.6292,38000.0
2007-06-12 09:50:00,72.26,72.31,72.15,72.18,54200.0,40.6236,40.6517,40.5618,40.5786,54200.0
2007-06-12 09:55:00,72.16,72.31,72.15,72.2,59200.0,40.5674,40.6517,40.5618,40.5899,59200.0
2007-06-12 10:00:00,72.21,72.24,72.07,72.11,44200.0,40.5955,40.6124,40.5168,40.5393,44200.0
2007-06-12 10:05:00,72.13,72.2,72.05,72.05,43900.0,40.5505,40.5899,40.5055,40.5055,43900.0
2007-06-12 10:10:00,72.05,72.1,72.05,72.06,64200.0,40.5055,40.5336,40.5055,40.5112,64200.0
2007-06-12 10:15:00,72.05,72.06,71.91,71.99,83700.0,40.5055,40.5112,40.4268,40.4718,83700.0
2007-06-12 10:20:00,71.98,72.01,71.81,71.81,33000.0,40.4662,40.483,40.3706,40.3706,33000.0
2007-06-12 10:25:00,71.82,71.85,71.75,71.79,48600.0,40.3762,40.3931,40.3369,40.3594,48600.0
2007-06-12 10:30:00,71.78,71.86,71.76,71.78,23500.0,40.3537,40.3987,40.3425,40.3537,23500.0
2007-06-12 10:35:00,71.78,71.82,71.77,71.81,18800.0,40.3537,40.3762,40.3481,40.3706,18800.0
2007-06-12 10:40:00,71.82,71.83,71.75,71.75,19800.0,40.3762,40.3819,40.3369,40.3369,19800.0
2007-06-12 10:45:00,71.75,71.77,71.75,71.77,33700.0,40.3369,40.3481,40.3369,40.3481,33700.0
2007-06-12 10:50:00,71.77,71.9,71.77,71.83,78300.0,40.3481,40.4212,40.3481,40.3819,78300.0
2007-06-12 10:55:00,71.83,71.86,71.78,71.8,35300.0,40.3819,40.3987,40.3537,40.365,35300.0
2007-06-12 11:00:00,71.82,71.87,71.79,71.8,24000.0,40.3762,40.4043,40.3594,40.365,24000.0
2007-06-12 11:05:00,71.79,71.85,71.78,71.81,66500.0,40.3594,40.3931,40.3537,40.3706,66500.0
2007-06-12 11:10:00,71.8,71.82,71.79,71.81,8300.0,40.365,40.3762,40.3594,40.3706,8300.0
2007-06-12 11:15:00,71.8,71.87,71.78,71.86,28600.0,40.365,40.4043,40.3537,40.3987,28600.0
2007-06-12 11:20:00,71.86,71.9,71.81,71.82,47900.0,40.3987,40.4212,40.3706,40.3762,47900.0
2007-06-12 11:25:00,71.82,71.89,71.81,71.81,32300.0,40.3762,40.4156,40.3706,40.3706,32300.0
2007-06-12 11:30:00,71.82,71.87,71.76,71.77,53100.0,40.3762,40.4043,40.3425,40.3481,53100.0
2007-06-12 11:35:00,71.76,71.8,71.75,71.78,26400.0,40.3425,40.365,40.3369,40.3537,26400.0
2007-06-12 11:40:00,71.78,71.82,71.76,71.8,34100.0,40.3537,40.3762,40.3425,40.365,34100.0
2007-06-12 11:45:00,71.81,71.9,71.8,71.8,30400.0,40.3706,40.4212,40.365,40.365,30400.0
2007-06-12 11:50:00,71.8,71.82,71.8,71.82,44600.0,40.365,40.3762,40.365,40.3762,44600.0
2007-06-12 11:55:00,71.82,71.87,71.81,71.82,19800.0,40.3762,40.4043,40.3706,40.3762,19800.0
2007-06-12 12:00:00,71.83,71.84,71.74,71.75,34900.0,40.3819,40.3875,40.3313,40.3369,34900.0
2007-06-12 12:05:00,71.75,71.76,71.72,71.76,20000.0,40.3369,40.3425,40.32,40.3425,20000.0
2007-06-12 12:10:00,71.75,71.76,71.7,71.73,50200.0,40.3369,40.3425,40.3088,40.3256,50200.0
2007-06-12 12:15:00,71.73,71.74,71.72,71.74,24400.0,40.3256,40.3313,40.32,40.3313,24400.0
2007-06-12 12:20:00,71.74,71.75,71.71,71.73,29500.0,40.3313,40.3369,40.3144,40.3256,29500.0
2007-06-12 12:25:00,71.72,71.74,71.71,71.72,7100.0,40.32,40.3313,40.3144,40.32,7100.0
2007-06-12 12:30:00,71.73,71.73,71.64,71.64,25500.0,40.3256,40.3256,40.275,40.275,25500.0
2007-06-12 12:35:00,71.64,71.64,71.56,71.62,26300.0,40.275,40.275,40.2301,40.2638,26300.0
2007-06-12 12:40:00,71.61,71.61,71.54,71.55,6700.0,40.2582,40.2582,40.2188,40.2244,6700.0
2007-06-12 12:45:00,71.55,71.58,71.53,71.53,13500.0,40.2244,40.2413,40.2132,40.2132,13500.0
2007-06-12 12:50:00,71.53,71.54,71.51,71.51,14600.0,40.2132,40.2188,40.202,40.202,14600.0
2007-06-12 12:55:00,71.51,71.58,71.51,71.56,20000.0,40.202,40.2413,40.202,40.2301,20000.0
2007-06-12 13:00:00,71.55,71.55,71.43,71.51,39800.0,40.2244,40.2244,40.157,40.202,39800.0
2007-06-12 13:05:00,71.5,71.53,71.5,71.52,32200.0,40.1963,40.2132,40.1963,40.2076,32200.0
2007-06-12 13:10:00,71.52,71.53,71.5,71.5,9700.0,40.2076,40.2132,40.1963,40.1963,9700.0
2007-06-12 13:15:00,71.5,71.6,71.5,71.6,33500.0,40.1963,40.2526,40.1963,40.2526,33500.0
2007-06-12 13:20:00,71.6,71.69,71.6,71.65,30800.0,40.2526,40.3031,40.2526,40.2807,30800.0
2007-06-12 13:25:00,71.65,71.66,71.55,71.58,32700.0,40.2807,40.2863,40.2244,40.2413,32700.0
2007-06-12 13:30:00,71.57,71.6,71.53,71.6,17400.0,40.2357,40.2526,40.2132,40.2526,17400.0
2007-06-12 13:35:00,71.61,71.64,71.58,71.64,37800.0,40.2582,40.275,40.2413,40.275,37800.0
2007-06-12 13:40:00,71.65,71.66,71.55,71.66,25800.0,40.2807,40.2863,40.2244,40.2863,25800.0
2007-06-12 13:45:00,71.67,71.88,71.63,71.82,52900.0,40.2919,40.41,40.2694,40.3762,52900.0
2007-06-12 13:50:00,71.83,71.89,71.77,71.77,24100.0,40.3819,40.4156,40.3481,40.3481,24100.0
2007-06-12 13:55:00,71.77,71.91,71.76,71.9,39700.0,40.3481,40.4268,40.3425,40.4212,39700.0
2007-06-12 14:00:00,71.9,72.06,71.89,72.01,59300.0,40.4212,40.5112,40.4156,40.483,59300.0
2007-06-12 14:05:00,72.03,72.04,71.93,71.97,22400.0,40.4943,40.4999,40.4381,40.4606,22400.0
2007-06-12 14:10:00,71.97,72.02,71.94,72.0,37000.0,40.4606,40.4887,40.4437,40.4774,37000.0
2007-06-12 14:15:00,71.99,72.01,71.9,71.9,28600.0,40.4718,40.483,40.4212,40.4212,28600.0
2007-06-12 14:20:00,71.89,71.9,71.73,71.77,31300.0,40.4156,40.4212,40.3256,40.3481,31300.0
2007-06-12 14:25:00,71.78,71.81,71.77,71.78,35800.0,40.3537,40.3706,40.3481,40.3537,35800.0
2007-06-12 14:30:00,71.79,71.86,71.77,71.84,23400.0,40.3594,40.3987,40.3481,40.3875,23400.0
2007-06-12 14:35:00,71.83,71.88,71.8,71.81,81400.0,40.3819,40.41,40.365,40.3706,81400.0
2007-06-12 14:40:00,71.81,71.82,71.72,71.73,41200.0,40.3706,40.3762,40.32,40.3256,41200.0
2007-06-12 14:45:00,71.71,71.74,71.5,71.5,62800.0,40.3144,40.3313,40.1963,40.1963,62800.0
2007-06-12 14:50:00,71.52,71.65,71.52,71.61,52000.0,40.2076,40.2807,40.2076,40.2582,52000.0
2007-06-12 14:55:00,71.65,71.72,71.62,71.72,26200.0,40.2807,40.32,40.2638,40.32,26200.0
2007-06-12 15:00:00,71.73,71.78,71.64,71.64,59200.0,40.3256,40.3537,40.275,40.275,59200.0
2007-06-12 15:05:00,71.64,71.64,71.4,71.45,126100.0,40.275,40.275,40.1401,40.1682,126100.0
2007-06-12 15:10:00,71.43,71.46,71.28,71.3,80800.0,40.157,40.1738,40.0727,40.0839,80800.0
2007-06-12 15:15:00,71.31,71.6,71.24,71.35,74000.0,40.0895,40.2526,40.0502,40.112,74000.0
2007-06-12 15:20:00,71.34,71.44,71.3,71.37,53800.0,40.1064,40.1626,40.0839,40.1232,53800.0
2007-06-12 15:25:00,71.35,71.42,71.29,71.4,56100.0,40.112,40.1514,40.0783,40.1401,56100.0
2007-06-12 15:30:00,71.39,71.44,71.3,71.33,63100.0,40.1345,40.1626,40.0839,40.1008,63100.0
2007-06-12 15:35:00,71.32,71.37,71.25,71.26,75500.0,40.0951,40.1232,40.0558,40.0614,75500.0
2007-06-12 15:40:00,71.27,71.28,71.25,71.26,87800.0,40.067,40.0727,40.0558,40.0614,87800.0
2007-06-12 15:45:00,71.25,71.32,71.24,71.24,126100.0,40.0558,40.0951,40.0502,40.0502,126100.0
2007-06-12 15:50:00,71.24,71.3,71.24,71.25,112900.0,40.0502,40.0839,40.0502,40.0558,112900.0
2007-06-12 15:55:00,71.25,71.31,71.2,71.2,156000.0,40.0558,40.0895,40.0277,40.0277,156000.0
2007-06-13 09:30:00,71.65,71.68,71.5,71.56,47300.0,40.2807,40.2975,40.1963,40.2301,47300.0
2007-06-13 09:35:00,71.58,71.61,71.33,71.44,24400.0,40.2413,40.2582,40.1008,40.1626,24400.0
2007-06-13 09:40:00,71.44,71.44,71.31,71.39,68600.0,40.1626,40.1626,40.0895,40.1345,68600.0
2007-06-13 09:45:00,71.4,71.43,71.25,71.26,97800.0,40.1401,40.157,40.0558,40.0614,97800.0
2007-06-13 09:50:00,71.25,71.26,70.96,71.12,92300.0,40.0558,40.0614,39.8928,39.9827,92300.0
2007-06-13 09:55:00,71.13,71.17,71.05,71.08,64600.0,39.9883,40.0108,39.9433,39.9602,64600.0
2007-06-13 10:00:00,71.08,71.1,71.01,71.06,32600.0,39.9602,39.9715,39.9209,39.949,32600.0
2007-06-13 10:05:00,71.07,71.12,71.05,71.06,36200.0,39.9546,39.9827,39.9433,39.949,36200.0
2007-06-13 10:10:00,71.07,71.2,71.0,71.14,46300.0,39.9546,40.0277,39.9152,39.9939,46300.0
2007-06-13 10:15:00,71.16,71.48,71.13,71.45,43300.0,40.0052,40.1851,39.9883,40.1682,43300.0
2007-06-13 10:20:00,71.45,71.72,71.45,71.67,54800.0,40.1682,40.32,40.1682,40.2919,54800.0
2007-06-13 10:25:00,71.67,71.72,71.59,71.62,43500.0,40.2919,40.32,40.2469,40.2638,43500.0
2007-06-13 10:30:00,71.61,71.61,71.34,71.37,45000.0,40.2582,40.2582,40.1064,40.1232,45000.0
2007-06-13 10:35:00,71.39,71.4,71.3,71.3,17300.0,40.1345,40.1401,40.0839,40.0839,17300.0
2007-06-13 10:40:00,71.31,71.33,71.18,71.3,39800.0,40.0895,40.1008,40.0164,40.0839,39800.0
2007-06-13 10:45:00,71.32,71.45,71.31,71.43,13200.0,40.0951,40.1682,40.0895,40.157,13200.0
2007-06-13 10:50:00,71.45,71.55,71.38,71.39,19900.0,40.1682,40.2244,40.1289,40.1345,19900.0
2007-06-13 10:55:00,71.38,71.48,71.38,71.42,26000.0,40.1289,40.1851,40.1289,40.1514,26000.0
2007-06-13 11:00:00,71.42,71.51,71.4,71.51,27600.0,40.1514,40.202,40.1401,40.202,27600.0
2007-06-13 11:05:00,71.52,71.65,71.52,71.62,48700.0,40.2076,40.2807,40.2076,40.2638,48700.0
2007-06-13 11:10:00,71.63,71.64,71.5,71.5,18200.0,40.2694,40.275,40.1963,40.1963,18200.0
2007-06-13 11:15:00,71.5,71.56,71.49,71.52,9900.0,40.1963,40.2301,40.1907,40.2076,9900.0
2007-06-13 11:20:00,71.52,71.53,71.34,71.35,27500.0,40.2076,40.2132,40.1064,40.112,27500.0
2007-06-13 11:25:00,71.36,71.5,71.33,71.46,16300.0,40.1176,40.1963,40.1008,40.1738,16300.0
2007-06-13 11:30:00,71.46,71.57,71.45,71.56,10900.0,40.1738,40.2357,40.1682,40.2301,10900.0
2007-06-13 11:35:00,71.56,71.6,71.55,71.58,19900.0,40.2301,40.2526,40.2244,40.2413,19900.0
2007-06-13 11:40:00,71.57,71.58,71.55,71.58,19100.0,40.2357,40.2413,40.2244,40.2413,19100.0
2007-06-13 11:45:00,71.57,71.66,71.57,71.66,31500.0,40.2357,40.2863,40.2357,40.2863,31500.0
2007-06-13 11:50:00,71.67,71.67,71.54,71.55,22700.0,40.2919,40.2919,40.2188,40.2244,22700.0
2007-06-13 11:55:00,71.56,71.56,71.47,71.48,18500.0,40.2301,40.2301,40.1795,40.1851,18500.0
2007-06-13 12:00:00,71.5,71.55,71.43,71.5,29500.0,40.1963,40.2244,40.157,40.1963,29500.0
2007-06-13 12:05:00,71.51,71.53,71.4,71.42,26700.0,40.202,40.2132,40.1401,40.1514,26700.0
2007-06-13 12:10:00,71.41,71.47,71.37,71.47,16700.0,40.1457,40.1795,40.1232,40.1795,16700.0
2007-06-13 12:15:00,71.47,71.53,71.47,71.51,15900.0,40.1795,40.2132,40.1795,40.202,15900.0
2007-06-13 12:20:00,71.53,71.54,71.49,71.53,11800.0,40.2132,40.2188,40.1907,40.2132,11800.0
2007-06-13 12:25:00,71.52,71.53,71.38,71.42,26600.0,40.2076,40.2132,40.1289,40.1514,26600.0
2007-06-13 12:30:00,71.42,71.57,71.42,71.54,29600.0,40.1514,40.2357,40.1514,40.2188,29600.0
2007-06-13 12:35:00,71.55,71.69,71.55,71.66,31500.0,40.2244,40.3031,40.2244,40.2863,31500.0
2007-06-13 12:40:00,71.67,71.72,71.65,71.65,17000.0,40.2919,40.32,40.2807,40.2807,17000.0
2007-06-13 12:45:00,71.65,71.66,71.62,71.66,23600.0,40.2807,40.2863,40.2638,40.2863,23600.0
2007-06-13 12:50:00,71.66,71.66,71.63,71.64,13500.0,40.2863,40.2863,40.2694,40.275,13500.0
2007-06-13 12:55:00,71.63,71.65,71.5,71.52,45300.0,40.2694,40.2807,40.1963,40.2076,45300.0
2007-06-13 13:00:00,71.52,71.59,71.51,71.55,28000.0,40.2076,40.2469,40.202,40.2244,28000.0
2007-06-13 13:05:00,71.56,71.6,71.4,71.41,29200.0,40.2301,40.2526,40.1401,40.1457,29200.0
2007-06-13 13:10:00,71.41,71.48,71.38,71.44,11400.0,40.1457,40.1851,40.1289,40.1626,11400.0
2007-06-13 13:15:00,71.43,71.43,71.29,71.37,16600.0,40.157,40.157,40.0783,40.1232,16600.0
2007-06-13 13:20:00,71.35,71.37,71.3,71.35,9700.0,40.112,40.1232,40.0839,40.112,9700.0
2007-06-13 13:25:00,71.32,71.35,71.29,71.31,10200.0,40.0951,40.112,40.0783,40.0895,10200.0
2007-06-13 13:30:00,71.32,71.33,71.28,71.31,10800.0,40.0951,40.1008,40.0727,40.0895,10800.0
2007-06-13 13:35:00,71.29,71.5,71.28,71.45,26100.0,40.0783,40.1963,40.0727,40.1682,26100.0
2007-06-13 13:40:00,71.44,71.47,71.38,71.45,22000.0,40.1626,40.1795,40.1289,40.1682,22000.0
2007-06-13 13:45:00,71.43,71.45,71.38,71.4,20500.0,40.157,40.1682,40.1289,40.1401,20500.0
2007-06-13 13:50:00,71.39,71.39,71.32,71.36,20500.0,40.1345,40.1345,40.0951,40.1176,20500.0
2007-06-13 13:55:00,71.37,71.4,71.31,71.38,9600.0,40.1232,40.1401,40.0895,40.1289,9600.0
2007-06-13 14:00:00,71.39,71.68,71.37,71.56,47900.0,40.1345,40.2975,40.1232,40.2301,47900.0
2007-06-13 14:05:00,71.56,71.62,71.5,71.59,15500.0,40.2301,40.2638,40.1963,40.2469,15500.0
2007-06-13 14:10:00,71.58,71.71,71.57,71.71,47900.0,40.2413,40.3144,40.2357,40.3144,47900.0
2007-06-13 14:15:00,71.7,71.89,71.7,71.75,42900.0,40.3088,40.4156,40.3088,40.3369,42900.0
2007-06-13 14:20:00,71.74,71.86,71.73,71.84,48200.0,40.3313,40.3987,40.3256,40.3875,48200.0
2007-06-13 14:25:00,71.85,71.89,71.7,71.75,18100.0,40.3931,40.4156,40.3088,40.3369,18100.0
2007-06-13 14:30:00,71.76,71.83,71.74,71.83,15700.0,40.3425,40.3819,40.3313,40.3819,15700.0
2007-06-13 14:35:00,71.83,71.89,71.81,71.84,47600.0,40.3819,40.4156,40.3706,40.3875,47600.0
2007-06-13 14:40:00,71.84,71.9,71.81,71.89,24200.0,40.3875,40.4212,40.3706,40.4156,24200.0
2007-06-13 14:45:00,71.89,71.95,71.89,71.94,53500.0,40.4156,40.4493,40.4156,40.4437,53500.0
2007-06-13 14:50:00,71.94,72.0,71.94,71.97,46300.0,40.4437,40.4774,40.4437,40.4606,46300.0
2007-06-13 14:55:00,71.97,72.12,71.96,72.11,68300.0,40.4606,40.5449,40.4549,40.5393,68300.0
2007-06-13 15:00:00,72.11,72.16,72.08,72.1,36800.0,40.5393,40.5674,40.5224,40.5336,36800.0
2007-06-13 15:05:00,72.1,72.11,72.04,72.11,41900.0,40.5336,40.5393,40.4999,40.5393,41900.0
2007-06-13 15:10:00,72.11,72.12,72.03,72.04,61200.0,40.5393,40.5449,40.4943,40.4999,61200.0
2007-06-13 15:15:00,72.04,72.1,71.97,71.99,61000.0,40.4999,40.5336,40.4606,40.4718,61000.0
2007-06-13 15:20:00,71.99,72.01,71.87,71.91,40400.0,40.4718,40.483,40.4043,40.4268,40400.0
2007-06-13 15:25:00,71.92,72.04,71.91,71.99,39800.0,40.4325,40.4999,40.4268,40.4718,39800.0
2007-06-13 15:30:00,71.99,72.1,71.99,72.07,51200.0,40.4718,40.5336,40.4718,40.5168,51200.0
2007-06-13 15:35:00,72.07,72.11,72.03,72.09,62900.0,40.5168,40.5393,40.4943,40.528,62900.0
2007-06-13 15:40:00,72.1,72.26,72.09,72.19,114300.0,40.5336,40.6236,40.528,40.5842,114300.0
2007-06-13 15:45:00,72.19,72.22,72.13,72.18,83000.0,40.5842,40.6011,40.5505,40.5786,83000.0
2007-06-13 15:50:00,72.19,72.25,72.14,72.14,164700.0,40.5842,40.618,40.5561,40.5561,164700.0
2007-06-13 15:55:00,72.14,72.15,72.12,72.14,180700.0,40.5561,40.5618,40.5449,40.5561,180700.0
2007-06-14 09:30:00,72.14,72.44,72.14,72.44,64400.0,40.5561,40.7248,40.5561,40.7248,64400.0
2007-06-14 09:35:00,72.44,72.66,72.43,72.57,49300.0,40.7248,40.8485,40.7192,40.7979,49300.0
2007-06-14 09:40:00,72.58,72.58,72.47,72.5,20600.0,40.8035,40.8035,40.7417,40.7585,20600.0
2007-06-14 09:45:00,72.51,72.6,72.47,72.57,23800.0,40.7641,40.8147,40.7417,40.7979,23800.0
2007-06-14 09:50:00,72.56,72.7,72.56,72.7,29900.0,40.7923,40.871,40.7923,40.871,29900.0
2007-06-14 09:55:00,72.68,72.78,72.68,72.78,52000.0,40.8597,40.9159,40.8597,40.9159,52000.0
2007-06-14 10:00:00,72.78,72.78,72.56,72.69,61300.0,40.9159,40.9159,40.7923,40.8653,61300.0
2007-06-14 10:05:00,72.71,72.77,72.69,72.71,49600.0,40.8766,40.9103,40.8653,40.8766,49600.0
2007-06-14 10:10:00,72.71,72.84,72.71,72.84,73300.0,40.8766,40.9497,40.8766,40.9497,73300.0
2007-06-14 10:15:00,72.83,72.88,72.81,72.83,160600.0,40.944,40.9722,40.9328,40.944,160600.0
2007-06-14 10:20:00,72.83,72.98,72.81,72.95,65300.0,40.944,41.0284,40.9328,41.0115,65300.0
2007-06-14 10:25:00,72.95,73.0,72.9,72.99,186300.0,41.0115,41.0396,40.9834,41.034,186300.0
2007-06-14 10:30:00,72.96,73.25,72.95,73.22,110800.0,41.0171,41.1802,41.0115,41.1633,110800.0
2007-06-14 10:35:00,73.23,73.24,73.14,73.23,100300.0,41.1689,41.1745,41.1183,41.1689,100300.0
2007-06-14 10:40:00,73.2,73.34,73.2,73.23,79700.0,41.1521,41.2308,41.1521,41.1689,79700.0
2007-06-14 10:45:00,73.22,73.28,73.11,73.16,53200.0,41.1633,41.197,41.1015,41.1296,53200.0
2007-06-14 10:50:00,73.15,73.18,73.13,73.16,21700.0,41.1239,41.1408,41.1127,41.1296,21700.0
2007-06-14 10:55:00,73.18,73.23,73.14,73.22,40900.0,41.1408,41.1689,41.1183,41.1633,40900.0
2007-06-14 11:00:00,73.23,73.26,73.04,73.09,53400.0,41.1689,41.1858,41.0621,41.0902,53400.0
2007-06-14 11:05:00,73.09,73.11,73.03,73.11,41200.0,41.0902,41.1015,41.0565,41.1015,41200.0
2007-06-14 11:10:00,73.1,73.25,73.09,73.24,100800.0,41.0958,41.1802,41.0902,41.1745,100800.0
2007-06-14 11:15:00,73.21,73.31,73.2,73.27,94500.0,41.1577,41.2139,41.1521,41.1914,94500.0
2007-06-14 11:20:00,73.25,73.25,73.06,73.12,44200.0,41.1802,41.1802,41.0733,41.1071,44200.0
2007-06-14 11:25:00,73.11,73.23,73.06,73.23,46400.0,41.1015,41.1689,41.0733,41.1689,46400.0
2007-06-14 11:30:00,73.23,73.27,73.18,73.18,44600.0,41.1689,41.1914,41.1408,41.1408,44600.0
2007-06-14 11:35:00,73.18,73.23,73.14,73.22,44100.0,41.1408,41.1689,41.1183,41.1633,44100.0
2007-06-14 11:40:00,73.22,73.25,73.2,73.23,42100.0,41.1633,41.1802,41.1521,41.1689,42100.0
2007-06-14 11:45:00,73.22,73.23,73.13,73.15,55000.0,41.1633,41.1689,41.1127,41.1239,55000.0
2007-06-14 11:50:00,73.15,73.15,73.04,73.09,50400.0,41.1239,41.1239,41.0621,41.0902,50400.0
2007-06-14 11:55:00,73.09,73.17,73.09,73.17,22500.0,41.0902,41.1352,41.0902,41.1352,22500.0
2007-06-14 12:00:00,73.17,73.23,73.17,73.2,49400.0,41.1352,41.1689,41.1352,41.1521,49400.0
2007-06-14 12:05:00,73.21,73.22,73.1,73.18,50100.0,41.1577,41.1633,41.0958,41.1408,50100.0
2007-06-14 12:10:00,73.17,73.23,73.16,73.18,48300.0,41.1352,41.1689,41.1296,41.1408,48300.0
2007-06-14 12:15:00,73.19,73.25,73.19,73.24,29200.0,41.1464,41.1802,41.1464,41.1745,29200.0
2007-06-14 12:20:00,73.24,73.34,73.22,73.3,122800.0,41.1745,41.2308,41.1633,41.2083,122800.0
2007-06-14 12:25:00,73.31,73.32,73.28,73.3,24500.0,41.2139,41.2195,41.197,41.2083,24500.0
2007-06-14 12:30:00,73.29,73.31,73.27,73.3,54400.0,41.2026,41.2139,41.1914,41.2083,54400.0
2007-06-14 12:35:00,73.3,73.33,73.29,73.33,36600.0,41.2083,41.2251,41.2026,41.2251,36600.0
2007-06-14 12:40:00,73.33,73.33,73.29,73.31,43300.0,41.2251,41.2251,41.2026,41.2139,43300.0
2007-06-14 12:45:00,73.31,73.32,73.25,73.28,79400.0,41.2139,41.2195,41.1802,41.197,79400.0
2007-06-14 12:50:00,73.27,73.31,73.25,73.3,30000.0,41.1914,41.2139,41.1802,41.2083,30000.0
2007-06-14 12:55:00,73.3,73.32,73.22,73.25,55200.0,41.2083,41.2195,41.1633,41.1802,55200.0
2007-06-14 13:00:00,73.25,73.3,73.25,73.29,16800.0,41.1802,41.2083,41.1802,41.2026,16800.0
2007-06-14 13:05:00,73.3,73.42,73.28,73.38,141200.0,41.2083,41.2757,41.197,41.2532,141200.0
2007-06-14 13:10:00,73.38,73.44,73.35,73.39,46300.0,41.2532,41.287,41.2364,41.2589,46300.0
2007-06-14 13:15:00,73.39,73.4,73.37,73.38,19900.0,41.2589,41.2645,41.2476,41.2532,19900.0
2007-06-14 13:20:00,73.38,73.39,73.31,73.32,25000.0,41.2532,41.2589,41.2139,41.2195,25000.0
2007-06-14 13:25:00,73.32,73.33,73.24,73.28,58000.0,41.2195,41.2251,41.1745,41.197,58000.0
2007-06-14 13:30:00,73.28,73.3,73.25,73.26,23000.0,41.197,41.2083,41.1802,41.1858,23000.0
2007-06-14 13:35:00,73.26,73.3,73.24,73.3,20800.0,41.1858,41.2083,41.1745,41.2083,20800.0
2007-06-14 13:40:00,73.3,73.31,73.23,73.25,43500.0,41.2083,41.2139,41.1689,41.1802,43500.0
2007-06-14 13:45:00,73.25,73.3,73.24,73.27,34000.0,41.1802,41.2083,41.1745,41.1914,34000.0
2007-06-14 13:50:00,73.26,73.37,73.22,73.25,62600.0,41.1858,41.2476,41.1633,41.1802,62600.0
2007-06-14 13:55:00,73.25,73.35,73.25,73.35,24600.0,41.1802,41.2364,41.1802,41.2364,24600.0
2007-06-14 14:00:00,73.34,73.39,73.32,73.32,50200.0,41.2308,41.2589,41.2195,41.2195,50200.0
2007-06-14 14:05:00,73.33,73.4,73.31,73.35,46400.0,41.2251,41.2645,41.2139,41.2364,46400.0
2007-06-14 14:10:00,73.35,73.4,73.33,73.38,38200.0,41.2364,41.2645,41.2251,41.2532,38200.0
2007-06-14 14:15:00,73.38,73.39,73.33,73.37,25500.0,41.2532,41.2589,41.2251,41.2476,25500.0
2007-06-14 14:20:00,73.38,73.42,73.37,73.42,25900.0,41.2532,41.2757,41.2476,41.2757,25900.0
2007-06-14 14:25:00,73.42,73.43,73.37,73.38,45300.0,41.2757,41.2814,41.2476,41.2532,45300.0
2007-06-14 14:30:00,73.38,73.43,73.37,73.41,121000.0,41.2532,41.2814,41.2476,41.2701,121000.0
2007-06-14 14:35:00,73.41,73.48,73.37,73.48,119100.0,41.2701,41.3095,41.2476,41.3095,119100.0
2007-06-14 14:40:00,73.46,73.54,73.45,73.51,106900.0,41.2982,41.3432,41.2926,41.3263,106900.0
2007-06-14 14:45:00,73.53,73.63,73.51,73.63,57800.0,41.3376,41.3938,41.3263,41.3938,57800.0
2007-06-14 14:50:00,73.62,73.65,73.53,73.54,91100.0,41.3882,41.405,41.3376,41.3432,91100.0
2007-06-14 14:55:00,73.53,73.62,73.52,73.61,73500.0,41.3376,41.3882,41.332,41.3825,73500.0
2007-06-14 15:00:00,73.62,73.8,73.61,73.72,119700.0,41.3882,41.4894,41.3825,41.4444,119700.0
2007-06-14 15:05:00,73.72,73.83,73.67,73.81,105600.0,41.4444,41.5062,41.4163,41.495,105600.0
2007-06-14 15:10:00,73.8,73.91,73.8,73.9,98900.0,41.4894,41.5512,41.4894,41.5456,98900.0
2007-06-14 15:15:00,73.9,73.95,73.9,73.94,99800.0,41.5456,41.5737,41.5456,41.5681,99800.0
2007-06-14 15:20:00,73.94,73.97,73.9,73.97,118300.0,41.5681,41.5849,41.5456,41.5849,118300.0
2007-06-14 15:25:00,73.97,73.99,73.95,73.98,105700.0,41.5849,41.5962,41.5737,41.5906,105700.0
2007-06-14 15:30:00,73.99,74.0,73.98,74.0,111600.0,41.5962,41.6018,41.5906,41.6018,111600.0
2007-06-14 15:35:00,74.0,74.04,73.9,73.98,257400.0,41.6018,41.6243,41.5456,41.5906,257400.0
2007-06-14 15:40:00,73.98,74.04,73.96,73.99,145700.0,41.5906,41.6243,41.5793,41.5962,145700.0
2007-06-14 15:45:00,74.0,74.04,73.88,73.94,313500.0,41.6018,41.6243,41.5343,41.5681,313500.0
2007-06-14 15:50:00,73.93,73.94,73.67,73.71,373800.0,41.5624,41.5681,41.4163,41.4388,373800.0
2007-06-14 15:55:00,73.7,73.96,73.7,73.94,492000.0,41.4331,41.5793,41.4331,41.5681,492000.0
2007-06-15 09:30:00,74.26,74.45,74.26,74.38,978900.0,41.748,41.8548,41.748,41.8154,978900.0
2007-06-15 09:35:00,74.38,74.47,74.3,74.33,74200.0,41.8154,41.866,41.7705,41.7873,74200.0
2007-06-15 09:40:00,74.33,74.4,74.25,74.38,100400.0,41.7873,41.8267,41.7423,41.8154,100400.0
2007-06-15 09:45:00,74.36,74.4,74.25,74.28,47500.0,41.8042,41.8267,41.7423,41.7592,47500.0
2007-06-15 09:50:00,74.28,74.28,74.23,74.25,84500.0,41.7592,41.7592,41.7311,41.7423,84500.0
2007-06-15 09:55:00,74.25,74.28,74.25,74.27,54300.0,41.7423,41.7592,41.7423,41.7536,54300.0
2007-06-15 10:00:00,74.28,74.35,74.25,74.28,85400.0,41.7592,41.7986,41.7423,41.7592,85400.0
2007-06-15 10:05:00,74.28,74.3,74.25,74.26,67900.0,41.7592,41.7705,41.7423,41.748,67900.0
2007-06-15 10:10:00,74.25,74.31,74.23,74.25,41400.0,41.7423,41.7761,41.7311,41.7423,41400.0
2007-06-15 10:15:00,74.25,74.27,74.23,74.26,56200.0,41.7423,41.7536,41.7311,41.748,56200.0
2007-06-15 10:20:00,74.27,74.32,74.25,74.27,43600.0,41.7536,41.7817,41.7423,41.7536,43600.0
2007-06-15 10:25:00,74.26,74.28,74.25,74.26,29600.0,41.748,41.7592,41.7423,41.748,29600.0
2007-06-15 10:30:00,74.26,74.32,74.23,74.25,45700.0,41.748,41.7817,41.7311,41.7423,45700.0
2007-06-15 10:35:00,74.27,74.3,74.23,74.25,34900.0,41.7536,41.7705,41.7311,41.7423,34900.0
2007-06-15 10:40:00,74.26,74.29,74.24,74.29,27500.0,41.748,41.7648,41.7367,41.7648,27500.0
2007-06-15 10:45:00,74.3,74.32,74.23,74.23,25000.0,41.7705,41.7817,41.7311,41.7311,25000.0
2007-06-15 10:50:00,74.24,74.24,74.19,74.21,20700.0,41.7367,41.7367,41.7086,41.7199,20700.0
2007-06-15 10:55:00,74.21,74.22,74.08,74.13,25100.0,41.7199,41.7255,41.6468,41.6749,25100.0
2007-06-15 11:00:00,74.14,74.2,74.14,74.17,18700.0,41.6805,41.7142,41.6805,41.6974,18700.0
2007-06-15 11:05:00,74.18,74.19,74.16,74.17,21800.0,41.703,41.7086,41.6917,41.6974,21800.0
2007-06-15 11:10:00,74.18,74.23,74.16,74.2,61600.0,41.703,41.7311,41.6917,41.7142,61600.0
2007-06-15 11:15:00,74.2,74.23,74.16,74.21,31400.0,41.7142,41.7311,41.6917,41.7199,31400.0
2007-06-15 11:20:00,74.2,74.23,74.17,74.2,74900.0,41.7142,41.7311,41.6974,41.7142,74900.0
2007-06-15 11:25:00,74.21,74.27,74.18,74.26,161000.0,41.7199,41.7536,41.703,41.748,161000.0
2007-06-15 11:30:00,74.27,74.28,74.22,74.28,58800.0,41.7536,41.7592,41.7255,41.7592,58800.0
2007-06-15 11:35:00,74.27,74.3,74.22,74.3,67400.0,41.7536,41.7705,41.7255,41.7705,67400.0
2007-06-15 11:40:00,74.31,74.32,74.25,74.28,30900.0,41.7761,41.7817,41.7423,41.7592,30900.0
2007-06-15 11:45:00,74.29,74.44,74.28,74.44,62800.0,41.7648,41.8492,41.7592,41.8492,62800.0
2007-06-15 11:50:00,74.44,74.46,74.42,74.43,30600.0,41.8492,41.8604,41.8379,41.8435,30600.0
2007-06-15 11:55:00,74.43,74.44,74.35,74.36,24000.0,41.8435,41.8492,41.7986,41.8042,24000.0
2007-06-15 12:00:00,74.36,74.48,74.35,74.46,67700.0,41.8042,41.8716,41.7986,41.8604,67700.0
2007-06-15 12:05:00,74.46,74.46,74.41,74.41,9500.0,41.8604,41.8604,41.8323,41.8323,9500.0
2007-06-15 12:10:00,74.41,74.41,74.25,74.26,36000.0,41.8323,41.8323,41.7423,41.748,36000.0
2007-06-15 12:15:00,74.26,74.27,74.22,74.22,25900.0,41.748,41.7536,41.7255,41.7255,25900.0
2007-06-15 12:20:00,74.25,74.31,74.21,74.31,37400.0,41.7423,41.7761,41.7199,41.7761,37400.0
2007-06-15 12:25:00,74.31,74.33,74.28,74.29,15100.0,41.7761,41.7873,41.7592,41.7648,15100.0
2007-06-15 12:30:00,74.28,74.35,74.28,74.35,30600.0,41.7592,41.7986,41.7592,41.7986,30600.0
2007-06-15 12:35:00,74.33,74.36,74.32,74.32,15500.0,41.7873,41.8042,41.7817,41.7817,15500.0
2007-06-15 12:40:00,74.32,74.32,74.25,74.26,38300.0,41.7817,41.7817,41.7423,41.748,38300.0
2007-06-15 12:45:00,74.26,74.26,74.25,74.25,27800.0,41.748,41.748,41.7423,41.7423,27800.0
2007-06-15 12:50:00,74.25,74.27,74.25,74.26,82400.0,41.7423,41.7536,41.7423,41.748,82400.0
2007-06-15 12:55:00,74.27,74.34,74.27,74.32,34300.0,41.7536,41.7929,41.7536,41.7817,34300.0
2007-06-15 13:00:00,74.31,74.32,74.25,74.25,51300.0,41.7761,41.7817,41.7423,41.7423,51300.0
2007-06-15 13:05:00,74.25,74.32,74.24,74.25,100700.0,41.7423,41.7817,41.7367,41.7423,100700.0
2007-06-15 13:10:00,74.26,74.27,74.2,74.22,68500.0,41.748,41.7536,41.7142,41.7255,68500.0
2007-06-15 13:15:00,74.23,74.25,74.22,74.23,20000.0,41.7311,41.7423,41.7255,41.7311,20000.0
2007-06-15 13:20:00,74.23,74.23,74.19,74.23,23000.0,41.7311,41.7311,41.7086,41.7311,23000.0
2007-06-15 13:25:00,74.23,74.25,74.22,74.24,19600.0,41.7311,41.7423,41.7255,41.7367,19600.0
2007-06-15 13:30:00,74.24,74.25,74.16,74.16,25200.0,41.7367,41.7423,41.6917,41.6917,25200.0
2007-06-15 13:35:00,74.16,74.2,74.13,74.2,41800.0,41.6917,41.7142,41.6749,41.7142,41800.0
2007-06-15 13:40:00,74.2,74.27,74.2,74.24,66000.0,41.7142,41.7536,41.7142,41.7367,66000.0
2007-06-15 13:45:00,74.23,74.29,74.21,74.22,50200.0,41.7311,41.7648,41.7199,41.7255,50200.0
2007-06-15 13:50:00,74.22,74.22,74.13,74.18,44800.0,41.7255,41.7255,41.6749,41.703,44800.0
2007-06-15 13:55:00,74.17,74.22,74.16,74.2,271100.0,41.6974,41.7255,41.6917,41.7142,271100.0
2007-06-15 14:00:00,74.2,74.2,74.16,74.16,8900.0,41.7142,41.7142,41.6917,41.6917,8900.0
2007-06-15 14:05:00,74.16,74.16,74.03,74.05,34800.0,41.6917,41.6917,41.6187,41.6299,34800.0
2007-06-15 14:10:00,74.05,74.09,74.01,74.08,53300.0,41.6299,41.6524,41.6074,41.6468,53300.0
2007-06-15 14:15:00,74.09,74.09,74.01,74.05,45600.0,41.6524,41.6524,41.6074,41.6299,45600.0
2007-06-15 14:20:00,74.05,74.07,74.02,74.04,20800.0,41.6299,41.6412,41.613,41.6243,20800.0
2007-06-15 14:25:00,74.03,74.04,74.0,74.02,34800.0,41.6187,41.6243,41.6018,41.613,34800.0
2007-06-15 14:30:00,74.02,74.08,74.02,74.07,31700.0,41.613,41.6468,41.613,41.6412,31700.0
2007-06-15 14:35:00,74.07,74.08,74.05,74.06,40900.0,41.6412,41.6468,41.6299,41.6355,40900.0
2007-06-15 14:40:00,74.06,74.06,74.03,74.03,59700.0,41.6355,41.6355,41.6187,41.6187,59700.0
2007-06-15 14:45:00,74.03,74.05,74.03,74.04,31500.0,41.6187,41.6299,41.6187,41.6243,31500.0
2007-06-15 14:50:00,74.04,74.05,74.01,74.02,55600.0,41.6243,41.6299,41.6074,41.613,55600.0
2007-06-15 14:55:00,74.02,74.15,74.02,74.15,43900.0,41.613,41.6861,41.613,41.6861,43900.0
2007-06-15 15:00:00,74.16,74.24,74.14,74.23,316900.0,41.6917,41.7367,41.6805,41.7311,316900.0
2007-06-15 15:05:00,74.23,74.23,74.05,74.18,66900.0,41.7311,41.7311,41.6299,41.703,66900.0
2007-06-15 15:10:00,74.17,74.21,74.16,74.21,26500.0,41.6974,41.7199,41.6917,41.7199,26500.0
2007-06-15 15:15:00,74.21,74.25,74.17,74.19,62300.0,41.7199,41.7423,41.6974,41.7086,62300.0
2007-06-15 15:20:00,74.19,74.19,74.12,74.17,71600.0,41.7086,41.7086,41.6693,41.6974,71600.0
2007-06-15 15:25:00,74.16,74.18,74.11,74.12,33000.0,41.6917,41.703,41.6636,41.6693,33000.0
2007-06-15 15:30:00,74.12,74.14,74.11,74.11,37100.0,41.6693,41.6805,41.6636,41.6636,37100.0
2007-06-15 15:35:00,74.12,74.13,74.07,74.08,65200.0,41.6693,41.6749,41.6412,41.6468,65200.0
2007-06-15 15:40:00,74.08,74.09,74.04,74.09,55100.0,41.6468,41.6524,41.6243,41.6524,55100.0
2007-06-15 15:45:00,74.08,74.12,74.08,74.11,38300.0,41.6468,41.6693,41.6468,41.6636,38300.0
2007-06-15 15:50:00,74.11,74.12,74.07,74.12,43000.0,41.6636,41.6693,41.6412,41.6693,43000.0
2007-06-15 15:55:00,74.12,74.14,74.07,74.08,69500.0,41.6693,41.6805,41.6412,41.6468,69500.0
2007-06-18 09:30:00,74.0,74.0,73.86,73.96,46500.0,41.6018,41.6018,41.5231,41.5793,46500.0
2007-06-18 09:35:00,73.96,73.99,73.8,73.81,48100.0,41.5793,41.5962,41.4894,41.495,48100.0
2007-06-18 09:40:00,73.81,73.93,73.81,73.93,21300.0,41.495,41.5624,41.495,41.5624,21300.0
2007-06-18 09:45:00,73.94,74.14,73.91,74.09,52400.0,41.5681,41.6805,41.5512,41.6524,52400.0
2007-06-18 09:50:00,74.09,74.12,74.0,74.1,46300.0,41.6524,41.6693,41.6018,41.658,46300.0
2007-06-18 09:55:00,74.1,74.12,74.03,74.11,30500.0,41.658,41.6693,41.6187,41.6636,30500.0
2007-06-18 10:00:00,74.1,74.1,73.86,73.91,65500.0,41.658,41.658,41.5231,41.5512,65500.0
2007-06-18 10:05:00,73.91,73.95,73.9,73.94,39800.0,41.5512,41.5737,41.5456,41.5681,39800.0
2007-06-18 10:10:00,73.95,74.04,73.95,74.03,50700.0,41.5737,41.6243,41.5737,41.6187,50700.0
2007-06-18 10:15:00,74.02,74.03,73.85,73.88,56900.0,41.613,41.6187,41.5175,41.5343,56900.0
2007-06-18 10:20:00,73.88,73.94,73.83,73.89,140900.0,41.5343,41.5681,41.5062,41.54,140900.0
2007-06-18 10:25:00,73.88,73.9,73.76,73.77,108800.0,41.5343,41.5456,41.4669,41.4725,108800.0
2007-06-18 10:30:00,73.77,73.77,73.63,73.64,56000.0,41.4725,41.4725,41.3938,41.3994,56000.0
2007-06-18 10:35:00,73.63,73.72,73.59,73.66,46000.0,41.3938,41.4444,41.3713,41.4107,46000.0
2007-06-18 10:40:00,73.66,73.69,73.59,73.59,51300.0,41.4107,41.4275,41.3713,41.3713,51300.0
2007-06-18 10:45:00,73.59,73.62,73.58,73.62,24000.0,41.3713,41.3882,41.3657,41.3882,24000.0
2007-06-18 10:50:00,73.61,73.63,73.58,73.58,27500.0,41.3825,41.3938,41.3657,41.3657,27500.0
2007-06-18 10:55:00,73.6,73.6,73.57,73.58,19400.0,41.3769,41.3769,41.3601,41.3657,19400.0
2007-06-18 11:00:00,73.59,73.6,73.51,73.55,51400.0,41.3713,41.3769,41.3263,41.3488,51400.0
2007-06-18 11:05:00,73.54,73.59,73.5,73.57,79200.0,41.3432,41.3713,41.3207,41.3601,79200.0
2007-06-18 11:10:00,73.57,73.57,73.54,73.56,33300.0,41.3601,41.3601,41.3432,41.3544,33300.0
2007-06-18 11:15:00,73.56,73.65,73.56,73.63,22900.0,41.3544,41.405,41.3544,41.3938,22900.0
2007-06-18 11:20:00,73.64,73.72,73.64,73.68,27200.0,41.3994,41.4444,41.3994,41.4219,27200.0
2007-06-18 11:25:00,73.67,73.74,73.67,73.74,27400.0,41.4163,41.4556,41.4163,41.4556,27400.0
2007-06-18 11:30:00,73.74,73.78,73.74,73.77,30800.0,41.4556,41.4781,41.4556,41.4725,30800.0
2007-06-18 11:35:00,73.78,73.88,73.78,73.87,53900.0,41.4781,41.5343,41.4781,41.5287,53900.0
2007-06-18 11:40:00,73.87,73.89,73.8,73.8,22500.0,41.5287,41.54,41.4894,41.4894,22500.0
2007-06-18 11:45:00,73.78,73.79,73.57,73.57,29100.0,41.4781,41.4837,41.3601,41.3601,29100.0
2007-06-18 11:50:00,73.57,73.57,73.52,73.53,20600.0,41.3601,41.3601,41.332,41.3376,20600.0
2007-06-18 11:55:00,73.53,73.59,73.52,73.59,22100.0,41.3376,41.3713,41.332,41.3713,22100.0
2007-06-18 12:00:00,73.59,73.6,73.51,73.53,28200.0,41.3713,41.3769,41.3263,41.3376,28200.0
2007-06-18 12:05:00,73.53,73.53,73.5,73.51,49800.0,41.3376,41.3376,41.3207,41.3263,49800.0
2007-06-18 12:10:00,73.51,73.57,73.5,73.57,19500.0,41.3263,41.3601,41.3207,41.3601,19500.0
2007-06-18 12:15:00,73.57,73.59,73.53,73.55,30200.0,41.3601,41.3713,41.3376,41.3488,30200.0
2007-06-18 12:20:00,73.55,73.55,73.52,73.52,37300.0,41.3488,41.3488,41.332,41.332,37300.0
2007-06-18 12:25:00,73.52,73.54,73.51,73.52,16800.0,41.332,41.3432,41.3263,41.332,16800.0
2007-06-18 12:30:00,73.52,73.53,73.51,73.52,23700.0,41.332,41.3376,41.3263,41.332,23700.0
2007-06-18 12:35:00,73.52,73.55,73.51,73.52,24300.0,41.332,41.3488,41.3263,41.332,24300.0
2007-06-18 12:40:00,73.52,73.56,73.51,73.54,23800.0,41.332,41.3544,41.3263,41.3432,23800.0
2007-06-18 12:45:00,73.56,73.56,73.54,73.56,15200.0,41.3544,41.3544,41.3432,41.3544,15200.0
2007-06-18 12:50:00,73.56,73.56,73.52,73.55,33200.0,41.3544,41.3544,41.332,41.3488,33200.0
2007-06-18 12:55:00,73.55,73.55,73.5,73.51,45800.0,41.3488,41.3488,41.3207,41.3263,45800.0
2007-06-18 13:00:00,73.5,73.51,73.43,73.47,58000.0,41.3207,41.3263,41.2814,41.3038,58000.0
2007-06-18 13:05:00,73.47,73.5,73.43,73.46,37000.0,41.3038,41.3207,41.2814,41.2982,37000.0
2007-06-18 13:10:00,73.46,73.46,73.44,73.45,18200.0,41.2982,41.2982,41.287,41.2926,18200.0
2007-06-18 13:15:00,73.45,73.48,73.43,73.44,26500.0,41.2926,41.3095,41.2814,41.287,26500.0
2007-06-18 13:20:00,73.45,73.45,73.34,73.37,53000.0,41.2926,41.2926,41.2308,41.2476,53000.0
2007-06-18 13:25:00,73.37,73.43,73.36,73.4,24600.0,41.2476,41.2814,41.242,41.2645,24600.0
2007-06-18 13:30:00,73.41,73.46,73.4,73.44,24500.0,41.2701,41.2982,41.2645,41.287,24500.0
2007-06-18 13:35:00,73.44,73.45,73.34,73.34,28500.0,41.287,41.2926,41.2308,41.2308,28500.0
2007-06-18 13:40:00,73.34,73.35,73.27,73.28,28600.0,41.2308,41.2364,41.1914,41.197,28600.0
2007-06-18 13:45:00,73.27,73.3,73.25,73.29,26700.0,41.1914,41.2083,41.1802,41.2026,26700.0
2007-06-18 13:50:00,73.3,73.33,73.28,73.33,25900.0,41.2083,41.2251,41.197,41.2251,25900.0
2007-06-18 13:55:00,73.33,73.4,73.3,73.32,25000.0,41.2251,41.2645,41.2083,41.2195,25000.0
2007-06-18 14:00:00,73.32,73.32,73.27,73.27,39000.0,41.2195,41.2195,41.1914,41.1914,39000.0
2007-06-18 14:05:00,73.27,73.28,73.26,73.28,34000.0,41.1914,41.197,41.1858,41.197,34000.0
2007-06-18 14:10:00,73.27,73.3,73.27,73.29,10800.0,41.1914,41.2083,41.1914,41.2026,10800.0
2007-06-18 14:15:00,73.29,73.38,73.28,73.38,27300.0,41.2026,41.2532,41.197,41.2532,27300.0
2007-06-18 14:20:00,73.37,73.38,73.29,73.3,21700.0,41.2476,41.2532,41.2026,41.2083,21700.0
2007-06-18 14:25:00,73.3,73.38,73.3,73.38,28700.0,41.2083,41.2532,41.2083,41.2532,28700.0
2007-06-18 14:30:00,73.38,73.39,73.32,73.34,30300.0,41.2532,41.2589,41.2195,41.2308,30300.0
2007-06-18 14:35:00,73.34,73.34,73.28,73.28,12600.0,41.2308,41.2308,41.197,41.197,12600.0
2007-06-18 14:40:00,73.29,73.32,73.26,73.28,33400.0,41.2026,41.2195,41.1858,41.197,33400.0
2007-06-18 14:45:00,73.27,73.32,73.26,73.3,28900.0,41.1914,41.2195,41.1858,41.2083,28900.0
2007-06-18 14:50:00,73.32,73.33,73.28,73.32,30600.0,41.2195,41.2251,41.197,41.2195,30600.0
2007-06-18 14:55:00,73.32,73.35,73.3,73.35,35900.0,41.2195,41.2364,41.2083,41.2364,35900.0
2007-06-18 15:00:00,73.35,73.4,73.34,73.39,30300.0,41.2364,41.2645,41.2308,41.2589,30300.0
2007-06-18 15:05:00,73.38,73.43,73.37,73.41,63600.0,41.2532,41.2814,41.2476,41.2701,63600.0
2007-06-18 15:10:00,73.42,73.42,73.36,73.37,35100.0,41.2757,41.2757,41.242,41.2476,35100.0
2007-06-18 15:15:00,73.37,73.43,73.36,73.42,58900.0,41.2476,41.2814,41.242,41.2757,58900.0
2007-06-18 15:20:00,73.43,73.5,73.43,73.5,44000.0,41.2814,41.3207,41.2814,41.3207,44000.0
2007-06-18 15:25:00,73.5,73.52,73.44,73.46,48300.0,41.3207,41.332,41.287,41.2982,48300.0
2007-06-18 15:30:00,73.47,73.51,73.45,73.51,49600.0,41.3038,41.3263,41.2926,41.3263,49600.0
2007-06-18 15:35:00,73.5,73.57,73.49,73.53,44000.0,41.3207,41.3601,41.3151,41.3376,44000.0
2007-06-18 15:40:00,73.53,73.53,73.44,73.45,97100.0,41.3376,41.3376,41.287,41.2926,97100.0
2007-06-18 15:45:00,73.45,73.45,73.38,73.39,89600.0,41.2926,41.2926,41.2532,41.2589,89600.0
2007-06-18 15:50:00,73.38,73.4,73.36,73.36,98500.0,41.2532,41.2645,41.242,41.242,98500.0
2007-06-18 15:55:00,73.37,73.37,73.32,73.33,170500.0,41.2476,41.2476,41.2195,41.2251,170500.0
2007-06-19 09:30:00,73.0,73.2,72.74,72.94,228400.0,41.0396,41.1521,40.8934,41.0059,228400.0
2007-06-19 09:35:00,72.94,72.94,72.62,72.64,99200.0,41.0059,41.0059,40.826,40.8372,99200.0
2007-06-19 09:40:00,72.65,72.8,72.6,72.79,61400.0,40.8428,40.9272,40.8147,40.9216,61400.0
2007-06-19 09:45:00,72.76,72.78,72.7,72.71,45200.0,40.9047,40.9159,40.871,40.8766,45200.0
2007-06-19 09:50:00,72.71,72.71,72.5,72.65,129800.0,40.8766,40.8766,40.7585,40.8428,129800.0
2007-06-19 09:55:00,72.68,72.8,72.6,72.73,49200.0,40.8597,40.9272,40.8147,40.8878,49200.0
2007-06-19 10:00:00,72.73,72.83,72.72,72.75,53200.0,40.8878,40.944,40.8822,40.8991,53200.0
2007-06-19 10:05:00,72.74,72.8,72.66,72.66,20400.0,40.8934,40.9272,40.8485,40.8485,20400.0
2007-06-19 10:10:00,72.67,72.67,72.5,72.53,46600.0,40.8541,40.8541,40.7585,40.7754,46600.0
2007-06-19 10:15:00,72.53,72.6,72.52,72.6,56100.0,40.7754,40.8147,40.7698,40.8147,56100.0
2007-06-19 10:20:00,72.61,72.72,72.6,72.63,50700.0,40.8204,40.8822,40.8147,40.8316,50700.0
2007-06-19 10:25:00,72.62,72.64,72.58,72.61,35400.0,40.826,40.8372,40.8035,40.8204,35400.0
2007-06-19 10:30:00,72.62,72.78,72.62,72.75,60100.0,40.826,40.9159,40.826,40.8991,60100.0
2007-06-19 10:35:00,72.76,72.77,72.64,72.73,29400.0,40.9047,40.9103,40.8372,40.8878,29400.0
2007-06-19 10:40:00,72.73,72.74,72.64,72.67,58300.0,40.8878,40.8934,40.8372,40.8541,58300.0
2007-06-19 10:45:00,72.7,72.78,72.67,72.69,56100.0,40.871,40.9159,40.8541,40.8653,56100.0
2007-06-19 10:50:00,72.7,72.75,72.66,72.67,46000.0,40.871,40.8991,40.8485,40.8541,46000.0
2007-06-19 10:55:00,72.65,72.73,72.6,72.61,49700.0,40.8428,40.8878,40.8147,40.8204,49700.0
2007-06-19 11:00:00,72.61,72.66,72.5,72.52,41100.0,40.8204,40.8485,40.7585,40.7698,41100.0
2007-06-19 11:05:00,72.53,72.53,72.49,72.51,44500.0,40.7754,40.7754,40.7529,40.7641,44500.0
2007-06-19 11:10:00,72.5,72.56,72.49,72.52,25300.0,40.7585,40.7923,40.7529,40.7698,25300.0
2007-06-19 11:15:00,72.53,72.55,72.52,72.52,14500.0,40.7754,40.7866,40.7698,40.7698,14500.0
2007-06-19 11:20:00,72.53,72.53,72.5,72.51,52000.0,40.7754,40.7754,40.7585,40.7641,52000.0
2007-06-19 11:25:00,72.51,72.52,72.46,72.51,71300.0,40.7641,40.7698,40.736,40.7641,71300.0
2007-06-19 11:30:00,72.5,72.53,72.48,72.53,44900.0,40.7585,40.7754,40.7473,40.7754,44900.0
2007-06-19 11:35:00,72.53,72.58,72.51,72.57,52300.0,40.7754,40.8035,40.7641,40.7979,52300.0
2007-06-19 11:40:00,72.57,72.58,72.51,72.53,24800.0,40.7979,40.8035,40.7641,40.7754,24800.0
2007-06-19 11:45:00,72.52,72.56,72.51,72.52,16300.0,40.7698,40.7923,40.7641,40.7698,16300.0
2007-06-19 11:50:00,72.54,72.62,72.53,72.62,28100.0,40.781,40.826,40.7754,40.826,28100.0
2007-06-19 11:55:00,72.61,72.61,72.55,72.61,15000.0,40.8204,40.8204,40.7866,40.8204,15000.0
2007-06-19 12:00:00,72.62,72.73,72.61,72.71,33900.0,40.826,40.8878,40.8204,40.8766,33900.0
2007-06-19 12:05:00,72.74,72.78,72.74,72.75,41100.0,40.8934,40.9159,40.8934,40.8991,41100.0
2007-06-19 12:10:00,72.74,72.76,72.68,72.76,48500.0,40.8934,40.9047,40.8597,40.9047,48500.0
2007-06-19 12:15:00,72.76,72.78,72.71,72.77,33100.0,40.9047,40.9159,40.8766,40.9103,33100.0
2007-06-19 12:20:00,72.78,72.89,72.77,72.84,46600.0,40.9159,40.9778,40.9103,40.9497,46600.0
2007-06-19 12:25:00,72.84,72.85,72.8,72.82,10200.0,40.9497,40.9553,40.9272,40.9384,10200.0
2007-06-19 12:30:00,72.82,72.82,72.79,72.82,16300.0,40.9384,40.9384,40.9216,40.9384,16300.0
2007-06-19 12:35:00,72.82,72.84,72.81,72.83,17100.0,40.9384,40.9497,40.9328,40.944,17100.0
2007-06-19 12:40:00,72.83,72.83,72.81,72.83,9500.0,40.944,40.944,40.9328,40.944,9500.0
2007-06-19 12:45:00,72.83,72.87,72.81,72.84,25400.0,40.944,40.9665,40.9328,40.9497,25400.0
2007-06-19 12:50:00,72.84,72.92,72.84,72.92,26000.0,40.9497,40.9946,40.9497,40.9946,26000.0
2007-06-19 12:55:00,72.92,72.92,72.91,72.91,8300.0,40.9946,40.9946,40.989,40.989,8300.0
2007-06-19 13:00:00,72.92,72.92,72.8,72.8,20100.0,40.9946,40.9946,40.9272,40.9272,20100.0
2007-06-19 13:05:00,72.81,72.81,72.75,72.75,13600.0,40.9328,40.9328,40.8991,40.8991,13600.0
2007-06-19 13:10:00,72.76,72.76,72.63,72.65,38100.0,40.9047,40.9047,40.8316,40.8428,38100.0
2007-06-19 13:15:00,72.65,72.65,72.59,72.6,31300.0,40.8428,40.8428,40.8091,40.8147,31300.0
2007-06-19 13:20:00,72.6,72.75,72.59,72.66,45300.0,40.8147,40.8991,40.8091,40.8485,45300.0
2007-06-19 13:25:00,72.66,72.67,72.56,72.59,16000.0,40.8485,40.8541,40.7923,40.8091,16000.0
2007-06-19 13:30:00,72.59,72.75,72.59,72.69,48200.0,40.8091,40.8991,40.8091,40.8653,48200.0
2007-06-19 13:35:00,72.68,72.69,72.61,72.69,17100.0,40.8597,40.8653,40.8204,40.8653,17100.0
2007-06-19 13:40:00,72.69,72.72,72.63,72.65,23800.0,40.8653,40.8822,40.8316,40.8428,23800.0
2007-06-19 13:45:00,72.65,72.7,72.65,72.69,14300.0,40.8428,40.871,40.8428,40.8653,14300.0
2007-06-19 13:50:00,72.68,72.7,72.61,72.61,24800.0,40.8597,40.871,40.8204,40.8204,24800.0
2007-06-19 13:55:00,72.61,72.62,72.56,72.56,32000.0,40.8204,40.826,40.7923,40.7923,32000.0
2007-06-19 14:00:00,72.56,72.56,72.49,72.51,55700.0,40.7923,40.7923,40.7529,40.7641,55700.0
2007-06-19 14:05:00,72.5,72.54,72.5,72.52,30500.0,40.7585,40.781,40.7585,40.7698,30500.0
2007-06-19 14:10:00,72.53,72.63,72.5,72.59,32400.0,40.7754,40.8316,40.7585,40.8091,32400.0
2007-06-19 14:15:00,72.59,72.67,72.57,72.66,19200.0,40.8091,40.8541,40.7979,40.8485,19200.0
2007-06-19 14:20:00,72.66,72.73,72.65,72.71,65400.0,40.8485,40.8878,40.8428,40.8766,65400.0
2007-06-19 14:25:00,72.72,72.75,72.71,72.72,36300.0,40.8822,40.8991,40.8766,40.8822,36300.0
2007-06-19 14:30:00,72.71,72.71,72.6,72.62,29200.0,40.8766,40.8766,40.8147,40.826,29200.0
2007-06-19 14:35:00,72.62,72.73,72.62,72.72,26200.0,40.826,40.8878,40.826,40.8822,26200.0
2007-06-19 14:40:00,72.72,72.8,72.71,72.78,58200.0,40.8822,40.9272,40.8766,40.9159,58200.0
2007-06-19 14:45:00,72.77,72.78,72.73,72.73,29000.0,40.9103,40.9159,40.8878,40.8878,29000.0
2007-06-19 14:50:00,72.73,72.78,72.61,72.68,88000.0,40.8878,40.9159,40.8204,40.8597,88000.0
2007-06-19 14:55:00,72.69,72.73,72.64,72.65,23300.0,40.8653,40.8878,40.8372,40.8428,23300.0
2007-06-19 15:00:00,72.64,72.65,72.59,72.63,41300.0,40.8372,40.8428,40.8091,40.8316,41300.0
2007-06-19 15:05:00,72.62,72.72,72.59,72.71,40700.0,40.826,40.8822,40.8091,40.8766,40700.0
2007-06-19 15:10:00,72.72,72.72,72.65,72.65,21200.0,40.8822,40.8822,40.8428,40.8428,21200.0
2007-06-19 15:15:00,72.66,72.7,72.65,72.69,20300.0,40.8485,40.871,40.8428,40.8653,20300.0
2007-06-19 15:20:00,72.7,72.72,72.67,72.7,32200.0,40.871,40.8822,40.8541,40.871,32200.0
2007-06-19 15:25:00,72.68,72.68,72.62,72.67,37700.0,40.8597,40.8597,40.826,40.8541,37700.0
2007-06-19 15:30:00,72.66,72.73,72.65,72.72,35800.0,40.8485,40.8878,40.8428,40.8822,35800.0
2007-06-19 15:35:00,72.71,72.8,72.7,72.78,49000.0,40.8766,40.9272,40.871,40.9159,49000.0
2007-06-19 15:40:00,72.79,72.89,72.79,72.88,81500.0,40.9216,40.9778,40.9216,40.9722,81500.0
2007-06-19 15:45:00,72.89,72.99,72.88,72.98,138200.0,40.9778,41.034,40.9722,41.0284,138200.0
2007-06-19 15:50:00,72.97,72.99,72.93,72.99,156400.0,41.0227,41.034,41.0003,41.034,156400.0
2007-06-19 15:55:00,72.98,73.0,72.95,72.98,126800.0,41.0284,41.0396,41.0115,41.0284,126800.0
2007-06-20 09:30:00,72.24,73.46,72.24,73.46,110800.0,40.6124,41.2982,40.6124,41.2982,110800.0
2007-06-20 09:35:00,73.46,73.72,73.43,73.7,89500.0,41.2982,41.4444,41.2814,41.4331,89500.0
2007-06-20 09:40:00,73.68,73.72,73.51,73.56,34200.0,41.4219,41.4444,41.3263,41.3544,34200.0
2007-06-20 09:45:00,73.55,73.56,73.38,73.42,61900.0,41.3488,41.3544,41.2532,41.2757,61900.0
2007-06-20 09:50:00,73.43,73.75,73.43,73.61,64800.0,41.2814,41.4613,41.2814,41.3825,64800.0
2007-06-20 09:55:00,73.61,73.67,73.47,73.48,45300.0,41.3825,41.4163,41.3038,41.3095,45300.0
2007-06-20 10:00:00,73.47,73.52,73.33,73.39,78700.0,41.3038,41.332,41.2251,41.2589,78700.0
2007-06-20 10:05:00,73.38,73.41,73.35,73.39,42000.0,41.2532,41.2701,41.2364,41.2589,42000.0
2007-06-20 10:10:00,73.38,73.38,73.28,73.32,44200.0,41.2532,41.2532,41.197,41.2195,44200.0
2007-06-20 10:15:00,73.32,73.34,73.27,73.34,34200.0,41.2195,41.2308,41.1914,41.2308,34200.0
2007-06-20 10:20:00,73.34,73.34,73.3,73.32,38600.0,41.2308,41.2308,41.2083,41.2195,38600.0
2007-06-20 10:25:00,73.31,73.55,73.3,73.54,103700.0,41.2139,41.3488,41.2083,41.3432,103700.0
2007-06-20 10:30:00,73.53,73.85,73.52,73.83,90100.0,41.3376,41.5175,41.332,41.5062,90100.0
2007-06-20 10:35:00,73.83,73.93,73.73,73.87,66900.0,41.5062,41.5624,41.45,41.5287,66900.0
2007-06-20 10:40:00,73.88,74.0,73.86,73.96,59900.0,41.5343,41.6018,41.5231,41.5793,59900.0
2007-06-20 10:45:00,73.95,73.96,73.84,73.88,47100.0,41.5737,41.5793,41.5119,41.5343,47100.0
2007-06-20 10:50:00,73.87,73.9,73.8,73.9,51000.0,41.5287,41.5456,41.4894,41.5456,51000.0
2007-06-20 10:55:00,73.9,73.95,73.88,73.95,35200.0,41.5456,41.5737,41.5343,41.5737,35200.0
2007-06-20 11:00:00,73.94,74.03,73.94,73.97,120400.0,41.5681,41.6187,41.5681,41.5849,120400.0
2007-06-20 11:05:00,73.97,74.08,73.97,74.05,55800.0,41.5849,41.6468,41.5849,41.6299,55800.0
2007-06-20 11:10:00,74.05,74.09,73.86,73.99,49800.0,41.6299,41.6524,41.5231,41.5962,49800.0
2007-06-20 11:15:00,73.99,74.0,73.9,73.96,39300.0,41.5962,41.6018,41.5456,41.5793,39300.0
2007-06-20 11:20:00,73.95,73.97,73.9,73.9,20400.0,41.5737,41.5849,41.5456,41.5456,20400.0
2007-06-20 11:25:00,73.92,73.93,73.83,73.91,30600.0,41.5568,41.5624,41.5062,41.5512,30600.0
2007-06-20 11:30:00,73.9,73.92,73.84,73.84,24800.0,41.5456,41.5568,41.5119,41.5119,24800.0
2007-06-20 11:35:00,73.85,73.85,73.6,73.67,56200.0,41.5175,41.5175,41.3769,41.4163,56200.0
2007-06-20 11:40:00,73.65,73.71,73.6,73.7,44300.0,41.405,41.4388,41.3769,41.4331,44300.0
2007-06-20 11:45:00,73.72,73.73,73.67,73.69,25200.0,41.4444,41.45,41.4163,41.4275,25200.0
2007-06-20 11:50:00,73.69,73.7,73.67,73.68,22300.0,41.4275,41.4331,41.4163,41.4219,22300.0
2007-06-20 11:55:00,73.69,73.69,73.5,73.66,40200.0,41.4275,41.4275,41.3207,41.4107,40200.0
2007-06-20 12:00:00,73.66,73.67,73.54,73.57,34100.0,41.4107,41.4163,41.3432,41.3601,34100.0
2007-06-20 12:05:00,73.57,73.64,73.52,73.56,59800.0,41.3601,41.3994,41.332,41.3544,59800.0
2007-06-20 12:10:00,73.57,73.67,73.56,73.64,46800.0,41.3601,41.4163,41.3544,41.3994,46800.0
2007-06-20 12:15:00,73.64,73.66,73.6,73.65,31200.0,41.3994,41.4107,41.3769,41.405,31200.0
2007-06-20 12:20:00,73.65,73.65,73.56,73.58,22900.0,41.405,41.405,41.3544,41.3657,22900.0
2007-06-20 12:25:00,73.56,73.58,73.53,73.54,24300.0,41.3544,41.3657,41.3376,41.3432,24300.0
2007-06-20 12:30:00,73.54,73.66,73.54,73.62,44100.0,41.3432,41.4107,41.3432,41.3882,44100.0
2007-06-20 12:35:00,73.62,73.66,73.62,73.62,18000.0,41.3882,41.4107,41.3882,41.3882,18000.0
2007-06-20 12:40:00,73.62,73.62,73.54,73.55,26700.0,41.3882,41.3882,41.3432,41.3488,26700.0
2007-06-20 12:45:00,73.57,73.62,73.55,73.61,19400.0,41.3601,41.3882,41.3488,41.3825,19400.0
2007-06-20 12:50:00,73.62,73.64,73.62,73.62,21800.0,41.3882,41.3994,41.3882,41.3882,21800.0
2007-06-20 12:55:00,73.62,73.65,73.61,73.64,21500.0,41.3882,41.405,41.3825,41.3994,21500.0
2007-06-20 13:00:00,73.63,73.66,73.62,73.65,34200.0,41.3938,41.4107,41.3882,41.405,34200.0
2007-06-20 13:05:00,73.65,73.66,73.57,73.57,49500.0,41.405,41.4107,41.3601,41.3601,49500.0
2007-06-20 13:10:00,73.58,73.63,73.57,73.57,48000.0,41.3657,41.3938,41.3601,41.3601,48000.0
2007-06-20 13:15:00,73.58,73.62,73.57,73.57,31700.0,41.3657,41.3882,41.3601,41.3601,31700.0
2007-06-20 13:20:00,73.58,73.6,73.41,73.44,75100.0,41.3657,41.3769,41.2701,41.287,75100.0
2007-06-20 13:25:00,73.44,73.59,73.43,73.59,64400.0,41.287,41.3713,41.2814,41.3713,64400.0
2007-06-20 13:30:00,73.59,73.63,73.55,73.6,23200.0,41.3713,41.3938,41.3488,41.3769,23200.0
2007-06-20 13:35:00,73.61,73.62,73.44,73.44,53600.0,41.3825,41.3882,41.287,41.287,53600.0
2007-06-20 13:40:00,73.44,73.45,73.41,73.42,52500.0,41.287,41.2926,41.2701,41.2757,52500.0
2007-06-20 13:45:00,73.41,73.43,73.4,73.42,20100.0,41.2701,41.2814,41.2645,41.2757,20100.0
2007-06-20 13:50:00,73.42,73.45,73.4,73.41,27900.0,41.2757,41.2926,41.2645,41.2701,27900.0
2007-06-20 13:55:00,73.42,73.49,73.4,73.46,32400.0,41.2757,41.3151,41.2645,41.2982,32400.0
2007-06-20 14:00:00,73.44,73.55,73.42,73.53,22200.0,41.287,41.3488,41.2757,41.3376,22200.0
2007-06-20 14:05:00,73.52,73.68,73.51,73.68,27000.0,41.332,41.4219,41.3263,41.4219,27000.0
2007-06-20 14:10:00,73.68,73.7,73.56,73.56,24300.0,41.4219,41.4331,41.3544,41.3544,24300.0
2007-06-20 14:15:00,73.55,73.59,73.46,73.49,31300.0,41.3488,41.3713,41.2982,41.3151,31300.0
2007-06-20 14:20:00,73.48,73.48,73.35,73.4,88400.0,41.3095,41.3095,41.2364,41.2645,88400.0
2007-06-20 14:25:00,73.38,73.42,73.31,73.38,25700.0,41.2532,41.2757,41.2139,41.2532,25700.0
2007-06-20 14:30:00,73.38,73.44,73.36,73.43,13900.0,41.2532,41.287,41.242,41.2814,13900.0
2007-06-20 14:35:00,73.4,73.4,73.2,73.24,40800.0,41.2645,41.2645,41.1521,41.1745,40800.0
2007-06-20 14:40:00,73.24,73.26,73.2,73.25,61000.0,41.1745,41.1858,41.1521,41.1802,61000.0
2007-06-20 14:45:00,73.25,73.3,73.23,73.29,26900.0,41.1802,41.2083,41.1689,41.2026,26900.0
2007-06-20 14:50:00,73.29,73.33,73.27,73.32,44600.0,41.2026,41.2251,41.1914,41.2195,44600.0
2007-06-20 14:55:00,73.32,73.32,73.25,73.29,28300.0,41.2195,41.2195,41.1802,41.2026,28300.0
2007-06-20 15:00:00,73.3,73.3,73.16,73.21,46800.0,41.2083,41.2083,41.1296,41.1577,46800.0
2007-06-20 15:05:00,73.2,73.36,73.16,73.24,43600.0,41.1521,41.242,41.1296,41.1745,43600.0
2007-06-20 15:10:00,73.25,73.27,73.18,73.21,18000.0,41.1802,41.1914,41.1408,41.1577,18000.0
2007-06-20 15:15:00,73.22,73.29,73.19,73.22,23800.0,41.1633,41.2026,41.1464,41.1633,23800.0
2007-06-20 15:20:00,73.22,73.26,73.18,73.21,32900.0,41.1633,41.1858,41.1408,41.1577,32900.0
2007-06-20 15:25:00,73.21,73.29,73.2,73.23,48000.0,41.1577,41.2026,41.1521,41.1689,48000.0
2007-06-20 15:30:00,73.24,73.29,73.16,73.2,62300.0,41.1745,41.2026,41.1296,41.1521,62300.0
2007-06-20 15:35:00,73.19,73.2,73.15,73.2,116000.0,41.1464,41.1521,41.1239,41.1521,116000.0
2007-06-20 15:40:00,73.2,73.25,73.15,73.24,83300.0,41.1521,41.1802,41.1239,41.1745,83300.0
2007-06-20 15:45:00,73.24,73.25,73.08,73.08,99300.0,41.1745,41.1802,41.0846,41.0846,99300.0
2007-06-20 15:50:00,73.08,73.18,73.01,73.07,108200.0,41.0846,41.1408,41.0452,41.079,108200.0
2007-06-20 15:55:00,73.06,73.06,72.91,72.92,194700.0,41.0733,41.0733,40.989,40.9946,194700.0
2007-06-21 09:30:00,73.09,73.2,72.91,73.11,50200.0,41.0902,41.1521,40.989,41.1015,50200.0
2007-06-21 09:35:00,73.11,73.25,72.97,73.12,84100.0,41.1015,41.1802,41.0227,41.1071,84100.0
2007-06-21 09:40:00,73.13,73.17,72.9,72.96,34200.0,41.1127,41.1352,40.9834,41.0171,34200.0
2007-06-21 09:45:00,72.96,73.09,72.88,73.04,21400.0,41.0171,41.0902,40.9722,41.0621,21400.0
2007-06-21 09:50:00,73.04,73.2,72.91,72.93,52700.0,41.0621,41.1521,40.989,41.0003,52700.0
2007-06-21 09:55:00,72.93,73.01,72.93,72.98,52600.0,41.0003,41.0452,41.0003,41.0284,52600.0
2007-06-21 10:00:00,72.97,73.05,72.77,72.77,90600.0,41.0227,41.0677,40.9103,40.9103,90600.0
2007-06-21 10:05:00,72.79,72.9,72.66,72.72,60700.0,40.9216,40.9834,40.8485,40.8822,60700.0
2007-06-21 10:10:00,72.73,72.75,72.71,72.74,29800.0,40.8878,40.8991,40.8766,40.8934,29800.0
2007-06-21 10:15:00,72.74,73.12,72.73,73.11,66800.0,40.8934,41.1071,40.8878,41.1015,66800.0
2007-06-21 10:20:00,73.1,73.19,72.9,73.04,58900.0,41.0958,41.1464,40.9834,41.0621,58900.0
2007-06-21 10:25:00,73.03,73.2,73.01,73.1,65300.0,41.0565,41.1521,41.0452,41.0958,65300.0
2007-06-21 10:30:00,73.07,73.16,72.92,72.92,35600.0,41.079,41.1296,40.9946,40.9946,35600.0
2007-06-21 10:35:00,72.92,73.01,72.89,72.93,90200.0,40.9946,41.0452,40.9778,41.0003,90200.0
2007-06-21 10:40:00,72.94,73.12,72.88,72.89,24500.0,41.0059,41.1071,40.9722,40.9778,24500.0
2007-06-21 10:45:00,72.89,73.03,72.84,73.03,19600.0,40.9778,41.0565,40.9497,41.0565,19600.0
2007-06-21 10:50:00,73.02,73.17,73.01,73.11,28200.0,41.0509,41.1352,41.0452,41.1015,28200.0
2007-06-21 10:55:00,73.12,73.16,73.02,73.03,18200.0,41.1071,41.1296,41.0509,41.0565,18200.0
2007-06-21 11:00:00,73.04,73.06,72.98,72.98,16700.0,41.0621,41.0733,41.0284,41.0284,16700.0
2007-06-21 11:05:00,72.99,73.0,72.81,72.82,30400.0,41.034,41.0396,40.9328,40.9384,30400.0
2007-06-21 11:10:00,72.82,72.91,72.76,72.77,26800.0,40.9384,40.989,40.9047,40.9103,26800.0
2007-06-21 11:15:00,72.77,73.07,72.77,73.06,26000.0,40.9103,41.079,40.9103,41.0733,26000.0
2007-06-21 11:20:00,73.07,73.09,73.04,73.05,27800.0,41.079,41.0902,41.0621,41.0677,27800.0
2007-06-21 11:25:00,73.04,73.05,73.0,73.05,25300.0,41.0621,41.0677,41.0396,41.0677,25300.0
2007-06-21 11:30:00,73.07,73.07,73.0,73.0,28700.0,41.079,41.079,41.0396,41.0396,28700.0
2007-06-21 11:35:00,73.0,73.01,72.86,72.87,45700.0,41.0396,41.0452,40.9609,40.9665,45700.0
2007-06-21 11:40:00,72.86,72.86,72.79,72.81,48100.0,40.9609,40.9609,40.9216,40.9328,48100.0
2007-06-21 11:45:00,72.81,72.92,72.79,72.92,33300.0,40.9328,40.9946,40.9216,40.9946,33300.0
2007-06-21 11:50:00,72.92,72.95,72.84,72.87,25600.0,40.9946,41.0115,40.9497,40.9665,25600.0
2007-06-21 11:55:00,72.85,72.9,72.85,72.9,30000.0,40.9553,40.9834,40.9553,40.9834,30000.0
2007-06-21 12:00:00,72.9,73.05,72.9,73.0,95400.0,40.9834,41.0677,40.9834,41.0396,95400.0
2007-06-21 12:05:00,73.0,73.03,72.93,72.96,21900.0,41.0396,41.0565,41.0003,41.0171,21900.0
2007-06-21 12:10:00,72.93,73.04,72.92,73.0,22100.0,41.0003,41.0621,40.9946,41.0396,22100.0
2007-06-21 12:15:00,72.98,73.05,72.93,73.05,34600.0,41.0284,41.0677,41.0003,41.0677,34600.0
2007-06-21 12:20:00,73.05,73.06,72.92,72.96,52100.0,41.0677,41.0733,40.9946,41.0171,52100.0
2007-06-21 12:25:00,72.97,73.01,72.96,72.99,9300.0,41.0227,41.0452,41.0171,41.034,9300.0
2007-06-21 12:30:00,72.99,73.01,72.91,72.97,26200.0,41.034,41.0452,40.989,41.0227,26200.0
2007-06-21 12:35:00,72.97,73.02,72.9,73.02,22400.0,41.0227,41.0509,40.9834,41.0509,22400.0
2007-06-21 12:40:00,73.0,73.12,72.96,73.11,19300.0,41.0396,41.1071,41.0171,41.1015,19300.0
2007-06-21 12:45:00,73.1,73.18,73.1,73.14,11500.0,41.0958,41.1408,41.0958,41.1183,11500.0
2007-06-21 12:50:00,73.14,73.16,73.09,73.09,10900.0,41.1183,41.1296,41.0902,41.0902,10900.0
2007-06-21 12:55:00,73.09,73.09,73.01,73.02,8800.0,41.0902,41.0902,41.0452,41.0509,8800.0
2007-06-21 13:00:00,73.01,73.1,73.01,73.07,11100.0,41.0452,41.0958,41.0452,41.079,11100.0
2007-06-21 13:05:00,73.08,73.3,73.08,73.28,34700.0,41.0846,41.2083,41.0846,41.197,34700.0
2007-06-21 13:10:00,73.29,73.3,73.26,73.26,12200.0,41.2026,41.2083,41.1858,41.1858,12200.0
2007-06-21 13:15:00,73.28,73.38,73.25,73.38,57000.0,41.197,41.2532,41.1802,41.2532,57000.0
2007-06-21 13:20:00,73.38,73.39,73.34,73.36,21700.0,41.2532,41.2589,41.2308,41.242,21700.0
2007-06-21 13:25:00,73.36,73.42,73.36,73.42,18400.0,41.242,41.2757,41.242,41.2757,18400.0
2007-06-21 13:30:00,73.43,73.55,73.43,73.52,24000.0,41.2814,41.3488,41.2814,41.332,24000.0
2007-06-21 13:35:00,73.52,73.55,73.51,73.53,19800.0,41.332,41.3488,41.3263,41.3376,19800.0
2007-06-21 13:40:00,73.53,73.57,73.53,73.55,26200.0,41.3376,41.3601,41.3376,41.3488,26200.0
2007-06-21 13:45:00,73.55,73.59,73.52,73.52,17000.0,41.3488,41.3713,41.332,41.332,17000.0
2007-06-21 13:50:00,73.51,73.51,73.42,73.42,19900.0,41.3263,41.3263,41.2757,41.2757,19900.0
2007-06-21 13:55:00,73.42,73.45,73.41,73.44,25700.0,41.2757,41.2926,41.2701,41.287,25700.0
2007-06-21 14:00:00,73.45,73.48,73.35,73.35,21800.0,41.2926,41.3095,41.2364,41.2364,21800.0
2007-06-21 14:05:00,73.35,73.36,73.33,73.34,11300.0,41.2364,41.242,41.2251,41.2308,11300.0
2007-06-21 14:10:00,73.33,73.34,73.27,73.28,31000.0,41.2251,41.2308,41.1914,41.197,31000.0
2007-06-21 14:15:00,73.28,73.4,73.28,73.39,15700.0,41.197,41.2645,41.197,41.2589,15700.0
2007-06-21 14:20:00,73.39,73.4,73.37,73.38,9700.0,41.2589,41.2645,41.2476,41.2532,9700.0
2007-06-21 14:25:00,73.38,73.38,73.29,73.31,16000.0,41.2532,41.2532,41.2026,41.2139,16000.0
2007-06-21 14:30:00,73.31,73.31,73.25,73.25,74600.0,41.2139,41.2139,41.1802,41.1802,74600.0
2007-06-21 14:35:00,73.26,73.33,73.2,73.21,28800.0,41.1858,41.2251,41.1521,41.1577,28800.0
2007-06-21 14:40:00,73.22,73.34,73.2,73.33,25900.0,41.1633,41.2308,41.1521,41.2251,25900.0
2007-06-21 14:45:00,73.32,73.32,73.2,73.2,30800.0,41.2195,41.2195,41.1521,41.1521,30800.0
2007-06-21 14:50:00,73.22,73.39,73.21,73.3,56300.0,41.1633,41.2589,41.1577,41.2083,56300.0
2007-06-21 14:55:00,73.31,73.43,73.31,73.36,52000.0,41.2139,41.2814,41.2139,41.242,52000.0
2007-06-21 15:00:00,73.35,73.46,73.35,73.4,26500.0,41.2364,41.2982,41.2364,41.2645,26500.0
2007-06-21 15:05:00,73.4,73.42,73.32,73.33,22500.0,41.2645,41.2757,41.2195,41.2251,22500.0
2007-06-21 15:10:00,73.33,73.33,73.21,73.25,28000.0,41.2251,41.2251,41.1577,41.1802,28000.0
2007-06-21 15:15:00,73.25,73.35,73.24,73.24,28900.0,41.1802,41.2364,41.1745,41.1745,28900.0
2007-06-21 15:20:00,73.24,73.3,73.23,73.29,23100.0,41.1745,41.2083,41.1689,41.2026,23100.0
2007-06-21 15:25:00,73.29,73.31,73.23,73.24,27200.0,41.2026,41.2139,41.1689,41.1745,27200.0
2007-06-21 15:30:00,73.25,73.33,73.25,73.26,33200.0,41.1802,41.2251,41.1802,41.1858,33200.0
2007-06-21 15:35:00,73.26,73.32,73.25,73.32,27900.0,41.1858,41.2195,41.1802,41.2195,27900.0
2007-06-21 15:40:00,73.31,73.32,73.26,73.26,47400.0,41.2139,41.2195,41.1858,41.1858,47400.0
2007-06-21 15:45:00,73.26,73.28,73.22,73.27,31600.0,41.1858,41.197,41.1633,41.1914,31600.0
2007-06-21 15:50:00,73.27,73.35,73.26,73.31,71200.0,41.1914,41.2364,41.1858,41.2139,71200.0
2007-06-21 15:55:00,73.3,73.38,73.27,73.37,73200.0,41.2083,41.2532,41.1914,41.2476,73200.0
2007-06-22 09:30:00,73.0,73.1,73.0,73.07,34300.0,41.0396,41.0958,41.0396,41.079,34300.0
2007-06-22 09:35:00,73.01,73.02,72.85,72.89,38000.0,41.0452,41.0509,40.9553,40.9778,38000.0
2007-06-22 09:40:00,72.88,73.0,72.7,72.87,89300.0,40.9722,41.0396,40.871,40.9665,89300.0
2007-06-22 09:45:00,72.86,72.86,72.7,72.8,74800.0,40.9609,40.9609,40.871,40.9272,74800.0
2007-06-22 09:50:00,72.79,72.95,72.79,72.89,24300.0,40.9216,41.0115,40.9216,40.9778,24300.0
2007-06-22 09:55:00,72.89,72.95,72.83,72.89,18000.0,40.9778,41.0115,40.944,40.9778,18000.0
2007-06-22 10:00:00,72.89,72.9,72.71,72.81,26200.0,40.9778,40.9834,40.8766,40.9328,26200.0
2007-06-22 10:05:00,72.82,72.89,72.77,72.87,41400.0,40.9384,40.9778,40.9103,40.9665,41400.0
2007-06-22 10:10:00,72.84,72.85,72.8,72.85,21400.0,40.9497,40.9553,40.9272,40.9553,21400.0
2007-06-22 10:15:00,72.85,72.92,72.83,72.88,17000.0,40.9553,40.9946,40.944,40.9722,17000.0
2007-06-22 10:20:00,72.87,72.97,72.87,72.93,39400.0,40.9665,41.0227,40.9665,41.0003,39400.0
2007-06-22 10:25:00,72.92,72.92,72.7,72.71,18100.0,40.9946,40.9946,40.871,40.8766,18100.0
2007-06-22 10:30:00,72.72,72.89,72.66,72.84,28800.0,40.8822,40.9778,40.8485,40.9497,28800.0
2007-06-22 10:35:00,72.86,72.93,72.83,72.89,14800.0,40.9609,41.0003,40.944,40.9778,14800.0
2007-06-22 10:40:00,72.91,72.96,72.84,72.87,22700.0,40.989,41.0171,40.9497,40.9665,22700.0
2007-06-22 10:45:00,72.86,72.94,72.84,72.92,25500.0,40.9609,41.0059,40.9497,40.9946,25500.0
2007-06-22 10:50:00,72.9,72.92,72.87,72.9,18200.0,40.9834,40.9946,40.9665,40.9834,18200.0
2007-06-22 10:55:00,72.9,72.92,72.9,72.9,22400.0,40.9834,40.9946,40.9834,40.9834,22400.0
2007-06-22 11:00:00,72.91,72.91,72.8,72.81,32400.0,40.989,40.989,40.9272,40.9328,32400.0
2007-06-22 11:05:00,72.8,72.81,72.77,72.81,24800.0,40.9272,40.9328,40.9103,40.9328,24800.0
2007-06-22 11:10:00,72.81,72.89,72.78,72.82,39000.0,40.9328,40.9778,40.9159,40.9384,39000.0
2007-06-22 11:15:00,72.82,72.88,72.78,72.87,35500.0,40.9384,40.9722,40.9159,40.9665,35500.0
2007-06-22 11:20:00,72.87,72.9,72.86,72.9,19700.0,40.9665,40.9834,40.9609,40.9834,19700.0
2007-06-22 11:25:00,72.9,72.97,72.88,72.89,27400.0,40.9834,41.0227,40.9722,40.9778,27400.0
2007-06-22 11:30:00,72.89,72.99,72.87,72.99,11100.0,40.9778,41.034,40.9665,41.034,11100.0
2007-06-22 11:35:00,72.97,73.0,72.85,72.86,19000.0,41.0227,41.0396,40.9553,40.9609,19000.0
2007-06-22 11:40:00,72.86,72.88,72.73,72.74,35200.0,40.9609,40.9722,40.8878,40.8934,35200.0
2007-06-22 11:45:00,72.74,72.76,72.65,72.73,33200.0,40.8934,40.9047,40.8428,40.8878,33200.0
2007-06-22 11:50:00,72.73,72.73,72.69,72.73,15400.0,40.8878,40.8878,40.8653,40.8878,15400.0
2007-06-22 11:55:00,72.74,72.82,72.73,72.82,22300.0,40.8934,40.9384,40.8878,40.9384,22300.0
2007-06-22 12:00:00,72.83,72.85,72.82,72.84,10200.0,40.944,40.9553,40.9384,40.9497,10200.0
2007-06-22 12:05:00,72.83,72.83,72.74,72.75,19800.0,40.944,40.944,40.8934,40.8991,19800.0
2007-06-22 12:10:00,72.75,72.75,72.6,72.62,32500.0,40.8991,40.8991,40.8147,40.826,32500.0
2007-06-22 12:15:00,72.61,72.61,72.54,72.54,89000.0,40.8204,40.8204,40.781,40.781,89000.0
2007-06-22 12:20:00,72.55,72.55,72.5,72.5,33700.0,40.7866,40.7866,40.7585,40.7585,33700.0
2007-06-22 12:25:00,72.51,72.51,72.35,72.36,118800.0,40.7641,40.7641,40.6742,40.6798,118800.0
2007-06-22 12:30:00,72.37,72.45,72.34,72.42,101100.0,40.6854,40.7304,40.6686,40.7135,101100.0
2007-06-22 12:35:00,72.43,72.66,72.41,72.66,32400.0,40.7192,40.8485,40.7079,40.8485,32400.0
2007-06-22 12:40:00,72.65,72.66,72.48,72.49,27200.0,40.8428,40.8485,40.7473,40.7529,27200.0
2007-06-22 12:45:00,72.5,72.7,72.5,72.64,37000.0,40.7585,40.871,40.7585,40.8372,37000.0
2007-06-22 12:50:00,72.64,72.66,72.55,72.56,41200.0,40.8372,40.8485,40.7866,40.7923,41200.0
2007-06-22 12:55:00,72.57,72.6,72.5,72.6,25500.0,40.7979,40.8147,40.7585,40.8147,25500.0
2007-06-22 13:00:00,72.6,72.66,72.57,72.64,72200.0,40.8147,40.8485,40.7979,40.8372,72200.0
2007-06-22 13:05:00,72.64,72.77,72.5,72.69,119600.0,40.8372,40.9103,40.7585,40.8653,119600.0
2007-06-22 13:10:00,72.69,72.77,72.62,72.65,38000.0,40.8653,40.9103,40.826,40.8428,38000.0
2007-06-22 13:15:00,72.65,72.79,72.64,72.75,24200.0,40.8428,40.9216,40.8372,40.8991,24200.0
2007-06-22 13:20:00,72.75,72.88,72.7,72.87,25200.0,40.8991,40.9722,40.871,40.9665,25200.0
2007-06-22 13:25:00,72.87,72.95,72.83,72.87,30400.0,40.9665,41.0115,40.944,40.9665,30400.0
2007-06-22 13:30:00,72.89,72.94,72.82,72.9,34000.0,40.9778,41.0059,40.9384,40.9834,34000.0
2007-06-22 13:35:00,72.9,72.95,72.88,72.95,7900.0,40.9834,41.0115,40.9722,41.0115,7900.0
2007-06-22 13:40:00,72.95,72.97,72.85,72.92,43800.0,41.0115,41.0227,40.9553,40.9946,43800.0
2007-06-22 13:45:00,72.93,73.05,72.92,73.0,54500.0,41.0003,41.0677,40.9946,41.0396,54500.0
2007-06-22 13:50:00,72.99,73.0,72.84,72.87,29200.0,41.034,41.0396,40.9497,40.9665,29200.0
2007-06-22 13:55:00,72.87,72.93,72.82,72.91,18200.0,40.9665,41.0003,40.9384,40.989,18200.0
2007-06-22 14:00:00,72.9,72.9,72.74,72.77,24800.0,40.9834,40.9834,40.8934,40.9103,24800.0
2007-06-22 14:05:00,72.75,72.83,72.75,72.8,21900.0,40.8991,40.944,40.8991,40.9272,21900.0
2007-06-22 14:10:00,72.8,72.9,72.8,72.89,11100.0,40.9272,40.9834,40.9272,40.9778,11100.0
2007-06-22 14:15:00,72.9,72.9,72.81,72.81,17600.0,40.9834,40.9834,40.9328,40.9328,17600.0
2007-06-22 14:20:00,72.82,72.87,72.74,72.76,42100.0,40.9384,40.9665,40.8934,40.9047,42100.0
2007-06-22 14:25:00,72.75,72.98,72.75,72.98,23400.0,40.8991,41.0284,40.8991,41.0284,23400.0
2007-06-22 14:30:00,72.98,73.03,72.75,72.8,48400.0,41.0284,41.0565,40.8991,40.9272,48400.0
2007-06-22 14:35:00,72.82,72.95,72.82,72.84,28000.0,40.9384,41.0115,40.9384,40.9497,28000.0
2007-06-22 14:40:00,72.85,72.92,72.81,72.84,18800.0,40.9553,40.9946,40.9328,40.9497,18800.0
2007-06-22 14:45:00,72.85,72.87,72.83,72.84,11500.0,40.9553,40.9665,40.944,40.9497,11500.0
2007-06-22 14:50:00,72.83,72.94,72.8,72.82,22700.0,40.944,41.0059,40.9272,40.9384,22700.0
2007-06-22 14:55:00,72.82,72.83,72.71,72.76,35400.0,40.9384,40.944,40.8766,40.9047,35400.0
2007-06-22 15:00:00,72.77,72.82,72.74,72.81,19500.0,40.9103,40.9384,40.8934,40.9328,19500.0
2007-06-22 15:05:00,72.81,72.81,72.69,72.76,23000.0,40.9328,40.9328,40.8653,40.9047,23000.0
2007-06-22 15:10:00,72.75,72.79,72.74,72.74,17900.0,40.8991,40.9216,40.8934,40.8934,17900.0
2007-06-22 15:15:00,72.73,72.9,72.71,72.89,32200.0,40.8878,40.9834,40.8766,40.9778,32200.0
2007-06-22 15:20:00,72.89,73.04,72.89,72.98,41300.0,40.9778,41.0621,40.9778,41.0284,41300.0
2007-06-22 15:25:00,72.98,72.99,72.78,72.8,48500.0,41.0284,41.034,40.9159,40.9272,48500.0
2007-06-22 15:30:00,72.78,72.86,72.76,72.83,48500.0,40.9159,40.9609,40.9047,40.944,48500.0
2007-06-22 15:35:00,72.84,72.85,72.66,72.73,63000.0,40.9497,40.9553,40.8485,40.8878,63000.0
2007-06-22 15:40:00,72.73,72.73,72.57,72.65,136100.0,40.8878,40.8878,40.7979,40.8428,136100.0
2007-06-22 15:45:00,72.65,72.87,72.64,72.87,131000.0,40.8428,40.9665,40.8372,40.9665,131000.0
2007-06-22 15:50:00,72.87,73.01,72.85,73.01,237000.0,40.9665,41.0452,40.9553,41.0452,237000.0
2007-06-22 15:55:00,73.01,73.02,72.89,72.94,122000.0,41.0452,41.0509,40.9778,41.0059,122000.0
2007-06-25 09:30:00,72.68,73.17,72.68,72.91,60200.0,40.8597,41.1352,40.8597,40.989,60200.0
2007-06-25 09:35:00,72.85,73.19,72.78,73.1,41800.0,40.9553,41.1464,40.9159,41.0958,41800.0
2007-06-25 09:40:00,73.1,73.19,72.9,73.02,56100.0,41.0958,41.1464,40.9834,41.0509,56100.0
2007-06-25 09:45:00,72.96,73.06,72.91,73.03,31200.0,41.0171,41.0733,40.989,41.0565,31200.0
2007-06-25 09:50:00,73.03,73.05,72.9,73.01,21900.0,41.0565,41.0677,40.9834,41.0452,21900.0
2007-06-25 09:55:00,72.99,73.07,72.97,73.06,32000.0,41.034,41.079,41.0227,41.0733,32000.0
2007-06-25 10:00:00,73.05,73.15,73.02,73.13,18900.0,41.0677,41.1239,41.0509,41.1127,18900.0
2007-06-25 10:05:00,73.14,73.14,72.68,73.08,30200.0,41.1183,41.1183,40.8597,41.0846,30200.0
2007-06-25 10:10:00,73.07,73.23,73.05,73.23,45100.0,41.079,41.1689,41.0677,41.1689,45100.0
2007-06-25 10:15:00,73.24,73.44,73.18,73.39,72100.0,41.1745,41.287,41.1408,41.2589,72100.0
2007-06-25 10:20:00,73.39,73.46,73.39,73.39,26900.0,41.2589,41.2982,41.2589,41.2589,26900.0
2007-06-25 10:25:00,73.4,73.43,73.36,73.37,47100.0,41.2645,41.2814,41.242,41.2476,47100.0
2007-06-25 10:30:00,73.37,73.45,73.29,73.29,31500.0,41.2476,41.2926,41.2026,41.2026,31500.0
2007-06-25 10:35:00,73.28,73.32,73.18,73.18,27600.0,41.197,41.2195,41.1408,41.1408,27600.0
2007-06-25 10:40:00,73.18,73.21,73.15,73.2,37100.0,41.1408,41.1577,41.1239,41.1521,37100.0
2007-06-25 10:45:00,73.2,73.34,73.17,73.28,28000.0,41.1521,41.2308,41.1352,41.197,28000.0
2007-06-25 10:50:00,73.28,73.36,73.27,73.36,25000.0,41.197,41.242,41.1914,41.242,25000.0
2007-06-25 10:55:00,73.38,73.48,73.36,73.48,40800.0,41.2532,41.3095,41.242,41.3095,40800.0
2007-06-25 11:00:00,73.47,73.58,73.47,73.57,70400.0,41.3038,41.3657,41.3038,41.3601,70400.0
2007-06-25 11:05:00,73.58,73.69,73.58,73.63,35600.0,41.3657,41.4275,41.3657,41.3938,35600.0
2007-06-25 11:10:00,73.63,73.68,73.63,73.67,21200.0,41.3938,41.4219,41.3938,41.4163,21200.0
2007-06-25 11:15:00,73.67,73.68,73.6,73.61,16900.0,41.4163,41.4219,41.3769,41.3825,16900.0
2007-06-25 11:20:00,73.61,73.62,73.57,73.58,27800.0,41.3825,41.3882,41.3601,41.3657,27800.0
2007-06-25 11:25:00,73.58,73.6,73.52,73.6,36400.0,41.3657,41.3769,41.332,41.3769,36400.0
2007-06-25 11:30:00,73.6,73.62,73.58,73.58,18300.0,41.3769,41.3882,41.3657,41.3657,18300.0
2007-06-25 11:35:00,73.58,73.58,73.51,73.51,20200.0,41.3657,41.3657,41.3263,41.3263,20200.0
2007-06-25 11:40:00,73.52,73.53,73.45,73.45,18000.0,41.332,41.3376,41.2926,41.2926,18000.0
2007-06-25 11:45:00,73.44,73.49,73.42,73.49,22200.0,41.287,41.3151,41.2757,41.3151,22200.0
2007-06-25 11:50:00,73.49,73.51,73.45,73.51,23100.0,41.3151,41.3263,41.2926,41.3263,23100.0
2007-06-25 11:55:00,73.5,73.51,73.42,73.44,30600.0,41.3207,41.3263,41.2757,41.287,30600.0
2007-06-25 12:00:00,73.45,73.57,73.45,73.55,39000.0,41.2926,41.3601,41.2926,41.3488,39000.0
2007-06-25 12:05:00,73.55,73.62,73.53,73.6,40200.0,41.3488,41.3882,41.3376,41.3769,40200.0
2007-06-25 12:10:00,73.62,73.69,73.6,73.66,34800.0,41.3882,41.4275,41.3769,41.4107,34800.0
2007-06-25 12:15:00,73.67,73.71,73.67,73.7,36700.0,41.4163,41.4388,41.4163,41.4331,36700.0
2007-06-25 12:20:00,73.71,73.71,73.7,73.71,21800.0,41.4388,41.4388,41.4331,41.4388,21800.0
2007-06-25 12:25:00,73.71,73.71,73.69,73.69,42100.0,41.4388,41.4388,41.4275,41.4275,42100.0
2007-06-25 12:30:00,73.69,73.74,73.69,73.73,27000.0,41.4275,41.4556,41.4275,41.45,27000.0
2007-06-25 12:35:00,73.74,73.78,73.71,73.78,30800.0,41.4556,41.4781,41.4388,41.4781,30800.0
2007-06-25 12:40:00,73.79,73.8,73.72,73.72,26100.0,41.4837,41.4894,41.4444,41.4444,26100.0
2007-06-25 12:45:00,73.72,73.72,73.67,73.72,41000.0,41.4444,41.4444,41.4163,41.4444,41000.0
2007-06-25 12:50:00,73.71,73.75,73.71,73.74,50100.0,41.4388,41.4613,41.4388,41.4556,50100.0
2007-06-25 12:55:00,73.74,73.75,73.65,73.65,69200.0,41.4556,41.4613,41.405,41.405,69200.0
2007-06-25 13:00:00,73.65,73.65,73.6,73.62,48700.0,41.405,41.405,41.3769,41.3882,48700.0
2007-06-25 13:05:00,73.63,73.68,73.62,73.66,24500.0,41.3938,41.4219,41.3882,41.4107,24500.0
2007-06-25 13:10:00,73.65,73.7,73.65,73.7,34700.0,41.405,41.4331,41.405,41.4331,34700.0
2007-06-25 13:15:00,73.7,73.7,73.69,73.7,70100.0,41.4331,41.4331,41.4275,41.4331,70100.0
2007-06-25 13:20:00,73.7,73.76,73.69,73.74,45100.0,41.4331,41.4669,41.4275,41.4556,45100.0
2007-06-25 13:25:00,73.75,73.75,73.69,73.72,49700.0,41.4613,41.4613,41.4275,41.4444,49700.0
2007-06-25 13:30:00,73.73,73.83,73.72,73.77,45600.0,41.45,41.5062,41.4444,41.4725,45600.0
2007-06-25 13:35:00,73.77,73.77,73.7,73.7,41600.0,41.4725,41.4725,41.4331,41.4331,41600.0
2007-06-25 13:40:00,73.7,73.75,73.7,73.74,36200.0,41.4331,41.4613,41.4331,41.4556,36200.0
2007-06-25 13:45:00,73.75,73.77,73.74,73.77,30700.0,41.4613,41.4725,41.4556,41.4725,30700.0
2007-06-25 13:50:00,73.76,73.77,73.74,73.75,53200.0,41.4669,41.4725,41.4556,41.4613,53200.0
2007-06-25 13:55:00,73.75,73.8,73.75,73.79,46800.0,41.4613,41.4894,41.4613,41.4837,46800.0
2007-06-25 14:00:00,73.77,73.88,73.77,73.88,55500.0,41.4725,41.5343,41.4725,41.5343,55500.0
2007-06-25 14:05:00,73.89,73.91,73.77,73.77,44800.0,41.54,41.5512,41.4725,41.4725,44800.0
2007-06-25 14:10:00,73.76,73.78,73.6,73.67,101000.0,41.4669,41.4781,41.3769,41.4163,101000.0
2007-06-25 14:15:00,73.67,73.71,73.6,73.7,66300.0,41.4163,41.4388,41.3769,41.4331,66300.0
2007-06-25 14:20:00,73.7,73.79,73.69,73.76,40000.0,41.4331,41.4837,41.4275,41.4669,40000.0
2007-06-25 14:25:00,73.74,73.79,73.74,73.76,39800.0,41.4556,41.4837,41.4556,41.4669,39800.0
2007-06-25 14:30:00,73.76,73.76,73.5,73.51,151200.0,41.4669,41.4669,41.3207,41.3263,151200.0
2007-06-25 14:35:00,73.51,73.62,73.5,73.57,71000.0,41.3263,41.3882,41.3207,41.3601,71000.0
2007-06-25 14:40:00,73.57,73.58,73.32,73.34,128300.0,41.3601,41.3657,41.2195,41.2308,128300.0
2007-06-25 14:45:00,73.34,73.48,73.28,73.3,51500.0,41.2308,41.3095,41.197,41.2083,51500.0
2007-06-25 14:50:00,73.28,73.45,73.25,73.29,59100.0,41.197,41.2926,41.1802,41.2026,59100.0
2007-06-25 14:55:00,73.3,73.35,73.25,73.29,80500.0,41.2083,41.2364,41.1802,41.2026,80500.0
2007-06-25 15:00:00,73.29,73.4,73.25,73.4,71900.0,41.2026,41.2645,41.1802,41.2645,71900.0
2007-06-25 15:05:00,73.38,73.42,73.25,73.29,53700.0,41.2532,41.2757,41.1802,41.2026,53700.0
2007-06-25 15:10:00,73.26,73.35,73.21,73.35,110100.0,41.1858,41.2364,41.1577,41.2364,110100.0
2007-06-25 15:15:00,73.35,73.46,73.15,73.33,58300.0,41.2364,41.2982,41.1239,41.2251,58300.0
2007-06-25 15:20:00,73.32,73.61,73.31,73.58,35900.0,41.2195,41.3825,41.2139,41.3657,35900.0
2007-06-25 15:25:00,73.57,73.61,73.52,73.55,49800.0,41.3601,41.3825,41.332,41.3488,49800.0
2007-06-25 15:30:00,73.54,73.55,73.44,73.49,88400.0,41.3432,41.3488,41.287,41.3151,88400.0
2007-06-25 15:35:00,73.49,73.51,73.44,73.5,65300.0,41.3151,41.3263,41.287,41.3207,65300.0
2007-06-25 15:40:00,73.5,73.5,73.28,73.32,62800.0,41.3207,41.3207,41.197,41.2195,62800.0
2007-06-25 15:45:00,73.33,73.4,73.28,73.33,67700.0,41.2251,41.2645,41.197,41.2251,67700.0
2007-06-25 15:50:00,73.33,73.4,73.24,73.27,104000.0,41.2251,41.2645,41.1745,41.1914,104000.0
2007-06-25 15:55:00,73.27,73.35,73.26,73.35,147900.0,41.1914,41.2364,41.1858,41.2364,147900.0
2007-06-26 09:30:00,73.43,73.73,73.37,73.42,64000.0,41.2814,41.45,41.2476,41.2757,64000.0
2007-06-26 09:35:00,73.45,73.75,73.4,73.59,42800.0,41.2926,41.4613,41.2645,41.3713,42800.0
2007-06-26 09:40:00,73.59,73.59,73.37,73.37,37500.0,41.3713,41.3713,41.2476,41.2476,37500.0
2007-06-26 09:45:00,73.38,73.44,73.35,73.4,67100.0,41.2532,41.287,41.2364,41.2645,67100.0
2007-06-26 09:50:00,73.42,73.45,73.35,73.4,47900.0,41.2757,41.2926,41.2364,41.2645,47900.0
2007-06-26 09:55:00,73.4,73.48,73.35,73.37,53900.0,41.2645,41.3095,41.2364,41.2476,53900.0
2007-06-26 10:00:00,73.36,73.59,73.32,73.35,55500.0,41.242,41.3713,41.2195,41.2364,55500.0
2007-06-26 10:05:00,73.36,73.43,73.21,73.24,21400.0,41.242,41.2814,41.1577,41.1745,21400.0
2007-06-26 10:10:00,73.23,73.27,73.09,73.13,64800.0,41.1689,41.1914,41.0902,41.1127,64800.0
2007-06-26 10:15:00,73.13,73.2,73.01,73.08,63500.0,41.1127,41.1521,41.0452,41.0846,63500.0
2007-06-26 10:20:00,73.09,73.15,73.04,73.1,31700.0,41.0902,41.1239,41.0621,41.0958,31700.0
2007-06-26 10:25:00,73.1,73.16,73.05,73.06,57200.0,41.0958,41.1296,41.0677,41.0733,57200.0
2007-06-26 10:30:00,73.06,73.1,73.05,73.07,68800.0,41.0733,41.0958,41.0677,41.079,68800.0
2007-06-26 10:35:00,73.07,73.25,73.05,73.25,41500.0,41.079,41.1802,41.0677,41.1802,41500.0
2007-06-26 10:40:00,73.23,73.29,73.21,73.23,31800.0,41.1689,41.2026,41.1577,41.1689,31800.0
2007-06-26 10:45:00,73.22,73.23,73.05,73.06,31000.0,41.1633,41.1689,41.0677,41.0733,31000.0
2007-06-26 10:50:00,73.1,73.14,73.0,73.02,38900.0,41.0958,41.1183,41.0396,41.0509,38900.0
2007-06-26 10:55:00,73.0,73.03,72.83,72.88,36800.0,41.0396,41.0565,40.944,40.9722,36800.0
2007-06-26 11:00:00,72.87,73.1,72.86,73.1,32900.0,40.9665,41.0958,40.9609,41.0958,32900.0
2007-06-26 11:05:00,73.1,73.15,73.06,73.07,17100.0,41.0958,41.1239,41.0733,41.079,17100.0
2007-06-26 11:10:00,73.07,73.31,73.07,73.27,17800.0,41.079,41.2139,41.079,41.1914,17800.0
2007-06-26 11:15:00,73.27,73.35,73.25,73.29,19000.0,41.1914,41.2364,41.1802,41.2026,19000.0
2007-06-26 11:20:00,73.29,73.34,73.27,73.3,14000.0,41.2026,41.2308,41.1914,41.2083,14000.0
2007-06-26 11:25:00,73.29,73.33,73.24,73.24,9500.0,41.2026,41.2251,41.1745,41.1745,9500.0
2007-06-26 11:30:00,73.24,73.29,73.15,73.29,22200.0,41.1745,41.2026,41.1239,41.2026,22200.0
2007-06-26 11:35:00,73.3,73.43,73.3,73.38,16500.0,41.2083,41.2814,41.2083,41.2532,16500.0
2007-06-26 11:40:00,73.39,73.44,73.35,73.44,18500.0,41.2589,41.287,41.2364,41.287,18500.0
2007-06-26 11:45:00,73.44,73.6,73.44,73.57,29300.0,41.287,41.3769,41.287,41.3601,29300.0
2007-06-26 11:50:00,73.57,73.57,73.43,73.43,7400.0,41.3601,41.3601,41.2814,41.2814,7400.0
2007-06-26 11:55:00,73.42,73.44,73.3,73.3,38900.0,41.2757,41.287,41.2083,41.2083,38900.0
2007-06-26 12:00:00,73.31,73.55,73.3,73.5,38100.0,41.2139,41.3488,41.2083,41.3207,38100.0
2007-06-26 12:05:00,73.49,73.51,73.43,73.43,17000.0,41.3151,41.3263,41.2814,41.2814,17000.0
2007-06-26 12:10:00,73.39,73.42,73.31,73.33,14600.0,41.2589,41.2757,41.2139,41.2251,14600.0
2007-06-26 12:15:00,73.31,73.4,73.3,73.36,19000.0,41.2139,41.2645,41.2083,41.242,19000.0
2007-06-26 12:20:00,73.36,73.36,73.26,73.32,26400.0,41.242,41.242,41.1858,41.2195,26400.0
2007-06-26 12:25:00,73.32,73.41,73.31,73.34,23600.0,41.2195,41.2701,41.2139,41.2308,23600.0
2007-06-26 12:30:00,73.35,73.38,73.26,73.27,33500.0,41.2364,41.2532,41.1858,41.1914,33500.0
2007-06-26 12:35:00,73.27,73.27,73.17,73.17,16700.0,41.1914,41.1914,41.1352,41.1352,16700.0
2007-06-26 12:40:00,73.17,73.28,73.17,73.28,15400.0,41.1352,41.197,41.1352,41.197,15400.0
2007-06-26 12:45:00,73.27,73.3,73.22,73.28,31300.0,41.1914,41.2083,41.1633,41.197,31300.0
2007-06-26 12:50:00,73.28,73.28,73.22,73.24,13100.0,41.197,41.197,41.1633,41.1745,13100.0
2007-06-26 12:55:00,73.26,73.32,73.18,73.23,23400.0,41.1858,41.2195,41.1408,41.1689,23400.0
2007-06-26 13:00:00,73.24,73.34,73.23,73.34,21600.0,41.1745,41.2308,41.1689,41.2308,21600.0
2007-06-26 13:05:00,73.33,73.34,73.3,73.34,12300.0,41.2251,41.2308,41.2083,41.2308,12300.0
2007-06-26 13:10:00,73.35,73.48,73.35,73.48,35300.0,41.2364,41.3095,41.2364,41.3095,35300.0
2007-06-26 13:15:00,73.48,73.48,73.31,73.4,48100.0,41.3095,41.3095,41.2139,41.2645,48100.0
2007-06-26 13:20:00,73.39,73.42,73.3,73.36,15300.0,41.2589,41.2757,41.2083,41.242,15300.0
2007-06-26 13:25:00,73.36,73.38,73.28,73.28,13300.0,41.242,41.2532,41.197,41.197,13300.0
2007-06-26 13:30:00,73.28,73.34,73.16,73.22,35500.0,41.197,41.2308,41.1296,41.1633,35500.0
2007-06-26 13:35:00,73.23,73.27,73.23,73.25,14000.0,41.1689,41.1914,41.1689,41.1802,14000.0
2007-06-26 13:40:00,73.26,73.4,73.26,73.37,27500.0,41.1858,41.2645,41.1858,41.2476,27500.0
2007-06-26 13:45:00,73.36,73.39,73.14,73.24,44400.0,41.242,41.2589,41.1183,41.1745,44400.0
2007-06-26 13:50:00,73.23,73.3,73.19,73.23,41000.0,41.1689,41.2083,41.1464,41.1689,41000.0
2007-06-26 13:55:00,73.22,73.3,73.22,73.26,17700.0,41.1633,41.2083,41.1633,41.1858,17700.0
2007-06-26 14:00:00,73.27,73.35,73.26,73.33,32000.0,41.1914,41.2364,41.1858,41.2251,32000.0
2007-06-26 14:05:00,73.32,73.4,73.29,73.32,44300.0,41.2195,41.2645,41.2026,41.2195,44300.0
2007-06-26 14:10:00,73.32,73.38,73.25,73.33,21100.0,41.2195,41.2532,41.1802,41.2251,21100.0
2007-06-26 14:15:00,73.32,73.38,73.2,73.34,39400.0,41.2195,41.2532,41.1521,41.2308,39400.0
2007-06-26 14:20:00,73.34,73.34,73.05,73.14,68200.0,41.2308,41.2308,41.0677,41.1183,68200.0
2007-06-26 14:25:00,73.14,73.21,73.08,73.14,26300.0,41.1183,41.1577,41.0846,41.1183,26300.0
2007-06-26 14:30:00,73.12,73.22,73.06,73.12,33000.0,41.1071,41.1633,41.0733,41.1071,33000.0
2007-06-26 14:35:00,73.12,73.12,72.96,72.98,54200.0,41.1071,41.1071,41.0171,41.0284,54200.0
2007-06-26 14:40:00,72.98,73.1,72.92,73.06,70700.0,41.0284,41.0958,40.9946,41.0733,70700.0
2007-06-26 14:45:00,73.06,73.11,73.0,73.11,30000.0,41.0733,41.1015,41.0396,41.1015,30000.0
2007-06-26 14:50:00,73.12,73.2,73.11,73.15,44200.0,41.1071,41.1521,41.1015,41.1239,44200.0
2007-06-26 14:55:00,73.12,73.19,73.02,73.03,28400.0,41.1071,41.1464,41.0509,41.0565,28400.0
2007-06-26 15:00:00,73.02,73.05,72.89,73.01,54700.0,41.0509,41.0677,40.9778,41.0452,54700.0
2007-06-26 15:05:00,73.02,73.1,72.98,72.98,32900.0,41.0509,41.0958,41.0284,41.0284,32900.0
2007-06-26 15:10:00,72.99,73.22,72.98,73.21,42700.0,41.034,41.1633,41.0284,41.1577,42700.0
2007-06-26 15:15:00,73.19,73.32,73.18,73.24,47000.0,41.1464,41.2195,41.1408,41.1745,47000.0
2007-06-26 15:20:00,73.24,73.34,73.22,73.33,57300.0,41.1745,41.2308,41.1633,41.2251,57300.0
2007-06-26 15:25:00,73.34,73.36,73.24,73.29,50600.0,41.2308,41.242,41.1745,41.2026,50600.0
2007-06-26 15:30:00,73.27,73.34,73.25,73.3,41200.0,41.1914,41.2308,41.1802,41.2083,41200.0
2007-06-26 15:35:00,73.29,73.31,73.23,73.25,23600.0,41.2026,41.2139,41.1689,41.1802,23600.0
2007-06-26 15:40:00,73.25,73.45,73.14,73.14,55400.0,41.1802,41.2926,41.1183,41.1183,55400.0
2007-06-26 15:45:00,73.14,73.27,73.13,73.27,57100.0,41.1183,41.1914,41.1127,41.1914,57100.0
2007-06-26 15:50:00,73.27,73.28,73.2,73.24,52700.0,41.1914,41.197,41.1521,41.1745,52700.0
2007-06-26 15:55:00,73.25,73.27,73.16,73.17,86000.0,41.1802,41.1914,41.1296,41.1352,86000.0
2007-06-27 09:30:00,72.58,72.92,72.58,72.81,83000.0,40.8035,40.9946,40.8035,40.9328,83000.0
2007-06-27 09:35:00,72.76,72.85,72.61,72.66,78300.0,40.9047,40.9553,40.8204,40.8485,78300.0
2007-06-27 09:40:00,72.66,72.7,72.65,72.65,53200.0,40.8485,40.871,40.8428,40.8428,53200.0
2007-06-27 09:45:00,72.66,72.68,72.65,72.65,79200.0,40.8485,40.8597,40.8428,40.8428,79200.0
2007-06-27 09:50:00,72.66,72.7,72.49,72.49,127400.0,40.8485,40.871,40.7529,40.7529,127400.0
2007-06-27 09:55:00,72.5,72.65,72.48,72.52,229000.0,40.7585,40.8428,40.7473,40.7698,229000.0
2007-06-27 10:00:00,72.54,72.54,72.5,72.52,59300.0,40.781,40.781,40.7585,40.7698,59300.0
2007-06-27 10:05:00,72.52,72.61,72.52,72.58,59400.0,40.7698,40.8204,40.7698,40.8035,59400.0
2007-06-27 10:10:00,72.59,72.6,72.5,72.51,35300.0,40.8091,40.8147,40.7585,40.7641,35300.0
2007-06-27 10:15:00,72.5,72.6,72.5,72.54,21700.0,40.7585,40.8147,40.7585,40.781,21700.0
2007-06-27 10:20:00,72.52,72.6,72.48,72.54,59400.0,40.7698,40.8147,40.7473,40.781,59400.0
2007-06-27 10:25:00,72.55,72.65,72.53,72.64,46300.0,40.7866,40.8428,40.7754,40.8372,46300.0
2007-06-27 10:30:00,72.64,72.82,72.62,72.81,67100.0,40.8372,40.9384,40.826,40.9328,67100.0
2007-06-27 10:35:00,72.8,72.81,72.76,72.76,42000.0,40.9272,40.9328,40.9047,40.9047,42000.0
2007-06-27 10:40:00,72.76,72.77,72.7,72.74,72100.0,40.9047,40.9103,40.871,40.8934,72100.0
2007-06-27 10:45:00,72.73,72.73,72.61,72.64,54200.0,40.8878,40.8878,40.8204,40.8372,54200.0
2007-06-27 10:50:00,72.64,72.75,72.64,72.74,25300.0,40.8372,40.8991,40.8372,40.8934,25300.0
2007-06-27 10:55:00,72.74,72.82,72.74,72.81,26200.0,40.8934,40.9384,40.8934,40.9328,26200.0
2007-06-27 11:00:00,72.79,72.8,72.67,72.69,31700.0,40.9216,40.9272,40.8541,40.8653,31700.0
2007-06-27 11:05:00,72.68,72.71,72.61,72.64,30400.0,40.8597,40.8766,40.8204,40.8372,30400.0
2007-06-27 11:10:00,72.64,72.72,72.62,72.7,33400.0,40.8372,40.8822,40.826,40.871,33400.0
2007-06-27 11:15:00,72.71,72.8,72.7,72.76,31600.0,40.8766,40.9272,40.871,40.9047,31600.0
2007-06-27 11:20:00,72.76,72.85,72.74,72.74,44400.0,40.9047,40.9553,40.8934,40.8934,44400.0
2007-06-27 11:25:00,72.75,72.75,72.7,72.71,15700.0,40.8991,40.8991,40.871,40.8766,15700.0
2007-06-27 11:30:00,72.71,72.71,72.65,72.66,17700.0,40.8766,40.8766,40.8428,40.8485,17700.0
2007-06-27 11:35:00,72.66,72.66,72.54,72.56,33500.0,40.8485,40.8485,40.781,40.7923,33500.0
2007-06-27 11:40:00,72.56,72.62,72.54,72.6,47600.0,40.7923,40.826,40.781,40.8147,47600.0
2007-06-27 11:45:00,72.61,72.62,72.57,72.57,27900.0,40.8204,40.826,40.7979,40.7979,27900.0
2007-06-27 11:50:00,72.57,72.6,72.54,72.55,26700.0,40.7979,40.8147,40.781,40.7866,26700.0
2007-06-27 11:55:00,72.55,72.6,72.55,72.57,31700.0,40.7866,40.8147,40.7866,40.7979,31700.0
2007-06-27 12:00:00,72.56,72.6,72.55,72.58,59100.0,40.7923,40.8147,40.7866,40.8035,59100.0
2007-06-27 12:05:00,72.56,72.6,72.56,72.59,14900.0,40.7923,40.8147,40.7923,40.8091,14900.0
2007-06-27 12:10:00,72.58,72.6,72.55,72.59,19300.0,40.8035,40.8147,40.7866,40.8091,19300.0
2007-06-27 12:15:00,72.59,72.59,72.52,72.53,26400.0,40.8091,40.8091,40.7698,40.7754,26400.0
2007-06-27 12:20:00,72.54,72.6,72.54,72.6,17100.0,40.781,40.8147,40.781,40.8147,17100.0
2007-06-27 12:25:00,72.58,72.6,72.5,72.57,19800.0,40.8035,40.8147,40.7585,40.7979,19800.0
2007-06-27 12:30:00,72.58,72.68,72.56,72.67,18500.0,40.8035,40.8597,40.7923,40.8541,18500.0
2007-06-27 12:35:00,72.67,72.85,72.67,72.85,36600.0,40.8541,40.9553,40.8541,40.9553,36600.0
2007-06-27 12:40:00,72.84,72.95,72.84,72.95,35200.0,40.9497,41.0115,40.9497,41.0115,35200.0
2007-06-27 12:45:00,72.94,73.0,72.91,72.91,37400.0,41.0059,41.0396,40.989,40.989,37400.0
2007-06-27 12:50:00,72.9,72.92,72.87,72.9,17700.0,40.9834,40.9946,40.9665,40.9834,17700.0
2007-06-27 12:55:00,72.91,72.98,72.91,72.92,20100.0,40.989,41.0284,40.989,40.9946,20100.0
2007-06-27 13:00:00,72.92,72.97,72.91,72.95,21900.0,40.9946,41.0227,40.989,41.0115,21900.0
2007-06-27 13:05:00,72.95,73.03,72.95,73.02,52800.0,41.0115,41.0565,41.0115,41.0509,52800.0
2007-06-27 13:10:00,73.03,73.05,72.88,72.89,45400.0,41.0565,41.0677,40.9722,40.9778,45400.0
2007-06-27 13:15:00,72.9,72.9,72.79,72.85,32800.0,40.9834,40.9834,40.9216,40.9553,32800.0
2007-06-27 13:20:00,72.85,72.92,72.84,72.89,10800.0,40.9553,40.9946,40.9497,40.9778,10800.0
2007-06-27 13:25:00,72.89,72.96,72.87,72.94,11700.0,40.9778,41.0171,40.9665,41.0059,11700.0
2007-06-27 13:30:00,72.94,72.94,72.76,72.76,15000.0,41.0059,41.0059,40.9047,40.9047,15000.0
2007-06-27 13:35:00,72.75,72.8,72.72,72.76,18800.0,40.8991,40.9272,40.8822,40.9047,18800.0
2007-06-27 13:40:00,72.78,72.83,72.73,72.82,14400.0,40.9159,40.944,40.8878,40.9384,14400.0
2007-06-27 13:45:00,72.81,72.83,72.73,72.81,28000.0,40.9328,40.944,40.8878,40.9328,28000.0
2007-06-27 13:50:00,72.83,72.94,72.82,72.89,18500.0,40.944,41.0059,40.9384,40.9778,18500.0
2007-06-27 13:55:00,72.9,72.95,72.86,72.86,18300.0,40.9834,41.0115,40.9609,40.9609,18300.0
2007-06-27 14:00:00,72.87,73.06,72.85,73.02,43100.0,40.9665,41.0733,40.9553,41.0509,43100.0
2007-06-27 14:05:00,73.01,73.01,72.95,72.98,12800.0,41.0452,41.0452,41.0115,41.0284,12800.0
2007-06-27 14:10:00,72.99,73.13,72.99,73.11,33800.0,41.034,41.1127,41.034,41.1015,33800.0
2007-06-27 14:15:00,73.11,73.2,73.1,73.15,25300.0,41.1015,41.1521,41.0958,41.1239,25300.0
2007-06-27 14:20:00,73.14,73.22,73.14,73.21,76700.0,41.1183,41.1633,41.1183,41.1577,76700.0
2007-06-27 14:25:00,73.2,73.35,73.2,73.29,26200.0,41.1521,41.2364,41.1521,41.2026,26200.0
2007-06-27 14:30:00,73.29,73.29,73.23,73.29,29400.0,41.2026,41.2026,41.1689,41.2026,29400.0
2007-06-27 14:35:00,73.29,73.42,73.29,73.4,65500.0,41.2026,41.2757,41.2026,41.2645,65500.0
2007-06-27 14:40:00,73.39,73.4,73.3,73.35,38200.0,41.2589,41.2645,41.2083,41.2364,38200.0
2007-06-27 14:45:00,73.36,73.39,73.28,73.36,27000.0,41.242,41.2589,41.197,41.242,27000.0
2007-06-27 14:50:00,73.28,73.29,73.21,73.22,17000.0,41.197,41.2026,41.1577,41.1633,17000.0
2007-06-27 14:55:00,73.22,73.23,73.18,73.18,18200.0,41.1633,41.1689,41.1408,41.1408,18200.0
2007-06-27 15:00:00,73.18,73.22,73.14,73.22,37100.0,41.1408,41.1633,41.1183,41.1633,37100.0
2007-06-27 15:05:00,73.23,73.27,73.2,73.2,37200.0,41.1689,41.1914,41.1521,41.1521,37200.0
2007-06-27 15:10:00,73.19,73.21,73.18,73.19,18700.0,41.1464,41.1577,41.1408,41.1464,18700.0
2007-06-27 15:15:00,73.19,73.19,73.15,73.15,28500.0,41.1464,41.1464,41.1239,41.1239,28500.0
2007-06-27 15:20:00,73.16,73.17,73.08,73.15,28400.0,41.1296,41.1352,41.0846,41.1239,28400.0
2007-06-27 15:25:00,73.16,73.27,73.16,73.24,33300.0,41.1296,41.1914,41.1296,41.1745,33300.0
2007-06-27 15:30:00,73.24,73.38,73.22,73.37,43100.0,41.1745,41.2532,41.1633,41.2476,43100.0
2007-06-27 15:35:00,73.37,73.38,73.29,73.34,36700.0,41.2476,41.2532,41.2026,41.2308,36700.0
2007-06-27 15:40:00,73.34,73.52,73.33,73.52,80300.0,41.2308,41.332,41.2251,41.332,80300.0
2007-06-27 15:45:00,73.52,73.56,73.48,73.56,76500.0,41.332,41.3544,41.3095,41.3544,76500.0
2007-06-27 15:50:00,73.56,73.66,73.52,73.54,143100.0,41.3544,41.4107,41.332,41.3432,143100.0
2007-06-27 15:55:00,73.55,73.56,73.45,73.52,141800.0,41.3488,41.3544,41.2926,41.332,141800.0
2007-06-28 09:30:00,73.83,73.83,73.29,73.39,49900.0,41.5062,41.5062,41.2026,41.2589,49900.0
2007-06-28 09:35:00,73.39,73.45,73.11,73.25,39700.0,41.2589,41.2926,41.1015,41.1802,39700.0
2007-06-28 09:40:00,73.27,73.35,73.25,73.25,39500.0,41.1914,41.2364,41.1802,41.1802,39500.0
2007-06-28 09:45:00,73.26,73.33,73.18,73.18,74900.0,41.1858,41.2251,41.1408,41.1408,74900.0
2007-06-28 09:50:00,73.18,73.32,73.17,73.28,17500.0,41.1408,41.2195,41.1352,41.197,17500.0
2007-06-28 09:55:00,73.31,73.35,73.23,73.34,12100.0,41.2139,41.2364,41.1689,41.2308,12100.0
2007-06-28 10:00:00,73.35,73.44,73.29,73.43,15400.0,41.2364,41.287,41.2026,41.2814,15400.0
2007-06-28 10:05:00,73.42,73.5,73.41,73.43,17000.0,41.2757,41.3207,41.2701,41.2814,17000.0
2007-06-28 10:10:00,73.4,73.52,73.39,73.52,14900.0,41.2645,41.332,41.2589,41.332,14900.0
2007-06-28 10:15:00,73.51,73.57,73.48,73.53,16300.0,41.3263,41.3601,41.3095,41.3376,16300.0
2007-06-28 10:20:00,73.54,73.61,73.4,73.41,28000.0,41.3432,41.3825,41.2645,41.2701,28000.0
2007-06-28 10:25:00,73.4,73.49,73.4,73.47,16100.0,41.2645,41.3151,41.2645,41.3038,16100.0
2007-06-28 10:30:00,73.46,73.52,73.4,73.52,18900.0,41.2982,41.332,41.2645,41.332,18900.0
2007-06-28 10:35:00,73.52,73.52,73.47,73.48,17500.0,41.332,41.332,41.3038,41.3095,17500.0
2007-06-28 10:40:00,73.48,73.51,73.47,73.49,15400.0,41.3095,41.3263,41.3038,41.3151,15400.0
2007-06-28 10:45:00,73.49,73.62,73.49,73.6,26400.0,41.3151,41.3882,41.3151,41.3769,26400.0
2007-06-28 10:50:00,73.61,73.62,73.53,73.58,21600.0,41.3825,41.3882,41.3376,41.3657,21600.0
2007-06-28 10:55:00,73.58,73.65,73.58,73.63,14100.0,41.3657,41.405,41.3657,41.3938,14100.0
2007-06-28 11:00:00,73.63,73.63,73.58,73.58,8800.0,41.3938,41.3938,41.3657,41.3657,8800.0
2007-06-28 11:05:00,73.58,73.59,73.5,73.53,23600.0,41.3657,41.3713,41.3207,41.3376,23600.0
2007-06-28 11:10:00,73.53,73.61,73.49,73.61,46300.0,41.3376,41.3825,41.3151,41.3825,46300.0
2007-06-28 11:15:00,73.62,73.63,73.56,73.56,20400.0,41.3882,41.3938,41.3544,41.3544,20400.0
2007-06-28 11:20:00,73.57,73.63,73.55,73.62,39800.0,41.3601,41.3938,41.3488,41.3882,39800.0
2007-06-28 11:25:00,73.63,73.72,73.61,73.65,43600.0,41.3938,41.4444,41.3825,41.405,43600.0
2007-06-28 11:30:00,73.64,73.71,73.62,73.69,16800.0,41.3994,41.4388,41.3882,41.4275,16800.0
2007-06-28 11:35:00,73.69,73.7,73.6,73.63,15600.0,41.4275,41.4331,41.3769,41.3938,15600.0
2007-06-28 11:40:00,73.5,73.68,73.5,73.68,136900.0,41.3207,41.4219,41.3207,41.4219,136900.0
2007-06-28 11:45:00,73.68,73.7,73.65,73.66,9300.0,41.4219,41.4331,41.405,41.4107,9300.0
2007-06-28 11:50:00,73.66,73.67,73.59,73.67,23600.0,41.4107,41.4163,41.3713,41.4163,23600.0
2007-06-28 11:55:00,73.67,73.73,73.66,73.73,20000.0,41.4163,41.45,41.4107,41.45,20000.0
2007-06-28 12:00:00,73.72,73.75,73.68,73.68,23600.0,41.4444,41.4613,41.4219,41.4219,23600.0
2007-06-28 12:05:00,73.68,73.73,73.65,73.73,17200.0,41.4219,41.45,41.405,41.45,17200.0
2007-06-28 12:10:00,73.72,73.72,73.64,73.65,15700.0,41.4444,41.4444,41.3994,41.405,15700.0
2007-06-28 12:15:00,73.65,73.73,73.65,73.69,19500.0,41.405,41.45,41.405,41.4275,19500.0
2007-06-28 12:20:00,73.69,73.7,73.64,73.64,5400.0,41.4275,41.4331,41.3994,41.3994,5400.0
2007-06-28 12:25:00,73.64,73.66,73.64,73.66,8300.0,41.3994,41.4107,41.3994,41.4107,8300.0
2007-06-28 12:30:00,73.65,73.66,73.64,73.66,8700.0,41.405,41.4107,41.3994,41.4107,8700.0
2007-06-28 12:35:00,73.66,73.7,73.65,73.69,13400.0,41.4107,41.4331,41.405,41.4275,13400.0
2007-06-28 12:40:00,73.67,73.68,73.65,73.67,8900.0,41.4163,41.4219,41.405,41.4163,8900.0
2007-06-28 12:45:00,73.66,73.67,73.6,73.62,11000.0,41.4107,41.4163,41.3769,41.3882,11000.0
2007-06-28 12:50:00,73.62,73.67,73.61,73.64,15900.0,41.3882,41.4163,41.3825,41.3994,15900.0
2007-06-28 12:55:00,73.64,73.64,73.6,73.61,11500.0,41.3994,41.3994,41.3769,41.3825,11500.0
2007-06-28 13:00:00,73.6,73.62,73.59,73.6,11000.0,41.3769,41.3882,41.3713,41.3769,11000.0
2007-06-28 13:05:00,73.59,73.61,73.57,73.61,19700.0,41.3713,41.3825,41.3601,41.3825,19700.0
2007-06-28 13:10:00,73.6,73.6,73.54,73.56,15400.0,41.3769,41.3769,41.3432,41.3544,15400.0
2007-06-28 13:15:00,73.56,73.58,73.55,73.56,20800.0,41.3544,41.3657,41.3488,41.3544,20800.0
2007-06-28 13:20:00,73.55,73.58,73.54,73.57,10900.0,41.3488,41.3657,41.3432,41.3601,10900.0
2007-06-28 13:25:00,73.57,73.63,73.56,73.56,33100.0,41.3601,41.3938,41.3544,41.3544,33100.0
2007-06-28 13:30:00,73.58,73.62,73.58,73.61,10100.0,41.3657,41.3882,41.3657,41.3825,10100.0
2007-06-28 13:35:00,73.6,73.67,73.6,73.62,24200.0,41.3769,41.4163,41.3769,41.3882,24200.0
2007-06-28 13:40:00,73.62,73.62,73.55,73.56,25400.0,41.3882,41.3882,41.3488,41.3544,25400.0
2007-06-28 13:45:00,73.56,73.67,73.54,73.64,21500.0,41.3544,41.4163,41.3432,41.3994,21500.0
2007-06-28 13:50:00,73.65,73.72,73.64,73.7,26500.0,41.405,41.4444,41.3994,41.4331,26500.0
2007-06-28 13:55:00,73.7,73.71,73.65,73.65,10600.0,41.4331,41.4388,41.405,41.405,10600.0
2007-06-28 14:00:00,73.65,73.65,73.59,73.59,13700.0,41.405,41.405,41.3713,41.3713,13700.0
2007-06-28 14:05:00,73.6,73.66,73.57,73.64,13900.0,41.3769,41.4107,41.3601,41.3994,13900.0
2007-06-28 14:10:00,73.64,73.68,73.55,73.55,24100.0,41.3994,41.4219,41.3488,41.3488,24100.0
2007-06-28 14:15:00,73.55,73.75,73.4,73.72,78700.0,41.3488,41.4613,41.2645,41.4444,78700.0
2007-06-28 14:20:00,73.7,73.75,73.66,73.72,30500.0,41.4331,41.4613,41.4107,41.4444,30500.0
2007-06-28 14:25:00,73.71,73.81,73.68,73.78,48400.0,41.4388,41.495,41.4219,41.4781,48400.0
2007-06-28 14:30:00,73.76,73.76,73.54,73.54,45200.0,41.4669,41.4669,41.3432,41.3432,45200.0
2007-06-28 14:35:00,73.53,73.7,73.5,73.5,69800.0,41.3376,41.4331,41.3207,41.3207,69800.0
2007-06-28 14:40:00,73.51,73.79,73.51,73.79,66200.0,41.3263,41.4837,41.3263,41.4837,66200.0
2007-06-28 14:45:00,73.78,73.9,73.77,73.78,55000.0,41.4781,41.5456,41.4725,41.4781,55000.0
2007-06-28 14:50:00,73.78,73.82,73.72,73.76,43500.0,41.4781,41.5006,41.4444,41.4669,43500.0
2007-06-28 14:55:00,73.76,73.8,73.75,73.77,46500.0,41.4669,41.4894,41.4613,41.4725,46500.0
2007-06-28 15:00:00,73.77,73.79,73.64,73.69,48900.0,41.4725,41.4837,41.3994,41.4275,48900.0
2007-06-28 15:05:00,73.67,73.73,73.59,73.71,49800.0,41.4163,41.45,41.3713,41.4388,49800.0
2007-06-28 15:10:00,73.71,73.73,73.68,73.69,49400.0,41.4388,41.45,41.4219,41.4275,49400.0
2007-06-28 15:15:00,73.68,73.74,73.68,73.72,44000.0,41.4219,41.4556,41.4219,41.4444,44000.0
2007-06-28 15:20:00,73.7,73.73,73.65,73.72,58500.0,41.4331,41.45,41.405,41.4444,58500.0
2007-06-28 15:25:00,73.72,73.81,73.66,73.79,45700.0,41.4444,41.495,41.4107,41.4837,45700.0
2007-06-28 15:30:00,73.78,73.84,73.78,73.79,45600.0,41.4781,41.5119,41.4781,41.4837,45600.0
2007-06-28 15:35:00,73.78,73.82,73.78,73.78,39000.0,41.4781,41.5006,41.4781,41.4781,39000.0
2007-06-28 15:40:00,73.78,73.78,73.57,73.59,54300.0,41.4781,41.4781,41.3601,41.3713,54300.0
2007-06-28 15:45:00,73.59,73.68,73.55,73.66,79700.0,41.3713,41.4219,41.3488,41.4107,79700.0
2007-06-28 15:50:00,73.67,73.74,73.63,73.73,102900.0,41.4163,41.4556,41.3938,41.45,102900.0
2007-06-28 15:55:00,73.73,73.78,73.65,73.66,99000.0,41.45,41.4781,41.405,41.4107,99000.0
2007-06-29 09:30:00,73.58,73.7,73.35,73.57,67200.0,41.3657,41.4331,41.2364,41.3601,67200.0
2007-06-29 09:35:00,73.54,73.54,73.24,73.36,22500.0,41.3432,41.3432,41.1745,41.242,22500.0
2007-06-29 09:40:00,73.36,73.48,73.29,73.48,21600.0,41.242,41.3095,41.2026,41.3095,21600.0
2007-06-29 09:45:00,73.48,73.58,73.45,73.57,23300.0,41.3095,41.3657,41.2926,41.3601,23300.0
2007-06-29 09:50:00,73.54,73.59,73.5,73.57,17200.0,41.3432,41.3713,41.3207,41.3601,17200.0
2007-06-29 09:55:00,73.56,73.58,73.45,73.45,23200.0,41.3544,41.3657,41.2926,41.2926,23200.0
2007-06-29 10:00:00,73.45,73.6,73.44,73.56,40000.0,41.2926,41.3769,41.287,41.3544,40000.0
2007-06-29 10:05:00,73.55,73.58,73.51,73.57,29700.0,41.3488,41.3657,41.3263,41.3601,29700.0
2007-06-29 10:10:00,73.59,73.71,73.57,73.7,27100.0,41.3713,41.4388,41.3601,41.4331,27100.0
2007-06-29 10:15:00,73.7,73.73,73.64,73.65,26800.0,41.4331,41.45,41.3994,41.405,26800.0
2007-06-29 10:20:00,73.65,73.68,73.56,73.62,50200.0,41.405,41.4219,41.3544,41.3882,50200.0
2007-06-29 10:25:00,73.62,73.66,73.59,73.66,20000.0,41.3882,41.4107,41.3713,41.4107,20000.0
2007-06-29 10:30:00,73.64,73.65,73.54,73.58,16000.0,41.3994,41.405,41.3432,41.3657,16000.0
2007-06-29 10:35:00,73.59,73.59,73.55,73.56,9300.0,41.3713,41.3713,41.3488,41.3544,9300.0
2007-06-29 10:40:00,73.57,73.6,73.55,73.57,27800.0,41.3601,41.3769,41.3488,41.3601,27800.0
2007-06-29 10:45:00,73.58,73.58,73.53,73.55,15900.0,41.3657,41.3657,41.3376,41.3488,15900.0
2007-06-29 10:50:00,73.54,73.56,73.41,73.41,26200.0,41.3432,41.3544,41.2701,41.2701,26200.0
2007-06-29 10:55:00,73.42,73.45,73.37,73.41,28200.0,41.2757,41.2926,41.2476,41.2701,28200.0
2007-06-29 11:00:00,73.4,73.43,73.35,73.36,18400.0,41.2645,41.2814,41.2364,41.242,18400.0
2007-06-29 11:05:00,73.33,73.33,73.2,73.2,75400.0,41.2251,41.2251,41.1521,41.1521,75400.0
2007-06-29 11:10:00,73.2,73.24,73.18,73.19,50100.0,41.1521,41.1745,41.1408,41.1464,50100.0
2007-06-29 11:15:00,73.18,73.2,73.14,73.14,43100.0,41.1408,41.1521,41.1183,41.1183,43100.0
2007-06-29 11:20:00,73.13,73.16,73.11,73.14,24400.0,41.1127,41.1296,41.1015,41.1183,24400.0
2007-06-29 11:25:00,73.14,73.22,73.13,73.22,10300.0,41.1183,41.1633,41.1127,41.1633,10300.0
2007-06-29 11:30:00,73.21,73.24,73.17,73.23,15700.0,41.1577,41.1745,41.1352,41.1689,15700.0
2007-06-29 11:35:00,73.23,73.24,73.2,73.2,7700.0,41.1689,41.1745,41.1521,41.1521,7700.0
2007-06-29 11:40:00,73.21,73.24,73.2,73.23,19800.0,41.1577,41.1745,41.1521,41.1689,19800.0
2007-06-29 11:45:00,73.22,73.23,73.17,73.18,20200.0,41.1633,41.1689,41.1352,41.1408,20200.0
2007-06-29 11:50:00,73.17,73.17,73.09,73.09,13000.0,41.1352,41.1352,41.0902,41.0902,13000.0
2007-06-29 11:55:00,73.09,73.09,73.0,73.03,16800.0,41.0902,41.0902,41.0396,41.0565,16800.0
2007-06-29 12:00:00,73.03,73.03,72.97,72.97,18000.0,41.0565,41.0565,41.0227,41.0227,18000.0
2007-06-29 12:05:00,72.97,73.01,72.96,72.99,18800.0,41.0227,41.0452,41.0171,41.034,18800.0
2007-06-29 12:10:00,72.98,72.99,72.95,72.95,29500.0,41.0284,41.034,41.0115,41.0115,29500.0
2007-06-29 12:15:00,72.96,72.96,72.91,72.92,70300.0,41.0171,41.0171,40.989,40.9946,70300.0
2007-06-29 12:20:00,72.92,72.96,72.88,72.96,24700.0,40.9946,41.0171,40.9722,41.0171,24700.0
2007-06-29 12:25:00,72.94,72.98,72.94,72.97,194500.0,41.0059,41.0284,41.0059,41.0227,194500.0
2007-06-29 12:30:00,72.97,73.0,72.87,72.88,46300.0,41.0227,41.0396,40.9665,40.9722,46300.0
2007-06-29 12:35:00,72.91,72.99,72.87,72.95,41200.0,40.989,41.034,40.9665,41.0115,41200.0
2007-06-29 12:40:00,72.97,73.1,72.96,73.1,38400.0,41.0227,41.0958,41.0171,41.0958,38400.0
2007-06-29 12:45:00,73.09,73.16,73.09,73.1,18400.0,41.0902,41.1296,41.0902,41.0958,18400.0
2007-06-29 12:50:00,73.11,73.11,73.06,73.08,10400.0,41.1015,41.1015,41.0733,41.0846,10400.0
2007-06-29 12:55:00,73.08,73.13,73.06,73.12,16600.0,41.0846,41.1127,41.0733,41.1071,16600.0
2007-06-29 13:00:00,73.12,73.18,73.09,73.14,24800.0,41.1071,41.1408,41.0902,41.1183,24800.0
2007-06-29 13:05:00,73.13,73.14,73.05,73.05,18100.0,41.1127,41.1183,41.0677,41.0677,18100.0
2007-06-29 13:10:00,73.05,73.12,73.05,73.09,17600.0,41.0677,41.1071,41.0677,41.0902,17600.0
2007-06-29 13:15:00,73.06,73.07,73.0,73.03,24100.0,41.0733,41.079,41.0396,41.0565,24100.0
2007-06-29 13:20:00,73.03,73.13,73.02,73.13,13900.0,41.0565,41.1127,41.0509,41.1127,13900.0
2007-06-29 13:25:00,73.13,73.22,73.13,73.21,30000.0,41.1127,41.1633,41.1127,41.1577,30000.0
2007-06-29 13:30:00,73.21,73.21,73.08,73.08,23600.0,41.1577,41.1577,41.0846,41.0846,23600.0
2007-06-29 13:35:00,73.08,73.15,73.06,73.1,13600.0,41.0846,41.1239,41.0733,41.0958,13600.0
2007-06-29 13:40:00,73.1,73.12,73.06,73.09,13500.0,41.0958,41.1071,41.0733,41.0902,13500.0
2007-06-29 13:45:00,73.08,73.25,73.08,73.25,31300.0,41.0846,41.1802,41.0846,41.1802,31300.0
2007-06-29 13:50:00,73.25,73.25,73.2,73.24,22700.0,41.1802,41.1802,41.1521,41.1745,22700.0
2007-06-29 13:55:00,73.23,73.25,73.13,73.13,20100.0,41.1689,41.1802,41.1127,41.1127,20100.0
2007-06-29 14:00:00,73.14,73.16,73.04,73.1,23000.0,41.1183,41.1296,41.0621,41.0958,23000.0
2007-06-29 14:05:00,73.11,73.11,72.95,72.97,70600.0,41.1015,41.1015,41.0115,41.0227,70600.0
2007-06-29 14:10:00,73.0,73.01,72.88,72.94,123600.0,41.0396,41.0452,40.9722,41.0059,123600.0
2007-06-29 14:15:00,72.91,72.94,72.88,72.9,58900.0,40.989,41.0059,40.9722,40.9834,58900.0
2007-06-29 14:20:00,72.91,72.92,72.86,72.91,57800.0,40.989,40.9946,40.9609,40.989,57800.0
2007-06-29 14:25:00,72.9,72.93,72.81,72.85,41400.0,40.9834,41.0003,40.9328,40.9553,41400.0
2007-06-29 14:30:00,72.86,72.91,72.83,72.84,53100.0,40.9609,40.989,40.944,40.9497,53100.0
2007-06-29 14:35:00,72.85,72.95,72.81,72.93,40800.0,40.9553,41.0115,40.9328,41.0003,40800.0
2007-06-29 14:40:00,72.93,73.11,72.93,73.11,44400.0,41.0003,41.1015,41.0003,41.1015,44400.0
2007-06-29 14:45:00,73.1,73.16,73.01,73.01,46000.0,41.0958,41.1296,41.0452,41.0452,46000.0
2007-06-29 14:50:00,73.01,73.04,72.96,72.98,37800.0,41.0452,41.0621,41.0171,41.0284,37800.0
2007-06-29 14:55:00,72.98,73.0,72.96,72.99,21800.0,41.0284,41.0396,41.0171,41.034,21800.0
2007-06-29 15:00:00,73.0,73.09,72.9,72.9,74000.0,41.0396,41.0902,40.9834,40.9834,74000.0
2007-06-29 15:05:00,72.9,72.99,72.77,72.84,132800.0,40.9834,41.034,40.9103,40.9497,132800.0
2007-06-29 15:10:00,72.84,72.84,72.7,72.7,152700.0,40.9497,40.9497,40.871,40.871,152700.0
2007-06-29 15:15:00,72.7,72.73,72.65,72.71,112200.0,40.871,40.8878,40.8428,40.8766,112200.0
2007-06-29 15:20:00,72.72,72.74,72.62,72.69,105300.0,40.8822,40.8934,40.826,40.8653,105300.0
2007-06-29 15:25:00,72.69,72.71,72.57,72.61,128200.0,40.8653,40.8766,40.7979,40.8204,128200.0
2007-06-29 15:30:00,72.61,72.74,72.57,72.74,163500.0,40.8204,40.8934,40.7979,40.8934,163500.0
2007-06-29 15:35:00,72.72,72.9,72.7,72.86,77400.0,40.8822,40.9834,40.871,40.9609,77400.0
2007-06-29 15:40:00,72.86,73.11,72.84,73.02,203500.0,40.9609,41.1015,40.9497,41.0509,203500.0
2007-06-29 15:45:00,73.02,73.02,72.94,72.99,106200.0,41.0509,41.0509,41.0059,41.034,106200.0
2007-06-29 15:50:00,72.99,73.03,72.93,72.93,167400.0,41.034,41.0565,41.0003,41.0003,167400.0
2007-06-29 15:55:00,72.94,72.99,72.88,72.98,243200.0,41.0059,41.034,40.9722,41.0284,243200.0
2007-07-03 09:30:00,73.35,73.48,73.21,73.29,37300.0,41.2364,41.3095,41.1577,41.2026,37300.0
2007-07-03 09:35:00,73.28,73.33,73.13,73.33,60000.0,41.197,41.2251,41.1127,41.2251,60000.0
2007-07-03 09:40:00,73.3,73.41,73.29,73.41,41300.0,41.2083,41.2701,41.2026,41.2701,41300.0
2007-07-03 09:45:00,73.39,73.41,73.33,73.36,22400.0,41.2589,41.2701,41.2251,41.242,22400.0
2007-07-03 09:50:00,73.37,73.37,73.33,73.37,27500.0,41.2476,41.2476,41.2251,41.2476,27500.0
2007-07-03 09:55:00,73.37,73.41,73.31,73.32,22900.0,41.2476,41.2701,41.2139,41.2195,22900.0
2007-07-03 10:00:00,73.32,73.32,73.15,73.19,45000.0,41.2195,41.2195,41.1239,41.1464,45000.0
2007-07-03 10:05:00,73.2,73.21,73.11,73.17,44200.0,41.1521,41.1577,41.1015,41.1352,44200.0
2007-07-03 10:10:00,73.18,73.19,73.06,73.07,69600.0,41.1408,41.1464,41.0733,41.079,69600.0
2007-07-03 10:15:00,73.07,73.09,73.04,73.07,50700.0,41.079,41.0902,41.0621,41.079,50700.0
2007-07-03 10:20:00,73.08,73.09,73.05,73.05,42300.0,41.0846,41.0902,41.0677,41.0677,42300.0
2007-07-03 10:25:00,73.06,73.09,73.05,73.07,21300.0,41.0733,41.0902,41.0677,41.079,21300.0
2007-07-03 10:30:00,73.07,73.09,73.05,73.08,27400.0,41.079,41.0902,41.0677,41.0846,27400.0
2007-07-03 10:35:00,73.08,73.27,73.06,73.27,41200.0,41.0846,41.1914,41.0733,41.1914,41200.0
2007-07-03 10:40:00,73.3,73.36,73.26,73.36,39900.0,41.2083,41.242,41.1858,41.242,39900.0
2007-07-03 10:45:00,73.38,73.48,73.37,73.4,47700.0,41.2532,41.3095,41.2476,41.2645,47700.0
2007-07-03 10:50:00,73.4,73.41,73.36,73.41,24200.0,41.2645,41.2701,41.242,41.2701,24200.0
2007-07-03 10:55:00,73.4,73.42,73.34,73.36,26900.0,41.2645,41.2757,41.2308,41.242,26900.0
2007-07-03 11:00:00,73.36,73.38,73.24,73.25,27000.0,41.242,41.2532,41.1745,41.1802,27000.0
2007-07-03 11:05:00,73.25,73.33,73.21,73.32,12500.0,41.1802,41.2251,41.1577,41.2195,12500.0
2007-07-03 11:10:00,73.33,73.37,73.25,73.26,21900.0,41.2251,41.2476,41.1802,41.1858,21900.0
2007-07-03 11:15:00,73.25,73.3,73.25,73.28,9600.0,41.1802,41.2083,41.1802,41.197,9600.0
2007-07-03 11:20:00,73.28,73.4,73.25,73.4,16900.0,41.197,41.2645,41.1802,41.2645,16900.0
2007-07-03 11:25:00,73.38,73.4,73.36,73.38,24100.0,41.2532,41.2645,41.242,41.2532,24100.0
2007-07-03 11:30:00,73.39,73.4,73.38,73.4,16400.0,41.2589,41.2645,41.2532,41.2645,16400.0
2007-07-03 11:35:00,73.39,73.4,73.33,73.37,14300.0,41.2589,41.2645,41.2251,41.2476,14300.0
2007-07-03 11:40:00,73.37,73.38,73.35,73.37,8200.0,41.2476,41.2532,41.2364,41.2476,8200.0
2007-07-03 11:45:00,73.37,73.37,73.28,73.28,13700.0,41.2476,41.2476,41.197,41.197,13700.0
2007-07-03 11:50:00,73.28,73.3,73.27,73.27,19300.0,41.197,41.2083,41.1914,41.1914,19300.0
2007-07-03 11:55:00,73.26,73.29,73.25,73.28,9100.0,41.1858,41.2026,41.1802,41.197,9100.0
2007-07-03 12:00:00,73.29,73.33,73.27,73.32,17700.0,41.2026,41.2251,41.1914,41.2195,17700.0
2007-07-03 12:05:00,73.33,73.35,73.32,73.33,15300.0,41.2251,41.2364,41.2195,41.2251,15300.0
2007-07-03 12:10:00,73.34,73.34,73.26,73.28,18000.0,41.2308,41.2308,41.1858,41.197,18000.0
2007-07-03 12:15:00,73.3,73.32,73.23,73.23,14000.0,41.2083,41.2195,41.1689,41.1689,14000.0
2007-07-03 12:20:00,73.24,73.24,73.1,73.14,55900.0,41.1745,41.1745,41.0958,41.1183,55900.0
2007-07-03 12:25:00,73.15,73.15,73.1,73.14,12100.0,41.1239,41.1239,41.0958,41.1183,12100.0
2007-07-03 12:30:00,73.13,73.15,73.07,73.08,24400.0,41.1127,41.1239,41.079,41.0846,24400.0
2007-07-03 12:35:00,73.07,73.09,73.05,73.07,49200.0,41.079,41.0902,41.0677,41.079,49200.0
2007-07-03 12:40:00,73.07,73.14,73.05,73.14,21300.0,41.079,41.1183,41.0677,41.1183,21300.0
2007-07-03 12:45:00,73.14,73.19,73.12,73.15,48700.0,41.1183,41.1464,41.1071,41.1239,48700.0
2007-07-03 12:50:00,73.15,73.18,73.07,73.09,57500.0,41.1239,41.1408,41.079,41.0902,57500.0
2007-07-03 12:55:00,73.09,73.17,73.07,73.1,42700.0,41.0902,41.1352,41.079,41.0958,42700.0
2007-07-05 09:30:00,73.1,73.36,72.7,72.78,78700.0,41.0958,41.242,40.871,40.9159,78700.0
2007-07-05 09:35:00,72.76,73.06,72.76,72.98,39300.0,40.9047,41.0733,40.9047,41.0284,39300.0
2007-07-05 09:40:00,72.98,73.06,72.96,72.99,25500.0,41.0284,41.0733,41.0171,41.034,25500.0
2007-07-05 09:45:00,73.0,73.05,72.96,72.96,40900.0,41.0396,41.0677,41.0171,41.0171,40900.0
2007-07-05 09:50:00,72.97,73.09,72.95,73.05,23600.0,41.0227,41.0902,41.0115,41.0677,23600.0
2007-07-05 09:55:00,73.06,73.06,72.99,73.02,25200.0,41.0733,41.0733,41.034,41.0509,25200.0
2007-07-05 10:00:00,73.0,73.09,72.99,73.09,19600.0,41.0396,41.0902,41.034,41.0902,19600.0
2007-07-05 10:05:00,73.09,73.1,73.04,73.08,24700.0,41.0902,41.0958,41.0621,41.0846,24700.0
2007-07-05 10:10:00,73.09,73.17,73.09,73.12,17800.0,41.0902,41.1352,41.0902,41.1071,17800.0
2007-07-05 10:15:00,73.12,73.12,73.06,73.11,60600.0,41.1071,41.1071,41.0733,41.1015,60600.0
2007-07-05 10:20:00,73.12,73.17,73.1,73.13,26800.0,41.1071,41.1352,41.0958,41.1127,26800.0
2007-07-05 10:25:00,73.11,73.14,73.09,73.11,33100.0,41.1015,41.1183,41.0902,41.1015,33100.0
2007-07-05 10:30:00,73.1,73.35,73.1,73.35,36300.0,41.0958,41.2364,41.0958,41.2364,36300.0
2007-07-05 10:35:00,73.34,73.37,73.24,73.25,19800.0,41.2308,41.2476,41.1745,41.1802,19800.0
2007-07-05 10:40:00,73.25,73.25,73.09,73.13,26200.0,41.1802,41.1802,41.0902,41.1127,26200.0
2007-07-05 10:45:00,73.13,73.14,73.06,73.07,22500.0,41.1127,41.1183,41.0733,41.079,22500.0
2007-07-05 10:50:00,73.07,73.07,72.97,73.0,35800.0,41.079,41.079,41.0227,41.0396,35800.0
2007-07-05 10:55:00,73.0,73.04,72.97,73.03,27100.0,41.0396,41.0621,41.0227,41.0565,27100.0
2007-07-05 11:00:00,73.03,73.04,72.82,72.84,34700.0,41.0565,41.0621,40.9384,40.9497,34700.0
2007-07-05 11:05:00,72.84,72.95,72.84,72.95,26900.0,40.9497,41.0115,40.9497,41.0115,26900.0
2007-07-05 11:10:00,72.95,73.01,72.94,73.0,32900.0,41.0115,41.0452,41.0059,41.0396,32900.0
2007-07-05 11:15:00,73.01,73.06,73.0,73.06,10000.0,41.0452,41.0733,41.0396,41.0733,10000.0
2007-07-05 11:20:00,73.06,73.2,73.04,73.2,29300.0,41.0733,41.1521,41.0621,41.1521,29300.0
2007-07-05 11:25:00,73.18,73.18,73.16,73.17,19000.0,41.1408,41.1408,41.1296,41.1352,19000.0
2007-07-05 11:30:00,73.16,73.17,73.08,73.13,22800.0,41.1296,41.1352,41.0846,41.1127,22800.0
2007-07-05 11:35:00,73.13,73.19,73.13,73.18,10500.0,41.1127,41.1464,41.1127,41.1408,10500.0
2007-07-05 11:40:00,73.18,73.31,73.17,73.17,27700.0,41.1408,41.2139,41.1352,41.1352,27700.0
2007-07-05 11:45:00,73.17,73.17,73.05,73.06,38000.0,41.1352,41.1352,41.0677,41.0733,38000.0
2007-07-05 11:50:00,73.06,73.06,73.05,73.06,12900.0,41.0733,41.0733,41.0677,41.0733,12900.0
2007-07-05 11:55:00,73.05,73.08,73.05,73.08,40200.0,41.0677,41.0846,41.0677,41.0846,40200.0
2007-07-05 12:00:00,73.07,73.15,73.07,73.15,23200.0,41.079,41.1239,41.079,41.1239,23200.0
2007-07-05 12:05:00,73.15,73.15,73.05,73.05,67900.0,41.1239,41.1239,41.0677,41.0677,67900.0
2007-07-05 12:10:00,73.05,73.12,73.05,73.11,19500.0,41.0677,41.1071,41.0677,41.1015,19500.0
2007-07-05 12:15:00,73.13,73.24,73.1,73.19,13400.0,41.1127,41.1745,41.0958,41.1464,13400.0
2007-07-05 12:20:00,73.19,73.24,73.19,73.22,10600.0,41.1464,41.1745,41.1464,41.1633,10600.0
2007-07-05 12:25:00,73.2,73.22,73.06,73.06,15400.0,41.1521,41.1633,41.0733,41.0733,15400.0
2007-07-05 12:30:00,73.06,73.07,73.0,73.0,44400.0,41.0733,41.079,41.0396,41.0396,44400.0
2007-07-05 12:35:00,73.01,73.15,73.01,73.11,35400.0,41.0452,41.1239,41.0452,41.1015,35400.0
2007-07-05 12:40:00,73.11,73.2,73.11,73.19,12500.0,41.1015,41.1521,41.1015,41.1464,12500.0
2007-07-05 12:45:00,73.19,73.22,73.14,73.14,19100.0,41.1464,41.1633,41.1183,41.1183,19100.0
2007-07-05 12:50:00,73.16,73.21,73.14,73.21,12800.0,41.1296,41.1577,41.1183,41.1577,12800.0
2007-07-05 12:55:00,73.21,73.28,73.19,73.25,27900.0,41.1577,41.197,41.1464,41.1802,27900.0
2007-07-05 13:00:00,73.25,73.26,73.22,73.26,8000.0,41.1802,41.1858,41.1633,41.1858,8000.0
2007-07-05 13:05:00,73.26,73.29,73.26,73.27,17700.0,41.1858,41.2026,41.1858,41.1914,17700.0
2007-07-05 13:10:00,73.27,73.33,73.26,73.29,17400.0,41.1914,41.2251,41.1858,41.2026,17400.0
2007-07-05 13:15:00,73.29,73.33,73.27,73.32,12200.0,41.2026,41.2251,41.1914,41.2195,12200.0
2007-07-05 13:20:00,73.32,73.33,73.3,73.33,19100.0,41.2195,41.2251,41.2083,41.2251,19100.0
2007-07-05 13:25:00,73.33,73.35,73.32,73.33,15300.0,41.2251,41.2364,41.2195,41.2251,15300.0
2007-07-05 13:30:00,73.34,73.39,73.33,73.38,23600.0,41.2308,41.2589,41.2251,41.2532,23600.0
2007-07-05 13:35:00,73.39,73.45,73.37,73.37,19600.0,41.2589,41.2926,41.2476,41.2476,19600.0
2007-07-05 13:40:00,73.38,73.38,73.33,73.34,15000.0,41.2532,41.2532,41.2251,41.2308,15000.0
2007-07-05 13:45:00,73.34,73.37,73.33,73.36,19000.0,41.2308,41.2476,41.2251,41.242,19000.0
2007-07-05 13:50:00,73.36,73.39,72.93,73.35,15700.0,41.242,41.2589,41.0003,41.2364,15700.0
2007-07-05 13:55:00,73.35,73.36,73.3,73.31,19900.0,41.2364,41.242,41.2083,41.2139,19900.0
2007-07-05 14:00:00,73.31,73.34,73.27,73.32,17000.0,41.2139,41.2308,41.1914,41.2195,17000.0
2007-07-05 14:05:00,73.32,73.33,73.3,73.33,17900.0,41.2195,41.2251,41.2083,41.2251,17900.0
2007-07-05 14:10:00,73.33,73.35,73.27,73.29,31100.0,41.2251,41.2364,41.1914,41.2026,31100.0
2007-07-05 14:15:00,73.29,73.55,73.29,73.5,38300.0,41.2026,41.3488,41.2026,41.3207,38300.0
2007-07-05 14:20:00,73.5,73.57,73.49,73.57,27800.0,41.3207,41.3601,41.3151,41.3601,27800.0
2007-07-05 14:25:00,73.56,73.57,73.52,73.53,39700.0,41.3544,41.3601,41.332,41.3376,39700.0
2007-07-05 14:30:00,73.53,73.62,73.52,73.61,22100.0,41.3376,41.3882,41.332,41.3825,22100.0
2007-07-05 14:35:00,73.63,73.67,73.61,73.65,52600.0,41.3938,41.4163,41.3825,41.405,52600.0
2007-07-05 14:40:00,73.65,73.65,73.61,73.63,22300.0,41.405,41.405,41.3825,41.3938,22300.0
2007-07-05 14:45:00,73.63,73.7,73.63,73.69,28700.0,41.3938,41.4331,41.3938,41.4275,28700.0
2007-07-05 14:50:00,73.68,73.69,73.65,73.66,24300.0,41.4219,41.4275,41.405,41.4107,24300.0
2007-07-05 14:55:00,73.65,73.66,73.58,73.66,38500.0,41.405,41.4107,41.3657,41.4107,38500.0
2007-07-05 15:00:00,73.65,73.69,73.6,73.6,37600.0,41.405,41.4275,41.3769,41.3769,37600.0
2007-07-05 15:05:00,73.6,73.65,73.59,73.65,28200.0,41.3769,41.405,41.3713,41.405,28200.0
2007-07-05 15:10:00,73.65,73.67,73.62,73.66,49600.0,41.405,41.4163,41.3882,41.4107,49600.0
2007-07-05 15:15:00,73.64,73.65,73.54,73.56,49700.0,41.3994,41.405,41.3432,41.3544,49700.0
2007-07-05 15:20:00,73.56,73.63,73.54,73.6,49800.0,41.3544,41.3938,41.3432,41.3769,49800.0
2007-07-05 15:25:00,73.6,73.66,73.6,73.64,42100.0,41.3769,41.4107,41.3769,41.3994,42100.0
2007-07-05 15:30:00,73.64,73.7,73.61,73.68,62800.0,41.3994,41.4331,41.3825,41.4219,62800.0
2007-07-05 15:35:00,73.7,73.79,73.69,73.79,93400.0,41.4331,41.4837,41.4275,41.4837,93400.0
2007-07-05 15:40:00,73.78,73.78,73.64,73.76,139400.0,41.4781,41.4781,41.3994,41.4669,139400.0
2007-07-05 15:45:00,73.73,73.8,73.72,73.78,91300.0,41.45,41.4894,41.4444,41.4781,91300.0
2007-07-05 15:50:00,73.79,73.8,73.74,73.77,81800.0,41.4837,41.4894,41.4556,41.4725,81800.0
2007-07-05 15:55:00,73.77,73.79,73.74,73.76,133600.0,41.4725,41.4837,41.4556,41.4669,133600.0
2007-07-06 09:30:00,73.76,73.8,73.54,73.54,29300.0,41.4669,41.4894,41.3432,41.3432,29300.0
2007-07-06 09:35:00,73.59,73.64,73.51,73.59,21000.0,41.3713,41.3994,41.3263,41.3713,21000.0
2007-07-06 09:40:00,73.62,73.65,73.55,73.56,17800.0,41.3882,41.405,41.3488,41.3544,17800.0
2007-07-06 09:45:00,73.56,73.56,73.41,73.43,29000.0,41.3544,41.3544,41.2701,41.2814,29000.0
2007-07-06 09:50:00,73.43,73.49,73.38,73.49,27700.0,41.2814,41.3151,41.2532,41.3151,27700.0
2007-07-06 09:55:00,73.49,73.53,73.4,73.49,65300.0,41.3151,41.3376,41.2645,41.3151,65300.0
2007-07-06 10:00:00,73.5,73.6,73.49,73.56,14900.0,41.3207,41.3769,41.3151,41.3544,14900.0
2007-07-06 10:05:00,73.58,73.68,73.58,73.63,19300.0,41.3657,41.4219,41.3657,41.3938,19300.0
2007-07-06 10:10:00,73.63,73.64,73.56,73.6,28400.0,41.3938,41.3994,41.3544,41.3769,28400.0
2007-07-06 10:15:00,73.62,73.65,73.57,73.64,20500.0,41.3882,41.405,41.3601,41.3994,20500.0
2007-07-06 10:20:00,73.64,73.65,73.59,73.64,17300.0,41.3994,41.405,41.3713,41.3994,17300.0
2007-07-06 10:25:00,73.64,73.65,73.61,73.63,13100.0,41.3994,41.405,41.3825,41.3938,13100.0
2007-07-06 10:30:00,73.64,73.65,73.5,73.59,53200.0,41.3994,41.405,41.3207,41.3713,53200.0
2007-07-06 10:35:00,73.59,73.62,73.53,73.62,32600.0,41.3713,41.3882,41.3376,41.3882,32600.0
2007-07-06 10:40:00,73.61,73.63,73.5,73.57,17600.0,41.3825,41.3938,41.3207,41.3601,17600.0
2007-07-06 10:45:00,73.57,73.63,73.55,73.58,18100.0,41.3601,41.3938,41.3488,41.3657,18100.0
2007-07-06 10:50:00,73.59,73.59,73.56,73.57,14900.0,41.3713,41.3713,41.3544,41.3601,14900.0
2007-07-06 10:55:00,73.57,73.57,73.41,73.45,26600.0,41.3601,41.3601,41.2701,41.2926,26600.0
2007-07-06 11:00:00,73.43,73.61,73.43,73.59,56800.0,41.2814,41.3825,41.2814,41.3713,56800.0
2007-07-06 11:05:00,73.6,73.67,73.6,73.64,13800.0,41.3769,41.4163,41.3769,41.3994,13800.0
2007-07-06 11:10:00,73.64,73.7,73.62,73.64,16800.0,41.3994,41.4331,41.3882,41.3994,16800.0
2007-07-06 11:15:00,73.64,73.66,73.61,73.64,8700.0,41.3994,41.4107,41.3825,41.3994,8700.0
2007-07-06 11:20:00,73.64,73.67,73.61,73.64,16200.0,41.3994,41.4163,41.3825,41.3994,16200.0
2007-07-06 11:25:00,73.64,73.71,73.64,73.7,18800.0,41.3994,41.4388,41.3994,41.4331,18800.0
2007-07-06 11:30:00,73.7,73.78,73.7,73.78,36900.0,41.4331,41.4781,41.4331,41.4781,36900.0
2007-07-06 11:35:00,73.77,73.79,73.74,73.75,13700.0,41.4725,41.4837,41.4556,41.4613,13700.0
2007-07-06 11:40:00,73.76,73.77,73.72,73.73,11400.0,41.4669,41.4725,41.4444,41.45,11400.0
2007-07-06 11:45:00,73.74,73.78,73.67,73.67,38600.0,41.4556,41.4781,41.4163,41.4163,38600.0
2007-07-06 11:50:00,73.67,73.69,73.66,73.66,8400.0,41.4163,41.4275,41.4107,41.4107,8400.0
2007-07-06 11:55:00,73.66,73.68,73.64,73.68,22700.0,41.4107,41.4219,41.3994,41.4219,22700.0
2007-07-06 12:00:00,73.67,73.69,73.66,73.68,5600.0,41.4163,41.4275,41.4107,41.4219,5600.0
2007-07-06 12:05:00,73.68,73.71,73.68,73.7,13600.0,41.4219,41.4388,41.4219,41.4331,13600.0
2007-07-06 12:10:00,73.69,73.72,73.67,73.67,16700.0,41.4275,41.4444,41.4163,41.4163,16700.0
2007-07-06 12:15:00,73.66,73.66,73.55,73.6,41900.0,41.4107,41.4107,41.3488,41.3769,41900.0
2007-07-06 12:20:00,73.6,73.6,73.55,73.57,16700.0,41.3769,41.3769,41.3488,41.3601,16700.0
2007-07-06 12:25:00,73.57,73.63,73.57,73.63,29600.0,41.3601,41.3938,41.3601,41.3938,29600.0
2007-07-06 12:30:00,73.62,73.64,73.58,73.58,26200.0,41.3882,41.3994,41.3657,41.3657,26200.0
2007-07-06 12:35:00,73.58,73.61,73.56,73.57,16400.0,41.3657,41.3825,41.3544,41.3601,16400.0
2007-07-06 12:40:00,73.56,73.62,73.56,73.6,6800.0,41.3544,41.3882,41.3544,41.3769,6800.0
2007-07-06 12:45:00,73.62,73.69,73.61,73.63,11000.0,41.3882,41.4275,41.3825,41.3938,11000.0
2007-07-06 12:50:00,73.63,73.64,73.61,73.63,8400.0,41.3938,41.3994,41.3825,41.3938,8400.0
2007-07-06 12:55:00,73.61,73.63,73.6,73.6,8700.0,41.3825,41.3938,41.3769,41.3769,8700.0
2007-07-06 13:00:00,73.6,73.6,73.5,73.5,12000.0,41.3769,41.3769,41.3207,41.3207,12000.0
2007-07-06 13:05:00,73.5,73.51,73.47,73.49,11800.0,41.3207,41.3263,41.3038,41.3151,11800.0
2007-07-06 13:10:00,73.49,73.52,73.49,73.52,9600.0,41.3151,41.332,41.3151,41.332,9600.0
2007-07-06 13:15:00,73.53,73.63,73.53,73.55,50700.0,41.3376,41.3938,41.3376,41.3488,50700.0
2007-07-06 13:20:00,73.55,73.64,73.54,73.64,28400.0,41.3488,41.3994,41.3432,41.3994,28400.0
2007-07-06 13:25:00,73.64,73.64,73.62,73.62,6800.0,41.3994,41.3994,41.3882,41.3882,6800.0
2007-07-06 13:30:00,73.63,73.63,73.55,73.62,13300.0,41.3938,41.3938,41.3488,41.3882,13300.0
2007-07-06 13:35:00,73.62,73.72,73.59,73.72,26100.0,41.3882,41.4444,41.3713,41.4444,26100.0
2007-07-06 13:40:00,73.72,73.72,73.62,73.64,19200.0,41.4444,41.4444,41.3882,41.3994,19200.0
2007-07-06 13:45:00,73.64,73.67,73.62,73.63,9300.0,41.3994,41.4163,41.3882,41.3938,9300.0
2007-07-06 13:50:00,73.64,73.7,73.62,73.7,11200.0,41.3994,41.4331,41.3882,41.4331,11200.0
2007-07-06 13:55:00,73.72,73.79,73.71,73.71,22600.0,41.4444,41.4837,41.4388,41.4388,22600.0
2007-07-06 14:00:00,73.72,73.73,73.61,73.65,21400.0,41.4444,41.45,41.3825,41.405,21400.0
2007-07-06 14:05:00,73.65,73.68,73.62,73.67,13900.0,41.405,41.4219,41.3882,41.4163,13900.0
2007-07-06 14:10:00,73.67,73.84,73.67,73.83,16700.0,41.4163,41.5119,41.4163,41.5062,16700.0
2007-07-06 14:15:00,73.81,73.81,73.71,73.74,20300.0,41.495,41.495,41.4388,41.4556,20300.0
2007-07-06 14:20:00,73.74,73.79,73.71,73.71,25000.0,41.4556,41.4837,41.4388,41.4388,25000.0
2007-07-06 14:25:00,73.72,73.73,73.7,73.73,11300.0,41.4444,41.45,41.4331,41.45,11300.0
2007-07-06 14:30:00,73.72,73.79,73.71,73.78,12900.0,41.4444,41.4837,41.4388,41.4781,12900.0
2007-07-06 14:35:00,73.79,73.83,73.78,73.81,19600.0,41.4837,41.5062,41.4781,41.495,19600.0
2007-07-06 14:40:00,73.81,73.81,73.75,73.78,32900.0,41.495,41.495,41.4613,41.4781,32900.0
2007-07-06 14:45:00,73.77,73.78,73.72,73.72,29300.0,41.4725,41.4781,41.4444,41.4444,29300.0
2007-07-06 14:50:00,73.74,73.74,73.69,73.69,15400.0,41.4556,41.4556,41.4275,41.4275,15400.0
2007-07-06 14:55:00,73.69,73.77,73.67,73.73,26200.0,41.4275,41.4725,41.4163,41.45,26200.0
2007-07-06 15:00:00,73.74,73.75,73.7,73.72,18000.0,41.4556,41.4613,41.4331,41.4444,18000.0
2007-07-06 15:05:00,73.72,73.8,73.7,73.77,26200.0,41.4444,41.4894,41.4331,41.4725,26200.0
2007-07-06 15:10:00,73.78,73.82,73.76,73.79,52500.0,41.4781,41.5006,41.4669,41.4837,52500.0
2007-07-06 15:15:00,73.8,73.81,73.79,73.81,11000.0,41.4894,41.495,41.4837,41.495,11000.0
2007-07-06 15:20:00,73.8,73.81,73.76,73.77,16100.0,41.4894,41.495,41.4669,41.4725,16100.0
2007-07-06 15:25:00,73.76,73.77,73.73,73.75,34000.0,41.4669,41.4725,41.45,41.4613,34000.0
2007-07-06 15:30:00,73.73,73.78,73.67,73.69,47300.0,41.45,41.4781,41.4163,41.4275,47300.0
2007-07-06 15:35:00,73.68,73.74,73.64,73.72,36200.0,41.4219,41.4556,41.3994,41.4444,36200.0
2007-07-06 15:40:00,73.74,73.75,73.71,73.72,43400.0,41.4556,41.4613,41.4388,41.4444,43400.0
2007-07-06 15:45:00,73.72,73.73,73.52,73.53,74300.0,41.4444,41.45,41.332,41.3376,74300.0
2007-07-06 15:50:00,73.52,73.66,73.51,73.58,62500.0,41.332,41.4107,41.3263,41.3657,62500.0
2007-07-06 15:55:00,73.59,73.67,73.58,73.61,54600.0,41.3713,41.4163,41.3657,41.3825,54600.0
2007-07-09 09:30:00,73.8,73.94,73.58,73.79,58700.0,41.4894,41.5681,41.3657,41.4837,58700.0
2007-07-09 09:35:00,73.77,73.87,73.7,73.76,34600.0,41.4725,41.5287,41.4331,41.4669,34600.0
2007-07-09 09:40:00,73.79,73.9,73.76,73.89,23100.0,41.4837,41.5456,41.4669,41.54,23100.0
2007-07-09 09:45:00,73.89,73.98,73.86,73.95,116500.0,41.54,41.5906,41.5231,41.5737,116500.0
2007-07-09 09:50:00,73.94,74.1,73.92,73.95,128500.0,41.5681,41.658,41.5568,41.5737,128500.0
2007-07-09 09:55:00,73.95,74.15,73.95,74.04,52500.0,41.5737,41.6861,41.5737,41.6243,52500.0
2007-07-09 10:00:00,74.04,74.14,74.01,74.09,36800.0,41.6243,41.6805,41.6074,41.6524,36800.0
2007-07-09 10:05:00,74.07,74.16,74.03,74.12,40500.0,41.6412,41.6917,41.6187,41.6693,40500.0
2007-07-09 10:10:00,74.13,74.19,74.13,74.19,34000.0,41.6749,41.7086,41.6749,41.7086,34000.0
2007-07-09 10:15:00,74.18,74.25,74.14,74.24,64700.0,41.703,41.7423,41.6805,41.7367,64700.0
2007-07-09 10:20:00,74.25,74.34,74.22,74.31,45200.0,41.7423,41.7929,41.7255,41.7761,45200.0
2007-07-09 10:25:00,74.32,74.32,74.21,74.31,27200.0,41.7817,41.7817,41.7199,41.7761,27200.0
2007-07-09 10:30:00,74.26,74.3,74.15,74.15,19100.0,41.748,41.7705,41.6861,41.6861,19100.0
2007-07-09 10:35:00,74.14,74.18,73.95,74.11,163100.0,41.6805,41.703,41.5737,41.6636,163100.0
2007-07-09 10:40:00,74.11,74.14,74.04,74.09,58500.0,41.6636,41.6805,41.6243,41.6524,58500.0
2007-07-09 10:45:00,74.08,74.12,74.05,74.09,58500.0,41.6468,41.6693,41.6299,41.6524,58500.0
2007-07-09 10:50:00,74.08,74.15,74.06,74.11,52100.0,41.6468,41.6861,41.6355,41.6636,52100.0
2007-07-09 10:55:00,74.11,74.12,74.03,74.05,39000.0,41.6636,41.6693,41.6187,41.6299,39000.0
2007-07-09 11:00:00,74.05,74.19,74.05,74.14,18400.0,41.6299,41.7086,41.6299,41.6805,18400.0
2007-07-09 11:05:00,74.14,74.17,74.12,74.15,62900.0,41.6805,41.6974,41.6693,41.6861,62900.0
2007-07-09 11:10:00,74.15,74.15,74.1,74.11,14800.0,41.6861,41.6861,41.658,41.6636,14800.0
2007-07-09 11:15:00,74.11,74.13,74.09,74.12,22700.0,41.6636,41.6749,41.6524,41.6693,22700.0
2007-07-09 11:20:00,74.11,74.13,74.08,74.09,27800.0,41.6636,41.6749,41.6468,41.6524,27800.0
2007-07-09 11:25:00,74.08,74.09,73.98,73.98,25200.0,41.6468,41.6524,41.5906,41.5906,25200.0
2007-07-09 11:30:00,73.97,74.03,73.97,74.01,37300.0,41.5849,41.6187,41.5849,41.6074,37300.0
2007-07-09 11:35:00,74.0,74.04,73.99,74.02,15600.0,41.6018,41.6243,41.5962,41.613,15600.0
2007-07-09 11:40:00,74.01,74.03,74.0,74.02,20500.0,41.6074,41.6187,41.6018,41.613,20500.0
2007-07-09 11:45:00,74.02,74.02,73.97,73.99,33000.0,41.613,41.613,41.5849,41.5962,33000.0
2007-07-09 11:50:00,73.99,74.04,73.99,74.04,22000.0,41.5962,41.6243,41.5962,41.6243,22000.0
2007-07-09 11:55:00,74.04,74.13,74.04,74.07,20700.0,41.6243,41.6749,41.6243,41.6412,20700.0
2007-07-09 12:00:00,74.07,74.1,74.06,74.1,5500.0,41.6412,41.658,41.6355,41.658,5500.0
2007-07-09 12:05:00,74.1,74.11,74.01,74.01,22300.0,41.658,41.6636,41.6074,41.6074,22300.0
2007-07-09 12:10:00,74.01,74.01,73.91,73.94,22700.0,41.6074,41.6074,41.5512,41.5681,22700.0
2007-07-09 12:15:00,73.94,74.02,73.93,74.02,12100.0,41.5681,41.613,41.5624,41.613,12100.0
2007-07-09 12:20:00,74.02,74.05,74.02,74.04,10100.0,41.613,41.6299,41.613,41.6243,10100.0
2007-07-09 12:25:00,74.03,74.09,74.01,74.09,11700.0,41.6187,41.6524,41.6074,41.6524,11700.0
2007-07-09 12:30:00,74.09,74.2,74.08,74.2,28700.0,41.6524,41.7142,41.6468,41.7142,28700.0
2007-07-09 12:35:00,74.19,74.19,74.07,74.12,51000.0,41.7086,41.7086,41.6412,41.6693,51000.0
2007-07-09 12:40:00,74.11,74.12,74.04,74.05,24000.0,41.6636,41.6693,41.6243,41.6299,24000.0
2007-07-09 12:45:00,74.05,74.12,74.03,74.12,12300.0,41.6299,41.6693,41.6187,41.6693,12300.0
2007-07-09 12:50:00,74.12,74.24,74.12,74.23,19600.0,41.6693,41.7367,41.6693,41.7311,19600.0
2007-07-09 12:55:00,74.22,74.25,74.13,74.15,11900.0,41.7255,41.7423,41.6749,41.6861,11900.0
2007-07-09 13:00:00,74.17,74.3,74.15,74.3,31200.0,41.6974,41.7705,41.6861,41.7705,31200.0
2007-07-09 13:05:00,74.29,74.3,74.2,74.23,20200.0,41.7648,41.7705,41.7142,41.7311,20200.0
2007-07-09 13:10:00,74.21,74.28,74.21,74.24,20000.0,41.7199,41.7592,41.7199,41.7367,20000.0
2007-07-09 13:15:00,74.24,74.28,74.2,74.28,23000.0,41.7367,41.7592,41.7142,41.7592,23000.0
2007-07-09 13:20:00,74.28,74.29,74.23,74.26,11700.0,41.7592,41.7648,41.7311,41.748,11700.0
2007-07-09 13:25:00,74.26,74.29,74.25,74.29,8300.0,41.748,41.7648,41.7423,41.7648,8300.0
2007-07-09 13:30:00,74.29,74.29,74.25,74.28,16000.0,41.7648,41.7648,41.7423,41.7592,16000.0
2007-07-09 13:35:00,74.28,74.3,74.26,74.3,35500.0,41.7592,41.7705,41.748,41.7705,35500.0
2007-07-09 13:40:00,74.3,74.36,74.3,74.33,17600.0,41.7705,41.8042,41.7705,41.7873,17600.0
2007-07-09 13:45:00,74.34,74.35,74.29,74.3,17400.0,41.7929,41.7986,41.7648,41.7705,17400.0
2007-07-09 13:50:00,74.29,74.38,74.27,74.34,42400.0,41.7648,41.8154,41.7536,41.7929,42400.0
2007-07-09 13:55:00,74.34,74.47,74.33,74.46,62900.0,41.7929,41.866,41.7873,41.8604,62900.0
2007-07-09 14:00:00,74.47,74.55,74.45,74.52,115200.0,41.866,41.911,41.8548,41.8941,115200.0
2007-07-09 14:05:00,74.52,74.55,74.41,74.51,48700.0,41.8941,41.911,41.8323,41.8885,48700.0
2007-07-09 14:10:00,74.51,74.52,74.44,74.45,35000.0,41.8885,41.8941,41.8492,41.8548,35000.0
2007-07-09 14:15:00,74.47,74.47,74.23,74.27,59900.0,41.866,41.866,41.7311,41.7536,59900.0
2007-07-09 14:20:00,74.28,74.31,74.18,74.29,114700.0,41.7592,41.7761,41.703,41.7648,114700.0
2007-07-09 14:25:00,74.27,74.31,74.17,74.2,82100.0,41.7536,41.7761,41.6974,41.7142,82100.0
2007-07-09 14:30:00,74.22,74.29,74.12,74.27,42700.0,41.7255,41.7648,41.6693,41.7536,42700.0
2007-07-09 14:35:00,74.28,74.35,74.28,74.29,38500.0,41.7592,41.7986,41.7592,41.7648,38500.0
2007-07-09 14:40:00,74.3,74.4,74.3,74.4,23500.0,41.7705,41.8267,41.7705,41.8267,23500.0
2007-07-09 14:45:00,74.4,74.46,74.36,74.41,36800.0,41.8267,41.8604,41.8042,41.8323,36800.0
2007-07-09 14:50:00,74.4,74.43,74.36,74.37,13000.0,41.8267,41.8435,41.8042,41.8098,13000.0
2007-07-09 14:55:00,74.37,74.49,74.37,74.49,44300.0,41.8098,41.8773,41.8098,41.8773,44300.0
2007-07-09 15:00:00,74.49,74.55,74.47,74.51,33300.0,41.8773,41.911,41.866,41.8885,33300.0
2007-07-09 15:05:00,74.51,74.53,74.47,74.5,64900.0,41.8885,41.8998,41.866,41.8829,64900.0
2007-07-09 15:10:00,74.5,74.52,74.46,74.48,83500.0,41.8829,41.8941,41.8604,41.8716,83500.0
2007-07-09 15:15:00,74.49,74.57,74.47,74.57,98400.0,41.8773,41.9222,41.866,41.9222,98400.0
2007-07-09 15:20:00,74.57,74.57,74.45,74.45,51100.0,41.9222,41.9222,41.8548,41.8548,51100.0
2007-07-09 15:25:00,74.46,74.5,74.46,74.5,47300.0,41.8604,41.8829,41.8604,41.8829,47300.0
2007-07-09 15:30:00,74.49,74.5,74.43,74.44,54800.0,41.8773,41.8829,41.8435,41.8492,54800.0
2007-07-09 15:35:00,74.45,74.46,74.42,74.44,42500.0,41.8548,41.8604,41.8379,41.8492,42500.0
2007-07-09 15:40:00,74.44,74.44,74.4,74.4,106100.0,41.8492,41.8492,41.8267,41.8267,106100.0
2007-07-09 15:45:00,74.4,74.42,74.35,74.38,133900.0,41.8267,41.8379,41.7986,41.8154,133900.0
2007-07-09 15:50:00,74.38,74.39,74.31,74.36,118600.0,41.8154,41.8211,41.7761,41.8042,118600.0
2007-07-09 15:55:00,74.35,74.39,74.31,74.34,149700.0,41.7986,41.8211,41.7761,41.7929,149700.0
2007-07-10 09:30:00,73.72,74.0,73.63,73.96,156300.0,41.4444,41.6018,41.3938,41.5793,156300.0
2007-07-10 09:35:00,73.96,74.07,73.82,74.0,33800.0,41.5793,41.6412,41.5006,41.6018,33800.0
2007-07-10 09:40:00,74.0,74.01,73.93,73.96,110400.0,41.6018,41.6074,41.5624,41.5793,110400.0
2007-07-10 09:45:00,73.95,74.03,73.9,73.93,144300.0,41.5737,41.6187,41.5456,41.5624,144300.0
2007-07-10 09:50:00,73.93,74.06,73.9,74.0,67400.0,41.5624,41.6355,41.5456,41.6018,67400.0
2007-07-10 09:55:00,74.0,74.08,73.95,73.99,43100.0,41.6018,41.6468,41.5737,41.5962,43100.0
2007-07-10 10:00:00,73.97,74.23,73.92,74.21,52000.0,41.5849,41.7311,41.5568,41.7199,52000.0
2007-07-10 10:05:00,74.21,74.39,74.08,74.37,84800.0,41.7199,41.8211,41.6468,41.8098,84800.0
2007-07-10 10:10:00,74.37,74.4,74.33,74.33,25100.0,41.8098,41.8267,41.7873,41.7873,25100.0
2007-07-10 10:15:00,74.33,74.39,74.31,74.32,44200.0,41.7873,41.8211,41.7761,41.7817,44200.0
2007-07-10 10:20:00,74.33,74.39,74.31,74.38,32400.0,41.7873,41.8211,41.7761,41.8154,32400.0
2007-07-10 10:25:00,74.39,74.4,74.29,74.29,50000.0,41.8211,41.8267,41.7648,41.7648,50000.0
2007-07-10 10:30:00,74.34,74.4,74.29,74.36,92200.0,41.7929,41.8267,41.7648,41.8042,92200.0
2007-07-10 10:35:00,74.36,74.45,74.34,74.45,27000.0,41.8042,41.8548,41.7929,41.8548,27000.0
2007-07-10 10:40:00,74.46,74.5,74.39,74.4,36700.0,41.8604,41.8829,41.8211,41.8267,36700.0
2007-07-10 10:45:00,74.4,74.47,74.36,74.42,34000.0,41.8267,41.866,41.8042,41.8379,34000.0
2007-07-10 10:50:00,74.42,74.49,74.38,74.41,27800.0,41.8379,41.8773,41.8154,41.8323,27800.0
2007-07-10 10:55:00,74.4,74.45,74.3,74.33,43400.0,41.8267,41.8548,41.7705,41.7873,43400.0
2007-07-10 11:00:00,74.35,74.4,74.32,74.35,18900.0,41.7986,41.8267,41.7817,41.7986,18900.0
2007-07-10 11:05:00,74.33,74.36,74.27,74.29,29800.0,41.7873,41.8042,41.7536,41.7648,29800.0
2007-07-10 11:10:00,74.29,74.3,74.18,74.19,37000.0,41.7648,41.7705,41.703,41.7086,37000.0
2007-07-10 11:15:00,74.17,74.35,74.17,74.31,36200.0,41.6974,41.7986,41.6974,41.7761,36200.0
2007-07-10 11:20:00,74.32,74.36,74.23,74.23,15700.0,41.7817,41.8042,41.7311,41.7311,15700.0
2007-07-10 11:25:00,74.23,74.34,74.23,74.26,16800.0,41.7311,41.7929,41.7311,41.748,16800.0
2007-07-10 11:30:00,74.25,74.35,74.22,74.28,52700.0,41.7423,41.7986,41.7255,41.7592,52700.0
2007-07-10 11:35:00,74.27,74.35,74.25,74.33,25700.0,41.7536,41.7986,41.7423,41.7873,25700.0
2007-07-10 11:40:00,74.33,74.43,74.32,74.42,21800.0,41.7873,41.8435,41.7817,41.8379,21800.0
2007-07-10 11:45:00,74.42,74.46,74.4,74.4,23200.0,41.8379,41.8604,41.8267,41.8267,23200.0
2007-07-10 11:50:00,74.39,74.46,74.39,74.46,11100.0,41.8211,41.8604,41.8211,41.8604,11100.0
2007-07-10 11:55:00,74.46,74.49,74.41,74.47,15900.0,41.8604,41.8773,41.8323,41.866,15900.0
2007-07-10 12:00:00,74.47,74.5,74.45,74.47,35600.0,41.866,41.8829,41.8548,41.866,35600.0
2007-07-10 12:05:00,74.49,74.49,74.42,74.43,12800.0,41.8773,41.8773,41.8379,41.8435,12800.0
2007-07-10 12:10:00,74.43,74.43,74.25,74.28,43700.0,41.8435,41.8435,41.7423,41.7592,43700.0
2007-07-10 12:15:00,74.28,74.31,74.25,74.28,17800.0,41.7592,41.7761,41.7423,41.7592,17800.0
2007-07-10 12:20:00,74.29,74.36,74.29,74.35,16600.0,41.7648,41.8042,41.7648,41.7986,16600.0
2007-07-10 12:25:00,74.34,74.36,74.3,74.31,29100.0,41.7929,41.8042,41.7705,41.7761,29100.0
2007-07-10 12:30:00,74.3,74.33,74.3,74.31,24300.0,41.7705,41.7873,41.7705,41.7761,24300.0
2007-07-10 12:35:00,74.31,74.36,73.99,74.36,62100.0,41.7761,41.8042,41.5962,41.8042,62100.0
2007-07-10 12:40:00,74.35,74.38,74.27,74.27,24000.0,41.7986,41.8154,41.7536,41.7536,24000.0
2007-07-10 12:45:00,74.27,74.32,74.25,74.27,24800.0,41.7536,41.7817,41.7423,41.7536,24800.0
2007-07-10 12:50:00,74.28,74.32,74.25,74.31,43100.0,41.7592,41.7817,41.7423,41.7761,43100.0
2007-07-10 12:55:00,74.32,74.35,74.31,74.34,11400.0,41.7817,41.7986,41.7761,41.7929,11400.0
2007-07-10 13:00:00,74.33,74.5,74.32,74.42,47600.0,41.7873,41.8829,41.7817,41.8379,47600.0
2007-07-10 13:05:00,74.42,74.44,74.36,74.36,18500.0,41.8379,41.8492,41.8042,41.8042,18500.0
2007-07-10 13:10:00,74.36,74.49,74.36,74.46,24200.0,41.8042,41.8773,41.8042,41.8604,24200.0
2007-07-10 13:15:00,74.46,74.47,74.32,74.36,33300.0,41.8604,41.866,41.7817,41.8042,33300.0
2007-07-10 13:20:00,74.37,74.37,74.25,74.32,136700.0,41.8098,41.8098,41.7423,41.7817,136700.0
2007-07-10 13:25:00,74.33,74.4,74.23,74.25,28800.0,41.7873,41.8267,41.7311,41.7423,28800.0
2007-07-10 13:30:00,74.25,74.34,74.25,74.33,45200.0,41.7423,41.7929,41.7423,41.7873,45200.0
2007-07-10 13:35:00,74.34,74.4,74.3,74.32,18700.0,41.7929,41.8267,41.7705,41.7817,18700.0
2007-07-10 13:40:00,74.32,74.33,74.29,74.32,22000.0,41.7817,41.7873,41.7648,41.7817,22000.0
2007-07-10 13:45:00,74.32,74.33,74.05,74.1,81900.0,41.7817,41.7873,41.6299,41.658,81900.0
2007-07-10 13:50:00,74.1,74.11,73.93,74.02,38100.0,41.658,41.6636,41.5624,41.613,38100.0
2007-07-10 13:55:00,74.02,74.05,73.97,73.98,31900.0,41.613,41.6299,41.5849,41.5906,31900.0
2007-07-10 14:00:00,73.98,74.05,73.93,74.05,89800.0,41.5906,41.6299,41.5624,41.6299,89800.0
2007-07-10 14:05:00,74.07,74.13,74.04,74.06,40700.0,41.6412,41.6749,41.6243,41.6355,40700.0
2007-07-10 14:10:00,74.07,74.09,74.02,74.04,57700.0,41.6412,41.6524,41.613,41.6243,57700.0
2007-07-10 14:15:00,74.04,74.14,74.01,74.11,264100.0,41.6243,41.6805,41.6074,41.6636,264100.0
2007-07-10 14:20:00,74.13,74.15,74.11,74.14,26900.0,41.6749,41.6861,41.6636,41.6805,26900.0
2007-07-10 14:25:00,74.13,74.17,74.12,74.14,31900.0,41.6749,41.6974,41.6693,41.6805,31900.0
2007-07-10 14:30:00,74.16,74.17,74.1,74.17,35700.0,41.6917,41.6974,41.658,41.6974,35700.0
2007-07-10 14:35:00,74.16,74.21,74.05,74.07,24800.0,41.6917,41.7199,41.6299,41.6412,24800.0
2007-07-10 14:40:00,74.09,74.14,74.05,74.09,41200.0,41.6524,41.6805,41.6299,41.6524,41200.0
2007-07-10 14:45:00,74.08,74.13,74.07,74.1,46500.0,41.6468,41.6749,41.6412,41.658,46500.0
2007-07-10 14:50:00,74.1,74.15,74.07,74.14,39600.0,41.658,41.6861,41.6412,41.6805,39600.0
2007-07-10 14:55:00,74.13,74.15,74.06,74.07,36100.0,41.6749,41.6861,41.6355,41.6412,36100.0
2007-07-10 15:00:00,74.08,74.13,74.04,74.09,59400.0,41.6468,41.6749,41.6243,41.6524,59400.0
2007-07-10 15:05:00,74.09,74.09,73.99,74.01,48300.0,41.6524,41.6524,41.5962,41.6074,48300.0
2007-07-10 15:10:00,74.01,74.06,73.95,73.95,46100.0,41.6074,41.6355,41.5737,41.5737,46100.0
2007-07-10 15:15:00,73.95,74.03,73.94,74.02,55400.0,41.5737,41.6187,41.5681,41.613,55400.0
2007-07-10 15:20:00,74.02,74.14,74.01,74.11,34900.0,41.613,41.6805,41.6074,41.6636,34900.0
2007-07-10 15:25:00,74.12,74.14,74.04,74.08,72700.0,41.6693,41.6805,41.6243,41.6468,72700.0
2007-07-10 15:30:00,74.07,74.08,73.96,74.0,91200.0,41.6412,41.6468,41.5793,41.6018,91200.0
2007-07-10 15:35:00,73.99,74.05,73.93,74.01,109000.0,41.5962,41.6299,41.5624,41.6074,109000.0
2007-07-10 15:40:00,74.0,74.01,73.9,73.97,208300.0,41.6018,41.6074,41.5456,41.5849,208300.0
2007-07-10 15:45:00,73.97,74.02,73.94,74.0,104400.0,41.5849,41.613,41.5681,41.6018,104400.0
2007-07-10 15:50:00,74.0,74.03,73.98,74.0,116500.0,41.6018,41.6187,41.5906,41.6018,116500.0
2007-07-10 15:55:00,74.0,74.02,73.96,74.0,230600.0,41.6018,41.613,41.5793,41.6018,230600.0
2007-07-11 09:30:00,73.82,74.1,73.78,74.1,75600.0,41.5006,41.658,41.4781,41.658,75600.0
2007-07-11 09:35:00,74.1,74.15,73.98,74.12,41100.0,41.658,41.6861,41.5906,41.6693,41100.0
2007-07-11 09:40:00,74.16,74.17,73.83,73.88,54900.0,41.6917,41.6974,41.5062,41.5343,54900.0
2007-07-11 09:45:00,73.87,74.03,73.81,74.03,33100.0,41.5287,41.6187,41.495,41.6187,33100.0
2007-07-11 09:50:00,74.02,74.02,73.7,73.7,32100.0,41.613,41.613,41.4331,41.4331,32100.0
2007-07-11 09:55:00,73.67,73.81,73.6,73.61,42600.0,41.4163,41.495,41.3769,41.3825,42600.0
2007-07-11 10:00:00,73.62,73.97,73.58,73.97,35500.0,41.3882,41.5849,41.3657,41.5849,35500.0
2007-07-11 10:05:00,73.97,74.04,73.87,74.01,32900.0,41.5849,41.6243,41.5287,41.6074,32900.0
2007-07-11 10:10:00,74.02,74.14,73.88,74.04,45500.0,41.613,41.6805,41.5343,41.6243,45500.0
2007-07-11 10:15:00,74.03,74.31,74.0,74.26,39700.0,41.6187,41.7761,41.6018,41.748,39700.0
2007-07-11 10:20:00,74.29,74.34,74.17,74.17,40400.0,41.7648,41.7929,41.6974,41.6974,40400.0
2007-07-11 10:25:00,74.17,74.23,74.0,74.21,36900.0,41.6974,41.7311,41.6018,41.7199,36900.0
2007-07-11 10:30:00,74.23,74.25,73.97,74.06,40100.0,41.7311,41.7423,41.5849,41.6355,40100.0
2007-07-11 10:35:00,74.06,74.15,73.98,74.02,20000.0,41.6355,41.6861,41.5906,41.613,20000.0
2007-07-11 10:40:00,74.02,74.1,73.93,73.99,20100.0,41.613,41.658,41.5624,41.5962,20100.0
2007-07-11 10:45:00,73.99,74.19,73.98,74.19,37400.0,41.5962,41.7086,41.5906,41.7086,37400.0
2007-07-11 10:50:00,74.19,74.25,74.19,74.24,13700.0,41.7086,41.7423,41.7086,41.7367,13700.0
2007-07-11 10:55:00,74.24,74.34,74.23,74.31,20700.0,41.7367,41.7929,41.7311,41.7761,20700.0
2007-07-11 11:00:00,74.34,74.45,74.3,74.44,38600.0,41.7929,41.8548,41.7705,41.8492,38600.0
2007-07-11 11:05:00,74.42,74.44,74.4,74.42,12100.0,41.8379,41.8492,41.8267,41.8379,12100.0
2007-07-11 11:10:00,74.4,74.4,74.27,74.3,31700.0,41.8267,41.8267,41.7536,41.7705,31700.0
2007-07-11 11:15:00,74.3,74.38,74.3,74.34,7900.0,41.7705,41.8154,41.7705,41.7929,7900.0
2007-07-11 11:20:00,74.32,74.33,74.27,74.31,8800.0,41.7817,41.7873,41.7536,41.7761,8800.0
2007-07-11 11:25:00,74.31,74.34,74.15,74.22,21700.0,41.7761,41.7929,41.6861,41.7255,21700.0
2007-07-11 11:30:00,74.22,74.29,74.15,74.19,27800.0,41.7255,41.7648,41.6861,41.7086,27800.0
2007-07-11 11:35:00,74.19,74.27,74.17,74.24,20700.0,41.7086,41.7536,41.6974,41.7367,20700.0
2007-07-11 11:40:00,74.23,74.23,74.12,74.15,13800.0,41.7311,41.7311,41.6693,41.6861,13800.0
2007-07-11 11:45:00,74.14,74.19,74.12,74.19,10500.0,41.6805,41.7086,41.6693,41.7086,10500.0
2007-07-11 11:50:00,74.17,74.2,74.1,74.11,21400.0,41.6974,41.7142,41.658,41.6636,21400.0
2007-07-11 11:55:00,74.1,74.16,74.1,74.16,9800.0,41.658,41.6917,41.658,41.6917,9800.0
2007-07-11 12:00:00,74.16,74.26,74.15,74.21,15900.0,41.6917,41.748,41.6861,41.7199,15900.0
2007-07-11 12:05:00,74.22,74.22,74.12,74.15,16400.0,41.7255,41.7255,41.6693,41.6861,16400.0
2007-07-11 12:10:00,74.15,74.3,74.15,74.22,22900.0,41.6861,41.7705,41.6861,41.7255,22900.0
2007-07-11 12:15:00,74.22,74.28,74.09,74.15,43300.0,41.7255,41.7592,41.6524,41.6861,43300.0
2007-07-11 12:20:00,74.14,74.2,74.1,74.17,9100.0,41.6805,41.7142,41.658,41.6974,9100.0
2007-07-11 12:25:00,74.17,74.27,74.17,74.27,10100.0,41.6974,41.7536,41.6974,41.7536,10100.0
2007-07-11 12:30:00,74.28,74.29,74.21,74.25,5500.0,41.7592,41.7648,41.7199,41.7423,5500.0
2007-07-11 12:35:00,74.23,74.28,74.22,74.28,7600.0,41.7311,41.7592,41.7255,41.7592,7600.0
2007-07-11 12:40:00,74.26,74.32,74.26,74.26,13000.0,41.748,41.7817,41.748,41.748,13000.0
2007-07-11 12:45:00,74.25,74.27,74.15,74.17,15200.0,41.7423,41.7536,41.6861,41.6974,15200.0
2007-07-11 12:50:00,74.16,74.16,74.1,74.13,8600.0,41.6917,41.6917,41.658,41.6749,8600.0
2007-07-11 12:55:00,74.12,74.15,74.1,74.15,7600.0,41.6693,41.6861,41.658,41.6861,7600.0
2007-07-11 13:00:00,74.15,74.24,74.13,74.22,9000.0,41.6861,41.7367,41.6749,41.7255,9000.0
2007-07-11 13:05:00,74.23,74.26,74.23,74.24,13100.0,41.7311,41.748,41.7311,41.7367,13100.0
2007-07-11 13:10:00,74.24,74.27,74.2,74.23,12900.0,41.7367,41.7536,41.7142,41.7311,12900.0
2007-07-11 13:15:00,74.23,74.24,74.22,74.23,1700.0,41.7311,41.7367,41.7255,41.7311,1700.0
2007-07-11 13:20:00,74.21,74.25,74.2,74.23,10400.0,41.7199,41.7423,41.7142,41.7311,10400.0
2007-07-11 13:25:00,74.21,74.26,74.18,74.25,6900.0,41.7199,41.748,41.703,41.7423,6900.0
2007-07-11 13:30:00,74.23,74.35,74.23,74.35,43900.0,41.7311,41.7986,41.7311,41.7986,43900.0
2007-07-11 13:35:00,74.32,74.43,74.27,74.38,21600.0,41.7817,41.8435,41.7536,41.8154,21600.0
2007-07-11 13:40:00,74.39,74.45,74.36,74.45,16500.0,41.8211,41.8548,41.8042,41.8548,16500.0
2007-07-11 13:45:00,74.44,74.49,74.4,74.43,18800.0,41.8492,41.8773,41.8267,41.8435,18800.0
2007-07-11 13:50:00,74.43,74.45,74.37,74.45,23800.0,41.8435,41.8548,41.8098,41.8548,23800.0
2007-07-11 13:55:00,74.44,74.44,74.22,74.23,29700.0,41.8492,41.8492,41.7255,41.7311,29700.0
2007-07-11 14:00:00,74.21,74.34,74.19,74.25,36700.0,41.7199,41.7929,41.7086,41.7423,36700.0
2007-07-11 14:05:00,74.26,74.27,74.15,74.24,15800.0,41.748,41.7536,41.6861,41.7367,15800.0
2007-07-11 14:10:00,74.21,74.35,74.21,74.34,10900.0,41.7199,41.7986,41.7199,41.7929,10900.0
2007-07-11 14:15:00,74.35,74.4,74.32,74.39,10900.0,41.7986,41.8267,41.7817,41.8211,10900.0
2007-07-11 14:20:00,74.4,74.45,74.36,74.36,18100.0,41.8267,41.8548,41.8042,41.8042,18100.0
2007-07-11 14:25:00,74.37,74.43,74.32,74.43,22500.0,41.8098,41.8435,41.7817,41.8435,22500.0
2007-07-11 14:30:00,74.42,74.46,74.29,74.32,22200.0,41.8379,41.8604,41.7648,41.7817,22200.0
2007-07-11 14:35:00,74.33,74.42,74.33,74.34,23000.0,41.7873,41.8379,41.7873,41.7929,23000.0
2007-07-11 14:40:00,74.34,74.36,74.18,74.2,33600.0,41.7929,41.8042,41.703,41.7142,33600.0
2007-07-11 14:45:00,74.19,74.25,74.17,74.17,45500.0,41.7086,41.7423,41.6974,41.6974,45500.0
2007-07-11 14:50:00,74.16,74.22,74.1,74.11,42900.0,41.6917,41.7255,41.658,41.6636,42900.0
2007-07-11 14:55:00,74.11,74.15,74.07,74.15,47300.0,41.6636,41.6861,41.6412,41.6861,47300.0
2007-07-11 15:00:00,74.15,74.18,74.1,74.18,46300.0,41.6861,41.703,41.658,41.703,46300.0
2007-07-11 15:05:00,74.19,74.28,74.17,74.27,27000.0,41.7086,41.7592,41.6974,41.7536,27000.0
2007-07-11 15:10:00,74.27,74.29,74.22,74.26,18400.0,41.7536,41.7648,41.7255,41.748,18400.0
2007-07-11 15:15:00,74.25,74.32,74.22,74.3,25400.0,41.7423,41.7817,41.7255,41.7705,25400.0
2007-07-11 15:20:00,74.28,74.29,74.19,74.21,20400.0,41.7592,41.7648,41.7086,41.7199,20400.0
2007-07-11 15:25:00,74.2,74.35,74.2,74.35,30100.0,41.7142,41.7986,41.7142,41.7986,30100.0
2007-07-11 15:30:00,74.32,74.37,74.26,74.29,37000.0,41.7817,41.8098,41.748,41.7648,37000.0
2007-07-11 15:35:00,74.29,74.3,74.22,74.25,32500.0,41.7648,41.7705,41.7255,41.7423,32500.0
2007-07-11 15:40:00,74.27,74.3,74.24,74.25,25300.0,41.7536,41.7705,41.7367,41.7423,25300.0
2007-07-11 15:45:00,74.25,74.3,74.23,74.29,41500.0,41.7423,41.7705,41.7311,41.7648,41500.0
2007-07-11 15:50:00,74.3,74.3,74.27,74.3,45100.0,41.7705,41.7705,41.7536,41.7705,45100.0
2007-07-11 15:55:00,74.29,74.38,74.29,74.38,83700.0,41.7648,41.8154,41.7648,41.8154,83700.0
2007-07-12 09:30:00,73.76,74.58,73.55,74.53,73000.0,41.4669,41.9279,41.3488,41.8998,73000.0
2007-07-12 09:35:00,74.52,74.58,74.46,74.51,27500.0,41.8941,41.9279,41.8604,41.8885,27500.0
2007-07-12 09:40:00,74.5,74.58,74.49,74.57,26600.0,41.8829,41.9279,41.8773,41.9222,26600.0
2007-07-12 09:45:00,74.55,74.7,74.55,74.69,42600.0,41.911,41.9953,41.911,41.9897,42600.0
2007-07-12 09:50:00,74.68,74.71,74.52,74.53,27200.0,41.9841,42.001,41.8941,41.8998,27200.0
2007-07-12 09:55:00,74.52,74.58,74.46,74.5,29500.0,41.8941,41.9279,41.8604,41.8829,29500.0
2007-07-12 10:00:00,74.48,74.52,74.42,74.45,31100.0,41.8716,41.8941,41.8379,41.8548,31100.0
2007-07-12 10:05:00,74.45,74.48,74.4,74.41,14800.0,41.8548,41.8716,41.8267,41.8323,14800.0
2007-07-12 10:10:00,74.4,74.44,74.38,74.41,16100.0,41.8267,41.8492,41.8154,41.8323,16100.0
2007-07-12 10:15:00,74.4,74.46,74.39,74.44,17900.0,41.8267,41.8604,41.8211,41.8492,17900.0
2007-07-12 10:20:00,74.43,74.47,74.34,74.36,37700.0,41.8435,41.866,41.7929,41.8042,37700.0
2007-07-12 10:25:00,74.39,74.48,74.28,74.35,53800.0,41.8211,41.8716,41.7592,41.7986,53800.0
2007-07-12 10:30:00,74.36,74.55,74.33,74.54,30300.0,41.8042,41.911,41.7873,41.9054,30300.0
2007-07-12 10:35:00,74.52,74.54,74.38,74.42,31300.0,41.8941,41.9054,41.8154,41.8379,31300.0
2007-07-12 10:40:00,74.42,74.48,74.37,74.44,18300.0,41.8379,41.8716,41.8098,41.8492,18300.0
2007-07-12 10:45:00,74.44,74.48,74.32,74.36,25400.0,41.8492,41.8716,41.7817,41.8042,25400.0
2007-07-12 10:50:00,74.35,74.49,74.32,74.47,69900.0,41.7986,41.8773,41.7817,41.866,69900.0
2007-07-12 10:55:00,74.47,74.57,74.43,74.45,48600.0,41.866,41.9222,41.8435,41.8548,48600.0
2007-07-12 11:00:00,74.44,74.47,74.32,74.32,36500.0,41.8492,41.866,41.7817,41.7817,36500.0
2007-07-12 11:05:00,74.33,74.35,74.25,74.28,24100.0,41.7873,41.7986,41.7423,41.7592,24100.0
2007-07-12 11:10:00,74.28,74.32,74.26,74.31,13500.0,41.7592,41.7817,41.748,41.7761,13500.0
2007-07-12 11:15:00,74.31,74.45,74.31,74.45,18300.0,41.7761,41.8548,41.7761,41.8548,18300.0
2007-07-12 11:20:00,74.44,74.51,74.44,74.45,35600.0,41.8492,41.8885,41.8492,41.8548,35600.0
2007-07-12 11:25:00,74.44,74.51,74.41,74.49,16300.0,41.8492,41.8885,41.8323,41.8773,16300.0
2007-07-12 11:30:00,74.49,74.69,74.33,74.65,40400.0,41.8773,41.9897,41.7873,41.9672,40400.0
2007-07-12 11:35:00,74.65,74.68,74.59,74.62,20200.0,41.9672,41.9841,41.9335,41.9504,20200.0
2007-07-12 11:40:00,74.62,74.66,74.58,74.58,20800.0,41.9504,41.9728,41.9279,41.9279,20800.0
2007-07-12 11:45:00,74.59,74.59,74.45,74.54,22300.0,41.9335,41.9335,41.8548,41.9054,22300.0
2007-07-12 11:50:00,74.52,74.55,74.5,74.53,12900.0,41.8941,41.911,41.8829,41.8998,12900.0
2007-07-12 11:55:00,74.51,74.52,74.42,74.44,28700.0,41.8885,41.8941,41.8379,41.8492,28700.0
2007-07-12 12:00:00,74.43,74.68,74.43,74.68,40400.0,41.8435,41.9841,41.8435,41.9841,40400.0
2007-07-12 12:05:00,74.68,74.74,74.64,74.73,26300.0,41.9841,42.0178,41.9616,42.0122,26300.0
2007-07-12 12:10:00,74.72,74.8,74.72,74.76,50900.0,42.0066,42.0515,42.0066,42.0291,50900.0
2007-07-12 12:15:00,74.76,74.8,74.66,74.66,21900.0,42.0291,42.0515,41.9728,41.9728,21900.0
2007-07-12 12:20:00,74.67,74.67,74.59,74.61,26400.0,41.9785,41.9785,41.9335,41.9447,26400.0
2007-07-12 12:25:00,74.61,74.75,74.6,74.75,20200.0,41.9447,42.0234,41.9391,42.0234,20200.0
2007-07-12 12:30:00,74.76,74.78,74.73,74.78,19100.0,42.0291,42.0403,42.0122,42.0403,19100.0
2007-07-12 12:35:00,74.76,74.78,74.7,74.7,24700.0,42.0291,42.0403,41.9953,41.9953,24700.0
2007-07-12 12:40:00,74.7,74.71,74.6,74.68,39400.0,41.9953,42.001,41.9391,41.9841,39400.0
2007-07-12 12:45:00,74.69,74.7,74.66,74.66,14500.0,41.9897,41.9953,41.9728,41.9728,14500.0
2007-07-12 12:50:00,74.65,74.66,74.62,74.62,12400.0,41.9672,41.9728,41.9504,41.9504,12400.0
2007-07-12 12:55:00,74.61,74.63,74.52,74.52,9700.0,41.9447,41.956,41.8941,41.8941,9700.0
2007-07-12 13:00:00,74.52,74.62,74.51,74.54,31100.0,41.8941,41.9504,41.8885,41.9054,31100.0
2007-07-12 13:05:00,74.54,74.56,74.47,74.47,23500.0,41.9054,41.9166,41.866,41.866,23500.0
2007-07-12 13:10:00,74.47,74.51,74.46,74.47,20400.0,41.866,41.8885,41.8604,41.866,20400.0
2007-07-12 13:15:00,74.47,74.48,74.4,74.42,26400.0,41.866,41.8716,41.8267,41.8379,26400.0
2007-07-12 13:20:00,74.4,74.42,74.37,74.42,21100.0,41.8267,41.8379,41.8098,41.8379,21100.0
2007-07-12 13:25:00,74.42,74.45,74.4,74.4,15200.0,41.8379,41.8548,41.8267,41.8267,15200.0
2007-07-12 13:30:00,74.4,74.42,74.39,74.4,28000.0,41.8267,41.8379,41.8211,41.8267,28000.0
2007-07-12 13:35:00,74.41,74.41,74.34,74.34,21400.0,41.8323,41.8323,41.7929,41.7929,21400.0
2007-07-12 13:40:00,74.34,74.37,74.26,74.29,41200.0,41.7929,41.8098,41.748,41.7648,41200.0
2007-07-12 13:45:00,74.29,74.4,74.2,74.25,76700.0,41.7648,41.8267,41.7142,41.7423,76700.0
2007-07-12 13:50:00,74.24,74.28,74.23,74.24,37900.0,41.7367,41.7592,41.7311,41.7367,37900.0
2007-07-12 13:55:00,74.25,74.25,74.23,74.25,21300.0,41.7423,41.7423,41.7311,41.7423,21300.0
2007-07-12 14:00:00,74.25,74.32,74.24,74.25,23800.0,41.7423,41.7817,41.7367,41.7423,23800.0
2007-07-12 14:05:00,74.25,74.26,74.22,74.26,19500.0,41.7423,41.748,41.7255,41.748,19500.0
2007-07-12 14:10:00,74.25,74.29,74.25,74.26,13900.0,41.7423,41.7648,41.7423,41.748,13900.0
2007-07-12 14:15:00,74.26,74.3,74.21,74.27,29100.0,41.748,41.7705,41.7199,41.7536,29100.0
2007-07-12 14:20:00,74.28,74.3,74.27,74.29,13500.0,41.7592,41.7705,41.7536,41.7648,13500.0
2007-07-12 14:25:00,74.29,74.39,74.29,74.37,32900.0,41.7648,41.8211,41.7648,41.8098,32900.0
2007-07-12 14:30:00,74.36,74.36,74.34,74.34,22400.0,41.8042,41.8042,41.7929,41.7929,22400.0
2007-07-12 14:35:00,74.36,74.36,74.32,74.33,20600.0,41.8042,41.8042,41.7817,41.7873,20600.0
2007-07-12 14:40:00,74.32,74.37,74.32,74.36,24500.0,41.7817,41.8098,41.7817,41.8042,24500.0
2007-07-12 14:45:00,74.35,74.4,74.34,74.38,18700.0,41.7986,41.8267,41.7929,41.8154,18700.0
2007-07-12 14:50:00,74.38,74.45,74.38,74.44,17600.0,41.8154,41.8548,41.8154,41.8492,17600.0
2007-07-12 14:55:00,74.43,74.5,74.43,74.48,16300.0,41.8435,41.8829,41.8435,41.8716,16300.0
2007-07-12 15:00:00,74.5,74.5,74.45,74.47,37300.0,41.8829,41.8829,41.8548,41.866,37300.0
2007-07-12 15:05:00,74.46,74.48,74.42,74.45,47600.0,41.8604,41.8716,41.8379,41.8548,47600.0
2007-07-12 15:10:00,74.45,74.52,74.41,74.51,30400.0,41.8548,41.8941,41.8323,41.8885,30400.0
2007-07-12 15:15:00,74.5,74.54,74.49,74.52,35000.0,41.8829,41.9054,41.8773,41.8941,35000.0
2007-07-12 15:20:00,74.52,74.57,74.52,74.54,22400.0,41.8941,41.9222,41.8941,41.9054,22400.0
2007-07-12 15:25:00,74.54,74.63,74.49,74.62,40500.0,41.9054,41.956,41.8773,41.9504,40500.0
2007-07-12 15:30:00,74.62,74.73,74.59,74.6,61700.0,41.9504,42.0122,41.9335,41.9391,61700.0
2007-07-12 15:35:00,74.6,74.61,74.57,74.58,103300.0,41.9391,41.9447,41.9222,41.9279,103300.0
2007-07-12 15:40:00,74.58,74.73,74.58,74.62,140600.0,41.9279,42.0122,41.9279,41.9504,140600.0
2007-07-12 15:45:00,74.62,74.67,74.6,74.67,63600.0,41.9504,41.9785,41.9391,41.9785,63600.0
2007-07-12 15:50:00,74.66,74.73,74.66,74.71,83700.0,41.9728,42.0122,41.9728,42.001,83700.0
2007-07-12 15:55:00,74.71,74.81,74.7,74.81,204700.0,42.001,42.0572,41.9953,42.0572,204700.0
2007-07-13 09:30:00,74.58,74.7,74.34,74.7,80600.0,41.9279,41.9953,41.7929,41.9953,80600.0
2007-07-13 09:35:00,74.68,74.76,74.62,74.64,35000.0,41.9841,42.0291,41.9504,41.9616,35000.0
2007-07-13 09:40:00,74.64,74.8,74.62,74.74,65400.0,41.9616,42.0515,41.9504,42.0178,65400.0
2007-07-13 09:45:00,74.71,74.83,74.7,74.81,24400.0,42.001,42.0684,41.9953,42.0572,24400.0
2007-07-13 09:50:00,74.83,74.83,74.7,74.72,30900.0,42.0684,42.0684,41.9953,42.0066,30900.0
2007-07-13 09:55:00,74.74,74.84,74.65,74.84,40400.0,42.0178,42.074,41.9672,42.074,40400.0
2007-07-13 10:00:00,74.84,74.96,74.81,74.88,66300.0,42.074,42.1415,42.0572,42.0965,66300.0
2007-07-13 10:05:00,74.87,74.94,74.85,74.9,26300.0,42.0909,42.1303,42.0797,42.1078,26300.0
2007-07-13 10:10:00,74.91,74.95,74.87,74.89,33700.0,42.1134,42.1359,42.0909,42.1021,33700.0
2007-07-13 10:15:00,74.91,74.92,74.86,74.86,17400.0,42.1134,42.119,42.0853,42.0853,17400.0
2007-07-13 10:20:00,74.85,74.98,74.81,74.93,101900.0,42.0797,42.1527,42.0572,42.1246,101900.0
2007-07-13 10:25:00,74.93,74.99,74.92,74.98,86700.0,42.1246,42.1584,42.119,42.1527,86700.0
2007-07-13 10:30:00,74.97,75.0,74.95,74.99,101900.0,42.1471,42.164,42.1359,42.1584,101900.0
2007-07-13 10:35:00,74.99,75.0,74.97,74.99,92500.0,42.1584,42.164,42.1471,42.1584,92500.0
2007-07-13 10:40:00,74.98,75.0,74.98,74.99,82600.0,42.1527,42.164,42.1527,42.1584,82600.0
2007-07-13 10:45:00,74.98,75.0,74.97,75.0,63700.0,42.1527,42.164,42.1471,42.164,63700.0
2007-07-13 10:50:00,74.99,75.0,74.95,74.98,89300.0,42.1584,42.164,42.1359,42.1527,89300.0
2007-07-13 10:55:00,74.97,75.0,74.96,75.0,57300.0,42.1471,42.164,42.1415,42.164,57300.0
2007-07-13 11:00:00,75.0,75.04,74.84,74.94,419000.0,42.164,42.1865,42.074,42.1303,419000.0
2007-07-13 11:05:00,74.94,74.97,74.82,74.91,59000.0,42.1303,42.1471,42.0628,42.1134,59000.0
2007-07-13 11:10:00,74.9,74.91,74.84,74.86,33900.0,42.1078,42.1134,42.074,42.0853,33900.0
2007-07-13 11:15:00,74.86,74.94,74.86,74.92,46100.0,42.0853,42.1303,42.0853,42.119,46100.0
2007-07-13 11:20:00,74.92,74.96,74.89,74.96,25400.0,42.119,42.1415,42.1021,42.1415,25400.0
2007-07-13 11:25:00,74.95,74.97,74.89,74.91,37100.0,42.1359,42.1471,42.1021,42.1134,37100.0
2007-07-13 11:30:00,74.91,74.92,74.85,74.92,21400.0,42.1134,42.119,42.0797,42.119,21400.0
2007-07-13 11:35:00,74.92,74.98,74.91,74.93,25800.0,42.119,42.1527,42.1134,42.1246,25800.0
2007-07-13 11:40:00,74.94,74.94,74.89,74.91,31300.0,42.1303,42.1303,42.1021,42.1134,31300.0
2007-07-13 11:45:00,74.92,75.0,74.9,75.0,29300.0,42.119,42.164,42.1078,42.164,29300.0
2007-07-13 11:50:00,74.99,75.0,74.98,74.99,68700.0,42.1584,42.164,42.1527,42.1584,68700.0
2007-07-13 11:55:00,74.99,74.99,74.84,74.86,49600.0,42.1584,42.1584,42.074,42.0853,49600.0
2007-07-13 12:00:00,74.87,74.9,74.81,74.87,42400.0,42.0909,42.1078,42.0572,42.0909,42400.0
2007-07-13 12:05:00,74.87,74.9,74.84,74.9,57600.0,42.0909,42.1078,42.074,42.1078,57600.0
2007-07-13 12:10:00,74.89,74.92,74.89,74.91,11700.0,42.1021,42.119,42.1021,42.1134,11700.0
2007-07-13 12:15:00,74.92,74.95,74.91,74.94,13300.0,42.119,42.1359,42.1134,42.1303,13300.0
2007-07-13 12:20:00,74.95,74.98,74.94,74.98,17600.0,42.1359,42.1527,42.1303,42.1527,17600.0
2007-07-13 12:25:00,74.98,75.04,74.97,75.02,46200.0,42.1527,42.1865,42.1471,42.1752,46200.0
2007-07-13 12:30:00,75.02,75.05,75.02,75.05,34800.0,42.1752,42.1921,42.1752,42.1921,34800.0
2007-07-13 12:35:00,75.06,75.1,75.05,75.08,20400.0,42.1977,42.2202,42.1921,42.209,20400.0
2007-07-13 12:40:00,75.09,75.13,75.07,75.12,34500.0,42.2146,42.2371,42.2033,42.2314,34500.0
2007-07-13 12:45:00,75.13,75.15,75.12,75.15,24900.0,42.2371,42.2483,42.2314,42.2483,24900.0
2007-07-13 12:50:00,75.16,75.18,75.09,75.18,46600.0,42.2539,42.2652,42.2146,42.2652,46600.0
2007-07-13 12:55:00,75.16,75.21,75.14,75.16,55000.0,42.2539,42.282,42.2427,42.2539,55000.0
2007-07-13 13:00:00,75.17,75.19,75.14,75.15,47600.0,42.2596,42.2708,42.2427,42.2483,47600.0
2007-07-13 13:05:00,75.15,75.16,75.13,75.15,44300.0,42.2483,42.2539,42.2371,42.2483,44300.0
2007-07-13 13:10:00,75.14,75.17,75.1,75.1,42900.0,42.2427,42.2596,42.2202,42.2202,42900.0
2007-07-13 13:15:00,75.1,75.12,75.08,75.11,42400.0,42.2202,42.2314,42.209,42.2258,42400.0
2007-07-13 13:20:00,75.11,75.19,75.1,75.19,34700.0,42.2258,42.2708,42.2202,42.2708,34700.0
2007-07-13 13:25:00,75.2,75.21,75.18,75.21,27000.0,42.2764,42.282,42.2652,42.282,27000.0
2007-07-13 13:30:00,75.19,75.3,75.19,75.29,33300.0,42.2708,42.3326,42.2708,42.327,33300.0
2007-07-13 13:35:00,75.29,75.31,75.23,75.27,29200.0,42.327,42.3383,42.2933,42.3158,29200.0
2007-07-13 13:40:00,75.26,75.26,75.19,75.2,22000.0,42.3102,42.3102,42.2708,42.2764,22000.0
2007-07-13 13:45:00,75.21,75.27,75.21,75.27,40600.0,42.282,42.3158,42.282,42.3158,40600.0
2007-07-13 13:50:00,75.26,75.26,75.17,75.18,30800.0,42.3102,42.3102,42.2596,42.2652,30800.0
2007-07-13 13:55:00,75.2,75.22,75.19,75.22,8900.0,42.2764,42.2877,42.2708,42.2877,8900.0
2007-07-13 14:00:00,75.21,75.24,75.15,75.16,42500.0,42.282,42.2989,42.2483,42.2539,42500.0
2007-07-13 14:05:00,75.17,75.24,75.16,75.24,18300.0,42.2596,42.2989,42.2539,42.2989,18300.0
2007-07-13 14:10:00,75.24,75.33,75.23,75.32,28200.0,42.2989,42.3495,42.2933,42.3439,28200.0
2007-07-13 14:15:00,75.33,75.34,75.25,75.27,29600.0,42.3495,42.3551,42.3045,42.3158,29600.0
2007-07-13 14:20:00,75.27,75.3,75.26,75.29,26200.0,42.3158,42.3326,42.3102,42.327,26200.0
2007-07-13 14:25:00,75.28,75.29,75.24,75.27,23300.0,42.3214,42.327,42.2989,42.3158,23300.0
2007-07-13 14:30:00,75.25,75.26,75.21,75.25,47600.0,42.3045,42.3102,42.282,42.3045,47600.0
2007-07-13 14:35:00,75.25,75.33,75.24,75.27,45100.0,42.3045,42.3495,42.2989,42.3158,45100.0
2007-07-13 14:40:00,75.26,75.38,75.25,75.35,46100.0,42.3102,42.3776,42.3045,42.3608,46100.0
2007-07-13 14:45:00,75.35,75.35,75.18,75.21,101700.0,42.3608,42.3608,42.2652,42.282,101700.0
2007-07-13 14:50:00,75.22,75.3,75.22,75.23,35700.0,42.2877,42.3326,42.2877,42.2933,35700.0
2007-07-13 14:55:00,75.23,75.37,75.2,75.34,71200.0,42.2933,42.372,42.2764,42.3551,71200.0
2007-07-13 15:00:00,75.34,75.34,75.27,75.29,44700.0,42.3551,42.3551,42.3158,42.327,44700.0
2007-07-13 15:05:00,75.3,75.36,75.29,75.35,31200.0,42.3326,42.3664,42.327,42.3608,31200.0
2007-07-13 15:10:00,75.35,75.37,75.29,75.33,56300.0,42.3608,42.372,42.327,42.3495,56300.0
2007-07-13 15:15:00,75.32,75.33,75.28,75.32,45400.0,42.3439,42.3495,42.3214,42.3439,45400.0
2007-07-13 15:20:00,75.31,75.41,75.31,75.39,61900.0,42.3383,42.3945,42.3383,42.3832,61900.0
2007-07-13 15:25:00,75.4,75.42,75.36,75.39,38600.0,42.3889,42.4001,42.3664,42.3832,38600.0
2007-07-13 15:30:00,75.4,75.41,75.38,75.39,35900.0,42.3889,42.3945,42.3776,42.3832,35900.0
2007-07-13 15:35:00,75.39,75.4,75.31,75.34,58800.0,42.3832,42.3889,42.3383,42.3551,58800.0
2007-07-13 15:40:00,75.35,75.4,75.31,75.34,53000.0,42.3608,42.3889,42.3383,42.3551,53000.0
2007-07-13 15:45:00,75.34,75.35,75.31,75.31,70700.0,42.3551,42.3608,42.3383,42.3383,70700.0
2007-07-13 15:50:00,75.31,75.36,75.3,75.3,100600.0,42.3383,42.3664,42.3326,42.3326,100600.0
2007-07-13 15:55:00,75.29,75.3,75.15,75.16,145700.0,42.327,42.3326,42.2483,42.2539,145700.0
2007-07-16 09:30:00,75.98,76.0,74.76,74.96,80200.0,42.7149,42.7262,42.0291,42.1415,80200.0
2007-07-16 09:35:00,74.98,75.25,74.98,75.21,61600.0,42.1527,42.3045,42.1527,42.282,61600.0
2007-07-16 09:40:00,75.21,75.33,75.03,75.09,80800.0,42.282,42.3495,42.1809,42.2146,80800.0
2007-07-16 09:45:00,75.12,75.15,74.96,75.09,115000.0,42.2314,42.2483,42.1415,42.2146,115000.0
2007-07-16 09:50:00,75.07,75.1,75.05,75.09,29500.0,42.2033,42.2202,42.1921,42.2146,29500.0
2007-07-16 09:55:00,75.05,75.17,75.05,75.12,33600.0,42.1921,42.2596,42.1921,42.2314,33600.0
2007-07-16 10:00:00,75.14,75.17,75.07,75.15,26700.0,42.2427,42.2596,42.2033,42.2483,26700.0
2007-07-16 10:05:00,75.16,75.24,75.16,75.21,51200.0,42.2539,42.2989,42.2539,42.282,51200.0
2007-07-16 10:10:00,75.22,75.22,75.11,75.16,33200.0,42.2877,42.2877,42.2258,42.2539,33200.0
2007-07-16 10:15:00,75.17,75.21,75.17,75.18,24000.0,42.2596,42.282,42.2596,42.2652,24000.0
2007-07-16 10:20:00,75.19,75.22,75.1,75.2,23300.0,42.2708,42.2877,42.2202,42.2764,23300.0
2007-07-16 10:25:00,75.21,75.24,75.05,75.2,64800.0,42.282,42.2989,42.1921,42.2764,64800.0
2007-07-16 10:30:00,75.2,75.23,75.16,75.2,60700.0,42.2764,42.2933,42.2539,42.2764,60700.0
2007-07-16 10:35:00,75.2,75.24,75.2,75.24,24100.0,42.2764,42.2989,42.2764,42.2989,24100.0
2007-07-16 10:40:00,75.23,75.39,75.22,75.38,54300.0,42.2933,42.3832,42.2877,42.3776,54300.0
2007-07-16 10:45:00,75.39,75.39,75.3,75.31,35300.0,42.3832,42.3832,42.3326,42.3383,35300.0
2007-07-16 10:50:00,75.28,75.29,75.17,75.22,26500.0,42.3214,42.327,42.2596,42.2877,26500.0
2007-07-16 10:55:00,75.22,75.22,75.17,75.18,39300.0,42.2877,42.2877,42.2596,42.2652,39300.0
2007-07-16 11:00:00,75.18,75.25,75.17,75.25,31900.0,42.2652,42.3045,42.2596,42.3045,31900.0
2007-07-16 11:05:00,75.25,75.26,75.2,75.24,32000.0,42.3045,42.3102,42.2764,42.2989,32000.0
2007-07-16 11:10:00,75.24,75.27,75.19,75.21,59500.0,42.2989,42.3158,42.2708,42.282,59500.0
2007-07-16 11:15:00,75.22,75.3,75.2,75.27,41200.0,42.2877,42.3326,42.2764,42.3158,41200.0
2007-07-16 11:20:00,75.27,75.31,75.21,75.27,33600.0,42.3158,42.3383,42.282,42.3158,33600.0
2007-07-16 11:25:00,75.27,75.31,75.21,75.28,32400.0,42.3158,42.3383,42.282,42.3214,32400.0
2007-07-16 11:30:00,75.29,75.38,75.29,75.37,134800.0,42.327,42.3776,42.327,42.372,134800.0
2007-07-16 11:35:00,75.35,75.39,75.31,75.31,29300.0,42.3608,42.3832,42.3383,42.3383,29300.0
2007-07-16 11:40:00,75.34,75.43,75.29,75.36,51400.0,42.3551,42.4057,42.327,42.3664,51400.0
2007-07-16 11:45:00,75.37,75.44,75.35,75.44,33500.0,42.372,42.4113,42.3608,42.4113,33500.0
2007-07-16 11:50:00,75.43,75.5,75.39,75.45,64600.0,42.4057,42.4451,42.3832,42.417,64600.0
2007-07-16 11:55:00,75.46,75.47,75.42,75.46,16800.0,42.4226,42.4282,42.4001,42.4226,16800.0
2007-07-16 12:00:00,75.46,75.48,75.45,75.45,12400.0,42.4226,42.4338,42.417,42.417,12400.0
2007-07-16 12:05:00,75.46,75.46,75.43,75.45,30900.0,42.4226,42.4226,42.4057,42.417,30900.0
2007-07-16 12:10:00,75.45,75.49,75.44,75.47,32000.0,42.417,42.4395,42.4113,42.4282,32000.0
2007-07-16 12:15:00,75.47,75.5,75.45,75.47,34100.0,42.4282,42.4451,42.417,42.4282,34100.0
2007-07-16 12:20:00,75.48,75.53,75.47,75.53,43000.0,42.4338,42.4619,42.4282,42.4619,43000.0
2007-07-16 12:25:00,75.52,75.54,75.47,75.53,56800.0,42.4563,42.4676,42.4282,42.4619,56800.0
2007-07-16 12:30:00,75.54,75.58,75.47,75.47,53000.0,42.4676,42.4901,42.4282,42.4282,53000.0
2007-07-16 12:35:00,75.48,75.54,75.47,75.53,42500.0,42.4338,42.4676,42.4282,42.4619,42500.0
2007-07-16 12:40:00,75.52,75.53,75.46,75.49,38200.0,42.4563,42.4619,42.4226,42.4395,38200.0
2007-07-16 12:45:00,75.48,75.54,75.46,75.51,30500.0,42.4338,42.4676,42.4226,42.4507,30500.0
2007-07-16 12:50:00,75.49,75.55,75.49,75.54,15900.0,42.4395,42.4732,42.4395,42.4676,15900.0
2007-07-16 12:55:00,75.52,75.54,75.49,75.52,14800.0,42.4563,42.4676,42.4395,42.4563,14800.0
2007-07-16 13:00:00,75.5,75.55,75.5,75.55,6800.0,42.4451,42.4732,42.4451,42.4732,6800.0
2007-07-16 13:05:00,75.55,75.58,75.49,75.5,46200.0,42.4732,42.4901,42.4395,42.4451,46200.0
2007-07-16 13:10:00,75.49,75.54,75.48,75.49,19200.0,42.4395,42.4676,42.4338,42.4395,19200.0
2007-07-16 13:15:00,75.5,75.5,75.45,75.5,22500.0,42.4451,42.4451,42.417,42.4451,22500.0
2007-07-16 13:20:00,75.48,75.55,75.46,75.46,43100.0,42.4338,42.4732,42.4226,42.4226,43100.0
2007-07-16 13:25:00,75.46,75.48,75.42,75.47,22000.0,42.4226,42.4338,42.4001,42.4282,22000.0
2007-07-16 13:30:00,75.48,75.51,75.45,75.48,22100.0,42.4338,42.4507,42.417,42.4338,22100.0
2007-07-16 13:35:00,75.49,75.49,75.34,75.39,96400.0,42.4395,42.4395,42.3551,42.3832,96400.0
2007-07-16 13:40:00,75.4,75.4,75.38,75.38,39300.0,42.3889,42.3889,42.3776,42.3776,39300.0
2007-07-16 13:45:00,75.38,75.4,75.34,75.35,64600.0,42.3776,42.3889,42.3551,42.3608,64600.0
2007-07-16 13:50:00,75.35,75.36,75.28,75.33,63400.0,42.3608,42.3664,42.3214,42.3495,63400.0
2007-07-16 13:55:00,75.33,75.38,75.27,75.35,82100.0,42.3495,42.3776,42.3158,42.3608,82100.0
2007-07-16 14:00:00,75.35,75.35,75.18,75.23,66100.0,42.3608,42.3608,42.2652,42.2933,66100.0
2007-07-16 14:05:00,75.22,75.36,75.21,75.34,34700.0,42.2877,42.3664,42.282,42.3551,34700.0
2007-07-16 14:10:00,75.34,75.35,75.28,75.33,26000.0,42.3551,42.3608,42.3214,42.3495,26000.0
2007-07-16 14:15:00,75.33,75.4,75.33,75.35,22700.0,42.3495,42.3889,42.3495,42.3608,22700.0
2007-07-16 14:20:00,75.32,75.41,75.32,75.41,21100.0,42.3439,42.3945,42.3439,42.3945,21100.0
2007-07-16 14:25:00,75.4,75.46,75.38,75.46,37600.0,42.3889,42.4226,42.3776,42.4226,37600.0
2007-07-16 14:30:00,75.47,75.53,75.46,75.51,29500.0,42.4282,42.4619,42.4226,42.4507,29500.0
2007-07-16 14:35:00,75.52,75.58,75.47,75.48,23300.0,42.4563,42.4901,42.4282,42.4338,23300.0
2007-07-16 14:40:00,75.48,75.56,75.46,75.5,29900.0,42.4338,42.4788,42.4226,42.4451,29900.0
2007-07-16 14:45:00,75.5,75.55,75.49,75.54,17900.0,42.4451,42.4732,42.4395,42.4676,17900.0
2007-07-16 14:50:00,75.53,75.56,75.5,75.52,22100.0,42.4619,42.4788,42.4451,42.4563,22100.0
2007-07-16 14:55:00,75.52,75.58,75.52,75.58,29800.0,42.4563,42.4901,42.4563,42.4901,29800.0
2007-07-16 15:00:00,75.58,75.59,75.54,75.59,29000.0,42.4901,42.4957,42.4676,42.4957,29000.0
2007-07-16 15:05:00,75.59,75.6,75.49,75.55,54200.0,42.4957,42.5013,42.4395,42.4732,54200.0
2007-07-16 15:10:00,75.55,75.59,75.54,75.55,31400.0,42.4732,42.4957,42.4676,42.4732,31400.0
2007-07-16 15:15:00,75.55,75.59,75.54,75.58,36300.0,42.4732,42.4957,42.4676,42.4901,36300.0
2007-07-16 15:20:00,75.59,75.6,75.53,75.56,104600.0,42.4957,42.5013,42.4619,42.4788,104600.0
2007-07-16 15:25:00,75.55,75.59,75.55,75.58,44600.0,42.4732,42.4957,42.4732,42.4901,44600.0
2007-07-16 15:30:00,75.58,75.6,75.56,75.6,51600.0,42.4901,42.5013,42.4788,42.5013,51600.0
2007-07-16 15:35:00,75.6,75.61,75.55,75.55,48700.0,42.5013,42.5069,42.4732,42.4732,48700.0
2007-07-16 15:40:00,75.56,75.56,75.49,75.51,102800.0,42.4788,42.4788,42.4395,42.4507,102800.0
2007-07-16 15:45:00,75.51,75.56,75.46,75.55,95800.0,42.4507,42.4788,42.4226,42.4732,95800.0
2007-07-16 15:50:00,75.55,75.57,75.5,75.5,127900.0,42.4732,42.4844,42.4451,42.4451,127900.0
2007-07-16 15:55:00,75.5,75.54,75.43,75.46,129400.0,42.4451,42.4676,42.4057,42.4226,129400.0
2007-07-17 09:30:00,75.26,75.46,74.81,75.31,107500.0,42.3102,42.4226,42.0572,42.3383,107500.0
2007-07-17 09:35:00,75.29,75.5,75.2,75.46,37100.0,42.327,42.4451,42.2764,42.4226,37100.0
2007-07-17 09:40:00,75.45,75.45,75.28,75.44,30700.0,42.417,42.417,42.3214,42.4113,30700.0
2007-07-17 09:45:00,75.38,75.5,75.37,75.49,33100.0,42.3776,42.4451,42.372,42.4395,33100.0
2007-07-17 09:50:00,75.5,75.57,75.46,75.54,237500.0,42.4451,42.4844,42.4226,42.4676,237500.0
2007-07-17 09:55:00,75.54,75.67,75.42,75.61,54000.0,42.4676,42.5407,42.4001,42.5069,54000.0
2007-07-17 10:00:00,75.62,75.68,75.6,75.65,43900.0,42.5125,42.5463,42.5013,42.5294,43900.0
2007-07-17 10:05:00,75.65,75.67,75.59,75.59,24200.0,42.5294,42.5407,42.4957,42.4957,24200.0
2007-07-17 10:10:00,75.59,75.61,75.55,75.57,27700.0,42.4957,42.5069,42.4732,42.4844,27700.0
2007-07-17 10:15:00,75.56,75.65,75.54,75.65,32100.0,42.4788,42.5294,42.4676,42.5294,32100.0
2007-07-17 10:20:00,75.65,75.7,75.64,75.69,23300.0,42.5294,42.5575,42.5238,42.5519,23300.0
2007-07-17 10:25:00,75.69,75.78,75.68,75.68,61800.0,42.5519,42.6025,42.5463,42.5463,61800.0
2007-07-17 10:30:00,75.69,75.69,75.54,75.55,30600.0,42.5519,42.5519,42.4676,42.4732,30600.0
2007-07-17 10:35:00,75.56,75.6,75.52,75.57,31200.0,42.4788,42.5013,42.4563,42.4844,31200.0
2007-07-17 10:40:00,75.58,75.63,75.54,75.55,38300.0,42.4901,42.5182,42.4676,42.4732,38300.0
2007-07-17 10:45:00,75.56,75.67,75.56,75.64,16200.0,42.4788,42.5407,42.4788,42.5238,16200.0
2007-07-17 10:50:00,75.65,75.65,75.51,75.63,46600.0,42.5294,42.5294,42.4507,42.5182,46600.0
2007-07-17 10:55:00,75.65,75.67,75.6,75.62,28500.0,42.5294,42.5407,42.5013,42.5125,28500.0
2007-07-17 11:00:00,75.63,75.64,75.52,75.64,22100.0,42.5182,42.5238,42.4563,42.5238,22100.0
2007-07-17 11:05:00,75.62,75.75,75.62,75.73,16100.0,42.5125,42.5856,42.5125,42.5744,16100.0
2007-07-17 11:10:00,75.75,75.76,75.65,75.7,25800.0,42.5856,42.5912,42.5294,42.5575,25800.0
2007-07-17 11:15:00,75.68,75.76,75.6,75.66,58700.0,42.5463,42.5912,42.5013,42.535,58700.0
2007-07-17 11:20:00,75.65,75.71,75.63,75.67,28400.0,42.5294,42.5631,42.5182,42.5407,28400.0
2007-07-17 11:25:00,75.66,75.71,75.61,75.67,19600.0,42.535,42.5631,42.5069,42.5407,19600.0
2007-07-17 11:30:00,75.69,75.75,75.66,75.75,13300.0,42.5519,42.5856,42.535,42.5856,13300.0
2007-07-17 11:35:00,75.74,75.78,75.6,75.6,48800.0,42.58,42.6025,42.5013,42.5013,48800.0
2007-07-17 11:40:00,75.63,75.66,75.6,75.64,20800.0,42.5182,42.535,42.5013,42.5238,20800.0
2007-07-17 11:45:00,75.64,75.65,75.6,75.61,17900.0,42.5238,42.5294,42.5013,42.5069,17900.0
2007-07-17 11:50:00,75.61,75.65,75.6,75.64,13500.0,42.5069,42.5294,42.5013,42.5238,13500.0
2007-07-17 11:55:00,75.65,75.69,75.62,75.69,19200.0,42.5294,42.5519,42.5125,42.5519,19200.0
2007-07-17 12:00:00,75.7,75.73,75.66,75.73,18700.0,42.5575,42.5744,42.535,42.5744,18700.0
2007-07-17 12:05:00,75.73,75.78,75.67,75.78,17700.0,42.5744,42.6025,42.5407,42.6025,17700.0
2007-07-17 12:10:00,75.78,75.83,75.74,75.76,56800.0,42.6025,42.6306,42.58,42.5912,56800.0
2007-07-17 12:15:00,75.76,75.76,75.62,75.62,43200.0,42.5912,42.5912,42.5125,42.5125,43200.0
2007-07-17 12:20:00,75.62,75.71,75.6,75.66,29900.0,42.5125,42.5631,42.5013,42.535,29900.0
2007-07-17 12:25:00,75.68,75.72,75.66,75.68,11300.0,42.5463,42.5688,42.535,42.5463,11300.0
2007-07-17 12:30:00,75.68,75.7,75.6,75.61,25200.0,42.5463,42.5575,42.5013,42.5069,25200.0
2007-07-17 12:35:00,75.59,75.62,75.5,75.51,43100.0,42.4957,42.5125,42.4451,42.4507,43100.0
2007-07-17 12:40:00,75.5,75.68,75.5,75.64,17000.0,42.4451,42.5463,42.4451,42.5238,17000.0
2007-07-17 12:45:00,75.61,75.65,75.6,75.62,13000.0,42.5069,42.5294,42.5013,42.5125,13000.0
2007-07-17 12:50:00,75.62,75.64,75.57,75.62,9500.0,42.5125,42.5238,42.4844,42.5125,9500.0
2007-07-17 12:55:00,75.63,75.66,75.61,75.66,15100.0,42.5182,42.535,42.5069,42.535,15100.0
2007-07-17 13:00:00,75.64,75.67,75.6,75.64,26300.0,42.5238,42.5407,42.5013,42.5238,26300.0
2007-07-17 13:05:00,75.63,75.65,75.59,75.62,18400.0,42.5182,42.5294,42.4957,42.5125,18400.0
2007-07-17 13:10:00,75.62,75.67,75.55,75.61,21800.0,42.5125,42.5407,42.4732,42.5069,21800.0
2007-07-17 13:15:00,75.61,75.65,75.59,75.65,15700.0,42.5069,42.5294,42.4957,42.5294,15700.0
2007-07-17 13:20:00,75.65,75.68,75.63,75.64,24100.0,42.5294,42.5463,42.5182,42.5238,24100.0
2007-07-17 13:25:00,75.66,75.71,75.61,75.68,30000.0,42.535,42.5631,42.5069,42.5463,30000.0
2007-07-17 13:30:00,75.68,75.68,75.64,75.67,14800.0,42.5463,42.5463,42.5238,42.5407,14800.0
2007-07-17 13:35:00,75.68,75.74,75.66,75.74,27000.0,42.5463,42.58,42.535,42.58,27000.0
2007-07-17 13:40:00,75.73,75.73,75.64,75.71,46700.0,42.5744,42.5744,42.5238,42.5631,46700.0
2007-07-17 13:45:00,75.69,75.71,75.66,75.7,27500.0,42.5519,42.5631,42.535,42.5575,27500.0
2007-07-17 13:50:00,75.7,75.77,75.69,75.77,27600.0,42.5575,42.5969,42.5519,42.5969,27600.0
2007-07-17 13:55:00,75.77,75.77,75.67,75.67,18000.0,42.5969,42.5969,42.5407,42.5407,18000.0
2007-07-17 14:00:00,75.69,75.82,75.69,75.8,34400.0,42.5519,42.625,42.5519,42.6137,34400.0
2007-07-17 14:05:00,75.78,75.83,75.77,75.78,20900.0,42.6025,42.6306,42.5969,42.6025,20900.0
2007-07-17 14:10:00,75.77,75.89,75.75,75.88,17900.0,42.5969,42.6643,42.5856,42.6587,17900.0
2007-07-17 14:15:00,75.88,75.9,75.87,75.88,26100.0,42.6587,42.67,42.6531,42.6587,26100.0
2007-07-17 14:20:00,75.89,75.9,75.86,75.86,23800.0,42.6643,42.67,42.6475,42.6475,23800.0
2007-07-17 14:25:00,75.86,75.9,75.86,75.88,23000.0,42.6475,42.67,42.6475,42.6587,23000.0
2007-07-17 14:30:00,75.88,75.9,75.86,75.9,30100.0,42.6587,42.67,42.6475,42.67,30100.0
2007-07-17 14:35:00,75.89,75.9,75.85,75.85,143100.0,42.6643,42.67,42.6418,42.6418,143100.0
2007-07-17 14:40:00,75.85,75.87,75.76,75.76,36300.0,42.6418,42.6531,42.5912,42.5912,36300.0
2007-07-17 14:45:00,75.77,75.82,75.75,75.77,27400.0,42.5969,42.625,42.5856,42.5969,27400.0
2007-07-17 14:50:00,75.75,75.77,75.69,75.69,20000.0,42.5856,42.5969,42.5519,42.5519,20000.0
2007-07-17 14:55:00,75.69,75.73,75.69,75.72,34100.0,42.5519,42.5744,42.5519,42.5688,34100.0
2007-07-17 15:00:00,75.72,75.74,75.67,75.67,41300.0,42.5688,42.58,42.5407,42.5407,41300.0
2007-07-17 15:05:00,75.68,75.77,75.67,75.74,36800.0,42.5463,42.5969,42.5407,42.58,36800.0
2007-07-17 15:10:00,75.74,75.75,75.7,75.7,17900.0,42.58,42.5856,42.5575,42.5575,17900.0
2007-07-17 15:15:00,75.71,75.73,75.68,75.68,29900.0,42.5631,42.5744,42.5463,42.5463,29900.0
2007-07-17 15:20:00,75.69,75.69,75.6,75.65,53100.0,42.5519,42.5519,42.5013,42.5294,53100.0
2007-07-17 15:25:00,75.66,75.67,75.56,75.66,48700.0,42.535,42.5407,42.4788,42.535,48700.0
2007-07-17 15:30:00,75.65,75.69,75.58,75.65,42200.0,42.5294,42.5519,42.4901,42.5294,42200.0
2007-07-17 15:35:00,75.65,75.75,75.63,75.74,41500.0,42.5294,42.5856,42.5182,42.58,41500.0
2007-07-17 15:40:00,75.74,75.75,75.66,75.69,63300.0,42.58,42.5856,42.535,42.5519,63300.0
2007-07-17 15:45:00,75.69,75.73,75.66,75.67,42500.0,42.5519,42.5744,42.535,42.5407,42500.0
2007-07-17 15:50:00,75.67,75.67,75.56,75.57,85500.0,42.5407,42.5407,42.4788,42.4844,85500.0
2007-07-17 15:55:00,75.57,75.59,75.52,75.54,97900.0,42.4844,42.4957,42.4563,42.4676,97900.0
2007-07-18 09:30:00,75.57,75.6,75.39,75.55,87600.0,42.4844,42.5013,42.3832,42.4732,87600.0
2007-07-18 09:35:00,75.55,75.69,75.54,75.68,30600.0,42.4732,42.5519,42.4676,42.5463,30600.0
2007-07-18 09:40:00,75.69,75.88,75.62,75.88,32600.0,42.5519,42.6587,42.5125,42.6587,32600.0
2007-07-18 09:45:00,75.88,75.88,75.53,75.66,131100.0,42.6587,42.6587,42.4619,42.535,131100.0
2007-07-18 09:50:00,75.63,75.77,75.58,75.63,60100.0,42.5182,42.5969,42.4901,42.5182,60100.0
2007-07-18 09:55:00,75.64,75.72,75.56,75.66,44300.0,42.5238,42.5688,42.4788,42.535,44300.0
2007-07-18 10:00:00,75.61,75.79,75.6,75.64,46500.0,42.5069,42.6081,42.5013,42.5238,46500.0
2007-07-18 10:05:00,75.64,75.7,75.53,75.55,39200.0,42.5238,42.5575,42.4619,42.4732,39200.0
2007-07-18 10:10:00,75.55,75.64,75.47,75.62,66400.0,42.4732,42.5238,42.4282,42.5125,66400.0
2007-07-18 10:15:00,75.59,75.62,75.56,75.62,69500.0,42.4957,42.5125,42.4788,42.5125,69500.0
2007-07-18 10:20:00,75.61,75.76,75.54,75.56,60900.0,42.5069,42.5912,42.4676,42.4788,60900.0
2007-07-18 10:25:00,75.58,75.73,75.55,75.71,45700.0,42.4901,42.5744,42.4732,42.5631,45700.0
2007-07-18 10:30:00,75.71,75.76,75.5,75.55,85400.0,42.5631,42.5912,42.4451,42.4732,85400.0
2007-07-18 10:35:00,75.53,75.75,75.52,75.54,72800.0,42.4619,42.5856,42.4563,42.4676,72800.0
2007-07-18 10:40:00,75.53,75.65,75.5,75.55,39200.0,42.4619,42.5294,42.4451,42.4732,39200.0
2007-07-18 10:45:00,75.55,75.55,75.3,75.38,70100.0,42.4732,42.4732,42.3326,42.3776,70100.0
2007-07-18 10:50:00,75.4,75.54,75.35,75.49,35500.0,42.3889,42.4676,42.3608,42.4395,35500.0
2007-07-18 10:55:00,75.46,75.67,75.44,75.57,68000.0,42.4226,42.5407,42.4113,42.4844,68000.0
2007-07-18 11:00:00,75.56,75.56,75.5,75.53,213000.0,42.4788,42.4788,42.4451,42.4619,213000.0
2007-07-18 11:05:00,75.53,75.62,75.46,75.46,28000.0,42.4619,42.5125,42.4226,42.4226,28000.0
2007-07-18 11:10:00,75.47,75.56,75.43,75.48,23500.0,42.4282,42.4788,42.4057,42.4338,23500.0
2007-07-18 11:15:00,75.5,75.5,75.32,75.37,38000.0,42.4451,42.4451,42.3439,42.372,38000.0
2007-07-18 11:20:00,75.37,75.37,75.25,75.27,35300.0,42.372,42.372,42.3045,42.3158,35300.0
2007-07-18 11:25:00,75.27,75.28,75.13,75.16,31600.0,42.3158,42.3214,42.2371,42.2539,31600.0
2007-07-18 11:30:00,75.17,75.25,75.04,75.05,47100.0,42.2596,42.3045,42.1865,42.1921,47100.0
2007-07-18 11:35:00,75.05,75.07,74.87,74.98,91700.0,42.1921,42.2033,42.0909,42.1527,91700.0
2007-07-18 11:40:00,74.97,75.04,74.95,75.03,34000.0,42.1471,42.1865,42.1359,42.1809,34000.0
2007-07-18 11:45:00,75.05,75.07,75.0,75.02,19700.0,42.1921,42.2033,42.164,42.1752,19700.0
2007-07-18 11:50:00,75.0,75.03,74.93,74.97,21800.0,42.164,42.1809,42.1246,42.1471,21800.0
2007-07-18 11:55:00,74.96,75.12,74.94,74.99,36100.0,42.1415,42.2314,42.1303,42.1584,36100.0
2007-07-18 12:00:00,75.0,75.09,74.95,75.05,26300.0,42.164,42.2146,42.1359,42.1921,26300.0
2007-07-18 12:05:00,75.04,75.07,74.92,74.94,23300.0,42.1865,42.2033,42.119,42.1303,23300.0
2007-07-18 12:10:00,74.92,75.06,74.92,75.03,22000.0,42.119,42.1977,42.119,42.1809,22000.0
2007-07-18 12:15:00,75.03,75.06,74.78,74.82,49200.0,42.1809,42.1977,42.0403,42.0628,49200.0
2007-07-18 12:20:00,74.82,74.92,74.78,74.81,57900.0,42.0628,42.119,42.0403,42.0572,57900.0
2007-07-18 12:25:00,74.81,74.89,74.78,74.88,43200.0,42.0572,42.1021,42.0403,42.0965,43200.0
2007-07-18 12:30:00,74.9,74.98,74.85,74.92,31900.0,42.1078,42.1527,42.0797,42.119,31900.0
2007-07-18 12:35:00,74.93,74.95,74.88,74.91,52900.0,42.1246,42.1359,42.0965,42.1134,52900.0
2007-07-18 12:40:00,74.88,74.9,74.85,74.88,17300.0,42.0965,42.1078,42.0797,42.0965,17300.0
2007-07-18 12:45:00,74.87,75.01,74.87,74.99,37800.0,42.0909,42.1696,42.0909,42.1584,37800.0
2007-07-18 12:50:00,75.01,75.05,74.99,75.04,30900.0,42.1696,42.1921,42.1584,42.1865,30900.0
2007-07-18 12:55:00,75.03,75.09,75.01,75.07,31000.0,42.1809,42.2146,42.1696,42.2033,31000.0
2007-07-18 13:00:00,75.07,75.09,75.04,75.06,29900.0,42.2033,42.2146,42.1865,42.1977,29900.0
2007-07-18 13:05:00,75.05,75.05,74.95,75.0,38100.0,42.1921,42.1921,42.1359,42.164,38100.0
2007-07-18 13:10:00,75.0,75.09,74.94,75.01,65400.0,42.164,42.2146,42.1303,42.1696,65400.0
2007-07-18 13:15:00,74.99,75.01,74.95,74.96,15200.0,42.1584,42.1696,42.1359,42.1415,15200.0
2007-07-18 13:20:00,74.97,75.07,74.96,75.01,13000.0,42.1471,42.2033,42.1415,42.1696,13000.0
2007-07-18 13:25:00,75.0,75.07,74.92,74.94,21600.0,42.164,42.2033,42.119,42.1303,21600.0
2007-07-18 13:30:00,74.92,75.06,74.92,75.03,13600.0,42.119,42.1977,42.119,42.1809,13600.0
2007-07-18 13:35:00,75.03,75.12,75.02,75.1,22600.0,42.1809,42.2314,42.1752,42.2202,22600.0
2007-07-18 13:40:00,75.09,75.25,75.08,75.25,44300.0,42.2146,42.3045,42.209,42.3045,44300.0
2007-07-18 13:45:00,75.23,75.28,75.15,75.24,25500.0,42.2933,42.3214,42.2483,42.2989,25500.0
2007-07-18 13:50:00,75.23,75.25,75.05,75.11,36000.0,42.2933,42.3045,42.1921,42.2258,36000.0
2007-07-18 13:55:00,75.09,75.1,74.96,75.01,41800.0,42.2146,42.2202,42.1415,42.1696,41800.0
2007-07-18 14:00:00,75.0,75.05,74.94,74.98,79700.0,42.164,42.1921,42.1303,42.1527,79700.0
2007-07-18 14:05:00,74.97,75.04,74.97,74.98,40300.0,42.1471,42.1865,42.1471,42.1527,40300.0
2007-07-18 14:10:00,74.99,75.04,74.94,74.95,60600.0,42.1584,42.1865,42.1303,42.1359,60600.0
2007-07-18 14:15:00,74.94,74.94,74.8,74.86,46400.0,42.1303,42.1303,42.0515,42.0853,46400.0
2007-07-18 14:20:00,74.86,74.88,74.8,74.86,29900.0,42.0853,42.0965,42.0515,42.0853,29900.0
2007-07-18 14:25:00,74.86,74.88,74.75,74.76,53300.0,42.0853,42.0965,42.0234,42.0291,53300.0
2007-07-18 14:30:00,74.77,74.8,74.77,74.8,24100.0,42.0347,42.0515,42.0347,42.0515,24100.0
2007-07-18 14:35:00,74.8,74.88,74.77,74.78,41800.0,42.0515,42.0965,42.0347,42.0403,41800.0
2007-07-18 14:40:00,74.79,74.79,74.66,74.66,34300.0,42.0459,42.0459,41.9728,41.9728,34300.0
2007-07-18 14:45:00,74.66,74.8,74.64,74.73,35000.0,41.9728,42.0515,41.9616,42.0122,35000.0
2007-07-18 14:50:00,74.73,74.88,74.69,74.82,25100.0,42.0122,42.0965,41.9897,42.0628,25100.0
2007-07-18 14:55:00,74.81,74.89,74.75,74.83,32900.0,42.0572,42.1021,42.0234,42.0684,32900.0
2007-07-18 15:00:00,74.84,74.91,74.82,74.86,53100.0,42.074,42.1134,42.0628,42.0853,53100.0
2007-07-18 15:05:00,74.87,74.96,74.86,74.95,76000.0,42.0909,42.1415,42.0853,42.1359,76000.0
2007-07-18 15:10:00,74.96,74.97,74.85,74.85,73700.0,42.1415,42.1471,42.0797,42.0797,73700.0
2007-07-18 15:15:00,74.85,74.9,74.81,74.84,66500.0,42.0797,42.1078,42.0572,42.074,66500.0
2007-07-18 15:20:00,74.83,74.84,74.75,74.8,80900.0,42.0684,42.074,42.0234,42.0515,80900.0
2007-07-18 15:25:00,74.8,74.89,74.8,74.82,47100.0,42.0515,42.1021,42.0515,42.0628,47100.0
2007-07-18 15:30:00,74.82,74.97,74.82,74.97,54300.0,42.0628,42.1471,42.0628,42.1471,54300.0
2007-07-18 15:35:00,74.96,75.1,74.96,75.04,92800.0,42.1415,42.2202,42.1415,42.1865,92800.0
2007-07-18 15:40:00,75.03,75.09,74.93,75.05,75700.0,42.1809,42.2146,42.1246,42.1921,75700.0
2007-07-18 15:45:00,75.04,75.25,75.01,75.21,122600.0,42.1865,42.3045,42.1696,42.282,122600.0
2007-07-18 15:50:00,75.21,75.29,75.17,75.26,139700.0,42.282,42.327,42.2596,42.3102,139700.0
2007-07-18 15:55:00,75.25,75.29,75.2,75.29,118400.0,42.3045,42.327,42.2764,42.327,118400.0
2007-07-19 09:30:00,75.26,75.42,75.22,75.24,72500.0,42.3102,42.4001,42.2877,42.2989,72500.0
2007-07-19 09:35:00,75.24,75.4,75.1,75.15,52900.0,42.2989,42.3889,42.2202,42.2483,52900.0
2007-07-19 09:40:00,75.16,75.22,75.16,75.22,39600.0,42.2539,42.2877,42.2539,42.2877,39600.0
2007-07-19 09:45:00,75.22,75.45,75.21,75.45,54300.0,42.2877,42.417,42.282,42.417,54300.0
2007-07-19 09:50:00,75.45,75.57,75.39,75.45,49300.0,42.417,42.4844,42.3832,42.417,49300.0
2007-07-19 09:55:00,75.45,75.57,75.41,75.49,39100.0,42.417,42.4844,42.3945,42.4395,39100.0
2007-07-19 10:00:00,75.48,75.51,75.37,75.47,36900.0,42.4338,42.4507,42.372,42.4282,36900.0
2007-07-19 10:05:00,75.49,75.51,75.41,75.45,72800.0,42.4395,42.4507,42.3945,42.417,72800.0
2007-07-19 10:10:00,75.47,75.47,75.26,75.26,21700.0,42.4282,42.4282,42.3102,42.3102,21700.0
2007-07-19 10:15:00,75.26,75.41,75.2,75.23,138000.0,42.3102,42.3945,42.2764,42.2933,138000.0
2007-07-19 10:20:00,75.25,75.31,75.21,75.28,28800.0,42.3045,42.3383,42.282,42.3214,28800.0
2007-07-19 10:25:00,75.27,75.35,75.25,75.33,39800.0,42.3158,42.3608,42.3045,42.3495,39800.0
2007-07-19 10:30:00,75.35,75.5,75.27,75.45,55500.0,42.3608,42.4451,42.3158,42.417,55500.0
2007-07-19 10:35:00,75.43,75.54,75.38,75.47,151400.0,42.4057,42.4676,42.3776,42.4282,151400.0
2007-07-19 10:40:00,75.47,75.51,75.4,75.42,23600.0,42.4282,42.4507,42.3889,42.4001,23600.0
2007-07-19 10:45:00,75.41,75.43,75.31,75.43,83300.0,42.3945,42.4057,42.3383,42.4057,83300.0
2007-07-19 10:50:00,75.41,75.5,75.4,75.44,33100.0,42.3945,42.4451,42.3889,42.4113,33100.0
2007-07-19 10:55:00,75.42,75.44,75.36,75.41,16000.0,42.4001,42.4113,42.3664,42.3945,16000.0
2007-07-19 11:00:00,75.39,75.52,75.39,75.5,32700.0,42.3832,42.4563,42.3832,42.4451,32700.0
2007-07-19 11:05:00,75.5,75.53,75.46,75.53,29100.0,42.4451,42.4619,42.4226,42.4619,29100.0
2007-07-19 11:10:00,75.52,75.55,75.41,75.44,44000.0,42.4563,42.4732,42.3945,42.4113,44000.0
2007-07-19 11:15:00,75.44,75.55,75.4,75.54,40800.0,42.4113,42.4732,42.3889,42.4676,40800.0
2007-07-19 11:20:00,75.56,75.59,75.49,75.53,44500.0,42.4788,42.4957,42.4395,42.4619,44500.0
2007-07-19 11:25:00,75.53,75.55,75.52,75.53,37200.0,42.4619,42.4732,42.4563,42.4619,37200.0
2007-07-19 11:30:00,75.53,75.55,75.52,75.54,20600.0,42.4619,42.4732,42.4563,42.4676,20600.0
2007-07-19 11:35:00,75.54,75.55,75.5,75.55,15300.0,42.4676,42.4732,42.4451,42.4732,15300.0
2007-07-19 11:40:00,75.55,75.55,75.51,75.54,24000.0,42.4732,42.4732,42.4507,42.4676,24000.0
2007-07-19 11:45:00,75.54,75.55,75.49,75.52,41300.0,42.4676,42.4732,42.4395,42.4563,41300.0
2007-07-19 11:50:00,75.54,75.55,75.52,75.55,26400.0,42.4676,42.4732,42.4563,42.4732,26400.0
2007-07-19 11:55:00,75.55,75.55,75.48,75.53,15200.0,42.4732,42.4732,42.4338,42.4619,15200.0
2007-07-19 12:00:00,75.5,75.54,75.43,75.54,41800.0,42.4451,42.4676,42.4057,42.4676,41800.0
2007-07-19 12:05:00,75.54,75.55,75.52,75.55,55700.0,42.4676,42.4732,42.4563,42.4732,55700.0
2007-07-19 12:10:00,75.54,75.58,75.53,75.55,51600.0,42.4676,42.4901,42.4619,42.4732,51600.0
2007-07-19 12:15:00,75.56,75.63,75.54,75.6,44900.0,42.4788,42.5182,42.4676,42.5013,44900.0
2007-07-19 12:20:00,75.6,75.63,75.5,75.61,19800.0,42.5013,42.5182,42.4451,42.5069,19800.0
2007-07-19 12:25:00,75.61,75.64,75.59,75.59,21000.0,42.5069,42.5238,42.4957,42.4957,21000.0
2007-07-19 12:30:00,75.59,75.66,75.57,75.59,29200.0,42.4957,42.535,42.4844,42.4957,29200.0
2007-07-19 12:35:00,75.6,75.65,75.58,75.64,11700.0,42.5013,42.5294,42.4901,42.5238,11700.0
2007-07-19 12:40:00,75.63,75.65,75.61,75.64,13600.0,42.5182,42.5294,42.5069,42.5238,13600.0
2007-07-19 12:45:00,75.62,75.67,75.62,75.66,8900.0,42.5125,42.5407,42.5125,42.535,8900.0
2007-07-19 12:50:00,75.68,75.74,75.67,75.7,19000.0,42.5463,42.58,42.5407,42.5575,19000.0
2007-07-19 12:55:00,75.71,75.71,75.68,75.69,21100.0,42.5631,42.5631,42.5463,42.5519,21100.0
2007-07-19 13:00:00,75.69,75.7,75.68,75.69,11700.0,42.5519,42.5575,42.5463,42.5519,11700.0
2007-07-19 13:05:00,75.68,75.69,75.61,75.66,30300.0,42.5463,42.5519,42.5069,42.535,30300.0
2007-07-19 13:10:00,75.66,75.72,75.64,75.64,28700.0,42.535,42.5688,42.5238,42.5238,28700.0
2007-07-19 13:15:00,75.65,75.7,75.64,75.68,18700.0,42.5294,42.5575,42.5238,42.5463,18700.0
2007-07-19 13:20:00,75.66,75.69,75.64,75.68,8800.0,42.535,42.5519,42.5238,42.5463,8800.0
2007-07-19 13:25:00,75.66,75.67,75.64,75.66,15000.0,42.535,42.5407,42.5238,42.535,15000.0
2007-07-19 13:30:00,75.65,75.69,75.64,75.66,8400.0,42.5294,42.5519,42.5238,42.535,8400.0
2007-07-19 13:35:00,75.67,75.7,75.61,75.67,19000.0,42.5407,42.5575,42.5069,42.5407,19000.0
2007-07-19 13:40:00,75.67,75.71,75.66,75.67,7000.0,42.5407,42.5631,42.535,42.5407,7000.0
2007-07-19 13:45:00,75.69,75.75,75.67,75.73,30700.0,42.5519,42.5856,42.5407,42.5744,30700.0
2007-07-19 13:50:00,75.73,75.75,75.7,75.73,19100.0,42.5744,42.5856,42.5575,42.5744,19100.0
2007-07-19 13:55:00,75.73,75.75,75.72,75.74,15800.0,42.5744,42.5856,42.5688,42.58,15800.0
2007-07-19 14:00:00,75.75,75.75,75.67,75.69,36800.0,42.5856,42.5856,42.5407,42.5519,36800.0
2007-07-19 14:05:00,75.69,75.75,75.66,75.71,72600.0,42.5519,42.5856,42.535,42.5631,72600.0
2007-07-19 14:10:00,75.7,75.72,75.6,75.69,84400.0,42.5575,42.5688,42.5013,42.5519,84400.0
2007-07-19 14:15:00,75.68,75.7,75.61,75.69,45100.0,42.5463,42.5575,42.5069,42.5519,45100.0
2007-07-19 14:20:00,75.68,75.74,75.64,75.7,22700.0,42.5463,42.58,42.5238,42.5575,22700.0
2007-07-19 14:25:00,75.68,75.72,75.63,75.64,21500.0,42.5463,42.5688,42.5182,42.5238,21500.0
2007-07-19 14:30:00,75.64,75.69,75.63,75.67,16000.0,42.5238,42.5519,42.5182,42.5407,16000.0
2007-07-19 14:35:00,75.67,75.72,75.64,75.67,17100.0,42.5407,42.5688,42.5238,42.5407,17100.0
2007-07-19 14:40:00,75.67,75.71,75.63,75.69,19600.0,42.5407,42.5631,42.5182,42.5519,19600.0
2007-07-19 14:45:00,75.69,75.73,75.64,75.73,42200.0,42.5519,42.5744,42.5238,42.5744,42200.0
2007-07-19 14:50:00,75.72,75.74,75.69,75.73,27500.0,42.5688,42.58,42.5519,42.5744,27500.0
2007-07-19 14:55:00,75.73,75.74,75.72,75.74,28300.0,42.5744,42.58,42.5688,42.58,28300.0
2007-07-19 15:00:00,75.74,75.87,75.74,75.85,145500.0,42.58,42.6531,42.58,42.6418,145500.0
2007-07-19 15:05:00,75.84,75.91,75.79,75.89,56700.0,42.6362,42.6756,42.6081,42.6643,56700.0
2007-07-19 15:10:00,75.89,75.91,75.87,75.89,33700.0,42.6643,42.6756,42.6531,42.6643,33700.0
2007-07-19 15:15:00,75.9,75.9,75.87,75.89,37200.0,42.67,42.67,42.6531,42.6643,37200.0
2007-07-19 15:20:00,75.89,75.92,75.85,75.89,65400.0,42.6643,42.6812,42.6418,42.6643,65400.0
2007-07-19 15:25:00,75.88,75.96,75.87,75.94,84400.0,42.6587,42.7037,42.6531,42.6924,84400.0
2007-07-19 15:30:00,75.93,75.96,75.81,75.93,81000.0,42.6868,42.7037,42.6194,42.6868,81000.0
2007-07-19 15:35:00,75.93,75.98,75.9,75.94,46100.0,42.6868,42.7149,42.67,42.6924,46100.0
2007-07-19 15:40:00,75.93,75.98,75.85,75.86,55500.0,42.6868,42.7149,42.6418,42.6475,55500.0
2007-07-19 15:45:00,75.86,75.9,75.79,75.8,132500.0,42.6475,42.67,42.6081,42.6137,132500.0
2007-07-19 15:50:00,75.8,75.9,75.79,75.86,144200.0,42.6137,42.67,42.6081,42.6475,144200.0
2007-07-19 15:55:00,75.86,75.9,75.82,75.84,112900.0,42.6475,42.67,42.625,42.6362,112900.0
2007-07-20 09:30:00,75.62,75.62,75.0,75.2,1110200.0,42.5125,42.5125,42.164,42.2764,1110200.0
2007-07-20 09:35:00,75.18,75.28,74.96,75.12,75400.0,42.2652,42.3214,42.1415,42.2314,75400.0
2007-07-20 09:40:00,75.12,75.18,75.0,75.16,45500.0,42.2314,42.2652,42.164,42.2539,45500.0
2007-07-20 09:45:00,75.17,75.23,75.1,75.16,27300.0,42.2596,42.2933,42.2202,42.2539,27300.0
2007-07-20 09:50:00,75.16,75.22,75.04,75.05,63000.0,42.2539,42.2877,42.1865,42.1921,63000.0
2007-07-20 09:55:00,75.05,75.17,75.01,75.15,52000.0,42.1921,42.2596,42.1696,42.2483,52000.0
2007-07-20 10:00:00,75.16,75.18,75.0,75.14,59900.0,42.2539,42.2652,42.164,42.2427,59900.0
2007-07-20 10:05:00,75.14,75.17,75.07,75.12,36500.0,42.2427,42.2596,42.2033,42.2314,36500.0
2007-07-20 10:10:00,75.13,75.35,75.07,75.31,37400.0,42.2371,42.3608,42.2033,42.3383,37400.0
2007-07-20 10:15:00,75.31,75.32,75.09,75.14,30900.0,42.3383,42.3439,42.2146,42.2427,30900.0
2007-07-20 10:20:00,75.13,75.15,75.08,75.13,39700.0,42.2371,42.2483,42.209,42.2371,39700.0
2007-07-20 10:25:00,75.12,75.16,75.1,75.12,17300.0,42.2314,42.2539,42.2202,42.2314,17300.0
2007-07-20 10:30:00,75.12,75.14,74.98,74.99,68900.0,42.2314,42.2427,42.1527,42.1584,68900.0
2007-07-20 10:35:00,75.01,75.02,74.92,75.01,71000.0,42.1696,42.1752,42.119,42.1696,71000.0
2007-07-20 10:40:00,75.0,75.1,74.99,75.0,29900.0,42.164,42.2202,42.1584,42.164,29900.0
2007-07-20 10:45:00,74.98,75.0,74.92,75.0,41600.0,42.1527,42.164,42.119,42.164,41600.0
2007-07-20 10:50:00,75.0,75.18,75.0,75.15,32200.0,42.164,42.2652,42.164,42.2483,32200.0
2007-07-20 10:55:00,75.15,75.15,75.07,75.07,17000.0,42.2483,42.2483,42.2033,42.2033,17000.0
2007-07-20 11:00:00,75.06,75.12,75.04,75.1,17400.0,42.1977,42.2314,42.1865,42.2202,17400.0
2007-07-20 11:05:00,75.11,75.15,75.02,75.15,53500.0,42.2258,42.2483,42.1752,42.2483,53500.0
2007-07-20 11:10:00,75.14,75.15,75.04,75.04,27500.0,42.2427,42.2483,42.1865,42.1865,27500.0
2007-07-20 11:15:00,75.05,75.05,74.92,75.01,47500.0,42.1921,42.1921,42.119,42.1696,47500.0
2007-07-20 11:20:00,75.01,75.02,74.83,74.87,30600.0,42.1696,42.1752,42.0684,42.0909,30600.0
2007-07-20 11:25:00,74.87,74.94,74.85,74.93,24700.0,42.0909,42.1303,42.0797,42.1246,24700.0
2007-07-20 11:30:00,74.94,75.06,74.93,75.06,21200.0,42.1303,42.1977,42.1246,42.1977,21200.0
2007-07-20 11:35:00,75.06,75.07,74.75,74.85,60900.0,42.1977,42.2033,42.0234,42.0797,60900.0
2007-07-20 11:40:00,74.85,74.96,74.82,74.89,38800.0,42.0797,42.1415,42.0628,42.1021,38800.0
2007-07-20 11:45:00,74.9,75.05,74.89,75.02,13200.0,42.1078,42.1921,42.1021,42.1752,13200.0
2007-07-20 11:50:00,75.02,75.04,74.99,75.04,15800.0,42.1752,42.1865,42.1584,42.1865,15800.0
2007-07-20 11:55:00,75.04,75.04,74.98,75.01,16700.0,42.1865,42.1865,42.1527,42.1696,16700.0
2007-07-20 12:00:00,75.02,75.03,74.96,74.96,43400.0,42.1752,42.1809,42.1415,42.1415,43400.0
2007-07-20 12:05:00,74.97,75.14,74.97,75.06,20100.0,42.1471,42.2427,42.1471,42.1977,20100.0
2007-07-20 12:10:00,75.06,75.09,75.03,75.04,7000.0,42.1977,42.2146,42.1809,42.1865,7000.0
2007-07-20 12:15:00,75.03,75.04,74.97,74.97,36900.0,42.1809,42.1865,42.1471,42.1471,36900.0
2007-07-20 12:20:00,74.98,75.07,74.97,75.06,17800.0,42.1527,42.2033,42.1471,42.1977,17800.0
2007-07-20 12:25:00,75.05,75.07,75.03,75.06,21800.0,42.1921,42.2033,42.1809,42.1977,21800.0
2007-07-20 12:30:00,75.07,75.08,75.04,75.06,17900.0,42.2033,42.209,42.1865,42.1977,17900.0
2007-07-20 12:35:00,75.06,75.06,75.02,75.04,20400.0,42.1977,42.1977,42.1752,42.1865,20400.0
2007-07-20 12:40:00,75.06,75.09,75.0,75.01,31000.0,42.1977,42.2146,42.164,42.1696,31000.0
2007-07-20 12:45:00,75.01,75.08,75.0,75.03,37000.0,42.1696,42.209,42.164,42.1809,37000.0
2007-07-20 12:50:00,75.02,75.06,75.0,75.0,21900.0,42.1752,42.1977,42.164,42.164,21900.0
2007-07-20 12:55:00,75.0,75.09,74.91,74.95,60400.0,42.164,42.2146,42.1134,42.1359,60400.0
2007-07-20 13:00:00,74.95,75.08,74.95,74.97,39400.0,42.1359,42.209,42.1359,42.1471,39400.0
2007-07-20 13:05:00,74.98,75.07,74.97,75.04,17700.0,42.1527,42.2033,42.1471,42.1865,17700.0
2007-07-20 13:10:00,75.04,75.1,75.0,75.03,25600.0,42.1865,42.2202,42.164,42.1809,25600.0
2007-07-20 13:15:00,75.01,75.13,75.01,75.13,31000.0,42.1696,42.2371,42.1696,42.2371,31000.0
2007-07-20 13:20:00,75.11,75.14,75.05,75.14,34000.0,42.2258,42.2427,42.1921,42.2427,34000.0
2007-07-20 13:25:00,75.14,75.15,75.09,75.12,47200.0,42.2427,42.2483,42.2146,42.2314,47200.0
2007-07-20 13:30:00,75.11,75.16,75.1,75.14,17800.0,42.2258,42.2539,42.2202,42.2427,17800.0
2007-07-20 13:35:00,75.15,75.23,75.15,75.19,24900.0,42.2483,42.2933,42.2483,42.2708,24900.0
2007-07-20 13:40:00,75.19,75.28,75.18,75.27,26000.0,42.2708,42.3214,42.2652,42.3158,26000.0
2007-07-20 13:45:00,75.26,75.26,75.11,75.12,16100.0,42.3102,42.3102,42.2258,42.2314,16100.0
2007-07-20 13:50:00,75.15,75.27,75.11,75.12,30800.0,42.2483,42.3158,42.2258,42.2314,30800.0
2007-07-20 13:55:00,75.12,75.14,75.05,75.07,16300.0,42.2314,42.2427,42.1921,42.2033,16300.0
2007-07-20 14:00:00,75.07,75.08,75.0,75.05,23400.0,42.2033,42.209,42.164,42.1921,23400.0
2007-07-20 14:05:00,75.05,75.32,75.02,75.25,46800.0,42.1921,42.3439,42.1752,42.3045,46800.0
2007-07-20 14:10:00,75.24,75.24,75.07,75.08,45800.0,42.2989,42.2989,42.2033,42.209,45800.0
2007-07-20 14:15:00,75.09,75.15,75.02,75.12,48200.0,42.2146,42.2483,42.1752,42.2314,48200.0
2007-07-20 14:20:00,75.1,75.25,75.05,75.14,52800.0,42.2202,42.3045,42.1921,42.2427,52800.0
2007-07-20 14:25:00,75.14,75.17,75.1,75.11,41800.0,42.2427,42.2596,42.2202,42.2258,41800.0
2007-07-20 14:30:00,75.1,75.12,75.02,75.08,42100.0,42.2202,42.2314,42.1752,42.209,42100.0
2007-07-20 14:35:00,75.08,75.08,74.97,74.97,43200.0,42.209,42.209,42.1471,42.1471,43200.0
2007-07-20 14:40:00,74.98,75.06,74.98,75.0,52100.0,42.1527,42.1977,42.1527,42.164,52100.0
2007-07-20 14:45:00,75.0,75.09,74.96,75.07,45000.0,42.164,42.2146,42.1415,42.2033,45000.0
2007-07-20 14:50:00,75.05,75.07,75.0,75.03,54600.0,42.1921,42.2033,42.164,42.1809,54600.0
2007-07-20 14:55:00,75.03,75.14,75.01,75.12,20100.0,42.1809,42.2427,42.1696,42.2314,20100.0
2007-07-20 15:00:00,75.1,75.27,75.09,75.27,26500.0,42.2202,42.3158,42.2146,42.3158,26500.0
2007-07-20 15:05:00,75.26,75.26,75.04,75.09,34200.0,42.3102,42.3102,42.1865,42.2146,34200.0
2007-07-20 15:10:00,75.07,75.07,74.99,75.01,69900.0,42.2033,42.2033,42.1584,42.1696,69900.0
2007-07-20 15:15:00,75.02,75.13,75.02,75.1,33100.0,42.1752,42.2371,42.1752,42.2202,33100.0
2007-07-20 15:20:00,75.1,75.15,75.01,75.06,111900.0,42.2202,42.2483,42.1696,42.1977,111900.0
2007-07-20 15:25:00,75.04,75.1,74.97,74.98,109400.0,42.1865,42.2202,42.1471,42.1527,109400.0
2007-07-20 15:30:00,74.98,75.02,74.91,74.96,158300.0,42.1527,42.1752,42.1134,42.1415,158300.0
2007-07-20 15:35:00,74.95,75.02,74.94,74.98,136100.0,42.1359,42.1752,42.1303,42.1527,136100.0
2007-07-20 15:40:00,74.97,75.0,74.95,75.0,123600.0,42.1471,42.164,42.1359,42.164,123600.0
2007-07-20 15:45:00,75.0,75.0,74.95,74.97,106900.0,42.164,42.164,42.1359,42.1471,106900.0
2007-07-20 15:50:00,74.97,75.0,74.95,74.95,187300.0,42.1471,42.164,42.1359,42.1359,187300.0
2007-07-20 15:55:00,74.96,75.03,74.92,74.99,168700.0,42.1415,42.1809,42.119,42.1584,168700.0
2007-07-23 09:30:00,74.98,75.4,74.98,75.37,95500.0,42.1527,42.3889,42.1527,42.372,95500.0
2007-07-23 09:35:00,75.36,75.47,75.35,75.44,85400.0,42.3664,42.4282,42.3608,42.4113,85400.0
2007-07-23 09:40:00,75.43,75.55,75.39,75.49,83000.0,42.4057,42.4732,42.3832,42.4395,83000.0
2007-07-23 09:45:00,75.47,75.5,75.35,75.36,70000.0,42.4282,42.4451,42.3608,42.3664,70000.0
2007-07-23 09:50:00,75.38,75.42,75.3,75.4,63100.0,42.3776,42.4001,42.3326,42.3889,63100.0
2007-07-23 09:55:00,75.4,75.42,75.24,75.34,69800.0,42.3889,42.4001,42.2989,42.3551,69800.0
2007-07-23 10:00:00,75.33,75.55,75.29,75.51,95700.0,42.3495,42.4732,42.327,42.4507,95700.0
2007-07-23 10:05:00,75.51,75.52,75.35,75.43,71400.0,42.4507,42.4563,42.3608,42.4057,71400.0
2007-07-23 10:10:00,75.42,75.49,75.31,75.32,59900.0,42.4001,42.4395,42.3383,42.3439,59900.0
2007-07-23 10:15:00,75.32,75.47,75.3,75.42,62100.0,42.3439,42.4282,42.3326,42.4001,62100.0
2007-07-23 10:20:00,75.42,75.45,75.38,75.42,38400.0,42.4001,42.417,42.3776,42.4001,38400.0
2007-07-23 10:25:00,75.43,75.46,75.33,75.43,49000.0,42.4057,42.4226,42.3495,42.4057,49000.0
2007-07-23 10:30:00,75.43,75.44,75.32,75.32,38000.0,42.4057,42.4113,42.3439,42.3439,38000.0
2007-07-23 10:35:00,75.31,75.33,75.06,75.1,106600.0,42.3383,42.3495,42.1977,42.2202,106600.0
2007-07-23 10:40:00,75.1,75.15,75.05,75.07,55200.0,42.2202,42.2483,42.1921,42.2033,55200.0
2007-07-23 10:45:00,75.06,75.14,75.05,75.12,38200.0,42.1977,42.2427,42.1921,42.2314,38200.0
2007-07-23 10:50:00,75.13,75.13,75.0,75.01,85900.0,42.2371,42.2371,42.164,42.1696,85900.0
2007-07-23 10:55:00,75.01,75.12,74.88,75.12,41800.0,42.1696,42.2314,42.0965,42.2314,41800.0
2007-07-23 11:00:00,75.12,75.51,75.11,75.27,40100.0,42.2314,42.4507,42.2258,42.3158,40100.0
2007-07-23 11:05:00,75.26,75.27,75.07,75.07,36000.0,42.3102,42.3158,42.2033,42.2033,36000.0
2007-07-23 11:10:00,75.08,75.11,75.04,75.06,41000.0,42.209,42.2258,42.1865,42.1977,41000.0
2007-07-23 11:15:00,75.07,75.1,75.06,75.09,16600.0,42.2033,42.2202,42.1977,42.2146,16600.0
2007-07-23 11:20:00,75.09,75.17,75.01,75.02,41700.0,42.2146,42.2596,42.1696,42.1752,41700.0
2007-07-23 11:25:00,75.01,75.08,75.01,75.03,20800.0,42.1696,42.209,42.1696,42.1809,20800.0
2007-07-23 11:30:00,75.04,75.14,74.95,75.11,26400.0,42.1865,42.2427,42.1359,42.2258,26400.0
2007-07-23 11:35:00,75.11,75.13,75.06,75.08,60000.0,42.2258,42.2371,42.1977,42.209,60000.0
2007-07-23 11:40:00,75.06,75.21,75.06,75.16,29500.0,42.1977,42.282,42.1977,42.2539,29500.0
2007-07-23 11:45:00,75.16,75.34,75.15,75.3,70400.0,42.2539,42.3551,42.2483,42.3326,70400.0
2007-07-23 11:50:00,75.29,75.31,75.07,75.1,102000.0,42.327,42.3383,42.2033,42.2202,102000.0
2007-07-23 11:55:00,75.09,75.14,75.05,75.09,56000.0,42.2146,42.2427,42.1921,42.2146,56000.0
2007-07-23 12:00:00,75.1,75.12,75.0,75.05,93000.0,42.2202,42.2314,42.164,42.1921,93000.0
2007-07-23 12:05:00,75.04,75.08,74.98,75.03,78300.0,42.1865,42.209,42.1527,42.1809,78300.0
2007-07-23 12:10:00,75.03,75.16,74.97,75.09,47000.0,42.1809,42.2539,42.1471,42.2146,47000.0
2007-07-23 12:15:00,75.08,75.08,74.9,74.96,27300.0,42.209,42.209,42.1078,42.1415,27300.0
2007-07-23 12:20:00,74.97,75.02,74.89,74.91,29100.0,42.1471,42.1752,42.1021,42.1134,29100.0
2007-07-23 12:25:00,74.89,74.91,74.82,74.86,22000.0,42.1021,42.1134,42.0628,42.0853,22000.0
2007-07-23 12:30:00,74.86,74.88,74.84,74.88,20500.0,42.0853,42.0965,42.074,42.0965,20500.0
2007-07-23 12:35:00,74.88,74.89,74.85,74.86,34400.0,42.0965,42.1021,42.0797,42.0853,34400.0
2007-07-23 12:40:00,74.87,74.89,74.83,74.89,23600.0,42.0909,42.1021,42.0684,42.1021,23600.0
2007-07-23 12:45:00,74.88,74.95,74.87,74.95,21800.0,42.0965,42.1359,42.0909,42.1359,21800.0
2007-07-23 12:50:00,74.95,74.97,74.89,74.9,23300.0,42.1359,42.1471,42.1021,42.1078,23300.0
2007-07-23 12:55:00,74.89,74.9,74.77,74.79,23800.0,42.1021,42.1078,42.0347,42.0459,23800.0
2007-07-23 13:00:00,74.79,74.79,74.75,74.77,18100.0,42.0459,42.0459,42.0234,42.0347,18100.0
2007-07-23 13:05:00,74.77,74.86,74.71,74.72,27900.0,42.0347,42.0853,42.001,42.0066,27900.0
2007-07-23 13:10:00,74.71,74.76,74.65,74.7,35100.0,42.001,42.0291,41.9672,41.9953,35100.0
2007-07-23 13:15:00,74.68,74.69,74.66,74.66,12800.0,41.9841,41.9897,41.9728,41.9728,12800.0
2007-07-23 13:20:00,74.65,74.73,74.65,74.71,24600.0,41.9672,42.0122,41.9672,42.001,24600.0
2007-07-23 13:25:00,74.71,74.75,74.61,74.73,30600.0,42.001,42.0234,41.9447,42.0122,30600.0
2007-07-23 13:30:00,74.73,74.85,74.72,74.83,19400.0,42.0122,42.0797,42.0066,42.0684,19400.0
2007-07-23 13:35:00,74.81,74.85,74.75,74.8,36300.0,42.0572,42.0797,42.0234,42.0515,36300.0
2007-07-23 13:40:00,74.81,74.85,74.77,74.77,34500.0,42.0572,42.0797,42.0347,42.0347,34500.0
2007-07-23 13:45:00,74.79,74.89,74.77,74.86,60500.0,42.0459,42.1021,42.0347,42.0853,60500.0
2007-07-23 13:50:00,74.86,74.95,74.79,74.88,67300.0,42.0853,42.1359,42.0459,42.0965,67300.0
2007-07-23 13:55:00,74.89,74.9,74.83,74.89,14400.0,42.1021,42.1078,42.0684,42.1021,14400.0
2007-07-23 14:00:00,74.89,74.92,74.8,74.81,66200.0,42.1021,42.119,42.0515,42.0572,66200.0
2007-07-23 14:05:00,74.8,74.85,74.74,74.82,41100.0,42.0515,42.0797,42.0178,42.0628,41100.0
2007-07-23 14:10:00,74.82,74.82,74.64,74.69,44400.0,42.0628,42.0628,41.9616,41.9897,44400.0
2007-07-23 14:15:00,74.68,74.84,74.66,74.81,23900.0,41.9841,42.074,41.9728,42.0572,23900.0
2007-07-23 14:20:00,74.83,74.9,74.77,74.79,49200.0,42.0684,42.1078,42.0347,42.0459,49200.0
2007-07-23 14:25:00,74.79,74.91,74.71,74.78,75100.0,42.0459,42.1134,42.001,42.0403,75100.0
2007-07-23 14:30:00,74.78,74.92,74.73,74.74,50800.0,42.0403,42.119,42.0122,42.0178,50800.0
2007-07-23 14:35:00,74.75,74.8,74.72,74.76,29600.0,42.0234,42.0515,42.0066,42.0291,29600.0
2007-07-23 14:40:00,74.77,74.77,74.67,74.71,52200.0,42.0347,42.0347,41.9785,42.001,52200.0
2007-07-23 14:45:00,74.71,74.81,74.63,74.69,57200.0,42.001,42.0572,41.956,41.9897,57200.0
2007-07-23 14:50:00,74.69,74.7,74.56,74.59,48100.0,41.9897,41.9953,41.9166,41.9335,48100.0
2007-07-23 14:55:00,74.6,74.63,74.44,74.47,114000.0,41.9391,41.956,41.8492,41.866,114000.0
2007-07-23 15:00:00,74.47,74.49,74.41,74.44,46100.0,41.866,41.8773,41.8323,41.8492,46100.0
2007-07-23 15:05:00,74.43,74.47,74.42,74.45,47400.0,41.8435,41.866,41.8379,41.8548,47400.0
2007-07-23 15:10:00,74.44,74.54,74.44,74.52,67700.0,41.8492,41.9054,41.8492,41.8941,67700.0
2007-07-23 15:15:00,74.51,74.51,74.41,74.47,41700.0,41.8885,41.8885,41.8323,41.866,41700.0
2007-07-23 15:20:00,74.46,74.58,74.45,74.55,54200.0,41.8604,41.9279,41.8548,41.911,54200.0
2007-07-23 15:25:00,74.55,74.58,74.45,74.46,61800.0,41.911,41.9279,41.8548,41.8604,61800.0
2007-07-23 15:30:00,74.47,74.5,74.43,74.45,71900.0,41.866,41.8829,41.8435,41.8548,71900.0
2007-07-23 15:35:00,74.46,74.46,74.34,74.41,68200.0,41.8604,41.8604,41.7929,41.8323,68200.0
2007-07-23 15:40:00,74.39,74.5,74.36,74.39,165000.0,41.8211,41.8829,41.8042,41.8211,165000.0
2007-07-23 15:45:00,74.38,74.44,74.29,74.33,112700.0,41.8154,41.8492,41.7648,41.7873,112700.0
2007-07-23 15:50:00,74.33,74.46,74.32,74.46,120800.0,41.7873,41.8604,41.7817,41.8604,120800.0
2007-07-23 15:55:00,74.45,74.51,74.4,74.5,101600.0,41.8548,41.8885,41.8267,41.8829,101600.0
2007-07-24 09:30:00,74.05,74.54,74.05,74.37,124500.0,41.6299,41.9054,41.6299,41.8098,124500.0
2007-07-24 09:35:00,74.41,74.57,74.25,74.25,46700.0,41.8323,41.9222,41.7423,41.7423,46700.0
2007-07-24 09:40:00,74.25,75.45,74.2,75.33,160200.0,41.7423,42.417,41.7142,42.3495,160200.0
2007-07-24 09:45:00,75.27,75.5,75.21,75.47,199800.0,42.3158,42.4451,42.282,42.4282,199800.0
2007-07-24 09:50:00,75.47,75.58,75.27,75.49,174000.0,42.4282,42.4901,42.3158,42.4395,174000.0
2007-07-24 09:55:00,75.5,75.55,75.35,75.47,164700.0,42.4451,42.4732,42.3608,42.4282,164700.0
2007-07-24 10:00:00,75.48,75.51,75.34,75.4,53100.0,42.4338,42.4507,42.3551,42.3889,53100.0
2007-07-24 10:05:00,75.39,75.39,75.18,75.23,64600.0,42.3832,42.3832,42.2652,42.2933,64600.0
2007-07-24 10:10:00,75.21,75.35,75.2,75.27,41100.0,42.282,42.3608,42.2764,42.3158,41100.0
2007-07-24 10:15:00,75.25,75.45,75.25,75.35,106500.0,42.3045,42.417,42.3045,42.3608,106500.0
2007-07-24 10:20:00,75.33,75.4,75.33,75.34,60200.0,42.3495,42.3889,42.3495,42.3551,60200.0
2007-07-24 10:25:00,75.33,75.44,75.33,75.39,30000.0,42.3495,42.4113,42.3495,42.3832,30000.0
2007-07-24 10:30:00,75.38,75.42,75.35,75.42,34900.0,42.3776,42.4001,42.3608,42.4001,34900.0
2007-07-24 10:35:00,75.42,75.55,75.38,75.53,67300.0,42.4001,42.4732,42.3776,42.4619,67300.0
2007-07-24 10:40:00,75.54,75.86,75.5,75.77,110900.0,42.4676,42.6475,42.4451,42.5969,110900.0
2007-07-24 10:45:00,75.77,75.86,75.76,75.77,43400.0,42.5969,42.6475,42.5912,42.5969,43400.0
2007-07-24 10:50:00,75.79,75.94,75.77,75.85,50500.0,42.6081,42.6924,42.5969,42.6418,50500.0
2007-07-24 10:55:00,75.83,75.96,75.83,75.9,53000.0,42.6306,42.7037,42.6306,42.67,53000.0
2007-07-24 11:00:00,75.9,75.9,75.68,75.76,30100.0,42.67,42.67,42.5463,42.5912,30100.0
2007-07-24 11:05:00,75.76,75.86,75.74,75.77,29800.0,42.5912,42.6475,42.58,42.5969,29800.0
2007-07-24 11:10:00,75.77,75.9,75.75,75.9,121500.0,42.5969,42.67,42.5856,42.67,121500.0
2007-07-24 11:15:00,75.9,75.98,75.88,75.97,77500.0,42.67,42.7149,42.6587,42.7093,77500.0
2007-07-24 11:20:00,75.98,76.15,75.91,76.03,219400.0,42.7149,42.8105,42.6756,42.743,219400.0
2007-07-24 11:25:00,76.04,76.04,75.94,75.95,54800.0,42.7487,42.7487,42.6924,42.6981,54800.0
2007-07-24 11:30:00,75.95,75.95,75.77,75.86,52100.0,42.6981,42.6981,42.5969,42.6475,52100.0
2007-07-24 11:35:00,75.85,75.9,75.7,75.71,55400.0,42.6418,42.67,42.5575,42.5631,55400.0
2007-07-24 11:40:00,75.73,75.76,75.59,75.65,91700.0,42.5744,42.5912,42.4957,42.5294,91700.0
2007-07-24 11:45:00,75.63,75.73,75.37,75.73,107600.0,42.5182,42.5744,42.372,42.5744,107600.0
2007-07-24 11:50:00,75.73,75.9,75.71,75.85,46800.0,42.5744,42.67,42.5631,42.6418,46800.0
2007-07-24 11:55:00,75.85,75.9,75.83,75.85,68700.0,42.6418,42.67,42.6306,42.6418,68700.0
2007-07-24 12:00:00,75.89,75.9,75.74,75.78,56000.0,42.6643,42.67,42.58,42.6025,56000.0
2007-07-24 12:05:00,75.75,75.8,75.73,75.77,25500.0,42.5856,42.6137,42.5744,42.5969,25500.0
2007-07-24 12:10:00,75.76,75.85,75.71,75.8,42100.0,42.5912,42.6418,42.5631,42.6137,42100.0
2007-07-24 12:15:00,75.79,75.89,75.74,75.81,49000.0,42.6081,42.6643,42.58,42.6194,49000.0
2007-07-24 12:20:00,75.84,75.88,75.73,75.85,46300.0,42.6362,42.6587,42.5744,42.6418,46300.0
2007-07-24 12:25:00,75.85,75.9,75.79,75.82,42400.0,42.6418,42.67,42.6081,42.625,42400.0
2007-07-24 12:30:00,75.83,75.95,75.78,75.91,65600.0,42.6306,42.6981,42.6025,42.6756,65600.0
2007-07-24 12:35:00,75.93,75.95,75.8,75.86,51700.0,42.6868,42.6981,42.6137,42.6475,51700.0
2007-07-24 12:40:00,75.87,75.95,75.83,75.88,67100.0,42.6531,42.6981,42.6306,42.6587,67100.0
2007-07-24 12:45:00,75.87,76.0,75.83,75.85,56500.0,42.6531,42.7262,42.6306,42.6418,56500.0
2007-07-24 12:50:00,75.83,75.88,75.76,75.82,63600.0,42.6306,42.6587,42.5912,42.625,63600.0
2007-07-24 12:55:00,75.82,75.84,75.63,75.69,59600.0,42.625,42.6362,42.5182,42.5519,59600.0
2007-07-24 13:00:00,75.67,75.79,75.55,75.6,59300.0,42.5407,42.6081,42.4732,42.5013,59300.0
2007-07-24 13:05:00,75.59,75.75,75.5,75.71,47100.0,42.4957,42.5856,42.4451,42.5631,47100.0
2007-07-24 13:10:00,75.7,75.76,75.5,75.55,81000.0,42.5575,42.5912,42.4451,42.4732,81000.0
2007-07-24 13:15:00,75.55,75.93,75.38,75.68,75200.0,42.4732,42.6868,42.3776,42.5463,75200.0
2007-07-24 13:20:00,75.67,75.75,75.58,75.73,51100.0,42.5407,42.5856,42.4901,42.5744,51100.0
2007-07-24 13:25:00,75.76,75.8,75.66,75.66,39900.0,42.5912,42.6137,42.535,42.535,39900.0
2007-07-24 13:30:00,75.66,75.95,75.63,75.95,70900.0,42.535,42.6981,42.5182,42.6981,70900.0
2007-07-24 13:35:00,75.95,75.96,75.74,75.85,35600.0,42.6981,42.7037,42.58,42.6418,35600.0
2007-07-24 13:40:00,75.81,75.85,75.65,75.79,32000.0,42.6194,42.6418,42.5294,42.6081,32000.0
2007-07-24 13:45:00,75.77,75.78,75.63,75.75,33500.0,42.5969,42.6025,42.5182,42.5856,33500.0
2007-07-24 13:50:00,75.75,75.82,75.66,75.78,62100.0,42.5856,42.625,42.535,42.6025,62100.0
2007-07-24 13:55:00,75.78,75.81,75.67,75.68,39200.0,42.6025,42.6194,42.5407,42.5463,39200.0
2007-07-24 14:00:00,75.68,75.8,75.5,75.8,57900.0,42.5463,42.6137,42.4451,42.6137,57900.0
2007-07-24 14:05:00,75.8,75.88,75.74,75.84,80900.0,42.6137,42.6587,42.58,42.6362,80900.0
2007-07-24 14:10:00,75.85,75.95,75.83,75.89,53800.0,42.6418,42.6981,42.6306,42.6643,53800.0
2007-07-24 14:15:00,75.9,75.95,75.81,75.85,136800.0,42.67,42.6981,42.6194,42.6418,136800.0
2007-07-24 14:20:00,75.86,75.86,75.66,75.73,63300.0,42.6475,42.6475,42.535,42.5744,63300.0
2007-07-24 14:25:00,75.71,75.89,75.71,75.88,47300.0,42.5631,42.6643,42.5631,42.6587,47300.0
2007-07-24 14:30:00,75.87,75.9,75.83,75.85,85700.0,42.6531,42.67,42.6306,42.6418,85700.0
2007-07-24 14:35:00,75.84,75.91,75.71,75.76,61800.0,42.6362,42.6756,42.5631,42.5912,61800.0
2007-07-24 14:40:00,75.76,75.78,75.65,75.71,64500.0,42.5912,42.6025,42.5294,42.5631,64500.0
2007-07-24 14:45:00,75.72,75.95,75.63,75.9,142100.0,42.5688,42.6981,42.5182,42.67,142100.0
2007-07-24 14:50:00,75.92,75.92,75.72,75.87,64000.0,42.6812,42.6812,42.5688,42.6531,64000.0
2007-07-24 14:55:00,75.86,75.88,75.7,75.71,46700.0,42.6475,42.6587,42.5575,42.5631,46700.0
2007-07-24 15:00:00,75.72,75.74,75.4,75.49,122100.0,42.5688,42.58,42.3889,42.4395,122100.0
2007-07-24 15:05:00,75.45,75.62,75.39,75.45,115500.0,42.417,42.5125,42.3832,42.417,115500.0
2007-07-24 15:10:00,75.43,75.66,75.39,75.58,112600.0,42.4057,42.535,42.3832,42.4901,112600.0
2007-07-24 15:15:00,75.56,75.72,75.54,75.64,94100.0,42.4788,42.5688,42.4676,42.5238,94100.0
2007-07-24 15:20:00,75.64,75.69,75.5,75.55,78100.0,42.5238,42.5519,42.4451,42.4732,78100.0
2007-07-24 15:25:00,75.55,75.56,75.36,75.36,130000.0,42.4732,42.4788,42.3664,42.3664,130000.0
2007-07-24 15:30:00,75.36,75.4,75.2,75.3,150900.0,42.3664,42.3889,42.2764,42.3326,150900.0
2007-07-24 15:35:00,75.31,75.35,75.13,75.15,98100.0,42.3383,42.3608,42.2371,42.2483,98100.0
2007-07-24 15:40:00,75.14,75.16,74.98,75.0,183400.0,42.2427,42.2539,42.1527,42.164,183400.0
2007-07-24 15:45:00,75.01,75.12,75.0,75.0,154500.0,42.1696,42.2314,42.164,42.164,154500.0
2007-07-24 15:50:00,75.0,75.11,74.88,74.92,214600.0,42.164,42.2258,42.0965,42.119,214600.0
2007-07-24 15:55:00,74.93,74.96,74.73,74.77,249300.0,42.1246,42.1415,42.0122,42.0347,249300.0
2007-07-25 09:30:00,75.48,75.98,74.91,75.95,251300.0,42.4338,42.7149,42.1134,42.6981,251300.0
2007-07-25 09:35:00,75.95,75.98,75.88,75.93,107400.0,42.6981,42.7149,42.6587,42.6868,107400.0
2007-07-25 09:40:00,75.92,76.14,75.91,76.06,157500.0,42.6812,42.8049,42.6756,42.7599,157500.0
2007-07-25 09:45:00,76.08,76.17,75.91,75.95,70900.0,42.7711,42.8217,42.6756,42.6981,70900.0
2007-07-25 09:50:00,75.96,76.0,75.87,75.93,99700.0,42.7037,42.7262,42.6531,42.6868,99700.0
2007-07-25 09:55:00,75.91,75.93,75.75,75.8,87100.0,42.6756,42.6868,42.5856,42.6137,87100.0
2007-07-25 10:00:00,75.79,75.83,75.75,75.76,55600.0,42.6081,42.6306,42.5856,42.5912,55600.0
2007-07-25 10:05:00,75.78,75.85,75.72,75.76,59100.0,42.6025,42.6418,42.5688,42.5912,59100.0
2007-07-25 10:10:00,75.77,75.84,75.66,75.68,52700.0,42.5969,42.6362,42.535,42.5463,52700.0
2007-07-25 10:15:00,75.66,75.67,75.5,75.61,80000.0,42.535,42.5407,42.4451,42.5069,80000.0
2007-07-25 10:20:00,75.6,75.65,75.5,75.51,96100.0,42.5013,42.5294,42.4451,42.4507,96100.0
2007-07-25 10:25:00,75.51,75.65,75.47,75.6,122100.0,42.4507,42.5294,42.4282,42.5013,122100.0
2007-07-25 10:30:00,75.59,75.7,75.45,75.61,105100.0,42.4957,42.5575,42.417,42.5069,105100.0
2007-07-25 10:35:00,75.62,78.4,75.43,75.6,74900.0,42.5125,44.0754,42.4057,42.5013,74900.0
2007-07-25 10:40:00,75.59,78.4,75.47,75.47,61300.0,42.4957,44.0754,42.4282,42.4282,61300.0
2007-07-25 10:45:00,75.46,75.66,75.37,75.6,110500.0,42.4226,42.535,42.372,42.5013,110500.0
2007-07-25 10:50:00,75.57,75.75,75.52,75.75,105200.0,42.4844,42.5856,42.4563,42.5856,105200.0
2007-07-25 10:55:00,75.75,76.0,75.74,75.83,80000.0,42.5856,42.7262,42.58,42.6306,80000.0
2007-07-25 11:00:00,75.82,75.87,75.65,75.82,81700.0,42.625,42.6531,42.5294,42.625,81700.0
2007-07-25 11:05:00,75.81,75.86,75.65,75.72,141300.0,42.6194,42.6475,42.5294,42.5688,141300.0
2007-07-25 11:10:00,75.72,75.78,75.55,75.64,79700.0,42.5688,42.6025,42.4732,42.5238,79700.0
2007-07-25 11:15:00,75.61,75.64,75.4,75.48,123100.0,42.5069,42.5238,42.3889,42.4338,123100.0
2007-07-25 11:20:00,75.48,75.6,75.4,75.54,88100.0,42.4338,42.5013,42.3889,42.4676,88100.0
2007-07-25 11:25:00,75.54,75.73,75.52,75.67,72900.0,42.4676,42.5744,42.4563,42.5407,72900.0
2007-07-25 11:30:00,75.68,75.8,75.62,75.74,50000.0,42.5463,42.6137,42.5125,42.58,50000.0
2007-07-25 11:35:00,75.74,75.76,75.51,75.65,46400.0,42.58,42.5912,42.4507,42.5294,46400.0
2007-07-25 11:40:00,75.61,75.75,75.61,75.74,39700.0,42.5069,42.5856,42.5069,42.58,39700.0
2007-07-25 11:45:00,75.73,75.92,75.73,75.87,57600.0,42.5744,42.6812,42.5744,42.6531,57600.0
2007-07-25 11:50:00,75.87,76.08,75.84,76.08,44100.0,42.6531,42.7711,42.6362,42.7711,44100.0
2007-07-25 11:55:00,76.08,76.1,75.96,76.01,48700.0,42.7711,42.7824,42.7037,42.7318,48700.0
2007-07-25 12:00:00,76.01,76.02,75.9,75.97,34800.0,42.7318,42.7374,42.67,42.7093,34800.0
2007-07-25 12:05:00,75.95,76.04,75.75,75.9,100300.0,42.6981,42.7487,42.5856,42.67,100300.0
2007-07-25 12:10:00,75.91,75.97,75.8,75.9,37200.0,42.6756,42.7093,42.6137,42.67,37200.0
2007-07-25 12:15:00,75.87,75.9,75.75,75.84,31300.0,42.6531,42.67,42.5856,42.6362,31300.0
2007-07-25 12:20:00,75.85,75.89,75.81,75.87,21400.0,42.6418,42.6643,42.6194,42.6531,21400.0
2007-07-25 12:25:00,75.88,76.07,75.88,76.0,54800.0,42.6587,42.7655,42.6587,42.7262,54800.0
2007-07-25 12:30:00,75.98,76.1,75.98,76.06,27800.0,42.7149,42.7824,42.7149,42.7599,27800.0
2007-07-25 12:35:00,76.09,76.11,76.06,76.11,40100.0,42.7768,42.788,42.7599,42.788,40100.0
2007-07-25 12:40:00,76.12,76.2,76.01,76.01,76400.0,42.7936,42.8386,42.7318,42.7318,76400.0
2007-07-25 12:45:00,76.02,76.05,75.9,76.01,42400.0,42.7374,42.7543,42.67,42.7318,42400.0
2007-07-25 12:50:00,75.99,75.99,75.74,75.9,51400.0,42.7206,42.7206,42.58,42.67,51400.0
2007-07-25 12:55:00,75.95,75.96,75.9,75.9,18000.0,42.6981,42.7037,42.67,42.67,18000.0
2007-07-25 13:00:00,75.9,75.97,75.85,75.97,27900.0,42.67,42.7093,42.6418,42.7093,27900.0
2007-07-25 13:05:00,75.96,76.05,75.92,75.96,56600.0,42.7037,42.7543,42.6812,42.7037,56600.0
2007-07-25 13:10:00,75.95,76.07,75.8,76.01,72500.0,42.6981,42.7655,42.6137,42.7318,72500.0
2007-07-25 13:15:00,76.02,76.15,75.87,75.95,41600.0,42.7374,42.8105,42.6531,42.6981,41600.0
2007-07-25 13:20:00,75.96,75.98,75.78,75.84,47700.0,42.7037,42.7149,42.6025,42.6362,47700.0
2007-07-25 13:25:00,75.85,75.92,75.72,75.72,23800.0,42.6418,42.6812,42.5688,42.5688,23800.0
2007-07-25 13:30:00,75.7,75.83,75.56,75.78,63200.0,42.5575,42.6306,42.4788,42.6025,63200.0
2007-07-25 13:35:00,75.78,75.78,75.6,75.69,28600.0,42.6025,42.6025,42.5013,42.5519,28600.0
2007-07-25 13:40:00,75.69,75.9,75.66,75.88,35100.0,42.5519,42.67,42.535,42.6587,35100.0
2007-07-25 13:45:00,75.87,75.97,75.82,75.95,74200.0,42.6531,42.7093,42.625,42.6981,74200.0
2007-07-25 13:50:00,75.95,75.97,75.85,75.93,70700.0,42.6981,42.7093,42.6418,42.6868,70700.0
2007-07-25 13:55:00,75.96,75.98,75.7,75.87,85300.0,42.7037,42.7149,42.5575,42.6531,85300.0
2007-07-25 14:00:00,75.84,75.95,75.63,75.71,118800.0,42.6362,42.6981,42.5182,42.5631,118800.0
2007-07-25 14:05:00,75.68,75.85,75.61,75.82,55800.0,42.5463,42.6418,42.5069,42.625,55800.0
2007-07-25 14:10:00,75.85,75.97,75.75,75.87,45100.0,42.6418,42.7093,42.5856,42.6531,45100.0
2007-07-25 14:15:00,75.89,75.98,75.81,75.84,32100.0,42.6643,42.7149,42.6194,42.6362,32100.0
2007-07-25 14:20:00,75.84,75.98,75.82,75.9,36700.0,42.6362,42.7149,42.625,42.67,36700.0
2007-07-25 14:25:00,75.9,75.95,75.85,75.92,25800.0,42.67,42.6981,42.6418,42.6812,25800.0
2007-07-25 14:30:00,75.95,75.95,75.8,75.82,39300.0,42.6981,42.6981,42.6137,42.625,39300.0
2007-07-25 14:35:00,75.82,75.9,75.73,75.82,46300.0,42.625,42.67,42.5744,42.625,46300.0
2007-07-25 14:40:00,75.8,75.83,75.7,75.77,25700.0,42.6137,42.6306,42.5575,42.5969,25700.0
2007-07-25 14:45:00,75.78,75.93,75.75,75.83,41300.0,42.6025,42.6868,42.5856,42.6306,41300.0
2007-07-25 14:50:00,75.8,75.95,75.77,75.95,39100.0,42.6137,42.6981,42.5969,42.6981,39100.0
2007-07-25 14:55:00,75.93,75.96,75.85,75.9,46400.0,42.6868,42.7037,42.6418,42.67,46400.0
2007-07-25 15:00:00,75.9,76.28,75.88,76.04,149900.0,42.67,42.8836,42.6587,42.7487,149900.0
2007-07-25 15:05:00,76.04,76.17,76.0,76.13,56200.0,42.7487,42.8217,42.7262,42.7993,56200.0
2007-07-25 15:10:00,76.13,76.35,76.11,76.26,94000.0,42.7993,42.9229,42.788,42.8723,94000.0
2007-07-25 15:15:00,76.3,76.35,76.17,76.2,55700.0,42.8948,42.9229,42.8217,42.8386,55700.0
2007-07-25 15:20:00,76.18,76.35,76.18,76.32,53600.0,42.8274,42.9229,42.8274,42.9061,53600.0
2007-07-25 15:25:00,76.32,76.32,76.11,76.13,61200.0,42.9061,42.9061,42.788,42.7993,61200.0
2007-07-25 15:30:00,76.13,76.3,76.1,76.28,107600.0,42.7993,42.8948,42.7824,42.8836,107600.0
2007-07-25 15:35:00,76.28,76.35,76.21,76.24,77700.0,42.8836,42.9229,42.8442,42.8611,77700.0
2007-07-25 15:40:00,76.22,76.35,76.2,76.33,86300.0,42.8499,42.9229,42.8386,42.9117,86300.0
2007-07-25 15:45:00,76.33,76.45,76.29,76.44,121900.0,42.9117,42.9792,42.8892,42.9735,121900.0
2007-07-25 15:50:00,76.45,76.46,76.26,76.27,166600.0,42.9792,42.9848,42.8723,42.878,166600.0
2007-07-25 15:55:00,76.28,76.38,76.19,76.22,134700.0,42.8836,42.9398,42.833,42.8499,134700.0
2007-07-26 09:30:00,75.6,75.6,75.3,75.3,141700.0,42.5013,42.5013,42.3326,42.3326,141700.0
2007-07-26 09:35:00,75.34,75.49,75.22,75.44,102800.0,42.3551,42.4395,42.2877,42.4113,102800.0
2007-07-26 09:40:00,75.48,75.66,75.3,75.6,71400.0,42.4338,42.535,42.3326,42.5013,71400.0
2007-07-26 09:45:00,75.6,75.96,75.6,75.8,90400.0,42.5013,42.7037,42.5013,42.6137,90400.0
2007-07-26 09:50:00,75.78,76.0,75.73,75.81,61000.0,42.6025,42.7262,42.5744,42.6194,61000.0
2007-07-26 09:55:00,75.82,76.0,75.65,75.69,73700.0,42.625,42.7262,42.5294,42.5519,73700.0
2007-07-26 10:00:00,75.67,75.72,75.56,75.63,127500.0,42.5407,42.5688,42.4788,42.5182,127500.0
2007-07-26 10:05:00,75.64,75.7,75.35,75.65,115500.0,42.5238,42.5575,42.3608,42.5294,115500.0
2007-07-26 10:10:00,75.66,76.33,75.53,75.57,106100.0,42.535,42.9117,42.4619,42.4844,106100.0
2007-07-26 10:15:00,75.6,76.35,75.36,75.41,67700.0,42.5013,42.9229,42.3664,42.3945,67700.0
2007-07-26 10:20:00,75.42,75.63,75.39,75.5,48900.0,42.4001,42.5182,42.3832,42.4451,48900.0
2007-07-26 10:25:00,75.5,76.0,75.47,75.67,55700.0,42.4451,42.7262,42.4282,42.5407,55700.0
2007-07-26 10:30:00,75.68,79.68,75.68,75.77,84600.0,42.5463,44.795,42.5463,42.5969,84600.0
2007-07-26 10:35:00,75.78,75.78,75.65,75.76,56500.0,42.6025,42.6025,42.5294,42.5912,56500.0
2007-07-26 10:40:00,75.68,75.86,75.62,75.69,66400.0,42.5463,42.6475,42.5125,42.5519,66400.0
2007-07-26 10:45:00,75.66,75.75,75.6,75.62,64100.0,42.535,42.5856,42.5013,42.5125,64100.0
2007-07-26 10:50:00,75.6,75.7,75.6,75.68,39100.0,42.5013,42.5575,42.5013,42.5463,39100.0
2007-07-26 10:55:00,75.68,75.72,75.66,75.7,31500.0,42.5463,42.5688,42.535,42.5575,31500.0
2007-07-26 11:00:00,75.69,75.72,75.6,75.72,44400.0,42.5519,42.5688,42.5013,42.5688,44400.0
2007-07-26 11:05:00,75.72,75.75,75.6,75.74,72200.0,42.5688,42.5856,42.5013,42.58,72200.0
2007-07-26 11:10:00,75.75,75.84,75.74,75.8,47600.0,42.5856,42.6362,42.58,42.6137,47600.0
2007-07-26 11:15:00,75.8,75.8,75.48,75.51,69800.0,42.6137,42.6137,42.4338,42.4507,69800.0
2007-07-26 11:20:00,75.52,75.74,75.52,75.69,44300.0,42.4563,42.58,42.4563,42.5519,44300.0
2007-07-26 11:25:00,75.68,75.72,75.62,75.63,45100.0,42.5463,42.5688,42.5125,42.5182,45100.0
2007-07-26 11:30:00,75.63,75.67,75.45,75.49,74200.0,42.5182,42.5407,42.417,42.4395,74200.0
2007-07-26 11:35:00,75.49,75.7,75.48,75.68,65800.0,42.4395,42.5575,42.4338,42.5463,65800.0
2007-07-26 11:40:00,75.65,75.9,75.62,75.9,39900.0,42.5294,42.67,42.5125,42.67,39900.0
2007-07-26 11:45:00,75.9,75.9,75.62,75.62,121500.0,42.67,42.67,42.5125,42.5125,121500.0
2007-07-26 11:50:00,75.65,75.71,75.6,75.65,45700.0,42.5294,42.5631,42.5013,42.5294,45700.0
2007-07-26 11:55:00,75.66,75.86,75.65,75.83,59600.0,42.535,42.6475,42.5294,42.6306,59600.0
2007-07-26 12:00:00,75.82,75.84,75.65,75.66,39900.0,42.625,42.6362,42.5294,42.535,39900.0
2007-07-26 12:05:00,75.62,75.7,75.54,75.63,75800.0,42.5125,42.5575,42.4676,42.5182,75800.0
2007-07-26 12:10:00,75.65,75.72,75.5,75.59,79300.0,42.5294,42.5688,42.4451,42.4957,79300.0
2007-07-26 12:15:00,75.6,75.83,75.51,75.82,97400.0,42.5013,42.6306,42.4507,42.625,97400.0
2007-07-26 12:20:00,75.83,75.85,75.7,75.72,53400.0,42.6306,42.6418,42.5575,42.5688,53400.0
2007-07-26 12:25:00,75.74,75.9,75.71,75.76,45600.0,42.58,42.67,42.5631,42.5912,45600.0
2007-07-26 12:30:00,75.77,75.85,75.61,75.61,115300.0,42.5969,42.6418,42.5069,42.5069,115300.0
2007-07-26 12:35:00,75.61,75.67,75.55,75.65,77900.0,42.5069,42.5407,42.4732,42.5294,77900.0
2007-07-26 12:40:00,75.64,75.68,75.4,75.49,69400.0,42.5238,42.5463,42.3889,42.4395,69400.0
2007-07-26 12:45:00,75.5,75.61,75.42,75.58,67100.0,42.4451,42.5069,42.4001,42.4901,67100.0
2007-07-26 12:50:00,75.57,75.67,75.57,75.64,40500.0,42.4844,42.5407,42.4844,42.5238,40500.0
2007-07-26 12:55:00,75.62,75.9,75.61,75.77,67900.0,42.5125,42.67,42.5069,42.5969,67900.0
2007-07-26 13:00:00,75.76,75.86,75.75,75.86,57600.0,42.5912,42.6475,42.5856,42.6475,57600.0
2007-07-26 13:05:00,75.86,75.97,75.81,75.87,64900.0,42.6475,42.7093,42.6194,42.6531,64900.0
2007-07-26 13:10:00,75.86,76.07,75.84,76.07,92400.0,42.6475,42.7655,42.6362,42.7655,92400.0
2007-07-26 13:15:00,76.07,76.14,75.9,75.9,119900.0,42.7655,42.8049,42.67,42.67,119900.0
2007-07-26 13:20:00,75.9,75.98,75.68,75.89,133700.0,42.67,42.7149,42.5463,42.6643,133700.0
2007-07-26 13:25:00,75.89,75.98,75.84,75.97,89900.0,42.6643,42.7149,42.6362,42.7093,89900.0
2007-07-26 13:30:00,75.95,76.05,75.85,75.93,57000.0,42.6981,42.7543,42.6418,42.6868,57000.0
2007-07-26 13:35:00,75.91,75.97,75.81,75.86,78800.0,42.6756,42.7093,42.6194,42.6475,78800.0
2007-07-26 13:40:00,75.86,75.98,75.77,75.98,73900.0,42.6475,42.7149,42.5969,42.7149,73900.0
2007-07-26 13:45:00,75.98,76.15,75.9,75.91,60500.0,42.7149,42.8105,42.67,42.6756,60500.0
2007-07-26 13:50:00,75.91,75.96,75.75,75.77,108300.0,42.6756,42.7037,42.5856,42.5969,108300.0
2007-07-26 13:55:00,75.79,75.95,75.72,75.81,146900.0,42.6081,42.6981,42.5688,42.6194,146900.0
2007-07-26 14:00:00,75.83,76.09,75.83,76.02,55100.0,42.6306,42.7768,42.6306,42.7374,55100.0
2007-07-26 14:05:00,76.01,76.04,75.81,75.92,97300.0,42.7318,42.7487,42.6194,42.6812,97300.0
2007-07-26 14:10:00,75.88,76.0,75.84,75.97,68700.0,42.6587,42.7262,42.6362,42.7093,68700.0
2007-07-26 14:15:00,75.96,76.0,75.89,76.0,93300.0,42.7037,42.7262,42.6643,42.7262,93300.0
2007-07-26 14:20:00,76.0,76.0,75.76,75.82,129500.0,42.7262,42.7262,42.5912,42.625,129500.0
2007-07-26 14:25:00,75.81,76.05,75.77,75.96,155700.0,42.6194,42.7543,42.5969,42.7037,155700.0
2007-07-26 14:30:00,75.98,76.07,75.91,75.97,75600.0,42.7149,42.7655,42.6756,42.7093,75600.0
2007-07-26 14:35:00,75.97,76.0,75.8,75.84,154900.0,42.7093,42.7262,42.6137,42.6362,154900.0
2007-07-26 14:40:00,75.85,76.0,75.83,75.91,128800.0,42.6418,42.7262,42.6306,42.6756,128800.0
2007-07-26 14:45:00,75.92,76.07,75.72,75.73,199100.0,42.6812,42.7655,42.5688,42.5744,199100.0
2007-07-26 14:50:00,75.73,76.1,75.7,75.9,246700.0,42.5744,42.7824,42.5575,42.67,246700.0
2007-07-26 14:55:00,75.93,76.23,75.8,75.9,227300.0,42.6868,42.8555,42.6137,42.67,227300.0
2007-07-26 15:00:00,75.87,75.99,75.78,75.93,154900.0,42.6531,42.7206,42.6025,42.6868,154900.0
2007-07-26 15:05:00,75.92,76.0,75.8,75.91,111800.0,42.6812,42.7262,42.6137,42.6756,111800.0
2007-07-26 15:10:00,75.89,76.08,75.88,76.01,114500.0,42.6643,42.7711,42.6587,42.7318,114500.0
2007-07-26 15:15:00,75.98,76.46,75.98,76.26,153200.0,42.7149,42.9848,42.7149,42.8723,153200.0
2007-07-26 15:20:00,76.26,76.45,76.17,76.37,105600.0,42.8723,42.9792,42.8217,42.9342,105600.0
2007-07-26 15:25:00,76.38,76.38,75.92,75.94,141600.0,42.9398,42.9398,42.6812,42.6924,141600.0
2007-07-26 15:30:00,75.94,76.05,75.81,75.91,106700.0,42.6924,42.7543,42.6194,42.6756,106700.0
2007-07-26 15:35:00,75.91,76.11,75.85,76.08,142500.0,42.6756,42.788,42.6418,42.7711,142500.0
2007-07-26 15:40:00,76.09,76.25,75.97,76.23,189500.0,42.7768,42.8667,42.7093,42.8555,189500.0
2007-07-26 15:45:00,76.19,76.32,76.08,76.18,111600.0,42.833,42.9061,42.7711,42.8274,111600.0
2007-07-26 15:50:00,76.15,76.23,76.0,76.19,158600.0,42.8105,42.8555,42.7262,42.833,158600.0
2007-07-26 15:55:00,76.2,76.25,76.01,76.13,249300.0,42.8386,42.8667,42.7318,42.7993,249300.0
2007-07-27 09:30:00,75.69,76.1,75.51,75.91,94100.0,42.5519,42.7824,42.4507,42.6756,94100.0
2007-07-27 09:35:00,75.94,76.07,75.65,75.98,140400.0,42.6924,42.7655,42.5294,42.7149,140400.0
2007-07-27 09:40:00,75.99,76.28,75.85,76.18,115900.0,42.7206,42.8836,42.6418,42.8274,115900.0
2007-07-27 09:45:00,76.17,76.27,75.87,76.27,119100.0,42.8217,42.878,42.6531,42.878,119100.0
2007-07-27 09:50:00,76.24,76.29,76.08,76.18,109800.0,42.8611,42.8892,42.7711,42.8274,109800.0
2007-07-27 09:55:00,76.16,76.27,76.03,76.18,59800.0,42.8161,42.878,42.743,42.8274,59800.0
2007-07-27 10:00:00,76.19,76.23,76.1,76.23,64700.0,42.833,42.8555,42.7824,42.8555,64700.0
2007-07-27 10:05:00,76.24,76.29,76.16,76.23,75100.0,42.8611,42.8892,42.8161,42.8555,75100.0
2007-07-27 10:10:00,76.25,76.28,76.17,76.28,69500.0,42.8667,42.8836,42.8217,42.8836,69500.0
2007-07-27 10:15:00,76.24,76.38,76.23,76.28,88200.0,42.8611,42.9398,42.8555,42.8836,88200.0
2007-07-27 10:20:00,76.28,76.33,76.23,76.29,36300.0,42.8836,42.9117,42.8555,42.8892,36300.0
2007-07-27 10:25:00,76.28,76.36,76.24,76.24,47500.0,42.8836,42.9286,42.8611,42.8611,47500.0
2007-07-27 10:30:00,76.25,76.36,76.17,76.17,98200.0,42.8667,42.9286,42.8217,42.8217,98200.0
2007-07-27 10:35:00,76.2,76.21,75.87,75.96,70000.0,42.8386,42.8442,42.6531,42.7037,70000.0
2007-07-27 10:40:00,75.95,76.25,75.93,76.22,127200.0,42.6981,42.8667,42.6868,42.8499,127200.0
2007-07-27 10:45:00,76.19,76.24,76.14,76.21,30900.0,42.833,42.8611,42.8049,42.8442,30900.0
2007-07-27 10:50:00,76.21,76.24,75.9,76.22,163100.0,42.8442,42.8611,42.67,42.8499,163100.0
2007-07-27 10:55:00,76.18,76.3,76.12,76.25,58600.0,42.8274,42.8948,42.7936,42.8667,58600.0
2007-07-27 11:00:00,76.25,76.34,76.12,76.27,65800.0,42.8667,42.9173,42.7936,42.878,65800.0
2007-07-27 11:05:00,76.26,76.41,76.23,76.41,118700.0,42.8723,42.9567,42.8555,42.9567,118700.0
2007-07-27 11:10:00,76.39,76.45,76.35,76.39,83800.0,42.9454,42.9792,42.9229,42.9454,83800.0
2007-07-27 11:15:00,76.39,76.4,76.32,76.35,52500.0,42.9454,42.951,42.9061,42.9229,52500.0
2007-07-27 11:20:00,76.35,76.42,76.29,76.41,160800.0,42.9229,42.9623,42.8892,42.9567,160800.0
2007-07-27 11:25:00,76.42,76.45,76.2,76.4,146200.0,42.9623,42.9792,42.8386,42.951,146200.0
2007-07-27 11:30:00,76.41,76.42,76.33,76.4,49000.0,42.9567,42.9623,42.9117,42.951,49000.0
2007-07-27 11:35:00,76.4,76.44,76.3,76.4,74800.0,42.951,42.9735,42.8948,42.951,74800.0
2007-07-27 11:40:00,76.4,76.45,76.36,76.38,77700.0,42.951,42.9792,42.9286,42.9398,77700.0
2007-07-27 11:45:00,76.4,76.4,76.31,76.31,101500.0,42.951,42.951,42.9005,42.9005,101500.0
2007-07-27 11:50:00,76.31,76.38,76.15,76.34,150400.0,42.9005,42.9398,42.8105,42.9173,150400.0
2007-07-27 11:55:00,76.34,76.42,76.28,76.33,86600.0,42.9173,42.9623,42.8836,42.9117,86600.0
2007-07-27 12:00:00,76.36,76.39,76.27,76.36,96600.0,42.9286,42.9454,42.878,42.9286,96600.0
2007-07-27 12:05:00,76.37,76.4,76.18,76.31,195500.0,42.9342,42.951,42.8274,42.9005,195500.0
2007-07-27 12:10:00,76.31,76.36,76.25,76.33,53100.0,42.9005,42.9286,42.8667,42.9117,53100.0
2007-07-27 12:15:00,76.33,76.41,76.3,76.4,62300.0,42.9117,42.9567,42.8948,42.951,62300.0
2007-07-27 12:20:00,76.4,76.44,76.36,76.38,43300.0,42.951,42.9735,42.9286,42.9398,43300.0
2007-07-27 12:25:00,76.4,76.44,76.34,76.42,42000.0,42.951,42.9735,42.9173,42.9623,42000.0
2007-07-27 12:30:00,76.42,76.44,76.31,76.31,61300.0,42.9623,42.9735,42.9005,42.9005,61300.0
2007-07-27 12:35:00,76.33,76.45,76.3,76.42,127500.0,42.9117,42.9792,42.8948,42.9623,127500.0
2007-07-27 12:40:00,76.42,76.48,76.36,76.39,95400.0,42.9623,42.996,42.9286,42.9454,95400.0
2007-07-27 12:45:00,76.39,76.48,76.29,76.41,101000.0,42.9454,42.996,42.8892,42.9567,101000.0
2007-07-27 12:50:00,76.44,76.5,76.36,76.43,59700.0,42.9735,43.0073,42.9286,42.9679,59700.0
2007-07-27 12:55:00,76.43,76.46,76.39,76.45,75100.0,42.9679,42.9848,42.9454,42.9792,75100.0
2007-07-27 13:00:00,76.44,76.44,76.33,76.43,46700.0,42.9735,42.9735,42.9117,42.9679,46700.0
2007-07-27 13:05:00,76.43,76.51,76.35,76.51,150500.0,42.9679,43.0129,42.9229,43.0129,150500.0
2007-07-27 13:10:00,76.51,76.59,76.44,76.54,60600.0,43.0129,43.0579,42.9735,43.0298,60600.0
2007-07-27 13:15:00,76.52,76.71,76.52,76.67,81500.0,43.0185,43.1253,43.0185,43.1028,81500.0
2007-07-27 13:20:00,76.68,76.71,76.59,76.59,60500.0,43.1085,43.1253,43.0579,43.0579,60500.0
2007-07-27 13:25:00,76.62,76.67,76.54,76.66,45600.0,43.0747,43.1028,43.0298,43.0972,45600.0
2007-07-27 13:30:00,76.67,76.67,76.39,76.42,86200.0,43.1028,43.1028,42.9454,42.9623,86200.0
2007-07-27 13:35:00,76.41,76.64,76.41,76.6,77400.0,42.9567,43.086,42.9567,43.0635,77400.0
2007-07-27 13:40:00,76.62,76.7,76.6,76.68,30400.0,43.0747,43.1197,43.0635,43.1085,30400.0
2007-07-27 13:45:00,76.69,76.76,76.64,76.76,67400.0,43.1141,43.1534,43.086,43.1534,67400.0
2007-07-27 13:50:00,76.76,76.85,76.7,76.75,88700.0,43.1534,43.204,43.1197,43.1478,88700.0
2007-07-27 13:55:00,76.78,76.84,76.61,76.68,120600.0,43.1647,43.1984,43.0691,43.1085,120600.0
2007-07-27 14:00:00,76.68,76.7,76.55,76.62,54800.0,43.1085,43.1197,43.0354,43.0747,54800.0
2007-07-27 14:05:00,76.62,76.68,76.56,76.61,87900.0,43.0747,43.1085,43.041,43.0691,87900.0
2007-07-27 14:10:00,76.6,76.65,76.55,76.59,78200.0,43.0635,43.0916,43.0354,43.0579,78200.0
2007-07-27 14:15:00,76.6,76.65,76.49,76.6,50700.0,43.0635,43.0916,43.0016,43.0635,50700.0
2007-07-27 14:20:00,76.59,76.63,76.48,76.52,38100.0,43.0579,43.0804,42.996,43.0185,38100.0
2007-07-27 14:25:00,76.53,76.62,76.44,76.52,138700.0,43.0241,43.0747,42.9735,43.0185,138700.0
2007-07-27 14:30:00,76.5,76.55,76.41,76.53,76300.0,43.0073,43.0354,42.9567,43.0241,76300.0
2007-07-27 14:35:00,76.53,76.6,76.48,76.6,60400.0,43.0241,43.0635,42.996,43.0635,60400.0
2007-07-27 14:40:00,76.6,76.75,76.57,76.69,129800.0,43.0635,43.1478,43.0466,43.1141,129800.0
2007-07-27 14:45:00,76.69,76.78,76.65,76.68,56000.0,43.1141,43.1647,43.0916,43.1085,56000.0
2007-07-27 14:50:00,76.68,76.81,76.63,76.78,69700.0,43.1085,43.1815,43.0804,43.1647,69700.0
2007-07-27 14:55:00,76.79,76.84,76.73,76.81,62100.0,43.1703,43.1984,43.1366,43.1815,62100.0
2007-07-27 15:00:00,76.81,76.89,76.75,76.78,159200.0,43.1815,43.2265,43.1478,43.1647,159200.0
2007-07-27 15:05:00,76.8,76.81,76.68,76.76,88400.0,43.1759,43.1815,43.1085,43.1534,88400.0
2007-07-27 15:10:00,76.75,76.77,76.6,76.77,61000.0,43.1478,43.1591,43.0635,43.1591,61000.0
2007-07-27 15:15:00,76.76,76.76,76.38,76.52,74700.0,43.1534,43.1534,42.9398,43.0185,74700.0
2007-07-27 15:20:00,76.52,76.54,76.4,76.49,80400.0,43.0185,43.0298,42.951,43.0016,80400.0
2007-07-27 15:25:00,76.47,76.58,76.44,76.48,87200.0,42.9904,43.0522,42.9735,42.996,87200.0
2007-07-27 15:30:00,76.47,76.6,76.47,76.6,92400.0,42.9904,43.0635,42.9904,43.0635,92400.0
2007-07-27 15:35:00,76.59,76.65,76.4,76.42,147700.0,43.0579,43.0916,42.951,42.9623,147700.0
2007-07-27 15:40:00,76.42,76.44,76.15,76.16,190200.0,42.9623,42.9735,42.8105,42.8161,190200.0
2007-07-27 15:45:00,76.17,76.2,75.91,75.92,198500.0,42.8217,42.8386,42.6756,42.6812,198500.0
2007-07-27 15:50:00,75.92,76.08,75.8,75.95,209900.0,42.6812,42.7711,42.6137,42.6981,209900.0
2007-07-27 15:55:00,75.96,75.99,75.71,75.72,330200.0,42.7037,42.7206,42.5631,42.5688,330200.0
2007-07-30 09:30:00,75.67,75.99,75.5,75.78,132900.0,42.5407,42.7206,42.4451,42.6025,132900.0
2007-07-30 09:35:00,75.8,75.85,75.52,75.55,85000.0,42.6137,42.6418,42.4563,42.4732,85000.0
2007-07-30 09:40:00,75.55,75.69,75.5,75.6,74200.0,42.4732,42.5519,42.4451,42.5013,74200.0
2007-07-30 09:45:00,75.59,76.0,75.57,75.98,56100.0,42.4957,42.7262,42.4844,42.7149,56100.0
2007-07-30 09:50:00,75.97,76.03,75.95,76.01,73500.0,42.7093,42.743,42.6981,42.7318,73500.0
2007-07-30 09:55:00,75.98,76.46,75.98,76.37,117700.0,42.7149,42.9848,42.7149,42.9342,117700.0
2007-07-30 10:00:00,76.39,76.45,76.3,76.36,58200.0,42.9454,42.9792,42.8948,42.9286,58200.0
2007-07-30 10:05:00,76.37,76.4,76.26,76.35,89200.0,42.9342,42.951,42.8723,42.9229,89200.0
2007-07-30 10:10:00,76.33,76.41,76.31,76.37,50400.0,42.9117,42.9567,42.9005,42.9342,50400.0
2007-07-30 10:15:00,76.36,76.45,76.33,76.39,75800.0,42.9286,42.9792,42.9117,42.9454,75800.0
2007-07-30 10:20:00,76.37,76.49,76.36,76.47,55200.0,42.9342,43.0016,42.9286,42.9904,55200.0
2007-07-30 10:25:00,76.49,76.69,76.44,76.62,212600.0,43.0016,43.1141,42.9735,43.0747,212600.0
2007-07-30 10:30:00,76.62,76.71,76.5,76.69,125500.0,43.0747,43.1253,43.0073,43.1141,125500.0
2007-07-30 10:35:00,76.69,76.83,76.66,76.83,273500.0,43.1141,43.1928,43.0972,43.1928,273500.0
2007-07-30 10:40:00,76.81,76.82,76.67,76.67,111500.0,43.1815,43.1872,43.1028,43.1028,111500.0
2007-07-30 10:45:00,76.66,76.68,76.57,76.61,68000.0,43.0972,43.1085,43.0466,43.0691,68000.0
2007-07-30 10:50:00,76.61,76.64,76.55,76.62,90800.0,43.0691,43.086,43.0354,43.0747,90800.0
2007-07-30 10:55:00,76.61,76.73,76.55,76.71,112400.0,43.0691,43.1366,43.0354,43.1253,112400.0
2007-07-30 11:00:00,76.73,77.0,76.71,76.95,202700.0,43.1366,43.2884,43.1253,43.2603,202700.0
2007-07-30 11:05:00,76.97,76.97,76.58,76.73,98000.0,43.2715,43.2715,43.0522,43.1366,98000.0
2007-07-30 11:10:00,76.71,76.71,76.51,76.61,39500.0,43.1253,43.1253,43.0129,43.0691,39500.0
2007-07-30 11:15:00,76.61,76.75,76.58,76.67,75800.0,43.0691,43.1478,43.0522,43.1028,75800.0
2007-07-30 11:20:00,76.67,76.78,76.67,76.74,44200.0,43.1028,43.1647,43.1028,43.1422,44200.0
2007-07-30 11:25:00,76.75,76.89,76.72,76.8,116900.0,43.1478,43.2265,43.1309,43.1759,116900.0
2007-07-30 11:30:00,76.81,76.83,76.59,76.59,57700.0,43.1815,43.1928,43.0579,43.0579,57700.0
2007-07-30 11:35:00,76.6,76.62,76.55,76.56,44400.0,43.0635,43.0747,43.0354,43.041,44400.0
2007-07-30 11:40:00,76.57,76.57,76.45,76.51,69300.0,43.0466,43.0466,42.9792,43.0129,69300.0
2007-07-30 11:45:00,76.5,76.72,76.45,76.67,72400.0,43.0073,43.1309,42.9792,43.1028,72400.0
2007-07-30 11:50:00,76.67,76.8,76.65,76.77,74200.0,43.1028,43.1759,43.0916,43.1591,74200.0
2007-07-30 11:55:00,76.76,76.78,76.58,76.58,44800.0,43.1534,43.1647,43.0522,43.0522,44800.0
2007-07-30 12:00:00,76.58,76.62,76.46,76.5,86800.0,43.0522,43.0747,42.9848,43.0073,86800.0
2007-07-30 12:05:00,76.51,76.65,76.51,76.6,27000.0,43.0129,43.0916,43.0129,43.0635,27000.0
2007-07-30 12:10:00,76.58,76.65,76.55,76.55,37400.0,43.0522,43.0916,43.0354,43.0354,37400.0
2007-07-30 12:15:00,76.55,76.67,76.54,76.61,44400.0,43.0354,43.1028,43.0298,43.0691,44400.0
2007-07-30 12:20:00,76.61,76.62,76.49,76.54,42900.0,43.0691,43.0747,43.0016,43.0298,42900.0
2007-07-30 12:25:00,76.53,76.56,76.51,76.52,13900.0,43.0241,43.041,43.0129,43.0185,13900.0
2007-07-30 12:30:00,76.55,76.62,76.53,76.54,21600.0,43.0354,43.0747,43.0241,43.0298,21600.0
2007-07-30 12:35:00,76.56,76.61,76.53,76.58,15200.0,43.041,43.0691,43.0241,43.0522,15200.0
2007-07-30 12:40:00,76.6,76.73,76.58,76.63,42700.0,43.0635,43.1366,43.0522,43.0804,42700.0
2007-07-30 12:45:00,76.64,76.71,76.63,76.69,20300.0,43.086,43.1253,43.0804,43.1141,20300.0
2007-07-30 12:50:00,76.68,76.86,76.68,76.73,49600.0,43.1085,43.2097,43.1085,43.1366,49600.0
2007-07-30 12:55:00,76.71,76.79,76.61,76.63,62800.0,43.1253,43.1703,43.0691,43.0804,62800.0
2007-07-30 13:00:00,76.63,76.69,76.56,76.62,44200.0,43.0804,43.1141,43.041,43.0747,44200.0
2007-07-30 13:05:00,76.63,76.7,76.57,76.64,52600.0,43.0804,43.1197,43.0466,43.086,52600.0
2007-07-30 13:10:00,76.65,76.65,76.54,76.54,24700.0,43.0916,43.0916,43.0298,43.0298,24700.0
2007-07-30 13:15:00,76.55,76.57,76.46,76.5,51500.0,43.0354,43.0466,42.9848,43.0073,51500.0
2007-07-30 13:20:00,76.48,76.54,76.47,76.5,38200.0,42.996,43.0298,42.9904,43.0073,38200.0
2007-07-30 13:25:00,76.49,76.55,76.46,76.48,59200.0,43.0016,43.0354,42.9848,42.996,59200.0
2007-07-30 13:30:00,76.47,76.49,76.38,76.44,145900.0,42.9904,43.0016,42.9398,42.9735,145900.0
2007-07-30 13:35:00,76.43,76.5,76.42,76.43,40700.0,42.9679,43.0073,42.9623,42.9679,40700.0
2007-07-30 13:40:00,76.45,76.6,76.42,76.6,68400.0,42.9792,43.0635,42.9623,43.0635,68400.0
2007-07-30 13:45:00,76.6,76.63,76.53,76.58,89700.0,43.0635,43.0804,43.0241,43.0522,89700.0
2007-07-30 13:50:00,76.6,76.65,76.49,76.49,47700.0,43.0635,43.0916,43.0016,43.0016,47700.0
2007-07-30 13:55:00,76.49,76.56,76.42,76.47,43500.0,43.0016,43.041,42.9623,42.9904,43500.0
2007-07-30 14:00:00,76.48,76.6,76.45,76.59,48000.0,42.996,43.0635,42.9792,43.0579,48000.0
2007-07-30 14:05:00,76.59,76.6,76.43,76.54,66300.0,43.0579,43.0635,42.9679,43.0298,66300.0
2007-07-30 14:10:00,76.52,76.54,76.45,76.51,36100.0,43.0185,43.0298,42.9792,43.0129,36100.0
2007-07-30 14:15:00,76.5,76.6,76.5,76.55,54900.0,43.0073,43.0635,43.0073,43.0354,54900.0
2007-07-30 14:20:00,76.55,76.71,76.54,76.69,76900.0,43.0354,43.1253,43.0298,43.1141,76900.0
2007-07-30 14:25:00,76.69,76.85,76.62,76.72,93900.0,43.1141,43.204,43.0747,43.1309,93900.0
2007-07-30 14:30:00,76.72,76.77,76.6,76.67,101600.0,43.1309,43.1591,43.0635,43.1028,101600.0
2007-07-30 14:35:00,76.67,76.73,76.65,76.7,82800.0,43.1028,43.1366,43.0916,43.1197,82800.0
2007-07-30 14:40:00,76.7,76.85,76.69,76.79,32400.0,43.1197,43.204,43.1141,43.1703,32400.0
2007-07-30 14:45:00,76.8,76.8,76.7,76.74,38300.0,43.1759,43.1759,43.1197,43.1422,38300.0
2007-07-30 14:50:00,76.74,76.8,76.7,76.8,51300.0,43.1422,43.1759,43.1197,43.1759,51300.0
2007-07-30 14:55:00,76.8,76.81,76.71,76.72,36600.0,43.1759,43.1815,43.1253,43.1309,36600.0
2007-07-30 15:00:00,76.73,76.87,76.7,76.85,124300.0,43.1366,43.2153,43.1197,43.204,124300.0
2007-07-30 15:05:00,76.85,76.95,76.82,76.94,83900.0,43.204,43.2603,43.1872,43.2546,83900.0
2007-07-30 15:10:00,76.93,76.98,76.9,76.95,61500.0,43.249,43.2771,43.2321,43.2603,61500.0
2007-07-30 15:15:00,76.92,76.96,76.88,76.94,80500.0,43.2434,43.2659,43.2209,43.2546,80500.0
2007-07-30 15:20:00,76.94,77.0,76.94,77.0,127000.0,43.2546,43.2884,43.2546,43.2884,127000.0
2007-07-30 15:25:00,77.0,77.0,76.86,76.86,154700.0,43.2884,43.2884,43.2097,43.2097,154700.0
2007-07-30 15:30:00,76.86,76.93,76.82,76.89,83600.0,43.2097,43.249,43.1872,43.2265,83600.0
2007-07-30 15:35:00,76.89,76.92,76.86,76.91,74300.0,43.2265,43.2434,43.2097,43.2378,74300.0
2007-07-30 15:40:00,76.9,76.99,76.82,76.92,171000.0,43.2321,43.2827,43.1872,43.2434,171000.0
2007-07-30 15:45:00,76.93,76.95,76.84,76.91,138300.0,43.249,43.2603,43.1984,43.2378,138300.0
2007-07-30 15:50:00,76.91,76.93,76.76,76.84,211000.0,43.2378,43.249,43.1534,43.1984,211000.0
2007-07-30 15:55:00,76.84,76.86,76.71,76.73,191300.0,43.1984,43.2097,43.1253,43.1366,191300.0
2007-07-31 09:30:00,77.0,77.15,76.8,77.12,190400.0,43.2884,43.3727,43.1759,43.3558,190400.0
2007-07-31 09:35:00,77.11,77.14,76.82,76.88,57800.0,43.3502,43.3671,43.1872,43.2209,57800.0
2007-07-31 09:40:00,76.85,77.08,76.84,76.99,40200.0,43.204,43.3333,43.1984,43.2827,40200.0
2007-07-31 09:45:00,76.99,77.02,76.84,76.87,71700.0,43.2827,43.2996,43.1984,43.2153,71700.0
2007-07-31 09:50:00,76.9,76.95,76.68,76.8,74200.0,43.2321,43.2603,43.1085,43.1759,74200.0
2007-07-31 09:55:00,76.82,76.93,76.79,76.89,58500.0,43.1872,43.249,43.1703,43.2265,58500.0
2007-07-31 10:00:00,76.89,77.07,76.89,77.06,86800.0,43.2265,43.3277,43.2265,43.3221,86800.0
2007-07-31 10:05:00,77.06,77.13,77.03,77.08,57400.0,43.3221,43.3614,43.3052,43.3333,57400.0
2007-07-31 10:10:00,77.1,77.15,76.95,76.95,146800.0,43.3446,43.3727,43.2603,43.2603,146800.0
2007-07-31 10:15:00,76.96,76.99,76.58,76.64,106100.0,43.2659,43.2827,43.0522,43.086,106100.0
2007-07-31 10:20:00,76.66,76.89,76.62,76.77,179800.0,43.0972,43.2265,43.0747,43.1591,179800.0
2007-07-31 10:25:00,76.78,76.9,76.74,76.76,86800.0,43.1647,43.2321,43.1422,43.1534,86800.0
2007-07-31 10:30:00,76.76,76.82,76.67,76.8,45600.0,43.1534,43.1872,43.1028,43.1759,45600.0
2007-07-31 10:35:00,76.79,76.86,76.64,76.64,94700.0,43.1703,43.2097,43.086,43.086,94700.0
2007-07-31 10:40:00,76.64,76.73,76.6,76.67,57100.0,43.086,43.1366,43.0635,43.1028,57100.0
2007-07-31 10:45:00,76.68,76.74,76.47,76.51,154700.0,43.1085,43.1422,42.9904,43.0129,154700.0
2007-07-31 10:50:00,76.51,76.53,76.37,76.43,103400.0,43.0129,43.0241,42.9342,42.9679,103400.0
2007-07-31 10:55:00,76.42,76.5,76.32,76.5,133500.0,42.9623,43.0073,42.9061,43.0073,133500.0
2007-07-31 11:00:00,76.49,76.67,76.46,76.65,159300.0,43.0016,43.1028,42.9848,43.0916,159300.0
2007-07-31 11:05:00,76.64,76.7,76.55,76.59,89400.0,43.086,43.1197,43.0354,43.0579,89400.0
2007-07-31 11:10:00,76.59,76.65,76.5,76.5,68200.0,43.0579,43.0916,43.0073,43.0073,68200.0
2007-07-31 11:15:00,76.5,76.64,76.5,76.56,63000.0,43.0073,43.086,43.0073,43.041,63000.0
2007-07-31 11:20:00,76.56,76.56,76.45,76.48,61900.0,43.041,43.041,42.9792,42.996,61900.0
2007-07-31 11:25:00,76.49,76.68,76.49,76.62,69500.0,43.0016,43.1085,43.0016,43.0747,69500.0
2007-07-31 11:30:00,76.62,76.7,76.57,76.68,89700.0,43.0747,43.1197,43.0466,43.1085,89700.0
2007-07-31 11:35:00,76.66,76.7,76.61,76.63,38200.0,43.0972,43.1197,43.0691,43.0804,38200.0
2007-07-31 11:40:00,76.65,76.7,76.55,76.59,48700.0,43.0916,43.1197,43.0354,43.0579,48700.0
2007-07-31 11:45:00,76.6,76.6,76.5,76.59,36800.0,43.0635,43.0635,43.0073,43.0579,36800.0
2007-07-31 11:50:00,76.6,76.68,76.6,76.61,38500.0,43.0635,43.1085,43.0635,43.0691,38500.0
2007-07-31 11:55:00,76.61,76.68,76.55,76.64,45600.0,43.0691,43.1085,43.0354,43.086,45600.0
2007-07-31 12:00:00,76.65,76.65,76.5,76.53,51500.0,43.0916,43.0916,43.0073,43.0241,51500.0
2007-07-31 12:05:00,76.51,76.58,76.51,76.52,67200.0,43.0129,43.0522,43.0129,43.0185,67200.0
2007-07-31 12:10:00,76.53,76.57,76.5,76.52,38600.0,43.0241,43.0466,43.0073,43.0185,38600.0
2007-07-31 12:15:00,76.5,76.52,76.5,76.51,39900.0,43.0073,43.0185,43.0073,43.0129,39900.0
2007-07-31 12:20:00,76.51,76.58,76.5,76.58,49100.0,43.0129,43.0522,43.0073,43.0522,49100.0
2007-07-31 12:25:00,76.58,76.58,76.5,76.51,41200.0,43.0522,43.0522,43.0073,43.0129,41200.0
2007-07-31 12:30:00,76.52,76.53,76.35,76.4,103600.0,43.0185,43.0241,42.9229,42.951,103600.0
2007-07-31 12:35:00,76.38,76.4,76.33,76.38,36400.0,42.9398,42.951,42.9117,42.9398,36400.0
2007-07-31 12:40:00,76.37,76.42,76.35,76.36,24100.0,42.9342,42.9623,42.9229,42.9286,24100.0
2007-07-31 12:45:00,76.38,76.41,76.34,76.36,35000.0,42.9398,42.9567,42.9173,42.9286,35000.0
2007-07-31 12:50:00,76.37,76.43,76.35,76.4,19900.0,42.9342,42.9679,42.9229,42.951,19900.0
2007-07-31 12:55:00,76.4,76.46,76.4,76.45,9400.0,42.951,42.9848,42.951,42.9792,9400.0
2007-07-31 13:00:00,76.45,76.48,76.43,76.47,31100.0,42.9792,42.996,42.9679,42.9904,31100.0
2007-07-31 13:05:00,76.46,76.57,76.43,76.57,60900.0,42.9848,43.0466,42.9679,43.0466,60900.0
2007-07-31 13:10:00,76.57,76.63,76.53,76.53,82900.0,43.0466,43.0804,43.0241,43.0241,82900.0
2007-07-31 13:15:00,76.53,76.67,76.49,76.5,121100.0,43.0241,43.1028,43.0016,43.0073,121100.0
2007-07-31 13:20:00,76.49,76.5,76.39,76.45,47900.0,43.0016,43.0073,42.9454,42.9792,47900.0
2007-07-31 13:25:00,76.45,76.45,76.33,76.35,84900.0,42.9792,42.9792,42.9117,42.9229,84900.0
2007-07-31 13:30:00,76.35,76.45,76.29,76.43,149800.0,42.9229,42.9792,42.8892,42.9679,149800.0
2007-07-31 13:35:00,76.42,76.48,76.35,76.36,65000.0,42.9623,42.996,42.9229,42.9286,65000.0
2007-07-31 13:40:00,76.36,76.45,76.16,76.17,179700.0,42.9286,42.9792,42.8161,42.8217,179700.0
2007-07-31 13:45:00,76.19,76.35,76.17,76.28,96500.0,42.833,42.9229,42.8217,42.8836,96500.0
2007-07-31 13:50:00,76.27,76.28,76.18,76.25,117200.0,42.878,42.8836,42.8274,42.8667,117200.0
2007-07-31 13:55:00,76.25,76.39,76.25,76.39,40800.0,42.8667,42.9454,42.8667,42.9454,40800.0
2007-07-31 14:00:00,76.36,76.49,76.35,76.47,70500.0,42.9286,43.0016,42.9229,42.9904,70500.0
2007-07-31 14:05:00,76.46,76.49,76.42,76.45,50000.0,42.9848,43.0016,42.9623,42.9792,50000.0
2007-07-31 14:10:00,76.45,76.59,76.44,76.58,47600.0,42.9792,43.0579,42.9735,43.0522,47600.0
2007-07-31 14:15:00,76.58,76.68,76.47,76.57,92800.0,43.0522,43.1085,42.9904,43.0466,92800.0
2007-07-31 14:20:00,76.6,76.65,76.46,76.48,67400.0,43.0635,43.0916,42.9848,42.996,67400.0
2007-07-31 14:25:00,76.46,76.5,76.36,76.39,92600.0,42.9848,43.0073,42.9286,42.9454,92600.0
2007-07-31 14:30:00,76.39,76.42,76.24,76.3,111300.0,42.9454,42.9623,42.8611,42.8948,111300.0
2007-07-31 14:35:00,76.29,76.29,76.06,76.15,111700.0,42.8892,42.8892,42.7599,42.8105,111700.0
2007-07-31 14:40:00,76.14,76.27,76.12,76.21,56700.0,42.8049,42.878,42.7936,42.8442,56700.0
2007-07-31 14:45:00,76.21,76.3,76.06,76.28,103100.0,42.8442,42.8948,42.7599,42.8836,103100.0
2007-07-31 14:50:00,76.27,76.29,76.02,76.19,148500.0,42.878,42.8892,42.7374,42.833,148500.0
2007-07-31 14:55:00,76.19,76.35,76.15,76.3,88900.0,42.833,42.9229,42.8105,42.8948,88900.0
2007-07-31 15:00:00,76.3,76.51,76.27,76.48,116600.0,42.8948,43.0129,42.878,42.996,116600.0
2007-07-31 15:05:00,76.5,76.58,76.46,76.46,116100.0,43.0073,43.0522,42.9848,42.9848,116100.0
2007-07-31 15:10:00,76.49,76.52,76.41,76.41,65700.0,43.0016,43.0185,42.9567,42.9567,65700.0
2007-07-31 15:15:00,76.42,76.47,76.35,76.46,61500.0,42.9623,42.9904,42.9229,42.9848,61500.0
2007-07-31 15:20:00,76.45,76.45,76.35,76.38,72100.0,42.9792,42.9792,42.9229,42.9398,72100.0
2007-07-31 15:25:00,76.37,76.38,76.19,76.19,88000.0,42.9342,42.9398,42.833,42.833,88000.0
2007-07-31 15:30:00,76.21,76.27,76.0,76.03,105800.0,42.8442,42.878,42.7262,42.743,105800.0
2007-07-31 15:35:00,76.05,76.15,76.0,76.03,100400.0,42.7543,42.8105,42.7262,42.743,100400.0
2007-07-31 15:40:00,76.03,76.1,75.99,76.05,137900.0,42.743,42.7824,42.7206,42.7543,137900.0
2007-07-31 15:45:00,76.05,76.06,75.79,75.94,160200.0,42.7543,42.7599,42.6081,42.6924,160200.0
2007-07-31 15:50:00,75.93,76.0,75.85,75.87,145700.0,42.6868,42.7262,42.6418,42.6531,145700.0
2007-07-31 15:55:00,75.85,75.93,75.64,75.64,214000.0,42.6418,42.6868,42.5238,42.5238,214000.0
2007-08-01 09:30:00,75.51,75.7,75.16,75.24,169300.0,42.4507,42.5575,42.2539,42.2989,169300.0
2007-08-01 09:35:00,75.21,75.97,75.19,75.8,101300.0,42.282,42.7093,42.2708,42.6137,101300.0
2007-08-01 09:40:00,75.79,75.8,75.43,75.45,91800.0,42.6081,42.6137,42.4057,42.417,91800.0
2007-08-01 09:45:00,75.45,75.5,75.23,75.38,89400.0,42.417,42.4451,42.2933,42.3776,89400.0
2007-08-01 09:50:00,75.32,75.48,75.21,75.45,93900.0,42.3439,42.4338,42.282,42.417,93900.0
2007-08-01 09:55:00,75.49,75.69,75.26,75.67,158900.0,42.4395,42.5519,42.3102,42.5407,158900.0
2007-08-01 10:00:00,75.63,76.0,75.6,75.87,133700.0,42.5182,42.7262,42.5013,42.6531,133700.0
2007-08-01 10:05:00,75.89,76.15,75.8,76.0,128200.0,42.6643,42.8105,42.6137,42.7262,128200.0
2007-08-01 10:10:00,76.0,76.23,76.0,76.2,88100.0,42.7262,42.8555,42.7262,42.8386,88100.0
2007-08-01 10:15:00,76.17,76.29,76.05,76.26,92000.0,42.8217,42.8892,42.7543,42.8723,92000.0
2007-08-01 10:20:00,76.24,76.37,76.08,76.18,84700.0,42.8611,42.9342,42.7711,42.8274,84700.0
2007-08-01 10:25:00,76.18,76.25,76.0,76.1,243800.0,42.8274,42.8667,42.7262,42.7824,243800.0
2007-08-01 10:30:00,76.1,76.24,76.1,76.12,74300.0,42.7824,42.8611,42.7824,42.7936,74300.0
2007-08-01 10:35:00,76.12,76.21,76.03,76.09,108700.0,42.7936,42.8442,42.743,42.7768,108700.0
2007-08-01 10:40:00,76.11,76.18,76.0,76.07,92000.0,42.788,42.8274,42.7262,42.7655,92000.0
2007-08-01 10:45:00,76.07,76.19,76.0,76.11,90100.0,42.7655,42.833,42.7262,42.788,90100.0
2007-08-01 10:50:00,76.12,76.2,76.02,76.16,50300.0,42.7936,42.8386,42.7374,42.8161,50300.0
2007-08-01 10:55:00,76.16,76.2,76.07,76.12,50500.0,42.8161,42.8386,42.7655,42.7936,50500.0
2007-08-01 11:00:00,76.11,76.11,75.86,75.96,121800.0,42.788,42.788,42.6475,42.7037,121800.0
2007-08-01 11:05:00,75.96,76.12,75.9,76.03,87900.0,42.7037,42.7936,42.67,42.743,87900.0
2007-08-01 11:10:00,76.03,76.2,76.03,76.12,57600.0,42.743,42.8386,42.743,42.7936,57600.0
2007-08-01 11:15:00,76.11,76.2,76.03,76.14,66600.0,42.788,42.8386,42.743,42.8049,66600.0
2007-08-01 11:20:00,76.14,76.15,76.05,76.05,33000.0,42.8049,42.8105,42.7543,42.7543,33000.0
2007-08-01 11:25:00,76.03,76.08,75.97,76.05,56500.0,42.743,42.7711,42.7093,42.7543,56500.0
2007-08-01 11:30:00,76.03,76.15,76.0,76.1,41400.0,42.743,42.8105,42.7262,42.7824,41400.0
2007-08-01 11:35:00,76.14,76.2,76.09,76.15,53100.0,42.8049,42.8386,42.7768,42.8105,53100.0
2007-08-01 11:40:00,76.15,76.19,76.1,76.14,53400.0,42.8105,42.833,42.7824,42.8049,53400.0
2007-08-01 11:45:00,76.15,76.17,76.08,76.1,32100.0,42.8105,42.8217,42.7711,42.7824,32100.0
2007-08-01 11:50:00,76.11,76.17,76.08,76.17,53400.0,42.788,42.8217,42.7711,42.8217,53400.0
2007-08-01 11:55:00,76.14,76.22,76.14,76.21,67200.0,42.8049,42.8499,42.8049,42.8442,67200.0
2007-08-01 12:00:00,76.21,76.27,76.14,76.14,117000.0,42.8442,42.878,42.8049,42.8049,117000.0
2007-08-01 12:05:00,76.14,76.32,76.13,76.31,30000.0,42.8049,42.9061,42.7993,42.9005,30000.0
2007-08-01 12:10:00,76.31,76.35,76.22,76.33,78800.0,42.9005,42.9229,42.8499,42.9117,78800.0
2007-08-01 12:15:00,76.33,76.48,76.28,76.39,113600.0,42.9117,42.996,42.8836,42.9454,113600.0
2007-08-01 12:20:00,76.39,76.41,76.33,76.4,45600.0,42.9454,42.9567,42.9117,42.951,45600.0
2007-08-01 12:25:00,76.39,76.52,76.37,76.5,104200.0,42.9454,43.0185,42.9342,43.0073,104200.0
2007-08-01 12:30:00,76.5,76.54,76.47,76.52,65500.0,43.0073,43.0298,42.9904,43.0185,65500.0
2007-08-01 12:35:00,76.52,76.66,76.52,76.62,70800.0,43.0185,43.0972,43.0185,43.0747,70800.0
2007-08-01 12:40:00,76.63,76.63,76.55,76.55,109000.0,43.0804,43.0804,43.0354,43.0354,109000.0
2007-08-01 12:45:00,76.55,76.64,76.54,76.59,68000.0,43.0354,43.086,43.0298,43.0579,68000.0
2007-08-01 12:50:00,76.59,76.61,76.3,76.37,73800.0,43.0579,43.0691,42.8948,42.9342,73800.0
2007-08-01 12:55:00,76.38,76.38,76.34,76.35,23400.0,42.9398,42.9398,42.9173,42.9229,23400.0
2007-08-01 13:00:00,76.33,76.36,76.12,76.12,55400.0,42.9117,42.9286,42.7936,42.7936,55400.0
2007-08-01 13:05:00,76.12,76.18,76.07,76.15,46400.0,42.7936,42.8274,42.7655,42.8105,46400.0
2007-08-01 13:10:00,76.17,76.22,76.12,76.12,29000.0,42.8217,42.8499,42.7936,42.7936,29000.0
2007-08-01 13:15:00,76.13,76.2,76.05,76.16,48600.0,42.7993,42.8386,42.7543,42.8161,48600.0
2007-08-01 13:20:00,76.14,76.24,75.98,76.05,78500.0,42.8049,42.8611,42.7149,42.7543,78500.0
2007-08-01 13:25:00,76.02,76.26,75.98,76.26,57100.0,42.7374,42.8723,42.7149,42.8723,57100.0
2007-08-01 13:30:00,76.25,76.5,76.22,76.48,50000.0,42.8667,43.0073,42.8499,42.996,50000.0
2007-08-01 13:35:00,76.49,76.49,76.39,76.43,37600.0,43.0016,43.0016,42.9454,42.9679,37600.0
2007-08-01 13:40:00,76.42,76.58,76.4,76.41,43000.0,42.9623,43.0522,42.951,42.9567,43000.0
2007-08-01 13:45:00,76.39,76.43,76.26,76.32,26300.0,42.9454,42.9679,42.8723,42.9061,26300.0
2007-08-01 13:50:00,76.31,76.4,76.28,76.36,42900.0,42.9005,42.951,42.8836,42.9286,42900.0
2007-08-01 13:55:00,76.35,76.35,76.25,76.3,48300.0,42.9229,42.9229,42.8667,42.8948,48300.0
2007-08-01 14:00:00,76.29,76.36,76.25,76.33,41500.0,42.8892,42.9286,42.8667,42.9117,41500.0
2007-08-01 14:05:00,76.34,76.45,76.24,76.3,48400.0,42.9173,42.9792,42.8611,42.8948,48400.0
2007-08-01 14:10:00,76.3,76.32,76.18,76.24,34800.0,42.8948,42.9061,42.8274,42.8611,34800.0
2007-08-01 14:15:00,76.25,76.26,76.1,76.25,49700.0,42.8667,42.8723,42.7824,42.8667,49700.0
2007-08-01 14:20:00,76.23,76.33,76.22,76.28,70200.0,42.8555,42.9117,42.8499,42.8836,70200.0
2007-08-01 14:25:00,76.28,76.31,76.16,76.25,83300.0,42.8836,42.9005,42.8161,42.8667,83300.0
2007-08-01 14:30:00,76.27,76.35,76.22,76.27,96600.0,42.878,42.9229,42.8499,42.878,96600.0
2007-08-01 14:35:00,76.26,76.32,76.2,76.25,56900.0,42.8723,42.9061,42.8386,42.8667,56900.0
2007-08-01 14:40:00,76.25,76.28,76.06,76.09,45700.0,42.8667,42.8836,42.7599,42.7768,45700.0
2007-08-01 14:45:00,76.09,76.24,76.05,76.2,71500.0,42.7768,42.8611,42.7543,42.8386,71500.0
2007-08-01 14:50:00,76.2,76.3,76.14,76.19,51700.0,42.8386,42.8948,42.8049,42.833,51700.0
2007-08-01 14:55:00,76.19,76.2,75.97,76.17,127300.0,42.833,42.8386,42.7093,42.8217,127300.0
2007-08-01 15:00:00,76.16,76.27,76.07,76.24,72300.0,42.8161,42.878,42.7655,42.8611,72300.0
2007-08-01 15:05:00,76.22,76.23,75.99,76.09,70800.0,42.8499,42.8555,42.7206,42.7768,70800.0
2007-08-01 15:10:00,76.07,76.29,75.99,76.22,56000.0,42.7655,42.8892,42.7206,42.8499,56000.0
2007-08-01 15:15:00,76.25,76.3,76.08,76.23,45100.0,42.8667,42.8948,42.7711,42.8555,45100.0
2007-08-01 15:20:00,76.21,76.25,76.1,76.15,37500.0,42.8442,42.8667,42.7824,42.8105,37500.0
2007-08-01 15:25:00,76.13,76.36,76.08,76.29,105600.0,42.7993,42.9286,42.7711,42.8892,105600.0
2007-08-01 15:30:00,76.29,76.45,76.15,76.23,122600.0,42.8892,42.9792,42.8105,42.8555,122600.0
2007-08-01 15:35:00,76.22,76.49,76.2,76.49,131300.0,42.8499,43.0016,42.8386,43.0016,131300.0
2007-08-01 15:40:00,76.48,76.64,76.28,76.56,161200.0,42.996,43.086,42.8836,43.041,161200.0
2007-08-01 15:45:00,76.55,76.64,76.4,76.62,89700.0,43.0354,43.086,42.951,43.0747,89700.0
2007-08-01 15:50:00,76.62,77.0,76.55,76.92,176100.0,43.0747,43.2884,43.0354,43.2434,176100.0
2007-08-01 15:55:00,76.92,77.07,76.65,76.91,296300.0,43.2434,43.3277,43.0916,43.2378,296300.0
2007-08-02 09:30:00,76.96,77.1,76.8,76.95,143100.0,43.2659,43.3446,43.1759,43.2603,143100.0
2007-08-02 09:35:00,76.97,77.05,76.85,76.93,65700.0,43.2715,43.3165,43.204,43.249,65700.0
2007-08-02 09:40:00,76.93,77.3,76.93,77.15,102000.0,43.249,43.457,43.249,43.3727,102000.0
2007-08-02 09:45:00,77.16,77.4,77.06,77.26,131900.0,43.3783,43.5132,43.3221,43.4345,131900.0
2007-08-02 09:50:00,77.24,77.33,77.07,77.1,74000.0,43.4233,43.4739,43.3277,43.3446,74000.0
2007-08-02 09:55:00,77.09,77.31,76.9,76.98,66600.0,43.339,43.4626,43.2321,43.2771,66600.0
2007-08-02 10:00:00,76.96,76.96,76.71,76.71,62400.0,43.2659,43.2659,43.1253,43.1253,62400.0
2007-08-02 10:05:00,76.7,76.81,76.53,76.81,136200.0,43.1197,43.1815,43.0241,43.1815,136200.0
2007-08-02 10:10:00,76.8,76.81,76.65,76.76,72900.0,43.1759,43.1815,43.0916,43.1534,72900.0
2007-08-02 10:15:00,76.76,76.97,76.71,76.82,73500.0,43.1534,43.2715,43.1253,43.1872,73500.0
2007-08-02 10:20:00,76.83,76.9,76.76,76.78,44000.0,43.1928,43.2321,43.1534,43.1647,44000.0
2007-08-02 10:25:00,76.77,76.88,76.76,76.82,34100.0,43.1591,43.2209,43.1534,43.1872,34100.0
2007-08-02 10:30:00,76.82,77.0,76.75,76.96,55600.0,43.1872,43.2884,43.1478,43.2659,55600.0
2007-08-02 10:35:00,76.96,76.99,76.86,76.87,24700.0,43.2659,43.2827,43.2097,43.2153,24700.0
2007-08-02 10:40:00,76.88,76.96,76.81,76.9,41100.0,43.2209,43.2659,43.1815,43.2321,41100.0
2007-08-02 10:45:00,76.9,76.94,76.75,76.82,63900.0,43.2321,43.2546,43.1478,43.1872,63900.0
2007-08-02 10:50:00,76.82,76.83,76.76,76.77,29200.0,43.1872,43.1928,43.1534,43.1591,29200.0
2007-08-02 10:55:00,76.76,76.77,76.65,76.69,25600.0,43.1534,43.1591,43.0916,43.1141,25600.0
2007-08-02 11:00:00,76.68,76.69,76.4,76.5,46700.0,43.1085,43.1141,42.951,43.0073,46700.0
2007-08-02 11:05:00,76.49,76.54,76.4,76.4,54300.0,43.0016,43.0298,42.951,42.951,54300.0
2007-08-02 11:10:00,76.4,76.5,76.38,76.42,104200.0,42.951,43.0073,42.9398,42.9623,104200.0
2007-08-02 11:15:00,76.45,76.47,76.39,76.45,50700.0,42.9792,42.9904,42.9454,42.9792,50700.0
2007-08-02 11:20:00,76.45,76.55,76.41,76.5,48000.0,42.9792,43.0354,42.9567,43.0073,48000.0
2007-08-02 11:25:00,76.49,76.57,76.47,76.52,53000.0,43.0016,43.0466,42.9904,43.0185,53000.0
2007-08-02 11:30:00,76.52,76.58,76.5,76.58,46800.0,43.0185,43.0522,43.0073,43.0522,46800.0
2007-08-02 11:35:00,76.59,76.6,76.49,76.51,30700.0,43.0579,43.0635,43.0016,43.0129,30700.0
2007-08-02 11:40:00,76.51,76.52,76.46,76.48,28700.0,43.0129,43.0185,42.9848,42.996,28700.0
2007-08-02 11:45:00,76.49,76.56,76.47,76.55,28100.0,43.0016,43.041,42.9904,43.0354,28100.0
2007-08-02 11:50:00,76.55,76.6,76.44,76.53,60200.0,43.0354,43.0635,42.9735,43.0241,60200.0
2007-08-02 11:55:00,76.53,76.73,76.53,76.71,48500.0,43.0241,43.1366,43.0241,43.1253,48500.0
2007-08-02 12:00:00,76.73,76.73,76.6,76.68,28900.0,43.1366,43.1366,43.0635,43.1085,28900.0
2007-08-02 12:05:00,76.68,76.69,76.56,76.58,71100.0,43.1085,43.1141,43.041,43.0522,71100.0
2007-08-02 12:10:00,76.61,76.81,76.58,76.79,48400.0,43.0691,43.1815,43.0522,43.1703,48400.0
2007-08-02 12:15:00,76.77,76.79,76.6,76.62,42300.0,43.1591,43.1703,43.0635,43.0747,42300.0
2007-08-02 12:20:00,76.62,76.67,76.55,76.67,38000.0,43.0747,43.1028,43.0354,43.1028,38000.0
2007-08-02 12:25:00,76.67,76.67,76.52,76.63,23800.0,43.1028,43.1028,43.0185,43.0804,23800.0
2007-08-02 12:30:00,76.64,76.67,76.55,76.67,27100.0,43.086,43.1028,43.0354,43.1028,27100.0
2007-08-02 12:35:00,76.65,76.75,76.64,76.75,32800.0,43.0916,43.1478,43.086,43.1478,32800.0
2007-08-02 12:40:00,76.74,76.8,76.66,76.67,25300.0,43.1422,43.1759,43.0972,43.1028,25300.0
2007-08-02 12:45:00,76.68,76.7,76.58,76.59,39300.0,43.1085,43.1197,43.0522,43.0579,39300.0
2007-08-02 12:50:00,76.59,76.61,76.51,76.61,33600.0,43.0579,43.0691,43.0129,43.0691,33600.0
2007-08-02 12:55:00,76.62,76.68,76.53,76.53,29700.0,43.0747,43.1085,43.0241,43.0241,29700.0
2007-08-02 13:00:00,76.52,76.64,76.42,76.42,48600.0,43.0185,43.086,42.9623,42.9623,48600.0
2007-08-02 13:05:00,76.42,76.45,76.28,76.37,76500.0,42.9623,42.9792,42.8836,42.9342,76500.0
2007-08-02 13:10:00,76.37,76.42,76.29,76.29,32900.0,42.9342,42.9623,42.8892,42.8892,32900.0
2007-08-02 13:15:00,76.3,76.4,76.19,76.37,66400.0,42.8948,42.951,42.833,42.9342,66400.0
2007-08-02 13:20:00,76.37,76.39,76.21,76.23,30400.0,42.9342,42.9454,42.8442,42.8555,30400.0
2007-08-02 13:25:00,76.22,76.3,76.18,76.3,35300.0,42.8499,42.8948,42.8274,42.8948,35300.0
2007-08-02 13:30:00,76.29,76.58,76.25,76.58,58200.0,42.8892,43.0522,42.8667,43.0522,58200.0
2007-08-02 13:35:00,76.58,76.63,76.44,76.47,74100.0,43.0522,43.0804,42.9735,42.9904,74100.0
2007-08-02 13:40:00,76.47,76.68,76.46,76.65,73700.0,42.9904,43.1085,42.9848,43.0916,73700.0
2007-08-02 13:45:00,76.65,76.7,76.5,76.5,54500.0,43.0916,43.1197,43.0073,43.0073,54500.0
2007-08-02 13:50:00,76.5,76.59,76.49,76.59,58500.0,43.0073,43.0579,43.0016,43.0579,58500.0
2007-08-02 13:55:00,76.57,76.6,76.5,76.55,49100.0,43.0466,43.0635,43.0073,43.0354,49100.0
2007-08-02 14:00:00,76.55,76.62,76.53,76.62,60600.0,43.0354,43.0747,43.0241,43.0747,60600.0
2007-08-02 14:05:00,76.62,76.65,76.55,76.6,62800.0,43.0747,43.0916,43.0354,43.0635,62800.0
2007-08-02 14:10:00,76.6,76.61,76.32,76.38,114500.0,43.0635,43.0691,42.9061,42.9398,114500.0
2007-08-02 14:15:00,76.36,76.38,76.17,76.3,68600.0,42.9286,42.9398,42.8217,42.8948,68600.0
2007-08-02 14:20:00,76.3,76.44,76.27,76.27,53700.0,42.8948,42.9735,42.878,42.878,53700.0
2007-08-02 14:25:00,76.27,76.3,76.12,76.2,46900.0,42.878,42.8948,42.7936,42.8386,46900.0
2007-08-02 14:30:00,76.19,76.32,76.19,76.21,49700.0,42.833,42.9061,42.833,42.8442,49700.0
2007-08-02 14:35:00,76.19,76.23,76.07,76.08,84500.0,42.833,42.8555,42.7655,42.7711,84500.0
2007-08-02 14:40:00,76.08,76.21,76.06,76.12,67900.0,42.7711,42.8442,42.7599,42.7936,67900.0
2007-08-02 14:45:00,76.11,76.16,76.1,76.14,56200.0,42.788,42.8161,42.7824,42.8049,56200.0
2007-08-02 14:50:00,76.16,76.16,76.1,76.1,66800.0,42.8161,42.8161,42.7824,42.7824,66800.0
2007-08-02 14:55:00,76.11,76.14,76.07,76.09,77700.0,42.788,42.8049,42.7655,42.7768,77700.0
2007-08-02 15:00:00,76.1,76.12,76.02,76.1,94700.0,42.7824,42.7936,42.7374,42.7824,94700.0
2007-08-02 15:05:00,76.1,76.22,76.07,76.21,91900.0,42.7824,42.8499,42.7655,42.8442,91900.0
2007-08-02 15:10:00,76.21,76.28,76.19,76.27,79500.0,42.8442,42.8836,42.833,42.878,79500.0
2007-08-02 15:15:00,76.29,76.32,76.22,76.25,68600.0,42.8892,42.9061,42.8499,42.8667,68600.0
2007-08-02 15:20:00,76.26,76.46,76.26,76.39,97800.0,42.8723,42.9848,42.8723,42.9454,97800.0
2007-08-02 15:25:00,76.39,76.78,76.36,76.75,113200.0,42.9454,43.1647,42.9286,43.1478,113200.0
2007-08-02 15:30:00,76.72,76.72,76.51,76.56,153300.0,43.1309,43.1309,43.0129,43.041,153300.0
2007-08-02 15:35:00,76.56,76.6,76.45,76.54,90500.0,43.041,43.0635,42.9792,43.0298,90500.0
2007-08-02 15:40:00,76.54,76.57,76.42,76.42,102300.0,43.0298,43.0466,42.9623,42.9623,102300.0
2007-08-02 15:45:00,76.41,76.5,76.39,76.5,141300.0,42.9567,43.0073,42.9454,43.0073,141300.0
2007-08-02 15:50:00,76.5,76.56,76.39,76.43,194300.0,43.0073,43.041,42.9454,42.9679,194300.0
2007-08-02 15:55:00,76.43,76.61,76.42,76.53,164900.0,42.9679,43.0691,42.9623,43.0241,164900.0
2007-08-03 09:30:00,76.44,76.91,76.23,76.31,92600.0,42.9735,43.2378,42.8555,42.9005,92600.0
2007-08-03 09:35:00,76.31,76.49,76.08,76.47,47100.0,42.9005,43.0016,42.7711,42.9904,47100.0
2007-08-03 09:40:00,76.46,76.5,76.34,76.45,36300.0,42.9848,43.0073,42.9173,42.9792,36300.0
2007-08-03 09:45:00,76.45,76.49,76.23,76.24,44300.0,42.9792,43.0016,42.8555,42.8611,44300.0
2007-08-03 09:50:00,76.23,76.32,76.08,76.2,133300.0,42.8555,42.9061,42.7711,42.8386,133300.0
2007-08-03 09:55:00,76.19,76.35,76.0,76.02,100400.0,42.833,42.9229,42.7262,42.7374,100400.0
2007-08-03 10:00:00,76.04,76.05,75.77,75.9,104400.0,42.7487,42.7543,42.5969,42.67,104400.0
2007-08-03 10:05:00,75.91,75.98,75.81,75.92,89100.0,42.6756,42.7149,42.6194,42.6812,89100.0
2007-08-03 10:10:00,75.93,76.1,75.93,75.99,94200.0,42.6868,42.7824,42.6868,42.7206,94200.0
2007-08-03 10:15:00,75.99,76.1,75.95,76.0,58800.0,42.7206,42.7824,42.6981,42.7262,58800.0
2007-08-03 10:20:00,76.0,76.12,75.92,76.12,68600.0,42.7262,42.7936,42.6812,42.7936,68600.0
2007-08-03 10:25:00,76.12,76.14,76.0,76.07,46000.0,42.7936,42.8049,42.7262,42.7655,46000.0
2007-08-03 10:30:00,76.06,76.13,75.95,76.02,55700.0,42.7599,42.7993,42.6981,42.7374,55700.0
2007-08-03 10:35:00,76.03,76.35,75.92,76.27,78800.0,42.743,42.9229,42.6812,42.878,78800.0
2007-08-03 10:40:00,76.27,76.31,76.02,76.05,90700.0,42.878,42.9005,42.7374,42.7543,90700.0
2007-08-03 10:45:00,76.04,76.16,76.0,76.15,48700.0,42.7487,42.8161,42.7262,42.8105,48700.0
2007-08-03 10:50:00,76.15,76.23,76.09,76.19,66400.0,42.8105,42.8555,42.7768,42.833,66400.0
2007-08-03 10:55:00,76.21,76.29,76.19,76.22,85200.0,42.8442,42.8892,42.833,42.8499,85200.0
2007-08-03 11:00:00,76.22,76.46,76.21,76.44,119600.0,42.8499,42.9848,42.8442,42.9735,119600.0
2007-08-03 11:05:00,76.42,76.47,76.3,76.31,83000.0,42.9623,42.9904,42.8948,42.9005,83000.0
2007-08-03 11:10:00,76.31,76.51,76.23,76.37,87900.0,42.9005,43.0129,42.8555,42.9342,87900.0
2007-08-03 11:15:00,76.37,76.39,76.2,76.26,62200.0,42.9342,42.9454,42.8386,42.8723,62200.0
2007-08-03 11:20:00,76.25,76.34,76.2,76.21,38700.0,42.8667,42.9173,42.8386,42.8442,38700.0
2007-08-03 11:25:00,76.21,76.33,76.1,76.32,39800.0,42.8442,42.9117,42.7824,42.9061,39800.0
2007-08-03 11:30:00,76.33,76.34,76.16,76.28,73500.0,42.9117,42.9173,42.8161,42.8836,73500.0
2007-08-03 11:35:00,76.3,76.31,76.16,76.25,88600.0,42.8948,42.9005,42.8161,42.8667,88600.0
2007-08-03 11:40:00,76.25,76.3,76.16,76.22,81000.0,42.8667,42.8948,42.8161,42.8499,81000.0
2007-08-03 11:45:00,76.23,76.4,76.23,76.37,46400.0,42.8555,42.951,42.8555,42.9342,46400.0
2007-08-03 11:50:00,76.38,76.4,76.23,76.24,25500.0,42.9398,42.951,42.8555,42.8611,25500.0
2007-08-03 11:55:00,76.26,76.36,76.2,76.29,24900.0,42.8723,42.9286,42.8386,42.8892,24900.0
2007-08-03 12:00:00,76.28,76.36,76.27,76.27,51500.0,42.8836,42.9286,42.878,42.878,51500.0
2007-08-03 12:05:00,76.26,76.27,76.11,76.27,45400.0,42.8723,42.878,42.788,42.878,45400.0
2007-08-03 12:10:00,76.27,76.33,76.22,76.27,50100.0,42.878,42.9117,42.8499,42.878,50100.0
2007-08-03 12:15:00,76.29,76.35,76.22,76.24,69200.0,42.8892,42.9229,42.8499,42.8611,69200.0
2007-08-03 12:20:00,76.25,76.25,76.07,76.07,46000.0,42.8667,42.8667,42.7655,42.7655,46000.0
2007-08-03 12:25:00,76.08,76.1,76.0,76.06,23000.0,42.7711,42.7824,42.7262,42.7599,23000.0
2007-08-03 12:30:00,76.05,76.13,76.05,76.07,25300.0,42.7543,42.7993,42.7543,42.7655,25300.0
2007-08-03 12:35:00,76.07,76.13,76.04,76.1,29900.0,42.7655,42.7993,42.7487,42.7824,29900.0
2007-08-03 12:40:00,76.07,76.08,76.02,76.05,26100.0,42.7655,42.7711,42.7374,42.7543,26100.0
2007-08-03 12:45:00,76.04,76.05,75.93,75.95,55300.0,42.7487,42.7543,42.6868,42.6981,55300.0
2007-08-03 12:50:00,75.97,76.0,75.91,75.94,38800.0,42.7093,42.7262,42.6756,42.6924,38800.0
2007-08-03 12:55:00,75.91,75.98,75.87,75.96,37100.0,42.6756,42.7149,42.6531,42.7037,37100.0
2007-08-03 13:00:00,75.97,76.0,75.94,75.98,20600.0,42.7093,42.7262,42.6924,42.7149,20600.0
2007-08-03 13:05:00,75.97,76.0,75.92,76.0,55700.0,42.7093,42.7262,42.6812,42.7262,55700.0
2007-08-03 13:10:00,76.0,76.02,75.96,75.98,28400.0,42.7262,42.7374,42.7037,42.7149,28400.0
2007-08-03 13:15:00,76.0,76.12,75.99,76.07,71500.0,42.7262,42.7936,42.7206,42.7655,71500.0
2007-08-03 13:20:00,76.06,76.1,76.04,76.05,43000.0,42.7599,42.7824,42.7487,42.7543,43000.0
2007-08-03 13:25:00,76.05,76.1,75.99,76.07,81900.0,42.7543,42.7824,42.7206,42.7655,81900.0
2007-08-03 13:30:00,76.07,76.1,76.03,76.06,28600.0,42.7655,42.7824,42.743,42.7599,28600.0
2007-08-03 13:35:00,76.06,76.06,76.0,76.05,63300.0,42.7599,42.7599,42.7262,42.7543,63300.0
2007-08-03 13:40:00,76.06,76.09,76.0,76.0,42200.0,42.7599,42.7768,42.7262,42.7262,42200.0
2007-08-03 13:45:00,76.0,76.13,75.97,76.13,67500.0,42.7262,42.7993,42.7093,42.7993,67500.0
2007-08-03 13:50:00,76.13,76.2,76.1,76.11,77300.0,42.7993,42.8386,42.7824,42.788,77300.0
2007-08-03 13:55:00,76.11,76.22,76.11,76.16,59900.0,42.788,42.8499,42.788,42.8161,59900.0
2007-08-03 14:00:00,76.17,76.46,76.17,76.41,58300.0,42.8217,42.9848,42.8217,42.9567,58300.0
2007-08-03 14:05:00,76.41,76.42,76.3,76.31,51600.0,42.9567,42.9623,42.8948,42.9005,51600.0
2007-08-03 14:10:00,76.32,76.32,76.12,76.18,49700.0,42.9061,42.9061,42.7936,42.8274,49700.0
2007-08-03 14:15:00,76.18,76.2,76.07,76.14,99500.0,42.8274,42.8386,42.7655,42.8049,99500.0
2007-08-03 14:20:00,76.14,76.15,76.01,76.01,56100.0,42.8049,42.8105,42.7318,42.7318,56100.0
2007-08-03 14:25:00,76.0,76.0,75.9,75.93,61000.0,42.7262,42.7262,42.67,42.6868,61000.0
2007-08-03 14:30:00,75.91,76.02,75.91,75.94,51500.0,42.6756,42.7374,42.6756,42.6924,51500.0
2007-08-03 14:35:00,75.95,76.02,75.9,75.95,53200.0,42.6981,42.7374,42.67,42.6981,53200.0
2007-08-03 14:40:00,75.94,76.02,75.9,75.92,53800.0,42.6924,42.7374,42.67,42.6812,53800.0
2007-08-03 14:45:00,75.91,76.02,75.89,75.9,67600.0,42.6756,42.7374,42.6643,42.67,67600.0
2007-08-03 14:50:00,75.91,76.12,75.89,75.98,77300.0,42.6756,42.7936,42.6643,42.7149,77300.0
2007-08-03 14:55:00,75.99,76.05,75.92,75.96,56700.0,42.7206,42.7543,42.6812,42.7037,56700.0
2007-08-03 15:00:00,75.97,75.99,75.82,75.93,82300.0,42.7093,42.7206,42.625,42.6868,82300.0
2007-08-03 15:05:00,75.94,75.99,75.87,75.87,51700.0,42.6924,42.7206,42.6531,42.6531,51700.0
2007-08-03 15:10:00,75.87,75.95,75.81,75.86,100300.0,42.6531,42.6981,42.6194,42.6475,100300.0
2007-08-03 15:15:00,75.85,75.94,75.78,75.88,49500.0,42.6418,42.6924,42.6025,42.6587,49500.0
2007-08-03 15:20:00,75.88,75.94,75.74,75.77,59600.0,42.6587,42.6924,42.58,42.5969,59600.0
2007-08-03 15:25:00,75.78,75.82,75.65,75.66,103500.0,42.6025,42.625,42.5294,42.535,103500.0
2007-08-03 15:30:00,75.66,75.83,75.65,75.8,84300.0,42.535,42.6306,42.5294,42.6137,84300.0
2007-08-03 15:35:00,75.8,75.82,75.6,75.67,123900.0,42.6137,42.625,42.5013,42.5407,123900.0
2007-08-03 15:40:00,75.66,75.8,75.62,75.71,196700.0,42.535,42.6137,42.5125,42.5631,196700.0
2007-08-03 15:45:00,75.69,75.75,75.48,75.5,194700.0,42.5519,42.5856,42.4338,42.4451,194700.0
2007-08-03 15:50:00,75.47,75.5,75.34,75.37,181500.0,42.4282,42.4451,42.3551,42.372,181500.0
2007-08-03 15:55:00,75.38,75.5,75.13,75.17,211200.0,42.3776,42.4451,42.2371,42.2596,211200.0
2007-08-06 09:30:00,75.43,75.87,75.35,75.85,98700.0,42.4057,42.6531,42.3608,42.6418,98700.0
2007-08-06 09:35:00,75.81,75.97,75.75,75.84,54400.0,42.6194,42.7093,42.5856,42.6362,54400.0
2007-08-06 09:40:00,75.84,75.9,75.75,75.78,76400.0,42.6362,42.67,42.5856,42.6025,76400.0
2007-08-06 09:45:00,75.78,75.85,75.64,75.75,60200.0,42.6025,42.6418,42.5238,42.5856,60200.0
2007-08-06 09:50:00,75.71,75.84,75.62,75.84,63400.0,42.5631,42.6362,42.5125,42.6362,63400.0
2007-08-06 09:55:00,75.85,76.04,75.7,76.04,108900.0,42.6418,42.7487,42.5575,42.7487,108900.0
2007-08-06 10:00:00,76.03,76.09,75.94,76.06,54600.0,42.743,42.7768,42.6924,42.7599,54600.0
2007-08-06 10:05:00,76.07,76.09,75.94,75.99,66300.0,42.7655,42.7768,42.6924,42.7206,66300.0
2007-08-06 10:10:00,75.96,76.0,75.87,76.0,38700.0,42.7037,42.7262,42.6531,42.7262,38700.0
2007-08-06 10:15:00,76.0,76.09,75.91,75.91,96100.0,42.7262,42.7768,42.6756,42.6756,96100.0
2007-08-06 10:20:00,75.93,76.05,75.8,75.92,90300.0,42.6868,42.7543,42.6137,42.6812,90300.0
2007-08-06 10:25:00,75.93,76.04,75.91,75.97,44300.0,42.6868,42.7487,42.6756,42.7093,44300.0
2007-08-06 10:30:00,75.94,76.07,75.89,75.94,66400.0,42.6924,42.7655,42.6643,42.6924,66400.0
2007-08-06 10:35:00,75.94,76.14,75.91,76.0,76800.0,42.6924,42.8049,42.6756,42.7262,76800.0
2007-08-06 10:40:00,75.97,75.98,75.76,75.9,56400.0,42.7093,42.7149,42.5912,42.67,56400.0
2007-08-06 10:45:00,75.94,76.19,75.89,76.08,78000.0,42.6924,42.833,42.6643,42.7711,78000.0
2007-08-06 10:50:00,76.08,76.08,75.74,75.83,44000.0,42.7711,42.7711,42.58,42.6306,44000.0
2007-08-06 10:55:00,75.83,76.11,75.78,76.04,56600.0,42.6306,42.788,42.6025,42.7487,56600.0
2007-08-06 11:00:00,76.0,76.12,75.93,76.11,62600.0,42.7262,42.7936,42.6868,42.788,62600.0
2007-08-06 11:05:00,76.1,76.17,76.05,76.11,47000.0,42.7824,42.8217,42.7543,42.788,47000.0
2007-08-06 11:10:00,76.12,76.21,76.09,76.17,57300.0,42.7936,42.8442,42.7768,42.8217,57300.0
2007-08-06 11:15:00,76.16,76.4,76.16,76.36,103100.0,42.8161,42.951,42.8161,42.9286,103100.0
2007-08-06 11:20:00,76.34,76.43,76.26,76.34,42100.0,42.9173,42.9679,42.8723,42.9173,42100.0
2007-08-06 11:25:00,76.34,76.47,76.26,76.46,22900.0,42.9173,42.9904,42.8723,42.9848,22900.0
2007-08-06 11:30:00,76.46,76.46,76.33,76.39,36100.0,42.9848,42.9848,42.9117,42.9454,36100.0
2007-08-06 11:35:00,76.38,76.45,76.35,76.41,23600.0,42.9398,42.9792,42.9229,42.9567,23600.0
2007-08-06 11:40:00,76.43,76.5,76.35,76.41,53500.0,42.9679,43.0073,42.9229,42.9567,53500.0
2007-08-06 11:45:00,76.43,76.64,76.36,76.54,66400.0,42.9679,43.086,42.9286,43.0298,66400.0
2007-08-06 11:50:00,76.54,76.67,76.53,76.58,70400.0,43.0298,43.1028,43.0241,43.0522,70400.0
2007-08-06 11:55:00,76.58,76.58,76.33,76.33,68800.0,43.0522,43.0522,42.9117,42.9117,68800.0
2007-08-06 12:00:00,76.34,76.35,76.18,76.26,55300.0,42.9173,42.9229,42.8274,42.8723,55300.0
2007-08-06 12:05:00,76.26,76.31,76.18,76.29,60900.0,42.8723,42.9005,42.8274,42.8892,60900.0
2007-08-06 12:10:00,76.28,76.31,76.22,76.25,37200.0,42.8836,42.9005,42.8499,42.8667,37200.0
2007-08-06 12:15:00,76.24,76.28,76.16,76.2,22600.0,42.8611,42.8836,42.8161,42.8386,22600.0
2007-08-06 12:20:00,76.18,76.32,76.17,76.24,27500.0,42.8274,42.9061,42.8217,42.8611,27500.0
2007-08-06 12:25:00,76.23,76.4,76.22,76.37,25900.0,42.8555,42.951,42.8499,42.9342,25900.0
2007-08-06 12:30:00,76.36,76.48,76.35,76.4,37700.0,42.9286,42.996,42.9229,42.951,37700.0
2007-08-06 12:35:00,76.42,76.6,76.41,76.59,70700.0,42.9623,43.0635,42.9567,43.0579,70700.0
2007-08-06 12:40:00,76.6,76.7,76.6,76.68,68200.0,43.0635,43.1197,43.0635,43.1085,68200.0
2007-08-06 12:45:00,76.68,76.8,76.65,76.75,76200.0,43.1085,43.1759,43.0916,43.1478,76200.0
2007-08-06 12:50:00,76.74,76.76,76.63,76.63,62600.0,43.1422,43.1534,43.0804,43.0804,62600.0
2007-08-06 12:55:00,76.61,76.7,76.58,76.61,58200.0,43.0691,43.1197,43.0522,43.0691,58200.0
2007-08-06 13:00:00,76.61,76.64,76.5,76.63,29800.0,43.0691,43.086,43.0073,43.0804,29800.0
2007-08-06 13:05:00,76.63,76.63,76.2,76.23,80100.0,43.0804,43.0804,42.8386,42.8555,80100.0
2007-08-06 13:10:00,76.24,76.43,76.17,76.42,73200.0,42.8611,42.9679,42.8217,42.9623,73200.0
2007-08-06 13:15:00,76.42,76.62,76.36,76.55,83500.0,42.9623,43.0747,42.9286,43.0354,83500.0
2007-08-06 13:20:00,76.55,76.62,76.52,76.6,29900.0,43.0354,43.0747,43.0185,43.0635,29900.0
2007-08-06 13:25:00,76.62,76.65,76.49,76.58,39000.0,43.0747,43.0916,43.0016,43.0522,39000.0
2007-08-06 13:30:00,76.57,76.64,76.53,76.57,28400.0,43.0466,43.086,43.0241,43.0466,28400.0
2007-08-06 13:35:00,76.57,76.66,76.54,76.62,31100.0,43.0466,43.0972,43.0298,43.0747,31100.0
2007-08-06 13:40:00,76.62,76.67,76.56,76.57,53900.0,43.0747,43.1028,43.041,43.0466,53900.0
2007-08-06 13:45:00,76.57,76.63,76.53,76.55,36500.0,43.0466,43.0804,43.0241,43.0354,36500.0
2007-08-06 13:50:00,76.55,76.7,76.55,76.68,48700.0,43.0354,43.1197,43.0354,43.1085,48700.0
2007-08-06 13:55:00,76.69,76.7,76.56,76.67,36200.0,43.1141,43.1197,43.041,43.1028,36200.0
2007-08-06 14:00:00,76.66,76.71,76.54,76.57,80400.0,43.0972,43.1253,43.0298,43.0466,80400.0
2007-08-06 14:05:00,76.58,76.67,76.56,76.63,83600.0,43.0522,43.1028,43.041,43.0804,83600.0
2007-08-06 14:10:00,76.62,76.7,76.52,76.67,72400.0,43.0747,43.1197,43.0185,43.1028,72400.0
2007-08-06 14:15:00,76.67,76.8,76.59,76.8,81500.0,43.1028,43.1759,43.0579,43.1759,81500.0
2007-08-06 14:20:00,76.8,76.87,76.71,76.72,60000.0,43.1759,43.2153,43.1253,43.1309,60000.0
2007-08-06 14:25:00,76.72,76.77,76.63,76.64,43500.0,43.1309,43.1591,43.0804,43.086,43500.0
2007-08-06 14:30:00,76.65,76.9,76.65,76.85,57500.0,43.0916,43.2321,43.0916,43.204,57500.0
2007-08-06 14:35:00,76.84,77.05,76.83,77.04,146600.0,43.1984,43.3165,43.1928,43.3108,146600.0
2007-08-06 14:40:00,77.03,77.37,77.03,77.24,109900.0,43.3052,43.4964,43.3052,43.4233,109900.0
2007-08-06 14:45:00,77.25,77.3,77.18,77.27,65500.0,43.4289,43.457,43.3896,43.4401,65500.0
2007-08-06 14:50:00,77.28,77.38,77.16,77.17,136300.0,43.4458,43.502,43.3783,43.3839,136300.0
2007-08-06 14:55:00,77.17,77.17,76.95,77.02,102900.0,43.3839,43.3839,43.2603,43.2996,102900.0
2007-08-06 15:00:00,77.02,77.14,76.96,77.08,60200.0,43.2996,43.3671,43.2659,43.3333,60200.0
2007-08-06 15:05:00,77.09,77.27,77.06,77.22,102800.0,43.339,43.4401,43.3221,43.412,102800.0
2007-08-06 15:10:00,77.23,77.27,77.15,77.2,104700.0,43.4177,43.4401,43.3727,43.4008,104700.0
2007-08-06 15:15:00,77.21,77.32,77.2,77.21,94300.0,43.4064,43.4683,43.4008,43.4064,94300.0
2007-08-06 15:20:00,77.22,77.29,77.12,77.28,68800.0,43.412,43.4514,43.3558,43.4458,68800.0
2007-08-06 15:25:00,77.26,77.32,77.26,77.29,109000.0,43.4345,43.4683,43.4345,43.4514,109000.0
2007-08-06 15:30:00,77.3,77.33,77.19,77.2,100700.0,43.457,43.4739,43.3952,43.4008,100700.0
2007-08-06 15:35:00,77.2,77.41,77.19,77.38,76400.0,43.4008,43.5189,43.3952,43.502,76400.0
2007-08-06 15:40:00,77.39,77.61,77.37,77.46,233400.0,43.5076,43.6313,43.4964,43.547,233400.0
2007-08-06 15:45:00,77.46,77.77,77.42,77.61,124400.0,43.547,43.7212,43.5245,43.6313,124400.0
2007-08-06 15:50:00,77.61,77.66,77.52,77.57,139400.0,43.6313,43.6594,43.5807,43.6088,139400.0
2007-08-06 15:55:00,77.54,77.66,77.51,77.62,232600.0,43.5919,43.6594,43.5751,43.6369,232600.0
2007-08-07 09:30:00,77.01,77.7,77.01,77.37,113100.0,43.294,43.6819,43.294,43.4964,113100.0
2007-08-07 09:35:00,77.41,77.6,77.26,77.56,69500.0,43.5189,43.6257,43.4345,43.6032,69500.0
2007-08-07 09:40:00,77.57,77.59,77.46,77.57,34800.0,43.6088,43.62,43.547,43.6088,34800.0
2007-08-07 09:45:00,77.58,77.82,77.56,77.79,79700.0,43.6144,43.7494,43.6032,43.7325,79700.0
2007-08-07 09:50:00,77.8,77.82,77.72,77.79,27100.0,43.7381,43.7494,43.6931,43.7325,27100.0
2007-08-07 09:55:00,77.79,77.82,77.61,77.63,84100.0,43.7325,43.7494,43.6313,43.6425,84100.0
2007-08-07 10:00:00,77.62,77.72,77.53,77.68,35400.0,43.6369,43.6931,43.5863,43.6706,35400.0
2007-08-07 10:05:00,77.7,77.76,77.54,77.57,38500.0,43.6819,43.7156,43.5919,43.6088,38500.0
2007-08-07 10:10:00,77.57,77.58,77.51,77.53,43500.0,43.6088,43.6144,43.5751,43.5863,43500.0
2007-08-07 10:15:00,77.52,77.73,77.52,77.61,53000.0,43.5807,43.6988,43.5807,43.6313,53000.0
2007-08-07 10:20:00,77.61,77.69,77.56,77.6,41800.0,43.6313,43.6763,43.6032,43.6257,41800.0
2007-08-07 10:25:00,77.59,77.67,77.52,77.53,56500.0,43.62,43.665,43.5807,43.5863,56500.0
2007-08-07 10:30:00,77.53,77.65,77.42,77.5,81400.0,43.5863,43.6538,43.5245,43.5695,81400.0
2007-08-07 10:35:00,77.51,77.58,77.47,77.48,50100.0,43.5751,43.6144,43.5526,43.5582,50100.0
2007-08-07 10:40:00,77.46,77.51,77.44,77.45,42500.0,43.547,43.5751,43.5357,43.5413,42500.0
2007-08-07 10:45:00,77.44,77.53,77.42,77.46,38400.0,43.5357,43.5863,43.5245,43.547,38400.0
2007-08-07 10:50:00,77.47,77.55,77.44,77.45,39400.0,43.5526,43.5976,43.5357,43.5413,39400.0
2007-08-07 10:55:00,77.45,77.46,77.41,77.46,49400.0,43.5413,43.547,43.5189,43.547,49400.0
2007-08-07 11:00:00,77.46,77.47,77.4,77.43,86600.0,43.547,43.5526,43.5132,43.5301,86600.0
2007-08-07 11:05:00,77.43,77.44,77.33,77.34,112800.0,43.5301,43.5357,43.4739,43.4795,112800.0
2007-08-07 11:10:00,77.33,77.4,77.3,77.31,30900.0,43.4739,43.5132,43.457,43.4626,30900.0
2007-08-07 11:15:00,77.31,77.48,77.31,77.4,31700.0,43.4626,43.5582,43.4626,43.5132,31700.0
2007-08-07 11:20:00,77.42,77.46,77.37,77.39,37700.0,43.5245,43.547,43.4964,43.5076,37700.0
2007-08-07 11:25:00,77.38,77.38,77.27,77.37,73500.0,43.502,43.502,43.4401,43.4964,73500.0
2007-08-07 11:30:00,77.36,77.36,77.25,77.34,82600.0,43.4907,43.4907,43.4289,43.4795,82600.0
2007-08-07 11:35:00,77.31,77.43,77.28,77.39,48000.0,43.4626,43.5301,43.4458,43.5076,48000.0
2007-08-07 11:40:00,77.39,77.54,77.38,77.45,84800.0,43.5076,43.5919,43.502,43.5413,84800.0
2007-08-07 11:45:00,77.44,77.54,77.41,77.41,38800.0,43.5357,43.5919,43.5189,43.5189,38800.0
2007-08-07 11:50:00,77.43,77.49,77.4,77.49,32800.0,43.5301,43.5638,43.5132,43.5638,32800.0
2007-08-07 11:55:00,77.46,77.55,77.34,77.4,49100.0,43.547,43.5976,43.4795,43.5132,49100.0
2007-08-07 12:00:00,77.4,77.55,77.35,77.5,62800.0,43.5132,43.5976,43.4851,43.5695,62800.0
2007-08-07 12:05:00,77.47,77.71,77.47,77.61,50600.0,43.5526,43.6875,43.5526,43.6313,50600.0
2007-08-07 12:10:00,77.58,77.83,77.58,77.78,41400.0,43.6144,43.755,43.6144,43.7269,41400.0
2007-08-07 12:15:00,77.74,77.78,77.69,77.76,25300.0,43.7044,43.7269,43.6763,43.7156,25300.0
2007-08-07 12:20:00,77.75,77.8,77.69,77.79,22300.0,43.71,43.7381,43.6763,43.7325,22300.0
2007-08-07 12:25:00,77.79,77.8,77.73,77.76,27800.0,43.7325,43.7381,43.6988,43.7156,27800.0
2007-08-07 12:30:00,77.77,77.8,77.76,77.76,56300.0,43.7212,43.7381,43.7156,43.7156,56300.0
2007-08-07 12:35:00,77.77,77.79,77.68,77.74,33600.0,43.7212,43.7325,43.6706,43.7044,33600.0
2007-08-07 12:40:00,77.75,77.76,77.63,77.65,34800.0,43.71,43.7156,43.6425,43.6538,34800.0
2007-08-07 12:45:00,77.62,77.65,77.55,77.57,20100.0,43.6369,43.6538,43.5976,43.6088,20100.0
2007-08-07 12:50:00,77.56,77.63,77.51,77.61,25000.0,43.6032,43.6425,43.5751,43.6313,25000.0
2007-08-07 12:55:00,77.61,77.75,77.6,77.7,29300.0,43.6313,43.71,43.6257,43.6819,29300.0
2007-08-07 13:00:00,77.69,77.78,77.66,77.78,61000.0,43.6763,43.7269,43.6594,43.7269,61000.0
2007-08-07 13:05:00,77.77,77.77,77.72,77.72,32700.0,43.7212,43.7212,43.6931,43.6931,32700.0
2007-08-07 13:10:00,77.73,77.75,77.63,77.63,39800.0,43.6988,43.71,43.6425,43.6425,39800.0
2007-08-07 13:15:00,77.63,77.65,77.48,77.5,45500.0,43.6425,43.6538,43.5582,43.5695,45500.0
2007-08-07 13:20:00,77.5,77.65,77.44,77.45,38400.0,43.5695,43.6538,43.5357,43.5413,38400.0
2007-08-07 13:25:00,77.45,77.56,77.44,77.54,18000.0,43.5413,43.6032,43.5357,43.5919,18000.0
2007-08-07 13:30:00,77.54,77.65,77.5,77.64,18700.0,43.5919,43.6538,43.5695,43.6482,18700.0
2007-08-07 13:35:00,77.61,77.78,77.61,77.77,24300.0,43.6313,43.7269,43.6313,43.7212,24300.0
2007-08-07 13:40:00,77.74,77.8,77.65,77.79,37100.0,43.7044,43.7381,43.6538,43.7325,37100.0
2007-08-07 13:45:00,77.79,77.86,77.78,77.84,84600.0,43.7325,43.7718,43.7269,43.7606,84600.0
2007-08-07 13:50:00,77.84,77.93,77.84,77.92,54700.0,43.7606,43.8112,43.7606,43.8056,54700.0
2007-08-07 13:55:00,77.93,77.99,77.93,77.96,46600.0,43.8112,43.8449,43.8112,43.8281,46600.0
2007-08-07 14:00:00,77.98,78.0,77.96,77.99,43800.0,43.8393,43.8505,43.8281,43.8449,43800.0
2007-08-07 14:05:00,77.97,78.0,77.96,77.98,70700.0,43.8337,43.8505,43.8281,43.8393,70700.0
2007-08-07 14:10:00,77.99,78.0,77.64,77.76,244300.0,43.8449,43.8505,43.6482,43.7156,244300.0
2007-08-07 14:15:00,77.76,77.96,77.37,77.38,103600.0,43.7156,43.8281,43.4964,43.502,103600.0
2007-08-07 14:20:00,77.43,78.0,77.43,77.74,103500.0,43.5301,43.8505,43.5301,43.7044,103500.0
2007-08-07 14:25:00,77.76,77.85,77.56,77.6,77700.0,43.7156,43.7662,43.6032,43.6257,77700.0
2007-08-07 14:30:00,77.6,77.6,77.25,77.37,94000.0,43.6257,43.6257,43.4289,43.4964,94000.0
2007-08-07 14:35:00,77.38,77.54,77.25,77.39,75800.0,43.502,43.5919,43.4289,43.5076,75800.0
2007-08-07 14:40:00,77.39,77.65,77.35,77.52,75200.0,43.5076,43.6538,43.4851,43.5807,75200.0
2007-08-07 14:45:00,77.54,77.78,77.35,77.7,63500.0,43.5919,43.7269,43.4851,43.6819,63500.0
2007-08-07 14:50:00,77.71,77.85,77.68,77.74,59200.0,43.6875,43.7662,43.6706,43.7044,59200.0
2007-08-07 14:55:00,77.76,78.0,77.74,78.0,147600.0,43.7156,43.8505,43.7044,43.8505,147600.0
2007-08-07 15:00:00,78.0,78.25,77.98,78.12,201500.0,43.8505,43.9911,43.8393,43.918,201500.0
2007-08-07 15:05:00,78.11,78.2,78.02,78.02,91900.0,43.9124,43.963,43.8618,43.8618,91900.0
2007-08-07 15:10:00,78.02,78.03,77.88,77.89,98500.0,43.8618,43.8674,43.7831,43.7887,98500.0
2007-08-07 15:15:00,77.89,78.11,77.77,77.89,114100.0,43.7887,43.9124,43.7212,43.7887,114100.0
2007-08-07 15:20:00,77.91,78.01,77.76,77.97,77700.0,43.7999,43.8562,43.7156,43.8337,77700.0
2007-08-07 15:25:00,77.96,78.16,77.89,78.1,74900.0,43.8281,43.9405,43.7887,43.9068,74900.0
2007-08-07 15:30:00,78.1,78.4,78.1,78.39,115200.0,43.9068,44.0754,43.9068,44.0698,115200.0
2007-08-07 15:35:00,78.36,78.49,78.36,78.45,109500.0,44.0529,44.126,44.0529,44.1035,109500.0
2007-08-07 15:40:00,78.45,78.5,78.4,78.46,123800.0,44.1035,44.1316,44.0754,44.1092,123800.0
2007-08-07 15:45:00,78.45,78.49,77.97,77.99,113200.0,44.1035,44.126,43.8337,43.8449,113200.0
2007-08-07 15:50:00,77.97,78.1,77.67,77.67,184600.0,43.8337,43.9068,43.665,43.665,184600.0
2007-08-07 15:55:00,77.67,77.97,77.61,77.78,282900.0,43.665,43.8337,43.6313,43.7269,282900.0
2007-08-08 09:30:00,77.56,78.5,77.56,78.16,95300.0,43.6032,44.1316,43.6032,43.9405,95300.0
2007-08-08 09:35:00,78.17,78.45,78.03,78.33,62400.0,43.9461,44.1035,43.8674,44.0361,62400.0
2007-08-08 09:40:00,78.31,78.49,78.31,78.45,65200.0,44.0248,44.126,44.0248,44.1035,65200.0
2007-08-08 09:45:00,78.43,78.48,78.41,78.46,48200.0,44.0923,44.1204,44.081,44.1092,48200.0
2007-08-08 09:50:00,78.46,78.49,78.4,78.47,43900.0,44.1092,44.126,44.0754,44.1148,43900.0
2007-08-08 09:55:00,78.48,78.5,78.43,78.44,63500.0,44.1204,44.1316,44.0923,44.0979,63500.0
2007-08-08 10:00:00,78.43,78.48,78.41,78.47,53900.0,44.0923,44.1204,44.081,44.1148,53900.0
2007-08-08 10:05:00,78.47,78.56,78.45,78.48,115900.0,44.1148,44.1654,44.1035,44.1204,115900.0
2007-08-08 10:10:00,78.49,78.59,78.46,78.5,102900.0,44.126,44.1822,44.1092,44.1316,102900.0
2007-08-08 10:15:00,78.5,78.61,78.47,78.56,49700.0,44.1316,44.1935,44.1148,44.1654,49700.0
2007-08-08 10:20:00,78.55,78.6,78.51,78.6,55500.0,44.1597,44.1879,44.1373,44.1879,55500.0
2007-08-08 10:25:00,78.56,78.6,78.36,78.44,66400.0,44.1654,44.1879,44.0529,44.0979,66400.0
2007-08-08 10:30:00,78.43,78.43,78.15,78.32,56700.0,44.0923,44.0923,43.9349,44.0304,56700.0
2007-08-08 10:35:00,78.31,78.33,78.25,78.29,46300.0,44.0248,44.0361,43.9911,44.0136,46300.0
2007-08-08 10:40:00,78.28,78.43,78.27,78.43,55400.0,44.008,44.0923,44.0023,44.0923,55400.0
2007-08-08 10:45:00,78.41,78.55,78.41,78.53,58400.0,44.081,44.1597,44.081,44.1485,58400.0
2007-08-08 10:50:00,78.52,78.52,78.3,78.32,40500.0,44.1429,44.1429,44.0192,44.0304,40500.0
2007-08-08 10:55:00,78.33,78.39,78.26,78.37,33000.0,44.0361,44.0698,43.9967,44.0586,33000.0
2007-08-08 11:00:00,78.38,78.41,78.22,78.24,43200.0,44.0642,44.081,43.9742,43.9855,43200.0
2007-08-08 11:05:00,78.24,78.3,78.23,78.23,42600.0,43.9855,44.0192,43.9798,43.9798,42600.0
2007-08-08 11:10:00,78.26,78.28,78.2,78.21,67000.0,43.9967,44.008,43.963,43.9686,67000.0
2007-08-08 11:15:00,78.21,78.24,78.17,78.17,93900.0,43.9686,43.9855,43.9461,43.9461,93900.0
2007-08-08 11:20:00,78.17,78.19,77.94,78.0,71400.0,43.9461,43.9574,43.8168,43.8505,71400.0
2007-08-08 11:25:00,78.0,78.15,78.0,78.07,39200.0,43.8505,43.9349,43.8505,43.8899,39200.0
2007-08-08 11:30:00,78.05,78.07,77.82,77.84,80400.0,43.8787,43.8899,43.7494,43.7606,80400.0
2007-08-08 11:35:00,77.83,77.85,77.63,77.7,130400.0,43.755,43.7662,43.6425,43.6819,130400.0
2007-08-08 11:40:00,77.72,77.81,77.71,77.8,32300.0,43.6931,43.7437,43.6875,43.7381,32300.0
2007-08-08 11:45:00,77.8,77.88,77.77,77.87,30200.0,43.7381,43.7831,43.7212,43.7775,30200.0
2007-08-08 11:50:00,77.86,77.96,77.84,77.92,31600.0,43.7718,43.8281,43.7606,43.8056,31600.0
2007-08-08 11:55:00,77.91,77.96,77.75,77.78,35000.0,43.7999,43.8281,43.71,43.7269,35000.0
2007-08-08 12:00:00,77.78,77.86,77.75,77.78,31400.0,43.7269,43.7718,43.71,43.7269,31400.0
2007-08-08 12:05:00,77.78,77.86,77.77,77.85,16300.0,43.7269,43.7718,43.7212,43.7662,16300.0
2007-08-08 12:10:00,77.85,77.97,77.82,77.96,31800.0,43.7662,43.8337,43.7494,43.8281,31800.0
2007-08-08 12:15:00,77.96,78.01,77.94,78.0,48300.0,43.8281,43.8562,43.8168,43.8505,48300.0
2007-08-08 12:20:00,78.0,78.04,77.91,77.93,60800.0,43.8505,43.873,43.7999,43.8112,60800.0
2007-08-08 12:25:00,77.93,77.97,77.82,77.85,37000.0,43.8112,43.8337,43.7494,43.7662,37000.0
2007-08-08 12:30:00,77.88,78.05,77.85,78.02,56600.0,43.7831,43.8787,43.7662,43.8618,56600.0
2007-08-08 12:35:00,78.05,78.17,78.04,78.17,32700.0,43.8787,43.9461,43.873,43.9461,32700.0
2007-08-08 12:40:00,78.17,78.23,78.16,78.22,33400.0,43.9461,43.9798,43.9405,43.9742,33400.0
2007-08-08 12:45:00,78.22,78.27,78.19,78.26,64600.0,43.9742,44.0023,43.9574,43.9967,64600.0
2007-08-08 12:50:00,78.24,78.25,78.11,78.12,42000.0,43.9855,43.9911,43.9124,43.918,42000.0
2007-08-08 12:55:00,78.13,78.15,78.05,78.09,25300.0,43.9236,43.9349,43.8787,43.9011,25300.0
2007-08-08 13:00:00,78.09,78.18,78.07,78.18,40100.0,43.9011,43.9517,43.8899,43.9517,40100.0
2007-08-08 13:05:00,78.18,78.18,78.09,78.12,37400.0,43.9517,43.9517,43.9011,43.918,37400.0
2007-08-08 13:10:00,78.1,78.19,78.04,78.15,33200.0,43.9068,43.9574,43.873,43.9349,33200.0
2007-08-08 13:15:00,78.14,78.2,78.09,78.15,22600.0,43.9293,43.963,43.9011,43.9349,22600.0
2007-08-08 13:20:00,78.17,78.18,78.02,78.12,28700.0,43.9461,43.9517,43.8618,43.918,28700.0
2007-08-08 13:25:00,78.11,78.3,78.08,78.22,55400.0,43.9124,44.0192,43.8955,43.9742,55400.0
2007-08-08 13:30:00,78.21,78.42,78.21,78.38,86600.0,43.9686,44.0867,43.9686,44.0642,86600.0
2007-08-08 13:35:00,78.4,78.48,78.38,78.44,71200.0,44.0754,44.1204,44.0642,44.0979,71200.0
2007-08-08 13:40:00,78.45,78.46,78.3,78.42,40800.0,44.1035,44.1092,44.0192,44.0867,40800.0
2007-08-08 13:45:00,78.42,78.5,78.41,78.45,50600.0,44.0867,44.1316,44.081,44.1035,50600.0
2007-08-08 13:50:00,78.46,78.46,78.38,78.4,43200.0,44.1092,44.1092,44.0642,44.0754,43200.0
2007-08-08 13:55:00,78.4,78.43,78.34,78.43,34600.0,44.0754,44.0923,44.0417,44.0923,34600.0
2007-08-08 14:00:00,78.44,78.46,78.3,78.33,30100.0,44.0979,44.1092,44.0192,44.0361,30100.0
2007-08-08 14:05:00,78.33,78.34,78.16,78.24,38600.0,44.0361,44.0417,43.9405,43.9855,38600.0
2007-08-08 14:10:00,78.23,78.45,78.2,78.43,42100.0,43.9798,44.1035,43.963,44.0923,42100.0
2007-08-08 14:15:00,78.46,78.47,78.4,78.43,21200.0,44.1092,44.1148,44.0754,44.0923,21200.0
2007-08-08 14:20:00,78.43,78.48,78.42,78.46,25200.0,44.0923,44.1204,44.0867,44.1092,25200.0
2007-08-08 14:25:00,78.48,78.52,78.43,78.49,94200.0,44.1204,44.1429,44.0923,44.126,94200.0
2007-08-08 14:30:00,78.49,78.59,78.44,78.47,55800.0,44.126,44.1822,44.0979,44.1148,55800.0
2007-08-08 14:35:00,78.48,78.53,78.35,78.35,29800.0,44.1204,44.1485,44.0473,44.0473,29800.0
2007-08-08 14:40:00,78.35,78.46,78.25,78.35,55700.0,44.0473,44.1092,43.9911,44.0473,55700.0
2007-08-08 14:45:00,78.32,78.4,78.23,78.28,68600.0,44.0304,44.0754,43.9798,44.008,68600.0
2007-08-08 14:50:00,78.3,78.35,78.12,78.3,51900.0,44.0192,44.0473,43.918,44.0192,51900.0
2007-08-08 14:55:00,78.32,78.33,78.04,78.1,57000.0,44.0304,44.0361,43.873,43.9068,57000.0
2007-08-08 15:00:00,78.1,78.2,77.94,77.97,63500.0,43.9068,43.963,43.8168,43.8337,63500.0
2007-08-08 15:05:00,77.97,78.05,77.66,77.66,70000.0,43.8337,43.8787,43.6594,43.6594,70000.0
2007-08-08 15:10:00,77.67,77.83,77.61,77.76,130500.0,43.665,43.755,43.6313,43.7156,130500.0
2007-08-08 15:15:00,77.76,77.85,77.56,77.69,78200.0,43.7156,43.7662,43.6032,43.6763,78200.0
2007-08-08 15:20:00,77.68,77.77,77.5,77.51,123300.0,43.6706,43.7212,43.5695,43.5751,123300.0
2007-08-08 15:25:00,77.52,77.62,77.1,77.32,136900.0,43.5807,43.6369,43.3446,43.4683,136900.0
2007-08-08 15:30:00,77.3,77.79,77.24,77.28,160100.0,43.457,43.7325,43.4233,43.4458,160100.0
2007-08-08 15:35:00,77.3,77.45,77.15,77.39,78900.0,43.457,43.5413,43.3727,43.5076,78900.0
2007-08-08 15:40:00,77.37,77.5,77.21,77.42,167200.0,43.4964,43.5695,43.4064,43.5245,167200.0
2007-08-08 15:45:00,77.39,77.78,77.38,77.44,144200.0,43.5076,43.7269,43.502,43.5357,144200.0
2007-08-08 15:50:00,77.47,78.11,77.37,78.02,269000.0,43.5526,43.9124,43.4964,43.8618,269000.0
2007-08-08 15:55:00,78.01,78.27,77.9,78.23,260700.0,43.8562,44.0023,43.7943,43.9798,260700.0
2007-08-09 09:30:00,77.5,77.71,77.4,77.41,99400.0,43.5695,43.6875,43.5132,43.5189,99400.0
2007-08-09 09:35:00,77.41,77.9,77.4,77.88,51600.0,43.5189,43.7943,43.5132,43.7831,51600.0
2007-08-09 09:40:00,77.87,78.0,77.87,77.98,56300.0,43.7775,43.8505,43.7775,43.8393,56300.0
2007-08-09 09:45:00,77.93,77.99,77.61,77.97,67200.0,43.8112,43.8449,43.6313,43.8337,67200.0
2007-08-09 09:50:00,77.93,77.98,77.85,77.89,46500.0,43.8112,43.8393,43.7662,43.7887,46500.0
2007-08-09 09:55:00,77.87,77.93,77.75,77.92,40800.0,43.7775,43.8112,43.71,43.8056,40800.0
2007-08-09 10:00:00,77.93,77.97,77.84,77.84,51400.0,43.8112,43.8337,43.7606,43.7606,51400.0
2007-08-09 10:05:00,77.85,77.94,77.81,77.88,25900.0,43.7662,43.8168,43.7437,43.7831,25900.0
2007-08-09 10:10:00,77.87,77.98,77.84,77.94,38700.0,43.7775,43.8393,43.7606,43.8168,38700.0
2007-08-09 10:15:00,77.96,78.15,77.92,78.04,67600.0,43.8281,43.9349,43.8056,43.873,67600.0
2007-08-09 10:20:00,78.04,78.05,77.75,77.79,35000.0,43.873,43.8787,43.71,43.7325,35000.0
2007-08-09 10:25:00,77.82,78.07,77.75,77.86,38200.0,43.7494,43.8899,43.71,43.7718,38200.0
2007-08-09 10:30:00,77.85,78.35,77.85,78.31,51600.0,43.7662,44.0473,43.7662,44.0248,51600.0
2007-08-09 10:35:00,78.33,78.35,78.15,78.18,43200.0,44.0361,44.0473,43.9349,43.9517,43200.0
2007-08-09 10:40:00,78.18,78.35,78.17,78.34,33400.0,43.9517,44.0473,43.9461,44.0417,33400.0
2007-08-09 10:45:00,78.33,78.46,78.3,78.46,62900.0,44.0361,44.1092,44.0192,44.1092,62900.0
2007-08-09 10:50:00,78.46,78.55,78.36,78.47,74800.0,44.1092,44.1597,44.0529,44.1148,74800.0
2007-08-09 10:55:00,78.46,78.6,78.4,78.56,96600.0,44.1092,44.1879,44.0754,44.1654,96600.0
2007-08-09 11:00:00,78.58,78.63,78.45,78.46,124200.0,44.1766,44.2047,44.1035,44.1092,124200.0
2007-08-09 11:05:00,78.46,78.6,78.45,78.5,68900.0,44.1092,44.1879,44.1035,44.1316,68900.0
2007-08-09 11:10:00,78.52,78.69,78.49,78.6,235700.0,44.1429,44.2385,44.126,44.1879,235700.0
2007-08-09 11:15:00,78.61,78.7,78.57,78.64,43500.0,44.1935,44.2441,44.171,44.2103,43500.0
2007-08-09 11:20:00,78.64,78.69,78.6,78.69,50100.0,44.2103,44.2385,44.1879,44.2385,50100.0
2007-08-09 11:25:00,78.69,78.69,78.58,78.59,56900.0,44.2385,44.2385,44.1766,44.1822,56900.0
2007-08-09 11:30:00,78.6,78.72,78.58,78.68,91900.0,44.1879,44.2553,44.1766,44.2328,91900.0
2007-08-09 11:35:00,78.67,78.67,78.54,78.56,117300.0,44.2272,44.2272,44.1541,44.1654,117300.0
2007-08-09 11:40:00,78.56,78.6,78.55,78.56,70800.0,44.1654,44.1879,44.1597,44.1654,70800.0
2007-08-09 11:45:00,78.56,78.67,78.55,78.59,50600.0,44.1654,44.2272,44.1597,44.1822,50600.0
2007-08-09 11:50:00,78.59,78.64,78.55,78.6,50900.0,44.1822,44.2103,44.1597,44.1879,50900.0
2007-08-09 11:55:00,78.6,78.71,78.5,78.68,75300.0,44.1879,44.2497,44.1316,44.2328,75300.0
2007-08-09 12:00:00,78.68,78.74,78.65,78.68,72300.0,44.2328,44.2666,44.216,44.2328,72300.0
2007-08-09 12:05:00,78.7,78.7,78.6,78.65,71400.0,44.2441,44.2441,44.1879,44.216,71400.0
2007-08-09 12:10:00,78.64,78.7,78.58,78.64,56800.0,44.2103,44.2441,44.1766,44.2103,56800.0
2007-08-09 12:15:00,78.63,78.74,78.62,78.64,35100.0,44.2047,44.2666,44.1991,44.2103,35100.0
2007-08-09 12:20:00,78.64,78.73,78.57,78.66,43900.0,44.2103,44.2609,44.171,44.2216,43900.0
2007-08-09 12:25:00,78.66,78.68,78.54,78.68,52800.0,44.2216,44.2328,44.1541,44.2328,52800.0
2007-08-09 12:30:00,78.66,78.67,78.48,78.52,50700.0,44.2216,44.2272,44.1204,44.1429,50700.0
2007-08-09 12:35:00,78.52,78.53,78.44,78.44,39900.0,44.1429,44.1485,44.0979,44.0979,39900.0
2007-08-09 12:40:00,78.45,78.45,78.15,78.19,70700.0,44.1035,44.1035,43.9349,43.9574,70700.0
2007-08-09 12:45:00,78.21,78.29,78.18,78.2,54800.0,43.9686,44.0136,43.9517,43.963,54800.0
2007-08-09 12:50:00,78.2,78.25,78.1,78.11,85500.0,43.963,43.9911,43.9068,43.9124,85500.0
2007-08-09 12:55:00,78.11,78.37,78.1,78.32,60700.0,43.9124,44.0586,43.9068,44.0304,60700.0
2007-08-09 13:00:00,78.33,78.4,78.22,78.22,68000.0,44.0361,44.0754,43.9742,43.9742,68000.0
2007-08-09 13:05:00,78.21,78.26,78.11,78.18,53200.0,43.9686,43.9967,43.9124,43.9517,53200.0
2007-08-09 13:10:00,78.17,78.18,78.05,78.14,62600.0,43.9461,43.9517,43.8787,43.9293,62600.0
2007-08-09 13:15:00,78.14,78.35,78.1,78.3,162600.0,43.9293,44.0473,43.9068,44.0192,162600.0
2007-08-09 13:20:00,78.32,78.6,78.3,78.6,67600.0,44.0304,44.1879,44.0192,44.1879,67600.0
2007-08-09 13:25:00,78.58,78.66,78.5,78.63,49700.0,44.1766,44.2216,44.1316,44.2047,49700.0
2007-08-09 13:30:00,78.66,78.72,78.51,78.65,101900.0,44.2216,44.2553,44.1373,44.216,101900.0
2007-08-09 13:35:00,78.65,78.69,78.38,78.47,63700.0,44.216,44.2385,44.0642,44.1148,63700.0
2007-08-09 13:40:00,78.46,78.61,78.44,78.55,254100.0,44.1092,44.1935,44.0979,44.1597,254100.0
2007-08-09 13:45:00,78.54,78.75,78.54,78.69,72400.0,44.1541,44.2722,44.1541,44.2385,72400.0
2007-08-09 13:50:00,78.68,78.76,78.59,78.65,89200.0,44.2328,44.2778,44.1822,44.216,89200.0
2007-08-09 13:55:00,78.65,78.76,78.65,78.73,64000.0,44.216,44.2778,44.216,44.2609,64000.0
2007-08-09 14:00:00,78.72,78.76,78.7,78.75,33400.0,44.2553,44.2778,44.2441,44.2722,33400.0
2007-08-09 14:05:00,78.75,78.76,78.67,78.69,30400.0,44.2722,44.2778,44.2272,44.2385,30400.0
2007-08-09 14:10:00,78.69,78.78,78.68,78.73,43800.0,44.2385,44.2891,44.2328,44.2609,43800.0
2007-08-09 14:15:00,78.73,78.89,78.67,78.87,84200.0,44.2609,44.3509,44.2272,44.3396,84200.0
2007-08-09 14:20:00,78.86,78.95,78.84,78.91,103600.0,44.334,44.3846,44.3228,44.3621,103600.0
2007-08-09 14:25:00,78.92,78.97,78.89,78.9,73100.0,44.3678,44.3959,44.3509,44.3565,73100.0
2007-08-09 14:30:00,78.91,78.94,78.73,78.85,116700.0,44.3621,44.379,44.2609,44.3284,116700.0
2007-08-09 14:35:00,78.84,78.92,78.79,78.87,82000.0,44.3228,44.3678,44.2947,44.3396,82000.0
2007-08-09 14:40:00,78.88,78.97,78.6,78.79,180900.0,44.3453,44.3959,44.1879,44.2947,180900.0
2007-08-09 14:45:00,78.8,78.93,78.7,78.78,124600.0,44.3003,44.3734,44.2441,44.2891,124600.0
2007-08-09 14:50:00,78.78,78.78,78.41,78.43,58700.0,44.2891,44.2891,44.081,44.0923,58700.0
2007-08-09 14:55:00,78.41,78.52,78.21,78.21,70600.0,44.081,44.1429,43.9686,43.9686,70600.0
2007-08-09 15:00:00,78.21,78.42,78.14,78.25,129400.0,43.9686,44.0867,43.9293,43.9911,129400.0
2007-08-09 15:05:00,78.25,78.62,78.23,78.62,98300.0,43.9911,44.1991,43.9798,44.1991,98300.0
2007-08-09 15:10:00,78.61,78.92,78.61,78.9,131100.0,44.1935,44.3678,44.1935,44.3565,131100.0
2007-08-09 15:15:00,78.88,78.93,78.56,78.8,142500.0,44.3453,44.3734,44.1654,44.3003,142500.0
2007-08-09 15:20:00,78.8,78.86,78.5,78.63,137800.0,44.3003,44.334,44.1316,44.2047,137800.0
2007-08-09 15:25:00,78.63,78.75,78.55,78.66,130700.0,44.2047,44.2722,44.1597,44.2216,130700.0
2007-08-09 15:30:00,78.65,78.85,78.64,78.8,84800.0,44.216,44.3284,44.2103,44.3003,84800.0
2007-08-09 15:35:00,78.81,78.9,78.69,78.89,192400.0,44.3059,44.3565,44.2385,44.3509,192400.0
2007-08-09 15:40:00,78.9,78.98,78.85,78.92,163500.0,44.3565,44.4015,44.3284,44.3678,163500.0
2007-08-09 15:45:00,78.92,78.99,78.87,78.97,156700.0,44.3678,44.4071,44.3396,44.3959,156700.0
2007-08-09 15:50:00,78.97,78.98,78.3,78.46,336900.0,44.3959,44.4015,44.0192,44.1092,336900.0
2007-08-09 15:55:00,78.46,78.6,78.1,78.13,305600.0,44.1092,44.1879,43.9068,43.9236,305600.0
2007-08-10 09:30:00,76.84,77.71,76.84,77.49,93300.0,43.1984,43.6875,43.1984,43.5638,93300.0
2007-08-10 09:35:00,77.53,77.8,77.29,77.76,61200.0,43.5863,43.7381,43.4514,43.7156,61200.0
2007-08-10 09:40:00,77.79,78.0,77.36,78.0,136300.0,43.7325,43.8505,43.4907,43.8505,136300.0
2007-08-10 09:45:00,77.94,78.01,77.7,77.84,234400.0,43.8168,43.8562,43.6819,43.7606,234400.0
2007-08-10 09:50:00,77.84,77.98,77.57,77.66,130100.0,43.7606,43.8393,43.6088,43.6594,130100.0
2007-08-10 09:55:00,77.64,77.73,77.21,77.28,268400.0,43.6482,43.6988,43.4064,43.4458,268400.0
2007-08-10 10:00:00,77.26,77.36,77.12,77.13,130900.0,43.4345,43.4907,43.3558,43.3614,130900.0
2007-08-10 10:05:00,77.12,77.38,76.8,77.09,216000.0,43.3558,43.502,43.1759,43.339,216000.0
2007-08-10 10:10:00,77.07,77.34,76.95,77.29,152700.0,43.3277,43.4795,43.2603,43.4514,152700.0
2007-08-10 10:15:00,77.29,77.31,76.96,76.97,60100.0,43.4514,43.4626,43.2659,43.2715,60100.0
2007-08-10 10:20:00,76.96,77.13,76.96,77.05,56500.0,43.2659,43.3614,43.2659,43.3165,56500.0
2007-08-10 10:25:00,77.05,77.08,76.94,77.0,29700.0,43.3165,43.3333,43.2546,43.2884,29700.0
2007-08-10 10:30:00,76.99,77.24,76.85,76.96,173800.0,43.2827,43.4233,43.204,43.2659,173800.0
2007-08-10 10:35:00,76.96,77.09,76.75,76.75,124100.0,43.2659,43.339,43.1478,43.1478,124100.0
2007-08-10 10:40:00,76.79,77.0,76.77,76.94,93700.0,43.1703,43.2884,43.1591,43.2546,93700.0
2007-08-10 10:45:00,76.94,77.05,76.93,76.95,34600.0,43.2546,43.3165,43.249,43.2603,34600.0
2007-08-10 10:50:00,76.98,77.25,76.92,76.97,42800.0,43.2771,43.4289,43.2434,43.2715,42800.0
2007-08-10 10:55:00,76.98,77.07,76.9,76.97,64000.0,43.2771,43.3277,43.2321,43.2715,64000.0
2007-08-10 11:00:00,76.98,77.33,76.96,77.15,335600.0,43.2771,43.4739,43.2659,43.3727,335600.0
2007-08-10 11:05:00,77.18,77.64,77.18,77.49,220300.0,43.3896,43.6482,43.3896,43.5638,220300.0
2007-08-10 11:10:00,77.5,77.51,77.26,77.4,194900.0,43.5695,43.5751,43.4345,43.5132,194900.0
2007-08-10 11:15:00,77.39,77.44,77.36,77.4,132300.0,43.5076,43.5357,43.4907,43.5132,132300.0
2007-08-10 11:20:00,77.4,77.41,77.2,77.3,318000.0,43.5132,43.5189,43.4008,43.457,318000.0
2007-08-10 11:25:00,77.3,77.35,77.08,77.08,88000.0,43.457,43.4851,43.3333,43.3333,88000.0
2007-08-10 11:30:00,77.07,77.13,77.03,77.1,46400.0,43.3277,43.3614,43.3052,43.3446,46400.0
2007-08-10 11:35:00,77.08,77.13,77.05,77.08,30200.0,43.3333,43.3614,43.3165,43.3333,30200.0
2007-08-10 11:40:00,77.08,77.12,77.05,77.05,34300.0,43.3333,43.3558,43.3165,43.3165,34300.0
2007-08-10 11:45:00,77.05,77.22,77.03,77.17,48700.0,43.3165,43.412,43.3052,43.3839,48700.0
2007-08-10 11:50:00,77.17,77.23,77.08,77.13,35500.0,43.3839,43.4177,43.3333,43.3614,35500.0
2007-08-10 11:55:00,77.12,77.35,77.06,77.29,64000.0,43.3558,43.4851,43.3221,43.4514,64000.0
2007-08-10 12:00:00,77.3,77.4,77.03,77.14,193300.0,43.457,43.5132,43.3052,43.3671,193300.0
2007-08-10 12:05:00,77.15,77.22,77.0,77.13,198300.0,43.3727,43.412,43.2884,43.3614,198300.0
2007-08-10 12:10:00,77.12,77.23,77.05,77.21,48800.0,43.3558,43.4177,43.3165,43.4064,48800.0
2007-08-10 12:15:00,77.23,77.44,77.13,77.3,174000.0,43.4177,43.5357,43.3614,43.457,174000.0
2007-08-10 12:20:00,77.31,77.43,77.18,77.37,289600.0,43.4626,43.5301,43.3896,43.4964,289600.0
2007-08-10 12:25:00,77.37,77.41,77.16,77.2,236000.0,43.4964,43.5189,43.3783,43.4008,236000.0
2007-08-10 12:30:00,77.22,77.41,77.2,77.34,113200.0,43.412,43.5189,43.4008,43.4795,113200.0
2007-08-10 12:35:00,77.33,77.4,77.2,77.32,296700.0,43.4739,43.5132,43.4008,43.4683,296700.0
2007-08-10 12:40:00,77.27,77.3,77.09,77.17,23000.0,43.4401,43.457,43.339,43.3839,23000.0
2007-08-10 12:45:00,77.16,77.2,77.05,77.08,26500.0,43.3783,43.4008,43.3165,43.3333,26500.0
2007-08-10 12:50:00,77.1,77.17,77.03,77.11,65600.0,43.3446,43.3839,43.3052,43.3502,65600.0
2007-08-10 12:55:00,77.11,77.15,76.96,76.96,116400.0,43.3502,43.3727,43.2659,43.2659,116400.0
2007-08-10 13:00:00,76.96,76.97,76.73,76.74,79200.0,43.2659,43.2715,43.1366,43.1422,79200.0
2007-08-10 13:05:00,76.76,76.8,76.72,76.74,311000.0,43.1534,43.1759,43.1309,43.1422,311000.0
2007-08-10 13:10:00,76.74,76.77,76.55,76.63,125800.0,43.1422,43.1591,43.0354,43.0804,125800.0
2007-08-10 13:15:00,76.65,76.79,76.63,76.76,55200.0,43.0916,43.1703,43.0804,43.1534,55200.0
2007-08-10 13:20:00,76.75,76.98,76.7,76.96,102700.0,43.1478,43.2771,43.1197,43.2659,102700.0
2007-08-10 13:25:00,76.95,76.99,76.76,76.81,54000.0,43.2603,43.2827,43.1534,43.1815,54000.0
2007-08-10 13:30:00,76.83,76.83,76.7,76.72,57000.0,43.1928,43.1928,43.1197,43.1309,57000.0
2007-08-10 13:35:00,76.72,76.88,76.59,76.6,62000.0,43.1309,43.2209,43.0579,43.0635,62000.0
2007-08-10 13:40:00,76.63,76.69,76.6,76.66,24200.0,43.0804,43.1141,43.0635,43.0972,24200.0
2007-08-10 13:45:00,76.64,76.64,76.32,76.35,81200.0,43.086,43.086,42.9061,42.9229,81200.0
2007-08-10 13:50:00,76.35,76.63,76.35,76.44,98700.0,42.9229,43.0804,42.9229,42.9735,98700.0
2007-08-10 13:55:00,76.44,76.55,76.36,76.38,71400.0,42.9735,43.0354,42.9286,42.9398,71400.0
2007-08-10 14:00:00,76.4,76.48,76.33,76.37,83500.0,42.951,42.996,42.9117,42.9342,83500.0
2007-08-10 14:05:00,76.38,76.6,76.36,76.53,96400.0,42.9398,43.0635,42.9286,43.0241,96400.0
2007-08-10 14:10:00,76.53,76.53,76.39,76.51,54800.0,43.0241,43.0241,42.9454,43.0129,54800.0
2007-08-10 14:15:00,76.51,76.75,76.5,76.67,67100.0,43.0129,43.1478,43.0073,43.1028,67100.0
2007-08-10 14:20:00,76.67,76.81,76.64,76.79,125700.0,43.1028,43.1815,43.086,43.1703,125700.0
2007-08-10 14:25:00,76.8,76.95,76.7,76.73,148400.0,43.1759,43.2603,43.1197,43.1366,148400.0
2007-08-10 14:30:00,76.75,76.88,76.68,76.79,165300.0,43.1478,43.2209,43.1085,43.1703,165300.0
2007-08-10 14:35:00,76.78,76.84,76.74,76.79,136300.0,43.1647,43.1984,43.1422,43.1703,136300.0
2007-08-10 14:40:00,76.78,76.85,76.65,76.7,150200.0,43.1647,43.204,43.0916,43.1197,150200.0
2007-08-10 14:45:00,76.73,76.77,76.63,76.65,81700.0,43.1366,43.1591,43.0804,43.0916,81700.0
2007-08-10 14:50:00,76.65,76.72,76.46,76.54,105400.0,43.0916,43.1309,42.9848,43.0298,105400.0
2007-08-10 14:55:00,76.54,76.76,76.54,76.68,101800.0,43.0298,43.1534,43.0298,43.1085,101800.0
2007-08-10 15:00:00,76.68,76.74,76.67,76.72,40400.0,43.1085,43.1422,43.1028,43.1309,40400.0
2007-08-10 15:05:00,76.72,76.83,76.71,76.73,170300.0,43.1309,43.1928,43.1253,43.1366,170300.0
2007-08-10 15:10:00,76.73,76.79,76.68,76.7,102400.0,43.1366,43.1703,43.1085,43.1197,102400.0
2007-08-10 15:15:00,76.7,76.84,76.57,76.57,103600.0,43.1197,43.1984,43.0466,43.0466,103600.0
2007-08-10 15:20:00,76.58,76.82,76.58,76.72,121200.0,43.0522,43.1872,43.0522,43.1309,121200.0
2007-08-10 15:25:00,76.73,77.04,76.71,76.75,160900.0,43.1366,43.3108,43.1253,43.1478,160900.0
2007-08-10 15:30:00,76.75,76.82,76.56,76.72,99200.0,43.1478,43.1872,43.041,43.1309,99200.0
2007-08-10 15:35:00,76.71,77.05,76.63,76.74,162400.0,43.1253,43.3165,43.0804,43.1422,162400.0
2007-08-10 15:40:00,76.77,76.8,76.66,76.8,120400.0,43.1591,43.1759,43.0972,43.1759,120400.0
2007-08-10 15:45:00,76.8,76.94,76.71,76.71,181600.0,43.1759,43.2546,43.1253,43.1253,181600.0
2007-08-10 15:50:00,76.71,76.9,76.7,76.9,201400.0,43.1253,43.2321,43.1197,43.2321,201400.0
2007-08-10 15:55:00,76.9,76.9,76.75,76.86,172600.0,43.2321,43.2321,43.1478,43.2097,172600.0
2007-08-13 09:30:00,76.8,77.43,76.51,77.23,98000.0,43.1759,43.5301,43.0129,43.4177,98000.0
2007-08-13 09:35:00,77.24,77.35,77.0,77.01,55100.0,43.4233,43.4851,43.2884,43.294,55100.0
2007-08-13 09:40:00,77.04,77.09,76.81,76.9,38500.0,43.3108,43.339,43.1815,43.2321,38500.0
2007-08-13 09:45:00,76.93,77.15,76.83,76.9,47200.0,43.249,43.3727,43.1928,43.2321,47200.0
2007-08-13 09:50:00,76.9,77.1,76.8,76.91,84400.0,43.2321,43.3446,43.1759,43.2378,84400.0
2007-08-13 09:55:00,76.86,76.99,76.66,76.92,113900.0,43.2097,43.2827,43.0972,43.2434,113900.0
2007-08-13 10:00:00,76.9,77.0,76.84,76.9,45000.0,43.2321,43.2884,43.1984,43.2321,45000.0
2007-08-13 10:05:00,76.9,76.92,76.84,76.87,48500.0,43.2321,43.2434,43.1984,43.2153,48500.0
2007-08-13 10:10:00,76.9,76.99,76.84,76.97,85600.0,43.2321,43.2827,43.1984,43.2715,85600.0
2007-08-13 10:15:00,76.97,77.04,76.81,76.86,107400.0,43.2715,43.3108,43.1815,43.2097,107400.0
2007-08-13 10:20:00,76.87,77.1,76.84,76.98,63800.0,43.2153,43.3446,43.1984,43.2771,63800.0
2007-08-13 10:25:00,76.98,77.06,76.89,77.04,78300.0,43.2771,43.3221,43.2265,43.3108,78300.0
2007-08-13 10:30:00,77.02,77.25,76.85,76.85,145900.0,43.2996,43.4289,43.204,43.204,145900.0
2007-08-13 10:35:00,76.84,76.99,76.75,76.92,46800.0,43.1984,43.2827,43.1478,43.2434,46800.0
2007-08-13 10:40:00,76.91,77.19,76.72,77.12,96500.0,43.2378,43.3952,43.1309,43.3558,96500.0
2007-08-13 10:45:00,77.12,77.2,77.02,77.14,54000.0,43.3558,43.4008,43.2996,43.3671,54000.0
2007-08-13 10:50:00,77.2,77.2,77.07,77.15,39200.0,43.4008,43.4008,43.3277,43.3727,39200.0
2007-08-13 10:55:00,77.12,77.24,77.02,77.24,58500.0,43.3558,43.4233,43.2996,43.4233,58500.0
2007-08-13 11:00:00,77.22,77.25,77.09,77.22,36000.0,43.412,43.4289,43.339,43.412,36000.0
2007-08-13 11:05:00,77.2,77.23,77.06,77.18,55800.0,43.4008,43.4177,43.3221,43.3896,55800.0
2007-08-13 11:10:00,77.16,77.2,77.05,77.16,46900.0,43.3783,43.4008,43.3165,43.3783,46900.0
2007-08-13 11:15:00,77.16,77.16,76.99,77.04,37500.0,43.3783,43.3783,43.2827,43.3108,37500.0
2007-08-13 11:20:00,77.04,77.04,76.94,77.0,40800.0,43.3108,43.3108,43.2546,43.2884,40800.0
2007-08-13 11:25:00,76.99,77.19,76.97,77.14,50600.0,43.2827,43.3952,43.2715,43.3671,50600.0
2007-08-13 11:30:00,77.12,77.5,77.12,77.39,62700.0,43.3558,43.5695,43.3558,43.5076,62700.0
2007-08-13 11:35:00,77.39,77.56,77.39,77.49,51300.0,43.5076,43.6032,43.5076,43.5638,51300.0
2007-08-13 11:40:00,77.48,77.49,77.33,77.35,32500.0,43.5582,43.5638,43.4739,43.4851,32500.0
2007-08-13 11:45:00,77.37,77.39,77.1,77.13,24400.0,43.4964,43.5076,43.3446,43.3614,24400.0
2007-08-13 11:50:00,77.12,77.15,77.06,77.09,25500.0,43.3558,43.3727,43.3221,43.339,25500.0
2007-08-13 11:55:00,77.07,77.16,77.02,77.09,24200.0,43.3277,43.3783,43.2996,43.339,24200.0
2007-08-13 12:00:00,77.1,77.12,77.05,77.09,30200.0,43.3446,43.3558,43.3165,43.339,30200.0
2007-08-13 12:05:00,77.09,77.2,77.02,77.17,34400.0,43.339,43.4008,43.2996,43.3839,34400.0
2007-08-13 12:10:00,77.19,77.3,77.16,77.16,69000.0,43.3952,43.457,43.3783,43.3783,69000.0
2007-08-13 12:15:00,77.16,77.2,77.04,77.09,28200.0,43.3783,43.4008,43.3108,43.339,28200.0
2007-08-13 12:20:00,77.09,77.1,76.96,77.05,31400.0,43.339,43.3446,43.2659,43.3165,31400.0
2007-08-13 12:25:00,77.07,77.09,76.93,77.0,24300.0,43.3277,43.339,43.249,43.2884,24300.0
2007-08-13 12:30:00,77.0,77.07,76.98,76.99,20100.0,43.2884,43.3277,43.2771,43.2827,20100.0
2007-08-13 12:35:00,76.98,77.13,76.97,77.08,28700.0,43.2771,43.3614,43.2715,43.3333,28700.0
2007-08-13 12:40:00,77.08,77.1,76.98,77.02,19100.0,43.3333,43.3446,43.2771,43.2996,19100.0
2007-08-13 12:45:00,77.03,77.03,76.76,76.99,43100.0,43.3052,43.3052,43.1534,43.2827,43100.0
2007-08-13 12:50:00,76.97,77.05,76.96,77.02,27500.0,43.2715,43.3165,43.2659,43.2996,27500.0
2007-08-13 12:55:00,77.02,77.11,76.98,77.1,46300.0,43.2996,43.3502,43.2771,43.3446,46300.0
2007-08-13 13:00:00,77.11,77.15,77.0,77.0,48000.0,43.3502,43.3727,43.2884,43.2884,48000.0
2007-08-13 13:05:00,77.01,77.05,77.0,77.03,13000.0,43.294,43.3165,43.2884,43.3052,13000.0
2007-08-13 13:10:00,77.0,77.08,76.96,77.03,33200.0,43.2884,43.3333,43.2659,43.3052,33200.0
2007-08-13 13:15:00,77.03,77.14,76.87,77.0,72300.0,43.3052,43.3671,43.2153,43.2884,72300.0
2007-08-13 13:20:00,77.0,77.1,76.85,77.04,104000.0,43.2884,43.3446,43.204,43.3108,104000.0
2007-08-13 13:25:00,77.03,77.14,77.03,77.11,42500.0,43.3052,43.3671,43.3052,43.3502,42500.0
2007-08-13 13:30:00,77.09,77.25,77.01,77.2,25500.0,43.339,43.4289,43.294,43.4008,25500.0
2007-08-13 13:35:00,77.23,77.35,77.17,77.35,28600.0,43.4177,43.4851,43.3839,43.4851,28600.0
2007-08-13 13:40:00,77.32,77.32,77.27,77.32,28500.0,43.4683,43.4683,43.4401,43.4683,28500.0
2007-08-13 13:45:00,77.31,77.35,77.28,77.35,28700.0,43.4626,43.4851,43.4458,43.4851,28700.0
2007-08-13 13:50:00,77.37,77.42,77.32,77.42,33900.0,43.4964,43.5245,43.4683,43.5245,33900.0
2007-08-13 13:55:00,77.42,77.55,77.42,77.45,37100.0,43.5245,43.5976,43.5245,43.5413,37100.0
2007-08-13 14:00:00,77.47,77.57,77.35,77.54,40400.0,43.5526,43.6088,43.4851,43.5919,40400.0
2007-08-13 14:05:00,77.54,77.54,77.47,77.47,12300.0,43.5919,43.5919,43.5526,43.5526,12300.0
2007-08-13 14:10:00,77.52,77.53,77.47,77.49,14200.0,43.5807,43.5863,43.5526,43.5638,14200.0
2007-08-13 14:15:00,77.5,77.5,77.34,77.37,32400.0,43.5695,43.5695,43.4795,43.4964,32400.0
2007-08-13 14:20:00,77.36,77.64,77.36,77.59,65300.0,43.4907,43.6482,43.4907,43.62,65300.0
2007-08-13 14:25:00,77.62,77.62,77.52,77.54,13100.0,43.6369,43.6369,43.5807,43.5919,13100.0
2007-08-13 14:30:00,77.57,77.57,77.4,77.47,19200.0,43.6088,43.6088,43.5132,43.5526,19200.0
2007-08-13 14:35:00,77.45,77.57,77.44,77.54,26100.0,43.5413,43.6088,43.5357,43.5919,26100.0
2007-08-13 14:40:00,77.53,77.53,77.32,77.34,28000.0,43.5863,43.5863,43.4683,43.4795,28000.0
2007-08-13 14:45:00,77.35,77.42,77.26,77.31,36200.0,43.4851,43.5245,43.4345,43.4626,36200.0
2007-08-13 14:50:00,77.31,77.42,77.29,77.38,41100.0,43.4626,43.5245,43.4514,43.502,41100.0
2007-08-13 14:55:00,77.37,77.42,77.2,77.2,36500.0,43.4964,43.5245,43.4008,43.4008,36500.0
2007-08-13 15:00:00,77.22,77.23,77.06,77.09,55200.0,43.412,43.4177,43.3221,43.339,55200.0
2007-08-13 15:05:00,77.1,77.24,77.1,77.19,34400.0,43.3446,43.4233,43.3446,43.3952,34400.0
2007-08-13 15:10:00,77.2,77.25,77.17,77.23,59700.0,43.4008,43.4289,43.3839,43.4177,59700.0
2007-08-13 15:15:00,77.22,77.22,77.09,77.12,80400.0,43.412,43.412,43.339,43.3558,80400.0
2007-08-13 15:20:00,77.11,77.12,76.87,76.9,61100.0,43.3502,43.3558,43.2153,43.2321,61100.0
2007-08-13 15:25:00,76.93,77.1,76.91,77.09,89800.0,43.249,43.3446,43.2378,43.339,89800.0
2007-08-13 15:30:00,77.1,77.15,77.01,77.11,68700.0,43.3446,43.3727,43.294,43.3502,68700.0
2007-08-13 15:35:00,77.11,77.25,77.08,77.13,76000.0,43.3502,43.4289,43.3333,43.3614,76000.0
2007-08-13 15:40:00,77.13,77.16,77.02,77.06,99500.0,43.3614,43.3783,43.2996,43.3221,99500.0
2007-08-13 15:45:00,77.06,77.06,76.75,76.78,148500.0,43.3221,43.3221,43.1478,43.1647,148500.0
2007-08-13 15:50:00,76.76,76.85,76.72,76.81,185200.0,43.1534,43.204,43.1309,43.1815,185200.0
2007-08-13 15:55:00,76.8,76.8,76.66,76.75,123100.0,43.1759,43.1759,43.0972,43.1478,123100.0
2007-08-14 09:30:00,76.82,76.9,76.71,76.73,32800.0,43.1872,43.2321,43.1253,43.1366,32800.0
2007-08-14 09:35:00,76.73,76.79,76.58,76.65,34700.0,43.1366,43.1703,43.0522,43.0916,34700.0
2007-08-14 09:40:00,76.65,76.7,76.53,76.54,32600.0,43.0916,43.1197,43.0241,43.0298,32600.0
2007-08-14 09:45:00,76.53,76.55,76.4,76.55,58500.0,43.0241,43.0354,42.951,43.0354,58500.0
2007-08-14 09:50:00,76.56,76.6,76.5,76.52,95300.0,43.041,43.0635,43.0073,43.0185,95300.0
2007-08-14 09:55:00,76.54,76.59,76.46,76.5,81100.0,43.0298,43.0579,42.9848,43.0073,81100.0
2007-08-14 10:00:00,76.52,76.55,76.42,76.43,29400.0,43.0185,43.0354,42.9623,42.9679,29400.0
2007-08-14 10:05:00,76.44,76.49,76.3,76.33,65400.0,42.9735,43.0016,42.8948,42.9117,65400.0
2007-08-14 10:10:00,76.33,76.4,76.25,76.25,55900.0,42.9117,42.951,42.8667,42.8667,55900.0
2007-08-14 10:15:00,76.27,76.3,76.23,76.29,63300.0,42.878,42.8948,42.8555,42.8892,63300.0
2007-08-14 10:20:00,76.3,76.35,76.24,76.31,46800.0,42.8948,42.9229,42.8611,42.9005,46800.0
2007-08-14 10:25:00,76.3,76.35,76.08,76.29,55000.0,42.8948,42.9229,42.7711,42.8892,55000.0
2007-08-14 10:30:00,76.32,76.42,76.29,76.39,26000.0,42.9061,42.9623,42.8892,42.9454,26000.0
2007-08-14 10:35:00,76.42,76.5,76.4,76.49,30800.0,42.9623,43.0073,42.951,43.0016,30800.0
2007-08-14 10:40:00,76.49,76.51,76.42,76.51,25600.0,43.0016,43.0129,42.9623,43.0129,25600.0
2007-08-14 10:45:00,76.48,76.55,76.48,76.52,13700.0,42.996,43.0354,42.996,43.0185,13700.0
2007-08-14 10:50:00,76.51,76.54,76.22,76.25,51700.0,43.0129,43.0298,42.8499,42.8667,51700.0
2007-08-14 10:55:00,76.25,76.28,76.2,76.26,36800.0,42.8667,42.8836,42.8386,42.8723,36800.0
2007-08-14 11:00:00,76.26,76.34,76.17,76.29,82600.0,42.8723,42.9173,42.8217,42.8892,82600.0
2007-08-14 11:05:00,76.3,76.39,76.16,76.28,48200.0,42.8948,42.9454,42.8161,42.8836,48200.0
2007-08-14 11:10:00,76.27,76.35,76.18,76.18,46700.0,42.878,42.9229,42.8274,42.8274,46700.0
2007-08-14 11:15:00,76.18,76.21,76.15,76.2,28400.0,42.8274,42.8442,42.8105,42.8386,28400.0
2007-08-14 11:20:00,76.2,76.23,76.11,76.15,54500.0,42.8386,42.8555,42.788,42.8105,54500.0
2007-08-14 11:25:00,76.15,76.32,76.13,76.21,127600.0,42.8105,42.9061,42.7993,42.8442,127600.0
2007-08-14 11:30:00,76.22,76.32,76.2,76.32,57600.0,42.8499,42.9061,42.8386,42.9061,57600.0
2007-08-14 11:35:00,76.32,76.35,76.24,76.24,38600.0,42.9061,42.9229,42.8611,42.8611,38600.0
2007-08-14 11:40:00,76.24,76.25,76.18,76.19,34200.0,42.8611,42.8667,42.8274,42.833,34200.0
2007-08-14 11:45:00,76.19,76.23,76.14,76.17,34900.0,42.833,42.8555,42.8049,42.8217,34900.0
2007-08-14 11:50:00,76.15,76.24,76.15,76.2,55600.0,42.8105,42.8611,42.8105,42.8386,55600.0
2007-08-14 11:55:00,76.2,76.3,76.17,76.26,74700.0,42.8386,42.8948,42.8217,42.8723,74700.0
2007-08-14 12:00:00,76.26,76.27,76.18,76.19,35100.0,42.8723,42.878,42.8274,42.833,35100.0
2007-08-14 12:05:00,76.19,76.24,76.14,76.15,35000.0,42.833,42.8611,42.8049,42.8105,35000.0
2007-08-14 12:10:00,76.15,76.19,76.12,76.16,16600.0,42.8105,42.833,42.7936,42.8161,16600.0
2007-08-14 12:15:00,76.16,76.21,76.13,76.21,21700.0,42.8161,42.8442,42.7993,42.8442,21700.0
2007-08-14 12:20:00,76.21,76.25,76.2,76.22,23500.0,42.8442,42.8667,42.8386,42.8499,23500.0
2007-08-14 12:25:00,76.22,76.24,76.1,76.15,45600.0,42.8499,42.8611,42.7824,42.8105,45600.0
2007-08-14 12:30:00,76.14,76.18,76.08,76.11,24700.0,42.8049,42.8274,42.7711,42.788,24700.0
2007-08-14 12:35:00,76.11,76.2,76.11,76.13,37100.0,42.788,42.8386,42.788,42.7993,37100.0
2007-08-14 12:40:00,76.13,76.15,76.04,76.08,76300.0,42.7993,42.8105,42.7487,42.7711,76300.0
2007-08-14 12:45:00,76.08,76.18,76.08,76.12,50100.0,42.7711,42.8274,42.7711,42.7936,50100.0
2007-08-14 12:50:00,76.12,76.15,76.05,76.13,50500.0,42.7936,42.8105,42.7543,42.7993,50500.0
2007-08-14 12:55:00,76.12,76.21,76.04,76.05,67600.0,42.7936,42.8442,42.7487,42.7543,67600.0
2007-08-14 13:00:00,76.06,76.09,75.94,76.0,85500.0,42.7599,42.7768,42.6924,42.7262,85500.0
2007-08-14 13:05:00,75.98,76.04,75.97,75.97,18200.0,42.7149,42.7487,42.7093,42.7093,18200.0
2007-08-14 13:10:00,75.95,75.98,75.87,75.95,27800.0,42.6981,42.7149,42.6531,42.6981,27800.0
2007-08-14 13:15:00,75.96,75.97,75.85,75.97,31000.0,42.7037,42.7093,42.6418,42.7093,31000.0
2007-08-14 13:20:00,75.98,76.0,75.8,75.96,40700.0,42.7149,42.7262,42.6137,42.7037,40700.0
2007-08-14 13:25:00,75.95,76.0,75.86,75.89,28700.0,42.6981,42.7262,42.6475,42.6643,28700.0
2007-08-14 13:30:00,75.89,76.04,75.89,75.97,42100.0,42.6643,42.7487,42.6643,42.7093,42100.0
2007-08-14 13:35:00,75.96,76.11,75.94,75.98,134500.0,42.7037,42.788,42.6924,42.7149,134500.0
2007-08-14 13:40:00,75.96,76.28,75.95,76.24,99200.0,42.7037,42.8836,42.6981,42.8611,99200.0
2007-08-14 13:45:00,76.27,76.3,76.11,76.13,71500.0,42.878,42.8948,42.788,42.7993,71500.0
2007-08-14 13:50:00,76.13,76.3,76.11,76.16,46300.0,42.7993,42.8948,42.788,42.8161,46300.0
2007-08-14 13:55:00,76.14,76.19,75.94,76.09,52000.0,42.8049,42.833,42.6924,42.7768,52000.0
2007-08-14 14:00:00,76.09,76.13,75.81,75.92,63900.0,42.7768,42.7993,42.6194,42.6812,63900.0
2007-08-14 14:05:00,75.89,76.02,75.85,75.85,54800.0,42.6643,42.7374,42.6418,42.6418,54800.0
2007-08-14 14:10:00,75.85,75.96,75.82,75.9,37900.0,42.6418,42.7037,42.625,42.67,37900.0
2007-08-14 14:15:00,75.91,75.94,75.81,75.93,27300.0,42.6756,42.6924,42.6194,42.6868,27300.0
2007-08-14 14:20:00,75.95,76.05,75.89,76.02,35700.0,42.6981,42.7543,42.6643,42.7374,35700.0
2007-08-14 14:25:00,75.99,76.02,75.91,75.97,24300.0,42.7206,42.7374,42.6756,42.7093,24300.0
2007-08-14 14:30:00,75.99,75.99,75.77,75.8,76600.0,42.7206,42.7206,42.5969,42.6137,76600.0
2007-08-14 14:35:00,75.79,75.95,75.78,75.95,92000.0,42.6081,42.6981,42.6025,42.6981,92000.0
2007-08-14 14:40:00,75.94,75.97,75.79,75.79,48000.0,42.6924,42.7093,42.6081,42.6081,48000.0
2007-08-14 14:45:00,75.79,75.88,75.75,75.82,89700.0,42.6081,42.6587,42.5856,42.625,89700.0
2007-08-14 14:50:00,75.83,75.87,75.75,75.78,49200.0,42.6306,42.6531,42.5856,42.6025,49200.0
2007-08-14 14:55:00,75.77,75.87,75.77,75.83,39800.0,42.5969,42.6531,42.5969,42.6306,39800.0
2007-08-14 15:00:00,75.84,75.98,75.8,75.91,77900.0,42.6362,42.7149,42.6137,42.6756,77900.0
2007-08-14 15:05:00,75.92,76.04,75.85,75.86,72400.0,42.6812,42.7487,42.6418,42.6475,72400.0
2007-08-14 15:10:00,75.86,75.93,75.81,75.82,49800.0,42.6475,42.6868,42.6194,42.625,49800.0
2007-08-14 15:15:00,75.82,76.03,75.8,75.97,45500.0,42.625,42.743,42.6137,42.7093,45500.0
2007-08-14 15:20:00,75.98,76.23,75.91,76.11,87900.0,42.7149,42.8555,42.6756,42.788,87900.0
2007-08-14 15:25:00,76.11,76.22,76.0,76.0,45100.0,42.788,42.8499,42.7262,42.7262,45100.0
2007-08-14 15:30:00,75.99,76.07,75.8,75.81,70700.0,42.7206,42.7655,42.6137,42.6194,70700.0
2007-08-14 15:35:00,75.81,75.96,75.8,75.86,56400.0,42.6194,42.7037,42.6137,42.6475,56400.0
2007-08-14 15:40:00,75.85,75.95,75.81,75.88,56500.0,42.6418,42.6981,42.6194,42.6587,56500.0
2007-08-14 15:45:00,75.88,75.97,75.84,75.96,91400.0,42.6587,42.7093,42.6362,42.7037,91400.0
2007-08-14 15:50:00,75.95,76.03,75.84,75.88,230600.0,42.6981,42.743,42.6362,42.6587,230600.0
2007-08-14 15:55:00,75.89,76.14,75.67,75.67,431100.0,42.6643,42.8049,42.5407,42.5407,431100.0
2007-08-15 09:30:00,75.71,75.75,75.26,75.46,105700.0,42.5631,42.5856,42.3102,42.4226,105700.0
2007-08-15 09:35:00,75.5,75.52,75.34,75.4,136900.0,42.4451,42.4563,42.3551,42.3889,136900.0
2007-08-15 09:40:00,75.38,75.39,74.8,74.93,171500.0,42.3776,42.3832,42.0515,42.1246,171500.0
2007-08-15 09:45:00,74.86,75.2,74.83,75.11,192500.0,42.0853,42.2764,42.0684,42.2258,192500.0
2007-08-15 09:50:00,75.12,75.15,74.95,75.05,215500.0,42.2314,42.2483,42.1359,42.1921,215500.0
2007-08-15 09:55:00,75.01,75.38,74.97,75.02,105300.0,42.1696,42.3776,42.1471,42.1752,105300.0
2007-08-15 10:00:00,75.02,75.12,74.84,74.87,153300.0,42.1752,42.2314,42.074,42.0909,153300.0
2007-08-15 10:05:00,74.88,75.0,74.82,74.95,69100.0,42.0965,42.164,42.0628,42.1359,69100.0
2007-08-15 10:10:00,74.96,74.98,74.75,74.98,148200.0,42.1415,42.1527,42.0234,42.1527,148200.0
2007-08-15 10:15:00,74.98,75.0,74.84,74.9,70200.0,42.1527,42.164,42.074,42.1078,70200.0
2007-08-15 10:20:00,74.89,74.96,74.84,74.92,55700.0,42.1021,42.1415,42.074,42.119,55700.0
2007-08-15 10:25:00,74.92,75.07,74.83,74.95,97800.0,42.119,42.2033,42.0684,42.1359,97800.0
2007-08-15 10:30:00,74.96,75.19,74.96,75.09,60700.0,42.1415,42.2708,42.1415,42.2146,60700.0
2007-08-15 10:35:00,75.08,75.17,75.06,75.1,48800.0,42.209,42.2596,42.1977,42.2202,48800.0
2007-08-15 10:40:00,75.11,75.25,75.0,75.05,47700.0,42.2258,42.3045,42.164,42.1921,47700.0
2007-08-15 10:45:00,75.02,75.18,74.95,75.17,42700.0,42.1752,42.2652,42.1359,42.2596,42700.0
2007-08-15 10:50:00,75.19,75.2,75.02,75.08,45000.0,42.2708,42.2764,42.1752,42.209,45000.0
2007-08-15 10:55:00,75.08,75.1,74.96,75.05,39600.0,42.209,42.2202,42.1415,42.1921,39600.0
2007-08-15 11:00:00,75.03,75.1,74.98,75.02,46300.0,42.1809,42.2202,42.1527,42.1752,46300.0
2007-08-15 11:05:00,75.02,75.02,74.95,75.0,43100.0,42.1752,42.1752,42.1359,42.164,43100.0
2007-08-15 11:10:00,74.97,75.1,74.97,75.1,32000.0,42.1471,42.2202,42.1471,42.2202,32000.0
2007-08-15 11:15:00,75.07,75.1,74.95,74.96,32200.0,42.2033,42.2202,42.1359,42.1415,32200.0
2007-08-15 11:20:00,74.98,75.09,74.96,75.07,152700.0,42.1527,42.2146,42.1415,42.2033,152700.0
2007-08-15 11:25:00,75.07,75.15,75.01,75.01,66100.0,42.2033,42.2483,42.1696,42.1696,66100.0
2007-08-15 11:30:00,75.02,75.03,74.96,75.01,25900.0,42.1752,42.1809,42.1415,42.1696,25900.0
2007-08-15 11:35:00,75.02,75.02,74.93,75.0,44700.0,42.1752,42.1752,42.1246,42.164,44700.0
2007-08-15 11:40:00,75.01,75.1,74.9,74.95,65100.0,42.1696,42.2202,42.1078,42.1359,65100.0
2007-08-15 11:45:00,74.98,74.99,74.71,74.73,60600.0,42.1527,42.1584,42.001,42.0122,60600.0
2007-08-15 11:50:00,74.74,74.77,74.46,74.47,152400.0,42.0178,42.0347,41.8604,41.866,152400.0
2007-08-15 11:55:00,74.47,74.58,74.39,74.5,53300.0,41.866,41.9279,41.8211,41.8829,53300.0
2007-08-15 12:00:00,74.5,74.66,74.49,74.65,48500.0,41.8829,41.9728,41.8773,41.9672,48500.0
2007-08-15 12:05:00,74.65,74.78,74.62,74.62,75200.0,41.9672,42.0403,41.9504,41.9504,75200.0
2007-08-15 12:10:00,74.62,74.79,74.56,74.79,48800.0,41.9504,42.0459,41.9166,42.0459,48800.0
2007-08-15 12:15:00,74.78,74.9,74.73,74.82,46300.0,42.0403,42.1078,42.0122,42.0628,46300.0
2007-08-15 12:20:00,74.82,74.9,74.78,74.87,27500.0,42.0628,42.1078,42.0403,42.0909,27500.0
2007-08-15 12:25:00,74.86,74.9,74.75,74.79,24300.0,42.0853,42.1078,42.0234,42.0459,24300.0
2007-08-15 12:30:00,74.77,74.81,74.67,74.79,36400.0,42.0347,42.0572,41.9785,42.0459,36400.0
2007-08-15 12:35:00,74.79,74.89,74.75,74.89,41400.0,42.0459,42.1021,42.0234,42.1021,41400.0
2007-08-15 12:40:00,74.89,74.9,74.82,74.87,22300.0,42.1021,42.1078,42.0628,42.0909,22300.0
2007-08-15 12:45:00,74.88,75.05,74.87,74.96,167000.0,42.0965,42.1921,42.0909,42.1415,167000.0
2007-08-15 12:50:00,74.99,75.08,74.91,75.02,51400.0,42.1584,42.209,42.1134,42.1752,51400.0
2007-08-15 12:55:00,75.04,75.1,74.98,75.04,16500.0,42.1865,42.2202,42.1527,42.1865,16500.0
2007-08-15 13:00:00,75.05,75.06,74.83,74.96,29300.0,42.1921,42.1977,42.0684,42.1415,29300.0
2007-08-15 13:05:00,74.98,75.01,74.9,74.92,28500.0,42.1527,42.1696,42.1078,42.119,28500.0
2007-08-15 13:10:00,74.96,75.04,74.92,74.96,29700.0,42.1415,42.1865,42.119,42.1415,29700.0
2007-08-15 13:15:00,75.01,75.11,74.95,75.0,45000.0,42.1696,42.2258,42.1359,42.164,45000.0
2007-08-15 13:20:00,75.0,75.17,74.99,75.13,25300.0,42.164,42.2596,42.1584,42.2371,25300.0
2007-08-15 13:25:00,75.12,75.23,75.1,75.12,15600.0,42.2314,42.2933,42.2202,42.2314,15600.0
2007-08-15 13:30:00,75.16,75.29,75.12,75.29,27300.0,42.2539,42.327,42.2314,42.327,27300.0
2007-08-15 13:35:00,75.28,75.4,75.26,75.31,29500.0,42.3214,42.3889,42.3102,42.3383,29500.0
2007-08-15 13:40:00,75.32,75.33,75.17,75.29,108800.0,42.3439,42.3495,42.2596,42.327,108800.0
2007-08-15 13:45:00,75.25,75.36,75.16,75.18,23500.0,42.3045,42.3664,42.2539,42.2652,23500.0
2007-08-15 13:50:00,75.19,75.28,75.13,75.26,26500.0,42.2708,42.3214,42.2371,42.3102,26500.0
2007-08-15 13:55:00,75.24,75.27,75.13,75.18,21400.0,42.2989,42.3158,42.2371,42.2652,21400.0
2007-08-15 14:00:00,75.18,75.22,75.05,75.14,30200.0,42.2652,42.2877,42.1921,42.2427,30200.0
2007-08-15 14:05:00,75.18,75.2,75.08,75.2,18700.0,42.2652,42.2764,42.209,42.2764,18700.0
2007-08-15 14:10:00,75.2,75.26,75.15,75.2,63300.0,42.2764,42.3102,42.2483,42.2764,63300.0
2007-08-15 14:15:00,75.16,75.16,74.99,75.15,67600.0,42.2539,42.2539,42.1584,42.2483,67600.0
2007-08-15 14:20:00,75.18,75.19,75.02,75.03,18500.0,42.2652,42.2708,42.1752,42.1809,18500.0
2007-08-15 14:25:00,75.06,75.1,74.95,75.0,53300.0,42.1977,42.2202,42.1359,42.164,53300.0
2007-08-15 14:30:00,75.01,75.09,74.8,74.83,48900.0,42.1696,42.2146,42.0515,42.0684,48900.0
2007-08-15 14:35:00,74.8,74.85,74.67,74.8,72000.0,42.0515,42.0797,41.9785,42.0515,72000.0
2007-08-15 14:40:00,74.82,74.95,74.7,74.85,63600.0,42.0628,42.1359,41.9953,42.0797,63600.0
2007-08-15 14:45:00,74.85,74.86,74.65,74.7,109700.0,42.0797,42.0853,41.9672,41.9953,109700.0
2007-08-15 14:50:00,74.67,74.79,74.58,74.58,135900.0,41.9785,42.0459,41.9279,41.9279,135900.0
2007-08-15 14:55:00,74.57,74.69,74.46,74.51,110700.0,41.9222,41.9897,41.8604,41.8885,110700.0
2007-08-15 15:00:00,74.52,74.66,74.49,74.66,131500.0,41.8941,41.9728,41.8773,41.9728,131500.0
2007-08-15 15:05:00,74.66,74.71,74.51,74.51,233800.0,41.9728,42.001,41.8885,41.8885,233800.0
2007-08-15 15:10:00,74.52,74.64,74.36,74.41,96900.0,41.8941,41.9616,41.8042,41.8323,96900.0
2007-08-15 15:15:00,74.38,74.49,74.32,74.48,97200.0,41.8154,41.8773,41.7817,41.8716,97200.0
2007-08-15 15:20:00,74.48,74.53,74.32,74.35,58200.0,41.8716,41.8998,41.7817,41.7986,58200.0
2007-08-15 15:25:00,74.34,74.46,74.25,74.29,80700.0,41.7929,41.8604,41.7423,41.7648,80700.0
2007-08-15 15:30:00,74.3,74.39,74.25,74.27,184300.0,41.7705,41.8211,41.7423,41.7536,184300.0
2007-08-15 15:35:00,74.29,74.43,74.18,74.25,244300.0,41.7648,41.8435,41.703,41.7423,244300.0
2007-08-15 15:40:00,74.26,74.45,74.25,74.42,177100.0,41.748,41.8548,41.7423,41.8379,177100.0
2007-08-15 15:45:00,74.42,74.5,74.26,74.37,154200.0,41.8379,41.8829,41.748,41.8098,154200.0
2007-08-15 15:50:00,74.37,74.38,74.13,74.13,176200.0,41.8098,41.8154,41.6749,41.6749,176200.0
2007-08-15 15:55:00,74.13,74.23,74.07,74.17,197500.0,41.6749,41.7311,41.6412,41.6974,197500.0
2007-08-16 09:30:00,73.0,74.0,73.0,73.9,141100.0,41.0396,41.6018,41.0396,41.5456,141100.0
2007-08-16 09:35:00,73.9,73.93,73.86,73.88,92100.0,41.5456,41.5624,41.5231,41.5343,92100.0
2007-08-16 09:40:00,73.88,73.95,73.25,73.91,225400.0,41.5343,41.5737,41.1802,41.5512,225400.0
2007-08-16 09:45:00,73.91,74.1,73.76,74.1,152300.0,41.5512,41.658,41.4669,41.658,152300.0
2007-08-16 09:50:00,74.1,74.15,74.05,74.1,90800.0,41.658,41.6861,41.6299,41.658,90800.0
2007-08-16 09:55:00,74.12,74.12,73.83,73.97,162900.0,41.6693,41.6693,41.5062,41.5849,162900.0
2007-08-16 10:00:00,73.95,74.01,73.77,73.85,101400.0,41.5737,41.6074,41.4725,41.5175,101400.0
2007-08-16 10:05:00,73.85,74.01,73.79,73.95,71400.0,41.5175,41.6074,41.4837,41.5737,71400.0
2007-08-16 10:10:00,73.95,73.98,73.85,73.91,67000.0,41.5737,41.5906,41.5175,41.5512,67000.0
2007-08-16 10:15:00,73.9,73.97,73.86,73.95,79900.0,41.5456,41.5849,41.5231,41.5737,79900.0
2007-08-16 10:20:00,73.95,73.96,73.8,73.89,94500.0,41.5737,41.5793,41.4894,41.54,94500.0
2007-08-16 10:25:00,73.9,73.93,73.87,73.88,71800.0,41.5456,41.5624,41.5287,41.5343,71800.0
2007-08-16 10:30:00,73.88,74.15,73.86,74.15,112600.0,41.5343,41.6861,41.5231,41.6861,112600.0
2007-08-16 10:35:00,74.13,74.15,73.98,74.11,130800.0,41.6749,41.6861,41.5906,41.6636,130800.0
2007-08-16 10:40:00,74.12,74.23,74.06,74.21,72900.0,41.6693,41.7311,41.6355,41.7199,72900.0
2007-08-16 10:45:00,74.14,74.56,74.14,74.29,122300.0,41.6805,41.9166,41.6805,41.7648,122300.0
2007-08-16 10:50:00,74.28,74.43,74.22,74.31,94900.0,41.7592,41.8435,41.7255,41.7761,94900.0
2007-08-16 10:55:00,74.32,74.32,74.13,74.24,78500.0,41.7817,41.7817,41.6749,41.7367,78500.0
2007-08-16 11:00:00,74.25,74.32,74.2,74.27,68500.0,41.7423,41.7817,41.7142,41.7536,68500.0
2007-08-16 11:05:00,74.25,74.37,74.09,74.2,90500.0,41.7423,41.8098,41.6524,41.7142,90500.0
2007-08-16 11:10:00,74.2,74.4,74.13,74.25,83600.0,41.7142,41.8267,41.6749,41.7423,83600.0
2007-08-16 11:15:00,74.25,74.26,74.13,74.14,61200.0,41.7423,41.748,41.6749,41.6805,61200.0
2007-08-16 11:20:00,74.15,74.17,74.01,74.02,120600.0,41.6861,41.6974,41.6074,41.613,120600.0
2007-08-16 11:25:00,74.02,74.16,73.99,74.13,57200.0,41.613,41.6917,41.5962,41.6749,57200.0
2007-08-16 11:30:00,74.1,74.24,73.9,74.02,64500.0,41.658,41.7367,41.5456,41.613,64500.0
2007-08-16 11:35:00,74.02,74.03,73.75,73.95,81900.0,41.613,41.6187,41.4613,41.5737,81900.0
2007-08-16 11:40:00,73.96,74.14,73.95,74.08,66800.0,41.5793,41.6805,41.5737,41.6468,66800.0
2007-08-16 11:45:00,74.07,74.07,73.96,74.01,39200.0,41.6412,41.6412,41.5793,41.6074,39200.0
2007-08-16 11:50:00,74.0,74.17,73.95,74.15,66400.0,41.6018,41.6974,41.5737,41.6861,66400.0
2007-08-16 11:55:00,74.17,74.27,74.15,74.2,30400.0,41.6974,41.7536,41.6861,41.7142,30400.0
2007-08-16 12:00:00,74.2,74.21,74.04,74.08,105700.0,41.7142,41.7199,41.6243,41.6468,105700.0
2007-08-16 12:05:00,74.07,74.13,73.91,73.92,74600.0,41.6412,41.6749,41.5512,41.5568,74600.0
2007-08-16 12:10:00,73.9,73.94,73.67,73.84,121900.0,41.5456,41.5681,41.4163,41.5119,121900.0
2007-08-16 12:15:00,73.83,73.97,73.75,73.94,79000.0,41.5062,41.5849,41.4613,41.5681,79000.0
2007-08-16 12:20:00,73.93,74.01,73.6,73.67,75900.0,41.5624,41.6074,41.3769,41.4163,75900.0
2007-08-16 12:25:00,73.69,73.74,73.62,73.69,74200.0,41.4275,41.4556,41.3882,41.4275,74200.0
2007-08-16 12:30:00,73.69,73.72,73.55,73.7,51400.0,41.4275,41.4444,41.3488,41.4331,51400.0
2007-08-16 12:35:00,73.67,73.83,73.5,73.6,140300.0,41.4163,41.5062,41.3207,41.3769,140300.0
2007-08-16 12:40:00,73.6,73.63,73.37,73.53,137000.0,41.3769,41.3938,41.2476,41.3376,137000.0
2007-08-16 12:45:00,73.54,73.66,73.47,73.56,86900.0,41.3432,41.4107,41.3038,41.3544,86900.0
2007-08-16 12:50:00,73.56,73.56,73.34,73.39,143900.0,41.3544,41.3544,41.2308,41.2589,143900.0
2007-08-16 12:55:00,73.38,73.42,73.09,73.13,93200.0,41.2532,41.2757,41.0902,41.1127,93200.0
2007-08-16 13:00:00,73.1,73.12,72.87,72.97,225000.0,41.0958,41.1071,40.9665,41.0227,225000.0
2007-08-16 13:05:00,72.97,73.13,72.91,72.96,157000.0,41.0227,41.1127,40.989,41.0171,157000.0
2007-08-16 13:10:00,72.95,73.1,72.92,73.1,147600.0,41.0115,41.0958,40.9946,41.0958,147600.0
2007-08-16 13:15:00,73.1,73.7,73.09,73.6,102700.0,41.0958,41.4331,41.0902,41.3769,102700.0
2007-08-16 13:20:00,73.62,73.63,73.16,73.16,86700.0,41.3882,41.3938,41.1296,41.1296,86700.0
2007-08-16 13:25:00,73.16,73.49,73.1,73.49,95200.0,41.1296,41.3151,41.0958,41.3151,95200.0
2007-08-16 13:30:00,73.48,73.73,73.48,73.62,131400.0,41.3095,41.45,41.3095,41.3882,131400.0
2007-08-16 13:35:00,73.65,73.98,73.57,73.96,106600.0,41.405,41.5906,41.3601,41.5793,106600.0
2007-08-16 13:40:00,73.96,74.13,73.93,73.95,109400.0,41.5793,41.6749,41.5624,41.5737,109400.0
2007-08-16 13:45:00,73.95,73.97,73.73,73.82,134500.0,41.5737,41.5849,41.45,41.5006,134500.0
2007-08-16 13:50:00,73.83,74.11,73.82,74.02,112800.0,41.5062,41.6636,41.5006,41.613,112800.0
2007-08-16 13:55:00,74.02,74.11,73.84,74.11,63500.0,41.613,41.6636,41.5119,41.6636,63500.0
2007-08-16 14:00:00,74.1,74.35,73.88,74.31,86000.0,41.658,41.7986,41.5343,41.7761,86000.0
2007-08-16 14:05:00,74.3,74.42,74.1,74.24,61100.0,41.7705,41.8379,41.658,41.7367,61100.0
2007-08-16 14:10:00,74.24,74.43,74.02,74.41,70700.0,41.7367,41.8435,41.613,41.8323,70700.0
2007-08-16 14:15:00,74.4,74.59,74.03,74.3,196800.0,41.8267,41.9335,41.6187,41.7705,196800.0
2007-08-16 14:20:00,74.3,74.37,73.9,73.9,99700.0,41.7705,41.8098,41.5456,41.5456,99700.0
2007-08-16 14:25:00,73.91,74.2,73.89,74.14,67300.0,41.5512,41.7142,41.54,41.6805,67300.0
2007-08-16 14:30:00,74.16,74.18,73.88,74.06,138800.0,41.6917,41.703,41.5343,41.6355,138800.0
2007-08-16 14:35:00,74.09,74.21,73.98,74.14,72800.0,41.6524,41.7199,41.5906,41.6805,72800.0
2007-08-16 14:40:00,74.15,74.28,74.15,74.24,83600.0,41.6861,41.7592,41.6861,41.7367,83600.0
2007-08-16 14:45:00,74.2,74.5,74.1,74.37,100500.0,41.7142,41.8829,41.658,41.8098,100500.0
2007-08-16 14:50:00,74.37,74.47,74.2,74.29,126100.0,41.8098,41.866,41.7142,41.7648,126100.0
2007-08-16 14:55:00,74.31,74.35,74.17,74.2,84000.0,41.7761,41.7986,41.6974,41.7142,84000.0
2007-08-16 15:00:00,74.22,74.25,73.95,74.0,82900.0,41.7255,41.7423,41.5737,41.6018,82900.0
2007-08-16 15:05:00,74.0,74.05,73.89,73.89,88500.0,41.6018,41.6299,41.54,41.54,88500.0
2007-08-16 15:10:00,73.88,74.1,73.63,74.07,139300.0,41.5343,41.658,41.3938,41.6412,139300.0
2007-08-16 15:15:00,74.05,74.26,74.05,74.18,78400.0,41.6299,41.748,41.6299,41.703,78400.0
2007-08-16 15:20:00,74.18,74.25,74.12,74.18,69300.0,41.703,41.7423,41.6693,41.703,69300.0
2007-08-16 15:25:00,74.19,74.4,74.1,74.4,102400.0,41.7086,41.8267,41.658,41.8267,102400.0
2007-08-16 15:30:00,74.4,74.67,74.4,74.54,140500.0,41.8267,41.9785,41.8267,41.9054,140500.0
2007-08-16 15:35:00,74.53,74.6,74.49,74.55,126400.0,41.8998,41.9391,41.8773,41.911,126400.0
2007-08-16 15:40:00,74.55,74.92,74.52,74.77,214400.0,41.911,42.119,41.8941,42.0347,214400.0
2007-08-16 15:45:00,74.78,75.02,74.76,74.98,207000.0,42.0403,42.1752,42.0291,42.1527,207000.0
2007-08-16 15:50:00,74.95,75.31,74.82,75.27,317700.0,42.1359,42.3383,42.0628,42.3158,317700.0
2007-08-16 15:55:00,75.24,75.51,74.93,74.96,357500.0,42.2989,42.4507,42.1246,42.1415,357500.0
2007-08-17 09:30:00,76.07,76.78,75.92,76.07,669300.0,42.7655,43.1647,42.6812,42.7655,669300.0
2007-08-17 09:35:00,76.05,76.36,76.05,76.22,113600.0,42.7543,42.9286,42.7543,42.8499,113600.0
2007-08-17 09:40:00,76.22,76.41,75.97,75.97,138700.0,42.8499,42.9567,42.7093,42.7093,138700.0
2007-08-17 09:45:00,75.92,76.0,75.6,75.68,122200.0,42.6812,42.7262,42.5013,42.5463,122200.0
2007-08-17 09:50:00,75.67,76.25,75.59,75.9,189200.0,42.5407,42.8667,42.4957,42.67,189200.0
2007-08-17 09:55:00,75.89,76.07,75.8,75.98,80500.0,42.6643,42.7655,42.6137,42.7149,80500.0
2007-08-17 10:00:00,75.97,75.97,75.76,75.78,136200.0,42.7093,42.7093,42.5912,42.6025,136200.0
2007-08-17 10:05:00,75.78,76.01,75.78,75.98,130700.0,42.6025,42.7318,42.6025,42.7149,130700.0
2007-08-17 10:10:00,75.99,76.05,75.77,75.8,85100.0,42.7206,42.7543,42.5969,42.6137,85100.0
2007-08-17 10:15:00,75.8,75.85,75.57,75.69,115700.0,42.6137,42.6418,42.4844,42.5519,115700.0
2007-08-17 10:20:00,75.67,75.75,75.48,75.61,132700.0,42.5407,42.5856,42.4338,42.5069,132700.0
2007-08-17 10:25:00,75.59,75.71,75.51,75.59,77300.0,42.4957,42.5631,42.4507,42.4957,77300.0
2007-08-17 10:30:00,75.56,75.69,75.41,75.59,90600.0,42.4788,42.5519,42.3945,42.4957,90600.0
2007-08-17 10:35:00,75.6,75.72,75.51,75.64,64300.0,42.5013,42.5688,42.4507,42.5238,64300.0
2007-08-17 10:40:00,75.65,75.72,75.33,75.36,103600.0,42.5294,42.5688,42.3495,42.3664,103600.0
2007-08-17 10:45:00,75.39,75.45,75.14,75.16,63400.0,42.3832,42.417,42.2427,42.2539,63400.0
2007-08-17 10:50:00,75.17,75.39,75.03,75.27,92900.0,42.2596,42.3832,42.1809,42.3158,92900.0
2007-08-17 10:55:00,75.28,75.5,75.28,75.39,51800.0,42.3214,42.4451,42.3214,42.3832,51800.0
2007-08-17 11:00:00,75.41,75.76,75.38,75.59,72500.0,42.3945,42.5912,42.3776,42.4957,72500.0
2007-08-17 11:05:00,75.58,75.66,75.19,75.22,76900.0,42.4901,42.535,42.2708,42.2877,76900.0
2007-08-17 11:10:00,75.22,75.38,75.11,75.34,53400.0,42.2877,42.3776,42.2258,42.3551,53400.0
2007-08-17 11:15:00,75.34,75.41,75.27,75.3,55400.0,42.3551,42.3945,42.3158,42.3326,55400.0
2007-08-17 11:20:00,75.31,75.43,75.24,75.34,59100.0,42.3383,42.4057,42.2989,42.3551,59100.0
2007-08-17 11:25:00,75.33,75.49,75.33,75.47,49500.0,42.3495,42.4395,42.3495,42.4282,49500.0
2007-08-17 11:30:00,75.48,75.64,75.38,75.56,79300.0,42.4338,42.5238,42.3776,42.4788,79300.0
2007-08-17 11:35:00,75.58,75.91,75.57,75.87,80300.0,42.4901,42.6756,42.4844,42.6531,80300.0
2007-08-17 11:40:00,75.87,75.96,75.75,75.8,50700.0,42.6531,42.7037,42.5856,42.6137,50700.0
2007-08-17 11:45:00,75.8,75.88,75.67,75.74,42600.0,42.6137,42.6587,42.5407,42.58,42600.0
2007-08-17 11:50:00,75.72,75.79,75.58,75.64,37800.0,42.5688,42.6081,42.4901,42.5238,37800.0
2007-08-17 11:55:00,75.65,75.66,75.38,75.4,21100.0,42.5294,42.535,42.3776,42.3889,21100.0
2007-08-17 12:00:00,75.4,75.43,75.24,75.25,51400.0,42.3889,42.4057,42.2989,42.3045,51400.0
2007-08-17 12:05:00,75.24,75.33,75.2,75.28,50700.0,42.2989,42.3495,42.2764,42.3214,50700.0
2007-08-17 12:10:00,75.29,75.44,75.27,75.44,30500.0,42.327,42.4113,42.3158,42.4113,30500.0
2007-08-17 12:15:00,75.46,75.58,75.43,75.53,37300.0,42.4226,42.4901,42.4057,42.4619,37300.0
2007-08-17 12:20:00,75.54,75.72,75.49,75.63,47200.0,42.4676,42.5688,42.4395,42.5182,47200.0
2007-08-17 12:25:00,75.67,75.7,75.52,75.62,32200.0,42.5407,42.5575,42.4563,42.5125,32200.0
2007-08-17 12:30:00,75.61,75.71,75.53,75.64,53700.0,42.5069,42.5631,42.4619,42.5238,53700.0
2007-08-17 12:35:00,75.61,75.62,75.24,75.27,50000.0,42.5069,42.5125,42.2989,42.3158,50000.0
2007-08-17 12:40:00,75.25,75.33,75.21,75.31,73400.0,42.3045,42.3495,42.282,42.3383,73400.0
2007-08-17 12:45:00,75.32,75.39,75.24,75.28,40000.0,42.3439,42.3832,42.2989,42.3214,40000.0
2007-08-17 12:50:00,75.27,75.31,75.24,75.27,34500.0,42.3158,42.3383,42.2989,42.3158,34500.0
2007-08-17 12:55:00,75.28,75.3,75.15,75.18,143200.0,42.3214,42.3326,42.2483,42.2652,143200.0
2007-08-17 13:00:00,75.18,75.38,75.17,75.36,64400.0,42.2652,42.3776,42.2596,42.3664,64400.0
2007-08-17 13:05:00,75.36,75.59,75.32,75.53,48600.0,42.3664,42.4957,42.3439,42.4619,48600.0
2007-08-17 13:10:00,75.53,75.8,75.5,75.78,36100.0,42.4619,42.6137,42.4451,42.6025,36100.0
2007-08-17 13:15:00,75.77,75.92,75.76,75.9,63400.0,42.5969,42.6812,42.5912,42.67,63400.0
2007-08-17 13:20:00,75.9,76.0,75.89,75.92,44400.0,42.67,42.7262,42.6643,42.6812,44400.0
2007-08-17 13:25:00,75.94,75.98,75.91,75.93,30900.0,42.6924,42.7149,42.6756,42.6868,30900.0
2007-08-17 13:30:00,75.93,75.98,75.86,75.97,41000.0,42.6868,42.7149,42.6475,42.7093,41000.0
2007-08-17 13:35:00,75.97,76.14,75.95,76.07,66600.0,42.7093,42.8049,42.6981,42.7655,66600.0
2007-08-17 13:40:00,76.07,76.15,75.95,76.12,56400.0,42.7655,42.8105,42.6981,42.7936,56400.0
2007-08-17 13:45:00,76.09,76.17,76.05,76.14,47900.0,42.7768,42.8217,42.7543,42.8049,47900.0
2007-08-17 13:50:00,76.11,76.15,76.03,76.08,55100.0,42.788,42.8105,42.743,42.7711,55100.0
2007-08-17 13:55:00,76.08,76.14,75.99,76.14,54300.0,42.7711,42.8049,42.7206,42.8049,54300.0
2007-08-17 14:00:00,76.13,76.23,76.05,76.21,126900.0,42.7993,42.8555,42.7543,42.8442,126900.0
2007-08-17 14:05:00,76.19,76.26,76.03,76.23,69400.0,42.833,42.8723,42.743,42.8555,69400.0
2007-08-17 14:10:00,76.23,76.25,76.12,76.21,37500.0,42.8555,42.8667,42.7936,42.8442,37500.0
2007-08-17 14:15:00,76.19,76.27,76.15,76.21,61500.0,42.833,42.878,42.8105,42.8442,61500.0
2007-08-17 14:20:00,76.21,76.21,76.11,76.21,57200.0,42.8442,42.8442,42.788,42.8442,57200.0
2007-08-17 14:25:00,76.19,76.25,76.05,76.14,43600.0,42.833,42.8667,42.7543,42.8049,43600.0
2007-08-17 14:30:00,76.12,76.16,75.97,76.12,83700.0,42.7936,42.8161,42.7093,42.7936,83700.0
2007-08-17 14:35:00,76.14,76.18,76.07,76.09,42100.0,42.8049,42.8274,42.7655,42.7768,42100.0
2007-08-17 14:40:00,76.07,76.14,76.05,76.1,36700.0,42.7655,42.8049,42.7543,42.7824,36700.0
2007-08-17 14:45:00,76.07,76.12,76.0,76.08,65500.0,42.7655,42.7936,42.7262,42.7711,65500.0
2007-08-17 14:50:00,76.08,76.17,76.03,76.14,63400.0,42.7711,42.8217,42.743,42.8049,63400.0
2007-08-17 14:55:00,76.14,76.23,76.09,76.13,36600.0,42.8049,42.8555,42.7768,42.7993,36600.0
2007-08-17 15:00:00,76.11,76.2,76.1,76.18,57000.0,42.788,42.8386,42.7824,42.8274,57000.0
2007-08-17 15:05:00,76.18,76.36,76.18,76.35,108200.0,42.8274,42.9286,42.8274,42.9229,108200.0
2007-08-17 15:10:00,76.34,76.38,75.29,76.13,364200.0,42.9173,42.9398,42.327,42.7993,364200.0
2007-08-17 15:15:00,76.14,76.18,75.98,76.11,107600.0,42.8049,42.8274,42.7149,42.788,107600.0
2007-08-17 15:20:00,76.11,76.24,75.17,76.24,83700.0,42.788,42.8611,42.2596,42.8611,83700.0
2007-08-17 15:25:00,76.23,76.33,76.08,76.12,99700.0,42.8555,42.9117,42.7711,42.7936,99700.0
2007-08-17 15:30:00,76.12,76.26,76.09,76.16,119300.0,42.7936,42.8723,42.7768,42.8161,119300.0
2007-08-17 15:35:00,76.17,76.34,76.15,76.33,120800.0,42.8217,42.9173,42.8105,42.9117,120800.0
2007-08-17 15:40:00,76.33,76.52,76.32,76.52,188300.0,42.9117,43.0185,42.9061,43.0185,188300.0
2007-08-17 15:45:00,76.52,76.58,76.36,76.43,184800.0,43.0185,43.0522,42.9286,42.9679,184800.0
2007-08-17 15:50:00,76.42,76.55,76.35,76.44,161700.0,42.9623,43.0354,42.9229,42.9735,161700.0
2007-08-17 15:55:00,76.43,76.47,76.22,76.28,280300.0,42.9679,42.9904,42.8499,42.8836,280300.0
2007-08-20 09:30:00,76.13,76.46,76.13,76.43,86700.0,42.7993,42.9848,42.7993,42.9679,86700.0
2007-08-20 09:35:00,76.38,76.52,76.13,76.35,86500.0,42.9398,43.0185,42.7993,42.9229,86500.0
2007-08-20 09:40:00,76.35,76.38,75.75,75.96,71500.0,42.9229,42.9398,42.5856,42.7037,71500.0
2007-08-20 09:45:00,76.01,76.2,75.84,75.96,96200.0,42.7318,42.8386,42.6362,42.7037,96200.0
2007-08-20 09:50:00,75.96,76.03,75.62,75.89,140500.0,42.7037,42.743,42.5125,42.6643,140500.0
2007-08-20 09:55:00,75.88,76.08,75.87,76.03,54600.0,42.6587,42.7711,42.6531,42.743,54600.0
2007-08-20 10:00:00,76.02,76.12,75.94,76.03,66200.0,42.7374,42.7936,42.6924,42.743,66200.0
2007-08-20 10:05:00,76.05,76.43,76.03,76.37,58000.0,42.7543,42.9679,42.743,42.9342,58000.0
2007-08-20 10:10:00,76.39,76.54,76.32,76.33,42200.0,42.9454,43.0298,42.9061,42.9117,42200.0
2007-08-20 10:15:00,76.29,76.71,76.29,76.59,51000.0,42.8892,43.1253,42.8892,43.0579,51000.0
2007-08-20 10:20:00,76.59,76.72,76.51,76.51,38900.0,43.0579,43.1309,43.0129,43.0129,38900.0
2007-08-20 10:25:00,76.51,76.57,76.4,76.41,32100.0,43.0129,43.0466,42.951,42.9567,32100.0
2007-08-20 10:30:00,76.41,76.43,76.18,76.27,45100.0,42.9567,42.9679,42.8274,42.878,45100.0
2007-08-20 10:35:00,76.28,76.37,76.23,76.26,32200.0,42.8836,42.9342,42.8555,42.8723,32200.0
2007-08-20 10:40:00,76.24,76.44,76.24,76.31,35900.0,42.8611,42.9735,42.8611,42.9005,35900.0
2007-08-20 10:45:00,76.31,76.41,76.18,76.31,54600.0,42.9005,42.9567,42.8274,42.9005,54600.0
2007-08-20 10:50:00,76.29,76.45,76.29,76.45,26700.0,42.8892,42.9792,42.8892,42.9792,26700.0
2007-08-20 10:55:00,76.43,76.48,76.38,76.39,21700.0,42.9679,42.996,42.9398,42.9454,21700.0
2007-08-20 11:00:00,76.38,76.38,76.05,76.1,33400.0,42.9398,42.9398,42.7543,42.7824,33400.0
2007-08-20 11:05:00,76.1,76.16,76.03,76.06,27300.0,42.7824,42.8161,42.743,42.7599,27300.0
2007-08-20 11:10:00,76.07,76.25,76.05,76.25,22200.0,42.7655,42.8667,42.7543,42.8667,22200.0
2007-08-20 11:15:00,76.24,76.33,76.12,76.12,40300.0,42.8611,42.9117,42.7936,42.7936,40300.0
2007-08-20 11:20:00,76.13,76.21,76.03,76.07,29300.0,42.7993,42.8442,42.743,42.7655,29300.0
2007-08-20 11:25:00,76.09,76.15,75.91,76.14,46100.0,42.7768,42.8105,42.6756,42.8049,46100.0
2007-08-20 11:30:00,76.12,76.15,76.06,76.09,66700.0,42.7936,42.8105,42.7599,42.7768,66700.0
2007-08-20 11:35:00,76.1,76.17,76.0,76.05,57000.0,42.7824,42.8217,42.7262,42.7543,57000.0
2007-08-20 11:40:00,76.03,76.06,75.95,76.02,43600.0,42.743,42.7599,42.6981,42.7374,43600.0
2007-08-20 11:45:00,76.03,76.05,75.86,75.88,41600.0,42.743,42.7543,42.6475,42.6587,41600.0
2007-08-20 11:50:00,75.88,75.91,75.7,75.75,72700.0,42.6587,42.6756,42.5575,42.5856,72700.0
2007-08-20 11:55:00,75.7,75.74,75.65,75.66,111900.0,42.5575,42.58,42.5294,42.535,111900.0
2007-08-20 12:00:00,75.68,75.91,75.65,75.83,35600.0,42.5463,42.6756,42.5294,42.6306,35600.0
2007-08-20 12:05:00,75.86,75.9,75.72,75.76,24700.0,42.6475,42.67,42.5688,42.5912,24700.0
2007-08-20 12:10:00,75.76,75.76,75.58,75.65,69500.0,42.5912,42.5912,42.4901,42.5294,69500.0
2007-08-20 12:15:00,75.66,75.75,75.63,75.74,15100.0,42.535,42.5856,42.5182,42.58,15100.0
2007-08-20 12:20:00,75.72,75.85,75.65,75.85,31200.0,42.5688,42.6418,42.5294,42.6418,31200.0
2007-08-20 12:25:00,75.82,75.97,75.82,75.97,22600.0,42.625,42.7093,42.625,42.7093,22600.0
2007-08-20 12:30:00,75.97,75.99,75.83,75.96,29000.0,42.7093,42.7206,42.6306,42.7037,29000.0
2007-08-20 12:35:00,75.96,75.99,75.91,75.92,17700.0,42.7037,42.7206,42.6756,42.6812,17700.0
2007-08-20 12:40:00,75.92,75.92,75.7,75.9,27900.0,42.6812,42.6812,42.5575,42.67,27900.0
2007-08-20 12:45:00,75.9,75.94,75.82,75.83,13900.0,42.67,42.6924,42.625,42.6306,13900.0
2007-08-20 12:50:00,75.82,75.98,75.77,75.95,38300.0,42.625,42.7149,42.5969,42.6981,38300.0
2007-08-20 12:55:00,75.95,75.95,75.71,75.73,33300.0,42.6981,42.6981,42.5631,42.5744,33300.0
2007-08-20 13:00:00,75.73,75.84,75.65,75.74,27200.0,42.5744,42.6362,42.5294,42.58,27200.0
2007-08-20 13:05:00,75.72,75.77,75.69,75.74,17400.0,42.5688,42.5969,42.5519,42.58,17400.0
2007-08-20 13:10:00,75.72,75.96,75.72,75.93,48600.0,42.5688,42.7037,42.5688,42.6868,48600.0
2007-08-20 13:15:00,75.93,76.0,75.93,75.97,30200.0,42.6868,42.7262,42.6868,42.7093,30200.0
2007-08-20 13:20:00,75.96,75.96,75.74,75.81,39300.0,42.7037,42.7037,42.58,42.6194,39300.0
2007-08-20 13:25:00,75.78,75.87,75.72,75.87,24600.0,42.6025,42.6531,42.5688,42.6531,24600.0
2007-08-20 13:30:00,75.86,75.92,75.77,75.83,23400.0,42.6475,42.6812,42.5969,42.6306,23400.0
2007-08-20 13:35:00,75.83,75.92,75.76,75.88,31600.0,42.6306,42.6812,42.5912,42.6587,31600.0
2007-08-20 13:40:00,75.88,76.02,75.83,75.95,41800.0,42.6587,42.7374,42.6306,42.6981,41800.0
2007-08-20 13:45:00,75.97,76.08,75.92,76.07,35300.0,42.7093,42.7711,42.6812,42.7655,35300.0
2007-08-20 13:50:00,76.08,76.1,75.88,75.97,41300.0,42.7711,42.7824,42.6587,42.7093,41300.0
2007-08-20 13:55:00,75.97,76.0,75.73,75.77,29100.0,42.7093,42.7262,42.5744,42.5969,29100.0
2007-08-20 14:00:00,75.77,75.84,75.65,75.84,37000.0,42.5969,42.6362,42.5294,42.6362,37000.0
2007-08-20 14:05:00,75.83,75.83,75.65,75.67,32800.0,42.6306,42.6306,42.5294,42.5407,32800.0
2007-08-20 14:10:00,75.66,75.77,75.65,75.65,34400.0,42.535,42.5969,42.5294,42.5294,34400.0
2007-08-20 14:15:00,75.65,75.7,75.61,75.63,31200.0,42.5294,42.5575,42.5069,42.5182,31200.0
2007-08-20 14:20:00,75.63,75.88,75.6,75.8,59400.0,42.5182,42.6587,42.5013,42.6137,59400.0
2007-08-20 14:25:00,75.79,75.79,75.61,75.7,25600.0,42.6081,42.6081,42.5069,42.5575,25600.0
2007-08-20 14:30:00,75.7,75.81,75.65,75.72,37400.0,42.5575,42.6194,42.5294,42.5688,37400.0
2007-08-20 14:35:00,75.7,75.78,75.63,75.73,52100.0,42.5575,42.6025,42.5182,42.5744,52100.0
2007-08-20 14:40:00,75.73,75.73,75.59,75.62,55600.0,42.5744,42.5744,42.4957,42.5125,55600.0
2007-08-20 14:45:00,75.63,75.7,75.56,75.6,40000.0,42.5182,42.5575,42.4788,42.5013,40000.0
2007-08-20 14:50:00,75.6,75.68,75.57,75.62,26500.0,42.5013,42.5463,42.4844,42.5125,26500.0
2007-08-20 14:55:00,75.6,75.74,75.6,75.72,26300.0,42.5013,42.58,42.5013,42.5688,26300.0
2007-08-20 15:00:00,75.72,75.89,75.72,75.79,40500.0,42.5688,42.6643,42.5688,42.6081,40500.0
2007-08-20 15:05:00,75.79,75.96,75.71,75.94,27500.0,42.6081,42.7037,42.5631,42.6924,27500.0
2007-08-20 15:10:00,75.92,76.17,75.88,76.08,46700.0,42.6812,42.8217,42.6587,42.7711,46700.0
2007-08-20 15:15:00,76.07,76.16,76.05,76.07,23200.0,42.7655,42.8161,42.7543,42.7655,23200.0
2007-08-20 15:20:00,76.07,76.16,76.01,76.13,63600.0,42.7655,42.8161,42.7318,42.7993,63600.0
2007-08-20 15:25:00,76.12,76.25,76.07,76.13,63400.0,42.7936,42.8667,42.7655,42.7993,63400.0
2007-08-20 15:30:00,76.12,76.12,75.9,76.0,57200.0,42.7936,42.7936,42.67,42.7262,57200.0
2007-08-20 15:35:00,76.02,76.04,75.9,75.99,52100.0,42.7374,42.7487,42.67,42.7206,52100.0
2007-08-20 15:40:00,76.0,76.2,75.99,76.14,71900.0,42.7262,42.8386,42.7206,42.8049,71900.0
2007-08-20 15:45:00,76.14,76.17,76.01,76.1,61300.0,42.8049,42.8217,42.7318,42.7824,61300.0
2007-08-20 15:50:00,76.1,76.27,76.04,76.13,107700.0,42.7824,42.878,42.7487,42.7993,107700.0
2007-08-20 15:55:00,76.13,76.14,75.96,75.99,87900.0,42.7993,42.8049,42.7037,42.7206,87900.0
2007-08-21 09:30:00,75.6,76.0,75.49,75.55,71900.0,42.5013,42.7262,42.4395,42.4732,71900.0
2007-08-21 09:35:00,75.51,76.1,75.26,76.02,102400.0,42.4507,42.7824,42.3102,42.7374,102400.0
2007-08-21 09:40:00,76.05,76.29,75.98,76.08,32000.0,42.7543,42.8892,42.7149,42.7711,32000.0
2007-08-21 09:45:00,76.08,76.23,75.87,76.1,34600.0,42.7711,42.8555,42.6531,42.7824,34600.0
2007-08-21 09:50:00,76.11,76.34,76.09,76.23,40800.0,42.788,42.9173,42.7768,42.8555,40800.0
2007-08-21 09:55:00,76.26,76.31,76.18,76.2,22500.0,42.8723,42.9005,42.8274,42.8386,22500.0
2007-08-21 10:00:00,76.24,76.26,76.05,76.11,27300.0,42.8611,42.8723,42.7543,42.788,27300.0
2007-08-21 10:05:00,76.05,76.05,75.85,75.87,26300.0,42.7543,42.7543,42.6418,42.6531,26300.0
2007-08-21 10:10:00,75.88,75.9,75.38,75.41,60500.0,42.6587,42.67,42.3776,42.3945,60500.0
2007-08-21 10:15:00,75.4,75.57,75.38,75.57,48300.0,42.3889,42.4844,42.3776,42.4844,48300.0
2007-08-21 10:20:00,75.56,75.63,75.49,75.49,23500.0,42.4788,42.5182,42.4395,42.4395,23500.0
2007-08-21 10:25:00,75.52,75.69,75.5,75.69,24100.0,42.4563,42.5519,42.4451,42.5519,24100.0
2007-08-21 10:30:00,75.69,75.8,75.67,75.76,24000.0,42.5519,42.6137,42.5407,42.5912,24000.0
2007-08-21 10:35:00,75.77,75.77,75.58,75.7,35700.0,42.5969,42.5969,42.4901,42.5575,35700.0
2007-08-21 10:40:00,75.7,75.75,75.5,75.71,48600.0,42.5575,42.5856,42.4451,42.5631,48600.0
2007-08-21 10:45:00,75.68,75.68,75.56,75.6,30900.0,42.5463,42.5463,42.4788,42.5013,30900.0
2007-08-21 10:50:00,75.59,75.64,75.57,75.57,23600.0,42.4957,42.5238,42.4844,42.4844,23600.0
2007-08-21 10:55:00,75.55,75.65,75.55,75.6,19800.0,42.4732,42.5294,42.4732,42.5013,19800.0
2007-08-21 11:00:00,75.61,75.78,75.53,75.69,38900.0,42.5069,42.6025,42.4619,42.5519,38900.0
2007-08-21 11:05:00,75.66,75.69,75.45,75.46,42900.0,42.535,42.5519,42.417,42.4226,42900.0
2007-08-21 11:10:00,75.47,75.55,75.43,75.48,27300.0,42.4282,42.4732,42.4057,42.4338,27300.0
2007-08-21 11:15:00,75.46,75.46,75.25,75.45,44700.0,42.4226,42.4226,42.3045,42.417,44700.0
2007-08-21 11:20:00,75.46,75.55,75.35,75.4,59500.0,42.4226,42.4732,42.3608,42.3889,59500.0
2007-08-21 11:25:00,75.41,75.64,75.38,75.64,52200.0,42.3945,42.5238,42.3776,42.5238,52200.0
2007-08-21 11:30:00,75.64,75.81,75.6,75.8,71700.0,42.5238,42.6194,42.5013,42.6137,71700.0
2007-08-21 11:35:00,75.78,75.81,75.74,75.8,22400.0,42.6025,42.6194,42.58,42.6137,22400.0
2007-08-21 11:40:00,75.79,75.99,75.78,75.95,19700.0,42.6081,42.7206,42.6025,42.6981,19700.0
2007-08-21 11:45:00,75.98,76.19,75.97,76.05,46200.0,42.7149,42.833,42.7093,42.7543,46200.0
2007-08-21 11:50:00,76.04,76.04,75.88,75.9,12700.0,42.7487,42.7487,42.6587,42.67,12700.0
2007-08-21 11:55:00,75.9,75.91,75.76,75.85,14600.0,42.67,42.6756,42.5912,42.6418,14600.0
2007-08-21 12:00:00,75.82,75.9,75.73,75.77,21300.0,42.625,42.67,42.5744,42.5969,21300.0
2007-08-21 12:05:00,75.77,75.83,75.74,75.78,22900.0,42.5969,42.6306,42.58,42.6025,22900.0
2007-08-21 12:10:00,75.77,75.99,75.74,75.99,21300.0,42.5969,42.7206,42.58,42.7206,21300.0
2007-08-21 12:15:00,75.96,76.0,75.9,75.99,16300.0,42.7037,42.7262,42.67,42.7206,16300.0
2007-08-21 12:20:00,75.99,76.0,75.87,75.92,34500.0,42.7206,42.7262,42.6531,42.6812,34500.0
2007-08-21 12:25:00,75.91,75.93,75.73,75.76,52800.0,42.6756,42.6868,42.5744,42.5912,52800.0
2007-08-21 12:30:00,75.75,75.75,75.51,75.64,53000.0,42.5856,42.5856,42.4507,42.5238,53000.0
2007-08-21 12:35:00,75.62,75.65,75.32,75.36,48100.0,42.5125,42.5294,42.3439,42.3664,48100.0
2007-08-21 12:40:00,75.37,75.47,75.34,75.43,29900.0,42.372,42.4282,42.3551,42.4057,29900.0
2007-08-21 12:45:00,75.4,75.42,75.29,75.33,43200.0,42.3889,42.4001,42.327,42.3495,43200.0
2007-08-21 12:50:00,75.32,75.39,75.27,75.32,76400.0,42.3439,42.3832,42.3158,42.3439,76400.0
2007-08-21 12:55:00,75.32,75.51,75.32,75.5,85000.0,42.3439,42.4507,42.3439,42.4451,85000.0
2007-08-21 13:00:00,75.51,75.72,75.48,75.72,39400.0,42.4507,42.5688,42.4338,42.5688,39400.0
2007-08-21 13:05:00,75.72,75.72,75.51,75.52,25900.0,42.5688,42.5688,42.4507,42.4563,25900.0
2007-08-21 13:10:00,75.55,75.66,75.52,75.6,13000.0,42.4732,42.535,42.4563,42.5013,13000.0
2007-08-21 13:15:00,75.62,75.7,75.6,75.65,19100.0,42.5125,42.5575,42.5013,42.5294,19100.0
2007-08-21 13:20:00,75.64,75.69,75.63,75.64,13200.0,42.5238,42.5519,42.5182,42.5238,13200.0
2007-08-21 13:25:00,75.63,75.68,75.61,75.61,18900.0,42.5182,42.5463,42.5069,42.5069,18900.0
2007-08-21 13:30:00,75.65,75.66,75.59,75.61,11300.0,42.5294,42.535,42.4957,42.5069,11300.0
2007-08-21 13:35:00,75.62,75.76,75.56,75.56,22100.0,42.5125,42.5912,42.4788,42.4788,22100.0
2007-08-21 13:40:00,75.56,75.64,75.55,75.59,13800.0,42.4788,42.5238,42.4732,42.4957,13800.0
2007-08-21 13:45:00,75.59,75.68,75.55,75.6,19300.0,42.4957,42.5463,42.4732,42.5013,19300.0
2007-08-21 13:50:00,75.6,75.62,75.45,75.45,12700.0,42.5013,42.5125,42.417,42.417,12700.0
2007-08-21 13:55:00,75.46,75.48,75.4,75.42,8800.0,42.4226,42.4338,42.3889,42.4001,8800.0
2007-08-21 14:00:00,75.42,75.61,75.41,75.56,14700.0,42.4001,42.5069,42.3945,42.4788,14700.0
2007-08-21 14:05:00,75.55,75.59,75.48,75.51,17400.0,42.4732,42.4957,42.4338,42.4507,17400.0
2007-08-21 14:10:00,75.51,75.54,75.48,75.5,23600.0,42.4507,42.4676,42.4338,42.4451,23600.0
2007-08-21 14:15:00,75.48,75.49,75.33,75.33,44700.0,42.4338,42.4395,42.3495,42.3495,44700.0
2007-08-21 14:20:00,75.33,75.45,75.32,75.42,22000.0,42.3495,42.417,42.3439,42.4001,22000.0
2007-08-21 14:25:00,75.42,75.52,75.42,75.48,16800.0,42.4001,42.4563,42.4001,42.4338,16800.0
2007-08-21 14:30:00,75.46,75.52,75.33,75.38,27000.0,42.4226,42.4563,42.3495,42.3776,27000.0
2007-08-21 14:35:00,75.36,75.52,75.35,75.47,22800.0,42.3664,42.4563,42.3608,42.4282,22800.0
2007-08-21 14:40:00,75.44,75.51,75.32,75.33,24200.0,42.4113,42.4507,42.3439,42.3495,24200.0
2007-08-21 14:45:00,75.33,75.43,75.25,75.3,31900.0,42.3495,42.4057,42.3045,42.3326,31900.0
2007-08-21 14:50:00,75.3,75.37,75.2,75.23,33100.0,42.3326,42.372,42.2764,42.2933,33100.0
2007-08-21 14:55:00,75.23,75.25,75.18,75.23,46200.0,42.2933,42.3045,42.2652,42.2933,46200.0
2007-08-21 15:00:00,75.23,75.37,75.22,75.34,86000.0,42.2933,42.372,42.2877,42.3551,86000.0
2007-08-21 15:05:00,75.36,75.48,75.34,75.36,43900.0,42.3664,42.4338,42.3551,42.3664,43900.0
2007-08-21 15:10:00,75.35,75.4,75.31,75.34,37500.0,42.3608,42.3889,42.3383,42.3551,37500.0
2007-08-21 15:15:00,75.35,75.36,75.17,75.21,52400.0,42.3608,42.3664,42.2596,42.282,52400.0
2007-08-21 15:20:00,75.2,75.35,75.19,75.34,32400.0,42.2764,42.3608,42.2708,42.3551,32400.0
2007-08-21 15:25:00,75.34,75.35,75.26,75.33,41100.0,42.3551,42.3608,42.3102,42.3495,41100.0
2007-08-21 15:30:00,75.33,75.5,75.31,75.5,48400.0,42.3495,42.4451,42.3383,42.4451,48400.0
2007-08-21 15:35:00,75.5,75.65,75.46,75.58,71000.0,42.4451,42.5294,42.4226,42.4901,71000.0
2007-08-21 15:40:00,75.58,75.61,75.45,75.48,57100.0,42.4901,42.5069,42.417,42.4338,57100.0
2007-08-21 15:45:00,75.47,75.6,75.47,75.57,72100.0,42.4282,42.5013,42.4282,42.4844,72100.0
2007-08-21 15:50:00,75.56,75.58,75.42,75.46,89600.0,42.4788,42.4901,42.4001,42.4226,89600.0
2007-08-21 15:55:00,75.46,75.5,75.38,75.41,90700.0,42.4226,42.4451,42.3776,42.3945,90700.0
2007-08-22 09:30:00,75.76,75.77,75.61,75.65,81000.0,42.5912,42.5969,42.5069,42.5294,81000.0
2007-08-22 09:35:00,75.64,76.24,75.62,76.12,123500.0,42.5238,42.8611,42.5125,42.7936,123500.0
2007-08-22 09:40:00,76.13,76.16,75.92,76.0,33900.0,42.7993,42.8161,42.6812,42.7262,33900.0
2007-08-22 09:45:00,76.0,76.09,75.85,75.87,64700.0,42.7262,42.7768,42.6418,42.6531,64700.0
2007-08-22 09:50:00,75.86,75.91,75.82,75.89,36700.0,42.6475,42.6756,42.625,42.6643,36700.0
2007-08-22 09:55:00,75.88,75.93,75.85,75.93,16500.0,42.6587,42.6868,42.6418,42.6868,16500.0
2007-08-22 10:00:00,75.9,75.94,75.81,75.84,27800.0,42.67,42.6924,42.6194,42.6362,27800.0
2007-08-22 10:05:00,75.87,75.89,75.8,75.84,25600.0,42.6531,42.6643,42.6137,42.6362,25600.0
2007-08-22 10:10:00,75.85,75.85,75.51,75.51,59300.0,42.6418,42.6418,42.4507,42.4507,59300.0
2007-08-22 10:15:00,75.52,75.6,75.48,75.5,90300.0,42.4563,42.5013,42.4338,42.4451,90300.0
2007-08-22 10:20:00,75.5,75.59,75.5,75.58,34500.0,42.4451,42.4957,42.4451,42.4901,34500.0
2007-08-22 10:25:00,75.59,75.6,75.5,75.55,22600.0,42.4957,42.5013,42.4451,42.4732,22600.0
2007-08-22 10:30:00,75.56,75.69,75.5,75.67,24700.0,42.4788,42.5519,42.4451,42.5407,24700.0
2007-08-22 10:35:00,75.68,75.68,75.54,75.66,32600.0,42.5463,42.5463,42.4676,42.535,32600.0
2007-08-22 10:40:00,75.66,75.66,75.62,75.62,16500.0,42.535,42.535,42.5125,42.5125,16500.0
2007-08-22 10:45:00,75.64,75.64,75.6,75.64,23100.0,42.5238,42.5238,42.5013,42.5238,23100.0
2007-08-22 10:50:00,75.64,75.68,75.58,75.6,35400.0,42.5238,42.5463,42.4901,42.5013,35400.0
2007-08-22 10:55:00,75.59,75.6,75.55,75.55,16600.0,42.4957,42.5013,42.4732,42.4732,16600.0
2007-08-22 11:00:00,75.55,75.63,75.5,75.57,30700.0,42.4732,42.5182,42.4451,42.4844,30700.0
2007-08-22 11:05:00,75.57,75.72,75.5,75.64,39300.0,42.4844,42.5688,42.4451,42.5238,39300.0
2007-08-22 11:10:00,75.64,75.7,75.61,75.67,16800.0,42.5238,42.5575,42.5069,42.5407,16800.0
2007-08-22 11:15:00,75.67,75.77,75.66,75.76,21500.0,42.5407,42.5969,42.535,42.5912,21500.0
2007-08-22 11:20:00,75.76,75.85,75.75,75.84,33600.0,42.5912,42.6418,42.5856,42.6362,33600.0
2007-08-22 11:25:00,75.84,75.96,75.8,75.91,37400.0,42.6362,42.7037,42.6137,42.6756,37400.0
2007-08-22 11:30:00,75.91,76.0,75.91,75.95,37000.0,42.6756,42.7262,42.6756,42.6981,37000.0
2007-08-22 11:35:00,75.95,76.0,75.93,75.97,25800.0,42.6981,42.7262,42.6868,42.7093,25800.0
2007-08-22 11:40:00,75.97,76.01,75.95,75.95,17900.0,42.7093,42.7318,42.6981,42.6981,17900.0
2007-08-22 11:45:00,75.94,75.98,75.9,75.93,11600.0,42.6924,42.7149,42.67,42.6868,11600.0
2007-08-22 11:50:00,75.95,75.95,75.82,75.84,19700.0,42.6981,42.6981,42.625,42.6362,19700.0
2007-08-22 11:55:00,75.86,75.88,75.81,75.84,11700.0,42.6475,42.6587,42.6194,42.6362,11700.0
2007-08-22 12:00:00,75.85,75.94,75.84,75.93,45400.0,42.6418,42.6924,42.6362,42.6868,45400.0
2007-08-22 12:05:00,75.93,75.96,75.88,75.95,38400.0,42.6868,42.7037,42.6587,42.6981,38400.0
2007-08-22 12:10:00,75.96,75.97,75.91,75.91,18500.0,42.7037,42.7093,42.6756,42.6756,18500.0
2007-08-22 12:15:00,75.93,75.97,75.92,75.95,20400.0,42.6868,42.7093,42.6812,42.6981,20400.0
2007-08-22 12:20:00,75.95,75.96,75.91,75.91,36000.0,42.6981,42.7037,42.6756,42.6756,36000.0
2007-08-22 12:25:00,75.91,75.93,75.76,75.86,43100.0,42.6756,42.6868,42.5912,42.6475,43100.0
2007-08-22 12:30:00,75.86,75.91,75.62,75.65,64000.0,42.6475,42.6756,42.5125,42.5294,64000.0
2007-08-22 12:35:00,75.65,75.89,75.61,75.88,33900.0,42.5294,42.6643,42.5069,42.6587,33900.0
2007-08-22 12:40:00,75.88,75.92,75.82,75.91,36900.0,42.6587,42.6812,42.625,42.6756,36900.0
2007-08-22 12:45:00,75.91,75.95,75.73,75.73,30700.0,42.6756,42.6981,42.5744,42.5744,30700.0
2007-08-22 12:50:00,75.74,75.77,75.65,75.77,32600.0,42.58,42.5969,42.5294,42.5969,32600.0
2007-08-22 12:55:00,75.74,75.85,75.74,75.79,13600.0,42.58,42.6418,42.58,42.6081,13600.0
2007-08-22 13:00:00,75.8,75.88,75.7,75.75,19100.0,42.6137,42.6587,42.5575,42.5856,19100.0
2007-08-22 13:05:00,75.72,75.78,75.6,75.71,25800.0,42.5688,42.6025,42.5013,42.5631,25800.0
2007-08-22 13:10:00,75.71,75.8,75.64,75.64,136000.0,42.5631,42.6137,42.5238,42.5238,136000.0
2007-08-22 13:15:00,75.67,75.8,75.58,75.78,24700.0,42.5407,42.6137,42.4901,42.6025,24700.0
2007-08-22 13:20:00,75.78,75.9,75.78,75.88,32100.0,42.6025,42.67,42.6025,42.6587,32100.0
2007-08-22 13:25:00,75.86,75.91,75.83,75.88,29000.0,42.6475,42.6756,42.6306,42.6587,29000.0
2007-08-22 13:30:00,75.9,75.92,75.88,75.89,18200.0,42.67,42.6812,42.6587,42.6643,18200.0
2007-08-22 13:35:00,75.9,75.93,75.88,75.88,17100.0,42.67,42.6868,42.6587,42.6587,17100.0
2007-08-22 13:40:00,75.88,75.95,75.87,75.91,31900.0,42.6587,42.6981,42.6531,42.6756,31900.0
2007-08-22 13:45:00,75.93,75.95,75.89,75.9,20800.0,42.6868,42.6981,42.6643,42.67,20800.0
2007-08-22 13:50:00,75.89,75.94,75.88,75.93,18100.0,42.6643,42.6924,42.6587,42.6868,18100.0
2007-08-22 13:55:00,75.93,76.0,75.92,75.99,38600.0,42.6868,42.7262,42.6812,42.7206,38600.0
2007-08-22 14:00:00,75.97,76.0,75.94,75.95,47900.0,42.7093,42.7262,42.6924,42.6981,47900.0
2007-08-22 14:05:00,75.96,76.04,75.96,76.0,21900.0,42.7037,42.7487,42.7037,42.7262,21900.0
2007-08-22 14:10:00,76.01,76.06,75.92,75.95,26700.0,42.7318,42.7599,42.6812,42.6981,26700.0
2007-08-22 14:15:00,75.95,76.0,75.89,75.98,26300.0,42.6981,42.7262,42.6643,42.7149,26300.0
2007-08-22 14:20:00,75.97,76.05,75.83,75.85,37700.0,42.7093,42.7543,42.6306,42.6418,37700.0
2007-08-22 14:25:00,75.85,75.85,75.69,75.69,25300.0,42.6418,42.6418,42.5519,42.5519,25300.0
2007-08-22 14:30:00,75.72,75.82,75.69,75.76,19500.0,42.5688,42.625,42.5519,42.5912,19500.0
2007-08-22 14:35:00,75.75,75.86,75.66,75.83,23900.0,42.5856,42.6475,42.535,42.6306,23900.0
2007-08-22 14:40:00,75.83,75.93,75.81,75.91,29500.0,42.6306,42.6868,42.6194,42.6756,29500.0
2007-08-22 14:45:00,75.9,75.94,75.8,75.86,25700.0,42.67,42.6924,42.6137,42.6475,25700.0
2007-08-22 14:50:00,75.84,76.04,75.84,75.91,52800.0,42.6362,42.7487,42.6362,42.6756,52800.0
2007-08-22 14:55:00,75.98,76.0,75.96,75.98,26000.0,42.7149,42.7262,42.7037,42.7149,26000.0
2007-08-22 15:00:00,75.99,76.0,75.93,75.99,20500.0,42.7206,42.7262,42.6868,42.7206,20500.0
2007-08-22 15:05:00,75.98,76.03,75.94,76.01,21500.0,42.7149,42.743,42.6924,42.7318,21500.0
2007-08-22 15:10:00,76.01,76.05,75.93,75.93,32700.0,42.7318,42.7543,42.6868,42.6868,32700.0
2007-08-22 15:15:00,75.93,76.01,75.92,75.99,87800.0,42.6868,42.7318,42.6812,42.7206,87800.0
2007-08-22 15:20:00,76.0,76.08,75.98,76.07,45300.0,42.7262,42.7711,42.7149,42.7655,45300.0
2007-08-22 15:25:00,76.06,76.1,76.04,76.04,28500.0,42.7599,42.7824,42.7487,42.7487,28500.0
2007-08-22 15:30:00,76.05,76.21,76.05,76.18,68300.0,42.7543,42.8442,42.7543,42.8274,68300.0
2007-08-22 15:35:00,76.19,76.2,76.12,76.16,61600.0,42.833,42.8386,42.7936,42.8161,61600.0
2007-08-22 15:40:00,76.17,76.19,76.09,76.1,62600.0,42.8217,42.833,42.7768,42.7824,62600.0
2007-08-22 15:45:00,76.1,76.14,76.03,76.05,85900.0,42.7824,42.8049,42.743,42.7543,85900.0
2007-08-22 15:50:00,76.04,76.15,75.96,75.98,177500.0,42.7487,42.8105,42.7037,42.7149,177500.0
2007-08-22 15:55:00,75.98,76.09,75.97,76.04,136200.0,42.7149,42.7768,42.7093,42.7487,136200.0
2007-08-23 09:30:00,76.28,76.46,75.69,76.3,95600.0,42.8836,42.9848,42.5519,42.8948,95600.0
2007-08-23 09:35:00,76.3,76.47,76.25,76.44,49400.0,42.8948,42.9904,42.8667,42.9735,49400.0
2007-08-23 09:40:00,76.39,76.45,76.03,76.09,58300.0,42.9454,42.9792,42.743,42.7768,58300.0
2007-08-23 09:45:00,76.08,76.23,76.03,76.12,56500.0,42.7711,42.8555,42.743,42.7936,56500.0
2007-08-23 09:50:00,76.13,76.14,75.77,75.94,27500.0,42.7993,42.8049,42.5969,42.6924,27500.0
2007-08-23 09:55:00,75.94,76.06,75.72,75.83,62200.0,42.6924,42.7599,42.5688,42.6306,62200.0
2007-08-23 10:00:00,75.82,75.89,75.76,75.87,25000.0,42.625,42.6643,42.5912,42.6531,25000.0
2007-08-23 10:05:00,75.88,76.14,75.88,76.05,27300.0,42.6587,42.8049,42.6587,42.7543,27300.0
2007-08-23 10:10:00,76.05,76.17,76.04,76.14,31200.0,42.7543,42.8217,42.7487,42.8049,31200.0
2007-08-23 10:15:00,76.13,76.13,75.8,75.85,34600.0,42.7993,42.7993,42.6137,42.6418,34600.0
2007-08-23 10:20:00,75.84,75.87,75.74,75.8,35800.0,42.6362,42.6531,42.58,42.6137,35800.0
2007-08-23 10:25:00,75.8,75.89,75.75,75.78,41800.0,42.6137,42.6643,42.5856,42.6025,41800.0
2007-08-23 10:30:00,75.83,76.07,75.8,76.05,17700.0,42.6306,42.7655,42.6137,42.7543,17700.0
2007-08-23 10:35:00,76.01,76.16,75.93,76.16,29800.0,42.7318,42.8161,42.6868,42.8161,29800.0
2007-08-23 10:40:00,76.13,76.19,76.05,76.06,24900.0,42.7993,42.833,42.7543,42.7599,24900.0
2007-08-23 10:45:00,76.02,76.09,76.01,76.04,13900.0,42.7374,42.7768,42.7318,42.7487,13900.0
2007-08-23 10:50:00,76.07,76.08,76.0,76.01,20700.0,42.7655,42.7711,42.7262,42.7318,20700.0
2007-08-23 10:55:00,76.01,76.04,75.97,76.04,11800.0,42.7318,42.7487,42.7093,42.7487,11800.0
2007-08-23 11:00:00,76.05,76.11,75.93,76.02,59900.0,42.7543,42.788,42.6868,42.7374,59900.0
2007-08-23 11:05:00,76.02,76.06,76.01,76.01,20200.0,42.7374,42.7599,42.7318,42.7318,20200.0
2007-08-23 11:10:00,76.03,76.1,75.97,76.0,30700.0,42.743,42.7824,42.7093,42.7262,30700.0
2007-08-23 11:15:00,75.99,76.04,75.96,76.02,27600.0,42.7206,42.7487,42.7037,42.7374,27600.0
2007-08-23 11:20:00,76.04,76.07,75.94,76.05,35700.0,42.7487,42.7655,42.6924,42.7543,35700.0
2007-08-23 11:25:00,76.06,76.11,75.86,75.98,39100.0,42.7599,42.788,42.6475,42.7149,39100.0
2007-08-23 11:30:00,75.98,76.12,75.95,76.02,66100.0,42.7149,42.7936,42.6981,42.7374,66100.0
2007-08-23 11:35:00,76.02,76.09,75.99,76.08,26400.0,42.7374,42.7768,42.7206,42.7711,26400.0
2007-08-23 11:40:00,76.08,76.17,76.06,76.08,32500.0,42.7711,42.8217,42.7599,42.7711,32500.0
2007-08-23 11:45:00,76.08,76.17,76.05,76.08,60200.0,42.7711,42.8217,42.7543,42.7711,60200.0
2007-08-23 11:50:00,76.08,76.09,75.94,76.01,61500.0,42.7711,42.7768,42.6924,42.7318,61500.0
2007-08-23 11:55:00,76.03,76.08,75.92,76.08,67900.0,42.743,42.7711,42.6812,42.7711,67900.0
2007-08-23 12:00:00,76.05,76.14,76.05,76.13,22300.0,42.7543,42.8049,42.7543,42.7993,22300.0
2007-08-23 12:05:00,76.13,76.16,76.02,76.06,34000.0,42.7993,42.8161,42.7374,42.7599,34000.0
2007-08-23 12:10:00,76.06,76.18,76.02,76.16,63800.0,42.7599,42.8274,42.7374,42.8161,63800.0
2007-08-23 12:15:00,76.14,76.2,76.12,76.2,21400.0,42.8049,42.8386,42.7936,42.8386,21400.0
2007-08-23 12:20:00,76.2,76.25,76.2,76.23,23900.0,42.8386,42.8667,42.8386,42.8555,23900.0
2007-08-23 12:25:00,76.24,76.24,76.13,76.21,22900.0,42.8611,42.8611,42.7993,42.8442,22900.0
2007-08-23 12:30:00,76.22,76.31,76.17,76.17,27500.0,42.8499,42.9005,42.8217,42.8217,27500.0
2007-08-23 12:35:00,76.2,76.25,76.18,76.22,21800.0,42.8386,42.8667,42.8274,42.8499,21800.0
2007-08-23 12:40:00,76.23,76.24,76.08,76.12,49100.0,42.8555,42.8611,42.7711,42.7936,49100.0
2007-08-23 12:45:00,76.12,76.22,76.07,76.17,27400.0,42.7936,42.8499,42.7655,42.8217,27400.0
2007-08-23 12:50:00,76.2,76.21,76.01,76.11,48300.0,42.8386,42.8442,42.7318,42.788,48300.0
2007-08-23 12:55:00,76.09,76.14,75.95,76.05,33400.0,42.7768,42.8049,42.6981,42.7543,33400.0
2007-08-23 13:00:00,76.05,76.06,75.93,75.95,31000.0,42.7543,42.7599,42.6868,42.6981,31000.0
2007-08-23 13:05:00,75.96,76.07,75.95,76.0,25200.0,42.7037,42.7655,42.6981,42.7262,25200.0
2007-08-23 13:10:00,76.03,76.09,75.97,76.01,29200.0,42.743,42.7768,42.7093,42.7318,29200.0
2007-08-23 13:15:00,76.01,76.05,75.87,75.87,23300.0,42.7318,42.7543,42.6531,42.6531,23300.0
2007-08-23 13:20:00,75.88,75.92,75.86,75.88,22400.0,42.6587,42.6812,42.6475,42.6587,22400.0
2007-08-23 13:25:00,75.88,76.07,75.85,76.03,41900.0,42.6587,42.7655,42.6418,42.743,41900.0
2007-08-23 13:30:00,76.06,76.08,76.0,76.04,27800.0,42.7599,42.7711,42.7262,42.7487,27800.0
2007-08-23 13:35:00,76.06,76.2,76.06,76.12,41500.0,42.7599,42.8386,42.7599,42.7936,41500.0
2007-08-23 13:40:00,76.12,76.26,76.11,76.26,42500.0,42.7936,42.8723,42.788,42.8723,42500.0
2007-08-23 13:45:00,76.24,76.26,76.18,76.2,33500.0,42.8611,42.8723,42.8274,42.8386,33500.0
2007-08-23 13:50:00,76.21,76.25,76.19,76.24,22400.0,42.8442,42.8667,42.833,42.8611,22400.0
2007-08-23 13:55:00,76.22,76.29,76.21,76.29,27900.0,42.8499,42.8892,42.8442,42.8892,27900.0
2007-08-23 14:00:00,76.29,76.31,76.25,76.3,29500.0,42.8892,42.9005,42.8667,42.8948,29500.0
2007-08-23 14:05:00,76.31,76.4,76.29,76.39,33900.0,42.9005,42.951,42.8892,42.9454,33900.0
2007-08-23 14:10:00,76.36,76.45,76.36,76.42,48000.0,42.9286,42.9792,42.9286,42.9623,48000.0
2007-08-23 14:15:00,76.41,76.43,76.3,76.32,36700.0,42.9567,42.9679,42.8948,42.9061,36700.0
2007-08-23 14:20:00,76.32,76.33,76.23,76.23,24400.0,42.9061,42.9117,42.8555,42.8555,24400.0
2007-08-23 14:25:00,76.24,76.35,76.23,76.32,26800.0,42.8611,42.9229,42.8555,42.9061,26800.0
2007-08-23 14:30:00,76.3,76.34,76.3,76.3,35500.0,42.8948,42.9173,42.8948,42.8948,35500.0
2007-08-23 14:35:00,76.33,76.33,76.22,76.22,27500.0,42.9117,42.9117,42.8499,42.8499,27500.0
2007-08-23 14:40:00,76.23,76.64,76.16,76.27,193600.0,42.8555,43.086,42.8161,42.878,193600.0
2007-08-23 14:45:00,76.25,76.29,76.03,76.08,40000.0,42.8667,42.8892,42.743,42.7711,40000.0
2007-08-23 14:50:00,76.07,76.19,76.05,76.16,27800.0,42.7655,42.833,42.7543,42.8161,27800.0
2007-08-23 14:55:00,76.16,76.24,76.13,76.2,20300.0,42.8161,42.8611,42.7993,42.8386,20300.0
2007-08-23 15:00:00,76.23,76.29,76.19,76.24,35700.0,42.8555,42.8892,42.833,42.8611,35700.0
2007-08-23 15:05:00,76.25,76.27,76.13,76.23,34600.0,42.8667,42.878,42.7993,42.8555,34600.0
2007-08-23 15:10:00,76.25,76.3,76.16,76.17,35500.0,42.8667,42.8948,42.8161,42.8217,35500.0
2007-08-23 15:15:00,76.15,76.4,76.14,76.35,47700.0,42.8105,42.951,42.8049,42.9229,47700.0
2007-08-23 15:20:00,76.38,76.51,76.36,76.5,62600.0,42.9398,43.0129,42.9286,43.0073,62600.0
2007-08-23 15:25:00,76.49,76.56,76.45,76.52,39600.0,43.0016,43.041,42.9792,43.0185,39600.0
2007-08-23 15:30:00,76.52,76.62,76.51,76.55,58600.0,43.0185,43.0747,43.0129,43.0354,58600.0
2007-08-23 15:35:00,76.55,76.56,76.31,76.41,71600.0,43.0354,43.041,42.9005,42.9567,71600.0
2007-08-23 15:40:00,76.41,76.42,76.33,76.37,69200.0,42.9567,42.9623,42.9117,42.9342,69200.0
2007-08-23 15:45:00,76.37,76.53,76.37,76.52,68000.0,42.9342,43.0241,42.9342,43.0185,68000.0
2007-08-23 15:50:00,76.52,76.56,76.38,76.4,79200.0,43.0185,43.041,42.9398,42.951,79200.0
2007-08-23 15:55:00,76.38,76.48,76.36,76.46,113700.0,42.9398,42.996,42.9286,42.9848,113700.0
2007-08-24 09:30:00,76.29,76.75,76.29,76.7,36500.0,42.8892,43.1478,42.8892,43.1197,36500.0
2007-08-24 09:35:00,76.69,76.69,76.54,76.65,51400.0,43.1141,43.1141,43.0298,43.0916,51400.0
2007-08-24 09:40:00,76.69,76.73,76.51,76.57,63400.0,43.1141,43.1366,43.0129,43.0466,63400.0
2007-08-24 09:45:00,76.57,76.75,76.57,76.71,56300.0,43.0466,43.1478,43.0466,43.1253,56300.0
2007-08-24 09:50:00,76.71,76.82,76.66,76.68,67300.0,43.1253,43.1872,43.0972,43.1085,67300.0
2007-08-24 09:55:00,76.69,76.71,76.57,76.57,65300.0,43.1141,43.1253,43.0466,43.0466,65300.0
2007-08-24 10:00:00,76.6,76.81,76.6,76.68,56800.0,43.0635,43.1815,43.0635,43.1085,56800.0
2007-08-24 10:05:00,76.68,76.76,76.57,76.59,61600.0,43.1085,43.1534,43.0466,43.0579,61600.0
2007-08-24 10:10:00,76.59,76.75,76.56,76.62,108500.0,43.0579,43.1478,43.041,43.0747,108500.0
2007-08-24 10:15:00,76.63,76.79,76.61,76.75,33000.0,43.0804,43.1703,43.0691,43.1478,33000.0
2007-08-24 10:20:00,76.74,76.85,76.71,76.82,37200.0,43.1422,43.204,43.1253,43.1872,37200.0
2007-08-24 10:25:00,76.81,76.82,76.65,76.74,49700.0,43.1815,43.1872,43.0916,43.1422,49700.0
2007-08-24 10:30:00,76.74,76.79,76.59,76.61,28700.0,43.1422,43.1703,43.0579,43.0691,28700.0
2007-08-24 10:35:00,76.61,76.64,76.56,76.56,36600.0,43.0691,43.086,43.041,43.041,36600.0
2007-08-24 10:40:00,76.58,76.6,76.4,76.41,55500.0,43.0522,43.0635,42.951,42.9567,55500.0
2007-08-24 10:45:00,76.4,76.42,76.27,76.3,21700.0,42.951,42.9623,42.878,42.8948,21700.0
2007-08-24 10:50:00,76.33,76.39,76.28,76.39,25000.0,42.9117,42.9454,42.8836,42.9454,25000.0
2007-08-24 10:55:00,76.37,76.47,76.37,76.45,26300.0,42.9342,42.9904,42.9342,42.9792,26300.0
2007-08-24 11:00:00,76.44,76.57,76.42,76.55,32800.0,42.9735,43.0466,42.9623,43.0354,32800.0
2007-08-24 11:05:00,76.55,76.7,76.54,76.7,34700.0,43.0354,43.1197,43.0298,43.1197,34700.0
2007-08-24 11:10:00,76.66,76.69,76.56,76.59,33200.0,43.0972,43.1141,43.041,43.0579,33200.0
2007-08-24 11:15:00,76.57,76.6,76.53,76.53,84200.0,43.0466,43.0635,43.0241,43.0241,84200.0
2007-08-24 11:20:00,76.52,76.55,76.5,76.55,24400.0,43.0185,43.0354,43.0073,43.0354,24400.0
2007-08-24 11:25:00,76.54,76.55,76.43,76.48,34600.0,43.0298,43.0354,42.9679,42.996,34600.0
2007-08-24 11:30:00,76.47,76.54,76.46,76.54,13100.0,42.9904,43.0298,42.9848,43.0298,13100.0
2007-08-24 11:35:00,76.53,76.59,76.53,76.59,13800.0,43.0241,43.0579,43.0241,43.0579,13800.0
2007-08-24 11:40:00,76.6,76.67,76.57,76.67,24700.0,43.0635,43.1028,43.0466,43.1028,24700.0
2007-08-24 11:45:00,76.64,76.66,76.58,76.64,32100.0,43.086,43.0972,43.0522,43.086,32100.0
2007-08-24 11:50:00,76.65,76.76,76.65,76.7,37500.0,43.0916,43.1534,43.0916,43.1197,37500.0
2007-08-24 11:55:00,76.69,76.74,76.67,76.69,25600.0,43.1141,43.1422,43.1028,43.1141,25600.0
2007-08-24 12:00:00,76.7,76.7,76.65,76.66,26400.0,43.1197,43.1197,43.0916,43.0972,26400.0
2007-08-24 12:05:00,76.66,76.73,76.65,76.72,19000.0,43.0972,43.1366,43.0916,43.1309,19000.0
2007-08-24 12:10:00,76.72,76.72,76.67,76.71,24400.0,43.1309,43.1309,43.1028,43.1253,24400.0
2007-08-24 12:15:00,76.7,76.76,76.68,76.74,33700.0,43.1197,43.1534,43.1085,43.1422,33700.0
2007-08-24 12:20:00,76.73,76.8,76.73,76.75,67700.0,43.1366,43.1759,43.1366,43.1478,67700.0
2007-08-24 12:25:00,76.74,76.81,76.73,76.74,38600.0,43.1422,43.1815,43.1366,43.1422,38600.0
2007-08-24 12:30:00,76.74,76.82,76.72,76.72,32300.0,43.1422,43.1872,43.1309,43.1309,32300.0
2007-08-24 12:35:00,76.73,76.75,76.67,76.73,28600.0,43.1366,43.1478,43.1028,43.1366,28600.0
2007-08-24 12:40:00,76.71,76.81,76.69,76.78,31500.0,43.1253,43.1815,43.1141,43.1647,31500.0
2007-08-24 12:45:00,76.78,76.78,76.68,76.72,33300.0,43.1647,43.1647,43.1085,43.1309,33300.0
2007-08-24 12:50:00,76.72,76.78,76.66,76.67,23500.0,43.1309,43.1647,43.0972,43.1028,23500.0
2007-08-24 12:55:00,76.67,76.71,76.66,76.7,23600.0,43.1028,43.1253,43.0972,43.1197,23600.0
2007-08-24 13:00:00,76.68,76.77,76.67,76.72,29400.0,43.1085,43.1591,43.1028,43.1309,29400.0
2007-08-24 13:05:00,76.72,76.73,76.67,76.69,41700.0,43.1309,43.1366,43.1028,43.1141,41700.0
2007-08-24 13:10:00,76.7,76.85,76.7,76.8,24200.0,43.1197,43.204,43.1197,43.1759,24200.0
2007-08-24 13:15:00,76.8,76.85,76.79,76.79,22700.0,43.1759,43.204,43.1703,43.1703,22700.0
2007-08-24 13:20:00,76.78,76.85,76.75,76.84,14500.0,43.1647,43.204,43.1478,43.1984,14500.0
2007-08-24 13:25:00,76.83,76.88,76.78,76.8,30500.0,43.1928,43.2209,43.1647,43.1759,30500.0
2007-08-24 13:30:00,76.82,76.82,76.76,76.78,12200.0,43.1872,43.1872,43.1534,43.1647,12200.0
2007-08-24 13:35:00,76.77,76.82,76.76,76.81,22500.0,43.1591,43.1872,43.1534,43.1815,22500.0
2007-08-24 13:40:00,76.82,76.88,76.81,76.87,29100.0,43.1872,43.2209,43.1815,43.2153,29100.0
2007-08-24 13:45:00,76.85,76.87,76.79,76.81,27300.0,43.204,43.2153,43.1703,43.1815,27300.0
2007-08-24 13:50:00,76.8,76.81,76.76,76.78,12400.0,43.1759,43.1815,43.1534,43.1647,12400.0
2007-08-24 13:55:00,76.78,76.89,76.78,76.85,27900.0,43.1647,43.2265,43.1647,43.204,27900.0
2007-08-24 14:00:00,76.85,76.89,76.84,76.88,25800.0,43.204,43.2265,43.1984,43.2209,25800.0
2007-08-24 14:05:00,76.88,76.9,76.86,76.87,65200.0,43.2209,43.2321,43.2097,43.2153,65200.0
2007-08-24 14:10:00,76.86,76.89,76.79,76.81,42900.0,43.2097,43.2265,43.1703,43.1815,42900.0
2007-08-24 14:15:00,76.82,76.89,76.82,76.85,15200.0,43.1872,43.2265,43.1872,43.204,15200.0
2007-08-24 14:20:00,76.86,76.87,76.83,76.86,27600.0,43.2097,43.2153,43.1928,43.2097,27600.0
2007-08-24 14:25:00,76.85,76.91,76.78,76.89,27500.0,43.204,43.2378,43.1647,43.2265,27500.0
2007-08-24 14:30:00,76.89,76.92,76.87,76.89,20600.0,43.2265,43.2434,43.2153,43.2265,20600.0
2007-08-24 14:35:00,76.89,76.94,76.88,76.88,19700.0,43.2265,43.2546,43.2209,43.2209,19700.0
2007-08-24 14:40:00,76.9,76.93,76.87,76.88,27100.0,43.2321,43.249,43.2153,43.2209,27100.0
2007-08-24 14:45:00,76.88,76.93,76.87,76.93,16700.0,43.2209,43.249,43.2153,43.249,16700.0
2007-08-24 14:50:00,76.93,76.98,76.89,76.91,59600.0,43.249,43.2771,43.2265,43.2378,59600.0
2007-08-24 14:55:00,76.91,76.96,76.9,76.96,33900.0,43.2378,43.2659,43.2321,43.2659,33900.0
2007-08-24 15:00:00,76.94,76.95,76.9,76.95,34600.0,43.2546,43.2603,43.2321,43.2603,34600.0
2007-08-24 15:05:00,76.94,76.94,76.79,76.79,45200.0,43.2546,43.2546,43.1703,43.1703,45200.0
2007-08-24 15:10:00,76.8,76.85,76.79,76.8,30200.0,43.1759,43.204,43.1703,43.1759,30200.0
2007-08-24 15:15:00,76.8,76.84,76.8,76.81,49700.0,43.1759,43.1984,43.1759,43.1815,49700.0
2007-08-24 15:20:00,76.81,76.82,76.68,76.78,52900.0,43.1815,43.1872,43.1085,43.1647,52900.0
2007-08-24 15:25:00,76.77,76.87,76.77,76.83,59500.0,43.1591,43.2153,43.1591,43.1928,59500.0
2007-08-24 15:30:00,76.84,76.95,76.83,76.94,56800.0,43.1984,43.2603,43.1928,43.2546,56800.0
2007-08-24 15:35:00,76.94,76.99,76.89,76.96,104100.0,43.2546,43.2827,43.2265,43.2659,104100.0
2007-08-24 15:40:00,76.96,77.06,76.96,77.06,105300.0,43.2659,43.3221,43.2659,43.3221,105300.0
2007-08-24 15:45:00,77.05,77.09,77.0,77.05,106300.0,43.3165,43.339,43.2884,43.3165,106300.0
2007-08-24 15:50:00,77.06,77.11,77.05,77.09,107900.0,43.3221,43.3502,43.3165,43.339,107900.0
2007-08-24 15:55:00,77.09,77.14,76.98,76.98,185800.0,43.339,43.3671,43.2771,43.2771,185800.0
2007-08-27 09:30:00,76.63,77.11,76.5,77.1,81900.0,43.0804,43.3502,43.0073,43.3446,81900.0
2007-08-27 09:35:00,77.08,77.1,76.73,76.91,41500.0,43.3333,43.3446,43.1366,43.2378,41500.0
2007-08-27 09:40:00,76.91,76.94,76.11,76.56,166600.0,43.2378,43.2546,42.788,43.041,166600.0
2007-08-27 09:45:00,76.52,76.58,76.28,76.39,44000.0,43.0185,43.0522,42.8836,42.9454,44000.0
2007-08-27 09:50:00,76.39,76.43,76.27,76.43,31900.0,42.9454,42.9679,42.878,42.9679,31900.0
2007-08-27 09:55:00,76.43,76.66,76.41,76.6,34900.0,42.9679,43.0972,42.9567,43.0635,34900.0
2007-08-27 10:00:00,76.63,76.75,76.53,76.61,69600.0,43.0804,43.1478,43.0241,43.0691,69600.0
2007-08-27 10:05:00,76.64,76.65,76.53,76.53,29300.0,43.086,43.0916,43.0241,43.0241,29300.0
2007-08-27 10:10:00,76.53,76.65,76.53,76.6,30600.0,43.0241,43.0916,43.0241,43.0635,30600.0
2007-08-27 10:15:00,76.62,76.65,76.56,76.56,22700.0,43.0747,43.0916,43.041,43.041,22700.0
2007-08-27 10:20:00,76.58,76.61,76.54,76.61,12100.0,43.0522,43.0691,43.0298,43.0691,12100.0
2007-08-27 10:25:00,76.61,76.69,76.57,76.65,22800.0,43.0691,43.1141,43.0466,43.0916,22800.0
2007-08-27 10:30:00,76.65,76.67,76.6,76.62,15200.0,43.0916,43.1028,43.0635,43.0747,15200.0
2007-08-27 10:35:00,76.61,76.62,76.51,76.58,24400.0,43.0691,43.0747,43.0129,43.0522,24400.0
2007-08-27 10:40:00,76.56,76.56,76.42,76.47,33800.0,43.041,43.041,42.9623,42.9904,33800.0
2007-08-27 10:45:00,76.47,76.52,76.43,76.5,31500.0,42.9904,43.0185,42.9679,43.0073,31500.0
2007-08-27 10:50:00,76.53,76.6,76.53,76.57,13800.0,43.0241,43.0635,43.0241,43.0466,13800.0
2007-08-27 10:55:00,76.57,76.65,76.57,76.64,13700.0,43.0466,43.0916,43.0466,43.086,13700.0
2007-08-27 11:00:00,76.63,76.64,76.53,76.56,97000.0,43.0804,43.086,43.0241,43.041,97000.0
2007-08-27 11:05:00,76.55,76.56,76.53,76.55,24200.0,43.0354,43.041,43.0241,43.0354,24200.0
2007-08-27 11:10:00,76.54,76.57,76.46,76.5,31200.0,43.0298,43.0466,42.9848,43.0073,31200.0
2007-08-27 11:15:00,76.5,76.58,76.48,76.48,36800.0,43.0073,43.0522,42.996,42.996,36800.0
2007-08-27 11:20:00,76.49,76.5,76.32,76.36,40300.0,43.0016,43.0073,42.9061,42.9286,40300.0
2007-08-27 11:25:00,76.36,76.41,76.34,76.4,19100.0,42.9286,42.9567,42.9173,42.951,19100.0
2007-08-27 11:30:00,76.39,76.4,76.18,76.21,78600.0,42.9454,42.951,42.8274,42.8442,78600.0
2007-08-27 11:35:00,76.19,76.24,76.17,76.21,32300.0,42.833,42.8611,42.8217,42.8442,32300.0
2007-08-27 11:40:00,76.22,76.23,76.18,76.18,16000.0,42.8499,42.8555,42.8274,42.8274,16000.0
2007-08-27 11:45:00,76.19,76.2,76.13,76.2,27400.0,42.833,42.8386,42.7993,42.8386,27400.0
2007-08-27 11:50:00,76.17,76.26,76.17,76.26,14300.0,42.8217,42.8723,42.8217,42.8723,14300.0
2007-08-27 11:55:00,76.26,76.3,76.25,76.28,7000.0,42.8723,42.8948,42.8667,42.8836,7000.0
2007-08-27 12:00:00,76.28,76.29,76.15,76.15,18900.0,42.8836,42.8892,42.8105,42.8105,18900.0
2007-08-27 12:05:00,76.15,76.15,76.13,76.14,14300.0,42.8105,42.8105,42.7993,42.8049,14300.0
2007-08-27 12:10:00,76.15,76.17,76.14,76.15,37500.0,42.8105,42.8217,42.8049,42.8105,37500.0
2007-08-27 12:15:00,76.15,76.17,76.12,76.13,30800.0,42.8105,42.8217,42.7936,42.7993,30800.0
2007-08-27 12:20:00,76.15,76.18,76.13,76.14,21000.0,42.8105,42.8274,42.7993,42.8049,21000.0
2007-08-27 12:25:00,76.13,76.19,76.13,76.17,10800.0,42.7993,42.833,42.7993,42.8217,10800.0
2007-08-27 12:30:00,76.17,76.22,76.15,76.21,8400.0,42.8217,42.8499,42.8105,42.8442,8400.0
2007-08-27 12:35:00,76.22,76.28,76.22,76.26,13900.0,42.8499,42.8836,42.8499,42.8723,13900.0
2007-08-27 12:40:00,76.25,76.34,76.25,76.32,10600.0,42.8667,42.9173,42.8667,42.9061,10600.0
2007-08-27 12:45:00,76.32,76.36,76.3,76.32,9700.0,42.9061,42.9286,42.8948,42.9061,9700.0
2007-08-27 12:50:00,76.31,76.33,76.23,76.32,36000.0,42.9005,42.9117,42.8555,42.9061,36000.0
2007-08-27 12:55:00,76.31,76.44,76.31,76.43,34900.0,42.9005,42.9735,42.9005,42.9679,34900.0
2007-08-27 13:00:00,76.44,76.64,76.44,76.58,37200.0,42.9735,43.086,42.9735,43.0522,37200.0
2007-08-27 13:05:00,76.58,76.65,76.56,76.59,34400.0,43.0522,43.0916,43.041,43.0579,34400.0
2007-08-27 13:10:00,76.56,76.56,76.5,76.52,17600.0,43.041,43.041,43.0073,43.0185,17600.0
2007-08-27 13:15:00,76.52,76.53,76.5,76.5,10100.0,43.0185,43.0241,43.0073,43.0073,10100.0
2007-08-27 13:20:00,76.5,76.51,76.46,76.5,17100.0,43.0073,43.0129,42.9848,43.0073,17100.0
2007-08-27 13:25:00,76.51,76.53,76.49,76.52,16700.0,43.0129,43.0241,43.0016,43.0185,16700.0
2007-08-27 13:30:00,76.53,76.54,76.51,76.54,46100.0,43.0241,43.0298,43.0129,43.0298,46100.0
2007-08-27 13:35:00,76.54,76.58,76.51,76.52,30100.0,43.0298,43.0522,43.0129,43.0185,30100.0
2007-08-27 13:40:00,76.52,76.54,76.47,76.5,23600.0,43.0185,43.0298,42.9904,43.0073,23600.0
2007-08-27 13:45:00,76.51,76.6,76.49,76.56,9900.0,43.0129,43.0635,43.0016,43.041,9900.0
2007-08-27 13:50:00,76.56,76.58,76.44,76.47,33000.0,43.041,43.0522,42.9735,42.9904,33000.0
2007-08-27 13:55:00,76.47,76.65,76.44,76.59,32100.0,42.9904,43.0916,42.9735,43.0579,32100.0
2007-08-27 14:00:00,76.58,76.58,76.42,76.45,48100.0,43.0522,43.0522,42.9623,42.9792,48100.0
2007-08-27 14:05:00,76.44,76.5,76.42,76.46,20300.0,42.9735,43.0073,42.9623,42.9848,20300.0
2007-08-27 14:10:00,76.44,76.54,76.43,76.48,23800.0,42.9735,43.0298,42.9679,42.996,23800.0
2007-08-27 14:15:00,76.48,76.5,76.44,76.47,11700.0,42.996,43.0073,42.9735,42.9904,11700.0
2007-08-27 14:20:00,76.47,76.52,76.42,76.52,23200.0,42.9904,43.0185,42.9623,43.0185,23200.0
2007-08-27 14:25:00,76.5,76.53,76.49,76.53,9700.0,43.0073,43.0241,43.0016,43.0241,9700.0
2007-08-27 14:30:00,76.53,76.61,76.49,76.59,24500.0,43.0241,43.0691,43.0016,43.0579,24500.0
2007-08-27 14:35:00,76.61,76.64,76.56,76.62,17700.0,43.0691,43.086,43.041,43.0747,17700.0
2007-08-27 14:40:00,76.61,76.63,76.54,76.55,10800.0,43.0691,43.0804,43.0298,43.0354,10800.0
2007-08-27 14:45:00,76.55,76.56,76.52,76.53,17900.0,43.0354,43.041,43.0185,43.0241,17900.0
2007-08-27 14:50:00,76.54,76.55,76.52,76.52,11100.0,43.0298,43.0354,43.0185,43.0185,11100.0
2007-08-27 14:55:00,76.52,76.54,76.4,76.4,31500.0,43.0185,43.0298,42.951,42.951,31500.0
2007-08-27 15:00:00,76.42,76.43,76.34,76.4,29600.0,42.9623,42.9679,42.9173,42.951,29600.0
2007-08-27 15:05:00,76.4,76.4,76.3,76.32,34400.0,42.951,42.951,42.8948,42.9061,34400.0
2007-08-27 15:10:00,76.32,76.45,76.3,76.38,26800.0,42.9061,42.9792,42.8948,42.9398,26800.0
2007-08-27 15:15:00,76.39,76.4,76.21,76.28,39500.0,42.9454,42.951,42.8442,42.8836,39500.0
2007-08-27 15:20:00,76.3,76.35,76.21,76.33,30900.0,42.8948,42.9229,42.8442,42.9117,30900.0
2007-08-27 15:25:00,76.33,76.45,76.32,76.39,37400.0,42.9117,42.9792,42.9061,42.9454,37400.0
2007-08-27 15:30:00,76.41,76.5,76.41,76.45,44700.0,42.9567,43.0073,42.9567,42.9792,44700.0
2007-08-27 15:35:00,76.46,76.48,76.41,76.43,36600.0,42.9848,42.996,42.9567,42.9679,36600.0
2007-08-27 15:40:00,76.45,76.65,76.45,76.62,58300.0,42.9792,43.0916,42.9792,43.0747,58300.0
2007-08-27 15:45:00,76.61,76.68,76.61,76.61,52800.0,43.0691,43.1085,43.0691,43.0691,52800.0
2007-08-27 15:50:00,76.6,76.61,76.42,76.47,101800.0,43.0635,43.0691,42.9623,42.9904,101800.0
2007-08-27 15:55:00,76.48,76.48,76.26,76.38,128900.0,42.996,42.996,42.8723,42.9398,128900.0
2007-08-28 09:30:00,76.11,76.51,76.11,76.51,49600.0,42.788,43.0129,42.788,43.0129,49600.0
2007-08-28 09:35:00,76.49,76.75,76.3,76.4,72300.0,43.0016,43.1478,42.8948,42.951,72300.0
2007-08-28 09:40:00,76.44,76.46,76.24,76.36,42600.0,42.9735,42.9848,42.8611,42.9286,42600.0
2007-08-28 09:45:00,76.31,76.35,76.15,76.19,36100.0,42.9005,42.9229,42.8105,42.833,36100.0
2007-08-28 09:50:00,76.17,76.17,75.97,76.02,29000.0,42.8217,42.8217,42.7093,42.7374,29000.0
2007-08-28 09:55:00,76.01,76.01,75.82,75.93,31500.0,42.7318,42.7318,42.625,42.6868,31500.0
2007-08-28 10:00:00,75.95,76.0,75.91,75.98,32600.0,42.6981,42.7262,42.6756,42.7149,32600.0
2007-08-28 10:05:00,76.0,76.0,75.86,75.89,33800.0,42.7262,42.7262,42.6475,42.6643,33800.0
2007-08-28 10:10:00,75.9,76.0,75.89,75.96,31800.0,42.67,42.7262,42.6643,42.7037,31800.0
2007-08-28 10:15:00,75.97,76.0,75.92,75.92,27300.0,42.7093,42.7262,42.6812,42.6812,27300.0
2007-08-28 10:20:00,75.93,76.03,75.93,75.97,36900.0,42.6868,42.743,42.6868,42.7093,36900.0
2007-08-28 10:25:00,75.96,75.98,75.8,75.8,29200.0,42.7037,42.7149,42.6137,42.6137,29200.0
2007-08-28 10:30:00,75.8,75.81,75.65,75.75,53300.0,42.6137,42.6194,42.5294,42.5856,53300.0
2007-08-28 10:35:00,75.75,75.76,75.64,75.64,30600.0,42.5856,42.5912,42.5238,42.5238,30600.0
2007-08-28 10:40:00,75.64,75.73,75.64,75.72,37800.0,42.5238,42.5744,42.5238,42.5688,37800.0
2007-08-28 10:45:00,75.72,75.73,75.66,75.73,40300.0,42.5688,42.5744,42.535,42.5744,40300.0
2007-08-28 10:50:00,75.73,75.74,75.65,75.68,66100.0,42.5744,42.58,42.5294,42.5463,66100.0
2007-08-28 10:55:00,75.68,75.75,75.67,75.72,17200.0,42.5463,42.5856,42.5407,42.5688,17200.0
2007-08-28 11:00:00,75.72,75.73,75.68,75.71,24400.0,42.5688,42.5744,42.5463,42.5631,24400.0
2007-08-28 11:05:00,75.7,75.77,75.66,75.66,35900.0,42.5575,42.5969,42.535,42.535,35900.0
2007-08-28 11:10:00,75.66,75.79,75.64,75.75,41100.0,42.535,42.6081,42.5238,42.5856,41100.0
2007-08-28 11:15:00,75.74,75.86,75.74,75.84,13500.0,42.58,42.6475,42.58,42.6362,13500.0
2007-08-28 11:20:00,75.83,75.83,75.6,75.67,42100.0,42.6306,42.6306,42.5013,42.5407,42100.0
2007-08-28 11:25:00,75.67,75.72,75.6,75.68,23800.0,42.5407,42.5688,42.5013,42.5463,23800.0
2007-08-28 11:30:00,75.68,75.7,75.62,75.64,23400.0,42.5463,42.5575,42.5125,42.5238,23400.0
2007-08-28 11:35:00,75.63,75.65,75.56,75.57,36100.0,42.5182,42.5294,42.4788,42.4844,36100.0
2007-08-28 11:40:00,75.56,75.72,75.56,75.66,30800.0,42.4788,42.5688,42.4788,42.535,30800.0
2007-08-28 11:45:00,75.67,75.67,75.57,75.66,14900.0,42.5407,42.5407,42.4844,42.535,14900.0
2007-08-28 11:50:00,75.65,75.68,75.63,75.68,16700.0,42.5294,42.5463,42.5182,42.5463,16700.0
2007-08-28 11:55:00,75.67,75.69,75.65,75.66,58000.0,42.5407,42.5519,42.5294,42.535,58000.0
2007-08-28 12:00:00,75.67,75.67,75.51,75.53,34700.0,42.5407,42.5407,42.4507,42.4619,34700.0
2007-08-28 12:05:00,75.53,75.55,75.48,75.51,32400.0,42.4619,42.4732,42.4338,42.4507,32400.0
2007-08-28 12:10:00,75.49,75.5,75.46,75.49,33300.0,42.4395,42.4451,42.4226,42.4395,33300.0
2007-08-28 12:15:00,75.49,75.54,75.46,75.46,39100.0,42.4395,42.4676,42.4226,42.4226,39100.0
2007-08-28 12:20:00,75.46,75.5,75.42,75.44,63800.0,42.4226,42.4451,42.4001,42.4113,63800.0
2007-08-28 12:25:00,75.43,75.53,75.42,75.52,13300.0,42.4057,42.4619,42.4001,42.4563,13300.0
2007-08-28 12:30:00,75.55,75.6,75.54,75.58,9100.0,42.4732,42.5013,42.4676,42.4901,9100.0
2007-08-28 12:35:00,75.57,75.6,75.52,75.57,28600.0,42.4844,42.5013,42.4563,42.4844,28600.0
2007-08-28 12:40:00,75.58,75.58,75.46,75.54,17900.0,42.4901,42.4901,42.4226,42.4676,17900.0
2007-08-28 12:45:00,75.54,75.56,75.52,75.54,10300.0,42.4676,42.4788,42.4563,42.4676,10300.0
2007-08-28 12:50:00,75.52,75.55,75.46,75.52,25600.0,42.4563,42.4732,42.4226,42.4563,25600.0
2007-08-28 12:55:00,75.49,75.53,75.46,75.51,19200.0,42.4395,42.4619,42.4226,42.4507,19200.0
2007-08-28 13:00:00,75.5,75.53,75.48,75.53,17200.0,42.4451,42.4619,42.4338,42.4619,17200.0
2007-08-28 13:05:00,75.53,75.55,75.49,75.49,20300.0,42.4619,42.4732,42.4395,42.4395,20300.0
2007-08-28 13:10:00,75.5,75.55,75.46,75.51,19800.0,42.4451,42.4732,42.4226,42.4507,19800.0
2007-08-28 13:15:00,75.5,75.55,75.46,75.53,18100.0,42.4451,42.4732,42.4226,42.4619,18100.0
2007-08-28 13:20:00,75.54,75.55,75.48,75.51,23600.0,42.4676,42.4732,42.4338,42.4507,23600.0
2007-08-28 13:25:00,75.5,75.74,75.5,75.61,38400.0,42.4451,42.58,42.4451,42.5069,38400.0
2007-08-28 13:30:00,75.61,75.62,75.6,75.6,11400.0,42.5069,42.5125,42.5013,42.5013,11400.0
2007-08-28 13:35:00,75.63,75.7,75.6,75.7,19300.0,42.5182,42.5575,42.5013,42.5575,19300.0
2007-08-28 13:40:00,75.7,75.7,75.6,75.65,18500.0,42.5575,42.5575,42.5013,42.5294,18500.0
2007-08-28 13:45:00,75.65,75.69,75.62,75.62,10000.0,42.5294,42.5519,42.5125,42.5125,10000.0
2007-08-28 13:50:00,75.63,75.63,75.59,75.61,17800.0,42.5182,42.5182,42.4957,42.5069,17800.0
2007-08-28 13:55:00,75.61,75.65,75.61,75.65,11700.0,42.5069,42.5294,42.5069,42.5294,11700.0
2007-08-28 14:00:00,75.6,75.7,75.55,75.6,124800.0,42.5013,42.5575,42.4732,42.5013,124800.0
2007-08-28 14:05:00,75.58,75.67,75.55,75.6,39500.0,42.4901,42.5407,42.4732,42.5013,39500.0
2007-08-28 14:10:00,75.61,75.67,75.5,75.56,42700.0,42.5069,42.5407,42.4451,42.4788,42700.0
2007-08-28 14:15:00,75.56,75.59,75.53,75.57,28700.0,42.4788,42.4957,42.4619,42.4844,28700.0
2007-08-28 14:20:00,75.57,75.68,75.55,75.65,43900.0,42.4844,42.5463,42.4732,42.5294,43900.0
2007-08-28 14:25:00,75.62,75.68,75.6,75.61,24200.0,42.5125,42.5463,42.5013,42.5069,24200.0
2007-08-28 14:30:00,75.61,75.67,75.53,75.61,43600.0,42.5069,42.5407,42.4619,42.5069,43600.0
2007-08-28 14:35:00,75.61,75.61,75.46,75.47,51500.0,42.5069,42.5069,42.4226,42.4282,51500.0
2007-08-28 14:40:00,75.48,75.48,75.4,75.44,46800.0,42.4338,42.4338,42.3889,42.4113,46800.0
2007-08-28 14:45:00,75.44,75.51,75.44,75.5,33000.0,42.4113,42.4507,42.4113,42.4451,33000.0
2007-08-28 14:50:00,75.49,75.54,75.41,75.48,56300.0,42.4395,42.4676,42.3945,42.4338,56300.0
2007-08-28 14:55:00,75.49,75.54,75.47,75.52,36800.0,42.4395,42.4676,42.4282,42.4563,36800.0
2007-08-28 15:00:00,75.5,75.54,75.5,75.51,51200.0,42.4451,42.4676,42.4451,42.4507,51200.0
2007-08-28 15:05:00,75.5,75.54,75.49,75.51,76000.0,42.4451,42.4676,42.4395,42.4507,76000.0
2007-08-28 15:10:00,75.51,75.65,75.51,75.63,50000.0,42.4507,42.5294,42.4507,42.5182,50000.0
2007-08-28 15:15:00,75.63,75.71,75.63,75.69,74700.0,42.5182,42.5631,42.5182,42.5519,74700.0
2007-08-28 15:20:00,75.69,75.71,75.61,75.67,65800.0,42.5519,42.5631,42.5069,42.5407,65800.0
2007-08-28 15:25:00,75.66,75.67,75.6,75.61,47000.0,42.535,42.5407,42.5013,42.5069,47000.0
2007-08-28 15:30:00,75.61,75.65,75.55,75.6,82300.0,42.5069,42.5294,42.4732,42.5013,82300.0
2007-08-28 15:35:00,75.6,75.65,75.51,75.52,67700.0,42.5013,42.5294,42.4507,42.4563,67700.0
2007-08-28 15:40:00,75.52,75.53,75.4,75.4,135000.0,42.4563,42.4619,42.3889,42.3889,135000.0
2007-08-28 15:45:00,75.4,75.43,75.3,75.43,125900.0,42.3889,42.4057,42.3326,42.4057,125900.0
2007-08-28 15:50:00,75.43,75.46,75.3,75.33,131200.0,42.4057,42.4226,42.3326,42.3495,131200.0
2007-08-28 15:55:00,75.32,75.43,75.31,75.43,178600.0,42.3439,42.4057,42.3383,42.4057,178600.0
2007-08-29 09:30:00,75.57,75.66,75.27,75.3,89500.0,42.4844,42.535,42.3158,42.3326,89500.0
2007-08-29 09:35:00,75.4,75.62,75.39,75.57,48300.0,42.3889,42.5125,42.3832,42.4844,48300.0
2007-08-29 09:40:00,75.56,75.61,75.39,75.43,50400.0,42.4788,42.5069,42.3832,42.4057,50400.0
2007-08-29 09:45:00,75.44,75.52,75.41,75.51,37600.0,42.4113,42.4563,42.3945,42.4507,37600.0
2007-08-29 09:50:00,75.51,75.52,75.41,75.42,45400.0,42.4507,42.4563,42.3945,42.4001,45400.0
2007-08-29 09:55:00,75.41,75.42,75.34,75.37,40700.0,42.3945,42.4001,42.3551,42.372,40700.0
2007-08-29 10:00:00,75.35,75.39,75.34,75.35,22800.0,42.3608,42.3832,42.3551,42.3608,22800.0
2007-08-29 10:05:00,75.34,75.58,75.33,75.58,40900.0,42.3551,42.4901,42.3495,42.4901,40900.0
2007-08-29 10:10:00,75.58,75.66,75.55,75.57,45100.0,42.4901,42.535,42.4732,42.4844,45100.0
2007-08-29 10:15:00,75.57,75.62,75.53,75.55,45100.0,42.4844,42.5125,42.4619,42.4732,45100.0
2007-08-29 10:20:00,75.55,75.7,75.55,75.61,45200.0,42.4732,42.5575,42.4732,42.5069,45200.0
2007-08-29 10:25:00,75.6,75.63,75.49,75.5,31300.0,42.5013,42.5182,42.4395,42.4451,31300.0
2007-08-29 10:30:00,75.51,75.51,75.46,75.49,31900.0,42.4507,42.4507,42.4226,42.4395,31900.0
2007-08-29 10:35:00,75.48,75.52,75.46,75.52,26300.0,42.4338,42.4563,42.4226,42.4563,26300.0
2007-08-29 10:40:00,75.51,75.67,75.49,75.67,28000.0,42.4507,42.5407,42.4395,42.5407,28000.0
2007-08-29 10:45:00,75.69,75.75,75.64,75.66,34300.0,42.5519,42.5856,42.5238,42.535,34300.0
2007-08-29 10:50:00,75.67,75.85,75.64,75.75,35500.0,42.5407,42.6418,42.5238,42.5856,35500.0
2007-08-29 10:55:00,75.76,75.77,75.55,75.62,51100.0,42.5912,42.5969,42.4732,42.5125,51100.0
2007-08-29 11:00:00,75.63,75.76,75.62,75.7,37800.0,42.5182,42.5912,42.5125,42.5575,37800.0
2007-08-29 11:05:00,75.68,75.74,75.68,75.71,35600.0,42.5463,42.58,42.5463,42.5631,35600.0
2007-08-29 11:10:00,75.7,75.72,75.68,75.7,17700.0,42.5575,42.5688,42.5463,42.5575,17700.0
2007-08-29 11:15:00,75.68,75.69,75.65,75.67,14300.0,42.5463,42.5519,42.5294,42.5407,14300.0
2007-08-29 11:20:00,75.67,75.7,75.65,75.68,21600.0,42.5407,42.5575,42.5294,42.5463,21600.0
2007-08-29 11:25:00,75.67,75.7,75.61,75.61,27900.0,42.5407,42.5575,42.5069,42.5069,27900.0
2007-08-29 11:30:00,75.62,75.65,75.55,75.56,26800.0,42.5125,42.5294,42.4732,42.4788,26800.0
2007-08-29 11:35:00,75.58,75.81,75.56,75.76,32700.0,42.4901,42.6194,42.4788,42.5912,32700.0
2007-08-29 11:40:00,75.77,75.86,75.76,75.78,30100.0,42.5969,42.6475,42.5912,42.6025,30100.0
2007-08-29 11:45:00,75.81,75.93,75.8,75.89,15800.0,42.6194,42.6868,42.6137,42.6643,15800.0
2007-08-29 11:50:00,75.88,75.91,75.78,75.78,21300.0,42.6587,42.6756,42.6025,42.6025,21300.0
2007-08-29 11:55:00,75.78,75.85,75.76,75.76,29600.0,42.6025,42.6418,42.5912,42.5912,29600.0
2007-08-29 12:00:00,75.76,75.79,75.73,75.73,29900.0,42.5912,42.6081,42.5744,42.5744,29900.0
2007-08-29 12:05:00,75.74,75.78,75.72,75.74,26300.0,42.58,42.6025,42.5688,42.58,26300.0
2007-08-29 12:10:00,75.73,75.79,75.72,75.77,35900.0,42.5744,42.6081,42.5688,42.5969,35900.0
2007-08-29 12:15:00,75.76,75.77,75.74,75.77,12900.0,42.5912,42.5969,42.58,42.5969,12900.0
2007-08-29 12:20:00,75.75,75.78,75.73,75.73,18400.0,42.5856,42.6025,42.5744,42.5744,18400.0
2007-08-29 12:25:00,75.75,75.75,75.64,75.68,14200.0,42.5856,42.5856,42.5238,42.5463,14200.0
2007-08-29 12:30:00,75.67,75.71,75.67,75.69,16500.0,42.5407,42.5631,42.5407,42.5519,16500.0
2007-08-29 12:35:00,75.69,75.71,75.6,75.62,29500.0,42.5519,42.5631,42.5013,42.5125,29500.0
2007-08-29 12:40:00,75.63,75.78,75.62,75.78,25300.0,42.5182,42.6025,42.5125,42.6025,25300.0
2007-08-29 12:45:00,75.76,75.77,75.64,75.64,25500.0,42.5912,42.5969,42.5238,42.5238,25500.0
2007-08-29 12:50:00,75.66,75.67,75.53,75.54,33700.0,42.535,42.5407,42.4619,42.4676,33700.0
2007-08-29 12:55:00,75.56,75.56,75.46,75.48,24800.0,42.4788,42.4788,42.4226,42.4338,24800.0
2007-08-29 13:00:00,75.48,75.52,75.48,75.5,19600.0,42.4338,42.4563,42.4338,42.4451,19600.0
2007-08-29 13:05:00,75.5,75.51,75.45,75.45,26200.0,42.4451,42.4507,42.417,42.417,26200.0
2007-08-29 13:10:00,75.45,75.48,75.38,75.4,22200.0,42.417,42.4338,42.3776,42.3889,22200.0
2007-08-29 13:15:00,75.41,75.46,75.35,75.35,28200.0,42.3945,42.4226,42.3608,42.3608,28200.0
2007-08-29 13:20:00,75.34,75.36,75.3,75.32,21500.0,42.3551,42.3664,42.3326,42.3439,21500.0
2007-08-29 13:25:00,75.31,75.33,75.28,75.28,16500.0,42.3383,42.3495,42.3214,42.3214,16500.0
2007-08-29 13:30:00,75.28,75.38,75.27,75.31,18600.0,42.3214,42.3776,42.3158,42.3383,18600.0
2007-08-29 13:35:00,75.31,75.38,75.29,75.35,28000.0,42.3383,42.3776,42.327,42.3608,28000.0
2007-08-29 13:40:00,75.35,75.43,75.33,75.38,30800.0,42.3608,42.4057,42.3495,42.3776,30800.0
2007-08-29 13:45:00,75.37,75.43,75.3,75.42,35800.0,42.372,42.4057,42.3326,42.4001,35800.0
2007-08-29 13:50:00,75.39,75.41,75.33,75.37,27700.0,42.3832,42.3945,42.3495,42.372,27700.0
2007-08-29 13:55:00,75.4,75.53,75.4,75.47,20000.0,42.3889,42.4619,42.3889,42.4282,20000.0
2007-08-29 14:00:00,75.47,75.76,75.46,75.67,39100.0,42.4282,42.5912,42.4226,42.5407,39100.0
2007-08-29 14:05:00,75.67,75.84,75.67,75.81,27300.0,42.5407,42.6362,42.5407,42.6194,27300.0
2007-08-29 14:10:00,75.8,75.85,75.75,75.78,42100.0,42.6137,42.6418,42.5856,42.6025,42100.0
2007-08-29 14:15:00,75.79,75.83,75.69,75.72,26100.0,42.6081,42.6306,42.5519,42.5688,26100.0
2007-08-29 14:20:00,75.71,75.8,75.71,75.8,22100.0,42.5631,42.6137,42.5631,42.6137,22100.0
2007-08-29 14:25:00,75.83,75.83,75.77,75.81,18400.0,42.6306,42.6306,42.5969,42.6194,18400.0
2007-08-29 14:30:00,75.82,75.99,75.78,75.94,51800.0,42.625,42.7206,42.6025,42.6924,51800.0
2007-08-29 14:35:00,75.96,75.99,75.9,75.95,34700.0,42.7037,42.7206,42.67,42.6981,34700.0
2007-08-29 14:40:00,75.97,75.98,75.88,75.88,23100.0,42.7093,42.7149,42.6587,42.6587,23100.0
2007-08-29 14:45:00,75.9,75.97,75.88,75.97,21600.0,42.67,42.7093,42.6587,42.7093,21600.0
2007-08-29 14:50:00,75.95,75.97,75.89,75.89,27800.0,42.6981,42.7093,42.6643,42.6643,27800.0
2007-08-29 14:55:00,75.89,75.97,75.89,75.91,24800.0,42.6643,42.7093,42.6643,42.6756,24800.0
2007-08-29 15:00:00,75.9,75.99,75.9,75.97,32900.0,42.67,42.7206,42.67,42.7093,32900.0
2007-08-29 15:05:00,75.96,75.98,75.88,75.97,67000.0,42.7037,42.7149,42.6587,42.7093,67000.0
2007-08-29 15:10:00,75.96,76.04,75.96,76.02,82300.0,42.7037,42.7487,42.7037,42.7374,82300.0
2007-08-29 15:15:00,76.02,76.05,75.97,75.98,41400.0,42.7374,42.7543,42.7093,42.7149,41400.0
2007-08-29 15:20:00,75.97,75.98,75.93,75.93,44400.0,42.7093,42.7149,42.6868,42.6868,44400.0
2007-08-29 15:25:00,75.94,76.01,75.92,76.01,52300.0,42.6924,42.7318,42.6812,42.7318,52300.0
2007-08-29 15:30:00,76.02,76.03,75.92,75.96,88300.0,42.7374,42.743,42.6812,42.7037,88300.0
2007-08-29 15:35:00,75.96,76.01,75.94,76.01,64200.0,42.7037,42.7318,42.6924,42.7318,64200.0
2007-08-29 15:40:00,75.99,76.01,75.96,75.97,73900.0,42.7206,42.7318,42.7037,42.7093,73900.0
2007-08-29 15:45:00,75.97,76.03,75.94,76.0,113200.0,42.7093,42.743,42.6924,42.7262,113200.0
2007-08-29 15:50:00,76.0,76.12,75.97,76.11,122100.0,42.7262,42.7936,42.7093,42.788,122100.0
2007-08-29 15:55:00,76.11,76.15,76.02,76.12,126800.0,42.788,42.8105,42.7374,42.7936,126800.0
2007-08-30 09:30:00,75.51,75.56,75.05,75.49,119300.0,42.4507,42.4788,42.1921,42.4395,119300.0
2007-08-30 09:35:00,75.5,75.75,75.38,75.69,37200.0,42.4451,42.5856,42.3776,42.5519,37200.0
2007-08-30 09:40:00,75.69,75.8,75.54,75.74,39900.0,42.5519,42.6137,42.4676,42.58,39900.0
2007-08-30 09:45:00,75.7,75.85,75.61,75.77,28800.0,42.5575,42.6418,42.5069,42.5969,28800.0
2007-08-30 09:50:00,75.8,76.0,75.71,75.81,46900.0,42.6137,42.7262,42.5631,42.6194,46900.0
2007-08-30 09:55:00,75.81,75.85,75.69,75.75,31800.0,42.6194,42.6418,42.5519,42.5856,31800.0
2007-08-30 10:00:00,75.75,75.94,75.71,75.78,41900.0,42.5856,42.6924,42.5631,42.6025,41900.0
2007-08-30 10:05:00,75.78,76.06,75.75,76.0,47900.0,42.6025,42.7599,42.5856,42.7262,47900.0
2007-08-30 10:10:00,76.01,76.04,75.87,76.01,53900.0,42.7318,42.7487,42.6531,42.7318,53900.0
2007-08-30 10:15:00,76.0,76.0,75.87,75.94,28200.0,42.7262,42.7262,42.6531,42.6924,28200.0
2007-08-30 10:20:00,75.97,76.0,75.81,75.86,38800.0,42.7093,42.7262,42.6194,42.6475,38800.0
2007-08-30 10:25:00,75.88,75.97,75.87,75.92,13200.0,42.6587,42.7093,42.6531,42.6812,13200.0
2007-08-30 10:30:00,75.94,75.96,75.79,75.87,30700.0,42.6924,42.7037,42.6081,42.6531,30700.0
2007-08-30 10:35:00,75.84,75.86,75.76,75.76,15800.0,42.6362,42.6475,42.5912,42.5912,15800.0
2007-08-30 10:40:00,75.76,75.8,75.66,75.71,30700.0,42.5912,42.6137,42.535,42.5631,30700.0
2007-08-30 10:45:00,75.72,75.77,75.65,75.77,21200.0,42.5688,42.5969,42.5294,42.5969,21200.0
2007-08-30 10:50:00,75.78,75.86,75.69,75.73,32000.0,42.6025,42.6475,42.5519,42.5744,32000.0
2007-08-30 10:55:00,75.75,75.77,75.62,75.67,21000.0,42.5856,42.5969,42.5125,42.5407,21000.0
2007-08-30 11:00:00,75.66,75.83,75.66,75.8,15300.0,42.535,42.6306,42.535,42.6137,15300.0
2007-08-30 11:05:00,75.8,75.91,75.78,75.88,17500.0,42.6137,42.6756,42.6025,42.6587,17500.0
2007-08-30 11:10:00,75.89,76.08,75.88,76.07,29800.0,42.6643,42.7711,42.6587,42.7655,29800.0
2007-08-30 11:15:00,76.08,76.1,75.91,76.0,38000.0,42.7711,42.7824,42.6756,42.7262,38000.0
2007-08-30 11:20:00,75.99,76.12,75.99,76.05,44000.0,42.7206,42.7936,42.7206,42.7543,44000.0
2007-08-30 11:25:00,76.05,76.08,75.98,76.01,31800.0,42.7543,42.7711,42.7149,42.7318,31800.0
2007-08-30 11:30:00,76.01,76.04,75.84,75.92,41000.0,42.7318,42.7487,42.6362,42.6812,41000.0
2007-08-30 11:35:00,75.9,76.03,75.89,75.98,20400.0,42.67,42.743,42.6643,42.7149,20400.0
2007-08-30 11:40:00,75.98,76.11,75.94,76.09,19300.0,42.7149,42.788,42.6924,42.7768,19300.0
2007-08-30 11:45:00,76.09,76.11,76.05,76.09,15500.0,42.7768,42.788,42.7543,42.7768,15500.0
2007-08-30 11:50:00,76.07,76.09,76.0,76.0,29400.0,42.7655,42.7768,42.7262,42.7262,29400.0
2007-08-30 11:55:00,76.0,76.04,75.95,76.0,16400.0,42.7262,42.7487,42.6981,42.7262,16400.0
2007-08-30 12:00:00,76.03,76.03,75.88,75.89,18500.0,42.743,42.743,42.6587,42.6643,18500.0
2007-08-30 12:05:00,75.88,75.89,75.8,75.85,17600.0,42.6587,42.6643,42.6137,42.6418,17600.0
2007-08-30 12:10:00,75.86,75.9,75.84,75.89,10300.0,42.6475,42.67,42.6362,42.6643,10300.0
2007-08-30 12:15:00,75.89,75.93,75.72,75.72,28300.0,42.6643,42.6868,42.5688,42.5688,28300.0
2007-08-30 12:20:00,75.72,75.83,75.56,75.68,45800.0,42.5688,42.6306,42.4788,42.5463,45800.0
2007-08-30 12:25:00,75.65,75.83,75.56,75.76,50900.0,42.5294,42.6306,42.4788,42.5912,50900.0
2007-08-30 12:30:00,75.76,75.87,75.73,75.84,26800.0,42.5912,42.6531,42.5744,42.6362,26800.0
2007-08-30 12:35:00,75.84,75.89,75.8,75.87,27900.0,42.6362,42.6643,42.6137,42.6531,27900.0
2007-08-30 12:40:00,75.85,75.85,75.76,75.79,28000.0,42.6418,42.6418,42.5912,42.6081,28000.0
2007-08-30 12:45:00,75.78,75.84,75.77,75.84,29000.0,42.6025,42.6362,42.5969,42.6362,29000.0
2007-08-30 12:50:00,75.84,75.86,75.69,75.8,55100.0,42.6362,42.6475,42.5519,42.6137,55100.0
2007-08-30 12:55:00,75.82,75.87,75.76,75.82,26000.0,42.625,42.6531,42.5912,42.625,26000.0
2007-08-30 13:00:00,75.81,75.87,75.81,75.84,21300.0,42.6194,42.6531,42.6194,42.6362,21300.0
2007-08-30 13:05:00,75.84,75.89,75.83,75.84,18000.0,42.6362,42.6643,42.6306,42.6362,18000.0
2007-08-30 13:10:00,75.85,75.87,75.81,75.83,14600.0,42.6418,42.6531,42.6194,42.6306,14600.0
2007-08-30 13:15:00,75.83,75.84,75.78,75.83,10800.0,42.6306,42.6362,42.6025,42.6306,10800.0
2007-08-30 13:20:00,75.81,75.83,75.79,75.83,13000.0,42.6194,42.6306,42.6081,42.6306,13000.0
2007-08-30 13:25:00,75.82,75.82,75.65,75.69,27000.0,42.625,42.625,42.5294,42.5519,27000.0
2007-08-30 13:30:00,75.68,75.7,75.54,75.57,25800.0,42.5463,42.5575,42.4676,42.4844,25800.0
2007-08-30 13:35:00,75.58,75.7,75.58,75.7,20500.0,42.4901,42.5575,42.4901,42.5575,20500.0
2007-08-30 13:40:00,75.7,75.71,75.53,75.58,25300.0,42.5575,42.5631,42.4619,42.4901,25300.0
2007-08-30 13:45:00,75.57,75.59,75.48,75.48,28800.0,42.4844,42.4957,42.4338,42.4338,28800.0
2007-08-30 13:50:00,75.5,75.54,75.4,75.42,39300.0,42.4451,42.4676,42.3889,42.4001,39300.0
2007-08-30 13:55:00,75.44,75.58,75.4,75.56,14900.0,42.4113,42.4901,42.3889,42.4788,14900.0
2007-08-30 14:00:00,75.57,75.65,75.54,75.61,16900.0,42.4844,42.5294,42.4676,42.5069,16900.0
2007-08-30 14:05:00,75.63,75.63,75.37,75.37,23800.0,42.5182,42.5182,42.372,42.372,23800.0
2007-08-30 14:10:00,75.38,75.39,75.3,75.34,47600.0,42.3776,42.3832,42.3326,42.3551,47600.0
2007-08-30 14:15:00,75.34,75.36,75.25,75.29,29000.0,42.3551,42.3664,42.3045,42.327,29000.0
2007-08-30 14:20:00,75.27,75.38,75.25,75.37,21600.0,42.3158,42.3776,42.3045,42.372,21600.0
2007-08-30 14:25:00,75.36,75.37,75.25,75.25,29800.0,42.3664,42.372,42.3045,42.3045,29800.0
2007-08-30 14:30:00,75.25,75.32,75.25,75.26,46000.0,42.3045,42.3439,42.3045,42.3102,46000.0
2007-08-30 14:35:00,75.27,75.34,75.25,75.26,38800.0,42.3158,42.3551,42.3045,42.3102,38800.0
2007-08-30 14:40:00,75.27,75.3,75.25,75.25,35600.0,42.3158,42.3326,42.3045,42.3045,35600.0
2007-08-30 14:45:00,75.25,75.27,75.17,75.18,66700.0,42.3045,42.3158,42.2596,42.2652,66700.0
2007-08-30 14:50:00,75.18,75.2,75.12,75.13,51600.0,42.2652,42.2764,42.2314,42.2371,51600.0
2007-08-30 14:55:00,75.13,75.16,75.03,75.05,63500.0,42.2371,42.2539,42.1809,42.1921,63500.0
2007-08-30 15:00:00,75.05,75.15,75.04,75.13,34600.0,42.1921,42.2483,42.1865,42.2371,34600.0
2007-08-30 15:05:00,75.12,75.2,75.04,75.2,50700.0,42.2314,42.2764,42.1865,42.2764,50700.0
2007-08-30 15:10:00,75.19,75.26,75.16,75.24,65800.0,42.2708,42.3102,42.2539,42.2989,65800.0
2007-08-30 15:15:00,75.24,75.31,75.2,75.29,62900.0,42.2989,42.3383,42.2764,42.327,62900.0
2007-08-30 15:20:00,75.3,75.47,75.24,75.45,54900.0,42.3326,42.4282,42.2989,42.417,54900.0
2007-08-30 15:25:00,75.46,75.48,75.39,75.47,54900.0,42.4226,42.4338,42.3832,42.4282,54900.0
2007-08-30 15:30:00,75.48,75.53,75.35,75.4,90400.0,42.4338,42.4619,42.3608,42.3889,90400.0
2007-08-30 15:35:00,75.4,75.45,75.28,75.31,58800.0,42.3889,42.417,42.3214,42.3383,58800.0
2007-08-30 15:40:00,75.29,75.35,75.17,75.28,70200.0,42.327,42.3608,42.2596,42.3214,70200.0
2007-08-30 15:45:00,75.29,75.33,75.25,75.32,75900.0,42.327,42.3495,42.3045,42.3439,75900.0
2007-08-30 15:50:00,75.3,75.43,75.28,75.37,101200.0,42.3326,42.4057,42.3214,42.372,101200.0
2007-08-30 15:55:00,75.35,75.45,75.31,75.41,96200.0,42.3608,42.417,42.3383,42.3945,96200.0
2007-08-31 09:30:00,75.91,76.0,75.82,75.94,53400.0,42.6756,42.7262,42.625,42.6924,53400.0
2007-08-31 09:35:00,75.94,76.04,75.92,76.0,56100.0,42.6924,42.7487,42.6812,42.7262,56100.0
2007-08-31 09:40:00,76.0,76.04,75.94,75.96,45100.0,42.7262,42.7487,42.6924,42.7037,45100.0
2007-08-31 09:45:00,75.95,76.0,75.93,75.99,49800.0,42.6981,42.7262,42.6868,42.7206,49800.0
2007-08-31 09:50:00,75.99,76.03,75.67,75.71,35000.0,42.7206,42.743,42.5407,42.5631,35000.0
2007-08-31 09:55:00,75.69,75.75,75.64,75.73,24800.0,42.5519,42.5856,42.5238,42.5744,24800.0
2007-08-31 10:00:00,75.73,75.85,75.36,75.5,83700.0,42.5744,42.6418,42.3664,42.4451,83700.0
2007-08-31 10:05:00,75.52,75.57,75.33,75.33,40800.0,42.4563,42.4844,42.3495,42.3495,40800.0
2007-08-31 10:10:00,75.36,75.48,75.25,75.41,27600.0,42.3664,42.4338,42.3045,42.3945,27600.0
2007-08-31 10:15:00,75.42,75.6,75.32,75.49,34300.0,42.4001,42.5013,42.3439,42.4395,34300.0
2007-08-31 10:20:00,75.49,75.61,75.43,75.5,23100.0,42.4395,42.5069,42.4057,42.4451,23100.0
2007-08-31 10:25:00,75.54,75.59,75.42,75.57,15200.0,42.4676,42.4957,42.4001,42.4844,15200.0
2007-08-31 10:30:00,75.57,75.78,75.55,75.76,31600.0,42.4844,42.6025,42.4732,42.5912,31600.0
2007-08-31 10:35:00,75.78,75.83,75.72,75.82,16500.0,42.6025,42.6306,42.5688,42.625,16500.0
2007-08-31 10:40:00,75.81,75.81,75.71,75.71,22300.0,42.6194,42.6194,42.5631,42.5631,22300.0
2007-08-31 10:45:00,75.71,75.72,75.57,75.61,37600.0,42.5631,42.5688,42.4844,42.5069,37600.0
2007-08-31 10:50:00,75.61,75.65,75.54,75.64,26300.0,42.5069,42.5294,42.4676,42.5238,26300.0
2007-08-31 10:55:00,75.62,75.67,75.51,75.51,15200.0,42.5125,42.5407,42.4507,42.4507,15200.0
2007-08-31 11:00:00,75.51,75.6,75.47,75.52,18600.0,42.4507,42.5013,42.4282,42.4563,18600.0
2007-08-31 11:05:00,75.55,75.59,75.25,75.29,32400.0,42.4732,42.4957,42.3045,42.327,32400.0
2007-08-31 11:10:00,75.28,75.48,75.25,75.36,27800.0,42.3214,42.4338,42.3045,42.3664,27800.0
2007-08-31 11:15:00,75.38,75.44,75.25,75.33,24800.0,42.3776,42.4113,42.3045,42.3495,24800.0
2007-08-31 11:20:00,75.35,75.35,75.25,75.31,13800.0,42.3608,42.3608,42.3045,42.3383,13800.0
2007-08-31 11:25:00,75.33,75.45,75.31,75.45,11800.0,42.3495,42.417,42.3383,42.417,11800.0
2007-08-31 11:30:00,75.45,75.56,75.36,75.52,31600.0,42.417,42.4788,42.3664,42.4563,31600.0
2007-08-31 11:35:00,75.53,75.62,75.53,75.62,18700.0,42.4619,42.5125,42.4619,42.5125,18700.0
2007-08-31 11:40:00,75.61,75.7,75.58,75.66,10600.0,42.5069,42.5575,42.4901,42.535,10600.0
2007-08-31 11:45:00,75.67,75.72,75.59,75.69,15200.0,42.5407,42.5688,42.4957,42.5519,15200.0
2007-08-31 11:50:00,75.69,75.74,75.67,75.67,24000.0,42.5519,42.58,42.5407,42.5407,24000.0
2007-08-31 11:55:00,75.65,75.83,75.61,75.78,17300.0,42.5294,42.6306,42.5069,42.6025,17300.0
2007-08-31 12:00:00,75.78,75.8,75.72,75.75,8300.0,42.6025,42.6137,42.5688,42.5856,8300.0
2007-08-31 12:05:00,75.71,75.75,75.63,75.65,8300.0,42.5631,42.5856,42.5182,42.5294,8300.0
2007-08-31 12:10:00,75.68,75.72,75.66,75.72,5900.0,42.5463,42.5688,42.535,42.5688,5900.0
2007-08-31 12:15:00,75.7,75.78,75.69,75.78,20500.0,42.5575,42.6025,42.5519,42.6025,20500.0
2007-08-31 12:20:00,75.79,75.91,75.79,75.9,18400.0,42.6081,42.6756,42.6081,42.67,18400.0
2007-08-31 12:25:00,75.86,75.9,75.85,75.87,8700.0,42.6475,42.67,42.6418,42.6531,8700.0
2007-08-31 12:30:00,75.87,76.07,75.87,76.05,33400.0,42.6531,42.7655,42.6531,42.7543,33400.0
2007-08-31 12:35:00,76.05,76.13,76.01,76.09,26000.0,42.7543,42.7993,42.7318,42.7768,26000.0
2007-08-31 12:40:00,76.09,76.17,75.65,75.78,111200.0,42.7768,42.8217,42.5294,42.6025,111200.0
2007-08-31 12:45:00,75.77,75.8,75.7,75.72,27200.0,42.5969,42.6137,42.5575,42.5688,27200.0
2007-08-31 12:50:00,75.72,75.77,75.67,75.68,26500.0,42.5688,42.5969,42.5407,42.5463,26500.0
2007-08-31 12:55:00,75.69,75.76,75.69,75.75,5500.0,42.5519,42.5912,42.5519,42.5856,5500.0
2007-08-31 13:00:00,75.76,75.83,75.76,75.79,9300.0,42.5912,42.6306,42.5912,42.6081,9300.0
2007-08-31 13:05:00,75.82,75.83,75.75,75.81,8500.0,42.625,42.6306,42.5856,42.6194,8500.0
2007-08-31 13:10:00,75.79,75.9,75.77,75.87,9900.0,42.6081,42.67,42.5969,42.6531,9900.0
2007-08-31 13:15:00,75.87,75.89,75.83,75.83,8200.0,42.6531,42.6643,42.6306,42.6306,8200.0
2007-08-31 13:20:00,75.85,75.87,75.8,75.84,6800.0,42.6418,42.6531,42.6137,42.6362,6800.0
2007-08-31 13:25:00,75.82,75.84,75.76,75.83,8400.0,42.625,42.6362,42.5912,42.6306,8400.0
2007-08-31 13:30:00,75.79,75.84,75.67,75.73,15000.0,42.6081,42.6362,42.5407,42.5744,15000.0
2007-08-31 13:35:00,75.73,75.84,75.72,75.82,7000.0,42.5744,42.6362,42.5688,42.625,7000.0
2007-08-31 13:40:00,75.84,75.84,75.65,75.69,14000.0,42.6362,42.6362,42.5294,42.5519,14000.0
2007-08-31 13:45:00,75.69,75.73,75.67,75.69,15200.0,42.5519,42.5744,42.5407,42.5519,15200.0
2007-08-31 13:50:00,75.69,75.81,75.69,75.79,19800.0,42.5519,42.6194,42.5519,42.6081,19800.0
2007-08-31 13:55:00,75.81,75.81,75.69,75.74,12800.0,42.6194,42.6194,42.5519,42.58,12800.0
2007-08-31 14:00:00,75.75,75.85,75.74,75.8,13200.0,42.5856,42.6418,42.58,42.6137,13200.0
2007-08-31 14:05:00,75.8,75.91,75.8,75.91,6400.0,42.6137,42.6756,42.6137,42.6756,6400.0
2007-08-31 14:10:00,75.9,75.95,75.86,75.89,14500.0,42.67,42.6981,42.6475,42.6643,14500.0
2007-08-31 14:15:00,75.87,75.95,75.86,75.91,15500.0,42.6531,42.6981,42.6475,42.6756,15500.0
2007-08-31 14:20:00,75.94,75.96,75.76,75.77,20400.0,42.6924,42.7037,42.5912,42.5969,20400.0
2007-08-31 14:25:00,75.78,75.89,75.76,75.88,11400.0,42.6025,42.6643,42.5912,42.6587,11400.0
2007-08-31 14:30:00,75.88,75.92,75.81,75.89,15100.0,42.6587,42.6812,42.6194,42.6643,15100.0
2007-08-31 14:35:00,75.89,75.96,75.81,75.93,19300.0,42.6643,42.7037,42.6194,42.6868,19300.0
2007-08-31 14:40:00,75.95,75.98,75.93,75.94,8500.0,42.6981,42.7149,42.6868,42.6924,8500.0
2007-08-31 14:45:00,75.93,76.02,75.92,75.99,23000.0,42.6868,42.7374,42.6812,42.7206,23000.0
2007-08-31 14:50:00,75.99,75.99,75.91,75.94,17200.0,42.7206,42.7206,42.6756,42.6924,17200.0
2007-08-31 14:55:00,75.92,75.93,75.89,75.89,17000.0,42.6812,42.6868,42.6643,42.6643,17000.0
2007-08-31 15:00:00,75.9,75.98,75.87,75.97,29000.0,42.67,42.7149,42.6531,42.7093,29000.0
2007-08-31 15:05:00,75.98,76.02,75.96,76.0,25300.0,42.7149,42.7374,42.7037,42.7262,25300.0
2007-08-31 15:10:00,76.0,76.08,75.99,76.05,27600.0,42.7262,42.7711,42.7206,42.7543,27600.0
2007-08-31 15:15:00,76.05,76.11,76.03,76.03,26700.0,42.7543,42.788,42.743,42.743,26700.0
2007-08-31 15:20:00,76.04,76.06,75.98,75.99,27500.0,42.7487,42.7599,42.7149,42.7206,27500.0
2007-08-31 15:25:00,75.99,76.08,75.98,76.02,21500.0,42.7206,42.7711,42.7149,42.7374,21500.0
2007-08-31 15:30:00,76.04,76.15,76.04,76.07,31600.0,42.7487,42.8105,42.7487,42.7655,31600.0
2007-08-31 15:35:00,76.08,76.18,76.05,76.11,45800.0,42.7711,42.8274,42.7543,42.788,45800.0
2007-08-31 15:40:00,76.11,76.16,76.08,76.15,65900.0,42.788,42.8161,42.7711,42.8105,65900.0
2007-08-31 15:45:00,76.15,76.15,76.05,76.05,69500.0,42.8105,42.8105,42.7543,42.7543,69500.0
2007-08-31 15:50:00,76.05,76.06,75.87,75.95,137200.0,42.7543,42.7599,42.6531,42.6981,137200.0
2007-08-31 15:55:00,75.95,76.0,75.73,75.74,185600.0,42.6981,42.7262,42.5744,42.58,185600.0
2007-09-04 09:30:00,75.54,75.68,75.2,75.3,112300.0,42.4676,42.5463,42.2764,42.3326,112300.0
2007-09-04 09:35:00,75.32,75.4,75.17,75.2,52100.0,42.3439,42.3889,42.2596,42.2764,52100.0
2007-09-04 09:40:00,75.22,75.3,75.12,75.27,68300.0,42.2877,42.3326,42.2314,42.3158,68300.0
2007-09-04 09:45:00,75.27,75.35,75.21,75.27,46200.0,42.3158,42.3608,42.282,42.3158,46200.0
2007-09-04 09:50:00,75.3,75.7,75.3,75.67,107000.0,42.3326,42.5575,42.3326,42.5407,107000.0
2007-09-04 09:55:00,75.66,75.75,75.51,75.57,64000.0,42.535,42.5856,42.4507,42.4844,64000.0
2007-09-04 10:00:00,75.57,75.75,75.56,75.74,78400.0,42.4844,42.5856,42.4788,42.58,78400.0
2007-09-04 10:05:00,75.75,75.81,75.73,75.73,24600.0,42.5856,42.6194,42.5744,42.5744,24600.0
2007-09-04 10:10:00,75.75,75.75,75.69,75.69,22400.0,42.5856,42.5856,42.5519,42.5519,22400.0
2007-09-04 10:15:00,75.71,75.72,75.5,75.58,24900.0,42.5631,42.5688,42.4451,42.4901,24900.0
2007-09-04 10:20:00,75.57,75.63,75.56,75.61,20700.0,42.4844,42.5182,42.4788,42.5069,20700.0
2007-09-04 10:25:00,75.61,75.78,75.61,75.76,23500.0,42.5069,42.6025,42.5069,42.5912,23500.0
2007-09-04 10:30:00,75.76,75.86,75.73,75.83,44500.0,42.5912,42.6475,42.5744,42.6306,44500.0
2007-09-04 10:35:00,75.82,75.95,75.71,75.73,49900.0,42.625,42.6981,42.5631,42.5744,49900.0
2007-09-04 10:40:00,75.72,75.75,75.65,75.66,13600.0,42.5688,42.5856,42.5294,42.535,13600.0
2007-09-04 10:45:00,75.69,75.81,75.67,75.78,18900.0,42.5519,42.6194,42.5407,42.6025,18900.0
2007-09-04 10:50:00,75.75,75.81,75.75,75.77,15000.0,42.5856,42.6194,42.5856,42.5969,15000.0
2007-09-04 10:55:00,75.77,75.81,75.68,75.78,21400.0,42.5969,42.6194,42.5463,42.6025,21400.0
2007-09-04 11:00:00,75.79,75.8,75.7,75.71,12200.0,42.6081,42.6137,42.5575,42.5631,12200.0
2007-09-04 11:05:00,75.72,75.75,75.7,75.72,23400.0,42.5688,42.5856,42.5575,42.5688,23400.0
2007-09-04 11:10:00,75.73,75.73,75.66,75.66,18600.0,42.5744,42.5744,42.535,42.535,18600.0
2007-09-04 11:15:00,75.68,75.71,75.62,75.62,20700.0,42.5463,42.5631,42.5125,42.5125,20700.0
2007-09-04 11:20:00,75.62,75.71,75.58,75.63,25800.0,42.5125,42.5631,42.4901,42.5182,25800.0
2007-09-04 11:25:00,75.62,75.65,75.46,75.48,36500.0,42.5125,42.5294,42.4226,42.4338,36500.0
2007-09-04 11:30:00,75.48,75.5,75.38,75.47,36700.0,42.4338,42.4451,42.3776,42.4282,36700.0
2007-09-04 11:35:00,75.45,75.56,75.45,75.56,10000.0,42.417,42.4788,42.417,42.4788,10000.0
2007-09-04 11:40:00,75.55,75.56,75.46,75.46,18100.0,42.4732,42.4788,42.4226,42.4226,18100.0
2007-09-04 11:45:00,75.47,75.49,75.45,75.47,16300.0,42.4282,42.4395,42.417,42.4282,16300.0
2007-09-04 11:50:00,75.47,75.48,75.35,75.4,36600.0,42.4282,42.4338,42.3608,42.3889,36600.0
2007-09-04 11:55:00,75.39,75.39,75.25,75.26,38300.0,42.3832,42.3832,42.3045,42.3102,38300.0
2007-09-04 12:00:00,75.28,75.34,75.28,75.29,31800.0,42.3214,42.3551,42.3214,42.327,31800.0
2007-09-04 12:05:00,75.29,75.43,75.29,75.43,28300.0,42.327,42.4057,42.327,42.4057,28300.0
2007-09-04 12:10:00,75.43,75.46,75.41,75.41,27900.0,42.4057,42.4226,42.3945,42.3945,27900.0
2007-09-04 12:15:00,75.4,75.48,75.38,75.48,19400.0,42.3889,42.4338,42.3776,42.4338,19400.0
2007-09-04 12:20:00,75.46,75.57,75.46,75.55,21900.0,42.4226,42.4844,42.4226,42.4732,21900.0
2007-09-04 12:25:00,75.54,75.62,75.54,75.61,14600.0,42.4676,42.5125,42.4676,42.5069,14600.0
2007-09-04 12:30:00,75.62,75.66,75.59,75.63,21600.0,42.5125,42.535,42.4957,42.5182,21600.0
2007-09-04 12:35:00,75.62,75.65,75.61,75.61,21700.0,42.5125,42.5294,42.5069,42.5069,21700.0
2007-09-04 12:40:00,75.6,75.66,75.6,75.64,14200.0,42.5013,42.535,42.5013,42.5238,14200.0
2007-09-04 12:45:00,75.66,75.7,75.61,75.61,19400.0,42.535,42.5575,42.5069,42.5069,19400.0
2007-09-04 12:50:00,75.62,75.64,75.6,75.63,11100.0,42.5125,42.5238,42.5013,42.5182,11100.0
2007-09-04 12:55:00,75.62,75.68,75.6,75.61,22800.0,42.5125,42.5463,42.5013,42.5069,22800.0
2007-09-04 13:00:00,75.61,75.66,75.56,75.66,15900.0,42.5069,42.535,42.4788,42.535,15900.0
2007-09-04 13:05:00,75.66,75.68,75.62,75.68,9400.0,42.535,42.5463,42.5125,42.5463,9400.0
2007-09-04 13:10:00,75.67,75.89,75.63,75.83,39600.0,42.5407,42.6643,42.5182,42.6306,39600.0
2007-09-04 13:15:00,75.82,75.87,75.8,75.81,20600.0,42.625,42.6531,42.6137,42.6194,20600.0
2007-09-04 13:20:00,75.83,75.9,75.82,75.87,7500.0,42.6306,42.67,42.625,42.6531,7500.0
2007-09-04 13:25:00,75.88,75.88,75.79,75.81,11500.0,42.6587,42.6587,42.6081,42.6194,11500.0
2007-09-04 13:30:00,75.81,75.81,75.77,75.8,8800.0,42.6194,42.6194,42.5969,42.6137,8800.0
2007-09-04 13:35:00,75.78,75.79,75.72,75.75,28000.0,42.6025,42.6081,42.5688,42.5856,28000.0
2007-09-04 13:40:00,75.76,75.79,75.73,75.77,12600.0,42.5912,42.6081,42.5744,42.5969,12600.0
2007-09-04 13:45:00,75.77,75.9,75.75,75.79,31000.0,42.5969,42.67,42.5856,42.6081,31000.0
2007-09-04 13:50:00,75.78,75.82,75.75,75.76,21700.0,42.6025,42.625,42.5856,42.5912,21700.0
2007-09-04 13:55:00,75.77,75.86,75.77,75.79,15100.0,42.5969,42.6475,42.5969,42.6081,15100.0
2007-09-04 14:00:00,75.8,75.8,75.71,75.73,22900.0,42.6137,42.6137,42.5631,42.5744,22900.0
2007-09-04 14:05:00,75.73,75.74,75.69,75.69,24400.0,42.5744,42.58,42.5519,42.5519,24400.0
2007-09-04 14:10:00,75.68,75.78,75.68,75.76,14900.0,42.5463,42.6025,42.5463,42.5912,14900.0
2007-09-04 14:15:00,75.76,75.82,75.72,75.77,31500.0,42.5912,42.625,42.5688,42.5969,31500.0
2007-09-04 14:20:00,75.79,75.81,75.75,75.78,23100.0,42.6081,42.6194,42.5856,42.6025,23100.0
2007-09-04 14:25:00,75.78,75.82,75.73,75.74,38700.0,42.6025,42.625,42.5744,42.58,38700.0
2007-09-04 14:30:00,75.74,75.92,75.74,75.86,34000.0,42.58,42.6812,42.58,42.6475,34000.0
2007-09-04 14:35:00,75.84,75.86,75.78,75.83,25400.0,42.6362,42.6475,42.6025,42.6306,25400.0
2007-09-04 14:40:00,75.83,75.92,75.81,75.92,20300.0,42.6306,42.6812,42.6194,42.6812,20300.0
2007-09-04 14:45:00,75.92,75.96,75.89,75.9,23800.0,42.6812,42.7037,42.6643,42.67,23800.0
2007-09-04 14:50:00,75.9,76.04,75.9,76.03,29100.0,42.67,42.7487,42.67,42.743,29100.0
2007-09-04 14:55:00,76.03,76.07,75.99,76.03,21500.0,42.743,42.7655,42.7206,42.743,21500.0
2007-09-04 15:00:00,76.01,76.11,76.01,76.04,45500.0,42.7318,42.788,42.7318,42.7487,45500.0
2007-09-04 15:05:00,76.05,76.18,76.04,76.16,39500.0,42.7543,42.8274,42.7487,42.8161,39500.0
2007-09-04 15:10:00,76.17,76.25,76.12,76.14,46500.0,42.8217,42.8667,42.7936,42.8049,46500.0
2007-09-04 15:15:00,76.14,76.22,76.12,76.2,30900.0,42.8049,42.8499,42.7936,42.8386,30900.0
2007-09-04 15:20:00,76.21,76.25,76.19,76.24,40900.0,42.8442,42.8667,42.833,42.8611,40900.0
2007-09-04 15:25:00,76.24,76.28,76.21,76.27,47200.0,42.8611,42.8836,42.8442,42.878,47200.0
2007-09-04 15:30:00,76.27,76.32,76.25,76.29,38400.0,42.878,42.9061,42.8667,42.8892,38400.0
2007-09-04 15:35:00,76.29,76.3,76.16,76.17,41900.0,42.8892,42.8948,42.8161,42.8217,41900.0
2007-09-04 15:40:00,76.18,76.19,76.05,76.11,56300.0,42.8274,42.833,42.7543,42.788,56300.0
2007-09-04 15:45:00,76.1,76.1,76.02,76.03,75400.0,42.7824,42.7824,42.7374,42.743,75400.0
2007-09-04 15:50:00,76.03,76.07,75.96,76.05,107700.0,42.743,42.7655,42.7037,42.7543,107700.0
2007-09-04 15:55:00,76.05,76.13,76.02,76.1,176200.0,42.7543,42.7993,42.7374,42.7824,176200.0
2007-09-05 09:30:00,75.78,75.87,75.6,75.67,68500.0,42.6025,42.6531,42.5013,42.5407,68500.0
2007-09-05 09:35:00,75.64,75.74,75.41,75.52,57300.0,42.5238,42.58,42.3945,42.4563,57300.0
2007-09-05 09:40:00,75.48,75.53,75.39,75.49,41300.0,42.4338,42.4619,42.3832,42.4395,41300.0
2007-09-05 09:45:00,75.49,75.58,75.43,75.47,44200.0,42.4395,42.4901,42.4057,42.4282,44200.0
2007-09-05 09:50:00,75.47,75.48,75.39,75.43,45500.0,42.4282,42.4338,42.3832,42.4057,45500.0
2007-09-05 09:55:00,75.46,75.46,75.36,75.4,34600.0,42.4226,42.4226,42.3664,42.3889,34600.0
2007-09-05 10:00:00,75.37,75.44,75.28,75.43,104000.0,42.372,42.4113,42.3214,42.4057,104000.0
2007-09-05 10:05:00,75.37,75.44,75.29,75.31,59200.0,42.372,42.4113,42.327,42.3383,59200.0
2007-09-05 10:10:00,75.3,75.31,75.18,75.21,55800.0,42.3326,42.3383,42.2652,42.282,55800.0
2007-09-05 10:15:00,75.2,75.39,75.17,75.39,29100.0,42.2764,42.3832,42.2596,42.3832,29100.0
2007-09-05 10:20:00,75.37,75.45,75.16,75.42,101800.0,42.372,42.417,42.2539,42.4001,101800.0
2007-09-05 10:25:00,75.43,75.47,75.39,75.41,22500.0,42.4057,42.4282,42.3832,42.3945,22500.0
2007-09-05 10:30:00,75.41,75.43,75.3,75.33,21000.0,42.3945,42.4057,42.3326,42.3495,21000.0
2007-09-05 10:35:00,75.31,75.48,75.27,75.48,33000.0,42.3383,42.4338,42.3158,42.4338,33000.0
2007-09-05 10:40:00,75.45,75.64,75.42,75.55,36300.0,42.417,42.5238,42.4001,42.4732,36300.0
2007-09-05 10:45:00,75.58,75.67,75.55,75.61,19800.0,42.4901,42.5407,42.4732,42.5069,19800.0
2007-09-05 10:50:00,75.63,75.71,75.58,75.7,14600.0,42.5182,42.5631,42.4901,42.5575,14600.0
2007-09-05 10:55:00,75.67,75.73,75.62,75.66,22100.0,42.5407,42.5744,42.5125,42.535,22100.0
2007-09-05 11:00:00,75.66,75.68,75.49,75.5,27200.0,42.535,42.5463,42.4395,42.4451,27200.0
2007-09-05 11:05:00,75.51,75.6,75.42,75.57,28100.0,42.4507,42.5013,42.4001,42.4844,28100.0
2007-09-05 11:10:00,75.56,75.57,75.47,75.53,24300.0,42.4788,42.4844,42.4282,42.4619,24300.0
2007-09-05 11:15:00,75.52,75.66,75.46,75.63,27900.0,42.4563,42.535,42.4226,42.5182,27900.0
2007-09-05 11:20:00,75.66,75.67,75.58,75.59,23900.0,42.535,42.5407,42.4901,42.4957,23900.0
2007-09-05 11:25:00,75.57,75.6,75.49,75.53,28700.0,42.4844,42.5013,42.4395,42.4619,28700.0
2007-09-05 11:30:00,75.56,75.56,75.48,75.56,15600.0,42.4788,42.4788,42.4338,42.4788,15600.0
2007-09-05 11:35:00,75.53,75.59,75.45,75.57,32800.0,42.4619,42.4957,42.417,42.4844,32800.0
2007-09-05 11:40:00,75.57,75.58,75.51,75.54,47100.0,42.4844,42.4901,42.4507,42.4676,47100.0
2007-09-05 11:45:00,75.54,75.54,75.44,75.45,13400.0,42.4676,42.4676,42.4113,42.417,13400.0
2007-09-05 11:50:00,75.45,75.56,75.43,75.56,16400.0,42.417,42.4788,42.4057,42.4788,16400.0
2007-09-05 11:55:00,75.55,75.67,75.55,75.67,18800.0,42.4732,42.5407,42.4732,42.5407,18800.0
2007-09-05 12:00:00,75.63,75.68,75.63,75.67,14700.0,42.5182,42.5463,42.5182,42.5407,14700.0
2007-09-05 12:05:00,75.68,75.77,75.66,75.77,19100.0,42.5463,42.5969,42.535,42.5969,19100.0
2007-09-05 12:10:00,75.74,75.85,75.74,75.85,27800.0,42.58,42.6418,42.58,42.6418,27800.0
2007-09-05 12:15:00,75.85,75.96,75.84,75.85,53900.0,42.6418,42.7037,42.6362,42.6418,53900.0
2007-09-05 12:20:00,75.83,75.89,75.76,75.81,32800.0,42.6306,42.6643,42.5912,42.6194,32800.0
2007-09-05 12:25:00,75.81,75.91,75.81,75.88,16700.0,42.6194,42.6756,42.6194,42.6587,16700.0
2007-09-05 12:30:00,75.88,75.88,75.8,75.8,24500.0,42.6587,42.6587,42.6137,42.6137,24500.0
2007-09-05 12:35:00,75.82,75.82,75.75,75.77,18800.0,42.625,42.625,42.5856,42.5969,18800.0
2007-09-05 12:40:00,75.76,75.78,75.72,75.75,17200.0,42.5912,42.6025,42.5688,42.5856,17200.0
2007-09-05 12:45:00,75.72,75.75,75.55,75.63,49400.0,42.5688,42.5856,42.4732,42.5182,49400.0
2007-09-05 12:50:00,75.65,75.65,75.57,75.63,20800.0,42.5294,42.5294,42.4844,42.5182,20800.0
2007-09-05 12:55:00,75.6,75.69,75.6,75.68,13300.0,42.5013,42.5519,42.5013,42.5463,13300.0
2007-09-05 13:00:00,75.67,75.81,75.65,75.72,28200.0,42.5407,42.6194,42.5294,42.5688,28200.0
2007-09-05 13:05:00,75.7,75.71,75.66,75.66,18600.0,42.5575,42.5631,42.535,42.535,18600.0
2007-09-05 13:10:00,75.65,75.69,75.62,75.65,18500.0,42.5294,42.5519,42.5125,42.5294,18500.0
2007-09-05 13:15:00,75.63,75.73,75.62,75.68,15900.0,42.5182,42.5744,42.5125,42.5463,15900.0
2007-09-05 13:20:00,75.67,75.67,75.57,75.61,23500.0,42.5407,42.5407,42.4844,42.5069,23500.0
2007-09-05 13:25:00,75.59,75.7,75.58,75.6,50300.0,42.4957,42.5575,42.4901,42.5013,50300.0
2007-09-05 13:30:00,75.6,75.62,75.44,75.49,64700.0,42.5013,42.5125,42.4113,42.4395,64700.0
2007-09-05 13:35:00,75.5,75.57,75.47,75.55,27900.0,42.4451,42.4844,42.4282,42.4732,27900.0
2007-09-05 13:40:00,75.55,75.57,75.4,75.4,37700.0,42.4732,42.4844,42.3889,42.3889,37700.0
2007-09-05 13:45:00,75.39,75.49,75.35,75.47,22300.0,42.3832,42.4395,42.3608,42.4282,22300.0
2007-09-05 13:50:00,75.46,75.49,75.46,75.48,8300.0,42.4226,42.4395,42.4226,42.4338,8300.0
2007-09-05 13:55:00,75.46,75.48,75.41,75.46,18400.0,42.4226,42.4338,42.3945,42.4226,18400.0
2007-09-05 14:00:00,75.45,75.57,75.29,75.33,64900.0,42.417,42.4844,42.327,42.3495,64900.0
2007-09-05 14:05:00,75.34,75.37,75.21,75.28,55000.0,42.3551,42.372,42.282,42.3214,55000.0
2007-09-05 14:10:00,75.27,75.28,75.23,75.27,30800.0,42.3158,42.3214,42.2933,42.3158,30800.0
2007-09-05 14:15:00,75.26,75.29,75.2,75.24,58600.0,42.3102,42.327,42.2764,42.2989,58600.0
2007-09-05 14:20:00,75.24,75.26,75.13,75.13,74500.0,42.2989,42.3102,42.2371,42.2371,74500.0
2007-09-05 14:25:00,75.15,75.17,75.05,75.12,54500.0,42.2483,42.2596,42.1921,42.2314,54500.0
2007-09-05 14:30:00,75.12,75.24,75.12,75.18,53800.0,42.2314,42.2989,42.2314,42.2652,53800.0
2007-09-05 14:35:00,75.17,75.3,75.17,75.3,14700.0,42.2596,42.3326,42.2596,42.3326,14700.0
2007-09-05 14:40:00,75.29,75.33,75.14,75.23,38900.0,42.327,42.3495,42.2427,42.2933,38900.0
2007-09-05 14:45:00,75.22,75.25,75.11,75.13,51400.0,42.2877,42.3045,42.2258,42.2371,51400.0
2007-09-05 14:50:00,75.13,75.24,75.09,75.24,31400.0,42.2371,42.2989,42.2146,42.2989,31400.0
2007-09-05 14:55:00,75.22,75.35,75.22,75.31,32400.0,42.2877,42.3608,42.2877,42.3383,32400.0
2007-09-05 15:00:00,75.31,75.35,75.21,75.23,41400.0,42.3383,42.3608,42.282,42.2933,41400.0
2007-09-05 15:05:00,75.23,75.41,75.23,75.36,28400.0,42.2933,42.3945,42.2933,42.3664,28400.0
2007-09-05 15:10:00,75.36,75.41,75.27,75.35,42400.0,42.3664,42.3945,42.3158,42.3608,42400.0
2007-09-05 15:15:00,75.36,75.38,75.25,75.35,43300.0,42.3664,42.3776,42.3045,42.3608,43300.0
2007-09-05 15:20:00,75.33,75.36,75.21,75.26,55700.0,42.3495,42.3664,42.282,42.3102,55700.0
2007-09-05 15:25:00,75.24,75.26,75.2,75.2,60500.0,42.2989,42.3102,42.2764,42.2764,60500.0
2007-09-05 15:30:00,75.21,75.23,75.1,75.18,80700.0,42.282,42.2933,42.2202,42.2652,80700.0
2007-09-05 15:35:00,75.18,75.2,75.08,75.1,79000.0,42.2652,42.2764,42.209,42.2202,79000.0
2007-09-05 15:40:00,75.11,75.32,75.1,75.29,124900.0,42.2258,42.3439,42.2202,42.327,124900.0
2007-09-05 15:45:00,75.29,75.35,75.25,75.3,180100.0,42.327,42.3608,42.3045,42.3326,180100.0
2007-09-05 15:50:00,75.33,75.42,75.3,75.37,102600.0,42.3495,42.4001,42.3326,42.372,102600.0
2007-09-05 15:55:00,75.38,75.42,75.29,75.34,164200.0,42.3776,42.4001,42.327,42.3551,164200.0
2007-09-06 09:30:00,75.3,75.39,75.0,75.06,76900.0,42.5694,42.6203,42.3998,42.4337,76900.0
2007-09-06 09:35:00,75.04,75.26,74.82,74.87,61700.0,42.4224,42.5468,42.2981,42.3263,61700.0
2007-09-06 09:40:00,74.85,74.87,74.62,74.67,54800.0,42.315,42.3263,42.185,42.2133,54800.0
2007-09-06 09:45:00,74.69,74.69,74.48,74.55,38800.0,42.2246,42.2246,42.1058,42.1454,38800.0
2007-09-06 09:50:00,74.56,74.7,74.56,74.61,29000.0,42.1511,42.2302,42.1511,42.1793,29000.0
2007-09-06 09:55:00,74.6,74.64,74.47,74.48,22300.0,42.1737,42.1963,42.1002,42.1058,22300.0
2007-09-06 10:00:00,74.49,74.54,74.4,74.44,43900.0,42.1115,42.1398,42.0606,42.0832,43900.0
2007-09-06 10:05:00,74.42,74.46,74.37,74.46,20300.0,42.0719,42.0945,42.0437,42.0945,20300.0
2007-09-06 10:10:00,74.45,74.57,74.39,74.4,25700.0,42.0889,42.1567,42.055,42.0606,25700.0
2007-09-06 10:15:00,74.39,74.42,74.17,74.2,54700.0,42.055,42.0719,41.9306,41.9476,54700.0
2007-09-06 10:20:00,74.21,74.32,74.19,74.31,33400.0,41.9532,42.0154,41.9419,42.0097,33400.0
2007-09-06 10:25:00,74.31,74.39,74.29,74.32,26600.0,42.0097,42.055,41.9984,42.0154,26600.0
2007-09-06 10:30:00,74.32,74.5,74.26,74.5,36000.0,42.0154,42.1172,41.9815,42.1172,36000.0
2007-09-06 10:35:00,74.48,74.57,74.45,74.53,39500.0,42.1058,42.1567,42.0889,42.1341,39500.0
2007-09-06 10:40:00,74.53,74.66,74.53,74.63,15700.0,42.1341,42.2076,42.1341,42.1906,15700.0
2007-09-06 10:45:00,74.64,74.66,74.53,74.53,43600.0,42.1963,42.2076,42.1341,42.1341,43600.0
2007-09-06 10:50:00,74.54,74.73,74.5,74.58,56500.0,42.1398,42.2472,42.1172,42.1624,56500.0
2007-09-06 10:55:00,74.59,74.7,74.58,74.65,11200.0,42.168,42.2302,42.1624,42.202,11200.0
2007-09-06 11:00:00,74.64,74.65,74.55,74.56,20200.0,42.1963,42.202,42.1454,42.1511,20200.0
2007-09-06 11:05:00,74.56,74.56,74.5,74.53,16400.0,42.1511,42.1511,42.1172,42.1341,16400.0
2007-09-06 11:10:00,74.53,74.68,74.51,74.68,15800.0,42.1341,42.2189,42.1228,42.2189,15800.0
2007-09-06 11:15:00,74.68,74.69,74.65,74.68,10500.0,42.2189,42.2246,42.202,42.2189,10500.0
2007-09-06 11:20:00,74.69,74.88,74.69,74.84,26100.0,42.2246,42.332,42.2246,42.3094,26100.0
2007-09-06 11:25:00,74.87,74.91,74.81,74.85,15800.0,42.3263,42.3489,42.2924,42.315,15800.0
2007-09-06 11:30:00,74.88,75.07,74.88,74.98,53900.0,42.332,42.4394,42.332,42.3885,53900.0
2007-09-06 11:35:00,74.98,75.09,74.94,74.96,26800.0,42.3885,42.4507,42.3659,42.3772,26800.0
2007-09-06 11:40:00,74.97,75.04,74.93,75.02,30800.0,42.3829,42.4224,42.3602,42.4111,30800.0
2007-09-06 11:45:00,75.02,75.16,75.0,75.08,44900.0,42.4111,42.4903,42.3998,42.445,44900.0
2007-09-06 11:50:00,75.08,75.14,75.02,75.11,33500.0,42.445,42.479,42.4111,42.462,33500.0
2007-09-06 11:55:00,75.11,75.12,74.99,75.03,32700.0,42.462,42.4677,42.3942,42.4168,32700.0
2007-09-06 12:00:00,75.05,75.05,74.98,74.98,27500.0,42.4281,42.4281,42.3885,42.3885,27500.0
2007-09-06 12:05:00,74.97,75.01,74.95,74.95,15900.0,42.3829,42.4055,42.3716,42.3716,15900.0
2007-09-06 12:10:00,74.96,75.03,74.92,75.03,26300.0,42.3772,42.4168,42.3546,42.4168,26300.0
2007-09-06 12:15:00,75.03,75.23,75.03,75.21,52300.0,42.4168,42.5298,42.4168,42.5185,52300.0
2007-09-06 12:20:00,75.21,75.22,75.08,75.1,14600.0,42.5185,42.5242,42.445,42.4564,14600.0
2007-09-06 12:25:00,75.09,75.15,75.05,75.15,15900.0,42.4507,42.4846,42.4281,42.4846,15900.0
2007-09-06 12:30:00,75.15,75.19,75.07,75.11,13400.0,42.4846,42.5072,42.4394,42.462,13400.0
2007-09-06 12:35:00,75.11,75.16,75.06,75.07,32200.0,42.462,42.4903,42.4337,42.4394,32200.0
2007-09-06 12:40:00,75.07,75.07,74.9,74.92,25100.0,42.4394,42.4394,42.3433,42.3546,25100.0
2007-09-06 12:45:00,74.92,74.93,74.86,74.91,76700.0,42.3546,42.3602,42.3207,42.3489,76700.0
2007-09-06 12:50:00,74.9,74.95,74.78,74.87,47200.0,42.3433,42.3716,42.2754,42.3263,47200.0
2007-09-06 12:55:00,74.85,74.92,74.84,74.92,32800.0,42.315,42.3546,42.3094,42.3546,32800.0
2007-09-06 13:00:00,74.92,75.0,74.88,74.9,29100.0,42.3546,42.3998,42.332,42.3433,29100.0
2007-09-06 13:05:00,74.89,74.93,74.82,74.85,14200.0,42.3376,42.3602,42.2981,42.315,14200.0
2007-09-06 13:10:00,74.85,74.86,74.73,74.79,21200.0,42.315,42.3207,42.2472,42.2811,21200.0
2007-09-06 13:15:00,74.77,74.8,74.74,74.8,10900.0,42.2698,42.2868,42.2528,42.2868,10900.0
2007-09-06 13:20:00,74.8,74.89,74.8,74.85,23700.0,42.2868,42.3376,42.2868,42.315,23700.0
2007-09-06 13:25:00,74.86,74.9,74.85,74.87,18700.0,42.3207,42.3433,42.315,42.3263,18700.0
2007-09-06 13:30:00,74.87,74.88,74.7,74.74,43400.0,42.3263,42.332,42.2302,42.2528,43400.0
2007-09-06 13:35:00,74.74,74.77,74.68,74.68,29400.0,42.2528,42.2698,42.2189,42.2189,29400.0
2007-09-06 13:40:00,74.68,74.8,74.67,74.8,18300.0,42.2189,42.2868,42.2133,42.2868,18300.0
2007-09-06 13:45:00,74.8,74.9,74.77,74.87,25100.0,42.2868,42.3433,42.2698,42.3263,25100.0
2007-09-06 13:50:00,74.87,74.98,74.86,74.95,16600.0,42.3263,42.3885,42.3207,42.3716,16600.0
2007-09-06 13:55:00,74.95,75.01,74.92,75.01,14400.0,42.3716,42.4055,42.3546,42.4055,14400.0
2007-09-06 14:00:00,75.01,75.02,74.96,74.96,15500.0,42.4055,42.4111,42.3772,42.3772,15500.0
2007-09-06 14:05:00,74.94,74.96,74.83,74.85,33700.0,42.3659,42.3772,42.3037,42.315,33700.0
2007-09-06 14:10:00,74.85,74.91,74.81,74.84,47400.0,42.315,42.3489,42.2924,42.3094,47400.0
2007-09-06 14:15:00,74.86,74.88,74.81,74.83,26100.0,42.3207,42.332,42.2924,42.3037,26100.0
2007-09-06 14:20:00,74.84,74.84,74.74,74.8,35900.0,42.3094,42.3094,42.2528,42.2868,35900.0
2007-09-06 14:25:00,74.82,74.88,74.73,74.76,54200.0,42.2981,42.332,42.2472,42.2641,54200.0
2007-09-06 14:30:00,74.76,74.84,74.73,74.82,37800.0,42.2641,42.3094,42.2472,42.2981,37800.0
2007-09-06 14:35:00,74.83,74.93,74.83,74.91,17800.0,42.3037,42.3602,42.3037,42.3489,17800.0
2007-09-06 14:40:00,74.91,74.94,74.85,74.9,26200.0,42.3489,42.3659,42.315,42.3433,26200.0
2007-09-06 14:45:00,74.91,74.93,74.83,74.83,19400.0,42.3489,42.3602,42.3037,42.3037,19400.0
2007-09-06 14:50:00,74.83,74.84,74.71,74.75,26600.0,42.3037,42.3094,42.2359,42.2585,26600.0
2007-09-06 14:55:00,74.77,74.83,74.74,74.82,29400.0,42.2698,42.3037,42.2528,42.2981,29400.0
2007-09-06 15:00:00,74.81,74.93,74.81,74.93,30300.0,42.2924,42.3602,42.2924,42.3602,30300.0
2007-09-06 15:05:00,74.93,75.06,74.92,74.96,36000.0,42.3602,42.4337,42.3546,42.3772,36000.0
2007-09-06 15:10:00,74.97,75.01,74.91,74.96,36100.0,42.3829,42.4055,42.3489,42.3772,36100.0
2007-09-06 15:15:00,74.96,74.96,74.87,74.88,32300.0,42.3772,42.3772,42.3263,42.332,32300.0
2007-09-06 15:20:00,74.89,74.91,74.82,74.9,38900.0,42.3376,42.3489,42.2981,42.3433,38900.0
2007-09-06 15:25:00,74.9,74.92,74.86,74.89,24200.0,42.3433,42.3546,42.3207,42.3376,24200.0
2007-09-06 15:30:00,74.89,75.0,74.89,74.99,48200.0,42.3376,42.3998,42.3376,42.3942,48200.0
2007-09-06 15:35:00,74.99,75.02,74.96,74.97,17600.0,42.3942,42.4111,42.3772,42.3829,17600.0
2007-09-06 15:40:00,74.96,75.02,74.89,75.01,36700.0,42.3772,42.4111,42.3376,42.4055,36700.0
2007-09-06 15:45:00,75.01,75.05,74.96,75.02,53600.0,42.4055,42.4281,42.3772,42.4111,53600.0
2007-09-06 15:50:00,75.01,75.08,74.98,75.06,54500.0,42.4055,42.445,42.3885,42.4337,54500.0
2007-09-06 15:55:00,75.06,75.08,74.99,75.07,79800.0,42.4337,42.445,42.3942,42.4394,79800.0
2007-09-07 09:30:00,74.4,74.66,74.14,74.14,109900.0,42.0606,42.2076,41.9136,41.9136,109900.0
2007-09-07 09:35:00,74.15,74.5,74.14,74.28,81600.0,41.9193,42.1172,41.9136,41.9928,81600.0
2007-09-07 09:40:00,74.27,74.37,73.87,74.01,173500.0,41.9871,42.0437,41.761,41.8401,173500.0
2007-09-07 09:45:00,74.0,74.03,73.8,73.89,97000.0,41.8345,41.8515,41.7214,41.7723,97000.0
2007-09-07 09:50:00,73.88,74.03,73.81,73.87,116600.0,41.7667,41.8515,41.7271,41.761,116600.0
2007-09-07 09:55:00,73.83,74.0,73.81,73.92,87400.0,41.7384,41.8345,41.7271,41.7893,87400.0
2007-09-07 10:00:00,73.95,74.26,73.95,74.19,53500.0,41.8062,41.9815,41.8062,41.9419,53500.0
2007-09-07 10:05:00,74.25,74.28,74.19,74.23,13400.0,41.9758,41.9928,41.9419,41.9645,13400.0
2007-09-07 10:10:00,74.27,74.31,74.23,74.27,17200.0,41.9871,42.0097,41.9645,41.9871,17200.0
2007-09-07 10:15:00,74.23,74.25,74.11,74.12,22100.0,41.9645,41.9758,41.8967,41.9023,22100.0
2007-09-07 10:20:00,74.15,74.2,74.13,74.2,16600.0,41.9193,41.9476,41.908,41.9476,16600.0
2007-09-07 10:25:00,74.19,74.21,74.12,74.12,26300.0,41.9419,41.9532,41.9023,41.9023,26300.0
2007-09-07 10:30:00,74.14,74.14,73.93,73.99,86900.0,41.9136,41.9136,41.7949,41.8288,86900.0
2007-09-07 10:35:00,73.99,73.99,73.81,73.85,53000.0,41.8288,41.8288,41.7271,41.7497,53000.0
2007-09-07 10:40:00,73.82,73.87,73.81,73.82,41700.0,41.7327,41.761,41.7271,41.7327,41700.0
2007-09-07 10:45:00,73.82,73.85,73.8,73.82,57700.0,41.7327,41.7497,41.7214,41.7327,57700.0
2007-09-07 10:50:00,73.83,73.85,73.77,73.77,70000.0,41.7384,41.7497,41.7045,41.7045,70000.0
2007-09-07 10:55:00,73.8,73.81,73.74,73.74,33000.0,41.7214,41.7271,41.6875,41.6875,33000.0
2007-09-07 11:00:00,73.73,73.8,73.73,73.76,86100.0,41.6819,41.7214,41.6819,41.6988,86100.0
2007-09-07 11:05:00,73.76,73.77,73.68,73.73,79400.0,41.6988,41.7045,41.6536,41.6819,79400.0
2007-09-07 11:10:00,73.72,73.75,73.62,73.71,56300.0,41.6762,41.6932,41.6197,41.6705,56300.0
2007-09-07 11:15:00,73.69,73.8,73.64,73.78,65300.0,41.6592,41.7214,41.631,41.7101,65300.0
2007-09-07 11:20:00,73.78,73.81,73.74,73.77,47200.0,41.7101,41.7271,41.6875,41.7045,47200.0
2007-09-07 11:25:00,73.77,73.8,73.71,73.74,38500.0,41.7045,41.7214,41.6705,41.6875,38500.0
2007-09-07 11:30:00,73.74,73.91,73.73,73.87,51300.0,41.6875,41.7836,41.6819,41.761,51300.0
2007-09-07 11:35:00,73.88,73.94,73.85,73.9,51000.0,41.7667,41.8006,41.7497,41.778,51000.0
2007-09-07 11:40:00,73.9,73.97,73.89,73.95,57700.0,41.778,41.8175,41.7723,41.8062,57700.0
2007-09-07 11:45:00,73.97,74.08,73.94,74.03,47400.0,41.8175,41.8797,41.8006,41.8515,47400.0
2007-09-07 11:50:00,74.05,74.13,73.97,73.98,61600.0,41.8628,41.908,41.8175,41.8232,61600.0
2007-09-07 11:55:00,73.97,74.17,73.97,74.11,71800.0,41.8175,41.9306,41.8175,41.8967,71800.0
2007-09-07 12:00:00,74.1,74.13,73.99,74.02,49100.0,41.891,41.908,41.8288,41.8458,49100.0
2007-09-07 12:05:00,74.02,74.03,73.97,74.01,38700.0,41.8458,41.8515,41.8175,41.8401,38700.0
2007-09-07 12:10:00,74.0,74.06,73.97,74.01,44600.0,41.8345,41.8684,41.8175,41.8401,44600.0
2007-09-07 12:15:00,74.02,74.03,73.97,74.01,36800.0,41.8458,41.8515,41.8175,41.8401,36800.0
2007-09-07 12:20:00,74.01,74.05,73.95,74.02,35600.0,41.8401,41.8628,41.8062,41.8458,35600.0
2007-09-07 12:25:00,74.02,74.1,74.01,74.1,22100.0,41.8458,41.891,41.8401,41.891,22100.0
2007-09-07 12:30:00,74.1,74.14,74.08,74.12,21000.0,41.891,41.9136,41.8797,41.9023,21000.0
2007-09-07 12:35:00,74.12,74.17,73.99,74.03,38100.0,41.9023,41.9306,41.8288,41.8515,38100.0
2007-09-07 12:40:00,74.05,74.09,73.98,73.99,35100.0,41.8628,41.8854,41.8232,41.8288,35100.0
2007-09-07 12:45:00,74.01,74.03,73.96,74.03,28700.0,41.8401,41.8515,41.8119,41.8515,28700.0
2007-09-07 12:50:00,74.03,74.1,73.96,73.99,156200.0,41.8515,41.891,41.8119,41.8288,156200.0
2007-09-07 12:55:00,74.01,74.11,73.95,74.11,200700.0,41.8401,41.8967,41.8062,41.8967,200700.0
2007-09-07 13:00:00,74.11,74.18,74.0,74.15,53200.0,41.8967,41.9363,41.8345,41.9193,53200.0
2007-09-07 13:05:00,74.14,74.21,74.06,74.17,75400.0,41.9136,41.9532,41.8684,41.9306,75400.0
2007-09-07 13:10:00,74.18,74.21,73.96,74.03,64700.0,41.9363,41.9532,41.8119,41.8515,64700.0
2007-09-07 13:15:00,74.03,74.08,73.96,74.05,42100.0,41.8515,41.8797,41.8119,41.8628,42100.0
2007-09-07 13:20:00,74.04,74.13,74.0,74.11,53900.0,41.8571,41.908,41.8345,41.8967,53900.0
2007-09-07 13:25:00,74.11,74.15,74.05,74.08,21400.0,41.8967,41.9193,41.8628,41.8797,21400.0
2007-09-07 13:30:00,74.08,74.16,74.06,74.13,45200.0,41.8797,41.9249,41.8684,41.908,45200.0
2007-09-07 13:35:00,74.11,74.16,73.97,73.98,43300.0,41.8967,41.9249,41.8175,41.8232,43300.0
2007-09-07 13:40:00,73.98,74.02,73.94,73.95,42500.0,41.8232,41.8458,41.8006,41.8062,42500.0
2007-09-07 13:45:00,73.94,74.0,73.87,73.98,49300.0,41.8006,41.8345,41.761,41.8232,49300.0
2007-09-07 13:50:00,74.0,74.05,73.99,74.04,15300.0,41.8345,41.8628,41.8288,41.8571,15300.0
2007-09-07 13:55:00,74.04,74.04,73.96,73.99,26500.0,41.8571,41.8571,41.8119,41.8288,26500.0
2007-09-07 14:00:00,73.98,74.02,73.89,73.97,36100.0,41.8232,41.8458,41.7723,41.8175,36100.0
2007-09-07 14:05:00,73.97,73.98,73.91,73.92,28700.0,41.8175,41.8232,41.7836,41.7893,28700.0
2007-09-07 14:10:00,73.92,74.02,73.9,74.02,36900.0,41.7893,41.8458,41.778,41.8458,36900.0
2007-09-07 14:15:00,74.02,74.04,73.93,73.95,27400.0,41.8458,41.8571,41.7949,41.8062,27400.0
2007-09-07 14:20:00,73.94,73.98,73.9,73.98,21300.0,41.8006,41.8232,41.778,41.8232,21300.0
2007-09-07 14:25:00,73.98,73.98,73.93,73.98,35500.0,41.8232,41.8232,41.7949,41.8232,35500.0
2007-09-07 14:30:00,73.97,73.98,73.91,73.96,24100.0,41.8175,41.8232,41.7836,41.8119,24100.0
2007-09-07 14:35:00,73.98,74.11,73.95,74.06,59800.0,41.8232,41.8967,41.8062,41.8684,59800.0
2007-09-07 14:40:00,74.07,74.1,74.05,74.09,19500.0,41.8741,41.891,41.8628,41.8854,19500.0
2007-09-07 14:45:00,74.08,74.1,74.0,74.03,56400.0,41.8797,41.891,41.8345,41.8515,56400.0
2007-09-07 14:50:00,74.04,74.05,73.97,74.01,40000.0,41.8571,41.8628,41.8175,41.8401,40000.0
2007-09-07 14:55:00,74.0,74.02,73.85,73.85,81200.0,41.8345,41.8458,41.7497,41.7497,81200.0
2007-09-07 15:00:00,73.85,73.99,73.85,73.96,51700.0,41.7497,41.8288,41.7497,41.8119,51700.0
2007-09-07 15:05:00,73.95,74.01,73.92,74.0,56900.0,41.8062,41.8401,41.7893,41.8345,56900.0
2007-09-07 15:10:00,73.99,74.1,73.96,74.06,118900.0,41.8288,41.891,41.8119,41.8684,118900.0
2007-09-07 15:15:00,74.06,74.1,73.99,74.05,43400.0,41.8684,41.891,41.8288,41.8628,43400.0
2007-09-07 15:20:00,74.04,74.06,73.81,73.95,75200.0,41.8571,41.8684,41.7271,41.8062,75200.0
2007-09-07 15:25:00,73.95,73.97,73.89,73.91,121100.0,41.8062,41.8175,41.7723,41.7836,121100.0
2007-09-07 15:30:00,73.92,74.02,73.9,73.92,97000.0,41.7893,41.8458,41.778,41.7893,97000.0
2007-09-07 15:35:00,73.91,74.02,73.9,74.0,89000.0,41.7836,41.8458,41.778,41.8345,89000.0
2007-09-07 15:40:00,74.02,74.13,73.89,74.09,105500.0,41.8458,41.908,41.7723,41.8854,105500.0
2007-09-07 15:45:00,74.07,74.16,74.03,74.14,103100.0,41.8741,41.9249,41.8515,41.9136,103100.0
2007-09-07 15:50:00,74.14,74.43,74.13,74.36,198100.0,41.9136,42.0776,41.908,42.038,198100.0
2007-09-07 15:55:00,74.37,74.43,74.14,74.15,170300.0,42.0437,42.0776,41.9136,41.9193,170300.0
2007-09-10 09:30:00,74.39,74.59,74.05,74.44,54300.0,42.055,42.168,41.8628,42.0832,54300.0
2007-09-10 09:35:00,74.47,74.49,74.09,74.19,31300.0,42.1002,42.1115,41.8854,41.9419,31300.0
2007-09-10 09:40:00,74.19,74.25,74.05,74.13,41200.0,41.9419,41.9758,41.8628,41.908,41200.0
2007-09-10 09:45:00,74.14,74.22,74.07,74.17,21400.0,41.9136,41.9589,41.8741,41.9306,21400.0
2007-09-10 09:50:00,74.17,74.18,74.03,74.08,34200.0,41.9306,41.9363,41.8515,41.8797,34200.0
2007-09-10 09:55:00,74.09,74.16,74.05,74.1,25500.0,41.8854,41.9249,41.8628,41.891,25500.0
2007-09-10 10:00:00,74.08,74.15,74.06,74.12,33700.0,41.8797,41.9193,41.8684,41.9023,33700.0
2007-09-10 10:05:00,74.12,74.2,74.1,74.1,24700.0,41.9023,41.9476,41.891,41.891,24700.0
2007-09-10 10:10:00,74.1,74.13,74.03,74.05,81900.0,41.891,41.908,41.8515,41.8628,81900.0
2007-09-10 10:15:00,74.07,74.08,74.03,74.07,21400.0,41.8741,41.8797,41.8515,41.8741,21400.0
2007-09-10 10:20:00,74.06,74.09,74.03,74.08,27900.0,41.8684,41.8854,41.8515,41.8797,27900.0
2007-09-10 10:25:00,74.07,74.09,74.01,74.03,32100.0,41.8741,41.8854,41.8401,41.8515,32100.0
2007-09-10 10:30:00,74.03,74.04,73.92,73.97,100400.0,41.8515,41.8571,41.7893,41.8175,100400.0
2007-09-10 10:35:00,73.97,73.97,73.8,73.83,42900.0,41.8175,41.8175,41.7214,41.7384,42900.0
2007-09-10 10:40:00,73.84,73.85,73.61,73.69,104600.0,41.744,41.7497,41.614,41.6592,104600.0
2007-09-10 10:45:00,73.69,73.8,73.67,73.76,67300.0,41.6592,41.7214,41.6479,41.6988,67300.0
2007-09-10 10:50:00,73.77,73.82,73.71,73.72,65300.0,41.7045,41.7327,41.6705,41.6762,65300.0
2007-09-10 10:55:00,73.71,73.78,73.65,73.75,24800.0,41.6705,41.7101,41.6366,41.6932,24800.0
2007-09-10 11:00:00,73.75,73.8,73.59,73.62,42000.0,41.6932,41.7214,41.6027,41.6197,42000.0
2007-09-10 11:05:00,73.65,73.69,73.59,73.6,29300.0,41.6366,41.6592,41.6027,41.6084,29300.0
2007-09-10 11:10:00,73.6,73.63,73.4,73.45,56600.0,41.6084,41.6253,41.4953,41.5236,56600.0
2007-09-10 11:15:00,73.45,73.51,73.4,73.44,71500.0,41.5236,41.5575,41.4953,41.5179,71500.0
2007-09-10 11:20:00,73.44,73.49,73.4,73.43,32700.0,41.5179,41.5462,41.4953,41.5123,32700.0
2007-09-10 11:25:00,73.44,73.44,73.38,73.4,27300.0,41.5179,41.5179,41.484,41.4953,27300.0
2007-09-10 11:30:00,73.4,73.48,73.35,73.44,34200.0,41.4953,41.5405,41.467,41.5179,34200.0
2007-09-10 11:35:00,73.44,73.47,73.35,73.43,24700.0,41.5179,41.5349,41.467,41.5123,24700.0
2007-09-10 11:40:00,73.44,73.49,73.4,73.48,24500.0,41.5179,41.5462,41.4953,41.5405,24500.0
2007-09-10 11:45:00,73.47,73.48,73.39,73.45,27900.0,41.5349,41.5405,41.4896,41.5236,27900.0
2007-09-10 11:50:00,73.44,73.47,73.35,73.38,24000.0,41.5179,41.5349,41.467,41.484,24000.0
2007-09-10 11:55:00,73.39,73.44,73.38,73.39,16300.0,41.4896,41.5179,41.484,41.4896,16300.0
2007-09-10 12:00:00,73.39,73.46,73.38,73.46,23900.0,41.4896,41.5292,41.484,41.5292,23900.0
2007-09-10 12:05:00,73.43,73.49,73.4,73.49,19200.0,41.5123,41.5462,41.4953,41.5462,19200.0
2007-09-10 12:10:00,73.48,73.53,73.42,73.44,19700.0,41.5405,41.5688,41.5066,41.5179,19700.0
2007-09-10 12:15:00,73.42,73.46,73.4,73.41,19300.0,41.5066,41.5292,41.4953,41.5009,19300.0
2007-09-10 12:20:00,73.41,73.52,73.4,73.51,17500.0,41.5009,41.5631,41.4953,41.5575,17500.0
2007-09-10 12:25:00,73.52,73.54,73.49,73.52,16100.0,41.5631,41.5744,41.5462,41.5631,16100.0
2007-09-10 12:30:00,73.52,73.55,73.43,73.45,19600.0,41.5631,41.5801,41.5123,41.5236,19600.0
2007-09-10 12:35:00,73.45,73.49,73.42,73.45,25800.0,41.5236,41.5462,41.5066,41.5236,25800.0
2007-09-10 12:40:00,73.44,73.52,73.44,73.51,15200.0,41.5179,41.5631,41.5179,41.5575,15200.0
2007-09-10 12:45:00,73.5,73.6,73.46,73.59,24300.0,41.5518,41.6084,41.5292,41.6027,24300.0
2007-09-10 12:50:00,73.6,73.62,73.54,73.62,14800.0,41.6084,41.6197,41.5744,41.6197,14800.0
2007-09-10 12:55:00,73.62,73.71,73.62,73.71,13200.0,41.6197,41.6705,41.6197,41.6705,13200.0
2007-09-10 13:00:00,73.71,73.72,73.61,73.61,11800.0,41.6705,41.6762,41.614,41.614,11800.0
2007-09-10 13:05:00,73.63,73.73,73.62,73.71,10700.0,41.6253,41.6819,41.6197,41.6705,10700.0
2007-09-10 13:10:00,73.71,73.72,73.65,73.71,15700.0,41.6705,41.6762,41.6366,41.6705,15700.0
2007-09-10 13:15:00,73.72,73.88,73.72,73.87,27500.0,41.6762,41.7667,41.6762,41.761,27500.0
2007-09-10 13:20:00,73.89,73.9,73.81,73.82,17700.0,41.7723,41.778,41.7271,41.7327,17700.0
2007-09-10 13:25:00,73.82,73.82,73.75,73.81,11500.0,41.7327,41.7327,41.6932,41.7271,11500.0
2007-09-10 13:30:00,73.77,73.9,73.73,73.86,19000.0,41.7045,41.778,41.6819,41.7553,19000.0
2007-09-10 13:35:00,73.87,73.9,73.81,73.81,20600.0,41.761,41.778,41.7271,41.7271,20600.0
2007-09-10 13:40:00,73.8,73.83,73.77,73.79,12200.0,41.7214,41.7384,41.7045,41.7158,12200.0
2007-09-10 13:45:00,73.79,73.8,73.73,73.74,38200.0,41.7158,41.7214,41.6819,41.6875,38200.0
2007-09-10 13:50:00,73.77,73.83,73.7,73.7,28700.0,41.7045,41.7384,41.6649,41.6649,28700.0
2007-09-10 13:55:00,73.74,73.75,73.64,73.68,14400.0,41.6875,41.6932,41.631,41.6536,14400.0
2007-09-10 14:00:00,73.67,73.69,73.6,73.6,36300.0,41.6479,41.6592,41.6084,41.6084,36300.0
2007-09-10 14:05:00,73.6,73.6,73.5,73.51,37800.0,41.6084,41.6084,41.5518,41.5575,37800.0
2007-09-10 14:10:00,73.52,73.6,73.49,73.59,29900.0,41.5631,41.6084,41.5462,41.6027,29900.0
2007-09-10 14:15:00,73.61,73.64,73.58,73.59,21600.0,41.614,41.631,41.5971,41.6027,21600.0
2007-09-10 14:20:00,73.61,73.68,73.59,73.67,29700.0,41.614,41.6536,41.6027,41.6479,29700.0
2007-09-10 14:25:00,73.66,73.85,73.65,73.82,47600.0,41.6423,41.7497,41.6366,41.7327,47600.0
2007-09-10 14:30:00,73.81,74.04,73.8,74.04,50100.0,41.7271,41.8571,41.7214,41.8571,50100.0
2007-09-10 14:35:00,74.03,74.04,73.84,73.87,37200.0,41.8515,41.8571,41.744,41.761,37200.0
2007-09-10 14:40:00,73.85,73.87,73.77,73.79,12900.0,41.7497,41.761,41.7045,41.7158,12900.0
2007-09-10 14:45:00,73.77,73.9,73.77,73.87,27100.0,41.7045,41.778,41.7045,41.761,27100.0
2007-09-10 14:50:00,73.89,73.9,73.82,73.85,26800.0,41.7723,41.778,41.7327,41.7497,26800.0
2007-09-10 14:55:00,73.84,73.91,73.83,73.91,25600.0,41.744,41.7836,41.7384,41.7836,25600.0
2007-09-10 15:00:00,73.91,73.93,73.83,73.83,23900.0,41.7836,41.7949,41.7384,41.7384,23900.0
2007-09-10 15:05:00,73.84,74.13,73.83,74.13,60100.0,41.744,41.908,41.7384,41.908,60100.0
2007-09-10 15:10:00,74.12,74.13,74.05,74.1,56100.0,41.9023,41.908,41.8628,41.891,56100.0
2007-09-10 15:15:00,74.09,74.17,74.05,74.07,60500.0,41.8854,41.9306,41.8628,41.8741,60500.0
2007-09-10 15:20:00,74.07,74.22,74.05,74.13,64300.0,41.8741,41.9589,41.8628,41.908,64300.0
2007-09-10 15:25:00,74.15,74.19,74.07,74.07,24100.0,41.9193,41.9419,41.8741,41.8741,24100.0
2007-09-10 15:30:00,74.07,74.19,74.05,74.17,32600.0,41.8741,41.9419,41.8628,41.9306,32600.0
2007-09-10 15:35:00,74.17,74.21,74.11,74.19,64900.0,41.9306,41.9532,41.8967,41.9419,64900.0
2007-09-10 15:40:00,74.18,74.18,74.08,74.09,60800.0,41.9363,41.9363,41.8797,41.8854,60800.0
2007-09-10 15:45:00,74.08,74.09,73.96,74.0,84200.0,41.8797,41.8854,41.8119,41.8345,84200.0
2007-09-10 15:50:00,74.0,74.0,73.81,73.84,80400.0,41.8345,41.8345,41.7271,41.744,80400.0
2007-09-10 15:55:00,73.81,73.88,73.65,73.66,197400.0,41.7271,41.7667,41.6366,41.6423,197400.0
2007-09-11 09:30:00,73.81,74.09,73.35,73.37,85000.0,41.7271,41.8854,41.467,41.4783,85000.0
2007-09-11 09:35:00,73.35,73.59,73.31,73.48,82700.0,41.467,41.6027,41.4444,41.5405,82700.0
2007-09-11 09:40:00,73.48,73.6,73.45,73.55,58800.0,41.5405,41.6084,41.5236,41.5801,58800.0
2007-09-11 09:45:00,73.6,74.09,73.57,74.07,98400.0,41.6084,41.8854,41.5914,41.8741,98400.0
2007-09-11 09:50:00,74.08,74.29,74.08,74.19,61900.0,41.8797,41.9984,41.8797,41.9419,61900.0
2007-09-11 09:55:00,74.18,74.2,74.06,74.14,30800.0,41.9363,41.9476,41.8684,41.9136,30800.0
2007-09-11 10:00:00,74.15,74.18,73.86,73.92,55600.0,41.9193,41.9363,41.7553,41.7893,55600.0
2007-09-11 10:05:00,73.91,73.94,73.79,73.8,41800.0,41.7836,41.8006,41.7158,41.7214,41800.0
2007-09-11 10:10:00,73.8,73.85,73.71,73.77,23500.0,41.7214,41.7497,41.6705,41.7045,23500.0
2007-09-11 10:15:00,73.76,73.87,73.65,73.87,25500.0,41.6988,41.761,41.6366,41.761,25500.0
2007-09-11 10:20:00,73.87,73.99,73.86,73.98,21200.0,41.761,41.8288,41.7553,41.8232,21200.0
2007-09-11 10:25:00,74.0,74.2,73.99,74.18,36500.0,41.8345,41.9476,41.8288,41.9363,36500.0
2007-09-11 10:30:00,74.17,74.39,74.17,74.38,58400.0,41.9306,42.055,41.9306,42.0493,58400.0
2007-09-11 10:35:00,74.37,74.4,74.28,74.29,113400.0,42.0437,42.0606,41.9928,41.9984,113400.0
2007-09-11 10:40:00,74.3,74.32,74.17,74.2,29800.0,42.0041,42.0154,41.9306,41.9476,29800.0
2007-09-11 10:45:00,74.2,74.25,74.09,74.11,64100.0,41.9476,41.9758,41.8854,41.8967,64100.0
2007-09-11 10:50:00,74.1,74.11,73.95,73.98,30000.0,41.891,41.8967,41.8062,41.8232,30000.0
2007-09-11 10:55:00,73.98,74.11,73.98,74.08,50300.0,41.8232,41.8967,41.8232,41.8797,50300.0
2007-09-11 11:00:00,74.06,74.1,73.95,74.02,24400.0,41.8684,41.891,41.8062,41.8458,24400.0
2007-09-11 11:05:00,74.0,74.04,73.9,74.03,23000.0,41.8345,41.8571,41.778,41.8515,23000.0
2007-09-11 11:10:00,74.03,74.13,74.03,74.08,17600.0,41.8515,41.908,41.8515,41.8797,17600.0
2007-09-11 11:15:00,74.1,74.11,73.94,74.0,24300.0,41.891,41.8967,41.8006,41.8345,24300.0
2007-09-11 11:20:00,74.01,74.13,74.01,74.08,22200.0,41.8401,41.908,41.8401,41.8797,22200.0
2007-09-11 11:25:00,74.08,74.2,74.05,74.18,14400.0,41.8797,41.9476,41.8628,41.9363,14400.0
2007-09-11 11:30:00,74.19,74.23,73.92,73.94,42900.0,41.9419,41.9645,41.7893,41.8006,42900.0
2007-09-11 11:35:00,73.93,73.96,73.73,73.79,46400.0,41.7949,41.8119,41.6819,41.7158,46400.0
2007-09-11 11:40:00,73.82,73.86,73.75,73.75,18300.0,41.7327,41.7553,41.6932,41.6932,18300.0
2007-09-11 11:45:00,73.74,73.8,73.65,73.8,24600.0,41.6875,41.7214,41.6366,41.7214,24600.0
2007-09-11 11:50:00,73.8,73.87,73.73,73.73,30200.0,41.7214,41.761,41.6819,41.6819,30200.0
2007-09-11 11:55:00,73.72,73.8,73.65,73.77,29700.0,41.6762,41.7214,41.6366,41.7045,29700.0
2007-09-11 12:00:00,73.77,73.79,73.61,73.63,25500.0,41.7045,41.7158,41.614,41.6253,25500.0
2007-09-11 12:05:00,73.62,73.72,73.62,73.68,24300.0,41.6197,41.6762,41.6197,41.6536,24300.0
2007-09-11 12:10:00,73.68,73.73,73.61,73.63,21400.0,41.6536,41.6819,41.614,41.6253,21400.0
2007-09-11 12:15:00,73.63,73.74,73.63,73.74,19800.0,41.6253,41.6875,41.6253,41.6875,19800.0
2007-09-11 12:20:00,73.73,73.77,73.72,73.73,28700.0,41.6819,41.7045,41.6762,41.6819,28700.0
2007-09-11 12:25:00,73.73,73.77,73.72,73.74,17800.0,41.6819,41.7045,41.6762,41.6875,17800.0
2007-09-11 12:30:00,73.73,73.73,73.64,73.72,20300.0,41.6819,41.6819,41.631,41.6762,20300.0
2007-09-11 12:35:00,73.73,73.87,73.72,73.84,27000.0,41.6819,41.761,41.6762,41.744,27000.0
2007-09-11 12:40:00,73.84,73.87,73.81,73.84,29800.0,41.744,41.761,41.7271,41.744,29800.0
2007-09-11 12:45:00,73.84,73.86,73.81,73.85,14300.0,41.744,41.7553,41.7271,41.7497,14300.0
2007-09-11 12:50:00,73.85,73.86,73.74,73.79,15800.0,41.7497,41.7553,41.6875,41.7158,15800.0
2007-09-11 12:55:00,73.77,73.85,73.76,73.77,30100.0,41.7045,41.7497,41.6988,41.7045,30100.0
2007-09-11 13:00:00,73.77,73.85,73.74,73.81,23700.0,41.7045,41.7497,41.6875,41.7271,23700.0
2007-09-11 13:05:00,73.82,73.87,73.81,73.87,33000.0,41.7327,41.761,41.7271,41.761,33000.0
2007-09-11 13:10:00,73.86,73.95,73.85,73.95,32100.0,41.7553,41.8062,41.7497,41.8062,32100.0
2007-09-11 13:15:00,73.95,73.95,73.87,73.88,24900.0,41.8062,41.8062,41.761,41.7667,24900.0
2007-09-11 13:20:00,73.88,73.94,73.88,73.92,18400.0,41.7667,41.8006,41.7667,41.7893,18400.0
2007-09-11 13:25:00,73.93,74.02,73.89,74.01,44900.0,41.7949,41.8458,41.7723,41.8401,44900.0
2007-09-11 13:30:00,74.0,74.13,74.0,74.11,41000.0,41.8345,41.908,41.8345,41.8967,41000.0
2007-09-11 13:35:00,74.1,74.14,74.01,74.07,30500.0,41.891,41.9136,41.8401,41.8741,30500.0
2007-09-11 13:40:00,74.05,74.1,73.95,73.98,36700.0,41.8628,41.891,41.8062,41.8232,36700.0
2007-09-11 13:45:00,73.98,74.1,73.98,74.03,29900.0,41.8232,41.891,41.8232,41.8515,29900.0
2007-09-11 13:50:00,74.04,74.07,73.98,73.98,24400.0,41.8571,41.8741,41.8232,41.8232,24400.0
2007-09-11 13:55:00,73.99,74.1,73.98,74.02,27900.0,41.8288,41.891,41.8232,41.8458,27900.0
2007-09-11 14:00:00,74.04,74.13,74.03,74.13,43800.0,41.8571,41.908,41.8515,41.908,43800.0
2007-09-11 14:05:00,74.12,74.19,74.09,74.18,29400.0,41.9023,41.9419,41.8854,41.9363,29400.0
2007-09-11 14:10:00,74.17,74.2,74.08,74.2,33800.0,41.9306,41.9476,41.8797,41.9476,33800.0
2007-09-11 14:15:00,74.21,74.33,74.21,74.32,45200.0,41.9532,42.021,41.9532,42.0154,45200.0
2007-09-11 14:20:00,74.32,74.34,74.24,74.25,28200.0,42.0154,42.0267,41.9702,41.9758,28200.0
2007-09-11 14:25:00,74.24,74.35,74.24,74.34,55100.0,41.9702,42.0324,41.9702,42.0267,55100.0
2007-09-11 14:30:00,74.35,74.43,74.28,74.32,35000.0,42.0324,42.0776,41.9928,42.0154,35000.0
2007-09-11 14:35:00,74.29,74.32,74.24,74.28,40000.0,41.9984,42.0154,41.9702,41.9928,40000.0
2007-09-11 14:40:00,74.3,74.32,74.26,74.31,63700.0,42.0041,42.0154,41.9815,42.0097,63700.0
2007-09-11 14:45:00,74.31,74.31,74.07,74.1,95000.0,42.0097,42.0097,41.8741,41.891,95000.0
2007-09-11 14:50:00,74.1,74.19,74.05,74.19,65300.0,41.891,41.9419,41.8628,41.9419,65300.0
2007-09-11 14:55:00,74.19,74.23,74.15,74.19,34700.0,41.9419,41.9645,41.9193,41.9419,34700.0
2007-09-11 15:00:00,74.19,74.25,74.16,74.2,23200.0,41.9419,41.9758,41.9249,41.9476,23200.0
2007-09-11 15:05:00,74.19,74.26,74.19,74.25,56900.0,41.9419,41.9815,41.9419,41.9758,56900.0
2007-09-11 15:10:00,74.25,74.3,74.23,74.28,44900.0,41.9758,42.0041,41.9645,41.9928,44900.0
2007-09-11 15:15:00,74.29,74.37,74.27,74.33,47400.0,41.9984,42.0437,41.9871,42.021,47400.0
2007-09-11 15:20:00,74.34,74.34,74.26,74.27,67900.0,42.0267,42.0267,41.9815,41.9871,67900.0
2007-09-11 15:25:00,74.29,74.3,74.26,74.26,22500.0,41.9984,42.0041,41.9815,41.9815,22500.0
2007-09-11 15:30:00,74.27,74.32,74.24,74.3,49800.0,41.9871,42.0154,41.9702,42.0041,49800.0
2007-09-11 15:35:00,74.29,74.29,74.08,74.1,65100.0,41.9984,41.9984,41.8797,41.891,65100.0
2007-09-11 15:40:00,74.1,74.1,73.93,73.96,65200.0,41.891,41.891,41.7949,41.8119,65200.0
2007-09-11 15:45:00,73.96,73.96,73.83,73.87,87600.0,41.8119,41.8119,41.7384,41.761,87600.0
2007-09-11 15:50:00,73.86,74.06,73.85,74.02,97400.0,41.7553,41.8684,41.7497,41.8458,97400.0
2007-09-11 15:55:00,74.03,74.21,73.97,74.21,125800.0,41.8515,41.9532,41.8175,41.9532,125800.0
2007-09-12 09:30:00,74.09,74.15,73.89,74.08,52900.0,41.8854,41.9193,41.7723,41.8797,52900.0
2007-09-12 09:35:00,74.07,74.21,73.98,73.98,34400.0,41.8741,41.9532,41.8232,41.8232,34400.0
2007-09-12 09:40:00,73.99,74.15,73.98,74.15,49500.0,41.8288,41.9193,41.8232,41.9193,49500.0
2007-09-12 09:45:00,74.16,74.31,74.1,74.1,40900.0,41.9249,42.0097,41.891,41.891,40900.0
2007-09-12 09:50:00,74.1,74.24,74.09,74.17,32600.0,41.891,41.9702,41.8854,41.9306,32600.0
2007-09-12 09:55:00,74.17,74.25,74.12,74.18,44500.0,41.9306,41.9758,41.9023,41.9363,44500.0
2007-09-12 10:00:00,74.18,74.21,74.07,74.14,45100.0,41.9363,41.9532,41.8741,41.9136,45100.0
2007-09-12 10:05:00,74.14,74.24,74.12,74.12,16200.0,41.9136,41.9702,41.9023,41.9023,16200.0
2007-09-12 10:10:00,74.11,74.32,74.08,74.29,20100.0,41.8967,42.0154,41.8797,41.9984,20100.0
2007-09-12 10:15:00,74.32,74.34,74.19,74.21,49800.0,42.0154,42.0267,41.9419,41.9532,49800.0
2007-09-12 10:20:00,74.22,74.36,74.17,74.27,52600.0,41.9589,42.038,41.9306,41.9871,52600.0
2007-09-12 10:25:00,74.28,74.5,74.28,74.5,49600.0,41.9928,42.1172,41.9928,42.1172,49600.0
2007-09-12 10:30:00,74.49,74.49,74.25,74.43,93500.0,42.1115,42.1115,41.9758,42.0776,93500.0
2007-09-12 10:35:00,74.43,74.56,74.41,74.53,50500.0,42.0776,42.1511,42.0663,42.1341,50500.0
2007-09-12 10:40:00,74.53,74.63,74.52,74.61,39500.0,42.1341,42.1906,42.1285,42.1793,39500.0
2007-09-12 10:45:00,74.61,74.65,74.45,74.5,59900.0,42.1793,42.202,42.0889,42.1172,59900.0
2007-09-12 10:50:00,74.5,74.51,74.34,74.47,33700.0,42.1172,42.1228,42.0267,42.1002,33700.0
2007-09-12 10:55:00,74.46,74.49,74.3,74.31,15600.0,42.0945,42.1115,42.0041,42.0097,15600.0
2007-09-12 11:00:00,74.31,74.35,74.23,74.32,15400.0,42.0097,42.0324,41.9645,42.0154,15400.0
2007-09-12 11:05:00,74.31,74.41,74.22,74.24,22300.0,42.0097,42.0663,41.9589,41.9702,22300.0
2007-09-12 11:10:00,74.25,74.4,74.25,74.34,18800.0,41.9758,42.0606,41.9758,42.0267,18800.0
2007-09-12 11:15:00,74.33,74.56,74.33,74.54,28700.0,42.021,42.1511,42.021,42.1398,28700.0
2007-09-12 11:20:00,74.54,74.54,74.44,74.49,16000.0,42.1398,42.1398,42.0832,42.1115,16000.0
2007-09-12 11:25:00,74.49,74.49,74.3,74.33,22000.0,42.1115,42.1115,42.0041,42.021,22000.0
2007-09-12 11:30:00,74.33,74.6,74.26,74.47,101300.0,42.021,42.1737,41.9815,42.1002,101300.0
2007-09-12 11:35:00,74.47,74.55,74.46,74.5,18500.0,42.1002,42.1454,42.0945,42.1172,18500.0
2007-09-12 11:40:00,74.5,74.51,74.37,74.39,13700.0,42.1172,42.1228,42.0437,42.055,13700.0
2007-09-12 11:45:00,74.38,74.41,74.35,74.4,17400.0,42.0493,42.0663,42.0324,42.0606,17400.0
2007-09-12 11:50:00,74.4,74.5,74.38,74.49,21600.0,42.0606,42.1172,42.0493,42.1115,21600.0
2007-09-12 11:55:00,74.5,74.5,74.26,74.32,20400.0,42.1172,42.1172,41.9815,42.0154,20400.0
2007-09-12 12:00:00,74.34,74.37,74.29,74.29,15300.0,42.0267,42.0437,41.9984,41.9984,15300.0
2007-09-12 12:05:00,74.27,74.35,74.25,74.27,22900.0,41.9871,42.0324,41.9758,41.9871,22900.0
2007-09-12 12:10:00,74.26,74.4,74.25,74.35,22600.0,41.9815,42.0606,41.9758,42.0324,22600.0
2007-09-12 12:15:00,74.35,74.38,74.31,74.35,20100.0,42.0324,42.0493,42.0097,42.0324,20100.0
2007-09-12 12:20:00,74.35,74.35,74.23,74.29,42300.0,42.0324,42.0324,41.9645,41.9984,42300.0
2007-09-12 12:25:00,74.29,74.36,74.29,74.31,28300.0,41.9984,42.038,41.9984,42.0097,28300.0
2007-09-12 12:30:00,74.31,74.38,74.28,74.35,26700.0,42.0097,42.0493,41.9928,42.0324,26700.0
2007-09-12 12:35:00,74.35,74.38,74.33,74.37,16500.0,42.0324,42.0493,42.021,42.0437,16500.0
2007-09-12 12:40:00,74.36,74.37,74.27,74.37,33400.0,42.038,42.0437,41.9871,42.0437,33400.0
2007-09-12 12:45:00,74.38,74.54,74.37,74.42,17700.0,42.0493,42.1398,42.0437,42.0719,17700.0
2007-09-12 12:50:00,74.44,74.46,74.32,74.37,31600.0,42.0832,42.0945,42.0154,42.0437,31600.0
2007-09-12 12:55:00,74.38,74.44,74.36,74.43,8800.0,42.0493,42.0832,42.038,42.0776,8800.0
2007-09-12 13:00:00,74.42,74.43,74.33,74.33,29300.0,42.0719,42.0776,42.021,42.021,29300.0
2007-09-12 13:05:00,74.35,74.36,74.26,74.35,36900.0,42.0324,42.038,41.9815,42.0324,36900.0
2007-09-12 13:10:00,74.36,74.38,74.29,74.36,21200.0,42.038,42.0493,41.9984,42.038,21200.0
2007-09-12 13:15:00,74.34,74.4,74.3,74.34,12900.0,42.0267,42.0606,42.0041,42.0267,12900.0
2007-09-12 13:20:00,74.32,74.36,74.25,74.31,14800.0,42.0154,42.038,41.9758,42.0097,14800.0
2007-09-12 13:25:00,74.32,74.33,74.25,74.28,20800.0,42.0154,42.021,41.9758,41.9928,20800.0
2007-09-12 13:30:00,74.28,74.28,74.24,74.25,23100.0,41.9928,41.9928,41.9702,41.9758,23100.0
2007-09-12 13:35:00,74.25,74.38,74.25,74.38,30000.0,41.9758,42.0493,41.9758,42.0493,30000.0
2007-09-12 13:40:00,74.39,74.4,74.3,74.33,23100.0,42.055,42.0606,42.0041,42.021,23100.0
2007-09-12 13:45:00,74.35,74.43,74.34,74.43,20200.0,42.0324,42.0776,42.0267,42.0776,20200.0
2007-09-12 13:50:00,74.42,74.52,74.41,74.45,22400.0,42.0719,42.1285,42.0663,42.0889,22400.0
2007-09-12 13:55:00,74.46,74.51,74.45,74.49,24700.0,42.0945,42.1228,42.0889,42.1115,24700.0
2007-09-12 14:00:00,74.48,74.6,74.48,74.54,54800.0,42.1058,42.1737,42.1058,42.1398,54800.0
2007-09-12 14:05:00,74.54,74.7,74.45,74.7,32000.0,42.1398,42.2302,42.0889,42.2302,32000.0
2007-09-12 14:10:00,74.65,74.79,74.64,74.73,43500.0,42.202,42.2811,42.1963,42.2472,43500.0
2007-09-12 14:15:00,74.73,74.74,74.62,74.63,33700.0,42.2472,42.2528,42.185,42.1906,33700.0
2007-09-12 14:20:00,74.63,74.64,74.56,74.6,36900.0,42.1906,42.1963,42.1511,42.1737,36900.0
2007-09-12 14:25:00,74.59,74.62,74.5,74.5,27800.0,42.168,42.185,42.1172,42.1172,27800.0
2007-09-12 14:30:00,74.51,74.53,74.42,74.47,17500.0,42.1228,42.1341,42.0719,42.1002,17500.0
2007-09-12 14:35:00,74.48,74.55,74.42,74.44,21800.0,42.1058,42.1454,42.0719,42.0832,21800.0
2007-09-12 14:40:00,74.43,74.52,74.42,74.44,13700.0,42.0776,42.1285,42.0719,42.0832,13700.0
2007-09-12 14:45:00,74.45,74.53,74.44,74.5,29300.0,42.0889,42.1341,42.0832,42.1172,29300.0
2007-09-12 14:50:00,74.5,74.51,74.46,74.47,22300.0,42.1172,42.1228,42.0945,42.1002,22300.0
2007-09-12 14:55:00,74.49,74.49,74.44,74.49,23000.0,42.1115,42.1115,42.0832,42.1115,23000.0
2007-09-12 15:00:00,74.49,74.5,74.37,74.37,20600.0,42.1115,42.1172,42.0437,42.0437,20600.0
2007-09-12 15:05:00,74.39,74.48,74.36,74.36,29900.0,42.055,42.1058,42.038,42.038,29900.0
2007-09-12 15:10:00,74.37,74.44,74.29,74.31,26700.0,42.0437,42.0832,41.9984,42.0097,26700.0
2007-09-12 15:15:00,74.29,74.3,74.2,74.25,21200.0,41.9984,42.0041,41.9476,41.9758,21200.0
2007-09-12 15:20:00,74.25,74.32,74.21,74.24,36000.0,41.9758,42.0154,41.9532,41.9702,36000.0
2007-09-12 15:25:00,74.24,74.29,74.07,74.07,37800.0,41.9702,41.9984,41.8741,41.8741,37800.0
2007-09-12 15:30:00,74.07,74.17,74.03,74.17,51700.0,41.8741,41.9306,41.8515,41.9306,51700.0
2007-09-12 15:35:00,74.15,74.19,74.1,74.15,52000.0,41.9193,41.9419,41.891,41.9193,52000.0
2007-09-12 15:40:00,74.16,74.25,74.16,74.22,72200.0,41.9249,41.9758,41.9249,41.9589,72200.0
2007-09-12 15:45:00,74.23,74.34,74.22,74.3,56900.0,41.9645,42.0267,41.9589,42.0041,56900.0
2007-09-12 15:50:00,74.3,74.38,74.15,74.22,99400.0,42.0041,42.0493,41.9193,41.9589,99400.0
2007-09-12 15:55:00,74.23,74.33,74.14,74.27,144500.0,41.9645,42.021,41.9136,41.9871,144500.0
2007-09-13 09:30:00,74.44,74.75,74.34,74.41,80700.0,42.0832,42.2585,42.0267,42.0663,80700.0
2007-09-13 09:35:00,74.43,74.67,74.26,74.48,25300.0,42.0776,42.2133,41.9815,42.1058,25300.0
2007-09-13 09:40:00,74.51,74.66,74.33,74.41,51100.0,42.1228,42.2076,42.021,42.0663,51100.0
2007-09-13 09:45:00,74.42,74.47,74.35,74.47,29000.0,42.0719,42.1002,42.0324,42.1002,29000.0
2007-09-13 09:50:00,74.49,74.66,74.45,74.64,21400.0,42.1115,42.2076,42.0889,42.1963,21400.0
2007-09-13 09:55:00,74.65,74.75,74.6,74.6,21100.0,42.202,42.2585,42.1737,42.1737,21100.0
2007-09-13 10:00:00,74.61,74.72,74.6,74.6,36500.0,42.1793,42.2415,42.1737,42.1737,36500.0
2007-09-13 10:05:00,74.6,74.74,74.55,74.66,50800.0,42.1737,42.2528,42.1454,42.2076,50800.0
2007-09-13 10:10:00,74.65,74.69,74.63,74.68,21400.0,42.202,42.2246,42.1906,42.2189,21400.0
2007-09-13 10:15:00,74.67,74.89,74.67,74.87,50600.0,42.2133,42.3376,42.2133,42.3263,50600.0
2007-09-13 10:20:00,74.88,74.92,74.82,74.87,36300.0,42.332,42.3546,42.2981,42.3263,36300.0
2007-09-13 10:25:00,74.88,74.89,74.81,74.81,32900.0,42.332,42.3376,42.2924,42.2924,32900.0
2007-09-13 10:30:00,74.82,74.87,74.73,74.85,36400.0,42.2981,42.3263,42.2472,42.315,36400.0
2007-09-13 10:35:00,74.85,74.92,74.8,74.86,31800.0,42.315,42.3546,42.2868,42.3207,31800.0
2007-09-13 10:40:00,74.86,74.88,74.84,74.84,11900.0,42.3207,42.332,42.3094,42.3094,11900.0
2007-09-13 10:45:00,74.86,74.88,74.78,74.8,19700.0,42.3207,42.332,42.2754,42.2868,19700.0
2007-09-13 10:50:00,74.81,74.87,74.8,74.86,13700.0,42.2924,42.3263,42.2868,42.3207,13700.0
2007-09-13 10:55:00,74.85,74.92,74.83,74.84,52000.0,42.315,42.3546,42.3037,42.3094,52000.0
2007-09-13 11:00:00,74.84,74.92,74.84,74.91,34500.0,42.3094,42.3546,42.3094,42.3489,34500.0
2007-09-13 11:05:00,74.91,74.94,74.85,74.94,44300.0,42.3489,42.3659,42.315,42.3659,44300.0
2007-09-13 11:10:00,74.93,74.94,74.9,74.9,18200.0,42.3602,42.3659,42.3433,42.3433,18200.0
2007-09-13 11:15:00,74.9,74.94,74.9,74.91,14100.0,42.3433,42.3659,42.3433,42.3489,14100.0
2007-09-13 11:20:00,74.92,74.96,74.65,74.96,25500.0,42.3546,42.3772,42.202,42.3772,25500.0
2007-09-13 11:25:00,74.94,74.95,74.9,74.93,10000.0,42.3659,42.3716,42.3433,42.3602,10000.0
2007-09-13 11:30:00,74.91,74.93,74.8,74.88,76200.0,42.3489,42.3602,42.2868,42.332,76200.0
2007-09-13 11:35:00,74.88,74.93,74.88,74.9,28500.0,42.332,42.3602,42.332,42.3433,28500.0
2007-09-13 11:40:00,74.9,74.91,74.9,74.9,15900.0,42.3433,42.3489,42.3433,42.3433,15900.0
2007-09-13 11:45:00,74.9,74.93,74.9,74.93,21800.0,42.3433,42.3602,42.3433,42.3602,21800.0
2007-09-13 11:50:00,74.93,74.95,74.91,74.92,23400.0,42.3602,42.3716,42.3489,42.3546,23400.0
2007-09-13 11:55:00,74.94,75.0,74.93,74.98,43500.0,42.3659,42.3998,42.3602,42.3885,43500.0
2007-09-13 12:00:00,74.98,74.99,74.89,74.91,24200.0,42.3885,42.3942,42.3376,42.3489,24200.0
2007-09-13 12:05:00,74.89,74.99,74.89,74.95,26000.0,42.3376,42.3942,42.3376,42.3716,26000.0
2007-09-13 12:10:00,74.95,74.97,74.89,74.96,22500.0,42.3716,42.3829,42.3376,42.3772,22500.0
2007-09-13 12:15:00,74.96,74.97,74.95,74.96,20800.0,42.3772,42.3829,42.3716,42.3772,20800.0
2007-09-13 12:20:00,74.95,74.99,74.94,74.99,36500.0,42.3716,42.3942,42.3659,42.3942,36500.0
2007-09-13 12:25:00,74.98,74.99,74.98,74.99,17400.0,42.3885,42.3942,42.3885,42.3942,17400.0
2007-09-13 12:30:00,74.98,74.99,74.98,74.99,22300.0,42.3885,42.3942,42.3885,42.3942,22300.0
2007-09-13 12:35:00,74.98,74.99,74.97,74.98,27300.0,42.3885,42.3942,42.3829,42.3885,27300.0
2007-09-13 12:40:00,74.98,75.06,74.97,75.0,124100.0,42.3885,42.4337,42.3829,42.3998,124100.0
2007-09-13 12:45:00,75.0,75.01,74.76,74.78,47700.0,42.3998,42.4055,42.2641,42.2754,47700.0
2007-09-13 12:50:00,74.77,74.8,74.75,74.78,16200.0,42.2698,42.2868,42.2585,42.2754,16200.0
2007-09-13 12:55:00,74.77,74.84,74.75,74.83,25100.0,42.2698,42.3094,42.2585,42.3037,25100.0
2007-09-13 13:00:00,74.84,74.94,74.83,74.92,18500.0,42.3094,42.3659,42.3037,42.3546,18500.0
2007-09-13 13:05:00,74.92,74.98,74.84,74.87,30400.0,42.3546,42.3885,42.3094,42.3263,30400.0
2007-09-13 13:10:00,74.87,74.91,74.82,74.83,9600.0,42.3263,42.3489,42.2981,42.3037,9600.0
2007-09-13 13:15:00,74.84,74.93,74.84,74.91,22900.0,42.3094,42.3602,42.3094,42.3489,22900.0
2007-09-13 13:20:00,74.91,75.07,74.91,75.05,23000.0,42.3489,42.4394,42.3489,42.4281,23000.0
2007-09-13 13:25:00,75.06,75.09,74.95,74.95,16300.0,42.4337,42.4507,42.3716,42.3716,16300.0
2007-09-13 13:30:00,74.95,74.99,74.95,74.96,13400.0,42.3716,42.3942,42.3716,42.3772,13400.0
2007-09-13 13:35:00,74.96,74.97,74.88,74.9,28500.0,42.3772,42.3829,42.332,42.3433,28500.0
2007-09-13 13:40:00,74.91,74.92,74.89,74.91,16500.0,42.3489,42.3546,42.3376,42.3489,16500.0
2007-09-13 13:45:00,74.9,74.95,74.9,74.92,22400.0,42.3433,42.3716,42.3433,42.3546,22400.0
2007-09-13 13:50:00,74.92,74.94,74.83,74.86,17200.0,42.3546,42.3659,42.3037,42.3207,17200.0
2007-09-13 13:55:00,74.87,74.87,74.77,74.83,24700.0,42.3263,42.3263,42.2698,42.3037,24700.0
2007-09-13 14:00:00,74.84,74.85,74.82,74.84,16400.0,42.3094,42.315,42.2981,42.3094,16400.0
2007-09-13 14:05:00,74.83,74.83,74.73,74.78,22100.0,42.3037,42.3037,42.2472,42.2754,22100.0
2007-09-13 14:10:00,74.78,74.87,74.78,74.82,25400.0,42.2754,42.3263,42.2754,42.2981,25400.0
2007-09-13 14:15:00,74.82,74.84,74.65,74.65,29900.0,42.2981,42.3094,42.202,42.202,29900.0
2007-09-13 14:20:00,74.65,74.7,74.63,74.68,30100.0,42.202,42.2302,42.1906,42.2189,30100.0
2007-09-13 14:25:00,74.68,74.69,74.54,74.56,26800.0,42.2189,42.2246,42.1398,42.1511,26800.0
2007-09-13 14:30:00,74.54,74.61,74.54,74.6,25200.0,42.1398,42.1793,42.1398,42.1737,25200.0
2007-09-13 14:35:00,74.61,74.66,74.6,74.62,31000.0,42.1793,42.2076,42.1737,42.185,31000.0
2007-09-13 14:40:00,74.61,74.61,74.54,74.58,20800.0,42.1793,42.1793,42.1398,42.1624,20800.0
2007-09-13 14:45:00,74.6,74.6,74.53,74.53,13700.0,42.1737,42.1737,42.1341,42.1341,13700.0
2007-09-13 14:50:00,74.53,74.61,74.5,74.59,27000.0,42.1341,42.1793,42.1172,42.168,27000.0
2007-09-13 14:55:00,74.59,74.6,74.35,74.41,80900.0,42.168,42.1737,42.0324,42.0663,80900.0
2007-09-13 15:00:00,74.41,74.51,74.35,74.48,48900.0,42.0663,42.1228,42.0324,42.1058,48900.0
2007-09-13 15:05:00,74.5,74.55,74.42,74.47,51800.0,42.1172,42.1454,42.0719,42.1002,51800.0
2007-09-13 15:10:00,74.48,74.52,74.36,74.47,42900.0,42.1058,42.1285,42.038,42.1002,42900.0
2007-09-13 15:15:00,74.41,74.42,74.27,74.3,49700.0,42.0663,42.0719,41.9871,42.0041,49700.0
2007-09-13 15:20:00,74.29,74.38,74.23,74.33,74500.0,41.9984,42.0493,41.9645,42.021,74500.0
2007-09-13 15:25:00,74.32,74.34,74.27,74.32,39400.0,42.0154,42.0267,41.9871,42.0154,39400.0
2007-09-13 15:30:00,74.32,74.38,74.3,74.33,38700.0,42.0154,42.0493,42.0041,42.021,38700.0
2007-09-13 15:35:00,74.33,74.48,74.32,74.43,63900.0,42.021,42.1058,42.0154,42.0776,63900.0
2007-09-13 15:40:00,74.44,74.5,74.33,74.35,59500.0,42.0832,42.1172,42.021,42.0324,59500.0
2007-09-13 15:45:00,74.35,74.36,74.1,74.16,117600.0,42.0324,42.038,41.891,41.9249,117600.0
2007-09-13 15:50:00,74.16,74.25,74.15,74.22,92100.0,41.9249,41.9758,41.9193,41.9589,92100.0
2007-09-13 15:55:00,74.23,74.36,74.15,74.36,138000.0,41.9645,42.038,41.9193,42.038,138000.0
2007-09-14 09:30:00,74.1,74.15,73.56,73.9,69200.0,41.891,41.9193,41.5857,41.778,69200.0
2007-09-14 09:35:00,73.98,74.05,73.7,73.95,41100.0,41.8232,41.8628,41.6649,41.8062,41100.0
2007-09-14 09:40:00,73.93,74.04,73.9,73.99,39100.0,41.7949,41.8571,41.778,41.8288,39100.0
2007-09-14 09:45:00,73.98,74.03,73.89,73.94,34500.0,41.8232,41.8515,41.7723,41.8006,34500.0
2007-09-14 09:50:00,73.95,74.15,73.91,73.98,83200.0,41.8062,41.9193,41.7836,41.8232,83200.0
2007-09-14 09:55:00,74.02,74.05,73.84,73.87,23500.0,41.8458,41.8628,41.744,41.761,23500.0
2007-09-14 10:00:00,73.87,74.06,73.87,74.05,38200.0,41.761,41.8684,41.761,41.8628,38200.0
2007-09-14 10:05:00,74.06,74.27,74.06,74.25,19900.0,41.8684,41.9871,41.8684,41.9758,19900.0
2007-09-14 10:10:00,74.27,74.28,74.21,74.23,20500.0,41.9871,41.9928,41.9532,41.9645,20500.0
2007-09-14 10:15:00,74.22,74.42,74.19,74.27,32500.0,41.9589,42.0719,41.9419,41.9871,32500.0
2007-09-14 10:20:00,74.25,74.49,74.23,74.43,45800.0,41.9758,42.1115,41.9645,42.0776,45800.0
2007-09-14 10:25:00,74.43,74.56,74.42,74.48,18600.0,42.0776,42.1511,42.0719,42.1058,18600.0
2007-09-14 10:30:00,74.5,74.64,74.5,74.64,26100.0,42.1172,42.1963,42.1172,42.1963,26100.0
2007-09-14 10:35:00,74.61,74.7,74.56,74.57,89300.0,42.1793,42.2302,42.1511,42.1567,89300.0
2007-09-14 10:40:00,74.58,74.58,74.38,74.42,52300.0,42.1624,42.1624,42.0493,42.0719,52300.0
2007-09-14 10:45:00,74.41,74.48,74.35,74.35,18500.0,42.0663,42.1058,42.0324,42.0324,18500.0
2007-09-14 10:50:00,74.35,74.35,74.24,74.24,27700.0,42.0324,42.0324,41.9702,41.9702,27700.0
2007-09-14 10:55:00,74.25,74.29,74.16,74.17,23400.0,41.9758,41.9984,41.9249,41.9306,23400.0
2007-09-14 11:00:00,74.17,74.2,74.06,74.1,30700.0,41.9306,41.9476,41.8684,41.891,30700.0
2007-09-14 11:05:00,74.08,74.08,73.95,73.96,44600.0,41.8797,41.8797,41.8062,41.8119,44600.0
2007-09-14 11:10:00,73.96,73.97,73.87,73.93,24500.0,41.8119,41.8175,41.761,41.7949,24500.0
2007-09-14 11:15:00,73.92,73.95,73.88,73.91,14200.0,41.7893,41.8062,41.7667,41.7836,14200.0
2007-09-14 11:20:00,73.91,73.92,73.84,73.92,28800.0,41.7836,41.7893,41.744,41.7893,28800.0
2007-09-14 11:25:00,73.92,73.98,73.89,73.97,19500.0,41.7893,41.8232,41.7723,41.8175,19500.0
2007-09-14 11:30:00,73.96,74.0,73.91,73.94,17000.0,41.8119,41.8345,41.7836,41.8006,17000.0
2007-09-14 11:35:00,73.94,74.02,73.88,73.88,14600.0,41.8006,41.8458,41.7667,41.7667,14600.0
2007-09-14 11:40:00,73.89,74.01,73.84,73.98,15200.0,41.7723,41.8401,41.744,41.8232,15200.0
2007-09-14 11:45:00,74.0,74.09,74.0,74.08,13100.0,41.8345,41.8854,41.8345,41.8797,13100.0
2007-09-14 11:50:00,74.09,74.23,74.05,74.23,31200.0,41.8854,41.9645,41.8628,41.9645,31200.0
2007-09-14 11:55:00,74.2,74.34,74.13,74.13,33200.0,41.9476,42.0267,41.908,41.908,33200.0
2007-09-14 12:00:00,74.13,74.33,74.09,74.32,53700.0,41.908,42.021,41.8854,42.0154,53700.0
2007-09-14 12:05:00,74.33,74.35,74.28,74.35,12200.0,42.021,42.0324,41.9928,42.0324,12200.0
2007-09-14 12:10:00,74.33,74.35,74.17,74.17,22000.0,42.021,42.0324,41.9306,41.9306,22000.0
2007-09-14 12:15:00,74.16,74.21,74.16,74.19,14400.0,41.9249,41.9532,41.9249,41.9419,14400.0
2007-09-14 12:20:00,74.19,74.22,74.18,74.2,42900.0,41.9419,41.9589,41.9363,41.9476,42900.0
2007-09-14 12:25:00,74.19,74.21,74.18,74.2,11100.0,41.9419,41.9532,41.9363,41.9476,11100.0
2007-09-14 12:30:00,74.2,74.21,74.15,74.15,23300.0,41.9476,41.9532,41.9193,41.9193,23300.0
2007-09-14 12:35:00,74.14,74.2,74.14,74.2,7500.0,41.9136,41.9476,41.9136,41.9476,7500.0
2007-09-14 12:40:00,74.2,74.22,74.18,74.19,13400.0,41.9476,41.9589,41.9363,41.9419,13400.0
2007-09-14 12:45:00,74.18,74.21,74.11,74.11,20000.0,41.9363,41.9532,41.8967,41.8967,20000.0
2007-09-14 12:50:00,74.12,74.2,74.12,74.16,12700.0,41.9023,41.9476,41.9023,41.9249,12700.0
2007-09-14 12:55:00,74.16,74.2,74.12,74.19,17900.0,41.9249,41.9476,41.9023,41.9419,17900.0
2007-09-14 13:00:00,74.18,74.2,74.13,74.18,9900.0,41.9363,41.9476,41.908,41.9363,9900.0
2007-09-14 13:05:00,74.17,74.21,74.1,74.13,24300.0,41.9306,41.9532,41.891,41.908,24300.0
2007-09-14 13:10:00,74.15,74.21,74.13,74.2,25400.0,41.9193,41.9532,41.908,41.9476,25400.0
2007-09-14 13:15:00,74.2,74.21,74.16,74.19,24100.0,41.9476,41.9532,41.9249,41.9419,24100.0
2007-09-14 13:20:00,74.19,74.32,74.17,74.31,18100.0,41.9419,42.0154,41.9306,42.0097,18100.0
2007-09-14 13:25:00,74.31,74.47,74.29,74.46,22800.0,42.0097,42.1002,41.9984,42.0945,22800.0
2007-09-14 13:30:00,74.47,74.48,74.41,74.42,36800.0,42.1002,42.1058,42.0663,42.0719,36800.0
2007-09-14 13:35:00,74.42,74.42,74.38,74.41,38900.0,42.0719,42.0719,42.0493,42.0663,38900.0
2007-09-14 13:40:00,74.4,74.42,74.4,74.41,8600.0,42.0606,42.0719,42.0606,42.0663,8600.0
2007-09-14 13:45:00,74.41,74.43,74.38,74.42,43900.0,42.0663,42.0776,42.0493,42.0719,43900.0
2007-09-14 13:50:00,74.42,74.44,74.39,74.42,42100.0,42.0719,42.0832,42.055,42.0719,42100.0
2007-09-14 13:55:00,74.42,74.59,74.41,74.58,35600.0,42.0719,42.168,42.0663,42.1624,35600.0
2007-09-14 14:00:00,74.58,74.58,74.48,74.5,40200.0,42.1624,42.1624,42.1058,42.1172,40200.0
2007-09-14 14:05:00,74.5,74.51,74.46,74.5,34400.0,42.1172,42.1228,42.0945,42.1172,34400.0
2007-09-14 14:10:00,74.5,74.51,74.47,74.48,27500.0,42.1172,42.1228,42.1002,42.1058,27500.0
2007-09-14 14:15:00,74.47,74.58,74.45,74.57,34300.0,42.1002,42.1624,42.0889,42.1567,34300.0
2007-09-14 14:20:00,74.56,74.6,74.53,74.59,12600.0,42.1511,42.1737,42.1341,42.168,12600.0
2007-09-14 14:25:00,74.59,74.59,74.48,74.5,34800.0,42.168,42.168,42.1058,42.1172,34800.0
2007-09-14 14:30:00,74.5,74.54,74.45,74.51,18200.0,42.1172,42.1398,42.0889,42.1228,18200.0
2007-09-14 14:35:00,74.52,74.52,74.4,74.41,27100.0,42.1285,42.1285,42.0606,42.0663,27100.0
2007-09-14 14:40:00,74.43,74.44,74.33,74.35,27100.0,42.0776,42.0832,42.021,42.0324,27100.0
2007-09-14 14:45:00,74.35,74.37,74.32,74.34,14600.0,42.0324,42.0437,42.0154,42.0267,14600.0
2007-09-14 14:50:00,74.33,74.37,74.28,74.28,19900.0,42.021,42.0437,41.9928,41.9928,19900.0
2007-09-14 14:55:00,74.29,74.34,74.25,74.34,30100.0,41.9984,42.0267,41.9758,42.0267,30100.0
2007-09-14 15:00:00,74.33,74.38,74.31,74.32,42500.0,42.021,42.0493,42.0097,42.0154,42500.0
2007-09-14 15:05:00,74.33,74.33,74.27,74.31,24900.0,42.021,42.021,41.9871,42.0097,24900.0
2007-09-14 15:10:00,74.32,74.36,74.27,74.32,40200.0,42.0154,42.038,41.9871,42.0154,40200.0
2007-09-14 15:15:00,74.32,74.41,74.32,74.34,37000.0,42.0154,42.0663,42.0154,42.0267,37000.0
2007-09-14 15:20:00,74.34,74.4,74.34,74.39,17600.0,42.0267,42.0606,42.0267,42.055,17600.0
2007-09-14 15:25:00,74.4,74.4,74.33,74.35,30600.0,42.0606,42.0606,42.021,42.0324,30600.0
2007-09-14 15:30:00,74.35,74.4,74.3,74.4,45200.0,42.0324,42.0606,42.0041,42.0606,45200.0
2007-09-14 15:35:00,74.4,74.41,74.33,74.37,68000.0,42.0606,42.0663,42.021,42.0437,68000.0
2007-09-14 15:40:00,74.36,74.45,74.36,74.44,89500.0,42.038,42.0889,42.038,42.0832,89500.0
2007-09-14 15:45:00,74.43,74.5,74.4,74.4,65600.0,42.0776,42.1172,42.0606,42.0606,65600.0
2007-09-14 15:50:00,74.4,74.5,74.38,74.49,104300.0,42.0606,42.1172,42.0493,42.1115,104300.0
2007-09-14 15:55:00,74.49,74.5,74.38,74.42,130000.0,42.1115,42.1172,42.0493,42.0719,130000.0
2007-09-17 09:30:00,74.28,74.37,74.26,74.32,65200.0,41.9928,42.0437,41.9815,42.0154,65200.0
2007-09-17 09:35:00,74.33,74.37,74.17,74.29,34200.0,42.021,42.0437,41.9306,41.9984,34200.0
2007-09-17 09:40:00,74.29,74.32,74.11,74.25,36700.0,41.9984,42.0154,41.8967,41.9758,36700.0
2007-09-17 09:45:00,74.26,74.35,74.21,74.33,26100.0,41.9815,42.0324,41.9532,42.021,26100.0
2007-09-17 09:50:00,74.34,74.37,74.26,74.32,29200.0,42.0267,42.0437,41.9815,42.0154,29200.0
2007-09-17 09:55:00,74.32,74.37,74.27,74.36,25900.0,42.0154,42.0437,41.9871,42.038,25900.0
2007-09-17 10:00:00,74.35,74.61,74.31,74.58,40100.0,42.0324,42.1793,42.0097,42.1624,40100.0
2007-09-17 10:05:00,74.59,74.66,74.52,74.62,87100.0,42.168,42.2076,42.1285,42.185,87100.0
2007-09-17 10:10:00,74.61,74.76,74.59,74.75,31600.0,42.1793,42.2641,42.168,42.2585,31600.0
2007-09-17 10:15:00,74.76,74.89,74.74,74.86,39100.0,42.2641,42.3376,42.2528,42.3207,39100.0
2007-09-17 10:20:00,74.86,74.86,74.7,74.72,26400.0,42.3207,42.3207,42.2302,42.2415,26400.0
2007-09-17 10:25:00,74.71,74.72,74.56,74.57,18200.0,42.2359,42.2415,42.1511,42.1567,18200.0
2007-09-17 10:30:00,74.57,74.57,74.44,74.47,23900.0,42.1567,42.1567,42.0832,42.1002,23900.0
2007-09-17 10:35:00,74.47,74.57,74.43,74.54,27000.0,42.1002,42.1567,42.0776,42.1398,27000.0
2007-09-17 10:40:00,74.54,74.64,74.51,74.64,14300.0,42.1398,42.1963,42.1228,42.1963,14300.0
2007-09-17 10:45:00,74.65,74.66,74.59,74.62,11500.0,42.202,42.2076,42.168,42.185,11500.0
2007-09-17 10:50:00,74.62,74.62,74.49,74.51,14800.0,42.185,42.185,42.1115,42.1228,14800.0
2007-09-17 10:55:00,74.54,74.57,74.44,74.49,12300.0,42.1398,42.1567,42.0832,42.1115,12300.0
2007-09-17 11:00:00,74.46,74.48,74.4,74.42,25800.0,42.0945,42.1058,42.0606,42.0719,25800.0
2007-09-17 11:05:00,74.42,74.44,74.36,74.4,19500.0,42.0719,42.0832,42.038,42.0606,19500.0
2007-09-17 11:10:00,74.4,74.41,74.31,74.31,17000.0,42.0606,42.0663,42.0097,42.0097,17000.0
2007-09-17 11:15:00,74.32,74.36,74.32,74.36,7100.0,42.0154,42.038,42.0154,42.038,7100.0
2007-09-17 11:20:00,74.37,74.41,74.32,74.34,15600.0,42.0437,42.0663,42.0154,42.0267,15600.0
2007-09-17 11:25:00,74.33,74.35,74.28,74.3,18500.0,42.021,42.0324,41.9928,42.0041,18500.0
2007-09-17 11:30:00,74.3,74.3,74.2,74.29,12300.0,42.0041,42.0041,41.9476,41.9984,12300.0
2007-09-17 11:35:00,74.3,74.39,74.3,74.3,9000.0,42.0041,42.055,42.0041,42.0041,9000.0
2007-09-17 11:40:00,74.3,74.33,74.24,74.33,10100.0,42.0041,42.021,41.9702,42.021,10100.0
2007-09-17 11:45:00,74.31,74.41,74.28,74.38,22800.0,42.0097,42.0663,41.9928,42.0493,22800.0
2007-09-17 11:50:00,74.38,74.38,74.25,74.27,13700.0,42.0493,42.0493,41.9758,41.9871,13700.0
2007-09-17 11:55:00,74.3,74.34,74.22,74.26,11600.0,42.0041,42.0267,41.9589,41.9815,11600.0
2007-09-17 12:00:00,74.26,74.26,74.2,74.21,5800.0,41.9815,41.9815,41.9476,41.9532,5800.0
2007-09-17 12:05:00,74.21,74.24,74.12,74.2,13300.0,41.9532,41.9702,41.9023,41.9476,13300.0
2007-09-17 12:10:00,74.19,74.24,74.19,74.24,4600.0,41.9419,41.9702,41.9419,41.9702,4600.0
2007-09-17 12:15:00,74.25,74.29,74.24,74.26,9800.0,41.9758,41.9984,41.9702,41.9815,9800.0
2007-09-17 12:20:00,74.26,74.29,74.26,74.28,8800.0,41.9815,41.9984,41.9815,41.9928,8800.0
2007-09-17 12:25:00,74.26,74.36,74.26,74.35,10300.0,41.9815,42.038,41.9815,42.0324,10300.0
2007-09-17 12:30:00,74.33,74.34,74.3,74.31,10000.0,42.021,42.0267,42.0041,42.0097,10000.0
2007-09-17 12:35:00,74.31,74.46,74.31,74.45,25300.0,42.0097,42.0945,42.0097,42.0889,25300.0
2007-09-17 12:40:00,74.43,74.45,74.32,74.44,40400.0,42.0776,42.0889,42.0154,42.0832,40400.0
2007-09-17 12:45:00,74.43,74.52,74.41,74.46,12300.0,42.0776,42.1285,42.0663,42.0945,12300.0
2007-09-17 12:50:00,74.45,74.46,74.31,74.33,9400.0,42.0889,42.0945,42.0097,42.021,9400.0
2007-09-17 12:55:00,74.34,74.46,74.32,74.45,10600.0,42.0267,42.0945,42.0154,42.0889,10600.0
2007-09-17 13:00:00,74.45,74.46,74.41,74.43,7400.0,42.0889,42.0945,42.0663,42.0776,7400.0
2007-09-17 13:05:00,74.46,74.46,74.43,74.43,8600.0,42.0945,42.0945,42.0776,42.0776,8600.0
2007-09-17 13:10:00,74.44,74.49,74.43,74.47,13000.0,42.0832,42.1115,42.0776,42.1002,13000.0
2007-09-17 13:15:00,74.46,74.58,74.46,74.54,43800.0,42.0945,42.1624,42.0945,42.1398,43800.0
2007-09-17 13:20:00,74.56,74.56,74.45,74.45,6200.0,42.1511,42.1511,42.0889,42.0889,6200.0
2007-09-17 13:25:00,74.45,74.46,74.43,74.46,10900.0,42.0889,42.0945,42.0776,42.0945,10900.0
2007-09-17 13:30:00,74.44,74.46,74.34,74.35,19100.0,42.0832,42.0945,42.0267,42.0324,19100.0
2007-09-17 13:35:00,74.34,74.34,74.29,74.34,15400.0,42.0267,42.0267,41.9984,42.0267,15400.0
2007-09-17 13:40:00,74.33,74.34,74.28,74.34,12900.0,42.021,42.0267,41.9928,42.0267,12900.0
2007-09-17 13:45:00,74.34,74.42,74.33,74.42,34300.0,42.0267,42.0719,42.021,42.0719,34300.0
2007-09-17 13:50:00,74.4,74.41,74.34,74.4,15300.0,42.0606,42.0663,42.0267,42.0606,15300.0
2007-09-17 13:55:00,74.41,74.44,74.39,74.43,25900.0,42.0663,42.0832,42.055,42.0776,25900.0
2007-09-17 14:00:00,74.41,74.44,74.38,74.44,23100.0,42.0663,42.0832,42.0493,42.0832,23100.0
2007-09-17 14:05:00,74.44,74.44,74.37,74.4,16800.0,42.0832,42.0832,42.0437,42.0606,16800.0
2007-09-17 14:10:00,74.39,74.44,74.39,74.39,8300.0,42.055,42.0832,42.055,42.055,8300.0
2007-09-17 14:15:00,74.4,74.44,74.35,74.37,27700.0,42.0606,42.0832,42.0324,42.0437,27700.0
2007-09-17 14:20:00,74.38,74.44,74.36,74.43,31500.0,42.0493,42.0832,42.038,42.0776,31500.0
2007-09-17 14:25:00,74.42,74.45,74.4,74.44,19800.0,42.0719,42.0889,42.0606,42.0832,19800.0
2007-09-17 14:30:00,74.44,74.56,74.41,74.51,36100.0,42.0832,42.1511,42.0663,42.1228,36100.0
2007-09-17 14:35:00,74.5,74.53,74.48,74.48,11000.0,42.1172,42.1341,42.1058,42.1058,11000.0
2007-09-17 14:40:00,74.49,74.55,74.47,74.52,16800.0,42.1115,42.1454,42.1002,42.1285,16800.0
2007-09-17 14:45:00,74.52,74.55,74.4,74.4,22500.0,42.1285,42.1454,42.0606,42.0606,22500.0
2007-09-17 14:50:00,74.41,74.46,74.4,74.44,22800.0,42.0663,42.0945,42.0606,42.0832,22800.0
2007-09-17 14:55:00,74.44,74.48,74.39,74.41,19800.0,42.0832,42.1058,42.055,42.0663,19800.0
2007-09-17 15:00:00,74.4,74.43,74.37,74.39,15500.0,42.0606,42.0776,42.0437,42.055,15500.0
2007-09-17 15:05:00,74.41,74.47,74.39,74.45,20500.0,42.0663,42.1002,42.055,42.0889,20500.0
2007-09-17 15:10:00,74.46,74.6,74.42,74.58,45100.0,42.0945,42.1737,42.0719,42.1624,45100.0
2007-09-17 15:15:00,74.58,74.67,74.52,74.66,45000.0,42.1624,42.2133,42.1285,42.2076,45000.0
2007-09-17 15:20:00,74.65,74.65,74.59,74.62,17200.0,42.202,42.202,42.168,42.185,17200.0
2007-09-17 15:25:00,74.61,74.63,74.41,74.42,25800.0,42.1793,42.1906,42.0663,42.0719,25800.0
2007-09-17 15:30:00,74.42,74.45,74.37,74.42,35500.0,42.0719,42.0889,42.0437,42.0719,35500.0
2007-09-17 15:35:00,74.41,74.42,74.38,74.41,41900.0,42.0663,42.0719,42.0493,42.0663,41900.0
2007-09-17 15:40:00,74.4,74.45,74.37,74.43,49900.0,42.0606,42.0889,42.0437,42.0776,49900.0
2007-09-17 15:45:00,74.43,74.46,74.39,74.41,43500.0,42.0776,42.0945,42.055,42.0663,43500.0
2007-09-17 15:50:00,74.41,74.48,74.4,74.43,50100.0,42.0663,42.1058,42.0606,42.0776,50100.0
2007-09-17 15:55:00,74.44,74.44,74.36,74.37,75300.0,42.0832,42.0832,42.038,42.0437,75300.0
2007-09-18 09:30:00,74.83,74.83,74.31,74.36,64700.0,42.3037,42.3037,42.0097,42.038,64700.0
2007-09-18 09:35:00,74.36,74.58,74.2,74.53,66700.0,42.038,42.1624,41.9476,42.1341,66700.0
2007-09-18 09:40:00,74.57,74.73,74.5,74.58,77600.0,42.1567,42.2472,42.1172,42.1624,77600.0
2007-09-18 09:45:00,74.58,74.61,74.5,74.55,93400.0,42.1624,42.1793,42.1172,42.1454,93400.0
2007-09-18 09:50:00,74.55,74.59,74.29,74.31,32500.0,42.1454,42.168,41.9984,42.0097,32500.0
2007-09-18 09:55:00,74.3,74.35,74.25,74.33,26800.0,42.0041,42.0324,41.9758,42.021,26800.0
2007-09-18 10:00:00,74.32,74.33,74.2,74.23,31000.0,42.0154,42.021,41.9476,41.9645,31000.0
2007-09-18 10:05:00,74.22,74.23,74.11,74.21,27600.0,41.9589,41.9645,41.8967,41.9532,27600.0
2007-09-18 10:10:00,74.22,74.25,74.14,74.16,28300.0,41.9589,41.9758,41.9136,41.9249,28300.0
2007-09-18 10:15:00,74.18,74.22,74.11,74.15,31100.0,41.9363,41.9589,41.8967,41.9193,31100.0
2007-09-18 10:20:00,74.16,74.26,74.16,74.24,22400.0,41.9249,41.9815,41.9249,41.9702,22400.0
2007-09-18 10:25:00,74.26,74.31,74.21,74.29,14800.0,41.9815,42.0097,41.9532,41.9984,14800.0
2007-09-18 10:30:00,74.31,74.35,74.29,74.3,16900.0,42.0097,42.0324,41.9984,42.0041,16900.0
2007-09-18 10:35:00,74.3,74.31,74.24,74.25,11000.0,42.0041,42.0097,41.9702,41.9758,11000.0
2007-09-18 10:40:00,74.27,74.37,74.27,74.36,13900.0,41.9871,42.0437,41.9871,42.038,13900.0
2007-09-18 10:45:00,74.36,74.39,74.3,74.32,13400.0,42.038,42.055,42.0041,42.0154,13400.0
2007-09-18 10:50:00,74.32,74.38,74.29,74.34,11400.0,42.0154,42.0493,41.9984,42.0267,11400.0
2007-09-18 10:55:00,74.35,74.54,74.34,74.5,21500.0,42.0324,42.1398,42.0267,42.1172,21500.0
2007-09-18 11:00:00,74.5,74.51,74.27,74.37,25500.0,42.1172,42.1228,41.9871,42.0437,25500.0
2007-09-18 11:05:00,74.38,74.48,74.34,74.45,41100.0,42.0493,42.1058,42.0267,42.0889,41100.0
2007-09-18 11:10:00,74.46,74.6,74.46,74.6,22500.0,42.0945,42.1737,42.0945,42.1737,22500.0
2007-09-18 11:15:00,74.59,74.6,74.34,74.36,30500.0,42.168,42.1737,42.0267,42.038,30500.0
2007-09-18 11:20:00,74.37,74.41,74.33,74.41,10800.0,42.0437,42.0663,42.021,42.0663,10800.0
2007-09-18 11:25:00,74.4,74.44,74.32,74.35,24900.0,42.0606,42.0832,42.0154,42.0324,24900.0
2007-09-18 11:30:00,74.35,74.47,74.33,74.42,39800.0,42.0324,42.1002,42.021,42.0719,39800.0
2007-09-18 11:35:00,74.42,74.43,74.3,74.31,28200.0,42.0719,42.0776,42.0041,42.0097,28200.0
2007-09-18 11:40:00,74.31,74.44,74.3,74.42,30200.0,42.0097,42.0832,42.0041,42.0719,30200.0
2007-09-18 11:45:00,74.44,74.47,74.42,74.47,6500.0,42.0832,42.1002,42.0719,42.1002,6500.0
2007-09-18 11:50:00,74.47,74.5,74.41,74.43,13100.0,42.1002,42.1172,42.0663,42.0776,13100.0
2007-09-18 11:55:00,74.44,74.47,74.33,74.37,26900.0,42.0832,42.1002,42.021,42.0437,26900.0
2007-09-18 12:00:00,74.37,74.44,74.37,74.39,7500.0,42.0437,42.0832,42.0437,42.055,7500.0
2007-09-18 12:05:00,74.37,74.4,74.24,74.27,13700.0,42.0437,42.0606,41.9702,41.9871,13700.0
2007-09-18 12:10:00,74.26,74.28,74.24,74.27,14700.0,41.9815,41.9928,41.9702,41.9871,14700.0
2007-09-18 12:15:00,74.25,74.27,74.24,74.27,6700.0,41.9758,41.9871,41.9702,41.9871,6700.0
2007-09-18 12:20:00,74.27,74.3,74.25,74.29,9800.0,41.9871,42.0041,41.9758,41.9984,9800.0
2007-09-18 12:25:00,74.29,74.3,74.25,74.25,10600.0,41.9984,42.0041,41.9758,41.9758,10600.0
2007-09-18 12:30:00,74.25,74.33,74.24,74.33,7200.0,41.9758,42.021,41.9702,42.021,7200.0
2007-09-18 12:35:00,74.33,74.35,74.3,74.31,12700.0,42.021,42.0324,42.0041,42.0097,12700.0
2007-09-18 12:40:00,74.31,74.32,74.28,74.32,7600.0,42.0097,42.0154,41.9928,42.0154,7600.0
2007-09-18 12:45:00,74.33,74.35,74.29,74.3,10000.0,42.021,42.0324,41.9984,42.0041,10000.0
2007-09-18 12:50:00,74.3,74.4,74.29,74.36,22200.0,42.0041,42.0606,41.9984,42.038,22200.0
2007-09-18 12:55:00,74.35,74.41,74.35,74.38,18300.0,42.0324,42.0663,42.0324,42.0493,18300.0
2007-09-18 13:00:00,74.38,74.43,74.35,74.41,16900.0,42.0493,42.0776,42.0324,42.0663,16900.0
2007-09-18 13:05:00,74.4,74.46,74.38,74.46,22500.0,42.0606,42.0945,42.0493,42.0945,22500.0
2007-09-18 13:10:00,74.44,74.59,74.44,74.57,131300.0,42.0832,42.168,42.0832,42.1567,131300.0
2007-09-18 13:15:00,74.57,74.66,74.57,74.66,11300.0,42.1567,42.2076,42.1567,42.2076,11300.0
2007-09-18 13:20:00,74.65,74.67,74.55,74.57,16500.0,42.202,42.2133,42.1454,42.1567,16500.0
2007-09-18 13:25:00,74.57,74.59,74.55,74.55,15100.0,42.1567,42.168,42.1454,42.1454,15100.0
2007-09-18 13:30:00,74.55,74.56,74.52,74.55,16200.0,42.1454,42.1511,42.1285,42.1454,16200.0
2007-09-18 13:35:00,74.55,74.55,74.46,74.48,27400.0,42.1454,42.1454,42.0945,42.1058,27400.0
2007-09-18 13:40:00,74.48,74.49,74.29,74.3,38500.0,42.1058,42.1115,41.9984,42.0041,38500.0
2007-09-18 13:45:00,74.3,74.42,74.3,74.37,19300.0,42.0041,42.0719,42.0041,42.0437,19300.0
2007-09-18 13:50:00,74.36,74.45,74.36,74.45,12800.0,42.038,42.0889,42.038,42.0889,12800.0
2007-09-18 13:55:00,74.45,74.52,74.42,74.51,9700.0,42.0889,42.1285,42.0719,42.1228,9700.0
2007-09-18 14:00:00,74.5,74.58,74.46,74.5,19400.0,42.1172,42.1624,42.0945,42.1172,19400.0
2007-09-18 14:05:00,74.5,74.58,74.45,74.5,24800.0,42.1172,42.1624,42.0889,42.1172,24800.0
2007-09-18 14:10:00,74.47,74.5,74.22,74.41,22200.0,42.1002,42.1172,41.9589,42.0663,22200.0
2007-09-18 14:15:00,74.42,75.9,74.41,75.4,242700.0,42.0719,42.9086,42.0663,42.626,242700.0
2007-09-18 14:20:00,75.42,75.87,74.95,75.38,135000.0,42.6373,42.8917,42.3716,42.6146,135000.0
2007-09-18 14:25:00,75.36,75.36,75.02,75.23,130600.0,42.6033,42.6033,42.4111,42.5298,130600.0
2007-09-18 14:30:00,75.23,75.42,75.15,75.41,90600.0,42.5298,42.6373,42.4846,42.6316,90600.0
2007-09-18 14:35:00,75.41,75.6,75.36,75.51,105800.0,42.6316,42.739,42.6033,42.6881,105800.0
2007-09-18 14:40:00,75.46,75.59,75.41,75.55,62200.0,42.6599,42.7334,42.6316,42.7108,62200.0
2007-09-18 14:45:00,75.56,75.6,75.4,75.51,50600.0,42.7164,42.739,42.626,42.6881,50600.0
2007-09-18 14:50:00,75.5,75.52,75.36,75.4,34600.0,42.6825,42.6938,42.6033,42.626,34600.0
2007-09-18 14:55:00,75.41,75.43,75.27,75.34,39000.0,42.6316,42.6429,42.5525,42.592,39000.0
2007-09-18 15:00:00,75.34,75.41,75.27,75.27,99400.0,42.592,42.6316,42.5525,42.5525,99400.0
2007-09-18 15:05:00,75.3,75.5,75.3,75.48,57000.0,42.5694,42.6825,42.5694,42.6712,57000.0
2007-09-18 15:10:00,75.47,75.65,75.44,75.64,94700.0,42.6655,42.7673,42.6486,42.7616,94700.0
2007-09-18 15:15:00,75.64,75.71,75.63,75.64,62200.0,42.7616,42.8012,42.756,42.7616,62200.0
2007-09-18 15:20:00,75.66,75.69,75.53,75.65,66100.0,42.7729,42.7899,42.6994,42.7673,66100.0
2007-09-18 15:25:00,75.66,75.8,75.59,75.77,77900.0,42.7729,42.8521,42.7334,42.8351,77900.0
2007-09-18 15:30:00,75.75,75.84,75.69,75.78,86400.0,42.8238,42.8747,42.7899,42.8408,86400.0
2007-09-18 15:35:00,75.77,75.85,75.76,75.83,115100.0,42.8351,42.8804,42.8295,42.869,115100.0
2007-09-18 15:40:00,75.83,75.92,75.78,75.9,200300.0,42.869,42.9199,42.8408,42.9086,200300.0
2007-09-18 15:45:00,75.9,75.92,75.71,75.73,144200.0,42.9086,42.9199,42.8012,42.8125,144200.0
2007-09-18 15:50:00,75.74,75.76,75.62,75.65,158100.0,42.8182,42.8295,42.7503,42.7673,158100.0
2007-09-18 15:55:00,75.64,75.83,75.5,75.8,208300.0,42.7616,42.869,42.6825,42.8521,208300.0
2007-09-19 09:30:00,76.4,76.4,75.66,75.73,126300.0,43.1913,43.1913,42.7729,42.8125,126300.0
2007-09-19 09:35:00,75.73,75.8,75.62,75.77,65900.0,42.8125,42.8521,42.7503,42.8351,65900.0
2007-09-19 09:40:00,75.75,75.79,75.55,75.55,73400.0,42.8238,42.8464,42.7108,42.7108,73400.0
2007-09-19 09:45:00,75.56,75.6,75.32,75.35,76500.0,42.7164,42.739,42.5807,42.5977,76500.0
2007-09-19 09:50:00,75.36,75.6,75.32,75.6,33600.0,42.6033,42.739,42.5807,42.739,33600.0
2007-09-19 09:55:00,75.61,75.73,75.51,75.6,42700.0,42.7447,42.8125,42.6881,42.739,42700.0
2007-09-19 10:00:00,75.6,75.6,75.33,75.49,49000.0,42.739,42.739,42.5864,42.6768,49000.0
2007-09-19 10:05:00,75.52,75.56,75.48,75.53,26900.0,42.6938,42.7164,42.6712,42.6994,26900.0
2007-09-19 10:10:00,75.56,75.76,75.54,75.7,51400.0,42.7164,42.8295,42.7051,42.7956,51400.0
2007-09-19 10:15:00,75.7,75.7,75.57,75.57,67500.0,42.7956,42.7956,42.7221,42.7221,67500.0
2007-09-19 10:20:00,75.57,75.58,75.54,75.56,20800.0,42.7221,42.7277,42.7051,42.7164,20800.0
2007-09-19 10:25:00,75.55,75.66,75.52,75.52,48500.0,42.7108,42.7729,42.6938,42.6938,48500.0
2007-09-19 10:30:00,75.52,75.55,75.45,75.55,45600.0,42.6938,42.7108,42.6542,42.7108,45600.0
2007-09-19 10:35:00,75.55,75.6,75.48,75.52,46100.0,42.7108,42.739,42.6712,42.6938,46100.0
2007-09-19 10:40:00,75.52,75.55,75.47,75.5,25000.0,42.6938,42.7108,42.6655,42.6825,25000.0
2007-09-19 10:45:00,75.5,75.53,75.4,75.4,23900.0,42.6825,42.6994,42.626,42.626,23900.0
2007-09-19 10:50:00,75.4,75.63,75.4,75.6,65900.0,42.626,42.756,42.626,42.739,65900.0
2007-09-19 10:55:00,75.61,75.63,75.45,75.46,30800.0,42.7447,42.756,42.6542,42.6599,30800.0
2007-09-19 11:00:00,75.46,75.55,75.44,75.51,52400.0,42.6599,42.7108,42.6486,42.6881,52400.0
2007-09-19 11:05:00,75.51,75.51,75.46,75.49,43900.0,42.6881,42.6881,42.6599,42.6768,43900.0
2007-09-19 11:10:00,75.48,75.54,75.48,75.5,28700.0,42.6712,42.7051,42.6712,42.6825,28700.0
2007-09-19 11:15:00,75.52,75.63,75.49,75.61,89900.0,42.6938,42.756,42.6768,42.7447,89900.0
2007-09-19 11:20:00,75.61,75.65,75.56,75.6,26300.0,42.7447,42.7673,42.7164,42.739,26300.0
2007-09-19 11:25:00,75.6,75.62,75.41,75.42,49300.0,42.739,42.7503,42.6316,42.6373,49300.0
2007-09-19 11:30:00,75.44,75.5,75.38,75.38,53500.0,42.6486,42.6825,42.6146,42.6146,53500.0
2007-09-19 11:35:00,75.38,75.54,75.33,75.52,74600.0,42.6146,42.7051,42.5864,42.6938,74600.0
2007-09-19 11:40:00,75.52,75.68,75.52,75.65,38500.0,42.6938,42.7842,42.6938,42.7673,38500.0
2007-09-19 11:45:00,75.66,75.74,75.55,75.57,48200.0,42.7729,42.8182,42.7108,42.7221,48200.0
2007-09-19 11:50:00,75.58,75.72,75.55,75.72,39900.0,42.7277,42.8069,42.7108,42.8069,39900.0
2007-09-19 11:55:00,75.71,75.85,75.7,75.85,31700.0,42.8012,42.8804,42.7956,42.8804,31700.0
2007-09-19 12:00:00,75.84,75.9,75.82,75.87,24600.0,42.8747,42.9086,42.8634,42.8917,24600.0
2007-09-19 12:05:00,75.86,75.98,75.86,75.91,38500.0,42.886,42.9538,42.886,42.9143,38500.0
2007-09-19 12:10:00,75.91,75.99,75.9,75.91,33500.0,42.9143,42.9595,42.9086,42.9143,33500.0
2007-09-19 12:15:00,75.9,76.11,75.9,76.07,74800.0,42.9086,43.0273,42.9086,43.0047,74800.0
2007-09-19 12:20:00,76.07,76.09,76.03,76.09,35100.0,43.0047,43.016,42.9821,43.016,35100.0
2007-09-19 12:25:00,76.09,76.18,76.07,76.08,46300.0,43.016,43.0669,43.0047,43.0104,46300.0
2007-09-19 12:30:00,76.08,76.15,75.98,75.98,37300.0,43.0104,43.05,42.9538,42.9538,37300.0
2007-09-19 12:35:00,75.97,76.01,75.88,75.96,35900.0,42.9482,42.9708,42.8973,42.9425,35900.0
2007-09-19 12:40:00,75.96,76.02,75.94,75.97,22700.0,42.9425,42.9765,42.9312,42.9482,22700.0
2007-09-19 12:45:00,75.98,76.13,75.94,76.03,30100.0,42.9538,43.0386,42.9312,42.9821,30100.0
2007-09-19 12:50:00,76.02,76.13,76.0,76.12,52000.0,42.9765,43.0386,42.9652,43.033,52000.0
2007-09-19 12:55:00,76.15,76.2,76.12,76.12,28200.0,43.05,43.0782,43.033,43.033,28200.0
2007-09-19 13:00:00,76.12,76.12,75.98,76.03,26700.0,43.033,43.033,42.9538,42.9821,26700.0
2007-09-19 13:05:00,76.03,76.05,75.96,75.99,26300.0,42.9821,42.9934,42.9425,42.9595,26300.0
2007-09-19 13:10:00,75.97,76.08,75.93,75.96,39100.0,42.9482,43.0104,42.9256,42.9425,39100.0
2007-09-19 13:15:00,75.95,76.08,75.9,76.02,44500.0,42.9369,43.0104,42.9086,42.9765,44500.0
2007-09-19 13:20:00,76.02,76.06,75.92,75.96,15800.0,42.9765,42.9991,42.9199,42.9425,15800.0
2007-09-19 13:25:00,75.94,76.03,75.93,76.03,21600.0,42.9312,42.9821,42.9256,42.9821,21600.0
2007-09-19 13:30:00,76.01,76.11,75.98,76.11,42900.0,42.9708,43.0273,42.9538,43.0273,42900.0
2007-09-19 13:35:00,76.11,76.2,76.1,76.13,25800.0,43.0273,43.0782,43.0217,43.0386,25800.0
2007-09-19 13:40:00,76.11,76.25,76.07,76.25,41700.0,43.0273,43.1065,43.0047,43.1065,41700.0
2007-09-19 13:45:00,76.25,76.28,76.13,76.19,39800.0,43.1065,43.1234,43.0386,43.0726,39800.0
2007-09-19 13:50:00,76.21,76.31,76.11,76.26,33100.0,43.0839,43.1404,43.0273,43.1121,33100.0
2007-09-19 13:55:00,76.26,76.42,76.18,76.3,40200.0,43.1121,43.2026,43.0669,43.1348,40200.0
2007-09-19 14:00:00,76.3,76.32,76.15,76.15,37600.0,43.1348,43.1461,43.05,43.05,37600.0
2007-09-19 14:05:00,76.16,76.2,76.0,76.02,33500.0,43.0556,43.0782,42.9652,42.9765,33500.0
2007-09-19 14:10:00,76.01,76.1,75.93,75.96,48900.0,42.9708,43.0217,42.9256,42.9425,48900.0
2007-09-19 14:15:00,75.95,75.97,75.66,75.7,78600.0,42.9369,42.9482,42.7729,42.7956,78600.0
2007-09-19 14:20:00,75.69,75.73,75.63,75.65,53000.0,42.7899,42.8125,42.756,42.7673,53000.0
2007-09-19 14:25:00,75.67,75.76,75.63,75.72,48800.0,42.7786,42.8295,42.756,42.8069,48800.0
2007-09-19 14:30:00,75.72,75.82,75.67,75.77,37900.0,42.8069,42.8634,42.7786,42.8351,37900.0
2007-09-19 14:35:00,75.77,75.77,75.68,75.72,22500.0,42.8351,42.8351,42.7842,42.8069,22500.0
2007-09-19 14:40:00,75.72,75.77,75.66,75.69,22500.0,42.8069,42.8351,42.7729,42.7899,22500.0
2007-09-19 14:45:00,75.69,75.75,75.66,75.68,33300.0,42.7899,42.8238,42.7729,42.7842,33300.0
2007-09-19 14:50:00,75.69,75.78,75.67,75.77,26400.0,42.7899,42.8408,42.7786,42.8351,26400.0
2007-09-19 14:55:00,75.78,75.88,75.74,75.79,38500.0,42.8408,42.8973,42.8182,42.8464,38500.0
2007-09-19 15:00:00,75.81,75.89,75.77,75.83,30600.0,42.8577,42.903,42.8351,42.869,30600.0
2007-09-19 15:05:00,75.82,75.91,75.81,75.85,28900.0,42.8634,42.9143,42.8577,42.8804,28900.0
2007-09-19 15:10:00,75.84,76.0,75.82,75.99,38000.0,42.8747,42.9652,42.8634,42.9595,38000.0
2007-09-19 15:15:00,76.0,76.25,76.0,76.11,64000.0,42.9652,43.1065,42.9652,43.0273,64000.0
2007-09-19 15:20:00,76.1,76.15,76.03,76.13,25300.0,43.0217,43.05,42.9821,43.0386,25300.0
2007-09-19 15:25:00,76.11,76.17,76.02,76.05,39100.0,43.0273,43.0613,42.9765,42.9934,39100.0
2007-09-19 15:30:00,76.07,76.09,75.96,76.01,37400.0,43.0047,43.016,42.9425,42.9708,37400.0
2007-09-19 15:35:00,75.99,76.02,75.88,76.0,42500.0,42.9595,42.9765,42.8973,42.9652,42500.0
2007-09-19 15:40:00,75.99,76.06,75.9,75.92,70900.0,42.9595,42.9991,42.9086,42.9199,70900.0
2007-09-19 15:45:00,75.92,75.92,75.71,75.74,90000.0,42.9199,42.9199,42.8012,42.8182,90000.0
2007-09-19 15:50:00,75.73,75.84,75.69,75.83,148900.0,42.8125,42.8747,42.7899,42.869,148900.0
2007-09-19 15:55:00,75.83,75.95,75.82,75.94,146300.0,42.869,42.9369,42.8634,42.9312,146300.0
2007-09-20 09:30:00,75.37,75.39,75.05,75.33,71900.0,42.609,42.6203,42.4281,42.5864,71900.0
2007-09-20 09:35:00,75.33,75.59,75.2,75.56,125700.0,42.5864,42.7334,42.5129,42.7164,125700.0
2007-09-20 09:40:00,75.55,75.6,75.18,75.32,197600.0,42.7108,42.739,42.5016,42.5807,197600.0
2007-09-20 09:45:00,75.31,75.32,75.05,75.14,138100.0,42.5751,42.5807,42.4281,42.479,138100.0
2007-09-20 09:50:00,75.11,75.38,75.07,75.25,134200.0,42.462,42.6146,42.4394,42.5412,134200.0
2007-09-20 09:55:00,75.26,75.42,75.17,75.23,59700.0,42.5468,42.6373,42.4959,42.5298,59700.0
2007-09-20 10:00:00,75.22,75.43,75.2,75.4,58900.0,42.5242,42.6429,42.5129,42.626,58900.0
2007-09-20 10:05:00,75.4,75.42,75.23,75.4,43000.0,42.626,42.6373,42.5298,42.626,43000.0
2007-09-20 10:10:00,75.4,75.58,75.36,75.58,60000.0,42.626,42.7277,42.6033,42.7277,60000.0
2007-09-20 10:15:00,75.59,75.63,75.46,75.53,18300.0,42.7334,42.756,42.6599,42.6994,18300.0
2007-09-20 10:20:00,75.52,75.72,75.5,75.59,29500.0,42.6938,42.8069,42.6825,42.7334,29500.0
2007-09-20 10:25:00,75.59,75.64,75.49,75.51,22500.0,42.7334,42.7616,42.6768,42.6881,22500.0
2007-09-20 10:30:00,75.5,75.5,75.39,75.44,33300.0,42.6825,42.6825,42.6203,42.6486,33300.0
2007-09-20 10:35:00,75.45,75.54,75.4,75.44,56000.0,42.6542,42.7051,42.626,42.6486,56000.0
2007-09-20 10:40:00,75.44,75.55,75.44,75.5,36800.0,42.6486,42.7108,42.6486,42.6825,36800.0
2007-09-20 10:45:00,75.49,75.6,75.49,75.5,35700.0,42.6768,42.739,42.6768,42.6825,35700.0
2007-09-20 10:50:00,75.52,75.64,75.51,75.59,40100.0,42.6938,42.7616,42.6881,42.7334,40100.0
2007-09-20 10:55:00,75.6,75.61,75.47,75.47,27000.0,42.739,42.7447,42.6655,42.6655,27000.0
2007-09-20 11:00:00,75.48,75.53,75.45,75.5,21100.0,42.6712,42.6994,42.6542,42.6825,21100.0
2007-09-20 11:05:00,75.5,75.59,75.49,75.5,22800.0,42.6825,42.7334,42.6768,42.6825,22800.0
2007-09-20 11:10:00,75.5,75.51,75.37,75.4,40200.0,42.6825,42.6881,42.609,42.626,40200.0
2007-09-20 11:15:00,75.42,75.46,75.36,75.36,28300.0,42.6373,42.6599,42.6033,42.6033,28300.0
2007-09-20 11:20:00,75.36,75.37,75.27,75.29,28000.0,42.6033,42.609,42.5525,42.5638,28000.0
2007-09-20 11:25:00,75.26,75.3,75.22,75.26,52400.0,42.5468,42.5694,42.5242,42.5468,52400.0
2007-09-20 11:30:00,75.27,75.36,75.23,75.25,35900.0,42.5525,42.6033,42.5298,42.5412,35900.0
2007-09-20 11:35:00,75.24,75.35,75.22,75.32,33900.0,42.5355,42.5977,42.5242,42.5807,33900.0
2007-09-20 11:40:00,75.32,75.39,75.28,75.34,34100.0,42.5807,42.6203,42.5581,42.592,34100.0
2007-09-20 11:45:00,75.33,75.34,75.28,75.32,22600.0,42.5864,42.592,42.5581,42.5807,22600.0
2007-09-20 11:50:00,75.3,75.4,75.3,75.37,38300.0,42.5694,42.626,42.5694,42.609,38300.0
2007-09-20 11:55:00,75.37,75.45,75.35,75.45,16300.0,42.609,42.6542,42.5977,42.6542,16300.0
2007-09-20 12:00:00,75.45,75.57,75.43,75.55,37500.0,42.6542,42.7221,42.6429,42.7108,37500.0
2007-09-20 12:05:00,75.53,75.56,75.49,75.56,21200.0,42.6994,42.7164,42.6768,42.7164,21200.0
2007-09-20 12:10:00,75.56,75.56,75.47,75.5,22000.0,42.7164,42.7164,42.6655,42.6825,22000.0
2007-09-20 12:15:00,75.5,75.57,75.45,75.57,20800.0,42.6825,42.7221,42.6542,42.7221,20800.0
2007-09-20 12:20:00,75.56,75.62,75.53,75.58,22500.0,42.7164,42.7503,42.6994,42.7277,22500.0
2007-09-20 12:25:00,75.58,75.6,75.44,75.44,36200.0,42.7277,42.739,42.6486,42.6486,36200.0
2007-09-20 12:30:00,75.45,75.48,75.43,75.45,24900.0,42.6542,42.6712,42.6429,42.6542,24900.0
2007-09-20 12:35:00,75.44,75.46,75.39,75.39,24400.0,42.6486,42.6599,42.6203,42.6203,24400.0
2007-09-20 12:40:00,75.39,75.39,75.25,75.27,49800.0,42.6203,42.6203,42.5412,42.5525,49800.0
2007-09-20 12:45:00,75.27,75.32,75.25,75.3,33000.0,42.5525,42.5807,42.5412,42.5694,33000.0
2007-09-20 12:50:00,75.3,75.35,75.27,75.33,23200.0,42.5694,42.5977,42.5525,42.5864,23200.0
2007-09-20 12:55:00,75.34,75.35,75.26,75.28,34600.0,42.592,42.5977,42.5468,42.5581,34600.0
2007-09-20 13:00:00,75.28,75.3,75.24,75.3,22500.0,42.5581,42.5694,42.5355,42.5694,22500.0
2007-09-20 13:05:00,75.3,75.32,75.26,75.26,26400.0,42.5694,42.5807,42.5468,42.5468,26400.0
2007-09-20 13:10:00,75.27,75.29,75.25,75.29,12900.0,42.5525,42.5638,42.5412,42.5638,12900.0
2007-09-20 13:15:00,75.29,75.33,75.2,75.25,45400.0,42.5638,42.5864,42.5129,42.5412,45400.0
2007-09-20 13:20:00,75.27,75.3,75.21,75.3,30800.0,42.5525,42.5694,42.5185,42.5694,30800.0
2007-09-20 13:25:00,75.29,75.33,75.28,75.32,26500.0,42.5638,42.5864,42.5581,42.5807,26500.0
2007-09-20 13:30:00,75.31,75.38,75.31,75.36,26800.0,42.5751,42.6146,42.5751,42.6033,26800.0
2007-09-20 13:35:00,75.36,75.39,75.27,75.37,32600.0,42.6033,42.6203,42.5525,42.609,32600.0
2007-09-20 13:40:00,75.39,75.43,75.38,75.42,19700.0,42.6203,42.6429,42.6146,42.6373,19700.0
2007-09-20 13:45:00,75.43,75.46,75.34,75.36,34000.0,42.6429,42.6599,42.592,42.6033,34000.0
2007-09-20 13:50:00,75.35,75.37,75.31,75.31,23100.0,42.5977,42.609,42.5751,42.5751,23100.0
2007-09-20 13:55:00,75.32,75.37,75.31,75.37,31200.0,42.5807,42.609,42.5751,42.609,31200.0
2007-09-20 14:00:00,75.35,75.42,75.35,75.42,40300.0,42.5977,42.6373,42.5977,42.6373,40300.0
2007-09-20 14:05:00,75.42,75.45,75.37,75.4,43400.0,42.6373,42.6542,42.609,42.626,43400.0
2007-09-20 14:10:00,75.41,75.46,75.4,75.43,28300.0,42.6316,42.6599,42.626,42.6429,28300.0
2007-09-20 14:15:00,75.44,75.52,75.4,75.45,25200.0,42.6486,42.6938,42.626,42.6542,25200.0
2007-09-20 14:20:00,75.44,75.47,75.4,75.42,26600.0,42.6486,42.6655,42.626,42.6373,26600.0
2007-09-20 14:25:00,75.42,75.43,75.34,75.36,19800.0,42.6373,42.6429,42.592,42.6033,19800.0
2007-09-20 14:30:00,75.36,75.45,75.34,75.41,28400.0,42.6033,42.6542,42.592,42.6316,28400.0
2007-09-20 14:35:00,75.41,75.41,75.25,75.41,50200.0,42.6316,42.6316,42.5412,42.6316,50200.0
2007-09-20 14:40:00,75.42,75.48,75.33,75.33,40400.0,42.6373,42.6712,42.5864,42.5864,40400.0
2007-09-20 14:45:00,75.31,75.37,75.24,75.29,36400.0,42.5751,42.609,42.5355,42.5638,36400.0
2007-09-20 14:50:00,75.25,75.39,75.24,75.34,15600.0,42.5412,42.6203,42.5355,42.592,15600.0
2007-09-20 14:55:00,75.36,75.38,75.3,75.3,14800.0,42.6033,42.6146,42.5694,42.5694,14800.0
2007-09-20 15:00:00,75.32,75.32,75.18,75.22,46500.0,42.5807,42.5807,42.5016,42.5242,46500.0
2007-09-20 15:05:00,75.22,75.24,75.18,75.21,32300.0,42.5242,42.5355,42.5016,42.5185,32300.0
2007-09-20 15:10:00,75.21,75.36,75.2,75.33,61500.0,42.5185,42.6033,42.5129,42.5864,61500.0
2007-09-20 15:15:00,75.34,75.36,75.22,75.28,63100.0,42.592,42.6033,42.5242,42.5581,63100.0
2007-09-20 15:20:00,75.28,75.29,75.21,75.22,36000.0,42.5581,42.5638,42.5185,42.5242,36000.0
2007-09-20 15:25:00,75.21,75.24,75.2,75.21,40500.0,42.5185,42.5355,42.5129,42.5185,40500.0
2007-09-20 15:30:00,75.21,75.21,75.15,75.19,65000.0,42.5185,42.5185,42.4846,42.5072,65000.0
2007-09-20 15:35:00,75.2,75.2,75.07,75.09,90300.0,42.5129,42.5129,42.4394,42.4507,90300.0
2007-09-20 15:40:00,75.09,75.26,75.09,75.26,158400.0,42.4507,42.5468,42.4507,42.5468,158400.0
2007-09-20 15:45:00,75.26,75.31,75.22,75.25,148000.0,42.5468,42.5751,42.5242,42.5412,148000.0
2007-09-20 15:50:00,75.25,75.35,75.23,75.33,121900.0,42.5412,42.5977,42.5298,42.5864,121900.0
2007-09-20 15:55:00,75.33,75.34,75.18,75.2,165400.0,42.5864,42.592,42.5016,42.5129,165400.0
2007-09-21 09:30:00,75.33,76.05,75.33,75.75,1718600.0,42.5864,42.9934,42.5864,42.8238,1718600.0
2007-09-21 09:35:00,75.79,76.01,75.69,75.69,56600.0,42.8464,42.9708,42.7899,42.7899,56600.0
2007-09-21 09:40:00,75.74,75.87,75.74,75.83,24000.0,42.8182,42.8917,42.8182,42.869,24000.0
2007-09-21 09:45:00,75.83,75.9,75.76,75.78,29100.0,42.869,42.9086,42.8295,42.8408,29100.0
2007-09-21 09:50:00,75.78,75.95,75.63,75.95,40800.0,42.8408,42.9369,42.756,42.9369,40800.0
2007-09-21 09:55:00,75.94,75.99,75.82,75.88,25300.0,42.9312,42.9595,42.8634,42.8973,25300.0
2007-09-21 10:00:00,75.9,76.03,75.9,76.03,28100.0,42.9086,42.9821,42.9086,42.9821,28100.0
2007-09-21 10:05:00,76.04,76.08,75.96,76.05,42500.0,42.9878,43.0104,42.9425,42.9934,42500.0
2007-09-21 10:10:00,76.05,76.23,76.04,76.23,27100.0,42.9934,43.0952,42.9878,43.0952,27100.0
2007-09-21 10:15:00,76.24,76.25,76.2,76.24,19400.0,43.1008,43.1065,43.0782,43.1008,19400.0
2007-09-21 10:20:00,76.24,76.3,76.19,76.25,46300.0,43.1008,43.1348,43.0726,43.1065,46300.0
2007-09-21 10:25:00,76.25,76.3,76.1,76.18,49600.0,43.1065,43.1348,43.0217,43.0669,49600.0
2007-09-21 10:30:00,76.19,76.2,76.1,76.1,11700.0,43.0726,43.0782,43.0217,43.0217,11700.0
2007-09-21 10:35:00,76.12,76.14,76.05,76.1,24600.0,43.033,43.0443,42.9934,43.0217,24600.0
2007-09-21 10:40:00,76.1,76.1,75.95,75.97,21600.0,43.0217,43.0217,42.9369,42.9482,21600.0
2007-09-21 10:45:00,75.95,75.96,75.73,75.73,27200.0,42.9369,42.9425,42.8125,42.8125,27200.0
2007-09-21 10:50:00,75.73,75.76,75.65,75.7,23800.0,42.8125,42.8295,42.7673,42.7956,23800.0
2007-09-21 10:55:00,75.69,75.75,75.67,75.72,30400.0,42.7899,42.8238,42.7786,42.8069,30400.0
2007-09-21 11:00:00,75.7,75.87,75.7,75.81,25900.0,42.7956,42.8917,42.7956,42.8577,25900.0
2007-09-21 11:05:00,75.81,75.93,75.81,75.86,24800.0,42.8577,42.9256,42.8577,42.886,24800.0
2007-09-21 11:10:00,75.84,75.88,75.74,75.74,26100.0,42.8747,42.8973,42.8182,42.8182,26100.0
2007-09-21 11:15:00,75.73,75.73,75.63,75.65,21000.0,42.8125,42.8125,42.756,42.7673,21000.0
2007-09-21 11:20:00,75.63,75.72,75.62,75.7,21100.0,42.756,42.8069,42.7503,42.7956,21100.0
2007-09-21 11:25:00,75.7,75.75,75.69,75.72,17300.0,42.7956,42.8238,42.7899,42.8069,17300.0
2007-09-21 11:30:00,75.71,75.71,75.61,75.67,10600.0,42.8012,42.8012,42.7447,42.7786,10600.0
2007-09-21 11:35:00,75.68,75.78,75.66,75.7,18900.0,42.7842,42.8408,42.7729,42.7956,18900.0
2007-09-21 11:40:00,75.72,75.8,75.72,75.75,12400.0,42.8069,42.8521,42.8069,42.8238,12400.0
2007-09-21 11:45:00,75.74,75.8,75.73,75.79,25300.0,42.8182,42.8521,42.8125,42.8464,25300.0
2007-09-21 11:50:00,75.79,75.85,75.73,75.75,24700.0,42.8464,42.8804,42.8125,42.8238,24700.0
2007-09-21 11:55:00,75.77,75.81,75.73,75.77,12700.0,42.8351,42.8577,42.8125,42.8351,12700.0
2007-09-21 12:00:00,75.78,75.8,75.74,75.78,15400.0,42.8408,42.8521,42.8182,42.8408,15400.0
2007-09-21 12:05:00,75.78,75.88,75.78,75.87,14600.0,42.8408,42.8973,42.8408,42.8917,14600.0
2007-09-21 12:10:00,75.88,75.95,75.87,75.95,7700.0,42.8973,42.9369,42.8917,42.9369,7700.0
2007-09-21 12:15:00,75.94,75.95,75.91,75.92,11500.0,42.9312,42.9369,42.9143,42.9199,11500.0
2007-09-21 12:20:00,75.92,75.93,75.78,75.78,11000.0,42.9199,42.9256,42.8408,42.8408,11000.0
2007-09-21 12:25:00,75.78,75.8,75.76,75.79,12200.0,42.8408,42.8521,42.8295,42.8464,12200.0
2007-09-21 12:30:00,75.8,75.92,75.8,75.92,9600.0,42.8521,42.9199,42.8521,42.9199,9600.0
2007-09-21 12:35:00,75.91,75.92,75.86,75.86,8100.0,42.9143,42.9199,42.886,42.886,8100.0
2007-09-21 12:40:00,75.86,75.86,75.74,75.76,10400.0,42.886,42.886,42.8182,42.8295,10400.0
2007-09-21 12:45:00,75.75,75.8,75.75,75.8,15400.0,42.8238,42.8521,42.8238,42.8521,15400.0
2007-09-21 12:50:00,75.79,75.8,75.76,75.77,8200.0,42.8464,42.8521,42.8295,42.8351,8200.0
2007-09-21 12:55:00,75.77,75.78,75.74,75.77,17900.0,42.8351,42.8408,42.8182,42.8351,17900.0
2007-09-21 13:00:00,75.76,75.8,75.74,75.78,18900.0,42.8295,42.8521,42.8182,42.8408,18900.0
2007-09-21 13:05:00,75.79,75.79,75.76,75.78,7700.0,42.8464,42.8464,42.8295,42.8408,7700.0
2007-09-21 13:10:00,75.77,75.86,75.76,75.86,12600.0,42.8351,42.886,42.8295,42.886,12600.0
2007-09-21 13:15:00,75.85,75.86,75.76,75.8,12100.0,42.8804,42.886,42.8295,42.8521,12100.0
2007-09-21 13:20:00,75.8,75.87,75.79,75.86,17200.0,42.8521,42.8917,42.8464,42.886,17200.0
2007-09-21 13:25:00,75.86,75.88,75.85,75.88,9500.0,42.886,42.8973,42.8804,42.8973,9500.0
2007-09-21 13:30:00,75.88,75.94,75.87,75.94,16400.0,42.8973,42.9312,42.8917,42.9312,16400.0
2007-09-21 13:35:00,75.92,76.0,75.91,76.0,14100.0,42.9199,42.9652,42.9143,42.9652,14100.0
2007-09-21 13:40:00,75.99,76.05,75.97,76.03,12700.0,42.9595,42.9934,42.9482,42.9821,12700.0
2007-09-21 13:45:00,76.03,76.1,76.02,76.07,23900.0,42.9821,43.0217,42.9765,43.0047,23900.0
2007-09-21 13:50:00,76.07,76.09,76.03,76.06,21300.0,43.0047,43.016,42.9821,42.9991,21300.0
2007-09-21 13:55:00,76.06,76.08,75.27,76.01,45000.0,42.9991,43.0104,42.5525,42.9708,45000.0
2007-09-21 14:00:00,76.02,76.02,75.94,75.94,25900.0,42.9765,42.9765,42.9312,42.9312,25900.0
2007-09-21 14:05:00,75.95,75.95,75.88,75.92,24000.0,42.9369,42.9369,42.8973,42.9199,24000.0
2007-09-21 14:10:00,75.92,75.92,75.78,75.85,21200.0,42.9199,42.9199,42.8408,42.8804,21200.0
2007-09-21 14:15:00,75.86,75.92,75.83,75.85,22200.0,42.886,42.9199,42.869,42.8804,22200.0
2007-09-21 14:20:00,75.85,75.87,75.79,75.81,20600.0,42.8804,42.8917,42.8464,42.8577,20600.0
2007-09-21 14:25:00,75.81,75.85,75.8,75.81,22600.0,42.8577,42.8804,42.8521,42.8577,22600.0
2007-09-21 14:30:00,75.81,75.91,75.81,75.89,12400.0,42.8577,42.9143,42.8577,42.903,12400.0
2007-09-21 14:35:00,75.9,75.9,75.86,75.86,29300.0,42.9086,42.9086,42.886,42.886,29300.0
2007-09-21 14:40:00,75.85,75.85,75.75,75.77,28600.0,42.8804,42.8804,42.8238,42.8351,28600.0
2007-09-21 14:45:00,75.76,75.84,75.75,75.79,34700.0,42.8295,42.8747,42.8238,42.8464,34700.0
2007-09-21 14:50:00,75.8,75.8,75.71,75.75,21200.0,42.8521,42.8521,42.8012,42.8238,21200.0
2007-09-21 14:55:00,75.75,75.75,75.67,75.67,23300.0,42.8238,42.8238,42.7786,42.7786,23300.0
2007-09-21 15:00:00,75.66,75.78,75.65,75.78,35900.0,42.7729,42.8408,42.7673,42.8408,35900.0
2007-09-21 15:05:00,75.78,75.78,75.71,75.75,18000.0,42.8408,42.8408,42.8012,42.8238,18000.0
2007-09-21 15:10:00,75.74,75.83,75.73,75.83,27300.0,42.8182,42.869,42.8125,42.869,27300.0
2007-09-21 15:15:00,75.84,75.85,75.73,75.73,35200.0,42.8747,42.8804,42.8125,42.8125,35200.0
2007-09-21 15:20:00,75.74,75.75,75.67,75.71,30200.0,42.8182,42.8238,42.7786,42.8012,30200.0
2007-09-21 15:25:00,75.71,75.71,75.59,75.61,26100.0,42.8012,42.8012,42.7334,42.7447,26100.0
2007-09-21 15:30:00,75.63,75.66,75.56,75.57,28000.0,42.756,42.7729,42.7164,42.7221,28000.0
2007-09-21 15:35:00,75.59,75.63,75.56,75.63,20900.0,42.7334,42.756,42.7164,42.756,20900.0
2007-09-21 15:40:00,75.63,75.72,75.63,75.69,63900.0,42.756,42.8069,42.756,42.7899,63900.0
2007-09-21 15:45:00,75.69,75.8,75.68,75.74,66400.0,42.7899,42.8521,42.7842,42.8182,66400.0
2007-09-21 15:50:00,75.74,75.77,75.69,75.69,83100.0,42.8182,42.8351,42.7899,42.7899,83100.0
2007-09-21 15:55:00,75.69,75.75,75.64,75.67,144200.0,42.7899,42.8238,42.7616,42.7786,144200.0
2007-09-24 09:30:00,75.66,75.75,75.31,75.54,96800.0,42.7729,42.8238,42.5751,42.7051,96800.0
2007-09-24 09:35:00,75.52,75.63,75.35,75.43,79700.0,42.6938,42.756,42.5977,42.6429,79700.0
2007-09-24 09:40:00,75.41,75.6,75.4,75.45,24700.0,42.6316,42.739,42.626,42.6542,24700.0
2007-09-24 09:45:00,75.49,75.56,75.42,75.55,23200.0,42.6768,42.7164,42.6373,42.7108,23200.0
2007-09-24 09:50:00,75.54,75.56,75.47,75.51,40600.0,42.7051,42.7164,42.6655,42.6881,40600.0
2007-09-24 09:55:00,75.5,75.56,75.44,75.44,25900.0,42.6825,42.7164,42.6486,42.6486,25900.0
2007-09-24 10:00:00,75.46,75.54,75.42,75.53,19200.0,42.6599,42.7051,42.6373,42.6994,19200.0
2007-09-24 10:05:00,75.53,75.54,75.43,75.46,34000.0,42.6994,42.7051,42.6429,42.6599,34000.0
2007-09-24 10:10:00,75.48,75.52,75.45,75.45,29400.0,42.6712,42.6938,42.6542,42.6542,29400.0
2007-09-24 10:15:00,75.47,75.59,75.47,75.54,20400.0,42.6655,42.7334,42.6655,42.7051,20400.0
2007-09-24 10:20:00,75.53,75.74,75.53,75.74,20500.0,42.6994,42.8182,42.6994,42.8182,20500.0
2007-09-24 10:25:00,75.73,75.94,75.73,75.88,88600.0,42.8125,42.9312,42.8125,42.8973,88600.0
2007-09-24 10:30:00,75.87,75.88,75.61,75.7,47500.0,42.8917,42.8973,42.7447,42.7956,47500.0
2007-09-24 10:35:00,75.7,75.75,75.55,75.62,39000.0,42.7956,42.8238,42.7108,42.7503,39000.0
2007-09-24 10:40:00,75.64,75.91,75.63,75.91,33200.0,42.7616,42.9143,42.756,42.9143,33200.0
2007-09-24 10:45:00,75.91,76.03,75.83,75.84,116300.0,42.9143,42.9821,42.869,42.8747,116300.0
2007-09-24 10:50:00,75.84,75.9,75.83,75.87,20400.0,42.8747,42.9086,42.869,42.8917,20400.0
2007-09-24 10:55:00,75.87,75.96,75.85,75.89,40200.0,42.8917,42.9425,42.8804,42.903,40200.0
2007-09-24 11:00:00,75.89,75.92,75.85,75.85,34200.0,42.903,42.9199,42.8804,42.8804,34200.0
2007-09-24 11:05:00,75.85,75.94,75.85,75.92,19000.0,42.8804,42.9312,42.8804,42.9199,19000.0
2007-09-24 11:10:00,75.92,76.01,75.87,75.89,15300.0,42.9199,42.9708,42.8917,42.903,15300.0
2007-09-24 11:15:00,75.89,75.91,75.84,75.89,18300.0,42.903,42.9143,42.8747,42.903,18300.0
2007-09-24 11:20:00,75.9,76.2,75.89,76.1,43900.0,42.9086,43.0782,42.903,43.0217,43900.0
2007-09-24 11:25:00,76.08,76.17,76.06,76.16,25400.0,43.0104,43.0613,42.9991,43.0556,25400.0
2007-09-24 11:30:00,76.16,76.19,76.11,76.13,24800.0,43.0556,43.0726,43.0273,43.0386,24800.0
2007-09-24 11:35:00,76.14,76.14,76.1,76.11,15600.0,43.0443,43.0443,43.0217,43.0273,15600.0
2007-09-24 11:40:00,76.11,76.12,75.95,76.02,31900.0,43.0273,43.033,42.9369,42.9765,31900.0
2007-09-24 11:45:00,76.02,76.04,75.97,76.03,9200.0,42.9765,42.9878,42.9482,42.9821,9200.0
2007-09-24 11:50:00,76.02,76.18,76.0,76.16,28300.0,42.9765,43.0669,42.9652,43.0556,28300.0
2007-09-24 11:55:00,76.17,76.22,76.09,76.12,29500.0,43.0613,43.0895,43.016,43.033,29500.0
2007-09-24 12:00:00,76.13,76.15,76.09,76.09,18200.0,43.0386,43.05,43.016,43.016,18200.0
2007-09-24 12:05:00,76.07,76.16,75.97,75.99,25700.0,43.0047,43.0556,42.9482,42.9595,25700.0
2007-09-24 12:10:00,75.97,76.16,75.97,75.99,81700.0,42.9482,43.0556,42.9482,42.9595,81700.0
2007-09-24 12:15:00,76.0,76.0,75.94,75.97,25200.0,42.9652,42.9652,42.9312,42.9482,25200.0
2007-09-24 12:20:00,75.96,75.96,75.88,75.9,12500.0,42.9425,42.9425,42.8973,42.9086,12500.0
2007-09-24 12:25:00,75.87,75.94,75.84,75.94,11800.0,42.8917,42.9312,42.8747,42.9312,11800.0
2007-09-24 12:30:00,75.92,75.94,75.86,75.9,19400.0,42.9199,42.9312,42.886,42.9086,19400.0
2007-09-24 12:35:00,75.9,75.97,75.86,75.93,42600.0,42.9086,42.9482,42.886,42.9256,42600.0
2007-09-24 12:40:00,75.96,76.05,75.96,76.0,28300.0,42.9425,42.9934,42.9425,42.9652,28300.0
2007-09-24 12:45:00,76.0,76.03,75.98,76.01,9400.0,42.9652,42.9821,42.9538,42.9708,9400.0
2007-09-24 12:50:00,76.01,76.02,75.9,75.93,15500.0,42.9708,42.9765,42.9086,42.9256,15500.0
2007-09-24 12:55:00,75.9,75.9,75.78,75.89,29700.0,42.9086,42.9086,42.8408,42.903,29700.0
2007-09-24 13:00:00,75.89,75.9,75.87,75.9,12600.0,42.903,42.9086,42.8917,42.9086,12600.0
2007-09-24 13:05:00,75.9,75.95,75.89,75.95,16100.0,42.9086,42.9369,42.903,42.9369,16100.0
2007-09-24 13:10:00,75.95,75.96,75.86,75.89,16700.0,42.9369,42.9425,42.886,42.903,16700.0
2007-09-24 13:15:00,75.91,75.98,75.86,75.95,18600.0,42.9143,42.9538,42.886,42.9369,18600.0
2007-09-24 13:20:00,75.96,75.96,75.76,75.78,25700.0,42.9425,42.9425,42.8295,42.8408,25700.0
2007-09-24 13:25:00,75.77,75.81,75.72,75.77,16400.0,42.8351,42.8577,42.8069,42.8351,16400.0
2007-09-24 13:30:00,75.79,75.79,75.6,75.73,46000.0,42.8464,42.8464,42.739,42.8125,46000.0
2007-09-24 13:35:00,75.74,75.77,75.7,75.71,18700.0,42.8182,42.8351,42.7956,42.8012,18700.0
2007-09-24 13:40:00,75.73,75.82,75.73,75.77,10800.0,42.8125,42.8634,42.8125,42.8351,10800.0
2007-09-24 13:45:00,75.77,75.8,75.72,75.73,25800.0,42.8351,42.8521,42.8069,42.8125,25800.0
2007-09-24 13:50:00,75.76,75.81,75.71,75.79,24900.0,42.8295,42.8577,42.8012,42.8464,24900.0
2007-09-24 13:55:00,75.79,75.91,75.76,75.84,33500.0,42.8464,42.9143,42.8295,42.8747,33500.0
2007-09-24 14:00:00,75.82,75.87,75.82,75.85,16200.0,42.8634,42.8917,42.8634,42.8804,16200.0
2007-09-24 14:05:00,75.85,75.94,75.83,75.9,23800.0,42.8804,42.9312,42.869,42.9086,23800.0
2007-09-24 14:10:00,75.89,75.9,75.79,75.82,14300.0,42.903,42.9086,42.8464,42.8634,14300.0
2007-09-24 14:15:00,75.81,75.93,75.81,75.91,15200.0,42.8577,42.9256,42.8577,42.9143,15200.0
2007-09-24 14:20:00,75.92,75.95,75.79,75.79,18900.0,42.9199,42.9369,42.8464,42.8464,18900.0
2007-09-24 14:25:00,75.79,75.8,75.69,75.7,44900.0,42.8464,42.8521,42.7899,42.7956,44900.0
2007-09-24 14:30:00,75.68,75.76,75.66,75.7,24500.0,42.7842,42.8295,42.7729,42.7956,24500.0
2007-09-24 14:35:00,75.7,75.74,75.6,75.66,35100.0,42.7956,42.8182,42.739,42.7729,35100.0
2007-09-24 14:40:00,75.68,75.68,75.54,75.58,33300.0,42.7842,42.7842,42.7051,42.7277,33300.0
2007-09-24 14:45:00,75.56,75.59,75.5,75.54,33800.0,42.7164,42.7334,42.6825,42.7051,33800.0
2007-09-24 14:50:00,75.56,75.6,75.56,75.57,21100.0,42.7164,42.739,42.7164,42.7221,21100.0
2007-09-24 14:55:00,75.57,75.58,75.51,75.56,22400.0,42.7221,42.7277,42.6881,42.7164,22400.0
2007-09-24 15:00:00,75.54,75.55,75.41,75.51,47200.0,42.7051,42.7108,42.6316,42.6881,47200.0
2007-09-24 15:05:00,75.51,75.57,75.5,75.52,31300.0,42.6881,42.7221,42.6825,42.6938,31300.0
2007-09-24 15:10:00,75.51,75.52,75.4,75.42,30100.0,42.6881,42.6938,42.626,42.6373,30100.0
2007-09-24 15:15:00,75.41,75.49,75.4,75.49,85500.0,42.6316,42.6768,42.626,42.6768,85500.0
2007-09-24 15:20:00,75.49,75.56,75.48,75.52,36300.0,42.6768,42.7164,42.6712,42.6938,36300.0
2007-09-24 15:25:00,75.52,75.57,75.47,75.56,34800.0,42.6938,42.7221,42.6655,42.7164,34800.0
2007-09-24 15:30:00,75.56,75.59,75.44,75.44,34200.0,42.7164,42.7334,42.6486,42.6486,34200.0
2007-09-24 15:35:00,75.43,75.47,75.35,75.4,66900.0,42.6429,42.6655,42.5977,42.626,66900.0
2007-09-24 15:40:00,75.41,75.45,75.37,75.4,48600.0,42.6316,42.6542,42.609,42.626,48600.0
2007-09-24 15:45:00,75.4,75.48,75.38,75.47,34500.0,42.626,42.6712,42.6146,42.6655,34500.0
2007-09-24 15:50:00,75.48,75.48,75.4,75.45,55200.0,42.6712,42.6712,42.626,42.6542,55200.0
2007-09-24 15:55:00,75.45,75.46,75.37,75.43,72500.0,42.6542,42.6599,42.609,42.6429,72500.0
2007-09-25 09:30:00,75.18,75.29,74.93,74.95,111200.0,42.5016,42.5638,42.3602,42.3716,111200.0
2007-09-25 09:35:00,74.95,75.41,74.9,74.92,123600.0,42.3716,42.6316,42.3433,42.3546,123600.0
2007-09-25 09:40:00,74.92,75.06,74.85,74.9,72500.0,42.3546,42.4337,42.315,42.3433,72500.0
2007-09-25 09:45:00,74.91,74.93,74.56,74.88,144000.0,42.3489,42.3602,42.1511,42.332,144000.0
2007-09-25 09:50:00,74.88,75.0,74.82,74.85,83100.0,42.332,42.3998,42.2981,42.315,83100.0
2007-09-25 09:55:00,74.83,74.84,74.64,74.81,77100.0,42.3037,42.3094,42.1963,42.2924,77100.0
2007-09-25 10:00:00,74.83,74.85,74.65,74.77,51300.0,42.3037,42.315,42.202,42.2698,51300.0
2007-09-25 10:05:00,74.7,74.88,74.69,74.84,76900.0,42.2302,42.332,42.2246,42.3094,76900.0
2007-09-25 10:10:00,74.86,75.0,74.8,74.96,63000.0,42.3207,42.3998,42.2868,42.3772,63000.0
2007-09-25 10:15:00,74.96,75.07,74.91,75.02,62800.0,42.3772,42.4394,42.3489,42.4111,62800.0
2007-09-25 10:20:00,75.03,75.06,74.92,75.0,49800.0,42.4168,42.4337,42.3546,42.3998,49800.0
2007-09-25 10:25:00,75.0,75.1,75.0,75.09,75000.0,42.3998,42.4564,42.3998,42.4507,75000.0
2007-09-25 10:30:00,75.09,75.13,75.0,75.05,30100.0,42.4507,42.4733,42.3998,42.4281,30100.0
2007-09-25 10:35:00,75.04,75.27,75.04,75.25,46200.0,42.4224,42.5525,42.4224,42.5412,46200.0
2007-09-25 10:40:00,75.24,75.34,75.19,75.3,56700.0,42.5355,42.592,42.5072,42.5694,56700.0
2007-09-25 10:45:00,75.29,75.39,75.23,75.26,34000.0,42.5638,42.6203,42.5298,42.5468,34000.0
2007-09-25 10:50:00,75.26,75.39,75.22,75.36,20900.0,42.5468,42.6203,42.5242,42.6033,20900.0
2007-09-25 10:55:00,75.35,75.39,75.21,75.27,17900.0,42.5977,42.6203,42.5185,42.5525,17900.0
2007-09-25 11:00:00,75.26,75.36,75.26,75.34,17700.0,42.5468,42.6033,42.5468,42.592,17700.0
2007-09-25 11:05:00,75.32,75.52,75.32,75.45,45200.0,42.5807,42.6938,42.5807,42.6542,45200.0
2007-09-25 11:10:00,75.46,75.62,75.4,75.44,112100.0,42.6599,42.7503,42.626,42.6486,112100.0
2007-09-25 11:15:00,75.44,75.45,75.35,75.44,38500.0,42.6486,42.6542,42.5977,42.6486,38500.0
2007-09-25 11:20:00,75.43,75.43,75.33,75.35,33000.0,42.6429,42.6429,42.5864,42.5977,33000.0
2007-09-25 11:25:00,75.35,75.45,75.3,75.4,34000.0,42.5977,42.6542,42.5694,42.626,34000.0
2007-09-25 11:30:00,75.39,75.43,75.36,75.42,23500.0,42.6203,42.6429,42.6033,42.6373,23500.0
2007-09-25 11:35:00,75.42,75.46,75.31,75.33,35200.0,42.6373,42.6599,42.5751,42.5864,35200.0
2007-09-25 11:40:00,75.33,75.4,75.31,75.35,23100.0,42.5864,42.626,42.5751,42.5977,23100.0
2007-09-25 11:45:00,75.35,75.4,75.35,75.4,20100.0,42.5977,42.626,42.5977,42.626,20100.0
2007-09-25 11:50:00,75.4,75.45,75.38,75.41,21400.0,42.626,42.6542,42.6146,42.6316,21400.0
2007-09-25 11:55:00,75.41,75.5,75.38,75.49,30900.0,42.6316,42.6825,42.6146,42.6768,30900.0
2007-09-25 12:00:00,75.48,75.48,75.36,75.36,17500.0,42.6712,42.6712,42.6033,42.6033,17500.0
2007-09-25 12:05:00,75.36,75.45,75.36,75.45,19400.0,42.6033,42.6542,42.6033,42.6542,19400.0
2007-09-25 12:10:00,75.45,75.49,75.39,75.42,25100.0,42.6542,42.6768,42.6203,42.6373,25100.0
2007-09-25 12:15:00,75.42,75.54,75.42,75.51,27100.0,42.6373,42.7051,42.6373,42.6881,27100.0
2007-09-25 12:20:00,75.51,75.59,75.51,75.56,25300.0,42.6881,42.7334,42.6881,42.7164,25300.0
2007-09-25 12:25:00,75.57,75.63,75.53,75.53,64300.0,42.7221,42.756,42.6994,42.6994,64300.0
2007-09-25 12:30:00,75.52,75.55,75.48,75.55,29900.0,42.6938,42.7108,42.6712,42.7108,29900.0
2007-09-25 12:35:00,75.55,75.61,75.51,75.53,32500.0,42.7108,42.7447,42.6881,42.6994,32500.0
2007-09-25 12:40:00,75.52,75.54,75.5,75.52,13100.0,42.6938,42.7051,42.6825,42.6938,13100.0
2007-09-25 12:45:00,75.53,75.66,75.52,75.61,35600.0,42.6994,42.7729,42.6938,42.7447,35600.0
2007-09-25 12:50:00,75.6,75.69,75.57,75.62,16600.0,42.739,42.7899,42.7221,42.7503,16600.0
2007-09-25 12:55:00,75.63,75.73,75.63,75.69,21600.0,42.756,42.8125,42.756,42.7899,21600.0
2007-09-25 13:00:00,75.68,75.68,75.59,75.59,26600.0,42.7842,42.7842,42.7334,42.7334,26600.0
2007-09-25 13:05:00,75.6,75.63,75.52,75.52,20000.0,42.739,42.756,42.6938,42.6938,20000.0
2007-09-25 13:10:00,75.52,75.58,75.51,75.57,18700.0,42.6938,42.7277,42.6881,42.7221,18700.0
2007-09-25 13:15:00,75.56,75.67,75.55,75.55,29200.0,42.7164,42.7786,42.7108,42.7108,29200.0
2007-09-25 13:20:00,75.55,75.58,75.53,75.57,17100.0,42.7108,42.7277,42.6994,42.7221,17100.0
2007-09-25 13:25:00,75.56,75.65,75.56,75.65,31900.0,42.7164,42.7673,42.7164,42.7673,31900.0
2007-09-25 13:30:00,75.65,75.67,75.55,75.58,21800.0,42.7673,42.7786,42.7108,42.7277,21800.0
2007-09-25 13:35:00,75.57,75.64,75.56,75.58,24500.0,42.7221,42.7616,42.7164,42.7277,24500.0
2007-09-25 13:40:00,75.58,75.6,75.48,75.5,25000.0,42.7277,42.739,42.6712,42.6825,25000.0
2007-09-25 13:45:00,75.49,75.5,75.45,75.47,23500.0,42.6768,42.6825,42.6542,42.6655,23500.0
2007-09-25 13:50:00,75.47,75.47,75.31,75.35,51800.0,42.6655,42.6655,42.5751,42.5977,51800.0
2007-09-25 13:55:00,75.35,75.46,75.33,75.44,20600.0,42.5977,42.6599,42.5864,42.6486,20600.0
2007-09-25 14:00:00,75.47,75.47,75.34,75.41,26100.0,42.6655,42.6655,42.592,42.6316,26100.0
2007-09-25 14:05:00,75.41,75.43,75.35,75.36,29900.0,42.6316,42.6429,42.5977,42.6033,29900.0
2007-09-25 14:10:00,75.36,75.49,75.36,75.47,27200.0,42.6033,42.6768,42.6033,42.6655,27200.0
2007-09-25 14:15:00,75.47,75.54,75.43,75.45,31400.0,42.6655,42.7051,42.6429,42.6542,31400.0
2007-09-25 14:20:00,75.48,75.48,75.39,75.47,17200.0,42.6712,42.6712,42.6203,42.6655,17200.0
2007-09-25 14:25:00,75.48,75.57,75.48,75.53,20200.0,42.6712,42.7221,42.6712,42.6994,20200.0
2007-09-25 14:30:00,75.52,75.56,75.48,75.5,34400.0,42.6938,42.7164,42.6712,42.6825,34400.0
2007-09-25 14:35:00,75.5,75.52,75.35,75.4,22000.0,42.6825,42.6938,42.5977,42.626,22000.0
2007-09-25 14:40:00,75.4,75.4,75.28,75.31,30200.0,42.626,42.626,42.5581,42.5751,30200.0
2007-09-25 14:45:00,75.31,75.46,75.31,75.34,39300.0,42.5751,42.6599,42.5751,42.592,39300.0
2007-09-25 14:50:00,75.34,75.34,75.26,75.27,36000.0,42.592,42.592,42.5468,42.5525,36000.0
2007-09-25 14:55:00,75.28,75.36,75.27,75.33,40200.0,42.5581,42.6033,42.5525,42.5864,40200.0
2007-09-25 15:00:00,75.35,75.37,75.28,75.29,35500.0,42.5977,42.609,42.5581,42.5638,35500.0
2007-09-25 15:05:00,75.28,75.33,75.22,75.24,31000.0,42.5581,42.5864,42.5242,42.5355,31000.0
2007-09-25 15:10:00,75.23,75.28,75.21,75.27,42900.0,42.5298,42.5581,42.5185,42.5525,42900.0
2007-09-25 15:15:00,75.26,75.29,75.23,75.29,36800.0,42.5468,42.5638,42.5298,42.5638,36800.0
2007-09-25 15:20:00,75.28,75.34,75.28,75.31,24300.0,42.5581,42.592,42.5581,42.5751,24300.0
2007-09-25 15:25:00,75.31,75.37,75.27,75.34,34400.0,42.5751,42.609,42.5525,42.592,34400.0
2007-09-25 15:30:00,75.34,75.35,75.29,75.31,25500.0,42.592,42.5977,42.5638,42.5751,25500.0
2007-09-25 15:35:00,75.3,75.37,75.26,75.32,40000.0,42.5694,42.609,42.5468,42.5807,40000.0
2007-09-25 15:40:00,75.33,75.38,75.26,75.33,83000.0,42.5864,42.6146,42.5468,42.5864,83000.0
2007-09-25 15:45:00,75.34,75.34,75.29,75.29,34700.0,42.592,42.592,42.5638,42.5638,34700.0
2007-09-25 15:50:00,75.3,75.4,75.29,75.39,78500.0,42.5694,42.626,42.5638,42.6203,78500.0
2007-09-25 15:55:00,75.4,75.5,75.38,75.5,118000.0,42.626,42.6825,42.6146,42.6825,118000.0
2007-09-26 09:30:00,75.46,75.46,75.1,75.26,75300.0,42.6599,42.6599,42.4564,42.5468,75300.0
2007-09-26 09:35:00,75.27,75.67,75.2,75.56,37600.0,42.5525,42.7786,42.5129,42.7164,37600.0
2007-09-26 09:40:00,75.64,75.7,75.6,75.67,14600.0,42.7616,42.7956,42.739,42.7786,14600.0
2007-09-26 09:45:00,75.64,75.72,75.56,75.56,24600.0,42.7616,42.8069,42.7164,42.7164,24600.0
2007-09-26 09:50:00,75.55,75.63,75.51,75.58,31600.0,42.7108,42.756,42.6881,42.7277,31600.0
2007-09-26 09:55:00,75.58,75.71,75.56,75.65,39600.0,42.7277,42.8012,42.7164,42.7673,39600.0
2007-09-26 10:00:00,75.62,75.73,75.62,75.71,27400.0,42.7503,42.8125,42.7503,42.8012,27400.0
2007-09-26 10:05:00,75.69,75.7,75.56,75.58,29200.0,42.7899,42.7956,42.7164,42.7277,29200.0
2007-09-26 10:10:00,75.56,75.64,75.49,75.54,29800.0,42.7164,42.7616,42.6768,42.7051,29800.0
2007-09-26 10:15:00,75.53,75.59,75.42,75.55,54000.0,42.6994,42.7334,42.6373,42.7108,54000.0
2007-09-26 10:20:00,75.54,75.67,75.43,75.53,51000.0,42.7051,42.7786,42.6429,42.6994,51000.0
2007-09-26 10:25:00,75.54,75.66,75.48,75.55,40800.0,42.7051,42.7729,42.6712,42.7108,40800.0
2007-09-26 10:30:00,75.52,75.57,75.37,75.38,56200.0,42.6938,42.7221,42.609,42.6146,56200.0
2007-09-26 10:35:00,75.39,75.39,75.17,75.21,48000.0,42.6203,42.6203,42.4959,42.5185,48000.0
2007-09-26 10:40:00,75.2,75.22,75.07,75.18,37000.0,42.5129,42.5242,42.4394,42.5016,37000.0
2007-09-26 10:45:00,75.18,75.18,75.06,75.13,30100.0,42.5016,42.5016,42.4337,42.4733,30100.0
2007-09-26 10:50:00,75.1,75.17,75.05,75.07,32000.0,42.4564,42.4959,42.4281,42.4394,32000.0
2007-09-26 10:55:00,75.05,75.07,75.03,75.04,23500.0,42.4281,42.4394,42.4168,42.4224,23500.0
2007-09-26 11:00:00,75.06,75.2,75.04,75.18,32700.0,42.4337,42.5129,42.4224,42.5016,32700.0
2007-09-26 11:05:00,75.19,75.39,75.18,75.34,44800.0,42.5072,42.6203,42.5016,42.592,44800.0
2007-09-26 11:10:00,75.34,75.46,75.32,75.42,52000.0,42.592,42.6599,42.5807,42.6373,52000.0
2007-09-26 11:15:00,75.42,75.45,75.34,75.36,34200.0,42.6373,42.6542,42.592,42.6033,34200.0
2007-09-26 11:20:00,75.36,75.36,75.29,75.34,46000.0,42.6033,42.6033,42.5638,42.592,46000.0
2007-09-26 11:25:00,75.34,75.47,75.33,75.42,42500.0,42.592,42.6655,42.5864,42.6373,42500.0
2007-09-26 11:30:00,75.42,75.42,75.34,75.35,33900.0,42.6373,42.6373,42.592,42.5977,33900.0
2007-09-26 11:35:00,75.35,75.35,75.34,75.35,21100.0,42.5977,42.5977,42.592,42.5977,21100.0
2007-09-26 11:40:00,75.35,75.36,75.34,75.35,34600.0,42.5977,42.6033,42.592,42.5977,34600.0
2007-09-26 11:45:00,75.35,75.46,75.34,75.45,32700.0,42.5977,42.6599,42.592,42.6542,32700.0
2007-09-26 11:50:00,75.44,75.46,75.3,75.31,25000.0,42.6486,42.6599,42.5694,42.5751,25000.0
2007-09-26 11:55:00,75.29,75.3,75.25,75.27,19200.0,42.5638,42.5694,42.5412,42.5525,19200.0
2007-09-26 12:00:00,75.27,75.29,75.22,75.25,36000.0,42.5525,42.5638,42.5242,42.5412,36000.0
2007-09-26 12:05:00,75.25,75.29,75.05,75.08,67400.0,42.5412,42.5638,42.4281,42.445,67400.0
2007-09-26 12:10:00,75.06,75.07,74.89,74.91,104300.0,42.4337,42.4394,42.3376,42.3489,104300.0
2007-09-26 12:15:00,74.9,74.91,74.85,74.9,117500.0,42.3433,42.3489,42.315,42.3433,117500.0
2007-09-26 12:20:00,74.9,74.93,74.88,74.9,79500.0,42.3433,42.3602,42.332,42.3433,79500.0
2007-09-26 12:25:00,74.9,74.93,74.87,74.91,40400.0,42.3433,42.3602,42.3263,42.3489,40400.0
2007-09-26 12:30:00,74.91,74.93,74.86,74.89,42000.0,42.3489,42.3602,42.3207,42.3376,42000.0
2007-09-26 12:35:00,74.9,74.9,74.87,74.88,39400.0,42.3433,42.3433,42.3263,42.332,39400.0
2007-09-26 12:40:00,74.88,74.89,74.85,74.85,38000.0,42.332,42.3376,42.315,42.315,38000.0
2007-09-26 12:45:00,74.85,74.86,74.74,74.74,55800.0,42.315,42.3207,42.2528,42.2528,55800.0
2007-09-26 12:50:00,74.75,74.8,74.7,74.8,51200.0,42.2585,42.2868,42.2302,42.2868,51200.0
2007-09-26 12:55:00,74.79,74.8,74.78,74.8,24600.0,42.2811,42.2868,42.2754,42.2868,24600.0
2007-09-26 13:00:00,74.8,74.82,74.76,74.76,85800.0,42.2868,42.2981,42.2641,42.2641,85800.0
2007-09-26 13:05:00,74.76,74.8,74.75,74.75,42700.0,42.2641,42.2868,42.2585,42.2585,42700.0
2007-09-26 13:10:00,74.76,74.76,74.68,74.68,53400.0,42.2641,42.2641,42.2189,42.2189,53400.0
2007-09-26 13:15:00,74.69,74.69,74.65,74.69,23600.0,42.2246,42.2246,42.202,42.2246,23600.0
2007-09-26 13:20:00,74.69,74.7,74.67,74.68,24000.0,42.2246,42.2302,42.2133,42.2189,24000.0
2007-09-26 13:25:00,74.68,74.68,74.63,74.65,35100.0,42.2189,42.2189,42.1906,42.202,35100.0
2007-09-26 13:30:00,74.64,74.65,74.54,74.57,78800.0,42.1963,42.202,42.1398,42.1567,78800.0
2007-09-26 13:35:00,74.58,74.72,74.53,74.67,72300.0,42.1624,42.2415,42.1341,42.2133,72300.0
2007-09-26 13:40:00,74.69,74.76,74.65,74.75,42000.0,42.2246,42.2641,42.202,42.2585,42000.0
2007-09-26 13:45:00,74.75,74.76,74.65,74.72,45900.0,42.2585,42.2641,42.202,42.2415,45900.0
2007-09-26 13:50:00,74.72,74.73,74.62,74.66,59600.0,42.2415,42.2472,42.185,42.2076,59600.0
2007-09-26 13:55:00,74.64,74.7,74.59,74.65,54500.0,42.1963,42.2302,42.168,42.202,54500.0
2007-09-26 14:00:00,74.64,74.7,74.64,74.7,29100.0,42.1963,42.2302,42.1963,42.2302,29100.0
2007-09-26 14:05:00,74.69,74.79,74.69,74.79,68300.0,42.2246,42.2811,42.2246,42.2811,68300.0
2007-09-26 14:10:00,74.77,74.8,74.75,74.8,35700.0,42.2698,42.2868,42.2585,42.2868,35700.0
2007-09-26 14:15:00,74.8,74.86,74.79,74.85,29900.0,42.2868,42.3207,42.2811,42.315,29900.0
2007-09-26 14:20:00,74.85,74.86,74.81,74.84,21500.0,42.315,42.3207,42.2924,42.3094,21500.0
2007-09-26 14:25:00,74.85,74.86,74.81,74.83,24200.0,42.315,42.3207,42.2924,42.3037,24200.0
2007-09-26 14:30:00,74.84,74.87,74.76,74.77,52200.0,42.3094,42.3263,42.2641,42.2698,52200.0
2007-09-26 14:35:00,74.77,74.8,74.74,74.76,28400.0,42.2698,42.2868,42.2528,42.2641,28400.0
2007-09-26 14:40:00,74.78,74.8,74.75,74.8,30300.0,42.2754,42.2868,42.2585,42.2868,30300.0
2007-09-26 14:45:00,74.8,74.8,74.77,74.79,21600.0,42.2868,42.2868,42.2698,42.2811,21600.0
2007-09-26 14:50:00,74.8,74.85,74.79,74.83,29400.0,42.2868,42.315,42.2811,42.3037,29400.0
2007-09-26 14:55:00,74.82,74.84,74.77,74.77,45500.0,42.2981,42.3094,42.2698,42.2698,45500.0
2007-09-26 15:00:00,74.77,74.83,74.76,74.79,28400.0,42.2698,42.3037,42.2641,42.2811,28400.0
2007-09-26 15:05:00,74.8,74.9,74.72,74.9,43500.0,42.2868,42.3433,42.2415,42.3433,43500.0
2007-09-26 15:10:00,74.9,74.96,74.84,74.94,53200.0,42.3433,42.3772,42.3094,42.3659,53200.0
2007-09-26 15:15:00,74.95,74.97,74.89,74.95,101400.0,42.3716,42.3829,42.3376,42.3716,101400.0
2007-09-26 15:20:00,74.95,75.0,74.87,74.89,45300.0,42.3716,42.3998,42.3263,42.3376,45300.0
2007-09-26 15:25:00,74.88,74.95,74.88,74.91,58000.0,42.332,42.3716,42.332,42.3489,58000.0
2007-09-26 15:30:00,74.92,74.95,74.82,74.89,42500.0,42.3546,42.3716,42.2981,42.3376,42500.0
2007-09-26 15:35:00,74.89,74.9,74.77,74.86,43700.0,42.3376,42.3433,42.2698,42.3207,43700.0
2007-09-26 15:40:00,74.84,74.87,74.78,74.79,39300.0,42.3094,42.3263,42.2754,42.2811,39300.0
2007-09-26 15:45:00,74.79,74.82,74.73,74.75,57100.0,42.2811,42.2981,42.2472,42.2585,57100.0
2007-09-26 15:50:00,74.76,74.86,74.76,74.85,63800.0,42.2641,42.3207,42.2641,42.315,63800.0
2007-09-26 15:55:00,74.85,74.88,74.76,74.83,124800.0,42.315,42.332,42.2641,42.3037,124800.0
2007-09-27 09:30:00,75.15,75.29,75.15,75.19,48300.0,42.4846,42.5638,42.4846,42.5072,48300.0
2007-09-27 09:35:00,75.19,75.26,75.1,75.22,53600.0,42.5072,42.5468,42.4564,42.5242,53600.0
2007-09-27 09:40:00,75.25,75.25,75.01,75.08,60800.0,42.5412,42.5412,42.4055,42.445,60800.0
2007-09-27 09:45:00,75.08,75.15,75.01,75.04,21700.0,42.445,42.4846,42.4055,42.4224,21700.0
2007-09-27 09:50:00,75.05,75.05,74.71,74.83,47700.0,42.4281,42.4281,42.2359,42.3037,47700.0
2007-09-27 09:55:00,74.79,74.84,74.73,74.77,9600.0,42.2811,42.3094,42.2472,42.2698,9600.0
2007-09-27 10:00:00,74.76,74.93,74.65,74.84,34100.0,42.2641,42.3602,42.202,42.3094,34100.0
2007-09-27 10:05:00,74.81,74.83,74.63,74.7,90200.0,42.2924,42.3037,42.1906,42.2302,90200.0
2007-09-27 10:10:00,74.72,74.72,74.63,74.69,33500.0,42.2415,42.2415,42.1906,42.2246,33500.0
2007-09-27 10:15:00,74.65,74.77,74.64,74.76,31900.0,42.202,42.2698,42.1963,42.2641,31900.0
2007-09-27 10:20:00,74.75,74.87,74.73,74.75,48900.0,42.2585,42.3263,42.2472,42.2585,48900.0
2007-09-27 10:25:00,74.75,74.87,74.74,74.84,23600.0,42.2585,42.3263,42.2528,42.3094,23600.0
2007-09-27 10:30:00,74.85,74.88,74.75,74.83,19300.0,42.315,42.332,42.2585,42.3037,19300.0
2007-09-27 10:35:00,74.8,74.88,74.79,74.83,23700.0,42.2868,42.332,42.2811,42.3037,23700.0
2007-09-27 10:40:00,74.83,74.87,74.75,74.85,26100.0,42.3037,42.3263,42.2585,42.315,26100.0
2007-09-27 10:45:00,74.85,74.87,74.72,74.76,30400.0,42.315,42.3263,42.2415,42.2641,30400.0
2007-09-27 10:50:00,74.75,74.78,74.65,74.78,11200.0,42.2585,42.2754,42.202,42.2754,11200.0
2007-09-27 10:55:00,74.78,74.87,74.76,74.77,15600.0,42.2754,42.3263,42.2641,42.2698,15600.0
2007-09-27 11:00:00,74.78,74.78,74.7,74.72,10300.0,42.2754,42.2754,42.2302,42.2415,10300.0
2007-09-27 11:05:00,74.72,74.79,74.66,74.66,36200.0,42.2415,42.2811,42.2076,42.2076,36200.0
2007-09-27 11:10:00,74.66,74.67,74.59,74.66,30000.0,42.2076,42.2133,42.168,42.2076,30000.0
2007-09-27 11:15:00,74.66,74.73,74.62,74.64,23300.0,42.2076,42.2472,42.185,42.1963,23300.0
2007-09-27 11:20:00,74.63,74.65,74.49,74.54,63200.0,42.1906,42.202,42.1115,42.1398,63200.0
2007-09-27 11:25:00,74.54,74.58,74.51,74.56,24500.0,42.1398,42.1624,42.1228,42.1511,24500.0
2007-09-27 11:30:00,74.55,74.62,74.5,74.52,20200.0,42.1454,42.185,42.1172,42.1285,20200.0
2007-09-27 11:35:00,74.52,74.61,74.52,74.59,31800.0,42.1285,42.1793,42.1285,42.168,31800.0
2007-09-27 11:40:00,74.61,74.62,74.48,74.52,21700.0,42.1793,42.185,42.1058,42.1285,21700.0
2007-09-27 11:45:00,74.52,74.57,74.51,74.55,10100.0,42.1285,42.1567,42.1228,42.1454,10100.0
2007-09-27 11:50:00,74.56,74.63,74.56,74.6,15800.0,42.1511,42.1906,42.1511,42.1737,15800.0
2007-09-27 11:55:00,74.62,74.63,74.55,74.56,17600.0,42.185,42.1906,42.1454,42.1511,17600.0
2007-09-27 12:00:00,74.57,74.61,74.54,74.58,45200.0,42.1567,42.1793,42.1398,42.1624,45200.0
2007-09-27 12:05:00,74.59,74.64,74.53,74.56,37100.0,42.168,42.1963,42.1341,42.1511,37100.0
2007-09-27 12:10:00,74.57,74.57,74.5,74.53,13800.0,42.1567,42.1567,42.1172,42.1341,13800.0
2007-09-27 12:15:00,74.53,74.53,74.47,74.53,18500.0,42.1341,42.1341,42.1002,42.1341,18500.0
2007-09-27 12:20:00,74.51,74.53,74.47,74.53,12100.0,42.1228,42.1341,42.1002,42.1341,12100.0
2007-09-27 12:25:00,74.52,74.56,74.49,74.56,14800.0,42.1285,42.1511,42.1115,42.1511,14800.0
2007-09-27 12:30:00,74.54,74.59,74.53,74.56,29500.0,42.1398,42.168,42.1341,42.1511,29500.0
2007-09-27 12:35:00,74.56,74.62,74.56,74.61,10900.0,42.1511,42.185,42.1511,42.1793,10900.0
2007-09-27 12:40:00,74.61,74.61,74.58,74.59,9800.0,42.1793,42.1793,42.1624,42.168,9800.0
2007-09-27 12:45:00,74.59,74.61,74.57,74.6,119600.0,42.168,42.1793,42.1567,42.1737,119600.0
2007-09-27 12:50:00,74.6,74.62,74.55,74.56,32100.0,42.1737,42.185,42.1454,42.1511,32100.0
2007-09-27 12:55:00,74.56,74.58,74.55,74.58,22100.0,42.1511,42.1624,42.1454,42.1624,22100.0
2007-09-27 13:00:00,74.57,74.6,74.57,74.57,53600.0,42.1567,42.1737,42.1567,42.1567,53600.0
2007-09-27 13:05:00,74.59,74.65,74.55,74.65,45500.0,42.168,42.202,42.1454,42.202,45500.0
2007-09-27 13:10:00,74.64,74.66,74.62,74.65,18800.0,42.1963,42.2076,42.185,42.202,18800.0
2007-09-27 13:15:00,74.66,74.66,74.59,74.6,36500.0,42.2076,42.2076,42.168,42.1737,36500.0
2007-09-27 13:20:00,74.61,74.63,74.58,74.59,29500.0,42.1793,42.1906,42.1624,42.168,29500.0
2007-09-27 13:25:00,74.61,74.64,74.57,74.64,22600.0,42.1793,42.1963,42.1567,42.1963,22600.0
2007-09-27 13:30:00,74.64,74.65,74.57,74.59,25400.0,42.1963,42.202,42.1567,42.168,25400.0
2007-09-27 13:35:00,74.57,74.6,74.55,74.57,26100.0,42.1567,42.1737,42.1454,42.1567,26100.0
2007-09-27 13:40:00,74.55,74.61,74.55,74.61,30000.0,42.1454,42.1793,42.1454,42.1793,30000.0
2007-09-27 13:45:00,74.61,74.62,74.55,74.58,38100.0,42.1793,42.185,42.1454,42.1624,38100.0
2007-09-27 13:50:00,74.58,74.62,74.58,74.61,33300.0,42.1624,42.185,42.1624,42.1793,33300.0
2007-09-27 13:55:00,74.61,74.63,74.55,74.61,61900.0,42.1793,42.1906,42.1454,42.1793,61900.0
2007-09-27 14:00:00,74.61,74.64,74.59,74.62,43200.0,42.1793,42.1963,42.168,42.185,43200.0
2007-09-27 14:05:00,74.62,74.65,74.58,74.6,73300.0,42.185,42.202,42.1624,42.1737,73300.0
2007-09-27 14:10:00,74.6,74.66,74.57,74.61,48300.0,42.1737,42.2076,42.1567,42.1793,48300.0
2007-09-27 14:15:00,74.62,74.64,74.6,74.62,21600.0,42.185,42.1963,42.1737,42.185,21600.0
2007-09-27 14:20:00,74.6,74.63,74.55,74.58,42600.0,42.1737,42.1906,42.1454,42.1624,42600.0
2007-09-27 14:25:00,74.58,74.68,74.58,74.68,23600.0,42.1624,42.2189,42.1624,42.2189,23600.0
2007-09-27 14:30:00,74.68,74.72,74.63,74.7,29300.0,42.2189,42.2415,42.1906,42.2302,29300.0
2007-09-27 14:35:00,74.7,74.7,74.63,74.64,24200.0,42.2302,42.2302,42.1906,42.1963,24200.0
2007-09-27 14:40:00,74.64,74.68,74.62,74.63,27400.0,42.1963,42.2189,42.185,42.1906,27400.0
2007-09-27 14:45:00,74.61,74.68,74.6,74.66,33700.0,42.1793,42.2189,42.1737,42.2076,33700.0
2007-09-27 14:50:00,74.68,74.75,74.66,74.72,49600.0,42.2189,42.2585,42.2076,42.2415,49600.0
2007-09-27 14:55:00,74.72,74.74,74.7,74.71,29100.0,42.2415,42.2528,42.2302,42.2359,29100.0
2007-09-27 15:00:00,74.73,74.75,74.7,74.74,40800.0,42.2472,42.2585,42.2302,42.2528,40800.0
2007-09-27 15:05:00,74.73,74.75,74.68,74.7,49500.0,42.2472,42.2585,42.2189,42.2302,49500.0
2007-09-27 15:10:00,74.7,74.81,74.69,74.78,55700.0,42.2302,42.2924,42.2246,42.2754,55700.0
2007-09-27 15:15:00,74.79,74.81,74.75,74.8,129300.0,42.2811,42.2924,42.2585,42.2868,129300.0
2007-09-27 15:20:00,74.8,74.82,74.78,74.8,32900.0,42.2868,42.2981,42.2754,42.2868,32900.0
2007-09-27 15:25:00,74.79,74.82,74.76,74.8,82500.0,42.2811,42.2981,42.2641,42.2868,82500.0
2007-09-27 15:30:00,74.79,74.81,74.77,74.78,58400.0,42.2811,42.2924,42.2698,42.2754,58400.0
2007-09-27 15:35:00,74.78,74.82,74.78,74.78,43200.0,42.2754,42.2981,42.2754,42.2754,43200.0
2007-09-27 15:40:00,74.78,74.8,74.77,74.8,51300.0,42.2754,42.2868,42.2698,42.2868,51300.0
2007-09-27 15:45:00,74.79,74.85,74.78,74.78,111000.0,42.2811,42.315,42.2754,42.2754,111000.0
2007-09-27 15:50:00,74.78,74.8,74.75,74.76,81400.0,42.2754,42.2868,42.2585,42.2641,81400.0
2007-09-27 15:55:00,74.76,74.81,74.75,74.75,173200.0,42.2641,42.2924,42.2585,42.2585,173200.0
2007-09-28 09:30:00,75.15,75.17,74.82,74.97,112000.0,42.4846,42.4959,42.2981,42.3829,112000.0
2007-09-28 09:35:00,74.96,75.0,74.91,74.96,71200.0,42.3772,42.3998,42.3489,42.3772,71200.0
2007-09-28 09:40:00,74.92,75.04,74.92,75.0,38400.0,42.3546,42.4224,42.3546,42.3998,38400.0
2007-09-28 09:45:00,74.98,75.04,74.95,74.98,77000.0,42.3885,42.4224,42.3716,42.3885,77000.0
2007-09-28 09:50:00,74.97,75.05,74.97,75.01,103700.0,42.3829,42.4281,42.3829,42.4055,103700.0
2007-09-28 09:55:00,75.01,75.07,74.98,75.01,49800.0,42.4055,42.4394,42.3885,42.4055,49800.0
2007-09-28 10:00:00,75.02,75.16,75.02,75.12,42500.0,42.4111,42.4903,42.4111,42.4677,42500.0
2007-09-28 10:05:00,75.09,75.17,75.05,75.12,30000.0,42.4507,42.4959,42.4281,42.4677,30000.0
2007-09-28 10:10:00,75.12,75.19,75.11,75.18,35500.0,42.4677,42.5072,42.462,42.5016,35500.0
2007-09-28 10:15:00,75.19,75.19,75.03,75.1,89000.0,42.5072,42.5072,42.4168,42.4564,89000.0
2007-09-28 10:20:00,75.08,75.14,75.05,75.11,54000.0,42.445,42.479,42.4281,42.462,54000.0
2007-09-28 10:25:00,75.1,75.12,75.0,75.08,110100.0,42.4564,42.4677,42.3998,42.445,110100.0
2007-09-28 10:30:00,75.08,75.08,74.94,74.95,85300.0,42.445,42.445,42.3659,42.3716,85300.0
2007-09-28 10:35:00,74.95,75.06,74.94,75.04,47400.0,42.3716,42.4337,42.3659,42.4224,47400.0
2007-09-28 10:40:00,75.03,75.12,74.98,75.1,31200.0,42.4168,42.4677,42.3885,42.4564,31200.0
2007-09-28 10:45:00,75.1,75.11,75.02,75.05,29600.0,42.4564,42.462,42.4111,42.4281,29600.0
2007-09-28 10:50:00,75.04,75.05,75.02,75.03,13600.0,42.4224,42.4281,42.4111,42.4168,13600.0
2007-09-28 10:55:00,75.03,75.05,75.01,75.05,20700.0,42.4168,42.4281,42.4055,42.4281,20700.0
2007-09-28 11:00:00,75.03,75.05,74.98,75.01,31200.0,42.4168,42.4281,42.3885,42.4055,31200.0
2007-09-28 11:05:00,75.0,75.04,74.99,75.0,21300.0,42.3998,42.4224,42.3942,42.3998,21300.0
2007-09-28 11:10:00,75.01,75.03,74.98,75.03,20300.0,42.4055,42.4168,42.3885,42.4168,20300.0
2007-09-28 11:15:00,75.02,75.04,74.98,75.03,39800.0,42.4111,42.4224,42.3885,42.4168,39800.0
2007-09-28 11:20:00,75.04,75.13,75.02,75.09,28400.0,42.4224,42.4733,42.4111,42.4507,28400.0
2007-09-28 11:25:00,75.08,75.11,75.02,75.02,21600.0,42.445,42.462,42.4111,42.4111,21600.0
2007-09-28 11:30:00,75.02,75.07,75.0,75.02,43400.0,42.4111,42.4394,42.3998,42.4111,43400.0
2007-09-28 11:35:00,75.02,75.1,75.01,75.03,33400.0,42.4111,42.4564,42.4055,42.4168,33400.0
2007-09-28 11:40:00,75.02,75.08,75.01,75.08,25000.0,42.4111,42.445,42.4055,42.445,25000.0
2007-09-28 11:45:00,75.07,75.09,75.01,75.01,22900.0,42.4394,42.4507,42.4055,42.4055,22900.0
2007-09-28 11:50:00,75.02,75.06,75.02,75.05,10800.0,42.4111,42.4337,42.4111,42.4281,10800.0
2007-09-28 11:55:00,75.05,75.1,75.02,75.05,40300.0,42.4281,42.4564,42.4111,42.4281,40300.0
2007-09-28 12:00:00,75.04,75.09,75.04,75.07,9400.0,42.4224,42.4507,42.4224,42.4394,9400.0
2007-09-28 12:05:00,75.07,75.08,75.04,75.06,30600.0,42.4394,42.445,42.4224,42.4337,30600.0
2007-09-28 12:10:00,75.06,75.07,75.01,75.02,22600.0,42.4337,42.4394,42.4055,42.4111,22600.0
2007-09-28 12:15:00,75.03,75.03,75.01,75.03,13700.0,42.4168,42.4168,42.4055,42.4168,13700.0
2007-09-28 12:20:00,75.02,75.09,75.01,75.09,16200.0,42.4111,42.4507,42.4055,42.4507,16200.0
2007-09-28 12:25:00,75.06,75.08,75.04,75.08,9400.0,42.4337,42.445,42.4224,42.445,9400.0
2007-09-28 12:30:00,75.06,75.2,75.06,75.18,14800.0,42.4337,42.5129,42.4337,42.5016,14800.0
2007-09-28 12:35:00,75.18,75.18,75.16,75.16,10000.0,42.5016,42.5016,42.4903,42.4903,10000.0
2007-09-28 12:40:00,75.16,75.18,75.15,75.17,12900.0,42.4903,42.5016,42.4846,42.4959,12900.0
2007-09-28 12:45:00,75.17,75.17,75.12,75.13,12700.0,42.4959,42.4959,42.4677,42.4733,12700.0
2007-09-28 12:50:00,75.13,75.14,75.1,75.14,11100.0,42.4733,42.479,42.4564,42.479,11100.0
2007-09-28 12:55:00,75.15,75.16,75.12,75.13,8700.0,42.4846,42.4903,42.4677,42.4733,8700.0
2007-09-28 13:00:00,75.15,75.19,75.14,75.19,11800.0,42.4846,42.5072,42.479,42.5072,11800.0
2007-09-28 13:05:00,75.19,75.19,75.14,75.19,9500.0,42.5072,42.5072,42.479,42.5072,9500.0
2007-09-28 13:10:00,75.19,75.19,75.15,75.18,14100.0,42.5072,42.5072,42.4846,42.5016,14100.0
2007-09-28 13:15:00,75.19,75.25,75.16,75.23,40000.0,42.5072,42.5412,42.4903,42.5298,40000.0
2007-09-28 13:20:00,75.23,75.24,75.16,75.16,11900.0,42.5298,42.5355,42.4903,42.4903,11900.0
2007-09-28 13:25:00,75.16,75.18,75.16,75.16,11400.0,42.4903,42.5016,42.4903,42.4903,11400.0
2007-09-28 13:30:00,75.16,75.18,75.14,75.15,7600.0,42.4903,42.5016,42.479,42.4846,7600.0
2007-09-28 13:35:00,75.14,75.17,75.08,75.1,24100.0,42.479,42.4959,42.445,42.4564,24100.0
2007-09-28 13:40:00,75.11,75.14,75.09,75.09,14200.0,42.462,42.479,42.4507,42.4507,14200.0
2007-09-28 13:45:00,75.08,75.09,75.04,75.05,16700.0,42.445,42.4507,42.4224,42.4281,16700.0
2007-09-28 13:50:00,75.05,75.07,75.05,75.05,9300.0,42.4281,42.4394,42.4281,42.4281,9300.0
2007-09-28 13:55:00,75.05,75.09,75.05,75.07,11000.0,42.4281,42.4507,42.4281,42.4394,11000.0
2007-09-28 14:00:00,75.07,75.19,75.07,75.19,39900.0,42.4394,42.5072,42.4394,42.5072,39900.0
2007-09-28 14:05:00,75.19,75.21,75.15,75.19,13800.0,42.5072,42.5185,42.4846,42.5072,13800.0
2007-09-28 14:10:00,75.19,75.2,75.14,75.15,62500.0,42.5072,42.5129,42.479,42.4846,62500.0
2007-09-28 14:15:00,75.17,75.26,75.17,75.22,20200.0,42.4959,42.5468,42.4959,42.5242,20200.0
2007-09-28 14:20:00,75.22,75.27,75.2,75.21,12300.0,42.5242,42.5525,42.5129,42.5185,12300.0
2007-09-28 14:25:00,75.22,75.24,75.15,75.17,29200.0,42.5242,42.5355,42.4846,42.4959,29200.0
2007-09-28 14:30:00,75.16,75.27,75.07,75.25,25800.0,42.4903,42.5525,42.4394,42.5412,25800.0
2007-09-28 14:35:00,75.25,75.29,75.25,75.26,18100.0,42.5412,42.5638,42.5412,42.5468,18100.0
2007-09-28 14:40:00,75.26,75.31,75.25,75.31,16400.0,42.5468,42.5751,42.5412,42.5751,16400.0
2007-09-28 14:45:00,75.3,75.33,75.26,75.26,27500.0,42.5694,42.5864,42.5468,42.5468,27500.0
2007-09-28 14:50:00,75.26,75.26,75.18,75.18,24200.0,42.5468,42.5468,42.5016,42.5016,24200.0
2007-09-28 14:55:00,75.18,75.18,75.11,75.18,50700.0,42.5016,42.5016,42.462,42.5016,50700.0
2007-09-28 15:00:00,75.19,75.25,75.1,75.11,40800.0,42.5072,42.5412,42.4564,42.462,40800.0
2007-09-28 15:05:00,75.11,75.2,75.1,75.11,49400.0,42.462,42.5129,42.4564,42.462,49400.0
2007-09-28 15:10:00,75.13,75.13,75.03,75.06,39200.0,42.4733,42.4733,42.4168,42.4337,39200.0
2007-09-28 15:15:00,75.06,75.13,75.06,75.12,34100.0,42.4337,42.4733,42.4337,42.4677,34100.0
2007-09-28 15:20:00,75.13,75.25,75.08,75.18,72900.0,42.4733,42.5412,42.445,42.5016,72900.0
2007-09-28 15:25:00,75.18,75.19,75.04,75.16,53100.0,42.5016,42.5072,42.4224,42.4903,53100.0
2007-09-28 15:30:00,75.16,75.27,75.14,75.25,102900.0,42.4903,42.5525,42.479,42.5412,102900.0
2007-09-28 15:35:00,75.25,75.26,75.1,75.1,58300.0,42.5412,42.5468,42.4564,42.4564,58300.0
2007-09-28 15:40:00,75.09,75.13,75.02,75.04,67700.0,42.4507,42.4733,42.4111,42.4224,67700.0
2007-09-28 15:45:00,75.03,75.1,75.01,75.09,66600.0,42.4168,42.4564,42.4055,42.4507,66600.0
2007-09-28 15:50:00,75.09,75.11,75.02,75.07,66200.0,42.4507,42.462,42.4111,42.4394,66200.0
2007-09-28 15:55:00,75.07,75.1,75.03,75.1,104800.0,42.4394,42.4564,42.4168,42.4564,104800.0
2007-10-01 09:30:00,75.54,76.0,75.54,75.71,121000.0,42.7051,42.9652,42.7051,42.8012,121000.0
2007-10-01 09:35:00,75.71,76.27,75.69,76.12,114300.0,42.8012,43.1178,42.7899,43.033,114300.0
2007-10-01 09:40:00,76.08,76.25,75.95,76.25,74100.0,43.0104,43.1065,42.9369,43.1065,74100.0
2007-10-01 09:45:00,76.25,76.3,76.2,76.3,78300.0,43.1065,43.1348,43.0782,43.1348,78300.0
2007-10-01 09:50:00,76.28,76.3,76.21,76.25,38300.0,43.1234,43.1348,43.0839,43.1065,38300.0
2007-10-01 09:55:00,76.25,76.25,76.01,76.06,54500.0,43.1065,43.1065,42.9708,42.9991,54500.0
2007-10-01 10:00:00,76.04,76.26,75.95,76.16,92000.0,42.9878,43.1121,42.9369,43.0556,92000.0
2007-10-01 10:05:00,76.18,76.48,76.15,76.43,90800.0,43.0669,43.2365,43.05,43.2082,90800.0
2007-10-01 10:10:00,76.4,76.47,76.24,76.45,161600.0,43.1913,43.2309,43.1008,43.2196,161600.0
2007-10-01 10:15:00,76.47,76.49,76.24,76.25,71700.0,43.2309,43.2422,43.1008,43.1065,71700.0
2007-10-01 10:20:00,76.25,76.3,76.14,76.24,56600.0,43.1065,43.1348,43.0443,43.1008,56600.0
2007-10-01 10:25:00,76.21,76.22,76.08,76.2,42700.0,43.0839,43.0895,43.0104,43.0782,42700.0
2007-10-01 10:30:00,76.21,76.25,76.15,76.18,79400.0,43.0839,43.1065,43.05,43.0669,79400.0
2007-10-01 10:35:00,76.18,76.3,76.17,76.29,75700.0,43.0669,43.1348,43.0613,43.1291,75700.0
2007-10-01 10:40:00,76.28,76.33,76.24,76.3,43400.0,43.1234,43.1517,43.1008,43.1348,43400.0
2007-10-01 10:45:00,76.33,76.45,76.28,76.45,46000.0,43.1517,43.2196,43.1234,43.2196,46000.0
2007-10-01 10:50:00,76.45,76.5,76.45,76.47,18500.0,43.2196,43.2478,43.2196,43.2309,18500.0
2007-10-01 10:55:00,76.47,76.5,76.36,76.4,22700.0,43.2309,43.2478,43.1687,43.1913,22700.0
2007-10-01 11:00:00,76.4,76.5,76.4,76.45,32300.0,43.1913,43.2478,43.1913,43.2196,32300.0
2007-10-01 11:05:00,76.44,76.51,76.43,76.49,51800.0,43.2139,43.2535,43.2082,43.2422,51800.0
2007-10-01 11:10:00,76.49,76.53,76.35,76.42,50400.0,43.2422,43.2648,43.163,43.2026,50400.0
2007-10-01 11:15:00,76.43,76.46,76.4,76.44,33600.0,43.2082,43.2252,43.1913,43.2139,33600.0
2007-10-01 11:20:00,76.43,76.48,76.41,76.48,31500.0,43.2082,43.2365,43.1969,43.2365,31500.0
2007-10-01 11:25:00,76.48,76.49,76.13,76.14,91900.0,43.2365,43.2422,43.0386,43.0443,91900.0
2007-10-01 11:30:00,76.16,76.33,76.15,76.2,65500.0,43.0556,43.1517,43.05,43.0782,65500.0
2007-10-01 11:35:00,76.2,76.25,75.93,75.97,72300.0,43.0782,43.1065,42.9256,42.9482,72300.0
2007-10-01 11:40:00,75.98,76.09,75.98,75.99,36000.0,42.9538,43.016,42.9538,42.9595,36000.0
2007-10-01 11:45:00,75.99,76.0,75.9,75.96,28000.0,42.9595,42.9652,42.9086,42.9425,28000.0
2007-10-01 11:50:00,75.95,76.0,75.95,75.99,54900.0,42.9369,42.9652,42.9369,42.9595,54900.0
2007-10-01 11:55:00,75.99,76.01,75.94,76.0,41300.0,42.9595,42.9708,42.9312,42.9652,41300.0
2007-10-01 12:00:00,76.01,76.1,75.97,76.0,29300.0,42.9708,43.0217,42.9482,42.9652,29300.0
2007-10-01 12:05:00,76.0,76.09,76.0,76.07,43700.0,42.9652,43.016,42.9652,43.0047,43700.0
2007-10-01 12:10:00,76.07,76.1,76.05,76.08,26600.0,43.0047,43.0217,42.9934,43.0104,26600.0
2007-10-01 12:15:00,76.08,76.12,76.07,76.11,29200.0,43.0104,43.033,43.0047,43.0273,29200.0
2007-10-01 12:20:00,76.13,76.25,76.11,76.21,62600.0,43.0386,43.1065,43.0273,43.0839,62600.0
2007-10-01 12:25:00,76.23,76.28,76.21,76.23,39700.0,43.0952,43.1234,43.0839,43.0952,39700.0
2007-10-01 12:30:00,76.22,76.25,76.18,76.25,20700.0,43.0895,43.1065,43.0669,43.1065,20700.0
2007-10-01 12:35:00,76.25,76.44,76.24,76.44,90800.0,43.1065,43.2139,43.1008,43.2139,90800.0
2007-10-01 12:40:00,76.44,76.5,76.33,76.34,52900.0,43.2139,43.2478,43.1517,43.1574,52900.0
2007-10-01 12:45:00,76.33,76.36,76.29,76.29,24900.0,43.1517,43.1687,43.1291,43.1291,24900.0
2007-10-01 12:50:00,76.29,76.3,76.25,76.26,31800.0,43.1291,43.1348,43.1065,43.1121,31800.0
2007-10-01 12:55:00,76.27,76.27,76.23,76.23,20100.0,43.1178,43.1178,43.0952,43.0952,20100.0
2007-10-01 13:00:00,76.24,76.28,76.23,76.27,25100.0,43.1008,43.1234,43.0952,43.1178,25100.0
2007-10-01 13:05:00,76.26,76.27,76.24,76.24,34000.0,43.1121,43.1178,43.1008,43.1008,34000.0
2007-10-01 13:10:00,76.24,76.27,76.22,76.24,34700.0,43.1008,43.1178,43.0895,43.1008,34700.0
2007-10-01 13:15:00,76.25,76.28,76.24,76.24,33100.0,43.1065,43.1234,43.1008,43.1008,33100.0
2007-10-01 13:20:00,76.23,76.24,76.16,76.19,25200.0,43.0952,43.1008,43.0556,43.0726,25200.0
2007-10-01 13:25:00,76.18,76.23,76.12,76.19,39900.0,43.0669,43.0952,43.033,43.0726,39900.0
2007-10-01 13:30:00,76.2,76.23,76.19,76.22,22400.0,43.0782,43.0952,43.0726,43.0895,22400.0
2007-10-01 13:35:00,76.2,76.2,76.09,76.18,35300.0,43.0782,43.0782,43.016,43.0669,35300.0
2007-10-01 13:40:00,76.19,76.28,76.17,76.28,32400.0,43.0726,43.1234,43.0613,43.1234,32400.0
2007-10-01 13:45:00,76.27,76.27,76.18,76.2,21300.0,43.1178,43.1178,43.0669,43.0782,21300.0
2007-10-01 13:50:00,76.2,76.26,76.19,76.26,22200.0,43.0782,43.1121,43.0726,43.1121,22200.0
2007-10-01 13:55:00,76.26,76.28,76.21,76.23,14200.0,43.1121,43.1234,43.0839,43.0952,14200.0
2007-10-01 14:00:00,76.24,76.26,76.23,76.26,29900.0,43.1008,43.1121,43.0952,43.1121,29900.0
2007-10-01 14:05:00,76.26,76.3,76.24,76.27,32600.0,43.1121,43.1348,43.1008,43.1178,32600.0
2007-10-01 14:10:00,76.28,76.28,76.22,76.25,27700.0,43.1234,43.1234,43.0895,43.1065,27700.0
2007-10-01 14:15:00,76.25,76.26,76.18,76.21,21500.0,43.1065,43.1121,43.0669,43.0839,21500.0
2007-10-01 14:20:00,76.2,76.22,76.15,76.18,18500.0,43.0782,43.0895,43.05,43.0669,18500.0
2007-10-01 14:25:00,76.19,76.21,76.17,76.18,17200.0,43.0726,43.0839,43.0613,43.0669,17200.0
2007-10-01 14:30:00,76.18,76.2,76.16,76.17,15700.0,43.0669,43.0782,43.0556,43.0613,15700.0
2007-10-01 14:35:00,76.18,76.2,76.17,76.18,13400.0,43.0669,43.0782,43.0613,43.0669,13400.0
2007-10-01 14:40:00,76.19,76.2,76.13,76.18,29900.0,43.0726,43.0782,43.0386,43.0669,29900.0
2007-10-01 14:45:00,76.18,76.18,76.1,76.12,43700.0,43.0669,43.0669,43.0217,43.033,43700.0
2007-10-01 14:50:00,76.12,76.14,76.01,76.05,56900.0,43.033,43.0443,42.9708,42.9934,56900.0
2007-10-01 14:55:00,76.05,76.05,75.97,76.0,45400.0,42.9934,42.9934,42.9482,42.9652,45400.0
2007-10-01 15:00:00,76.0,76.09,75.98,76.05,53500.0,42.9652,43.016,42.9538,42.9934,53500.0
2007-10-01 15:05:00,76.06,76.11,76.05,76.07,48700.0,42.9991,43.0273,42.9934,43.0047,48700.0
2007-10-01 15:10:00,76.07,76.1,76.01,76.01,39300.0,43.0047,43.0217,42.9708,42.9708,39300.0
2007-10-01 15:15:00,76.03,76.04,75.97,76.01,78400.0,42.9821,42.9878,42.9482,42.9708,78400.0
2007-10-01 15:20:00,76.0,76.03,75.94,76.0,47500.0,42.9652,42.9821,42.9312,42.9652,47500.0
2007-10-01 15:25:00,76.0,76.05,75.99,76.01,40000.0,42.9652,42.9934,42.9595,42.9708,40000.0
2007-10-01 15:30:00,76.02,76.03,75.95,76.01,49400.0,42.9765,42.9821,42.9369,42.9708,49400.0
2007-10-01 15:35:00,76.01,76.03,75.9,75.93,61300.0,42.9708,42.9821,42.9086,42.9256,61300.0
2007-10-01 15:40:00,75.92,75.96,75.78,75.8,89100.0,42.9199,42.9425,42.8408,42.8521,89100.0
2007-10-01 15:45:00,75.8,75.84,75.78,75.81,87900.0,42.8521,42.8747,42.8408,42.8577,87900.0
2007-10-01 15:50:00,75.82,75.86,75.73,75.86,141000.0,42.8634,42.886,42.8125,42.886,141000.0
2007-10-01 15:55:00,75.84,75.95,75.77,75.93,158800.0,42.8747,42.9369,42.8351,42.9256,158800.0
2007-10-02 09:30:00,75.78,75.98,75.77,75.86,48000.0,42.8408,42.9538,42.8351,42.886,48000.0
2007-10-02 09:35:00,75.87,76.23,75.82,76.07,33200.0,42.8917,43.0952,42.8634,43.0047,33200.0
2007-10-02 09:40:00,76.07,76.19,76.05,76.19,29000.0,43.0047,43.0726,42.9934,43.0726,29000.0
2007-10-02 09:45:00,76.19,76.26,76.09,76.22,28500.0,43.0726,43.1121,43.016,43.0895,28500.0
2007-10-02 09:50:00,76.22,76.28,76.2,76.23,28200.0,43.0895,43.1234,43.0782,43.0952,28200.0
2007-10-02 09:55:00,76.24,76.29,75.95,75.96,27500.0,43.1008,43.1291,42.9369,42.9425,27500.0
2007-10-02 10:00:00,75.98,76.0,75.81,75.85,55200.0,42.9538,42.9652,42.8577,42.8804,55200.0
2007-10-02 10:05:00,75.88,75.93,75.82,75.88,49800.0,42.8973,42.9256,42.8634,42.8973,49800.0
2007-10-02 10:10:00,75.91,75.98,75.83,75.83,63500.0,42.9143,42.9538,42.869,42.869,63500.0
2007-10-02 10:15:00,75.83,75.97,75.81,75.85,42100.0,42.869,42.9482,42.8577,42.8804,42100.0
2007-10-02 10:20:00,75.85,75.86,75.59,75.67,49600.0,42.8804,42.886,42.7334,42.7786,49600.0
2007-10-02 10:25:00,75.67,75.92,75.67,75.9,29100.0,42.7786,42.9199,42.7786,42.9086,29100.0
2007-10-02 10:30:00,75.9,76.0,75.81,75.96,21700.0,42.9086,42.9652,42.8577,42.9425,21700.0
2007-10-02 10:35:00,75.98,76.0,75.97,75.98,32600.0,42.9538,42.9652,42.9482,42.9538,32600.0
2007-10-02 10:40:00,75.99,76.06,75.85,75.87,44900.0,42.9595,42.9991,42.8804,42.8917,44900.0
2007-10-02 10:45:00,75.86,75.93,75.86,75.9,17300.0,42.886,42.9256,42.886,42.9086,17300.0
2007-10-02 10:50:00,75.9,75.91,75.79,75.84,25600.0,42.9086,42.9143,42.8464,42.8747,25600.0
2007-10-02 10:55:00,75.84,75.98,75.84,75.95,15000.0,42.8747,42.9538,42.8747,42.9369,15000.0
2007-10-02 11:00:00,75.96,75.99,75.84,75.88,20500.0,42.9425,42.9595,42.8747,42.8973,20500.0
2007-10-02 11:05:00,75.89,75.9,75.79,75.85,13500.0,42.903,42.9086,42.8464,42.8804,13500.0
2007-10-02 11:10:00,75.84,75.92,75.82,75.88,18100.0,42.8747,42.9199,42.8634,42.8973,18100.0
2007-10-02 11:15:00,75.88,75.92,75.88,75.91,10700.0,42.8973,42.9199,42.8973,42.9143,10700.0
2007-10-02 11:20:00,75.9,75.92,75.81,75.82,19000.0,42.9086,42.9199,42.8577,42.8634,19000.0
2007-10-02 11:25:00,75.83,75.84,75.72,75.75,19700.0,42.869,42.8747,42.8069,42.8238,19700.0
2007-10-02 11:30:00,75.76,75.8,75.71,75.74,27000.0,42.8295,42.8521,42.8012,42.8182,27000.0
2007-10-02 11:35:00,75.73,75.75,75.52,75.57,54700.0,42.8125,42.8238,42.6938,42.7221,54700.0
2007-10-02 11:40:00,75.6,75.7,75.59,75.67,13000.0,42.739,42.7956,42.7334,42.7786,13000.0
2007-10-02 11:45:00,75.67,75.7,75.62,75.62,12300.0,42.7786,42.7956,42.7503,42.7503,12300.0
2007-10-02 11:50:00,75.63,75.69,75.63,75.65,8500.0,42.756,42.7899,42.756,42.7673,8500.0
2007-10-02 11:55:00,75.65,75.68,75.65,75.68,4400.0,42.7673,42.7842,42.7673,42.7842,4400.0
2007-10-02 12:00:00,75.67,75.69,75.55,75.64,26500.0,42.7786,42.7899,42.7108,42.7616,26500.0
2007-10-02 12:05:00,75.64,75.71,75.62,75.63,23100.0,42.7616,42.8012,42.7503,42.756,23100.0
2007-10-02 12:10:00,75.64,75.66,75.61,75.61,10100.0,42.7616,42.7729,42.7447,42.7447,10100.0
2007-10-02 12:15:00,75.6,75.63,75.54,75.61,13900.0,42.739,42.756,42.7051,42.7447,13900.0
2007-10-02 12:20:00,75.61,75.62,75.55,75.55,31800.0,42.7447,42.7503,42.7108,42.7108,31800.0
2007-10-02 12:25:00,75.54,75.54,75.47,75.5,43300.0,42.7051,42.7051,42.6655,42.6825,43300.0
2007-10-02 12:30:00,75.49,75.51,75.37,75.43,48300.0,42.6768,42.6881,42.609,42.6429,48300.0
2007-10-02 12:35:00,75.43,75.55,75.4,75.47,29700.0,42.6429,42.7108,42.626,42.6655,29700.0
2007-10-02 12:40:00,75.48,75.56,75.43,75.51,22300.0,42.6712,42.7164,42.6429,42.6881,22300.0
2007-10-02 12:45:00,75.5,75.57,75.49,75.54,14200.0,42.6825,42.7221,42.6768,42.7051,14200.0
2007-10-02 12:50:00,75.53,75.58,75.52,75.58,15600.0,42.6994,42.7277,42.6938,42.7277,15600.0
2007-10-02 12:55:00,75.59,75.61,75.55,75.61,17400.0,42.7334,42.7447,42.7108,42.7447,17400.0
2007-10-02 13:00:00,75.62,75.62,75.52,75.58,51000.0,42.7503,42.7503,42.6938,42.7277,51000.0
2007-10-02 13:05:00,75.59,75.63,75.57,75.63,10200.0,42.7334,42.756,42.7221,42.756,10200.0
2007-10-02 13:10:00,75.61,75.65,75.61,75.65,10200.0,42.7447,42.7673,42.7447,42.7673,10200.0
2007-10-02 13:15:00,75.64,75.64,75.51,75.61,77100.0,42.7616,42.7616,42.6881,42.7447,77100.0
2007-10-02 13:20:00,75.61,75.64,75.55,75.55,19000.0,42.7447,42.7616,42.7108,42.7108,19000.0
2007-10-02 13:25:00,75.55,75.56,75.49,75.52,21000.0,42.7108,42.7164,42.6768,42.6938,21000.0
2007-10-02 13:30:00,75.51,75.56,75.51,75.54,9200.0,42.6881,42.7164,42.6881,42.7051,9200.0
2007-10-02 13:35:00,75.55,75.61,75.51,75.6,24400.0,42.7108,42.7447,42.6881,42.739,24400.0
2007-10-02 13:40:00,75.59,75.73,75.58,75.58,98700.0,42.7334,42.8125,42.7277,42.7277,98700.0
2007-10-02 13:45:00,75.57,75.62,75.54,75.62,15700.0,42.7221,42.7503,42.7051,42.7503,15700.0
2007-10-02 13:50:00,75.61,75.65,75.57,75.6,32400.0,42.7447,42.7673,42.7221,42.739,32400.0
2007-10-02 13:55:00,75.6,75.66,75.54,75.62,35700.0,42.739,42.7729,42.7051,42.7503,35700.0
2007-10-02 14:00:00,75.62,75.63,75.56,75.57,22200.0,42.7503,42.756,42.7164,42.7221,22200.0
2007-10-02 14:05:00,75.57,75.6,75.56,75.56,16400.0,42.7221,42.739,42.7164,42.7164,16400.0
2007-10-02 14:10:00,75.56,75.65,75.56,75.65,14700.0,42.7164,42.7673,42.7164,42.7673,14700.0
2007-10-02 14:15:00,75.65,75.72,75.63,75.71,24700.0,42.7673,42.8069,42.756,42.8012,24700.0
2007-10-02 14:20:00,75.7,75.71,75.69,75.7,19800.0,42.7956,42.8012,42.7899,42.7956,19800.0
2007-10-02 14:25:00,75.69,75.73,75.69,75.72,22900.0,42.7899,42.8125,42.7899,42.8069,22900.0
2007-10-02 14:30:00,75.72,75.75,75.69,75.69,27200.0,42.8069,42.8238,42.7899,42.7899,27200.0
2007-10-02 14:35:00,75.69,75.71,75.62,75.66,41000.0,42.7899,42.8012,42.7503,42.7729,41000.0
2007-10-02 14:40:00,75.66,75.7,75.65,75.67,31300.0,42.7729,42.7956,42.7673,42.7786,31300.0
2007-10-02 14:45:00,75.68,75.7,75.67,75.67,23300.0,42.7842,42.7956,42.7786,42.7786,23300.0
2007-10-02 14:50:00,75.67,75.67,75.61,75.62,22000.0,42.7786,42.7786,42.7447,42.7503,22000.0
2007-10-02 14:55:00,75.63,75.65,75.59,75.61,26300.0,42.756,42.7673,42.7334,42.7447,26300.0
2007-10-02 15:00:00,75.61,75.62,75.59,75.6,20900.0,42.7447,42.7503,42.7334,42.739,20900.0
2007-10-02 15:05:00,75.61,75.69,75.6,75.67,36600.0,42.7447,42.7899,42.739,42.7786,36600.0
2007-10-02 15:10:00,75.67,75.7,75.61,75.61,34700.0,42.7786,42.7956,42.7447,42.7447,34700.0
2007-10-02 15:15:00,75.61,75.64,75.6,75.63,22800.0,42.7447,42.7616,42.739,42.756,22800.0
2007-10-02 15:20:00,75.63,75.65,75.58,75.61,50800.0,42.756,42.7673,42.7277,42.7447,50800.0
2007-10-02 15:25:00,75.6,75.65,75.59,75.64,39600.0,42.739,42.7673,42.7334,42.7616,39600.0
2007-10-02 15:30:00,75.65,75.68,75.62,75.65,52700.0,42.7673,42.7842,42.7503,42.7673,52700.0
2007-10-02 15:35:00,75.65,75.7,75.61,75.62,70400.0,42.7673,42.7956,42.7447,42.7503,70400.0
2007-10-02 15:40:00,75.61,75.72,75.59,75.69,118500.0,42.7447,42.8069,42.7334,42.7899,118500.0
2007-10-02 15:45:00,75.7,75.75,75.65,75.67,80900.0,42.7956,42.8238,42.7673,42.7786,80900.0
2007-10-02 15:50:00,75.66,75.7,75.62,75.65,66900.0,42.7729,42.7956,42.7503,42.7673,66900.0
2007-10-02 15:55:00,75.65,75.68,75.61,75.65,123100.0,42.7673,42.7842,42.7447,42.7673,123100.0
2007-10-03 09:30:00,75.71,76.19,75.71,75.87,88200.0,42.8012,43.0726,42.8012,42.8917,88200.0
2007-10-03 09:35:00,75.86,75.93,75.55,75.58,39800.0,42.886,42.9256,42.7108,42.7277,39800.0
2007-10-03 09:40:00,75.55,75.71,75.4,75.52,33000.0,42.7108,42.8012,42.626,42.6938,33000.0
2007-10-03 09:45:00,75.51,75.53,75.25,75.33,28600.0,42.6881,42.6994,42.5412,42.5864,28600.0
2007-10-03 09:50:00,75.33,75.55,75.3,75.52,27700.0,42.5864,42.7108,42.5694,42.6938,27700.0
2007-10-03 09:55:00,75.53,75.55,75.42,75.48,33200.0,42.6994,42.7108,42.6373,42.6712,33200.0
2007-10-03 10:00:00,75.46,75.54,75.4,75.5,51800.0,42.6599,42.7051,42.626,42.6825,51800.0
2007-10-03 10:05:00,75.5,75.75,75.46,75.74,42500.0,42.6825,42.8238,42.6599,42.8182,42500.0
2007-10-03 10:10:00,75.75,75.9,75.69,75.79,42900.0,42.8238,42.9086,42.7899,42.8464,42900.0
2007-10-03 10:15:00,75.8,75.81,75.65,75.67,35200.0,42.8521,42.8577,42.7673,42.7786,35200.0
2007-10-03 10:20:00,75.69,75.8,75.61,75.65,24600.0,42.7899,42.8521,42.7447,42.7673,24600.0
2007-10-03 10:25:00,75.65,75.65,75.46,75.58,42900.0,42.7673,42.7673,42.6599,42.7277,42900.0
2007-10-03 10:30:00,75.58,75.64,75.5,75.63,25900.0,42.7277,42.7616,42.6825,42.756,25900.0
2007-10-03 10:35:00,75.64,75.75,75.62,75.7,17300.0,42.7616,42.8238,42.7503,42.7956,17300.0
2007-10-03 10:40:00,75.71,75.71,75.62,75.63,21600.0,42.8012,42.8012,42.7503,42.756,21600.0
2007-10-03 10:45:00,75.63,75.64,75.5,75.56,20200.0,42.756,42.7616,42.6825,42.7164,20200.0
2007-10-03 10:50:00,75.57,75.65,75.51,75.63,15500.0,42.7221,42.7673,42.6881,42.756,15500.0
2007-10-03 10:55:00,75.64,75.68,75.6,75.63,14700.0,42.7616,42.7842,42.739,42.756,14700.0
2007-10-03 11:00:00,75.64,75.7,75.63,75.7,21200.0,42.7616,42.7956,42.756,42.7956,21200.0
2007-10-03 11:05:00,75.7,75.79,75.7,75.71,17100.0,42.7956,42.8464,42.7956,42.8012,17100.0
2007-10-03 11:10:00,75.72,75.72,75.52,75.52,30500.0,42.8069,42.8069,42.6938,42.6938,30500.0
2007-10-03 11:15:00,75.54,75.56,75.46,75.49,18600.0,42.7051,42.7164,42.6599,42.6768,18600.0
2007-10-03 11:20:00,75.49,75.52,75.4,75.42,14700.0,42.6768,42.6938,42.626,42.6373,14700.0
2007-10-03 11:25:00,75.44,75.45,75.4,75.44,9500.0,42.6486,42.6542,42.626,42.6486,9500.0
2007-10-03 11:30:00,75.44,75.48,75.4,75.45,15300.0,42.6486,42.6712,42.626,42.6542,15300.0
2007-10-03 11:35:00,75.45,75.52,75.41,75.52,7300.0,42.6542,42.6938,42.6316,42.6938,7300.0
2007-10-03 11:40:00,75.51,75.64,75.51,75.54,25900.0,42.6881,42.7616,42.6881,42.7051,25900.0
2007-10-03 11:45:00,75.53,75.59,75.5,75.58,38900.0,42.6994,42.7334,42.6825,42.7277,38900.0
2007-10-03 11:50:00,75.58,75.68,75.58,75.61,12000.0,42.7277,42.7842,42.7277,42.7447,12000.0
2007-10-03 11:55:00,75.61,75.69,75.59,75.6,10700.0,42.7447,42.7899,42.7334,42.739,10700.0
2007-10-03 12:00:00,75.6,75.68,75.57,75.65,18000.0,42.739,42.7842,42.7221,42.7673,18000.0
2007-10-03 12:05:00,75.65,75.69,75.6,75.64,8400.0,42.7673,42.7899,42.739,42.7616,8400.0
2007-10-03 12:10:00,75.67,75.68,75.64,75.64,6100.0,42.7786,42.7842,42.7616,42.7616,6100.0
2007-10-03 12:15:00,75.63,75.65,75.59,75.59,14200.0,42.756,42.7673,42.7334,42.7334,14200.0
2007-10-03 12:20:00,75.61,75.63,75.53,75.53,17500.0,42.7447,42.756,42.6994,42.6994,17500.0
2007-10-03 12:25:00,75.51,75.58,75.46,75.57,15100.0,42.6881,42.7277,42.6599,42.7221,15100.0
2007-10-03 12:30:00,75.57,75.59,75.51,75.55,9100.0,42.7221,42.7334,42.6881,42.7108,9100.0
2007-10-03 12:35:00,75.55,75.57,75.53,75.54,7700.0,42.7108,42.7221,42.6994,42.7051,7700.0
2007-10-03 12:40:00,75.55,75.55,75.46,75.5,11500.0,42.7108,42.7108,42.6599,42.6825,11500.0
2007-10-03 12:45:00,75.51,75.54,75.48,75.53,8500.0,42.6881,42.7051,42.6712,42.6994,8500.0
2007-10-03 12:50:00,75.54,75.61,75.54,75.61,8300.0,42.7051,42.7447,42.7051,42.7447,8300.0
2007-10-03 12:55:00,75.61,75.62,75.6,75.61,5100.0,42.7447,42.7503,42.739,42.7447,5100.0
2007-10-03 13:00:00,75.62,75.64,75.6,75.62,9700.0,42.7503,42.7616,42.739,42.7503,9700.0
2007-10-03 13:05:00,75.63,75.63,75.41,75.41,19900.0,42.756,42.756,42.6316,42.6316,19900.0
2007-10-03 13:10:00,75.41,75.42,75.23,75.33,24400.0,42.6316,42.6373,42.5298,42.5864,24400.0
2007-10-03 13:15:00,75.33,75.45,75.33,75.45,40200.0,42.5864,42.6542,42.5864,42.6542,40200.0
2007-10-03 13:20:00,75.45,75.45,75.38,75.38,21600.0,42.6542,42.6542,42.6146,42.6146,21600.0
2007-10-03 13:25:00,75.37,75.49,75.35,75.46,20700.0,42.609,42.6768,42.5977,42.6599,20700.0
2007-10-03 13:30:00,75.45,75.53,75.44,75.52,24400.0,42.6542,42.6994,42.6486,42.6938,24400.0
2007-10-03 13:35:00,75.52,75.59,75.51,75.59,19200.0,42.6938,42.7334,42.6881,42.7334,19200.0
2007-10-03 13:40:00,75.59,75.62,75.49,75.51,35300.0,42.7334,42.7503,42.6768,42.6881,35300.0
2007-10-03 13:45:00,75.51,75.61,75.51,75.57,33900.0,42.6881,42.7447,42.6881,42.7221,33900.0
2007-10-03 13:50:00,75.58,75.59,75.45,75.53,49500.0,42.7277,42.7334,42.6542,42.6994,49500.0
2007-10-03 13:55:00,75.54,75.59,75.49,75.57,24500.0,42.7051,42.7334,42.6768,42.7221,24500.0
2007-10-03 14:00:00,75.56,75.64,75.55,75.59,35600.0,42.7164,42.7616,42.7108,42.7334,35600.0
2007-10-03 14:05:00,75.58,75.6,75.5,75.5,44000.0,42.7277,42.739,42.6825,42.6825,44000.0
2007-10-03 14:10:00,75.5,75.62,75.48,75.6,29900.0,42.6825,42.7503,42.6712,42.739,29900.0
2007-10-03 14:15:00,75.6,75.62,75.57,75.61,19300.0,42.739,42.7503,42.7221,42.7447,19300.0
2007-10-03 14:20:00,75.61,75.64,75.58,75.63,26100.0,42.7447,42.7616,42.7277,42.756,26100.0
2007-10-03 14:25:00,75.63,75.65,75.58,75.59,39800.0,42.756,42.7673,42.7277,42.7334,39800.0
2007-10-03 14:30:00,75.59,75.62,75.49,75.49,24800.0,42.7334,42.7503,42.6768,42.6768,24800.0
2007-10-03 14:35:00,75.5,75.54,75.47,75.52,22100.0,42.6825,42.7051,42.6655,42.6938,22100.0
2007-10-03 14:40:00,75.52,75.55,75.5,75.55,15700.0,42.6938,42.7108,42.6825,42.7108,15700.0
2007-10-03 14:45:00,75.55,75.55,75.43,75.49,35100.0,42.7108,42.7108,42.6429,42.6768,35100.0
2007-10-03 14:50:00,75.49,75.55,75.45,75.51,16000.0,42.6768,42.7108,42.6542,42.6881,16000.0
2007-10-03 14:55:00,75.51,75.53,75.42,75.46,23200.0,42.6881,42.6994,42.6373,42.6599,23200.0
2007-10-03 15:00:00,75.47,75.51,75.42,75.46,27000.0,42.6655,42.6881,42.6373,42.6599,27000.0
2007-10-03 15:05:00,75.48,75.58,75.48,75.56,16000.0,42.6712,42.7277,42.6712,42.7164,16000.0
2007-10-03 15:10:00,75.54,75.54,75.5,75.51,18500.0,42.7051,42.7051,42.6825,42.6881,18500.0
2007-10-03 15:15:00,75.53,75.53,75.46,75.46,16800.0,42.6994,42.6994,42.6599,42.6599,16800.0
2007-10-03 15:20:00,75.47,75.48,75.46,75.47,17700.0,42.6655,42.6712,42.6599,42.6655,17700.0
2007-10-03 15:25:00,75.47,75.47,75.39,75.4,23100.0,42.6655,42.6655,42.6203,42.626,23100.0
2007-10-03 15:30:00,75.4,75.47,75.4,75.44,48400.0,42.626,42.6655,42.626,42.6486,48400.0
2007-10-03 15:35:00,75.45,75.54,75.43,75.43,104100.0,42.6542,42.7051,42.6429,42.6429,104100.0
2007-10-03 15:40:00,75.43,75.43,75.39,75.41,40000.0,42.6429,42.6429,42.6203,42.6316,40000.0
2007-10-03 15:45:00,75.41,75.52,75.4,75.51,70700.0,42.6316,42.6938,42.626,42.6881,70700.0
2007-10-03 15:50:00,75.51,75.56,75.44,75.56,77800.0,42.6881,42.7164,42.6486,42.7164,77800.0
2007-10-03 15:55:00,75.56,75.65,75.51,75.57,90400.0,42.7164,42.7673,42.6881,42.7221,90400.0
2007-10-04 09:30:00,75.62,75.73,75.48,75.54,47800.0,42.7503,42.8125,42.6712,42.7051,47800.0
2007-10-04 09:35:00,75.56,75.62,75.51,75.55,15800.0,42.7164,42.7503,42.6881,42.7108,15800.0
2007-10-04 09:40:00,75.59,75.72,75.53,75.66,12500.0,42.7334,42.8069,42.6994,42.7729,12500.0
2007-10-04 09:45:00,75.67,75.67,75.51,75.62,34100.0,42.7786,42.7786,42.6881,42.7503,34100.0
2007-10-04 09:50:00,75.62,75.67,75.59,75.67,35900.0,42.7503,42.7786,42.7334,42.7786,35900.0
2007-10-04 09:55:00,75.66,75.79,75.51,75.77,21900.0,42.7729,42.8464,42.6881,42.8351,21900.0
2007-10-04 10:00:00,75.76,75.78,75.47,75.59,63900.0,42.8295,42.8408,42.6655,42.7334,63900.0
2007-10-04 10:05:00,75.59,75.65,75.55,75.63,16700.0,42.7334,42.7673,42.7108,42.756,16700.0
2007-10-04 10:10:00,75.6,75.65,75.56,75.63,12900.0,42.739,42.7673,42.7164,42.756,12900.0
2007-10-04 10:15:00,75.61,75.69,75.6,75.67,66800.0,42.7447,42.7899,42.739,42.7786,66800.0
2007-10-04 10:20:00,75.66,75.7,75.64,75.67,13900.0,42.7729,42.7956,42.7616,42.7786,13900.0
2007-10-04 10:25:00,75.68,75.7,75.57,75.59,46500.0,42.7842,42.7956,42.7221,42.7334,46500.0
2007-10-04 10:30:00,75.59,75.62,75.52,75.61,38400.0,42.7334,42.7503,42.6938,42.7447,38400.0
2007-10-04 10:35:00,75.62,75.68,75.59,75.66,21600.0,42.7503,42.7842,42.7334,42.7729,21600.0
2007-10-04 10:40:00,75.64,75.67,75.55,75.63,23500.0,42.7616,42.7786,42.7108,42.756,23500.0
2007-10-04 10:45:00,75.63,75.68,75.6,75.64,21400.0,42.756,42.7842,42.739,42.7616,21400.0
2007-10-04 10:50:00,75.6,75.69,75.59,75.65,19000.0,42.739,42.7899,42.7334,42.7673,19000.0
2007-10-04 10:55:00,75.66,75.77,75.57,75.66,66300.0,42.7729,42.8351,42.7221,42.7729,66300.0
2007-10-04 11:00:00,75.65,75.7,75.63,75.68,44800.0,42.7673,42.7956,42.756,42.7842,44800.0
2007-10-04 11:05:00,75.69,75.76,75.67,75.73,27900.0,42.7899,42.8295,42.7786,42.8125,27900.0
2007-10-04 11:10:00,75.73,75.74,75.69,75.72,11400.0,42.8125,42.8182,42.7899,42.8069,11400.0
2007-10-04 11:15:00,75.73,75.73,75.7,75.7,12200.0,42.8125,42.8125,42.7956,42.7956,12200.0
2007-10-04 11:20:00,75.72,75.73,75.7,75.72,9700.0,42.8069,42.8125,42.7956,42.8069,9700.0
2007-10-04 11:25:00,75.73,75.73,75.65,75.68,22700.0,42.8125,42.8125,42.7673,42.7842,22700.0
2007-10-04 11:30:00,75.65,75.68,75.64,75.66,9800.0,42.7673,42.7842,42.7616,42.7729,9800.0
2007-10-04 11:35:00,75.68,75.7,75.67,75.69,10100.0,42.7842,42.7956,42.7786,42.7899,10100.0
2007-10-04 11:40:00,75.71,75.72,75.67,75.7,13800.0,42.8012,42.8069,42.7786,42.7956,13800.0
2007-10-04 11:45:00,75.7,75.71,75.67,75.69,5800.0,42.7956,42.8012,42.7786,42.7899,5800.0
2007-10-04 11:50:00,75.67,75.7,75.66,75.66,17000.0,42.7786,42.7956,42.7729,42.7729,17000.0
2007-10-04 11:55:00,75.67,75.71,75.67,75.69,3600.0,42.7786,42.8012,42.7786,42.7899,3600.0
2007-10-04 12:00:00,75.69,75.71,75.67,75.68,7400.0,42.7899,42.8012,42.7786,42.7842,7400.0
2007-10-04 12:05:00,75.69,75.72,75.68,75.7,11900.0,42.7899,42.8069,42.7842,42.7956,11900.0
2007-10-04 12:10:00,75.71,75.73,75.68,75.71,20600.0,42.8012,42.8125,42.7842,42.8012,20600.0
2007-10-04 12:15:00,75.72,75.8,75.67,75.8,40300.0,42.8069,42.8521,42.7786,42.8521,40300.0
2007-10-04 12:20:00,75.8,75.81,75.74,75.75,6200.0,42.8521,42.8577,42.8182,42.8238,6200.0
2007-10-04 12:25:00,75.75,75.76,75.74,75.74,1800.0,42.8238,42.8295,42.8182,42.8182,1800.0
2007-10-04 12:30:00,75.75,75.75,75.72,75.74,7500.0,42.8238,42.8238,42.8069,42.8182,7500.0
2007-10-04 12:35:00,75.74,75.74,75.68,75.72,9600.0,42.8182,42.8182,42.7842,42.8069,9600.0
2007-10-04 12:40:00,75.72,75.72,75.67,75.71,18200.0,42.8069,42.8069,42.7786,42.8012,18200.0
2007-10-04 12:45:00,75.71,75.74,75.69,75.74,9600.0,42.8012,42.8182,42.7899,42.8182,9600.0
2007-10-04 12:50:00,75.72,75.72,75.68,75.69,8500.0,42.8069,42.8069,42.7842,42.7899,8500.0
2007-10-04 12:55:00,75.7,75.7,75.68,75.68,8400.0,42.7956,42.7956,42.7842,42.7842,8400.0
2007-10-04 13:00:00,75.68,75.69,75.66,75.67,11200.0,42.7842,42.7899,42.7729,42.7786,11200.0
2007-10-04 13:05:00,75.67,75.68,75.59,75.6,13300.0,42.7786,42.7842,42.7334,42.739,13300.0
2007-10-04 13:10:00,75.59,75.62,75.57,75.61,16000.0,42.7334,42.7503,42.7221,42.7447,16000.0
2007-10-04 13:15:00,75.6,75.63,75.58,75.6,20300.0,42.739,42.756,42.7277,42.739,20300.0
2007-10-04 13:20:00,75.6,78.6,75.47,75.57,40600.0,42.739,44.435,42.6655,42.7221,40600.0
2007-10-04 13:25:00,75.57,75.63,75.56,75.63,24800.0,42.7221,42.756,42.7164,42.756,24800.0
2007-10-04 13:30:00,75.61,75.66,75.59,75.63,18900.0,42.7447,42.7729,42.7334,42.756,18900.0
2007-10-04 13:35:00,75.63,75.7,75.62,75.68,32100.0,42.756,42.7956,42.7503,42.7842,32100.0
2007-10-04 13:40:00,75.66,75.69,75.64,75.64,10200.0,42.7729,42.7899,42.7616,42.7616,10200.0
2007-10-04 13:45:00,75.64,75.64,75.51,75.54,19700.0,42.7616,42.7616,42.6881,42.7051,19700.0
2007-10-04 13:50:00,75.54,75.57,75.5,75.5,7000.0,42.7051,42.7221,42.6825,42.6825,7000.0
2007-10-04 13:55:00,75.53,75.54,75.48,75.49,11100.0,42.6994,42.7051,42.6712,42.6768,11100.0
2007-10-04 14:00:00,75.49,75.64,75.48,75.63,24700.0,42.6768,42.7616,42.6712,42.756,24700.0
2007-10-04 14:05:00,75.63,75.67,75.62,75.66,7100.0,42.756,42.7786,42.7503,42.7729,7100.0
2007-10-04 14:10:00,75.65,75.68,75.65,75.66,11800.0,42.7673,42.7842,42.7673,42.7729,11800.0
2007-10-04 14:15:00,75.66,75.69,75.65,75.69,7600.0,42.7729,42.7899,42.7673,42.7899,7600.0
2007-10-04 14:20:00,75.68,75.75,75.67,75.72,37100.0,42.7842,42.8238,42.7786,42.8069,37100.0
2007-10-04 14:25:00,75.72,75.78,75.72,75.77,20700.0,42.8069,42.8408,42.8069,42.8351,20700.0
2007-10-04 14:30:00,75.76,75.77,75.76,75.76,6200.0,42.8295,42.8351,42.8295,42.8295,6200.0
2007-10-04 14:35:00,75.77,75.78,75.76,75.78,6700.0,42.8351,42.8408,42.8295,42.8408,6700.0
2007-10-04 14:40:00,75.78,75.78,75.69,75.7,34600.0,42.8408,42.8408,42.7899,42.7956,34600.0
2007-10-04 14:45:00,75.71,75.75,75.69,75.72,15300.0,42.8012,42.8238,42.7899,42.8069,15300.0
2007-10-04 14:50:00,75.7,75.71,75.65,75.69,32200.0,42.7956,42.8012,42.7673,42.7899,32200.0
2007-10-04 14:55:00,75.7,75.73,75.65,75.7,21400.0,42.7956,42.8125,42.7673,42.7956,21400.0
2007-10-04 15:00:00,75.69,75.71,75.68,75.69,6200.0,42.7899,42.8012,42.7842,42.7899,6200.0
2007-10-04 15:05:00,75.69,75.7,75.65,75.67,9600.0,42.7899,42.7956,42.7673,42.7786,9600.0
2007-10-04 15:10:00,75.66,75.7,75.62,75.63,28900.0,42.7729,42.7956,42.7503,42.756,28900.0
2007-10-04 15:15:00,75.62,75.62,75.5,75.55,23000.0,42.7503,42.7503,42.6825,42.7108,23000.0
2007-10-04 15:20:00,75.55,75.58,75.52,75.55,20900.0,42.7108,42.7277,42.6938,42.7108,20900.0
2007-10-04 15:25:00,75.54,75.55,75.5,75.51,22800.0,42.7051,42.7108,42.6825,42.6881,22800.0
2007-10-04 15:30:00,75.52,75.61,75.48,75.59,26800.0,42.6938,42.7447,42.6712,42.7334,26800.0
2007-10-04 15:35:00,75.59,75.63,75.52,75.61,30300.0,42.7334,42.756,42.6938,42.7447,30300.0
2007-10-04 15:40:00,75.61,75.68,75.58,75.66,22900.0,42.7447,42.7842,42.7277,42.7729,22900.0
2007-10-04 15:45:00,75.65,75.7,75.61,75.61,38700.0,42.7673,42.7956,42.7447,42.7447,38700.0
2007-10-04 15:50:00,75.61,75.62,75.54,75.54,56000.0,42.7447,42.7503,42.7051,42.7051,56000.0
2007-10-04 15:55:00,75.55,75.6,75.52,75.59,75000.0,42.7108,42.739,42.6938,42.7334,75000.0
2007-10-05 09:30:00,76.0,76.0,75.84,75.93,70800.0,42.9652,42.9652,42.8747,42.9256,70800.0
2007-10-05 09:35:00,75.92,75.99,75.87,75.94,31300.0,42.9199,42.9595,42.8917,42.9312,31300.0
2007-10-05 09:40:00,75.95,75.95,75.84,75.87,27200.0,42.9369,42.9369,42.8747,42.8917,27200.0
2007-10-05 09:45:00,75.87,75.91,75.77,75.83,27500.0,42.8917,42.9143,42.8351,42.869,27500.0
2007-10-05 09:50:00,75.84,75.87,75.82,75.84,15300.0,42.8747,42.8917,42.8634,42.8747,15300.0
2007-10-05 09:55:00,75.84,75.85,75.79,75.85,21800.0,42.8747,42.8804,42.8464,42.8804,21800.0
2007-10-05 10:00:00,75.84,75.85,75.8,75.84,31200.0,42.8747,42.8804,42.8521,42.8747,31200.0
2007-10-05 10:05:00,75.84,75.91,75.81,75.91,13300.0,42.8747,42.9143,42.8577,42.9143,13300.0
2007-10-05 10:10:00,75.9,75.9,75.85,75.86,22000.0,42.9086,42.9086,42.8804,42.886,22000.0
2007-10-05 10:15:00,75.85,75.87,75.8,75.84,12900.0,42.8804,42.8917,42.8521,42.8747,12900.0
2007-10-05 10:20:00,75.84,75.92,75.83,75.9,30000.0,42.8747,42.9199,42.869,42.9086,30000.0
2007-10-05 10:25:00,75.91,75.91,75.77,75.79,23600.0,42.9143,42.9143,42.8351,42.8464,23600.0
2007-10-05 10:30:00,75.77,75.79,75.74,75.75,61900.0,42.8351,42.8464,42.8182,42.8238,61900.0
2007-10-05 10:35:00,75.76,75.77,75.73,75.76,23300.0,42.8295,42.8351,42.8125,42.8295,23300.0
2007-10-05 10:40:00,75.74,75.79,75.73,75.77,26600.0,42.8182,42.8464,42.8125,42.8351,26600.0
2007-10-05 10:45:00,75.76,75.82,75.75,75.81,28500.0,42.8295,42.8634,42.8238,42.8577,28500.0
2007-10-05 10:50:00,75.81,75.83,75.75,75.77,24700.0,42.8577,42.869,42.8238,42.8351,24700.0
2007-10-05 10:55:00,75.77,75.78,75.71,75.78,32500.0,42.8351,42.8408,42.8012,42.8408,32500.0
2007-10-05 11:00:00,75.78,75.9,75.78,75.84,38700.0,42.8408,42.9086,42.8408,42.8747,38700.0
2007-10-05 11:05:00,75.86,75.93,75.86,75.91,21900.0,42.886,42.9256,42.886,42.9143,21900.0
2007-10-05 11:10:00,75.9,75.91,75.79,75.79,54200.0,42.9086,42.9143,42.8464,42.8464,54200.0
2007-10-05 11:15:00,75.8,75.91,75.8,75.89,19100.0,42.8521,42.9143,42.8521,42.903,19100.0
2007-10-05 11:20:00,75.89,75.93,75.88,75.93,22900.0,42.903,42.9256,42.8973,42.9256,22900.0
2007-10-05 11:25:00,75.93,75.95,75.9,75.95,31300.0,42.9256,42.9369,42.9086,42.9369,31300.0
2007-10-05 11:30:00,75.95,76.0,75.94,76.0,28900.0,42.9369,42.9652,42.9312,42.9652,28900.0
2007-10-05 11:35:00,76.0,76.0,75.98,75.99,67900.0,42.9652,42.9652,42.9538,42.9595,67900.0
2007-10-05 11:40:00,75.98,76.02,75.98,76.0,26800.0,42.9538,42.9765,42.9538,42.9652,26800.0
2007-10-05 11:45:00,76.0,76.04,75.99,76.04,20200.0,42.9652,42.9878,42.9595,42.9878,20200.0
2007-10-05 11:50:00,76.04,76.08,76.03,76.04,41500.0,42.9878,43.0104,42.9821,42.9878,41500.0
2007-10-05 11:55:00,76.04,76.1,76.04,76.1,44400.0,42.9878,43.0217,42.9878,43.0217,44400.0
2007-10-05 12:00:00,76.09,76.16,76.08,76.15,61600.0,43.016,43.0556,43.0104,43.05,61600.0
2007-10-05 12:05:00,76.15,76.39,76.14,76.39,44000.0,43.05,43.1856,43.0443,43.1856,44000.0
2007-10-05 12:10:00,76.4,76.52,76.37,76.52,59500.0,43.1913,43.2591,43.1743,43.2591,59500.0
2007-10-05 12:15:00,76.52,76.53,76.5,76.51,27800.0,43.2591,43.2648,43.2478,43.2535,27800.0
2007-10-05 12:20:00,76.52,76.52,76.51,76.52,13100.0,43.2591,43.2591,43.2535,43.2591,13100.0
2007-10-05 12:25:00,76.52,76.58,76.52,76.58,31800.0,43.2591,43.293,43.2591,43.293,31800.0
2007-10-05 12:30:00,76.58,76.64,76.56,76.58,40700.0,43.293,43.327,43.2817,43.293,40700.0
2007-10-05 12:35:00,76.6,76.64,76.58,76.64,17500.0,43.3044,43.327,43.293,43.327,17500.0
2007-10-05 12:40:00,76.63,76.65,76.61,76.64,28800.0,43.3213,43.3326,43.31,43.327,28800.0
2007-10-05 12:45:00,76.64,76.68,76.52,76.59,43500.0,43.327,43.3496,43.2591,43.2987,43500.0
2007-10-05 12:50:00,76.58,76.65,76.58,76.61,16500.0,43.293,43.3326,43.293,43.31,16500.0
2007-10-05 12:55:00,76.62,76.67,76.61,76.65,17500.0,43.3157,43.3439,43.31,43.3326,17500.0
2007-10-05 13:00:00,76.65,76.7,76.64,76.68,39900.0,43.3326,43.3609,43.327,43.3496,39900.0
2007-10-05 13:05:00,76.68,76.77,76.68,76.76,35200.0,43.3496,43.4005,43.3496,43.3948,35200.0
2007-10-05 13:10:00,76.75,76.76,76.71,76.72,25800.0,43.3892,43.3948,43.3665,43.3722,25800.0
2007-10-05 13:15:00,76.72,76.73,76.71,76.71,6600.0,43.3722,43.3778,43.3665,43.3665,6600.0
2007-10-05 13:20:00,76.71,76.72,76.54,76.56,30300.0,43.3665,43.3722,43.2704,43.2817,30300.0
2007-10-05 13:25:00,76.56,76.72,76.55,76.7,32200.0,43.2817,43.3722,43.2761,43.3609,32200.0
2007-10-05 13:30:00,76.68,76.69,76.59,76.59,35100.0,43.3496,43.3552,43.2987,43.2987,35100.0
2007-10-05 13:35:00,76.6,76.61,76.51,76.51,27000.0,43.3044,43.31,43.2535,43.2535,27000.0
2007-10-05 13:40:00,76.51,76.65,76.5,76.63,62900.0,43.2535,43.3326,43.2478,43.3213,62900.0
2007-10-05 13:45:00,76.62,76.69,76.61,76.64,23300.0,43.3157,43.3552,43.31,43.327,23300.0
2007-10-05 13:50:00,76.64,76.64,76.56,76.62,21200.0,43.327,43.327,43.2817,43.3157,21200.0
2007-10-05 13:55:00,76.61,76.74,76.61,76.7,17800.0,43.31,43.3835,43.31,43.3609,17800.0
2007-10-05 14:00:00,76.71,76.8,76.7,76.8,24500.0,43.3665,43.4174,43.3609,43.4174,24500.0
2007-10-05 14:05:00,76.8,76.82,76.78,76.8,14000.0,43.4174,43.4287,43.4061,43.4174,14000.0
2007-10-05 14:10:00,76.78,76.8,76.75,76.77,17000.0,43.4061,43.4174,43.3892,43.4005,17000.0
2007-10-05 14:15:00,76.77,76.78,76.73,76.74,29200.0,43.4005,43.4061,43.3778,43.3835,29200.0
2007-10-05 14:20:00,76.75,76.87,76.75,76.82,44500.0,43.3892,43.457,43.3892,43.4287,44500.0
2007-10-05 14:25:00,76.83,76.84,76.75,76.78,21600.0,43.4344,43.44,43.3892,43.4061,21600.0
2007-10-05 14:30:00,76.78,76.79,76.67,76.67,23600.0,43.4061,43.4118,43.3439,43.3439,23600.0
2007-10-05 14:35:00,76.68,76.7,76.65,76.66,21400.0,43.3496,43.3609,43.3326,43.3383,21400.0
2007-10-05 14:40:00,76.66,76.73,76.65,76.7,22200.0,43.3383,43.3778,43.3326,43.3609,22200.0
2007-10-05 14:45:00,76.68,76.68,76.57,76.58,20600.0,43.3496,43.3496,43.2874,43.293,20600.0
2007-10-05 14:50:00,76.57,76.6,76.53,76.53,25100.0,43.2874,43.3044,43.2648,43.2648,25100.0
2007-10-05 14:55:00,76.52,76.62,76.52,76.62,21200.0,43.2591,43.3157,43.2591,43.3157,21200.0
2007-10-05 15:00:00,76.61,76.7,76.61,76.68,22800.0,43.31,43.3609,43.31,43.3496,22800.0
2007-10-05 15:05:00,76.66,76.69,76.65,76.66,17900.0,43.3383,43.3552,43.3326,43.3383,17900.0
2007-10-05 15:10:00,76.67,76.68,76.57,76.58,32100.0,43.3439,43.3496,43.2874,43.293,32100.0
2007-10-05 15:15:00,76.58,76.58,76.5,76.51,25000.0,43.293,43.293,43.2478,43.2535,25000.0
2007-10-05 15:20:00,76.51,76.52,76.43,76.44,19000.0,43.2535,43.2591,43.2082,43.2139,19000.0
2007-10-05 15:25:00,76.44,76.54,76.44,76.53,38400.0,43.2139,43.2704,43.2139,43.2648,38400.0
2007-10-05 15:30:00,76.53,76.53,76.48,76.49,59000.0,43.2648,43.2648,43.2365,43.2422,59000.0
2007-10-05 15:35:00,76.49,76.57,76.49,76.55,71100.0,43.2422,43.2874,43.2422,43.2761,71100.0
2007-10-05 15:40:00,76.55,76.56,76.46,76.48,79800.0,43.2761,43.2817,43.2252,43.2365,79800.0
2007-10-05 15:45:00,76.47,76.51,76.45,76.48,87500.0,43.2309,43.2535,43.2196,43.2365,87500.0
2007-10-05 15:50:00,76.49,76.51,76.46,76.46,94900.0,43.2422,43.2535,43.2252,43.2252,94900.0
2007-10-05 15:55:00,76.46,76.47,76.3,76.39,204600.0,43.2252,43.2309,43.1348,43.1856,204600.0
2007-10-08 09:30:00,76.36,76.41,76.21,76.3,17200.0,43.1687,43.1969,43.0839,43.1348,17200.0
2007-10-08 09:35:00,76.3,76.65,76.22,76.57,27100.0,43.1348,43.3326,43.0895,43.2874,27100.0
2007-10-08 09:40:00,76.56,76.69,76.36,76.39,27100.0,43.2817,43.3552,43.1687,43.1856,27100.0
2007-10-08 09:45:00,76.39,76.41,76.24,76.27,19300.0,43.1856,43.1969,43.1008,43.1178,19300.0
2007-10-08 09:50:00,76.27,76.3,76.2,76.24,17800.0,43.1178,43.1348,43.0782,43.1008,17800.0
2007-10-08 09:55:00,76.2,76.29,76.2,76.27,8300.0,43.0782,43.1291,43.0782,43.1178,8300.0
2007-10-08 10:00:00,76.29,76.45,76.29,76.37,20100.0,43.1291,43.2196,43.1291,43.1743,20100.0
2007-10-08 10:05:00,76.35,76.37,76.32,76.36,27100.0,43.163,43.1743,43.1461,43.1687,27100.0
2007-10-08 10:10:00,76.36,76.37,76.2,76.22,18600.0,43.1687,43.1743,43.0782,43.0895,18600.0
2007-10-08 10:15:00,76.22,76.24,76.19,76.23,37500.0,43.0895,43.1008,43.0726,43.0952,37500.0
2007-10-08 10:20:00,76.23,76.27,76.22,76.27,12200.0,43.0952,43.1178,43.0895,43.1178,12200.0
2007-10-08 10:25:00,76.27,76.35,76.24,76.29,21300.0,43.1178,43.163,43.1008,43.1291,21300.0
2007-10-08 10:30:00,76.29,76.3,76.26,76.3,7000.0,43.1291,43.1348,43.1121,43.1348,7000.0
2007-10-08 10:35:00,76.29,76.3,76.25,76.29,12700.0,43.1291,43.1348,43.1065,43.1291,12700.0
2007-10-08 10:40:00,76.28,76.3,76.27,76.3,12200.0,43.1234,43.1348,43.1178,43.1348,12200.0
2007-10-08 10:45:00,76.3,76.3,76.2,76.21,19400.0,43.1348,43.1348,43.0782,43.0839,19400.0
2007-10-08 10:50:00,76.23,76.24,76.2,76.2,15600.0,43.0952,43.1008,43.0782,43.0782,15600.0
2007-10-08 10:55:00,76.2,76.23,76.2,76.23,3500.0,43.0782,43.0952,43.0782,43.0952,3500.0
2007-10-08 11:00:00,76.24,76.24,76.14,76.15,28800.0,43.1008,43.1008,43.0443,43.05,28800.0
2007-10-08 11:05:00,76.15,76.18,76.11,76.18,28800.0,43.05,43.0669,43.0273,43.0669,28800.0
2007-10-08 11:10:00,76.18,76.2,76.15,76.2,8700.0,43.0669,43.0782,43.05,43.0782,8700.0
2007-10-08 11:15:00,76.2,76.26,76.19,76.21,8400.0,43.0782,43.1121,43.0726,43.0839,8400.0
2007-10-08 11:20:00,76.23,76.23,76.17,76.18,8000.0,43.0952,43.0952,43.0613,43.0669,8000.0
2007-10-08 11:25:00,76.18,76.3,76.18,76.28,36000.0,43.0669,43.1348,43.0669,43.1234,36000.0
2007-10-08 11:30:00,76.29,76.3,76.15,76.15,15000.0,43.1291,43.1348,43.05,43.05,15000.0
2007-10-08 11:35:00,76.17,76.23,76.15,76.19,13900.0,43.0613,43.0952,43.05,43.0726,13900.0
2007-10-08 11:40:00,76.21,76.24,76.18,76.2,8800.0,43.0839,43.1008,43.0669,43.0782,8800.0
2007-10-08 11:45:00,76.19,76.25,76.15,76.24,23400.0,43.0726,43.1065,43.05,43.1008,23400.0
2007-10-08 11:50:00,76.19,76.2,76.17,76.19,6000.0,43.0726,43.0782,43.0613,43.0726,6000.0
2007-10-08 11:55:00,76.2,76.27,76.18,76.25,8200.0,43.0782,43.1178,43.0669,43.1065,8200.0
2007-10-08 12:00:00,76.27,76.29,76.23,76.23,8600.0,43.1178,43.1291,43.0952,43.0952,8600.0
2007-10-08 12:05:00,76.23,76.3,76.21,76.27,6300.0,43.0952,43.1348,43.0839,43.1178,6300.0
2007-10-08 12:10:00,76.25,76.27,76.15,76.15,7900.0,43.1065,43.1178,43.05,43.05,7900.0
2007-10-08 12:15:00,76.17,76.18,76.16,76.17,6900.0,43.0613,43.0669,43.0556,43.0613,6900.0
2007-10-08 12:20:00,76.16,76.2,76.15,76.19,9900.0,43.0556,43.0782,43.05,43.0726,9900.0
2007-10-08 12:25:00,76.2,76.21,76.16,76.2,13600.0,43.0782,43.0839,43.0556,43.0782,13600.0
2007-10-08 12:30:00,76.18,76.2,76.15,76.15,9100.0,43.0669,43.0782,43.05,43.05,9100.0
2007-10-08 12:35:00,76.15,76.16,76.15,76.15,11900.0,43.05,43.0556,43.05,43.05,11900.0
2007-10-08 12:40:00,76.15,76.23,76.14,76.23,12000.0,43.05,43.0952,43.0443,43.0952,12000.0
2007-10-08 12:45:00,76.23,76.25,76.2,76.22,4400.0,43.0952,43.1065,43.0782,43.0895,4400.0
2007-10-08 12:50:00,76.2,76.23,76.2,76.23,4500.0,43.0782,43.0952,43.0782,43.0952,4500.0
2007-10-08 12:55:00,76.22,76.25,76.21,76.22,7400.0,43.0895,43.1065,43.0839,43.0895,7400.0
2007-10-08 13:00:00,76.21,76.23,76.2,76.23,5500.0,43.0839,43.0952,43.0782,43.0952,5500.0
2007-10-08 13:05:00,76.23,76.24,76.12,76.14,18300.0,43.0952,43.1008,43.033,43.0443,18300.0
2007-10-08 13:10:00,76.15,76.18,76.13,76.17,11500.0,43.05,43.0669,43.0386,43.0613,11500.0
2007-10-08 13:15:00,76.17,76.18,76.16,76.16,5200.0,43.0613,43.0669,43.0556,43.0556,5200.0
2007-10-08 13:20:00,76.16,76.19,76.15,76.15,5000.0,43.0556,43.0726,43.05,43.05,5000.0
2007-10-08 13:25:00,76.15,76.16,76.15,76.15,7800.0,43.05,43.0556,43.05,43.05,7800.0
2007-10-08 13:30:00,76.15,76.2,76.15,76.18,8700.0,43.05,43.0782,43.05,43.0669,8700.0
2007-10-08 13:35:00,76.18,76.25,76.18,76.24,14200.0,43.0669,43.1065,43.0669,43.1008,14200.0
2007-10-08 13:40:00,76.24,76.25,76.15,76.15,23000.0,43.1008,43.1065,43.05,43.05,23000.0
2007-10-08 13:45:00,76.15,76.16,76.13,76.15,12700.0,43.05,43.0556,43.0386,43.05,12700.0
2007-10-08 13:50:00,76.14,76.16,76.13,76.14,12100.0,43.0443,43.0556,43.0386,43.0443,12100.0
2007-10-08 13:55:00,76.15,76.16,76.13,76.15,4500.0,43.05,43.0556,43.0386,43.05,4500.0
2007-10-08 14:00:00,76.16,76.16,76.13,76.15,7700.0,43.0556,43.0556,43.0386,43.05,7700.0
2007-10-08 14:05:00,76.15,76.22,76.15,76.2,9200.0,43.05,43.0895,43.05,43.0782,9200.0
2007-10-08 14:10:00,76.19,76.2,76.16,76.2,5300.0,43.0726,43.0782,43.0556,43.0782,5300.0
2007-10-08 14:15:00,76.2,76.33,76.19,76.32,15100.0,43.0782,43.1517,43.0726,43.1461,15100.0
2007-10-08 14:20:00,76.33,76.35,76.31,76.34,16400.0,43.1517,43.163,43.1404,43.1574,16400.0
2007-10-08 14:25:00,76.35,76.35,76.3,76.34,17600.0,43.163,43.163,43.1348,43.1574,17600.0
2007-10-08 14:30:00,76.34,76.39,76.34,76.38,18900.0,43.1574,43.1856,43.1574,43.18,18900.0
2007-10-08 14:35:00,76.39,76.42,76.36,76.38,15300.0,43.1856,43.2026,43.1687,43.18,15300.0
2007-10-08 14:40:00,76.37,76.43,76.36,76.39,27500.0,43.1743,43.2082,43.1687,43.1856,27500.0
2007-10-08 14:45:00,76.39,76.4,76.36,76.37,6600.0,43.1856,43.1913,43.1687,43.1743,6600.0
2007-10-08 14:50:00,76.37,76.47,76.15,76.39,42700.0,43.1743,43.2309,43.05,43.1856,42700.0
2007-10-08 14:55:00,76.4,76.4,76.33,76.34,19900.0,43.1913,43.1913,43.1517,43.1574,19900.0
2007-10-08 15:00:00,76.35,76.36,76.33,76.33,7400.0,43.163,43.1687,43.1517,43.1517,7400.0
2007-10-08 15:05:00,76.33,76.34,76.32,76.34,8800.0,43.1517,43.1574,43.1461,43.1574,8800.0
2007-10-08 15:10:00,76.34,76.4,76.32,76.39,14600.0,43.1574,43.1913,43.1461,43.1856,14600.0
2007-10-08 15:15:00,76.4,76.45,76.4,76.43,17900.0,43.1913,43.2196,43.1913,43.2082,17900.0
2007-10-08 15:20:00,76.44,76.48,76.43,76.48,15500.0,43.2139,43.2365,43.2082,43.2365,15500.0
2007-10-08 15:25:00,76.48,76.49,76.47,76.48,15900.0,43.2365,43.2422,43.2309,43.2365,15900.0
2007-10-08 15:30:00,76.49,76.5,76.47,76.5,27600.0,43.2422,43.2478,43.2309,43.2478,27600.0
2007-10-08 15:35:00,76.49,76.5,76.45,76.47,35000.0,43.2422,43.2478,43.2196,43.2309,35000.0
2007-10-08 15:40:00,76.46,76.5,76.46,76.5,14800.0,43.2252,43.2478,43.2252,43.2478,14800.0
2007-10-08 15:45:00,76.5,76.59,76.49,76.57,38100.0,43.2478,43.2987,43.2422,43.2874,38100.0
2007-10-08 15:50:00,76.57,76.57,76.43,76.45,53600.0,43.2874,43.2874,43.2082,43.2196,53600.0
2007-10-08 15:55:00,76.44,76.45,76.37,76.44,86800.0,43.2139,43.2196,43.1743,43.2139,86800.0
2007-10-09 09:30:00,76.44,76.72,76.44,76.65,52900.0,43.2139,43.3722,43.2139,43.3326,52900.0
2007-10-09 09:35:00,76.64,76.66,76.55,76.6,24500.0,43.327,43.3383,43.2761,43.3044,24500.0
2007-10-09 09:40:00,76.62,76.72,76.57,76.7,38600.0,43.3157,43.3722,43.2874,43.3609,38600.0
2007-10-09 09:45:00,76.7,76.84,76.69,76.79,26500.0,43.3609,43.44,43.3552,43.4118,26500.0
2007-10-09 09:50:00,76.79,76.85,76.78,76.83,29900.0,43.4118,43.4457,43.4061,43.4344,29900.0
2007-10-09 09:55:00,76.82,76.85,76.7,76.73,26000.0,43.4287,43.4457,43.3609,43.3778,26000.0
2007-10-09 10:00:00,76.74,76.75,76.65,76.68,26500.0,43.3835,43.3892,43.3326,43.3496,26500.0
2007-10-09 10:05:00,76.68,76.69,76.65,76.69,22200.0,43.3496,43.3552,43.3326,43.3552,22200.0
2007-10-09 10:10:00,76.69,76.69,76.64,76.66,19800.0,43.3552,43.3552,43.327,43.3383,19800.0
2007-10-09 10:15:00,76.66,76.69,76.65,76.65,30000.0,43.3383,43.3552,43.3326,43.3326,30000.0
2007-10-09 10:20:00,76.66,76.67,76.5,76.52,43100.0,43.3383,43.3439,43.2478,43.2591,43100.0
2007-10-09 10:25:00,76.52,76.55,76.5,76.54,28200.0,43.2591,43.2761,43.2478,43.2704,28200.0
2007-10-09 10:30:00,76.54,76.57,76.5,76.53,33400.0,43.2704,43.2874,43.2478,43.2648,33400.0
2007-10-09 10:35:00,76.53,76.58,76.53,76.53,30400.0,43.2648,43.293,43.2648,43.2648,30400.0
2007-10-09 10:40:00,76.53,76.56,76.5,76.51,27900.0,43.2648,43.2817,43.2478,43.2535,27900.0
2007-10-09 10:45:00,76.52,76.53,76.49,76.5,54400.0,43.2591,43.2648,43.2422,43.2478,54400.0
2007-10-09 10:50:00,76.51,76.56,76.45,76.45,23700.0,43.2535,43.2817,43.2196,43.2196,23700.0
2007-10-09 10:55:00,76.46,76.53,76.41,76.51,33900.0,43.2252,43.2648,43.1969,43.2535,33900.0
2007-10-09 11:00:00,76.51,76.73,76.51,76.71,36700.0,43.2535,43.3778,43.2535,43.3665,36700.0
2007-10-09 11:05:00,76.71,76.78,76.71,76.74,28300.0,43.3665,43.4061,43.3665,43.3835,28300.0
2007-10-09 11:10:00,76.74,76.76,76.66,76.66,16200.0,43.3835,43.3948,43.3383,43.3383,16200.0
2007-10-09 11:15:00,76.66,76.66,76.6,76.6,24800.0,43.3383,43.3383,43.3044,43.3044,24800.0
2007-10-09 11:20:00,76.6,76.62,76.55,76.55,21400.0,43.3044,43.3157,43.2761,43.2761,21400.0
2007-10-09 11:25:00,76.55,76.56,76.46,76.48,24700.0,43.2761,43.2817,43.2252,43.2365,24700.0
2007-10-09 11:30:00,76.47,76.52,76.45,76.46,25400.0,43.2309,43.2591,43.2196,43.2252,25400.0
2007-10-09 11:35:00,76.46,76.5,76.35,76.35,19300.0,43.2252,43.2478,43.163,43.163,19300.0
2007-10-09 11:40:00,76.34,76.36,76.3,76.34,22400.0,43.1574,43.1687,43.1348,43.1574,22400.0
2007-10-09 11:45:00,76.34,76.36,76.31,76.31,13100.0,43.1574,43.1687,43.1404,43.1404,13100.0
2007-10-09 11:50:00,76.31,76.38,76.31,76.38,12100.0,43.1404,43.18,43.1404,43.18,12100.0
2007-10-09 11:55:00,76.38,76.43,76.37,76.41,13800.0,43.18,43.2082,43.1743,43.1969,13800.0
2007-10-09 12:00:00,76.41,76.44,76.39,76.39,15600.0,43.1969,43.2139,43.1856,43.1856,15600.0
2007-10-09 12:05:00,76.4,76.48,76.36,76.39,45600.0,43.1913,43.2365,43.1687,43.1856,45600.0
2007-10-09 12:10:00,76.4,76.45,76.38,76.45,16100.0,43.1913,43.2196,43.18,43.2196,16100.0
2007-10-09 12:15:00,76.45,76.49,76.44,76.46,18800.0,43.2196,43.2422,43.2139,43.2252,18800.0
2007-10-09 12:20:00,76.46,76.48,76.4,76.41,18000.0,43.2252,43.2365,43.1913,43.1969,18000.0
2007-10-09 12:25:00,76.4,76.41,76.37,76.41,21500.0,43.1913,43.1969,43.1743,43.1969,21500.0
2007-10-09 12:30:00,76.4,76.4,76.32,76.36,16900.0,43.1913,43.1913,43.1461,43.1687,16900.0
2007-10-09 12:35:00,76.35,76.38,76.32,76.32,15700.0,43.163,43.18,43.1461,43.1461,15700.0
2007-10-09 12:40:00,76.32,76.33,76.27,76.29,14700.0,43.1461,43.1517,43.1178,43.1291,14700.0
2007-10-09 12:45:00,76.29,76.31,76.29,76.31,12100.0,43.1291,43.1404,43.1291,43.1404,12100.0
2007-10-09 12:50:00,76.3,76.32,76.3,76.31,8600.0,43.1348,43.1461,43.1348,43.1404,8600.0
2007-10-09 12:55:00,76.31,76.34,76.3,76.31,12900.0,43.1404,43.1574,43.1348,43.1404,12900.0
2007-10-09 13:00:00,76.31,76.35,76.31,76.32,7600.0,43.1404,43.163,43.1404,43.1461,7600.0
2007-10-09 13:05:00,76.32,76.38,76.32,76.33,10800.0,43.1461,43.18,43.1461,43.1517,10800.0
2007-10-09 13:10:00,76.33,76.37,76.33,76.37,10500.0,43.1517,43.1743,43.1517,43.1743,10500.0
2007-10-09 13:15:00,76.36,76.38,76.36,76.37,5900.0,43.1687,43.18,43.1687,43.1743,5900.0
2007-10-09 13:20:00,76.37,76.37,76.26,76.29,29300.0,43.1743,43.1743,43.1121,43.1291,29300.0
2007-10-09 13:25:00,76.29,76.29,76.25,76.25,40300.0,43.1291,43.1291,43.1065,43.1065,40300.0
2007-10-09 13:30:00,76.25,76.27,76.25,76.26,30100.0,43.1065,43.1178,43.1065,43.1121,30100.0
2007-10-09 13:35:00,76.27,76.27,76.22,76.22,11700.0,43.1178,43.1178,43.0895,43.0895,11700.0
2007-10-09 13:40:00,76.23,76.24,76.15,76.17,23300.0,43.0952,43.1008,43.05,43.0613,23300.0
2007-10-09 13:45:00,76.17,76.3,76.14,76.22,56700.0,43.0613,43.1348,43.0443,43.0895,56700.0
2007-10-09 13:50:00,76.24,76.38,76.17,76.37,59900.0,43.1008,43.18,43.0613,43.1743,59900.0
2007-10-09 13:55:00,76.36,76.37,76.32,76.36,14500.0,43.1687,43.1743,43.1461,43.1687,14500.0
2007-10-09 14:00:00,76.34,76.54,76.24,76.52,61600.0,43.1574,43.2704,43.1008,43.2591,61600.0
2007-10-09 14:05:00,76.52,76.55,76.3,76.43,38200.0,43.2591,43.2761,43.1348,43.2082,38200.0
2007-10-09 14:10:00,76.43,76.56,76.41,76.52,25100.0,43.2082,43.2817,43.1969,43.2591,25100.0
2007-10-09 14:15:00,76.51,76.51,76.34,76.35,46300.0,43.2535,43.2535,43.1574,43.163,46300.0
2007-10-09 14:20:00,76.35,76.41,76.35,76.37,21400.0,43.163,43.1969,43.163,43.1743,21400.0
2007-10-09 14:25:00,76.38,76.53,76.29,76.5,61800.0,43.18,43.2648,43.1291,43.2478,61800.0
2007-10-09 14:30:00,76.5,76.54,76.46,76.51,45700.0,43.2478,43.2704,43.2252,43.2535,45700.0
2007-10-09 14:35:00,76.5,76.54,76.5,76.5,20600.0,43.2478,43.2704,43.2478,43.2478,20600.0
2007-10-09 14:40:00,76.51,76.55,76.51,76.54,13000.0,43.2535,43.2761,43.2535,43.2704,13000.0
2007-10-09 14:45:00,76.56,76.67,76.54,76.62,22600.0,43.2817,43.3439,43.2704,43.3157,22600.0
2007-10-09 14:50:00,76.6,76.68,76.6,76.67,16900.0,43.3044,43.3496,43.3044,43.3439,16900.0
2007-10-09 14:55:00,76.66,76.75,76.64,76.75,30400.0,43.3383,43.3892,43.327,43.3892,30400.0
2007-10-09 15:00:00,76.73,76.74,76.65,76.65,35800.0,43.3778,43.3835,43.3326,43.3326,35800.0
2007-10-09 15:05:00,76.65,76.76,76.64,76.76,41900.0,43.3326,43.3948,43.327,43.3948,41900.0
2007-10-09 15:10:00,76.76,76.88,76.75,76.75,49400.0,43.3948,43.4626,43.3892,43.3892,49400.0
2007-10-09 15:15:00,76.76,76.98,76.76,76.97,58400.0,43.3948,43.5192,43.3948,43.5135,58400.0
2007-10-09 15:20:00,76.97,77.0,76.95,76.98,35100.0,43.5135,43.5305,43.5022,43.5192,35100.0
2007-10-09 15:25:00,76.97,76.98,76.91,76.91,25400.0,43.5135,43.5192,43.4796,43.4796,25400.0
2007-10-09 15:30:00,76.92,76.92,76.89,76.9,42300.0,43.4853,43.4853,43.4683,43.474,42300.0
2007-10-09 15:35:00,76.9,76.95,76.88,76.93,54900.0,43.474,43.5022,43.4626,43.4909,54900.0
2007-10-09 15:40:00,76.94,76.94,76.76,76.77,60200.0,43.4966,43.4966,43.3948,43.4005,60200.0
2007-10-09 15:45:00,76.77,76.86,76.77,76.81,81300.0,43.4005,43.4513,43.4005,43.4231,81300.0
2007-10-09 15:50:00,76.81,76.87,76.81,76.81,95100.0,43.4231,43.457,43.4231,43.4231,95100.0
2007-10-09 15:55:00,76.83,76.95,76.81,76.95,153800.0,43.4344,43.5022,43.4231,43.5022,153800.0
2007-10-10 09:30:00,76.71,76.75,76.54,76.73,40100.0,43.3665,43.3892,43.2704,43.3778,40100.0
2007-10-10 09:35:00,76.66,76.86,76.66,76.86,17100.0,43.3383,43.4513,43.3383,43.4513,17100.0
2007-10-10 09:40:00,76.84,76.88,76.75,76.79,26500.0,43.44,43.4626,43.3892,43.4118,26500.0
2007-10-10 09:45:00,76.8,76.81,76.6,76.61,44200.0,43.4174,43.4231,43.3044,43.31,44200.0
2007-10-10 09:50:00,76.61,76.69,76.58,76.64,15900.0,43.31,43.3552,43.293,43.327,15900.0
2007-10-10 09:55:00,76.63,76.8,76.61,76.65,40600.0,43.3213,43.4174,43.31,43.3326,40600.0
2007-10-10 10:00:00,76.64,76.74,76.64,76.7,26800.0,43.327,43.3835,43.327,43.3609,26800.0
2007-10-10 10:05:00,76.7,76.73,76.61,76.61,29700.0,43.3609,43.3778,43.31,43.31,29700.0
2007-10-10 10:10:00,76.62,76.65,76.52,76.52,17900.0,43.3157,43.3326,43.2591,43.2591,17900.0
2007-10-10 10:15:00,76.53,76.57,76.5,76.56,29700.0,43.2648,43.2874,43.2478,43.2817,29700.0
2007-10-10 10:20:00,76.56,76.58,76.53,76.55,26500.0,43.2817,43.293,43.2648,43.2761,26500.0
2007-10-10 10:25:00,76.54,76.57,76.53,76.53,14400.0,43.2704,43.2874,43.2648,43.2648,14400.0
2007-10-10 10:30:00,76.54,76.56,76.53,76.53,21800.0,43.2704,43.2817,43.2648,43.2648,21800.0
2007-10-10 10:35:00,76.53,76.54,76.43,76.45,18800.0,43.2648,43.2704,43.2082,43.2196,18800.0
2007-10-10 10:40:00,76.44,76.48,76.41,76.43,40400.0,43.2139,43.2365,43.1969,43.2082,40400.0
2007-10-10 10:45:00,76.42,76.44,76.39,76.4,41800.0,43.2026,43.2139,43.1856,43.1913,41800.0
2007-10-10 10:50:00,76.4,76.4,76.3,76.33,43900.0,43.1913,43.1913,43.1348,43.1517,43900.0
2007-10-10 10:55:00,76.31,76.35,76.3,76.34,31600.0,43.1404,43.163,43.1348,43.1574,31600.0
2007-10-10 11:00:00,76.34,76.37,76.3,76.36,29600.0,43.1574,43.1743,43.1348,43.1687,29600.0
2007-10-10 11:05:00,76.36,76.44,76.36,76.38,43100.0,43.1687,43.2139,43.1687,43.18,43100.0
2007-10-10 11:10:00,76.37,76.4,76.36,76.4,8500.0,43.1743,43.1913,43.1687,43.1913,8500.0
2007-10-10 11:15:00,76.37,76.4,76.37,76.38,5400.0,43.1743,43.1913,43.1743,43.18,5400.0
2007-10-10 11:20:00,76.38,76.39,76.35,76.39,20000.0,43.18,43.1856,43.163,43.1856,20000.0
2007-10-10 11:25:00,76.39,76.39,76.35,76.37,17500.0,43.1856,43.1856,43.163,43.1743,17500.0
2007-10-10 11:30:00,76.38,76.38,76.33,76.33,27500.0,43.18,43.18,43.1517,43.1517,27500.0
2007-10-10 11:35:00,76.34,76.37,76.3,76.31,26800.0,43.1574,43.1743,43.1348,43.1404,26800.0
2007-10-10 11:40:00,76.33,76.36,76.27,76.29,28400.0,43.1517,43.1687,43.1178,43.1291,28400.0
2007-10-10 11:45:00,76.3,76.3,76.25,76.25,13300.0,43.1348,43.1348,43.1065,43.1065,13300.0
2007-10-10 11:50:00,76.24,76.27,76.17,76.18,66300.0,43.1008,43.1178,43.0613,43.0669,66300.0
2007-10-10 11:55:00,76.18,76.18,76.12,76.15,22800.0,43.0669,43.0669,43.033,43.05,22800.0
2007-10-10 12:00:00,76.14,76.2,76.14,76.18,15000.0,43.0443,43.0782,43.0443,43.0669,15000.0
2007-10-10 12:05:00,76.16,76.2,76.14,76.2,16600.0,43.0556,43.0782,43.0443,43.0782,16600.0
2007-10-10 12:10:00,76.19,76.19,76.16,76.17,10200.0,43.0726,43.0726,43.0556,43.0613,10200.0
2007-10-10 12:15:00,76.17,76.19,76.14,76.15,20100.0,43.0613,43.0726,43.0443,43.05,20100.0
2007-10-10 12:20:00,76.15,76.2,76.13,76.15,48400.0,43.05,43.0782,43.0386,43.05,48400.0
2007-10-10 12:25:00,76.15,76.21,76.15,76.19,8900.0,43.05,43.0839,43.05,43.0726,8900.0
2007-10-10 12:30:00,76.19,76.19,76.17,76.17,12100.0,43.0726,43.0726,43.0613,43.0613,12100.0
2007-10-10 12:35:00,76.17,76.19,76.17,76.18,7600.0,43.0613,43.0726,43.0613,43.0669,7600.0
2007-10-10 12:40:00,76.17,76.18,76.14,76.15,27300.0,43.0613,43.0669,43.0443,43.05,27300.0
2007-10-10 12:45:00,76.16,76.19,76.11,76.11,51500.0,43.0556,43.0726,43.0273,43.0273,51500.0
2007-10-10 12:50:00,76.14,76.18,76.11,76.18,33200.0,43.0443,43.0669,43.0273,43.0669,33200.0
2007-10-10 12:55:00,76.18,76.26,76.16,76.23,29300.0,43.0669,43.1121,43.0556,43.0952,29300.0
2007-10-10 13:00:00,76.24,76.26,76.21,76.25,24300.0,43.1008,43.1121,43.0839,43.1065,24300.0
2007-10-10 13:05:00,76.25,76.25,76.19,76.2,17000.0,43.1065,43.1065,43.0726,43.0782,17000.0
2007-10-10 13:10:00,76.2,76.22,76.18,76.2,15900.0,43.0782,43.0895,43.0669,43.0782,15900.0
2007-10-10 13:15:00,76.19,76.22,76.17,76.19,9400.0,43.0726,43.0895,43.0613,43.0726,9400.0
2007-10-10 13:20:00,76.17,76.2,76.14,76.19,15000.0,43.0613,43.0782,43.0443,43.0726,15000.0
2007-10-10 13:25:00,76.19,76.2,76.15,76.17,17400.0,43.0726,43.0782,43.05,43.0613,17400.0
2007-10-10 13:30:00,76.18,76.22,76.16,76.19,9000.0,43.0669,43.0895,43.0556,43.0726,9000.0
2007-10-10 13:35:00,76.16,76.21,76.16,76.19,12000.0,43.0556,43.0839,43.0556,43.0726,12000.0
2007-10-10 13:40:00,76.17,76.17,76.15,76.15,8800.0,43.0613,43.0613,43.05,43.05,8800.0
2007-10-10 13:45:00,76.16,76.17,76.15,76.15,20100.0,43.0556,43.0613,43.05,43.05,20100.0
2007-10-10 13:50:00,76.16,76.19,76.15,76.15,35800.0,43.0556,43.0726,43.05,43.05,35800.0
2007-10-10 13:55:00,76.16,76.18,76.15,76.18,6100.0,43.0556,43.0669,43.05,43.0669,6100.0
2007-10-10 14:00:00,76.19,76.21,76.15,76.15,13300.0,43.0726,43.0839,43.05,43.05,13300.0
2007-10-10 14:05:00,76.16,76.18,76.15,76.18,20800.0,43.0556,43.0669,43.05,43.0669,20800.0
2007-10-10 14:10:00,76.16,76.17,76.04,76.15,139500.0,43.0556,43.0613,42.9878,43.05,139500.0
2007-10-10 14:15:00,76.15,76.18,76.12,76.15,24700.0,43.05,43.0669,43.033,43.05,24700.0
2007-10-10 14:20:00,76.14,76.16,76.07,76.08,43900.0,43.0443,43.0556,43.0047,43.0104,43900.0
2007-10-10 14:25:00,76.08,76.11,76.01,76.07,24200.0,43.0104,43.0273,42.9708,43.0047,24200.0
2007-10-10 14:30:00,76.08,76.27,76.08,76.17,86200.0,43.0104,43.1178,43.0104,43.0613,86200.0
2007-10-10 14:35:00,76.16,76.2,76.12,76.13,70100.0,43.0556,43.0782,43.033,43.0386,70100.0
2007-10-10 14:40:00,76.13,76.23,76.12,76.21,62800.0,43.0386,43.0952,43.033,43.0839,62800.0
2007-10-10 14:45:00,76.22,76.26,76.21,76.22,46000.0,43.0895,43.1121,43.0839,43.0895,46000.0
2007-10-10 14:50:00,76.22,76.24,76.15,76.19,36200.0,43.0895,43.1008,43.05,43.0726,36200.0
2007-10-10 14:55:00,76.18,76.23,76.15,76.18,44100.0,43.0669,43.0952,43.05,43.0669,44100.0
2007-10-10 15:00:00,76.18,76.27,76.18,76.25,25300.0,43.0669,43.1178,43.0669,43.1065,25300.0
2007-10-10 15:05:00,76.28,76.28,76.25,76.25,49900.0,43.1234,43.1234,43.1065,43.1065,49900.0
2007-10-10 15:10:00,76.24,76.29,76.2,76.22,95300.0,43.1008,43.1291,43.0782,43.0895,95300.0
2007-10-10 15:15:00,76.23,76.24,76.2,76.22,26900.0,43.0952,43.1008,43.0782,43.0895,26900.0
2007-10-10 15:20:00,76.24,76.31,76.24,76.26,39400.0,43.1008,43.1404,43.1008,43.1121,39400.0
2007-10-10 15:25:00,76.25,76.27,76.23,76.27,56600.0,43.1065,43.1178,43.0952,43.1178,56600.0
2007-10-10 15:30:00,76.28,76.32,76.25,76.29,51800.0,43.1234,43.1461,43.1065,43.1291,51800.0
2007-10-10 15:35:00,76.3,76.35,76.29,76.35,118000.0,43.1348,43.163,43.1291,43.163,118000.0
2007-10-10 15:40:00,76.35,76.37,76.28,76.35,102400.0,43.163,43.1743,43.1234,43.163,102400.0
2007-10-10 15:45:00,76.35,76.39,76.33,76.35,117300.0,43.163,43.1856,43.1517,43.163,117300.0
2007-10-10 15:50:00,76.36,76.38,76.34,76.34,125600.0,43.1687,43.18,43.1574,43.1574,125600.0
2007-10-10 15:55:00,76.34,76.35,76.26,76.3,245600.0,43.1574,43.163,43.1121,43.1348,245600.0
2007-10-11 09:30:00,76.4,76.87,76.35,76.79,83800.0,43.1913,43.457,43.163,43.4118,83800.0
2007-10-11 09:35:00,76.73,76.73,76.5,76.6,27400.0,43.3778,43.3778,43.2478,43.3044,27400.0
2007-10-11 09:40:00,76.6,76.8,76.52,76.77,53000.0,43.3044,43.4174,43.2591,43.4005,53000.0
2007-10-11 09:45:00,76.78,76.85,76.7,76.78,25500.0,43.4061,43.4457,43.3609,43.4061,25500.0
2007-10-11 09:50:00,76.78,76.89,76.75,76.78,33600.0,43.4061,43.4683,43.3892,43.4061,33600.0
2007-10-11 09:55:00,76.78,76.78,76.57,76.72,29500.0,43.4061,43.4061,43.2874,43.3722,29500.0
2007-10-11 10:00:00,76.72,76.77,76.65,76.66,27000.0,43.3722,43.4005,43.3326,43.3383,27000.0
2007-10-11 10:05:00,76.66,76.66,76.6,76.62,21600.0,43.3383,43.3383,43.3044,43.3157,21600.0
2007-10-11 10:10:00,76.62,76.76,76.61,76.69,21900.0,43.3157,43.3948,43.31,43.3552,21900.0
2007-10-11 10:15:00,76.67,76.7,76.6,76.63,15600.0,43.3439,43.3609,43.3044,43.3213,15600.0
2007-10-11 10:20:00,76.65,76.68,76.59,76.63,40500.0,43.3326,43.3496,43.2987,43.3213,40500.0
2007-10-11 10:25:00,76.64,76.73,76.64,76.7,40700.0,43.327,43.3778,43.327,43.3609,40700.0
2007-10-11 10:30:00,76.7,76.74,76.61,76.61,30400.0,43.3609,43.3835,43.31,43.31,30400.0
2007-10-11 10:35:00,76.62,76.66,76.6,76.61,22400.0,43.3157,43.3383,43.3044,43.31,22400.0
2007-10-11 10:40:00,76.61,76.69,76.6,76.65,21000.0,43.31,43.3552,43.3044,43.3326,21000.0
2007-10-11 10:45:00,76.64,76.7,76.64,76.68,30300.0,43.327,43.3609,43.327,43.3496,30300.0
2007-10-11 10:50:00,76.68,76.71,76.63,76.64,16000.0,43.3496,43.3665,43.3213,43.327,16000.0
2007-10-11 10:55:00,76.65,76.67,76.63,76.67,11200.0,43.3326,43.3439,43.3213,43.3439,11200.0
2007-10-11 11:00:00,76.65,76.66,76.63,76.64,9100.0,43.3326,43.3383,43.3213,43.327,9100.0
2007-10-11 11:05:00,76.64,76.67,76.62,76.65,20000.0,43.327,43.3439,43.3157,43.3326,20000.0
2007-10-11 11:10:00,76.65,76.67,76.64,76.64,11200.0,43.3326,43.3439,43.327,43.327,11200.0
2007-10-11 11:15:00,76.66,76.69,76.65,76.65,26400.0,43.3383,43.3552,43.3326,43.3326,26400.0
2007-10-11 11:20:00,76.65,76.68,76.63,76.63,22300.0,43.3326,43.3496,43.3213,43.3213,22300.0
2007-10-11 11:25:00,76.64,76.64,76.6,76.63,27000.0,43.327,43.327,43.3044,43.3213,27000.0
2007-10-11 11:30:00,76.63,76.64,76.6,76.63,15900.0,43.3213,43.327,43.3044,43.3213,15900.0
2007-10-11 11:35:00,76.62,76.63,76.57,76.59,18200.0,43.3157,43.3213,43.2874,43.2987,18200.0
2007-10-11 11:40:00,76.59,76.63,76.57,76.6,55100.0,43.2987,43.3213,43.2874,43.3044,55100.0
2007-10-11 11:45:00,76.6,76.64,76.6,76.61,22800.0,43.3044,43.327,43.3044,43.31,22800.0
2007-10-11 11:50:00,76.6,76.61,76.59,76.6,13100.0,43.3044,43.31,43.2987,43.3044,13100.0
2007-10-11 11:55:00,76.6,76.62,76.59,76.6,10000.0,43.3044,43.3157,43.2987,43.3044,10000.0
2007-10-11 12:00:00,76.6,76.65,76.59,76.6,21400.0,43.3044,43.3326,43.2987,43.3044,21400.0
2007-10-11 12:05:00,76.6,76.62,76.59,76.6,16700.0,43.3044,43.3157,43.2987,43.3044,16700.0
2007-10-11 12:10:00,76.59,76.63,76.58,76.6,26200.0,43.2987,43.3213,43.293,43.3044,26200.0
2007-10-11 12:15:00,76.61,76.67,76.59,76.65,11000.0,43.31,43.3439,43.2987,43.3326,11000.0
2007-10-11 12:20:00,76.66,76.71,76.66,76.69,13600.0,43.3383,43.3665,43.3383,43.3552,13600.0
2007-10-11 12:25:00,76.69,76.69,76.65,76.66,6100.0,43.3552,43.3552,43.3326,43.3383,6100.0
2007-10-11 12:30:00,76.66,76.79,76.66,76.78,17600.0,43.3383,43.4118,43.3383,43.4061,17600.0
2007-10-11 12:35:00,76.79,76.79,76.75,76.76,12200.0,43.4118,43.4118,43.3892,43.3948,12200.0
2007-10-11 12:40:00,76.75,76.76,76.71,76.71,11500.0,43.3892,43.3948,43.3665,43.3665,11500.0
2007-10-11 12:45:00,76.71,76.74,76.71,76.74,9300.0,43.3665,43.3835,43.3665,43.3835,9300.0
2007-10-11 12:50:00,76.72,76.73,76.68,76.71,13800.0,43.3722,43.3778,43.3496,43.3665,13800.0
2007-10-11 12:55:00,76.7,76.71,76.67,76.69,6300.0,43.3609,43.3665,43.3439,43.3552,6300.0
2007-10-11 13:00:00,76.68,76.71,76.67,76.69,7600.0,43.3496,43.3665,43.3439,43.3552,7600.0
2007-10-11 13:05:00,76.69,76.71,76.68,76.71,7300.0,43.3552,43.3665,43.3496,43.3665,7300.0
2007-10-11 13:10:00,76.7,76.77,76.7,76.73,19800.0,43.3609,43.4005,43.3609,43.3778,19800.0
2007-10-11 13:15:00,76.74,76.76,76.72,76.73,7500.0,43.3835,43.3948,43.3722,43.3778,7500.0
2007-10-11 13:20:00,76.74,76.75,76.72,76.75,11000.0,43.3835,43.3892,43.3722,43.3892,11000.0
2007-10-11 13:25:00,76.75,77.76,76.74,76.86,59900.0,43.3892,43.9601,43.3835,43.4513,59900.0
2007-10-11 13:30:00,76.86,76.89,76.85,76.85,32200.0,43.4513,43.4683,43.4457,43.4457,32200.0
2007-10-11 13:35:00,76.85,76.87,76.81,76.81,23400.0,43.4457,43.457,43.4231,43.4231,23400.0
2007-10-11 13:40:00,76.81,76.83,76.74,76.77,21600.0,43.4231,43.4344,43.3835,43.4005,21600.0
2007-10-11 13:45:00,76.77,76.81,76.77,76.78,31900.0,43.4005,43.4231,43.4005,43.4061,31900.0
2007-10-11 13:50:00,76.78,76.8,76.74,76.76,32200.0,43.4061,43.4174,43.3835,43.3948,32200.0
2007-10-11 13:55:00,76.75,76.75,76.64,76.66,19100.0,43.3892,43.3892,43.327,43.3383,19100.0
2007-10-11 14:00:00,76.66,76.71,76.63,76.67,35000.0,43.3383,43.3665,43.3213,43.3439,35000.0
2007-10-11 14:05:00,76.65,76.69,76.59,76.59,49400.0,43.3326,43.3552,43.2987,43.2987,49400.0
2007-10-11 14:10:00,76.59,76.61,76.51,76.56,42200.0,43.2987,43.31,43.2535,43.2817,42200.0
2007-10-11 14:15:00,76.56,76.59,76.5,76.52,78700.0,43.2817,43.2987,43.2478,43.2591,78700.0
2007-10-11 14:20:00,76.52,76.68,76.47,76.59,91200.0,43.2591,43.3496,43.2309,43.2987,91200.0
2007-10-11 14:25:00,76.59,76.64,76.37,76.52,70100.0,43.2987,43.327,43.1743,43.2591,70100.0
2007-10-11 14:30:00,76.51,76.51,76.24,76.51,84800.0,43.2535,43.2535,43.1008,43.2535,84800.0
2007-10-11 14:35:00,76.51,76.63,76.44,76.56,79500.0,43.2535,43.3213,43.2139,43.2817,79500.0
2007-10-11 14:40:00,76.59,76.77,76.59,76.7,55200.0,43.2987,43.4005,43.2987,43.3609,55200.0
2007-10-11 14:45:00,76.7,76.84,76.65,76.71,38000.0,43.3609,43.44,43.3326,43.3665,38000.0
2007-10-11 14:50:00,76.69,76.71,76.5,76.54,67700.0,43.3552,43.3665,43.2478,43.2704,67700.0
2007-10-11 14:55:00,76.55,76.69,76.5,76.6,81500.0,43.2761,43.3552,43.2478,43.3044,81500.0
2007-10-11 15:00:00,76.6,76.62,76.46,76.48,74900.0,43.3044,43.3157,43.2252,43.2365,74900.0
2007-10-11 15:05:00,76.47,76.52,76.28,76.35,111700.0,43.2309,43.2591,43.1234,43.163,111700.0
2007-10-11 15:10:00,76.35,76.47,76.33,76.46,49900.0,43.163,43.2309,43.1517,43.2252,49900.0
2007-10-11 15:15:00,76.43,76.47,76.25,76.37,56100.0,43.2082,43.2309,43.1065,43.1743,56100.0
2007-10-11 15:20:00,76.39,76.41,76.22,76.23,58800.0,43.1856,43.1969,43.0895,43.0952,58800.0
2007-10-11 15:25:00,76.22,76.25,76.12,76.18,56900.0,43.0895,43.1065,43.033,43.0669,56900.0
2007-10-11 15:30:00,76.18,76.35,76.09,76.32,58800.0,43.0669,43.163,43.016,43.1461,58800.0
2007-10-11 15:35:00,76.32,76.4,76.28,76.4,52600.0,43.1461,43.1913,43.1234,43.1913,52600.0
2007-10-11 15:40:00,76.42,76.55,76.31,76.47,85100.0,43.2026,43.2761,43.1404,43.2309,85100.0
2007-10-11 15:45:00,76.47,76.61,76.46,76.58,99800.0,43.2309,43.31,43.2252,43.293,99800.0
2007-10-11 15:50:00,76.58,76.61,76.42,76.57,123100.0,43.293,43.31,43.2026,43.2874,123100.0
2007-10-11 15:55:00,76.57,76.69,76.53,76.53,130400.0,43.2874,43.3552,43.2648,43.2648,130400.0
2007-10-12 09:30:00,76.51,76.75,76.4,76.4,49000.0,43.2535,43.3892,43.1913,43.1913,49000.0
2007-10-12 09:35:00,76.4,76.45,76.24,76.4,37800.0,43.1913,43.2196,43.1008,43.1913,37800.0
2007-10-12 09:40:00,76.32,76.44,76.16,76.29,67800.0,43.1461,43.2139,43.0556,43.1291,67800.0
2007-10-12 09:45:00,76.29,76.32,76.2,76.24,47100.0,43.1291,43.1461,43.0782,43.1008,47100.0
2007-10-12 09:50:00,76.23,76.32,76.22,76.27,26000.0,43.0952,43.1461,43.0895,43.1178,26000.0
2007-10-12 09:55:00,76.27,76.5,76.27,76.5,14000.0,43.1178,43.2478,43.1178,43.2478,14000.0
2007-10-12 10:00:00,76.47,76.5,76.27,76.48,40600.0,43.2309,43.2478,43.1178,43.2365,40600.0
2007-10-12 10:05:00,76.47,76.67,76.47,76.66,23500.0,43.2309,43.3439,43.2309,43.3383,23500.0
2007-10-12 10:10:00,76.65,76.71,76.35,76.6,55500.0,43.3326,43.3665,43.163,43.3044,55500.0
2007-10-12 10:15:00,76.58,76.66,76.58,76.62,9600.0,43.293,43.3383,43.293,43.3157,9600.0
2007-10-12 10:20:00,76.57,76.58,76.52,76.55,17800.0,43.2874,43.293,43.2591,43.2761,17800.0
2007-10-12 10:25:00,76.55,76.65,76.48,76.54,52800.0,43.2761,43.3326,43.2365,43.2704,52800.0
2007-10-12 10:30:00,76.55,76.61,76.52,76.55,30000.0,43.2761,43.31,43.2591,43.2761,30000.0
2007-10-12 10:35:00,76.54,76.61,76.46,76.52,46700.0,43.2704,43.31,43.2252,43.2591,46700.0
2007-10-12 10:40:00,76.52,76.58,76.52,76.55,11400.0,43.2591,43.293,43.2591,43.2761,11400.0
2007-10-12 10:45:00,76.55,76.64,76.55,76.61,63600.0,43.2761,43.327,43.2761,43.31,63600.0
2007-10-12 10:50:00,76.63,76.69,76.62,76.65,26200.0,43.3213,43.3552,43.3157,43.3326,26200.0
2007-10-12 10:55:00,76.66,76.7,76.64,76.69,11300.0,43.3383,43.3609,43.327,43.3552,11300.0
2007-10-12 11:00:00,76.69,76.88,76.65,76.85,44500.0,43.3552,43.4626,43.3326,43.4457,44500.0
2007-10-12 11:05:00,76.85,76.87,76.78,76.86,24100.0,43.4457,43.457,43.4061,43.4513,24100.0
2007-10-12 11:10:00,76.85,76.85,76.74,76.76,24500.0,43.4457,43.4457,43.3835,43.3948,24500.0
2007-10-12 11:15:00,76.75,76.77,76.7,76.71,31600.0,43.3892,43.4005,43.3609,43.3665,31600.0
2007-10-12 11:20:00,76.71,76.75,76.7,76.75,16500.0,43.3665,43.3892,43.3609,43.3892,16500.0
2007-10-12 11:25:00,76.76,76.79,76.73,76.77,13500.0,43.3948,43.4118,43.3778,43.4005,13500.0
2007-10-12 11:30:00,76.77,76.79,76.74,76.74,13300.0,43.4005,43.4118,43.3835,43.3835,13300.0
2007-10-12 11:35:00,76.74,76.74,76.65,76.67,12500.0,43.3835,43.3835,43.3326,43.3439,12500.0
2007-10-12 11:40:00,76.67,76.68,76.55,76.56,19200.0,43.3439,43.3496,43.2761,43.2817,19200.0
2007-10-12 11:45:00,76.55,76.61,76.48,76.52,17000.0,43.2761,43.31,43.2365,43.2591,17000.0
2007-10-12 11:50:00,76.52,76.52,76.42,76.52,14600.0,43.2591,43.2591,43.2026,43.2591,14600.0
2007-10-12 11:55:00,76.53,76.6,76.51,76.58,12500.0,43.2648,43.3044,43.2535,43.293,12500.0
2007-10-12 12:00:00,76.59,76.59,76.5,76.59,26200.0,43.2987,43.2987,43.2478,43.2987,26200.0
2007-10-12 12:05:00,76.59,76.61,76.56,76.58,4100.0,43.2987,43.31,43.2817,43.293,4100.0
2007-10-12 12:10:00,76.56,76.62,76.55,76.6,8100.0,43.2817,43.3157,43.2761,43.3044,8100.0
2007-10-12 12:15:00,76.6,76.63,76.54,76.62,18900.0,43.3044,43.3213,43.2704,43.3157,18900.0
2007-10-12 12:20:00,76.62,76.73,76.59,76.69,38700.0,43.3157,43.3778,43.2987,43.3552,38700.0
2007-10-12 12:25:00,76.69,76.71,76.65,76.7,19100.0,43.3552,43.3665,43.3326,43.3609,19100.0
2007-10-12 12:30:00,76.7,76.7,76.56,76.61,25100.0,43.3609,43.3609,43.2817,43.31,25100.0
2007-10-12 12:35:00,76.6,76.62,76.55,76.58,19800.0,43.3044,43.3157,43.2761,43.293,19800.0
2007-10-12 12:40:00,76.6,76.7,76.58,76.67,14800.0,43.3044,43.3609,43.293,43.3439,14800.0
2007-10-12 12:45:00,76.65,76.73,76.65,76.73,14900.0,43.3326,43.3778,43.3326,43.3778,14900.0
2007-10-12 12:50:00,76.72,76.73,76.68,76.71,15500.0,43.3722,43.3778,43.3496,43.3665,15500.0
2007-10-12 12:55:00,76.71,76.71,76.68,76.71,13100.0,43.3665,43.3665,43.3496,43.3665,13100.0
2007-10-12 13:00:00,76.71,76.73,76.7,76.72,11000.0,43.3665,43.3778,43.3609,43.3722,11000.0
2007-10-12 13:05:00,76.73,76.73,76.67,76.68,16500.0,43.3778,43.3778,43.3439,43.3496,16500.0
2007-10-12 13:10:00,76.68,76.68,76.6,76.61,12400.0,43.3496,43.3496,43.3044,43.31,12400.0
2007-10-12 13:15:00,76.61,76.66,76.58,76.59,20400.0,43.31,43.3383,43.293,43.2987,20400.0
2007-10-12 13:20:00,76.59,76.6,76.58,76.58,12200.0,43.2987,43.3044,43.293,43.293,12200.0
2007-10-12 13:25:00,76.58,76.63,76.56,76.63,21800.0,43.293,43.3213,43.2817,43.3213,21800.0
2007-10-12 13:30:00,76.63,76.63,76.55,76.57,22600.0,43.3213,43.3213,43.2761,43.2874,22600.0
2007-10-12 13:35:00,76.57,76.65,76.57,76.65,11500.0,43.2874,43.3326,43.2874,43.3326,11500.0
2007-10-12 13:40:00,76.65,76.69,76.61,76.68,24900.0,43.3326,43.3552,43.31,43.3496,24900.0
2007-10-12 13:45:00,76.67,76.73,76.64,76.69,26100.0,43.3439,43.3778,43.327,43.3552,26100.0
2007-10-12 13:50:00,76.68,76.68,76.61,76.61,28100.0,43.3496,43.3496,43.31,43.31,28100.0
2007-10-12 13:55:00,76.62,76.69,76.6,76.65,24100.0,43.3157,43.3552,43.3044,43.3326,24100.0
2007-10-12 14:00:00,76.65,76.8,76.65,76.8,43100.0,43.3326,43.4174,43.3326,43.4174,43100.0
2007-10-12 14:05:00,76.79,76.8,76.7,76.71,36500.0,43.4118,43.4174,43.3609,43.3665,36500.0
2007-10-12 14:10:00,76.7,76.7,76.57,76.58,19800.0,43.3609,43.3609,43.2874,43.293,19800.0
2007-10-12 14:15:00,76.58,76.67,76.54,76.61,74800.0,43.293,43.3439,43.2704,43.31,74800.0
2007-10-12 14:20:00,76.6,76.65,76.55,76.65,24700.0,43.3044,43.3326,43.2761,43.3326,24700.0
2007-10-12 14:25:00,76.67,76.68,76.56,76.6,36600.0,43.3439,43.3496,43.2817,43.3044,36600.0
2007-10-12 14:30:00,76.59,76.66,76.59,76.66,31800.0,43.2987,43.3383,43.2987,43.3383,31800.0
2007-10-12 14:35:00,76.65,76.73,76.59,76.65,52100.0,43.3326,43.3778,43.2987,43.3326,52100.0
2007-10-12 14:40:00,76.68,76.68,76.61,76.64,27400.0,43.3496,43.3496,43.31,43.327,27400.0
2007-10-12 14:45:00,76.65,76.66,76.61,76.61,22900.0,43.3326,43.3383,43.31,43.31,22900.0
2007-10-12 14:50:00,76.61,76.65,76.6,76.61,38800.0,43.31,43.3326,43.3044,43.31,38800.0
2007-10-12 14:55:00,76.62,76.63,76.59,76.61,64500.0,43.3157,43.3213,43.2987,43.31,64500.0
2007-10-12 15:00:00,76.62,76.65,76.56,76.59,46400.0,43.3157,43.3326,43.2817,43.2987,46400.0
2007-10-12 15:05:00,76.59,76.64,76.55,76.6,67600.0,43.2987,43.327,43.2761,43.3044,67600.0
2007-10-12 15:10:00,76.6,76.63,76.59,76.6,45900.0,43.3044,43.3213,43.2987,43.3044,45900.0
2007-10-12 15:15:00,76.6,76.61,76.57,76.58,48500.0,43.3044,43.31,43.2874,43.293,48500.0
2007-10-12 15:20:00,76.59,76.61,76.56,76.58,39100.0,43.2987,43.31,43.2817,43.293,39100.0
2007-10-12 15:25:00,76.58,76.58,76.53,76.55,46900.0,43.293,43.293,43.2648,43.2761,46900.0
2007-10-12 15:30:00,76.54,76.61,76.54,76.58,49700.0,43.2704,43.31,43.2704,43.293,49700.0
2007-10-12 15:35:00,76.58,76.6,76.58,76.58,64800.0,43.293,43.3044,43.293,43.293,64800.0
2007-10-12 15:40:00,76.6,76.61,76.56,76.56,73000.0,43.3044,43.31,43.2817,43.2817,73000.0
2007-10-12 15:45:00,76.56,76.56,76.51,76.52,61000.0,43.2817,43.2817,43.2535,43.2591,61000.0
2007-10-12 15:50:00,76.52,76.62,76.48,76.57,53000.0,43.2591,43.3157,43.2365,43.2874,53000.0
2007-10-12 15:55:00,76.57,76.63,76.56,76.6,86700.0,43.2874,43.3213,43.2817,43.3044,86700.0
2007-10-15 09:30:00,76.57,76.75,76.45,76.63,35400.0,43.2874,43.3892,43.2196,43.3213,35400.0
2007-10-15 09:35:00,76.66,76.75,76.54,76.7,27200.0,43.3383,43.3892,43.2704,43.3609,27200.0
2007-10-15 09:40:00,76.7,76.75,76.6,76.63,39700.0,43.3609,43.3892,43.3044,43.3213,39700.0
2007-10-15 09:45:00,76.63,76.63,76.49,76.58,42900.0,43.3213,43.3213,43.2422,43.293,42900.0
2007-10-15 09:50:00,76.62,76.62,76.48,76.5,24600.0,43.3157,43.3157,43.2365,43.2478,24600.0
2007-10-15 09:55:00,76.52,76.59,76.49,76.53,19600.0,43.2591,43.2987,43.2422,43.2648,19600.0
2007-10-15 10:00:00,76.53,76.61,76.47,76.61,46400.0,43.2648,43.31,43.2309,43.31,46400.0
2007-10-15 10:05:00,76.58,76.63,76.54,76.61,22900.0,43.293,43.3213,43.2704,43.31,22900.0
2007-10-15 10:10:00,76.63,76.67,76.58,76.67,29700.0,43.3213,43.3439,43.293,43.3439,29700.0
2007-10-15 10:15:00,76.66,76.78,76.65,76.78,32300.0,43.3383,43.4061,43.3326,43.4061,32300.0
2007-10-15 10:20:00,76.79,76.86,76.77,76.84,17400.0,43.4118,43.4513,43.4005,43.44,17400.0
2007-10-15 10:25:00,76.85,76.86,76.79,76.82,16200.0,43.4457,43.4513,43.4118,43.4287,16200.0
2007-10-15 10:30:00,76.8,76.83,76.77,76.79,19400.0,43.4174,43.4344,43.4005,43.4118,19400.0
2007-10-15 10:35:00,76.79,76.8,76.76,76.78,21000.0,43.4118,43.4174,43.3948,43.4061,21000.0
2007-10-15 10:40:00,76.78,76.78,76.72,76.73,28800.0,43.4061,43.4061,43.3722,43.3778,28800.0
2007-10-15 10:45:00,76.73,76.75,76.71,76.72,19600.0,43.3778,43.3892,43.3665,43.3722,19600.0
2007-10-15 10:50:00,76.72,76.75,76.58,76.66,33300.0,43.3722,43.3892,43.293,43.3383,33300.0
2007-10-15 10:55:00,76.64,76.73,76.64,76.72,15700.0,43.327,43.3778,43.327,43.3722,15700.0
2007-10-15 11:00:00,76.72,76.72,76.63,76.68,28000.0,43.3722,43.3722,43.3213,43.3496,28000.0
2007-10-15 11:05:00,76.66,76.68,76.59,76.66,30800.0,43.3383,43.3496,43.2987,43.3383,30800.0
2007-10-15 11:10:00,76.68,76.69,76.63,76.68,20800.0,43.3496,43.3552,43.3213,43.3496,20800.0
2007-10-15 11:15:00,76.65,76.65,76.56,76.56,20000.0,43.3326,43.3326,43.2817,43.2817,20000.0
2007-10-15 11:20:00,76.57,76.59,76.41,76.45,44700.0,43.2874,43.2987,43.1969,43.2196,44700.0
2007-10-15 11:25:00,76.46,76.56,76.43,76.49,23200.0,43.2252,43.2817,43.2082,43.2422,23200.0
2007-10-15 11:30:00,76.48,76.54,76.48,76.5,11300.0,43.2365,43.2704,43.2365,43.2478,11300.0
2007-10-15 11:35:00,76.5,76.54,76.48,76.53,23300.0,43.2478,43.2704,43.2365,43.2648,23300.0
2007-10-15 11:40:00,76.53,76.53,76.49,76.49,18800.0,43.2648,43.2648,43.2422,43.2422,18800.0
2007-10-15 11:45:00,76.49,76.51,76.46,76.48,16300.0,43.2422,43.2535,43.2252,43.2365,16300.0
2007-10-15 11:50:00,76.48,76.5,76.43,76.45,24700.0,43.2365,43.2478,43.2082,43.2196,24700.0
2007-10-15 11:55:00,76.46,76.54,76.46,76.49,14300.0,43.2252,43.2704,43.2252,43.2422,14300.0
2007-10-15 12:00:00,76.49,76.5,76.45,76.49,21600.0,43.2422,43.2478,43.2196,43.2422,21600.0
2007-10-15 12:05:00,76.49,76.56,76.48,76.54,28500.0,43.2422,43.2817,43.2365,43.2704,28500.0
2007-10-15 12:10:00,76.55,76.7,76.54,76.66,23100.0,43.2761,43.3609,43.2704,43.3383,23100.0
2007-10-15 12:15:00,76.66,76.72,76.64,76.69,25100.0,43.3383,43.3722,43.327,43.3552,25100.0
2007-10-15 12:20:00,76.69,76.73,76.68,76.72,13900.0,43.3552,43.3778,43.3496,43.3722,13900.0
2007-10-15 12:25:00,76.72,76.75,76.71,76.71,23700.0,43.3722,43.3892,43.3665,43.3665,23700.0
2007-10-15 12:30:00,76.72,76.74,76.61,76.74,25800.0,43.3722,43.3835,43.31,43.3835,25800.0
2007-10-15 12:35:00,76.73,76.73,76.67,76.69,14000.0,43.3778,43.3778,43.3439,43.3552,14000.0
2007-10-15 12:40:00,76.69,76.71,76.62,76.64,26600.0,43.3552,43.3665,43.3157,43.327,26600.0
2007-10-15 12:45:00,76.62,76.64,76.44,76.46,25000.0,43.3157,43.327,43.2139,43.2252,25000.0
2007-10-15 12:50:00,76.47,76.51,76.44,76.47,17600.0,43.2309,43.2535,43.2139,43.2309,17600.0
2007-10-15 12:55:00,76.46,76.52,76.44,76.49,14300.0,43.2252,43.2591,43.2139,43.2422,14300.0
2007-10-15 13:00:00,76.5,76.54,76.43,76.43,20100.0,43.2478,43.2704,43.2082,43.2082,20100.0
2007-10-15 13:05:00,76.43,76.44,76.37,76.4,22300.0,43.2082,43.2139,43.1743,43.1913,22300.0
2007-10-15 13:10:00,76.4,76.5,76.37,76.45,19900.0,43.1913,43.2478,43.1743,43.2196,19900.0
2007-10-15 13:15:00,76.45,76.61,76.41,76.53,25100.0,43.2196,43.31,43.1969,43.2648,25100.0
2007-10-15 13:20:00,76.53,76.63,76.52,76.54,16600.0,43.2648,43.3213,43.2591,43.2704,16600.0
2007-10-15 13:25:00,76.54,76.66,76.54,76.66,6300.0,43.2704,43.3383,43.2704,43.3383,6300.0
2007-10-15 13:30:00,76.65,76.7,76.65,76.7,9200.0,43.3326,43.3609,43.3326,43.3609,9200.0
2007-10-15 13:35:00,76.7,76.74,76.68,76.72,26700.0,43.3609,43.3835,43.3496,43.3722,26700.0
2007-10-15 13:40:00,76.71,76.74,76.69,76.7,43100.0,43.3665,43.3835,43.3552,43.3609,43100.0
2007-10-15 13:45:00,76.69,76.72,76.68,76.69,22500.0,43.3552,43.3722,43.3496,43.3552,22500.0
2007-10-15 13:50:00,76.68,76.74,76.68,76.71,17300.0,43.3496,43.3835,43.3496,43.3665,17300.0
2007-10-15 13:55:00,76.7,76.75,76.7,76.75,32700.0,43.3609,43.3892,43.3609,43.3892,32700.0
2007-10-15 14:00:00,76.74,76.74,76.67,76.69,13800.0,43.3835,43.3835,43.3439,43.3552,13800.0
2007-10-15 14:05:00,76.68,76.68,76.55,76.57,47500.0,43.3496,43.3496,43.2761,43.2874,47500.0
2007-10-15 14:10:00,76.58,76.61,76.48,76.5,69800.0,43.293,43.31,43.2365,43.2478,69800.0
2007-10-15 14:15:00,76.5,76.67,76.48,76.61,20100.0,43.2478,43.3439,43.2365,43.31,20100.0
2007-10-15 14:20:00,76.6,76.61,76.51,76.52,23800.0,43.3044,43.31,43.2535,43.2591,23800.0
2007-10-15 14:25:00,76.52,76.57,76.5,76.57,17300.0,43.2591,43.2874,43.2478,43.2874,17300.0
2007-10-15 14:30:00,76.57,76.6,76.48,76.49,51500.0,43.2874,43.3044,43.2365,43.2422,51500.0
2007-10-15 14:35:00,76.49,76.54,76.45,76.49,22500.0,43.2422,43.2704,43.2196,43.2422,22500.0
2007-10-15 14:40:00,76.51,76.58,76.49,76.57,16100.0,43.2535,43.293,43.2422,43.2874,16100.0
2007-10-15 14:45:00,76.58,76.61,76.52,76.52,35200.0,43.293,43.31,43.2591,43.2591,35200.0
2007-10-15 14:50:00,76.53,76.6,76.53,76.57,28400.0,43.2648,43.3044,43.2648,43.2874,28400.0
2007-10-15 14:55:00,76.55,76.6,76.51,76.59,22000.0,43.2761,43.3044,43.2535,43.2987,22000.0
2007-10-15 15:00:00,76.59,76.75,76.54,76.72,93000.0,43.2987,43.3892,43.2704,43.3722,93000.0
2007-10-15 15:05:00,76.73,76.76,76.65,76.67,42000.0,43.3778,43.3948,43.3326,43.3439,42000.0
2007-10-15 15:10:00,76.67,76.69,76.52,76.54,39200.0,43.3439,43.3552,43.2591,43.2704,39200.0
2007-10-15 15:15:00,76.53,76.54,76.37,76.43,47200.0,43.2648,43.2704,43.1743,43.2082,47200.0
2007-10-15 15:20:00,76.44,76.5,76.27,76.27,40400.0,43.2139,43.2478,43.1178,43.1178,40400.0
2007-10-15 15:25:00,76.27,76.3,76.17,76.3,65800.0,43.1178,43.1348,43.0613,43.1348,65800.0
2007-10-15 15:30:00,76.3,76.35,76.25,76.28,42600.0,43.1348,43.163,43.1065,43.1234,42600.0
2007-10-15 15:35:00,76.29,76.37,76.25,76.35,47000.0,43.1291,43.1743,43.1065,43.163,47000.0
2007-10-15 15:40:00,76.37,76.53,76.3,76.5,108500.0,43.1743,43.2648,43.1348,43.2478,108500.0
2007-10-15 15:45:00,76.5,76.63,76.47,76.55,88200.0,43.2478,43.3213,43.2309,43.2761,88200.0
2007-10-15 15:50:00,76.54,76.57,76.44,76.5,76400.0,43.2704,43.2874,43.2139,43.2478,76400.0
2007-10-15 15:55:00,76.5,76.58,76.46,76.49,104700.0,43.2478,43.293,43.2252,43.2422,104700.0
2007-10-16 09:30:00,76.5,76.5,76.3,76.36,57000.0,43.2478,43.2478,43.1348,43.1687,57000.0
2007-10-16 09:35:00,76.33,76.45,76.3,76.38,47100.0,43.1517,43.2196,43.1348,43.18,47100.0
2007-10-16 09:40:00,76.37,76.45,76.32,76.43,57600.0,43.1743,43.2196,43.1461,43.2082,57600.0
2007-10-16 09:45:00,76.42,76.55,76.42,76.55,31500.0,43.2026,43.2761,43.2026,43.2761,31500.0
2007-10-16 09:50:00,76.53,76.55,76.42,76.46,32300.0,43.2648,43.2761,43.2026,43.2252,32300.0
2007-10-16 09:55:00,76.44,76.52,76.42,76.47,26600.0,43.2139,43.2591,43.2026,43.2309,26600.0
2007-10-16 10:00:00,76.47,76.47,76.32,76.38,36800.0,43.2309,43.2309,43.1461,43.18,36800.0
2007-10-16 10:05:00,76.35,76.45,76.32,76.33,45500.0,43.163,43.2196,43.1461,43.1517,45500.0
2007-10-16 10:10:00,76.32,76.34,76.16,76.2,66400.0,43.1461,43.1574,43.0556,43.0782,66400.0
2007-10-16 10:15:00,76.22,76.22,76.06,76.15,57200.0,43.0895,43.0895,42.9991,43.05,57200.0
2007-10-16 10:20:00,76.15,76.22,76.1,76.11,47700.0,43.05,43.0895,43.0217,43.0273,47700.0
2007-10-16 10:25:00,76.14,76.33,76.1,76.27,36400.0,43.0443,43.1517,43.0217,43.1178,36400.0
2007-10-16 10:30:00,76.27,76.33,76.21,76.32,45700.0,43.1178,43.1517,43.0839,43.1461,45700.0
2007-10-16 10:35:00,76.3,76.31,76.25,76.27,43500.0,43.1348,43.1404,43.1065,43.1178,43500.0
2007-10-16 10:40:00,76.27,76.33,76.24,76.26,33600.0,43.1178,43.1517,43.1008,43.1121,33600.0
2007-10-16 10:45:00,76.27,76.35,76.26,76.35,25000.0,43.1178,43.163,43.1121,43.163,25000.0
2007-10-16 10:50:00,76.33,76.38,76.26,76.32,22200.0,43.1517,43.18,43.1121,43.1461,22200.0
2007-10-16 10:55:00,76.32,76.4,76.32,76.38,15900.0,43.1461,43.1913,43.1461,43.18,15900.0
2007-10-16 11:00:00,76.38,76.5,76.36,76.48,63100.0,43.18,43.2478,43.1687,43.2365,63100.0
2007-10-16 11:05:00,76.48,76.55,76.48,76.53,42500.0,43.2365,43.2761,43.2365,43.2648,42500.0
2007-10-16 11:10:00,76.54,76.55,76.48,76.49,17900.0,43.2704,43.2761,43.2365,43.2422,17900.0
2007-10-16 11:15:00,76.49,76.49,76.26,76.31,28400.0,43.2422,43.2422,43.1121,43.1404,28400.0
2007-10-16 11:20:00,76.3,76.38,76.25,76.25,30900.0,43.1348,43.18,43.1065,43.1065,30900.0
2007-10-16 11:25:00,76.28,76.37,76.25,76.37,50100.0,43.1234,43.1743,43.1065,43.1743,50100.0
2007-10-16 11:30:00,76.37,76.52,76.37,76.46,20500.0,43.1743,43.2591,43.1743,43.2252,20500.0
2007-10-16 11:35:00,76.48,76.52,76.46,76.48,17700.0,43.2365,43.2591,43.2252,43.2365,17700.0
2007-10-16 11:40:00,76.5,76.5,76.39,76.41,25300.0,43.2478,43.2478,43.1856,43.1969,25300.0
2007-10-16 11:45:00,76.4,76.4,76.19,76.23,42900.0,43.1913,43.1913,43.0726,43.0952,42900.0
2007-10-16 11:50:00,76.23,76.24,76.17,76.18,12400.0,43.0952,43.1008,43.0613,43.0669,12400.0
2007-10-16 11:55:00,76.18,76.2,76.08,76.11,24000.0,43.0669,43.0782,43.0104,43.0273,24000.0
2007-10-16 12:00:00,76.11,76.11,76.06,76.1,20700.0,43.0273,43.0273,42.9991,43.0217,20700.0
2007-10-16 12:05:00,76.09,76.15,76.07,76.13,23000.0,43.016,43.05,43.0047,43.0386,23000.0
2007-10-16 12:10:00,76.13,76.13,76.04,76.07,52900.0,43.0386,43.0386,42.9878,43.0047,52900.0
2007-10-16 12:15:00,76.07,76.08,76.04,76.04,38800.0,43.0047,43.0104,42.9878,42.9878,38800.0
2007-10-16 12:20:00,76.05,76.12,76.04,76.12,28100.0,42.9934,43.033,42.9878,43.033,28100.0
2007-10-16 12:25:00,76.12,76.13,76.09,76.1,8900.0,43.033,43.0386,43.016,43.0217,8900.0
2007-10-16 12:30:00,76.1,76.16,76.06,76.15,24300.0,43.0217,43.0556,42.9991,43.05,24300.0
2007-10-16 12:35:00,76.17,76.24,76.13,76.21,33200.0,43.0613,43.1008,43.0386,43.0839,33200.0
2007-10-16 12:40:00,76.2,76.33,76.18,76.33,23900.0,43.0782,43.1517,43.0669,43.1517,23900.0
2007-10-16 12:45:00,76.33,76.4,76.31,76.36,24700.0,43.1517,43.1913,43.1404,43.1687,24700.0
2007-10-16 12:50:00,76.37,76.4,76.35,76.36,19800.0,43.1743,43.1913,43.163,43.1687,19800.0
2007-10-16 12:55:00,76.35,76.35,76.28,76.29,8100.0,43.163,43.163,43.1234,43.1291,8100.0
2007-10-16 13:00:00,76.28,76.3,76.18,76.2,22800.0,43.1234,43.1348,43.0669,43.0782,22800.0
2007-10-16 13:05:00,76.2,76.2,76.1,76.13,35000.0,43.0782,43.0782,43.0217,43.0386,35000.0
2007-10-16 13:10:00,76.13,76.17,76.07,76.15,20600.0,43.0386,43.0613,43.0047,43.05,20600.0
2007-10-16 13:15:00,76.16,76.19,76.13,76.14,16400.0,43.0556,43.0726,43.0386,43.0443,16400.0
2007-10-16 13:20:00,76.13,76.17,76.08,76.09,14700.0,43.0386,43.0613,43.0104,43.016,14700.0
2007-10-16 13:25:00,76.07,76.12,76.04,76.09,16000.0,43.0047,43.033,42.9878,43.016,16000.0
2007-10-16 13:30:00,76.08,76.18,76.04,76.13,40200.0,43.0104,43.0669,42.9878,43.0386,40200.0
2007-10-16 13:35:00,76.11,76.13,76.06,76.07,23900.0,43.0273,43.0386,42.9991,43.0047,23900.0
2007-10-16 13:40:00,76.07,76.16,76.02,76.16,31900.0,43.0047,43.0556,42.9765,43.0556,31900.0
2007-10-16 13:45:00,76.17,76.23,76.01,76.08,30500.0,43.0613,43.0952,42.9708,43.0104,30500.0
2007-10-16 13:50:00,76.05,76.05,75.96,76.01,29500.0,42.9934,42.9934,42.9425,42.9708,29500.0
2007-10-16 13:55:00,76.01,76.04,75.98,75.99,22900.0,42.9708,42.9878,42.9538,42.9595,22900.0
2007-10-16 14:00:00,76.0,76.05,75.96,76.05,39100.0,42.9652,42.9934,42.9425,42.9934,39100.0
2007-10-16 14:05:00,76.05,76.06,75.98,75.99,18800.0,42.9934,42.9991,42.9538,42.9595,18800.0
2007-10-16 14:10:00,75.99,76.12,75.97,76.11,44000.0,42.9595,43.033,42.9482,43.0273,44000.0
2007-10-16 14:15:00,76.11,76.15,76.02,76.07,22000.0,43.0273,43.05,42.9765,43.0047,22000.0
2007-10-16 14:20:00,76.06,76.06,75.96,75.97,15500.0,42.9991,42.9991,42.9425,42.9482,15500.0
2007-10-16 14:25:00,75.96,76.02,75.86,75.89,27100.0,42.9425,42.9765,42.886,42.903,27100.0
2007-10-16 14:30:00,75.9,75.95,75.84,75.86,22900.0,42.9086,42.9369,42.8747,42.886,22900.0
2007-10-16 14:35:00,75.85,75.93,75.8,75.9,29900.0,42.8804,42.9256,42.8521,42.9086,29900.0
2007-10-16 14:40:00,75.9,76.0,75.86,75.87,16200.0,42.9086,42.9652,42.886,42.8917,16200.0
2007-10-16 14:45:00,75.88,75.98,75.87,75.93,21100.0,42.8973,42.9538,42.8917,42.9256,21100.0
2007-10-16 14:50:00,75.94,75.99,75.84,75.85,22300.0,42.9312,42.9595,42.8747,42.8804,22300.0
2007-10-16 14:55:00,75.85,75.89,75.8,75.86,21400.0,42.8804,42.903,42.8521,42.886,21400.0
2007-10-16 15:00:00,75.85,75.94,75.84,75.92,28200.0,42.8804,42.9312,42.8747,42.9199,28200.0
2007-10-16 15:05:00,75.9,75.9,75.74,75.84,43300.0,42.9086,42.9086,42.8182,42.8747,43300.0
2007-10-16 15:10:00,75.82,75.86,75.69,75.8,25500.0,42.8634,42.886,42.7899,42.8521,25500.0
2007-10-16 15:15:00,75.82,75.83,75.68,75.74,40100.0,42.8634,42.869,42.7842,42.8182,40100.0
2007-10-16 15:20:00,75.74,75.76,75.68,75.75,41200.0,42.8182,42.8295,42.7842,42.8238,41200.0
2007-10-16 15:25:00,75.74,75.79,75.69,75.7,40700.0,42.8182,42.8464,42.7899,42.7956,40700.0
2007-10-16 15:30:00,75.68,75.81,75.63,75.78,81100.0,42.7842,42.8577,42.756,42.8408,81100.0
2007-10-16 15:35:00,75.79,76.03,75.76,75.95,86600.0,42.8464,42.9821,42.8295,42.9369,86600.0
2007-10-16 15:40:00,75.95,75.95,75.85,75.91,51600.0,42.9369,42.9369,42.8804,42.9143,51600.0
2007-10-16 15:45:00,75.92,75.93,75.82,75.84,80000.0,42.9199,42.9256,42.8634,42.8747,80000.0
2007-10-16 15:50:00,75.84,75.92,75.81,75.85,70400.0,42.8747,42.9199,42.8577,42.8804,70400.0
2007-10-16 15:55:00,75.85,75.87,75.82,75.83,52900.0,42.8804,42.8917,42.8634,42.869,52900.0
2007-10-17 09:30:00,76.23,76.34,76.13,76.3,40500.0,43.0952,43.1574,43.0386,43.1348,40500.0
2007-10-17 09:35:00,76.3,76.35,76.16,76.24,42600.0,43.1348,43.163,43.0556,43.1008,42600.0
2007-10-17 09:40:00,76.24,76.33,76.2,76.26,49600.0,43.1008,43.1517,43.0782,43.1121,49600.0
2007-10-17 09:45:00,76.26,76.35,76.18,76.31,79900.0,43.1121,43.163,43.0669,43.1404,79900.0
2007-10-17 09:50:00,76.31,76.33,76.2,76.26,51400.0,43.1404,43.1517,43.0782,43.1121,51400.0
2007-10-17 09:55:00,76.26,76.3,76.13,76.18,72100.0,43.1121,43.1348,43.0386,43.0669,72100.0
2007-10-17 10:00:00,76.17,76.17,76.0,76.03,54000.0,43.0613,43.0613,42.9652,42.9821,54000.0
2007-10-17 10:05:00,76.02,76.07,75.95,75.98,16200.0,42.9765,43.0047,42.9369,42.9538,16200.0
2007-10-17 10:10:00,75.93,76.03,75.91,75.98,16300.0,42.9256,42.9821,42.9143,42.9538,16300.0
2007-10-17 10:15:00,75.98,76.05,75.95,75.98,15100.0,42.9538,42.9934,42.9369,42.9538,15100.0
2007-10-17 10:20:00,75.98,76.02,75.97,75.99,35400.0,42.9538,42.9765,42.9482,42.9595,35400.0
2007-10-17 10:25:00,75.97,76.04,75.94,76.0,46300.0,42.9482,42.9878,42.9312,42.9652,46300.0
2007-10-17 10:30:00,76.0,76.18,75.98,76.17,83900.0,42.9652,43.0669,42.9538,43.0613,83900.0
2007-10-17 10:35:00,76.15,76.25,76.15,76.16,53100.0,43.05,43.1065,43.05,43.0556,53100.0
2007-10-17 10:40:00,76.13,76.15,76.03,76.08,30300.0,43.0386,43.05,42.9821,43.0104,30300.0
2007-10-17 10:45:00,76.09,76.14,76.05,76.12,16700.0,43.016,43.0443,42.9934,43.033,16700.0
2007-10-17 10:50:00,76.11,76.21,76.1,76.1,36500.0,43.0273,43.0839,43.0217,43.0217,36500.0
2007-10-17 10:55:00,76.1,76.26,76.1,76.19,31500.0,43.0217,43.1121,43.0217,43.0726,31500.0
2007-10-17 11:00:00,76.17,76.18,76.1,76.11,14000.0,43.0613,43.0669,43.0217,43.0273,14000.0
2007-10-17 11:05:00,76.12,76.16,76.1,76.12,17100.0,43.033,43.0556,43.0217,43.033,17100.0
2007-10-17 11:10:00,76.12,76.16,76.1,76.12,11100.0,43.033,43.0556,43.0217,43.033,11100.0
2007-10-17 11:15:00,76.15,76.15,76.08,76.11,10000.0,43.05,43.05,43.0104,43.0273,10000.0
2007-10-17 11:20:00,76.1,76.13,76.04,76.08,19100.0,43.0217,43.0386,42.9878,43.0104,19100.0
2007-10-17 11:25:00,76.07,76.1,76.05,76.07,8900.0,43.0047,43.0217,42.9934,43.0047,8900.0
2007-10-17 11:30:00,76.08,76.19,76.08,76.16,15800.0,43.0104,43.0726,43.0104,43.0556,15800.0
2007-10-17 11:35:00,76.16,76.2,76.14,76.15,11000.0,43.0556,43.0782,43.0443,43.05,11000.0
2007-10-17 11:40:00,76.15,76.25,76.14,76.22,27700.0,43.05,43.1065,43.0443,43.0895,27700.0
2007-10-17 11:45:00,76.22,76.27,76.18,76.22,26500.0,43.0895,43.1178,43.0669,43.0895,26500.0
2007-10-17 11:50:00,76.23,76.29,76.18,76.19,22300.0,43.0952,43.1291,43.0669,43.0726,22300.0
2007-10-17 11:55:00,76.18,76.18,76.09,76.1,14800.0,43.0669,43.0669,43.016,43.0217,14800.0
2007-10-17 12:00:00,76.11,76.15,76.08,76.14,25000.0,43.0273,43.05,43.0104,43.0443,25000.0
2007-10-17 12:05:00,76.14,76.14,76.08,76.1,14500.0,43.0443,43.0443,43.0104,43.0217,14500.0
2007-10-17 12:10:00,76.1,76.11,76.02,76.05,30600.0,43.0217,43.0273,42.9765,42.9934,30600.0
2007-10-17 12:15:00,76.05,76.1,76.04,76.06,14900.0,42.9934,43.0217,42.9878,42.9991,14900.0
2007-10-17 12:20:00,76.06,76.09,76.04,76.05,12800.0,42.9991,43.016,42.9878,42.9934,12800.0
2007-10-17 12:25:00,76.04,76.05,75.91,75.92,45600.0,42.9878,42.9934,42.9143,42.9199,45600.0
2007-10-17 12:30:00,75.92,75.97,75.81,75.82,14200.0,42.9199,42.9482,42.8577,42.8634,14200.0
2007-10-17 12:35:00,75.82,75.9,75.8,75.84,15400.0,42.8634,42.9086,42.8521,42.8747,15400.0
2007-10-17 12:40:00,75.85,75.91,75.83,75.89,13500.0,42.8804,42.9143,42.869,42.903,13500.0
2007-10-17 12:45:00,75.86,75.89,75.83,75.85,6700.0,42.886,42.903,42.869,42.8804,6700.0
2007-10-17 12:50:00,75.85,75.88,75.7,75.7,28600.0,42.8804,42.8973,42.7956,42.7956,28600.0
2007-10-17 12:55:00,75.71,75.78,75.65,75.66,49400.0,42.8012,42.8408,42.7673,42.7729,49400.0
2007-10-17 13:00:00,75.66,75.85,75.65,75.8,23500.0,42.7729,42.8804,42.7673,42.8521,23500.0
2007-10-17 13:05:00,75.8,75.83,75.59,75.65,48700.0,42.8521,42.869,42.7334,42.7673,48700.0
2007-10-17 13:10:00,75.66,75.7,75.55,75.68,45300.0,42.7729,42.7956,42.7108,42.7842,45300.0
2007-10-17 13:15:00,75.68,75.97,75.68,75.86,34000.0,42.7842,42.9482,42.7842,42.886,34000.0
2007-10-17 13:20:00,75.85,75.93,75.85,75.9,19900.0,42.8804,42.9256,42.8804,42.9086,19900.0
2007-10-17 13:25:00,75.9,75.92,75.75,75.9,42300.0,42.9086,42.9199,42.8238,42.9086,42300.0
2007-10-17 13:30:00,75.87,75.93,75.85,75.86,15400.0,42.8917,42.9256,42.8804,42.886,15400.0
2007-10-17 13:35:00,75.88,76.0,75.84,75.84,14400.0,42.8973,42.9652,42.8747,42.8747,14400.0
2007-10-17 13:40:00,75.85,75.93,75.83,75.91,24200.0,42.8804,42.9256,42.869,42.9143,24200.0
2007-10-17 13:45:00,75.92,75.97,75.87,75.91,32900.0,42.9199,42.9482,42.8917,42.9143,32900.0
2007-10-17 13:50:00,75.9,75.93,75.68,75.77,60900.0,42.9086,42.9256,42.7842,42.8351,60900.0
2007-10-17 13:55:00,75.77,75.77,75.58,75.67,34400.0,42.8351,42.8351,42.7277,42.7786,34400.0
2007-10-17 14:00:00,75.63,75.73,75.54,75.73,41300.0,42.756,42.8125,42.7051,42.8125,41300.0
2007-10-17 14:05:00,75.73,75.84,75.72,75.84,13800.0,42.8125,42.8747,42.8069,42.8747,13800.0
2007-10-17 14:10:00,75.84,75.9,75.73,75.75,31100.0,42.8747,42.9086,42.8125,42.8238,31100.0
2007-10-17 14:15:00,75.75,75.75,75.53,75.64,27400.0,42.8238,42.8238,42.6994,42.7616,27400.0
2007-10-17 14:20:00,75.65,75.72,75.6,75.64,29500.0,42.7673,42.8069,42.739,42.7616,29500.0
2007-10-17 14:25:00,75.63,75.67,75.52,75.6,26100.0,42.756,42.7786,42.6938,42.739,26100.0
2007-10-17 14:30:00,75.6,75.64,75.56,75.6,29400.0,42.739,42.7616,42.7164,42.739,29400.0
2007-10-17 14:35:00,75.59,75.69,75.56,75.63,42800.0,42.7334,42.7899,42.7164,42.756,42800.0
2007-10-17 14:40:00,75.65,75.74,75.63,75.74,23100.0,42.7673,42.8182,42.756,42.8182,23100.0
2007-10-17 14:45:00,75.72,75.82,75.65,75.67,25500.0,42.8069,42.8634,42.7673,42.7786,25500.0
2007-10-17 14:50:00,75.67,75.74,75.55,75.59,17100.0,42.7786,42.8182,42.7108,42.7334,17100.0
2007-10-17 14:55:00,75.63,75.78,75.57,75.78,79100.0,42.756,42.8408,42.7221,42.8408,79100.0
2007-10-17 15:00:00,75.76,75.93,75.74,75.88,60400.0,42.8295,42.9256,42.8182,42.8973,60400.0
2007-10-17 15:05:00,75.89,76.11,75.85,75.99,71700.0,42.903,43.0273,42.8804,42.9595,71700.0
2007-10-17 15:10:00,75.98,76.03,75.9,75.92,38000.0,42.9538,42.9821,42.9086,42.9199,38000.0
2007-10-17 15:15:00,75.94,76.11,75.91,75.92,51500.0,42.9312,43.0273,42.9143,42.9199,51500.0
2007-10-17 15:20:00,75.94,76.0,75.86,75.93,25000.0,42.9312,42.9652,42.886,42.9256,25000.0
2007-10-17 15:25:00,75.92,75.92,75.77,75.83,25200.0,42.9199,42.9199,42.8351,42.869,25200.0
2007-10-17 15:30:00,75.82,75.92,75.75,75.83,30100.0,42.8634,42.9199,42.8238,42.869,30100.0
2007-10-17 15:35:00,75.85,75.98,75.74,75.74,37500.0,42.8804,42.9538,42.8182,42.8182,37500.0
2007-10-17 15:40:00,75.73,76.03,75.73,75.97,53200.0,42.8125,42.9821,42.8125,42.9482,53200.0
2007-10-17 15:45:00,75.97,76.06,75.88,75.93,64400.0,42.9482,42.9991,42.8973,42.9256,64400.0
2007-10-17 15:50:00,75.94,75.95,75.86,75.89,56200.0,42.9312,42.9369,42.886,42.903,56200.0
2007-10-17 15:55:00,75.88,76.06,75.87,75.99,132700.0,42.8973,42.9991,42.8917,42.9595,132700.0
2007-10-18 09:30:00,75.96,76.15,75.8,75.96,79900.0,42.9425,43.05,42.8521,42.9425,79900.0
2007-10-18 09:35:00,75.96,76.25,75.95,76.23,73800.0,42.9425,43.1065,42.9369,43.0952,73800.0
2007-10-18 09:40:00,76.22,76.42,76.18,76.31,36000.0,43.0895,43.2026,43.0669,43.1404,36000.0
2007-10-18 09:45:00,76.31,76.33,76.0,76.0,25800.0,43.1404,43.1517,42.9652,42.9652,25800.0
2007-10-18 09:50:00,75.99,76.02,75.81,75.87,21700.0,42.9595,42.9765,42.8577,42.8917,21700.0
2007-10-18 09:55:00,75.87,76.0,75.87,75.93,26000.0,42.8917,42.9652,42.8917,42.9256,26000.0
2007-10-18 10:00:00,75.94,76.0,75.68,75.69,21300.0,42.9312,42.9652,42.7842,42.7899,21300.0
2007-10-18 10:05:00,75.69,75.76,75.64,75.69,27400.0,42.7899,42.8295,42.7616,42.7899,27400.0
2007-10-18 10:10:00,75.72,75.89,75.69,75.81,30700.0,42.8069,42.903,42.7899,42.8577,30700.0
2007-10-18 10:15:00,75.83,76.05,75.8,75.98,35000.0,42.869,42.9934,42.8521,42.9538,35000.0
2007-10-18 10:20:00,75.99,76.0,75.83,75.85,114900.0,42.9595,42.9652,42.869,42.8804,114900.0
2007-10-18 10:25:00,75.84,76.05,75.84,76.03,44500.0,42.8747,42.9934,42.8747,42.9821,44500.0
2007-10-18 10:30:00,76.03,76.05,75.98,75.99,40900.0,42.9821,42.9934,42.9538,42.9595,40900.0
2007-10-18 10:35:00,76.0,76.03,75.85,75.87,23900.0,42.9652,42.9821,42.8804,42.8917,23900.0
2007-10-18 10:40:00,75.84,75.88,75.77,75.79,35800.0,42.8747,42.8973,42.8351,42.8464,35800.0
2007-10-18 10:45:00,75.79,75.85,75.76,75.81,19100.0,42.8464,42.8804,42.8295,42.8577,19100.0
2007-10-18 10:50:00,75.83,75.9,75.81,75.87,10300.0,42.869,42.9086,42.8577,42.8917,10300.0
2007-10-18 10:55:00,75.84,75.88,75.83,75.87,6500.0,42.8747,42.8973,42.869,42.8917,6500.0
2007-10-18 11:00:00,75.86,75.92,75.81,75.85,7300.0,42.886,42.9199,42.8577,42.8804,7300.0
2007-10-18 11:05:00,75.86,76.03,75.86,76.02,26600.0,42.886,42.9821,42.886,42.9765,26600.0
2007-10-18 11:10:00,76.03,76.04,75.86,75.86,30000.0,42.9821,42.9878,42.886,42.886,30000.0
2007-10-18 11:15:00,75.87,75.98,75.86,75.96,11000.0,42.8917,42.9538,42.886,42.9425,11000.0
2007-10-18 11:20:00,75.96,76.04,75.86,76.02,20500.0,42.9425,42.9878,42.886,42.9765,20500.0
2007-10-18 11:25:00,76.0,76.05,75.94,76.02,17600.0,42.9652,42.9934,42.9312,42.9765,17600.0
2007-10-18 11:30:00,76.02,76.09,76.02,76.03,27000.0,42.9765,43.016,42.9765,42.9821,27000.0
2007-10-18 11:35:00,76.03,76.07,75.94,76.07,22600.0,42.9821,43.0047,42.9312,43.0047,22600.0
2007-10-18 11:40:00,76.05,76.09,75.77,75.82,24000.0,42.9934,43.016,42.8351,42.8634,24000.0
2007-10-18 11:45:00,75.84,75.9,75.82,75.88,5200.0,42.8747,42.9086,42.8634,42.8973,5200.0
2007-10-18 11:50:00,75.87,75.97,75.87,75.96,14800.0,42.8917,42.9482,42.8917,42.9425,14800.0
2007-10-18 11:55:00,75.94,75.99,75.93,75.99,9000.0,42.9312,42.9595,42.9256,42.9595,9000.0
2007-10-18 12:00:00,75.98,76.02,75.89,75.92,17200.0,42.9538,42.9765,42.903,42.9199,17200.0
2007-10-18 12:05:00,75.91,75.93,75.84,75.86,19700.0,42.9143,42.9256,42.8747,42.886,19700.0
2007-10-18 12:10:00,75.86,75.89,75.79,75.81,13600.0,42.886,42.903,42.8464,42.8577,13600.0
2007-10-18 12:15:00,75.81,75.91,75.76,75.82,33300.0,42.8577,42.9143,42.8295,42.8634,33300.0
2007-10-18 12:20:00,75.82,75.9,75.81,75.89,14600.0,42.8634,42.9086,42.8577,42.903,14600.0
2007-10-18 12:25:00,75.87,75.89,75.78,75.81,19700.0,42.8917,42.903,42.8408,42.8577,19700.0
2007-10-18 12:30:00,75.79,75.83,75.77,75.81,19800.0,42.8464,42.869,42.8351,42.8577,19800.0
2007-10-18 12:35:00,75.81,75.89,75.76,75.78,22900.0,42.8577,42.903,42.8295,42.8408,22900.0
2007-10-18 12:40:00,75.79,75.88,75.76,75.85,17600.0,42.8464,42.8973,42.8295,42.8804,17600.0
2007-10-18 12:45:00,75.85,75.96,75.81,75.9,25600.0,42.8804,42.9425,42.8577,42.9086,25600.0
2007-10-18 12:50:00,75.92,76.0,75.89,75.89,23800.0,42.9199,42.9652,42.903,42.903,23800.0
2007-10-18 12:55:00,75.92,75.96,75.87,75.9,10600.0,42.9199,42.9425,42.8917,42.9086,10600.0
2007-10-18 13:00:00,75.9,75.97,75.88,75.9,10300.0,42.9086,42.9482,42.8973,42.9086,10300.0
2007-10-18 13:05:00,75.9,75.99,75.9,75.98,21700.0,42.9086,42.9595,42.9086,42.9538,21700.0
2007-10-18 13:10:00,75.98,75.99,75.91,75.93,48300.0,42.9538,42.9595,42.9143,42.9256,48300.0
2007-10-18 13:15:00,75.93,76.0,75.84,75.99,45000.0,42.9256,42.9652,42.8747,42.9595,45000.0
2007-10-18 13:20:00,75.99,76.0,75.96,75.99,19100.0,42.9595,42.9652,42.9425,42.9595,19100.0
2007-10-18 13:25:00,75.99,76.0,75.98,75.99,6600.0,42.9595,42.9652,42.9538,42.9595,6600.0
2007-10-18 13:30:00,76.0,76.08,75.98,76.08,51300.0,42.9652,43.0104,42.9538,43.0104,51300.0
2007-10-18 13:35:00,76.08,76.1,76.0,76.05,24000.0,43.0104,43.0217,42.9652,42.9934,24000.0
2007-10-18 13:40:00,76.08,76.13,76.03,76.04,36200.0,43.0104,43.0386,42.9821,42.9878,36200.0
2007-10-18 13:45:00,76.03,76.12,75.97,76.09,20000.0,42.9821,43.033,42.9482,43.016,20000.0
2007-10-18 13:50:00,76.09,76.12,75.95,75.98,34300.0,43.016,43.033,42.9369,42.9538,34300.0
2007-10-18 13:55:00,76.0,76.1,75.99,76.08,15700.0,42.9652,43.0217,42.9595,43.0104,15700.0
2007-10-18 14:00:00,76.1,76.12,76.03,76.08,15300.0,43.0217,43.033,42.9821,43.0104,15300.0
2007-10-18 14:05:00,76.08,76.09,76.0,76.05,29600.0,43.0104,43.016,42.9652,42.9934,29600.0
2007-10-18 14:10:00,76.05,76.08,76.02,76.06,32700.0,42.9934,43.0104,42.9765,42.9991,32700.0
2007-10-18 14:15:00,76.05,76.06,75.93,75.96,43300.0,42.9934,42.9991,42.9256,42.9425,43300.0
2007-10-18 14:20:00,75.96,75.97,75.88,75.93,24900.0,42.9425,42.9482,42.8973,42.9256,24900.0
2007-10-18 14:25:00,75.91,76.0,75.91,75.98,22100.0,42.9143,42.9652,42.9143,42.9538,22100.0
2007-10-18 14:30:00,75.97,76.0,75.88,75.94,35900.0,42.9482,42.9652,42.8973,42.9312,35900.0
2007-10-18 14:35:00,75.96,75.99,75.92,75.98,11700.0,42.9425,42.9595,42.9199,42.9538,11700.0
2007-10-18 14:40:00,75.97,76.04,75.95,75.98,22700.0,42.9482,42.9878,42.9369,42.9538,22700.0
2007-10-18 14:45:00,75.97,76.05,75.88,75.88,53100.0,42.9482,42.9934,42.8973,42.8973,53100.0
2007-10-18 14:50:00,75.88,76.05,75.86,75.91,32100.0,42.8973,42.9934,42.886,42.9143,32100.0
2007-10-18 14:55:00,75.9,75.97,75.88,75.92,50400.0,42.9086,42.9482,42.8973,42.9199,50400.0
2007-10-18 15:00:00,75.97,76.08,75.97,76.0,57600.0,42.9482,43.0104,42.9482,42.9652,57600.0
2007-10-18 15:05:00,76.0,76.02,75.98,75.99,31900.0,42.9652,42.9765,42.9538,42.9595,31900.0
2007-10-18 15:10:00,75.99,76.12,75.99,76.0,66300.0,42.9595,43.033,42.9595,42.9652,66300.0
2007-10-18 15:15:00,76.01,76.03,75.97,75.99,66000.0,42.9708,42.9821,42.9482,42.9595,66000.0
2007-10-18 15:20:00,75.99,76.0,75.88,75.9,148600.0,42.9595,42.9652,42.8973,42.9086,148600.0
2007-10-18 15:25:00,75.91,76.01,75.9,75.98,91000.0,42.9143,42.9708,42.9086,42.9538,91000.0
2007-10-18 15:30:00,75.98,75.99,75.93,75.96,30400.0,42.9538,42.9595,42.9256,42.9425,30400.0
2007-10-18 15:35:00,75.95,76.04,75.95,76.0,37700.0,42.9369,42.9878,42.9369,42.9652,37700.0
2007-10-18 15:40:00,76.0,76.05,75.97,75.98,86300.0,42.9652,42.9934,42.9482,42.9538,86300.0
2007-10-18 15:45:00,75.98,75.99,75.94,75.96,50900.0,42.9538,42.9595,42.9312,42.9425,50900.0
2007-10-18 15:50:00,75.96,76.01,75.94,76.0,64400.0,42.9425,42.9708,42.9312,42.9652,64400.0
2007-10-18 15:55:00,76.0,76.03,75.95,75.96,84700.0,42.9652,42.9821,42.9369,42.9425,84700.0
2007-10-19 09:30:00,75.51,75.71,75.51,75.53,696900.0,42.6881,42.8012,42.6881,42.6994,696900.0
2007-10-19 09:35:00,75.61,75.63,75.52,75.61,48500.0,42.7447,42.756,42.6938,42.7447,48500.0
2007-10-19 09:40:00,75.61,75.75,75.57,75.64,63400.0,42.7447,42.8238,42.7221,42.7616,63400.0
2007-10-19 09:45:00,75.65,75.71,75.61,75.67,51200.0,42.7673,42.8012,42.7447,42.7786,51200.0
2007-10-19 09:50:00,75.68,75.84,75.64,75.79,45800.0,42.7842,42.8747,42.7616,42.8464,45800.0
2007-10-19 09:55:00,75.8,75.95,75.7,75.9,40800.0,42.8521,42.9369,42.7956,42.9086,40800.0
2007-10-19 10:00:00,75.91,75.91,75.56,75.6,52000.0,42.9143,42.9143,42.7164,42.739,52000.0
2007-10-19 10:05:00,75.6,75.66,75.52,75.58,49700.0,42.739,42.7729,42.6938,42.7277,49700.0
2007-10-19 10:10:00,75.58,75.68,75.55,75.56,36100.0,42.7277,42.7842,42.7108,42.7164,36100.0
2007-10-19 10:15:00,75.56,75.66,75.56,75.62,26100.0,42.7164,42.7729,42.7164,42.7503,26100.0
2007-10-19 10:20:00,75.6,75.71,75.59,75.64,25000.0,42.739,42.8012,42.7334,42.7616,25000.0
2007-10-19 10:25:00,75.66,75.69,75.58,75.69,29900.0,42.7729,42.7899,42.7277,42.7899,29900.0
2007-10-19 10:30:00,75.69,75.7,75.55,75.6,47300.0,42.7899,42.7956,42.7108,42.739,47300.0
2007-10-19 10:35:00,75.59,75.65,75.52,75.62,44700.0,42.7334,42.7673,42.6938,42.7503,44700.0
2007-10-19 10:40:00,75.61,75.67,75.52,75.61,77800.0,42.7447,42.7786,42.6938,42.7447,77800.0
2007-10-19 10:45:00,75.59,75.69,75.52,75.64,46600.0,42.7334,42.7899,42.6938,42.7616,46600.0
2007-10-19 10:50:00,75.61,75.67,75.52,75.63,31900.0,42.7447,42.7786,42.6938,42.756,31900.0
2007-10-19 10:55:00,75.63,75.65,75.39,75.39,55000.0,42.756,42.7673,42.6203,42.6203,55000.0
2007-10-19 11:00:00,75.4,75.53,75.36,75.36,41500.0,42.626,42.6994,42.6033,42.6033,41500.0
2007-10-19 11:05:00,75.38,75.47,75.34,75.39,38900.0,42.6146,42.6655,42.592,42.6203,38900.0
2007-10-19 11:10:00,75.38,75.53,75.32,75.43,46800.0,42.6146,42.6994,42.5807,42.6429,46800.0
2007-10-19 11:15:00,75.41,75.5,75.4,75.5,27500.0,42.6316,42.6825,42.626,42.6825,27500.0
2007-10-19 11:20:00,75.49,75.49,75.32,75.38,32100.0,42.6768,42.6768,42.5807,42.6146,32100.0
2007-10-19 11:25:00,75.38,75.45,75.36,75.44,12100.0,42.6146,42.6542,42.6033,42.6486,12100.0
2007-10-19 11:30:00,75.44,75.46,75.2,75.2,52700.0,42.6486,42.6599,42.5129,42.5129,52700.0
2007-10-19 11:35:00,75.2,75.52,75.2,75.44,38600.0,42.5129,42.6938,42.5129,42.6486,38600.0
2007-10-19 11:40:00,75.46,75.55,75.43,75.49,32500.0,42.6599,42.7108,42.6429,42.6768,32500.0
2007-10-19 11:45:00,75.48,75.54,75.46,75.52,34700.0,42.6712,42.7051,42.6599,42.6938,34700.0
2007-10-19 11:50:00,75.52,75.57,75.49,75.57,31300.0,42.6938,42.7221,42.6768,42.7221,31300.0
2007-10-19 11:55:00,75.58,75.63,75.53,75.6,41000.0,42.7277,42.756,42.6994,42.739,41000.0
2007-10-19 12:00:00,75.6,75.64,75.53,75.56,22400.0,42.739,42.7616,42.6994,42.7164,22400.0
2007-10-19 12:05:00,75.58,75.62,75.54,75.6,14300.0,42.7277,42.7503,42.7051,42.739,14300.0
2007-10-19 12:10:00,75.6,75.63,75.56,75.56,11800.0,42.739,42.756,42.7164,42.7164,11800.0
2007-10-19 12:15:00,75.59,75.65,75.52,75.6,34500.0,42.7334,42.7673,42.6938,42.739,34500.0
2007-10-19 12:20:00,75.59,75.63,75.35,75.39,90200.0,42.7334,42.756,42.5977,42.6203,90200.0
2007-10-19 12:25:00,75.39,75.55,75.34,75.42,26800.0,42.6203,42.7108,42.592,42.6373,26800.0
2007-10-19 12:30:00,75.42,75.56,75.41,75.52,14700.0,42.6373,42.7164,42.6316,42.6938,14700.0
2007-10-19 12:35:00,75.51,75.52,75.46,75.51,10700.0,42.6881,42.6938,42.6599,42.6881,10700.0
2007-10-19 12:40:00,75.49,75.55,75.41,75.42,17800.0,42.6768,42.7108,42.6316,42.6373,17800.0
2007-10-19 12:45:00,75.41,75.41,75.28,75.39,15100.0,42.6316,42.6316,42.5581,42.6203,15100.0
2007-10-19 12:50:00,75.39,75.44,75.28,75.28,14100.0,42.6203,42.6486,42.5581,42.5581,14100.0
2007-10-19 12:55:00,75.28,75.29,75.19,75.22,19900.0,42.5581,42.5638,42.5072,42.5242,19900.0
2007-10-19 13:00:00,75.23,75.23,75.1,75.14,28000.0,42.5298,42.5298,42.4564,42.479,28000.0
2007-10-19 13:05:00,75.14,75.31,75.12,75.27,28300.0,42.479,42.5751,42.4677,42.5525,28300.0
2007-10-19 13:10:00,75.3,75.3,75.21,75.21,13100.0,42.5694,42.5694,42.5185,42.5185,13100.0
2007-10-19 13:15:00,75.2,75.21,75.09,75.1,19400.0,42.5129,42.5185,42.4507,42.4564,19400.0
2007-10-19 13:20:00,75.11,75.26,75.02,75.15,38900.0,42.462,42.5468,42.4111,42.4846,38900.0
2007-10-19 13:25:00,75.16,75.35,75.12,75.34,27900.0,42.4903,42.5977,42.4677,42.592,27900.0
2007-10-19 13:30:00,75.32,75.35,75.29,75.32,7500.0,42.5807,42.5977,42.5638,42.5807,7500.0
2007-10-19 13:35:00,75.34,75.38,75.26,75.27,15400.0,42.592,42.6146,42.5468,42.5525,15400.0
2007-10-19 13:40:00,75.28,75.3,75.23,75.25,22700.0,42.5581,42.5694,42.5298,42.5412,22700.0
2007-10-19 13:45:00,75.25,75.39,75.25,75.39,100200.0,42.5412,42.6203,42.5412,42.6203,100200.0
2007-10-19 13:50:00,75.4,75.45,75.4,75.44,12300.0,42.626,42.6542,42.626,42.6486,12300.0
2007-10-19 13:55:00,75.45,75.55,75.4,75.45,38400.0,42.6542,42.7108,42.626,42.6542,38400.0
2007-10-19 14:00:00,75.45,75.46,75.23,75.29,20900.0,42.6542,42.6599,42.5298,42.5638,20900.0
2007-10-19 14:05:00,75.29,75.38,75.21,75.27,14900.0,42.5638,42.6146,42.5185,42.5525,14900.0
2007-10-19 14:10:00,75.29,75.4,75.12,75.13,27400.0,42.5638,42.626,42.4677,42.4733,27400.0
2007-10-19 14:15:00,75.12,75.31,75.08,75.25,105800.0,42.4677,42.5751,42.445,42.5412,105800.0
2007-10-19 14:20:00,75.24,75.4,75.12,75.39,24500.0,42.5355,42.626,42.4677,42.6203,24500.0
2007-10-19 14:25:00,75.38,75.38,75.07,75.16,41400.0,42.6146,42.6146,42.4394,42.4903,41400.0
2007-10-19 14:30:00,75.2,75.27,75.12,75.24,13400.0,42.5129,42.5525,42.4677,42.5355,13400.0
2007-10-19 14:35:00,75.27,75.32,75.08,75.32,38500.0,42.5525,42.5807,42.445,42.5807,38500.0
2007-10-19 14:40:00,75.34,75.38,75.24,75.33,27300.0,42.592,42.6146,42.5355,42.5864,27300.0
2007-10-19 14:45:00,75.31,75.4,75.23,75.39,19400.0,42.5751,42.626,42.5298,42.6203,19400.0
2007-10-19 14:50:00,75.39,75.42,75.1,75.15,45100.0,42.6203,42.6373,42.4564,42.4846,45100.0
2007-10-19 14:55:00,75.11,75.2,75.01,75.06,51400.0,42.462,42.5129,42.4055,42.4337,51400.0
2007-10-19 15:00:00,75.07,75.18,75.02,75.04,46000.0,42.4394,42.5016,42.4111,42.4224,46000.0
2007-10-19 15:05:00,75.04,75.17,75.01,75.12,55300.0,42.4224,42.4959,42.4055,42.4677,55300.0
2007-10-19 15:10:00,75.13,75.16,75.05,75.12,55600.0,42.4733,42.4903,42.4281,42.4677,55600.0
2007-10-19 15:15:00,75.11,75.16,75.02,75.05,159500.0,42.462,42.4903,42.4111,42.4281,159500.0
2007-10-19 15:20:00,75.03,75.1,75.01,75.04,97300.0,42.4168,42.4564,42.4055,42.4224,97300.0
2007-10-19 15:25:00,75.03,75.08,75.01,75.01,68900.0,42.4168,42.445,42.4055,42.4055,68900.0
2007-10-19 15:30:00,75.02,75.08,75.01,75.05,100000.0,42.4111,42.445,42.4055,42.4281,100000.0
2007-10-19 15:35:00,75.05,75.07,74.99,75.02,205500.0,42.4281,42.4394,42.3942,42.4111,205500.0
2007-10-19 15:40:00,75.01,75.06,74.99,75.03,156300.0,42.4055,42.4337,42.3942,42.4168,156300.0
2007-10-19 15:45:00,75.03,75.05,75.01,75.01,215600.0,42.4168,42.4281,42.4055,42.4055,215600.0
2007-10-19 15:50:00,75.02,75.05,75.01,75.03,187500.0,42.4111,42.4281,42.4055,42.4168,187500.0
2007-10-19 15:55:00,75.03,75.04,75.0,75.0,254600.0,42.4168,42.4224,42.3998,42.3998,254600.0
2007-10-22 09:30:00,74.67,74.9,74.36,74.76,162600.0,42.2133,42.3433,42.038,42.2641,162600.0
2007-10-22 09:35:00,74.75,74.89,74.53,74.73,301200.0,42.2585,42.3376,42.1341,42.2472,301200.0
2007-10-22 09:40:00,74.73,75.24,74.7,75.03,223200.0,42.2472,42.5355,42.2302,42.4168,223200.0
2007-10-22 09:45:00,75.03,75.11,74.96,75.1,96400.0,42.4168,42.462,42.3772,42.4564,96400.0
2007-10-22 09:50:00,75.09,75.6,74.99,75.57,72000.0,42.4507,42.739,42.3942,42.7221,72000.0
2007-10-22 09:55:00,75.6,75.6,75.22,75.3,75500.0,42.739,42.739,42.5242,42.5694,75500.0
2007-10-22 10:00:00,75.3,75.4,75.1,75.1,49400.0,42.5694,42.626,42.4564,42.4564,49400.0
2007-10-22 10:05:00,75.1,75.29,75.08,75.26,49600.0,42.4564,42.5638,42.445,42.5468,49600.0
2007-10-22 10:10:00,75.27,75.51,75.17,75.44,80300.0,42.5525,42.6881,42.4959,42.6486,80300.0
2007-10-22 10:15:00,75.42,75.5,75.24,75.25,60000.0,42.6373,42.6825,42.5355,42.5412,60000.0
2007-10-22 10:20:00,75.26,75.27,75.16,75.2,36400.0,42.5468,42.5525,42.4903,42.5129,36400.0
2007-10-22 10:25:00,75.2,75.4,75.17,75.28,32500.0,42.5129,42.626,42.4959,42.5581,32500.0
2007-10-22 10:30:00,75.29,75.32,74.99,75.0,42300.0,42.5638,42.5807,42.3942,42.3998,42300.0
2007-10-22 10:35:00,75.0,75.08,74.94,74.96,43200.0,42.3998,42.445,42.3659,42.3772,43200.0
2007-10-22 10:40:00,74.99,75.47,74.98,75.34,72700.0,42.3942,42.6655,42.3885,42.592,72700.0
2007-10-22 10:45:00,75.33,75.35,75.19,75.19,49600.0,42.5864,42.5977,42.5072,42.5072,49600.0
2007-10-22 10:50:00,75.17,75.18,74.95,74.95,62700.0,42.4959,42.5016,42.3716,42.3716,62700.0
2007-10-22 10:55:00,74.97,75.08,74.89,75.06,68600.0,42.3829,42.445,42.3376,42.4337,68600.0
2007-10-22 11:00:00,75.08,75.1,74.93,74.96,56500.0,42.445,42.4564,42.3602,42.3772,56500.0
2007-10-22 11:05:00,74.96,75.18,74.92,75.14,59900.0,42.3772,42.5016,42.3546,42.479,59900.0
2007-10-22 11:10:00,75.09,75.15,74.98,74.99,33200.0,42.4507,42.4846,42.3885,42.3942,33200.0
2007-10-22 11:15:00,75.03,75.09,75.0,75.08,14600.0,42.4168,42.4507,42.3998,42.445,14600.0
2007-10-22 11:20:00,75.07,75.19,75.03,75.19,31400.0,42.4394,42.5072,42.4168,42.5072,31400.0
2007-10-22 11:25:00,75.17,75.18,75.07,75.13,38800.0,42.4959,42.5016,42.4394,42.4733,38800.0
2007-10-22 11:30:00,75.14,75.31,75.12,75.27,30800.0,42.479,42.5751,42.4677,42.5525,30800.0
2007-10-22 11:35:00,75.27,75.31,75.19,75.23,28100.0,42.5525,42.5751,42.5072,42.5298,28100.0
2007-10-22 11:40:00,75.22,75.31,75.02,75.07,208600.0,42.5242,42.5751,42.4111,42.4394,208600.0
2007-10-22 11:45:00,75.07,75.33,75.04,75.32,62600.0,42.4394,42.5864,42.4224,42.5807,62600.0
2007-10-22 11:50:00,75.31,75.4,75.31,75.39,56400.0,42.5751,42.626,42.5751,42.6203,56400.0
2007-10-22 11:55:00,75.38,75.47,75.34,75.45,39900.0,42.6146,42.6655,42.592,42.6542,39900.0
2007-10-22 12:00:00,75.46,75.49,75.36,75.42,34400.0,42.6599,42.6768,42.6033,42.6373,34400.0
2007-10-22 12:05:00,75.43,75.47,75.28,75.39,40500.0,42.6429,42.6655,42.5581,42.6203,40500.0
2007-10-22 12:10:00,75.4,75.46,75.26,75.31,47100.0,42.626,42.6599,42.5468,42.5751,47100.0
2007-10-22 12:15:00,75.31,75.31,75.05,75.08,67800.0,42.5751,42.5751,42.4281,42.445,67800.0
2007-10-22 12:20:00,75.09,75.22,75.08,75.17,28900.0,42.4507,42.5242,42.445,42.4959,28900.0
2007-10-22 12:25:00,75.17,75.24,75.17,75.21,24700.0,42.4959,42.5355,42.4959,42.5185,24700.0
2007-10-22 12:30:00,75.21,75.23,75.16,75.16,35200.0,42.5185,42.5298,42.4903,42.4903,35200.0
2007-10-22 12:35:00,75.2,75.2,75.01,75.02,31100.0,42.5129,42.5129,42.4055,42.4111,31100.0
2007-10-22 12:40:00,75.01,75.03,74.99,75.01,18200.0,42.4055,42.4168,42.3942,42.4055,18200.0
2007-10-22 12:45:00,75.02,75.16,75.0,75.12,66900.0,42.4111,42.4903,42.3998,42.4677,66900.0
2007-10-22 12:50:00,75.16,75.33,75.03,75.33,33400.0,42.4903,42.5864,42.4168,42.5864,33400.0
2007-10-22 12:55:00,75.31,75.5,75.31,75.46,43500.0,42.5751,42.6825,42.5751,42.6599,43500.0
2007-10-22 13:00:00,75.46,75.46,75.17,75.39,49100.0,42.6599,42.6599,42.4959,42.6203,49100.0
2007-10-22 13:05:00,75.4,75.46,75.27,75.43,17300.0,42.626,42.6599,42.5525,42.6429,17300.0
2007-10-22 13:10:00,75.43,75.46,75.33,75.4,42600.0,42.6429,42.6599,42.5864,42.626,42600.0
2007-10-22 13:15:00,75.39,75.46,75.33,75.4,45000.0,42.6203,42.6599,42.5864,42.626,45000.0
2007-10-22 13:20:00,75.4,75.4,75.27,75.29,24200.0,42.626,42.626,42.5525,42.5638,24200.0
2007-10-22 13:25:00,75.29,75.47,75.28,75.45,46200.0,42.5638,42.6655,42.5581,42.6542,46200.0
2007-10-22 13:30:00,75.45,75.5,75.42,75.42,22200.0,42.6542,42.6825,42.6373,42.6373,22200.0
2007-10-22 13:35:00,75.43,75.46,75.24,75.3,18500.0,42.6429,42.6599,42.5355,42.5694,18500.0
2007-10-22 13:40:00,75.31,75.33,75.0,75.08,64700.0,42.5751,42.5864,42.3998,42.445,64700.0
2007-10-22 13:45:00,75.07,75.07,75.0,75.02,56900.0,42.4394,42.4394,42.3998,42.4111,56900.0
2007-10-22 13:50:00,75.02,75.06,75.0,75.0,61200.0,42.4111,42.4337,42.3998,42.3998,61200.0
2007-10-22 13:55:00,75.01,75.04,75.0,75.02,215900.0,42.4055,42.4224,42.3998,42.4111,215900.0
2007-10-22 14:00:00,75.03,75.15,75.03,75.14,25200.0,42.4168,42.4846,42.4168,42.479,25200.0
2007-10-22 14:05:00,75.15,75.26,75.11,75.18,35800.0,42.4846,42.5468,42.462,42.5016,35800.0
2007-10-22 14:10:00,75.18,75.21,75.05,75.08,25400.0,42.5016,42.5185,42.4281,42.445,25400.0
2007-10-22 14:15:00,75.07,75.25,75.07,75.22,22200.0,42.4394,42.5412,42.4394,42.5242,22200.0
2007-10-22 14:20:00,75.21,75.29,75.19,75.19,20700.0,42.5185,42.5638,42.5072,42.5072,20700.0
2007-10-22 14:25:00,75.21,75.3,75.07,75.17,22100.0,42.5185,42.5694,42.4394,42.4959,22100.0
2007-10-22 14:30:00,75.17,75.3,75.07,75.08,157000.0,42.4959,42.5694,42.4394,42.445,157000.0
2007-10-22 14:35:00,75.09,75.11,75.0,75.03,43200.0,42.4507,42.462,42.3998,42.4168,43200.0
2007-10-22 14:40:00,75.05,75.13,75.01,75.03,34000.0,42.4281,42.4733,42.4055,42.4168,34000.0
2007-10-22 14:45:00,75.03,75.12,75.0,75.04,41300.0,42.4168,42.4677,42.3998,42.4224,41300.0
2007-10-22 14:50:00,75.07,75.07,75.0,75.05,80300.0,42.4394,42.4394,42.3998,42.4281,80300.0
2007-10-22 14:55:00,75.04,75.05,74.97,75.0,100300.0,42.4224,42.4281,42.3829,42.3998,100300.0
2007-10-22 15:00:00,74.99,75.03,74.96,74.98,109900.0,42.3942,42.4168,42.3772,42.3885,109900.0
2007-10-22 15:05:00,74.98,75.03,74.97,74.99,49800.0,42.3885,42.4168,42.3829,42.3942,49800.0
2007-10-22 15:10:00,75.0,75.02,74.97,75.0,67700.0,42.3998,42.4111,42.3829,42.3998,67700.0
2007-10-22 15:15:00,75.01,75.05,74.94,74.96,87300.0,42.4055,42.4281,42.3659,42.3772,87300.0
2007-10-22 15:20:00,74.97,75.01,74.95,74.95,118700.0,42.3829,42.4055,42.3716,42.3716,118700.0
2007-10-22 15:25:00,74.95,74.98,74.83,74.86,79800.0,42.3716,42.3885,42.3037,42.3207,79800.0
2007-10-22 15:30:00,74.87,75.14,74.87,75.14,73700.0,42.3263,42.479,42.3263,42.479,73700.0
2007-10-22 15:35:00,75.13,75.13,75.0,75.03,41100.0,42.4733,42.4733,42.3998,42.4168,41100.0
2007-10-22 15:40:00,75.04,75.25,74.98,75.22,88100.0,42.4224,42.5412,42.3885,42.5242,88100.0
2007-10-22 15:45:00,75.22,75.22,75.01,75.01,64800.0,42.5242,42.5242,42.4055,42.4055,64800.0
2007-10-22 15:50:00,75.0,75.25,74.98,75.06,121400.0,42.3998,42.5412,42.3885,42.4337,121400.0
2007-10-22 15:55:00,75.07,75.3,75.0,75.29,182900.0,42.4394,42.5694,42.3998,42.5638,182900.0
2007-10-23 09:30:00,76.4,76.47,76.0,76.05,139300.0,43.1913,43.2309,42.9652,42.9934,139300.0
2007-10-23 09:35:00,76.07,76.23,75.78,76.14,165100.0,43.0047,43.0952,42.8408,43.0443,165100.0
2007-10-23 09:40:00,76.18,76.43,76.05,76.11,174000.0,43.0669,43.2082,42.9934,43.0273,174000.0
2007-10-23 09:45:00,76.13,76.24,75.71,76.01,151600.0,43.0386,43.1008,42.8012,42.9708,151600.0
2007-10-23 09:50:00,76.01,76.17,75.9,76.06,290700.0,42.9708,43.0613,42.9086,42.9991,290700.0
2007-10-23 09:55:00,76.05,76.11,75.96,76.04,42400.0,42.9934,43.0273,42.9425,42.9878,42400.0
2007-10-23 10:00:00,76.05,76.16,75.97,76.08,61800.0,42.9934,43.0556,42.9482,43.0104,61800.0
2007-10-23 10:05:00,76.09,76.14,75.98,75.99,72700.0,43.016,43.0443,42.9538,42.9595,72700.0
2007-10-23 10:10:00,76.0,76.0,75.95,76.0,29700.0,42.9652,42.9652,42.9369,42.9652,29700.0
2007-10-23 10:15:00,75.98,76.01,75.96,75.97,42400.0,42.9538,42.9708,42.9425,42.9482,42400.0
2007-10-23 10:20:00,75.97,76.03,75.95,76.0,47700.0,42.9482,42.9821,42.9369,42.9652,47700.0
2007-10-23 10:25:00,76.0,76.12,75.99,76.07,38700.0,42.9652,43.033,42.9595,43.0047,38700.0
2007-10-23 10:30:00,76.06,76.08,75.98,76.03,27100.0,42.9991,43.0104,42.9538,42.9821,27100.0
2007-10-23 10:35:00,76.02,76.04,75.96,75.98,26100.0,42.9765,42.9878,42.9425,42.9538,26100.0
2007-10-23 10:40:00,75.98,76.0,75.95,75.96,32600.0,42.9538,42.9652,42.9369,42.9425,32600.0
2007-10-23 10:45:00,75.96,76.0,75.95,75.98,35900.0,42.9425,42.9652,42.9369,42.9538,35900.0
2007-10-23 10:50:00,76.0,76.0,75.96,75.97,31900.0,42.9652,42.9652,42.9425,42.9482,31900.0
2007-10-23 10:55:00,75.97,75.97,75.78,75.81,72500.0,42.9482,42.9482,42.8408,42.8577,72500.0
2007-10-23 11:00:00,75.8,75.82,75.7,75.74,49000.0,42.8521,42.8634,42.7956,42.8182,49000.0
2007-10-23 11:05:00,75.75,75.78,75.58,75.71,44100.0,42.8238,42.8408,42.7277,42.8012,44100.0
2007-10-23 11:10:00,75.72,75.8,75.51,75.61,55200.0,42.8069,42.8521,42.6881,42.7447,55200.0
2007-10-23 11:15:00,75.63,75.7,75.62,75.65,20200.0,42.756,42.7956,42.7503,42.7673,20200.0
2007-10-23 11:20:00,75.68,75.8,75.53,75.58,29700.0,42.7842,42.8521,42.6994,42.7277,29700.0
2007-10-23 11:25:00,75.58,75.58,75.25,75.44,104300.0,42.7277,42.7277,42.5412,42.6486,104300.0
2007-10-23 11:30:00,75.43,75.48,75.28,75.39,24000.0,42.6429,42.6712,42.5581,42.6203,24000.0
2007-10-23 11:35:00,75.39,75.42,75.24,75.33,47000.0,42.6203,42.6373,42.5355,42.5864,47000.0
2007-10-23 11:40:00,75.31,75.53,75.29,75.47,21300.0,42.5751,42.6994,42.5638,42.6655,21300.0
2007-10-23 11:45:00,75.45,75.58,75.44,75.51,28400.0,42.6542,42.7277,42.6486,42.6881,28400.0
2007-10-23 11:50:00,75.49,75.71,75.49,75.55,19900.0,42.6768,42.8012,42.6768,42.7108,19900.0
2007-10-23 11:55:00,75.52,75.54,75.46,75.51,7200.0,42.6938,42.7051,42.6599,42.6881,7200.0
2007-10-23 12:00:00,75.49,75.7,75.49,75.58,20100.0,42.6768,42.7956,42.6768,42.7277,20100.0
2007-10-23 12:05:00,75.56,75.56,75.41,75.41,17400.0,42.7164,42.7164,42.6316,42.6316,17400.0
2007-10-23 12:10:00,75.39,75.47,75.3,75.43,28800.0,42.6203,42.6655,42.5694,42.6429,28800.0
2007-10-23 12:15:00,75.43,75.43,75.29,75.36,38900.0,42.6429,42.6429,42.5638,42.6033,38900.0
2007-10-23 12:20:00,75.37,75.37,75.24,75.24,44300.0,42.609,42.609,42.5355,42.5355,44300.0
2007-10-23 12:25:00,75.26,75.32,75.12,75.15,47700.0,42.5468,42.5807,42.4677,42.4846,47700.0
2007-10-23 12:30:00,75.15,75.16,75.05,75.07,55900.0,42.4846,42.4903,42.4281,42.4394,55900.0
2007-10-23 12:35:00,75.07,75.11,75.05,75.11,58400.0,42.4394,42.462,42.4281,42.462,58400.0
2007-10-23 12:40:00,75.1,75.13,74.86,75.09,75500.0,42.4564,42.4733,42.3207,42.4507,75500.0
2007-10-23 12:45:00,75.08,75.09,74.96,75.01,23300.0,42.445,42.4507,42.3772,42.4055,23300.0
2007-10-23 12:50:00,75.03,75.08,74.99,75.04,13000.0,42.4168,42.445,42.3942,42.4224,13000.0
2007-10-23 12:55:00,75.04,75.04,74.89,74.96,14400.0,42.4224,42.4224,42.3376,42.3772,14400.0
2007-10-23 13:00:00,74.95,74.96,74.8,74.9,20200.0,42.3716,42.3772,42.2868,42.3433,20200.0
2007-10-23 13:05:00,74.92,75.12,74.9,75.09,15200.0,42.3546,42.4677,42.3433,42.4507,15200.0
2007-10-23 13:10:00,75.11,75.21,75.07,75.16,23000.0,42.462,42.5185,42.4394,42.4903,23000.0
2007-10-23 13:15:00,75.16,75.21,75.1,75.19,28300.0,42.4903,42.5185,42.4564,42.5072,28300.0
2007-10-23 13:20:00,75.2,75.24,75.19,75.22,12300.0,42.5129,42.5355,42.5072,42.5242,12300.0
2007-10-23 13:25:00,75.22,75.22,75.08,75.1,14400.0,42.5242,42.5242,42.445,42.4564,14400.0
2007-10-23 13:30:00,75.09,75.1,75.0,75.01,23600.0,42.4507,42.4564,42.3998,42.4055,23600.0
2007-10-23 13:35:00,75.01,75.19,75.01,75.09,35100.0,42.4055,42.5072,42.4055,42.4507,35100.0
2007-10-23 13:40:00,75.08,75.09,74.96,75.06,30500.0,42.445,42.4507,42.3772,42.4337,30500.0
2007-10-23 13:45:00,75.06,75.11,74.83,74.93,37200.0,42.4337,42.462,42.3037,42.3602,37200.0
2007-10-23 13:50:00,74.95,74.97,74.74,74.84,29500.0,42.3716,42.3829,42.2528,42.3094,29500.0
2007-10-23 13:55:00,74.85,74.89,74.65,74.87,36700.0,42.315,42.3376,42.202,42.3263,36700.0
2007-10-23 14:00:00,74.87,75.17,74.84,75.07,36900.0,42.3263,42.4959,42.3094,42.4394,36900.0
2007-10-23 14:05:00,75.07,75.15,75.07,75.11,18700.0,42.4394,42.4846,42.4394,42.462,18700.0
2007-10-23 14:10:00,75.11,75.27,75.11,75.24,30700.0,42.462,42.5525,42.462,42.5355,30700.0
2007-10-23 14:15:00,75.23,75.4,75.17,75.17,33200.0,42.5298,42.626,42.4959,42.4959,33200.0
2007-10-23 14:20:00,75.17,75.46,75.16,75.42,40000.0,42.4959,42.6599,42.4903,42.6373,40000.0
2007-10-23 14:25:00,75.42,75.6,75.4,75.49,51400.0,42.6373,42.739,42.626,42.6768,51400.0
2007-10-23 14:30:00,75.48,75.64,75.4,75.53,50300.0,42.6712,42.7616,42.626,42.6994,50300.0
2007-10-23 14:35:00,75.54,75.57,75.3,75.33,48900.0,42.7051,42.7221,42.5694,42.5864,48900.0
2007-10-23 14:40:00,75.33,75.39,75.29,75.34,29300.0,42.5864,42.6203,42.5638,42.592,29300.0
2007-10-23 14:45:00,75.34,75.34,75.05,75.07,56700.0,42.592,42.592,42.4281,42.4394,56700.0
2007-10-23 14:50:00,75.07,75.14,75.02,75.13,58900.0,42.4394,42.479,42.4111,42.4733,58900.0
2007-10-23 14:55:00,75.13,75.23,75.09,75.21,50300.0,42.4733,42.5298,42.4507,42.5185,50300.0
2007-10-23 15:00:00,75.2,75.28,75.12,75.28,76600.0,42.5129,42.5581,42.4677,42.5581,76600.0
2007-10-23 15:05:00,75.28,75.44,75.25,75.35,72900.0,42.5581,42.6486,42.5412,42.5977,72900.0
2007-10-23 15:10:00,75.33,75.37,75.25,75.28,42900.0,42.5864,42.609,42.5412,42.5581,42900.0
2007-10-23 15:15:00,75.28,75.39,75.12,75.15,38400.0,42.5581,42.6203,42.4677,42.4846,38400.0
2007-10-23 15:20:00,75.12,75.36,75.05,75.26,43900.0,42.4677,42.6033,42.4281,42.5468,43900.0
2007-10-23 15:25:00,75.26,75.45,75.15,75.35,42900.0,42.5468,42.6542,42.4846,42.5977,42900.0
2007-10-23 15:30:00,75.34,75.6,75.31,75.59,68700.0,42.592,42.739,42.5751,42.7334,68700.0
2007-10-23 15:35:00,75.59,75.62,75.35,75.35,73300.0,42.7334,42.7503,42.5977,42.5977,73300.0
2007-10-23 15:40:00,75.36,75.65,75.35,75.64,88700.0,42.6033,42.7673,42.5977,42.7616,88700.0
2007-10-23 15:45:00,75.64,75.64,75.49,75.59,97300.0,42.7616,42.7616,42.6768,42.7334,97300.0
2007-10-23 15:50:00,75.59,75.66,75.57,75.65,93100.0,42.7334,42.7729,42.7221,42.7673,93100.0
2007-10-23 15:55:00,75.66,75.76,75.56,75.7,137100.0,42.7729,42.8295,42.7164,42.7956,137100.0
2007-10-24 09:30:00,75.35,75.55,75.14,75.18,45400.0,42.5977,42.7108,42.479,42.5016,45400.0
2007-10-24 09:35:00,75.2,75.35,75.16,75.35,42400.0,42.5129,42.5977,42.4903,42.5977,42400.0
2007-10-24 09:40:00,75.35,75.46,75.2,75.24,67000.0,42.5977,42.6599,42.5129,42.5355,67000.0
2007-10-24 09:45:00,75.24,75.34,75.21,75.3,60900.0,42.5355,42.592,42.5185,42.5694,60900.0
2007-10-24 09:50:00,75.31,75.31,75.13,75.17,64900.0,42.5751,42.5751,42.4733,42.4959,64900.0
2007-10-24 09:55:00,75.16,75.29,75.09,75.27,59800.0,42.4903,42.5638,42.4507,42.5525,59800.0
2007-10-24 10:00:00,75.29,75.36,75.12,75.2,127400.0,42.5638,42.6033,42.4677,42.5129,127400.0
2007-10-24 10:05:00,75.2,75.36,75.2,75.34,43400.0,42.5129,42.6033,42.5129,42.592,43400.0
2007-10-24 10:10:00,75.33,75.49,75.3,75.45,39500.0,42.5864,42.6768,42.5694,42.6542,39500.0
2007-10-24 10:15:00,75.45,75.51,75.3,75.32,33900.0,42.6542,42.6881,42.5694,42.5807,33900.0
2007-10-24 10:20:00,75.32,75.48,75.3,75.43,35200.0,42.5807,42.6712,42.5694,42.6429,35200.0
2007-10-24 10:25:00,75.43,75.47,75.31,75.31,24800.0,42.6429,42.6655,42.5751,42.5751,24800.0
2007-10-24 10:30:00,75.32,75.37,75.26,75.3,57400.0,42.5807,42.609,42.5468,42.5694,57400.0
2007-10-24 10:35:00,75.3,75.36,75.27,75.27,31800.0,42.5694,42.6033,42.5525,42.5525,31800.0
2007-10-24 10:40:00,75.27,75.28,75.11,75.11,55700.0,42.5525,42.5581,42.462,42.462,55700.0
2007-10-24 10:45:00,75.11,75.18,75.0,75.1,135700.0,42.462,42.5016,42.3998,42.4564,135700.0
2007-10-24 10:50:00,75.09,75.14,74.91,74.92,31600.0,42.4507,42.479,42.3489,42.3546,31600.0
2007-10-24 10:55:00,74.93,75.16,74.9,75.13,81400.0,42.3602,42.4903,42.3433,42.4733,81400.0
2007-10-24 11:00:00,75.13,75.14,75.02,75.1,41400.0,42.4733,42.479,42.4111,42.4564,41400.0
2007-10-24 11:05:00,75.1,75.13,74.91,74.91,69000.0,42.4564,42.4733,42.3489,42.3489,69000.0
2007-10-24 11:10:00,74.91,74.96,74.78,74.81,93000.0,42.3489,42.3772,42.2754,42.2924,93000.0
2007-10-24 11:15:00,74.81,74.81,74.01,74.02,181200.0,42.2924,42.2924,41.8401,41.8458,181200.0
2007-10-24 11:20:00,74.01,74.52,74.0,74.45,113800.0,41.8401,42.1285,41.8345,42.0889,113800.0
2007-10-24 11:25:00,74.46,74.7,74.38,74.69,66000.0,42.0945,42.2302,42.0493,42.2246,66000.0
2007-10-24 11:30:00,74.69,74.79,74.68,74.71,60500.0,42.2246,42.2811,42.2189,42.2359,60500.0
2007-10-24 11:35:00,74.72,74.83,74.7,74.75,49700.0,42.2415,42.3037,42.2302,42.2585,49700.0
2007-10-24 11:40:00,74.75,74.75,74.53,74.54,20400.0,42.2585,42.2585,42.1341,42.1398,20400.0
2007-10-24 11:45:00,74.57,74.57,74.45,74.48,44200.0,42.1567,42.1567,42.0889,42.1058,44200.0
2007-10-24 11:50:00,74.48,74.59,74.47,74.51,32800.0,42.1058,42.168,42.1002,42.1228,32800.0
2007-10-24 11:55:00,74.5,74.5,74.36,74.41,78500.0,42.1172,42.1172,42.038,42.0663,78500.0
2007-10-24 12:00:00,74.4,74.4,74.35,74.35,48100.0,42.0606,42.0606,42.0324,42.0324,48100.0
2007-10-24 12:05:00,74.36,74.45,74.36,74.44,46100.0,42.038,42.0889,42.038,42.0832,46100.0
2007-10-24 12:10:00,74.44,74.45,74.35,74.36,39900.0,42.0832,42.0889,42.0324,42.038,39900.0
2007-10-24 12:15:00,74.37,74.43,74.34,74.35,39400.0,42.0437,42.0776,42.0267,42.0324,39400.0
2007-10-24 12:20:00,74.35,74.36,74.18,74.3,50200.0,42.0324,42.038,41.9363,42.0041,50200.0
2007-10-24 12:25:00,74.3,74.44,74.3,74.4,27300.0,42.0041,42.0832,42.0041,42.0606,27300.0
2007-10-24 12:30:00,74.41,74.45,74.35,74.44,32000.0,42.0663,42.0889,42.0324,42.0832,32000.0
2007-10-24 12:35:00,74.44,74.45,74.24,74.42,33000.0,42.0832,42.0889,41.9702,42.0719,33000.0
2007-10-24 12:40:00,74.44,74.54,74.33,74.53,45000.0,42.0832,42.1398,42.021,42.1341,45000.0
2007-10-24 12:45:00,74.49,74.5,74.35,74.41,34500.0,42.1115,42.1172,42.0324,42.0663,34500.0
2007-10-24 12:50:00,74.41,74.41,74.34,74.4,39200.0,42.0663,42.0663,42.0267,42.0606,39200.0
2007-10-24 12:55:00,74.41,74.49,74.33,74.4,27700.0,42.0663,42.1115,42.021,42.0606,27700.0
2007-10-24 13:00:00,74.42,74.43,74.33,74.35,26900.0,42.0719,42.0776,42.021,42.0324,26900.0
2007-10-24 13:05:00,74.36,74.58,74.36,74.54,30600.0,42.038,42.1624,42.038,42.1398,30600.0
2007-10-24 13:10:00,74.54,74.58,74.4,74.56,36000.0,42.1398,42.1624,42.0606,42.1511,36000.0
2007-10-24 13:15:00,74.54,74.54,74.33,74.4,41700.0,42.1398,42.1398,42.021,42.0606,41700.0
2007-10-24 13:20:00,74.38,74.43,74.34,74.43,30300.0,42.0493,42.0776,42.0267,42.0776,30300.0
2007-10-24 13:25:00,74.46,74.67,74.46,74.63,19000.0,42.0945,42.2133,42.0945,42.1906,19000.0
2007-10-24 13:30:00,74.63,74.65,74.56,74.65,16100.0,42.1906,42.202,42.1511,42.202,16100.0
2007-10-24 13:35:00,74.65,74.65,74.43,74.45,27500.0,42.202,42.202,42.0776,42.0889,27500.0
2007-10-24 13:40:00,74.46,74.48,74.38,74.43,32300.0,42.0945,42.1058,42.0493,42.0776,32300.0
2007-10-24 13:45:00,74.44,74.58,74.42,74.54,60700.0,42.0832,42.1624,42.0719,42.1398,60700.0
2007-10-24 13:50:00,74.53,74.57,74.4,74.5,23300.0,42.1341,42.1567,42.0606,42.1172,23300.0
2007-10-24 13:55:00,74.49,74.53,74.37,74.52,22400.0,42.1115,42.1341,42.0437,42.1285,22400.0
2007-10-24 14:00:00,74.53,74.66,74.38,74.46,58800.0,42.1341,42.2076,42.0493,42.0945,58800.0
2007-10-24 14:05:00,74.45,74.55,74.44,74.49,20300.0,42.0889,42.1454,42.0832,42.1115,20300.0
2007-10-24 14:10:00,74.49,74.52,74.42,74.43,27700.0,42.1115,42.1285,42.0719,42.0776,27700.0
2007-10-24 14:15:00,74.4,74.52,74.35,74.47,21000.0,42.0606,42.1285,42.0324,42.1002,21000.0
2007-10-24 14:20:00,74.47,74.69,74.46,74.69,105600.0,42.1002,42.2246,42.0945,42.2246,105600.0
2007-10-24 14:25:00,74.67,75.01,74.57,74.93,44500.0,42.2133,42.4055,42.1567,42.3602,44500.0
2007-10-24 14:30:00,74.91,75.09,74.79,74.98,85000.0,42.3489,42.4507,42.2811,42.3885,85000.0
2007-10-24 14:35:00,74.99,75.01,74.87,74.97,42000.0,42.3942,42.4055,42.3263,42.3829,42000.0
2007-10-24 14:40:00,74.97,75.06,74.9,74.94,27100.0,42.3829,42.4337,42.3433,42.3659,27100.0
2007-10-24 14:45:00,74.95,75.04,74.92,75.0,47900.0,42.3716,42.4224,42.3546,42.3998,47900.0
2007-10-24 14:50:00,74.98,75.03,74.88,75.0,43500.0,42.3885,42.4168,42.332,42.3998,43500.0
2007-10-24 14:55:00,75.0,75.35,74.93,75.33,80500.0,42.3998,42.5977,42.3602,42.5864,80500.0
2007-10-24 15:00:00,75.33,75.34,75.19,75.25,66400.0,42.5864,42.592,42.5072,42.5412,66400.0
2007-10-24 15:05:00,75.25,75.4,75.19,75.38,32900.0,42.5412,42.626,42.5072,42.6146,32900.0
2007-10-24 15:10:00,75.4,75.77,75.39,75.65,95600.0,42.626,42.8351,42.6203,42.7673,95600.0
2007-10-24 15:15:00,75.65,75.69,75.35,75.4,73100.0,42.7673,42.7899,42.5977,42.626,73100.0
2007-10-24 15:20:00,75.4,75.55,75.39,75.48,46200.0,42.626,42.7108,42.6203,42.6712,46200.0
2007-10-24 15:25:00,75.48,75.69,75.43,75.65,54600.0,42.6712,42.7899,42.6429,42.7673,54600.0
2007-10-24 15:30:00,75.66,75.9,75.47,75.48,93400.0,42.7729,42.9086,42.6655,42.6712,93400.0
2007-10-24 15:35:00,75.48,75.56,75.25,75.4,71000.0,42.6712,42.7164,42.5412,42.626,71000.0
2007-10-24 15:40:00,75.41,75.5,75.28,75.28,60900.0,42.6316,42.6825,42.5581,42.5581,60900.0
2007-10-24 15:45:00,75.27,75.37,75.19,75.22,68700.0,42.5525,42.609,42.5072,42.5242,68700.0
2007-10-24 15:50:00,75.22,75.48,75.11,75.47,99500.0,42.5242,42.6712,42.462,42.6655,99500.0
2007-10-24 15:55:00,75.47,75.62,75.37,75.49,144800.0,42.6655,42.7503,42.609,42.6768,144800.0
2007-10-25 09:30:00,75.63,75.78,75.3,75.4,45700.0,42.756,42.8408,42.5694,42.626,45700.0
2007-10-25 09:35:00,75.3,75.41,75.0,75.12,41600.0,42.5694,42.6316,42.3998,42.4677,41600.0
2007-10-25 09:40:00,75.18,75.21,74.98,75.1,32900.0,42.5016,42.5185,42.3885,42.4564,32900.0
2007-10-25 09:45:00,75.05,75.27,75.02,75.03,27900.0,42.4281,42.5525,42.4111,42.4168,27900.0
2007-10-25 09:50:00,75.03,75.15,74.98,75.05,19900.0,42.4168,42.4846,42.3885,42.4281,19900.0
2007-10-25 09:55:00,75.05,75.05,74.95,74.99,59500.0,42.4281,42.4281,42.3716,42.3942,59500.0
2007-10-25 10:00:00,74.97,75.14,74.95,75.06,57500.0,42.3829,42.479,42.3716,42.4337,57500.0
2007-10-25 10:05:00,75.07,75.18,75.04,75.16,47100.0,42.4394,42.5016,42.4224,42.4903,47100.0
2007-10-25 10:10:00,75.17,75.6,75.16,75.58,37000.0,42.4959,42.739,42.4903,42.7277,37000.0
2007-10-25 10:15:00,75.59,75.85,75.55,75.76,59300.0,42.7334,42.8804,42.7108,42.8295,59300.0
2007-10-25 10:20:00,75.76,75.79,75.54,75.55,14100.0,42.8295,42.8464,42.7051,42.7108,14100.0
2007-10-25 10:25:00,75.56,75.56,75.37,75.4,22700.0,42.7164,42.7164,42.609,42.626,22700.0
2007-10-25 10:30:00,75.43,75.43,75.25,75.32,28800.0,42.6429,42.6429,42.5412,42.5807,28800.0
2007-10-25 10:35:00,75.3,75.4,75.3,75.3,21200.0,42.5694,42.626,42.5694,42.5694,21200.0
2007-10-25 10:40:00,75.3,75.39,75.3,75.31,17500.0,42.5694,42.6203,42.5694,42.5751,17500.0
2007-10-25 10:45:00,75.3,75.39,75.24,75.38,54500.0,42.5694,42.6203,42.5355,42.6146,54500.0
2007-10-25 10:50:00,75.4,75.56,75.39,75.4,27000.0,42.626,42.7164,42.6203,42.626,27000.0
2007-10-25 10:55:00,75.39,75.48,75.38,75.45,13800.0,42.6203,42.6712,42.6146,42.6542,13800.0
2007-10-25 11:00:00,75.45,75.49,75.28,75.3,32900.0,42.6542,42.6768,42.5581,42.5694,32900.0
2007-10-25 11:05:00,75.31,75.48,75.3,75.43,18100.0,42.5751,42.6712,42.5694,42.6429,18100.0
2007-10-25 11:10:00,75.43,75.46,75.38,75.39,9600.0,42.6429,42.6599,42.6146,42.6203,9600.0
2007-10-25 11:15:00,75.39,75.39,75.31,75.38,17700.0,42.6203,42.6203,42.5751,42.6146,17700.0
2007-10-25 11:20:00,75.37,75.51,75.34,75.44,17700.0,42.609,42.6881,42.592,42.6486,17700.0
2007-10-25 11:25:00,75.46,75.53,75.35,75.47,24900.0,42.6599,42.6994,42.5977,42.6655,24900.0
2007-10-25 11:30:00,75.49,75.6,75.46,75.55,24700.0,42.6768,42.739,42.6599,42.7108,24700.0
2007-10-25 11:35:00,75.54,75.54,75.29,75.29,23500.0,42.7051,42.7051,42.5638,42.5638,23500.0
2007-10-25 11:40:00,75.29,75.32,75.25,75.28,29500.0,42.5638,42.5807,42.5412,42.5581,29500.0
2007-10-25 11:45:00,75.27,75.33,75.25,75.3,10900.0,42.5525,42.5864,42.5412,42.5694,10900.0
2007-10-25 11:50:00,75.3,75.31,75.15,75.22,12000.0,42.5694,42.5751,42.4846,42.5242,12000.0
2007-10-25 11:55:00,75.19,75.24,75.03,75.03,19300.0,42.5072,42.5355,42.4168,42.4168,19300.0
2007-10-25 12:00:00,75.03,75.11,74.95,75.04,39000.0,42.4168,42.462,42.3716,42.4224,39000.0
2007-10-25 12:05:00,75.05,75.08,74.95,75.0,41300.0,42.4281,42.445,42.3716,42.3998,41300.0
2007-10-25 12:10:00,75.0,75.2,74.96,75.19,32200.0,42.3998,42.5129,42.3772,42.5072,32200.0
2007-10-25 12:15:00,75.16,75.23,75.11,75.2,22000.0,42.4903,42.5298,42.462,42.5129,22000.0
2007-10-25 12:20:00,75.21,75.38,75.12,75.3,43200.0,42.5185,42.6146,42.4677,42.5694,43200.0
2007-10-25 12:25:00,75.31,75.33,75.21,75.24,24200.0,42.5751,42.5864,42.5185,42.5355,24200.0
2007-10-25 12:30:00,75.24,75.24,75.01,75.04,44200.0,42.5355,42.5355,42.4055,42.4224,44200.0
2007-10-25 12:35:00,75.02,75.05,75.01,75.03,13400.0,42.4111,42.4281,42.4055,42.4168,13400.0
2007-10-25 12:40:00,75.04,75.16,75.02,75.16,17400.0,42.4224,42.4903,42.4111,42.4903,17400.0
2007-10-25 12:45:00,75.14,75.21,75.04,75.05,15400.0,42.479,42.5185,42.4224,42.4281,15400.0
2007-10-25 12:50:00,75.04,75.23,75.03,75.14,11100.0,42.4224,42.5298,42.4168,42.479,11100.0
2007-10-25 12:55:00,75.12,75.18,75.0,75.01,38300.0,42.4677,42.5016,42.3998,42.4055,38300.0
2007-10-25 13:00:00,75.01,75.1,75.0,75.02,26700.0,42.4055,42.4564,42.3998,42.4111,26700.0
2007-10-25 13:05:00,75.01,75.07,74.92,74.93,74400.0,42.4055,42.4394,42.3546,42.3602,74400.0
2007-10-25 13:10:00,74.92,74.96,74.85,74.85,23400.0,42.3546,42.3772,42.315,42.315,23400.0
2007-10-25 13:15:00,74.84,74.99,74.78,74.87,30400.0,42.3094,42.3942,42.2754,42.3263,30400.0
2007-10-25 13:20:00,74.82,74.93,74.45,74.66,93600.0,42.2981,42.3602,42.0889,42.2076,93600.0
2007-10-25 13:25:00,74.64,74.67,74.6,74.6,41400.0,42.1963,42.2133,42.1737,42.1737,41400.0
2007-10-25 13:30:00,74.62,74.78,74.6,74.73,38300.0,42.185,42.2754,42.1737,42.2472,38300.0
2007-10-25 13:35:00,74.72,74.79,74.54,74.58,47000.0,42.2415,42.2811,42.1398,42.1624,47000.0
2007-10-25 13:40:00,74.56,74.72,74.48,74.69,28100.0,42.1511,42.2415,42.1058,42.2246,28100.0
2007-10-25 13:45:00,74.67,74.67,74.55,74.56,15900.0,42.2133,42.2133,42.1454,42.1511,15900.0
2007-10-25 13:50:00,74.55,74.63,74.47,74.5,14600.0,42.1454,42.1906,42.1002,42.1172,14600.0
2007-10-25 13:55:00,74.49,74.54,74.41,74.53,19100.0,42.1115,42.1398,42.0663,42.1341,19100.0
2007-10-25 14:00:00,74.55,74.55,74.34,74.48,78300.0,42.1454,42.1454,42.0267,42.1058,78300.0
2007-10-25 14:05:00,74.47,74.52,74.35,74.35,20900.0,42.1002,42.1285,42.0324,42.0324,20900.0
2007-10-25 14:10:00,74.35,74.65,74.35,74.64,27700.0,42.0324,42.202,42.0324,42.1963,27700.0
2007-10-25 14:15:00,74.62,74.64,74.46,74.52,22000.0,42.185,42.1963,42.0945,42.1285,22000.0
2007-10-25 14:20:00,74.51,74.76,74.47,74.74,21700.0,42.1228,42.2641,42.1002,42.2528,21700.0
2007-10-25 14:25:00,74.74,74.82,74.56,74.65,32700.0,42.2528,42.2981,42.1511,42.202,32700.0
2007-10-25 14:30:00,74.65,74.82,74.45,74.55,29800.0,42.202,42.2981,42.0889,42.1454,29800.0
2007-10-25 14:35:00,74.49,74.69,74.47,74.63,30100.0,42.1115,42.2246,42.1002,42.1906,30100.0
2007-10-25 14:40:00,74.63,74.77,74.6,74.6,26100.0,42.1906,42.2698,42.1737,42.1737,26100.0
2007-10-25 14:45:00,74.6,74.76,74.58,74.6,17700.0,42.1737,42.2641,42.1624,42.1737,17700.0
2007-10-25 14:50:00,74.61,74.81,74.61,74.65,23700.0,42.1793,42.2924,42.1793,42.202,23700.0
2007-10-25 14:55:00,74.67,75.0,74.59,74.86,53300.0,42.2133,42.3998,42.168,42.3207,53300.0
2007-10-25 15:00:00,74.87,74.94,74.63,74.69,31100.0,42.3263,42.3659,42.1906,42.2246,31100.0
2007-10-25 15:05:00,74.69,74.69,74.5,74.6,25500.0,42.2246,42.2246,42.1172,42.1737,25500.0
2007-10-25 15:10:00,74.61,74.67,74.55,74.59,23100.0,42.1793,42.2133,42.1454,42.168,23100.0
2007-10-25 15:15:00,74.58,74.77,74.58,74.77,15300.0,42.1624,42.2698,42.1624,42.2698,15300.0
2007-10-25 15:20:00,74.77,74.78,74.55,74.67,30800.0,42.2698,42.2754,42.1454,42.2133,30800.0
2007-10-25 15:25:00,74.67,74.73,74.58,74.61,37300.0,42.2133,42.2472,42.1624,42.1793,37300.0
2007-10-25 15:30:00,74.61,74.67,74.55,74.62,47600.0,42.1793,42.2133,42.1454,42.185,47600.0
2007-10-25 15:35:00,74.62,74.8,74.56,74.8,70900.0,42.185,42.2868,42.1511,42.2868,70900.0
2007-10-25 15:40:00,74.79,75.25,74.78,75.2,92200.0,42.2811,42.5412,42.2754,42.5129,92200.0
2007-10-25 15:45:00,75.2,75.22,74.94,75.13,114200.0,42.5129,42.5242,42.3659,42.4733,114200.0
2007-10-25 15:50:00,75.13,75.24,75.03,75.2,110800.0,42.4733,42.5355,42.4168,42.5129,110800.0
2007-10-25 15:55:00,75.2,75.22,74.96,74.98,109000.0,42.5129,42.5242,42.3772,42.3885,109000.0
2007-10-26 09:30:00,75.18,75.32,75.0,75.06,91200.0,42.5016,42.5807,42.3998,42.4337,91200.0
2007-10-26 09:35:00,75.07,75.11,74.62,74.9,58600.0,42.4394,42.462,42.185,42.3433,58600.0
2007-10-26 09:40:00,74.91,74.96,74.56,74.58,49900.0,42.3489,42.3772,42.1511,42.1624,49900.0
2007-10-26 09:45:00,74.56,74.58,74.4,74.47,30300.0,42.1511,42.1624,42.0606,42.1002,30300.0
2007-10-26 09:50:00,74.49,74.67,74.47,74.63,25300.0,42.1115,42.2133,42.1002,42.1906,25300.0
2007-10-26 09:55:00,74.63,74.7,74.46,74.61,29600.0,42.1906,42.2302,42.0945,42.1793,29600.0
2007-10-26 10:00:00,74.6,74.68,74.53,74.66,32700.0,42.1737,42.2189,42.1341,42.2076,32700.0
2007-10-26 10:05:00,74.69,74.83,74.64,74.77,15100.0,42.2246,42.3037,42.1963,42.2698,15100.0
2007-10-26 10:10:00,74.77,74.89,74.55,74.76,27200.0,42.2698,42.3376,42.1454,42.2641,27200.0
2007-10-26 10:15:00,74.75,74.83,74.69,74.71,13100.0,42.2585,42.3037,42.2246,42.2359,13100.0
2007-10-26 10:20:00,74.75,74.78,74.57,74.73,25400.0,42.2585,42.2754,42.1567,42.2472,25400.0
2007-10-26 10:25:00,74.71,74.88,74.69,74.88,21700.0,42.2359,42.332,42.2246,42.332,21700.0
2007-10-26 10:30:00,74.87,74.91,74.82,74.88,26400.0,42.3263,42.3489,42.2981,42.332,26400.0
2007-10-26 10:35:00,74.9,75.0,74.88,74.9,23100.0,42.3433,42.3998,42.332,42.3433,23100.0
2007-10-26 10:40:00,74.9,74.94,74.82,74.82,20900.0,42.3433,42.3659,42.2981,42.2981,20900.0
2007-10-26 10:45:00,74.8,74.82,74.68,74.72,34500.0,42.2868,42.2981,42.2189,42.2415,34500.0
2007-10-26 10:50:00,74.7,74.83,74.7,74.78,31000.0,42.2302,42.3037,42.2302,42.2754,31000.0
2007-10-26 10:55:00,74.82,74.84,74.77,74.8,19100.0,42.2981,42.3094,42.2698,42.2868,19100.0
2007-10-26 11:00:00,74.8,74.89,74.79,74.88,24400.0,42.2868,42.3376,42.2811,42.332,24400.0
2007-10-26 11:05:00,74.87,74.88,74.74,74.74,18300.0,42.3263,42.332,42.2528,42.2528,18300.0
2007-10-26 11:10:00,74.76,74.77,74.65,74.69,37200.0,42.2641,42.2698,42.202,42.2246,37200.0
2007-10-26 11:15:00,74.68,74.69,74.52,74.55,32500.0,42.2189,42.2246,42.1285,42.1454,32500.0
2007-10-26 11:20:00,74.53,74.69,74.5,74.66,54100.0,42.1341,42.2246,42.1172,42.2076,54100.0
2007-10-26 11:25:00,74.65,74.81,74.64,74.75,53000.0,42.202,42.2924,42.1963,42.2585,53000.0
2007-10-26 11:30:00,74.75,74.88,74.75,74.8,44800.0,42.2585,42.332,42.2585,42.2868,44800.0
2007-10-26 11:35:00,74.82,74.83,74.77,74.78,29900.0,42.2981,42.3037,42.2698,42.2754,29900.0
2007-10-26 11:40:00,74.78,74.79,74.65,74.68,21700.0,42.2754,42.2811,42.202,42.2189,21700.0
2007-10-26 11:45:00,74.69,74.73,74.64,74.64,19600.0,42.2246,42.2472,42.1963,42.1963,19600.0
2007-10-26 11:50:00,74.64,74.72,74.6,74.7,19100.0,42.1963,42.2415,42.1737,42.2302,19100.0
2007-10-26 11:55:00,74.69,74.75,74.6,74.62,17700.0,42.2246,42.2585,42.1737,42.185,17700.0
2007-10-26 12:00:00,74.61,74.65,74.6,74.61,35800.0,42.1793,42.202,42.1737,42.1793,35800.0
2007-10-26 12:05:00,74.61,74.85,74.61,74.69,142100.0,42.1793,42.315,42.1793,42.2246,142100.0
2007-10-26 12:10:00,74.71,74.76,74.6,74.76,36000.0,42.2359,42.2641,42.1737,42.2641,36000.0
2007-10-26 12:15:00,74.77,74.79,74.6,74.62,41700.0,42.2698,42.2811,42.1737,42.185,41700.0
2007-10-26 12:20:00,74.6,74.68,74.6,74.64,44200.0,42.1737,42.2189,42.1737,42.1963,44200.0
2007-10-26 12:25:00,74.64,74.71,74.6,74.71,21400.0,42.1963,42.2359,42.1737,42.2359,21400.0
2007-10-26 12:30:00,74.72,74.82,74.71,74.75,26100.0,42.2415,42.2981,42.2359,42.2585,26100.0
2007-10-26 12:35:00,74.74,74.75,74.62,74.68,20000.0,42.2528,42.2585,42.185,42.2189,20000.0
2007-10-26 12:40:00,74.67,74.69,74.6,74.62,19500.0,42.2133,42.2246,42.1737,42.185,19500.0
2007-10-26 12:45:00,74.62,74.67,74.55,74.65,38900.0,42.185,42.2133,42.1454,42.202,38900.0
2007-10-26 12:50:00,74.64,74.72,74.6,74.72,16500.0,42.1963,42.2415,42.1737,42.2415,16500.0
2007-10-26 12:55:00,74.71,74.72,74.62,74.62,7700.0,42.2359,42.2415,42.185,42.185,7700.0
2007-10-26 13:00:00,74.63,74.67,74.55,74.55,43000.0,42.1906,42.2133,42.1454,42.1454,43000.0
2007-10-26 13:05:00,74.56,74.63,74.52,74.54,19800.0,42.1511,42.1906,42.1285,42.1398,19800.0
2007-10-26 13:10:00,74.56,74.61,74.56,74.59,12700.0,42.1511,42.1793,42.1511,42.168,12700.0
2007-10-26 13:15:00,74.6,74.69,74.58,74.62,19800.0,42.1737,42.2246,42.1624,42.185,19800.0
2007-10-26 13:20:00,74.61,74.72,74.6,74.61,39600.0,42.1793,42.2415,42.1737,42.1793,39600.0
2007-10-26 13:25:00,74.61,74.65,74.61,74.64,11800.0,42.1793,42.202,42.1793,42.1963,11800.0
2007-10-26 13:30:00,74.64,74.68,74.63,74.67,11300.0,42.1963,42.2189,42.1906,42.2133,11300.0
2007-10-26 13:35:00,74.67,74.69,74.58,74.69,32600.0,42.2133,42.2246,42.1624,42.2246,32600.0
2007-10-26 13:40:00,74.67,74.71,74.61,74.69,12400.0,42.2133,42.2359,42.1793,42.2246,12400.0
2007-10-26 13:45:00,74.69,74.72,74.59,74.64,12200.0,42.2246,42.2415,42.168,42.1963,12200.0
2007-10-26 13:50:00,74.64,74.8,74.59,74.78,26500.0,42.1963,42.2868,42.168,42.2754,26500.0
2007-10-26 13:55:00,74.79,74.83,74.74,74.78,39400.0,42.2811,42.3037,42.2528,42.2754,39400.0
2007-10-26 14:00:00,74.8,74.83,74.77,74.81,27300.0,42.2868,42.3037,42.2698,42.2924,27300.0
2007-10-26 14:05:00,74.78,74.83,74.75,74.82,33500.0,42.2754,42.3037,42.2585,42.2981,33500.0
2007-10-26 14:10:00,74.81,74.89,74.75,74.88,39500.0,42.2924,42.3376,42.2585,42.332,39500.0
2007-10-26 14:15:00,74.88,75.0,74.86,74.91,45600.0,42.332,42.3998,42.3207,42.3489,45600.0
2007-10-26 14:20:00,74.91,74.92,74.79,74.79,40700.0,42.3489,42.3546,42.2811,42.2811,40700.0
2007-10-26 14:25:00,74.79,74.84,74.72,74.72,21000.0,42.2811,42.3094,42.2415,42.2415,21000.0
2007-10-26 14:30:00,74.72,74.76,74.67,74.69,37900.0,42.2415,42.2641,42.2133,42.2246,37900.0
2007-10-26 14:35:00,74.67,74.71,74.65,74.66,14100.0,42.2133,42.2359,42.202,42.2076,14100.0
2007-10-26 14:40:00,74.66,74.77,74.66,74.77,17100.0,42.2076,42.2698,42.2076,42.2698,17100.0
2007-10-26 14:45:00,74.74,74.75,74.55,74.57,33300.0,42.2528,42.2585,42.1454,42.1567,33300.0
2007-10-26 14:50:00,74.56,74.58,74.52,74.58,22000.0,42.1511,42.1624,42.1285,42.1624,22000.0
2007-10-26 14:55:00,74.58,74.6,74.51,74.51,21100.0,42.1624,42.1737,42.1228,42.1228,21100.0
2007-10-26 15:00:00,74.52,74.62,74.4,74.44,27200.0,42.1285,42.185,42.0606,42.0832,27200.0
2007-10-26 15:05:00,74.44,74.55,74.41,74.47,33300.0,42.0832,42.1454,42.0663,42.1002,33300.0
2007-10-26 15:10:00,74.47,74.6,74.42,74.52,29300.0,42.1002,42.1737,42.0719,42.1285,29300.0
2007-10-26 15:15:00,74.52,74.67,74.5,74.6,40100.0,42.1285,42.2133,42.1172,42.1737,40100.0
2007-10-26 15:20:00,74.6,74.61,74.54,74.6,37800.0,42.1737,42.1793,42.1398,42.1737,37800.0
2007-10-26 15:25:00,74.59,74.75,74.59,74.75,33500.0,42.168,42.2585,42.168,42.2585,33500.0
2007-10-26 15:30:00,74.75,74.89,74.75,74.83,42400.0,42.2585,42.3376,42.2585,42.3037,42400.0
2007-10-26 15:35:00,74.84,74.98,74.84,74.91,42500.0,42.3094,42.3885,42.3094,42.3489,42500.0
2007-10-26 15:40:00,74.89,75.08,74.89,75.06,47700.0,42.3376,42.445,42.3376,42.4337,47700.0
2007-10-26 15:45:00,75.06,75.07,74.91,74.95,58600.0,42.4337,42.4394,42.3489,42.3716,58600.0
2007-10-26 15:50:00,74.96,75.01,74.89,74.94,80100.0,42.3772,42.4055,42.3376,42.3659,80100.0
2007-10-26 15:55:00,74.93,74.94,74.84,74.94,116400.0,42.3602,42.3659,42.3094,42.3659,116400.0
2007-10-29 09:30:00,74.58,75.44,74.58,75.02,48100.0,42.1624,42.6486,42.1624,42.4111,48100.0
2007-10-29 09:35:00,75.0,75.02,74.75,74.84,36200.0,42.3998,42.4111,42.2585,42.3094,36200.0
2007-10-29 09:40:00,74.82,74.98,74.75,74.84,40300.0,42.2981,42.3885,42.2585,42.3094,40300.0
2007-10-29 09:45:00,74.88,74.92,74.54,74.55,52300.0,42.332,42.3546,42.1398,42.1454,52300.0
2007-10-29 09:50:00,74.58,74.77,74.52,74.75,40300.0,42.1624,42.2698,42.1285,42.2585,40300.0
2007-10-29 09:55:00,74.78,74.84,74.51,74.52,22900.0,42.2754,42.3094,42.1228,42.1285,22900.0
2007-10-29 10:00:00,74.52,74.55,74.42,74.42,79300.0,42.1285,42.1454,42.0719,42.0719,79300.0
2007-10-29 10:05:00,74.41,74.62,74.4,74.6,34600.0,42.0663,42.185,42.0606,42.1737,34600.0
2007-10-29 10:10:00,74.59,74.68,74.56,74.6,19000.0,42.168,42.2189,42.1511,42.1737,19000.0
2007-10-29 10:15:00,74.63,74.63,74.45,74.49,25800.0,42.1906,42.1906,42.0889,42.1115,25800.0
2007-10-29 10:20:00,74.49,74.73,74.48,74.69,18100.0,42.1115,42.2472,42.1058,42.2246,18100.0
2007-10-29 10:25:00,74.69,74.83,74.69,74.83,16500.0,42.2246,42.3037,42.2246,42.3037,16500.0
2007-10-29 10:30:00,74.81,74.93,74.78,74.93,30900.0,42.2924,42.3602,42.2754,42.3602,30900.0
2007-10-29 10:35:00,74.92,74.93,74.84,74.85,31400.0,42.3546,42.3602,42.3094,42.315,31400.0
2007-10-29 10:40:00,74.85,74.93,74.85,74.87,34000.0,42.315,42.3602,42.315,42.3263,34000.0
2007-10-29 10:45:00,74.87,74.88,74.83,74.84,22400.0,42.3263,42.332,42.3037,42.3094,22400.0
2007-10-29 10:50:00,74.83,74.83,74.62,74.67,32800.0,42.3037,42.3037,42.185,42.2133,32800.0
2007-10-29 10:55:00,74.7,74.85,74.7,74.85,13500.0,42.2302,42.315,42.2302,42.315,13500.0
2007-10-29 11:00:00,74.83,74.9,74.75,74.84,29800.0,42.3037,42.3433,42.2585,42.3094,29800.0
2007-10-29 11:05:00,74.84,74.99,74.83,74.98,20200.0,42.3094,42.3942,42.3037,42.3885,20200.0
2007-10-29 11:10:00,74.98,75.06,74.98,75.01,33500.0,42.3885,42.4337,42.3885,42.4055,33500.0
2007-10-29 11:15:00,75.01,75.18,75.01,75.08,26400.0,42.4055,42.5016,42.4055,42.445,26400.0
2007-10-29 11:20:00,75.09,75.11,75.02,75.08,13300.0,42.4507,42.462,42.4111,42.445,13300.0
2007-10-29 11:25:00,75.07,75.1,74.99,75.06,15400.0,42.4394,42.4564,42.3942,42.4337,15400.0
2007-10-29 11:30:00,75.05,75.19,75.05,75.14,22700.0,42.4281,42.5072,42.4281,42.479,22700.0
2007-10-29 11:35:00,75.16,75.2,74.85,75.14,61400.0,42.4903,42.5129,42.315,42.479,61400.0
2007-10-29 11:40:00,75.14,75.14,75.07,75.09,20300.0,42.479,42.479,42.4394,42.4507,20300.0
2007-10-29 11:45:00,75.1,75.1,75.0,75.04,16500.0,42.4564,42.4564,42.3998,42.4224,16500.0
2007-10-29 11:50:00,75.03,75.07,75.02,75.04,5000.0,42.4168,42.4394,42.4111,42.4224,5000.0
2007-10-29 11:55:00,75.07,75.07,75.0,75.01,10300.0,42.4394,42.4394,42.3998,42.4055,10300.0
2007-10-29 12:00:00,75.0,75.1,75.0,75.03,9200.0,42.3998,42.4564,42.3998,42.4168,9200.0
2007-10-29 12:05:00,75.04,75.13,75.04,75.13,5000.0,42.4224,42.4733,42.4224,42.4733,5000.0
2007-10-29 12:10:00,75.11,75.15,75.1,75.12,10100.0,42.462,42.4846,42.4564,42.4677,10100.0
2007-10-29 12:15:00,75.13,75.25,75.11,75.24,21000.0,42.4733,42.5412,42.462,42.5355,21000.0
2007-10-29 12:20:00,75.23,75.24,75.2,75.2,11100.0,42.5298,42.5355,42.5129,42.5129,11100.0
2007-10-29 12:25:00,75.19,75.2,75.07,75.12,10500.0,42.5072,42.5129,42.4394,42.4677,10500.0
2007-10-29 12:30:00,75.1,75.12,75.07,75.09,3700.0,42.4564,42.4677,42.4394,42.4507,3700.0
2007-10-29 12:35:00,75.09,75.09,75.0,75.03,28400.0,42.4507,42.4507,42.3998,42.4168,28400.0
2007-10-29 12:40:00,75.02,75.06,74.98,74.99,6300.0,42.4111,42.4337,42.3885,42.3942,6300.0
2007-10-29 12:45:00,74.98,75.03,74.98,75.02,6800.0,42.3885,42.4168,42.3885,42.4111,6800.0
2007-10-29 12:50:00,75.04,75.12,75.04,75.12,10000.0,42.4224,42.4677,42.4224,42.4677,10000.0
2007-10-29 12:55:00,75.08,75.1,75.04,75.05,5600.0,42.445,42.4564,42.4224,42.4281,5600.0
2007-10-29 13:00:00,75.05,75.05,74.95,75.0,13400.0,42.4281,42.4281,42.3716,42.3998,13400.0
2007-10-29 13:05:00,75.01,75.02,74.98,75.0,7700.0,42.4055,42.4111,42.3885,42.3998,7700.0
2007-10-29 13:10:00,75.01,75.01,74.96,74.99,10500.0,42.4055,42.4055,42.3772,42.3942,10500.0
2007-10-29 13:15:00,74.99,74.99,74.9,74.91,7900.0,42.3942,42.3942,42.3433,42.3489,7900.0
2007-10-29 13:20:00,74.92,75.0,74.92,75.0,9400.0,42.3546,42.3998,42.3546,42.3998,9400.0
2007-10-29 13:25:00,74.99,75.1,74.98,75.08,21000.0,42.3942,42.4564,42.3885,42.445,21000.0
2007-10-29 13:30:00,75.08,75.12,75.01,75.02,14800.0,42.445,42.4677,42.4055,42.4111,14800.0
2007-10-29 13:35:00,75.04,75.09,75.02,75.09,8800.0,42.4224,42.4507,42.4111,42.4507,8800.0
2007-10-29 13:40:00,75.1,75.17,75.08,75.17,14600.0,42.4564,42.4959,42.445,42.4959,14600.0
2007-10-29 13:45:00,75.17,75.29,75.17,75.26,21200.0,42.4959,42.5638,42.4959,42.5468,21200.0
2007-10-29 13:50:00,75.25,75.25,75.1,75.11,18600.0,42.5412,42.5412,42.4564,42.462,18600.0
2007-10-29 13:55:00,75.11,75.15,75.1,75.14,11800.0,42.462,42.4846,42.4564,42.479,11800.0
2007-10-29 14:00:00,75.12,75.13,74.98,75.07,15100.0,42.4677,42.4733,42.3885,42.4394,15100.0
2007-10-29 14:05:00,75.08,75.16,74.95,74.97,14400.0,42.445,42.4903,42.3716,42.3829,14400.0
2007-10-29 14:10:00,74.95,74.95,74.72,74.85,27300.0,42.3716,42.3716,42.2415,42.315,27300.0
2007-10-29 14:15:00,74.86,74.92,74.85,74.91,12700.0,42.3207,42.3546,42.315,42.3489,12700.0
2007-10-29 14:20:00,74.91,74.94,74.85,74.86,11000.0,42.3489,42.3659,42.315,42.3207,11000.0
2007-10-29 14:25:00,74.89,74.93,74.86,74.9,11600.0,42.3376,42.3602,42.3207,42.3433,11600.0
2007-10-29 14:30:00,74.9,74.92,74.78,74.78,19400.0,42.3433,42.3546,42.2754,42.2754,19400.0
2007-10-29 14:35:00,74.79,74.79,74.66,74.78,28700.0,42.2811,42.2811,42.2076,42.2754,28700.0
2007-10-29 14:40:00,74.79,74.85,74.7,74.78,18300.0,42.2811,42.315,42.2302,42.2754,18300.0
2007-10-29 14:45:00,74.78,74.8,74.58,74.62,50600.0,42.2754,42.2868,42.1624,42.185,50600.0
2007-10-29 14:50:00,74.6,74.78,74.55,74.77,30100.0,42.1737,42.2754,42.1454,42.2698,30100.0
2007-10-29 14:55:00,74.77,74.86,74.74,74.8,14100.0,42.2698,42.3207,42.2528,42.2868,14100.0
2007-10-29 15:00:00,74.82,74.87,74.8,74.81,20500.0,42.2981,42.3263,42.2868,42.2924,20500.0
2007-10-29 15:05:00,74.81,74.91,74.81,74.9,27000.0,42.2924,42.3489,42.2924,42.3433,27000.0
2007-10-29 15:10:00,74.89,74.92,74.85,74.86,18800.0,42.3376,42.3546,42.315,42.3207,18800.0
2007-10-29 15:15:00,74.86,74.92,74.83,74.91,15900.0,42.3207,42.3546,42.3037,42.3489,15900.0
2007-10-29 15:20:00,74.91,74.92,74.89,74.9,10600.0,42.3489,42.3546,42.3376,42.3433,10600.0
2007-10-29 15:25:00,74.9,75.02,74.9,74.99,21700.0,42.3433,42.4111,42.3433,42.3942,21700.0
2007-10-29 15:30:00,74.99,75.17,74.99,75.16,46300.0,42.3942,42.4959,42.3942,42.4903,46300.0
2007-10-29 15:35:00,75.17,75.2,75.11,75.16,64200.0,42.4959,42.5129,42.462,42.4903,64200.0
2007-10-29 15:40:00,75.16,75.19,75.07,75.08,53500.0,42.4903,42.5072,42.4394,42.445,53500.0
2007-10-29 15:45:00,75.07,75.09,75.03,75.06,59500.0,42.4394,42.4507,42.4168,42.4337,59500.0
2007-10-29 15:50:00,75.06,75.12,75.04,75.06,80800.0,42.4337,42.4677,42.4224,42.4337,80800.0
2007-10-29 15:55:00,75.06,75.15,75.05,75.11,94400.0,42.4337,42.4846,42.4281,42.462,94400.0
2007-10-30 09:30:00,75.0,75.0,74.62,74.72,55000.0,42.3998,42.3998,42.185,42.2415,55000.0
2007-10-30 09:35:00,74.85,74.97,74.71,74.95,16300.0,42.315,42.3829,42.2359,42.3716,16300.0
2007-10-30 09:40:00,74.97,75.17,74.94,75.07,46600.0,42.3829,42.4959,42.3659,42.4394,46600.0
2007-10-30 09:45:00,75.03,75.14,74.99,75.13,15800.0,42.4168,42.479,42.3942,42.4733,15800.0
2007-10-30 09:50:00,75.14,75.27,75.03,75.25,42100.0,42.479,42.5525,42.4168,42.5412,42100.0
2007-10-30 09:55:00,75.25,75.25,75.09,75.1,12200.0,42.5412,42.5412,42.4507,42.4564,12200.0
2007-10-30 10:00:00,75.07,75.16,75.01,75.07,26900.0,42.4394,42.4903,42.4055,42.4394,26900.0
2007-10-30 10:05:00,75.06,75.1,74.88,74.91,24800.0,42.4337,42.4564,42.332,42.3489,24800.0
2007-10-30 10:10:00,74.92,75.05,74.92,75.04,26800.0,42.3546,42.4281,42.3546,42.4224,26800.0
2007-10-30 10:15:00,75.03,75.14,75.0,75.14,15700.0,42.4168,42.479,42.3998,42.479,15700.0
2007-10-30 10:20:00,75.14,75.18,75.08,75.16,20500.0,42.479,42.5016,42.445,42.4903,20500.0
2007-10-30 10:25:00,75.15,75.2,75.11,75.12,16900.0,42.4846,42.5129,42.462,42.4677,16900.0
2007-10-30 10:30:00,75.13,75.18,75.1,75.1,22100.0,42.4733,42.5016,42.4564,42.4564,22100.0
2007-10-30 10:35:00,75.11,75.22,75.1,75.12,13900.0,42.462,42.5242,42.4564,42.4677,13900.0
2007-10-30 10:40:00,75.1,75.17,75.05,75.16,30900.0,42.4564,42.4959,42.4281,42.4903,30900.0
2007-10-30 10:45:00,75.11,75.15,75.05,75.07,6100.0,42.462,42.4846,42.4281,42.4394,6100.0
2007-10-30 10:50:00,75.08,75.08,74.94,75.0,8500.0,42.445,42.445,42.3659,42.3998,8500.0
2007-10-30 10:55:00,75.0,75.09,75.0,75.04,9400.0,42.3998,42.4507,42.3998,42.4224,9400.0
2007-10-30 11:00:00,75.08,75.09,74.91,74.96,14900.0,42.445,42.4507,42.3489,42.3772,14900.0
2007-10-30 11:05:00,74.93,74.96,74.84,74.87,24300.0,42.3602,42.3772,42.3094,42.3263,24300.0
2007-10-30 11:10:00,74.83,74.86,74.81,74.85,15500.0,42.3037,42.3207,42.2924,42.315,15500.0
2007-10-30 11:15:00,74.85,74.86,74.81,74.86,12300.0,42.315,42.3207,42.2924,42.3207,12300.0
2007-10-30 11:20:00,74.86,74.93,74.86,74.93,16500.0,42.3207,42.3602,42.3207,42.3602,16500.0
2007-10-30 11:25:00,74.93,74.93,74.75,74.75,9700.0,42.3602,42.3602,42.2585,42.2585,9700.0
2007-10-30 11:30:00,74.77,74.8,74.75,74.77,23200.0,42.2698,42.2868,42.2585,42.2698,23200.0
2007-10-30 11:35:00,74.78,74.83,74.75,74.8,10300.0,42.2754,42.3037,42.2585,42.2868,10300.0
2007-10-30 11:40:00,74.82,74.87,74.81,74.87,5300.0,42.2981,42.3263,42.2924,42.3263,5300.0
2007-10-30 11:45:00,74.87,74.96,74.85,74.96,5500.0,42.3263,42.3772,42.315,42.3772,5500.0
2007-10-30 11:50:00,74.95,74.95,74.8,74.89,14000.0,42.3716,42.3716,42.2868,42.3376,14000.0
2007-10-30 11:55:00,74.88,75.14,74.88,75.11,12800.0,42.332,42.479,42.332,42.462,12800.0
2007-10-30 12:00:00,75.11,75.15,75.08,75.14,8700.0,42.462,42.4846,42.445,42.479,8700.0
2007-10-30 12:05:00,75.14,75.14,75.1,75.13,12700.0,42.479,42.479,42.4564,42.4733,12700.0
2007-10-30 12:10:00,75.13,75.19,75.08,75.19,16400.0,42.4733,42.5072,42.445,42.5072,16400.0
2007-10-30 12:15:00,75.19,75.2,75.17,75.2,11500.0,42.5072,42.5129,42.4959,42.5129,11500.0
2007-10-30 12:20:00,75.18,75.2,75.16,75.17,6500.0,42.5016,42.5129,42.4903,42.4959,6500.0
2007-10-30 12:25:00,75.18,75.23,75.12,75.14,12700.0,42.5016,42.5298,42.4677,42.479,12700.0
2007-10-30 12:30:00,75.14,75.19,75.1,75.19,11500.0,42.479,42.5072,42.4564,42.5072,11500.0
2007-10-30 12:35:00,75.2,75.2,75.1,75.12,5400.0,42.5129,42.5129,42.4564,42.4677,5400.0
2007-10-30 12:40:00,75.12,75.13,75.06,75.06,8700.0,42.4677,42.4733,42.4337,42.4337,8700.0
2007-10-30 12:45:00,75.07,75.14,75.07,75.09,12600.0,42.4394,42.479,42.4394,42.4507,12600.0
2007-10-30 12:50:00,75.11,75.15,75.09,75.12,7600.0,42.462,42.4846,42.4507,42.4677,7600.0
2007-10-30 12:55:00,75.1,75.16,75.1,75.13,8700.0,42.4564,42.4903,42.4564,42.4733,8700.0
2007-10-30 13:00:00,75.14,75.15,75.1,75.1,10500.0,42.479,42.4846,42.4564,42.4564,10500.0
2007-10-30 13:05:00,75.09,75.1,74.97,75.01,15800.0,42.4507,42.4564,42.3829,42.4055,15800.0
2007-10-30 13:10:00,75.02,75.02,74.85,74.9,14600.0,42.4111,42.4111,42.315,42.3433,14600.0
2007-10-30 13:15:00,74.93,75.1,74.91,74.97,20900.0,42.3602,42.4564,42.3489,42.3829,20900.0
2007-10-30 13:20:00,74.97,75.0,74.94,74.95,5000.0,42.3829,42.3998,42.3659,42.3716,5000.0
2007-10-30 13:25:00,74.94,74.99,74.83,74.95,17400.0,42.3659,42.3942,42.3037,42.3716,17400.0
2007-10-30 13:30:00,74.95,74.96,74.85,74.88,16500.0,42.3716,42.3772,42.315,42.332,16500.0
2007-10-30 13:35:00,74.9,74.9,74.8,74.9,13300.0,42.3433,42.3433,42.2868,42.3433,13300.0
2007-10-30 13:40:00,74.9,74.96,74.81,74.82,17700.0,42.3433,42.3772,42.2924,42.2981,17700.0
2007-10-30 13:45:00,74.82,74.89,74.81,74.89,8500.0,42.2981,42.3376,42.2924,42.3376,8500.0
2007-10-30 13:50:00,74.88,74.91,74.86,74.86,10000.0,42.332,42.3489,42.3207,42.3207,10000.0
2007-10-30 13:55:00,74.87,74.89,74.78,74.82,17100.0,42.3263,42.3376,42.2754,42.2981,17100.0
2007-10-30 14:00:00,74.81,74.9,74.79,74.86,15500.0,42.2924,42.3433,42.2811,42.3207,15500.0
2007-10-30 14:05:00,74.82,74.9,74.82,74.85,8400.0,42.2981,42.3433,42.2981,42.315,8400.0
2007-10-30 14:10:00,74.87,74.87,74.82,74.87,6000.0,42.3263,42.3263,42.2981,42.3263,6000.0
2007-10-30 14:15:00,74.87,74.91,74.78,74.78,14600.0,42.3263,42.3489,42.2754,42.2754,14600.0
2007-10-30 14:20:00,74.8,74.82,74.78,74.79,6200.0,42.2868,42.2981,42.2754,42.2811,6200.0
2007-10-30 14:25:00,74.79,74.8,74.77,74.79,10100.0,42.2811,42.2868,42.2698,42.2811,10100.0
2007-10-30 14:30:00,74.8,74.82,74.76,74.81,16900.0,42.2868,42.2981,42.2641,42.2924,16900.0
2007-10-30 14:35:00,74.82,74.96,74.8,74.92,9700.0,42.2981,42.3772,42.2868,42.3546,9700.0
2007-10-30 14:40:00,74.92,74.92,74.85,74.85,11000.0,42.3546,42.3546,42.315,42.315,11000.0
2007-10-30 14:45:00,74.85,74.89,74.84,74.86,25000.0,42.315,42.3376,42.3094,42.3207,25000.0
2007-10-30 14:50:00,74.87,74.87,74.76,74.76,13100.0,42.3263,42.3263,42.2641,42.2641,13100.0
2007-10-30 14:55:00,74.78,74.79,74.75,74.75,24100.0,42.2754,42.2811,42.2585,42.2585,24100.0
2007-10-30 15:00:00,74.75,74.78,74.75,74.75,49000.0,42.2585,42.2754,42.2585,42.2585,49000.0
2007-10-30 15:05:00,74.75,74.76,74.62,74.62,30900.0,42.2585,42.2641,42.185,42.185,30900.0
2007-10-30 15:10:00,74.62,74.71,74.62,74.71,19900.0,42.185,42.2359,42.185,42.2359,19900.0
2007-10-30 15:15:00,74.72,74.83,74.71,74.77,19800.0,42.2415,42.3037,42.2359,42.2698,19800.0
2007-10-30 15:20:00,74.77,74.77,74.66,74.67,25000.0,42.2698,42.2698,42.2076,42.2133,25000.0
2007-10-30 15:25:00,74.64,74.66,74.55,74.57,32000.0,42.1963,42.2076,42.1454,42.1567,32000.0
2007-10-30 15:30:00,74.55,74.58,74.49,74.5,87100.0,42.1454,42.1624,42.1115,42.1172,87100.0
2007-10-30 15:35:00,74.49,74.53,74.4,74.47,111700.0,42.1115,42.1341,42.0606,42.1002,111700.0
2007-10-30 15:40:00,74.47,74.48,74.34,74.35,110900.0,42.1002,42.1058,42.0267,42.0324,110900.0
2007-10-30 15:45:00,74.35,74.61,74.31,74.61,131100.0,42.0324,42.1793,42.0097,42.1793,131100.0
2007-10-30 15:50:00,74.6,74.68,74.57,74.67,124000.0,42.1737,42.2189,42.1567,42.2133,124000.0
2007-10-30 15:55:00,74.67,74.76,74.65,74.76,280400.0,42.2133,42.2641,42.202,42.2641,280400.0
2007-10-31 09:30:00,75.04,75.34,74.93,75.01,75400.0,42.4224,42.592,42.3602,42.4055,75400.0
2007-10-31 09:35:00,74.97,75.19,74.94,75.16,34300.0,42.3829,42.5072,42.3659,42.4903,34300.0
2007-10-31 09:40:00,75.16,75.18,74.91,74.95,42200.0,42.4903,42.5016,42.3489,42.3716,42200.0
2007-10-31 09:45:00,75.0,75.05,74.9,74.9,58300.0,42.3998,42.4281,42.3433,42.3433,58300.0
2007-10-31 09:50:00,74.89,74.93,74.75,74.8,48900.0,42.3376,42.3602,42.2585,42.2868,48900.0
2007-10-31 09:55:00,74.8,75.03,74.78,74.99,41100.0,42.2868,42.4168,42.2754,42.3942,41100.0
2007-10-31 10:00:00,74.99,75.04,74.89,74.93,24400.0,42.3942,42.4224,42.3376,42.3602,24400.0
2007-10-31 10:05:00,74.93,75.08,74.93,74.99,39300.0,42.3602,42.445,42.3602,42.3942,39300.0
2007-10-31 10:10:00,75.01,75.02,74.8,74.87,32700.0,42.4055,42.4111,42.2868,42.3263,32700.0
2007-10-31 10:15:00,74.89,74.94,74.88,74.93,15600.0,42.3376,42.3659,42.332,42.3602,15600.0
2007-10-31 10:20:00,74.94,75.04,74.92,74.98,26200.0,42.3659,42.4224,42.3546,42.3885,26200.0
2007-10-31 10:25:00,75.0,75.08,74.99,75.01,25000.0,42.3998,42.445,42.3942,42.4055,25000.0
2007-10-31 10:30:00,75.0,75.03,74.8,74.82,41700.0,42.3998,42.4168,42.2868,42.2981,41700.0
2007-10-31 10:35:00,74.83,74.99,74.82,74.95,35700.0,42.3037,42.3942,42.2981,42.3716,35700.0
2007-10-31 10:40:00,74.95,75.06,74.95,75.06,17500.0,42.3716,42.4337,42.3716,42.4337,17500.0
2007-10-31 10:45:00,75.06,75.09,74.98,75.08,28500.0,42.4337,42.4507,42.3885,42.445,28500.0
2007-10-31 10:50:00,75.08,75.08,75.03,75.08,15500.0,42.445,42.445,42.4168,42.445,15500.0
2007-10-31 10:55:00,75.05,75.09,75.02,75.05,12000.0,42.4281,42.4507,42.4111,42.4281,12000.0
2007-10-31 11:00:00,75.06,75.1,75.04,75.1,9500.0,42.4337,42.4564,42.4224,42.4564,9500.0
2007-10-31 11:05:00,75.09,75.12,75.0,75.03,22100.0,42.4507,42.4677,42.3998,42.4168,22100.0
2007-10-31 11:10:00,75.01,75.01,74.94,74.94,12700.0,42.4055,42.4055,42.3659,42.3659,12700.0
2007-10-31 11:15:00,74.94,74.97,74.85,74.88,34700.0,42.3659,42.3829,42.315,42.332,34700.0
2007-10-31 11:20:00,74.88,74.89,74.83,74.87,18800.0,42.332,42.3376,42.3037,42.3263,18800.0
2007-10-31 11:25:00,74.89,74.9,74.84,74.89,6300.0,42.3376,42.3433,42.3094,42.3376,6300.0
2007-10-31 11:30:00,74.89,75.16,74.89,75.14,15100.0,42.3376,42.4903,42.3376,42.479,15100.0
2007-10-31 11:35:00,75.15,75.18,75.12,75.16,12600.0,42.4846,42.5016,42.4677,42.4903,12600.0
2007-10-31 11:40:00,75.16,75.2,75.11,75.18,20000.0,42.4903,42.5129,42.462,42.5016,20000.0
2007-10-31 11:45:00,75.17,75.19,75.1,75.14,17800.0,42.4959,42.5072,42.4564,42.479,17800.0
2007-10-31 11:50:00,75.14,75.18,75.09,75.12,19300.0,42.479,42.5016,42.4507,42.4677,19300.0
2007-10-31 11:55:00,75.12,75.26,75.11,75.24,19900.0,42.4677,42.5468,42.462,42.5355,19900.0
2007-10-31 12:00:00,75.27,75.3,75.25,75.29,15100.0,42.5525,42.5694,42.5412,42.5638,15100.0
2007-10-31 12:05:00,75.29,75.39,75.28,75.33,19100.0,42.5638,42.6203,42.5581,42.5864,19100.0
2007-10-31 12:10:00,75.36,75.38,75.19,75.28,69800.0,42.6033,42.6146,42.5072,42.5581,69800.0
2007-10-31 12:15:00,75.25,75.26,75.15,75.15,10700.0,42.5412,42.5468,42.4846,42.4846,10700.0
2007-10-31 12:20:00,75.15,75.28,75.15,75.27,12900.0,42.4846,42.5581,42.4846,42.5525,12900.0
2007-10-31 12:25:00,75.28,75.29,75.21,75.21,6700.0,42.5581,42.5638,42.5185,42.5185,6700.0
2007-10-31 12:30:00,75.21,75.22,75.18,75.21,6800.0,42.5185,42.5242,42.5016,42.5185,6800.0
2007-10-31 12:35:00,75.21,75.28,75.19,75.28,8600.0,42.5185,42.5581,42.5072,42.5581,8600.0
2007-10-31 12:40:00,75.26,75.38,75.26,75.37,15100.0,42.5468,42.6146,42.5468,42.609,15100.0
2007-10-31 12:45:00,75.36,75.4,75.36,75.37,25800.0,42.6033,42.626,42.6033,42.609,25800.0
2007-10-31 12:50:00,75.35,75.41,75.33,75.33,19100.0,42.5977,42.6316,42.5864,42.5864,19100.0
2007-10-31 12:55:00,75.32,75.33,75.26,75.28,18700.0,42.5807,42.5864,42.5468,42.5581,18700.0
2007-10-31 13:00:00,75.27,75.27,75.18,75.2,22100.0,42.5525,42.5525,42.5016,42.5129,22100.0
2007-10-31 13:05:00,75.2,75.2,75.17,75.2,8600.0,42.5129,42.5129,42.4959,42.5129,8600.0
2007-10-31 13:10:00,75.19,75.26,75.19,75.25,13600.0,42.5072,42.5468,42.5072,42.5412,13600.0
2007-10-31 13:15:00,75.26,75.3,75.24,75.3,15600.0,42.5468,42.5694,42.5355,42.5694,15600.0
2007-10-31 13:20:00,75.3,75.33,75.19,75.21,22600.0,42.5694,42.5864,42.5072,42.5185,22600.0
2007-10-31 13:25:00,75.2,75.21,75.14,75.16,11400.0,42.5129,42.5185,42.479,42.4903,11400.0
2007-10-31 13:30:00,75.17,75.19,75.14,75.14,9300.0,42.4959,42.5072,42.479,42.479,9300.0
2007-10-31 13:35:00,75.14,75.17,75.13,75.17,13100.0,42.479,42.4959,42.4733,42.4959,13100.0
2007-10-31 13:40:00,75.18,75.19,75.15,75.16,7800.0,42.5016,42.5072,42.4846,42.4903,7800.0
2007-10-31 13:45:00,75.14,75.16,75.08,75.08,16900.0,42.479,42.4903,42.445,42.445,16900.0
2007-10-31 13:50:00,75.08,75.1,74.94,74.95,28900.0,42.445,42.4564,42.3659,42.3716,28900.0
2007-10-31 13:55:00,74.95,75.07,74.9,75.05,36500.0,42.3716,42.4394,42.3433,42.4281,36500.0
2007-10-31 14:00:00,75.05,75.07,74.98,75.06,25500.0,42.4281,42.4394,42.3885,42.4337,25500.0
2007-10-31 14:05:00,75.07,75.28,74.93,75.28,57900.0,42.4394,42.5581,42.3602,42.5581,57900.0
2007-10-31 14:10:00,75.28,75.35,74.91,75.03,68200.0,42.5581,42.5977,42.3489,42.4168,68200.0
2007-10-31 14:15:00,75.03,75.32,74.7,74.81,66100.0,42.4168,42.5807,42.2302,42.2924,66100.0
2007-10-31 14:20:00,74.81,75.11,74.7,74.72,71200.0,42.2924,42.462,42.2302,42.2415,71200.0
2007-10-31 14:25:00,74.71,74.82,74.69,74.76,50500.0,42.2359,42.2981,42.2246,42.2641,50500.0
2007-10-31 14:30:00,74.79,75.0,74.79,74.97,29800.0,42.2811,42.3998,42.2811,42.3829,29800.0
2007-10-31 14:35:00,74.95,74.97,74.72,74.82,32700.0,42.3716,42.3829,42.2415,42.2981,32700.0
2007-10-31 14:40:00,74.85,75.22,74.82,75.18,43700.0,42.315,42.5242,42.2981,42.5016,43700.0
2007-10-31 14:45:00,75.2,75.35,75.12,75.3,45800.0,42.5129,42.5977,42.4677,42.5694,45800.0
2007-10-31 14:50:00,75.28,75.5,75.21,75.5,112500.0,42.5581,42.6825,42.5185,42.6825,112500.0
2007-10-31 14:55:00,75.49,75.6,75.23,75.46,66400.0,42.6768,42.739,42.5298,42.6599,66400.0
2007-10-31 15:00:00,75.46,75.49,75.15,75.43,57100.0,42.6599,42.6768,42.4846,42.6429,57100.0
2007-10-31 15:05:00,75.44,75.54,75.3,75.51,65800.0,42.6486,42.7051,42.5694,42.6881,65800.0
2007-10-31 15:10:00,75.53,75.61,75.44,75.47,70400.0,42.6994,42.7447,42.6486,42.6655,70400.0
2007-10-31 15:15:00,75.46,75.5,75.3,75.33,62200.0,42.6599,42.6825,42.5694,42.5864,62200.0
2007-10-31 15:20:00,75.33,75.57,75.11,75.11,105800.0,42.5864,42.7221,42.462,42.462,105800.0
2007-10-31 15:25:00,75.13,75.15,75.08,75.08,111500.0,42.4733,42.4846,42.445,42.445,111500.0
2007-10-31 15:30:00,75.07,75.35,74.92,75.09,134700.0,42.4394,42.5977,42.3546,42.4507,134700.0
2007-10-31 15:35:00,75.09,75.1,74.9,74.91,95900.0,42.4507,42.4564,42.3433,42.3489,95900.0
2007-10-31 15:40:00,74.91,75.11,74.91,75.05,97800.0,42.3489,42.462,42.3489,42.4281,97800.0
2007-10-31 15:45:00,75.06,75.09,75.03,75.03,81400.0,42.4337,42.4507,42.4168,42.4168,81400.0
2007-10-31 15:50:00,75.04,75.08,74.97,75.05,129500.0,42.4224,42.445,42.3829,42.4281,129500.0
2007-10-31 15:55:00,75.05,75.08,74.9,75.03,347300.0,42.4281,42.445,42.3433,42.4168,347300.0
2007-11-01 09:30:00,74.73,75.1,74.65,74.93,65200.0,42.2472,42.4564,42.202,42.3602,65200.0
2007-11-01 09:35:00,74.9,74.95,74.43,74.52,82600.0,42.3433,42.3716,42.0776,42.1285,82600.0
2007-11-01 09:40:00,74.52,74.71,74.51,74.62,50800.0,42.1285,42.2359,42.1228,42.185,50800.0
2007-11-01 09:45:00,74.63,74.67,74.36,74.67,74100.0,42.1906,42.2133,42.038,42.2133,74100.0
2007-11-01 09:50:00,74.66,74.78,74.59,74.63,39100.0,42.2076,42.2754,42.168,42.1906,39100.0
2007-11-01 09:55:00,74.62,74.75,74.58,74.69,29900.0,42.185,42.2585,42.1624,42.2246,29900.0
2007-11-01 10:00:00,74.68,74.75,74.59,74.73,55500.0,42.2189,42.2585,42.168,42.2472,55500.0
2007-11-01 10:05:00,74.73,74.75,74.65,74.65,50600.0,42.2472,42.2585,42.202,42.202,50600.0
2007-11-01 10:10:00,74.68,74.75,74.55,74.73,56300.0,42.2189,42.2585,42.1454,42.2472,56300.0
2007-11-01 10:15:00,74.68,74.72,74.63,74.67,22700.0,42.2189,42.2415,42.1906,42.2133,22700.0
2007-11-01 10:20:00,74.7,74.73,74.64,74.65,27400.0,42.2302,42.2472,42.1963,42.202,27400.0
2007-11-01 10:25:00,74.64,74.83,74.64,74.75,25300.0,42.1963,42.3037,42.1963,42.2585,25300.0
2007-11-01 10:30:00,74.73,74.77,74.65,74.65,20800.0,42.2472,42.2698,42.202,42.202,20800.0
2007-11-01 10:35:00,74.68,74.84,74.67,74.84,14600.0,42.2189,42.3094,42.2133,42.3094,14600.0
2007-11-01 10:40:00,74.84,74.98,74.75,74.94,29500.0,42.3094,42.3885,42.2585,42.3659,29500.0
2007-11-01 10:45:00,74.92,74.92,74.76,74.76,26500.0,42.3546,42.3546,42.2641,42.2641,26500.0
2007-11-01 10:50:00,74.77,74.88,74.65,74.7,31800.0,42.2698,42.332,42.202,42.2302,31800.0
2007-11-01 10:55:00,74.69,74.73,74.64,74.72,10900.0,42.2246,42.2472,42.1963,42.2415,10900.0
2007-11-01 11:00:00,74.75,74.75,74.6,74.62,20600.0,42.2585,42.2585,42.1737,42.185,20600.0
2007-11-01 11:05:00,74.62,74.62,74.5,74.51,24500.0,42.185,42.185,42.1172,42.1228,24500.0
2007-11-01 11:10:00,74.52,74.56,74.5,74.54,20300.0,42.1285,42.1511,42.1172,42.1398,20300.0
2007-11-01 11:15:00,74.54,74.7,74.54,74.64,27000.0,42.1398,42.2302,42.1398,42.1963,27000.0
2007-11-01 11:20:00,74.62,74.62,74.5,74.53,28900.0,42.185,42.185,42.1172,42.1341,28900.0
2007-11-01 11:25:00,74.53,74.62,74.5,74.6,16100.0,42.1341,42.185,42.1172,42.1737,16100.0
2007-11-01 11:30:00,74.6,74.6,74.48,74.53,31600.0,42.1737,42.1737,42.1058,42.1341,31600.0
2007-11-01 11:35:00,74.5,74.52,74.46,74.5,28500.0,42.1172,42.1285,42.0945,42.1172,28500.0
2007-11-01 11:40:00,74.5,74.51,74.4,74.48,41600.0,42.1172,42.1228,42.0606,42.1058,41600.0
2007-11-01 11:45:00,74.48,74.6,74.44,74.57,25000.0,42.1058,42.1737,42.0832,42.1567,25000.0
2007-11-01 11:50:00,74.59,74.68,74.57,74.67,16400.0,42.168,42.2189,42.1567,42.2133,16400.0
2007-11-01 11:55:00,74.66,74.67,74.48,74.64,19400.0,42.2076,42.2133,42.1058,42.1963,19400.0
2007-11-01 12:00:00,74.65,74.69,74.58,74.68,15800.0,42.202,42.2246,42.1624,42.2189,15800.0
2007-11-01 12:05:00,74.7,74.83,74.7,74.74,20100.0,42.2302,42.3037,42.2302,42.2528,20100.0
2007-11-01 12:10:00,74.75,74.81,74.69,74.69,17300.0,42.2585,42.2924,42.2246,42.2246,17300.0
2007-11-01 12:15:00,74.68,74.77,74.66,74.72,12900.0,42.2189,42.2698,42.2076,42.2415,12900.0
2007-11-01 12:20:00,74.72,74.77,74.69,74.73,26100.0,42.2415,42.2698,42.2246,42.2472,26100.0
2007-11-01 12:25:00,74.73,74.73,74.58,74.58,21700.0,42.2472,42.2472,42.1624,42.1624,21700.0
2007-11-01 12:30:00,74.58,74.58,74.5,74.53,19900.0,42.1624,42.1624,42.1172,42.1341,19900.0
2007-11-01 12:35:00,74.52,74.52,74.48,74.48,20800.0,42.1285,42.1285,42.1058,42.1058,20800.0
2007-11-01 12:40:00,74.48,74.49,74.42,74.43,22900.0,42.1058,42.1115,42.0719,42.0776,22900.0
2007-11-01 12:45:00,74.43,74.46,74.4,74.43,40500.0,42.0776,42.0945,42.0606,42.0776,40500.0
2007-11-01 12:50:00,74.43,74.61,74.43,74.58,19600.0,42.0776,42.1793,42.0776,42.1624,19600.0
2007-11-01 12:55:00,74.59,74.61,74.49,74.57,16200.0,42.168,42.1793,42.1115,42.1567,16200.0
2007-11-01 13:00:00,74.57,74.57,74.43,74.43,18500.0,42.1567,42.1567,42.0776,42.0776,18500.0
2007-11-01 13:05:00,74.43,74.53,74.42,74.51,14200.0,42.0776,42.1341,42.0719,42.1228,14200.0
2007-11-01 13:10:00,74.5,74.55,74.48,74.5,28800.0,42.1172,42.1454,42.1058,42.1172,28800.0
2007-11-01 13:15:00,74.52,74.57,74.51,74.51,12900.0,42.1285,42.1567,42.1228,42.1228,12900.0
2007-11-01 13:20:00,74.51,74.6,74.47,74.47,14900.0,42.1228,42.1737,42.1002,42.1002,14900.0
2007-11-01 13:25:00,74.47,74.5,74.43,74.45,27500.0,42.1002,42.1172,42.0776,42.0889,27500.0
2007-11-01 13:30:00,74.43,74.48,74.4,74.41,47800.0,42.0776,42.1058,42.0606,42.0663,47800.0
2007-11-01 13:35:00,74.41,74.46,74.4,74.44,24600.0,42.0663,42.0945,42.0606,42.0832,24600.0
2007-11-01 13:40:00,74.44,74.47,74.4,74.43,37300.0,42.0832,42.1002,42.0606,42.0776,37300.0
2007-11-01 13:45:00,74.43,74.63,74.4,74.63,28200.0,42.0776,42.1906,42.0606,42.1906,28200.0
2007-11-01 13:50:00,74.62,74.62,74.41,74.43,32200.0,42.185,42.185,42.0663,42.0776,32200.0
2007-11-01 13:55:00,74.42,74.46,74.23,74.28,48700.0,42.0719,42.0945,41.9645,41.9928,48700.0
2007-11-01 14:00:00,74.26,74.53,74.21,74.46,29000.0,41.9815,42.1341,41.9532,42.0945,29000.0
2007-11-01 14:05:00,74.44,74.53,74.35,74.51,23100.0,42.0832,42.1341,42.0324,42.1228,23100.0
2007-11-01 14:10:00,74.52,74.54,74.47,74.48,20100.0,42.1285,42.1398,42.1002,42.1058,20100.0
2007-11-01 14:15:00,74.47,74.49,74.41,74.43,34600.0,42.1002,42.1115,42.0663,42.0776,34600.0
2007-11-01 14:20:00,74.44,74.44,74.28,74.36,33400.0,42.0832,42.0832,41.9928,42.038,33400.0
2007-11-01 14:25:00,74.36,74.46,74.35,74.38,26400.0,42.038,42.0945,42.0324,42.0493,26400.0
2007-11-01 14:30:00,74.39,74.45,74.33,74.35,20900.0,42.055,42.0889,42.021,42.0324,20900.0
2007-11-01 14:35:00,74.36,74.5,74.35,74.42,88000.0,42.038,42.1172,42.0324,42.0719,88000.0
2007-11-01 14:40:00,74.42,74.44,74.23,74.24,59500.0,42.0719,42.0832,41.9645,41.9702,59500.0
2007-11-01 14:45:00,74.22,74.38,74.22,74.32,31200.0,41.9589,42.0493,41.9589,42.0154,31200.0
2007-11-01 14:50:00,74.32,74.41,74.24,74.36,29500.0,42.0154,42.0663,41.9702,42.038,29500.0
2007-11-01 14:55:00,74.35,74.35,74.2,74.26,60000.0,42.0324,42.0324,41.9476,41.9815,60000.0
2007-11-01 15:00:00,74.24,74.27,74.2,74.22,34600.0,41.9702,41.9871,41.9476,41.9589,34600.0
2007-11-01 15:05:00,74.22,74.35,74.22,74.33,25600.0,41.9589,42.0324,41.9589,42.021,25600.0
2007-11-01 15:10:00,74.33,74.34,74.2,74.2,63700.0,42.021,42.0267,41.9476,41.9476,63700.0
2007-11-01 15:15:00,74.2,74.24,74.02,74.13,84500.0,41.9476,41.9702,41.8458,41.908,84500.0
2007-11-01 15:20:00,74.12,74.14,73.82,73.92,99100.0,41.9023,41.9136,41.7327,41.7893,99100.0
2007-11-01 15:25:00,73.93,73.95,73.66,73.66,138300.0,41.7949,41.8062,41.6423,41.6423,138300.0
2007-11-01 15:30:00,73.66,73.74,73.59,73.73,127000.0,41.6423,41.6875,41.6027,41.6819,127000.0
2007-11-01 15:35:00,73.74,73.9,73.72,73.78,101800.0,41.6875,41.778,41.6762,41.7101,101800.0
2007-11-01 15:40:00,73.78,73.92,73.76,73.87,128100.0,41.7101,41.7893,41.6988,41.761,128100.0
2007-11-01 15:45:00,73.86,73.87,73.7,73.77,128600.0,41.7553,41.761,41.6649,41.7045,128600.0
2007-11-01 15:50:00,73.76,73.77,73.39,73.48,238100.0,41.6988,41.7045,41.4896,41.5405,238100.0
2007-11-01 15:55:00,73.49,73.64,73.43,73.58,257900.0,41.5462,41.631,41.5123,41.5971,257900.0
2007-11-02 09:30:00,73.7,74.09,73.7,73.96,35600.0,41.6649,41.8854,41.6649,41.8119,35600.0
2007-11-02 09:35:00,73.97,74.03,73.74,73.88,44600.0,41.8175,41.8515,41.6875,41.7667,44600.0
2007-11-02 09:40:00,73.85,74.14,73.62,73.94,55100.0,41.7497,41.9136,41.6197,41.8006,55100.0
2007-11-02 09:45:00,73.94,73.94,73.63,73.63,20200.0,41.8006,41.8006,41.6253,41.6253,20200.0
2007-11-02 09:50:00,73.67,73.9,73.56,73.56,75700.0,41.6479,41.778,41.5857,41.5857,75700.0
2007-11-02 09:55:00,73.55,73.89,73.46,73.83,68000.0,41.5801,41.7723,41.5292,41.7384,68000.0
2007-11-02 10:00:00,73.79,73.99,73.6,73.7,45000.0,41.7158,41.8288,41.6084,41.6649,45000.0
2007-11-02 10:05:00,73.67,73.95,73.6,73.84,58400.0,41.6479,41.8062,41.6084,41.744,58400.0
2007-11-02 10:10:00,73.86,74.02,73.81,73.91,35800.0,41.7553,41.8458,41.7271,41.7836,35800.0
2007-11-02 10:15:00,73.87,74.07,73.75,73.75,22900.0,41.761,41.8741,41.6932,41.6932,22900.0
2007-11-02 10:20:00,73.74,73.78,73.6,73.73,60300.0,41.6875,41.7101,41.6084,41.6819,60300.0
2007-11-02 10:25:00,73.74,73.86,73.63,73.8,41100.0,41.6875,41.7553,41.6253,41.7214,41100.0
2007-11-02 10:30:00,73.87,74.0,73.83,73.95,40000.0,41.761,41.8345,41.7384,41.8062,40000.0
2007-11-02 10:35:00,73.95,74.04,73.83,73.9,35400.0,41.8062,41.8571,41.7384,41.778,35400.0
2007-11-02 10:40:00,73.91,73.92,73.71,73.76,19500.0,41.7836,41.7893,41.6705,41.6988,19500.0
2007-11-02 10:45:00,73.75,73.85,73.6,73.64,27400.0,41.6932,41.7497,41.6084,41.631,27400.0
2007-11-02 10:50:00,73.64,73.76,73.6,73.69,21200.0,41.631,41.6988,41.6084,41.6592,21200.0
2007-11-02 10:55:00,73.72,73.89,73.7,73.87,15500.0,41.6762,41.7723,41.6649,41.761,15500.0
2007-11-02 11:00:00,73.86,74.0,73.86,73.98,33400.0,41.7553,41.8345,41.7553,41.8232,33400.0
2007-11-02 11:05:00,73.98,74.0,73.79,73.8,28500.0,41.8232,41.8345,41.7158,41.7214,28500.0
2007-11-02 11:10:00,73.81,73.85,73.7,73.77,25700.0,41.7271,41.7497,41.6649,41.7045,25700.0
2007-11-02 11:15:00,73.76,73.86,73.7,73.72,15400.0,41.6988,41.7553,41.6649,41.6762,15400.0
2007-11-02 11:20:00,73.71,73.75,73.6,73.63,43200.0,41.6705,41.6932,41.6084,41.6253,43200.0
2007-11-02 11:25:00,73.63,73.66,73.5,73.51,56600.0,41.6253,41.6423,41.5518,41.5575,56600.0
2007-11-02 11:30:00,73.54,73.77,73.53,73.75,28500.0,41.5744,41.7045,41.5688,41.6932,28500.0
2007-11-02 11:35:00,73.75,73.76,73.6,73.73,24900.0,41.6932,41.6988,41.6084,41.6819,24900.0
2007-11-02 11:40:00,73.72,73.93,73.57,73.93,44600.0,41.6762,41.7949,41.5914,41.7949,44600.0
2007-11-02 11:45:00,73.93,74.02,73.9,73.97,36000.0,41.7949,41.8458,41.778,41.8175,36000.0
2007-11-02 11:50:00,73.97,74.23,73.9,74.06,37500.0,41.8175,41.9645,41.778,41.8684,37500.0
2007-11-02 11:55:00,74.07,74.15,73.9,73.99,29400.0,41.8741,41.9193,41.778,41.8288,29400.0
2007-11-02 12:00:00,74.0,74.14,73.91,73.98,37700.0,41.8345,41.9136,41.7836,41.8232,37700.0
2007-11-02 12:05:00,73.96,74.08,73.89,73.95,39900.0,41.8119,41.8797,41.7723,41.8062,39900.0
2007-11-02 12:10:00,73.94,74.22,73.94,74.21,43600.0,41.8006,41.9589,41.8006,41.9532,43600.0
2007-11-02 12:15:00,74.19,74.26,74.12,74.2,20200.0,41.9419,41.9815,41.9023,41.9476,20200.0
2007-11-02 12:20:00,74.19,74.34,74.13,74.32,28800.0,41.9419,42.0267,41.908,42.0154,28800.0
2007-11-02 12:25:00,74.31,74.31,74.11,74.19,24800.0,42.0097,42.0097,41.8967,41.9419,24800.0
2007-11-02 12:30:00,74.19,74.34,74.18,74.21,42600.0,41.9419,42.0267,41.9363,41.9532,42600.0
2007-11-02 12:35:00,74.21,74.36,74.14,74.26,38200.0,41.9532,42.038,41.9136,41.9815,38200.0
2007-11-02 12:40:00,74.24,74.48,74.15,74.46,53000.0,41.9702,42.1058,41.9193,42.0945,53000.0
2007-11-02 12:45:00,74.48,74.57,74.32,74.36,49800.0,42.1058,42.1567,42.0154,42.038,49800.0
2007-11-02 12:50:00,74.32,74.41,74.29,74.36,46300.0,42.0154,42.0663,41.9984,42.038,46300.0
2007-11-02 12:55:00,74.36,74.5,74.36,74.47,33400.0,42.038,42.1172,42.038,42.1002,33400.0
2007-11-02 13:00:00,74.45,74.55,74.44,74.49,51900.0,42.0889,42.1454,42.0832,42.1115,51900.0
2007-11-02 13:05:00,74.49,74.54,74.35,74.36,28200.0,42.1115,42.1398,42.0324,42.038,28200.0
2007-11-02 13:10:00,74.35,74.48,74.29,74.34,30200.0,42.0324,42.1058,41.9984,42.0267,30200.0
2007-11-02 13:15:00,74.33,74.49,74.31,74.48,16100.0,42.021,42.1115,42.0097,42.1058,16100.0
2007-11-02 13:20:00,74.48,74.48,74.2,74.2,23000.0,42.1058,42.1058,41.9476,41.9476,23000.0
2007-11-02 13:25:00,74.18,74.22,74.06,74.22,29800.0,41.9363,41.9589,41.8684,41.9589,29800.0
2007-11-02 13:30:00,74.2,74.34,74.2,74.27,22400.0,41.9476,42.0267,41.9476,41.9871,22400.0
2007-11-02 13:35:00,74.26,74.39,74.25,74.38,24900.0,41.9815,42.055,41.9758,42.0493,24900.0
2007-11-02 13:40:00,74.38,74.44,74.12,74.12,25300.0,42.0493,42.0832,41.9023,41.9023,25300.0
2007-11-02 13:45:00,74.13,74.34,74.08,74.27,35800.0,41.908,42.0267,41.8797,41.9871,35800.0
2007-11-02 13:50:00,74.28,74.3,74.13,74.16,48800.0,41.9928,42.0041,41.908,41.9249,48800.0
2007-11-02 13:55:00,74.16,74.18,74.0,74.07,27900.0,41.9249,41.9363,41.8345,41.8741,27900.0
2007-11-02 14:00:00,74.11,74.3,74.06,74.21,15500.0,41.8967,42.0041,41.8684,41.9532,15500.0
2007-11-02 14:05:00,74.22,74.25,74.11,74.22,32700.0,41.9589,41.9758,41.8967,41.9589,32700.0
2007-11-02 14:10:00,74.22,74.28,74.15,74.27,16600.0,41.9589,41.9928,41.9193,41.9871,16600.0
2007-11-02 14:15:00,74.27,74.27,73.97,74.01,41300.0,41.9871,41.9871,41.8175,41.8401,41300.0
2007-11-02 14:20:00,74.01,74.15,74.0,74.07,35900.0,41.8401,41.9193,41.8345,41.8741,35900.0
2007-11-02 14:25:00,74.07,74.16,74.04,74.06,56800.0,41.8741,41.9249,41.8571,41.8684,56800.0
2007-11-02 14:30:00,74.09,74.11,73.98,74.03,21800.0,41.8854,41.8967,41.8232,41.8515,21800.0
2007-11-02 14:35:00,74.04,74.04,73.9,73.94,96300.0,41.8571,41.8571,41.778,41.8006,96300.0
2007-11-02 14:40:00,73.9,73.97,73.9,73.9,23600.0,41.778,41.8175,41.778,41.778,23600.0
2007-11-02 14:45:00,73.89,73.89,73.8,73.83,35300.0,41.7723,41.7723,41.7214,41.7384,35300.0
2007-11-02 14:50:00,73.83,73.92,73.79,73.82,80800.0,41.7384,41.7893,41.7158,41.7327,80800.0
2007-11-02 14:55:00,73.83,73.88,73.68,73.79,59800.0,41.7384,41.7667,41.6536,41.7158,59800.0
2007-11-02 15:00:00,73.79,73.9,73.68,73.85,94300.0,41.7158,41.778,41.6536,41.7497,94300.0
2007-11-02 15:05:00,73.84,73.9,73.8,73.83,49000.0,41.744,41.778,41.7214,41.7384,49000.0
2007-11-02 15:10:00,73.82,73.87,73.55,73.65,58900.0,41.7327,41.761,41.5801,41.6366,58900.0
2007-11-02 15:15:00,73.66,73.87,73.59,73.85,73900.0,41.6423,41.761,41.6027,41.7497,73900.0
2007-11-02 15:20:00,73.84,73.97,73.78,73.97,106000.0,41.744,41.8175,41.7101,41.8175,106000.0
2007-11-02 15:25:00,73.97,74.02,73.81,73.84,95800.0,41.8175,41.8458,41.7271,41.744,95800.0
2007-11-02 15:30:00,73.82,73.9,73.74,73.8,85300.0,41.7327,41.778,41.6875,41.7214,85300.0
2007-11-02 15:35:00,73.78,73.88,73.69,73.78,63000.0,41.7101,41.7667,41.6592,41.7101,63000.0
2007-11-02 15:40:00,73.78,74.02,73.76,73.98,104100.0,41.7101,41.8458,41.6988,41.8232,104100.0
2007-11-02 15:45:00,73.97,74.02,73.89,74.0,91300.0,41.8175,41.8458,41.7723,41.8345,91300.0
2007-11-02 15:50:00,74.0,74.15,73.98,74.09,101300.0,41.8345,41.9193,41.8232,41.8854,101300.0
2007-11-02 15:55:00,74.09,74.14,73.97,74.08,150700.0,41.8854,41.9136,41.8175,41.8797,150700.0
2007-11-05 09:30:00,73.14,73.92,73.14,73.87,74400.0,41.3483,41.7893,41.3483,41.761,74400.0
2007-11-05 09:35:00,73.88,73.98,73.69,73.76,42900.0,41.7667,41.8232,41.6592,41.6988,42900.0
2007-11-05 09:40:00,73.72,73.84,73.68,73.75,46000.0,41.6762,41.744,41.6536,41.6932,46000.0
2007-11-05 09:45:00,73.75,73.9,73.63,73.71,46500.0,41.6932,41.778,41.6253,41.6705,46500.0
2007-11-05 09:50:00,73.74,73.92,73.62,73.92,26300.0,41.6875,41.7893,41.6197,41.7893,26300.0
2007-11-05 09:55:00,73.89,74.0,73.77,73.89,70000.0,41.7723,41.8345,41.7045,41.7723,70000.0
2007-11-05 10:00:00,73.89,74.13,73.85,73.91,72000.0,41.7723,41.908,41.7497,41.7836,72000.0
2007-11-05 10:05:00,73.9,74.05,73.81,73.83,28500.0,41.778,41.8628,41.7271,41.7384,28500.0
2007-11-05 10:10:00,73.82,74.0,73.82,74.0,20400.0,41.7327,41.8345,41.7327,41.8345,20400.0
2007-11-05 10:15:00,73.98,74.01,73.88,73.98,22800.0,41.8232,41.8401,41.7667,41.8232,22800.0
2007-11-05 10:20:00,73.99,74.1,73.97,74.08,33700.0,41.8288,41.891,41.8175,41.8797,33700.0
2007-11-05 10:25:00,74.07,74.22,74.01,74.06,42700.0,41.8741,41.9589,41.8401,41.8684,42700.0
2007-11-05 10:30:00,74.06,74.26,74.05,74.24,37000.0,41.8684,41.9815,41.8628,41.9702,37000.0
2007-11-05 10:35:00,74.24,74.47,74.24,74.35,37600.0,41.9702,42.1002,41.9702,42.0324,37600.0
2007-11-05 10:40:00,74.34,74.52,74.29,74.46,48100.0,42.0267,42.1285,41.9984,42.0945,48100.0
2007-11-05 10:45:00,74.47,74.52,74.32,74.34,51200.0,42.1002,42.1285,42.0154,42.0267,51200.0
2007-11-05 10:50:00,74.33,74.33,74.2,74.24,17000.0,42.021,42.021,41.9476,41.9702,17000.0
2007-11-05 10:55:00,74.24,74.36,74.24,74.3,14600.0,41.9702,42.038,41.9702,42.0041,14600.0
2007-11-05 11:00:00,74.3,74.44,74.3,74.42,20700.0,42.0041,42.0832,42.0041,42.0719,20700.0
2007-11-05 11:05:00,74.41,74.49,74.41,74.41,37400.0,42.0663,42.1115,42.0663,42.0663,37400.0
2007-11-05 11:10:00,74.43,74.43,74.27,74.36,27800.0,42.0776,42.0776,41.9871,42.038,27800.0
2007-11-05 11:15:00,74.36,74.36,74.18,74.25,12800.0,42.038,42.038,41.9363,41.9758,12800.0
2007-11-05 11:20:00,74.26,74.33,74.17,74.25,16700.0,41.9815,42.021,41.9306,41.9758,16700.0
2007-11-05 11:25:00,74.24,74.25,74.07,74.09,35300.0,41.9702,41.9758,41.8741,41.8854,35300.0
2007-11-05 11:30:00,74.09,74.15,74.04,74.06,37100.0,41.8854,41.9193,41.8571,41.8684,37100.0
2007-11-05 11:35:00,74.05,74.06,73.9,73.9,37400.0,41.8628,41.8684,41.778,41.778,37400.0
2007-11-05 11:40:00,73.9,74.24,73.9,74.17,32700.0,41.778,41.9702,41.778,41.9306,32700.0
2007-11-05 11:45:00,74.17,74.26,74.12,74.17,50100.0,41.9306,41.9815,41.9023,41.9306,50100.0
2007-11-05 11:50:00,74.17,74.2,74.11,74.13,13000.0,41.9306,41.9476,41.8967,41.908,13000.0
2007-11-05 11:55:00,74.13,74.18,74.05,74.08,23400.0,41.908,41.9363,41.8628,41.8797,23400.0
2007-11-05 12:00:00,74.11,74.23,74.07,74.11,28700.0,41.8967,41.9645,41.8741,41.8967,28700.0
2007-11-05 12:05:00,74.11,74.13,74.03,74.11,25000.0,41.8967,41.908,41.8515,41.8967,25000.0
2007-11-05 12:10:00,74.07,74.07,73.96,73.96,21200.0,41.8741,41.8741,41.8119,41.8119,21200.0
2007-11-05 12:15:00,73.94,74.02,73.91,73.92,18600.0,41.8006,41.8458,41.7836,41.7893,18600.0
2007-11-05 12:20:00,73.91,73.97,73.8,73.81,32600.0,41.7836,41.8175,41.7214,41.7271,32600.0
2007-11-05 12:25:00,73.83,73.87,73.78,73.85,20300.0,41.7384,41.761,41.7101,41.7497,20300.0
2007-11-05 12:30:00,73.86,73.89,73.76,73.89,13400.0,41.7553,41.7723,41.6988,41.7723,13400.0
2007-11-05 12:35:00,73.9,74.1,73.9,74.08,18800.0,41.778,41.891,41.778,41.8797,18800.0
2007-11-05 12:40:00,74.09,74.11,74.03,74.08,13400.0,41.8854,41.8967,41.8515,41.8797,13400.0
2007-11-05 12:45:00,74.08,74.14,74.08,74.11,11100.0,41.8797,41.9136,41.8797,41.8967,11100.0
2007-11-05 12:50:00,74.11,74.11,73.95,73.95,18600.0,41.8967,41.8967,41.8062,41.8062,18600.0
2007-11-05 12:55:00,73.95,73.96,73.86,73.95,23400.0,41.8062,41.8119,41.7553,41.8062,23400.0
2007-11-05 13:00:00,73.95,74.1,73.94,74.07,16400.0,41.8062,41.891,41.8006,41.8741,16400.0
2007-11-05 13:05:00,74.07,74.07,73.97,73.97,13600.0,41.8741,41.8741,41.8175,41.8175,13600.0
2007-11-05 13:10:00,73.98,73.99,73.91,73.95,11000.0,41.8232,41.8288,41.7836,41.8062,11000.0
2007-11-05 13:15:00,73.95,74.0,73.85,73.95,19800.0,41.8062,41.8345,41.7497,41.8062,19800.0
2007-11-05 13:20:00,73.96,73.96,73.87,73.89,35600.0,41.8119,41.8119,41.761,41.7723,35600.0
2007-11-05 13:25:00,73.9,74.02,73.9,73.96,25000.0,41.778,41.8458,41.778,41.8119,25000.0
2007-11-05 13:30:00,73.98,74.05,73.98,74.03,20200.0,41.8232,41.8628,41.8232,41.8515,20200.0
2007-11-05 13:35:00,74.03,74.03,73.88,74.02,28400.0,41.8515,41.8515,41.7667,41.8458,28400.0
2007-11-05 13:40:00,74.06,74.1,73.87,73.94,20400.0,41.8684,41.891,41.761,41.8006,20400.0
2007-11-05 13:45:00,73.94,73.98,73.8,73.81,24600.0,41.8006,41.8232,41.7214,41.7271,24600.0
2007-11-05 13:50:00,73.8,73.92,73.72,73.72,30000.0,41.7214,41.7893,41.6762,41.6762,30000.0
2007-11-05 13:55:00,73.72,73.82,73.7,73.82,35000.0,41.6762,41.7327,41.6649,41.7327,35000.0
2007-11-05 14:00:00,73.82,73.92,73.74,73.83,53100.0,41.7327,41.7893,41.6875,41.7384,53100.0
2007-11-05 14:05:00,73.83,73.84,73.77,73.8,22700.0,41.7384,41.744,41.7045,41.7214,22700.0
2007-11-05 14:10:00,73.8,73.88,73.78,73.83,31900.0,41.7214,41.7667,41.7101,41.7384,31900.0
2007-11-05 14:15:00,73.83,73.9,73.76,73.77,29200.0,41.7384,41.778,41.6988,41.7045,29200.0
2007-11-05 14:20:00,73.77,73.8,73.7,73.71,29400.0,41.7045,41.7214,41.6649,41.6705,29400.0
2007-11-05 14:25:00,73.72,73.81,73.64,73.8,78000.0,41.6762,41.7271,41.631,41.7214,78000.0
2007-11-05 14:30:00,73.79,73.82,73.66,73.7,19100.0,41.7158,41.7327,41.6423,41.6649,19100.0
2007-11-05 14:35:00,73.7,74.05,73.69,74.01,26600.0,41.6649,41.8628,41.6592,41.8401,26600.0
2007-11-05 14:40:00,74.02,74.03,73.94,74.03,29000.0,41.8458,41.8515,41.8006,41.8515,29000.0
2007-11-05 14:45:00,74.0,74.19,74.0,74.19,29500.0,41.8345,41.9419,41.8345,41.9419,29500.0
2007-11-05 14:50:00,74.19,74.31,74.17,74.22,38400.0,41.9419,42.0097,41.9306,41.9589,38400.0
2007-11-05 14:55:00,74.21,74.27,74.17,74.17,36300.0,41.9532,41.9871,41.9306,41.9306,36300.0
2007-11-05 15:00:00,74.16,74.28,74.16,74.25,27000.0,41.9249,41.9928,41.9249,41.9758,27000.0
2007-11-05 15:05:00,74.25,74.69,74.25,74.42,127200.0,41.9758,42.2246,41.9758,42.0719,127200.0
2007-11-05 15:10:00,74.41,74.56,74.36,74.47,46600.0,42.0663,42.1511,42.038,42.1002,46600.0
2007-11-05 15:15:00,74.43,74.67,74.43,74.55,63300.0,42.0776,42.2133,42.0776,42.1454,63300.0
2007-11-05 15:20:00,74.55,74.93,74.54,74.86,89500.0,42.1454,42.3602,42.1398,42.3207,89500.0
2007-11-05 15:25:00,74.84,74.91,74.69,74.69,77200.0,42.3094,42.3489,42.2246,42.2246,77200.0
2007-11-05 15:30:00,74.69,74.79,74.63,74.7,64500.0,42.2246,42.2811,42.1906,42.2302,64500.0
2007-11-05 15:35:00,74.71,74.91,74.7,74.78,82400.0,42.2359,42.3489,42.2302,42.2754,82400.0
2007-11-05 15:40:00,74.79,74.81,74.38,74.4,88500.0,42.2811,42.2924,42.0493,42.0606,88500.0
2007-11-05 15:45:00,74.39,74.47,74.35,74.39,92500.0,42.055,42.1002,42.0324,42.055,92500.0
2007-11-05 15:50:00,74.38,74.65,74.36,74.64,106200.0,42.0493,42.202,42.038,42.1963,106200.0
2007-11-05 15:55:00,74.65,74.65,74.5,74.5,173600.0,42.202,42.202,42.1172,42.1172,173600.0
2007-11-06 09:30:00,74.42,74.8,74.4,74.57,38500.0,42.0719,42.2868,42.0606,42.1567,38500.0
2007-11-06 09:35:00,74.61,74.66,74.36,74.42,45400.0,42.1793,42.2076,42.038,42.0719,45400.0
2007-11-06 09:40:00,74.39,74.48,74.35,74.4,57300.0,42.055,42.1058,42.0324,42.0606,57300.0
2007-11-06 09:45:00,74.4,74.43,74.32,74.32,48500.0,42.0606,42.0776,42.0154,42.0154,48500.0
2007-11-06 09:50:00,74.33,74.45,74.29,74.45,60400.0,42.021,42.0889,41.9984,42.0889,60400.0
2007-11-06 09:55:00,74.45,74.5,74.39,74.44,64100.0,42.0889,42.1172,42.055,42.0832,64100.0
2007-11-06 10:00:00,74.42,74.65,74.42,74.43,93200.0,42.0719,42.202,42.0719,42.0776,93200.0
2007-11-06 10:05:00,74.43,74.45,74.25,74.34,55300.0,42.0776,42.0889,41.9758,42.0267,55300.0
2007-11-06 10:10:00,74.32,74.35,74.2,74.22,57000.0,42.0154,42.0324,41.9476,41.9589,57000.0
2007-11-06 10:15:00,74.22,74.34,74.2,74.32,60100.0,41.9589,42.0267,41.9476,42.0154,60100.0
2007-11-06 10:20:00,74.3,74.3,74.0,74.11,94800.0,42.0041,42.0041,41.8345,41.8967,94800.0
2007-11-06 10:25:00,74.11,74.11,74.0,74.06,65700.0,41.8967,41.8967,41.8345,41.8684,65700.0
2007-11-06 10:30:00,74.03,74.03,73.8,73.85,73900.0,41.8515,41.8515,41.7214,41.7497,73900.0
2007-11-06 10:35:00,73.84,74.0,73.8,74.0,71200.0,41.744,41.8345,41.7214,41.8345,71200.0
2007-11-06 10:40:00,74.0,74.02,73.77,73.78,73600.0,41.8345,41.8458,41.7045,41.7101,73600.0
2007-11-06 10:45:00,73.78,73.8,73.58,73.58,85300.0,41.7101,41.7214,41.5971,41.5971,85300.0
2007-11-06 10:50:00,73.58,73.65,73.5,73.54,124400.0,41.5971,41.6366,41.5518,41.5744,124400.0
2007-11-06 10:55:00,73.53,73.7,73.5,73.68,49200.0,41.5688,41.6649,41.5518,41.6536,49200.0
2007-11-06 11:00:00,73.69,73.7,73.51,73.54,44800.0,41.6592,41.6649,41.5575,41.5744,44800.0
2007-11-06 11:05:00,73.54,73.61,73.5,73.61,41400.0,41.5744,41.614,41.5518,41.614,41400.0
2007-11-06 11:10:00,73.61,73.71,73.5,73.7,456400.0,41.614,41.6705,41.5518,41.6649,456400.0
2007-11-06 11:15:00,73.69,73.71,73.64,73.7,36000.0,41.6592,41.6705,41.631,41.6649,36000.0
2007-11-06 11:20:00,73.71,73.75,73.69,73.71,46500.0,41.6705,41.6932,41.6592,41.6705,46500.0
2007-11-06 11:25:00,73.7,73.72,73.64,73.7,23800.0,41.6649,41.6762,41.631,41.6649,23800.0
2007-11-06 11:30:00,73.71,73.75,73.69,73.69,50600.0,41.6705,41.6932,41.6592,41.6592,50600.0
2007-11-06 11:35:00,73.69,73.69,73.56,73.63,43100.0,41.6592,41.6592,41.5857,41.6253,43100.0
2007-11-06 11:40:00,73.63,73.66,73.57,73.61,24000.0,41.6253,41.6423,41.5914,41.614,24000.0
2007-11-06 11:45:00,73.6,73.65,73.52,73.59,42200.0,41.6084,41.6366,41.5631,41.6027,42200.0
2007-11-06 11:50:00,73.56,73.74,73.5,73.72,59000.0,41.5857,41.6875,41.5518,41.6762,59000.0
2007-11-06 11:55:00,73.73,73.8,73.59,73.63,34600.0,41.6819,41.7214,41.6027,41.6253,34600.0
2007-11-06 12:00:00,73.61,73.63,73.55,73.6,24800.0,41.614,41.6253,41.5801,41.6084,24800.0
2007-11-06 12:05:00,73.63,73.66,73.57,73.61,26400.0,41.6253,41.6423,41.5914,41.614,26400.0
2007-11-06 12:10:00,73.61,73.8,73.57,73.8,26700.0,41.614,41.7214,41.5914,41.7214,26700.0
2007-11-06 12:15:00,73.8,73.87,73.62,73.8,70300.0,41.7214,41.761,41.6197,41.7214,70300.0
2007-11-06 12:20:00,73.79,73.83,73.59,73.65,102600.0,41.7158,41.7384,41.6027,41.6366,102600.0
2007-11-06 12:25:00,73.65,73.73,73.56,73.56,37300.0,41.6366,41.6819,41.5857,41.5857,37300.0
2007-11-06 12:30:00,73.58,73.66,73.5,73.51,56800.0,41.5971,41.6423,41.5518,41.5575,56800.0
2007-11-06 12:35:00,73.51,73.63,73.39,73.6,72800.0,41.5575,41.6253,41.4896,41.6084,72800.0
2007-11-06 12:40:00,73.6,73.63,73.49,73.53,14600.0,41.6084,41.6253,41.5462,41.5688,14600.0
2007-11-06 12:45:00,73.53,73.55,73.42,73.42,17000.0,41.5688,41.5801,41.5066,41.5066,17000.0
2007-11-06 12:50:00,73.43,73.56,73.42,73.54,20100.0,41.5123,41.5857,41.5066,41.5744,20100.0
2007-11-06 12:55:00,73.53,73.66,73.53,73.6,23500.0,41.5688,41.6423,41.5688,41.6084,23500.0
2007-11-06 13:00:00,73.59,73.66,73.58,73.61,27400.0,41.6027,41.6423,41.5971,41.614,27400.0
2007-11-06 13:05:00,73.61,73.79,73.59,73.74,36600.0,41.614,41.7158,41.6027,41.6875,36600.0
2007-11-06 13:10:00,73.77,73.84,73.75,73.77,34700.0,41.7045,41.744,41.6932,41.7045,34700.0
2007-11-06 13:15:00,73.77,73.78,73.66,73.66,16700.0,41.7045,41.7101,41.6423,41.6423,16700.0
2007-11-06 13:20:00,73.65,73.75,73.63,73.71,18300.0,41.6366,41.6932,41.6253,41.6705,18300.0
2007-11-06 13:25:00,73.71,73.79,73.61,73.65,32800.0,41.6705,41.7158,41.614,41.6366,32800.0
2007-11-06 13:30:00,73.68,73.8,73.63,73.79,21900.0,41.6536,41.7214,41.6253,41.7158,21900.0
2007-11-06 13:35:00,73.77,73.97,73.76,73.88,35900.0,41.7045,41.8175,41.6988,41.7667,35900.0
2007-11-06 13:40:00,73.86,73.9,73.85,73.87,22300.0,41.7553,41.778,41.7497,41.761,22300.0
2007-11-06 13:45:00,73.86,73.87,73.73,73.78,30900.0,41.7553,41.761,41.6819,41.7101,30900.0
2007-11-06 13:50:00,73.77,73.84,73.67,73.68,39600.0,41.7045,41.744,41.6479,41.6536,39600.0
2007-11-06 13:55:00,73.69,73.72,73.57,73.61,53000.0,41.6592,41.6762,41.5914,41.614,53000.0
2007-11-06 14:00:00,73.62,73.72,73.62,73.69,20700.0,41.6197,41.6762,41.6197,41.6592,20700.0
2007-11-06 14:05:00,73.69,73.73,73.54,73.62,31600.0,41.6592,41.6819,41.5744,41.6197,31600.0
2007-11-06 14:10:00,73.63,73.9,73.63,73.74,33800.0,41.6253,41.778,41.6253,41.6875,33800.0
2007-11-06 14:15:00,73.74,73.78,73.72,73.75,17600.0,41.6875,41.7101,41.6762,41.6932,17600.0
2007-11-06 14:20:00,73.75,73.75,73.6,73.74,33800.0,41.6932,41.6932,41.6084,41.6875,33800.0
2007-11-06 14:25:00,73.74,73.74,73.56,73.56,21700.0,41.6875,41.6875,41.5857,41.5857,21700.0
2007-11-06 14:30:00,73.54,73.75,73.5,73.73,40600.0,41.5744,41.6932,41.5518,41.6819,40600.0
2007-11-06 14:35:00,73.73,73.77,73.68,73.69,28300.0,41.6819,41.7045,41.6536,41.6592,28300.0
2007-11-06 14:40:00,73.71,73.74,73.66,73.7,18200.0,41.6705,41.6875,41.6423,41.6649,18200.0
2007-11-06 14:45:00,73.7,73.72,73.59,73.59,24600.0,41.6649,41.6762,41.6027,41.6027,24600.0
2007-11-06 14:50:00,73.59,73.65,73.52,73.61,41200.0,41.6027,41.6366,41.5631,41.614,41200.0
2007-11-06 14:55:00,73.6,73.68,73.57,73.57,37900.0,41.6084,41.6536,41.5914,41.5914,37900.0
2007-11-06 15:00:00,73.58,73.75,73.57,73.57,35100.0,41.5971,41.6932,41.5914,41.5914,35100.0
2007-11-06 15:05:00,73.56,73.58,73.46,73.47,49500.0,41.5857,41.5971,41.5292,41.5349,49500.0
2007-11-06 15:10:00,73.47,73.6,73.47,73.56,68500.0,41.5349,41.6084,41.5349,41.5857,68500.0
2007-11-06 15:15:00,73.57,73.77,73.53,73.77,53000.0,41.5914,41.7045,41.5688,41.7045,53000.0
2007-11-06 15:20:00,73.77,73.94,73.77,73.92,90400.0,41.7045,41.8006,41.7045,41.7893,90400.0
2007-11-06 15:25:00,73.91,74.02,73.9,74.01,66800.0,41.7836,41.8458,41.778,41.8401,66800.0
2007-11-06 15:30:00,74.01,74.07,73.99,74.0,67100.0,41.8401,41.8741,41.8288,41.8345,67100.0
2007-11-06 15:35:00,74.0,74.04,73.97,74.01,71600.0,41.8345,41.8571,41.8175,41.8401,71600.0
2007-11-06 15:40:00,74.0,74.17,73.99,74.13,70800.0,41.8345,41.9306,41.8288,41.908,70800.0
2007-11-06 15:45:00,74.13,74.16,74.05,74.16,76700.0,41.908,41.9249,41.8628,41.9249,76700.0
2007-11-06 15:50:00,74.15,74.24,74.14,74.2,154100.0,41.9193,41.9702,41.9136,41.9476,154100.0
2007-11-06 15:55:00,74.19,74.24,74.12,74.21,208400.0,41.9419,41.9702,41.9023,41.9532,208400.0
2007-11-07 09:30:00,73.5,73.96,73.5,73.76,71200.0,41.5518,41.8119,41.5518,41.6988,71200.0
2007-11-07 09:35:00,73.76,73.77,73.52,73.6,36600.0,41.6988,41.7045,41.5631,41.6084,36600.0
2007-11-07 09:40:00,73.61,73.83,73.55,73.63,79100.0,41.614,41.7384,41.5801,41.6253,79100.0
2007-11-07 09:45:00,73.62,73.63,73.45,73.46,128300.0,41.6197,41.6253,41.5236,41.5292,128300.0
2007-11-07 09:50:00,73.45,73.55,73.45,73.47,46000.0,41.5236,41.5801,41.5236,41.5349,46000.0
2007-11-07 09:55:00,73.46,73.49,73.4,73.45,38200.0,41.5292,41.5462,41.4953,41.5236,38200.0
2007-11-07 10:00:00,73.46,73.5,73.38,73.45,41300.0,41.5292,41.5518,41.484,41.5236,41300.0
2007-11-07 10:05:00,73.44,73.48,73.25,73.28,61300.0,41.5179,41.5405,41.4105,41.4275,61300.0
2007-11-07 10:10:00,73.3,73.38,73.22,73.38,48100.0,41.4388,41.484,41.3935,41.484,48100.0
2007-11-07 10:15:00,73.39,73.51,73.34,73.5,66200.0,41.4896,41.5575,41.4614,41.5518,66200.0
2007-11-07 10:20:00,73.49,73.51,73.42,73.48,65800.0,41.5462,41.5575,41.5066,41.5405,65800.0
2007-11-07 10:25:00,73.49,73.5,73.28,73.38,53300.0,41.5462,41.5518,41.4275,41.484,53300.0
2007-11-07 10:30:00,73.39,73.41,73.2,73.2,72800.0,41.4896,41.5009,41.3822,41.3822,72800.0
2007-11-07 10:35:00,73.22,73.28,73.15,73.15,89400.0,41.3935,41.4275,41.354,41.354,89400.0
2007-11-07 10:40:00,73.21,73.21,73.05,73.05,44900.0,41.3879,41.3879,41.2974,41.2974,44900.0
2007-11-07 10:45:00,73.06,73.06,72.9,72.91,109400.0,41.3031,41.3031,41.2126,41.2183,109400.0
2007-11-07 10:50:00,72.91,73.18,72.85,73.06,46000.0,41.2183,41.3709,41.1844,41.3031,46000.0
2007-11-07 10:55:00,73.05,73.09,72.85,72.85,62700.0,41.2974,41.32,41.1844,41.1844,62700.0
2007-11-07 11:00:00,72.86,72.96,72.72,72.72,57500.0,41.19,41.2465,41.1109,41.1109,57500.0
2007-11-07 11:05:00,72.72,72.81,72.67,72.76,59700.0,41.1109,41.1617,41.0826,41.1335,59700.0
2007-11-07 11:10:00,72.77,73.08,72.77,72.93,102200.0,41.1391,41.3144,41.1391,41.2296,102200.0
2007-11-07 11:15:00,72.94,73.13,72.94,73.13,43500.0,41.2352,41.3427,41.2352,41.3427,43500.0
2007-11-07 11:20:00,73.13,73.13,72.89,72.93,27800.0,41.3427,41.3427,41.207,41.2296,27800.0
2007-11-07 11:25:00,72.92,72.92,72.75,72.8,27200.0,41.2239,41.2239,41.1278,41.1561,27200.0
2007-11-07 11:30:00,72.82,72.85,72.71,72.74,45100.0,41.1674,41.1844,41.1052,41.1222,45100.0
2007-11-07 11:35:00,72.73,73.4,72.63,72.7,48800.0,41.1165,41.4953,41.06,41.0996,48800.0
2007-11-07 11:40:00,72.69,72.81,72.66,72.76,19800.0,41.0939,41.1617,41.0769,41.1335,19800.0
2007-11-07 11:45:00,72.75,72.76,72.63,72.66,30400.0,41.1278,41.1335,41.06,41.0769,30400.0
2007-11-07 11:50:00,72.65,72.72,72.65,72.69,25800.0,41.0713,41.1109,41.0713,41.0939,25800.0
2007-11-07 11:55:00,72.67,72.92,72.67,72.89,57300.0,41.0826,41.2239,41.0826,41.207,57300.0
2007-11-07 12:00:00,72.89,72.9,72.64,72.67,54100.0,41.207,41.2126,41.0656,41.0826,54100.0
2007-11-07 12:05:00,72.67,72.72,72.61,72.69,40900.0,41.0826,41.1109,41.0487,41.0939,40900.0
2007-11-07 12:10:00,72.68,72.68,72.5,72.53,73500.0,41.0883,41.0883,40.9865,41.0035,73500.0
2007-11-07 12:15:00,72.53,72.57,72.5,72.5,66300.0,41.0035,41.0261,40.9865,40.9865,66300.0
2007-11-07 12:20:00,72.5,72.5,72.35,72.38,82100.0,40.9865,40.9865,40.9017,40.9187,82100.0
2007-11-07 12:25:00,72.38,72.44,72.35,72.38,51100.0,40.9187,40.9526,40.9017,40.9187,51100.0
2007-11-07 12:30:00,72.38,72.51,72.37,72.51,93200.0,40.9187,40.9921,40.913,40.9921,93200.0
2007-11-07 12:35:00,72.53,72.65,72.52,72.59,51100.0,41.0035,41.0713,40.9978,41.0374,51100.0
2007-11-07 12:40:00,72.59,72.59,72.38,72.42,36000.0,41.0374,41.0374,40.9187,40.9413,36000.0
2007-11-07 12:45:00,72.4,72.45,72.2,72.23,90700.0,40.93,40.9582,40.8169,40.8339,90700.0
2007-11-07 12:50:00,72.23,72.32,72.2,72.25,160100.0,40.8339,40.8847,40.8169,40.8452,160100.0
2007-11-07 12:55:00,72.25,72.28,72.02,72.04,64100.0,40.8452,40.8621,40.7151,40.7264,64100.0
2007-11-07 13:00:00,72.04,72.18,72.03,72.15,60000.0,40.7264,40.8056,40.7208,40.7886,60000.0
2007-11-07 13:05:00,72.15,72.3,72.12,72.17,48300.0,40.7886,40.8734,40.7717,40.7999,48300.0
2007-11-07 13:10:00,72.14,72.21,72.07,72.12,54100.0,40.783,40.8225,40.7434,40.7717,54100.0
2007-11-07 13:15:00,72.12,72.15,71.75,71.85,123800.0,40.7717,40.7886,40.5625,40.619,123800.0
2007-11-07 13:20:00,71.84,72.22,71.84,72.02,65700.0,40.6134,40.8282,40.6134,40.7151,65700.0
2007-11-07 13:25:00,72.03,72.12,72.0,72.05,56700.0,40.7208,40.7717,40.7038,40.7321,56700.0
2007-11-07 13:30:00,72.06,72.29,72.03,72.29,43400.0,40.7377,40.8678,40.7208,40.8678,43400.0
2007-11-07 13:35:00,72.3,72.44,72.28,72.31,36300.0,40.8734,40.9526,40.8621,40.8791,36300.0
2007-11-07 13:40:00,72.31,72.49,72.25,72.39,46400.0,40.8791,40.9808,40.8452,40.9243,46400.0
2007-11-07 13:45:00,72.39,72.53,72.3,72.49,41400.0,40.9243,41.0035,40.8734,40.9808,41400.0
2007-11-07 13:50:00,72.51,72.6,72.37,72.38,85200.0,40.9921,41.043,40.913,40.9187,85200.0
2007-11-07 13:55:00,72.38,72.47,72.22,72.41,62800.0,40.9187,40.9695,40.8282,40.9356,62800.0
2007-11-07 14:00:00,72.4,72.52,72.34,72.45,52800.0,40.93,40.9978,40.896,40.9582,52800.0
2007-11-07 14:05:00,72.43,72.67,72.39,72.59,51700.0,40.9469,41.0826,40.9243,41.0374,51700.0
2007-11-07 14:10:00,72.59,72.65,72.46,72.64,37000.0,41.0374,41.0713,40.9639,41.0656,37000.0
2007-11-07 14:15:00,72.65,72.77,72.59,72.68,24100.0,41.0713,41.1391,41.0374,41.0883,24100.0
2007-11-07 14:20:00,72.69,72.69,72.59,72.69,28400.0,41.0939,41.0939,41.0374,41.0939,28400.0
2007-11-07 14:25:00,72.67,72.96,72.63,72.77,39400.0,41.0826,41.2465,41.06,41.1391,39400.0
2007-11-07 14:30:00,72.75,72.87,72.73,72.75,24600.0,41.1278,41.1957,41.1165,41.1278,24600.0
2007-11-07 14:35:00,72.78,72.81,72.65,72.72,26100.0,41.1448,41.1617,41.0713,41.1109,26100.0
2007-11-07 14:40:00,72.69,72.97,72.66,72.88,40200.0,41.0939,41.2522,41.0769,41.2013,40200.0
2007-11-07 14:45:00,72.87,72.89,72.63,72.74,53200.0,41.1957,41.207,41.06,41.1222,53200.0
2007-11-07 14:50:00,72.74,72.81,72.36,72.41,44500.0,41.1222,41.1617,40.9073,40.9356,44500.0
2007-11-07 14:55:00,72.41,72.46,72.22,72.45,41500.0,40.9356,40.9639,40.8282,40.9582,41500.0
2007-11-07 15:00:00,72.43,72.58,72.34,72.36,32900.0,40.9469,41.0317,40.896,40.9073,32900.0
2007-11-07 15:05:00,72.36,72.63,72.36,72.61,60200.0,40.9073,41.06,40.9073,41.0487,60200.0
2007-11-07 15:10:00,72.6,72.71,72.44,72.56,61200.0,41.043,41.1052,40.9526,41.0204,61200.0
2007-11-07 15:15:00,72.56,72.59,72.42,72.45,43400.0,41.0204,41.0374,40.9413,40.9582,43400.0
2007-11-07 15:20:00,72.45,72.6,72.41,72.41,50100.0,40.9582,41.043,40.9356,40.9356,50100.0
2007-11-07 15:25:00,72.43,72.43,72.0,72.02,116400.0,40.9469,40.9469,40.7038,40.7151,116400.0
2007-11-07 15:30:00,72.03,72.19,71.99,71.99,75100.0,40.7208,40.8112,40.6982,40.6982,75100.0
2007-11-07 15:35:00,71.98,72.06,71.8,71.86,137000.0,40.6925,40.7377,40.5908,40.6247,137000.0
2007-11-07 15:40:00,71.87,72.23,71.87,72.2,112000.0,40.6303,40.8339,40.6303,40.8169,112000.0
2007-11-07 15:45:00,72.2,72.33,72.09,72.1,193200.0,40.8169,40.8904,40.7547,40.7604,193200.0
2007-11-07 15:50:00,72.1,72.1,71.77,71.79,205300.0,40.7604,40.7604,40.5738,40.5851,205300.0
2007-11-07 15:55:00,71.85,71.86,71.63,71.63,256200.0,40.619,40.6247,40.4947,40.4947,256200.0
2007-11-08 09:30:00,71.75,71.8,71.6,71.65,52400.0,40.5625,40.5908,40.4777,40.506,52400.0
2007-11-08 09:35:00,71.65,71.95,71.65,71.68,68900.0,40.506,40.6756,40.506,40.5229,68900.0
2007-11-08 09:40:00,71.68,71.69,71.15,71.22,84700.0,40.5229,40.5286,40.2233,40.2629,84700.0
2007-11-08 09:45:00,71.18,71.29,71.05,71.11,61000.0,40.2403,40.3024,40.1668,40.2007,61000.0
2007-11-08 09:50:00,71.09,71.26,71.08,71.23,88800.0,40.1894,40.2855,40.1837,40.2685,88800.0
2007-11-08 09:55:00,71.22,71.24,71.13,71.2,60700.0,40.2629,40.2742,40.212,40.2516,60700.0
2007-11-08 10:00:00,71.23,71.42,71.1,71.18,71600.0,40.2685,40.3759,40.195,40.2403,71600.0
2007-11-08 10:05:00,71.18,71.6,71.13,71.57,87800.0,40.2403,40.4777,40.212,40.4607,87800.0
2007-11-08 10:10:00,71.58,71.61,71.42,71.53,43900.0,40.4664,40.4833,40.3759,40.4381,43900.0
2007-11-08 10:15:00,71.56,71.84,71.48,71.84,99200.0,40.4551,40.6134,40.4099,40.6134,99200.0
2007-11-08 10:20:00,71.84,72.07,71.79,71.85,88000.0,40.6134,40.7434,40.5851,40.619,88000.0
2007-11-08 10:25:00,71.86,71.91,71.67,71.74,43800.0,40.6247,40.6529,40.5173,40.5568,43800.0
2007-11-08 10:30:00,71.74,71.74,71.49,71.59,32600.0,40.5568,40.5568,40.4155,40.472,32600.0
2007-11-08 10:35:00,71.58,71.62,71.43,71.48,53100.0,40.4664,40.489,40.3816,40.4099,53100.0
2007-11-08 10:40:00,71.47,71.64,71.44,71.49,36600.0,40.4042,40.5003,40.3872,40.4155,36600.0
2007-11-08 10:45:00,71.46,71.48,71.29,71.48,74000.0,40.3986,40.4099,40.3024,40.4099,74000.0
2007-11-08 10:50:00,71.46,71.68,71.45,71.58,65900.0,40.3986,40.5229,40.3929,40.4664,65900.0
2007-11-08 10:55:00,71.59,71.73,71.57,71.68,49800.0,40.472,40.5512,40.4607,40.5229,49800.0
2007-11-08 11:00:00,71.71,71.79,71.63,71.63,30500.0,40.5399,40.5851,40.4947,40.4947,30500.0
2007-11-08 11:05:00,71.64,71.67,71.57,71.61,41800.0,40.5003,40.5173,40.4607,40.4833,41800.0
2007-11-08 11:10:00,71.61,71.71,71.6,71.66,25700.0,40.4833,40.5399,40.4777,40.5116,25700.0
2007-11-08 11:15:00,71.66,71.78,71.56,71.59,236400.0,40.5116,40.5795,40.4551,40.472,236400.0
2007-11-08 11:20:00,71.59,71.67,71.52,71.63,54300.0,40.472,40.5173,40.4325,40.4947,54300.0
2007-11-08 11:25:00,71.65,71.67,71.59,71.66,26100.0,40.506,40.5173,40.472,40.5116,26100.0
2007-11-08 11:30:00,71.66,71.72,71.56,71.56,26600.0,40.5116,40.5455,40.4551,40.4551,26600.0
2007-11-08 11:35:00,71.56,71.7,71.56,71.65,34400.0,40.4551,40.5342,40.4551,40.506,34400.0
2007-11-08 11:40:00,71.66,71.75,71.6,71.75,44000.0,40.5116,40.5625,40.4777,40.5625,44000.0
2007-11-08 11:45:00,71.72,71.8,71.54,71.54,44900.0,40.5455,40.5908,40.4438,40.4438,44900.0
2007-11-08 11:50:00,71.57,71.71,71.56,71.65,40900.0,40.4607,40.5399,40.4551,40.506,40900.0
2007-11-08 11:55:00,71.66,71.8,71.66,71.74,48200.0,40.5116,40.5908,40.5116,40.5568,48200.0
2007-11-08 12:00:00,71.73,71.83,71.65,71.75,58100.0,40.5512,40.6077,40.506,40.5625,58100.0
2007-11-08 12:05:00,71.74,71.75,71.43,71.48,67200.0,40.5568,40.5625,40.3816,40.4099,67200.0
2007-11-08 12:10:00,71.47,71.66,71.45,71.65,72100.0,40.4042,40.5116,40.3929,40.506,72100.0
2007-11-08 12:15:00,71.65,71.66,71.4,71.5,59400.0,40.506,40.5116,40.3646,40.4212,59400.0
2007-11-08 12:20:00,71.48,71.67,71.35,71.62,153400.0,40.4099,40.5173,40.3364,40.489,153400.0
2007-11-08 12:25:00,71.62,71.84,71.6,71.8,48600.0,40.489,40.6134,40.4777,40.5908,48600.0
2007-11-08 12:30:00,71.81,71.88,71.76,71.83,38400.0,40.5964,40.636,40.5681,40.6077,38400.0
2007-11-08 12:35:00,71.83,71.89,71.49,71.67,64400.0,40.6077,40.6416,40.4155,40.5173,64400.0
2007-11-08 12:40:00,71.68,71.71,71.53,71.7,51100.0,40.5229,40.5399,40.4381,40.5342,51100.0
2007-11-08 12:45:00,71.67,71.8,71.53,71.68,57500.0,40.5173,40.5908,40.4381,40.5229,57500.0
2007-11-08 12:50:00,71.68,71.76,71.51,71.73,104300.0,40.5229,40.5681,40.4268,40.5512,104300.0
2007-11-08 12:55:00,71.73,71.81,71.64,71.64,73600.0,40.5512,40.5964,40.5003,40.5003,73600.0
2007-11-08 13:00:00,71.67,71.73,71.5,71.61,53300.0,40.5173,40.5512,40.4212,40.4833,53300.0
2007-11-08 13:05:00,71.63,71.64,71.31,71.39,80700.0,40.4947,40.5003,40.3138,40.359,80700.0
2007-11-08 13:10:00,71.41,71.75,71.38,71.59,86500.0,40.3703,40.5625,40.3533,40.472,86500.0
2007-11-08 13:15:00,71.58,71.71,71.5,71.65,139700.0,40.4664,40.5399,40.4212,40.506,139700.0
2007-11-08 13:20:00,71.65,71.75,71.53,71.55,92300.0,40.506,40.5625,40.4381,40.4494,92300.0
2007-11-08 13:25:00,71.55,71.75,71.42,71.61,61200.0,40.4494,40.5625,40.3759,40.4833,61200.0
2007-11-08 13:30:00,71.6,71.71,71.5,71.51,108300.0,40.4777,40.5399,40.4212,40.4268,108300.0
2007-11-08 13:35:00,71.52,71.58,71.39,71.48,69200.0,40.4325,40.4664,40.359,40.4099,69200.0
2007-11-08 13:40:00,71.51,71.62,71.29,71.51,60300.0,40.4268,40.489,40.3024,40.4268,60300.0
2007-11-08 13:45:00,71.56,71.58,71.42,71.45,39800.0,40.4551,40.4664,40.3759,40.3929,39800.0
2007-11-08 13:50:00,71.45,71.52,71.4,71.46,42600.0,40.3929,40.4325,40.3646,40.3986,42600.0
2007-11-08 13:55:00,71.44,71.62,71.39,71.61,49400.0,40.3872,40.489,40.359,40.4833,49400.0
2007-11-08 14:00:00,71.61,71.63,71.39,71.48,42900.0,40.4833,40.4947,40.359,40.4099,42900.0
2007-11-08 14:05:00,71.48,71.5,71.28,71.31,40100.0,40.4099,40.4212,40.2968,40.3138,40100.0
2007-11-08 14:10:00,71.32,71.35,71.22,71.24,40500.0,40.3194,40.3364,40.2629,40.2742,40500.0
2007-11-08 14:15:00,71.24,71.28,71.15,71.15,62500.0,40.2742,40.2968,40.2233,40.2233,62500.0
2007-11-08 14:20:00,71.15,71.26,71.1,71.25,71400.0,40.2233,40.2855,40.195,40.2798,71400.0
2007-11-08 14:25:00,71.24,71.34,71.14,71.18,39500.0,40.2742,40.3307,40.2176,40.2403,39500.0
2007-11-08 14:30:00,71.16,71.41,71.14,71.36,70600.0,40.229,40.3703,40.2176,40.342,70600.0
2007-11-08 14:35:00,71.33,71.34,71.1,71.11,82600.0,40.3251,40.3307,40.195,40.2007,82600.0
2007-11-08 14:40:00,71.13,71.25,71.11,71.22,40800.0,40.212,40.2798,40.2007,40.2629,40800.0
2007-11-08 14:45:00,71.22,71.39,71.15,71.3,46600.0,40.2629,40.359,40.2233,40.3081,46600.0
2007-11-08 14:50:00,71.32,71.34,71.1,71.14,82200.0,40.3194,40.3307,40.195,40.2176,82200.0
2007-11-08 14:55:00,71.14,71.49,71.1,71.44,79100.0,40.2176,40.4155,40.195,40.3872,79100.0
2007-11-08 15:00:00,71.45,71.6,71.37,71.44,136500.0,40.3929,40.4777,40.3477,40.3872,136500.0
2007-11-08 15:05:00,71.44,71.63,71.42,71.49,93300.0,40.3872,40.4947,40.3759,40.4155,93300.0
2007-11-08 15:10:00,71.49,71.5,71.31,71.41,97200.0,40.4155,40.4212,40.3138,40.3703,97200.0
2007-11-08 15:15:00,71.41,71.61,71.38,71.61,92500.0,40.3703,40.4833,40.3533,40.4833,92500.0
2007-11-08 15:20:00,71.6,71.92,71.6,71.87,97000.0,40.4777,40.6586,40.4777,40.6303,97000.0
2007-11-08 15:25:00,71.86,71.99,71.81,71.97,178300.0,40.6247,40.6982,40.5964,40.6869,178300.0
2007-11-08 15:30:00,71.97,72.05,71.82,71.92,97500.0,40.6869,40.7321,40.6021,40.6586,97500.0
2007-11-08 15:35:00,71.9,71.92,71.75,71.89,68500.0,40.6473,40.6586,40.5625,40.6416,68500.0
2007-11-08 15:40:00,71.9,72.45,71.9,72.35,130600.0,40.6473,40.9582,40.6473,40.9017,130600.0
2007-11-08 15:45:00,72.35,72.37,72.2,72.27,186500.0,40.9017,40.913,40.8169,40.8565,186500.0
2007-11-08 15:50:00,72.27,72.37,72.12,72.22,151800.0,40.8565,40.913,40.7717,40.8282,151800.0
2007-11-08 15:55:00,72.23,72.25,71.91,72.01,284200.0,40.8339,40.8452,40.6529,40.7095,284200.0
2007-11-09 09:30:00,71.25,71.38,70.95,71.32,96100.0,40.2798,40.3533,40.1102,40.3194,96100.0
2007-11-09 09:35:00,71.29,71.46,70.9,71.07,98500.0,40.3024,40.3986,40.082,40.1781,98500.0
2007-11-09 09:40:00,71.17,71.17,70.99,71.03,55500.0,40.2346,40.2346,40.1328,40.1555,55500.0
2007-11-09 09:45:00,71.04,71.46,70.96,71.45,63400.0,40.1611,40.3986,40.1159,40.3929,63400.0
2007-11-09 09:50:00,71.44,71.46,71.17,71.2,45300.0,40.3872,40.3986,40.2346,40.2516,45300.0
2007-11-09 09:55:00,71.16,71.35,71.07,71.18,27700.0,40.229,40.3364,40.1781,40.2403,27700.0
2007-11-09 10:00:00,71.14,71.48,70.97,71.46,97300.0,40.2176,40.4099,40.1215,40.3986,97300.0
2007-11-09 10:05:00,71.48,71.74,71.47,71.7,56000.0,40.4099,40.5568,40.4042,40.5342,56000.0
2007-11-09 10:10:00,71.7,71.89,71.57,71.62,133800.0,40.5342,40.6416,40.4607,40.489,133800.0
2007-11-09 10:15:00,71.62,71.92,71.62,71.92,85000.0,40.489,40.6586,40.489,40.6586,85000.0
2007-11-09 10:20:00,71.91,71.91,71.61,71.68,87300.0,40.6529,40.6529,40.4833,40.5229,87300.0
2007-11-09 10:25:00,71.68,71.84,71.55,71.75,70200.0,40.5229,40.6134,40.4494,40.5625,70200.0
2007-11-09 10:30:00,71.76,71.8,71.69,71.74,58400.0,40.5681,40.5908,40.5286,40.5568,58400.0
2007-11-09 10:35:00,71.7,71.79,71.58,71.68,46500.0,40.5342,40.5851,40.4664,40.5229,46500.0
2007-11-09 10:40:00,71.67,71.7,71.33,71.35,25000.0,40.5173,40.5342,40.3251,40.3364,25000.0
2007-11-09 10:45:00,71.36,71.38,71.21,71.28,58700.0,40.342,40.3533,40.2572,40.2968,58700.0
2007-11-09 10:50:00,71.27,71.49,71.24,71.36,39400.0,40.2911,40.4155,40.2742,40.342,39400.0
2007-11-09 10:55:00,71.36,71.45,71.22,71.45,37000.0,40.342,40.3929,40.2629,40.3929,37000.0
2007-11-09 11:00:00,71.45,71.53,71.2,71.31,39400.0,40.3929,40.4381,40.2516,40.3138,39400.0
2007-11-09 11:05:00,71.33,71.44,71.11,71.17,34200.0,40.3251,40.3872,40.2007,40.2346,34200.0
2007-11-09 11:10:00,71.17,71.33,71.09,71.33,40900.0,40.2346,40.3251,40.1894,40.3251,40900.0
2007-11-09 11:15:00,71.33,71.54,71.32,71.48,25200.0,40.3251,40.4438,40.3194,40.4099,25200.0
2007-11-09 11:20:00,71.49,71.75,71.45,71.71,37000.0,40.4155,40.5625,40.3929,40.5399,37000.0
2007-11-09 11:25:00,71.71,71.89,71.63,71.64,39800.0,40.5399,40.6416,40.4947,40.5003,39800.0
2007-11-09 11:30:00,71.65,71.83,71.49,71.49,51500.0,40.506,40.6077,40.4155,40.4155,51500.0
2007-11-09 11:35:00,71.49,71.5,71.24,71.24,56400.0,40.4155,40.4212,40.2742,40.2742,56400.0
2007-11-09 11:40:00,71.27,71.34,71.17,71.3,51300.0,40.2911,40.3307,40.2346,40.3081,51300.0
2007-11-09 11:45:00,71.27,71.59,71.25,71.41,40400.0,40.2911,40.472,40.2798,40.3703,40400.0
2007-11-09 11:50:00,71.39,71.39,71.2,71.32,16800.0,40.359,40.359,40.2516,40.3194,16800.0
2007-11-09 11:55:00,71.33,71.38,71.22,71.35,18800.0,40.3251,40.3533,40.2629,40.3364,18800.0
2007-11-09 12:00:00,71.35,71.35,71.01,71.1,44300.0,40.3364,40.3364,40.1442,40.195,44300.0
2007-11-09 12:05:00,71.1,71.1,70.97,71.1,35100.0,40.195,40.195,40.1215,40.195,35100.0
2007-11-09 12:10:00,71.11,71.23,71.03,71.03,57300.0,40.2007,40.2685,40.1555,40.1555,57300.0
2007-11-09 12:15:00,71.04,71.07,70.95,71.07,30300.0,40.1611,40.1781,40.1102,40.1781,30300.0
2007-11-09 12:20:00,71.05,71.21,71.05,71.11,18100.0,40.1668,40.2572,40.1668,40.2007,18100.0
2007-11-09 12:25:00,71.12,71.24,71.08,71.23,14300.0,40.2063,40.2742,40.1837,40.2685,14300.0
2007-11-09 12:30:00,71.19,71.39,71.18,71.27,40800.0,40.2459,40.359,40.2403,40.2911,40800.0
2007-11-09 12:35:00,71.28,71.59,71.26,71.45,52100.0,40.2968,40.472,40.2855,40.3929,52100.0
2007-11-09 12:40:00,71.46,71.6,71.22,71.22,40700.0,40.3986,40.4777,40.2629,40.2629,40700.0
2007-11-09 12:45:00,71.22,71.45,71.19,71.2,64000.0,40.2629,40.3929,40.2459,40.2516,64000.0
2007-11-09 12:50:00,71.18,71.22,71.08,71.14,34200.0,40.2403,40.2629,40.1837,40.2176,34200.0
2007-11-09 12:55:00,71.14,71.26,71.1,71.26,42000.0,40.2176,40.2855,40.195,40.2855,42000.0
2007-11-09 13:00:00,71.26,71.36,71.15,71.35,33700.0,40.2855,40.342,40.2233,40.3364,33700.0
2007-11-09 13:05:00,71.37,71.38,71.07,71.21,26200.0,40.3477,40.3533,40.1781,40.2572,26200.0
2007-11-09 13:10:00,71.21,71.34,71.15,71.3,18200.0,40.2572,40.3307,40.2233,40.3081,18200.0
2007-11-09 13:15:00,71.33,71.5,71.33,71.5,38500.0,40.3251,40.4212,40.3251,40.4212,38500.0
2007-11-09 13:20:00,71.51,71.61,71.36,71.51,21000.0,40.4268,40.4833,40.342,40.4268,21000.0
2007-11-09 13:25:00,71.49,71.54,71.3,71.33,22200.0,40.4155,40.4438,40.3081,40.3251,22200.0
2007-11-09 13:30:00,71.34,71.39,71.19,71.25,19900.0,40.3307,40.359,40.2459,40.2798,19900.0
2007-11-09 13:35:00,71.24,71.25,71.1,71.16,29600.0,40.2742,40.2798,40.195,40.229,29600.0
2007-11-09 13:40:00,71.14,71.23,71.11,71.14,25900.0,40.2176,40.2685,40.2007,40.2176,25900.0
2007-11-09 13:45:00,71.14,71.32,71.12,71.25,37500.0,40.2176,40.3194,40.2063,40.2798,37500.0
2007-11-09 13:50:00,71.23,71.28,71.22,71.22,18600.0,40.2685,40.2968,40.2629,40.2629,18600.0
2007-11-09 13:55:00,71.24,71.25,71.11,71.13,18800.0,40.2742,40.2798,40.2007,40.212,18800.0
2007-11-09 14:00:00,71.13,71.34,71.0,71.34,55300.0,40.212,40.3307,40.1385,40.3307,55300.0
2007-11-09 14:05:00,71.35,71.5,71.24,71.27,39600.0,40.3364,40.4212,40.2742,40.2911,39600.0
2007-11-09 14:10:00,71.27,71.46,71.18,71.33,41600.0,40.2911,40.3986,40.2403,40.3251,41600.0
2007-11-09 14:15:00,71.31,71.44,71.24,71.4,38100.0,40.3138,40.3872,40.2742,40.3646,38100.0
2007-11-09 14:20:00,71.4,71.55,71.15,71.53,87200.0,40.3646,40.4494,40.2233,40.4381,87200.0
2007-11-09 14:25:00,71.51,71.6,71.46,71.46,58100.0,40.4268,40.4777,40.3986,40.3986,58100.0
2007-11-09 14:30:00,71.45,71.55,71.33,71.35,55100.0,40.3929,40.4494,40.3251,40.3364,55100.0
2007-11-09 14:35:00,71.36,71.41,71.25,71.39,36900.0,40.342,40.3703,40.2798,40.359,36900.0
2007-11-09 14:40:00,71.39,71.63,71.36,71.53,54000.0,40.359,40.4947,40.342,40.4381,54000.0
2007-11-09 14:45:00,71.54,71.59,71.45,71.54,52500.0,40.4438,40.472,40.3929,40.4438,52500.0
2007-11-09 14:50:00,71.54,71.55,71.3,71.33,66200.0,40.4438,40.4494,40.3081,40.3251,66200.0
2007-11-09 14:55:00,71.33,71.4,71.25,71.27,60100.0,40.3251,40.3646,40.2798,40.2911,60100.0
2007-11-09 15:00:00,71.27,71.44,71.25,71.29,63100.0,40.2911,40.3872,40.2798,40.3024,63100.0
2007-11-09 15:05:00,71.29,71.34,71.2,71.24,61500.0,40.3024,40.3307,40.2516,40.2742,61500.0
2007-11-09 15:10:00,71.24,71.27,71.2,71.24,79800.0,40.2742,40.2911,40.2516,40.2742,79800.0
2007-11-09 15:15:00,71.23,71.37,71.2,71.27,45200.0,40.2685,40.3477,40.2516,40.2911,45200.0
2007-11-09 15:20:00,71.28,71.38,71.2,71.38,53600.0,40.2968,40.3533,40.2516,40.3533,53600.0
2007-11-09 15:25:00,71.35,71.36,71.2,71.26,74800.0,40.3364,40.342,40.2516,40.2855,74800.0
2007-11-09 15:30:00,71.26,71.29,71.1,71.11,53200.0,40.2855,40.3024,40.195,40.2007,53200.0
2007-11-09 15:35:00,71.11,71.12,70.98,71.04,98100.0,40.2007,40.2063,40.1272,40.1611,98100.0
2007-11-09 15:40:00,71.04,71.17,70.89,71.01,158100.0,40.1611,40.2346,40.0763,40.1442,158100.0
2007-11-09 15:45:00,71.01,71.1,70.9,70.96,147000.0,40.1442,40.195,40.082,40.1159,147000.0
2007-11-09 15:50:00,70.95,71.0,70.71,70.72,202200.0,40.1102,40.1385,39.9746,39.9802,202200.0
2007-11-09 15:55:00,70.73,70.93,70.63,70.66,307200.0,39.9859,40.0989,39.9293,39.9463,307200.0
2007-11-12 09:30:00,71.14,71.35,70.9,71.06,51200.0,40.2176,40.3364,40.082,40.1724,51200.0
2007-11-12 09:35:00,71.08,71.76,71.05,71.61,121000.0,40.1837,40.5681,40.1668,40.4833,121000.0
2007-11-12 09:40:00,71.62,71.91,71.56,71.91,93300.0,40.489,40.6529,40.4551,40.6529,93300.0
2007-11-12 09:45:00,71.92,72.12,71.87,71.99,68100.0,40.6586,40.7717,40.6303,40.6982,68100.0
2007-11-12 09:50:00,71.97,72.05,71.91,72.0,48000.0,40.6869,40.7321,40.6529,40.7038,48000.0
2007-11-12 09:55:00,72.0,72.2,72.0,72.15,92800.0,40.7038,40.8169,40.7038,40.7886,92800.0
2007-11-12 10:00:00,72.13,72.14,71.8,71.86,55300.0,40.7773,40.783,40.5908,40.6247,55300.0
2007-11-12 10:05:00,71.87,72.0,71.77,71.8,39200.0,40.6303,40.7038,40.5738,40.5908,39200.0
2007-11-12 10:10:00,71.79,72.0,71.65,71.66,47300.0,40.5851,40.7038,40.506,40.5116,47300.0
2007-11-12 10:15:00,71.65,72.07,71.65,72.05,31400.0,40.506,40.7434,40.506,40.7321,31400.0
2007-11-12 10:20:00,72.06,72.18,72.0,72.18,36300.0,40.7377,40.8056,40.7038,40.8056,36300.0
2007-11-12 10:25:00,72.17,72.22,72.1,72.12,76700.0,40.7999,40.8282,40.7604,40.7717,76700.0
2007-11-12 10:30:00,72.1,72.16,72.06,72.11,52800.0,40.7604,40.7943,40.7377,40.766,52800.0
2007-11-12 10:35:00,72.1,72.16,72.0,72.16,29700.0,40.7604,40.7943,40.7038,40.7943,29700.0
2007-11-12 10:40:00,72.16,72.37,72.16,72.37,60400.0,40.7943,40.913,40.7943,40.913,60400.0
2007-11-12 10:45:00,72.34,72.43,72.32,72.34,50900.0,40.896,40.9469,40.8847,40.896,50900.0
2007-11-12 10:50:00,72.33,72.43,72.33,72.39,33200.0,40.8904,40.9469,40.8904,40.9243,33200.0
2007-11-12 10:55:00,72.39,72.56,72.39,72.53,60100.0,40.9243,41.0204,40.9243,41.0035,60100.0
2007-11-12 11:00:00,72.53,72.59,72.46,72.55,58100.0,41.0035,41.0374,40.9639,41.0148,58100.0
2007-11-12 11:05:00,72.53,72.65,72.5,72.65,43200.0,41.0035,41.0713,40.9865,41.0713,43200.0
2007-11-12 11:10:00,72.65,72.71,72.59,72.67,32800.0,41.0713,41.1052,41.0374,41.0826,32800.0
2007-11-12 11:15:00,72.65,72.7,72.55,72.55,29200.0,41.0713,41.0996,41.0148,41.0148,29200.0
2007-11-12 11:20:00,72.51,72.57,72.5,72.5,30100.0,40.9921,41.0261,40.9865,40.9865,30100.0
2007-11-12 11:25:00,72.49,72.63,72.49,72.62,45000.0,40.9808,41.06,40.9808,41.0543,45000.0
2007-11-12 11:30:00,72.64,72.64,72.4,72.46,43100.0,41.0656,41.0656,40.93,40.9639,43100.0
2007-11-12 11:35:00,72.47,72.49,72.37,72.45,35600.0,40.9695,40.9808,40.913,40.9582,35600.0
2007-11-12 11:40:00,72.48,72.51,72.4,72.44,21900.0,40.9752,40.9921,40.93,40.9526,21900.0
2007-11-12 11:45:00,72.43,72.46,72.36,72.37,20000.0,40.9469,40.9639,40.9073,40.913,20000.0
2007-11-12 11:50:00,72.38,72.4,72.3,72.32,32700.0,40.9187,40.93,40.8734,40.8847,32700.0
2007-11-12 11:55:00,72.3,72.41,72.3,72.38,35300.0,40.8734,40.9356,40.8734,40.9187,35300.0
2007-11-12 12:00:00,72.39,72.46,72.34,72.41,26300.0,40.9243,40.9639,40.896,40.9356,26300.0
2007-11-12 12:05:00,72.41,72.5,72.37,72.4,26400.0,40.9356,40.9865,40.913,40.93,26400.0
2007-11-12 12:10:00,72.38,72.43,72.32,72.4,20300.0,40.9187,40.9469,40.8847,40.93,20300.0
2007-11-12 12:15:00,72.4,72.5,72.32,72.46,24000.0,40.93,40.9865,40.8847,40.9639,24000.0
2007-11-12 12:20:00,72.47,72.7,72.47,72.66,41800.0,40.9695,41.0996,40.9695,41.0769,41800.0
2007-11-12 12:25:00,72.65,72.65,72.54,72.59,17600.0,41.0713,41.0713,41.0091,41.0374,17600.0
2007-11-12 12:30:00,72.61,72.7,72.59,72.69,23800.0,41.0487,41.0996,41.0374,41.0939,23800.0
2007-11-12 12:35:00,72.69,72.78,72.37,72.68,68900.0,41.0939,41.1448,40.913,41.0883,68900.0
2007-11-12 12:40:00,72.68,72.72,72.65,72.7,19000.0,41.0883,41.1109,41.0713,41.0996,19000.0
2007-11-12 12:45:00,72.7,72.74,72.64,72.66,22700.0,41.0996,41.1222,41.0656,41.0769,22700.0
2007-11-12 12:50:00,72.66,72.68,72.57,72.68,25500.0,41.0769,41.0883,41.0261,41.0883,25500.0
2007-11-12 12:55:00,72.68,72.72,72.61,72.63,35800.0,41.0883,41.1109,41.0487,41.06,35800.0
2007-11-12 13:00:00,72.64,72.64,72.48,72.58,46500.0,41.0656,41.0656,40.9752,41.0317,46500.0
2007-11-12 13:05:00,72.58,72.61,72.53,72.59,73600.0,41.0317,41.0487,41.0035,41.0374,73600.0
2007-11-12 13:10:00,72.59,72.67,72.57,72.61,73100.0,41.0374,41.0826,41.0261,41.0487,73100.0
2007-11-12 13:15:00,72.64,72.64,72.55,72.61,31100.0,41.0656,41.0656,41.0148,41.0487,31100.0
2007-11-12 13:20:00,72.63,72.84,72.55,72.84,84300.0,41.06,41.1787,41.0148,41.1787,84300.0
2007-11-12 13:25:00,72.85,72.92,72.8,72.92,42900.0,41.1844,41.2239,41.1561,41.2239,42900.0
2007-11-12 13:30:00,72.91,72.97,72.86,72.95,36300.0,41.2183,41.2522,41.19,41.2409,36300.0
2007-11-12 13:35:00,72.93,72.94,72.51,72.53,51900.0,41.2296,41.2352,40.9921,41.0035,51900.0
2007-11-12 13:40:00,72.52,72.58,72.4,72.54,61800.0,40.9978,41.0317,40.93,41.0091,61800.0
2007-11-12 13:45:00,72.56,72.76,72.48,72.76,82700.0,41.0204,41.1335,40.9752,41.1335,82700.0
2007-11-12 13:50:00,72.75,72.76,72.55,72.6,66800.0,41.1278,41.1335,41.0148,41.043,66800.0
2007-11-12 13:55:00,72.59,72.7,72.58,72.64,73300.0,41.0374,41.0996,41.0317,41.0656,73300.0
2007-11-12 14:00:00,72.62,72.87,72.58,72.86,77800.0,41.0543,41.1957,41.0317,41.19,77800.0
2007-11-12 14:05:00,72.87,72.93,72.72,72.91,73700.0,41.1957,41.2296,41.1109,41.2183,73700.0
2007-11-12 14:10:00,72.91,73.13,72.88,73.09,118100.0,41.2183,41.3427,41.2013,41.32,118100.0
2007-11-12 14:15:00,73.09,73.17,73.05,73.13,99900.0,41.32,41.3653,41.2974,41.3427,99900.0
2007-11-12 14:20:00,73.11,73.3,73.09,73.21,65300.0,41.3313,41.4388,41.32,41.3879,65300.0
2007-11-12 14:25:00,73.23,73.26,72.99,73.2,84600.0,41.3992,41.4161,41.2635,41.3822,84600.0
2007-11-12 14:30:00,73.2,73.44,73.19,73.39,63700.0,41.3822,41.5179,41.3766,41.4896,63700.0
2007-11-12 14:35:00,73.39,73.52,73.37,73.47,67800.0,41.4896,41.5631,41.4783,41.5349,67800.0
2007-11-12 14:40:00,73.51,73.67,73.3,73.34,132400.0,41.5575,41.6479,41.4388,41.4614,132400.0
2007-11-12 14:45:00,73.34,73.56,73.31,73.45,38400.0,41.4614,41.5857,41.4444,41.5236,38400.0
2007-11-12 14:50:00,73.45,73.51,73.36,73.44,37100.0,41.5236,41.5575,41.4727,41.5179,37100.0
2007-11-12 14:55:00,73.43,73.52,73.38,73.4,49700.0,41.5123,41.5631,41.484,41.4953,49700.0
2007-11-12 15:00:00,73.4,73.4,73.06,73.09,81100.0,41.4953,41.4953,41.3031,41.32,81100.0
2007-11-12 15:05:00,73.09,73.22,72.94,73.17,86300.0,41.32,41.3935,41.2352,41.3653,86300.0
2007-11-12 15:10:00,73.18,73.26,73.13,73.2,66100.0,41.3709,41.4161,41.3427,41.3822,66100.0
2007-11-12 15:15:00,73.2,73.26,73.09,73.19,82400.0,41.3822,41.4161,41.32,41.3766,82400.0
2007-11-12 15:20:00,73.21,73.29,73.14,73.23,58300.0,41.3879,41.4331,41.3483,41.3992,58300.0
2007-11-12 15:25:00,73.22,73.27,73.08,73.1,81700.0,41.3935,41.4218,41.3144,41.3257,81700.0
2007-11-12 15:30:00,73.09,73.29,73.07,73.27,89400.0,41.32,41.4331,41.3087,41.4218,89400.0
2007-11-12 15:35:00,73.25,73.28,73.17,73.25,113400.0,41.4105,41.4275,41.3653,41.4105,113400.0
2007-11-12 15:40:00,73.25,73.25,72.95,72.97,172200.0,41.4105,41.4105,41.2409,41.2522,172200.0
2007-11-12 15:45:00,72.96,72.98,72.54,72.54,270200.0,41.2465,41.2579,41.0091,41.0091,270200.0
2007-11-12 15:50:00,72.55,72.67,72.32,72.61,294300.0,41.0148,41.0826,40.8847,41.0487,294300.0
2007-11-12 15:55:00,72.61,72.75,72.57,72.62,332200.0,41.0487,41.1278,41.0261,41.0543,332200.0
2007-11-13 09:30:00,73.11,73.85,72.54,72.79,7500.0,41.3313,41.7497,41.0091,41.1504,7500.0
2007-11-13 09:35:00,72.85,73.32,72.85,73.32,142700.0,41.1844,41.4501,41.1844,41.4501,142700.0
2007-11-13 09:40:00,73.27,73.39,73.23,73.33,82300.0,41.4218,41.4896,41.3992,41.4557,82300.0
2007-11-13 09:45:00,73.33,73.37,73.18,73.29,59600.0,41.4557,41.4783,41.3709,41.4331,59600.0
2007-11-13 09:50:00,73.29,73.31,73.08,73.3,45500.0,41.4331,41.4444,41.3144,41.4388,45500.0
2007-11-13 09:55:00,73.29,73.46,73.24,73.43,31300.0,41.4331,41.5292,41.4048,41.5123,31300.0
2007-11-13 10:00:00,73.45,73.46,73.2,73.24,149900.0,41.5236,41.5292,41.3822,41.4048,149900.0
2007-11-13 10:05:00,73.21,73.5,73.19,73.44,54600.0,41.3879,41.5518,41.3766,41.5179,54600.0
2007-11-13 10:10:00,73.42,73.56,73.33,73.51,30300.0,41.5066,41.5857,41.4557,41.5575,30300.0
2007-11-13 10:15:00,73.51,73.51,73.21,73.26,24700.0,41.5575,41.5575,41.3879,41.4161,24700.0
2007-11-13 10:20:00,73.25,73.25,73.11,73.22,31500.0,41.4105,41.4105,41.3313,41.3935,31500.0
2007-11-13 10:25:00,73.22,73.25,73.08,73.22,27900.0,41.3935,41.4105,41.3144,41.3935,27900.0
2007-11-13 10:30:00,73.24,73.25,73.12,73.12,26600.0,41.4048,41.4105,41.337,41.337,26600.0
2007-11-13 10:35:00,73.13,73.16,73.01,73.06,44900.0,41.3427,41.3596,41.2748,41.3031,44900.0
2007-11-13 10:40:00,73.02,73.17,73.01,73.12,26000.0,41.2805,41.3653,41.2748,41.337,26000.0
2007-11-13 10:45:00,73.12,73.12,73.01,73.08,44800.0,41.337,41.337,41.2748,41.3144,44800.0
2007-11-13 10:50:00,73.06,73.22,73.0,73.18,34100.0,41.3031,41.3935,41.2692,41.3709,34100.0
2007-11-13 10:55:00,73.17,73.17,72.93,72.96,38600.0,41.3653,41.3653,41.2296,41.2465,38600.0
2007-11-13 11:00:00,72.97,72.97,72.86,72.93,17700.0,41.2522,41.2522,41.19,41.2296,17700.0
2007-11-13 11:05:00,72.93,73.0,72.86,72.9,24800.0,41.2296,41.2692,41.19,41.2126,24800.0
2007-11-13 11:10:00,72.88,72.89,72.75,72.77,18800.0,41.2013,41.207,41.1278,41.1391,18800.0
2007-11-13 11:15:00,72.76,72.87,72.75,72.79,32200.0,41.1335,41.1957,41.1278,41.1504,32200.0
2007-11-13 11:20:00,72.79,72.84,72.75,72.75,70600.0,41.1504,41.1787,41.1278,41.1278,70600.0
2007-11-13 11:25:00,72.75,72.78,72.7,72.75,97800.0,41.1278,41.1448,41.0996,41.1278,97800.0
2007-11-13 11:30:00,72.75,72.76,72.59,72.76,52400.0,41.1278,41.1335,41.0374,41.1335,52400.0
2007-11-13 11:35:00,72.73,72.79,72.61,72.74,82200.0,41.1165,41.1504,41.0487,41.1222,82200.0
2007-11-13 11:40:00,72.74,72.78,72.73,72.75,61100.0,41.1222,41.1448,41.1165,41.1278,61100.0
2007-11-13 11:45:00,72.75,72.78,72.64,72.69,68000.0,41.1278,41.1448,41.0656,41.0939,68000.0
2007-11-13 11:50:00,72.71,72.76,72.69,72.74,60300.0,41.1052,41.1335,41.0939,41.1222,60300.0
2007-11-13 11:55:00,72.74,72.86,72.73,72.84,39500.0,41.1222,41.19,41.1165,41.1787,39500.0
2007-11-13 12:00:00,72.84,73.03,72.8,73.02,28200.0,41.1787,41.2861,41.1561,41.2805,28200.0
2007-11-13 12:05:00,73.02,73.09,73.0,73.06,35800.0,41.2805,41.32,41.2692,41.3031,35800.0
2007-11-13 12:10:00,73.06,73.06,72.99,73.0,39800.0,41.3031,41.3031,41.2635,41.2692,39800.0
2007-11-13 12:15:00,73.0,73.07,72.98,73.0,23100.0,41.2692,41.3087,41.2579,41.2692,23100.0
2007-11-13 12:20:00,73.0,73.06,72.99,73.02,13100.0,41.2692,41.3031,41.2635,41.2805,13100.0
2007-11-13 12:25:00,73.03,73.06,72.96,73.0,20800.0,41.2861,41.3031,41.2465,41.2692,20800.0
2007-11-13 12:30:00,73.02,73.03,72.87,72.87,26100.0,41.2805,41.2861,41.1957,41.1957,26100.0
2007-11-13 12:35:00,72.86,72.92,72.85,72.92,15700.0,41.19,41.2239,41.1844,41.2239,15700.0
2007-11-13 12:40:00,72.92,73.0,72.92,73.0,29800.0,41.2239,41.2692,41.2239,41.2692,29800.0
2007-11-13 12:45:00,73.0,73.01,72.96,73.0,44900.0,41.2692,41.2748,41.2465,41.2692,44900.0
2007-11-13 12:50:00,73.0,73.01,72.94,72.97,19100.0,41.2692,41.2748,41.2352,41.2522,19100.0
2007-11-13 12:55:00,72.98,72.98,72.67,72.72,19800.0,41.2579,41.2579,41.0826,41.1109,19800.0
2007-11-13 13:00:00,72.72,72.72,72.64,72.67,30300.0,41.1109,41.1109,41.0656,41.0826,30300.0
2007-11-13 13:05:00,72.67,72.76,72.64,72.75,42300.0,41.0826,41.1335,41.0656,41.1278,42300.0
2007-11-13 13:10:00,72.75,72.84,72.73,72.83,26000.0,41.1278,41.1787,41.1165,41.1731,26000.0
2007-11-13 13:15:00,72.83,73.08,72.83,73.01,34500.0,41.1731,41.3144,41.1731,41.2748,34500.0
2007-11-13 13:20:00,73.0,73.12,72.99,73.07,40000.0,41.2692,41.337,41.2635,41.3087,40000.0
2007-11-13 13:25:00,73.06,73.18,73.04,73.14,26200.0,41.3031,41.3709,41.2918,41.3483,26200.0
2007-11-13 13:30:00,73.14,73.21,73.07,73.18,27700.0,41.3483,41.3879,41.3087,41.3709,27700.0
2007-11-13 13:35:00,73.16,73.37,73.16,73.24,37100.0,41.3596,41.4783,41.3596,41.4048,37100.0
2007-11-13 13:40:00,73.27,73.45,73.2,73.39,55700.0,41.4218,41.5236,41.3822,41.4896,55700.0
2007-11-13 13:45:00,73.38,73.44,73.28,73.3,30100.0,41.484,41.5179,41.4275,41.4388,30100.0
2007-11-13 13:50:00,73.31,73.44,73.27,73.41,32800.0,41.4444,41.5179,41.4218,41.5009,32800.0
2007-11-13 13:55:00,73.42,73.42,73.32,73.33,19200.0,41.5066,41.5066,41.4501,41.4557,19200.0
2007-11-13 14:00:00,73.34,73.34,73.24,73.34,22700.0,41.4614,41.4614,41.4048,41.4614,22700.0
2007-11-13 14:05:00,73.33,73.36,73.25,73.31,42600.0,41.4557,41.4727,41.4105,41.4444,42600.0
2007-11-13 14:10:00,73.3,73.48,73.24,73.38,63100.0,41.4388,41.5405,41.4048,41.484,63100.0
2007-11-13 14:15:00,73.39,73.56,73.37,73.42,62700.0,41.4896,41.5857,41.4783,41.5066,62700.0
2007-11-13 14:20:00,73.45,73.56,73.41,73.55,36000.0,41.5236,41.5857,41.5009,41.5801,36000.0
2007-11-13 14:25:00,73.56,73.57,73.4,73.4,24400.0,41.5857,41.5914,41.4953,41.4953,24400.0
2007-11-13 14:30:00,73.4,73.52,73.35,73.49,42000.0,41.4953,41.5631,41.467,41.5462,42000.0
2007-11-13 14:35:00,73.49,73.6,73.47,73.54,27600.0,41.5462,41.6084,41.5349,41.5744,27600.0
2007-11-13 14:40:00,73.56,73.6,73.52,73.55,18600.0,41.5857,41.6084,41.5631,41.5801,18600.0
2007-11-13 14:45:00,73.55,73.64,73.55,73.63,31200.0,41.5801,41.631,41.5801,41.6253,31200.0
2007-11-13 14:50:00,73.62,73.65,73.54,73.56,14900.0,41.6197,41.6366,41.5744,41.5857,14900.0
2007-11-13 14:55:00,73.56,73.56,73.47,73.51,20700.0,41.5857,41.5857,41.5349,41.5575,20700.0
2007-11-13 15:00:00,73.52,73.75,73.52,73.75,102200.0,41.5631,41.6932,41.5631,41.6932,102200.0
2007-11-13 15:05:00,73.73,73.8,73.65,73.65,58900.0,41.6819,41.7214,41.6366,41.6366,58900.0
2007-11-13 15:10:00,73.66,73.8,73.65,73.71,59600.0,41.6423,41.7214,41.6366,41.6705,59600.0
2007-11-13 15:15:00,73.7,73.71,73.53,73.58,37300.0,41.6649,41.6705,41.5688,41.5971,37300.0
2007-11-13 15:20:00,73.58,73.61,73.53,73.54,28400.0,41.5971,41.614,41.5688,41.5744,28400.0
2007-11-13 15:25:00,73.55,73.64,73.51,73.59,59500.0,41.5801,41.631,41.5575,41.6027,59500.0
2007-11-13 15:30:00,73.61,73.63,73.55,73.63,55200.0,41.614,41.6253,41.5801,41.6253,55200.0
2007-11-13 15:35:00,73.63,73.64,73.54,73.61,60800.0,41.6253,41.631,41.5744,41.614,60800.0
2007-11-13 15:40:00,73.62,73.85,73.62,73.77,105600.0,41.6197,41.7497,41.6197,41.7045,105600.0
2007-11-13 15:45:00,73.77,73.88,73.72,73.81,113100.0,41.7045,41.7667,41.6762,41.7271,113100.0
2007-11-13 15:50:00,73.8,74.0,73.8,73.98,170500.0,41.7214,41.8345,41.7214,41.8232,170500.0
2007-11-13 15:55:00,73.97,74.08,73.94,73.97,237800.0,41.8175,41.8797,41.8006,41.8175,237800.0
2007-11-14 09:30:00,74.3,74.47,73.86,73.9,101700.0,42.0041,42.1002,41.7553,41.778,101700.0
2007-11-14 09:35:00,73.94,74.08,73.84,73.99,45600.0,41.8006,41.8797,41.744,41.8288,45600.0
2007-11-14 09:40:00,73.99,74.0,73.53,73.61,83000.0,41.8288,41.8345,41.5688,41.614,83000.0
2007-11-14 09:45:00,73.61,73.83,73.56,73.64,51300.0,41.614,41.7384,41.5857,41.631,51300.0
2007-11-14 09:50:00,73.62,73.7,73.58,73.58,45700.0,41.6197,41.6649,41.5971,41.5971,45700.0
2007-11-14 09:55:00,73.55,73.56,73.43,73.45,104500.0,41.5801,41.5857,41.5123,41.5236,104500.0
2007-11-14 10:00:00,73.46,73.86,73.46,73.71,58500.0,41.5292,41.7553,41.5292,41.6705,58500.0
2007-11-14 10:05:00,73.71,73.84,73.61,73.65,45200.0,41.6705,41.744,41.614,41.6366,45200.0
2007-11-14 10:10:00,73.64,73.89,73.52,73.89,42200.0,41.631,41.7723,41.5631,41.7723,42200.0
2007-11-14 10:15:00,73.86,74.0,73.74,73.96,49300.0,41.7553,41.8345,41.6875,41.8119,49300.0
2007-11-14 10:20:00,73.96,74.0,73.74,73.75,24400.0,41.8119,41.8345,41.6875,41.6932,24400.0
2007-11-14 10:25:00,73.74,74.04,73.74,73.99,47900.0,41.6875,41.8571,41.6875,41.8288,47900.0
2007-11-14 10:30:00,73.96,73.96,73.8,73.87,9400.0,41.8119,41.8119,41.7214,41.761,9400.0
2007-11-14 10:35:00,73.91,73.92,73.71,73.82,26800.0,41.7836,41.7893,41.6705,41.7327,26800.0
2007-11-14 10:40:00,73.81,73.91,73.77,73.86,16400.0,41.7271,41.7836,41.7045,41.7553,16400.0
2007-11-14 10:45:00,73.88,74.05,73.87,74.03,32500.0,41.7667,41.8628,41.761,41.8515,32500.0
2007-11-14 10:50:00,74.02,74.04,73.81,73.81,16100.0,41.8458,41.8571,41.7271,41.7271,16100.0
2007-11-14 10:55:00,73.79,73.84,73.71,73.74,17400.0,41.7158,41.744,41.6705,41.6875,17400.0
2007-11-14 11:00:00,73.74,73.86,73.67,73.81,30000.0,41.6875,41.7553,41.6479,41.7271,30000.0
2007-11-14 11:05:00,73.81,73.89,73.66,73.75,26800.0,41.7271,41.7723,41.6423,41.6932,26800.0
2007-11-14 11:10:00,73.74,73.87,73.69,73.72,32600.0,41.6875,41.761,41.6592,41.6762,32600.0
2007-11-14 11:15:00,73.75,73.91,73.75,73.9,14300.0,41.6932,41.7836,41.6932,41.778,14300.0
2007-11-14 11:20:00,73.9,74.0,73.87,73.97,29900.0,41.778,41.8345,41.761,41.8175,29900.0
2007-11-14 11:25:00,73.98,74.07,73.91,73.92,26900.0,41.8232,41.8741,41.7836,41.7893,26900.0
2007-11-14 11:30:00,73.95,74.06,73.91,73.96,12200.0,41.8062,41.8684,41.7836,41.8119,12200.0
2007-11-14 11:35:00,73.97,74.01,73.89,74.0,19000.0,41.8175,41.8401,41.7723,41.8345,19000.0
2007-11-14 11:40:00,73.99,74.01,73.9,73.98,10600.0,41.8288,41.8401,41.778,41.8232,10600.0
2007-11-14 11:45:00,73.98,74.06,73.98,74.05,22900.0,41.8232,41.8684,41.8232,41.8628,22900.0
2007-11-14 11:50:00,74.04,74.13,74.03,74.13,33900.0,41.8571,41.908,41.8515,41.908,33900.0
2007-11-14 11:55:00,74.12,74.15,73.95,73.96,33000.0,41.9023,41.9193,41.8062,41.8119,33000.0
2007-11-14 12:00:00,73.96,73.99,73.85,73.86,21500.0,41.8119,41.8288,41.7497,41.7553,21500.0
2007-11-14 12:05:00,73.87,73.93,73.85,73.92,17900.0,41.761,41.7949,41.7497,41.7893,17900.0
2007-11-14 12:10:00,73.92,73.92,73.87,73.87,30400.0,41.7893,41.7893,41.761,41.761,30400.0
2007-11-14 12:15:00,73.86,73.87,73.75,73.79,27300.0,41.7553,41.761,41.6932,41.7158,27300.0
2007-11-14 12:20:00,73.81,73.9,73.81,73.89,16200.0,41.7271,41.778,41.7271,41.7723,16200.0
2007-11-14 12:25:00,73.89,73.93,73.86,73.89,38500.0,41.7723,41.7949,41.7553,41.7723,38500.0
2007-11-14 12:30:00,73.89,73.89,73.82,73.85,12500.0,41.7723,41.7723,41.7327,41.7497,12500.0
2007-11-14 12:35:00,73.84,73.88,73.84,73.86,2800.0,41.744,41.7667,41.744,41.7553,2800.0
2007-11-14 12:40:00,73.88,73.9,73.82,73.83,11900.0,41.7667,41.778,41.7327,41.7384,11900.0
2007-11-14 12:45:00,73.82,73.82,73.75,73.75,18600.0,41.7327,41.7327,41.6932,41.6932,18600.0
2007-11-14 12:50:00,73.75,73.8,73.75,73.8,20200.0,41.6932,41.7214,41.6932,41.7214,20200.0
2007-11-14 12:55:00,73.8,73.84,73.75,73.8,8400.0,41.7214,41.744,41.6932,41.7214,8400.0
2007-11-14 13:00:00,73.77,73.87,73.76,73.76,14000.0,41.7045,41.761,41.6988,41.6988,14000.0
2007-11-14 13:05:00,73.76,73.87,73.75,73.79,29700.0,41.6988,41.761,41.6932,41.7158,29700.0
2007-11-14 13:10:00,73.79,73.9,73.77,73.9,17900.0,41.7158,41.778,41.7045,41.778,17900.0
2007-11-14 13:15:00,73.9,73.9,73.83,73.87,7500.0,41.778,41.778,41.7384,41.761,7500.0
2007-11-14 13:20:00,73.86,73.9,73.84,73.88,27400.0,41.7553,41.778,41.744,41.7667,27400.0
2007-11-14 13:25:00,73.9,73.9,73.82,73.82,12900.0,41.778,41.778,41.7327,41.7327,12900.0
2007-11-14 13:30:00,73.81,73.84,73.76,73.8,12900.0,41.7271,41.744,41.6988,41.7214,12900.0
2007-11-14 13:35:00,73.8,73.82,73.73,73.76,34700.0,41.7214,41.7327,41.6819,41.6988,34700.0
2007-11-14 13:40:00,73.75,73.78,73.72,73.75,42500.0,41.6932,41.7101,41.6762,41.6932,42500.0
2007-11-14 13:45:00,73.75,73.77,73.68,73.71,31300.0,41.6932,41.7045,41.6536,41.6705,31300.0
2007-11-14 13:50:00,73.72,73.77,73.68,73.76,21600.0,41.6762,41.7045,41.6536,41.6988,21600.0
2007-11-14 13:55:00,73.71,73.83,73.6,73.63,25900.0,41.6705,41.7384,41.6084,41.6253,25900.0
2007-11-14 14:00:00,73.63,73.69,73.6,73.69,36100.0,41.6253,41.6592,41.6084,41.6592,36100.0
2007-11-14 14:05:00,73.66,73.75,73.66,73.7,19800.0,41.6423,41.6932,41.6423,41.6649,19800.0
2007-11-14 14:10:00,73.7,73.79,73.62,73.74,19300.0,41.6649,41.7158,41.6197,41.6875,19300.0
2007-11-14 14:15:00,73.77,73.79,73.67,73.69,15000.0,41.7045,41.7158,41.6479,41.6592,15000.0
2007-11-14 14:20:00,73.68,73.69,73.6,73.64,30000.0,41.6536,41.6592,41.6084,41.631,30000.0
2007-11-14 14:25:00,73.65,73.82,73.62,73.72,29500.0,41.6366,41.7327,41.6197,41.6762,29500.0
2007-11-14 14:30:00,73.72,73.78,73.67,73.74,20300.0,41.6762,41.7101,41.6479,41.6875,20300.0
2007-11-14 14:35:00,73.74,73.83,73.72,73.76,25200.0,41.6875,41.7384,41.6762,41.6988,25200.0
2007-11-14 14:40:00,73.77,73.8,73.63,73.74,20800.0,41.7045,41.7214,41.6253,41.6875,20800.0
2007-11-14 14:45:00,73.74,73.75,73.5,73.56,43900.0,41.6875,41.6932,41.5518,41.5857,43900.0
2007-11-14 14:50:00,73.55,73.63,73.53,73.53,20600.0,41.5801,41.6253,41.5688,41.5688,20600.0
2007-11-14 14:55:00,73.53,73.62,73.49,73.5,28800.0,41.5688,41.6197,41.5462,41.5518,28800.0
2007-11-14 15:00:00,73.5,73.57,73.48,73.49,39000.0,41.5518,41.5914,41.5405,41.5462,39000.0
2007-11-14 15:05:00,73.51,73.67,73.51,73.67,25700.0,41.5575,41.6479,41.5575,41.6479,25700.0
2007-11-14 15:10:00,73.67,73.73,73.58,73.62,27900.0,41.6479,41.6819,41.5971,41.6197,27900.0
2007-11-14 15:15:00,73.6,73.7,73.6,73.66,22500.0,41.6084,41.6649,41.6084,41.6423,22500.0
2007-11-14 15:20:00,73.65,73.73,73.58,73.7,56600.0,41.6366,41.6819,41.5971,41.6649,56600.0
2007-11-14 15:25:00,73.7,73.8,73.64,73.74,44100.0,41.6649,41.7214,41.631,41.6875,44100.0
2007-11-14 15:30:00,73.74,73.79,73.62,73.71,65400.0,41.6875,41.7158,41.6197,41.6705,65400.0
2007-11-14 15:35:00,73.7,73.7,73.46,73.46,63100.0,41.6649,41.6649,41.5292,41.5292,63100.0
2007-11-14 15:40:00,73.46,73.59,73.35,73.57,147600.0,41.5292,41.6027,41.467,41.5914,147600.0
2007-11-14 15:45:00,73.57,73.6,73.39,73.42,93600.0,41.5914,41.6084,41.4896,41.5066,93600.0
2007-11-14 15:50:00,73.43,73.49,73.18,73.32,155600.0,41.5123,41.5462,41.3709,41.4501,155600.0
2007-11-14 15:55:00,73.32,73.36,73.19,73.32,119400.0,41.4501,41.4727,41.3766,41.4501,119400.0
2007-11-15 09:30:00,73.0,73.12,72.73,72.76,44400.0,41.5063,41.5745,41.3528,41.3698,44400.0
2007-11-15 09:35:00,72.75,73.01,72.66,72.97,35400.0,41.3641,41.512,41.313,41.4892,35400.0
2007-11-15 09:40:00,72.92,73.23,72.88,73.08,48800.0,41.4608,41.637,41.438,41.5518,48800.0
2007-11-15 09:45:00,73.1,73.1,72.99,72.99,25400.0,41.5631,41.5631,41.5006,41.5006,25400.0
2007-11-15 09:50:00,73.01,73.19,72.99,73.01,19800.0,41.512,41.6143,41.5006,41.512,19800.0
2007-11-15 09:55:00,73.04,73.25,73.04,73.13,17800.0,41.529,41.6484,41.529,41.5802,17800.0
2007-11-15 10:00:00,73.12,73.12,73.0,73.03,12600.0,41.5745,41.5745,41.5063,41.5233,12600.0
2007-11-15 10:05:00,73.04,73.25,72.98,73.21,27400.0,41.529,41.6484,41.4949,41.6257,27400.0
2007-11-15 10:10:00,73.22,73.43,73.16,73.24,33800.0,41.6314,41.7508,41.5972,41.6427,33800.0
2007-11-15 10:15:00,73.26,73.28,73.15,73.27,12800.0,41.6541,41.6655,41.5916,41.6598,12800.0
2007-11-15 10:20:00,73.29,73.36,73.22,73.22,23300.0,41.6712,41.711,41.6314,41.6314,23300.0
2007-11-15 10:25:00,73.22,73.33,73.19,73.29,25700.0,41.6314,41.6939,41.6143,41.6712,25700.0
2007-11-15 10:30:00,73.29,73.58,73.29,73.51,71400.0,41.6712,41.836,41.6712,41.7962,71400.0
2007-11-15 10:35:00,73.52,73.63,73.45,73.51,29200.0,41.8019,41.8645,41.7621,41.7962,29200.0
2007-11-15 10:40:00,73.52,73.52,73.37,73.41,20300.0,41.8019,41.8019,41.7166,41.7394,20300.0
2007-11-15 10:45:00,73.4,73.55,73.37,73.5,54400.0,41.7337,41.819,41.7166,41.7906,54400.0
2007-11-15 10:50:00,73.5,73.55,73.5,73.5,40000.0,41.7906,41.819,41.7906,41.7906,40000.0
2007-11-15 10:55:00,73.5,73.55,73.49,73.53,39300.0,41.7906,41.819,41.7849,41.8076,39300.0
2007-11-15 11:00:00,73.54,73.62,73.5,73.58,13300.0,41.8133,41.8588,41.7906,41.836,13300.0
2007-11-15 11:05:00,73.57,73.63,73.56,73.59,6100.0,41.8304,41.8645,41.8247,41.8417,6100.0
2007-11-15 11:10:00,73.57,73.57,73.5,73.52,18600.0,41.8304,41.8304,41.7906,41.8019,18600.0
2007-11-15 11:15:00,73.53,73.54,73.45,73.51,14000.0,41.8076,41.8133,41.7621,41.7962,14000.0
2007-11-15 11:20:00,73.51,73.55,73.5,73.54,12200.0,41.7962,41.819,41.7906,41.8133,12200.0
2007-11-15 11:25:00,73.54,73.59,73.5,73.59,14200.0,41.8133,41.8417,41.7906,41.8417,14200.0
2007-11-15 11:30:00,73.59,73.62,73.5,73.52,37100.0,41.8417,41.8588,41.7906,41.8019,37100.0
2007-11-15 11:35:00,73.55,73.62,73.52,73.55,12700.0,41.819,41.8588,41.8019,41.819,12700.0
2007-11-15 11:40:00,73.53,73.55,73.44,73.5,19300.0,41.8076,41.819,41.7564,41.7906,19300.0
2007-11-15 11:45:00,73.5,73.59,73.48,73.59,26300.0,41.7906,41.8417,41.7792,41.8417,26300.0
2007-11-15 11:50:00,73.59,73.63,73.4,73.51,20600.0,41.8417,41.8645,41.7337,41.7962,20600.0
2007-11-15 11:55:00,73.51,73.62,73.43,73.54,33600.0,41.7962,41.8588,41.7508,41.8133,33600.0
2007-11-15 12:00:00,73.55,73.67,73.54,73.54,37000.0,41.819,41.8872,41.8133,41.8133,37000.0
2007-11-15 12:05:00,73.53,73.57,73.46,73.55,21900.0,41.8076,41.8304,41.7678,41.819,21900.0
2007-11-15 12:10:00,73.54,73.55,73.5,73.5,25200.0,41.8133,41.819,41.7906,41.7906,25200.0
2007-11-15 12:15:00,73.49,73.57,73.39,73.41,45900.0,41.7849,41.8304,41.728,41.7394,45900.0
2007-11-15 12:20:00,73.4,73.54,73.32,73.51,68700.0,41.7337,41.8133,41.6882,41.7962,68700.0
2007-11-15 12:25:00,73.5,73.54,73.38,73.38,25600.0,41.7906,41.8133,41.7223,41.7223,25600.0
2007-11-15 12:30:00,73.39,73.44,73.26,73.37,46300.0,41.728,41.7564,41.6541,41.7166,46300.0
2007-11-15 12:35:00,73.37,73.46,73.33,73.42,20300.0,41.7166,41.7678,41.6939,41.7451,20300.0
2007-11-15 12:40:00,73.43,73.47,73.27,73.3,32000.0,41.7508,41.7735,41.6598,41.6768,32000.0
2007-11-15 12:45:00,73.29,73.41,73.28,73.38,24800.0,41.6712,41.7394,41.6655,41.7223,24800.0
2007-11-15 12:50:00,73.37,73.45,73.35,73.35,31700.0,41.7166,41.7621,41.7053,41.7053,31700.0
2007-11-15 12:55:00,73.35,73.5,73.35,73.46,12000.0,41.7053,41.7906,41.7053,41.7678,12000.0
2007-11-15 13:00:00,73.45,73.55,73.42,73.52,18100.0,41.7621,41.819,41.7451,41.8019,18100.0
2007-11-15 13:05:00,73.51,73.57,73.42,73.43,29300.0,41.7962,41.8304,41.7451,41.7508,29300.0
2007-11-15 13:10:00,73.43,73.53,73.39,73.53,48800.0,41.7508,41.8076,41.728,41.8076,48800.0
2007-11-15 13:15:00,73.54,73.54,73.31,73.32,29400.0,41.8133,41.8133,41.6825,41.6882,29400.0
2007-11-15 13:20:00,73.32,73.35,73.25,73.33,29900.0,41.6882,41.7053,41.6484,41.6939,29900.0
2007-11-15 13:25:00,73.34,73.5,73.33,73.44,21000.0,41.6996,41.7906,41.6939,41.7564,21000.0
2007-11-15 13:30:00,73.46,73.59,73.45,73.51,29700.0,41.7678,41.8417,41.7621,41.7962,29700.0
2007-11-15 13:35:00,73.53,73.53,73.32,73.34,13400.0,41.8076,41.8076,41.6882,41.6996,13400.0
2007-11-15 13:40:00,73.32,73.39,73.26,73.34,17400.0,41.6882,41.728,41.6541,41.6996,17400.0
2007-11-15 13:45:00,73.34,73.38,73.27,73.29,17500.0,41.6996,41.7223,41.6598,41.6712,17500.0
2007-11-15 13:50:00,73.29,73.32,73.19,73.2,36800.0,41.6712,41.6882,41.6143,41.62,36800.0
2007-11-15 13:55:00,73.2,73.24,73.19,73.2,23100.0,41.62,41.6427,41.6143,41.62,23100.0
2007-11-15 14:00:00,73.2,73.28,73.17,73.2,58700.0,41.62,41.6655,41.6029,41.62,58700.0
2007-11-15 14:05:00,73.24,73.28,73.06,73.09,44300.0,41.6427,41.6655,41.5404,41.5574,44300.0
2007-11-15 14:10:00,73.09,73.1,73.0,73.06,43900.0,41.5574,41.5631,41.5063,41.5404,43900.0
2007-11-15 14:15:00,73.06,73.19,73.04,73.16,22200.0,41.5404,41.6143,41.529,41.5972,22200.0
2007-11-15 14:20:00,73.15,73.29,73.08,73.08,26500.0,41.5916,41.6712,41.5518,41.5518,26500.0
2007-11-15 14:25:00,73.06,73.26,73.06,73.22,16500.0,41.5404,41.6541,41.5404,41.6314,16500.0
2007-11-15 14:30:00,73.22,73.26,73.18,73.22,22300.0,41.6314,41.6541,41.6086,41.6314,22300.0
2007-11-15 14:35:00,73.21,73.26,73.18,73.23,24200.0,41.6257,41.6541,41.6086,41.637,24200.0
2007-11-15 14:40:00,73.23,73.24,73.0,73.0,44900.0,41.637,41.6427,41.5063,41.5063,44900.0
2007-11-15 14:45:00,73.0,73.06,72.99,73.05,29700.0,41.5063,41.5404,41.5006,41.5347,29700.0
2007-11-15 14:50:00,73.04,73.1,72.99,73.02,50100.0,41.529,41.5631,41.5006,41.5176,50100.0
2007-11-15 14:55:00,73.02,73.04,72.81,72.83,44900.0,41.5176,41.529,41.3982,41.4096,44900.0
2007-11-15 15:00:00,72.84,72.94,72.84,72.93,22400.0,41.4153,41.4722,41.4153,41.4665,22400.0
2007-11-15 15:05:00,72.92,72.92,72.77,72.84,43600.0,41.4608,41.4608,41.3755,41.4153,43600.0
2007-11-15 15:10:00,72.86,72.93,72.8,72.85,45000.0,41.4267,41.4665,41.3926,41.421,45000.0
2007-11-15 15:15:00,72.85,73.05,72.84,73.04,30800.0,41.421,41.5347,41.4153,41.529,30800.0
2007-11-15 15:20:00,73.04,73.11,73.04,73.09,25200.0,41.529,41.5688,41.529,41.5574,25200.0
2007-11-15 15:25:00,73.07,73.18,72.89,72.94,63400.0,41.5461,41.6086,41.4437,41.4722,63400.0
2007-11-15 15:30:00,72.94,72.94,72.58,72.58,95900.0,41.4722,41.4722,41.2675,41.2675,95900.0
2007-11-15 15:35:00,72.6,72.77,72.54,72.68,102300.0,41.2788,41.3755,41.2447,41.3243,102300.0
2007-11-15 15:40:00,72.67,72.9,72.65,72.88,84000.0,41.3186,41.4494,41.3073,41.438,84000.0
2007-11-15 15:45:00,72.88,73.21,72.86,73.01,201400.0,41.438,41.6257,41.4267,41.512,201400.0
2007-11-15 15:50:00,73.01,73.15,72.94,73.01,181200.0,41.512,41.5916,41.4722,41.512,181200.0
2007-11-15 15:55:00,73.02,73.14,72.97,72.97,230200.0,41.5176,41.5859,41.4892,41.4892,230200.0
2007-11-16 09:30:00,71.0,71.82,70.89,71.59,775100.0,40.3691,40.8354,40.3066,40.7046,775100.0
2007-11-16 09:35:00,71.5,72.3,71.31,72.0,212100.0,40.6534,41.1083,40.5454,40.9377,212100.0
2007-11-16 09:40:00,72.01,72.29,71.92,72.0,130500.0,40.9434,41.1026,40.8922,40.9377,130500.0
2007-11-16 09:45:00,72.01,72.85,71.69,71.85,167600.0,40.9434,41.421,40.7614,40.8524,167600.0
2007-11-16 09:50:00,71.84,71.85,71.39,71.47,213400.0,40.8467,40.8524,40.5909,40.6363,213400.0
2007-11-16 09:55:00,71.46,71.7,71.17,71.32,256100.0,40.6307,40.7671,40.4658,40.5511,256100.0
2007-11-16 10:00:00,71.32,71.55,71.2,71.26,212700.0,40.5511,40.6818,40.4828,40.5169,212700.0
2007-11-16 10:05:00,71.22,71.43,71.22,71.33,71100.0,40.4942,40.6136,40.4942,40.5567,71100.0
2007-11-16 10:10:00,71.39,71.5,71.23,71.43,60300.0,40.5909,40.6534,40.4999,40.6136,60300.0
2007-11-16 10:15:00,71.43,71.75,71.35,71.63,89700.0,40.6136,40.7956,40.5681,40.7273,89700.0
2007-11-16 10:20:00,71.59,71.63,71.31,71.38,43500.0,40.7046,40.7273,40.5454,40.5852,43500.0
2007-11-16 10:25:00,71.42,71.42,71.15,71.15,103700.0,40.6079,40.6079,40.4544,40.4544,103700.0
2007-11-16 10:30:00,71.15,71.48,71.13,71.15,41000.0,40.4544,40.642,40.443,40.4544,41000.0
2007-11-16 10:35:00,71.15,71.24,71.12,71.24,64000.0,40.4544,40.5056,40.4373,40.5056,64000.0
2007-11-16 10:40:00,71.23,71.5,71.23,71.45,48400.0,40.4999,40.6534,40.4999,40.625,48400.0
2007-11-16 10:45:00,71.43,71.43,71.24,71.38,52700.0,40.6136,40.6136,40.5056,40.5852,52700.0
2007-11-16 10:50:00,71.38,71.4,71.25,71.28,74300.0,40.5852,40.5965,40.5113,40.5283,74300.0
2007-11-16 10:55:00,71.29,71.41,71.22,71.24,58100.0,40.534,40.6022,40.4942,40.5056,58100.0
2007-11-16 11:00:00,71.26,71.35,71.12,71.3,103700.0,40.5169,40.5681,40.4373,40.5397,103700.0
2007-11-16 11:05:00,71.31,71.33,71.18,71.21,49100.0,40.5454,40.5567,40.4715,40.4885,49100.0
2007-11-16 11:10:00,71.21,71.29,71.19,71.23,48600.0,40.4885,40.534,40.4771,40.4999,48600.0
2007-11-16 11:15:00,71.22,71.33,71.16,71.31,46600.0,40.4942,40.5567,40.4601,40.5454,46600.0
2007-11-16 11:20:00,71.31,71.35,71.22,71.25,29200.0,40.5454,40.5681,40.4942,40.5113,29200.0
2007-11-16 11:25:00,71.25,71.27,71.11,71.17,58300.0,40.5113,40.5226,40.4317,40.4658,58300.0
2007-11-16 11:30:00,71.15,71.23,71.05,71.21,49800.0,40.4544,40.4999,40.3975,40.4885,49800.0
2007-11-16 11:35:00,71.23,71.57,71.22,71.46,53900.0,40.4999,40.6932,40.4942,40.6307,53900.0
2007-11-16 11:40:00,71.46,71.67,71.46,71.55,43900.0,40.6307,40.7501,40.6307,40.6818,43900.0
2007-11-16 11:45:00,71.55,71.55,71.3,71.52,54600.0,40.6818,40.6818,40.5397,40.6648,54600.0
2007-11-16 11:50:00,71.53,71.76,71.5,71.69,66200.0,40.6705,40.8012,40.6534,40.7614,66200.0
2007-11-16 11:55:00,71.69,71.76,71.57,71.61,44600.0,40.7614,40.8012,40.6932,40.7159,44600.0
2007-11-16 12:00:00,71.61,71.79,71.61,71.72,50600.0,40.7159,40.8183,40.7159,40.7785,50600.0
2007-11-16 12:05:00,71.73,71.82,71.67,71.82,52000.0,40.7842,40.8354,40.7501,40.8354,52000.0
2007-11-16 12:10:00,71.82,71.87,71.73,71.76,36000.0,40.8354,40.8638,40.7842,40.8012,36000.0
2007-11-16 12:15:00,71.76,71.98,71.76,71.91,68500.0,40.8012,40.9263,40.8012,40.8865,68500.0
2007-11-16 12:20:00,71.9,71.9,71.75,71.77,39500.0,40.8808,40.8808,40.7956,40.8069,39500.0
2007-11-16 12:25:00,71.77,71.78,71.63,71.65,36900.0,40.8069,40.8126,40.7273,40.7387,36900.0
2007-11-16 12:30:00,71.66,71.78,71.64,71.76,38200.0,40.7444,40.8126,40.733,40.8012,38200.0
2007-11-16 12:35:00,71.77,71.91,71.64,71.67,45800.0,40.8069,40.8865,40.733,40.7501,45800.0
2007-11-16 12:40:00,71.69,71.75,71.62,71.74,40900.0,40.7614,40.7956,40.7216,40.7899,40900.0
2007-11-16 12:45:00,71.77,71.8,71.57,71.75,86300.0,40.8069,40.824,40.6932,40.7956,86300.0
2007-11-16 12:50:00,71.75,71.79,71.66,71.79,14500.0,40.7956,40.8183,40.7444,40.8183,14500.0
2007-11-16 12:55:00,71.79,71.79,71.57,71.61,33700.0,40.8183,40.8183,40.6932,40.7159,33700.0
2007-11-16 13:00:00,71.62,71.7,71.56,71.63,34400.0,40.7216,40.7671,40.6875,40.7273,34400.0
2007-11-16 13:05:00,71.63,71.75,71.6,71.66,34700.0,40.7273,40.7956,40.7103,40.7444,34700.0
2007-11-16 13:10:00,71.66,71.66,71.55,71.63,30900.0,40.7444,40.7444,40.6818,40.7273,30900.0
2007-11-16 13:15:00,71.63,71.69,71.61,71.64,20000.0,40.7273,40.7614,40.7159,40.733,20000.0
2007-11-16 13:20:00,71.63,71.64,71.58,71.58,23500.0,40.7273,40.733,40.6989,40.6989,23500.0
2007-11-16 13:25:00,71.56,71.6,71.5,71.6,55700.0,40.6875,40.7103,40.6534,40.7103,55700.0
2007-11-16 13:30:00,71.59,71.75,71.59,71.67,37900.0,40.7046,40.7956,40.7046,40.7501,37900.0
2007-11-16 13:35:00,71.68,71.81,71.62,71.68,37000.0,40.7557,40.8297,40.7216,40.7557,37000.0
2007-11-16 13:40:00,71.69,71.91,71.65,71.82,26100.0,40.7614,40.8865,40.7387,40.8354,26100.0
2007-11-16 13:45:00,71.82,71.89,71.76,71.76,28800.0,40.8354,40.8752,40.8012,40.8012,28800.0
2007-11-16 13:50:00,71.77,71.78,71.59,71.59,31500.0,40.8069,40.8126,40.7046,40.7046,31500.0
2007-11-16 13:55:00,71.59,71.63,71.52,71.62,33500.0,40.7046,40.7273,40.6648,40.7216,33500.0
2007-11-16 14:00:00,71.63,71.68,71.48,71.54,39800.0,40.7273,40.7557,40.642,40.6761,39800.0
2007-11-16 14:05:00,71.54,71.64,71.49,71.59,48300.0,40.6761,40.733,40.6477,40.7046,48300.0
2007-11-16 14:10:00,71.58,71.63,71.49,71.55,35600.0,40.6989,40.7273,40.6477,40.6818,35600.0
2007-11-16 14:15:00,71.54,71.58,71.34,71.44,74300.0,40.6761,40.6989,40.5624,40.6193,74300.0
2007-11-16 14:20:00,71.45,71.55,71.24,71.31,79300.0,40.625,40.6818,40.5056,40.5454,79300.0
2007-11-16 14:25:00,71.31,71.47,71.27,71.42,106600.0,40.5454,40.6363,40.5226,40.6079,106600.0
2007-11-16 14:30:00,71.42,71.53,71.31,71.35,129500.0,40.6079,40.6705,40.5454,40.5681,129500.0
2007-11-16 14:35:00,71.32,71.39,71.16,71.26,179400.0,40.5511,40.5909,40.4601,40.5169,179400.0
2007-11-16 14:40:00,71.27,71.44,71.26,71.42,55900.0,40.5226,40.6193,40.5169,40.6079,55900.0
2007-11-16 14:45:00,71.44,71.48,71.34,71.48,51300.0,40.6193,40.642,40.5624,40.642,51300.0
2007-11-16 14:50:00,71.49,71.6,71.4,71.51,42400.0,40.6477,40.7103,40.5965,40.6591,42400.0
2007-11-16 14:55:00,71.49,71.66,71.45,71.62,42200.0,40.6477,40.7444,40.625,40.7216,42200.0
2007-11-16 15:00:00,71.63,71.69,71.54,71.54,41900.0,40.7273,40.7614,40.6761,40.6761,41900.0
2007-11-16 15:05:00,71.55,71.81,71.55,71.76,85300.0,40.6818,40.8297,40.6818,40.8012,85300.0
2007-11-16 15:10:00,71.74,71.87,71.73,71.84,78600.0,40.7899,40.8638,40.7842,40.8467,78600.0
2007-11-16 15:15:00,71.83,71.89,71.66,71.68,65600.0,40.841,40.8752,40.7444,40.7557,65600.0
2007-11-16 15:20:00,71.68,71.76,71.55,71.55,42800.0,40.7557,40.8012,40.6818,40.6818,42800.0
2007-11-16 15:25:00,71.55,71.71,71.54,71.58,56800.0,40.6818,40.7728,40.6761,40.6989,56800.0
2007-11-16 15:30:00,71.58,71.64,71.53,71.55,64400.0,40.6989,40.733,40.6705,40.6818,64400.0
2007-11-16 15:35:00,71.55,71.63,71.53,71.62,79000.0,40.6818,40.7273,40.6705,40.7216,79000.0
2007-11-16 15:40:00,71.62,71.82,71.59,71.81,90500.0,40.7216,40.8354,40.7046,40.8297,90500.0
2007-11-16 15:45:00,71.81,72.25,71.68,72.24,210300.0,40.8297,41.0798,40.7557,41.0742,210300.0
2007-11-16 15:50:00,72.23,72.24,71.99,72.16,216300.0,41.0685,41.0742,40.932,41.0287,216300.0
2007-11-16 15:55:00,72.16,72.22,72.03,72.07,202400.0,41.0287,41.0628,40.9548,40.9775,202400.0
2007-11-19 09:30:00,71.41,71.62,71.16,71.2,86300.0,40.6022,40.7216,40.4601,40.4828,86300.0
2007-11-19 09:35:00,71.16,71.22,71.05,71.15,58700.0,40.4601,40.4942,40.3975,40.4544,58700.0
2007-11-19 09:40:00,71.14,71.22,71.06,71.2,98800.0,40.4487,40.4942,40.4032,40.4828,98800.0
2007-11-19 09:45:00,71.21,71.37,71.17,71.3,70200.0,40.4885,40.5795,40.4658,40.5397,70200.0
2007-11-19 09:50:00,71.3,71.41,71.24,71.4,45800.0,40.5397,40.6022,40.5056,40.5965,45800.0
2007-11-19 09:55:00,71.41,71.42,71.2,71.2,44000.0,40.6022,40.6079,40.4828,40.4828,44000.0
2007-11-19 10:00:00,71.18,71.29,71.17,71.26,29600.0,40.4715,40.534,40.4658,40.5169,29600.0
2007-11-19 10:05:00,71.26,71.35,71.15,71.19,50800.0,40.5169,40.5681,40.4544,40.4771,50800.0
2007-11-19 10:10:00,71.19,71.25,71.14,71.22,67900.0,40.4771,40.5113,40.4487,40.4942,67900.0
2007-11-19 10:15:00,71.2,71.26,71.13,71.19,56800.0,40.4828,40.5169,40.443,40.4771,56800.0
2007-11-19 10:20:00,71.19,71.33,71.15,71.18,114500.0,40.4771,40.5567,40.4544,40.4715,114500.0
2007-11-19 10:25:00,71.17,71.25,71.15,71.2,54600.0,40.4658,40.5113,40.4544,40.4828,54600.0
2007-11-19 10:30:00,71.2,71.2,71.07,71.11,64400.0,40.4828,40.4828,40.4089,40.4317,64400.0
2007-11-19 10:35:00,71.11,71.13,71.05,71.05,72300.0,40.4317,40.443,40.3975,40.3975,72300.0
2007-11-19 10:40:00,71.05,71.14,71.05,71.06,40100.0,40.3975,40.4487,40.3975,40.4032,40100.0
2007-11-19 10:45:00,71.06,71.08,71.05,71.05,48000.0,40.4032,40.4146,40.3975,40.3975,48000.0
2007-11-19 10:50:00,71.06,71.07,71.03,71.04,109000.0,40.4032,40.4089,40.3862,40.3919,109000.0
2007-11-19 10:55:00,71.03,71.2,70.86,70.99,89300.0,40.3862,40.4828,40.2895,40.3634,89300.0
2007-11-19 11:00:00,70.99,71.04,70.91,71.0,158700.0,40.3634,40.3919,40.3179,40.3691,158700.0
2007-11-19 11:05:00,71.0,71.13,71.0,71.04,58900.0,40.3691,40.443,40.3691,40.3919,58900.0
2007-11-19 11:10:00,71.04,71.17,71.04,71.17,42500.0,40.3919,40.4658,40.3919,40.4658,42500.0
2007-11-19 11:15:00,71.16,71.35,71.16,71.34,39800.0,40.4601,40.5681,40.4601,40.5624,39800.0
2007-11-19 11:20:00,71.35,71.37,71.26,71.29,26700.0,40.5681,40.5795,40.5169,40.534,26700.0
2007-11-19 11:25:00,71.29,71.33,71.21,71.21,34900.0,40.534,40.5567,40.4885,40.4885,34900.0
2007-11-19 11:30:00,71.22,71.3,71.18,71.18,36300.0,40.4942,40.5397,40.4715,40.4715,36300.0
2007-11-19 11:35:00,71.17,71.3,71.15,71.28,48400.0,40.4658,40.5397,40.4544,40.5283,48400.0
2007-11-19 11:40:00,71.29,71.33,71.22,71.23,22100.0,40.534,40.5567,40.4942,40.4999,22100.0
2007-11-19 11:45:00,71.25,71.26,71.16,71.19,27400.0,40.5113,40.5169,40.4601,40.4771,27400.0
2007-11-19 11:50:00,71.19,71.32,71.19,71.29,19700.0,40.4771,40.5511,40.4771,40.534,19700.0
2007-11-19 11:55:00,71.28,71.31,71.21,71.24,25700.0,40.5283,40.5454,40.4885,40.5056,25700.0
2007-11-19 12:00:00,71.24,71.36,71.19,71.3,25200.0,40.5056,40.5738,40.4771,40.5397,25200.0
2007-11-19 12:05:00,71.3,71.45,71.3,71.4,30500.0,40.5397,40.625,40.5397,40.5965,30500.0
2007-11-19 12:10:00,71.43,71.5,71.4,71.47,44800.0,40.6136,40.6534,40.5965,40.6363,44800.0
2007-11-19 12:15:00,71.47,71.74,71.3,71.72,101100.0,40.6363,40.7899,40.5397,40.7785,101100.0
2007-11-19 12:20:00,71.72,71.75,71.7,71.74,36900.0,40.7785,40.7956,40.7671,40.7899,36900.0
2007-11-19 12:25:00,71.74,71.76,71.72,71.75,49600.0,40.7899,40.8012,40.7785,40.7956,49600.0
2007-11-19 12:30:00,71.75,71.78,71.63,71.67,55500.0,40.7956,40.8126,40.7273,40.7501,55500.0
2007-11-19 12:35:00,71.67,71.72,71.64,71.7,16600.0,40.7501,40.7785,40.733,40.7671,16600.0
2007-11-19 12:40:00,71.68,71.79,71.68,71.77,29500.0,40.7557,40.8183,40.7557,40.8069,29500.0
2007-11-19 12:45:00,71.78,71.83,71.71,71.75,41100.0,40.8126,40.841,40.7728,40.7956,41100.0
2007-11-19 12:50:00,71.74,71.75,71.56,71.58,53100.0,40.7899,40.7956,40.6875,40.6989,53100.0
2007-11-19 12:55:00,71.59,71.78,71.55,71.76,39500.0,40.7046,40.8126,40.6818,40.8012,39500.0
2007-11-19 13:00:00,71.79,71.91,71.7,71.74,60900.0,40.8183,40.8865,40.7671,40.7899,60900.0
2007-11-19 13:05:00,71.72,71.89,71.7,71.85,69000.0,40.7785,40.8752,40.7671,40.8524,69000.0
2007-11-19 13:10:00,71.87,71.93,71.68,71.76,47600.0,40.8638,40.8979,40.7557,40.8012,47600.0
2007-11-19 13:15:00,71.76,71.8,71.69,71.72,33700.0,40.8012,40.824,40.7614,40.7785,33700.0
2007-11-19 13:20:00,71.72,71.81,71.67,71.8,75200.0,40.7785,40.8297,40.7501,40.824,75200.0
2007-11-19 13:25:00,71.8,72.01,71.77,71.99,67000.0,40.824,40.9434,40.8069,40.932,67000.0
2007-11-19 13:30:00,71.98,72.01,71.93,71.96,96000.0,40.9263,40.9434,40.8979,40.915,96000.0
2007-11-19 13:35:00,71.95,71.97,71.85,71.9,50600.0,40.9093,40.9206,40.8524,40.8808,50600.0
2007-11-19 13:40:00,71.89,71.89,71.7,71.7,49600.0,40.8752,40.8752,40.7671,40.7671,49600.0
2007-11-19 13:45:00,71.72,71.85,71.71,71.73,34500.0,40.7785,40.8524,40.7728,40.7842,34500.0
2007-11-19 13:50:00,71.73,71.78,71.6,71.62,29700.0,40.7842,40.8126,40.7103,40.7216,29700.0
2007-11-19 13:55:00,71.62,71.74,71.58,71.67,72300.0,40.7216,40.7899,40.6989,40.7501,72300.0
2007-11-19 14:00:00,71.66,71.86,71.66,71.81,55700.0,40.7444,40.8581,40.7444,40.8297,55700.0
2007-11-19 14:05:00,71.79,71.92,71.64,71.89,61200.0,40.8183,40.8922,40.733,40.8752,61200.0
2007-11-19 14:10:00,71.89,71.99,71.89,71.93,44700.0,40.8752,40.932,40.8752,40.8979,44700.0
2007-11-19 14:15:00,71.93,72.0,71.85,71.98,91500.0,40.8979,40.9377,40.8524,40.9263,91500.0
2007-11-19 14:20:00,71.99,72.0,71.91,71.99,67200.0,40.932,40.9377,40.8865,40.932,67200.0
2007-11-19 14:25:00,71.99,72.19,71.95,72.04,106400.0,40.932,41.0457,40.9093,40.9604,106400.0
2007-11-19 14:30:00,72.03,72.09,71.91,71.94,38300.0,40.9548,40.9889,40.8865,40.9036,38300.0
2007-11-19 14:35:00,71.94,71.98,71.93,71.95,34700.0,40.9036,40.9263,40.8979,40.9093,34700.0
2007-11-19 14:40:00,71.94,72.1,71.94,72.02,68400.0,40.9036,40.9946,40.9036,40.9491,68400.0
2007-11-19 14:45:00,72.04,72.1,71.99,72.08,37600.0,40.9604,40.9946,40.932,40.9832,37600.0
2007-11-19 14:50:00,72.08,72.1,71.93,71.97,40000.0,40.9832,40.9946,40.8979,40.9206,40000.0
2007-11-19 14:55:00,71.98,72.0,71.95,71.97,42900.0,40.9263,40.9377,40.9093,40.9206,42900.0
2007-11-19 15:00:00,71.97,71.98,71.84,71.95,75900.0,40.9206,40.9263,40.8467,40.9093,75900.0
2007-11-19 15:05:00,71.96,72.0,71.86,71.86,61800.0,40.915,40.9377,40.8581,40.8581,61800.0
2007-11-19 15:10:00,71.85,71.98,71.8,71.91,52000.0,40.8524,40.9263,40.824,40.8865,52000.0
2007-11-19 15:15:00,71.89,72.01,71.88,71.99,64500.0,40.8752,40.9434,40.8695,40.932,64500.0
2007-11-19 15:20:00,71.98,72.22,71.96,72.18,112900.0,40.9263,41.0628,40.915,41.04,112900.0
2007-11-19 15:25:00,72.18,72.24,72.12,72.13,71800.0,41.04,41.0742,41.0059,41.0116,71800.0
2007-11-19 15:30:00,72.13,72.24,72.0,72.01,92400.0,41.0116,41.0742,40.9377,40.9434,92400.0
2007-11-19 15:35:00,72.01,72.11,71.99,72.06,79000.0,40.9434,41.0002,40.932,40.9718,79000.0
2007-11-19 15:40:00,72.06,72.06,71.82,71.83,146600.0,40.9718,40.9718,40.8354,40.841,146600.0
2007-11-19 15:45:00,71.85,71.95,71.8,71.91,116900.0,40.8524,40.9093,40.824,40.8865,116900.0
2007-11-19 15:50:00,71.91,72.07,71.91,72.04,162300.0,40.8865,40.9775,40.8865,40.9604,162300.0
2007-11-19 15:55:00,72.04,72.1,71.96,71.97,262700.0,40.9604,40.9946,40.915,40.9206,262700.0
2007-11-20 09:30:00,71.93,72.49,71.57,72.49,83500.0,40.8979,41.2163,40.6932,41.2163,83500.0
2007-11-20 09:35:00,72.49,72.49,72.02,72.14,48100.0,41.2163,41.2163,40.9491,41.0173,48100.0
2007-11-20 09:40:00,72.13,72.14,71.95,71.98,51200.0,41.0116,41.0173,40.9093,40.9263,51200.0
2007-11-20 09:45:00,71.99,72.09,71.94,71.94,55000.0,40.932,40.9889,40.9036,40.9036,55000.0
2007-11-20 09:50:00,71.96,72.25,71.88,72.23,47900.0,40.915,41.0798,40.8695,41.0685,47900.0
2007-11-20 09:55:00,72.25,72.35,72.05,72.07,54400.0,41.0798,41.1367,40.9661,40.9775,54400.0
2007-11-20 10:00:00,72.07,72.38,72.07,72.32,54600.0,40.9775,41.1538,40.9775,41.1196,54600.0
2007-11-20 10:05:00,72.32,72.32,72.12,72.18,52900.0,41.1196,41.1196,41.0059,41.04,52900.0
2007-11-20 10:10:00,72.17,72.21,72.05,72.21,24600.0,41.0344,41.0571,40.9661,41.0571,24600.0
2007-11-20 10:15:00,72.21,72.34,72.21,72.32,17900.0,41.0571,41.131,41.0571,41.1196,17900.0
2007-11-20 10:20:00,72.33,72.39,72.29,72.33,22400.0,41.1253,41.1594,41.1026,41.1253,22400.0
2007-11-20 10:25:00,72.33,72.37,72.27,72.34,29000.0,41.1253,41.1481,41.0912,41.131,29000.0
2007-11-20 10:30:00,72.32,72.41,72.25,72.37,32100.0,41.1196,41.1708,41.0798,41.1481,32100.0
2007-11-20 10:35:00,72.35,72.45,72.29,72.39,31600.0,41.1367,41.1936,41.1026,41.1594,31600.0
2007-11-20 10:40:00,72.41,72.5,72.36,72.46,53100.0,41.1708,41.222,41.1424,41.1992,53100.0
2007-11-20 10:45:00,72.48,72.79,72.46,72.73,75000.0,41.2106,41.3869,41.1992,41.3528,75000.0
2007-11-20 10:50:00,72.73,72.73,72.6,72.6,56700.0,41.3528,41.3528,41.2788,41.2788,56700.0
2007-11-20 10:55:00,72.6,72.6,72.44,72.56,27800.0,41.2788,41.2788,41.1879,41.2561,27800.0
2007-11-20 11:00:00,72.56,72.84,72.55,72.83,49500.0,41.2561,41.4153,41.2504,41.4096,49500.0
2007-11-20 11:05:00,72.84,72.87,72.51,72.6,63900.0,41.4153,41.4324,41.2277,41.2788,63900.0
2007-11-20 11:10:00,72.58,72.6,72.49,72.53,43200.0,41.2675,41.2788,41.2163,41.239,43200.0
2007-11-20 11:15:00,72.54,72.7,72.51,72.69,32000.0,41.2447,41.3357,41.2277,41.33,32000.0
2007-11-20 11:20:00,72.68,72.76,72.68,72.75,56200.0,41.3243,41.3698,41.3243,41.3641,56200.0
2007-11-20 11:25:00,72.74,72.78,72.68,72.72,47800.0,41.3584,41.3812,41.3243,41.3471,47800.0
2007-11-20 11:30:00,72.73,72.73,72.64,72.64,21700.0,41.3528,41.3528,41.3016,41.3016,21700.0
2007-11-20 11:35:00,72.65,72.68,72.63,72.65,31500.0,41.3073,41.3243,41.2959,41.3073,31500.0
2007-11-20 11:40:00,72.65,72.65,72.48,72.49,43200.0,41.3073,41.3073,41.2106,41.2163,43200.0
2007-11-20 11:45:00,72.48,72.6,72.43,72.55,51000.0,41.2106,41.2788,41.1822,41.2504,51000.0
2007-11-20 11:50:00,72.55,72.62,72.5,72.54,34300.0,41.2504,41.2902,41.222,41.2447,34300.0
2007-11-20 11:55:00,72.53,72.53,72.3,72.32,24100.0,41.239,41.239,41.1083,41.1196,24100.0
2007-11-20 12:00:00,72.31,72.33,72.2,72.21,39800.0,41.114,41.1253,41.0514,41.0571,39800.0
2007-11-20 12:05:00,72.21,72.28,72.2,72.2,44000.0,41.0571,41.0969,41.0514,41.0514,44000.0
2007-11-20 12:10:00,72.2,72.25,72.2,72.22,55000.0,41.0514,41.0798,41.0514,41.0628,55000.0
2007-11-20 12:15:00,72.21,72.3,72.2,72.24,21000.0,41.0571,41.1083,41.0514,41.0742,21000.0
2007-11-20 12:20:00,72.24,72.25,72.21,72.25,12300.0,41.0742,41.0798,41.0571,41.0798,12300.0
2007-11-20 12:25:00,72.23,72.25,72.14,72.14,16600.0,41.0685,41.0798,41.0173,41.0173,16600.0
2007-11-20 12:30:00,72.15,72.18,71.95,72.02,37600.0,41.023,41.04,40.9093,40.9491,37600.0
2007-11-20 12:35:00,72.02,72.11,71.96,72.01,17000.0,40.9491,41.0002,40.915,40.9434,17000.0
2007-11-20 12:40:00,72.0,72.0,71.84,71.84,28200.0,40.9377,40.9377,40.8467,40.8467,28200.0
2007-11-20 12:45:00,71.84,72.03,71.8,71.99,27600.0,40.8467,40.9548,40.824,40.932,27600.0
2007-11-20 12:50:00,72.0,72.08,71.96,72.02,15300.0,40.9377,40.9832,40.915,40.9491,15300.0
2007-11-20 12:55:00,72.01,72.07,71.95,72.02,19000.0,40.9434,40.9775,40.9093,40.9491,19000.0
2007-11-20 13:00:00,72.04,72.04,71.8,71.82,33600.0,40.9604,40.9604,40.824,40.8354,33600.0
2007-11-20 13:05:00,71.81,71.95,71.8,71.82,45000.0,40.8297,40.9093,40.824,40.8354,45000.0
2007-11-20 13:10:00,71.81,71.84,71.5,71.55,69900.0,40.8297,40.8467,40.6534,40.6818,69900.0
2007-11-20 13:15:00,71.58,71.66,71.53,71.6,35900.0,40.6989,40.7444,40.6705,40.7103,35900.0
2007-11-20 13:20:00,71.59,71.74,71.58,71.7,38200.0,40.7046,40.7899,40.6989,40.7671,38200.0
2007-11-20 13:25:00,71.68,71.74,71.5,71.57,40400.0,40.7557,40.7899,40.6534,40.6932,40400.0
2007-11-20 13:30:00,71.57,71.75,71.51,71.66,23700.0,40.6932,40.7956,40.6591,40.7444,23700.0
2007-11-20 13:35:00,71.66,71.86,71.66,71.71,20400.0,40.7444,40.8581,40.7444,40.7728,20400.0
2007-11-20 13:40:00,71.72,71.77,71.69,71.73,16900.0,40.7785,40.8069,40.7614,40.7842,16900.0
2007-11-20 13:45:00,71.73,71.84,71.62,71.79,56200.0,40.7842,40.8467,40.7216,40.8183,56200.0
2007-11-20 13:50:00,71.8,71.8,71.58,71.73,20100.0,40.824,40.824,40.6989,40.7842,20100.0
2007-11-20 13:55:00,71.75,71.89,71.67,71.72,28200.0,40.7956,40.8752,40.7501,40.7785,28200.0
2007-11-20 14:00:00,71.74,71.9,71.59,71.81,88100.0,40.7899,40.8808,40.7046,40.8297,88100.0
2007-11-20 14:05:00,71.83,71.83,71.5,71.67,70500.0,40.841,40.841,40.6534,40.7501,70500.0
2007-11-20 14:10:00,71.68,71.72,71.52,71.58,36400.0,40.7557,40.7785,40.6648,40.6989,36400.0
2007-11-20 14:15:00,71.58,71.8,71.56,71.66,46800.0,40.6989,40.824,40.6875,40.7444,46800.0
2007-11-20 14:20:00,71.69,71.8,71.49,71.51,30300.0,40.7614,40.824,40.6477,40.6591,30300.0
2007-11-20 14:25:00,71.5,71.54,71.34,71.43,98400.0,40.6534,40.6761,40.5624,40.6136,98400.0
2007-11-20 14:30:00,71.43,71.61,71.33,71.47,70600.0,40.6136,40.7159,40.5567,40.6363,70600.0
2007-11-20 14:35:00,71.45,71.62,71.34,71.62,40600.0,40.625,40.7216,40.5624,40.7216,40600.0
2007-11-20 14:40:00,71.61,71.67,71.39,71.43,28500.0,40.7159,40.7501,40.5909,40.6136,28500.0
2007-11-20 14:45:00,71.48,71.57,71.43,71.48,55900.0,40.642,40.6932,40.6136,40.642,55900.0
2007-11-20 14:50:00,71.48,71.5,71.3,71.38,69800.0,40.642,40.6534,40.5397,40.5852,69800.0
2007-11-20 14:55:00,71.38,71.38,71.25,71.27,48200.0,40.5852,40.5852,40.5113,40.5226,48200.0
2007-11-20 15:00:00,71.28,71.38,71.24,71.36,107000.0,40.5283,40.5852,40.5056,40.5738,107000.0
2007-11-20 15:05:00,71.36,71.4,71.2,71.3,65800.0,40.5738,40.5965,40.4828,40.5397,65800.0
2007-11-20 15:10:00,71.29,71.4,71.27,71.32,52900.0,40.534,40.5965,40.5226,40.5511,52900.0
2007-11-20 15:15:00,71.32,71.33,71.14,71.15,93500.0,40.5511,40.5567,40.4487,40.4544,93500.0
2007-11-20 15:20:00,71.15,71.33,71.15,71.33,63200.0,40.4544,40.5567,40.4544,40.5567,63200.0
2007-11-20 15:25:00,71.34,71.58,71.32,71.53,165800.0,40.5624,40.6989,40.5511,40.6705,165800.0
2007-11-20 15:30:00,71.53,71.65,71.52,71.6,247700.0,40.6705,40.7387,40.6648,40.7103,247700.0
2007-11-20 15:35:00,71.6,71.75,71.57,71.6,196500.0,40.7103,40.7956,40.6932,40.7103,196500.0
2007-11-20 15:40:00,71.6,71.77,71.54,71.62,223600.0,40.7103,40.8069,40.6761,40.7216,223600.0
2007-11-20 15:45:00,71.6,71.6,71.36,71.57,258000.0,40.7103,40.7103,40.5738,40.6932,258000.0
2007-11-20 15:50:00,71.57,71.69,71.45,71.47,270000.0,40.6932,40.7614,40.625,40.6363,270000.0
2007-11-20 15:55:00,71.47,71.66,71.45,71.6,201900.0,40.6363,40.7444,40.625,40.7103,201900.0
2007-11-21 09:30:00,71.0,71.37,70.63,71.05,74300.0,40.3691,40.5795,40.1587,40.3975,74300.0
2007-11-21 09:35:00,71.02,71.35,70.8,70.88,41000.0,40.3805,40.5681,40.2554,40.3009,41000.0
2007-11-21 09:40:00,70.92,71.19,70.91,71.15,36800.0,40.3236,40.4771,40.3179,40.4544,36800.0
2007-11-21 09:45:00,71.15,71.28,71.11,71.2,43900.0,40.4544,40.5283,40.4317,40.4828,43900.0
2007-11-21 09:50:00,71.2,71.35,71.08,71.32,43300.0,40.4828,40.5681,40.4146,40.5511,43300.0
2007-11-21 09:55:00,71.32,71.49,71.28,71.46,60200.0,40.5511,40.6477,40.5283,40.6307,60200.0
2007-11-21 10:00:00,71.46,71.6,71.46,71.49,75400.0,40.6307,40.7103,40.6307,40.6477,75400.0
2007-11-21 10:05:00,71.5,71.55,71.34,71.43,36200.0,40.6534,40.6818,40.5624,40.6136,36200.0
2007-11-21 10:10:00,71.41,71.58,71.36,71.45,49300.0,40.6022,40.6989,40.5738,40.625,49300.0
2007-11-21 10:15:00,71.46,71.67,71.44,71.47,62900.0,40.6307,40.7501,40.6193,40.6363,62900.0
2007-11-21 10:20:00,71.43,71.47,71.25,71.26,48700.0,40.6136,40.6363,40.5113,40.5169,48700.0
2007-11-21 10:25:00,71.26,71.34,71.25,71.27,36900.0,40.5169,40.5624,40.5113,40.5226,36900.0
2007-11-21 10:30:00,71.27,71.38,71.24,71.25,87700.0,40.5226,40.5852,40.5056,40.5113,87700.0
2007-11-21 10:35:00,71.25,71.37,71.19,71.36,50700.0,40.5113,40.5795,40.4771,40.5738,50700.0
2007-11-21 10:40:00,71.34,71.4,71.25,71.28,32900.0,40.5624,40.5965,40.5113,40.5283,32900.0
2007-11-21 10:45:00,71.28,71.3,71.24,71.28,27700.0,40.5283,40.5397,40.5056,40.5283,27700.0
2007-11-21 10:50:00,71.27,71.27,71.0,71.0,49000.0,40.5226,40.5226,40.3691,40.3691,49000.0
2007-11-21 10:55:00,71.0,71.28,70.98,71.27,31400.0,40.3691,40.5283,40.3577,40.5226,31400.0
2007-11-21 11:00:00,71.26,71.26,71.1,71.15,47500.0,40.5169,40.5169,40.426,40.4544,47500.0
2007-11-21 11:05:00,71.19,71.3,71.15,71.19,74400.0,40.4771,40.5397,40.4544,40.4771,74400.0
2007-11-21 11:10:00,71.19,71.27,71.13,71.16,99200.0,40.4771,40.5226,40.443,40.4601,99200.0
2007-11-21 11:15:00,71.16,71.29,71.15,71.17,69100.0,40.4601,40.534,40.4544,40.4658,69100.0
2007-11-21 11:20:00,71.17,71.27,71.15,71.27,69400.0,40.4658,40.5226,40.4544,40.5226,69400.0
2007-11-21 11:25:00,71.24,71.27,71.17,71.21,50800.0,40.5056,40.5226,40.4658,40.4885,50800.0
2007-11-21 11:30:00,71.21,71.25,71.15,71.16,88200.0,40.4885,40.5113,40.4544,40.4601,88200.0
2007-11-21 11:35:00,71.15,71.26,71.15,71.25,81200.0,40.4544,40.5169,40.4544,40.5113,81200.0
2007-11-21 11:40:00,71.26,71.28,71.15,71.17,110400.0,40.5169,40.5283,40.4544,40.4658,110400.0
2007-11-21 11:45:00,71.17,71.21,71.09,71.1,113100.0,40.4658,40.4885,40.4203,40.426,113100.0
2007-11-21 11:50:00,71.1,71.12,71.05,71.06,67600.0,40.426,40.4373,40.3975,40.4032,67600.0
2007-11-21 11:55:00,71.06,71.13,71.05,71.1,52200.0,40.4032,40.443,40.3975,40.426,52200.0
2007-11-21 12:00:00,71.09,71.24,71.06,71.15,40600.0,40.4203,40.5056,40.4032,40.4544,40600.0
2007-11-21 12:05:00,71.12,71.14,71.04,71.05,89500.0,40.4373,40.4487,40.3919,40.3975,89500.0
2007-11-21 12:10:00,71.06,71.15,71.01,71.02,72800.0,40.4032,40.4544,40.3748,40.3805,72800.0
2007-11-21 12:15:00,71.01,71.07,70.96,70.98,58400.0,40.3748,40.4089,40.3464,40.3577,58400.0
2007-11-21 12:20:00,70.97,71.0,70.9,70.93,35700.0,40.3521,40.3691,40.3123,40.3293,35700.0
2007-11-21 12:25:00,70.92,70.93,70.87,70.89,30900.0,40.3236,40.3293,40.2952,40.3066,30900.0
2007-11-21 12:30:00,70.89,70.91,70.83,70.89,36200.0,40.3066,40.3179,40.2725,40.3066,36200.0
2007-11-21 12:35:00,70.88,71.21,70.88,71.2,66100.0,40.3009,40.4885,40.3009,40.4828,66100.0
2007-11-21 12:40:00,71.2,71.21,70.95,71.0,74400.0,40.4828,40.4885,40.3407,40.3691,74400.0
2007-11-21 12:45:00,71.0,71.02,70.9,71.0,46200.0,40.3691,40.3805,40.3123,40.3691,46200.0
2007-11-21 12:50:00,71.0,71.05,70.9,71.02,50700.0,40.3691,40.3975,40.3123,40.3805,50700.0
2007-11-21 12:55:00,71.02,71.15,71.02,71.06,79400.0,40.3805,40.4544,40.3805,40.4032,79400.0
2007-11-21 13:00:00,71.07,71.27,71.05,71.14,88200.0,40.4089,40.5226,40.3975,40.4487,88200.0
2007-11-21 13:05:00,71.14,71.16,70.91,70.92,80700.0,40.4487,40.4601,40.3179,40.3236,80700.0
2007-11-21 13:10:00,70.92,71.03,70.86,70.86,41800.0,40.3236,40.3862,40.2895,40.2895,41800.0
2007-11-21 13:15:00,70.87,70.94,70.85,70.9,36700.0,40.2952,40.335,40.2838,40.3123,36700.0
2007-11-21 13:20:00,70.91,71.01,70.87,70.9,50100.0,40.3179,40.3748,40.2952,40.3123,50100.0
2007-11-21 13:25:00,70.9,70.95,70.85,70.91,53800.0,40.3123,40.3407,40.2838,40.3179,53800.0
2007-11-21 13:30:00,70.89,71.0,70.84,70.96,42800.0,40.3066,40.3691,40.2781,40.3464,42800.0
2007-11-21 13:35:00,70.96,70.98,70.86,70.86,36200.0,40.3464,40.3577,40.2895,40.2895,36200.0
2007-11-21 13:40:00,70.86,70.97,70.85,70.9,54000.0,40.2895,40.3521,40.2838,40.3123,54000.0
2007-11-21 13:45:00,70.89,70.91,70.85,70.87,38700.0,40.3066,40.3179,40.2838,40.2952,38700.0
2007-11-21 13:50:00,70.89,70.94,70.85,70.85,59900.0,40.3066,40.335,40.2838,40.2838,59900.0
2007-11-21 13:55:00,70.85,71.0,70.85,70.93,40500.0,40.2838,40.3691,40.2838,40.3293,40500.0
2007-11-21 14:00:00,70.93,70.94,70.85,70.89,37800.0,40.3293,40.335,40.2838,40.3066,37800.0
2007-11-21 14:05:00,70.88,70.91,70.85,70.91,55200.0,40.3009,40.3179,40.2838,40.3179,55200.0
2007-11-21 14:10:00,70.91,70.93,70.85,70.87,55000.0,40.3179,40.3293,40.2838,40.2952,55000.0
2007-11-21 14:15:00,70.86,70.93,70.83,70.85,130100.0,40.2895,40.3293,40.2725,40.2838,130100.0
2007-11-21 14:20:00,70.85,70.88,70.84,70.86,75200.0,40.2838,40.3009,40.2781,40.2895,75200.0
2007-11-21 14:25:00,70.85,71.04,70.85,70.99,45000.0,40.2838,40.3919,40.2838,40.3634,45000.0
2007-11-21 14:30:00,71.0,71.05,70.95,71.04,58200.0,40.3691,40.3975,40.3407,40.3919,58200.0
2007-11-21 14:35:00,71.03,71.05,70.95,70.98,62300.0,40.3862,40.3975,40.3407,40.3577,62300.0
2007-11-21 14:40:00,70.98,71.05,70.97,70.99,42000.0,40.3577,40.3975,40.3521,40.3634,42000.0
2007-11-21 14:45:00,71.0,71.02,70.94,70.98,118300.0,40.3691,40.3805,40.335,40.3577,118300.0
2007-11-21 14:50:00,70.97,71.08,70.96,71.06,58900.0,40.3521,40.4146,40.3464,40.4032,58900.0
2007-11-21 14:55:00,71.06,71.11,70.98,71.1,65400.0,40.4032,40.4317,40.3577,40.426,65400.0
2007-11-21 15:00:00,71.1,71.13,70.87,70.88,80300.0,40.426,40.443,40.2952,40.3009,80300.0
2007-11-21 15:05:00,70.89,70.94,70.71,70.71,83500.0,40.3066,40.335,40.2042,40.2042,83500.0
2007-11-21 15:10:00,70.71,70.71,70.59,70.61,114600.0,40.2042,40.2042,40.136,40.1474,114600.0
2007-11-21 15:15:00,70.61,70.73,70.55,70.59,149900.0,40.1474,40.2156,40.1133,40.136,149900.0
2007-11-21 15:20:00,70.58,70.6,70.4,70.54,115400.0,40.1303,40.1417,40.028,40.1076,115400.0
2007-11-21 15:25:00,70.54,70.54,70.4,70.4,91900.0,40.1076,40.1076,40.028,40.028,91900.0
2007-11-21 15:30:00,70.41,70.52,70.4,70.44,96200.0,40.0337,40.0962,40.028,40.0507,96200.0
2007-11-21 15:35:00,70.44,70.5,70.41,70.48,119900.0,40.0507,40.0848,40.0337,40.0735,119900.0
2007-11-21 15:40:00,70.48,70.49,70.39,70.47,183600.0,40.0735,40.0791,40.0223,40.0678,183600.0
2007-11-21 15:45:00,70.47,70.64,70.43,70.49,132200.0,40.0678,40.1644,40.045,40.0791,132200.0
2007-11-21 15:50:00,70.48,70.54,70.38,70.42,168700.0,40.0735,40.1076,40.0166,40.0393,168700.0
2007-11-21 15:55:00,70.42,70.43,70.0,70.02,413700.0,40.0393,40.045,39.8005,39.8119,413700.0
2007-11-23 09:30:00,70.46,70.88,70.46,70.76,46400.0,40.0621,40.3009,40.0621,40.2327,46400.0
2007-11-23 09:35:00,70.67,70.81,70.56,70.6,20700.0,40.1815,40.2611,40.1189,40.1417,20700.0
2007-11-23 09:40:00,70.64,70.87,70.64,70.87,44800.0,40.1644,40.2952,40.1644,40.2952,44800.0
2007-11-23 09:45:00,70.87,70.92,70.83,70.91,38000.0,40.2952,40.3236,40.2725,40.3179,38000.0
2007-11-23 09:50:00,70.88,70.9,70.71,70.85,39300.0,40.3009,40.3123,40.2042,40.2838,39300.0
2007-11-23 09:55:00,70.85,70.86,70.71,70.71,35700.0,40.2838,40.2895,40.2042,40.2042,35700.0
2007-11-23 10:00:00,70.71,70.73,70.65,70.68,30600.0,40.2042,40.2156,40.1701,40.1872,30600.0
2007-11-23 10:05:00,70.68,70.74,70.64,70.66,31700.0,40.1872,40.2213,40.1644,40.1758,31700.0
2007-11-23 10:10:00,70.65,70.66,70.59,70.62,24400.0,40.1701,40.1758,40.136,40.1531,24400.0
2007-11-23 10:15:00,70.6,70.61,70.5,70.5,76700.0,40.1417,40.1474,40.0848,40.0848,76700.0
2007-11-23 10:20:00,70.51,70.56,70.5,70.56,27600.0,40.0905,40.1189,40.0848,40.1189,27600.0
2007-11-23 10:25:00,70.56,70.57,70.52,70.53,19200.0,40.1189,40.1246,40.0962,40.1019,19200.0
2007-11-23 10:30:00,70.53,70.56,70.5,70.56,29700.0,40.1019,40.1189,40.0848,40.1189,29700.0
2007-11-23 10:35:00,70.54,70.59,70.51,70.56,17600.0,40.1076,40.136,40.0905,40.1189,17600.0
2007-11-23 10:40:00,70.56,70.65,70.56,70.59,16800.0,40.1189,40.1701,40.1189,40.136,16800.0
2007-11-23 10:45:00,70.57,70.6,70.55,70.6,9900.0,40.1246,40.1417,40.1133,40.1417,9900.0
2007-11-23 10:50:00,70.58,70.61,70.56,70.58,24100.0,40.1303,40.1474,40.1189,40.1303,24100.0
2007-11-23 10:55:00,70.57,70.66,70.56,70.61,20500.0,40.1246,40.1758,40.1189,40.1474,20500.0
2007-11-23 11:00:00,70.63,70.71,70.62,70.63,44900.0,40.1587,40.2042,40.1531,40.1587,44900.0
2007-11-23 11:05:00,70.63,70.63,70.5,70.52,20600.0,40.1587,40.1587,40.0848,40.0962,20600.0
2007-11-23 11:10:00,70.54,70.59,70.52,70.59,16500.0,40.1076,40.136,40.0962,40.136,16500.0
2007-11-23 11:15:00,70.58,70.62,70.5,70.5,42700.0,40.1303,40.1531,40.0848,40.0848,42700.0
2007-11-23 11:20:00,70.5,70.51,70.4,70.4,48000.0,40.0848,40.0905,40.028,40.028,48000.0
2007-11-23 11:25:00,70.42,70.5,70.38,70.5,20700.0,40.0393,40.0848,40.0166,40.0848,20700.0
2007-11-23 11:30:00,70.5,70.6,70.44,70.59,21100.0,40.0848,40.1417,40.0507,40.136,21100.0
2007-11-23 11:35:00,70.58,70.66,70.57,70.65,32500.0,40.1303,40.1758,40.1246,40.1701,32500.0
2007-11-23 11:40:00,70.64,70.75,70.62,70.72,30300.0,40.1644,40.227,40.1531,40.2099,30300.0
2007-11-23 11:45:00,70.71,70.77,70.6,70.64,32200.0,40.2042,40.2383,40.1417,40.1644,32200.0
2007-11-23 11:50:00,70.6,70.77,70.6,70.76,10200.0,40.1417,40.2383,40.1417,40.2327,10200.0
2007-11-23 11:55:00,70.74,70.79,70.65,70.68,22300.0,40.2213,40.2497,40.1701,40.1872,22300.0
2007-11-23 12:00:00,70.66,70.68,70.55,70.59,35500.0,40.1758,40.1872,40.1133,40.136,35500.0
2007-11-23 12:05:00,70.59,70.67,70.57,70.64,29400.0,40.136,40.1815,40.1246,40.1644,29400.0
2007-11-23 12:10:00,70.63,70.7,70.61,70.69,29100.0,40.1587,40.1985,40.1474,40.1929,29100.0
2007-11-23 12:15:00,70.69,70.75,70.5,70.65,70000.0,40.1929,40.227,40.0848,40.1701,70000.0
2007-11-23 12:20:00,70.64,70.77,70.63,70.74,31200.0,40.1644,40.2383,40.1587,40.2213,31200.0
2007-11-23 12:25:00,70.75,70.84,70.71,70.71,40800.0,40.227,40.2781,40.2042,40.2042,40800.0
2007-11-23 12:30:00,70.72,70.86,70.72,70.76,55800.0,40.2099,40.2895,40.2099,40.2327,55800.0
2007-11-23 12:35:00,70.75,70.8,70.7,70.7,41100.0,40.227,40.2554,40.1985,40.1985,41100.0
2007-11-23 12:40:00,70.7,70.84,70.7,70.79,68900.0,40.1985,40.2781,40.1985,40.2497,68900.0
2007-11-23 12:45:00,70.79,70.94,70.78,70.83,102800.0,40.2497,40.335,40.244,40.2725,102800.0
2007-11-23 12:50:00,70.83,70.84,70.64,70.66,56700.0,40.2725,40.2781,40.1644,40.1758,56700.0
2007-11-23 12:55:00,70.66,70.87,70.55,70.87,82400.0,40.1758,40.2952,40.1133,40.2952,82400.0
2007-11-26 09:30:00,70.98,71.23,70.54,71.19,40800.0,40.3577,40.4999,40.1076,40.4771,40800.0
2007-11-26 09:35:00,71.22,71.38,71.19,71.3,28600.0,40.4942,40.5852,40.4771,40.5397,28600.0
2007-11-26 09:40:00,71.28,71.51,71.28,71.46,42200.0,40.5283,40.6591,40.5283,40.6307,42200.0
2007-11-26 09:45:00,71.46,71.59,71.43,71.46,33700.0,40.6307,40.7046,40.6136,40.6307,33700.0
2007-11-26 09:50:00,71.46,71.51,71.08,71.51,26700.0,40.6307,40.6591,40.4146,40.6591,26700.0
2007-11-26 09:55:00,71.49,71.75,71.49,71.71,48100.0,40.6477,40.7956,40.6477,40.7728,48100.0
2007-11-26 10:00:00,71.74,71.8,71.65,71.69,61400.0,40.7899,40.824,40.7387,40.7614,61400.0
2007-11-26 10:05:00,71.7,71.88,71.68,71.68,168000.0,40.7671,40.8695,40.7557,40.7557,168000.0
2007-11-26 10:10:00,71.69,71.69,71.57,71.58,40300.0,40.7614,40.7614,40.6932,40.6989,40300.0
2007-11-26 10:15:00,71.58,71.59,71.47,71.49,59100.0,40.6989,40.7046,40.6363,40.6477,59100.0
2007-11-26 10:20:00,71.49,71.52,71.17,71.28,55000.0,40.6477,40.6648,40.4658,40.5283,55000.0
2007-11-26 10:25:00,71.28,71.43,71.25,71.39,71000.0,40.5283,40.6136,40.5113,40.5909,71000.0
2007-11-26 10:30:00,71.38,71.53,71.36,71.39,59300.0,40.5852,40.6705,40.5738,40.5909,59300.0
2007-11-26 10:35:00,71.39,71.47,71.35,71.35,38100.0,40.5909,40.6363,40.5681,40.5681,38100.0
2007-11-26 10:40:00,71.36,71.37,71.27,71.32,52700.0,40.5738,40.5795,40.5226,40.5511,52700.0
2007-11-26 10:45:00,71.3,71.41,71.28,71.39,20400.0,40.5397,40.6022,40.5283,40.5909,20400.0
2007-11-26 10:50:00,71.38,71.38,71.26,71.29,68600.0,40.5852,40.5852,40.5169,40.534,68600.0
2007-11-26 10:55:00,71.29,71.3,71.24,71.25,63400.0,40.534,40.5397,40.5056,40.5113,63400.0
2007-11-26 11:00:00,71.26,71.33,71.25,71.28,66000.0,40.5169,40.5567,40.5113,40.5283,66000.0
2007-11-26 11:05:00,71.28,71.3,71.25,71.26,30500.0,40.5283,40.5397,40.5113,40.5169,30500.0
2007-11-26 11:10:00,71.26,71.3,71.23,71.26,50100.0,40.5169,40.5397,40.4999,40.5169,50100.0
2007-11-26 11:15:00,71.26,71.37,71.25,71.34,26500.0,40.5169,40.5795,40.5113,40.5624,26500.0
2007-11-26 11:20:00,71.31,71.33,71.23,71.25,31900.0,40.5454,40.5567,40.4999,40.5113,31900.0
2007-11-26 11:25:00,71.26,71.33,71.21,71.21,21100.0,40.5169,40.5567,40.4885,40.4885,21100.0
2007-11-26 11:30:00,71.23,71.4,71.21,71.35,24700.0,40.4999,40.5965,40.4885,40.5681,24700.0
2007-11-26 11:35:00,71.35,71.41,71.32,71.33,31900.0,40.5681,40.6022,40.5511,40.5567,31900.0
2007-11-26 11:40:00,71.33,71.38,71.26,71.36,25600.0,40.5567,40.5852,40.5169,40.5738,25600.0
2007-11-26 11:45:00,71.35,71.43,71.32,71.36,27700.0,40.5681,40.6136,40.5511,40.5738,27700.0
2007-11-26 11:50:00,71.37,71.4,71.35,71.36,20300.0,40.5795,40.5965,40.5681,40.5738,20300.0
2007-11-26 11:55:00,71.37,71.45,71.25,71.27,32600.0,40.5795,40.625,40.5113,40.5226,32600.0
2007-11-26 12:00:00,71.29,71.44,71.29,71.4,31600.0,40.534,40.6193,40.534,40.5965,31600.0
2007-11-26 12:05:00,71.41,71.44,71.27,71.36,25600.0,40.6022,40.6193,40.5226,40.5738,25600.0
2007-11-26 12:10:00,71.35,71.43,71.34,71.41,42400.0,40.5681,40.6136,40.5624,40.6022,42400.0
2007-11-26 12:15:00,71.4,71.49,71.38,71.44,40400.0,40.5965,40.6477,40.5852,40.6193,40400.0
2007-11-26 12:20:00,71.45,71.53,71.42,71.5,55700.0,40.625,40.6705,40.6079,40.6534,55700.0
2007-11-26 12:25:00,71.5,71.65,71.49,71.64,58100.0,40.6534,40.7387,40.6477,40.733,58100.0
2007-11-26 12:30:00,71.64,71.71,71.63,71.69,45500.0,40.733,40.7728,40.7273,40.7614,45500.0
2007-11-26 12:35:00,71.7,71.75,71.62,71.65,43700.0,40.7671,40.7956,40.7216,40.7387,43700.0
2007-11-26 12:40:00,71.65,71.78,71.63,71.76,25200.0,40.7387,40.8126,40.7273,40.8012,25200.0
2007-11-26 12:45:00,71.77,71.87,71.73,71.84,35300.0,40.8069,40.8638,40.7842,40.8467,35300.0
2007-11-26 12:50:00,71.84,71.84,71.7,71.76,29700.0,40.8467,40.8467,40.7671,40.8012,29700.0
2007-11-26 12:55:00,71.75,71.82,71.72,71.81,18600.0,40.7956,40.8354,40.7785,40.8297,18600.0
2007-11-26 13:00:00,71.81,71.86,71.77,71.86,35500.0,40.8297,40.8581,40.8069,40.8581,35500.0
2007-11-26 13:05:00,71.87,71.98,71.82,71.88,57400.0,40.8638,40.9263,40.8354,40.8695,57400.0
2007-11-26 13:10:00,71.86,71.86,71.73,71.78,21500.0,40.8581,40.8581,40.7842,40.8126,21500.0
2007-11-26 13:15:00,71.77,71.77,71.66,71.71,28500.0,40.8069,40.8069,40.7444,40.7728,28500.0
2007-11-26 13:20:00,71.71,71.72,71.68,71.69,34600.0,40.7728,40.7785,40.7557,40.7614,34600.0
2007-11-26 13:25:00,71.71,71.71,71.66,71.7,45800.0,40.7728,40.7728,40.7444,40.7671,45800.0
2007-11-26 13:30:00,71.7,71.79,71.63,71.65,24900.0,40.7671,40.8183,40.7273,40.7387,24900.0
2007-11-26 13:35:00,71.67,71.68,71.56,71.67,21000.0,40.7501,40.7557,40.6875,40.7501,21000.0
2007-11-26 13:40:00,71.64,71.68,71.59,71.64,25800.0,40.733,40.7557,40.7046,40.733,25800.0
2007-11-26 13:45:00,71.64,71.69,71.61,71.66,69100.0,40.733,40.7614,40.7159,40.7444,69100.0
2007-11-26 13:50:00,71.66,71.7,71.54,71.57,52500.0,40.7444,40.7671,40.6761,40.6932,52500.0
2007-11-26 13:55:00,71.57,71.59,71.48,71.55,18900.0,40.6932,40.7046,40.642,40.6818,18900.0
2007-11-26 14:00:00,71.55,71.61,71.5,71.56,31000.0,40.6818,40.7159,40.6534,40.6875,31000.0
2007-11-26 14:05:00,71.53,71.55,71.31,71.47,32000.0,40.6705,40.6818,40.5454,40.6363,32000.0
2007-11-26 14:10:00,71.47,71.51,71.31,71.44,31900.0,40.6363,40.6591,40.5454,40.6193,31900.0
2007-11-26 14:15:00,71.41,71.62,71.39,71.55,87000.0,40.6022,40.7216,40.5909,40.6818,87000.0
2007-11-26 14:20:00,71.55,71.56,71.47,71.49,20600.0,40.6818,40.6875,40.6363,40.6477,20600.0
2007-11-26 14:25:00,71.5,71.58,71.5,71.5,24900.0,40.6534,40.6989,40.6534,40.6534,24900.0
2007-11-26 14:30:00,71.49,71.55,71.43,71.45,37600.0,40.6477,40.6818,40.6136,40.625,37600.0
2007-11-26 14:35:00,71.43,71.51,71.38,71.41,29200.0,40.6136,40.6591,40.5852,40.6022,29200.0
2007-11-26 14:40:00,71.4,71.43,71.22,71.26,39800.0,40.5965,40.6136,40.4942,40.5169,39800.0
2007-11-26 14:45:00,71.27,71.34,71.23,71.28,58400.0,40.5226,40.5624,40.4999,40.5283,58400.0
2007-11-26 14:50:00,71.28,71.47,71.27,71.34,74000.0,40.5283,40.6363,40.5226,40.5624,74000.0
2007-11-26 14:55:00,71.34,71.36,71.17,71.2,138300.0,40.5624,40.5738,40.4658,40.4828,138300.0
2007-11-26 15:00:00,71.2,71.21,71.09,71.11,90900.0,40.4828,40.4885,40.4203,40.4317,90900.0
2007-11-26 15:05:00,71.12,71.21,71.0,71.04,101200.0,40.4373,40.4885,40.3691,40.3919,101200.0
2007-11-26 15:10:00,71.05,71.11,71.0,71.11,133200.0,40.3975,40.4317,40.3691,40.4317,133200.0
2007-11-26 15:15:00,71.12,71.17,71.04,71.05,59600.0,40.4373,40.4658,40.3919,40.3975,59600.0
2007-11-26 15:20:00,71.03,71.07,70.86,70.96,92700.0,40.3862,40.4089,40.2895,40.3464,92700.0
2007-11-26 15:25:00,70.96,71.0,70.84,70.9,84300.0,40.3464,40.3691,40.2781,40.3123,84300.0
2007-11-26 15:30:00,70.91,71.0,70.91,70.94,48500.0,40.3179,40.3691,40.3179,40.335,48500.0
2007-11-26 15:35:00,70.95,70.96,70.77,70.85,72800.0,40.3407,40.3464,40.2383,40.2838,72800.0
2007-11-26 15:40:00,70.84,70.87,70.74,70.78,154300.0,40.2781,40.2952,40.2213,40.244,154300.0
2007-11-26 15:45:00,70.77,70.81,70.59,70.65,175900.0,40.2383,40.2611,40.136,40.1701,175900.0
2007-11-26 15:50:00,70.65,70.67,70.34,70.36,182600.0,40.1701,40.1815,39.9939,40.0052,182600.0
2007-11-26 15:55:00,70.35,70.48,70.19,70.31,306000.0,39.9995,40.0735,39.9086,39.9768,306000.0
2007-11-27 09:30:00,70.58,70.67,70.5,70.61,89400.0,40.1303,40.1815,40.0848,40.1474,89400.0
2007-11-27 09:35:00,70.61,70.85,70.54,70.62,55500.0,40.1474,40.2838,40.1076,40.1531,55500.0
2007-11-27 09:40:00,70.58,70.69,70.5,70.53,38200.0,40.1303,40.1929,40.0848,40.1019,38200.0
2007-11-27 09:45:00,70.52,70.79,70.5,70.79,47500.0,40.0962,40.2497,40.0848,40.2497,47500.0
2007-11-27 09:50:00,70.76,70.85,70.69,70.74,35600.0,40.2327,40.2838,40.1929,40.2213,35600.0
2007-11-27 09:55:00,70.72,70.95,70.72,70.89,67200.0,40.2099,40.3407,40.2099,40.3066,67200.0
2007-11-27 10:00:00,70.9,70.93,70.68,70.9,87900.0,40.3123,40.3293,40.1872,40.3123,87900.0
2007-11-27 10:05:00,70.87,70.95,70.84,70.94,79100.0,40.2952,40.3407,40.2781,40.335,79100.0
2007-11-27 10:10:00,70.94,70.96,70.73,70.76,94200.0,40.335,40.3464,40.2156,40.2327,94200.0
2007-11-27 10:15:00,70.79,70.85,70.66,70.68,71000.0,40.2497,40.2838,40.1758,40.1872,71000.0
2007-11-27 10:20:00,70.67,70.85,70.57,70.78,80700.0,40.1815,40.2838,40.1246,40.244,80700.0
2007-11-27 10:25:00,70.78,70.83,70.55,70.61,93000.0,40.244,40.2725,40.1133,40.1474,93000.0
2007-11-27 10:30:00,70.59,70.76,70.54,70.64,65200.0,40.136,40.2327,40.1076,40.1644,65200.0
2007-11-27 10:35:00,70.65,70.88,70.61,70.87,46800.0,40.1701,40.3009,40.1474,40.2952,46800.0
2007-11-27 10:40:00,70.87,70.93,70.61,70.65,50200.0,40.2952,40.3293,40.1474,40.1701,50200.0
2007-11-27 10:45:00,70.65,70.76,70.55,70.7,71600.0,40.1701,40.2327,40.1133,40.1985,71600.0
2007-11-27 10:50:00,70.7,70.87,70.7,70.76,38400.0,40.1985,40.2952,40.1985,40.2327,38400.0
2007-11-27 10:55:00,70.76,70.9,70.75,70.8,71900.0,40.2327,40.3123,40.227,40.2554,71900.0
2007-11-27 11:00:00,70.8,70.88,70.71,70.86,29600.0,40.2554,40.3009,40.2042,40.2895,29600.0
2007-11-27 11:05:00,70.85,70.93,70.71,70.71,27700.0,40.2838,40.3293,40.2042,40.2042,27700.0
2007-11-27 11:10:00,70.71,70.91,70.68,70.68,44400.0,40.2042,40.3179,40.1872,40.1872,44400.0
2007-11-27 11:15:00,70.67,70.89,70.67,70.87,28400.0,40.1815,40.3066,40.1815,40.2952,28400.0
2007-11-27 11:20:00,70.88,70.99,70.86,70.94,56300.0,40.3009,40.3634,40.2895,40.335,56300.0
2007-11-27 11:25:00,70.92,71.01,70.8,70.83,56400.0,40.3236,40.3748,40.2554,40.2725,56400.0
2007-11-27 11:30:00,70.83,70.97,70.83,70.88,23700.0,40.2725,40.3521,40.2725,40.3009,23700.0
2007-11-27 11:35:00,70.88,71.0,70.86,70.92,40000.0,40.3009,40.3691,40.2895,40.3236,40000.0
2007-11-27 11:40:00,70.93,70.99,70.76,70.78,50900.0,40.3293,40.3634,40.2327,40.244,50900.0
2007-11-27 11:45:00,70.77,70.84,70.74,70.83,35900.0,40.2383,40.2781,40.2213,40.2725,35900.0
2007-11-27 11:50:00,70.83,70.83,70.74,70.76,29400.0,40.2725,40.2725,40.2213,40.2327,29400.0
2007-11-27 11:55:00,70.75,70.88,70.73,70.75,18500.0,40.227,40.3009,40.2156,40.227,18500.0
2007-11-27 12:00:00,70.74,70.85,70.73,70.83,14900.0,40.2213,40.2838,40.2156,40.2725,14900.0
2007-11-27 12:05:00,70.82,70.97,70.8,70.97,23500.0,40.2668,40.3521,40.2554,40.3521,23500.0
2007-11-27 12:10:00,70.97,70.98,70.8,70.8,21200.0,40.3521,40.3577,40.2554,40.2554,21200.0
2007-11-27 12:15:00,70.79,70.94,70.79,70.85,33400.0,40.2497,40.335,40.2497,40.2838,33400.0
2007-11-27 12:20:00,70.85,70.94,70.8,70.89,49300.0,40.2838,40.335,40.2554,40.3066,49300.0
2007-11-27 12:25:00,70.87,70.87,70.6,70.63,52400.0,40.2952,40.2952,40.1417,40.1587,52400.0
2007-11-27 12:30:00,70.65,70.76,70.63,70.73,32000.0,40.1701,40.2327,40.1587,40.2156,32000.0
2007-11-27 12:35:00,70.75,70.87,70.74,70.84,19300.0,40.227,40.2952,40.2213,40.2781,19300.0
2007-11-27 12:40:00,70.85,70.9,70.81,70.9,29500.0,40.2838,40.3123,40.2611,40.3123,29500.0
2007-11-27 12:45:00,70.9,71.0,70.89,70.96,21700.0,40.3123,40.3691,40.3066,40.3464,21700.0
2007-11-27 12:50:00,70.97,71.01,70.94,71.0,36500.0,40.3521,40.3748,40.335,40.3691,36500.0
2007-11-27 12:55:00,71.0,71.01,70.89,70.92,20400.0,40.3691,40.3748,40.3066,40.3236,20400.0
2007-11-27 13:00:00,70.91,70.95,70.87,70.9,22800.0,40.3179,40.3407,40.2952,40.3123,22800.0
2007-11-27 13:05:00,70.91,71.0,70.89,71.0,23100.0,40.3179,40.3691,40.3066,40.3691,23100.0
2007-11-27 13:10:00,71.0,71.04,70.89,70.95,38100.0,40.3691,40.3919,40.3066,40.3407,38100.0
2007-11-27 13:15:00,70.95,71.02,70.92,70.98,25100.0,40.3407,40.3805,40.3236,40.3577,25100.0
2007-11-27 13:20:00,70.99,71.16,70.95,71.15,50600.0,40.3634,40.4601,40.3407,40.4544,50600.0
2007-11-27 13:25:00,71.14,71.22,71.12,71.14,40800.0,40.4487,40.4942,40.4373,40.4487,40800.0
2007-11-27 13:30:00,71.16,71.18,71.02,71.18,34100.0,40.4601,40.4715,40.3805,40.4715,34100.0
2007-11-27 13:35:00,71.18,71.2,71.1,71.12,28700.0,40.4715,40.4828,40.426,40.4373,28700.0
2007-11-27 13:40:00,71.12,71.12,71.01,71.08,33300.0,40.4373,40.4373,40.3748,40.4146,33300.0
2007-11-27 13:45:00,71.08,71.22,71.06,71.17,25800.0,40.4146,40.4942,40.4032,40.4658,25800.0
2007-11-27 13:50:00,71.17,71.18,70.89,70.89,45500.0,40.4658,40.4715,40.3066,40.3066,45500.0
2007-11-27 13:55:00,70.89,70.98,70.84,70.98,143200.0,40.3066,40.3577,40.2781,40.3577,143200.0
2007-11-27 14:00:00,70.99,71.01,70.72,70.73,46700.0,40.3634,40.3748,40.2099,40.2156,46700.0
2007-11-27 14:05:00,70.72,70.96,70.7,70.93,31200.0,40.2099,40.3464,40.1985,40.3293,31200.0
2007-11-27 14:10:00,70.96,71.2,70.93,71.17,28000.0,40.3464,40.4828,40.3293,40.4658,28000.0
2007-11-27 14:15:00,71.19,71.26,71.14,71.21,38300.0,40.4771,40.5169,40.4487,40.4885,38300.0
2007-11-27 14:20:00,71.21,71.22,71.07,71.16,46100.0,40.4885,40.4942,40.4089,40.4601,46100.0
2007-11-27 14:25:00,71.16,71.29,71.1,71.22,51600.0,40.4601,40.534,40.426,40.4942,51600.0
2007-11-27 14:30:00,71.21,71.24,71.15,71.15,32800.0,40.4885,40.5056,40.4544,40.4544,32800.0
2007-11-27 14:35:00,71.15,71.17,70.8,70.91,95100.0,40.4544,40.4658,40.2554,40.3179,95100.0
2007-11-27 14:40:00,70.92,70.94,70.68,70.75,41500.0,40.3236,40.335,40.1872,40.227,41500.0
2007-11-27 14:45:00,70.74,70.9,70.72,70.74,37100.0,40.2213,40.3123,40.2099,40.2213,37100.0
2007-11-27 14:50:00,70.77,70.94,70.75,70.83,39500.0,40.2383,40.335,40.227,40.2725,39500.0
2007-11-27 14:55:00,70.84,70.97,70.77,70.92,30200.0,40.2781,40.3521,40.2383,40.3236,30200.0
2007-11-27 15:00:00,70.91,71.02,70.76,70.76,36200.0,40.3179,40.3805,40.2327,40.2327,36200.0
2007-11-27 15:05:00,70.77,70.9,70.74,70.8,40300.0,40.2383,40.3123,40.2213,40.2554,40300.0
2007-11-27 15:10:00,70.79,71.16,70.79,71.03,48300.0,40.2497,40.4601,40.2497,40.3862,48300.0
2007-11-27 15:15:00,71.01,71.17,70.97,71.06,51500.0,40.3748,40.4658,40.3521,40.4032,51500.0
2007-11-27 15:20:00,71.07,71.22,71.01,71.16,53100.0,40.4089,40.4942,40.3748,40.4601,53100.0
2007-11-27 15:25:00,71.16,71.17,70.84,71.01,63000.0,40.4601,40.4658,40.2781,40.3748,63000.0
2007-11-27 15:30:00,71.01,71.42,70.97,71.4,80000.0,40.3748,40.6079,40.3521,40.5965,80000.0
2007-11-27 15:35:00,71.4,71.49,71.32,71.34,105600.0,40.5965,40.6477,40.5511,40.5624,105600.0
2007-11-27 15:40:00,71.33,71.42,71.11,71.19,162100.0,40.5567,40.6079,40.4317,40.4771,162100.0
2007-11-27 15:45:00,71.2,71.21,71.01,71.13,142500.0,40.4828,40.4885,40.3748,40.443,142500.0
2007-11-27 15:50:00,71.13,71.42,71.11,71.4,119900.0,40.443,40.6079,40.4317,40.5965,119900.0
2007-11-27 15:55:00,71.41,71.54,71.4,71.52,161200.0,40.6022,40.6761,40.5965,40.6648,161200.0
2007-11-28 09:30:00,71.83,72.0,71.39,71.96,73300.0,40.841,40.9377,40.5909,40.915,73300.0
2007-11-28 09:35:00,71.95,72.0,71.76,71.77,53800.0,40.9093,40.9377,40.8012,40.8069,53800.0
2007-11-28 09:40:00,71.78,71.95,71.65,71.93,55800.0,40.8126,40.9093,40.7387,40.8979,55800.0
2007-11-28 09:45:00,71.93,72.11,71.83,72.09,47600.0,40.8979,41.0002,40.841,40.9889,47600.0
2007-11-28 09:50:00,72.11,72.13,71.98,72.1,48700.0,41.0002,41.0116,40.9263,40.9946,48700.0
2007-11-28 09:55:00,72.1,72.24,72.07,72.07,35800.0,40.9946,41.0742,40.9775,40.9775,35800.0
2007-11-28 10:00:00,72.06,72.19,72.01,72.04,43400.0,40.9718,41.0457,40.9434,40.9604,43400.0
2007-11-28 10:05:00,72.05,72.1,72.0,72.02,46000.0,40.9661,40.9946,40.9377,40.9491,46000.0
2007-11-28 10:10:00,72.02,72.13,72.0,72.12,91900.0,40.9491,41.0116,40.9377,41.0059,91900.0
2007-11-28 10:15:00,72.13,72.44,72.12,72.38,112100.0,41.0116,41.1879,41.0059,41.1538,112100.0
2007-11-28 10:20:00,72.38,72.49,72.34,72.37,58800.0,41.1538,41.2163,41.131,41.1481,58800.0
2007-11-28 10:25:00,72.37,72.48,72.34,72.45,61800.0,41.1481,41.2106,41.131,41.1936,61800.0
2007-11-28 10:30:00,72.45,72.55,72.45,72.53,78200.0,41.1936,41.2504,41.1936,41.239,78200.0
2007-11-28 10:35:00,72.53,72.71,72.52,72.54,70900.0,41.239,41.3414,41.2334,41.2447,70900.0
2007-11-28 10:40:00,72.54,72.85,72.54,72.84,74400.0,41.2447,41.421,41.2447,41.4153,74400.0
2007-11-28 10:45:00,72.84,72.85,72.7,72.76,73300.0,41.4153,41.421,41.3357,41.3698,73300.0
2007-11-28 10:50:00,72.75,72.8,72.7,72.75,58900.0,41.3641,41.3926,41.3357,41.3641,58900.0
2007-11-28 10:55:00,72.74,72.78,72.72,72.72,18700.0,41.3584,41.3812,41.3471,41.3471,18700.0
2007-11-28 11:00:00,72.72,72.73,72.66,72.72,30500.0,41.3471,41.3528,41.313,41.3471,30500.0
2007-11-28 11:05:00,72.72,72.9,72.71,72.74,111600.0,41.3471,41.4494,41.3414,41.3584,111600.0
2007-11-28 11:10:00,72.73,72.95,72.72,72.95,45300.0,41.3528,41.4778,41.3471,41.4778,45300.0
2007-11-28 11:15:00,72.93,73.0,72.93,72.97,67000.0,41.4665,41.5063,41.4665,41.4892,67000.0
2007-11-28 11:20:00,72.98,72.98,72.9,72.93,51400.0,41.4949,41.4949,41.4494,41.4665,51400.0
2007-11-28 11:25:00,72.94,72.95,72.85,72.93,47900.0,41.4722,41.4778,41.421,41.4665,47900.0
2007-11-28 11:30:00,72.93,73.0,72.9,72.96,30200.0,41.4665,41.5063,41.4494,41.4835,30200.0
2007-11-28 11:35:00,72.96,73.0,72.95,72.97,47900.0,41.4835,41.5063,41.4778,41.4892,47900.0
2007-11-28 11:40:00,72.97,73.04,72.95,72.97,54800.0,41.4892,41.529,41.4778,41.4892,54800.0
2007-11-28 11:45:00,72.96,73.02,72.96,73.0,19600.0,41.4835,41.5176,41.4835,41.5063,19600.0
2007-11-28 11:50:00,73.0,73.04,72.93,73.03,24100.0,41.5063,41.529,41.4665,41.5233,24100.0
2007-11-28 11:55:00,73.04,73.17,73.01,73.08,48800.0,41.529,41.6029,41.512,41.5518,48800.0
2007-11-28 12:00:00,73.1,73.21,73.06,73.19,28300.0,41.5631,41.6257,41.5404,41.6143,28300.0
2007-11-28 12:05:00,73.21,73.25,73.1,73.12,53200.0,41.6257,41.6484,41.5631,41.5745,53200.0
2007-11-28 12:10:00,73.11,73.11,73.09,73.1,36900.0,41.5688,41.5688,41.5574,41.5631,36900.0
2007-11-28 12:15:00,73.11,73.26,73.1,73.25,31700.0,41.5688,41.6541,41.5631,41.6484,31700.0
2007-11-28 12:20:00,73.26,73.26,73.1,73.23,41100.0,41.6541,41.6541,41.5631,41.637,41100.0
2007-11-28 12:25:00,73.22,73.25,73.16,73.16,26800.0,41.6314,41.6484,41.5972,41.5972,26800.0
2007-11-28 12:30:00,73.17,73.19,73.09,73.12,44000.0,41.6029,41.6143,41.5574,41.5745,44000.0
2007-11-28 12:35:00,73.09,73.11,73.0,73.01,14400.0,41.5574,41.5688,41.5063,41.512,14400.0
2007-11-28 12:40:00,73.01,73.07,73.0,73.01,18500.0,41.512,41.5461,41.5063,41.512,18500.0
2007-11-28 12:45:00,73.01,73.12,72.98,73.1,22700.0,41.512,41.5745,41.4949,41.5631,22700.0
2007-11-28 12:50:00,73.11,73.11,73.06,73.06,17000.0,41.5688,41.5688,41.5404,41.5404,17000.0
2007-11-28 12:55:00,73.06,73.08,72.97,73.0,26200.0,41.5404,41.5518,41.4892,41.5063,26200.0
2007-11-28 13:00:00,73.01,73.01,72.94,73.01,25600.0,41.512,41.512,41.4722,41.512,25600.0
2007-11-28 13:05:00,73.0,73.02,72.93,73.0,124400.0,41.5063,41.5176,41.4665,41.5063,124400.0
2007-11-28 13:10:00,73.0,73.1,72.94,73.04,121800.0,41.5063,41.5631,41.4722,41.529,121800.0
2007-11-28 13:15:00,73.05,73.29,73.05,73.26,90000.0,41.5347,41.6712,41.5347,41.6541,90000.0
2007-11-28 13:20:00,73.29,73.32,73.23,73.32,38300.0,41.6712,41.6882,41.637,41.6882,38300.0
2007-11-28 13:25:00,73.32,73.32,73.25,73.29,30900.0,41.6882,41.6882,41.6484,41.6712,30900.0
2007-11-28 13:30:00,73.3,73.35,73.15,73.19,43700.0,41.6768,41.7053,41.5916,41.6143,43700.0
2007-11-28 13:35:00,73.2,73.39,73.18,73.36,52500.0,41.62,41.728,41.6086,41.711,52500.0
2007-11-28 13:40:00,73.36,73.36,73.25,73.27,23000.0,41.711,41.711,41.6484,41.6598,23000.0
2007-11-28 13:45:00,73.28,73.37,73.2,73.37,38100.0,41.6655,41.7166,41.62,41.7166,38100.0
2007-11-28 13:50:00,73.36,73.59,73.35,73.54,72600.0,41.711,41.8417,41.7053,41.8133,72600.0
2007-11-28 13:55:00,73.55,73.71,73.53,73.65,58100.0,41.819,41.91,41.8076,41.8759,58100.0
2007-11-28 14:00:00,73.64,73.64,73.54,73.57,79200.0,41.8702,41.8702,41.8133,41.8304,79200.0
2007-11-28 14:05:00,73.57,73.57,73.42,73.56,53100.0,41.8304,41.8304,41.7451,41.8247,53100.0
2007-11-28 14:10:00,73.57,73.62,73.5,73.58,54300.0,41.8304,41.8588,41.7906,41.836,54300.0
2007-11-28 14:15:00,73.58,73.63,73.42,73.47,65000.0,41.836,41.8645,41.7451,41.7735,65000.0
2007-11-28 14:20:00,73.47,73.47,73.38,73.39,47500.0,41.7735,41.7735,41.7223,41.728,47500.0
2007-11-28 14:25:00,73.4,73.41,73.28,73.36,52300.0,41.7337,41.7394,41.6655,41.711,52300.0
2007-11-28 14:30:00,73.35,73.4,73.32,73.39,39000.0,41.7053,41.7337,41.6882,41.728,39000.0
2007-11-28 14:35:00,73.37,73.53,73.37,73.47,56700.0,41.7166,41.8076,41.7166,41.7735,56700.0
2007-11-28 14:40:00,73.46,73.48,73.35,73.37,38000.0,41.7678,41.7792,41.7053,41.7166,38000.0
2007-11-28 14:45:00,73.36,73.45,73.32,73.44,55400.0,41.711,41.7621,41.6882,41.7564,55400.0
2007-11-28 14:50:00,73.44,73.45,73.31,73.33,48200.0,41.7564,41.7621,41.6825,41.6939,48200.0
2007-11-28 14:55:00,73.34,73.44,73.32,73.39,36700.0,41.6996,41.7564,41.6882,41.728,36700.0
2007-11-28 15:00:00,73.4,73.42,73.37,73.39,67500.0,41.7337,41.7451,41.7166,41.728,67500.0
2007-11-28 15:05:00,73.39,73.57,73.38,73.57,76700.0,41.728,41.8304,41.7223,41.8304,76700.0
2007-11-28 15:10:00,73.57,73.63,73.56,73.57,108900.0,41.8304,41.8645,41.8247,41.8304,108900.0
2007-11-28 15:15:00,73.56,73.62,73.56,73.6,66400.0,41.8247,41.8588,41.8247,41.8474,66400.0
2007-11-28 15:20:00,73.6,73.63,73.59,73.6,73600.0,41.8474,41.8645,41.8417,41.8474,73600.0
2007-11-28 15:25:00,73.61,73.67,73.52,73.57,81800.0,41.8531,41.8872,41.8019,41.8304,81800.0
2007-11-28 15:30:00,73.56,73.56,73.48,73.5,86500.0,41.8247,41.8247,41.7792,41.7906,86500.0
2007-11-28 15:35:00,73.49,73.65,73.42,73.65,145800.0,41.7849,41.8759,41.7451,41.8759,145800.0
2007-11-28 15:40:00,73.65,73.73,73.6,73.61,180100.0,41.8759,41.9213,41.8474,41.8531,180100.0
2007-11-28 15:45:00,73.6,73.61,73.25,73.25,250300.0,41.8474,41.8531,41.6484,41.6484,250300.0
2007-11-28 15:50:00,73.25,73.35,73.18,73.34,329300.0,41.6484,41.7053,41.6086,41.6996,329300.0
2007-11-28 15:55:00,73.34,73.57,73.32,73.55,272400.0,41.6996,41.8304,41.6882,41.819,272400.0
2007-11-29 09:30:00,73.19,73.48,72.79,73.28,63600.0,41.6143,41.7792,41.3869,41.6655,63600.0
2007-11-29 09:35:00,73.29,73.48,73.17,73.45,70100.0,41.6712,41.7792,41.6029,41.7621,70100.0
2007-11-29 09:40:00,73.46,73.5,73.36,73.44,55900.0,41.7678,41.7906,41.711,41.7564,55900.0
2007-11-29 09:45:00,73.46,73.48,73.32,73.38,38600.0,41.7678,41.7792,41.6882,41.7223,38600.0
2007-11-29 09:50:00,73.38,73.47,73.25,73.4,50600.0,41.7223,41.7735,41.6484,41.7337,50600.0
2007-11-29 09:55:00,73.39,73.4,73.29,73.39,37500.0,41.728,41.7337,41.6712,41.728,37500.0
2007-11-29 10:00:00,73.4,73.5,73.33,73.33,42500.0,41.7337,41.7906,41.6939,41.6939,42500.0
2007-11-29 10:05:00,73.33,73.33,73.2,73.23,26200.0,41.6939,41.6939,41.62,41.637,26200.0
2007-11-29 10:10:00,73.24,73.24,73.0,73.02,40500.0,41.6427,41.6427,41.5063,41.5176,40500.0
2007-11-29 10:15:00,73.01,73.09,72.98,73.04,39900.0,41.512,41.5574,41.4949,41.529,39900.0
2007-11-29 10:20:00,73.04,73.16,72.96,73.16,34000.0,41.529,41.5972,41.4835,41.5972,34000.0
2007-11-29 10:25:00,73.17,73.2,73.03,73.1,25700.0,41.6029,41.62,41.5233,41.5631,25700.0
2007-11-29 10:30:00,73.11,73.19,73.04,73.07,25300.0,41.5688,41.6143,41.529,41.5461,25300.0
2007-11-29 10:35:00,73.06,73.13,72.96,73.0,36500.0,41.5404,41.5802,41.4835,41.5063,36500.0
2007-11-29 10:40:00,73.01,73.09,72.97,73.03,22700.0,41.512,41.5574,41.4892,41.5233,22700.0
2007-11-29 10:45:00,73.0,73.06,72.95,72.97,26400.0,41.5063,41.5404,41.4778,41.4892,26400.0
2007-11-29 10:50:00,72.97,73.07,72.95,73.03,15800.0,41.4892,41.5461,41.4778,41.5233,15800.0
2007-11-29 10:55:00,73.03,73.11,72.98,73.05,23800.0,41.5233,41.5688,41.4949,41.5347,23800.0
2007-11-29 11:00:00,73.05,73.24,73.04,73.21,21600.0,41.5347,41.6427,41.529,41.6257,21600.0
2007-11-29 11:05:00,73.23,73.45,73.22,73.28,21700.0,41.637,41.7621,41.6314,41.6655,21700.0
2007-11-29 11:10:00,73.29,73.4,73.28,73.32,23300.0,41.6712,41.7337,41.6655,41.6882,23300.0
2007-11-29 11:15:00,73.33,73.33,73.15,73.17,37000.0,41.6939,41.6939,41.5916,41.6029,37000.0
2007-11-29 11:20:00,73.19,73.27,73.15,73.25,27900.0,41.6143,41.6598,41.5916,41.6484,27900.0
2007-11-29 11:25:00,73.26,73.42,73.25,73.4,21200.0,41.6541,41.7451,41.6484,41.7337,21200.0
2007-11-29 11:30:00,73.39,73.53,73.39,73.53,44400.0,41.728,41.8076,41.728,41.8076,44400.0
2007-11-29 11:35:00,73.52,73.54,73.41,73.44,31600.0,41.8019,41.8133,41.7394,41.7564,31600.0
2007-11-29 11:40:00,73.43,73.51,73.38,73.46,26700.0,41.7508,41.7962,41.7223,41.7678,26700.0
2007-11-29 11:45:00,73.47,73.57,73.45,73.46,40700.0,41.7735,41.8304,41.7621,41.7678,40700.0
2007-11-29 11:50:00,73.46,73.46,73.33,73.37,22700.0,41.7678,41.7678,41.6939,41.7166,22700.0
2007-11-29 11:55:00,73.36,73.53,73.36,73.41,28600.0,41.711,41.8076,41.711,41.7394,28600.0
2007-11-29 12:00:00,73.41,73.46,73.38,73.45,12200.0,41.7394,41.7678,41.7223,41.7621,12200.0
2007-11-29 12:05:00,73.47,73.59,73.45,73.51,14300.0,41.7735,41.8417,41.7621,41.7962,14300.0
2007-11-29 12:10:00,73.51,73.52,73.4,73.4,24000.0,41.7962,41.8019,41.7337,41.7337,24000.0
2007-11-29 12:15:00,73.4,73.4,73.34,73.39,23200.0,41.7337,41.7337,41.6996,41.728,23200.0
2007-11-29 12:20:00,73.38,73.38,73.24,73.26,25200.0,41.7223,41.7223,41.6427,41.6541,25200.0
2007-11-29 12:25:00,73.26,73.3,73.18,73.27,41100.0,41.6541,41.6768,41.6086,41.6598,41100.0
2007-11-29 12:30:00,73.26,73.36,73.26,73.36,12400.0,41.6541,41.711,41.6541,41.711,12400.0
2007-11-29 12:35:00,73.38,73.39,73.31,73.34,27600.0,41.7223,41.728,41.6825,41.6996,27600.0
2007-11-29 12:40:00,73.34,73.42,73.32,73.38,23800.0,41.6996,41.7451,41.6882,41.7223,23800.0
2007-11-29 12:45:00,73.37,73.37,73.2,73.21,49300.0,41.7166,41.7166,41.62,41.6257,49300.0
2007-11-29 12:50:00,73.21,73.22,73.13,73.15,16600.0,41.6257,41.6314,41.5802,41.5916,16600.0
2007-11-29 12:55:00,73.14,73.3,73.0,73.07,134800.0,41.5859,41.6768,41.5063,41.5461,134800.0
2007-11-29 13:00:00,73.07,73.08,72.93,72.94,40100.0,41.5461,41.5518,41.4665,41.4722,40100.0
2007-11-29 13:05:00,72.94,73.08,72.94,73.06,15200.0,41.4722,41.5518,41.4722,41.5404,15200.0
2007-11-29 13:10:00,73.03,73.13,72.98,73.07,18000.0,41.5233,41.5802,41.4949,41.5461,18000.0
2007-11-29 13:15:00,73.09,73.13,72.96,73.02,27800.0,41.5574,41.5802,41.4835,41.5176,27800.0
2007-11-29 13:20:00,73.03,73.08,72.95,72.99,19800.0,41.5233,41.5518,41.4778,41.5006,19800.0
2007-11-29 13:25:00,72.99,72.99,72.9,72.93,23200.0,41.5006,41.5006,41.4494,41.4665,23200.0
2007-11-29 13:30:00,72.96,73.15,72.95,73.05,29200.0,41.4835,41.5916,41.4778,41.5347,29200.0
2007-11-29 13:35:00,73.05,73.19,73.05,73.09,16100.0,41.5347,41.6143,41.5347,41.5574,16100.0
2007-11-29 13:40:00,73.09,73.1,72.95,73.1,64100.0,41.5574,41.5631,41.4778,41.5631,64100.0
2007-11-29 13:45:00,73.1,73.21,73.04,73.14,24400.0,41.5631,41.6257,41.529,41.5859,24400.0
2007-11-29 13:50:00,73.15,73.36,73.15,73.3,26800.0,41.5916,41.711,41.5916,41.6768,26800.0
2007-11-29 13:55:00,73.29,73.35,73.27,73.31,16700.0,41.6712,41.7053,41.6598,41.6825,16700.0
2007-11-29 14:00:00,73.31,73.39,73.22,73.26,28000.0,41.6825,41.728,41.6314,41.6541,28000.0
2007-11-29 14:05:00,73.25,73.28,73.12,73.26,23100.0,41.6484,41.6655,41.5745,41.6541,23100.0
2007-11-29 14:10:00,73.26,73.4,73.25,73.33,32900.0,41.6541,41.7337,41.6484,41.6939,32900.0
2007-11-29 14:15:00,73.36,73.47,73.32,73.38,36400.0,41.711,41.7735,41.6882,41.7223,36400.0
2007-11-29 14:20:00,73.37,73.4,73.27,73.32,21300.0,41.7166,41.7337,41.6598,41.6882,21300.0
2007-11-29 14:25:00,73.33,73.41,73.27,73.35,31800.0,41.6939,41.7394,41.6598,41.7053,31800.0
2007-11-29 14:30:00,73.36,73.38,73.22,73.28,44900.0,41.711,41.7223,41.6314,41.6655,44900.0
2007-11-29 14:35:00,73.32,73.4,73.27,73.32,32200.0,41.6882,41.7337,41.6598,41.6882,32200.0
2007-11-29 14:40:00,73.32,73.5,73.31,73.5,25800.0,41.6882,41.7906,41.6825,41.7906,25800.0
2007-11-29 14:45:00,73.5,73.5,73.39,73.41,21800.0,41.7906,41.7906,41.728,41.7394,21800.0
2007-11-29 14:50:00,73.43,73.49,73.37,73.4,38000.0,41.7508,41.7849,41.7166,41.7337,38000.0
2007-11-29 14:55:00,73.45,73.5,73.4,73.47,39100.0,41.7621,41.7906,41.7337,41.7735,39100.0
2007-11-29 15:00:00,73.47,73.63,73.45,73.61,161200.0,41.7735,41.8645,41.7621,41.8531,161200.0
2007-11-29 15:05:00,73.6,73.66,73.56,73.58,77900.0,41.8474,41.8815,41.8247,41.836,77900.0
2007-11-29 15:10:00,73.58,73.58,73.36,73.37,53300.0,41.836,41.836,41.711,41.7166,53300.0
2007-11-29 15:15:00,73.37,73.51,73.36,73.44,44400.0,41.7166,41.7962,41.711,41.7564,44400.0
2007-11-29 15:20:00,73.44,73.44,73.34,73.36,38900.0,41.7564,41.7564,41.6996,41.711,38900.0
2007-11-29 15:25:00,73.35,73.5,73.33,73.5,46400.0,41.7053,41.7906,41.6939,41.7906,46400.0
2007-11-29 15:30:00,73.49,73.49,73.32,73.35,51700.0,41.7849,41.7849,41.6882,41.7053,51700.0
2007-11-29 15:35:00,73.35,73.41,73.24,73.27,61800.0,41.7053,41.7394,41.6427,41.6598,61800.0
2007-11-29 15:40:00,73.27,73.42,73.17,73.39,87300.0,41.6598,41.7451,41.6029,41.728,87300.0
2007-11-29 15:45:00,73.4,73.46,73.33,73.33,111900.0,41.7337,41.7678,41.6939,41.6939,111900.0
2007-11-29 15:50:00,73.32,73.34,73.18,73.24,128200.0,41.6882,41.6996,41.6086,41.6427,128200.0
2007-11-29 15:55:00,73.24,73.37,73.21,73.29,126300.0,41.6427,41.7166,41.6257,41.6712,126300.0
2007-11-30 09:30:00,73.91,73.96,73.84,73.85,69000.0,42.0237,42.0521,41.9839,41.9896,69000.0
2007-11-30 09:35:00,73.89,73.97,73.77,73.9,60800.0,42.0123,42.0578,41.9441,42.018,60800.0
2007-11-30 09:40:00,73.9,74.0,73.9,73.96,70200.0,42.018,42.0749,42.018,42.0521,70200.0
2007-11-30 09:45:00,73.96,73.98,73.74,73.81,88900.0,42.0521,42.0635,41.927,41.9668,88900.0
2007-11-30 09:50:00,73.82,73.88,73.76,73.88,47300.0,41.9725,42.0066,41.9384,42.0066,47300.0
2007-11-30 09:55:00,73.88,74.0,73.84,73.98,34300.0,42.0066,42.0749,41.9839,42.0635,34300.0
2007-11-30 10:00:00,73.97,74.2,73.94,74.05,90400.0,42.0578,42.1886,42.0407,42.1033,90400.0
2007-11-30 10:05:00,74.07,74.2,74.06,74.2,31700.0,42.1147,42.1886,42.109,42.1886,31700.0
2007-11-30 10:10:00,74.19,74.2,74.07,74.2,28200.0,42.1829,42.1886,42.1147,42.1886,28200.0
2007-11-30 10:15:00,74.2,74.32,74.16,74.22,83600.0,42.1886,42.2568,42.1658,42.1999,83600.0
2007-11-30 10:20:00,74.23,74.24,73.98,74.0,90700.0,42.2056,42.2113,42.0635,42.0749,90700.0
2007-11-30 10:25:00,73.98,74.0,73.93,74.0,44800.0,42.0635,42.0749,42.0351,42.0749,44800.0
2007-11-30 10:30:00,74.0,74.0,73.84,73.94,58200.0,42.0749,42.0749,41.9839,42.0407,58200.0
2007-11-30 10:35:00,73.91,73.96,73.87,73.92,27000.0,42.0237,42.0521,42.0009,42.0294,27000.0
2007-11-30 10:40:00,73.93,73.98,73.92,73.95,33300.0,42.0351,42.0635,42.0294,42.0464,33300.0
2007-11-30 10:45:00,73.96,73.99,73.91,73.92,19400.0,42.0521,42.0692,42.0237,42.0294,19400.0
2007-11-30 10:50:00,73.93,73.98,73.88,73.98,45600.0,42.0351,42.0635,42.0066,42.0635,45600.0
2007-11-30 10:55:00,73.98,74.0,73.93,73.97,63000.0,42.0635,42.0749,42.0351,42.0578,63000.0
2007-11-30 11:00:00,73.95,74.0,73.87,73.88,53400.0,42.0464,42.0749,42.0009,42.0066,53400.0
2007-11-30 11:05:00,73.88,73.97,73.87,73.96,21600.0,42.0066,42.0578,42.0009,42.0521,21600.0
2007-11-30 11:10:00,73.97,73.97,73.86,73.86,88800.0,42.0578,42.0578,41.9953,41.9953,88800.0
2007-11-30 11:15:00,73.85,73.97,73.74,73.78,42700.0,41.9896,42.0578,41.927,41.9498,42700.0
2007-11-30 11:20:00,73.78,73.94,73.76,73.87,25200.0,41.9498,42.0407,41.9384,42.0009,25200.0
2007-11-30 11:25:00,73.86,74.0,73.86,73.97,30700.0,41.9953,42.0749,41.9953,42.0578,30700.0
2007-11-30 11:30:00,73.98,73.99,73.85,73.95,41600.0,42.0635,42.0692,41.9896,42.0464,41600.0
2007-11-30 11:35:00,73.94,73.99,73.9,73.92,28700.0,42.0407,42.0692,42.018,42.0294,28700.0
2007-11-30 11:40:00,73.95,73.99,73.92,73.96,22800.0,42.0464,42.0692,42.0294,42.0521,22800.0
2007-11-30 11:45:00,73.96,74.0,73.95,73.98,26500.0,42.0521,42.0749,42.0464,42.0635,26500.0
2007-11-30 11:50:00,73.99,74.0,73.95,73.98,24800.0,42.0692,42.0749,42.0464,42.0635,24800.0
2007-11-30 11:55:00,73.99,74.0,73.92,73.92,129200.0,42.0692,42.0749,42.0294,42.0294,129200.0
2007-11-30 12:00:00,73.9,73.97,73.84,73.97,12100.0,42.018,42.0578,41.9839,42.0578,12100.0
2007-11-30 12:05:00,73.96,73.97,73.87,73.87,19600.0,42.0521,42.0578,42.0009,42.0009,19600.0
2007-11-30 12:10:00,73.88,73.98,73.86,73.93,11600.0,42.0066,42.0635,41.9953,42.0351,11600.0
2007-11-30 12:15:00,73.93,73.96,73.83,73.9,26900.0,42.0351,42.0521,41.9782,42.018,26900.0
2007-11-30 12:20:00,73.92,73.95,73.82,73.82,20700.0,42.0294,42.0464,41.9725,41.9725,20700.0
2007-11-30 12:25:00,73.83,73.94,73.81,73.93,21000.0,41.9782,42.0407,41.9668,42.0351,21000.0
2007-11-30 12:30:00,73.93,73.95,73.85,73.89,22100.0,42.0351,42.0464,41.9896,42.0123,22100.0
2007-11-30 12:35:00,73.89,73.89,73.84,73.88,9900.0,42.0123,42.0123,41.9839,42.0066,9900.0
2007-11-30 12:40:00,73.88,73.92,73.75,73.78,17500.0,42.0066,42.0294,41.9327,41.9498,17500.0
2007-11-30 12:45:00,73.78,73.9,73.75,73.78,63400.0,41.9498,42.018,41.9327,41.9498,63400.0
2007-11-30 12:50:00,73.78,73.85,73.77,73.84,21300.0,41.9498,41.9896,41.9441,41.9839,21300.0
2007-11-30 12:55:00,73.83,73.98,73.83,73.93,24700.0,41.9782,42.0635,41.9782,42.0351,24700.0
2007-11-30 13:00:00,73.94,73.94,73.79,73.86,24300.0,42.0407,42.0407,41.9555,41.9953,24300.0
2007-11-30 13:05:00,73.88,73.89,73.73,73.74,18400.0,42.0066,42.0123,41.9213,41.927,18400.0
2007-11-30 13:10:00,73.76,73.77,73.68,73.69,16400.0,41.9384,41.9441,41.8929,41.8986,16400.0
2007-11-30 13:15:00,73.72,73.84,73.7,73.81,16400.0,41.9157,41.9839,41.9043,41.9668,16400.0
2007-11-30 13:20:00,73.8,73.9,73.8,73.89,16200.0,41.9611,42.018,41.9611,42.0123,16200.0
2007-11-30 13:25:00,73.89,73.96,73.87,73.95,19500.0,42.0123,42.0521,42.0009,42.0464,19500.0
2007-11-30 13:30:00,73.94,73.95,73.89,73.9,13400.0,42.0407,42.0464,42.0123,42.018,13400.0
2007-11-30 13:35:00,73.91,74.0,73.91,73.97,39800.0,42.0237,42.0749,42.0237,42.0578,39800.0
2007-11-30 13:40:00,73.96,74.0,73.91,73.93,19900.0,42.0521,42.0749,42.0237,42.0351,19900.0
2007-11-30 13:45:00,73.93,73.98,73.92,73.98,12200.0,42.0351,42.0635,42.0294,42.0635,12200.0
2007-11-30 13:50:00,73.98,74.0,73.92,73.97,16500.0,42.0635,42.0749,42.0294,42.0578,16500.0
2007-11-30 13:55:00,73.98,74.0,73.94,73.99,23400.0,42.0635,42.0749,42.0407,42.0692,23400.0
2007-11-30 14:00:00,73.98,74.0,73.85,73.89,45600.0,42.0635,42.0749,41.9896,42.0123,45600.0
2007-11-30 14:05:00,73.89,73.99,73.87,73.96,30100.0,42.0123,42.0692,42.0009,42.0521,30100.0
2007-11-30 14:10:00,73.96,73.98,73.93,73.96,16000.0,42.0521,42.0635,42.0351,42.0521,16000.0
2007-11-30 14:15:00,73.95,74.05,73.93,73.99,133100.0,42.0464,42.1033,42.0351,42.0692,133100.0
2007-11-30 14:20:00,73.99,73.99,73.81,73.81,56100.0,42.0692,42.0692,41.9668,41.9668,56100.0
2007-11-30 14:25:00,73.82,73.82,73.62,73.66,63200.0,41.9725,41.9725,41.8588,41.8815,63200.0
2007-11-30 14:30:00,73.69,73.8,73.61,73.8,41700.0,41.8986,41.9611,41.8531,41.9611,41700.0
2007-11-30 14:35:00,73.81,73.96,73.79,73.86,43900.0,41.9668,42.0521,41.9555,41.9953,43900.0
2007-11-30 14:40:00,73.86,73.9,73.81,73.81,29300.0,41.9953,42.018,41.9668,41.9668,29300.0
2007-11-30 14:45:00,73.82,73.83,73.63,73.63,57600.0,41.9725,41.9782,41.8645,41.8645,57600.0
2007-11-30 14:50:00,73.63,73.72,73.55,73.69,73500.0,41.8645,41.9157,41.819,41.8986,73500.0
2007-11-30 14:55:00,73.69,73.78,73.66,73.72,39800.0,41.8986,41.9498,41.8815,41.9157,39800.0
2007-11-30 15:00:00,73.73,73.75,73.58,73.6,47000.0,41.9213,41.9327,41.836,41.8474,47000.0
2007-11-30 15:05:00,73.57,73.6,73.48,73.54,90300.0,41.8304,41.8474,41.7792,41.8133,90300.0
2007-11-30 15:10:00,73.55,73.58,73.32,73.53,103600.0,41.819,41.836,41.6882,41.8076,103600.0
2007-11-30 15:15:00,73.53,73.57,73.38,73.55,97300.0,41.8076,41.8304,41.7223,41.819,97300.0
2007-11-30 15:20:00,73.55,73.61,73.52,73.54,98100.0,41.819,41.8531,41.8019,41.8133,98100.0
2007-11-30 15:25:00,73.54,73.6,73.45,73.53,68400.0,41.8133,41.8474,41.7621,41.8076,68400.0
2007-11-30 15:30:00,73.55,73.61,73.39,73.45,63400.0,41.819,41.8531,41.728,41.7621,63400.0
2007-11-30 15:35:00,73.46,73.55,73.41,73.43,61800.0,41.7678,41.819,41.7394,41.7508,61800.0
2007-11-30 15:40:00,73.43,73.62,73.41,73.52,109400.0,41.7508,41.8588,41.7394,41.8019,109400.0
2007-11-30 15:45:00,73.52,73.52,73.34,73.39,160200.0,41.8019,41.8019,41.6996,41.728,160200.0
2007-11-30 15:50:00,73.39,73.61,73.36,73.59,150100.0,41.728,41.8531,41.711,41.8417,150100.0
2007-11-30 15:55:00,73.59,73.76,73.55,73.76,206700.0,41.8417,41.9384,41.819,41.9384,206700.0
2007-12-03 09:30:00,73.0,73.59,73.0,73.4,103600.0,41.5063,41.8417,41.5063,41.7337,103600.0
2007-12-03 09:35:00,73.4,73.4,73.18,73.24,85200.0,41.7337,41.7337,41.6086,41.6427,85200.0
2007-12-03 09:40:00,73.23,73.27,73.0,73.23,35500.0,41.637,41.6598,41.5063,41.637,35500.0
2007-12-03 09:45:00,73.24,73.31,73.22,73.3,22100.0,41.6427,41.6825,41.6314,41.6768,22100.0
2007-12-03 09:50:00,73.3,73.37,73.15,73.25,34200.0,41.6768,41.7166,41.5916,41.6484,34200.0
2007-12-03 09:55:00,73.23,73.24,73.11,73.16,15900.0,41.637,41.6427,41.5688,41.5972,15900.0
2007-12-03 10:00:00,73.18,73.4,73.15,73.2,48500.0,41.6086,41.7337,41.5916,41.62,48500.0
2007-12-03 10:05:00,73.21,73.28,73.13,73.14,26100.0,41.6257,41.6655,41.5802,41.5859,26100.0
2007-12-03 10:10:00,73.17,73.37,73.14,73.37,13000.0,41.6029,41.7166,41.5859,41.7166,13000.0
2007-12-03 10:15:00,73.35,73.43,73.29,73.36,32900.0,41.7053,41.7508,41.6712,41.711,32900.0
2007-12-03 10:20:00,73.36,73.42,73.27,73.4,32600.0,41.711,41.7451,41.6598,41.7337,32600.0
2007-12-03 10:25:00,73.4,73.42,73.27,73.34,62600.0,41.7337,41.7451,41.6598,41.6996,62600.0
2007-12-03 10:30:00,73.34,73.44,73.32,73.41,47200.0,41.6996,41.7564,41.6882,41.7394,47200.0
2007-12-03 10:35:00,73.41,73.53,73.37,73.5,58000.0,41.7394,41.8076,41.7166,41.7906,58000.0
2007-12-03 10:40:00,73.5,73.68,73.48,73.56,79300.0,41.7906,41.8929,41.7792,41.8247,79300.0
2007-12-03 10:45:00,73.54,73.58,73.47,73.49,43000.0,41.8133,41.836,41.7735,41.7849,43000.0
2007-12-03 10:50:00,73.48,73.53,73.39,73.49,62200.0,41.7792,41.8076,41.728,41.7849,62200.0
2007-12-03 10:55:00,73.49,73.62,73.46,73.52,39000.0,41.7849,41.8588,41.7678,41.8019,39000.0
2007-12-03 11:00:00,73.53,73.58,73.51,73.54,19000.0,41.8076,41.836,41.7962,41.8133,19000.0
2007-12-03 11:05:00,73.54,73.58,73.45,73.5,39700.0,41.8133,41.836,41.7621,41.7906,39700.0
2007-12-03 11:10:00,73.5,73.51,73.36,73.37,18400.0,41.7906,41.7962,41.711,41.7166,18400.0
2007-12-03 11:15:00,73.37,73.4,73.31,73.37,28300.0,41.7166,41.7337,41.6825,41.7166,28300.0
2007-12-03 11:20:00,73.36,73.41,73.31,73.4,25400.0,41.711,41.7394,41.6825,41.7337,25400.0
2007-12-03 11:25:00,73.4,73.42,73.3,73.4,52000.0,41.7337,41.7451,41.6768,41.7337,52000.0
2007-12-03 11:30:00,73.39,73.4,73.33,73.33,23200.0,41.728,41.7337,41.6939,41.6939,23200.0
2007-12-03 11:35:00,73.32,73.4,73.32,73.36,40100.0,41.6882,41.7337,41.6882,41.711,40100.0
2007-12-03 11:40:00,73.37,73.38,73.27,73.27,23200.0,41.7166,41.7223,41.6598,41.6598,23200.0
2007-12-03 11:45:00,73.27,73.4,73.23,73.34,32300.0,41.6598,41.7337,41.637,41.6996,32300.0
2007-12-03 11:50:00,73.34,73.34,73.26,73.28,20400.0,41.6996,41.6996,41.6541,41.6655,20400.0
2007-12-03 11:55:00,73.28,73.28,73.11,73.15,36100.0,41.6655,41.6655,41.5688,41.5916,36100.0
2007-12-03 12:00:00,73.14,73.15,73.06,73.07,19800.0,41.5859,41.5916,41.5404,41.5461,19800.0
2007-12-03 12:05:00,73.07,73.13,73.05,73.11,21300.0,41.5461,41.5802,41.5347,41.5688,21300.0
2007-12-03 12:10:00,73.11,73.3,73.1,73.1,31700.0,41.5688,41.6768,41.5631,41.5631,31700.0
2007-12-03 12:15:00,73.1,73.1,73.03,73.05,25300.0,41.5631,41.5631,41.5233,41.5347,25300.0
2007-12-03 12:20:00,73.05,73.07,72.96,72.97,34600.0,41.5347,41.5461,41.4835,41.4892,34600.0
2007-12-03 12:25:00,72.97,73.1,72.96,73.07,46500.0,41.4892,41.5631,41.4835,41.5461,46500.0
2007-12-03 12:30:00,73.07,73.13,73.07,73.09,25500.0,41.5461,41.5802,41.5461,41.5574,25500.0
2007-12-03 12:35:00,73.1,73.16,73.0,73.03,29300.0,41.5631,41.5972,41.5063,41.5233,29300.0
2007-12-03 12:40:00,73.03,73.08,73.02,73.05,81100.0,41.5233,41.5518,41.5176,41.5347,81100.0
2007-12-03 12:45:00,73.03,73.09,73.03,73.08,18700.0,41.5233,41.5574,41.5233,41.5518,18700.0
2007-12-03 12:50:00,73.08,73.11,73.0,73.04,47200.0,41.5518,41.5688,41.5063,41.529,47200.0
2007-12-03 12:55:00,73.04,73.05,73.0,73.03,26700.0,41.529,41.5347,41.5063,41.5233,26700.0
2007-12-03 13:00:00,73.03,73.06,72.95,72.96,139100.0,41.5233,41.5404,41.4778,41.4835,139100.0
2007-12-03 13:05:00,72.96,72.98,72.95,72.96,48900.0,41.4835,41.4949,41.4778,41.4835,48900.0
2007-12-03 13:10:00,72.96,72.96,72.95,72.95,28500.0,41.4835,41.4835,41.4778,41.4778,28500.0
2007-12-03 13:15:00,72.96,72.98,72.95,72.97,122700.0,41.4835,41.4949,41.4778,41.4892,122700.0
2007-12-03 13:20:00,72.98,73.0,72.94,72.96,37900.0,41.4949,41.5063,41.4722,41.4835,37900.0
2007-12-03 13:25:00,72.95,73.0,72.9,72.92,29700.0,41.4778,41.5063,41.4494,41.4608,29700.0
2007-12-03 13:30:00,72.94,72.94,72.82,72.87,36500.0,41.4722,41.4722,41.4039,41.4324,36500.0
2007-12-03 13:35:00,72.87,72.95,72.81,72.95,29600.0,41.4324,41.4778,41.3982,41.4778,29600.0
2007-12-03 13:40:00,72.92,72.95,72.8,72.83,32300.0,41.4608,41.4778,41.3926,41.4096,32300.0
2007-12-03 13:45:00,72.8,72.88,72.8,72.81,39300.0,41.3926,41.438,41.3926,41.3982,39300.0
2007-12-03 13:50:00,72.82,72.84,72.74,72.76,41700.0,41.4039,41.4153,41.3584,41.3698,41700.0
2007-12-03 13:55:00,72.77,72.84,72.74,72.79,33400.0,41.3755,41.4153,41.3584,41.3869,33400.0
2007-12-03 14:00:00,72.81,72.9,72.8,72.87,30900.0,41.3982,41.4494,41.3926,41.4324,30900.0
2007-12-03 14:05:00,72.86,73.0,72.77,72.99,64400.0,41.4267,41.5063,41.3755,41.5006,64400.0
2007-12-03 14:10:00,72.99,73.0,72.74,72.82,55700.0,41.5006,41.5063,41.3584,41.4039,55700.0
2007-12-03 14:15:00,72.82,72.84,72.8,72.82,39300.0,41.4039,41.4153,41.3926,41.4039,39300.0
2007-12-03 14:20:00,72.81,72.9,72.81,72.87,44400.0,41.3982,41.4494,41.3982,41.4324,44400.0
2007-12-03 14:25:00,72.87,72.93,72.8,72.82,40000.0,41.4324,41.4665,41.3926,41.4039,40000.0
2007-12-03 14:30:00,72.82,72.97,72.77,72.9,45500.0,41.4039,41.4892,41.3755,41.4494,45500.0
2007-12-03 14:35:00,72.91,73.05,72.91,72.99,113300.0,41.4551,41.5347,41.4551,41.5006,113300.0
2007-12-03 14:40:00,72.98,73.04,72.95,72.96,50500.0,41.4949,41.529,41.4778,41.4835,50500.0
2007-12-03 14:45:00,72.95,73.01,72.88,72.91,67900.0,41.4778,41.512,41.438,41.4551,67900.0
2007-12-03 14:50:00,72.92,73.0,72.91,72.98,38400.0,41.4608,41.5063,41.4551,41.4949,38400.0
2007-12-03 14:55:00,72.99,73.01,72.94,72.96,25300.0,41.5006,41.512,41.4722,41.4835,25300.0
2007-12-03 15:00:00,72.97,72.97,72.84,72.86,19300.0,41.4892,41.4892,41.4153,41.4267,19300.0
2007-12-03 15:05:00,72.86,72.87,72.68,72.7,46400.0,41.4267,41.4324,41.3243,41.3357,46400.0
2007-12-03 15:10:00,72.7,72.82,72.67,72.79,40300.0,41.3357,41.4039,41.3186,41.3869,40300.0
2007-12-03 15:15:00,72.79,72.89,72.72,72.75,70400.0,41.3869,41.4437,41.3471,41.3641,70400.0
2007-12-03 15:20:00,72.76,73.02,72.69,72.94,121600.0,41.3698,41.5176,41.33,41.4722,121600.0
2007-12-03 15:25:00,72.94,72.98,72.86,72.89,55400.0,41.4722,41.4949,41.4267,41.4437,55400.0
2007-12-03 15:30:00,72.9,72.97,72.86,72.91,63600.0,41.4494,41.4892,41.4267,41.4551,63600.0
2007-12-03 15:35:00,72.91,72.98,72.9,72.91,56100.0,41.4551,41.4949,41.4494,41.4551,56100.0
2007-12-03 15:40:00,72.9,72.93,72.87,72.89,92800.0,41.4494,41.4665,41.4324,41.4437,92800.0
2007-12-03 15:45:00,72.9,72.92,72.81,72.84,157300.0,41.4494,41.4608,41.3982,41.4153,157300.0
2007-12-03 15:50:00,72.85,72.9,72.72,72.89,121900.0,41.421,41.4494,41.3471,41.4437,121900.0
2007-12-03 15:55:00,72.88,73.0,72.83,72.89,116400.0,41.438,41.5063,41.4096,41.4437,116400.0
2007-12-04 09:30:00,72.61,72.85,72.16,72.69,69500.0,41.2845,41.421,41.0287,41.33,69500.0
2007-12-04 09:35:00,72.7,72.77,72.61,72.77,29700.0,41.3357,41.3755,41.2845,41.3755,29700.0
2007-12-04 09:40:00,72.77,72.77,72.6,72.61,27100.0,41.3755,41.3755,41.2788,41.2845,27100.0
2007-12-04 09:45:00,72.61,72.82,72.6,72.79,51700.0,41.2845,41.4039,41.2788,41.3869,51700.0
2007-12-04 09:50:00,72.78,72.79,72.57,72.67,41200.0,41.3812,41.3869,41.2618,41.3186,41200.0
2007-12-04 09:55:00,72.67,72.73,72.55,72.65,48000.0,41.3186,41.3528,41.2504,41.3073,48000.0
2007-12-04 10:00:00,72.65,72.73,72.63,72.7,29600.0,41.3073,41.3528,41.2959,41.3357,29600.0
2007-12-04 10:05:00,72.69,72.79,72.67,72.69,18500.0,41.33,41.3869,41.3186,41.33,18500.0
2007-12-04 10:10:00,72.7,72.96,72.7,72.95,33600.0,41.3357,41.4835,41.3357,41.4778,33600.0
2007-12-04 10:15:00,72.94,72.96,72.75,72.79,14300.0,41.4722,41.4835,41.3641,41.3869,14300.0
2007-12-04 10:20:00,72.79,72.85,72.74,72.77,19300.0,41.3869,41.421,41.3584,41.3755,19300.0
2007-12-04 10:25:00,72.77,72.88,72.77,72.85,18800.0,41.3755,41.438,41.3755,41.421,18800.0
2007-12-04 10:30:00,72.85,72.89,72.74,72.74,18900.0,41.421,41.4437,41.3584,41.3584,18900.0
2007-12-04 10:35:00,72.74,72.83,72.7,72.76,10400.0,41.3584,41.4096,41.3357,41.3698,10400.0
2007-12-04 10:40:00,72.75,72.89,72.73,72.89,20300.0,41.3641,41.4437,41.3528,41.4437,20300.0
2007-12-04 10:45:00,72.89,72.92,72.77,72.83,20900.0,41.4437,41.4608,41.3755,41.4096,20900.0
2007-12-04 10:50:00,72.8,72.93,72.8,72.9,14500.0,41.3926,41.4665,41.3926,41.4494,14500.0
2007-12-04 10:55:00,72.88,72.95,72.87,72.9,14800.0,41.438,41.4778,41.4324,41.4494,14800.0
2007-12-04 11:00:00,72.9,73.03,72.87,73.01,17100.0,41.4494,41.5233,41.4324,41.512,17100.0
2007-12-04 11:05:00,73.03,73.24,73.0,73.14,36700.0,41.5233,41.6427,41.5063,41.5859,36700.0
2007-12-04 11:10:00,73.14,73.14,73.06,73.11,20300.0,41.5859,41.5859,41.5404,41.5688,20300.0
2007-12-04 11:15:00,73.06,73.09,72.98,72.99,22500.0,41.5404,41.5574,41.4949,41.5006,22500.0
2007-12-04 11:20:00,72.99,73.06,72.96,72.97,34900.0,41.5006,41.5404,41.4835,41.4892,34900.0
2007-12-04 11:25:00,72.96,72.99,72.79,72.81,39700.0,41.4835,41.5006,41.3869,41.3982,39700.0
2007-12-04 11:30:00,72.8,72.86,72.8,72.81,20200.0,41.3926,41.4267,41.3926,41.3982,20200.0
2007-12-04 11:35:00,72.82,72.82,72.67,72.72,22100.0,41.4039,41.4039,41.3186,41.3471,22100.0
2007-12-04 11:40:00,72.72,72.75,72.6,72.74,43700.0,41.3471,41.3641,41.2788,41.3584,43700.0
2007-12-04 11:45:00,72.74,72.74,72.57,72.65,43100.0,41.3584,41.3584,41.2618,41.3073,43100.0
2007-12-04 11:50:00,72.65,72.68,72.56,72.62,19700.0,41.3073,41.3243,41.2561,41.2902,19700.0
2007-12-04 11:55:00,72.62,72.69,72.4,72.43,59100.0,41.2902,41.33,41.1651,41.1822,59100.0
2007-12-04 12:00:00,72.42,72.55,72.4,72.47,58800.0,41.1765,41.2504,41.1651,41.2049,58800.0
2007-12-04 12:05:00,72.49,72.55,72.44,72.49,35100.0,41.2163,41.2504,41.1879,41.2163,35100.0
2007-12-04 12:10:00,72.48,72.53,72.44,72.49,30300.0,41.2106,41.239,41.1879,41.2163,30300.0
2007-12-04 12:15:00,72.49,72.52,72.4,72.41,30900.0,41.2163,41.2334,41.1651,41.1708,30900.0
2007-12-04 12:20:00,72.41,72.59,72.4,72.58,32300.0,41.1708,41.2732,41.1651,41.2675,32300.0
2007-12-04 12:25:00,72.59,72.64,72.54,72.64,19300.0,41.2732,41.3016,41.2447,41.3016,19300.0
2007-12-04 12:30:00,72.63,72.64,72.5,72.54,32500.0,41.2959,41.3016,41.222,41.2447,32500.0
2007-12-04 12:35:00,72.54,72.56,72.44,72.44,36100.0,41.2447,41.2561,41.1879,41.1879,36100.0
2007-12-04 12:40:00,72.46,72.47,72.4,72.43,18500.0,41.1992,41.2049,41.1651,41.1822,18500.0
2007-12-04 12:45:00,72.43,72.51,72.42,72.47,25400.0,41.1822,41.2277,41.1765,41.2049,25400.0
2007-12-04 12:50:00,72.47,72.49,72.39,72.42,62100.0,41.2049,41.2163,41.1594,41.1765,62100.0
2007-12-04 12:55:00,72.42,72.45,72.4,72.43,11300.0,41.1765,41.1936,41.1651,41.1822,11300.0
2007-12-04 13:00:00,72.43,72.48,72.4,72.43,41700.0,41.1822,41.2106,41.1651,41.1822,41700.0
2007-12-04 13:05:00,72.43,72.44,72.4,72.41,39800.0,41.1822,41.1879,41.1651,41.1708,39800.0
2007-12-04 13:10:00,72.42,72.47,72.4,72.43,27400.0,41.1765,41.2049,41.1651,41.1822,27400.0
2007-12-04 13:15:00,72.44,72.49,72.43,72.48,33300.0,41.1879,41.2163,41.1822,41.2106,33300.0
2007-12-04 13:20:00,72.47,72.51,72.47,72.49,22200.0,41.2049,41.2277,41.2049,41.2163,22200.0
2007-12-04 13:25:00,72.48,72.49,72.4,72.43,18200.0,41.2106,41.2163,41.1651,41.1822,18200.0
2007-12-04 13:30:00,72.42,72.53,72.4,72.53,22500.0,41.1765,41.239,41.1651,41.239,22500.0
2007-12-04 13:35:00,72.52,72.6,72.51,72.6,26200.0,41.2334,41.2788,41.2277,41.2788,26200.0
2007-12-04 13:40:00,72.59,72.68,72.53,72.68,23700.0,41.2732,41.3243,41.239,41.3243,23700.0
2007-12-04 13:45:00,72.66,72.79,72.65,72.74,14700.0,41.313,41.3869,41.3073,41.3584,14700.0
2007-12-04 13:50:00,72.75,72.8,72.72,72.76,15300.0,41.3641,41.3926,41.3471,41.3698,15300.0
2007-12-04 13:55:00,72.76,72.8,72.67,72.73,17400.0,41.3698,41.3926,41.3186,41.3528,17400.0
2007-12-04 14:00:00,72.74,72.76,72.63,72.66,17600.0,41.3584,41.3698,41.2959,41.313,17600.0
2007-12-04 14:05:00,72.65,72.69,72.54,72.61,23900.0,41.3073,41.33,41.2447,41.2845,23900.0
2007-12-04 14:10:00,72.61,72.77,72.56,72.75,16100.0,41.2845,41.3755,41.2561,41.3641,16100.0
2007-12-04 14:15:00,72.75,72.8,72.67,72.75,33300.0,41.3641,41.3926,41.3186,41.3641,33300.0
2007-12-04 14:20:00,72.75,72.8,72.67,72.67,20000.0,41.3641,41.3926,41.3186,41.3186,20000.0
2007-12-04 14:25:00,72.67,72.75,72.62,72.75,16200.0,41.3186,41.3641,41.2902,41.3641,16200.0
2007-12-04 14:30:00,72.75,72.8,72.72,72.75,10600.0,41.3641,41.3926,41.3471,41.3641,10600.0
2007-12-04 14:35:00,72.75,72.87,72.75,72.87,17800.0,41.3641,41.4324,41.3641,41.4324,17800.0
2007-12-04 14:40:00,72.85,72.87,72.7,72.73,21000.0,41.421,41.4324,41.3357,41.3528,21000.0
2007-12-04 14:45:00,72.73,72.84,72.65,72.79,14400.0,41.3528,41.4153,41.3073,41.3869,14400.0
2007-12-04 14:50:00,72.82,72.88,72.78,72.86,32900.0,41.4039,41.438,41.3812,41.4267,32900.0
2007-12-04 14:55:00,72.85,72.91,72.78,72.82,26400.0,41.421,41.4551,41.3812,41.4039,26400.0
2007-12-04 15:00:00,72.81,72.81,72.71,72.79,43000.0,41.3982,41.3982,41.3414,41.3869,43000.0
2007-12-04 15:05:00,72.78,72.8,72.63,72.79,38800.0,41.3812,41.3926,41.2959,41.3869,38800.0
2007-12-04 15:10:00,72.78,72.89,72.73,72.86,36000.0,41.3812,41.4437,41.3528,41.4267,36000.0
2007-12-04 15:15:00,72.87,72.95,72.83,72.92,46100.0,41.4324,41.4778,41.4096,41.4608,46100.0
2007-12-04 15:20:00,72.92,72.98,72.85,72.98,44200.0,41.4608,41.4949,41.421,41.4949,44200.0
2007-12-04 15:25:00,72.98,72.98,72.77,72.81,43900.0,41.4949,41.4949,41.3755,41.3982,43900.0
2007-12-04 15:30:00,72.81,72.81,72.67,72.79,44700.0,41.3982,41.3982,41.3186,41.3869,44700.0
2007-12-04 15:35:00,72.79,72.85,72.68,72.71,39400.0,41.3869,41.421,41.3243,41.3414,39400.0
2007-12-04 15:40:00,72.71,72.71,72.62,72.7,54300.0,41.3414,41.3414,41.2902,41.3357,54300.0
2007-12-04 15:45:00,72.7,72.75,72.62,72.75,47200.0,41.3357,41.3641,41.2902,41.3641,47200.0
2007-12-04 15:50:00,72.75,72.75,72.63,72.74,45800.0,41.3641,41.3641,41.2959,41.3584,45800.0
2007-12-04 15:55:00,72.74,72.75,72.59,72.59,89000.0,41.3584,41.3641,41.2732,41.2732,89000.0
2007-12-05 09:30:00,73.45,73.54,73.03,73.03,103500.0,41.7621,41.8133,41.5233,41.5233,103500.0
2007-12-05 09:35:00,73.03,73.38,73.0,73.23,35100.0,41.5233,41.7223,41.5063,41.637,35100.0
2007-12-05 09:40:00,73.21,73.32,73.17,73.22,19400.0,41.6257,41.6882,41.6029,41.6314,19400.0
2007-12-05 09:45:00,73.27,73.35,73.23,73.31,14800.0,41.6598,41.7053,41.637,41.6825,14800.0
2007-12-05 09:50:00,73.3,73.33,73.26,73.32,16700.0,41.6768,41.6939,41.6541,41.6882,16700.0
2007-12-05 09:55:00,73.31,73.42,73.23,73.25,28000.0,41.6825,41.7451,41.637,41.6484,28000.0
2007-12-05 10:00:00,73.25,73.39,73.16,73.33,41800.0,41.6484,41.728,41.5972,41.6939,41800.0
2007-12-05 10:05:00,73.33,73.33,73.1,73.1,28400.0,41.6939,41.6939,41.5631,41.5631,28400.0
2007-12-05 10:10:00,73.12,73.18,73.0,73.03,63900.0,41.5745,41.6086,41.5063,41.5233,63900.0
2007-12-05 10:15:00,73.01,73.02,72.95,72.98,18200.0,41.512,41.5176,41.4778,41.4949,18200.0
2007-12-05 10:20:00,72.98,73.0,72.93,72.96,18700.0,41.4949,41.5063,41.4665,41.4835,18700.0
2007-12-05 10:25:00,72.97,72.99,72.88,72.94,30500.0,41.4892,41.5006,41.438,41.4722,30500.0
2007-12-05 10:30:00,72.95,72.97,72.9,72.97,19200.0,41.4778,41.4892,41.4494,41.4892,19200.0
2007-12-05 10:35:00,72.96,73.0,72.94,72.98,20600.0,41.4835,41.5063,41.4722,41.4949,20600.0
2007-12-05 10:40:00,72.98,73.02,72.96,73.01,21200.0,41.4949,41.5176,41.4835,41.512,21200.0
2007-12-05 10:45:00,73.0,73.13,72.99,73.01,23600.0,41.5063,41.5802,41.5006,41.512,23600.0
2007-12-05 10:50:00,72.98,73.02,72.98,73.0,14600.0,41.4949,41.5176,41.4949,41.5063,14600.0
2007-12-05 10:55:00,73.01,73.11,72.98,73.11,10100.0,41.512,41.5688,41.4949,41.5688,10100.0
2007-12-05 11:00:00,73.09,73.11,73.06,73.06,12400.0,41.5574,41.5688,41.5404,41.5404,12400.0
2007-12-05 11:05:00,73.05,73.14,73.05,73.14,14300.0,41.5347,41.5859,41.5347,41.5859,14300.0
2007-12-05 11:10:00,73.12,73.19,73.09,73.11,37700.0,41.5745,41.6143,41.5574,41.5688,37700.0
2007-12-05 11:15:00,73.1,73.1,73.04,73.05,13200.0,41.5631,41.5631,41.529,41.5347,13200.0
2007-12-05 11:20:00,73.06,73.16,73.04,73.1,19900.0,41.5404,41.5972,41.529,41.5631,19900.0
2007-12-05 11:25:00,73.1,73.15,73.06,73.15,14000.0,41.5631,41.5916,41.5404,41.5916,14000.0
2007-12-05 11:30:00,73.12,73.14,73.07,73.1,17900.0,41.5745,41.5859,41.5461,41.5631,17900.0
2007-12-05 11:35:00,73.11,73.13,73.09,73.12,28000.0,41.5688,41.5802,41.5574,41.5745,28000.0
2007-12-05 11:40:00,73.12,73.12,73.0,73.0,23500.0,41.5745,41.5745,41.5063,41.5063,23500.0
2007-12-05 11:45:00,73.0,73.15,72.99,73.08,30200.0,41.5063,41.5916,41.5006,41.5518,30200.0
2007-12-05 11:50:00,73.08,73.09,73.04,73.06,6900.0,41.5518,41.5574,41.529,41.5404,6900.0
2007-12-05 11:55:00,73.05,73.07,73.01,73.03,6700.0,41.5347,41.5461,41.512,41.5233,6700.0
2007-12-05 12:00:00,73.02,73.05,73.01,73.01,6700.0,41.5176,41.5347,41.512,41.512,6700.0
2007-12-05 12:05:00,73.01,73.08,73.01,73.05,10100.0,41.512,41.5518,41.512,41.5347,10100.0
2007-12-05 12:10:00,73.05,73.09,73.01,73.02,12900.0,41.5347,41.5574,41.512,41.5176,12900.0
2007-12-05 12:15:00,73.01,73.12,73.01,73.12,9300.0,41.512,41.5745,41.512,41.5745,9300.0
2007-12-05 12:20:00,73.09,73.16,73.08,73.16,6700.0,41.5574,41.5972,41.5518,41.5972,6700.0
2007-12-05 12:25:00,73.16,73.22,73.14,73.15,16100.0,41.5972,41.6314,41.5859,41.5916,16100.0
2007-12-05 12:30:00,73.17,73.25,73.17,73.23,9300.0,41.6029,41.6484,41.6029,41.637,9300.0
2007-12-05 12:35:00,73.24,73.26,73.21,73.25,10600.0,41.6427,41.6541,41.6257,41.6484,10600.0
2007-12-05 12:40:00,73.26,73.29,73.24,73.28,15400.0,41.6541,41.6712,41.6427,41.6655,15400.0
2007-12-05 12:45:00,73.28,73.33,73.28,73.31,13000.0,41.6655,41.6939,41.6655,41.6825,13000.0
2007-12-05 12:50:00,73.31,73.32,73.2,73.22,17400.0,41.6825,41.6882,41.62,41.6314,17400.0
2007-12-05 12:55:00,73.23,73.27,73.09,73.16,31600.0,41.637,41.6598,41.5574,41.5972,31600.0
2007-12-05 13:00:00,73.15,73.23,73.1,73.17,21100.0,41.5916,41.637,41.5631,41.6029,21100.0
2007-12-05 13:05:00,73.19,73.2,73.07,73.07,21200.0,41.6143,41.62,41.5461,41.5461,21200.0
2007-12-05 13:10:00,73.09,73.25,73.0,73.2,30100.0,41.5574,41.6484,41.5063,41.62,30100.0
2007-12-05 13:15:00,73.21,73.25,73.13,73.13,20100.0,41.6257,41.6484,41.5802,41.5802,20100.0
2007-12-05 13:20:00,73.13,73.2,73.1,73.15,14900.0,41.5802,41.62,41.5631,41.5916,14900.0
2007-12-05 13:25:00,73.17,73.17,73.04,73.1,14100.0,41.6029,41.6029,41.529,41.5631,14100.0
2007-12-05 13:30:00,73.07,73.22,73.07,73.19,22700.0,41.5461,41.6314,41.5461,41.6143,22700.0
2007-12-05 13:35:00,73.2,73.25,73.19,73.2,18400.0,41.62,41.6484,41.6143,41.62,18400.0
2007-12-05 13:40:00,73.21,73.29,73.21,73.24,21300.0,41.6257,41.6712,41.6257,41.6427,21300.0
2007-12-05 13:45:00,73.25,73.35,73.25,73.33,29800.0,41.6484,41.7053,41.6484,41.6939,29800.0
2007-12-05 13:50:00,73.32,73.37,73.25,73.32,31300.0,41.6882,41.7166,41.6484,41.6882,31300.0
2007-12-05 13:55:00,73.31,73.41,73.28,73.31,24100.0,41.6825,41.7394,41.6655,41.6825,24100.0
2007-12-05 14:00:00,73.28,73.3,73.22,73.29,16000.0,41.6655,41.6768,41.6314,41.6712,16000.0
2007-12-05 14:05:00,73.3,73.41,73.3,73.34,34700.0,41.6768,41.7394,41.6768,41.6996,34700.0
2007-12-05 14:10:00,73.34,73.38,73.3,73.3,13000.0,41.6996,41.7223,41.6768,41.6768,13000.0
2007-12-05 14:15:00,73.31,73.31,73.14,73.15,41600.0,41.6825,41.6825,41.5859,41.5916,41600.0
2007-12-05 14:20:00,73.14,73.15,72.85,72.87,69600.0,41.5859,41.5916,41.421,41.4324,69600.0
2007-12-05 14:25:00,72.88,72.99,72.88,72.96,16500.0,41.438,41.5006,41.438,41.4835,16500.0
2007-12-05 14:30:00,72.94,73.06,72.9,73.04,19700.0,41.4722,41.5404,41.4494,41.529,19700.0
2007-12-05 14:35:00,73.05,73.08,72.96,73.01,16500.0,41.5347,41.5518,41.4835,41.512,16500.0
2007-12-05 14:40:00,73.0,73.1,73.0,73.09,15700.0,41.5063,41.5631,41.5063,41.5574,15700.0
2007-12-05 14:45:00,73.09,73.21,73.09,73.19,16300.0,41.5574,41.6257,41.5574,41.6143,16300.0
2007-12-05 14:50:00,73.18,73.21,72.92,72.94,24300.0,41.6086,41.6257,41.4608,41.4722,24300.0
2007-12-05 14:55:00,72.94,73.07,72.94,73.03,20400.0,41.4722,41.5461,41.4722,41.5233,20400.0
2007-12-05 15:00:00,73.05,73.09,72.97,73.06,19200.0,41.5347,41.5574,41.4892,41.5404,19200.0
2007-12-05 15:05:00,73.07,73.1,73.04,73.06,16300.0,41.5461,41.5631,41.529,41.5404,16300.0
2007-12-05 15:10:00,73.07,73.24,73.07,73.23,23600.0,41.5461,41.6427,41.5461,41.637,23600.0
2007-12-05 15:15:00,73.24,73.26,73.13,73.26,32100.0,41.6427,41.6541,41.5802,41.6541,32100.0
2007-12-05 15:20:00,73.25,73.31,73.21,73.21,62700.0,41.6484,41.6825,41.6257,41.6257,62700.0
2007-12-05 15:25:00,73.21,73.24,73.14,73.15,38300.0,41.6257,41.6427,41.5859,41.5916,38300.0
2007-12-05 15:30:00,73.15,73.2,73.07,73.16,38800.0,41.5916,41.62,41.5461,41.5972,38800.0
2007-12-05 15:35:00,73.17,73.29,73.15,73.29,34500.0,41.6029,41.6712,41.5916,41.6712,34500.0
2007-12-05 15:40:00,73.28,73.39,73.18,73.35,58200.0,41.6655,41.728,41.6086,41.7053,58200.0
2007-12-05 15:45:00,73.35,73.35,73.16,73.22,57800.0,41.7053,41.7053,41.5972,41.6314,57800.0
2007-12-05 15:50:00,73.22,73.27,73.15,73.2,87700.0,41.6314,41.6598,41.5916,41.62,87700.0
2007-12-05 15:55:00,73.2,73.32,73.19,73.32,134000.0,41.62,41.6882,41.6143,41.6882,134000.0
2007-12-06 09:30:00,74.0,74.0,73.0,73.5,47800.0,42.0749,42.0749,41.5063,41.7906,47800.0
2007-12-06 09:35:00,73.44,73.5,73.16,73.21,29300.0,41.7564,41.7906,41.5972,41.6257,29300.0
2007-12-06 09:40:00,73.25,73.3,73.05,73.27,32800.0,41.6484,41.6768,41.5347,41.6598,32800.0
2007-12-06 09:45:00,73.25,73.5,73.25,73.44,21200.0,41.6484,41.7906,41.6484,41.7564,21200.0
2007-12-06 09:50:00,73.47,73.55,73.39,73.47,22400.0,41.7735,41.819,41.728,41.7735,22400.0
2007-12-06 09:55:00,73.46,73.6,73.45,73.49,25800.0,41.7678,41.8474,41.7621,41.7849,25800.0
2007-12-06 10:00:00,73.51,73.54,73.41,73.41,27800.0,41.7962,41.8133,41.7394,41.7394,27800.0
2007-12-06 10:05:00,73.41,73.44,73.37,73.43,28200.0,41.7394,41.7564,41.7166,41.7508,28200.0
2007-12-06 10:10:00,73.43,73.47,73.33,73.37,32000.0,41.7508,41.7735,41.6939,41.7166,32000.0
2007-12-06 10:15:00,73.38,73.43,73.36,73.39,31600.0,41.7223,41.7508,41.711,41.728,31600.0
2007-12-06 10:20:00,73.39,73.42,73.31,73.34,39800.0,41.728,41.7451,41.6825,41.6996,39800.0
2007-12-06 10:25:00,73.33,73.41,73.32,73.38,25000.0,41.6939,41.7394,41.6882,41.7223,25000.0
2007-12-06 10:30:00,73.39,73.39,73.33,73.35,17200.0,41.728,41.728,41.6939,41.7053,17200.0
2007-12-06 10:35:00,73.35,73.39,73.3,73.39,20700.0,41.7053,41.728,41.6768,41.728,20700.0
2007-12-06 10:40:00,73.39,73.41,73.3,73.34,11000.0,41.728,41.7394,41.6768,41.6996,11000.0
2007-12-06 10:45:00,73.35,73.46,73.34,73.38,17800.0,41.7053,41.7678,41.6996,41.7223,17800.0
2007-12-06 10:50:00,73.37,73.43,73.37,73.41,13400.0,41.7166,41.7508,41.7166,41.7394,13400.0
2007-12-06 10:55:00,73.4,73.42,73.25,73.25,21000.0,41.7337,41.7451,41.6484,41.6484,21000.0
2007-12-06 11:00:00,73.26,73.29,73.1,73.14,31100.0,41.6541,41.6712,41.5631,41.5859,31100.0
2007-12-06 11:05:00,73.13,73.27,73.11,73.22,21800.0,41.5802,41.6598,41.5688,41.6314,21800.0
2007-12-06 11:10:00,73.22,73.26,73.19,73.22,11500.0,41.6314,41.6541,41.6143,41.6314,11500.0
2007-12-06 11:15:00,73.21,73.27,73.15,73.2,26300.0,41.6257,41.6598,41.5916,41.62,26300.0
2007-12-06 11:20:00,73.2,73.27,73.15,73.25,24900.0,41.62,41.6598,41.5916,41.6484,24900.0
2007-12-06 11:25:00,73.26,73.27,73.13,73.15,17900.0,41.6541,41.6598,41.5802,41.5916,17900.0
2007-12-06 11:30:00,73.14,73.16,73.1,73.11,32400.0,41.5859,41.5972,41.5631,41.5688,32400.0
2007-12-06 11:35:00,73.11,73.13,73.1,73.1,32500.0,41.5688,41.5802,41.5631,41.5631,32500.0
2007-12-06 11:40:00,73.11,73.15,73.1,73.12,15900.0,41.5688,41.5916,41.5631,41.5745,15900.0
2007-12-06 11:45:00,73.11,73.14,73.1,73.11,29400.0,41.5688,41.5859,41.5631,41.5688,29400.0
2007-12-06 11:50:00,73.1,73.13,73.1,73.11,23000.0,41.5631,41.5802,41.5631,41.5688,23000.0
2007-12-06 11:55:00,73.12,73.15,73.1,73.14,10800.0,41.5745,41.5916,41.5631,41.5859,10800.0
2007-12-06 12:00:00,73.14,73.15,73.11,73.15,5600.0,41.5859,41.5916,41.5688,41.5916,5600.0
2007-12-06 12:05:00,73.14,73.23,73.13,73.17,15900.0,41.5859,41.637,41.5802,41.6029,15900.0
2007-12-06 12:10:00,73.2,73.2,73.14,73.17,17000.0,41.62,41.62,41.5859,41.6029,17000.0
2007-12-06 12:15:00,73.19,73.2,73.16,73.18,9100.0,41.6143,41.62,41.5972,41.6086,9100.0
2007-12-06 12:20:00,73.18,73.21,73.16,73.16,11600.0,41.6086,41.6257,41.5972,41.5972,11600.0
2007-12-06 12:25:00,73.16,73.16,73.1,73.12,15200.0,41.5972,41.5972,41.5631,41.5745,15200.0
2007-12-06 12:30:00,73.14,73.16,73.13,73.13,6700.0,41.5859,41.5972,41.5802,41.5802,6700.0
2007-12-06 12:35:00,73.14,73.17,73.1,73.16,12600.0,41.5859,41.6029,41.5631,41.5972,12600.0
2007-12-06 12:40:00,73.16,73.17,73.1,73.12,23800.0,41.5972,41.6029,41.5631,41.5745,23800.0
2007-12-06 12:45:00,73.1,73.15,73.1,73.14,8300.0,41.5631,41.5916,41.5631,41.5859,8300.0
2007-12-06 12:50:00,73.15,73.15,73.1,73.1,13800.0,41.5916,41.5916,41.5631,41.5631,13800.0
2007-12-06 12:55:00,73.12,73.24,73.11,73.19,15400.0,41.5745,41.6427,41.5688,41.6143,15400.0
2007-12-06 13:00:00,73.19,73.3,73.19,73.27,13400.0,41.6143,41.6768,41.6143,41.6598,13400.0
2007-12-06 13:05:00,73.3,73.3,73.17,73.19,9600.0,41.6768,41.6768,41.6029,41.6143,9600.0
2007-12-06 13:10:00,73.18,73.19,73.15,73.16,11000.0,41.6086,41.6143,41.5916,41.5972,11000.0
2007-12-06 13:15:00,73.18,73.19,73.13,73.14,8800.0,41.6086,41.6143,41.5802,41.5859,8800.0
2007-12-06 13:20:00,73.16,73.2,73.13,73.18,11700.0,41.5972,41.62,41.5802,41.6086,11700.0
2007-12-06 13:25:00,73.17,73.23,73.17,73.23,13200.0,41.6029,41.637,41.6029,41.637,13200.0
2007-12-06 13:30:00,73.23,73.23,73.13,73.2,13900.0,41.637,41.637,41.5802,41.62,13900.0
2007-12-06 13:35:00,73.2,73.22,73.15,73.17,14700.0,41.62,41.6314,41.5916,41.6029,14700.0
2007-12-06 13:40:00,73.15,73.22,73.14,73.15,8400.0,41.5916,41.6314,41.5859,41.5916,8400.0
2007-12-06 13:45:00,73.18,73.19,73.05,73.14,20000.0,41.6086,41.6143,41.5347,41.5859,20000.0
2007-12-06 13:50:00,73.16,73.18,73.11,73.15,31500.0,41.5972,41.6086,41.5688,41.5916,31500.0
2007-12-06 13:55:00,73.15,73.2,73.04,73.2,18700.0,41.5916,41.62,41.529,41.62,18700.0
2007-12-06 14:00:00,73.16,73.2,73.07,73.1,18300.0,41.5972,41.62,41.5461,41.5631,18300.0
2007-12-06 14:05:00,73.11,73.27,73.09,73.27,22100.0,41.5688,41.6598,41.5574,41.6598,22100.0
2007-12-06 14:10:00,73.26,73.27,73.15,73.17,19100.0,41.6541,41.6598,41.5916,41.6029,19100.0
2007-12-06 14:15:00,73.17,73.25,73.15,73.23,18300.0,41.6029,41.6484,41.5916,41.637,18300.0
2007-12-06 14:20:00,73.25,73.34,73.22,73.25,19800.0,41.6484,41.6996,41.6314,41.6484,19800.0
2007-12-06 14:25:00,73.22,73.39,73.22,73.38,34700.0,41.6314,41.728,41.6314,41.7223,34700.0
2007-12-06 14:30:00,73.4,73.47,73.38,73.45,26900.0,41.7337,41.7735,41.7223,41.7621,26900.0
2007-12-06 14:35:00,73.46,73.48,73.33,73.4,27300.0,41.7678,41.7792,41.6939,41.7337,27300.0
2007-12-06 14:40:00,73.4,73.55,73.4,73.54,37600.0,41.7337,41.819,41.7337,41.8133,37600.0
2007-12-06 14:45:00,73.55,73.56,73.47,73.49,13800.0,41.819,41.8247,41.7735,41.7849,13800.0
2007-12-06 14:50:00,73.47,73.53,73.44,73.5,34900.0,41.7735,41.8076,41.7564,41.7906,34900.0
2007-12-06 14:55:00,73.48,73.48,73.35,73.39,21100.0,41.7792,41.7792,41.7053,41.728,21100.0
2007-12-06 15:00:00,73.4,73.53,73.38,73.52,44400.0,41.7337,41.8076,41.7223,41.8019,44400.0
2007-12-06 15:05:00,73.51,73.57,73.46,73.48,47000.0,41.7962,41.8304,41.7678,41.7792,47000.0
2007-12-06 15:10:00,73.45,73.48,73.41,73.41,26300.0,41.7621,41.7792,41.7394,41.7394,26300.0
2007-12-06 15:15:00,73.43,73.57,73.43,73.52,38900.0,41.7508,41.8304,41.7508,41.8019,38900.0
2007-12-06 15:20:00,73.52,73.6,73.5,73.59,54300.0,41.8019,41.8474,41.7906,41.8417,54300.0
2007-12-06 15:25:00,73.59,73.66,73.56,73.65,48400.0,41.8417,41.8815,41.8247,41.8759,48400.0
2007-12-06 15:30:00,73.65,73.68,73.6,73.66,36300.0,41.8759,41.8929,41.8474,41.8815,36300.0
2007-12-06 15:35:00,73.66,73.79,73.65,73.7,69100.0,41.8815,41.9555,41.8759,41.9043,69100.0
2007-12-06 15:40:00,73.7,73.81,73.65,73.65,70500.0,41.9043,41.9668,41.8759,41.8759,70500.0
2007-12-06 15:45:00,73.65,73.75,73.65,73.71,70300.0,41.8759,41.9327,41.8759,41.91,70300.0
2007-12-06 15:50:00,73.71,73.85,73.71,73.78,102000.0,41.91,41.9896,41.91,41.9498,102000.0
2007-12-06 15:55:00,73.78,73.89,73.76,73.86,142600.0,41.9498,42.0123,41.9384,41.9953,142600.0
2007-12-07 09:30:00,73.82,74.0,73.82,73.96,81300.0,41.9725,42.0749,41.9725,42.0521,81300.0
2007-12-07 09:35:00,73.96,74.21,73.95,74.16,84100.0,42.0521,42.1943,42.0464,42.1658,84100.0
2007-12-07 09:40:00,74.19,74.26,73.94,74.0,45800.0,42.1829,42.2227,42.0407,42.0749,45800.0
2007-12-07 09:45:00,74.0,74.17,73.97,74.11,131600.0,42.0749,42.1715,42.0578,42.1374,131600.0
2007-12-07 09:50:00,74.11,74.17,74.0,74.16,109400.0,42.1374,42.1715,42.0749,42.1658,109400.0
2007-12-07 09:55:00,74.17,74.22,74.05,74.12,68500.0,42.1715,42.1999,42.1033,42.1431,68500.0
2007-12-07 10:00:00,74.12,74.27,74.12,74.18,35400.0,42.1431,42.2284,42.1431,42.1772,35400.0
2007-12-07 10:05:00,74.16,74.28,74.05,74.08,30400.0,42.1658,42.2341,42.1033,42.1203,30400.0
2007-12-07 10:10:00,74.11,74.24,74.1,74.19,29300.0,42.1374,42.2113,42.1317,42.1829,29300.0
2007-12-07 10:15:00,74.2,74.21,74.04,74.15,32800.0,42.1886,42.1943,42.0976,42.1601,32800.0
2007-12-07 10:20:00,74.15,74.37,74.14,74.37,69800.0,42.1601,42.2852,42.1545,42.2852,69800.0
2007-12-07 10:25:00,74.38,74.49,74.37,74.48,95700.0,42.2909,42.3535,42.2852,42.3478,95700.0
2007-12-07 10:30:00,74.47,74.55,74.41,74.54,125100.0,42.3421,42.3876,42.308,42.3819,125100.0
2007-12-07 10:35:00,74.53,74.62,74.52,74.57,79500.0,42.3762,42.4274,42.3705,42.3989,79500.0
2007-12-07 10:40:00,74.55,74.57,74.46,74.46,23100.0,42.3876,42.3989,42.3364,42.3364,23100.0
2007-12-07 10:45:00,74.5,74.51,74.44,74.45,31500.0,42.3591,42.3648,42.325,42.3307,31500.0
2007-12-07 10:50:00,74.45,74.46,74.39,74.4,39900.0,42.3307,42.3364,42.2966,42.3023,39900.0
2007-12-07 10:55:00,74.4,74.45,74.39,74.44,19800.0,42.3023,42.3307,42.2966,42.325,19800.0
2007-12-07 11:00:00,74.44,74.47,74.35,74.35,31900.0,42.325,42.3421,42.2739,42.2739,31900.0
2007-12-07 11:05:00,74.36,74.37,74.31,74.32,21700.0,42.2795,42.2852,42.2511,42.2568,21700.0
2007-12-07 11:10:00,74.32,74.34,74.29,74.32,34100.0,42.2568,42.2682,42.2397,42.2568,34100.0
2007-12-07 11:15:00,74.33,74.4,74.32,74.38,32900.0,42.2625,42.3023,42.2568,42.2909,32900.0
2007-12-07 11:20:00,74.39,74.47,74.38,74.47,37800.0,42.2966,42.3421,42.2909,42.3421,37800.0
2007-12-07 11:25:00,74.48,74.48,74.37,74.4,18900.0,42.3478,42.3478,42.2852,42.3023,18900.0
2007-12-07 11:30:00,74.4,74.42,74.37,74.4,38600.0,42.3023,42.3137,42.2852,42.3023,38600.0
2007-12-07 11:35:00,74.4,74.49,74.4,74.49,19900.0,42.3023,42.3535,42.3023,42.3535,19900.0
2007-12-07 11:40:00,74.48,74.51,74.46,74.51,19400.0,42.3478,42.3648,42.3364,42.3648,19400.0
2007-12-07 11:45:00,74.51,74.6,74.5,74.58,15300.0,42.3648,42.416,42.3591,42.4046,15300.0
2007-12-07 11:50:00,74.6,74.63,74.55,74.61,14100.0,42.416,42.4331,42.3876,42.4217,14100.0
2007-12-07 11:55:00,74.62,74.7,74.62,74.7,43000.0,42.4274,42.4729,42.4274,42.4729,43000.0
2007-12-07 12:00:00,74.69,74.75,74.58,74.6,54900.0,42.4672,42.5013,42.4046,42.416,54900.0
2007-12-07 12:05:00,74.61,74.67,74.6,74.66,19300.0,42.4217,42.4558,42.416,42.4501,19300.0
2007-12-07 12:10:00,74.65,74.75,74.65,74.73,19300.0,42.4444,42.5013,42.4444,42.4899,19300.0
2007-12-07 12:15:00,74.72,74.73,74.66,74.66,17500.0,42.4842,42.4899,42.4501,42.4501,17500.0
2007-12-07 12:20:00,74.67,74.7,74.64,74.7,23200.0,42.4558,42.4729,42.4387,42.4729,23200.0
2007-12-07 12:25:00,74.7,74.72,74.67,74.67,15300.0,42.4729,42.4842,42.4558,42.4558,15300.0
2007-12-07 12:30:00,74.68,74.68,74.64,74.65,14300.0,42.4615,42.4615,42.4387,42.4444,14300.0
2007-12-07 12:35:00,74.65,74.7,74.65,74.66,23300.0,42.4444,42.4729,42.4444,42.4501,23300.0
2007-12-07 12:40:00,74.65,74.68,74.65,74.68,12800.0,42.4444,42.4615,42.4444,42.4615,12800.0
2007-12-07 12:45:00,74.67,74.69,74.67,74.67,11100.0,42.4558,42.4672,42.4558,42.4558,11100.0
2007-12-07 12:50:00,74.67,74.7,74.67,74.68,15300.0,42.4558,42.4729,42.4558,42.4615,15300.0
2007-12-07 12:55:00,74.69,74.71,74.68,74.7,8400.0,42.4672,42.4785,42.4615,42.4729,8400.0
2007-12-07 13:00:00,74.69,74.7,74.66,74.69,19300.0,42.4672,42.4729,42.4501,42.4672,19300.0
2007-12-07 13:05:00,74.66,74.78,74.66,74.75,70300.0,42.4501,42.5183,42.4501,42.5013,70300.0
2007-12-07 13:10:00,74.75,74.78,74.74,74.75,20800.0,42.5013,42.5183,42.4956,42.5013,20800.0
2007-12-07 13:15:00,74.75,74.81,74.71,74.76,46600.0,42.5013,42.5354,42.4785,42.507,46600.0
2007-12-07 13:20:00,74.75,74.78,74.63,74.64,35200.0,42.5013,42.5183,42.4331,42.4387,35200.0
2007-12-07 13:25:00,74.65,74.67,74.54,74.67,41100.0,42.4444,42.4558,42.3819,42.4558,41100.0
2007-12-07 13:30:00,74.67,74.75,74.65,74.74,30200.0,42.4558,42.5013,42.4444,42.4956,30200.0
2007-12-07 13:35:00,74.74,74.74,74.6,74.6,12800.0,42.4956,42.4956,42.416,42.416,12800.0
2007-12-07 13:40:00,74.6,74.72,74.54,74.7,33800.0,42.416,42.4842,42.3819,42.4729,33800.0
2007-12-07 13:45:00,74.69,74.7,74.62,74.65,33000.0,42.4672,42.4729,42.4274,42.4444,33000.0
2007-12-07 13:50:00,74.65,74.65,74.55,74.58,18600.0,42.4444,42.4444,42.3876,42.4046,18600.0
2007-12-07 13:55:00,74.58,74.6,74.52,74.53,15000.0,42.4046,42.416,42.3705,42.3762,15000.0
2007-12-07 14:00:00,74.53,74.56,74.47,74.52,27400.0,42.3762,42.3933,42.3421,42.3705,27400.0
2007-12-07 14:05:00,74.52,74.56,74.43,74.53,22500.0,42.3705,42.3933,42.3193,42.3762,22500.0
2007-12-07 14:10:00,74.55,74.58,74.43,74.47,18700.0,42.3876,42.4046,42.3193,42.3421,18700.0
2007-12-07 14:15:00,74.46,74.5,74.4,74.41,15800.0,42.3364,42.3591,42.3023,42.308,15800.0
2007-12-07 14:20:00,74.44,74.49,74.4,74.48,13100.0,42.325,42.3535,42.3023,42.3478,13100.0
2007-12-07 14:25:00,74.48,74.5,74.45,74.46,11700.0,42.3478,42.3591,42.3307,42.3364,11700.0
2007-12-07 14:30:00,74.47,74.59,74.43,74.56,24400.0,42.3421,42.4103,42.3193,42.3933,24400.0
2007-12-07 14:35:00,74.54,74.65,74.53,74.6,17100.0,42.3819,42.4444,42.3762,42.416,17100.0
2007-12-07 14:40:00,74.6,74.61,74.48,74.5,16000.0,42.416,42.4217,42.3478,42.3591,16000.0
2007-12-07 14:45:00,74.5,74.55,74.36,74.42,35300.0,42.3591,42.3876,42.2795,42.3137,35300.0
2007-12-07 14:50:00,74.43,74.43,74.35,74.39,11400.0,42.3193,42.3193,42.2739,42.2966,11400.0
2007-12-07 14:55:00,74.39,74.44,74.38,74.44,13800.0,42.2966,42.325,42.2909,42.325,13800.0
2007-12-07 15:00:00,74.44,74.49,74.39,74.43,28000.0,42.325,42.3535,42.2966,42.3193,28000.0
2007-12-07 15:05:00,74.42,74.59,74.38,74.39,36700.0,42.3137,42.4103,42.2909,42.2966,36700.0
2007-12-07 15:10:00,74.39,74.52,74.33,74.37,52000.0,42.2966,42.3705,42.2625,42.2852,52000.0
2007-12-07 15:15:00,74.36,74.39,74.3,74.31,74700.0,42.2795,42.2966,42.2454,42.2511,74700.0
2007-12-07 15:20:00,74.31,74.4,74.25,74.39,42300.0,42.2511,42.3023,42.217,42.2966,42300.0
2007-12-07 15:25:00,74.39,74.4,74.3,74.33,41300.0,42.2966,42.3023,42.2454,42.2625,41300.0
2007-12-07 15:30:00,74.34,74.36,74.24,74.35,39400.0,42.2682,42.2795,42.2113,42.2739,39400.0
2007-12-07 15:35:00,74.35,74.42,74.27,74.41,32900.0,42.2739,42.3137,42.2284,42.308,32900.0
2007-12-07 15:40:00,74.41,74.41,74.25,74.28,45800.0,42.308,42.308,42.217,42.2341,45800.0
2007-12-07 15:45:00,74.29,74.43,74.27,74.28,59000.0,42.2397,42.3193,42.2284,42.2341,59000.0
2007-12-07 15:50:00,74.29,74.3,74.1,74.19,121500.0,42.2397,42.2454,42.1317,42.1829,121500.0
2007-12-07 15:55:00,74.18,74.29,74.15,74.22,81600.0,42.1772,42.2397,42.1601,42.1999,81600.0
2007-12-10 09:30:00,74.53,74.7,74.32,74.33,66800.0,42.3762,42.4729,42.2568,42.2625,66800.0
2007-12-10 09:35:00,74.37,74.63,74.34,74.56,26000.0,42.2852,42.4331,42.2682,42.3933,26000.0
2007-12-10 09:40:00,74.56,74.56,74.4,74.4,21800.0,42.3933,42.3933,42.3023,42.3023,21800.0
2007-12-10 09:45:00,74.4,74.42,74.25,74.25,25700.0,42.3023,42.3137,42.217,42.217,25700.0
2007-12-10 09:50:00,74.2,74.26,74.17,74.18,23700.0,42.1886,42.2227,42.1715,42.1772,23700.0
2007-12-10 09:55:00,74.16,74.37,74.16,74.32,28700.0,42.1658,42.2852,42.1658,42.2568,28700.0
2007-12-10 10:00:00,74.33,74.54,74.33,74.49,19800.0,42.2625,42.3819,42.2625,42.3535,19800.0
2007-12-10 10:05:00,74.47,74.6,74.45,74.6,19300.0,42.3421,42.416,42.3307,42.416,19300.0
2007-12-10 10:10:00,74.61,74.69,74.55,74.62,19000.0,42.4217,42.4672,42.3876,42.4274,19000.0
2007-12-10 10:15:00,74.66,74.69,74.46,74.49,61000.0,42.4501,42.4672,42.3364,42.3535,61000.0
2007-12-10 10:20:00,74.48,74.57,74.47,74.55,22200.0,42.3478,42.3989,42.3421,42.3876,22200.0
2007-12-10 10:25:00,74.55,74.64,74.53,74.62,17200.0,42.3876,42.4387,42.3762,42.4274,17200.0
2007-12-10 10:30:00,74.62,74.76,74.61,74.75,31200.0,42.4274,42.507,42.4217,42.5013,31200.0
2007-12-10 10:35:00,74.75,74.76,74.63,74.7,34600.0,42.5013,42.507,42.4331,42.4729,34600.0
2007-12-10 10:40:00,74.7,74.93,74.69,74.89,41500.0,42.4729,42.6036,42.4672,42.5809,41500.0
2007-12-10 10:45:00,74.9,74.95,74.83,74.83,37400.0,42.5866,42.615,42.5468,42.5468,37400.0
2007-12-10 10:50:00,74.85,74.88,74.83,74.86,14900.0,42.5581,42.5752,42.5468,42.5638,14900.0
2007-12-10 10:55:00,74.88,74.92,74.84,74.89,44200.0,42.5752,42.5979,42.5525,42.5809,44200.0
2007-12-10 11:00:00,74.89,74.91,74.81,74.84,32300.0,42.5809,42.5923,42.5354,42.5525,32300.0
2007-12-10 11:05:00,74.84,74.91,74.74,74.8,36300.0,42.5525,42.5923,42.4956,42.5297,36300.0
2007-12-10 11:10:00,74.8,74.83,74.77,74.77,18400.0,42.5297,42.5468,42.5127,42.5127,18400.0
2007-12-10 11:15:00,74.77,74.82,74.76,74.77,31900.0,42.5127,42.5411,42.507,42.5127,31900.0
2007-12-10 11:20:00,74.77,74.84,74.75,74.83,25500.0,42.5127,42.5525,42.5013,42.5468,25500.0
2007-12-10 11:25:00,74.83,74.86,74.8,74.8,22300.0,42.5468,42.5638,42.5297,42.5297,22300.0
2007-12-10 11:30:00,74.8,74.89,74.79,74.84,22900.0,42.5297,42.5809,42.524,42.5525,22900.0
2007-12-10 11:35:00,74.84,74.89,74.8,74.87,35300.0,42.5525,42.5809,42.5297,42.5695,35300.0
2007-12-10 11:40:00,74.87,74.88,74.85,74.85,19400.0,42.5695,42.5752,42.5581,42.5581,19400.0
2007-12-10 11:45:00,74.86,74.92,74.84,74.89,33600.0,42.5638,42.5979,42.5525,42.5809,33600.0
2007-12-10 11:50:00,74.88,74.9,74.78,74.86,27100.0,42.5752,42.5866,42.5183,42.5638,27100.0
2007-12-10 11:55:00,74.85,74.85,74.79,74.8,14300.0,42.5581,42.5581,42.524,42.5297,14300.0
2007-12-10 12:00:00,74.79,74.8,74.78,74.78,14000.0,42.524,42.5297,42.5183,42.5183,14000.0
2007-12-10 12:05:00,74.78,74.85,74.76,74.82,14900.0,42.5183,42.5581,42.507,42.5411,14900.0
2007-12-10 12:10:00,74.83,74.9,74.8,74.87,14200.0,42.5468,42.5866,42.5297,42.5695,14200.0
2007-12-10 12:15:00,74.89,74.93,74.86,74.93,15100.0,42.5809,42.6036,42.5638,42.6036,15100.0
2007-12-10 12:20:00,74.93,74.95,74.91,74.94,22600.0,42.6036,42.615,42.5923,42.6093,22600.0
2007-12-10 12:25:00,74.95,74.97,74.93,74.95,39500.0,42.615,42.6264,42.6036,42.615,39500.0
2007-12-10 12:30:00,74.95,74.96,74.93,74.95,33100.0,42.615,42.6207,42.6036,42.615,33100.0
2007-12-10 12:35:00,74.95,74.98,74.94,74.97,19300.0,42.615,42.6321,42.6093,42.6264,19300.0
2007-12-10 12:40:00,74.97,75.0,74.96,74.98,35200.0,42.6264,42.6434,42.6207,42.6321,35200.0
2007-12-10 12:45:00,74.98,74.99,74.96,74.98,17300.0,42.6321,42.6377,42.6207,42.6321,17300.0
2007-12-10 12:50:00,74.96,75.0,74.96,74.97,68100.0,42.6207,42.6434,42.6207,42.6264,68100.0
2007-12-10 12:55:00,74.97,74.97,74.91,74.93,17500.0,42.6264,42.6264,42.5923,42.6036,17500.0
2007-12-10 13:00:00,74.93,74.98,74.92,74.97,34900.0,42.6036,42.6321,42.5979,42.6264,34900.0
2007-12-10 13:05:00,74.98,75.0,74.97,75.0,64300.0,42.6321,42.6434,42.6264,42.6434,64300.0
2007-12-10 13:10:00,74.99,75.0,74.96,74.98,48000.0,42.6377,42.6434,42.6207,42.6321,48000.0
2007-12-10 13:15:00,74.98,75.02,74.97,75.0,57100.0,42.6321,42.6548,42.6264,42.6434,57100.0
2007-12-10 13:20:00,75.01,75.06,74.92,74.98,50900.0,42.6491,42.6775,42.5979,42.6321,50900.0
2007-12-10 13:25:00,74.97,75.0,74.93,74.97,26900.0,42.6264,42.6434,42.6036,42.6264,26900.0
2007-12-10 13:30:00,74.96,74.96,74.9,74.9,18100.0,42.6207,42.6207,42.5866,42.5866,18100.0
2007-12-10 13:35:00,74.93,74.93,74.9,74.92,16400.0,42.6036,42.6036,42.5866,42.5979,16400.0
2007-12-10 13:40:00,74.93,74.94,74.9,74.91,17300.0,42.6036,42.6093,42.5866,42.5923,17300.0
2007-12-10 13:45:00,74.92,74.95,74.87,74.9,17800.0,42.5979,42.615,42.5695,42.5866,17800.0
2007-12-10 13:50:00,74.88,74.9,74.8,74.81,36500.0,42.5752,42.5866,42.5297,42.5354,36500.0
2007-12-10 13:55:00,74.83,74.85,74.71,74.77,40500.0,42.5468,42.5581,42.4785,42.5127,40500.0
2007-12-10 14:00:00,74.78,74.88,74.76,74.86,21200.0,42.5183,42.5752,42.507,42.5638,21200.0
2007-12-10 14:05:00,74.85,74.97,74.83,74.95,27500.0,42.5581,42.6264,42.5468,42.615,27500.0
2007-12-10 14:10:00,74.95,74.95,74.75,74.83,27100.0,42.615,42.615,42.5013,42.5468,27100.0
2007-12-10 14:15:00,74.83,74.94,74.81,74.92,23700.0,42.5468,42.6093,42.5354,42.5979,23700.0
2007-12-10 14:20:00,74.93,74.96,74.86,74.9,41400.0,42.6036,42.6207,42.5638,42.5866,41400.0
2007-12-10 14:25:00,74.9,75.0,74.89,74.96,79500.0,42.5866,42.6434,42.5809,42.6207,79500.0
2007-12-10 14:30:00,74.95,75.11,74.95,75.0,100100.0,42.615,42.706,42.615,42.6434,100100.0
2007-12-10 14:35:00,75.0,75.05,74.96,74.99,55100.0,42.6434,42.6719,42.6207,42.6377,55100.0
2007-12-10 14:40:00,74.99,75.11,74.96,75.1,19900.0,42.6377,42.706,42.6207,42.7003,19900.0
2007-12-10 14:45:00,75.1,75.15,75.1,75.13,35600.0,42.7003,42.7287,42.7003,42.7173,35600.0
2007-12-10 14:50:00,75.12,75.13,75.0,75.0,37100.0,42.7117,42.7173,42.6434,42.6434,37100.0
2007-12-10 14:55:00,75.0,75.04,74.95,75.04,61800.0,42.6434,42.6662,42.615,42.6662,61800.0
2007-12-10 15:00:00,75.03,75.09,75.0,75.08,49500.0,42.6605,42.6946,42.6434,42.6889,49500.0
2007-12-10 15:05:00,75.08,75.2,75.07,75.18,97300.0,42.6889,42.7571,42.6832,42.7458,97300.0
2007-12-10 15:10:00,75.18,75.27,75.15,75.25,80500.0,42.7458,42.7969,42.7287,42.7856,80500.0
2007-12-10 15:15:00,75.25,75.25,75.07,75.07,111900.0,42.7856,42.7856,42.6832,42.6832,111900.0
2007-12-10 15:20:00,75.07,75.28,75.06,75.26,61200.0,42.6832,42.8026,42.6775,42.7913,61200.0
2007-12-10 15:25:00,75.25,75.36,75.23,75.28,123400.0,42.7856,42.8481,42.7742,42.8026,123400.0
2007-12-10 15:30:00,75.28,75.4,75.23,75.31,85800.0,42.8026,42.8709,42.7742,42.8197,85800.0
2007-12-10 15:35:00,75.28,75.44,75.27,75.37,115000.0,42.8026,42.8936,42.7969,42.8538,115000.0
2007-12-10 15:40:00,75.38,75.38,75.16,75.24,160300.0,42.8595,42.8595,42.7344,42.7799,160300.0
2007-12-10 15:45:00,75.24,75.37,75.21,75.23,227700.0,42.7799,42.8538,42.7628,42.7742,227700.0
2007-12-10 15:50:00,75.24,75.34,75.23,75.27,187800.0,42.7799,42.8367,42.7742,42.7969,187800.0
2007-12-10 15:55:00,75.27,75.27,75.05,75.18,206500.0,42.7969,42.7969,42.6719,42.7458,206500.0
2007-12-11 09:30:00,74.29,75.45,74.29,75.38,49300.0,42.2397,42.8993,42.2397,42.8595,49300.0
2007-12-11 09:35:00,75.36,75.45,75.3,75.44,33200.0,42.8481,42.8993,42.814,42.8936,33200.0
2007-12-11 09:40:00,75.45,75.5,75.36,75.46,39100.0,42.8993,42.9277,42.8481,42.905,39100.0
2007-12-11 09:45:00,75.46,75.59,75.45,75.56,52200.0,42.905,42.9789,42.8993,42.9618,52200.0
2007-12-11 09:50:00,75.57,75.7,75.55,75.66,38000.0,42.9675,43.0414,42.9562,43.0187,38000.0
2007-12-11 09:55:00,75.63,75.69,75.58,75.62,45800.0,43.0016,43.0358,42.9732,42.996,45800.0
2007-12-11 10:00:00,75.68,75.7,75.55,75.62,44100.0,43.0301,43.0414,42.9562,42.996,44100.0
2007-12-11 10:05:00,75.61,75.61,75.52,75.56,26800.0,42.9903,42.9903,42.9391,42.9618,26800.0
2007-12-11 10:10:00,75.56,75.63,75.5,75.63,30600.0,42.9618,43.0016,42.9277,43.0016,30600.0
2007-12-11 10:15:00,75.63,75.66,75.56,75.61,25600.0,43.0016,43.0187,42.9618,42.9903,25600.0
2007-12-11 10:20:00,75.61,75.61,75.56,75.58,22100.0,42.9903,42.9903,42.9618,42.9732,22100.0
2007-12-11 10:25:00,75.58,75.61,75.45,75.54,35000.0,42.9732,42.9903,42.8993,42.9505,35000.0
2007-12-11 10:30:00,75.53,75.54,75.45,75.47,25000.0,42.9448,42.9505,42.8993,42.9107,25000.0
2007-12-11 10:35:00,75.49,75.49,75.36,75.39,65200.0,42.922,42.922,42.8481,42.8652,65200.0
2007-12-11 10:40:00,75.38,75.53,75.35,75.52,49500.0,42.8595,42.9448,42.8424,42.9391,49500.0
2007-12-11 10:45:00,75.51,75.54,75.39,75.4,39400.0,42.9334,42.9505,42.8652,42.8709,39400.0
2007-12-11 10:50:00,75.41,75.46,75.39,75.41,37200.0,42.8765,42.905,42.8652,42.8765,37200.0
2007-12-11 10:55:00,75.41,75.43,75.32,75.43,34000.0,42.8765,42.8879,42.8254,42.8879,34000.0
2007-12-11 11:00:00,75.41,75.52,75.38,75.49,28000.0,42.8765,42.9391,42.8595,42.922,28000.0
2007-12-11 11:05:00,75.49,75.53,75.4,75.49,46100.0,42.922,42.9448,42.8709,42.922,46100.0
2007-12-11 11:10:00,75.49,75.51,75.42,75.43,23600.0,42.922,42.9334,42.8822,42.8879,23600.0
2007-12-11 11:15:00,75.42,75.49,75.42,75.46,27300.0,42.8822,42.922,42.8822,42.905,27300.0
2007-12-11 11:20:00,75.48,75.62,75.45,75.62,35700.0,42.9164,42.996,42.8993,42.996,35700.0
2007-12-11 11:25:00,75.61,75.77,75.59,75.77,46700.0,42.9903,43.0812,42.9789,43.0812,46700.0
2007-12-11 11:30:00,75.77,75.79,75.75,75.79,23400.0,43.0812,43.0926,43.0699,43.0926,23400.0
2007-12-11 11:35:00,75.79,75.79,75.62,75.62,42600.0,43.0926,43.0926,42.996,42.996,42600.0
2007-12-11 11:40:00,75.6,75.62,75.53,75.54,78500.0,42.9846,42.996,42.9448,42.9505,78500.0
2007-12-11 11:45:00,75.54,75.55,75.41,75.42,43500.0,42.9505,42.9562,42.8765,42.8822,43500.0
2007-12-11 11:50:00,75.42,75.45,75.38,75.39,44900.0,42.8822,42.8993,42.8595,42.8652,44900.0
2007-12-11 11:55:00,75.41,75.53,75.41,75.52,39800.0,42.8765,42.9448,42.8765,42.9391,39800.0
2007-12-11 12:00:00,75.52,75.54,75.37,75.45,45800.0,42.9391,42.9505,42.8538,42.8993,45800.0
2007-12-11 12:05:00,75.46,75.46,75.34,75.34,20700.0,42.905,42.905,42.8367,42.8367,20700.0
2007-12-11 12:10:00,75.34,75.34,75.1,75.1,39500.0,42.8367,42.8367,42.7003,42.7003,39500.0
2007-12-11 12:15:00,75.09,75.1,74.89,75.03,43700.0,42.6946,42.7003,42.5809,42.6605,43700.0
2007-12-11 12:20:00,75.05,75.11,74.99,75.08,30800.0,42.6719,42.706,42.6377,42.6889,30800.0
2007-12-11 12:25:00,75.07,75.08,75.03,75.03,14100.0,42.6832,42.6889,42.6605,42.6605,14100.0
2007-12-11 12:30:00,75.07,75.12,75.01,75.12,109500.0,42.6832,42.7117,42.6491,42.7117,109500.0
2007-12-11 12:35:00,75.12,75.12,75.02,75.1,28100.0,42.7117,42.7117,42.6548,42.7003,28100.0
2007-12-11 12:40:00,75.1,75.2,75.1,75.14,29900.0,42.7003,42.7571,42.7003,42.723,29900.0
2007-12-11 12:45:00,75.15,75.21,75.14,75.21,20600.0,42.7287,42.7628,42.723,42.7628,20600.0
2007-12-11 12:50:00,75.21,75.24,75.11,75.15,81800.0,42.7628,42.7799,42.706,42.7287,81800.0
2007-12-11 12:55:00,75.15,75.15,74.95,74.99,42600.0,42.7287,42.7287,42.615,42.6377,42600.0
2007-12-11 13:00:00,74.98,75.0,74.89,74.89,55200.0,42.6321,42.6434,42.5809,42.5809,55200.0
2007-12-11 13:05:00,74.89,74.95,74.89,74.95,30400.0,42.5809,42.615,42.5809,42.615,30400.0
2007-12-11 13:10:00,74.93,74.99,74.92,74.98,15500.0,42.6036,42.6377,42.5979,42.6321,15500.0
2007-12-11 13:15:00,74.98,75.0,74.89,74.99,30600.0,42.6321,42.6434,42.5809,42.6377,30600.0
2007-12-11 13:20:00,75.0,75.02,74.97,74.99,31400.0,42.6434,42.6548,42.6264,42.6377,31400.0
2007-12-11 13:25:00,74.99,75.0,74.87,74.92,23600.0,42.6377,42.6434,42.5695,42.5979,23600.0
2007-12-11 13:30:00,74.9,74.93,74.82,74.93,23200.0,42.5866,42.6036,42.5411,42.6036,23200.0
2007-12-11 13:35:00,74.93,75.02,74.92,74.99,46400.0,42.6036,42.6548,42.5979,42.6377,46400.0
2007-12-11 13:40:00,74.99,75.02,74.96,75.0,45300.0,42.6377,42.6548,42.6207,42.6434,45300.0
2007-12-11 13:45:00,75.0,75.06,74.98,75.06,36700.0,42.6434,42.6775,42.6321,42.6775,36700.0
2007-12-11 13:50:00,75.06,75.11,74.99,75.1,57600.0,42.6775,42.706,42.6377,42.7003,57600.0
2007-12-11 13:55:00,75.09,75.18,74.98,75.18,24000.0,42.6946,42.7458,42.6321,42.7458,24000.0
2007-12-11 14:00:00,75.16,75.25,75.12,75.21,17100.0,42.7344,42.7856,42.7117,42.7628,17100.0
2007-12-11 14:05:00,75.23,75.24,75.11,75.13,17200.0,42.7742,42.7799,42.706,42.7173,17200.0
2007-12-11 14:10:00,75.13,75.3,75.11,75.25,46900.0,42.7173,42.814,42.706,42.7856,46900.0
2007-12-11 14:15:00,75.25,75.3,74.29,74.94,158100.0,42.7856,42.814,42.2397,42.6093,158100.0
2007-12-11 14:20:00,74.96,75.02,74.21,74.38,119400.0,42.6207,42.6548,42.1943,42.2909,119400.0
2007-12-11 14:25:00,74.36,74.48,74.0,74.14,118200.0,42.2795,42.3478,42.0749,42.1545,118200.0
2007-12-11 14:30:00,74.22,74.26,74.04,74.23,99600.0,42.1999,42.2227,42.0976,42.2056,99600.0
2007-12-11 14:35:00,74.2,74.28,74.02,74.23,81200.0,42.1886,42.2341,42.0862,42.2056,81200.0
2007-12-11 14:40:00,74.23,74.23,74.01,74.12,110100.0,42.2056,42.2056,42.0805,42.1431,110100.0
2007-12-11 14:45:00,74.12,74.14,74.0,74.1,86300.0,42.1431,42.1545,42.0749,42.1317,86300.0
2007-12-11 14:50:00,74.13,74.36,74.08,74.36,45900.0,42.1488,42.2795,42.1203,42.2795,45900.0
2007-12-11 14:55:00,74.36,74.56,74.24,74.28,65100.0,42.2795,42.3933,42.2113,42.2341,65100.0
2007-12-11 15:00:00,74.27,74.28,73.95,74.07,117100.0,42.2284,42.2341,42.0464,42.1147,117100.0
2007-12-11 15:05:00,74.07,74.25,74.05,74.17,85000.0,42.1147,42.217,42.1033,42.1715,85000.0
2007-12-11 15:10:00,74.17,74.21,74.02,74.11,64000.0,42.1715,42.1943,42.0862,42.1374,64000.0
2007-12-11 15:15:00,74.14,74.23,73.92,74.0,116200.0,42.1545,42.2056,42.0294,42.0749,116200.0
2007-12-11 15:20:00,74.0,74.1,73.98,74.04,86200.0,42.0749,42.1317,42.0635,42.0976,86200.0
2007-12-11 15:25:00,74.04,74.14,74.01,74.08,85200.0,42.0976,42.1545,42.0805,42.1203,85200.0
2007-12-11 15:30:00,74.08,74.21,74.0,74.02,101000.0,42.1203,42.1943,42.0749,42.0862,101000.0
2007-12-11 15:35:00,74.02,74.05,73.89,74.02,176100.0,42.0862,42.1033,42.0123,42.0862,176100.0
2007-12-11 15:40:00,74.02,74.14,73.98,74.0,133900.0,42.0862,42.1545,42.0635,42.0749,133900.0
2007-12-11 15:45:00,74.0,74.06,73.96,74.0,254800.0,42.0749,42.109,42.0521,42.0749,254800.0
2007-12-11 15:50:00,74.0,74.14,73.99,74.12,188000.0,42.0749,42.1545,42.0692,42.1431,188000.0
2007-12-11 15:55:00,74.13,74.13,73.92,73.94,342600.0,42.1488,42.1488,42.0294,42.0407,342600.0
2007-12-12 09:30:00,75.82,75.82,74.64,75.37,110300.0,43.1097,43.1097,42.4387,42.8538,110300.0
2007-12-12 09:35:00,75.35,75.45,75.1,75.23,87600.0,42.8424,42.8993,42.7003,42.7742,87600.0
2007-12-12 09:40:00,75.23,75.3,74.51,74.62,88100.0,42.7742,42.814,42.3648,42.4274,88100.0
2007-12-12 09:45:00,74.62,74.9,74.59,74.86,81400.0,42.4274,42.5866,42.4103,42.5638,81400.0
2007-12-12 09:50:00,74.86,74.97,74.74,74.96,59000.0,42.5638,42.6264,42.4956,42.6207,59000.0
2007-12-12 09:55:00,74.95,74.97,74.63,74.67,57500.0,42.615,42.6264,42.4331,42.4558,57500.0
2007-12-12 10:00:00,74.64,74.85,74.36,74.42,122000.0,42.4387,42.5581,42.2795,42.3137,122000.0
2007-12-12 10:05:00,74.4,74.54,74.27,74.43,56600.0,42.3023,42.3819,42.2284,42.3193,56600.0
2007-12-12 10:10:00,74.44,74.53,74.43,74.5,58800.0,42.325,42.3762,42.3193,42.3591,58800.0
2007-12-12 10:15:00,74.5,74.53,74.3,74.32,64100.0,42.3591,42.3762,42.2454,42.2568,64100.0
2007-12-12 10:20:00,74.32,74.38,74.29,74.31,60100.0,42.2568,42.2909,42.2397,42.2511,60100.0
2007-12-12 10:25:00,74.32,74.38,74.26,74.36,42100.0,42.2568,42.2909,42.2227,42.2795,42100.0
2007-12-12 10:30:00,74.36,74.41,74.27,74.3,28700.0,42.2795,42.308,42.2284,42.2454,28700.0
2007-12-12 10:35:00,74.31,74.36,74.2,74.2,38200.0,42.2511,42.2795,42.1886,42.1886,38200.0
2007-12-12 10:40:00,74.19,74.34,74.19,74.33,42700.0,42.1829,42.2682,42.1829,42.2625,42700.0
2007-12-12 10:45:00,74.32,74.49,74.1,74.12,62400.0,42.2568,42.3535,42.1317,42.1431,62400.0
2007-12-12 10:50:00,74.12,74.27,74.1,74.21,37700.0,42.1431,42.2284,42.1317,42.1943,37700.0
2007-12-12 10:55:00,74.19,74.35,74.19,74.29,29600.0,42.1829,42.2739,42.1829,42.2397,29600.0
2007-12-12 11:00:00,74.3,74.47,74.3,74.44,39200.0,42.2454,42.3421,42.2454,42.325,39200.0
2007-12-12 11:05:00,74.43,74.55,74.37,74.55,35000.0,42.3193,42.3876,42.2852,42.3876,35000.0
2007-12-12 11:10:00,74.55,74.7,74.06,74.61,117100.0,42.3876,42.4729,42.109,42.4217,117100.0
2007-12-12 11:15:00,74.6,74.61,74.49,74.58,50900.0,42.416,42.4217,42.3535,42.4046,50900.0
2007-12-12 11:20:00,74.57,74.57,74.35,74.39,39200.0,42.3989,42.3989,42.2739,42.2966,39200.0
2007-12-12 11:25:00,74.38,74.39,74.26,74.34,34000.0,42.2909,42.2966,42.2227,42.2682,34000.0
2007-12-12 11:30:00,74.33,74.61,74.33,74.61,41600.0,42.2625,42.4217,42.2625,42.4217,41600.0
2007-12-12 11:35:00,74.61,74.72,74.57,74.69,49300.0,42.4217,42.4842,42.3989,42.4672,49300.0
2007-12-12 11:40:00,74.69,74.71,74.6,74.62,32700.0,42.4672,42.4785,42.416,42.4274,32700.0
2007-12-12 11:45:00,74.63,74.63,74.31,74.44,74700.0,42.4331,42.4331,42.2511,42.325,74700.0
2007-12-12 11:50:00,74.4,74.42,74.2,74.38,31200.0,42.3023,42.3137,42.1886,42.2909,31200.0
2007-12-12 11:55:00,74.37,74.42,74.34,74.39,24900.0,42.2852,42.3137,42.2682,42.2966,24900.0
2007-12-12 12:00:00,74.41,74.52,74.4,74.47,23200.0,42.308,42.3705,42.3023,42.3421,23200.0
2007-12-12 12:05:00,74.45,74.47,74.27,74.28,36800.0,42.3307,42.3421,42.2284,42.2341,36800.0
2007-12-12 12:10:00,74.29,74.32,74.27,74.29,21500.0,42.2397,42.2568,42.2284,42.2397,21500.0
2007-12-12 12:15:00,74.29,74.38,74.25,74.34,25900.0,42.2397,42.2909,42.217,42.2682,25900.0
2007-12-12 12:20:00,74.34,74.45,74.33,74.4,25300.0,42.2682,42.3307,42.2625,42.3023,25300.0
2007-12-12 12:25:00,74.39,74.45,74.34,74.34,23700.0,42.2966,42.3307,42.2682,42.2682,23700.0
2007-12-12 12:30:00,74.35,74.35,74.16,74.22,33300.0,42.2739,42.2739,42.1658,42.1999,33300.0
2007-12-12 12:35:00,74.23,74.29,74.14,74.21,34600.0,42.2056,42.2397,42.1545,42.1943,34600.0
2007-12-12 12:40:00,74.2,74.21,74.1,74.12,37700.0,42.1886,42.1943,42.1317,42.1431,37700.0
2007-12-12 12:45:00,74.12,74.17,73.92,73.92,127400.0,42.1431,42.1715,42.0294,42.0294,127400.0
2007-12-12 12:50:00,73.92,73.94,73.85,73.85,72700.0,42.0294,42.0407,41.9896,41.9896,72700.0
2007-12-12 12:55:00,73.86,74.05,73.86,73.95,59900.0,41.9953,42.1033,41.9953,42.0464,59900.0
2007-12-12 13:00:00,73.93,73.94,73.76,73.88,34400.0,42.0351,42.0407,41.9384,42.0066,34400.0
2007-12-12 13:05:00,73.89,74.06,73.86,73.99,44000.0,42.0123,42.109,41.9953,42.0692,44000.0
2007-12-12 13:10:00,73.99,74.0,73.91,73.93,35900.0,42.0692,42.0749,42.0237,42.0351,35900.0
2007-12-12 13:15:00,73.93,73.98,73.92,73.96,25700.0,42.0351,42.0635,42.0294,42.0521,25700.0
2007-12-12 13:20:00,73.96,73.97,73.88,73.95,33600.0,42.0521,42.0578,42.0066,42.0464,33600.0
2007-12-12 13:25:00,73.94,73.96,73.78,73.81,33200.0,42.0407,42.0521,41.9498,41.9668,33200.0
2007-12-12 13:30:00,73.82,73.96,73.82,73.88,28300.0,41.9725,42.0521,41.9725,42.0066,28300.0
2007-12-12 13:35:00,73.93,74.03,73.91,73.94,54500.0,42.0351,42.0919,42.0237,42.0407,54500.0
2007-12-12 13:40:00,73.94,74.06,73.81,73.83,79500.0,42.0407,42.109,41.9668,41.9782,79500.0
2007-12-12 13:45:00,73.82,74.02,73.82,74.01,64400.0,41.9725,42.0862,41.9725,42.0805,64400.0
2007-12-12 13:50:00,74.0,74.04,73.95,74.01,36300.0,42.0749,42.0976,42.0464,42.0805,36300.0
2007-12-12 13:55:00,74.02,74.14,73.99,74.04,63600.0,42.0862,42.1545,42.0692,42.0976,63600.0
2007-12-12 14:00:00,74.04,74.16,73.98,74.06,54100.0,42.0976,42.1658,42.0635,42.109,54100.0
2007-12-12 14:05:00,74.09,74.19,74.05,74.12,53900.0,42.126,42.1829,42.1033,42.1431,53900.0
2007-12-12 14:10:00,74.12,74.17,74.07,74.14,30200.0,42.1431,42.1715,42.1147,42.1545,30200.0
2007-12-12 14:15:00,74.15,74.25,74.13,74.22,39600.0,42.1601,42.217,42.1488,42.1999,39600.0
2007-12-12 14:20:00,74.21,74.21,74.0,74.05,46000.0,42.1943,42.1943,42.0749,42.1033,46000.0
2007-12-12 14:25:00,74.09,74.1,73.99,73.99,29500.0,42.126,42.1317,42.0692,42.0692,29500.0
2007-12-12 14:30:00,73.99,73.99,73.88,73.98,32500.0,42.0692,42.0692,42.0066,42.0635,32500.0
2007-12-12 14:35:00,73.98,74.02,73.87,73.98,26900.0,42.0635,42.0862,42.0009,42.0635,26900.0
2007-12-12 14:40:00,73.97,74.08,73.92,74.01,45200.0,42.0578,42.1203,42.0294,42.0805,45200.0
2007-12-12 14:45:00,74.02,74.09,73.96,74.08,41400.0,42.0862,42.126,42.0521,42.1203,41400.0
2007-12-12 14:50:00,74.08,74.19,73.99,74.0,151000.0,42.1203,42.1829,42.0692,42.0749,151000.0
2007-12-12 14:55:00,74.0,74.1,73.86,73.86,76300.0,42.0749,42.1317,41.9953,41.9953,76300.0
2007-12-12 15:00:00,73.85,73.85,73.56,73.64,129000.0,41.9896,41.9896,41.8247,41.8702,129000.0
2007-12-12 15:05:00,73.65,73.74,73.62,73.68,43000.0,41.8759,41.927,41.8588,41.8929,43000.0
2007-12-12 15:10:00,73.69,73.7,73.4,73.43,109900.0,41.8986,41.9043,41.7337,41.7508,109900.0
2007-12-12 15:15:00,73.43,73.66,73.32,73.58,136200.0,41.7508,41.8815,41.6882,41.836,136200.0
2007-12-12 15:20:00,73.58,73.67,73.48,73.5,80200.0,41.836,41.8872,41.7792,41.7906,80200.0
2007-12-12 15:25:00,73.49,73.79,73.49,73.64,79400.0,41.7849,41.9555,41.7849,41.8702,79400.0
2007-12-12 15:30:00,73.65,73.69,73.45,73.52,108900.0,41.8759,41.8986,41.7621,41.8019,108900.0
2007-12-12 15:35:00,73.52,73.59,73.24,73.38,142100.0,41.8019,41.8417,41.6427,41.7223,142100.0
2007-12-12 15:40:00,73.38,73.59,73.35,73.53,224500.0,41.7223,41.8417,41.7053,41.8076,224500.0
2007-12-12 15:45:00,73.53,74.02,73.47,73.95,188300.0,41.8076,42.0862,41.7735,42.0464,188300.0
2007-12-12 15:50:00,73.95,74.14,73.93,74.12,193100.0,42.0464,42.1545,42.0351,42.1431,193100.0
2007-12-12 15:55:00,74.13,74.22,74.06,74.09,232700.0,42.1488,42.1999,42.109,42.126,232700.0
2007-12-13 09:30:00,73.53,73.55,73.17,73.39,146500.0,41.8076,41.819,41.6029,41.728,146500.0
2007-12-13 09:35:00,73.41,73.74,73.31,73.51,126600.0,41.7394,41.927,41.6825,41.7962,126600.0
2007-12-13 09:40:00,73.47,73.54,73.15,73.15,102300.0,41.7735,41.8133,41.5916,41.5916,102300.0
2007-12-13 09:45:00,73.15,73.21,73.04,73.07,118500.0,41.5916,41.6257,41.529,41.5461,118500.0
2007-12-13 09:50:00,73.07,73.3,73.02,73.08,139900.0,41.5461,41.6768,41.5176,41.5518,139900.0
2007-12-13 09:55:00,73.08,73.16,72.98,73.05,110900.0,41.5518,41.5972,41.4949,41.5347,110900.0
2007-12-13 10:00:00,73.05,73.34,72.89,73.11,298200.0,41.5347,41.6996,41.4437,41.5688,298200.0
2007-12-13 10:05:00,73.11,73.15,72.96,73.12,110000.0,41.5688,41.5916,41.4835,41.5745,110000.0
2007-12-13 10:10:00,73.14,73.26,73.13,73.18,97300.0,41.5859,41.6541,41.5802,41.6086,97300.0
2007-12-13 10:15:00,73.17,73.34,73.17,73.33,47000.0,41.6029,41.6996,41.6029,41.6939,47000.0
2007-12-13 10:20:00,73.33,73.56,73.33,73.43,110200.0,41.6939,41.8247,41.6939,41.7508,110200.0
2007-12-13 10:25:00,73.43,73.44,73.34,73.42,55900.0,41.7508,41.7564,41.6996,41.7451,55900.0
2007-12-13 10:30:00,73.42,73.42,73.1,73.16,159400.0,41.7451,41.7451,41.5631,41.5972,159400.0
2007-12-13 10:35:00,73.17,73.35,73.17,73.29,90900.0,41.6029,41.7053,41.6029,41.6712,90900.0
2007-12-13 10:40:00,73.29,73.34,73.21,73.28,72000.0,41.6712,41.6996,41.6257,41.6655,72000.0
2007-12-13 10:45:00,73.28,73.42,73.19,73.42,43500.0,41.6655,41.7451,41.6143,41.7451,43500.0
2007-12-13 10:50:00,73.41,73.45,73.22,73.24,50400.0,41.7394,41.7621,41.6314,41.6427,50400.0
2007-12-13 10:55:00,73.25,73.3,73.13,73.28,76600.0,41.6484,41.6768,41.5802,41.6655,76600.0
2007-12-13 11:00:00,73.27,73.34,73.16,73.31,48100.0,41.6598,41.6996,41.5972,41.6825,48100.0
2007-12-13 11:05:00,73.3,73.39,73.06,73.3,73700.0,41.6768,41.728,41.5404,41.6768,73700.0
2007-12-13 11:10:00,73.3,73.41,73.24,73.29,53200.0,41.6768,41.7394,41.6427,41.6712,53200.0
2007-12-13 11:15:00,73.3,73.39,73.24,73.3,29700.0,41.6768,41.728,41.6427,41.6768,29700.0
2007-12-13 11:20:00,73.3,73.34,73.15,73.16,95100.0,41.6768,41.6996,41.5916,41.5972,95100.0
2007-12-13 11:25:00,73.16,73.23,73.11,73.18,65900.0,41.5972,41.637,41.5688,41.6086,65900.0
2007-12-13 11:30:00,73.17,73.3,73.13,73.21,90100.0,41.6029,41.6768,41.5802,41.6257,90100.0
2007-12-13 11:35:00,73.19,73.37,73.18,73.34,55500.0,41.6143,41.7166,41.6086,41.6996,55500.0
2007-12-13 11:40:00,73.34,73.52,73.26,73.26,66500.0,41.6996,41.8019,41.6541,41.6541,66500.0
2007-12-13 11:45:00,73.26,73.38,73.21,73.29,31100.0,41.6541,41.7223,41.6257,41.6712,31100.0
2007-12-13 11:50:00,73.29,73.41,73.23,73.38,26800.0,41.6712,41.7394,41.637,41.7223,26800.0
2007-12-13 11:55:00,73.37,73.41,73.21,73.24,34600.0,41.7166,41.7394,41.6257,41.6427,34600.0
2007-12-13 12:00:00,73.25,73.26,73.05,73.25,36200.0,41.6484,41.6541,41.5347,41.6484,36200.0
2007-12-13 12:05:00,73.25,73.35,73.24,73.35,22600.0,41.6484,41.7053,41.6427,41.7053,22600.0
2007-12-13 12:10:00,73.36,73.44,73.33,73.4,16200.0,41.711,41.7564,41.6939,41.7337,16200.0
2007-12-13 12:15:00,73.42,73.47,73.39,73.46,19500.0,41.7451,41.7735,41.728,41.7678,19500.0
2007-12-13 12:20:00,73.45,73.45,73.22,73.23,37400.0,41.7621,41.7621,41.6314,41.637,37400.0
2007-12-13 12:25:00,73.23,73.34,73.18,73.28,25600.0,41.637,41.6996,41.6086,41.6655,25600.0
2007-12-13 12:30:00,73.27,73.31,73.21,73.25,33600.0,41.6598,41.6825,41.6257,41.6484,33600.0
2007-12-13 12:35:00,73.24,73.27,73.21,73.23,24100.0,41.6427,41.6598,41.6257,41.637,24100.0
2007-12-13 12:40:00,73.22,73.22,72.98,73.07,38200.0,41.6314,41.6314,41.4949,41.5461,38200.0
2007-12-13 12:45:00,73.06,73.22,73.06,73.09,26900.0,41.5404,41.6314,41.5404,41.5574,26900.0
2007-12-13 12:50:00,73.09,73.27,73.08,73.18,35100.0,41.5574,41.6598,41.5518,41.6086,35100.0
2007-12-13 12:55:00,73.18,73.2,73.04,73.08,20600.0,41.6086,41.62,41.529,41.5518,20600.0
2007-12-13 13:00:00,73.1,73.16,73.03,73.04,43900.0,41.5631,41.5972,41.5233,41.529,43900.0
2007-12-13 13:05:00,73.05,73.22,73.05,73.22,38600.0,41.5347,41.6314,41.5347,41.6314,38600.0
2007-12-13 13:10:00,73.22,73.22,73.1,73.14,35000.0,41.6314,41.6314,41.5631,41.5859,35000.0
2007-12-13 13:15:00,73.12,73.16,72.96,72.98,31600.0,41.5745,41.5972,41.4835,41.4949,31600.0
2007-12-13 13:20:00,72.99,73.07,72.95,72.96,38400.0,41.5006,41.5461,41.4778,41.4835,38400.0
2007-12-13 13:25:00,72.98,73.21,72.98,73.2,33600.0,41.4949,41.6257,41.4949,41.62,33600.0
2007-12-13 13:30:00,73.2,73.23,73.05,73.16,28100.0,41.62,41.637,41.5347,41.5972,28100.0
2007-12-13 13:35:00,73.15,73.2,73.11,73.13,30500.0,41.5916,41.62,41.5688,41.5802,30500.0
2007-12-13 13:40:00,73.15,73.29,73.11,73.26,37700.0,41.5916,41.6712,41.5688,41.6541,37700.0
2007-12-13 13:45:00,73.22,73.27,73.17,73.2,36100.0,41.6314,41.6598,41.6029,41.62,36100.0
2007-12-13 13:50:00,73.21,73.44,73.21,73.42,32100.0,41.6257,41.7564,41.6257,41.7451,32100.0
2007-12-13 13:55:00,73.41,73.43,73.26,73.34,31200.0,41.7394,41.7508,41.6541,41.6996,31200.0
2007-12-13 14:00:00,73.31,73.51,73.19,73.51,37900.0,41.6825,41.7962,41.6143,41.7962,37900.0
2007-12-13 14:05:00,73.51,73.61,73.41,73.44,43400.0,41.7962,41.8531,41.7394,41.7564,43400.0
2007-12-13 14:10:00,73.44,73.49,73.35,73.43,17900.0,41.7564,41.7849,41.7053,41.7508,17900.0
2007-12-13 14:15:00,73.43,73.56,73.35,73.54,34200.0,41.7508,41.8247,41.7053,41.8133,34200.0
2007-12-13 14:20:00,73.53,73.71,73.5,73.63,38800.0,41.8076,41.91,41.7906,41.8645,38800.0
2007-12-13 14:25:00,73.64,73.65,73.5,73.52,33800.0,41.8702,41.8759,41.7906,41.8019,33800.0
2007-12-13 14:30:00,73.53,73.55,73.39,73.42,33400.0,41.8076,41.819,41.728,41.7451,33400.0
2007-12-13 14:35:00,73.42,73.5,73.39,73.45,21400.0,41.7451,41.7906,41.728,41.7621,21400.0
2007-12-13 14:40:00,73.44,73.59,73.44,73.54,26300.0,41.7564,41.8417,41.7564,41.8133,26300.0
2007-12-13 14:45:00,73.56,73.59,73.41,73.51,23000.0,41.8247,41.8417,41.7394,41.7962,23000.0
2007-12-13 14:50:00,73.52,73.67,73.52,73.59,32700.0,41.8019,41.8872,41.8019,41.8417,32700.0
2007-12-13 14:55:00,73.58,73.6,73.45,73.48,31800.0,41.836,41.8474,41.7621,41.7792,31800.0
2007-12-13 15:00:00,73.5,73.68,73.48,73.55,69600.0,41.7906,41.8929,41.7792,41.819,69600.0
2007-12-13 15:05:00,73.56,73.62,73.39,73.4,41000.0,41.8247,41.8588,41.728,41.7337,41000.0
2007-12-13 15:10:00,73.4,73.43,73.3,73.32,28400.0,41.7337,41.7508,41.6768,41.6882,28400.0
2007-12-13 15:15:00,73.33,73.48,73.25,73.46,51200.0,41.6939,41.7792,41.6484,41.7678,51200.0
2007-12-13 15:20:00,73.45,73.58,73.37,73.38,45700.0,41.7621,41.836,41.7166,41.7223,45700.0
2007-12-13 15:25:00,73.39,73.76,73.37,73.74,59500.0,41.728,41.9384,41.7166,41.927,59500.0
2007-12-13 15:30:00,73.74,73.87,73.69,73.84,60100.0,41.927,42.0009,41.8986,41.9839,60100.0
2007-12-13 15:35:00,73.83,73.85,73.47,73.58,53300.0,41.9782,41.9896,41.7735,41.836,53300.0
2007-12-13 15:40:00,73.58,73.71,73.49,73.63,87700.0,41.836,41.91,41.7849,41.8645,87700.0
2007-12-13 15:45:00,73.63,73.95,73.42,73.88,132900.0,41.8645,42.0464,41.7451,42.0066,132900.0
2007-12-13 15:50:00,73.89,73.96,73.74,73.89,140300.0,42.0123,42.0521,41.927,42.0123,140300.0
2007-12-13 15:55:00,73.89,74.0,73.86,73.99,178300.0,42.0123,42.0749,41.9953,42.0692,178300.0
2007-12-14 09:30:00,73.1,73.36,73.05,73.16,66500.0,41.5631,41.711,41.5347,41.5972,66500.0
2007-12-14 09:35:00,73.16,73.18,72.83,73.02,73400.0,41.5972,41.6086,41.4096,41.5176,73400.0
2007-12-14 09:40:00,73.05,73.16,72.91,73.02,47100.0,41.5347,41.5972,41.4551,41.5176,47100.0
2007-12-14 09:45:00,73.03,73.13,72.89,73.02,51500.0,41.5233,41.5802,41.4437,41.5176,51500.0
2007-12-14 09:50:00,73.02,73.03,72.84,72.93,46200.0,41.5176,41.5233,41.4153,41.4665,46200.0
2007-12-14 09:55:00,72.93,72.95,72.84,72.91,38900.0,41.4665,41.4778,41.4153,41.4551,38900.0
2007-12-14 10:00:00,72.9,73.12,72.9,72.96,46400.0,41.4494,41.5745,41.4494,41.4835,46400.0
2007-12-14 10:05:00,72.96,73.18,72.95,73.07,34500.0,41.4835,41.6086,41.4778,41.5461,34500.0
2007-12-14 10:10:00,73.09,73.18,73.06,73.16,33600.0,41.5574,41.6086,41.5404,41.5972,33600.0
2007-12-14 10:15:00,73.16,73.28,73.1,73.22,32500.0,41.5972,41.6655,41.5631,41.6314,32500.0
2007-12-14 10:20:00,73.2,73.21,73.11,73.12,23300.0,41.62,41.6257,41.5688,41.5745,23300.0
2007-12-14 10:25:00,73.13,73.17,73.05,73.12,18300.0,41.5802,41.6029,41.5347,41.5745,18300.0
2007-12-14 10:30:00,73.13,73.17,73.06,73.06,30500.0,41.5802,41.6029,41.5404,41.5404,30500.0
2007-12-14 10:35:00,73.07,73.12,72.97,73.0,16300.0,41.5461,41.5745,41.4892,41.5063,16300.0
2007-12-14 10:40:00,72.99,73.26,72.98,73.22,43900.0,41.5006,41.6541,41.4949,41.6314,43900.0
2007-12-14 10:45:00,73.22,73.29,73.17,73.22,38200.0,41.6314,41.6712,41.6029,41.6314,38200.0
2007-12-14 10:50:00,73.23,73.25,73.15,73.15,23500.0,41.637,41.6484,41.5916,41.5916,23500.0
2007-12-14 10:55:00,73.15,73.21,73.04,73.2,16900.0,41.5916,41.6257,41.529,41.62,16900.0
2007-12-14 11:00:00,73.21,73.28,73.16,73.23,34300.0,41.6257,41.6655,41.5972,41.637,34300.0
2007-12-14 11:05:00,73.24,73.29,73.14,73.15,19900.0,41.6427,41.6712,41.5859,41.5916,19900.0
2007-12-14 11:10:00,73.16,73.28,73.14,73.24,26600.0,41.5972,41.6655,41.5859,41.6427,26600.0
2007-12-14 11:15:00,73.21,73.26,73.19,73.22,19100.0,41.6257,41.6541,41.6143,41.6314,19100.0
2007-12-14 11:20:00,73.19,73.22,73.11,73.18,17700.0,41.6143,41.6314,41.5688,41.6086,17700.0
2007-12-14 11:25:00,73.19,73.25,73.11,73.18,45300.0,41.6143,41.6484,41.5688,41.6086,45300.0
2007-12-14 11:30:00,73.19,73.22,73.15,73.17,45900.0,41.6143,41.6314,41.5916,41.6029,45900.0
2007-12-14 11:35:00,73.16,73.17,73.05,73.08,34800.0,41.5972,41.6029,41.5347,41.5518,34800.0
2007-12-14 11:40:00,73.08,73.11,73.04,73.1,26800.0,41.5518,41.5688,41.529,41.5631,26800.0
2007-12-14 11:45:00,73.1,73.1,72.94,72.94,31500.0,41.5631,41.5631,41.4722,41.4722,31500.0
2007-12-14 11:50:00,72.95,72.96,72.89,72.9,20900.0,41.4778,41.4835,41.4437,41.4494,20900.0
2007-12-14 11:55:00,72.9,72.94,72.85,72.85,24600.0,41.4494,41.4722,41.421,41.421,24600.0
2007-12-14 12:00:00,72.86,72.91,72.84,72.91,27100.0,41.4267,41.4551,41.4153,41.4551,27100.0
2007-12-14 12:05:00,72.91,72.94,72.85,72.88,18600.0,41.4551,41.4722,41.421,41.438,18600.0
2007-12-14 12:10:00,72.89,73.0,72.88,72.97,21700.0,41.4437,41.5063,41.438,41.4892,21700.0
2007-12-14 12:15:00,72.96,72.98,72.92,72.95,20000.0,41.4835,41.4949,41.4608,41.4778,20000.0
2007-12-14 12:20:00,72.95,72.97,72.93,72.96,25800.0,41.4778,41.4892,41.4665,41.4835,25800.0
2007-12-14 12:25:00,72.96,73.01,72.88,72.89,36400.0,41.4835,41.512,41.438,41.4437,36400.0
2007-12-14 12:30:00,72.89,73.01,72.88,72.95,38300.0,41.4437,41.512,41.438,41.4778,38300.0
2007-12-14 12:35:00,72.95,72.96,72.89,72.91,17800.0,41.4778,41.4835,41.4437,41.4551,17800.0
2007-12-14 12:40:00,72.91,72.91,72.85,72.9,24400.0,41.4551,41.4551,41.421,41.4494,24400.0
2007-12-14 12:45:00,72.89,72.91,72.86,72.86,16400.0,41.4437,41.4551,41.4267,41.4267,16400.0
2007-12-14 12:50:00,72.87,72.97,72.85,72.92,26000.0,41.4324,41.4892,41.421,41.4608,26000.0
2007-12-14 12:55:00,72.92,72.96,72.87,72.92,22500.0,41.4608,41.4835,41.4324,41.4608,22500.0
2007-12-14 13:00:00,72.92,72.97,72.89,72.91,20900.0,41.4608,41.4892,41.4437,41.4551,20900.0
2007-12-14 13:05:00,72.93,72.95,72.91,72.94,17900.0,41.4665,41.4778,41.4551,41.4722,17900.0
2007-12-14 13:10:00,72.94,72.97,72.93,72.96,11500.0,41.4722,41.4892,41.4665,41.4835,11500.0
2007-12-14 13:15:00,72.95,73.0,72.93,72.93,37600.0,41.4778,41.5063,41.4665,41.4665,37600.0
2007-12-14 13:20:00,72.93,72.93,72.85,72.92,23700.0,41.4665,41.4665,41.421,41.4608,23700.0
2007-12-14 13:25:00,72.92,73.09,72.92,72.99,18600.0,41.4608,41.5574,41.4608,41.5006,18600.0
2007-12-14 13:30:00,72.99,73.0,72.93,73.0,18000.0,41.5006,41.5063,41.4665,41.5063,18000.0
2007-12-14 13:35:00,73.0,73.02,72.93,72.98,25100.0,41.5063,41.5176,41.4665,41.4949,25100.0
2007-12-14 13:40:00,72.97,73.03,72.95,72.99,24200.0,41.4892,41.5233,41.4778,41.5006,24200.0
2007-12-14 13:45:00,73.0,73.07,72.98,72.99,31900.0,41.5063,41.5461,41.4949,41.5006,31900.0
2007-12-14 13:50:00,73.0,73.05,72.96,72.98,23000.0,41.5063,41.5347,41.4835,41.4949,23000.0
2007-12-14 13:55:00,72.97,73.08,72.96,73.03,22100.0,41.4892,41.5518,41.4835,41.5233,22100.0
2007-12-14 14:00:00,73.05,73.06,72.94,73.01,28500.0,41.5347,41.5404,41.4722,41.512,28500.0
2007-12-14 14:05:00,72.99,73.07,72.97,73.07,19900.0,41.5006,41.5461,41.4892,41.5461,19900.0
2007-12-14 14:10:00,73.07,73.09,73.02,73.03,27900.0,41.5461,41.5574,41.5176,41.5233,27900.0
2007-12-14 14:15:00,73.03,73.04,72.96,72.96,23300.0,41.5233,41.529,41.4835,41.4835,23300.0
2007-12-14 14:20:00,72.97,72.98,72.88,72.89,38900.0,41.4892,41.4949,41.438,41.4437,38900.0
2007-12-14 14:25:00,72.89,72.92,72.87,72.88,31900.0,41.4437,41.4608,41.4324,41.438,31900.0
2007-12-14 14:30:00,72.88,72.91,72.85,72.88,21900.0,41.438,41.4551,41.421,41.438,21900.0
2007-12-14 14:35:00,72.87,72.93,72.86,72.9,23200.0,41.4324,41.4665,41.4267,41.4494,23200.0
2007-12-14 14:40:00,72.91,72.98,72.89,72.94,37900.0,41.4551,41.4949,41.4437,41.4722,37900.0
2007-12-14 14:45:00,72.93,72.95,72.86,72.88,29700.0,41.4665,41.4778,41.4267,41.438,29700.0
2007-12-14 14:50:00,72.88,72.97,72.81,72.96,74500.0,41.438,41.4892,41.3982,41.4835,74500.0
2007-12-14 14:55:00,72.97,73.0,72.84,72.85,90900.0,41.4892,41.5063,41.4153,41.421,90900.0
2007-12-14 15:00:00,72.86,72.91,72.77,72.79,66600.0,41.4267,41.4551,41.3755,41.3869,66600.0
2007-12-14 15:05:00,72.81,72.94,72.81,72.93,51700.0,41.3982,41.4722,41.3982,41.4665,51700.0
2007-12-14 15:10:00,72.92,72.97,72.9,72.91,43100.0,41.4608,41.4892,41.4494,41.4551,43100.0
2007-12-14 15:15:00,72.92,72.93,72.78,72.8,77600.0,41.4608,41.4665,41.3812,41.3926,77600.0
2007-12-14 15:20:00,72.8,72.93,72.72,72.82,88400.0,41.3926,41.4665,41.3471,41.4039,88400.0
2007-12-14 15:25:00,72.81,72.9,72.76,72.9,56700.0,41.3982,41.4494,41.3698,41.4494,56700.0
2007-12-14 15:30:00,72.89,72.99,72.89,72.95,91900.0,41.4437,41.5006,41.4437,41.4778,91900.0
2007-12-14 15:35:00,72.96,73.04,72.9,73.0,131200.0,41.4835,41.529,41.4494,41.5063,131200.0
2007-12-14 15:40:00,72.99,73.0,72.76,72.91,165900.0,41.5006,41.5063,41.3698,41.4551,165900.0
2007-12-14 15:45:00,72.93,73.01,72.87,72.87,135300.0,41.4665,41.512,41.4324,41.4324,135300.0
2007-12-14 15:50:00,72.91,72.96,72.67,72.77,226600.0,41.4551,41.4835,41.3186,41.3755,226600.0
2007-12-14 15:55:00,72.78,72.84,72.59,72.6,270700.0,41.3812,41.4153,41.2732,41.2788,270700.0
2007-12-17 09:30:00,72.15,72.55,72.05,72.26,92700.0,41.023,41.2504,40.9661,41.0855,92700.0
2007-12-17 09:35:00,72.26,72.32,71.88,71.88,60600.0,41.0855,41.1196,40.8695,40.8695,60600.0
2007-12-17 09:40:00,71.9,71.98,71.86,71.88,88500.0,40.8808,40.9263,40.8581,40.8695,88500.0
2007-12-17 09:45:00,71.87,71.9,71.85,71.9,53500.0,40.8638,40.8808,40.8524,40.8808,53500.0
2007-12-17 09:50:00,71.9,72.0,71.87,71.9,50000.0,40.8808,40.9377,40.8638,40.8808,50000.0
2007-12-17 09:55:00,71.88,71.98,71.87,71.95,35500.0,40.8695,40.9263,40.8638,40.9093,35500.0
2007-12-17 10:00:00,71.95,72.0,71.92,72.0,44900.0,40.9093,40.9377,40.8922,40.9377,44900.0
2007-12-17 10:05:00,71.99,72.02,71.9,71.98,86000.0,40.932,40.9491,40.8808,40.9263,86000.0
2007-12-17 10:10:00,72.0,72.0,71.87,71.96,39600.0,40.9377,40.9377,40.8638,40.915,39600.0
2007-12-17 10:15:00,71.97,72.17,71.93,72.04,68700.0,40.9206,41.0344,40.8979,40.9604,68700.0
2007-12-17 10:20:00,72.04,72.21,72.04,72.12,38500.0,40.9604,41.0571,40.9604,41.0059,38500.0
2007-12-17 10:25:00,72.13,72.17,71.97,72.05,29900.0,41.0116,41.0344,40.9206,40.9661,29900.0
2007-12-17 10:30:00,72.05,72.05,71.91,71.98,21300.0,40.9661,40.9661,40.8865,40.9263,21300.0
2007-12-17 10:35:00,72.0,72.07,71.94,72.05,64900.0,40.9377,40.9775,40.9036,40.9661,64900.0
2007-12-17 10:40:00,72.05,72.2,72.03,72.18,40200.0,40.9661,41.0514,40.9548,41.04,40200.0
2007-12-17 10:45:00,72.2,72.36,72.2,72.3,36200.0,41.0514,41.1424,41.0514,41.1083,36200.0
2007-12-17 10:50:00,72.31,72.46,72.18,72.46,60100.0,41.114,41.1992,41.04,41.1992,60100.0
2007-12-17 10:55:00,72.44,72.55,72.39,72.51,38500.0,41.1879,41.2504,41.1594,41.2277,38500.0
2007-12-17 11:00:00,72.53,72.64,72.5,72.55,41400.0,41.239,41.3016,41.222,41.2504,41400.0
2007-12-17 11:05:00,72.55,72.55,72.5,72.52,69600.0,41.2504,41.2504,41.222,41.2334,69600.0
2007-12-17 11:10:00,72.52,72.52,72.35,72.38,23200.0,41.2334,41.2334,41.1367,41.1538,23200.0
2007-12-17 11:15:00,72.38,72.48,72.34,72.48,18600.0,41.1538,41.2106,41.131,41.2106,18600.0
2007-12-17 11:20:00,72.47,72.49,72.37,72.44,43800.0,41.2049,41.2163,41.1481,41.1879,43800.0
2007-12-17 11:25:00,72.43,72.53,72.41,72.46,34600.0,41.1822,41.239,41.1708,41.1992,34600.0
2007-12-17 11:30:00,72.45,72.62,72.44,72.61,39600.0,41.1936,41.2902,41.1879,41.2845,39600.0
2007-12-17 11:35:00,72.6,72.63,72.47,72.55,103200.0,41.2788,41.2959,41.2049,41.2504,103200.0
2007-12-17 11:40:00,72.57,72.57,72.46,72.49,23500.0,41.2618,41.2618,41.1992,41.2163,23500.0
2007-12-17 11:45:00,72.48,72.57,72.4,72.43,38800.0,41.2106,41.2618,41.1651,41.1822,38800.0
2007-12-17 11:50:00,72.41,72.45,72.3,72.45,43200.0,41.1708,41.1936,41.1083,41.1936,43200.0
2007-12-17 11:55:00,72.46,72.57,72.42,72.57,40200.0,41.1992,41.2618,41.1765,41.2618,40200.0
2007-12-17 12:00:00,72.54,72.62,72.5,72.59,28400.0,41.2447,41.2902,41.222,41.2732,28400.0
2007-12-17 12:05:00,72.62,72.63,72.59,72.6,34600.0,41.2902,41.2959,41.2732,41.2788,34600.0
2007-12-17 12:10:00,72.62,72.77,72.61,72.75,33000.0,41.2902,41.3755,41.2845,41.3641,33000.0
2007-12-17 12:15:00,72.76,72.81,72.7,72.8,234800.0,41.3698,41.3982,41.3357,41.3926,234800.0
2007-12-17 12:20:00,72.79,72.87,72.77,72.87,34800.0,41.3869,41.4324,41.3755,41.4324,34800.0
2007-12-17 12:25:00,72.87,72.88,72.82,72.83,20400.0,41.4324,41.438,41.4039,41.4096,20400.0
2007-12-17 12:30:00,72.84,72.9,72.82,72.84,26700.0,41.4153,41.4494,41.4039,41.4153,26700.0
2007-12-17 12:35:00,72.86,72.87,72.77,72.8,21200.0,41.4267,41.4324,41.3755,41.3926,21200.0
2007-12-17 12:40:00,72.77,72.78,72.63,72.64,14800.0,41.3755,41.3812,41.2959,41.3016,14800.0
2007-12-17 12:45:00,72.61,72.67,72.58,72.67,45600.0,41.2845,41.3186,41.2675,41.3186,45600.0
2007-12-17 12:50:00,72.69,72.82,72.67,72.8,23100.0,41.33,41.4039,41.3186,41.3926,23100.0
2007-12-17 12:55:00,72.81,72.84,72.78,72.81,46300.0,41.3982,41.4153,41.3812,41.3982,46300.0
2007-12-17 13:00:00,72.81,72.82,72.75,72.76,28200.0,41.3982,41.4039,41.3641,41.3698,28200.0
2007-12-17 13:05:00,72.77,72.79,72.58,72.61,40400.0,41.3755,41.3869,41.2675,41.2845,40400.0
2007-12-17 13:10:00,72.62,72.62,72.37,72.38,49400.0,41.2902,41.2902,41.1481,41.1538,49400.0
2007-12-17 13:15:00,72.41,72.42,72.01,72.06,105300.0,41.1708,41.1765,40.9434,40.9718,105300.0
2007-12-17 13:20:00,72.08,72.3,72.05,72.26,60100.0,40.9832,41.1083,40.9661,41.0855,60100.0
2007-12-17 13:25:00,72.25,72.41,72.24,72.33,48800.0,41.0798,41.1708,41.0742,41.1253,48800.0
2007-12-17 13:30:00,72.33,72.4,72.22,72.34,68700.0,41.1253,41.1651,41.0628,41.131,68700.0
2007-12-17 13:35:00,72.34,72.4,72.24,72.27,151800.0,41.131,41.1651,41.0742,41.0912,151800.0
2007-12-17 13:40:00,72.27,72.37,72.23,72.34,102600.0,41.0912,41.1481,41.0685,41.131,102600.0
2007-12-17 13:45:00,72.34,72.45,72.3,72.4,79000.0,41.131,41.1936,41.1083,41.1651,79000.0
2007-12-17 13:50:00,72.39,72.45,72.27,72.35,69800.0,41.1594,41.1936,41.0912,41.1367,69800.0
2007-12-17 13:55:00,72.34,72.39,72.26,72.3,118900.0,41.131,41.1594,41.0855,41.1083,118900.0
2007-12-17 14:00:00,72.3,72.47,72.28,72.35,191800.0,41.1083,41.2049,41.0969,41.1367,191800.0
2007-12-17 14:05:00,72.35,72.5,72.29,72.45,73600.0,41.1367,41.222,41.1026,41.1936,73600.0
2007-12-17 14:10:00,72.43,72.56,72.41,72.48,64100.0,41.1822,41.2561,41.1708,41.2106,64100.0
2007-12-17 14:15:00,72.49,72.58,72.45,72.5,66200.0,41.2163,41.2675,41.1936,41.222,66200.0
2007-12-17 14:20:00,72.49,72.68,72.49,72.55,105800.0,41.2163,41.3243,41.2163,41.2504,105800.0
2007-12-17 14:25:00,72.55,72.55,72.45,72.46,27900.0,41.2504,41.2504,41.1936,41.1992,27900.0
2007-12-17 14:30:00,72.48,72.5,72.44,72.44,36500.0,41.2106,41.222,41.1879,41.1879,36500.0
2007-12-17 14:35:00,72.44,72.45,72.3,72.36,27800.0,41.1879,41.1936,41.1083,41.1424,27800.0
2007-12-17 14:40:00,72.36,72.38,72.15,72.15,30400.0,41.1424,41.1538,41.023,41.023,30400.0
2007-12-17 14:45:00,72.15,72.17,72.03,72.04,60200.0,41.023,41.0344,40.9548,40.9604,60200.0
2007-12-17 14:50:00,72.04,72.05,71.95,71.99,41200.0,40.9604,40.9661,40.9093,40.932,41200.0
2007-12-17 14:55:00,71.99,72.02,71.92,71.92,47100.0,40.932,40.9491,40.8922,40.8922,47100.0
2007-12-17 15:00:00,71.93,72.01,71.92,71.95,44100.0,40.8979,40.9434,40.8922,40.9093,44100.0
2007-12-17 15:05:00,71.95,71.99,71.85,71.86,91400.0,40.9093,40.932,40.8524,40.8581,91400.0
2007-12-17 15:10:00,71.86,71.89,71.78,71.82,78900.0,40.8581,40.8752,40.8126,40.8354,78900.0
2007-12-17 15:15:00,71.83,71.89,71.75,71.79,77500.0,40.841,40.8752,40.7956,40.8183,77500.0
2007-12-17 15:20:00,71.78,71.83,71.68,71.78,55400.0,40.8126,40.841,40.7557,40.8126,55400.0
2007-12-17 15:25:00,71.79,71.8,71.67,71.68,66900.0,40.8183,40.824,40.7501,40.7557,66900.0
2007-12-17 15:30:00,71.7,71.76,71.66,71.73,63600.0,40.7671,40.8012,40.7444,40.7842,63600.0
2007-12-17 15:35:00,71.74,72.07,71.71,71.97,93600.0,40.7899,40.9775,40.7728,40.9206,93600.0
2007-12-17 15:40:00,71.97,72.03,71.91,71.95,114300.0,40.9206,40.9548,40.8865,40.9093,114300.0
2007-12-17 15:45:00,71.95,71.97,71.9,71.95,112800.0,40.9093,40.9206,40.8808,40.9093,112800.0
2007-12-17 15:50:00,71.95,72.1,71.9,72.0,196000.0,40.9093,40.9946,40.8808,40.9377,196000.0
2007-12-17 15:55:00,72.0,72.05,71.94,71.97,197600.0,40.9377,40.9661,40.9036,40.9206,197600.0
2007-12-18 09:30:00,72.55,72.6,72.07,72.18,48800.0,41.2504,41.2788,40.9775,41.04,48800.0
2007-12-18 09:35:00,72.18,72.4,72.11,72.35,38000.0,41.04,41.1651,41.0002,41.1367,38000.0
2007-12-18 09:40:00,72.34,72.45,72.29,72.35,41000.0,41.131,41.1936,41.1026,41.1367,41000.0
2007-12-18 09:45:00,72.37,72.37,72.0,72.15,66300.0,41.1481,41.1481,40.9377,41.023,66300.0
2007-12-18 09:50:00,72.15,72.19,72.05,72.19,40900.0,41.023,41.0457,40.9661,41.0457,40900.0
2007-12-18 09:55:00,72.2,72.43,72.19,72.43,28500.0,41.0514,41.1822,41.0457,41.1822,28500.0
2007-12-18 10:00:00,72.43,72.44,72.22,72.24,35400.0,41.1822,41.1879,41.0628,41.0742,35400.0
2007-12-18 10:05:00,72.23,72.25,72.05,72.09,48800.0,41.0685,41.0798,40.9661,40.9889,48800.0
2007-12-18 10:10:00,72.08,72.1,71.97,71.99,36900.0,40.9832,40.9946,40.9206,40.932,36900.0
2007-12-18 10:15:00,71.97,71.99,71.91,71.93,33000.0,40.9206,40.932,40.8865,40.8979,33000.0
2007-12-18 10:20:00,71.95,72.06,71.91,71.96,53500.0,40.9093,40.9718,40.8865,40.915,53500.0
2007-12-18 10:25:00,71.97,72.0,71.85,71.87,24100.0,40.9206,40.9377,40.8524,40.8638,24100.0
2007-12-18 10:30:00,71.87,71.97,71.86,71.86,33400.0,40.8638,40.9206,40.8581,40.8581,33400.0
2007-12-18 10:35:00,71.86,71.93,71.85,71.86,50300.0,40.8581,40.8979,40.8524,40.8581,50300.0
2007-12-18 10:40:00,71.86,71.97,71.85,71.9,31800.0,40.8581,40.9206,40.8524,40.8808,31800.0
2007-12-18 10:45:00,71.89,72.02,71.85,72.01,46100.0,40.8752,40.9491,40.8524,40.9434,46100.0
2007-12-18 10:50:00,72.0,72.04,71.85,71.94,31500.0,40.9377,40.9604,40.8524,40.9036,31500.0
2007-12-18 10:55:00,71.94,72.05,71.87,72.01,43200.0,40.9036,40.9661,40.8638,40.9434,43200.0
2007-12-18 11:00:00,72.03,72.15,71.98,72.13,43700.0,40.9548,41.023,40.9263,41.0116,43700.0
2007-12-18 11:05:00,72.13,72.25,72.1,72.17,42800.0,41.0116,41.0798,40.9946,41.0344,42800.0
2007-12-18 11:10:00,72.16,72.17,72.02,72.05,36000.0,41.0287,41.0344,40.9491,40.9661,36000.0
2007-12-18 11:15:00,72.05,72.07,71.98,72.04,20800.0,40.9661,40.9775,40.9263,40.9604,20800.0
2007-12-18 11:20:00,72.04,72.08,71.86,71.86,17600.0,40.9604,40.9832,40.8581,40.8581,17600.0
2007-12-18 11:25:00,71.86,71.98,71.86,71.9,15900.0,40.8581,40.9263,40.8581,40.8808,15900.0
2007-12-18 11:30:00,71.88,72.02,71.85,71.93,50700.0,40.8695,40.9491,40.8524,40.8979,50700.0
2007-12-18 11:35:00,71.93,72.0,71.91,71.96,39400.0,40.8979,40.9377,40.8865,40.915,39400.0
2007-12-18 11:40:00,71.96,72.0,71.93,71.95,23200.0,40.915,40.9377,40.8979,40.9093,23200.0
2007-12-18 11:45:00,71.95,72.02,71.85,71.92,70000.0,40.9093,40.9491,40.8524,40.8922,70000.0
2007-12-18 11:50:00,71.92,72.0,71.89,71.92,46500.0,40.8922,40.9377,40.8752,40.8922,46500.0
2007-12-18 11:55:00,71.92,72.02,71.85,71.95,54800.0,40.8922,40.9491,40.8524,40.9093,54800.0
2007-12-18 12:00:00,71.95,71.95,71.79,71.92,53000.0,40.9093,40.9093,40.8183,40.8922,53000.0
2007-12-18 12:05:00,71.94,72.1,71.88,72.08,24000.0,40.9036,40.9946,40.8695,40.9832,24000.0
2007-12-18 12:10:00,72.09,72.09,71.95,71.95,34400.0,40.9889,40.9889,40.9093,40.9093,34400.0
2007-12-18 12:15:00,71.99,72.06,71.96,72.06,29900.0,40.932,40.9718,40.915,40.9718,29900.0
2007-12-18 12:20:00,72.04,72.13,72.0,72.1,29300.0,40.9604,41.0116,40.9377,40.9946,29300.0
2007-12-18 12:25:00,72.07,72.11,72.01,72.01,16200.0,40.9775,41.0002,40.9434,40.9434,16200.0
2007-12-18 12:30:00,72.01,72.15,72.0,72.03,29000.0,40.9434,41.023,40.9377,40.9548,29000.0
2007-12-18 12:35:00,72.03,72.06,71.97,71.97,41000.0,40.9548,40.9718,40.9206,40.9206,41000.0
2007-12-18 12:40:00,71.97,72.02,71.96,72.0,13500.0,40.9206,40.9491,40.915,40.9377,13500.0
2007-12-18 12:45:00,71.98,72.05,71.98,72.04,15200.0,40.9263,40.9661,40.9263,40.9604,15200.0
2007-12-18 12:50:00,72.05,72.07,72.01,72.04,19600.0,40.9661,40.9775,40.9434,40.9604,19600.0
2007-12-18 12:55:00,72.04,72.05,71.98,72.01,22100.0,40.9604,40.9661,40.9263,40.9434,22100.0
2007-12-18 13:00:00,72.01,72.02,71.94,71.97,16800.0,40.9434,40.9491,40.9036,40.9206,16800.0
2007-12-18 13:05:00,71.97,72.07,71.96,72.07,10900.0,40.9206,40.9775,40.915,40.9775,10900.0
2007-12-18 13:10:00,72.07,72.12,72.06,72.06,15700.0,40.9775,41.0059,40.9718,40.9718,15700.0
2007-12-18 13:15:00,72.06,72.11,72.02,72.05,20400.0,40.9718,41.0002,40.9491,40.9661,20400.0
2007-12-18 13:20:00,72.07,72.28,72.06,72.27,34400.0,40.9775,41.0969,40.9718,41.0912,34400.0
2007-12-18 13:25:00,72.27,72.36,72.26,72.32,22200.0,41.0912,41.1424,41.0855,41.1196,22200.0
2007-12-18 13:30:00,72.33,72.46,72.31,72.43,59300.0,41.1253,41.1992,41.114,41.1822,59300.0
2007-12-18 13:35:00,72.44,72.45,72.36,72.4,34100.0,41.1879,41.1936,41.1424,41.1651,34100.0
2007-12-18 13:40:00,72.4,72.41,72.26,72.26,35500.0,41.1651,41.1708,41.0855,41.0855,35500.0
2007-12-18 13:45:00,72.25,72.29,72.22,72.23,33400.0,41.0798,41.1026,41.0628,41.0685,33400.0
2007-12-18 13:50:00,72.22,72.23,72.01,72.03,40500.0,41.0628,41.0685,40.9434,40.9548,40500.0
2007-12-18 13:55:00,72.03,72.09,72.0,72.08,24700.0,40.9548,40.9889,40.9377,40.9832,24700.0
2007-12-18 14:00:00,72.09,72.2,72.03,72.04,39500.0,40.9889,41.0514,40.9548,40.9604,39500.0
2007-12-18 14:05:00,72.03,72.3,71.94,72.24,54300.0,40.9548,41.1083,40.9036,41.0742,54300.0
2007-12-18 14:10:00,72.25,72.36,72.24,72.3,36600.0,41.0798,41.1424,41.0742,41.1083,36600.0
2007-12-18 14:15:00,72.31,72.4,72.18,72.37,33600.0,41.114,41.1651,41.04,41.1481,33600.0
2007-12-18 14:20:00,72.38,72.4,72.29,72.31,39000.0,41.1538,41.1651,41.1026,41.114,39000.0
2007-12-18 14:25:00,72.3,72.39,72.23,72.37,34100.0,41.1083,41.1594,41.0685,41.1481,34100.0
2007-12-18 14:30:00,72.36,72.45,72.34,72.41,49000.0,41.1424,41.1936,41.131,41.1708,49000.0
2007-12-18 14:35:00,72.41,72.42,72.25,72.26,64900.0,41.1708,41.1765,41.0798,41.0855,64900.0
2007-12-18 14:40:00,72.26,72.28,72.21,72.23,24400.0,41.0855,41.0969,41.0571,41.0685,24400.0
2007-12-18 14:45:00,72.22,72.23,72.03,72.11,63700.0,41.0628,41.0685,40.9548,41.0002,63700.0
2007-12-18 14:50:00,72.11,72.18,72.06,72.11,48200.0,41.0002,41.04,40.9718,41.0002,48200.0
2007-12-18 14:55:00,72.11,72.22,72.09,72.2,43900.0,41.0002,41.0628,40.9889,41.0514,43900.0
2007-12-18 15:00:00,72.2,72.3,72.18,72.26,45100.0,41.0514,41.1083,41.04,41.0855,45100.0
2007-12-18 15:05:00,72.28,72.4,72.27,72.32,63100.0,41.0969,41.1651,41.0912,41.1196,63100.0
2007-12-18 15:10:00,72.32,72.37,72.26,72.28,56500.0,41.1196,41.1481,41.0855,41.0969,56500.0
2007-12-18 15:15:00,72.27,72.35,72.27,72.29,54300.0,41.0912,41.1367,41.0912,41.1026,54300.0
2007-12-18 15:20:00,72.3,72.33,72.2,72.2,51100.0,41.1083,41.1253,41.0514,41.0514,51100.0
2007-12-18 15:25:00,72.2,72.4,72.2,72.38,59700.0,41.0514,41.1651,41.0514,41.1538,59700.0
2007-12-18 15:30:00,72.38,72.45,72.38,72.43,66100.0,41.1538,41.1936,41.1538,41.1822,66100.0
2007-12-18 15:35:00,72.44,72.57,72.4,72.5,120000.0,41.1879,41.2618,41.1651,41.222,120000.0
2007-12-18 15:40:00,72.49,72.64,72.48,72.61,142900.0,41.2163,41.3016,41.2106,41.2845,142900.0
2007-12-18 15:45:00,72.6,72.64,72.51,72.53,101100.0,41.2788,41.3016,41.2277,41.239,101100.0
2007-12-18 15:50:00,72.53,72.54,72.45,72.51,131700.0,41.239,41.2447,41.1936,41.2277,131700.0
2007-12-18 15:55:00,72.49,72.53,72.38,72.42,175800.0,41.2163,41.239,41.1538,41.1765,175800.0
2007-12-19 09:30:00,72.35,72.48,71.69,71.74,129200.0,41.1367,41.2106,40.7614,40.7899,129200.0
2007-12-19 09:35:00,71.73,71.98,71.65,71.98,56200.0,40.7842,40.9263,40.7387,40.9263,56200.0
2007-12-19 09:40:00,71.98,72.0,71.88,71.94,53100.0,40.9263,40.9377,40.8695,40.9036,53100.0
2007-12-19 09:45:00,71.94,72.22,71.94,72.22,51200.0,40.9036,41.0628,40.9036,41.0628,51200.0
2007-12-19 09:50:00,72.19,72.45,72.17,72.43,54600.0,41.0457,41.1936,41.0344,41.1822,54600.0
2007-12-19 09:55:00,72.45,72.55,72.32,72.32,43300.0,41.1936,41.2504,41.1196,41.1196,43300.0
2007-12-19 10:00:00,72.32,72.35,72.1,72.1,62000.0,41.1196,41.1367,40.9946,40.9946,62000.0
2007-12-19 10:05:00,72.11,72.26,72.07,72.17,39500.0,41.0002,41.0855,40.9775,41.0344,39500.0
2007-12-19 10:10:00,72.15,72.19,72.01,72.03,41300.0,41.023,41.0457,40.9434,40.9548,41300.0
2007-12-19 10:15:00,72.01,72.08,71.99,72.01,28400.0,40.9434,40.9832,40.932,40.9434,28400.0
2007-12-19 10:20:00,72.01,72.06,72.0,72.04,16800.0,40.9434,40.9718,40.9377,40.9604,16800.0
2007-12-19 10:25:00,72.04,72.2,71.99,72.05,60200.0,40.9604,41.0514,40.932,40.9661,60200.0
2007-12-19 10:30:00,72.04,72.06,71.99,72.03,37900.0,40.9604,40.9718,40.932,40.9548,37900.0
2007-12-19 10:35:00,72.01,72.06,71.99,72.05,30600.0,40.9434,40.9718,40.932,40.9661,30600.0
2007-12-19 10:40:00,72.02,72.11,71.95,72.09,22500.0,40.9491,41.0002,40.9093,40.9889,22500.0
2007-12-19 10:45:00,72.09,72.15,72.09,72.14,17300.0,40.9889,41.023,40.9889,41.0173,17300.0
2007-12-19 10:50:00,72.13,72.2,72.0,72.01,27700.0,41.0116,41.0514,40.9377,40.9434,27700.0
2007-12-19 10:55:00,72.0,72.01,71.88,71.88,32200.0,40.9377,40.9434,40.8695,40.8695,32200.0
2007-12-19 11:00:00,71.86,71.87,71.76,71.77,58800.0,40.8581,40.8638,40.8012,40.8069,58800.0
2007-12-19 11:05:00,71.78,71.86,71.75,71.77,35200.0,40.8126,40.8581,40.7956,40.8069,35200.0
2007-12-19 11:10:00,71.79,71.82,71.73,71.78,33900.0,40.8183,40.8354,40.7842,40.8126,33900.0
2007-12-19 11:15:00,71.75,71.76,71.66,71.66,25800.0,40.7956,40.8012,40.7444,40.7444,25800.0
2007-12-19 11:20:00,71.66,71.74,71.65,71.73,99700.0,40.7444,40.7899,40.7387,40.7842,99700.0
2007-12-19 11:25:00,71.72,71.8,71.61,71.62,70200.0,40.7785,40.824,40.7159,40.7216,70200.0
2007-12-19 11:30:00,71.62,71.69,71.49,71.53,92900.0,40.7216,40.7614,40.6477,40.6705,92900.0
2007-12-19 11:35:00,71.53,71.63,71.48,71.53,67400.0,40.6705,40.7273,40.642,40.6705,67400.0
2007-12-19 11:40:00,71.53,71.57,71.48,71.54,37800.0,40.6705,40.6932,40.642,40.6761,37800.0
2007-12-19 11:45:00,71.54,71.76,71.54,71.71,48100.0,40.6761,40.8012,40.6761,40.7728,48100.0
2007-12-19 11:50:00,71.71,71.76,71.57,71.7,44900.0,40.7728,40.8012,40.6932,40.7671,44900.0
2007-12-19 11:55:00,71.7,71.74,71.49,71.63,50600.0,40.7671,40.7899,40.6477,40.7273,50600.0
2007-12-19 12:00:00,71.63,71.76,71.61,71.73,34200.0,40.7273,40.8012,40.7159,40.7842,34200.0
2007-12-19 12:05:00,71.72,71.77,71.68,71.69,29500.0,40.7785,40.8069,40.7557,40.7614,29500.0
2007-12-19 12:10:00,71.68,71.8,71.68,71.78,28900.0,40.7557,40.824,40.7557,40.8126,28900.0
2007-12-19 12:15:00,71.79,71.79,71.68,71.69,24500.0,40.8183,40.8183,40.7557,40.7614,24500.0
2007-12-19 12:20:00,71.69,71.8,71.68,71.79,28700.0,40.7614,40.824,40.7557,40.8183,28700.0
2007-12-19 12:25:00,71.79,71.8,71.74,71.74,15800.0,40.8183,40.824,40.7899,40.7899,15800.0
2007-12-19 12:30:00,71.73,71.73,71.6,71.62,23100.0,40.7842,40.7842,40.7103,40.7216,23100.0
2007-12-19 12:35:00,71.63,71.65,71.58,71.59,12400.0,40.7273,40.7387,40.6989,40.7046,12400.0
2007-12-19 12:40:00,71.58,71.6,71.51,71.54,20700.0,40.6989,40.7103,40.6591,40.6761,20700.0
2007-12-19 12:45:00,71.54,71.6,71.51,71.55,19000.0,40.6761,40.7103,40.6591,40.6818,19000.0
2007-12-19 12:50:00,71.56,71.58,71.49,71.53,24400.0,40.6875,40.6989,40.6477,40.6705,24400.0
2007-12-19 12:55:00,71.53,71.55,71.48,71.5,21700.0,40.6705,40.6818,40.642,40.6534,21700.0
2007-12-19 13:00:00,71.49,71.49,71.38,71.45,37700.0,40.6477,40.6477,40.5852,40.625,37700.0
2007-12-19 13:05:00,71.48,71.48,71.38,71.44,25200.0,40.642,40.642,40.5852,40.6193,25200.0
2007-12-19 13:10:00,71.45,71.47,71.4,71.41,28400.0,40.625,40.6363,40.5965,40.6022,28400.0
2007-12-19 13:15:00,71.4,71.43,71.36,71.36,19100.0,40.5965,40.6136,40.5738,40.5738,19100.0
2007-12-19 13:20:00,71.37,71.37,71.25,71.31,19900.0,40.5795,40.5795,40.5113,40.5454,19900.0
2007-12-19 13:25:00,71.32,71.32,71.24,71.31,46300.0,40.5511,40.5511,40.5056,40.5454,46300.0
2007-12-19 13:30:00,71.31,71.31,71.25,71.3,36400.0,40.5454,40.5454,40.5113,40.5397,36400.0
2007-12-19 13:35:00,71.3,71.31,71.25,71.3,32200.0,40.5397,40.5454,40.5113,40.5397,32200.0
2007-12-19 13:40:00,71.29,71.35,71.25,71.3,58200.0,40.534,40.5681,40.5113,40.5397,58200.0
2007-12-19 13:45:00,71.29,71.29,71.17,71.2,92800.0,40.534,40.534,40.4658,40.4828,92800.0
2007-12-19 13:50:00,71.21,71.3,71.17,71.3,32300.0,40.4885,40.5397,40.4658,40.5397,32300.0
2007-12-19 13:55:00,71.3,71.31,71.18,71.25,25900.0,40.5397,40.5454,40.4715,40.5113,25900.0
2007-12-19 14:00:00,71.25,71.33,71.2,71.28,82500.0,40.5113,40.5567,40.4828,40.5283,82500.0
2007-12-19 14:05:00,71.28,71.36,71.25,71.28,52500.0,40.5283,40.5738,40.5113,40.5283,52500.0
2007-12-19 14:10:00,71.29,71.71,71.21,71.68,209400.0,40.534,40.7728,40.4885,40.7557,209400.0
2007-12-19 14:15:00,71.66,71.81,71.65,71.73,53200.0,40.7444,40.8297,40.7387,40.7842,53200.0
2007-12-19 14:20:00,71.73,71.8,71.6,71.78,44900.0,40.7842,40.824,40.7103,40.8126,44900.0
2007-12-19 14:25:00,71.79,71.8,71.69,71.73,36000.0,40.8183,40.824,40.7614,40.7842,36000.0
2007-12-19 14:30:00,71.71,71.8,71.65,71.66,34600.0,40.7728,40.824,40.7387,40.7444,34600.0
2007-12-19 14:35:00,71.66,71.7,71.6,71.62,28700.0,40.7444,40.7671,40.7103,40.7216,28700.0
2007-12-19 14:40:00,71.63,71.74,71.56,71.74,32100.0,40.7273,40.7899,40.6875,40.7899,32100.0
2007-12-19 14:45:00,71.76,71.81,71.73,71.79,51200.0,40.8012,40.8297,40.7842,40.8183,51200.0
2007-12-19 14:50:00,71.79,71.84,71.72,71.72,31500.0,40.8183,40.8467,40.7785,40.7785,31500.0
2007-12-19 14:55:00,71.72,71.74,71.51,71.53,48400.0,40.7785,40.7899,40.6591,40.6705,48400.0
2007-12-19 15:00:00,71.51,71.58,71.39,71.53,79600.0,40.6591,40.6989,40.5909,40.6705,79600.0
2007-12-19 15:05:00,71.53,71.53,71.33,71.36,50400.0,40.6705,40.6705,40.5567,40.5738,50400.0
2007-12-19 15:10:00,71.36,71.42,71.34,71.41,61600.0,40.5738,40.6079,40.5624,40.6022,61600.0
2007-12-19 15:15:00,71.4,71.68,71.4,71.64,51300.0,40.5965,40.7557,40.5965,40.733,51300.0
2007-12-19 15:20:00,71.65,71.67,71.44,71.47,64300.0,40.7387,40.7501,40.6193,40.6363,64300.0
2007-12-19 15:25:00,71.46,71.52,71.4,71.41,57500.0,40.6307,40.6648,40.5965,40.6022,57500.0
2007-12-19 15:30:00,71.42,71.46,71.36,71.43,90200.0,40.6079,40.6307,40.5738,40.6136,90200.0
2007-12-19 15:35:00,71.43,71.55,71.43,71.5,79500.0,40.6136,40.6818,40.6136,40.6534,79500.0
2007-12-19 15:40:00,71.49,71.49,71.39,71.43,96900.0,40.6477,40.6477,40.5909,40.6136,96900.0
2007-12-19 15:45:00,71.43,71.58,71.43,71.45,139100.0,40.6136,40.6989,40.6136,40.625,139100.0
2007-12-19 15:50:00,71.46,71.51,71.33,71.33,212900.0,40.6307,40.6591,40.5567,40.5567,212900.0
2007-12-19 15:55:00,71.34,71.39,71.25,71.27,218600.0,40.5624,40.5909,40.5113,40.5226,218600.0
2007-12-20 09:30:00,70.72,71.16,70.25,70.96,260200.0,40.2099,40.4601,39.9427,40.3464,260200.0
2007-12-20 09:35:00,70.95,71.0,70.5,70.58,152400.0,40.3407,40.3691,40.0848,40.1303,152400.0
2007-12-20 09:40:00,70.57,70.59,70.47,70.53,140400.0,40.1246,40.136,40.0678,40.1019,140400.0
2007-12-20 09:45:00,70.53,70.78,70.5,70.74,107600.0,40.1019,40.244,40.0848,40.2213,107600.0
2007-12-20 09:50:00,70.73,70.91,70.72,70.87,69000.0,40.2156,40.3179,40.2099,40.2952,69000.0
2007-12-20 09:55:00,70.87,70.89,70.5,70.55,94800.0,40.2952,40.3066,40.0848,40.1133,94800.0
2007-12-20 10:00:00,70.55,70.75,70.54,70.75,37000.0,40.1133,40.227,40.1076,40.227,37000.0
2007-12-20 10:05:00,70.75,70.82,70.72,70.8,42500.0,40.227,40.2668,40.2099,40.2554,42500.0
2007-12-20 10:10:00,70.8,70.82,70.64,70.71,61300.0,40.2554,40.2668,40.1644,40.2042,61300.0
2007-12-20 10:15:00,70.72,70.95,70.71,70.91,58900.0,40.2099,40.3407,40.2042,40.3179,58900.0
2007-12-20 10:20:00,70.92,71.11,70.84,71.08,46900.0,40.3236,40.4317,40.2781,40.4146,46900.0
2007-12-20 10:25:00,71.09,71.11,71.04,71.1,36600.0,40.4203,40.4317,40.3919,40.426,36600.0
2007-12-20 10:30:00,71.09,71.25,71.01,71.14,40700.0,40.4203,40.5113,40.3748,40.4487,40700.0
2007-12-20 10:35:00,71.14,71.21,71.08,71.12,34300.0,40.4487,40.4885,40.4146,40.4373,34300.0
2007-12-20 10:40:00,71.12,71.23,71.11,71.14,21700.0,40.4373,40.4999,40.4317,40.4487,21700.0
2007-12-20 10:45:00,71.13,71.19,71.12,71.13,35800.0,40.443,40.4771,40.4373,40.443,35800.0
2007-12-20 10:50:00,71.15,71.17,71.09,71.09,49500.0,40.4544,40.4658,40.4203,40.4203,49500.0
2007-12-20 10:55:00,71.1,71.12,70.72,70.92,88300.0,40.426,40.4373,40.2099,40.3236,88300.0
2007-12-20 11:00:00,70.91,70.92,70.66,70.72,35100.0,40.3179,40.3236,40.1758,40.2099,35100.0
2007-12-20 11:05:00,70.72,70.82,70.7,70.75,46300.0,40.2099,40.2668,40.1985,40.227,46300.0
2007-12-20 11:10:00,70.74,70.85,70.74,70.85,49200.0,40.2213,40.2838,40.2213,40.2838,49200.0
2007-12-20 11:15:00,70.83,70.92,70.83,70.84,53000.0,40.2725,40.3236,40.2725,40.2781,53000.0
2007-12-20 11:20:00,70.86,71.0,70.73,70.94,154200.0,40.2895,40.3691,40.2156,40.335,154200.0
2007-12-20 11:25:00,70.94,70.99,70.93,70.98,29800.0,40.335,40.3634,40.3293,40.3577,29800.0
2007-12-20 11:30:00,70.98,71.05,70.94,71.0,40400.0,40.3577,40.3975,40.335,40.3691,40400.0
2007-12-20 11:35:00,70.99,71.07,70.98,71.07,31300.0,40.3634,40.4089,40.3577,40.4089,31300.0
2007-12-20 11:40:00,71.05,71.16,71.02,71.08,37400.0,40.3975,40.4601,40.3805,40.4146,37400.0
2007-12-20 11:45:00,71.07,71.12,70.9,70.93,68500.0,40.4089,40.4373,40.3123,40.3293,68500.0
2007-12-20 11:50:00,70.93,71.01,70.87,70.9,54700.0,40.3293,40.3748,40.2952,40.3123,54700.0
2007-12-20 11:55:00,70.9,70.95,70.87,70.88,28400.0,40.3123,40.3407,40.2952,40.3009,28400.0
2007-12-20 12:00:00,70.87,70.97,70.7,70.71,107500.0,40.2952,40.3521,40.1985,40.2042,107500.0
2007-12-20 12:05:00,70.71,70.85,70.71,70.81,38300.0,40.2042,40.2838,40.2042,40.2611,38300.0
2007-12-20 12:10:00,70.8,70.9,70.71,70.71,23400.0,40.2554,40.3123,40.2042,40.2042,23400.0
2007-12-20 12:15:00,70.72,70.82,70.72,70.76,30600.0,40.2099,40.2668,40.2099,40.2327,30600.0
2007-12-20 12:20:00,70.78,70.78,70.75,70.77,32500.0,40.244,40.244,40.227,40.2383,32500.0
2007-12-20 12:25:00,70.77,70.84,70.76,70.76,32300.0,40.2383,40.2781,40.2327,40.2327,32300.0
2007-12-20 12:30:00,70.76,70.77,70.67,70.71,27300.0,40.2327,40.2383,40.1815,40.2042,27300.0
2007-12-20 12:35:00,70.72,70.74,70.7,70.71,11500.0,40.2099,40.2213,40.1985,40.2042,11500.0
2007-12-20 12:40:00,70.7,70.7,70.66,70.69,18400.0,40.1985,40.1985,40.1758,40.1929,18400.0
2007-12-20 12:45:00,70.69,70.69,70.6,70.6,22800.0,40.1929,40.1929,40.1417,40.1417,22800.0
2007-12-20 12:50:00,70.6,70.61,70.57,70.57,26900.0,40.1417,40.1474,40.1246,40.1246,26900.0
2007-12-20 12:55:00,70.57,70.58,70.51,70.55,29200.0,40.1246,40.1303,40.0905,40.1133,29200.0
2007-12-20 13:00:00,70.53,70.56,70.52,70.54,20500.0,40.1019,40.1189,40.0962,40.1076,20500.0
2007-12-20 13:05:00,70.53,70.54,70.5,70.5,31400.0,40.1019,40.1076,40.0848,40.0848,31400.0
2007-12-20 13:10:00,70.5,70.54,70.49,70.5,55900.0,40.0848,40.1076,40.0791,40.0848,55900.0
2007-12-20 13:15:00,70.51,70.56,70.5,70.55,26300.0,40.0905,40.1189,40.0848,40.1133,26300.0
2007-12-20 13:20:00,70.54,70.74,70.54,70.71,40600.0,40.1076,40.2213,40.1076,40.2042,40600.0
2007-12-20 13:25:00,70.7,70.83,70.64,70.66,21500.0,40.1985,40.2725,40.1644,40.1758,21500.0
2007-12-20 13:30:00,70.67,70.76,70.64,70.71,36400.0,40.1815,40.2327,40.1644,40.2042,36400.0
2007-12-20 13:35:00,70.73,70.73,70.68,70.7,8100.0,40.2156,40.2156,40.1872,40.1985,8100.0
2007-12-20 13:40:00,70.69,70.69,70.63,70.66,21500.0,40.1929,40.1929,40.1587,40.1758,21500.0
2007-12-20 13:45:00,70.67,70.73,70.66,70.7,17700.0,40.1815,40.2156,40.1758,40.1985,17700.0
2007-12-20 13:50:00,70.72,70.89,70.71,70.88,26800.0,40.2099,40.3066,40.2042,40.3009,26800.0
2007-12-20 13:55:00,70.88,71.61,70.79,70.91,40600.0,40.3009,40.7159,40.2497,40.3179,40600.0
2007-12-20 14:00:00,70.91,70.92,70.82,70.87,34400.0,40.3179,40.3236,40.2668,40.2952,34400.0
2007-12-20 14:05:00,70.88,70.95,70.86,70.88,30400.0,40.3009,40.3407,40.2895,40.3009,30400.0
2007-12-20 14:10:00,70.89,71.1,70.85,71.0,88800.0,40.3066,40.426,40.2838,40.3691,88800.0
2007-12-20 14:15:00,71.0,71.24,71.0,71.24,43800.0,40.3691,40.5056,40.3691,40.5056,43800.0
2007-12-20 14:20:00,71.21,71.3,71.17,71.23,68000.0,40.4885,40.5397,40.4658,40.4999,68000.0
2007-12-20 14:25:00,71.25,71.27,71.15,71.23,37900.0,40.5113,40.5226,40.4544,40.4999,37900.0
2007-12-20 14:30:00,71.21,71.29,71.18,71.24,59200.0,40.4885,40.534,40.4715,40.5056,59200.0
2007-12-20 14:35:00,71.22,71.39,71.2,71.38,87900.0,40.4942,40.5909,40.4828,40.5852,87900.0
2007-12-20 14:40:00,71.39,71.46,71.35,71.38,53900.0,40.5909,40.6307,40.5681,40.5852,53900.0
2007-12-20 14:45:00,71.37,71.38,71.26,71.26,22000.0,40.5795,40.5852,40.5169,40.5169,22000.0
2007-12-20 14:50:00,71.26,71.33,71.25,71.27,31000.0,40.5169,40.5567,40.5113,40.5226,31000.0
2007-12-20 14:55:00,71.26,71.48,71.25,71.47,128200.0,40.5169,40.642,40.5113,40.6363,128200.0
2007-12-20 15:00:00,71.47,71.57,71.23,71.23,136800.0,40.6363,40.6932,40.4999,40.4999,136800.0
2007-12-20 15:05:00,71.23,71.28,71.2,71.26,36400.0,40.4999,40.5283,40.4828,40.5169,36400.0
2007-12-20 15:10:00,71.25,71.4,71.25,71.4,57400.0,40.5113,40.5965,40.5113,40.5965,57400.0
2007-12-20 15:15:00,71.42,71.45,71.37,71.4,46500.0,40.6079,40.625,40.5795,40.5965,46500.0
2007-12-20 15:20:00,71.4,71.41,71.28,71.32,53400.0,40.5965,40.6022,40.5283,40.5511,53400.0
2007-12-20 15:25:00,71.33,71.39,71.13,71.14,74000.0,40.5567,40.5909,40.443,40.4487,74000.0
2007-12-20 15:30:00,71.14,71.17,71.05,71.08,58400.0,40.4487,40.4658,40.3975,40.4146,58400.0
2007-12-20 15:35:00,71.08,71.12,71.05,71.11,84500.0,40.4146,40.4373,40.3975,40.4317,84500.0
2007-12-20 15:40:00,71.11,71.11,71.06,71.07,93000.0,40.4317,40.4317,40.4032,40.4089,93000.0
2007-12-20 15:45:00,71.07,71.27,71.05,71.27,88200.0,40.4089,40.5226,40.3975,40.5226,88200.0
2007-12-20 15:50:00,71.27,71.51,71.27,71.5,141700.0,40.5226,40.6591,40.5226,40.6534,141700.0
2007-12-20 15:55:00,71.5,71.64,71.49,71.58,202600.0,40.6534,40.733,40.6477,40.6989,202600.0
2007-12-21 09:30:00,72.14,72.5,71.96,72.23,1821600.0,41.0173,41.222,40.915,41.0685,1821600.0
2007-12-21 09:35:00,72.23,72.45,72.17,72.3,68100.0,41.0685,41.1936,41.0344,41.1083,68100.0
2007-12-21 09:40:00,72.28,72.75,72.2,72.69,78100.0,41.0969,41.3641,41.0514,41.33,78100.0
2007-12-21 09:45:00,72.71,72.71,72.51,72.61,57400.0,41.3414,41.3414,41.2277,41.2845,57400.0
2007-12-21 09:50:00,72.61,72.66,72.51,72.63,58800.0,41.2845,41.313,41.2277,41.2959,58800.0
2007-12-21 09:55:00,72.62,72.7,72.57,72.69,126800.0,41.2902,41.3357,41.2618,41.33,126800.0
2007-12-21 10:00:00,72.7,72.75,72.67,72.73,45100.0,41.3357,41.3641,41.3186,41.3528,45100.0
2007-12-21 10:05:00,72.75,72.85,72.66,72.81,116100.0,41.3641,41.421,41.313,41.3982,116100.0
2007-12-21 10:10:00,72.8,72.85,72.76,72.79,71500.0,41.3926,41.421,41.3698,41.3869,71500.0
2007-12-21 10:15:00,72.79,72.98,72.79,72.97,59100.0,41.3869,41.4949,41.3869,41.4892,59100.0
2007-12-21 10:20:00,72.97,73.18,72.97,73.11,90400.0,41.4892,41.6086,41.4892,41.5688,90400.0
2007-12-21 10:25:00,73.1,73.15,73.07,73.15,59700.0,41.5631,41.5916,41.5461,41.5916,59700.0
2007-12-21 10:30:00,73.15,73.16,73.1,73.14,93700.0,41.5916,41.5972,41.5631,41.5859,93700.0
2007-12-21 10:35:00,73.14,73.2,73.09,73.13,73300.0,41.5859,41.62,41.5574,41.5802,73300.0
2007-12-21 10:40:00,73.13,73.15,72.99,73.01,38000.0,41.5802,41.5916,41.5006,41.512,38000.0
2007-12-21 10:45:00,73.04,73.06,72.94,72.96,18200.0,41.529,41.5404,41.4722,41.4835,18200.0
2007-12-21 10:50:00,72.94,72.94,72.82,72.88,48000.0,41.4722,41.4722,41.4039,41.438,48000.0
2007-12-21 10:55:00,72.88,72.93,72.85,72.88,15500.0,41.438,41.4665,41.421,41.438,15500.0
2007-12-21 11:00:00,72.88,72.97,72.87,72.91,28100.0,41.438,41.4892,41.4324,41.4551,28100.0
2007-12-21 11:05:00,72.91,72.97,72.84,72.91,32300.0,41.4551,41.4892,41.4153,41.4551,32300.0
2007-12-21 11:10:00,72.92,72.98,72.92,72.96,24400.0,41.4608,41.4949,41.4608,41.4835,24400.0
2007-12-21 11:15:00,72.96,73.01,72.93,72.96,44100.0,41.4835,41.512,41.4665,41.4835,44100.0
2007-12-21 11:20:00,72.94,72.95,72.87,72.88,23000.0,41.4722,41.4778,41.4324,41.438,23000.0
2007-12-21 11:25:00,72.87,72.93,72.86,72.93,29100.0,41.4324,41.4665,41.4267,41.4665,29100.0
2007-12-21 11:30:00,72.92,72.93,72.89,72.92,34200.0,41.4608,41.4665,41.4437,41.4608,34200.0
2007-12-21 11:35:00,72.93,72.95,72.88,72.89,28100.0,41.4665,41.4778,41.438,41.4437,28100.0
2007-12-21 11:40:00,72.88,72.91,72.88,72.9,19900.0,41.438,41.4551,41.438,41.4494,19900.0
2007-12-21 11:45:00,72.9,72.98,72.89,72.98,18400.0,41.4494,41.4949,41.4437,41.4949,18400.0
2007-12-21 11:50:00,72.97,73.0,72.95,72.98,33200.0,41.4892,41.5063,41.4778,41.4949,33200.0
2007-12-21 11:55:00,72.99,73.09,72.98,73.09,56800.0,41.5006,41.5574,41.4949,41.5574,56800.0
2007-12-21 12:00:00,73.08,73.2,73.07,73.19,38200.0,41.5518,41.62,41.5461,41.6143,38200.0
2007-12-21 12:05:00,73.19,73.2,73.18,73.18,33500.0,41.6143,41.62,41.6086,41.6086,33500.0
2007-12-21 12:10:00,73.18,73.2,73.18,73.19,25100.0,41.6086,41.62,41.6086,41.6143,25100.0
2007-12-21 12:15:00,73.19,73.2,73.14,73.14,27600.0,41.6143,41.62,41.5859,41.5859,27600.0
2007-12-21 12:20:00,73.13,73.15,73.08,73.13,28300.0,41.5802,41.5916,41.5518,41.5802,28300.0
2007-12-21 12:25:00,73.13,73.14,73.11,73.13,19200.0,41.5802,41.5859,41.5688,41.5802,19200.0
2007-12-21 12:30:00,73.13,73.15,73.11,73.13,23400.0,41.5802,41.5916,41.5688,41.5802,23400.0
2007-12-21 12:35:00,73.15,73.19,73.05,73.1,66000.0,41.5916,41.6143,41.5347,41.5631,66000.0
2007-12-21 12:40:00,73.1,73.13,73.02,73.05,43700.0,41.5631,41.5802,41.5176,41.5347,43700.0
2007-12-21 12:45:00,73.05,73.14,73.05,73.12,18600.0,41.5347,41.5859,41.5347,41.5745,18600.0
2007-12-21 12:50:00,73.12,73.19,73.11,73.12,35900.0,41.5745,41.6143,41.5688,41.5745,35900.0
2007-12-21 12:55:00,73.12,73.15,73.07,73.07,14700.0,41.5745,41.5916,41.5461,41.5461,14700.0
2007-12-21 13:00:00,73.08,73.1,73.05,73.06,22600.0,41.5518,41.5631,41.5347,41.5404,22600.0
2007-12-21 13:05:00,73.06,73.07,73.05,73.05,25600.0,41.5404,41.5461,41.5347,41.5347,25600.0
2007-12-21 13:10:00,73.06,73.1,73.06,73.1,23400.0,41.5404,41.5631,41.5404,41.5631,23400.0
2007-12-21 13:15:00,73.1,73.1,73.07,73.09,27000.0,41.5631,41.5631,41.5461,41.5574,27000.0
2007-12-21 13:20:00,73.09,73.1,72.99,72.99,104300.0,41.5574,41.5631,41.5006,41.5006,104300.0
2007-12-21 13:25:00,73.0,73.01,72.95,72.95,27000.0,41.5063,41.512,41.4778,41.4778,27000.0
2007-12-21 13:30:00,72.95,72.96,72.9,72.94,27700.0,41.4778,41.4835,41.4494,41.4722,27700.0
2007-12-21 13:35:00,72.94,72.95,72.86,72.91,61400.0,41.4722,41.4778,41.4267,41.4551,61400.0
2007-12-21 13:40:00,72.92,72.97,72.91,72.95,27000.0,41.4608,41.4892,41.4551,41.4778,27000.0
2007-12-21 13:45:00,72.95,72.97,72.91,72.91,33600.0,41.4778,41.4892,41.4551,41.4551,33600.0
2007-12-21 13:50:00,72.91,72.93,72.91,72.92,46400.0,41.4551,41.4665,41.4551,41.4608,46400.0
2007-12-21 13:55:00,72.92,72.94,72.91,72.94,29700.0,41.4608,41.4722,41.4551,41.4722,29700.0
2007-12-21 14:00:00,72.92,73.0,72.92,72.95,57500.0,41.4608,41.5063,41.4608,41.4778,57500.0
2007-12-21 14:05:00,72.95,73.0,72.91,73.0,43300.0,41.4778,41.5063,41.4551,41.5063,43300.0
2007-12-21 14:10:00,73.01,73.12,72.99,73.08,56000.0,41.512,41.5745,41.5006,41.5518,56000.0
2007-12-21 14:15:00,73.07,73.11,73.07,73.08,40300.0,41.5461,41.5688,41.5461,41.5518,40300.0
2007-12-21 14:20:00,73.08,73.13,73.08,73.13,70700.0,41.5518,41.5802,41.5518,41.5802,70700.0
2007-12-21 14:25:00,73.13,73.17,73.12,73.15,58300.0,41.5802,41.6029,41.5745,41.5916,58300.0
2007-12-21 14:30:00,73.15,73.16,73.13,73.13,50400.0,41.5916,41.5972,41.5802,41.5802,50400.0
2007-12-21 14:35:00,73.13,73.17,73.12,73.16,40000.0,41.5802,41.6029,41.5745,41.5972,40000.0
2007-12-21 14:40:00,73.16,73.2,73.16,73.19,31600.0,41.5972,41.62,41.5972,41.6143,31600.0
2007-12-21 14:45:00,73.19,73.24,73.16,73.22,41400.0,41.6143,41.6427,41.5972,41.6314,41400.0
2007-12-21 14:50:00,73.22,73.24,73.17,73.24,38000.0,41.6314,41.6427,41.6029,41.6427,38000.0
2007-12-21 14:55:00,73.25,73.3,73.24,73.28,76300.0,41.6484,41.6768,41.6427,41.6655,76300.0
2007-12-21 15:00:00,73.29,73.29,73.23,73.24,45800.0,41.6712,41.6712,41.637,41.6427,45800.0
2007-12-21 15:05:00,73.23,73.23,73.08,73.1,63200.0,41.637,41.637,41.5518,41.5631,63200.0
2007-12-21 15:10:00,73.09,73.09,72.99,72.99,31300.0,41.5574,41.5574,41.5006,41.5006,31300.0
2007-12-21 15:15:00,72.99,72.99,72.91,72.93,52000.0,41.5006,41.5006,41.4551,41.4665,52000.0
2007-12-21 15:20:00,72.93,73.0,72.93,72.99,58300.0,41.4665,41.5063,41.4665,41.5006,58300.0
2007-12-21 15:25:00,72.99,73.01,72.96,72.96,54700.0,41.5006,41.512,41.4835,41.4835,54700.0
2007-12-21 15:30:00,72.95,72.98,72.93,72.93,40100.0,41.4778,41.4949,41.4665,41.4665,40100.0
2007-12-21 15:35:00,72.94,72.95,72.77,72.78,95300.0,41.4722,41.4778,41.3755,41.3812,95300.0
2007-12-21 15:40:00,72.78,72.8,72.53,72.54,181500.0,41.3812,41.3926,41.239,41.2447,181500.0
2007-12-21 15:45:00,72.53,72.54,72.37,72.39,150700.0,41.239,41.2447,41.1481,41.1594,150700.0
2007-12-21 15:50:00,72.39,72.43,72.3,72.34,188200.0,41.1594,41.1822,41.1083,41.131,188200.0
2007-12-21 15:55:00,72.34,72.53,72.33,72.41,236800.0,41.131,41.239,41.1253,41.1708,236800.0
2007-12-24 09:30:00,72.5,72.97,72.1,72.88,68500.0,41.222,41.4892,40.9946,41.438,68500.0
2007-12-24 09:35:00,72.84,73.0,72.77,72.99,29100.0,41.4153,41.5063,41.3755,41.5006,29100.0
2007-12-24 09:40:00,73.0,73.07,72.87,72.98,51900.0,41.5063,41.5461,41.4324,41.4949,51900.0
2007-12-24 09:45:00,72.95,73.21,72.86,73.08,47200.0,41.4778,41.6257,41.4267,41.5518,47200.0
2007-12-24 09:50:00,73.1,73.13,72.88,72.91,23900.0,41.5631,41.5802,41.438,41.4551,23900.0
2007-12-24 09:55:00,72.89,72.9,72.73,72.76,20300.0,41.4437,41.4494,41.3528,41.3698,20300.0
2007-12-24 10:00:00,72.76,73.15,72.7,73.14,54000.0,41.3698,41.5916,41.3357,41.5859,54000.0
2007-12-24 10:05:00,73.13,73.14,72.98,73.08,42100.0,41.5802,41.5859,41.4949,41.5518,42100.0
2007-12-24 10:10:00,73.07,73.12,73.0,73.09,31800.0,41.5461,41.5745,41.5063,41.5574,31800.0
2007-12-24 10:15:00,73.08,73.19,73.06,73.11,36100.0,41.5518,41.6143,41.5404,41.5688,36100.0
2007-12-24 10:20:00,73.11,73.26,73.09,73.25,27400.0,41.5688,41.6541,41.5574,41.6484,27400.0
2007-12-24 10:25:00,73.24,73.3,73.24,73.28,23200.0,41.6427,41.6768,41.6427,41.6655,23200.0
2007-12-24 10:30:00,73.28,73.29,73.23,73.26,26400.0,41.6655,41.6712,41.637,41.6541,26400.0
2007-12-24 10:35:00,73.26,73.29,73.21,73.24,29300.0,41.6541,41.6712,41.6257,41.6427,29300.0
2007-12-24 10:40:00,73.23,73.25,73.21,73.23,23100.0,41.637,41.6484,41.6257,41.637,23100.0
2007-12-24 10:45:00,73.23,73.29,73.23,73.25,20800.0,41.637,41.6712,41.637,41.6484,20800.0
2007-12-24 10:50:00,73.25,73.28,73.2,73.22,34300.0,41.6484,41.6655,41.62,41.6314,34300.0
2007-12-24 10:55:00,73.22,73.25,73.19,73.23,16100.0,41.6314,41.6484,41.6143,41.637,16100.0
2007-12-24 11:00:00,73.25,73.33,73.22,73.3,27100.0,41.6484,41.6939,41.6314,41.6768,27100.0
2007-12-24 11:05:00,73.29,73.4,73.29,73.38,30800.0,41.6712,41.7337,41.6712,41.7223,30800.0
2007-12-24 11:10:00,73.38,73.39,73.33,73.33,22400.0,41.7223,41.728,41.6939,41.6939,22400.0
2007-12-24 11:15:00,73.32,73.33,73.14,73.16,30400.0,41.6882,41.6939,41.5859,41.5972,30400.0
2007-12-24 11:20:00,73.17,73.28,73.17,73.25,19700.0,41.6029,41.6655,41.6029,41.6484,19700.0
2007-12-24 11:25:00,73.26,73.32,73.24,73.29,26600.0,41.6541,41.6882,41.6427,41.6712,26600.0
2007-12-24 11:30:00,73.29,73.29,73.25,73.26,21200.0,41.6712,41.6712,41.6484,41.6541,21200.0
2007-12-24 11:35:00,73.28,73.33,73.26,73.32,18100.0,41.6655,41.6939,41.6541,41.6882,18100.0
2007-12-24 11:40:00,73.32,73.35,73.26,73.27,33000.0,41.6882,41.7053,41.6541,41.6598,33000.0
2007-12-24 11:45:00,73.28,73.3,73.26,73.3,14200.0,41.6655,41.6768,41.6541,41.6768,14200.0
2007-12-24 11:50:00,73.3,73.41,73.26,73.4,82800.0,41.6768,41.7394,41.6541,41.7337,82800.0
2007-12-24 11:55:00,73.4,73.55,73.4,73.4,42800.0,41.7337,41.819,41.7337,41.7337,42800.0
2007-12-24 12:00:00,73.41,73.52,73.4,73.51,23700.0,41.7394,41.8019,41.7337,41.7962,23700.0
2007-12-24 12:05:00,73.5,73.53,73.47,73.48,32800.0,41.7906,41.8076,41.7735,41.7792,32800.0
2007-12-24 12:10:00,73.48,73.48,73.33,73.4,18600.0,41.7792,41.7792,41.6939,41.7337,18600.0
2007-12-24 12:15:00,73.4,73.44,73.4,73.42,23300.0,41.7337,41.7564,41.7337,41.7451,23300.0
2007-12-24 12:20:00,73.42,73.44,73.4,73.42,17000.0,41.7451,41.7564,41.7337,41.7451,17000.0
2007-12-24 12:25:00,73.43,73.52,73.41,73.51,24000.0,41.7508,41.8019,41.7394,41.7962,24000.0
2007-12-24 12:30:00,73.51,73.55,73.51,73.54,37400.0,41.7962,41.819,41.7962,41.8133,37400.0
2007-12-24 12:35:00,73.54,73.55,73.43,73.44,45500.0,41.8133,41.819,41.7508,41.7564,45500.0
2007-12-24 12:40:00,73.43,73.56,73.42,73.54,33600.0,41.7508,41.8247,41.7451,41.8133,33600.0
2007-12-24 12:45:00,73.54,73.58,73.42,73.47,88900.0,41.8133,41.836,41.7451,41.7735,88900.0
2007-12-24 12:50:00,73.48,73.6,73.47,73.51,73000.0,41.7792,41.8474,41.7735,41.7962,73000.0
2007-12-24 12:55:00,73.52,73.55,73.41,73.53,81900.0,41.8019,41.819,41.7394,41.8076,81900.0
2007-12-24 13:00:00,73.53,73.53,73.46,73.46,71200.0,41.8076,41.8076,41.7678,41.7678,71200.0
2007-12-24 13:05:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 13:10:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 13:15:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 13:20:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 13:25:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 13:30:00,73.46,73.46,73.46,73.46,200.0,41.7678,41.7678,41.7678,41.7678,200.0
2007-12-24 13:35:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 13:40:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 13:45:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 13:50:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 13:55:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 14:00:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 14:05:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 14:10:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 14:15:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 14:20:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 14:25:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 14:30:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 14:35:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 14:40:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 14:45:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 14:50:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 14:55:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 15:00:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 15:05:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 15:10:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 15:15:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 15:20:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 15:25:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 15:30:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 15:35:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 15:40:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 15:45:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 15:50:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-24 15:55:00,73.46,73.46,73.46,73.46,0.0,41.7678,41.7678,41.7678,41.7678,0.0
2007-12-26 09:30:00,73.17,73.41,72.88,72.98,55000.0,41.6029,41.7394,41.438,41.4949,55000.0
2007-12-26 09:35:00,72.91,72.97,72.77,72.82,31400.0,41.4551,41.4892,41.3755,41.4039,31400.0
2007-12-26 09:40:00,72.81,72.91,72.7,72.74,21200.0,41.3982,41.4551,41.3357,41.3584,21200.0
2007-12-26 09:45:00,72.75,72.88,72.74,72.76,19800.0,41.3641,41.438,41.3584,41.3698,19800.0
2007-12-26 09:50:00,72.76,72.79,72.75,72.76,12000.0,41.3698,41.3869,41.3641,41.3698,12000.0
2007-12-26 09:55:00,72.76,72.77,72.7,72.71,23800.0,41.3698,41.3755,41.3357,41.3414,23800.0
2007-12-26 10:00:00,72.71,72.73,72.67,72.69,28500.0,41.3414,41.3528,41.3186,41.33,28500.0
2007-12-26 10:05:00,72.71,72.75,72.66,72.66,16600.0,41.3414,41.3641,41.313,41.313,16600.0
2007-12-26 10:10:00,72.66,72.74,72.64,72.69,18700.0,41.313,41.3584,41.3016,41.33,18700.0
2007-12-26 10:15:00,72.7,72.7,72.65,72.68,16400.0,41.3357,41.3357,41.3073,41.3243,16400.0
2007-12-26 10:20:00,72.67,72.76,72.66,72.76,14400.0,41.3186,41.3698,41.313,41.3698,14400.0
2007-12-26 10:25:00,72.74,72.8,72.73,72.8,26300.0,41.3584,41.3926,41.3528,41.3926,26300.0
2007-12-26 10:30:00,72.78,72.91,72.78,72.91,12000.0,41.3812,41.4551,41.3812,41.4551,12000.0
2007-12-26 10:35:00,72.89,72.92,72.87,72.88,16500.0,41.4437,41.4608,41.4324,41.438,16500.0
2007-12-26 10:40:00,72.9,72.91,72.74,72.74,12300.0,41.4494,41.4551,41.3584,41.3584,12300.0
2007-12-26 10:45:00,72.74,72.77,72.72,72.74,14000.0,41.3584,41.3755,41.3471,41.3584,14000.0
2007-12-26 10:50:00,72.74,72.79,72.74,72.76,7200.0,41.3584,41.3869,41.3584,41.3698,7200.0
2007-12-26 10:55:00,72.77,72.78,72.63,72.63,21400.0,41.3755,41.3812,41.2959,41.2959,21400.0
2007-12-26 11:00:00,72.63,72.71,72.63,72.69,16700.0,41.2959,41.3414,41.2959,41.33,16700.0
2007-12-26 11:05:00,72.69,72.81,72.69,72.79,10900.0,41.33,41.3982,41.33,41.3869,10900.0
2007-12-26 11:10:00,72.79,72.85,72.73,72.73,25700.0,41.3869,41.421,41.3528,41.3528,25700.0
2007-12-26 11:15:00,72.72,72.72,72.68,72.71,11300.0,41.3471,41.3471,41.3243,41.3414,11300.0
2007-12-26 11:20:00,72.68,72.73,72.67,72.72,9500.0,41.3243,41.3528,41.3186,41.3471,9500.0
2007-12-26 11:25:00,72.72,72.73,72.62,72.62,12000.0,41.3471,41.3528,41.2902,41.2902,12000.0
2007-12-26 11:30:00,72.61,72.65,72.6,72.61,20000.0,41.2845,41.3073,41.2788,41.2845,20000.0
2007-12-26 11:35:00,72.61,72.63,72.57,72.58,27700.0,41.2845,41.2959,41.2618,41.2675,27700.0
2007-12-26 11:40:00,72.57,72.57,72.5,72.51,29100.0,41.2618,41.2618,41.222,41.2277,29100.0
2007-12-26 11:45:00,72.51,72.52,72.49,72.51,24000.0,41.2277,41.2334,41.2163,41.2277,24000.0
2007-12-26 11:50:00,72.5,72.52,72.49,72.5,17900.0,41.222,41.2334,41.2163,41.222,17900.0
2007-12-26 11:55:00,72.51,72.52,72.49,72.5,15800.0,41.2277,41.2334,41.2163,41.222,15800.0
2007-12-26 12:00:00,72.51,72.52,72.5,72.52,19100.0,41.2277,41.2334,41.222,41.2334,19100.0
2007-12-26 12:05:00,72.52,72.52,72.51,72.52,11600.0,41.2334,41.2334,41.2277,41.2334,11600.0
2007-12-26 12:10:00,72.52,72.53,72.49,72.51,19900.0,41.2334,41.239,41.2163,41.2277,19900.0
2007-12-26 12:15:00,72.5,72.52,72.5,72.52,8900.0,41.222,41.2334,41.222,41.2334,8900.0
2007-12-26 12:20:00,72.52,72.65,72.52,72.64,20900.0,41.2334,41.3073,41.2334,41.3016,20900.0
2007-12-26 12:25:00,72.65,72.65,72.57,72.6,10400.0,41.3073,41.3073,41.2618,41.2788,10400.0
2007-12-26 12:30:00,72.6,72.64,72.6,72.63,10100.0,41.2788,41.3016,41.2788,41.2959,10100.0
2007-12-26 12:35:00,72.6,72.61,72.58,72.59,8100.0,41.2788,41.2845,41.2675,41.2732,8100.0
2007-12-26 12:40:00,72.6,72.71,72.59,72.71,17600.0,41.2788,41.3414,41.2732,41.3414,17600.0
2007-12-26 12:45:00,72.7,72.87,72.7,72.86,23800.0,41.3357,41.4324,41.3357,41.4267,23800.0
2007-12-26 12:50:00,72.87,72.97,72.83,72.93,29100.0,41.4324,41.4892,41.4096,41.4665,29100.0
2007-12-26 12:55:00,72.93,72.97,72.92,72.94,20400.0,41.4665,41.4892,41.4608,41.4722,20400.0
2007-12-26 13:00:00,72.92,73.19,72.92,73.19,43300.0,41.4608,41.6143,41.4608,41.6143,43300.0
2007-12-26 13:05:00,73.16,73.24,73.14,73.23,53100.0,41.5972,41.6427,41.5859,41.637,53100.0
2007-12-26 13:10:00,73.22,73.39,73.14,73.38,55100.0,41.6314,41.728,41.5859,41.7223,55100.0
2007-12-26 13:15:00,73.37,73.38,73.32,73.37,29800.0,41.7166,41.7223,41.6882,41.7166,29800.0
2007-12-26 13:20:00,73.36,73.37,73.32,73.34,24200.0,41.711,41.7166,41.6882,41.6996,24200.0
2007-12-26 13:25:00,73.33,73.39,73.32,73.33,17800.0,41.6939,41.728,41.6882,41.6939,17800.0
2007-12-26 13:30:00,73.33,73.33,73.27,73.27,10600.0,41.6939,41.6939,41.6598,41.6598,10600.0
2007-12-26 13:35:00,73.28,73.28,73.17,73.17,12300.0,41.6655,41.6655,41.6029,41.6029,12300.0
2007-12-26 13:40:00,73.17,73.18,73.14,73.14,14800.0,41.6029,41.6086,41.5859,41.5859,14800.0
2007-12-26 13:45:00,73.15,73.25,73.14,73.23,12500.0,41.5916,41.6484,41.5859,41.637,12500.0
2007-12-26 13:50:00,73.22,73.4,73.18,73.37,112200.0,41.6314,41.7337,41.6086,41.7166,112200.0
2007-12-26 13:55:00,73.39,73.41,73.36,73.39,14500.0,41.728,41.7394,41.711,41.728,14500.0
2007-12-26 14:00:00,73.37,73.39,73.32,73.36,24800.0,41.7166,41.728,41.6882,41.711,24800.0
2007-12-26 14:05:00,73.36,73.36,73.24,73.29,16600.0,41.711,41.711,41.6427,41.6712,16600.0
2007-12-26 14:10:00,73.3,73.34,73.29,73.3,11800.0,41.6768,41.6996,41.6712,41.6768,11800.0
2007-12-26 14:15:00,73.3,73.4,73.25,73.34,29100.0,41.6768,41.7337,41.6484,41.6996,29100.0
2007-12-26 14:20:00,73.34,73.35,73.28,73.3,13500.0,41.6996,41.7053,41.6655,41.6768,13500.0
2007-12-26 14:25:00,73.29,73.31,73.28,73.3,11200.0,41.6712,41.6825,41.6655,41.6768,11200.0
2007-12-26 14:30:00,73.29,73.5,73.29,73.45,50600.0,41.6712,41.7906,41.6712,41.7621,50600.0
2007-12-26 14:35:00,73.45,73.46,73.39,73.39,15000.0,41.7621,41.7678,41.728,41.728,15000.0
2007-12-26 14:40:00,73.39,73.39,73.29,73.31,20300.0,41.728,41.728,41.6712,41.6825,20300.0
2007-12-26 14:45:00,73.32,73.33,73.31,73.32,12300.0,41.6882,41.6939,41.6825,41.6882,12300.0
2007-12-26 14:50:00,73.31,73.31,73.29,73.3,10000.0,41.6825,41.6825,41.6712,41.6768,10000.0
2007-12-26 14:55:00,73.3,73.32,73.25,73.25,17600.0,41.6768,41.6882,41.6484,41.6484,17600.0
2007-12-26 15:00:00,73.25,73.25,73.11,73.12,19200.0,41.6484,41.6484,41.5688,41.5745,19200.0
2007-12-26 15:05:00,73.13,73.21,73.12,73.16,44400.0,41.5802,41.6257,41.5745,41.5972,44400.0
2007-12-26 15:10:00,73.17,73.19,73.13,73.14,19400.0,41.6029,41.6143,41.5802,41.5859,19400.0
2007-12-26 15:15:00,73.13,73.19,73.06,73.18,62900.0,41.5802,41.6143,41.5404,41.6086,62900.0
2007-12-26 15:20:00,73.18,73.24,73.17,73.19,390400.0,41.6086,41.6427,41.6029,41.6143,390400.0
2007-12-26 15:25:00,73.18,73.2,73.05,73.09,64000.0,41.6086,41.62,41.5347,41.5574,64000.0
2007-12-26 15:30:00,73.08,73.11,73.04,73.07,62300.0,41.5518,41.5688,41.529,41.5461,62300.0
2007-12-26 15:35:00,73.07,73.09,73.03,73.07,48100.0,41.5461,41.5574,41.5233,41.5461,48100.0
2007-12-26 15:40:00,73.07,73.14,73.07,73.11,46500.0,41.5461,41.5859,41.5461,41.5688,46500.0
2007-12-26 15:45:00,73.11,73.22,73.11,73.22,62900.0,41.5688,41.6314,41.5688,41.6314,62900.0
2007-12-26 15:50:00,73.21,73.27,73.18,73.19,87400.0,41.6257,41.6598,41.6086,41.6143,87400.0
2007-12-26 15:55:00,73.18,73.19,73.09,73.09,72600.0,41.6086,41.6143,41.5574,41.5574,72600.0
2007-12-27 09:30:00,72.69,73.19,72.54,72.56,52800.0,41.33,41.6143,41.2447,41.2561,52800.0
2007-12-27 09:35:00,72.56,72.77,72.5,72.65,43900.0,41.2561,41.3755,41.222,41.3073,43900.0
2007-12-27 09:40:00,72.66,72.71,72.51,72.52,39500.0,41.313,41.3414,41.2277,41.2334,39500.0
2007-12-27 09:45:00,72.5,72.57,72.46,72.56,32000.0,41.222,41.2618,41.1992,41.2561,32000.0
2007-12-27 09:50:00,72.55,72.64,72.49,72.55,37300.0,41.2504,41.3016,41.2163,41.2504,37300.0
2007-12-27 09:55:00,72.57,72.57,72.44,72.45,30600.0,41.2618,41.2618,41.1879,41.1936,30600.0
2007-12-27 10:00:00,72.45,72.66,72.43,72.64,38900.0,41.1936,41.313,41.1822,41.3016,38900.0
2007-12-27 10:05:00,72.65,72.65,72.62,72.62,14600.0,41.3073,41.3073,41.2902,41.2902,14600.0
2007-12-27 10:10:00,72.63,72.63,72.57,72.59,17900.0,41.2959,41.2959,41.2618,41.2732,17900.0
2007-12-27 10:15:00,72.59,72.63,72.57,72.6,16900.0,41.2732,41.2959,41.2618,41.2788,16900.0
2007-12-27 10:20:00,72.6,72.61,72.57,72.6,12800.0,41.2788,41.2845,41.2618,41.2788,12800.0
2007-12-27 10:25:00,72.61,72.63,72.6,72.62,9600.0,41.2845,41.2959,41.2788,41.2902,9600.0
2007-12-27 10:30:00,72.62,72.65,72.6,72.6,39100.0,41.2902,41.3073,41.2788,41.2788,39100.0
2007-12-27 10:35:00,72.59,72.64,72.46,72.46,44600.0,41.2732,41.3016,41.1992,41.1992,44600.0
2007-12-27 10:40:00,72.48,72.5,72.45,72.46,27700.0,41.2106,41.222,41.1936,41.1992,27700.0
2007-12-27 10:45:00,72.47,72.53,72.35,72.36,66800.0,41.2049,41.239,41.1367,41.1424,66800.0
2007-12-27 10:50:00,72.35,72.42,72.34,72.38,18400.0,41.1367,41.1765,41.131,41.1538,18400.0
2007-12-27 10:55:00,72.38,72.39,72.34,72.37,27800.0,41.1538,41.1594,41.131,41.1481,27800.0
2007-12-27 11:00:00,72.37,72.4,72.35,72.38,19000.0,41.1481,41.1651,41.1367,41.1538,19000.0
2007-12-27 11:05:00,72.39,72.48,72.38,72.47,10600.0,41.1594,41.2106,41.1538,41.2049,10600.0
2007-12-27 11:10:00,72.47,72.55,72.45,72.51,27700.0,41.2049,41.2504,41.1936,41.2277,27700.0
2007-12-27 11:15:00,72.51,72.57,72.5,72.55,23400.0,41.2277,41.2618,41.222,41.2504,23400.0
2007-12-27 11:20:00,72.55,72.57,72.55,72.57,33000.0,41.2504,41.2618,41.2504,41.2618,33000.0
2007-12-27 11:25:00,72.57,72.62,72.56,72.62,26300.0,41.2618,41.2902,41.2561,41.2902,26300.0
2007-12-27 11:30:00,72.62,72.64,72.58,72.61,14300.0,41.2902,41.3016,41.2675,41.2845,14300.0
2007-12-27 11:35:00,72.61,72.61,72.54,72.54,11900.0,41.2845,41.2845,41.2447,41.2447,11900.0
2007-12-27 11:40:00,72.54,72.56,72.51,72.51,7800.0,41.2447,41.2561,41.2277,41.2277,7800.0
2007-12-27 11:45:00,72.51,72.52,72.51,72.51,6100.0,41.2277,41.2334,41.2277,41.2277,6100.0
2007-12-27 11:50:00,72.5,72.51,72.35,72.37,38500.0,41.222,41.2277,41.1367,41.1481,38500.0
2007-12-27 11:55:00,72.37,72.42,72.36,72.37,18900.0,41.1481,41.1765,41.1424,41.1481,18900.0
2007-12-27 12:00:00,72.37,72.42,72.35,72.35,17100.0,41.1481,41.1765,41.1367,41.1367,17100.0
2007-12-27 12:05:00,72.36,72.39,72.35,72.36,43900.0,41.1424,41.1594,41.1367,41.1424,43900.0
2007-12-27 12:10:00,72.35,72.37,72.31,72.31,19800.0,41.1367,41.1481,41.114,41.114,19800.0
2007-12-27 12:15:00,72.31,72.32,72.28,72.29,21400.0,41.114,41.1196,41.0969,41.1026,21400.0
2007-12-27 12:20:00,72.29,72.31,72.27,72.28,27400.0,41.1026,41.114,41.0912,41.0969,27400.0
2007-12-27 12:25:00,72.29,72.32,72.2,72.21,23400.0,41.1026,41.1196,41.0514,41.0571,23400.0
2007-12-27 12:30:00,72.21,72.22,72.17,72.19,12000.0,41.0571,41.0628,41.0344,41.0457,12000.0
2007-12-27 12:35:00,72.22,72.22,72.09,72.09,25400.0,41.0628,41.0628,40.9889,40.9889,25400.0
2007-12-27 12:40:00,72.09,72.14,72.08,72.1,7700.0,40.9889,41.0173,40.9832,40.9946,7700.0
2007-12-27 12:45:00,72.11,72.21,72.11,72.21,23100.0,41.0002,41.0571,41.0002,41.0571,23100.0
2007-12-27 12:50:00,72.17,72.26,72.17,72.26,14900.0,41.0344,41.0855,41.0344,41.0855,14900.0
2007-12-27 12:55:00,72.24,72.28,72.23,72.25,17700.0,41.0742,41.0969,41.0685,41.0798,17700.0
2007-12-27 13:00:00,72.26,72.27,72.23,72.23,18600.0,41.0855,41.0912,41.0685,41.0685,18600.0
2007-12-27 13:05:00,72.24,72.24,72.15,72.23,22700.0,41.0742,41.0742,41.023,41.0685,22700.0
2007-12-27 13:10:00,72.21,72.28,72.2,72.25,24200.0,41.0571,41.0969,41.0514,41.0798,24200.0
2007-12-27 13:15:00,72.25,72.26,72.19,72.19,25000.0,41.0798,41.0855,41.0457,41.0457,25000.0
2007-12-27 13:20:00,72.19,72.26,72.15,72.24,18600.0,41.0457,41.0855,41.023,41.0742,18600.0
2007-12-27 13:25:00,72.26,72.27,72.23,72.24,30400.0,41.0855,41.0912,41.0685,41.0742,30400.0
2007-12-27 13:30:00,72.25,72.28,72.22,72.23,27300.0,41.0798,41.0969,41.0628,41.0685,27300.0
2007-12-27 13:35:00,72.24,72.26,72.17,72.2,17000.0,41.0742,41.0855,41.0344,41.0514,17000.0
2007-12-27 13:40:00,72.2,72.23,72.18,72.21,8200.0,41.0514,41.0685,41.04,41.0571,8200.0
2007-12-27 13:45:00,72.22,72.27,72.2,72.23,17700.0,41.0628,41.0912,41.0514,41.0685,17700.0
2007-12-27 13:50:00,72.24,72.28,72.13,72.22,37200.0,41.0742,41.0969,41.0116,41.0628,37200.0
2007-12-27 13:55:00,72.23,72.25,72.2,72.22,4400.0,41.0685,41.0798,41.0514,41.0628,4400.0
2007-12-27 14:00:00,72.24,72.27,72.15,72.23,23600.0,41.0742,41.0912,41.023,41.0685,23600.0
2007-12-27 14:05:00,72.23,72.35,72.15,72.33,40800.0,41.0685,41.1367,41.023,41.1253,40800.0
2007-12-27 14:10:00,72.33,72.35,72.25,72.25,22000.0,41.1253,41.1367,41.0798,41.0798,22000.0
2007-12-27 14:15:00,72.26,72.29,72.24,72.29,12700.0,41.0855,41.1026,41.0742,41.1026,12700.0
2007-12-27 14:20:00,72.28,72.34,72.25,72.34,36200.0,41.0969,41.131,41.0798,41.131,36200.0
2007-12-27 14:25:00,72.34,72.34,72.25,72.27,27600.0,41.131,41.131,41.0798,41.0912,27600.0
2007-12-27 14:30:00,72.28,72.28,72.2,72.2,31100.0,41.0969,41.0969,41.0514,41.0514,31100.0
2007-12-27 14:35:00,72.2,72.23,72.2,72.21,16200.0,41.0514,41.0685,41.0514,41.0571,16200.0
2007-12-27 14:40:00,72.2,72.21,72.11,72.15,58600.0,41.0514,41.0571,41.0002,41.023,58600.0
2007-12-27 14:45:00,72.14,72.25,72.14,72.25,36900.0,41.0173,41.0798,41.0173,41.0798,36900.0
2007-12-27 14:50:00,72.26,72.27,72.21,72.25,51400.0,41.0855,41.0912,41.0571,41.0798,51400.0
2007-12-27 14:55:00,72.25,72.25,72.18,72.21,23900.0,41.0798,41.0798,41.04,41.0571,23900.0
2007-12-27 15:00:00,72.22,72.27,72.18,72.19,49800.0,41.0628,41.0912,41.04,41.0457,49800.0
2007-12-27 15:05:00,72.19,72.3,72.19,72.27,43400.0,41.0457,41.1083,41.0457,41.0912,43400.0
2007-12-27 15:10:00,72.28,72.31,72.22,72.25,24800.0,41.0969,41.114,41.0628,41.0798,24800.0
2007-12-27 15:15:00,72.25,72.26,72.22,72.24,23800.0,41.0798,41.0855,41.0628,41.0742,23800.0
2007-12-27 15:20:00,72.25,72.25,72.14,72.14,44800.0,41.0798,41.0798,41.0173,41.0173,44800.0
2007-12-27 15:25:00,72.15,72.15,72.04,72.07,35600.0,41.023,41.023,40.9604,40.9775,35600.0
2007-12-27 15:30:00,72.07,72.13,72.05,72.12,47000.0,40.9775,41.0116,40.9661,41.0059,47000.0
2007-12-27 15:35:00,72.11,72.2,72.09,72.18,39200.0,41.0002,41.0514,40.9889,41.04,39200.0
2007-12-27 15:40:00,72.19,72.19,72.1,72.13,87200.0,41.0457,41.0457,40.9946,41.0116,87200.0
2007-12-27 15:45:00,72.13,72.15,72.04,72.05,106600.0,41.0116,41.023,40.9604,40.9661,106600.0
2007-12-27 15:50:00,72.05,72.25,71.99,72.0,126100.0,40.9661,41.0798,40.932,40.9377,126100.0
2007-12-27 15:55:00,72.01,72.01,71.85,71.9,185800.0,40.9434,40.9434,40.8524,40.8808,185800.0
2007-12-28 09:30:00,72.25,72.3,72.18,72.28,71900.0,41.0798,41.1083,41.04,41.0969,71900.0
2007-12-28 09:35:00,72.28,72.46,72.26,72.45,49500.0,41.0969,41.1992,41.0855,41.1936,49500.0
2007-12-28 09:40:00,72.44,72.53,72.4,72.41,38800.0,41.1879,41.239,41.1651,41.1708,38800.0
2007-12-28 09:45:00,72.39,72.44,72.06,72.08,57300.0,41.1594,41.1879,40.9718,40.9832,57300.0
2007-12-28 09:50:00,72.1,72.12,72.06,72.06,29700.0,40.9946,41.0059,40.9718,40.9718,29700.0
2007-12-28 09:55:00,72.05,72.08,71.85,71.92,37600.0,40.9661,40.9832,40.8524,40.8922,37600.0
2007-12-28 10:00:00,71.88,71.91,71.75,71.75,56300.0,40.8695,40.8865,40.7956,40.7956,56300.0
2007-12-28 10:05:00,71.76,71.8,71.74,71.79,44300.0,40.8012,40.824,40.7899,40.8183,44300.0
2007-12-28 10:10:00,71.79,71.85,71.76,71.84,24400.0,40.8183,40.8524,40.8012,40.8467,24400.0
2007-12-28 10:15:00,71.85,71.88,71.75,71.86,44900.0,40.8524,40.8695,40.7956,40.8581,44900.0
2007-12-28 10:20:00,71.86,72.02,71.86,71.96,35300.0,40.8581,40.9491,40.8581,40.915,35300.0
2007-12-28 10:25:00,71.96,72.0,71.95,72.0,1500.0,40.915,40.9377,40.9093,40.9377,1500.0
2007-12-28 10:30:00,71.97,72.02,71.94,71.99,36000.0,40.9206,40.9491,40.9036,40.932,36000.0
2007-12-28 10:35:00,71.99,71.99,71.99,71.99,0.0,40.932,40.932,40.932,40.932,0.0
2007-12-28 10:40:00,71.99,71.99,71.99,71.99,0.0,40.932,40.932,40.932,40.932,0.0
2007-12-28 10:45:00,71.99,71.99,71.99,71.99,0.0,40.932,40.932,40.932,40.932,0.0
2007-12-28 10:50:00,71.99,71.99,71.99,71.99,0.0,40.932,40.932,40.932,40.932,0.0
2007-12-28 10:55:00,71.8,71.8,71.78,71.78,5800.0,40.824,40.824,40.8126,40.8126,5800.0
2007-12-28 11:00:00,71.79,71.8,71.77,71.78,13400.0,40.8183,40.824,40.8069,40.8126,13400.0
2007-12-28 11:05:00,71.77,71.85,71.77,71.82,31400.0,40.8069,40.8524,40.8069,40.8354,31400.0
2007-12-28 11:10:00,71.83,71.85,71.77,71.85,22300.0,40.841,40.8524,40.8069,40.8524,22300.0
2007-12-28 11:15:00,71.86,71.97,71.85,71.96,49200.0,40.8581,40.9206,40.8524,40.915,49200.0
2007-12-28 11:20:00,71.94,71.95,71.77,71.81,58000.0,40.9036,40.9093,40.8069,40.8297,58000.0
2007-12-28 11:25:00,71.81,71.89,71.81,71.87,15000.0,40.8297,40.8752,40.8297,40.8638,15000.0
2007-12-28 11:30:00,71.89,71.89,71.82,71.85,11300.0,40.8752,40.8752,40.8354,40.8524,11300.0
2007-12-28 11:35:00,71.85,71.9,71.83,71.83,15800.0,40.8524,40.8808,40.841,40.841,15800.0
2007-12-28 11:40:00,71.83,71.9,71.77,71.84,37700.0,40.841,40.8808,40.8069,40.8467,37700.0
2007-12-28 11:45:00,71.85,71.86,71.69,71.71,31900.0,40.8524,40.8581,40.7614,40.7728,31900.0
2007-12-28 11:50:00,71.72,71.72,71.64,71.68,20700.0,40.7785,40.7785,40.733,40.7557,20700.0
2007-12-28 11:55:00,71.69,71.69,71.55,71.58,23000.0,40.7614,40.7614,40.6818,40.6989,23000.0
2007-12-28 12:00:00,71.59,71.63,71.55,71.55,21600.0,40.7046,40.7273,40.6818,40.6818,21600.0
2007-12-28 12:05:00,71.56,71.57,71.53,71.55,10700.0,40.6875,40.6932,40.6705,40.6818,10700.0
2007-12-28 12:10:00,71.53,71.54,71.44,71.51,20900.0,40.6705,40.6761,40.6193,40.6591,20900.0
2007-12-28 12:15:00,71.53,71.54,71.48,71.49,13800.0,40.6705,40.6761,40.642,40.6477,13800.0
2007-12-28 12:20:00,71.49,71.51,71.42,71.5,29300.0,40.6477,40.6591,40.6079,40.6534,29300.0
2007-12-28 12:25:00,71.5,71.53,71.45,71.47,17300.0,40.6534,40.6705,40.625,40.6363,17300.0
2007-12-28 12:30:00,71.48,71.5,71.39,71.5,11700.0,40.642,40.6534,40.5909,40.6534,11700.0
2007-12-28 12:35:00,71.5,71.5,71.46,71.47,12500.0,40.6534,40.6534,40.6307,40.6363,12500.0
2007-12-28 12:40:00,71.47,71.54,71.45,71.46,24400.0,40.6363,40.6761,40.625,40.6307,24400.0
2007-12-28 12:45:00,71.47,71.47,71.37,71.45,45400.0,40.6363,40.6363,40.5795,40.625,45400.0
2007-12-28 12:50:00,71.43,71.48,71.4,71.43,56700.0,40.6136,40.642,40.5965,40.6136,56700.0
2007-12-28 12:55:00,71.45,71.45,71.39,71.42,17600.0,40.625,40.625,40.5909,40.6079,17600.0
2007-12-28 13:00:00,71.43,71.48,71.39,71.46,19900.0,40.6136,40.642,40.5909,40.6307,19900.0
2007-12-28 13:05:00,71.46,71.48,71.43,71.44,18800.0,40.6307,40.642,40.6136,40.6193,18800.0
2007-12-28 13:10:00,71.45,71.48,71.41,71.46,30300.0,40.625,40.642,40.6022,40.6307,30300.0
2007-12-28 13:15:00,71.47,71.49,71.45,71.49,20700.0,40.6363,40.6477,40.625,40.6477,20700.0
2007-12-28 13:20:00,71.5,71.53,71.48,71.48,13200.0,40.6534,40.6705,40.642,40.642,13200.0
2007-12-28 13:25:00,71.5,71.53,71.41,71.45,20700.0,40.6534,40.6705,40.6022,40.625,20700.0
2007-12-28 13:30:00,71.45,71.46,71.38,71.38,15600.0,40.625,40.6307,40.5852,40.5852,15600.0
2007-12-28 13:35:00,71.39,71.4,71.26,71.28,23300.0,40.5909,40.5965,40.5169,40.5283,23300.0
2007-12-28 13:40:00,71.29,71.43,71.29,71.38,26800.0,40.534,40.6136,40.534,40.5852,26800.0
2007-12-28 13:45:00,71.39,71.44,71.38,71.41,33700.0,40.5909,40.6193,40.5852,40.6022,33700.0
2007-12-28 13:50:00,71.41,71.45,71.4,71.41,31100.0,40.6022,40.625,40.5965,40.6022,31100.0
2007-12-28 13:55:00,71.42,71.61,71.41,71.6,24500.0,40.6079,40.7159,40.6022,40.7103,24500.0
2007-12-28 14:00:00,71.6,71.6,71.51,71.58,16400.0,40.7103,40.7103,40.6591,40.6989,16400.0
2007-12-28 14:05:00,71.58,71.6,71.56,71.59,59700.0,40.6989,40.7103,40.6875,40.7046,59700.0
2007-12-28 14:10:00,71.6,71.65,71.59,71.59,29900.0,40.7103,40.7387,40.7046,40.7046,29900.0
2007-12-28 14:15:00,71.59,71.63,71.53,71.62,17700.0,40.7046,40.7273,40.6705,40.7216,17700.0
2007-12-28 14:20:00,71.63,71.66,71.61,71.63,18500.0,40.7273,40.7444,40.7159,40.7273,18500.0
2007-12-28 14:25:00,71.63,71.72,71.63,71.69,25500.0,40.7273,40.7785,40.7273,40.7614,25500.0
2007-12-28 14:30:00,71.69,71.74,71.68,71.74,22100.0,40.7614,40.7899,40.7557,40.7899,22100.0
2007-12-28 14:35:00,71.74,71.82,71.73,71.78,34500.0,40.7899,40.8354,40.7842,40.8126,34500.0
2007-12-28 14:40:00,71.78,71.81,71.76,71.76,16400.0,40.8126,40.8297,40.8012,40.8012,16400.0
2007-12-28 14:45:00,71.75,71.77,71.71,71.71,18400.0,40.7956,40.8069,40.7728,40.7728,18400.0
2007-12-28 14:50:00,71.71,71.73,71.64,71.67,25800.0,40.7728,40.7842,40.733,40.7501,25800.0
2007-12-28 14:55:00,71.67,71.75,71.65,71.74,27300.0,40.7501,40.7956,40.7387,40.7899,27300.0
2007-12-28 15:00:00,71.75,71.75,71.61,71.63,58600.0,40.7956,40.7956,40.7159,40.7273,58600.0
2007-12-28 15:05:00,71.63,71.65,71.6,71.6,43500.0,40.7273,40.7387,40.7103,40.7103,43500.0
2007-12-28 15:10:00,71.6,71.62,71.55,71.62,41100.0,40.7103,40.7216,40.6818,40.7216,41100.0
2007-12-28 15:15:00,71.63,71.65,71.6,71.6,33800.0,40.7273,40.7387,40.7103,40.7103,33800.0
2007-12-28 15:20:00,71.61,71.61,71.53,71.58,36000.0,40.7159,40.7159,40.6705,40.6989,36000.0
2007-12-28 15:25:00,71.58,71.62,71.57,71.58,46300.0,40.6989,40.7216,40.6932,40.6989,46300.0
2007-12-28 15:30:00,71.58,71.62,71.52,71.56,56000.0,40.6989,40.7216,40.6648,40.6875,56000.0
2007-12-28 15:35:00,71.55,71.55,71.44,71.51,79800.0,40.6818,40.6818,40.6193,40.6591,79800.0
2007-12-28 15:40:00,71.51,71.54,71.45,71.5,79600.0,40.6591,40.6761,40.625,40.6534,79600.0
2007-12-28 15:45:00,71.5,71.51,71.46,71.49,99100.0,40.6534,40.6591,40.6307,40.6477,99100.0
2007-12-28 15:50:00,71.49,71.59,71.47,71.57,115400.0,40.6477,40.7046,40.6363,40.6932,115400.0
2007-12-28 15:55:00,71.56,71.59,71.46,71.46,180500.0,40.6875,40.7046,40.6307,40.6307,180500.0
2007-12-31 09:30:00,71.19,71.23,71.05,71.08,68100.0,40.4771,40.4999,40.3975,40.4146,68100.0
2007-12-31 09:35:00,71.06,71.07,71.0,71.07,25400.0,40.4032,40.4089,40.3691,40.4089,25400.0
2007-12-31 09:40:00,71.05,71.06,70.89,70.89,37200.0,40.3975,40.4032,40.3066,40.3066,37200.0
2007-12-31 09:45:00,70.89,70.95,70.89,70.92,19500.0,40.3066,40.3407,40.3066,40.3236,19500.0
2007-12-31 09:50:00,70.92,70.93,70.77,70.84,34900.0,40.3236,40.3293,40.2383,40.2781,34900.0
2007-12-31 09:55:00,70.84,70.87,70.76,70.82,24400.0,40.2781,40.2952,40.2327,40.2668,24400.0
2007-12-31 10:00:00,70.81,70.95,70.78,70.91,31500.0,40.2611,40.3407,40.244,40.3179,31500.0
2007-12-31 10:05:00,70.92,70.95,70.87,70.91,20800.0,40.3236,40.3407,40.2952,40.3179,20800.0
2007-12-31 10:10:00,70.89,70.92,70.75,70.75,85300.0,40.3066,40.3236,40.227,40.227,85300.0
2007-12-31 10:15:00,70.76,70.84,70.75,70.81,47600.0,40.2327,40.2781,40.227,40.2611,47600.0
2007-12-31 10:20:00,70.81,70.81,70.71,70.77,61500.0,40.2611,40.2611,40.2042,40.2383,61500.0
2007-12-31 10:25:00,70.76,70.84,70.76,70.81,40100.0,40.2327,40.2781,40.2327,40.2611,40100.0
2007-12-31 10:30:00,70.81,70.83,70.79,70.79,35700.0,40.2611,40.2725,40.2497,40.2497,35700.0
2007-12-31 10:35:00,70.8,70.81,70.75,70.79,40600.0,40.2554,40.2611,40.227,40.2497,40600.0
2007-12-31 10:40:00,70.8,70.8,70.72,70.73,19800.0,40.2554,40.2554,40.2099,40.2156,19800.0
2007-12-31 10:45:00,70.73,70.73,70.65,70.73,26100.0,40.2156,40.2156,40.1701,40.2156,26100.0
2007-12-31 10:50:00,70.73,70.88,70.73,70.88,26100.0,40.2156,40.3009,40.2156,40.3009,26100.0
2007-12-31 10:55:00,70.86,70.87,70.83,70.86,10600.0,40.2895,40.2952,40.2725,40.2895,10600.0
2007-12-31 11:00:00,70.85,70.87,70.83,70.86,17200.0,40.2838,40.2952,40.2725,40.2895,17200.0
2007-12-31 11:05:00,70.85,70.9,70.85,70.88,18300.0,40.2838,40.3123,40.2838,40.3009,18300.0
2007-12-31 11:10:00,70.9,70.98,70.85,70.95,27000.0,40.3123,40.3577,40.2838,40.3407,27000.0
2007-12-31 11:15:00,70.96,71.01,70.9,71.01,44700.0,40.3464,40.3748,40.3123,40.3748,44700.0
2007-12-31 11:20:00,71.0,71.03,70.92,71.03,49000.0,40.3691,40.3862,40.3236,40.3862,49000.0
2007-12-31 11:25:00,71.02,71.09,70.99,71.04,36800.0,40.3805,40.4203,40.3634,40.3919,36800.0
2007-12-31 11:30:00,71.05,71.14,71.03,71.14,27700.0,40.3975,40.4487,40.3862,40.4487,27700.0
2007-12-31 11:35:00,71.14,71.16,71.03,71.06,24900.0,40.4487,40.4601,40.3862,40.4032,24900.0
2007-12-31 11:40:00,71.05,71.11,71.03,71.06,24500.0,40.3975,40.4317,40.3862,40.4032,24500.0
2007-12-31 11:45:00,71.06,71.08,71.04,71.06,15500.0,40.4032,40.4146,40.3919,40.4032,15500.0
2007-12-31 11:50:00,71.07,71.11,71.04,71.07,20000.0,40.4089,40.4317,40.3919,40.4089,20000.0
2007-12-31 11:55:00,71.08,71.14,71.07,71.14,15100.0,40.4146,40.4487,40.4089,40.4487,15100.0
2007-12-31 12:00:00,71.14,71.25,71.14,71.25,29300.0,40.4487,40.5113,40.4487,40.5113,29300.0
2007-12-31 12:05:00,71.26,71.28,71.23,71.28,10400.0,40.5169,40.5283,40.4999,40.5283,10400.0
2007-12-31 12:10:00,71.28,71.29,71.25,71.26,10700.0,40.5283,40.534,40.5113,40.5169,10700.0
2007-12-31 12:15:00,71.26,71.33,71.26,71.29,14500.0,40.5169,40.5567,40.5169,40.534,14500.0
2007-12-31 12:20:00,71.28,71.29,71.25,71.25,17600.0,40.5283,40.534,40.5113,40.5113,17600.0
2007-12-31 12:25:00,71.25,71.3,71.18,71.2,32000.0,40.5113,40.5397,40.4715,40.4828,32000.0
2007-12-31 12:30:00,71.19,71.3,71.17,71.25,17400.0,40.4771,40.5397,40.4658,40.5113,17400.0
2007-12-31 12:35:00,71.27,71.28,71.19,71.22,16300.0,40.5226,40.5283,40.4771,40.4942,16300.0
2007-12-31 12:40:00,71.21,71.28,71.19,71.28,15600.0,40.4885,40.5283,40.4771,40.5283,15600.0
2007-12-31 12:45:00,71.26,71.29,71.16,71.21,15100.0,40.5169,40.534,40.4601,40.4885,15100.0
2007-12-31 12:50:00,71.22,71.27,71.19,71.24,14400.0,40.4942,40.5226,40.4771,40.5056,14400.0
2007-12-31 12:55:00,71.25,71.25,71.12,71.16,11600.0,40.5113,40.5113,40.4373,40.4601,11600.0
2007-12-31 13:00:00,71.16,71.16,71.12,71.15,13400.0,40.4601,40.4601,40.4373,40.4544,13400.0
2007-12-31 13:05:00,71.14,71.21,71.14,71.2,14000.0,40.4487,40.4885,40.4487,40.4828,14000.0
2007-12-31 13:10:00,71.21,71.32,71.19,71.3,30700.0,40.4885,40.5511,40.4771,40.5397,30700.0
2007-12-31 13:15:00,71.3,71.31,71.26,71.28,19500.0,40.5397,40.5454,40.5169,40.5283,19500.0
2007-12-31 13:20:00,71.28,71.32,71.25,71.29,10800.0,40.5283,40.5511,40.5113,40.534,10800.0
2007-12-31 13:25:00,71.3,71.33,71.23,71.23,15400.0,40.5397,40.5567,40.4999,40.4999,15400.0
2007-12-31 13:30:00,71.23,71.26,71.15,71.15,14300.0,40.4999,40.5169,40.4544,40.4544,14300.0
2007-12-31 13:35:00,71.17,71.19,71.16,71.16,6300.0,40.4658,40.4771,40.4601,40.4601,6300.0
2007-12-31 13:40:00,71.15,71.17,71.04,71.08,22100.0,40.4544,40.4658,40.3919,40.4146,22100.0
2007-12-31 13:45:00,71.09,71.13,71.04,71.07,14600.0,40.4203,40.443,40.3919,40.4089,14600.0
2007-12-31 13:50:00,71.08,71.09,71.06,71.07,11600.0,40.4146,40.4203,40.4032,40.4089,11600.0
2007-12-31 13:55:00,71.07,71.17,71.07,71.07,11500.0,40.4089,40.4658,40.4089,40.4089,11500.0
2007-12-31 14:00:00,71.06,71.06,71.0,71.01,15000.0,40.4032,40.4032,40.3691,40.3748,15000.0
2007-12-31 14:05:00,71.01,71.02,70.91,70.93,15400.0,40.3748,40.3805,40.3179,40.3293,15400.0
2007-12-31 14:10:00,70.93,71.08,70.92,71.08,19900.0,40.3293,40.4146,40.3236,40.4146,19900.0
2007-12-31 14:15:00,71.07,71.08,71.0,71.07,32900.0,40.4089,40.4146,40.3691,40.4089,32900.0
2007-12-31 14:20:00,71.07,71.09,70.95,70.98,18600.0,40.4089,40.4203,40.3407,40.3577,18600.0
2007-12-31 14:25:00,70.99,71.0,70.86,70.87,17000.0,40.3634,40.3691,40.2895,40.2952,17000.0
2007-12-31 14:30:00,70.87,70.93,70.87,70.9,16300.0,40.2952,40.3293,40.2952,40.3123,16300.0
2007-12-31 14:35:00,70.89,70.92,70.89,70.91,12500.0,40.3066,40.3236,40.3066,40.3179,12500.0
2007-12-31 14:40:00,70.92,70.95,70.86,70.88,18300.0,40.3236,40.3407,40.2895,40.3009,18300.0
2007-12-31 14:45:00,70.89,71.0,70.88,70.99,19900.0,40.3066,40.3691,40.3009,40.3634,19900.0
2007-12-31 14:50:00,71.01,71.01,70.92,70.92,16200.0,40.3748,40.3748,40.3236,40.3236,16200.0
2007-12-31 14:55:00,70.95,70.97,70.93,70.95,13200.0,40.3407,40.3521,40.3293,40.3407,13200.0
2007-12-31 15:00:00,70.94,70.95,70.91,70.93,22500.0,40.335,40.3407,40.3179,40.3293,22500.0
2007-12-31 15:05:00,70.93,70.96,70.91,70.96,32100.0,40.3293,40.3464,40.3179,40.3464,32100.0
2007-12-31 15:10:00,70.97,71.01,70.93,70.95,127800.0,40.3521,40.3748,40.3293,40.3407,127800.0
2007-12-31 15:15:00,70.94,71.0,70.93,70.97,89700.0,40.335,40.3691,40.3293,40.3521,89700.0
2007-12-31 15:20:00,70.97,71.0,70.91,70.96,56500.0,40.3521,40.3691,40.3179,40.3464,56500.0
2007-12-31 15:25:00,70.95,71.0,70.9,70.9,49000.0,40.3407,40.3691,40.3123,40.3123,49000.0
2007-12-31 15:30:00,70.91,70.94,70.84,70.88,63700.0,40.3179,40.335,40.2781,40.3009,63700.0
2007-12-31 15:35:00,70.89,70.91,70.83,70.87,63900.0,40.3066,40.3179,40.2725,40.2952,63900.0
2007-12-31 15:40:00,70.86,70.98,70.76,70.89,192200.0,40.2895,40.3577,40.2327,40.3066,192200.0
2007-12-31 15:45:00,70.89,70.98,70.78,70.88,140400.0,40.3066,40.3577,40.244,40.3009,140400.0
2007-12-31 15:50:00,70.88,70.93,70.81,70.86,154300.0,40.3009,40.3293,40.2611,40.2895,154300.0
2007-12-31 15:55:00,70.86,70.86,70.61,70.64,296800.0,40.2895,40.2895,40.1474,40.1644,296800.0
2008-01-02 09:30:00,70.55,70.55,69.97,70.32,123100.0,40.1133,40.1133,39.7835,39.9825,123100.0
2008-01-02 09:35:00,70.33,70.45,70.33,70.42,62800.0,39.9882,40.0564,39.9882,40.0393,62800.0
2008-01-02 09:40:00,70.44,70.45,70.24,70.32,60600.0,40.0507,40.0564,39.937,39.9825,60600.0
2008-01-02 09:45:00,70.31,70.31,70.01,70.03,80900.0,39.9768,39.9768,39.8062,39.8176,80900.0
2008-01-02 09:50:00,70.03,70.09,70.01,70.09,46300.0,39.8176,39.8517,39.8062,39.8517,46300.0
2008-01-02 09:55:00,70.08,70.09,69.94,70.0,76300.0,39.846,39.8517,39.7664,39.8005,76300.0
2008-01-02 10:00:00,69.99,70.01,69.68,69.76,216900.0,39.7949,39.8062,39.6186,39.6641,216900.0
2008-01-02 10:05:00,69.76,69.83,69.66,69.78,101200.0,39.6641,39.7039,39.6072,39.6754,101200.0
2008-01-02 10:10:00,69.79,70.0,69.72,69.76,111700.0,39.6811,39.8005,39.6413,39.6641,111700.0
2008-01-02 10:15:00,69.77,69.86,69.7,69.86,109400.0,39.6698,39.7209,39.63,39.7209,109400.0
2008-01-02 10:20:00,69.85,70.01,69.79,69.94,98600.0,39.7152,39.8062,39.6811,39.7664,98600.0
2008-01-02 10:25:00,69.97,70.09,69.95,70.09,52300.0,39.7835,39.8517,39.7721,39.8517,52300.0
2008-01-02 10:30:00,70.09,70.1,69.91,69.99,51400.0,39.8517,39.8574,39.7494,39.7949,51400.0
2008-01-02 10:35:00,70.0,70.05,69.98,70.02,22500.0,39.8005,39.829,39.7892,39.8119,22500.0
2008-01-02 10:40:00,70.01,70.1,69.99,70.03,44900.0,39.8062,39.8574,39.7949,39.8176,44900.0
2008-01-02 10:45:00,70.02,70.12,69.99,70.04,87200.0,39.8119,39.8688,39.7949,39.8233,87200.0
2008-01-02 10:50:00,70.03,70.2,70.0,70.16,29400.0,39.8176,39.9143,39.8005,39.8915,29400.0
2008-01-02 10:55:00,70.15,70.18,70.02,70.06,40100.0,39.8858,39.9029,39.8119,39.8347,40100.0
2008-01-02 11:00:00,70.04,70.11,69.9,69.9,24800.0,39.8233,39.8631,39.7437,39.7437,24800.0
2008-01-02 11:05:00,69.92,69.96,69.75,69.79,47600.0,39.7551,39.7778,39.6584,39.6811,47600.0
2008-01-02 11:10:00,69.79,69.85,69.55,69.55,109900.0,39.6811,39.7152,39.5447,39.5447,109900.0
2008-01-02 11:15:00,69.55,69.55,69.36,69.36,118400.0,39.5447,39.5447,39.4366,39.4366,118400.0
2008-01-02 11:20:00,69.36,69.36,69.2,69.2,100800.0,39.4366,39.4366,39.3457,39.3457,100800.0
2008-01-02 11:25:00,69.2,69.3,69.2,69.27,79700.0,39.3457,39.4025,39.3457,39.3855,79700.0
2008-01-02 11:30:00,69.28,69.4,69.26,69.36,59700.0,39.3912,39.4594,39.3798,39.4366,59700.0
2008-01-02 11:35:00,69.36,69.49,69.36,69.44,40800.0,39.4366,39.5106,39.4366,39.4821,40800.0
2008-01-02 11:40:00,69.42,69.43,69.17,69.19,69500.0,39.4708,39.4764,39.3286,39.34,69500.0
2008-01-02 11:45:00,69.19,69.27,69.09,69.19,77300.0,39.34,39.3855,39.2831,39.34,77300.0
2008-01-02 11:50:00,69.17,69.52,69.14,69.52,60800.0,39.3286,39.5276,39.3116,39.5276,60800.0
2008-01-02 11:55:00,69.51,69.59,69.34,69.57,74600.0,39.5219,39.5674,39.4253,39.556,74600.0
2008-01-02 12:00:00,69.57,69.63,69.5,69.59,62400.0,39.556,39.5902,39.5162,39.5674,62400.0
2008-01-02 12:05:00,69.61,69.64,69.46,69.5,71100.0,39.5788,39.5958,39.4935,39.5162,71100.0
2008-01-02 12:10:00,69.5,69.51,69.36,69.37,30500.0,39.5162,39.5219,39.4366,39.4423,30500.0
2008-01-02 12:15:00,69.36,69.38,69.18,69.25,38500.0,39.4366,39.448,39.3343,39.3741,38500.0
2008-01-02 12:20:00,69.25,69.28,69.08,69.11,43400.0,39.3741,39.3912,39.2774,39.2945,43400.0
2008-01-02 12:25:00,69.11,69.27,69.08,69.17,46700.0,39.2945,39.3855,39.2774,39.3286,46700.0
2008-01-02 12:30:00,69.16,69.18,69.08,69.1,37000.0,39.3229,39.3343,39.2774,39.2888,37000.0
2008-01-02 12:35:00,69.12,69.2,69.1,69.2,29400.0,39.3002,39.3457,39.2888,39.3457,29400.0
2008-01-02 12:40:00,69.2,69.27,69.2,69.25,35400.0,39.3457,39.3855,39.3457,39.3741,35400.0
2008-01-02 12:45:00,69.25,69.27,69.22,69.24,55600.0,39.3741,39.3855,39.357,39.3684,55600.0
2008-01-02 12:50:00,69.24,69.3,69.23,69.29,47600.0,39.3684,39.4025,39.3627,39.3968,47600.0
2008-01-02 12:55:00,69.3,69.33,69.27,69.3,29900.0,39.4025,39.4196,39.3855,39.4025,29900.0
2008-01-02 13:00:00,69.31,69.32,69.26,69.26,41800.0,39.4082,39.4139,39.3798,39.3798,41800.0
2008-01-02 13:05:00,69.26,69.29,69.25,69.26,102900.0,39.3798,39.3968,39.3741,39.3798,102900.0
2008-01-02 13:10:00,69.27,69.3,69.17,69.18,57500.0,39.3855,39.4025,39.3286,39.3343,57500.0
2008-01-02 13:15:00,69.18,69.22,69.15,69.2,40600.0,39.3343,39.357,39.3172,39.3457,40600.0
2008-01-02 13:20:00,69.21,69.34,69.21,69.29,45700.0,39.3514,39.4253,39.3514,39.3968,45700.0
2008-01-02 13:25:00,69.3,69.3,69.23,69.27,41600.0,39.4025,39.4025,39.3627,39.3855,41600.0
2008-01-02 13:30:00,69.26,69.37,69.22,69.35,48400.0,39.3798,39.4423,39.357,39.431,48400.0
2008-01-02 13:35:00,69.34,69.55,69.34,69.46,75500.0,39.4253,39.5447,39.4253,39.4935,75500.0
2008-01-02 13:40:00,69.47,69.47,69.36,69.36,23300.0,39.4992,39.4992,39.4366,39.4366,23300.0
2008-01-02 13:45:00,69.36,69.37,69.28,69.29,38000.0,39.4366,39.4423,39.3912,39.3968,38000.0
2008-01-02 13:50:00,69.29,69.31,69.25,69.27,46600.0,39.3968,39.4082,39.3741,39.3855,46600.0
2008-01-02 13:55:00,69.27,69.29,69.25,69.26,39900.0,39.3855,39.3968,39.3741,39.3798,39900.0
2008-01-02 14:00:00,69.26,69.4,69.26,69.27,103500.0,39.3798,39.4594,39.3798,39.3855,103500.0
2008-01-02 14:05:00,69.27,69.49,69.25,69.49,95500.0,39.3855,39.5106,39.3741,39.5106,95500.0
2008-01-02 14:10:00,69.5,69.52,69.39,69.48,96200.0,39.5162,39.5276,39.4537,39.5049,96200.0
2008-01-02 14:15:00,69.49,69.53,69.43,69.46,69600.0,39.5106,39.5333,39.4764,39.4935,69600.0
2008-01-02 14:20:00,69.47,69.48,69.32,69.34,76600.0,39.4992,39.5049,39.4139,39.4253,76600.0
2008-01-02 14:25:00,69.32,69.39,69.26,69.27,51200.0,39.4139,39.4537,39.3798,39.3855,51200.0
2008-01-02 14:30:00,69.28,69.34,69.27,69.28,50800.0,39.3912,39.4253,39.3855,39.3912,50800.0
2008-01-02 14:35:00,69.27,69.27,69.15,69.15,118300.0,39.3855,39.3855,39.3172,39.3172,118300.0
2008-01-02 14:40:00,69.15,69.27,69.13,69.16,153900.0,39.3172,39.3855,39.3059,39.3229,153900.0
2008-01-02 14:45:00,69.16,69.18,69.11,69.15,41600.0,39.3229,39.3343,39.2945,39.3172,41600.0
2008-01-02 14:50:00,69.16,69.19,69.12,69.13,37400.0,39.3229,39.34,39.3002,39.3059,37400.0
2008-01-02 14:55:00,69.13,69.13,69.06,69.07,130400.0,39.3059,39.3059,39.2661,39.2718,130400.0
2008-01-02 15:00:00,69.07,69.09,69.01,69.01,135700.0,39.2718,39.2831,39.2376,39.2376,135700.0
2008-01-02 15:05:00,69.0,69.02,68.85,68.97,154900.0,39.232,39.2433,39.1467,39.2149,154900.0
2008-01-02 15:10:00,68.96,69.09,68.95,69.07,95500.0,39.2092,39.2831,39.2035,39.2718,95500.0
2008-01-02 15:15:00,69.06,69.11,68.97,68.97,94500.0,39.2661,39.2945,39.2149,39.2149,94500.0
2008-01-02 15:20:00,68.98,69.16,68.97,69.15,108000.0,39.2206,39.3229,39.2149,39.3172,108000.0
2008-01-02 15:25:00,69.15,69.17,69.04,69.06,78200.0,39.3172,39.3286,39.2547,39.2661,78200.0
2008-01-02 15:30:00,69.06,69.16,69.02,69.16,64900.0,39.2661,39.3229,39.2433,39.3229,64900.0
2008-01-02 15:35:00,69.16,69.27,69.16,69.24,96300.0,39.3229,39.3855,39.3229,39.3684,96300.0
2008-01-02 15:40:00,69.24,69.28,69.18,69.22,118600.0,39.3684,39.3912,39.3343,39.357,118600.0
2008-01-02 15:45:00,69.22,69.25,69.12,69.15,143400.0,39.357,39.3741,39.3002,39.3172,143400.0
2008-01-02 15:50:00,69.15,69.25,69.12,69.24,170000.0,39.3172,39.3741,39.3002,39.3684,170000.0
2008-01-02 15:55:00,69.24,69.32,69.17,69.18,287500.0,39.3684,39.4139,39.3286,39.3343,287500.0
2008-01-03 09:30:00,69.25,69.89,69.25,69.73,84100.0,39.3741,39.738,39.3741,39.647,84100.0
2008-01-03 09:35:00,69.73,69.77,69.41,69.5,35500.0,39.647,39.6698,39.4651,39.5162,35500.0
2008-01-03 09:40:00,69.53,69.59,69.15,69.15,45500.0,39.5333,39.5674,39.3172,39.3172,45500.0
2008-01-03 09:45:00,69.15,69.21,69.07,69.07,36900.0,39.3172,39.3514,39.2718,39.2718,36900.0
2008-01-03 09:50:00,69.08,69.13,69.03,69.05,58000.0,39.2774,39.3059,39.249,39.2604,58000.0
2008-01-03 09:55:00,69.06,69.18,69.02,69.11,59700.0,39.2661,39.3343,39.2433,39.2945,59700.0
2008-01-03 10:00:00,69.11,69.41,69.11,69.3,69300.0,39.2945,39.4651,39.2945,39.4025,69300.0
2008-01-03 10:05:00,69.3,69.47,69.28,69.46,57500.0,39.4025,39.4992,39.3912,39.4935,57500.0
2008-01-03 10:10:00,69.46,69.5,69.29,69.3,35200.0,39.4935,39.5162,39.3968,39.4025,35200.0
2008-01-03 10:15:00,69.29,69.34,69.09,69.18,40300.0,39.3968,39.4253,39.2831,39.3343,40300.0
2008-01-03 10:20:00,69.18,69.23,68.94,68.95,57000.0,39.3343,39.3627,39.1978,39.2035,57000.0
2008-01-03 10:25:00,68.93,69.0,68.92,68.98,37700.0,39.1922,39.232,39.1865,39.2206,37700.0
2008-01-03 10:30:00,68.97,69.07,68.95,69.05,58100.0,39.2149,39.2718,39.2035,39.2604,58100.0
2008-01-03 10:35:00,69.03,69.1,69.01,69.07,36400.0,39.249,39.2888,39.2376,39.2718,36400.0
2008-01-03 10:40:00,69.06,69.07,69.02,69.03,42700.0,39.2661,39.2718,39.2433,39.249,42700.0
2008-01-03 10:45:00,69.04,69.31,69.02,69.28,114900.0,39.2547,39.4082,39.2433,39.3912,114900.0
2008-01-03 10:50:00,69.28,69.29,69.22,69.23,26800.0,39.3912,39.3968,39.357,39.3627,26800.0
2008-01-03 10:55:00,69.25,69.29,69.22,69.23,24900.0,39.3741,39.3968,39.357,39.3627,24900.0
2008-01-03 11:00:00,69.22,69.38,69.22,69.31,25800.0,39.357,39.448,39.357,39.4082,25800.0
2008-01-03 11:05:00,69.32,69.39,69.23,69.31,27300.0,39.4139,39.4537,39.3627,39.4082,27300.0
2008-01-03 11:10:00,69.33,69.51,69.33,69.43,31200.0,39.4196,39.5219,39.4196,39.4764,31200.0
2008-01-03 11:15:00,69.42,69.51,69.39,69.51,26900.0,39.4708,39.5219,39.4537,39.5219,26900.0
2008-01-03 11:20:00,69.52,69.66,69.49,69.53,36600.0,39.5276,39.6072,39.5106,39.5333,36600.0
2008-01-03 11:25:00,69.52,69.55,69.41,69.44,63000.0,39.5276,39.5447,39.4651,39.4821,63000.0
2008-01-03 11:30:00,69.45,69.48,69.44,69.44,30400.0,39.4878,39.5049,39.4821,39.4821,30400.0
2008-01-03 11:35:00,69.44,69.47,69.43,69.44,54700.0,39.4821,39.4992,39.4764,39.4821,54700.0
2008-01-03 11:40:00,69.44,69.47,69.28,69.28,39400.0,39.4821,39.4992,39.3912,39.3912,39400.0
2008-01-03 11:45:00,69.28,69.33,69.23,69.3,42900.0,39.3912,39.4196,39.3627,39.4025,42900.0
2008-01-03 11:50:00,69.3,69.34,69.25,69.27,18600.0,39.4025,39.4253,39.3741,39.3855,18600.0
2008-01-03 11:55:00,69.27,69.3,69.24,69.25,14600.0,39.3855,39.4025,39.3684,39.3741,14600.0
2008-01-03 12:00:00,69.25,69.29,69.23,69.27,20000.0,39.3741,39.3968,39.3627,39.3855,20000.0
2008-01-03 12:05:00,69.28,69.35,69.24,69.33,19000.0,39.3912,39.431,39.3684,39.4196,19000.0
2008-01-03 12:10:00,69.34,69.44,69.29,69.44,27900.0,39.4253,39.4821,39.3968,39.4821,27900.0
2008-01-03 12:15:00,69.42,69.51,69.39,69.5,79000.0,39.4708,39.5219,39.4537,39.5162,79000.0
2008-01-03 12:20:00,69.49,69.52,69.48,69.5,18400.0,39.5106,39.5276,39.5049,39.5162,18400.0
2008-01-03 12:25:00,69.49,69.66,69.49,69.66,20300.0,39.5106,39.6072,39.5106,39.6072,20300.0
2008-01-03 12:30:00,69.65,69.68,69.54,69.54,15900.0,39.6015,39.6186,39.539,39.539,15900.0
2008-01-03 12:35:00,69.55,69.55,69.48,69.51,15700.0,39.5447,39.5447,39.5049,39.5219,15700.0
2008-01-03 12:40:00,69.51,69.51,69.47,69.5,51600.0,39.5219,39.5219,39.4992,39.5162,51600.0
2008-01-03 12:45:00,69.49,69.52,69.48,69.51,16300.0,39.5106,39.5276,39.5049,39.5219,16300.0
2008-01-03 12:50:00,69.51,69.54,69.25,69.53,40300.0,39.5219,39.539,39.3741,39.5333,40300.0
2008-01-03 12:55:00,69.53,69.71,69.51,69.6,92500.0,39.5333,39.6356,39.5219,39.5731,92500.0
2008-01-03 13:00:00,69.62,69.62,69.5,69.51,47100.0,39.5845,39.5845,39.5162,39.5219,47100.0
2008-01-03 13:05:00,69.51,69.58,69.49,69.54,91100.0,39.5219,39.5617,39.5106,39.539,91100.0
2008-01-03 13:10:00,69.53,69.57,69.5,69.51,23800.0,39.5333,39.556,39.5162,39.5219,23800.0
2008-01-03 13:15:00,69.5,69.53,69.47,69.5,45600.0,39.5162,39.5333,39.4992,39.5162,45600.0
2008-01-03 13:20:00,69.5,69.56,69.49,69.55,20400.0,39.5162,39.5504,39.5106,39.5447,20400.0
2008-01-03 13:25:00,69.57,69.58,69.49,69.52,30000.0,39.556,39.5617,39.5106,39.5276,30000.0
2008-01-03 13:30:00,69.5,69.53,69.49,69.53,48600.0,39.5162,39.5333,39.5106,39.5333,48600.0
2008-01-03 13:35:00,69.53,69.53,69.49,69.53,36400.0,39.5333,39.5333,39.5106,39.5333,36400.0
2008-01-03 13:40:00,69.52,69.6,69.5,69.55,34900.0,39.5276,39.5731,39.5162,39.5447,34900.0
2008-01-03 13:45:00,69.56,69.6,69.5,69.5,30500.0,39.5504,39.5731,39.5162,39.5162,30500.0
2008-01-03 13:50:00,69.5,69.56,69.48,69.51,28600.0,39.5162,39.5504,39.5049,39.5219,28600.0
2008-01-03 13:55:00,69.49,69.51,69.4,69.41,38900.0,39.5106,39.5219,39.4594,39.4651,38900.0
2008-01-03 14:00:00,69.42,69.46,69.4,69.4,48300.0,39.4708,39.4935,39.4594,39.4594,48300.0
2008-01-03 14:05:00,69.41,69.42,69.33,69.39,42400.0,39.4651,39.4708,39.4196,39.4537,42400.0
2008-01-03 14:10:00,69.38,69.49,69.36,69.43,34800.0,39.448,39.5106,39.4366,39.4764,34800.0
2008-01-03 14:15:00,69.42,69.48,69.41,69.46,19100.0,39.4708,39.5049,39.4651,39.4935,19100.0
2008-01-03 14:20:00,69.44,69.51,69.44,69.45,25400.0,39.4821,39.5219,39.4821,39.4878,25400.0
2008-01-03 14:25:00,69.47,69.49,69.41,69.43,18600.0,39.4992,39.5106,39.4651,39.4764,18600.0
2008-01-03 14:30:00,69.42,69.44,69.38,69.41,14700.0,39.4708,39.4821,39.448,39.4651,14700.0
2008-01-03 14:35:00,69.41,69.43,69.37,69.42,19100.0,39.4651,39.4764,39.4423,39.4708,19100.0
2008-01-03 14:40:00,69.43,69.45,69.37,69.39,18200.0,39.4764,39.4878,39.4423,39.4537,18200.0
2008-01-03 14:45:00,69.4,69.41,69.37,69.38,11400.0,39.4594,39.4651,39.4423,39.448,11400.0
2008-01-03 14:50:00,69.38,69.43,69.37,69.38,18800.0,39.448,39.4764,39.4423,39.448,18800.0
2008-01-03 14:55:00,69.38,69.38,69.35,69.37,30800.0,39.448,39.448,39.431,39.4423,30800.0
2008-01-03 15:00:00,69.36,69.38,69.35,69.36,47500.0,39.4366,39.448,39.431,39.4366,47500.0
2008-01-03 15:05:00,69.36,69.4,69.35,69.38,38100.0,39.4366,39.4594,39.431,39.448,38100.0
2008-01-03 15:10:00,69.37,69.41,69.36,69.36,39500.0,39.4423,39.4651,39.4366,39.4366,39500.0
2008-01-03 15:15:00,69.36,69.36,69.25,69.26,114000.0,39.4366,39.4366,39.3741,39.3798,114000.0
2008-01-03 15:20:00,69.26,69.28,69.25,69.26,46700.0,39.3798,39.3912,39.3741,39.3798,46700.0
2008-01-03 15:25:00,69.26,69.3,69.13,69.2,174700.0,39.3798,39.4025,39.3059,39.3457,174700.0
2008-01-03 15:30:00,69.2,69.29,69.14,69.29,114600.0,39.3457,39.3968,39.3116,39.3968,114600.0
2008-01-03 15:35:00,69.28,69.3,69.26,69.28,63500.0,39.3912,39.4025,39.3798,39.3912,63500.0
2008-01-03 15:40:00,69.28,69.35,69.27,69.28,149900.0,39.3912,39.431,39.3855,39.3912,149900.0
2008-01-03 15:45:00,69.29,69.31,69.24,69.29,86700.0,39.3968,39.4082,39.3684,39.3968,86700.0
2008-01-03 15:50:00,69.28,69.34,69.22,69.24,103700.0,39.3912,39.4253,39.357,39.3684,103700.0
2008-01-03 15:55:00,69.24,69.25,69.17,69.18,142100.0,39.3684,39.3741,39.3286,39.3343,142100.0
2008-01-04 09:30:00,68.51,68.99,68.51,68.86,104200.0,38.9534,39.2263,38.9534,39.1524,104200.0
2008-01-04 09:35:00,68.85,68.92,68.04,68.16,153400.0,39.1467,39.1865,38.6861,38.7544,153400.0
2008-01-04 09:40:00,68.12,68.92,68.12,68.71,131700.0,38.7316,39.1865,38.7316,39.0671,131700.0
2008-01-04 09:45:00,68.67,68.77,68.52,68.75,46400.0,39.0443,39.1012,38.959,39.0898,46400.0
2008-01-04 09:50:00,68.75,68.88,68.71,68.76,45900.0,39.0898,39.1637,39.0671,39.0955,45900.0
2008-01-04 09:55:00,68.77,68.83,68.72,68.81,47500.0,39.1012,39.1353,39.0728,39.1239,47500.0
2008-01-04 10:00:00,68.81,69.0,68.58,68.98,88200.0,39.1239,39.232,38.9932,39.2206,88200.0
2008-01-04 10:05:00,68.96,68.96,68.74,68.82,32800.0,39.2092,39.2092,39.0841,39.1296,32800.0
2008-01-04 10:10:00,68.82,68.95,68.73,68.91,55400.0,39.1296,39.2035,39.0784,39.1808,55400.0
2008-01-04 10:15:00,68.95,68.97,68.81,68.82,34900.0,39.2035,39.2149,39.1239,39.1296,34900.0
2008-01-04 10:20:00,68.82,68.82,68.49,68.54,71500.0,39.1296,39.1296,38.942,38.9704,71500.0
2008-01-04 10:25:00,68.54,68.55,68.49,68.54,30800.0,38.9704,38.9761,38.942,38.9704,30800.0
2008-01-04 10:30:00,68.54,68.78,68.52,68.76,41200.0,38.9704,39.1069,38.959,39.0955,41200.0
2008-01-04 10:35:00,68.78,68.81,68.75,68.76,41100.0,39.1069,39.1239,39.0898,39.0955,41100.0
2008-01-04 10:40:00,68.76,68.83,68.76,68.76,38200.0,39.0955,39.1353,39.0955,39.0955,38200.0
2008-01-04 10:45:00,68.79,68.84,68.65,68.67,65300.0,39.1126,39.141,39.033,39.0443,65300.0
2008-01-04 10:50:00,68.68,68.81,68.63,68.75,116300.0,39.05,39.1239,39.0216,39.0898,116300.0
2008-01-04 10:55:00,68.75,68.77,68.7,68.75,33000.0,39.0898,39.1012,39.0614,39.0898,33000.0
2008-01-04 11:00:00,68.73,68.77,68.7,68.77,33800.0,39.0784,39.1012,39.0614,39.1012,33800.0
2008-01-04 11:05:00,68.76,68.79,68.67,68.75,25300.0,39.0955,39.1126,39.0443,39.0898,25300.0
2008-01-04 11:10:00,68.75,68.98,68.74,68.96,49600.0,39.0898,39.2206,39.0841,39.2092,49600.0
2008-01-04 11:15:00,68.96,68.96,68.72,68.78,73000.0,39.2092,39.2092,39.0728,39.1069,73000.0
2008-01-04 11:20:00,68.78,68.92,68.78,68.89,34000.0,39.1069,39.1865,39.1069,39.1694,34000.0
2008-01-04 11:25:00,68.9,69.0,68.88,68.93,57500.0,39.1751,39.232,39.1637,39.1922,57500.0
2008-01-04 11:30:00,68.92,68.95,68.85,68.91,41100.0,39.1865,39.2035,39.1467,39.1808,41100.0
2008-01-04 11:35:00,68.89,68.92,68.87,68.87,31800.0,39.1694,39.1865,39.158,39.158,31800.0
2008-01-04 11:40:00,68.88,68.91,68.86,68.86,13800.0,39.1637,39.1808,39.1524,39.1524,13800.0
2008-01-04 11:45:00,68.87,68.89,68.85,68.87,30900.0,39.158,39.1694,39.1467,39.158,30900.0
2008-01-04 11:50:00,68.88,68.93,68.85,68.89,47900.0,39.1637,39.1922,39.1467,39.1694,47900.0
2008-01-04 11:55:00,68.89,68.89,68.85,68.86,36500.0,39.1694,39.1694,39.1467,39.1524,36500.0
2008-01-04 12:00:00,68.87,68.91,68.86,68.87,37300.0,39.158,39.1808,39.1524,39.158,37300.0
2008-01-04 12:05:00,68.87,69.0,68.86,68.98,46200.0,39.158,39.232,39.1524,39.2206,46200.0
2008-01-04 12:10:00,68.99,69.09,68.98,69.05,52300.0,39.2263,39.2831,39.2206,39.2604,52300.0
2008-01-04 12:15:00,69.05,69.05,68.92,68.94,26400.0,39.2604,39.2604,39.1865,39.1978,26400.0
2008-01-04 12:20:00,68.94,68.96,68.86,68.88,28100.0,39.1978,39.2092,39.1524,39.1637,28100.0
2008-01-04 12:25:00,68.86,68.88,68.75,68.76,69100.0,39.1524,39.1637,39.0898,39.0955,69100.0
2008-01-04 12:30:00,68.75,68.81,68.75,68.77,37000.0,39.0898,39.1239,39.0898,39.1012,37000.0
2008-01-04 12:35:00,68.77,68.79,68.75,68.75,39800.0,39.1012,39.1126,39.0898,39.0898,39800.0
2008-01-04 12:40:00,68.75,68.86,68.74,68.84,93300.0,39.0898,39.1524,39.0841,39.141,93300.0
2008-01-04 12:45:00,68.85,68.95,68.78,68.89,26300.0,39.1467,39.2035,39.1069,39.1694,26300.0
2008-01-04 12:50:00,68.89,68.91,68.77,68.77,31700.0,39.1694,39.1808,39.1012,39.1012,31700.0
2008-01-04 12:55:00,68.77,68.77,68.72,68.73,16800.0,39.1012,39.1012,39.0728,39.0784,16800.0
2008-01-04 13:00:00,68.73,68.74,68.71,68.73,34500.0,39.0784,39.0841,39.0671,39.0784,34500.0
2008-01-04 13:05:00,68.73,68.76,68.71,68.72,24900.0,39.0784,39.0955,39.0671,39.0728,24900.0
2008-01-04 13:10:00,68.72,68.74,68.7,68.71,55300.0,39.0728,39.0841,39.0614,39.0671,55300.0
2008-01-04 13:15:00,68.71,68.73,68.7,68.7,58600.0,39.0671,39.0784,39.0614,39.0614,58600.0
2008-01-04 13:20:00,68.7,68.72,68.54,68.54,75500.0,39.0614,39.0728,38.9704,38.9704,75500.0
2008-01-04 13:25:00,68.55,68.6,68.52,68.58,29000.0,38.9761,39.0045,38.959,38.9932,29000.0
2008-01-04 13:30:00,68.59,68.59,68.52,68.59,24900.0,38.9988,38.9988,38.959,38.9988,24900.0
2008-01-04 13:35:00,68.58,68.59,68.5,68.52,60900.0,38.9932,38.9988,38.9477,38.959,60900.0
2008-01-04 13:40:00,68.51,68.54,68.5,68.5,57900.0,38.9534,38.9704,38.9477,38.9477,57900.0
2008-01-04 13:45:00,68.5,68.53,68.45,68.51,82500.0,38.9477,38.9647,38.9192,38.9534,82500.0
2008-01-04 13:50:00,68.52,68.69,68.49,68.65,46700.0,38.959,39.0557,38.942,39.033,46700.0
2008-01-04 13:55:00,68.66,68.67,68.56,68.58,27300.0,39.0386,39.0443,38.9818,38.9932,27300.0
2008-01-04 14:00:00,68.58,68.58,68.4,68.46,37700.0,38.9932,38.9932,38.8908,38.9249,37700.0
2008-01-04 14:05:00,68.46,68.51,68.37,68.44,31200.0,38.9249,38.9534,38.8738,38.9136,31200.0
2008-01-04 14:10:00,68.45,68.55,68.43,68.5,60900.0,38.9192,38.9761,38.9079,38.9477,60900.0
2008-01-04 14:15:00,68.5,68.53,68.38,68.46,33600.0,38.9477,38.9647,38.8794,38.9249,33600.0
2008-01-04 14:20:00,68.44,68.44,68.25,68.35,62200.0,38.9136,38.9136,38.8055,38.8624,62200.0
2008-01-04 14:25:00,68.35,68.36,68.28,68.28,26200.0,38.8624,38.8681,38.8226,38.8226,26200.0
2008-01-04 14:30:00,68.29,68.35,68.25,68.33,35500.0,38.8283,38.8624,38.8055,38.851,35500.0
2008-01-04 14:35:00,68.34,68.4,68.25,68.26,34900.0,38.8567,38.8908,38.8055,38.8112,34900.0
2008-01-04 14:40:00,68.27,68.28,68.25,68.25,29200.0,38.8169,38.8226,38.8055,38.8055,29200.0
2008-01-04 14:45:00,68.26,68.33,68.25,68.3,45500.0,38.8112,38.851,38.8055,38.834,45500.0
2008-01-04 14:50:00,68.31,68.32,68.21,68.21,91000.0,38.8396,38.8453,38.7828,38.7828,91000.0
2008-01-04 14:55:00,68.22,68.31,68.15,68.29,135700.0,38.7885,38.8396,38.7487,38.8283,135700.0
2008-01-04 15:00:00,68.28,68.38,68.22,68.33,53300.0,38.8226,38.8794,38.7885,38.851,53300.0
2008-01-04 15:05:00,68.33,68.45,68.31,68.36,80500.0,38.851,38.9192,38.8396,38.8681,80500.0
2008-01-04 15:10:00,68.36,68.38,68.22,68.25,40400.0,38.8681,38.8794,38.7885,38.8055,40400.0
2008-01-04 15:15:00,68.26,68.35,68.17,68.27,48900.0,38.8112,38.8624,38.76,38.8169,48900.0
2008-01-04 15:20:00,68.27,68.28,68.09,68.14,58000.0,38.8169,38.8226,38.7146,38.743,58000.0
2008-01-04 15:25:00,68.16,68.43,68.15,68.37,71500.0,38.7544,38.9079,38.7487,38.8738,71500.0
2008-01-04 15:30:00,68.36,68.51,68.36,68.46,59300.0,38.8681,38.9534,38.8681,38.9249,59300.0
2008-01-04 15:35:00,68.45,68.47,68.35,68.45,98900.0,38.9192,38.9306,38.8624,38.9192,98900.0
2008-01-04 15:40:00,68.45,68.47,68.13,68.19,161200.0,38.9192,38.9306,38.7373,38.7714,161200.0
2008-01-04 15:45:00,68.18,68.19,68.01,68.01,225700.0,38.7657,38.7714,38.6691,38.6691,225700.0
2008-01-04 15:50:00,68.01,68.05,67.8,67.8,396900.0,38.6691,38.6918,38.5497,38.5497,396900.0
2008-01-04 15:55:00,67.81,68.02,67.8,67.93,413200.0,38.5553,38.6748,38.5497,38.6236,413200.0
2008-01-07 09:30:00,68.29,68.5,68.01,68.32,94800.0,38.8283,38.9477,38.6691,38.8453,94800.0
2008-01-07 09:35:00,68.31,68.44,68.29,68.41,124300.0,38.8396,38.9136,38.8283,38.8965,124300.0
2008-01-07 09:40:00,68.41,68.55,68.41,68.5,71000.0,38.8965,38.9761,38.8965,38.9477,71000.0
2008-01-07 09:45:00,68.5,68.56,68.44,68.45,155300.0,38.9477,38.9818,38.9136,38.9192,155300.0
2008-01-07 09:50:00,68.45,68.51,68.45,68.51,68800.0,38.9192,38.9534,38.9192,38.9534,68800.0
2008-01-07 09:55:00,68.51,68.59,68.42,68.44,77500.0,38.9534,38.9988,38.9022,38.9136,77500.0
2008-01-07 10:00:00,68.45,68.49,68.2,68.31,88400.0,38.9192,38.942,38.7771,38.8396,88400.0
2008-01-07 10:05:00,68.32,68.39,68.28,68.32,40300.0,38.8453,38.8851,38.8226,38.8453,40300.0
2008-01-07 10:10:00,68.33,68.38,68.28,68.32,47100.0,38.851,38.8794,38.8226,38.8453,47100.0
2008-01-07 10:15:00,68.3,68.32,67.73,67.73,128300.0,38.834,38.8453,38.5099,38.5099,128300.0
2008-01-07 10:20:00,67.72,67.88,67.67,67.81,148000.0,38.5042,38.5951,38.4757,38.5553,148000.0
2008-01-07 10:25:00,67.83,67.88,67.7,67.72,63000.0,38.5667,38.5951,38.4928,38.5042,63000.0
2008-01-07 10:30:00,67.71,67.85,67.7,67.79,61900.0,38.4985,38.5781,38.4928,38.544,61900.0
2008-01-07 10:35:00,67.79,68.06,67.73,67.98,76300.0,38.544,38.6975,38.5099,38.652,76300.0
2008-01-07 10:40:00,67.99,68.18,67.98,68.01,71000.0,38.6577,38.7657,38.652,38.6691,71000.0
2008-01-07 10:45:00,68.01,68.01,67.84,67.86,33200.0,38.6691,38.6691,38.5724,38.5838,33200.0
2008-01-07 10:50:00,67.86,67.94,67.76,67.79,60000.0,38.5838,38.6293,38.5269,38.544,60000.0
2008-01-07 10:55:00,67.8,67.81,67.71,67.72,24200.0,38.5497,38.5553,38.4985,38.5042,24200.0
2008-01-07 11:00:00,67.73,67.8,67.71,67.72,55300.0,38.5099,38.5497,38.4985,38.5042,55300.0
2008-01-07 11:05:00,67.72,67.85,67.7,67.73,74700.0,38.5042,38.5781,38.4928,38.5099,74700.0
2008-01-07 11:10:00,67.73,67.85,67.72,67.84,81700.0,38.5099,38.5781,38.5042,38.5724,81700.0
2008-01-07 11:15:00,67.86,67.99,67.81,67.94,63700.0,38.5838,38.6577,38.5553,38.6293,63700.0
2008-01-07 11:20:00,67.94,68.07,67.82,68.05,72900.0,38.6293,38.7032,38.561,38.6918,72900.0
2008-01-07 11:25:00,68.05,68.23,68.02,68.18,68500.0,38.6918,38.7942,38.6748,38.7657,68500.0
2008-01-07 11:30:00,68.18,68.39,68.09,68.39,73700.0,38.7657,38.8851,38.7146,38.8851,73700.0
2008-01-07 11:35:00,68.38,68.47,68.34,68.36,90900.0,38.8794,38.9306,38.8567,38.8681,90900.0
2008-01-07 11:40:00,68.38,68.43,68.35,68.42,41100.0,38.8794,38.9079,38.8624,38.9022,41100.0
2008-01-07 11:45:00,68.43,68.49,68.4,68.4,43600.0,38.9079,38.942,38.8908,38.8908,43600.0
2008-01-07 11:50:00,68.4,68.45,68.38,68.4,27900.0,38.8908,38.9192,38.8794,38.8908,27900.0
2008-01-07 11:55:00,68.39,68.43,68.3,68.41,30300.0,38.8851,38.9079,38.834,38.8965,30300.0
2008-01-07 12:00:00,68.41,68.5,68.26,68.46,41700.0,38.8965,38.9477,38.8112,38.9249,41700.0
2008-01-07 12:05:00,68.46,68.49,68.44,68.46,52200.0,38.9249,38.942,38.9136,38.9249,52200.0
2008-01-07 12:10:00,68.48,68.5,68.44,68.49,40300.0,38.9363,38.9477,38.9136,38.942,40300.0
2008-01-07 12:15:00,68.48,68.5,68.43,68.48,53900.0,38.9363,38.9477,38.9079,38.9363,53900.0
2008-01-07 12:20:00,68.47,68.53,68.42,68.49,89800.0,38.9306,38.9647,38.9022,38.942,89800.0
2008-01-07 12:25:00,68.49,68.62,68.47,68.56,57600.0,38.942,39.0159,38.9306,38.9818,57600.0
2008-01-07 12:30:00,68.55,68.66,68.55,68.64,25100.0,38.9761,39.0386,38.9761,39.0273,25100.0
2008-01-07 12:35:00,68.61,68.7,68.53,68.6,65900.0,39.0102,39.0614,38.9647,39.0045,65900.0
2008-01-07 12:40:00,68.61,68.63,68.43,68.52,37100.0,39.0102,39.0216,38.9079,38.959,37100.0
2008-01-07 12:45:00,68.52,68.56,68.4,68.54,124100.0,38.959,38.9818,38.8908,38.9704,124100.0
2008-01-07 12:50:00,68.54,68.67,68.4,68.61,101500.0,38.9704,39.0443,38.8908,39.0102,101500.0
2008-01-07 12:55:00,68.6,68.61,68.4,68.54,77900.0,39.0045,39.0102,38.8908,38.9704,77900.0
2008-01-07 13:00:00,68.53,68.66,68.53,68.63,50800.0,38.9647,39.0386,38.9647,39.0216,50800.0
2008-01-07 13:05:00,68.63,68.71,68.6,68.71,42600.0,39.0216,39.0671,39.0045,39.0671,42600.0
2008-01-07 13:10:00,68.7,68.74,68.62,68.66,86200.0,39.0614,39.0841,39.0159,39.0386,86200.0
2008-01-07 13:15:00,68.65,68.77,68.65,68.74,46200.0,39.033,39.1012,39.033,39.0841,46200.0
2008-01-07 13:20:00,68.74,68.79,68.69,68.7,33400.0,39.0841,39.1126,39.0557,39.0614,33400.0
2008-01-07 13:25:00,68.7,68.74,68.65,68.69,53700.0,39.0614,39.0841,39.033,39.0557,53700.0
2008-01-07 13:30:00,68.68,68.69,68.55,68.57,90200.0,39.05,39.0557,38.9761,38.9875,90200.0
2008-01-07 13:35:00,68.57,68.73,68.57,68.72,51000.0,38.9875,39.0784,38.9875,39.0728,51000.0
2008-01-07 13:40:00,68.72,68.72,68.48,68.48,52000.0,39.0728,39.0728,38.9363,38.9363,52000.0
2008-01-07 13:45:00,68.48,68.56,68.38,68.47,65900.0,38.9363,38.9818,38.8794,38.9306,65900.0
2008-01-07 13:50:00,68.47,68.52,68.32,68.37,68500.0,38.9306,38.959,38.8453,38.8738,68500.0
2008-01-07 13:55:00,68.36,68.4,68.27,68.33,72600.0,38.8681,38.8908,38.8169,38.851,72600.0
2008-01-07 14:00:00,68.33,68.37,68.15,68.15,117200.0,38.851,38.8738,38.7487,38.7487,117200.0
2008-01-07 14:05:00,68.18,68.21,68.15,68.15,64700.0,38.7657,38.7828,38.7487,38.7487,64700.0
2008-01-07 14:10:00,68.15,68.18,68.05,68.05,72200.0,38.7487,38.7657,38.6918,38.6918,72200.0
2008-01-07 14:15:00,68.06,68.1,67.93,68.01,82600.0,38.6975,38.7202,38.6236,38.6691,82600.0
2008-01-07 14:20:00,68.0,68.05,67.97,68.03,55500.0,38.6634,38.6918,38.6463,38.6804,55500.0
2008-01-07 14:25:00,68.04,68.04,67.82,67.88,72100.0,38.6861,38.6861,38.561,38.5951,72100.0
2008-01-07 14:30:00,67.86,67.93,67.84,67.93,41700.0,38.5838,38.6236,38.5724,38.6236,41700.0
2008-01-07 14:35:00,67.93,68.08,67.9,68.03,56300.0,38.6236,38.7089,38.6065,38.6804,56300.0
2008-01-07 14:40:00,68.03,68.18,67.94,67.99,49300.0,38.6804,38.7657,38.6293,38.6577,49300.0
2008-01-07 14:45:00,67.99,67.99,67.73,67.74,51300.0,38.6577,38.6577,38.5099,38.5155,51300.0
2008-01-07 14:50:00,67.75,67.8,67.62,67.63,89600.0,38.5212,38.5497,38.4473,38.453,89600.0
2008-01-07 14:55:00,67.63,67.75,67.54,67.75,81100.0,38.453,38.5212,38.4018,38.5212,81100.0
2008-01-07 15:00:00,67.74,67.87,67.68,67.8,81400.0,38.5155,38.5895,38.4814,38.5497,81400.0
2008-01-07 15:05:00,67.79,67.84,67.64,67.68,95300.0,38.544,38.5724,38.4587,38.4814,95300.0
2008-01-07 15:10:00,67.72,67.74,67.53,67.54,76500.0,38.5042,38.5155,38.3961,38.4018,76500.0
2008-01-07 15:15:00,67.54,67.54,67.41,67.41,104100.0,38.4018,38.4018,38.3279,38.3279,104100.0
2008-01-07 15:20:00,67.43,67.53,67.43,67.5,79200.0,38.3393,38.3961,38.3393,38.3791,79200.0
2008-01-07 15:25:00,67.51,67.55,67.44,67.51,70700.0,38.3848,38.4075,38.345,38.3848,70700.0
2008-01-07 15:30:00,67.52,67.54,67.39,67.4,172200.0,38.3905,38.4018,38.3165,38.3222,172200.0
2008-01-07 15:35:00,67.4,67.5,67.32,67.32,166500.0,38.3222,38.3791,38.2767,38.2767,166500.0
2008-01-07 15:40:00,67.32,67.48,67.32,67.46,181900.0,38.2767,38.3677,38.2767,38.3563,181900.0
2008-01-07 15:45:00,67.45,67.75,67.42,67.73,236800.0,38.3507,38.5212,38.3336,38.5099,236800.0
2008-01-07 15:50:00,67.74,68.0,67.7,67.98,212100.0,38.5155,38.6634,38.4928,38.652,212100.0
2008-01-07 15:55:00,67.98,67.98,67.84,67.95,287400.0,38.652,38.652,38.5724,38.6349,287400.0
2008-01-08 09:30:00,67.66,68.09,67.66,67.86,88800.0,38.4701,38.7146,38.4701,38.5838,88800.0
2008-01-08 09:35:00,67.84,67.99,67.8,67.86,50900.0,38.5724,38.6577,38.5497,38.5838,50900.0
2008-01-08 09:40:00,67.87,67.92,67.6,67.69,84200.0,38.5895,38.6179,38.4359,38.4871,84200.0
2008-01-08 09:45:00,67.69,67.86,67.67,67.77,56000.0,38.4871,38.5838,38.4757,38.5326,56000.0
2008-01-08 09:50:00,67.78,67.91,67.72,67.9,39700.0,38.5383,38.6122,38.5042,38.6065,39700.0
2008-01-08 09:55:00,67.9,67.96,67.74,67.93,82900.0,38.6065,38.6406,38.5155,38.6236,82900.0
2008-01-08 10:00:00,67.9,67.91,67.64,67.73,43100.0,38.6065,38.6122,38.4587,38.5099,43100.0
2008-01-08 10:05:00,67.72,67.99,67.66,67.97,65900.0,38.5042,38.6577,38.4701,38.6463,65900.0
2008-01-08 10:10:00,67.97,68.04,67.95,68.03,49500.0,38.6463,38.6861,38.6349,38.6804,49500.0
2008-01-08 10:15:00,68.03,68.1,68.02,68.05,44200.0,38.6804,38.7202,38.6748,38.6918,44200.0
2008-01-08 10:20:00,68.06,68.15,68.05,68.15,37700.0,38.6975,38.7487,38.6918,38.7487,37700.0
2008-01-08 10:25:00,68.16,68.18,67.85,67.86,69800.0,38.7544,38.7657,38.5781,38.5838,69800.0
2008-01-08 10:30:00,67.87,67.89,67.78,67.84,115300.0,38.5895,38.6008,38.5383,38.5724,115300.0
2008-01-08 10:35:00,67.84,67.9,67.8,67.82,54900.0,38.5724,38.6065,38.5497,38.561,54900.0
2008-01-08 10:40:00,67.82,67.91,67.8,67.84,66100.0,38.561,38.6122,38.5497,38.5724,66100.0
2008-01-08 10:45:00,67.85,67.86,67.8,67.83,35900.0,38.5781,38.5838,38.5497,38.5667,35900.0
2008-01-08 10:50:00,67.83,67.9,67.82,67.88,33500.0,38.5667,38.6065,38.561,38.5951,33500.0
2008-01-08 10:55:00,67.88,67.91,67.83,67.88,25500.0,38.5951,38.6122,38.5667,38.5951,25500.0
2008-01-08 11:00:00,67.9,68.02,67.85,67.86,80000.0,38.6065,38.6748,38.5781,38.5838,80000.0
2008-01-08 11:05:00,67.87,67.93,67.79,67.83,80100.0,38.5895,38.6236,38.544,38.5667,80100.0
2008-01-08 11:10:00,67.83,67.83,67.52,67.54,42000.0,38.5667,38.5667,38.3905,38.4018,42000.0
2008-01-08 11:15:00,67.54,67.61,67.44,67.59,32400.0,38.4018,38.4416,38.345,38.4303,32400.0
2008-01-08 11:20:00,67.59,67.6,67.44,67.49,30200.0,38.4303,38.4359,38.345,38.3734,30200.0
2008-01-08 11:25:00,67.49,67.53,67.4,67.41,35000.0,38.3734,38.3961,38.3222,38.3279,35000.0
2008-01-08 11:30:00,67.41,67.44,67.38,67.39,80300.0,38.3279,38.345,38.3109,38.3165,80300.0
2008-01-08 11:35:00,67.41,67.43,67.32,67.33,40500.0,38.3279,38.3393,38.2767,38.2824,40500.0
2008-01-08 11:40:00,67.35,67.35,67.27,67.28,31900.0,38.2938,38.2938,38.2483,38.254,31900.0
2008-01-08 11:45:00,67.3,67.3,67.1,67.12,45300.0,38.2654,38.2654,38.1517,38.163,45300.0
2008-01-08 11:50:00,67.09,67.15,67.05,67.12,29400.0,38.146,38.1801,38.1232,38.163,29400.0
2008-01-08 11:55:00,67.13,67.13,67.04,67.08,34400.0,38.1687,38.1687,38.1175,38.1403,34400.0
2008-01-08 12:00:00,67.07,67.17,67.05,67.12,48800.0,38.1346,38.1915,38.1232,38.163,48800.0
2008-01-08 12:05:00,67.12,67.21,67.09,67.21,29800.0,38.163,38.2142,38.146,38.2142,29800.0
2008-01-08 12:10:00,67.21,67.39,67.15,67.39,35600.0,38.2142,38.3165,38.1801,38.3165,35600.0
2008-01-08 12:15:00,67.39,67.44,67.33,67.39,18100.0,38.3165,38.345,38.2824,38.3165,18100.0
2008-01-08 12:20:00,67.41,67.45,67.35,67.42,15800.0,38.3279,38.3507,38.2938,38.3336,15800.0
2008-01-08 12:25:00,67.44,67.53,67.43,67.47,24600.0,38.345,38.3961,38.3393,38.362,24600.0
2008-01-08 12:30:00,67.48,67.5,67.37,67.4,36400.0,38.3677,38.3791,38.3052,38.3222,36400.0
2008-01-08 12:35:00,67.41,67.5,67.4,67.43,23400.0,38.3279,38.3791,38.3222,38.3393,23400.0
2008-01-08 12:40:00,67.41,67.44,67.31,67.31,32100.0,38.3279,38.345,38.2711,38.2711,32100.0
2008-01-08 12:45:00,67.31,67.45,67.28,67.38,21500.0,38.2711,38.3507,38.254,38.3109,21500.0
2008-01-08 12:50:00,67.38,67.49,67.38,67.4,17200.0,38.3109,38.3734,38.3109,38.3222,17200.0
2008-01-08 12:55:00,67.4,67.4,67.25,67.29,44900.0,38.3222,38.3222,38.2369,38.2597,44900.0
2008-01-08 13:00:00,67.31,67.31,67.11,67.11,36700.0,38.2711,38.2711,38.1573,38.1573,36700.0
2008-01-08 13:05:00,67.1,67.56,67.07,67.55,86600.0,38.1517,38.4132,38.1346,38.4075,86600.0
2008-01-08 13:10:00,67.54,67.63,67.51,67.6,75800.0,38.4018,38.453,38.3848,38.4359,75800.0
2008-01-08 13:15:00,67.59,67.6,67.37,67.44,32800.0,38.4303,38.4359,38.3052,38.345,32800.0
2008-01-08 13:20:00,67.4,67.5,67.4,67.5,26400.0,38.3222,38.3791,38.3222,38.3791,26400.0
2008-01-08 13:25:00,67.49,67.59,67.46,67.55,24100.0,38.3734,38.4303,38.3563,38.4075,24100.0
2008-01-08 13:30:00,67.58,67.6,67.42,67.42,38500.0,38.4246,38.4359,38.3336,38.3336,38500.0
2008-01-08 13:35:00,67.4,67.42,67.22,67.31,25900.0,38.3222,38.3336,38.2199,38.2711,25900.0
2008-01-08 13:40:00,67.31,67.45,67.29,67.43,26300.0,38.2711,38.3507,38.2597,38.3393,26300.0
2008-01-08 13:45:00,67.44,67.5,67.37,67.48,17000.0,38.345,38.3791,38.3052,38.3677,17000.0
2008-01-08 13:50:00,67.45,67.6,67.41,67.54,22100.0,38.3507,38.4359,38.3279,38.4018,22100.0
2008-01-08 13:55:00,67.53,67.69,67.5,67.63,51300.0,38.3961,38.4871,38.3791,38.453,51300.0
2008-01-08 14:00:00,67.63,67.68,67.53,67.53,33700.0,38.453,38.4814,38.3961,38.3961,33700.0
2008-01-08 14:05:00,67.54,67.55,67.46,67.53,19900.0,38.4018,38.4075,38.3563,38.3961,19900.0
2008-01-08 14:10:00,67.54,67.58,67.45,67.48,38200.0,38.4018,38.4246,38.3507,38.3677,38200.0
2008-01-08 14:15:00,67.46,67.49,67.38,67.4,15500.0,38.3563,38.3734,38.3109,38.3222,15500.0
2008-01-08 14:20:00,67.4,67.53,67.39,67.42,36100.0,38.3222,38.3961,38.3165,38.3336,36100.0
2008-01-08 14:25:00,67.41,67.45,67.35,67.38,33200.0,38.3279,38.3507,38.2938,38.3109,33200.0
2008-01-08 14:30:00,67.39,67.49,67.37,67.43,24300.0,38.3165,38.3734,38.3052,38.3393,24300.0
2008-01-08 14:35:00,67.44,67.49,67.36,67.39,61100.0,38.345,38.3734,38.2995,38.3165,61100.0
2008-01-08 14:40:00,67.38,67.44,67.3,67.3,35600.0,38.3109,38.345,38.2654,38.2654,35600.0
2008-01-08 14:45:00,67.29,67.31,67.1,67.21,112100.0,38.2597,38.2711,38.1517,38.2142,112100.0
2008-01-08 14:50:00,67.21,67.21,67.02,67.04,126500.0,38.2142,38.2142,38.1062,38.1175,126500.0
2008-01-08 14:55:00,67.02,67.1,66.95,67.0,253600.0,38.1062,38.1517,38.0664,38.0948,253600.0
2008-01-08 15:00:00,67.01,67.1,66.99,67.02,98500.0,38.1005,38.1517,38.0891,38.1062,98500.0
2008-01-08 15:05:00,67.03,67.1,66.94,66.97,92900.0,38.1119,38.1517,38.0607,38.0777,92900.0
2008-01-08 15:10:00,66.97,66.99,66.85,66.94,102700.0,38.0777,38.0891,38.0095,38.0607,102700.0
2008-01-08 15:15:00,66.92,67.01,66.88,66.92,135600.0,38.0493,38.1005,38.0266,38.0493,135600.0
2008-01-08 15:20:00,66.92,67.0,66.85,66.85,158900.0,38.0493,38.0948,38.0095,38.0095,158900.0
2008-01-08 15:25:00,66.85,67.0,66.81,66.97,120800.0,38.0095,38.0948,37.9868,38.0777,120800.0
2008-01-08 15:30:00,66.96,67.22,66.86,67.21,107000.0,38.0721,38.2199,38.0152,38.2142,107000.0
2008-01-08 15:35:00,67.21,67.24,67.05,67.09,90200.0,38.2142,38.2313,38.1232,38.146,90200.0
2008-01-08 15:40:00,67.08,67.1,66.95,66.97,145800.0,38.1403,38.1517,38.0664,38.0777,145800.0
2008-01-08 15:45:00,66.96,66.96,66.74,66.77,188300.0,38.0721,38.0721,37.947,37.964,188300.0
2008-01-08 15:50:00,66.77,66.9,66.7,66.86,276100.0,37.964,38.0379,37.9242,38.0152,276100.0
2008-01-08 15:55:00,66.86,66.91,66.46,66.58,380600.0,38.0152,38.0436,37.7878,37.856,380600.0
2008-01-09 09:30:00,66.59,67.16,66.5,66.54,48700.0,37.8617,38.1858,37.8105,37.8333,48700.0
2008-01-09 09:35:00,66.59,66.8,66.51,66.75,39300.0,37.8617,37.9811,37.8162,37.9527,39300.0
2008-01-09 09:40:00,66.74,66.94,66.56,66.69,119400.0,37.947,38.0607,37.8446,37.9185,119400.0
2008-01-09 09:45:00,66.68,66.75,66.48,66.73,51900.0,37.9129,37.9527,37.7991,37.9413,51900.0
2008-01-09 09:50:00,66.74,66.8,66.64,66.79,55300.0,37.947,37.9811,37.8901,37.9754,55300.0
2008-01-09 09:55:00,66.79,66.92,66.7,66.76,40800.0,37.9754,38.0493,37.9242,37.9583,40800.0
2008-01-09 10:00:00,66.74,67.14,66.73,67.1,87600.0,37.947,38.1744,37.9413,38.1517,87600.0
2008-01-09 10:05:00,67.12,67.15,66.89,66.93,69700.0,38.163,38.1801,38.0323,38.055,69700.0
2008-01-09 10:10:00,66.91,67.03,66.88,66.96,25400.0,38.0436,38.1119,38.0266,38.0721,25400.0
2008-01-09 10:15:00,66.96,67.01,66.86,66.99,26200.0,38.0721,38.1005,38.0152,38.0891,26200.0
2008-01-09 10:20:00,66.97,66.98,66.67,66.7,29100.0,38.0777,38.0834,37.9072,37.9242,29100.0
2008-01-09 10:25:00,66.69,66.8,66.6,66.67,31000.0,37.9185,37.9811,37.8674,37.9072,31000.0
2008-01-09 10:30:00,66.66,66.71,66.55,66.6,37100.0,37.9015,37.9299,37.8389,37.8674,37100.0
2008-01-09 10:35:00,66.62,66.62,66.46,66.56,32900.0,37.8787,37.8787,37.7878,37.8446,32900.0
2008-01-09 10:40:00,66.58,66.64,66.47,66.51,29800.0,37.856,37.8901,37.7935,37.8162,29800.0
2008-01-09 10:45:00,66.53,66.61,66.45,66.57,34400.0,37.8276,37.8731,37.7821,37.8503,34400.0
2008-01-09 10:50:00,66.56,66.74,66.45,66.74,37200.0,37.8446,37.947,37.7821,37.947,37200.0
2008-01-09 10:55:00,66.76,66.77,66.53,66.53,24600.0,37.9583,37.964,37.8276,37.8276,24600.0
2008-01-09 11:00:00,66.5,66.53,66.45,66.45,44100.0,37.8105,37.8276,37.7821,37.7821,44100.0
2008-01-09 11:05:00,66.45,66.52,66.44,66.45,66900.0,37.7821,37.8219,37.7764,37.7821,66900.0
2008-01-09 11:10:00,66.45,66.53,66.44,66.53,64800.0,37.7821,37.8276,37.7764,37.8276,64800.0
2008-01-09 11:15:00,66.52,66.56,66.44,66.51,37300.0,37.8219,37.8446,37.7764,37.8162,37300.0
2008-01-09 11:20:00,66.5,66.56,66.25,66.33,105600.0,37.8105,37.8446,37.6684,37.7139,105600.0
2008-01-09 11:25:00,66.33,66.41,66.25,66.27,26600.0,37.7139,37.7593,37.6684,37.6797,26600.0
2008-01-09 11:30:00,66.29,66.29,66.13,66.14,26900.0,37.6911,37.6911,37.6001,37.6058,26900.0
2008-01-09 11:35:00,66.15,66.16,66.02,66.1,33500.0,37.6115,37.6172,37.5376,37.5831,33500.0
2008-01-09 11:40:00,66.09,66.18,66.06,66.11,39600.0,37.5774,37.6286,37.5603,37.5888,39600.0
2008-01-09 11:45:00,66.12,66.22,66.09,66.19,65100.0,37.5944,37.6513,37.5774,37.6343,65100.0
2008-01-09 11:50:00,66.16,66.2,66.1,66.17,65700.0,37.6172,37.6399,37.5831,37.6229,65700.0
2008-01-09 11:55:00,66.17,66.22,66.1,66.16,50600.0,37.6229,37.6513,37.5831,37.6172,50600.0
2008-01-09 12:00:00,66.16,66.31,66.11,66.31,59100.0,37.6172,37.7025,37.5888,37.7025,59100.0
2008-01-09 12:05:00,66.31,66.47,66.31,66.44,45100.0,37.7025,37.7935,37.7025,37.7764,45100.0
2008-01-09 12:10:00,66.42,66.43,66.35,66.37,15800.0,37.765,37.7707,37.7252,37.7366,15800.0
2008-01-09 12:15:00,66.38,66.47,66.26,66.45,24700.0,37.7423,37.7935,37.6741,37.7821,24700.0
2008-01-09 12:20:00,66.45,66.46,66.32,66.38,27100.0,37.7821,37.7878,37.7082,37.7423,27100.0
2008-01-09 12:25:00,66.38,66.49,66.38,66.46,41700.0,37.7423,37.8048,37.7423,37.7878,41700.0
2008-01-09 12:30:00,66.47,66.5,66.42,66.42,34500.0,37.7935,37.8105,37.765,37.765,34500.0
2008-01-09 12:35:00,66.42,66.45,66.25,66.29,45600.0,37.765,37.7821,37.6684,37.6911,45600.0
2008-01-09 12:40:00,66.31,66.38,66.3,66.32,33600.0,37.7025,37.7423,37.6968,37.7082,33600.0
2008-01-09 12:45:00,66.29,66.35,66.25,66.32,20400.0,37.6911,37.7252,37.6684,37.7082,20400.0
2008-01-09 12:50:00,66.32,66.32,66.12,66.18,52200.0,37.7082,37.7082,37.5944,37.6286,52200.0
2008-01-09 12:55:00,66.21,66.21,66.1,66.2,35100.0,37.6456,37.6456,37.5831,37.6399,35100.0
2008-01-09 13:00:00,66.21,66.36,66.14,66.31,33500.0,37.6456,37.7309,37.6058,37.7025,33500.0
2008-01-09 13:05:00,66.33,66.37,66.25,66.27,24100.0,37.7139,37.7366,37.6684,37.6797,24100.0
2008-01-09 13:10:00,66.25,66.35,66.16,66.24,48400.0,37.6684,37.7252,37.6172,37.6627,48400.0
2008-01-09 13:15:00,66.19,66.32,66.19,66.25,46700.0,37.6343,37.7082,37.6343,37.6684,46700.0
2008-01-09 13:20:00,66.28,66.4,66.28,66.34,19000.0,37.6854,37.7537,37.6854,37.7195,19000.0
2008-01-09 13:25:00,66.35,66.35,66.21,66.27,21900.0,37.7252,37.7252,37.6456,37.6797,21900.0
2008-01-09 13:30:00,66.27,66.3,66.1,66.19,24800.0,37.6797,37.6968,37.5831,37.6343,24800.0
2008-01-09 13:35:00,66.18,66.26,66.1,66.25,23300.0,37.6286,37.6741,37.5831,37.6684,23300.0
2008-01-09 13:40:00,66.25,66.25,66.06,66.19,31900.0,37.6684,37.6684,37.5603,37.6343,31900.0
2008-01-09 13:45:00,66.17,66.2,66.09,66.18,14800.0,37.6229,37.6399,37.5774,37.6286,14800.0
2008-01-09 13:50:00,66.14,66.15,66.04,66.05,40700.0,37.6058,37.6115,37.549,37.5546,40700.0
2008-01-09 13:55:00,66.07,66.07,66.0,66.02,56600.0,37.566,37.566,37.5262,37.5376,56600.0
2008-01-09 14:00:00,66.02,66.04,65.93,66.04,56700.0,37.5376,37.549,37.4864,37.549,56700.0
2008-01-09 14:05:00,66.06,66.06,65.78,65.84,113200.0,37.5603,37.5603,37.4011,37.4352,113200.0
2008-01-09 14:10:00,65.83,66.0,65.74,65.78,71300.0,37.4296,37.5262,37.3784,37.4011,71300.0
2008-01-09 14:15:00,65.77,66.12,65.74,65.88,94800.0,37.3954,37.5944,37.3784,37.458,94800.0
2008-01-09 14:20:00,65.86,65.95,65.83,65.9,31000.0,37.4466,37.4978,37.4296,37.4694,31000.0
2008-01-09 14:25:00,65.91,66.01,65.83,66.01,60000.0,37.475,37.5319,37.4296,37.5319,60000.0
2008-01-09 14:30:00,65.99,66.03,65.87,65.97,85800.0,37.5205,37.5433,37.4523,37.5092,85800.0
2008-01-09 14:35:00,65.99,66.07,65.9,65.98,120400.0,37.5205,37.566,37.4694,37.5148,120400.0
2008-01-09 14:40:00,65.96,66.12,65.79,65.82,67700.0,37.5035,37.5944,37.4068,37.4239,67700.0
2008-01-09 14:45:00,65.82,66.25,65.8,66.23,105300.0,37.4239,37.6684,37.4125,37.657,105300.0
2008-01-09 14:50:00,66.22,66.41,66.08,66.12,189000.0,37.6513,37.7593,37.5717,37.5944,189000.0
2008-01-09 14:55:00,66.12,66.2,66.06,66.1,67800.0,37.5944,37.6399,37.5603,37.5831,67800.0
2008-01-09 15:00:00,66.12,66.29,66.1,66.28,54900.0,37.5944,37.6911,37.5831,37.6854,54900.0
2008-01-09 15:05:00,66.28,66.49,66.26,66.45,74300.0,37.6854,37.8048,37.6741,37.7821,74300.0
2008-01-09 15:10:00,66.45,66.48,66.22,66.29,103100.0,37.7821,37.7991,37.6513,37.6911,103100.0
2008-01-09 15:15:00,66.29,66.6,66.25,66.58,110400.0,37.6911,37.8674,37.6684,37.856,110400.0
2008-01-09 15:20:00,66.58,66.6,66.51,66.52,85700.0,37.856,37.8674,37.8162,37.8219,85700.0
2008-01-09 15:25:00,66.49,66.54,66.18,66.18,77900.0,37.8048,37.8333,37.6286,37.6286,77900.0
2008-01-09 15:30:00,66.19,66.2,66.03,66.11,93500.0,37.6343,37.6399,37.5433,37.5888,93500.0
2008-01-09 15:35:00,66.11,66.44,66.01,66.4,136400.0,37.5888,37.7764,37.5319,37.7537,136400.0
2008-01-09 15:40:00,66.4,66.67,66.4,66.53,178800.0,37.7537,37.9072,37.7537,37.8276,178800.0
2008-01-09 15:45:00,66.53,66.57,66.33,66.38,154300.0,37.8276,37.8503,37.7139,37.7423,154300.0
2008-01-09 15:50:00,66.36,66.67,66.34,66.63,158600.0,37.7309,37.9072,37.7195,37.8844,158600.0
2008-01-09 15:55:00,66.63,66.82,66.62,66.76,150700.0,37.8844,37.9925,37.8787,37.9583,150700.0
2008-01-10 09:30:00,68.78,69.14,68.61,69.0,299300.0,39.1069,39.3116,39.0102,39.232,299300.0
2008-01-10 09:35:00,68.99,69.03,68.61,68.9,404300.0,39.2263,39.249,39.0102,39.1751,404300.0
2008-01-10 09:40:00,68.88,68.89,68.55,68.77,358400.0,39.1637,39.1694,38.9761,39.1012,358400.0
2008-01-10 09:45:00,68.78,68.84,68.6,68.66,158600.0,39.1069,39.141,39.0045,39.0386,158600.0
2008-01-10 09:50:00,68.65,68.74,68.31,68.34,189600.0,39.033,39.0841,38.8396,38.8567,189600.0
2008-01-10 09:55:00,68.33,68.69,68.33,68.66,265000.0,38.851,39.0557,38.851,39.0386,265000.0
2008-01-10 10:00:00,68.68,68.7,68.5,68.58,239500.0,39.05,39.0614,38.9477,38.9932,239500.0
2008-01-10 10:05:00,68.59,69.02,68.58,68.96,158000.0,38.9988,39.2433,38.9932,39.2092,158000.0
2008-01-10 10:10:00,68.96,69.21,68.96,69.07,127400.0,39.2092,39.3514,39.2092,39.2718,127400.0
2008-01-10 10:15:00,69.08,69.4,69.08,69.38,94600.0,39.2774,39.4594,39.2774,39.448,94600.0
2008-01-10 10:20:00,69.38,69.48,69.32,69.45,132900.0,39.448,39.5049,39.4139,39.4878,132900.0
2008-01-10 10:25:00,69.42,69.5,69.3,69.47,130800.0,39.4708,39.5162,39.4025,39.4992,130800.0
2008-01-10 10:30:00,69.44,69.6,69.25,69.6,160800.0,39.4821,39.5731,39.3741,39.5731,160800.0
2008-01-10 10:35:00,69.6,69.81,69.53,69.76,181900.0,39.5731,39.6925,39.5333,39.6641,181900.0
2008-01-10 10:40:00,69.74,69.78,69.29,69.44,216800.0,39.6527,39.6754,39.3968,39.4821,216800.0
2008-01-10 10:45:00,69.44,69.65,69.42,69.63,194900.0,39.4821,39.6015,39.4708,39.5902,194900.0
2008-01-10 10:50:00,69.63,69.7,69.39,69.4,204200.0,39.5902,39.63,39.4537,39.4594,204200.0
2008-01-10 10:55:00,69.39,69.4,69.05,69.38,154500.0,39.4537,39.4594,39.2604,39.448,154500.0
2008-01-10 11:00:00,69.38,69.53,69.27,69.45,200900.0,39.448,39.5333,39.3855,39.4878,200900.0
2008-01-10 11:05:00,69.45,69.45,69.26,69.42,102600.0,39.4878,39.4878,39.3798,39.4708,102600.0
2008-01-10 11:10:00,69.4,69.49,69.34,69.37,109400.0,39.4594,39.5106,39.4253,39.4423,109400.0
2008-01-10 11:15:00,69.38,69.38,69.19,69.28,82200.0,39.448,39.448,39.34,39.3912,82200.0
2008-01-10 11:20:00,69.28,69.31,69.1,69.21,154100.0,39.3912,39.4082,39.2888,39.3514,154100.0
2008-01-10 11:25:00,69.2,69.22,69.0,69.02,245300.0,39.3457,39.357,39.232,39.2433,245300.0
2008-01-10 11:30:00,69.02,69.06,68.91,69.01,149700.0,39.2433,39.2661,39.1808,39.2376,149700.0
2008-01-10 11:35:00,69.01,69.2,68.91,68.94,160500.0,39.2376,39.3457,39.1808,39.1978,160500.0
2008-01-10 11:40:00,68.93,69.06,68.9,69.01,116600.0,39.1922,39.2661,39.1751,39.2376,116600.0
2008-01-10 11:45:00,69.0,69.28,69.0,69.23,110400.0,39.232,39.3912,39.232,39.3627,110400.0
2008-01-10 11:50:00,69.23,69.47,69.18,69.39,124000.0,39.3627,39.4992,39.3343,39.4537,124000.0
2008-01-10 11:55:00,69.38,69.4,69.32,69.36,66500.0,39.448,39.4594,39.4139,39.4366,66500.0
2008-01-10 12:00:00,69.35,69.35,69.25,69.29,46800.0,39.431,39.431,39.3741,39.3968,46800.0
2008-01-10 12:05:00,69.29,69.42,69.23,69.4,73900.0,39.3968,39.4708,39.3627,39.4594,73900.0
2008-01-10 12:10:00,69.39,69.5,69.24,69.44,145700.0,39.4537,39.5162,39.3684,39.4821,145700.0
2008-01-10 12:15:00,69.43,69.89,69.42,69.82,217600.0,39.4764,39.738,39.4708,39.6982,217600.0
2008-01-10 12:20:00,69.82,69.96,69.74,69.91,304200.0,39.6982,39.7778,39.6527,39.7494,304200.0
2008-01-10 12:25:00,69.9,69.9,69.44,69.45,204300.0,39.7437,39.7437,39.4821,39.4878,204300.0
2008-01-10 12:30:00,69.47,69.5,69.28,69.29,147900.0,39.4992,39.5162,39.3912,39.3968,147900.0
2008-01-10 12:35:00,69.3,69.47,69.2,69.37,122700.0,39.4025,39.4992,39.3457,39.4423,122700.0
2008-01-10 12:40:00,69.36,69.41,69.22,69.32,160300.0,39.4366,39.4651,39.357,39.4139,160300.0
2008-01-10 12:45:00,69.33,69.33,69.0,69.05,104600.0,39.4196,39.4196,39.232,39.2604,104600.0
2008-01-10 12:50:00,69.07,69.35,69.04,69.35,82100.0,39.2718,39.431,39.2547,39.431,82100.0
2008-01-10 12:55:00,69.36,69.68,69.33,69.59,105300.0,39.4366,39.6186,39.4196,39.5674,105300.0
2008-01-10 13:00:00,69.57,69.61,69.45,69.49,51500.0,39.556,39.5788,39.4878,39.5106,51500.0
2008-01-10 13:05:00,69.45,69.58,69.31,69.45,75200.0,39.4878,39.5617,39.4082,39.4878,75200.0
2008-01-10 13:10:00,69.43,69.44,69.23,69.4,54700.0,39.4764,39.4821,39.3627,39.4594,54700.0
2008-01-10 13:15:00,69.4,69.53,69.34,69.49,54700.0,39.4594,39.5333,39.4253,39.5106,54700.0
2008-01-10 13:20:00,69.54,69.68,69.52,69.55,78400.0,39.539,39.6186,39.5276,39.5447,78400.0
2008-01-10 13:25:00,69.55,69.71,69.52,69.56,71200.0,39.5447,39.6356,39.5276,39.5504,71200.0
2008-01-10 13:30:00,69.56,69.63,69.4,69.41,99800.0,39.5504,39.5902,39.4594,39.4651,99800.0
2008-01-10 13:35:00,69.42,69.44,69.1,69.43,115600.0,39.4708,39.4821,39.2888,39.4764,115600.0
2008-01-10 13:40:00,69.4,69.47,69.27,69.45,59300.0,39.4594,39.4992,39.3855,39.4878,59300.0
2008-01-10 13:45:00,69.43,69.53,69.3,69.48,62600.0,39.4764,39.5333,39.4025,39.5049,62600.0
2008-01-10 13:50:00,69.49,69.51,69.27,69.36,60800.0,39.5106,39.5219,39.3855,39.4366,60800.0
2008-01-10 13:55:00,69.37,69.62,69.27,69.62,58100.0,39.4423,39.5845,39.3855,39.5845,58100.0
2008-01-10 14:00:00,69.62,69.67,69.49,69.56,92900.0,39.5845,39.6129,39.5106,39.5504,92900.0
2008-01-10 14:05:00,69.57,69.65,69.42,69.52,47400.0,39.556,39.6015,39.4708,39.5276,47400.0
2008-01-10 14:10:00,69.53,69.63,69.5,69.56,51700.0,39.5333,39.5902,39.5162,39.5504,51700.0
2008-01-10 14:15:00,69.54,70.0,69.43,70.0,175800.0,39.539,39.8005,39.4764,39.8005,175800.0
2008-01-10 14:20:00,70.0,70.0,69.84,69.93,122900.0,39.8005,39.8005,39.7096,39.7607,122900.0
2008-01-10 14:25:00,69.95,69.96,69.78,69.84,93400.0,39.7721,39.7778,39.6754,39.7096,93400.0
2008-01-10 14:30:00,69.84,69.93,69.76,69.76,79700.0,39.7096,39.7607,39.6641,39.6641,79700.0
2008-01-10 14:35:00,69.76,69.99,69.28,69.98,213900.0,39.6641,39.7949,39.3912,39.7892,213900.0
2008-01-10 14:40:00,69.98,70.0,69.87,69.95,89700.0,39.7892,39.8005,39.7266,39.7721,89700.0
2008-01-10 14:45:00,69.95,70.2,69.93,70.13,173800.0,39.7721,39.9143,39.7607,39.8745,173800.0
2008-01-10 14:50:00,70.13,70.29,70.09,70.29,98300.0,39.8745,39.9654,39.8517,39.9654,98300.0
2008-01-10 14:55:00,70.29,70.49,70.28,70.41,112200.0,39.9654,40.0791,39.9597,40.0337,112200.0
2008-01-10 15:00:00,70.41,70.44,70.27,70.3,139900.0,40.0337,40.0507,39.9541,39.9711,139900.0
2008-01-10 15:05:00,70.3,70.39,70.3,70.36,200300.0,39.9711,40.0223,39.9711,40.0052,200300.0
2008-01-10 15:10:00,70.35,70.37,70.21,70.23,199300.0,39.9995,40.0109,39.9199,39.9313,199300.0
2008-01-10 15:15:00,70.24,70.26,69.86,69.86,200700.0,39.937,39.9484,39.7209,39.7209,200700.0
2008-01-10 15:20:00,69.87,70.0,69.86,69.98,133000.0,39.7266,39.8005,39.7209,39.7892,133000.0
2008-01-10 15:25:00,69.97,70.04,69.91,70.01,145800.0,39.7835,39.8233,39.7494,39.8062,145800.0
2008-01-10 15:30:00,70.01,70.18,70.01,70.14,182100.0,39.8062,39.9029,39.8062,39.8801,182100.0
2008-01-10 15:35:00,70.14,70.14,69.93,69.96,196000.0,39.8801,39.8801,39.7607,39.7778,196000.0
2008-01-10 15:40:00,69.95,69.99,69.77,69.77,288200.0,39.7721,39.7949,39.6698,39.6698,288200.0
2008-01-10 15:45:00,69.76,69.81,69.7,69.74,288000.0,39.6641,39.6925,39.63,39.6527,288000.0
2008-01-10 15:50:00,69.74,69.78,69.6,69.65,344400.0,39.6527,39.6754,39.5731,39.6015,344400.0
2008-01-10 15:55:00,69.65,69.78,69.64,69.69,356200.0,39.6015,39.6754,39.5958,39.6243,356200.0
2008-01-11 09:30:00,69.55,69.67,69.25,69.58,85800.0,39.5447,39.6129,39.3741,39.5617,85800.0
2008-01-11 09:35:00,69.62,69.82,69.53,69.65,62800.0,39.5845,39.6982,39.5333,39.6015,62800.0
2008-01-11 09:40:00,69.64,69.91,69.59,69.91,65300.0,39.5958,39.7494,39.5674,39.7494,65300.0
2008-01-11 09:45:00,69.95,70.3,69.9,70.26,221300.0,39.7721,39.9711,39.7437,39.9484,221300.0
2008-01-11 09:50:00,70.26,70.55,70.23,70.47,230100.0,39.9484,40.1133,39.9313,40.0678,230100.0
2008-01-11 09:55:00,70.5,70.51,70.21,70.25,96600.0,40.0848,40.0905,39.9199,39.9427,96600.0
2008-01-11 10:00:00,70.25,70.26,69.98,70.0,88200.0,39.9427,39.9484,39.7892,39.8005,88200.0
2008-01-11 10:05:00,70.01,70.01,69.82,69.84,76000.0,39.8062,39.8062,39.6982,39.7096,76000.0
2008-01-11 10:10:00,69.86,70.05,69.82,69.89,119300.0,39.7209,39.829,39.6982,39.738,119300.0
2008-01-11 10:15:00,69.89,69.91,69.63,69.68,125900.0,39.738,39.7494,39.5902,39.6186,125900.0
2008-01-11 10:20:00,69.69,69.76,69.66,69.7,93100.0,39.6243,39.6641,39.6072,39.63,93100.0
2008-01-11 10:25:00,69.7,69.93,69.62,69.76,101400.0,39.63,39.7607,39.5845,39.6641,101400.0
2008-01-11 10:30:00,69.76,69.81,69.63,69.67,157600.0,39.6641,39.6925,39.5902,39.6129,157600.0
2008-01-11 10:35:00,69.67,69.87,69.61,69.75,69900.0,39.6129,39.7266,39.5788,39.6584,69900.0
2008-01-11 10:40:00,69.76,70.0,69.69,69.98,183600.0,39.6641,39.8005,39.6243,39.7892,183600.0
2008-01-11 10:45:00,69.99,70.14,69.98,70.06,71400.0,39.7949,39.8801,39.7892,39.8347,71400.0
2008-01-11 10:50:00,70.07,70.23,70.02,70.21,62200.0,39.8403,39.9313,39.8119,39.9199,62200.0
2008-01-11 10:55:00,70.23,70.33,70.02,70.03,105700.0,39.9313,39.9882,39.8119,39.8176,105700.0
2008-01-11 11:00:00,70.04,70.1,70.0,70.1,74800.0,39.8233,39.8574,39.8005,39.8574,74800.0
2008-01-11 11:05:00,70.08,70.21,69.98,70.08,181000.0,39.846,39.9199,39.7892,39.846,181000.0
2008-01-11 11:10:00,70.07,70.1,69.98,70.05,53300.0,39.8403,39.8574,39.7892,39.829,53300.0
2008-01-11 11:15:00,70.06,70.09,69.99,70.01,66400.0,39.8347,39.8517,39.7949,39.8062,66400.0
2008-01-11 11:20:00,70.0,70.09,69.96,70.0,79800.0,39.8005,39.8517,39.7778,39.8005,79800.0
2008-01-11 11:25:00,70.01,70.05,69.97,70.04,57200.0,39.8062,39.829,39.7835,39.8233,57200.0
2008-01-11 11:30:00,70.06,70.23,70.03,70.21,67400.0,39.8347,39.9313,39.8176,39.9199,67400.0
2008-01-11 11:35:00,70.21,70.28,69.79,69.92,124900.0,39.9199,39.9597,39.6811,39.7551,124900.0
2008-01-11 11:40:00,69.92,70.22,69.92,70.21,71700.0,39.7551,39.9256,39.7551,39.9199,71700.0
2008-01-11 11:45:00,70.21,70.3,70.14,70.26,44400.0,39.9199,39.9711,39.8801,39.9484,44400.0
2008-01-11 11:50:00,70.26,70.34,70.09,70.09,114600.0,39.9484,39.9939,39.8517,39.8517,114600.0
2008-01-11 11:55:00,70.08,70.08,69.85,70.0,60100.0,39.846,39.846,39.7152,39.8005,60100.0
2008-01-11 12:00:00,69.99,70.0,69.85,69.85,106800.0,39.7949,39.8005,39.7152,39.7152,106800.0
2008-01-11 12:05:00,69.87,69.91,69.84,69.85,56100.0,39.7266,39.7494,39.7096,39.7152,56100.0
2008-01-11 12:10:00,69.85,69.9,69.85,69.85,62600.0,39.7152,39.7437,39.7152,39.7152,62600.0
2008-01-11 12:15:00,69.85,70.01,69.79,69.81,94500.0,39.7152,39.8062,39.6811,39.6925,94500.0
2008-01-11 12:20:00,69.8,69.86,69.64,69.65,119100.0,39.6868,39.7209,39.5958,39.6015,119100.0
2008-01-11 12:25:00,69.65,69.88,69.6,69.84,113600.0,39.6015,39.7323,39.5731,39.7096,113600.0
2008-01-11 12:30:00,69.85,69.85,69.77,69.81,71200.0,39.7152,39.7152,39.6698,39.6925,71200.0
2008-01-11 12:35:00,69.81,69.86,69.75,69.82,80300.0,39.6925,39.7209,39.6584,39.6982,80300.0
2008-01-11 12:40:00,69.82,69.83,69.73,69.81,57600.0,39.6982,39.7039,39.647,39.6925,57600.0
2008-01-11 12:45:00,69.8,70.05,69.8,70.02,59600.0,39.6868,39.829,39.6868,39.8119,59600.0
2008-01-11 12:50:00,70.04,70.25,70.01,70.01,53400.0,39.8233,39.9427,39.8062,39.8062,53400.0
2008-01-11 12:55:00,70.04,70.16,70.0,70.16,41300.0,39.8233,39.8915,39.8005,39.8915,41300.0
2008-01-11 13:00:00,70.16,70.21,70.03,70.04,50400.0,39.8915,39.9199,39.8176,39.8233,50400.0
2008-01-11 13:05:00,70.04,70.06,69.94,69.94,34100.0,39.8233,39.8347,39.7664,39.7664,34100.0
2008-01-11 13:10:00,69.94,69.98,69.88,69.92,21000.0,39.7664,39.7892,39.7323,39.7551,21000.0
2008-01-11 13:15:00,69.9,69.9,69.79,69.8,52800.0,39.7437,39.7437,39.6811,39.6868,52800.0
2008-01-11 13:20:00,69.78,69.89,69.76,69.88,47600.0,39.6754,39.738,39.6641,39.7323,47600.0
2008-01-11 13:25:00,69.87,69.93,69.85,69.88,37500.0,39.7266,39.7607,39.7152,39.7323,37500.0
2008-01-11 13:30:00,69.89,69.95,69.8,69.84,35000.0,39.738,39.7721,39.6868,39.7096,35000.0
2008-01-11 13:35:00,69.81,69.84,69.67,69.68,74400.0,39.6925,39.7096,39.6129,39.6186,74400.0
2008-01-11 13:40:00,69.68,69.81,69.68,69.75,98400.0,39.6186,39.6925,39.6186,39.6584,98400.0
2008-01-11 13:45:00,69.73,69.73,69.55,69.61,53300.0,39.647,39.647,39.5447,39.5788,53300.0
2008-01-11 13:50:00,69.62,69.89,69.61,69.88,82700.0,39.5845,39.738,39.5788,39.7323,82700.0
2008-01-11 13:55:00,69.9,69.92,69.75,69.77,43100.0,39.7437,39.7551,39.6584,39.6698,43100.0
2008-01-11 14:00:00,69.76,69.83,69.7,69.72,49600.0,39.6641,39.7039,39.63,39.6413,49600.0
2008-01-11 14:05:00,69.71,69.93,69.7,69.92,85100.0,39.6356,39.7607,39.63,39.7551,85100.0
2008-01-11 14:10:00,69.91,69.93,69.82,69.88,70300.0,39.7494,39.7607,39.6982,39.7323,70300.0
2008-01-11 14:15:00,69.88,70.07,69.86,69.97,82500.0,39.7323,39.8403,39.7209,39.7835,82500.0
2008-01-11 14:20:00,69.96,70.0,69.85,69.92,34000.0,39.7778,39.8005,39.7152,39.7551,34000.0
2008-01-11 14:25:00,69.92,70.02,69.86,69.94,45200.0,39.7551,39.8119,39.7209,39.7664,45200.0
2008-01-11 14:30:00,69.95,69.97,69.84,69.86,43800.0,39.7721,39.7835,39.7096,39.7209,43800.0
2008-01-11 14:35:00,69.91,70.0,69.89,69.97,29500.0,39.7494,39.8005,39.738,39.7835,29500.0
2008-01-11 14:40:00,69.96,69.98,69.87,69.98,27400.0,39.7778,39.7892,39.7266,39.7892,27400.0
2008-01-11 14:45:00,69.99,70.06,69.82,69.85,71100.0,39.7949,39.8347,39.6982,39.7152,71100.0
2008-01-11 14:50:00,69.85,69.92,69.76,69.82,50800.0,39.7152,39.7551,39.6641,39.6982,50800.0
2008-01-11 14:55:00,69.81,69.86,69.71,69.86,80400.0,39.6925,39.7209,39.6356,39.7209,80400.0
2008-01-11 15:00:00,69.86,69.86,69.72,69.8,55000.0,39.7209,39.7209,39.6413,39.6868,55000.0
2008-01-11 15:05:00,69.79,69.86,69.69,69.76,107200.0,39.6811,39.7209,39.6243,39.6641,107200.0
2008-01-11 15:10:00,69.74,69.76,69.61,69.69,85400.0,39.6527,39.6641,39.5788,39.6243,85400.0
2008-01-11 15:15:00,69.71,69.81,69.68,69.78,123700.0,39.6356,39.6925,39.6186,39.6754,123700.0
2008-01-11 15:20:00,69.78,69.81,69.64,69.74,121400.0,39.6754,39.6925,39.5958,39.6527,121400.0
2008-01-11 15:25:00,69.73,69.9,69.64,69.77,186700.0,39.647,39.7437,39.5958,39.6698,186700.0
2008-01-11 15:30:00,69.76,69.85,69.7,69.8,134900.0,39.6641,39.7152,39.63,39.6868,134900.0
2008-01-11 15:35:00,69.8,69.9,69.68,69.88,124500.0,39.6868,39.7437,39.6186,39.7323,124500.0
2008-01-11 15:40:00,69.87,69.88,69.65,69.73,143200.0,39.7266,39.7323,39.6015,39.647,143200.0
2008-01-11 15:45:00,69.73,69.8,69.68,69.78,133100.0,39.647,39.6868,39.6186,39.6754,133100.0
2008-01-11 15:50:00,69.78,69.84,69.63,69.68,192700.0,39.6754,39.7096,39.5902,39.6186,192700.0
2008-01-11 15:55:00,69.68,69.7,69.6,69.68,219300.0,39.6186,39.63,39.5731,39.6186,219300.0
2008-01-14 09:30:00,70.01,70.01,69.77,69.94,59200.0,39.8062,39.8062,39.6698,39.7664,59200.0
2008-01-14 09:35:00,69.94,69.98,69.75,69.89,73100.0,39.7664,39.7892,39.6584,39.738,73100.0
2008-01-14 09:40:00,69.89,69.9,69.75,69.82,46000.0,39.738,39.7437,39.6584,39.6982,46000.0
2008-01-14 09:45:00,69.82,70.0,69.82,69.96,52000.0,39.6982,39.8005,39.6982,39.7778,52000.0
2008-01-14 09:50:00,69.97,69.98,69.75,69.76,45700.0,39.7835,39.7892,39.6584,39.6641,45700.0
2008-01-14 09:55:00,69.77,69.83,69.65,69.65,49300.0,39.6698,39.7039,39.6015,39.6015,49300.0
2008-01-14 10:00:00,69.65,69.67,69.6,69.66,53500.0,39.6015,39.6129,39.5731,39.6072,53500.0
2008-01-14 10:05:00,69.65,69.72,69.6,69.72,39700.0,39.6015,39.6413,39.5731,39.6413,39700.0
2008-01-14 10:10:00,69.72,69.89,69.7,69.87,47300.0,39.6413,39.738,39.63,39.7266,47300.0
2008-01-14 10:15:00,69.87,69.89,69.79,69.83,71100.0,39.7266,39.738,39.6811,39.7039,71100.0
2008-01-14 10:20:00,69.83,69.83,69.69,69.7,35400.0,39.7039,39.7039,39.6243,39.63,35400.0
2008-01-14 10:25:00,69.7,69.7,69.64,69.66,47500.0,39.63,39.63,39.5958,39.6072,47500.0
2008-01-14 10:30:00,69.65,69.74,69.65,69.67,57000.0,39.6015,39.6527,39.6015,39.6129,57000.0
2008-01-14 10:35:00,69.68,69.75,69.67,69.73,49000.0,39.6186,39.6584,39.6129,39.647,49000.0
2008-01-14 10:40:00,69.73,69.79,69.69,69.77,49700.0,39.647,39.6811,39.6243,39.6698,49700.0
2008-01-14 10:45:00,69.78,69.78,69.72,69.74,26300.0,39.6754,39.6754,39.6413,39.6527,26300.0
2008-01-14 10:50:00,69.74,69.74,69.62,69.62,61400.0,39.6527,39.6527,39.5845,39.5845,61400.0
2008-01-14 10:55:00,69.63,69.76,69.59,69.76,63800.0,39.5902,39.6641,39.5674,39.6641,63800.0
2008-01-14 11:00:00,69.76,69.9,69.76,69.82,79100.0,39.6641,39.7437,39.6641,39.6982,79100.0
2008-01-14 11:05:00,69.83,69.86,69.8,69.82,58500.0,39.7039,39.7209,39.6868,39.6982,58500.0
2008-01-14 11:10:00,69.82,69.86,69.8,69.83,49600.0,39.6982,39.7209,39.6868,39.7039,49600.0
2008-01-14 11:15:00,69.84,69.86,69.77,69.83,84600.0,39.7096,39.7209,39.6698,39.7039,84600.0
2008-01-14 11:20:00,69.84,69.85,69.79,69.81,39400.0,39.7096,39.7152,39.6811,39.6925,39400.0
2008-01-14 11:25:00,69.81,69.84,69.79,69.79,32900.0,39.6925,39.7096,39.6811,39.6811,32900.0
2008-01-14 11:30:00,69.8,69.81,69.73,69.76,60700.0,39.6868,39.6925,39.647,39.6641,60700.0
2008-01-14 11:35:00,69.76,69.76,69.65,69.68,37300.0,39.6641,39.6641,39.6015,39.6186,37300.0
2008-01-14 11:40:00,69.69,69.78,69.61,69.61,54800.0,39.6243,39.6754,39.5788,39.5788,54800.0
2008-01-14 11:45:00,69.62,69.85,69.56,69.66,83300.0,39.5845,39.7152,39.5504,39.6072,83300.0
2008-01-14 11:50:00,69.65,69.66,69.58,69.61,52300.0,39.6015,39.6072,39.5617,39.5788,52300.0
2008-01-14 11:55:00,69.61,69.62,69.43,69.5,97200.0,39.5788,39.5845,39.4764,39.5162,97200.0
2008-01-14 12:00:00,69.5,69.56,69.46,69.49,50300.0,39.5162,39.5504,39.4935,39.5106,50300.0
2008-01-14 12:05:00,69.5,69.53,69.45,69.46,47600.0,39.5162,39.5333,39.4878,39.4935,47600.0
2008-01-14 12:10:00,69.46,69.49,69.4,69.46,57400.0,39.4935,39.5106,39.4594,39.4935,57400.0
2008-01-14 12:15:00,69.46,69.5,69.42,69.49,37000.0,39.4935,39.5162,39.4708,39.5106,37000.0
2008-01-14 12:20:00,69.5,69.53,69.45,69.5,19900.0,39.5162,39.5333,39.4878,39.5162,19900.0
2008-01-14 12:25:00,69.5,69.57,69.5,69.5,29400.0,39.5162,39.556,39.5162,39.5162,29400.0
2008-01-14 12:30:00,69.5,69.64,69.46,69.56,64100.0,39.5162,39.5958,39.4935,39.5504,64100.0
2008-01-14 12:35:00,69.57,69.57,69.5,69.53,38800.0,39.556,39.556,39.5162,39.5333,38800.0
2008-01-14 12:40:00,69.53,69.57,69.45,69.46,38300.0,39.5333,39.556,39.4878,39.4935,38300.0
2008-01-14 12:45:00,69.46,69.5,69.45,69.5,20000.0,39.4935,39.5162,39.4878,39.5162,20000.0
2008-01-14 12:50:00,69.49,69.52,69.43,69.51,40300.0,39.5106,39.5276,39.4764,39.5219,40300.0
2008-01-14 12:55:00,69.52,69.57,69.45,69.47,35600.0,39.5276,39.556,39.4878,39.4992,35600.0
2008-01-14 13:00:00,69.48,69.54,69.47,69.51,19300.0,39.5049,39.539,39.4992,39.5219,19300.0
2008-01-14 13:05:00,69.52,69.57,69.42,69.56,33200.0,39.5276,39.556,39.4708,39.5504,33200.0
2008-01-14 13:10:00,69.57,69.57,69.44,69.49,31200.0,39.556,39.556,39.4821,39.5106,31200.0
2008-01-14 13:15:00,69.48,69.5,69.41,69.41,54200.0,39.5049,39.5162,39.4651,39.4651,54200.0
2008-01-14 13:20:00,69.42,69.45,69.29,69.34,72000.0,39.4708,39.4878,39.3968,39.4253,72000.0
2008-01-14 13:25:00,69.33,69.41,69.33,69.39,61800.0,39.4196,39.4651,39.4196,39.4537,61800.0
2008-01-14 13:30:00,69.39,69.51,69.39,69.5,57100.0,39.4537,39.5219,39.4537,39.5162,57100.0
2008-01-14 13:35:00,69.49,69.57,69.46,69.49,79200.0,39.5106,39.556,39.4935,39.5106,79200.0
2008-01-14 13:40:00,69.5,69.57,69.45,69.54,101600.0,39.5162,39.556,39.4878,39.539,101600.0
2008-01-14 13:45:00,69.54,69.57,69.49,69.51,37100.0,39.539,39.556,39.5106,39.5219,37100.0
2008-01-14 13:50:00,69.5,69.56,69.5,69.5,35700.0,39.5162,39.5504,39.5162,39.5162,35700.0
2008-01-14 13:55:00,69.5,69.54,69.48,69.5,65000.0,39.5162,39.539,39.5049,39.5162,65000.0
2008-01-14 14:00:00,69.5,69.56,69.48,69.54,103200.0,39.5162,39.5504,39.5049,39.539,103200.0
2008-01-14 14:05:00,69.54,69.6,69.52,69.54,42900.0,39.539,39.5731,39.5276,39.539,42900.0
2008-01-14 14:10:00,69.52,69.61,69.52,69.59,15900.0,39.5276,39.5788,39.5276,39.5674,15900.0
2008-01-14 14:15:00,69.58,69.59,69.53,69.55,19400.0,39.5617,39.5674,39.5333,39.5447,19400.0
2008-01-14 14:20:00,69.56,69.67,69.55,69.6,90200.0,39.5504,39.6129,39.5447,39.5731,90200.0
2008-01-14 14:25:00,69.6,69.66,69.59,69.6,63700.0,39.5731,39.6072,39.5674,39.5731,63700.0
2008-01-14 14:30:00,69.6,69.75,69.59,69.72,54600.0,39.5731,39.6584,39.5674,39.6413,54600.0
2008-01-14 14:35:00,69.7,69.79,69.67,69.75,106100.0,39.63,39.6811,39.6129,39.6584,106100.0
2008-01-14 14:40:00,69.74,69.85,69.66,69.75,87400.0,39.6527,39.7152,39.6072,39.6584,87400.0
2008-01-14 14:45:00,69.73,69.77,69.69,69.75,42300.0,39.647,39.6698,39.6243,39.6584,42300.0
2008-01-14 14:50:00,69.76,69.77,69.71,69.73,61100.0,39.6641,39.6698,39.6356,39.647,61100.0
2008-01-14 14:55:00,69.73,69.87,69.71,69.83,48400.0,39.647,39.7266,39.6356,39.7039,48400.0
2008-01-14 15:00:00,69.84,69.88,69.76,69.78,71100.0,39.7096,39.7323,39.6641,39.6754,71100.0
2008-01-14 15:05:00,69.78,69.86,69.71,69.75,55800.0,39.6754,39.7209,39.6356,39.6584,55800.0
2008-01-14 15:10:00,69.75,69.83,69.68,69.69,62300.0,39.6584,39.7039,39.6186,39.6243,62300.0
2008-01-14 15:15:00,69.7,69.75,69.69,69.73,92700.0,39.63,39.6584,39.6243,39.647,92700.0
2008-01-14 15:20:00,69.73,69.8,69.7,69.79,85800.0,39.647,39.6868,39.63,39.6811,85800.0
2008-01-14 15:25:00,69.79,69.92,69.78,69.91,105700.0,39.6811,39.7551,39.6754,39.7494,105700.0
2008-01-14 15:30:00,69.91,69.97,69.85,69.97,134400.0,39.7494,39.7835,39.7152,39.7835,134400.0
2008-01-14 15:35:00,69.95,69.98,69.88,69.95,102500.0,39.7721,39.7892,39.7323,39.7721,102500.0
2008-01-14 15:40:00,69.95,70.04,69.87,70.01,172000.0,39.7721,39.8233,39.7266,39.8062,172000.0
2008-01-14 15:45:00,70.01,70.06,69.99,70.03,126200.0,39.8062,39.8347,39.7949,39.8176,126200.0
2008-01-14 15:50:00,70.03,70.04,69.88,69.91,131200.0,39.8176,39.8233,39.7323,39.7494,131200.0
2008-01-14 15:55:00,69.91,69.91,69.82,69.91,132400.0,39.7494,39.7494,39.6982,39.7494,132400.0
2008-01-15 09:30:00,69.19,69.53,68.54,69.53,170900.0,39.34,39.5333,38.9704,39.5333,170900.0
2008-01-15 09:35:00,69.51,69.78,69.43,69.6,116200.0,39.5219,39.6754,39.4764,39.5731,116200.0
2008-01-15 09:40:00,69.6,69.65,69.23,69.24,179900.0,39.5731,39.6015,39.3627,39.3684,179900.0
2008-01-15 09:45:00,69.25,69.42,69.22,69.37,136000.0,39.3741,39.4708,39.357,39.4423,136000.0
2008-01-15 09:50:00,69.32,69.58,69.32,69.57,40500.0,39.4139,39.5617,39.4139,39.556,40500.0
2008-01-15 09:55:00,69.57,69.72,69.44,69.57,49200.0,39.556,39.6413,39.4821,39.556,49200.0
2008-01-15 10:00:00,69.6,69.69,69.52,69.59,59400.0,39.5731,39.6243,39.5276,39.5674,59400.0
2008-01-15 10:05:00,69.6,69.65,69.58,69.6,109200.0,39.5731,39.6015,39.5617,39.5731,109200.0
2008-01-15 10:10:00,69.61,69.64,69.59,69.61,55600.0,39.5788,39.5958,39.5674,39.5788,55600.0
2008-01-15 10:15:00,69.62,69.71,69.61,69.63,83200.0,39.5845,39.6356,39.5788,39.5902,83200.0
2008-01-15 10:20:00,69.63,69.67,69.56,69.64,132100.0,39.5902,39.6129,39.5504,39.5958,132100.0
2008-01-15 10:25:00,69.64,69.66,69.58,69.66,122600.0,39.5958,39.6072,39.5617,39.6072,122600.0
2008-01-15 10:30:00,69.65,69.77,69.56,69.74,84800.0,39.6015,39.6698,39.5504,39.6527,84800.0
2008-01-15 10:35:00,69.75,69.8,69.74,69.76,123600.0,39.6584,39.6868,39.6527,39.6641,123600.0
2008-01-15 10:40:00,69.75,69.76,69.35,69.56,99700.0,39.6584,39.6641,39.431,39.5504,99700.0
2008-01-15 10:45:00,69.57,69.58,69.48,69.5,44500.0,39.556,39.5617,39.5049,39.5162,44500.0
2008-01-15 10:50:00,69.5,69.6,69.45,69.49,151900.0,39.5162,39.5731,39.4878,39.5106,151900.0
2008-01-15 10:55:00,69.5,69.53,69.46,69.5,47500.0,39.5162,39.5333,39.4935,39.5162,47500.0
2008-01-15 11:00:00,69.5,69.52,69.47,69.49,71900.0,39.5162,39.5276,39.4992,39.5106,71900.0
2008-01-15 11:05:00,69.5,69.52,69.47,69.48,54500.0,39.5162,39.5276,39.4992,39.5049,54500.0
2008-01-15 11:10:00,69.47,69.55,69.44,69.5,74600.0,39.4992,39.5447,39.4821,39.5162,74600.0
2008-01-15 11:15:00,69.51,69.52,69.4,69.4,72800.0,39.5219,39.5276,39.4594,39.4594,72800.0
2008-01-15 11:20:00,69.4,69.44,69.37,69.4,35500.0,39.4594,39.4821,39.4423,39.4594,35500.0
2008-01-15 11:25:00,69.39,69.39,69.27,69.27,41400.0,39.4537,39.4537,39.3855,39.3855,41400.0
2008-01-15 11:30:00,69.26,69.42,69.2,69.38,81100.0,39.3798,39.4708,39.3457,39.448,81100.0
2008-01-15 11:35:00,69.39,69.42,69.29,69.34,72600.0,39.4537,39.4708,39.3968,39.4253,72600.0
2008-01-15 11:40:00,69.33,69.35,69.16,69.18,59900.0,39.4196,39.431,39.3229,39.3343,59900.0
2008-01-15 11:45:00,69.18,69.21,69.11,69.15,57800.0,39.3343,39.3514,39.2945,39.3172,57800.0
2008-01-15 11:50:00,69.14,69.17,69.0,69.03,128200.0,39.3116,39.3286,39.232,39.249,128200.0
2008-01-15 11:55:00,69.03,69.05,68.99,69.02,79700.0,39.249,39.2604,39.2263,39.2433,79700.0
2008-01-15 12:00:00,69.03,69.25,69.0,69.25,91200.0,39.249,39.3741,39.232,39.3741,91200.0
2008-01-15 12:05:00,69.24,69.26,69.0,69.0,81500.0,39.3684,39.3798,39.232,39.232,81500.0
2008-01-15 12:10:00,69.01,69.06,68.96,69.01,121200.0,39.2376,39.2661,39.2092,39.2376,121200.0
2008-01-15 12:15:00,69.02,69.05,68.92,68.97,61500.0,39.2433,39.2604,39.1865,39.2149,61500.0
2008-01-15 12:20:00,68.96,69.05,68.93,69.0,74900.0,39.2092,39.2604,39.1922,39.232,74900.0
2008-01-15 12:25:00,69.0,69.0,68.9,68.95,53300.0,39.232,39.232,39.1751,39.2035,53300.0
2008-01-15 12:30:00,68.95,68.98,68.78,68.83,79500.0,39.2035,39.2206,39.1069,39.1353,79500.0
2008-01-15 12:35:00,68.84,68.92,68.79,68.8,58900.0,39.141,39.1865,39.1126,39.1182,58900.0
2008-01-15 12:40:00,68.81,68.89,68.8,68.81,40700.0,39.1239,39.1694,39.1182,39.1239,40700.0
2008-01-15 12:45:00,68.81,69.03,68.81,68.98,66900.0,39.1239,39.249,39.1239,39.2206,66900.0
2008-01-15 12:50:00,68.98,69.02,68.89,68.93,66900.0,39.2206,39.2433,39.1694,39.1922,66900.0
2008-01-15 12:55:00,68.93,69.01,68.89,69.0,54700.0,39.1922,39.2376,39.1694,39.232,54700.0
2008-01-15 13:00:00,69.02,69.19,68.98,69.16,46800.0,39.2433,39.34,39.2206,39.3229,46800.0
2008-01-15 13:05:00,69.16,69.25,69.13,69.2,51900.0,39.3229,39.3741,39.3059,39.3457,51900.0
2008-01-15 13:10:00,69.22,69.31,69.2,69.29,22600.0,39.357,39.4082,39.3457,39.3968,22600.0
2008-01-15 13:15:00,69.28,69.37,69.25,69.35,36900.0,39.3912,39.4423,39.3741,39.431,36900.0
2008-01-15 13:20:00,69.35,69.37,69.2,69.21,32400.0,39.431,39.4423,39.3457,39.3514,32400.0
2008-01-15 13:25:00,69.22,69.27,69.12,69.16,25100.0,39.357,39.3855,39.3002,39.3229,25100.0
2008-01-15 13:30:00,69.15,69.19,69.13,69.18,26100.0,39.3172,39.34,39.3059,39.3343,26100.0
2008-01-15 13:35:00,69.18,69.34,69.18,69.29,39900.0,39.3343,39.4253,39.3343,39.3968,39900.0
2008-01-15 13:40:00,69.29,69.3,69.17,69.21,57400.0,39.3968,39.4025,39.3286,39.3514,57400.0
2008-01-15 13:45:00,69.22,69.22,69.09,69.18,39700.0,39.357,39.357,39.2831,39.3343,39700.0
2008-01-15 13:50:00,69.18,69.18,68.96,68.96,42600.0,39.3343,39.3343,39.2092,39.2092,42600.0
2008-01-15 13:55:00,68.98,69.04,68.85,68.94,48600.0,39.2206,39.2547,39.1467,39.1978,48600.0
2008-01-15 14:00:00,68.94,68.99,68.88,68.92,43800.0,39.1978,39.2263,39.1637,39.1865,43800.0
2008-01-15 14:05:00,68.93,68.99,68.87,68.97,48300.0,39.1922,39.2263,39.158,39.2149,48300.0
2008-01-15 14:10:00,68.97,69.18,68.92,69.16,57400.0,39.2149,39.3343,39.1865,39.3229,57400.0
2008-01-15 14:15:00,69.18,69.23,69.1,69.2,38800.0,39.3343,39.3627,39.2888,39.3457,38800.0
2008-01-15 14:20:00,69.21,69.22,69.14,69.17,40200.0,39.3514,39.357,39.3116,39.3286,40200.0
2008-01-15 14:25:00,69.18,69.22,69.15,69.22,71900.0,39.3343,39.357,39.3172,39.357,71900.0
2008-01-15 14:30:00,69.21,69.21,69.03,69.05,54600.0,39.3514,39.3514,39.249,39.2604,54600.0
2008-01-15 14:35:00,69.04,69.05,68.93,69.03,84800.0,39.2547,39.2604,39.1922,39.249,84800.0
2008-01-15 14:40:00,69.03,69.12,68.95,69.04,85400.0,39.249,39.3002,39.2035,39.2547,85400.0
2008-01-15 14:45:00,69.04,69.05,68.91,68.92,62100.0,39.2547,39.2604,39.1808,39.1865,62100.0
2008-01-15 14:50:00,68.92,69.03,68.91,68.99,56900.0,39.1865,39.249,39.1808,39.2263,56900.0
2008-01-15 14:55:00,68.99,69.03,68.76,68.81,105700.0,39.2263,39.249,39.0955,39.1239,105700.0
2008-01-15 15:00:00,68.82,68.84,68.72,68.78,66600.0,39.1296,39.141,39.0728,39.1069,66600.0
2008-01-15 15:05:00,68.78,68.9,68.76,68.87,63600.0,39.1069,39.1751,39.0955,39.158,63600.0
2008-01-15 15:10:00,68.86,68.91,68.75,68.78,87500.0,39.1524,39.1808,39.0898,39.1069,87500.0
2008-01-15 15:15:00,68.78,68.84,68.75,68.81,87900.0,39.1069,39.141,39.0898,39.1239,87900.0
2008-01-15 15:20:00,68.78,69.0,68.75,68.98,79900.0,39.1069,39.232,39.0898,39.2206,79900.0
2008-01-15 15:25:00,68.99,69.19,68.97,69.16,101900.0,39.2263,39.34,39.2149,39.3229,101900.0
2008-01-15 15:30:00,69.15,69.29,69.06,69.29,114400.0,39.3172,39.3968,39.2661,39.3968,114400.0
2008-01-15 15:35:00,69.3,69.43,69.25,69.31,144700.0,39.4025,39.4764,39.3741,39.4082,144700.0
2008-01-15 15:40:00,69.31,69.31,69.14,69.23,140400.0,39.4082,39.4082,39.3116,39.3627,140400.0
2008-01-15 15:45:00,69.23,69.23,68.98,69.1,125800.0,39.3627,39.3627,39.2206,39.2888,125800.0
2008-01-15 15:50:00,69.09,69.1,68.96,68.96,124000.0,39.2831,39.2888,39.2092,39.2092,124000.0
2008-01-15 15:55:00,68.95,69.02,68.88,68.92,541300.0,39.2035,39.2433,39.1637,39.1865,541300.0
2008-01-16 09:30:00,68.72,68.91,68.15,68.75,134100.0,39.0728,39.1808,38.7487,39.0898,134100.0
2008-01-16 09:35:00,68.74,68.8,68.62,68.68,79400.0,39.0841,39.1182,39.0159,39.05,79400.0
2008-01-16 09:40:00,68.68,68.82,68.62,68.81,114500.0,39.05,39.1296,39.0159,39.1239,114500.0
2008-01-16 09:45:00,68.8,69.17,68.8,69.15,107100.0,39.1182,39.3286,39.1182,39.3172,107100.0
2008-01-16 09:50:00,69.15,69.15,68.82,68.83,99300.0,39.3172,39.3172,39.1296,39.1353,99300.0
2008-01-16 09:55:00,68.81,68.84,68.59,68.59,72400.0,39.1239,39.141,38.9988,38.9988,72400.0
2008-01-16 10:00:00,68.6,68.64,68.53,68.53,120600.0,39.0045,39.0273,38.9647,38.9647,120600.0
2008-01-16 10:05:00,68.56,68.73,68.53,68.73,108900.0,38.9818,39.0784,38.9647,39.0784,108900.0
2008-01-16 10:10:00,68.73,68.86,68.6,68.69,89500.0,39.0784,39.1524,39.0045,39.0557,89500.0
2008-01-16 10:15:00,68.69,69.07,68.64,68.99,78600.0,39.0557,39.2718,39.0273,39.2263,78600.0
2008-01-16 10:20:00,68.95,69.07,68.84,69.02,45100.0,39.2035,39.2718,39.141,39.2433,45100.0
2008-01-16 10:25:00,69.02,69.05,68.75,68.75,45400.0,39.2433,39.2604,39.0898,39.0898,45400.0
2008-01-16 10:30:00,68.75,68.91,68.69,68.9,98500.0,39.0898,39.1808,39.0557,39.1751,98500.0
2008-01-16 10:35:00,68.9,68.9,68.68,68.84,106200.0,39.1751,39.1751,39.05,39.141,106200.0
2008-01-16 10:40:00,68.84,68.87,68.68,68.81,39700.0,39.141,39.158,39.05,39.1239,39700.0
2008-01-16 10:45:00,68.82,68.84,68.67,68.78,43500.0,39.1296,39.141,39.0443,39.1069,43500.0
2008-01-16 10:50:00,68.78,68.87,68.69,68.75,119900.0,39.1069,39.158,39.0557,39.0898,119900.0
2008-01-16 10:55:00,68.75,68.97,68.68,68.91,68100.0,39.0898,39.2149,39.05,39.1808,68100.0
2008-01-16 11:00:00,68.93,69.0,68.81,68.86,57900.0,39.1922,39.232,39.1239,39.1524,57900.0
2008-01-16 11:05:00,68.86,69.21,68.85,69.21,62400.0,39.1524,39.3514,39.1467,39.3514,62400.0
2008-01-16 11:10:00,69.18,69.2,69.0,69.03,54200.0,39.3343,39.3457,39.232,39.249,54200.0
2008-01-16 11:15:00,69.01,69.04,68.96,69.0,34100.0,39.2376,39.2547,39.2092,39.232,34100.0
2008-01-16 11:20:00,69.0,69.02,68.96,68.99,59300.0,39.232,39.2433,39.2092,39.2263,59300.0
2008-01-16 11:25:00,68.98,69.04,68.96,68.99,38800.0,39.2206,39.2547,39.2092,39.2263,38800.0
2008-01-16 11:30:00,68.97,68.98,68.87,68.92,30600.0,39.2149,39.2206,39.158,39.1865,30600.0
2008-01-16 11:35:00,68.92,68.92,68.66,68.69,40200.0,39.1865,39.1865,39.0386,39.0557,40200.0
2008-01-16 11:40:00,68.69,68.74,68.59,68.62,53100.0,39.0557,39.0841,38.9988,39.0159,53100.0
2008-01-16 11:45:00,68.61,68.89,68.6,68.89,44800.0,39.0102,39.1694,39.0045,39.1694,44800.0
2008-01-16 11:50:00,68.9,69.31,68.88,69.23,93400.0,39.1751,39.4082,39.1637,39.3627,93400.0
2008-01-16 11:55:00,69.22,69.22,68.9,68.96,128500.0,39.357,39.357,39.1751,39.2092,128500.0
2008-01-16 12:00:00,68.96,69.15,68.94,69.05,125300.0,39.2092,39.3172,39.1978,39.2604,125300.0
2008-01-16 12:05:00,69.06,69.27,68.95,68.96,62500.0,39.2661,39.3855,39.2035,39.2092,62500.0
2008-01-16 12:10:00,68.96,68.98,68.69,68.75,66700.0,39.2092,39.2206,39.0557,39.0898,66700.0
2008-01-16 12:15:00,68.75,68.82,68.7,68.72,45300.0,39.0898,39.1296,39.0614,39.0728,45300.0
2008-01-16 12:20:00,68.7,68.72,68.61,68.65,48500.0,39.0614,39.0728,39.0102,39.033,48500.0
2008-01-16 12:25:00,68.65,68.8,68.58,68.67,49300.0,39.033,39.1182,38.9932,39.0443,49300.0
2008-01-16 12:30:00,68.67,68.8,68.59,68.72,69800.0,39.0443,39.1182,38.9988,39.0728,69800.0
2008-01-16 12:35:00,68.72,68.75,68.62,68.72,35900.0,39.0728,39.0898,39.0159,39.0728,35900.0
2008-01-16 12:40:00,68.74,68.83,68.69,68.8,60600.0,39.0841,39.1353,39.0557,39.1182,60600.0
2008-01-16 12:45:00,68.82,68.86,68.64,68.7,68200.0,39.1296,39.1524,39.0273,39.0614,68200.0
2008-01-16 12:50:00,68.69,68.81,68.63,68.63,66200.0,39.0557,39.1239,39.0216,39.0216,66200.0
2008-01-16 12:55:00,68.64,68.68,68.58,68.62,57200.0,39.0273,39.05,38.9932,39.0159,57200.0
2008-01-16 13:00:00,68.62,68.75,68.61,68.74,33400.0,39.0159,39.0898,39.0102,39.0841,33400.0
2008-01-16 13:05:00,68.73,68.82,68.71,68.72,119800.0,39.0784,39.1296,39.0671,39.0728,119800.0
2008-01-16 13:10:00,68.73,68.81,68.7,68.73,80300.0,39.0784,39.1239,39.0614,39.0784,80300.0
2008-01-16 13:15:00,68.71,68.72,68.5,68.59,78100.0,39.0671,39.0728,38.9477,38.9988,78100.0
2008-01-16 13:20:00,68.59,68.69,68.5,68.67,51300.0,38.9988,39.0557,38.9477,39.0443,51300.0
2008-01-16 13:25:00,68.67,68.68,68.52,68.52,24400.0,39.0443,39.05,38.959,38.959,24400.0
2008-01-16 13:30:00,68.53,68.64,68.51,68.6,38400.0,38.9647,39.0273,38.9534,39.0045,38400.0
2008-01-16 13:35:00,68.62,68.87,68.57,68.79,50600.0,39.0159,39.158,38.9875,39.1126,50600.0
2008-01-16 13:40:00,68.79,68.96,68.74,68.93,35800.0,39.1126,39.2092,39.0841,39.1922,35800.0
2008-01-16 13:45:00,68.93,69.01,68.75,68.8,52700.0,39.1922,39.2376,39.0898,39.1182,52700.0
2008-01-16 13:50:00,68.8,68.93,68.75,68.89,37600.0,39.1182,39.1922,39.0898,39.1694,37600.0
2008-01-16 13:55:00,68.87,69.0,68.77,68.82,53000.0,39.158,39.232,39.1012,39.1296,53000.0
2008-01-16 14:00:00,68.83,68.95,68.63,68.95,84800.0,39.1353,39.2035,39.0216,39.2035,84800.0
2008-01-16 14:05:00,68.95,69.05,68.82,69.02,91100.0,39.2035,39.2604,39.1296,39.2433,91100.0
2008-01-16 14:10:00,69.05,69.12,68.81,68.91,92800.0,39.2604,39.3002,39.1239,39.1808,92800.0
2008-01-16 14:15:00,68.9,69.0,68.74,68.87,323200.0,39.1751,39.232,39.0841,39.158,323200.0
2008-01-16 14:20:00,68.88,69.0,68.8,68.85,53100.0,39.1637,39.232,39.1182,39.1467,53100.0
2008-01-16 14:25:00,68.86,69.2,68.76,69.2,61500.0,39.1524,39.3457,39.0955,39.3457,61500.0
2008-01-16 14:30:00,69.2,69.3,69.15,69.23,60300.0,39.3457,39.4025,39.3172,39.3627,60300.0
2008-01-16 14:35:00,69.23,69.47,69.17,69.39,80000.0,39.3627,39.4992,39.3286,39.4537,80000.0
2008-01-16 14:40:00,69.38,69.5,69.36,69.48,98200.0,39.448,39.5162,39.4366,39.5049,98200.0
2008-01-16 14:45:00,69.49,69.49,69.33,69.39,83600.0,39.5106,39.5106,39.4196,39.4537,83600.0
2008-01-16 14:50:00,69.37,69.38,69.23,69.3,47900.0,39.4423,39.448,39.3627,39.4025,47900.0
2008-01-16 14:55:00,69.32,69.33,69.1,69.17,74700.0,39.4139,39.4196,39.2888,39.3286,74700.0
2008-01-16 15:00:00,69.17,69.23,69.06,69.13,95800.0,39.3286,39.3627,39.2661,39.3059,95800.0
2008-01-16 15:05:00,69.12,69.27,69.07,69.25,51800.0,39.3002,39.3855,39.2718,39.3741,51800.0
2008-01-16 15:10:00,69.27,69.29,69.08,69.18,80900.0,39.3855,39.3968,39.2774,39.3343,80900.0
2008-01-16 15:15:00,69.18,69.33,69.1,69.31,262500.0,39.3343,39.4196,39.2888,39.4082,262500.0
2008-01-16 15:20:00,69.31,69.32,68.98,68.99,99500.0,39.4082,39.4139,39.2206,39.2263,99500.0
2008-01-16 15:25:00,68.98,69.04,68.83,69.02,114800.0,39.2206,39.2547,39.1353,39.2433,114800.0
2008-01-16 15:30:00,69.02,69.16,68.97,69.04,124500.0,39.2433,39.3229,39.2149,39.2547,124500.0
2008-01-16 15:35:00,69.05,69.15,68.71,68.74,112200.0,39.2604,39.3172,39.0671,39.0841,112200.0
2008-01-16 15:40:00,68.75,68.81,68.6,68.66,150000.0,39.0898,39.1239,39.0045,39.0386,150000.0
2008-01-16 15:45:00,68.67,68.69,68.4,68.43,131700.0,39.0443,39.0557,38.8908,38.9079,131700.0
2008-01-16 15:50:00,68.45,68.84,68.44,68.76,256900.0,38.9192,39.141,38.9136,39.0955,256900.0
2008-01-16 15:55:00,68.75,68.76,68.52,68.62,161400.0,39.0898,39.0955,38.959,39.0159,161400.0
2008-01-17 09:30:00,68.7,69.14,68.3,68.6,93500.0,39.0614,39.3116,38.834,39.0045,93500.0
2008-01-17 09:35:00,68.62,68.65,68.43,68.64,47400.0,39.0159,39.033,38.9079,39.0273,47400.0
2008-01-17 09:40:00,68.65,68.71,68.41,68.48,73500.0,39.033,39.0671,38.8965,38.9363,73500.0
2008-01-17 09:45:00,68.5,68.58,68.46,68.55,76900.0,38.9477,38.9932,38.9249,38.9761,76900.0
2008-01-17 09:50:00,68.56,68.57,68.4,68.53,71600.0,38.9818,38.9875,38.8908,38.9647,71600.0
2008-01-17 09:55:00,68.53,68.56,68.25,68.28,52700.0,38.9647,38.9818,38.8055,38.8226,52700.0
2008-01-17 10:00:00,68.27,68.3,67.91,68.09,273000.0,38.8169,38.834,38.6122,38.7146,273000.0
2008-01-17 10:05:00,68.09,68.23,67.96,68.05,127500.0,38.7146,38.7942,38.6406,38.6918,127500.0
2008-01-17 10:10:00,68.05,68.21,68.03,68.19,68700.0,38.6918,38.7828,38.6804,38.7714,68700.0
2008-01-17 10:15:00,68.18,68.21,67.82,67.83,115200.0,38.7657,38.7828,38.561,38.5667,115200.0
2008-01-17 10:20:00,67.83,68.11,67.82,68.01,142300.0,38.5667,38.7259,38.561,38.6691,142300.0
2008-01-17 10:25:00,68.01,68.04,67.83,67.86,78000.0,38.6691,38.6861,38.5667,38.5838,78000.0
2008-01-17 10:30:00,67.84,67.97,67.61,67.62,133600.0,38.5724,38.6463,38.4416,38.4473,133600.0
2008-01-17 10:35:00,67.64,67.92,67.61,67.85,108500.0,38.4587,38.6179,38.4416,38.5781,108500.0
2008-01-17 10:40:00,67.85,67.95,67.78,67.91,122000.0,38.5781,38.6349,38.5383,38.6122,122000.0
2008-01-17 10:45:00,67.91,67.91,67.76,67.83,83200.0,38.6122,38.6122,38.5269,38.5667,83200.0
2008-01-17 10:50:00,67.82,67.83,67.65,67.78,76500.0,38.561,38.5667,38.4644,38.5383,76500.0
2008-01-17 10:55:00,67.77,68.05,67.7,67.87,54100.0,38.5326,38.6918,38.4928,38.5895,54100.0
2008-01-17 11:00:00,67.88,68.0,67.83,67.9,100100.0,38.5951,38.6634,38.5667,38.6065,100100.0
2008-01-17 11:05:00,67.91,68.15,67.86,68.02,76800.0,38.6122,38.7487,38.5838,38.6748,76800.0
2008-01-17 11:10:00,68.01,68.04,67.94,68.04,53800.0,38.6691,38.6861,38.6293,38.6861,53800.0
2008-01-17 11:15:00,68.03,68.05,67.89,67.99,67200.0,38.6804,38.6918,38.6008,38.6577,67200.0
2008-01-17 11:20:00,67.99,68.05,67.96,68.02,50400.0,38.6577,38.6918,38.6406,38.6748,50400.0
2008-01-17 11:25:00,68.02,68.18,67.99,68.09,62800.0,38.6748,38.7657,38.6577,38.7146,62800.0
2008-01-17 11:30:00,68.09,68.17,68.0,68.03,67000.0,38.7146,38.76,38.6634,38.6804,67000.0
2008-01-17 11:35:00,68.03,68.09,67.92,67.93,61500.0,38.6804,38.7146,38.6179,38.6236,61500.0
2008-01-17 11:40:00,67.94,67.98,67.74,67.74,108800.0,38.6293,38.652,38.5155,38.5155,108800.0
2008-01-17 11:45:00,67.73,67.84,67.67,67.68,90800.0,38.5099,38.5724,38.4757,38.4814,90800.0
2008-01-17 11:50:00,67.67,67.68,67.44,67.44,110800.0,38.4757,38.4814,38.345,38.345,110800.0
2008-01-17 11:55:00,67.44,67.66,67.41,67.59,79300.0,38.345,38.4701,38.3279,38.4303,79300.0
2008-01-17 12:00:00,67.57,67.59,67.45,67.55,180000.0,38.4189,38.4303,38.3507,38.4075,180000.0
2008-01-17 12:05:00,67.55,67.81,67.54,67.68,88000.0,38.4075,38.5553,38.4018,38.4814,88000.0
2008-01-17 12:10:00,67.67,67.8,67.65,67.76,51300.0,38.4757,38.5497,38.4644,38.5269,51300.0
2008-01-17 12:15:00,67.78,67.94,67.75,67.94,64500.0,38.5383,38.6293,38.5212,38.6293,64500.0
2008-01-17 12:20:00,67.94,67.94,67.84,67.85,47400.0,38.6293,38.6293,38.5724,38.5781,47400.0
2008-01-17 12:25:00,67.85,67.94,67.84,67.94,43600.0,38.5781,38.6293,38.5724,38.6293,43600.0
2008-01-17 12:30:00,67.94,68.1,67.93,68.05,95000.0,38.6293,38.7202,38.6236,38.6918,95000.0
2008-01-17 12:35:00,68.04,68.1,67.94,67.99,43100.0,38.6861,38.7202,38.6293,38.6577,43100.0
2008-01-17 12:40:00,67.98,68.07,67.97,67.99,43700.0,38.652,38.7032,38.6463,38.6577,43700.0
2008-01-17 12:45:00,68.01,68.14,67.98,68.06,35500.0,38.6691,38.743,38.652,38.6975,35500.0
2008-01-17 12:50:00,68.08,68.15,67.96,67.96,34600.0,38.7089,38.7487,38.6406,38.6406,34600.0
2008-01-17 12:55:00,67.96,67.96,67.79,67.89,27900.0,38.6406,38.6406,38.544,38.6008,27900.0
2008-01-17 13:00:00,67.88,67.94,67.79,67.89,67500.0,38.5951,38.6293,38.544,38.6008,67500.0
2008-01-17 13:05:00,67.87,67.99,67.87,67.99,66500.0,38.5895,38.6577,38.5895,38.6577,66500.0
2008-01-17 13:10:00,67.98,68.2,67.93,68.17,73700.0,38.652,38.7771,38.6236,38.76,73700.0
2008-01-17 13:15:00,68.17,68.18,68.0,68.01,97500.0,38.76,38.7657,38.6634,38.6691,97500.0
2008-01-17 13:20:00,68.01,68.03,67.84,67.86,60400.0,38.6691,38.6804,38.5724,38.5838,60400.0
2008-01-17 13:25:00,67.87,67.95,67.86,67.93,32600.0,38.5895,38.6349,38.5838,38.6236,32600.0
2008-01-17 13:30:00,67.94,68.24,67.93,68.16,112800.0,38.6293,38.7998,38.6236,38.7544,112800.0
2008-01-17 13:35:00,68.16,68.25,68.09,68.24,51300.0,38.7544,38.8055,38.7146,38.7998,51300.0
2008-01-17 13:40:00,68.24,68.25,68.0,68.16,239600.0,38.7998,38.8055,38.6634,38.7544,239600.0
2008-01-17 13:45:00,68.16,68.23,68.02,68.04,70700.0,38.7544,38.7942,38.6748,38.6861,70700.0
2008-01-17 13:50:00,68.05,68.07,67.97,68.03,105400.0,38.6918,38.7032,38.6463,38.6804,105400.0
2008-01-17 13:55:00,68.02,68.05,67.93,67.97,57300.0,38.6748,38.6918,38.6236,38.6463,57300.0
2008-01-17 14:00:00,67.97,67.98,67.82,67.83,74300.0,38.6463,38.652,38.561,38.5667,74300.0
2008-01-17 14:05:00,67.83,67.91,67.75,67.77,197000.0,38.5667,38.6122,38.5212,38.5326,197000.0
2008-01-17 14:10:00,67.78,67.82,67.75,67.78,57800.0,38.5383,38.561,38.5212,38.5383,57800.0
2008-01-17 14:15:00,67.76,67.84,67.75,67.83,85200.0,38.5269,38.5724,38.5212,38.5667,85200.0
2008-01-17 14:20:00,67.83,67.88,67.76,67.8,125700.0,38.5667,38.5951,38.5269,38.5497,125700.0
2008-01-17 14:25:00,67.8,67.87,67.68,67.73,341700.0,38.5497,38.5895,38.4814,38.5099,341700.0
2008-01-17 14:30:00,67.75,67.75,67.55,67.62,97400.0,38.5212,38.5212,38.4075,38.4473,97400.0
2008-01-17 14:35:00,67.6,67.75,67.6,67.68,119500.0,38.4359,38.5212,38.4359,38.4814,119500.0
2008-01-17 14:40:00,67.71,67.71,67.4,67.45,230000.0,38.4985,38.4985,38.3222,38.3507,230000.0
2008-01-17 14:45:00,67.44,67.74,67.42,67.7,90800.0,38.345,38.5155,38.3336,38.4928,90800.0
2008-01-17 14:50:00,67.69,67.92,67.67,67.82,81700.0,38.4871,38.6179,38.4757,38.561,81700.0
2008-01-17 14:55:00,67.82,67.9,67.78,67.81,56500.0,38.561,38.6065,38.5383,38.5553,56500.0
2008-01-17 15:00:00,67.8,67.82,67.63,67.71,69900.0,38.5497,38.561,38.453,38.4985,69900.0
2008-01-17 15:05:00,67.7,68.03,67.67,67.82,203600.0,38.4928,38.6804,38.4757,38.561,203600.0
2008-01-17 15:10:00,67.83,67.9,67.71,67.8,199100.0,38.5667,38.6065,38.4985,38.5497,199100.0
2008-01-17 15:15:00,67.81,67.81,67.64,67.7,176100.0,38.5553,38.5553,38.4587,38.4928,176100.0
2008-01-17 15:20:00,67.7,67.72,67.46,67.63,169300.0,38.4928,38.5042,38.3563,38.453,169300.0
2008-01-17 15:25:00,67.63,67.64,67.53,67.55,193900.0,38.453,38.4587,38.3961,38.4075,193900.0
2008-01-17 15:30:00,67.55,67.56,67.39,67.48,262000.0,38.4075,38.4132,38.3165,38.3677,262000.0
2008-01-17 15:35:00,67.48,67.63,67.47,67.55,320900.0,38.3677,38.453,38.362,38.4075,320900.0
2008-01-17 15:40:00,67.55,67.58,67.47,67.5,411200.0,38.4075,38.4246,38.362,38.3791,411200.0
2008-01-17 15:45:00,67.5,67.5,67.09,67.27,330800.0,38.3791,38.3791,38.146,38.2483,330800.0
2008-01-17 15:50:00,67.26,67.3,67.16,67.17,346200.0,38.2426,38.2654,38.1858,38.1915,346200.0
2008-01-17 15:55:00,67.18,67.25,67.1,67.2,440200.0,38.1971,38.2369,38.1517,38.2085,440200.0
2008-01-18 09:30:00,67.22,67.83,66.92,67.19,960100.0,38.2199,38.5667,38.0493,38.2028,960100.0
2008-01-18 09:35:00,67.18,67.62,67.15,67.57,198300.0,38.1971,38.4473,38.1801,38.4189,198300.0
2008-01-18 09:40:00,67.57,67.79,67.22,67.22,71800.0,38.4189,38.544,38.2199,38.2199,71800.0
2008-01-18 09:45:00,67.22,67.29,67.19,67.26,86000.0,38.2199,38.2597,38.2028,38.2426,86000.0
2008-01-18 09:50:00,67.26,67.28,67.17,67.2,83200.0,38.2426,38.254,38.1915,38.2085,83200.0
2008-01-18 09:55:00,67.2,67.46,67.1,67.46,100100.0,38.2085,38.3563,38.1517,38.3563,100100.0
2008-01-18 10:00:00,67.46,67.79,67.32,67.66,79600.0,38.3563,38.544,38.2767,38.4701,79600.0
2008-01-18 10:05:00,67.63,67.91,67.55,67.86,55100.0,38.453,38.6122,38.4075,38.5838,55100.0
2008-01-18 10:10:00,67.87,68.16,67.87,68.15,78800.0,38.5895,38.7544,38.5895,38.7487,78800.0
2008-01-18 10:15:00,68.13,68.18,67.84,67.84,65100.0,38.7373,38.7657,38.5724,38.5724,65100.0
2008-01-18 10:20:00,67.89,67.97,67.75,67.92,37400.0,38.6008,38.6463,38.5212,38.6179,37400.0
2008-01-18 10:25:00,67.93,67.93,67.75,67.84,42500.0,38.6236,38.6236,38.5212,38.5724,42500.0
2008-01-18 10:30:00,67.84,67.9,67.79,67.79,39000.0,38.5724,38.6065,38.544,38.544,39000.0
2008-01-18 10:35:00,67.8,67.81,67.46,67.46,70600.0,38.5497,38.5553,38.3563,38.3563,70600.0
2008-01-18 10:40:00,67.46,67.56,67.38,67.4,41800.0,38.3563,38.4132,38.3109,38.3222,41800.0
2008-01-18 10:45:00,67.39,67.67,67.37,67.63,27600.0,38.3165,38.4757,38.3052,38.453,27600.0
2008-01-18 10:50:00,67.64,67.85,67.55,67.58,32700.0,38.4587,38.5781,38.4075,38.4246,32700.0
2008-01-18 10:55:00,67.57,68.06,67.47,67.91,36400.0,38.4189,38.6975,38.362,38.6122,36400.0
2008-01-18 11:00:00,67.89,68.04,67.77,68.04,49700.0,38.6008,38.6861,38.5326,38.6861,49700.0
2008-01-18 11:05:00,68.03,68.04,67.7,67.8,36900.0,38.6804,38.6861,38.4928,38.5497,36900.0
2008-01-18 11:10:00,67.8,67.88,67.56,67.58,74300.0,38.5497,38.5951,38.4132,38.4246,74300.0
2008-01-18 11:15:00,67.6,67.6,67.35,67.5,67500.0,38.4359,38.4359,38.2938,38.3791,67500.0
2008-01-18 11:20:00,67.5,67.54,67.17,67.44,51200.0,38.3791,38.4018,38.1915,38.345,51200.0
2008-01-18 11:25:00,67.46,67.76,67.41,67.52,66700.0,38.3563,38.5269,38.3279,38.3905,66700.0
2008-01-18 11:30:00,67.52,67.62,67.42,67.46,58300.0,38.3905,38.4473,38.3336,38.3563,58300.0
2008-01-18 11:35:00,67.44,67.62,67.38,67.38,53900.0,38.345,38.4473,38.3109,38.3109,53900.0
2008-01-18 11:40:00,67.38,67.46,67.27,67.36,82600.0,38.3109,38.3563,38.2483,38.2995,82600.0
2008-01-18 11:45:00,67.37,67.41,67.18,67.34,54700.0,38.3052,38.3279,38.1971,38.2881,54700.0
2008-01-18 11:50:00,67.33,67.41,67.29,67.32,62300.0,38.2824,38.3279,38.2597,38.2767,62300.0
2008-01-18 11:55:00,67.31,67.32,67.08,67.16,98600.0,38.2711,38.2767,38.1403,38.1858,98600.0
2008-01-18 12:00:00,67.17,67.65,67.15,67.62,38700.0,38.1915,38.4644,38.1801,38.4473,38700.0
2008-01-18 12:05:00,67.63,67.63,67.35,67.42,40400.0,38.453,38.453,38.2938,38.3336,40400.0
2008-01-18 12:10:00,67.41,67.46,67.25,67.39,53400.0,38.3279,38.3563,38.2369,38.3165,53400.0
2008-01-18 12:15:00,67.38,67.45,67.25,67.35,46000.0,38.3109,38.3507,38.2369,38.2938,46000.0
2008-01-18 12:20:00,67.4,67.47,67.32,67.46,65100.0,38.3222,38.362,38.2767,38.3563,65100.0
2008-01-18 12:25:00,67.47,67.87,67.46,67.74,52600.0,38.362,38.5895,38.3563,38.5155,52600.0
2008-01-18 12:30:00,67.74,67.89,67.72,67.73,75600.0,38.5155,38.6008,38.5042,38.5099,75600.0
2008-01-18 12:35:00,67.72,67.76,67.4,67.41,59300.0,38.5042,38.5269,38.3222,38.3279,59300.0
2008-01-18 12:40:00,67.43,67.48,67.33,67.42,37600.0,38.3393,38.3677,38.2824,38.3336,37600.0
2008-01-18 12:45:00,67.42,67.5,67.4,67.49,49100.0,38.3336,38.3791,38.3222,38.3734,49100.0
2008-01-18 12:50:00,67.5,67.54,67.39,67.47,68300.0,38.3791,38.4018,38.3165,38.362,68300.0
2008-01-18 12:55:00,67.48,67.53,67.39,67.43,72100.0,38.3677,38.3961,38.3165,38.3393,72100.0
2008-01-18 13:00:00,67.38,67.47,67.35,67.45,39100.0,38.3109,38.362,38.2938,38.3507,39100.0
2008-01-18 13:05:00,67.44,67.46,67.35,67.43,52300.0,38.345,38.3563,38.2938,38.3393,52300.0
2008-01-18 13:10:00,67.41,67.44,67.28,67.4,68100.0,38.3279,38.345,38.254,38.3222,68100.0
2008-01-18 13:15:00,67.39,67.39,67.17,67.25,88000.0,38.3165,38.3165,38.1915,38.2369,88000.0
2008-01-18 13:20:00,67.24,67.25,67.07,67.19,64400.0,38.2313,38.2369,38.1346,38.2028,64400.0
2008-01-18 13:25:00,67.17,67.22,67.14,67.17,34700.0,38.1915,38.2199,38.1744,38.1915,34700.0
2008-01-18 13:30:00,67.18,67.28,67.15,67.15,113100.0,38.1971,38.254,38.1801,38.1801,113100.0
2008-01-18 13:35:00,67.19,67.2,66.97,67.0,72900.0,38.2028,38.2085,38.0777,38.0948,72900.0
2008-01-18 13:40:00,67.0,67.2,66.98,67.14,90000.0,38.0948,38.2085,38.0834,38.1744,90000.0
2008-01-18 13:45:00,67.15,67.23,67.07,67.19,154700.0,38.1801,38.2256,38.1346,38.2028,154700.0
2008-01-18 13:50:00,67.19,67.31,67.16,67.2,111800.0,38.2028,38.2711,38.1858,38.2085,111800.0
2008-01-18 13:55:00,67.22,67.27,67.12,67.22,141700.0,38.2199,38.2483,38.163,38.2199,141700.0
2008-01-18 14:00:00,67.22,67.27,67.18,67.22,75500.0,38.2199,38.2483,38.1971,38.2199,75500.0
2008-01-18 14:05:00,67.22,67.32,67.09,67.29,157700.0,38.2199,38.2767,38.146,38.2597,157700.0
2008-01-18 14:10:00,67.29,67.3,67.2,67.24,67500.0,38.2597,38.2654,38.2085,38.2313,67500.0
2008-01-18 14:15:00,67.25,67.28,67.11,67.25,118200.0,38.2369,38.254,38.1573,38.2369,118200.0
2008-01-18 14:20:00,67.25,67.25,67.04,67.08,59000.0,38.2369,38.2369,38.1175,38.1403,59000.0
2008-01-18 14:25:00,67.08,67.11,66.97,66.98,96100.0,38.1403,38.1573,38.0777,38.0834,96100.0
2008-01-18 14:30:00,66.97,67.04,66.77,66.83,120400.0,38.0777,38.1175,37.964,37.9981,120400.0
2008-01-18 14:35:00,66.83,67.08,66.82,67.01,45600.0,37.9981,38.1403,37.9925,38.1005,45600.0
2008-01-18 14:40:00,66.99,67.02,66.84,66.88,33100.0,38.0891,38.1062,38.0038,38.0266,33100.0
2008-01-18 14:45:00,66.86,66.94,66.82,66.9,37400.0,38.0152,38.0607,37.9925,38.0379,37400.0
2008-01-18 14:50:00,66.87,66.96,66.84,66.85,54700.0,38.0209,38.0721,38.0038,38.0095,54700.0
2008-01-18 14:55:00,66.86,67.15,66.86,67.15,53600.0,38.0152,38.1801,38.0152,38.1801,53600.0
2008-01-18 15:00:00,67.13,67.15,66.88,67.05,78800.0,38.1687,38.1801,38.0266,38.1232,78800.0
2008-01-18 15:05:00,67.07,67.23,67.0,67.2,131500.0,38.1346,38.2256,38.0948,38.2085,131500.0
2008-01-18 15:10:00,67.2,67.25,67.09,67.15,104700.0,38.2085,38.2369,38.146,38.1801,104700.0
2008-01-18 15:15:00,67.14,67.23,67.03,67.12,96200.0,38.1744,38.2256,38.1119,38.163,96200.0
2008-01-18 15:20:00,67.12,67.17,67.0,67.04,89100.0,38.163,38.1915,38.0948,38.1175,89100.0
2008-01-18 15:25:00,67.04,67.06,66.86,66.89,100000.0,38.1175,38.1289,38.0152,38.0323,100000.0
2008-01-18 15:30:00,66.88,67.02,66.85,66.94,119100.0,38.0266,38.1062,38.0095,38.0607,119100.0
2008-01-18 15:35:00,66.96,67.06,66.89,66.93,149200.0,38.0721,38.1289,38.0323,38.055,149200.0
2008-01-18 15:40:00,66.95,67.17,66.79,67.17,115800.0,38.0664,38.1915,37.9754,38.1915,115800.0
2008-01-18 15:45:00,67.17,67.2,67.01,67.18,159400.0,38.1915,38.2085,38.1005,38.1971,159400.0
2008-01-18 15:50:00,67.18,67.19,67.0,67.11,137100.0,38.1971,38.2028,38.0948,38.1573,137100.0
2008-01-18 15:55:00,67.12,67.2,67.05,67.19,153400.0,38.163,38.2085,38.1232,38.2028,153400.0
2008-01-22 09:30:00,64.01,66.66,64.01,64.93,22400.0,36.3947,37.9015,36.3947,36.9178,22400.0
2008-01-22 09:35:00,64.92,66.15,64.33,66.01,291800.0,36.9122,37.6115,36.5767,37.5319,291800.0
2008-01-22 09:40:00,66.01,66.75,65.0,66.42,196900.0,37.5319,37.9527,36.9576,37.765,196900.0
2008-01-22 09:45:00,66.41,67.01,66.35,66.59,306400.0,37.7593,38.1005,37.7252,37.8617,306400.0
2008-01-22 09:50:00,66.57,67.07,66.42,66.97,181400.0,37.8503,38.1346,37.765,38.0777,181400.0
2008-01-22 09:55:00,66.97,67.1,66.88,67.01,177400.0,38.0777,38.1517,38.0266,38.1005,177400.0
2008-01-22 10:00:00,66.96,67.15,66.79,67.12,124300.0,38.0721,38.1801,37.9754,38.163,124300.0
2008-01-22 10:05:00,67.13,67.2,66.92,67.02,186000.0,38.1687,38.2085,38.0493,38.1062,186000.0
2008-01-22 10:10:00,67.04,67.1,66.82,66.9,201400.0,38.1175,38.1517,37.9925,38.0379,201400.0
2008-01-22 10:15:00,66.92,67.21,66.69,67.17,144900.0,38.0493,38.2142,37.9185,38.1915,144900.0
2008-01-22 10:20:00,67.16,67.25,67.0,67.15,149800.0,38.1858,38.2369,38.0948,38.1801,149800.0
2008-01-22 10:25:00,67.17,67.22,66.84,67.04,136300.0,38.1915,38.2199,38.0038,38.1175,136300.0
2008-01-22 10:30:00,67.03,67.03,66.71,66.84,193200.0,38.1119,38.1119,37.9299,38.0038,193200.0
2008-01-22 10:35:00,66.83,67.24,66.83,67.15,133500.0,37.9981,38.2313,37.9981,38.1801,133500.0
2008-01-22 10:40:00,67.15,67.59,67.15,67.24,211300.0,38.1801,38.4303,38.1801,38.2313,211300.0
2008-01-22 10:45:00,67.24,67.25,66.96,67.02,118500.0,38.2313,38.2369,38.0721,38.1062,118500.0
2008-01-22 10:50:00,67.03,67.17,66.86,67.04,78000.0,38.1119,38.1915,38.0152,38.1175,78000.0
2008-01-22 10:55:00,67.06,67.32,66.96,67.11,131700.0,38.1289,38.2767,38.0721,38.1573,131700.0
2008-01-22 11:00:00,67.13,67.34,67.09,67.23,111400.0,38.1687,38.2881,38.146,38.2256,111400.0
2008-01-22 11:05:00,67.26,67.51,67.25,67.5,163900.0,38.2426,38.3848,38.2369,38.3791,163900.0
2008-01-22 11:10:00,67.5,67.55,67.19,67.29,146600.0,38.3791,38.4075,38.2028,38.2597,146600.0
2008-01-22 11:15:00,67.3,67.3,67.0,67.07,117400.0,38.2654,38.2654,38.0948,38.1346,117400.0
2008-01-22 11:20:00,67.07,67.15,66.93,67.01,87500.0,38.1346,38.1801,38.055,38.1005,87500.0
2008-01-22 11:25:00,67.05,67.15,66.95,67.0,45600.0,38.1232,38.1801,38.0664,38.0948,45600.0
2008-01-22 11:30:00,67.0,67.03,66.81,66.82,61500.0,38.0948,38.1119,37.9868,37.9925,61500.0
2008-01-22 11:35:00,66.81,66.95,66.65,66.77,134700.0,37.9868,38.0664,37.8958,37.964,134700.0
2008-01-22 11:40:00,66.73,66.99,66.73,66.88,67600.0,37.9413,38.0891,37.9413,38.0266,67600.0
2008-01-22 11:45:00,66.88,67.12,66.83,67.1,70900.0,38.0266,38.163,37.9981,38.1517,70900.0
2008-01-22 11:50:00,67.12,67.23,66.97,67.01,93500.0,38.163,38.2256,38.0777,38.1005,93500.0
2008-01-22 11:55:00,67.0,67.12,66.95,66.99,46900.0,38.0948,38.163,38.0664,38.0891,46900.0
2008-01-22 12:00:00,67.0,67.26,66.97,67.19,83100.0,38.0948,38.2426,38.0777,38.2028,83100.0
2008-01-22 12:05:00,67.19,67.32,67.14,67.3,96000.0,38.2028,38.2767,38.1744,38.2654,96000.0
2008-01-22 12:10:00,67.29,67.37,67.05,67.06,94400.0,38.2597,38.3052,38.1232,38.1289,94400.0
2008-01-22 12:15:00,67.07,67.1,66.95,66.97,60000.0,38.1346,38.1517,38.0664,38.0777,60000.0
2008-01-22 12:20:00,66.96,67.13,66.83,67.12,47700.0,38.0721,38.1687,37.9981,38.163,47700.0
2008-01-22 12:25:00,67.11,67.3,67.08,67.11,66600.0,38.1573,38.2654,38.1403,38.1573,66600.0
2008-01-22 12:30:00,67.1,67.12,66.96,67.06,38800.0,38.1517,38.163,38.0721,38.1289,38800.0
2008-01-22 12:35:00,67.05,67.2,67.05,67.18,32000.0,38.1232,38.2085,38.1232,38.1971,32000.0
2008-01-22 12:40:00,67.17,67.2,67.02,67.16,38700.0,38.1915,38.2085,38.1062,38.1858,38700.0
2008-01-22 12:45:00,67.16,67.21,67.06,67.11,30800.0,38.1858,38.2142,38.1289,38.1573,30800.0
2008-01-22 12:50:00,67.12,67.23,67.1,67.19,59400.0,38.163,38.2256,38.1517,38.2028,59400.0
2008-01-22 12:55:00,67.21,67.36,67.12,67.25,102800.0,38.2142,38.2995,38.163,38.2369,102800.0
2008-01-22 13:00:00,67.25,67.5,67.24,67.49,51400.0,38.2369,38.3791,38.2313,38.3734,51400.0
2008-01-22 13:05:00,67.49,67.64,67.28,67.59,56100.0,38.3734,38.4587,38.254,38.4303,56100.0
2008-01-22 13:10:00,67.58,67.68,67.23,67.23,69900.0,38.4246,38.4814,38.2256,38.2256,69900.0
2008-01-22 13:15:00,67.27,67.32,67.12,67.24,39000.0,38.2483,38.2767,38.163,38.2313,39000.0
2008-01-22 13:20:00,67.24,67.52,67.19,67.43,40900.0,38.2313,38.3905,38.2028,38.3393,40900.0
2008-01-22 13:25:00,67.41,67.49,67.02,67.19,36700.0,38.3279,38.3734,38.1062,38.2028,36700.0
2008-01-22 13:30:00,67.2,67.21,66.98,67.03,26200.0,38.2085,38.2142,38.0834,38.1119,26200.0
2008-01-22 13:35:00,67.01,67.22,67.01,67.18,50000.0,38.1005,38.2199,38.1005,38.1971,50000.0
2008-01-22 13:40:00,67.2,67.4,66.98,67.05,73200.0,38.2085,38.3222,38.0834,38.1232,73200.0
2008-01-22 13:45:00,67.08,67.21,66.89,67.1,95300.0,38.1403,38.2142,38.0323,38.1517,95300.0
2008-01-22 13:50:00,67.14,67.22,67.0,67.07,70700.0,38.1744,38.2199,38.0948,38.1346,70700.0
2008-01-22 13:55:00,67.05,67.2,66.94,67.19,46500.0,38.1232,38.2085,38.0607,38.2028,46500.0
2008-01-22 14:00:00,67.19,67.21,66.96,67.04,68000.0,38.2028,38.2142,38.0721,38.1175,68000.0
2008-01-22 14:05:00,67.08,67.12,66.9,66.98,114700.0,38.1403,38.163,38.0379,38.0834,114700.0
2008-01-22 14:10:00,67.0,67.14,66.92,67.02,48700.0,38.0948,38.1744,38.0493,38.1062,48700.0
2008-01-22 14:15:00,67.01,67.28,66.99,67.26,59200.0,38.1005,38.254,38.0891,38.2426,59200.0
2008-01-22 14:20:00,67.25,67.3,67.09,67.26,32600.0,38.2369,38.2654,38.146,38.2426,32600.0
2008-01-22 14:25:00,67.25,67.3,67.0,67.1,79200.0,38.2369,38.2654,38.0948,38.1517,79200.0
2008-01-22 14:30:00,67.09,67.15,66.88,66.92,55300.0,38.146,38.1801,38.0266,38.0493,55300.0
2008-01-22 14:35:00,66.93,67.11,66.88,66.92,73500.0,38.055,38.1573,38.0266,38.0493,73500.0
2008-01-22 14:40:00,66.91,67.23,66.85,67.15,83700.0,38.0436,38.2256,38.0095,38.1801,83700.0
2008-01-22 14:45:00,67.17,67.22,66.8,67.14,108300.0,38.1915,38.2199,37.9811,38.1744,108300.0
2008-01-22 14:50:00,67.15,67.18,66.96,67.13,31600.0,38.1801,38.1971,38.0721,38.1687,31600.0
2008-01-22 14:55:00,67.15,67.29,67.05,67.16,63800.0,38.1801,38.2597,38.1232,38.1858,63800.0
2008-01-22 15:00:00,67.17,67.34,67.13,67.33,36000.0,38.1915,38.2881,38.1687,38.2824,36000.0
2008-01-22 15:05:00,67.33,67.53,67.19,67.43,88900.0,38.2824,38.3961,38.2028,38.3393,88900.0
2008-01-22 15:10:00,67.43,67.44,67.06,67.12,91600.0,38.3393,38.345,38.1289,38.163,91600.0
2008-01-22 15:15:00,67.14,67.32,67.05,67.18,71000.0,38.1744,38.2767,38.1232,38.1971,71000.0
2008-01-22 15:20:00,67.2,67.37,67.1,67.29,86300.0,38.2085,38.3052,38.1517,38.2597,86300.0
2008-01-22 15:25:00,67.28,67.37,67.17,67.36,79000.0,38.254,38.3052,38.1915,38.2995,79000.0
2008-01-22 15:30:00,67.38,67.63,67.36,67.53,109800.0,38.3109,38.453,38.2995,38.3961,109800.0
2008-01-22 15:35:00,67.53,67.97,67.49,67.85,152300.0,38.3961,38.6463,38.3734,38.5781,152300.0
2008-01-22 15:40:00,67.85,67.93,67.44,67.49,183600.0,38.5781,38.6236,38.345,38.3734,183600.0
2008-01-22 15:45:00,67.53,67.85,67.47,67.72,183700.0,38.3961,38.5781,38.362,38.5042,183700.0
2008-01-22 15:50:00,67.7,67.83,67.47,67.47,232100.0,38.4928,38.5667,38.362,38.362,232100.0
2008-01-22 15:55:00,67.47,67.69,67.42,67.53,197000.0,38.362,38.4871,38.3336,38.3961,197000.0
2008-01-23 09:30:00,67.23,67.25,66.48,66.48,3900.0,38.2256,38.2369,37.7991,37.7991,3900.0
2008-01-23 09:35:00,66.39,66.83,66.0,66.81,192700.0,37.748,37.9981,37.5262,37.9868,192700.0
2008-01-23 09:40:00,66.81,67.0,66.73,66.74,153300.0,37.9868,38.0948,37.9413,37.947,153300.0
2008-01-23 09:45:00,66.73,66.88,66.71,66.83,98600.0,37.9413,38.0266,37.9299,37.9981,98600.0
2008-01-23 09:50:00,66.84,67.0,66.73,66.97,100000.0,38.0038,38.0948,37.9413,38.0777,100000.0
2008-01-23 09:55:00,66.96,67.61,66.88,67.51,105900.0,38.0721,38.4416,38.0266,38.3848,105900.0
2008-01-23 10:00:00,67.52,67.77,67.4,67.74,138300.0,38.3905,38.5326,38.3222,38.5155,138300.0
2008-01-23 10:05:00,67.75,67.87,67.59,67.68,71800.0,38.5212,38.5895,38.4303,38.4814,71800.0
2008-01-23 10:10:00,67.7,68.24,67.68,68.14,119200.0,38.4928,38.7998,38.4814,38.743,119200.0
2008-01-23 10:15:00,68.14,68.7,68.09,68.69,140600.0,38.743,39.0614,38.7146,39.0557,140600.0
2008-01-23 10:20:00,68.7,68.8,68.2,68.28,138600.0,39.0614,39.1182,38.7771,38.8226,138600.0
2008-01-23 10:25:00,68.27,68.49,68.12,68.24,136100.0,38.8169,38.942,38.7316,38.7998,136100.0
2008-01-23 10:30:00,68.25,68.4,67.96,68.04,108000.0,38.8055,38.8908,38.6406,38.6861,108000.0
2008-01-23 10:35:00,68.04,68.33,67.95,68.33,80900.0,38.6861,38.851,38.6349,38.851,80900.0
2008-01-23 10:40:00,68.32,68.38,67.88,68.0,108600.0,38.8453,38.8794,38.5951,38.6634,108600.0
2008-01-23 10:45:00,68.01,68.5,67.97,68.5,111300.0,38.6691,38.9477,38.6463,38.9477,111300.0
2008-01-23 10:50:00,68.5,68.58,68.1,68.12,85500.0,38.9477,38.9932,38.7202,38.7316,85500.0
2008-01-23 10:55:00,68.12,68.58,68.08,68.49,132800.0,38.7316,38.9932,38.7089,38.942,132800.0
2008-01-23 11:00:00,68.52,68.67,68.49,68.56,79900.0,38.959,39.0443,38.942,38.9818,79900.0
2008-01-23 11:05:00,68.57,68.65,68.09,68.15,88300.0,38.9875,39.033,38.7146,38.7487,88300.0
2008-01-23 11:10:00,68.17,68.42,68.15,68.23,64400.0,38.76,38.9022,38.7487,38.7942,64400.0
2008-01-23 11:15:00,68.23,68.73,68.21,68.65,82500.0,38.7942,39.0784,38.7828,39.033,82500.0
2008-01-23 11:20:00,68.67,69.0,68.6,69.0,110200.0,39.0443,39.232,39.0045,39.232,110200.0
2008-01-23 11:25:00,68.99,69.03,68.77,68.87,126900.0,39.2263,39.249,39.1012,39.158,126900.0
2008-01-23 11:30:00,68.89,68.97,68.3,68.53,219400.0,39.1694,39.2149,38.834,38.9647,219400.0
2008-01-23 11:35:00,68.53,68.65,68.45,68.55,88800.0,38.9647,39.033,38.9192,38.9761,88800.0
2008-01-23 11:40:00,68.56,68.66,68.4,68.5,108100.0,38.9818,39.0386,38.8908,38.9477,108100.0
2008-01-23 11:45:00,68.49,68.64,68.27,68.64,97600.0,38.942,39.0273,38.8169,39.0273,97600.0
2008-01-23 11:50:00,68.63,68.94,68.54,68.94,94800.0,39.0216,39.1978,38.9704,39.1978,94800.0
2008-01-23 11:55:00,68.95,69.11,68.75,68.9,135500.0,39.2035,39.2945,39.0898,39.1751,135500.0
2008-01-23 12:00:00,68.94,68.99,68.66,68.66,68200.0,39.1978,39.2263,39.0386,39.0386,68200.0
2008-01-23 12:05:00,68.68,68.94,68.68,68.77,31200.0,39.05,39.1978,39.05,39.1012,31200.0
2008-01-23 12:10:00,68.81,68.89,68.71,68.76,43900.0,39.1239,39.1694,39.0671,39.0955,43900.0
2008-01-23 12:15:00,68.77,69.09,68.75,69.06,56800.0,39.1012,39.2831,39.0898,39.2661,56800.0
2008-01-23 12:20:00,69.04,69.25,68.97,69.09,109400.0,39.2547,39.3741,39.2149,39.2831,109400.0
2008-01-23 12:25:00,69.13,69.32,69.08,69.11,64300.0,39.3059,39.4139,39.2774,39.2945,64300.0
2008-01-23 12:30:00,69.11,69.12,68.78,68.82,79200.0,39.2945,39.3002,39.1069,39.1296,79200.0
2008-01-23 12:35:00,68.82,69.02,68.47,68.48,89800.0,39.1296,39.2433,38.9306,38.9363,89800.0
2008-01-23 12:40:00,68.46,68.75,68.37,68.37,60400.0,38.9249,39.0898,38.8738,38.8738,60400.0
2008-01-23 12:45:00,68.37,68.43,68.16,68.4,140700.0,38.8738,38.9079,38.7544,38.8908,140700.0
2008-01-23 12:50:00,68.4,68.51,68.26,68.49,79800.0,38.8908,38.9534,38.8112,38.942,79800.0
2008-01-23 12:55:00,68.49,68.52,68.24,68.25,35300.0,38.942,38.959,38.7998,38.8055,35300.0
2008-01-23 13:00:00,68.27,68.32,68.08,68.14,149500.0,38.8169,38.8453,38.7089,38.743,149500.0
2008-01-23 13:05:00,68.17,68.35,68.13,68.22,74200.0,38.76,38.8624,38.7373,38.7885,74200.0
2008-01-23 13:10:00,68.2,68.25,68.06,68.25,132400.0,38.7771,38.8055,38.6975,38.8055,132400.0
2008-01-23 13:15:00,68.25,68.44,68.22,68.43,84100.0,38.8055,38.9136,38.7885,38.9079,84100.0
2008-01-23 13:20:00,68.44,68.93,68.41,68.88,115100.0,38.9136,39.1922,38.8965,39.1637,115100.0
2008-01-23 13:25:00,68.87,68.99,68.8,68.82,87700.0,39.158,39.2263,39.1182,39.1296,87700.0
2008-01-23 13:30:00,68.83,68.95,68.51,68.95,69400.0,39.1353,39.2035,38.9534,39.2035,69400.0
2008-01-23 13:35:00,68.94,69.11,68.92,69.03,69000.0,39.1978,39.2945,39.1865,39.249,69000.0
2008-01-23 13:40:00,69.0,69.21,68.95,69.2,77600.0,39.232,39.3514,39.2035,39.3457,77600.0
2008-01-23 13:45:00,69.2,69.49,69.11,69.44,92000.0,39.3457,39.5106,39.2945,39.4821,92000.0
2008-01-23 13:50:00,69.45,69.5,69.28,69.3,94400.0,39.4878,39.5162,39.3912,39.4025,94400.0
2008-01-23 13:55:00,69.31,69.32,69.13,69.28,85000.0,39.4082,39.4139,39.3059,39.3912,85000.0
2008-01-23 14:00:00,69.24,69.25,69.06,69.12,57300.0,39.3684,39.3741,39.2661,39.3002,57300.0
2008-01-23 14:05:00,69.12,69.32,69.05,69.25,134500.0,39.3002,39.4139,39.2604,39.3741,134500.0
2008-01-23 14:10:00,69.25,69.6,69.22,69.5,133400.0,39.3741,39.5731,39.357,39.5162,133400.0
2008-01-23 14:15:00,69.5,69.6,69.43,69.51,151200.0,39.5162,39.5731,39.4764,39.5219,151200.0
2008-01-23 14:20:00,69.51,69.83,69.48,69.75,147700.0,39.5219,39.7039,39.5049,39.6584,147700.0
2008-01-23 14:25:00,69.75,69.99,69.75,69.97,99800.0,39.6584,39.7949,39.6584,39.7835,99800.0
2008-01-23 14:30:00,69.97,70.0,69.91,69.97,107800.0,39.7835,39.8005,39.7494,39.7835,107800.0
2008-01-23 14:35:00,69.97,70.0,69.84,69.99,224100.0,39.7835,39.8005,39.7096,39.7949,224100.0
2008-01-23 14:40:00,69.99,70.0,69.58,69.59,101600.0,39.7949,39.8005,39.5617,39.5674,101600.0
2008-01-23 14:45:00,69.58,69.66,69.35,69.53,73000.0,39.5617,39.6072,39.431,39.5333,73000.0
2008-01-23 14:50:00,69.53,69.74,69.46,69.5,93900.0,39.5333,39.6527,39.4935,39.5162,93900.0
2008-01-23 14:55:00,69.5,69.85,69.47,69.85,91300.0,39.5162,39.7152,39.4992,39.7152,91300.0
2008-01-23 15:00:00,69.85,70.29,69.85,70.16,242600.0,39.7152,39.9654,39.7152,39.8915,242600.0
2008-01-23 15:05:00,70.17,70.5,70.04,70.44,138400.0,39.8972,40.0848,39.8233,40.0507,138400.0
2008-01-23 15:10:00,70.44,70.94,70.44,70.79,209400.0,40.0507,40.335,40.0507,40.2497,209400.0
2008-01-23 15:15:00,70.81,70.92,70.64,70.69,244400.0,40.2611,40.3236,40.1644,40.1929,244400.0
2008-01-23 15:20:00,70.68,71.0,70.64,71.0,294700.0,40.1872,40.3691,40.1644,40.3691,294700.0
2008-01-23 15:25:00,71.0,71.36,70.9,71.26,279900.0,40.3691,40.5738,40.3123,40.5169,279900.0
2008-01-23 15:30:00,71.28,71.6,71.24,71.57,339700.0,40.5283,40.7103,40.5056,40.6932,339700.0
2008-01-23 15:35:00,71.57,71.98,71.5,71.89,297500.0,40.6932,40.9263,40.6534,40.8752,297500.0
2008-01-23 15:40:00,71.88,71.97,71.0,71.27,389400.0,40.8695,40.9206,40.3691,40.5226,389400.0
2008-01-23 15:45:00,71.27,71.5,71.16,71.34,341700.0,40.5226,40.6534,40.4601,40.5624,341700.0
2008-01-23 15:50:00,71.34,71.6,71.17,71.46,219500.0,40.5624,40.7103,40.4658,40.6307,219500.0
2008-01-23 15:55:00,71.43,71.67,71.37,71.64,296700.0,40.6136,40.7501,40.5795,40.733,296700.0
2008-01-24 09:30:00,70.84,71.39,70.84,71.27,121400.0,40.2781,40.5909,40.2781,40.5226,121400.0
2008-01-24 09:35:00,71.27,71.48,71.23,71.29,83600.0,40.5226,40.642,40.4999,40.534,83600.0
2008-01-24 09:40:00,71.3,71.48,71.23,71.48,89600.0,40.5397,40.642,40.4999,40.642,89600.0
2008-01-24 09:45:00,71.47,71.59,71.22,71.32,233600.0,40.6363,40.7046,40.4942,40.5511,233600.0
2008-01-24 09:50:00,71.32,71.5,71.08,71.38,149800.0,40.5511,40.6534,40.4146,40.5852,149800.0
2008-01-24 09:55:00,71.38,71.44,71.2,71.43,149700.0,40.5852,40.6193,40.4828,40.6136,149700.0
2008-01-24 10:00:00,71.41,71.79,71.36,71.73,205300.0,40.6022,40.8183,40.5738,40.7842,205300.0
2008-01-24 10:05:00,71.73,71.78,71.44,71.55,107600.0,40.7842,40.8126,40.6193,40.6818,107600.0
2008-01-24 10:10:00,71.57,71.63,70.82,70.95,198500.0,40.6932,40.7273,40.2668,40.3407,198500.0
2008-01-24 10:15:00,70.98,71.12,70.65,70.65,290700.0,40.3577,40.4373,40.1701,40.1701,290700.0
2008-01-24 10:20:00,71.4,71.4,70.41,70.59,206600.0,40.5965,40.5965,40.0337,40.136,206600.0
2008-01-24 10:25:00,70.56,71.0,70.56,70.93,111000.0,40.1189,40.3691,40.1189,40.3293,111000.0
2008-01-24 10:30:00,70.92,71.12,70.79,71.05,95300.0,40.3236,40.4373,40.2497,40.3975,95300.0
2008-01-24 10:35:00,71.05,71.39,70.88,71.3,83200.0,40.3975,40.5909,40.3009,40.5397,83200.0
2008-01-24 10:40:00,71.29,71.32,71.14,71.2,64900.0,40.534,40.5511,40.4487,40.4828,64900.0
2008-01-24 10:45:00,71.19,71.48,71.1,71.34,86100.0,40.4771,40.642,40.426,40.5624,86100.0
2008-01-24 10:50:00,71.34,71.39,71.21,71.25,110500.0,40.5624,40.5909,40.4885,40.5113,110500.0
2008-01-24 10:55:00,71.21,71.37,70.9,70.98,75200.0,40.4885,40.5795,40.3123,40.3577,75200.0
2008-01-24 11:00:00,70.98,71.0,70.66,70.71,66800.0,40.3577,40.3691,40.1758,40.2042,66800.0
2008-01-24 11:05:00,70.71,70.8,70.6,70.77,93600.0,40.2042,40.2554,40.1417,40.2383,93600.0
2008-01-24 11:10:00,70.78,71.0,70.77,70.84,86100.0,40.244,40.3691,40.2383,40.2781,86100.0
2008-01-24 11:15:00,70.84,70.95,70.75,70.83,76700.0,40.2781,40.3407,40.227,40.2725,76700.0
2008-01-24 11:20:00,70.82,71.12,70.8,71.11,132600.0,40.2668,40.4373,40.2554,40.4317,132600.0
2008-01-24 11:25:00,71.13,71.18,70.93,70.99,96100.0,40.443,40.4715,40.3293,40.3634,96100.0
2008-01-24 11:30:00,70.99,71.06,70.85,70.98,108800.0,40.3634,40.4032,40.2838,40.3577,108800.0
2008-01-24 11:35:00,70.99,71.35,70.99,71.34,80900.0,40.3634,40.5681,40.3634,40.5624,80900.0
2008-01-24 11:40:00,71.32,71.45,71.27,71.41,42400.0,40.5511,40.625,40.5226,40.6022,42400.0
2008-01-24 11:45:00,71.41,71.59,71.39,71.47,64700.0,40.6022,40.7046,40.5909,40.6363,64700.0
2008-01-24 11:50:00,71.45,71.55,71.39,71.42,43600.0,40.625,40.6818,40.5909,40.6079,43600.0
2008-01-24 11:55:00,71.42,71.45,71.26,71.29,65700.0,40.6079,40.625,40.5169,40.534,65700.0
2008-01-24 12:00:00,71.26,71.42,71.22,71.38,28300.0,40.5169,40.6079,40.4942,40.5852,28300.0
2008-01-24 12:05:00,71.37,71.47,71.3,71.39,26600.0,40.5795,40.6363,40.5397,40.5909,26600.0
2008-01-24 12:10:00,71.39,71.4,71.21,71.24,37700.0,40.5909,40.5965,40.4885,40.5056,37700.0
2008-01-24 12:15:00,71.24,71.33,71.18,71.26,47900.0,40.5056,40.5567,40.4715,40.5169,47900.0
2008-01-24 12:20:00,71.26,71.26,71.05,71.06,37100.0,40.5169,40.5169,40.3975,40.4032,37100.0
2008-01-24 12:25:00,71.07,71.2,71.0,71.2,78800.0,40.4089,40.4828,40.3691,40.4828,78800.0
2008-01-24 12:30:00,71.2,71.23,71.12,71.21,46300.0,40.4828,40.4999,40.4373,40.4885,46300.0
2008-01-24 12:35:00,71.2,71.23,70.69,70.72,61300.0,40.4828,40.4999,40.1929,40.2099,61300.0
2008-01-24 12:40:00,70.73,70.95,70.72,70.88,49100.0,40.2156,40.3407,40.2099,40.3009,49100.0
2008-01-24 12:45:00,70.88,70.95,70.77,70.81,68200.0,40.3009,40.3407,40.2383,40.2611,68200.0
2008-01-24 12:50:00,70.81,70.85,70.67,70.67,76400.0,40.2611,40.2838,40.1815,40.1815,76400.0
2008-01-24 12:55:00,70.68,70.97,70.62,70.97,70000.0,40.1872,40.3521,40.1531,40.3521,70000.0
2008-01-24 13:00:00,70.98,71.0,70.82,70.89,41000.0,40.3577,40.3691,40.2668,40.3066,41000.0
2008-01-24 13:05:00,70.88,70.94,70.56,70.68,30700.0,40.3009,40.335,40.1189,40.1872,30700.0
2008-01-24 13:10:00,70.67,70.92,70.59,70.86,38600.0,40.1815,40.3236,40.136,40.2895,38600.0
2008-01-24 13:15:00,70.87,71.02,70.81,70.95,67300.0,40.2952,40.3805,40.2611,40.3407,67300.0
2008-01-24 13:20:00,70.96,71.1,70.87,71.03,54000.0,40.3464,40.426,40.2952,40.3862,54000.0
2008-01-24 13:25:00,71.04,71.15,70.95,71.14,85400.0,40.3919,40.4544,40.3407,40.4487,85400.0
2008-01-24 13:30:00,71.14,71.2,70.99,70.99,70200.0,40.4487,40.4828,40.3634,40.3634,70200.0
2008-01-24 13:35:00,70.99,71.11,70.96,71.01,38300.0,40.3634,40.4317,40.3464,40.3748,38300.0
2008-01-24 13:40:00,71.05,71.35,71.02,71.16,59500.0,40.3975,40.5681,40.3805,40.4601,59500.0
2008-01-24 13:45:00,71.19,71.26,71.12,71.14,49500.0,40.4771,40.5169,40.4373,40.4487,49500.0
2008-01-24 13:50:00,71.14,71.31,71.0,71.3,83100.0,40.4487,40.5454,40.3691,40.5397,83100.0
2008-01-24 13:55:00,71.3,71.35,70.99,71.15,52600.0,40.5397,40.5681,40.3634,40.4544,52600.0
2008-01-24 14:00:00,71.12,71.24,71.04,71.24,41000.0,40.4373,40.5056,40.3919,40.5056,41000.0
2008-01-24 14:05:00,71.25,71.5,71.24,71.45,70500.0,40.5113,40.6534,40.5056,40.625,70500.0
2008-01-24 14:10:00,71.45,71.48,71.13,71.22,52200.0,40.625,40.642,40.443,40.4942,52200.0
2008-01-24 14:15:00,71.24,71.43,71.09,71.17,69600.0,40.5056,40.6136,40.4203,40.4658,69600.0
2008-01-24 14:20:00,71.18,71.36,71.16,71.35,44800.0,40.4715,40.5738,40.4601,40.5681,44800.0
2008-01-24 14:25:00,71.37,71.43,71.24,71.3,39300.0,40.5795,40.6136,40.5056,40.5397,39300.0
2008-01-24 14:30:00,71.31,71.37,71.19,71.28,41600.0,40.5454,40.5795,40.4771,40.5283,41600.0
2008-01-24 14:35:00,71.3,71.49,71.28,71.47,64200.0,40.5397,40.6477,40.5283,40.6363,64200.0
2008-01-24 14:40:00,71.5,71.52,71.31,71.38,83900.0,40.6534,40.6648,40.5454,40.5852,83900.0
2008-01-24 14:45:00,71.4,71.42,71.17,71.3,58400.0,40.5965,40.6079,40.4658,40.5397,58400.0
2008-01-24 14:50:00,71.3,71.43,71.17,71.21,132900.0,40.5397,40.6136,40.4658,40.4885,132900.0
2008-01-24 14:55:00,71.21,71.33,71.02,71.16,118900.0,40.4885,40.5567,40.3805,40.4601,118900.0
2008-01-24 15:00:00,71.16,71.23,71.04,71.12,74100.0,40.4601,40.4999,40.3919,40.4373,74100.0
2008-01-24 15:05:00,71.09,71.13,71.0,71.12,55300.0,40.4203,40.443,40.3691,40.4373,55300.0
2008-01-24 15:10:00,71.13,71.16,70.99,71.15,76500.0,40.443,40.4601,40.3634,40.4544,76500.0
2008-01-24 15:15:00,71.15,71.15,70.97,71.0,89500.0,40.4544,40.4544,40.3521,40.3691,89500.0
2008-01-24 15:20:00,71.0,71.11,70.99,71.11,43200.0,40.3691,40.4317,40.3634,40.4317,43200.0
2008-01-24 15:25:00,71.11,71.21,71.05,71.11,73600.0,40.4317,40.4885,40.3975,40.4317,73600.0
2008-01-24 15:30:00,71.11,71.23,71.05,71.1,59500.0,40.4317,40.4999,40.3975,40.426,59500.0
2008-01-24 15:35:00,71.11,71.12,70.99,71.0,77000.0,40.4317,40.4373,40.3634,40.3691,77000.0
2008-01-24 15:40:00,71.0,71.27,71.0,71.23,82800.0,40.3691,40.5226,40.3691,40.4999,82800.0
2008-01-24 15:45:00,71.23,71.31,71.01,71.31,117800.0,40.4999,40.5454,40.3748,40.5454,117800.0
2008-01-24 15:50:00,71.31,71.35,71.08,71.24,111100.0,40.5454,40.5681,40.4146,40.5056,111100.0
2008-01-24 15:55:00,71.25,71.32,71.0,71.18,100800.0,40.5113,40.5511,40.3691,40.4715,100800.0
2008-01-25 09:30:00,71.76,71.89,71.18,71.35,83500.0,40.8012,40.8752,40.4715,40.5681,83500.0
2008-01-25 09:35:00,71.27,71.45,70.92,71.26,142500.0,40.5226,40.625,40.3236,40.5169,142500.0
2008-01-25 09:40:00,71.25,71.29,71.0,71.11,57800.0,40.5113,40.534,40.3691,40.4317,57800.0
2008-01-25 09:45:00,71.06,71.18,70.98,71.09,36200.0,40.4032,40.4715,40.3577,40.4203,36200.0
2008-01-25 09:50:00,71.07,71.24,70.94,71.21,88500.0,40.4089,40.5056,40.335,40.4885,88500.0
2008-01-25 09:55:00,71.21,71.23,71.02,71.2,50100.0,40.4885,40.4999,40.3805,40.4828,50100.0
2008-01-25 10:00:00,71.16,71.25,71.02,71.25,69900.0,40.4601,40.5113,40.3805,40.5113,69900.0
2008-01-25 10:05:00,71.27,71.35,70.99,71.04,90200.0,40.5226,40.5681,40.3634,40.3919,90200.0
2008-01-25 10:10:00,71.03,71.35,70.95,71.33,106300.0,40.3862,40.5681,40.3407,40.5567,106300.0
2008-01-25 10:15:00,71.32,71.35,71.07,71.1,62900.0,40.5511,40.5681,40.4089,40.426,62900.0
2008-01-25 10:20:00,71.1,71.1,70.91,70.94,102300.0,40.426,40.426,40.3179,40.335,102300.0
2008-01-25 10:25:00,70.95,71.03,70.82,70.82,99800.0,40.3407,40.3862,40.2668,40.2668,99800.0
2008-01-25 10:30:00,70.84,70.95,70.75,70.75,117600.0,40.2781,40.3407,40.227,40.227,117600.0
2008-01-25 10:35:00,70.74,70.88,70.68,70.75,47200.0,40.2213,40.3009,40.1872,40.227,47200.0
2008-01-25 10:40:00,70.76,70.78,70.55,70.76,66500.0,40.2327,40.244,40.1133,40.2327,66500.0
2008-01-25 10:45:00,70.77,70.92,70.56,70.59,87300.0,40.2383,40.3236,40.1189,40.136,87300.0
2008-01-25 10:50:00,70.6,70.61,70.41,70.48,100100.0,40.1417,40.1474,40.0337,40.0735,100100.0
2008-01-25 10:55:00,70.48,70.49,70.1,70.25,169100.0,40.0735,40.0791,39.8574,39.9427,169100.0
2008-01-25 11:00:00,70.26,70.38,70.09,70.19,73700.0,39.9484,40.0166,39.8517,39.9086,73700.0
2008-01-25 11:05:00,70.2,70.27,70.17,70.19,61500.0,39.9143,39.9541,39.8972,39.9086,61500.0
2008-01-25 11:10:00,70.2,70.2,70.0,70.11,54900.0,39.9143,39.9143,39.8005,39.8631,54900.0
2008-01-25 11:15:00,70.11,70.55,70.08,70.53,99600.0,39.8631,40.1133,39.846,40.1019,99600.0
2008-01-25 11:20:00,70.52,70.61,70.35,70.53,113900.0,40.0962,40.1474,39.9995,40.1019,113900.0
2008-01-25 11:25:00,70.54,70.58,70.2,70.2,125700.0,40.1076,40.1303,39.9143,39.9143,125700.0
2008-01-25 11:30:00,70.21,70.4,70.19,70.36,94200.0,39.9199,40.028,39.9086,40.0052,94200.0
2008-01-25 11:35:00,70.36,70.56,70.32,70.52,27800.0,40.0052,40.1189,39.9825,40.0962,27800.0
2008-01-25 11:40:00,70.5,70.56,70.3,70.32,80300.0,40.0848,40.1189,39.9711,39.9825,80300.0
2008-01-25 11:45:00,70.33,70.41,70.25,70.25,49700.0,39.9882,40.0337,39.9427,39.9427,49700.0
2008-01-25 11:50:00,70.25,70.3,70.2,70.29,35000.0,39.9427,39.9711,39.9143,39.9654,35000.0
2008-01-25 11:55:00,70.29,70.3,70.13,70.19,39700.0,39.9654,39.9711,39.8745,39.9086,39700.0
2008-01-25 12:00:00,70.2,70.25,70.09,70.1,56000.0,39.9143,39.9427,39.8517,39.8574,56000.0
2008-01-25 12:05:00,70.11,70.24,70.07,70.19,68800.0,39.8631,39.937,39.8403,39.9086,68800.0
2008-01-25 12:10:00,70.18,70.28,70.15,70.2,18500.0,39.9029,39.9597,39.8858,39.9143,18500.0
2008-01-25 12:15:00,70.21,70.22,70.02,70.19,38500.0,39.9199,39.9256,39.8119,39.9086,38500.0
2008-01-25 12:20:00,70.16,70.27,70.13,70.22,20800.0,39.8915,39.9541,39.8745,39.9256,20800.0
2008-01-25 12:25:00,70.22,70.39,70.22,70.31,20100.0,39.9256,40.0223,39.9256,39.9768,20100.0
2008-01-25 12:30:00,70.29,70.31,70.1,70.1,34200.0,39.9654,39.9768,39.8574,39.8574,34200.0
2008-01-25 12:35:00,70.11,70.29,70.03,70.03,35500.0,39.8631,39.9654,39.8176,39.8176,35500.0
2008-01-25 12:40:00,70.05,70.17,70.04,70.17,38400.0,39.829,39.8972,39.8233,39.8972,38400.0
2008-01-25 12:45:00,70.17,70.18,70.0,70.04,48100.0,39.8972,39.9029,39.8005,39.8233,48100.0
2008-01-25 12:50:00,70.03,70.19,70.03,70.09,29600.0,39.8176,39.9086,39.8176,39.8517,29600.0
2008-01-25 12:55:00,70.11,70.13,69.93,69.99,126400.0,39.8631,39.8745,39.7607,39.7949,126400.0
2008-01-25 13:00:00,69.99,70.04,69.76,69.79,60700.0,39.7949,39.8233,39.6641,39.6811,60700.0
2008-01-25 13:05:00,69.81,70.0,69.75,69.94,72800.0,39.6925,39.8005,39.6584,39.7664,72800.0
2008-01-25 13:10:00,69.94,70.21,69.94,70.06,37300.0,39.7664,39.9199,39.7664,39.8347,37300.0
2008-01-25 13:15:00,70.04,70.3,70.04,70.26,46600.0,39.8233,39.9711,39.8233,39.9484,46600.0
2008-01-25 13:20:00,70.26,70.3,70.11,70.14,53000.0,39.9484,39.9711,39.8631,39.8801,53000.0
2008-01-25 13:25:00,70.14,70.18,69.91,69.97,42600.0,39.8801,39.9029,39.7494,39.7835,42600.0
2008-01-25 13:30:00,69.97,70.11,69.85,69.86,48600.0,39.7835,39.8631,39.7152,39.7209,48600.0
2008-01-25 13:35:00,69.85,70.1,69.74,70.1,90200.0,39.7152,39.8574,39.6527,39.8574,90200.0
2008-01-25 13:40:00,70.1,70.1,69.96,70.03,51700.0,39.8574,39.8574,39.7778,39.8176,51700.0
2008-01-25 13:45:00,70.0,70.04,69.88,69.92,75700.0,39.8005,39.8233,39.7323,39.7551,75700.0
2008-01-25 13:50:00,69.93,70.02,69.71,69.87,73600.0,39.7607,39.8119,39.6356,39.7266,73600.0
2008-01-25 13:55:00,69.93,70.12,69.85,69.96,75300.0,39.7607,39.8688,39.7152,39.7778,75300.0
2008-01-25 14:00:00,69.94,70.0,69.85,69.89,49900.0,39.7664,39.8005,39.7152,39.738,49900.0
2008-01-25 14:05:00,69.89,70.0,69.85,69.96,55700.0,39.738,39.8005,39.7152,39.7778,55700.0
2008-01-25 14:10:00,69.95,70.0,69.89,69.97,49400.0,39.7721,39.8005,39.738,39.7835,49400.0
2008-01-25 14:15:00,69.95,70.06,69.94,70.06,59700.0,39.7721,39.8347,39.7664,39.8347,59700.0
2008-01-25 14:20:00,70.04,70.07,69.88,70.07,72700.0,39.8233,39.8403,39.7323,39.8403,72700.0
2008-01-25 14:25:00,70.05,70.09,69.92,70.0,54000.0,39.829,39.8517,39.7551,39.8005,54000.0
2008-01-25 14:30:00,69.99,70.11,69.99,70.1,26200.0,39.7949,39.8631,39.7949,39.8574,26200.0
2008-01-25 14:35:00,70.1,70.23,70.08,70.15,37000.0,39.8574,39.9313,39.846,39.8858,37000.0
2008-01-25 14:40:00,70.16,70.2,69.98,70.06,54600.0,39.8915,39.9143,39.7892,39.8347,54600.0
2008-01-25 14:45:00,70.06,70.08,69.92,70.01,52100.0,39.8347,39.846,39.7551,39.8062,52100.0
2008-01-25 14:50:00,70.0,70.05,69.93,69.97,64600.0,39.8005,39.829,39.7607,39.7835,64600.0
2008-01-25 14:55:00,69.98,70.15,69.95,70.05,42100.0,39.7892,39.8858,39.7721,39.829,42100.0
2008-01-25 15:00:00,70.04,70.16,69.99,70.12,44200.0,39.8233,39.8915,39.7949,39.8688,44200.0
2008-01-25 15:05:00,70.13,70.17,69.97,70.08,50300.0,39.8745,39.8972,39.7835,39.846,50300.0
2008-01-25 15:10:00,70.07,70.2,69.97,70.2,54200.0,39.8403,39.9143,39.7835,39.9143,54200.0
2008-01-25 15:15:00,70.18,70.48,70.17,70.34,82200.0,39.9029,40.0735,39.8972,39.9939,82200.0
2008-01-25 15:20:00,70.33,70.45,70.26,70.34,71700.0,39.9882,40.0564,39.9484,39.9939,71700.0
2008-01-25 15:25:00,70.34,70.35,70.15,70.28,59200.0,39.9939,39.9995,39.8858,39.9597,59200.0
2008-01-25 15:30:00,70.29,70.39,70.16,70.37,89200.0,39.9654,40.0223,39.8915,40.0109,89200.0
2008-01-25 15:35:00,70.37,70.54,70.18,70.25,128700.0,40.0109,40.1076,39.9029,39.9427,128700.0
2008-01-25 15:40:00,70.25,70.39,70.2,70.3,82000.0,39.9427,40.0223,39.9143,39.9711,82000.0
2008-01-25 15:45:00,70.3,70.3,70.0,70.0,128300.0,39.9711,39.9711,39.8005,39.8005,128300.0
2008-01-25 15:50:00,70.0,70.0,69.69,69.78,224800.0,39.8005,39.8005,39.6243,39.6754,224800.0
2008-01-25 15:55:00,69.78,69.93,69.74,69.83,186900.0,39.6754,39.7607,39.6527,39.7039,186900.0
2008-01-28 09:30:00,69.93,69.93,69.18,69.59,115800.0,39.7607,39.7607,39.3343,39.5674,115800.0
2008-01-28 09:35:00,69.58,69.74,69.56,69.68,41900.0,39.5617,39.6527,39.5504,39.6186,41900.0
2008-01-28 09:40:00,69.69,69.81,69.57,69.81,119100.0,39.6243,39.6925,39.556,39.6925,119100.0
2008-01-28 09:45:00,69.83,70.25,69.83,70.19,52400.0,39.7039,39.9427,39.7039,39.9086,52400.0
2008-01-28 09:50:00,70.19,70.37,70.15,70.35,74700.0,39.9086,40.0109,39.8858,39.9995,74700.0
2008-01-28 09:55:00,70.35,70.75,70.2,70.71,93500.0,39.9995,40.227,39.9143,40.2042,93500.0
2008-01-28 10:00:00,70.68,70.68,70.28,70.36,53200.0,40.1872,40.1872,39.9597,40.0052,53200.0
2008-01-28 10:05:00,70.32,70.54,69.98,69.99,79600.0,39.9825,40.1076,39.7892,39.7949,79600.0
2008-01-28 10:10:00,70.0,70.28,69.98,70.19,56900.0,39.8005,39.9597,39.7892,39.9086,56900.0
2008-01-28 10:15:00,70.18,70.57,70.17,70.51,103000.0,39.9029,40.1246,39.8972,40.0905,103000.0
2008-01-28 10:20:00,70.51,70.72,70.47,70.54,127800.0,40.0905,40.2099,40.0678,40.1076,127800.0
2008-01-28 10:25:00,70.52,70.81,70.49,70.75,65200.0,40.0962,40.2611,40.0791,40.227,65200.0
2008-01-28 10:30:00,70.73,70.83,70.55,70.61,33900.0,40.2156,40.2725,40.1133,40.1474,33900.0
2008-01-28 10:35:00,70.62,70.69,70.41,70.42,41100.0,40.1531,40.1929,40.0337,40.0393,41100.0
2008-01-28 10:40:00,70.44,70.68,70.42,70.66,52400.0,40.0507,40.1872,40.0393,40.1758,52400.0
2008-01-28 10:45:00,70.67,70.89,70.67,70.7,51200.0,40.1815,40.3066,40.1815,40.1985,51200.0
2008-01-28 10:50:00,70.68,70.69,70.23,70.31,62700.0,40.1872,40.1929,39.9313,39.9768,62700.0
2008-01-28 10:55:00,70.31,70.65,70.3,70.63,46900.0,39.9768,40.1701,39.9711,40.1587,46900.0
2008-01-28 11:00:00,70.62,70.74,70.5,70.59,60200.0,40.1531,40.2213,40.0848,40.136,60200.0
2008-01-28 11:05:00,70.6,70.63,70.4,70.47,43900.0,40.1417,40.1587,40.028,40.0678,43900.0
2008-01-28 11:10:00,70.47,70.64,70.47,70.6,45800.0,40.0678,40.1644,40.0678,40.1417,45800.0
2008-01-28 11:15:00,70.59,70.7,70.45,70.51,54200.0,40.136,40.1985,40.0564,40.0905,54200.0
2008-01-28 11:20:00,70.53,70.54,70.46,70.5,45200.0,40.1019,40.1076,40.0621,40.0848,45200.0
2008-01-28 11:25:00,70.5,70.63,70.47,70.54,62500.0,40.0848,40.1587,40.0678,40.1076,62500.0
2008-01-28 11:30:00,70.51,70.72,70.49,70.64,34100.0,40.0905,40.2099,40.0791,40.1644,34100.0
2008-01-28 11:35:00,70.66,70.74,70.46,70.53,39600.0,40.1758,40.2213,40.0621,40.1019,39600.0
2008-01-28 11:40:00,70.51,70.56,70.44,70.48,32800.0,40.0905,40.1189,40.0507,40.0735,32800.0
2008-01-28 11:45:00,70.46,70.56,70.43,70.49,25300.0,40.0621,40.1189,40.045,40.0791,25300.0
2008-01-28 11:50:00,70.48,70.56,70.42,70.42,55200.0,40.0735,40.1189,40.0393,40.0393,55200.0
2008-01-28 11:55:00,70.44,70.52,70.3,70.42,65800.0,40.0507,40.0962,39.9711,40.0393,65800.0
2008-01-28 12:00:00,70.43,70.46,70.1,70.31,70900.0,40.045,40.0621,39.8574,39.9768,70900.0
2008-01-28 12:05:00,70.31,70.31,70.09,70.16,52800.0,39.9768,39.9768,39.8517,39.8915,52800.0
2008-01-28 12:10:00,70.19,70.32,70.12,70.27,55600.0,39.9086,39.9825,39.8688,39.9541,55600.0
2008-01-28 12:15:00,70.27,70.35,70.15,70.25,40200.0,39.9541,39.9995,39.8858,39.9427,40200.0
2008-01-28 12:20:00,70.25,70.34,70.17,70.33,22800.0,39.9427,39.9939,39.8972,39.9882,22800.0
2008-01-28 12:25:00,70.35,70.47,70.26,70.44,69500.0,39.9995,40.0678,39.9484,40.0507,69500.0
2008-01-28 12:30:00,70.45,70.46,70.38,70.42,24100.0,40.0564,40.0621,40.0166,40.0393,24100.0
2008-01-28 12:35:00,70.42,70.44,70.28,70.37,45500.0,40.0393,40.0507,39.9597,40.0109,45500.0
2008-01-28 12:40:00,70.37,70.5,70.32,70.5,37700.0,40.0109,40.0848,39.9825,40.0848,37700.0
2008-01-28 12:45:00,70.5,70.52,70.44,70.48,51200.0,40.0848,40.0962,40.0507,40.0735,51200.0
2008-01-28 12:50:00,70.47,70.47,70.4,70.43,16800.0,40.0678,40.0678,40.028,40.045,16800.0
2008-01-28 12:55:00,70.44,70.55,70.43,70.49,48300.0,40.0507,40.1133,40.045,40.0791,48300.0
2008-01-28 13:00:00,70.49,70.69,70.48,70.62,39700.0,40.0791,40.1929,40.0735,40.1531,39700.0
2008-01-28 13:05:00,70.64,70.72,70.53,70.53,51100.0,40.1644,40.2099,40.1019,40.1019,51100.0
2008-01-28 13:10:00,70.52,70.57,70.45,70.45,39600.0,40.0962,40.1246,40.0564,40.0564,39600.0
2008-01-28 13:15:00,70.46,70.6,70.4,70.49,68100.0,40.0621,40.1417,40.028,40.0791,68100.0
2008-01-28 13:20:00,70.5,70.61,70.41,70.45,46700.0,40.0848,40.1474,40.0337,40.0564,46700.0
2008-01-28 13:25:00,70.43,70.47,70.32,70.34,32400.0,40.045,40.0678,39.9825,39.9939,32400.0
2008-01-28 13:30:00,70.34,70.4,70.23,70.29,72000.0,39.9939,40.028,39.9313,39.9654,72000.0
2008-01-28 13:35:00,70.27,70.34,70.24,70.26,31500.0,39.9541,39.9939,39.937,39.9484,31500.0
2008-01-28 13:40:00,70.26,70.36,70.16,70.28,56400.0,39.9484,40.0052,39.8915,39.9597,56400.0
2008-01-28 13:45:00,70.28,70.28,70.15,70.16,48800.0,39.9597,39.9597,39.8858,39.8915,48800.0
2008-01-28 13:50:00,70.17,70.36,70.16,70.35,53600.0,39.8972,40.0052,39.8915,39.9995,53600.0
2008-01-28 13:55:00,70.32,70.37,70.25,70.26,31900.0,39.9825,40.0109,39.9427,39.9484,31900.0
2008-01-28 14:00:00,70.25,70.45,70.25,70.33,62900.0,39.9427,40.0564,39.9427,39.9882,62900.0
2008-01-28 14:05:00,70.33,70.42,70.29,70.41,62200.0,39.9882,40.0393,39.9654,40.0337,62200.0
2008-01-28 14:10:00,70.4,70.45,70.35,70.36,29400.0,40.028,40.0564,39.9995,40.0052,29400.0
2008-01-28 14:15:00,70.35,70.46,70.35,70.4,48900.0,39.9995,40.0621,39.9995,40.028,48900.0
2008-01-28 14:20:00,70.42,70.55,70.42,70.52,51200.0,40.0393,40.1133,40.0393,40.0962,51200.0
2008-01-28 14:25:00,70.53,70.73,70.49,70.61,105900.0,40.1019,40.2156,40.0791,40.1474,105900.0
2008-01-28 14:30:00,70.61,70.75,70.56,70.73,118100.0,40.1474,40.227,40.1189,40.2156,118100.0
2008-01-28 14:35:00,70.73,70.77,70.66,70.69,95400.0,40.2156,40.2383,40.1758,40.1929,95400.0
2008-01-28 14:40:00,70.69,70.75,70.57,70.63,83000.0,40.1929,40.227,40.1246,40.1587,83000.0
2008-01-28 14:45:00,70.63,70.74,70.6,70.63,116100.0,40.1587,40.2213,40.1417,40.1587,116100.0
2008-01-28 14:50:00,70.63,70.63,70.4,70.48,109900.0,40.1587,40.1587,40.028,40.0735,109900.0
2008-01-28 14:55:00,70.5,70.51,70.42,70.49,83200.0,40.0848,40.0905,40.0393,40.0791,83200.0
2008-01-28 15:00:00,70.5,70.65,70.46,70.62,169300.0,40.0848,40.1701,40.0621,40.1531,169300.0
2008-01-28 15:05:00,70.62,70.75,70.55,70.71,195700.0,40.1531,40.227,40.1133,40.2042,195700.0
2008-01-28 15:10:00,70.71,70.75,70.4,70.41,101200.0,40.2042,40.227,40.028,40.0337,101200.0
2008-01-28 15:15:00,70.4,70.51,70.36,70.41,88900.0,40.028,40.0905,40.0052,40.0337,88900.0
2008-01-28 15:20:00,70.42,70.62,70.35,70.61,99300.0,40.0393,40.1531,39.9995,40.1474,99300.0
2008-01-28 15:25:00,70.61,70.64,70.45,70.58,80800.0,40.1474,40.1644,40.0564,40.1303,80800.0
2008-01-28 15:30:00,70.6,70.81,70.59,70.68,107200.0,40.1417,40.2611,40.136,40.1872,107200.0
2008-01-28 15:35:00,70.68,70.74,70.5,70.63,206600.0,40.1872,40.2213,40.0848,40.1587,206600.0
2008-01-28 15:40:00,70.63,70.79,70.53,70.68,374200.0,40.1587,40.2497,40.1019,40.1872,374200.0
2008-01-28 15:45:00,70.68,70.82,70.59,70.81,138200.0,40.1872,40.2668,40.136,40.2611,138200.0
2008-01-28 15:50:00,70.8,70.89,70.76,70.8,93100.0,40.2554,40.3066,40.2327,40.2554,93100.0
2008-01-28 15:55:00,70.81,71.0,70.79,70.99,131000.0,40.2611,40.3691,40.2497,40.3634,131000.0
2008-01-29 09:30:00,71.01,71.78,70.96,71.75,135100.0,40.3748,40.8126,40.3464,40.7956,135100.0
2008-01-29 09:35:00,71.8,71.96,71.57,71.57,106000.0,40.824,40.915,40.6932,40.6932,106000.0
2008-01-29 09:40:00,71.56,71.7,71.55,71.56,105200.0,40.6875,40.7671,40.6818,40.6875,105200.0
2008-01-29 09:45:00,71.55,71.64,71.4,71.4,93600.0,40.6818,40.733,40.5965,40.5965,93600.0
2008-01-29 09:50:00,71.41,71.58,71.4,71.43,70200.0,40.6022,40.6989,40.5965,40.6136,70200.0
2008-01-29 09:55:00,71.43,71.43,71.09,71.2,110200.0,40.6136,40.6136,40.4203,40.4828,110200.0
2008-01-29 10:00:00,71.23,71.72,71.2,71.43,149800.0,40.4999,40.7785,40.4828,40.6136,149800.0
2008-01-29 10:05:00,71.43,71.45,71.02,71.06,91400.0,40.6136,40.625,40.3805,40.4032,91400.0
2008-01-29 10:10:00,71.04,71.33,71.0,71.25,73800.0,40.3919,40.5567,40.3691,40.5113,73800.0
2008-01-29 10:15:00,71.24,71.41,71.21,71.24,49700.0,40.5056,40.6022,40.4885,40.5056,49700.0
2008-01-29 10:20:00,71.24,71.47,71.24,71.43,46200.0,40.5056,40.6363,40.5056,40.6136,46200.0
2008-01-29 10:25:00,71.41,71.5,71.34,71.45,56700.0,40.6022,40.6534,40.5624,40.625,56700.0
2008-01-29 10:30:00,71.46,71.52,71.38,71.44,38500.0,40.6307,40.6648,40.5852,40.6193,38500.0
2008-01-29 10:35:00,71.44,71.57,71.38,71.45,76600.0,40.6193,40.6932,40.5852,40.625,76600.0
2008-01-29 10:40:00,71.45,71.52,71.31,71.43,76200.0,40.625,40.6648,40.5454,40.6136,76200.0
2008-01-29 10:45:00,71.45,71.46,71.36,71.44,60400.0,40.625,40.6307,40.5738,40.6193,60400.0
2008-01-29 10:50:00,71.46,71.61,71.4,71.45,62000.0,40.6307,40.7159,40.5965,40.625,62000.0
2008-01-29 10:55:00,71.44,71.61,71.41,71.53,37500.0,40.6193,40.7159,40.6022,40.6705,37500.0
2008-01-29 11:00:00,71.53,71.64,71.52,71.62,47600.0,40.6705,40.733,40.6648,40.7216,47600.0
2008-01-29 11:05:00,71.62,71.65,71.58,71.6,58900.0,40.7216,40.7387,40.6989,40.7103,58900.0
2008-01-29 11:10:00,71.6,71.75,71.6,71.75,101900.0,40.7103,40.7956,40.7103,40.7956,101900.0
2008-01-29 11:15:00,71.75,71.81,71.68,71.72,52900.0,40.7956,40.8297,40.7557,40.7785,52900.0
2008-01-29 11:20:00,71.74,71.75,71.55,71.63,60600.0,40.7899,40.7956,40.6818,40.7273,60600.0
2008-01-29 11:25:00,71.63,71.65,71.55,71.55,31900.0,40.7273,40.7387,40.6818,40.6818,31900.0
2008-01-29 11:30:00,71.56,71.64,71.54,71.58,50500.0,40.6875,40.733,40.6761,40.6989,50500.0
2008-01-29 11:35:00,71.58,71.75,71.55,71.75,62100.0,40.6989,40.7956,40.6818,40.7956,62100.0
2008-01-29 11:40:00,71.72,71.75,71.58,71.6,34500.0,40.7785,40.7956,40.6989,40.7103,34500.0
2008-01-29 11:45:00,71.58,71.65,71.54,71.58,18300.0,40.6989,40.7387,40.6761,40.6989,18300.0
2008-01-29 11:50:00,71.58,71.66,71.58,71.59,34600.0,40.6989,40.7444,40.6989,40.7046,34600.0
2008-01-29 11:55:00,71.59,71.6,71.5,71.56,20400.0,40.7046,40.7103,40.6534,40.6875,20400.0
2008-01-29 12:00:00,71.56,71.56,71.46,71.51,22600.0,40.6875,40.6875,40.6307,40.6591,22600.0
2008-01-29 12:05:00,71.52,71.58,71.47,71.52,26400.0,40.6648,40.6989,40.6363,40.6648,26400.0
2008-01-29 12:10:00,71.5,71.54,71.48,71.49,32500.0,40.6534,40.6761,40.642,40.6477,32500.0
2008-01-29 12:15:00,71.5,71.54,71.48,71.53,60100.0,40.6534,40.6761,40.642,40.6705,60100.0
2008-01-29 12:20:00,71.52,71.64,71.51,71.64,78600.0,40.6648,40.733,40.6591,40.733,78600.0
2008-01-29 12:25:00,71.64,71.64,71.44,71.46,86500.0,40.733,40.733,40.6193,40.6307,86500.0
2008-01-29 12:30:00,71.46,71.54,71.44,71.48,57300.0,40.6307,40.6761,40.6193,40.642,57300.0
2008-01-29 12:35:00,71.5,71.5,71.36,71.45,80200.0,40.6534,40.6534,40.5738,40.625,80200.0
2008-01-29 12:40:00,71.45,71.5,71.44,71.46,48300.0,40.625,40.6534,40.6193,40.6307,48300.0
2008-01-29 12:45:00,71.45,71.51,71.42,71.44,56000.0,40.625,40.6591,40.6079,40.6193,56000.0
2008-01-29 12:50:00,71.45,71.48,71.39,71.44,68200.0,40.625,40.642,40.5909,40.6193,68200.0
2008-01-29 12:55:00,71.47,71.47,71.41,71.47,31400.0,40.6363,40.6363,40.6022,40.6363,31400.0
2008-01-29 13:00:00,71.46,71.5,71.44,71.47,37800.0,40.6307,40.6534,40.6193,40.6363,37800.0
2008-01-29 13:05:00,71.47,71.48,71.37,71.42,104300.0,40.6363,40.642,40.5795,40.6079,104300.0
2008-01-29 13:10:00,71.41,71.62,71.33,71.33,108900.0,40.6022,40.7216,40.5567,40.5567,108900.0
2008-01-29 13:15:00,71.31,71.32,71.18,71.19,62900.0,40.5454,40.5511,40.4715,40.4771,62900.0
2008-01-29 13:20:00,71.18,71.24,71.17,71.22,24900.0,40.4715,40.5056,40.4658,40.4942,24900.0
2008-01-29 13:25:00,71.21,71.26,71.12,71.23,40800.0,40.4885,40.5169,40.4373,40.4999,40800.0
2008-01-29 13:30:00,71.2,71.24,71.0,71.05,71800.0,40.4828,40.5056,40.3691,40.3975,71800.0
2008-01-29 13:35:00,71.04,71.19,70.99,71.05,64600.0,40.3919,40.4771,40.3634,40.3975,64600.0
2008-01-29 13:40:00,71.03,71.45,70.8,70.9,123600.0,40.3862,40.625,40.2554,40.3123,123600.0
2008-01-29 13:45:00,70.91,70.92,70.74,70.88,52200.0,40.3179,40.3236,40.2213,40.3009,52200.0
2008-01-29 13:50:00,70.87,70.87,70.66,70.68,85000.0,40.2952,40.2952,40.1758,40.1872,85000.0
2008-01-29 13:55:00,70.7,70.75,70.65,70.67,109200.0,40.1985,40.227,40.1701,40.1815,109200.0
2008-01-29 14:00:00,70.66,70.8,70.57,70.71,73000.0,40.1758,40.2554,40.1246,40.2042,73000.0
2008-01-29 14:05:00,70.7,70.71,70.55,70.64,46600.0,40.1985,40.2042,40.1133,40.1644,46600.0
2008-01-29 14:10:00,70.63,70.64,70.42,70.49,87000.0,40.1587,40.1644,40.0393,40.0791,87000.0
2008-01-29 14:15:00,70.48,70.6,70.48,70.55,81300.0,40.0735,40.1417,40.0735,40.1133,81300.0
2008-01-29 14:20:00,70.55,70.64,70.55,70.59,70300.0,40.1133,40.1644,40.1133,40.136,70300.0
2008-01-29 14:25:00,70.61,70.77,70.58,70.58,142200.0,40.1474,40.2383,40.1303,40.1303,142200.0
2008-01-29 14:30:00,70.59,70.76,70.54,70.74,42400.0,40.136,40.2327,40.1076,40.2213,42400.0
2008-01-29 14:35:00,70.74,70.75,70.52,70.56,95700.0,40.2213,40.227,40.0962,40.1189,95700.0
2008-01-29 14:40:00,70.56,70.56,70.37,70.44,95700.0,40.1189,40.1189,40.0109,40.0507,95700.0
2008-01-29 14:45:00,70.45,70.52,70.41,70.48,96900.0,40.0564,40.0962,40.0337,40.0735,96900.0
2008-01-29 14:50:00,70.48,70.53,70.39,70.42,141600.0,40.0735,40.1019,40.0223,40.0393,141600.0
2008-01-29 14:55:00,70.42,70.55,70.4,70.45,74700.0,40.0393,40.1133,40.028,40.0564,74700.0
2008-01-29 15:00:00,70.46,70.66,70.43,70.65,132500.0,40.0621,40.1758,40.045,40.1701,132500.0
2008-01-29 15:05:00,70.64,70.75,70.64,70.71,131700.0,40.1644,40.227,40.1644,40.2042,131700.0
2008-01-29 15:10:00,70.71,70.71,70.55,70.69,140500.0,40.2042,40.2042,40.1133,40.1929,140500.0
2008-01-29 15:15:00,70.69,70.79,70.68,70.72,147700.0,40.1929,40.2497,40.1872,40.2099,147700.0
2008-01-29 15:20:00,70.71,70.75,70.67,70.72,148100.0,40.2042,40.227,40.1815,40.2099,148100.0
2008-01-29 15:25:00,70.72,70.73,70.57,70.64,110600.0,40.2099,40.2156,40.1246,40.1644,110600.0
2008-01-29 15:30:00,70.64,70.82,70.63,70.79,89900.0,40.1644,40.2668,40.1587,40.2497,89900.0
2008-01-29 15:35:00,70.8,70.93,70.78,70.89,129000.0,40.2554,40.3293,40.244,40.3066,129000.0
2008-01-29 15:40:00,70.89,71.0,70.85,70.87,152000.0,40.3066,40.3691,40.2838,40.2952,152000.0
2008-01-29 15:45:00,70.87,70.88,70.79,70.85,135600.0,40.2952,40.3009,40.2497,40.2838,135600.0
2008-01-29 15:50:00,70.86,70.95,70.81,70.92,142900.0,40.2895,40.3407,40.2611,40.3236,142900.0
2008-01-29 15:55:00,70.92,70.95,70.8,70.81,303100.0,40.3236,40.3407,40.2554,40.2611,303100.0
2008-01-30 09:30:00,69.31,70.43,69.31,70.24,164000.0,39.4082,40.045,39.4082,39.937,164000.0
2008-01-30 09:35:00,70.25,71.46,70.2,71.04,167200.0,39.9427,40.6307,39.9143,40.3919,167200.0
2008-01-30 09:40:00,71.05,71.32,71.04,71.1,83500.0,40.3975,40.5511,40.3919,40.426,83500.0
2008-01-30 09:45:00,71.11,71.63,71.05,71.63,99800.0,40.4317,40.7273,40.3975,40.7273,99800.0
2008-01-30 09:50:00,71.63,71.74,71.29,71.6,118700.0,40.7273,40.7899,40.534,40.7103,118700.0
2008-01-30 09:55:00,71.56,71.61,71.47,71.55,114500.0,40.6875,40.7159,40.6363,40.6818,114500.0
2008-01-30 10:00:00,71.55,71.59,71.44,71.46,124900.0,40.6818,40.7046,40.6193,40.6307,124900.0
2008-01-30 10:05:00,71.45,71.48,71.32,71.38,125100.0,40.625,40.642,40.5511,40.5852,125100.0
2008-01-30 10:10:00,71.39,71.64,71.25,71.25,71000.0,40.5909,40.733,40.5113,40.5113,71000.0
2008-01-30 10:15:00,71.25,71.45,71.19,71.45,26800.0,40.5113,40.625,40.4771,40.625,26800.0
2008-01-30 10:20:00,71.44,71.47,71.26,71.41,42700.0,40.6193,40.6363,40.5169,40.6022,42700.0
2008-01-30 10:25:00,71.41,71.48,71.4,71.44,89700.0,40.6022,40.642,40.5965,40.6193,89700.0
2008-01-30 10:30:00,71.45,71.51,71.44,71.49,46300.0,40.625,40.6591,40.6193,40.6477,46300.0
2008-01-30 10:35:00,71.49,71.54,71.48,71.51,91200.0,40.6477,40.6761,40.642,40.6591,91200.0
2008-01-30 10:40:00,71.51,71.57,71.5,71.51,93800.0,40.6591,40.6932,40.6534,40.6591,93800.0
2008-01-30 10:45:00,71.5,71.54,71.5,71.5,31500.0,40.6534,40.6761,40.6534,40.6534,31500.0
2008-01-30 10:50:00,71.51,71.52,71.32,71.32,70000.0,40.6591,40.6648,40.5511,40.5511,70000.0
2008-01-30 10:55:00,71.32,71.42,71.29,71.33,27800.0,40.5511,40.6079,40.534,40.5567,27800.0
2008-01-30 11:00:00,71.35,71.46,71.25,71.3,40500.0,40.5681,40.6307,40.5113,40.5397,40500.0
2008-01-30 11:05:00,71.29,71.3,71.25,71.25,39800.0,40.534,40.5397,40.5113,40.5113,39800.0
2008-01-30 11:10:00,71.25,71.31,71.21,71.3,45700.0,40.5113,40.5454,40.4885,40.5397,45700.0
2008-01-30 11:15:00,71.31,71.31,71.28,71.3,47700.0,40.5454,40.5454,40.5283,40.5397,47700.0
2008-01-30 11:20:00,71.29,71.31,71.27,71.27,45900.0,40.534,40.5454,40.5226,40.5226,45900.0
2008-01-30 11:25:00,71.28,71.37,71.27,71.35,111800.0,40.5283,40.5795,40.5226,40.5681,111800.0
2008-01-30 11:30:00,71.34,71.53,71.32,71.53,90200.0,40.5624,40.6705,40.5511,40.6705,90200.0
2008-01-30 11:35:00,71.54,71.65,71.5,71.62,85100.0,40.6761,40.7387,40.6534,40.7216,85100.0
2008-01-30 11:40:00,71.63,71.64,71.43,71.5,87700.0,40.7273,40.733,40.6136,40.6534,87700.0
2008-01-30 11:45:00,71.49,71.59,71.44,71.55,73300.0,40.6477,40.7046,40.6193,40.6818,73300.0
2008-01-30 11:50:00,71.56,71.68,71.53,71.61,82400.0,40.6875,40.7557,40.6705,40.7159,82400.0
2008-01-30 11:55:00,71.61,71.66,71.51,71.62,88100.0,40.7159,40.7444,40.6591,40.7216,88100.0
2008-01-30 12:00:00,71.6,71.74,71.51,71.55,78500.0,40.7103,40.7899,40.6591,40.6818,78500.0
2008-01-30 12:05:00,71.57,71.71,71.55,71.68,29600.0,40.6932,40.7728,40.6818,40.7557,29600.0
2008-01-30 12:10:00,71.69,71.75,71.64,71.66,39100.0,40.7614,40.7956,40.733,40.7444,39100.0
2008-01-30 12:15:00,71.68,71.8,71.67,71.76,55200.0,40.7557,40.824,40.7501,40.8012,55200.0
2008-01-30 12:20:00,71.77,71.88,71.75,71.78,78900.0,40.8069,40.8695,40.7956,40.8126,78900.0
2008-01-30 12:25:00,71.78,71.86,71.75,71.77,58500.0,40.8126,40.8581,40.7956,40.8069,58500.0
2008-01-30 12:30:00,71.78,71.84,71.76,71.76,37700.0,40.8126,40.8467,40.8012,40.8012,37700.0
2008-01-30 12:35:00,71.76,71.84,71.75,71.81,50300.0,40.8012,40.8467,40.7956,40.8297,50300.0
2008-01-30 12:40:00,71.8,71.87,71.77,71.79,26700.0,40.824,40.8638,40.8069,40.8183,26700.0
2008-01-30 12:45:00,71.79,71.8,71.76,71.77,32400.0,40.8183,40.824,40.8012,40.8069,32400.0
2008-01-30 12:50:00,71.76,71.78,71.75,71.77,17100.0,40.8012,40.8126,40.7956,40.8069,17100.0
2008-01-30 12:55:00,71.77,71.8,71.75,71.79,18500.0,40.8069,40.824,40.7956,40.8183,18500.0
2008-01-30 13:00:00,71.77,71.8,71.76,71.8,35900.0,40.8069,40.824,40.8012,40.824,35900.0
2008-01-30 13:05:00,71.79,71.92,71.79,71.91,43900.0,40.8183,40.8922,40.8183,40.8865,43900.0
2008-01-30 13:10:00,71.9,71.95,71.89,71.92,29600.0,40.8808,40.9093,40.8752,40.8922,29600.0
2008-01-30 13:15:00,71.92,71.94,71.88,71.9,30400.0,40.8922,40.9036,40.8695,40.8808,30400.0
2008-01-30 13:20:00,71.89,71.92,71.88,71.92,42700.0,40.8752,40.8922,40.8695,40.8922,42700.0
2008-01-30 13:25:00,71.92,72.15,71.92,72.09,252300.0,40.8922,41.023,40.8922,40.9889,252300.0
2008-01-30 13:30:00,72.08,72.08,71.97,72.01,57700.0,40.9832,40.9832,40.9206,40.9434,57700.0
2008-01-30 13:35:00,72.04,72.14,72.0,72.14,76200.0,40.9604,41.0173,40.9377,41.0173,76200.0
2008-01-30 13:40:00,72.14,72.25,72.12,72.19,127400.0,41.0173,41.0798,41.0059,41.0457,127400.0
2008-01-30 13:45:00,72.19,72.39,72.18,72.28,130800.0,41.0457,41.1594,41.04,41.0969,130800.0
2008-01-30 13:50:00,72.27,72.32,72.24,72.32,124200.0,41.0912,41.1196,41.0742,41.1196,124200.0
2008-01-30 13:55:00,72.31,72.49,72.29,72.42,97200.0,41.114,41.2163,41.1026,41.1765,97200.0
2008-01-30 14:00:00,72.42,72.45,72.23,72.25,134400.0,41.1765,41.1936,41.0685,41.0798,134400.0
2008-01-30 14:05:00,72.25,72.3,72.1,72.11,140000.0,41.0798,41.1083,40.9946,41.0002,140000.0
2008-01-30 14:10:00,72.12,72.61,72.0,72.5,120200.0,41.0059,41.2845,40.9377,41.222,120200.0
2008-01-30 14:15:00,72.5,73.0,72.18,72.9,215400.0,41.222,41.5063,41.04,41.4494,215400.0
2008-01-30 14:20:00,72.23,73.0,72.23,72.89,243100.0,41.0685,41.5063,41.0685,41.4437,243100.0
2008-01-30 14:25:00,72.89,73.15,72.83,73.05,251000.0,41.4437,41.5916,41.4096,41.5347,251000.0
2008-01-30 14:30:00,73.07,73.3,72.7,72.71,202300.0,41.5461,41.6768,41.3357,41.3414,202300.0
2008-01-30 14:35:00,72.73,72.78,72.45,72.51,190800.0,41.3528,41.3812,41.1936,41.2277,190800.0
2008-01-30 14:40:00,72.54,73.0,72.49,72.98,131000.0,41.2447,41.5063,41.2163,41.4949,131000.0
2008-01-30 14:45:00,72.96,73.0,72.72,72.98,77400.0,41.4835,41.5063,41.3471,41.4949,77400.0
2008-01-30 14:50:00,72.98,73.13,72.87,73.03,235400.0,41.4949,41.5802,41.4324,41.5233,235400.0
2008-01-30 14:55:00,73.01,73.25,72.9,73.15,155100.0,41.512,41.6484,41.4494,41.5916,155100.0
2008-01-30 15:00:00,73.17,73.4,73.14,73.3,117200.0,41.6029,41.7337,41.5859,41.6768,117200.0
2008-01-30 15:05:00,73.3,73.4,72.9,73.06,224900.0,41.6768,41.7337,41.4494,41.5404,224900.0
2008-01-30 15:10:00,73.05,73.08,72.89,72.9,134300.0,41.5347,41.5518,41.4437,41.4494,134300.0
2008-01-30 15:15:00,72.9,72.94,72.73,72.75,136800.0,41.4494,41.4722,41.3528,41.3641,136800.0
2008-01-30 15:20:00,72.75,72.81,72.52,72.52,117100.0,41.3641,41.3982,41.2334,41.2334,117100.0
2008-01-30 15:25:00,72.5,73.07,72.49,72.57,117600.0,41.222,41.5461,41.2163,41.2618,117600.0
2008-01-30 15:30:00,72.57,72.69,72.49,72.51,133100.0,41.2618,41.33,41.2163,41.2277,133100.0
2008-01-30 15:35:00,72.5,72.63,72.41,72.55,206900.0,41.222,41.2959,41.1708,41.2504,206900.0
2008-01-30 15:40:00,72.54,72.73,72.36,72.36,233300.0,41.2447,41.3528,41.1424,41.1424,233300.0
2008-01-30 15:45:00,72.35,72.35,72.0,72.22,226500.0,41.1367,41.1367,40.9377,41.0628,226500.0
2008-01-30 15:50:00,72.22,72.45,71.98,72.11,245100.0,41.0628,41.1936,40.9263,41.0002,245100.0
2008-01-30 15:55:00,72.1,72.15,71.58,71.94,327300.0,40.9946,41.023,40.6989,40.9036,327300.0
2008-01-31 09:30:00,71.48,71.48,70.3,70.42,243900.0,40.642,40.642,39.9711,40.0393,243900.0
2008-01-31 09:35:00,70.47,70.83,70.45,70.75,163800.0,40.0678,40.2725,40.0564,40.227,163800.0
2008-01-31 09:40:00,70.75,70.85,70.61,70.69,66300.0,40.227,40.2838,40.1474,40.1929,66300.0
2008-01-31 09:45:00,70.69,70.89,70.67,70.87,143700.0,40.1929,40.3066,40.1815,40.2952,143700.0
2008-01-31 09:50:00,70.89,70.93,70.7,70.9,65300.0,40.3066,40.3293,40.1985,40.3123,65300.0
2008-01-31 09:55:00,70.9,71.07,70.84,71.05,94200.0,40.3123,40.4089,40.2781,40.3975,94200.0
2008-01-31 10:00:00,71.04,71.21,70.88,71.0,76500.0,40.3919,40.4885,40.3009,40.3691,76500.0
2008-01-31 10:05:00,71.0,71.02,70.78,70.83,111800.0,40.3691,40.3805,40.244,40.2725,111800.0
2008-01-31 10:10:00,70.83,71.09,70.75,71.02,82900.0,40.2725,40.4203,40.227,40.3805,82900.0
2008-01-31 10:15:00,71.06,71.4,70.95,71.15,125100.0,40.4032,40.5965,40.3407,40.4544,125100.0
2008-01-31 10:20:00,71.15,72.01,70.85,70.85,75300.0,40.4544,40.9434,40.2838,40.2838,75300.0
2008-01-31 10:25:00,70.85,71.22,70.85,71.22,47500.0,40.2838,40.4942,40.2838,40.4942,47500.0
2008-01-31 10:30:00,71.22,71.37,71.03,71.05,82000.0,40.4942,40.5795,40.3862,40.3975,82000.0
2008-01-31 10:35:00,71.05,71.08,70.9,71.04,90800.0,40.3975,40.4146,40.3123,40.3919,90800.0
2008-01-31 10:40:00,71.01,71.08,70.94,70.94,50400.0,40.3748,40.4146,40.335,40.335,50400.0
2008-01-31 10:45:00,70.9,71.17,70.9,71.17,32800.0,40.3123,40.4658,40.3123,40.4658,32800.0
2008-01-31 10:50:00,71.2,71.22,71.09,71.18,30900.0,40.4828,40.4942,40.4203,40.4715,30900.0
2008-01-31 10:55:00,71.18,71.38,71.11,71.38,65400.0,40.4715,40.5852,40.4317,40.5852,65400.0
2008-01-31 11:00:00,71.39,71.52,71.35,71.5,100400.0,40.5909,40.6648,40.5681,40.6534,100400.0
2008-01-31 11:05:00,71.5,71.57,71.39,71.42,157300.0,40.6534,40.6932,40.5909,40.6079,157300.0
2008-01-31 11:10:00,71.43,71.43,71.27,71.36,36600.0,40.6136,40.6136,40.5226,40.5738,36600.0
2008-01-31 11:15:00,71.36,71.38,71.25,71.35,47400.0,40.5738,40.5852,40.5113,40.5681,47400.0
2008-01-31 11:20:00,71.34,71.6,71.33,71.52,133500.0,40.5624,40.7103,40.5567,40.6648,133500.0
2008-01-31 11:25:00,71.55,71.72,71.5,71.64,60100.0,40.6818,40.7785,40.6534,40.733,60100.0
2008-01-31 11:30:00,71.67,71.84,71.65,71.79,61200.0,40.7501,40.8467,40.7387,40.8183,61200.0
2008-01-31 11:35:00,71.78,71.87,71.7,71.84,53600.0,40.8126,40.8638,40.7671,40.8467,53600.0
2008-01-31 11:40:00,71.84,71.92,71.75,71.8,68100.0,40.8467,40.8922,40.7956,40.824,68100.0
2008-01-31 11:45:00,71.81,72.0,71.8,71.96,40600.0,40.8297,40.9377,40.824,40.915,40600.0
2008-01-31 11:50:00,71.96,72.25,71.9,72.16,113100.0,40.915,41.0798,40.8808,41.0287,113100.0
2008-01-31 11:55:00,72.16,72.16,72.02,72.08,83700.0,41.0287,41.0287,40.9491,40.9832,83700.0
2008-01-31 12:00:00,72.08,72.25,72.03,72.2,53200.0,40.9832,41.0798,40.9548,41.0514,53200.0
2008-01-31 12:05:00,72.22,72.23,72.0,72.01,54000.0,41.0628,41.0685,40.9377,40.9434,54000.0
2008-01-31 12:10:00,72.02,72.24,71.9,72.24,103800.0,40.9491,41.0742,40.8808,41.0742,103800.0
2008-01-31 12:15:00,72.22,72.25,72.11,72.19,46700.0,41.0628,41.0798,41.0002,41.0457,46700.0
2008-01-31 12:20:00,72.17,72.28,72.11,72.11,38400.0,41.0344,41.0969,41.0002,41.0002,38400.0
2008-01-31 12:25:00,72.11,72.26,71.9,72.26,60200.0,41.0002,41.0855,40.8808,41.0855,60200.0
2008-01-31 12:30:00,72.26,72.42,72.11,72.24,45000.0,41.0855,41.1765,41.0002,41.0742,45000.0
2008-01-31 12:35:00,72.24,72.28,72.13,72.28,28800.0,41.0742,41.0969,41.0116,41.0969,28800.0
2008-01-31 12:40:00,72.28,72.35,72.16,72.22,19500.0,41.0969,41.1367,41.0287,41.0628,19500.0
2008-01-31 12:45:00,72.21,72.3,72.15,72.2,24600.0,41.0571,41.1083,41.023,41.0514,24600.0
2008-01-31 12:50:00,72.19,72.3,72.07,72.21,52100.0,41.0457,41.1083,40.9775,41.0571,52100.0
2008-01-31 12:55:00,72.23,72.29,72.2,72.27,25100.0,41.0685,41.1026,41.0514,41.0912,25100.0
2008-01-31 13:00:00,72.26,72.3,72.17,72.25,39800.0,41.0855,41.1083,41.0344,41.0798,39800.0
2008-01-31 13:05:00,72.26,72.27,72.1,72.15,34400.0,41.0855,41.0912,40.9946,41.023,34400.0
2008-01-31 13:10:00,72.17,72.29,72.12,72.21,40200.0,41.0344,41.1026,41.0059,41.0571,40200.0
2008-01-31 13:15:00,72.19,72.24,72.12,72.21,24800.0,41.0457,41.0742,41.0059,41.0571,24800.0
2008-01-31 13:20:00,72.21,72.26,72.11,72.16,42200.0,41.0571,41.0855,41.0002,41.0287,42200.0
2008-01-31 13:25:00,72.15,72.27,72.14,72.22,28200.0,41.023,41.0912,41.0173,41.0628,28200.0
2008-01-31 13:30:00,72.22,72.29,72.17,72.29,25200.0,41.0628,41.1026,41.0344,41.1026,25200.0
2008-01-31 13:35:00,72.29,72.34,72.27,72.29,29300.0,41.1026,41.131,41.0912,41.1026,29300.0
2008-01-31 13:40:00,72.3,72.35,72.28,72.34,25600.0,41.1083,41.1367,41.0969,41.131,25600.0
2008-01-31 13:45:00,72.34,72.52,72.32,72.52,53200.0,41.131,41.2334,41.1196,41.2334,53200.0
2008-01-31 13:50:00,72.5,72.53,72.34,72.46,39800.0,41.222,41.239,41.131,41.1992,39800.0
2008-01-31 13:55:00,72.47,72.49,72.28,72.33,39200.0,41.2049,41.2163,41.0969,41.1253,39200.0
2008-01-31 14:00:00,72.38,72.48,72.33,72.33,51000.0,41.1538,41.2106,41.1253,41.1253,51000.0
2008-01-31 14:05:00,72.34,72.39,72.24,72.34,104500.0,41.131,41.1594,41.0742,41.131,104500.0
2008-01-31 14:10:00,72.34,72.52,72.24,72.47,57000.0,41.131,41.2334,41.0742,41.2049,57000.0
2008-01-31 14:15:00,72.47,72.63,72.4,72.54,73100.0,41.2049,41.2959,41.1651,41.2447,73100.0
2008-01-31 14:20:00,72.53,72.74,72.45,72.71,74000.0,41.239,41.3584,41.1936,41.3414,74000.0
2008-01-31 14:25:00,72.68,72.73,72.6,72.69,63800.0,41.3243,41.3528,41.2788,41.33,63800.0
2008-01-31 14:30:00,72.68,72.75,72.55,72.67,81700.0,41.3243,41.3641,41.2504,41.3186,81700.0
2008-01-31 14:35:00,72.67,72.88,72.65,72.88,160100.0,41.3186,41.438,41.3073,41.438,160100.0
2008-01-31 14:40:00,72.89,72.92,72.77,72.92,87300.0,41.4437,41.4608,41.3755,41.4608,87300.0
2008-01-31 14:45:00,72.92,73.09,72.89,73.09,145700.0,41.4608,41.5574,41.4437,41.5574,145700.0
2008-01-31 14:50:00,73.08,73.25,73.0,73.1,177200.0,41.5518,41.6484,41.5063,41.5631,177200.0
2008-01-31 14:55:00,73.1,73.2,72.97,73.18,178000.0,41.5631,41.62,41.4892,41.6086,178000.0
2008-01-31 15:00:00,73.18,73.24,73.04,73.05,180500.0,41.6086,41.6427,41.529,41.5347,180500.0
2008-01-31 15:05:00,73.06,73.28,73.04,73.24,220000.0,41.5404,41.6655,41.529,41.6427,220000.0
2008-01-31 15:10:00,73.24,73.3,73.11,73.16,142300.0,41.6427,41.6768,41.5688,41.5972,142300.0
2008-01-31 15:15:00,73.17,73.2,73.03,73.06,77700.0,41.6029,41.62,41.5233,41.5404,77700.0
2008-01-31 15:20:00,73.05,73.15,72.96,73.04,152000.0,41.5347,41.5916,41.4835,41.529,152000.0
2008-01-31 15:25:00,73.04,73.08,72.92,73.04,157900.0,41.529,41.5518,41.4608,41.529,157900.0
2008-01-31 15:30:00,73.03,73.13,72.95,73.08,151000.0,41.5233,41.5802,41.4778,41.5518,151000.0
2008-01-31 15:35:00,73.09,73.22,72.99,73.19,176700.0,41.5574,41.6314,41.5006,41.6143,176700.0
2008-01-31 15:40:00,73.18,73.25,73.1,73.22,220100.0,41.6086,41.6484,41.5631,41.6314,220100.0
2008-01-31 15:45:00,73.22,73.52,73.22,73.5,307800.0,41.6314,41.8019,41.6314,41.7906,307800.0
2008-01-31 15:50:00,73.5,73.51,73.01,73.09,409100.0,41.7906,41.7962,41.512,41.5574,409100.0
2008-01-31 15:55:00,73.09,73.16,72.7,72.97,307400.0,41.5574,41.5972,41.3357,41.4892,307400.0
2008-02-01 09:30:00,73.03,73.65,71.8,73.3,136100.0,41.5233,41.8759,40.824,41.6768,136100.0
2008-02-01 09:35:00,73.23,73.28,72.75,73.09,87900.0,41.637,41.6655,41.3641,41.5574,87900.0
2008-02-01 09:40:00,73.12,73.25,73.02,73.09,47900.0,41.5745,41.6484,41.5176,41.5574,47900.0
2008-02-01 09:45:00,73.09,73.3,73.06,73.28,64400.0,41.5574,41.6768,41.5404,41.6655,64400.0
2008-02-01 09:50:00,73.26,73.35,73.15,73.18,56700.0,41.6541,41.7053,41.5916,41.6086,56700.0
2008-02-01 09:55:00,73.19,73.32,73.17,73.22,55500.0,41.6143,41.6882,41.6029,41.6314,55500.0
2008-02-01 10:00:00,73.21,73.55,73.21,73.54,111200.0,41.6257,41.819,41.6257,41.8133,111200.0
2008-02-01 10:05:00,73.54,73.75,73.5,73.59,57900.0,41.8133,41.9327,41.7906,41.8417,57900.0
2008-02-01 10:10:00,73.6,73.65,73.29,73.36,50900.0,41.8474,41.8759,41.6712,41.711,50900.0
2008-02-01 10:15:00,73.36,73.42,73.19,73.3,44600.0,41.711,41.7451,41.6143,41.6768,44600.0
2008-02-01 10:20:00,73.28,73.35,72.95,73.03,33600.0,41.6655,41.7053,41.4778,41.5233,33600.0
2008-02-01 10:25:00,73.02,73.14,72.9,73.11,49600.0,41.5176,41.5859,41.4494,41.5688,49600.0
2008-02-01 10:30:00,73.08,73.08,72.88,73.07,76000.0,41.5518,41.5518,41.438,41.5461,76000.0
2008-02-01 10:35:00,73.06,73.19,72.99,73.03,52800.0,41.5404,41.6143,41.5006,41.5233,52800.0
2008-02-01 10:40:00,73.03,73.12,72.87,72.9,88400.0,41.5233,41.5745,41.4324,41.4494,88400.0
2008-02-01 10:45:00,72.9,73.0,72.76,72.83,78700.0,41.4494,41.5063,41.3698,41.4096,78700.0
2008-02-01 10:50:00,72.81,73.18,72.8,73.15,60200.0,41.3982,41.6086,41.3926,41.5916,60200.0
2008-02-01 10:55:00,73.12,73.13,72.82,72.93,30700.0,41.5745,41.5802,41.4039,41.4665,30700.0
2008-02-01 11:00:00,72.9,73.12,72.79,73.09,31400.0,41.4494,41.5745,41.3869,41.5574,31400.0
2008-02-01 11:05:00,73.08,73.12,72.72,72.85,33800.0,41.5518,41.5745,41.3471,41.421,33800.0
2008-02-01 11:10:00,72.81,73.05,72.74,73.04,53300.0,41.3982,41.5347,41.3584,41.529,53300.0
2008-02-01 11:15:00,73.05,73.29,72.98,73.2,71300.0,41.5347,41.6712,41.4949,41.62,71300.0
2008-02-01 11:20:00,73.2,73.33,73.18,73.29,48900.0,41.62,41.6939,41.6086,41.6712,48900.0
2008-02-01 11:25:00,73.3,73.42,73.29,73.35,41900.0,41.6768,41.7451,41.6712,41.7053,41900.0
2008-02-01 11:30:00,73.35,73.46,73.25,73.44,59000.0,41.7053,41.7678,41.6484,41.7564,59000.0
2008-02-01 11:35:00,73.44,73.79,73.44,73.79,89400.0,41.7564,41.9555,41.7564,41.9555,89400.0
2008-02-01 11:40:00,73.79,73.9,73.76,73.88,77900.0,41.9555,42.018,41.9384,42.0066,77900.0
2008-02-01 11:45:00,73.86,73.88,73.67,73.79,26900.0,41.9953,42.0066,41.8872,41.9555,26900.0
2008-02-01 11:50:00,73.83,73.85,73.63,73.63,25600.0,41.9782,41.9896,41.8645,41.8645,25600.0
2008-02-01 11:55:00,73.62,73.75,73.57,73.73,36100.0,41.8588,41.9327,41.8304,41.9213,36100.0
2008-02-01 12:00:00,73.7,73.74,73.57,73.66,32900.0,41.9043,41.927,41.8304,41.8815,32900.0
2008-02-01 12:05:00,73.67,73.69,73.51,73.53,22400.0,41.8872,41.8986,41.7962,41.8076,22400.0
2008-02-01 12:10:00,73.55,73.59,73.31,73.36,38000.0,41.819,41.8417,41.6825,41.711,38000.0
2008-02-01 12:15:00,73.35,73.45,73.29,73.44,55300.0,41.7053,41.7621,41.6712,41.7564,55300.0
2008-02-01 12:20:00,73.43,73.44,73.2,73.31,25900.0,41.7508,41.7564,41.62,41.6825,25900.0
2008-02-01 12:25:00,73.33,73.45,73.3,73.36,27100.0,41.6939,41.7621,41.6768,41.711,27100.0
2008-02-01 12:30:00,73.37,73.37,73.26,73.31,22800.0,41.7166,41.7166,41.6541,41.6825,22800.0
2008-02-01 12:35:00,73.31,73.35,73.19,73.23,43500.0,41.6825,41.7053,41.6143,41.637,43500.0
2008-02-01 12:40:00,73.26,73.43,73.23,73.39,22100.0,41.6541,41.7508,41.637,41.728,22100.0
2008-02-01 12:45:00,73.4,73.41,73.22,73.31,34100.0,41.7337,41.7394,41.6314,41.6825,34100.0
2008-02-01 12:50:00,73.31,73.55,73.27,73.49,94800.0,41.6825,41.819,41.6598,41.7849,94800.0
2008-02-01 12:55:00,73.47,73.57,73.3,73.37,48300.0,41.7735,41.8304,41.6768,41.7166,48300.0
2008-02-01 13:00:00,73.36,73.5,73.35,73.42,50800.0,41.711,41.7906,41.7053,41.7451,50800.0
2008-02-01 13:05:00,73.41,73.53,73.39,73.48,21100.0,41.7394,41.8076,41.728,41.7792,21100.0
2008-02-01 13:10:00,73.5,73.51,73.36,73.41,13800.0,41.7906,41.7962,41.711,41.7394,13800.0
2008-02-01 13:15:00,73.42,73.45,73.34,73.37,27900.0,41.7451,41.7621,41.6996,41.7166,27900.0
2008-02-01 13:20:00,73.37,73.46,73.34,73.4,25200.0,41.7166,41.7678,41.6996,41.7337,25200.0
2008-02-01 13:25:00,73.4,73.5,73.4,73.48,23100.0,41.7337,41.7906,41.7337,41.7792,23100.0
2008-02-01 13:30:00,73.48,73.67,73.42,73.57,39600.0,41.7792,41.8872,41.7451,41.8304,39600.0
2008-02-01 13:35:00,73.56,73.61,73.33,73.35,62000.0,41.8247,41.8531,41.6939,41.7053,62000.0
2008-02-01 13:40:00,73.35,73.39,73.34,73.35,41900.0,41.7053,41.728,41.6996,41.7053,41900.0
2008-02-01 13:45:00,73.36,73.41,73.35,73.36,37000.0,41.711,41.7394,41.7053,41.711,37000.0
2008-02-01 13:50:00,73.35,73.41,73.32,73.36,58800.0,41.7053,41.7394,41.6882,41.711,58800.0
2008-02-01 13:55:00,73.36,73.4,73.25,73.3,85600.0,41.711,41.7337,41.6484,41.6768,85600.0
2008-02-01 14:00:00,73.3,73.38,73.25,73.29,24300.0,41.6768,41.7223,41.6484,41.6712,24300.0
2008-02-01 14:05:00,73.3,73.39,73.27,73.35,27400.0,41.6768,41.728,41.6598,41.7053,27400.0
2008-02-01 14:10:00,73.37,73.45,73.34,73.41,37700.0,41.7166,41.7621,41.6996,41.7394,37700.0
2008-02-01 14:15:00,73.41,73.45,73.37,73.41,24500.0,41.7394,41.7621,41.7166,41.7394,24500.0
2008-02-01 14:20:00,73.42,73.61,73.4,73.56,42000.0,41.7451,41.8531,41.7337,41.8247,42000.0
2008-02-01 14:25:00,73.55,73.58,73.43,73.44,23300.0,41.819,41.836,41.7508,41.7564,23300.0
2008-02-01 14:30:00,73.44,73.69,73.44,73.54,99300.0,41.7564,41.8986,41.7564,41.8133,99300.0
2008-02-01 14:35:00,73.55,73.74,73.49,73.65,43500.0,41.819,41.927,41.7849,41.8759,43500.0
2008-02-01 14:40:00,73.64,73.65,73.51,73.59,30300.0,41.8702,41.8759,41.7962,41.8417,30300.0
2008-02-01 14:45:00,73.59,73.6,73.49,73.55,77700.0,41.8417,41.8474,41.7849,41.819,77700.0
2008-02-01 14:50:00,73.55,73.64,73.52,73.57,25700.0,41.819,41.8702,41.8019,41.8304,25700.0
2008-02-01 14:55:00,73.58,73.65,73.51,73.64,30300.0,41.836,41.8759,41.7962,41.8702,30300.0
2008-02-01 15:00:00,73.61,73.69,73.56,73.69,43700.0,41.8531,41.8986,41.8247,41.8986,43700.0
2008-02-01 15:05:00,73.68,73.76,73.64,73.68,52200.0,41.8929,41.9384,41.8702,41.8929,52200.0
2008-02-01 15:10:00,73.68,73.79,73.65,73.79,48600.0,41.8929,41.9555,41.8759,41.9555,48600.0
2008-02-01 15:15:00,73.79,73.8,73.61,73.69,131000.0,41.9555,41.9611,41.8531,41.8986,131000.0
2008-02-01 15:20:00,73.69,73.8,73.64,73.75,125800.0,41.8986,41.9611,41.8702,41.9327,125800.0
2008-02-01 15:25:00,73.73,73.95,73.72,73.9,144100.0,41.9213,42.0464,41.9157,42.018,144100.0
2008-02-01 15:30:00,73.9,73.95,73.87,73.89,92800.0,42.018,42.0464,42.0009,42.0123,92800.0
2008-02-01 15:35:00,73.89,73.89,73.67,73.71,75200.0,42.0123,42.0123,41.8872,41.91,75200.0
2008-02-01 15:40:00,73.71,73.93,73.71,73.92,110700.0,41.91,42.0351,41.91,42.0294,110700.0
2008-02-01 15:45:00,73.92,73.93,73.76,73.83,111100.0,42.0294,42.0351,41.9384,41.9782,111100.0
2008-02-01 15:50:00,73.83,73.83,73.66,73.7,90600.0,41.9782,41.9782,41.8815,41.9043,90600.0
2008-02-01 15:55:00,73.7,73.8,73.67,73.7,146400.0,41.9043,41.9611,41.8872,41.9043,146400.0
2008-02-04 09:30:00,73.78,73.95,73.61,73.68,81100.0,41.9498,42.0464,41.8531,41.8929,81100.0
2008-02-04 09:35:00,73.66,73.66,73.25,73.28,25500.0,41.8815,41.8815,41.6484,41.6655,25500.0
2008-02-04 09:40:00,73.28,73.89,73.26,73.34,33300.0,41.6655,42.0123,41.6541,41.6996,33300.0
2008-02-04 09:45:00,73.35,73.39,73.1,73.33,73900.0,41.7053,41.728,41.5631,41.6939,73900.0
2008-02-04 09:50:00,73.32,73.39,73.25,73.29,38500.0,41.6882,41.728,41.6484,41.6712,38500.0
2008-02-04 09:55:00,73.3,73.48,73.28,73.34,61800.0,41.6768,41.7792,41.6655,41.6996,61800.0
2008-02-04 10:00:00,73.3,73.32,73.01,73.05,120400.0,41.6768,41.6882,41.512,41.5347,120400.0
2008-02-04 10:05:00,73.06,73.25,73.04,73.14,40600.0,41.5404,41.6484,41.529,41.5859,40600.0
2008-02-04 10:10:00,73.1,73.43,73.1,73.42,40100.0,41.5631,41.7508,41.5631,41.7451,40100.0
2008-02-04 10:15:00,73.41,73.65,73.4,73.57,50000.0,41.7394,41.8759,41.7337,41.8304,50000.0
2008-02-04 10:20:00,73.57,73.67,73.51,73.57,55200.0,41.8304,41.8872,41.7962,41.8304,55200.0
2008-02-04 10:25:00,73.55,73.55,73.41,73.5,53500.0,41.819,41.819,41.7394,41.7906,53500.0
2008-02-04 10:30:00,73.49,73.49,73.28,73.29,110600.0,41.7849,41.7849,41.6655,41.6712,110600.0
2008-02-04 10:35:00,73.29,73.45,73.19,73.45,34800.0,41.6712,41.7621,41.6143,41.7621,34800.0
2008-02-04 10:40:00,73.45,73.62,73.42,73.62,21500.0,41.7621,41.8588,41.7451,41.8588,21500.0
2008-02-04 10:45:00,73.64,73.65,73.5,73.55,19500.0,41.8702,41.8759,41.7906,41.819,19500.0
2008-02-04 10:50:00,73.56,73.58,73.44,73.56,16800.0,41.8247,41.836,41.7564,41.8247,16800.0
2008-02-04 10:55:00,73.54,73.6,73.47,73.47,18200.0,41.8133,41.8474,41.7735,41.7735,18200.0
2008-02-04 11:00:00,73.46,73.49,73.42,73.44,18100.0,41.7678,41.7849,41.7451,41.7564,18100.0
2008-02-04 11:05:00,73.45,73.5,73.34,73.48,29400.0,41.7621,41.7906,41.6996,41.7792,29400.0
2008-02-04 11:10:00,73.5,73.63,73.5,73.61,32800.0,41.7906,41.8645,41.7906,41.8531,32800.0
2008-02-04 11:15:00,73.6,73.63,73.51,73.54,38600.0,41.8474,41.8645,41.7962,41.8133,38600.0
2008-02-04 11:20:00,73.53,73.64,73.5,73.6,21600.0,41.8076,41.8702,41.7906,41.8474,21600.0
2008-02-04 11:25:00,73.6,73.62,73.53,73.61,21900.0,41.8474,41.8588,41.8076,41.8531,21900.0
2008-02-04 11:30:00,73.58,73.74,73.56,73.7,18600.0,41.836,41.927,41.8247,41.9043,18600.0
2008-02-04 11:35:00,73.69,73.69,73.38,73.4,33000.0,41.8986,41.8986,41.7223,41.7337,33000.0
2008-02-04 11:40:00,73.39,73.44,73.27,73.43,28500.0,41.728,41.7564,41.6598,41.7508,28500.0
2008-02-04 11:45:00,73.43,73.48,73.37,73.41,23000.0,41.7508,41.7792,41.7166,41.7394,23000.0
2008-02-04 11:50:00,73.41,73.51,73.37,73.42,69100.0,41.7394,41.7962,41.7166,41.7451,69100.0
2008-02-04 11:55:00,73.43,73.47,73.38,73.43,62400.0,41.7508,41.7735,41.7223,41.7508,62400.0
2008-02-04 12:00:00,73.44,73.44,73.19,73.22,27700.0,41.7564,41.7564,41.6143,41.6314,27700.0
2008-02-04 12:05:00,73.21,73.22,73.1,73.18,25500.0,41.6257,41.6314,41.5631,41.6086,25500.0
2008-02-04 12:10:00,73.15,73.23,73.1,73.18,20500.0,41.5916,41.637,41.5631,41.6086,20500.0
2008-02-04 12:15:00,73.2,73.24,73.15,73.21,16600.0,41.62,41.6427,41.5916,41.6257,16600.0
2008-02-04 12:20:00,73.22,73.25,73.09,73.12,40000.0,41.6314,41.6484,41.5574,41.5745,40000.0
2008-02-04 12:25:00,73.13,73.18,73.06,73.15,30600.0,41.5802,41.6086,41.5404,41.5916,30600.0
2008-02-04 12:30:00,73.15,73.23,73.09,73.23,36900.0,41.5916,41.637,41.5574,41.637,36900.0
2008-02-04 12:35:00,73.21,73.21,73.06,73.06,11700.0,41.6257,41.6257,41.5404,41.5404,11700.0
2008-02-04 12:40:00,73.06,73.18,73.06,73.11,23700.0,41.5404,41.6086,41.5404,41.5688,23700.0
2008-02-04 12:45:00,73.11,73.15,73.03,73.14,26700.0,41.5688,41.5916,41.5233,41.5859,26700.0
2008-02-04 12:50:00,73.14,73.16,73.06,73.1,21700.0,41.5859,41.5972,41.5404,41.5631,21700.0
2008-02-04 12:55:00,73.09,73.18,73.06,73.12,43400.0,41.5574,41.6086,41.5404,41.5745,43400.0
2008-02-04 13:00:00,73.1,73.13,73.03,73.03,21400.0,41.5631,41.5802,41.5233,41.5233,21400.0
2008-02-04 13:05:00,73.05,73.06,72.8,72.94,149200.0,41.5347,41.5404,41.3926,41.4722,149200.0
2008-02-04 13:10:00,72.98,73.01,72.93,72.98,53100.0,41.4949,41.512,41.4665,41.4949,53100.0
2008-02-04 13:15:00,72.97,73.12,72.96,73.09,25200.0,41.4892,41.5745,41.4835,41.5574,25200.0
2008-02-04 13:20:00,73.09,73.16,73.06,73.12,45300.0,41.5574,41.5972,41.5404,41.5745,45300.0
2008-02-04 13:25:00,73.13,73.16,73.05,73.05,23400.0,41.5802,41.5972,41.5347,41.5347,23400.0
2008-02-04 13:30:00,73.05,73.14,73.0,73.04,25300.0,41.5347,41.5859,41.5063,41.529,25300.0
2008-02-04 13:35:00,73.05,73.16,73.0,73.08,32300.0,41.5347,41.5972,41.5063,41.5518,32300.0
2008-02-04 13:40:00,73.09,73.21,73.09,73.2,27300.0,41.5574,41.6257,41.5574,41.62,27300.0
2008-02-04 13:45:00,73.21,73.25,73.11,73.14,99400.0,41.6257,41.6484,41.5688,41.5859,99400.0
2008-02-04 13:50:00,73.15,73.18,73.03,73.11,26300.0,41.5916,41.6086,41.5233,41.5688,26300.0
2008-02-04 13:55:00,73.09,73.14,73.02,73.08,19400.0,41.5574,41.5859,41.5176,41.5518,19400.0
2008-02-04 14:00:00,73.05,73.08,72.94,72.94,20700.0,41.5347,41.5518,41.4722,41.4722,20700.0
2008-02-04 14:05:00,72.96,73.01,72.9,72.96,27800.0,41.4835,41.512,41.4494,41.4835,27800.0
2008-02-04 14:10:00,72.97,73.01,72.91,72.94,18400.0,41.4892,41.512,41.4551,41.4722,18400.0
2008-02-04 14:15:00,72.91,72.99,72.91,72.98,20800.0,41.4551,41.5006,41.4551,41.4949,20800.0
2008-02-04 14:20:00,72.97,73.0,72.93,73.0,17500.0,41.4892,41.5063,41.4665,41.5063,17500.0
2008-02-04 14:25:00,72.99,73.01,72.9,72.92,18400.0,41.5006,41.512,41.4494,41.4608,18400.0
2008-02-04 14:30:00,72.93,72.93,72.78,72.8,36900.0,41.4665,41.4665,41.3812,41.3926,36900.0
2008-02-04 14:35:00,72.79,72.82,72.68,72.79,52200.0,41.3869,41.4039,41.3243,41.3869,52200.0
2008-02-04 14:40:00,72.79,72.87,72.78,72.85,38300.0,41.3869,41.4324,41.3812,41.421,38300.0
2008-02-04 14:45:00,72.85,72.94,72.81,72.88,35100.0,41.421,41.4722,41.3982,41.438,35100.0
2008-02-04 14:50:00,72.9,72.94,72.78,72.87,31400.0,41.4494,41.4722,41.3812,41.4324,31400.0
2008-02-04 14:55:00,72.88,72.93,72.74,72.91,16400.0,41.438,41.4665,41.3584,41.4551,16400.0
2008-02-04 15:00:00,72.91,72.95,72.86,72.93,29900.0,41.4551,41.4778,41.4267,41.4665,29900.0
2008-02-04 15:05:00,72.95,72.96,72.8,72.92,33500.0,41.4778,41.4835,41.3926,41.4608,33500.0
2008-02-04 15:10:00,72.92,72.95,72.84,72.92,25200.0,41.4608,41.4778,41.4153,41.4608,25200.0
2008-02-04 15:15:00,72.91,73.03,72.87,72.87,68700.0,41.4551,41.5233,41.4324,41.4324,68700.0
2008-02-04 15:20:00,72.9,72.94,72.82,72.88,52400.0,41.4494,41.4722,41.4039,41.438,52400.0
2008-02-04 15:25:00,72.86,72.91,72.76,72.85,33700.0,41.4267,41.4551,41.3698,41.421,33700.0
2008-02-04 15:30:00,72.84,72.85,72.74,72.77,45300.0,41.4153,41.421,41.3584,41.3755,45300.0
2008-02-04 15:35:00,72.78,72.91,72.78,72.87,51200.0,41.3812,41.4551,41.3812,41.4324,51200.0
2008-02-04 15:40:00,72.88,72.98,72.83,72.92,72800.0,41.438,41.4949,41.4096,41.4608,72800.0
2008-02-04 15:45:00,72.91,72.94,72.8,72.81,83800.0,41.4551,41.4722,41.3926,41.3982,83800.0
2008-02-04 15:50:00,72.8,73.0,72.8,72.87,190200.0,41.3926,41.5063,41.3926,41.4324,190200.0
2008-02-04 15:55:00,72.87,72.87,72.64,72.76,163200.0,41.4324,41.4324,41.3016,41.3698,163200.0
2008-02-05 09:30:00,71.82,72.97,71.53,71.93,139600.0,40.8354,41.4892,40.6705,40.8979,139600.0
2008-02-05 09:35:00,71.94,72.17,71.74,71.76,63900.0,40.9036,41.0344,40.7899,40.8012,63900.0
2008-02-05 09:40:00,71.75,72.03,71.71,71.78,75200.0,40.7956,40.9548,40.7728,40.8126,75200.0
2008-02-05 09:45:00,71.79,71.92,71.76,71.86,56800.0,40.8183,40.8922,40.8012,40.8581,56800.0
2008-02-05 09:50:00,71.86,72.16,71.79,72.16,45000.0,40.8581,41.0287,40.8183,41.0287,45000.0
2008-02-05 09:55:00,72.13,72.36,72.12,72.19,53100.0,41.0116,41.1424,41.0059,41.0457,53100.0
2008-02-05 10:00:00,72.17,72.2,71.82,71.89,44700.0,41.0344,41.0514,40.8354,40.8752,44700.0
2008-02-05 10:05:00,71.88,71.91,71.71,71.84,86800.0,40.8695,40.8865,40.7728,40.8467,86800.0
2008-02-05 10:10:00,71.82,71.89,71.71,71.75,45800.0,40.8354,40.8752,40.7728,40.7956,45800.0
2008-02-05 10:15:00,71.73,72.11,71.7,72.05,60300.0,40.7842,41.0002,40.7671,40.9661,60300.0
2008-02-05 10:20:00,72.02,72.07,71.91,71.99,58600.0,40.9491,40.9775,40.8865,40.932,58600.0
2008-02-05 10:25:00,72.01,72.23,71.92,72.18,41800.0,40.9434,41.0685,40.8922,41.04,41800.0
2008-02-05 10:30:00,72.19,72.21,72.02,72.04,54700.0,41.0457,41.0571,40.9491,40.9604,54700.0
2008-02-05 10:35:00,72.05,72.17,71.98,72.11,44600.0,40.9661,41.0344,40.9263,41.0002,44600.0
2008-02-05 10:40:00,72.11,72.19,72.05,72.18,54800.0,41.0002,41.0457,40.9661,41.04,54800.0
2008-02-05 10:45:00,72.18,72.27,72.12,72.12,52900.0,41.04,41.0912,41.0059,41.0059,52900.0
2008-02-05 10:50:00,72.13,72.17,71.97,72.02,43300.0,41.0116,41.0344,40.9206,40.9491,43300.0
2008-02-05 10:55:00,71.99,72.17,71.96,72.11,25400.0,40.932,41.0344,40.915,41.0002,25400.0
2008-02-05 11:00:00,72.1,72.1,71.97,72.01,32800.0,40.9946,40.9946,40.9206,40.9434,32800.0
2008-02-05 11:05:00,72.0,72.02,71.95,71.97,73900.0,40.9377,40.9491,40.9093,40.9206,73900.0
2008-02-05 11:10:00,71.97,71.99,71.82,71.91,100400.0,40.9206,40.932,40.8354,40.8865,100400.0
2008-02-05 11:15:00,71.89,71.91,71.78,71.84,23800.0,40.8752,40.8865,40.8126,40.8467,23800.0
2008-02-05 11:20:00,71.85,72.02,71.84,71.97,41700.0,40.8524,40.9491,40.8467,40.9206,41700.0
2008-02-05 11:25:00,71.97,72.01,71.9,71.98,32400.0,40.9206,40.9434,40.8808,40.9263,32400.0
2008-02-05 11:30:00,71.98,72.18,71.91,72.11,32800.0,40.9263,41.04,40.8865,41.0002,32800.0
2008-02-05 11:35:00,72.14,72.32,72.14,72.28,38800.0,41.0173,41.1196,41.0173,41.0969,38800.0
2008-02-05 11:40:00,72.27,72.33,72.21,72.31,32200.0,41.0912,41.1253,41.0571,41.114,32200.0
2008-02-05 11:45:00,72.33,72.48,72.25,72.28,55400.0,41.1253,41.2106,41.0798,41.0969,55400.0
2008-02-05 11:50:00,72.28,72.3,72.0,72.06,70000.0,41.0969,41.1083,40.9377,40.9718,70000.0
2008-02-05 11:55:00,72.05,72.29,72.04,72.24,47300.0,40.9661,41.1026,40.9604,41.0742,47300.0
2008-02-05 12:00:00,72.24,72.25,71.9,71.92,51300.0,41.0742,41.0798,40.8808,40.8922,51300.0
2008-02-05 12:05:00,71.93,72.05,71.89,71.92,64700.0,40.8979,40.9661,40.8752,40.8922,64700.0
2008-02-05 12:10:00,71.91,72.03,71.74,71.75,60700.0,40.8865,40.9548,40.7899,40.7956,60700.0
2008-02-05 12:15:00,71.75,72.03,71.74,71.98,35000.0,40.7956,40.9548,40.7899,40.9263,35000.0
2008-02-05 12:20:00,71.98,72.08,71.98,72.06,34300.0,40.9263,40.9832,40.9263,40.9718,34300.0
2008-02-05 12:25:00,72.05,72.11,71.95,72.01,55600.0,40.9661,41.0002,40.9093,40.9434,55600.0
2008-02-05 12:30:00,72.01,72.02,71.69,71.77,83300.0,40.9434,40.9491,40.7614,40.8069,83300.0
2008-02-05 12:35:00,71.78,71.83,71.65,71.73,50400.0,40.8126,40.841,40.7387,40.7842,50400.0
2008-02-05 12:40:00,71.75,71.91,71.74,71.9,34200.0,40.7956,40.8865,40.7899,40.8808,34200.0
2008-02-05 12:45:00,71.9,72.13,71.86,72.11,26000.0,40.8808,41.0116,40.8581,41.0002,26000.0
2008-02-05 12:50:00,72.11,72.29,72.1,72.23,30900.0,41.0002,41.1026,40.9946,41.0685,30900.0
2008-02-05 12:55:00,72.22,72.29,72.13,72.13,17800.0,41.0628,41.1026,41.0116,41.0116,17800.0
2008-02-05 13:00:00,72.13,72.33,72.06,72.08,19700.0,41.0116,41.1253,40.9718,40.9832,19700.0
2008-02-05 13:05:00,72.07,72.15,71.91,71.93,25000.0,40.9775,41.023,40.8865,40.8979,25000.0
2008-02-05 13:10:00,71.95,71.95,71.69,71.78,45400.0,40.9093,40.9093,40.7614,40.8126,45400.0
2008-02-05 13:15:00,71.8,71.97,71.77,71.97,19900.0,40.824,40.9206,40.8069,40.9206,19900.0
2008-02-05 13:20:00,71.96,72.1,71.96,72.05,29100.0,40.915,40.9946,40.915,40.9661,29100.0
2008-02-05 13:25:00,72.07,72.16,72.05,72.08,48600.0,40.9775,41.0287,40.9661,40.9832,48600.0
2008-02-05 13:30:00,72.06,72.19,71.84,71.92,53300.0,40.9718,41.0457,40.8467,40.8922,53300.0
2008-02-05 13:35:00,71.89,71.98,71.79,71.91,47500.0,40.8752,40.9263,40.8183,40.8865,47500.0
2008-02-05 13:40:00,71.94,72.02,71.8,71.82,36900.0,40.9036,40.9491,40.824,40.8354,36900.0
2008-02-05 13:45:00,71.8,72.13,71.79,72.0,41700.0,40.824,41.0116,40.8183,40.9377,41700.0
2008-02-05 13:50:00,71.99,72.02,71.92,71.99,24100.0,40.932,40.9491,40.8922,40.932,24100.0
2008-02-05 13:55:00,72.01,72.01,71.87,71.99,29500.0,40.9434,40.9434,40.8638,40.932,29500.0
2008-02-05 14:00:00,71.99,72.0,71.77,71.8,57600.0,40.932,40.9377,40.8069,40.824,57600.0
2008-02-05 14:05:00,71.8,71.94,71.73,71.88,71600.0,40.824,40.9036,40.7842,40.8695,71600.0
2008-02-05 14:10:00,71.86,71.93,71.82,71.87,28700.0,40.8581,40.8979,40.8354,40.8638,28700.0
2008-02-05 14:15:00,71.87,71.96,71.84,71.94,30100.0,40.8638,40.915,40.8467,40.9036,30100.0
2008-02-05 14:20:00,71.96,72.21,71.96,72.2,56200.0,40.915,41.0571,40.915,41.0514,56200.0
2008-02-05 14:25:00,72.21,72.26,72.15,72.2,46000.0,41.0571,41.0855,41.023,41.0514,46000.0
2008-02-05 14:30:00,72.18,72.23,72.08,72.14,36200.0,41.04,41.0685,40.9832,41.0173,36200.0
2008-02-05 14:35:00,72.13,72.36,72.1,72.28,37200.0,41.0116,41.1424,40.9946,41.0969,37200.0
2008-02-05 14:40:00,72.3,72.35,72.07,72.12,93600.0,41.1083,41.1367,40.9775,41.0059,93600.0
2008-02-05 14:45:00,72.1,72.13,72.01,72.07,33500.0,40.9946,41.0116,40.9434,40.9775,33500.0
2008-02-05 14:50:00,72.05,72.09,71.95,72.02,39300.0,40.9661,40.9889,40.9093,40.9491,39300.0
2008-02-05 14:55:00,72.04,72.09,71.89,71.89,35700.0,40.9604,40.9889,40.8752,40.8752,35700.0
2008-02-05 15:00:00,71.92,72.02,71.88,71.91,45100.0,40.8922,40.9491,40.8695,40.8865,45100.0
2008-02-05 15:05:00,71.93,71.97,71.79,71.89,55700.0,40.8979,40.9206,40.8183,40.8752,55700.0
2008-02-05 15:10:00,71.89,71.93,71.75,71.92,67500.0,40.8752,40.8979,40.7956,40.8922,67500.0
2008-02-05 15:15:00,71.9,71.97,71.86,71.95,43500.0,40.8808,40.9206,40.8581,40.9093,43500.0
2008-02-05 15:20:00,71.95,72.01,71.73,71.83,64600.0,40.9093,40.9434,40.7842,40.841,64600.0
2008-02-05 15:25:00,71.83,71.83,71.63,71.74,104500.0,40.841,40.841,40.7273,40.7899,104500.0
2008-02-05 15:30:00,71.76,71.99,71.64,71.92,207000.0,40.8012,40.932,40.733,40.8922,207000.0
2008-02-05 15:35:00,71.93,72.03,71.92,71.97,91600.0,40.8979,40.9548,40.8922,40.9206,91600.0
2008-02-05 15:40:00,71.98,71.98,71.72,71.77,189800.0,40.9263,40.9263,40.7785,40.8069,189800.0
2008-02-05 15:45:00,71.77,71.82,71.7,71.8,215600.0,40.8069,40.8354,40.7671,40.824,215600.0
2008-02-05 15:50:00,71.81,72.01,71.79,71.91,264800.0,40.8297,40.9434,40.8183,40.8865,264800.0
2008-02-05 15:55:00,71.91,71.91,71.73,71.76,208400.0,40.8865,40.8865,40.7842,40.8012,208400.0
2008-02-06 09:30:00,72.36,72.41,71.87,72.13,55600.0,41.1424,41.1708,40.8638,41.0116,55600.0
2008-02-06 09:35:00,72.09,72.58,72.09,72.45,41400.0,40.9889,41.2675,40.9889,41.1936,41400.0
2008-02-06 09:40:00,72.45,72.47,72.02,72.03,48200.0,41.1936,41.2049,40.9491,40.9548,48200.0
2008-02-06 09:45:00,72.02,72.1,71.9,71.91,52300.0,40.9491,40.9946,40.8808,40.8865,52300.0
2008-02-06 09:50:00,71.9,71.99,71.9,71.93,51200.0,40.8808,40.932,40.8808,40.8979,51200.0
2008-02-06 09:55:00,71.93,72.21,71.9,72.17,48900.0,40.8979,41.0571,40.8808,41.0344,48900.0
2008-02-06 10:00:00,72.16,72.35,72.13,72.27,67200.0,41.0287,41.1367,41.0116,41.0912,67200.0
2008-02-06 10:05:00,72.27,72.28,72.13,72.22,69900.0,41.0912,41.0969,41.0116,41.0628,69900.0
2008-02-06 10:10:00,72.21,72.31,72.05,72.1,72900.0,41.0571,41.114,40.9661,40.9946,72900.0
2008-02-06 10:15:00,72.12,72.28,72.09,72.25,39200.0,41.0059,41.0969,40.9889,41.0798,39200.0
2008-02-06 10:20:00,72.27,72.33,72.14,72.17,25200.0,41.0912,41.1253,41.0173,41.0344,25200.0
2008-02-06 10:25:00,72.19,72.2,71.99,72.05,35300.0,41.0457,41.0514,40.932,40.9661,35300.0
2008-02-06 10:30:00,72.03,72.18,72.01,72.15,50300.0,40.9548,41.04,40.9434,41.023,50300.0
2008-02-06 10:35:00,72.13,72.27,72.02,72.25,32600.0,41.0116,41.0912,40.9491,41.0798,32600.0
2008-02-06 10:40:00,72.24,72.4,72.21,72.4,39600.0,41.0742,41.1651,41.0571,41.1651,39600.0
2008-02-06 10:45:00,72.4,72.44,72.3,72.38,30700.0,41.1651,41.1879,41.1083,41.1538,30700.0
2008-02-06 10:50:00,72.38,72.39,72.24,72.27,32500.0,41.1538,41.1594,41.0742,41.0912,32500.0
2008-02-06 10:55:00,72.24,72.29,72.04,72.11,29700.0,41.0742,41.1026,40.9604,41.0002,29700.0
2008-02-06 11:00:00,72.11,72.43,72.03,72.43,42600.0,41.0002,41.1822,40.9548,41.1822,42600.0
2008-02-06 11:05:00,72.42,72.48,72.38,72.44,27000.0,41.1765,41.2106,41.1538,41.1879,27000.0
2008-02-06 11:10:00,72.42,72.42,72.25,72.29,21900.0,41.1765,41.1765,41.0798,41.1026,21900.0
2008-02-06 11:15:00,72.28,72.4,72.16,72.19,61400.0,41.0969,41.1651,41.0287,41.0457,61400.0
2008-02-06 11:20:00,72.19,72.46,72.18,72.46,26900.0,41.0457,41.1992,41.04,41.1992,26900.0
2008-02-06 11:25:00,72.44,72.62,72.4,72.55,38500.0,41.1879,41.2902,41.1651,41.2504,38500.0
2008-02-06 11:30:00,72.57,72.58,72.5,72.52,30900.0,41.2618,41.2675,41.222,41.2334,30900.0
2008-02-06 11:35:00,72.52,72.55,72.48,72.48,71800.0,41.2334,41.2504,41.2106,41.2106,71800.0
2008-02-06 11:40:00,72.48,72.54,72.48,72.52,32300.0,41.2106,41.2447,41.2106,41.2334,32300.0
2008-02-06 11:45:00,72.53,72.54,72.5,72.51,20000.0,41.239,41.2447,41.222,41.2277,20000.0
2008-02-06 11:50:00,72.5,72.51,72.42,72.46,15200.0,41.222,41.2277,41.1765,41.1992,15200.0
2008-02-06 11:55:00,72.45,72.49,72.4,72.45,60200.0,41.1936,41.2163,41.1651,41.1936,60200.0
2008-02-06 12:00:00,72.44,72.5,72.36,72.36,18000.0,41.1879,41.222,41.1424,41.1424,18000.0
2008-02-06 12:05:00,72.38,72.41,72.32,72.36,22000.0,41.1538,41.1708,41.1196,41.1424,22000.0
2008-02-06 12:10:00,72.33,72.34,72.22,72.22,16700.0,41.1253,41.131,41.0628,41.0628,16700.0
2008-02-06 12:15:00,72.23,72.23,72.2,72.2,29600.0,41.0685,41.0685,41.0514,41.0514,29600.0
2008-02-06 12:20:00,72.21,72.21,72.2,72.2,27400.0,41.0571,41.0571,41.0514,41.0514,27400.0
2008-02-06 12:25:00,72.21,72.27,72.2,72.24,34700.0,41.0571,41.0912,41.0514,41.0742,34700.0
2008-02-06 12:30:00,72.26,72.3,72.24,72.29,15200.0,41.0855,41.1083,41.0742,41.1026,15200.0
2008-02-06 12:35:00,72.27,72.28,72.23,72.24,11900.0,41.0912,41.0969,41.0685,41.0742,11900.0
2008-02-06 12:40:00,72.25,72.26,72.22,72.22,10100.0,41.0798,41.0855,41.0628,41.0628,10100.0
2008-02-06 12:45:00,72.25,72.25,72.2,72.21,19000.0,41.0798,41.0798,41.0514,41.0571,19000.0
2008-02-06 12:50:00,72.21,72.28,72.2,72.27,45100.0,41.0571,41.0969,41.0514,41.0912,45100.0
2008-02-06 12:55:00,72.27,72.28,72.23,72.25,6900.0,41.0912,41.0969,41.0685,41.0798,6900.0
2008-02-06 13:00:00,72.26,72.28,72.2,72.26,11800.0,41.0855,41.0969,41.0514,41.0855,11800.0
2008-02-06 13:05:00,72.27,72.38,72.26,72.36,16700.0,41.0912,41.1538,41.0855,41.1424,16700.0
2008-02-06 13:10:00,72.36,72.36,72.27,72.3,17600.0,41.1424,41.1424,41.0912,41.1083,17600.0
2008-02-06 13:15:00,72.31,72.38,72.27,72.31,34200.0,41.114,41.1538,41.0912,41.114,34200.0
2008-02-06 13:20:00,72.29,72.34,72.26,72.28,16600.0,41.1026,41.131,41.0855,41.0969,16600.0
2008-02-06 13:25:00,72.29,72.29,72.2,72.21,20800.0,41.1026,41.1026,41.0514,41.0571,20800.0
2008-02-06 13:30:00,72.22,72.22,72.19,72.19,22800.0,41.0628,41.0628,41.0457,41.0457,22800.0
2008-02-06 13:35:00,72.19,72.21,72.19,72.2,38100.0,41.0457,41.0571,41.0457,41.0514,38100.0
2008-02-06 13:40:00,72.19,72.21,72.19,72.19,33700.0,41.0457,41.0571,41.0457,41.0457,33700.0
2008-02-06 13:45:00,72.19,72.21,72.19,72.19,23500.0,41.0457,41.0571,41.0457,41.0457,23500.0
2008-02-06 13:50:00,72.19,72.23,72.14,72.15,40500.0,41.0457,41.0685,41.0173,41.023,40500.0
2008-02-06 13:55:00,72.15,72.15,71.93,71.95,32500.0,41.023,41.023,40.8979,40.9093,32500.0
2008-02-06 14:00:00,71.99,72.02,71.96,72.01,22600.0,40.932,40.9491,40.915,40.9434,22600.0
2008-02-06 14:05:00,72.01,72.04,71.97,72.04,29700.0,40.9434,40.9604,40.9206,40.9604,29700.0
2008-02-06 14:10:00,72.03,72.04,71.9,71.9,85800.0,40.9548,40.9604,40.8808,40.8808,85800.0
2008-02-06 14:15:00,71.91,71.99,71.89,71.91,63100.0,40.8865,40.932,40.8752,40.8865,63100.0
2008-02-06 14:20:00,71.91,71.94,71.88,71.93,56100.0,40.8865,40.9036,40.8695,40.8979,56100.0
2008-02-06 14:25:00,71.9,71.99,71.9,71.99,36400.0,40.8808,40.932,40.8808,40.932,36400.0
2008-02-06 14:30:00,71.99,72.04,71.97,71.97,30200.0,40.932,40.9604,40.9206,40.9206,30200.0
2008-02-06 14:35:00,71.97,72.16,71.97,72.15,35900.0,40.9206,41.0287,40.9206,41.023,35900.0
2008-02-06 14:40:00,72.13,72.18,72.1,72.15,21800.0,41.0116,41.04,40.9946,41.023,21800.0
2008-02-06 14:45:00,72.16,72.21,72.12,72.18,29800.0,41.0287,41.0571,41.0059,41.04,29800.0
2008-02-06 14:50:00,72.18,72.19,72.08,72.14,33400.0,41.04,41.0457,40.9832,41.0173,33400.0
2008-02-06 14:55:00,72.17,72.31,72.14,72.18,38700.0,41.0344,41.114,41.0173,41.04,38700.0
2008-02-06 15:00:00,72.17,72.27,72.13,72.18,43400.0,41.0344,41.0912,41.0116,41.04,43400.0
2008-02-06 15:05:00,72.22,72.24,72.14,72.16,29600.0,41.0628,41.0742,41.0173,41.0287,29600.0
2008-02-06 15:10:00,72.16,72.2,72.05,72.07,54200.0,41.0287,41.0514,40.9661,40.9775,54200.0
2008-02-06 15:15:00,72.05,72.06,71.9,72.02,138000.0,40.9661,40.9718,40.8808,40.9491,138000.0
2008-02-06 15:20:00,72.01,72.02,71.92,71.99,95800.0,40.9434,40.9491,40.8922,40.932,95800.0
2008-02-06 15:25:00,71.99,72.16,71.99,72.08,85400.0,40.932,41.0287,40.932,40.9832,85400.0
2008-02-06 15:30:00,72.09,72.09,71.9,71.93,66200.0,40.9889,40.9889,40.8808,40.8979,66200.0
2008-02-06 15:35:00,71.93,71.96,71.76,71.91,88200.0,40.8979,40.915,40.8012,40.8865,88200.0
2008-02-06 15:40:00,71.93,71.93,71.76,71.81,60200.0,40.8979,40.8979,40.8012,40.8297,60200.0
2008-02-06 15:45:00,71.83,71.87,71.75,71.81,76700.0,40.841,40.8638,40.7956,40.8297,76700.0
2008-02-06 15:50:00,71.81,71.81,71.67,71.75,81600.0,40.8297,40.8297,40.7501,40.7956,81600.0
2008-02-06 15:55:00,71.76,71.84,71.7,71.84,147600.0,40.8012,40.8467,40.7671,40.8467,147600.0
2008-02-07 09:30:00,71.22,71.89,70.55,71.69,100000.0,40.7482,41.1315,40.3649,41.0171,100000.0
2008-02-07 09:35:00,71.66,72.01,71.65,71.67,63300.0,41.0,41.2002,40.9942,41.0057,63300.0
2008-02-07 09:40:00,71.68,71.74,71.48,71.64,105700.0,41.0114,41.0457,40.897,40.9885,105700.0
2008-02-07 09:45:00,71.64,71.75,71.59,71.72,156500.0,40.9885,41.0514,40.9599,41.0343,156500.0
2008-02-07 09:50:00,71.77,71.77,71.61,71.69,110000.0,41.0629,41.0629,40.9713,41.0171,110000.0
2008-02-07 09:55:00,71.69,71.88,71.62,71.8,60900.0,41.0171,41.1258,40.9771,41.0801,60900.0
2008-02-07 10:00:00,71.84,72.11,71.7,72.1,106700.0,41.1029,41.2574,41.0228,41.2517,106700.0
2008-02-07 10:05:00,72.1,72.57,72.08,72.43,154900.0,41.2517,41.5206,41.2403,41.4405,154900.0
2008-02-07 10:10:00,72.42,72.44,72.02,72.1,96500.0,41.4348,41.4462,41.2059,41.2517,96500.0
2008-02-07 10:15:00,72.08,72.32,72.05,72.2,53500.0,41.2403,41.3776,41.2231,41.3089,53500.0
2008-02-07 10:20:00,72.21,72.3,72.07,72.12,65100.0,41.3146,41.3661,41.2345,41.2631,65100.0
2008-02-07 10:25:00,72.12,72.25,72.02,72.11,42500.0,41.2631,41.3375,41.2059,41.2574,42500.0
2008-02-07 10:30:00,72.07,72.07,71.88,72.04,34700.0,41.2345,41.2345,41.1258,41.2174,34700.0
2008-02-07 10:35:00,72.05,72.18,71.8,71.82,44600.0,41.2231,41.2975,41.0801,41.0915,44600.0
2008-02-07 10:40:00,71.82,71.89,71.74,71.85,24900.0,41.0915,41.1315,41.0457,41.1087,24900.0
2008-02-07 10:45:00,71.87,71.88,71.68,71.8,51300.0,41.1201,41.1258,41.0114,41.0801,51300.0
2008-02-07 10:50:00,71.78,71.99,71.75,71.91,53000.0,41.0686,41.1888,41.0514,41.143,53000.0
2008-02-07 10:55:00,71.91,71.95,71.79,71.88,26300.0,41.143,41.1659,41.0743,41.1258,26300.0
2008-02-07 11:00:00,71.91,72.08,71.9,72.0,66400.0,41.143,41.2403,41.1373,41.1945,66400.0
2008-02-07 11:05:00,72.0,72.0,71.67,71.71,57600.0,41.1945,41.1945,41.0057,41.0286,57600.0
2008-02-07 11:10:00,71.71,71.72,71.63,71.72,29000.0,41.0286,41.0343,40.9828,41.0343,29000.0
2008-02-07 11:15:00,71.72,71.77,71.7,71.71,24300.0,41.0343,41.0629,41.0228,41.0286,24300.0
2008-02-07 11:20:00,71.71,71.87,71.69,71.87,41500.0,41.0286,41.1201,41.0171,41.1201,41500.0
2008-02-07 11:25:00,71.87,71.87,71.69,71.71,16300.0,41.1201,41.1201,41.0171,41.0286,16300.0
2008-02-07 11:30:00,71.71,71.81,71.7,71.8,19200.0,41.0286,41.0858,41.0228,41.0801,19200.0
2008-02-07 11:35:00,71.82,71.82,71.63,71.75,25100.0,41.0915,41.0915,40.9828,41.0514,25100.0
2008-02-07 11:40:00,71.73,71.9,71.73,71.86,47100.0,41.04,41.1373,41.04,41.1144,47100.0
2008-02-07 11:45:00,71.87,71.97,71.84,71.94,42900.0,41.1201,41.1773,41.1029,41.1602,42900.0
2008-02-07 11:50:00,71.92,72.0,71.89,72.0,19100.0,41.1487,41.1945,41.1315,41.1945,19100.0
2008-02-07 11:55:00,71.99,72.0,71.85,71.98,105800.0,41.1888,41.1945,41.1087,41.183,105800.0
2008-02-07 12:00:00,71.98,71.98,71.76,71.78,39000.0,41.183,41.183,41.0572,41.0686,39000.0
2008-02-07 12:05:00,71.78,71.78,71.64,71.71,45600.0,41.0686,41.0686,40.9885,41.0286,45600.0
2008-02-07 12:10:00,71.69,71.73,71.66,71.67,27800.0,41.0171,41.04,41.0,41.0057,27800.0
2008-02-07 12:15:00,71.66,71.71,71.62,71.63,47700.0,41.0,41.0286,40.9771,40.9828,47700.0
2008-02-07 12:20:00,71.64,71.73,71.64,71.64,74000.0,40.9885,41.04,40.9885,40.9885,74000.0
2008-02-07 12:25:00,71.66,71.75,71.64,71.75,24400.0,41.0,41.0514,40.9885,41.0514,24400.0
2008-02-07 12:30:00,71.73,71.92,71.71,71.9,31600.0,41.04,41.1487,41.0286,41.1373,31600.0
2008-02-07 12:35:00,71.91,71.92,71.8,71.9,22500.0,41.143,41.1487,41.0801,41.1373,22500.0
2008-02-07 12:40:00,71.9,71.93,71.78,71.81,25800.0,41.1373,41.1544,41.0686,41.0858,25800.0
2008-02-07 12:45:00,71.81,71.85,71.71,71.85,14100.0,41.0858,41.1087,41.0286,41.1087,14100.0
2008-02-07 12:50:00,71.85,71.97,71.83,71.96,22100.0,41.1087,41.1773,41.0972,41.1716,22100.0
2008-02-07 12:55:00,71.97,71.97,71.87,71.89,40400.0,41.1773,41.1773,41.1201,41.1315,40400.0
2008-02-07 13:00:00,71.9,71.9,71.8,71.84,30300.0,41.1373,41.1373,41.0801,41.1029,30300.0
2008-02-07 13:05:00,71.82,71.82,71.7,71.77,16700.0,41.0915,41.0915,41.0228,41.0629,16700.0
2008-02-07 13:10:00,71.76,71.77,71.67,71.7,31400.0,41.0572,41.0629,41.0057,41.0228,31400.0
2008-02-07 13:15:00,71.68,71.7,71.6,71.66,33100.0,41.0114,41.0228,40.9656,41.0,33100.0
2008-02-07 13:20:00,71.68,71.77,71.67,71.7,23400.0,41.0114,41.0629,41.0057,41.0228,23400.0
2008-02-07 13:25:00,71.7,71.76,71.64,71.67,73700.0,41.0228,41.0572,40.9885,41.0057,73700.0
2008-02-07 13:30:00,71.7,71.83,71.64,71.75,54600.0,41.0228,41.0972,40.9885,41.0514,54600.0
2008-02-07 13:35:00,71.75,71.75,71.64,71.67,60800.0,41.0514,41.0514,40.9885,41.0057,60800.0
2008-02-07 13:40:00,71.67,71.86,71.67,71.8,43100.0,41.0057,41.1144,41.0057,41.0801,43100.0
2008-02-07 13:45:00,71.79,71.86,71.72,71.77,49200.0,41.0743,41.1144,41.0343,41.0629,49200.0
2008-02-07 13:50:00,71.76,71.81,71.68,71.77,54700.0,41.0572,41.0858,41.0114,41.0629,54700.0
2008-02-07 13:55:00,71.77,71.91,71.72,71.82,47000.0,41.0629,41.143,41.0343,41.0915,47000.0
2008-02-07 14:00:00,71.82,71.88,71.73,71.73,75300.0,41.0915,41.1258,41.04,41.04,75300.0
2008-02-07 14:05:00,71.74,71.86,71.64,71.69,125400.0,41.0457,41.1144,40.9885,41.0171,125400.0
2008-02-07 14:10:00,71.66,71.77,71.48,71.55,59600.0,41.0,41.0629,40.897,40.937,59600.0
2008-02-07 14:15:00,71.54,71.59,71.45,71.55,62100.0,40.9313,40.9599,40.8798,40.937,62100.0
2008-02-07 14:20:00,71.55,71.65,71.47,71.6,51100.0,40.937,40.9942,40.8912,40.9656,51100.0
2008-02-07 14:25:00,71.58,71.68,71.54,71.59,37100.0,40.9542,41.0114,40.9313,40.9599,37100.0
2008-02-07 14:30:00,71.6,71.61,71.39,71.4,157400.0,40.9656,40.9713,40.8455,40.8512,157400.0
2008-02-07 14:35:00,71.39,71.61,71.39,71.46,228500.0,40.8455,40.9713,40.8455,40.8855,228500.0
2008-02-07 14:40:00,71.48,71.57,71.43,71.44,109300.0,40.897,40.9485,40.8684,40.8741,109300.0
2008-02-07 14:45:00,71.45,71.6,71.39,71.56,68400.0,40.8798,40.9656,40.8455,40.9427,68400.0
2008-02-07 14:50:00,71.56,71.56,71.44,71.48,73900.0,40.9427,40.9427,40.8741,40.897,73900.0
2008-02-07 14:55:00,71.53,71.54,71.27,71.27,86300.0,40.9256,40.9313,40.7768,40.7768,86300.0
2008-02-07 15:00:00,71.29,71.31,71.08,71.26,292600.0,40.7883,40.7997,40.6681,40.7711,292600.0
2008-02-07 15:05:00,71.26,71.4,71.25,71.27,156300.0,40.7711,40.8512,40.7654,40.7768,156300.0
2008-02-07 15:10:00,71.26,71.48,71.21,71.42,174600.0,40.7711,40.897,40.7425,40.8626,174600.0
2008-02-07 15:15:00,71.42,71.54,71.4,71.44,80800.0,40.8626,40.9313,40.8512,40.8741,80800.0
2008-02-07 15:20:00,71.47,71.54,71.35,71.46,92800.0,40.8912,40.9313,40.8226,40.8855,92800.0
2008-02-07 15:25:00,71.44,71.68,71.4,71.5,143900.0,40.8741,41.0114,40.8512,40.9084,143900.0
2008-02-07 15:30:00,71.51,71.85,71.51,71.83,86800.0,40.9141,41.1087,40.9141,41.0972,86800.0
2008-02-07 15:35:00,71.8,71.82,71.65,71.67,93300.0,41.0801,41.0915,40.9942,41.0057,93300.0
2008-02-07 15:40:00,71.67,71.72,71.45,71.46,82400.0,41.0057,41.0343,40.8798,40.8855,82400.0
2008-02-07 15:45:00,71.45,71.56,71.39,71.49,95900.0,40.8798,40.9427,40.8455,40.9027,95900.0
2008-02-07 15:50:00,71.5,71.7,71.48,71.68,115200.0,40.9084,41.0228,40.897,41.0114,115200.0
2008-02-07 15:55:00,71.68,71.8,71.64,71.79,112100.0,41.0114,41.0801,40.9885,41.0743,112100.0
2008-02-08 09:30:00,71.49,71.5,71.04,71.31,2200.0,40.9027,40.9084,40.6452,40.7997,2200.0
2008-02-08 09:35:00,71.34,71.61,71.18,71.56,147700.0,40.8169,40.9713,40.7253,40.9427,147700.0
2008-02-08 09:40:00,71.53,71.55,71.28,71.35,55100.0,40.9256,40.937,40.7825,40.8226,55100.0
2008-02-08 09:45:00,71.36,71.59,71.32,71.54,50000.0,40.8283,40.9599,40.8054,40.9313,50000.0
2008-02-08 09:50:00,71.56,71.65,71.43,71.54,34900.0,40.9427,40.9942,40.8684,40.9313,34900.0
2008-02-08 09:55:00,71.54,71.71,71.43,71.69,50700.0,40.9313,41.0286,40.8684,41.0171,50700.0
2008-02-08 10:00:00,71.69,71.69,71.49,71.56,36900.0,41.0171,41.0171,40.9027,40.9427,36900.0
2008-02-08 10:05:00,71.53,71.63,71.4,71.47,35400.0,40.9256,40.9828,40.8512,40.8912,35400.0
2008-02-08 10:10:00,71.47,71.5,71.4,71.44,46500.0,40.8912,40.9084,40.8512,40.8741,46500.0
2008-02-08 10:15:00,71.45,71.58,71.38,71.45,130500.0,40.8798,40.9542,40.8398,40.8798,130500.0
2008-02-08 10:20:00,71.48,71.55,71.38,71.42,159000.0,40.897,40.937,40.8398,40.8626,159000.0
2008-02-08 10:25:00,71.43,71.59,71.38,71.56,70400.0,40.8684,40.9599,40.8398,40.9427,70400.0
2008-02-08 10:30:00,71.54,71.54,71.29,71.3,41700.0,40.9313,40.9313,40.7883,40.794,41700.0
2008-02-08 10:35:00,71.3,71.3,71.15,71.17,33400.0,40.794,40.794,40.7082,40.7196,33400.0
2008-02-08 10:40:00,71.17,71.21,71.11,71.17,41500.0,40.7196,40.7425,40.6853,40.7196,41500.0
2008-02-08 10:45:00,71.16,71.24,71.16,71.19,37300.0,40.7139,40.7597,40.7139,40.731,37300.0
2008-02-08 10:50:00,71.21,71.33,71.18,71.3,24500.0,40.7425,40.8111,40.7253,40.794,24500.0
2008-02-08 10:55:00,71.3,71.4,71.18,71.29,26900.0,40.794,40.8512,40.7253,40.7883,26900.0
2008-02-08 11:00:00,71.27,71.31,71.22,71.23,26300.0,40.7768,40.7997,40.7482,40.7539,26300.0
2008-02-08 11:05:00,71.23,71.57,71.21,71.57,43900.0,40.7539,40.9485,40.7425,40.9485,43900.0
2008-02-08 11:10:00,71.55,71.62,71.36,71.38,64200.0,40.937,40.9771,40.8283,40.8398,64200.0
2008-02-08 11:15:00,71.39,71.42,71.23,71.39,35300.0,40.8455,40.8626,40.7539,40.8455,35300.0
2008-02-08 11:20:00,71.38,71.38,71.13,71.18,35100.0,40.8398,40.8398,40.6967,40.7253,35100.0
2008-02-08 11:25:00,71.18,71.25,71.13,71.15,25600.0,40.7253,40.7654,40.6967,40.7082,25600.0
2008-02-08 11:30:00,71.15,71.21,71.13,71.15,20000.0,40.7082,40.7425,40.6967,40.7082,20000.0
2008-02-08 11:35:00,71.18,71.22,71.15,71.17,19000.0,40.7253,40.7482,40.7082,40.7196,19000.0
2008-02-08 11:40:00,71.15,71.2,71.14,71.15,18700.0,40.7082,40.7368,40.7024,40.7082,18700.0
2008-02-08 11:45:00,71.15,71.16,71.1,71.12,39500.0,40.7082,40.7139,40.6796,40.691,39500.0
2008-02-08 11:50:00,71.13,71.14,71.1,71.1,45500.0,40.6967,40.7024,40.6796,40.6796,45500.0
2008-02-08 11:55:00,71.1,71.12,71.03,71.05,94900.0,40.6796,40.691,40.6395,40.6509,94900.0
2008-02-08 12:00:00,71.04,71.04,70.95,71.02,32500.0,40.6452,40.6452,40.5937,40.6338,32500.0
2008-02-08 12:05:00,71.03,71.06,70.9,70.94,56700.0,40.6395,40.6567,40.5651,40.588,56700.0
2008-02-08 12:10:00,70.92,70.97,70.88,70.9,23900.0,40.5766,40.6052,40.5537,40.5651,23900.0
2008-02-08 12:15:00,70.91,70.96,70.81,70.92,41300.0,40.5708,40.5995,40.5136,40.5766,41300.0
2008-02-08 12:20:00,70.93,70.93,70.81,70.83,35100.0,40.5823,40.5823,40.5136,40.5251,35100.0
2008-02-08 12:25:00,70.84,71.07,70.84,71.04,27400.0,40.5308,40.6624,40.5308,40.6452,27400.0
2008-02-08 12:30:00,71.07,71.1,70.9,70.93,27000.0,40.6624,40.6796,40.5651,40.5823,27000.0
2008-02-08 12:35:00,70.92,70.96,70.85,70.85,12800.0,40.5766,40.5995,40.5365,40.5365,12800.0
2008-02-08 12:40:00,70.85,70.9,70.82,70.83,37200.0,40.5365,40.5651,40.5194,40.5251,37200.0
2008-02-08 12:45:00,70.84,70.87,70.73,70.73,163700.0,40.5308,40.548,40.4679,40.4679,163700.0
2008-02-08 12:50:00,70.74,70.94,70.73,70.9,64000.0,40.4736,40.588,40.4679,40.5651,64000.0
2008-02-08 12:55:00,70.93,70.97,70.81,70.84,26200.0,40.5823,40.6052,40.5136,40.5308,26200.0
2008-02-08 13:00:00,70.85,70.87,70.8,70.84,29000.0,40.5365,40.548,40.5079,40.5308,29000.0
2008-02-08 13:05:00,70.83,70.84,70.72,70.76,38000.0,40.5251,40.5308,40.4621,40.485,38000.0
2008-02-08 13:10:00,70.76,70.84,70.61,70.69,50000.0,40.485,40.5308,40.3992,40.445,50000.0
2008-02-08 13:15:00,70.7,70.72,70.57,70.57,33300.0,40.4507,40.4621,40.3763,40.3763,33300.0
2008-02-08 13:20:00,70.57,70.6,70.51,70.53,52900.0,40.3763,40.3935,40.342,40.3534,52900.0
2008-02-08 13:25:00,70.52,70.66,70.51,70.65,50500.0,40.3477,40.4278,40.342,40.4221,50500.0
2008-02-08 13:30:00,70.64,70.71,70.59,70.67,54600.0,40.4164,40.4564,40.3878,40.4335,54600.0
2008-02-08 13:35:00,70.65,70.65,70.53,70.55,54100.0,40.4221,40.4221,40.3534,40.3649,54100.0
2008-02-08 13:40:00,70.54,70.56,70.48,70.54,169100.0,40.3592,40.3706,40.3248,40.3592,169100.0
2008-02-08 13:45:00,70.55,70.67,70.5,70.67,59700.0,40.3649,40.4335,40.3363,40.4335,59700.0
2008-02-08 13:50:00,70.66,70.85,70.65,70.75,58500.0,40.4278,40.5365,40.4221,40.4793,58500.0
2008-02-08 13:55:00,70.74,70.82,70.69,70.7,26000.0,40.4736,40.5194,40.445,40.4507,26000.0
2008-02-08 14:00:00,70.72,70.77,70.63,70.68,28100.0,40.4621,40.4907,40.4106,40.4393,28100.0
2008-02-08 14:05:00,70.7,70.75,70.55,70.56,86700.0,40.4507,40.4793,40.3649,40.3706,86700.0
2008-02-08 14:10:00,70.58,70.69,70.54,70.63,69900.0,40.382,40.445,40.3592,40.4106,69900.0
2008-02-08 14:15:00,70.63,70.93,70.57,70.92,61300.0,40.4106,40.5823,40.3763,40.5766,61300.0
2008-02-08 14:20:00,70.92,70.97,70.75,70.75,48400.0,40.5766,40.6052,40.4793,40.4793,48400.0
2008-02-08 14:25:00,70.75,70.92,70.73,70.84,43700.0,40.4793,40.5766,40.4679,40.5308,43700.0
2008-02-08 14:30:00,70.85,70.91,70.74,70.76,29600.0,40.5365,40.5708,40.4736,40.485,29600.0
2008-02-08 14:35:00,70.78,70.83,70.72,70.78,26700.0,40.4965,40.5251,40.4621,40.4965,26700.0
2008-02-08 14:40:00,70.77,70.78,70.67,70.77,23600.0,40.4907,40.4965,40.4335,40.4907,23600.0
2008-02-08 14:45:00,70.76,70.76,70.53,70.54,27500.0,40.485,40.485,40.3534,40.3592,27500.0
2008-02-08 14:50:00,70.56,70.64,70.53,70.58,40000.0,40.3706,40.4164,40.3534,40.382,40000.0
2008-02-08 14:55:00,70.58,70.65,70.46,70.48,82700.0,40.382,40.4221,40.3134,40.3248,82700.0
2008-02-08 15:00:00,70.48,70.54,70.45,70.47,50100.0,40.3248,40.3592,40.3077,40.3191,50100.0
2008-02-08 15:05:00,70.48,70.54,70.42,70.43,60000.0,40.3248,40.3592,40.2905,40.2962,60000.0
2008-02-08 15:10:00,70.42,70.5,70.37,70.5,54200.0,40.2905,40.3363,40.2619,40.3363,54200.0
2008-02-08 15:15:00,70.49,70.7,70.47,70.66,65600.0,40.3305,40.4507,40.3191,40.4278,65600.0
2008-02-08 15:20:00,70.66,70.66,70.47,70.53,50300.0,40.4278,40.4278,40.3191,40.3534,50300.0
2008-02-08 15:25:00,70.55,70.62,70.48,70.57,44800.0,40.3649,40.4049,40.3248,40.3763,44800.0
2008-02-08 15:30:00,70.58,70.83,70.57,70.81,70100.0,40.382,40.5251,40.3763,40.5136,70100.0
2008-02-08 15:35:00,70.81,70.81,70.54,70.58,83300.0,40.5136,40.5136,40.3592,40.382,83300.0
2008-02-08 15:40:00,70.57,70.63,70.47,70.61,124400.0,40.3763,40.4106,40.3191,40.3992,124400.0
2008-02-08 15:45:00,70.61,70.84,70.61,70.7,115400.0,40.3992,40.5308,40.3992,40.4507,115400.0
2008-02-08 15:50:00,70.7,70.73,70.5,70.55,171500.0,40.4507,40.4679,40.3363,40.3649,171500.0
2008-02-08 15:55:00,70.54,70.57,70.47,70.51,149200.0,40.3592,40.3763,40.3191,40.342,149200.0
2008-02-11 09:30:00,70.48,70.91,70.48,70.62,64900.0,40.3248,40.5708,40.3248,40.4049,64900.0
2008-02-11 09:35:00,70.58,70.6,70.23,70.28,35500.0,40.382,40.3935,40.1818,40.2104,35500.0
2008-02-11 09:40:00,70.27,70.39,70.12,70.14,151000.0,40.2047,40.2733,40.1188,40.1303,151000.0
2008-02-11 09:45:00,70.15,70.29,69.93,70.26,167500.0,40.136,40.2161,40.0101,40.1989,167500.0
2008-02-11 09:50:00,70.26,70.35,70.2,70.27,62600.0,40.1989,40.2504,40.1646,40.2047,62600.0
2008-02-11 09:55:00,70.25,70.28,69.99,70.08,63000.0,40.1932,40.2104,40.0445,40.096,63000.0
2008-02-11 10:00:00,70.04,70.15,70.0,70.02,131000.0,40.0731,40.136,40.0502,40.0616,131000.0
2008-02-11 10:05:00,70.02,70.09,70.0,70.01,96700.0,40.0616,40.1017,40.0502,40.0559,96700.0
2008-02-11 10:10:00,70.01,70.06,69.95,70.03,164900.0,40.0559,40.0845,40.0216,40.0674,164900.0
2008-02-11 10:15:00,70.02,70.04,69.99,70.0,106300.0,40.0616,40.0731,40.0445,40.0502,106300.0
2008-02-11 10:20:00,70.0,70.06,69.99,70.01,111100.0,40.0502,40.0845,40.0445,40.0559,111100.0
2008-02-11 10:25:00,70.04,70.08,69.98,70.08,74200.0,40.0731,40.096,40.0387,40.096,74200.0
2008-02-11 10:30:00,70.08,70.29,70.05,70.24,49600.0,40.096,40.2161,40.0788,40.1875,49600.0
2008-02-11 10:35:00,70.22,70.32,70.11,70.12,59700.0,40.1761,40.2333,40.1131,40.1188,59700.0
2008-02-11 10:40:00,70.11,70.18,70.03,70.15,29300.0,40.1131,40.1532,40.0674,40.136,29300.0
2008-02-11 10:45:00,70.16,70.22,70.14,70.18,32200.0,40.1417,40.1761,40.1303,40.1532,32200.0
2008-02-11 10:50:00,70.18,70.25,70.11,70.25,38400.0,40.1532,40.1932,40.1131,40.1932,38400.0
2008-02-11 10:55:00,70.27,70.32,70.18,70.19,70100.0,40.2047,40.2333,40.1532,40.1589,70100.0
2008-02-11 11:00:00,70.18,70.24,70.1,70.18,56600.0,40.1532,40.1875,40.1074,40.1532,56600.0
2008-02-11 11:05:00,70.19,70.45,70.17,70.35,52700.0,40.1589,40.3077,40.1475,40.2504,52700.0
2008-02-11 11:10:00,70.34,70.42,70.27,70.28,43800.0,40.2447,40.2905,40.2047,40.2104,43800.0
2008-02-11 11:15:00,70.28,70.51,70.27,70.41,134000.0,40.2104,40.342,40.2047,40.2848,134000.0
2008-02-11 11:20:00,70.41,70.58,70.4,70.49,46500.0,40.2848,40.382,40.279,40.3305,46500.0
2008-02-11 11:25:00,70.5,70.53,70.3,70.3,53100.0,40.3363,40.3534,40.2218,40.2218,53100.0
2008-02-11 11:30:00,70.31,70.31,70.18,70.23,55700.0,40.2276,40.2276,40.1532,40.1818,55700.0
2008-02-11 11:35:00,70.23,70.45,70.22,70.4,56700.0,40.1818,40.3077,40.1761,40.279,56700.0
2008-02-11 11:40:00,70.4,70.52,70.37,70.5,56400.0,40.279,40.3477,40.2619,40.3363,56400.0
2008-02-11 11:45:00,70.51,70.54,70.3,70.38,38900.0,40.342,40.3592,40.2218,40.2676,38900.0
2008-02-11 11:50:00,70.35,70.48,70.35,70.45,24900.0,40.2504,40.3248,40.2504,40.3077,24900.0
2008-02-11 11:55:00,70.46,70.46,70.35,70.4,32500.0,40.3134,40.3134,40.2504,40.279,32500.0
2008-02-11 12:00:00,70.41,70.61,70.39,70.56,37800.0,40.2848,40.3992,40.2733,40.3706,37800.0
2008-02-11 12:05:00,70.56,70.7,70.55,70.6,30900.0,40.3706,40.4507,40.3649,40.3935,30900.0
2008-02-11 12:10:00,70.6,70.63,70.52,70.52,14900.0,40.3935,40.4106,40.3477,40.3477,14900.0
2008-02-11 12:15:00,70.54,70.63,70.42,70.51,23800.0,40.3592,40.4106,40.2905,40.342,23800.0
2008-02-11 12:20:00,70.51,70.58,70.5,70.55,36800.0,40.342,40.382,40.3363,40.3649,36800.0
2008-02-11 12:25:00,70.55,70.66,70.54,70.63,57400.0,40.3649,40.4278,40.3592,40.4106,57400.0
2008-02-11 12:30:00,70.65,70.81,70.57,70.77,60800.0,40.4221,40.5136,40.3763,40.4907,60800.0
2008-02-11 12:35:00,70.77,70.96,70.75,70.96,74800.0,40.4907,40.5995,40.4793,40.5995,74800.0
2008-02-11 12:40:00,70.95,71.09,70.86,71.07,56200.0,40.5937,40.6738,40.5422,40.6624,56200.0
2008-02-11 12:45:00,71.06,71.33,71.05,71.27,64200.0,40.6567,40.8111,40.6509,40.7768,64200.0
2008-02-11 12:50:00,71.27,71.31,71.15,71.28,63400.0,40.7768,40.7997,40.7082,40.7825,63400.0
2008-02-11 12:55:00,71.31,71.36,71.25,71.28,37500.0,40.7997,40.8283,40.7654,40.7825,37500.0
2008-02-11 13:00:00,71.28,71.36,71.26,71.26,38700.0,40.7825,40.8283,40.7711,40.7711,38700.0
2008-02-11 13:05:00,71.26,71.29,71.16,71.19,54600.0,40.7711,40.7883,40.7139,40.731,54600.0
2008-02-11 13:10:00,71.2,71.3,71.17,71.25,40800.0,40.7368,40.794,40.7196,40.7654,40800.0
2008-02-11 13:15:00,71.25,71.25,71.13,71.15,33500.0,40.7654,40.7654,40.6967,40.7082,33500.0
2008-02-11 13:20:00,71.15,71.21,71.1,71.16,28200.0,40.7082,40.7425,40.6796,40.7139,28200.0
2008-02-11 13:25:00,71.16,71.29,71.14,71.28,31900.0,40.7139,40.7883,40.7024,40.7825,31900.0
2008-02-11 13:30:00,71.28,71.46,71.28,71.46,51000.0,40.7825,40.8855,40.7825,40.8855,51000.0
2008-02-11 13:35:00,71.45,71.45,71.3,71.37,60300.0,40.8798,40.8798,40.794,40.834,60300.0
2008-02-11 13:40:00,71.38,71.45,71.38,71.41,40700.0,40.8398,40.8798,40.8398,40.8569,40700.0
2008-02-11 13:45:00,71.42,71.45,71.33,71.35,128600.0,40.8626,40.8798,40.8111,40.8226,128600.0
2008-02-11 13:50:00,71.35,71.4,71.32,71.4,32300.0,40.8226,40.8512,40.8054,40.8512,32300.0
2008-02-11 13:55:00,71.39,71.45,71.31,71.44,39400.0,40.8455,40.8798,40.7997,40.8741,39400.0
2008-02-11 14:00:00,71.43,71.5,71.38,71.41,30000.0,40.8684,40.9084,40.8398,40.8569,30000.0
2008-02-11 14:05:00,71.41,71.49,71.35,71.45,33100.0,40.8569,40.9027,40.8226,40.8798,33100.0
2008-02-11 14:10:00,71.45,71.6,71.45,71.58,70100.0,40.8798,40.9656,40.8798,40.9542,70100.0
2008-02-11 14:15:00,71.58,71.58,71.44,71.49,46800.0,40.9542,40.9542,40.8741,40.9027,46800.0
2008-02-11 14:20:00,71.49,71.5,71.38,71.48,39900.0,40.9027,40.9084,40.8398,40.897,39900.0
2008-02-11 14:25:00,71.48,71.53,71.35,71.35,43700.0,40.897,40.9256,40.8226,40.8226,43700.0
2008-02-11 14:30:00,71.35,71.35,71.27,71.35,36400.0,40.8226,40.8226,40.7768,40.8226,36400.0
2008-02-11 14:35:00,71.35,71.37,71.25,71.28,33400.0,40.8226,40.834,40.7654,40.7825,33400.0
2008-02-11 14:40:00,71.26,71.28,71.2,71.23,41300.0,40.7711,40.7825,40.7368,40.7539,41300.0
2008-02-11 14:45:00,71.23,71.34,71.23,71.34,47800.0,40.7539,40.8169,40.7539,40.8169,47800.0
2008-02-11 14:50:00,71.34,71.61,71.3,71.55,111900.0,40.8169,40.9713,40.794,40.937,111900.0
2008-02-11 14:55:00,71.55,71.56,71.4,71.44,39400.0,40.937,40.9427,40.8512,40.8741,39400.0
2008-02-11 15:00:00,71.45,71.51,71.35,71.43,65400.0,40.8798,40.9141,40.8226,40.8684,65400.0
2008-02-11 15:05:00,71.44,71.5,71.35,71.48,69100.0,40.8741,40.9084,40.8226,40.897,69100.0
2008-02-11 15:10:00,71.48,71.57,71.44,71.54,71700.0,40.897,40.9485,40.8741,40.9313,71700.0
2008-02-11 15:15:00,71.54,71.66,71.2,71.54,88600.0,40.9313,41.0,40.7368,40.9313,88600.0
2008-02-11 15:20:00,71.54,71.79,71.54,71.73,91200.0,40.9313,41.0743,40.9313,41.04,91200.0
2008-02-11 15:25:00,71.72,71.74,71.55,71.61,98800.0,41.0343,41.0457,40.937,40.9713,98800.0
2008-02-11 15:30:00,71.59,71.59,71.45,71.52,76200.0,40.9599,40.9599,40.8798,40.9199,76200.0
2008-02-11 15:35:00,71.51,71.54,71.32,71.4,100400.0,40.9141,40.9313,40.8054,40.8512,100400.0
2008-02-11 15:40:00,71.4,71.43,71.33,71.39,118700.0,40.8512,40.8684,40.8111,40.8455,118700.0
2008-02-11 15:45:00,71.4,71.5,71.36,71.48,98100.0,40.8512,40.9084,40.8283,40.897,98100.0
2008-02-11 15:50:00,71.48,71.52,71.45,71.5,152200.0,40.897,40.9199,40.8798,40.9084,152200.0
2008-02-11 15:55:00,71.5,71.5,71.39,71.43,209500.0,40.9084,40.9084,40.8455,40.8684,209500.0
2008-02-12 09:30:00,71.71,71.94,71.45,71.79,50100.0,41.0286,41.1602,40.8798,41.0743,50100.0
2008-02-12 09:35:00,71.79,71.98,71.76,71.81,41900.0,41.0743,41.183,41.0572,41.0858,41900.0
2008-02-12 09:40:00,71.81,71.86,71.74,71.79,59100.0,41.0858,41.1144,41.0457,41.0743,59100.0
2008-02-12 09:45:00,71.79,71.95,71.72,71.85,68300.0,41.0743,41.1659,41.0343,41.1087,68300.0
2008-02-12 09:50:00,71.87,72.08,71.85,72.05,113500.0,41.1201,41.2403,41.1087,41.2231,113500.0
2008-02-12 09:55:00,72.05,72.25,72.02,72.18,90600.0,41.2231,41.3375,41.2059,41.2975,90600.0
2008-02-12 10:00:00,72.22,72.47,72.18,72.42,69000.0,41.3204,41.4634,41.2975,41.4348,69000.0
2008-02-12 10:05:00,72.41,72.44,72.24,72.35,43300.0,41.4291,41.4462,41.3318,41.3947,43300.0
2008-02-12 10:10:00,72.35,72.44,72.3,72.35,47700.0,41.3947,41.4462,41.3661,41.3947,47700.0
2008-02-12 10:15:00,72.38,72.58,72.36,72.4,92900.0,41.4119,41.5263,41.4005,41.4233,92900.0
2008-02-12 10:20:00,72.4,72.43,72.28,72.32,65100.0,41.4233,41.4405,41.3547,41.3776,65100.0
2008-02-12 10:25:00,72.33,72.35,72.23,72.3,30900.0,41.3833,41.3947,41.3261,41.3661,30900.0
2008-02-12 10:30:00,72.29,72.43,72.29,72.4,29500.0,41.3604,41.4405,41.3604,41.4233,29500.0
2008-02-12 10:35:00,72.4,72.4,72.2,72.25,59500.0,41.4233,41.4233,41.3089,41.3375,59500.0
2008-02-12 10:40:00,72.26,72.34,72.21,72.32,36100.0,41.3432,41.389,41.3146,41.3776,36100.0
2008-02-12 10:45:00,72.35,72.6,72.33,72.6,55900.0,41.3947,41.5378,41.3833,41.5378,55900.0
2008-02-12 10:50:00,72.6,72.6,72.4,72.51,65700.0,41.5378,41.5378,41.4233,41.4863,65700.0
2008-02-12 10:55:00,72.53,72.59,72.38,72.59,44500.0,41.4977,41.532,41.4119,41.532,44500.0
2008-02-12 11:00:00,72.59,72.66,72.42,72.54,71500.0,41.532,41.5721,41.4348,41.5034,71500.0
2008-02-12 11:05:00,72.55,72.66,72.49,72.63,52200.0,41.5092,41.5721,41.4748,41.5549,52200.0
2008-02-12 11:10:00,72.63,72.76,72.61,72.67,233500.0,41.5549,41.6293,41.5435,41.5778,233500.0
2008-02-12 11:15:00,72.68,72.7,72.48,72.48,31000.0,41.5835,41.595,41.4691,41.4691,31000.0
2008-02-12 11:20:00,72.49,72.54,72.36,72.39,37900.0,41.4748,41.5034,41.4005,41.4176,37900.0
2008-02-12 11:25:00,72.4,72.46,72.34,72.46,106400.0,41.4233,41.4577,41.389,41.4577,106400.0
2008-02-12 11:30:00,72.46,72.53,72.35,72.36,73500.0,41.4577,41.4977,41.3947,41.4005,73500.0
2008-02-12 11:35:00,72.37,72.41,72.33,72.36,123300.0,41.4062,41.4291,41.3833,41.4005,123300.0
2008-02-12 11:40:00,72.38,72.41,72.35,72.35,19200.0,41.4119,41.4291,41.3947,41.3947,19200.0
2008-02-12 11:45:00,72.36,72.55,72.36,72.54,64300.0,41.4005,41.5092,41.4005,41.5034,64300.0
2008-02-12 11:50:00,72.54,72.57,72.44,72.45,12300.0,41.5034,41.5206,41.4462,41.4519,12300.0
2008-02-12 11:55:00,72.43,72.49,72.39,72.43,24200.0,41.4405,41.4748,41.4176,41.4405,24200.0
2008-02-12 12:00:00,72.42,72.43,72.35,72.38,35600.0,41.4348,41.4405,41.3947,41.4119,35600.0
2008-02-12 12:05:00,72.38,72.43,72.35,72.42,34200.0,41.4119,41.4405,41.3947,41.4348,34200.0
2008-02-12 12:10:00,72.42,72.45,72.35,72.44,26100.0,41.4348,41.4519,41.3947,41.4462,26100.0
2008-02-12 12:15:00,72.44,72.56,72.43,72.51,28100.0,41.4462,41.5149,41.4405,41.4863,28100.0
2008-02-12 12:20:00,72.51,72.51,72.35,72.44,36200.0,41.4863,41.4863,41.3947,41.4462,36200.0
2008-02-12 12:25:00,72.44,72.57,72.36,72.49,44200.0,41.4462,41.5206,41.4005,41.4748,44200.0
2008-02-12 12:30:00,72.5,72.51,72.36,72.46,48100.0,41.4806,41.4863,41.4005,41.4577,48100.0
2008-02-12 12:35:00,72.45,72.49,72.44,72.46,45500.0,41.4519,41.4748,41.4462,41.4577,45500.0
2008-02-12 12:40:00,72.46,72.46,72.41,72.43,19000.0,41.4577,41.4577,41.4291,41.4405,19000.0
2008-02-12 12:45:00,72.43,72.54,72.42,72.47,25500.0,41.4405,41.5034,41.4348,41.4634,25500.0
2008-02-12 12:50:00,72.47,72.59,72.47,72.57,29100.0,41.4634,41.532,41.4634,41.5206,29100.0
2008-02-12 12:55:00,72.56,72.6,72.44,72.52,51400.0,41.5149,41.5378,41.4462,41.492,51400.0
2008-02-12 13:00:00,72.54,72.61,72.52,72.6,22000.0,41.5034,41.5435,41.492,41.5378,22000.0
2008-02-12 13:05:00,72.59,72.66,72.58,72.61,24900.0,41.532,41.5721,41.5263,41.5435,24900.0
2008-02-12 13:10:00,72.62,72.67,72.61,72.66,31000.0,41.5492,41.5778,41.5435,41.5721,31000.0
2008-02-12 13:15:00,72.69,72.82,72.65,72.78,77100.0,41.5893,41.6636,41.5664,41.6408,77100.0
2008-02-12 13:20:00,72.79,72.84,72.74,72.77,56200.0,41.6465,41.6751,41.6179,41.635,56200.0
2008-02-12 13:25:00,72.77,72.85,72.77,72.84,47300.0,41.635,41.6808,41.635,41.6751,47300.0
2008-02-12 13:30:00,72.82,72.85,72.72,72.72,43700.0,41.6636,41.6808,41.6064,41.6064,43700.0
2008-02-12 13:35:00,72.73,72.75,72.64,72.67,42400.0,41.6121,41.6236,41.5607,41.5778,42400.0
2008-02-12 13:40:00,72.68,72.71,72.6,72.64,31300.0,41.5835,41.6007,41.5378,41.5607,31300.0
2008-02-12 13:45:00,72.67,72.71,72.56,72.71,35700.0,41.5778,41.6007,41.5149,41.6007,35700.0
2008-02-12 13:50:00,72.72,72.76,72.64,72.74,46800.0,41.6064,41.6293,41.5607,41.6179,46800.0
2008-02-12 13:55:00,72.72,72.77,72.69,72.72,36600.0,41.6064,41.635,41.5893,41.6064,36600.0
2008-02-12 14:00:00,72.7,72.71,72.64,72.68,29100.0,41.595,41.6007,41.5607,41.5835,29100.0
2008-02-12 14:05:00,72.68,72.69,72.58,72.6,31200.0,41.5835,41.5893,41.5263,41.5378,31200.0
2008-02-12 14:10:00,72.6,72.73,72.59,72.71,43100.0,41.5378,41.6121,41.532,41.6007,43100.0
2008-02-12 14:15:00,72.71,72.71,72.48,72.5,75500.0,41.6007,41.6007,41.4691,41.4806,75500.0
2008-02-12 14:20:00,72.5,72.6,72.49,72.57,91000.0,41.4806,41.5378,41.4748,41.5206,91000.0
2008-02-12 14:25:00,72.57,72.58,72.5,72.52,32300.0,41.5206,41.5263,41.4806,41.492,32300.0
2008-02-12 14:30:00,72.52,72.55,72.49,72.5,78700.0,41.492,41.5092,41.4748,41.4806,78700.0
2008-02-12 14:35:00,72.5,72.51,72.42,72.5,69700.0,41.4806,41.4863,41.4348,41.4806,69700.0
2008-02-12 14:40:00,72.5,72.53,72.41,72.51,73400.0,41.4806,41.4977,41.4291,41.4863,73400.0
2008-02-12 14:45:00,72.51,72.72,72.44,72.7,47100.0,41.4863,41.6064,41.4462,41.595,47100.0
2008-02-12 14:50:00,72.7,72.72,72.61,72.62,39700.0,41.595,41.6064,41.5435,41.5492,39700.0
2008-02-12 14:55:00,72.62,72.73,72.58,72.68,26400.0,41.5492,41.6121,41.5263,41.5835,26400.0
2008-02-12 15:00:00,72.68,72.68,72.49,72.53,43000.0,41.5835,41.5835,41.4748,41.4977,43000.0
2008-02-12 15:05:00,72.53,72.54,72.35,72.52,79100.0,41.4977,41.5034,41.3947,41.492,79100.0
2008-02-12 15:10:00,72.5,72.55,72.42,72.46,53900.0,41.4806,41.5092,41.4348,41.4577,53900.0
2008-02-12 15:15:00,72.46,72.54,72.42,72.48,70700.0,41.4577,41.5034,41.4348,41.4691,70700.0
2008-02-12 15:20:00,72.45,72.5,72.19,72.24,88800.0,41.4519,41.4806,41.3032,41.3318,88800.0
2008-02-12 15:25:00,72.24,72.4,72.2,72.33,149300.0,41.3318,41.4233,41.3089,41.3833,149300.0
2008-02-12 15:30:00,72.32,72.37,72.16,72.2,126300.0,41.3776,41.4062,41.286,41.3089,126300.0
2008-02-12 15:35:00,72.21,72.23,71.89,71.94,227900.0,41.3146,41.3261,41.1315,41.1602,227900.0
2008-02-12 15:40:00,71.94,72.11,71.89,72.09,179500.0,41.1602,41.2574,41.1315,41.246,179500.0
2008-02-12 15:45:00,72.09,72.43,72.05,72.37,149900.0,41.246,41.4405,41.2231,41.4062,149900.0
2008-02-12 15:50:00,72.37,72.41,72.19,72.25,128500.0,41.4062,41.4291,41.3032,41.3375,128500.0
2008-02-12 15:55:00,72.28,72.51,72.26,72.43,168300.0,41.3547,41.4863,41.3432,41.4405,168300.0
2008-02-13 09:30:00,72.56,73.5,72.48,73.43,145300.0,41.5149,42.0527,41.4691,42.0127,145300.0
2008-02-13 09:35:00,73.45,73.46,73.07,73.15,97700.0,42.0241,42.0298,41.8067,41.8525,97700.0
2008-02-13 09:40:00,73.15,73.2,73.03,73.07,46300.0,41.8525,41.8811,41.7838,41.8067,46300.0
2008-02-13 09:45:00,73.07,73.25,73.03,73.1,57300.0,41.8067,41.9097,41.7838,41.8238,57300.0
2008-02-13 09:50:00,73.1,73.18,73.01,73.08,52100.0,41.8238,41.8696,41.7723,41.8124,52100.0
2008-02-13 09:55:00,73.08,73.2,73.04,73.17,32500.0,41.8124,41.8811,41.7895,41.8639,32500.0
2008-02-13 10:00:00,73.15,73.2,73.04,73.11,58100.0,41.8525,41.8811,41.7895,41.8296,58100.0
2008-02-13 10:05:00,73.07,73.25,73.05,73.25,103700.0,41.8067,41.9097,41.7952,41.9097,103700.0
2008-02-13 10:10:00,73.22,73.31,73.11,73.2,90000.0,41.8925,41.944,41.8296,41.8811,90000.0
2008-02-13 10:15:00,73.2,73.21,72.92,73.0,334500.0,41.8811,41.8868,41.7209,41.7666,334500.0
2008-02-13 10:20:00,73.0,73.07,72.97,73.02,118100.0,41.7666,41.8067,41.7495,41.7781,118100.0
2008-02-13 10:25:00,73.02,73.2,72.97,73.09,135500.0,41.7781,41.8811,41.7495,41.8181,135500.0
2008-02-13 10:30:00,73.1,73.1,72.85,72.88,111700.0,41.8238,41.8238,41.6808,41.698,111700.0
2008-02-13 10:35:00,72.85,72.98,72.64,72.91,73200.0,41.6808,41.7552,41.5607,41.7151,73200.0
2008-02-13 10:40:00,72.93,72.94,72.7,72.78,71000.0,41.7266,41.7323,41.595,41.6408,71000.0
2008-02-13 10:45:00,72.78,72.95,72.76,72.86,81000.0,41.6408,41.738,41.6293,41.6865,81000.0
2008-02-13 10:50:00,72.84,72.95,72.79,72.84,60700.0,41.6751,41.738,41.6465,41.6751,60700.0
2008-02-13 10:55:00,72.86,72.97,72.82,72.94,68000.0,41.6865,41.7495,41.6636,41.7323,68000.0
2008-02-13 11:00:00,72.93,73.06,72.92,72.96,69400.0,41.7266,41.801,41.7209,41.7437,69400.0
2008-02-13 11:05:00,72.96,73.06,72.94,73.02,73300.0,41.7437,41.801,41.7323,41.7781,73300.0
2008-02-13 11:10:00,73.02,73.05,72.98,73.01,69500.0,41.7781,41.7952,41.7552,41.7723,69500.0
2008-02-13 11:15:00,73.01,73.15,73.0,73.03,63300.0,41.7723,41.8525,41.7666,41.7838,63300.0
2008-02-13 11:20:00,73.04,73.04,72.97,73.0,59500.0,41.7895,41.7895,41.7495,41.7666,59500.0
2008-02-13 11:25:00,72.99,73.18,72.98,73.17,60000.0,41.7609,41.8696,41.7552,41.8639,60000.0
2008-02-13 11:30:00,73.17,73.17,73.04,73.09,78100.0,41.8639,41.8639,41.7895,41.8181,78100.0
2008-02-13 11:35:00,73.09,73.14,73.04,73.13,54400.0,41.8181,41.8467,41.7895,41.841,54400.0
2008-02-13 11:40:00,73.12,73.3,73.1,73.26,84500.0,41.8353,41.9383,41.8238,41.9154,84500.0
2008-02-13 11:45:00,73.26,73.34,73.25,73.3,49500.0,41.9154,41.9612,41.9097,41.9383,49500.0
2008-02-13 11:50:00,73.3,73.3,73.11,73.15,90000.0,41.9383,41.9383,41.8296,41.8525,90000.0
2008-02-13 11:55:00,73.14,73.23,73.06,73.18,30100.0,41.8467,41.8982,41.801,41.8696,30100.0
2008-02-13 12:00:00,73.19,73.39,73.16,73.35,55100.0,41.8753,41.9898,41.8582,41.9669,55100.0
2008-02-13 12:05:00,73.37,73.55,73.31,73.49,150900.0,41.9783,42.0813,41.944,42.047,150900.0
2008-02-13 12:10:00,73.5,73.52,73.36,73.5,73100.0,42.0527,42.0641,41.9726,42.0527,73100.0
2008-02-13 12:15:00,73.49,73.49,73.4,73.42,43000.0,42.047,42.047,41.9955,42.0069,43000.0
2008-02-13 12:20:00,73.4,73.42,73.26,73.31,57800.0,41.9955,42.0069,41.9154,41.944,57800.0
2008-02-13 12:25:00,73.32,73.39,73.27,73.27,30200.0,41.9497,41.9898,41.9211,41.9211,30200.0
2008-02-13 12:30:00,73.28,73.31,73.25,73.3,32900.0,41.9268,41.944,41.9097,41.9383,32900.0
2008-02-13 12:35:00,73.3,73.36,73.26,73.33,38600.0,41.9383,41.9726,41.9154,41.9554,38600.0
2008-02-13 12:40:00,73.32,73.33,73.25,73.25,22300.0,41.9497,41.9554,41.9097,41.9097,22300.0
2008-02-13 12:45:00,73.23,73.28,73.21,73.23,17700.0,41.8982,41.9268,41.8868,41.8982,17700.0
2008-02-13 12:50:00,73.24,73.45,73.2,73.45,61400.0,41.9039,42.0241,41.8811,42.0241,61400.0
2008-02-13 12:55:00,73.45,73.46,73.35,73.38,46000.0,42.0241,42.0298,41.9669,41.984,46000.0
2008-02-13 13:00:00,73.38,73.41,73.31,73.41,37300.0,41.984,42.0012,41.944,42.0012,37300.0
2008-02-13 13:05:00,73.41,73.57,73.41,73.49,96900.0,42.0012,42.0928,42.0012,42.047,96900.0
2008-02-13 13:10:00,73.5,73.58,73.45,73.46,75000.0,42.0527,42.0985,42.0241,42.0298,75000.0
2008-02-13 13:15:00,73.46,73.7,73.46,73.62,76800.0,42.0298,42.1671,42.0298,42.1214,76800.0
2008-02-13 13:20:00,73.63,73.66,73.55,73.58,64100.0,42.1271,42.1442,42.0813,42.0985,64100.0
2008-02-13 13:25:00,73.58,73.59,73.5,73.52,45500.0,42.0985,42.1042,42.0527,42.0641,45500.0
2008-02-13 13:30:00,73.52,73.59,73.5,73.54,31200.0,42.0641,42.1042,42.0527,42.0756,31200.0
2008-02-13 13:35:00,73.54,73.65,73.5,73.54,62500.0,42.0756,42.1385,42.0527,42.0756,62500.0
2008-02-13 13:40:00,73.54,73.73,73.49,73.53,65200.0,42.0756,42.1843,42.047,42.0699,65200.0
2008-02-13 13:45:00,73.53,73.7,73.5,73.59,52300.0,42.0699,42.1671,42.0527,42.1042,52300.0
2008-02-13 13:50:00,73.62,73.62,73.5,73.52,34200.0,42.1214,42.1214,42.0527,42.0641,34200.0
2008-02-13 13:55:00,73.51,73.51,73.43,73.47,24800.0,42.0584,42.0584,42.0127,42.0355,24800.0
2008-02-13 14:00:00,73.46,73.51,73.44,73.46,30400.0,42.0298,42.0584,42.0184,42.0298,30400.0
2008-02-13 14:05:00,73.47,73.52,73.4,73.42,31800.0,42.0355,42.0641,41.9955,42.0069,31800.0
2008-02-13 14:10:00,73.42,73.53,73.36,73.46,64500.0,42.0069,42.0699,41.9726,42.0298,64500.0
2008-02-13 14:15:00,73.46,73.51,73.42,73.5,29500.0,42.0298,42.0584,42.0069,42.0527,29500.0
2008-02-13 14:20:00,73.49,73.51,73.41,73.5,45500.0,42.047,42.0584,42.0012,42.0527,45500.0
2008-02-13 14:25:00,73.49,73.51,73.4,73.47,64100.0,42.047,42.0584,41.9955,42.0355,64100.0
2008-02-13 14:30:00,73.48,73.49,73.39,73.49,44600.0,42.0413,42.047,41.9898,42.047,44600.0
2008-02-13 14:35:00,73.5,73.52,73.45,73.49,59900.0,42.0527,42.0641,42.0241,42.047,59900.0
2008-02-13 14:40:00,73.48,73.51,73.42,73.48,47800.0,42.0413,42.0584,42.0069,42.0413,47800.0
2008-02-13 14:45:00,73.48,73.54,73.42,73.47,43100.0,42.0413,42.0756,42.0069,42.0355,43100.0
2008-02-13 14:50:00,73.46,73.5,73.43,73.48,36300.0,42.0298,42.0527,42.0127,42.0413,36300.0
2008-02-13 14:55:00,73.49,73.51,73.44,73.47,36700.0,42.047,42.0584,42.0184,42.0355,36700.0
2008-02-13 15:00:00,73.45,73.52,73.43,73.44,157900.0,42.0241,42.0641,42.0127,42.0184,157900.0
2008-02-13 15:05:00,73.45,73.5,73.41,73.48,87600.0,42.0241,42.0527,42.0012,42.0413,87600.0
2008-02-13 15:10:00,73.49,73.51,73.41,73.46,82300.0,42.047,42.0584,42.0012,42.0298,82300.0
2008-02-13 15:15:00,73.46,73.49,73.41,73.45,45200.0,42.0298,42.047,42.0012,42.0241,45200.0
2008-02-13 15:20:00,73.46,73.52,73.41,73.49,145900.0,42.0298,42.0641,42.0012,42.047,145900.0
2008-02-13 15:25:00,73.47,73.51,73.45,73.49,57300.0,42.0355,42.0584,42.0241,42.047,57300.0
2008-02-13 15:30:00,73.49,73.51,73.45,73.5,102000.0,42.047,42.0584,42.0241,42.0527,102000.0
2008-02-13 15:35:00,73.5,73.56,73.46,73.56,144900.0,42.0527,42.087,42.0298,42.087,144900.0
2008-02-13 15:40:00,73.56,73.59,73.47,73.56,172800.0,42.087,42.1042,42.0355,42.087,172800.0
2008-02-13 15:45:00,73.56,73.74,73.55,73.67,245700.0,42.087,42.19,42.0813,42.15,245700.0
2008-02-13 15:50:00,73.67,73.7,73.49,73.53,193900.0,42.15,42.1671,42.047,42.0699,193900.0
2008-02-13 15:55:00,73.54,73.56,73.46,73.46,207600.0,42.0756,42.087,42.0298,42.0298,207600.0
2008-02-14 09:30:00,73.39,73.66,73.31,73.63,60700.0,41.9898,42.1442,41.944,42.1271,60700.0
2008-02-14 09:35:00,73.68,73.69,73.45,73.46,53800.0,42.1557,42.1614,42.0241,42.0298,53800.0
2008-02-14 09:40:00,73.5,73.53,73.23,73.26,41700.0,42.0527,42.0699,41.8982,41.9154,41700.0
2008-02-14 09:45:00,73.3,73.47,73.22,73.23,37200.0,41.9383,42.0355,41.8925,41.8982,37200.0
2008-02-14 09:50:00,73.23,73.29,73.15,73.18,54500.0,41.8982,41.9326,41.8525,41.8696,54500.0
2008-02-14 09:55:00,73.19,73.25,73.15,73.15,62800.0,41.8753,41.9097,41.8525,41.8525,62800.0
2008-02-14 10:00:00,73.15,73.25,73.13,73.17,161200.0,41.8525,41.9097,41.841,41.8639,161200.0
2008-02-14 10:05:00,73.17,73.25,73.15,73.16,45400.0,41.8639,41.9097,41.8525,41.8582,45400.0
2008-02-14 10:10:00,73.16,73.24,73.14,73.23,57900.0,41.8582,41.9039,41.8467,41.8982,57900.0
2008-02-14 10:15:00,73.23,73.37,73.2,73.34,28400.0,41.8982,41.9783,41.8811,41.9612,28400.0
2008-02-14 10:20:00,73.34,73.5,73.33,73.4,42500.0,41.9612,42.0527,41.9554,41.9955,42500.0
2008-02-14 10:25:00,73.43,73.43,73.33,73.36,23500.0,42.0127,42.0127,41.9554,41.9726,23500.0
2008-02-14 10:30:00,73.37,73.44,73.27,73.41,40600.0,41.9783,42.0184,41.9211,42.0012,40600.0
2008-02-14 10:35:00,73.41,73.42,73.29,73.33,30700.0,42.0012,42.0069,41.9326,41.9554,30700.0
2008-02-14 10:40:00,73.3,73.35,73.17,73.25,22800.0,41.9383,41.9669,41.8639,41.9097,22800.0
2008-02-14 10:45:00,73.21,73.38,73.16,73.37,44400.0,41.8868,41.984,41.8582,41.9783,44400.0
2008-02-14 10:50:00,73.36,73.39,73.14,73.17,48200.0,41.9726,41.9898,41.8467,41.8639,48200.0
2008-02-14 10:55:00,73.17,73.17,73.06,73.12,48600.0,41.8639,41.8639,41.801,41.8353,48600.0
2008-02-14 11:00:00,73.11,73.11,72.95,72.97,36200.0,41.8296,41.8296,41.738,41.7495,36200.0
2008-02-14 11:05:00,72.97,73.01,72.86,72.87,25600.0,41.7495,41.7723,41.6865,41.6922,25600.0
2008-02-14 11:10:00,72.87,72.87,72.61,72.66,52900.0,41.6922,41.6922,41.5435,41.5721,52900.0
2008-02-14 11:15:00,72.68,72.68,72.57,72.66,52800.0,41.5835,41.5835,41.5206,41.5721,52800.0
2008-02-14 11:20:00,72.85,72.92,72.65,72.79,110800.0,41.6808,41.7209,41.5664,41.6465,110800.0
2008-02-14 11:25:00,72.78,72.94,72.78,72.83,26500.0,41.6408,41.7323,41.6408,41.6694,26500.0
2008-02-14 11:30:00,72.82,72.88,72.78,72.83,34800.0,41.6636,41.698,41.6408,41.6694,34800.0
2008-02-14 11:35:00,72.86,72.9,72.78,72.86,27400.0,41.6865,41.7094,41.6408,41.6865,27400.0
2008-02-14 11:40:00,72.85,72.87,72.6,72.6,75100.0,41.6808,41.6922,41.5378,41.5378,75100.0
2008-02-14 11:45:00,72.6,72.74,72.59,72.72,59300.0,41.5378,41.6179,41.532,41.6064,59300.0
2008-02-14 11:50:00,72.72,72.98,72.72,72.83,27700.0,41.6064,41.7552,41.6064,41.6694,27700.0
2008-02-14 11:55:00,72.84,72.93,72.84,72.89,24400.0,41.6751,41.7266,41.6751,41.7037,24400.0
2008-02-14 12:00:00,72.9,72.9,72.61,72.73,42600.0,41.7094,41.7094,41.5435,41.6121,42600.0
2008-02-14 12:05:00,72.73,72.88,72.7,72.84,21900.0,41.6121,41.698,41.595,41.6751,21900.0
2008-02-14 12:10:00,72.84,72.85,72.77,72.81,13100.0,41.6751,41.6808,41.635,41.6579,13100.0
2008-02-14 12:15:00,72.8,72.94,72.78,72.86,20000.0,41.6522,41.7323,41.6408,41.6865,20000.0
2008-02-14 12:20:00,72.9,73.02,72.85,73.0,30600.0,41.7094,41.7781,41.6808,41.7666,30600.0
2008-02-14 12:25:00,72.99,73.14,72.97,73.04,23000.0,41.7609,41.8467,41.7495,41.7895,23000.0
2008-02-14 12:30:00,73.03,73.06,72.88,72.91,16400.0,41.7838,41.801,41.698,41.7151,16400.0
2008-02-14 12:35:00,72.92,73.03,72.91,72.99,16800.0,41.7209,41.7838,41.7151,41.7609,16800.0
2008-02-14 12:40:00,73.01,73.01,72.89,72.94,17100.0,41.7723,41.7723,41.7037,41.7323,17100.0
2008-02-14 12:45:00,72.94,72.96,72.81,72.84,12500.0,41.7323,41.7437,41.6579,41.6751,12500.0
2008-02-14 12:50:00,72.84,72.99,72.84,72.98,9700.0,41.6751,41.7609,41.6751,41.7552,9700.0
2008-02-14 12:55:00,72.99,73.03,72.73,72.73,98500.0,41.7609,41.7838,41.6121,41.6121,98500.0
2008-02-14 13:00:00,72.73,72.79,72.67,72.73,29200.0,41.6121,41.6465,41.5778,41.6121,29200.0
2008-02-14 13:05:00,72.7,72.73,72.6,72.62,58200.0,41.595,41.6121,41.5378,41.5492,58200.0
2008-02-14 13:10:00,72.63,72.71,72.6,72.63,29500.0,41.5549,41.6007,41.5378,41.5549,29500.0
2008-02-14 13:15:00,72.62,72.7,72.58,72.64,72000.0,41.5492,41.595,41.5263,41.5607,72000.0
2008-02-14 13:20:00,72.67,72.69,72.6,72.67,12500.0,41.5778,41.5893,41.5378,41.5778,12500.0
2008-02-14 13:25:00,72.63,72.69,72.6,72.67,7100.0,41.5549,41.5893,41.5378,41.5778,7100.0
2008-02-14 13:30:00,72.68,72.78,72.66,72.72,13400.0,41.5835,41.6408,41.5721,41.6064,13400.0
2008-02-14 13:35:00,72.72,72.8,72.72,72.79,17600.0,41.6064,41.6522,41.6064,41.6465,17600.0
2008-02-14 13:40:00,72.8,72.81,72.66,72.68,27300.0,41.6522,41.6579,41.5721,41.5835,27300.0
2008-02-14 13:45:00,72.66,72.69,72.64,72.64,4300.0,41.5721,41.5893,41.5607,41.5607,4300.0
2008-02-14 13:50:00,72.65,72.69,72.6,72.6,22200.0,41.5664,41.5893,41.5378,41.5378,22200.0
2008-02-14 13:55:00,72.6,72.79,72.6,72.69,26900.0,41.5378,41.6465,41.5378,41.5893,26900.0
2008-02-14 14:00:00,72.72,72.77,72.67,72.67,20500.0,41.6064,41.635,41.5778,41.5778,20500.0
2008-02-14 14:05:00,72.67,72.71,72.63,72.71,21700.0,41.5778,41.6007,41.5549,41.6007,21700.0
2008-02-14 14:10:00,72.68,72.69,72.61,72.64,18500.0,41.5835,41.5893,41.5435,41.5607,18500.0
2008-02-14 14:15:00,72.61,72.71,72.6,72.71,33700.0,41.5435,41.6007,41.5378,41.6007,33700.0
2008-02-14 14:20:00,72.72,72.91,72.68,72.87,24900.0,41.6064,41.7151,41.5835,41.6922,24900.0
2008-02-14 14:25:00,72.88,72.88,72.68,72.7,25400.0,41.698,41.698,41.5835,41.595,25400.0
2008-02-14 14:30:00,72.71,72.73,72.63,72.69,14600.0,41.6007,41.6121,41.5549,41.5893,14600.0
2008-02-14 14:35:00,72.69,72.71,72.6,72.65,33000.0,41.5893,41.6007,41.5378,41.5664,33000.0
2008-02-14 14:40:00,72.65,72.65,72.6,72.62,49500.0,41.5664,41.5664,41.5378,41.5492,49500.0
2008-02-14 14:45:00,72.62,72.63,72.34,72.43,109200.0,41.5492,41.5549,41.389,41.4405,109200.0
2008-02-14 14:50:00,72.43,72.57,72.41,72.54,45700.0,41.4405,41.5206,41.4291,41.5034,45700.0
2008-02-14 14:55:00,72.53,72.65,72.52,72.58,24000.0,41.4977,41.5664,41.492,41.5263,24000.0
2008-02-14 15:00:00,72.63,72.65,72.51,72.54,28800.0,41.5549,41.5664,41.4863,41.5034,28800.0
2008-02-14 15:05:00,72.54,72.68,72.5,72.59,35000.0,41.5034,41.5835,41.4806,41.532,35000.0
2008-02-14 15:10:00,72.58,72.76,72.58,72.76,29700.0,41.5263,41.6293,41.5263,41.6293,29700.0
2008-02-14 15:15:00,72.77,72.82,72.66,72.82,49500.0,41.635,41.6636,41.5721,41.6636,49500.0
2008-02-14 15:20:00,72.82,72.82,72.68,72.68,57200.0,41.6636,41.6636,41.5835,41.5835,57200.0
2008-02-14 15:25:00,72.69,72.74,72.63,72.74,28700.0,41.5893,41.6179,41.5549,41.6179,28700.0
2008-02-14 15:30:00,72.73,72.75,72.63,72.69,38400.0,41.6121,41.6236,41.5549,41.5893,38400.0
2008-02-14 15:35:00,72.69,72.74,72.61,72.73,57400.0,41.5893,41.6179,41.5435,41.6121,57400.0
2008-02-14 15:40:00,72.74,72.74,72.51,72.7,135500.0,41.6179,41.6179,41.4863,41.595,135500.0
2008-02-14 15:45:00,72.7,72.7,72.5,72.66,88700.0,41.595,41.595,41.4806,41.5721,88700.0
2008-02-14 15:50:00,72.66,72.66,72.46,72.48,108700.0,41.5721,41.5721,41.4577,41.4691,108700.0
2008-02-14 15:55:00,72.48,72.51,72.34,72.41,183700.0,41.4691,41.4863,41.389,41.4291,183700.0
2008-02-15 09:30:00,72.2,72.43,71.87,72.14,628200.0,41.3089,41.4405,41.1201,41.2746,628200.0
2008-02-15 09:35:00,72.16,72.26,72.0,72.19,93000.0,41.286,41.3432,41.1945,41.3032,93000.0
2008-02-15 09:40:00,72.16,72.34,72.12,72.2,59000.0,41.286,41.389,41.2631,41.3089,59000.0
2008-02-15 09:45:00,72.16,72.24,72.14,72.19,61100.0,41.286,41.3318,41.2746,41.3032,61100.0
2008-02-15 09:50:00,72.2,72.21,72.02,72.02,54300.0,41.3089,41.3146,41.2059,41.2059,54300.0
2008-02-15 09:55:00,72.0,72.08,71.9,71.92,54700.0,41.1945,41.2403,41.1373,41.1487,54700.0
2008-02-15 10:00:00,71.92,71.97,71.9,71.93,53800.0,41.1487,41.1773,41.1373,41.1544,53800.0
2008-02-15 10:05:00,71.92,71.97,71.9,71.97,56700.0,41.1487,41.1773,41.1373,41.1773,56700.0
2008-02-15 10:10:00,71.96,72.32,71.94,72.27,54900.0,41.1716,41.3776,41.1602,41.349,54900.0
2008-02-15 10:15:00,72.26,72.33,72.17,72.18,27900.0,41.3432,41.3833,41.2917,41.2975,27900.0
2008-02-15 10:20:00,72.21,72.26,72.17,72.26,14700.0,41.3146,41.3432,41.2917,41.3432,14700.0
2008-02-15 10:25:00,72.29,72.39,72.26,72.35,20400.0,41.3604,41.4176,41.3432,41.3947,20400.0
2008-02-15 10:30:00,72.35,72.66,72.31,72.6,45000.0,41.3947,41.5721,41.3718,41.5378,45000.0
2008-02-15 10:35:00,72.58,72.61,72.41,72.41,33200.0,41.5263,41.5435,41.4291,41.4291,33200.0
2008-02-15 10:40:00,72.4,72.4,72.18,72.35,22900.0,41.4233,41.4233,41.2975,41.3947,22900.0
2008-02-15 10:45:00,72.35,72.39,72.25,72.25,14600.0,41.3947,41.4176,41.3375,41.3375,14600.0
2008-02-15 10:50:00,72.27,72.3,72.25,72.26,25800.0,41.349,41.3661,41.3375,41.3432,25800.0
2008-02-15 10:55:00,72.25,72.35,72.22,72.25,54500.0,41.3375,41.3947,41.3204,41.3375,54500.0
2008-02-15 11:00:00,72.25,72.33,72.25,72.26,27100.0,41.3375,41.3833,41.3375,41.3432,27100.0
2008-02-15 11:05:00,72.25,72.32,72.24,72.31,28600.0,41.3375,41.3776,41.3318,41.3718,28600.0
2008-02-15 11:10:00,72.3,72.43,72.26,72.4,23300.0,41.3661,41.4405,41.3432,41.4233,23300.0
2008-02-15 11:15:00,72.4,72.45,72.37,72.41,30900.0,41.4233,41.4519,41.4062,41.4291,30900.0
2008-02-15 11:20:00,72.39,72.4,72.27,72.33,85400.0,41.4176,41.4233,41.349,41.3833,85400.0
2008-02-15 11:25:00,72.33,72.36,72.25,72.36,18200.0,41.3833,41.4005,41.3375,41.4005,18200.0
2008-02-15 11:30:00,72.37,72.38,72.25,72.29,15300.0,41.4062,41.4119,41.3375,41.3604,15300.0
2008-02-15 11:35:00,72.28,72.31,72.23,72.23,39900.0,41.3547,41.3718,41.3261,41.3261,39900.0
2008-02-15 11:40:00,72.24,72.24,72.09,72.11,26200.0,41.3318,41.3318,41.246,41.2574,26200.0
2008-02-15 11:45:00,72.11,72.14,72.07,72.1,9000.0,41.2574,41.2746,41.2345,41.2517,9000.0
2008-02-15 11:50:00,72.1,72.28,72.07,72.21,12300.0,41.2517,41.3547,41.2345,41.3146,12300.0
2008-02-15 11:55:00,72.2,72.21,72.06,72.15,11100.0,41.3089,41.3146,41.2288,41.2803,11100.0
2008-02-15 12:00:00,72.12,72.43,72.12,72.4,42000.0,41.2631,41.4405,41.2631,41.4233,42000.0
2008-02-15 12:05:00,72.41,72.45,72.32,72.41,23500.0,41.4291,41.4519,41.3776,41.4291,23500.0
2008-02-15 12:10:00,72.41,72.56,72.4,72.49,20700.0,41.4291,41.5149,41.4233,41.4748,20700.0
2008-02-15 12:15:00,72.49,72.56,72.48,72.56,21800.0,41.4748,41.5149,41.4691,41.5149,21800.0
2008-02-15 12:20:00,72.56,72.68,72.52,72.59,55800.0,41.5149,41.5835,41.492,41.532,55800.0
2008-02-15 12:25:00,72.59,72.59,72.3,72.33,44200.0,41.532,41.532,41.3661,41.3833,44200.0
2008-02-15 12:30:00,72.32,72.4,72.23,72.33,28300.0,41.3776,41.4233,41.3261,41.3833,28300.0
2008-02-15 12:35:00,72.32,72.34,72.29,72.3,14400.0,41.3776,41.389,41.3604,41.3661,14400.0
2008-02-15 12:40:00,72.3,72.31,72.14,72.17,32500.0,41.3661,41.3718,41.2746,41.2917,32500.0
2008-02-15 12:45:00,72.17,72.3,72.17,72.3,19000.0,41.2917,41.3661,41.2917,41.3661,19000.0
2008-02-15 12:50:00,72.3,72.36,72.26,72.36,17800.0,41.3661,41.4005,41.3432,41.4005,17800.0
2008-02-15 12:55:00,72.34,72.38,72.24,72.32,29800.0,41.389,41.4119,41.3318,41.3776,29800.0
2008-02-15 13:00:00,72.33,72.34,72.16,72.16,14900.0,41.3833,41.389,41.286,41.286,14900.0
2008-02-15 13:05:00,72.15,72.18,72.06,72.14,21500.0,41.2803,41.2975,41.2288,41.2746,21500.0
2008-02-15 13:10:00,72.14,72.28,72.12,72.26,15000.0,41.2746,41.3547,41.2631,41.3432,15000.0
2008-02-15 13:15:00,72.26,72.34,72.24,72.31,12400.0,41.3432,41.389,41.3318,41.3718,12400.0
2008-02-15 13:20:00,72.31,72.38,72.27,72.32,9700.0,41.3718,41.4119,41.349,41.3776,9700.0
2008-02-15 13:25:00,72.34,72.4,72.29,72.29,15900.0,41.389,41.4233,41.3604,41.3604,15900.0
2008-02-15 13:30:00,72.3,72.34,72.28,72.29,6700.0,41.3661,41.389,41.3547,41.3604,6700.0
2008-02-15 13:35:00,72.28,72.29,72.23,72.24,7200.0,41.3547,41.3604,41.3261,41.3318,7200.0
2008-02-15 13:40:00,72.25,72.41,72.24,72.4,13600.0,41.3375,41.4291,41.3318,41.4233,13600.0
2008-02-15 13:45:00,72.42,72.42,72.34,72.4,19600.0,41.4348,41.4348,41.389,41.4233,19600.0
2008-02-15 13:50:00,72.41,72.61,72.41,72.48,26500.0,41.4291,41.5435,41.4291,41.4691,26500.0
2008-02-15 13:55:00,72.46,72.59,72.46,72.58,13300.0,41.4577,41.532,41.4577,41.5263,13300.0
2008-02-15 14:00:00,72.57,72.59,72.49,72.56,13800.0,41.5206,41.532,41.4748,41.5149,13800.0
2008-02-15 14:05:00,72.55,72.56,72.43,72.45,71900.0,41.5092,41.5149,41.4405,41.4519,71900.0
2008-02-15 14:10:00,72.47,72.48,72.42,72.44,25600.0,41.4634,41.4691,41.4348,41.4462,25600.0
2008-02-15 14:15:00,72.42,72.43,72.34,72.38,56300.0,41.4348,41.4405,41.389,41.4119,56300.0
2008-02-15 14:20:00,72.38,72.45,72.35,72.36,16900.0,41.4119,41.4519,41.3947,41.4005,16900.0
2008-02-15 14:25:00,72.35,72.46,72.35,72.45,11900.0,41.3947,41.4577,41.3947,41.4519,11900.0
2008-02-15 14:30:00,72.45,72.52,72.41,72.44,19300.0,41.4519,41.492,41.4291,41.4462,19300.0
2008-02-15 14:35:00,72.44,72.48,72.34,72.42,34500.0,41.4462,41.4691,41.389,41.4348,34500.0
2008-02-15 14:40:00,72.42,72.44,72.35,72.35,36500.0,41.4348,41.4462,41.3947,41.3947,36500.0
2008-02-15 14:45:00,72.36,72.4,72.22,72.34,49200.0,41.4005,41.4233,41.3204,41.389,49200.0
2008-02-15 14:50:00,72.34,72.41,72.28,72.41,22500.0,41.389,41.4291,41.3547,41.4291,22500.0
2008-02-15 14:55:00,72.4,72.45,72.35,72.35,18700.0,41.4233,41.4519,41.3947,41.3947,18700.0
2008-02-15 15:00:00,72.35,72.4,72.31,72.39,25400.0,41.3947,41.4233,41.3718,41.4176,25400.0
2008-02-15 15:05:00,72.41,72.57,72.35,72.5,44900.0,41.4291,41.5206,41.3947,41.4806,44900.0
2008-02-15 15:10:00,72.5,72.6,72.46,72.56,38100.0,41.4806,41.5378,41.4577,41.5149,38100.0
2008-02-15 15:15:00,72.56,72.57,72.44,72.46,26200.0,41.5149,41.5206,41.4462,41.4577,26200.0
2008-02-15 15:20:00,72.47,72.47,72.38,72.44,23800.0,41.4634,41.4634,41.4119,41.4462,23800.0
2008-02-15 15:25:00,72.44,72.46,72.39,72.4,17200.0,41.4462,41.4577,41.4176,41.4233,17200.0
2008-02-15 15:30:00,72.4,72.49,72.38,72.47,18500.0,41.4233,41.4748,41.4119,41.4634,18500.0
2008-02-15 15:35:00,72.47,72.53,72.36,72.53,39800.0,41.4634,41.4977,41.4005,41.4977,39800.0
2008-02-15 15:40:00,72.53,72.54,72.25,72.25,68800.0,41.4977,41.5034,41.3375,41.3375,68800.0
2008-02-15 15:45:00,72.26,72.55,72.25,72.5,75600.0,41.3432,41.5092,41.3375,41.4806,75600.0
2008-02-15 15:50:00,72.49,72.5,72.33,72.39,70900.0,41.4748,41.4806,41.3833,41.4176,70900.0
2008-02-15 15:55:00,72.39,72.43,72.38,72.38,79500.0,41.4176,41.4405,41.4119,41.4119,79500.0
2008-02-19 09:30:00,73.1,73.1,72.35,72.51,142900.0,41.8238,41.8238,41.3947,41.4863,142900.0
2008-02-19 09:35:00,72.51,72.75,72.31,72.33,68000.0,41.4863,41.6236,41.3718,41.3833,68000.0
2008-02-19 09:40:00,72.35,72.43,72.31,72.43,83900.0,41.3947,41.4405,41.3718,41.4405,83900.0
2008-02-19 09:45:00,72.42,72.53,72.41,72.5,74400.0,41.4348,41.4977,41.4291,41.4806,74400.0
2008-02-19 09:50:00,72.5,72.58,72.48,72.54,72200.0,41.4806,41.5263,41.4691,41.5034,72200.0
2008-02-19 09:55:00,72.54,72.56,72.44,72.44,78400.0,41.5034,41.5149,41.4462,41.4462,78400.0
2008-02-19 10:00:00,72.45,72.5,72.33,72.39,83800.0,41.4519,41.4806,41.3833,41.4176,83800.0
2008-02-19 10:05:00,72.36,72.38,72.21,72.27,70600.0,41.4005,41.4119,41.3146,41.349,70600.0
2008-02-19 10:10:00,72.29,72.29,72.2,72.22,66900.0,41.3604,41.3604,41.3089,41.3204,66900.0
2008-02-19 10:15:00,72.23,72.32,72.19,72.28,96900.0,41.3261,41.3776,41.3032,41.3547,96900.0
2008-02-19 10:20:00,72.28,72.3,72.2,72.24,61600.0,41.3547,41.3661,41.3089,41.3318,61600.0
2008-02-19 10:25:00,72.25,72.29,72.19,72.2,55600.0,41.3375,41.3604,41.3032,41.3089,55600.0
2008-02-19 10:30:00,72.2,72.23,72.08,72.11,98700.0,41.3089,41.3261,41.2403,41.2574,98700.0
2008-02-19 10:35:00,72.11,72.15,71.95,71.97,37300.0,41.2574,41.2803,41.1659,41.1773,37300.0
2008-02-19 10:40:00,71.98,72.1,71.96,71.96,63000.0,41.183,41.2517,41.1716,41.1716,63000.0
2008-02-19 10:45:00,71.96,72.06,71.92,72.0,73300.0,41.1716,41.2288,41.1487,41.1945,73300.0
2008-02-19 10:50:00,72.0,72.08,71.99,72.02,16200.0,41.1945,41.2403,41.1888,41.2059,16200.0
2008-02-19 10:55:00,72.04,72.12,71.97,72.06,29200.0,41.2174,41.2631,41.1773,41.2288,29200.0
2008-02-19 11:00:00,72.1,72.12,71.95,71.98,31200.0,41.2517,41.2631,41.1659,41.183,31200.0
2008-02-19 11:05:00,71.99,72.02,71.94,71.98,42900.0,41.1888,41.2059,41.1602,41.183,42900.0
2008-02-19 11:10:00,71.95,72.0,71.93,71.96,53500.0,41.1659,41.1945,41.1544,41.1716,53500.0
2008-02-19 11:15:00,71.96,72.03,71.92,71.99,40200.0,41.1716,41.2116,41.1487,41.1888,40200.0
2008-02-19 11:20:00,71.99,72.12,71.94,72.1,27300.0,41.1888,41.2631,41.1602,41.2517,27300.0
2008-02-19 11:25:00,72.12,72.21,72.04,72.1,30800.0,41.2631,41.3146,41.2174,41.2517,30800.0
2008-02-19 11:30:00,72.08,72.14,72.06,72.1,9400.0,41.2403,41.2746,41.2288,41.2517,9400.0
2008-02-19 11:35:00,72.11,72.25,72.08,72.19,20000.0,41.2574,41.3375,41.2403,41.3032,20000.0
2008-02-19 11:40:00,72.18,72.26,72.17,72.22,19100.0,41.2975,41.3432,41.2917,41.3204,19100.0
2008-02-19 11:45:00,72.23,72.25,72.16,72.19,19500.0,41.3261,41.3375,41.286,41.3032,19500.0
2008-02-19 11:50:00,72.19,72.23,72.09,72.22,25700.0,41.3032,41.3261,41.246,41.3204,25700.0
2008-02-19 11:55:00,72.21,72.23,72.15,72.16,13700.0,41.3146,41.3261,41.2803,41.286,13700.0
2008-02-19 12:00:00,72.18,72.3,72.12,72.27,22800.0,41.2975,41.3661,41.2631,41.349,22800.0
2008-02-19 12:05:00,72.26,72.29,72.11,72.24,26000.0,41.3432,41.3604,41.2574,41.3318,26000.0
2008-02-19 12:10:00,72.25,72.29,72.11,72.11,27600.0,41.3375,41.3604,41.2574,41.2574,27600.0
2008-02-19 12:15:00,72.11,72.13,71.97,72.12,46800.0,41.2574,41.2689,41.1773,41.2631,46800.0
2008-02-19 12:20:00,72.13,72.22,72.1,72.16,30100.0,41.2689,41.3204,41.2517,41.286,30100.0
2008-02-19 12:25:00,72.17,72.25,72.15,72.24,15200.0,41.2917,41.3375,41.2803,41.3318,15200.0
2008-02-19 12:30:00,72.23,72.23,72.09,72.14,21000.0,41.3261,41.3261,41.246,41.2746,21000.0
2008-02-19 12:35:00,72.15,72.15,71.97,72.03,19900.0,41.2803,41.2803,41.1773,41.2116,19900.0
2008-02-19 12:40:00,72.03,72.16,72.03,72.1,11000.0,41.2116,41.286,41.2116,41.2517,11000.0
2008-02-19 12:45:00,72.11,72.18,72.04,72.15,19500.0,41.2574,41.2975,41.2174,41.2803,19500.0
2008-02-19 12:50:00,72.15,72.16,72.03,72.11,14700.0,41.2803,41.286,41.2116,41.2574,14700.0
2008-02-19 12:55:00,72.11,72.23,72.07,72.08,41500.0,41.2574,41.3261,41.2345,41.2403,41500.0
2008-02-19 13:00:00,72.1,72.34,72.1,72.2,38500.0,41.2517,41.389,41.2517,41.3089,38500.0
2008-02-19 13:05:00,72.19,72.31,72.19,72.28,35300.0,41.3032,41.3718,41.3032,41.3547,35300.0
2008-02-19 13:10:00,72.28,72.33,72.18,72.27,41900.0,41.3547,41.3833,41.2975,41.349,41900.0
2008-02-19 13:15:00,72.27,72.43,72.24,72.39,58200.0,41.349,41.4405,41.3318,41.4176,58200.0
2008-02-19 13:20:00,72.39,72.5,72.3,72.44,38800.0,41.4176,41.4806,41.3661,41.4462,38800.0
2008-02-19 13:25:00,72.42,72.54,72.39,72.47,60800.0,41.4348,41.5034,41.4176,41.4634,60800.0
2008-02-19 13:30:00,72.47,72.47,72.35,72.41,50400.0,41.4634,41.4634,41.3947,41.4291,50400.0
2008-02-19 13:35:00,72.39,72.41,72.32,72.39,32100.0,41.4176,41.4291,41.3776,41.4176,32100.0
2008-02-19 13:40:00,72.38,72.4,72.28,72.28,19100.0,41.4119,41.4233,41.3547,41.3547,19100.0
2008-02-19 13:45:00,72.28,72.35,72.22,72.28,29600.0,41.3547,41.3947,41.3204,41.3547,29600.0
2008-02-19 13:50:00,72.26,72.34,72.24,72.33,21300.0,41.3432,41.389,41.3318,41.3833,21300.0
2008-02-19 13:55:00,72.32,72.38,72.26,72.27,20800.0,41.3776,41.4119,41.3432,41.349,20800.0
2008-02-19 14:00:00,72.27,72.32,72.25,72.27,23900.0,41.349,41.3776,41.3375,41.349,23900.0
2008-02-19 14:05:00,72.28,72.34,72.24,72.29,33200.0,41.3547,41.389,41.3318,41.3604,33200.0
2008-02-19 14:10:00,72.3,72.44,72.3,72.35,33300.0,41.3661,41.4462,41.3661,41.3947,33300.0
2008-02-19 14:15:00,72.34,72.48,72.26,72.48,39300.0,41.389,41.4691,41.3432,41.4691,39300.0
2008-02-19 14:20:00,72.46,72.48,72.37,72.48,34500.0,41.4577,41.4691,41.4062,41.4691,34500.0
2008-02-19 14:25:00,72.48,72.5,72.26,72.26,33400.0,41.4691,41.4806,41.3432,41.3432,33400.0
2008-02-19 14:30:00,72.27,72.3,72.23,72.25,37400.0,41.349,41.3661,41.3261,41.3375,37400.0
2008-02-19 14:35:00,72.25,72.35,72.18,72.19,82000.0,41.3375,41.3947,41.2975,41.3032,82000.0
2008-02-19 14:40:00,72.19,72.3,72.14,72.18,54800.0,41.3032,41.3661,41.2746,41.2975,54800.0
2008-02-19 14:45:00,72.17,72.18,71.95,72.04,41800.0,41.2917,41.2975,41.1659,41.2174,41800.0
2008-02-19 14:50:00,72.03,72.07,71.95,72.04,40600.0,41.2116,41.2345,41.1659,41.2174,40600.0
2008-02-19 14:55:00,72.03,72.03,71.81,71.81,57800.0,41.2116,41.2116,41.0858,41.0858,57800.0
2008-02-19 15:00:00,71.82,71.82,71.61,71.73,103100.0,41.0915,41.0915,40.9713,41.04,103100.0
2008-02-19 15:05:00,71.72,71.91,71.72,71.77,158100.0,41.0343,41.143,41.0343,41.0629,158100.0
2008-02-19 15:10:00,71.77,71.86,71.75,71.8,66300.0,41.0629,41.1144,41.0514,41.0801,66300.0
2008-02-19 15:15:00,71.8,71.8,71.7,71.76,71600.0,41.0801,41.0801,41.0228,41.0572,71600.0
2008-02-19 15:20:00,71.77,71.86,71.7,71.78,50200.0,41.0629,41.1144,41.0228,41.0686,50200.0
2008-02-19 15:25:00,71.79,71.94,71.69,71.89,66200.0,41.0743,41.1602,41.0171,41.1315,66200.0
2008-02-19 15:30:00,71.91,71.95,71.8,71.94,55000.0,41.143,41.1659,41.0801,41.1602,55000.0
2008-02-19 15:35:00,71.95,72.17,71.95,72.16,77000.0,41.1659,41.2917,41.1659,41.286,77000.0
2008-02-19 15:40:00,72.19,72.27,72.12,72.25,77800.0,41.3032,41.349,41.2631,41.3375,77800.0
2008-02-19 15:45:00,72.25,72.26,72.03,72.03,69700.0,41.3375,41.3432,41.2116,41.2116,69700.0
2008-02-19 15:50:00,72.03,72.07,71.9,72.07,107200.0,41.2116,41.2345,41.1373,41.2345,107200.0
2008-02-19 15:55:00,72.06,72.25,72.04,72.21,123700.0,41.2288,41.3375,41.2174,41.3146,123700.0
2008-02-20 09:30:00,71.56,71.8,71.56,71.6,38700.0,40.9427,41.0801,40.9427,40.9656,38700.0
2008-02-20 09:35:00,71.59,71.71,71.59,71.66,44200.0,40.9599,41.0286,40.9599,41.0,44200.0
2008-02-20 09:40:00,71.67,71.79,71.65,71.75,59600.0,41.0057,41.0743,40.9942,41.0514,59600.0
2008-02-20 09:45:00,71.76,71.81,71.71,71.81,29800.0,41.0572,41.0858,41.0286,41.0858,29800.0
2008-02-20 09:50:00,71.81,72.02,71.8,72.01,31400.0,41.0858,41.2059,41.0801,41.2002,31400.0
2008-02-20 09:55:00,72.01,72.02,71.8,71.8,33500.0,41.2002,41.2059,41.0801,41.0801,33500.0
2008-02-20 10:00:00,71.8,71.88,71.77,71.81,54200.0,41.0801,41.1258,41.0629,41.0858,54200.0
2008-02-20 10:05:00,71.83,71.88,71.77,71.88,39900.0,41.0972,41.1258,41.0629,41.1258,39900.0
2008-02-20 10:10:00,71.89,72.06,71.87,72.06,16800.0,41.1315,41.2288,41.1201,41.2288,16800.0
2008-02-20 10:15:00,72.04,72.25,72.0,72.25,40200.0,41.2174,41.3375,41.1945,41.3375,40200.0
2008-02-20 10:20:00,72.25,72.27,72.15,72.21,38600.0,41.3375,41.349,41.2803,41.3146,38600.0
2008-02-20 10:25:00,72.21,72.21,72.01,72.04,34700.0,41.3146,41.3146,41.2002,41.2174,34700.0
2008-02-20 10:30:00,72.04,72.1,71.95,71.98,29600.0,41.2174,41.2517,41.1659,41.183,29600.0
2008-02-20 10:35:00,71.99,72.2,71.86,72.09,35800.0,41.1888,41.3089,41.1144,41.246,35800.0
2008-02-20 10:40:00,72.09,72.2,71.96,72.15,32300.0,41.246,41.3089,41.1716,41.2803,32300.0
2008-02-20 10:45:00,72.18,72.21,72.02,72.07,17800.0,41.2975,41.3146,41.2059,41.2345,17800.0
2008-02-20 10:50:00,72.09,72.13,71.95,72.03,19900.0,41.246,41.2689,41.1659,41.2116,19900.0
2008-02-20 10:55:00,72.03,72.13,71.95,71.99,15100.0,41.2116,41.2689,41.1659,41.1888,15100.0
2008-02-20 11:00:00,71.99,71.99,71.83,71.98,42700.0,41.1888,41.1888,41.0972,41.183,42700.0
2008-02-20 11:05:00,71.98,72.0,71.82,71.82,11000.0,41.183,41.1945,41.0915,41.0915,11000.0
2008-02-20 11:10:00,71.85,71.98,71.85,71.97,15000.0,41.1087,41.183,41.1087,41.1773,15000.0
2008-02-20 11:15:00,71.95,72.0,71.9,71.96,17200.0,41.1659,41.1945,41.1373,41.1716,17200.0
2008-02-20 11:20:00,71.99,72.11,71.99,72.1,14500.0,41.1888,41.2574,41.1888,41.2517,14500.0
2008-02-20 11:25:00,72.11,72.17,72.07,72.09,8400.0,41.2574,41.2917,41.2345,41.246,8400.0
2008-02-20 11:30:00,72.1,72.11,72.0,72.05,8300.0,41.2517,41.2574,41.1945,41.2231,8300.0
2008-02-20 11:35:00,72.03,72.05,71.91,71.95,17100.0,41.2116,41.2231,41.143,41.1659,17100.0
2008-02-20 11:40:00,71.97,71.99,71.93,71.93,13300.0,41.1773,41.1888,41.1544,41.1544,13300.0
2008-02-20 11:45:00,71.93,71.94,71.88,71.92,14700.0,41.1544,41.1602,41.1258,41.1487,14700.0
2008-02-20 11:50:00,71.94,72.0,71.92,72.0,9000.0,41.1602,41.1945,41.1487,41.1945,9000.0
2008-02-20 11:55:00,72.0,72.0,71.9,71.93,14000.0,41.1945,41.1945,41.1373,41.1544,14000.0
2008-02-20 12:00:00,71.91,72.16,71.84,72.09,59400.0,41.143,41.286,41.1029,41.246,59400.0
2008-02-20 12:05:00,72.13,72.31,72.06,72.25,43300.0,41.2689,41.3718,41.2288,41.3375,43300.0
2008-02-20 12:10:00,72.25,72.42,72.19,72.39,44200.0,41.3375,41.4348,41.3032,41.4176,44200.0
2008-02-20 12:15:00,72.39,72.39,72.28,72.28,26500.0,41.4176,41.4176,41.3547,41.3547,26500.0
2008-02-20 12:20:00,72.3,72.56,72.28,72.43,56900.0,41.3661,41.5149,41.3547,41.4405,56900.0
2008-02-20 12:25:00,72.45,72.51,72.24,72.24,23700.0,41.4519,41.4863,41.3318,41.3318,23700.0
2008-02-20 12:30:00,72.26,72.47,72.25,72.42,26300.0,41.3432,41.4634,41.3375,41.4348,26300.0
2008-02-20 12:35:00,72.41,72.52,72.38,72.44,16700.0,41.4291,41.492,41.4119,41.4462,16700.0
2008-02-20 12:40:00,72.44,72.46,72.32,72.41,14400.0,41.4462,41.4577,41.3776,41.4291,14400.0
2008-02-20 12:45:00,72.4,72.42,72.34,72.35,9500.0,41.4233,41.4348,41.389,41.3947,9500.0
2008-02-20 12:50:00,72.36,72.39,72.24,72.24,24700.0,41.4005,41.4176,41.3318,41.3318,24700.0
2008-02-20 12:55:00,72.23,72.34,72.23,72.25,14400.0,41.3261,41.389,41.3261,41.3375,14400.0
2008-02-20 13:00:00,72.26,72.53,72.26,72.5,20100.0,41.3432,41.4977,41.3432,41.4806,20100.0
2008-02-20 13:05:00,72.51,72.64,72.45,72.47,46500.0,41.4863,41.5607,41.4519,41.4634,46500.0
2008-02-20 13:10:00,72.45,72.63,72.43,72.53,26700.0,41.4519,41.5549,41.4405,41.4977,26700.0
2008-02-20 13:15:00,72.53,72.56,72.42,72.44,11000.0,41.4977,41.5149,41.4348,41.4462,11000.0
2008-02-20 13:20:00,72.43,72.43,72.13,72.13,24900.0,41.4405,41.4405,41.2689,41.2689,24900.0
2008-02-20 13:25:00,72.15,72.2,72.1,72.18,17800.0,41.2803,41.3089,41.2517,41.2975,17800.0
2008-02-20 13:30:00,72.2,72.25,72.08,72.25,27500.0,41.3089,41.3375,41.2403,41.3375,27500.0
2008-02-20 13:35:00,72.27,72.37,72.22,72.37,17400.0,41.349,41.4062,41.3204,41.4062,17400.0
2008-02-20 13:40:00,72.37,72.49,72.37,72.37,30700.0,41.4062,41.4748,41.4062,41.4062,30700.0
2008-02-20 13:45:00,72.37,72.4,72.29,72.31,24800.0,41.4062,41.4233,41.3604,41.3718,24800.0
2008-02-20 13:50:00,72.31,72.53,72.29,72.47,40500.0,41.3718,41.4977,41.3604,41.4634,40500.0
2008-02-20 13:55:00,72.47,72.54,72.37,72.48,39200.0,41.4634,41.5034,41.4062,41.4691,39200.0
2008-02-20 14:00:00,72.48,72.75,72.25,72.41,193400.0,41.4691,41.6236,41.3375,41.4291,193400.0
2008-02-20 14:05:00,72.42,72.64,72.42,72.48,54700.0,41.4348,41.5607,41.4348,41.4691,54700.0
2008-02-20 14:10:00,72.48,72.5,72.22,72.22,38800.0,41.4691,41.4806,41.3204,41.3204,38800.0
2008-02-20 14:15:00,72.21,72.44,72.14,72.2,46700.0,41.3146,41.4462,41.2746,41.3089,46700.0
2008-02-20 14:20:00,72.19,72.25,72.08,72.21,64500.0,41.3032,41.3375,41.2403,41.3146,64500.0
2008-02-20 14:25:00,72.24,72.4,72.23,72.4,24400.0,41.3318,41.4233,41.3261,41.4233,24400.0
2008-02-20 14:30:00,72.36,72.51,72.31,72.36,44700.0,41.4005,41.4863,41.3718,41.4005,44700.0
2008-02-20 14:35:00,72.36,72.4,72.3,72.3,17500.0,41.4005,41.4233,41.3661,41.3661,17500.0
2008-02-20 14:40:00,72.3,72.39,72.24,72.32,14200.0,41.3661,41.4176,41.3318,41.3776,14200.0
2008-02-20 14:45:00,72.33,72.65,72.32,72.65,63600.0,41.3833,41.5664,41.3776,41.5664,63600.0
2008-02-20 14:50:00,72.66,72.76,72.61,72.67,49500.0,41.5721,41.6293,41.5435,41.5778,49500.0
2008-02-20 14:55:00,72.68,72.87,72.66,72.71,55800.0,41.5835,41.6922,41.5721,41.6007,55800.0
2008-02-20 15:00:00,72.71,72.71,72.64,72.71,21000.0,41.6007,41.6007,41.5607,41.6007,21000.0
2008-02-20 15:05:00,72.7,72.72,72.55,72.57,32800.0,41.595,41.6064,41.5092,41.5206,32800.0
2008-02-20 15:10:00,72.56,72.7,72.52,72.52,46100.0,41.5149,41.595,41.492,41.492,46100.0
2008-02-20 15:15:00,72.53,72.57,72.5,72.51,39400.0,41.4977,41.5206,41.4806,41.4863,39400.0
2008-02-20 15:20:00,72.52,72.63,72.47,72.47,52600.0,41.492,41.5549,41.4634,41.4634,52600.0
2008-02-20 15:25:00,72.48,72.56,72.4,72.42,42300.0,41.4691,41.5149,41.4233,41.4348,42300.0
2008-02-20 15:30:00,72.43,72.56,72.37,72.48,35400.0,41.4405,41.5149,41.4062,41.4691,35400.0
2008-02-20 15:35:00,72.48,72.6,72.42,72.58,36300.0,41.4691,41.5378,41.4348,41.5263,36300.0
2008-02-20 15:40:00,72.58,72.71,72.29,72.53,100600.0,41.5263,41.6007,41.3604,41.4977,100600.0
2008-02-20 15:45:00,72.53,72.59,72.42,72.59,67500.0,41.4977,41.532,41.4348,41.532,67500.0
2008-02-20 15:50:00,72.6,72.64,72.51,72.57,65100.0,41.5378,41.5607,41.4863,41.5206,65100.0
2008-02-20 15:55:00,72.57,72.66,72.47,72.62,209500.0,41.5206,41.5721,41.4634,41.5492,209500.0
2008-02-21 09:30:00,72.5,72.75,72.5,72.67,31500.0,41.4806,41.6236,41.4806,41.5778,31500.0
2008-02-21 09:35:00,72.67,72.75,72.51,72.74,19700.0,41.5778,41.6236,41.4863,41.6179,19700.0
2008-02-21 09:40:00,72.75,73.0,72.75,72.97,26800.0,41.6236,41.7666,41.6236,41.7495,26800.0
2008-02-21 09:45:00,72.96,72.99,72.75,72.81,32700.0,41.7437,41.7609,41.6236,41.6579,32700.0
2008-02-21 09:50:00,72.81,72.88,72.75,72.75,18700.0,41.6579,41.698,41.6236,41.6236,18700.0
2008-02-21 09:55:00,72.75,72.87,72.65,72.8,47800.0,41.6236,41.6922,41.5664,41.6522,47800.0
2008-02-21 10:00:00,72.77,72.87,72.72,72.77,100300.0,41.635,41.6922,41.6064,41.635,100300.0
2008-02-21 10:05:00,72.77,72.91,72.74,72.78,27300.0,41.635,41.7151,41.6179,41.6408,27300.0
2008-02-21 10:10:00,72.82,72.95,72.79,72.86,34900.0,41.6636,41.738,41.6465,41.6865,34900.0
2008-02-21 10:15:00,72.85,73.0,72.84,72.99,43300.0,41.6808,41.7666,41.6751,41.7609,43300.0
2008-02-21 10:20:00,72.99,73.0,72.95,72.97,30100.0,41.7609,41.7666,41.738,41.7495,30100.0
2008-02-21 10:25:00,72.97,72.98,72.75,72.79,35400.0,41.7495,41.7552,41.6236,41.6465,35400.0
2008-02-21 10:30:00,72.81,72.85,72.73,72.79,21700.0,41.6579,41.6808,41.6121,41.6465,21700.0
2008-02-21 10:35:00,72.79,72.82,72.73,72.74,10200.0,41.6465,41.6636,41.6121,41.6179,10200.0
2008-02-21 10:40:00,72.72,72.72,72.57,72.57,31900.0,41.6064,41.6064,41.5206,41.5206,31900.0
2008-02-21 10:45:00,72.58,72.73,72.56,72.7,21900.0,41.5263,41.6121,41.5149,41.595,21900.0
2008-02-21 10:50:00,72.71,72.75,72.6,72.63,19400.0,41.6007,41.6236,41.5378,41.5549,19400.0
2008-02-21 10:55:00,72.61,72.63,72.51,72.51,90900.0,41.5435,41.5549,41.4863,41.4863,90900.0
2008-02-21 11:00:00,72.53,72.54,72.5,72.51,34400.0,41.4977,41.5034,41.4806,41.4863,34400.0
2008-02-21 11:05:00,72.5,72.54,72.47,72.54,34000.0,41.4806,41.5034,41.4634,41.5034,34000.0
2008-02-21 11:10:00,72.54,72.6,72.48,72.59,42100.0,41.5034,41.5378,41.4691,41.532,42100.0
2008-02-21 11:15:00,72.58,72.64,72.52,72.57,22800.0,41.5263,41.5607,41.492,41.5206,22800.0
2008-02-21 11:20:00,72.55,72.57,72.47,72.54,48900.0,41.5092,41.5206,41.4634,41.5034,48900.0
2008-02-21 11:25:00,72.54,72.73,72.51,72.69,31800.0,41.5034,41.6121,41.4863,41.5893,31800.0
2008-02-21 11:30:00,72.69,72.87,72.68,72.79,44800.0,41.5893,41.6922,41.5835,41.6465,44800.0
2008-02-21 11:35:00,72.79,72.87,72.76,72.83,18500.0,41.6465,41.6922,41.6293,41.6694,18500.0
2008-02-21 11:40:00,72.84,72.87,72.78,72.83,23000.0,41.6751,41.6922,41.6408,41.6694,23000.0
2008-02-21 11:45:00,72.83,72.94,72.83,72.9,17000.0,41.6694,41.7323,41.6694,41.7094,17000.0
2008-02-21 11:50:00,72.93,72.99,72.47,72.83,54400.0,41.7266,41.7609,41.4634,41.6694,54400.0
2008-02-21 11:55:00,72.84,72.86,72.79,72.81,17300.0,41.6751,41.6865,41.6465,41.6579,17300.0
2008-02-21 12:00:00,72.82,72.87,72.75,72.81,15300.0,41.6636,41.6922,41.6236,41.6579,15300.0
2008-02-21 12:05:00,72.81,72.81,72.74,72.75,34000.0,41.6579,41.6579,41.6179,41.6236,34000.0
2008-02-21 12:10:00,72.75,72.75,72.58,72.64,25400.0,41.6236,41.6236,41.5263,41.5607,25400.0
2008-02-21 12:15:00,72.62,72.62,72.5,72.55,23200.0,41.5492,41.5492,41.4806,41.5092,23200.0
2008-02-21 12:20:00,72.53,72.53,72.49,72.52,36800.0,41.4977,41.4977,41.4748,41.492,36800.0
2008-02-21 12:25:00,72.51,72.56,72.5,72.51,10900.0,41.4863,41.5149,41.4806,41.4863,10900.0
2008-02-21 12:30:00,72.51,72.57,72.49,72.57,37800.0,41.4863,41.5206,41.4748,41.5206,37800.0
2008-02-21 12:35:00,72.58,72.61,72.51,72.54,14900.0,41.5263,41.5435,41.4863,41.5034,14900.0
2008-02-21 12:40:00,72.54,72.64,72.54,72.59,15600.0,41.5034,41.5607,41.5034,41.532,15600.0
2008-02-21 12:45:00,72.59,72.6,72.5,72.5,15900.0,41.532,41.5378,41.4806,41.4806,15900.0
2008-02-21 12:50:00,72.49,72.54,72.49,72.51,40900.0,41.4748,41.5034,41.4748,41.4863,40900.0
2008-02-21 12:55:00,72.52,72.6,72.51,72.55,16400.0,41.492,41.5378,41.4863,41.5092,16400.0
2008-02-21 13:00:00,72.56,72.62,72.51,72.57,16100.0,41.5149,41.5492,41.4863,41.5206,16100.0
2008-02-21 13:05:00,72.57,72.62,72.51,72.58,23800.0,41.5206,41.5492,41.4863,41.5263,23800.0
2008-02-21 13:10:00,72.58,72.58,72.42,72.42,60700.0,41.5263,41.5263,41.4348,41.4348,60700.0
2008-02-21 13:15:00,72.41,72.46,72.35,72.42,15700.0,41.4291,41.4577,41.3947,41.4348,15700.0
2008-02-21 13:20:00,72.42,72.49,72.32,72.48,17600.0,41.4348,41.4748,41.3776,41.4691,17600.0
2008-02-21 13:25:00,72.48,72.5,72.39,72.5,11200.0,41.4691,41.4806,41.4176,41.4806,11200.0
2008-02-21 13:30:00,72.5,72.52,72.4,72.42,28800.0,41.4806,41.492,41.4233,41.4348,28800.0
2008-02-21 13:35:00,72.42,72.44,72.25,72.29,25500.0,41.4348,41.4462,41.3375,41.3604,25500.0
2008-02-21 13:40:00,72.3,72.42,72.23,72.41,28200.0,41.3661,41.4348,41.3261,41.4291,28200.0
2008-02-21 13:45:00,72.42,72.48,72.37,72.4,19700.0,41.4348,41.4691,41.4062,41.4233,19700.0
2008-02-21 13:50:00,72.4,72.46,72.35,72.46,15900.0,41.4233,41.4577,41.3947,41.4577,15900.0
2008-02-21 13:55:00,72.44,72.51,72.44,72.48,9900.0,41.4462,41.4863,41.4462,41.4691,9900.0
2008-02-21 14:00:00,72.45,72.58,72.45,72.47,19500.0,41.4519,41.5263,41.4519,41.4634,19500.0
2008-02-21 14:05:00,72.45,72.59,72.42,72.56,21800.0,41.4519,41.532,41.4348,41.5149,21800.0
2008-02-21 14:10:00,72.55,72.56,72.38,72.39,30200.0,41.5092,41.5149,41.4119,41.4176,30200.0
2008-02-21 14:15:00,72.41,72.47,72.35,72.38,24000.0,41.4291,41.4634,41.3947,41.4119,24000.0
2008-02-21 14:20:00,72.36,72.5,72.35,72.49,32400.0,41.4005,41.4806,41.3947,41.4748,32400.0
2008-02-21 14:25:00,72.52,72.62,72.48,72.61,39100.0,41.492,41.5492,41.4691,41.5435,39100.0
2008-02-21 14:30:00,72.61,72.65,72.51,72.59,25800.0,41.5435,41.5664,41.4863,41.532,25800.0
2008-02-21 14:35:00,72.59,72.61,72.51,72.52,26500.0,41.532,41.5435,41.4863,41.492,26500.0
2008-02-21 14:40:00,72.51,72.51,72.37,72.39,23500.0,41.4863,41.4863,41.4062,41.4176,23500.0
2008-02-21 14:45:00,72.37,72.39,72.33,72.36,27600.0,41.4062,41.4176,41.3833,41.4005,27600.0
2008-02-21 14:50:00,72.37,72.42,72.34,72.39,19200.0,41.4062,41.4348,41.389,41.4176,19200.0
2008-02-21 14:55:00,72.39,72.43,72.34,72.4,30100.0,41.4176,41.4405,41.389,41.4233,30100.0
2008-02-21 15:00:00,72.39,72.39,72.24,72.27,54000.0,41.4176,41.4176,41.3318,41.349,54000.0
2008-02-21 15:05:00,72.28,72.28,72.08,72.19,63100.0,41.3547,41.3547,41.2403,41.3032,63100.0
2008-02-21 15:10:00,72.19,72.3,72.14,72.24,29900.0,41.3032,41.3661,41.2746,41.3318,29900.0
2008-02-21 15:15:00,72.24,72.25,72.17,72.21,21300.0,41.3318,41.3375,41.2917,41.3146,21300.0
2008-02-21 15:20:00,72.21,72.28,72.11,72.26,36900.0,41.3146,41.3547,41.2574,41.3432,36900.0
2008-02-21 15:25:00,72.25,72.27,72.13,72.17,32900.0,41.3375,41.349,41.2689,41.2917,32900.0
2008-02-21 15:30:00,72.18,72.28,72.16,72.23,40100.0,41.2975,41.3547,41.286,41.3261,40100.0
2008-02-21 15:35:00,72.24,72.31,72.06,72.08,63600.0,41.3318,41.3718,41.2288,41.2403,63600.0
2008-02-21 15:40:00,72.08,72.2,72.05,72.15,76200.0,41.2403,41.3089,41.2231,41.2803,76200.0
2008-02-21 15:45:00,72.14,72.19,72.1,72.12,80500.0,41.2746,41.3032,41.2517,41.2631,80500.0
2008-02-21 15:50:00,72.12,72.15,71.94,71.96,169800.0,41.2631,41.2803,41.1602,41.1716,169800.0
2008-02-21 15:55:00,71.97,72.05,71.85,71.9,277700.0,41.1773,41.2231,41.1087,41.1373,277700.0
2008-02-22 09:30:00,72.05,72.3,72.05,72.09,31500.0,41.2231,41.3661,41.2231,41.246,31500.0
2008-02-22 09:35:00,72.1,72.23,72.01,72.01,24800.0,41.2517,41.3261,41.2002,41.2002,24800.0
2008-02-22 09:40:00,72.07,72.07,71.9,71.95,131200.0,41.2345,41.2345,41.1373,41.1659,131200.0
2008-02-22 09:45:00,71.95,72.01,71.9,71.94,145800.0,41.1659,41.2002,41.1373,41.1602,145800.0
2008-02-22 09:50:00,71.93,71.94,71.83,71.91,109700.0,41.1544,41.1602,41.0972,41.143,109700.0
2008-02-22 09:55:00,71.91,71.99,71.9,71.98,30500.0,41.143,41.1888,41.1373,41.183,30500.0
2008-02-22 10:00:00,71.96,71.96,71.6,71.62,97400.0,41.1716,41.1716,40.9656,40.9771,97400.0
2008-02-22 10:05:00,71.62,71.65,71.58,71.63,57200.0,40.9771,40.9942,40.9542,40.9828,57200.0
2008-02-22 10:10:00,71.64,71.7,71.57,71.69,52700.0,40.9885,41.0228,40.9485,41.0171,52700.0
2008-02-22 10:15:00,71.7,71.75,71.59,71.73,32900.0,41.0228,41.0514,40.9599,41.04,32900.0
2008-02-22 10:20:00,71.74,71.74,71.6,71.63,34000.0,41.0457,41.0457,40.9656,40.9828,34000.0
2008-02-22 10:25:00,71.64,71.69,71.6,71.61,90100.0,40.9885,41.0171,40.9656,40.9713,90100.0
2008-02-22 10:30:00,71.61,71.64,71.5,71.5,89000.0,40.9713,40.9885,40.9084,40.9084,89000.0
2008-02-22 10:35:00,71.5,71.53,71.35,71.36,49600.0,40.9084,40.9256,40.8226,40.8283,49600.0
2008-02-22 10:40:00,71.37,71.53,71.35,71.49,53500.0,40.834,40.9256,40.8226,40.9027,53500.0
2008-02-22 10:45:00,71.5,71.52,71.41,71.47,46600.0,40.9084,40.9199,40.8569,40.8912,46600.0
2008-02-22 10:50:00,71.47,71.58,71.4,71.42,39300.0,40.8912,40.9542,40.8512,40.8626,39300.0
2008-02-22 10:55:00,71.41,71.45,71.36,71.4,16400.0,40.8569,40.8798,40.8283,40.8512,16400.0
2008-02-22 11:00:00,71.38,71.52,71.38,71.44,29500.0,40.8398,40.9199,40.8398,40.8741,29500.0
2008-02-22 11:05:00,71.43,71.45,71.36,71.42,20800.0,40.8684,40.8798,40.8283,40.8626,20800.0
2008-02-22 11:10:00,71.42,71.45,71.35,71.42,21100.0,40.8626,40.8798,40.8226,40.8626,21100.0
2008-02-22 11:15:00,71.43,71.48,71.35,71.4,42900.0,40.8684,40.897,40.8226,40.8512,42900.0
2008-02-22 11:20:00,71.41,71.43,71.35,71.41,25200.0,40.8569,40.8684,40.8226,40.8569,25200.0
2008-02-22 11:25:00,71.42,71.43,71.35,71.37,21600.0,40.8626,40.8684,40.8226,40.834,21600.0
2008-02-22 11:30:00,71.38,71.49,71.37,71.45,15700.0,40.8398,40.9027,40.834,40.8798,15700.0
2008-02-22 11:35:00,71.44,71.54,71.39,71.53,23100.0,40.8741,40.9313,40.8455,40.9256,23100.0
2008-02-22 11:40:00,71.51,71.51,71.35,71.38,20100.0,40.9141,40.9141,40.8226,40.8398,20100.0
2008-02-22 11:45:00,71.36,71.4,71.33,71.33,18200.0,40.8283,40.8512,40.8111,40.8111,18200.0
2008-02-22 11:50:00,71.33,71.41,71.33,71.39,13100.0,40.8111,40.8569,40.8111,40.8455,13100.0
2008-02-22 11:55:00,71.39,71.44,71.35,71.43,14100.0,40.8455,40.8741,40.8226,40.8684,14100.0
2008-02-22 12:00:00,71.44,71.44,71.35,71.36,19400.0,40.8741,40.8741,40.8226,40.8283,19400.0
2008-02-22 12:05:00,71.37,71.39,71.3,71.35,25700.0,40.834,40.8455,40.794,40.8226,25700.0
2008-02-22 12:10:00,71.33,71.34,71.28,71.31,37000.0,40.8111,40.8169,40.7825,40.7997,37000.0
2008-02-22 12:15:00,71.32,71.34,71.29,71.31,27800.0,40.8054,40.8169,40.7883,40.7997,27800.0
2008-02-22 12:20:00,71.31,71.32,71.29,71.3,10700.0,40.7997,40.8054,40.7883,40.794,10700.0
2008-02-22 12:25:00,71.3,71.35,71.29,71.29,15400.0,40.794,40.8226,40.7883,40.7883,15400.0
2008-02-22 12:30:00,71.29,71.3,71.22,71.28,57200.0,40.7883,40.794,40.7482,40.7825,57200.0
2008-02-22 12:35:00,71.3,71.46,71.3,71.31,26000.0,40.794,40.8855,40.794,40.7997,26000.0
2008-02-22 12:40:00,71.3,71.31,71.19,71.25,28900.0,40.794,40.7997,40.731,40.7654,28900.0
2008-02-22 12:45:00,71.25,71.33,71.18,71.2,19300.0,40.7654,40.8111,40.7253,40.7368,19300.0
2008-02-22 12:50:00,71.19,71.35,71.05,71.16,22000.0,40.731,40.8226,40.6509,40.7139,22000.0
2008-02-22 12:55:00,71.18,71.28,71.15,71.18,11300.0,40.7253,40.7825,40.7082,40.7253,11300.0
2008-02-22 13:00:00,71.2,71.23,71.11,71.16,22300.0,40.7368,40.7539,40.6853,40.7139,22300.0
2008-02-22 13:05:00,71.16,71.25,71.11,71.23,21700.0,40.7139,40.7654,40.6853,40.7539,21700.0
2008-02-22 13:10:00,71.23,71.23,71.16,71.2,15800.0,40.7539,40.7539,40.7139,40.7368,15800.0
2008-02-22 13:15:00,71.2,71.26,71.2,71.24,16400.0,40.7368,40.7711,40.7368,40.7597,16400.0
2008-02-22 13:20:00,71.25,71.27,71.19,71.24,123900.0,40.7654,40.7768,40.731,40.7597,123900.0
2008-02-22 13:25:00,71.2,71.25,71.04,71.05,33300.0,40.7368,40.7654,40.6452,40.6509,33300.0
2008-02-22 13:30:00,71.04,71.2,71.0,71.02,78500.0,40.6452,40.7368,40.6223,40.6338,78500.0
2008-02-22 13:35:00,71.03,71.1,71.0,71.03,27900.0,40.6395,40.6796,40.6223,40.6395,27900.0
2008-02-22 13:40:00,71.02,71.06,70.98,71.03,52900.0,40.6338,40.6567,40.6109,40.6395,52900.0
2008-02-22 13:45:00,71.03,71.12,71.0,71.06,22600.0,40.6395,40.691,40.6223,40.6567,22600.0
2008-02-22 13:50:00,71.08,71.16,71.03,71.16,29400.0,40.6681,40.7139,40.6395,40.7139,29400.0
2008-02-22 13:55:00,71.15,71.24,71.12,71.16,35100.0,40.7082,40.7597,40.691,40.7139,35100.0
2008-02-22 14:00:00,71.16,71.18,71.0,71.06,31100.0,40.7139,40.7253,40.6223,40.6567,31100.0
2008-02-22 14:05:00,71.05,71.09,70.97,71.0,29600.0,40.6509,40.6738,40.6052,40.6223,29600.0
2008-02-22 14:10:00,70.99,71.02,70.98,71.02,42900.0,40.6166,40.6338,40.6109,40.6338,42900.0
2008-02-22 14:15:00,71.0,71.06,70.98,71.05,45200.0,40.6223,40.6567,40.6109,40.6509,45200.0
2008-02-22 14:20:00,71.04,71.06,70.94,70.99,26500.0,40.6452,40.6567,40.588,40.6166,26500.0
2008-02-22 14:25:00,70.96,71.04,70.91,70.96,35600.0,40.5995,40.6452,40.5708,40.5995,35600.0
2008-02-22 14:30:00,70.98,71.0,70.9,70.95,39000.0,40.6109,40.6223,40.5651,40.5937,39000.0
2008-02-22 14:35:00,70.96,71.11,70.94,71.01,53900.0,40.5995,40.6853,40.588,40.6281,53900.0
2008-02-22 14:40:00,71.0,71.11,70.97,71.06,33000.0,40.6223,40.6853,40.6052,40.6567,33000.0
2008-02-22 14:45:00,71.06,71.07,70.92,71.05,24000.0,40.6567,40.6624,40.5766,40.6509,24000.0
2008-02-22 14:50:00,71.05,71.06,70.92,71.0,19400.0,40.6509,40.6567,40.5766,40.6223,19400.0
2008-02-22 14:55:00,71.0,71.19,70.99,71.06,50400.0,40.6223,40.731,40.6166,40.6567,50400.0
2008-02-22 15:00:00,71.06,71.09,71.01,71.02,21900.0,40.6567,40.6738,40.6281,40.6338,21900.0
2008-02-22 15:05:00,71.02,71.03,70.91,70.98,47400.0,40.6338,40.6395,40.5708,40.6109,47400.0
2008-02-22 15:10:00,70.98,70.99,70.8,70.82,78700.0,40.6109,40.6166,40.5079,40.5194,78700.0
2008-02-22 15:15:00,70.8,70.83,70.69,70.7,142200.0,40.5079,40.5251,40.445,40.4507,142200.0
2008-02-22 15:20:00,70.7,70.81,70.69,70.79,84400.0,40.4507,40.5136,40.445,40.5022,84400.0
2008-02-22 15:25:00,70.8,71.11,70.77,71.11,68700.0,40.5079,40.6853,40.4907,40.6853,68700.0
2008-02-22 15:30:00,71.09,71.38,71.07,71.25,239700.0,40.6738,40.8398,40.6624,40.7654,239700.0
2008-02-22 15:35:00,71.25,71.64,71.24,71.5,298100.0,40.7654,40.9885,40.7597,40.9084,298100.0
2008-02-22 15:40:00,71.51,71.62,71.43,71.48,145800.0,40.9141,40.9771,40.8684,40.897,145800.0
2008-02-22 15:45:00,71.48,71.66,71.42,71.65,154300.0,40.897,41.0,40.8626,40.9942,154300.0
2008-02-22 15:50:00,71.64,71.85,71.58,71.83,135500.0,40.9885,41.1087,40.9542,41.0972,135500.0
2008-02-22 15:55:00,71.82,72.08,71.72,71.97,234000.0,41.0915,41.2403,41.0343,41.1773,234000.0
2008-02-25 09:30:00,72.23,72.66,71.44,72.32,42000.0,41.3261,41.5721,40.8741,41.3776,42000.0
2008-02-25 09:35:00,72.33,72.33,71.68,71.75,44600.0,41.3833,41.3833,41.0114,41.0514,44600.0
2008-02-25 09:40:00,71.75,71.79,71.64,71.72,60400.0,41.0514,41.0743,40.9885,41.0343,60400.0
2008-02-25 09:45:00,71.69,71.76,71.61,71.65,32300.0,41.0171,41.0572,40.9713,40.9942,32300.0
2008-02-25 09:50:00,71.63,71.64,71.54,71.57,36400.0,40.9828,40.9885,40.9313,40.9485,36400.0
2008-02-25 09:55:00,71.55,71.56,71.5,71.52,64400.0,40.937,40.9427,40.9084,40.9199,64400.0
2008-02-25 10:00:00,71.53,71.7,71.5,71.62,95200.0,40.9256,41.0228,40.9084,40.9771,95200.0
2008-02-25 10:05:00,71.61,71.73,71.61,71.73,17800.0,40.9713,41.04,40.9713,41.04,17800.0
2008-02-25 10:10:00,71.73,71.97,71.69,71.74,37300.0,41.04,41.1773,41.0171,41.0457,37300.0
2008-02-25 10:15:00,71.77,71.98,71.74,71.87,27100.0,41.0629,41.183,41.0457,41.1201,27100.0
2008-02-25 10:20:00,71.84,71.93,71.77,71.85,30900.0,41.1029,41.1544,41.0629,41.1087,30900.0
2008-02-25 10:25:00,71.88,72.11,71.87,72.11,25000.0,41.1258,41.2574,41.1201,41.2574,25000.0
2008-02-25 10:30:00,72.11,72.22,71.89,71.89,37100.0,41.2574,41.3204,41.1315,41.1315,37100.0
2008-02-25 10:35:00,71.88,71.89,71.69,71.75,25200.0,41.1258,41.1315,41.0171,41.0514,25200.0
2008-02-25 10:40:00,71.74,71.85,71.63,71.8,69500.0,41.0457,41.1087,40.9828,41.0801,69500.0
2008-02-25 10:45:00,71.8,72.05,71.73,72.04,32400.0,41.0801,41.2231,41.04,41.2174,32400.0
2008-02-25 10:50:00,72.04,72.08,71.96,72.06,31100.0,41.2174,41.2403,41.1716,41.2288,31100.0
2008-02-25 10:55:00,72.07,72.19,72.02,72.06,29200.0,41.2345,41.3032,41.2059,41.2288,29200.0
2008-02-25 11:00:00,72.04,72.08,71.97,72.05,15300.0,41.2174,41.2403,41.1773,41.2231,15300.0
2008-02-25 11:05:00,72.07,72.09,72.0,72.0,14800.0,41.2345,41.246,41.1945,41.1945,14800.0
2008-02-25 11:10:00,72.0,72.07,71.89,72.02,25700.0,41.1945,41.2345,41.1315,41.2059,25700.0
2008-02-25 11:15:00,72.02,72.02,71.86,71.89,23100.0,41.2059,41.2059,41.1144,41.1315,23100.0
2008-02-25 11:20:00,71.9,71.99,71.83,71.93,28200.0,41.1373,41.1888,41.0972,41.1544,28200.0
2008-02-25 11:25:00,71.92,72.0,71.92,71.96,36100.0,41.1487,41.1945,41.1487,41.1716,36100.0
2008-02-25 11:30:00,71.96,72.0,71.91,71.96,23400.0,41.1716,41.1945,41.143,41.1716,23400.0
2008-02-25 11:35:00,71.99,72.0,71.86,71.89,14200.0,41.1888,41.1945,41.1144,41.1315,14200.0
2008-02-25 11:40:00,71.88,71.9,71.83,71.9,13800.0,41.1258,41.1373,41.0972,41.1373,13800.0
2008-02-25 11:45:00,71.91,71.95,71.88,71.91,8900.0,41.143,41.1659,41.1258,41.143,8900.0
2008-02-25 11:50:00,71.89,71.98,71.82,71.85,13900.0,41.1315,41.183,41.0915,41.1087,13900.0
2008-02-25 11:55:00,71.85,71.9,71.71,71.77,26000.0,41.1087,41.1373,41.0286,41.0629,26000.0
2008-02-25 12:00:00,71.78,71.8,71.75,71.76,10700.0,41.0686,41.0801,41.0514,41.0572,10700.0
2008-02-25 12:05:00,71.76,71.83,71.76,71.77,11500.0,41.0572,41.0972,41.0572,41.0629,11500.0
2008-02-25 12:10:00,71.79,71.82,71.68,71.71,21200.0,41.0743,41.0915,41.0114,41.0286,21200.0
2008-02-25 12:15:00,71.71,71.72,71.55,71.61,32600.0,41.0286,41.0343,40.937,40.9713,32600.0
2008-02-25 12:20:00,71.62,71.62,71.57,71.59,27200.0,40.9771,40.9771,40.9485,40.9599,27200.0
2008-02-25 12:25:00,71.59,71.67,71.58,71.64,13600.0,40.9599,41.0057,40.9542,40.9885,13600.0
2008-02-25 12:30:00,71.64,71.68,71.6,71.66,21900.0,40.9885,41.0114,40.9656,41.0,21900.0
2008-02-25 12:35:00,71.66,71.77,71.62,71.72,19200.0,41.0,41.0629,40.9771,41.0343,19200.0
2008-02-25 12:40:00,71.72,71.76,71.68,71.72,15200.0,41.0343,41.0572,41.0114,41.0343,15200.0
2008-02-25 12:45:00,71.72,71.79,71.69,71.72,10400.0,41.0343,41.0743,41.0171,41.0343,10400.0
2008-02-25 12:50:00,71.72,71.76,71.69,71.7,10500.0,41.0343,41.0572,41.0171,41.0228,10500.0
2008-02-25 12:55:00,71.71,71.77,71.68,71.76,17900.0,41.0286,41.0629,41.0114,41.0572,17900.0
2008-02-25 13:00:00,71.73,71.76,71.69,71.74,14000.0,41.04,41.0572,41.0171,41.0457,14000.0
2008-02-25 13:05:00,71.75,71.9,71.75,71.85,19400.0,41.0514,41.1373,41.0514,41.1087,19400.0
2008-02-25 13:10:00,71.85,71.86,71.75,71.82,13600.0,41.1087,41.1144,41.0514,41.0915,13600.0
2008-02-25 13:15:00,71.83,71.9,71.78,71.81,16600.0,41.0972,41.1373,41.0686,41.0858,16600.0
2008-02-25 13:20:00,71.81,71.83,71.74,71.77,16100.0,41.0858,41.0972,41.0457,41.0629,16100.0
2008-02-25 13:25:00,71.77,71.81,71.7,71.72,82500.0,41.0629,41.0858,41.0228,41.0343,82500.0
2008-02-25 13:30:00,71.72,71.75,71.58,71.58,23600.0,41.0343,41.0514,40.9542,40.9542,23600.0
2008-02-25 13:35:00,71.59,71.66,71.56,71.66,15200.0,40.9599,41.0,40.9427,41.0,15200.0
2008-02-25 13:40:00,71.65,71.7,71.62,71.67,16000.0,40.9942,41.0228,40.9771,41.0057,16000.0
2008-02-25 13:45:00,71.67,71.75,71.65,71.72,20700.0,41.0057,41.0514,40.9942,41.0343,20700.0
2008-02-25 13:50:00,71.69,71.9,71.68,71.82,29000.0,41.0171,41.1373,41.0114,41.0915,29000.0
2008-02-25 13:55:00,71.83,71.87,71.77,71.8,17600.0,41.0972,41.1201,41.0629,41.0801,17600.0
2008-02-25 14:00:00,71.79,71.83,71.64,71.77,35900.0,41.0743,41.0972,40.9885,41.0629,35900.0
2008-02-25 14:05:00,71.79,71.8,71.71,71.77,12900.0,41.0743,41.0801,41.0286,41.0629,12900.0
2008-02-25 14:10:00,71.76,71.99,71.75,71.97,25700.0,41.0572,41.1888,41.0514,41.1773,25700.0
2008-02-25 14:15:00,71.96,71.96,71.86,71.88,25800.0,41.1716,41.1716,41.1144,41.1258,25800.0
2008-02-25 14:20:00,71.89,71.98,71.76,71.84,32300.0,41.1315,41.183,41.0572,41.1029,32300.0
2008-02-25 14:25:00,71.85,72.47,71.83,72.3,153600.0,41.1087,41.4634,41.0972,41.3661,153600.0
2008-02-25 14:30:00,72.33,72.49,72.21,72.31,83900.0,41.3833,41.4748,41.3146,41.3718,83900.0
2008-02-25 14:35:00,72.32,72.35,72.05,72.16,91600.0,41.3776,41.3947,41.2231,41.286,91600.0
2008-02-25 14:40:00,72.13,72.28,71.9,71.9,61100.0,41.2689,41.3547,41.1373,41.1373,61100.0
2008-02-25 14:45:00,71.9,72.13,71.88,72.05,61200.0,41.1373,41.2689,41.1258,41.2231,61200.0
2008-02-25 14:50:00,72.09,72.23,71.9,72.19,58700.0,41.246,41.3261,41.1373,41.3032,58700.0
2008-02-25 14:55:00,72.19,72.28,72.09,72.21,33400.0,41.3032,41.3547,41.246,41.3146,33400.0
2008-02-25 15:00:00,72.21,72.41,72.21,72.34,45000.0,41.3146,41.4291,41.3146,41.389,45000.0
2008-02-25 15:05:00,72.33,72.43,72.17,72.17,53000.0,41.3833,41.4405,41.2917,41.2917,53000.0
2008-02-25 15:10:00,72.16,72.27,72.04,72.14,52000.0,41.286,41.349,41.2174,41.2746,52000.0
2008-02-25 15:15:00,72.14,72.44,72.14,72.34,55600.0,41.2746,41.4462,41.2746,41.389,55600.0
2008-02-25 15:20:00,72.33,72.37,72.25,72.33,45600.0,41.3833,41.4062,41.3375,41.3833,45600.0
2008-02-25 15:25:00,72.33,72.45,72.32,72.42,73900.0,41.3833,41.4519,41.3776,41.4348,73900.0
2008-02-25 15:30:00,72.41,72.49,72.33,72.39,59800.0,41.4291,41.4748,41.3833,41.4176,59800.0
2008-02-25 15:35:00,72.39,72.55,72.39,72.48,111700.0,41.4176,41.5092,41.4176,41.4691,111700.0
2008-02-25 15:40:00,72.48,72.55,72.45,72.46,115900.0,41.4691,41.5092,41.4519,41.4577,115900.0
2008-02-25 15:45:00,72.46,72.49,72.39,72.44,86100.0,41.4577,41.4748,41.4176,41.4462,86100.0
2008-02-25 15:50:00,72.44,72.54,72.41,72.46,132900.0,41.4462,41.5034,41.4291,41.4577,132900.0
2008-02-25 15:55:00,72.45,72.51,72.41,72.48,111300.0,41.4519,41.4863,41.4291,41.4691,111300.0
2008-02-26 09:30:00,72.27,72.27,72.06,72.18,39100.0,41.349,41.349,41.2288,41.2975,39100.0
2008-02-26 09:35:00,72.13,72.21,72.13,72.17,34900.0,41.2689,41.3146,41.2689,41.2917,34900.0
2008-02-26 09:40:00,72.17,72.33,72.15,72.18,48000.0,41.2917,41.3833,41.2803,41.2975,48000.0
2008-02-26 09:45:00,72.18,72.27,72.1,72.22,59500.0,41.2975,41.349,41.2517,41.3204,59500.0
2008-02-26 09:50:00,72.21,72.29,72.1,72.2,90800.0,41.3146,41.3604,41.2517,41.3089,90800.0
2008-02-26 09:55:00,72.2,72.22,72.1,72.18,69200.0,41.3089,41.3204,41.2517,41.2975,69200.0
2008-02-26 10:00:00,72.18,72.19,71.84,71.92,257800.0,41.2975,41.3032,41.1029,41.1487,257800.0
2008-02-26 10:05:00,71.92,72.27,71.9,72.21,36900.0,41.1487,41.349,41.1373,41.3146,36900.0
2008-02-26 10:10:00,72.22,72.28,72.09,72.12,28300.0,41.3204,41.3547,41.246,41.2631,28300.0
2008-02-26 10:15:00,72.11,72.2,71.99,72.0,26600.0,41.2574,41.3089,41.1888,41.1945,26600.0
2008-02-26 10:20:00,71.98,72.09,71.9,72.02,135400.0,41.183,41.246,41.1373,41.2059,135400.0
2008-02-26 10:25:00,72.02,72.02,71.81,71.95,47900.0,41.2059,41.2059,41.0858,41.1659,47900.0
2008-02-26 10:30:00,71.93,72.02,71.86,72.02,28600.0,41.1544,41.2059,41.1144,41.2059,28600.0
2008-02-26 10:35:00,72.03,72.03,71.85,71.85,29200.0,41.2116,41.2116,41.1087,41.1087,29200.0
2008-02-26 10:40:00,71.84,71.93,71.72,71.87,43100.0,41.1029,41.1544,41.0343,41.1201,43100.0
2008-02-26 10:45:00,71.87,72.06,71.78,72.02,20700.0,41.1201,41.2288,41.0686,41.2059,20700.0
2008-02-26 10:50:00,72.02,72.33,71.96,72.24,68800.0,41.2059,41.3833,41.1716,41.3318,68800.0
2008-02-26 10:55:00,72.25,72.25,72.0,72.03,24300.0,41.3375,41.3375,41.1945,41.2116,24300.0
2008-02-26 11:00:00,72.0,72.24,71.98,72.11,27500.0,41.1945,41.3318,41.183,41.2574,27500.0
2008-02-26 11:05:00,72.12,72.21,72.09,72.13,29800.0,41.2631,41.3146,41.246,41.2689,29800.0
2008-02-26 11:10:00,72.11,72.14,72.03,72.06,24000.0,41.2574,41.2746,41.2116,41.2288,24000.0
2008-02-26 11:15:00,72.07,72.19,72.03,72.15,22200.0,41.2345,41.3032,41.2116,41.2803,22200.0
2008-02-26 11:20:00,72.12,72.27,72.1,72.11,36000.0,41.2631,41.349,41.2517,41.2574,36000.0
2008-02-26 11:25:00,72.11,72.19,72.09,72.14,18800.0,41.2574,41.3032,41.246,41.2746,18800.0
2008-02-26 11:30:00,72.13,72.3,72.06,72.3,25000.0,41.2689,41.3661,41.2288,41.3661,25000.0
2008-02-26 11:35:00,72.29,72.3,72.17,72.2,33300.0,41.3604,41.3661,41.2917,41.3089,33300.0
2008-02-26 11:40:00,72.18,72.21,72.14,72.18,12200.0,41.2975,41.3146,41.2746,41.2975,12200.0
2008-02-26 11:45:00,72.19,72.25,72.15,72.22,32800.0,41.3032,41.3375,41.2803,41.3204,32800.0
2008-02-26 11:50:00,72.21,72.26,72.17,72.22,29600.0,41.3146,41.3432,41.2917,41.3204,29600.0
2008-02-26 11:55:00,72.23,72.37,72.22,72.37,12300.0,41.3261,41.4062,41.3204,41.4062,12300.0
2008-02-26 12:00:00,72.36,72.38,72.31,72.36,15900.0,41.4005,41.4119,41.3718,41.4005,15900.0
2008-02-26 12:05:00,72.36,72.48,72.33,72.36,22200.0,41.4005,41.4691,41.3833,41.4005,22200.0
2008-02-26 12:10:00,72.35,72.44,72.26,72.3,12000.0,41.3947,41.4462,41.3432,41.3661,12000.0
2008-02-26 12:15:00,72.34,72.5,72.3,72.4,43200.0,41.389,41.4806,41.3661,41.4233,43200.0
2008-02-26 12:20:00,72.42,72.64,72.42,72.55,46000.0,41.4348,41.5607,41.4348,41.5092,46000.0
2008-02-26 12:25:00,72.53,72.54,72.46,72.5,15200.0,41.4977,41.5034,41.4577,41.4806,15200.0
2008-02-26 12:30:00,72.52,72.52,72.46,72.5,19300.0,41.492,41.492,41.4577,41.4806,19300.0
2008-02-26 12:35:00,72.49,72.55,72.47,72.51,16000.0,41.4748,41.5092,41.4634,41.4863,16000.0
2008-02-26 12:40:00,72.51,72.55,72.37,72.48,11700.0,41.4863,41.5092,41.4062,41.4691,11700.0
2008-02-26 12:45:00,72.45,72.59,72.39,72.59,23500.0,41.4519,41.532,41.4176,41.532,23500.0
2008-02-26 12:50:00,72.57,72.64,72.27,72.41,51400.0,41.5206,41.5607,41.349,41.4291,51400.0
2008-02-26 12:55:00,72.42,72.75,72.4,72.75,30900.0,41.4348,41.6236,41.4233,41.6236,30900.0
2008-02-26 13:00:00,72.73,72.87,72.69,72.86,21300.0,41.6121,41.6922,41.5893,41.6865,21300.0
2008-02-26 13:05:00,72.86,72.86,72.72,72.74,22800.0,41.6865,41.6865,41.6064,41.6179,22800.0
2008-02-26 13:10:00,72.73,72.75,72.66,72.67,9500.0,41.6121,41.6236,41.5721,41.5778,9500.0
2008-02-26 13:15:00,72.67,72.7,72.56,72.56,28200.0,41.5778,41.595,41.5149,41.5149,28200.0
2008-02-26 13:20:00,72.56,72.62,72.43,72.45,38400.0,41.5149,41.5492,41.4405,41.4519,38400.0
2008-02-26 13:25:00,72.44,72.44,72.3,72.39,27800.0,41.4462,41.4462,41.3661,41.4176,27800.0
2008-02-26 13:30:00,72.4,72.51,72.38,72.46,36400.0,41.4233,41.4863,41.4119,41.4577,36400.0
2008-02-26 13:35:00,72.45,72.52,72.38,72.45,38400.0,41.4519,41.492,41.4119,41.4519,38400.0
2008-02-26 13:40:00,72.43,72.52,72.37,72.4,29400.0,41.4405,41.492,41.4062,41.4233,29400.0
2008-02-26 13:45:00,72.41,72.5,72.35,72.35,33200.0,41.4291,41.4806,41.3947,41.3947,33200.0
2008-02-26 13:50:00,72.36,72.52,72.35,72.52,37600.0,41.4005,41.492,41.3947,41.492,37600.0
2008-02-26 13:55:00,72.52,72.56,72.32,72.34,55100.0,41.492,41.5149,41.3776,41.389,55100.0
2008-02-26 14:00:00,72.38,72.53,72.35,72.45,30400.0,41.4119,41.4977,41.3947,41.4519,30400.0
2008-02-26 14:05:00,72.44,72.51,72.4,72.44,20400.0,41.4462,41.4863,41.4233,41.4462,20400.0
2008-02-26 14:10:00,72.47,72.53,72.39,72.43,26500.0,41.4634,41.4977,41.4176,41.4405,26500.0
2008-02-26 14:15:00,72.44,72.61,72.44,72.56,35700.0,41.4462,41.5435,41.4462,41.5149,35700.0
2008-02-26 14:20:00,72.56,72.61,72.54,72.55,30900.0,41.5149,41.5435,41.5034,41.5092,30900.0
2008-02-26 14:25:00,72.54,72.61,72.43,72.45,25400.0,41.5034,41.5435,41.4405,41.4519,25400.0
2008-02-26 14:30:00,72.45,72.63,72.45,72.61,34300.0,41.4519,41.5549,41.4519,41.5435,34300.0
2008-02-26 14:35:00,72.6,72.64,72.53,72.6,39900.0,41.5378,41.5607,41.4977,41.5378,39900.0
2008-02-26 14:40:00,72.59,72.59,72.48,72.54,20100.0,41.532,41.532,41.4691,41.5034,20100.0
2008-02-26 14:45:00,72.53,72.56,72.43,72.53,31100.0,41.4977,41.5149,41.4405,41.4977,31100.0
2008-02-26 14:50:00,72.52,72.6,72.44,72.45,53700.0,41.492,41.5378,41.4462,41.4519,53700.0
2008-02-26 14:55:00,72.45,72.56,72.42,72.53,84300.0,41.4519,41.5149,41.4348,41.4977,84300.0
2008-02-26 15:00:00,72.5,72.51,72.35,72.35,35300.0,41.4806,41.4863,41.3947,41.3947,35300.0
2008-02-26 15:05:00,72.34,72.38,72.27,72.37,51700.0,41.389,41.4119,41.349,41.4062,51700.0
2008-02-26 15:10:00,72.37,72.38,72.25,72.29,58100.0,41.4062,41.4119,41.3375,41.3604,58100.0
2008-02-26 15:15:00,72.29,72.29,72.08,72.2,65700.0,41.3604,41.3604,41.2403,41.3089,65700.0
2008-02-26 15:20:00,72.21,72.24,72.1,72.21,50600.0,41.3146,41.3318,41.2517,41.3146,50600.0
2008-02-26 15:25:00,72.21,72.41,72.14,72.41,44900.0,41.3146,41.4291,41.2746,41.4291,44900.0
2008-02-26 15:30:00,72.42,72.5,72.25,72.26,74200.0,41.4348,41.4806,41.3375,41.3432,74200.0
2008-02-26 15:35:00,72.26,72.42,72.26,72.28,88300.0,41.3432,41.4348,41.3432,41.3547,88300.0
2008-02-26 15:40:00,72.29,72.38,72.21,72.34,82900.0,41.3604,41.4119,41.3146,41.389,82900.0
2008-02-26 15:45:00,72.34,72.34,72.19,72.28,76200.0,41.389,41.389,41.3032,41.3547,76200.0
2008-02-26 15:50:00,72.29,72.44,72.28,72.42,95700.0,41.3604,41.4462,41.3547,41.4348,95700.0
2008-02-26 15:55:00,72.41,72.52,72.4,72.47,122500.0,41.4291,41.492,41.4233,41.4634,122500.0
2008-02-27 09:30:00,72.04,72.3,72.04,72.25,37000.0,41.2174,41.3661,41.2174,41.3375,37000.0
2008-02-27 09:35:00,72.21,72.33,72.04,72.11,28300.0,41.3146,41.3833,41.2174,41.2574,28300.0
2008-02-27 09:40:00,72.12,72.38,72.12,72.25,44500.0,41.2631,41.4119,41.2631,41.3375,44500.0
2008-02-27 09:45:00,72.27,72.35,72.19,72.27,17200.0,41.349,41.3947,41.3032,41.349,17200.0
2008-02-27 09:50:00,72.27,72.29,72.18,72.29,25100.0,41.349,41.3604,41.2975,41.3604,25100.0
2008-02-27 09:55:00,72.29,72.35,72.25,72.26,21800.0,41.3604,41.3947,41.3375,41.3432,21800.0
2008-02-27 10:00:00,72.28,72.3,72.12,72.2,26100.0,41.3547,41.3661,41.2631,41.3089,26100.0
2008-02-27 10:05:00,72.18,72.3,72.11,72.22,30500.0,41.2975,41.3661,41.2574,41.3204,30500.0
2008-02-27 10:10:00,72.22,72.28,72.22,72.26,14200.0,41.3204,41.3547,41.3204,41.3432,14200.0
2008-02-27 10:15:00,72.23,72.4,72.23,72.3,24300.0,41.3261,41.4233,41.3261,41.3661,24300.0
2008-02-27 10:20:00,72.27,72.31,72.12,72.12,43600.0,41.349,41.3718,41.2631,41.2631,43600.0
2008-02-27 10:25:00,72.12,72.16,72.05,72.05,44100.0,41.2631,41.286,41.2231,41.2231,44100.0
2008-02-27 10:30:00,72.06,72.16,72.05,72.13,50400.0,41.2288,41.286,41.2231,41.2689,50400.0
2008-02-27 10:35:00,72.15,72.2,72.1,72.1,18600.0,41.2803,41.3089,41.2517,41.2517,18600.0
2008-02-27 10:40:00,72.12,72.5,72.12,72.42,44600.0,41.2631,41.4806,41.2631,41.4348,44600.0
2008-02-27 10:45:00,72.41,72.93,72.41,72.81,51200.0,41.4291,41.7266,41.4291,41.6579,51200.0
2008-02-27 10:50:00,72.81,72.81,72.6,72.64,34600.0,41.6579,41.6579,41.5378,41.5607,34600.0
2008-02-27 10:55:00,72.66,72.76,72.57,72.65,14900.0,41.5721,41.6293,41.5206,41.5664,14900.0
2008-02-27 11:00:00,72.65,72.65,72.52,72.52,14700.0,41.5664,41.5664,41.492,41.492,14700.0
2008-02-27 11:05:00,72.52,72.61,72.51,72.56,18700.0,41.492,41.5435,41.4863,41.5149,18700.0
2008-02-27 11:10:00,72.55,72.59,72.47,72.48,21500.0,41.5092,41.532,41.4634,41.4691,21500.0
2008-02-27 11:15:00,72.47,72.61,72.36,72.6,25300.0,41.4634,41.5435,41.4005,41.5378,25300.0
2008-02-27 11:20:00,72.59,72.67,72.54,72.6,38800.0,41.532,41.5778,41.5034,41.5378,38800.0
2008-02-27 11:25:00,72.62,72.71,72.59,72.65,17700.0,41.5492,41.6007,41.532,41.5664,17700.0
2008-02-27 11:30:00,72.65,72.71,72.6,72.6,11700.0,41.5664,41.6007,41.5378,41.5378,11700.0
2008-02-27 11:35:00,72.59,72.63,72.54,72.55,21100.0,41.532,41.5549,41.5034,41.5092,21100.0
2008-02-27 11:40:00,72.56,72.61,72.49,72.53,20200.0,41.5149,41.5435,41.4748,41.4977,20200.0
2008-02-27 11:45:00,72.53,72.57,72.48,72.55,27200.0,41.4977,41.5206,41.4691,41.5092,27200.0
2008-02-27 11:50:00,72.58,72.73,72.58,72.71,24400.0,41.5263,41.6121,41.5263,41.6007,24400.0
2008-02-27 11:55:00,72.71,72.84,72.69,72.82,14300.0,41.6007,41.6751,41.5893,41.6636,14300.0
2008-02-27 12:00:00,72.8,72.85,72.71,72.83,21200.0,41.6522,41.6808,41.6007,41.6694,21200.0
2008-02-27 12:05:00,72.82,73.0,72.82,72.9,97900.0,41.6636,41.7666,41.6636,41.7094,97900.0
2008-02-27 12:10:00,72.9,72.96,72.83,72.83,16400.0,41.7094,41.7437,41.6694,41.6694,16400.0
2008-02-27 12:15:00,72.83,72.83,72.73,72.79,21600.0,41.6694,41.6694,41.6121,41.6465,21600.0
2008-02-27 12:20:00,72.76,72.78,72.57,72.57,19200.0,41.6293,41.6408,41.5206,41.5206,19200.0
2008-02-27 12:25:00,72.58,72.6,72.56,72.59,15800.0,41.5263,41.5378,41.5149,41.532,15800.0
2008-02-27 12:30:00,72.59,72.69,72.58,72.68,8000.0,41.532,41.5893,41.5263,41.5835,8000.0
2008-02-27 12:35:00,72.69,72.76,72.64,72.71,14600.0,41.5893,41.6293,41.5607,41.6007,14600.0
2008-02-27 12:40:00,72.71,72.76,72.62,72.73,9200.0,41.6007,41.6293,41.5492,41.6121,9200.0
2008-02-27 12:45:00,72.75,72.76,72.68,72.7,10500.0,41.6236,41.6293,41.5835,41.595,10500.0
2008-02-27 12:50:00,72.7,72.82,72.7,72.8,11600.0,41.595,41.6636,41.595,41.6522,11600.0
2008-02-27 12:55:00,72.75,72.83,72.73,72.73,13700.0,41.6236,41.6694,41.6121,41.6121,13700.0
2008-02-27 13:00:00,72.75,72.78,72.65,72.67,14800.0,41.6236,41.6408,41.5664,41.5778,14800.0
2008-02-27 13:05:00,72.68,72.69,72.61,72.65,10900.0,41.5835,41.5893,41.5435,41.5664,10900.0
2008-02-27 13:10:00,72.68,72.7,72.6,72.65,39900.0,41.5835,41.595,41.5378,41.5664,39900.0
2008-02-27 13:15:00,72.64,72.67,72.52,72.54,13000.0,41.5607,41.5778,41.492,41.5034,13000.0
2008-02-27 13:20:00,72.53,72.57,72.52,72.57,9100.0,41.4977,41.5206,41.492,41.5206,9100.0
2008-02-27 13:25:00,72.57,72.67,72.57,72.65,11700.0,41.5206,41.5778,41.5206,41.5664,11700.0
2008-02-27 13:30:00,72.65,72.68,72.53,72.53,20900.0,41.5664,41.5835,41.4977,41.4977,20900.0
2008-02-27 13:35:00,72.54,72.61,72.48,72.51,23500.0,41.5034,41.5435,41.4691,41.4863,23500.0
2008-02-27 13:40:00,72.51,72.54,72.43,72.47,21800.0,41.4863,41.5034,41.4405,41.4634,21800.0
2008-02-27 13:45:00,72.47,72.53,72.44,72.52,16200.0,41.4634,41.4977,41.4462,41.492,16200.0
2008-02-27 13:50:00,72.52,72.59,72.48,72.52,24200.0,41.492,41.532,41.4691,41.492,24200.0
2008-02-27 13:55:00,72.53,72.57,72.47,72.51,14600.0,41.4977,41.5206,41.4634,41.4863,14600.0
2008-02-27 14:00:00,72.47,72.49,72.26,72.26,30800.0,41.4634,41.4748,41.3432,41.3432,30800.0
2008-02-27 14:05:00,72.26,72.4,72.25,72.33,30900.0,41.3432,41.4233,41.3375,41.3833,30900.0
2008-02-27 14:10:00,72.35,72.43,72.28,72.36,25500.0,41.3947,41.4405,41.3547,41.4005,25500.0
2008-02-27 14:15:00,72.38,72.43,72.32,72.36,18400.0,41.4119,41.4405,41.3776,41.4005,18400.0
2008-02-27 14:20:00,72.36,72.38,72.15,72.19,21300.0,41.4005,41.4119,41.2803,41.3032,21300.0
2008-02-27 14:25:00,72.18,72.3,72.15,72.24,29500.0,41.2975,41.3661,41.2803,41.3318,29500.0
2008-02-27 14:30:00,72.25,72.35,72.25,72.33,32900.0,41.3375,41.3947,41.3375,41.3833,32900.0
2008-02-27 14:35:00,72.34,72.35,72.23,72.23,23900.0,41.389,41.3947,41.3261,41.3261,23900.0
2008-02-27 14:40:00,72.22,72.41,72.2,72.36,39600.0,41.3204,41.4291,41.3089,41.4005,39600.0
2008-02-27 14:45:00,72.37,72.45,72.36,72.41,18800.0,41.4062,41.4519,41.4005,41.4291,18800.0
2008-02-27 14:50:00,72.41,72.41,72.3,72.36,24200.0,41.4291,41.4291,41.3661,41.4005,24200.0
2008-02-27 14:55:00,72.37,72.44,72.25,72.44,49300.0,41.4062,41.4462,41.3375,41.4462,49300.0
2008-02-27 15:00:00,72.44,72.58,72.42,72.49,41400.0,41.4462,41.5263,41.4348,41.4748,41400.0
2008-02-27 15:05:00,72.49,72.51,72.36,72.4,45500.0,41.4748,41.4863,41.4005,41.4233,45500.0
2008-02-27 15:10:00,72.4,72.47,72.34,72.42,28100.0,41.4233,41.4634,41.389,41.4348,28100.0
2008-02-27 15:15:00,72.41,72.52,72.38,72.48,36200.0,41.4291,41.492,41.4119,41.4691,36200.0
2008-02-27 15:20:00,72.47,72.52,72.36,72.36,49900.0,41.4634,41.492,41.4005,41.4005,49900.0
2008-02-27 15:25:00,72.37,72.59,72.31,72.55,69700.0,41.4062,41.532,41.3718,41.5092,69700.0
2008-02-27 15:30:00,72.55,72.56,72.4,72.41,28600.0,41.5092,41.5149,41.4233,41.4291,28600.0
2008-02-27 15:35:00,72.41,72.49,72.4,72.43,27900.0,41.4291,41.4748,41.4233,41.4405,27900.0
2008-02-27 15:40:00,72.42,72.42,72.3,72.35,100100.0,41.4348,41.4348,41.3661,41.3947,100100.0
2008-02-27 15:45:00,72.35,72.36,72.18,72.34,88200.0,41.3947,41.4005,41.2975,41.389,88200.0
2008-02-27 15:50:00,72.33,72.34,72.21,72.25,89500.0,41.3833,41.389,41.3146,41.3375,89500.0
2008-02-27 15:55:00,72.25,72.37,72.25,72.34,124500.0,41.3375,41.4062,41.3375,41.389,124500.0
2008-02-28 09:30:00,72.0,72.07,71.59,71.62,83400.0,41.1945,41.2345,40.9599,40.9771,83400.0
2008-02-28 09:35:00,71.63,71.9,71.56,71.88,43700.0,40.9828,41.1373,40.9427,41.1258,43700.0
2008-02-28 09:40:00,71.9,71.94,71.62,71.62,42900.0,41.1373,41.1602,40.9771,40.9771,42900.0
2008-02-28 09:45:00,71.66,71.84,71.55,71.77,63900.0,41.0,41.1029,40.937,41.0629,63900.0
2008-02-28 09:50:00,71.77,71.92,71.75,71.87,81900.0,41.0629,41.1487,41.0514,41.1201,81900.0
2008-02-28 09:55:00,71.88,71.99,71.82,71.94,23100.0,41.1258,41.1888,41.0915,41.1602,23100.0
2008-02-28 10:00:00,71.97,71.98,71.78,71.8,34500.0,41.1773,41.183,41.0686,41.0801,34500.0
2008-02-28 10:05:00,71.83,71.86,71.77,71.79,25300.0,41.0972,41.1144,41.0629,41.0743,25300.0
2008-02-28 10:10:00,71.78,71.89,71.78,71.83,22800.0,41.0686,41.1315,41.0686,41.0972,22800.0
2008-02-28 10:15:00,71.83,71.85,71.77,71.78,24100.0,41.0972,41.1087,41.0629,41.0686,24100.0
2008-02-28 10:20:00,71.78,71.87,71.75,71.84,47600.0,41.0686,41.1201,41.0514,41.1029,47600.0
2008-02-28 10:25:00,71.85,71.95,71.82,71.91,16700.0,41.1087,41.1659,41.0915,41.143,16700.0
2008-02-28 10:30:00,71.89,71.89,71.77,71.79,16000.0,41.1315,41.1315,41.0629,41.0743,16000.0
2008-02-28 10:35:00,71.79,71.94,71.79,71.91,25900.0,41.0743,41.1602,41.0743,41.143,25900.0
2008-02-28 10:40:00,71.94,71.96,71.82,71.92,18900.0,41.1602,41.1716,41.0915,41.1487,18900.0
2008-02-28 10:45:00,71.9,71.91,71.82,71.82,24900.0,41.1373,41.143,41.0915,41.0915,24900.0
2008-02-28 10:50:00,71.8,71.84,71.76,71.76,35600.0,41.0801,41.1029,41.0572,41.0572,35600.0
2008-02-28 10:55:00,71.77,71.82,71.76,71.8,35000.0,41.0629,41.0915,41.0572,41.0801,35000.0
2008-02-28 11:00:00,71.77,71.8,71.55,71.57,142000.0,41.0629,41.0801,40.937,40.9485,142000.0
2008-02-28 11:05:00,71.58,71.75,71.52,71.65,29500.0,40.9542,41.0514,40.9199,40.9942,29500.0
2008-02-28 11:10:00,71.61,71.62,71.46,71.57,22600.0,40.9713,40.9771,40.8855,40.9485,22600.0
2008-02-28 11:15:00,71.57,71.61,71.46,71.5,29800.0,40.9485,40.9713,40.8855,40.9084,29800.0
2008-02-28 11:20:00,71.5,71.54,71.44,71.44,26500.0,40.9084,40.9313,40.8741,40.8741,26500.0
2008-02-28 11:25:00,71.45,71.6,71.43,71.5,33200.0,40.8798,40.9656,40.8684,40.9084,33200.0
2008-02-28 11:30:00,71.47,71.5,71.41,71.46,42300.0,40.8912,40.9084,40.8569,40.8855,42300.0
2008-02-28 11:35:00,71.44,71.47,71.41,71.46,52000.0,40.8741,40.8912,40.8569,40.8855,52000.0
2008-02-28 11:40:00,71.47,71.56,71.44,71.56,32500.0,40.8912,40.9427,40.8741,40.9427,32500.0
2008-02-28 11:45:00,71.55,71.57,71.44,71.45,28700.0,40.937,40.9485,40.8741,40.8798,28700.0
2008-02-28 11:50:00,71.44,71.49,71.43,71.46,27300.0,40.8741,40.9027,40.8684,40.8855,27300.0
2008-02-28 11:55:00,71.48,71.53,71.46,71.48,17000.0,40.897,40.9256,40.8855,40.897,17000.0
2008-02-28 12:00:00,71.47,71.53,71.46,71.51,17000.0,40.8912,40.9256,40.8855,40.9141,17000.0
2008-02-28 12:05:00,71.5,71.51,71.46,71.49,14100.0,40.9084,40.9141,40.8855,40.9027,14100.0
2008-02-28 12:10:00,71.47,71.49,71.43,71.45,47600.0,40.8912,40.9027,40.8684,40.8798,47600.0
2008-02-28 12:15:00,71.44,71.46,71.43,71.46,23000.0,40.8741,40.8855,40.8684,40.8855,23000.0
2008-02-28 12:20:00,71.45,71.52,71.45,71.52,13100.0,40.8798,40.9199,40.8798,40.9199,13100.0
2008-02-28 12:25:00,71.51,71.58,71.44,71.49,27000.0,40.9141,40.9542,40.8741,40.9027,27000.0
2008-02-28 12:30:00,71.5,71.54,71.45,71.51,13500.0,40.9084,40.9313,40.8798,40.9141,13500.0
2008-02-28 12:35:00,71.5,71.55,71.47,71.49,19300.0,40.9084,40.937,40.8912,40.9027,19300.0
2008-02-28 12:40:00,71.5,71.58,71.49,71.55,18700.0,40.9084,40.9542,40.9027,40.937,18700.0
2008-02-28 12:45:00,71.56,71.63,71.55,71.56,16200.0,40.9427,40.9828,40.937,40.9427,16200.0
2008-02-28 12:50:00,71.58,71.59,71.5,71.53,15300.0,40.9542,40.9599,40.9084,40.9256,15300.0
2008-02-28 12:55:00,71.53,71.56,71.49,71.49,8900.0,40.9256,40.9427,40.9027,40.9027,8900.0
2008-02-28 13:00:00,71.48,71.52,71.43,71.49,25500.0,40.897,40.9199,40.8684,40.9027,25500.0
2008-02-28 13:05:00,71.51,71.66,71.47,71.66,21400.0,40.9141,41.0,40.8912,41.0,21400.0
2008-02-28 13:10:00,71.66,71.71,71.56,71.64,20700.0,41.0,41.0286,40.9427,40.9885,20700.0
2008-02-28 13:15:00,71.64,71.67,71.52,71.53,12400.0,40.9885,41.0057,40.9199,40.9256,12400.0
2008-02-28 13:20:00,71.52,71.53,71.45,71.45,18100.0,40.9199,40.9256,40.8798,40.8798,18100.0
2008-02-28 13:25:00,71.46,71.53,71.42,71.44,35500.0,40.8855,40.9256,40.8626,40.8741,35500.0
2008-02-28 13:30:00,71.44,71.54,71.43,71.48,19400.0,40.8741,40.9313,40.8684,40.897,19400.0
2008-02-28 13:35:00,71.48,71.51,71.43,71.46,19300.0,40.897,40.9141,40.8684,40.8855,19300.0
2008-02-28 13:40:00,71.44,71.5,71.42,71.5,30300.0,40.8741,40.9084,40.8626,40.9084,30300.0
2008-02-28 13:45:00,71.5,71.57,71.46,71.48,20100.0,40.9084,40.9485,40.8855,40.897,20100.0
2008-02-28 13:50:00,71.52,71.52,71.44,71.46,27100.0,40.9199,40.9199,40.8741,40.8855,27100.0
2008-02-28 13:55:00,71.48,71.51,71.43,71.49,25700.0,40.897,40.9141,40.8684,40.9027,25700.0
2008-02-28 14:00:00,71.51,71.52,71.42,71.47,34500.0,40.9141,40.9199,40.8626,40.8912,34500.0
2008-02-28 14:05:00,71.47,71.51,71.46,71.49,15900.0,40.8912,40.9141,40.8855,40.9027,15900.0
2008-02-28 14:10:00,71.48,71.55,71.47,71.49,18500.0,40.897,40.937,40.8912,40.9027,18500.0
2008-02-28 14:15:00,71.48,71.66,71.48,71.66,22500.0,40.897,41.0,40.897,41.0,22500.0
2008-02-28 14:20:00,71.64,71.83,71.62,71.74,37200.0,40.9885,41.0972,40.9771,41.0457,37200.0
2008-02-28 14:25:00,71.74,71.82,71.72,71.76,38700.0,41.0457,41.0915,41.0343,41.0572,38700.0
2008-02-28 14:30:00,71.74,71.81,71.73,71.76,24300.0,41.0457,41.0858,41.04,41.0572,24300.0
2008-02-28 14:35:00,71.78,71.81,71.73,71.73,27800.0,41.0686,41.0858,41.04,41.04,27800.0
2008-02-28 14:40:00,71.74,71.81,71.71,71.81,33600.0,41.0457,41.0858,41.0286,41.0858,33600.0
2008-02-28 14:45:00,71.79,71.93,71.75,71.79,48900.0,41.0743,41.1544,41.0514,41.0743,48900.0
2008-02-28 14:50:00,71.78,71.94,71.78,71.83,22600.0,41.0686,41.1602,41.0686,41.0972,22600.0
2008-02-28 14:55:00,71.84,71.93,71.77,71.92,21900.0,41.1029,41.1544,41.0629,41.1487,21900.0
2008-02-28 15:00:00,71.93,71.93,71.69,71.76,29600.0,41.1544,41.1544,41.0171,41.0572,29600.0
2008-02-28 15:05:00,71.76,71.77,71.68,71.7,56200.0,41.0572,41.0629,41.0114,41.0228,56200.0
2008-02-28 15:10:00,71.71,71.8,71.68,71.75,36600.0,41.0286,41.0801,41.0114,41.0514,36600.0
2008-02-28 15:15:00,71.74,71.78,71.68,71.75,40900.0,41.0457,41.0686,41.0114,41.0514,40900.0
2008-02-28 15:20:00,71.76,71.78,71.64,71.7,54700.0,41.0572,41.0686,40.9885,41.0228,54700.0
2008-02-28 15:25:00,71.71,71.73,71.59,71.63,47200.0,41.0286,41.04,40.9599,40.9828,47200.0
2008-02-28 15:30:00,71.63,71.74,71.61,71.71,86000.0,40.9828,41.0457,40.9713,41.0286,86000.0
2008-02-28 15:35:00,71.7,71.74,71.7,71.72,42200.0,41.0228,41.0457,41.0228,41.0343,42200.0
2008-02-28 15:40:00,71.72,71.87,71.71,71.77,70100.0,41.0343,41.1201,41.0286,41.0629,70100.0
2008-02-28 15:45:00,71.76,71.87,71.75,71.78,78800.0,41.0572,41.1201,41.0514,41.0686,78800.0
2008-02-28 15:50:00,71.77,71.79,71.66,71.73,168400.0,41.0629,41.0743,41.0,41.04,168400.0
2008-02-28 15:55:00,71.72,71.76,71.65,71.75,191700.0,41.0343,41.0572,40.9942,41.0514,191700.0
2008-02-29 09:30:00,71.0,71.27,70.79,71.27,50400.0,40.6223,40.7768,40.5022,40.7768,50400.0
2008-02-29 09:35:00,71.2,71.41,71.17,71.28,42100.0,40.7368,40.8569,40.7196,40.7825,42100.0
2008-02-29 09:40:00,71.25,71.32,71.06,71.12,58400.0,40.7654,40.8054,40.6567,40.691,58400.0
2008-02-29 09:45:00,71.09,71.16,71.07,71.13,80500.0,40.6738,40.7139,40.6624,40.6967,80500.0
2008-02-29 09:50:00,71.15,71.15,71.08,71.13,22800.0,40.7082,40.7082,40.6681,40.6967,22800.0
2008-02-29 09:55:00,71.13,71.17,71.08,71.12,34900.0,40.6967,40.7196,40.6681,40.691,34900.0
2008-02-29 10:00:00,71.11,71.13,71.05,71.08,58900.0,40.6853,40.6967,40.6509,40.6681,58900.0
2008-02-29 10:05:00,71.09,71.14,71.07,71.09,72800.0,40.6738,40.7024,40.6624,40.6738,72800.0
2008-02-29 10:10:00,71.08,71.08,70.84,70.84,201700.0,40.6681,40.6681,40.5308,40.5308,201700.0
2008-02-29 10:15:00,70.84,70.92,70.81,70.91,50400.0,40.5308,40.5766,40.5136,40.5708,50400.0
2008-02-29 10:20:00,70.92,71.1,70.84,71.03,49200.0,40.5766,40.6796,40.5308,40.6395,49200.0
2008-02-29 10:25:00,71.02,71.15,70.94,71.1,68100.0,40.6338,40.7082,40.588,40.6796,68100.0
2008-02-29 10:30:00,71.09,71.14,70.97,71.11,45000.0,40.6738,40.7024,40.6052,40.6853,45000.0
2008-02-29 10:35:00,71.12,71.14,70.97,70.97,19800.0,40.691,40.7024,40.6052,40.6052,19800.0
2008-02-29 10:40:00,70.98,71.06,70.91,71.02,43900.0,40.6109,40.6567,40.5708,40.6338,43900.0
2008-02-29 10:45:00,71.03,71.05,70.97,71.01,19700.0,40.6395,40.6509,40.6052,40.6281,19700.0
2008-02-29 10:50:00,71.02,71.13,70.96,71.02,47000.0,40.6338,40.6967,40.5995,40.6338,47000.0
2008-02-29 10:55:00,71.01,71.1,71.0,71.03,45800.0,40.6281,40.6796,40.6223,40.6395,45800.0
2008-02-29 11:00:00,71.03,71.13,70.98,71.1,91600.0,40.6395,40.6967,40.6109,40.6796,91600.0
2008-02-29 11:05:00,71.1,71.19,71.01,71.19,35800.0,40.6796,40.731,40.6281,40.731,35800.0
2008-02-29 11:10:00,71.19,71.19,70.98,71.03,78700.0,40.731,40.731,40.6109,40.6395,78700.0
2008-02-29 11:15:00,71.03,71.04,70.94,70.97,38200.0,40.6395,40.6452,40.588,40.6052,38200.0
2008-02-29 11:20:00,70.95,70.99,70.9,70.95,43300.0,40.5937,40.6166,40.5651,40.5937,43300.0
2008-02-29 11:25:00,70.93,71.04,70.93,70.94,37400.0,40.5823,40.6452,40.5823,40.588,37400.0
2008-02-29 11:30:00,70.94,71.09,70.91,71.09,37500.0,40.588,40.6738,40.5708,40.6738,37500.0
2008-02-29 11:35:00,71.07,71.11,70.94,70.95,45000.0,40.6624,40.6853,40.588,40.5937,45000.0
2008-02-29 11:40:00,70.95,71.1,70.86,70.96,99200.0,40.5937,40.6796,40.5422,40.5995,99200.0
2008-02-29 11:45:00,70.96,71.03,70.96,71.01,40900.0,40.5995,40.6395,40.5995,40.6281,40900.0
2008-02-29 11:50:00,71.0,71.04,70.9,70.93,63200.0,40.6223,40.6452,40.5651,40.5823,63200.0
2008-02-29 11:55:00,70.92,70.95,70.84,70.88,60000.0,40.5766,40.5937,40.5308,40.5537,60000.0
2008-02-29 12:00:00,70.88,70.92,70.85,70.91,55400.0,40.5537,40.5766,40.5365,40.5708,55400.0
2008-02-29 12:05:00,70.88,70.92,70.87,70.88,15600.0,40.5537,40.5766,40.548,40.5537,15600.0
2008-02-29 12:10:00,70.9,70.91,70.85,70.9,22200.0,40.5651,40.5708,40.5365,40.5651,22200.0
2008-02-29 12:15:00,70.89,70.91,70.81,70.89,30900.0,40.5594,40.5708,40.5136,40.5594,30900.0
2008-02-29 12:20:00,70.88,71.02,70.87,71.0,42300.0,40.5537,40.6338,40.548,40.6223,42300.0
2008-02-29 12:25:00,71.0,71.18,70.97,71.09,91900.0,40.6223,40.7253,40.6052,40.6738,91900.0
2008-02-29 12:30:00,71.09,71.12,70.97,71.04,43100.0,40.6738,40.691,40.6052,40.6452,43100.0
2008-02-29 12:35:00,71.05,71.09,70.96,71.01,45200.0,40.6509,40.6738,40.5995,40.6281,45200.0
2008-02-29 12:40:00,70.99,71.02,70.86,70.88,26700.0,40.6166,40.6338,40.5422,40.5537,26700.0
2008-02-29 12:45:00,70.88,70.99,70.88,70.93,29000.0,40.5537,40.6166,40.5537,40.5823,29000.0
2008-02-29 12:50:00,70.94,70.99,70.92,70.95,32400.0,40.588,40.6166,40.5766,40.5937,32400.0
2008-02-29 12:55:00,70.96,71.02,70.89,70.99,30200.0,40.5995,40.6338,40.5594,40.6166,30200.0
2008-02-29 13:00:00,70.97,70.98,70.89,70.98,45400.0,40.6052,40.6109,40.5594,40.6109,45400.0
2008-02-29 13:05:00,70.97,70.99,70.81,70.89,76300.0,40.6052,40.6166,40.5136,40.5594,76300.0
2008-02-29 13:10:00,70.89,70.95,70.84,70.95,46800.0,40.5594,40.5937,40.5308,40.5937,46800.0
2008-02-29 13:15:00,70.94,70.94,70.87,70.9,47900.0,40.588,40.588,40.548,40.5651,47900.0
2008-02-29 13:20:00,70.89,70.93,70.86,70.9,46000.0,40.5594,40.5823,40.5422,40.5651,46000.0
2008-02-29 13:25:00,70.89,70.9,70.81,70.84,59000.0,40.5594,40.5651,40.5136,40.5308,59000.0
2008-02-29 13:30:00,70.83,70.86,70.71,70.73,109900.0,40.5251,40.5422,40.4564,40.4679,109900.0
2008-02-29 13:35:00,70.73,70.78,70.7,70.77,78100.0,40.4679,40.4965,40.4507,40.4907,78100.0
2008-02-29 13:40:00,70.75,70.89,70.75,70.79,62700.0,40.4793,40.5594,40.4793,40.5022,62700.0
2008-02-29 13:45:00,70.78,70.79,70.72,70.78,45700.0,40.4965,40.5022,40.4621,40.4965,45700.0
2008-02-29 13:50:00,70.79,70.85,70.73,70.76,38300.0,40.5022,40.5365,40.4679,40.485,38300.0
2008-02-29 13:55:00,70.78,70.81,70.72,70.74,27700.0,40.4965,40.5136,40.4621,40.4736,27700.0
2008-02-29 14:00:00,70.72,70.77,70.71,70.74,45900.0,40.4621,40.4907,40.4564,40.4736,45900.0
2008-02-29 14:05:00,70.75,70.88,70.74,70.75,57200.0,40.4793,40.5537,40.4736,40.4793,57200.0
2008-02-29 14:10:00,70.76,70.84,70.75,70.84,69000.0,40.485,40.5308,40.4793,40.5308,69000.0
2008-02-29 14:15:00,70.83,70.86,70.75,70.79,45200.0,40.5251,40.5422,40.4793,40.5022,45200.0
2008-02-29 14:20:00,70.79,70.82,70.74,70.77,57800.0,40.5022,40.5194,40.4736,40.4907,57800.0
2008-02-29 14:25:00,70.77,70.79,70.73,70.74,32400.0,40.4907,40.5022,40.4679,40.4736,32400.0
2008-02-29 14:30:00,70.75,70.77,70.7,70.7,107900.0,40.4793,40.4907,40.4507,40.4507,107900.0
2008-02-29 14:35:00,70.7,70.75,70.66,70.73,125000.0,40.4507,40.4793,40.4278,40.4679,125000.0
2008-02-29 14:40:00,70.72,70.78,70.68,70.72,53500.0,40.4621,40.4965,40.4393,40.4621,53500.0
2008-02-29 14:45:00,70.72,70.75,70.67,70.69,68100.0,40.4621,40.4793,40.4335,40.445,68100.0
2008-02-29 14:50:00,70.7,70.75,70.66,70.71,45200.0,40.4507,40.4793,40.4278,40.4564,45200.0
2008-02-29 14:55:00,70.71,70.81,70.69,70.79,87200.0,40.4564,40.5136,40.445,40.5022,87200.0
2008-02-29 15:00:00,70.78,70.83,70.66,70.83,76500.0,40.4965,40.5251,40.4278,40.5251,76500.0
2008-02-29 15:05:00,70.83,70.83,70.74,70.76,42400.0,40.5251,40.5251,40.4736,40.485,42400.0
2008-02-29 15:10:00,70.76,70.76,70.64,70.69,76300.0,40.485,40.485,40.4164,40.445,76300.0
2008-02-29 15:15:00,70.7,70.75,70.68,70.7,58300.0,40.4507,40.4793,40.4393,40.4507,58300.0
2008-02-29 15:20:00,70.7,70.87,70.68,70.8,62300.0,40.4507,40.548,40.4393,40.5079,62300.0
2008-02-29 15:25:00,70.8,70.82,70.7,70.7,57700.0,40.5079,40.5194,40.4507,40.4507,57700.0
2008-02-29 15:30:00,70.69,70.72,70.59,70.61,88500.0,40.445,40.4621,40.3878,40.3992,88500.0
2008-02-29 15:35:00,70.61,70.62,70.5,70.51,87400.0,40.3992,40.4049,40.3363,40.342,87400.0
2008-02-29 15:40:00,70.51,70.51,70.4,70.42,171900.0,40.342,40.342,40.279,40.2905,171900.0
2008-02-29 15:45:00,70.41,70.41,70.19,70.19,320400.0,40.2848,40.2848,40.1589,40.1589,320400.0
2008-02-29 15:50:00,70.19,70.24,70.13,70.16,278500.0,40.1589,40.1875,40.1246,40.1417,278500.0
2008-02-29 15:55:00,70.16,70.51,70.15,70.34,408400.0,40.1417,40.342,40.136,40.2447,408400.0
2008-03-03 09:30:00,70.01,70.01,69.41,69.75,151100.0,40.0559,40.0559,39.7126,39.9072,151100.0
2008-03-03 09:35:00,69.74,70.01,69.74,70.0,143700.0,39.9014,40.0559,39.9014,40.0502,143700.0
2008-03-03 09:40:00,70.0,70.08,69.9,70.0,116200.0,40.0502,40.096,39.993,40.0502,116200.0
2008-03-03 09:45:00,70.0,70.08,69.97,70.02,114400.0,40.0502,40.096,40.033,40.0616,114400.0
2008-03-03 09:50:00,70.01,70.03,69.97,70.01,85500.0,40.0559,40.0674,40.033,40.0559,85500.0
2008-03-03 09:55:00,70.01,70.03,69.97,70.02,129700.0,40.0559,40.0674,40.033,40.0616,129700.0
2008-03-03 10:00:00,70.01,70.49,69.98,70.2,146500.0,40.0559,40.3305,40.0387,40.1646,146500.0
2008-03-03 10:05:00,70.2,70.35,70.13,70.21,100800.0,40.1646,40.2504,40.1246,40.1703,100800.0
2008-03-03 10:10:00,70.21,70.43,70.2,70.42,52000.0,40.1703,40.2962,40.1646,40.2905,52000.0
2008-03-03 10:15:00,70.43,70.45,70.32,70.37,55300.0,40.2962,40.3077,40.2333,40.2619,55300.0
2008-03-03 10:20:00,70.37,70.45,70.35,70.45,39400.0,40.2619,40.3077,40.2504,40.3077,39400.0
2008-03-03 10:25:00,70.46,70.68,70.44,70.48,57200.0,40.3134,40.4393,40.3019,40.3248,57200.0
2008-03-03 10:30:00,70.48,70.5,70.4,70.43,63900.0,40.3248,40.3363,40.279,40.2962,63900.0
2008-03-03 10:35:00,70.43,70.46,70.33,70.33,86100.0,40.2962,40.3134,40.239,40.239,86100.0
2008-03-03 10:40:00,70.32,70.38,70.25,70.31,53700.0,40.2333,40.2676,40.1932,40.2276,53700.0
2008-03-03 10:45:00,70.31,70.31,70.15,70.16,60900.0,40.2276,40.2276,40.136,40.1417,60900.0
2008-03-03 10:50:00,70.16,70.26,70.15,70.24,72200.0,40.1417,40.1989,40.136,40.1875,72200.0
2008-03-03 10:55:00,70.24,70.3,70.15,70.27,83600.0,40.1875,40.2218,40.136,40.2047,83600.0
2008-03-03 11:00:00,70.27,70.28,70.17,70.22,48300.0,40.2047,40.2104,40.1475,40.1761,48300.0
2008-03-03 11:05:00,70.22,70.43,70.22,70.42,29100.0,40.1761,40.2962,40.1761,40.2905,29100.0
2008-03-03 11:10:00,70.41,70.44,70.24,70.34,32100.0,40.2848,40.3019,40.1875,40.2447,32100.0
2008-03-03 11:15:00,70.36,70.37,70.17,70.25,71300.0,40.2562,40.2619,40.1475,40.1932,71300.0
2008-03-03 11:20:00,70.25,70.3,70.21,70.28,42800.0,40.1932,40.2218,40.1703,40.2104,42800.0
2008-03-03 11:25:00,70.3,70.43,70.3,70.37,35100.0,40.2218,40.2962,40.2218,40.2619,35100.0
2008-03-03 11:30:00,70.39,70.6,70.39,70.58,61700.0,40.2733,40.3935,40.2733,40.382,61700.0
2008-03-03 11:35:00,70.59,70.66,70.52,70.53,40600.0,40.3878,40.4278,40.3477,40.3534,40600.0
2008-03-03 11:40:00,70.52,70.54,70.33,70.35,57000.0,40.3477,40.3592,40.239,40.2504,57000.0
2008-03-03 11:45:00,70.36,70.37,70.18,70.24,51300.0,40.2562,40.2619,40.1532,40.1875,51300.0
2008-03-03 11:50:00,70.25,70.48,70.25,70.47,48400.0,40.1932,40.3248,40.1932,40.3191,48400.0
2008-03-03 11:55:00,70.44,70.6,70.42,70.56,47200.0,40.3019,40.3935,40.2905,40.3706,47200.0
2008-03-03 12:00:00,70.54,70.55,70.5,70.5,39700.0,40.3592,40.3649,40.3363,40.3363,39700.0
2008-03-03 12:05:00,70.5,70.55,70.45,70.46,43800.0,40.3363,40.3649,40.3077,40.3134,43800.0
2008-03-03 12:10:00,70.47,70.56,70.44,70.56,33000.0,40.3191,40.3706,40.3019,40.3706,33000.0
2008-03-03 12:15:00,70.56,70.65,70.5,70.65,44900.0,40.3706,40.4221,40.3363,40.4221,44900.0
2008-03-03 12:20:00,70.68,70.73,70.59,70.73,31900.0,40.4393,40.4679,40.3878,40.4679,31900.0
2008-03-03 12:25:00,70.74,70.8,70.67,70.69,47800.0,40.4736,40.5079,40.4335,40.445,47800.0
2008-03-03 12:30:00,70.69,70.73,70.64,70.72,18800.0,40.445,40.4679,40.4164,40.4621,18800.0
2008-03-03 12:35:00,70.68,70.69,70.59,70.67,14500.0,40.4393,40.445,40.3878,40.4335,14500.0
2008-03-03 12:40:00,70.68,70.72,70.6,70.63,15600.0,40.4393,40.4621,40.3935,40.4106,15600.0
2008-03-03 12:45:00,70.63,70.63,70.52,70.55,18400.0,40.4106,40.4106,40.3477,40.3649,18400.0
2008-03-03 12:50:00,70.55,70.6,70.54,70.56,19300.0,40.3649,40.3935,40.3592,40.3706,19300.0
2008-03-03 12:55:00,70.54,70.56,70.39,70.47,73200.0,40.3592,40.3706,40.2733,40.3191,73200.0
2008-03-03 13:00:00,70.46,70.5,70.31,70.37,41500.0,40.3134,40.3363,40.2276,40.2619,41500.0
2008-03-03 13:05:00,70.37,70.44,70.33,70.42,24100.0,40.2619,40.3019,40.239,40.2905,24100.0
2008-03-03 13:10:00,70.39,70.48,70.34,70.44,27700.0,40.2733,40.3248,40.2447,40.3019,27700.0
2008-03-03 13:15:00,70.45,70.45,70.32,70.32,19900.0,40.3077,40.3077,40.2333,40.2333,19900.0
2008-03-03 13:20:00,70.31,70.38,70.3,70.38,11800.0,40.2276,40.2676,40.2218,40.2676,11800.0
2008-03-03 13:25:00,70.37,70.48,70.35,70.43,23000.0,40.2619,40.3248,40.2504,40.2962,23000.0
2008-03-03 13:30:00,70.44,70.45,70.34,70.34,34500.0,40.3019,40.3077,40.2447,40.2447,34500.0
2008-03-03 13:35:00,70.35,70.42,70.3,70.4,21200.0,40.2504,40.2905,40.2218,40.279,21200.0
2008-03-03 13:40:00,70.41,70.41,70.3,70.36,29300.0,40.2848,40.2848,40.2218,40.2562,29300.0
2008-03-03 13:45:00,70.36,70.53,70.33,70.49,47600.0,40.2562,40.3534,40.239,40.3305,47600.0
2008-03-03 13:50:00,70.48,70.5,70.37,70.4,42600.0,40.3248,40.3363,40.2619,40.279,42600.0
2008-03-03 13:55:00,70.4,70.43,70.3,70.32,41000.0,40.279,40.2962,40.2218,40.2333,41000.0
2008-03-03 14:00:00,70.32,70.43,70.31,70.4,72700.0,40.2333,40.2962,40.2276,40.279,72700.0
2008-03-03 14:05:00,70.4,70.47,70.4,70.45,42200.0,40.279,40.3191,40.279,40.3077,42200.0
2008-03-03 14:10:00,70.45,70.49,70.4,70.48,67200.0,40.3077,40.3305,40.279,40.3248,67200.0
2008-03-03 14:15:00,70.47,70.47,70.23,70.26,118300.0,40.3191,40.3191,40.1818,40.1989,118300.0
2008-03-03 14:20:00,70.26,70.35,70.23,70.35,29900.0,40.1989,40.2504,40.1818,40.2504,29900.0
2008-03-03 14:25:00,70.35,70.35,70.2,70.25,22700.0,40.2504,40.2504,40.1646,40.1932,22700.0
2008-03-03 14:30:00,70.27,70.47,70.27,70.37,48700.0,40.2047,40.3191,40.2047,40.2619,48700.0
2008-03-03 14:35:00,70.36,70.41,70.16,70.23,37600.0,40.2562,40.2848,40.1417,40.1818,37600.0
2008-03-03 14:40:00,70.19,70.31,70.15,70.19,52300.0,40.1589,40.2276,40.136,40.1589,52300.0
2008-03-03 14:45:00,70.18,70.22,70.1,70.15,54100.0,40.1532,40.1761,40.1074,40.136,54100.0
2008-03-03 14:50:00,70.14,70.23,70.1,70.15,34800.0,40.1303,40.1818,40.1074,40.136,34800.0
2008-03-03 14:55:00,70.15,70.16,70.0,70.1,45000.0,40.136,40.1417,40.0502,40.1074,45000.0
2008-03-03 15:00:00,70.1,70.16,70.1,70.11,51600.0,40.1074,40.1417,40.1074,40.1131,51600.0
2008-03-03 15:05:00,70.12,70.18,70.1,70.17,48500.0,40.1188,40.1532,40.1074,40.1475,48500.0
2008-03-03 15:10:00,70.17,70.27,70.15,70.26,54900.0,40.1475,40.2047,40.136,40.1989,54900.0
2008-03-03 15:15:00,70.26,70.44,70.23,70.44,57000.0,40.1989,40.3019,40.1818,40.3019,57000.0
2008-03-03 15:20:00,70.44,70.51,70.33,70.34,67700.0,40.3019,40.342,40.239,40.2447,67700.0
2008-03-03 15:25:00,70.33,70.45,70.25,70.43,62700.0,40.239,40.3077,40.1932,40.2962,62700.0
2008-03-03 15:30:00,70.44,70.59,70.39,70.51,113000.0,40.3019,40.3878,40.2733,40.342,113000.0
2008-03-03 15:35:00,70.52,70.54,70.43,70.48,66400.0,40.3477,40.3592,40.2962,40.3248,66400.0
2008-03-03 15:40:00,70.48,70.73,70.45,70.65,77000.0,40.3248,40.4679,40.3077,40.4221,77000.0
2008-03-03 15:45:00,70.66,70.73,70.58,70.67,135000.0,40.4278,40.4679,40.382,40.4335,135000.0
2008-03-03 15:50:00,70.67,70.7,70.58,70.64,143700.0,40.4335,40.4507,40.382,40.4164,143700.0
2008-03-03 15:55:00,70.64,70.68,70.57,70.67,120700.0,40.4164,40.4393,40.3763,40.4335,120700.0
2008-03-04 09:30:00,70.1,70.4,70.0,70.27,76000.0,40.1074,40.279,40.0502,40.2047,76000.0
2008-03-04 09:35:00,70.26,70.27,70.05,70.11,40800.0,40.1989,40.2047,40.0788,40.1131,40800.0
2008-03-04 09:40:00,70.13,70.29,70.1,70.27,60200.0,40.1246,40.2161,40.1074,40.2047,60200.0
2008-03-04 09:45:00,70.27,70.37,70.2,70.26,42300.0,40.2047,40.2619,40.1646,40.1989,42300.0
2008-03-04 09:50:00,70.3,70.59,70.22,70.49,46800.0,40.2218,40.3878,40.1761,40.3305,46800.0
2008-03-04 09:55:00,70.47,70.59,70.44,70.55,27700.0,40.3191,40.3878,40.3019,40.3649,27700.0
2008-03-04 10:00:00,70.55,70.59,70.4,70.5,44300.0,40.3649,40.3878,40.279,40.3363,44300.0
2008-03-04 10:05:00,70.5,70.56,70.42,70.46,54500.0,40.3363,40.3706,40.2905,40.3134,54500.0
2008-03-04 10:10:00,70.47,70.58,70.43,70.43,49000.0,40.3191,40.382,40.2962,40.2962,49000.0
2008-03-04 10:15:00,70.41,70.5,70.4,70.47,42400.0,40.2848,40.3363,40.279,40.3191,42400.0
2008-03-04 10:20:00,70.47,70.61,70.47,70.5,47500.0,40.3191,40.3992,40.3191,40.3363,47500.0
2008-03-04 10:25:00,70.5,70.51,70.39,70.45,70600.0,40.3363,40.342,40.2733,40.3077,70600.0
2008-03-04 10:30:00,70.44,70.47,70.4,70.45,55200.0,40.3019,40.3191,40.279,40.3077,55200.0
2008-03-04 10:35:00,70.47,70.51,70.41,70.47,29300.0,40.3191,40.342,40.2848,40.3191,29300.0
2008-03-04 10:40:00,70.44,70.46,70.38,70.43,91500.0,40.3019,40.3134,40.2676,40.2962,91500.0
2008-03-04 10:45:00,70.45,70.5,70.4,70.43,45700.0,40.3077,40.3363,40.279,40.2962,45700.0
2008-03-04 10:50:00,70.45,70.56,70.43,70.49,28500.0,40.3077,40.3706,40.2962,40.3305,28500.0
2008-03-04 10:55:00,70.51,70.51,70.44,70.46,34400.0,40.342,40.342,40.3019,40.3134,34400.0
2008-03-04 11:00:00,70.49,70.57,70.45,70.54,44300.0,40.3305,40.3763,40.3077,40.3592,44300.0
2008-03-04 11:05:00,70.53,70.56,70.43,70.46,54500.0,40.3534,40.3706,40.2962,40.3134,54500.0
2008-03-04 11:10:00,70.45,70.53,70.42,70.42,30900.0,40.3077,40.3534,40.2905,40.2905,30900.0
2008-03-04 11:15:00,70.42,70.45,70.35,70.45,48200.0,40.2905,40.3077,40.2504,40.3077,48200.0
2008-03-04 11:20:00,70.44,70.63,70.42,70.54,41900.0,40.3019,40.4106,40.2905,40.3592,41900.0
2008-03-04 11:25:00,70.56,70.61,70.47,70.6,33100.0,40.3706,40.3992,40.3191,40.3935,33100.0
2008-03-04 11:30:00,70.6,70.6,70.34,70.35,37000.0,40.3935,40.3935,40.2447,40.2504,37000.0
2008-03-04 11:35:00,70.35,70.6,70.35,70.58,38600.0,40.2504,40.3935,40.2504,40.382,38600.0
2008-03-04 11:40:00,70.6,70.68,70.47,70.47,37900.0,40.3935,40.4393,40.3191,40.3191,37900.0
2008-03-04 11:45:00,70.48,70.56,70.46,70.53,19700.0,40.3248,40.3706,40.3134,40.3534,19700.0
2008-03-04 11:50:00,70.53,70.55,70.45,70.45,35900.0,40.3534,40.3649,40.3077,40.3077,35900.0
2008-03-04 11:55:00,70.45,70.45,70.25,70.34,49100.0,40.3077,40.3077,40.1932,40.2447,49100.0
2008-03-04 12:00:00,70.31,70.44,70.28,70.36,52000.0,40.2276,40.3019,40.2104,40.2562,52000.0
2008-03-04 12:05:00,70.36,70.44,70.31,70.35,61900.0,40.2562,40.3019,40.2276,40.2504,61900.0
2008-03-04 12:10:00,70.35,70.44,70.31,70.36,52200.0,40.2504,40.3019,40.2276,40.2562,52200.0
2008-03-04 12:15:00,70.36,70.37,70.3,70.36,24600.0,40.2562,40.2619,40.2218,40.2562,24600.0
2008-03-04 12:20:00,70.35,70.42,70.31,70.4,23000.0,40.2504,40.2905,40.2276,40.279,23000.0
2008-03-04 12:25:00,70.4,70.45,70.36,70.43,32400.0,40.279,40.3077,40.2562,40.2962,32400.0
2008-03-04 12:30:00,70.4,70.55,70.4,70.55,130900.0,40.279,40.3649,40.279,40.3649,130900.0
2008-03-04 12:35:00,70.53,70.54,70.45,70.51,37400.0,40.3534,40.3592,40.3077,40.342,37400.0
2008-03-04 12:40:00,70.5,70.54,70.47,70.51,39000.0,40.3363,40.3592,40.3191,40.342,39000.0
2008-03-04 12:45:00,70.52,70.56,70.38,70.43,45000.0,40.3477,40.3706,40.2676,40.2962,45000.0
2008-03-04 12:50:00,70.42,70.49,70.29,70.35,38000.0,40.2905,40.3305,40.2161,40.2504,38000.0
2008-03-04 12:55:00,70.35,70.36,70.2,70.25,41900.0,40.2504,40.2562,40.1646,40.1932,41900.0
2008-03-04 13:00:00,70.25,70.3,70.09,70.21,58000.0,40.1932,40.2218,40.1017,40.1703,58000.0
2008-03-04 13:05:00,70.22,70.69,70.2,70.27,222300.0,40.1761,40.445,40.1646,40.2047,222300.0
2008-03-04 13:10:00,70.27,70.42,70.26,70.39,24100.0,40.2047,40.2905,40.1989,40.2733,24100.0
2008-03-04 13:15:00,70.41,70.46,70.39,70.39,40400.0,40.2848,40.3134,40.2733,40.2733,40400.0
2008-03-04 13:20:00,70.39,70.42,70.34,70.4,19900.0,40.2733,40.2905,40.2447,40.279,19900.0
2008-03-04 13:25:00,70.4,70.46,70.39,70.4,53400.0,40.279,40.3134,40.2733,40.279,53400.0
2008-03-04 13:30:00,70.44,70.44,70.25,70.29,29800.0,40.3019,40.3019,40.1932,40.2161,29800.0
2008-03-04 13:35:00,70.28,70.28,70.1,70.16,167000.0,40.2104,40.2104,40.1074,40.1417,167000.0
2008-03-04 13:40:00,70.18,70.27,70.18,70.22,33500.0,40.1532,40.2047,40.1532,40.1761,33500.0
2008-03-04 13:45:00,70.2,70.3,70.2,70.23,45100.0,40.1646,40.2218,40.1646,40.1818,45100.0
2008-03-04 13:50:00,70.23,70.32,70.16,70.28,61800.0,40.1818,40.2333,40.1417,40.2104,61800.0
2008-03-04 13:55:00,70.26,70.3,70.12,70.15,52700.0,40.1989,40.2218,40.1188,40.136,52700.0
2008-03-04 14:00:00,70.16,70.21,70.05,70.11,62300.0,40.1417,40.1703,40.0788,40.1131,62300.0
2008-03-04 14:05:00,70.11,70.19,70.05,70.11,39600.0,40.1131,40.1589,40.0788,40.1131,39600.0
2008-03-04 14:10:00,70.11,70.2,70.08,70.17,45100.0,40.1131,40.1646,40.096,40.1475,45100.0
2008-03-04 14:15:00,70.17,70.22,70.08,70.19,49600.0,40.1475,40.1761,40.096,40.1589,49600.0
2008-03-04 14:20:00,70.18,70.27,70.13,70.26,85300.0,40.1532,40.2047,40.1246,40.1989,85300.0
2008-03-04 14:25:00,70.25,70.3,70.16,70.16,56700.0,40.1932,40.2218,40.1417,40.1417,56700.0
2008-03-04 14:30:00,70.15,70.23,70.12,70.23,29600.0,40.136,40.1818,40.1188,40.1818,29600.0
2008-03-04 14:35:00,70.22,70.22,70.06,70.18,49300.0,40.1761,40.1761,40.0845,40.1532,49300.0
2008-03-04 14:40:00,70.18,70.32,70.18,70.3,102400.0,40.1532,40.2333,40.1532,40.2218,102400.0
2008-03-04 14:45:00,70.29,70.43,70.21,70.37,70400.0,40.2161,40.2962,40.1703,40.2619,70400.0
2008-03-04 14:50:00,70.37,70.41,70.21,70.32,79900.0,40.2619,40.2848,40.1703,40.2333,79900.0
2008-03-04 14:55:00,70.33,70.35,70.14,70.25,71400.0,40.239,40.2504,40.1303,40.1932,71400.0
2008-03-04 15:00:00,70.24,70.7,70.18,70.68,94400.0,40.1875,40.4507,40.1532,40.4393,94400.0
2008-03-04 15:05:00,70.66,70.8,70.62,70.67,166800.0,40.4278,40.5079,40.4049,40.4335,166800.0
2008-03-04 15:10:00,70.67,70.76,70.53,70.73,122800.0,40.4335,40.485,40.3534,40.4679,122800.0
2008-03-04 15:15:00,70.75,70.93,70.66,70.85,114100.0,40.4793,40.5823,40.4278,40.5365,114100.0
2008-03-04 15:20:00,70.85,70.86,70.74,70.83,64800.0,40.5365,40.5422,40.4736,40.5251,64800.0
2008-03-04 15:25:00,70.84,70.84,70.61,70.63,56800.0,40.5308,40.5308,40.3992,40.4106,56800.0
2008-03-04 15:30:00,70.63,70.87,70.6,70.86,96900.0,40.4106,40.548,40.3935,40.5422,96900.0
2008-03-04 15:35:00,70.85,71.0,70.83,70.95,117900.0,40.5365,40.6223,40.5251,40.5937,117900.0
2008-03-04 15:40:00,70.95,71.16,70.88,71.07,145900.0,40.5937,40.7139,40.5537,40.6624,145900.0
2008-03-04 15:45:00,71.07,71.22,70.88,70.92,158200.0,40.6624,40.7482,40.5537,40.5766,158200.0
2008-03-04 15:50:00,70.93,70.94,70.75,70.83,114100.0,40.5823,40.588,40.4793,40.5251,114100.0
2008-03-04 15:55:00,70.84,71.14,70.83,71.02,196100.0,40.5308,40.7024,40.5251,40.6338,196100.0
2008-03-05 09:30:00,70.89,71.33,70.89,71.25,29300.0,40.5594,40.8111,40.5594,40.7654,29300.0
2008-03-05 09:35:00,71.25,71.25,71.13,71.19,40400.0,40.7654,40.7654,40.6967,40.731,40400.0
2008-03-05 09:40:00,71.19,71.22,71.05,71.09,95600.0,40.731,40.7482,40.6509,40.6738,95600.0
2008-03-05 09:45:00,71.09,71.2,71.05,71.2,115500.0,40.6738,40.7368,40.6509,40.7368,115500.0
2008-03-05 09:50:00,71.19,71.33,71.17,71.25,77900.0,40.731,40.8111,40.7196,40.7654,77900.0
2008-03-05 09:55:00,71.26,71.33,71.24,71.3,68300.0,40.7711,40.8111,40.7597,40.794,68300.0
2008-03-05 10:00:00,71.29,71.87,71.28,71.87,196600.0,40.7883,41.1201,40.7825,41.1201,196600.0
2008-03-05 10:05:00,71.86,71.86,71.7,71.78,93900.0,41.1144,41.1144,41.0228,41.0686,93900.0
2008-03-05 10:10:00,71.8,71.96,71.75,71.96,166200.0,41.0801,41.1716,41.0514,41.1716,166200.0
2008-03-05 10:15:00,71.96,72.05,71.9,71.99,156100.0,41.1716,41.2231,41.1373,41.1888,156100.0
2008-03-05 10:20:00,72.01,72.03,71.91,71.96,117300.0,41.2002,41.2116,41.143,41.1716,117300.0
2008-03-05 10:25:00,71.96,72.01,71.88,71.89,125600.0,41.1716,41.2002,41.1258,41.1315,125600.0
2008-03-05 10:30:00,71.92,72.0,71.86,71.88,256600.0,41.1487,41.1945,41.1144,41.1258,256600.0
2008-03-05 10:35:00,71.89,72.0,71.86,71.96,144100.0,41.1315,41.1945,41.1144,41.1716,144100.0
2008-03-05 10:40:00,71.97,72.12,71.95,72.02,76100.0,41.1773,41.2631,41.1659,41.2059,76100.0
2008-03-05 10:45:00,72.01,72.03,71.93,72.0,40800.0,41.2002,41.2116,41.1544,41.1945,40800.0
2008-03-05 10:50:00,72.0,72.06,71.96,72.01,26700.0,41.1945,41.2288,41.1716,41.2002,26700.0
2008-03-05 10:55:00,72.04,72.04,71.95,71.98,29900.0,41.2174,41.2174,41.1659,41.183,29900.0
2008-03-05 11:00:00,71.99,72.11,71.98,72.08,45400.0,41.1888,41.2574,41.183,41.2403,45400.0
2008-03-05 11:05:00,72.07,72.07,71.94,71.96,91200.0,41.2345,41.2345,41.1602,41.1716,91200.0
2008-03-05 11:10:00,71.96,72.05,71.96,72.01,36900.0,41.1716,41.2231,41.1716,41.2002,36900.0
2008-03-05 11:15:00,72.01,72.15,71.99,72.0,38400.0,41.2002,41.2803,41.1888,41.1945,38400.0
2008-03-05 11:20:00,72.0,72.07,71.95,72.01,67000.0,41.1945,41.2345,41.1659,41.2002,67000.0
2008-03-05 11:25:00,72.0,72.09,71.98,72.07,25200.0,41.1945,41.246,41.183,41.2345,25200.0
2008-03-05 11:30:00,72.06,72.18,71.97,72.15,33800.0,41.2288,41.2975,41.1773,41.2803,33800.0
2008-03-05 11:35:00,72.13,72.14,71.98,72.01,17500.0,41.2689,41.2746,41.183,41.2002,17500.0
2008-03-05 11:40:00,72.01,72.04,71.98,72.02,72700.0,41.2002,41.2174,41.183,41.2059,72700.0
2008-03-05 11:45:00,72.04,72.06,71.97,71.98,49000.0,41.2174,41.2288,41.1773,41.183,49000.0
2008-03-05 11:50:00,71.97,72.12,71.97,72.01,60700.0,41.1773,41.2631,41.1773,41.2002,60700.0
2008-03-05 11:55:00,72.02,72.14,72.02,72.11,30500.0,41.2059,41.2746,41.2059,41.2574,30500.0
2008-03-05 12:00:00,72.1,72.34,72.08,72.25,126900.0,41.2517,41.389,41.2403,41.3375,126900.0
2008-03-05 12:05:00,72.23,72.27,71.91,72.07,77400.0,41.3261,41.349,41.143,41.2345,77400.0
2008-03-05 12:10:00,72.08,72.21,71.87,71.98,64100.0,41.2403,41.3146,41.1201,41.183,64100.0
2008-03-05 12:15:00,71.97,72.04,71.91,71.99,68700.0,41.1773,41.2174,41.143,41.1888,68700.0
2008-03-05 12:20:00,72.01,72.07,71.97,72.01,16900.0,41.2002,41.2345,41.1773,41.2002,16900.0
2008-03-05 12:25:00,72.01,72.01,71.84,72.0,225200.0,41.2002,41.2002,41.1029,41.1945,225200.0
2008-03-05 12:30:00,71.98,72.02,71.82,71.89,152500.0,41.183,41.2059,41.0915,41.1315,152500.0
2008-03-05 12:35:00,71.9,71.99,71.82,71.89,190000.0,41.1373,41.1888,41.0915,41.1315,190000.0
2008-03-05 12:40:00,71.87,72.06,71.86,71.99,104500.0,41.1201,41.2288,41.1144,41.1888,104500.0
2008-03-05 12:45:00,71.98,72.03,71.86,71.91,52200.0,41.183,41.2116,41.1144,41.143,52200.0
2008-03-05 12:50:00,71.91,72.0,71.87,71.99,116700.0,41.143,41.1945,41.1201,41.1888,116700.0
2008-03-05 12:55:00,71.98,71.99,71.89,71.92,40400.0,41.183,41.1888,41.1315,41.1487,40400.0
2008-03-05 13:00:00,71.92,71.94,71.86,71.87,42000.0,41.1487,41.1602,41.1144,41.1201,42000.0
2008-03-05 13:05:00,71.87,72.07,71.86,72.07,101800.0,41.1201,41.2345,41.1144,41.2345,101800.0
2008-03-05 13:10:00,72.07,72.09,71.9,71.91,57000.0,41.2345,41.246,41.1373,41.143,57000.0
2008-03-05 13:15:00,71.91,71.96,71.75,71.77,265400.0,41.143,41.1716,41.0514,41.0629,265400.0
2008-03-05 13:20:00,71.74,71.93,71.7,71.93,186100.0,41.0457,41.1544,41.0228,41.1544,186100.0
2008-03-05 13:25:00,71.92,71.99,71.8,71.98,129400.0,41.1487,41.1888,41.0801,41.183,129400.0
2008-03-05 13:30:00,71.98,72.0,71.88,71.88,165100.0,41.183,41.1945,41.1258,41.1258,165100.0
2008-03-05 13:35:00,71.89,71.91,71.7,71.71,257500.0,41.1315,41.143,41.0228,41.0286,257500.0
2008-03-05 13:40:00,71.74,71.79,71.67,71.74,107100.0,41.0457,41.0743,41.0057,41.0457,107100.0
2008-03-05 13:45:00,71.74,71.77,71.7,71.7,42000.0,41.0457,41.0629,41.0228,41.0228,42000.0
2008-03-05 13:50:00,71.7,71.73,71.61,71.62,71000.0,41.0228,41.04,40.9713,40.9771,71000.0
2008-03-05 13:55:00,71.64,71.73,71.54,71.65,34600.0,40.9885,41.04,40.9313,40.9942,34600.0
2008-03-05 14:00:00,71.67,71.83,71.56,71.78,82600.0,41.0057,41.0972,40.9427,41.0686,82600.0
2008-03-05 14:05:00,71.78,71.8,71.7,71.79,56800.0,41.0686,41.0801,41.0228,41.0743,56800.0
2008-03-05 14:10:00,71.79,71.89,71.75,71.89,38400.0,41.0743,41.1315,41.0514,41.1315,38400.0
2008-03-05 14:15:00,71.89,71.96,71.87,71.89,36800.0,41.1315,41.1716,41.1201,41.1315,36800.0
2008-03-05 14:20:00,71.89,71.89,71.77,71.81,51900.0,41.1315,41.1315,41.0629,41.0858,51900.0
2008-03-05 14:25:00,71.82,71.95,71.8,71.93,49700.0,41.0915,41.1659,41.0801,41.1544,49700.0
2008-03-05 14:30:00,71.93,71.96,71.89,71.91,47300.0,41.1544,41.1716,41.1315,41.143,47300.0
2008-03-05 14:35:00,71.92,72.01,71.9,71.95,41500.0,41.1487,41.2002,41.1373,41.1659,41500.0
2008-03-05 14:40:00,71.93,72.03,71.92,71.97,32700.0,41.1544,41.2116,41.1487,41.1773,32700.0
2008-03-05 14:45:00,71.97,72.11,71.96,72.09,51900.0,41.1773,41.2574,41.1716,41.246,51900.0
2008-03-05 14:50:00,72.1,72.17,72.05,72.08,38700.0,41.2517,41.2917,41.2231,41.2403,38700.0
2008-03-05 14:55:00,72.09,72.14,71.95,72.0,56800.0,41.246,41.2746,41.1659,41.1945,56800.0
2008-03-05 15:00:00,71.98,72.01,71.95,72.0,64600.0,41.183,41.2002,41.1659,41.1945,64600.0
2008-03-05 15:05:00,72.0,72.03,71.94,71.97,96400.0,41.1945,41.2116,41.1602,41.1773,96400.0
2008-03-05 15:10:00,71.98,72.0,71.9,71.92,68900.0,41.183,41.1945,41.1373,41.1487,68900.0
2008-03-05 15:15:00,71.92,71.93,71.7,71.86,57300.0,41.1487,41.1544,41.0228,41.1144,57300.0
2008-03-05 15:20:00,71.86,72.02,71.82,71.97,128200.0,41.1144,41.2059,41.0915,41.1773,128200.0
2008-03-05 15:25:00,71.95,72.1,71.92,72.03,74100.0,41.1659,41.2517,41.1487,41.2116,74100.0
2008-03-05 15:30:00,72.03,72.2,71.99,72.19,112300.0,41.2116,41.3089,41.1888,41.3032,112300.0
2008-03-05 15:35:00,72.18,72.22,72.07,72.09,76800.0,41.2975,41.3204,41.2345,41.246,76800.0
2008-03-05 15:40:00,72.1,72.27,72.1,72.1,125100.0,41.2517,41.349,41.2517,41.2517,125100.0
2008-03-05 15:45:00,72.09,72.26,72.04,72.24,151900.0,41.246,41.3432,41.2174,41.3318,151900.0
2008-03-05 15:50:00,72.23,72.26,72.18,72.2,111800.0,41.3261,41.3432,41.2975,41.3089,111800.0
2008-03-05 15:55:00,72.2,72.3,72.19,72.27,237100.0,41.3089,41.3661,41.3032,41.349,237100.0
2008-03-06 09:30:00,72.09,72.09,71.81,71.84,58100.0,41.246,41.246,41.0858,41.1029,58100.0
2008-03-06 09:35:00,71.85,72.1,71.84,72.07,49100.0,41.1087,41.2517,41.1029,41.2345,49100.0
2008-03-06 09:40:00,72.06,72.11,71.89,72.06,35700.0,41.2288,41.2574,41.1315,41.2288,35700.0
2008-03-06 09:45:00,72.04,72.17,71.9,71.94,40400.0,41.2174,41.2917,41.1373,41.1602,40400.0
2008-03-06 09:50:00,71.91,71.98,71.83,71.86,85900.0,41.143,41.183,41.0972,41.1144,85900.0
2008-03-06 09:55:00,71.86,71.97,71.82,71.96,90900.0,41.1144,41.1773,41.0915,41.1716,90900.0
2008-03-06 10:00:00,71.95,71.95,71.56,71.66,81100.0,41.1659,41.1659,40.9427,41.0,81100.0
2008-03-06 10:05:00,71.68,71.78,71.65,71.76,46700.0,41.0114,41.0686,40.9942,41.0572,46700.0
2008-03-06 10:10:00,71.76,71.86,71.73,71.83,36400.0,41.0572,41.1144,41.04,41.0972,36400.0
2008-03-06 10:15:00,71.83,71.89,71.8,71.8,35300.0,41.0972,41.1315,41.0801,41.0801,35300.0
2008-03-06 10:20:00,71.8,72.03,71.8,71.97,32200.0,41.0801,41.2116,41.0801,41.1773,32200.0
2008-03-06 10:25:00,71.96,72.18,71.96,72.12,58000.0,41.1716,41.2975,41.1716,41.2631,58000.0
2008-03-06 10:30:00,72.12,72.3,72.12,72.3,74900.0,41.2631,41.3661,41.2631,41.3661,74900.0
2008-03-06 10:35:00,72.32,72.35,72.1,72.12,60400.0,41.3776,41.3947,41.2517,41.2631,60400.0
2008-03-06 10:40:00,72.13,72.17,72.01,72.13,43700.0,41.2689,41.2917,41.2002,41.2689,43700.0
2008-03-06 10:45:00,72.12,72.29,72.12,72.23,37200.0,41.2631,41.3604,41.2631,41.3261,37200.0
2008-03-06 10:50:00,72.23,72.3,72.12,72.16,37800.0,41.3261,41.3661,41.2631,41.286,37800.0
2008-03-06 10:55:00,72.18,72.31,72.18,72.22,47100.0,41.2975,41.3718,41.2975,41.3204,47100.0
2008-03-06 11:00:00,72.23,72.27,72.0,72.02,58100.0,41.3261,41.349,41.1945,41.2059,58100.0
2008-03-06 11:05:00,72.01,72.03,71.92,71.96,48700.0,41.2002,41.2116,41.1487,41.1716,48700.0
2008-03-06 11:10:00,71.96,71.97,71.88,71.91,63800.0,41.1716,41.1773,41.1258,41.143,63800.0
2008-03-06 11:15:00,71.91,72.05,71.9,72.04,81600.0,41.143,41.2231,41.1373,41.2174,81600.0
2008-03-06 11:20:00,72.04,72.21,72.04,72.04,58400.0,41.2174,41.3146,41.2174,41.2174,58400.0
2008-03-06 11:25:00,72.05,72.12,71.97,72.04,41400.0,41.2231,41.2631,41.1773,41.2174,41400.0
2008-03-06 11:30:00,72.05,72.11,71.93,72.01,28600.0,41.2231,41.2574,41.1544,41.2002,28600.0
2008-03-06 11:35:00,72.01,72.17,71.93,72.13,39200.0,41.2002,41.2917,41.1544,41.2689,39200.0
2008-03-06 11:40:00,72.11,72.23,72.08,72.13,32900.0,41.2574,41.3261,41.2403,41.2689,32900.0
2008-03-06 11:45:00,72.12,72.15,72.1,72.12,15500.0,41.2631,41.2803,41.2517,41.2631,15500.0
2008-03-06 11:50:00,72.13,72.13,72.03,72.1,30300.0,41.2689,41.2689,41.2116,41.2517,30300.0
2008-03-06 11:55:00,72.11,72.27,72.11,72.27,79000.0,41.2574,41.349,41.2574,41.349,79000.0
2008-03-06 12:00:00,72.26,72.28,72.09,72.16,63300.0,41.3432,41.3547,41.246,41.286,63300.0
2008-03-06 12:05:00,72.14,72.27,72.14,72.25,76000.0,41.2746,41.349,41.2746,41.3375,76000.0
2008-03-06 12:10:00,72.26,72.28,72.12,72.19,73200.0,41.3432,41.3547,41.2631,41.3032,73200.0
2008-03-06 12:15:00,72.2,72.32,72.19,72.29,67900.0,41.3089,41.3776,41.3032,41.3604,67900.0
2008-03-06 12:20:00,72.29,72.34,72.27,72.33,27300.0,41.3604,41.389,41.349,41.3833,27300.0
2008-03-06 12:25:00,72.33,72.45,72.33,72.39,43700.0,41.3833,41.4519,41.3833,41.4176,43700.0
2008-03-06 12:30:00,72.4,72.43,72.35,72.39,23200.0,41.4233,41.4405,41.3947,41.4176,23200.0
2008-03-06 12:35:00,72.38,72.43,72.38,72.41,30600.0,41.4119,41.4405,41.4119,41.4291,30600.0
2008-03-06 12:40:00,72.41,72.58,72.4,72.57,64900.0,41.4291,41.5263,41.4233,41.5206,64900.0
2008-03-06 12:45:00,72.58,72.65,72.54,72.55,49600.0,41.5263,41.5664,41.5034,41.5092,49600.0
2008-03-06 12:50:00,72.55,72.55,72.45,72.53,27700.0,41.5092,41.5092,41.4519,41.4977,27700.0
2008-03-06 12:55:00,72.52,72.52,72.36,72.4,32800.0,41.492,41.492,41.4005,41.4233,32800.0
2008-03-06 13:00:00,72.41,72.52,72.34,72.36,54300.0,41.4291,41.492,41.389,41.4005,54300.0
2008-03-06 13:05:00,72.35,72.6,72.33,72.45,91900.0,41.3947,41.5378,41.3833,41.4519,91900.0
2008-03-06 13:10:00,72.44,72.44,72.36,72.38,24000.0,41.4462,41.4462,41.4005,41.4119,24000.0
2008-03-06 13:15:00,72.37,72.42,72.33,72.35,60700.0,41.4062,41.4348,41.3833,41.3947,60700.0
2008-03-06 13:20:00,72.36,72.36,72.25,72.26,58600.0,41.4005,41.4005,41.3375,41.3432,58600.0
2008-03-06 13:25:00,72.26,72.3,72.24,72.27,48200.0,41.3432,41.3661,41.3318,41.349,48200.0
2008-03-06 13:30:00,72.27,72.3,72.21,72.26,91100.0,41.349,41.3661,41.3146,41.3432,91100.0
2008-03-06 13:35:00,72.26,72.3,72.25,72.29,94500.0,41.3432,41.3661,41.3375,41.3604,94500.0
2008-03-06 13:40:00,72.29,72.33,72.29,72.29,94800.0,41.3604,41.3833,41.3604,41.3604,94800.0
2008-03-06 13:45:00,72.29,72.33,72.26,72.32,155500.0,41.3604,41.3833,41.3432,41.3776,155500.0
2008-03-06 13:50:00,72.32,72.42,72.29,72.35,68200.0,41.3776,41.4348,41.3604,41.3947,68200.0
2008-03-06 13:55:00,72.34,72.41,72.32,72.39,35300.0,41.389,41.4291,41.3776,41.4176,35300.0
2008-03-06 14:00:00,72.39,72.5,72.36,72.5,58600.0,41.4176,41.4806,41.4005,41.4806,58600.0
2008-03-06 14:05:00,72.5,72.52,72.32,72.35,75000.0,41.4806,41.492,41.3776,41.3947,75000.0
2008-03-06 14:10:00,72.34,72.36,72.2,72.23,69400.0,41.389,41.4005,41.3089,41.3261,69400.0
2008-03-06 14:15:00,72.24,72.4,72.23,72.33,50800.0,41.3318,41.4233,41.3261,41.3833,50800.0
2008-03-06 14:20:00,72.33,72.34,72.21,72.21,35200.0,41.3833,41.389,41.3146,41.3146,35200.0
2008-03-06 14:25:00,72.22,72.25,72.08,72.09,137500.0,41.3204,41.3375,41.2403,41.246,137500.0
2008-03-06 14:30:00,72.1,72.17,72.04,72.16,37000.0,41.2517,41.2917,41.2174,41.286,37000.0
2008-03-06 14:35:00,72.16,72.3,72.15,72.29,30500.0,41.286,41.3661,41.2803,41.3604,30500.0
2008-03-06 14:40:00,72.29,72.3,72.23,72.28,45400.0,41.3604,41.3661,41.3261,41.3547,45400.0
2008-03-06 14:45:00,72.28,72.39,72.24,72.37,46800.0,41.3547,41.4176,41.3318,41.4062,46800.0
2008-03-06 14:50:00,72.37,72.37,72.25,72.28,38100.0,41.4062,41.4062,41.3375,41.3547,38100.0
2008-03-06 14:55:00,72.26,72.27,72.2,72.2,38600.0,41.3432,41.349,41.3089,41.3089,38600.0
2008-03-06 15:00:00,72.2,72.22,71.92,71.96,56100.0,41.3089,41.3204,41.1487,41.1716,56100.0
2008-03-06 15:05:00,71.95,72.08,71.94,71.96,40400.0,41.1659,41.2403,41.1602,41.1716,40400.0
2008-03-06 15:10:00,71.96,72.13,71.93,72.11,103500.0,41.1716,41.2689,41.1544,41.2574,103500.0
2008-03-06 15:15:00,72.1,72.33,72.1,72.3,57200.0,41.2517,41.3833,41.2517,41.3661,57200.0
2008-03-06 15:20:00,72.3,72.4,72.28,72.39,63500.0,41.3661,41.4233,41.3547,41.4176,63500.0
2008-03-06 15:25:00,72.39,72.44,72.32,72.43,119400.0,41.4176,41.4462,41.3776,41.4405,119400.0
2008-03-06 15:30:00,72.42,72.43,72.21,72.21,132800.0,41.4348,41.4405,41.3146,41.3146,132800.0
2008-03-06 15:35:00,72.22,72.23,72.13,72.2,98100.0,41.3204,41.3261,41.2689,41.3089,98100.0
2008-03-06 15:40:00,72.2,72.37,72.19,72.36,141500.0,41.3089,41.4062,41.3032,41.4005,141500.0
2008-03-06 15:45:00,72.34,72.37,72.24,72.29,182900.0,41.389,41.4062,41.3318,41.3604,182900.0
2008-03-06 15:50:00,72.29,72.32,72.05,72.11,146300.0,41.3604,41.3776,41.2231,41.2574,146300.0
2008-03-06 15:55:00,72.12,72.12,71.97,72.03,206100.0,41.2631,41.2631,41.1773,41.2116,206100.0
2008-03-07 09:30:00,71.34,72.39,71.34,71.91,208500.0,40.8169,41.4176,40.8169,41.143,208500.0
2008-03-07 09:35:00,71.96,72.13,71.9,71.97,83500.0,41.1716,41.2689,41.1373,41.1773,83500.0
2008-03-07 09:40:00,71.99,72.08,71.95,72.02,76400.0,41.1888,41.2403,41.1659,41.2059,76400.0
2008-03-07 09:45:00,72.04,72.34,72.01,72.26,84600.0,41.2174,41.389,41.2002,41.3432,84600.0
2008-03-07 09:50:00,72.25,72.26,72.05,72.14,43000.0,41.3375,41.3432,41.2231,41.2746,43000.0
2008-03-07 09:55:00,72.11,72.37,72.11,72.28,58600.0,41.2574,41.4062,41.2574,41.3547,58600.0
2008-03-07 10:00:00,72.25,72.34,72.11,72.13,41600.0,41.3375,41.389,41.2574,41.2689,41600.0
2008-03-07 10:05:00,72.13,72.22,72.0,72.19,69600.0,41.2689,41.3204,41.1945,41.3032,69600.0
2008-03-07 10:10:00,72.19,72.32,72.08,72.19,46000.0,41.3032,41.3776,41.2403,41.3032,46000.0
2008-03-07 10:15:00,72.19,72.34,72.16,72.29,27400.0,41.3032,41.389,41.286,41.3604,27400.0
2008-03-07 10:20:00,72.29,72.47,72.27,72.39,59200.0,41.3604,41.4634,41.349,41.4176,59200.0
2008-03-07 10:25:00,72.4,72.45,72.27,72.32,48900.0,41.4233,41.4519,41.349,41.3776,48900.0
2008-03-07 10:30:00,72.29,72.5,72.27,72.41,54600.0,41.3604,41.4806,41.349,41.4291,54600.0
2008-03-07 10:35:00,72.4,72.41,72.22,72.33,66900.0,41.4233,41.4291,41.3204,41.3833,66900.0
2008-03-07 10:40:00,72.33,72.5,72.3,72.46,53800.0,41.3833,41.4806,41.3661,41.4577,53800.0
2008-03-07 10:45:00,72.46,72.54,72.4,72.5,45600.0,41.4577,41.5034,41.4233,41.4806,45600.0
2008-03-07 10:50:00,72.48,72.51,72.29,72.32,42600.0,41.4691,41.4863,41.3604,41.3776,42600.0
2008-03-07 10:55:00,72.32,72.32,72.15,72.19,28500.0,41.3776,41.3776,41.2803,41.3032,28500.0
2008-03-07 11:00:00,72.18,72.18,72.0,72.01,34700.0,41.2975,41.2975,41.1945,41.2002,34700.0
2008-03-07 11:05:00,72.02,72.13,72.0,72.09,37400.0,41.2059,41.2689,41.1945,41.246,37400.0
2008-03-07 11:10:00,72.07,72.11,72.0,72.02,49200.0,41.2345,41.2574,41.1945,41.2059,49200.0
2008-03-07 11:15:00,72.01,72.1,72.0,72.1,41700.0,41.2002,41.2517,41.1945,41.2517,41700.0
2008-03-07 11:20:00,72.1,72.16,72.01,72.13,56400.0,41.2517,41.286,41.2002,41.2689,56400.0
2008-03-07 11:25:00,72.14,72.15,71.97,72.01,82900.0,41.2746,41.2803,41.1773,41.2002,82900.0
2008-03-07 11:30:00,72.0,72.07,72.0,72.03,41800.0,41.1945,41.2345,41.1945,41.2116,41800.0
2008-03-07 11:35:00,72.06,72.08,72.01,72.05,34100.0,41.2288,41.2403,41.2002,41.2231,34100.0
2008-03-07 11:40:00,72.06,72.07,71.76,71.82,123000.0,41.2288,41.2345,41.0572,41.0915,123000.0
2008-03-07 11:45:00,71.8,71.87,71.73,71.87,46700.0,41.0801,41.1201,41.04,41.1201,46700.0
2008-03-07 11:50:00,71.87,71.95,71.79,71.86,27400.0,41.1201,41.1659,41.0743,41.1144,27400.0
2008-03-07 11:55:00,71.88,72.01,71.81,71.93,27300.0,41.1258,41.2002,41.0858,41.1544,27300.0
2008-03-07 12:00:00,71.93,71.97,71.87,71.87,36000.0,41.1544,41.1773,41.1201,41.1201,36000.0
2008-03-07 12:05:00,71.89,71.89,71.77,71.81,89300.0,41.1315,41.1315,41.0629,41.0858,89300.0
2008-03-07 12:10:00,71.82,71.96,71.82,71.86,54300.0,41.0915,41.1716,41.0915,41.1144,54300.0
2008-03-07 12:15:00,71.85,72.05,71.85,72.01,38900.0,41.1087,41.2231,41.1087,41.2002,38900.0
2008-03-07 12:20:00,72.0,72.03,71.95,72.02,50100.0,41.1945,41.2116,41.1659,41.2059,50100.0
2008-03-07 12:25:00,72.03,72.07,71.99,72.01,46200.0,41.2116,41.2345,41.1888,41.2002,46200.0
2008-03-07 12:30:00,72.02,72.03,71.95,71.96,33800.0,41.2059,41.2116,41.1659,41.1716,33800.0
2008-03-07 12:35:00,71.95,72.03,71.93,71.94,51500.0,41.1659,41.2116,41.1544,41.1602,51500.0
2008-03-07 12:40:00,71.93,72.13,71.93,72.01,31400.0,41.1544,41.2689,41.1544,41.2002,31400.0
2008-03-07 12:45:00,72.02,72.04,71.97,72.01,37400.0,41.2059,41.2174,41.1773,41.2002,37400.0
2008-03-07 12:50:00,72.02,72.04,71.97,71.97,33900.0,41.2059,41.2174,41.1773,41.1773,33900.0
2008-03-07 12:55:00,71.97,72.01,71.97,72.01,38600.0,41.1773,41.2002,41.1773,41.2002,38600.0
2008-03-07 13:00:00,72.0,72.0,71.92,71.92,29200.0,41.1945,41.1945,41.1487,41.1487,29200.0
2008-03-07 13:05:00,71.94,71.96,71.92,71.94,18900.0,41.1602,41.1716,41.1487,41.1602,18900.0
2008-03-07 13:10:00,71.94,71.94,71.87,71.89,68500.0,41.1602,41.1602,41.1201,41.1315,68500.0
2008-03-07 13:15:00,71.87,71.88,71.76,71.76,197500.0,41.1201,41.1258,41.0572,41.0572,197500.0
2008-03-07 13:20:00,71.76,71.82,71.74,71.78,71000.0,41.0572,41.0915,41.0457,41.0686,71000.0
2008-03-07 13:25:00,71.79,71.81,71.76,71.79,54400.0,41.0743,41.0858,41.0572,41.0743,54400.0
2008-03-07 13:30:00,71.79,71.81,71.75,71.76,57800.0,41.0743,41.0858,41.0514,41.0572,57800.0
2008-03-07 13:35:00,71.76,71.83,71.75,71.76,56600.0,41.0572,41.0972,41.0514,41.0572,56600.0
2008-03-07 13:40:00,71.76,71.77,71.72,71.76,65100.0,41.0572,41.0629,41.0343,41.0572,65100.0
2008-03-07 13:45:00,71.76,71.92,71.75,71.87,43100.0,41.0572,41.1487,41.0514,41.1201,43100.0
2008-03-07 13:50:00,71.86,71.86,71.74,71.79,71700.0,41.1144,41.1144,41.0457,41.0743,71700.0
2008-03-07 13:55:00,71.77,71.87,71.75,71.8,49600.0,41.0629,41.1201,41.0514,41.0801,49600.0
2008-03-07 14:00:00,71.8,71.82,71.7,71.72,120900.0,41.0801,41.0915,41.0228,41.0343,120900.0
2008-03-07 14:05:00,71.72,71.86,71.71,71.86,101100.0,41.0343,41.1144,41.0286,41.1144,101100.0
2008-03-07 14:10:00,71.86,71.89,71.77,71.78,65200.0,41.1144,41.1315,41.0629,41.0686,65200.0
2008-03-07 14:15:00,71.76,71.79,71.7,71.76,68300.0,41.0572,41.0743,41.0228,41.0572,68300.0
2008-03-07 14:20:00,71.75,71.78,71.68,71.74,220000.0,41.0514,41.0686,41.0114,41.0457,220000.0
2008-03-07 14:25:00,71.73,71.91,71.71,71.89,66300.0,41.04,41.143,41.0286,41.1315,66300.0
2008-03-07 14:30:00,71.89,71.9,71.75,71.78,55300.0,41.1315,41.1373,41.0514,41.0686,55300.0
2008-03-07 14:35:00,71.78,71.81,71.75,71.76,55600.0,41.0686,41.0858,41.0514,41.0572,55600.0
2008-03-07 14:40:00,71.77,71.79,71.73,71.76,67400.0,41.0629,41.0743,41.04,41.0572,67400.0
2008-03-07 14:45:00,71.76,71.82,71.74,71.82,43400.0,41.0572,41.0915,41.0457,41.0915,43400.0
2008-03-07 14:50:00,71.82,71.82,71.74,71.8,53500.0,41.0915,41.0915,41.0457,41.0801,53500.0
2008-03-07 14:55:00,71.8,72.06,71.78,72.06,80300.0,41.0801,41.2288,41.0686,41.2288,80300.0
2008-03-07 15:00:00,72.05,72.08,71.89,71.89,108400.0,41.2231,41.2403,41.1315,41.1315,108400.0
2008-03-07 15:05:00,71.88,72.0,71.85,71.97,56700.0,41.1258,41.1945,41.1087,41.1773,56700.0
2008-03-07 15:10:00,71.97,72.17,71.88,72.06,108900.0,41.1773,41.2917,41.1258,41.2288,108900.0
2008-03-07 15:15:00,72.07,72.45,71.91,72.4,104100.0,41.2345,41.4519,41.143,41.4233,104100.0
2008-03-07 15:20:00,72.39,72.41,72.17,72.35,106800.0,41.4176,41.4291,41.2917,41.3947,106800.0
2008-03-07 15:25:00,72.34,72.37,71.94,72.04,88400.0,41.389,41.4062,41.1602,41.2174,88400.0
2008-03-07 15:30:00,72.04,72.13,71.94,71.95,130300.0,41.2174,41.2689,41.1602,41.1659,130300.0
2008-03-07 15:35:00,71.95,72.25,71.94,72.19,91400.0,41.1659,41.3375,41.1602,41.3032,91400.0
2008-03-07 15:40:00,72.18,72.26,71.93,72.02,103000.0,41.2975,41.3432,41.1544,41.2059,103000.0
2008-03-07 15:45:00,72.04,72.16,71.89,71.93,64300.0,41.2174,41.286,41.1315,41.1544,64300.0
2008-03-07 15:50:00,71.94,72.12,71.85,72.03,126800.0,41.1602,41.2631,41.1087,41.2116,126800.0
2008-03-07 15:55:00,72.02,72.12,71.92,71.98,114200.0,41.2059,41.2631,41.1487,41.183,114200.0
2008-03-10 09:30:00,71.88,71.96,71.78,71.94,55600.0,41.1258,41.1716,41.0686,41.1602,55600.0
2008-03-10 09:35:00,71.92,72.05,71.84,71.86,46000.0,41.1487,41.2231,41.1029,41.1144,46000.0
2008-03-10 09:40:00,71.83,71.92,71.8,71.92,54500.0,41.0972,41.1487,41.0801,41.1487,54500.0
2008-03-10 09:45:00,71.92,72.0,71.87,71.89,62500.0,41.1487,41.1945,41.1201,41.1315,62500.0
2008-03-10 09:50:00,71.9,71.94,71.85,71.9,35000.0,41.1373,41.1602,41.1087,41.1373,35000.0
2008-03-10 09:55:00,71.9,72.14,71.9,72.14,40800.0,41.1373,41.2746,41.1373,41.2746,40800.0
2008-03-10 10:00:00,72.13,72.34,72.05,72.1,57400.0,41.2689,41.389,41.2231,41.2517,57400.0
2008-03-10 10:05:00,72.08,72.16,71.99,72.1,50200.0,41.2403,41.286,41.1888,41.2517,50200.0
2008-03-10 10:10:00,72.12,72.19,72.03,72.08,27600.0,41.2631,41.3032,41.2116,41.2403,27600.0
2008-03-10 10:15:00,72.07,72.12,71.94,72.0,52900.0,41.2345,41.2631,41.1602,41.1945,52900.0
2008-03-10 10:20:00,72.01,72.01,71.83,71.9,92400.0,41.2002,41.2002,41.0972,41.1373,92400.0
2008-03-10 10:25:00,71.91,72.0,71.9,71.95,30900.0,41.143,41.1945,41.1373,41.1659,30900.0
2008-03-10 10:30:00,71.98,72.17,71.98,72.1,49900.0,41.183,41.2917,41.183,41.2517,49900.0
2008-03-10 10:35:00,72.11,72.2,71.97,72.13,46300.0,41.2574,41.3089,41.1773,41.2689,46300.0
2008-03-10 10:40:00,72.12,72.19,71.95,71.96,50100.0,41.2631,41.3032,41.1659,41.1716,50100.0
2008-03-10 10:45:00,71.95,72.09,71.95,72.0,50500.0,41.1659,41.246,41.1659,41.1945,50500.0
2008-03-10 10:50:00,72.0,72.09,71.91,71.97,49600.0,41.1945,41.246,41.143,41.1773,49600.0
2008-03-10 10:55:00,71.97,72.04,71.92,71.99,27200.0,41.1773,41.2174,41.1487,41.1888,27200.0
2008-03-10 11:00:00,71.98,72.1,71.95,71.97,42800.0,41.183,41.2517,41.1659,41.1773,42800.0
2008-03-10 11:05:00,72.0,72.03,71.85,71.88,52000.0,41.1945,41.2116,41.1087,41.1258,52000.0
2008-03-10 11:10:00,71.85,71.94,71.85,71.94,62500.0,41.1087,41.1602,41.1087,41.1602,62500.0
2008-03-10 11:15:00,71.92,71.96,71.87,71.89,23900.0,41.1487,41.1716,41.1201,41.1315,23900.0
2008-03-10 11:20:00,71.91,71.91,71.82,71.85,98500.0,41.143,41.143,41.0915,41.1087,98500.0
2008-03-10 11:25:00,71.85,71.89,71.75,71.76,86600.0,41.1087,41.1315,41.0514,41.0572,86600.0
2008-03-10 11:30:00,71.78,71.8,71.62,71.63,58000.0,41.0686,41.0801,40.9771,40.9828,58000.0
2008-03-10 11:35:00,71.63,71.69,71.55,71.56,76600.0,40.9828,41.0171,40.937,40.9427,76600.0
2008-03-10 11:40:00,71.56,71.59,71.5,71.5,66300.0,40.9427,40.9599,40.9084,40.9084,66300.0
2008-03-10 11:45:00,71.51,71.58,71.5,71.52,92300.0,40.9141,40.9542,40.9084,40.9199,92300.0
2008-03-10 11:50:00,71.52,71.61,71.5,71.53,94500.0,40.9199,40.9713,40.9084,40.9256,94500.0
2008-03-10 11:55:00,71.53,71.58,71.5,71.53,45800.0,40.9256,40.9542,40.9084,40.9256,45800.0
2008-03-10 12:00:00,71.54,71.56,71.47,71.52,104900.0,40.9313,40.9427,40.8912,40.9199,104900.0
2008-03-10 12:05:00,71.51,71.53,71.37,71.53,69600.0,40.9141,40.9256,40.834,40.9256,69600.0
2008-03-10 12:10:00,71.54,71.65,71.5,71.62,60200.0,40.9313,40.9942,40.9084,40.9771,60200.0
2008-03-10 12:15:00,71.64,71.79,71.48,71.77,50900.0,40.9885,41.0743,40.897,41.0629,50900.0
2008-03-10 12:20:00,71.77,71.89,71.67,71.67,41700.0,41.0629,41.1315,41.0057,41.0057,41700.0
2008-03-10 12:25:00,71.67,71.68,71.44,71.52,31400.0,41.0057,41.0114,40.8741,40.9199,31400.0
2008-03-10 12:30:00,71.49,71.58,71.41,71.49,28300.0,40.9027,40.9542,40.8569,40.9027,28300.0
2008-03-10 12:35:00,71.52,71.68,71.51,71.68,25300.0,40.9199,41.0114,40.9141,41.0114,25300.0
2008-03-10 12:40:00,71.66,71.69,71.51,71.52,27100.0,41.0,41.0171,40.9141,40.9199,27100.0
2008-03-10 12:45:00,71.51,71.51,71.4,71.42,26700.0,40.9141,40.9141,40.8512,40.8626,26700.0
2008-03-10 12:50:00,71.39,71.55,71.38,71.55,54400.0,40.8455,40.937,40.8398,40.937,54400.0
2008-03-10 12:55:00,71.54,71.75,71.51,71.64,44000.0,40.9313,41.0514,40.9141,40.9885,44000.0
2008-03-10 13:00:00,71.65,71.74,71.61,71.68,25600.0,40.9942,41.0457,40.9713,41.0114,25600.0
2008-03-10 13:05:00,71.7,71.7,71.57,71.58,26600.0,41.0228,41.0228,40.9485,40.9542,26600.0
2008-03-10 13:10:00,71.55,71.66,71.51,71.66,20800.0,40.937,41.0,40.9141,41.0,20800.0
2008-03-10 13:15:00,71.65,71.7,71.57,71.62,38500.0,40.9942,41.0228,40.9485,40.9771,38500.0
2008-03-10 13:20:00,71.6,71.6,71.52,71.52,25400.0,40.9656,40.9656,40.9199,40.9199,25400.0
2008-03-10 13:25:00,71.53,71.53,71.35,71.41,37000.0,40.9256,40.9256,40.8226,40.8569,37000.0
2008-03-10 13:30:00,71.39,71.48,71.33,71.4,40900.0,40.8455,40.897,40.8111,40.8512,40900.0
2008-03-10 13:35:00,71.4,71.43,71.32,71.33,47300.0,40.8512,40.8684,40.8054,40.8111,47300.0
2008-03-10 13:40:00,71.32,71.35,71.24,71.3,53900.0,40.8054,40.8226,40.7597,40.794,53900.0
2008-03-10 13:45:00,71.27,71.3,71.2,71.21,78200.0,40.7768,40.794,40.7368,40.7425,78200.0
2008-03-10 13:50:00,71.21,71.24,71.2,71.21,67400.0,40.7425,40.7597,40.7368,40.7425,67400.0
2008-03-10 13:55:00,71.21,71.24,71.19,71.21,115500.0,40.7425,40.7597,40.731,40.7425,115500.0
2008-03-10 14:00:00,71.2,71.25,71.0,71.04,94200.0,40.7368,40.7654,40.6223,40.6452,94200.0
2008-03-10 14:05:00,71.06,71.14,70.99,70.99,52600.0,40.6567,40.7024,40.6166,40.6166,52600.0
2008-03-10 14:10:00,71.0,71.2,71.0,71.2,43000.0,40.6223,40.7368,40.6223,40.7368,43000.0
2008-03-10 14:15:00,71.2,71.29,71.1,71.12,37600.0,40.7368,40.7883,40.6796,40.691,37600.0
2008-03-10 14:20:00,71.13,71.13,70.9,70.93,56100.0,40.6967,40.6967,40.5651,40.5823,56100.0
2008-03-10 14:25:00,70.93,71.12,70.9,71.05,80200.0,40.5823,40.691,40.5651,40.6509,80200.0
2008-03-10 14:30:00,71.03,71.24,71.02,71.23,64800.0,40.6395,40.7597,40.6338,40.7539,64800.0
2008-03-10 14:35:00,71.25,71.37,71.19,71.3,55400.0,40.7654,40.834,40.731,40.794,55400.0
2008-03-10 14:40:00,71.3,71.35,71.22,71.22,27600.0,40.794,40.8226,40.7482,40.7482,27600.0
2008-03-10 14:45:00,71.23,71.33,71.2,71.3,35600.0,40.7539,40.8111,40.7368,40.794,35600.0
2008-03-10 14:50:00,71.32,71.4,71.29,71.31,57000.0,40.8054,40.8512,40.7883,40.7997,57000.0
2008-03-10 14:55:00,71.31,71.34,71.18,71.23,65100.0,40.7997,40.8169,40.7253,40.7539,65100.0
2008-03-10 15:00:00,71.24,71.24,71.07,71.11,80600.0,40.7597,40.7597,40.6624,40.6853,80600.0
2008-03-10 15:05:00,71.1,71.22,71.05,71.21,57000.0,40.6796,40.7482,40.6509,40.7425,57000.0
2008-03-10 15:10:00,71.2,71.21,71.04,71.09,73700.0,40.7368,40.7425,40.6452,40.6738,73700.0
2008-03-10 15:15:00,71.1,71.15,70.99,71.09,66600.0,40.6796,40.7082,40.6166,40.6738,66600.0
2008-03-10 15:20:00,71.1,71.24,71.01,71.18,95200.0,40.6796,40.7597,40.6281,40.7253,95200.0
2008-03-10 15:25:00,71.18,71.3,71.1,71.26,122000.0,40.7253,40.794,40.6796,40.7711,122000.0
2008-03-10 15:30:00,71.28,71.39,71.17,71.38,107000.0,40.7825,40.8455,40.7196,40.8398,107000.0
2008-03-10 15:35:00,71.34,71.37,71.19,71.21,76100.0,40.8169,40.834,40.731,40.7425,76100.0
2008-03-10 15:40:00,71.21,71.22,70.97,71.04,182400.0,40.7425,40.7482,40.6052,40.6452,182400.0
2008-03-10 15:45:00,71.05,71.16,70.97,71.11,158400.0,40.6509,40.7139,40.6052,40.6853,158400.0
2008-03-10 15:50:00,71.11,71.11,71.01,71.07,138300.0,40.6853,40.6853,40.6281,40.6624,138300.0
2008-03-10 15:55:00,71.07,71.27,71.06,71.25,209300.0,40.6624,40.7768,40.6567,40.7654,209300.0
2008-03-11 09:30:00,71.5,72.18,71.5,71.87,96500.0,40.9084,41.2975,40.9084,41.1201,96500.0
2008-03-11 09:35:00,71.86,72.23,71.67,71.92,105500.0,41.1144,41.3261,41.0057,41.1487,105500.0
2008-03-11 09:40:00,71.9,72.03,71.71,71.96,65500.0,41.1373,41.2116,41.0286,41.1716,65500.0
2008-03-11 09:45:00,71.95,72.06,71.87,71.87,92700.0,41.1659,41.2288,41.1201,41.1201,92700.0
2008-03-11 09:50:00,71.9,71.95,71.76,71.79,69300.0,41.1373,41.1659,41.0572,41.0743,69300.0
2008-03-11 09:55:00,71.79,71.9,71.69,71.82,65400.0,41.0743,41.1373,41.0171,41.0915,65400.0
2008-03-11 10:00:00,71.83,71.87,71.7,71.74,35300.0,41.0972,41.1201,41.0228,41.0457,35300.0
2008-03-11 10:05:00,71.75,71.95,71.72,71.94,44800.0,41.0514,41.1659,41.0343,41.1602,44800.0
2008-03-11 10:10:00,71.95,72.0,71.86,71.94,43700.0,41.1659,41.1945,41.1144,41.1602,43700.0
2008-03-11 10:15:00,71.96,72.04,71.93,71.93,61400.0,41.1716,41.2174,41.1544,41.1544,61400.0
2008-03-11 10:20:00,71.92,72.15,71.92,72.12,62500.0,41.1487,41.2803,41.1487,41.2631,62500.0
2008-03-11 10:25:00,72.13,72.18,72.03,72.08,84400.0,41.2689,41.2975,41.2116,41.2403,84400.0
2008-03-11 10:30:00,72.08,72.1,72.04,72.07,42800.0,41.2403,41.2517,41.2174,41.2345,42800.0
2008-03-11 10:35:00,72.08,72.12,72.04,72.09,73700.0,41.2403,41.2631,41.2174,41.246,73700.0
2008-03-11 10:40:00,72.08,72.16,71.93,71.95,60800.0,41.2403,41.286,41.1544,41.1659,60800.0
2008-03-11 10:45:00,71.94,72.05,71.86,72.0,44200.0,41.1602,41.2231,41.1144,41.1945,44200.0
2008-03-11 10:50:00,71.98,71.98,71.87,71.94,44900.0,41.183,41.183,41.1201,41.1602,44900.0
2008-03-11 10:55:00,71.94,72.1,71.92,72.07,35800.0,41.1602,41.2517,41.1487,41.2345,35800.0
2008-03-11 11:00:00,72.07,72.12,71.98,72.01,45800.0,41.2345,41.2631,41.183,41.2002,45800.0
2008-03-11 11:05:00,72.01,72.08,71.9,71.93,40800.0,41.2002,41.2403,41.1373,41.1544,40800.0
2008-03-11 11:10:00,71.94,71.96,71.77,71.79,38000.0,41.1602,41.1716,41.0629,41.0743,38000.0
2008-03-11 11:15:00,71.79,71.79,71.65,71.71,60400.0,41.0743,41.0743,40.9942,41.0286,60400.0
2008-03-11 11:20:00,71.69,71.79,71.65,71.77,69300.0,41.0171,41.0743,40.9942,41.0629,69300.0
2008-03-11 11:25:00,71.77,71.8,71.72,71.73,86400.0,41.0629,41.0801,41.0343,41.04,86400.0
2008-03-11 11:30:00,71.74,71.79,71.67,71.75,41600.0,41.0457,41.0743,41.0057,41.0514,41600.0
2008-03-11 11:35:00,71.75,71.79,71.65,71.66,41700.0,41.0514,41.0743,40.9942,41.0,41700.0
2008-03-11 11:40:00,71.66,71.69,71.64,71.68,83800.0,41.0,41.0171,40.9885,41.0114,83800.0
2008-03-11 11:45:00,71.67,71.72,71.58,71.61,64400.0,41.0057,41.0343,40.9542,40.9713,64400.0
2008-03-11 11:50:00,71.6,71.65,71.49,71.62,44600.0,40.9656,40.9942,40.9027,40.9771,44600.0
2008-03-11 11:55:00,71.61,71.62,71.43,71.51,41900.0,40.9713,40.9771,40.8684,40.9141,41900.0
2008-03-11 12:00:00,71.51,71.57,71.48,71.51,54300.0,40.9141,40.9485,40.897,40.9141,54300.0
2008-03-11 12:05:00,71.52,71.76,71.47,71.72,72000.0,40.9199,41.0572,40.8912,41.0343,72000.0
2008-03-11 12:10:00,71.72,71.79,71.65,71.75,72800.0,41.0343,41.0743,40.9942,41.0514,72800.0
2008-03-11 12:15:00,71.74,71.76,71.58,71.58,29600.0,41.0457,41.0572,40.9542,40.9542,29600.0
2008-03-11 12:20:00,71.59,71.73,71.58,71.67,21300.0,40.9599,41.04,40.9542,41.0057,21300.0
2008-03-11 12:25:00,71.67,71.67,71.5,71.52,58800.0,41.0057,41.0057,40.9084,40.9199,58800.0
2008-03-11 12:30:00,71.51,71.55,71.37,71.39,47900.0,40.9141,40.937,40.834,40.8455,47900.0
2008-03-11 12:35:00,71.38,71.41,71.3,71.31,40400.0,40.8398,40.8569,40.794,40.7997,40400.0
2008-03-11 12:40:00,71.3,71.38,71.3,71.34,36000.0,40.794,40.8398,40.794,40.8169,36000.0
2008-03-11 12:45:00,71.32,71.38,71.3,71.31,78600.0,40.8054,40.8398,40.794,40.7997,78600.0
2008-03-11 12:50:00,71.31,71.37,71.3,71.32,52400.0,40.7997,40.834,40.794,40.8054,52400.0
2008-03-11 12:55:00,71.32,71.51,71.32,71.49,127300.0,40.8054,40.9141,40.8054,40.9027,127300.0
2008-03-11 13:00:00,71.49,71.53,71.38,71.46,55500.0,40.9027,40.9256,40.8398,40.8855,55500.0
2008-03-11 13:05:00,71.45,71.47,71.4,71.43,44700.0,40.8798,40.8912,40.8512,40.8684,44700.0
2008-03-11 13:10:00,71.43,71.65,71.42,71.55,71700.0,40.8684,40.9942,40.8626,40.937,71700.0
2008-03-11 13:15:00,71.55,71.71,71.51,71.66,27400.0,40.937,41.0286,40.9141,41.0,27400.0
2008-03-11 13:20:00,71.67,71.77,71.6,71.71,28800.0,41.0057,41.0629,40.9656,41.0286,28800.0
2008-03-11 13:25:00,71.72,71.79,71.66,71.77,65100.0,41.0343,41.0743,41.0,41.0629,65100.0
2008-03-11 13:30:00,71.77,71.79,71.67,71.71,16500.0,41.0629,41.0743,41.0057,41.0286,16500.0
2008-03-11 13:35:00,71.72,71.75,71.62,71.63,24200.0,41.0343,41.0514,40.9771,40.9828,24200.0
2008-03-11 13:40:00,71.64,71.76,71.61,71.71,30000.0,40.9885,41.0572,40.9713,41.0286,30000.0
2008-03-11 13:45:00,71.68,71.68,71.44,71.45,51400.0,41.0114,41.0114,40.8741,40.8798,51400.0
2008-03-11 13:50:00,71.45,71.63,71.4,71.45,79600.0,40.8798,40.9828,40.8512,40.8798,79600.0
2008-03-11 13:55:00,71.44,71.75,71.43,71.72,57700.0,40.8741,41.0514,40.8684,41.0343,57700.0
2008-03-11 14:00:00,71.72,71.79,71.65,71.71,68500.0,41.0343,41.0743,40.9942,41.0286,68500.0
2008-03-11 14:05:00,71.71,71.81,71.62,71.75,58600.0,41.0286,41.0858,40.9771,41.0514,58600.0
2008-03-11 14:10:00,71.74,71.78,71.69,71.73,45400.0,41.0457,41.0686,41.0171,41.04,45400.0
2008-03-11 14:15:00,71.73,71.87,71.66,71.78,74700.0,41.04,41.1201,41.0,41.0686,74700.0
2008-03-11 14:20:00,71.79,71.84,71.73,71.76,50500.0,41.0743,41.1029,41.04,41.0572,50500.0
2008-03-11 14:25:00,71.76,71.76,71.68,71.7,30300.0,41.0572,41.0572,41.0114,41.0228,30300.0
2008-03-11 14:30:00,71.68,71.81,71.61,71.81,44100.0,41.0114,41.0858,40.9713,41.0858,44100.0
2008-03-11 14:35:00,71.83,71.93,71.81,71.88,98600.0,41.0972,41.1544,41.0858,41.1258,98600.0
2008-03-11 14:40:00,71.86,71.89,71.8,71.82,45000.0,41.1144,41.1315,41.0801,41.0915,45000.0
2008-03-11 14:45:00,71.82,72.21,71.82,72.21,132800.0,41.0915,41.3146,41.0915,41.3146,132800.0
2008-03-11 14:50:00,72.2,72.27,72.04,72.26,98600.0,41.3089,41.349,41.2174,41.3432,98600.0
2008-03-11 14:55:00,72.27,72.3,72.15,72.2,82800.0,41.349,41.3661,41.2803,41.3089,82800.0
2008-03-11 15:00:00,72.19,72.3,71.64,72.17,120100.0,41.3032,41.3661,40.9885,41.2917,120100.0
2008-03-11 15:05:00,72.17,72.22,72.05,72.13,93700.0,41.2917,41.3204,41.2231,41.2689,93700.0
2008-03-11 15:10:00,72.12,72.3,72.09,72.21,78800.0,41.2631,41.3661,41.246,41.3146,78800.0
2008-03-11 15:15:00,72.23,72.51,72.19,72.5,69500.0,41.3261,41.4863,41.3032,41.4806,69500.0
2008-03-11 15:20:00,72.5,72.6,72.46,72.58,64900.0,41.4806,41.5378,41.4577,41.5263,64900.0
2008-03-11 15:25:00,72.58,72.6,72.44,72.58,140000.0,41.5263,41.5378,41.4462,41.5263,140000.0
2008-03-11 15:30:00,72.57,72.58,72.35,72.42,101500.0,41.5206,41.5263,41.3947,41.4348,101500.0
2008-03-11 15:35:00,72.43,72.54,72.35,72.54,88900.0,41.4405,41.5034,41.3947,41.5034,88900.0
2008-03-11 15:40:00,72.54,72.6,72.42,72.44,199500.0,41.5034,41.5378,41.4348,41.4462,199500.0
2008-03-11 15:45:00,72.44,72.5,72.35,72.45,128900.0,41.4462,41.4806,41.3947,41.4519,128900.0
2008-03-11 15:50:00,72.46,72.63,72.44,72.57,209100.0,41.4577,41.5549,41.4462,41.5206,209100.0
2008-03-11 15:55:00,72.57,72.86,72.55,72.85,220700.0,41.5206,41.6865,41.5092,41.6808,220700.0
2008-03-12 09:30:00,71.03,72.34,71.03,71.92,200600.0,40.6395,41.389,40.6395,41.1487,200600.0
2008-03-12 09:35:00,71.96,72.24,71.95,72.03,99400.0,41.1716,41.3318,41.1659,41.2116,99400.0
2008-03-12 09:40:00,72.03,72.07,71.35,71.56,210600.0,41.2116,41.2345,40.8226,40.9427,210600.0
2008-03-12 09:45:00,71.56,71.76,71.54,71.66,179500.0,40.9427,41.0572,40.9313,41.0,179500.0
2008-03-12 09:50:00,71.65,71.65,71.43,71.52,100200.0,40.9942,40.9942,40.8684,40.9199,100200.0
2008-03-12 09:55:00,71.55,71.56,71.33,71.38,136400.0,40.937,40.9427,40.8111,40.8398,136400.0
2008-03-12 10:00:00,71.38,71.75,71.31,71.35,136600.0,40.8398,41.0514,40.7997,40.8226,136600.0
2008-03-12 10:05:00,71.35,71.4,71.31,71.37,55600.0,40.8226,40.8512,40.7997,40.834,55600.0
2008-03-12 10:10:00,71.36,71.39,71.31,71.38,44000.0,40.8283,40.8455,40.7997,40.8398,44000.0
2008-03-12 10:15:00,71.38,71.49,71.36,71.46,37600.0,40.8398,40.9027,40.8283,40.8855,37600.0
2008-03-12 10:20:00,71.46,71.65,71.44,71.57,70900.0,40.8855,40.9942,40.8741,40.9485,70900.0
2008-03-12 10:25:00,71.57,71.68,71.54,71.65,45200.0,40.9485,41.0114,40.9313,40.9942,45200.0
2008-03-12 10:30:00,71.66,71.88,71.66,71.8,67500.0,41.0,41.1258,41.0,41.0801,67500.0
2008-03-12 10:35:00,71.81,71.93,71.77,71.91,43300.0,41.0858,41.1544,41.0629,41.143,43300.0
2008-03-12 10:40:00,71.92,72.04,71.89,71.91,93600.0,41.1487,41.2174,41.1315,41.143,93600.0
2008-03-12 10:45:00,71.92,72.12,71.91,72.12,95800.0,41.1487,41.2631,41.143,41.2631,95800.0
2008-03-12 10:50:00,72.12,72.19,72.04,72.06,120800.0,41.2631,41.3032,41.2174,41.2288,120800.0
2008-03-12 10:55:00,72.06,72.44,72.05,72.41,121400.0,41.2288,41.4462,41.2231,41.4291,121400.0
2008-03-12 11:00:00,72.41,72.51,72.33,72.37,54700.0,41.4291,41.4863,41.3833,41.4062,54700.0
2008-03-12 11:05:00,72.4,72.52,72.38,72.47,36700.0,41.4233,41.492,41.4119,41.4634,36700.0
2008-03-12 11:10:00,72.5,72.67,72.48,72.62,55500.0,41.4806,41.5778,41.4691,41.5492,55500.0
2008-03-12 11:15:00,72.61,72.76,72.61,72.68,42000.0,41.5435,41.6293,41.5435,41.5835,42000.0
2008-03-12 11:20:00,72.68,72.69,72.56,72.56,39100.0,41.5835,41.5893,41.5149,41.5149,39100.0
2008-03-12 11:25:00,72.56,72.56,72.28,72.28,82800.0,41.5149,41.5149,41.3547,41.3547,82800.0
2008-03-12 11:30:00,72.28,72.29,72.14,72.21,96700.0,41.3547,41.3604,41.2746,41.3146,96700.0
2008-03-12 11:35:00,72.2,72.3,72.2,72.26,45000.0,41.3089,41.3661,41.3089,41.3432,45000.0
2008-03-12 11:40:00,72.25,72.37,72.25,72.27,33800.0,41.3375,41.4062,41.3375,41.349,33800.0
2008-03-12 11:45:00,72.25,72.26,72.13,72.16,40400.0,41.3375,41.3432,41.2689,41.286,40400.0
2008-03-12 11:50:00,72.16,72.27,72.13,72.24,49100.0,41.286,41.349,41.2689,41.3318,49100.0
2008-03-12 11:55:00,72.22,72.23,72.15,72.19,39000.0,41.3204,41.3261,41.2803,41.3032,39000.0
2008-03-12 12:00:00,72.19,72.23,72.15,72.19,31200.0,41.3032,41.3261,41.2803,41.3032,31200.0
2008-03-12 12:05:00,72.19,72.19,72.15,72.16,30200.0,41.3032,41.3032,41.2803,41.286,30200.0
2008-03-12 12:10:00,72.16,72.23,72.15,72.16,40700.0,41.286,41.3261,41.2803,41.286,40700.0
2008-03-12 12:15:00,72.16,72.21,72.11,72.11,56200.0,41.286,41.3146,41.2574,41.2574,56200.0
2008-03-12 12:20:00,72.1,72.1,72.04,72.05,23000.0,41.2517,41.2517,41.2174,41.2231,23000.0
2008-03-12 12:25:00,72.06,72.15,72.0,72.0,28800.0,41.2288,41.2803,41.1945,41.1945,28800.0
2008-03-12 12:30:00,71.99,72.13,71.96,72.12,29300.0,41.1888,41.2689,41.1716,41.2631,29300.0
2008-03-12 12:35:00,72.12,72.12,72.04,72.05,10300.0,41.2631,41.2631,41.2174,41.2231,10300.0
2008-03-12 12:40:00,72.05,72.08,71.95,71.99,24500.0,41.2231,41.2403,41.1659,41.1888,24500.0
2008-03-12 12:45:00,71.99,72.0,71.73,71.81,65200.0,41.1888,41.1945,41.04,41.0858,65200.0
2008-03-12 12:50:00,71.83,71.86,71.76,71.86,40100.0,41.0972,41.1144,41.0572,41.1144,40100.0
2008-03-12 12:55:00,71.87,72.09,71.85,72.07,69000.0,41.1201,41.246,41.1087,41.2345,69000.0
2008-03-12 13:00:00,72.07,72.17,72.06,72.06,41100.0,41.2345,41.2917,41.2288,41.2288,41100.0
2008-03-12 13:05:00,72.08,72.1,72.05,72.07,11800.0,41.2403,41.2517,41.2231,41.2345,11800.0
2008-03-12 13:10:00,72.07,72.07,71.96,71.99,30100.0,41.2345,41.2345,41.1716,41.1888,30100.0
2008-03-12 13:15:00,71.99,72.01,71.95,71.99,24900.0,41.1888,41.2002,41.1659,41.1888,24900.0
2008-03-12 13:20:00,72.0,72.14,71.98,72.13,41000.0,41.1945,41.2746,41.183,41.2689,41000.0
2008-03-12 13:25:00,72.14,72.15,72.03,72.03,22900.0,41.2746,41.2803,41.2116,41.2116,22900.0
2008-03-12 13:30:00,72.04,72.04,71.84,71.86,41000.0,41.2174,41.2174,41.1029,41.1144,41000.0
2008-03-12 13:35:00,71.87,71.93,71.83,71.88,40300.0,41.1201,41.1544,41.0972,41.1258,40300.0
2008-03-12 13:40:00,71.91,71.96,71.74,71.77,44500.0,41.143,41.1716,41.0457,41.0629,44500.0
2008-03-12 13:45:00,71.75,71.8,71.7,71.79,44400.0,41.0514,41.0801,41.0228,41.0743,44400.0
2008-03-12 13:50:00,71.8,71.87,71.8,71.84,34700.0,41.0801,41.1201,41.0801,41.1029,34700.0
2008-03-12 13:55:00,71.85,71.9,71.83,71.83,30200.0,41.1087,41.1373,41.0972,41.0972,30200.0
2008-03-12 14:00:00,71.83,72.04,71.78,71.95,58900.0,41.0972,41.2174,41.0686,41.1659,58900.0
2008-03-12 14:05:00,71.95,71.95,71.75,71.85,35200.0,41.1659,41.1659,41.0514,41.1087,35200.0
2008-03-12 14:10:00,71.84,71.89,71.77,71.84,33300.0,41.1029,41.1315,41.0629,41.1029,33300.0
2008-03-12 14:15:00,71.84,72.04,71.82,72.03,48400.0,41.1029,41.2174,41.0915,41.2116,48400.0
2008-03-12 14:20:00,72.03,72.07,71.98,71.99,53100.0,41.2116,41.2345,41.183,41.1888,53100.0
2008-03-12 14:25:00,71.99,72.01,71.94,71.99,39700.0,41.1888,41.2002,41.1602,41.1888,39700.0
2008-03-12 14:30:00,71.99,72.09,71.93,72.07,46500.0,41.1888,41.246,41.1544,41.2345,46500.0
2008-03-12 14:35:00,72.07,72.11,71.99,72.0,35400.0,41.2345,41.2574,41.1888,41.1945,35400.0
2008-03-12 14:40:00,72.0,72.17,71.99,72.07,24500.0,41.1945,41.2917,41.1888,41.2345,24500.0
2008-03-12 14:45:00,72.08,72.13,72.01,72.12,29000.0,41.2403,41.2689,41.2002,41.2631,29000.0
2008-03-12 14:50:00,72.12,72.15,72.04,72.05,27000.0,41.2631,41.2803,41.2174,41.2231,27000.0
2008-03-12 14:55:00,72.04,72.05,71.93,71.98,36500.0,41.2174,41.2231,41.1544,41.183,36500.0
2008-03-12 15:00:00,71.97,72.0,71.82,71.99,53500.0,41.1773,41.1945,41.0915,41.1888,53500.0
2008-03-12 15:05:00,71.97,72.1,71.95,72.02,55900.0,41.1773,41.2517,41.1659,41.2059,55900.0
2008-03-12 15:10:00,72.02,72.06,71.95,72.06,63300.0,41.2059,41.2288,41.1659,41.2288,63300.0
2008-03-12 15:15:00,72.07,72.21,72.0,72.12,67000.0,41.2345,41.3146,41.1945,41.2631,67000.0
2008-03-12 15:20:00,72.11,72.12,71.94,71.99,39300.0,41.2574,41.2631,41.1602,41.1888,39300.0
2008-03-12 15:25:00,71.99,72.15,71.92,72.0,58300.0,41.1888,41.2803,41.1487,41.1945,58300.0
2008-03-12 15:30:00,72.0,72.02,71.91,71.96,97700.0,41.1945,41.2059,41.143,41.1716,97700.0
2008-03-12 15:35:00,71.96,72.05,71.85,71.87,105600.0,41.1716,41.2231,41.1087,41.1201,105600.0
2008-03-12 15:40:00,71.87,72.04,71.81,72.01,102700.0,41.1201,41.2174,41.0858,41.2002,102700.0
2008-03-12 15:45:00,72.02,72.17,72.0,72.17,183900.0,41.2059,41.2917,41.1945,41.2917,183900.0
2008-03-12 15:50:00,72.17,72.19,71.9,71.91,164000.0,41.2917,41.3032,41.1373,41.143,164000.0
2008-03-12 15:55:00,71.92,71.95,71.85,71.92,173200.0,41.1487,41.1659,41.1087,41.1487,173200.0
2008-03-13 09:30:00,70.82,71.67,70.82,71.12,119600.0,40.5194,41.0057,40.5194,40.691,119600.0
2008-03-13 09:35:00,71.12,71.16,70.83,70.91,98900.0,40.691,40.7139,40.5251,40.5708,98900.0
2008-03-13 09:40:00,70.9,70.99,70.64,70.75,107900.0,40.5651,40.6166,40.4164,40.4793,107900.0
2008-03-13 09:45:00,70.77,70.87,70.58,70.67,112800.0,40.4907,40.548,40.382,40.4335,112800.0
2008-03-13 09:50:00,70.67,70.67,70.51,70.52,76200.0,40.4335,40.4335,40.342,40.3477,76200.0
2008-03-13 09:55:00,70.51,70.7,70.51,70.51,78900.0,40.342,40.4507,40.342,40.342,78900.0
2008-03-13 10:00:00,70.5,70.56,70.43,70.54,96700.0,40.3363,40.3706,40.2962,40.3592,96700.0
2008-03-13 10:05:00,70.55,70.59,70.37,70.45,114600.0,40.3649,40.3878,40.2619,40.3077,114600.0
2008-03-13 10:10:00,70.46,70.69,70.45,70.68,147800.0,40.3134,40.445,40.3077,40.4393,147800.0
2008-03-13 10:15:00,70.68,70.81,70.59,70.59,207900.0,40.4393,40.5136,40.3878,40.3878,207900.0
2008-03-13 10:20:00,70.58,70.61,70.35,70.4,205400.0,40.382,40.3992,40.2504,40.279,205400.0
2008-03-13 10:25:00,70.41,70.46,70.35,70.37,102800.0,40.2848,40.3134,40.2504,40.2619,102800.0
2008-03-13 10:30:00,70.36,70.43,70.3,70.35,76200.0,40.2562,40.2962,40.2218,40.2504,76200.0
2008-03-13 10:35:00,70.35,70.37,70.1,70.12,134600.0,40.2504,40.2619,40.1074,40.1188,134600.0
2008-03-13 10:40:00,70.11,70.3,70.1,70.11,56400.0,40.1131,40.2218,40.1074,40.1131,56400.0
2008-03-13 10:45:00,70.12,70.36,70.05,70.3,87800.0,40.1188,40.2562,40.0788,40.2218,87800.0
2008-03-13 10:50:00,70.29,70.31,70.1,70.11,113100.0,40.2161,40.2276,40.1074,40.1131,113100.0
2008-03-13 10:55:00,70.11,70.16,70.08,70.11,99200.0,40.1131,40.1417,40.096,40.1131,99200.0
2008-03-13 11:00:00,70.11,70.17,70.05,70.14,115600.0,40.1131,40.1475,40.0788,40.1303,115600.0
2008-03-13 11:05:00,70.14,70.52,70.14,70.25,179900.0,40.1303,40.3477,40.1303,40.1932,179900.0
2008-03-13 11:10:00,70.25,70.65,70.23,70.26,250000.0,40.1932,40.4221,40.1818,40.1989,250000.0
2008-03-13 11:15:00,70.27,70.27,70.01,70.1,160600.0,40.2047,40.2047,40.0559,40.1074,160600.0
2008-03-13 11:20:00,70.11,70.77,70.1,70.75,137300.0,40.1131,40.4907,40.1074,40.4793,137300.0
2008-03-13 11:25:00,70.75,70.75,70.46,70.51,139200.0,40.4793,40.4793,40.3134,40.342,139200.0
2008-03-13 11:30:00,70.5,70.6,70.23,70.25,191800.0,40.3363,40.3935,40.1818,40.1932,191800.0
2008-03-13 11:35:00,70.25,70.46,70.21,70.45,108000.0,40.1932,40.3134,40.1703,40.3077,108000.0
2008-03-13 11:40:00,70.45,70.63,70.3,70.38,144700.0,40.3077,40.4106,40.2218,40.2676,144700.0
2008-03-13 11:45:00,70.39,70.6,70.37,70.59,115600.0,40.2733,40.3935,40.2619,40.3878,115600.0
2008-03-13 11:50:00,70.58,70.81,70.58,70.8,125900.0,40.382,40.5136,40.382,40.5079,125900.0
2008-03-13 11:55:00,70.8,70.86,70.72,70.85,117600.0,40.5079,40.5422,40.4621,40.5365,117600.0
2008-03-13 12:00:00,70.85,71.14,70.85,71.11,157700.0,40.5365,40.7024,40.5365,40.6853,157700.0
2008-03-13 12:05:00,71.11,71.11,70.98,71.03,64800.0,40.6853,40.6853,40.6109,40.6395,64800.0
2008-03-13 12:10:00,71.05,71.09,70.99,71.0,72300.0,40.6509,40.6738,40.6166,40.6223,72300.0
2008-03-13 12:15:00,71.0,71.02,70.96,70.98,60400.0,40.6223,40.6338,40.5995,40.6109,60400.0
2008-03-13 12:20:00,70.99,71.0,70.78,70.85,61100.0,40.6166,40.6223,40.4965,40.5365,61100.0
2008-03-13 12:25:00,70.85,70.97,70.79,70.86,55500.0,40.5365,40.6052,40.5022,40.5422,55500.0
2008-03-13 12:30:00,70.85,70.91,70.79,70.79,39900.0,40.5365,40.5708,40.5022,40.5022,39900.0
2008-03-13 12:35:00,70.79,70.84,70.67,70.74,37600.0,40.5022,40.5308,40.4335,40.4736,37600.0
2008-03-13 12:40:00,70.73,70.81,70.52,70.52,46100.0,40.4679,40.5136,40.3477,40.3477,46100.0
2008-03-13 12:45:00,70.52,70.61,70.5,70.6,53000.0,40.3477,40.3992,40.3363,40.3935,53000.0
2008-03-13 12:50:00,70.6,70.73,70.51,70.73,54300.0,40.3935,40.4679,40.342,40.4679,54300.0
2008-03-13 12:55:00,70.74,70.76,70.62,70.68,41900.0,40.4736,40.485,40.4049,40.4393,41900.0
2008-03-13 13:00:00,70.68,70.79,70.66,70.7,56800.0,40.4393,40.5022,40.4278,40.4507,56800.0
2008-03-13 13:05:00,70.69,71.07,70.67,70.99,77000.0,40.445,40.6624,40.4335,40.6166,77000.0
2008-03-13 13:10:00,71.0,71.07,70.92,70.93,65900.0,40.6223,40.6624,40.5766,40.5823,65900.0
2008-03-13 13:15:00,70.93,71.03,70.86,71.03,44000.0,40.5823,40.6395,40.5422,40.6395,44000.0
2008-03-13 13:20:00,71.03,71.13,70.98,71.0,53900.0,40.6395,40.6967,40.6109,40.6223,53900.0
2008-03-13 13:25:00,71.0,71.34,70.96,71.3,90100.0,40.6223,40.8169,40.5995,40.794,90100.0
2008-03-13 13:30:00,71.3,71.33,71.14,71.19,90400.0,40.794,40.8111,40.7024,40.731,90400.0
2008-03-13 13:35:00,71.18,71.48,71.18,71.28,71700.0,40.7253,40.897,40.7253,40.7825,71700.0
2008-03-13 13:40:00,71.28,71.31,71.1,71.1,65100.0,40.7825,40.7997,40.6796,40.6796,65100.0
2008-03-13 13:45:00,71.11,71.12,70.83,70.83,69900.0,40.6853,40.691,40.5251,40.5251,69900.0
2008-03-13 13:50:00,70.83,71.08,70.82,71.05,57500.0,40.5251,40.6681,40.5194,40.6509,57500.0
2008-03-13 13:55:00,71.03,71.36,71.03,71.19,82300.0,40.6395,40.8283,40.6395,40.731,82300.0
2008-03-13 14:00:00,71.17,71.26,71.08,71.2,66600.0,40.7196,40.7711,40.6681,40.7368,66600.0
2008-03-13 14:05:00,71.19,71.42,71.14,71.37,84200.0,40.731,40.8626,40.7024,40.834,84200.0
2008-03-13 14:10:00,71.38,71.42,71.3,71.38,66800.0,40.8398,40.8626,40.794,40.8398,66800.0
2008-03-13 14:15:00,71.38,71.54,71.22,71.27,80300.0,40.8398,40.9313,40.7482,40.7768,80300.0
2008-03-13 14:20:00,71.27,71.37,71.19,71.29,59000.0,40.7768,40.834,40.731,40.7883,59000.0
2008-03-13 14:25:00,71.28,71.5,71.26,71.39,95200.0,40.7825,40.9084,40.7711,40.8455,95200.0
2008-03-13 14:30:00,71.39,71.39,71.07,71.1,50100.0,40.8455,40.8455,40.6624,40.6796,50100.0
2008-03-13 14:35:00,71.1,71.19,71.05,71.09,60600.0,40.6796,40.731,40.6509,40.6738,60600.0
2008-03-13 14:40:00,71.11,71.15,70.99,71.0,73300.0,40.6853,40.7082,40.6166,40.6223,73300.0
2008-03-13 14:45:00,71.0,71.01,70.91,70.97,85100.0,40.6223,40.6281,40.5708,40.6052,85100.0
2008-03-13 14:50:00,70.95,70.99,70.85,70.85,75100.0,40.5937,40.6166,40.5365,40.5365,75100.0
2008-03-13 14:55:00,70.85,70.99,70.8,70.99,61700.0,40.5365,40.6166,40.5079,40.6166,61700.0
2008-03-13 15:00:00,70.99,71.11,70.8,70.84,148500.0,40.6166,40.6853,40.5079,40.5308,148500.0
2008-03-13 15:05:00,70.81,70.94,70.81,70.88,90500.0,40.5136,40.588,40.5136,40.5537,90500.0
2008-03-13 15:10:00,70.88,70.92,70.8,70.85,92500.0,40.5537,40.5766,40.5079,40.5365,92500.0
2008-03-13 15:15:00,70.83,70.84,70.67,70.7,123900.0,40.5251,40.5308,40.4335,40.4507,123900.0
2008-03-13 15:20:00,70.71,70.73,70.56,70.71,108400.0,40.4564,40.4679,40.3706,40.4564,108400.0
2008-03-13 15:25:00,70.72,70.87,70.71,70.77,124300.0,40.4621,40.548,40.4564,40.4907,124300.0
2008-03-13 15:30:00,70.75,70.92,70.69,70.7,89700.0,40.4793,40.5766,40.445,40.4507,89700.0
2008-03-13 15:35:00,70.7,70.86,70.68,70.86,103400.0,40.4507,40.5422,40.4393,40.5422,103400.0
2008-03-13 15:40:00,70.86,70.95,70.72,70.84,158700.0,40.5422,40.5937,40.4621,40.5308,158700.0
2008-03-13 15:45:00,70.83,70.85,70.66,70.74,185800.0,40.5251,40.5365,40.4278,40.4736,185800.0
2008-03-13 15:50:00,70.74,70.83,70.7,70.81,169600.0,40.4736,40.5251,40.4507,40.5136,169600.0
2008-03-13 15:55:00,70.8,70.87,70.73,70.73,287700.0,40.5079,40.548,40.4679,40.4679,287700.0
2008-03-14 09:30:00,70.59,70.91,70.41,70.49,99300.0,40.3878,40.5708,40.2848,40.3305,99300.0
2008-03-14 09:35:00,70.48,71.0,70.48,70.78,49000.0,40.3248,40.6223,40.3248,40.4965,49000.0
2008-03-14 09:40:00,70.78,70.94,70.66,70.8,54700.0,40.4965,40.588,40.4278,40.5079,54700.0
2008-03-14 09:45:00,70.85,70.85,70.24,70.3,117900.0,40.5365,40.5365,40.1875,40.2218,117900.0
2008-03-14 09:50:00,70.31,70.46,70.2,70.25,114500.0,40.2276,40.3134,40.1646,40.1932,114500.0
2008-03-14 09:55:00,70.24,70.3,70.15,70.15,221800.0,40.1875,40.2218,40.136,40.136,221800.0
2008-03-14 10:00:00,70.14,70.17,69.74,70.02,227500.0,40.1303,40.1475,39.9014,40.0616,227500.0
2008-03-14 10:05:00,70.02,70.15,69.77,70.07,147600.0,40.0616,40.136,39.9186,40.0902,147600.0
2008-03-14 10:10:00,70.07,70.07,69.63,69.95,160500.0,40.0902,40.0902,39.8385,40.0216,160500.0
2008-03-14 10:15:00,69.94,70.53,69.94,70.18,196000.0,40.0159,40.3534,40.0159,40.1532,196000.0
2008-03-14 10:20:00,70.23,70.25,69.87,70.03,158300.0,40.1818,40.1932,39.9758,40.0674,158300.0
2008-03-14 10:25:00,70.05,70.05,69.53,69.64,189500.0,40.0788,40.0788,39.7813,39.8442,189500.0
2008-03-14 10:30:00,69.64,69.91,69.6,69.71,119200.0,39.8442,39.9987,39.8213,39.8843,119200.0
2008-03-14 10:35:00,69.76,69.83,69.53,69.54,45700.0,39.9129,39.9529,39.7813,39.787,45700.0
2008-03-14 10:40:00,69.55,69.75,69.46,69.61,190700.0,39.7927,39.9072,39.7412,39.8271,190700.0
2008-03-14 10:45:00,69.6,69.82,69.55,69.64,81200.0,39.8213,39.9472,39.7927,39.8442,81200.0
2008-03-14 10:50:00,69.64,69.92,69.57,69.88,64000.0,39.8442,40.0044,39.8042,39.9815,64000.0
2008-03-14 10:55:00,69.89,70.01,69.75,69.89,56300.0,39.9873,40.0559,39.9072,39.9873,56300.0
2008-03-14 11:00:00,69.87,70.7,69.84,69.99,80000.0,39.9758,40.4507,39.9586,40.0445,80000.0
2008-03-14 11:05:00,69.99,70.02,69.79,69.99,76700.0,40.0445,40.0616,39.93,40.0445,76700.0
2008-03-14 11:10:00,69.97,70.02,69.81,69.86,59100.0,40.033,40.0616,39.9415,39.9701,59100.0
2008-03-14 11:15:00,69.87,69.9,69.62,69.62,81300.0,39.9758,39.993,39.8328,39.8328,81300.0
2008-03-14 11:20:00,69.63,69.74,69.54,69.56,63500.0,39.8385,39.9014,39.787,39.7984,63500.0
2008-03-14 11:25:00,69.55,69.61,69.42,69.58,54300.0,39.7927,39.8271,39.7183,39.8099,54300.0
2008-03-14 11:30:00,69.57,69.7,69.44,69.55,37400.0,39.8042,39.8785,39.7298,39.7927,37400.0
2008-03-14 11:35:00,69.55,69.67,69.5,69.62,29700.0,39.7927,39.8614,39.7641,39.8328,29700.0
2008-03-14 11:40:00,69.65,69.67,69.57,69.67,32600.0,39.8499,39.8614,39.8042,39.8614,32600.0
2008-03-14 11:45:00,69.68,70.15,69.68,69.99,71300.0,39.8671,40.136,39.8671,40.0445,71300.0
2008-03-14 11:50:00,69.98,69.98,69.68,69.68,78100.0,40.0387,40.0387,39.8671,39.8671,78100.0
2008-03-14 11:55:00,69.67,69.78,69.49,69.71,59500.0,39.8614,39.9243,39.7584,39.8843,59500.0
2008-03-14 12:00:00,69.69,69.81,69.69,69.73,30200.0,39.8728,39.9415,39.8728,39.8957,30200.0
2008-03-14 12:05:00,69.74,70.0,69.72,69.86,59200.0,39.9014,40.0502,39.89,39.9701,59200.0
2008-03-14 12:10:00,69.88,70.03,69.88,69.98,51500.0,39.9815,40.0674,39.9815,40.0387,51500.0
2008-03-14 12:15:00,69.99,69.99,69.85,69.87,24800.0,40.0445,40.0445,39.9644,39.9758,24800.0
2008-03-14 12:20:00,69.86,69.87,69.5,69.68,47600.0,39.9701,39.9758,39.7641,39.8671,47600.0
2008-03-14 12:25:00,69.65,69.86,69.64,69.71,50200.0,39.8499,39.9701,39.8442,39.8843,50200.0
2008-03-14 12:30:00,69.69,69.72,69.58,69.61,38600.0,39.8728,39.89,39.8099,39.8271,38600.0
2008-03-14 12:35:00,69.63,69.64,69.51,69.56,40000.0,39.8385,39.8442,39.7698,39.7984,40000.0
2008-03-14 12:40:00,69.56,69.56,69.31,69.42,75800.0,39.7984,39.7984,39.6554,39.7183,75800.0
2008-03-14 12:45:00,69.42,69.56,69.34,69.53,59000.0,39.7183,39.7984,39.6726,39.7813,59000.0
2008-03-14 12:50:00,69.56,69.79,69.53,69.62,47100.0,39.7984,39.93,39.7813,39.8328,47100.0
2008-03-14 12:55:00,69.62,69.62,69.41,69.5,42500.0,39.8328,39.8328,39.7126,39.7641,42500.0
2008-03-14 13:00:00,69.51,69.55,69.29,69.29,82700.0,39.7698,39.7927,39.644,39.644,82700.0
2008-03-14 13:05:00,69.3,69.42,69.19,69.33,61700.0,39.6497,39.7183,39.5868,39.6669,61700.0
2008-03-14 13:10:00,69.34,69.44,69.24,69.24,39100.0,39.6726,39.7298,39.6154,39.6154,39100.0
2008-03-14 13:15:00,69.23,69.37,69.2,69.31,94200.0,39.6096,39.6897,39.5925,39.6554,94200.0
2008-03-14 13:20:00,69.3,69.31,69.15,69.3,75200.0,39.6497,39.6554,39.5639,39.6497,75200.0
2008-03-14 13:25:00,69.31,69.49,69.22,69.39,56600.0,39.6554,39.7584,39.6039,39.7012,56600.0
2008-03-14 13:30:00,69.38,69.54,69.33,69.45,46700.0,39.6955,39.787,39.6669,39.7355,46700.0
2008-03-14 13:35:00,69.45,69.77,69.37,69.71,70500.0,39.7355,39.9186,39.6897,39.8843,70500.0
2008-03-14 13:40:00,69.7,69.7,69.55,69.56,36300.0,39.8785,39.8785,39.7927,39.7984,36300.0
2008-03-14 13:45:00,69.56,69.86,69.56,69.76,76000.0,39.7984,39.9701,39.7984,39.9129,76000.0
2008-03-14 13:50:00,69.76,69.76,69.53,69.53,48300.0,39.9129,39.9129,39.7813,39.7813,48300.0
2008-03-14 13:55:00,69.53,69.6,69.4,69.42,63500.0,39.7813,39.8213,39.7069,39.7183,63500.0
2008-03-14 14:00:00,69.41,69.51,69.33,69.47,60300.0,39.7126,39.7698,39.6669,39.747,60300.0
2008-03-14 14:05:00,69.48,69.6,69.43,69.5,32100.0,39.7527,39.8213,39.7241,39.7641,32100.0
2008-03-14 14:10:00,69.5,69.5,69.19,69.33,79700.0,39.7641,39.7641,39.5868,39.6669,79700.0
2008-03-14 14:15:00,69.31,69.47,69.23,69.29,65200.0,39.6554,39.747,39.6096,39.644,65200.0
2008-03-14 14:20:00,69.28,69.32,69.18,69.25,66300.0,39.6382,39.6611,39.581,39.6211,66300.0
2008-03-14 14:25:00,69.25,69.28,68.95,69.07,107700.0,39.6211,39.6382,39.4494,39.5181,107700.0
2008-03-14 14:30:00,69.07,69.1,68.92,69.07,103400.0,39.5181,39.5353,39.4323,39.5181,103400.0
2008-03-14 14:35:00,69.07,69.08,68.92,68.95,144000.0,39.5181,39.5238,39.4323,39.4494,144000.0
2008-03-14 14:40:00,68.95,69.46,68.93,69.33,132100.0,39.4494,39.7412,39.438,39.6669,132100.0
2008-03-14 14:45:00,69.33,69.34,68.98,69.06,73100.0,39.6669,39.6726,39.4666,39.5124,73100.0
2008-03-14 14:50:00,69.07,69.22,69.05,69.22,66100.0,39.5181,39.6039,39.5067,39.6039,66100.0
2008-03-14 14:55:00,69.22,69.26,69.14,69.15,63600.0,39.6039,39.6268,39.5581,39.5639,63600.0
2008-03-14 15:00:00,69.16,69.2,69.05,69.1,105900.0,39.5696,39.5925,39.5067,39.5353,105900.0
2008-03-14 15:05:00,69.08,69.17,69.02,69.13,130900.0,39.5238,39.5753,39.4895,39.5524,130900.0
2008-03-14 15:10:00,69.16,69.46,69.12,69.38,120300.0,39.5696,39.7412,39.5467,39.6955,120300.0
2008-03-14 15:15:00,69.37,69.75,69.36,69.64,148400.0,39.6897,39.9072,39.684,39.8442,148400.0
2008-03-14 15:20:00,69.63,69.84,69.56,69.8,118500.0,39.8385,39.9586,39.7984,39.9358,118500.0
2008-03-14 15:25:00,69.79,70.1,69.77,69.89,238900.0,39.93,40.1074,39.9186,39.9873,238900.0
2008-03-14 15:30:00,69.88,69.93,69.44,69.49,250300.0,39.9815,40.0101,39.7298,39.7584,250300.0
2008-03-14 15:35:00,69.49,69.66,69.45,69.55,205300.0,39.7584,39.8557,39.7355,39.7927,205300.0
2008-03-14 15:40:00,69.54,69.61,69.43,69.5,277700.0,39.787,39.8271,39.7241,39.7641,277700.0
2008-03-14 15:45:00,69.5,69.68,69.48,69.64,468800.0,39.7641,39.8671,39.7527,39.8442,468800.0
2008-03-14 15:50:00,69.65,69.73,69.51,69.68,294500.0,39.8499,39.8957,39.7698,39.8671,294500.0
2008-03-14 15:55:00,69.67,69.88,69.61,69.72,330400.0,39.8614,39.9815,39.8271,39.89,330400.0
2008-03-17 09:30:00,68.55,69.7,68.36,69.55,169300.0,39.2206,39.8785,39.1119,39.7927,169300.0
2008-03-17 09:35:00,69.51,69.53,68.69,69.24,119200.0,39.7698,39.7813,39.3007,39.6154,119200.0
2008-03-17 09:40:00,69.23,69.31,68.83,69.15,134800.0,39.6096,39.6554,39.3808,39.5639,134800.0
2008-03-17 09:45:00,69.21,69.43,69.09,69.24,113600.0,39.5982,39.7241,39.5295,39.6154,113600.0
2008-03-17 09:50:00,69.31,69.65,69.29,69.54,98200.0,39.6554,39.8499,39.644,39.787,98200.0
2008-03-17 09:55:00,69.54,69.64,69.42,69.58,84700.0,39.787,39.8442,39.7183,39.8099,84700.0
2008-03-17 10:00:00,69.6,69.74,69.51,69.57,41700.0,39.8213,39.9014,39.7698,39.8042,41700.0
2008-03-17 10:05:00,69.62,69.76,69.55,69.59,44200.0,39.8328,39.9129,39.7927,39.8156,44200.0
2008-03-17 10:10:00,69.67,69.68,69.48,69.51,83000.0,39.8614,39.8671,39.7527,39.7698,83000.0
2008-03-17 10:15:00,69.51,69.77,69.48,69.75,73500.0,39.7698,39.9186,39.7527,39.9072,73500.0
2008-03-17 10:20:00,69.73,69.75,69.5,69.57,77600.0,39.8957,39.9072,39.7641,39.8042,77600.0
2008-03-17 10:25:00,69.54,69.73,69.47,69.49,94500.0,39.787,39.8957,39.747,39.7584,94500.0
2008-03-17 10:30:00,69.49,69.56,69.23,69.24,60600.0,39.7584,39.7984,39.6096,39.6154,60600.0
2008-03-17 10:35:00,69.25,69.3,69.2,69.27,53100.0,39.6211,39.6497,39.5925,39.6325,53100.0
2008-03-17 10:40:00,69.26,69.55,69.26,69.41,68100.0,39.6268,39.7927,39.6268,39.7126,68100.0
2008-03-17 10:45:00,69.41,69.72,69.28,69.56,50500.0,39.7126,39.89,39.6382,39.7984,50500.0
2008-03-17 10:50:00,69.56,69.85,69.54,69.72,41500.0,39.7984,39.9644,39.787,39.89,41500.0
2008-03-17 10:55:00,69.7,69.85,69.37,69.5,99400.0,39.8785,39.9644,39.6897,39.7641,99400.0
2008-03-17 11:00:00,69.5,69.61,69.31,69.31,59400.0,39.7641,39.8271,39.6554,39.6554,59400.0
2008-03-17 11:05:00,69.32,69.68,69.29,69.56,46500.0,39.6611,39.8671,39.644,39.7984,46500.0
2008-03-17 11:10:00,69.55,69.64,69.44,69.5,43500.0,39.7927,39.8442,39.7298,39.7641,43500.0
2008-03-17 11:15:00,69.5,69.5,69.27,69.39,53000.0,39.7641,39.7641,39.6325,39.7012,53000.0
2008-03-17 11:20:00,69.35,69.43,69.23,69.36,40700.0,39.6783,39.7241,39.6096,39.684,40700.0
2008-03-17 11:25:00,69.36,69.42,69.23,69.29,58800.0,39.684,39.7183,39.6096,39.644,58800.0
2008-03-17 11:30:00,69.29,69.62,69.29,69.61,38800.0,39.644,39.8328,39.644,39.8271,38800.0
2008-03-17 11:35:00,69.61,69.69,69.31,69.37,79700.0,39.8271,39.8728,39.6554,39.6897,79700.0
2008-03-17 11:40:00,69.37,69.56,69.36,69.52,67000.0,39.6897,39.7984,39.684,39.7756,67000.0
2008-03-17 11:45:00,69.52,69.65,69.5,69.62,34500.0,39.7756,39.8499,39.7641,39.8328,34500.0
2008-03-17 11:50:00,69.61,69.63,69.5,69.5,41100.0,39.8271,39.8385,39.7641,39.7641,41100.0
2008-03-17 11:55:00,69.52,69.52,69.34,69.39,79700.0,39.7756,39.7756,39.6726,39.7012,79700.0
2008-03-17 12:00:00,69.39,69.45,69.24,69.35,151300.0,39.7012,39.7355,39.6154,39.6783,151300.0
2008-03-17 12:05:00,69.36,69.38,69.26,69.33,75800.0,39.684,39.6955,39.6268,39.6669,75800.0
2008-03-17 12:10:00,69.32,69.37,69.25,69.32,57800.0,39.6611,39.6897,39.6211,39.6611,57800.0
2008-03-17 12:15:00,69.32,69.38,69.25,69.3,47800.0,39.6611,39.6955,39.6211,39.6497,47800.0
2008-03-17 12:20:00,69.29,69.31,69.19,69.21,68500.0,39.644,39.6554,39.5868,39.5982,68500.0
2008-03-17 12:25:00,69.2,69.31,69.19,69.27,56100.0,39.5925,39.6554,39.5868,39.6325,56100.0
2008-03-17 12:30:00,69.27,69.49,69.19,69.35,54900.0,39.6325,39.7584,39.5868,39.6783,54900.0
2008-03-17 12:35:00,69.35,69.57,69.34,69.43,67100.0,39.6783,39.8042,39.6726,39.7241,67100.0
2008-03-17 12:40:00,69.44,69.52,69.4,69.43,26300.0,39.7298,39.7756,39.7069,39.7241,26300.0
2008-03-17 12:45:00,69.44,69.62,69.43,69.51,29000.0,39.7298,39.8328,39.7241,39.7698,29000.0
2008-03-17 12:50:00,69.52,69.65,69.51,69.56,41100.0,39.7756,39.8499,39.7698,39.7984,41100.0
2008-03-17 12:55:00,69.57,69.65,69.46,69.54,50200.0,39.8042,39.8499,39.7412,39.787,50200.0
2008-03-17 13:00:00,69.57,69.62,69.44,69.48,32500.0,39.8042,39.8328,39.7298,39.7527,32500.0
2008-03-17 13:05:00,69.49,69.49,69.26,69.26,41600.0,39.7584,39.7584,39.6268,39.6268,41600.0
2008-03-17 13:10:00,69.27,69.29,69.19,69.2,63900.0,39.6325,39.644,39.5868,39.5925,63900.0
2008-03-17 13:15:00,69.21,69.3,69.15,69.19,94600.0,39.5982,39.6497,39.5639,39.5868,94600.0
2008-03-17 13:20:00,69.18,69.24,69.02,69.2,91200.0,39.581,39.6154,39.4895,39.5925,91200.0
2008-03-17 13:25:00,69.19,69.28,69.05,69.18,67200.0,39.5868,39.6382,39.5067,39.581,67200.0
2008-03-17 13:30:00,69.18,69.29,69.17,69.29,79100.0,39.581,39.644,39.5753,39.644,79100.0
2008-03-17 13:35:00,69.29,69.31,69.16,69.26,93600.0,39.644,39.6554,39.5696,39.6268,93600.0
2008-03-17 13:40:00,69.26,69.36,69.2,69.31,110100.0,39.6268,39.684,39.5925,39.6554,110100.0
2008-03-17 13:45:00,69.31,69.37,69.19,69.35,122300.0,39.6554,39.6897,39.5868,39.6783,122300.0
2008-03-17 13:50:00,69.37,69.42,69.28,69.41,72600.0,39.6897,39.7183,39.6382,39.7126,72600.0
2008-03-17 13:55:00,69.41,69.64,69.38,69.61,109100.0,39.7126,39.8442,39.6955,39.8271,109100.0
2008-03-17 14:00:00,69.6,69.79,69.52,69.72,80300.0,39.8213,39.93,39.7756,39.89,80300.0
2008-03-17 14:05:00,69.73,69.93,69.63,69.84,48900.0,39.8957,40.0101,39.8385,39.9586,48900.0
2008-03-17 14:10:00,69.83,69.92,69.73,69.85,48100.0,39.9529,40.0044,39.8957,39.9644,48100.0
2008-03-17 14:15:00,69.85,69.9,69.74,69.76,46700.0,39.9644,39.993,39.9014,39.9129,46700.0
2008-03-17 14:20:00,69.77,69.82,69.66,69.68,48800.0,39.9186,39.9472,39.8557,39.8671,48800.0
2008-03-17 14:25:00,69.66,69.66,69.49,69.56,56300.0,39.8557,39.8557,39.7584,39.7984,56300.0
2008-03-17 14:30:00,69.57,69.6,69.46,69.53,66000.0,39.8042,39.8213,39.7412,39.7813,66000.0
2008-03-17 14:35:00,69.52,69.78,69.52,69.72,47200.0,39.7756,39.9243,39.7756,39.89,47200.0
2008-03-17 14:40:00,69.74,69.96,69.73,69.83,51100.0,39.9014,40.0273,39.8957,39.9529,51100.0
2008-03-17 14:45:00,69.86,70.0,69.64,69.72,45200.0,39.9701,40.0502,39.8442,39.89,45200.0
2008-03-17 14:50:00,69.73,69.95,69.73,69.8,54300.0,39.8957,40.0216,39.8957,39.9358,54300.0
2008-03-17 14:55:00,69.81,70.03,69.77,69.78,85700.0,39.9415,40.0674,39.9186,39.9243,85700.0
2008-03-17 15:00:00,69.79,69.96,69.68,69.85,78600.0,39.93,40.0273,39.8671,39.9644,78600.0
2008-03-17 15:05:00,69.9,70.05,69.85,69.91,90100.0,39.993,40.0788,39.9644,39.9987,90100.0
2008-03-17 15:10:00,69.92,69.95,69.74,69.83,64000.0,40.0044,40.0216,39.9014,39.9529,64000.0
2008-03-17 15:15:00,69.83,69.97,69.77,69.96,90500.0,39.9529,40.033,39.9186,40.0273,90500.0
2008-03-17 15:20:00,69.96,70.28,69.84,70.19,98400.0,40.0273,40.2104,39.9586,40.1589,98400.0
2008-03-17 15:25:00,70.19,70.28,69.96,70.0,105100.0,40.1589,40.2104,40.0273,40.0502,105100.0
2008-03-17 15:30:00,70.0,70.2,69.96,70.18,124700.0,40.0502,40.1646,40.0273,40.1532,124700.0
2008-03-17 15:35:00,70.2,70.22,70.01,70.08,116300.0,40.1646,40.1761,40.0559,40.096,116300.0
2008-03-17 15:40:00,70.07,70.19,70.05,70.07,104300.0,40.0902,40.1589,40.0788,40.0902,104300.0
2008-03-17 15:45:00,70.07,70.13,69.96,70.09,163100.0,40.0902,40.1246,40.0273,40.1017,163100.0
2008-03-17 15:50:00,70.09,70.13,69.99,70.11,131400.0,40.1017,40.1246,40.0445,40.1131,131400.0
2008-03-17 15:55:00,70.11,70.13,69.6,69.67,312200.0,40.1131,40.1246,39.8213,39.8614,312200.0
2008-03-18 09:30:00,69.96,70.62,69.96,70.18,107200.0,40.0273,40.4049,40.0273,40.1532,107200.0
2008-03-18 09:35:00,70.18,70.33,70.04,70.28,89200.0,40.1532,40.239,40.0731,40.2104,89200.0
2008-03-18 09:40:00,70.27,70.56,70.26,70.44,135500.0,40.2047,40.3706,40.1989,40.3019,135500.0
2008-03-18 09:45:00,70.44,70.69,70.4,70.69,112200.0,40.3019,40.445,40.279,40.445,112200.0
2008-03-18 09:50:00,70.69,70.88,70.62,70.88,105500.0,40.445,40.5537,40.4049,40.5537,105500.0
2008-03-18 09:55:00,70.87,71.02,70.79,70.82,96100.0,40.548,40.6338,40.5022,40.5194,96100.0
2008-03-18 10:00:00,70.82,70.94,70.79,70.82,76700.0,40.5194,40.588,40.5022,40.5194,76700.0
2008-03-18 10:05:00,70.83,71.12,70.82,71.1,90400.0,40.5251,40.691,40.5194,40.6796,90400.0
2008-03-18 10:10:00,71.1,71.14,70.95,71.05,314600.0,40.6796,40.7024,40.5937,40.6509,314600.0
2008-03-18 10:15:00,71.05,71.05,70.72,70.85,174000.0,40.6509,40.6509,40.4621,40.5365,174000.0
2008-03-18 10:20:00,70.83,71.0,70.81,70.95,43800.0,40.5251,40.6223,40.5136,40.5937,43800.0
2008-03-18 10:25:00,70.95,71.08,70.91,70.95,45100.0,40.5937,40.6681,40.5708,40.5937,45100.0
2008-03-18 10:30:00,70.95,71.0,70.77,70.83,50800.0,40.5937,40.6223,40.4907,40.5251,50800.0
2008-03-18 10:35:00,70.83,71.05,70.83,70.97,118600.0,40.5251,40.6509,40.5251,40.6052,118600.0
2008-03-18 10:40:00,70.97,71.0,70.82,70.9,73400.0,40.6052,40.6223,40.5194,40.5651,73400.0
2008-03-18 10:45:00,70.89,70.94,70.79,70.87,52400.0,40.5594,40.588,40.5022,40.548,52400.0
2008-03-18 10:50:00,70.86,70.89,70.73,70.8,69900.0,40.5422,40.5594,40.4679,40.5079,69900.0
2008-03-18 10:55:00,70.82,70.85,70.71,70.71,90100.0,40.5194,40.5365,40.4564,40.4564,90100.0
2008-03-18 11:00:00,70.71,70.82,70.62,70.78,107500.0,40.4564,40.5194,40.4049,40.4965,107500.0
2008-03-18 11:05:00,70.8,70.8,70.64,70.74,84600.0,40.5079,40.5079,40.4164,40.4736,84600.0
2008-03-18 11:10:00,70.71,70.73,70.57,70.73,104200.0,40.4564,40.4679,40.3763,40.4679,104200.0
2008-03-18 11:15:00,70.73,70.77,70.65,70.72,59900.0,40.4679,40.4907,40.4221,40.4621,59900.0
2008-03-18 11:20:00,70.71,70.75,70.66,70.75,69400.0,40.4564,40.4793,40.4278,40.4793,69400.0
2008-03-18 11:25:00,70.78,70.79,70.73,70.75,48300.0,40.4965,40.5022,40.4679,40.4793,48300.0
2008-03-18 11:30:00,70.76,70.8,70.73,70.77,69700.0,40.485,40.5079,40.4679,40.4907,69700.0
2008-03-18 11:35:00,70.76,70.81,70.73,70.78,160500.0,40.485,40.5136,40.4679,40.4965,160500.0
2008-03-18 11:40:00,70.75,70.78,70.72,70.76,51600.0,40.4793,40.4965,40.4621,40.485,51600.0
2008-03-18 11:45:00,70.78,70.87,70.75,70.81,37000.0,40.4965,40.548,40.4793,40.5136,37000.0
2008-03-18 11:50:00,70.81,70.83,70.75,70.81,47600.0,40.5136,40.5251,40.4793,40.5136,47600.0
2008-03-18 11:55:00,70.82,70.82,70.73,70.75,58100.0,40.5194,40.5194,40.4679,40.4793,58100.0
2008-03-18 12:00:00,70.77,70.86,70.73,70.77,43000.0,40.4907,40.5422,40.4679,40.4907,43000.0
2008-03-18 12:05:00,70.78,70.79,70.74,70.78,63600.0,40.4965,40.5022,40.4736,40.4965,63600.0
2008-03-18 12:10:00,70.78,70.8,70.74,70.77,51100.0,40.4965,40.5079,40.4736,40.4907,51100.0
2008-03-18 12:15:00,70.77,70.84,70.74,70.78,51800.0,40.4907,40.5308,40.4736,40.4965,51800.0
2008-03-18 12:20:00,70.77,70.8,70.72,70.74,42100.0,40.4907,40.5079,40.4621,40.4736,42100.0
2008-03-18 12:25:00,70.73,70.74,70.65,70.72,38700.0,40.4679,40.4736,40.4221,40.4621,38700.0
2008-03-18 12:30:00,70.72,70.79,70.69,70.78,46900.0,40.4621,40.5022,40.445,40.4965,46900.0
2008-03-18 12:35:00,70.76,70.93,70.72,70.88,58700.0,40.485,40.5823,40.4621,40.5537,58700.0
2008-03-18 12:40:00,70.89,70.91,70.82,70.84,39300.0,40.5594,40.5708,40.5194,40.5308,39300.0
2008-03-18 12:45:00,70.84,70.97,70.82,70.9,48700.0,40.5308,40.6052,40.5194,40.5651,48700.0
2008-03-18 12:50:00,70.9,71.05,70.9,71.01,61000.0,40.5651,40.6509,40.5651,40.6281,61000.0
2008-03-18 12:55:00,71.0,71.04,70.98,71.0,59000.0,40.6223,40.6452,40.6109,40.6223,59000.0
2008-03-18 13:00:00,71.0,71.07,70.98,71.04,84000.0,40.6223,40.6624,40.6109,40.6452,84000.0
2008-03-18 13:05:00,70.76,71.05,70.76,71.01,35500.0,40.485,40.6509,40.485,40.6281,35500.0
2008-03-18 13:10:00,71.0,71.06,70.99,71.04,59800.0,40.6223,40.6567,40.6166,40.6452,59800.0
2008-03-18 13:15:00,71.03,71.14,70.99,71.14,56800.0,40.6395,40.7024,40.6166,40.7024,56800.0
2008-03-18 13:20:00,71.13,71.27,71.11,71.24,77000.0,40.6967,40.7768,40.6853,40.7597,77000.0
2008-03-18 13:25:00,71.23,71.3,71.22,71.3,53800.0,40.7539,40.794,40.7482,40.794,53800.0
2008-03-18 13:30:00,71.3,71.41,71.3,71.3,75300.0,40.794,40.8569,40.794,40.794,75300.0
2008-03-18 13:35:00,71.31,71.36,71.15,71.19,78200.0,40.7997,40.8283,40.7082,40.731,78200.0
2008-03-18 13:40:00,71.18,71.21,71.04,71.16,44300.0,40.7253,40.7425,40.6452,40.7139,44300.0
2008-03-18 13:45:00,71.16,71.23,71.11,71.13,56800.0,40.7139,40.7539,40.6853,40.6967,56800.0
2008-03-18 13:50:00,71.12,71.2,71.12,71.13,62900.0,40.691,40.7368,40.691,40.6967,62900.0
2008-03-18 13:55:00,71.12,71.17,71.02,71.12,50900.0,40.691,40.7196,40.6338,40.691,50900.0
2008-03-18 14:00:00,71.13,71.21,71.08,71.14,52000.0,40.6967,40.7425,40.6681,40.7024,52000.0
2008-03-18 14:05:00,71.13,71.15,70.81,70.91,113700.0,40.6967,40.7082,40.5136,40.5708,113700.0
2008-03-18 14:10:00,70.93,71.1,70.6,70.71,69200.0,40.5823,40.6796,40.3935,40.4564,69200.0
2008-03-18 14:15:00,70.74,70.96,70.58,70.81,226300.0,40.4736,40.5995,40.382,40.5136,226300.0
2008-03-18 14:20:00,70.82,71.0,70.25,70.78,133700.0,40.5194,40.6223,40.1932,40.4965,133700.0
2008-03-18 14:25:00,70.79,70.79,70.15,70.61,187400.0,40.5022,40.5022,40.136,40.3992,187400.0
2008-03-18 14:30:00,70.61,70.67,70.43,70.46,205600.0,40.3992,40.4335,40.2962,40.3134,205600.0
2008-03-18 14:35:00,70.46,70.63,69.89,70.48,215300.0,40.3134,40.4106,39.9873,40.3248,215300.0
2008-03-18 14:40:00,70.47,70.64,70.4,70.58,155000.0,40.3191,40.4164,40.279,40.382,155000.0
2008-03-18 14:45:00,70.57,70.97,69.99,70.88,117400.0,40.3763,40.6052,40.0445,40.5537,117400.0
2008-03-18 14:50:00,70.88,71.23,70.8,71.1,228100.0,40.5537,40.7539,40.5079,40.6796,228100.0
2008-03-18 14:55:00,71.1,71.28,70.55,71.18,187700.0,40.6796,40.7825,40.3649,40.7253,187700.0
2008-03-18 15:00:00,71.17,71.32,71.03,71.3,114500.0,40.7196,40.8054,40.6395,40.794,114500.0
2008-03-18 15:05:00,71.31,71.37,71.06,71.22,108100.0,40.7997,40.834,40.6567,40.7482,108100.0
2008-03-18 15:10:00,71.2,71.33,71.09,71.21,83100.0,40.7368,40.8111,40.6738,40.7425,83100.0
2008-03-18 15:15:00,71.2,71.2,70.98,71.0,102700.0,40.7368,40.7368,40.6109,40.6223,102700.0
2008-03-18 15:20:00,71.03,71.23,71.01,71.16,114600.0,40.6395,40.7539,40.6281,40.7139,114600.0
2008-03-18 15:25:00,71.16,71.2,70.93,71.05,159800.0,40.7139,40.7368,40.5823,40.6509,159800.0
2008-03-18 15:30:00,71.04,71.16,70.99,71.06,179000.0,40.6452,40.7139,40.6166,40.6567,179000.0
2008-03-18 15:35:00,71.06,71.29,71.04,71.24,157100.0,40.6567,40.7883,40.6452,40.7597,157100.0
2008-03-18 15:40:00,71.23,71.47,71.23,71.47,208700.0,40.7539,40.8912,40.7539,40.8912,208700.0
2008-03-18 15:45:00,71.47,71.5,71.37,71.39,124800.0,40.8912,40.9084,40.834,40.8455,124800.0
2008-03-18 15:50:00,71.39,71.6,71.39,71.48,239100.0,40.8455,40.9656,40.8455,40.897,239100.0
2008-03-18 15:55:00,71.5,71.87,71.49,71.84,420900.0,40.9084,41.1201,40.9027,41.1029,420900.0
2008-03-19 09:30:00,71.9,72.25,71.82,72.18,112000.0,41.1373,41.3375,41.0915,41.2975,112000.0
2008-03-19 09:35:00,72.18,72.21,71.52,71.95,76200.0,41.2975,41.3146,40.9199,41.1659,76200.0
2008-03-19 09:40:00,71.96,72.37,71.88,72.34,82300.0,41.1716,41.4062,41.1258,41.389,82300.0
2008-03-19 09:45:00,72.36,72.42,72.22,72.22,104000.0,41.4005,41.4348,41.3204,41.3204,104000.0
2008-03-19 09:50:00,72.22,72.33,72.15,72.29,68200.0,41.3204,41.3833,41.2803,41.3604,68200.0
2008-03-19 09:55:00,72.28,72.3,72.03,72.05,89600.0,41.3547,41.3661,41.2116,41.2231,89600.0
2008-03-19 10:00:00,72.05,72.23,72.02,72.15,68800.0,41.2231,41.3261,41.2059,41.2803,68800.0
2008-03-19 10:05:00,72.13,72.14,72.01,72.01,71500.0,41.2689,41.2746,41.2002,41.2002,71500.0
2008-03-19 10:10:00,72.01,72.05,71.97,71.99,75700.0,41.2002,41.2231,41.1773,41.1888,75700.0
2008-03-19 10:15:00,71.99,72.04,71.94,72.0,112200.0,41.1888,41.2174,41.1602,41.1945,112200.0
2008-03-19 10:20:00,71.99,72.17,71.96,72.12,50300.0,41.1888,41.2917,41.1716,41.2631,50300.0
2008-03-19 10:25:00,72.11,72.11,71.67,71.67,97400.0,41.2574,41.2574,41.0057,41.0057,97400.0
2008-03-19 10:30:00,71.67,71.68,71.46,71.62,139600.0,41.0057,41.0114,40.8855,40.9771,139600.0
2008-03-19 10:35:00,71.63,71.7,71.61,71.64,83400.0,40.9828,41.0228,40.9713,40.9885,83400.0
2008-03-19 10:40:00,71.64,71.69,71.59,71.63,38700.0,40.9885,41.0171,40.9599,40.9828,38700.0
2008-03-19 10:45:00,71.63,71.75,71.61,71.75,29400.0,40.9828,41.0514,40.9713,41.0514,29400.0
2008-03-19 10:50:00,71.75,71.88,71.74,71.85,58500.0,41.0514,41.1258,41.0457,41.1087,58500.0
2008-03-19 10:55:00,71.83,71.86,71.78,71.78,37200.0,41.0972,41.1144,41.0686,41.0686,37200.0
2008-03-19 11:00:00,71.83,71.96,71.69,71.95,35300.0,41.0972,41.1716,41.0171,41.1659,35300.0
2008-03-19 11:05:00,71.96,72.06,71.88,71.92,48800.0,41.1716,41.2288,41.1258,41.1487,48800.0
2008-03-19 11:10:00,71.92,71.97,71.9,71.94,43700.0,41.1487,41.1773,41.1373,41.1602,43700.0
2008-03-19 11:15:00,71.94,72.05,71.93,72.03,56400.0,41.1602,41.2231,41.1544,41.2116,56400.0
2008-03-19 11:20:00,72.03,72.18,72.02,72.18,85300.0,41.2116,41.2975,41.2059,41.2975,85300.0
2008-03-19 11:25:00,72.18,72.31,72.17,72.25,54300.0,41.2975,41.3718,41.2917,41.3375,54300.0
2008-03-19 11:30:00,72.25,72.3,72.12,72.28,62500.0,41.3375,41.3661,41.2631,41.3547,62500.0
2008-03-19 11:35:00,72.27,72.45,72.25,72.43,81500.0,41.349,41.4519,41.3375,41.4405,81500.0
2008-03-19 11:40:00,72.42,72.52,72.4,72.4,101500.0,41.4348,41.492,41.4233,41.4233,101500.0
2008-03-19 11:45:00,72.41,72.45,72.19,72.21,75100.0,41.4291,41.4519,41.3032,41.3146,75100.0
2008-03-19 11:50:00,72.2,72.29,72.15,72.28,77600.0,41.3089,41.3604,41.2803,41.3547,77600.0
2008-03-19 11:55:00,72.28,72.35,72.24,72.27,53900.0,41.3547,41.3947,41.3318,41.349,53900.0
2008-03-19 12:00:00,72.25,72.31,71.98,72.0,52100.0,41.3375,41.3718,41.183,41.1945,52100.0
2008-03-19 12:05:00,72.0,72.15,71.97,72.15,31800.0,41.1945,41.2803,41.1773,41.2803,31800.0
2008-03-19 12:10:00,72.15,72.17,71.93,71.93,38100.0,41.2803,41.2917,41.1544,41.1544,38100.0
2008-03-19 12:15:00,71.93,72.02,71.82,71.99,56200.0,41.1544,41.2059,41.0915,41.1888,56200.0
2008-03-19 12:20:00,71.98,71.99,71.84,71.86,46700.0,41.183,41.1888,41.1029,41.1144,46700.0
2008-03-19 12:25:00,71.86,71.95,71.82,71.94,57300.0,41.1144,41.1659,41.0915,41.1602,57300.0
2008-03-19 12:30:00,71.93,71.95,71.87,71.87,36400.0,41.1544,41.1659,41.1201,41.1201,36400.0
2008-03-19 12:35:00,71.88,71.95,71.82,71.85,52800.0,41.1258,41.1659,41.0915,41.1087,52800.0
2008-03-19 12:40:00,71.85,71.85,71.48,71.59,63600.0,41.1087,41.1087,40.897,40.9599,63600.0
2008-03-19 12:45:00,71.59,71.86,71.59,71.86,67900.0,40.9599,41.1144,40.9599,41.1144,67900.0
2008-03-19 12:50:00,71.86,71.89,71.81,71.85,26800.0,41.1144,41.1315,41.0858,41.1087,26800.0
2008-03-19 12:55:00,71.83,71.9,71.68,71.74,48900.0,41.0972,41.1373,41.0114,41.0457,48900.0
2008-03-19 13:00:00,71.75,71.84,71.66,71.75,48600.0,41.0514,41.1029,41.0,41.0514,48600.0
2008-03-19 13:05:00,71.76,71.98,71.75,71.85,25700.0,41.0572,41.183,41.0514,41.1087,25700.0
2008-03-19 13:10:00,71.86,71.86,71.73,71.73,33500.0,41.1144,41.1144,41.04,41.04,33500.0
2008-03-19 13:15:00,71.72,71.9,71.68,71.9,39700.0,41.0343,41.1373,41.0114,41.1373,39700.0
2008-03-19 13:20:00,71.89,72.05,71.81,71.86,42800.0,41.1315,41.2231,41.0858,41.1144,42800.0
2008-03-19 13:25:00,71.84,71.84,71.56,71.61,94500.0,41.1029,41.1029,40.9427,40.9713,94500.0
2008-03-19 13:30:00,71.62,71.65,71.48,71.53,54000.0,40.9771,40.9942,40.897,40.9256,54000.0
2008-03-19 13:35:00,71.55,71.63,71.48,71.59,39900.0,40.937,40.9828,40.897,40.9599,39900.0
2008-03-19 13:40:00,71.61,71.67,71.48,71.5,47300.0,40.9713,41.0057,40.897,40.9084,47300.0
2008-03-19 13:45:00,71.52,71.55,71.4,71.4,73900.0,40.9199,40.937,40.8512,40.8512,73900.0
2008-03-19 13:50:00,71.4,71.4,71.15,71.29,172500.0,40.8512,40.8512,40.7082,40.7883,172500.0
2008-03-19 13:55:00,71.3,71.46,71.25,71.26,90700.0,40.794,40.8855,40.7654,40.7711,90700.0
2008-03-19 14:00:00,71.28,71.48,71.21,71.21,100200.0,40.7825,40.897,40.7425,40.7425,100200.0
2008-03-19 14:05:00,71.21,71.39,71.14,71.36,66500.0,40.7425,40.8455,40.7024,40.8283,66500.0
2008-03-19 14:10:00,71.36,71.46,71.22,71.45,93000.0,40.8283,40.8855,40.7482,40.8798,93000.0
2008-03-19 14:15:00,71.45,71.45,71.15,71.21,90100.0,40.8798,40.8798,40.7082,40.7425,90100.0
2008-03-19 14:20:00,71.24,71.48,71.23,71.45,43900.0,40.7597,40.897,40.7539,40.8798,43900.0
2008-03-19 14:25:00,71.43,71.44,71.26,71.28,57800.0,40.8684,40.8741,40.7711,40.7825,57800.0
2008-03-19 14:30:00,71.28,71.34,71.17,71.19,69200.0,40.7825,40.8169,40.7196,40.731,69200.0
2008-03-19 14:35:00,71.18,71.26,71.07,71.12,204500.0,40.7253,40.7711,40.6624,40.691,204500.0
2008-03-19 14:40:00,71.12,71.19,71.01,71.16,72100.0,40.691,40.731,40.6281,40.7139,72100.0
2008-03-19 14:45:00,71.15,71.28,71.15,71.17,53100.0,40.7082,40.7825,40.7082,40.7196,53100.0
2008-03-19 14:50:00,71.2,71.49,71.19,71.49,75400.0,40.7368,40.9027,40.731,40.9027,75400.0
2008-03-19 14:55:00,71.47,71.7,71.43,71.59,72500.0,40.8912,41.0228,40.8684,40.9599,72500.0
2008-03-19 15:00:00,71.58,71.69,71.45,71.57,66600.0,40.9542,41.0171,40.8798,40.9485,66600.0
2008-03-19 15:05:00,71.57,71.74,71.56,71.7,71300.0,40.9485,41.0457,40.9427,41.0228,71300.0
2008-03-19 15:10:00,71.69,71.74,71.54,71.57,82600.0,41.0171,41.0457,40.9313,40.9485,82600.0
2008-03-19 15:15:00,71.56,71.63,71.47,71.53,62200.0,40.9427,40.9828,40.8912,40.9256,62200.0
2008-03-19 15:20:00,71.53,71.62,71.21,71.21,91100.0,40.9256,40.9771,40.7425,40.7425,91100.0
2008-03-19 15:25:00,71.19,71.24,71.07,71.15,88000.0,40.731,40.7597,40.6624,40.7082,88000.0
2008-03-19 15:30:00,71.16,71.31,71.07,71.13,131400.0,40.7139,40.7997,40.6624,40.6967,131400.0
2008-03-19 15:35:00,71.12,71.16,70.96,70.98,136400.0,40.691,40.7139,40.5995,40.6109,136400.0
2008-03-19 15:40:00,70.97,71.21,70.94,71.2,175700.0,40.6052,40.7425,40.588,40.7368,175700.0
2008-03-19 15:45:00,71.2,71.24,71.06,71.18,147700.0,40.7368,40.7597,40.6567,40.7253,147700.0
2008-03-19 15:50:00,71.19,71.19,70.8,70.82,226800.0,40.731,40.731,40.5079,40.5194,226800.0
2008-03-19 15:55:00,70.81,70.88,70.6,70.61,250600.0,40.5136,40.5537,40.3935,40.3992,250600.0
2008-03-20 09:30:00,70.01,71.6,70.01,71.03,1422900.0,40.0559,40.9656,40.0559,40.6395,1422900.0
2008-03-20 09:35:00,71.03,71.03,70.61,70.62,154100.0,40.6395,40.6395,40.3992,40.4049,154100.0
2008-03-20 09:40:00,70.62,70.68,70.35,70.44,228300.0,40.4049,40.4393,40.2504,40.3019,228300.0
2008-03-20 09:45:00,70.48,70.79,70.38,70.54,92500.0,40.3248,40.5022,40.2676,40.3592,92500.0
2008-03-20 09:50:00,70.54,70.8,70.53,70.68,83700.0,40.3592,40.5079,40.3534,40.4393,83700.0
2008-03-20 09:55:00,70.71,71.12,70.68,71.06,149000.0,40.4564,40.691,40.4393,40.6567,149000.0
2008-03-20 10:00:00,71.04,71.32,71.01,71.31,121300.0,40.6452,40.8054,40.6281,40.7997,121300.0
2008-03-20 10:05:00,71.31,71.32,71.08,71.15,64500.0,40.7997,40.8054,40.6681,40.7082,64500.0
2008-03-20 10:10:00,71.14,71.3,71.14,71.2,89400.0,40.7024,40.794,40.7024,40.7368,89400.0
2008-03-20 10:15:00,71.19,71.59,71.19,71.32,144400.0,40.731,40.9599,40.731,40.8054,144400.0
2008-03-20 10:20:00,71.32,71.66,71.31,71.63,131400.0,40.8054,41.0,40.7997,40.9828,131400.0
2008-03-20 10:25:00,71.63,71.68,71.57,71.61,66700.0,40.9828,41.0114,40.9485,40.9713,66700.0
2008-03-20 10:30:00,71.6,71.74,71.49,71.7,51300.0,40.9656,41.0457,40.9027,41.0228,51300.0
2008-03-20 10:35:00,71.7,71.73,71.42,71.56,70200.0,41.0228,41.04,40.8626,40.9427,70200.0
2008-03-20 10:40:00,71.56,71.59,71.45,71.58,62900.0,40.9427,40.9599,40.8798,40.9542,62900.0
2008-03-20 10:45:00,71.58,71.62,71.54,71.56,50500.0,40.9542,40.9771,40.9313,40.9427,50500.0
2008-03-20 10:50:00,71.57,71.6,71.47,71.51,46200.0,40.9485,40.9656,40.8912,40.9141,46200.0
2008-03-20 10:55:00,71.49,71.56,71.47,71.53,41300.0,40.9027,40.9427,40.8912,40.9256,41300.0
2008-03-20 11:00:00,71.54,71.56,71.39,71.47,90900.0,40.9313,40.9427,40.8455,40.8912,90900.0
2008-03-20 11:05:00,71.46,71.56,71.46,71.55,65900.0,40.8855,40.9427,40.8855,40.937,65900.0
2008-03-20 11:10:00,71.55,71.55,71.4,71.51,48700.0,40.937,40.937,40.8512,40.9141,48700.0
2008-03-20 11:15:00,71.51,71.53,71.44,71.49,57400.0,40.9141,40.9256,40.8741,40.9027,57400.0
2008-03-20 11:20:00,71.47,71.5,71.45,71.49,61200.0,40.8912,40.9084,40.8798,40.9027,61200.0
2008-03-20 11:25:00,71.5,71.5,71.43,71.44,45100.0,40.9084,40.9084,40.8684,40.8741,45100.0
2008-03-20 11:30:00,71.47,71.48,71.43,71.44,66200.0,40.8912,40.897,40.8684,40.8741,66200.0
2008-03-20 11:35:00,71.44,71.47,71.42,71.43,132600.0,40.8741,40.8912,40.8626,40.8684,132600.0
2008-03-20 11:40:00,71.44,71.46,71.41,71.43,105800.0,40.8741,40.8855,40.8569,40.8684,105800.0
2008-03-20 11:45:00,71.43,71.44,71.23,71.29,75000.0,40.8684,40.8741,40.7539,40.7883,75000.0
2008-03-20 11:50:00,71.31,71.38,71.23,71.29,47800.0,40.7997,40.8398,40.7539,40.7883,47800.0
2008-03-20 11:55:00,71.3,71.36,71.25,71.28,27500.0,40.794,40.8283,40.7654,40.7825,27500.0
2008-03-20 12:00:00,71.28,71.46,70.84,71.29,93600.0,40.7825,40.8855,40.5308,40.7883,93600.0
2008-03-20 12:05:00,71.28,71.5,71.22,71.32,111400.0,40.7825,40.9084,40.7482,40.8054,111400.0
2008-03-20 12:10:00,71.34,71.4,71.24,71.4,72100.0,40.8169,40.8512,40.7597,40.8512,72100.0
2008-03-20 12:15:00,71.4,71.5,71.37,71.43,67600.0,40.8512,40.9084,40.834,40.8684,67600.0
2008-03-20 12:20:00,71.43,71.44,71.24,71.25,49900.0,40.8684,40.8741,40.7597,40.7654,49900.0
2008-03-20 12:25:00,71.24,71.3,71.23,71.26,38900.0,40.7597,40.794,40.7539,40.7711,38900.0
2008-03-20 12:30:00,71.26,71.39,71.22,71.23,66100.0,40.7711,40.8455,40.7482,40.7539,66100.0
2008-03-20 12:35:00,71.22,71.26,71.2,71.25,115100.0,40.7482,40.7711,40.7368,40.7654,115100.0
2008-03-20 12:40:00,71.22,71.3,71.17,71.2,84500.0,40.7482,40.794,40.7196,40.7368,84500.0
2008-03-20 12:45:00,71.19,71.24,71.1,71.15,48400.0,40.731,40.7597,40.6796,40.7082,48400.0
2008-03-20 12:50:00,71.18,71.21,71.13,71.21,35300.0,40.7253,40.7425,40.6967,40.7425,35300.0
2008-03-20 12:55:00,71.19,71.25,71.14,71.16,32800.0,40.731,40.7654,40.7024,40.7139,32800.0
2008-03-20 13:00:00,71.15,71.37,71.15,71.26,54300.0,40.7082,40.834,40.7082,40.7711,54300.0
2008-03-20 13:05:00,71.26,71.32,71.23,71.26,35100.0,40.7711,40.8054,40.7539,40.7711,35100.0
2008-03-20 13:10:00,71.24,71.25,71.17,71.23,23900.0,40.7597,40.7654,40.7196,40.7539,23900.0
2008-03-20 13:15:00,71.23,71.23,71.13,71.19,32600.0,40.7539,40.7539,40.6967,40.731,32600.0
2008-03-20 13:20:00,71.19,71.34,71.17,71.32,224300.0,40.731,40.8169,40.7196,40.8054,224300.0
2008-03-20 13:25:00,71.31,71.34,71.2,71.27,34700.0,40.7997,40.8169,40.7368,40.7768,34700.0
2008-03-20 13:30:00,71.25,71.43,71.21,71.36,61400.0,40.7654,40.8684,40.7425,40.8283,61400.0
2008-03-20 13:35:00,71.37,71.46,71.37,71.44,41500.0,40.834,40.8855,40.834,40.8741,41500.0
2008-03-20 13:40:00,71.44,71.45,71.36,71.4,33200.0,40.8741,40.8798,40.8283,40.8512,33200.0
2008-03-20 13:45:00,71.41,71.44,71.36,71.37,44000.0,40.8569,40.8741,40.8283,40.834,44000.0
2008-03-20 13:50:00,71.37,71.39,71.28,71.33,34400.0,40.834,40.8455,40.7825,40.8111,34400.0
2008-03-20 13:55:00,71.33,71.34,71.2,71.24,63900.0,40.8111,40.8169,40.7368,40.7597,63900.0
2008-03-20 14:00:00,71.22,71.4,71.19,71.24,46200.0,40.7482,40.8512,40.731,40.7597,46200.0
2008-03-20 14:05:00,71.24,71.32,71.13,71.15,67100.0,40.7597,40.8054,40.6967,40.7082,67100.0
2008-03-20 14:10:00,71.13,71.16,71.07,71.1,40800.0,40.6967,40.7139,40.6624,40.6796,40800.0
2008-03-20 14:15:00,71.09,71.3,71.01,71.04,69300.0,40.6738,40.794,40.6281,40.6452,69300.0
2008-03-20 14:20:00,71.05,71.09,70.6,71.04,49300.0,40.6509,40.6738,40.3935,40.6452,49300.0
2008-03-20 14:25:00,71.04,71.11,71.01,71.11,32300.0,40.6452,40.6853,40.6281,40.6853,32300.0
2008-03-20 14:30:00,71.11,71.2,71.05,71.19,49000.0,40.6853,40.7368,40.6509,40.731,49000.0
2008-03-20 14:35:00,71.19,71.32,71.19,71.29,75200.0,40.731,40.8054,40.731,40.7883,75200.0
2008-03-20 14:40:00,71.28,71.29,71.11,71.11,48700.0,40.7825,40.7883,40.6853,40.6853,48700.0
2008-03-20 14:45:00,71.14,71.23,71.1,71.22,36500.0,40.7024,40.7539,40.6796,40.7482,36500.0
2008-03-20 14:50:00,71.2,71.33,71.13,71.32,62200.0,40.7368,40.8111,40.6967,40.8054,62200.0
2008-03-20 14:55:00,71.31,71.45,71.3,71.39,182600.0,40.7997,40.8798,40.794,40.8455,182600.0
2008-03-20 15:00:00,71.38,71.49,71.35,71.43,102500.0,40.8398,40.9027,40.8226,40.8684,102500.0
2008-03-20 15:05:00,71.42,71.45,71.32,71.45,50600.0,40.8626,40.8798,40.8054,40.8798,50600.0
2008-03-20 15:10:00,71.45,71.51,71.44,71.5,84600.0,40.8798,40.9141,40.8741,40.9084,84600.0
2008-03-20 15:15:00,71.51,71.55,71.47,71.54,96800.0,40.9141,40.937,40.8912,40.9313,96800.0
2008-03-20 15:20:00,71.54,71.7,71.52,71.65,129900.0,40.9313,41.0228,40.9199,40.9942,129900.0
2008-03-20 15:25:00,71.66,71.66,71.45,71.57,145300.0,41.0,41.0,40.8798,40.9485,145300.0
2008-03-20 15:30:00,71.56,71.62,71.49,71.53,96800.0,40.9427,40.9771,40.9027,40.9256,96800.0
2008-03-20 15:35:00,71.53,71.53,71.35,71.38,117700.0,40.9256,40.9256,40.8226,40.8398,117700.0
2008-03-20 15:40:00,71.38,71.58,71.33,71.48,161900.0,40.8398,40.9542,40.8111,40.897,161900.0
2008-03-20 15:45:00,71.48,71.7,71.47,71.61,196500.0,40.897,41.0228,40.8912,40.9713,196500.0
2008-03-20 15:50:00,71.61,71.77,71.56,71.76,184900.0,40.9713,41.0629,40.9427,41.0572,184900.0
2008-03-20 15:55:00,71.75,71.83,70.64,71.79,161900.0,41.0514,41.0972,40.4164,41.0743,161900.0
2008-03-24 09:30:00,71.8,71.88,71.15,71.73,117500.0,41.0801,41.1258,40.7082,41.04,117500.0
2008-03-24 09:35:00,71.73,71.75,71.41,71.75,76000.0,41.04,41.0514,40.8569,41.0514,76000.0
2008-03-24 09:40:00,71.79,71.98,71.75,71.91,60800.0,41.0743,41.183,41.0514,41.143,60800.0
2008-03-24 09:45:00,71.9,72.24,71.9,72.2,198100.0,41.1373,41.3318,41.1373,41.3089,198100.0
2008-03-24 09:50:00,72.22,72.35,72.2,72.23,73900.0,41.3204,41.3947,41.3089,41.3261,73900.0
2008-03-24 09:55:00,72.23,72.34,72.2,72.28,54600.0,41.3261,41.389,41.3089,41.3547,54600.0
2008-03-24 10:00:00,72.28,72.48,72.26,72.45,76400.0,41.3547,41.4691,41.3432,41.4519,76400.0
2008-03-24 10:05:00,72.46,72.48,72.28,72.36,77100.0,41.4577,41.4691,41.3547,41.4005,77100.0
2008-03-24 10:10:00,72.37,72.71,72.35,72.62,133100.0,41.4062,41.6007,41.3947,41.5492,133100.0
2008-03-24 10:15:00,72.58,72.6,72.49,72.53,67700.0,41.5263,41.5378,41.4748,41.4977,67700.0
2008-03-24 10:20:00,72.54,72.59,72.47,72.58,67800.0,41.5034,41.532,41.4634,41.5263,67800.0
2008-03-24 10:25:00,72.58,72.58,72.49,72.51,39900.0,41.5263,41.5263,41.4748,41.4863,39900.0
2008-03-24 10:30:00,72.5,72.7,72.5,72.67,87700.0,41.4806,41.595,41.4806,41.5778,87700.0
2008-03-24 10:35:00,72.66,72.85,72.57,72.85,160100.0,41.5721,41.6808,41.5206,41.6808,160100.0
2008-03-24 10:40:00,72.87,72.99,72.87,72.98,97800.0,41.6922,41.7609,41.6922,41.7552,97800.0
2008-03-24 10:45:00,72.97,73.14,72.87,72.9,128400.0,41.7495,41.8467,41.6922,41.7094,128400.0
2008-03-24 10:50:00,72.89,72.92,72.77,72.77,79500.0,41.7037,41.7209,41.635,41.635,79500.0
2008-03-24 10:55:00,72.76,72.83,72.71,72.74,69400.0,41.6293,41.6694,41.6007,41.6179,69400.0
2008-03-24 11:00:00,72.73,72.88,72.7,72.77,81100.0,41.6121,41.698,41.595,41.635,81100.0
2008-03-24 11:05:00,72.78,72.9,72.75,72.85,51800.0,41.6408,41.7094,41.6236,41.6808,51800.0
2008-03-24 11:10:00,72.85,72.97,72.83,72.96,50000.0,41.6808,41.7495,41.6694,41.7437,50000.0
2008-03-24 11:15:00,72.96,73.0,72.95,72.97,65100.0,41.7437,41.7666,41.738,41.7495,65100.0
2008-03-24 11:20:00,72.98,73.0,72.92,73.0,48900.0,41.7552,41.7666,41.7209,41.7666,48900.0
2008-03-24 11:25:00,73.0,73.16,72.99,73.13,65600.0,41.7666,41.8582,41.7609,41.841,65600.0
2008-03-24 11:30:00,73.1,73.17,73.06,73.11,40400.0,41.8238,41.8639,41.801,41.8296,40400.0
2008-03-24 11:35:00,73.1,73.15,72.92,73.14,86700.0,41.8238,41.8525,41.7209,41.8467,86700.0
2008-03-24 11:40:00,73.15,73.23,73.11,73.2,93800.0,41.8525,41.8982,41.8296,41.8811,93800.0
2008-03-24 11:45:00,73.21,73.25,73.16,73.18,87900.0,41.8868,41.9097,41.8582,41.8696,87900.0
2008-03-24 11:50:00,73.19,73.24,73.1,73.1,57300.0,41.8753,41.9039,41.8238,41.8238,57300.0
2008-03-24 11:55:00,73.1,73.12,73.01,73.1,50500.0,41.8238,41.8353,41.7723,41.8238,50500.0
2008-03-24 12:00:00,73.1,73.1,73.0,73.07,59600.0,41.8238,41.8238,41.7666,41.8067,59600.0
2008-03-24 12:05:00,73.07,73.08,73.0,73.07,40600.0,41.8067,41.8124,41.7666,41.8067,40600.0
2008-03-24 12:10:00,73.06,73.06,73.0,73.0,51900.0,41.801,41.801,41.7666,41.7666,51900.0
2008-03-24 12:15:00,73.0,73.14,73.0,73.11,93300.0,41.7666,41.8467,41.7666,41.8296,93300.0
2008-03-24 12:20:00,73.1,73.11,72.85,73.1,39400.0,41.8238,41.8296,41.6808,41.8238,39400.0
2008-03-24 12:25:00,73.09,73.1,73.01,73.04,43600.0,41.8181,41.8238,41.7723,41.7895,43600.0
2008-03-24 12:30:00,73.04,73.11,72.99,73.09,44000.0,41.7895,41.8296,41.7609,41.8181,44000.0
2008-03-24 12:35:00,73.09,73.15,73.03,73.14,34400.0,41.8181,41.8525,41.7838,41.8467,34400.0
2008-03-24 12:40:00,73.15,73.42,72.9,73.37,241000.0,41.8525,42.0069,41.7094,41.9783,241000.0
2008-03-24 12:45:00,73.37,73.42,73.34,73.39,50100.0,41.9783,42.0069,41.9612,41.9898,50100.0
2008-03-24 12:50:00,73.39,73.48,73.37,73.44,87700.0,41.9898,42.0413,41.9783,42.0184,87700.0
2008-03-24 12:55:00,73.42,73.43,73.39,73.4,40500.0,42.0069,42.0127,41.9898,41.9955,40500.0
2008-03-24 13:00:00,73.4,73.45,73.4,73.45,46200.0,41.9955,42.0241,41.9955,42.0241,46200.0
2008-03-24 13:05:00,73.45,73.49,73.44,73.47,47800.0,42.0241,42.047,42.0184,42.0355,47800.0
2008-03-24 13:10:00,73.46,73.47,73.4,73.42,50500.0,42.0298,42.0355,41.9955,42.0069,50500.0
2008-03-24 13:15:00,73.44,73.47,73.4,73.45,39400.0,42.0184,42.0355,41.9955,42.0241,39400.0
2008-03-24 13:20:00,73.45,73.49,73.45,73.47,40000.0,42.0241,42.047,42.0241,42.0355,40000.0
2008-03-24 13:25:00,73.48,73.49,73.42,73.44,50300.0,42.0413,42.047,42.0069,42.0184,50300.0
2008-03-24 13:30:00,73.44,73.44,73.4,73.4,52000.0,42.0184,42.0184,41.9955,41.9955,52000.0
2008-03-24 13:35:00,73.4,73.43,73.4,73.41,58700.0,41.9955,42.0127,41.9955,42.0012,58700.0
2008-03-24 13:40:00,73.42,73.44,73.4,73.4,46700.0,42.0069,42.0184,41.9955,41.9955,46700.0
2008-03-24 13:45:00,73.4,73.45,73.4,73.41,73900.0,41.9955,42.0241,41.9955,42.0012,73900.0
2008-03-24 13:50:00,73.4,73.44,73.4,73.42,63700.0,41.9955,42.0184,41.9955,42.0069,63700.0
2008-03-24 13:55:00,73.42,73.47,73.41,73.47,57400.0,42.0069,42.0355,42.0012,42.0355,57400.0
2008-03-24 14:00:00,73.47,73.47,73.29,73.37,85400.0,42.0355,42.0355,41.9326,41.9783,85400.0
2008-03-24 14:05:00,73.37,73.42,73.3,73.34,49100.0,41.9783,42.0069,41.9383,41.9612,49100.0
2008-03-24 14:10:00,73.34,73.4,73.3,73.31,46700.0,41.9612,41.9955,41.9383,41.944,46700.0
2008-03-24 14:15:00,73.31,73.38,73.23,73.37,194600.0,41.944,41.984,41.8982,41.9783,194600.0
2008-03-24 14:20:00,73.37,73.41,73.31,73.38,47300.0,41.9783,42.0012,41.944,41.984,47300.0
2008-03-24 14:25:00,73.38,73.48,73.38,73.47,106100.0,41.984,42.0413,41.984,42.0355,106100.0
2008-03-24 14:30:00,73.48,73.72,73.47,73.61,257600.0,42.0413,42.1786,42.0355,42.1156,257600.0
2008-03-24 14:35:00,73.61,73.68,73.58,73.65,105300.0,42.1156,42.1557,42.0985,42.1385,105300.0
2008-03-24 14:40:00,73.65,73.68,73.63,73.65,78100.0,42.1385,42.1557,42.1271,42.1385,78100.0
2008-03-24 14:45:00,73.65,73.66,73.51,73.51,82300.0,42.1385,42.1442,42.0584,42.0584,82300.0
2008-03-24 14:50:00,73.52,73.55,73.45,73.48,55200.0,42.0641,42.0813,42.0241,42.0413,55200.0
2008-03-24 14:55:00,73.48,73.49,73.33,73.41,114600.0,42.0413,42.047,41.9554,42.0012,114600.0
2008-03-24 15:00:00,73.41,73.43,73.32,73.38,88000.0,42.0012,42.0127,41.9497,41.984,88000.0
2008-03-24 15:05:00,73.37,73.4,73.27,73.32,73600.0,41.9783,41.9955,41.9211,41.9497,73600.0
2008-03-24 15:10:00,73.33,73.43,73.32,73.36,78100.0,41.9554,42.0127,41.9497,41.9726,78100.0
2008-03-24 15:15:00,73.37,73.49,73.37,73.43,86100.0,41.9783,42.047,41.9783,42.0127,86100.0
2008-03-24 15:20:00,73.43,73.46,73.39,73.4,96600.0,42.0127,42.0298,41.9898,41.9955,96600.0
2008-03-24 15:25:00,73.4,73.46,73.33,73.33,115900.0,41.9955,42.0298,41.9554,41.9554,115900.0
2008-03-24 15:30:00,73.33,73.44,73.3,73.3,142800.0,41.9554,42.0184,41.9383,41.9383,142800.0
2008-03-24 15:35:00,73.29,73.33,73.22,73.3,156700.0,41.9326,41.9554,41.8925,41.9383,156700.0
2008-03-24 15:40:00,73.3,73.37,73.22,73.22,111400.0,41.9383,41.9783,41.8925,41.8925,111400.0
2008-03-24 15:45:00,73.23,73.39,73.16,73.38,194500.0,41.8982,41.9898,41.8582,41.984,194500.0
2008-03-24 15:50:00,73.38,73.41,73.16,73.22,215100.0,41.984,42.0012,41.8582,41.8925,215100.0
2008-03-24 15:55:00,73.22,73.41,73.21,73.37,168400.0,41.8925,42.0012,41.8868,41.9783,168400.0
2008-03-25 09:30:00,73.5,73.5,72.72,73.06,79000.0,42.0527,42.0527,41.6064,41.801,79000.0
2008-03-25 09:35:00,73.07,73.18,73.06,73.1,70200.0,41.8067,41.8696,41.801,41.8238,70200.0
2008-03-25 09:40:00,73.1,73.28,73.04,73.05,159200.0,41.8238,41.9268,41.7895,41.7952,159200.0
2008-03-25 09:45:00,73.05,73.14,73.0,73.09,153400.0,41.7952,41.8467,41.7666,41.8181,153400.0
2008-03-25 09:50:00,73.08,73.17,73.03,73.09,77300.0,41.8124,41.8639,41.7838,41.8181,77300.0
2008-03-25 09:55:00,73.09,73.09,72.87,72.88,142300.0,41.8181,41.8181,41.6922,41.698,142300.0
2008-03-25 10:00:00,72.86,72.9,72.53,72.87,150100.0,41.6865,41.7094,41.4977,41.6922,150100.0
2008-03-25 10:05:00,72.86,72.88,72.71,72.76,72700.0,41.6865,41.698,41.6007,41.6293,72700.0
2008-03-25 10:10:00,72.78,72.99,72.76,72.91,47300.0,41.6408,41.7609,41.6293,41.7151,47300.0
2008-03-25 10:15:00,72.9,72.96,72.83,72.84,59400.0,41.7094,41.7437,41.6694,41.6751,59400.0
2008-03-25 10:20:00,72.83,72.93,72.77,72.8,34600.0,41.6694,41.7266,41.635,41.6522,34600.0
2008-03-25 10:25:00,72.81,72.92,72.8,72.86,52500.0,41.6579,41.7209,41.6522,41.6865,52500.0
2008-03-25 10:30:00,72.86,72.99,72.7,72.7,60000.0,41.6865,41.7609,41.595,41.595,60000.0
2008-03-25 10:35:00,72.71,72.87,72.63,72.86,60600.0,41.6007,41.6922,41.5549,41.6865,60600.0
2008-03-25 10:40:00,72.87,73.2,72.86,73.2,54600.0,41.6922,41.8811,41.6865,41.8811,54600.0
2008-03-25 10:45:00,73.22,73.34,73.17,73.21,59700.0,41.8925,41.9612,41.8639,41.8868,59700.0
2008-03-25 10:50:00,73.21,73.3,73.12,73.24,41800.0,41.8868,41.9383,41.8353,41.9039,41800.0
2008-03-25 10:55:00,73.27,73.3,73.08,73.15,60400.0,41.9211,41.9383,41.8124,41.8525,60400.0
2008-03-25 11:00:00,73.16,73.28,73.1,73.23,43900.0,41.8582,41.9268,41.8238,41.8982,43900.0
2008-03-25 11:05:00,73.22,73.22,73.15,73.17,54400.0,41.8925,41.8925,41.8525,41.8639,54400.0
2008-03-25 11:10:00,73.19,73.19,73.15,73.17,38900.0,41.8753,41.8753,41.8525,41.8639,38900.0
2008-03-25 11:15:00,73.17,73.25,73.06,73.06,114000.0,41.8639,41.9097,41.801,41.801,114000.0
2008-03-25 11:20:00,73.06,73.25,73.05,73.21,53500.0,41.801,41.9097,41.7952,41.8868,53500.0
2008-03-25 11:25:00,73.19,73.2,73.1,73.17,36800.0,41.8753,41.8811,41.8238,41.8639,36800.0
2008-03-25 11:30:00,73.15,73.25,73.08,73.24,56100.0,41.8525,41.9097,41.8124,41.9039,56100.0
2008-03-25 11:35:00,73.21,73.32,73.17,73.21,60100.0,41.8868,41.9497,41.8639,41.8868,60100.0
2008-03-25 11:40:00,73.22,73.27,73.2,73.26,18700.0,41.8925,41.9211,41.8811,41.9154,18700.0
2008-03-25 11:45:00,73.27,73.28,73.2,73.2,42900.0,41.9211,41.9268,41.8811,41.8811,42900.0
2008-03-25 11:50:00,73.23,73.5,73.21,73.44,124100.0,41.8982,42.0527,41.8868,42.0184,124100.0
2008-03-25 11:55:00,73.43,73.43,73.26,73.29,62800.0,42.0127,42.0127,41.9154,41.9326,62800.0
2008-03-25 12:00:00,73.3,73.3,73.19,73.21,72700.0,41.9383,41.9383,41.8753,41.8868,72700.0
2008-03-25 12:05:00,73.21,73.48,73.21,73.45,78600.0,41.8868,42.0413,41.8868,42.0241,78600.0
2008-03-25 12:10:00,73.48,73.59,73.46,73.46,38900.0,42.0413,42.1042,42.0298,42.0298,38900.0
2008-03-25 12:15:00,73.48,73.6,73.44,73.6,39200.0,42.0413,42.1099,42.0184,42.1099,39200.0
2008-03-25 12:20:00,73.59,73.62,73.48,73.53,39000.0,42.1042,42.1214,42.0413,42.0699,39000.0
2008-03-25 12:25:00,73.52,73.74,73.52,73.68,60900.0,42.0641,42.19,42.0641,42.1557,60900.0
2008-03-25 12:30:00,73.69,73.69,73.54,73.56,21600.0,42.1614,42.1614,42.0756,42.087,21600.0
2008-03-25 12:35:00,73.56,73.56,73.5,73.54,40600.0,42.087,42.087,42.0527,42.0756,40600.0
2008-03-25 12:40:00,73.54,73.57,73.51,73.51,15300.0,42.0756,42.0928,42.0584,42.0584,15300.0
2008-03-25 12:45:00,73.51,73.62,73.5,73.59,37500.0,42.0584,42.1214,42.0527,42.1042,37500.0
2008-03-25 12:50:00,73.59,73.69,73.55,73.64,48100.0,42.1042,42.1614,42.0813,42.1328,48100.0
2008-03-25 12:55:00,73.64,73.69,73.25,73.62,192300.0,42.1328,42.1614,41.9097,42.1214,192300.0
2008-03-25 13:00:00,73.61,73.63,73.54,73.57,49900.0,42.1156,42.1271,42.0756,42.0928,49900.0
2008-03-25 13:05:00,73.57,73.61,73.56,73.59,44500.0,42.0928,42.1156,42.087,42.1042,44500.0
2008-03-25 13:10:00,73.59,73.6,73.55,73.56,53800.0,42.1042,42.1099,42.0813,42.087,53800.0
2008-03-25 13:15:00,73.55,73.58,73.5,73.52,26800.0,42.0813,42.0985,42.0527,42.0641,26800.0
2008-03-25 13:20:00,73.52,73.65,73.5,73.59,42600.0,42.0641,42.1385,42.0527,42.1042,42600.0
2008-03-25 13:25:00,73.6,73.6,73.5,73.51,33100.0,42.1099,42.1099,42.0527,42.0584,33100.0
2008-03-25 13:30:00,73.5,73.6,73.5,73.55,64500.0,42.0527,42.1099,42.0527,42.0813,64500.0
2008-03-25 13:35:00,73.55,73.63,73.5,73.5,42300.0,42.0813,42.1271,42.0527,42.0527,42300.0
2008-03-25 13:40:00,73.5,73.53,73.44,73.48,77700.0,42.0527,42.0699,42.0184,42.0413,77700.0
2008-03-25 13:45:00,73.49,73.55,73.43,73.53,26900.0,42.047,42.0813,42.0127,42.0699,26900.0
2008-03-25 13:50:00,73.54,73.6,73.51,73.55,20900.0,42.0756,42.1099,42.0584,42.0813,20900.0
2008-03-25 13:55:00,73.55,73.63,73.53,73.58,33100.0,42.0813,42.1271,42.0699,42.0985,33100.0
2008-03-25 14:00:00,73.57,73.6,73.5,73.58,33000.0,42.0928,42.1099,42.0527,42.0985,33000.0
2008-03-25 14:05:00,73.59,73.59,73.51,73.55,34100.0,42.1042,42.1042,42.0584,42.0813,34100.0
2008-03-25 14:10:00,73.54,73.55,73.48,73.51,24200.0,42.0756,42.0813,42.0413,42.0584,24200.0
2008-03-25 14:15:00,73.51,73.53,73.43,73.51,34500.0,42.0584,42.0699,42.0127,42.0584,34500.0
2008-03-25 14:20:00,73.53,73.6,73.47,73.53,47700.0,42.0699,42.1099,42.0355,42.0699,47700.0
2008-03-25 14:25:00,73.52,73.53,73.43,73.44,33000.0,42.0641,42.0699,42.0127,42.0184,33000.0
2008-03-25 14:30:00,73.44,73.46,73.27,73.29,92100.0,42.0184,42.0298,41.9211,41.9326,92100.0
2008-03-25 14:35:00,73.29,73.36,73.28,73.36,51500.0,41.9326,41.9726,41.9268,41.9726,51500.0
2008-03-25 14:40:00,73.36,73.42,73.3,73.42,38700.0,41.9726,42.0069,41.9383,42.0069,38700.0
2008-03-25 14:45:00,73.42,73.5,73.37,73.45,33700.0,42.0069,42.0527,41.9783,42.0241,33700.0
2008-03-25 14:50:00,73.46,73.53,73.45,73.52,62700.0,42.0298,42.0699,42.0241,42.0641,62700.0
2008-03-25 14:55:00,73.51,73.54,73.49,73.51,40300.0,42.0584,42.0756,42.047,42.0584,40300.0
2008-03-25 15:00:00,73.51,73.58,73.5,73.5,55400.0,42.0584,42.0985,42.0527,42.0527,55400.0
2008-03-25 15:05:00,73.5,73.54,73.45,73.48,104800.0,42.0527,42.0756,42.0241,42.0413,104800.0
2008-03-25 15:10:00,73.49,73.61,73.47,73.53,63800.0,42.047,42.1156,42.0355,42.0699,63800.0
2008-03-25 15:15:00,73.52,73.53,73.42,73.42,40100.0,42.0641,42.0699,42.0069,42.0069,40100.0
2008-03-25 15:20:00,73.42,73.48,73.4,73.48,47500.0,42.0069,42.0413,41.9955,42.0413,47500.0
2008-03-25 15:25:00,73.48,73.57,73.44,73.55,91900.0,42.0413,42.0928,42.0184,42.0813,91900.0
2008-03-25 15:30:00,73.55,73.63,73.44,73.46,59000.0,42.0813,42.1271,42.0184,42.0298,59000.0
2008-03-25 15:35:00,73.44,73.46,73.35,73.37,43800.0,42.0184,42.0298,41.9669,41.9783,43800.0
2008-03-25 15:40:00,73.36,73.5,73.32,73.36,67100.0,41.9726,42.0527,41.9497,41.9726,67100.0
2008-03-25 15:45:00,73.36,73.39,73.29,73.32,88700.0,41.9726,41.9898,41.9326,41.9497,88700.0
2008-03-25 15:50:00,73.33,73.36,73.2,73.3,116300.0,41.9554,41.9726,41.8811,41.9383,116300.0
2008-03-25 15:55:00,73.29,73.32,73.21,73.29,141800.0,41.9326,41.9497,41.8868,41.9326,141800.0
2008-03-26 09:30:00,72.82,73.15,72.62,72.82,85500.0,41.6636,41.8525,41.5492,41.6636,85500.0
2008-03-26 09:35:00,72.81,72.85,72.78,72.82,58500.0,41.6579,41.6808,41.6408,41.6636,58500.0
2008-03-26 09:40:00,72.81,72.94,72.8,72.88,60000.0,41.6579,41.7323,41.6522,41.698,60000.0
2008-03-26 09:45:00,72.87,72.88,72.76,72.76,63000.0,41.6922,41.698,41.6293,41.6293,63000.0
2008-03-26 09:50:00,72.77,72.86,72.75,72.8,59500.0,41.635,41.6865,41.6236,41.6522,59500.0
2008-03-26 09:55:00,72.79,72.99,72.76,72.97,53600.0,41.6465,41.7609,41.6293,41.7495,53600.0
2008-03-26 10:00:00,72.97,73.14,72.97,73.05,75300.0,41.7495,41.8467,41.7495,41.7952,75300.0
2008-03-26 10:05:00,73.04,73.18,73.03,73.15,44500.0,41.7895,41.8696,41.7838,41.8525,44500.0
2008-03-26 10:10:00,73.15,73.16,73.08,73.12,48000.0,41.8525,41.8582,41.8124,41.8353,48000.0
2008-03-26 10:15:00,73.13,73.16,73.05,73.05,49700.0,41.841,41.8582,41.7952,41.7952,49700.0
2008-03-26 10:20:00,73.05,73.18,73.01,73.15,53300.0,41.7952,41.8696,41.7723,41.8525,53300.0
2008-03-26 10:25:00,73.17,73.19,73.01,73.12,39100.0,41.8639,41.8753,41.7723,41.8353,39100.0
2008-03-26 10:30:00,73.13,73.16,73.01,73.11,79100.0,41.841,41.8582,41.7723,41.8296,79100.0
2008-03-26 10:35:00,73.1,73.11,73.01,73.05,100800.0,41.8238,41.8296,41.7723,41.7952,100800.0
2008-03-26 10:40:00,73.05,73.09,72.98,72.98,64400.0,41.7952,41.8181,41.7552,41.7552,64400.0
2008-03-26 10:45:00,72.98,73.0,72.79,72.81,50500.0,41.7552,41.7666,41.6465,41.6579,50500.0
2008-03-26 10:50:00,72.82,72.94,72.8,72.94,31300.0,41.6636,41.7323,41.6522,41.7323,31300.0
2008-03-26 10:55:00,72.94,72.98,72.88,72.91,29400.0,41.7323,41.7552,41.698,41.7151,29400.0
2008-03-26 11:00:00,72.9,72.92,72.65,72.65,66400.0,41.7094,41.7209,41.5664,41.5664,66400.0
2008-03-26 11:05:00,72.66,72.72,72.65,72.72,82800.0,41.5721,41.6064,41.5664,41.6064,82800.0
2008-03-26 11:10:00,72.71,72.78,72.7,72.71,42900.0,41.6007,41.6408,41.595,41.6007,42900.0
2008-03-26 11:15:00,72.72,72.76,72.7,72.76,56000.0,41.6064,41.6293,41.595,41.6293,56000.0
2008-03-26 11:20:00,72.75,72.81,72.69,72.81,51100.0,41.6236,41.6579,41.5893,41.6579,51100.0
2008-03-26 11:25:00,72.8,72.89,72.8,72.87,37400.0,41.6522,41.7037,41.6522,41.6922,37400.0
2008-03-26 11:30:00,72.86,72.88,72.83,72.85,18000.0,41.6865,41.698,41.6694,41.6808,18000.0
2008-03-26 11:35:00,72.85,72.86,72.8,72.81,18600.0,41.6808,41.6865,41.6522,41.6579,18600.0
2008-03-26 11:40:00,72.8,72.86,72.77,72.82,52400.0,41.6522,41.6865,41.635,41.6636,52400.0
2008-03-26 11:45:00,72.84,72.95,72.82,72.93,31600.0,41.6751,41.738,41.6636,41.7266,31600.0
2008-03-26 11:50:00,72.92,72.96,72.86,72.96,24000.0,41.7209,41.7437,41.6865,41.7437,24000.0
2008-03-26 11:55:00,72.97,73.03,72.86,72.86,19800.0,41.7495,41.7838,41.6865,41.6865,19800.0
2008-03-26 12:00:00,72.86,72.93,72.81,72.81,16800.0,41.6865,41.7266,41.6579,41.6579,16800.0
2008-03-26 12:05:00,72.82,72.97,72.82,72.95,25200.0,41.6636,41.7495,41.6636,41.738,25200.0
2008-03-26 12:10:00,72.93,72.93,72.81,72.83,15500.0,41.7266,41.7266,41.6579,41.6694,15500.0
2008-03-26 12:15:00,72.81,72.84,72.8,72.8,30500.0,41.6579,41.6751,41.6522,41.6522,30500.0
2008-03-26 12:20:00,72.82,72.84,72.8,72.81,39600.0,41.6636,41.6751,41.6522,41.6579,39600.0
2008-03-26 12:25:00,72.81,72.85,72.76,72.8,45100.0,41.6579,41.6808,41.6293,41.6522,45100.0
2008-03-26 12:30:00,72.8,72.85,72.77,72.78,36300.0,41.6522,41.6808,41.635,41.6408,36300.0
2008-03-26 12:35:00,72.79,72.8,72.75,72.75,18700.0,41.6465,41.6522,41.6236,41.6236,18700.0
2008-03-26 12:40:00,72.75,72.8,72.68,72.74,63200.0,41.6236,41.6522,41.5835,41.6179,63200.0
2008-03-26 12:45:00,72.74,72.75,72.69,72.69,34200.0,41.6179,41.6236,41.5893,41.5893,34200.0
2008-03-26 12:50:00,72.69,72.7,72.64,72.67,43500.0,41.5893,41.595,41.5607,41.5778,43500.0
2008-03-26 12:55:00,72.67,72.74,72.65,72.68,26200.0,41.5778,41.6179,41.5664,41.5835,26200.0
2008-03-26 13:00:00,72.69,72.74,72.65,72.68,25700.0,41.5893,41.6179,41.5664,41.5835,25700.0
2008-03-26 13:05:00,72.68,72.74,72.62,72.67,39900.0,41.5835,41.6179,41.5492,41.5778,39900.0
2008-03-26 13:10:00,72.66,72.7,72.64,72.65,25900.0,41.5721,41.595,41.5607,41.5664,25900.0
2008-03-26 13:15:00,72.65,72.7,72.62,72.63,34400.0,41.5664,41.595,41.5492,41.5549,34400.0
2008-03-26 13:20:00,72.63,72.69,72.57,72.68,32100.0,41.5549,41.5893,41.5206,41.5835,32100.0
2008-03-26 13:25:00,72.68,72.71,72.57,72.59,28300.0,41.5835,41.6007,41.5206,41.532,28300.0
2008-03-26 13:30:00,72.58,72.6,72.51,72.51,41300.0,41.5263,41.5378,41.4863,41.4863,41300.0
2008-03-26 13:35:00,72.52,72.56,72.49,72.55,45500.0,41.492,41.5149,41.4748,41.5092,45500.0
2008-03-26 13:40:00,72.54,72.58,72.52,72.53,30600.0,41.5034,41.5263,41.492,41.4977,30600.0
2008-03-26 13:45:00,72.53,72.54,72.5,72.52,41700.0,41.4977,41.5034,41.4806,41.492,41700.0
2008-03-26 13:50:00,72.52,72.57,72.51,72.53,37300.0,41.492,41.5206,41.4863,41.4977,37300.0
2008-03-26 13:55:00,72.54,72.56,72.51,72.54,19800.0,41.5034,41.5149,41.4863,41.5034,19800.0
2008-03-26 14:00:00,72.52,72.59,72.5,72.58,49100.0,41.492,41.532,41.4806,41.5263,49100.0
2008-03-26 14:05:00,72.59,72.73,72.58,72.68,36500.0,41.532,41.6121,41.5263,41.5835,36500.0
2008-03-26 14:10:00,72.66,72.74,72.62,72.72,36600.0,41.5721,41.6179,41.5492,41.6064,36600.0
2008-03-26 14:15:00,72.71,72.74,72.62,72.62,31100.0,41.6007,41.6179,41.5492,41.5492,31100.0
2008-03-26 14:20:00,72.64,72.64,72.52,72.58,31800.0,41.5607,41.5607,41.492,41.5263,31800.0
2008-03-26 14:25:00,72.57,72.68,72.53,72.63,60900.0,41.5206,41.5835,41.4977,41.5549,60900.0
2008-03-26 14:30:00,72.61,72.72,72.6,72.66,48900.0,41.5435,41.6064,41.5378,41.5721,48900.0
2008-03-26 14:35:00,72.67,72.73,72.62,72.62,37200.0,41.5778,41.6121,41.5492,41.5492,37200.0
2008-03-26 14:40:00,72.63,72.64,72.51,72.53,38400.0,41.5549,41.5607,41.4863,41.4977,38400.0
2008-03-26 14:45:00,72.53,72.72,72.52,72.72,47500.0,41.4977,41.6064,41.492,41.6064,47500.0
2008-03-26 14:50:00,72.71,72.79,72.7,72.71,35300.0,41.6007,41.6465,41.595,41.6007,35300.0
2008-03-26 14:55:00,72.72,72.9,72.65,72.88,51900.0,41.6064,41.7094,41.5664,41.698,51900.0
2008-03-26 15:00:00,72.9,72.92,72.81,72.85,55900.0,41.7094,41.7209,41.6579,41.6808,55900.0
2008-03-26 15:05:00,72.85,72.91,72.57,72.88,78800.0,41.6808,41.7151,41.5206,41.698,78800.0
2008-03-26 15:10:00,72.87,72.9,72.72,72.78,66300.0,41.6922,41.7094,41.6064,41.6408,66300.0
2008-03-26 15:15:00,72.78,72.87,72.75,72.79,280200.0,41.6408,41.6922,41.6236,41.6465,280200.0
2008-03-26 15:20:00,72.79,72.81,72.74,72.75,61200.0,41.6465,41.6579,41.6179,41.6236,61200.0
2008-03-26 15:25:00,72.75,72.81,72.65,72.73,131500.0,41.6236,41.6579,41.5664,41.6121,131500.0
2008-03-26 15:30:00,72.73,72.77,72.65,72.68,73100.0,41.6121,41.635,41.5664,41.5835,73100.0
2008-03-26 15:35:00,72.67,72.71,72.56,72.65,95900.0,41.5778,41.6007,41.5149,41.5664,95900.0
2008-03-26 15:40:00,72.65,72.65,72.52,72.59,121800.0,41.5664,41.5664,41.492,41.532,121800.0
2008-03-26 15:45:00,72.61,72.76,72.6,72.75,85800.0,41.5435,41.6293,41.5378,41.6236,85800.0
2008-03-26 15:50:00,72.75,72.81,72.64,72.77,185800.0,41.6236,41.6579,41.5607,41.635,185800.0
2008-03-26 15:55:00,72.76,72.82,72.7,72.74,150300.0,41.6293,41.6636,41.595,41.6179,150300.0
2008-03-27 09:30:00,72.75,72.95,72.6,72.9,85800.0,41.6236,41.738,41.5378,41.7094,85800.0
2008-03-27 09:35:00,72.9,72.92,72.78,72.81,24000.0,41.7094,41.7209,41.6408,41.6579,24000.0
2008-03-27 09:40:00,72.78,72.94,72.78,72.81,34000.0,41.6408,41.7323,41.6408,41.6579,34000.0
2008-03-27 09:45:00,72.81,72.82,72.75,72.76,36900.0,41.6579,41.6636,41.6236,41.6293,36900.0
2008-03-27 09:50:00,72.76,72.79,72.61,72.65,63300.0,41.6293,41.6465,41.5435,41.5664,63300.0
2008-03-27 09:55:00,72.65,72.76,72.55,72.71,45300.0,41.5664,41.6293,41.5092,41.6007,45300.0
2008-03-27 10:00:00,72.7,72.7,72.55,72.58,41500.0,41.595,41.595,41.5092,41.5263,41500.0
2008-03-27 10:05:00,72.58,72.62,72.5,72.53,60800.0,41.5263,41.5492,41.4806,41.4977,60800.0
2008-03-27 10:10:00,72.53,72.62,72.52,72.6,20600.0,41.4977,41.5492,41.492,41.5378,20600.0
2008-03-27 10:15:00,72.61,72.67,72.48,72.49,24300.0,41.5435,41.5778,41.4691,41.4748,24300.0
2008-03-27 10:20:00,72.48,72.6,72.45,72.57,57700.0,41.4691,41.5378,41.4519,41.5206,57700.0
2008-03-27 10:25:00,72.58,72.65,72.45,72.5,43300.0,41.5263,41.5664,41.4519,41.4806,43300.0
2008-03-27 10:30:00,72.5,72.56,72.42,72.54,55800.0,41.4806,41.5149,41.4348,41.5034,55800.0
2008-03-27 10:35:00,72.54,72.71,72.46,72.57,50100.0,41.5034,41.6007,41.4577,41.5206,50100.0
2008-03-27 10:40:00,72.55,72.61,72.48,72.6,22900.0,41.5092,41.5435,41.4691,41.5378,22900.0
2008-03-27 10:45:00,72.58,72.58,72.48,72.49,26200.0,41.5263,41.5263,41.4691,41.4748,26200.0
2008-03-27 10:50:00,72.48,72.65,72.45,72.65,40100.0,41.4691,41.5664,41.4519,41.5664,40100.0
2008-03-27 10:55:00,72.63,72.63,72.57,72.58,24300.0,41.5549,41.5549,41.5206,41.5263,24300.0
2008-03-27 11:00:00,72.57,72.67,72.57,72.63,18500.0,41.5206,41.5778,41.5206,41.5549,18500.0
2008-03-27 11:05:00,72.64,72.67,72.57,72.65,27900.0,41.5607,41.5778,41.5206,41.5664,27900.0
2008-03-27 11:10:00,72.67,72.72,72.59,72.62,22500.0,41.5778,41.6064,41.532,41.5492,22500.0
2008-03-27 11:15:00,72.59,72.73,72.56,72.73,44500.0,41.532,41.6121,41.5149,41.6121,44500.0
2008-03-27 11:20:00,72.72,72.75,72.64,72.74,44900.0,41.6064,41.6236,41.5607,41.6179,44900.0
2008-03-27 11:25:00,72.73,72.75,72.62,72.62,22500.0,41.6121,41.6236,41.5492,41.5492,22500.0
2008-03-27 11:30:00,72.63,72.69,72.6,72.66,16200.0,41.5549,41.5893,41.5378,41.5721,16200.0
2008-03-27 11:35:00,72.65,72.71,72.64,72.66,13700.0,41.5664,41.6007,41.5607,41.5721,13700.0
2008-03-27 11:40:00,72.65,72.81,72.62,72.79,34200.0,41.5664,41.6579,41.5492,41.6465,34200.0
2008-03-27 11:45:00,72.8,72.85,72.74,72.81,46300.0,41.6522,41.6808,41.6179,41.6579,46300.0
2008-03-27 11:50:00,72.81,72.92,72.79,72.87,30700.0,41.6579,41.7209,41.6465,41.6922,30700.0
2008-03-27 11:55:00,72.88,72.89,72.83,72.89,25900.0,41.698,41.7037,41.6694,41.7037,25900.0
2008-03-27 12:00:00,72.86,72.95,72.85,72.89,26500.0,41.6865,41.738,41.6808,41.7037,26500.0
2008-03-27 12:05:00,72.87,72.95,72.83,72.94,26400.0,41.6922,41.738,41.6694,41.7323,26400.0
2008-03-27 12:10:00,72.93,73.05,72.92,73.03,92100.0,41.7266,41.7952,41.7209,41.7838,92100.0
2008-03-27 12:15:00,73.03,73.05,72.96,73.03,46200.0,41.7838,41.7952,41.7437,41.7838,46200.0
2008-03-27 12:20:00,73.02,73.1,72.94,72.97,47500.0,41.7781,41.8238,41.7323,41.7495,47500.0
2008-03-27 12:25:00,72.97,73.16,72.96,73.15,50900.0,41.7495,41.8582,41.7437,41.8525,50900.0
2008-03-27 12:30:00,73.15,73.32,73.13,73.25,64000.0,41.8525,41.9497,41.841,41.9097,64000.0
2008-03-27 12:35:00,73.24,73.27,73.2,73.21,17300.0,41.9039,41.9211,41.8811,41.8868,17300.0
2008-03-27 12:40:00,73.21,73.32,73.2,73.25,33500.0,41.8868,41.9497,41.8811,41.9097,33500.0
2008-03-27 12:45:00,73.24,73.34,73.24,73.32,33500.0,41.9039,41.9612,41.9039,41.9497,33500.0
2008-03-27 12:50:00,73.31,73.31,73.19,73.23,21100.0,41.944,41.944,41.8753,41.8982,21100.0
2008-03-27 12:55:00,73.23,73.23,73.13,73.18,24700.0,41.8982,41.8982,41.841,41.8696,24700.0
2008-03-27 13:00:00,73.19,73.23,73.08,73.13,41000.0,41.8753,41.8982,41.8124,41.841,41000.0
2008-03-27 13:05:00,73.13,73.38,73.13,73.33,70800.0,41.841,41.984,41.841,41.9554,70800.0
2008-03-27 13:10:00,73.33,73.38,73.3,73.38,30600.0,41.9554,41.984,41.9383,41.984,30600.0
2008-03-27 13:15:00,73.38,73.45,73.28,73.3,32400.0,41.984,42.0241,41.9268,41.9383,32400.0
2008-03-27 13:20:00,73.3,73.31,73.25,73.29,34100.0,41.9383,41.944,41.9097,41.9326,34100.0
2008-03-27 13:25:00,73.28,73.29,73.25,73.26,17900.0,41.9268,41.9326,41.9097,41.9154,17900.0
2008-03-27 13:30:00,73.27,73.28,73.24,73.25,80600.0,41.9211,41.9268,41.9039,41.9097,80600.0
2008-03-27 13:35:00,73.25,73.25,73.01,73.08,49300.0,41.9097,41.9097,41.7723,41.8124,49300.0
2008-03-27 13:40:00,73.1,73.1,73.0,73.08,50300.0,41.8238,41.8238,41.7666,41.8124,50300.0
2008-03-27 13:45:00,73.1,73.1,72.99,73.01,49300.0,41.8238,41.8238,41.7609,41.7723,49300.0
2008-03-27 13:50:00,73.0,73.05,72.93,73.04,29100.0,41.7666,41.7952,41.7266,41.7895,29100.0
2008-03-27 13:55:00,73.05,73.05,72.94,72.96,25300.0,41.7952,41.7952,41.7323,41.7437,25300.0
2008-03-27 14:00:00,72.96,72.96,72.85,72.87,28900.0,41.7437,41.7437,41.6808,41.6922,28900.0
2008-03-27 14:05:00,72.86,72.97,72.85,72.96,54200.0,41.6865,41.7495,41.6808,41.7437,54200.0
2008-03-27 14:10:00,72.96,72.99,72.9,72.95,24600.0,41.7437,41.7609,41.7094,41.738,24600.0
2008-03-27 14:15:00,72.95,73.06,72.89,72.97,55900.0,41.738,41.801,41.7037,41.7495,55900.0
2008-03-27 14:20:00,72.97,73.1,72.91,73.08,49800.0,41.7495,41.8238,41.7151,41.8124,49800.0
2008-03-27 14:25:00,73.08,73.14,73.0,73.0,30100.0,41.8124,41.8467,41.7666,41.7666,30100.0
2008-03-27 14:30:00,73.01,73.19,73.01,73.11,35000.0,41.7723,41.8753,41.7723,41.8296,35000.0
2008-03-27 14:35:00,73.14,73.29,73.09,73.26,53800.0,41.8467,41.9326,41.8181,41.9154,53800.0
2008-03-27 14:40:00,73.25,73.33,73.23,73.25,51200.0,41.9097,41.9554,41.8982,41.9097,51200.0
2008-03-27 14:45:00,73.27,73.32,73.24,73.32,26500.0,41.9211,41.9497,41.9039,41.9497,26500.0
2008-03-27 14:50:00,73.31,73.37,73.23,73.25,39000.0,41.944,41.9783,41.8982,41.9097,39000.0
2008-03-27 14:55:00,73.25,73.29,73.2,73.22,80700.0,41.9097,41.9326,41.8811,41.8925,80700.0
2008-03-27 15:00:00,73.22,73.3,73.2,73.22,40900.0,41.8925,41.9383,41.8811,41.8925,40900.0
2008-03-27 15:05:00,73.21,73.31,73.21,73.28,107500.0,41.8868,41.944,41.8868,41.9268,107500.0
2008-03-27 15:10:00,73.26,73.35,73.22,73.35,83500.0,41.9154,41.9669,41.8925,41.9669,83500.0
2008-03-27 15:15:00,73.35,73.35,73.24,73.28,43400.0,41.9669,41.9669,41.9039,41.9268,43400.0
2008-03-27 15:20:00,73.27,73.3,73.2,73.2,107300.0,41.9211,41.9383,41.8811,41.8811,107300.0
2008-03-27 15:25:00,73.2,73.29,73.17,73.23,51900.0,41.8811,41.9326,41.8639,41.8982,51900.0
2008-03-27 15:30:00,73.23,73.28,73.19,73.19,58000.0,41.8982,41.9268,41.8753,41.8753,58000.0
2008-03-27 15:35:00,73.18,73.2,73.0,73.01,135000.0,41.8696,41.8811,41.7666,41.7723,135000.0
2008-03-27 15:40:00,73.01,73.11,72.98,73.0,79300.0,41.7723,41.8296,41.7552,41.7666,79300.0
2008-03-27 15:45:00,72.98,73.1,72.94,73.02,113000.0,41.7552,41.8238,41.7323,41.7781,113000.0
2008-03-27 15:50:00,73.0,73.01,72.89,72.93,116700.0,41.7666,41.7723,41.7037,41.7266,116700.0
2008-03-27 15:55:00,72.93,72.96,72.85,72.89,125000.0,41.7266,41.7437,41.6808,41.7037,125000.0
2008-03-28 09:30:00,73.04,73.13,72.58,72.92,87500.0,41.7895,41.841,41.5263,41.7209,87500.0
2008-03-28 09:35:00,72.89,73.22,72.82,72.98,54500.0,41.7037,41.8925,41.6636,41.7552,54500.0
2008-03-28 09:40:00,72.96,72.97,72.85,72.93,68300.0,41.7437,41.7495,41.6808,41.7266,68300.0
2008-03-28 09:45:00,72.91,72.91,72.85,72.89,57000.0,41.7151,41.7151,41.6808,41.7037,57000.0
2008-03-28 09:50:00,72.89,73.0,72.87,72.96,54900.0,41.7037,41.7666,41.6922,41.7437,54900.0
2008-03-28 09:55:00,72.97,73.0,72.89,72.89,56000.0,41.7495,41.7666,41.7037,41.7037,56000.0
2008-03-28 10:00:00,72.87,73.25,72.87,73.25,58700.0,41.6922,41.9097,41.6922,41.9097,58700.0
2008-03-28 10:05:00,73.25,73.27,73.17,73.25,36300.0,41.9097,41.9211,41.8639,41.9097,36300.0
2008-03-28 10:10:00,73.25,73.31,73.06,73.06,23200.0,41.9097,41.944,41.801,41.801,23200.0
2008-03-28 10:15:00,73.06,73.07,72.98,72.99,20700.0,41.801,41.8067,41.7552,41.7609,20700.0
2008-03-28 10:20:00,72.99,73.0,72.95,72.97,47700.0,41.7609,41.7666,41.738,41.7495,47700.0
2008-03-28 10:25:00,72.96,73.16,72.96,73.09,39300.0,41.7437,41.8582,41.7437,41.8181,39300.0
2008-03-28 10:30:00,73.1,73.11,72.98,73.03,36100.0,41.8238,41.8296,41.7552,41.7838,36100.0
2008-03-28 10:35:00,73.03,73.08,73.0,73.01,30800.0,41.7838,41.8124,41.7666,41.7723,30800.0
2008-03-28 10:40:00,73.0,73.07,73.0,73.03,30900.0,41.7666,41.8067,41.7666,41.7838,30900.0
2008-03-28 10:45:00,73.03,73.1,73.01,73.03,23400.0,41.7838,41.8238,41.7723,41.7838,23400.0
2008-03-28 10:50:00,73.04,73.09,73.0,73.06,23200.0,41.7895,41.8181,41.7666,41.801,23200.0
2008-03-28 10:55:00,73.06,73.06,73.0,73.05,42400.0,41.801,41.801,41.7666,41.7952,42400.0
2008-03-28 11:00:00,73.05,73.05,73.0,73.01,27400.0,41.7952,41.7952,41.7666,41.7723,27400.0
2008-03-28 11:05:00,73.01,73.05,72.94,72.96,57900.0,41.7723,41.7952,41.7323,41.7437,57900.0
2008-03-28 11:10:00,72.94,72.96,72.88,72.95,21900.0,41.7323,41.7437,41.698,41.738,21900.0
2008-03-28 11:15:00,72.96,73.05,72.9,73.05,55600.0,41.7437,41.7952,41.7094,41.7952,55600.0
2008-03-28 11:20:00,73.04,73.24,73.04,73.2,86000.0,41.7895,41.9039,41.7895,41.8811,86000.0
2008-03-28 11:25:00,73.19,73.19,73.03,73.06,19200.0,41.8753,41.8753,41.7838,41.801,19200.0
2008-03-28 11:30:00,73.06,73.16,73.04,73.04,22500.0,41.801,41.8582,41.7895,41.7895,22500.0
2008-03-28 11:35:00,73.07,73.07,73.01,73.05,15800.0,41.8067,41.8067,41.7723,41.7952,15800.0
2008-03-28 11:40:00,73.05,73.05,73.0,73.01,13400.0,41.7952,41.7952,41.7666,41.7723,13400.0
2008-03-28 11:45:00,73.03,73.05,72.91,72.95,57700.0,41.7838,41.7952,41.7151,41.738,57700.0
2008-03-28 11:50:00,72.95,73.05,72.95,73.05,20200.0,41.738,41.7952,41.738,41.7952,20200.0
2008-03-28 11:55:00,73.03,73.18,73.03,73.12,18000.0,41.7838,41.8696,41.7838,41.8353,18000.0
2008-03-28 12:00:00,73.11,73.14,73.0,73.02,12600.0,41.8296,41.8467,41.7666,41.7781,12600.0
2008-03-28 12:05:00,73.03,73.07,72.9,72.93,25300.0,41.7838,41.8067,41.7094,41.7266,25300.0
2008-03-28 12:10:00,72.94,72.99,72.91,72.99,19300.0,41.7323,41.7609,41.7151,41.7609,19300.0
2008-03-28 12:15:00,72.98,72.99,72.9,72.93,32300.0,41.7552,41.7609,41.7094,41.7266,32300.0
2008-03-28 12:20:00,72.93,73.0,72.91,72.96,12300.0,41.7266,41.7666,41.7151,41.7437,12300.0
2008-03-28 12:25:00,72.96,73.03,72.96,73.03,11500.0,41.7437,41.7838,41.7437,41.7838,11500.0
2008-03-28 12:30:00,73.05,73.05,72.99,73.03,9400.0,41.7952,41.7952,41.7609,41.7838,9400.0
2008-03-28 12:35:00,73.03,73.03,72.93,72.98,10200.0,41.7838,41.7838,41.7266,41.7552,10200.0
2008-03-28 12:40:00,72.98,73.03,72.9,72.9,31900.0,41.7552,41.7838,41.7094,41.7094,31900.0
2008-03-28 12:45:00,72.9,72.97,72.88,72.9,38300.0,41.7094,41.7495,41.698,41.7094,38300.0
2008-03-28 12:50:00,72.9,72.95,72.9,72.91,17200.0,41.7094,41.738,41.7094,41.7151,17200.0
2008-03-28 12:55:00,72.93,72.93,72.9,72.91,13600.0,41.7266,41.7266,41.7094,41.7151,13600.0
2008-03-28 13:00:00,72.92,73.01,72.9,73.0,21200.0,41.7209,41.7723,41.7094,41.7666,21200.0
2008-03-28 13:05:00,73.01,73.01,72.95,72.96,17400.0,41.7723,41.7723,41.738,41.7437,17400.0
2008-03-28 13:10:00,72.96,72.96,72.93,72.94,9700.0,41.7437,41.7437,41.7266,41.7323,9700.0
2008-03-28 13:15:00,72.93,72.98,72.91,72.95,37200.0,41.7266,41.7552,41.7151,41.738,37200.0
2008-03-28 13:20:00,72.97,73.01,72.95,72.95,32000.0,41.7495,41.7723,41.738,41.738,32000.0
2008-03-28 13:25:00,72.96,72.99,72.95,72.96,38100.0,41.7437,41.7609,41.738,41.7437,38100.0
2008-03-28 13:30:00,72.96,72.97,72.87,72.88,38800.0,41.7437,41.7495,41.6922,41.698,38800.0
2008-03-28 13:35:00,72.88,72.93,72.85,72.93,32800.0,41.698,41.7266,41.6808,41.7266,32800.0
2008-03-28 13:40:00,72.91,72.92,72.76,72.85,73700.0,41.7151,41.7209,41.6293,41.6808,73700.0
2008-03-28 13:45:00,72.84,72.89,72.84,72.85,19100.0,41.6751,41.7037,41.6751,41.6808,19100.0
2008-03-28 13:50:00,72.85,72.86,72.77,72.8,43600.0,41.6808,41.6865,41.635,41.6522,43600.0
2008-03-28 13:55:00,72.8,72.82,72.75,72.78,47000.0,41.6522,41.6636,41.6236,41.6408,47000.0
2008-03-28 14:00:00,72.78,72.82,72.75,72.82,28100.0,41.6408,41.6636,41.6236,41.6636,28100.0
2008-03-28 14:05:00,72.83,72.84,72.75,72.78,22200.0,41.6694,41.6751,41.6236,41.6408,22200.0
2008-03-28 14:10:00,72.77,72.8,72.7,72.8,42400.0,41.635,41.6522,41.595,41.6522,42400.0
2008-03-28 14:15:00,72.79,72.84,72.7,72.73,37500.0,41.6465,41.6751,41.595,41.6121,37500.0
2008-03-28 14:20:00,72.73,72.78,72.7,72.71,34800.0,41.6121,41.6408,41.595,41.6007,34800.0
2008-03-28 14:25:00,72.7,72.74,72.61,72.65,24400.0,41.595,41.6179,41.5435,41.5664,24400.0
2008-03-28 14:30:00,72.66,72.76,72.64,72.7,24200.0,41.5721,41.6293,41.5607,41.595,24200.0
2008-03-28 14:35:00,72.67,72.7,72.56,72.56,24600.0,41.5778,41.595,41.5149,41.5149,24600.0
2008-03-28 14:40:00,72.58,72.67,72.57,72.63,21200.0,41.5263,41.5778,41.5206,41.5549,21200.0
2008-03-28 14:45:00,72.62,72.71,72.6,72.69,17900.0,41.5492,41.6007,41.5378,41.5893,17900.0
2008-03-28 14:50:00,72.66,72.68,72.64,72.64,21100.0,41.5721,41.5835,41.5607,41.5607,21100.0
2008-03-28 14:55:00,72.65,72.95,72.6,72.74,42100.0,41.5664,41.738,41.5378,41.6179,42100.0
2008-03-28 15:00:00,72.74,72.74,72.63,72.63,18100.0,41.6179,41.6179,41.5549,41.5549,18100.0
2008-03-28 15:05:00,72.65,72.65,72.55,72.58,47100.0,41.5664,41.5664,41.5092,41.5263,47100.0
2008-03-28 15:10:00,72.58,72.61,72.55,72.55,52900.0,41.5263,41.5435,41.5092,41.5092,52900.0
2008-03-28 15:15:00,72.53,72.53,72.36,72.4,62500.0,41.4977,41.4977,41.4005,41.4233,62500.0
2008-03-28 15:20:00,72.41,72.5,72.4,72.49,71700.0,41.4291,41.4806,41.4233,41.4748,71700.0
2008-03-28 15:25:00,72.49,72.51,72.4,72.48,75800.0,41.4748,41.4863,41.4233,41.4691,75800.0
2008-03-28 15:30:00,72.48,72.52,72.34,72.4,170600.0,41.4691,41.492,41.389,41.4233,170600.0
2008-03-28 15:35:00,72.4,72.52,72.4,72.44,64900.0,41.4233,41.492,41.4233,41.4462,64900.0
2008-03-28 15:40:00,72.44,72.49,72.36,72.38,83100.0,41.4462,41.4748,41.4005,41.4119,83100.0
2008-03-28 15:45:00,72.39,72.43,72.23,72.35,79700.0,41.4176,41.4405,41.3261,41.3947,79700.0
2008-03-28 15:50:00,72.35,72.36,72.27,72.31,74600.0,41.3947,41.4005,41.349,41.3718,74600.0
2008-03-28 15:55:00,72.32,72.33,72.21,72.32,133600.0,41.3776,41.3833,41.3146,41.3776,133600.0
2008-03-31 09:30:00,72.19,72.29,72.01,72.11,77800.0,41.3032,41.3604,41.2002,41.2574,77800.0
2008-03-31 09:35:00,72.12,72.22,72.02,72.15,40800.0,41.2631,41.3204,41.2059,41.2803,40800.0
2008-03-31 09:40:00,72.14,72.33,72.07,72.25,74800.0,41.2746,41.3833,41.2345,41.3375,74800.0
2008-03-31 09:45:00,72.25,72.36,72.22,72.24,52900.0,41.3375,41.4005,41.3204,41.3318,52900.0
2008-03-31 09:50:00,72.21,72.28,72.17,72.17,37100.0,41.3146,41.3547,41.2917,41.2917,37100.0
2008-03-31 09:55:00,72.17,72.27,72.13,72.24,38600.0,41.2917,41.349,41.2689,41.3318,38600.0
2008-03-31 10:00:00,72.23,72.24,72.2,72.21,37700.0,41.3261,41.3318,41.3089,41.3146,37700.0
2008-03-31 10:05:00,72.2,72.28,72.17,72.27,45800.0,41.3089,41.3547,41.2917,41.349,45800.0
2008-03-31 10:10:00,72.27,72.29,72.21,72.21,21800.0,41.349,41.3604,41.3146,41.3146,21800.0
2008-03-31 10:15:00,72.22,72.28,72.2,72.28,43100.0,41.3204,41.3547,41.3089,41.3547,43100.0
2008-03-31 10:20:00,72.29,72.29,72.12,72.12,39900.0,41.3604,41.3604,41.2631,41.2631,39900.0
2008-03-31 10:25:00,72.11,72.14,72.0,72.11,43700.0,41.2574,41.2746,41.1945,41.2574,43700.0
2008-03-31 10:30:00,72.1,72.2,72.09,72.13,47500.0,41.2517,41.3089,41.246,41.2689,47500.0
2008-03-31 10:35:00,72.13,72.23,72.12,72.2,29900.0,41.2689,41.3261,41.2631,41.3089,29900.0
2008-03-31 10:40:00,72.2,72.21,72.09,72.2,35200.0,41.3089,41.3146,41.246,41.3089,35200.0
2008-03-31 10:45:00,72.17,72.27,72.14,72.15,41600.0,41.2917,41.349,41.2746,41.2803,41600.0
2008-03-31 10:50:00,72.16,72.25,72.14,72.18,30000.0,41.286,41.3375,41.2746,41.2975,30000.0
2008-03-31 10:55:00,72.17,72.35,72.17,72.32,18800.0,41.2917,41.3947,41.2917,41.3776,18800.0
2008-03-31 11:00:00,72.3,72.3,72.23,72.24,20300.0,41.3661,41.3661,41.3261,41.3318,20300.0
2008-03-31 11:05:00,72.24,72.33,72.21,72.27,22800.0,41.3318,41.3833,41.3146,41.349,22800.0
2008-03-31 11:10:00,72.28,72.28,72.14,72.19,27700.0,41.3547,41.3547,41.2746,41.3032,27700.0
2008-03-31 11:15:00,72.2,72.26,72.16,72.24,12900.0,41.3089,41.3432,41.286,41.3318,12900.0
2008-03-31 11:20:00,72.25,72.28,72.19,72.24,13300.0,41.3375,41.3547,41.3032,41.3318,13300.0
2008-03-31 11:25:00,72.23,72.33,72.2,72.23,28100.0,41.3261,41.3833,41.3089,41.3261,28100.0
2008-03-31 11:30:00,72.22,72.31,72.21,72.27,20800.0,41.3204,41.3718,41.3146,41.349,20800.0
2008-03-31 11:35:00,72.28,72.3,72.2,72.26,21700.0,41.3547,41.3661,41.3089,41.3432,21700.0
2008-03-31 11:40:00,72.25,72.32,72.23,72.32,20900.0,41.3375,41.3776,41.3261,41.3776,20900.0
2008-03-31 11:45:00,72.32,72.32,72.2,72.22,28800.0,41.3776,41.3776,41.3089,41.3204,28800.0
2008-03-31 11:50:00,72.24,72.3,72.17,72.21,48100.0,41.3318,41.3661,41.2917,41.3146,48100.0
2008-03-31 11:55:00,72.21,72.23,72.1,72.11,66700.0,41.3146,41.3261,41.2517,41.2574,66700.0
2008-03-31 12:00:00,72.11,72.25,72.11,72.18,46400.0,41.2574,41.3375,41.2574,41.2975,46400.0
2008-03-31 12:05:00,72.18,72.2,72.15,72.19,17300.0,41.2975,41.3089,41.2803,41.3032,17300.0
2008-03-31 12:10:00,72.2,72.21,72.16,72.21,42400.0,41.3089,41.3146,41.286,41.3146,42400.0
2008-03-31 12:15:00,72.2,72.21,72.18,72.21,25100.0,41.3089,41.3146,41.2975,41.3146,25100.0
2008-03-31 12:20:00,72.2,72.26,72.16,72.25,46900.0,41.3089,41.3432,41.286,41.3375,46900.0
2008-03-31 12:25:00,72.24,72.26,72.15,72.26,43600.0,41.3318,41.3432,41.2803,41.3432,43600.0
2008-03-31 12:30:00,72.25,72.4,72.23,72.39,75900.0,41.3375,41.4233,41.3261,41.4176,75900.0
2008-03-31 12:35:00,72.39,72.47,72.39,72.43,30600.0,41.4176,41.4634,41.4176,41.4405,30600.0
2008-03-31 12:40:00,72.43,72.5,72.41,72.49,55600.0,41.4405,41.4806,41.4291,41.4748,55600.0
2008-03-31 12:45:00,72.49,72.54,72.46,72.54,24100.0,41.4748,41.5034,41.4577,41.5034,24100.0
2008-03-31 12:50:00,72.54,72.65,72.52,72.61,35200.0,41.5034,41.5664,41.492,41.5435,35200.0
2008-03-31 12:55:00,72.61,72.68,72.59,72.64,32300.0,41.5435,41.5835,41.532,41.5607,32300.0
2008-03-31 13:00:00,72.63,72.7,72.63,72.68,27700.0,41.5549,41.595,41.5549,41.5835,27700.0
2008-03-31 13:05:00,72.68,72.77,72.68,72.75,39000.0,41.5835,41.635,41.5835,41.6236,39000.0
2008-03-31 13:10:00,72.75,72.78,72.73,72.76,32600.0,41.6236,41.6408,41.6121,41.6293,32600.0
2008-03-31 13:15:00,72.77,72.78,72.74,72.77,15500.0,41.635,41.6408,41.6179,41.635,15500.0
2008-03-31 13:20:00,72.77,72.79,72.73,72.78,21000.0,41.635,41.6465,41.6121,41.6408,21000.0
2008-03-31 13:25:00,72.78,73.0,72.75,72.98,52900.0,41.6408,41.7666,41.6236,41.7552,52900.0
2008-03-31 13:30:00,72.98,73.1,72.92,73.03,66300.0,41.7552,41.8238,41.7209,41.7838,66300.0
2008-03-31 13:35:00,73.02,73.06,72.97,72.98,47400.0,41.7781,41.801,41.7495,41.7552,47400.0
2008-03-31 13:40:00,72.98,73.0,72.91,72.97,35200.0,41.7552,41.7666,41.7151,41.7495,35200.0
2008-03-31 13:45:00,72.97,73.02,72.96,72.97,39300.0,41.7495,41.7781,41.7437,41.7495,39300.0
2008-03-31 13:50:00,72.96,72.99,72.94,72.97,49300.0,41.7437,41.7609,41.7323,41.7495,49300.0
2008-03-31 13:55:00,72.97,73.06,72.97,72.97,32800.0,41.7495,41.801,41.7495,41.7495,32800.0
2008-03-31 14:00:00,72.97,73.03,72.96,72.98,38500.0,41.7495,41.7838,41.7437,41.7552,38500.0
2008-03-31 14:05:00,72.99,73.03,72.93,73.03,49600.0,41.7609,41.7838,41.7266,41.7838,49600.0
2008-03-31 14:10:00,73.03,73.04,72.98,73.01,36900.0,41.7838,41.7895,41.7552,41.7723,36900.0
2008-03-31 14:15:00,73.01,73.06,72.95,73.04,42400.0,41.7723,41.801,41.738,41.7895,42400.0
2008-03-31 14:20:00,73.04,73.13,72.99,73.06,49500.0,41.7895,41.841,41.7609,41.801,49500.0
2008-03-31 14:25:00,73.07,73.12,73.03,73.05,32200.0,41.8067,41.8353,41.7838,41.7952,32200.0
2008-03-31 14:30:00,73.05,73.15,73.01,73.15,29200.0,41.7952,41.8525,41.7723,41.8525,29200.0
2008-03-31 14:35:00,73.14,73.15,73.06,73.11,36900.0,41.8467,41.8525,41.801,41.8296,36900.0
2008-03-31 14:40:00,73.1,73.11,72.98,73.01,71900.0,41.8238,41.8296,41.7552,41.7723,71900.0
2008-03-31 14:45:00,73.01,73.07,73.0,73.07,40300.0,41.7723,41.8067,41.7666,41.8067,40300.0
2008-03-31 14:50:00,73.07,73.07,72.93,73.03,77300.0,41.8067,41.8067,41.7266,41.7838,77300.0
2008-03-31 14:55:00,73.02,73.09,73.01,73.09,45700.0,41.7781,41.8181,41.7723,41.8181,45700.0
2008-03-31 15:00:00,73.07,73.09,73.0,73.01,40100.0,41.8067,41.8181,41.7666,41.7723,40100.0
2008-03-31 15:05:00,73.01,73.09,72.98,73.09,85500.0,41.7723,41.8181,41.7552,41.8181,85500.0
2008-03-31 15:10:00,73.09,73.18,73.03,73.12,81800.0,41.8181,41.8696,41.7838,41.8353,81800.0
2008-03-31 15:15:00,73.12,73.2,73.1,73.19,144500.0,41.8353,41.8811,41.8238,41.8753,144500.0
2008-03-31 15:20:00,73.2,73.27,73.16,73.22,120400.0,41.8811,41.9211,41.8582,41.8925,120400.0
2008-03-31 15:25:00,73.22,73.25,73.12,73.15,100000.0,41.8925,41.9097,41.8353,41.8525,100000.0
2008-03-31 15:30:00,73.14,73.2,73.09,73.15,103600.0,41.8467,41.8811,41.8181,41.8525,103600.0
2008-03-31 15:35:00,73.15,73.2,73.14,73.17,76100.0,41.8525,41.8811,41.8467,41.8639,76100.0
2008-03-31 15:40:00,73.17,73.38,73.17,73.36,212600.0,41.8639,41.984,41.8639,41.9726,212600.0
2008-03-31 15:45:00,73.36,73.39,73.29,73.35,145400.0,41.9726,41.9898,41.9326,41.9669,145400.0
2008-03-31 15:50:00,73.34,73.35,73.17,73.28,150400.0,41.9612,41.9669,41.8639,41.9268,150400.0
2008-03-31 15:55:00,73.28,73.29,73.02,73.04,254800.0,41.9268,41.9326,41.7781,41.7895,254800.0
2008-04-01 08:40:00,73.02,73.02,73.02,73.02,1500.0,41.7781,41.7781,41.7781,41.7781,1500.0
2008-04-01 08:45:00,73.02,73.02,73.02,73.02,0.0,41.7781,41.7781,41.7781,41.7781,0.0
2008-04-01 08:50:00,73.02,73.02,73.02,73.02,0.0,41.7781,41.7781,41.7781,41.7781,0.0
2008-04-01 08:55:00,73.02,73.02,73.02,73.02,0.0,41.7781,41.7781,41.7781,41.7781,0.0
2008-04-01 09:00:00,73.02,73.02,73.02,73.02,0.0,41.7781,41.7781,41.7781,41.7781,0.0
2008-04-01 09:05:00,73.02,73.02,73.02,73.02,0.0,41.7781,41.7781,41.7781,41.7781,0.0
2008-04-01 09:10:00,73.02,73.02,73.02,73.02,0.0,41.7781,41.7781,41.7781,41.7781,0.0
2008-04-01 09:15:00,73.02,73.02,73.02,73.02,0.0,41.7781,41.7781,41.7781,41.7781,0.0
2008-04-01 09:20:00,73.02,73.02,73.02,73.02,0.0,41.7781,41.7781,41.7781,41.7781,0.0
2008-04-01 09:25:00,73.02,73.02,73.02,73.02,0.0,41.7781,41.7781,41.7781,41.7781,0.0
2008-04-01 09:30:00,73.17,73.6,73.17,73.6,100200.0,41.8639,42.1099,41.8639,42.1099,100200.0
2008-04-01 09:35:00,73.56,73.75,73.41,73.5,98800.0,42.087,42.1957,42.0012,42.0527,98800.0
2008-04-01 09:40:00,73.48,73.75,73.48,73.7,88600.0,42.0413,42.1957,42.0413,42.1671,88600.0
2008-04-01 09:45:00,73.7,73.73,73.62,73.63,80300.0,42.1671,42.1843,42.1214,42.1271,80300.0
2008-04-01 09:50:00,73.63,73.73,73.6,73.73,60100.0,42.1271,42.1843,42.1099,42.1843,60100.0
2008-04-01 09:55:00,73.73,73.98,73.72,73.96,146600.0,42.1843,42.3273,42.1786,42.3159,146600.0
2008-04-01 10:00:00,73.97,74.11,73.9,73.97,313900.0,42.3216,42.4017,42.2816,42.3216,313900.0
2008-04-01 10:05:00,73.95,73.97,73.85,73.9,41300.0,42.3102,42.3216,42.253,42.2816,41300.0
2008-04-01 10:10:00,73.9,74.11,73.9,74.1,95900.0,42.2816,42.4017,42.2816,42.396,95900.0
2008-04-01 10:15:00,74.11,74.21,74.09,74.21,79800.0,42.4017,42.4589,42.3903,42.4589,79800.0
2008-04-01 10:20:00,74.2,74.33,74.19,74.29,133600.0,42.4532,42.5276,42.4475,42.5047,133600.0
2008-04-01 10:25:00,74.3,74.38,74.27,74.3,102500.0,42.5104,42.5562,42.4933,42.5104,102500.0
2008-04-01 10:30:00,74.3,74.43,74.3,74.38,116100.0,42.5104,42.5848,42.5104,42.5562,116100.0
2008-04-01 10:35:00,74.38,74.5,74.34,74.34,210900.0,42.5562,42.6248,42.5333,42.5333,210900.0
2008-04-01 10:40:00,74.35,74.49,74.34,74.48,184500.0,42.539,42.6191,42.5333,42.6134,184500.0
2008-04-01 10:45:00,74.47,74.61,74.33,74.59,166500.0,42.6077,42.6878,42.5276,42.6763,166500.0
2008-04-01 10:50:00,74.58,74.6,74.49,74.55,62400.0,42.6706,42.6821,42.6191,42.6535,62400.0
2008-04-01 10:55:00,74.55,74.56,74.46,74.52,72100.0,42.6535,42.6592,42.602,42.6363,72100.0
2008-04-01 11:00:00,74.52,74.57,74.35,74.41,61600.0,42.6363,42.6649,42.539,42.5734,61600.0
2008-04-01 11:05:00,74.42,74.49,74.41,74.45,52800.0,42.5791,42.6191,42.5734,42.5962,52800.0
2008-04-01 11:10:00,74.45,74.52,74.43,74.5,68500.0,42.5962,42.6363,42.5848,42.6248,68500.0
2008-04-01 11:15:00,74.49,74.49,74.29,74.35,38100.0,42.6191,42.6191,42.5047,42.539,38100.0
2008-04-01 11:20:00,74.33,74.33,74.25,74.27,47900.0,42.5276,42.5276,42.4818,42.4933,47900.0
2008-04-01 11:25:00,74.27,74.27,74.19,74.22,47700.0,42.4933,42.4933,42.4475,42.4646,47700.0
2008-04-01 11:30:00,74.22,74.22,74.15,74.19,64100.0,42.4646,42.4646,42.4246,42.4475,64100.0
2008-04-01 11:35:00,74.19,74.26,74.14,74.15,59100.0,42.4475,42.4875,42.4189,42.4246,59100.0
2008-04-01 11:40:00,74.15,74.16,74.1,74.13,46800.0,42.4246,42.4303,42.396,42.4132,46800.0
2008-04-01 11:45:00,74.12,74.24,74.11,74.15,55900.0,42.4074,42.4761,42.4017,42.4246,55900.0
2008-04-01 11:50:00,74.16,74.25,74.11,74.14,43300.0,42.4303,42.4818,42.4017,42.4189,43300.0
2008-04-01 11:55:00,74.15,74.3,74.14,74.21,67100.0,42.4246,42.5104,42.4189,42.4589,67100.0
2008-04-01 12:00:00,74.21,74.36,74.2,74.27,64600.0,42.4589,42.5447,42.4532,42.4933,64600.0
2008-04-01 12:05:00,74.28,74.47,74.28,74.42,62000.0,42.499,42.6077,42.499,42.5791,62000.0
2008-04-01 12:10:00,74.43,74.47,74.41,74.42,60800.0,42.5848,42.6077,42.5734,42.5791,60800.0
2008-04-01 12:15:00,74.42,74.58,74.38,74.57,69200.0,42.5791,42.6706,42.5562,42.6649,69200.0
2008-04-01 12:20:00,74.56,74.61,74.47,74.47,49600.0,42.6592,42.6878,42.6077,42.6077,49600.0
2008-04-01 12:25:00,74.48,74.54,74.39,74.42,48100.0,42.6134,42.6477,42.5619,42.5791,48100.0
2008-04-01 12:30:00,74.44,74.45,74.38,74.4,27400.0,42.5905,42.5962,42.5562,42.5676,27400.0
2008-04-01 12:35:00,74.4,74.5,74.38,74.38,45600.0,42.5676,42.6248,42.5562,42.5562,45600.0
2008-04-01 12:40:00,74.38,74.44,74.29,74.44,103100.0,42.5562,42.5905,42.5047,42.5905,103100.0
2008-04-01 12:45:00,74.43,74.45,74.39,74.43,64000.0,42.5848,42.5962,42.5619,42.5848,64000.0
2008-04-01 12:50:00,74.42,74.5,74.39,74.39,81700.0,42.5791,42.6248,42.5619,42.5619,81700.0
2008-04-01 12:55:00,74.39,74.39,74.27,74.31,47200.0,42.5619,42.5619,42.4933,42.5161,47200.0
2008-04-01 13:00:00,74.33,74.45,74.32,74.36,154600.0,42.5276,42.5962,42.5219,42.5447,154600.0
2008-04-01 13:05:00,74.36,74.43,74.35,74.35,63600.0,42.5447,42.5848,42.539,42.539,63600.0
2008-04-01 13:10:00,74.35,74.39,74.32,74.35,67900.0,42.539,42.5619,42.5219,42.539,67900.0
2008-04-01 13:15:00,74.34,74.37,74.31,74.34,111700.0,42.5333,42.5505,42.5161,42.5333,111700.0
2008-04-01 13:20:00,74.34,74.37,74.31,74.36,61400.0,42.5333,42.5505,42.5161,42.5447,61400.0
2008-04-01 13:25:00,74.35,74.4,74.29,74.33,82900.0,42.539,42.5676,42.5047,42.5276,82900.0
2008-04-01 13:30:00,74.35,74.35,74.27,74.31,39800.0,42.539,42.539,42.4933,42.5161,39800.0
2008-04-01 13:35:00,74.31,74.31,74.13,74.13,31900.0,42.5161,42.5161,42.4132,42.4132,31900.0
2008-04-01 13:40:00,74.14,74.21,74.1,74.1,49200.0,42.4189,42.4589,42.396,42.396,49200.0
2008-04-01 13:45:00,74.1,74.18,74.1,74.15,44500.0,42.396,42.4418,42.396,42.4246,44500.0
2008-04-01 13:50:00,74.16,74.21,74.11,74.11,54300.0,42.4303,42.4589,42.4017,42.4017,54300.0
2008-04-01 13:55:00,74.11,74.12,74.06,74.09,53300.0,42.4017,42.4074,42.3731,42.3903,53300.0
2008-04-01 14:00:00,74.1,74.1,74.02,74.02,76800.0,42.396,42.396,42.3502,42.3502,76800.0
2008-04-01 14:05:00,74.03,74.07,74.02,74.06,67900.0,42.3559,42.3788,42.3502,42.3731,67900.0
2008-04-01 14:10:00,74.04,74.06,73.95,73.97,102900.0,42.3617,42.3731,42.3102,42.3216,102900.0
2008-04-01 14:15:00,73.98,74.02,73.94,73.94,65100.0,42.3273,42.3502,42.3044,42.3044,65100.0
2008-04-01 14:20:00,73.95,74.18,73.94,74.14,183500.0,42.3102,42.4418,42.3044,42.4189,183500.0
2008-04-01 14:25:00,74.15,74.17,73.95,73.97,99700.0,42.4246,42.436,42.3102,42.3216,99700.0
2008-04-01 14:30:00,73.98,74.12,73.95,74.08,84000.0,42.3273,42.4074,42.3102,42.3845,84000.0
2008-04-01 14:35:00,74.1,74.12,74.0,74.05,176700.0,42.396,42.4074,42.3388,42.3674,176700.0
2008-04-01 14:40:00,74.05,74.1,74.0,74.03,88000.0,42.3674,42.396,42.3388,42.3559,88000.0
2008-04-01 14:45:00,74.04,74.12,74.0,74.12,91300.0,42.3617,42.4074,42.3388,42.4074,91300.0
2008-04-01 14:50:00,74.13,74.29,74.12,74.24,106900.0,42.4132,42.5047,42.4074,42.4761,106900.0
2008-04-01 14:55:00,74.25,74.32,74.24,74.31,104300.0,42.4818,42.5219,42.4761,42.5161,104300.0
2008-04-01 15:00:00,74.3,74.34,74.27,74.27,76700.0,42.5104,42.5333,42.4933,42.4933,76700.0
2008-04-01 15:05:00,74.28,74.46,74.28,74.4,94800.0,42.499,42.602,42.499,42.5676,94800.0
2008-04-01 15:10:00,74.41,74.49,74.39,74.4,72300.0,42.5734,42.6191,42.5619,42.5676,72300.0
2008-04-01 15:15:00,74.4,74.5,74.4,74.47,63400.0,42.5676,42.6248,42.5676,42.6077,63400.0
2008-04-01 15:20:00,74.47,74.55,74.47,74.5,92700.0,42.6077,42.6535,42.6077,42.6248,92700.0
2008-04-01 15:25:00,74.5,74.52,74.43,74.49,122700.0,42.6248,42.6363,42.5848,42.6191,122700.0
2008-04-01 15:30:00,74.49,74.53,74.41,74.42,97200.0,42.6191,42.642,42.5734,42.5791,97200.0
2008-04-01 15:35:00,74.42,74.52,74.32,74.5,163800.0,42.5791,42.6363,42.5219,42.6248,163800.0
2008-04-01 15:40:00,74.5,74.67,74.49,74.62,277400.0,42.6248,42.7221,42.6191,42.6935,277400.0
2008-04-01 15:45:00,74.62,74.71,74.61,74.7,253600.0,42.6935,42.745,42.6878,42.7393,253600.0
2008-04-01 15:50:00,74.7,74.75,74.68,74.7,273600.0,42.7393,42.7679,42.7278,42.7393,273600.0
2008-04-01 15:55:00,74.69,74.75,74.64,74.71,307000.0,42.7336,42.7679,42.7049,42.745,307000.0
2008-04-02 09:30:00,74.66,74.75,74.1,74.35,118000.0,42.7164,42.7679,42.396,42.539,118000.0
2008-04-02 09:35:00,74.32,74.46,74.28,74.39,53200.0,42.5219,42.602,42.499,42.5619,53200.0
2008-04-02 09:40:00,74.38,74.49,74.35,74.46,90300.0,42.5562,42.6191,42.539,42.602,90300.0
2008-04-02 09:45:00,74.47,74.5,74.32,74.33,86000.0,42.6077,42.6248,42.5219,42.5276,86000.0
2008-04-02 09:50:00,74.36,74.41,74.3,74.38,66700.0,42.5447,42.5734,42.5104,42.5562,66700.0
2008-04-02 09:55:00,74.38,74.47,74.34,74.41,54200.0,42.5562,42.6077,42.5333,42.5734,54200.0
2008-04-02 10:00:00,74.4,74.49,74.38,74.48,87700.0,42.5676,42.6191,42.5562,42.6134,87700.0
2008-04-02 10:05:00,74.47,74.58,74.4,74.52,59900.0,42.6077,42.6706,42.5676,42.6363,59900.0
2008-04-02 10:10:00,74.52,74.66,74.39,74.46,61700.0,42.6363,42.7164,42.5619,42.602,61700.0
2008-04-02 10:15:00,74.47,74.48,74.38,74.44,45200.0,42.6077,42.6134,42.5562,42.5905,45200.0
2008-04-02 10:20:00,74.46,74.62,74.43,74.62,49000.0,42.602,42.6935,42.5848,42.6935,49000.0
2008-04-02 10:25:00,74.62,74.7,74.58,74.68,79100.0,42.6935,42.7393,42.6706,42.7278,79100.0
2008-04-02 10:30:00,74.7,74.85,74.7,74.79,57600.0,42.7393,42.8251,42.7393,42.7908,57600.0
2008-04-02 10:35:00,74.8,74.97,74.8,74.93,106900.0,42.7965,42.8938,42.7965,42.8709,106900.0
2008-04-02 10:40:00,74.94,74.99,74.91,74.98,83000.0,42.8766,42.9052,42.8594,42.8995,83000.0
2008-04-02 10:45:00,74.96,75.0,74.95,74.96,158100.0,42.888,42.9109,42.8823,42.888,158100.0
2008-04-02 10:50:00,74.97,75.0,74.93,74.99,367200.0,42.8938,42.9109,42.8709,42.9052,367200.0
2008-04-02 10:55:00,75.0,75.08,74.95,75.0,220200.0,42.9109,42.9567,42.8823,42.9109,220200.0
2008-04-02 11:00:00,75.0,75.02,74.95,75.02,79800.0,42.9109,42.9224,42.8823,42.9224,79800.0
2008-04-02 11:05:00,75.02,75.05,74.97,75.0,126800.0,42.9224,42.9395,42.8938,42.9109,126800.0
2008-04-02 11:10:00,75.01,75.08,74.95,74.98,133700.0,42.9166,42.9567,42.8823,42.8995,133700.0
2008-04-02 11:15:00,74.96,74.99,74.9,74.9,66200.0,42.888,42.9052,42.8537,42.8537,66200.0
2008-04-02 11:20:00,74.91,74.93,74.81,74.83,58300.0,42.8594,42.8709,42.8022,42.8137,58300.0
2008-04-02 11:25:00,74.82,74.86,74.72,74.8,59500.0,42.8079,42.8308,42.7507,42.7965,59500.0
2008-04-02 11:30:00,74.81,74.85,74.77,74.8,50800.0,42.8022,42.8251,42.7793,42.7965,50800.0
2008-04-02 11:35:00,74.8,74.9,74.8,74.89,38000.0,42.7965,42.8537,42.7965,42.848,38000.0
2008-04-02 11:40:00,74.89,74.94,74.85,74.9,53500.0,42.848,42.8766,42.8251,42.8537,53500.0
2008-04-02 11:45:00,74.88,75.0,74.86,74.99,45600.0,42.8423,42.9109,42.8308,42.9052,45600.0
2008-04-02 11:50:00,74.99,74.99,74.81,74.83,52100.0,42.9052,42.9052,42.8022,42.8137,52100.0
2008-04-02 11:55:00,74.84,74.92,74.82,74.89,32600.0,42.8194,42.8651,42.8079,42.848,32600.0
2008-04-02 12:00:00,74.89,74.9,74.82,74.83,42800.0,42.848,42.8537,42.8079,42.8137,42800.0
2008-04-02 12:05:00,74.83,74.91,74.82,74.84,37800.0,42.8137,42.8594,42.8079,42.8194,37800.0
2008-04-02 12:10:00,74.84,74.85,74.69,74.77,28100.0,42.8194,42.8251,42.7336,42.7793,28100.0
2008-04-02 12:15:00,74.77,74.83,74.7,74.79,26400.0,42.7793,42.8137,42.7393,42.7908,26400.0
2008-04-02 12:20:00,74.78,74.88,74.74,74.84,30300.0,42.785,42.8423,42.7622,42.8194,30300.0
2008-04-02 12:25:00,74.83,74.85,74.71,74.74,44800.0,42.8137,42.8251,42.745,42.7622,44800.0
2008-04-02 12:30:00,74.74,74.8,74.71,74.73,26300.0,42.7622,42.7965,42.745,42.7564,26300.0
2008-04-02 12:35:00,74.74,74.79,74.72,74.78,27200.0,42.7622,42.7908,42.7507,42.785,27200.0
2008-04-02 12:40:00,74.79,74.81,74.73,74.74,25800.0,42.7908,42.8022,42.7564,42.7622,25800.0
2008-04-02 12:45:00,74.75,74.77,74.69,74.69,30100.0,42.7679,42.7793,42.7336,42.7336,30100.0
2008-04-02 12:50:00,74.68,74.69,74.61,74.68,31900.0,42.7278,42.7336,42.6878,42.7278,31900.0
2008-04-02 12:55:00,74.68,74.78,74.67,74.73,18200.0,42.7278,42.785,42.7221,42.7564,18200.0
2008-04-02 13:00:00,74.75,74.76,74.67,74.67,24700.0,42.7679,42.7736,42.7221,42.7221,24700.0
2008-04-02 13:05:00,74.69,74.7,74.54,74.57,58900.0,42.7336,42.7393,42.6477,42.6649,58900.0
2008-04-02 13:10:00,74.56,74.66,74.52,74.65,34000.0,42.6592,42.7164,42.6363,42.7107,34000.0
2008-04-02 13:15:00,74.65,74.69,74.59,74.67,22200.0,42.7107,42.7336,42.6763,42.7221,22200.0
2008-04-02 13:20:00,74.67,74.67,74.56,74.63,29600.0,42.7221,42.7221,42.6592,42.6992,29600.0
2008-04-02 13:25:00,74.63,74.72,74.62,74.71,16200.0,42.6992,42.7507,42.6935,42.745,16200.0
2008-04-02 13:30:00,74.71,74.84,74.67,74.69,280200.0,42.745,42.8194,42.7221,42.7336,280200.0
2008-04-02 13:35:00,74.69,74.73,74.63,74.71,43500.0,42.7336,42.7564,42.6992,42.745,43500.0
2008-04-02 13:40:00,74.7,74.75,74.67,74.72,37600.0,42.7393,42.7679,42.7221,42.7507,37600.0
2008-04-02 13:45:00,74.72,74.77,74.71,74.75,36500.0,42.7507,42.7793,42.745,42.7679,36500.0
2008-04-02 13:50:00,74.75,74.85,74.74,74.83,57400.0,42.7679,42.8251,42.7622,42.8137,57400.0
2008-04-02 13:55:00,74.82,74.84,74.78,74.81,34500.0,42.8079,42.8194,42.785,42.8022,34500.0
2008-04-02 14:00:00,74.79,74.81,74.75,74.75,86000.0,42.7908,42.8022,42.7679,42.7679,86000.0
2008-04-02 14:05:00,74.74,74.81,74.71,74.75,202200.0,42.7622,42.8022,42.745,42.7679,202200.0
2008-04-02 14:10:00,74.76,74.83,74.73,74.75,92700.0,42.7736,42.8137,42.7564,42.7679,92700.0
2008-04-02 14:15:00,74.74,74.75,74.71,74.71,41000.0,42.7622,42.7679,42.745,42.745,41000.0
2008-04-02 14:20:00,74.72,74.78,74.7,74.74,62100.0,42.7507,42.785,42.7393,42.7622,62100.0
2008-04-02 14:25:00,74.74,74.74,74.59,74.62,44300.0,42.7622,42.7622,42.6763,42.6935,44300.0
2008-04-02 14:30:00,74.62,74.65,74.52,74.56,68200.0,42.6935,42.7107,42.6363,42.6592,68200.0
2008-04-02 14:35:00,74.56,74.56,74.43,74.45,81600.0,42.6592,42.6592,42.5848,42.5962,81600.0
2008-04-02 14:40:00,74.44,74.5,74.43,74.48,50400.0,42.5905,42.6248,42.5848,42.6134,50400.0
2008-04-02 14:45:00,74.47,74.49,74.43,74.43,41600.0,42.6077,42.6191,42.5848,42.5848,41600.0
2008-04-02 14:50:00,74.46,74.48,74.38,74.42,85000.0,42.602,42.6134,42.5562,42.5791,85000.0
2008-04-02 14:55:00,74.41,74.46,74.37,74.42,81400.0,42.5734,42.602,42.5505,42.5791,81400.0
2008-04-02 15:00:00,74.42,74.43,74.29,74.31,83600.0,42.5791,42.5848,42.5047,42.5161,83600.0
2008-04-02 15:05:00,74.32,74.38,74.21,74.25,88200.0,42.5219,42.5562,42.4589,42.4818,88200.0
2008-04-02 15:10:00,74.26,74.33,74.22,74.31,61900.0,42.4875,42.5276,42.4646,42.5161,61900.0
2008-04-02 15:15:00,74.31,74.47,74.25,74.43,110800.0,42.5161,42.6077,42.4818,42.5848,110800.0
2008-04-02 15:20:00,74.42,74.44,74.36,74.37,80700.0,42.5791,42.5905,42.5447,42.5505,80700.0
2008-04-02 15:25:00,74.38,74.43,74.28,74.4,68900.0,42.5562,42.5848,42.499,42.5676,68900.0
2008-04-02 15:30:00,74.41,74.49,74.37,74.43,89900.0,42.5734,42.6191,42.5505,42.5848,89900.0
2008-04-02 15:35:00,74.42,74.45,74.28,74.3,79100.0,42.5791,42.5962,42.499,42.5104,79100.0
2008-04-02 15:40:00,74.3,74.33,74.27,74.29,80000.0,42.5104,42.5276,42.4933,42.5047,80000.0
2008-04-02 15:45:00,74.29,74.31,74.19,74.23,144700.0,42.5047,42.5161,42.4475,42.4704,144700.0
2008-04-02 15:50:00,74.22,74.32,74.13,74.3,224400.0,42.4646,42.5219,42.4132,42.5104,224400.0
2008-04-02 15:55:00,74.31,74.49,74.3,74.48,181900.0,42.5161,42.6191,42.5104,42.6134,181900.0
2008-04-03 09:30:00,74.21,74.29,73.65,74.01,74700.0,42.4589,42.5047,42.1385,42.3445,74700.0
2008-04-03 09:35:00,74.01,74.05,73.91,74.05,21400.0,42.3445,42.3674,42.2873,42.3674,21400.0
2008-04-03 09:40:00,74.03,74.11,73.88,73.89,52500.0,42.3559,42.4017,42.2701,42.2758,52500.0
2008-04-03 09:45:00,73.89,74.03,73.84,74.03,63500.0,42.2758,42.3559,42.2472,42.3559,63500.0
2008-04-03 09:50:00,74.03,74.24,73.99,74.05,37300.0,42.3559,42.4761,42.3331,42.3674,37300.0
2008-04-03 09:55:00,74.05,74.2,73.89,74.18,80200.0,42.3674,42.4532,42.2758,42.4418,80200.0
2008-04-03 10:00:00,74.2,74.36,74.05,74.15,90300.0,42.4532,42.5447,42.3674,42.4246,90300.0
2008-04-03 10:05:00,74.17,74.25,74.12,74.15,52600.0,42.436,42.4818,42.4074,42.4246,52600.0
2008-04-03 10:10:00,74.14,74.21,74.1,74.16,63900.0,42.4189,42.4589,42.396,42.4303,63900.0
2008-04-03 10:15:00,74.16,74.18,74.05,74.11,69200.0,42.4303,42.4418,42.3674,42.4017,69200.0
2008-04-03 10:20:00,74.13,74.13,74.04,74.07,36900.0,42.4132,42.4132,42.3617,42.3788,36900.0
2008-04-03 10:25:00,74.07,74.13,74.0,74.08,43700.0,42.3788,42.4132,42.3388,42.3845,43700.0
2008-04-03 10:30:00,74.06,74.16,74.05,74.14,34500.0,42.3731,42.4303,42.3674,42.4189,34500.0
2008-04-03 10:35:00,74.14,74.17,74.05,74.07,24600.0,42.4189,42.436,42.3674,42.3788,24600.0
2008-04-03 10:40:00,74.06,74.23,74.05,74.1,22900.0,42.3731,42.4704,42.3674,42.396,22900.0
2008-04-03 10:45:00,74.11,74.13,74.05,74.07,21800.0,42.4017,42.4132,42.3674,42.3788,21800.0
2008-04-03 10:50:00,74.07,74.11,74.04,74.1,53400.0,42.3788,42.4017,42.3617,42.396,53400.0
2008-04-03 10:55:00,74.1,74.1,73.98,74.0,55000.0,42.396,42.396,42.3273,42.3388,55000.0
2008-04-03 11:00:00,74.0,74.01,73.96,73.98,34300.0,42.3388,42.3445,42.3159,42.3273,34300.0
2008-04-03 11:05:00,73.98,74.15,73.98,74.09,43500.0,42.3273,42.4246,42.3273,42.3903,43500.0
2008-04-03 11:10:00,74.09,74.09,73.97,74.06,53700.0,42.3903,42.3903,42.3216,42.3731,53700.0
2008-04-03 11:15:00,74.06,74.2,74.06,74.19,21400.0,42.3731,42.4532,42.3731,42.4475,21400.0
2008-04-03 11:20:00,74.19,74.19,74.09,74.1,32000.0,42.4475,42.4475,42.3903,42.396,32000.0
2008-04-03 11:25:00,74.1,74.19,74.06,74.19,29800.0,42.396,42.4475,42.3731,42.4475,29800.0
2008-04-03 11:30:00,74.18,74.25,74.17,74.21,36000.0,42.4418,42.4818,42.436,42.4589,36000.0
2008-04-03 11:35:00,74.23,74.23,74.14,74.21,55300.0,42.4704,42.4704,42.4189,42.4589,55300.0
2008-04-03 11:40:00,74.21,74.23,74.17,74.21,18900.0,42.4589,42.4704,42.436,42.4589,18900.0
2008-04-03 11:45:00,74.2,74.32,74.2,74.24,66600.0,42.4532,42.5219,42.4532,42.4761,66600.0
2008-04-03 11:50:00,74.24,74.3,74.19,74.3,42900.0,42.4761,42.5104,42.4475,42.5104,42900.0
2008-04-03 11:55:00,74.3,74.36,74.22,74.26,17400.0,42.5104,42.5447,42.4646,42.4875,17400.0
2008-04-03 12:00:00,74.24,74.28,74.18,74.25,25200.0,42.4761,42.499,42.4418,42.4818,25200.0
2008-04-03 12:05:00,74.25,74.3,74.22,74.27,33200.0,42.4818,42.5104,42.4646,42.4933,33200.0
2008-04-03 12:10:00,74.27,74.27,74.15,74.25,34800.0,42.4933,42.4933,42.4246,42.4818,34800.0
2008-04-03 12:15:00,74.24,74.27,74.18,74.25,29300.0,42.4761,42.4933,42.4418,42.4818,29300.0
2008-04-03 12:20:00,74.24,74.27,74.21,74.23,22500.0,42.4761,42.4933,42.4589,42.4704,22500.0
2008-04-03 12:25:00,74.24,74.26,74.17,74.17,16600.0,42.4761,42.4875,42.436,42.436,16600.0
2008-04-03 12:30:00,74.17,74.29,74.15,74.28,19600.0,42.436,42.5047,42.4246,42.499,19600.0
2008-04-03 12:35:00,74.28,74.42,74.25,74.4,27500.0,42.499,42.5791,42.4818,42.5676,27500.0
2008-04-03 12:40:00,74.41,74.56,74.4,74.47,41300.0,42.5734,42.6592,42.5676,42.6077,41300.0
2008-04-03 12:45:00,74.48,74.6,74.43,74.56,26700.0,42.6134,42.6821,42.5848,42.6592,26700.0
2008-04-03 12:50:00,74.56,74.62,74.51,74.53,19400.0,42.6592,42.6935,42.6306,42.642,19400.0
2008-04-03 12:55:00,74.51,74.57,74.43,74.44,25500.0,42.6306,42.6649,42.5848,42.5905,25500.0
2008-04-03 13:00:00,74.43,74.47,74.41,74.45,32900.0,42.5848,42.6077,42.5734,42.5962,32900.0
2008-04-03 13:05:00,74.46,74.48,74.39,74.39,35100.0,42.602,42.6134,42.5619,42.5619,35100.0
2008-04-03 13:10:00,74.4,74.57,74.39,74.54,44600.0,42.5676,42.6649,42.5619,42.6477,44600.0
2008-04-03 13:15:00,74.54,74.62,74.45,74.62,29100.0,42.6477,42.6935,42.5962,42.6935,29100.0
2008-04-03 13:20:00,74.61,74.62,74.5,74.53,34000.0,42.6878,42.6935,42.6248,42.642,34000.0
2008-04-03 13:25:00,74.52,74.62,74.52,74.59,18800.0,42.6363,42.6935,42.6363,42.6763,18800.0
2008-04-03 13:30:00,74.6,74.61,74.51,74.52,15500.0,42.6821,42.6878,42.6306,42.6363,15500.0
2008-04-03 13:35:00,74.52,74.55,74.45,74.48,36300.0,42.6363,42.6535,42.5962,42.6134,36300.0
2008-04-03 13:40:00,74.48,74.51,74.44,74.45,36200.0,42.6134,42.6306,42.5905,42.5962,36200.0
2008-04-03 13:45:00,74.45,74.52,74.43,74.51,44500.0,42.5962,42.6363,42.5848,42.6306,44500.0
2008-04-03 13:50:00,74.52,74.57,74.46,74.54,19600.0,42.6363,42.6649,42.602,42.6477,19600.0
2008-04-03 13:55:00,74.54,74.55,74.48,74.51,80800.0,42.6477,42.6535,42.6134,42.6306,80800.0
2008-04-03 14:00:00,74.51,74.53,74.44,74.5,74100.0,42.6306,42.642,42.5905,42.6248,74100.0
2008-04-03 14:05:00,74.5,74.53,74.4,74.51,66700.0,42.6248,42.642,42.5676,42.6306,66700.0
2008-04-03 14:10:00,74.52,74.64,74.49,74.64,42800.0,42.6363,42.7049,42.6191,42.7049,42800.0
2008-04-03 14:15:00,74.6,74.63,74.41,74.42,42600.0,42.6821,42.6992,42.5734,42.5791,42600.0
2008-04-03 14:20:00,74.42,74.49,74.42,74.47,20300.0,42.5791,42.6191,42.5791,42.6077,20300.0
2008-04-03 14:25:00,74.47,74.51,74.46,74.48,15300.0,42.6077,42.6306,42.602,42.6134,15300.0
2008-04-03 14:30:00,74.48,74.61,74.48,74.56,59000.0,42.6134,42.6878,42.6134,42.6592,59000.0
2008-04-03 14:35:00,74.57,74.59,74.48,74.53,53300.0,42.6649,42.6763,42.6134,42.642,53300.0
2008-04-03 14:40:00,74.53,74.66,74.52,74.64,52000.0,42.642,42.7164,42.6363,42.7049,52000.0
2008-04-03 14:45:00,74.64,74.64,74.5,74.57,80000.0,42.7049,42.7049,42.6248,42.6649,80000.0
2008-04-03 14:50:00,74.58,74.6,74.54,74.58,42400.0,42.6706,42.6821,42.6477,42.6706,42400.0
2008-04-03 14:55:00,74.58,74.71,74.58,74.71,42000.0,42.6706,42.745,42.6706,42.745,42000.0
2008-04-03 15:00:00,74.72,74.72,74.6,74.66,30600.0,42.7507,42.7507,42.6821,42.7164,30600.0
2008-04-03 15:05:00,74.66,74.68,74.6,74.64,35100.0,42.7164,42.7278,42.6821,42.7049,35100.0
2008-04-03 15:10:00,74.62,74.69,74.57,74.61,36700.0,42.6935,42.7336,42.6649,42.6878,36700.0
2008-04-03 15:15:00,74.62,74.62,74.52,74.56,57500.0,42.6935,42.6935,42.6363,42.6592,57500.0
2008-04-03 15:20:00,74.56,74.61,74.52,74.59,69800.0,42.6592,42.6878,42.6363,42.6763,69800.0
2008-04-03 15:25:00,74.6,74.6,74.52,74.52,72700.0,42.6821,42.6821,42.6363,42.6363,72700.0
2008-04-03 15:30:00,74.52,74.55,74.48,74.51,117500.0,42.6363,42.6535,42.6134,42.6306,117500.0
2008-04-03 15:35:00,74.5,74.65,74.5,74.64,124600.0,42.6248,42.7107,42.6248,42.7049,124600.0
2008-04-03 15:40:00,74.64,74.73,74.64,74.65,139800.0,42.7049,42.7564,42.7049,42.7107,139800.0
2008-04-03 15:45:00,74.65,74.65,74.54,74.56,153900.0,42.7107,42.7107,42.6477,42.6592,153900.0
2008-04-03 15:50:00,74.55,74.57,74.43,74.56,167400.0,42.6535,42.6649,42.5848,42.6592,167400.0
2008-04-03 15:55:00,74.57,74.62,74.56,74.6,141200.0,42.6649,42.6935,42.6592,42.6821,141200.0
2008-04-04 09:30:00,74.58,74.64,74.17,74.38,34400.0,42.6706,42.7049,42.436,42.5562,34400.0
2008-04-04 09:35:00,74.38,74.46,74.31,74.35,59600.0,42.5562,42.602,42.5161,42.539,59600.0
2008-04-04 09:40:00,74.36,74.5,74.35,74.4,36400.0,42.5447,42.6248,42.539,42.5676,36400.0
2008-04-04 09:45:00,74.38,74.59,74.35,74.56,50500.0,42.5562,42.6763,42.539,42.6592,50500.0
2008-04-04 09:50:00,74.53,74.55,74.3,74.35,50400.0,42.642,42.6535,42.5104,42.539,50400.0
2008-04-04 09:55:00,74.34,74.54,74.34,74.43,134900.0,42.5333,42.6477,42.5333,42.5848,134900.0
2008-04-04 10:00:00,74.42,74.63,74.36,74.61,44300.0,42.5791,42.6992,42.5447,42.6878,44300.0
2008-04-04 10:05:00,74.59,74.64,74.49,74.52,85400.0,42.6763,42.7049,42.6191,42.6363,85400.0
2008-04-04 10:10:00,74.5,74.58,74.48,74.5,52100.0,42.6248,42.6706,42.6134,42.6248,52100.0
2008-04-04 10:15:00,74.5,74.51,74.3,74.44,55300.0,42.6248,42.6306,42.5104,42.5905,55300.0
2008-04-04 10:20:00,74.44,74.52,74.39,74.39,92100.0,42.5905,42.6363,42.5619,42.5619,92100.0
2008-04-04 10:25:00,74.4,74.54,74.38,74.54,47200.0,42.5676,42.6477,42.5562,42.6477,47200.0
2008-04-04 10:30:00,74.53,74.53,74.41,74.45,26400.0,42.642,42.642,42.5734,42.5962,26400.0
2008-04-04 10:35:00,74.45,74.52,74.43,74.52,33500.0,42.5962,42.6363,42.5848,42.6363,33500.0
2008-04-04 10:40:00,74.52,74.68,74.52,74.65,42100.0,42.6363,42.7278,42.6363,42.7107,42100.0
2008-04-04 10:45:00,74.66,74.66,74.58,74.62,24500.0,42.7164,42.7164,42.6706,42.6935,24500.0
2008-04-04 10:50:00,74.63,74.74,74.5,74.74,41300.0,42.6992,42.7622,42.6248,42.7622,41300.0
2008-04-04 10:55:00,74.73,74.73,74.61,74.67,25700.0,42.7564,42.7564,42.6878,42.7221,25700.0
2008-04-04 11:00:00,74.67,74.83,74.66,74.79,76700.0,42.7221,42.8137,42.7164,42.7908,76700.0
2008-04-04 11:05:00,74.8,74.89,74.76,74.85,87500.0,42.7965,42.848,42.7736,42.8251,87500.0
2008-04-04 11:10:00,74.83,74.88,74.8,74.83,32600.0,42.8137,42.8423,42.7965,42.8137,32600.0
2008-04-04 11:15:00,74.84,74.84,74.73,74.74,54200.0,42.8194,42.8194,42.7564,42.7622,54200.0
2008-04-04 11:20:00,74.74,74.79,74.72,74.75,26300.0,42.7622,42.7908,42.7507,42.7679,26300.0
2008-04-04 11:25:00,74.74,74.89,74.73,74.88,27600.0,42.7622,42.848,42.7564,42.8423,27600.0
2008-04-04 11:30:00,74.88,74.88,74.73,74.76,81700.0,42.8423,42.8423,42.7564,42.7736,81700.0
2008-04-04 11:35:00,74.77,74.84,74.74,74.74,42900.0,42.7793,42.8194,42.7622,42.7622,42900.0
2008-04-04 11:40:00,74.75,74.77,74.71,74.71,32600.0,42.7679,42.7793,42.745,42.745,32600.0
2008-04-04 11:45:00,74.71,74.73,74.62,74.69,22600.0,42.745,42.7564,42.6935,42.7336,22600.0
2008-04-04 11:50:00,74.69,74.73,74.67,74.68,24900.0,42.7336,42.7564,42.7221,42.7278,24900.0
2008-04-04 11:55:00,74.68,74.69,74.54,74.6,34900.0,42.7278,42.7336,42.6477,42.6821,34900.0
2008-04-04 12:00:00,74.6,74.68,74.6,74.63,31900.0,42.6821,42.7278,42.6821,42.6992,31900.0
2008-04-04 12:05:00,74.64,74.75,74.63,74.74,39800.0,42.7049,42.7679,42.6992,42.7622,39800.0
2008-04-04 12:10:00,74.74,74.84,74.71,74.79,69700.0,42.7622,42.8194,42.745,42.7908,69700.0
2008-04-04 12:15:00,74.79,74.85,74.78,74.8,45100.0,42.7908,42.8251,42.785,42.7965,45100.0
2008-04-04 12:20:00,74.81,74.83,74.56,74.81,28700.0,42.8022,42.8137,42.6592,42.8022,28700.0
2008-04-04 12:25:00,74.8,74.83,74.75,74.81,29800.0,42.7965,42.8137,42.7679,42.8022,29800.0
2008-04-04 12:30:00,74.8,74.82,74.76,74.79,17500.0,42.7965,42.8079,42.7736,42.7908,17500.0
2008-04-04 12:35:00,74.79,74.85,74.79,74.82,28700.0,42.7908,42.8251,42.7908,42.8079,28700.0
2008-04-04 12:40:00,74.82,74.89,74.8,74.85,20400.0,42.8079,42.848,42.7965,42.8251,20400.0
2008-04-04 12:45:00,74.85,74.88,74.82,74.83,16000.0,42.8251,42.8423,42.8079,42.8137,16000.0
2008-04-04 12:50:00,74.83,74.85,74.76,74.83,21800.0,42.8137,42.8251,42.7736,42.8137,21800.0
2008-04-04 12:55:00,74.84,74.89,74.82,74.86,35700.0,42.8194,42.848,42.8079,42.8308,35700.0
2008-04-04 13:00:00,74.86,74.88,74.83,74.88,19300.0,42.8308,42.8423,42.8137,42.8423,19300.0
2008-04-04 13:05:00,74.88,74.88,74.76,74.82,27400.0,42.8423,42.8423,42.7736,42.8079,27400.0
2008-04-04 13:10:00,74.81,74.86,74.79,74.82,21600.0,42.8022,42.8308,42.7908,42.8079,21600.0
2008-04-04 13:15:00,74.83,74.85,74.79,74.83,18500.0,42.8137,42.8251,42.7908,42.8137,18500.0
2008-04-04 13:20:00,74.82,74.86,74.8,74.84,24100.0,42.8079,42.8308,42.7965,42.8194,24100.0
2008-04-04 13:25:00,74.84,74.88,74.79,74.87,34600.0,42.8194,42.8423,42.7908,42.8365,34600.0
2008-04-04 13:30:00,74.85,74.86,74.83,74.86,18000.0,42.8251,42.8308,42.8137,42.8308,18000.0
2008-04-04 13:35:00,74.86,74.87,74.82,74.85,23600.0,42.8308,42.8365,42.8079,42.8251,23600.0
2008-04-04 13:40:00,74.86,74.88,74.85,74.88,21200.0,42.8308,42.8423,42.8251,42.8423,21200.0
2008-04-04 13:45:00,74.88,74.9,74.85,74.86,43900.0,42.8423,42.8537,42.8251,42.8308,43900.0
2008-04-04 13:50:00,74.87,74.88,74.76,74.84,38800.0,42.8365,42.8423,42.7736,42.8194,38800.0
2008-04-04 13:55:00,74.84,74.87,74.8,74.81,29300.0,42.8194,42.8365,42.7965,42.8022,29300.0
2008-04-04 14:00:00,74.82,74.87,74.76,74.87,50100.0,42.8079,42.8365,42.7736,42.8365,50100.0
2008-04-04 14:05:00,74.87,74.88,74.8,74.81,69200.0,42.8365,42.8423,42.7965,42.8022,69200.0
2008-04-04 14:10:00,74.8,74.81,74.7,74.7,26400.0,42.7965,42.8022,42.7393,42.7393,26400.0
2008-04-04 14:15:00,74.72,74.74,74.66,74.68,52800.0,42.7507,42.7622,42.7164,42.7278,52800.0
2008-04-04 14:20:00,74.68,74.73,74.65,74.66,47800.0,42.7278,42.7564,42.7107,42.7164,47800.0
2008-04-04 14:25:00,74.67,74.69,74.6,74.63,63100.0,42.7221,42.7336,42.6821,42.6992,63100.0
2008-04-04 14:30:00,74.64,74.65,74.57,74.62,47200.0,42.7049,42.7107,42.6649,42.6935,47200.0
2008-04-04 14:35:00,74.63,74.67,74.58,74.6,61200.0,42.6992,42.7221,42.6706,42.6821,61200.0
2008-04-04 14:40:00,74.6,74.63,74.58,74.6,31300.0,42.6821,42.6992,42.6706,42.6821,31300.0
2008-04-04 14:45:00,74.6,74.62,74.49,74.56,50800.0,42.6821,42.6935,42.6191,42.6592,50800.0
2008-04-04 14:50:00,74.57,74.64,74.55,74.56,44100.0,42.6649,42.7049,42.6535,42.6592,44100.0
2008-04-04 14:55:00,74.56,74.6,74.5,74.51,31800.0,42.6592,42.6821,42.6248,42.6306,31800.0
2008-04-04 15:00:00,74.52,74.59,74.41,74.52,41800.0,42.6363,42.6763,42.5734,42.6363,41800.0
2008-04-04 15:05:00,74.5,74.6,74.42,74.5,48600.0,42.6248,42.6821,42.5791,42.6248,48600.0
2008-04-04 15:10:00,74.5,74.51,74.34,74.37,70200.0,42.6248,42.6306,42.5333,42.5505,70200.0
2008-04-04 15:15:00,74.37,74.5,74.37,74.45,50800.0,42.5505,42.6248,42.5505,42.5962,50800.0
2008-04-04 15:20:00,74.45,74.53,74.42,74.44,48900.0,42.5962,42.642,42.5791,42.5905,48900.0
2008-04-04 15:25:00,74.46,74.46,74.35,74.43,53600.0,42.602,42.602,42.539,42.5848,53600.0
2008-04-04 15:30:00,74.42,74.46,74.39,74.46,49800.0,42.5791,42.602,42.5619,42.602,49800.0
2008-04-04 15:35:00,74.46,74.49,74.27,74.32,58900.0,42.602,42.6191,42.4933,42.5219,58900.0
2008-04-04 15:40:00,74.32,74.43,74.28,74.33,91700.0,42.5219,42.5848,42.499,42.5276,91700.0
2008-04-04 15:45:00,74.33,74.35,74.21,74.28,116300.0,42.5276,42.539,42.4589,42.499,116300.0
2008-04-04 15:50:00,74.29,74.52,74.29,74.48,84600.0,42.5047,42.6363,42.5047,42.6134,84600.0
2008-04-04 15:55:00,74.47,74.49,74.41,74.43,109100.0,42.6077,42.6191,42.5734,42.5848,109100.0
2008-04-07 09:30:00,74.45,74.62,74.38,74.48,77500.0,42.5962,42.6935,42.5562,42.6134,77500.0
2008-04-07 09:35:00,74.51,74.56,74.28,74.3,55900.0,42.6306,42.6592,42.499,42.5104,55900.0
2008-04-07 09:40:00,74.31,74.37,74.26,74.26,37500.0,42.5161,42.5505,42.4875,42.4875,37500.0
2008-04-07 09:45:00,74.25,74.25,74.09,74.12,64300.0,42.4818,42.4818,42.3903,42.4074,64300.0
2008-04-07 09:50:00,74.12,74.3,74.12,74.27,50600.0,42.4074,42.5104,42.4074,42.4933,50600.0
2008-04-07 09:55:00,74.26,74.38,74.24,74.37,53200.0,42.4875,42.5562,42.4761,42.5505,53200.0
2008-04-07 10:00:00,74.39,74.39,74.21,74.24,41900.0,42.5619,42.5619,42.4589,42.4761,41900.0
2008-04-07 10:05:00,74.24,74.25,74.02,74.04,62600.0,42.4761,42.4818,42.3502,42.3617,62600.0
2008-04-07 10:10:00,74.02,74.13,73.99,74.07,70800.0,42.3502,42.4132,42.3331,42.3788,70800.0
2008-04-07 10:15:00,74.07,74.12,73.95,74.02,70100.0,42.3788,42.4074,42.3102,42.3502,70100.0
2008-04-07 10:20:00,74.03,74.2,74.03,74.19,41600.0,42.3559,42.4532,42.3559,42.4475,41600.0
2008-04-07 10:25:00,74.2,74.21,74.11,74.17,53600.0,42.4532,42.4589,42.4017,42.436,53600.0
2008-04-07 10:30:00,74.17,74.17,74.0,74.09,32400.0,42.436,42.436,42.3388,42.3903,32400.0
2008-04-07 10:35:00,74.1,74.23,74.09,74.22,31600.0,42.396,42.4704,42.3903,42.4646,31600.0
2008-04-07 10:40:00,74.22,74.24,74.12,74.13,34200.0,42.4646,42.4761,42.4074,42.4132,34200.0
2008-04-07 10:45:00,74.13,74.2,74.09,74.18,38100.0,42.4132,42.4532,42.3903,42.4418,38100.0
2008-04-07 10:50:00,74.17,74.2,74.14,74.2,20200.0,42.436,42.4532,42.4189,42.4532,20200.0
2008-04-07 10:55:00,74.19,74.21,74.15,74.21,23800.0,42.4475,42.4589,42.4246,42.4589,23800.0
2008-04-07 11:00:00,74.21,74.22,74.1,74.2,42800.0,42.4589,42.4646,42.396,42.4532,42800.0
2008-04-07 11:05:00,74.2,74.23,74.16,74.19,18100.0,42.4532,42.4704,42.4303,42.4475,18100.0
2008-04-07 11:10:00,74.19,74.21,74.15,74.16,21200.0,42.4475,42.4589,42.4246,42.4303,21200.0
2008-04-07 11:15:00,74.16,74.26,74.12,74.24,32000.0,42.4303,42.4875,42.4074,42.4761,32000.0
2008-04-07 11:20:00,74.23,74.27,74.19,74.22,26300.0,42.4704,42.4933,42.4475,42.4646,26300.0
2008-04-07 11:25:00,74.22,74.26,74.19,74.22,42600.0,42.4646,42.4875,42.4475,42.4646,42600.0
2008-04-07 11:30:00,74.24,74.29,74.22,74.26,81900.0,42.4761,42.5047,42.4646,42.4875,81900.0
2008-04-07 11:35:00,74.27,74.33,74.21,74.28,36100.0,42.4933,42.5276,42.4589,42.499,36100.0
2008-04-07 11:40:00,74.28,74.37,74.28,74.34,30500.0,42.499,42.5505,42.499,42.5333,30500.0
2008-04-07 11:45:00,74.37,74.41,74.28,74.33,49300.0,42.5505,42.5734,42.499,42.5276,49300.0
2008-04-07 11:50:00,74.33,74.37,74.31,74.35,24700.0,42.5276,42.5505,42.5161,42.539,24700.0
2008-04-07 11:55:00,74.34,74.36,74.24,74.26,26300.0,42.5333,42.5447,42.4761,42.4875,26300.0
2008-04-07 12:00:00,74.26,74.27,74.2,74.21,42000.0,42.4875,42.4933,42.4532,42.4589,42000.0
2008-04-07 12:05:00,74.21,74.22,74.15,74.15,79200.0,42.4589,42.4646,42.4246,42.4246,79200.0
2008-04-07 12:10:00,74.15,74.15,74.06,74.07,99600.0,42.4246,42.4246,42.3731,42.3788,99600.0
2008-04-07 12:15:00,74.07,74.1,74.03,74.07,61800.0,42.3788,42.396,42.3559,42.3788,61800.0
2008-04-07 12:20:00,74.07,74.15,74.02,74.06,87700.0,42.3788,42.4246,42.3502,42.3731,87700.0
2008-04-07 12:25:00,74.05,74.06,74.0,74.0,79600.0,42.3674,42.3731,42.3388,42.3388,79600.0
2008-04-07 12:30:00,74.0,74.02,73.96,73.99,35700.0,42.3388,42.3502,42.3159,42.3331,35700.0
2008-04-07 12:35:00,73.99,74.09,73.97,74.04,77700.0,42.3331,42.3903,42.3216,42.3617,77700.0
2008-04-07 12:40:00,74.05,74.17,74.02,74.05,97800.0,42.3674,42.436,42.3502,42.3674,97800.0
2008-04-07 12:45:00,74.04,74.09,74.02,74.05,42500.0,42.3617,42.3903,42.3502,42.3674,42500.0
2008-04-07 12:50:00,74.05,74.07,74.03,74.05,35300.0,42.3674,42.3788,42.3559,42.3674,35300.0
2008-04-07 12:55:00,74.05,74.07,73.99,74.01,72400.0,42.3674,42.3788,42.3331,42.3445,72400.0
2008-04-07 13:00:00,74.01,74.06,73.98,74.02,46700.0,42.3445,42.3731,42.3273,42.3502,46700.0
2008-04-07 13:05:00,74.02,74.05,73.98,74.0,61900.0,42.3502,42.3674,42.3273,42.3388,61900.0
2008-04-07 13:10:00,73.98,74.04,73.96,74.0,61500.0,42.3273,42.3617,42.3159,42.3388,61500.0
2008-04-07 13:15:00,73.99,74.03,73.96,73.98,45300.0,42.3331,42.3559,42.3159,42.3273,45300.0
2008-04-07 13:20:00,73.97,74.01,73.97,74.0,92700.0,42.3216,42.3445,42.3216,42.3388,92700.0
2008-04-07 13:25:00,74.0,74.0,73.98,74.0,48500.0,42.3388,42.3388,42.3273,42.3388,48500.0
2008-04-07 13:30:00,74.0,74.01,73.98,74.01,52700.0,42.3388,42.3445,42.3273,42.3445,52700.0
2008-04-07 13:35:00,74.0,74.01,73.96,73.97,99900.0,42.3388,42.3445,42.3159,42.3216,99900.0
2008-04-07 13:40:00,73.98,74.02,73.97,74.0,72400.0,42.3273,42.3502,42.3216,42.3388,72400.0
2008-04-07 13:45:00,74.0,74.02,73.99,74.01,42800.0,42.3388,42.3502,42.3331,42.3445,42800.0
2008-04-07 13:50:00,74.02,74.02,73.97,73.99,93300.0,42.3502,42.3502,42.3216,42.3331,93300.0
2008-04-07 13:55:00,73.97,74.01,73.97,74.0,46000.0,42.3216,42.3445,42.3216,42.3388,46000.0
2008-04-07 14:00:00,73.99,74.01,73.98,73.98,115700.0,42.3331,42.3445,42.3273,42.3273,115700.0
2008-04-07 14:05:00,73.98,74.01,73.97,74.0,99500.0,42.3273,42.3445,42.3216,42.3388,99500.0
2008-04-07 14:10:00,74.0,74.01,73.99,74.0,100600.0,42.3388,42.3445,42.3331,42.3388,100600.0
2008-04-07 14:15:00,74.0,74.01,73.98,73.99,110800.0,42.3388,42.3445,42.3273,42.3331,110800.0
2008-04-07 14:20:00,74.0,74.01,73.69,73.82,226400.0,42.3388,42.3445,42.1614,42.2358,226400.0
2008-04-07 14:25:00,73.82,73.9,73.77,73.82,24800.0,42.2358,42.2816,42.2072,42.2358,24800.0
2008-04-07 14:30:00,73.82,73.88,73.51,73.66,90400.0,42.2358,42.2701,42.0584,42.1442,90400.0
2008-04-07 14:35:00,73.66,73.85,73.65,73.81,58800.0,42.1442,42.253,42.1385,42.2301,58800.0
2008-04-07 14:40:00,73.8,73.85,73.77,73.84,27000.0,42.2243,42.253,42.2072,42.2472,27000.0
2008-04-07 14:45:00,73.83,73.86,73.75,73.84,41500.0,42.2415,42.2587,42.1957,42.2472,41500.0
2008-04-07 14:50:00,73.83,73.95,73.67,73.86,184800.0,42.2415,42.3102,42.15,42.2587,184800.0
2008-04-07 14:55:00,73.85,73.87,73.7,73.7,45400.0,42.253,42.2644,42.1671,42.1671,45400.0
2008-04-07 15:00:00,73.71,73.8,73.65,73.77,56900.0,42.1729,42.2243,42.1385,42.2072,56900.0
2008-04-07 15:05:00,73.78,73.78,73.66,73.67,48200.0,42.2129,42.2129,42.1442,42.15,48200.0
2008-04-07 15:10:00,73.68,73.73,73.61,73.72,58400.0,42.1557,42.1843,42.1156,42.1786,58400.0
2008-04-07 15:15:00,73.73,73.83,73.69,73.81,62200.0,42.1843,42.2415,42.1614,42.2301,62200.0
2008-04-07 15:20:00,73.8,73.84,73.68,73.77,146200.0,42.2243,42.2472,42.1557,42.2072,146200.0
2008-04-07 15:25:00,73.76,73.89,73.75,73.79,96400.0,42.2015,42.2758,42.1957,42.2186,96400.0
2008-04-07 15:30:00,73.8,73.83,73.55,73.56,92400.0,42.2243,42.2415,42.0813,42.087,92400.0
2008-04-07 15:35:00,73.57,73.62,73.53,73.59,75500.0,42.0928,42.1214,42.0699,42.1042,75500.0
2008-04-07 15:40:00,73.59,73.68,73.57,73.67,92400.0,42.1042,42.1557,42.0928,42.15,92400.0
2008-04-07 15:45:00,73.66,73.76,73.66,73.66,86100.0,42.1442,42.2015,42.1442,42.1442,86100.0
2008-04-07 15:50:00,73.65,73.72,73.58,73.58,185000.0,42.1385,42.1786,42.0985,42.0985,185000.0
2008-04-07 15:55:00,73.58,73.78,73.57,73.76,173700.0,42.0985,42.2129,42.0928,42.2015,173700.0
2008-04-08 09:30:00,73.8,73.86,73.39,73.46,54500.0,42.2243,42.2587,41.9898,42.0298,54500.0
2008-04-08 09:35:00,73.47,73.6,73.25,73.38,34800.0,42.0355,42.1099,41.9097,41.984,34800.0
2008-04-08 09:40:00,73.37,73.51,73.34,73.5,34500.0,41.9783,42.0584,41.9612,42.0527,34500.0
2008-04-08 09:45:00,73.5,73.56,73.45,73.52,46300.0,42.0527,42.087,42.0241,42.0641,46300.0
2008-04-08 09:50:00,73.5,73.55,73.48,73.52,47700.0,42.0527,42.0813,42.0413,42.0641,47700.0
2008-04-08 09:55:00,73.51,73.54,73.48,73.49,55600.0,42.0584,42.0756,42.0413,42.047,55600.0
2008-04-08 10:00:00,73.49,73.51,73.38,73.4,105600.0,42.047,42.0584,41.984,41.9955,105600.0
2008-04-08 10:05:00,73.4,73.4,73.29,73.29,46300.0,41.9955,41.9955,41.9326,41.9326,46300.0
2008-04-08 10:10:00,73.3,73.4,73.28,73.29,54700.0,41.9383,41.9955,41.9268,41.9326,54700.0
2008-04-08 10:15:00,73.29,73.29,73.18,73.22,64500.0,41.9326,41.9326,41.8696,41.8925,64500.0
2008-04-08 10:20:00,73.23,73.23,73.12,73.17,69100.0,41.8982,41.8982,41.8353,41.8639,69100.0
2008-04-08 10:25:00,73.17,73.2,73.13,73.17,60400.0,41.8639,41.8811,41.841,41.8639,60400.0
2008-04-08 10:30:00,73.18,73.19,73.12,73.17,55500.0,41.8696,41.8753,41.8353,41.8639,55500.0
2008-04-08 10:35:00,73.17,73.26,73.16,73.25,130800.0,41.8639,41.9154,41.8582,41.9097,130800.0
2008-04-08 10:40:00,73.24,73.29,73.19,73.2,38500.0,41.9039,41.9326,41.8753,41.8811,38500.0
2008-04-08 10:45:00,73.21,73.26,73.2,73.25,81700.0,41.8868,41.9154,41.8811,41.9097,81700.0
2008-04-08 10:50:00,73.25,73.28,73.16,73.22,45600.0,41.9097,41.9268,41.8582,41.8925,45600.0
2008-04-08 10:55:00,73.22,73.23,73.18,73.23,50700.0,41.8925,41.8982,41.8696,41.8982,50700.0
2008-04-08 11:00:00,73.22,73.23,73.15,73.21,50300.0,41.8925,41.8982,41.8525,41.8868,50300.0
2008-04-08 11:05:00,73.21,73.28,73.17,73.28,102000.0,41.8868,41.9268,41.8639,41.9268,102000.0
2008-04-08 11:10:00,73.28,73.3,73.18,73.18,47700.0,41.9268,41.9383,41.8696,41.8696,47700.0
2008-04-08 11:15:00,73.19,73.28,73.19,73.25,27900.0,41.8753,41.9268,41.8753,41.9097,27900.0
2008-04-08 11:20:00,73.25,73.28,73.24,73.27,52300.0,41.9097,41.9268,41.9039,41.9211,52300.0
2008-04-08 11:25:00,73.26,73.27,73.23,73.25,59800.0,41.9154,41.9211,41.8982,41.9097,59800.0
2008-04-08 11:30:00,73.25,73.26,73.24,73.25,77100.0,41.9097,41.9154,41.9039,41.9097,77100.0
2008-04-08 11:35:00,73.25,73.27,73.24,73.25,96900.0,41.9097,41.9211,41.9039,41.9097,96900.0
2008-04-08 11:40:00,73.25,73.27,73.24,73.27,55400.0,41.9097,41.9211,41.9039,41.9211,55400.0
2008-04-08 11:45:00,73.27,73.3,73.24,73.26,69900.0,41.9211,41.9383,41.9039,41.9154,69900.0
2008-04-08 11:50:00,73.26,73.27,73.23,73.24,93700.0,41.9154,41.9211,41.8982,41.9039,93700.0
2008-04-08 11:55:00,73.25,73.26,73.23,73.25,44300.0,41.9097,41.9154,41.8982,41.9097,44300.0
2008-04-08 12:00:00,73.26,73.26,73.23,73.23,87900.0,41.9154,41.9154,41.8982,41.8982,87900.0
2008-04-08 12:05:00,73.23,73.25,73.23,73.25,50000.0,41.8982,41.9097,41.8982,41.9097,50000.0
2008-04-08 12:10:00,73.24,73.25,73.13,73.21,110200.0,41.9039,41.9097,41.841,41.8868,110200.0
2008-04-08 12:15:00,73.22,73.23,73.16,73.23,18500.0,41.8925,41.8982,41.8582,41.8982,18500.0
2008-04-08 12:20:00,73.23,73.29,73.2,73.29,60000.0,41.8982,41.9326,41.8811,41.9326,60000.0
2008-04-08 12:25:00,73.28,73.3,73.2,73.21,41000.0,41.9268,41.9383,41.8811,41.8868,41000.0
2008-04-08 12:30:00,73.23,73.24,73.21,73.22,27500.0,41.8982,41.9039,41.8868,41.8925,27500.0
2008-04-08 12:35:00,73.22,73.24,73.21,73.22,18100.0,41.8925,41.9039,41.8868,41.8925,18100.0
2008-04-08 12:40:00,73.23,73.25,73.2,73.23,61900.0,41.8982,41.9097,41.8811,41.8982,61900.0
2008-04-08 12:45:00,73.23,73.27,73.21,73.23,53700.0,41.8982,41.9211,41.8868,41.8982,53700.0
2008-04-08 12:50:00,73.23,73.26,73.2,73.23,75200.0,41.8982,41.9154,41.8811,41.8982,75200.0
2008-04-08 12:55:00,73.23,73.23,73.2,73.23,35000.0,41.8982,41.8982,41.8811,41.8982,35000.0
2008-04-08 13:00:00,73.23,73.25,73.15,73.19,68900.0,41.8982,41.9097,41.8525,41.8753,68900.0
2008-04-08 13:05:00,73.19,73.21,73.16,73.2,54200.0,41.8753,41.8868,41.8582,41.8811,54200.0
2008-04-08 13:10:00,73.2,73.2,73.16,73.18,33500.0,41.8811,41.8811,41.8582,41.8696,33500.0
2008-04-08 13:15:00,73.19,73.22,73.18,73.18,30500.0,41.8753,41.8925,41.8696,41.8696,30500.0
2008-04-08 13:20:00,73.19,73.2,73.16,73.18,43800.0,41.8753,41.8811,41.8582,41.8696,43800.0
2008-04-08 13:25:00,73.19,73.2,73.15,73.18,70400.0,41.8753,41.8811,41.8525,41.8696,70400.0
2008-04-08 13:30:00,73.18,73.19,73.15,73.19,43200.0,41.8696,41.8753,41.8525,41.8753,43200.0
2008-04-08 13:35:00,73.19,73.26,73.17,73.19,70600.0,41.8753,41.9154,41.8639,41.8753,70600.0
2008-04-08 13:40:00,73.19,73.19,73.17,73.19,66200.0,41.8753,41.8753,41.8639,41.8753,66200.0
2008-04-08 13:45:00,73.19,73.19,73.17,73.19,51300.0,41.8753,41.8753,41.8639,41.8753,51300.0
2008-04-08 13:50:00,73.19,73.22,73.18,73.19,64500.0,41.8753,41.8925,41.8696,41.8753,64500.0
2008-04-08 13:55:00,73.2,73.26,73.18,73.18,47200.0,41.8811,41.9154,41.8696,41.8696,47200.0
2008-04-08 14:00:00,73.19,73.25,73.1,73.24,127600.0,41.8753,41.9097,41.8238,41.9039,127600.0
2008-04-08 14:05:00,73.24,73.25,73.12,73.15,87200.0,41.9039,41.9097,41.8353,41.8525,87200.0
2008-04-08 14:10:00,73.15,73.18,73.11,73.16,42900.0,41.8525,41.8696,41.8296,41.8582,42900.0
2008-04-08 14:15:00,73.16,73.19,73.13,73.16,63300.0,41.8582,41.8753,41.841,41.8582,63300.0
2008-04-08 14:20:00,73.15,73.18,73.13,73.15,53700.0,41.8525,41.8696,41.841,41.8525,53700.0
2008-04-08 14:25:00,73.16,73.23,73.13,73.21,156000.0,41.8582,41.8982,41.841,41.8868,156000.0
2008-04-08 14:30:00,73.22,73.22,73.16,73.17,67000.0,41.8925,41.8925,41.8582,41.8639,67000.0
2008-04-08 14:35:00,73.16,73.26,73.15,73.2,148600.0,41.8582,41.9154,41.8525,41.8811,148600.0
2008-04-08 14:40:00,73.21,73.25,73.17,73.2,39800.0,41.8868,41.9097,41.8639,41.8811,39800.0
2008-04-08 14:45:00,73.2,73.24,73.17,73.24,74100.0,41.8811,41.9039,41.8639,41.9039,74100.0
2008-04-08 14:50:00,73.23,73.32,73.23,73.31,153900.0,41.8982,41.9497,41.8982,41.944,153900.0
2008-04-08 14:55:00,73.29,73.32,73.25,73.28,104000.0,41.9326,41.9497,41.9097,41.9268,104000.0
2008-04-08 15:00:00,73.28,73.3,73.22,73.23,87000.0,41.9268,41.9383,41.8925,41.8982,87000.0
2008-04-08 15:05:00,73.24,73.27,73.21,73.27,55500.0,41.9039,41.9211,41.8868,41.9211,55500.0
2008-04-08 15:10:00,73.26,73.27,73.2,73.2,156600.0,41.9154,41.9211,41.8811,41.8811,156600.0
2008-04-08 15:15:00,73.2,73.25,73.2,73.25,56700.0,41.8811,41.9097,41.8811,41.9097,56700.0
2008-04-08 15:20:00,73.25,73.26,73.24,73.24,70900.0,41.9097,41.9154,41.9039,41.9039,70900.0
2008-04-08 15:25:00,73.24,73.29,73.24,73.26,169200.0,41.9039,41.9326,41.9039,41.9154,169200.0
2008-04-08 15:30:00,73.26,73.38,73.25,73.28,172400.0,41.9154,41.984,41.9097,41.9268,172400.0
2008-04-08 15:35:00,73.28,73.33,73.25,73.26,133400.0,41.9268,41.9554,41.9097,41.9154,133400.0
2008-04-08 15:40:00,73.26,73.3,73.25,73.28,286200.0,41.9154,41.9383,41.9097,41.9268,286200.0
2008-04-08 15:45:00,73.29,73.29,73.21,73.22,136500.0,41.9326,41.9326,41.8868,41.8925,136500.0
2008-04-08 15:50:00,73.22,73.26,73.22,73.25,207600.0,41.8925,41.9154,41.8925,41.9097,207600.0
2008-04-08 15:55:00,73.25,73.26,73.22,73.25,206500.0,41.9097,41.9154,41.8925,41.9097,206500.0
2008-04-09 09:30:00,71.05,71.55,70.73,71.5,704800.0,40.6509,40.937,40.4679,40.9084,704800.0
2008-04-09 09:35:00,71.49,71.61,71.0,71.07,553300.0,40.9027,40.9713,40.6223,40.6624,553300.0
2008-04-09 09:40:00,71.05,71.36,70.88,70.97,604500.0,40.6509,40.8283,40.5537,40.6052,604500.0
2008-04-09 09:45:00,70.97,71.4,70.85,70.98,405200.0,40.6052,40.8512,40.5365,40.6109,405200.0
2008-04-09 09:50:00,70.98,71.16,70.97,71.0,343400.0,40.6109,40.7139,40.6052,40.6223,343400.0
2008-04-09 09:55:00,70.99,71.03,70.83,70.88,346600.0,40.6166,40.6395,40.5251,40.5537,346600.0
2008-04-09 10:00:00,70.89,71.2,70.8,70.84,261400.0,40.5594,40.7368,40.5079,40.5308,261400.0
2008-04-09 10:05:00,70.84,70.95,70.75,70.93,241500.0,40.5308,40.5937,40.4793,40.5823,241500.0
2008-04-09 10:10:00,70.94,71.04,70.85,70.9,205400.0,40.588,40.6452,40.5365,40.5651,205400.0
2008-04-09 10:15:00,70.9,70.91,70.67,70.71,284800.0,40.5651,40.5708,40.4335,40.4564,284800.0
2008-04-09 10:20:00,70.73,70.89,70.73,70.82,147000.0,40.4679,40.5594,40.4679,40.5194,147000.0
2008-04-09 10:25:00,70.82,70.85,70.7,70.72,164700.0,40.5194,40.5365,40.4507,40.4621,164700.0
2008-04-09 10:30:00,70.75,70.75,70.53,70.54,245200.0,40.4793,40.4793,40.3534,40.3592,245200.0
2008-04-09 10:35:00,70.55,70.63,70.43,70.45,424500.0,40.3649,40.4106,40.2962,40.3077,424500.0
2008-04-09 10:40:00,70.46,70.61,70.43,70.57,198800.0,40.3134,40.3992,40.2962,40.3763,198800.0
2008-04-09 10:45:00,70.56,70.62,70.5,70.53,120900.0,40.3706,40.4049,40.3363,40.3534,120900.0
2008-04-09 10:50:00,70.53,70.55,70.48,70.51,168000.0,40.3534,40.3649,40.3248,40.342,168000.0
2008-04-09 10:55:00,70.51,70.84,70.5,70.71,217600.0,40.342,40.5308,40.3363,40.4564,217600.0
2008-04-09 11:00:00,70.72,70.95,70.71,70.89,148500.0,40.4621,40.5937,40.4564,40.5594,148500.0
2008-04-09 11:05:00,70.9,70.93,70.78,70.82,134300.0,40.5651,40.5823,40.4965,40.5194,134300.0
2008-04-09 11:10:00,70.82,70.84,70.75,70.75,132500.0,40.5194,40.5308,40.4793,40.4793,132500.0
2008-04-09 11:15:00,70.75,70.79,70.72,70.79,113000.0,40.4793,40.5022,40.4621,40.5022,113000.0
2008-04-09 11:20:00,70.78,70.81,70.69,70.7,123400.0,40.4965,40.5136,40.445,40.4507,123400.0
2008-04-09 11:25:00,70.7,70.78,70.67,70.76,149600.0,40.4507,40.4965,40.4335,40.485,149600.0
2008-04-09 11:30:00,70.76,70.93,70.74,70.9,216200.0,40.485,40.5823,40.4736,40.5651,216200.0
2008-04-09 11:35:00,70.89,70.9,70.7,70.81,149700.0,40.5594,40.5651,40.4507,40.5136,149700.0
2008-04-09 11:40:00,70.81,70.9,70.8,70.82,152700.0,40.5136,40.5651,40.5079,40.5194,152700.0
2008-04-09 11:45:00,70.83,70.9,70.81,70.84,144700.0,40.5251,40.5651,40.5136,40.5308,144700.0
2008-04-09 11:50:00,70.85,70.91,70.83,70.86,150600.0,40.5365,40.5708,40.5251,40.5422,150600.0
2008-04-09 11:55:00,70.86,71.01,70.85,71.0,194900.0,40.5422,40.6281,40.5365,40.6223,194900.0
2008-04-09 12:00:00,71.0,71.1,70.85,71.09,265400.0,40.6223,40.6796,40.5365,40.6738,265400.0
2008-04-09 12:05:00,71.1,71.13,70.96,70.97,139600.0,40.6796,40.6967,40.5995,40.6052,139600.0
2008-04-09 12:10:00,70.97,70.98,70.78,70.86,75600.0,40.6052,40.6109,40.4965,40.5422,75600.0
2008-04-09 12:15:00,70.86,70.94,70.83,70.92,44400.0,40.5422,40.588,40.5251,40.5766,44400.0
2008-04-09 12:20:00,70.92,70.96,70.83,70.95,76300.0,40.5766,40.5995,40.5251,40.5937,76300.0
2008-04-09 12:25:00,70.96,70.99,70.89,70.9,98300.0,40.5995,40.6166,40.5594,40.5651,98300.0
2008-04-09 12:30:00,70.91,70.94,70.85,70.9,54200.0,40.5708,40.588,40.5365,40.5651,54200.0
2008-04-09 12:35:00,70.92,70.99,70.89,70.93,65200.0,40.5766,40.6166,40.5594,40.5823,65200.0
2008-04-09 12:40:00,70.92,70.96,70.88,70.93,54500.0,40.5766,40.5995,40.5537,40.5823,54500.0
2008-04-09 12:45:00,70.93,71.0,70.92,70.96,90200.0,40.5823,40.6223,40.5766,40.5995,90200.0
2008-04-09 12:50:00,70.96,71.01,70.89,70.89,88900.0,40.5995,40.6281,40.5594,40.5594,88900.0
2008-04-09 12:55:00,70.9,70.92,70.84,70.85,60100.0,40.5651,40.5766,40.5308,40.5365,60100.0
2008-04-09 13:00:00,70.85,70.92,70.85,70.92,86000.0,40.5365,40.5766,40.5365,40.5766,86000.0
2008-04-09 13:05:00,70.92,71.0,70.87,71.0,125800.0,40.5766,40.6223,40.548,40.6223,125800.0
2008-04-09 13:10:00,71.0,71.02,70.95,70.98,56600.0,40.6223,40.6338,40.5937,40.6109,56600.0
2008-04-09 13:15:00,70.97,71.19,70.96,71.15,84800.0,40.6052,40.731,40.5995,40.7082,84800.0
2008-04-09 13:20:00,71.15,71.18,71.03,71.04,79100.0,40.7082,40.7253,40.6395,40.6452,79100.0
2008-04-09 13:25:00,71.04,71.09,70.99,71.09,101100.0,40.6452,40.6738,40.6166,40.6738,101100.0
2008-04-09 13:30:00,71.09,71.09,70.95,70.97,106800.0,40.6738,40.6738,40.5937,40.6052,106800.0
2008-04-09 13:35:00,70.97,71.01,70.93,70.95,106000.0,40.6052,40.6281,40.5823,40.5937,106000.0
2008-04-09 13:40:00,70.95,71.07,70.9,71.07,111700.0,40.5937,40.6624,40.5651,40.6624,111700.0
2008-04-09 13:45:00,71.07,71.09,70.96,70.97,66200.0,40.6624,40.6738,40.5995,40.6052,66200.0
2008-04-09 13:50:00,70.97,70.98,70.92,70.93,135400.0,40.6052,40.6109,40.5766,40.5823,135400.0
2008-04-09 13:55:00,70.93,70.94,70.88,70.93,91000.0,40.5823,40.588,40.5537,40.5823,91000.0
2008-04-09 14:00:00,70.93,70.96,70.9,70.91,77600.0,40.5823,40.5995,40.5651,40.5708,77600.0
2008-04-09 14:05:00,70.91,70.94,70.9,70.92,55200.0,40.5708,40.588,40.5651,40.5766,55200.0
2008-04-09 14:10:00,70.92,70.93,70.81,70.82,160600.0,40.5766,40.5823,40.5136,40.5194,160600.0
2008-04-09 14:15:00,70.82,70.87,70.8,70.85,139800.0,40.5194,40.548,40.5079,40.5365,139800.0
2008-04-09 14:20:00,70.85,70.87,70.79,70.79,93800.0,40.5365,40.548,40.5022,40.5022,93800.0
2008-04-09 14:25:00,70.8,70.8,70.75,70.76,123200.0,40.5079,40.5079,40.4793,40.485,123200.0
2008-04-09 14:30:00,70.76,70.82,70.74,70.77,126300.0,40.485,40.5194,40.4736,40.4907,126300.0
2008-04-09 14:35:00,70.77,70.84,70.74,70.81,79500.0,40.4907,40.5308,40.4736,40.5136,79500.0
2008-04-09 14:40:00,70.82,70.85,70.75,70.77,74200.0,40.5194,40.5365,40.4793,40.4907,74200.0
2008-04-09 14:45:00,70.77,70.79,70.75,70.78,91300.0,40.4907,40.5022,40.4793,40.4965,91300.0
2008-04-09 14:50:00,70.77,70.82,70.7,70.76,139000.0,40.4907,40.5194,40.4507,40.485,139000.0
2008-04-09 14:55:00,70.76,70.85,70.73,70.8,96200.0,40.485,40.5365,40.4679,40.5079,96200.0
2008-04-09 15:00:00,70.8,70.85,70.75,70.8,156000.0,40.5079,40.5365,40.4793,40.5079,156000.0
2008-04-09 15:05:00,70.8,70.84,70.7,70.72,249000.0,40.5079,40.5308,40.4507,40.4621,249000.0
2008-04-09 15:10:00,70.72,70.76,70.7,70.74,150100.0,40.4621,40.485,40.4507,40.4736,150100.0
2008-04-09 15:15:00,70.75,70.76,70.72,70.75,131100.0,40.4793,40.485,40.4621,40.4793,131100.0
2008-04-09 15:20:00,70.74,70.76,70.72,70.73,146800.0,40.4736,40.485,40.4621,40.4679,146800.0
2008-04-09 15:25:00,70.72,70.8,70.64,70.74,113800.0,40.4621,40.5079,40.4164,40.4736,113800.0
2008-04-09 15:30:00,70.74,70.8,70.7,70.7,206800.0,40.4736,40.5079,40.4507,40.4507,206800.0
2008-04-09 15:35:00,70.7,70.81,70.68,70.8,370000.0,40.4507,40.5136,40.4393,40.5079,370000.0
2008-04-09 15:40:00,70.79,70.83,70.76,70.81,125900.0,40.5022,40.5251,40.485,40.5136,125900.0
2008-04-09 15:45:00,70.82,70.9,70.79,70.8,195800.0,40.5194,40.5651,40.5022,40.5079,195800.0
2008-04-09 15:50:00,70.8,70.81,70.71,70.73,253700.0,40.5079,40.5136,40.4564,40.4679,253700.0
2008-04-09 15:55:00,70.74,70.79,70.53,70.58,495000.0,40.4736,40.5022,40.3534,40.382,495000.0
2008-04-10 09:30:00,70.71,71.0,70.57,70.94,81200.0,40.4564,40.6223,40.3763,40.588,81200.0
2008-04-10 09:35:00,70.94,70.96,70.7,70.77,61100.0,40.588,40.5995,40.4507,40.4907,61100.0
2008-04-10 09:40:00,70.75,70.78,70.65,70.7,69400.0,40.4793,40.4965,40.4221,40.4507,69400.0
2008-04-10 09:45:00,70.7,70.82,70.6,70.62,60300.0,40.4507,40.5194,40.3935,40.4049,60300.0
2008-04-10 09:50:00,70.6,70.62,70.46,70.5,112800.0,40.3935,40.4049,40.3134,40.3363,112800.0
2008-04-10 09:55:00,70.49,70.73,70.49,70.6,105400.0,40.3305,40.4679,40.3305,40.3935,105400.0
2008-04-10 10:00:00,70.61,70.87,70.59,70.84,48300.0,40.3992,40.548,40.3878,40.5308,48300.0
2008-04-10 10:05:00,70.84,70.9,70.84,70.85,66700.0,40.5308,40.5651,40.5308,40.5365,66700.0
2008-04-10 10:10:00,70.88,71.03,70.86,70.96,63100.0,40.5537,40.6395,40.5422,40.5995,63100.0
2008-04-10 10:15:00,70.97,70.99,70.89,70.99,55600.0,40.6052,40.6166,40.5594,40.6166,55600.0
2008-04-10 10:20:00,70.99,71.22,70.97,71.22,72200.0,40.6166,40.7482,40.6052,40.7482,72200.0
2008-04-10 10:25:00,71.24,71.24,71.14,71.2,54900.0,40.7597,40.7597,40.7024,40.7368,54900.0
2008-04-10 10:30:00,71.22,71.22,71.15,71.17,62900.0,40.7482,40.7482,40.7082,40.7196,62900.0
2008-04-10 10:35:00,71.17,71.18,71.05,71.09,44900.0,40.7196,40.7253,40.6509,40.6738,44900.0
2008-04-10 10:40:00,71.09,71.26,71.06,71.23,61100.0,40.6738,40.7711,40.6567,40.7539,61100.0
2008-04-10 10:45:00,71.22,71.33,71.22,71.26,55900.0,40.7482,40.8111,40.7482,40.7711,55900.0
2008-04-10 10:50:00,71.27,71.42,71.26,71.4,37100.0,40.7768,40.8626,40.7711,40.8512,37100.0
2008-04-10 10:55:00,71.39,71.59,71.37,71.57,54700.0,40.8455,40.9599,40.834,40.9485,54700.0
2008-04-10 11:00:00,71.57,71.59,71.39,71.42,48800.0,40.9485,40.9599,40.8455,40.8626,48800.0
2008-04-10 11:05:00,71.39,71.47,71.38,71.45,36800.0,40.8455,40.8912,40.8398,40.8798,36800.0
2008-04-10 11:10:00,71.44,71.74,71.44,71.59,84100.0,40.8741,41.0457,40.8741,40.9599,84100.0
2008-04-10 11:15:00,71.57,71.59,71.43,71.56,48000.0,40.9485,40.9599,40.8684,40.9427,48000.0
2008-04-10 11:20:00,71.57,71.69,71.5,71.54,47100.0,40.9485,41.0171,40.9084,40.9313,47100.0
2008-04-10 11:25:00,71.54,71.54,71.34,71.38,52700.0,40.9313,40.9313,40.8169,40.8398,52700.0
2008-04-10 11:30:00,71.37,71.4,71.33,71.39,35900.0,40.834,40.8512,40.8111,40.8455,35900.0
2008-04-10 11:35:00,71.4,71.57,71.4,71.48,42900.0,40.8512,40.9485,40.8512,40.897,42900.0
2008-04-10 11:40:00,71.48,71.49,71.43,71.48,23500.0,40.897,40.9027,40.8684,40.897,23500.0
2008-04-10 11:45:00,71.49,71.49,71.4,71.42,48300.0,40.9027,40.9027,40.8512,40.8626,48300.0
2008-04-10 11:50:00,71.41,71.42,71.36,71.42,36900.0,40.8569,40.8626,40.8283,40.8626,36900.0
2008-04-10 11:55:00,71.41,71.56,71.4,71.55,40200.0,40.8569,40.9427,40.8512,40.937,40200.0
2008-04-10 12:00:00,71.56,71.65,71.48,71.52,54900.0,40.9427,40.9942,40.897,40.9199,54900.0
2008-04-10 12:05:00,71.54,71.54,71.45,71.47,38600.0,40.9313,40.9313,40.8798,40.8912,38600.0
2008-04-10 12:10:00,71.46,71.48,71.41,71.43,26700.0,40.8855,40.897,40.8569,40.8684,26700.0
2008-04-10 12:15:00,71.45,71.47,71.4,71.47,24700.0,40.8798,40.8912,40.8512,40.8912,24700.0
2008-04-10 12:20:00,71.47,71.47,71.41,71.45,30400.0,40.8912,40.8912,40.8569,40.8798,30400.0
2008-04-10 12:25:00,71.45,71.45,71.38,71.38,26700.0,40.8798,40.8798,40.8398,40.8398,26700.0
2008-04-10 12:30:00,71.38,71.41,71.33,71.4,29100.0,40.8398,40.8569,40.8111,40.8512,29100.0
2008-04-10 12:35:00,71.4,71.43,71.38,71.43,41000.0,40.8512,40.8684,40.8398,40.8684,41000.0
2008-04-10 12:40:00,71.42,71.53,71.4,71.5,31700.0,40.8626,40.9256,40.8512,40.9084,31700.0
2008-04-10 12:45:00,71.51,71.52,71.33,71.33,52100.0,40.9141,40.9199,40.8111,40.8111,52100.0
2008-04-10 12:50:00,71.34,71.35,71.13,71.16,78000.0,40.8169,40.8226,40.6967,40.7139,78000.0
2008-04-10 12:55:00,71.16,71.2,71.07,71.18,41800.0,40.7139,40.7368,40.6624,40.7253,41800.0
2008-04-10 13:00:00,71.18,71.36,71.18,71.32,40300.0,40.7253,40.8283,40.7253,40.8054,40300.0
2008-04-10 13:05:00,71.31,71.33,71.23,71.23,17800.0,40.7997,40.8111,40.7539,40.7539,17800.0
2008-04-10 13:10:00,71.24,71.31,71.2,71.27,28400.0,40.7597,40.7997,40.7368,40.7768,28400.0
2008-04-10 13:15:00,71.27,71.31,71.24,71.25,15200.0,40.7768,40.7997,40.7597,40.7654,15200.0
2008-04-10 13:20:00,71.25,71.3,71.24,71.28,16600.0,40.7654,40.794,40.7597,40.7825,16600.0
2008-04-10 13:25:00,71.29,71.41,71.27,71.38,34300.0,40.7883,40.8569,40.7768,40.8398,34300.0
2008-04-10 13:30:00,71.37,71.42,71.35,71.4,28600.0,40.834,40.8626,40.8226,40.8512,28600.0
2008-04-10 13:35:00,71.39,71.45,71.39,71.44,21700.0,40.8455,40.8798,40.8455,40.8741,21700.0
2008-04-10 13:40:00,71.45,71.47,71.38,71.41,31600.0,40.8798,40.8912,40.8398,40.8569,31600.0
2008-04-10 13:45:00,71.4,71.49,71.39,71.49,26400.0,40.8512,40.9027,40.8455,40.9027,26400.0
2008-04-10 13:50:00,71.48,71.49,71.36,71.37,38200.0,40.897,40.9027,40.8283,40.834,38200.0
2008-04-10 13:55:00,71.37,71.4,71.29,71.29,37600.0,40.834,40.8512,40.7883,40.7883,37600.0
2008-04-10 14:00:00,71.28,71.35,71.28,71.32,31300.0,40.7825,40.8226,40.7825,40.8054,31300.0
2008-04-10 14:05:00,71.31,71.33,71.25,71.25,43700.0,40.7997,40.8111,40.7654,40.7654,43700.0
2008-04-10 14:10:00,71.26,71.33,71.26,71.26,29200.0,40.7711,40.8111,40.7711,40.7711,29200.0
2008-04-10 14:15:00,71.27,71.31,71.21,71.29,36600.0,40.7768,40.7997,40.7425,40.7883,36600.0
2008-04-10 14:20:00,71.3,71.31,71.24,71.24,31300.0,40.794,40.7997,40.7597,40.7597,31300.0
2008-04-10 14:25:00,71.25,71.25,71.19,71.21,21600.0,40.7654,40.7654,40.731,40.7425,21600.0
2008-04-10 14:30:00,71.2,71.22,71.07,71.2,36400.0,40.7368,40.7482,40.6624,40.7368,36400.0
2008-04-10 14:35:00,71.2,71.23,71.16,71.18,36900.0,40.7368,40.7539,40.7139,40.7253,36900.0
2008-04-10 14:40:00,71.17,71.25,71.17,71.23,29300.0,40.7196,40.7654,40.7196,40.7539,29300.0
2008-04-10 14:45:00,71.23,71.26,71.21,71.23,37500.0,40.7539,40.7711,40.7425,40.7539,37500.0
2008-04-10 14:50:00,71.23,71.29,71.22,71.27,47100.0,40.7539,40.7883,40.7482,40.7768,47100.0
2008-04-10 14:55:00,71.27,71.43,71.26,71.39,64600.0,40.7768,40.8684,40.7711,40.8455,64600.0
2008-04-10 15:00:00,71.4,71.43,71.37,71.39,53800.0,40.8512,40.8684,40.834,40.8455,53800.0
2008-04-10 15:05:00,71.39,71.52,71.39,71.48,76900.0,40.8455,40.9199,40.8455,40.897,76900.0
2008-04-10 15:10:00,71.49,71.49,71.38,71.39,91000.0,40.9027,40.9027,40.8398,40.8455,91000.0
2008-04-10 15:15:00,71.39,71.44,71.37,71.4,57700.0,40.8455,40.8741,40.834,40.8512,57700.0
2008-04-10 15:20:00,71.41,71.43,71.31,71.4,88500.0,40.8569,40.8684,40.7997,40.8512,88500.0
2008-04-10 15:25:00,71.39,71.45,71.37,71.42,88300.0,40.8455,40.8798,40.834,40.8626,88300.0
2008-04-10 15:30:00,71.42,71.42,71.14,71.18,157200.0,40.8626,40.8626,40.7024,40.7253,157200.0
2008-04-10 15:35:00,71.17,71.19,71.1,71.16,135600.0,40.7196,40.731,40.6796,40.7139,135600.0
2008-04-10 15:40:00,71.16,71.25,71.14,71.18,178500.0,40.7139,40.7654,40.7024,40.7253,178500.0
2008-04-10 15:45:00,71.19,71.24,71.17,71.2,131300.0,40.731,40.7597,40.7196,40.7368,131300.0
2008-04-10 15:50:00,71.2,71.29,71.16,71.25,185500.0,40.7368,40.7883,40.7139,40.7654,185500.0
2008-04-10 15:55:00,71.25,71.45,71.25,71.38,252500.0,40.7654,40.8798,40.7654,40.8398,252500.0
2008-04-11 09:30:00,70.35,70.89,70.35,70.89,71600.0,40.2504,40.5594,40.2504,40.5594,71600.0
2008-04-11 09:35:00,70.88,70.89,70.76,70.81,29500.0,40.5537,40.5594,40.485,40.5136,29500.0
2008-04-11 09:40:00,70.79,71.0,70.76,70.95,41000.0,40.5022,40.6223,40.485,40.5937,41000.0
2008-04-11 09:45:00,70.92,71.07,70.91,71.0,35800.0,40.5766,40.6624,40.5708,40.6223,35800.0
2008-04-11 09:50:00,71.0,71.07,71.0,71.07,22500.0,40.6223,40.6624,40.6223,40.6624,22500.0
2008-04-11 09:55:00,71.05,71.09,70.51,71.0,66500.0,40.6509,40.6738,40.342,40.6223,66500.0
2008-04-11 10:00:00,71.01,71.1,70.96,71.07,58700.0,40.6281,40.6796,40.5995,40.6624,58700.0
2008-04-11 10:05:00,71.07,71.13,71.0,71.12,55600.0,40.6624,40.6967,40.6223,40.691,55600.0
2008-04-11 10:10:00,71.12,71.35,71.11,71.32,54200.0,40.691,40.8226,40.6853,40.8054,54200.0
2008-04-11 10:15:00,71.32,71.44,71.28,71.41,68100.0,40.8054,40.8741,40.7825,40.8569,68100.0
2008-04-11 10:20:00,71.43,71.47,71.34,71.43,63900.0,40.8684,40.8912,40.8169,40.8684,63900.0
2008-04-11 10:25:00,71.43,71.45,71.34,71.41,47000.0,40.8684,40.8798,40.8169,40.8569,47000.0
2008-04-11 10:30:00,71.41,71.53,71.41,71.46,56900.0,40.8569,40.9256,40.8569,40.8855,56900.0
2008-04-11 10:35:00,71.47,71.55,71.45,71.55,63600.0,40.8912,40.937,40.8798,40.937,63600.0
2008-04-11 10:40:00,71.54,71.69,71.54,71.67,60900.0,40.9313,41.0171,40.9313,41.0057,60900.0
2008-04-11 10:45:00,71.67,71.97,71.65,71.96,115600.0,41.0057,41.1773,40.9942,41.1716,115600.0
2008-04-11 10:50:00,71.95,71.98,71.75,71.84,79400.0,41.1659,41.183,41.0514,41.1029,79400.0
2008-04-11 10:55:00,71.84,71.85,71.72,71.75,69800.0,41.1029,41.1087,41.0343,41.0514,69800.0
2008-04-11 11:00:00,71.75,71.75,71.54,71.57,72500.0,41.0514,41.0514,40.9313,40.9485,72500.0
2008-04-11 11:05:00,71.59,71.6,71.53,71.54,71800.0,40.9599,40.9656,40.9256,40.9313,71800.0
2008-04-11 11:10:00,71.53,71.58,71.39,71.47,92400.0,40.9256,40.9542,40.8455,40.8912,92400.0
2008-04-11 11:15:00,71.48,71.51,71.32,71.47,37400.0,40.897,40.9141,40.8054,40.8912,37400.0
2008-04-11 11:20:00,71.47,71.47,71.33,71.34,51100.0,40.8912,40.8912,40.8111,40.8169,51100.0
2008-04-11 11:25:00,71.34,71.34,71.26,71.27,26100.0,40.8169,40.8169,40.7711,40.7768,26100.0
2008-04-11 11:30:00,71.27,71.35,71.25,71.28,48500.0,40.7768,40.8226,40.7654,40.7825,48500.0
2008-04-11 11:35:00,71.3,71.36,71.27,71.34,14800.0,40.794,40.8283,40.7768,40.8169,14800.0
2008-04-11 11:40:00,71.35,71.43,71.34,71.4,21900.0,40.8226,40.8684,40.8169,40.8512,21900.0
2008-04-11 11:45:00,71.4,71.48,71.39,71.43,29900.0,40.8512,40.897,40.8455,40.8684,29900.0
2008-04-11 11:50:00,71.44,71.45,71.34,71.35,22000.0,40.8741,40.8798,40.8169,40.8226,22000.0
2008-04-11 11:55:00,71.35,71.39,71.32,71.36,34200.0,40.8226,40.8455,40.8054,40.8283,34200.0
2008-04-11 12:00:00,71.35,71.46,71.35,71.45,45100.0,40.8226,40.8855,40.8226,40.8798,45100.0
2008-04-11 12:05:00,71.45,71.48,71.34,71.46,65600.0,40.8798,40.897,40.8169,40.8855,65600.0
2008-04-11 12:10:00,71.47,71.49,71.33,71.33,74300.0,40.8912,40.9027,40.8111,40.8111,74300.0
2008-04-11 12:15:00,71.33,71.37,71.3,71.34,55200.0,40.8111,40.834,40.794,40.8169,55200.0
2008-04-11 12:20:00,71.34,71.39,71.27,71.29,54900.0,40.8169,40.8455,40.7768,40.7883,54900.0
2008-04-11 12:25:00,71.28,71.34,71.23,71.27,64400.0,40.7825,40.8169,40.7539,40.7768,64400.0
2008-04-11 12:30:00,71.29,71.32,71.26,71.31,44000.0,40.7883,40.8054,40.7711,40.7997,44000.0
2008-04-11 12:35:00,71.29,71.33,71.28,71.31,29300.0,40.7883,40.8111,40.7825,40.7997,29300.0
2008-04-11 12:40:00,71.31,71.35,71.3,71.34,16400.0,40.7997,40.8226,40.794,40.8169,16400.0
2008-04-11 12:45:00,71.34,71.43,71.33,71.43,21900.0,40.8169,40.8684,40.8111,40.8684,21900.0
2008-04-11 12:50:00,71.43,71.46,71.37,71.4,26600.0,40.8684,40.8855,40.834,40.8512,26600.0
2008-04-11 12:55:00,71.41,71.41,71.34,71.36,21600.0,40.8569,40.8569,40.8169,40.8283,21600.0
2008-04-11 13:00:00,71.36,71.42,71.32,71.41,26400.0,40.8283,40.8626,40.8054,40.8569,26400.0
2008-04-11 13:05:00,71.4,71.41,71.35,71.4,66300.0,40.8512,40.8569,40.8226,40.8512,66300.0
2008-04-11 13:10:00,71.41,71.45,71.38,71.45,147500.0,40.8569,40.8798,40.8398,40.8798,147500.0
2008-04-11 13:15:00,71.45,71.45,71.41,71.44,19900.0,40.8798,40.8798,40.8569,40.8741,19900.0
2008-04-11 13:20:00,71.45,71.45,71.37,71.42,29200.0,40.8798,40.8798,40.834,40.8626,29200.0
2008-04-11 13:25:00,71.42,71.44,71.32,71.36,47700.0,40.8626,40.8741,40.8054,40.8283,47700.0
2008-04-11 13:30:00,71.36,71.44,71.31,71.37,47500.0,40.8283,40.8741,40.7997,40.834,47500.0
2008-04-11 13:35:00,71.38,71.4,71.3,71.35,46400.0,40.8398,40.8512,40.794,40.8226,46400.0
2008-04-11 13:40:00,71.35,71.4,71.31,71.31,43000.0,40.8226,40.8512,40.7997,40.7997,43000.0
2008-04-11 13:45:00,71.32,71.35,71.29,71.3,49400.0,40.8054,40.8226,40.7883,40.794,49400.0
2008-04-11 13:50:00,71.3,71.36,71.29,71.31,29900.0,40.794,40.8283,40.7883,40.7997,29900.0
2008-04-11 13:55:00,71.3,71.41,71.3,71.33,36200.0,40.794,40.8569,40.794,40.8111,36200.0
2008-04-11 14:00:00,71.33,71.38,71.32,71.36,30200.0,40.8111,40.8398,40.8054,40.8283,30200.0
2008-04-11 14:05:00,71.37,71.39,71.33,71.35,31200.0,40.834,40.8455,40.8111,40.8226,31200.0
2008-04-11 14:10:00,71.35,71.35,71.3,71.32,41800.0,40.8226,40.8226,40.794,40.8054,41800.0
2008-04-11 14:15:00,71.31,71.35,71.25,71.35,66600.0,40.7997,40.8226,40.7654,40.8226,66600.0
2008-04-11 14:20:00,71.35,71.35,71.28,71.3,26700.0,40.8226,40.8226,40.7825,40.794,26700.0
2008-04-11 14:25:00,71.3,71.33,71.28,71.3,63400.0,40.794,40.8111,40.7825,40.794,63400.0
2008-04-11 14:30:00,71.3,71.32,71.14,71.17,79900.0,40.794,40.8054,40.7024,40.7196,79900.0
2008-04-11 14:35:00,71.17,71.22,71.16,71.18,25600.0,40.7196,40.7482,40.7139,40.7253,25600.0
2008-04-11 14:40:00,71.17,71.25,71.12,71.14,33500.0,40.7196,40.7654,40.691,40.7024,33500.0
2008-04-11 14:45:00,71.15,71.22,71.15,71.21,23000.0,40.7082,40.7482,40.7082,40.7425,23000.0
2008-04-11 14:50:00,71.23,71.27,71.21,71.26,32500.0,40.7539,40.7768,40.7425,40.7711,32500.0
2008-04-11 14:55:00,71.26,71.28,71.1,71.14,35500.0,40.7711,40.7825,40.6796,40.7024,35500.0
2008-04-11 15:00:00,71.15,71.17,71.04,71.13,49400.0,40.7082,40.7196,40.6452,40.6967,49400.0
2008-04-11 15:05:00,71.13,71.2,71.04,71.1,64500.0,40.6967,40.7368,40.6452,40.6796,64500.0
2008-04-11 15:10:00,71.1,71.12,70.98,71.05,86200.0,40.6796,40.691,40.6109,40.6509,86200.0
2008-04-11 15:15:00,71.04,71.11,70.99,71.11,69400.0,40.6452,40.6853,40.6166,40.6853,69400.0
2008-04-11 15:20:00,71.1,71.12,71.07,71.11,43400.0,40.6796,40.691,40.6624,40.6853,43400.0
2008-04-11 15:25:00,71.11,71.18,71.11,71.15,53800.0,40.6853,40.7253,40.6853,40.7082,53800.0
2008-04-11 15:30:00,71.15,71.15,71.01,71.09,42900.0,40.7082,40.7082,40.6281,40.6738,42900.0
2008-04-11 15:35:00,71.08,71.08,70.95,70.96,69000.0,40.6681,40.6681,40.5937,40.5995,69000.0
2008-04-11 15:40:00,70.95,70.96,70.83,70.84,96200.0,40.5937,40.5995,40.5251,40.5308,96200.0
2008-04-11 15:45:00,70.83,70.88,70.8,70.85,89400.0,40.5251,40.5537,40.5079,40.5365,89400.0
2008-04-11 15:50:00,70.86,70.92,70.78,70.92,164400.0,40.5422,40.5766,40.4965,40.5766,164400.0
2008-04-11 15:55:00,70.91,70.97,70.89,70.97,145500.0,40.5708,40.6052,40.5594,40.6052,145500.0
2008-04-14 09:30:00,70.42,70.8,70.42,70.59,80800.0,40.2905,40.5079,40.2905,40.3878,80800.0
2008-04-14 09:35:00,70.59,71.09,70.59,71.09,53700.0,40.3878,40.6738,40.3878,40.6738,53700.0
2008-04-14 09:40:00,71.12,71.12,70.91,70.95,46300.0,40.691,40.691,40.5708,40.5937,46300.0
2008-04-14 09:45:00,70.96,70.98,70.9,70.91,180400.0,40.5995,40.6109,40.5651,40.5708,180400.0
2008-04-14 09:50:00,70.91,70.93,70.75,70.91,73200.0,40.5708,40.5823,40.4793,40.5708,73200.0
2008-04-14 09:55:00,70.9,70.92,70.61,70.85,63100.0,40.5651,40.5766,40.3992,40.5365,63100.0
2008-04-14 10:00:00,70.85,70.93,70.8,70.91,48900.0,40.5365,40.5823,40.5079,40.5708,48900.0
2008-04-14 10:05:00,70.91,70.92,70.77,70.79,39400.0,40.5708,40.5766,40.4907,40.5022,39400.0
2008-04-14 10:10:00,70.8,70.8,70.66,70.69,44700.0,40.5079,40.5079,40.4278,40.445,44700.0
2008-04-14 10:15:00,70.69,70.8,70.66,70.67,60600.0,40.445,40.5079,40.4278,40.4335,60600.0
2008-04-14 10:20:00,70.66,70.77,70.65,70.65,40000.0,40.4278,40.4907,40.4221,40.4221,40000.0
2008-04-14 10:25:00,70.65,70.78,70.63,70.69,48600.0,40.4221,40.4965,40.4106,40.445,48600.0
2008-04-14 10:30:00,70.69,70.8,70.69,70.75,43400.0,40.445,40.5079,40.445,40.4793,43400.0
2008-04-14 10:35:00,70.75,70.85,70.75,70.79,36700.0,40.4793,40.5365,40.4793,40.5022,36700.0
2008-04-14 10:40:00,70.79,70.87,70.79,70.81,66600.0,40.5022,40.548,40.5022,40.5136,66600.0
2008-04-14 10:45:00,70.8,70.84,70.69,70.72,74700.0,40.5079,40.5308,40.445,40.4621,74700.0
2008-04-14 10:50:00,70.72,70.75,70.61,70.65,56600.0,40.4621,40.4793,40.3992,40.4221,56600.0
2008-04-14 10:55:00,70.65,70.84,70.62,70.84,52800.0,40.4221,40.5308,40.4049,40.5308,52800.0
2008-04-14 11:00:00,70.84,70.87,70.79,70.8,46500.0,40.5308,40.548,40.5022,40.5079,46500.0
2008-04-14 11:05:00,70.8,70.84,70.7,70.71,54400.0,40.5079,40.5308,40.4507,40.4564,54400.0
2008-04-14 11:10:00,70.72,70.81,70.72,70.78,27900.0,40.4621,40.5136,40.4621,40.4965,27900.0
2008-04-14 11:15:00,70.77,70.85,70.76,70.76,52200.0,40.4907,40.5365,40.485,40.485,52200.0
2008-04-14 11:20:00,70.77,70.78,70.7,70.7,32000.0,40.4907,40.4965,40.4507,40.4507,32000.0
2008-04-14 11:25:00,70.72,70.73,70.58,70.62,41600.0,40.4621,40.4679,40.382,40.4049,41600.0
2008-04-14 11:30:00,70.61,70.64,70.54,70.55,35600.0,40.3992,40.4164,40.3592,40.3649,35600.0
2008-04-14 11:35:00,70.55,70.56,70.45,70.46,79400.0,40.3649,40.3706,40.3077,40.3134,79400.0
2008-04-14 11:40:00,70.46,70.5,70.42,70.43,70500.0,40.3134,40.3363,40.2905,40.2962,70500.0
2008-04-14 11:45:00,70.43,70.5,70.42,70.49,61100.0,40.2962,40.3363,40.2905,40.3305,61100.0
2008-04-14 11:50:00,70.49,70.51,70.47,70.47,60200.0,40.3305,40.342,40.3191,40.3191,60200.0
2008-04-14 11:55:00,70.48,70.52,70.48,70.48,45600.0,40.3248,40.3477,40.3248,40.3248,45600.0
2008-04-14 12:00:00,70.48,70.49,70.39,70.39,49100.0,40.3248,40.3305,40.2733,40.2733,49100.0
2008-04-14 12:05:00,70.39,70.39,70.25,70.26,93800.0,40.2733,40.2733,40.1932,40.1989,93800.0
2008-04-14 12:10:00,70.25,70.26,70.22,70.24,65500.0,40.1932,40.1989,40.1761,40.1875,65500.0
2008-04-14 12:15:00,70.24,70.24,70.08,70.22,100400.0,40.1875,40.1875,40.096,40.1761,100400.0
2008-04-14 12:20:00,70.22,70.32,70.14,70.32,56200.0,40.1761,40.2333,40.1303,40.2333,56200.0
2008-04-14 12:25:00,70.33,70.45,70.15,70.44,95100.0,40.239,40.3077,40.136,40.3019,95100.0
2008-04-14 12:30:00,70.44,70.45,70.29,70.37,49200.0,40.3019,40.3077,40.2161,40.2619,49200.0
2008-04-14 12:35:00,70.38,70.4,70.33,70.33,33800.0,40.2676,40.279,40.239,40.239,33800.0
2008-04-14 12:40:00,70.35,70.37,70.32,70.32,32400.0,40.2504,40.2619,40.2333,40.2333,32400.0
2008-04-14 12:45:00,70.33,70.41,70.33,70.41,35100.0,40.239,40.2848,40.239,40.2848,35100.0
2008-04-14 12:50:00,70.41,70.53,70.41,70.51,28700.0,40.2848,40.3534,40.2848,40.342,28700.0
2008-04-14 12:55:00,70.5,70.55,70.45,70.45,44100.0,40.3363,40.3649,40.3077,40.3077,44100.0
2008-04-14 13:00:00,70.45,70.47,70.41,70.42,32300.0,40.3077,40.3191,40.2848,40.2905,32300.0
2008-04-14 13:05:00,70.42,70.42,70.3,70.33,53000.0,40.2905,40.2905,40.2218,40.239,53000.0
2008-04-14 13:10:00,70.33,70.44,70.33,70.4,35300.0,40.239,40.3019,40.239,40.279,35300.0
2008-04-14 13:15:00,70.41,70.41,70.32,70.36,30200.0,40.2848,40.2848,40.2333,40.2562,30200.0
2008-04-14 13:20:00,70.36,70.41,70.33,70.36,44900.0,40.2562,40.2848,40.239,40.2562,44900.0
2008-04-14 13:25:00,70.36,70.39,70.32,70.35,51900.0,40.2562,40.2733,40.2333,40.2504,51900.0
2008-04-14 13:30:00,70.35,70.43,70.35,70.38,38000.0,40.2504,40.2962,40.2504,40.2676,38000.0
2008-04-14 13:35:00,70.39,70.41,70.36,70.39,31000.0,40.2733,40.2848,40.2562,40.2733,31000.0
2008-04-14 13:40:00,70.39,70.4,70.37,70.39,48900.0,40.2733,40.279,40.2619,40.2733,48900.0
2008-04-14 13:45:00,70.39,70.4,70.34,70.34,48100.0,40.2733,40.279,40.2447,40.2447,48100.0
2008-04-14 13:50:00,70.34,70.39,70.33,70.35,58400.0,40.2447,40.2733,40.239,40.2504,58400.0
2008-04-14 13:55:00,70.35,70.37,70.3,70.31,61700.0,40.2504,40.2619,40.2218,40.2276,61700.0
2008-04-14 14:00:00,70.31,70.32,70.23,70.3,77400.0,40.2276,40.2333,40.1818,40.2218,77400.0
2008-04-14 14:05:00,70.3,70.3,70.25,70.26,48500.0,40.2218,40.2218,40.1932,40.1989,48500.0
2008-04-14 14:10:00,70.26,70.31,70.24,70.24,77500.0,40.1989,40.2276,40.1875,40.1875,77500.0
2008-04-14 14:15:00,70.24,70.25,70.17,70.18,107400.0,40.1875,40.1932,40.1475,40.1532,107400.0
2008-04-14 14:20:00,70.18,70.26,70.18,70.25,82000.0,40.1532,40.1989,40.1532,40.1932,82000.0
2008-04-14 14:25:00,70.25,70.25,70.12,70.15,83900.0,40.1932,40.1932,40.1188,40.136,83900.0
2008-04-14 14:30:00,70.15,70.18,70.14,70.17,84400.0,40.136,40.1532,40.1303,40.1475,84400.0
2008-04-14 14:35:00,70.16,70.17,70.09,70.17,101900.0,40.1417,40.1475,40.1017,40.1475,101900.0
2008-04-14 14:40:00,70.17,70.19,70.15,70.19,51800.0,40.1475,40.1589,40.136,40.1589,51800.0
2008-04-14 14:45:00,70.2,70.2,70.16,70.17,51700.0,40.1646,40.1646,40.1417,40.1475,51700.0
2008-04-14 14:50:00,70.16,70.18,70.09,70.09,60400.0,40.1417,40.1532,40.1017,40.1017,60400.0
2008-04-14 14:55:00,70.09,70.11,70.07,70.09,56300.0,40.1017,40.1131,40.0902,40.1017,56300.0
2008-04-14 15:00:00,70.1,70.14,70.09,70.1,77300.0,40.1074,40.1303,40.1017,40.1074,77300.0
2008-04-14 15:05:00,70.1,70.12,70.05,70.1,74600.0,40.1074,40.1188,40.0788,40.1074,74600.0
2008-04-14 15:10:00,70.1,70.12,70.08,70.1,84300.0,40.1074,40.1188,40.096,40.1074,84300.0
2008-04-14 15:15:00,70.09,70.15,70.09,70.1,89600.0,40.1017,40.136,40.1017,40.1074,89600.0
2008-04-14 15:20:00,70.1,70.14,70.09,70.1,96100.0,40.1074,40.1303,40.1017,40.1074,96100.0
2008-04-14 15:25:00,70.1,70.13,70.03,70.03,163900.0,40.1074,40.1246,40.0674,40.0674,163900.0
2008-04-14 15:30:00,70.04,70.1,70.02,70.09,157400.0,40.0731,40.1074,40.0616,40.1017,157400.0
2008-04-14 15:35:00,70.09,70.1,70.06,70.06,99900.0,40.1017,40.1074,40.0845,40.0845,99900.0
2008-04-14 15:40:00,70.06,70.11,70.05,70.1,163800.0,40.0845,40.1131,40.0788,40.1074,163800.0
2008-04-14 15:45:00,70.09,70.23,70.09,70.23,153200.0,40.1017,40.1818,40.1017,40.1818,153200.0
2008-04-14 15:50:00,70.23,70.27,70.19,70.19,175900.0,40.1818,40.2047,40.1589,40.1589,175900.0
2008-04-14 15:55:00,70.18,70.27,70.18,70.21,199500.0,40.1532,40.2047,40.1532,40.1703,199500.0
2008-04-15 09:30:00,70.56,70.92,70.39,70.48,104500.0,40.3706,40.5766,40.2733,40.3248,104500.0
2008-04-15 09:35:00,70.48,70.5,70.36,70.39,58600.0,40.3248,40.3363,40.2562,40.2733,58600.0
2008-04-15 09:40:00,70.37,70.51,70.26,70.49,53200.0,40.2619,40.342,40.1989,40.3305,53200.0
2008-04-15 09:45:00,70.49,70.52,70.4,70.49,27300.0,40.3305,40.3477,40.279,40.3305,27300.0
2008-04-15 09:50:00,70.47,70.65,70.46,70.63,72900.0,40.3191,40.4221,40.3134,40.4106,72900.0
2008-04-15 09:55:00,70.63,70.88,70.62,70.71,60000.0,40.4106,40.5537,40.4049,40.4564,60000.0
2008-04-15 10:00:00,70.69,70.77,70.62,70.65,56600.0,40.445,40.4907,40.4049,40.4221,56600.0
2008-04-15 10:05:00,70.65,70.65,70.45,70.49,72100.0,40.4221,40.4221,40.3077,40.3305,72100.0
2008-04-15 10:10:00,70.5,70.55,70.45,70.45,55400.0,40.3363,40.3649,40.3077,40.3077,55400.0
2008-04-15 10:15:00,70.44,70.53,70.42,70.52,43600.0,40.3019,40.3534,40.2905,40.3477,43600.0
2008-04-15 10:20:00,70.51,70.54,70.45,70.52,45900.0,40.342,40.3592,40.3077,40.3477,45900.0
2008-04-15 10:25:00,70.51,70.51,70.37,70.37,45900.0,40.342,40.342,40.2619,40.2619,45900.0
2008-04-15 10:30:00,70.36,70.4,70.32,70.37,40700.0,40.2562,40.279,40.2333,40.2619,40700.0
2008-04-15 10:35:00,70.39,70.41,70.3,70.39,55200.0,40.2733,40.2848,40.2218,40.2733,55200.0
2008-04-15 10:40:00,70.39,70.45,70.35,70.4,50400.0,40.2733,40.3077,40.2504,40.279,50400.0
2008-04-15 10:45:00,70.4,70.45,70.33,70.37,40300.0,40.279,40.3077,40.239,40.2619,40300.0
2008-04-15 10:50:00,70.38,70.42,70.3,70.31,29300.0,40.2676,40.2905,40.2218,40.2276,29300.0
2008-04-15 10:55:00,70.31,70.48,70.31,70.47,25600.0,40.2276,40.3248,40.2276,40.3191,25600.0
2008-04-15 11:00:00,70.47,70.5,70.42,70.44,28600.0,40.3191,40.3363,40.2905,40.3019,28600.0
2008-04-15 11:05:00,70.43,70.43,70.2,70.25,46200.0,40.2962,40.2962,40.1646,40.1932,46200.0
2008-04-15 11:10:00,70.25,70.37,70.23,70.24,36900.0,40.1932,40.2619,40.1818,40.1875,36900.0
2008-04-15 11:15:00,70.24,70.36,70.2,70.36,35000.0,40.1875,40.2562,40.1646,40.2562,35000.0
2008-04-15 11:20:00,70.35,70.4,70.26,70.39,28600.0,40.2504,40.279,40.1989,40.2733,28600.0
2008-04-15 11:25:00,70.4,70.44,70.29,70.35,39900.0,40.279,40.3019,40.2161,40.2504,39900.0
2008-04-15 11:30:00,70.34,70.42,70.31,70.38,23300.0,40.2447,40.2905,40.2276,40.2676,23300.0
2008-04-15 11:35:00,70.37,70.43,70.32,70.4,26400.0,40.2619,40.2962,40.2333,40.279,26400.0
2008-04-15 11:40:00,70.38,70.43,70.31,70.43,28600.0,40.2676,40.2962,40.2276,40.2962,28600.0
2008-04-15 11:45:00,70.42,70.45,70.4,70.45,20200.0,40.2905,40.3077,40.279,40.3077,20200.0
2008-04-15 11:50:00,70.44,70.49,70.43,70.47,23300.0,40.3019,40.3305,40.2962,40.3191,23300.0
2008-04-15 11:55:00,70.49,70.52,70.41,70.45,48100.0,40.3305,40.3477,40.2848,40.3077,48100.0
2008-04-15 12:00:00,70.44,70.46,70.42,70.42,14500.0,40.3019,40.3134,40.2905,40.2905,14500.0
2008-04-15 12:05:00,70.42,70.47,70.39,70.42,41400.0,40.2905,40.3191,40.2733,40.2905,41400.0
2008-04-15 12:10:00,70.42,70.44,70.39,70.41,22300.0,40.2905,40.3019,40.2733,40.2848,22300.0
2008-04-15 12:15:00,70.42,70.49,70.42,70.47,17000.0,40.2905,40.3305,40.2905,40.3191,17000.0
2008-04-15 12:20:00,70.47,70.49,70.42,70.46,26200.0,40.3191,40.3305,40.2905,40.3134,26200.0
2008-04-15 12:25:00,70.46,70.5,70.44,70.47,12200.0,40.3134,40.3363,40.3019,40.3191,12200.0
2008-04-15 12:30:00,70.5,70.58,70.49,70.51,25600.0,40.3363,40.382,40.3305,40.342,25600.0
2008-04-15 12:35:00,70.51,70.58,70.5,70.57,17800.0,40.342,40.382,40.3363,40.3763,17800.0
2008-04-15 12:40:00,70.58,70.61,70.55,70.58,23500.0,40.382,40.3992,40.3649,40.382,23500.0
2008-04-15 12:45:00,70.58,70.58,70.54,70.55,12000.0,40.382,40.382,40.3592,40.3649,12000.0
2008-04-15 12:50:00,70.56,70.66,70.52,70.66,26900.0,40.3706,40.4278,40.3477,40.4278,26900.0
2008-04-15 12:55:00,70.67,70.69,70.63,70.63,18200.0,40.4335,40.445,40.4106,40.4106,18200.0
2008-04-15 13:00:00,70.63,70.7,70.61,70.7,22800.0,40.4106,40.4507,40.3992,40.4507,22800.0
2008-04-15 13:05:00,70.69,70.73,70.65,70.65,46600.0,40.445,40.4679,40.4221,40.4221,46600.0
2008-04-15 13:10:00,70.65,70.81,70.62,70.81,26600.0,40.4221,40.5136,40.4049,40.5136,26600.0
2008-04-15 13:15:00,70.79,70.79,70.73,70.74,19200.0,40.5022,40.5022,40.4679,40.4736,19200.0
2008-04-15 13:20:00,70.75,70.83,70.75,70.81,21100.0,40.4793,40.5251,40.4793,40.5136,21100.0
2008-04-15 13:25:00,70.81,70.83,70.79,70.81,15400.0,40.5136,40.5251,40.5022,40.5136,15400.0
2008-04-15 13:30:00,70.8,70.82,70.75,70.76,19800.0,40.5079,40.5194,40.4793,40.485,19800.0
2008-04-15 13:35:00,70.76,70.79,70.7,70.73,23700.0,40.485,40.5022,40.4507,40.4679,23700.0
2008-04-15 13:40:00,70.73,70.79,70.7,70.79,26100.0,40.4679,40.5022,40.4507,40.5022,26100.0
2008-04-15 13:45:00,70.79,70.9,70.76,70.85,48300.0,40.5022,40.5651,40.485,40.5365,48300.0
2008-04-15 13:50:00,70.84,70.96,70.83,70.92,62800.0,40.5308,40.5995,40.5251,40.5766,62800.0
2008-04-15 13:55:00,70.93,70.96,70.91,70.91,30400.0,40.5823,40.5995,40.5708,40.5708,30400.0
2008-04-15 14:00:00,70.91,70.93,70.81,70.83,46700.0,40.5708,40.5823,40.5136,40.5251,46700.0
2008-04-15 14:05:00,70.85,70.93,70.83,70.9,51200.0,40.5365,40.5823,40.5251,40.5651,51200.0
2008-04-15 14:10:00,70.92,70.93,70.89,70.92,18700.0,40.5766,40.5823,40.5594,40.5766,18700.0
2008-04-15 14:15:00,70.91,70.92,70.8,70.81,22000.0,40.5708,40.5766,40.5079,40.5136,22000.0
2008-04-15 14:20:00,70.81,70.82,70.79,70.82,26100.0,40.5136,40.5194,40.5022,40.5194,26100.0
2008-04-15 14:25:00,70.81,70.84,70.79,70.82,22200.0,40.5136,40.5308,40.5022,40.5194,22200.0
2008-04-15 14:30:00,70.83,71.03,70.83,71.02,62500.0,40.5251,40.6395,40.5251,40.6338,62500.0
2008-04-15 14:35:00,71.02,71.03,70.96,70.96,38700.0,40.6338,40.6395,40.5995,40.5995,38700.0
2008-04-15 14:40:00,70.99,70.99,70.8,70.81,68500.0,40.6166,40.6166,40.5079,40.5136,68500.0
2008-04-15 14:45:00,70.8,70.81,70.74,70.78,87200.0,40.5079,40.5136,40.4736,40.4965,87200.0
2008-04-15 14:50:00,70.78,70.79,70.73,70.75,40300.0,40.4965,40.5022,40.4679,40.4793,40300.0
2008-04-15 14:55:00,70.75,70.8,70.7,70.75,44000.0,40.4793,40.5079,40.4507,40.4793,44000.0
2008-04-15 15:00:00,70.77,70.77,70.7,70.75,47200.0,40.4907,40.4907,40.4507,40.4793,47200.0
2008-04-15 15:05:00,70.77,70.81,70.72,70.72,41000.0,40.4907,40.5136,40.4621,40.4621,41000.0
2008-04-15 15:10:00,70.73,70.84,70.73,70.77,50600.0,40.4679,40.5308,40.4679,40.4907,50600.0
2008-04-15 15:15:00,70.78,70.85,70.74,70.84,32200.0,40.4965,40.5365,40.4736,40.5308,32200.0
2008-04-15 15:20:00,70.84,70.97,70.84,70.93,43400.0,40.5308,40.6052,40.5308,40.5823,43400.0
2008-04-15 15:25:00,70.94,71.04,70.89,71.01,38200.0,40.588,40.6452,40.5594,40.6281,38200.0
2008-04-15 15:30:00,71.01,71.07,70.99,71.02,57400.0,40.6281,40.6624,40.6166,40.6338,57400.0
2008-04-15 15:35:00,71.03,71.04,70.94,70.98,52200.0,40.6395,40.6452,40.588,40.6109,52200.0
2008-04-15 15:40:00,70.98,71.04,70.95,71.04,69600.0,40.6109,40.6452,40.5937,40.6452,69600.0
2008-04-15 15:45:00,71.03,71.09,70.96,70.96,98900.0,40.6395,40.6738,40.5995,40.5995,98900.0
2008-04-15 15:50:00,70.97,71.02,70.91,71.01,140600.0,40.6052,40.6338,40.5708,40.6281,140600.0
2008-04-15 15:55:00,71.02,71.11,71.01,71.11,159300.0,40.6338,40.6853,40.6281,40.6853,159300.0
2008-04-16 09:30:00,71.49,71.72,71.18,71.57,49900.0,40.9027,41.0343,40.7253,40.9485,49900.0
2008-04-16 09:35:00,71.57,71.72,71.44,71.72,53200.0,40.9485,41.0343,40.8741,41.0343,53200.0
2008-04-16 09:40:00,71.73,71.75,71.61,71.74,51100.0,41.04,41.0514,40.9713,41.0457,51100.0
2008-04-16 09:45:00,71.73,71.79,71.67,71.7,68600.0,41.04,41.0743,41.0057,41.0228,68600.0
2008-04-16 09:50:00,71.7,71.82,71.6,71.74,88500.0,41.0228,41.0915,40.9656,41.0457,88500.0
2008-04-16 09:55:00,71.74,71.76,71.66,71.7,46000.0,41.0457,41.0572,41.0,41.0228,46000.0
2008-04-16 10:00:00,71.7,71.72,71.63,71.64,67300.0,41.0228,41.0343,40.9828,40.9885,67300.0
2008-04-16 10:05:00,71.67,71.72,71.61,71.64,65200.0,41.0057,41.0343,40.9713,40.9885,65200.0
2008-04-16 10:10:00,71.64,71.7,71.59,71.66,40600.0,40.9885,41.0228,40.9599,41.0,40600.0
2008-04-16 10:15:00,71.66,71.82,71.66,71.82,48600.0,41.0,41.0915,41.0,41.0915,48600.0
2008-04-16 10:20:00,71.81,71.98,71.81,71.91,105600.0,41.0858,41.183,41.0858,41.143,105600.0
2008-04-16 10:25:00,71.91,71.98,71.84,71.96,38100.0,41.143,41.183,41.1029,41.1716,38100.0
2008-04-16 10:30:00,71.97,71.99,71.95,71.96,37900.0,41.1773,41.1888,41.1659,41.1716,37900.0
2008-04-16 10:35:00,71.97,71.97,71.77,71.81,51400.0,41.1773,41.1773,41.0629,41.0858,51400.0
2008-04-16 10:40:00,71.82,71.82,71.67,71.7,29100.0,41.0915,41.0915,41.0057,41.0228,29100.0
2008-04-16 10:45:00,71.73,71.96,71.71,71.96,29600.0,41.04,41.1716,41.0286,41.1716,29600.0
2008-04-16 10:50:00,71.97,72.1,71.95,71.99,65000.0,41.1773,41.2517,41.1659,41.1888,65000.0
2008-04-16 10:55:00,71.97,72.01,71.96,72.0,24900.0,41.1773,41.2002,41.1716,41.1945,24900.0
2008-04-16 11:00:00,71.99,72.02,71.97,72.0,26900.0,41.1888,41.2059,41.1773,41.1945,26900.0
2008-04-16 11:05:00,72.0,72.01,71.9,71.9,32400.0,41.1945,41.2002,41.1373,41.1373,32400.0
2008-04-16 11:10:00,71.9,71.93,71.87,71.88,19900.0,41.1373,41.1544,41.1201,41.1258,19900.0
2008-04-16 11:15:00,71.9,71.93,71.85,71.93,33500.0,41.1373,41.1544,41.1087,41.1544,33500.0
2008-04-16 11:20:00,71.92,71.95,71.88,71.88,27200.0,41.1487,41.1659,41.1258,41.1258,27200.0
2008-04-16 11:25:00,71.88,71.91,71.85,71.88,33000.0,41.1258,41.143,41.1087,41.1258,33000.0
2008-04-16 11:30:00,71.88,71.98,71.85,71.98,34400.0,41.1258,41.183,41.1087,41.183,34400.0
2008-04-16 11:35:00,71.98,71.99,71.94,71.99,37800.0,41.183,41.1888,41.1602,41.1888,37800.0
2008-04-16 11:40:00,71.98,72.03,71.93,71.95,35700.0,41.183,41.2116,41.1544,41.1659,35700.0
2008-04-16 11:45:00,71.95,71.96,71.9,71.95,45000.0,41.1659,41.1716,41.1373,41.1659,45000.0
2008-04-16 11:50:00,71.94,71.96,71.9,71.92,26800.0,41.1602,41.1716,41.1373,41.1487,26800.0
2008-04-16 11:55:00,71.93,71.94,71.87,71.91,40200.0,41.1544,41.1602,41.1201,41.143,40200.0
2008-04-16 12:00:00,71.91,71.99,71.91,71.98,24600.0,41.143,41.1888,41.143,41.183,24600.0
2008-04-16 12:05:00,71.99,72.01,71.92,72.01,49000.0,41.1888,41.2002,41.1487,41.2002,49000.0
2008-04-16 12:10:00,72.01,72.15,72.0,72.14,62700.0,41.2002,41.2803,41.1945,41.2746,62700.0
2008-04-16 12:15:00,72.14,72.27,72.13,72.23,52100.0,41.2746,41.349,41.2689,41.3261,52100.0
2008-04-16 12:20:00,72.24,72.29,72.22,72.26,51800.0,41.3318,41.3604,41.3204,41.3432,51800.0
2008-04-16 12:25:00,72.25,72.36,72.24,72.36,66000.0,41.3375,41.4005,41.3318,41.4005,66000.0
2008-04-16 12:30:00,72.37,72.43,72.3,72.33,56100.0,41.4062,41.4405,41.3661,41.3833,56100.0
2008-04-16 12:35:00,72.33,72.34,72.25,72.28,38200.0,41.3833,41.389,41.3375,41.3547,38200.0
2008-04-16 12:40:00,72.29,72.31,72.25,72.28,47700.0,41.3604,41.3718,41.3375,41.3547,47700.0
2008-04-16 12:45:00,72.26,72.3,72.24,72.27,145400.0,41.3432,41.3661,41.3318,41.349,145400.0
2008-04-16 12:50:00,72.27,72.39,72.25,72.37,56300.0,41.349,41.4176,41.3375,41.4062,56300.0
2008-04-16 12:55:00,72.38,72.43,72.34,72.42,29900.0,41.4119,41.4405,41.389,41.4348,29900.0
2008-04-16 13:00:00,72.42,72.45,72.29,72.35,60100.0,41.4348,41.4519,41.3604,41.3947,60100.0
2008-04-16 13:05:00,72.36,72.4,72.28,72.35,36900.0,41.4005,41.4233,41.3547,41.3947,36900.0
2008-04-16 13:10:00,72.35,72.41,72.33,72.39,50600.0,41.3947,41.4291,41.3833,41.4176,50600.0
2008-04-16 13:15:00,72.38,72.48,72.36,72.46,60500.0,41.4119,41.4691,41.4005,41.4577,60500.0
2008-04-16 13:20:00,72.46,72.51,72.43,72.47,75500.0,41.4577,41.4863,41.4405,41.4634,75500.0
2008-04-16 13:25:00,72.47,72.59,72.45,72.59,78600.0,41.4634,41.532,41.4519,41.532,78600.0
2008-04-16 13:30:00,72.59,72.64,72.56,72.56,75100.0,41.532,41.5607,41.5149,41.5149,75100.0
2008-04-16 13:35:00,72.56,72.57,72.4,72.45,47900.0,41.5149,41.5206,41.4233,41.4519,47900.0
2008-04-16 13:40:00,72.46,72.54,72.39,72.54,45100.0,41.4577,41.5034,41.4176,41.5034,45100.0
2008-04-16 13:45:00,72.55,72.57,72.53,72.57,34700.0,41.5092,41.5206,41.4977,41.5206,34700.0
2008-04-16 13:50:00,72.57,72.57,72.45,72.5,52700.0,41.5206,41.5206,41.4519,41.4806,52700.0
2008-04-16 13:55:00,72.51,72.54,72.47,72.5,28900.0,41.4863,41.5034,41.4634,41.4806,28900.0
2008-04-16 14:00:00,72.5,72.57,72.39,72.45,83700.0,41.4806,41.5206,41.4176,41.4519,83700.0
2008-04-16 14:05:00,72.47,72.51,72.45,72.47,51000.0,41.4634,41.4863,41.4519,41.4634,51000.0
2008-04-16 14:10:00,72.48,72.48,72.4,72.4,31800.0,41.4691,41.4691,41.4233,41.4233,31800.0
2008-04-16 14:15:00,72.4,72.51,72.4,72.45,37300.0,41.4233,41.4863,41.4233,41.4519,37300.0
2008-04-16 14:20:00,72.46,72.49,72.44,72.49,22800.0,41.4577,41.4748,41.4462,41.4748,22800.0
2008-04-16 14:25:00,72.49,72.63,72.47,72.57,43100.0,41.4748,41.5549,41.4634,41.5206,43100.0
2008-04-16 14:30:00,72.57,72.65,72.55,72.6,42000.0,41.5206,41.5664,41.5092,41.5378,42000.0
2008-04-16 14:35:00,72.61,72.65,72.57,72.61,43200.0,41.5435,41.5664,41.5206,41.5435,43200.0
2008-04-16 14:40:00,72.61,72.64,72.59,72.6,32300.0,41.5435,41.5607,41.532,41.5378,32300.0
2008-04-16 14:45:00,72.6,72.61,72.55,72.56,27900.0,41.5378,41.5435,41.5092,41.5149,27900.0
2008-04-16 14:50:00,72.57,72.72,72.57,72.71,49200.0,41.5206,41.6064,41.5206,41.6007,49200.0
2008-04-16 14:55:00,72.73,72.75,72.66,72.66,42600.0,41.6121,41.6236,41.5721,41.5721,42600.0
2008-04-16 15:00:00,72.67,72.71,72.61,72.71,34600.0,41.5778,41.6007,41.5435,41.6007,34600.0
2008-04-16 15:05:00,72.7,72.71,72.59,72.59,56400.0,41.595,41.6007,41.532,41.532,56400.0
2008-04-16 15:10:00,72.59,72.63,72.57,72.62,70300.0,41.532,41.5549,41.5206,41.5492,70300.0
2008-04-16 15:15:00,72.62,72.7,72.59,72.7,72400.0,41.5492,41.595,41.532,41.595,72400.0
2008-04-16 15:20:00,72.71,72.75,72.68,72.72,83800.0,41.6007,41.6236,41.5835,41.6064,83800.0
2008-04-16 15:25:00,72.72,72.8,72.72,72.77,77200.0,41.6064,41.6522,41.6064,41.635,77200.0
2008-04-16 15:30:00,72.79,72.79,72.7,72.72,74300.0,41.6465,41.6465,41.595,41.6064,74300.0
2008-04-16 15:35:00,72.73,72.83,72.71,72.78,113300.0,41.6121,41.6694,41.6007,41.6408,113300.0
2008-04-16 15:40:00,72.79,72.83,72.75,72.82,179900.0,41.6465,41.6694,41.6236,41.6636,179900.0
2008-04-16 15:45:00,72.82,72.91,72.78,72.89,182800.0,41.6636,41.7151,41.6408,41.7037,182800.0
2008-04-16 15:50:00,72.9,72.96,72.78,72.86,199700.0,41.7094,41.7437,41.6408,41.6865,199700.0
2008-04-16 15:55:00,72.87,72.88,72.73,72.73,264000.0,41.6922,41.698,41.6121,41.6121,264000.0
2008-04-17 09:30:00,72.43,72.62,72.11,72.21,61400.0,41.4405,41.5492,41.2574,41.3146,61400.0
2008-04-17 09:35:00,72.28,72.46,72.18,72.4,44900.0,41.3547,41.4577,41.2975,41.4233,44900.0
2008-04-17 09:40:00,72.43,72.53,72.41,72.52,47400.0,41.4405,41.4977,41.4291,41.492,47400.0
2008-04-17 09:45:00,72.52,72.55,72.45,72.48,46800.0,41.492,41.5092,41.4519,41.4691,46800.0
2008-04-17 09:50:00,72.49,72.51,72.38,72.45,62500.0,41.4748,41.4863,41.4119,41.4519,62500.0
2008-04-17 09:55:00,72.48,72.58,72.29,72.58,68500.0,41.4691,41.5263,41.3604,41.5263,68500.0
2008-04-17 10:00:00,72.55,72.57,72.16,72.34,74100.0,41.5092,41.5206,41.286,41.389,74100.0
2008-04-17 10:05:00,72.31,72.31,72.21,72.28,47900.0,41.3718,41.3718,41.3146,41.3547,47900.0
2008-04-17 10:10:00,72.27,72.38,72.27,72.34,37400.0,41.349,41.4119,41.349,41.389,37400.0
2008-04-17 10:15:00,72.34,72.45,72.34,72.44,24500.0,41.389,41.4519,41.389,41.4462,24500.0
2008-04-17 10:20:00,72.44,72.46,72.32,72.33,49700.0,41.4462,41.4577,41.3776,41.3833,49700.0
2008-04-17 10:25:00,72.31,72.39,72.3,72.39,18200.0,41.3718,41.4176,41.3661,41.4176,18200.0
2008-04-17 10:30:00,72.38,72.39,72.31,72.34,37700.0,41.4119,41.4176,41.3718,41.389,37700.0
2008-04-17 10:35:00,72.36,72.51,72.33,72.51,23400.0,41.4005,41.4863,41.3833,41.4863,23400.0
2008-04-17 10:40:00,72.51,72.59,72.42,72.42,42100.0,41.4863,41.532,41.4348,41.4348,42100.0
2008-04-17 10:45:00,72.41,72.42,72.2,72.24,48300.0,41.4291,41.4348,41.3089,41.3318,48300.0
2008-04-17 10:50:00,72.25,72.27,72.11,72.13,27400.0,41.3375,41.349,41.2574,41.2689,27400.0
2008-04-17 10:55:00,72.15,72.19,72.1,72.11,37700.0,41.2803,41.3032,41.2517,41.2574,37700.0
2008-04-17 11:00:00,72.1,72.1,71.93,71.93,40700.0,41.2517,41.2517,41.1544,41.1544,40700.0
2008-04-17 11:05:00,71.94,71.94,71.89,71.91,41300.0,41.1602,41.1602,41.1315,41.143,41300.0
2008-04-17 11:10:00,71.9,72.03,71.9,72.0,45900.0,41.1373,41.2116,41.1373,41.1945,45900.0
2008-04-17 11:15:00,72.0,72.05,71.95,72.03,19600.0,41.1945,41.2231,41.1659,41.2116,19600.0
2008-04-17 11:20:00,72.03,72.05,71.95,72.0,33900.0,41.2116,41.2231,41.1659,41.1945,33900.0
2008-04-17 11:25:00,72.0,72.01,71.89,71.94,34600.0,41.1945,41.2002,41.1315,41.1602,34600.0
2008-04-17 11:30:00,71.95,71.98,71.89,71.9,26800.0,41.1659,41.183,41.1315,41.1373,26800.0
2008-04-17 11:35:00,71.9,71.97,71.87,71.88,24700.0,41.1373,41.1773,41.1201,41.1258,24700.0
2008-04-17 11:40:00,71.88,71.88,71.78,71.81,44600.0,41.1258,41.1258,41.0686,41.0858,44600.0
2008-04-17 11:45:00,71.79,71.86,71.77,71.84,43400.0,41.0743,41.1144,41.0629,41.1029,43400.0
2008-04-17 11:50:00,71.84,71.94,71.8,71.92,50000.0,41.1029,41.1602,41.0801,41.1487,50000.0
2008-04-17 11:55:00,71.92,71.92,71.8,71.91,32200.0,41.1487,41.1487,41.0801,41.143,32200.0
2008-04-17 12:00:00,71.91,71.93,71.85,71.9,27200.0,41.143,41.1544,41.1087,41.1373,27200.0
2008-04-17 12:05:00,71.91,72.01,71.9,72.0,25800.0,41.143,41.2002,41.1373,41.1945,25800.0
2008-04-17 12:10:00,71.99,72.02,71.95,71.99,26700.0,41.1888,41.2059,41.1659,41.1888,26700.0
2008-04-17 12:15:00,71.97,71.99,71.92,71.95,43800.0,41.1773,41.1888,41.1487,41.1659,43800.0
2008-04-17 12:20:00,71.94,71.94,71.81,71.81,33800.0,41.1602,41.1602,41.0858,41.0858,33800.0
2008-04-17 12:25:00,71.81,71.87,71.71,71.76,33800.0,41.0858,41.1201,41.0286,41.0572,33800.0
2008-04-17 12:30:00,71.75,71.76,71.69,71.69,16500.0,41.0514,41.0572,41.0171,41.0171,16500.0
2008-04-17 12:35:00,71.68,71.74,71.65,71.74,17500.0,41.0114,41.0457,40.9942,41.0457,17500.0
2008-04-17 12:40:00,71.73,71.83,71.71,71.75,24700.0,41.04,41.0972,41.0286,41.0514,24700.0
2008-04-17 12:45:00,71.72,71.77,71.68,71.72,20900.0,41.0343,41.0629,41.0114,41.0343,20900.0
2008-04-17 12:50:00,71.72,71.84,71.7,71.83,15500.0,41.0343,41.1029,41.0228,41.0972,15500.0
2008-04-17 12:55:00,71.83,71.89,71.79,71.85,22600.0,41.0972,41.1315,41.0743,41.1087,22600.0
2008-04-17 13:00:00,71.86,71.87,71.8,71.82,15700.0,41.1144,41.1201,41.0801,41.0915,15700.0
2008-04-17 13:05:00,71.81,71.91,71.81,71.89,27400.0,41.0858,41.143,41.0858,41.1315,27400.0
2008-04-17 13:10:00,71.9,71.96,71.87,71.89,35700.0,41.1373,41.1716,41.1201,41.1315,35700.0
2008-04-17 13:15:00,71.9,71.97,71.89,71.94,28100.0,41.1373,41.1773,41.1315,41.1602,28100.0
2008-04-17 13:20:00,71.95,72.08,71.93,72.08,49400.0,41.1659,41.2403,41.1544,41.2403,49400.0
2008-04-17 13:25:00,72.08,72.12,72.06,72.07,38100.0,41.2403,41.2631,41.2288,41.2345,38100.0
2008-04-17 13:30:00,72.06,72.07,71.97,72.06,23800.0,41.2288,41.2345,41.1773,41.2288,23800.0
2008-04-17 13:35:00,72.06,72.08,71.97,72.08,30700.0,41.2288,41.2403,41.1773,41.2403,30700.0
2008-04-17 13:40:00,72.08,72.12,72.0,72.07,36500.0,41.2403,41.2631,41.1945,41.2345,36500.0
2008-04-17 13:45:00,72.07,72.07,71.98,71.98,28200.0,41.2345,41.2345,41.183,41.183,28200.0
2008-04-17 13:50:00,71.98,72.06,71.88,71.93,44400.0,41.183,41.2288,41.1258,41.1544,44400.0
2008-04-17 13:55:00,71.92,71.97,71.88,71.93,32200.0,41.1487,41.1773,41.1258,41.1544,32200.0
2008-04-17 14:00:00,71.93,71.93,71.84,71.85,23500.0,41.1544,41.1544,41.1029,41.1087,23500.0
2008-04-17 14:05:00,71.87,71.87,71.82,71.83,30700.0,41.1201,41.1201,41.0915,41.0972,30700.0
2008-04-17 14:10:00,71.83,71.83,71.72,71.77,39900.0,41.0972,41.0972,41.0343,41.0629,39900.0
2008-04-17 14:15:00,71.77,71.89,71.77,71.87,25700.0,41.0629,41.1315,41.0629,41.1201,25700.0
2008-04-17 14:20:00,71.89,72.0,71.87,72.0,30000.0,41.1315,41.1945,41.1201,41.1945,30000.0
2008-04-17 14:25:00,72.0,72.05,71.94,71.96,39200.0,41.1945,41.2231,41.1602,41.1716,39200.0
2008-04-17 14:30:00,71.97,72.09,71.96,72.02,34600.0,41.1773,41.246,41.1716,41.2059,34600.0
2008-04-17 14:35:00,72.01,72.14,71.97,72.14,33800.0,41.2002,41.2746,41.1773,41.2746,33800.0
2008-04-17 14:40:00,72.14,72.25,72.13,72.2,63900.0,41.2746,41.3375,41.2689,41.3089,63900.0
2008-04-17 14:45:00,72.2,72.23,72.13,72.19,55200.0,41.3089,41.3261,41.2689,41.3032,55200.0
2008-04-17 14:50:00,72.19,72.19,72.05,72.1,39800.0,41.3032,41.3032,41.2231,41.2517,39800.0
2008-04-17 14:55:00,72.11,72.11,72.0,72.03,32300.0,41.2574,41.2574,41.1945,41.2116,32300.0
2008-04-17 15:00:00,72.02,72.07,71.96,72.01,30900.0,41.2059,41.2345,41.1716,41.2002,30900.0
2008-04-17 15:05:00,72.01,72.22,72.01,72.16,62700.0,41.2002,41.3204,41.2002,41.286,62700.0
2008-04-17 15:10:00,72.16,72.21,72.14,72.16,71400.0,41.286,41.3146,41.2746,41.286,71400.0
2008-04-17 15:15:00,72.16,72.18,72.14,72.15,76700.0,41.286,41.2975,41.2746,41.2803,76700.0
2008-04-17 15:20:00,72.15,72.17,72.05,72.11,71800.0,41.2803,41.2917,41.2231,41.2574,71800.0
2008-04-17 15:25:00,72.11,72.14,72.0,72.06,67000.0,41.2574,41.2746,41.1945,41.2288,67000.0
2008-04-17 15:30:00,72.06,72.21,72.0,72.21,98900.0,41.2288,41.3146,41.1945,41.3146,98900.0
2008-04-17 15:35:00,72.21,72.27,72.19,72.25,94200.0,41.3146,41.349,41.3032,41.3375,94200.0
2008-04-17 15:40:00,72.25,72.32,72.2,72.3,117500.0,41.3375,41.3776,41.3089,41.3661,117500.0
2008-04-17 15:45:00,72.29,72.36,72.25,72.32,112500.0,41.3604,41.4005,41.3375,41.3776,112500.0
2008-04-17 15:50:00,72.32,72.4,72.29,72.33,185800.0,41.3776,41.4233,41.3604,41.3833,185800.0
2008-04-17 15:55:00,72.34,72.37,72.22,72.23,244900.0,41.389,41.4062,41.3204,41.3261,244900.0
2008-04-18 09:30:00,73.0,73.34,72.95,72.97,585100.0,41.7666,41.9612,41.738,41.7495,585100.0
2008-04-18 09:35:00,72.99,73.2,72.8,73.2,75400.0,41.7609,41.8811,41.6522,41.8811,75400.0
2008-04-18 09:40:00,73.21,73.21,73.1,73.14,89100.0,41.8868,41.8868,41.8238,41.8467,89100.0
2008-04-18 09:45:00,73.14,73.15,73.0,73.11,82800.0,41.8467,41.8525,41.7666,41.8296,82800.0
2008-04-18 09:50:00,73.12,73.13,73.04,73.13,76400.0,41.8353,41.841,41.7895,41.841,76400.0
2008-04-18 09:55:00,73.14,73.15,73.1,73.15,63300.0,41.8467,41.8525,41.8238,41.8525,63300.0
2008-04-18 10:00:00,73.14,73.14,72.8,72.8,143500.0,41.8467,41.8467,41.6522,41.6522,143500.0
2008-04-18 10:05:00,72.8,72.95,72.73,72.9,67700.0,41.6522,41.738,41.6121,41.7094,67700.0
2008-04-18 10:10:00,72.89,72.91,72.7,72.71,92200.0,41.7037,41.7151,41.595,41.6007,92200.0
2008-04-18 10:15:00,72.7,72.92,72.65,72.85,66600.0,41.595,41.7209,41.5664,41.6808,66600.0
2008-04-18 10:20:00,72.86,72.89,72.77,72.86,43800.0,41.6865,41.7037,41.635,41.6865,43800.0
2008-04-18 10:25:00,72.85,72.95,72.59,72.6,142000.0,41.6808,41.738,41.532,41.5378,142000.0
2008-04-18 10:30:00,72.6,72.82,72.6,72.72,34100.0,41.5378,41.6636,41.5378,41.6064,34100.0
2008-04-18 10:35:00,72.75,72.91,72.74,72.91,40300.0,41.6236,41.7151,41.6179,41.7151,40300.0
2008-04-18 10:40:00,72.89,73.0,72.87,73.0,40400.0,41.7037,41.7666,41.6922,41.7666,40400.0
2008-04-18 10:45:00,72.98,73.0,72.87,72.9,46900.0,41.7552,41.7666,41.6922,41.7094,46900.0
2008-04-18 10:50:00,72.9,72.93,72.87,72.93,39500.0,41.7094,41.7266,41.6922,41.7266,39500.0
2008-04-18 10:55:00,72.92,72.93,72.88,72.91,60900.0,41.7209,41.7266,41.698,41.7151,60900.0
2008-04-18 11:00:00,72.91,73.01,72.9,72.96,52400.0,41.7151,41.7723,41.7094,41.7437,52400.0
2008-04-18 11:05:00,72.98,72.99,72.8,72.85,60500.0,41.7552,41.7609,41.6522,41.6808,60500.0
2008-04-18 11:10:00,72.85,72.88,72.77,72.81,46700.0,41.6808,41.698,41.635,41.6579,46700.0
2008-04-18 11:15:00,72.82,72.84,72.75,72.77,34100.0,41.6636,41.6751,41.6236,41.635,34100.0
2008-04-18 11:20:00,72.77,72.86,72.77,72.84,41900.0,41.635,41.6865,41.635,41.6751,41900.0
2008-04-18 11:25:00,72.84,72.95,72.83,72.88,37500.0,41.6751,41.738,41.6694,41.698,37500.0
2008-04-18 11:30:00,72.89,72.95,72.86,72.86,39000.0,41.7037,41.738,41.6865,41.6865,39000.0
2008-04-18 11:35:00,72.86,72.88,72.85,72.88,19300.0,41.6865,41.698,41.6808,41.698,19300.0
2008-04-18 11:40:00,72.88,72.99,72.87,72.94,45800.0,41.698,41.7609,41.6922,41.7323,45800.0
2008-04-18 11:45:00,72.94,72.94,72.9,72.94,66100.0,41.7323,41.7323,41.7094,41.7323,66100.0
2008-04-18 11:50:00,72.93,72.94,72.87,72.91,43000.0,41.7266,41.7323,41.6922,41.7151,43000.0
2008-04-18 11:55:00,72.89,72.93,72.88,72.9,51800.0,41.7037,41.7266,41.698,41.7094,51800.0
2008-04-18 12:00:00,72.9,72.94,72.86,72.94,45200.0,41.7094,41.7323,41.6865,41.7323,45200.0
2008-04-18 12:05:00,72.94,72.95,72.91,72.93,28800.0,41.7323,41.738,41.7151,41.7266,28800.0
2008-04-18 12:10:00,72.93,72.95,72.91,72.94,26900.0,41.7266,41.738,41.7151,41.7323,26900.0
2008-04-18 12:15:00,72.94,73.05,72.94,73.0,64600.0,41.7323,41.7952,41.7323,41.7666,64600.0
2008-04-18 12:20:00,73.0,73.04,72.98,73.01,50100.0,41.7666,41.7895,41.7552,41.7723,50100.0
2008-04-18 12:25:00,73.02,73.09,73.0,73.02,43000.0,41.7781,41.8181,41.7666,41.7781,43000.0
2008-04-18 12:30:00,73.03,73.1,73.01,73.01,82400.0,41.7838,41.8238,41.7723,41.7723,82400.0
2008-04-18 12:35:00,73.01,73.02,72.99,73.0,48500.0,41.7723,41.7781,41.7609,41.7666,48500.0
2008-04-18 12:40:00,73.01,73.02,72.99,73.0,14800.0,41.7723,41.7781,41.7609,41.7666,14800.0
2008-04-18 12:45:00,73.0,73.02,72.99,72.99,39900.0,41.7666,41.7781,41.7609,41.7609,39900.0
2008-04-18 12:50:00,72.99,73.02,72.99,73.0,52300.0,41.7609,41.7781,41.7609,41.7666,52300.0
2008-04-18 12:55:00,72.99,73.02,72.99,73.0,35500.0,41.7609,41.7781,41.7609,41.7666,35500.0
2008-04-18 13:00:00,73.0,73.03,72.99,73.02,37700.0,41.7666,41.7838,41.7609,41.7781,37700.0
2008-04-18 13:05:00,73.02,73.04,73.01,73.04,67200.0,41.7781,41.7895,41.7723,41.7895,67200.0
2008-04-18 13:10:00,73.04,73.1,73.03,73.08,41400.0,41.7895,41.8238,41.7838,41.8124,41400.0
2008-04-18 13:15:00,73.07,73.1,73.05,73.1,31900.0,41.8067,41.8238,41.7952,41.8238,31900.0
2008-04-18 13:20:00,73.1,73.11,73.06,73.1,23900.0,41.8238,41.8296,41.801,41.8238,23900.0
2008-04-18 13:25:00,73.09,73.11,73.08,73.1,24200.0,41.8181,41.8296,41.8124,41.8238,24200.0
2008-04-18 13:30:00,73.1,73.11,73.0,73.11,73000.0,41.8238,41.8296,41.7666,41.8296,73000.0
2008-04-18 13:35:00,73.1,73.12,73.02,73.05,38600.0,41.8238,41.8353,41.7781,41.7952,38600.0
2008-04-18 13:40:00,73.04,73.05,73.01,73.02,47800.0,41.7895,41.7952,41.7723,41.7781,47800.0
2008-04-18 13:45:00,73.03,73.04,73.0,73.0,37500.0,41.7838,41.7895,41.7666,41.7666,37500.0
2008-04-18 13:50:00,73.0,73.05,72.99,73.04,39800.0,41.7666,41.7952,41.7609,41.7895,39800.0
2008-04-18 13:55:00,73.04,73.05,73.0,73.01,79100.0,41.7895,41.7952,41.7666,41.7723,79100.0
2008-04-18 14:00:00,73.01,73.03,72.99,72.99,95600.0,41.7723,41.7838,41.7609,41.7609,95600.0
2008-04-18 14:05:00,73.0,73.04,72.95,72.95,69900.0,41.7666,41.7895,41.738,41.738,69900.0
2008-04-18 14:10:00,72.95,73.05,72.93,73.03,59700.0,41.738,41.7952,41.7266,41.7838,59700.0
2008-04-18 14:15:00,73.03,73.16,73.01,73.14,58400.0,41.7838,41.8582,41.7723,41.8467,58400.0
2008-04-18 14:20:00,73.14,73.19,73.09,73.15,38600.0,41.8467,41.8753,41.8181,41.8525,38600.0
2008-04-18 14:25:00,73.16,73.18,73.02,73.09,58500.0,41.8582,41.8696,41.7781,41.8181,58500.0
2008-04-18 14:30:00,73.1,73.12,72.99,73.02,132300.0,41.8238,41.8353,41.7609,41.7781,132300.0
2008-04-18 14:35:00,73.03,73.1,73.01,73.1,31700.0,41.7838,41.8238,41.7723,41.8238,31700.0
2008-04-18 14:40:00,73.1,73.18,73.07,73.1,57300.0,41.8238,41.8696,41.8067,41.8238,57300.0
2008-04-18 14:45:00,73.1,73.2,73.1,73.16,46300.0,41.8238,41.8811,41.8238,41.8582,46300.0
2008-04-18 14:50:00,73.15,73.16,73.09,73.09,47400.0,41.8525,41.8582,41.8181,41.8181,47400.0
2008-04-18 14:55:00,73.09,73.1,73.03,73.07,27200.0,41.8181,41.8238,41.7838,41.8067,27200.0
2008-04-18 15:00:00,73.07,73.08,73.01,73.06,48800.0,41.8067,41.8124,41.7723,41.801,48800.0
2008-04-18 15:05:00,73.07,73.11,73.05,73.1,28600.0,41.8067,41.8296,41.7952,41.8238,28600.0
2008-04-18 15:10:00,73.1,73.15,73.03,73.09,50600.0,41.8238,41.8525,41.7838,41.8181,50600.0
2008-04-18 15:15:00,73.09,73.09,73.0,73.0,55300.0,41.8181,41.8181,41.7666,41.7666,55300.0
2008-04-18 15:20:00,73.02,73.02,72.88,72.97,75000.0,41.7781,41.7781,41.698,41.7495,75000.0
2008-04-18 15:25:00,72.98,73.07,72.96,73.03,108800.0,41.7552,41.8067,41.7437,41.7838,108800.0
2008-04-18 15:30:00,73.03,73.18,73.03,73.18,80900.0,41.7838,41.8696,41.7838,41.8696,80900.0
2008-04-18 15:35:00,73.17,73.18,73.11,73.14,103400.0,41.8639,41.8696,41.8296,41.8467,103400.0
2008-04-18 15:40:00,73.13,73.19,73.08,73.14,115600.0,41.841,41.8753,41.8124,41.8467,115600.0
2008-04-18 15:45:00,73.16,73.18,73.07,73.12,116100.0,41.8582,41.8696,41.8067,41.8353,116100.0
2008-04-18 15:50:00,73.12,73.2,73.07,73.16,201600.0,41.8353,41.8811,41.8067,41.8582,201600.0
2008-04-18 15:55:00,73.17,73.18,73.04,73.13,277800.0,41.8639,41.8696,41.7895,41.841,277800.0
2008-04-21 09:30:00,72.66,73.04,72.54,72.82,63100.0,41.5721,41.7895,41.5034,41.6636,63100.0
2008-04-21 09:35:00,72.81,72.84,72.54,72.65,28700.0,41.6579,41.6751,41.5034,41.5664,28700.0
2008-04-21 09:40:00,72.66,72.81,72.6,72.78,37100.0,41.5721,41.6579,41.5378,41.6408,37100.0
2008-04-21 09:45:00,72.8,72.89,72.8,72.86,32200.0,41.6522,41.7037,41.6522,41.6865,32200.0
2008-04-21 09:50:00,72.86,72.97,72.85,72.97,27600.0,41.6865,41.7495,41.6808,41.7495,27600.0
2008-04-21 09:55:00,72.97,73.04,72.86,72.86,52500.0,41.7495,41.7895,41.6865,41.6865,52500.0
2008-04-21 10:00:00,72.87,72.9,72.8,72.82,47000.0,41.6922,41.7094,41.6522,41.6636,47000.0
2008-04-21 10:05:00,72.82,72.91,72.8,72.9,34000.0,41.6636,41.7151,41.6522,41.7094,34000.0
2008-04-21 10:10:00,72.91,72.98,72.8,72.83,50100.0,41.7151,41.7552,41.6522,41.6694,50100.0
2008-04-21 10:15:00,72.82,72.83,72.67,72.73,44900.0,41.6636,41.6694,41.5778,41.6121,44900.0
2008-04-21 10:20:00,72.74,72.8,72.73,72.79,23300.0,41.6179,41.6522,41.6121,41.6465,23300.0
2008-04-21 10:25:00,72.79,72.79,72.63,72.68,36700.0,41.6465,41.6465,41.5549,41.5835,36700.0
2008-04-21 10:30:00,72.68,72.77,72.68,72.74,30300.0,41.5835,41.635,41.5835,41.6179,30300.0
2008-04-21 10:35:00,72.75,72.79,72.71,72.75,35500.0,41.6236,41.6465,41.6007,41.6236,35500.0
2008-04-21 10:40:00,72.75,72.8,72.75,72.78,26700.0,41.6236,41.6522,41.6236,41.6408,26700.0
2008-04-21 10:45:00,72.77,72.85,72.73,72.8,42900.0,41.635,41.6808,41.6121,41.6522,42900.0
2008-04-21 10:50:00,72.8,72.84,72.58,72.58,59300.0,41.6522,41.6751,41.5263,41.5263,59300.0
2008-04-21 10:55:00,72.57,72.59,72.52,72.56,48600.0,41.5206,41.532,41.492,41.5149,48600.0
2008-04-21 11:00:00,72.57,72.62,72.52,72.52,36000.0,41.5206,41.5492,41.492,41.492,36000.0
2008-04-21 11:05:00,72.52,72.52,72.47,72.5,58000.0,41.492,41.492,41.4634,41.4806,58000.0
2008-04-21 11:10:00,72.5,72.68,72.48,72.65,60300.0,41.4806,41.5835,41.4691,41.5664,60300.0
2008-04-21 11:15:00,72.65,72.67,72.57,72.62,31200.0,41.5664,41.5778,41.5206,41.5492,31200.0
2008-04-21 11:20:00,72.62,72.75,72.62,72.7,40400.0,41.5492,41.6236,41.5492,41.595,40400.0
2008-04-21 11:25:00,72.7,72.7,72.57,72.64,41600.0,41.595,41.595,41.5206,41.5607,41600.0
2008-04-21 11:30:00,72.65,72.65,72.6,72.65,14700.0,41.5664,41.5664,41.5378,41.5664,14700.0
2008-04-21 11:35:00,72.64,72.66,72.53,72.58,57700.0,41.5607,41.5721,41.4977,41.5263,57700.0
2008-04-21 11:40:00,72.58,72.62,72.5,72.61,56700.0,41.5263,41.5492,41.4806,41.5435,56700.0
2008-04-21 11:45:00,72.61,72.65,72.6,72.65,21900.0,41.5435,41.5664,41.5378,41.5664,21900.0
2008-04-21 11:50:00,72.65,72.67,72.63,72.64,37700.0,41.5664,41.5778,41.5549,41.5607,37700.0
2008-04-21 11:55:00,72.64,72.67,72.63,72.65,38100.0,41.5607,41.5778,41.5549,41.5664,38100.0
2008-04-21 12:00:00,72.66,72.72,72.64,72.71,26300.0,41.5721,41.6064,41.5607,41.6007,26300.0
2008-04-21 12:05:00,72.71,72.73,72.67,72.67,28600.0,41.6007,41.6121,41.5778,41.5778,28600.0
2008-04-21 12:10:00,72.66,72.66,72.6,72.64,119900.0,41.5721,41.5721,41.5378,41.5607,119900.0
2008-04-21 12:15:00,72.65,72.68,72.63,72.64,24800.0,41.5664,41.5835,41.5549,41.5607,24800.0
2008-04-21 12:20:00,72.64,72.68,72.63,72.66,33400.0,41.5607,41.5835,41.5549,41.5721,33400.0
2008-04-21 12:25:00,72.64,72.64,72.59,72.6,25100.0,41.5607,41.5607,41.532,41.5378,25100.0
2008-04-21 12:30:00,72.61,72.61,72.56,72.6,12400.0,41.5435,41.5435,41.5149,41.5378,12400.0
2008-04-21 12:35:00,72.6,72.6,72.55,72.59,33800.0,41.5378,41.5378,41.5092,41.532,33800.0
2008-04-21 12:40:00,72.6,72.68,72.59,72.65,24000.0,41.5378,41.5835,41.532,41.5664,24000.0
2008-04-21 12:45:00,72.66,72.66,72.57,72.58,65100.0,41.5721,41.5721,41.5206,41.5263,65100.0
2008-04-21 12:50:00,72.59,72.64,72.57,72.59,55800.0,41.532,41.5607,41.5206,41.532,55800.0
2008-04-21 12:55:00,72.57,72.62,72.57,72.58,33900.0,41.5206,41.5492,41.5206,41.5263,33900.0
2008-04-21 13:00:00,72.58,72.61,72.58,72.61,20500.0,41.5263,41.5435,41.5263,41.5435,20500.0
2008-04-21 13:05:00,72.61,72.65,72.61,72.63,30400.0,41.5435,41.5664,41.5435,41.5549,30400.0
2008-04-21 13:10:00,72.62,72.62,72.57,72.58,23000.0,41.5492,41.5492,41.5206,41.5263,23000.0
2008-04-21 13:15:00,72.58,72.61,72.57,72.59,36400.0,41.5263,41.5435,41.5206,41.532,36400.0
2008-04-21 13:20:00,72.6,72.6,72.57,72.59,21600.0,41.5378,41.5378,41.5206,41.532,21600.0
2008-04-21 13:25:00,72.59,72.6,72.58,72.59,31200.0,41.532,41.5378,41.5263,41.532,31200.0
2008-04-21 13:30:00,72.59,72.6,72.58,72.59,21700.0,41.532,41.5378,41.5263,41.532,21700.0
2008-04-21 13:35:00,72.58,72.65,72.57,72.6,58100.0,41.5263,41.5664,41.5206,41.5378,58100.0
2008-04-21 13:40:00,72.6,72.6,72.51,72.52,34400.0,41.5378,41.5378,41.4863,41.492,34400.0
2008-04-21 13:45:00,72.52,72.52,72.45,72.48,39100.0,41.492,41.492,41.4519,41.4691,39100.0
2008-04-21 13:50:00,72.46,72.51,72.39,72.45,44000.0,41.4577,41.4863,41.4176,41.4519,44000.0
2008-04-21 13:55:00,72.45,72.51,72.45,72.45,30300.0,41.4519,41.4863,41.4519,41.4519,30300.0
2008-04-21 14:00:00,72.45,72.47,72.41,72.47,25000.0,41.4519,41.4634,41.4291,41.4634,25000.0
2008-04-21 14:05:00,72.46,72.49,72.45,72.45,20400.0,41.4577,41.4748,41.4519,41.4519,20400.0
2008-04-21 14:10:00,72.46,72.47,72.42,72.43,26400.0,41.4577,41.4634,41.4348,41.4405,26400.0
2008-04-21 14:15:00,72.42,72.48,72.4,72.48,27900.0,41.4348,41.4691,41.4233,41.4691,27900.0
2008-04-21 14:20:00,72.47,72.48,72.37,72.38,47500.0,41.4634,41.4691,41.4062,41.4119,47500.0
2008-04-21 14:25:00,72.37,72.42,72.36,72.41,19300.0,41.4062,41.4348,41.4005,41.4291,19300.0
2008-04-21 14:30:00,72.4,72.53,72.4,72.49,66000.0,41.4233,41.4977,41.4233,41.4748,66000.0
2008-04-21 14:35:00,72.49,72.5,72.45,72.46,48000.0,41.4748,41.4806,41.4519,41.4577,48000.0
2008-04-21 14:40:00,72.47,72.49,72.45,72.45,39200.0,41.4634,41.4748,41.4519,41.4519,39200.0
2008-04-21 14:45:00,72.46,72.59,72.45,72.57,122100.0,41.4577,41.532,41.4519,41.5206,122100.0
2008-04-21 14:50:00,72.57,72.58,72.53,72.55,63500.0,41.5206,41.5263,41.4977,41.5092,63500.0
2008-04-21 14:55:00,72.54,72.55,72.44,72.5,55500.0,41.5034,41.5092,41.4462,41.4806,55500.0
2008-04-21 15:00:00,72.5,72.55,72.49,72.51,75900.0,41.4806,41.5092,41.4748,41.4863,75900.0
2008-04-21 15:05:00,72.52,72.53,72.47,72.52,59100.0,41.492,41.4977,41.4634,41.492,59100.0
2008-04-21 15:10:00,72.52,72.54,72.5,72.51,56000.0,41.492,41.5034,41.4806,41.4863,56000.0
2008-04-21 15:15:00,72.52,72.53,72.51,72.52,41600.0,41.492,41.4977,41.4863,41.492,41600.0
2008-04-21 15:20:00,72.53,72.53,72.44,72.49,106900.0,41.4977,41.4977,41.4462,41.4748,106900.0
2008-04-21 15:25:00,72.49,72.5,72.44,72.46,57400.0,41.4748,41.4806,41.4462,41.4577,57400.0
2008-04-21 15:30:00,72.45,72.5,72.43,72.5,72500.0,41.4519,41.4806,41.4405,41.4806,72500.0
2008-04-21 15:35:00,72.5,72.51,72.48,72.5,78300.0,41.4806,41.4863,41.4691,41.4806,78300.0
2008-04-21 15:40:00,72.5,72.55,72.49,72.55,104500.0,41.4806,41.5092,41.4748,41.5092,104500.0
2008-04-21 15:45:00,72.55,72.63,72.54,72.62,83800.0,41.5092,41.5549,41.5034,41.5492,83800.0
2008-04-21 15:50:00,72.62,72.62,72.52,72.54,187800.0,41.5492,41.5492,41.492,41.5034,187800.0
2008-04-21 15:55:00,72.55,72.55,72.39,72.45,156500.0,41.5092,41.5092,41.4176,41.4519,156500.0
2008-04-22 09:30:00,72.0,72.19,71.68,72.09,56000.0,41.1945,41.3032,41.0114,41.246,56000.0
2008-04-22 09:35:00,72.1,72.21,72.07,72.17,22900.0,41.2517,41.3146,41.2345,41.2917,22900.0
2008-04-22 09:40:00,72.2,72.2,72.02,72.05,30200.0,41.3089,41.3089,41.2059,41.2231,30200.0
2008-04-22 09:45:00,72.05,72.13,72.04,72.1,40600.0,41.2231,41.2689,41.2174,41.2517,40600.0
2008-04-22 09:50:00,72.09,72.1,71.96,71.98,60500.0,41.246,41.2517,41.1716,41.183,60500.0
2008-04-22 09:55:00,71.97,72.17,71.97,72.03,48800.0,41.1773,41.2917,41.1773,41.2116,48800.0
2008-04-22 10:00:00,72.03,72.21,72.0,72.19,45600.0,41.2116,41.3146,41.1945,41.3032,45600.0
2008-04-22 10:05:00,72.2,72.3,72.1,72.3,41200.0,41.3089,41.3661,41.2517,41.3661,41200.0
2008-04-22 10:10:00,72.3,72.3,72.13,72.24,42900.0,41.3661,41.3661,41.2689,41.3318,42900.0
2008-04-22 10:15:00,72.23,72.25,72.05,72.05,50400.0,41.3261,41.3375,41.2231,41.2231,50400.0
2008-04-22 10:20:00,72.04,72.04,71.83,71.86,92400.0,41.2174,41.2174,41.0972,41.1144,92400.0
2008-04-22 10:25:00,71.86,71.91,71.72,71.72,56100.0,41.1144,41.143,41.0343,41.0343,56100.0
2008-04-22 10:30:00,71.71,71.81,71.69,71.72,40600.0,41.0286,41.0858,41.0171,41.0343,40600.0
2008-04-22 10:35:00,71.72,71.75,71.67,71.74,63500.0,41.0343,41.0514,41.0057,41.0457,63500.0
2008-04-22 10:40:00,71.74,71.98,71.73,71.98,42800.0,41.0457,41.183,41.04,41.183,42800.0
2008-04-22 10:45:00,71.99,72.08,71.91,72.07,51300.0,41.1888,41.2403,41.143,41.2345,51300.0
2008-04-22 10:50:00,72.07,72.07,71.93,71.93,44600.0,41.2345,41.2345,41.1544,41.1544,44600.0
2008-04-22 10:55:00,71.93,71.98,71.89,71.92,45500.0,41.1544,41.183,41.1315,41.1487,45500.0
2008-04-22 11:00:00,71.92,72.0,71.89,71.93,32900.0,41.1487,41.1945,41.1315,41.1544,32900.0
2008-04-22 11:05:00,71.93,71.98,71.87,71.93,34200.0,41.1544,41.183,41.1201,41.1544,34200.0
2008-04-22 11:10:00,71.93,71.97,71.81,71.87,66600.0,41.1544,41.1773,41.0858,41.1201,66600.0
2008-04-22 11:15:00,71.88,71.98,71.86,71.96,25000.0,41.1258,41.183,41.1144,41.1716,25000.0
2008-04-22 11:20:00,71.97,71.99,71.8,71.87,39000.0,41.1773,41.1888,41.0801,41.1201,39000.0
2008-04-22 11:25:00,71.87,72.03,71.85,71.97,59400.0,41.1201,41.2116,41.1087,41.1773,59400.0
2008-04-22 11:30:00,71.99,72.08,71.97,72.02,37300.0,41.1888,41.2403,41.1773,41.2059,37300.0
2008-04-22 11:35:00,72.02,72.14,71.98,72.1,44800.0,41.2059,41.2746,41.183,41.2517,44800.0
2008-04-22 11:40:00,72.11,72.13,72.03,72.08,38600.0,41.2574,41.2689,41.2116,41.2403,38600.0
2008-04-22 11:45:00,72.07,72.16,71.96,72.01,96500.0,41.2345,41.286,41.1716,41.2002,96500.0
2008-04-22 11:50:00,71.99,72.03,71.9,71.98,66500.0,41.1888,41.2116,41.1373,41.183,66500.0
2008-04-22 11:55:00,71.97,72.04,71.9,72.02,67500.0,41.1773,41.2174,41.1373,41.2059,67500.0
2008-04-22 12:00:00,72.01,72.02,71.8,71.8,67300.0,41.2002,41.2059,41.0801,41.0801,67300.0
2008-04-22 12:05:00,71.79,71.87,71.79,71.82,45800.0,41.0743,41.1201,41.0743,41.0915,45800.0
2008-04-22 12:10:00,71.8,71.84,71.76,71.81,28700.0,41.0801,41.1029,41.0572,41.0858,28700.0
2008-04-22 12:15:00,71.79,71.81,71.78,71.79,21500.0,41.0743,41.0858,41.0686,41.0743,21500.0
2008-04-22 12:20:00,71.79,71.81,71.74,71.75,27300.0,41.0743,41.0858,41.0457,41.0514,27300.0
2008-04-22 12:25:00,71.76,71.76,71.7,71.73,36800.0,41.0572,41.0572,41.0228,41.04,36800.0
2008-04-22 12:30:00,71.73,71.77,71.52,71.52,59100.0,41.04,41.0629,40.9199,40.9199,59100.0
2008-04-22 12:35:00,71.52,71.9,71.5,71.58,44400.0,40.9199,41.1373,40.9084,40.9542,44400.0
2008-04-22 12:40:00,71.58,71.73,71.55,71.56,38200.0,40.9542,41.04,40.937,40.9427,38200.0
2008-04-22 12:45:00,71.56,71.57,71.5,71.5,44900.0,40.9427,40.9485,40.9084,40.9084,44900.0
2008-04-22 12:50:00,71.5,71.52,71.48,71.49,30000.0,40.9084,40.9199,40.897,40.9027,30000.0
2008-04-22 12:55:00,71.48,71.5,71.44,71.47,28800.0,40.897,40.9084,40.8741,40.8912,28800.0
2008-04-22 13:00:00,71.46,71.54,71.43,71.47,40800.0,40.8855,40.9313,40.8684,40.8912,40800.0
2008-04-22 13:05:00,71.47,71.61,71.45,71.59,21300.0,40.8912,40.9713,40.8798,40.9599,21300.0
2008-04-22 13:10:00,71.59,71.61,71.55,71.61,26100.0,40.9599,40.9713,40.937,40.9713,26100.0
2008-04-22 13:15:00,71.61,71.66,71.5,71.56,41500.0,40.9713,41.0,40.9084,40.9427,41500.0
2008-04-22 13:20:00,71.57,71.69,71.56,71.67,26200.0,40.9485,41.0171,40.9427,41.0057,26200.0
2008-04-22 13:25:00,71.66,71.67,71.6,71.63,24700.0,41.0,41.0057,40.9656,40.9828,24700.0
2008-04-22 13:30:00,71.61,71.65,71.55,71.55,45300.0,40.9713,40.9942,40.937,40.937,45300.0
2008-04-22 13:35:00,71.56,71.69,71.55,71.61,42100.0,40.9427,41.0171,40.937,40.9713,42100.0
2008-04-22 13:40:00,71.62,71.65,71.55,71.61,31400.0,40.9771,40.9942,40.937,40.9713,31400.0
2008-04-22 13:45:00,71.6,71.61,71.55,71.55,30100.0,40.9656,40.9713,40.937,40.937,30100.0
2008-04-22 13:50:00,71.57,71.63,71.56,71.6,39700.0,40.9485,40.9828,40.9427,40.9656,39700.0
2008-04-22 13:55:00,71.61,71.63,71.6,71.62,23900.0,40.9713,40.9828,40.9656,40.9771,23900.0
2008-04-22 14:00:00,71.6,71.61,71.51,71.54,42100.0,40.9656,40.9713,40.9141,40.9313,42100.0
2008-04-22 14:05:00,71.53,71.56,71.47,71.53,55200.0,40.9256,40.9427,40.8912,40.9256,55200.0
2008-04-22 14:10:00,71.53,71.59,71.49,71.53,40800.0,40.9256,40.9599,40.9027,40.9256,40800.0
2008-04-22 14:15:00,71.52,71.57,71.47,71.5,39100.0,40.9199,40.9485,40.8912,40.9084,39100.0
2008-04-22 14:20:00,71.49,71.64,71.49,71.62,52200.0,40.9027,40.9885,40.9027,40.9771,52200.0
2008-04-22 14:25:00,71.61,71.65,71.54,71.63,36000.0,40.9713,40.9942,40.9313,40.9828,36000.0
2008-04-22 14:30:00,71.64,71.71,71.61,71.64,54600.0,40.9885,41.0286,40.9713,40.9885,54600.0
2008-04-22 14:35:00,71.63,71.69,71.6,71.64,60400.0,40.9828,41.0171,40.9656,40.9885,60400.0
2008-04-22 14:40:00,71.65,71.67,71.49,71.49,39700.0,40.9942,41.0057,40.9027,40.9027,39700.0
2008-04-22 14:45:00,71.5,71.53,71.45,71.46,44600.0,40.9084,40.9256,40.8798,40.8855,44600.0
2008-04-22 14:50:00,71.45,71.52,71.42,71.45,57000.0,40.8798,40.9199,40.8626,40.8798,57000.0
2008-04-22 14:55:00,71.46,71.58,71.42,71.55,59500.0,40.8855,40.9542,40.8626,40.937,59500.0
2008-04-22 15:00:00,71.56,71.62,71.51,71.61,54200.0,40.9427,40.9771,40.9141,40.9713,54200.0
2008-04-22 15:05:00,71.61,71.74,71.57,71.7,99700.0,40.9713,41.0457,40.9485,41.0228,99700.0
2008-04-22 15:10:00,71.7,71.79,71.68,71.7,69900.0,41.0228,41.0743,41.0114,41.0228,69900.0
2008-04-22 15:15:00,71.7,71.74,71.62,71.68,69300.0,41.0228,41.0457,40.9771,41.0114,69300.0
2008-04-22 15:20:00,71.69,71.85,71.66,71.75,100100.0,41.0171,41.1087,41.0,41.0514,100100.0
2008-04-22 15:25:00,71.75,71.8,71.71,71.76,78400.0,41.0514,41.0801,41.0286,41.0572,78400.0
2008-04-22 15:30:00,71.76,71.77,71.72,71.73,74000.0,41.0572,41.0629,41.0343,41.04,74000.0
2008-04-22 15:35:00,71.72,71.84,71.72,71.79,71600.0,41.0343,41.1029,41.0343,41.0743,71600.0
2008-04-22 15:40:00,71.79,71.87,71.74,71.86,125500.0,41.0743,41.1201,41.0457,41.1144,125500.0
2008-04-22 15:45:00,71.86,71.99,71.85,71.94,125600.0,41.1144,41.1888,41.1087,41.1602,125600.0
2008-04-22 15:50:00,71.94,71.98,71.91,71.96,131100.0,41.1602,41.183,41.143,41.1716,131100.0
2008-04-22 15:55:00,71.96,72.03,71.96,72.03,176200.0,41.1716,41.2116,41.1716,41.2116,176200.0
2008-04-23 09:30:00,71.37,72.9,71.37,72.25,223700.0,40.834,41.7094,40.834,41.3375,223700.0
2008-04-23 09:35:00,72.25,72.41,71.8,72.05,72400.0,41.3375,41.4291,41.0801,41.2231,72400.0
2008-04-23 09:40:00,72.06,72.07,71.6,71.73,95500.0,41.2288,41.2345,40.9656,41.04,95500.0
2008-04-23 09:45:00,71.72,71.75,71.15,71.65,138700.0,41.0343,41.0514,40.7082,40.9942,138700.0
2008-04-23 09:50:00,71.64,71.86,71.32,71.43,117700.0,40.9885,41.1144,40.8054,40.8684,117700.0
2008-04-23 09:55:00,71.42,71.53,71.24,71.25,92800.0,40.8626,40.9256,40.7597,40.7654,92800.0
2008-04-23 10:00:00,71.26,71.26,70.95,70.99,179900.0,40.7711,40.7711,40.5937,40.6166,179900.0
2008-04-23 10:05:00,70.99,71.38,70.97,71.18,117400.0,40.6166,40.8398,40.6052,40.7253,117400.0
2008-04-23 10:10:00,71.2,71.37,71.19,71.36,36100.0,40.7368,40.834,40.731,40.8283,36100.0
2008-04-23 10:15:00,71.36,71.46,71.31,71.4,41900.0,40.8283,40.8855,40.7997,40.8512,41900.0
2008-04-23 10:20:00,71.4,71.59,71.4,71.44,42800.0,40.8512,40.9599,40.8512,40.8741,42800.0
2008-04-23 10:25:00,71.42,71.69,71.38,71.64,49800.0,40.8626,41.0171,40.8398,40.9885,49800.0
2008-04-23 10:30:00,71.63,71.68,71.59,71.61,48200.0,40.9828,41.0114,40.9599,40.9713,48200.0
2008-04-23 10:35:00,71.63,71.93,71.61,71.76,42000.0,40.9828,41.1544,40.9713,41.0572,42000.0
2008-04-23 10:40:00,71.78,71.94,71.76,71.84,58700.0,41.0686,41.1602,41.0572,41.1029,58700.0
2008-04-23 10:45:00,71.83,71.96,71.83,71.87,53200.0,41.0972,41.1716,41.0972,41.1201,53200.0
2008-04-23 10:50:00,71.87,71.96,71.8,71.93,70100.0,41.1201,41.1716,41.0801,41.1544,70100.0
2008-04-23 10:55:00,71.93,71.96,71.68,71.7,35600.0,41.1544,41.1716,41.0114,41.0228,35600.0
2008-04-23 11:00:00,71.71,71.79,71.68,71.72,63500.0,41.0286,41.0743,41.0114,41.0343,63500.0
2008-04-23 11:05:00,71.71,71.73,71.68,71.72,49000.0,41.0286,41.04,41.0114,41.0343,49000.0
2008-04-23 11:10:00,71.73,71.73,71.65,71.7,29200.0,41.04,41.04,40.9942,41.0228,29200.0
2008-04-23 11:15:00,71.7,71.76,71.57,71.61,38500.0,41.0228,41.0572,40.9485,40.9713,38500.0
2008-04-23 11:20:00,71.61,71.7,71.6,71.68,19800.0,40.9713,41.0228,40.9656,41.0114,19800.0
2008-04-23 11:25:00,71.7,71.74,71.6,71.74,29000.0,41.0228,41.0457,40.9656,41.0457,29000.0
2008-04-23 11:30:00,71.73,71.84,71.67,71.67,26600.0,41.04,41.1029,41.0057,41.0057,26600.0
2008-04-23 11:35:00,71.68,71.75,71.66,71.69,21200.0,41.0114,41.0514,41.0,41.0171,21200.0
2008-04-23 11:40:00,71.69,71.85,71.68,71.83,19000.0,41.0171,41.1087,41.0114,41.0972,19000.0
2008-04-23 11:45:00,71.83,71.9,71.77,71.82,32000.0,41.0972,41.1373,41.0629,41.0915,32000.0
2008-04-23 11:50:00,71.83,71.83,71.71,71.71,15600.0,41.0972,41.0972,41.0286,41.0286,15600.0
2008-04-23 11:55:00,71.71,71.73,71.68,71.71,22900.0,41.0286,41.04,41.0114,41.0286,22900.0
2008-04-23 12:00:00,71.7,71.71,71.69,71.69,22000.0,41.0228,41.0286,41.0171,41.0171,22000.0
2008-04-23 12:05:00,71.69,71.7,71.6,71.61,34500.0,41.0171,41.0228,40.9656,40.9713,34500.0
2008-04-23 12:10:00,71.6,71.63,71.59,71.6,49900.0,40.9656,40.9828,40.9599,40.9656,49900.0
2008-04-23 12:15:00,71.6,71.64,71.58,71.59,37700.0,40.9656,40.9885,40.9542,40.9599,37700.0
2008-04-23 12:20:00,71.6,71.68,71.56,71.6,59700.0,40.9656,41.0114,40.9427,40.9656,59700.0
2008-04-23 12:25:00,71.6,71.66,71.56,71.6,28600.0,40.9656,41.0,40.9427,40.9656,28600.0
2008-04-23 12:30:00,71.6,71.62,71.37,71.38,68100.0,40.9656,40.9771,40.834,40.8398,68100.0
2008-04-23 12:35:00,71.38,71.45,71.26,71.41,33300.0,40.8398,40.8798,40.7711,40.8569,33300.0
2008-04-23 12:40:00,71.4,71.45,71.35,71.42,20700.0,40.8512,40.8798,40.8226,40.8626,20700.0
2008-04-23 12:45:00,71.43,71.43,71.37,71.41,27800.0,40.8684,40.8684,40.834,40.8569,27800.0
2008-04-23 12:50:00,71.41,71.54,71.4,71.44,24400.0,40.8569,40.9313,40.8512,40.8741,24400.0
2008-04-23 12:55:00,71.44,71.45,71.41,71.43,18300.0,40.8741,40.8798,40.8569,40.8684,18300.0
2008-04-23 13:00:00,71.43,71.47,71.36,71.47,38700.0,40.8684,40.8912,40.8283,40.8912,38700.0
2008-04-23 13:05:00,71.46,71.51,71.42,71.42,27500.0,40.8855,40.9141,40.8626,40.8626,27500.0
2008-04-23 13:10:00,71.43,71.55,71.4,71.54,24900.0,40.8684,40.937,40.8512,40.9313,24900.0
2008-04-23 13:15:00,71.54,71.56,71.41,71.44,35900.0,40.9313,40.9427,40.8569,40.8741,35900.0
2008-04-23 13:20:00,71.46,71.47,71.42,71.44,27500.0,40.8855,40.8912,40.8626,40.8741,27500.0
2008-04-23 13:25:00,71.45,71.46,71.44,71.45,23100.0,40.8798,40.8855,40.8741,40.8798,23100.0
2008-04-23 13:30:00,71.45,71.46,71.39,71.43,89000.0,40.8798,40.8855,40.8455,40.8684,89000.0
2008-04-23 13:35:00,71.43,71.52,71.41,71.46,29800.0,40.8684,40.9199,40.8569,40.8855,29800.0
2008-04-23 13:40:00,71.47,71.47,71.38,71.42,48800.0,40.8912,40.8912,40.8398,40.8626,48800.0
2008-04-23 13:45:00,71.42,71.61,71.42,71.61,24100.0,40.8626,40.9713,40.8626,40.9713,24100.0
2008-04-23 13:50:00,71.61,71.62,71.5,71.5,34900.0,40.9713,40.9771,40.9084,40.9084,34900.0
2008-04-23 13:55:00,71.49,71.56,71.45,71.54,59100.0,40.9027,40.9427,40.8798,40.9313,59100.0
2008-04-23 14:00:00,71.54,71.56,71.41,71.45,49600.0,40.9313,40.9427,40.8569,40.8798,49600.0
2008-04-23 14:05:00,71.46,71.46,71.42,71.43,19700.0,40.8855,40.8855,40.8626,40.8684,19700.0
2008-04-23 14:10:00,71.44,71.64,71.43,71.64,64000.0,40.8741,40.9885,40.8684,40.9885,64000.0
2008-04-23 14:15:00,71.63,71.66,71.47,71.63,66200.0,40.9828,41.0,40.8912,40.9828,66200.0
2008-04-23 14:20:00,71.63,71.63,71.51,71.51,34600.0,40.9828,40.9828,40.9141,40.9141,34600.0
2008-04-23 14:25:00,71.51,71.55,71.42,71.51,46000.0,40.9141,40.937,40.8626,40.9141,46000.0
2008-04-23 14:30:00,71.51,71.58,71.48,71.57,65300.0,40.9141,40.9542,40.897,40.9485,65300.0
2008-04-23 14:35:00,71.57,71.59,71.39,71.42,55400.0,40.9485,40.9599,40.8455,40.8626,55400.0
2008-04-23 14:40:00,71.4,71.56,71.4,71.55,38600.0,40.8512,40.9427,40.8512,40.937,38600.0
2008-04-23 14:45:00,71.55,71.6,71.52,71.59,73600.0,40.937,40.9656,40.9199,40.9599,73600.0
2008-04-23 14:50:00,71.59,71.82,71.59,71.8,70500.0,40.9599,41.0915,40.9599,41.0801,70500.0
2008-04-23 14:55:00,71.79,71.8,71.61,71.66,99900.0,41.0743,41.0801,40.9713,41.0,99900.0
2008-04-23 15:00:00,71.64,71.78,71.6,71.76,41600.0,40.9885,41.0686,40.9656,41.0572,41600.0
2008-04-23 15:05:00,71.76,71.8,71.7,71.77,48000.0,41.0572,41.0801,41.0228,41.0629,48000.0
2008-04-23 15:10:00,71.76,71.9,71.7,71.8,63400.0,41.0572,41.1373,41.0228,41.0801,63400.0
2008-04-23 15:15:00,71.8,71.88,71.78,71.84,48800.0,41.0801,41.1258,41.0686,41.1029,48800.0
2008-04-23 15:20:00,71.85,71.92,71.82,71.86,86500.0,41.1087,41.1487,41.0915,41.1144,86500.0
2008-04-23 15:25:00,71.86,71.88,71.7,71.74,76200.0,41.1144,41.1258,41.0228,41.0457,76200.0
2008-04-23 15:30:00,71.74,71.75,71.69,71.7,70100.0,41.0457,41.0514,41.0171,41.0228,70100.0
2008-04-23 15:35:00,71.7,71.8,71.68,71.79,137000.0,41.0228,41.0801,41.0114,41.0743,137000.0
2008-04-23 15:40:00,71.8,71.81,71.69,71.8,156500.0,41.0801,41.0858,41.0171,41.0801,156500.0
2008-04-23 15:45:00,71.8,71.8,71.7,71.73,92500.0,41.0801,41.0801,41.0228,41.04,92500.0
2008-04-23 15:50:00,71.75,71.77,71.67,71.7,195200.0,41.0514,41.0629,41.0057,41.0228,195200.0
2008-04-23 15:55:00,71.7,71.76,71.65,71.73,232500.0,41.0228,41.0572,40.9942,41.04,232500.0
2008-04-24 09:30:00,71.27,71.96,71.27,71.88,60000.0,40.7768,41.1716,40.7768,41.1258,60000.0
2008-04-24 09:35:00,71.89,71.96,71.72,71.8,38800.0,41.1315,41.1716,41.0343,41.0801,38800.0
2008-04-24 09:40:00,71.81,71.95,71.81,71.95,53500.0,41.0858,41.1659,41.0858,41.1659,53500.0
2008-04-24 09:45:00,71.93,71.94,71.62,71.62,59800.0,41.1544,41.1602,40.9771,40.9771,59800.0
2008-04-24 09:50:00,71.62,71.82,71.57,71.82,60600.0,40.9771,41.0915,40.9485,41.0915,60600.0
2008-04-24 09:55:00,71.82,71.82,71.66,71.73,65400.0,41.0915,41.0915,41.0,41.04,65400.0
2008-04-24 10:00:00,71.73,71.76,71.6,71.67,69600.0,41.04,41.0572,40.9656,41.0057,69600.0
2008-04-24 10:05:00,71.68,71.81,71.6,71.64,59100.0,41.0114,41.0858,40.9656,40.9885,59100.0
2008-04-24 10:10:00,71.64,71.83,71.62,71.67,40300.0,40.9885,41.0972,40.9771,41.0057,40300.0
2008-04-24 10:15:00,71.65,71.95,71.64,71.89,52500.0,40.9942,41.1659,40.9885,41.1315,52500.0
2008-04-24 10:20:00,71.89,71.91,71.75,71.91,65100.0,41.1315,41.143,41.0514,41.143,65100.0
2008-04-24 10:25:00,71.89,71.96,71.8,71.9,62100.0,41.1315,41.1716,41.0801,41.1373,62100.0
2008-04-24 10:30:00,71.91,71.92,71.7,71.72,64900.0,41.143,41.1487,41.0228,41.0343,64900.0
2008-04-24 10:35:00,71.73,71.91,71.67,71.87,41100.0,41.04,41.143,41.0057,41.1201,41100.0
2008-04-24 10:40:00,71.87,71.98,71.85,71.94,81900.0,41.1201,41.183,41.1087,41.1602,81900.0
2008-04-24 10:45:00,71.95,72.07,71.95,72.07,40400.0,41.1659,41.2345,41.1659,41.2345,40400.0
2008-04-24 10:50:00,72.08,72.21,72.02,72.21,60500.0,41.2403,41.3146,41.2059,41.3146,60500.0
2008-04-24 10:55:00,72.22,72.41,72.19,72.26,57500.0,41.3204,41.4291,41.3032,41.3432,57500.0
2008-04-24 11:00:00,72.26,72.33,72.19,72.25,30000.0,41.3432,41.3833,41.3032,41.3375,30000.0
2008-04-24 11:05:00,72.24,72.38,72.21,72.35,35300.0,41.3318,41.4119,41.3146,41.3947,35300.0
2008-04-24 11:10:00,72.36,72.47,72.3,72.41,38200.0,41.4005,41.4634,41.3661,41.4291,38200.0
2008-04-24 11:15:00,72.41,72.5,72.39,72.44,50600.0,41.4291,41.4806,41.4176,41.4462,50600.0
2008-04-24 11:20:00,72.45,72.46,72.32,72.41,41500.0,41.4519,41.4577,41.3776,41.4291,41500.0
2008-04-24 11:25:00,72.42,72.45,72.35,72.44,40500.0,41.4348,41.4519,41.3947,41.4462,40500.0
2008-04-24 11:30:00,72.44,72.54,72.41,72.49,40500.0,41.4462,41.5034,41.4291,41.4748,40500.0
2008-04-24 11:35:00,72.49,72.64,72.37,72.41,65800.0,41.4748,41.5607,41.4062,41.4291,65800.0
2008-04-24 11:40:00,72.41,72.67,72.38,72.6,46600.0,41.4291,41.5778,41.4119,41.5378,46600.0
2008-04-24 11:45:00,72.6,72.7,72.57,72.6,36700.0,41.5378,41.595,41.5206,41.5378,36700.0
2008-04-24 11:50:00,72.6,72.62,72.56,72.56,37700.0,41.5378,41.5492,41.5149,41.5149,37700.0
2008-04-24 11:55:00,72.55,72.58,72.45,72.45,39200.0,41.5092,41.5263,41.4519,41.4519,39200.0
2008-04-24 12:00:00,72.45,72.65,72.43,72.64,38700.0,41.4519,41.5664,41.4405,41.5607,38700.0
2008-04-24 12:05:00,72.63,72.68,72.6,72.67,54600.0,41.5549,41.5835,41.5378,41.5778,54600.0
2008-04-24 12:10:00,72.66,72.75,72.64,72.75,57000.0,41.5721,41.6236,41.5607,41.6236,57000.0
2008-04-24 12:15:00,72.75,72.79,72.49,72.67,90500.0,41.6236,41.6465,41.4748,41.5778,90500.0
2008-04-24 12:20:00,72.69,72.78,72.6,72.78,33700.0,41.5893,41.6408,41.5378,41.6408,33700.0
2008-04-24 12:25:00,72.77,72.81,72.61,72.71,53600.0,41.635,41.6579,41.5435,41.6007,53600.0
2008-04-24 12:30:00,72.73,72.8,72.69,72.8,34100.0,41.6121,41.6522,41.5893,41.6522,34100.0
2008-04-24 12:35:00,72.78,72.85,72.75,72.83,31200.0,41.6408,41.6808,41.6236,41.6694,31200.0
2008-04-24 12:40:00,72.85,72.97,72.83,72.92,63900.0,41.6808,41.7495,41.6694,41.7209,63900.0
2008-04-24 12:45:00,72.92,72.95,72.85,72.93,37300.0,41.7209,41.738,41.6808,41.7266,37300.0
2008-04-24 12:50:00,72.93,72.94,72.87,72.9,20800.0,41.7266,41.7323,41.6922,41.7094,20800.0
2008-04-24 12:55:00,72.89,72.95,72.89,72.94,39400.0,41.7037,41.738,41.7037,41.7323,39400.0
2008-04-24 13:00:00,72.94,73.0,72.9,73.0,64300.0,41.7323,41.7666,41.7094,41.7666,64300.0
2008-04-24 13:05:00,73.0,73.14,72.88,72.96,58000.0,41.7666,41.8467,41.698,41.7437,58000.0
2008-04-24 13:10:00,72.95,73.04,72.95,73.02,25600.0,41.738,41.7895,41.738,41.7781,25600.0
2008-04-24 13:15:00,73.01,73.01,72.87,72.94,52800.0,41.7723,41.7723,41.6922,41.7323,52800.0
2008-04-24 13:20:00,72.94,73.07,72.86,72.86,59700.0,41.7323,41.8067,41.6865,41.6865,59700.0
2008-04-24 13:25:00,72.83,72.98,72.81,72.88,65800.0,41.6694,41.7552,41.6579,41.698,65800.0
2008-04-24 13:30:00,72.88,72.95,72.86,72.89,25100.0,41.698,41.738,41.6865,41.7037,25100.0
2008-04-24 13:35:00,72.89,72.9,72.75,72.9,38900.0,41.7037,41.7094,41.6236,41.7094,38900.0
2008-04-24 13:40:00,72.89,73.05,72.88,72.92,48700.0,41.7037,41.7952,41.698,41.7209,48700.0
2008-04-24 13:45:00,72.92,73.0,72.91,72.97,17700.0,41.7209,41.7666,41.7151,41.7495,17700.0
2008-04-24 13:50:00,72.96,73.0,72.83,72.91,38500.0,41.7437,41.7666,41.6694,41.7151,38500.0
2008-04-24 13:55:00,72.92,73.05,72.9,72.97,41200.0,41.7209,41.7952,41.7094,41.7495,41200.0
2008-04-24 14:00:00,72.98,73.0,72.95,72.97,26700.0,41.7552,41.7666,41.738,41.7495,26700.0
2008-04-24 14:05:00,72.97,73.0,72.95,72.97,47200.0,41.7495,41.7666,41.738,41.7495,47200.0
2008-04-24 14:10:00,72.98,72.99,72.93,72.93,35200.0,41.7552,41.7609,41.7266,41.7266,35200.0
2008-04-24 14:15:00,72.94,73.02,72.94,72.96,62500.0,41.7323,41.7781,41.7323,41.7437,62500.0
2008-04-24 14:20:00,72.97,72.97,72.8,72.82,46100.0,41.7495,41.7495,41.6522,41.6636,46100.0
2008-04-24 14:25:00,72.82,72.82,72.75,72.8,56400.0,41.6636,41.6636,41.6236,41.6522,56400.0
2008-04-24 14:30:00,72.8,72.82,72.75,72.78,51600.0,41.6522,41.6636,41.6236,41.6408,51600.0
2008-04-24 14:35:00,72.78,72.78,72.68,72.76,58600.0,41.6408,41.6408,41.5835,41.6293,58600.0
2008-04-24 14:40:00,72.75,72.81,72.74,72.76,47200.0,41.6236,41.6579,41.6179,41.6293,47200.0
2008-04-24 14:45:00,72.76,72.83,72.72,72.73,55100.0,41.6293,41.6694,41.6064,41.6121,55100.0
2008-04-24 14:50:00,72.73,72.74,72.64,72.69,77400.0,41.6121,41.6179,41.5607,41.5893,77400.0
2008-04-24 14:55:00,72.69,72.77,72.68,72.75,76000.0,41.5893,41.635,41.5835,41.6236,76000.0
2008-04-24 15:00:00,72.76,72.78,72.73,72.75,77500.0,41.6293,41.6408,41.6121,41.6236,77500.0
2008-04-24 15:05:00,72.75,72.82,72.73,72.76,134300.0,41.6236,41.6636,41.6121,41.6293,134300.0
2008-04-24 15:10:00,72.76,72.92,72.74,72.89,119700.0,41.6293,41.7209,41.6179,41.7037,119700.0
2008-04-24 15:15:00,72.89,72.89,72.75,72.77,104800.0,41.7037,41.7037,41.6236,41.635,104800.0
2008-04-24 15:20:00,72.78,72.82,72.75,72.75,70800.0,41.6408,41.6636,41.6236,41.6236,70800.0
2008-04-24 15:25:00,72.76,72.88,72.74,72.86,88300.0,41.6293,41.698,41.6179,41.6865,88300.0
2008-04-24 15:30:00,72.86,72.87,72.79,72.85,58700.0,41.6865,41.6922,41.6465,41.6808,58700.0
2008-04-24 15:35:00,72.85,72.94,72.8,72.8,97000.0,41.6808,41.7323,41.6522,41.6522,97000.0
2008-04-24 15:40:00,72.8,72.85,72.67,72.68,120600.0,41.6522,41.6808,41.5778,41.5835,120600.0
2008-04-24 15:45:00,72.68,72.78,72.68,72.76,132900.0,41.5835,41.6408,41.5835,41.6293,132900.0
2008-04-24 15:50:00,72.76,72.91,72.75,72.78,134100.0,41.6293,41.7151,41.6236,41.6408,134100.0
2008-04-24 15:55:00,72.78,72.81,72.72,72.75,207100.0,41.6408,41.6579,41.6064,41.6236,207100.0
2008-04-25 09:30:00,72.98,72.98,71.51,72.54,78600.0,41.7552,41.7552,40.9141,41.5034,78600.0
2008-04-25 09:35:00,72.52,72.73,72.52,72.69,30200.0,41.492,41.6121,41.492,41.5893,30200.0
2008-04-25 09:40:00,72.63,72.96,72.61,72.93,41700.0,41.5549,41.7437,41.5435,41.7266,41700.0
2008-04-25 09:45:00,72.91,73.0,72.84,72.98,64100.0,41.7151,41.7666,41.6751,41.7552,64100.0
2008-04-25 09:50:00,72.98,73.12,72.95,73.1,48200.0,41.7552,41.8353,41.738,41.8238,48200.0
2008-04-25 09:55:00,73.1,73.11,72.9,72.9,52100.0,41.8238,41.8296,41.7094,41.7094,52100.0
2008-04-25 10:00:00,72.9,72.9,72.77,72.82,65200.0,41.7094,41.7094,41.635,41.6636,65200.0
2008-04-25 10:05:00,72.82,72.91,72.81,72.88,21000.0,41.6636,41.7151,41.6579,41.698,21000.0
2008-04-25 10:10:00,72.86,73.07,72.86,73.01,30000.0,41.6865,41.8067,41.6865,41.7723,30000.0
2008-04-25 10:15:00,73.02,73.04,72.8,73.04,48800.0,41.7781,41.7895,41.6522,41.7895,48800.0
2008-04-25 10:20:00,73.05,73.13,73.0,73.01,30400.0,41.7952,41.841,41.7666,41.7723,30400.0
2008-04-25 10:25:00,73.01,73.16,73.0,73.05,42700.0,41.7723,41.8582,41.7666,41.7952,42700.0
2008-04-25 10:30:00,73.05,73.17,73.02,73.07,33100.0,41.7952,41.8639,41.7781,41.8067,33100.0
2008-04-25 10:35:00,73.09,73.11,72.88,72.9,55600.0,41.8181,41.8296,41.698,41.7094,55600.0
2008-04-25 10:40:00,72.91,73.04,72.88,73.02,49200.0,41.7151,41.7895,41.698,41.7781,49200.0
2008-04-25 10:45:00,73.01,73.06,72.9,72.96,31000.0,41.7723,41.801,41.7094,41.7437,31000.0
2008-04-25 10:50:00,72.94,73.07,72.9,72.92,29500.0,41.7323,41.8067,41.7094,41.7209,29500.0
2008-04-25 10:55:00,72.91,73.03,72.9,72.95,31600.0,41.7151,41.7838,41.7094,41.738,31600.0
2008-04-25 11:00:00,72.99,73.16,72.96,73.02,34700.0,41.7609,41.8582,41.7437,41.7781,34700.0
2008-04-25 11:05:00,73.02,73.07,72.87,72.88,44500.0,41.7781,41.8067,41.6922,41.698,44500.0
2008-04-25 11:10:00,72.88,72.95,72.68,72.7,75400.0,41.698,41.738,41.5835,41.595,75400.0
2008-04-25 11:15:00,72.67,72.67,72.45,72.53,66200.0,41.5778,41.5778,41.4519,41.4977,66200.0
2008-04-25 11:20:00,72.53,72.55,72.35,72.39,61500.0,41.4977,41.5092,41.3947,41.4176,61500.0
2008-04-25 11:25:00,72.39,72.48,72.35,72.46,42900.0,41.4176,41.4691,41.3947,41.4577,42900.0
2008-04-25 11:30:00,72.46,72.49,72.39,72.42,25900.0,41.4577,41.4748,41.4176,41.4348,25900.0
2008-04-25 11:35:00,72.42,72.43,72.3,72.31,23800.0,41.4348,41.4405,41.3661,41.3718,23800.0
2008-04-25 11:40:00,72.31,72.58,72.31,72.52,25000.0,41.3718,41.5263,41.3718,41.492,25000.0
2008-04-25 11:45:00,72.52,72.56,72.45,72.55,17400.0,41.492,41.5149,41.4519,41.5092,17400.0
2008-04-25 11:50:00,72.53,72.61,72.43,72.57,31600.0,41.4977,41.5435,41.4405,41.5206,31600.0
2008-04-25 11:55:00,72.55,72.63,72.53,72.56,14800.0,41.5092,41.5549,41.4977,41.5149,14800.0
2008-04-25 12:00:00,72.62,72.62,72.41,72.44,11300.0,41.5492,41.5492,41.4291,41.4462,11300.0
2008-04-25 12:05:00,72.43,72.58,72.43,72.48,20100.0,41.4405,41.5263,41.4405,41.4691,20100.0
2008-04-25 12:10:00,72.47,72.69,72.46,72.57,23600.0,41.4634,41.5893,41.4577,41.5206,23600.0
2008-04-25 12:15:00,72.57,72.6,72.52,72.53,8600.0,41.5206,41.5378,41.492,41.4977,8600.0
2008-04-25 12:20:00,72.54,72.56,72.5,72.52,12800.0,41.5034,41.5149,41.4806,41.492,12800.0
2008-04-25 12:25:00,72.51,72.56,72.51,72.52,10700.0,41.4863,41.5149,41.4863,41.492,10700.0
2008-04-25 12:30:00,72.51,72.55,72.39,72.4,27600.0,41.4863,41.5092,41.4176,41.4233,27600.0
2008-04-25 12:35:00,72.4,72.46,72.4,72.44,18800.0,41.4233,41.4577,41.4233,41.4462,18800.0
2008-04-25 12:40:00,72.46,72.59,72.43,72.56,17300.0,41.4577,41.532,41.4405,41.5149,17300.0
2008-04-25 12:45:00,72.56,72.64,72.55,72.55,11900.0,41.5149,41.5607,41.5092,41.5092,11900.0
2008-04-25 12:50:00,72.56,72.56,72.47,72.47,17000.0,41.5149,41.5149,41.4634,41.4634,17000.0
2008-04-25 12:55:00,72.48,72.48,72.4,72.44,22000.0,41.4691,41.4691,41.4233,41.4462,22000.0
2008-04-25 13:00:00,72.45,72.54,72.44,72.45,19900.0,41.4519,41.5034,41.4462,41.4519,19900.0
2008-04-25 13:05:00,72.45,72.53,72.45,72.47,10600.0,41.4519,41.4977,41.4519,41.4634,10600.0
2008-04-25 13:10:00,72.47,72.51,72.4,72.41,27000.0,41.4634,41.4863,41.4233,41.4291,27000.0
2008-04-25 13:15:00,72.4,72.41,72.26,72.35,36700.0,41.4233,41.4291,41.3432,41.3947,36700.0
2008-04-25 13:20:00,72.35,72.39,72.25,72.3,37100.0,41.3947,41.4176,41.3375,41.3661,37100.0
2008-04-25 13:25:00,72.3,72.35,72.23,72.24,34500.0,41.3661,41.3947,41.3261,41.3318,34500.0
2008-04-25 13:30:00,72.24,72.31,72.13,72.28,61300.0,41.3318,41.3718,41.2689,41.3547,61300.0
2008-04-25 13:35:00,72.29,72.38,72.27,72.36,23100.0,41.3604,41.4119,41.349,41.4005,23100.0
2008-04-25 13:40:00,72.36,72.4,72.32,72.38,16600.0,41.4005,41.4233,41.3776,41.4119,16600.0
2008-04-25 13:45:00,72.36,72.37,72.27,72.29,13300.0,41.4005,41.4062,41.349,41.3604,13300.0
2008-04-25 13:50:00,72.3,72.35,72.27,72.33,24600.0,41.3661,41.3947,41.349,41.3833,24600.0
2008-04-25 13:55:00,72.32,72.54,72.31,72.52,34300.0,41.3776,41.5034,41.3718,41.492,34300.0
2008-04-25 14:00:00,72.52,72.56,72.49,72.51,24100.0,41.492,41.5149,41.4748,41.4863,24100.0
2008-04-25 14:05:00,72.51,72.55,72.47,72.49,43600.0,41.4863,41.5092,41.4634,41.4748,43600.0
2008-04-25 14:10:00,72.5,72.52,72.47,72.47,14800.0,41.4806,41.492,41.4634,41.4634,14800.0
2008-04-25 14:15:00,72.47,72.49,72.37,72.48,31600.0,41.4634,41.4748,41.4062,41.4691,31600.0
2008-04-25 14:20:00,72.49,72.52,72.38,72.4,59500.0,41.4748,41.492,41.4119,41.4233,59500.0
2008-04-25 14:25:00,72.39,72.51,72.37,72.47,26100.0,41.4176,41.4863,41.4062,41.4634,26100.0
2008-04-25 14:30:00,72.47,72.48,72.36,72.41,23900.0,41.4634,41.4691,41.4005,41.4291,23900.0
2008-04-25 14:35:00,72.41,72.48,72.36,72.44,24100.0,41.4291,41.4691,41.4005,41.4462,24100.0
2008-04-25 14:40:00,72.44,72.48,72.37,72.44,20200.0,41.4462,41.4691,41.4062,41.4462,20200.0
2008-04-25 14:45:00,72.45,72.47,72.35,72.41,37500.0,41.4519,41.4634,41.3947,41.4291,37500.0
2008-04-25 14:50:00,72.41,72.54,72.4,72.5,28900.0,41.4291,41.5034,41.4233,41.4806,28900.0
2008-04-25 14:55:00,72.49,72.51,72.42,72.48,23300.0,41.4748,41.4863,41.4348,41.4691,23300.0
2008-04-25 15:00:00,72.47,72.58,72.42,72.57,53500.0,41.4634,41.5263,41.4348,41.5206,53500.0
2008-04-25 15:05:00,72.57,72.71,72.54,72.67,56000.0,41.5206,41.6007,41.5034,41.5778,56000.0
2008-04-25 15:10:00,72.68,72.75,72.66,72.7,69500.0,41.5835,41.6236,41.5721,41.595,69500.0
2008-04-25 15:15:00,72.7,72.81,72.69,72.79,40400.0,41.595,41.6579,41.5893,41.6465,40400.0
2008-04-25 15:20:00,72.79,72.99,72.54,72.9,167900.0,41.6465,41.7609,41.5034,41.7094,167900.0
2008-04-25 15:25:00,72.88,72.88,72.7,72.74,74500.0,41.698,41.698,41.595,41.6179,74500.0
2008-04-25 15:30:00,72.75,72.83,72.67,72.71,46200.0,41.6236,41.6694,41.5778,41.6007,46200.0
2008-04-25 15:35:00,72.7,72.75,72.6,72.64,52700.0,41.595,41.6236,41.5378,41.5607,52700.0
2008-04-25 15:40:00,72.64,72.64,72.41,72.45,107700.0,41.5607,41.5607,41.4291,41.4519,107700.0
2008-04-25 15:45:00,72.45,72.6,72.45,72.6,79400.0,41.4519,41.5378,41.4519,41.5378,79400.0
2008-04-25 15:50:00,72.6,72.64,72.42,72.45,95700.0,41.5378,41.5607,41.4348,41.4519,95700.0
2008-04-25 15:55:00,72.44,72.69,72.41,72.69,134900.0,41.4462,41.5893,41.4291,41.5893,134900.0
2008-04-28 09:30:00,72.98,72.99,72.32,72.83,98200.0,41.7552,41.7609,41.3776,41.6694,98200.0
2008-04-28 09:35:00,72.81,72.89,72.67,72.89,29800.0,41.6579,41.7037,41.5778,41.7037,29800.0
2008-04-28 09:40:00,72.87,72.9,72.73,72.77,37200.0,41.6922,41.7094,41.6121,41.635,37200.0
2008-04-28 09:45:00,72.77,72.79,72.69,72.77,39900.0,41.635,41.6465,41.5893,41.635,39900.0
2008-04-28 09:50:00,72.74,72.77,72.64,72.74,33900.0,41.6179,41.635,41.5607,41.6179,33900.0
2008-04-28 09:55:00,72.74,72.89,72.68,72.69,30800.0,41.6179,41.7037,41.5835,41.5893,30800.0
2008-04-28 10:00:00,72.71,72.71,72.52,72.52,48400.0,41.6007,41.6007,41.492,41.492,48400.0
2008-04-28 10:05:00,72.52,72.74,72.37,72.74,71600.0,41.492,41.6179,41.4062,41.6179,71600.0
2008-04-28 10:10:00,72.73,72.92,72.73,72.92,30300.0,41.6121,41.7209,41.6121,41.7209,30300.0
2008-04-28 10:15:00,72.94,72.94,72.73,72.73,27900.0,41.7323,41.7323,41.6121,41.6121,27900.0
2008-04-28 10:20:00,72.73,72.75,72.56,72.63,27400.0,41.6121,41.6236,41.5149,41.5549,27400.0
2008-04-28 10:25:00,72.62,72.65,72.47,72.48,39000.0,41.5492,41.5664,41.4634,41.4691,39000.0
2008-04-28 10:30:00,72.5,72.78,72.48,72.76,23100.0,41.4806,41.6408,41.4691,41.6293,23100.0
2008-04-28 10:35:00,72.75,72.83,72.67,72.74,42800.0,41.6236,41.6694,41.5778,41.6179,42800.0
2008-04-28 10:40:00,72.75,72.75,72.7,72.75,18500.0,41.6236,41.6236,41.595,41.6236,18500.0
2008-04-28 10:45:00,72.74,72.83,72.74,72.81,20300.0,41.6179,41.6694,41.6179,41.6579,20300.0
2008-04-28 10:50:00,72.81,72.84,72.79,72.81,19600.0,41.6579,41.6751,41.6465,41.6579,19600.0
2008-04-28 10:55:00,72.83,72.97,72.82,72.93,19300.0,41.6694,41.7495,41.6636,41.7266,19300.0
2008-04-28 11:00:00,72.98,72.99,72.83,72.85,19100.0,41.7552,41.7609,41.6694,41.6808,19100.0
2008-04-28 11:05:00,72.84,72.91,72.83,72.85,17000.0,41.6751,41.7151,41.6694,41.6808,17000.0
2008-04-28 11:10:00,72.84,72.87,72.84,72.87,15000.0,41.6751,41.6922,41.6751,41.6922,15000.0
2008-04-28 11:15:00,72.86,72.87,72.76,72.78,37000.0,41.6865,41.6922,41.6293,41.6408,37000.0
2008-04-28 11:20:00,72.76,72.87,72.75,72.86,19100.0,41.6293,41.6922,41.6236,41.6865,19100.0
2008-04-28 11:25:00,72.85,72.86,72.81,72.84,11700.0,41.6808,41.6865,41.6579,41.6751,11700.0
2008-04-28 11:30:00,72.84,72.84,72.78,72.78,16100.0,41.6751,41.6751,41.6408,41.6408,16100.0
2008-04-28 11:35:00,72.79,72.86,72.78,72.86,17300.0,41.6465,41.6865,41.6408,41.6865,17300.0
2008-04-28 11:40:00,72.85,72.88,72.85,72.88,11200.0,41.6808,41.698,41.6808,41.698,11200.0
2008-04-28 11:45:00,72.87,72.91,72.81,72.85,14800.0,41.6922,41.7151,41.6579,41.6808,14800.0
2008-04-28 11:50:00,72.85,72.94,72.85,72.86,13500.0,41.6808,41.7323,41.6808,41.6865,13500.0
2008-04-28 11:55:00,72.87,72.91,72.85,72.9,10600.0,41.6922,41.7151,41.6808,41.7094,10600.0
2008-04-28 12:00:00,72.88,72.93,72.87,72.87,23300.0,41.698,41.7266,41.6922,41.6922,23300.0
2008-04-28 12:05:00,72.87,73.02,72.86,72.95,22900.0,41.6922,41.7781,41.6865,41.738,22900.0
2008-04-28 12:10:00,72.98,73.03,72.95,72.98,15200.0,41.7552,41.7838,41.738,41.7552,15200.0
2008-04-28 12:15:00,72.97,73.04,72.92,72.97,31900.0,41.7495,41.7895,41.7209,41.7495,31900.0
2008-04-28 12:20:00,72.96,72.96,72.9,72.93,15700.0,41.7437,41.7437,41.7094,41.7266,15700.0
2008-04-28 12:25:00,72.93,72.99,72.92,72.96,20500.0,41.7266,41.7609,41.7209,41.7437,20500.0
2008-04-28 12:30:00,72.96,73.01,72.91,72.92,15700.0,41.7437,41.7723,41.7151,41.7209,15700.0
2008-04-28 12:35:00,72.93,72.99,72.91,72.93,19700.0,41.7266,41.7609,41.7151,41.7266,19700.0
2008-04-28 12:40:00,72.96,72.96,72.87,72.88,20700.0,41.7437,41.7437,41.6922,41.698,20700.0
2008-04-28 12:45:00,72.89,72.89,72.82,72.87,19400.0,41.7037,41.7037,41.6636,41.6922,19400.0
2008-04-28 12:50:00,72.88,72.88,72.85,72.87,12000.0,41.698,41.698,41.6808,41.6922,12000.0
2008-04-28 12:55:00,72.87,72.89,72.85,72.86,9900.0,41.6922,41.7037,41.6808,41.6865,9900.0
2008-04-28 13:00:00,72.86,72.99,72.86,72.99,18500.0,41.6865,41.7609,41.6865,41.7609,18500.0
2008-04-28 13:05:00,72.99,73.04,72.89,73.0,22700.0,41.7609,41.7895,41.7037,41.7666,22700.0
2008-04-28 13:10:00,73.0,73.05,73.0,73.02,13600.0,41.7666,41.7952,41.7666,41.7781,13600.0
2008-04-28 13:15:00,73.03,73.03,72.9,72.96,14300.0,41.7838,41.7838,41.7094,41.7437,14300.0
2008-04-28 13:20:00,72.96,73.05,72.91,73.01,27000.0,41.7437,41.7952,41.7151,41.7723,27000.0
2008-04-28 13:25:00,73.01,73.03,72.93,73.03,29500.0,41.7723,41.7838,41.7266,41.7838,29500.0
2008-04-28 13:30:00,73.04,73.06,73.02,73.05,27500.0,41.7895,41.801,41.7781,41.7952,27500.0
2008-04-28 13:35:00,73.04,73.05,72.87,72.87,23800.0,41.7895,41.7952,41.6922,41.6922,23800.0
2008-04-28 13:40:00,72.87,72.93,72.87,72.88,30000.0,41.6922,41.7266,41.6922,41.698,30000.0
2008-04-28 13:45:00,72.88,72.92,72.86,72.89,24900.0,41.698,41.7209,41.6865,41.7037,24900.0
2008-04-28 13:50:00,72.89,73.0,72.88,72.93,22700.0,41.7037,41.7666,41.698,41.7266,22700.0
2008-04-28 13:55:00,72.95,72.96,72.89,72.95,20400.0,41.738,41.7437,41.7037,41.738,20400.0
2008-04-28 14:00:00,72.96,73.12,72.95,73.05,57100.0,41.7437,41.8353,41.738,41.7952,57100.0
2008-04-28 14:05:00,73.05,73.05,72.99,73.02,12700.0,41.7952,41.7952,41.7609,41.7781,12700.0
2008-04-28 14:10:00,73.02,73.03,72.94,72.94,22300.0,41.7781,41.7838,41.7323,41.7323,22300.0
2008-04-28 14:15:00,72.94,72.98,72.9,72.93,28900.0,41.7323,41.7552,41.7094,41.7266,28900.0
2008-04-28 14:20:00,72.93,73.01,72.91,73.01,21500.0,41.7266,41.7723,41.7151,41.7723,21500.0
2008-04-28 14:25:00,73.01,73.03,72.88,72.9,41500.0,41.7723,41.7838,41.698,41.7094,41500.0
2008-04-28 14:30:00,72.9,72.93,72.86,72.87,36600.0,41.7094,41.7266,41.6865,41.6922,36600.0
2008-04-28 14:35:00,72.87,72.94,72.87,72.91,26500.0,41.6922,41.7323,41.6922,41.7151,26500.0
2008-04-28 14:40:00,72.9,73.0,72.9,72.98,29500.0,41.7094,41.7666,41.7094,41.7552,29500.0
2008-04-28 14:45:00,72.98,72.98,72.86,72.86,37500.0,41.7552,41.7552,41.6865,41.6865,37500.0
2008-04-28 14:50:00,72.87,72.91,72.86,72.9,25200.0,41.6922,41.7151,41.6865,41.7094,25200.0
2008-04-28 14:55:00,72.91,72.92,72.86,72.91,33100.0,41.7151,41.7209,41.6865,41.7151,33100.0
2008-04-28 15:00:00,72.91,72.96,72.87,72.92,30900.0,41.7151,41.7437,41.6922,41.7209,30900.0
2008-04-28 15:05:00,72.92,72.93,72.86,72.9,29400.0,41.7209,41.7266,41.6865,41.7094,29400.0
2008-04-28 15:10:00,72.89,72.96,72.88,72.96,27600.0,41.7037,41.7437,41.698,41.7437,27600.0
2008-04-28 15:15:00,72.97,73.04,72.95,73.0,55700.0,41.7495,41.7895,41.738,41.7666,55700.0
2008-04-28 15:20:00,73.0,73.05,72.95,73.0,44700.0,41.7666,41.7952,41.738,41.7666,44700.0
2008-04-28 15:25:00,73.0,73.01,72.86,72.87,54600.0,41.7666,41.7723,41.6865,41.6922,54600.0
2008-04-28 15:30:00,72.86,72.88,72.8,72.82,93500.0,41.6865,41.698,41.6522,41.6636,93500.0
2008-04-28 15:35:00,72.81,72.84,72.77,72.78,69000.0,41.6579,41.6751,41.635,41.6408,69000.0
2008-04-28 15:40:00,72.79,72.85,72.78,72.79,83900.0,41.6465,41.6808,41.6408,41.6465,83900.0
2008-04-28 15:45:00,72.8,72.81,72.75,72.78,113500.0,41.6522,41.6579,41.6236,41.6408,113500.0
2008-04-28 15:50:00,72.78,72.81,72.77,72.78,126100.0,41.6408,41.6579,41.635,41.6408,126100.0
2008-04-28 15:55:00,72.78,72.81,72.74,72.78,172800.0,41.6408,41.6579,41.6179,41.6408,172800.0
2008-04-29 09:30:00,72.52,72.99,72.52,72.99,51500.0,41.492,41.7609,41.492,41.7609,51500.0
2008-04-29 09:35:00,72.94,72.97,72.67,72.84,33800.0,41.7323,41.7495,41.5778,41.6751,33800.0
2008-04-29 09:40:00,72.86,72.91,72.77,72.82,41600.0,41.6865,41.7151,41.635,41.6636,41600.0
2008-04-29 09:45:00,72.82,72.83,72.72,72.82,37200.0,41.6636,41.6694,41.6064,41.6636,37200.0
2008-04-29 09:50:00,72.82,72.88,72.71,72.71,58700.0,41.6636,41.698,41.6007,41.6007,58700.0
2008-04-29 09:55:00,72.73,72.75,72.61,72.71,54000.0,41.6121,41.6236,41.5435,41.6007,54000.0
2008-04-29 10:00:00,72.72,72.98,72.71,72.82,49000.0,41.6064,41.7552,41.6007,41.6636,49000.0
2008-04-29 10:05:00,72.8,72.8,72.63,72.64,9400.0,41.6522,41.6522,41.5549,41.5607,9400.0
2008-04-29 10:10:00,72.64,72.74,72.63,72.73,19300.0,41.5607,41.6179,41.5549,41.6121,19300.0
2008-04-29 10:15:00,72.69,72.74,72.65,72.72,15600.0,41.5893,41.6179,41.5664,41.6064,15600.0
2008-04-29 10:20:00,72.71,72.74,72.65,72.65,32700.0,41.6007,41.6179,41.5664,41.5664,32700.0
2008-04-29 10:25:00,72.67,72.78,72.65,72.78,11700.0,41.5778,41.6408,41.5664,41.6408,11700.0
2008-04-29 10:30:00,72.76,72.76,72.67,72.71,45500.0,41.6293,41.6293,41.5778,41.6007,45500.0
2008-04-29 10:35:00,72.74,72.86,72.74,72.84,16300.0,41.6179,41.6865,41.6179,41.6751,16300.0
2008-04-29 10:40:00,72.85,72.86,72.77,72.82,29600.0,41.6808,41.6865,41.635,41.6636,29600.0
2008-04-29 10:45:00,72.83,72.83,72.63,72.64,32800.0,41.6694,41.6694,41.5549,41.5607,32800.0
2008-04-29 10:50:00,72.64,72.67,72.58,72.66,26400.0,41.5607,41.5778,41.5263,41.5721,26400.0
2008-04-29 10:55:00,72.66,72.73,72.64,72.72,21700.0,41.5721,41.6121,41.5607,41.6064,21700.0
2008-04-29 11:00:00,72.72,72.81,72.67,72.8,20900.0,41.6064,41.6579,41.5778,41.6522,20900.0
2008-04-29 11:05:00,72.8,72.81,72.68,72.71,14400.0,41.6522,41.6579,41.5835,41.6007,14400.0
2008-04-29 11:10:00,72.7,72.71,72.62,72.68,15900.0,41.595,41.6007,41.5492,41.5835,15900.0
2008-04-29 11:15:00,72.66,72.73,72.63,72.71,12800.0,41.5721,41.6121,41.5549,41.6007,12800.0
2008-04-29 11:20:00,72.72,72.79,72.65,72.68,18100.0,41.6064,41.6465,41.5664,41.5835,18100.0
2008-04-29 11:25:00,72.67,72.79,72.67,72.79,14400.0,41.5778,41.6465,41.5778,41.6465,14400.0
2008-04-29 11:30:00,72.79,72.8,72.72,72.78,12000.0,41.6465,41.6522,41.6064,41.6408,12000.0
2008-04-29 11:35:00,72.77,72.81,72.74,72.79,22100.0,41.635,41.6579,41.6179,41.6465,22100.0
2008-04-29 11:40:00,72.78,72.78,72.68,72.7,12800.0,41.6408,41.6408,41.5835,41.595,12800.0
2008-04-29 11:45:00,72.69,72.72,72.63,72.63,17700.0,41.5893,41.6064,41.5549,41.5549,17700.0
2008-04-29 11:50:00,72.66,72.76,72.66,72.74,14400.0,41.5721,41.6293,41.5721,41.6179,14400.0
2008-04-29 11:55:00,72.75,72.76,72.7,72.76,12400.0,41.6236,41.6293,41.595,41.6293,12400.0
2008-04-29 12:00:00,72.76,72.83,72.76,72.82,25000.0,41.6293,41.6694,41.6293,41.6636,25000.0
2008-04-29 12:05:00,72.83,72.87,72.8,72.83,17100.0,41.6694,41.6922,41.6522,41.6694,17100.0
2008-04-29 12:10:00,72.83,72.85,72.8,72.83,25200.0,41.6694,41.6808,41.6522,41.6694,25200.0
2008-04-29 12:15:00,72.83,72.85,72.8,72.8,15200.0,41.6694,41.6808,41.6522,41.6522,15200.0
2008-04-29 12:20:00,72.8,72.84,72.78,72.84,14600.0,41.6522,41.6751,41.6408,41.6751,14600.0
2008-04-29 12:25:00,72.87,73.08,72.84,73.05,50100.0,41.6922,41.8124,41.6751,41.7952,50100.0
2008-04-29 12:30:00,73.03,73.05,73.0,73.02,12100.0,41.7838,41.7952,41.7666,41.7781,12100.0
2008-04-29 12:35:00,73.01,73.01,72.96,73.01,9800.0,41.7723,41.7723,41.7437,41.7723,9800.0
2008-04-29 12:40:00,73.03,73.17,73.0,73.04,110200.0,41.7838,41.8639,41.7666,41.7895,110200.0
2008-04-29 12:45:00,73.04,73.14,73.04,73.1,29100.0,41.7895,41.8467,41.7895,41.8238,29100.0
2008-04-29 12:50:00,73.11,73.19,73.1,73.12,23100.0,41.8296,41.8753,41.8238,41.8353,23100.0
2008-04-29 12:55:00,73.14,73.16,73.1,73.12,28600.0,41.8467,41.8582,41.8238,41.8353,28600.0
2008-04-29 13:00:00,73.11,73.12,73.1,73.12,36900.0,41.8296,41.8353,41.8238,41.8353,36900.0
2008-04-29 13:05:00,73.11,73.17,73.1,73.16,18700.0,41.8296,41.8639,41.8238,41.8582,18700.0
2008-04-29 13:10:00,73.18,73.21,73.1,73.1,33900.0,41.8696,41.8868,41.8238,41.8238,33900.0
2008-04-29 13:15:00,73.11,73.25,73.1,73.16,61500.0,41.8296,41.9097,41.8238,41.8582,61500.0
2008-04-29 13:20:00,73.15,73.21,73.11,73.12,19600.0,41.8525,41.8868,41.8296,41.8353,19600.0
2008-04-29 13:25:00,73.14,73.17,73.11,73.14,11600.0,41.8467,41.8639,41.8296,41.8467,11600.0
2008-04-29 13:30:00,73.16,73.27,73.15,73.23,26800.0,41.8582,41.9211,41.8525,41.8982,26800.0
2008-04-29 13:35:00,73.23,73.35,73.19,73.33,40800.0,41.8982,41.9669,41.8753,41.9554,40800.0
2008-04-29 13:40:00,73.32,73.32,73.18,73.19,24500.0,41.9497,41.9497,41.8696,41.8753,24500.0
2008-04-29 13:45:00,73.18,73.19,73.12,73.16,24800.0,41.8696,41.8753,41.8353,41.8582,24800.0
2008-04-29 13:50:00,73.16,73.2,73.15,73.15,12500.0,41.8582,41.8811,41.8525,41.8525,12500.0
2008-04-29 13:55:00,73.15,73.18,73.14,73.16,16300.0,41.8525,41.8696,41.8467,41.8582,16300.0
2008-04-29 14:00:00,73.15,73.19,73.12,73.13,17600.0,41.8525,41.8753,41.8353,41.841,17600.0
2008-04-29 14:05:00,73.13,73.16,73.11,73.12,9600.0,41.841,41.8582,41.8296,41.8353,9600.0
2008-04-29 14:10:00,73.12,73.21,73.12,73.18,32500.0,41.8353,41.8868,41.8353,41.8696,32500.0
2008-04-29 14:15:00,73.16,73.24,73.11,73.19,31100.0,41.8582,41.9039,41.8296,41.8753,31100.0
2008-04-29 14:20:00,73.18,73.27,73.18,73.2,26300.0,41.8696,41.9211,41.8696,41.8811,26300.0
2008-04-29 14:25:00,73.21,73.22,73.17,73.19,20300.0,41.8868,41.8925,41.8639,41.8753,20300.0
2008-04-29 14:30:00,73.17,73.2,73.12,73.14,31800.0,41.8639,41.8811,41.8353,41.8467,31800.0
2008-04-29 14:35:00,73.14,73.15,73.09,73.1,33300.0,41.8467,41.8525,41.8181,41.8238,33300.0
2008-04-29 14:40:00,73.1,73.24,73.05,73.23,44100.0,41.8238,41.9039,41.7952,41.8982,44100.0
2008-04-29 14:45:00,73.24,73.34,73.24,73.34,37500.0,41.9039,41.9612,41.9039,41.9612,37500.0
2008-04-29 14:50:00,73.32,73.33,73.29,73.31,12600.0,41.9497,41.9554,41.9326,41.944,12600.0
2008-04-29 14:55:00,73.33,73.38,73.3,73.37,24100.0,41.9554,41.984,41.9383,41.9783,24100.0
2008-04-29 15:00:00,73.35,73.41,73.31,73.33,30300.0,41.9669,42.0012,41.944,41.9554,30300.0
2008-04-29 15:05:00,73.31,73.38,73.3,73.36,38400.0,41.944,41.984,41.9383,41.9726,38400.0
2008-04-29 15:10:00,73.37,73.43,73.36,73.4,48500.0,41.9783,42.0127,41.9726,41.9955,48500.0
2008-04-29 15:15:00,73.39,73.44,73.35,73.43,49000.0,41.9898,42.0184,41.9669,42.0127,49000.0
2008-04-29 15:20:00,73.43,73.44,73.35,73.42,58100.0,42.0127,42.0184,41.9669,42.0069,58100.0
2008-04-29 15:25:00,73.43,73.45,73.33,73.35,75600.0,42.0127,42.0241,41.9554,41.9669,75600.0
2008-04-29 15:30:00,73.35,73.39,73.34,73.36,63700.0,41.9669,41.9898,41.9612,41.9726,63700.0
2008-04-29 15:35:00,73.36,73.36,73.28,73.32,71400.0,41.9726,41.9726,41.9268,41.9497,71400.0
2008-04-29 15:40:00,73.32,73.34,73.28,73.28,32900.0,41.9497,41.9612,41.9268,41.9268,32900.0
2008-04-29 15:45:00,73.29,73.29,73.17,73.21,75200.0,41.9326,41.9326,41.8639,41.8868,75200.0
2008-04-29 15:50:00,73.23,73.23,73.13,73.23,106500.0,41.8982,41.8982,41.841,41.8982,106500.0
2008-04-29 15:55:00,73.23,73.26,73.17,73.25,137900.0,41.8982,41.9154,41.8639,41.9097,137900.0
2008-04-30 09:30:00,73.47,73.47,72.87,73.13,65100.0,42.0355,42.0355,41.6922,41.841,65100.0
2008-04-30 09:35:00,73.12,73.17,72.99,73.15,35700.0,41.8353,41.8639,41.7609,41.8525,35700.0
2008-04-30 09:40:00,73.16,73.22,73.09,73.21,32000.0,41.8582,41.8925,41.8181,41.8868,32000.0
2008-04-30 09:45:00,73.23,73.33,73.12,73.12,29300.0,41.8982,41.9554,41.8353,41.8353,29300.0
2008-04-30 09:50:00,73.12,73.27,73.11,73.18,33100.0,41.8353,41.9211,41.8296,41.8696,33100.0
2008-04-30 09:55:00,73.17,73.2,73.02,73.18,29400.0,41.8639,41.8811,41.7781,41.8696,29400.0
2008-04-30 10:00:00,73.17,73.22,73.12,73.18,33800.0,41.8639,41.8925,41.8353,41.8696,33800.0
2008-04-30 10:05:00,73.16,73.29,73.11,73.25,43700.0,41.8582,41.9326,41.8296,41.9097,43700.0
2008-04-30 10:10:00,73.25,73.25,73.07,73.17,34500.0,41.9097,41.9097,41.8067,41.8639,34500.0
2008-04-30 10:15:00,73.17,73.18,73.06,73.07,39700.0,41.8639,41.8696,41.801,41.8067,39700.0
2008-04-30 10:20:00,73.09,73.21,73.07,73.18,28400.0,41.8181,41.8868,41.8067,41.8696,28400.0
2008-04-30 10:25:00,73.18,73.2,73.14,73.15,16000.0,41.8696,41.8811,41.8467,41.8525,16000.0
2008-04-30 10:30:00,73.16,73.42,73.15,73.36,57800.0,41.8582,42.0069,41.8525,41.9726,57800.0
2008-04-30 10:35:00,73.36,73.39,73.15,73.19,184500.0,41.9726,41.9898,41.8525,41.8753,184500.0
2008-04-30 10:40:00,73.2,73.4,73.2,73.4,19600.0,41.8811,41.9955,41.8811,41.9955,19600.0
2008-04-30 10:45:00,73.39,73.43,73.31,73.31,23200.0,41.9898,42.0127,41.944,41.944,23200.0
2008-04-30 10:50:00,73.31,73.42,73.28,73.34,17700.0,41.944,42.0069,41.9268,41.9612,17700.0
2008-04-30 10:55:00,73.35,73.42,73.33,73.38,17000.0,41.9669,42.0069,41.9554,41.984,17000.0
2008-04-30 11:00:00,73.41,73.44,73.36,73.4,16100.0,42.0012,42.0184,41.9726,41.9955,16100.0
2008-04-30 11:05:00,73.41,73.45,73.35,73.39,31600.0,42.0012,42.0241,41.9669,41.9898,31600.0
2008-04-30 11:10:00,73.39,73.46,73.39,73.43,25000.0,41.9898,42.0298,41.9898,42.0127,25000.0
2008-04-30 11:15:00,73.41,73.43,73.35,73.35,37800.0,42.0012,42.0127,41.9669,41.9669,37800.0
2008-04-30 11:20:00,73.35,73.4,73.34,73.35,13500.0,41.9669,41.9955,41.9612,41.9669,13500.0
2008-04-30 11:25:00,73.35,73.38,73.35,73.37,9100.0,41.9669,41.984,41.9669,41.9783,9100.0
2008-04-30 11:30:00,73.37,73.4,73.3,73.3,18200.0,41.9783,41.9955,41.9383,41.9383,18200.0
2008-04-30 11:35:00,73.29,73.37,73.26,73.29,17800.0,41.9326,41.9783,41.9154,41.9326,17800.0
2008-04-30 11:40:00,73.3,73.37,73.26,73.35,18100.0,41.9383,41.9783,41.9154,41.9669,18100.0
2008-04-30 11:45:00,73.36,73.39,73.3,73.39,37600.0,41.9726,41.9898,41.9383,41.9898,37600.0
2008-04-30 11:50:00,73.38,73.5,73.37,73.5,37500.0,41.984,42.0527,41.9783,42.0527,37500.0
2008-04-30 11:55:00,73.5,73.5,73.47,73.49,22600.0,42.0527,42.0527,42.0355,42.047,22600.0
2008-04-30 12:00:00,73.49,73.5,73.46,73.48,38400.0,42.047,42.0527,42.0298,42.0413,38400.0
2008-04-30 12:05:00,73.48,73.48,73.38,73.45,32000.0,42.0413,42.0413,41.984,42.0241,32000.0
2008-04-30 12:10:00,73.46,73.47,73.33,73.4,34200.0,42.0298,42.0355,41.9554,41.9955,34200.0
2008-04-30 12:15:00,73.4,73.4,73.3,73.3,24000.0,41.9955,41.9955,41.9383,41.9383,24000.0
2008-04-30 12:20:00,73.31,73.34,73.23,73.26,33300.0,41.944,41.9612,41.8982,41.9154,33300.0
2008-04-30 12:25:00,73.26,73.27,73.15,73.17,60100.0,41.9154,41.9211,41.8525,41.8639,60100.0
2008-04-30 12:30:00,73.16,73.18,73.15,73.16,12000.0,41.8582,41.8696,41.8525,41.8582,12000.0
2008-04-30 12:35:00,73.16,73.2,73.16,73.2,15900.0,41.8582,41.8811,41.8582,41.8811,15900.0
2008-04-30 12:40:00,73.2,73.2,73.14,73.16,21700.0,41.8811,41.8811,41.8467,41.8582,21700.0
2008-04-30 12:45:00,73.15,73.15,73.1,73.15,37600.0,41.8525,41.8525,41.8238,41.8525,37600.0
2008-04-30 12:50:00,73.15,73.2,73.15,73.17,20100.0,41.8525,41.8811,41.8525,41.8639,20100.0
2008-04-30 12:55:00,73.17,73.19,73.12,73.14,22700.0,41.8639,41.8753,41.8353,41.8467,22700.0
2008-04-30 13:00:00,73.15,73.16,73.13,73.16,15500.0,41.8525,41.8582,41.841,41.8582,15500.0
2008-04-30 13:05:00,73.14,73.19,73.14,73.18,10500.0,41.8467,41.8753,41.8467,41.8696,10500.0
2008-04-30 13:10:00,73.18,73.29,73.18,73.27,18100.0,41.8696,41.9326,41.8696,41.9211,18100.0
2008-04-30 13:15:00,73.28,73.4,73.28,73.39,33500.0,41.9268,41.9955,41.9268,41.9898,33500.0
2008-04-30 13:20:00,73.37,73.43,73.36,73.41,27000.0,41.9783,42.0127,41.9726,42.0012,27000.0
2008-04-30 13:25:00,73.42,73.42,73.36,73.36,12600.0,42.0069,42.0069,41.9726,41.9726,12600.0
2008-04-30 13:30:00,73.36,73.36,73.31,73.34,16000.0,41.9726,41.9726,41.944,41.9612,16000.0
2008-04-30 13:35:00,73.35,73.35,73.31,73.34,14300.0,41.9669,41.9669,41.944,41.9612,14300.0
2008-04-30 13:40:00,73.34,73.34,73.28,73.31,20100.0,41.9612,41.9612,41.9268,41.944,20100.0
2008-04-30 13:45:00,73.31,73.36,73.21,73.22,18100.0,41.944,41.9726,41.8868,41.8925,18100.0
2008-04-30 13:50:00,73.24,73.24,73.17,73.19,29300.0,41.9039,41.9039,41.8639,41.8753,29300.0
2008-04-30 13:55:00,73.18,73.23,73.15,73.23,20700.0,41.8696,41.8982,41.8525,41.8982,20700.0
2008-04-30 14:00:00,73.22,73.34,73.21,73.3,32600.0,41.8925,41.9612,41.8868,41.9383,32600.0
2008-04-30 14:05:00,73.31,73.45,73.31,73.41,41500.0,41.944,42.0241,41.944,42.0012,41500.0
2008-04-30 14:10:00,73.39,73.46,73.25,73.3,47700.0,41.9898,42.0298,41.9097,41.9383,47700.0
2008-04-30 14:15:00,73.3,73.6,73.15,73.6,177200.0,41.9383,42.1099,41.8525,42.1099,177200.0
2008-04-30 14:20:00,73.59,73.59,73.13,73.23,69300.0,42.1042,42.1042,41.841,41.8982,69300.0
2008-04-30 14:25:00,73.25,73.55,73.0,73.51,70700.0,41.9097,42.0813,41.7666,42.0584,70700.0
2008-04-30 14:30:00,73.49,73.64,73.43,73.48,103000.0,42.047,42.1328,42.0127,42.0413,103000.0
2008-04-30 14:35:00,73.47,73.53,73.4,73.48,41100.0,42.0355,42.0699,41.9955,42.0413,41100.0
2008-04-30 14:40:00,73.46,73.51,73.41,73.43,32200.0,42.0298,42.0584,42.0012,42.0127,32200.0
2008-04-30 14:45:00,73.41,73.43,73.25,73.26,42000.0,42.0012,42.0127,41.9097,41.9154,42000.0
2008-04-30 14:50:00,73.24,73.3,73.0,73.03,56900.0,41.9039,41.9383,41.7666,41.7838,56900.0
2008-04-30 14:55:00,73.02,73.04,72.78,72.8,116100.0,41.7781,41.7895,41.6408,41.6522,116100.0
2008-04-30 15:00:00,72.8,72.94,72.74,72.82,129000.0,41.6522,41.7323,41.6179,41.6636,129000.0
2008-04-30 15:05:00,72.84,72.92,72.8,72.83,49600.0,41.6751,41.7209,41.6522,41.6694,49600.0
2008-04-30 15:10:00,72.83,72.9,72.5,72.57,189400.0,41.6694,41.7094,41.4806,41.5206,189400.0
2008-04-30 15:15:00,72.57,72.75,72.5,72.71,285000.0,41.5206,41.6236,41.4806,41.6007,285000.0
2008-04-30 15:20:00,72.72,72.85,72.69,72.77,114500.0,41.6064,41.6808,41.5893,41.635,114500.0
2008-04-30 15:25:00,72.78,72.79,72.59,72.62,124200.0,41.6408,41.6465,41.532,41.5492,124200.0
2008-04-30 15:30:00,72.62,72.73,72.56,72.61,101500.0,41.5492,41.6121,41.5149,41.5435,101500.0
2008-04-30 15:35:00,72.62,72.7,72.6,72.62,64100.0,41.5492,41.595,41.5378,41.5492,64100.0
2008-04-30 15:40:00,72.62,72.7,72.44,72.67,114700.0,41.5492,41.595,41.4462,41.5778,114700.0
2008-04-30 15:45:00,72.67,72.77,72.64,72.69,115100.0,41.5778,41.635,41.5607,41.5893,115100.0
2008-04-30 15:50:00,72.7,72.72,72.3,72.58,145000.0,41.595,41.6064,41.3661,41.5263,145000.0
2008-04-30 15:55:00,72.58,72.58,72.35,72.42,217100.0,41.5263,41.5263,41.3947,41.4348,217100.0
2008-05-01 09:30:00,72.17,72.7,72.17,72.56,50400.0,41.2917,41.595,41.2917,41.5149,50400.0
2008-05-01 09:35:00,72.52,72.58,72.5,72.52,31000.0,41.492,41.5263,41.4806,41.492,31000.0
2008-05-01 09:40:00,72.52,72.64,72.4,72.63,34200.0,41.492,41.5607,41.4233,41.5549,34200.0
2008-05-01 09:45:00,72.64,72.7,72.58,72.63,36400.0,41.5607,41.595,41.5263,41.5549,36400.0
2008-05-01 09:50:00,72.63,72.79,72.54,72.73,35200.0,41.5549,41.6465,41.5034,41.6121,35200.0
2008-05-01 09:55:00,72.74,73.0,72.69,72.73,53300.0,41.6179,41.7666,41.5893,41.6121,53300.0
2008-05-01 10:00:00,72.73,72.9,72.7,72.82,50200.0,41.6121,41.7094,41.595,41.6636,50200.0
2008-05-01 10:05:00,72.85,72.93,72.82,72.85,26400.0,41.6808,41.7266,41.6636,41.6808,26400.0
2008-05-01 10:10:00,72.85,72.89,72.7,72.8,26200.0,41.6808,41.7037,41.595,41.6522,26200.0
2008-05-01 10:15:00,72.79,72.9,72.71,72.77,43400.0,41.6465,41.7094,41.6007,41.635,43400.0
2008-05-01 10:20:00,72.77,73.03,72.72,73.01,47900.0,41.635,41.7838,41.6064,41.7723,47900.0
2008-05-01 10:25:00,73.0,73.02,72.79,72.99,41700.0,41.7666,41.7781,41.6465,41.7609,41700.0
2008-05-01 10:30:00,72.99,73.08,72.87,72.88,29300.0,41.7609,41.8124,41.6922,41.698,29300.0
2008-05-01 10:35:00,72.89,73.01,72.85,72.89,39300.0,41.7037,41.7723,41.6808,41.7037,39300.0
2008-05-01 10:40:00,72.91,72.93,72.84,72.87,25600.0,41.7151,41.7266,41.6751,41.6922,25600.0
2008-05-01 10:45:00,72.87,73.02,72.85,73.02,38600.0,41.6922,41.7781,41.6808,41.7781,38600.0
2008-05-01 10:50:00,73.02,73.12,73.02,73.09,71400.0,41.7781,41.8353,41.7781,41.8181,71400.0
2008-05-01 10:55:00,73.09,73.15,73.0,73.08,35500.0,41.8181,41.8525,41.7666,41.8124,35500.0
2008-05-01 11:00:00,73.08,73.14,73.04,73.08,36800.0,41.8124,41.8467,41.7895,41.8124,36800.0
2008-05-01 11:05:00,73.09,73.24,73.02,73.22,47400.0,41.8181,41.9039,41.7781,41.8925,47400.0
2008-05-01 11:10:00,73.22,73.24,73.21,73.22,36200.0,41.8925,41.9039,41.8868,41.8925,36200.0
2008-05-01 11:15:00,73.22,73.33,73.22,73.33,56700.0,41.8925,41.9554,41.8925,41.9554,56700.0
2008-05-01 11:20:00,73.32,73.34,73.27,73.28,51800.0,41.9497,41.9612,41.9211,41.9268,51800.0
2008-05-01 11:25:00,73.3,73.35,73.16,73.17,77900.0,41.9383,41.9669,41.8582,41.8639,77900.0
2008-05-01 11:30:00,73.19,73.19,73.09,73.12,52900.0,41.8753,41.8753,41.8181,41.8353,52900.0
2008-05-01 11:35:00,73.12,73.24,73.12,73.22,45000.0,41.8353,41.9039,41.8353,41.8925,45000.0
2008-05-01 11:40:00,73.22,73.23,73.07,73.17,32200.0,41.8925,41.8982,41.8067,41.8639,32200.0
2008-05-01 11:45:00,73.16,73.17,73.05,73.16,33500.0,41.8582,41.8639,41.7952,41.8582,33500.0
2008-05-01 11:50:00,73.17,73.24,73.1,73.12,28000.0,41.8639,41.9039,41.8238,41.8353,28000.0
2008-05-01 11:55:00,73.12,73.23,73.12,73.14,37800.0,41.8353,41.8982,41.8353,41.8467,37800.0
2008-05-01 12:00:00,73.13,73.19,73.12,73.17,34600.0,41.841,41.8753,41.8353,41.8639,34600.0
2008-05-01 12:05:00,73.18,73.24,73.16,73.24,26200.0,41.8696,41.9039,41.8582,41.9039,26200.0
2008-05-01 12:10:00,73.24,73.36,73.22,73.32,32800.0,41.9039,41.9726,41.8925,41.9497,32800.0
2008-05-01 12:15:00,73.35,73.52,73.32,73.49,39700.0,41.9669,42.0641,41.9497,42.047,39700.0
2008-05-01 12:20:00,73.49,73.57,73.44,73.44,56000.0,42.047,42.0928,42.0184,42.0184,56000.0
2008-05-01 12:25:00,73.45,73.49,73.43,73.43,19300.0,42.0241,42.047,42.0127,42.0127,19300.0
2008-05-01 12:30:00,73.44,73.56,73.43,73.52,54000.0,42.0184,42.087,42.0127,42.0641,54000.0
2008-05-01 12:35:00,73.53,73.61,73.46,73.52,97000.0,42.0699,42.1156,42.0298,42.0641,97000.0
2008-05-01 12:40:00,73.53,73.68,73.51,73.61,50400.0,42.0699,42.1557,42.0584,42.1156,50400.0
2008-05-01 12:45:00,73.63,73.7,73.62,73.7,36700.0,42.1271,42.1671,42.1214,42.1671,36700.0
2008-05-01 12:50:00,73.7,73.79,73.67,73.77,30800.0,42.1671,42.2186,42.15,42.2072,30800.0
2008-05-01 12:55:00,73.79,73.9,73.77,73.8,58100.0,42.2186,42.2816,42.2072,42.2243,58100.0
2008-05-01 13:00:00,73.82,73.82,73.65,73.66,23500.0,42.2358,42.2358,42.1385,42.1442,23500.0
2008-05-01 13:05:00,73.66,73.76,73.65,73.73,38000.0,42.1442,42.2015,42.1385,42.1843,38000.0
2008-05-01 13:10:00,73.74,73.8,73.66,73.75,53100.0,42.19,42.2243,42.1442,42.1957,53100.0
2008-05-01 13:15:00,73.74,74.0,73.73,73.97,94600.0,42.19,42.3388,42.1843,42.3216,94600.0
2008-05-01 13:20:00,73.97,73.98,73.8,73.86,42200.0,42.3216,42.3273,42.2243,42.2587,42200.0
2008-05-01 13:25:00,73.86,73.94,73.83,73.89,43600.0,42.2587,42.3044,42.2415,42.2758,43600.0
2008-05-01 13:30:00,73.89,73.91,73.83,73.83,26000.0,42.2758,42.2873,42.2415,42.2415,26000.0
2008-05-01 13:35:00,73.83,73.88,73.78,73.8,38500.0,42.2415,42.2701,42.2129,42.2243,38500.0
2008-05-01 13:40:00,73.8,73.81,73.74,73.74,31700.0,42.2243,42.2301,42.19,42.19,31700.0
2008-05-01 13:45:00,73.75,73.75,73.68,73.71,31000.0,42.1957,42.1957,42.1557,42.1729,31000.0
2008-05-01 13:50:00,73.7,73.71,73.62,73.65,38500.0,42.1671,42.1729,42.1214,42.1385,38500.0
2008-05-01 13:55:00,73.66,73.68,73.6,73.63,46100.0,42.1442,42.1557,42.1099,42.1271,46100.0
2008-05-01 14:00:00,73.65,73.67,73.6,73.67,62300.0,42.1385,42.15,42.1099,42.15,62300.0
2008-05-01 14:05:00,73.64,73.87,73.6,73.87,94600.0,42.1328,42.2644,42.1099,42.2644,94600.0
2008-05-01 14:10:00,73.87,73.91,73.78,73.78,65600.0,42.2644,42.2873,42.2129,42.2129,65600.0
2008-05-01 14:15:00,73.81,73.88,73.74,73.83,37200.0,42.2301,42.2701,42.19,42.2415,37200.0
2008-05-01 14:20:00,73.82,73.95,73.8,73.82,38500.0,42.2358,42.3102,42.2243,42.2358,38500.0
2008-05-01 14:25:00,73.82,73.82,73.7,73.72,37800.0,42.2358,42.2358,42.1671,42.1786,37800.0
2008-05-01 14:30:00,73.74,73.87,73.73,73.85,39300.0,42.19,42.2644,42.1843,42.253,39300.0
2008-05-01 14:35:00,73.85,73.93,73.82,73.82,49800.0,42.253,42.2987,42.2358,42.2358,49800.0
2008-05-01 14:40:00,73.82,73.91,73.78,73.89,57400.0,42.2358,42.2873,42.2129,42.2758,57400.0
2008-05-01 14:45:00,73.9,73.91,73.82,73.9,27500.0,42.2816,42.2873,42.2358,42.2816,27500.0
2008-05-01 14:50:00,73.91,73.96,73.81,73.82,41400.0,42.2873,42.3159,42.2301,42.2358,41400.0
2008-05-01 14:55:00,73.83,73.83,73.71,73.79,62700.0,42.2415,42.2415,42.1729,42.2186,62700.0
2008-05-01 15:00:00,73.78,73.82,73.74,73.76,56300.0,42.2129,42.2358,42.19,42.2015,56300.0
2008-05-01 15:05:00,73.76,73.77,73.64,73.72,61400.0,42.2015,42.2072,42.1328,42.1786,61400.0
2008-05-01 15:10:00,73.73,73.75,73.69,73.72,47100.0,42.1843,42.1957,42.1614,42.1786,47100.0
2008-05-01 15:15:00,73.72,73.78,73.71,73.73,62700.0,42.1786,42.2129,42.1729,42.1843,62700.0
2008-05-01 15:20:00,73.72,73.76,73.7,73.74,54600.0,42.1786,42.2015,42.1671,42.19,54600.0
2008-05-01 15:25:00,73.74,73.76,73.6,73.75,87100.0,42.19,42.2015,42.1099,42.1957,87100.0
2008-05-01 15:30:00,73.75,73.77,73.66,73.71,43900.0,42.1957,42.2072,42.1442,42.1729,43900.0
2008-05-01 15:35:00,73.72,73.77,73.6,73.66,74100.0,42.1786,42.2072,42.1099,42.1442,74100.0
2008-05-01 15:40:00,73.67,73.73,73.62,73.65,80400.0,42.15,42.1843,42.1214,42.1385,80400.0
2008-05-01 15:45:00,73.64,73.7,73.62,73.69,89400.0,42.1328,42.1671,42.1214,42.1614,89400.0
2008-05-01 15:50:00,73.7,73.72,73.62,73.65,144700.0,42.1671,42.1786,42.1214,42.1385,144700.0
2008-05-01 15:55:00,73.65,73.75,73.57,73.63,208000.0,42.1385,42.1957,42.0928,42.1271,208000.0
2008-05-02 09:30:00,74.14,74.14,73.79,73.88,115900.0,42.4189,42.4189,42.2186,42.2701,115900.0
2008-05-02 09:35:00,73.85,73.85,73.57,73.67,31100.0,42.253,42.253,42.0928,42.15,31100.0
2008-05-02 09:40:00,73.68,73.74,73.59,73.72,41300.0,42.1557,42.19,42.1042,42.1786,41300.0
2008-05-02 09:45:00,73.7,73.76,73.64,73.66,31800.0,42.1671,42.2015,42.1328,42.1442,31800.0
2008-05-02 09:50:00,73.66,74.0,73.66,73.91,63400.0,42.1442,42.3388,42.1442,42.2873,63400.0
2008-05-02 09:55:00,73.9,74.01,73.9,73.95,37000.0,42.2816,42.3445,42.2816,42.3102,37000.0
2008-05-02 10:00:00,73.96,74.01,73.95,74.0,57800.0,42.3159,42.3445,42.3102,42.3388,57800.0
2008-05-02 10:05:00,73.99,74.01,73.98,73.98,64000.0,42.3331,42.3445,42.3273,42.3273,64000.0
2008-05-02 10:10:00,73.99,74.0,73.94,73.99,30700.0,42.3331,42.3388,42.3044,42.3331,30700.0
2008-05-02 10:15:00,73.98,74.01,73.92,73.94,40700.0,42.3273,42.3445,42.293,42.3044,40700.0
2008-05-02 10:20:00,73.94,73.96,73.75,73.78,53700.0,42.3044,42.3159,42.1957,42.2129,53700.0
2008-05-02 10:25:00,73.78,73.8,73.71,73.73,33800.0,42.2129,42.2243,42.1729,42.1843,33800.0
2008-05-02 10:30:00,73.74,73.8,73.7,73.74,34100.0,42.19,42.2243,42.1671,42.19,34100.0
2008-05-02 10:35:00,73.74,73.76,73.52,73.52,33300.0,42.19,42.2015,42.0641,42.0641,33300.0
2008-05-02 10:40:00,73.53,73.57,73.41,73.41,46400.0,42.0699,42.0928,42.0012,42.0012,46400.0
2008-05-02 10:45:00,73.42,73.52,73.26,73.31,108200.0,42.0069,42.0641,41.9154,41.944,108200.0
2008-05-02 10:50:00,73.32,73.37,73.25,73.34,66700.0,41.9497,41.9783,41.9097,41.9612,66700.0
2008-05-02 10:55:00,73.34,73.34,73.16,73.18,44900.0,41.9612,41.9612,41.8582,41.8696,44900.0
2008-05-02 11:00:00,73.16,73.21,73.11,73.19,39100.0,41.8582,41.8868,41.8296,41.8753,39100.0
2008-05-02 11:05:00,73.2,73.37,73.2,73.2,44700.0,41.8811,41.9783,41.8811,41.8811,44700.0
2008-05-02 11:10:00,73.2,73.32,73.17,73.3,42300.0,41.8811,41.9497,41.8639,41.9383,42300.0
2008-05-02 11:15:00,73.29,73.33,73.19,73.2,56000.0,41.9326,41.9554,41.8753,41.8811,56000.0
2008-05-02 11:20:00,73.21,73.24,73.12,73.22,47900.0,41.8868,41.9039,41.8353,41.8925,47900.0
2008-05-02 11:25:00,73.21,73.28,73.14,73.22,45200.0,41.8868,41.9268,41.8467,41.8925,45200.0
2008-05-02 11:30:00,73.22,73.25,73.11,73.16,45000.0,41.8925,41.9097,41.8296,41.8582,45000.0
2008-05-02 11:35:00,73.16,73.16,72.97,72.98,49300.0,41.8582,41.8582,41.7495,41.7552,49300.0
2008-05-02 11:40:00,73.0,73.1,72.94,73.09,40300.0,41.7666,41.8238,41.7323,41.8181,40300.0
2008-05-02 11:45:00,73.08,73.2,73.08,73.19,25700.0,41.8124,41.8811,41.8124,41.8753,25700.0
2008-05-02 11:50:00,73.18,73.22,73.12,73.15,25500.0,41.8696,41.8925,41.8353,41.8525,25500.0
2008-05-02 11:55:00,73.14,73.18,73.1,73.1,20100.0,41.8467,41.8696,41.8238,41.8238,20100.0
2008-05-02 12:00:00,73.1,73.1,72.9,72.9,58500.0,41.8238,41.8238,41.7094,41.7094,58500.0
2008-05-02 12:05:00,72.91,72.93,72.83,72.9,76300.0,41.7151,41.7266,41.6694,41.7094,76300.0
2008-05-02 12:10:00,72.9,73.01,72.88,72.98,36400.0,41.7094,41.7723,41.698,41.7552,36400.0
2008-05-02 12:15:00,73.0,73.06,72.91,72.92,26100.0,41.7666,41.801,41.7151,41.7209,26100.0
2008-05-02 12:20:00,72.91,72.94,72.89,72.93,20400.0,41.7151,41.7323,41.7037,41.7266,20400.0
2008-05-02 12:25:00,72.93,73.04,72.91,72.96,31600.0,41.7266,41.7895,41.7151,41.7437,31600.0
2008-05-02 12:30:00,72.95,73.0,72.87,73.0,65600.0,41.738,41.7666,41.6922,41.7666,65600.0
2008-05-02 12:35:00,72.98,73.0,72.86,72.99,36400.0,41.7552,41.7666,41.6865,41.7609,36400.0
2008-05-02 12:40:00,72.99,72.99,72.87,72.89,18600.0,41.7609,41.7609,41.6922,41.7037,18600.0
2008-05-02 12:45:00,72.91,72.97,72.89,72.9,15600.0,41.7151,41.7495,41.7037,41.7094,15600.0
2008-05-02 12:50:00,72.91,72.98,72.89,72.96,17600.0,41.7151,41.7552,41.7037,41.7437,17600.0
2008-05-02 12:55:00,72.95,72.97,72.84,72.87,40000.0,41.738,41.7495,41.6751,41.6922,40000.0
2008-05-02 13:00:00,72.87,72.88,72.59,72.59,65800.0,41.6922,41.698,41.532,41.532,65800.0
2008-05-02 13:05:00,72.6,72.61,72.55,72.59,55200.0,41.5378,41.5435,41.5092,41.532,55200.0
2008-05-02 13:10:00,72.59,72.68,72.58,72.66,30900.0,41.532,41.5835,41.5263,41.5721,30900.0
2008-05-02 13:15:00,72.67,72.81,72.65,72.77,45400.0,41.5778,41.6579,41.5664,41.635,45400.0
2008-05-02 13:20:00,72.77,72.98,72.77,72.94,37800.0,41.635,41.7552,41.635,41.7323,37800.0
2008-05-02 13:25:00,72.94,72.95,72.91,72.94,21900.0,41.7323,41.738,41.7151,41.7323,21900.0
2008-05-02 13:30:00,72.94,72.96,72.91,72.93,23900.0,41.7323,41.7437,41.7151,41.7266,23900.0
2008-05-02 13:35:00,72.94,73.0,72.91,72.91,31300.0,41.7323,41.7666,41.7151,41.7151,31300.0
2008-05-02 13:40:00,72.9,72.99,72.84,72.99,33900.0,41.7094,41.7609,41.6751,41.7609,33900.0
2008-05-02 13:45:00,72.99,73.15,72.97,73.11,51700.0,41.7609,41.8525,41.7495,41.8296,51700.0
2008-05-02 13:50:00,73.11,73.16,73.1,73.15,29800.0,41.8296,41.8582,41.8238,41.8525,29800.0
2008-05-02 13:55:00,73.13,73.15,73.0,73.0,34600.0,41.841,41.8525,41.7666,41.7666,34600.0
2008-05-02 14:00:00,73.0,73.23,72.95,73.11,44500.0,41.7666,41.8982,41.738,41.8296,44500.0
2008-05-02 14:05:00,73.09,73.11,72.82,72.85,89000.0,41.8181,41.8296,41.6636,41.6808,89000.0
2008-05-02 14:10:00,72.87,73.04,72.87,72.97,51600.0,41.6922,41.7895,41.6922,41.7495,51600.0
2008-05-02 14:15:00,72.97,72.98,72.83,72.87,39400.0,41.7495,41.7552,41.6694,41.6922,39400.0
2008-05-02 14:20:00,72.88,72.99,72.83,72.93,50700.0,41.698,41.7609,41.6694,41.7266,50700.0
2008-05-02 14:25:00,72.92,72.94,72.79,72.82,33800.0,41.7209,41.7323,41.6465,41.6636,33800.0
2008-05-02 14:30:00,72.81,72.95,72.76,72.94,48300.0,41.6579,41.738,41.6293,41.7323,48300.0
2008-05-02 14:35:00,72.95,73.12,72.95,73.06,40600.0,41.738,41.8353,41.738,41.801,40600.0
2008-05-02 14:40:00,73.07,73.07,72.88,72.91,38800.0,41.8067,41.8067,41.698,41.7151,38800.0
2008-05-02 14:45:00,72.91,73.05,72.89,73.05,33700.0,41.7151,41.7952,41.7037,41.7952,33700.0
2008-05-02 14:50:00,73.05,73.08,72.91,73.02,39100.0,41.7952,41.8124,41.7151,41.7781,39100.0
2008-05-02 14:55:00,73.02,73.02,72.91,72.91,34000.0,41.7781,41.7781,41.7151,41.7151,34000.0
2008-05-02 15:00:00,72.91,72.97,72.89,72.94,29000.0,41.7151,41.7495,41.7037,41.7323,29000.0
2008-05-02 15:05:00,72.94,72.96,72.88,72.94,35000.0,41.7323,41.7437,41.698,41.7323,35000.0
2008-05-02 15:10:00,72.94,73.08,72.94,73.04,62500.0,41.7323,41.8124,41.7323,41.7895,62500.0
2008-05-02 15:15:00,73.03,73.12,72.97,73.08,61800.0,41.7838,41.8353,41.7495,41.8124,61800.0
2008-05-02 15:20:00,73.08,73.11,73.03,73.07,36700.0,41.8124,41.8296,41.7838,41.8067,36700.0
2008-05-02 15:25:00,73.07,73.16,73.05,73.09,49300.0,41.8067,41.8582,41.7952,41.8181,49300.0
2008-05-02 15:30:00,73.08,73.09,72.96,73.05,48500.0,41.8124,41.8181,41.7437,41.7952,48500.0
2008-05-02 15:35:00,73.06,73.2,73.05,73.18,71300.0,41.801,41.8811,41.7952,41.8696,71300.0
2008-05-02 15:40:00,73.19,73.19,73.14,73.18,64800.0,41.8753,41.8753,41.8467,41.8696,64800.0
2008-05-02 15:45:00,73.17,73.19,73.06,73.16,89300.0,41.8639,41.8753,41.801,41.8582,89300.0
2008-05-02 15:50:00,73.16,73.18,73.08,73.13,127000.0,41.8582,41.8696,41.8124,41.841,127000.0
2008-05-02 15:55:00,73.14,73.38,73.13,73.31,216600.0,41.8467,41.984,41.841,41.944,216600.0
2008-05-05 09:30:00,72.65,72.71,72.17,72.18,241500.0,41.5664,41.6007,41.2917,41.2975,241500.0
2008-05-05 09:35:00,72.18,72.55,72.17,72.27,126100.0,41.2975,41.5092,41.2917,41.349,126100.0
2008-05-05 09:40:00,72.29,72.5,72.25,72.5,67100.0,41.3604,41.4806,41.3375,41.4806,67100.0
2008-05-05 09:45:00,72.5,72.65,72.5,72.62,51000.0,41.4806,41.5664,41.4806,41.5492,51000.0
2008-05-05 09:50:00,72.62,72.69,72.54,72.58,43000.0,41.5492,41.5893,41.5034,41.5263,43000.0
2008-05-05 09:55:00,72.59,72.67,72.46,72.54,65500.0,41.532,41.5778,41.4577,41.5034,65500.0
2008-05-05 10:00:00,72.54,72.68,72.49,72.54,88800.0,41.5034,41.5835,41.4748,41.5034,88800.0
2008-05-05 10:05:00,72.54,72.85,72.53,72.76,62800.0,41.5034,41.6808,41.4977,41.6293,62800.0
2008-05-05 10:10:00,72.76,72.76,72.61,72.61,23700.0,41.6293,41.6293,41.5435,41.5435,23700.0
2008-05-05 10:15:00,72.63,72.63,72.48,72.51,45900.0,41.5549,41.5549,41.4691,41.4863,45900.0
2008-05-05 10:20:00,72.49,72.57,72.44,72.45,30000.0,41.4748,41.5206,41.4462,41.4519,30000.0
2008-05-05 10:25:00,72.44,72.46,72.4,72.43,61900.0,41.4462,41.4577,41.4233,41.4405,61900.0
2008-05-05 10:30:00,72.43,72.44,72.36,72.38,38000.0,41.4405,41.4462,41.4005,41.4119,38000.0
2008-05-05 10:35:00,72.38,72.4,72.35,72.39,31000.0,41.4119,41.4233,41.3947,41.4176,31000.0
2008-05-05 10:40:00,72.37,72.53,72.35,72.52,35800.0,41.4062,41.4977,41.3947,41.492,35800.0
2008-05-05 10:45:00,72.53,72.64,72.51,72.6,38100.0,41.4977,41.5607,41.4863,41.5378,38100.0
2008-05-05 10:50:00,72.59,72.62,72.42,72.42,41500.0,41.532,41.5492,41.4348,41.4348,41500.0
2008-05-05 10:55:00,72.42,72.45,72.33,72.37,35000.0,41.4348,41.4519,41.3833,41.4062,35000.0
2008-05-05 11:00:00,72.36,72.41,72.32,72.38,46400.0,41.4005,41.4291,41.3776,41.4119,46400.0
2008-05-05 11:05:00,72.37,72.45,72.32,72.33,70200.0,41.4062,41.4519,41.3776,41.3833,70200.0
2008-05-05 11:10:00,72.32,72.37,72.31,72.33,51900.0,41.3776,41.4062,41.3718,41.3833,51900.0
2008-05-05 11:15:00,72.32,72.43,72.31,72.4,51600.0,41.3776,41.4405,41.3718,41.4233,51600.0
2008-05-05 11:20:00,72.4,72.45,72.35,72.37,33700.0,41.4233,41.4519,41.3947,41.4062,33700.0
2008-05-05 11:25:00,72.36,72.39,72.35,72.39,18200.0,41.4005,41.4176,41.3947,41.4176,18200.0
2008-05-05 11:30:00,72.39,72.61,72.39,72.57,32700.0,41.4176,41.5435,41.4176,41.5206,32700.0
2008-05-05 11:35:00,72.56,72.6,72.52,72.52,24500.0,41.5149,41.5378,41.492,41.492,24500.0
2008-05-05 11:40:00,72.51,72.6,72.47,72.58,32300.0,41.4863,41.5378,41.4634,41.5263,32300.0
2008-05-05 11:45:00,72.58,72.63,72.58,72.63,10100.0,41.5263,41.5549,41.5263,41.5549,10100.0
2008-05-05 11:50:00,72.62,72.65,72.56,72.6,20100.0,41.5492,41.5664,41.5149,41.5378,20100.0
2008-05-05 11:55:00,72.61,72.68,72.57,72.67,23800.0,41.5435,41.5835,41.5206,41.5778,23800.0
2008-05-05 12:00:00,72.66,72.68,72.66,72.67,14600.0,41.5721,41.5835,41.5721,41.5778,14600.0
2008-05-05 12:05:00,72.67,72.71,72.67,72.69,12900.0,41.5778,41.6007,41.5778,41.5893,12900.0
2008-05-05 12:10:00,72.7,72.78,72.7,72.76,25700.0,41.595,41.6408,41.595,41.6293,25700.0
2008-05-05 12:15:00,72.76,72.8,72.75,72.8,29400.0,41.6293,41.6522,41.6236,41.6522,29400.0
2008-05-05 12:20:00,72.8,72.8,72.7,72.74,18600.0,41.6522,41.6522,41.595,41.6179,18600.0
2008-05-05 12:25:00,72.72,72.78,72.65,72.77,28300.0,41.6064,41.6408,41.5664,41.635,28300.0
2008-05-05 12:30:00,72.77,72.88,72.74,72.83,12100.0,41.635,41.698,41.6179,41.6694,12100.0
2008-05-05 12:35:00,72.83,72.84,72.76,72.79,23700.0,41.6694,41.6751,41.6293,41.6465,23700.0
2008-05-05 12:40:00,72.78,72.8,72.75,72.75,9200.0,41.6408,41.6522,41.6236,41.6236,9200.0
2008-05-05 12:45:00,72.76,72.77,72.67,72.75,15200.0,41.6293,41.635,41.5778,41.6236,15200.0
2008-05-05 12:50:00,72.75,72.78,72.73,72.75,12300.0,41.6236,41.6408,41.6121,41.6236,12300.0
2008-05-05 12:55:00,72.74,72.78,72.72,72.76,10100.0,41.6179,41.6408,41.6064,41.6293,10100.0
2008-05-05 13:00:00,72.76,72.77,72.7,72.71,18500.0,41.6293,41.635,41.595,41.6007,18500.0
2008-05-05 13:05:00,72.72,72.77,72.69,72.71,24600.0,41.6064,41.635,41.5893,41.6007,24600.0
2008-05-05 13:10:00,72.72,72.78,72.66,72.67,20500.0,41.6064,41.6408,41.5721,41.5778,20500.0
2008-05-05 13:15:00,72.66,72.77,72.66,72.71,18300.0,41.5721,41.635,41.5721,41.6007,18300.0
2008-05-05 13:20:00,72.72,72.72,72.67,72.69,36100.0,41.6064,41.6064,41.5778,41.5893,36100.0
2008-05-05 13:25:00,72.67,72.71,72.63,72.63,23200.0,41.5778,41.6007,41.5549,41.5549,23200.0
2008-05-05 13:30:00,72.64,72.69,72.61,72.65,29900.0,41.5607,41.5893,41.5435,41.5664,29900.0
2008-05-05 13:35:00,72.62,72.68,72.6,72.62,27600.0,41.5492,41.5835,41.5378,41.5492,27600.0
2008-05-05 13:40:00,72.63,72.66,72.63,72.64,12500.0,41.5549,41.5721,41.5549,41.5607,12500.0
2008-05-05 13:45:00,72.64,72.66,72.59,72.6,37300.0,41.5607,41.5721,41.532,41.5378,37300.0
2008-05-05 13:50:00,72.6,72.62,72.56,72.57,49500.0,41.5378,41.5492,41.5149,41.5206,49500.0
2008-05-05 13:55:00,72.57,72.6,72.53,72.54,34500.0,41.5206,41.5378,41.4977,41.5034,34500.0
2008-05-05 14:00:00,72.54,72.63,72.5,72.62,38800.0,41.5034,41.5549,41.4806,41.5492,38800.0
2008-05-05 14:05:00,72.64,72.7,72.62,72.69,12900.0,41.5607,41.595,41.5492,41.5893,12900.0
2008-05-05 14:10:00,72.7,72.7,72.56,72.56,24100.0,41.595,41.595,41.5149,41.5149,24100.0
2008-05-05 14:15:00,72.57,72.63,72.53,72.62,28800.0,41.5206,41.5549,41.4977,41.5492,28800.0
2008-05-05 14:20:00,72.63,72.7,72.61,72.68,18700.0,41.5549,41.595,41.5435,41.5835,18700.0
2008-05-05 14:25:00,72.7,72.77,72.67,72.76,34200.0,41.595,41.635,41.5778,41.6293,34200.0
2008-05-05 14:30:00,72.74,72.75,72.7,72.7,26400.0,41.6179,41.6236,41.595,41.595,26400.0
2008-05-05 14:35:00,72.7,72.75,72.69,72.7,33100.0,41.595,41.6236,41.5893,41.595,33100.0
2008-05-05 14:40:00,72.7,72.76,72.68,72.73,29400.0,41.595,41.6293,41.5835,41.6121,29400.0
2008-05-05 14:45:00,72.73,72.81,72.69,72.8,24900.0,41.6121,41.6579,41.5893,41.6522,24900.0
2008-05-05 14:50:00,72.8,72.85,72.8,72.83,19100.0,41.6522,41.6808,41.6522,41.6694,19100.0
2008-05-05 14:55:00,72.82,72.83,72.73,72.73,23300.0,41.6636,41.6694,41.6121,41.6121,23300.0
2008-05-05 15:00:00,72.73,72.8,72.73,72.73,37700.0,41.6121,41.6522,41.6121,41.6121,37700.0
2008-05-05 15:05:00,72.74,72.8,72.73,72.8,41800.0,41.6179,41.6522,41.6121,41.6522,41800.0
2008-05-05 15:10:00,72.8,72.88,72.76,72.83,51400.0,41.6522,41.698,41.6293,41.6694,51400.0
2008-05-05 15:15:00,72.83,72.86,72.81,72.83,43800.0,41.6694,41.6865,41.6579,41.6694,43800.0
2008-05-05 15:20:00,72.83,72.86,72.82,72.83,39700.0,41.6694,41.6865,41.6636,41.6694,39700.0
2008-05-05 15:25:00,72.83,72.84,72.8,72.81,38600.0,41.6694,41.6751,41.6522,41.6579,38600.0
2008-05-05 15:30:00,72.8,72.81,72.74,72.77,44500.0,41.6522,41.6579,41.6179,41.635,44500.0
2008-05-05 15:35:00,72.77,72.83,72.72,72.79,51100.0,41.635,41.6694,41.6064,41.6465,51100.0
2008-05-05 15:40:00,72.8,72.86,72.76,72.81,94000.0,41.6522,41.6865,41.6293,41.6579,94000.0
2008-05-05 15:45:00,72.8,72.87,72.79,72.83,106600.0,41.6522,41.6922,41.6465,41.6694,106600.0
2008-05-05 15:50:00,72.83,72.88,72.82,72.82,78400.0,41.6694,41.698,41.6636,41.6636,78400.0
2008-05-05 15:55:00,72.82,72.83,72.75,72.77,199600.0,41.6636,41.6694,41.6236,41.635,199600.0
2008-05-06 09:30:00,72.25,72.29,72.12,72.18,58800.0,41.3375,41.3604,41.2631,41.2975,58800.0
2008-05-06 09:35:00,72.18,72.32,72.17,72.18,56900.0,41.2975,41.3776,41.2917,41.2975,56900.0
2008-05-06 09:40:00,72.19,72.38,72.15,72.36,68000.0,41.3032,41.4119,41.2803,41.4005,68000.0
2008-05-06 09:45:00,72.36,72.36,72.13,72.17,59400.0,41.4005,41.4005,41.2689,41.2917,59400.0
2008-05-06 09:50:00,72.16,72.19,72.08,72.13,45600.0,41.286,41.3032,41.2403,41.2689,45600.0
2008-05-06 09:55:00,72.13,72.34,72.1,72.32,65100.0,41.2689,41.389,41.2517,41.3776,65100.0
2008-05-06 10:00:00,72.31,72.31,72.2,72.27,45800.0,41.3718,41.3718,41.3089,41.349,45800.0
2008-05-06 10:05:00,72.28,72.3,72.21,72.3,38800.0,41.3547,41.3661,41.3146,41.3661,38800.0
2008-05-06 10:10:00,72.3,72.34,72.19,72.26,27500.0,41.3661,41.389,41.3032,41.3432,27500.0
2008-05-06 10:15:00,72.23,72.47,72.18,72.47,32700.0,41.3261,41.4634,41.2975,41.4634,32700.0
2008-05-06 10:20:00,72.47,72.49,72.29,72.3,19000.0,41.4634,41.4748,41.3604,41.3661,19000.0
2008-05-06 10:25:00,72.33,72.33,72.24,72.28,24300.0,41.3833,41.3833,41.3318,41.3547,24300.0
2008-05-06 10:30:00,72.26,72.26,72.11,72.13,23100.0,41.3432,41.3432,41.2574,41.2689,23100.0
2008-05-06 10:35:00,72.12,72.18,72.08,72.1,36200.0,41.2631,41.2975,41.2403,41.2517,36200.0
2008-05-06 10:40:00,72.1,72.31,72.09,72.29,26600.0,41.2517,41.3718,41.246,41.3604,26600.0
2008-05-06 10:45:00,72.29,72.29,72.19,72.27,19200.0,41.3604,41.3604,41.3032,41.349,19200.0
2008-05-06 10:50:00,72.28,72.28,72.15,72.19,34600.0,41.3547,41.3547,41.2803,41.3032,34600.0
2008-05-06 10:55:00,72.18,72.25,72.17,72.22,39100.0,41.2975,41.3375,41.2917,41.3204,39100.0
2008-05-06 11:00:00,72.22,72.33,72.21,72.29,65900.0,41.3204,41.3833,41.3146,41.3604,65900.0
2008-05-06 11:05:00,72.31,72.37,72.25,72.37,34700.0,41.3718,41.4062,41.3375,41.4062,34700.0
2008-05-06 11:10:00,72.37,72.41,72.3,72.35,31600.0,41.4062,41.4291,41.3661,41.3947,31600.0
2008-05-06 11:15:00,72.34,72.36,72.18,72.19,36000.0,41.389,41.4005,41.2975,41.3032,36000.0
2008-05-06 11:20:00,72.18,72.25,72.14,72.16,39800.0,41.2975,41.3375,41.2746,41.286,39800.0
2008-05-06 11:25:00,72.18,72.24,72.18,72.2,19000.0,41.2975,41.3318,41.2975,41.3089,19000.0
2008-05-06 11:30:00,72.2,72.23,72.16,72.2,25200.0,41.3089,41.3261,41.286,41.3089,25200.0
2008-05-06 11:35:00,72.2,72.26,72.18,72.24,26200.0,41.3089,41.3432,41.2975,41.3318,26200.0
2008-05-06 11:40:00,72.23,72.25,72.2,72.2,18000.0,41.3261,41.3375,41.3089,41.3089,18000.0
2008-05-06 11:45:00,72.2,72.25,72.19,72.22,22700.0,41.3089,41.3375,41.3032,41.3204,22700.0
2008-05-06 11:50:00,72.24,72.3,72.22,72.24,13400.0,41.3318,41.3661,41.3204,41.3318,13400.0
2008-05-06 11:55:00,72.23,72.32,72.2,72.32,11800.0,41.3261,41.3776,41.3089,41.3776,11800.0
2008-05-06 12:00:00,72.33,72.61,72.33,72.57,55500.0,41.3833,41.5435,41.3833,41.5206,55500.0
2008-05-06 12:05:00,72.57,72.68,72.48,72.68,28200.0,41.5206,41.5835,41.4691,41.5835,28200.0
2008-05-06 12:10:00,72.68,72.81,72.62,72.64,66200.0,41.5835,41.6579,41.5492,41.5607,66200.0
2008-05-06 12:15:00,72.64,72.75,72.64,72.69,17000.0,41.5607,41.6236,41.5607,41.5893,17000.0
2008-05-06 12:20:00,72.7,72.8,72.69,72.69,21200.0,41.595,41.6522,41.5893,41.5893,21200.0
2008-05-06 12:25:00,72.7,72.72,72.56,72.56,18100.0,41.595,41.6064,41.5149,41.5149,18100.0
2008-05-06 12:30:00,72.56,72.63,72.56,72.62,14800.0,41.5149,41.5549,41.5149,41.5492,14800.0
2008-05-06 12:35:00,72.62,72.62,72.52,72.54,11600.0,41.5492,41.5492,41.492,41.5034,11600.0
2008-05-06 12:40:00,72.53,72.59,72.5,72.58,13200.0,41.4977,41.532,41.4806,41.5263,13200.0
2008-05-06 12:45:00,72.57,72.67,72.56,72.67,12400.0,41.5206,41.5778,41.5149,41.5778,12400.0
2008-05-06 12:50:00,72.67,72.79,72.67,72.76,22100.0,41.5778,41.6465,41.5778,41.6293,22100.0
2008-05-06 12:55:00,72.75,72.79,72.75,72.76,12200.0,41.6236,41.6465,41.6236,41.6293,12200.0
2008-05-06 13:00:00,72.75,72.77,72.72,72.76,14600.0,41.6236,41.635,41.6064,41.6293,14600.0
2008-05-06 13:05:00,72.76,72.77,72.64,72.76,33700.0,41.6293,41.635,41.5607,41.6293,33700.0
2008-05-06 13:10:00,72.75,72.79,72.73,72.77,10200.0,41.6236,41.6465,41.6121,41.635,10200.0
2008-05-06 13:15:00,72.75,72.9,72.75,72.84,20300.0,41.6236,41.7094,41.6236,41.6751,20300.0
2008-05-06 13:20:00,72.83,72.88,72.81,72.83,12300.0,41.6694,41.698,41.6579,41.6694,12300.0
2008-05-06 13:25:00,72.84,72.84,72.77,72.77,21100.0,41.6751,41.6751,41.635,41.635,21100.0
2008-05-06 13:30:00,72.76,72.79,72.74,72.75,17200.0,41.6293,41.6465,41.6179,41.6236,17200.0
2008-05-06 13:35:00,72.75,72.85,72.74,72.85,16000.0,41.6236,41.6808,41.6179,41.6808,16000.0
2008-05-06 13:40:00,72.86,72.98,72.81,72.97,24700.0,41.6865,41.7552,41.6579,41.7495,24700.0
2008-05-06 13:45:00,72.96,72.97,72.8,72.85,20900.0,41.7437,41.7495,41.6522,41.6808,20900.0
2008-05-06 13:50:00,72.84,72.93,72.84,72.92,29300.0,41.6751,41.7266,41.6751,41.7209,29300.0
2008-05-06 13:55:00,72.93,72.94,72.79,72.93,63200.0,41.7266,41.7323,41.6465,41.7266,63200.0
2008-05-06 14:00:00,72.92,72.98,72.75,72.83,29900.0,41.7209,41.7552,41.6236,41.6694,29900.0
2008-05-06 14:05:00,72.84,72.84,72.74,72.76,26900.0,41.6751,41.6751,41.6179,41.6293,26900.0
2008-05-06 14:10:00,72.76,72.82,72.73,72.79,21100.0,41.6293,41.6636,41.6121,41.6465,21100.0
2008-05-06 14:15:00,72.8,72.83,72.74,72.79,22600.0,41.6522,41.6694,41.6179,41.6465,22600.0
2008-05-06 14:20:00,72.78,72.84,72.77,72.81,24400.0,41.6408,41.6751,41.635,41.6579,24400.0
2008-05-06 14:25:00,72.82,72.86,72.76,72.85,23100.0,41.6636,41.6865,41.6293,41.6808,23100.0
2008-05-06 14:30:00,72.84,72.9,72.82,72.89,26100.0,41.6751,41.7094,41.6636,41.7037,26100.0
2008-05-06 14:35:00,72.89,72.93,72.81,72.81,26900.0,41.7037,41.7266,41.6579,41.6579,26900.0
2008-05-06 14:40:00,72.83,72.86,72.8,72.85,35200.0,41.6694,41.6865,41.6522,41.6808,35200.0
2008-05-06 14:45:00,72.84,73.0,72.84,72.97,47800.0,41.6751,41.7666,41.6751,41.7495,47800.0
2008-05-06 14:50:00,72.98,73.07,72.97,73.04,76200.0,41.7552,41.8067,41.7495,41.7895,76200.0
2008-05-06 14:55:00,73.03,73.06,73.01,73.03,31300.0,41.7838,41.801,41.7723,41.7838,31300.0
2008-05-06 15:00:00,73.03,73.08,72.97,73.07,67000.0,41.7838,41.8124,41.7495,41.8067,67000.0
2008-05-06 15:05:00,73.07,73.12,73.05,73.11,65800.0,41.8067,41.8353,41.7952,41.8296,65800.0
2008-05-06 15:10:00,73.12,73.21,73.11,73.2,72400.0,41.8353,41.8868,41.8296,41.8811,72400.0
2008-05-06 15:15:00,73.2,73.21,72.3,73.18,68900.0,41.8811,41.8868,41.3661,41.8696,68900.0
2008-05-06 15:20:00,73.17,73.19,73.14,73.17,52000.0,41.8639,41.8753,41.8467,41.8639,52000.0
2008-05-06 15:25:00,73.16,73.26,73.15,73.25,60500.0,41.8582,41.9154,41.8525,41.9097,60500.0
2008-05-06 15:30:00,73.25,73.31,73.22,73.28,63900.0,41.9097,41.944,41.8925,41.9268,63900.0
2008-05-06 15:35:00,73.28,73.4,73.28,73.38,98600.0,41.9268,41.9955,41.9268,41.984,98600.0
2008-05-06 15:40:00,73.38,73.38,73.27,73.31,100200.0,41.984,41.984,41.9211,41.944,100200.0
2008-05-06 15:45:00,73.3,73.35,73.18,73.19,126700.0,41.9383,41.9669,41.8696,41.8753,126700.0
2008-05-06 15:50:00,73.2,73.29,73.19,73.27,76500.0,41.8811,41.9326,41.8753,41.9211,76500.0
2008-05-06 15:55:00,73.27,73.36,73.22,73.25,178800.0,41.9211,41.9726,41.8925,41.9097,178800.0
2008-05-07 09:30:00,73.5,73.5,72.91,73.21,57800.0,42.0527,42.0527,41.7151,41.8868,57800.0
2008-05-07 09:35:00,73.19,73.41,73.07,73.21,47700.0,41.8753,42.0012,41.8067,41.8868,47700.0
2008-05-07 09:40:00,73.21,73.22,73.0,73.11,50200.0,41.8868,41.8925,41.7666,41.8296,50200.0
2008-05-07 09:45:00,73.11,73.24,73.11,73.22,36400.0,41.8296,41.9039,41.8296,41.8925,36400.0
2008-05-07 09:50:00,73.22,73.25,73.12,73.12,46800.0,41.8925,41.9097,41.8353,41.8353,46800.0
2008-05-07 09:55:00,73.12,73.13,72.85,72.87,72400.0,41.8353,41.841,41.6808,41.6922,72400.0
2008-05-07 10:00:00,72.89,72.97,72.82,72.92,73900.0,41.7037,41.7495,41.6636,41.7209,73900.0
2008-05-07 10:05:00,72.91,72.96,72.88,72.95,30900.0,41.7151,41.7437,41.698,41.738,30900.0
2008-05-07 10:10:00,72.95,72.97,72.86,72.89,30000.0,41.738,41.7495,41.6865,41.7037,30000.0
2008-05-07 10:15:00,72.88,72.92,72.79,72.83,56200.0,41.698,41.7209,41.6465,41.6694,56200.0
2008-05-07 10:20:00,72.83,72.88,72.68,72.69,65100.0,41.6694,41.698,41.5835,41.5893,65100.0
2008-05-07 10:25:00,72.68,72.69,72.5,72.53,66300.0,41.5835,41.5893,41.4806,41.4977,66300.0
2008-05-07 10:30:00,72.53,72.74,72.53,72.72,91300.0,41.4977,41.6179,41.4977,41.6064,91300.0
2008-05-07 10:35:00,72.71,72.86,72.69,72.81,69900.0,41.6007,41.6865,41.5893,41.6579,69900.0
2008-05-07 10:40:00,72.8,72.84,72.63,72.67,53900.0,41.6522,41.6751,41.5549,41.5778,53900.0
2008-05-07 10:45:00,72.66,72.7,72.57,72.57,34400.0,41.5721,41.595,41.5206,41.5206,34400.0
2008-05-07 10:50:00,72.58,72.61,72.51,72.56,30900.0,41.5263,41.5435,41.4863,41.5149,30900.0
2008-05-07 10:55:00,72.58,72.58,72.42,72.46,57500.0,41.5263,41.5263,41.4348,41.4577,57500.0
2008-05-07 11:00:00,72.49,72.55,72.45,72.52,46400.0,41.4748,41.5092,41.4519,41.492,46400.0
2008-05-07 11:05:00,72.52,72.59,72.52,72.59,33600.0,41.492,41.532,41.492,41.532,33600.0
2008-05-07 11:10:00,72.59,72.59,72.48,72.53,38100.0,41.532,41.532,41.4691,41.4977,38100.0
2008-05-07 11:15:00,72.52,72.54,72.4,72.44,52700.0,41.492,41.5034,41.4233,41.4462,52700.0
2008-05-07 11:20:00,72.44,72.49,72.41,72.49,25500.0,41.4462,41.4748,41.4291,41.4748,25500.0
2008-05-07 11:25:00,72.49,72.52,72.33,72.36,38200.0,41.4748,41.492,41.3833,41.4005,38200.0
2008-05-07 11:30:00,72.33,72.42,72.3,72.31,46900.0,41.3833,41.4348,41.3661,41.3718,46900.0
2008-05-07 11:35:00,72.3,72.32,72.23,72.23,50300.0,41.3661,41.3776,41.3261,41.3261,50300.0
2008-05-07 11:40:00,72.24,72.36,72.24,72.35,30400.0,41.3318,41.4005,41.3318,41.3947,30400.0
2008-05-07 11:45:00,72.33,72.49,72.31,72.47,19100.0,41.3833,41.4748,41.3718,41.4634,19100.0
2008-05-07 11:50:00,72.46,72.5,72.43,72.46,32300.0,41.4577,41.4806,41.4405,41.4577,32300.0
2008-05-07 11:55:00,72.47,72.48,72.39,72.45,38400.0,41.4634,41.4691,41.4176,41.4519,38400.0
2008-05-07 12:00:00,72.46,72.48,72.41,72.47,29400.0,41.4577,41.4691,41.4291,41.4634,29400.0
2008-05-07 12:05:00,72.48,72.54,72.46,72.48,26500.0,41.4691,41.5034,41.4577,41.4691,26500.0
2008-05-07 12:10:00,72.48,72.52,72.45,72.46,20200.0,41.4691,41.492,41.4519,41.4577,20200.0
2008-05-07 12:15:00,72.47,72.53,72.46,72.52,19800.0,41.4634,41.4977,41.4577,41.492,19800.0
2008-05-07 12:20:00,72.52,72.53,72.47,72.48,24300.0,41.492,41.4977,41.4634,41.4691,24300.0
2008-05-07 12:25:00,72.49,72.5,72.39,72.42,25500.0,41.4748,41.4806,41.4176,41.4348,25500.0
2008-05-07 12:30:00,72.4,72.45,72.37,72.41,28500.0,41.4233,41.4519,41.4062,41.4291,28500.0
2008-05-07 12:35:00,72.4,72.43,72.4,72.41,10300.0,41.4233,41.4405,41.4233,41.4291,10300.0
2008-05-07 12:40:00,72.4,72.42,72.36,72.39,15000.0,41.4233,41.4348,41.4005,41.4176,15000.0
2008-05-07 12:45:00,72.38,72.41,72.35,72.4,18400.0,41.4119,41.4291,41.3947,41.4233,18400.0
2008-05-07 12:50:00,72.39,72.4,72.34,72.4,36900.0,41.4176,41.4233,41.389,41.4233,36900.0
2008-05-07 12:55:00,72.41,72.46,72.35,72.38,25600.0,41.4291,41.4577,41.3947,41.4119,25600.0
2008-05-07 13:00:00,72.36,72.37,72.22,72.28,33200.0,41.4005,41.4062,41.3204,41.3547,33200.0
2008-05-07 13:05:00,72.29,72.29,72.16,72.17,53600.0,41.3604,41.3604,41.286,41.2917,53600.0
2008-05-07 13:10:00,72.16,72.2,72.15,72.19,71100.0,41.286,41.3089,41.2803,41.3032,71100.0
2008-05-07 13:15:00,72.19,72.2,72.16,72.16,27300.0,41.3032,41.3089,41.286,41.286,27300.0
2008-05-07 13:20:00,72.17,72.23,72.16,72.21,25300.0,41.2917,41.3261,41.286,41.3146,25300.0
2008-05-07 13:25:00,72.22,72.3,72.21,72.27,16500.0,41.3204,41.3661,41.3146,41.349,16500.0
2008-05-07 13:30:00,72.27,72.3,72.25,72.3,13900.0,41.349,41.3661,41.3375,41.3661,13900.0
2008-05-07 13:35:00,72.3,72.3,72.24,72.26,20600.0,41.3661,41.3661,41.3318,41.3432,20600.0
2008-05-07 13:40:00,72.24,72.26,72.22,72.22,19900.0,41.3318,41.3432,41.3204,41.3204,19900.0
2008-05-07 13:45:00,72.22,72.31,72.22,72.3,27200.0,41.3204,41.3718,41.3204,41.3661,27200.0
2008-05-07 13:50:00,72.31,72.36,72.28,72.28,44200.0,41.3718,41.4005,41.3547,41.3547,44200.0
2008-05-07 13:55:00,72.28,72.29,72.23,72.27,43500.0,41.3547,41.3604,41.3261,41.349,43500.0
2008-05-07 14:00:00,72.27,72.29,72.25,72.27,26900.0,41.349,41.3604,41.3375,41.349,26900.0
2008-05-07 14:05:00,72.28,72.32,72.28,72.3,27200.0,41.3547,41.3776,41.3547,41.3661,27200.0
2008-05-07 14:10:00,72.29,72.3,72.24,72.27,37600.0,41.3604,41.3661,41.3318,41.349,37600.0
2008-05-07 14:15:00,72.26,72.27,72.2,72.22,33800.0,41.3432,41.349,41.3089,41.3204,33800.0
2008-05-07 14:20:00,72.22,72.25,72.15,72.16,69600.0,41.3204,41.3375,41.2803,41.286,69600.0
2008-05-07 14:25:00,72.16,72.17,71.92,71.95,132800.0,41.286,41.2917,41.1487,41.1659,132800.0
2008-05-07 14:30:00,71.94,71.95,71.78,71.87,125600.0,41.1602,41.1659,41.0686,41.1201,125600.0
2008-05-07 14:35:00,71.87,71.92,71.74,71.8,81300.0,41.1201,41.1487,41.0457,41.0801,81300.0
2008-05-07 14:40:00,71.8,71.85,71.76,71.8,44700.0,41.0801,41.1087,41.0572,41.0801,44700.0
2008-05-07 14:45:00,71.8,71.81,71.68,71.72,103100.0,41.0801,41.0858,41.0114,41.0343,103100.0
2008-05-07 14:50:00,71.74,71.83,71.73,71.82,60700.0,41.0457,41.0972,41.04,41.0915,60700.0
2008-05-07 14:55:00,71.82,71.99,71.8,71.87,53100.0,41.0915,41.1888,41.0801,41.1201,53100.0
2008-05-07 15:00:00,71.87,71.89,71.75,71.84,93000.0,41.1201,41.1315,41.0514,41.1029,93000.0
2008-05-07 15:05:00,71.83,71.86,71.72,71.74,84200.0,41.0972,41.1144,41.0343,41.0457,84200.0
2008-05-07 15:10:00,71.74,71.91,71.69,71.79,270500.0,41.0457,41.143,41.0171,41.0743,270500.0
2008-05-07 15:15:00,71.8,71.83,71.77,71.77,63900.0,41.0801,41.0972,41.0629,41.0629,63900.0
2008-05-07 15:20:00,71.78,71.81,71.6,71.63,111200.0,41.0686,41.0858,40.9656,40.9828,111200.0
2008-05-07 15:25:00,71.63,71.63,71.46,71.53,130400.0,40.9828,40.9828,40.8855,40.9256,130400.0
2008-05-07 15:30:00,71.52,71.66,71.45,71.66,141200.0,40.9199,41.0,40.8798,41.0,141200.0
2008-05-07 15:35:00,71.66,71.71,71.55,71.61,98900.0,41.0,41.0286,40.937,40.9713,98900.0
2008-05-07 15:40:00,71.61,71.73,71.52,71.73,129800.0,40.9713,41.04,40.9199,41.04,129800.0
2008-05-07 15:45:00,71.73,71.89,71.72,71.72,172400.0,41.04,41.1315,41.0343,41.0343,172400.0
2008-05-07 15:50:00,71.72,71.72,71.54,71.61,161500.0,41.0343,41.0343,40.9313,40.9713,161500.0
2008-05-07 15:55:00,71.61,71.62,71.49,71.57,260500.0,40.9713,40.9771,40.9027,40.9485,260500.0
2008-05-08 09:30:00,71.99,72.3,71.54,71.76,60200.0,41.1888,41.3661,40.9313,41.0572,60200.0
2008-05-08 09:35:00,71.76,71.8,71.52,71.55,34000.0,41.0572,41.0801,40.9199,40.937,34000.0
2008-05-08 09:40:00,71.54,71.78,71.53,71.76,31900.0,40.9313,41.0686,40.9256,41.0572,31900.0
2008-05-08 09:45:00,71.75,71.75,71.59,71.62,56600.0,41.0514,41.0514,40.9599,40.9771,56600.0
2008-05-08 09:50:00,71.63,71.9,71.63,71.74,60300.0,40.9828,41.1373,40.9828,41.0457,60300.0
2008-05-08 09:55:00,71.74,72.01,71.74,71.86,45500.0,41.0457,41.2002,41.0457,41.1144,45500.0
2008-05-08 10:00:00,71.85,71.85,71.74,71.74,23900.0,41.1087,41.1087,41.0457,41.0457,23900.0
2008-05-08 10:05:00,71.74,71.82,71.67,71.76,29600.0,41.0457,41.0915,41.0057,41.0572,29600.0
2008-05-08 10:10:00,71.75,71.79,71.6,71.71,36600.0,41.0514,41.0743,40.9656,41.0286,36600.0
2008-05-08 10:15:00,71.72,71.76,71.46,71.47,59200.0,41.0343,41.0572,40.8855,40.8912,59200.0
2008-05-08 10:20:00,71.45,71.5,71.39,71.4,50700.0,40.8798,40.9084,40.8455,40.8512,50700.0
2008-05-08 10:25:00,71.4,71.41,71.29,71.36,38600.0,40.8512,40.8569,40.7883,40.8283,38600.0
2008-05-08 10:30:00,71.35,71.37,71.23,71.27,84100.0,40.8226,40.834,40.7539,40.7768,84100.0
2008-05-08 10:35:00,71.26,71.29,71.0,71.0,116100.0,40.7711,40.7883,40.6223,40.6223,116100.0
2008-05-08 10:40:00,71.01,71.05,70.79,70.83,115400.0,40.6281,40.6509,40.5022,40.5251,115400.0
2008-05-08 10:45:00,70.84,70.93,70.66,70.74,72700.0,40.5308,40.5823,40.4278,40.4736,72700.0
2008-05-08 10:50:00,70.76,70.83,70.66,70.66,67400.0,40.485,40.5251,40.4278,40.4278,67400.0
2008-05-08 10:55:00,70.67,70.89,70.67,70.89,34000.0,40.4335,40.5594,40.4335,40.5594,34000.0
2008-05-08 11:00:00,70.9,70.92,70.66,70.7,43500.0,40.5651,40.5766,40.4278,40.4507,43500.0
2008-05-08 11:05:00,70.69,70.96,70.68,70.94,44300.0,40.445,40.5995,40.4393,40.588,44300.0
2008-05-08 11:10:00,70.94,71.08,70.92,71.07,127100.0,40.588,40.6681,40.5766,40.6624,127100.0
2008-05-08 11:15:00,71.07,71.08,70.95,71.01,41100.0,40.6624,40.6681,40.5937,40.6281,41100.0
2008-05-08 11:20:00,71.01,71.21,71.01,71.14,62500.0,40.6281,40.7425,40.6281,40.7024,62500.0
2008-05-08 11:25:00,71.15,71.22,71.02,71.17,145300.0,40.7082,40.7482,40.6338,40.7196,145300.0
2008-05-08 11:30:00,71.17,71.17,70.98,70.99,87200.0,40.7196,40.7196,40.6109,40.6166,87200.0
2008-05-08 11:35:00,71.0,71.03,70.94,70.98,38000.0,40.6223,40.6395,40.588,40.6109,38000.0
2008-05-08 11:40:00,70.97,71.0,70.95,70.98,38600.0,40.6052,40.6223,40.5937,40.6109,38600.0
2008-05-08 11:45:00,70.99,71.03,70.95,71.03,44000.0,40.6166,40.6395,40.5937,40.6395,44000.0
2008-05-08 11:50:00,71.03,71.07,70.96,70.96,41200.0,40.6395,40.6624,40.5995,40.5995,41200.0
2008-05-08 11:55:00,70.95,71.04,70.92,70.93,53100.0,40.5937,40.6452,40.5766,40.5823,53100.0
2008-05-08 12:00:00,70.94,70.98,70.87,70.92,43200.0,40.588,40.6109,40.548,40.5766,43200.0
2008-05-08 12:05:00,70.91,70.93,70.85,70.93,50400.0,40.5708,40.5823,40.5365,40.5823,50400.0
2008-05-08 12:10:00,70.93,71.0,70.84,70.85,41300.0,40.5823,40.6223,40.5308,40.5365,41300.0
2008-05-08 12:15:00,70.85,70.87,70.71,70.72,39400.0,40.5365,40.548,40.4564,40.4621,39400.0
2008-05-08 12:20:00,70.72,70.86,70.72,70.78,73400.0,40.4621,40.5422,40.4621,40.4965,73400.0
2008-05-08 12:25:00,70.78,70.85,70.78,70.81,30300.0,40.4965,40.5365,40.4965,40.5136,30300.0
2008-05-08 12:30:00,70.79,70.84,70.76,70.79,35800.0,40.5022,40.5308,40.485,40.5022,35800.0
2008-05-08 12:35:00,70.8,70.83,70.79,70.79,15900.0,40.5079,40.5251,40.5022,40.5022,15900.0
2008-05-08 12:40:00,70.8,70.8,70.69,70.7,19200.0,40.5079,40.5079,40.445,40.4507,19200.0
2008-05-08 12:45:00,70.7,70.75,70.67,70.75,27800.0,40.4507,40.4793,40.4335,40.4793,27800.0
2008-05-08 12:50:00,70.74,70.8,70.74,70.77,16600.0,40.4736,40.5079,40.4736,40.4907,16600.0
2008-05-08 12:55:00,70.78,70.81,70.76,70.8,32500.0,40.4965,40.5136,40.485,40.5079,32500.0
2008-05-08 13:00:00,70.8,70.88,70.8,70.87,16200.0,40.5079,40.5537,40.5079,40.548,16200.0
2008-05-08 13:05:00,70.88,70.89,70.85,70.86,36300.0,40.5537,40.5594,40.5365,40.5422,36300.0
2008-05-08 13:10:00,70.86,70.88,70.79,70.81,36000.0,40.5422,40.5537,40.5022,40.5136,36000.0
2008-05-08 13:15:00,70.82,70.82,70.77,70.8,31500.0,40.5194,40.5194,40.4907,40.5079,31500.0
2008-05-08 13:20:00,70.79,70.98,70.77,70.97,64300.0,40.5022,40.6109,40.4907,40.6052,64300.0
2008-05-08 13:25:00,70.97,71.06,70.97,71.05,91500.0,40.6052,40.6567,40.6052,40.6509,91500.0
2008-05-08 13:30:00,71.05,71.06,70.97,70.99,83800.0,40.6509,40.6567,40.6052,40.6166,83800.0
2008-05-08 13:35:00,70.99,71.01,70.92,70.94,48800.0,40.6166,40.6281,40.5766,40.588,48800.0
2008-05-08 13:40:00,70.95,71.04,70.94,71.03,46900.0,40.5937,40.6452,40.588,40.6395,46900.0
2008-05-08 13:45:00,71.01,71.05,71.0,71.03,103800.0,40.6281,40.6509,40.6223,40.6395,103800.0
2008-05-08 13:50:00,71.04,71.18,71.03,71.05,92900.0,40.6452,40.7253,40.6395,40.6509,92900.0
2008-05-08 13:55:00,71.06,71.12,71.01,71.03,94300.0,40.6567,40.691,40.6281,40.6395,94300.0
2008-05-08 14:00:00,71.03,71.03,70.98,70.99,44200.0,40.6395,40.6395,40.6109,40.6166,44200.0
2008-05-08 14:05:00,70.99,71.01,70.91,70.93,46700.0,40.6166,40.6281,40.5708,40.5823,46700.0
2008-05-08 14:10:00,70.93,70.99,70.93,70.95,27400.0,40.5823,40.6166,40.5823,40.5937,27400.0
2008-05-08 14:15:00,70.97,70.97,70.82,70.87,34900.0,40.6052,40.6052,40.5194,40.548,34900.0
2008-05-08 14:20:00,70.87,70.97,70.86,70.92,42600.0,40.548,40.6052,40.5422,40.5766,42600.0
2008-05-08 14:25:00,70.92,70.98,70.88,70.92,33400.0,40.5766,40.6109,40.5537,40.5766,33400.0
2008-05-08 14:30:00,70.92,71.03,70.9,71.01,43400.0,40.5766,40.6395,40.5651,40.6281,43400.0
2008-05-08 14:35:00,71.0,71.08,70.98,71.0,83000.0,40.6223,40.6681,40.6109,40.6223,83000.0
2008-05-08 14:40:00,71.0,71.03,70.88,70.89,49000.0,40.6223,40.6395,40.5537,40.5594,49000.0
2008-05-08 14:45:00,70.87,71.0,70.87,70.96,30600.0,40.548,40.6223,40.548,40.5995,30600.0
2008-05-08 14:50:00,70.95,71.05,70.89,71.0,92600.0,40.5937,40.6509,40.5594,40.6223,92600.0
2008-05-08 14:55:00,71.0,71.01,70.86,70.95,83700.0,40.6223,40.6281,40.5422,40.5937,83700.0
2008-05-08 15:00:00,70.96,71.08,70.95,71.04,59900.0,40.5995,40.6681,40.5937,40.6452,59900.0
2008-05-08 15:05:00,71.03,71.07,70.98,71.07,46800.0,40.6395,40.6624,40.6109,40.6624,46800.0
2008-05-08 15:10:00,71.05,71.07,70.96,71.0,59800.0,40.6509,40.6624,40.5995,40.6223,59800.0
2008-05-08 15:15:00,71.0,71.03,70.93,70.98,73300.0,40.6223,40.6395,40.5823,40.6109,73300.0
2008-05-08 15:20:00,70.98,71.04,70.9,71.01,72400.0,40.6109,40.6452,40.5651,40.6281,72400.0
2008-05-08 15:25:00,71.01,71.1,70.95,71.0,54800.0,40.6281,40.6796,40.5937,40.6223,54800.0
2008-05-08 15:30:00,71.01,71.07,71.0,71.0,52800.0,40.6281,40.6624,40.6223,40.6223,52800.0
2008-05-08 15:35:00,71.01,71.08,70.99,71.07,64900.0,40.6281,40.6681,40.6166,40.6624,64900.0
2008-05-08 15:40:00,71.06,71.07,70.96,71.02,93100.0,40.6567,40.6624,40.5995,40.6338,93100.0
2008-05-08 15:45:00,71.02,71.09,71.01,71.04,85000.0,40.6338,40.6738,40.6281,40.6452,85000.0
2008-05-08 15:50:00,71.05,71.09,71.02,71.03,92200.0,40.6509,40.6738,40.6338,40.6395,92200.0
2008-05-08 15:55:00,71.03,71.13,71.03,71.09,138400.0,40.6395,40.6967,40.6395,40.6738,138400.0
2008-05-09 09:30:00,70.51,70.6,70.22,70.4,79500.0,40.342,40.3935,40.1761,40.279,79500.0
2008-05-09 09:35:00,70.37,70.64,70.32,70.62,71000.0,40.2619,40.4164,40.2333,40.4049,71000.0
2008-05-09 09:40:00,70.62,70.74,70.53,70.73,47400.0,40.4049,40.4736,40.3534,40.4679,47400.0
2008-05-09 09:45:00,70.74,70.8,70.71,70.77,55600.0,40.4736,40.5079,40.4564,40.4907,55600.0
2008-05-09 09:50:00,70.77,70.8,70.69,70.7,33300.0,40.4907,40.5079,40.445,40.4507,33300.0
2008-05-09 09:55:00,70.68,70.7,70.55,70.55,33700.0,40.4393,40.4507,40.3649,40.3649,33700.0
2008-05-09 10:00:00,70.57,70.76,70.57,70.73,22300.0,40.3763,40.485,40.3763,40.4679,22300.0
2008-05-09 10:05:00,70.73,70.77,70.64,70.65,25500.0,40.4679,40.4907,40.4164,40.4221,25500.0
2008-05-09 10:10:00,70.67,70.67,70.57,70.58,31700.0,40.4335,40.4335,40.3763,40.382,31700.0
2008-05-09 10:15:00,70.57,70.59,70.5,70.58,29500.0,40.3763,40.3878,40.3363,40.382,29500.0
2008-05-09 10:20:00,70.58,70.59,70.47,70.52,28100.0,40.382,40.3878,40.3191,40.3477,28100.0
2008-05-09 10:25:00,70.53,70.55,70.45,70.51,31900.0,40.3534,40.3649,40.3077,40.342,31900.0
2008-05-09 10:30:00,70.51,70.56,70.42,70.48,64400.0,40.342,40.3706,40.2905,40.3248,64400.0
2008-05-09 10:35:00,70.49,70.56,70.41,70.47,70200.0,40.3305,40.3706,40.2848,40.3191,70200.0
2008-05-09 10:40:00,70.47,70.55,70.42,70.47,39800.0,40.3191,40.3649,40.2905,40.3191,39800.0
2008-05-09 10:45:00,70.48,70.54,70.43,70.47,47600.0,40.3248,40.3592,40.2962,40.3191,47600.0
2008-05-09 10:50:00,70.47,70.51,70.41,70.42,26400.0,40.3191,40.342,40.2848,40.2905,26400.0
2008-05-09 10:55:00,70.43,70.44,70.39,70.42,21600.0,40.2962,40.3019,40.2733,40.2905,21600.0
2008-05-09 11:00:00,70.41,70.42,70.37,70.38,22700.0,40.2848,40.2905,40.2619,40.2676,22700.0
2008-05-09 11:05:00,70.38,70.42,70.35,70.37,45000.0,40.2676,40.2905,40.2504,40.2619,45000.0
2008-05-09 11:10:00,70.36,70.37,70.32,70.34,30000.0,40.2562,40.2619,40.2333,40.2447,30000.0
2008-05-09 11:15:00,70.36,70.47,70.34,70.42,18200.0,40.2562,40.3191,40.2447,40.2905,18200.0
2008-05-09 11:20:00,70.43,70.44,70.33,70.36,16000.0,40.2962,40.3019,40.239,40.2562,16000.0
2008-05-09 11:25:00,70.39,70.46,70.31,70.34,184500.0,40.2733,40.3134,40.2276,40.2447,184500.0
2008-05-09 11:30:00,70.35,70.38,70.28,70.3,27300.0,40.2504,40.2676,40.2104,40.2218,27300.0
2008-05-09 11:35:00,70.3,70.34,70.26,70.26,33600.0,40.2218,40.2447,40.1989,40.1989,33600.0
2008-05-09 11:40:00,70.28,70.3,70.23,70.26,35500.0,40.2104,40.2218,40.1818,40.1989,35500.0
2008-05-09 11:45:00,70.26,70.5,70.26,70.43,41400.0,40.1989,40.3363,40.1989,40.2962,41400.0
2008-05-09 11:50:00,70.42,70.42,70.3,70.38,15200.0,40.2905,40.2905,40.2218,40.2676,15200.0
2008-05-09 11:55:00,70.4,70.45,70.33,70.33,18800.0,40.279,40.3077,40.239,40.239,18800.0
2008-05-09 12:00:00,70.34,70.36,70.28,70.28,14600.0,40.2447,40.2562,40.2104,40.2104,14600.0
2008-05-09 12:05:00,70.28,70.34,70.25,70.25,20100.0,40.2104,40.2447,40.1932,40.1932,20100.0
2008-05-09 12:10:00,70.26,70.3,70.24,70.28,21700.0,40.1989,40.2218,40.1875,40.2104,21700.0
2008-05-09 12:15:00,70.28,70.3,70.23,70.26,28700.0,40.2104,40.2218,40.1818,40.1989,28700.0
2008-05-09 12:20:00,70.25,70.26,70.2,70.2,21900.0,40.1932,40.1989,40.1646,40.1646,21900.0
2008-05-09 12:25:00,70.2,70.22,70.14,70.17,33100.0,40.1646,40.1761,40.1303,40.1475,33100.0
2008-05-09 12:30:00,70.17,70.22,70.16,70.17,27100.0,40.1475,40.1761,40.1417,40.1475,27100.0
2008-05-09 12:35:00,70.17,70.23,70.17,70.2,21200.0,40.1475,40.1818,40.1475,40.1646,21200.0
2008-05-09 12:40:00,70.2,70.21,70.17,70.19,20000.0,40.1646,40.1703,40.1475,40.1589,20000.0
2008-05-09 12:45:00,70.17,70.19,70.15,70.18,28400.0,40.1475,40.1589,40.136,40.1532,28400.0
2008-05-09 12:50:00,70.18,70.21,70.17,70.18,12000.0,40.1532,40.1703,40.1475,40.1532,12000.0
2008-05-09 12:55:00,70.18,70.24,70.16,70.24,17000.0,40.1532,40.1875,40.1417,40.1875,17000.0
2008-05-09 13:00:00,70.23,70.23,70.15,70.22,25000.0,40.1818,40.1818,40.136,40.1761,25000.0
2008-05-09 13:05:00,70.22,70.23,70.15,70.15,39600.0,40.1761,40.1818,40.136,40.136,39600.0
2008-05-09 13:10:00,70.16,70.19,70.15,70.15,21100.0,40.1417,40.1589,40.136,40.136,21100.0
2008-05-09 13:15:00,70.14,70.17,70.11,70.17,32400.0,40.1303,40.1475,40.1131,40.1475,32400.0
2008-05-09 13:20:00,70.16,70.17,70.13,70.14,23200.0,40.1417,40.1475,40.1246,40.1303,23200.0
2008-05-09 13:25:00,70.13,70.19,70.12,70.13,17900.0,40.1246,40.1589,40.1188,40.1246,17900.0
2008-05-09 13:30:00,70.14,70.16,70.1,70.11,36000.0,40.1303,40.1417,40.1074,40.1131,36000.0
2008-05-09 13:35:00,70.12,70.15,70.11,70.13,26400.0,40.1188,40.136,40.1131,40.1246,26400.0
2008-05-09 13:40:00,70.11,70.15,70.1,70.11,24000.0,40.1131,40.136,40.1074,40.1131,24000.0
2008-05-09 13:45:00,70.12,70.19,70.12,70.17,39300.0,40.1188,40.1589,40.1188,40.1475,39300.0
2008-05-09 13:50:00,70.17,70.19,70.14,70.15,34600.0,40.1475,40.1589,40.1303,40.136,34600.0
2008-05-09 13:55:00,70.16,70.2,70.15,70.19,44100.0,40.1417,40.1646,40.136,40.1589,44100.0
2008-05-09 14:00:00,70.19,70.3,70.19,70.29,71200.0,40.1589,40.2218,40.1589,40.2161,71200.0
2008-05-09 14:05:00,70.28,70.28,70.21,70.22,21500.0,40.2104,40.2104,40.1703,40.1761,21500.0
2008-05-09 14:10:00,70.23,70.25,70.16,70.19,27200.0,40.1818,40.1932,40.1417,40.1589,27200.0
2008-05-09 14:15:00,70.19,70.25,70.14,70.17,47300.0,40.1589,40.1932,40.1303,40.1475,47300.0
2008-05-09 14:20:00,70.17,70.19,70.1,70.14,48500.0,40.1475,40.1589,40.1074,40.1303,48500.0
2008-05-09 14:25:00,70.13,70.15,70.08,70.08,56100.0,40.1246,40.136,40.096,40.096,56100.0
2008-05-09 14:30:00,70.08,70.1,70.07,70.1,35900.0,40.096,40.1074,40.0902,40.1074,35900.0
2008-05-09 14:35:00,70.1,70.14,70.08,70.14,28200.0,40.1074,40.1303,40.096,40.1303,28200.0
2008-05-09 14:40:00,70.13,70.2,70.13,70.13,58200.0,40.1246,40.1646,40.1246,40.1246,58200.0
2008-05-09 14:45:00,70.13,70.14,70.06,70.06,36700.0,40.1246,40.1303,40.0845,40.0845,36700.0
2008-05-09 14:50:00,70.05,70.11,70.05,70.11,61600.0,40.0788,40.1131,40.0788,40.1131,61600.0
2008-05-09 14:55:00,70.1,70.14,70.1,70.12,40600.0,40.1074,40.1303,40.1074,40.1188,40600.0
2008-05-09 15:00:00,70.11,70.17,70.11,70.16,36000.0,40.1131,40.1475,40.1131,40.1417,36000.0
2008-05-09 15:05:00,70.16,70.19,70.16,70.19,28100.0,40.1417,40.1589,40.1417,40.1589,28100.0
2008-05-09 15:10:00,70.18,70.2,70.15,70.19,44000.0,40.1532,40.1646,40.136,40.1589,44000.0
2008-05-09 15:15:00,70.19,70.2,70.16,70.16,43300.0,40.1589,40.1646,40.1417,40.1417,43300.0
2008-05-09 15:20:00,70.17,70.24,70.15,70.21,80200.0,40.1475,40.1875,40.136,40.1703,80200.0
2008-05-09 15:25:00,70.22,70.35,70.22,70.33,69100.0,40.1761,40.2504,40.1761,40.239,69100.0
2008-05-09 15:30:00,70.34,70.43,70.32,70.41,87900.0,40.2447,40.2962,40.2333,40.2848,87900.0
2008-05-09 15:35:00,70.41,70.44,70.35,70.43,71000.0,40.2848,40.3019,40.2504,40.2962,71000.0
2008-05-09 15:40:00,70.44,70.46,70.36,70.38,119800.0,40.3019,40.3134,40.2562,40.2676,119800.0
2008-05-09 15:45:00,70.38,70.39,70.17,70.2,214200.0,40.2676,40.2733,40.1475,40.1646,214200.0
2008-05-09 15:50:00,70.2,70.21,70.11,70.13,205200.0,40.1646,40.1703,40.1131,40.1246,205200.0
2008-05-09 15:55:00,70.13,70.32,70.11,70.29,261900.0,40.1246,40.2333,40.1131,40.2161,261900.0
2008-05-12 09:30:00,69.8,70.36,69.6,70.19,186200.0,39.9358,40.2562,39.8213,40.1589,186200.0
2008-05-12 09:35:00,70.15,70.56,70.15,70.42,74700.0,40.136,40.3706,40.136,40.2905,74700.0
2008-05-12 09:40:00,70.42,70.42,70.12,70.15,69600.0,40.2905,40.2905,40.1188,40.136,69600.0
2008-05-12 09:45:00,70.15,70.61,70.09,70.4,82700.0,40.136,40.3992,40.1017,40.279,82700.0
2008-05-12 09:50:00,70.4,70.68,70.37,70.37,55400.0,40.279,40.4393,40.2619,40.2619,55400.0
2008-05-12 09:55:00,70.37,70.37,70.25,70.27,34800.0,40.2619,40.2619,40.1932,40.2047,34800.0
2008-05-12 10:00:00,70.25,70.33,70.21,70.23,40100.0,40.1932,40.239,40.1703,40.1818,40100.0
2008-05-12 10:05:00,70.23,70.25,70.16,70.18,44800.0,40.1818,40.1932,40.1417,40.1532,44800.0
2008-05-12 10:10:00,70.18,70.22,70.12,70.15,37000.0,40.1532,40.1761,40.1188,40.136,37000.0
2008-05-12 10:15:00,70.15,70.15,69.98,69.98,60700.0,40.136,40.136,40.0387,40.0387,60700.0
2008-05-12 10:20:00,69.98,70.07,69.97,69.98,79600.0,40.0387,40.0902,40.033,40.0387,79600.0
2008-05-12 10:25:00,69.98,70.02,69.97,69.99,73000.0,40.0387,40.0616,40.033,40.0445,73000.0
2008-05-12 10:30:00,69.98,70.1,69.98,70.05,37800.0,40.0387,40.1074,40.0387,40.0788,37800.0
2008-05-12 10:35:00,70.06,70.13,70.04,70.11,31800.0,40.0845,40.1246,40.0731,40.1131,31800.0
2008-05-12 10:40:00,70.12,70.15,70.08,70.13,39400.0,40.1188,40.136,40.096,40.1246,39400.0
2008-05-12 10:45:00,70.13,70.3,70.13,70.23,72400.0,40.1246,40.2218,40.1246,40.1818,72400.0
2008-05-12 10:50:00,70.24,70.29,70.18,70.18,45200.0,40.1875,40.2161,40.1532,40.1532,45200.0
2008-05-12 10:55:00,70.19,70.19,70.02,70.05,43500.0,40.1589,40.1589,40.0616,40.0788,43500.0
2008-05-12 11:00:00,70.06,70.28,70.06,70.28,29100.0,40.0845,40.2104,40.0845,40.2104,29100.0
2008-05-12 11:05:00,70.28,70.28,70.04,70.08,40700.0,40.2104,40.2104,40.0731,40.096,40700.0
2008-05-12 11:10:00,70.09,70.15,70.08,70.1,28200.0,40.1017,40.136,40.096,40.1074,28200.0
2008-05-12 11:15:00,70.11,70.12,70.06,70.07,114300.0,40.1131,40.1188,40.0845,40.0902,114300.0
2008-05-12 11:20:00,70.07,70.16,70.06,70.16,93000.0,40.0902,40.1417,40.0845,40.1417,93000.0
2008-05-12 11:25:00,70.16,70.2,70.09,70.2,36000.0,40.1417,40.1646,40.1017,40.1646,36000.0
2008-05-12 11:30:00,70.2,70.25,70.16,70.23,35800.0,40.1646,40.1932,40.1417,40.1818,35800.0
2008-05-12 11:35:00,70.23,70.34,70.21,70.32,37800.0,40.1818,40.2447,40.1703,40.2333,37800.0
2008-05-12 11:40:00,70.32,70.43,70.32,70.43,68600.0,40.2333,40.2962,40.2333,40.2962,68600.0
2008-05-12 11:45:00,70.41,70.53,70.39,70.51,56800.0,40.2848,40.3534,40.2733,40.342,56800.0
2008-05-12 11:50:00,70.51,70.52,70.39,70.49,60100.0,40.342,40.3477,40.2733,40.3305,60100.0
2008-05-12 11:55:00,70.49,70.5,70.45,70.48,45500.0,40.3305,40.3363,40.3077,40.3248,45500.0
2008-05-12 12:00:00,70.46,70.55,70.45,70.54,26000.0,40.3134,40.3649,40.3077,40.3592,26000.0
2008-05-12 12:05:00,70.54,70.54,70.5,70.52,28700.0,40.3592,40.3592,40.3363,40.3477,28700.0
2008-05-12 12:10:00,70.52,70.53,70.44,70.45,30400.0,40.3477,40.3534,40.3019,40.3077,30400.0
2008-05-12 12:15:00,70.44,70.44,70.36,70.42,31700.0,40.3019,40.3019,40.2562,40.2905,31700.0
2008-05-12 12:20:00,70.42,70.42,70.33,70.4,26300.0,40.2905,40.2905,40.239,40.279,26300.0
2008-05-12 12:25:00,70.41,70.41,70.32,70.35,14500.0,40.2848,40.2848,40.2333,40.2504,14500.0
2008-05-12 12:30:00,70.35,70.35,70.3,70.32,17300.0,40.2504,40.2504,40.2218,40.2333,17300.0
2008-05-12 12:35:00,70.33,70.33,70.22,70.23,29800.0,40.239,40.239,40.1761,40.1818,29800.0
2008-05-12 12:40:00,70.24,70.26,70.21,70.24,20900.0,40.1875,40.1989,40.1703,40.1875,20900.0
2008-05-12 12:45:00,70.24,70.25,70.21,70.22,17200.0,40.1875,40.1932,40.1703,40.1761,17200.0
2008-05-12 12:50:00,70.23,70.3,70.21,70.3,16800.0,40.1818,40.2218,40.1703,40.2218,16800.0
2008-05-12 12:55:00,70.29,70.32,70.25,70.25,15000.0,40.2161,40.2333,40.1932,40.1932,15000.0
2008-05-12 13:00:00,70.25,70.26,70.17,70.18,18700.0,40.1932,40.1989,40.1475,40.1532,18700.0
2008-05-12 13:05:00,70.17,70.17,70.05,70.05,26200.0,40.1475,40.1475,40.0788,40.0788,26200.0
2008-05-12 13:10:00,70.05,70.1,70.05,70.1,24600.0,40.0788,40.1074,40.0788,40.1074,24600.0
2008-05-12 13:15:00,70.09,70.15,70.09,70.15,28700.0,40.1017,40.136,40.1017,40.136,28700.0
2008-05-12 13:20:00,70.15,70.16,70.14,70.16,11100.0,40.136,40.1417,40.1303,40.1417,11100.0
2008-05-12 13:25:00,70.16,70.17,70.09,70.09,27700.0,40.1417,40.1475,40.1017,40.1017,27700.0
2008-05-12 13:30:00,70.09,70.11,70.05,70.09,39200.0,40.1017,40.1131,40.0788,40.1017,39200.0
2008-05-12 13:35:00,70.08,70.16,70.06,70.15,86600.0,40.096,40.1417,40.0845,40.136,86600.0
2008-05-12 13:40:00,70.15,70.18,70.11,70.13,33700.0,40.136,40.1532,40.1131,40.1246,33700.0
2008-05-12 13:45:00,70.13,70.18,70.12,70.18,23800.0,40.1246,40.1532,40.1188,40.1532,23800.0
2008-05-12 13:50:00,70.18,70.18,70.16,70.17,12500.0,40.1532,40.1532,40.1417,40.1475,12500.0
2008-05-12 13:55:00,70.17,70.21,70.16,70.21,25700.0,40.1475,40.1703,40.1417,40.1703,25700.0
2008-05-12 14:00:00,70.2,70.24,70.19,70.23,27100.0,40.1646,40.1875,40.1589,40.1818,27100.0
2008-05-12 14:05:00,70.24,70.24,70.17,70.21,27300.0,40.1875,40.1875,40.1475,40.1703,27300.0
2008-05-12 14:10:00,70.2,70.27,70.2,70.25,29800.0,40.1646,40.2047,40.1646,40.1932,29800.0
2008-05-12 14:15:00,70.25,70.29,70.22,70.26,45300.0,40.1932,40.2161,40.1761,40.1989,45300.0
2008-05-12 14:20:00,70.27,70.29,70.24,70.28,25500.0,40.2047,40.2161,40.1875,40.2104,25500.0
2008-05-12 14:25:00,70.29,70.44,70.28,70.42,56300.0,40.2161,40.3019,40.2104,40.2905,56300.0
2008-05-12 14:30:00,70.42,70.42,70.27,70.32,89400.0,40.2905,40.2905,40.2047,40.2333,89400.0
2008-05-12 14:35:00,70.32,70.38,70.31,70.33,28800.0,40.2333,40.2676,40.2276,40.239,28800.0
2008-05-12 14:40:00,70.33,70.37,70.32,70.36,27800.0,40.239,40.2619,40.2333,40.2562,27800.0
2008-05-12 14:45:00,70.35,70.35,70.3,70.31,22300.0,40.2504,40.2504,40.2218,40.2276,22300.0
2008-05-12 14:50:00,70.34,70.39,70.33,70.34,29800.0,40.2447,40.2733,40.239,40.2447,29800.0
2008-05-12 14:55:00,70.33,70.37,70.32,70.33,33500.0,40.239,40.2619,40.2333,40.239,33500.0
2008-05-12 15:00:00,70.33,70.36,70.3,70.36,49800.0,40.239,40.2562,40.2218,40.2562,49800.0
2008-05-12 15:05:00,70.36,70.4,70.29,70.34,47700.0,40.2562,40.279,40.2161,40.2447,47700.0
2008-05-12 15:10:00,70.34,70.35,70.3,70.3,38800.0,40.2447,40.2504,40.2218,40.2218,38800.0
2008-05-12 15:15:00,70.3,70.34,70.3,70.33,32400.0,40.2218,40.2447,40.2218,40.239,32400.0
2008-05-12 15:20:00,70.33,70.45,70.32,70.38,71200.0,40.239,40.3077,40.2333,40.2676,71200.0
2008-05-12 15:25:00,70.37,70.38,70.34,70.37,50800.0,40.2619,40.2676,40.2447,40.2619,50800.0
2008-05-12 15:30:00,70.36,70.38,70.32,70.38,82300.0,40.2562,40.2676,40.2333,40.2676,82300.0
2008-05-12 15:35:00,70.37,70.44,70.35,70.42,67500.0,40.2619,40.3019,40.2504,40.2905,67500.0
2008-05-12 15:40:00,70.43,70.43,70.35,70.43,106400.0,40.2962,40.2962,40.2504,40.2962,106400.0
2008-05-12 15:45:00,70.42,70.55,70.42,70.53,102100.0,40.2905,40.3649,40.2905,40.3534,102100.0
2008-05-12 15:50:00,70.53,70.54,70.46,70.5,164300.0,40.3534,40.3592,40.3134,40.3363,164300.0
2008-05-12 15:55:00,70.5,70.54,70.39,70.46,167200.0,40.3363,40.3592,40.2733,40.3134,167200.0
2008-05-13 09:30:00,70.64,70.93,70.29,70.93,77700.0,40.4164,40.5823,40.2161,40.5823,77700.0
2008-05-13 09:35:00,70.91,71.13,70.85,70.87,67800.0,40.5708,40.6967,40.5365,40.548,67800.0
2008-05-13 09:40:00,70.88,70.9,70.56,70.56,95400.0,40.5537,40.5651,40.3706,40.3706,95400.0
2008-05-13 09:45:00,70.56,71.0,70.55,70.96,96100.0,40.3706,40.6223,40.3649,40.5995,96100.0
2008-05-13 09:50:00,70.98,71.0,70.81,70.85,77200.0,40.6109,40.6223,40.5136,40.5365,77200.0
2008-05-13 09:55:00,70.85,70.91,70.81,70.89,33800.0,40.5365,40.5708,40.5136,40.5594,33800.0
2008-05-13 10:00:00,70.9,70.91,70.72,70.75,46000.0,40.5651,40.5708,40.4621,40.4793,46000.0
2008-05-13 10:05:00,70.73,70.78,70.56,70.58,76400.0,40.4679,40.4965,40.3706,40.382,76400.0
2008-05-13 10:10:00,70.58,70.64,70.48,70.51,82300.0,40.382,40.4164,40.3248,40.342,82300.0
2008-05-13 10:15:00,70.51,70.56,70.42,70.49,75000.0,40.342,40.3706,40.2905,40.3305,75000.0
2008-05-13 10:20:00,70.5,70.73,70.43,70.71,101300.0,40.3363,40.4679,40.2962,40.4564,101300.0
2008-05-13 10:25:00,70.72,70.84,70.7,70.72,43500.0,40.4621,40.5308,40.4507,40.4621,43500.0
2008-05-13 10:30:00,70.73,70.74,70.65,70.7,34900.0,40.4679,40.4736,40.4221,40.4507,34900.0
2008-05-13 10:35:00,70.7,70.8,70.69,70.78,42800.0,40.4507,40.5079,40.445,40.4965,42800.0
2008-05-13 10:40:00,70.78,70.85,70.72,70.83,40700.0,40.4965,40.5365,40.4621,40.5251,40700.0
2008-05-13 10:45:00,70.83,70.89,70.73,70.79,42500.0,40.5251,40.5594,40.4679,40.5022,42500.0
2008-05-13 10:50:00,70.79,70.84,70.75,70.79,63300.0,40.5022,40.5308,40.4793,40.5022,63300.0
2008-05-13 10:55:00,70.79,70.84,70.77,70.8,67700.0,40.5022,40.5308,40.4907,40.5079,67700.0
2008-05-13 11:00:00,70.81,70.81,70.68,70.74,70300.0,40.5136,40.5136,40.4393,40.4736,70300.0
2008-05-13 11:05:00,70.74,70.74,70.7,70.71,61200.0,40.4736,40.4736,40.4507,40.4564,61200.0
2008-05-13 11:10:00,70.71,70.76,70.69,70.73,49000.0,40.4564,40.485,40.445,40.4679,49000.0
2008-05-13 11:15:00,70.73,70.82,70.65,70.75,160500.0,40.4679,40.5194,40.4221,40.4793,160500.0
2008-05-13 11:20:00,70.76,70.76,70.65,70.71,64800.0,40.485,40.485,40.4221,40.4564,64800.0
2008-05-13 11:25:00,70.71,70.71,70.63,70.7,53500.0,40.4564,40.4564,40.4106,40.4507,53500.0
2008-05-13 11:30:00,70.71,70.71,70.65,70.66,35800.0,40.4564,40.4564,40.4221,40.4278,35800.0
2008-05-13 11:35:00,70.67,70.69,70.48,70.5,68600.0,40.4335,40.445,40.3248,40.3363,68600.0
2008-05-13 11:40:00,70.48,70.57,70.38,70.52,67700.0,40.3248,40.3763,40.2676,40.3477,67700.0
2008-05-13 11:45:00,70.52,70.67,70.49,70.55,40300.0,40.3477,40.4335,40.3305,40.3649,40300.0
2008-05-13 11:50:00,70.55,70.64,70.54,70.63,25700.0,40.3649,40.4164,40.3592,40.4106,25700.0
2008-05-13 11:55:00,70.63,70.66,70.55,70.6,30400.0,40.4106,40.4278,40.3649,40.3935,30400.0
2008-05-13 12:00:00,70.6,70.77,70.56,70.77,62400.0,40.3935,40.4907,40.3706,40.4907,62400.0
2008-05-13 12:05:00,70.77,70.81,70.71,70.74,50000.0,40.4907,40.5136,40.4564,40.4736,50000.0
2008-05-13 12:10:00,70.73,70.78,70.67,70.72,20300.0,40.4679,40.4965,40.4335,40.4621,20300.0
2008-05-13 12:15:00,70.71,70.81,70.7,70.8,22100.0,40.4564,40.5136,40.4507,40.5079,22100.0
2008-05-13 12:20:00,70.8,70.84,70.71,70.72,27900.0,40.5079,40.5308,40.4564,40.4621,27900.0
2008-05-13 12:25:00,70.73,70.79,70.7,70.74,24000.0,40.4679,40.5022,40.4507,40.4736,24000.0
2008-05-13 12:30:00,70.74,70.83,70.74,70.79,21900.0,40.4736,40.5251,40.4736,40.5022,21900.0
2008-05-13 12:35:00,70.78,70.85,70.75,70.79,15300.0,40.4965,40.5365,40.4793,40.5022,15300.0
2008-05-13 12:40:00,70.78,70.79,70.71,70.72,16400.0,40.4965,40.5022,40.4564,40.4621,16400.0
2008-05-13 12:45:00,70.71,70.73,70.6,70.64,29600.0,40.4564,40.4679,40.3935,40.4164,29600.0
2008-05-13 12:50:00,70.64,70.64,70.52,70.53,25400.0,40.4164,40.4164,40.3477,40.3534,25400.0
2008-05-13 12:55:00,70.54,70.57,70.5,70.53,20700.0,40.3592,40.3763,40.3363,40.3534,20700.0
2008-05-13 13:00:00,70.53,70.54,70.43,70.46,46300.0,40.3534,40.3592,40.2962,40.3134,46300.0
2008-05-13 13:05:00,70.46,70.56,70.44,70.56,15600.0,40.3134,40.3706,40.3019,40.3706,15600.0
2008-05-13 13:10:00,70.56,70.6,70.51,70.52,13400.0,40.3706,40.3935,40.342,40.3477,13400.0
2008-05-13 13:15:00,70.52,70.52,70.44,70.44,22100.0,40.3477,40.3477,40.3019,40.3019,22100.0
2008-05-13 13:20:00,70.43,70.56,70.42,70.46,26900.0,40.2962,40.3706,40.2905,40.3134,26900.0
2008-05-13 13:25:00,70.47,70.53,70.46,70.5,14000.0,40.3191,40.3534,40.3134,40.3363,14000.0
2008-05-13 13:30:00,70.51,70.57,70.46,70.51,20000.0,40.342,40.3763,40.3134,40.342,20000.0
2008-05-13 13:35:00,70.52,70.52,70.42,70.47,21600.0,40.3477,40.3477,40.2905,40.3191,21600.0
2008-05-13 13:40:00,70.47,70.53,70.47,70.51,16400.0,40.3191,40.3534,40.3191,40.342,16400.0
2008-05-13 13:45:00,70.52,70.58,70.51,70.51,8300.0,40.3477,40.382,40.342,40.342,8300.0
2008-05-13 13:50:00,70.52,70.71,70.51,70.67,45500.0,40.3477,40.4564,40.342,40.4335,45500.0
2008-05-13 13:55:00,70.66,70.68,70.58,70.59,18700.0,40.4278,40.4393,40.382,40.3878,18700.0
2008-05-13 14:00:00,70.62,70.72,70.59,70.68,21300.0,40.4049,40.4621,40.3878,40.4393,21300.0
2008-05-13 14:05:00,70.67,70.68,70.63,70.67,11300.0,40.4335,40.4393,40.4106,40.4335,11300.0
2008-05-13 14:10:00,70.66,70.75,70.59,70.74,55400.0,40.4278,40.4793,40.3878,40.4736,55400.0
2008-05-13 14:15:00,70.74,70.8,70.7,70.72,46200.0,40.4736,40.5079,40.4507,40.4621,46200.0
2008-05-13 14:20:00,70.71,70.78,70.7,70.74,47300.0,40.4564,40.4965,40.4507,40.4736,47300.0
2008-05-13 14:25:00,70.75,70.84,70.75,70.78,54900.0,40.4793,40.5308,40.4793,40.4965,54900.0
2008-05-13 14:30:00,70.78,70.85,70.77,70.81,56700.0,40.4965,40.5365,40.4907,40.5136,56700.0
2008-05-13 14:35:00,70.83,70.88,70.79,70.87,73600.0,40.5251,40.5537,40.5022,40.548,73600.0
2008-05-13 14:40:00,70.85,70.91,70.85,70.88,75900.0,40.5365,40.5708,40.5365,40.5537,75900.0
2008-05-13 14:45:00,70.88,70.91,70.83,70.85,55300.0,40.5537,40.5708,40.5251,40.5365,55300.0
2008-05-13 14:50:00,70.84,70.91,70.84,70.87,47100.0,40.5308,40.5708,40.5308,40.548,47100.0
2008-05-13 14:55:00,70.87,70.98,70.87,70.91,38000.0,40.548,40.6109,40.548,40.5708,38000.0
2008-05-13 15:00:00,70.91,70.97,70.89,70.95,41100.0,40.5708,40.6052,40.5594,40.5937,41100.0
2008-05-13 15:05:00,70.94,70.94,70.9,70.93,21000.0,40.588,40.588,40.5651,40.5823,21000.0
2008-05-13 15:10:00,70.93,70.97,70.86,70.91,74700.0,40.5823,40.6052,40.5422,40.5708,74700.0
2008-05-13 15:15:00,70.89,70.92,70.87,70.88,41600.0,40.5594,40.5766,40.548,40.5537,41600.0
2008-05-13 15:20:00,70.88,70.92,70.77,70.79,70000.0,40.5537,40.5766,40.4907,40.5022,70000.0
2008-05-13 15:25:00,70.8,70.81,70.69,70.74,45500.0,40.5079,40.5136,40.445,40.4736,45500.0
2008-05-13 15:30:00,70.74,70.74,70.67,70.71,42000.0,40.4736,40.4736,40.4335,40.4564,42000.0
2008-05-13 15:35:00,70.7,70.74,70.66,70.71,43200.0,40.4507,40.4736,40.4278,40.4564,43200.0
2008-05-13 15:40:00,70.71,70.72,70.66,70.68,49000.0,40.4564,40.4621,40.4278,40.4393,49000.0
2008-05-13 15:45:00,70.69,70.72,70.64,70.71,57500.0,40.445,40.4621,40.4164,40.4564,57500.0
2008-05-13 15:50:00,70.71,70.79,70.7,70.78,67400.0,40.4564,40.5022,40.4507,40.4965,67400.0
2008-05-13 15:55:00,70.79,70.87,70.78,70.86,111000.0,40.5022,40.548,40.4965,40.5422,111000.0
2008-05-14 09:30:00,70.98,71.49,70.95,71.25,65300.0,40.6109,40.9027,40.5937,40.7654,65300.0
2008-05-14 09:35:00,71.25,71.47,71.12,71.43,102500.0,40.7654,40.8912,40.691,40.8684,102500.0
2008-05-14 09:40:00,71.43,71.71,71.42,71.59,66100.0,40.8684,41.0286,40.8626,40.9599,66100.0
2008-05-14 09:45:00,71.6,71.66,71.46,71.63,66300.0,40.9656,41.0,40.8855,40.9828,66300.0
2008-05-14 09:50:00,71.62,71.88,71.6,71.75,86500.0,40.9771,41.1258,40.9656,41.0514,86500.0
2008-05-14 09:55:00,71.75,71.85,71.71,71.76,51800.0,41.0514,41.1087,41.0286,41.0572,51800.0
2008-05-14 10:00:00,71.76,71.94,71.76,71.9,60500.0,41.0572,41.1602,41.0572,41.1373,60500.0
2008-05-14 10:05:00,71.91,71.92,71.81,71.85,62700.0,41.143,41.1487,41.0858,41.1087,62700.0
2008-05-14 10:10:00,71.84,71.88,71.6,71.75,79100.0,41.1029,41.1258,40.9656,41.0514,79100.0
2008-05-14 10:15:00,71.77,71.8,71.7,71.75,83500.0,41.0629,41.0801,41.0228,41.0514,83500.0
2008-05-14 10:20:00,71.75,71.78,71.7,71.76,47900.0,41.0514,41.0686,41.0228,41.0572,47900.0
2008-05-14 10:25:00,71.76,71.79,71.71,71.74,60700.0,41.0572,41.0743,41.0286,41.0457,60700.0
2008-05-14 10:30:00,71.73,71.79,71.68,71.71,61200.0,41.04,41.0743,41.0114,41.0286,61200.0
2008-05-14 10:35:00,71.71,71.77,71.68,71.68,45600.0,41.0286,41.0629,41.0114,41.0114,45600.0
2008-05-14 10:40:00,71.7,71.75,71.64,71.7,45700.0,41.0228,41.0514,40.9885,41.0228,45700.0
2008-05-14 10:45:00,71.69,71.85,71.69,71.77,41500.0,41.0171,41.1087,41.0171,41.0629,41500.0
2008-05-14 10:50:00,71.77,71.78,71.7,71.72,27400.0,41.0629,41.0686,41.0228,41.0343,27400.0
2008-05-14 10:55:00,71.71,71.74,71.68,71.72,17800.0,41.0286,41.0457,41.0114,41.0343,17800.0
2008-05-14 11:00:00,71.72,71.74,71.64,71.64,30800.0,41.0343,41.0457,40.9885,40.9885,30800.0
2008-05-14 11:05:00,71.64,71.73,71.64,71.73,22100.0,40.9885,41.04,40.9885,41.04,22100.0
2008-05-14 11:10:00,71.72,71.72,71.67,71.7,22300.0,41.0343,41.0343,41.0057,41.0228,22300.0
2008-05-14 11:15:00,71.69,71.74,71.59,71.63,36700.0,41.0171,41.0457,40.9599,40.9828,36700.0
2008-05-14 11:20:00,71.63,71.65,71.53,71.62,73100.0,40.9828,40.9942,40.9256,40.9771,73100.0
2008-05-14 11:25:00,71.63,71.69,71.58,71.69,55100.0,40.9828,41.0171,40.9542,41.0171,55100.0
2008-05-14 11:30:00,71.69,71.75,71.69,71.71,23300.0,41.0171,41.0514,41.0171,41.0286,23300.0
2008-05-14 11:35:00,71.71,71.71,71.65,71.67,31400.0,41.0286,41.0286,40.9942,41.0057,31400.0
2008-05-14 11:40:00,71.66,71.76,71.66,71.76,25800.0,41.0,41.0572,41.0,41.0572,25800.0
2008-05-14 11:45:00,71.75,71.79,71.72,71.78,19100.0,41.0514,41.0743,41.0343,41.0686,19100.0
2008-05-14 11:50:00,71.78,71.79,71.65,71.67,23800.0,41.0686,41.0743,40.9942,41.0057,23800.0
2008-05-14 11:55:00,71.67,71.7,71.6,71.64,26300.0,41.0057,41.0228,40.9656,40.9885,26300.0
2008-05-14 12:00:00,71.66,71.77,71.66,71.77,12300.0,41.0,41.0629,41.0,41.0629,12300.0
2008-05-14 12:05:00,71.78,71.78,71.71,71.73,13200.0,41.0686,41.0686,41.0286,41.04,13200.0
2008-05-14 12:10:00,71.74,71.83,70.8,71.81,26900.0,41.0457,41.0972,40.5079,41.0858,26900.0
2008-05-14 12:15:00,71.82,71.84,71.77,71.78,11600.0,41.0915,41.1029,41.0629,41.0686,11600.0
2008-05-14 12:20:00,71.77,71.8,71.76,71.78,10100.0,41.0629,41.0801,41.0572,41.0686,10100.0
2008-05-14 12:25:00,71.8,71.86,71.78,71.8,20300.0,41.0801,41.1144,41.0686,41.0801,20300.0
2008-05-14 12:30:00,71.8,71.81,71.72,71.74,7600.0,41.0801,41.0858,41.0343,41.0457,7600.0
2008-05-14 12:35:00,71.74,71.76,71.67,71.76,16100.0,41.0457,41.0572,41.0057,41.0572,16100.0
2008-05-14 12:40:00,71.76,71.77,71.72,71.74,17800.0,41.0572,41.0629,41.0343,41.0457,17800.0
2008-05-14 12:45:00,71.74,71.79,71.74,71.79,8900.0,41.0457,41.0743,41.0457,41.0743,8900.0
2008-05-14 12:50:00,71.8,71.85,71.77,71.85,15900.0,41.0801,41.1087,41.0629,41.1087,15900.0
2008-05-14 12:55:00,71.85,71.88,71.83,71.87,35000.0,41.1087,41.1258,41.0972,41.1201,35000.0
2008-05-14 13:00:00,71.87,71.88,71.8,71.84,28400.0,41.1201,41.1258,41.0801,41.1029,28400.0
2008-05-14 13:05:00,71.85,71.94,71.82,71.93,55500.0,41.1087,41.1602,41.0915,41.1544,55500.0
2008-05-14 13:10:00,71.94,72.0,71.91,72.0,38900.0,41.1602,41.1945,41.143,41.1945,38900.0
2008-05-14 13:15:00,72.0,72.0,71.91,71.91,26000.0,41.1945,41.1945,41.143,41.143,26000.0
2008-05-14 13:20:00,71.91,71.92,71.89,71.92,13700.0,41.143,41.1487,41.1315,41.1487,13700.0
2008-05-14 13:25:00,71.92,71.93,71.89,71.91,17800.0,41.1487,41.1544,41.1315,41.143,17800.0
2008-05-14 13:30:00,71.91,71.93,71.86,71.92,28800.0,41.143,41.1544,41.1144,41.1487,28800.0
2008-05-14 13:35:00,71.91,71.96,71.89,71.92,22600.0,41.143,41.1716,41.1315,41.1487,22600.0
2008-05-14 13:40:00,71.92,71.98,71.9,71.95,20700.0,41.1487,41.183,41.1373,41.1659,20700.0
2008-05-14 13:45:00,71.94,72.0,71.9,71.92,15900.0,41.1602,41.1945,41.1373,41.1487,15900.0
2008-05-14 13:50:00,71.91,71.97,71.91,71.91,14600.0,41.143,41.1773,41.143,41.143,14600.0
2008-05-14 13:55:00,71.91,71.93,71.88,71.88,21800.0,41.143,41.1544,41.1258,41.1258,21800.0
2008-05-14 14:00:00,71.89,71.94,71.83,71.84,23100.0,41.1315,41.1602,41.0972,41.1029,23100.0
2008-05-14 14:05:00,71.84,71.87,71.8,71.86,28600.0,41.1029,41.1201,41.0801,41.1144,28600.0
2008-05-14 14:10:00,71.86,71.88,71.84,71.86,18300.0,41.1144,41.1258,41.1029,41.1144,18300.0
2008-05-14 14:15:00,71.85,71.91,71.85,71.9,18200.0,41.1087,41.143,41.1087,41.1373,18200.0
2008-05-14 14:20:00,71.87,71.88,71.8,71.81,19300.0,41.1201,41.1258,41.0801,41.0858,19300.0
2008-05-14 14:25:00,71.8,71.94,71.8,71.91,23200.0,41.0801,41.1602,41.0801,41.143,23200.0
2008-05-14 14:30:00,71.91,71.98,71.91,71.93,21000.0,41.143,41.183,41.143,41.1544,21000.0
2008-05-14 14:35:00,71.93,71.94,71.82,71.86,23900.0,41.1544,41.1602,41.0915,41.1144,23900.0
2008-05-14 14:40:00,71.87,71.94,71.87,71.91,19500.0,41.1201,41.1602,41.1201,41.143,19500.0
2008-05-14 14:45:00,71.92,71.95,71.89,71.9,27000.0,41.1487,41.1659,41.1315,41.1373,27000.0
2008-05-14 14:50:00,71.89,71.9,71.83,71.9,36000.0,41.1315,41.1373,41.0972,41.1373,36000.0
2008-05-14 14:55:00,71.9,71.94,71.89,71.92,20600.0,41.1373,41.1602,41.1315,41.1487,20600.0
2008-05-14 15:00:00,71.91,71.96,71.87,71.92,31900.0,41.143,41.1716,41.1201,41.1487,31900.0
2008-05-14 15:05:00,71.93,71.95,71.85,71.86,47800.0,41.1544,41.1659,41.1087,41.1144,47800.0
2008-05-14 15:10:00,71.86,71.95,71.85,71.95,38000.0,41.1144,41.1659,41.1087,41.1659,38000.0
2008-05-14 15:15:00,71.94,72.04,71.94,72.01,54400.0,41.1602,41.2174,41.1602,41.2002,54400.0
2008-05-14 15:20:00,72.01,72.02,71.84,71.84,74700.0,41.2002,41.2059,41.1029,41.1029,74700.0
2008-05-14 15:25:00,71.84,71.89,71.7,71.77,103000.0,41.1029,41.1315,41.0228,41.0629,103000.0
2008-05-14 15:30:00,71.77,71.8,71.73,71.78,83000.0,41.0629,41.0801,41.04,41.0686,83000.0
2008-05-14 15:35:00,71.78,71.78,71.66,71.73,99700.0,41.0686,41.0686,41.0,41.04,99700.0
2008-05-14 15:40:00,71.73,71.78,71.63,71.65,129900.0,41.04,41.0686,40.9828,40.9942,129900.0
2008-05-14 15:45:00,71.65,71.75,71.58,71.75,114300.0,40.9942,41.0514,40.9542,41.0514,114300.0
2008-05-14 15:50:00,71.75,71.76,71.6,71.67,173200.0,41.0514,41.0572,40.9656,41.0057,173200.0
2008-05-14 15:55:00,71.68,71.68,71.6,71.68,178700.0,41.0114,41.0114,40.9656,41.0114,178700.0
2008-05-15 09:30:00,71.49,71.49,70.88,71.07,139100.0,41.1606,41.1606,40.8094,40.9188,139100.0
2008-05-15 09:35:00,71.0,71.09,70.95,71.01,74100.0,40.8785,40.9303,40.8497,40.8843,74100.0
2008-05-15 09:40:00,71.03,71.16,71.02,71.06,74100.0,40.8958,40.9706,40.89,40.913,74100.0
2008-05-15 09:45:00,71.05,71.05,70.92,70.98,56600.0,40.9073,40.9073,40.8324,40.867,56600.0
2008-05-15 09:50:00,70.99,71.03,70.85,70.9,55100.0,40.8727,40.8958,40.7921,40.8209,55100.0
2008-05-15 09:55:00,70.9,70.99,70.84,70.98,55900.0,40.8209,40.8727,40.7864,40.867,55900.0
2008-05-15 10:00:00,70.97,71.07,70.77,70.8,76800.0,40.8612,40.9188,40.7461,40.7634,76800.0
2008-05-15 10:05:00,70.8,70.89,70.75,70.82,95100.0,40.7634,40.8152,40.7346,40.7749,95100.0
2008-05-15 10:10:00,70.81,70.87,70.76,70.78,68500.0,40.7691,40.8037,40.7403,40.7518,68500.0
2008-05-15 10:15:00,70.8,70.83,70.72,70.83,53100.0,40.7634,40.7806,40.7173,40.7806,53100.0
2008-05-15 10:20:00,70.83,70.95,70.83,70.91,53200.0,40.7806,40.8497,40.7806,40.8267,53200.0
2008-05-15 10:25:00,70.9,70.92,70.79,70.8,42200.0,40.8209,40.8324,40.7576,40.7634,42200.0
2008-05-15 10:30:00,70.79,70.89,70.74,70.76,57200.0,40.7576,40.8152,40.7288,40.7403,57200.0
2008-05-15 10:35:00,70.75,70.78,70.63,70.64,55000.0,40.7346,40.7518,40.6655,40.6712,55000.0
2008-05-15 10:40:00,70.63,70.64,70.46,70.48,92100.0,40.6655,40.6712,40.5676,40.5791,92100.0
2008-05-15 10:45:00,70.49,70.53,70.42,70.43,50400.0,40.5849,40.6079,40.5446,40.5503,50400.0
2008-05-15 10:50:00,70.45,70.63,70.44,70.62,47200.0,40.5618,40.6655,40.5561,40.6597,47200.0
2008-05-15 10:55:00,70.64,70.64,70.51,70.54,54200.0,40.6712,40.6712,40.5964,40.6137,54200.0
2008-05-15 11:00:00,70.54,70.72,70.47,70.72,26800.0,40.6137,40.7173,40.5734,40.7173,26800.0
2008-05-15 11:05:00,70.72,70.72,70.48,70.49,91600.0,40.7173,40.7173,40.5791,40.5849,91600.0
2008-05-15 11:10:00,70.48,70.53,70.45,70.5,35500.0,40.5791,40.6079,40.5618,40.5906,35500.0
2008-05-15 11:15:00,70.5,70.51,70.36,70.37,106000.0,40.5906,40.5964,40.51,40.5158,106000.0
2008-05-15 11:20:00,70.37,70.46,70.37,70.42,40800.0,40.5158,40.5676,40.5158,40.5446,40800.0
2008-05-15 11:25:00,70.43,70.43,70.34,70.38,35200.0,40.5503,40.5503,40.4985,40.5215,35200.0
2008-05-15 11:30:00,70.38,70.43,70.36,70.37,25100.0,40.5215,40.5503,40.51,40.5158,25100.0
2008-05-15 11:35:00,70.38,70.45,70.35,70.4,47800.0,40.5215,40.5618,40.5043,40.5331,47800.0
2008-05-15 11:40:00,70.39,70.4,70.34,70.35,47400.0,40.5273,40.5331,40.4985,40.5043,47400.0
2008-05-15 11:45:00,70.34,70.38,70.3,70.31,30800.0,40.4985,40.5215,40.4755,40.4812,30800.0
2008-05-15 11:50:00,70.3,70.44,70.27,70.43,43000.0,40.4755,40.5561,40.4582,40.5503,43000.0
2008-05-15 11:55:00,70.44,70.48,70.43,70.47,56100.0,40.5561,40.5791,40.5503,40.5734,56100.0
2008-05-15 12:00:00,70.47,70.6,70.46,70.58,57400.0,40.5734,40.6482,40.5676,40.6367,57400.0
2008-05-15 12:05:00,70.58,70.77,70.55,70.63,73300.0,40.6367,40.7461,40.6194,40.6655,73300.0
2008-05-15 12:10:00,70.62,70.72,70.54,70.7,63000.0,40.6597,40.7173,40.6137,40.7058,63000.0
2008-05-15 12:15:00,70.69,70.72,70.59,70.6,51900.0,40.7,40.7173,40.6424,40.6482,51900.0
2008-05-15 12:20:00,70.61,70.89,70.61,70.83,54900.0,40.654,40.8152,40.654,40.7806,54900.0
2008-05-15 12:25:00,70.84,70.89,70.81,70.89,46500.0,40.7864,40.8152,40.7691,40.8152,46500.0
2008-05-15 12:30:00,70.88,71.07,70.88,71.06,61800.0,40.8094,40.9188,40.8094,40.913,61800.0
2008-05-15 12:35:00,71.06,71.19,71.06,71.19,40000.0,40.913,40.9879,40.913,40.9879,40000.0
2008-05-15 12:40:00,71.2,71.24,71.04,71.04,47300.0,40.9937,41.0167,40.9015,40.9015,47300.0
2008-05-15 12:45:00,71.06,71.19,71.05,71.17,15900.0,40.913,40.9879,40.9073,40.9764,15900.0
2008-05-15 12:50:00,71.14,71.16,71.07,71.14,15500.0,40.9591,40.9706,40.9188,40.9591,15500.0
2008-05-15 12:55:00,71.14,71.19,71.09,71.19,18900.0,40.9591,40.9879,40.9303,40.9879,18900.0
2008-05-15 13:00:00,71.17,71.23,71.15,71.22,42100.0,40.9764,41.0109,40.9649,41.0052,42100.0
2008-05-15 13:05:00,71.22,71.23,71.01,71.02,32800.0,41.0052,41.0109,40.8843,40.89,32800.0
2008-05-15 13:10:00,71.02,71.07,70.93,70.99,20000.0,40.89,40.9188,40.8382,40.8727,20000.0
2008-05-15 13:15:00,70.99,71.08,70.99,71.05,13100.0,40.8727,40.9246,40.8727,40.9073,13100.0
2008-05-15 13:20:00,71.05,71.13,71.02,71.12,10300.0,40.9073,40.9534,40.89,40.9476,10300.0
2008-05-15 13:25:00,71.13,71.16,71.09,71.1,19800.0,40.9534,40.9706,40.9303,40.9361,19800.0
2008-05-15 13:30:00,71.1,71.17,71.08,71.17,12800.0,40.9361,40.9764,40.9246,40.9764,12800.0
2008-05-15 13:35:00,71.17,71.19,71.02,71.04,43900.0,40.9764,40.9879,40.89,40.9015,43900.0
2008-05-15 13:40:00,71.02,71.15,71.0,71.12,30100.0,40.89,40.9649,40.8785,40.9476,30100.0
2008-05-15 13:45:00,71.11,71.24,71.11,71.23,29800.0,40.9418,41.0167,40.9418,41.0109,29800.0
2008-05-15 13:50:00,71.21,71.23,71.14,71.16,50900.0,40.9994,41.0109,40.9591,40.9706,50900.0
2008-05-15 13:55:00,71.16,71.24,71.15,71.22,26600.0,40.9706,41.0167,40.9649,41.0052,26600.0
2008-05-15 14:00:00,71.21,71.24,71.19,71.22,13900.0,40.9994,41.0167,40.9879,41.0052,13900.0
2008-05-15 14:05:00,71.23,71.25,71.22,71.25,38100.0,41.0109,41.0224,41.0052,41.0224,38100.0
2008-05-15 14:10:00,71.25,71.35,71.25,71.28,29100.0,41.0224,41.08,41.0224,41.0397,29100.0
2008-05-15 14:15:00,71.26,71.34,71.23,71.29,23500.0,41.0282,41.0743,41.0109,41.0455,23500.0
2008-05-15 14:20:00,71.29,71.36,71.2,71.2,31200.0,41.0455,41.0858,40.9937,40.9937,31200.0
2008-05-15 14:25:00,71.18,71.19,71.0,71.03,47800.0,40.9821,40.9879,40.8785,40.8958,47800.0
2008-05-15 14:30:00,71.02,71.08,71.02,71.06,9600.0,40.89,40.9246,40.89,40.913,9600.0
2008-05-15 14:35:00,71.05,71.14,71.04,71.06,21100.0,40.9073,40.9591,40.9015,40.913,21100.0
2008-05-15 14:40:00,71.05,71.15,71.02,71.1,21500.0,40.9073,40.9649,40.89,40.9361,21500.0
2008-05-15 14:45:00,71.11,71.17,71.09,71.11,27400.0,40.9418,40.9764,40.9303,40.9418,27400.0
2008-05-15 14:50:00,71.11,71.25,71.1,71.24,29400.0,40.9418,41.0224,40.9361,41.0167,29400.0
2008-05-15 14:55:00,71.24,71.26,71.12,71.14,44500.0,41.0167,41.0282,40.9476,40.9591,44500.0
2008-05-15 15:00:00,71.13,71.19,71.06,71.08,34800.0,40.9534,40.9879,40.913,40.9246,34800.0
2008-05-15 15:05:00,71.07,71.21,71.07,71.18,31300.0,40.9188,40.9994,40.9188,40.9821,31300.0
2008-05-15 15:10:00,71.18,71.22,71.13,71.16,26800.0,40.9821,41.0052,40.9534,40.9706,26800.0
2008-05-15 15:15:00,71.14,71.24,71.14,71.22,27700.0,40.9591,41.0167,40.9591,41.0052,27700.0
2008-05-15 15:20:00,71.21,71.21,71.1,71.15,41300.0,40.9994,40.9994,40.9361,40.9649,41300.0
2008-05-15 15:25:00,71.16,71.23,71.14,71.2,45200.0,40.9706,41.0109,40.9591,40.9937,45200.0
2008-05-15 15:30:00,71.2,71.21,71.06,71.09,43400.0,40.9937,40.9994,40.913,40.9303,43400.0
2008-05-15 15:35:00,71.08,71.2,71.07,71.18,53700.0,40.9246,40.9937,40.9188,40.9821,53700.0
2008-05-15 15:40:00,71.16,71.26,71.13,71.26,99300.0,40.9706,41.0282,40.9534,41.0282,99300.0
2008-05-15 15:45:00,71.27,71.36,71.26,71.36,73200.0,41.034,41.0858,41.0282,41.0858,73200.0
2008-05-15 15:50:00,71.35,71.4,71.31,71.31,125500.0,41.08,41.1088,41.057,41.057,125500.0
2008-05-15 15:55:00,71.3,71.34,71.22,71.34,132800.0,41.0512,41.0743,41.0052,41.0743,132800.0
2008-05-16 09:30:00,71.33,71.33,70.75,70.75,600700.0,41.0685,41.0685,40.7346,40.7346,600700.0
2008-05-16 09:35:00,70.74,70.82,70.52,70.58,66400.0,40.7288,40.7749,40.6021,40.6367,66400.0
2008-05-16 09:40:00,70.57,70.58,70.41,70.43,59600.0,40.6309,40.6367,40.5388,40.5503,59600.0
2008-05-16 09:45:00,70.43,70.48,70.31,70.43,85000.0,40.5503,40.5791,40.4812,40.5503,85000.0
2008-05-16 09:50:00,70.43,70.56,70.43,70.47,40200.0,40.5503,40.6252,40.5503,40.5734,40200.0
2008-05-16 09:55:00,70.47,70.65,70.45,70.52,49600.0,40.5734,40.677,40.5618,40.6021,49600.0
2008-05-16 10:00:00,70.54,70.55,70.45,70.53,38300.0,40.6137,40.6194,40.5618,40.6079,38300.0
2008-05-16 10:05:00,70.53,70.57,70.52,70.54,18900.0,40.6079,40.6309,40.6021,40.6137,18900.0
2008-05-16 10:10:00,70.54,70.54,70.35,70.39,86900.0,40.6137,40.6137,40.5043,40.5273,86900.0
2008-05-16 10:15:00,70.39,70.45,70.35,70.35,75300.0,40.5273,40.5618,40.5043,40.5043,75300.0
2008-05-16 10:20:00,70.35,70.36,70.05,70.06,140300.0,40.5043,40.51,40.3315,40.3373,140300.0
2008-05-16 10:25:00,70.07,70.3,70.06,70.3,60300.0,40.3431,40.4755,40.3373,40.4755,60300.0
2008-05-16 10:30:00,70.3,70.33,70.18,70.2,49300.0,40.4755,40.4927,40.4064,40.4179,49300.0
2008-05-16 10:35:00,70.2,70.26,70.12,70.26,67200.0,40.4179,40.4524,40.3718,40.4524,67200.0
2008-05-16 10:40:00,70.26,70.31,70.18,70.2,74900.0,40.4524,40.4812,40.4064,40.4179,74900.0
2008-05-16 10:45:00,70.2,70.3,70.18,70.18,51100.0,40.4179,40.4755,40.4064,40.4064,51100.0
2008-05-16 10:50:00,70.21,70.22,70.13,70.16,62900.0,40.4237,40.4294,40.3776,40.3949,62900.0
2008-05-16 10:55:00,70.18,70.2,70.12,70.13,56200.0,40.4064,40.4179,40.3718,40.3776,56200.0
2008-05-16 11:00:00,70.14,70.27,70.1,70.27,66800.0,40.3834,40.4582,40.3603,40.4582,66800.0
2008-05-16 11:05:00,70.25,70.28,70.2,70.27,48000.0,40.4467,40.464,40.4179,40.4582,48000.0
2008-05-16 11:10:00,70.26,70.27,70.18,70.23,70100.0,40.4524,40.4582,40.4064,40.4352,70100.0
2008-05-16 11:15:00,70.23,70.27,70.19,70.22,34700.0,40.4352,40.4582,40.4121,40.4294,34700.0
2008-05-16 11:20:00,70.22,70.3,70.2,70.2,32600.0,40.4294,40.4755,40.4179,40.4179,32600.0
2008-05-16 11:25:00,70.22,70.33,70.21,70.27,23500.0,40.4294,40.4927,40.4237,40.4582,23500.0
2008-05-16 11:30:00,70.28,70.38,70.28,70.33,34900.0,40.464,40.5215,40.464,40.4927,34900.0
2008-05-16 11:35:00,70.33,70.33,70.25,70.29,21000.0,40.4927,40.4927,40.4467,40.4697,21000.0
2008-05-16 11:40:00,70.28,70.34,70.2,70.26,37600.0,40.464,40.4985,40.4179,40.4524,37600.0
2008-05-16 11:45:00,70.28,70.31,70.26,70.29,30100.0,40.464,40.4812,40.4524,40.4697,30100.0
2008-05-16 11:50:00,70.27,70.29,70.25,70.29,35400.0,40.4582,40.4697,40.4467,40.4697,35400.0
2008-05-16 11:55:00,70.29,70.34,70.2,70.2,64200.0,40.4697,40.4985,40.4179,40.4179,64200.0
2008-05-16 12:00:00,70.2,70.21,70.15,70.17,21900.0,40.4179,40.4237,40.3891,40.4006,21900.0
2008-05-16 12:05:00,70.17,70.17,70.11,70.13,16500.0,40.4006,40.4006,40.3661,40.3776,16500.0
2008-05-16 12:10:00,70.13,70.25,70.13,70.24,15000.0,40.3776,40.4467,40.3776,40.4409,15000.0
2008-05-16 12:15:00,70.24,70.33,70.24,70.29,22400.0,40.4409,40.4927,40.4409,40.4697,22400.0
2008-05-16 12:20:00,70.28,70.28,70.11,70.12,25100.0,40.464,40.464,40.3661,40.3718,25100.0
2008-05-16 12:25:00,70.12,70.22,70.12,70.21,45200.0,40.3718,40.4294,40.3718,40.4237,45200.0
2008-05-16 12:30:00,70.22,70.3,70.15,70.17,32300.0,40.4294,40.4755,40.3891,40.4006,32300.0
2008-05-16 12:35:00,70.18,70.22,70.14,70.2,16600.0,40.4064,40.4294,40.3834,40.4179,16600.0
2008-05-16 12:40:00,70.2,70.3,70.18,70.3,16900.0,40.4179,40.4755,40.4064,40.4755,16900.0
2008-05-16 12:45:00,70.3,70.35,70.27,70.31,20100.0,40.4755,40.5043,40.4582,40.4812,20100.0
2008-05-16 12:50:00,70.32,70.43,70.32,70.43,27700.0,40.487,40.5503,40.487,40.5503,27700.0
2008-05-16 12:55:00,70.43,70.5,70.4,70.4,25700.0,40.5503,40.5906,40.5331,40.5331,25700.0
2008-05-16 13:00:00,70.4,70.47,70.4,70.42,16400.0,40.5331,40.5734,40.5331,40.5446,16400.0
2008-05-16 13:05:00,70.43,70.52,70.42,70.5,34400.0,40.5503,40.6021,40.5446,40.5906,34400.0
2008-05-16 13:10:00,70.49,70.5,70.43,70.43,20600.0,40.5849,40.5906,40.5503,40.5503,20600.0
2008-05-16 13:15:00,70.45,70.45,70.34,70.4,42600.0,40.5618,40.5618,40.4985,40.5331,42600.0
2008-05-16 13:20:00,70.4,70.49,70.36,70.48,18800.0,40.5331,40.5849,40.51,40.5791,18800.0
2008-05-16 13:25:00,70.47,70.49,70.41,70.42,15200.0,40.5734,40.5849,40.5388,40.5446,15200.0
2008-05-16 13:30:00,70.42,70.44,70.37,70.44,19500.0,40.5446,40.5561,40.5158,40.5561,19500.0
2008-05-16 13:35:00,70.44,70.44,70.3,70.36,24800.0,40.5561,40.5561,40.4755,40.51,24800.0
2008-05-16 13:40:00,70.36,70.38,70.31,70.38,21900.0,40.51,40.5215,40.4812,40.5215,21900.0
2008-05-16 13:45:00,70.37,70.38,70.36,70.37,15500.0,40.5158,40.5215,40.51,40.5158,15500.0
2008-05-16 13:50:00,70.36,70.4,70.36,70.4,28700.0,40.51,40.5331,40.51,40.5331,28700.0
2008-05-16 13:55:00,70.42,70.49,70.41,70.42,29000.0,40.5446,40.5849,40.5388,40.5446,29000.0
2008-05-16 14:00:00,70.42,70.44,70.37,70.39,25400.0,40.5446,40.5561,40.5158,40.5273,25400.0
2008-05-16 14:05:00,70.39,70.45,70.36,70.44,40500.0,40.5273,40.5618,40.51,40.5561,40500.0
2008-05-16 14:10:00,70.44,70.52,70.42,70.5,41700.0,40.5561,40.6021,40.5446,40.5906,41700.0
2008-05-16 14:15:00,70.49,70.52,70.43,70.52,25900.0,40.5849,40.6021,40.5503,40.6021,25900.0
2008-05-16 14:20:00,70.53,70.66,70.5,70.55,56000.0,40.6079,40.6827,40.5906,40.6194,56000.0
2008-05-16 14:25:00,70.54,70.54,70.43,70.44,51600.0,40.6137,40.6137,40.5503,40.5561,51600.0
2008-05-16 14:30:00,70.46,70.46,70.36,70.37,42800.0,40.5676,40.5676,40.51,40.5158,42800.0
2008-05-16 14:35:00,70.38,70.48,70.37,70.44,31000.0,40.5215,40.5791,40.5158,40.5561,31000.0
2008-05-16 14:40:00,70.43,70.48,70.4,70.48,21300.0,40.5503,40.5791,40.5331,40.5791,21300.0
2008-05-16 14:45:00,70.47,70.54,70.46,70.53,23900.0,40.5734,40.6137,40.5676,40.6079,23900.0
2008-05-16 14:50:00,70.53,70.57,70.5,70.57,17600.0,40.6079,40.6309,40.5906,40.6309,17600.0
2008-05-16 14:55:00,70.57,70.63,70.56,70.56,23200.0,40.6309,40.6655,40.6252,40.6252,23200.0
2008-05-16 15:00:00,70.56,70.57,70.5,70.52,32000.0,40.6252,40.6309,40.5906,40.6021,32000.0
2008-05-16 15:05:00,70.54,70.65,70.51,70.64,33500.0,40.6137,40.677,40.5964,40.6712,33500.0
2008-05-16 15:10:00,70.64,70.76,70.64,70.69,86500.0,40.6712,40.7403,40.6712,40.7,86500.0
2008-05-16 15:15:00,70.69,70.73,70.68,70.72,34000.0,40.7,40.7231,40.6943,40.7173,34000.0
2008-05-16 15:20:00,70.72,70.74,70.69,70.73,29100.0,40.7173,40.7288,40.7,40.7231,29100.0
2008-05-16 15:25:00,70.74,70.75,70.65,70.68,56500.0,40.7288,40.7346,40.677,40.6943,56500.0
2008-05-16 15:30:00,70.65,70.69,70.6,70.65,36700.0,40.677,40.7,40.6482,40.677,36700.0
2008-05-16 15:35:00,70.66,70.71,70.64,70.67,43300.0,40.6827,40.7115,40.6712,40.6885,43300.0
2008-05-16 15:40:00,70.67,70.77,70.67,70.71,87300.0,40.6885,40.7461,40.6885,40.7115,87300.0
2008-05-16 15:45:00,70.71,70.73,70.65,70.68,53600.0,40.7115,40.7231,40.677,40.6943,53600.0
2008-05-16 15:50:00,70.68,70.72,70.61,70.66,94600.0,40.6943,40.7173,40.654,40.6827,94600.0
2008-05-16 15:55:00,70.66,70.76,70.65,70.74,164000.0,40.6827,40.7403,40.677,40.7288,164000.0
2008-05-19 09:30:00,70.94,71.0,70.6,71.0,45900.0,40.844,40.8785,40.6482,40.8785,45900.0
2008-05-19 09:35:00,71.0,71.38,70.85,70.85,54900.0,40.8785,41.0973,40.7921,40.7921,54900.0
2008-05-19 09:40:00,70.85,71.12,70.85,71.09,34100.0,40.7921,40.9476,40.7921,40.9303,34100.0
2008-05-19 09:45:00,71.12,71.24,71.1,71.11,33100.0,40.9476,41.0167,40.9361,40.9418,33100.0
2008-05-19 09:50:00,71.1,71.23,71.09,71.22,73500.0,40.9361,41.0109,40.9303,41.0052,73500.0
2008-05-19 09:55:00,71.23,71.27,71.17,71.27,24900.0,41.0109,41.034,40.9764,41.034,24900.0
2008-05-19 10:00:00,71.26,71.34,71.23,71.28,39500.0,41.0282,41.0743,41.0109,41.0397,39500.0
2008-05-19 10:05:00,71.31,71.45,71.3,71.44,27800.0,41.057,41.1376,41.0512,41.1318,27800.0
2008-05-19 10:10:00,71.44,71.49,71.42,71.49,31500.0,41.1318,41.1606,41.1203,41.1606,31500.0
2008-05-19 10:15:00,71.48,71.55,71.4,71.55,51200.0,41.1549,41.1952,41.1088,41.1952,51200.0
2008-05-19 10:20:00,71.57,71.58,71.43,71.47,30700.0,41.2067,41.2124,41.1261,41.1491,30700.0
2008-05-19 10:25:00,71.49,71.57,71.43,71.54,24400.0,41.1606,41.2067,41.1261,41.1894,24400.0
2008-05-19 10:30:00,71.57,71.67,71.54,71.54,43000.0,41.2067,41.2643,41.1894,41.1894,43000.0
2008-05-19 10:35:00,71.56,71.75,71.55,71.67,46400.0,41.2009,41.3103,41.1952,41.2643,46400.0
2008-05-19 10:40:00,71.65,71.66,71.54,71.55,25900.0,41.2527,41.2585,41.1894,41.1952,25900.0
2008-05-19 10:45:00,71.55,71.68,71.55,71.63,19100.0,41.1952,41.27,41.1952,41.2412,19100.0
2008-05-19 10:50:00,71.63,71.75,71.6,71.71,27500.0,41.2412,41.3103,41.224,41.2873,27500.0
2008-05-19 10:55:00,71.71,71.85,71.7,71.75,33200.0,41.2873,41.3679,41.2815,41.3103,33200.0
2008-05-19 11:00:00,71.75,71.75,71.68,71.72,21900.0,41.3103,41.3103,41.27,41.293,21900.0
2008-05-19 11:05:00,71.73,71.78,71.67,71.71,26800.0,41.2988,41.3276,41.2643,41.2873,26800.0
2008-05-19 11:10:00,71.69,71.72,71.64,71.67,287100.0,41.2758,41.293,41.247,41.2643,287100.0
2008-05-19 11:15:00,71.67,71.72,71.65,71.67,55400.0,41.2643,41.293,41.2527,41.2643,55400.0
2008-05-19 11:20:00,71.66,71.76,71.66,71.73,38600.0,41.2585,41.3161,41.2585,41.2988,38600.0
2008-05-19 11:25:00,71.73,71.76,71.65,71.66,43400.0,41.2988,41.3161,41.2527,41.2585,43400.0
2008-05-19 11:30:00,71.67,71.7,71.65,71.68,12900.0,41.2643,41.2815,41.2527,41.27,12900.0
2008-05-19 11:35:00,71.65,71.68,71.61,71.65,33900.0,41.2527,41.27,41.2297,41.2527,33900.0
2008-05-19 11:40:00,71.65,71.67,71.62,71.62,39100.0,41.2527,41.2643,41.2355,41.2355,39100.0
2008-05-19 11:45:00,71.63,71.66,71.6,71.65,25800.0,41.2412,41.2585,41.224,41.2527,25800.0
2008-05-19 11:50:00,71.64,71.66,71.58,71.58,16800.0,41.247,41.2585,41.2124,41.2124,16800.0
2008-05-19 11:55:00,71.58,71.6,71.53,71.59,22100.0,41.2124,41.224,41.1837,41.2182,22100.0
2008-05-19 12:00:00,71.59,71.6,71.49,71.54,29100.0,41.2182,41.224,41.1606,41.1894,29100.0
2008-05-19 12:05:00,71.53,71.53,71.51,71.51,25600.0,41.1837,41.1837,41.1721,41.1721,25600.0
2008-05-19 12:10:00,71.52,71.53,71.43,71.43,33100.0,41.1779,41.1837,41.1261,41.1261,33100.0
2008-05-19 12:15:00,71.43,71.51,71.42,71.45,25600.0,41.1261,41.1721,41.1203,41.1376,25600.0
2008-05-19 12:20:00,71.44,71.51,71.42,71.51,18000.0,41.1318,41.1721,41.1203,41.1721,18000.0
2008-05-19 12:25:00,71.5,71.53,71.5,71.51,11300.0,41.1664,41.1837,41.1664,41.1721,11300.0
2008-05-19 12:30:00,71.51,71.55,71.51,71.53,12000.0,41.1721,41.1952,41.1721,41.1837,12000.0
2008-05-19 12:35:00,71.52,71.56,71.5,71.51,16800.0,41.1779,41.2009,41.1664,41.1721,16800.0
2008-05-19 12:40:00,71.51,71.55,71.49,71.49,31400.0,41.1721,41.1952,41.1606,41.1606,31400.0
2008-05-19 12:45:00,71.48,71.48,71.41,71.47,14600.0,41.1549,41.1549,41.1146,41.1491,14600.0
2008-05-19 12:50:00,71.47,71.48,71.38,71.42,22300.0,41.1491,41.1549,41.0973,41.1203,22300.0
2008-05-19 12:55:00,71.41,71.41,71.32,71.41,24400.0,41.1146,41.1146,41.0627,41.1146,24400.0
2008-05-19 13:00:00,71.41,71.48,71.39,71.47,19200.0,41.1146,41.1549,41.103,41.1491,19200.0
2008-05-19 13:05:00,71.47,71.53,71.44,71.44,31100.0,41.1491,41.1837,41.1318,41.1318,31100.0
2008-05-19 13:10:00,71.43,71.44,71.25,71.31,63500.0,41.1261,41.1318,41.0224,41.057,63500.0
2008-05-19 13:15:00,71.32,71.39,71.31,71.39,16400.0,41.0627,41.103,41.057,41.103,16400.0
2008-05-19 13:20:00,71.39,71.42,71.35,71.4,35300.0,41.103,41.1203,41.08,41.1088,35300.0
2008-05-19 13:25:00,71.4,71.56,71.4,71.55,21700.0,41.1088,41.2009,41.1088,41.1952,21700.0
2008-05-19 13:30:00,71.54,71.61,71.46,71.46,24000.0,41.1894,41.2297,41.1434,41.1434,24000.0
2008-05-19 13:35:00,71.47,71.47,71.42,71.47,18400.0,41.1491,41.1491,41.1203,41.1491,18400.0
2008-05-19 13:40:00,71.47,71.5,71.42,71.42,16400.0,41.1491,41.1664,41.1203,41.1203,16400.0
2008-05-19 13:45:00,71.42,71.43,71.33,71.38,31700.0,41.1203,41.1261,41.0685,41.0973,31700.0
2008-05-19 13:50:00,71.37,71.39,71.3,71.3,20400.0,41.0915,41.103,41.0512,41.0512,20400.0
2008-05-19 13:55:00,71.29,71.3,71.14,71.15,128500.0,41.0455,41.0512,40.9591,40.9649,128500.0
2008-05-19 14:00:00,71.15,71.2,71.09,71.19,30400.0,40.9649,40.9937,40.9303,40.9879,30400.0
2008-05-19 14:05:00,71.19,71.23,71.17,71.17,37400.0,40.9879,41.0109,40.9764,40.9764,37400.0
2008-05-19 14:10:00,71.17,71.18,71.08,71.08,59700.0,40.9764,40.9821,40.9246,40.9246,59700.0
2008-05-19 14:15:00,71.09,71.1,70.78,70.96,94200.0,40.9303,40.9361,40.7518,40.8555,94200.0
2008-05-19 14:20:00,70.96,71.04,70.91,71.04,61000.0,40.8555,40.9015,40.8267,40.9015,61000.0
2008-05-19 14:25:00,71.04,71.04,70.86,70.95,49300.0,40.9015,40.9015,40.7979,40.8497,49300.0
2008-05-19 14:30:00,70.95,71.01,70.94,70.97,33600.0,40.8497,40.8843,40.844,40.8612,33600.0
2008-05-19 14:35:00,70.95,71.04,70.92,70.94,34200.0,40.8497,40.9015,40.8324,40.844,34200.0
2008-05-19 14:40:00,70.93,70.97,70.87,70.93,27600.0,40.8382,40.8612,40.8037,40.8382,27600.0
2008-05-19 14:45:00,70.93,70.94,70.87,70.93,34800.0,40.8382,40.844,40.8037,40.8382,34800.0
2008-05-19 14:50:00,70.93,71.1,70.89,71.08,57000.0,40.8382,40.9361,40.8152,40.9246,57000.0
2008-05-19 14:55:00,71.07,71.18,71.03,71.16,51600.0,40.9188,40.9821,40.8958,40.9706,51600.0
2008-05-19 15:00:00,71.15,71.16,71.07,71.08,45500.0,40.9649,40.9706,40.9188,40.9246,45500.0
2008-05-19 15:05:00,71.07,71.14,71.04,71.14,31600.0,40.9188,40.9591,40.9015,40.9591,31600.0
2008-05-19 15:10:00,71.14,71.26,71.14,71.21,75600.0,40.9591,41.0282,40.9591,40.9994,75600.0
2008-05-19 15:15:00,71.2,71.25,71.15,71.17,40400.0,40.9937,41.0224,40.9649,40.9764,40400.0
2008-05-19 15:20:00,71.18,71.22,71.16,71.18,25000.0,40.9821,41.0052,40.9706,40.9821,25000.0
2008-05-19 15:25:00,71.19,71.25,71.15,71.23,51200.0,40.9879,41.0224,40.9649,41.0109,51200.0
2008-05-19 15:30:00,71.24,71.26,70.91,70.99,72400.0,41.0167,41.0282,40.8267,40.8727,72400.0
2008-05-19 15:35:00,70.99,71.0,70.71,70.72,48300.0,40.8727,40.8785,40.7115,40.7173,48300.0
2008-05-19 15:40:00,70.72,70.86,70.68,70.86,87600.0,40.7173,40.7979,40.6943,40.7979,87600.0
2008-05-19 15:45:00,70.86,70.94,70.81,70.93,56900.0,40.7979,40.844,40.7691,40.8382,56900.0
2008-05-19 15:50:00,70.93,71.02,70.91,71.02,64200.0,40.8382,40.89,40.8267,40.89,64200.0
2008-05-19 15:55:00,71.01,71.01,70.89,70.98,113000.0,40.8843,40.8843,40.8152,40.867,113000.0
2008-05-20 09:30:00,70.5,70.77,70.45,70.61,30700.0,40.5906,40.7461,40.5618,40.654,30700.0
2008-05-20 09:35:00,70.61,70.7,70.54,70.68,33200.0,40.654,40.7058,40.6137,40.6943,33200.0
2008-05-20 09:40:00,70.69,70.86,70.66,70.84,42600.0,40.7,40.7979,40.6827,40.7864,42600.0
2008-05-20 09:45:00,70.83,70.9,70.79,70.86,30300.0,40.7806,40.8209,40.7576,40.7979,30300.0
2008-05-20 09:50:00,70.88,70.9,70.76,70.76,43100.0,40.8094,40.8209,40.7403,40.7403,43100.0
2008-05-20 09:55:00,70.76,70.86,70.73,70.76,37200.0,40.7403,40.7979,40.7231,40.7403,37200.0
2008-05-20 10:00:00,70.74,70.77,70.69,70.7,62300.0,40.7288,40.7461,40.7,40.7058,62300.0
2008-05-20 10:05:00,70.69,70.74,70.64,70.71,25000.0,40.7,40.7288,40.6712,40.7115,25000.0
2008-05-20 10:10:00,70.71,70.71,70.64,70.71,51300.0,40.7115,40.7115,40.6712,40.7115,51300.0
2008-05-20 10:15:00,70.71,70.73,70.63,70.68,43300.0,40.7115,40.7231,40.6655,40.6943,43300.0
2008-05-20 10:20:00,70.69,70.73,70.6,70.63,51300.0,40.7,40.7231,40.6482,40.6655,51300.0
2008-05-20 10:25:00,70.64,70.69,70.55,70.59,29900.0,40.6712,40.7,40.6194,40.6424,29900.0
2008-05-20 10:30:00,70.6,70.6,70.42,70.42,57400.0,40.6482,40.6482,40.5446,40.5446,57400.0
2008-05-20 10:35:00,70.43,70.5,70.36,70.4,43900.0,40.5503,40.5906,40.51,40.5331,43900.0
2008-05-20 10:40:00,70.4,70.51,70.4,70.49,29700.0,40.5331,40.5964,40.5331,40.5849,29700.0
2008-05-20 10:45:00,70.51,70.54,70.41,70.53,35800.0,40.5964,40.6137,40.5388,40.6079,35800.0
2008-05-20 10:50:00,70.52,70.55,70.32,70.37,37400.0,40.6021,40.6194,40.487,40.5158,37400.0
2008-05-20 10:55:00,70.37,70.46,70.37,70.44,20000.0,40.5158,40.5676,40.5158,40.5561,20000.0
2008-05-20 11:00:00,70.44,70.46,70.34,70.35,34700.0,40.5561,40.5676,40.4985,40.5043,34700.0
2008-05-20 11:05:00,70.36,70.41,70.33,70.35,49800.0,40.51,40.5388,40.4927,40.5043,49800.0
2008-05-20 11:10:00,70.36,70.4,70.32,70.34,97700.0,40.51,40.5331,40.487,40.4985,97700.0
2008-05-20 11:15:00,70.34,70.4,70.32,70.39,49900.0,40.4985,40.5331,40.487,40.5273,49900.0
2008-05-20 11:20:00,70.38,70.46,70.37,70.41,34600.0,40.5215,40.5676,40.5158,40.5388,34600.0
2008-05-20 11:25:00,70.41,70.47,70.39,70.47,39200.0,40.5388,40.5734,40.5273,40.5734,39200.0
2008-05-20 11:30:00,70.46,70.48,70.42,70.45,28700.0,40.5676,40.5791,40.5446,40.5618,28700.0
2008-05-20 11:35:00,70.47,70.55,70.4,70.49,44900.0,40.5734,40.6194,40.5331,40.5849,44900.0
2008-05-20 11:40:00,70.49,70.5,70.43,70.43,23400.0,40.5849,40.5906,40.5503,40.5503,23400.0
2008-05-20 11:45:00,70.43,70.47,70.37,70.47,33500.0,40.5503,40.5734,40.5158,40.5734,33500.0
2008-05-20 11:50:00,70.47,70.48,70.39,70.45,24400.0,40.5734,40.5791,40.5273,40.5618,24400.0
2008-05-20 11:55:00,70.45,70.52,70.43,70.51,22600.0,40.5618,40.6021,40.5503,40.5964,22600.0
2008-05-20 12:00:00,70.52,70.55,70.49,70.53,26900.0,40.6021,40.6194,40.5849,40.6079,26900.0
2008-05-20 12:05:00,70.54,70.6,70.54,70.59,27700.0,40.6137,40.6482,40.6137,40.6424,27700.0
2008-05-20 12:10:00,70.59,70.64,70.58,70.63,22400.0,40.6424,40.6712,40.6367,40.6655,22400.0
2008-05-20 12:15:00,70.64,70.64,70.55,70.55,23700.0,40.6712,40.6712,40.6194,40.6194,23700.0
2008-05-20 12:20:00,70.56,70.65,70.55,70.65,23300.0,40.6252,40.677,40.6194,40.677,23300.0
2008-05-20 12:25:00,70.63,70.65,70.56,70.57,19000.0,40.6655,40.677,40.6252,40.6309,19000.0
2008-05-20 12:30:00,70.57,70.6,70.54,70.54,10200.0,40.6309,40.6482,40.6137,40.6137,10200.0
2008-05-20 12:35:00,70.54,70.6,70.53,70.55,15700.0,40.6137,40.6482,40.6079,40.6194,15700.0
2008-05-20 12:40:00,70.57,70.59,70.51,70.53,24600.0,40.6309,40.6424,40.5964,40.6079,24600.0
2008-05-20 12:45:00,70.52,70.56,70.48,70.5,17700.0,40.6021,40.6252,40.5791,40.5906,17700.0
2008-05-20 12:50:00,70.5,70.51,70.43,70.43,14600.0,40.5906,40.5964,40.5503,40.5503,14600.0
2008-05-20 12:55:00,70.44,70.45,70.42,70.42,19500.0,40.5561,40.5618,40.5446,40.5446,19500.0
2008-05-20 13:00:00,70.42,70.44,70.41,70.42,20200.0,40.5446,40.5561,40.5388,40.5446,20200.0
2008-05-20 13:05:00,70.43,70.51,70.42,70.45,27200.0,40.5503,40.5964,40.5446,40.5618,27200.0
2008-05-20 13:10:00,70.46,70.56,70.46,70.56,14100.0,40.5676,40.6252,40.5676,40.6252,14100.0
2008-05-20 13:15:00,70.57,70.65,70.55,70.65,21300.0,40.6309,40.677,40.6194,40.677,21300.0
2008-05-20 13:20:00,70.64,70.64,70.5,70.59,35400.0,40.6712,40.6712,40.5906,40.6424,35400.0
2008-05-20 13:25:00,70.59,70.65,70.52,70.54,23300.0,40.6424,40.677,40.6021,40.6137,23300.0
2008-05-20 13:30:00,70.54,70.58,70.52,70.58,42800.0,40.6137,40.6367,40.6021,40.6367,42800.0
2008-05-20 13:35:00,70.57,70.57,70.5,70.53,28400.0,40.6309,40.6309,40.5906,40.6079,28400.0
2008-05-20 13:40:00,70.52,70.52,70.41,70.48,31700.0,40.6021,40.6021,40.5388,40.5791,31700.0
2008-05-20 13:45:00,70.5,70.54,70.45,70.52,20600.0,40.5906,40.6137,40.5618,40.6021,20600.0
2008-05-20 13:50:00,70.52,70.53,70.45,70.45,37700.0,40.6021,40.6079,40.5618,40.5618,37700.0
2008-05-20 13:55:00,70.45,70.45,70.33,70.38,48100.0,40.5618,40.5618,40.4927,40.5215,48100.0
2008-05-20 14:00:00,70.37,70.4,70.35,70.38,33000.0,40.5158,40.5331,40.5043,40.5215,33000.0
2008-05-20 14:05:00,70.37,70.4,70.26,70.28,57800.0,40.5158,40.5331,40.4524,40.464,57800.0
2008-05-20 14:10:00,70.27,70.32,70.25,70.26,16400.0,40.4582,40.487,40.4467,40.4524,16400.0
2008-05-20 14:15:00,70.27,70.27,70.23,70.24,49700.0,40.4582,40.4582,40.4352,40.4409,49700.0
2008-05-20 14:20:00,70.23,70.28,70.21,70.26,33500.0,40.4352,40.464,40.4237,40.4524,33500.0
2008-05-20 14:25:00,70.25,70.26,70.21,70.21,18000.0,40.4467,40.4524,40.4237,40.4237,18000.0
2008-05-20 14:30:00,70.21,70.28,70.2,70.27,27400.0,40.4237,40.464,40.4179,40.4582,27400.0
2008-05-20 14:35:00,70.26,70.3,70.25,70.28,23500.0,40.4524,40.4755,40.4467,40.464,23500.0
2008-05-20 14:40:00,70.27,70.29,70.25,70.28,24900.0,40.4582,40.4697,40.4467,40.464,24900.0
2008-05-20 14:45:00,70.27,70.29,70.25,70.26,33100.0,40.4582,40.4697,40.4467,40.4524,33100.0
2008-05-20 14:50:00,70.27,70.29,70.22,70.24,36600.0,40.4582,40.4697,40.4294,40.4409,36600.0
2008-05-20 14:55:00,70.23,70.24,70.09,70.1,65400.0,40.4352,40.4409,40.3546,40.3603,65400.0
2008-05-20 15:00:00,70.09,70.17,70.07,70.17,25600.0,40.3546,40.4006,40.3431,40.4006,25600.0
2008-05-20 15:05:00,70.16,70.24,70.16,70.17,44700.0,40.3949,40.4409,40.3949,40.4006,44700.0
2008-05-20 15:10:00,70.17,70.23,70.15,70.15,31700.0,40.4006,40.4352,40.3891,40.3891,31700.0
2008-05-20 15:15:00,70.16,70.83,70.11,70.24,55300.0,40.3949,40.7806,40.3661,40.4409,55300.0
2008-05-20 15:20:00,70.24,70.28,70.17,70.22,54000.0,40.4409,40.464,40.4006,40.4294,54000.0
2008-05-20 15:25:00,70.22,70.25,70.16,70.17,58400.0,40.4294,40.4467,40.3949,40.4006,58400.0
2008-05-20 15:30:00,70.18,70.18,70.02,70.03,56800.0,40.4064,40.4064,40.3143,40.32,56800.0
2008-05-20 15:35:00,70.04,70.07,69.99,70.02,90300.0,40.3258,40.3431,40.297,40.3143,90300.0
2008-05-20 15:40:00,70.01,70.19,69.98,70.17,124400.0,40.3085,40.4121,40.2912,40.4006,124400.0
2008-05-20 15:45:00,70.17,70.34,70.17,70.31,106100.0,40.4006,40.4985,40.4006,40.4812,106100.0
2008-05-20 15:50:00,70.31,70.36,70.22,70.24,125900.0,40.4812,40.51,40.4294,40.4409,125900.0
2008-05-20 15:55:00,70.24,70.25,70.12,70.21,139700.0,40.4409,40.4467,40.3718,40.4237,139700.0
2008-05-21 09:30:00,70.46,70.46,70.05,70.09,40400.0,40.5676,40.5676,40.3315,40.3546,40400.0
2008-05-21 09:35:00,70.13,70.25,70.09,70.21,35600.0,40.3776,40.4467,40.3546,40.4237,35600.0
2008-05-21 09:40:00,70.22,70.29,70.12,70.14,46000.0,40.4294,40.4697,40.3718,40.3834,46000.0
2008-05-21 09:45:00,70.13,70.18,70.06,70.08,37900.0,40.3776,40.4064,40.3373,40.3488,37900.0
2008-05-21 09:50:00,70.05,70.1,70.0,70.1,50300.0,40.3315,40.3603,40.3028,40.3603,50300.0
2008-05-21 09:55:00,70.11,70.16,69.99,70.01,40500.0,40.3661,40.3949,40.297,40.3085,40500.0
2008-05-21 10:00:00,70.01,70.26,69.98,70.19,75500.0,40.3085,40.4524,40.2912,40.4121,75500.0
2008-05-21 10:05:00,70.2,70.24,70.14,70.15,23300.0,40.4179,40.4409,40.3834,40.3891,23300.0
2008-05-21 10:10:00,70.15,70.37,70.14,70.31,43000.0,40.3891,40.5158,40.3834,40.4812,43000.0
2008-05-21 10:15:00,70.32,70.38,70.21,70.3,57900.0,40.487,40.5215,40.4237,40.4755,57900.0
2008-05-21 10:20:00,70.3,70.58,70.3,70.57,47700.0,40.4755,40.6367,40.4755,40.6309,47700.0
2008-05-21 10:25:00,70.57,70.81,70.57,70.77,44400.0,40.6309,40.7691,40.6309,40.7461,44400.0
2008-05-21 10:30:00,70.75,70.75,70.25,70.46,90500.0,40.7346,40.7346,40.4467,40.5676,90500.0
2008-05-21 10:35:00,70.45,70.46,70.23,70.28,49700.0,40.5618,40.5676,40.4352,40.464,49700.0
2008-05-21 10:40:00,70.27,70.35,70.23,70.25,20900.0,40.4582,40.5043,40.4352,40.4467,20900.0
2008-05-21 10:45:00,70.26,70.27,70.0,70.0,55900.0,40.4524,40.4582,40.3028,40.3028,55900.0
2008-05-21 10:50:00,70.0,70.07,69.91,70.03,91200.0,40.3028,40.3431,40.2509,40.32,91200.0
2008-05-21 10:55:00,70.03,70.04,69.98,69.99,43600.0,40.32,40.3258,40.2912,40.297,43600.0
2008-05-21 11:00:00,70.0,70.01,69.75,69.76,156700.0,40.3028,40.3085,40.1588,40.1646,156700.0
2008-05-21 11:05:00,69.78,69.79,69.75,69.79,62000.0,40.1761,40.1818,40.1588,40.1818,62000.0
2008-05-21 11:10:00,69.8,69.88,69.77,69.88,40700.0,40.1876,40.2337,40.1703,40.2337,40700.0
2008-05-21 11:15:00,69.89,69.96,69.84,69.87,33100.0,40.2394,40.2797,40.2106,40.2279,33100.0
2008-05-21 11:20:00,69.87,69.94,69.86,69.92,26600.0,40.2279,40.2682,40.2221,40.2567,26600.0
2008-05-21 11:25:00,69.94,70.01,69.85,69.99,62000.0,40.2682,40.3085,40.2164,40.297,62000.0
2008-05-21 11:30:00,69.97,69.97,69.92,69.92,26800.0,40.2855,40.2855,40.2567,40.2567,26800.0
2008-05-21 11:35:00,69.95,70.03,69.95,69.95,27600.0,40.274,40.32,40.274,40.274,27600.0
2008-05-21 11:40:00,69.96,69.99,69.87,69.91,18800.0,40.2797,40.297,40.2279,40.2509,18800.0
2008-05-21 11:45:00,69.91,69.96,69.9,69.94,19600.0,40.2509,40.2797,40.2452,40.2682,19600.0
2008-05-21 11:50:00,69.94,69.95,69.87,69.91,20100.0,40.2682,40.274,40.2279,40.2509,20100.0
2008-05-21 11:55:00,69.91,69.96,69.84,69.95,23100.0,40.2509,40.2797,40.2106,40.274,23100.0
2008-05-21 12:00:00,69.95,69.96,69.9,69.91,13000.0,40.274,40.2797,40.2452,40.2509,13000.0
2008-05-21 12:05:00,69.92,69.94,69.85,69.86,25200.0,40.2567,40.2682,40.2164,40.2221,25200.0
2008-05-21 12:10:00,69.87,69.99,69.87,69.96,33200.0,40.2279,40.297,40.2279,40.2797,33200.0
2008-05-21 12:15:00,69.97,70.03,69.95,70.01,23100.0,40.2855,40.32,40.274,40.3085,23100.0
2008-05-21 12:20:00,70.01,70.09,69.99,70.0,22400.0,40.3085,40.3546,40.297,40.3028,22400.0
2008-05-21 12:25:00,70.0,70.09,69.97,70.07,30200.0,40.3028,40.3546,40.2855,40.3431,30200.0
2008-05-21 12:30:00,70.09,70.11,70.03,70.04,19900.0,40.3546,40.3661,40.32,40.3258,19900.0
2008-05-21 12:35:00,70.05,70.06,70.02,70.02,20000.0,40.3315,40.3373,40.3143,40.3143,20000.0
2008-05-21 12:40:00,70.04,70.1,70.02,70.08,25900.0,40.3258,40.3603,40.3143,40.3488,25900.0
2008-05-21 12:45:00,70.08,70.17,70.05,70.13,41600.0,40.3488,40.4006,40.3315,40.3776,41600.0
2008-05-21 12:50:00,70.13,70.14,70.0,70.02,27700.0,40.3776,40.3834,40.3028,40.3143,27700.0
2008-05-21 12:55:00,70.02,70.03,69.99,70.02,17800.0,40.3143,40.32,40.297,40.3143,17800.0
2008-05-21 13:00:00,70.02,70.03,69.99,70.0,36100.0,40.3143,40.32,40.297,40.3028,36100.0
2008-05-21 13:05:00,70.0,70.0,69.85,69.9,60200.0,40.3028,40.3028,40.2164,40.2452,60200.0
2008-05-21 13:10:00,69.9,69.95,69.89,69.91,26400.0,40.2452,40.274,40.2394,40.2509,26400.0
2008-05-21 13:15:00,69.91,69.97,69.89,69.93,34000.0,40.2509,40.2855,40.2394,40.2624,34000.0
2008-05-21 13:20:00,69.92,69.94,69.9,69.91,26300.0,40.2567,40.2682,40.2452,40.2509,26300.0
2008-05-21 13:25:00,69.92,69.94,69.84,69.86,91300.0,40.2567,40.2682,40.2106,40.2221,91300.0
2008-05-21 13:30:00,69.85,69.99,69.85,69.96,31800.0,40.2164,40.297,40.2164,40.2797,31800.0
2008-05-21 13:35:00,69.96,70.0,69.91,69.91,25500.0,40.2797,40.3028,40.2509,40.2509,25500.0
2008-05-21 13:40:00,69.92,70.02,69.9,69.97,24700.0,40.2567,40.3143,40.2452,40.2855,24700.0
2008-05-21 13:45:00,69.98,70.03,69.94,69.98,69400.0,40.2912,40.32,40.2682,40.2912,69400.0
2008-05-21 13:50:00,69.96,70.01,69.85,69.94,56000.0,40.2797,40.3085,40.2164,40.2682,56000.0
2008-05-21 13:55:00,69.93,69.99,69.8,69.85,65800.0,40.2624,40.297,40.1876,40.2164,65800.0
2008-05-21 14:00:00,69.84,69.86,69.56,69.64,110300.0,40.2106,40.2221,40.0494,40.0955,110300.0
2008-05-21 14:05:00,69.66,69.77,69.47,69.5,134800.0,40.107,40.1703,39.9976,40.0149,134800.0
2008-05-21 14:10:00,69.51,69.56,69.43,69.52,79600.0,40.0206,40.0494,39.9746,40.0264,79600.0
2008-05-21 14:15:00,69.52,69.54,69.42,69.47,89200.0,40.0264,40.0379,39.9688,39.9976,89200.0
2008-05-21 14:20:00,69.48,69.66,69.46,69.59,103800.0,40.0034,40.107,39.9918,40.0667,103800.0
2008-05-21 14:25:00,69.57,69.59,69.42,69.54,80700.0,40.0552,40.0667,39.9688,40.0379,80700.0
2008-05-21 14:30:00,69.53,69.59,69.42,69.44,100600.0,40.0321,40.0667,39.9688,39.9803,100600.0
2008-05-21 14:35:00,69.45,69.6,69.38,69.48,89200.0,39.9861,40.0724,39.9458,40.0034,89200.0
2008-05-21 14:40:00,69.48,69.58,69.31,69.32,82400.0,40.0034,40.0609,39.9055,39.9112,82400.0
2008-05-21 14:45:00,69.33,69.34,69.15,69.16,79300.0,39.917,39.9228,39.8134,39.8191,79300.0
2008-05-21 14:50:00,69.15,69.3,69.15,69.23,73800.0,39.8134,39.8997,39.8134,39.8594,73800.0
2008-05-21 14:55:00,69.25,69.32,69.17,69.31,66300.0,39.8709,39.9112,39.8249,39.9055,66300.0
2008-05-21 15:00:00,69.31,69.35,69.2,69.32,123500.0,39.9055,39.9285,39.8421,39.9112,123500.0
2008-05-21 15:05:00,69.3,69.38,69.16,69.35,129300.0,39.8997,39.9458,39.8191,39.9285,129300.0
2008-05-21 15:10:00,69.34,69.49,69.28,69.46,149800.0,39.9228,40.0091,39.8882,39.9918,149800.0
2008-05-21 15:15:00,69.47,69.56,69.4,69.4,109000.0,39.9976,40.0494,39.9573,39.9573,109000.0
2008-05-21 15:20:00,69.41,69.62,69.38,69.54,116800.0,39.9631,40.084,39.9458,40.0379,116800.0
2008-05-21 15:25:00,69.54,69.57,69.39,69.49,157200.0,40.0379,40.0552,39.9515,40.0091,157200.0
2008-05-21 15:30:00,69.48,69.53,69.36,69.53,174600.0,40.0034,40.0321,39.9343,40.0321,174600.0
2008-05-21 15:35:00,69.53,69.54,69.41,69.45,219900.0,40.0321,40.0379,39.9631,39.9861,219900.0
2008-05-21 15:40:00,69.46,69.55,69.2,69.25,243800.0,39.9918,40.0437,39.8421,39.8709,243800.0
2008-05-21 15:45:00,69.25,69.52,69.25,69.44,178000.0,39.8709,40.0264,39.8709,39.9803,178000.0
2008-05-21 15:50:00,69.46,69.59,69.36,69.37,273800.0,39.9918,40.0667,39.9343,39.94,273800.0
2008-05-21 15:55:00,69.37,69.4,69.2,69.33,366100.0,39.94,39.9573,39.8421,39.917,366100.0
2008-05-22 09:30:00,69.61,69.61,69.26,69.5,57200.0,40.0782,40.0782,39.8767,40.0149,57200.0
2008-05-22 09:35:00,69.46,69.5,69.3,69.33,32100.0,39.9918,40.0149,39.8997,39.917,32100.0
2008-05-22 09:40:00,69.35,69.44,69.28,69.36,38200.0,39.9285,39.9803,39.8882,39.9343,38200.0
2008-05-22 09:45:00,69.36,69.4,69.26,69.28,56800.0,39.9343,39.9573,39.8767,39.8882,56800.0
2008-05-22 09:50:00,69.26,69.37,69.22,69.29,89900.0,39.8767,39.94,39.8537,39.894,89900.0
2008-05-22 09:55:00,69.29,69.39,69.24,69.29,60800.0,39.894,39.9515,39.8652,39.894,60800.0
2008-05-22 10:00:00,69.29,69.6,69.29,69.58,120400.0,39.894,40.0724,39.894,40.0609,120400.0
2008-05-22 10:05:00,69.58,69.59,69.42,69.46,41000.0,40.0609,40.0667,39.9688,39.9918,41000.0
2008-05-22 10:10:00,69.47,69.59,69.41,69.43,81500.0,39.9976,40.0667,39.9631,39.9746,81500.0
2008-05-22 10:15:00,69.43,69.44,69.26,69.29,63300.0,39.9746,39.9803,39.8767,39.894,63300.0
2008-05-22 10:20:00,69.29,69.45,69.27,69.36,55100.0,39.894,39.9861,39.8825,39.9343,55100.0
2008-05-22 10:25:00,69.37,69.48,69.36,69.48,59700.0,39.94,40.0034,39.9343,40.0034,59700.0
2008-05-22 10:30:00,69.48,69.63,69.46,69.5,113700.0,40.0034,40.0897,39.9918,40.0149,113700.0
2008-05-22 10:35:00,69.5,69.58,69.48,69.53,44000.0,40.0149,40.0609,40.0034,40.0321,44000.0
2008-05-22 10:40:00,69.55,69.74,69.51,69.59,62600.0,40.0437,40.1531,40.0206,40.0667,62600.0
2008-05-22 10:45:00,69.59,69.64,69.46,69.5,52400.0,40.0667,40.0955,39.9918,40.0149,52400.0
2008-05-22 10:50:00,69.5,69.53,69.4,69.46,49000.0,40.0149,40.0321,39.9573,39.9918,49000.0
2008-05-22 10:55:00,69.46,69.59,69.45,69.54,23900.0,39.9918,40.0667,39.9861,40.0379,23900.0
2008-05-22 11:00:00,69.53,69.57,69.47,69.56,53000.0,40.0321,40.0552,39.9976,40.0494,53000.0
2008-05-22 11:05:00,69.58,69.73,69.55,69.73,58300.0,40.0609,40.1473,40.0437,40.1473,58300.0
2008-05-22 11:10:00,69.7,69.78,69.63,69.63,46100.0,40.13,40.1761,40.0897,40.0897,46100.0
2008-05-22 11:15:00,69.64,69.66,69.58,69.59,39100.0,40.0955,40.107,40.0609,40.0667,39100.0
2008-05-22 11:20:00,69.59,69.74,69.58,69.72,23500.0,40.0667,40.1531,40.0609,40.1415,23500.0
2008-05-22 11:25:00,69.73,69.73,69.61,69.62,22500.0,40.1473,40.1473,40.0782,40.084,22500.0
2008-05-22 11:30:00,69.61,69.67,69.55,69.55,45300.0,40.0782,40.1128,40.0437,40.0437,45300.0
2008-05-22 11:35:00,69.55,69.56,69.47,69.49,39400.0,40.0437,40.0494,39.9976,40.0091,39400.0
2008-05-22 11:40:00,69.49,69.51,69.45,69.47,48500.0,40.0091,40.0206,39.9861,39.9976,48500.0
2008-05-22 11:45:00,69.47,69.53,69.4,69.45,98600.0,39.9976,40.0321,39.9573,39.9861,98600.0
2008-05-22 11:50:00,69.44,69.53,69.42,69.5,51200.0,39.9803,40.0321,39.9688,40.0149,51200.0
2008-05-22 11:55:00,69.5,69.52,69.42,69.44,105000.0,40.0149,40.0264,39.9688,39.9803,105000.0
2008-05-22 12:00:00,69.43,69.53,69.4,69.53,40900.0,39.9746,40.0321,39.9573,40.0321,40900.0
2008-05-22 12:05:00,69.52,69.54,69.46,69.49,66600.0,40.0264,40.0379,39.9918,40.0091,66600.0
2008-05-22 12:10:00,69.47,69.49,69.4,69.42,39400.0,39.9976,40.0091,39.9573,39.9688,39400.0
2008-05-22 12:15:00,69.42,69.43,69.39,69.43,29900.0,39.9688,39.9746,39.9515,39.9746,29900.0
2008-05-22 12:20:00,69.43,69.51,69.42,69.49,35300.0,39.9746,40.0206,39.9688,40.0091,35300.0
2008-05-22 12:25:00,69.49,69.51,69.48,69.5,30000.0,40.0091,40.0206,40.0034,40.0149,30000.0
2008-05-22 12:30:00,69.49,69.51,69.46,69.46,57600.0,40.0091,40.0206,39.9918,39.9918,57600.0
2008-05-22 12:35:00,69.47,69.48,69.44,69.48,52800.0,39.9976,40.0034,39.9803,40.0034,52800.0
2008-05-22 12:40:00,69.48,69.54,69.48,69.52,38400.0,40.0034,40.0379,40.0034,40.0264,38400.0
2008-05-22 12:45:00,69.54,69.55,69.49,69.52,43300.0,40.0379,40.0437,40.0091,40.0264,43300.0
2008-05-22 12:50:00,69.53,69.54,69.5,69.52,35900.0,40.0321,40.0379,40.0149,40.0264,35900.0
2008-05-22 12:55:00,69.52,69.52,69.47,69.47,27500.0,40.0264,40.0264,39.9976,39.9976,27500.0
2008-05-22 13:00:00,69.47,69.51,69.47,69.5,55600.0,39.9976,40.0206,39.9976,40.0149,55600.0
2008-05-22 13:05:00,69.48,69.5,69.47,69.5,45100.0,40.0034,40.0149,39.9976,40.0149,45100.0
2008-05-22 13:10:00,69.51,69.52,69.44,69.45,57700.0,40.0206,40.0264,39.9803,39.9861,57700.0
2008-05-22 13:15:00,69.43,69.52,69.43,69.5,38200.0,39.9746,40.0264,39.9746,40.0149,38200.0
2008-05-22 13:20:00,69.5,69.53,69.46,69.48,19400.0,40.0149,40.0321,39.9918,40.0034,19400.0
2008-05-22 13:25:00,69.49,69.53,69.47,69.48,23300.0,40.0091,40.0321,39.9976,40.0034,23300.0
2008-05-22 13:30:00,69.48,69.5,69.45,69.48,18600.0,40.0034,40.0149,39.9861,40.0034,18600.0
2008-05-22 13:35:00,69.48,69.64,69.48,69.57,42200.0,40.0034,40.0955,40.0034,40.0552,42200.0
2008-05-22 13:40:00,69.57,69.59,69.5,69.57,33500.0,40.0552,40.0667,40.0149,40.0552,33500.0
2008-05-22 13:45:00,69.58,69.61,69.49,69.61,52900.0,40.0609,40.0782,40.0091,40.0782,52900.0
2008-05-22 13:50:00,69.61,69.65,69.5,69.53,50800.0,40.0782,40.1012,40.0149,40.0321,50800.0
2008-05-22 13:55:00,69.53,69.57,69.49,69.5,43000.0,40.0321,40.0552,40.0091,40.0149,43000.0
2008-05-22 14:00:00,69.51,69.55,69.48,69.5,37000.0,40.0206,40.0437,40.0034,40.0149,37000.0
2008-05-22 14:05:00,69.5,69.64,69.43,69.47,62400.0,40.0149,40.0955,39.9746,39.9976,62400.0
2008-05-22 14:10:00,69.5,69.52,69.36,69.43,72700.0,40.0149,40.0264,39.9343,39.9746,72700.0
2008-05-22 14:15:00,69.44,69.47,69.27,69.34,70100.0,39.9803,39.9976,39.8825,39.9228,70100.0
2008-05-22 14:20:00,69.34,69.39,69.28,69.39,26400.0,39.9228,39.9515,39.8882,39.9515,26400.0
2008-05-22 14:25:00,69.39,69.46,69.3,69.35,50600.0,39.9515,39.9918,39.8997,39.9285,50600.0
2008-05-22 14:30:00,69.36,69.4,69.32,69.37,44500.0,39.9343,39.9573,39.9112,39.94,44500.0
2008-05-22 14:35:00,69.38,69.42,69.35,69.4,41600.0,39.9458,39.9688,39.9285,39.9573,41600.0
2008-05-22 14:40:00,69.39,69.45,69.35,69.41,43800.0,39.9515,39.9861,39.9285,39.9631,43800.0
2008-05-22 14:45:00,69.41,69.45,69.34,69.34,78100.0,39.9631,39.9861,39.9228,39.9228,78100.0
2008-05-22 14:50:00,69.34,69.42,69.32,69.37,50700.0,39.9228,39.9688,39.9112,39.94,50700.0
2008-05-22 14:55:00,69.37,69.39,69.28,69.38,61200.0,39.94,39.9515,39.8882,39.9458,61200.0
2008-05-22 15:00:00,69.37,69.4,69.31,69.34,62200.0,39.94,39.9573,39.9055,39.9228,62200.0
2008-05-22 15:05:00,69.34,69.4,69.3,69.35,42500.0,39.9228,39.9573,39.8997,39.9285,42500.0
2008-05-22 15:10:00,69.34,69.36,69.27,69.35,46300.0,39.9228,39.9343,39.8825,39.9285,46300.0
2008-05-22 15:15:00,69.35,69.36,69.3,69.33,25800.0,39.9285,39.9343,39.8997,39.917,25800.0
2008-05-22 15:20:00,69.34,69.35,69.18,69.25,61600.0,39.9228,39.9285,39.8306,39.8709,61600.0
2008-05-22 15:25:00,69.24,69.3,69.18,69.2,31800.0,39.8652,39.8997,39.8306,39.8421,31800.0
2008-05-22 15:30:00,69.18,69.24,69.15,69.19,40500.0,39.8306,39.8652,39.8134,39.8364,40500.0
2008-05-22 15:35:00,69.19,69.24,69.1,69.24,53100.0,39.8364,39.8652,39.7846,39.8652,53100.0
2008-05-22 15:40:00,69.24,69.3,69.19,69.21,77100.0,39.8652,39.8997,39.8364,39.8479,77100.0
2008-05-22 15:45:00,69.2,69.25,69.17,69.25,86600.0,39.8421,39.8709,39.8249,39.8709,86600.0
2008-05-22 15:50:00,69.25,69.31,69.2,69.31,95000.0,39.8709,39.9055,39.8421,39.9055,95000.0
2008-05-22 15:55:00,69.29,69.34,69.27,69.27,80300.0,39.894,39.9228,39.8825,39.8825,80300.0
2008-05-23 09:30:00,69.16,69.48,68.98,69.01,124200.0,39.8191,40.0034,39.7155,39.7328,124200.0
2008-05-23 09:35:00,69.0,69.0,68.66,68.71,119400.0,39.727,39.727,39.5312,39.56,119400.0
2008-05-23 09:40:00,68.69,68.71,68.55,68.64,142800.0,39.5485,39.56,39.4679,39.5197,142800.0
2008-05-23 09:45:00,68.65,68.7,68.52,68.54,159700.0,39.5255,39.5543,39.4506,39.4622,159700.0
2008-05-23 09:50:00,68.52,68.53,68.31,68.35,168400.0,39.4506,39.4564,39.3297,39.3528,168400.0
2008-05-23 09:55:00,68.35,68.62,68.26,68.44,116400.0,39.3528,39.5082,39.3009,39.4046,116400.0
2008-05-23 10:00:00,68.44,68.45,68.29,68.45,105700.0,39.4046,39.4103,39.3182,39.4103,105700.0
2008-05-23 10:05:00,68.45,68.46,68.31,68.38,115100.0,39.4103,39.4161,39.3297,39.37,115100.0
2008-05-23 10:10:00,68.38,68.4,68.29,68.4,105400.0,39.37,39.3815,39.3182,39.3815,105400.0
2008-05-23 10:15:00,68.4,68.44,68.37,68.39,91500.0,39.3815,39.4046,39.3643,39.3758,91500.0
2008-05-23 10:20:00,68.38,68.4,68.37,68.38,77400.0,39.37,39.3815,39.3643,39.37,77400.0
2008-05-23 10:25:00,68.38,68.38,68.22,68.24,186100.0,39.37,39.37,39.2779,39.2894,186100.0
2008-05-23 10:30:00,68.23,68.37,68.17,68.26,125700.0,39.2837,39.3643,39.2491,39.3009,125700.0
2008-05-23 10:35:00,68.27,68.28,68.17,68.28,72100.0,39.3067,39.3125,39.2491,39.3125,72100.0
2008-05-23 10:40:00,68.28,68.29,68.24,68.28,51900.0,39.3125,39.3182,39.2894,39.3125,51900.0
2008-05-23 10:45:00,68.28,68.3,68.25,68.27,47300.0,39.3125,39.324,39.2952,39.3067,47300.0
2008-05-23 10:50:00,68.27,68.39,68.27,68.29,137000.0,39.3067,39.3758,39.3067,39.3182,137000.0
2008-05-23 10:55:00,68.28,68.39,68.23,68.38,152600.0,39.3125,39.3758,39.2837,39.37,152600.0
2008-05-23 11:00:00,68.36,68.37,68.25,68.25,63800.0,39.3585,39.3643,39.2952,39.2952,63800.0
2008-05-23 11:05:00,68.25,68.26,68.16,68.17,113800.0,39.2952,39.3009,39.2434,39.2491,113800.0
2008-05-23 11:10:00,68.17,68.2,68.02,68.14,167700.0,39.2491,39.2664,39.1628,39.2318,167700.0
2008-05-23 11:15:00,68.15,68.17,68.11,68.15,75900.0,39.2376,39.2491,39.2146,39.2376,75900.0
2008-05-23 11:20:00,68.15,68.19,68.05,68.07,51900.0,39.2376,39.2606,39.18,39.1915,51900.0
2008-05-23 11:25:00,68.07,68.08,67.99,68.04,108300.0,39.1915,39.1973,39.1455,39.1743,108300.0
2008-05-23 11:30:00,68.05,68.05,67.9,68.0,85800.0,39.18,39.18,39.0937,39.1512,85800.0
2008-05-23 11:35:00,68.0,68.15,67.99,68.13,117400.0,39.1512,39.2376,39.1455,39.2261,117400.0
2008-05-23 11:40:00,68.15,68.18,68.02,68.07,108700.0,39.2376,39.2549,39.1628,39.1915,108700.0
2008-05-23 11:45:00,68.07,68.1,68.03,68.07,68300.0,39.1915,39.2088,39.1685,39.1915,68300.0
2008-05-23 11:50:00,68.07,68.1,68.02,68.05,78700.0,39.1915,39.2088,39.1628,39.18,78700.0
2008-05-23 11:55:00,68.03,68.05,67.99,68.0,59200.0,39.1685,39.18,39.1455,39.1512,59200.0
2008-05-23 12:00:00,68.01,68.07,67.96,68.07,150000.0,39.157,39.1915,39.1282,39.1915,150000.0
2008-05-23 12:05:00,68.07,68.08,68.01,68.02,78700.0,39.1915,39.1973,39.157,39.1628,78700.0
2008-05-23 12:10:00,68.02,68.07,68.0,68.06,172300.0,39.1628,39.1915,39.1512,39.1858,172300.0
2008-05-23 12:15:00,68.07,68.08,68.03,68.04,58700.0,39.1915,39.1973,39.1685,39.1743,58700.0
2008-05-23 12:20:00,68.05,68.07,68.02,68.06,54700.0,39.18,39.1915,39.1628,39.1858,54700.0
2008-05-23 12:25:00,68.06,68.07,67.84,67.93,184500.0,39.1858,39.1915,39.0591,39.1109,184500.0
2008-05-23 12:30:00,67.93,67.95,67.81,67.81,72700.0,39.1109,39.1225,39.0418,39.0418,72700.0
2008-05-23 12:35:00,67.81,67.87,67.75,67.76,107700.0,39.0418,39.0764,39.0073,39.0131,107700.0
2008-05-23 12:40:00,67.77,67.8,67.73,67.74,83100.0,39.0188,39.0361,38.9958,39.0015,83100.0
2008-05-23 12:45:00,67.74,67.77,67.7,67.72,92200.0,39.0015,39.0188,38.9785,38.99,92200.0
2008-05-23 12:50:00,67.71,67.8,67.71,67.71,29600.0,38.9843,39.0361,38.9843,38.9843,29600.0
2008-05-23 12:55:00,67.71,67.75,67.55,67.57,94400.0,38.9843,39.0073,38.8922,38.9037,94400.0
2008-05-23 13:00:00,67.57,67.6,67.5,67.59,119100.0,38.9037,38.9209,38.8634,38.9152,119100.0
2008-05-23 13:05:00,67.59,67.72,67.59,67.69,61900.0,38.9152,38.99,38.9152,38.9728,61900.0
2008-05-23 13:10:00,67.71,67.75,67.65,67.73,40700.0,38.9843,39.0073,38.9497,38.9958,40700.0
2008-05-23 13:15:00,67.73,67.78,67.68,67.76,107100.0,38.9958,39.0246,38.967,39.0131,107100.0
2008-05-23 13:20:00,67.76,67.78,67.74,67.75,49400.0,39.0131,39.0246,39.0015,39.0073,49400.0
2008-05-23 13:25:00,67.75,67.81,67.72,67.81,56600.0,39.0073,39.0418,38.99,39.0418,56600.0
2008-05-23 13:30:00,67.79,67.99,67.77,67.99,113000.0,39.0303,39.1455,39.0188,39.1455,113000.0
2008-05-23 13:35:00,67.97,67.99,67.82,67.87,92200.0,39.134,39.1455,39.0476,39.0764,92200.0
2008-05-23 13:40:00,67.88,67.89,67.85,67.87,48500.0,39.0822,39.0879,39.0649,39.0764,48500.0
2008-05-23 13:45:00,67.89,67.9,67.86,67.88,39300.0,39.0879,39.0937,39.0706,39.0822,39300.0
2008-05-23 13:50:00,67.89,67.9,67.64,67.64,127600.0,39.0879,39.0937,38.944,38.944,127600.0
2008-05-23 13:55:00,67.63,67.64,67.52,67.53,73400.0,38.9382,38.944,38.8749,38.8806,73400.0
2008-05-23 14:00:00,67.54,67.59,67.52,67.55,54000.0,38.8864,38.9152,38.8749,38.8922,54000.0
2008-05-23 14:05:00,67.55,67.61,67.51,67.52,77900.0,38.8922,38.9267,38.8691,38.8749,77900.0
2008-05-23 14:10:00,67.52,67.63,67.26,67.27,332400.0,38.8749,38.9382,38.7252,38.7309,332400.0
2008-05-23 14:15:00,67.27,67.4,67.26,67.38,109400.0,38.7309,38.8058,38.7252,38.7943,109400.0
2008-05-23 14:20:00,67.38,67.4,67.3,67.36,107500.0,38.7943,38.8058,38.7482,38.7828,107500.0
2008-05-23 14:25:00,67.36,67.37,67.27,67.35,113300.0,38.7828,38.7885,38.7309,38.777,113300.0
2008-05-23 14:30:00,67.35,67.41,67.31,67.39,113600.0,38.777,38.8115,38.754,38.8,113600.0
2008-05-23 14:35:00,67.4,67.42,67.27,67.31,86500.0,38.8058,38.8173,38.7309,38.754,86500.0
2008-05-23 14:40:00,67.31,67.34,67.3,67.31,71900.0,38.754,38.7712,38.7482,38.754,71900.0
2008-05-23 14:45:00,67.31,67.38,67.31,67.38,93100.0,38.754,38.7943,38.754,38.7943,93100.0
2008-05-23 14:50:00,67.38,67.44,67.34,67.38,114800.0,38.7943,38.8288,38.7712,38.7943,114800.0
2008-05-23 14:55:00,67.38,67.44,67.3,67.36,263200.0,38.7943,38.8288,38.7482,38.7828,263200.0
2008-05-23 15:00:00,67.36,67.36,67.2,67.2,180400.0,38.7828,38.7828,38.6906,38.6906,180400.0
2008-05-23 15:05:00,67.2,67.25,67.14,67.24,194000.0,38.6906,38.7194,38.6561,38.7137,194000.0
2008-05-23 15:10:00,67.24,67.27,67.04,67.04,173600.0,38.7137,38.7309,38.5985,38.5985,173600.0
2008-05-23 15:15:00,67.04,67.04,66.9,66.9,322800.0,38.5985,38.5985,38.5179,38.5179,322800.0
2008-05-23 15:20:00,66.91,66.95,66.84,66.85,270800.0,38.5237,38.5467,38.4834,38.4891,270800.0
2008-05-23 15:25:00,66.86,66.87,66.8,66.84,306300.0,38.4949,38.5006,38.4603,38.4834,306300.0
2008-05-23 15:30:00,66.85,67.0,66.84,67.0,303100.0,38.4891,38.5755,38.4834,38.5755,303100.0
2008-05-23 15:35:00,67.01,67.08,66.91,67.02,380400.0,38.5812,38.6215,38.5237,38.587,380400.0
2008-05-23 15:40:00,67.01,67.12,66.98,67.0,421200.0,38.5812,38.6446,38.564,38.5755,421200.0
2008-05-23 15:45:00,67.01,67.05,67.0,67.02,324200.0,38.5812,38.6043,38.5755,38.587,324200.0
2008-05-23 15:50:00,67.03,67.03,66.94,66.95,461300.0,38.5928,38.5928,38.5409,38.5467,461300.0
2008-05-23 15:55:00,66.94,67.07,66.94,67.02,519200.0,38.5409,38.6158,38.5409,38.587,519200.0
2008-05-27 09:30:00,66.92,67.35,66.92,67.29,112000.0,38.5294,38.777,38.5294,38.7425,112000.0
2008-05-27 09:35:00,67.27,67.57,67.25,67.29,175200.0,38.7309,38.9037,38.7194,38.7425,175200.0
2008-05-27 09:40:00,67.3,67.31,67.08,67.11,62500.0,38.7482,38.754,38.6215,38.6388,62500.0
2008-05-27 09:45:00,67.11,67.66,67.1,67.65,117100.0,38.6388,38.9555,38.6331,38.9497,117100.0
2008-05-27 09:50:00,67.65,67.66,67.48,67.63,79700.0,38.9497,38.9555,38.8519,38.9382,79700.0
2008-05-27 09:55:00,67.62,67.64,67.36,67.55,114000.0,38.9325,38.944,38.7828,38.8922,114000.0
2008-05-27 10:00:00,67.55,67.73,67.35,67.68,114700.0,38.8922,38.9958,38.777,38.967,114700.0
2008-05-27 10:05:00,67.68,67.73,67.59,67.63,94400.0,38.967,38.9958,38.9152,38.9382,94400.0
2008-05-27 10:10:00,67.64,67.66,67.39,67.4,63200.0,38.944,38.9555,38.8,38.8058,63200.0
2008-05-27 10:15:00,67.4,67.55,67.37,67.53,51100.0,38.8058,38.8922,38.7885,38.8806,51100.0
2008-05-27 10:20:00,67.53,67.55,67.43,67.48,85600.0,38.8806,38.8922,38.8231,38.8519,85600.0
2008-05-27 10:25:00,67.49,67.5,67.4,67.42,59700.0,38.8576,38.8634,38.8058,38.8173,59700.0
2008-05-27 10:30:00,67.42,67.49,67.41,67.44,41700.0,38.8173,38.8576,38.8115,38.8288,41700.0
2008-05-27 10:35:00,67.45,67.47,67.39,67.41,30700.0,38.8346,38.8461,38.8,38.8115,30700.0
2008-05-27 10:40:00,67.42,67.56,67.4,67.56,58000.0,38.8173,38.8979,38.8058,38.8979,58000.0
2008-05-27 10:45:00,67.56,67.6,67.48,67.57,63100.0,38.8979,38.9209,38.8519,38.9037,63100.0
2008-05-27 10:50:00,67.57,67.57,67.48,67.51,34800.0,38.9037,38.9037,38.8519,38.8691,34800.0
2008-05-27 10:55:00,67.51,67.59,67.5,67.55,47100.0,38.8691,38.9152,38.8634,38.8922,47100.0
2008-05-27 11:00:00,67.55,67.6,67.49,67.51,45500.0,38.8922,38.9209,38.8576,38.8691,45500.0
2008-05-27 11:05:00,67.53,67.56,67.37,67.37,51100.0,38.8806,38.8979,38.7885,38.7885,51100.0
2008-05-27 11:10:00,67.4,67.43,67.37,67.41,58700.0,38.8058,38.8231,38.7885,38.8115,58700.0
2008-05-27 11:15:00,67.4,67.43,67.3,67.41,95000.0,38.8058,38.8231,38.7482,38.8115,95000.0
2008-05-27 11:20:00,67.42,67.42,67.36,67.36,42500.0,38.8173,38.8173,38.7828,38.7828,42500.0
2008-05-27 11:25:00,67.36,67.45,67.35,67.45,86600.0,38.7828,38.8346,38.777,38.8346,86600.0
2008-05-27 11:30:00,67.45,67.45,67.35,67.35,57200.0,38.8346,38.8346,38.777,38.777,57200.0
2008-05-27 11:35:00,67.35,67.49,67.35,67.43,58200.0,38.777,38.8576,38.777,38.8231,58200.0
2008-05-27 11:40:00,67.43,67.53,67.43,67.48,48900.0,38.8231,38.8806,38.8231,38.8519,48900.0
2008-05-27 11:45:00,67.48,67.59,67.48,67.48,31800.0,38.8519,38.9152,38.8519,38.8519,31800.0
2008-05-27 11:50:00,67.49,67.54,67.47,67.51,42200.0,38.8576,38.8864,38.8461,38.8691,42200.0
2008-05-27 11:55:00,67.51,67.55,67.35,67.37,54200.0,38.8691,38.8922,38.777,38.7885,54200.0
2008-05-27 12:00:00,67.39,67.44,67.32,67.41,55200.0,38.8,38.8288,38.7597,38.8115,55200.0
2008-05-27 12:05:00,67.39,67.44,67.35,67.42,72300.0,38.8,38.8288,38.777,38.8173,72300.0
2008-05-27 12:10:00,67.43,67.48,67.43,67.43,34500.0,38.8231,38.8519,38.8231,38.8231,34500.0
2008-05-27 12:15:00,67.43,67.46,67.42,67.44,25700.0,38.8231,38.8403,38.8173,38.8288,25700.0
2008-05-27 12:20:00,67.45,67.53,67.44,67.53,30500.0,38.8346,38.8806,38.8288,38.8806,30500.0
2008-05-27 12:25:00,67.53,67.58,67.53,67.58,23000.0,38.8806,38.9094,38.8806,38.9094,23000.0
2008-05-27 12:30:00,67.59,67.59,67.5,67.54,29500.0,38.9152,38.9152,38.8634,38.8864,29500.0
2008-05-27 12:35:00,67.53,67.59,67.52,67.55,16500.0,38.8806,38.9152,38.8749,38.8922,16500.0
2008-05-27 12:40:00,67.55,67.64,67.55,67.61,30700.0,38.8922,38.944,38.8922,38.9267,30700.0
2008-05-27 12:45:00,67.6,67.61,67.58,67.61,15700.0,38.9209,38.9267,38.9094,38.9267,15700.0
2008-05-27 12:50:00,67.59,67.63,67.58,67.59,34800.0,38.9152,38.9382,38.9094,38.9152,34800.0
2008-05-27 12:55:00,67.6,67.69,67.6,67.68,47500.0,38.9209,38.9728,38.9209,38.967,47500.0
2008-05-27 13:00:00,67.69,67.7,67.62,67.62,32000.0,38.9728,38.9785,38.9325,38.9325,32000.0
2008-05-27 13:05:00,67.62,67.62,67.59,67.59,22400.0,38.9325,38.9325,38.9152,38.9152,22400.0
2008-05-27 13:10:00,67.59,67.64,67.52,67.6,39100.0,38.9152,38.944,38.8749,38.9209,39100.0
2008-05-27 13:15:00,67.6,67.67,67.6,67.67,25700.0,38.9209,38.9612,38.9209,38.9612,25700.0
2008-05-27 13:20:00,67.67,67.82,67.67,67.8,54800.0,38.9612,39.0476,38.9612,39.0361,54800.0
2008-05-27 13:25:00,67.8,67.82,67.78,67.79,34100.0,39.0361,39.0476,39.0246,39.0303,34100.0
2008-05-27 13:30:00,67.79,67.79,67.67,67.71,39400.0,39.0303,39.0303,38.9612,38.9843,39400.0
2008-05-27 13:35:00,67.71,67.75,67.69,67.75,23100.0,38.9843,39.0073,38.9728,39.0073,23100.0
2008-05-27 13:40:00,67.75,67.87,67.72,67.86,23300.0,39.0073,39.0764,38.99,39.0706,23300.0
2008-05-27 13:45:00,67.86,67.88,67.8,67.8,24800.0,39.0706,39.0822,39.0361,39.0361,24800.0
2008-05-27 13:50:00,67.79,67.88,67.79,67.85,22800.0,39.0303,39.0822,39.0303,39.0649,22800.0
2008-05-27 13:55:00,67.86,67.94,67.85,67.9,28000.0,39.0706,39.1167,39.0649,39.0937,28000.0
2008-05-27 14:00:00,67.9,67.99,67.85,67.87,38900.0,39.0937,39.1455,39.0649,39.0764,38900.0
2008-05-27 14:05:00,67.86,67.96,67.86,67.93,27400.0,39.0706,39.1282,39.0706,39.1109,27400.0
2008-05-27 14:10:00,67.94,68.09,67.93,68.08,53600.0,39.1167,39.2031,39.1109,39.1973,53600.0
2008-05-27 14:15:00,68.07,68.08,67.95,67.95,69100.0,39.1915,39.1973,39.1225,39.1225,69100.0
2008-05-27 14:20:00,67.96,68.12,67.96,68.08,67100.0,39.1282,39.2203,39.1282,39.1973,67100.0
2008-05-27 14:25:00,68.08,68.17,68.06,68.08,98500.0,39.1973,39.2491,39.1858,39.1973,98500.0
2008-05-27 14:30:00,68.09,68.14,68.08,68.11,36300.0,39.2031,39.2318,39.1973,39.2146,36300.0
2008-05-27 14:35:00,68.12,68.28,68.12,68.27,126100.0,39.2203,39.3125,39.2203,39.3067,126100.0
2008-05-27 14:40:00,68.26,68.42,68.24,68.41,89200.0,39.3009,39.3931,39.2894,39.3873,89200.0
2008-05-27 14:45:00,68.39,68.44,68.39,68.43,72500.0,39.3758,39.4046,39.3758,39.3988,72500.0
2008-05-27 14:50:00,68.43,68.44,68.36,68.38,122500.0,39.3988,39.4046,39.3585,39.37,122500.0
2008-05-27 14:55:00,68.38,68.42,68.35,68.41,75100.0,39.37,39.3931,39.3528,39.3873,75100.0
2008-05-27 15:00:00,68.4,68.43,68.34,68.37,78200.0,39.3815,39.3988,39.347,39.3643,78200.0
2008-05-27 15:05:00,68.38,68.48,68.37,68.4,87300.0,39.37,39.4276,39.3643,39.3815,87300.0
2008-05-27 15:10:00,68.4,68.44,68.35,68.4,90700.0,39.3815,39.4046,39.3528,39.3815,90700.0
2008-05-27 15:15:00,68.4,68.47,68.4,68.41,80900.0,39.3815,39.4218,39.3815,39.3873,80900.0
2008-05-27 15:20:00,68.41,68.44,68.35,68.39,73800.0,39.3873,39.4046,39.3528,39.3758,73800.0
2008-05-27 15:25:00,68.38,68.46,68.36,68.45,98400.0,39.37,39.4161,39.3585,39.4103,98400.0
2008-05-27 15:30:00,68.46,68.57,68.44,68.56,127100.0,39.4161,39.4794,39.4046,39.4737,127100.0
2008-05-27 15:35:00,68.56,68.57,68.49,68.5,140900.0,39.4737,39.4794,39.4334,39.4391,140900.0
2008-05-27 15:40:00,68.51,68.51,68.39,68.48,152000.0,39.4449,39.4449,39.3758,39.4276,152000.0
2008-05-27 15:45:00,68.49,68.49,68.4,68.47,231900.0,39.4334,39.4334,39.3815,39.4218,231900.0
2008-05-27 15:50:00,68.47,68.5,68.42,68.47,177000.0,39.4218,39.4391,39.3931,39.4218,177000.0
2008-05-27 15:55:00,68.47,68.53,68.4,68.42,226700.0,39.4218,39.4564,39.3815,39.3931,226700.0
2008-05-28 09:30:00,70.27,70.27,69.5,70.2,463700.0,40.4582,40.4582,40.0149,40.4179,463700.0
2008-05-28 09:35:00,70.17,70.49,70.12,70.41,281500.0,40.4006,40.5849,40.3718,40.5388,281500.0
2008-05-28 09:40:00,70.41,70.44,70.27,70.43,120300.0,40.5388,40.5561,40.4582,40.5503,120300.0
2008-05-28 09:45:00,70.43,70.69,70.41,70.5,229600.0,40.5503,40.7,40.5388,40.5906,229600.0
2008-05-28 09:50:00,70.49,70.5,70.15,70.32,173000.0,40.5849,40.5906,40.3891,40.487,173000.0
2008-05-28 09:55:00,70.31,70.49,70.25,70.48,130500.0,40.4812,40.5849,40.4467,40.5791,130500.0
2008-05-28 10:00:00,70.47,70.54,70.4,70.45,172600.0,40.5734,40.6137,40.5331,40.5618,172600.0
2008-05-28 10:05:00,70.46,70.58,70.37,70.57,119200.0,40.5676,40.6367,40.5158,40.6309,119200.0
2008-05-28 10:10:00,70.59,70.87,70.55,70.85,106200.0,40.6424,40.8037,40.6194,40.7921,106200.0
2008-05-28 10:15:00,70.85,70.91,70.5,70.53,145300.0,40.7921,40.8267,40.5906,40.6079,145300.0
2008-05-28 10:20:00,70.57,70.64,70.47,70.63,120300.0,40.6309,40.6712,40.5734,40.6655,120300.0
2008-05-28 10:25:00,70.63,70.65,70.43,70.47,99900.0,40.6655,40.677,40.5503,40.5734,99900.0
2008-05-28 10:30:00,70.47,70.75,70.47,70.73,147200.0,40.5734,40.7346,40.5734,40.7231,147200.0
2008-05-28 10:35:00,70.73,70.74,70.48,70.48,139900.0,40.7231,40.7288,40.5791,40.5791,139900.0
2008-05-28 10:40:00,70.5,70.73,70.49,70.64,60800.0,40.5906,40.7231,40.5849,40.6712,60800.0
2008-05-28 10:45:00,70.64,70.76,70.64,70.76,46300.0,40.6712,40.7403,40.6712,40.7403,46300.0
2008-05-28 10:50:00,70.76,70.8,70.61,70.76,70900.0,40.7403,40.7634,40.654,40.7403,70900.0
2008-05-28 10:55:00,70.75,70.95,70.74,70.9,205400.0,40.7346,40.8497,40.7288,40.8209,205400.0
2008-05-28 11:00:00,70.91,70.98,70.66,70.73,183200.0,40.8267,40.867,40.6827,40.7231,183200.0
2008-05-28 11:05:00,70.74,70.85,70.73,70.8,42400.0,40.7288,40.7921,40.7231,40.7634,42400.0
2008-05-28 11:10:00,70.8,70.84,70.56,70.64,90200.0,40.7634,40.7864,40.6252,40.6712,90200.0
2008-05-28 11:15:00,70.66,70.77,70.64,70.71,54900.0,40.6827,40.7461,40.6712,40.7115,54900.0
2008-05-28 11:20:00,70.7,70.76,70.6,70.6,36400.0,40.7058,40.7403,40.6482,40.6482,36400.0
2008-05-28 11:25:00,70.6,70.73,70.56,70.7,43900.0,40.6482,40.7231,40.6252,40.7058,43900.0
2008-05-28 11:30:00,70.69,70.8,70.65,70.77,42700.0,40.7,40.7634,40.677,40.7461,42700.0
2008-05-28 11:35:00,70.78,70.8,70.7,70.71,66300.0,40.7518,40.7634,40.7058,40.7115,66300.0
2008-05-28 11:40:00,70.72,70.8,70.7,70.72,27400.0,40.7173,40.7634,40.7058,40.7173,27400.0
2008-05-28 11:45:00,70.71,70.74,70.57,70.63,70700.0,40.7115,40.7288,40.6309,40.6655,70700.0
2008-05-28 11:50:00,70.62,70.78,70.61,70.77,57500.0,40.6597,40.7518,40.654,40.7461,57500.0
2008-05-28 11:55:00,70.78,70.78,70.64,70.7,58500.0,40.7518,40.7518,40.6712,40.7058,58500.0
2008-05-28 12:00:00,70.7,70.7,70.44,70.59,90900.0,40.7058,40.7058,40.5561,40.6424,90900.0
2008-05-28 12:05:00,70.59,70.64,70.54,70.57,34300.0,40.6424,40.6712,40.6137,40.6309,34300.0
2008-05-28 12:10:00,70.58,70.69,70.53,70.68,69600.0,40.6367,40.7,40.6079,40.6943,69600.0
2008-05-28 12:15:00,70.69,70.83,70.68,70.8,87500.0,40.7,40.7806,40.6943,40.7634,87500.0
2008-05-28 12:20:00,70.79,70.81,70.74,70.75,46300.0,40.7576,40.7691,40.7288,40.7346,46300.0
2008-05-28 12:25:00,70.77,70.8,70.66,70.69,46600.0,40.7461,40.7634,40.6827,40.7,46600.0
2008-05-28 12:30:00,70.68,70.68,70.58,70.62,61800.0,40.6943,40.6943,40.6367,40.6597,61800.0
2008-05-28 12:35:00,70.62,70.77,70.62,70.71,45800.0,40.6597,40.7461,40.6597,40.7115,45800.0
2008-05-28 12:40:00,70.71,70.71,70.62,70.62,40600.0,40.7115,40.7115,40.6597,40.6597,40600.0
2008-05-28 12:45:00,70.62,70.68,70.61,70.68,34500.0,40.6597,40.6943,40.654,40.6943,34500.0
2008-05-28 12:50:00,70.67,70.67,70.49,70.49,44700.0,40.6885,40.6885,40.5849,40.5849,44700.0
2008-05-28 12:55:00,70.51,70.55,70.48,70.49,31900.0,40.5964,40.6194,40.5791,40.5849,31900.0
2008-05-28 13:00:00,70.49,70.53,70.46,70.46,31900.0,40.5849,40.6079,40.5676,40.5676,31900.0
2008-05-28 13:05:00,70.47,70.53,70.45,70.5,26900.0,40.5734,40.6079,40.5618,40.5906,26900.0
2008-05-28 13:10:00,70.51,70.55,70.47,70.52,31300.0,40.5964,40.6194,40.5734,40.6021,31300.0
2008-05-28 13:15:00,70.52,70.6,70.51,70.55,61100.0,40.6021,40.6482,40.5964,40.6194,61100.0
2008-05-28 13:20:00,70.54,70.55,70.41,70.43,65700.0,40.6137,40.6194,40.5388,40.5503,65700.0
2008-05-28 13:25:00,70.42,70.43,70.38,70.38,71100.0,40.5446,40.5503,40.5215,40.5215,71100.0
2008-05-28 13:30:00,70.38,70.43,70.33,70.33,59500.0,40.5215,40.5503,40.4927,40.4927,59500.0
2008-05-28 13:35:00,70.33,70.39,70.3,70.38,71800.0,40.4927,40.5273,40.4755,40.5215,71800.0
2008-05-28 13:40:00,70.38,70.38,70.28,70.28,37300.0,40.5215,40.5215,40.464,40.464,37300.0
2008-05-28 13:45:00,70.28,70.32,70.24,70.27,72800.0,40.464,40.487,40.4409,40.4582,72800.0
2008-05-28 13:50:00,70.26,70.4,70.23,70.39,148700.0,40.4524,40.5331,40.4352,40.5273,148700.0
2008-05-28 13:55:00,70.38,70.52,70.35,70.5,122100.0,40.5215,40.6021,40.5043,40.5906,122100.0
2008-05-28 14:00:00,70.5,70.53,70.43,70.53,79200.0,40.5906,40.6079,40.5503,40.6079,79200.0
2008-05-28 14:05:00,70.53,70.62,70.49,70.55,57000.0,40.6079,40.6597,40.5849,40.6194,57000.0
2008-05-28 14:10:00,70.55,70.61,70.52,70.56,32300.0,40.6194,40.654,40.6021,40.6252,32300.0
2008-05-28 14:15:00,70.56,70.59,70.43,70.52,62600.0,40.6252,40.6424,40.5503,40.6021,62600.0
2008-05-28 14:20:00,70.52,70.55,70.39,70.55,87800.0,40.6021,40.6194,40.5273,40.6194,87800.0
2008-05-28 14:25:00,70.55,70.63,70.52,70.55,142600.0,40.6194,40.6655,40.6021,40.6194,142600.0
2008-05-28 14:30:00,70.55,70.56,70.44,70.46,56200.0,40.6194,40.6252,40.5561,40.5676,56200.0
2008-05-28 14:35:00,70.46,70.57,70.45,70.54,66700.0,40.5676,40.6309,40.5618,40.6137,66700.0
2008-05-28 14:40:00,70.55,70.57,70.5,70.54,19100.0,40.6194,40.6309,40.5906,40.6137,19100.0
2008-05-28 14:45:00,70.54,70.57,70.46,70.52,38700.0,40.6137,40.6309,40.5676,40.6021,38700.0
2008-05-28 14:50:00,70.5,70.51,70.45,70.49,81300.0,40.5906,40.5964,40.5618,40.5849,81300.0
2008-05-28 14:55:00,70.47,70.5,70.43,70.45,36700.0,40.5734,40.5906,40.5503,40.5618,36700.0
2008-05-28 15:00:00,70.45,70.51,70.42,70.5,75500.0,40.5618,40.5964,40.5446,40.5906,75500.0
2008-05-28 15:05:00,70.49,70.51,70.46,70.46,72600.0,40.5849,40.5964,40.5676,40.5676,72600.0
2008-05-28 15:10:00,70.47,70.51,70.43,70.5,77100.0,40.5734,40.5964,40.5503,40.5906,77100.0
2008-05-28 15:15:00,70.51,70.53,70.47,70.51,70600.0,40.5964,40.6079,40.5734,40.5964,70600.0
2008-05-28 15:20:00,70.5,70.54,70.46,70.48,126100.0,40.5906,40.6137,40.5676,40.5791,126100.0
2008-05-28 15:25:00,70.48,70.61,70.48,70.56,165200.0,40.5791,40.654,40.5791,40.6252,165200.0
2008-05-28 15:30:00,70.55,70.61,70.53,70.58,123000.0,40.6194,40.654,40.6079,40.6367,123000.0
2008-05-28 15:35:00,70.58,70.58,70.42,70.45,163300.0,40.6367,40.6367,40.5446,40.5618,163300.0
2008-05-28 15:40:00,70.45,70.46,70.37,70.38,138400.0,40.5618,40.5676,40.5158,40.5215,138400.0
2008-05-28 15:45:00,70.38,70.5,70.35,70.49,264300.0,40.5215,40.5906,40.5043,40.5849,264300.0
2008-05-28 15:50:00,70.48,70.6,70.47,70.59,239700.0,40.5791,40.6482,40.5734,40.6424,239700.0
2008-05-28 15:55:00,70.59,70.66,70.51,70.56,288600.0,40.6424,40.6827,40.5964,40.6252,288600.0
2008-05-29 09:30:00,70.89,71.0,70.75,70.97,260700.0,40.8152,40.8785,40.7346,40.8612,260700.0
2008-05-29 09:35:00,70.93,70.96,70.84,70.91,74500.0,40.8382,40.8555,40.7864,40.8267,74500.0
2008-05-29 09:40:00,70.91,71.07,70.7,70.7,165400.0,40.8267,40.9188,40.7058,40.7058,165400.0
2008-05-29 09:45:00,70.7,70.97,70.68,70.82,113700.0,40.7058,40.8612,40.6943,40.7749,113700.0
2008-05-29 09:50:00,70.8,70.93,70.69,70.81,88300.0,40.7634,40.8382,40.7,40.7691,88300.0
2008-05-29 09:55:00,70.8,71.06,70.61,71.04,141900.0,40.7634,40.913,40.654,40.9015,141900.0
2008-05-29 10:00:00,71.06,71.09,70.68,70.73,74700.0,40.913,40.9303,40.6943,40.7231,74700.0
2008-05-29 10:05:00,70.73,70.87,70.72,70.86,45300.0,40.7231,40.8037,40.7173,40.7979,45300.0
2008-05-29 10:10:00,70.84,70.87,70.62,70.78,112200.0,40.7864,40.8037,40.6597,40.7518,112200.0
2008-05-29 10:15:00,70.75,70.89,70.75,70.79,119900.0,40.7346,40.8152,40.7346,40.7576,119900.0
2008-05-29 10:20:00,70.79,71.07,70.77,70.98,73600.0,40.7576,40.9188,40.7461,40.867,73600.0
2008-05-29 10:25:00,70.97,71.0,70.8,70.85,75400.0,40.8612,40.8785,40.7634,40.7921,75400.0
2008-05-29 10:30:00,70.86,70.86,70.37,70.41,166800.0,40.7979,40.7979,40.5158,40.5388,166800.0
2008-05-29 10:35:00,70.44,70.74,70.43,70.72,78700.0,40.5561,40.7288,40.5503,40.7173,78700.0
2008-05-29 10:40:00,70.71,70.71,70.46,70.59,83200.0,40.7115,40.7115,40.5676,40.6424,83200.0
2008-05-29 10:45:00,70.59,70.87,70.59,70.83,102800.0,40.6424,40.8037,40.6424,40.7806,102800.0
2008-05-29 10:50:00,70.83,70.9,70.77,70.82,164300.0,40.7806,40.8209,40.7461,40.7749,164300.0
2008-05-29 10:55:00,70.82,70.83,70.69,70.76,74800.0,40.7749,40.7806,40.7,40.7403,74800.0
2008-05-29 11:00:00,70.76,70.81,70.48,70.58,128300.0,40.7403,40.7691,40.5791,40.6367,128300.0
2008-05-29 11:05:00,70.58,70.71,70.54,70.59,69700.0,40.6367,40.7115,40.6137,40.6424,69700.0
2008-05-29 11:10:00,70.61,70.78,70.56,70.76,47700.0,40.654,40.7518,40.6252,40.7403,47700.0
2008-05-29 11:15:00,70.76,70.82,70.72,70.76,68300.0,40.7403,40.7749,40.7173,40.7403,68300.0
2008-05-29 11:20:00,70.76,70.8,70.71,70.76,33700.0,40.7403,40.7634,40.7115,40.7403,33700.0
2008-05-29 11:25:00,70.75,70.97,70.75,70.81,73800.0,40.7346,40.8612,40.7346,40.7691,73800.0
2008-05-29 11:30:00,70.8,70.87,70.75,70.85,44500.0,40.7634,40.8037,40.7346,40.7921,44500.0
2008-05-29 11:35:00,70.84,70.99,70.82,70.86,36500.0,40.7864,40.8727,40.7749,40.7979,36500.0
2008-05-29 11:40:00,70.86,71.0,70.84,71.0,70200.0,40.7979,40.8785,40.7864,40.8785,70200.0
2008-05-29 11:45:00,70.99,71.12,70.99,71.1,58600.0,40.8727,40.9476,40.8727,40.9361,58600.0
2008-05-29 11:50:00,71.09,71.12,71.06,71.08,47300.0,40.9303,40.9476,40.913,40.9246,47300.0
2008-05-29 11:55:00,71.08,71.09,71.01,71.04,25200.0,40.9246,40.9303,40.8843,40.9015,25200.0
2008-05-29 12:00:00,71.05,71.07,70.98,71.0,41900.0,40.9073,40.9188,40.867,40.8785,41900.0
2008-05-29 12:05:00,71.0,71.06,70.99,71.02,30900.0,40.8785,40.913,40.8727,40.89,30900.0
2008-05-29 12:10:00,71.02,71.05,70.99,71.0,29200.0,40.89,40.9073,40.8727,40.8785,29200.0
2008-05-29 12:15:00,71.0,71.03,70.97,71.01,38700.0,40.8785,40.8958,40.8612,40.8843,38700.0
2008-05-29 12:20:00,71.01,71.01,70.94,70.96,17000.0,40.8843,40.8843,40.844,40.8555,17000.0
2008-05-29 12:25:00,70.96,71.02,70.93,71.01,23400.0,40.8555,40.89,40.8382,40.8843,23400.0
2008-05-29 12:30:00,71.01,71.09,70.98,71.09,25600.0,40.8843,40.9303,40.867,40.9303,25600.0
2008-05-29 12:35:00,71.09,71.13,71.06,71.11,34700.0,40.9303,40.9534,40.913,40.9418,34700.0
2008-05-29 12:40:00,71.11,71.12,71.09,71.09,29200.0,40.9418,40.9476,40.9303,40.9303,29200.0
2008-05-29 12:45:00,71.1,71.13,71.06,71.07,26800.0,40.9361,40.9534,40.913,40.9188,26800.0
2008-05-29 12:50:00,71.07,71.09,71.04,71.05,19300.0,40.9188,40.9303,40.9015,40.9073,19300.0
2008-05-29 12:55:00,71.04,71.07,71.02,71.06,12500.0,40.9015,40.9188,40.89,40.913,12500.0
2008-05-29 13:00:00,71.06,71.16,71.06,71.16,37000.0,40.913,40.9706,40.913,40.9706,37000.0
2008-05-29 13:05:00,71.16,71.23,71.16,71.22,30200.0,40.9706,41.0109,40.9706,41.0052,30200.0
2008-05-29 13:10:00,71.22,71.29,71.18,71.29,37100.0,41.0052,41.0455,40.9821,41.0455,37100.0
2008-05-29 13:15:00,71.29,71.29,71.22,71.28,74600.0,41.0455,41.0455,41.0052,41.0397,74600.0
2008-05-29 13:20:00,71.28,71.34,71.27,71.33,45200.0,41.0397,41.0743,41.034,41.0685,45200.0
2008-05-29 13:25:00,71.33,71.35,71.29,71.31,40900.0,41.0685,41.08,41.0455,41.057,40900.0
2008-05-29 13:30:00,71.31,71.41,71.28,71.4,65600.0,41.057,41.1146,41.0397,41.1088,65600.0
2008-05-29 13:35:00,71.4,71.46,71.39,71.46,65900.0,41.1088,41.1434,41.103,41.1434,65900.0
2008-05-29 13:40:00,71.46,71.5,71.44,71.49,80500.0,41.1434,41.1664,41.1318,41.1606,80500.0
2008-05-29 13:45:00,71.49,71.55,71.46,71.5,94600.0,41.1606,41.1952,41.1434,41.1664,94600.0
2008-05-29 13:50:00,71.5,71.55,71.49,71.53,65700.0,41.1664,41.1952,41.1606,41.1837,65700.0
2008-05-29 13:55:00,71.53,71.55,71.5,71.51,47000.0,41.1837,41.1952,41.1664,41.1721,47000.0
2008-05-29 14:00:00,71.51,71.58,71.5,71.57,55100.0,41.1721,41.2124,41.1664,41.2067,55100.0
2008-05-29 14:05:00,71.57,71.63,71.54,71.58,92100.0,41.2067,41.2412,41.1894,41.2124,92100.0
2008-05-29 14:10:00,71.58,71.74,71.53,71.73,99900.0,41.2124,41.3046,41.1837,41.2988,99900.0
2008-05-29 14:15:00,71.73,71.84,71.7,71.84,117800.0,41.2988,41.3621,41.2815,41.3621,117800.0
2008-05-29 14:20:00,71.83,71.9,71.78,71.84,95600.0,41.3564,41.3967,41.3276,41.3621,95600.0
2008-05-29 14:25:00,71.84,71.86,71.78,71.82,116000.0,41.3621,41.3737,41.3276,41.3506,116000.0
2008-05-29 14:30:00,71.83,71.86,71.76,71.78,137800.0,41.3564,41.3737,41.3161,41.3276,137800.0
2008-05-29 14:35:00,71.78,71.78,71.58,71.59,144900.0,41.3276,41.3276,41.2124,41.2182,144900.0
2008-05-29 14:40:00,71.58,71.67,71.56,71.67,60600.0,41.2124,41.2643,41.2009,41.2643,60600.0
2008-05-29 14:45:00,71.67,71.8,71.65,71.79,182100.0,41.2643,41.3391,41.2527,41.3333,182100.0
2008-05-29 14:50:00,71.79,71.82,71.68,71.68,183600.0,41.3333,41.3506,41.27,41.27,183600.0
2008-05-29 14:55:00,71.68,71.68,71.52,71.58,66800.0,41.27,41.27,41.1779,41.2124,66800.0
2008-05-29 15:00:00,71.58,71.62,71.49,71.53,100400.0,41.2124,41.2355,41.1606,41.1837,100400.0
2008-05-29 15:05:00,71.53,71.61,71.52,71.58,50400.0,41.1837,41.2297,41.1779,41.2124,50400.0
2008-05-29 15:10:00,71.58,71.67,71.57,71.61,54500.0,41.2124,41.2643,41.2067,41.2297,54500.0
2008-05-29 15:15:00,71.62,71.63,71.52,71.56,67000.0,41.2355,41.2412,41.1779,41.2009,67000.0
2008-05-29 15:20:00,71.56,71.64,71.45,71.47,95400.0,41.2009,41.247,41.1376,41.1491,95400.0
2008-05-29 15:25:00,71.47,71.52,71.42,71.47,54400.0,41.1491,41.1779,41.1203,41.1491,54400.0
2008-05-29 15:30:00,71.46,71.5,71.43,71.5,135700.0,41.1434,41.1664,41.1261,41.1664,135700.0
2008-05-29 15:35:00,71.5,71.6,71.44,71.6,119500.0,41.1664,41.224,41.1318,41.224,119500.0
2008-05-29 15:40:00,71.6,71.64,71.53,71.58,129700.0,41.224,41.247,41.1837,41.2124,129700.0
2008-05-29 15:45:00,71.58,71.63,71.54,71.62,144500.0,41.2124,41.2412,41.1894,41.2355,144500.0
2008-05-29 15:50:00,71.62,71.66,71.56,71.6,235100.0,41.2355,41.2585,41.2009,41.224,235100.0
2008-05-29 15:55:00,71.6,71.63,71.51,71.6,202200.0,41.224,41.2412,41.1721,41.224,202200.0
2008-05-30 09:30:00,71.67,71.7,71.22,71.22,63300.0,41.2643,41.2815,41.0052,41.0052,63300.0
2008-05-30 09:35:00,71.22,71.33,71.1,71.33,43700.0,41.0052,41.0685,40.9361,41.0685,43700.0
2008-05-30 09:40:00,71.34,71.47,71.27,71.31,44800.0,41.0743,41.1491,41.034,41.057,44800.0
2008-05-30 09:45:00,71.31,71.44,71.17,71.33,45800.0,41.057,41.1318,40.9764,41.0685,45800.0
2008-05-30 09:50:00,71.34,71.55,71.27,71.54,64100.0,41.0743,41.1952,41.034,41.1894,64100.0
2008-05-30 09:55:00,71.55,71.7,71.39,71.43,77800.0,41.1952,41.2815,41.103,41.1261,77800.0
2008-05-30 10:00:00,71.43,71.52,71.34,71.52,66800.0,41.1261,41.1779,41.0743,41.1779,66800.0
2008-05-30 10:05:00,71.51,71.55,71.41,71.49,64000.0,41.1721,41.1952,41.1146,41.1606,64000.0
2008-05-30 10:10:00,71.49,71.5,71.45,71.49,37300.0,41.1606,41.1664,41.1376,41.1606,37300.0
2008-05-30 10:15:00,71.48,71.54,71.45,71.49,70100.0,41.1549,41.1894,41.1376,41.1606,70100.0
2008-05-30 10:20:00,71.49,71.53,71.43,71.52,59300.0,41.1606,41.1837,41.1261,41.1779,59300.0
2008-05-30 10:25:00,71.52,71.55,71.48,71.55,77400.0,41.1779,41.1952,41.1549,41.1952,77400.0
2008-05-30 10:30:00,71.56,71.63,71.45,71.48,54400.0,41.2009,41.2412,41.1376,41.1549,54400.0
2008-05-30 10:35:00,71.48,71.5,71.46,71.48,12500.0,41.1549,41.1664,41.1434,41.1549,12500.0
2008-05-30 10:40:00,71.48,71.49,71.4,71.4,23200.0,41.1549,41.1606,41.1088,41.1088,23200.0
2008-05-30 10:45:00,71.4,71.43,71.34,71.38,18900.0,41.1088,41.1261,41.0743,41.0973,18900.0
2008-05-30 10:50:00,71.38,71.41,71.27,71.3,31800.0,41.0973,41.1146,41.034,41.0512,31800.0
2008-05-30 10:55:00,71.31,71.32,71.24,71.26,23800.0,41.057,41.0627,41.0167,41.0282,23800.0
2008-05-30 11:00:00,71.27,71.3,71.22,71.28,12200.0,41.034,41.0512,41.0052,41.0397,12200.0
2008-05-30 11:05:00,71.29,71.32,71.15,71.18,24400.0,41.0455,41.0627,40.9649,40.9821,24400.0
2008-05-30 11:10:00,71.15,71.24,71.08,71.18,50100.0,40.9649,41.0167,40.9246,40.9821,50100.0
2008-05-30 11:15:00,71.19,71.27,71.17,71.21,30400.0,40.9879,41.034,40.9764,40.9994,30400.0
2008-05-30 11:20:00,71.22,71.42,71.22,71.28,40900.0,41.0052,41.1203,41.0052,41.0397,40900.0
2008-05-30 11:25:00,71.29,71.3,71.21,71.23,12400.0,41.0455,41.0512,40.9994,41.0109,12400.0
2008-05-30 11:30:00,71.23,71.36,71.21,71.36,15300.0,41.0109,41.0858,40.9994,41.0858,15300.0
2008-05-30 11:35:00,71.36,71.39,71.33,71.36,12000.0,41.0858,41.103,41.0685,41.0858,12000.0
2008-05-30 11:40:00,71.38,71.45,71.34,71.44,117700.0,41.0973,41.1376,41.0743,41.1318,117700.0
2008-05-30 11:45:00,71.45,71.46,71.35,71.35,19800.0,41.1376,41.1434,41.08,41.08,19800.0
2008-05-30 11:50:00,71.35,71.49,71.25,71.48,76900.0,41.08,41.1606,41.0224,41.1549,76900.0
2008-05-30 11:55:00,71.47,71.54,71.45,71.5,31400.0,41.1491,41.1894,41.1376,41.1664,31400.0
2008-05-30 12:00:00,71.51,71.52,71.42,71.43,10000.0,41.1721,41.1779,41.1203,41.1261,10000.0
2008-05-30 12:05:00,71.43,71.5,71.42,71.44,25000.0,41.1261,41.1664,41.1203,41.1318,25000.0
2008-05-30 12:10:00,71.44,71.49,71.44,71.48,10400.0,41.1318,41.1606,41.1318,41.1549,10400.0
2008-05-30 12:15:00,71.49,71.56,71.26,71.55,153900.0,41.1606,41.2009,41.0282,41.1952,153900.0
2008-05-30 12:20:00,71.56,71.59,71.52,71.58,18200.0,41.2009,41.2182,41.1779,41.2124,18200.0
2008-05-30 12:25:00,71.59,71.7,71.57,71.69,25800.0,41.2182,41.2815,41.2067,41.2758,25800.0
2008-05-30 12:30:00,71.69,71.72,71.63,71.67,38600.0,41.2758,41.293,41.2412,41.2643,38600.0
2008-05-30 12:35:00,71.68,71.7,71.64,71.65,26500.0,41.27,41.2815,41.247,41.2527,26500.0
2008-05-30 12:40:00,71.65,71.68,71.64,71.68,22800.0,41.2527,41.27,41.247,41.27,22800.0
2008-05-30 12:45:00,71.67,71.7,71.63,71.65,32100.0,41.2643,41.2815,41.2412,41.2527,32100.0
2008-05-30 12:50:00,71.66,71.7,71.63,71.63,25400.0,41.2585,41.2815,41.2412,41.2412,25400.0
2008-05-30 12:55:00,71.63,71.66,71.59,71.64,21400.0,41.2412,41.2585,41.2182,41.247,21400.0
2008-05-30 13:00:00,71.64,71.69,71.62,71.64,26200.0,41.247,41.2758,41.2355,41.247,26200.0
2008-05-30 13:05:00,71.62,71.62,71.54,71.54,22700.0,41.2355,41.2355,41.1894,41.1894,22700.0
2008-05-30 13:10:00,71.55,71.55,71.45,71.51,91300.0,41.1952,41.1952,41.1376,41.1721,91300.0
2008-05-30 13:15:00,71.5,71.53,71.38,71.39,23600.0,41.1664,41.1837,41.0973,41.103,23600.0
2008-05-30 13:20:00,71.39,71.55,71.38,71.54,18400.0,41.103,41.1952,41.0973,41.1894,18400.0
2008-05-30 13:25:00,71.54,71.6,71.49,71.58,29700.0,41.1894,41.224,41.1606,41.2124,29700.0
2008-05-30 13:30:00,71.58,71.58,71.45,71.45,104900.0,41.2124,41.2124,41.1376,41.1376,104900.0
2008-05-30 13:35:00,71.45,71.48,71.39,71.48,19500.0,41.1376,41.1549,41.103,41.1549,19500.0
2008-05-30 13:40:00,71.48,71.5,71.44,71.5,55300.0,41.1549,41.1664,41.1318,41.1664,55300.0
2008-05-30 13:45:00,71.5,71.52,71.43,71.52,42200.0,41.1664,41.1779,41.1261,41.1779,42200.0
2008-05-30 13:50:00,71.52,71.57,71.41,71.41,25400.0,41.1779,41.2067,41.1146,41.1146,25400.0
2008-05-30 13:55:00,71.42,71.46,71.42,71.45,34900.0,41.1203,41.1434,41.1203,41.1376,34900.0
2008-05-30 14:00:00,71.44,71.45,71.36,71.36,27600.0,41.1318,41.1376,41.0858,41.0858,27600.0
2008-05-30 14:05:00,71.37,71.4,71.3,71.34,43900.0,41.0915,41.1088,41.0512,41.0743,43900.0
2008-05-30 14:10:00,71.34,71.34,71.28,71.33,30700.0,41.0743,41.0743,41.0397,41.0685,30700.0
2008-05-30 14:15:00,71.33,71.33,71.25,71.25,42200.0,41.0685,41.0685,41.0224,41.0224,42200.0
2008-05-30 14:20:00,71.25,71.33,71.25,71.29,61800.0,41.0224,41.0685,41.0224,41.0455,61800.0
2008-05-30 14:25:00,71.29,71.31,71.29,71.31,24500.0,41.0455,41.057,41.0455,41.057,24500.0
2008-05-30 14:30:00,71.3,71.35,71.18,71.35,126900.0,41.0512,41.08,40.9821,41.08,126900.0
2008-05-30 14:35:00,71.35,71.35,71.32,71.33,12900.0,41.08,41.08,41.0627,41.0685,12900.0
2008-05-30 14:40:00,71.33,71.37,71.32,71.36,27100.0,41.0685,41.0915,41.0627,41.0858,27100.0
2008-05-30 14:45:00,71.36,71.36,71.26,71.28,42500.0,41.0858,41.0858,41.0282,41.0397,42500.0
2008-05-30 14:50:00,71.29,71.35,71.29,71.31,26600.0,41.0455,41.08,41.0455,41.057,26600.0
2008-05-30 14:55:00,71.31,71.32,71.26,71.3,35400.0,41.057,41.0627,41.0282,41.0512,35400.0
2008-05-30 15:00:00,71.3,71.4,71.29,71.37,43200.0,41.0512,41.1088,41.0455,41.0915,43200.0
2008-05-30 15:05:00,71.37,71.42,71.3,71.38,30100.0,41.0915,41.1203,41.0512,41.0973,30100.0
2008-05-30 15:10:00,71.37,71.37,71.3,71.35,18200.0,41.0915,41.0915,41.0512,41.08,18200.0
2008-05-30 15:15:00,71.36,71.37,71.15,71.19,63900.0,41.0858,41.0915,40.9649,40.9879,63900.0
2008-05-30 15:20:00,71.19,71.24,71.16,71.24,35000.0,40.9879,41.0167,40.9706,41.0167,35000.0
2008-05-30 15:25:00,71.23,71.3,71.2,71.3,31300.0,41.0109,41.0512,40.9937,41.0512,31300.0
2008-05-30 15:30:00,71.3,71.33,71.22,71.22,40800.0,41.0512,41.0685,41.0052,41.0052,40800.0
2008-05-30 15:35:00,71.22,71.23,71.11,71.17,100100.0,41.0052,41.0109,40.9418,40.9764,100100.0
2008-05-30 15:40:00,71.16,71.16,71.08,71.09,125600.0,40.9706,40.9706,40.9246,40.9303,125600.0
2008-05-30 15:45:00,71.09,71.28,71.08,71.26,92800.0,40.9303,41.0397,40.9246,41.0282,92800.0
2008-05-30 15:50:00,71.27,71.29,71.19,71.2,155000.0,41.034,41.0455,40.9879,40.9937,155000.0
2008-05-30 15:55:00,71.19,71.19,70.86,70.92,283900.0,40.9879,40.9879,40.7979,40.8324,283900.0
2008-06-02 09:30:00,71.02,71.15,70.8,70.92,77300.0,40.89,40.9649,40.7634,40.8324,77300.0
2008-06-02 09:35:00,70.92,71.11,70.83,71.1,80200.0,40.8324,40.9418,40.7806,40.9361,80200.0
2008-06-02 09:40:00,71.1,71.19,70.98,71.19,83900.0,40.9361,40.9879,40.867,40.9879,83900.0
2008-06-02 09:45:00,71.24,71.26,71.07,71.2,103800.0,41.0167,41.0282,40.9188,40.9937,103800.0
2008-06-02 09:50:00,71.2,71.2,71.04,71.1,83100.0,40.9937,40.9937,40.9015,40.9361,83100.0
2008-06-02 09:55:00,71.1,71.35,71.06,71.33,184900.0,40.9361,41.08,40.913,41.0685,184900.0
2008-06-02 10:00:00,71.33,71.38,71.07,71.17,75000.0,41.0685,41.0973,40.9188,40.9764,75000.0
2008-06-02 10:05:00,71.18,71.22,70.98,71.05,52100.0,40.9821,41.0052,40.867,40.9073,52100.0
2008-06-02 10:10:00,71.05,71.15,70.9,71.02,123700.0,40.9073,40.9649,40.8209,40.89,123700.0
2008-06-02 10:15:00,71.01,71.09,70.98,71.02,61300.0,40.8843,40.9303,40.867,40.89,61300.0
2008-06-02 10:20:00,71.02,71.07,70.84,70.93,62800.0,40.89,40.9188,40.7864,40.8382,62800.0
2008-06-02 10:25:00,70.95,71.07,70.91,70.98,69600.0,40.8497,40.9188,40.8267,40.867,69600.0
2008-06-02 10:30:00,70.97,71.0,70.85,70.9,75300.0,40.8612,40.8785,40.7921,40.8209,75300.0
2008-06-02 10:35:00,70.9,71.01,70.88,71.0,40500.0,40.8209,40.8843,40.8094,40.8785,40500.0
2008-06-02 10:40:00,71.0,71.06,70.94,70.95,42000.0,40.8785,40.913,40.844,40.8497,42000.0
2008-06-02 10:45:00,70.95,71.01,70.93,71.0,26300.0,40.8497,40.8843,40.8382,40.8785,26300.0
2008-06-02 10:50:00,71.01,71.09,71.0,71.04,37700.0,40.8843,40.9303,40.8785,40.9015,37700.0
2008-06-02 10:55:00,71.03,71.04,70.99,71.01,19500.0,40.8958,40.9015,40.8727,40.8843,19500.0
2008-06-02 11:00:00,71.0,71.03,70.8,70.9,40300.0,40.8785,40.8958,40.7634,40.8209,40300.0
2008-06-02 11:05:00,70.9,71.0,70.86,70.96,40600.0,40.8209,40.8785,40.7979,40.8555,40600.0
2008-06-02 11:10:00,70.97,71.0,70.86,70.91,57600.0,40.8612,40.8785,40.7979,40.8267,57600.0
2008-06-02 11:15:00,70.91,70.91,70.69,70.81,54800.0,40.8267,40.8267,40.7,40.7691,54800.0
2008-06-02 11:20:00,70.81,70.85,70.7,70.82,34900.0,40.7691,40.7921,40.7058,40.7749,34900.0
2008-06-02 11:25:00,70.82,70.94,70.82,70.91,48700.0,40.7749,40.844,40.7749,40.8267,48700.0
2008-06-02 11:30:00,70.9,71.05,70.83,70.96,41300.0,40.8209,40.9073,40.7806,40.8555,41300.0
2008-06-02 11:35:00,70.95,71.01,70.74,70.87,72000.0,40.8497,40.8843,40.7288,40.8037,72000.0
2008-06-02 11:40:00,70.87,70.94,70.85,70.89,25800.0,40.8037,40.844,40.7921,40.8152,25800.0
2008-06-02 11:45:00,70.89,70.92,70.73,70.84,26600.0,40.8152,40.8324,40.7231,40.7864,26600.0
2008-06-02 11:50:00,70.82,70.93,70.8,70.9,20100.0,40.7749,40.8382,40.7634,40.8209,20100.0
2008-06-02 11:55:00,70.9,70.99,70.89,70.9,18200.0,40.8209,40.8727,40.8152,40.8209,18200.0
2008-06-02 12:00:00,70.92,70.96,70.83,70.94,38400.0,40.8324,40.8555,40.7806,40.844,38400.0
2008-06-02 12:05:00,70.94,70.98,70.87,70.93,36600.0,40.844,40.867,40.8037,40.8382,36600.0
2008-06-02 12:10:00,70.92,70.99,70.91,70.95,27700.0,40.8324,40.8727,40.8267,40.8497,27700.0
2008-06-02 12:15:00,70.94,70.97,70.9,70.93,31600.0,40.844,40.8612,40.8209,40.8382,31600.0
2008-06-02 12:20:00,70.91,70.95,70.91,70.92,9900.0,40.8267,40.8497,40.8267,40.8324,9900.0
2008-06-02 12:25:00,70.94,70.95,70.87,70.89,12800.0,40.844,40.8497,40.8037,40.8152,12800.0
2008-06-02 12:30:00,70.87,70.92,70.69,70.7,39300.0,40.8037,40.8324,40.7,40.7058,39300.0
2008-06-02 12:35:00,70.71,70.71,70.54,70.69,67500.0,40.7115,40.7115,40.6137,40.7,67500.0
2008-06-02 12:40:00,70.71,70.71,70.52,70.66,36400.0,40.7115,40.7115,40.6021,40.6827,36400.0
2008-06-02 12:45:00,70.66,70.72,70.57,70.57,52200.0,40.6827,40.7173,40.6309,40.6309,52200.0
2008-06-02 12:50:00,70.57,70.71,70.55,70.69,25200.0,40.6309,40.7115,40.6194,40.7,25200.0
2008-06-02 12:55:00,70.68,70.7,70.53,70.59,31700.0,40.6943,40.7058,40.6079,40.6424,31700.0
2008-06-02 13:00:00,70.6,70.69,70.56,70.68,32200.0,40.6482,40.7,40.6252,40.6943,32200.0
2008-06-02 13:05:00,70.67,70.68,70.57,70.63,26300.0,40.6885,40.6943,40.6309,40.6655,26300.0
2008-06-02 13:10:00,70.64,70.71,70.61,70.71,32200.0,40.6712,40.7115,40.654,40.7115,32200.0
2008-06-02 13:15:00,70.71,70.74,70.55,70.6,27000.0,40.7115,40.7288,40.6194,40.6482,27000.0
2008-06-02 13:20:00,70.58,70.76,70.58,70.76,30100.0,40.6367,40.7403,40.6367,40.7403,30100.0
2008-06-02 13:25:00,70.75,70.77,70.7,70.73,20400.0,40.7346,40.7461,40.7058,40.7231,20400.0
2008-06-02 13:30:00,70.74,70.74,70.61,70.62,26900.0,40.7288,40.7288,40.654,40.6597,26900.0
2008-06-02 13:35:00,70.63,70.75,70.63,70.74,22000.0,40.6655,40.7346,40.6655,40.7288,22000.0
2008-06-02 13:40:00,70.74,70.85,70.74,70.74,31900.0,40.7288,40.7921,40.7288,40.7288,31900.0
2008-06-02 13:45:00,70.74,70.82,70.68,70.71,70800.0,40.7288,40.7749,40.6943,40.7115,70800.0
2008-06-02 13:50:00,70.71,70.79,70.71,70.76,19700.0,40.7115,40.7576,40.7115,40.7403,19700.0
2008-06-02 13:55:00,70.75,70.78,70.72,70.76,35400.0,40.7346,40.7518,40.7173,40.7403,35400.0
2008-06-02 14:00:00,70.76,70.76,70.69,70.73,52200.0,40.7403,40.7403,40.7,40.7231,52200.0
2008-06-02 14:05:00,70.74,70.81,70.71,70.8,84600.0,40.7288,40.7691,40.7115,40.7634,84600.0
2008-06-02 14:10:00,70.8,70.87,70.78,70.81,52400.0,40.7634,40.8037,40.7518,40.7691,52400.0
2008-06-02 14:15:00,70.79,70.82,70.79,70.81,43400.0,40.7576,40.7749,40.7576,40.7691,43400.0
2008-06-02 14:20:00,70.8,70.84,70.74,70.76,74900.0,40.7634,40.7864,40.7288,40.7403,74900.0
2008-06-02 14:25:00,70.75,70.82,70.72,70.81,36700.0,40.7346,40.7749,40.7173,40.7691,36700.0
2008-06-02 14:30:00,70.81,70.85,70.78,70.8,76100.0,40.7691,40.7921,40.7518,40.7634,76100.0
2008-06-02 14:35:00,70.81,70.9,70.77,70.77,48500.0,40.7691,40.8209,40.7461,40.7461,48500.0
2008-06-02 14:40:00,70.78,70.8,70.72,70.75,47000.0,40.7518,40.7634,40.7173,40.7346,47000.0
2008-06-02 14:45:00,70.74,70.83,70.73,70.81,31600.0,40.7288,40.7806,40.7231,40.7691,31600.0
2008-06-02 14:50:00,70.82,70.88,70.78,70.83,39200.0,40.7749,40.8094,40.7518,40.7806,39200.0
2008-06-02 14:55:00,70.84,70.96,70.82,70.82,62900.0,40.7864,40.8555,40.7749,40.7749,62900.0
2008-06-02 15:00:00,70.82,70.91,70.82,70.88,31400.0,40.7749,40.8267,40.7749,40.8094,31400.0
2008-06-02 15:05:00,70.88,70.89,70.81,70.82,35100.0,40.8094,40.8152,40.7691,40.7749,35100.0
2008-06-02 15:10:00,70.82,70.93,70.8,70.82,45100.0,40.7749,40.8382,40.7634,40.7749,45100.0
2008-06-02 15:15:00,70.82,70.86,70.71,70.85,55900.0,40.7749,40.7979,40.7115,40.7921,55900.0
2008-06-02 15:20:00,70.86,70.92,70.79,70.86,92400.0,40.7979,40.8324,40.7576,40.7979,92400.0
2008-06-02 15:25:00,70.87,71.08,70.87,70.97,82400.0,40.8037,40.9246,40.8037,40.8612,82400.0
2008-06-02 15:30:00,70.95,71.0,70.92,70.93,30100.0,40.8497,40.8785,40.8324,40.8382,30100.0
2008-06-02 15:35:00,70.93,71.0,70.92,70.93,79400.0,40.8382,40.8785,40.8324,40.8382,79400.0
2008-06-02 15:40:00,70.92,71.01,70.91,70.98,56400.0,40.8324,40.8843,40.8267,40.867,56400.0
2008-06-02 15:45:00,70.99,71.08,70.99,71.03,73500.0,40.8727,40.9246,40.8727,40.8958,73500.0
2008-06-02 15:50:00,71.03,71.11,71.02,71.08,106100.0,40.8958,40.9418,40.89,40.9246,106100.0
2008-06-02 15:55:00,71.09,71.09,70.95,70.97,167700.0,40.9303,40.9303,40.8497,40.8612,167700.0
2008-06-03 09:30:00,71.1,71.36,70.95,71.35,56900.0,40.9361,41.0858,40.8497,41.08,56900.0
2008-06-03 09:35:00,71.35,71.43,71.3,71.36,38200.0,41.08,41.1261,41.0512,41.0858,38200.0
2008-06-03 09:40:00,71.36,71.53,71.32,71.48,82400.0,41.0858,41.1837,41.0627,41.1549,82400.0
2008-06-03 09:45:00,71.49,71.6,71.35,71.5,84200.0,41.1606,41.224,41.08,41.1664,84200.0
2008-06-03 09:50:00,71.5,71.5,71.26,71.38,74200.0,41.1664,41.1664,41.0282,41.0973,74200.0
2008-06-03 09:55:00,71.38,71.47,71.28,71.31,49100.0,41.0973,41.1491,41.0397,41.057,49100.0
2008-06-03 10:00:00,71.32,71.69,71.32,71.69,66600.0,41.0627,41.2758,41.0627,41.2758,66600.0
2008-06-03 10:05:00,71.7,71.7,71.51,71.59,62800.0,41.2815,41.2815,41.1721,41.2182,62800.0
2008-06-03 10:10:00,71.58,71.67,71.48,71.62,48200.0,41.2124,41.2643,41.1549,41.2355,48200.0
2008-06-03 10:15:00,71.63,71.63,71.49,71.58,41400.0,41.2412,41.2412,41.1606,41.2124,41400.0
2008-06-03 10:20:00,71.58,71.61,71.43,71.59,47400.0,41.2124,41.2297,41.1261,41.2182,47400.0
2008-06-03 10:25:00,71.58,71.59,71.35,71.41,46300.0,41.2124,41.2182,41.08,41.1146,46300.0
2008-06-03 10:30:00,71.41,71.41,71.31,71.4,37600.0,41.1146,41.1146,41.057,41.1088,37600.0
2008-06-03 10:35:00,71.4,71.48,71.35,71.47,34700.0,41.1088,41.1549,41.08,41.1491,34700.0
2008-06-03 10:40:00,71.46,71.52,71.38,71.45,60000.0,41.1434,41.1779,41.0973,41.1376,60000.0
2008-06-03 10:45:00,71.44,71.44,71.3,71.35,35700.0,41.1318,41.1318,41.0512,41.08,35700.0
2008-06-03 10:50:00,71.35,71.47,71.34,71.36,33700.0,41.08,41.1491,41.0743,41.0858,33700.0
2008-06-03 10:55:00,71.35,71.5,71.28,71.48,35900.0,41.08,41.1664,41.0397,41.1549,35900.0
2008-06-03 11:00:00,71.49,71.55,71.39,71.41,56400.0,41.1606,41.1952,41.103,41.1146,56400.0
2008-06-03 11:05:00,71.39,71.46,71.33,71.41,66200.0,41.103,41.1434,41.0685,41.1146,66200.0
2008-06-03 11:10:00,71.41,71.64,71.4,71.64,56100.0,41.1146,41.247,41.1088,41.247,56100.0
2008-06-03 11:15:00,71.63,71.74,71.57,71.66,76100.0,41.2412,41.3046,41.2067,41.2585,76100.0
2008-06-03 11:20:00,71.67,71.68,71.59,71.64,49100.0,41.2643,41.27,41.2182,41.247,49100.0
2008-06-03 11:25:00,71.64,71.65,71.48,71.55,54100.0,41.247,41.2527,41.1549,41.1952,54100.0
2008-06-03 11:30:00,71.54,71.62,71.48,71.5,26000.0,41.1894,41.2355,41.1549,41.1664,26000.0
2008-06-03 11:35:00,71.51,71.52,71.45,71.5,24200.0,41.1721,41.1779,41.1376,41.1664,24200.0
2008-06-03 11:40:00,71.5,71.52,71.46,71.47,49500.0,41.1664,41.1779,41.1434,41.1491,49500.0
2008-06-03 11:45:00,71.46,71.56,71.44,71.49,66000.0,41.1434,41.2009,41.1318,41.1606,66000.0
2008-06-03 11:50:00,71.49,71.51,71.43,71.5,56500.0,41.1606,41.1721,41.1261,41.1664,56500.0
2008-06-03 11:55:00,71.5,71.5,71.44,71.5,39200.0,41.1664,41.1664,41.1318,41.1664,39200.0
2008-06-03 12:00:00,71.51,71.53,71.43,71.46,64300.0,41.1721,41.1837,41.1261,41.1434,64300.0
2008-06-03 12:05:00,71.46,71.49,71.38,71.42,49100.0,41.1434,41.1606,41.0973,41.1203,49100.0
2008-06-03 12:10:00,71.42,71.51,71.38,71.46,36300.0,41.1203,41.1721,41.0973,41.1434,36300.0
2008-06-03 12:15:00,71.48,71.53,71.48,71.5,50300.0,41.1549,41.1837,41.1549,41.1664,50300.0
2008-06-03 12:20:00,71.5,71.51,71.44,71.44,27600.0,41.1664,41.1721,41.1318,41.1318,27600.0
2008-06-03 12:25:00,71.44,71.49,71.36,71.48,37500.0,41.1318,41.1606,41.0858,41.1549,37500.0
2008-06-03 12:30:00,71.47,71.51,71.42,71.51,52600.0,41.1491,41.1721,41.1203,41.1721,52600.0
2008-06-03 12:35:00,71.51,71.52,71.45,71.46,32200.0,41.1721,41.1779,41.1376,41.1434,32200.0
2008-06-03 12:40:00,71.46,71.47,71.31,71.32,50500.0,41.1434,41.1491,41.057,41.0627,50500.0
2008-06-03 12:45:00,71.31,71.41,71.3,71.31,50500.0,41.057,41.1146,41.0512,41.057,50500.0
2008-06-03 12:50:00,71.31,71.32,71.27,71.28,30800.0,41.057,41.0627,41.034,41.0397,30800.0
2008-06-03 12:55:00,71.27,71.3,71.16,71.22,40700.0,41.034,41.0512,40.9706,41.0052,40700.0
2008-06-03 13:00:00,71.24,71.26,71.19,71.2,33300.0,41.0167,41.0282,40.9879,40.9937,33300.0
2008-06-03 13:05:00,71.23,71.23,71.16,71.22,21500.0,41.0109,41.0109,40.9706,41.0052,21500.0
2008-06-03 13:10:00,71.2,71.3,71.18,71.24,38300.0,40.9937,41.0512,40.9821,41.0167,38300.0
2008-06-03 13:15:00,71.25,71.32,71.2,71.3,23600.0,41.0224,41.0627,40.9937,41.0512,23600.0
2008-06-03 13:20:00,71.3,71.37,71.23,71.29,26000.0,41.0512,41.0915,41.0109,41.0455,26000.0
2008-06-03 13:25:00,71.29,71.31,71.05,71.07,30900.0,41.0455,41.057,40.9073,40.9188,30900.0
2008-06-03 13:30:00,71.07,71.07,70.83,70.88,88000.0,40.9188,40.9188,40.7806,40.8094,88000.0
2008-06-03 13:35:00,70.89,71.01,70.83,70.87,37700.0,40.8152,40.8843,40.7806,40.8037,37700.0
2008-06-03 13:40:00,70.88,71.0,70.82,71.0,37100.0,40.8094,40.8785,40.7749,40.8785,37100.0
2008-06-03 13:45:00,71.0,71.0,70.63,70.74,44000.0,40.8785,40.8785,40.6655,40.7288,44000.0
2008-06-03 13:50:00,70.73,70.74,70.52,70.63,68500.0,40.7231,40.7288,40.6021,40.6655,68500.0
2008-06-03 13:55:00,70.61,70.7,70.5,70.68,58900.0,40.654,40.7058,40.5906,40.6943,58900.0
2008-06-03 14:00:00,70.69,70.74,70.63,70.71,43000.0,40.7,40.7288,40.6655,40.7115,43000.0
2008-06-03 14:05:00,70.69,70.78,70.53,70.76,46500.0,40.7,40.7518,40.6079,40.7403,46500.0
2008-06-03 14:10:00,70.75,70.88,70.74,70.81,28500.0,40.7346,40.8094,40.7288,40.7691,28500.0
2008-06-03 14:15:00,70.79,70.8,70.7,70.71,33400.0,40.7576,40.7634,40.7058,40.7115,33400.0
2008-06-03 14:20:00,70.71,70.74,70.52,70.57,44600.0,40.7115,40.7288,40.6021,40.6309,44600.0
2008-06-03 14:25:00,70.57,70.59,70.41,70.47,63300.0,40.6309,40.6424,40.5388,40.5734,63300.0
2008-06-03 14:30:00,70.47,70.6,70.43,70.47,59900.0,40.5734,40.6482,40.5503,40.5734,59900.0
2008-06-03 14:35:00,70.45,70.61,70.43,70.46,66100.0,40.5618,40.654,40.5503,40.5676,66100.0
2008-06-03 14:40:00,70.46,70.58,70.43,70.56,58900.0,40.5676,40.6367,40.5503,40.6252,58900.0
2008-06-03 14:45:00,70.55,70.77,70.55,70.77,66100.0,40.6194,40.7461,40.6194,40.7461,66100.0
2008-06-03 14:50:00,70.77,70.78,70.65,70.74,45400.0,40.7461,40.7518,40.677,40.7288,45400.0
2008-06-03 14:55:00,70.72,70.76,70.61,70.68,36900.0,40.7173,40.7403,40.654,40.6943,36900.0
2008-06-03 15:00:00,70.68,70.99,70.54,70.87,95700.0,40.6943,40.8727,40.6137,40.8037,95700.0
2008-06-03 15:05:00,70.88,70.99,70.77,70.97,60800.0,40.8094,40.8727,40.7461,40.8612,60800.0
2008-06-03 15:10:00,70.98,70.98,70.71,70.76,56400.0,40.867,40.867,40.7115,40.7403,56400.0
2008-06-03 15:15:00,70.76,70.8,70.64,70.69,48800.0,40.7403,40.7634,40.6712,40.7,48800.0
2008-06-03 15:20:00,70.69,70.85,70.63,70.84,78300.0,40.7,40.7921,40.6655,40.7864,78300.0
2008-06-03 15:25:00,70.82,70.94,70.7,70.88,61300.0,40.7749,40.844,40.7058,40.8094,61300.0
2008-06-03 15:30:00,70.89,71.04,70.75,71.0,78300.0,40.8152,40.9015,40.7346,40.8785,78300.0
2008-06-03 15:35:00,70.99,71.08,70.91,70.98,69500.0,40.8727,40.9246,40.8267,40.867,69500.0
2008-06-03 15:40:00,70.98,71.01,70.8,70.84,93700.0,40.867,40.8843,40.7634,40.7864,93700.0
2008-06-03 15:45:00,70.85,70.86,70.76,70.8,76000.0,40.7921,40.7979,40.7403,40.7634,76000.0
2008-06-03 15:50:00,70.8,70.93,70.74,70.83,98800.0,40.7634,40.8382,40.7288,40.7806,98800.0
2008-06-03 15:55:00,70.83,70.91,70.75,70.75,125500.0,40.7806,40.8267,40.7346,40.7346,125500.0
2008-06-04 09:30:00,70.5,70.82,70.39,70.42,54400.0,40.5906,40.7749,40.5273,40.5446,54400.0
2008-06-04 09:35:00,70.44,70.58,70.26,70.37,57100.0,40.5561,40.6367,40.4524,40.5158,57100.0
2008-06-04 09:40:00,70.37,70.72,70.37,70.69,49300.0,40.5158,40.7173,40.5158,40.7,49300.0
2008-06-04 09:45:00,70.69,70.78,70.55,70.76,67300.0,40.7,40.7518,40.6194,40.7403,67300.0
2008-06-04 09:50:00,70.77,70.8,70.5,70.53,65100.0,40.7461,40.7634,40.5906,40.6079,65100.0
2008-06-04 09:55:00,70.52,70.7,70.46,70.69,32100.0,40.6021,40.7058,40.5676,40.7,32100.0
2008-06-04 10:00:00,70.7,70.81,70.54,70.67,77000.0,40.7058,40.7691,40.6137,40.6885,77000.0
2008-06-04 10:05:00,70.7,70.75,70.54,70.59,54000.0,40.7058,40.7346,40.6137,40.6424,54000.0
2008-06-04 10:10:00,70.6,70.6,70.45,70.53,73900.0,40.6482,40.6482,40.5618,40.6079,73900.0
2008-06-04 10:15:00,70.51,70.55,70.46,70.52,35800.0,40.5964,40.6194,40.5676,40.6021,35800.0
2008-06-04 10:20:00,70.51,70.56,70.43,70.53,76400.0,40.5964,40.6252,40.5503,40.6079,76400.0
2008-06-04 10:25:00,70.52,70.72,70.5,70.67,115200.0,40.6021,40.7173,40.5906,40.6885,115200.0
2008-06-04 10:30:00,70.67,70.77,70.56,70.62,53100.0,40.6885,40.7461,40.6252,40.6597,53100.0
2008-06-04 10:35:00,70.61,70.74,70.43,70.55,93600.0,40.654,40.7288,40.5503,40.6194,93600.0
2008-06-04 10:40:00,70.55,70.59,70.4,70.51,54100.0,40.6194,40.6424,40.5331,40.5964,54100.0
2008-06-04 10:45:00,70.53,70.6,70.44,70.47,53500.0,40.6079,40.6482,40.5561,40.5734,53500.0
2008-06-04 10:50:00,70.46,70.81,70.46,70.76,29600.0,40.5676,40.7691,40.5676,40.7403,29600.0
2008-06-04 10:55:00,70.79,70.82,70.63,70.64,37700.0,40.7576,40.7749,40.6655,40.6712,37700.0
2008-06-04 11:00:00,70.65,70.69,70.56,70.62,32000.0,40.677,40.7,40.6252,40.6597,32000.0
2008-06-04 11:05:00,70.62,70.81,70.62,70.81,13600.0,40.6597,40.7691,40.6597,40.7691,13600.0
2008-06-04 11:10:00,70.81,70.94,70.77,70.78,61100.0,40.7691,40.844,40.7461,40.7518,61100.0
2008-06-04 11:15:00,70.77,70.98,70.77,70.93,37200.0,40.7461,40.867,40.7461,40.8382,37200.0
2008-06-04 11:20:00,70.92,71.11,70.92,71.11,30800.0,40.8324,40.9418,40.8324,40.9418,30800.0
2008-06-04 11:25:00,71.11,71.15,71.02,71.1,29400.0,40.9418,40.9649,40.89,40.9361,29400.0
2008-06-04 11:30:00,71.12,71.12,70.98,70.98,29600.0,40.9476,40.9476,40.867,40.867,29600.0
2008-06-04 11:35:00,70.99,71.05,70.97,71.01,23700.0,40.8727,40.9073,40.8612,40.8843,23700.0
2008-06-04 11:40:00,71.01,71.04,70.99,71.01,13700.0,40.8843,40.9015,40.8727,40.8843,13700.0
2008-06-04 11:45:00,71.01,71.02,70.92,71.0,19400.0,40.8843,40.89,40.8324,40.8785,19400.0
2008-06-04 11:50:00,70.99,71.07,70.69,71.01,23100.0,40.8727,40.9188,40.7,40.8843,23100.0
2008-06-04 11:55:00,71.01,71.05,70.94,71.0,24300.0,40.8843,40.9073,40.844,40.8785,24300.0
2008-06-04 12:00:00,70.98,70.98,70.79,70.82,21800.0,40.867,40.867,40.7576,40.7749,21800.0
2008-06-04 12:05:00,70.81,70.85,70.78,70.8,15500.0,40.7691,40.7921,40.7518,40.7634,15500.0
2008-06-04 12:10:00,70.81,70.93,70.8,70.93,27600.0,40.7691,40.8382,40.7634,40.8382,27600.0
2008-06-04 12:15:00,70.93,70.99,70.87,70.99,32800.0,40.8382,40.8727,40.8037,40.8727,32800.0
2008-06-04 12:20:00,71.03,71.11,70.97,71.01,20400.0,40.8958,40.9418,40.8612,40.8843,20400.0
2008-06-04 12:25:00,71.02,71.03,70.93,70.96,13900.0,40.89,40.8958,40.8382,40.8555,13900.0
2008-06-04 12:30:00,70.97,71.05,70.96,71.01,10400.0,40.8612,40.9073,40.8555,40.8843,10400.0
2008-06-04 12:35:00,71.01,71.01,70.78,70.86,38300.0,40.8843,40.8843,40.7518,40.7979,38300.0
2008-06-04 12:40:00,70.86,70.92,70.74,70.74,32500.0,40.7979,40.8324,40.7288,40.7288,32500.0
2008-06-04 12:45:00,70.76,70.86,70.74,70.75,20000.0,40.7403,40.7979,40.7288,40.7346,20000.0
2008-06-04 12:50:00,70.77,70.88,70.77,70.85,13100.0,40.7461,40.8094,40.7461,40.7921,13100.0
2008-06-04 12:55:00,70.85,70.85,70.7,70.77,20300.0,40.7921,40.7921,40.7058,40.7461,20300.0
2008-06-04 13:00:00,70.76,70.88,70.76,70.86,15900.0,40.7403,40.8094,40.7403,40.7979,15900.0
2008-06-04 13:05:00,70.86,70.86,70.6,70.65,25500.0,40.7979,40.7979,40.6482,40.677,25500.0
2008-06-04 13:10:00,70.64,70.81,70.64,70.81,20400.0,40.6712,40.7691,40.6712,40.7691,20400.0
2008-06-04 13:15:00,70.82,70.86,70.79,70.81,15600.0,40.7749,40.7979,40.7576,40.7691,15600.0
2008-06-04 13:20:00,70.81,70.87,70.76,70.79,22900.0,40.7691,40.8037,40.7403,40.7576,22900.0
2008-06-04 13:25:00,70.79,70.96,70.78,70.96,14100.0,40.7576,40.8555,40.7518,40.8555,14100.0
2008-06-04 13:30:00,70.96,71.04,70.93,71.04,16400.0,40.8555,40.9015,40.8382,40.9015,16400.0
2008-06-04 13:35:00,71.01,71.03,70.9,70.9,10900.0,40.8843,40.8958,40.8209,40.8209,10900.0
2008-06-04 13:40:00,70.92,70.97,70.89,70.9,13800.0,40.8324,40.8612,40.8152,40.8209,13800.0
2008-06-04 13:45:00,70.89,70.95,70.88,70.89,31600.0,40.8152,40.8497,40.8094,40.8152,31600.0
2008-06-04 13:50:00,70.88,71.04,70.87,71.01,45600.0,40.8094,40.9015,40.8037,40.8843,45600.0
2008-06-04 13:55:00,70.99,71.02,70.97,71.0,17100.0,40.8727,40.89,40.8612,40.8785,17100.0
2008-06-04 14:00:00,71.0,71.02,70.92,70.97,20100.0,40.8785,40.89,40.8324,40.8612,20100.0
2008-06-04 14:05:00,70.98,70.99,70.8,70.8,19000.0,40.867,40.8727,40.7634,40.7634,19000.0
2008-06-04 14:10:00,70.8,70.83,70.58,70.61,54000.0,40.7634,40.7806,40.6367,40.654,54000.0
2008-06-04 14:15:00,70.61,70.69,70.54,70.62,54700.0,40.654,40.7,40.6137,40.6597,54700.0
2008-06-04 14:20:00,70.62,70.74,70.57,70.73,40500.0,40.6597,40.7288,40.6309,40.7231,40500.0
2008-06-04 14:25:00,70.73,70.74,70.61,70.65,27400.0,40.7231,40.7288,40.654,40.677,27400.0
2008-06-04 14:30:00,70.67,70.79,70.59,70.74,38400.0,40.6885,40.7576,40.6424,40.7288,38400.0
2008-06-04 14:35:00,70.73,70.94,70.73,70.92,24800.0,40.7231,40.844,40.7231,40.8324,24800.0
2008-06-04 14:40:00,70.92,70.94,70.81,70.85,54600.0,40.8324,40.844,40.7691,40.7921,54600.0
2008-06-04 14:45:00,70.83,70.83,70.53,70.61,78400.0,40.7806,40.7806,40.6079,40.654,78400.0
2008-06-04 14:50:00,70.62,70.69,70.46,70.48,79500.0,40.6597,40.7,40.5676,40.5791,79500.0
2008-06-04 14:55:00,70.47,70.56,70.37,70.4,65400.0,40.5734,40.6252,40.5158,40.5331,65400.0
2008-06-04 15:00:00,70.39,70.57,70.36,70.52,41000.0,40.5273,40.6309,40.51,40.6021,41000.0
2008-06-04 15:05:00,70.5,70.67,70.47,70.62,39100.0,40.5906,40.6885,40.5734,40.6597,39100.0
2008-06-04 15:10:00,70.62,70.65,70.46,70.53,37800.0,40.6597,40.677,40.5676,40.6079,37800.0
2008-06-04 15:15:00,70.5,70.81,70.5,70.61,64600.0,40.5906,40.7691,40.5906,40.654,64600.0
2008-06-04 15:20:00,70.63,70.8,70.55,70.76,54200.0,40.6655,40.7634,40.6194,40.7403,54200.0
2008-06-04 15:25:00,70.76,70.82,70.6,70.65,40300.0,40.7403,40.7749,40.6482,40.677,40300.0
2008-06-04 15:30:00,70.65,70.68,70.53,70.63,68300.0,40.677,40.6943,40.6079,40.6655,68300.0
2008-06-04 15:35:00,70.65,70.72,70.61,70.63,45800.0,40.677,40.7173,40.654,40.6655,45800.0
2008-06-04 15:40:00,70.62,70.67,70.53,70.57,107700.0,40.6597,40.6885,40.6079,40.6309,107700.0
2008-06-04 15:45:00,70.58,70.91,70.56,70.85,137600.0,40.6367,40.8267,40.6252,40.7921,137600.0
2008-06-04 15:50:00,70.85,70.91,70.75,70.85,105700.0,40.7921,40.8267,40.7346,40.7921,105700.0
2008-06-04 15:55:00,70.84,70.87,70.7,70.78,105400.0,40.7864,40.8037,40.7058,40.7518,105400.0
2008-06-05 09:30:00,70.85,70.87,70.43,70.86,50400.0,40.7921,40.8037,40.5503,40.7979,50400.0
2008-06-05 09:35:00,70.81,70.81,70.57,70.71,29700.0,40.7691,40.7691,40.6309,40.7115,29700.0
2008-06-05 09:40:00,70.71,70.75,70.55,70.73,51000.0,40.7115,40.7346,40.6194,40.7231,51000.0
2008-06-05 09:45:00,70.72,70.79,70.71,70.79,27900.0,40.7173,40.7576,40.7115,40.7576,27900.0
2008-06-05 09:50:00,70.78,70.97,70.77,70.84,42400.0,40.7518,40.8612,40.7461,40.7864,42400.0
2008-06-05 09:55:00,70.83,70.9,70.77,70.89,53800.0,40.7806,40.8209,40.7461,40.8152,53800.0
2008-06-05 10:00:00,70.9,70.95,70.76,70.94,53800.0,40.8209,40.8497,40.7403,40.844,53800.0
2008-06-05 10:05:00,70.94,70.99,70.82,70.99,45700.0,40.844,40.8727,40.7749,40.8727,45700.0
2008-06-05 10:10:00,70.99,71.11,70.93,70.97,52300.0,40.8727,40.9418,40.8382,40.8612,52300.0
2008-06-05 10:15:00,70.99,71.22,70.98,71.18,44200.0,40.8727,41.0052,40.867,40.9821,44200.0
2008-06-05 10:20:00,71.14,71.14,70.98,70.99,16800.0,40.9591,40.9591,40.867,40.8727,16800.0
2008-06-05 10:25:00,70.98,71.09,70.97,70.97,49200.0,40.867,40.9303,40.8612,40.8612,49200.0
2008-06-05 10:30:00,70.97,71.07,70.93,71.03,44500.0,40.8612,40.9188,40.8382,40.8958,44500.0
2008-06-05 10:35:00,71.02,71.05,70.95,70.97,32900.0,40.89,40.9073,40.8497,40.8612,32900.0
2008-06-05 10:40:00,70.96,71.0,70.86,71.0,62700.0,40.8555,40.8785,40.7979,40.8785,62700.0
2008-06-05 10:45:00,71.01,71.08,71.0,71.04,43200.0,40.8843,40.9246,40.8785,40.9015,43200.0
2008-06-05 10:50:00,71.05,71.12,71.03,71.07,34600.0,40.9073,40.9476,40.8958,40.9188,34600.0
2008-06-05 10:55:00,71.07,71.07,70.81,70.88,46000.0,40.9188,40.9188,40.7691,40.8094,46000.0
2008-06-05 11:00:00,70.9,70.94,70.86,70.92,37200.0,40.8209,40.844,40.7979,40.8324,37200.0
2008-06-05 11:05:00,70.93,70.93,70.8,70.81,16100.0,40.8382,40.8382,40.7634,40.7691,16100.0
2008-06-05 11:10:00,70.8,70.85,70.78,70.83,21500.0,40.7634,40.7921,40.7518,40.7806,21500.0
2008-06-05 11:15:00,70.81,70.99,70.81,70.97,22300.0,40.7691,40.8727,40.7691,40.8612,22300.0
2008-06-05 11:20:00,70.97,71.01,70.78,70.8,32500.0,40.8612,40.8843,40.7518,40.7634,32500.0
2008-06-05 11:25:00,70.81,70.99,70.81,70.99,30700.0,40.7691,40.8727,40.7691,40.8727,30700.0
2008-06-05 11:30:00,70.99,71.0,70.84,70.86,33300.0,40.8727,40.8785,40.7864,40.7979,33300.0
2008-06-05 11:35:00,70.86,70.93,70.86,70.93,24600.0,40.7979,40.8382,40.7979,40.8382,24600.0
2008-06-05 11:40:00,70.93,70.94,70.83,70.93,20000.0,40.8382,40.844,40.7806,40.8382,20000.0
2008-06-05 11:45:00,70.94,71.0,70.9,70.95,20100.0,40.844,40.8785,40.8209,40.8497,20100.0
2008-06-05 11:50:00,70.95,71.0,70.88,70.92,24700.0,40.8497,40.8785,40.8094,40.8324,24700.0
2008-06-05 11:55:00,70.93,70.96,70.85,70.88,22300.0,40.8382,40.8555,40.7921,40.8094,22300.0
2008-06-05 12:00:00,70.87,71.02,70.84,70.99,46400.0,40.8037,40.89,40.7864,40.8727,46400.0
2008-06-05 12:05:00,70.97,70.97,70.88,70.9,19200.0,40.8612,40.8612,40.8094,40.8209,19200.0
2008-06-05 12:10:00,70.89,70.9,70.78,70.85,27400.0,40.8152,40.8209,40.7518,40.7921,27400.0
2008-06-05 12:15:00,70.85,70.92,70.82,70.88,14600.0,40.7921,40.8324,40.7749,40.8094,14600.0
2008-06-05 12:20:00,70.87,70.96,70.8,70.94,34400.0,40.8037,40.8555,40.7634,40.844,34400.0
2008-06-05 12:25:00,70.95,71.07,70.92,71.0,34600.0,40.8497,40.9188,40.8324,40.8785,34600.0
2008-06-05 12:30:00,71.0,71.1,71.0,71.03,27400.0,40.8785,40.9361,40.8785,40.8958,27400.0
2008-06-05 12:35:00,71.02,71.03,70.99,71.03,5900.0,40.89,40.8958,40.8727,40.8958,5900.0
2008-06-05 12:40:00,71.01,71.05,71.0,71.01,16400.0,40.8843,40.9073,40.8785,40.8843,16400.0
2008-06-05 12:45:00,71.0,71.02,70.9,70.9,12600.0,40.8785,40.89,40.8209,40.8209,12600.0
2008-06-05 12:50:00,70.92,70.93,70.83,70.91,27800.0,40.8324,40.8382,40.7806,40.8267,27800.0
2008-06-05 12:55:00,70.9,70.94,70.88,70.88,20300.0,40.8209,40.844,40.8094,40.8094,20300.0
2008-06-05 13:00:00,70.89,70.96,70.89,70.89,20000.0,40.8152,40.8555,40.8152,40.8152,20000.0
2008-06-05 13:05:00,70.89,70.96,70.85,70.91,20100.0,40.8152,40.8555,40.7921,40.8267,20100.0
2008-06-05 13:10:00,70.92,70.92,70.83,70.85,14600.0,40.8324,40.8324,40.7806,40.7921,14600.0
2008-06-05 13:15:00,70.88,70.98,70.87,70.96,31500.0,40.8094,40.867,40.8037,40.8555,31500.0
2008-06-05 13:20:00,70.97,70.97,70.85,70.89,13700.0,40.8612,40.8612,40.7921,40.8152,13700.0
2008-06-05 13:25:00,70.89,71.0,70.89,70.93,23600.0,40.8152,40.8785,40.8152,40.8382,23600.0
2008-06-05 13:30:00,70.93,70.93,70.86,70.9,31400.0,40.8382,40.8382,40.7979,40.8209,31400.0
2008-06-05 13:35:00,70.88,70.97,70.88,70.94,22600.0,40.8094,40.8612,40.8094,40.844,22600.0
2008-06-05 13:40:00,70.94,71.01,70.93,71.01,38400.0,40.844,40.8843,40.8382,40.8843,38400.0
2008-06-05 13:45:00,71.01,71.03,70.9,70.9,20700.0,40.8843,40.8958,40.8209,40.8209,20700.0
2008-06-05 13:50:00,70.89,70.9,70.78,70.84,50800.0,40.8152,40.8209,40.7518,40.7864,50800.0
2008-06-05 13:55:00,70.84,70.85,70.8,70.82,42000.0,40.7864,40.7921,40.7634,40.7749,42000.0
2008-06-05 14:00:00,70.82,70.84,70.69,70.69,32700.0,40.7749,40.7864,40.7,40.7,32700.0
2008-06-05 14:05:00,70.69,70.69,70.64,70.68,38400.0,40.7,40.7,40.6712,40.6943,38400.0
2008-06-05 14:10:00,70.69,70.73,70.63,70.7,24800.0,40.7,40.7231,40.6655,40.7058,24800.0
2008-06-05 14:15:00,70.69,70.74,70.66,70.67,26400.0,40.7,40.7288,40.6827,40.6885,26400.0
2008-06-05 14:20:00,70.66,70.66,70.44,70.53,73800.0,40.6827,40.6827,40.5561,40.6079,73800.0
2008-06-05 14:25:00,70.54,70.62,70.52,70.58,26200.0,40.6137,40.6597,40.6021,40.6367,26200.0
2008-06-05 14:30:00,70.58,70.6,70.48,70.54,18200.0,40.6367,40.6482,40.5791,40.6137,18200.0
2008-06-05 14:35:00,70.54,70.65,70.54,70.64,27500.0,40.6137,40.677,40.6137,40.6712,27500.0
2008-06-05 14:40:00,70.65,70.67,70.61,70.66,19200.0,40.677,40.6885,40.654,40.6827,19200.0
2008-06-05 14:45:00,70.68,70.8,70.68,70.72,23800.0,40.6943,40.7634,40.6943,40.7173,23800.0
2008-06-05 14:50:00,70.72,70.81,70.66,70.8,39400.0,40.7173,40.7691,40.6827,40.7634,39400.0
2008-06-05 14:55:00,70.8,70.83,70.73,70.8,33500.0,40.7634,40.7806,40.7231,40.7634,33500.0
2008-06-05 15:00:00,70.79,70.82,70.72,70.76,48000.0,40.7576,40.7749,40.7173,40.7403,48000.0
2008-06-05 15:05:00,70.76,71.05,70.74,71.03,46700.0,40.7403,40.9073,40.7288,40.8958,46700.0
2008-06-05 15:10:00,71.02,71.02,70.94,70.94,39100.0,40.89,40.89,40.844,40.844,39100.0
2008-06-05 15:15:00,70.92,70.95,70.89,70.9,22000.0,40.8324,40.8497,40.8152,40.8209,22000.0
2008-06-05 15:20:00,70.9,70.98,70.87,70.96,35000.0,40.8209,40.867,40.8037,40.8555,35000.0
2008-06-05 15:25:00,70.96,70.98,70.89,70.91,18600.0,40.8555,40.867,40.8152,40.8267,18600.0
2008-06-05 15:30:00,70.9,70.99,70.89,70.95,55600.0,40.8209,40.8727,40.8152,40.8497,55600.0
2008-06-05 15:35:00,70.95,71.04,70.95,71.01,47700.0,40.8497,40.9015,40.8497,40.8843,47700.0
2008-06-05 15:40:00,71.01,71.08,70.97,71.01,84400.0,40.8843,40.9246,40.8612,40.8843,84400.0
2008-06-05 15:45:00,71.0,71.07,70.97,71.02,74900.0,40.8785,40.9188,40.8612,40.89,74900.0
2008-06-05 15:50:00,71.03,71.12,70.99,71.03,88500.0,40.8958,40.9476,40.8727,40.8958,88500.0
2008-06-05 15:55:00,71.02,71.15,70.99,70.99,116500.0,40.89,40.9649,40.8727,40.8727,116500.0
2008-06-06 09:30:00,70.48,70.48,70.1,70.22,93500.0,40.5791,40.5791,40.3603,40.4294,93500.0
2008-06-06 09:35:00,70.22,70.36,70.22,70.25,67900.0,40.4294,40.51,40.4294,40.4467,67900.0
2008-06-06 09:40:00,70.25,70.29,70.02,70.07,131200.0,40.4467,40.4697,40.3143,40.3431,131200.0
2008-06-06 09:45:00,70.12,70.38,70.05,70.16,118500.0,40.3718,40.5215,40.3315,40.3949,118500.0
2008-06-06 09:50:00,70.17,70.21,70.02,70.08,64500.0,40.4006,40.4237,40.3143,40.3488,64500.0
2008-06-06 09:55:00,70.08,70.08,69.5,69.73,229700.0,40.3488,40.3488,40.0149,40.1473,229700.0
2008-06-06 10:00:00,69.74,69.75,69.51,69.55,136200.0,40.1531,40.1588,40.0206,40.0437,136200.0
2008-06-06 10:05:00,69.56,69.69,69.51,69.59,92800.0,40.0494,40.1243,40.0206,40.0667,92800.0
2008-06-06 10:10:00,69.59,69.71,69.54,69.63,106900.0,40.0667,40.1358,40.0379,40.0897,106900.0
2008-06-06 10:15:00,69.63,69.69,69.6,69.67,68700.0,40.0897,40.1243,40.0724,40.1128,68700.0
2008-06-06 10:20:00,69.68,69.72,69.58,69.72,60800.0,40.1185,40.1415,40.0609,40.1415,60800.0
2008-06-06 10:25:00,69.71,69.73,69.53,69.59,73000.0,40.1358,40.1473,40.0321,40.0667,73000.0
2008-06-06 10:30:00,69.58,69.7,69.5,69.68,67500.0,40.0609,40.13,40.0149,40.1185,67500.0
2008-06-06 10:35:00,69.7,69.72,69.56,69.59,45900.0,40.13,40.1415,40.0494,40.0667,45900.0
2008-06-06 10:40:00,69.61,69.63,69.5,69.53,73100.0,40.0782,40.0897,40.0149,40.0321,73100.0
2008-06-06 10:45:00,69.55,69.71,69.53,69.71,81400.0,40.0437,40.1358,40.0321,40.1358,81400.0
2008-06-06 10:50:00,69.74,69.88,69.7,69.81,89500.0,40.1531,40.2337,40.13,40.1934,89500.0
2008-06-06 10:55:00,69.81,69.81,69.64,69.64,39000.0,40.1934,40.1934,40.0955,40.0955,39000.0
2008-06-06 11:00:00,69.63,69.65,69.54,69.58,45500.0,40.0897,40.1012,40.0379,40.0609,45500.0
2008-06-06 11:05:00,69.58,69.59,69.37,69.47,104100.0,40.0609,40.0667,39.94,39.9976,104100.0
2008-06-06 11:10:00,69.48,69.52,69.4,69.4,61700.0,40.0034,40.0264,39.9573,39.9573,61700.0
2008-06-06 11:15:00,69.42,69.53,69.35,69.53,70500.0,39.9688,40.0321,39.9285,40.0321,70500.0
2008-06-06 11:20:00,69.53,69.58,69.48,69.5,36500.0,40.0321,40.0609,40.0034,40.0149,36500.0
2008-06-06 11:25:00,69.5,69.5,69.31,69.36,72600.0,40.0149,40.0149,39.9055,39.9343,72600.0
2008-06-06 11:30:00,69.35,69.44,69.35,69.41,35200.0,39.9285,39.9803,39.9285,39.9631,35200.0
2008-06-06 11:35:00,69.41,69.59,69.37,69.55,34000.0,39.9631,40.0667,39.94,40.0437,34000.0
2008-06-06 11:40:00,69.55,69.59,69.41,69.45,36600.0,40.0437,40.0667,39.9631,39.9861,36600.0
2008-06-06 11:45:00,69.46,69.59,69.45,69.48,34200.0,39.9918,40.0667,39.9861,40.0034,34200.0
2008-06-06 11:50:00,69.49,69.57,69.47,69.53,38800.0,40.0091,40.0552,39.9976,40.0321,38800.0
2008-06-06 11:55:00,69.52,69.53,69.46,69.5,31000.0,40.0264,40.0321,39.9918,40.0149,31000.0
2008-06-06 12:00:00,69.48,69.57,69.47,69.52,37200.0,40.0034,40.0552,39.9976,40.0264,37200.0
2008-06-06 12:05:00,69.52,69.53,69.43,69.47,30500.0,40.0264,40.0321,39.9746,39.9976,30500.0
2008-06-06 12:10:00,69.47,69.64,69.47,69.59,44800.0,39.9976,40.0955,39.9976,40.0667,44800.0
2008-06-06 12:15:00,69.58,69.72,69.58,69.64,41200.0,40.0609,40.1415,40.0609,40.0955,41200.0
2008-06-06 12:20:00,69.64,69.64,69.51,69.57,26500.0,40.0955,40.0955,40.0206,40.0552,26500.0
2008-06-06 12:25:00,69.56,69.58,69.43,69.47,66000.0,40.0494,40.0609,39.9746,39.9976,66000.0
2008-06-06 12:30:00,69.47,69.52,69.45,69.5,55000.0,39.9976,40.0264,39.9861,40.0149,55000.0
2008-06-06 12:35:00,69.51,69.74,69.5,69.71,41100.0,40.0206,40.1531,40.0149,40.1358,41100.0
2008-06-06 12:40:00,69.71,69.74,69.7,69.73,26300.0,40.1358,40.1531,40.13,40.1473,26300.0
2008-06-06 12:45:00,69.73,69.85,69.73,69.82,30500.0,40.1473,40.2164,40.1473,40.1991,30500.0
2008-06-06 12:50:00,69.82,69.82,69.65,69.72,47800.0,40.1991,40.1991,40.1012,40.1415,47800.0
2008-06-06 12:55:00,69.72,69.72,69.62,69.66,29700.0,40.1415,40.1415,40.084,40.107,29700.0
2008-06-06 13:00:00,69.66,69.71,69.46,69.49,53700.0,40.107,40.1358,39.9918,40.0091,53700.0
2008-06-06 13:05:00,69.48,69.57,69.44,69.47,52900.0,40.0034,40.0552,39.9803,39.9976,52900.0
2008-06-06 13:10:00,69.47,69.55,69.41,69.53,38400.0,39.9976,40.0437,39.9631,40.0321,38400.0
2008-06-06 13:15:00,69.53,69.55,69.33,69.36,46800.0,40.0321,40.0437,39.917,39.9343,46800.0
2008-06-06 13:20:00,69.36,69.48,69.34,69.47,33400.0,39.9343,40.0034,39.9228,39.9976,33400.0
2008-06-06 13:25:00,69.48,69.5,69.38,69.41,24400.0,40.0034,40.0149,39.9458,39.9631,24400.0
2008-06-06 13:30:00,69.4,69.48,69.35,69.48,32200.0,39.9573,40.0034,39.9285,40.0034,32200.0
2008-06-06 13:35:00,69.48,69.64,69.42,69.45,48700.0,40.0034,40.0955,39.9688,39.9861,48700.0
2008-06-06 13:40:00,69.46,69.54,69.44,69.53,15500.0,39.9918,40.0379,39.9803,40.0321,15500.0
2008-06-06 13:45:00,69.53,69.56,69.43,69.43,27000.0,40.0321,40.0494,39.9746,39.9746,27000.0
2008-06-06 13:50:00,69.44,69.45,69.33,69.36,103000.0,39.9803,39.9861,39.917,39.9343,103000.0
2008-06-06 13:55:00,69.38,69.49,69.35,69.46,55900.0,39.9458,40.0091,39.9285,39.9918,55900.0
2008-06-06 14:00:00,69.46,69.51,69.39,69.43,72100.0,39.9918,40.0206,39.9515,39.9746,72100.0
2008-06-06 14:05:00,69.43,69.44,69.29,69.29,90500.0,39.9746,39.9803,39.894,39.894,90500.0
2008-06-06 14:10:00,69.3,69.36,69.05,69.07,91300.0,39.8997,39.9343,39.7558,39.7673,91300.0
2008-06-06 14:15:00,69.07,69.13,68.94,69.1,100900.0,39.7673,39.8018,39.6925,39.7846,100900.0
2008-06-06 14:20:00,69.12,69.18,69.05,69.07,69300.0,39.7961,39.8306,39.7558,39.7673,69300.0
2008-06-06 14:25:00,69.06,69.11,68.94,69.08,62800.0,39.7615,39.7903,39.6925,39.7731,62800.0
2008-06-06 14:30:00,69.08,69.22,69.05,69.13,65200.0,39.7731,39.8537,39.7558,39.8018,65200.0
2008-06-06 14:35:00,69.16,69.16,69.07,69.11,36000.0,39.8191,39.8191,39.7673,39.7903,36000.0
2008-06-06 14:40:00,69.12,69.17,69.06,69.13,34500.0,39.7961,39.8249,39.7615,39.8018,34500.0
2008-06-06 14:45:00,69.14,69.19,69.06,69.1,27000.0,39.8076,39.8364,39.7615,39.7846,27000.0
2008-06-06 14:50:00,69.1,69.19,69.0,69.02,54000.0,39.7846,39.8364,39.727,39.7385,54000.0
2008-06-06 14:55:00,69.02,69.08,68.93,68.93,40800.0,39.7385,39.7731,39.6867,39.6867,40800.0
2008-06-06 15:00:00,68.94,69.1,68.94,69.02,55300.0,39.6925,39.7846,39.6925,39.7385,55300.0
2008-06-06 15:05:00,69.02,69.32,68.96,69.32,79100.0,39.7385,39.9112,39.704,39.9112,79100.0
2008-06-06 15:10:00,69.32,69.43,69.28,69.31,47000.0,39.9112,39.9746,39.8882,39.9055,47000.0
2008-06-06 15:15:00,69.32,69.33,69.01,69.14,82400.0,39.9112,39.917,39.7328,39.8076,82400.0
2008-06-06 15:20:00,69.16,69.18,68.92,68.94,77300.0,39.8191,39.8306,39.6809,39.6925,77300.0
2008-06-06 15:25:00,68.95,69.01,68.76,68.88,95800.0,39.6982,39.7328,39.5888,39.6579,95800.0
2008-06-06 15:30:00,68.88,68.92,68.73,68.8,123300.0,39.6579,39.6809,39.5715,39.6118,123300.0
2008-06-06 15:35:00,68.81,69.0,68.74,68.9,142000.0,39.6176,39.727,39.5773,39.6694,142000.0
2008-06-06 15:40:00,68.91,68.93,68.68,68.7,179800.0,39.6752,39.6867,39.5428,39.5543,179800.0
2008-06-06 15:45:00,68.7,68.74,68.6,68.67,163900.0,39.5543,39.5773,39.4967,39.537,163900.0
2008-06-06 15:50:00,68.67,68.75,68.61,68.66,225100.0,39.537,39.5831,39.5025,39.5312,225100.0
2008-06-06 15:55:00,68.66,68.69,68.54,68.55,279900.0,39.5312,39.5485,39.4622,39.4679,279900.0
2008-06-09 09:30:00,69.21,69.39,69.06,69.37,89400.0,39.8479,39.9515,39.7615,39.94,89400.0
2008-06-09 09:35:00,69.37,69.45,69.28,69.28,35400.0,39.94,39.9861,39.8882,39.8882,35400.0
2008-06-09 09:40:00,69.29,69.36,69.17,69.21,50400.0,39.894,39.9343,39.8249,39.8479,50400.0
2008-06-09 09:45:00,69.2,69.3,69.04,69.29,44900.0,39.8421,39.8997,39.75,39.894,44900.0
2008-06-09 09:50:00,69.29,69.37,69.12,69.23,58800.0,39.894,39.94,39.7961,39.8594,58800.0
2008-06-09 09:55:00,69.25,69.41,69.2,69.38,64300.0,39.8709,39.9631,39.8421,39.9458,64300.0
2008-06-09 10:00:00,69.4,69.51,69.33,69.37,73000.0,39.9573,40.0206,39.917,39.94,73000.0
2008-06-09 10:05:00,69.38,69.43,69.35,69.35,34500.0,39.9458,39.9746,39.9285,39.9285,34500.0
2008-06-09 10:10:00,69.37,69.49,69.3,69.47,33600.0,39.94,40.0091,39.8997,39.9976,33600.0
2008-06-09 10:15:00,69.48,69.68,69.43,69.43,51400.0,40.0034,40.1185,39.9746,39.9746,51400.0
2008-06-09 10:20:00,69.44,69.6,69.42,69.56,53600.0,39.9803,40.0724,39.9688,40.0494,53600.0
2008-06-09 10:25:00,69.56,69.58,69.42,69.47,23400.0,40.0494,40.0609,39.9688,39.9976,23400.0
2008-06-09 10:30:00,69.48,69.53,69.36,69.45,42000.0,40.0034,40.0321,39.9343,39.9861,42000.0
2008-06-09 10:35:00,69.47,69.54,69.34,69.48,47900.0,39.9976,40.0379,39.9228,40.0034,47900.0
2008-06-09 10:40:00,69.47,69.56,69.45,69.5,74300.0,39.9976,40.0494,39.9861,40.0149,74300.0
2008-06-09 10:45:00,69.49,69.5,69.2,69.31,56300.0,40.0091,40.0149,39.8421,39.9055,56300.0
2008-06-09 10:50:00,69.29,69.36,69.13,69.14,38000.0,39.894,39.9343,39.8018,39.8076,38000.0
2008-06-09 10:55:00,69.19,69.25,69.16,69.17,22200.0,39.8364,39.8709,39.8191,39.8249,22200.0
2008-06-09 11:00:00,69.19,69.32,69.11,69.32,23100.0,39.8364,39.9112,39.7903,39.9112,23100.0
2008-06-09 11:05:00,69.3,69.34,69.23,69.25,21500.0,39.8997,39.9228,39.8594,39.8709,21500.0
2008-06-09 11:10:00,69.25,69.35,69.25,69.27,10800.0,39.8709,39.9285,39.8709,39.8825,10800.0
2008-06-09 11:15:00,69.29,69.3,69.15,69.21,24300.0,39.894,39.8997,39.8134,39.8479,24300.0
2008-06-09 11:20:00,69.23,69.35,69.19,69.35,22300.0,39.8594,39.9285,39.8364,39.9285,22300.0
2008-06-09 11:25:00,69.34,69.38,69.25,69.27,12800.0,39.9228,39.9458,39.8709,39.8825,12800.0
2008-06-09 11:30:00,69.26,69.42,69.26,69.4,24400.0,39.8767,39.9688,39.8767,39.9573,24400.0
2008-06-09 11:35:00,69.4,69.4,69.27,69.3,17000.0,39.9573,39.9573,39.8825,39.8997,17000.0
2008-06-09 11:40:00,69.29,69.32,69.1,69.12,13400.0,39.894,39.9112,39.7846,39.7961,13400.0
2008-06-09 11:45:00,69.13,69.16,69.09,69.11,16200.0,39.8018,39.8191,39.7788,39.7903,16200.0
2008-06-09 11:50:00,69.13,69.13,68.96,68.97,27200.0,39.8018,39.8018,39.704,39.7097,27200.0
2008-06-09 11:55:00,68.97,69.01,68.92,68.98,13800.0,39.7097,39.7328,39.6809,39.7155,13800.0
2008-06-09 12:00:00,68.99,69.01,68.85,68.91,26400.0,39.7212,39.7328,39.6406,39.6752,26400.0
2008-06-09 12:05:00,68.89,68.95,68.87,68.91,9500.0,39.6637,39.6982,39.6521,39.6752,9500.0
2008-06-09 12:10:00,68.95,69.06,68.89,69.04,24300.0,39.6982,39.7615,39.6637,39.75,24300.0
2008-06-09 12:15:00,69.04,69.09,69.03,69.03,7200.0,39.75,39.7788,39.7443,39.7443,7200.0
2008-06-09 12:20:00,69.05,69.18,69.01,69.17,18200.0,39.7558,39.8306,39.7328,39.8249,18200.0
2008-06-09 12:25:00,69.18,69.2,69.13,69.14,9900.0,39.8306,39.8421,39.8018,39.8076,9900.0
2008-06-09 12:30:00,69.14,69.15,69.1,69.11,5900.0,39.8076,39.8134,39.7846,39.7903,5900.0
2008-06-09 12:35:00,69.11,69.17,69.08,69.14,6900.0,39.7903,39.8249,39.7731,39.8076,6900.0
2008-06-09 12:40:00,69.14,69.23,69.14,69.19,13400.0,39.8076,39.8594,39.8076,39.8364,13400.0
2008-06-09 12:45:00,69.2,69.2,69.12,69.17,6800.0,39.8421,39.8421,39.7961,39.8249,6800.0
2008-06-09 12:50:00,69.14,69.26,69.14,69.17,12200.0,39.8076,39.8767,39.8076,39.8249,12200.0
2008-06-09 12:55:00,69.17,69.23,69.15,69.23,10100.0,39.8249,39.8594,39.8134,39.8594,10100.0
2008-06-09 13:00:00,69.23,69.28,69.13,69.2,25900.0,39.8594,39.8882,39.8018,39.8421,25900.0
2008-06-09 13:05:00,69.2,69.3,69.16,69.22,104500.0,39.8421,39.8997,39.8191,39.8537,104500.0
2008-06-09 13:10:00,69.22,69.28,69.15,69.17,32600.0,39.8537,39.8882,39.8134,39.8249,32600.0
2008-06-09 13:15:00,69.16,69.25,69.06,69.21,93600.0,39.8191,39.8709,39.7615,39.8479,93600.0
2008-06-09 13:20:00,69.2,69.26,69.1,69.25,59300.0,39.8421,39.8767,39.7846,39.8709,59300.0
2008-06-09 13:25:00,69.25,69.28,69.22,69.25,54300.0,39.8709,39.8882,39.8537,39.8709,54300.0
2008-06-09 13:30:00,69.25,69.27,69.24,69.25,27500.0,39.8709,39.8825,39.8652,39.8709,27500.0
2008-06-09 13:35:00,69.25,69.28,69.16,69.22,28200.0,39.8709,39.8882,39.8191,39.8537,28200.0
2008-06-09 13:40:00,69.22,69.22,69.07,69.16,24000.0,39.8537,39.8537,39.7673,39.8191,24000.0
2008-06-09 13:45:00,69.17,69.18,69.05,69.06,27100.0,39.8249,39.8306,39.7558,39.7615,27100.0
2008-06-09 13:50:00,69.05,69.07,68.9,68.96,31300.0,39.7558,39.7673,39.6694,39.704,31300.0
2008-06-09 13:55:00,68.98,69.01,68.88,68.91,42600.0,39.7155,39.7328,39.6579,39.6752,42600.0
2008-06-09 14:00:00,68.91,68.98,68.83,68.94,43900.0,39.6752,39.7155,39.6291,39.6925,43900.0
2008-06-09 14:05:00,68.94,68.99,68.82,68.83,35100.0,39.6925,39.7212,39.6234,39.6291,35100.0
2008-06-09 14:10:00,68.83,68.95,68.78,68.9,21400.0,39.6291,39.6982,39.6003,39.6694,21400.0
2008-06-09 14:15:00,68.88,68.9,68.76,68.89,26000.0,39.6579,39.6694,39.5888,39.6637,26000.0
2008-06-09 14:20:00,68.89,69.01,68.8,68.99,59100.0,39.6637,39.7328,39.6118,39.7212,59100.0
2008-06-09 14:25:00,69.0,69.24,68.96,69.19,42900.0,39.727,39.8652,39.704,39.8364,42900.0
2008-06-09 14:30:00,69.14,69.3,69.12,69.2,22200.0,39.8076,39.8997,39.7961,39.8421,22200.0
2008-06-09 14:35:00,69.23,69.44,69.18,69.42,40600.0,39.8594,39.9803,39.8306,39.9688,40600.0
2008-06-09 14:40:00,69.42,69.42,69.13,69.14,27200.0,39.9688,39.9688,39.8018,39.8076,27200.0
2008-06-09 14:45:00,69.17,69.32,69.16,69.29,26500.0,39.8249,39.9112,39.8191,39.894,26500.0
2008-06-09 14:50:00,69.3,69.33,69.13,69.13,23900.0,39.8997,39.917,39.8018,39.8018,23900.0
2008-06-09 14:55:00,69.15,69.18,68.99,68.99,46100.0,39.8134,39.8306,39.7212,39.7212,46100.0
2008-06-09 15:00:00,68.98,69.08,68.94,68.97,53600.0,39.7155,39.7731,39.6925,39.7097,53600.0
2008-06-09 15:05:00,68.97,69.11,68.94,69.03,60200.0,39.7097,39.7903,39.6925,39.7443,60200.0
2008-06-09 15:10:00,69.03,69.18,69.03,69.15,32100.0,39.7443,39.8306,39.7443,39.8134,32100.0
2008-06-09 15:15:00,69.15,69.24,69.14,69.24,38600.0,39.8134,39.8652,39.8076,39.8652,38600.0
2008-06-09 15:20:00,69.26,69.38,69.18,69.27,63900.0,39.8767,39.9458,39.8306,39.8825,63900.0
2008-06-09 15:25:00,69.28,69.36,69.2,69.34,41400.0,39.8882,39.9343,39.8421,39.9228,41400.0
2008-06-09 15:30:00,69.33,69.54,69.33,69.47,73800.0,39.917,40.0379,39.917,39.9976,73800.0
2008-06-09 15:35:00,69.48,69.52,69.35,69.4,61000.0,40.0034,40.0264,39.9285,39.9573,61000.0
2008-06-09 15:40:00,69.4,69.64,69.36,69.59,88900.0,39.9573,40.0955,39.9343,40.0667,88900.0
2008-06-09 15:45:00,69.59,69.6,69.48,69.55,84500.0,40.0667,40.0724,40.0034,40.0437,84500.0
2008-06-09 15:50:00,69.55,69.62,69.48,69.51,147800.0,40.0437,40.084,40.0034,40.0206,147800.0
2008-06-09 15:55:00,69.5,69.55,69.45,69.52,118100.0,40.0149,40.0437,39.9861,40.0264,118100.0
2008-06-10 09:30:00,69.09,69.09,68.54,68.7,86400.0,39.7788,39.7788,39.4622,39.5543,86400.0
2008-06-10 09:35:00,68.7,68.96,68.68,68.92,46100.0,39.5543,39.704,39.5428,39.6809,46100.0
2008-06-10 09:40:00,68.94,69.19,68.77,69.01,73700.0,39.6925,39.8364,39.5946,39.7328,73700.0
2008-06-10 09:45:00,69.01,69.31,68.97,69.24,67900.0,39.7328,39.9055,39.7097,39.8652,67900.0
2008-06-10 09:50:00,69.23,69.32,69.12,69.14,50300.0,39.8594,39.9112,39.7961,39.8076,50300.0
2008-06-10 09:55:00,69.14,69.15,69.01,69.04,58400.0,39.8076,39.8134,39.7328,39.75,58400.0
2008-06-10 10:00:00,69.03,69.11,68.96,69.03,108700.0,39.7443,39.7903,39.704,39.7443,108700.0
2008-06-10 10:05:00,69.04,69.04,68.81,68.84,43100.0,39.75,39.75,39.6176,39.6349,43100.0
2008-06-10 10:10:00,68.85,69.17,68.85,69.16,67000.0,39.6406,39.8249,39.6406,39.8191,67000.0
2008-06-10 10:15:00,69.15,69.22,69.0,69.15,58200.0,39.8134,39.8537,39.727,39.8134,58200.0
2008-06-10 10:20:00,69.16,69.16,69.03,69.13,34700.0,39.8191,39.8191,39.7443,39.8018,34700.0
2008-06-10 10:25:00,69.12,69.19,69.09,69.11,52800.0,39.7961,39.8364,39.7788,39.7903,52800.0
2008-06-10 10:30:00,69.12,69.12,69.01,69.03,33600.0,39.7961,39.7961,39.7328,39.7443,33600.0
2008-06-10 10:35:00,69.03,69.03,68.89,69.03,71100.0,39.7443,39.7443,39.6637,39.7443,71100.0
2008-06-10 10:40:00,69.02,69.07,68.92,69.07,56800.0,39.7385,39.7673,39.6809,39.7673,56800.0
2008-06-10 10:45:00,69.09,69.17,69.01,69.06,30400.0,39.7788,39.8249,39.7328,39.7615,30400.0
2008-06-10 10:50:00,69.06,69.06,68.93,68.97,46700.0,39.7615,39.7615,39.6867,39.7097,46700.0
2008-06-10 10:55:00,68.98,69.18,68.84,69.0,48400.0,39.7155,39.8306,39.6349,39.727,48400.0
2008-06-10 11:00:00,69.0,69.2,68.92,68.96,58200.0,39.727,39.8421,39.6809,39.704,58200.0
2008-06-10 11:05:00,68.96,69.03,68.88,68.98,52300.0,39.704,39.7443,39.6579,39.7155,52300.0
2008-06-10 11:10:00,68.99,69.03,68.93,68.97,29200.0,39.7212,39.7443,39.6867,39.7097,29200.0
2008-06-10 11:15:00,68.96,69.18,68.96,69.15,45800.0,39.704,39.8306,39.704,39.8134,45800.0
2008-06-10 11:20:00,69.15,69.23,69.12,69.19,71100.0,39.8134,39.8594,39.7961,39.8364,71100.0
2008-06-10 11:25:00,69.17,69.25,68.99,69.05,41600.0,39.8249,39.8709,39.7212,39.7558,41600.0
2008-06-10 11:30:00,69.05,69.07,68.92,68.97,49700.0,39.7558,39.7673,39.6809,39.7097,49700.0
2008-06-10 11:35:00,68.97,69.05,68.94,69.03,41400.0,39.7097,39.7558,39.6925,39.7443,41400.0
2008-06-10 11:40:00,69.01,69.42,69.01,69.41,64200.0,39.7328,39.9688,39.7328,39.9631,64200.0
2008-06-10 11:45:00,69.43,69.5,69.33,69.34,49900.0,39.9746,40.0149,39.917,39.9228,49900.0
2008-06-10 11:50:00,69.35,69.38,69.17,69.17,40300.0,39.9285,39.9458,39.8249,39.8249,40300.0
2008-06-10 11:55:00,69.18,69.27,69.14,69.2,37500.0,39.8306,39.8825,39.8076,39.8421,37500.0
2008-06-10 12:00:00,69.2,69.26,69.1,69.23,25200.0,39.8421,39.8767,39.7846,39.8594,25200.0
2008-06-10 12:05:00,69.24,69.32,69.22,69.26,29300.0,39.8652,39.9112,39.8537,39.8767,29300.0
2008-06-10 12:10:00,69.27,69.51,69.27,69.37,45400.0,39.8825,40.0206,39.8825,39.94,45400.0
2008-06-10 12:15:00,69.39,69.54,69.35,69.44,32400.0,39.9515,40.0379,39.9285,39.9803,32400.0
2008-06-10 12:20:00,69.43,69.67,69.42,69.63,56600.0,39.9746,40.1128,39.9688,40.0897,56600.0
2008-06-10 12:25:00,69.63,69.63,69.5,69.59,37900.0,40.0897,40.0897,40.0149,40.0667,37900.0
2008-06-10 12:30:00,69.58,69.65,69.52,69.65,52800.0,40.0609,40.1012,40.0264,40.1012,52800.0
2008-06-10 12:35:00,69.65,69.73,69.58,69.61,51500.0,40.1012,40.1473,40.0609,40.0782,51500.0
2008-06-10 12:40:00,69.61,69.66,69.46,69.5,42600.0,40.0782,40.107,39.9918,40.0149,42600.0
2008-06-10 12:45:00,69.5,69.67,69.48,69.65,40700.0,40.0149,40.1128,40.0034,40.1012,40700.0
2008-06-10 12:50:00,69.66,69.68,69.61,69.66,33800.0,40.107,40.1185,40.0782,40.107,33800.0
2008-06-10 12:55:00,69.66,69.68,69.61,69.64,34100.0,40.107,40.1185,40.0782,40.0955,34100.0
2008-06-10 13:00:00,69.64,69.67,69.59,69.66,35800.0,40.0955,40.1128,40.0667,40.107,35800.0
2008-06-10 13:05:00,69.65,69.72,69.62,69.64,47900.0,40.1012,40.1415,40.084,40.0955,47900.0
2008-06-10 13:10:00,69.65,69.97,69.65,69.9,68100.0,40.1012,40.2855,40.1012,40.2452,68100.0
2008-06-10 13:15:00,69.91,69.97,69.89,69.95,38800.0,40.2509,40.2855,40.2394,40.274,38800.0
2008-06-10 13:20:00,69.96,69.98,69.89,69.93,40600.0,40.2797,40.2912,40.2394,40.2624,40600.0
2008-06-10 13:25:00,69.93,70.05,69.91,70.05,77800.0,40.2624,40.3315,40.2509,40.3315,77800.0
2008-06-10 13:30:00,70.06,70.06,69.95,70.02,73200.0,40.3373,40.3373,40.274,40.3143,73200.0
2008-06-10 13:35:00,70.02,70.06,70.0,70.05,56200.0,40.3143,40.3373,40.3028,40.3315,56200.0
2008-06-10 13:40:00,70.05,70.2,70.03,70.19,62300.0,40.3315,40.4179,40.32,40.4121,62300.0
2008-06-10 13:45:00,70.19,70.19,70.11,70.15,53000.0,40.4121,40.4121,40.3661,40.3891,53000.0
2008-06-10 13:50:00,70.14,70.22,70.14,70.17,70900.0,40.3834,40.4294,40.3834,40.4006,70900.0
2008-06-10 13:55:00,70.18,70.21,70.09,70.09,91200.0,40.4064,40.4237,40.3546,40.3546,91200.0
2008-06-10 14:00:00,70.09,70.19,69.97,69.97,103400.0,40.3546,40.4121,40.2855,40.2855,103400.0
2008-06-10 14:05:00,69.97,70.0,69.74,69.78,54900.0,40.2855,40.3028,40.1531,40.1761,54900.0
2008-06-10 14:10:00,69.78,69.87,69.72,69.87,43800.0,40.1761,40.2279,40.1415,40.2279,43800.0
2008-06-10 14:15:00,69.86,69.86,69.72,69.75,52700.0,40.2221,40.2221,40.1415,40.1588,52700.0
2008-06-10 14:20:00,69.75,69.83,69.74,69.78,53300.0,40.1588,40.2049,40.1531,40.1761,53300.0
2008-06-10 14:25:00,69.78,69.88,69.72,69.86,49800.0,40.1761,40.2337,40.1415,40.2221,49800.0
2008-06-10 14:30:00,69.87,69.89,69.8,69.89,56600.0,40.2279,40.2394,40.1876,40.2394,56600.0
2008-06-10 14:35:00,69.87,69.91,69.77,69.86,84900.0,40.2279,40.2509,40.1703,40.2221,84900.0
2008-06-10 14:40:00,69.86,69.97,69.84,69.92,70500.0,40.2221,40.2855,40.2106,40.2567,70500.0
2008-06-10 14:45:00,69.92,70.08,69.92,70.03,110300.0,40.2567,40.3488,40.2567,40.32,110300.0
2008-06-10 14:50:00,70.04,70.05,69.96,70.0,77400.0,40.3258,40.3315,40.2797,40.3028,77400.0
2008-06-10 14:55:00,70.01,70.08,69.92,70.04,86600.0,40.3085,40.3488,40.2567,40.3258,86600.0
2008-06-10 15:00:00,70.04,70.14,70.03,70.03,71900.0,40.3258,40.3834,40.32,40.32,71900.0
2008-06-10 15:05:00,70.03,70.1,69.98,70.02,133000.0,40.32,40.3603,40.2912,40.3143,133000.0
2008-06-10 15:10:00,70.02,70.17,70.01,70.17,97300.0,40.3143,40.4006,40.3085,40.4006,97300.0
2008-06-10 15:15:00,70.18,70.19,70.07,70.13,115600.0,40.4064,40.4121,40.3431,40.3776,115600.0
2008-06-10 15:20:00,70.13,70.2,70.08,70.18,115700.0,40.3776,40.4179,40.3488,40.4064,115700.0
2008-06-10 15:25:00,70.18,70.21,70.17,70.19,75000.0,40.4064,40.4237,40.4006,40.4121,75000.0
2008-06-10 15:30:00,70.19,70.22,70.07,70.08,100000.0,40.4121,40.4294,40.3431,40.3488,100000.0
2008-06-10 15:35:00,70.08,70.11,70.05,70.05,106400.0,40.3488,40.3661,40.3315,40.3315,106400.0
2008-06-10 15:40:00,70.06,70.1,69.91,70.01,160400.0,40.3373,40.3603,40.2509,40.3085,160400.0
2008-06-10 15:45:00,70.02,70.11,70.01,70.04,143800.0,40.3143,40.3661,40.3085,40.3258,143800.0
2008-06-10 15:50:00,70.04,70.12,70.0,70.11,156300.0,40.3258,40.3718,40.3028,40.3661,156300.0
2008-06-10 15:55:00,70.12,70.14,69.99,69.99,222500.0,40.3718,40.3834,40.297,40.297,222500.0
2008-06-11 09:30:00,69.18,69.4,68.63,68.98,120200.0,39.8306,39.9573,39.514,39.7155,120200.0
2008-06-11 09:35:00,68.97,69.09,68.79,69.03,49600.0,39.7097,39.7788,39.6061,39.7443,49600.0
2008-06-11 09:40:00,69.02,69.05,68.91,69.05,68400.0,39.7385,39.7558,39.6752,39.7558,68400.0
2008-06-11 09:45:00,69.08,69.11,68.95,68.96,49700.0,39.7731,39.7903,39.6982,39.704,49700.0
2008-06-11 09:50:00,68.98,69.08,68.88,69.0,67500.0,39.7155,39.7731,39.6579,39.727,67500.0
2008-06-11 09:55:00,69.0,69.04,68.9,68.93,49700.0,39.727,39.75,39.6694,39.6867,49700.0
2008-06-11 10:00:00,68.93,68.99,68.77,68.79,64300.0,39.6867,39.7212,39.5946,39.6061,64300.0
2008-06-11 10:05:00,68.8,68.87,68.73,68.79,76000.0,39.6118,39.6521,39.5715,39.6061,76000.0
2008-06-11 10:10:00,68.77,68.81,68.51,68.54,91200.0,39.5946,39.6176,39.4449,39.4622,91200.0
2008-06-11 10:15:00,68.55,68.78,68.54,68.77,99400.0,39.4679,39.6003,39.4622,39.5946,99400.0
2008-06-11 10:20:00,68.75,68.77,68.59,68.62,56200.0,39.5831,39.5946,39.4909,39.5082,56200.0
2008-06-11 10:25:00,68.61,68.62,68.47,68.48,75100.0,39.5025,39.5082,39.4218,39.4276,75100.0
2008-06-11 10:30:00,68.48,68.61,68.48,68.51,61500.0,39.4276,39.5025,39.4276,39.4449,61500.0
2008-06-11 10:35:00,68.49,68.69,68.33,68.53,124600.0,39.4334,39.5485,39.3412,39.4564,124600.0
2008-06-11 10:40:00,68.53,68.58,68.27,68.29,113000.0,39.4564,39.4852,39.3067,39.3182,113000.0
2008-06-11 10:45:00,68.3,68.43,68.26,68.41,100500.0,39.324,39.3988,39.3009,39.3873,100500.0
2008-06-11 10:50:00,68.43,68.6,68.3,68.6,60100.0,39.3988,39.4967,39.324,39.4967,60100.0
2008-06-11 10:55:00,68.6,68.71,68.52,68.67,45800.0,39.4967,39.56,39.4506,39.537,45800.0
2008-06-11 11:00:00,68.67,68.7,68.5,68.5,47500.0,39.537,39.5543,39.4391,39.4391,47500.0
2008-06-11 11:05:00,68.5,68.56,68.37,68.39,35400.0,39.4391,39.4737,39.3643,39.3758,35400.0
2008-06-11 11:10:00,68.39,68.58,68.39,68.53,52600.0,39.3758,39.4852,39.3758,39.4564,52600.0
2008-06-11 11:15:00,68.53,68.69,68.53,68.65,35300.0,39.4564,39.5485,39.4564,39.5255,35300.0
2008-06-11 11:20:00,68.65,68.65,68.49,68.58,47700.0,39.5255,39.5255,39.4334,39.4852,47700.0
2008-06-11 11:25:00,68.58,68.59,68.26,68.32,90700.0,39.4852,39.4909,39.3009,39.3355,90700.0
2008-06-11 11:30:00,68.32,68.41,68.27,68.3,69900.0,39.3355,39.3873,39.3067,39.324,69900.0
2008-06-11 11:35:00,68.32,68.41,68.28,68.3,38400.0,39.3355,39.3873,39.3125,39.324,38400.0
2008-06-11 11:40:00,68.29,68.45,68.28,68.4,53500.0,39.3182,39.4103,39.3125,39.3815,53500.0
2008-06-11 11:45:00,68.41,68.41,68.27,68.35,38500.0,39.3873,39.3873,39.3067,39.3528,38500.0
2008-06-11 11:50:00,68.35,68.68,68.34,68.65,81100.0,39.3528,39.5428,39.347,39.5255,81100.0
2008-06-11 11:55:00,68.65,68.77,68.64,68.7,28500.0,39.5255,39.5946,39.5197,39.5543,28500.0
2008-06-11 12:00:00,68.7,68.7,68.52,68.65,32300.0,39.5543,39.5543,39.4506,39.5255,32300.0
2008-06-11 12:05:00,68.67,68.7,68.55,68.66,30500.0,39.537,39.5543,39.4679,39.5312,30500.0
2008-06-11 12:10:00,68.61,68.65,68.51,68.53,25100.0,39.5025,39.5255,39.4449,39.4564,25100.0
2008-06-11 12:15:00,68.53,68.61,68.46,68.47,26500.0,39.4564,39.5025,39.4161,39.4218,26500.0
2008-06-11 12:20:00,68.47,68.54,68.44,68.51,26000.0,39.4218,39.4622,39.4046,39.4449,26000.0
2008-06-11 12:25:00,68.51,68.52,68.31,68.34,27100.0,39.4449,39.4506,39.3297,39.347,27100.0
2008-06-11 12:30:00,68.33,68.39,68.3,68.37,31400.0,39.3412,39.3758,39.324,39.3643,31400.0
2008-06-11 12:35:00,68.37,68.4,68.26,68.33,33900.0,39.3643,39.3815,39.3009,39.3412,33900.0
2008-06-11 12:40:00,68.33,68.42,68.15,68.19,55400.0,39.3412,39.3931,39.2376,39.2606,55400.0
2008-06-11 12:45:00,68.16,68.33,68.16,68.33,31600.0,39.2434,39.3412,39.2434,39.3412,31600.0
2008-06-11 12:50:00,68.3,68.32,68.25,68.25,42300.0,39.324,39.3355,39.2952,39.2952,42300.0
2008-06-11 12:55:00,68.26,68.38,68.25,68.37,38900.0,39.3009,39.37,39.2952,39.3643,38900.0
2008-06-11 13:00:00,68.37,68.53,68.29,68.46,52500.0,39.3643,39.4564,39.3182,39.4161,52500.0
2008-06-11 13:05:00,68.45,68.52,68.37,68.51,30900.0,39.4103,39.4506,39.3643,39.4449,30900.0
2008-06-11 13:10:00,68.5,68.53,68.42,68.47,29800.0,39.4391,39.4564,39.3931,39.4218,29800.0
2008-06-11 13:15:00,68.5,68.55,68.46,68.48,28300.0,39.4391,39.4679,39.4161,39.4276,28300.0
2008-06-11 13:20:00,68.48,68.5,68.34,68.36,31000.0,39.4276,39.4391,39.347,39.3585,31000.0
2008-06-11 13:25:00,68.35,68.51,68.35,68.49,24200.0,39.3528,39.4449,39.3528,39.4334,24200.0
2008-06-11 13:30:00,68.5,68.51,68.3,68.33,30700.0,39.4391,39.4449,39.324,39.3412,30700.0
2008-06-11 13:35:00,68.33,68.43,68.29,68.31,28700.0,39.3412,39.3988,39.3182,39.3297,28700.0
2008-06-11 13:40:00,68.31,68.46,68.29,68.46,21400.0,39.3297,39.4161,39.3182,39.4161,21400.0
2008-06-11 13:45:00,68.44,68.46,68.28,68.29,31400.0,39.4046,39.4161,39.3125,39.3182,31400.0
2008-06-11 13:50:00,68.29,68.31,68.17,68.22,41300.0,39.3182,39.3297,39.2491,39.2779,41300.0
2008-06-11 13:55:00,68.22,68.39,68.17,68.35,51700.0,39.2779,39.3758,39.2491,39.3528,51700.0
2008-06-11 14:00:00,68.35,68.44,68.2,68.4,81800.0,39.3528,39.4046,39.2664,39.3815,81800.0
2008-06-11 14:05:00,68.41,68.43,68.18,68.22,109700.0,39.3873,39.3988,39.2549,39.2779,109700.0
2008-06-11 14:10:00,68.22,68.26,68.12,68.22,75700.0,39.2779,39.3009,39.2203,39.2779,75700.0
2008-06-11 14:15:00,68.22,68.36,68.21,68.35,60000.0,39.2779,39.3585,39.2722,39.3528,60000.0
2008-06-11 14:20:00,68.35,68.52,68.33,68.4,81000.0,39.3528,39.4506,39.3412,39.3815,81000.0
2008-06-11 14:25:00,68.4,68.48,68.3,68.3,66700.0,39.3815,39.4276,39.324,39.324,66700.0
2008-06-11 14:30:00,68.3,68.38,68.24,68.28,40100.0,39.324,39.37,39.2894,39.3125,40100.0
2008-06-11 14:35:00,68.29,68.29,68.19,68.26,41500.0,39.3182,39.3182,39.2606,39.3009,41500.0
2008-06-11 14:40:00,68.25,68.37,68.24,68.29,36100.0,39.2952,39.3643,39.2894,39.3182,36100.0
2008-06-11 14:45:00,68.29,68.33,68.21,68.25,40400.0,39.3182,39.3412,39.2722,39.2952,40400.0
2008-06-11 14:50:00,68.26,68.42,68.25,68.36,31000.0,39.3009,39.3931,39.2952,39.3585,31000.0
2008-06-11 14:55:00,68.36,68.39,68.24,68.25,40200.0,39.3585,39.3758,39.2894,39.2952,40200.0
2008-06-11 15:00:00,68.26,68.36,68.24,68.33,47900.0,39.3009,39.3585,39.2894,39.3412,47900.0
2008-06-11 15:05:00,68.32,68.36,68.31,68.36,28000.0,39.3355,39.3585,39.3297,39.3585,28000.0
2008-06-11 15:10:00,68.34,68.43,68.32,68.34,87100.0,39.347,39.3988,39.3355,39.347,87100.0
2008-06-11 15:15:00,68.34,68.4,68.18,68.21,75700.0,39.347,39.3815,39.2549,39.2722,75700.0
2008-06-11 15:20:00,68.21,68.29,68.15,68.19,71600.0,39.2722,39.3182,39.2376,39.2606,71600.0
2008-06-11 15:25:00,68.19,68.32,68.13,68.31,76300.0,39.2606,39.3355,39.2261,39.3297,76300.0
2008-06-11 15:30:00,68.31,68.36,68.16,68.22,93200.0,39.3297,39.3585,39.2434,39.2779,93200.0
2008-06-11 15:35:00,68.22,68.26,68.15,68.16,111400.0,39.2779,39.3009,39.2376,39.2434,111400.0
2008-06-11 15:40:00,68.16,68.25,68.09,68.15,155100.0,39.2434,39.2952,39.2031,39.2376,155100.0
2008-06-11 15:45:00,68.14,68.15,68.02,68.02,129000.0,39.2318,39.2376,39.1628,39.1628,129000.0
2008-06-11 15:50:00,68.03,68.05,67.98,68.03,244500.0,39.1685,39.18,39.1397,39.1685,244500.0
2008-06-11 15:55:00,68.04,68.05,67.93,67.96,241000.0,39.1743,39.18,39.1109,39.1282,241000.0
2008-06-12 09:30:00,68.5,69.29,68.5,69.24,85400.0,39.4391,39.894,39.4391,39.8652,85400.0
2008-06-12 09:35:00,69.23,69.23,68.71,68.99,116500.0,39.8594,39.8594,39.56,39.7212,116500.0
2008-06-12 09:40:00,68.99,69.1,68.9,69.0,69600.0,39.7212,39.7846,39.6694,39.727,69600.0
2008-06-12 09:45:00,69.0,69.27,69.0,69.15,88700.0,39.727,39.8825,39.727,39.8134,88700.0
2008-06-12 09:50:00,69.17,69.39,69.12,69.33,112000.0,39.8249,39.9515,39.7961,39.917,112000.0
2008-06-12 09:55:00,69.33,69.44,69.33,69.42,68000.0,39.917,39.9803,39.917,39.9688,68000.0
2008-06-12 10:00:00,69.44,69.57,69.37,69.42,69200.0,39.9803,40.0552,39.94,39.9688,69200.0
2008-06-12 10:05:00,69.43,69.48,69.32,69.35,72000.0,39.9746,40.0034,39.9112,39.9285,72000.0
2008-06-12 10:10:00,69.4,69.4,69.0,69.07,54600.0,39.9573,39.9573,39.727,39.7673,54600.0
2008-06-12 10:15:00,69.08,69.2,69.06,69.17,58000.0,39.7731,39.8421,39.7615,39.8249,58000.0
2008-06-12 10:20:00,69.17,69.17,68.82,69.0,53200.0,39.8249,39.8249,39.6234,39.727,53200.0
2008-06-12 10:25:00,69.0,69.01,68.85,68.99,34000.0,39.727,39.7328,39.6406,39.7212,34000.0
2008-06-12 10:30:00,68.99,69.06,68.99,69.01,19700.0,39.7212,39.7615,39.7212,39.7328,19700.0
2008-06-12 10:35:00,69.01,69.17,68.9,69.12,33300.0,39.7328,39.8249,39.6694,39.7961,33300.0
2008-06-12 10:40:00,69.1,69.13,69.01,69.07,25100.0,39.7846,39.8018,39.7328,39.7673,25100.0
2008-06-12 10:45:00,69.07,69.14,69.02,69.07,35700.0,39.7673,39.8076,39.7385,39.7673,35700.0
2008-06-12 10:50:00,69.07,69.12,69.03,69.12,27700.0,39.7673,39.7961,39.7443,39.7961,27700.0
2008-06-12 10:55:00,69.12,69.3,69.1,69.3,35100.0,39.7961,39.8997,39.7846,39.8997,35100.0
2008-06-12 11:00:00,69.3,69.47,69.29,69.44,44600.0,39.8997,39.9976,39.894,39.9803,44600.0
2008-06-12 11:05:00,69.46,69.47,69.29,69.34,35100.0,39.9918,39.9976,39.894,39.9228,35100.0
2008-06-12 11:10:00,69.34,69.41,69.25,69.41,24200.0,39.9228,39.9631,39.8709,39.9631,24200.0
2008-06-12 11:15:00,69.4,69.41,69.27,69.35,41600.0,39.9573,39.9631,39.8825,39.9285,41600.0
2008-06-12 11:20:00,69.34,69.4,69.28,69.32,36700.0,39.9228,39.9573,39.8882,39.9112,36700.0
2008-06-12 11:25:00,69.31,69.4,69.18,69.33,34600.0,39.9055,39.9573,39.8306,39.917,34600.0
2008-06-12 11:30:00,69.33,69.4,69.26,69.31,14600.0,39.917,39.9573,39.8767,39.9055,14600.0
2008-06-12 11:35:00,69.3,69.34,69.27,69.3,26900.0,39.8997,39.9228,39.8825,39.8997,26900.0
2008-06-12 11:40:00,69.31,69.32,69.17,69.18,19700.0,39.9055,39.9112,39.8249,39.8306,19700.0
2008-06-12 11:45:00,69.17,69.25,69.13,69.16,17700.0,39.8249,39.8709,39.8018,39.8191,17700.0
2008-06-12 11:50:00,69.17,69.19,69.1,69.13,16500.0,39.8249,39.8364,39.7846,39.8018,16500.0
2008-06-12 11:55:00,69.14,69.23,69.13,69.14,18900.0,39.8076,39.8594,39.8018,39.8076,18900.0
2008-06-12 12:00:00,69.15,69.16,69.1,69.13,25200.0,39.8134,39.8191,39.7846,39.8018,25200.0
2008-06-12 12:05:00,69.13,69.19,69.08,69.16,47100.0,39.8018,39.8364,39.7731,39.8191,47100.0
2008-06-12 12:10:00,69.16,69.25,69.08,69.12,20300.0,39.8191,39.8709,39.7731,39.7961,20300.0
2008-06-12 12:15:00,69.12,69.14,69.03,69.05,32400.0,39.7961,39.8076,39.7443,39.7558,32400.0
2008-06-12 12:20:00,69.05,69.1,69.02,69.07,33500.0,39.7558,39.7846,39.7385,39.7673,33500.0
2008-06-12 12:25:00,69.07,69.16,69.02,69.04,22000.0,39.7673,39.8191,39.7385,39.75,22000.0
2008-06-12 12:30:00,69.05,69.19,69.03,69.16,20400.0,39.7558,39.8364,39.7443,39.8191,20400.0
2008-06-12 12:35:00,69.16,69.16,69.04,69.08,10900.0,39.8191,39.8191,39.75,39.7731,10900.0
2008-06-12 12:40:00,69.08,69.1,69.02,69.04,17800.0,39.7731,39.7846,39.7385,39.75,17800.0
2008-06-12 12:45:00,69.04,69.04,68.91,68.98,32800.0,39.75,39.75,39.6752,39.7155,32800.0
2008-06-12 12:50:00,68.98,69.0,68.84,68.94,43400.0,39.7155,39.727,39.6349,39.6925,43400.0
2008-06-12 12:55:00,68.94,68.96,68.87,68.93,21700.0,39.6925,39.704,39.6521,39.6867,21700.0
2008-06-12 13:00:00,68.94,69.06,68.92,68.95,20200.0,39.6925,39.7615,39.6809,39.6982,20200.0
2008-06-12 13:05:00,68.94,68.94,68.76,68.82,24600.0,39.6925,39.6925,39.5888,39.6234,24600.0
2008-06-12 13:10:00,68.8,68.82,68.65,68.78,37800.0,39.6118,39.6234,39.5255,39.6003,37800.0
2008-06-12 13:15:00,68.79,68.8,68.71,68.73,10000.0,39.6061,39.6118,39.56,39.5715,10000.0
2008-06-12 13:20:00,68.72,68.79,68.7,68.78,9400.0,39.5658,39.6061,39.5543,39.6003,9400.0
2008-06-12 13:25:00,68.77,68.86,68.77,68.84,11600.0,39.5946,39.6464,39.5946,39.6349,11600.0
2008-06-12 13:30:00,68.84,68.86,68.65,68.67,15100.0,39.6349,39.6464,39.5255,39.537,15100.0
2008-06-12 13:35:00,68.67,68.73,68.64,68.72,23000.0,39.537,39.5715,39.5197,39.5658,23000.0
2008-06-12 13:40:00,68.73,68.75,68.62,68.67,21600.0,39.5715,39.5831,39.5082,39.537,21600.0
2008-06-12 13:45:00,68.68,68.71,68.46,68.46,28400.0,39.5428,39.56,39.4161,39.4161,28400.0
2008-06-12 13:50:00,68.46,68.53,68.42,68.53,76500.0,39.4161,39.4564,39.3931,39.4564,76500.0
2008-06-12 13:55:00,68.53,68.55,68.41,68.52,21800.0,39.4564,39.4679,39.3873,39.4506,21800.0
2008-06-12 14:00:00,68.52,68.52,68.28,68.29,38100.0,39.4506,39.4506,39.3125,39.3182,38100.0
2008-06-12 14:05:00,68.29,68.46,68.26,68.46,42800.0,39.3182,39.4161,39.3009,39.4161,42800.0
2008-06-12 14:10:00,68.46,68.48,68.36,68.41,31400.0,39.4161,39.4276,39.3585,39.3873,31400.0
2008-06-12 14:15:00,68.42,68.56,68.41,68.48,17000.0,39.3931,39.4737,39.3873,39.4276,17000.0
2008-06-12 14:20:00,68.48,68.57,68.47,68.5,13800.0,39.4276,39.4794,39.4218,39.4391,13800.0
2008-06-12 14:25:00,68.5,68.55,68.33,68.36,36100.0,39.4391,39.4679,39.3412,39.3585,36100.0
2008-06-12 14:30:00,68.35,68.45,68.33,68.42,21100.0,39.3528,39.4103,39.3412,39.3931,21100.0
2008-06-12 14:35:00,68.42,68.42,68.21,68.25,40700.0,39.3931,39.3931,39.2722,39.2952,40700.0
2008-06-12 14:40:00,68.25,68.31,68.16,68.19,39300.0,39.2952,39.3297,39.2434,39.2606,39300.0
2008-06-12 14:45:00,68.19,68.22,68.08,68.08,51600.0,39.2606,39.2779,39.1973,39.1973,51600.0
2008-06-12 14:50:00,68.08,68.14,68.06,68.14,40500.0,39.1973,39.2318,39.1858,39.2318,40500.0
2008-06-12 14:55:00,68.14,68.23,68.08,68.23,32900.0,39.2318,39.2837,39.1973,39.2837,32900.0
2008-06-12 15:00:00,68.23,68.25,68.06,68.12,53900.0,39.2837,39.2952,39.1858,39.2203,53900.0
2008-06-12 15:05:00,68.14,68.24,68.06,68.2,57800.0,39.2318,39.2894,39.1858,39.2664,57800.0
2008-06-12 15:10:00,68.21,68.24,68.08,68.15,100300.0,39.2722,39.2894,39.1973,39.2376,100300.0
2008-06-12 15:15:00,68.15,68.16,67.92,68.0,106200.0,39.2376,39.2434,39.1052,39.1512,106200.0
2008-06-12 15:20:00,68.01,68.09,67.99,68.02,43600.0,39.157,39.2031,39.1455,39.1628,43600.0
2008-06-12 15:25:00,68.0,68.01,67.74,67.75,80900.0,39.1512,39.157,39.0015,39.0073,80900.0
2008-06-12 15:30:00,67.75,68.0,67.68,68.0,126400.0,39.0073,39.1512,38.967,39.1512,126400.0
2008-06-12 15:35:00,68.0,68.04,67.9,67.96,84400.0,39.1512,39.1743,39.0937,39.1282,84400.0
2008-06-12 15:40:00,67.96,68.13,67.94,68.12,153800.0,39.1282,39.2261,39.1167,39.2203,153800.0
2008-06-12 15:45:00,68.13,68.26,68.09,68.23,191700.0,39.2261,39.3009,39.2031,39.2837,191700.0
2008-06-12 15:50:00,68.23,68.31,68.2,68.29,144100.0,39.2837,39.3297,39.2664,39.3182,144100.0
2008-06-12 15:55:00,68.29,68.4,68.29,68.36,172500.0,39.3182,39.3815,39.3182,39.3585,172500.0
2008-06-13 09:30:00,68.78,69.14,68.68,68.68,69400.0,39.6003,39.8076,39.5428,39.5428,69400.0
2008-06-13 09:35:00,68.73,69.0,68.66,68.92,63400.0,39.5715,39.727,39.5312,39.6809,63400.0
2008-06-13 09:40:00,68.94,68.98,68.58,68.66,52700.0,39.6925,39.7155,39.4852,39.5312,52700.0
2008-06-13 09:45:00,68.64,68.64,68.36,68.48,83500.0,39.5197,39.5197,39.3585,39.4276,83500.0
2008-06-13 09:50:00,68.48,68.5,68.35,68.39,99400.0,39.4276,39.4391,39.3528,39.3758,99400.0
2008-06-13 09:55:00,68.38,68.44,68.2,68.3,188700.0,39.37,39.4046,39.2664,39.324,188700.0
2008-06-13 10:00:00,68.29,68.71,68.17,68.7,146500.0,39.3182,39.56,39.2491,39.5543,146500.0
2008-06-13 10:05:00,68.7,68.82,68.64,68.82,136100.0,39.5543,39.6234,39.5197,39.6234,136100.0
2008-06-13 10:10:00,68.81,68.88,68.67,68.7,61100.0,39.6176,39.6579,39.537,39.5543,61100.0
2008-06-13 10:15:00,68.71,68.83,68.63,68.8,97100.0,39.56,39.6291,39.514,39.6118,97100.0
2008-06-13 10:20:00,68.8,68.91,68.6,68.61,88000.0,39.6118,39.6752,39.4967,39.5025,88000.0
2008-06-13 10:25:00,68.61,68.69,68.53,68.54,46000.0,39.5025,39.5485,39.4564,39.4622,46000.0
2008-06-13 10:30:00,68.55,68.64,68.47,68.48,44600.0,39.4679,39.5197,39.4218,39.4276,44600.0
2008-06-13 10:35:00,68.47,68.53,68.37,68.42,57000.0,39.4218,39.4564,39.3643,39.3931,57000.0
2008-06-13 10:40:00,68.4,68.44,68.24,68.33,57300.0,39.3815,39.4046,39.2894,39.3412,57300.0
2008-06-13 10:45:00,68.34,68.47,68.31,68.46,37200.0,39.347,39.4218,39.3297,39.4161,37200.0
2008-06-13 10:50:00,68.46,68.5,68.36,68.37,37500.0,39.4161,39.4391,39.3585,39.3643,37500.0
2008-06-13 10:55:00,68.38,68.38,68.12,68.34,57200.0,39.37,39.37,39.2203,39.347,57200.0
2008-06-13 11:00:00,68.35,68.4,68.25,68.35,72600.0,39.3528,39.3815,39.2952,39.3528,72600.0
2008-06-13 11:05:00,68.32,68.36,68.18,68.18,50400.0,39.3355,39.3585,39.2549,39.2549,50400.0
2008-06-13 11:10:00,68.18,68.42,68.18,68.41,52000.0,39.2549,39.3931,39.2549,39.3873,52000.0
2008-06-13 11:15:00,68.4,68.41,68.26,68.3,41600.0,39.3815,39.3873,39.3009,39.324,41600.0
2008-06-13 11:20:00,68.31,68.41,68.23,68.41,30800.0,39.3297,39.3873,39.2837,39.3873,30800.0
2008-06-13 11:25:00,68.43,68.46,68.28,68.31,44900.0,39.3988,39.4161,39.3125,39.3297,44900.0
2008-06-13 11:30:00,68.32,68.34,68.19,68.22,23900.0,39.3355,39.347,39.2606,39.2779,23900.0
2008-06-13 11:35:00,68.22,68.24,68.11,68.13,54400.0,39.2779,39.2894,39.2146,39.2261,54400.0
2008-06-13 11:40:00,68.13,68.18,68.06,68.14,47000.0,39.2261,39.2549,39.1858,39.2318,47000.0
2008-06-13 11:45:00,68.14,68.17,68.02,68.04,56700.0,39.2318,39.2491,39.1628,39.1743,56700.0
2008-06-13 11:50:00,68.03,68.08,67.98,68.07,24800.0,39.1685,39.1973,39.1397,39.1915,24800.0
2008-06-13 11:55:00,68.08,68.1,67.96,68.0,94700.0,39.1973,39.2088,39.1282,39.1512,94700.0
2008-06-13 12:00:00,68.01,68.05,67.97,68.0,67000.0,39.157,39.18,39.134,39.1512,67000.0
2008-06-13 12:05:00,68.01,68.04,67.96,67.96,54900.0,39.157,39.1743,39.1282,39.1282,54900.0
2008-06-13 12:10:00,67.98,68.0,67.91,67.92,39900.0,39.1397,39.1512,39.0994,39.1052,39900.0
2008-06-13 12:15:00,67.92,67.95,67.85,67.88,33000.0,39.1052,39.1225,39.0649,39.0822,33000.0
2008-06-13 12:20:00,67.87,67.88,67.81,67.84,20800.0,39.0764,39.0822,39.0418,39.0591,20800.0
2008-06-13 12:25:00,67.84,67.91,67.82,67.88,26700.0,39.0591,39.0994,39.0476,39.0822,26700.0
2008-06-13 12:30:00,67.88,67.99,67.87,67.99,25200.0,39.0822,39.1455,39.0764,39.1455,25200.0
2008-06-13 12:35:00,67.99,68.0,67.84,67.84,28000.0,39.1455,39.1512,39.0591,39.0591,28000.0
2008-06-13 12:40:00,67.84,67.87,67.74,67.82,55300.0,39.0591,39.0764,39.0015,39.0476,55300.0
2008-06-13 12:45:00,67.82,67.84,67.75,67.77,40400.0,39.0476,39.0591,39.0073,39.0188,40400.0
2008-06-13 12:50:00,67.75,67.8,67.73,67.77,38200.0,39.0073,39.0361,38.9958,39.0188,38200.0
2008-06-13 12:55:00,67.76,67.82,67.76,67.79,18700.0,39.0131,39.0476,39.0131,39.0303,18700.0
2008-06-13 13:00:00,67.79,67.8,67.65,67.67,31700.0,39.0303,39.0361,38.9497,38.9612,31700.0
2008-06-13 13:05:00,67.68,67.73,67.5,67.56,129900.0,38.967,38.9958,38.8634,38.8979,129900.0
2008-06-13 13:10:00,67.55,67.71,67.54,67.69,101400.0,38.8922,38.9843,38.8864,38.9728,101400.0
2008-06-13 13:15:00,67.7,67.73,67.65,67.73,42100.0,38.9785,38.9958,38.9497,38.9958,42100.0
2008-06-13 13:20:00,67.73,67.73,67.58,67.7,68700.0,38.9958,38.9958,38.9094,38.9785,68700.0
2008-06-13 13:25:00,67.71,67.74,67.61,67.67,135800.0,38.9843,39.0015,38.9267,38.9612,135800.0
2008-06-13 13:30:00,67.67,67.71,67.62,67.68,102300.0,38.9612,38.9843,38.9325,38.967,102300.0
2008-06-13 13:35:00,67.68,67.71,67.56,67.68,81800.0,38.967,38.9843,38.8979,38.967,81800.0
2008-06-13 13:40:00,67.68,67.7,67.52,67.68,141500.0,38.967,38.9785,38.8749,38.967,141500.0
2008-06-13 13:45:00,67.68,67.73,67.63,67.69,131700.0,38.967,38.9958,38.9382,38.9728,131700.0
2008-06-13 13:50:00,67.68,67.71,67.64,67.7,79300.0,38.967,38.9843,38.944,38.9785,79300.0
2008-06-13 13:55:00,67.71,67.71,67.64,67.66,75400.0,38.9843,38.9843,38.944,38.9555,75400.0
2008-06-13 14:00:00,67.66,67.77,67.61,67.68,146700.0,38.9555,39.0188,38.9267,38.967,146700.0
2008-06-13 14:05:00,67.69,67.69,67.63,67.68,48600.0,38.9728,38.9728,38.9382,38.967,48600.0
2008-06-13 14:10:00,67.68,67.76,67.65,67.69,54700.0,38.967,39.0131,38.9497,38.9728,54700.0
2008-06-13 14:15:00,67.68,67.82,67.67,67.75,65000.0,38.967,39.0476,38.9612,39.0073,65000.0
2008-06-13 14:20:00,67.75,67.77,67.56,67.61,55000.0,39.0073,39.0188,38.8979,38.9267,55000.0
2008-06-13 14:25:00,67.61,67.61,67.53,67.54,60000.0,38.9267,38.9267,38.8806,38.8864,60000.0
2008-06-13 14:30:00,67.54,67.59,67.51,67.53,38000.0,38.8864,38.9152,38.8691,38.8806,38000.0
2008-06-13 14:35:00,67.54,67.58,67.52,67.54,28300.0,38.8864,38.9094,38.8749,38.8864,28300.0
2008-06-13 14:40:00,67.55,67.74,67.54,67.72,58800.0,38.8922,39.0015,38.8864,38.99,58800.0
2008-06-13 14:45:00,67.72,67.82,67.7,67.82,350700.0,38.99,39.0476,38.9785,39.0476,350700.0
2008-06-13 14:50:00,67.82,67.84,67.77,67.79,55600.0,39.0476,39.0591,39.0188,39.0303,55600.0
2008-06-13 14:55:00,67.79,67.91,67.78,67.9,50600.0,39.0303,39.0994,39.0246,39.0937,50600.0
2008-06-13 15:00:00,67.9,68.03,67.86,68.03,101200.0,39.0937,39.1685,39.0706,39.1685,101200.0
2008-06-13 15:05:00,68.03,68.07,67.99,68.01,52300.0,39.1685,39.1915,39.1455,39.157,52300.0
2008-06-13 15:10:00,68.01,68.05,68.0,68.02,31900.0,39.157,39.18,39.1512,39.1628,31900.0
2008-06-13 15:15:00,68.02,68.08,68.0,68.04,40700.0,39.1628,39.1973,39.1512,39.1743,40700.0
2008-06-13 15:20:00,68.05,68.19,68.03,68.18,138900.0,39.18,39.2606,39.1685,39.2549,138900.0
2008-06-13 15:25:00,68.17,68.18,68.03,68.04,91500.0,39.2491,39.2549,39.1685,39.1743,91500.0
2008-06-13 15:30:00,68.04,68.1,67.99,68.0,146800.0,39.1743,39.2088,39.1455,39.1512,146800.0
2008-06-13 15:35:00,67.99,68.2,67.98,68.17,155800.0,39.1455,39.2664,39.1397,39.2491,155800.0
2008-06-13 15:40:00,68.17,68.26,68.07,68.09,116300.0,39.2491,39.3009,39.1915,39.2031,116300.0
2008-06-13 15:45:00,68.08,68.23,68.06,68.17,147600.0,39.1973,39.2837,39.1858,39.2491,147600.0
2008-06-13 15:50:00,68.16,68.27,68.12,68.24,188600.0,39.2434,39.3067,39.2203,39.2894,188600.0
2008-06-13 15:55:00,68.25,68.38,68.24,68.32,243800.0,39.2952,39.37,39.2894,39.3355,243800.0
2008-06-16 09:30:00,67.99,68.26,67.99,68.24,76900.0,39.1455,39.3009,39.1455,39.2894,76900.0
2008-06-16 09:35:00,68.24,68.25,68.0,68.0,76600.0,39.2894,39.2952,39.1512,39.1512,76600.0
2008-06-16 09:40:00,68.0,68.07,67.93,68.01,124700.0,39.1512,39.1915,39.1109,39.157,124700.0
2008-06-16 09:45:00,68.03,68.11,67.95,68.01,70800.0,39.1685,39.2146,39.1225,39.157,70800.0
2008-06-16 09:50:00,68.01,68.3,67.98,68.28,54500.0,39.157,39.324,39.1397,39.3125,54500.0
2008-06-16 09:55:00,68.27,68.4,68.16,68.37,60900.0,39.3067,39.3815,39.2434,39.3643,60900.0
2008-06-16 10:00:00,68.37,68.4,68.24,68.31,62200.0,39.3643,39.3815,39.2894,39.3297,62200.0
2008-06-16 10:05:00,68.33,68.38,68.21,68.3,29400.0,39.3412,39.37,39.2722,39.324,29400.0
2008-06-16 10:10:00,68.33,68.37,68.24,68.3,16200.0,39.3412,39.3643,39.2894,39.324,16200.0
2008-06-16 10:15:00,68.3,68.3,68.16,68.28,50800.0,39.324,39.324,39.2434,39.3125,50800.0
2008-06-16 10:20:00,68.27,68.32,68.04,68.05,39700.0,39.3067,39.3355,39.1743,39.18,39700.0
2008-06-16 10:25:00,68.05,68.18,68.03,68.16,34900.0,39.18,39.2549,39.1685,39.2434,34900.0
2008-06-16 10:30:00,68.15,68.18,67.99,68.01,53700.0,39.2376,39.2549,39.1455,39.157,53700.0
2008-06-16 10:35:00,68.02,68.09,67.99,68.05,73000.0,39.1628,39.2031,39.1455,39.18,73000.0
2008-06-16 10:40:00,68.06,68.16,68.04,68.11,26700.0,39.1858,39.2434,39.1743,39.2146,26700.0
2008-06-16 10:45:00,68.11,68.13,68.0,68.12,33000.0,39.2146,39.2261,39.1512,39.2203,33000.0
2008-06-16 10:50:00,68.11,68.22,68.09,68.1,68500.0,39.2146,39.2779,39.2031,39.2088,68500.0
2008-06-16 10:55:00,68.1,68.37,68.1,68.32,58100.0,39.2088,39.3643,39.2088,39.3355,58100.0
2008-06-16 11:00:00,68.33,68.36,68.23,68.24,39600.0,39.3412,39.3585,39.2837,39.2894,39600.0
2008-06-16 11:05:00,68.24,68.26,68.08,68.08,35400.0,39.2894,39.3009,39.1973,39.1973,35400.0
2008-06-16 11:10:00,68.08,68.08,68.0,68.01,47300.0,39.1973,39.1973,39.1512,39.157,47300.0
2008-06-16 11:15:00,68.01,68.07,67.97,67.97,70800.0,39.157,39.1915,39.134,39.134,70800.0
2008-06-16 11:20:00,67.97,68.01,67.97,67.99,64000.0,39.134,39.157,39.134,39.1455,64000.0
2008-06-16 11:25:00,68.0,68.05,67.99,68.0,40900.0,39.1512,39.18,39.1455,39.1512,40900.0
2008-06-16 11:30:00,68.0,68.03,68.0,68.0,29200.0,39.1512,39.1685,39.1512,39.1512,29200.0
2008-06-16 11:35:00,68.0,68.01,67.98,68.0,34100.0,39.1512,39.157,39.1397,39.1512,34100.0
2008-06-16 11:40:00,68.0,68.07,67.98,68.07,43100.0,39.1512,39.1915,39.1397,39.1915,43100.0
2008-06-16 11:45:00,68.07,68.08,67.98,67.99,17300.0,39.1915,39.1973,39.1397,39.1455,17300.0
2008-06-16 11:50:00,67.99,67.99,67.96,67.96,44500.0,39.1455,39.1455,39.1282,39.1282,44500.0
2008-06-16 11:55:00,67.96,67.97,67.92,67.97,29200.0,39.1282,39.134,39.1052,39.134,29200.0
2008-06-16 12:00:00,67.97,67.98,67.92,67.95,50700.0,39.134,39.1397,39.1052,39.1225,50700.0
2008-06-16 12:05:00,67.95,67.98,67.93,67.95,41200.0,39.1225,39.1397,39.1109,39.1225,41200.0
2008-06-16 12:10:00,67.95,67.96,67.89,67.92,35300.0,39.1225,39.1282,39.0879,39.1052,35300.0
2008-06-16 12:15:00,67.92,67.95,67.9,67.95,29600.0,39.1052,39.1225,39.0937,39.1225,29600.0
2008-06-16 12:20:00,67.95,67.95,67.92,67.92,20300.0,39.1225,39.1225,39.1052,39.1052,20300.0
2008-06-16 12:25:00,67.93,67.95,67.9,67.94,39800.0,39.1109,39.1225,39.0937,39.1167,39800.0
2008-06-16 12:30:00,67.94,67.95,67.92,67.94,22400.0,39.1167,39.1225,39.1052,39.1167,22400.0
2008-06-16 12:35:00,67.94,67.95,67.91,67.94,23100.0,39.1167,39.1225,39.0994,39.1167,23100.0
2008-06-16 12:40:00,67.95,68.02,67.94,67.99,47700.0,39.1225,39.1628,39.1167,39.1455,47700.0
2008-06-16 12:45:00,68.0,68.05,67.99,68.05,23600.0,39.1512,39.18,39.1455,39.18,23600.0
2008-06-16 12:50:00,68.05,68.2,68.04,68.16,40400.0,39.18,39.2664,39.1743,39.2434,40400.0
2008-06-16 12:55:00,68.14,68.14,68.04,68.04,15500.0,39.2318,39.2318,39.1743,39.1743,15500.0
2008-06-16 13:00:00,68.04,68.13,68.03,68.11,14000.0,39.1743,39.2261,39.1685,39.2146,14000.0
2008-06-16 13:05:00,68.11,68.12,67.98,68.02,20900.0,39.2146,39.2203,39.1397,39.1628,20900.0
2008-06-16 13:10:00,68.02,68.11,67.98,68.03,32800.0,39.1628,39.2146,39.1397,39.1685,32800.0
2008-06-16 13:15:00,68.05,68.21,68.04,68.21,29200.0,39.18,39.2722,39.1743,39.2722,29200.0
2008-06-16 13:20:00,68.23,68.29,68.19,68.2,42100.0,39.2837,39.3182,39.2606,39.2664,42100.0
2008-06-16 13:25:00,68.2,68.38,68.2,68.38,36100.0,39.2664,39.37,39.2664,39.37,36100.0
2008-06-16 13:30:00,68.38,68.45,68.31,68.43,37800.0,39.37,39.4103,39.3297,39.3988,37800.0
2008-06-16 13:35:00,68.44,68.44,68.41,68.43,30000.0,39.4046,39.4046,39.3873,39.3988,30000.0
2008-06-16 13:40:00,68.42,68.45,68.35,68.35,43100.0,39.3931,39.4103,39.3528,39.3528,43100.0
2008-06-16 13:45:00,68.34,68.35,68.26,68.34,18100.0,39.347,39.3528,39.3009,39.347,18100.0
2008-06-16 13:50:00,68.35,68.42,68.27,68.32,30700.0,39.3528,39.3931,39.3067,39.3355,30700.0
2008-06-16 13:55:00,68.32,68.38,68.31,68.34,34800.0,39.3355,39.37,39.3297,39.347,34800.0
2008-06-16 14:00:00,68.35,68.39,68.25,68.29,24900.0,39.3528,39.3758,39.2952,39.3182,24900.0
2008-06-16 14:05:00,68.3,68.4,68.27,68.32,30300.0,39.324,39.3815,39.3067,39.3355,30300.0
2008-06-16 14:10:00,68.32,68.38,68.26,68.3,18200.0,39.3355,39.37,39.3009,39.324,18200.0
2008-06-16 14:15:00,68.3,68.4,68.3,68.35,39500.0,39.324,39.3815,39.324,39.3528,39500.0
2008-06-16 14:20:00,68.33,68.43,68.3,68.31,35600.0,39.3412,39.3988,39.324,39.3297,35600.0
2008-06-16 14:25:00,68.31,68.35,68.23,68.25,33500.0,39.3297,39.3528,39.2837,39.2952,33500.0
2008-06-16 14:30:00,68.25,68.36,68.25,68.31,17900.0,39.2952,39.3585,39.2952,39.3297,17900.0
2008-06-16 14:35:00,68.32,68.35,68.3,68.31,21800.0,39.3355,39.3528,39.324,39.3297,21800.0
2008-06-16 14:40:00,68.3,68.43,68.3,68.41,19300.0,39.324,39.3988,39.324,39.3873,19300.0
2008-06-16 14:45:00,68.39,68.4,68.33,68.33,30000.0,39.3758,39.3815,39.3412,39.3412,30000.0
2008-06-16 14:50:00,68.34,68.37,68.29,68.36,19400.0,39.347,39.3643,39.3182,39.3585,19400.0
2008-06-16 14:55:00,68.37,68.37,68.28,68.28,13100.0,39.3643,39.3643,39.3125,39.3125,13100.0
2008-06-16 15:00:00,68.28,68.29,68.17,68.21,44600.0,39.3125,39.3182,39.2491,39.2722,44600.0
2008-06-16 15:05:00,68.22,68.24,68.13,68.19,31000.0,39.2779,39.2894,39.2261,39.2606,31000.0
2008-06-16 15:10:00,68.19,68.26,68.18,68.2,23100.0,39.2606,39.3009,39.2549,39.2664,23100.0
2008-06-16 15:15:00,68.2,68.32,68.2,68.22,36600.0,39.2664,39.3355,39.2664,39.2779,36600.0
2008-06-16 15:20:00,68.23,68.24,68.12,68.13,43100.0,39.2837,39.2894,39.2203,39.2261,43100.0
2008-06-16 15:25:00,68.13,68.19,68.13,68.13,30100.0,39.2261,39.2606,39.2261,39.2261,30100.0
2008-06-16 15:30:00,68.14,68.18,68.06,68.07,49300.0,39.2318,39.2549,39.1858,39.1915,49300.0
2008-06-16 15:35:00,68.07,68.14,68.01,68.02,56400.0,39.1915,39.2318,39.157,39.1628,56400.0
2008-06-16 15:40:00,68.03,68.07,68.0,68.04,63700.0,39.1685,39.1915,39.1512,39.1743,63700.0
2008-06-16 15:45:00,68.04,68.1,68.03,68.06,64400.0,39.1743,39.2088,39.1685,39.1858,64400.0
2008-06-16 15:50:00,68.06,68.2,68.04,68.13,122200.0,39.1858,39.2664,39.1743,39.2261,122200.0
2008-06-16 15:55:00,68.13,68.13,68.01,68.03,129500.0,39.2261,39.2261,39.157,39.1685,129500.0
2008-06-17 09:30:00,68.56,68.56,68.01,68.04,37800.0,39.4737,39.4737,39.157,39.1743,37800.0
2008-06-17 09:35:00,68.08,68.15,68.01,68.08,25100.0,39.1973,39.2376,39.157,39.1973,25100.0
2008-06-17 09:40:00,68.04,68.09,67.89,68.01,89500.0,39.1743,39.2031,39.0879,39.157,89500.0
2008-06-17 09:45:00,68.02,68.09,67.92,68.04,40800.0,39.1628,39.2031,39.1052,39.1743,40800.0
2008-06-17 09:50:00,68.04,68.13,68.03,68.09,28300.0,39.1743,39.2261,39.1685,39.2031,28300.0
2008-06-17 09:55:00,68.09,68.09,67.98,67.98,62000.0,39.2031,39.2031,39.1397,39.1397,62000.0
2008-06-17 10:00:00,67.98,68.14,67.98,68.07,37300.0,39.1397,39.2318,39.1397,39.1915,37300.0
2008-06-17 10:05:00,68.06,68.17,68.03,68.08,56800.0,39.1858,39.2491,39.1685,39.1973,56800.0
2008-06-17 10:10:00,68.08,68.21,68.03,68.15,51000.0,39.1973,39.2722,39.1685,39.2376,51000.0
2008-06-17 10:15:00,68.15,68.23,68.11,68.22,32300.0,39.2376,39.2837,39.2146,39.2779,32300.0
2008-06-17 10:20:00,68.21,68.22,68.02,68.11,60600.0,39.2722,39.2779,39.1628,39.2146,60600.0
2008-06-17 10:25:00,68.09,68.1,67.96,68.03,30000.0,39.2031,39.2088,39.1282,39.1685,30000.0
2008-06-17 10:30:00,68.03,68.21,67.99,68.21,54400.0,39.1685,39.2722,39.1455,39.2722,54400.0
2008-06-17 10:35:00,68.22,68.26,68.18,68.24,30900.0,39.2779,39.3009,39.2549,39.2894,30900.0
2008-06-17 10:40:00,68.26,68.27,68.03,68.05,45800.0,39.3009,39.3067,39.1685,39.18,45800.0
2008-06-17 10:45:00,68.05,68.09,67.97,68.04,61000.0,39.18,39.2031,39.134,39.1743,61000.0
2008-06-17 10:50:00,68.04,68.13,68.02,68.03,27700.0,39.1743,39.2261,39.1628,39.1685,27700.0
2008-06-17 10:55:00,68.03,68.12,68.0,68.01,28700.0,39.1685,39.2203,39.1512,39.157,28700.0
2008-06-17 11:00:00,68.01,68.07,67.98,68.04,26200.0,39.157,39.1915,39.1397,39.1743,26200.0
2008-06-17 11:05:00,68.04,68.06,67.97,68.05,51300.0,39.1743,39.1858,39.134,39.18,51300.0
2008-06-17 11:10:00,68.06,68.13,68.06,68.1,42300.0,39.1858,39.2261,39.1858,39.2088,42300.0
2008-06-17 11:15:00,68.1,68.11,67.98,68.03,35500.0,39.2088,39.2146,39.1397,39.1685,35500.0
2008-06-17 11:20:00,68.02,68.06,67.98,68.02,31100.0,39.1628,39.1858,39.1397,39.1628,31100.0
2008-06-17 11:25:00,68.0,68.16,67.91,68.0,96000.0,39.1512,39.2434,39.0994,39.1512,96000.0
2008-06-17 11:30:00,67.99,68.01,67.89,67.91,65000.0,39.1455,39.157,39.0879,39.0994,65000.0
2008-06-17 11:35:00,67.9,67.99,67.88,67.98,27600.0,39.0937,39.1455,39.0822,39.1397,27600.0
2008-06-17 11:40:00,67.98,68.02,67.88,67.91,24000.0,39.1397,39.1628,39.0822,39.0994,24000.0
2008-06-17 11:45:00,67.91,67.99,67.88,67.97,27700.0,39.0994,39.1455,39.0822,39.134,27700.0
2008-06-17 11:50:00,67.97,67.97,67.88,67.91,20800.0,39.134,39.134,39.0822,39.0994,20800.0
2008-06-17 11:55:00,67.9,67.92,67.87,67.91,39700.0,39.0937,39.1052,39.0764,39.0994,39700.0
2008-06-17 12:00:00,67.88,67.92,67.84,67.9,22000.0,39.0822,39.1052,39.0591,39.0937,22000.0
2008-06-17 12:05:00,67.9,67.93,67.86,67.9,24000.0,39.0937,39.1109,39.0706,39.0937,24000.0
2008-06-17 12:10:00,67.9,67.94,67.88,67.91,17500.0,39.0937,39.1167,39.0822,39.0994,17500.0
2008-06-17 12:15:00,67.92,67.92,67.76,67.79,16600.0,39.1052,39.1052,39.0131,39.0303,16600.0
2008-06-17 12:20:00,67.79,67.8,67.74,67.74,9800.0,39.0303,39.0361,39.0015,39.0015,9800.0
2008-06-17 12:25:00,67.74,67.75,67.58,67.59,30100.0,39.0015,39.0073,38.9094,38.9152,30100.0
2008-06-17 12:30:00,67.6,67.64,67.5,67.53,31600.0,38.9209,38.944,38.8634,38.8806,31600.0
2008-06-17 12:35:00,67.52,67.54,67.44,67.53,75700.0,38.8749,38.8864,38.8288,38.8806,75700.0
2008-06-17 12:40:00,67.53,67.61,67.52,67.56,10900.0,38.8806,38.9267,38.8749,38.8979,10900.0
2008-06-17 12:45:00,67.56,67.63,67.56,67.6,11600.0,38.8979,38.9382,38.8979,38.9209,11600.0
2008-06-17 12:50:00,67.6,67.65,67.54,67.61,24100.0,38.9209,38.9497,38.8864,38.9267,24100.0
2008-06-17 12:55:00,67.63,67.63,67.6,67.6,19400.0,38.9382,38.9382,38.9209,38.9209,19400.0
2008-06-17 13:00:00,67.6,67.6,67.52,67.53,18000.0,38.9209,38.9209,38.8749,38.8806,18000.0
2008-06-17 13:05:00,67.52,67.69,67.5,67.69,22200.0,38.8749,38.9728,38.8634,38.9728,22200.0
2008-06-17 13:10:00,67.68,67.7,67.65,67.66,10900.0,38.967,38.9785,38.9497,38.9555,10900.0
2008-06-17 13:15:00,67.66,67.68,67.62,67.65,18800.0,38.9555,38.967,38.9325,38.9497,18800.0
2008-06-17 13:20:00,67.65,67.7,67.63,67.68,17800.0,38.9497,38.9785,38.9382,38.967,17800.0
2008-06-17 13:25:00,67.68,67.74,67.65,67.66,14300.0,38.967,39.0015,38.9497,38.9555,14300.0
2008-06-17 13:30:00,67.66,67.72,67.6,67.69,130900.0,38.9555,38.99,38.9209,38.9728,130900.0
2008-06-17 13:35:00,67.68,67.75,67.68,67.74,19000.0,38.967,39.0073,38.967,39.0015,19000.0
2008-06-17 13:40:00,67.75,67.78,67.7,67.71,15100.0,39.0073,39.0246,38.9785,38.9843,15100.0
2008-06-17 13:45:00,67.7,67.74,67.67,67.72,15900.0,38.9785,39.0015,38.9612,38.99,15900.0
2008-06-17 13:50:00,67.72,67.73,67.68,67.69,16800.0,38.99,38.9958,38.967,38.9728,16800.0
2008-06-17 13:55:00,67.68,67.71,67.66,67.68,22200.0,38.967,38.9843,38.9555,38.967,22200.0
2008-06-17 14:00:00,67.66,67.73,67.66,67.72,22300.0,38.9555,38.9958,38.9555,38.99,22300.0
2008-06-17 14:05:00,67.7,67.72,67.6,67.64,41000.0,38.9785,38.99,38.9209,38.944,41000.0
2008-06-17 14:10:00,67.63,67.66,67.61,67.62,13900.0,38.9382,38.9555,38.9267,38.9325,13900.0
2008-06-17 14:15:00,67.62,67.72,67.61,67.65,31700.0,38.9325,38.99,38.9267,38.9497,31700.0
2008-06-17 14:20:00,67.65,67.73,67.64,67.64,25900.0,38.9497,38.9958,38.944,38.944,25900.0
2008-06-17 14:25:00,67.65,67.67,67.55,67.55,27900.0,38.9497,38.9612,38.8922,38.8922,27900.0
2008-06-17 14:30:00,67.57,67.59,67.53,67.58,32100.0,38.9037,38.9152,38.8806,38.9094,32100.0
2008-06-17 14:35:00,67.57,67.58,67.5,67.51,26800.0,38.9037,38.9094,38.8634,38.8691,26800.0
2008-06-17 14:40:00,67.51,67.62,67.51,67.61,21600.0,38.8691,38.9325,38.8691,38.9267,21600.0
2008-06-17 14:45:00,67.61,67.64,67.55,67.55,36200.0,38.9267,38.944,38.8922,38.8922,36200.0
2008-06-17 14:50:00,67.55,67.59,67.51,67.54,30400.0,38.8922,38.9152,38.8691,38.8864,30400.0
2008-06-17 14:55:00,67.55,67.66,67.54,67.63,27000.0,38.8922,38.9555,38.8864,38.9382,27000.0
2008-06-17 15:00:00,67.63,67.67,67.56,67.61,40200.0,38.9382,38.9612,38.8979,38.9267,40200.0
2008-06-17 15:05:00,67.61,67.65,67.57,67.58,37600.0,38.9267,38.9497,38.9037,38.9094,37600.0
2008-06-17 15:10:00,67.58,67.65,67.55,67.6,32000.0,38.9094,38.9497,38.8922,38.9209,32000.0
2008-06-17 15:15:00,67.59,67.59,67.35,67.38,45300.0,38.9152,38.9152,38.777,38.7943,45300.0
2008-06-17 15:20:00,67.37,67.43,67.36,67.4,51300.0,38.7885,38.8231,38.7828,38.8058,51300.0
2008-06-17 15:25:00,67.4,67.51,67.39,67.5,65500.0,38.8058,38.8691,38.8,38.8634,65500.0
2008-06-17 15:30:00,67.5,67.59,67.45,67.52,69600.0,38.8634,38.9152,38.8346,38.8749,69600.0
2008-06-17 15:35:00,67.51,67.52,67.35,67.36,84300.0,38.8691,38.8749,38.777,38.7828,84300.0
2008-06-17 15:40:00,67.36,67.45,67.36,67.39,160000.0,38.7828,38.8346,38.7828,38.8,160000.0
2008-06-17 15:45:00,67.39,67.48,67.36,67.43,110800.0,38.8,38.8519,38.7828,38.8231,110800.0
2008-06-17 15:50:00,67.43,67.47,67.31,67.31,165900.0,38.8231,38.8461,38.754,38.754,165900.0
2008-06-17 15:55:00,67.32,67.33,67.23,67.25,279000.0,38.7597,38.7655,38.7079,38.7194,279000.0
2008-06-18 09:30:00,65.42,66.25,65.01,66.25,493000.0,37.6658,38.1437,37.4297,38.1437,493000.0
2008-06-18 09:35:00,66.27,66.27,65.75,65.82,386600.0,38.1552,38.1552,37.8558,37.8961,386600.0
2008-06-18 09:40:00,65.8,66.08,65.6,66.04,287700.0,37.8846,38.0458,37.7694,38.0228,287700.0
2008-06-18 09:45:00,66.04,66.15,65.81,65.92,219400.0,38.0228,38.0861,37.8903,37.9537,219400.0
2008-06-18 09:50:00,65.91,65.97,65.78,65.83,111100.0,37.9479,37.9825,37.8731,37.9019,111100.0
2008-06-18 09:55:00,65.86,65.88,65.71,65.77,101200.0,37.9191,37.9306,37.8328,37.8673,101200.0
2008-06-18 10:00:00,65.77,65.78,65.66,65.74,150500.0,37.8673,37.8731,37.804,37.85,150500.0
2008-06-18 10:05:00,65.75,65.75,65.53,65.62,143600.0,37.8558,37.8558,37.7291,37.7809,143600.0
2008-06-18 10:10:00,65.62,65.67,65.55,65.61,92300.0,37.7809,37.8097,37.7406,37.7752,92300.0
2008-06-18 10:15:00,65.59,65.84,65.58,65.79,80800.0,37.7637,37.9076,37.7579,37.8788,80800.0
2008-06-18 10:20:00,65.78,65.95,65.66,65.69,178100.0,37.8731,37.9709,37.804,37.8213,178100.0
2008-06-18 10:25:00,65.68,65.77,65.56,65.56,93600.0,37.8155,37.8673,37.7464,37.7464,93600.0
2008-06-18 10:30:00,65.56,65.57,65.46,65.47,151100.0,37.7464,37.7522,37.6888,37.6946,151100.0
2008-06-18 10:35:00,65.49,65.59,65.36,65.42,156300.0,37.7061,37.7637,37.6313,37.6658,156300.0
2008-06-18 10:40:00,65.43,65.46,65.29,65.32,95200.0,37.6716,37.6888,37.591,37.6082,95200.0
2008-06-18 10:45:00,65.33,65.43,65.25,65.4,111100.0,37.614,37.6716,37.5679,37.6543,111100.0
2008-06-18 10:50:00,65.39,65.53,65.36,65.51,90300.0,37.6485,37.7291,37.6313,37.7176,90300.0
2008-06-18 10:55:00,65.51,65.6,65.46,65.56,55100.0,37.7176,37.7694,37.6888,37.7464,55100.0
2008-06-18 11:00:00,65.56,65.67,65.54,65.67,69300.0,37.7464,37.8097,37.7349,37.8097,69300.0
2008-06-18 11:05:00,65.67,65.85,65.6,65.85,115600.0,37.8097,37.9134,37.7694,37.9134,115600.0
2008-06-18 11:10:00,65.84,65.99,65.79,65.98,98200.0,37.9076,37.994,37.8788,37.9882,98200.0
2008-06-18 11:15:00,65.96,65.97,65.84,65.86,70900.0,37.9767,37.9825,37.9076,37.9191,70900.0
2008-06-18 11:20:00,65.86,66.0,65.85,65.98,67000.0,37.9191,37.9997,37.9134,37.9882,67000.0
2008-06-18 11:25:00,65.98,66.0,65.93,65.94,47800.0,37.9882,37.9997,37.9594,37.9652,47800.0
2008-06-18 11:30:00,65.96,66.06,65.94,66.04,82700.0,37.9767,38.0343,37.9652,38.0228,82700.0
2008-06-18 11:35:00,66.02,66.09,65.97,65.97,65400.0,38.0113,38.0516,37.9825,37.9825,65400.0
2008-06-18 11:40:00,65.97,66.08,65.97,65.97,40400.0,37.9825,38.0458,37.9825,37.9825,40400.0
2008-06-18 11:45:00,65.97,66.14,65.97,66.13,57000.0,37.9825,38.0803,37.9825,38.0746,57000.0
2008-06-18 11:50:00,66.13,66.34,66.13,66.34,70600.0,38.0746,38.1955,38.0746,38.1955,70600.0
2008-06-18 11:55:00,66.33,66.42,66.31,66.35,63200.0,38.1897,38.2416,38.1782,38.2012,63200.0
2008-06-18 12:00:00,66.36,66.44,66.33,66.4,77500.0,38.207,38.2531,38.1897,38.23,77500.0
2008-06-18 12:05:00,66.4,66.42,66.38,66.4,78600.0,38.23,38.2416,38.2185,38.23,78600.0
2008-06-18 12:10:00,66.4,66.4,66.28,66.33,77000.0,38.23,38.23,38.1609,38.1897,77000.0
2008-06-18 12:15:00,66.33,66.36,66.26,66.31,40100.0,38.1897,38.207,38.1494,38.1782,40100.0
2008-06-18 12:20:00,66.31,66.33,66.23,66.23,32700.0,38.1782,38.1897,38.1322,38.1322,32700.0
2008-06-18 12:25:00,66.23,66.25,66.21,66.22,41500.0,38.1322,38.1437,38.1206,38.1264,41500.0
2008-06-18 12:30:00,66.22,66.35,66.19,66.3,42900.0,38.1264,38.2012,38.1091,38.1725,42900.0
2008-06-18 12:35:00,66.3,66.3,66.23,66.25,18000.0,38.1725,38.1725,38.1322,38.1437,18000.0
2008-06-18 12:40:00,66.24,66.25,66.13,66.21,29600.0,38.1379,38.1437,38.0746,38.1206,29600.0
2008-06-18 12:45:00,66.21,66.26,66.17,66.25,26000.0,38.1206,38.1494,38.0976,38.1437,26000.0
2008-06-18 12:50:00,66.25,66.25,66.14,66.15,27400.0,38.1437,38.1437,38.0803,38.0861,27400.0
2008-06-18 12:55:00,66.15,66.24,66.09,66.21,41600.0,38.0861,38.1379,38.0516,38.1206,41600.0
2008-06-18 13:00:00,66.21,66.21,66.05,66.11,45700.0,38.1206,38.1206,38.0285,38.0631,45700.0
2008-06-18 13:05:00,66.12,66.2,66.05,66.07,46700.0,38.0688,38.1149,38.0285,38.04,46700.0
2008-06-18 13:10:00,66.06,66.12,66.0,66.02,57400.0,38.0343,38.0688,37.9997,38.0113,57400.0
2008-06-18 13:15:00,66.01,66.04,65.92,66.01,69000.0,38.0055,38.0228,37.9537,38.0055,69000.0
2008-06-18 13:20:00,66.01,66.13,65.99,66.09,45600.0,38.0055,38.0746,37.994,38.0516,45600.0
2008-06-18 13:25:00,66.09,66.09,66.02,66.07,30100.0,38.0516,38.0516,38.0113,38.04,30100.0
2008-06-18 13:30:00,66.07,66.19,66.02,66.19,47200.0,38.04,38.1091,38.0113,38.1091,47200.0
2008-06-18 13:35:00,66.19,66.19,66.0,66.01,33600.0,38.1091,38.1091,37.9997,38.0055,33600.0
2008-06-18 13:40:00,66.0,66.1,66.0,66.07,37500.0,37.9997,38.0573,37.9997,38.04,37500.0
2008-06-18 13:45:00,66.08,66.13,66.01,66.11,32500.0,38.0458,38.0746,38.0055,38.0631,32500.0
2008-06-18 13:50:00,66.1,66.19,66.09,66.1,19900.0,38.0573,38.1091,38.0516,38.0573,19900.0
2008-06-18 13:55:00,66.1,66.19,66.1,66.13,22500.0,38.0573,38.1091,38.0573,38.0746,22500.0
2008-06-18 14:00:00,66.13,66.26,66.11,66.21,74100.0,38.0746,38.1494,38.0631,38.1206,74100.0
2008-06-18 14:05:00,66.21,66.27,66.19,66.19,35800.0,38.1206,38.1552,38.1091,38.1091,35800.0
2008-06-18 14:10:00,66.2,66.22,66.01,66.06,71200.0,38.1149,38.1264,38.0055,38.0343,71200.0
2008-06-18 14:15:00,66.06,66.18,66.04,66.05,75800.0,38.0343,38.1034,38.0228,38.0285,75800.0
2008-06-18 14:20:00,66.04,66.06,65.96,66.01,79600.0,38.0228,38.0343,37.9767,38.0055,79600.0
2008-06-18 14:25:00,66.02,66.1,66.0,66.1,56900.0,38.0113,38.0573,37.9997,38.0573,56900.0
2008-06-18 14:30:00,66.09,66.18,66.03,66.13,62300.0,38.0516,38.1034,38.017,38.0746,62300.0
2008-06-18 14:35:00,66.15,66.26,66.11,66.15,75400.0,38.0861,38.1494,38.0631,38.0861,75400.0
2008-06-18 14:40:00,66.16,66.19,66.05,66.07,77400.0,38.0919,38.1091,38.0285,38.04,77400.0
2008-06-18 14:45:00,66.07,66.15,66.04,66.09,67100.0,38.04,38.0861,38.0228,38.0516,67100.0
2008-06-18 14:50:00,66.09,66.2,66.08,66.15,89700.0,38.0516,38.1149,38.0458,38.0861,89700.0
2008-06-18 14:55:00,66.16,66.22,66.08,66.18,39300.0,38.0919,38.1264,38.0458,38.1034,39300.0
2008-06-18 15:00:00,66.19,66.2,66.05,66.07,45100.0,38.1091,38.1149,38.0285,38.04,45100.0
2008-06-18 15:05:00,66.08,66.28,66.05,66.28,56500.0,38.0458,38.1609,38.0285,38.1609,56500.0
2008-06-18 15:10:00,66.28,66.32,66.17,66.23,59100.0,38.1609,38.184,38.0976,38.1322,59100.0
2008-06-18 15:15:00,66.25,66.31,66.21,66.26,74400.0,38.1437,38.1782,38.1206,38.1494,74400.0
2008-06-18 15:20:00,66.26,66.27,66.09,66.11,125900.0,38.1494,38.1552,38.0516,38.0631,125900.0
2008-06-18 15:25:00,66.13,66.16,66.0,66.0,145500.0,38.0746,38.0919,37.9997,37.9997,145500.0
2008-06-18 15:30:00,66.0,66.01,65.94,65.96,168700.0,37.9997,38.0055,37.9652,37.9767,168700.0
2008-06-18 15:35:00,65.96,66.05,65.94,65.94,144100.0,37.9767,38.0285,37.9652,37.9652,144100.0
2008-06-18 15:40:00,65.95,65.96,65.73,65.83,326600.0,37.9709,37.9767,37.8443,37.9019,326600.0
2008-06-18 15:45:00,65.83,65.88,65.79,65.82,235200.0,37.9019,37.9306,37.8788,37.8961,235200.0
2008-06-18 15:50:00,65.81,65.98,65.8,65.93,269900.0,37.8903,37.9882,37.8846,37.9594,269900.0
2008-06-18 15:55:00,65.92,65.93,65.74,65.87,292100.0,37.9537,37.9594,37.85,37.9249,292100.0
2008-06-19 09:30:00,65.63,66.03,65.28,65.97,87500.0,37.7867,38.017,37.5852,37.9825,87500.0
2008-06-19 09:35:00,65.96,66.07,65.71,65.76,51700.0,37.9767,38.04,37.8328,37.8616,51700.0
2008-06-19 09:40:00,65.74,65.88,65.51,65.51,58300.0,37.85,37.9306,37.7176,37.7176,58300.0
2008-06-19 09:45:00,65.52,65.57,65.4,65.57,62700.0,37.7234,37.7522,37.6543,37.7522,62700.0
2008-06-19 09:50:00,65.57,65.75,65.56,65.71,86400.0,37.7522,37.8558,37.7464,37.8328,86400.0
2008-06-19 09:55:00,65.71,65.88,65.7,65.76,59900.0,37.8328,37.9306,37.827,37.8616,59900.0
2008-06-19 10:00:00,65.75,65.79,65.46,65.78,105300.0,37.8558,37.8788,37.6888,37.8731,105300.0
2008-06-19 10:05:00,65.79,65.82,65.5,65.56,81300.0,37.8788,37.8961,37.7119,37.7464,81300.0
2008-06-19 10:10:00,65.56,65.75,65.49,65.66,68800.0,37.7464,37.8558,37.7061,37.804,68800.0
2008-06-19 10:15:00,65.66,65.67,65.47,65.56,77700.0,37.804,37.8097,37.6946,37.7464,77700.0
2008-06-19 10:20:00,65.55,65.72,65.55,65.71,72400.0,37.7406,37.8385,37.7406,37.8328,72400.0
2008-06-19 10:25:00,65.69,65.78,65.65,65.74,41500.0,37.8213,37.8731,37.7982,37.85,41500.0
2008-06-19 10:30:00,65.74,65.89,65.72,65.89,60700.0,37.85,37.9364,37.8385,37.9364,60700.0
2008-06-19 10:35:00,65.89,65.98,65.83,65.93,59200.0,37.9364,37.9882,37.9019,37.9594,59200.0
2008-06-19 10:40:00,65.94,65.95,65.78,65.86,67300.0,37.9652,37.9709,37.8731,37.9191,67300.0
2008-06-19 10:45:00,65.86,66.01,65.81,66.0,49500.0,37.9191,38.0055,37.8903,37.9997,49500.0
2008-06-19 10:50:00,65.99,66.19,65.99,66.05,77200.0,37.994,38.1091,37.994,38.0285,77200.0
2008-06-19 10:55:00,66.05,66.17,66.03,66.16,50400.0,38.0285,38.0976,38.017,38.0919,50400.0
2008-06-19 11:00:00,66.16,66.39,66.16,66.25,104200.0,38.0919,38.2243,38.0919,38.1437,104200.0
2008-06-19 11:05:00,66.25,66.27,65.82,65.84,104500.0,38.1437,38.1552,37.8961,37.9076,104500.0
2008-06-19 11:10:00,65.83,65.96,65.78,65.85,85900.0,37.9019,37.9767,37.8731,37.9134,85900.0
2008-06-19 11:15:00,65.84,65.93,65.81,65.89,92900.0,37.9076,37.9594,37.8903,37.9364,92900.0
2008-06-19 11:20:00,65.88,65.92,65.81,65.89,72800.0,37.9306,37.9537,37.8903,37.9364,72800.0
2008-06-19 11:25:00,65.89,65.89,65.79,65.89,56800.0,37.9364,37.9364,37.8788,37.9364,56800.0
2008-06-19 11:30:00,65.9,66.0,65.87,65.94,53700.0,37.9422,37.9997,37.9249,37.9652,53700.0
2008-06-19 11:35:00,65.93,65.98,65.68,65.87,212700.0,37.9594,37.9882,37.8155,37.9249,212700.0
2008-06-19 11:40:00,65.87,66.11,65.85,66.03,45100.0,37.9249,38.0631,37.9134,38.017,45100.0
2008-06-19 11:45:00,66.02,66.17,66.02,66.16,53700.0,38.0113,38.0976,38.0113,38.0919,53700.0
2008-06-19 11:50:00,66.17,66.18,65.99,66.13,59400.0,38.0976,38.1034,37.994,38.0746,59400.0
2008-06-19 11:55:00,66.15,66.24,66.08,66.08,69400.0,38.0861,38.1379,38.0458,38.0458,69400.0
2008-06-19 12:00:00,66.1,66.25,65.9,66.22,68900.0,38.0573,38.1437,37.9422,38.1264,68900.0
2008-06-19 12:05:00,66.21,66.43,66.15,66.43,74300.0,38.1206,38.2473,38.0861,38.2473,74300.0
2008-06-19 12:10:00,66.41,66.5,66.38,66.5,73900.0,38.2358,38.2876,38.2185,38.2876,73900.0
2008-06-19 12:15:00,66.5,66.74,66.5,66.73,96100.0,38.2876,38.4258,38.2876,38.42,96100.0
2008-06-19 12:20:00,66.72,66.78,66.62,66.78,62600.0,38.4143,38.4488,38.3567,38.4488,62600.0
2008-06-19 12:25:00,66.77,66.81,66.63,66.63,60900.0,38.4431,38.4661,38.3625,38.3625,60900.0
2008-06-19 12:30:00,66.65,66.81,66.61,66.8,35200.0,38.374,38.4661,38.3509,38.4603,35200.0
2008-06-19 12:35:00,66.79,66.81,66.69,66.76,40100.0,38.4546,38.4661,38.397,38.4373,40100.0
2008-06-19 12:40:00,66.76,66.82,66.73,66.8,33700.0,38.4373,38.4719,38.42,38.4603,33700.0
2008-06-19 12:45:00,66.8,66.82,66.71,66.76,47100.0,38.4603,38.4719,38.4085,38.4373,47100.0
2008-06-19 12:50:00,66.76,66.82,66.71,66.8,53800.0,38.4373,38.4719,38.4085,38.4603,53800.0
2008-06-19 12:55:00,66.81,66.82,66.61,66.61,36600.0,38.4661,38.4719,38.3509,38.3509,36600.0
2008-06-19 13:00:00,66.61,66.63,66.52,66.54,46200.0,38.3509,38.3625,38.2991,38.3106,46200.0
2008-06-19 13:05:00,66.54,66.56,66.5,66.55,45500.0,38.3106,38.3222,38.2876,38.3164,45500.0
2008-06-19 13:10:00,66.55,66.58,66.48,66.55,36700.0,38.3164,38.3337,38.2761,38.3164,36700.0
2008-06-19 13:15:00,66.54,66.55,66.49,66.52,21400.0,38.3106,38.3164,38.2819,38.2991,21400.0
2008-06-19 13:20:00,66.52,66.53,66.39,66.41,32900.0,38.2991,38.3049,38.2243,38.2358,32900.0
2008-06-19 13:25:00,66.43,66.5,66.41,66.49,25500.0,38.2473,38.2876,38.2358,38.2819,25500.0
2008-06-19 13:30:00,66.5,66.5,66.42,66.45,27100.0,38.2876,38.2876,38.2416,38.2588,27100.0
2008-06-19 13:35:00,66.44,66.55,66.37,66.37,34100.0,38.2531,38.3164,38.2128,38.2128,34100.0
2008-06-19 13:40:00,66.38,66.4,66.26,66.29,34400.0,38.2185,38.23,38.1494,38.1667,34400.0
2008-06-19 13:45:00,66.29,66.31,66.17,66.21,44800.0,38.1667,38.1782,38.0976,38.1206,44800.0
2008-06-19 13:50:00,66.21,66.23,66.06,66.17,47400.0,38.1206,38.1322,38.0343,38.0976,47400.0
2008-06-19 13:55:00,66.17,66.21,66.11,66.21,31600.0,38.0976,38.1206,38.0631,38.1206,31600.0
2008-06-19 14:00:00,66.2,66.2,66.06,66.18,36400.0,38.1149,38.1149,38.0343,38.1034,36400.0
2008-06-19 14:05:00,66.17,66.18,66.07,66.11,54300.0,38.0976,38.1034,38.04,38.0631,54300.0
2008-06-19 14:10:00,66.1,66.22,66.06,66.2,92500.0,38.0573,38.1264,38.0343,38.1149,92500.0
2008-06-19 14:15:00,66.2,66.22,66.17,66.19,38200.0,38.1149,38.1264,38.0976,38.1091,38200.0
2008-06-19 14:20:00,66.19,66.22,66.08,66.2,59400.0,38.1091,38.1264,38.0458,38.1149,59400.0
2008-06-19 14:25:00,66.21,66.48,66.21,66.42,100900.0,38.1206,38.2761,38.1206,38.2416,100900.0
2008-06-19 14:30:00,66.43,66.64,66.4,66.61,81400.0,38.2473,38.3682,38.23,38.3509,81400.0
2008-06-19 14:35:00,66.61,66.62,66.53,66.57,87000.0,38.3509,38.3567,38.3049,38.3279,87000.0
2008-06-19 14:40:00,66.56,66.59,66.47,66.59,74000.0,38.3222,38.3394,38.2703,38.3394,74000.0
2008-06-19 14:45:00,66.59,66.61,66.47,66.52,87400.0,38.3394,38.3509,38.2703,38.2991,87400.0
2008-06-19 14:50:00,66.51,66.66,66.49,66.64,28100.0,38.2934,38.3797,38.2819,38.3682,28100.0
2008-06-19 14:55:00,66.64,66.7,66.58,66.7,43700.0,38.3682,38.4028,38.3337,38.4028,43700.0
2008-06-19 15:00:00,66.7,66.82,66.68,66.76,91900.0,38.4028,38.4719,38.3912,38.4373,91900.0
2008-06-19 15:05:00,66.76,66.83,66.73,66.76,59500.0,38.4373,38.4776,38.42,38.4373,59500.0
2008-06-19 15:10:00,66.76,66.8,66.69,66.8,48900.0,38.4373,38.4603,38.397,38.4603,48900.0
2008-06-19 15:15:00,66.8,66.82,66.74,66.78,35600.0,38.4603,38.4719,38.4258,38.4488,35600.0
2008-06-19 15:20:00,66.78,66.82,66.65,66.78,60100.0,38.4488,38.4719,38.374,38.4488,60100.0
2008-06-19 15:25:00,66.77,66.79,66.7,66.75,46400.0,38.4431,38.4546,38.4028,38.4316,46400.0
2008-06-19 15:30:00,66.76,66.88,66.74,66.87,89400.0,38.4373,38.5064,38.4258,38.5006,89400.0
2008-06-19 15:35:00,66.87,66.88,66.76,66.78,124600.0,38.5006,38.5064,38.4373,38.4488,124600.0
2008-06-19 15:40:00,66.78,66.94,66.78,66.91,125300.0,38.4488,38.5409,38.4488,38.5237,125300.0
2008-06-19 15:45:00,66.91,67.08,66.91,67.05,210600.0,38.5237,38.6215,38.5237,38.6043,210600.0
2008-06-19 15:50:00,67.05,67.06,66.85,66.93,200800.0,38.6043,38.61,38.4891,38.5352,200800.0
2008-06-19 15:55:00,66.92,66.93,66.81,66.92,200900.0,38.5294,38.5352,38.4661,38.5294,200900.0
2008-06-20 09:30:00,66.46,67.08,65.85,66.79,1042400.0,38.2646,38.6215,37.9134,38.4546,1042400.0
2008-06-20 09:35:00,66.8,66.95,66.63,66.74,138000.0,38.4603,38.5467,38.3625,38.4258,138000.0
2008-06-20 09:40:00,66.74,66.75,66.43,66.56,111400.0,38.4258,38.4316,38.2473,38.3222,111400.0
2008-06-20 09:45:00,66.55,66.81,66.54,66.68,84400.0,38.3164,38.4661,38.3106,38.3912,84400.0
2008-06-20 09:50:00,66.66,66.75,66.49,66.59,85400.0,38.3797,38.4316,38.2819,38.3394,85400.0
2008-06-20 09:55:00,66.6,66.66,66.49,66.57,65600.0,38.3452,38.3797,38.2819,38.3279,65600.0
2008-06-20 10:00:00,66.56,66.57,65.98,66.03,377100.0,38.3222,38.3279,37.9882,38.017,377100.0
2008-06-20 10:05:00,66.03,66.18,65.98,66.17,57500.0,38.017,38.1034,37.9882,38.0976,57500.0
2008-06-20 10:10:00,66.18,66.35,66.15,66.23,55400.0,38.1034,38.2012,38.0861,38.1322,55400.0
2008-06-20 10:15:00,66.25,66.26,66.13,66.17,253200.0,38.1437,38.1494,38.0746,38.0976,253200.0
2008-06-20 10:20:00,66.16,66.22,66.03,66.17,59600.0,38.0919,38.1264,38.017,38.0976,59600.0
2008-06-20 10:25:00,66.16,66.3,66.14,66.28,99300.0,38.0919,38.1725,38.0803,38.1609,99300.0
2008-06-20 10:30:00,66.28,66.33,66.23,66.23,67500.0,38.1609,38.1897,38.1322,38.1322,67500.0
2008-06-20 10:35:00,66.24,66.3,66.15,66.22,65600.0,38.1379,38.1725,38.0861,38.1264,65600.0
2008-06-20 10:40:00,66.22,66.28,66.15,66.26,198900.0,38.1264,38.1609,38.0861,38.1494,198900.0
2008-06-20 10:45:00,66.26,66.41,66.24,66.32,106100.0,38.1494,38.2358,38.1379,38.184,106100.0
2008-06-20 10:50:00,66.32,66.39,66.25,66.34,99600.0,38.184,38.2243,38.1437,38.1955,99600.0
2008-06-20 10:55:00,66.35,66.4,66.3,66.36,48100.0,38.2012,38.23,38.1725,38.207,48100.0
2008-06-20 11:00:00,66.36,66.39,66.22,66.24,40400.0,38.207,38.2243,38.1264,38.1379,40400.0
2008-06-20 11:05:00,66.23,66.41,66.21,66.34,56700.0,38.1322,38.2358,38.1206,38.1955,56700.0
2008-06-20 11:10:00,66.35,66.37,66.27,66.27,39600.0,38.2012,38.2128,38.1552,38.1552,39600.0
2008-06-20 11:15:00,66.27,66.38,66.25,66.28,30900.0,38.1552,38.2185,38.1437,38.1609,30900.0
2008-06-20 11:20:00,66.27,66.32,66.17,66.28,62200.0,38.1552,38.184,38.0976,38.1609,62200.0
2008-06-20 11:25:00,66.28,66.3,66.19,66.25,53500.0,38.1609,38.1725,38.1091,38.1437,53500.0
2008-06-20 11:30:00,66.23,66.26,66.18,66.2,36100.0,38.1322,38.1494,38.1034,38.1149,36100.0
2008-06-20 11:35:00,66.2,66.2,66.14,66.17,38200.0,38.1149,38.1149,38.0803,38.0976,38200.0
2008-06-20 11:40:00,66.16,66.32,66.13,66.22,94600.0,38.0919,38.184,38.0746,38.1264,94600.0
2008-06-20 11:45:00,66.21,66.21,66.08,66.08,39300.0,38.1206,38.1206,38.0458,38.0458,39300.0
2008-06-20 11:50:00,66.08,66.22,66.07,66.21,34800.0,38.0458,38.1264,38.04,38.1206,34800.0
2008-06-20 11:55:00,66.2,66.24,66.14,66.21,48100.0,38.1149,38.1379,38.0803,38.1206,48100.0
2008-06-20 12:00:00,66.21,66.25,66.17,66.24,28300.0,38.1206,38.1437,38.0976,38.1379,28300.0
2008-06-20 12:05:00,66.24,66.27,66.15,66.19,52900.0,38.1379,38.1552,38.0861,38.1091,52900.0
2008-06-20 12:10:00,66.19,66.27,66.14,66.25,46900.0,38.1091,38.1552,38.0803,38.1437,46900.0
2008-06-20 12:15:00,66.25,66.35,66.25,66.29,20900.0,38.1437,38.2012,38.1437,38.1667,20900.0
2008-06-20 12:20:00,66.29,66.3,66.17,66.21,31700.0,38.1667,38.1725,38.0976,38.1206,31700.0
2008-06-20 12:25:00,66.22,66.27,66.14,66.19,31300.0,38.1264,38.1552,38.0803,38.1091,31300.0
2008-06-20 12:30:00,66.19,66.28,66.15,66.27,29500.0,38.1091,38.1609,38.0861,38.1552,29500.0
2008-06-20 12:35:00,66.28,66.35,66.24,66.25,20900.0,38.1609,38.2012,38.1379,38.1437,20900.0
2008-06-20 12:40:00,66.26,66.37,66.25,66.33,26000.0,38.1494,38.2128,38.1437,38.1897,26000.0
2008-06-20 12:45:00,66.33,66.37,66.28,66.3,15500.0,38.1897,38.2128,38.1609,38.1725,15500.0
2008-06-20 12:50:00,66.29,66.32,66.25,66.3,25700.0,38.1667,38.184,38.1437,38.1725,25700.0
2008-06-20 12:55:00,66.3,66.3,66.19,66.21,39100.0,38.1725,38.1725,38.1091,38.1206,39100.0
2008-06-20 13:00:00,66.21,66.24,66.17,66.21,39600.0,38.1206,38.1379,38.0976,38.1206,39600.0
2008-06-20 13:05:00,66.21,66.32,66.21,66.27,26200.0,38.1206,38.184,38.1206,38.1552,26200.0
2008-06-20 13:10:00,66.28,66.43,66.27,66.38,125900.0,38.1609,38.2473,38.1552,38.2185,125900.0
2008-06-20 13:15:00,66.38,66.44,66.38,66.42,79600.0,38.2185,38.2531,38.2185,38.2416,79600.0
2008-06-20 13:20:00,66.41,66.48,66.37,66.48,107500.0,38.2358,38.2761,38.2128,38.2761,107500.0
2008-06-20 13:25:00,66.48,66.49,66.31,66.34,74300.0,38.2761,38.2819,38.1782,38.1955,74300.0
2008-06-20 13:30:00,66.34,66.34,66.13,66.3,86100.0,38.1955,38.1955,38.0746,38.1725,86100.0
2008-06-20 13:35:00,66.31,66.45,66.19,66.4,74500.0,38.1782,38.2588,38.1091,38.23,74500.0
2008-06-20 13:40:00,66.4,66.44,66.31,66.32,46000.0,38.23,38.2531,38.1782,38.184,46000.0
2008-06-20 13:45:00,66.32,66.41,66.3,66.34,39200.0,38.184,38.2358,38.1725,38.1955,39200.0
2008-06-20 13:50:00,66.35,66.43,66.3,66.31,32600.0,38.2012,38.2473,38.1725,38.1782,32600.0
2008-06-20 13:55:00,66.32,66.37,66.28,66.31,68900.0,38.184,38.2128,38.1609,38.1782,68900.0
2008-06-20 14:00:00,66.31,66.4,66.3,66.36,97600.0,38.1782,38.23,38.1725,38.207,97600.0
2008-06-20 14:05:00,66.36,66.42,66.3,66.33,76800.0,38.207,38.2416,38.1725,38.1897,76800.0
2008-06-20 14:10:00,66.34,66.39,66.19,66.27,90200.0,38.1955,38.2243,38.1091,38.1552,90200.0
2008-06-20 14:15:00,66.27,66.35,66.24,66.24,50000.0,38.1552,38.2012,38.1379,38.1379,50000.0
2008-06-20 14:20:00,66.25,66.36,66.25,66.35,39700.0,38.1437,38.207,38.1437,38.2012,39700.0
2008-06-20 14:25:00,66.35,66.36,66.23,66.33,30800.0,38.2012,38.207,38.1322,38.1897,30800.0
2008-06-20 14:30:00,66.32,66.35,66.28,66.34,29900.0,38.184,38.2012,38.1609,38.1955,29900.0
2008-06-20 14:35:00,66.34,66.34,66.25,66.32,41600.0,38.1955,38.1955,38.1437,38.184,41600.0
2008-06-20 14:40:00,66.32,66.38,66.31,66.37,50100.0,38.184,38.2185,38.1782,38.2128,50100.0
2008-06-20 14:45:00,66.38,66.4,66.35,66.38,48700.0,38.2185,38.23,38.2012,38.2185,48700.0
2008-06-20 14:50:00,66.38,66.39,66.22,66.31,49600.0,38.2185,38.2243,38.1264,38.1782,49600.0
2008-06-20 14:55:00,66.31,66.36,66.15,66.17,72200.0,38.1782,38.207,38.0861,38.0976,72200.0
2008-06-20 15:00:00,66.16,66.2,66.13,66.2,98600.0,38.0919,38.1149,38.0746,38.1149,98600.0
2008-06-20 15:05:00,66.2,66.35,66.15,66.23,69400.0,38.1149,38.2012,38.0861,38.1322,69400.0
2008-06-20 15:10:00,66.21,66.33,66.21,66.31,35300.0,38.1206,38.1897,38.1206,38.1782,35300.0
2008-06-20 15:15:00,66.31,66.38,66.24,66.24,67100.0,38.1782,38.2185,38.1379,38.1379,67100.0
2008-06-20 15:20:00,66.24,66.48,66.21,66.48,101600.0,38.1379,38.2761,38.1206,38.2761,101600.0
2008-06-20 15:25:00,66.48,66.56,66.33,66.41,183800.0,38.2761,38.3222,38.1897,38.2358,183800.0
2008-06-20 15:30:00,66.4,66.45,66.36,66.39,90400.0,38.23,38.2588,38.207,38.2243,90400.0
2008-06-20 15:35:00,66.39,66.4,66.32,66.34,88900.0,38.2243,38.23,38.184,38.1955,88900.0
2008-06-20 15:40:00,66.34,66.43,66.26,66.34,286500.0,38.1955,38.2473,38.1494,38.1955,286500.0
2008-06-20 15:45:00,66.35,66.45,66.35,66.36,140300.0,38.2012,38.2588,38.2012,38.207,140300.0
2008-06-20 15:50:00,66.36,66.46,66.35,66.43,216100.0,38.207,38.2646,38.2012,38.2473,216100.0
2008-06-20 15:55:00,66.43,66.46,66.29,66.37,257200.0,38.2473,38.2646,38.1667,38.2128,257200.0
2008-06-23 09:30:00,66.52,66.88,66.51,66.56,52100.0,38.2991,38.5064,38.2934,38.3222,52100.0
2008-06-23 09:35:00,66.59,66.75,66.52,66.65,43900.0,38.3394,38.4316,38.2991,38.374,43900.0
2008-06-23 09:40:00,66.66,66.83,66.62,66.76,104200.0,38.3797,38.4776,38.3567,38.4373,104200.0
2008-06-23 09:45:00,66.76,66.76,66.54,66.58,65200.0,38.4373,38.4373,38.3106,38.3337,65200.0
2008-06-23 09:50:00,66.6,66.65,66.53,66.65,64900.0,38.3452,38.374,38.3049,38.374,64900.0
2008-06-23 09:55:00,66.65,66.8,66.6,66.78,63100.0,38.374,38.4603,38.3452,38.4488,63100.0
2008-06-23 10:00:00,66.78,66.78,66.67,66.74,69100.0,38.4488,38.4488,38.3855,38.4258,69100.0
2008-06-23 10:05:00,66.74,66.74,66.6,66.68,75300.0,38.4258,38.4258,38.3452,38.3912,75300.0
2008-06-23 10:10:00,66.69,66.9,66.67,66.88,57100.0,38.397,38.5179,38.3855,38.5064,57100.0
2008-06-23 10:15:00,66.88,66.88,66.68,66.71,77900.0,38.5064,38.5064,38.3912,38.4085,77900.0
2008-06-23 10:20:00,66.7,66.79,66.59,66.79,58300.0,38.4028,38.4546,38.3394,38.4546,58300.0
2008-06-23 10:25:00,66.76,66.78,66.6,66.61,49700.0,38.4373,38.4488,38.3452,38.3509,49700.0
2008-06-23 10:30:00,66.61,66.8,66.6,66.79,73100.0,38.3509,38.4603,38.3452,38.4546,73100.0
2008-06-23 10:35:00,66.78,66.79,66.63,66.64,55300.0,38.4488,38.4546,38.3625,38.3682,55300.0
2008-06-23 10:40:00,66.66,66.76,66.61,66.61,42400.0,38.3797,38.4373,38.3509,38.3509,42400.0
2008-06-23 10:45:00,66.6,66.61,66.53,66.55,62400.0,38.3452,38.3509,38.3049,38.3164,62400.0
2008-06-23 10:50:00,66.55,66.55,66.48,66.52,85400.0,38.3164,38.3164,38.2761,38.2991,85400.0
2008-06-23 10:55:00,66.53,66.66,66.53,66.63,24700.0,38.3049,38.3797,38.3049,38.3625,24700.0
2008-06-23 11:00:00,66.6,66.66,66.58,66.62,46700.0,38.3452,38.3797,38.3337,38.3567,46700.0
2008-06-23 11:05:00,66.61,66.66,66.57,66.57,47200.0,38.3509,38.3797,38.3279,38.3279,47200.0
2008-06-23 11:10:00,66.58,66.59,66.51,66.54,37700.0,38.3337,38.3394,38.2934,38.3106,37700.0
2008-06-23 11:15:00,66.54,66.6,66.39,66.43,83000.0,38.3106,38.3452,38.2243,38.2473,83000.0
2008-06-23 11:20:00,66.44,66.48,66.35,66.4,49500.0,38.2531,38.2761,38.2012,38.23,49500.0
2008-06-23 11:25:00,66.41,66.49,66.4,66.49,56800.0,38.2358,38.2819,38.23,38.2819,56800.0
2008-06-23 11:30:00,66.49,66.62,66.49,66.52,43900.0,38.2819,38.3567,38.2819,38.2991,43900.0
2008-06-23 11:35:00,66.51,66.58,66.48,66.54,55000.0,38.2934,38.3337,38.2761,38.3106,55000.0
2008-06-23 11:40:00,66.53,66.63,66.52,66.56,32500.0,38.3049,38.3625,38.2991,38.3222,32500.0
2008-06-23 11:45:00,66.55,66.6,66.45,66.47,33900.0,38.3164,38.3452,38.2588,38.2703,33900.0
2008-06-23 11:50:00,66.47,66.53,66.42,66.5,31300.0,38.2703,38.3049,38.2416,38.2876,31300.0
2008-06-23 11:55:00,66.5,66.62,66.44,66.58,45100.0,38.2876,38.3567,38.2531,38.3337,45100.0
2008-06-23 12:00:00,66.56,66.61,66.51,66.53,25000.0,38.3222,38.3509,38.2934,38.3049,25000.0
2008-06-23 12:05:00,66.51,66.54,66.48,66.5,48500.0,38.2934,38.3106,38.2761,38.2876,48500.0
2008-06-23 12:10:00,66.48,66.54,66.44,66.51,48000.0,38.2761,38.3106,38.2531,38.2934,48000.0
2008-06-23 12:15:00,66.51,66.51,66.46,66.49,20300.0,38.2934,38.2934,38.2646,38.2819,20300.0
2008-06-23 12:20:00,66.49,66.5,66.38,66.4,27900.0,38.2819,38.2876,38.2185,38.23,27900.0
2008-06-23 12:25:00,66.41,66.41,66.3,66.31,57500.0,38.2358,38.2358,38.1725,38.1782,57500.0
2008-06-23 12:30:00,66.3,66.44,66.29,66.37,41300.0,38.1725,38.2531,38.1667,38.2128,41300.0
2008-06-23 12:35:00,66.35,66.4,66.34,66.35,28600.0,38.2012,38.23,38.1955,38.2012,28600.0
2008-06-23 12:40:00,66.35,66.36,66.23,66.26,36900.0,38.2012,38.207,38.1322,38.1494,36900.0
2008-06-23 12:45:00,66.25,66.36,66.21,66.34,34500.0,38.1437,38.207,38.1206,38.1955,34500.0
2008-06-23 12:50:00,66.34,66.35,66.22,66.29,41200.0,38.1955,38.2012,38.1264,38.1667,41200.0
2008-06-23 12:55:00,66.29,66.47,66.28,66.44,63200.0,38.1667,38.2703,38.1609,38.2531,63200.0
2008-06-23 13:00:00,66.45,66.6,66.45,66.6,32000.0,38.2588,38.3452,38.2588,38.3452,32000.0
2008-06-23 13:05:00,66.6,66.68,66.53,66.64,61900.0,38.3452,38.3912,38.3049,38.3682,61900.0
2008-06-23 13:10:00,66.63,66.64,66.47,66.48,21900.0,38.3625,38.3682,38.2703,38.2761,21900.0
2008-06-23 13:15:00,66.47,66.55,66.46,66.47,11100.0,38.2703,38.3164,38.2646,38.2703,11100.0
2008-06-23 13:20:00,66.44,66.66,66.44,66.61,33400.0,38.2531,38.3797,38.2531,38.3509,33400.0
2008-06-23 13:25:00,66.61,66.64,66.58,66.59,12300.0,38.3509,38.3682,38.3337,38.3394,12300.0
2008-06-23 13:30:00,66.59,66.63,66.56,66.56,15300.0,38.3394,38.3625,38.3222,38.3222,15300.0
2008-06-23 13:35:00,66.56,66.57,66.48,66.5,32300.0,38.3222,38.3279,38.2761,38.2876,32300.0
2008-06-23 13:40:00,66.5,66.54,66.48,66.5,22000.0,38.2876,38.3106,38.2761,38.2876,22000.0
2008-06-23 13:45:00,66.5,66.62,66.47,66.59,25700.0,38.2876,38.3567,38.2703,38.3394,25700.0
2008-06-23 13:50:00,66.59,66.61,66.52,66.56,17900.0,38.3394,38.3509,38.2991,38.3222,17900.0
2008-06-23 13:55:00,66.56,66.57,66.5,66.54,18000.0,38.3222,38.3279,38.2876,38.3106,18000.0
2008-06-23 14:00:00,66.53,66.58,66.48,66.48,31900.0,38.3049,38.3337,38.2761,38.2761,31900.0
2008-06-23 14:05:00,66.48,66.5,66.36,66.37,36700.0,38.2761,38.2876,38.207,38.2128,36700.0
2008-06-23 14:10:00,66.36,66.4,66.34,66.38,17600.0,38.207,38.23,38.1955,38.2185,17600.0
2008-06-23 14:15:00,66.38,66.56,66.36,66.55,69000.0,38.2185,38.3222,38.207,38.3164,69000.0
2008-06-23 14:20:00,66.55,66.62,66.52,66.55,75800.0,38.3164,38.3567,38.2991,38.3164,75800.0
2008-06-23 14:25:00,66.55,66.58,66.47,66.54,45500.0,38.3164,38.3337,38.2703,38.3106,45500.0
2008-06-23 14:30:00,66.54,66.56,66.47,66.56,38600.0,38.3106,38.3222,38.2703,38.3222,38600.0
2008-06-23 14:35:00,66.56,66.58,66.52,66.56,32700.0,38.3222,38.3337,38.2991,38.3222,32700.0
2008-06-23 14:40:00,66.54,66.57,66.48,66.55,57300.0,38.3106,38.3279,38.2761,38.3164,57300.0
2008-06-23 14:45:00,66.55,66.58,66.45,66.5,104900.0,38.3164,38.3337,38.2588,38.2876,104900.0
2008-06-23 14:50:00,66.5,66.58,66.5,66.53,53900.0,38.2876,38.3337,38.2876,38.3049,53900.0
2008-06-23 14:55:00,66.52,66.58,66.49,66.55,61300.0,38.2991,38.3337,38.2819,38.3164,61300.0
2008-06-23 15:00:00,66.56,66.56,66.47,66.47,45100.0,38.3222,38.3222,38.2703,38.2703,45100.0
2008-06-23 15:05:00,66.47,66.52,66.46,66.48,58700.0,38.2703,38.2991,38.2646,38.2761,58700.0
2008-06-23 15:10:00,66.48,66.51,66.46,66.48,52900.0,38.2761,38.2934,38.2646,38.2761,52900.0
2008-06-23 15:15:00,66.46,66.48,66.38,66.42,75000.0,38.2646,38.2761,38.2185,38.2416,75000.0
2008-06-23 15:20:00,66.43,66.43,66.35,66.38,38000.0,38.2473,38.2473,38.2012,38.2185,38000.0
2008-06-23 15:25:00,66.39,66.52,66.38,66.47,49000.0,38.2243,38.2991,38.2185,38.2703,49000.0
2008-06-23 15:30:00,66.48,66.48,66.34,66.34,53100.0,38.2761,38.2761,38.1955,38.1955,53100.0
2008-06-23 15:35:00,66.33,66.38,66.33,66.36,60700.0,38.1897,38.2185,38.1897,38.207,60700.0
2008-06-23 15:40:00,66.37,66.41,66.28,66.29,96800.0,38.2128,38.2358,38.1609,38.1667,96800.0
2008-06-23 15:45:00,66.31,66.34,66.17,66.18,87600.0,38.1782,38.1955,38.0976,38.1034,87600.0
2008-06-23 15:50:00,66.18,66.31,66.17,66.31,123400.0,38.1034,38.1782,38.0976,38.1782,123400.0
2008-06-23 15:55:00,66.3,66.37,66.27,66.3,134700.0,38.1725,38.2128,38.1552,38.1725,134700.0
2008-06-24 09:30:00,63.68,64.72,63.12,63.24,849300.0,36.664,37.2628,36.3416,36.4107,849300.0
2008-06-24 09:35:00,63.25,63.66,63.03,63.45,761000.0,36.4164,36.6525,36.2897,36.5316,761000.0
2008-06-24 09:40:00,63.45,63.75,63.2,63.75,486200.0,36.5316,36.7043,36.3876,36.7043,486200.0
2008-06-24 09:45:00,63.72,63.92,63.51,63.6,311000.0,36.687,36.8022,36.5661,36.6179,311000.0
2008-06-24 09:50:00,63.59,63.69,63.41,63.6,261300.0,36.6122,36.6697,36.5085,36.6179,261300.0
2008-06-24 09:55:00,63.62,63.63,63.3,63.39,233800.0,36.6294,36.6352,36.4452,36.497,233800.0
2008-06-24 10:00:00,63.4,63.41,63.17,63.4,240800.0,36.5028,36.5085,36.3704,36.5028,240800.0
2008-06-24 10:05:00,63.4,63.4,63.25,63.3,232200.0,36.5028,36.5028,36.4164,36.4452,232200.0
2008-06-24 10:10:00,63.3,63.35,63.03,63.09,344600.0,36.4452,36.474,36.2897,36.3243,344600.0
2008-06-24 10:15:00,63.1,63.24,62.94,63.09,252400.0,36.3301,36.4107,36.2379,36.3243,252400.0
2008-06-24 10:20:00,63.08,63.23,62.83,62.92,260600.0,36.3185,36.4049,36.1746,36.2264,260600.0
2008-06-24 10:25:00,62.93,63.09,62.84,62.89,269100.0,36.2322,36.3243,36.1804,36.2091,269100.0
2008-06-24 10:30:00,62.89,63.36,62.88,63.3,339900.0,36.2091,36.4797,36.2034,36.4452,339900.0
2008-06-24 10:35:00,63.28,63.43,63.22,63.25,208900.0,36.4337,36.52,36.3991,36.4164,208900.0
2008-06-24 10:40:00,63.25,63.28,63.14,63.18,191500.0,36.4164,36.4337,36.3531,36.3761,191500.0
2008-06-24 10:45:00,63.18,63.21,63.05,63.16,161400.0,36.3761,36.3934,36.3013,36.3646,161400.0
2008-06-24 10:50:00,63.16,63.23,63.14,63.16,92100.0,36.3646,36.4049,36.3531,36.3646,92100.0
2008-06-24 10:55:00,63.17,63.39,63.16,63.31,126900.0,36.3704,36.497,36.3646,36.451,126900.0
2008-06-24 11:00:00,63.31,63.46,63.23,63.41,210100.0,36.451,36.5373,36.4049,36.5085,210100.0
2008-06-24 11:05:00,63.41,63.51,63.36,63.44,100700.0,36.5085,36.5661,36.4797,36.5258,100700.0
2008-06-24 11:10:00,63.45,63.45,63.29,63.32,94400.0,36.5316,36.5316,36.4394,36.4567,94400.0
2008-06-24 11:15:00,63.32,63.4,63.31,63.4,159600.0,36.4567,36.5028,36.451,36.5028,159600.0
2008-06-24 11:20:00,63.39,63.48,63.32,63.38,114100.0,36.497,36.5488,36.4567,36.4913,114100.0
2008-06-24 11:25:00,63.37,63.43,63.25,63.32,67200.0,36.4855,36.52,36.4164,36.4567,67200.0
2008-06-24 11:30:00,63.33,63.38,63.24,63.37,89000.0,36.4625,36.4913,36.4107,36.4855,89000.0
2008-06-24 11:35:00,63.37,63.5,63.3,63.34,90900.0,36.4855,36.5604,36.4452,36.4682,90900.0
2008-06-24 11:40:00,63.35,63.39,63.25,63.35,89900.0,36.474,36.497,36.4164,36.474,89900.0
2008-06-24 11:45:00,63.35,63.47,63.32,63.45,85000.0,36.474,36.5431,36.4567,36.5316,85000.0
2008-06-24 11:50:00,63.44,63.6,63.39,63.5,165600.0,36.5258,36.6179,36.497,36.5604,165600.0
2008-06-24 11:55:00,63.5,63.55,63.43,63.43,105600.0,36.5604,36.5891,36.52,36.52,105600.0
2008-06-24 12:00:00,63.43,63.45,63.38,63.4,76600.0,36.52,36.5316,36.4913,36.5028,76600.0
2008-06-24 12:05:00,63.39,63.41,63.37,63.41,65100.0,36.497,36.5085,36.4855,36.5085,65100.0
2008-06-24 12:10:00,63.41,63.54,63.4,63.44,78200.0,36.5085,36.5834,36.5028,36.5258,78200.0
2008-06-24 12:15:00,63.44,63.5,63.28,63.28,81300.0,36.5258,36.5604,36.4337,36.4337,81300.0
2008-06-24 12:20:00,63.29,63.35,63.26,63.32,47800.0,36.4394,36.474,36.4222,36.4567,47800.0
2008-06-24 12:25:00,63.33,63.46,63.31,63.45,78900.0,36.4625,36.5373,36.451,36.5316,78900.0
2008-06-24 12:30:00,63.45,63.51,63.43,63.49,63700.0,36.5316,36.5661,36.52,36.5546,63700.0
2008-06-24 12:35:00,63.5,63.52,63.3,63.5,70900.0,36.5604,36.5719,36.4452,36.5604,70900.0
2008-06-24 12:40:00,63.51,63.53,63.31,63.32,71300.0,36.5661,36.5776,36.451,36.4567,71300.0
2008-06-24 12:45:00,63.32,63.4,63.27,63.33,58900.0,36.4567,36.5028,36.4279,36.4625,58900.0
2008-06-24 12:50:00,63.32,63.37,63.25,63.26,42800.0,36.4567,36.4855,36.4164,36.4222,42800.0
2008-06-24 12:55:00,63.25,63.32,63.25,63.25,44900.0,36.4164,36.4567,36.4164,36.4164,44900.0
2008-06-24 13:00:00,63.25,63.36,63.25,63.3,50000.0,36.4164,36.4797,36.4164,36.4452,50000.0
2008-06-24 13:05:00,63.31,63.42,63.29,63.29,78000.0,36.451,36.5143,36.4394,36.4394,78000.0
2008-06-24 13:10:00,63.3,63.4,63.28,63.39,69900.0,36.4452,36.5028,36.4337,36.497,69900.0
2008-06-24 13:15:00,63.39,63.45,63.32,63.44,54000.0,36.497,36.5316,36.4567,36.5258,54000.0
2008-06-24 13:20:00,63.44,63.65,63.43,63.63,100000.0,36.5258,36.6467,36.52,36.6352,100000.0
2008-06-24 13:25:00,63.63,63.64,63.54,63.55,90200.0,36.6352,36.641,36.5834,36.5891,90200.0
2008-06-24 13:30:00,63.55,63.66,63.5,63.56,122500.0,36.5891,36.6525,36.5604,36.5949,122500.0
2008-06-24 13:35:00,63.57,63.61,63.52,63.57,68800.0,36.6007,36.6237,36.5719,36.6007,68800.0
2008-06-24 13:40:00,63.58,63.58,63.49,63.51,36800.0,36.6064,36.6064,36.5546,36.5661,36800.0
2008-06-24 13:45:00,63.49,63.51,63.42,63.48,121300.0,36.5546,36.5661,36.5143,36.5488,121300.0
2008-06-24 13:50:00,63.44,63.5,63.42,63.45,75100.0,36.5258,36.5604,36.5143,36.5316,75100.0
2008-06-24 13:55:00,63.45,63.45,63.33,63.34,74300.0,36.5316,36.5316,36.4625,36.4682,74300.0
2008-06-24 14:00:00,63.34,63.44,63.32,63.33,175000.0,36.4682,36.5258,36.4567,36.4625,175000.0
2008-06-24 14:05:00,63.34,63.37,63.3,63.3,113700.0,36.4682,36.4855,36.4452,36.4452,113700.0
2008-06-24 14:10:00,63.31,63.32,63.18,63.2,115800.0,36.451,36.4567,36.3761,36.3876,115800.0
2008-06-24 14:15:00,63.2,63.21,63.13,63.14,72100.0,36.3876,36.3934,36.3473,36.3531,72100.0
2008-06-24 14:20:00,63.15,63.17,63.05,63.06,141500.0,36.3588,36.3704,36.3013,36.307,141500.0
2008-06-24 14:25:00,63.07,63.12,63.0,63.0,186600.0,36.3128,36.3416,36.2725,36.2725,186600.0
2008-06-24 14:30:00,63.01,63.07,62.93,62.98,123700.0,36.2782,36.3128,36.2322,36.261,123700.0
2008-06-24 14:35:00,62.98,63.07,62.97,62.97,110900.0,36.261,36.3128,36.2552,36.2552,110900.0
2008-06-24 14:40:00,62.97,63.0,62.92,62.93,109300.0,36.2552,36.2725,36.2264,36.2322,109300.0
2008-06-24 14:45:00,62.92,62.93,62.76,62.83,193200.0,36.2264,36.2322,36.1343,36.1746,193200.0
2008-06-24 14:50:00,62.83,62.97,62.82,62.91,98800.0,36.1746,36.2552,36.1688,36.2207,98800.0
2008-06-24 14:55:00,62.92,62.97,62.83,62.85,95800.0,36.2264,36.2552,36.1746,36.1861,95800.0
2008-06-24 15:00:00,62.86,62.87,62.74,62.75,260900.0,36.1919,36.1976,36.1228,36.1285,260900.0
2008-06-24 15:05:00,62.74,62.75,62.59,62.69,219600.0,36.1228,36.1285,36.0364,36.094,219600.0
2008-06-24 15:10:00,62.7,63.35,62.58,62.62,253700.0,36.0997,36.474,36.0307,36.0537,253700.0
2008-06-24 15:15:00,62.63,62.68,62.51,62.52,210800.0,36.0594,36.0882,35.9904,35.9961,210800.0
2008-06-24 15:20:00,62.53,62.68,62.48,62.59,178700.0,36.0019,36.0882,35.9731,36.0364,178700.0
2008-06-24 15:25:00,62.59,62.62,62.47,62.58,165000.0,36.0364,36.0537,35.9673,36.0307,165000.0
2008-06-24 15:30:00,62.57,62.61,62.53,62.6,188600.0,36.0249,36.0479,36.0019,36.0422,188600.0
2008-06-24 15:35:00,62.6,62.65,62.48,62.55,291500.0,36.0422,36.071,35.9731,36.0134,291500.0
2008-06-24 15:40:00,62.55,63.06,62.42,62.43,312300.0,36.0134,36.307,35.9385,35.9443,312300.0
2008-06-24 15:45:00,62.42,62.43,62.28,62.3,432600.0,35.9385,35.9443,35.8579,35.8694,432600.0
2008-06-24 15:50:00,62.3,62.3,62.18,62.25,494800.0,35.8694,35.8694,35.8004,35.8407,494800.0
2008-06-24 15:55:00,62.26,62.38,62.25,62.27,555700.0,35.8464,35.9155,35.8407,35.8522,555700.0
2008-06-25 09:30:00,62.43,62.44,61.86,61.87,156700.0,35.9443,35.9501,35.6161,35.6219,156700.0
2008-06-25 09:35:00,61.91,62.35,61.9,62.17,209000.0,35.6449,35.8982,35.6391,35.7946,209000.0
2008-06-25 09:40:00,62.18,62.4,62.01,62.25,151300.0,35.8004,35.927,35.7025,35.8407,151300.0
2008-06-25 09:45:00,62.24,62.27,62.07,62.12,130000.0,35.8349,35.8522,35.737,35.7658,130000.0
2008-06-25 09:50:00,62.13,62.14,62.04,62.11,99400.0,35.7716,35.7773,35.7198,35.7601,99400.0
2008-06-25 09:55:00,62.11,62.13,61.92,62.0,140700.0,35.7601,35.7716,35.6507,35.6967,140700.0
2008-06-25 10:00:00,62.0,62.02,61.93,61.99,138300.0,35.6967,35.7082,35.6564,35.691,138300.0
2008-06-25 10:05:00,61.99,62.01,61.93,61.98,94600.0,35.691,35.7025,35.6564,35.6852,94600.0
2008-06-25 10:10:00,61.98,61.98,61.8,61.8,87100.0,35.6852,35.6852,35.5816,35.5816,87100.0
2008-06-25 10:15:00,61.8,61.98,61.68,61.98,174500.0,35.5816,35.6852,35.5125,35.6852,174500.0
2008-06-25 10:20:00,61.96,62.02,61.83,61.83,150400.0,35.6737,35.7082,35.5988,35.5988,150400.0
2008-06-25 10:25:00,61.84,61.92,61.82,61.88,92200.0,35.6046,35.6507,35.5931,35.6276,92200.0
2008-06-25 10:30:00,61.89,62.16,61.86,62.09,204300.0,35.6334,35.7888,35.6161,35.7485,204300.0
2008-06-25 10:35:00,62.1,62.32,62.09,62.16,255600.0,35.7543,35.881,35.7485,35.7888,255600.0
2008-06-25 10:40:00,62.14,62.25,62.11,62.24,201600.0,35.7773,35.8407,35.7601,35.8349,201600.0
2008-06-25 10:45:00,62.24,62.25,62.07,62.19,137400.0,35.8349,35.8407,35.737,35.8061,137400.0
2008-06-25 10:50:00,62.19,62.24,62.14,62.21,128000.0,35.8061,35.8349,35.7773,35.8176,128000.0
2008-06-25 10:55:00,62.2,62.21,62.15,62.18,77600.0,35.8119,35.8176,35.7831,35.8004,77600.0
2008-06-25 11:00:00,62.18,62.22,62.13,62.22,99000.0,35.8004,35.8234,35.7716,35.8234,99000.0
2008-06-25 11:05:00,62.22,62.36,62.2,62.24,127200.0,35.8234,35.904,35.8119,35.8349,127200.0
2008-06-25 11:10:00,62.24,62.27,62.17,62.22,81300.0,35.8349,35.8522,35.7946,35.8234,81300.0
2008-06-25 11:15:00,62.21,62.34,62.15,62.28,108000.0,35.8176,35.8925,35.7831,35.8579,108000.0
2008-06-25 11:20:00,62.28,62.54,62.28,62.52,267900.0,35.8579,36.0076,35.8579,35.9961,267900.0
2008-06-25 11:25:00,62.51,62.52,62.42,62.5,90800.0,35.9904,35.9961,35.9385,35.9846,90800.0
2008-06-25 11:30:00,62.5,62.54,62.44,62.51,58700.0,35.9846,36.0076,35.9501,35.9904,58700.0
2008-06-25 11:35:00,62.51,62.55,62.43,62.43,87200.0,35.9904,36.0134,35.9443,35.9443,87200.0
2008-06-25 11:40:00,62.43,62.45,62.31,62.36,85500.0,35.9443,35.9558,35.8752,35.904,85500.0
2008-06-25 11:45:00,62.35,62.39,62.29,62.32,49000.0,35.8982,35.9213,35.8637,35.881,49000.0
2008-06-25 11:50:00,62.31,62.37,62.3,62.32,60500.0,35.8752,35.9098,35.8694,35.881,60500.0
2008-06-25 11:55:00,62.33,62.4,62.3,62.39,62500.0,35.8867,35.927,35.8694,35.9213,62500.0
2008-06-25 12:00:00,62.39,62.39,62.34,62.35,30800.0,35.9213,35.9213,35.8925,35.8982,30800.0
2008-06-25 12:05:00,62.35,62.4,62.3,62.38,106000.0,35.8982,35.927,35.8694,35.9155,106000.0
2008-06-25 12:10:00,62.39,62.41,62.27,62.38,122700.0,35.9213,35.9328,35.8522,35.9155,122700.0
2008-06-25 12:15:00,62.38,62.38,62.27,62.36,42400.0,35.9155,35.9155,35.8522,35.904,42400.0
2008-06-25 12:20:00,62.36,62.42,62.33,62.42,47900.0,35.904,35.9385,35.8867,35.9385,47900.0
2008-06-25 12:25:00,62.42,62.43,62.34,62.34,25100.0,35.9385,35.9443,35.8925,35.8925,25100.0
2008-06-25 12:30:00,62.34,62.39,62.33,62.36,23500.0,35.8925,35.9213,35.8867,35.904,23500.0
2008-06-25 12:35:00,62.36,62.39,62.34,62.35,37100.0,35.904,35.9213,35.8925,35.8982,37100.0
2008-06-25 12:40:00,62.37,62.41,62.32,62.32,52000.0,35.9098,35.9328,35.881,35.881,52000.0
2008-06-25 12:45:00,62.32,62.32,62.12,62.12,71200.0,35.881,35.881,35.7658,35.7658,71200.0
2008-06-25 12:50:00,62.12,62.23,62.12,62.17,58700.0,35.7658,35.8291,35.7658,35.7946,58700.0
2008-06-25 12:55:00,62.17,62.2,62.16,62.19,36400.0,35.7946,35.8119,35.7888,35.8061,36400.0
2008-06-25 13:00:00,62.19,62.19,62.06,62.12,135800.0,35.8061,35.8061,35.7313,35.7658,135800.0
2008-06-25 13:05:00,62.11,62.14,62.05,62.08,54600.0,35.7601,35.7773,35.7255,35.7428,54600.0
2008-06-25 13:10:00,62.07,62.14,62.07,62.09,67700.0,35.737,35.7773,35.737,35.7485,67700.0
2008-06-25 13:15:00,62.09,62.12,61.98,62.0,97000.0,35.7485,35.7658,35.6852,35.6967,97000.0
2008-06-25 13:20:00,61.99,62.07,61.97,61.99,67900.0,35.691,35.737,35.6794,35.691,67900.0
2008-06-25 13:25:00,62.0,62.0,61.93,61.94,62600.0,35.6967,35.6967,35.6564,35.6622,62600.0
2008-06-25 13:30:00,61.93,61.96,61.84,61.93,47000.0,35.6564,35.6737,35.6046,35.6564,47000.0
2008-06-25 13:35:00,61.93,61.93,61.89,61.91,26900.0,35.6564,35.6564,35.6334,35.6449,26900.0
2008-06-25 13:40:00,61.91,61.98,61.89,61.91,40200.0,35.6449,35.6852,35.6334,35.6449,40200.0
2008-06-25 13:45:00,61.9,61.92,61.87,61.88,42000.0,35.6391,35.6507,35.6219,35.6276,42000.0
2008-06-25 13:50:00,61.88,61.94,61.87,61.9,27800.0,35.6276,35.6622,35.6219,35.6391,27800.0
2008-06-25 13:55:00,61.89,61.9,61.83,61.87,43000.0,35.6334,35.6391,35.5988,35.6219,43000.0
2008-06-25 14:00:00,61.88,61.96,61.87,61.94,47700.0,35.6276,35.6737,35.6219,35.6622,47700.0
2008-06-25 14:05:00,61.93,62.0,61.91,61.94,59300.0,35.6564,35.6967,35.6449,35.6622,59300.0
2008-06-25 14:10:00,61.94,62.13,61.73,62.0,196900.0,35.6622,35.7716,35.5413,35.6967,196900.0
2008-06-25 14:15:00,62.0,62.05,61.88,61.9,207000.0,35.6967,35.7255,35.6276,35.6391,207000.0
2008-06-25 14:20:00,61.91,61.96,61.78,61.81,168600.0,35.6449,35.6737,35.5701,35.5873,168600.0
2008-06-25 14:25:00,61.8,61.84,61.6,61.61,132200.0,35.5816,35.6046,35.4664,35.4722,132200.0
2008-06-25 14:30:00,61.62,61.67,61.44,61.54,305700.0,35.4779,35.5067,35.3743,35.4319,305700.0
2008-06-25 14:35:00,61.56,61.92,61.55,61.73,159200.0,35.4434,35.6507,35.4376,35.5413,159200.0
2008-06-25 14:40:00,61.72,61.8,61.59,61.71,91200.0,35.5355,35.5816,35.4607,35.5298,91200.0
2008-06-25 14:45:00,61.72,61.73,61.45,61.73,236700.0,35.5355,35.5413,35.3801,35.5413,236700.0
2008-06-25 14:50:00,61.73,61.82,61.67,61.73,81500.0,35.5413,35.5931,35.5067,35.5413,81500.0
2008-06-25 14:55:00,61.72,61.84,61.69,61.77,78100.0,35.5355,35.6046,35.5182,35.5643,78100.0
2008-06-25 15:00:00,61.77,62.04,61.73,61.98,173100.0,35.5643,35.7198,35.5413,35.6852,173100.0
2008-06-25 15:05:00,61.97,62.02,61.91,61.94,146900.0,35.6794,35.7082,35.6449,35.6622,146900.0
2008-06-25 15:10:00,61.95,62.0,61.83,61.84,108400.0,35.6679,35.6967,35.5988,35.6046,108400.0
2008-06-25 15:15:00,61.83,61.87,61.67,61.7,129300.0,35.5988,35.6219,35.5067,35.524,129300.0
2008-06-25 15:20:00,61.69,61.69,61.48,61.52,249500.0,35.5182,35.5182,35.3973,35.4204,249500.0
2008-06-25 15:25:00,61.52,61.55,61.43,61.46,170200.0,35.4204,35.4376,35.3685,35.3858,170200.0
2008-06-25 15:30:00,61.48,61.49,61.32,61.32,171800.0,35.3973,35.4031,35.3052,35.3052,171800.0
2008-06-25 15:35:00,61.32,61.39,61.25,61.31,202000.0,35.3052,35.3455,35.2649,35.2995,202000.0
2008-06-25 15:40:00,61.29,61.44,61.28,61.37,229500.0,35.2879,35.3743,35.2822,35.334,229500.0
2008-06-25 15:45:00,61.37,61.37,61.18,61.18,287500.0,35.334,35.334,35.2246,35.2246,287500.0
2008-06-25 15:50:00,61.18,61.44,61.18,61.42,236100.0,35.2246,35.3743,35.2246,35.3628,236100.0
2008-06-25 15:55:00,61.41,61.51,61.38,61.44,295600.0,35.357,35.4146,35.3398,35.3743,295600.0
2008-06-26 09:30:00,61.15,61.42,60.91,61.03,235900.0,35.2073,35.3628,35.0692,35.1382,235900.0
2008-06-26 09:35:00,61.02,61.14,60.98,61.04,93500.0,35.1325,35.2016,35.1095,35.144,93500.0
2008-06-26 09:40:00,61.05,61.16,60.95,60.95,90100.0,35.1498,35.2131,35.0922,35.0922,90100.0
2008-06-26 09:45:00,60.95,61.01,60.9,60.9,70600.0,35.0922,35.1267,35.0634,35.0634,70600.0
2008-06-26 09:50:00,60.91,60.99,60.85,60.95,151400.0,35.0692,35.1152,35.0346,35.0922,151400.0
2008-06-26 09:55:00,60.94,61.03,60.87,61.03,74900.0,35.0864,35.1382,35.0461,35.1382,74900.0
2008-06-26 10:00:00,61.04,61.15,60.94,60.96,167900.0,35.144,35.2073,35.0864,35.0979,167900.0
2008-06-26 10:05:00,60.96,60.96,60.8,60.87,87800.0,35.0979,35.0979,35.0058,35.0461,87800.0
2008-06-26 10:10:00,60.86,61.0,60.84,60.97,65500.0,35.0404,35.121,35.0288,35.1037,65500.0
2008-06-26 10:15:00,60.96,60.99,60.9,60.94,87600.0,35.0979,35.1152,35.0634,35.0864,87600.0
2008-06-26 10:20:00,60.95,61.09,60.95,60.99,72300.0,35.0922,35.1728,35.0922,35.1152,72300.0
2008-06-26 10:25:00,60.98,61.33,60.98,61.27,169200.0,35.1095,35.311,35.1095,35.2764,169200.0
2008-06-26 10:30:00,61.26,61.34,61.2,61.2,47000.0,35.2707,35.3167,35.2361,35.2361,47000.0
2008-06-26 10:35:00,61.22,61.22,61.01,61.02,67900.0,35.2476,35.2476,35.1267,35.1325,67900.0
2008-06-26 10:40:00,61.01,61.02,60.86,60.96,89200.0,35.1267,35.1325,35.0404,35.0979,89200.0
2008-06-26 10:45:00,60.96,60.96,60.67,60.68,129500.0,35.0979,35.0979,34.931,34.9367,129500.0
2008-06-26 10:50:00,60.68,60.72,60.54,60.58,159800.0,34.9367,34.9598,34.8561,34.8792,159800.0
2008-06-26 10:55:00,60.58,60.6,60.42,60.5,132600.0,34.8792,34.8907,34.787,34.8331,132600.0
2008-06-26 11:00:00,60.46,60.53,60.25,60.5,140800.0,34.8101,34.8504,34.6892,34.8331,140800.0
2008-06-26 11:05:00,60.5,60.71,60.5,60.71,65800.0,34.8331,34.954,34.8331,34.954,65800.0
2008-06-26 11:10:00,60.71,60.76,60.44,60.46,75300.0,34.954,34.9828,34.7985,34.8101,75300.0
2008-06-26 11:15:00,60.45,60.52,60.44,60.46,68600.0,34.8043,34.8446,34.7985,34.8101,68600.0
2008-06-26 11:20:00,60.45,60.59,60.45,60.58,66900.0,34.8043,34.8849,34.8043,34.8792,66900.0
2008-06-26 11:25:00,60.59,60.62,60.44,60.54,58600.0,34.8849,34.9022,34.7985,34.8561,58600.0
2008-06-26 11:30:00,60.53,60.62,60.52,60.55,51200.0,34.8504,34.9022,34.8446,34.8619,51200.0
2008-06-26 11:35:00,60.57,60.63,60.51,60.55,56400.0,34.8734,34.9079,34.8388,34.8619,56400.0
2008-06-26 11:40:00,60.55,60.71,60.54,60.67,41700.0,34.8619,34.954,34.8561,34.931,41700.0
2008-06-26 11:45:00,60.67,60.78,60.67,60.72,76700.0,34.931,34.9943,34.931,34.9598,76700.0
2008-06-26 11:50:00,60.73,60.93,60.73,60.86,92800.0,34.9655,35.0807,34.9655,35.0404,92800.0
2008-06-26 11:55:00,60.86,60.88,60.72,60.78,26200.0,35.0404,35.0519,34.9598,34.9943,26200.0
2008-06-26 12:00:00,60.76,60.78,60.72,60.76,30300.0,34.9828,34.9943,34.9598,34.9828,30300.0
2008-06-26 12:05:00,60.77,60.8,60.68,60.73,51800.0,34.9885,35.0058,34.9367,34.9655,51800.0
2008-06-26 12:10:00,60.74,60.82,60.73,60.75,72100.0,34.9713,35.0173,34.9655,34.977,72100.0
2008-06-26 12:15:00,60.76,60.84,60.73,60.84,53700.0,34.9828,35.0288,34.9655,35.0288,53700.0
2008-06-26 12:20:00,60.83,60.9,60.81,60.88,71400.0,35.0231,35.0634,35.0116,35.0519,71400.0
2008-06-26 12:25:00,60.88,60.89,60.63,60.65,94700.0,35.0519,35.0576,34.9079,34.9195,94700.0
2008-06-26 12:30:00,60.65,60.71,60.48,60.54,83000.0,34.9195,34.954,34.8216,34.8561,83000.0
2008-06-26 12:35:00,60.55,60.69,60.54,60.6,124800.0,34.8619,34.9425,34.8561,34.8907,124800.0
2008-06-26 12:40:00,60.6,60.62,60.36,60.42,99600.0,34.8907,34.9022,34.7525,34.787,99600.0
2008-06-26 12:45:00,60.42,60.51,60.4,60.45,43800.0,34.787,34.8388,34.7755,34.8043,43800.0
2008-06-26 12:50:00,60.45,60.5,60.43,60.5,67800.0,34.8043,34.8331,34.7928,34.8331,67800.0
2008-06-26 12:55:00,60.5,60.52,60.4,60.44,57900.0,34.8331,34.8446,34.7755,34.7985,57900.0
2008-06-26 13:00:00,60.44,60.57,60.44,60.53,53000.0,34.7985,34.8734,34.7985,34.8504,53000.0
2008-06-26 13:05:00,60.54,60.55,60.45,60.46,62400.0,34.8561,34.8619,34.8043,34.8101,62400.0
2008-06-26 13:10:00,60.46,60.5,60.43,60.44,55700.0,34.8101,34.8331,34.7928,34.7985,55700.0
2008-06-26 13:15:00,60.45,60.47,60.43,60.44,44200.0,34.8043,34.8158,34.7928,34.7985,44200.0
2008-06-26 13:20:00,60.45,60.58,60.45,60.54,100600.0,34.8043,34.8792,34.8043,34.8561,100600.0
2008-06-26 13:25:00,60.53,60.53,60.45,60.49,144800.0,34.8504,34.8504,34.8043,34.8273,144800.0
2008-06-26 13:30:00,60.48,60.56,60.47,60.5,101300.0,34.8216,34.8676,34.8158,34.8331,101300.0
2008-06-26 13:35:00,60.51,60.59,60.46,60.53,53800.0,34.8388,34.8849,34.8101,34.8504,53800.0
2008-06-26 13:40:00,60.52,60.59,60.49,60.56,20600.0,34.8446,34.8849,34.8273,34.8676,20600.0
2008-06-26 13:45:00,60.56,60.64,60.55,60.55,23500.0,34.8676,34.9137,34.8619,34.8619,23500.0
2008-06-26 13:50:00,60.55,60.76,60.55,60.75,35300.0,34.8619,34.9828,34.8619,34.977,35300.0
2008-06-26 13:55:00,60.75,60.78,60.65,60.76,64700.0,34.977,34.9943,34.9195,34.9828,64700.0
2008-06-26 14:00:00,60.76,60.77,60.73,60.76,118300.0,34.9828,34.9885,34.9655,34.9828,118300.0
2008-06-26 14:05:00,60.76,60.9,60.72,60.89,124900.0,34.9828,35.0634,34.9598,35.0576,124900.0
2008-06-26 14:10:00,60.88,60.88,60.5,60.68,130600.0,35.0519,35.0519,34.8331,34.9367,130600.0
2008-06-26 14:15:00,60.69,60.75,60.6,60.6,55800.0,34.9425,34.977,34.8907,34.8907,55800.0
2008-06-26 14:20:00,60.58,60.59,60.49,60.51,78200.0,34.8792,34.8849,34.8273,34.8388,78200.0
2008-06-26 14:25:00,60.51,60.54,60.39,60.4,144600.0,34.8388,34.8561,34.7698,34.7755,144600.0
2008-06-26 14:30:00,60.4,60.44,60.35,60.4,97200.0,34.7755,34.7985,34.7467,34.7755,97200.0
2008-06-26 14:35:00,60.4,60.41,60.22,60.22,179700.0,34.7755,34.7813,34.6719,34.6719,179700.0
2008-06-26 14:40:00,60.22,60.28,60.17,60.18,132100.0,34.6719,34.7064,34.6431,34.6489,132100.0
2008-06-26 14:45:00,60.19,60.19,59.86,59.98,465300.0,34.6546,34.6546,34.4646,34.5337,465300.0
2008-06-26 14:50:00,59.98,60.11,59.98,60.06,338500.0,34.5337,34.6085,34.5337,34.5798,338500.0
2008-06-26 14:55:00,60.06,60.14,60.04,60.11,176100.0,34.5798,34.6258,34.5682,34.6085,176100.0
2008-06-26 15:00:00,60.12,60.26,60.11,60.2,267600.0,34.6143,34.6949,34.6085,34.6604,267600.0
2008-06-26 15:05:00,60.2,60.25,59.94,60.02,259200.0,34.6604,34.6892,34.5107,34.5567,259200.0
2008-06-26 15:10:00,60.02,60.03,59.94,60.0,123000.0,34.5567,34.5625,34.5107,34.5452,123000.0
2008-06-26 15:15:00,60.0,60.05,59.95,60.0,229200.0,34.5452,34.574,34.5164,34.5452,229200.0
2008-06-26 15:20:00,60.0,60.07,59.98,60.01,190400.0,34.5452,34.5855,34.5337,34.551,190400.0
2008-06-26 15:25:00,60.01,60.09,60.0,60.01,157000.0,34.551,34.597,34.5452,34.551,157000.0
2008-06-26 15:30:00,60.0,60.02,59.96,59.96,174900.0,34.5452,34.5567,34.5222,34.5222,174900.0
2008-06-26 15:35:00,59.96,60.03,59.85,59.86,374000.0,34.5222,34.5625,34.4589,34.4646,374000.0
2008-06-26 15:40:00,59.87,59.99,59.83,59.98,368300.0,34.4704,34.5395,34.4473,34.5337,368300.0
2008-06-26 15:45:00,59.98,60.04,59.95,60.0,478400.0,34.5337,34.5682,34.5164,34.5452,478400.0
2008-06-26 15:50:00,60.0,60.01,59.88,59.88,392600.0,34.5452,34.551,34.4761,34.4761,392600.0
2008-06-26 15:55:00,59.89,59.93,59.84,59.84,248000.0,34.4819,34.5049,34.4531,34.4531,248000.0
2008-06-27 09:30:00,59.83,59.9,59.66,59.71,138400.0,34.4473,34.4876,34.3495,34.3782,138400.0
2008-06-27 09:35:00,59.74,59.88,59.61,59.75,86300.0,34.3955,34.4761,34.3207,34.4013,86300.0
2008-06-27 09:40:00,59.74,59.81,59.7,59.75,101200.0,34.3955,34.4358,34.3725,34.4013,101200.0
2008-06-27 09:45:00,59.76,60.0,59.72,59.93,106100.0,34.407,34.5452,34.384,34.5049,106100.0
2008-06-27 09:50:00,59.93,60.28,59.92,60.18,118200.0,34.5049,34.7064,34.4992,34.6489,118200.0
2008-06-27 09:55:00,60.17,60.18,59.95,60.13,124300.0,34.6431,34.6489,34.5164,34.6201,124300.0
2008-06-27 10:00:00,60.13,60.44,60.13,60.34,122000.0,34.6201,34.7985,34.6201,34.741,122000.0
2008-06-27 10:05:00,60.32,60.33,60.22,60.29,59500.0,34.7295,34.7352,34.6719,34.7122,59500.0
2008-06-27 10:10:00,60.29,60.37,60.19,60.2,93300.0,34.7122,34.7582,34.6546,34.6604,93300.0
2008-06-27 10:15:00,60.19,60.28,60.1,60.23,51800.0,34.6546,34.7064,34.6028,34.6776,51800.0
2008-06-27 10:20:00,60.24,60.24,60.03,60.1,108100.0,34.6834,34.6834,34.5625,34.6028,108100.0
2008-06-27 10:25:00,60.1,60.12,60.0,60.02,89100.0,34.6028,34.6143,34.5452,34.5567,89100.0
2008-06-27 10:30:00,60.02,60.12,59.99,60.01,174400.0,34.5567,34.6143,34.5395,34.551,174400.0
2008-06-27 10:35:00,60.0,60.03,59.92,60.0,146300.0,34.5452,34.5625,34.4992,34.5452,146300.0
2008-06-27 10:40:00,59.99,60.02,59.73,59.77,108300.0,34.5395,34.5567,34.3898,34.4128,108300.0
2008-06-27 10:45:00,59.77,59.8,59.67,59.72,64400.0,34.4128,34.4301,34.3552,34.384,64400.0
2008-06-27 10:50:00,59.72,59.75,59.68,59.69,29200.0,34.384,34.4013,34.361,34.3667,29200.0
2008-06-27 10:55:00,59.69,59.76,59.63,59.72,49700.0,34.3667,34.407,34.3322,34.384,49700.0
2008-06-27 11:00:00,59.71,59.71,59.6,59.62,61700.0,34.3782,34.3782,34.3149,34.3264,61700.0
2008-06-27 11:05:00,59.61,59.65,59.59,59.62,104400.0,34.3207,34.3437,34.3092,34.3264,104400.0
2008-06-27 11:10:00,59.63,59.64,59.59,59.61,78000.0,34.3322,34.3379,34.3092,34.3207,78000.0
2008-06-27 11:15:00,59.63,59.65,59.54,59.57,65100.0,34.3322,34.3437,34.2804,34.2976,65100.0
2008-06-27 11:20:00,59.57,59.59,59.43,59.47,127700.0,34.2976,34.3092,34.217,34.2401,127700.0
2008-06-27 11:25:00,59.47,59.65,59.47,59.63,113400.0,34.2401,34.3437,34.2401,34.3322,113400.0
2008-06-27 11:30:00,59.62,59.63,59.55,59.62,78200.0,34.3264,34.3322,34.2861,34.3264,78200.0
2008-06-27 11:35:00,59.61,59.61,59.54,59.59,34900.0,34.3207,34.3207,34.2804,34.3092,34900.0
2008-06-27 11:40:00,59.6,59.63,59.55,59.63,41500.0,34.3149,34.3322,34.2861,34.3322,41500.0
2008-06-27 11:45:00,59.63,59.72,59.6,59.69,117200.0,34.3322,34.384,34.3149,34.3667,117200.0
2008-06-27 11:50:00,59.69,59.74,59.65,59.67,30400.0,34.3667,34.3955,34.3437,34.3552,30400.0
2008-06-27 11:55:00,59.66,59.69,59.64,59.66,29300.0,34.3495,34.3667,34.3379,34.3495,29300.0
2008-06-27 12:00:00,59.66,59.71,59.62,59.62,42200.0,34.3495,34.3782,34.3264,34.3264,42200.0
2008-06-27 12:05:00,59.63,59.79,59.63,59.77,78500.0,34.3322,34.4243,34.3322,34.4128,78500.0
2008-06-27 12:10:00,59.78,59.86,59.7,59.83,96800.0,34.4185,34.4646,34.3725,34.4473,96800.0
2008-06-27 12:15:00,59.83,59.85,59.81,59.82,34800.0,34.4473,34.4589,34.4358,34.4416,34800.0
2008-06-27 12:20:00,59.82,59.91,59.81,59.84,43200.0,34.4416,34.4934,34.4358,34.4531,43200.0
2008-06-27 12:25:00,59.84,59.85,59.8,59.81,47000.0,34.4531,34.4589,34.4301,34.4358,47000.0
2008-06-27 12:30:00,59.81,59.88,59.8,59.8,55400.0,34.4358,34.4761,34.4301,34.4301,55400.0
2008-06-27 12:35:00,59.8,59.85,59.8,59.8,45100.0,34.4301,34.4589,34.4301,34.4301,45100.0
2008-06-27 12:40:00,59.8,59.81,59.65,59.73,66400.0,34.4301,34.4358,34.3437,34.3898,66400.0
2008-06-27 12:45:00,59.72,59.85,59.63,59.65,201600.0,34.384,34.4589,34.3322,34.3437,201600.0
2008-06-27 12:50:00,59.66,59.67,59.62,59.64,69000.0,34.3495,34.3552,34.3264,34.3379,69000.0
2008-06-27 12:55:00,59.63,59.66,59.6,59.63,133800.0,34.3322,34.3495,34.3149,34.3322,133800.0
2008-06-27 13:00:00,59.62,59.65,59.6,59.62,99700.0,34.3264,34.3437,34.3149,34.3264,99700.0
2008-06-27 13:05:00,59.61,59.66,59.6,59.61,93900.0,34.3207,34.3495,34.3149,34.3207,93900.0
2008-06-27 13:10:00,59.61,59.72,59.56,59.59,250400.0,34.3207,34.384,34.2919,34.3092,250400.0
2008-06-27 13:15:00,59.6,59.67,59.55,59.56,70300.0,34.3149,34.3552,34.2861,34.2919,70300.0
2008-06-27 13:20:00,59.55,59.58,59.51,59.52,81900.0,34.2861,34.3034,34.2631,34.2689,81900.0
2008-06-27 13:25:00,59.52,59.57,59.5,59.55,99000.0,34.2689,34.2976,34.2573,34.2861,99000.0
2008-06-27 13:30:00,59.55,59.62,59.51,59.53,54900.0,34.2861,34.3264,34.2631,34.2746,54900.0
2008-06-27 13:35:00,59.52,59.52,59.35,59.36,195000.0,34.2689,34.2689,34.171,34.1767,195000.0
2008-06-27 13:40:00,59.39,59.4,59.31,59.31,77700.0,34.194,34.1998,34.1479,34.1479,77700.0
2008-06-27 13:45:00,59.31,59.38,59.3,59.32,133800.0,34.1479,34.1882,34.1422,34.1537,133800.0
2008-06-27 13:50:00,59.32,59.35,59.3,59.32,133700.0,34.1537,34.171,34.1422,34.1537,133700.0
2008-06-27 13:55:00,59.31,59.45,59.31,59.35,65400.0,34.1479,34.2286,34.1479,34.171,65400.0
2008-06-27 14:00:00,59.36,59.45,59.34,59.42,46800.0,34.1767,34.2286,34.1652,34.2113,46800.0
2008-06-27 14:05:00,59.44,59.5,59.43,59.46,75500.0,34.2228,34.2573,34.217,34.2343,75500.0
2008-06-27 14:10:00,59.47,59.55,59.45,59.52,52300.0,34.2401,34.2861,34.2286,34.2689,52300.0
2008-06-27 14:15:00,59.52,59.68,59.45,59.67,96000.0,34.2689,34.361,34.2286,34.3552,96000.0
2008-06-27 14:20:00,59.67,59.89,59.67,59.88,196800.0,34.3552,34.4819,34.3552,34.4761,196800.0
2008-06-27 14:25:00,59.85,60.02,59.75,60.01,151300.0,34.4589,34.5567,34.4013,34.551,151300.0
2008-06-27 14:30:00,60.01,60.18,59.98,60.12,155400.0,34.551,34.6489,34.5337,34.6143,155400.0
2008-06-27 14:35:00,60.13,60.26,60.1,60.26,200500.0,34.6201,34.6949,34.6028,34.6949,200500.0
2008-06-27 14:40:00,60.26,60.31,60.13,60.13,125200.0,34.6949,34.7237,34.6201,34.6201,125200.0
2008-06-27 14:45:00,60.13,60.21,60.04,60.17,81800.0,34.6201,34.6661,34.5682,34.6431,81800.0
2008-06-27 14:50:00,60.17,60.21,60.12,60.16,61100.0,34.6431,34.6661,34.6143,34.6373,61100.0
2008-06-27 14:55:00,60.16,60.2,60.05,60.19,99000.0,34.6373,34.6604,34.574,34.6546,99000.0
2008-06-27 15:00:00,60.18,60.2,59.97,59.98,119000.0,34.6489,34.6604,34.5279,34.5337,119000.0
2008-06-27 15:05:00,59.97,60.02,59.91,60.0,91800.0,34.5279,34.5567,34.4934,34.5452,91800.0
2008-06-27 15:10:00,60.0,60.14,59.97,60.05,123100.0,34.5452,34.6258,34.5279,34.574,123100.0
2008-06-27 15:15:00,60.04,60.05,59.87,59.93,90600.0,34.5682,34.574,34.4704,34.5049,90600.0
2008-06-27 15:20:00,59.92,60.06,59.87,59.99,71700.0,34.4992,34.5798,34.4704,34.5395,71700.0
2008-06-27 15:25:00,59.98,60.0,59.95,59.96,163400.0,34.5337,34.5452,34.5164,34.5222,163400.0
2008-06-27 15:30:00,59.97,59.98,59.87,59.94,265700.0,34.5279,34.5337,34.4704,34.5107,265700.0
2008-06-27 15:35:00,59.94,60.16,59.92,60.12,203500.0,34.5107,34.6373,34.4992,34.6143,203500.0
2008-06-27 15:40:00,60.12,60.29,60.12,60.25,230900.0,34.6143,34.7122,34.6143,34.6892,230900.0
2008-06-27 15:45:00,60.25,60.31,60.25,60.29,237000.0,34.6892,34.7237,34.6892,34.7122,237000.0
2008-06-27 15:50:00,60.3,60.31,60.2,60.31,297500.0,34.7179,34.7237,34.6604,34.7237,297500.0
2008-06-27 15:55:00,60.3,60.38,60.29,60.37,363800.0,34.7179,34.764,34.7122,34.7582,363800.0
2008-06-30 09:30:00,60.33,60.33,59.96,60.07,126800.0,34.7352,34.7352,34.5222,34.5855,126800.0
2008-06-30 09:35:00,60.09,60.15,60.02,60.08,44700.0,34.597,34.6316,34.5567,34.5913,44700.0
2008-06-30 09:40:00,60.08,60.1,60.03,60.08,71600.0,34.5913,34.6028,34.5625,34.5913,71600.0
2008-06-30 09:45:00,60.08,60.15,60.01,60.05,81700.0,34.5913,34.6316,34.551,34.574,81700.0
2008-06-30 09:50:00,60.05,60.12,60.01,60.12,131000.0,34.574,34.6143,34.551,34.6143,131000.0
2008-06-30 09:55:00,60.12,60.12,59.98,60.03,72800.0,34.6143,34.6143,34.5337,34.5625,72800.0
2008-06-30 10:00:00,60.02,60.12,59.94,60.06,98200.0,34.5567,34.6143,34.5107,34.5798,98200.0
2008-06-30 10:05:00,60.07,60.11,59.99,60.08,75200.0,34.5855,34.6085,34.5395,34.5913,75200.0
2008-06-30 10:10:00,60.08,60.19,60.05,60.19,66200.0,34.5913,34.6546,34.574,34.6546,66200.0
2008-06-30 10:15:00,60.18,60.25,60.09,60.18,67900.0,34.6489,34.6892,34.597,34.6489,67900.0
2008-06-30 10:20:00,60.18,60.57,60.18,60.54,91400.0,34.6489,34.8734,34.6489,34.8561,91400.0
2008-06-30 10:25:00,60.53,60.8,60.48,60.78,116500.0,34.8504,35.0058,34.8216,34.9943,116500.0
2008-06-30 10:30:00,60.78,60.92,60.68,60.72,103000.0,34.9943,35.0749,34.9367,34.9598,103000.0
2008-06-30 10:35:00,60.72,60.85,60.64,60.76,116800.0,34.9598,35.0346,34.9137,34.9828,116800.0
2008-06-30 10:40:00,60.78,60.8,60.7,60.75,68000.0,34.9943,35.0058,34.9482,34.977,68000.0
2008-06-30 10:45:00,60.75,60.91,60.72,60.86,85800.0,34.977,35.0692,34.9598,35.0404,85800.0
2008-06-30 10:50:00,60.86,60.95,60.76,60.95,74500.0,35.0404,35.0922,34.9828,35.0922,74500.0
2008-06-30 10:55:00,60.95,61.24,60.93,61.22,157900.0,35.0922,35.2591,35.0807,35.2476,157900.0
2008-06-30 11:00:00,61.21,61.47,61.2,61.47,140100.0,35.2419,35.3916,35.2361,35.3916,140100.0
2008-06-30 11:05:00,61.47,61.47,61.06,61.08,137000.0,35.3916,35.3916,35.1555,35.167,137000.0
2008-06-30 11:10:00,61.08,61.38,61.04,61.36,96600.0,35.167,35.3398,35.144,35.3282,96600.0
2008-06-30 11:15:00,61.36,61.44,61.32,61.41,58400.0,35.3282,35.3743,35.3052,35.357,58400.0
2008-06-30 11:20:00,61.42,61.54,61.33,61.52,83500.0,35.3628,35.4319,35.311,35.4204,83500.0
2008-06-30 11:25:00,61.52,61.85,61.5,61.82,162800.0,35.4204,35.6104,35.4088,35.5931,162800.0
2008-06-30 11:30:00,61.8,61.87,61.75,61.82,189300.0,35.5816,35.6219,35.5528,35.5931,189300.0
2008-06-30 11:35:00,61.81,61.95,61.78,61.84,182500.0,35.5873,35.6679,35.5701,35.6046,182500.0
2008-06-30 11:40:00,61.85,61.97,61.76,61.76,157800.0,35.6104,35.6794,35.5585,35.5585,157800.0
2008-06-30 11:45:00,61.76,61.84,61.72,61.82,101800.0,35.5585,35.6046,35.5355,35.5931,101800.0
2008-06-30 11:50:00,61.82,61.86,61.71,61.74,71700.0,35.5931,35.6161,35.5298,35.547,71700.0
2008-06-30 11:55:00,61.74,61.84,61.68,61.74,87700.0,35.547,35.6046,35.5125,35.547,87700.0
2008-06-30 12:00:00,61.74,61.84,61.72,61.72,107500.0,35.547,35.6046,35.5355,35.5355,107500.0
2008-06-30 12:05:00,61.72,61.81,61.64,61.8,105500.0,35.5355,35.5873,35.4895,35.5816,105500.0
2008-06-30 12:10:00,61.78,61.87,61.76,61.85,109000.0,35.5701,35.6219,35.5585,35.6104,109000.0
2008-06-30 12:15:00,61.85,61.89,61.79,61.85,89900.0,35.6104,35.6334,35.5758,35.6104,89900.0
2008-06-30 12:20:00,61.85,61.85,61.65,61.71,97700.0,35.6104,35.6104,35.4952,35.5298,97700.0
2008-06-30 12:25:00,61.71,61.83,61.67,61.78,70700.0,35.5298,35.5988,35.5067,35.5701,70700.0
2008-06-30 12:30:00,61.8,61.82,61.62,61.68,62300.0,35.5816,35.5931,35.4779,35.5125,62300.0
2008-06-30 12:35:00,61.69,61.72,61.59,61.66,77700.0,35.5182,35.5355,35.4607,35.501,77700.0
2008-06-30 12:40:00,61.67,61.67,61.55,61.57,91300.0,35.5067,35.5067,35.4376,35.4491,91300.0
2008-06-30 12:45:00,61.56,61.73,61.56,61.63,80100.0,35.4434,35.5413,35.4434,35.4837,80100.0
2008-06-30 12:50:00,61.62,61.68,61.54,61.6,89500.0,35.4779,35.5125,35.4319,35.4664,89500.0
2008-06-30 12:55:00,61.6,61.62,61.55,61.58,57300.0,35.4664,35.4779,35.4376,35.4549,57300.0
2008-06-30 13:00:00,61.58,61.64,61.56,61.63,64900.0,35.4549,35.4895,35.4434,35.4837,64900.0
2008-06-30 13:05:00,61.63,61.65,61.51,61.6,105200.0,35.4837,35.4952,35.4146,35.4664,105200.0
2008-06-30 13:10:00,61.61,61.74,61.59,61.69,80600.0,35.4722,35.547,35.4607,35.5182,80600.0
2008-06-30 13:15:00,61.7,61.73,61.64,61.72,35900.0,35.524,35.5413,35.4895,35.5355,35900.0
2008-06-30 13:20:00,61.72,61.73,61.58,61.63,56500.0,35.5355,35.5413,35.4549,35.4837,56500.0
2008-06-30 13:25:00,61.63,61.64,61.5,61.52,47600.0,35.4837,35.4895,35.4088,35.4204,47600.0
2008-06-30 13:30:00,61.52,61.6,61.46,61.5,70900.0,35.4204,35.4664,35.3858,35.4088,70900.0
2008-06-30 13:35:00,61.51,61.54,61.45,61.51,64800.0,35.4146,35.4319,35.3801,35.4146,64800.0
2008-06-30 13:40:00,61.5,61.51,61.34,61.41,41900.0,35.4088,35.4146,35.3167,35.357,41900.0
2008-06-30 13:45:00,61.4,61.41,61.26,61.33,47500.0,35.3513,35.357,35.2707,35.311,47500.0
2008-06-30 13:50:00,61.34,61.35,61.25,61.28,56400.0,35.3167,35.3225,35.2649,35.2822,56400.0
2008-06-30 13:55:00,61.28,61.39,61.28,61.39,57700.0,35.2822,35.3455,35.2822,35.3455,57700.0
2008-06-30 14:00:00,61.4,61.42,61.34,61.39,62900.0,35.3513,35.3628,35.3167,35.3455,62900.0
2008-06-30 14:05:00,61.38,61.43,61.29,61.36,64600.0,35.3398,35.3685,35.2879,35.3282,64600.0
2008-06-30 14:10:00,61.36,61.44,61.25,61.4,53300.0,35.3282,35.3743,35.2649,35.3513,53300.0
2008-06-30 14:15:00,61.4,61.43,61.38,61.38,53900.0,35.3513,35.3685,35.3398,35.3398,53900.0
2008-06-30 14:20:00,61.38,61.51,61.36,61.47,69400.0,35.3398,35.4146,35.3282,35.3916,69400.0
2008-06-30 14:25:00,61.47,61.56,61.41,61.52,70300.0,35.3916,35.4434,35.357,35.4204,70300.0
2008-06-30 14:30:00,61.51,61.51,61.31,61.31,75500.0,35.4146,35.4146,35.2995,35.2995,75500.0
2008-06-30 14:35:00,61.3,61.34,61.28,61.32,69200.0,35.2937,35.3167,35.2822,35.3052,69200.0
2008-06-30 14:40:00,61.32,61.43,61.28,61.35,76000.0,35.3052,35.3685,35.2822,35.3225,76000.0
2008-06-30 14:45:00,61.34,61.44,61.33,61.42,70700.0,35.3167,35.3743,35.311,35.3628,70700.0
2008-06-30 14:50:00,61.41,61.49,61.38,61.49,94600.0,35.357,35.4031,35.3398,35.4031,94600.0
2008-06-30 14:55:00,61.48,61.48,61.35,61.46,104900.0,35.3973,35.3973,35.3225,35.3858,104900.0
2008-06-30 15:00:00,61.46,61.55,61.46,61.53,97100.0,35.3858,35.4376,35.3858,35.4261,97100.0
2008-06-30 15:05:00,61.53,61.58,61.52,61.56,117500.0,35.4261,35.4549,35.4204,35.4434,117500.0
2008-06-30 15:10:00,61.55,61.71,61.5,61.71,134200.0,35.4376,35.5298,35.4088,35.5298,134200.0
2008-06-30 15:15:00,61.7,61.82,61.69,61.82,213400.0,35.524,35.5931,35.5182,35.5931,213400.0
2008-06-30 15:20:00,61.81,61.83,61.74,61.82,154400.0,35.5873,35.5988,35.547,35.5931,154400.0
2008-06-30 15:25:00,61.82,61.86,61.81,61.85,145300.0,35.5931,35.6161,35.5873,35.6104,145300.0
2008-06-30 15:30:00,61.85,61.89,61.77,61.88,211500.0,35.6104,35.6334,35.5643,35.6276,211500.0
2008-06-30 15:35:00,61.88,62.0,61.86,62.0,225400.0,35.6276,35.6967,35.6161,35.6967,225400.0
2008-06-30 15:40:00,62.0,62.13,61.99,62.07,365400.0,35.6967,35.7716,35.691,35.737,365400.0
2008-06-30 15:45:00,62.06,62.08,61.74,61.78,344300.0,35.7313,35.7428,35.547,35.5701,344300.0
2008-06-30 15:50:00,61.77,61.78,61.56,61.57,396200.0,35.5643,35.5701,35.4434,35.4491,396200.0
2008-06-30 15:55:00,61.57,61.61,61.44,61.53,349700.0,35.4491,35.4722,35.3743,35.4261,349700.0
2008-07-01 09:30:00,60.43,60.5,59.5,59.54,252400.0,34.7928,34.8331,34.2573,34.2804,252400.0
2008-07-01 09:35:00,59.51,60.05,59.5,60.03,159500.0,34.2631,34.574,34.2573,34.5625,159500.0
2008-07-01 09:40:00,60.03,60.19,59.95,60.17,142100.0,34.5625,34.6546,34.5164,34.6431,142100.0
2008-07-01 09:45:00,60.16,60.18,59.98,60.07,108000.0,34.6373,34.6489,34.5337,34.5855,108000.0
2008-07-01 09:50:00,60.07,60.23,60.06,60.15,66300.0,34.5855,34.6776,34.5798,34.6316,66300.0
2008-07-01 09:55:00,60.15,60.2,60.09,60.12,78100.0,34.6316,34.6604,34.597,34.6143,78100.0
2008-07-01 10:00:00,60.14,60.63,60.13,60.62,153400.0,34.6258,34.9079,34.6201,34.9022,153400.0
2008-07-01 10:05:00,60.61,60.67,60.45,60.56,95900.0,34.8964,34.931,34.8043,34.8676,95900.0
2008-07-01 10:10:00,60.54,60.61,60.19,60.19,97800.0,34.8561,34.8964,34.6546,34.6546,97800.0
2008-07-01 10:15:00,60.18,60.34,60.15,60.23,45600.0,34.6489,34.741,34.6316,34.6776,45600.0
2008-07-01 10:20:00,60.23,60.3,60.14,60.16,38700.0,34.6776,34.7179,34.6258,34.6373,38700.0
2008-07-01 10:25:00,60.17,60.24,60.12,60.21,50100.0,34.6431,34.6834,34.6143,34.6661,50100.0
2008-07-01 10:30:00,60.2,60.24,60.13,60.15,94900.0,34.6604,34.6834,34.6201,34.6316,94900.0
2008-07-01 10:35:00,60.16,60.38,60.15,60.35,72700.0,34.6373,34.764,34.6316,34.7467,72700.0
2008-07-01 10:40:00,60.37,60.38,60.2,60.26,57300.0,34.7582,34.764,34.6604,34.6949,57300.0
2008-07-01 10:45:00,60.24,60.42,60.14,60.41,74200.0,34.6834,34.787,34.6258,34.7813,74200.0
2008-07-01 10:50:00,60.4,60.48,60.27,60.42,81100.0,34.7755,34.8216,34.7007,34.787,81100.0
2008-07-01 10:55:00,60.42,60.67,60.37,60.67,84600.0,34.787,34.931,34.7582,34.931,84600.0
2008-07-01 11:00:00,60.68,60.98,60.41,60.97,174700.0,34.9367,35.1095,34.7813,35.1037,174700.0
2008-07-01 11:05:00,60.96,60.98,60.68,60.68,151200.0,35.0979,35.1095,34.9367,34.9367,151200.0
2008-07-01 11:10:00,60.67,60.72,60.64,60.72,43700.0,34.931,34.9598,34.9137,34.9598,43700.0
2008-07-01 11:15:00,60.71,60.72,60.57,60.58,66700.0,34.954,34.9598,34.8734,34.8792,66700.0
2008-07-01 11:20:00,60.59,60.63,60.47,60.56,72300.0,34.8849,34.9079,34.8158,34.8676,72300.0
2008-07-01 11:25:00,60.56,60.68,60.51,60.52,51700.0,34.8676,34.9367,34.8388,34.8446,51700.0
2008-07-01 11:30:00,60.51,60.56,60.42,60.55,81000.0,34.8388,34.8676,34.787,34.8619,81000.0
2008-07-01 11:35:00,60.56,60.56,60.4,60.42,53400.0,34.8676,34.8676,34.7755,34.787,53400.0
2008-07-01 11:40:00,60.42,60.46,60.28,60.28,53700.0,34.787,34.8101,34.7064,34.7064,53700.0
2008-07-01 11:45:00,60.28,60.32,60.18,60.22,53600.0,34.7064,34.7295,34.6489,34.6719,53600.0
2008-07-01 11:50:00,60.24,60.34,60.24,60.25,74300.0,34.6834,34.741,34.6834,34.6892,74300.0
2008-07-01 11:55:00,60.24,60.28,60.11,60.18,56300.0,34.6834,34.7064,34.6085,34.6489,56300.0
2008-07-01 12:00:00,60.19,60.28,60.08,60.22,93100.0,34.6546,34.7064,34.5913,34.6719,93100.0
2008-07-01 12:05:00,60.19,60.24,60.15,60.19,40600.0,34.6546,34.6834,34.6316,34.6546,40600.0
2008-07-01 12:10:00,60.19,60.19,60.0,60.03,75500.0,34.6546,34.6546,34.5452,34.5625,75500.0
2008-07-01 12:15:00,60.02,60.05,59.91,60.01,246500.0,34.5567,34.574,34.4934,34.551,246500.0
2008-07-01 12:20:00,60.01,60.09,59.95,59.99,120300.0,34.551,34.597,34.5164,34.5395,120300.0
2008-07-01 12:25:00,60.0,60.06,59.91,60.04,316700.0,34.5452,34.5798,34.4934,34.5682,316700.0
2008-07-01 12:30:00,60.05,60.14,59.91,59.93,102200.0,34.574,34.6258,34.4934,34.5049,102200.0
2008-07-01 12:35:00,59.93,59.94,59.9,59.9,35100.0,34.5049,34.5107,34.4876,34.4876,35100.0
2008-07-01 12:40:00,59.91,59.91,59.74,59.74,91100.0,34.4934,34.4934,34.3955,34.3955,91100.0
2008-07-01 12:45:00,59.74,59.82,59.73,59.76,77500.0,34.3955,34.4416,34.3898,34.407,77500.0
2008-07-01 12:50:00,59.76,59.85,59.73,59.84,100500.0,34.407,34.4589,34.3898,34.4531,100500.0
2008-07-01 12:55:00,59.85,59.95,59.77,59.93,150200.0,34.4589,34.5164,34.4128,34.5049,150200.0
2008-07-01 13:00:00,59.93,59.99,59.83,59.86,200900.0,34.5049,34.5395,34.4473,34.4646,200900.0
2008-07-01 13:05:00,59.86,59.86,59.7,59.73,77800.0,34.4646,34.4646,34.3725,34.3898,77800.0
2008-07-01 13:10:00,59.72,59.8,59.69,59.74,87800.0,34.384,34.4301,34.3667,34.3955,87800.0
2008-07-01 13:15:00,59.75,59.84,59.74,59.79,241600.0,34.4013,34.4531,34.3955,34.4243,241600.0
2008-07-01 13:20:00,59.78,59.95,59.78,59.91,172000.0,34.4185,34.5164,34.4185,34.4934,172000.0
2008-07-01 13:25:00,59.92,59.94,59.84,59.9,79500.0,34.4992,34.5107,34.4531,34.4876,79500.0
2008-07-01 13:30:00,59.9,59.91,59.78,59.84,77900.0,34.4876,34.4934,34.4185,34.4531,77900.0
2008-07-01 13:35:00,59.83,59.83,59.68,59.73,73400.0,34.4473,34.4473,34.361,34.3898,73400.0
2008-07-01 13:40:00,59.73,59.84,59.67,59.75,102400.0,34.3898,34.4531,34.3552,34.4013,102400.0
2008-07-01 13:45:00,59.75,59.97,59.75,59.91,188100.0,34.4013,34.5279,34.4013,34.4934,188100.0
2008-07-01 13:50:00,59.9,59.98,59.84,59.91,115600.0,34.4876,34.5337,34.4531,34.4934,115600.0
2008-07-01 13:55:00,59.91,60.08,59.86,59.91,138700.0,34.4934,34.5913,34.4646,34.4934,138700.0
2008-07-01 14:00:00,59.9,60.08,59.9,60.0,167100.0,34.4876,34.5913,34.4876,34.5452,167100.0
2008-07-01 14:05:00,60.0,60.21,59.97,60.08,250000.0,34.5452,34.6661,34.5279,34.5913,250000.0
2008-07-01 14:10:00,60.09,60.43,60.05,60.26,162100.0,34.597,34.7928,34.574,34.6949,162100.0
2008-07-01 14:15:00,60.25,60.51,60.23,60.46,101700.0,34.6892,34.8388,34.6776,34.8101,101700.0
2008-07-01 14:20:00,60.46,60.74,60.43,60.71,126700.0,34.8101,34.9713,34.7928,34.954,126700.0
2008-07-01 14:25:00,60.71,60.74,60.55,60.67,130400.0,34.954,34.9713,34.8619,34.931,130400.0
2008-07-01 14:30:00,60.66,60.69,60.55,60.65,98400.0,34.9252,34.9425,34.8619,34.9195,98400.0
2008-07-01 14:35:00,60.64,60.65,60.51,60.61,88300.0,34.9137,34.9195,34.8388,34.8964,88300.0
2008-07-01 14:40:00,60.62,60.87,60.59,60.86,123000.0,34.9022,35.0461,34.8849,35.0404,123000.0
2008-07-01 14:45:00,60.86,61.0,60.78,60.78,127800.0,35.0404,35.121,34.9943,34.9943,127800.0
2008-07-01 14:50:00,60.79,60.81,60.59,60.72,79700.0,35.0001,35.0116,34.8849,34.9598,79700.0
2008-07-01 14:55:00,60.72,60.79,60.57,60.58,66800.0,34.9598,35.0001,34.8734,34.8792,66800.0
2008-07-01 15:00:00,60.57,60.6,60.51,60.54,110500.0,34.8734,34.8907,34.8388,34.8561,110500.0
2008-07-01 15:05:00,60.54,60.57,60.42,60.55,169100.0,34.8561,34.8734,34.787,34.8619,169100.0
2008-07-01 15:10:00,60.55,60.56,60.38,60.48,95600.0,34.8619,34.8676,34.764,34.8216,95600.0
2008-07-01 15:15:00,60.48,60.51,60.31,60.37,99700.0,34.8216,34.8388,34.7237,34.7582,99700.0
2008-07-01 15:20:00,60.35,60.4,60.28,60.39,118500.0,34.7467,34.7755,34.7064,34.7698,118500.0
2008-07-01 15:25:00,60.4,60.4,60.21,60.22,136400.0,34.7755,34.7755,34.6661,34.6719,136400.0
2008-07-01 15:30:00,60.22,60.33,60.21,60.23,118800.0,34.6719,34.7352,34.6661,34.6776,118800.0
2008-07-01 15:35:00,60.24,60.41,60.24,60.33,171400.0,34.6834,34.7813,34.6834,34.7352,171400.0
2008-07-01 15:40:00,60.33,60.41,60.19,60.29,214900.0,34.7352,34.7813,34.6546,34.7122,214900.0
2008-07-01 15:45:00,60.28,60.44,60.24,60.4,162000.0,34.7064,34.7985,34.6834,34.7755,162000.0
2008-07-01 15:50:00,60.41,60.58,60.37,60.56,235500.0,34.7813,34.8792,34.7582,34.8676,235500.0
2008-07-01 15:55:00,60.55,60.6,60.4,60.57,237500.0,34.8619,34.8907,34.7755,34.8734,237500.0
2008-07-02 09:30:00,60.76,60.96,60.42,60.5,112600.0,34.9828,35.0979,34.787,34.8331,112600.0
2008-07-02 09:35:00,60.51,60.51,60.3,60.3,56600.0,34.8388,34.8388,34.7179,34.7179,56600.0
2008-07-02 09:40:00,60.28,60.29,60.12,60.15,61900.0,34.7064,34.7122,34.6143,34.6316,61900.0
2008-07-02 09:45:00,60.15,60.21,60.01,60.04,51700.0,34.6316,34.6661,34.551,34.5682,51700.0
2008-07-02 09:50:00,60.04,60.15,60.04,60.1,82900.0,34.5682,34.6316,34.5682,34.6028,82900.0
2008-07-02 09:55:00,60.1,60.16,60.02,60.06,148000.0,34.6028,34.6373,34.5567,34.5798,148000.0
2008-07-02 10:00:00,60.06,60.15,60.03,60.13,69400.0,34.5798,34.6316,34.5625,34.6201,69400.0
2008-07-02 10:05:00,60.12,60.18,60.02,60.12,81800.0,34.6143,34.6489,34.5567,34.6143,81800.0
2008-07-02 10:10:00,60.11,60.13,59.99,59.99,81200.0,34.6085,34.6201,34.5395,34.5395,81200.0
2008-07-02 10:15:00,60.0,60.02,59.89,59.91,88300.0,34.5452,34.5567,34.4819,34.4934,88300.0
2008-07-02 10:20:00,59.92,60.05,59.92,59.99,111900.0,34.4992,34.574,34.4992,34.5395,111900.0
2008-07-02 10:25:00,59.99,60.05,59.91,60.02,101800.0,34.5395,34.574,34.4934,34.5567,101800.0
2008-07-02 10:30:00,60.02,60.1,59.96,60.0,188200.0,34.5567,34.6028,34.5222,34.5452,188200.0
2008-07-02 10:35:00,60.01,60.15,59.93,59.97,121500.0,34.551,34.6316,34.5049,34.5279,121500.0
2008-07-02 10:40:00,59.97,60.06,59.96,60.01,87600.0,34.5279,34.5798,34.5222,34.551,87600.0
2008-07-02 10:45:00,60.01,60.07,59.98,60.07,102700.0,34.551,34.5855,34.5337,34.5855,102700.0
2008-07-02 10:50:00,60.07,60.07,60.0,60.02,67200.0,34.5855,34.5855,34.5452,34.5567,67200.0
2008-07-02 10:55:00,60.02,60.06,60.0,60.0,49300.0,34.5567,34.5798,34.5452,34.5452,49300.0
2008-07-02 11:00:00,60.0,60.02,59.92,59.92,67900.0,34.5452,34.5567,34.4992,34.4992,67900.0
2008-07-02 11:05:00,59.92,60.02,59.9,59.97,57000.0,34.4992,34.5567,34.4876,34.5279,57000.0
2008-07-02 11:10:00,59.99,60.02,59.94,59.98,70100.0,34.5395,34.5567,34.5107,34.5337,70100.0
2008-07-02 11:15:00,59.97,59.98,59.88,59.95,33400.0,34.5279,34.5337,34.4761,34.5164,33400.0
2008-07-02 11:20:00,59.96,60.03,59.92,60.02,107100.0,34.5222,34.5625,34.4992,34.5567,107100.0
2008-07-02 11:25:00,60.02,60.03,59.78,59.81,90800.0,34.5567,34.5625,34.4185,34.4358,90800.0
2008-07-02 11:30:00,59.79,59.96,59.75,59.9,55200.0,34.4243,34.5222,34.4013,34.4876,55200.0
2008-07-02 11:35:00,59.89,59.91,59.8,59.84,74700.0,34.4819,34.4934,34.4301,34.4531,74700.0
2008-07-02 11:40:00,59.84,59.87,59.65,59.66,53500.0,34.4531,34.4704,34.3437,34.3495,53500.0
2008-07-02 11:45:00,59.66,59.68,59.5,59.6,63500.0,34.3495,34.361,34.2573,34.3149,63500.0
2008-07-02 11:50:00,59.59,59.65,59.5,59.52,44500.0,34.3092,34.3437,34.2573,34.2689,44500.0
2008-07-02 11:55:00,59.54,59.62,59.54,59.58,17500.0,34.2804,34.3264,34.2804,34.3034,17500.0
2008-07-02 12:00:00,59.58,59.72,59.58,59.69,100300.0,34.3034,34.384,34.3034,34.3667,100300.0
2008-07-02 12:05:00,59.7,59.76,59.68,59.74,120500.0,34.3725,34.407,34.361,34.3955,120500.0
2008-07-02 12:10:00,59.73,59.78,59.67,59.76,25100.0,34.3898,34.4185,34.3552,34.407,25100.0
2008-07-02 12:15:00,59.77,59.8,59.57,59.6,68000.0,34.4128,34.4301,34.2976,34.3149,68000.0
2008-07-02 12:20:00,59.61,59.63,59.52,59.6,29800.0,34.3207,34.3322,34.2689,34.3149,29800.0
2008-07-02 12:25:00,59.59,59.59,59.46,59.48,54500.0,34.3092,34.3092,34.2343,34.2458,54500.0
2008-07-02 12:30:00,59.47,59.5,59.43,59.47,58600.0,34.2401,34.2573,34.217,34.2401,58600.0
2008-07-02 12:35:00,59.46,59.47,59.38,59.46,68000.0,34.2343,34.2401,34.1882,34.2343,68000.0
2008-07-02 12:40:00,59.46,59.48,59.4,59.43,69700.0,34.2343,34.2458,34.1998,34.217,69700.0
2008-07-02 12:45:00,59.41,59.44,59.34,59.4,79600.0,34.2055,34.2228,34.1652,34.1998,79600.0
2008-07-02 12:50:00,59.4,59.44,59.38,59.42,115000.0,34.1998,34.2228,34.1882,34.2113,115000.0
2008-07-02 12:55:00,59.4,59.47,59.37,59.43,65700.0,34.1998,34.2401,34.1825,34.217,65700.0
2008-07-02 13:00:00,59.44,59.45,59.35,59.36,56500.0,34.2228,34.2286,34.171,34.1767,56500.0
2008-07-02 13:05:00,59.37,59.4,59.32,59.39,57000.0,34.1825,34.1998,34.1537,34.194,57000.0
2008-07-02 13:10:00,59.4,59.41,59.37,59.38,108000.0,34.1998,34.2055,34.1825,34.1882,108000.0
2008-07-02 13:15:00,59.37,59.39,59.27,59.34,69000.0,34.1825,34.194,34.1249,34.1652,69000.0
2008-07-02 13:20:00,59.32,59.34,59.26,59.28,130300.0,34.1537,34.1652,34.1192,34.1307,130300.0
2008-07-02 13:25:00,59.29,59.3,59.25,59.28,119100.0,34.1364,34.1422,34.1134,34.1307,119100.0
2008-07-02 13:30:00,59.28,59.33,59.28,59.28,102400.0,34.1307,34.1595,34.1307,34.1307,102400.0
2008-07-02 13:35:00,59.29,59.3,59.14,59.21,96200.0,34.1364,34.1422,34.0501,34.0904,96200.0
2008-07-02 13:40:00,59.21,59.26,59.21,59.23,92600.0,34.0904,34.1192,34.0904,34.1019,92600.0
2008-07-02 13:45:00,59.23,59.34,59.07,59.34,60300.0,34.1019,34.1652,34.0098,34.1652,60300.0
2008-07-02 13:50:00,59.33,59.45,59.29,59.36,115400.0,34.1595,34.2286,34.1364,34.1767,115400.0
2008-07-02 13:55:00,59.37,59.39,59.28,59.32,73700.0,34.1825,34.194,34.1307,34.1537,73700.0
2008-07-02 14:00:00,59.31,59.4,59.31,59.35,207000.0,34.1479,34.1998,34.1479,34.171,207000.0
2008-07-02 14:05:00,59.36,59.36,59.21,59.26,119200.0,34.1767,34.1767,34.0904,34.1192,119200.0
2008-07-02 14:10:00,59.24,59.32,59.23,59.28,47200.0,34.1076,34.1537,34.1019,34.1307,47200.0
2008-07-02 14:15:00,59.26,59.31,59.21,59.21,110600.0,34.1192,34.1479,34.0904,34.0904,110600.0
2008-07-02 14:20:00,59.23,59.24,59.1,59.17,109800.0,34.1019,34.1076,34.027,34.0673,109800.0
2008-07-02 14:25:00,59.16,59.19,58.92,58.93,155100.0,34.0616,34.0789,33.9234,33.9292,155100.0
2008-07-02 14:30:00,58.93,59.14,58.93,59.1,131800.0,33.9292,34.0501,33.9292,34.027,131800.0
2008-07-02 14:35:00,59.12,59.12,58.92,58.94,157900.0,34.0386,34.0386,33.9234,33.9349,157900.0
2008-07-02 14:40:00,58.93,59.01,58.9,58.99,102700.0,33.9292,33.9752,33.9119,33.9637,102700.0
2008-07-02 14:45:00,59.0,59.05,58.98,59.01,101100.0,33.9695,33.9982,33.9579,33.9752,101100.0
2008-07-02 14:50:00,59.01,59.05,58.95,58.95,123500.0,33.9752,33.9982,33.9407,33.9407,123500.0
2008-07-02 14:55:00,58.95,59.88,58.87,58.98,131600.0,33.9407,34.4761,33.8946,33.9579,131600.0
2008-07-02 15:00:00,58.98,59.05,58.94,59.02,107600.0,33.9579,33.9982,33.9349,33.981,107600.0
2008-07-02 15:05:00,59.02,59.04,58.9,58.91,182200.0,33.981,33.9925,33.9119,33.9176,182200.0
2008-07-02 15:10:00,58.92,59.02,58.86,58.88,141100.0,33.9234,33.981,33.8889,33.9004,141100.0
2008-07-02 15:15:00,58.87,59.03,58.82,58.84,189600.0,33.8946,33.9867,33.8658,33.8773,189600.0
2008-07-02 15:20:00,58.83,58.97,58.83,58.88,110700.0,33.8716,33.9522,33.8716,33.9004,110700.0
2008-07-02 15:25:00,58.87,58.93,58.8,58.8,151000.0,33.8946,33.9292,33.8543,33.8543,151000.0
2008-07-02 15:30:00,58.81,58.87,58.66,58.75,213200.0,33.8601,33.8946,33.7737,33.8255,213200.0
2008-07-02 15:35:00,58.75,58.81,58.65,58.74,200200.0,33.8255,33.8601,33.7679,33.8198,200200.0
2008-07-02 15:40:00,58.73,58.74,58.62,58.7,209700.0,33.814,33.8198,33.7507,33.7967,209700.0
2008-07-02 15:45:00,58.7,58.76,58.67,58.7,308600.0,33.7967,33.8313,33.7795,33.7967,308600.0
2008-07-02 15:50:00,58.69,58.71,58.58,58.61,446600.0,33.791,33.8025,33.7276,33.7449,446600.0
2008-07-02 15:55:00,58.6,58.64,58.54,58.57,372700.0,33.7392,33.7622,33.7046,33.7219,372700.0
2008-07-03 08:45:00,58.53,58.53,58.53,58.53,100.0,33.6989,33.6989,33.6989,33.6989,100.0
2008-07-03 08:50:00,58.53,58.53,58.53,58.53,0.0,33.6989,33.6989,33.6989,33.6989,0.0
2008-07-03 08:55:00,58.53,58.53,58.53,58.53,0.0,33.6989,33.6989,33.6989,33.6989,0.0
2008-07-03 09:00:00,58.53,58.53,58.53,58.53,0.0,33.6989,33.6989,33.6989,33.6989,0.0
2008-07-03 09:05:00,58.53,58.53,58.53,58.53,0.0,33.6989,33.6989,33.6989,33.6989,0.0
2008-07-03 09:10:00,58.53,58.53,58.53,58.53,0.0,33.6989,33.6989,33.6989,33.6989,0.0
2008-07-03 09:15:00,58.53,58.53,58.53,58.53,0.0,33.6989,33.6989,33.6989,33.6989,0.0
2008-07-03 09:20:00,58.53,58.53,58.53,58.53,0.0,33.6989,33.6989,33.6989,33.6989,0.0
2008-07-03 09:25:00,58.43,58.43,58.43,58.43,1100.0,33.6413,33.6413,33.6413,33.6413,1100.0
2008-07-03 09:30:00,58.37,59.02,58.26,58.74,163900.0,33.6067,33.981,33.5434,33.8198,163900.0
2008-07-03 09:35:00,58.75,59.37,58.72,58.93,145000.0,33.8255,34.1825,33.8082,33.9292,145000.0
2008-07-03 09:40:00,58.94,59.2,58.94,59.06,117200.0,33.9349,34.0846,33.9349,34.004,117200.0
2008-07-03 09:45:00,59.02,59.02,58.69,58.83,97400.0,33.981,33.981,33.791,33.8716,97400.0
2008-07-03 09:50:00,58.83,58.91,58.66,58.81,126700.0,33.8716,33.9176,33.7737,33.8601,126700.0
2008-07-03 09:55:00,58.81,58.96,58.81,58.91,85200.0,33.8601,33.9464,33.8601,33.9176,85200.0
2008-07-03 10:00:00,58.9,58.97,58.64,58.9,235500.0,33.9119,33.9522,33.7622,33.9119,235500.0
2008-07-03 10:05:00,58.9,59.15,58.86,59.07,106500.0,33.9119,34.0558,33.8889,34.0098,106500.0
2008-07-03 10:10:00,59.07,59.32,59.03,59.29,106500.0,34.0098,34.1537,33.9867,34.1364,106500.0
2008-07-03 10:15:00,59.3,59.64,59.2,59.63,181200.0,34.1422,34.3379,34.0846,34.3322,181200.0
2008-07-03 10:20:00,59.63,59.77,59.52,59.77,197000.0,34.3322,34.4128,34.2689,34.4128,197000.0
2008-07-03 10:25:00,59.76,60.0,59.76,59.95,153400.0,34.407,34.5452,34.407,34.5164,153400.0
2008-07-03 10:30:00,59.96,60.02,59.85,59.87,120800.0,34.5222,34.5567,34.4589,34.4704,120800.0
2008-07-03 10:35:00,59.89,60.02,59.75,59.94,207400.0,34.4819,34.5567,34.4013,34.5107,207400.0
2008-07-03 10:40:00,59.95,59.97,59.74,59.76,133700.0,34.5164,34.5279,34.3955,34.407,133700.0
2008-07-03 10:45:00,59.75,59.8,59.52,59.76,102100.0,34.4013,34.4301,34.2689,34.407,102100.0
2008-07-03 10:50:00,59.75,59.81,59.67,59.8,94100.0,34.4013,34.4358,34.3552,34.4301,94100.0
2008-07-03 10:55:00,59.79,59.81,59.63,59.63,69800.0,34.4243,34.4358,34.3322,34.3322,69800.0
2008-07-03 11:00:00,59.63,59.81,59.57,59.64,107500.0,34.3322,34.4358,34.2976,34.3379,107500.0
2008-07-03 11:05:00,59.64,59.85,59.6,59.78,104800.0,34.3379,34.4589,34.3149,34.4185,104800.0
2008-07-03 11:10:00,59.78,59.8,59.63,59.72,59000.0,34.4185,34.4301,34.3322,34.384,59000.0
2008-07-03 11:15:00,59.73,59.75,59.5,59.56,166000.0,34.3898,34.4013,34.2573,34.2919,166000.0
2008-07-03 11:20:00,59.54,59.56,59.36,59.43,57300.0,34.2804,34.2919,34.1767,34.217,57300.0
2008-07-03 11:25:00,59.43,59.96,59.43,59.53,128700.0,34.217,34.5222,34.217,34.2746,128700.0
2008-07-03 11:30:00,59.53,59.54,59.28,59.37,103100.0,34.2746,34.2804,34.1307,34.1825,103100.0
2008-07-03 11:35:00,59.36,59.46,59.34,59.45,59700.0,34.1767,34.2343,34.1652,34.2286,59700.0
2008-07-03 11:40:00,59.44,59.48,59.4,59.45,50200.0,34.2228,34.2458,34.1998,34.2286,50200.0
2008-07-03 11:45:00,59.44,59.58,59.42,59.54,52500.0,34.2228,34.3034,34.2113,34.2804,52500.0
2008-07-03 11:50:00,59.55,59.56,59.39,59.42,47500.0,34.2861,34.2919,34.194,34.2113,47500.0
2008-07-03 11:55:00,59.42,59.43,59.23,59.31,102400.0,34.2113,34.217,34.1019,34.1479,102400.0
2008-07-03 12:00:00,59.3,59.35,59.24,59.31,60500.0,34.1422,34.171,34.1076,34.1479,60500.0
2008-07-03 12:05:00,59.3,59.38,59.24,59.24,52700.0,34.1422,34.1882,34.1076,34.1076,52700.0
2008-07-03 12:10:00,59.26,59.33,59.25,59.31,65000.0,34.1192,34.1595,34.1134,34.1479,65000.0
2008-07-03 12:15:00,59.31,59.5,59.29,59.49,88600.0,34.1479,34.2573,34.1364,34.2516,88600.0
2008-07-03 12:20:00,59.47,59.5,59.41,59.49,85200.0,34.2401,34.2573,34.2055,34.2516,85200.0
2008-07-03 12:25:00,59.5,59.52,59.39,59.41,137800.0,34.2573,34.2689,34.194,34.2055,137800.0
2008-07-03 12:30:00,59.42,59.43,59.26,59.33,139500.0,34.2113,34.217,34.1192,34.1595,139500.0
2008-07-03 12:35:00,59.33,59.51,59.25,59.43,143000.0,34.1595,34.2631,34.1134,34.217,143000.0
2008-07-03 12:40:00,59.43,59.49,59.28,59.31,154000.0,34.217,34.2516,34.1307,34.1479,154000.0
2008-07-03 12:45:00,59.31,59.61,59.29,59.56,196300.0,34.1479,34.3207,34.1364,34.2919,196300.0
2008-07-03 12:50:00,59.55,59.56,59.33,59.37,241700.0,34.2861,34.2919,34.1595,34.1825,241700.0
2008-07-03 12:55:00,59.37,59.45,59.31,59.41,159000.0,34.1825,34.2286,34.1479,34.2055,159000.0
2008-07-07 09:30:00,59.83,60.34,59.61,60.34,158700.0,34.4473,34.741,34.3207,34.741,158700.0
2008-07-07 09:35:00,60.32,60.5,60.0,60.02,113600.0,34.7295,34.8331,34.5452,34.5567,113600.0
2008-07-07 09:40:00,60.05,60.07,59.74,59.75,77400.0,34.574,34.5855,34.3955,34.4013,77400.0
2008-07-07 09:45:00,59.74,59.89,59.66,59.67,57300.0,34.3955,34.4819,34.3495,34.3552,57300.0
2008-07-07 09:50:00,59.69,59.74,59.56,59.61,64400.0,34.3667,34.3955,34.2919,34.3207,64400.0
2008-07-07 09:55:00,59.61,59.97,59.52,59.97,120800.0,34.3207,34.5279,34.2689,34.5279,120800.0
2008-07-07 10:00:00,59.95,59.96,59.77,59.8,100200.0,34.5164,34.5222,34.4128,34.4301,100200.0
2008-07-07 10:05:00,59.8,59.83,59.49,59.58,116200.0,34.4301,34.4473,34.2516,34.3034,116200.0
2008-07-07 10:10:00,59.58,59.6,59.48,59.54,73700.0,34.3034,34.3149,34.2458,34.2804,73700.0
2008-07-07 10:15:00,59.53,59.55,59.41,59.41,81800.0,34.2746,34.2861,34.2055,34.2055,81800.0
2008-07-07 10:20:00,59.4,59.54,59.4,59.51,39800.0,34.1998,34.2804,34.1998,34.2631,39800.0
2008-07-07 10:25:00,59.52,59.57,59.41,59.42,41000.0,34.2689,34.2976,34.2055,34.2113,41000.0
2008-07-07 10:30:00,59.44,59.56,59.43,59.46,61500.0,34.2228,34.2919,34.217,34.2343,61500.0
2008-07-07 10:35:00,59.45,59.68,59.44,59.52,70600.0,34.2286,34.361,34.2228,34.2689,70600.0
2008-07-07 10:40:00,59.52,59.55,59.26,59.28,124800.0,34.2689,34.2861,34.1192,34.1307,124800.0
2008-07-07 10:45:00,59.29,59.31,59.15,59.15,104300.0,34.1364,34.1479,34.0558,34.0558,104300.0
2008-07-07 10:50:00,59.14,59.17,59.03,59.08,110200.0,34.0501,34.0673,33.9867,34.0155,110200.0
2008-07-07 10:55:00,59.06,59.1,58.9,58.92,155000.0,34.004,34.027,33.9119,33.9234,155000.0
2008-07-07 11:00:00,58.91,59.1,58.9,59.1,76300.0,33.9176,34.027,33.9119,34.027,76300.0
2008-07-07 11:05:00,59.09,59.15,59.02,59.1,63100.0,34.0213,34.0558,33.981,34.027,63100.0
2008-07-07 11:10:00,59.09,59.29,59.09,59.23,62700.0,34.0213,34.1364,34.0213,34.1019,62700.0
2008-07-07 11:15:00,59.22,59.38,59.18,59.37,80700.0,34.0961,34.1882,34.0731,34.1825,80700.0
2008-07-07 11:20:00,59.37,59.4,59.24,59.24,105700.0,34.1825,34.1998,34.1076,34.1076,105700.0
2008-07-07 11:25:00,59.24,59.48,59.22,59.45,108800.0,34.1076,34.2458,34.0961,34.2286,108800.0
2008-07-07 11:30:00,59.47,59.5,59.31,59.33,100900.0,34.2401,34.2573,34.1479,34.1595,100900.0
2008-07-07 11:35:00,59.33,59.33,59.17,59.19,67000.0,34.1595,34.1595,34.0673,34.0789,67000.0
2008-07-07 11:40:00,59.2,59.21,59.1,59.1,44100.0,34.0846,34.0904,34.027,34.027,44100.0
2008-07-07 11:45:00,59.1,59.23,59.08,59.1,47700.0,34.027,34.1019,34.0155,34.027,47700.0
2008-07-07 11:50:00,59.12,59.22,59.1,59.19,73300.0,34.0386,34.0961,34.027,34.0789,73300.0
2008-07-07 11:55:00,59.19,59.23,59.11,59.14,58800.0,34.0789,34.1019,34.0328,34.0501,58800.0
2008-07-07 12:00:00,59.12,59.17,59.02,59.06,54800.0,34.0386,34.0673,33.981,34.004,54800.0
2008-07-07 12:05:00,59.07,59.13,58.99,59.02,56900.0,34.0098,34.0443,33.9637,33.981,56900.0
2008-07-07 12:10:00,59.01,59.06,58.91,58.91,76000.0,33.9752,34.004,33.9176,33.9176,76000.0
2008-07-07 12:15:00,58.91,58.93,58.76,58.77,76900.0,33.9176,33.9292,33.8313,33.837,76900.0
2008-07-07 12:20:00,58.77,58.78,58.46,58.51,223700.0,33.837,33.8428,33.6586,33.6873,223700.0
2008-07-07 12:25:00,58.51,58.64,58.41,58.42,172800.0,33.6873,33.7622,33.6298,33.6355,172800.0
2008-07-07 12:30:00,58.42,58.51,58.3,58.42,151700.0,33.6355,33.6873,33.5664,33.6355,151700.0
2008-07-07 12:35:00,58.41,58.48,58.36,58.44,115000.0,33.6298,33.6701,33.601,33.647,115000.0
2008-07-07 12:40:00,58.44,58.57,58.36,58.44,94300.0,33.647,33.7219,33.601,33.647,94300.0
2008-07-07 12:45:00,58.43,58.48,58.31,58.32,52000.0,33.6413,33.6701,33.5722,33.5779,52000.0
2008-07-07 12:50:00,58.32,58.48,58.3,58.37,85900.0,33.5779,33.6701,33.5664,33.6067,85900.0
2008-07-07 12:55:00,58.34,58.34,57.9,57.96,193400.0,33.5895,33.5895,33.3361,33.3707,193400.0
2008-07-07 13:00:00,57.97,57.97,57.72,57.86,119000.0,33.3764,33.3764,33.2325,33.3131,119000.0
2008-07-07 13:05:00,57.86,57.99,57.75,57.87,112600.0,33.3131,33.3879,33.2498,33.3189,112600.0
2008-07-07 13:10:00,57.88,58.03,57.87,58.0,104200.0,33.3246,33.411,33.3189,33.3937,104200.0
2008-07-07 13:15:00,57.99,58.1,57.99,58.06,74900.0,33.3879,33.4513,33.3879,33.4283,74900.0
2008-07-07 13:20:00,58.05,58.08,57.96,58.01,97300.0,33.4225,33.4398,33.3707,33.3995,97300.0
2008-07-07 13:25:00,58.01,58.04,57.78,57.8,146100.0,33.3995,33.4167,33.267,33.2786,146100.0
2008-07-07 13:30:00,57.8,57.99,57.78,57.87,84800.0,33.2786,33.3879,33.267,33.3189,84800.0
2008-07-07 13:35:00,57.87,57.88,57.74,57.77,174600.0,33.3189,33.3246,33.244,33.2613,174600.0
2008-07-07 13:40:00,57.77,57.86,57.77,57.84,51900.0,33.2613,33.3131,33.2613,33.3016,51900.0
2008-07-07 13:45:00,57.85,57.99,57.85,57.91,42300.0,33.3073,33.3879,33.3073,33.3419,42300.0
2008-07-07 13:50:00,57.89,57.92,57.77,57.77,60800.0,33.3304,33.3476,33.2613,33.2613,60800.0
2008-07-07 13:55:00,57.77,57.9,57.77,57.8,40700.0,33.2613,33.3361,33.2613,33.2786,40700.0
2008-07-07 14:00:00,57.79,57.91,57.79,57.9,59100.0,33.2728,33.3419,33.2728,33.3361,59100.0
2008-07-07 14:05:00,57.9,57.9,57.62,57.67,158700.0,33.3361,33.3361,33.1749,33.2037,158700.0
2008-07-07 14:10:00,57.71,57.91,57.65,57.79,76300.0,33.2267,33.3419,33.1922,33.2728,76300.0
2008-07-07 14:15:00,57.77,58.0,57.71,57.92,91900.0,33.2613,33.3937,33.2267,33.3476,91900.0
2008-07-07 14:20:00,57.91,58.07,57.91,58.0,77000.0,33.3419,33.434,33.3419,33.3937,77000.0
2008-07-07 14:25:00,57.99,57.99,57.83,57.94,53200.0,33.3879,33.3879,33.2958,33.3592,53200.0
2008-07-07 14:30:00,57.94,57.98,57.89,57.92,59600.0,33.3592,33.3822,33.3304,33.3476,59600.0
2008-07-07 14:35:00,57.93,57.99,57.79,57.81,80700.0,33.3534,33.3879,33.2728,33.2843,80700.0
2008-07-07 14:40:00,57.81,58.01,57.68,57.76,285300.0,33.2843,33.3995,33.2095,33.2555,285300.0
2008-07-07 14:45:00,57.75,57.76,57.63,57.69,68200.0,33.2498,33.2555,33.1807,33.2152,68200.0
2008-07-07 14:50:00,57.69,57.76,57.62,57.64,91200.0,33.2152,33.2555,33.1749,33.1864,91200.0
2008-07-07 14:55:00,57.64,57.76,57.62,57.76,108900.0,33.1864,33.2555,33.1749,33.2555,108900.0
2008-07-07 15:00:00,57.77,58.04,57.75,57.97,93100.0,33.2613,33.4167,33.2498,33.3764,93100.0
2008-07-07 15:05:00,57.96,58.03,57.9,57.94,119100.0,33.3707,33.411,33.3361,33.3592,119100.0
2008-07-07 15:10:00,57.94,58.13,57.92,58.08,123000.0,33.3592,33.4686,33.3476,33.4398,123000.0
2008-07-07 15:15:00,58.09,58.15,58.01,58.14,129400.0,33.4455,33.4801,33.3995,33.4743,129400.0
2008-07-07 15:20:00,58.14,58.19,58.04,58.19,146800.0,33.4743,33.5031,33.4167,33.5031,146800.0
2008-07-07 15:25:00,58.19,58.5,58.11,58.48,175600.0,33.5031,33.6816,33.457,33.6701,175600.0
2008-07-07 15:30:00,58.48,58.58,58.37,58.58,148800.0,33.6701,33.7276,33.6067,33.7276,148800.0
2008-07-07 15:35:00,58.57,58.57,58.43,58.53,126300.0,33.7219,33.7219,33.6413,33.6989,126300.0
2008-07-07 15:40:00,58.54,58.65,58.36,58.37,189600.0,33.7046,33.7679,33.601,33.6067,189600.0
2008-07-07 15:45:00,58.37,58.48,58.36,58.39,134700.0,33.6067,33.6701,33.601,33.6183,134700.0
2008-07-07 15:50:00,58.39,58.44,58.03,58.03,249800.0,33.6183,33.647,33.411,33.411,249800.0
2008-07-07 15:55:00,58.01,58.04,57.8,57.81,325100.0,33.3995,33.4167,33.2786,33.2843,325100.0
2008-07-08 09:30:00,58.94,59.97,58.77,59.81,258600.0,33.9349,34.5279,33.837,34.4358,258600.0
2008-07-08 09:35:00,59.82,59.91,59.45,59.83,148300.0,34.4416,34.4934,34.2286,34.4473,148300.0
2008-07-08 09:40:00,59.85,60.2,59.75,60.0,243900.0,34.4589,34.6604,34.4013,34.5452,243900.0
2008-07-08 09:45:00,60.0,60.2,60.0,60.1,186700.0,34.5452,34.6604,34.5452,34.6028,186700.0
2008-07-08 09:50:00,60.1,60.36,60.07,60.29,176900.0,34.6028,34.7525,34.5855,34.7122,176900.0
2008-07-08 09:55:00,60.3,60.35,60.09,60.35,166400.0,34.7179,34.7467,34.597,34.7467,166400.0
2008-07-08 10:00:00,60.35,60.45,59.94,60.07,264700.0,34.7467,34.8043,34.5107,34.5855,264700.0
2008-07-08 10:05:00,60.08,60.2,60.02,60.18,171400.0,34.5913,34.6604,34.5567,34.6489,171400.0
2008-07-08 10:10:00,60.18,60.37,60.06,60.08,175900.0,34.6489,34.7582,34.5798,34.5913,175900.0
2008-07-08 10:15:00,60.08,60.13,59.91,60.02,188900.0,34.5913,34.6201,34.4934,34.5567,188900.0
2008-07-08 10:20:00,60.02,60.03,59.83,59.9,165600.0,34.5567,34.5625,34.4473,34.4876,165600.0
2008-07-08 10:25:00,59.9,59.94,59.77,59.91,109600.0,34.4876,34.5107,34.4128,34.4934,109600.0
2008-07-08 10:30:00,59.91,59.97,59.69,59.78,126800.0,34.4934,34.5279,34.3667,34.4185,126800.0
2008-07-08 10:35:00,59.78,59.8,59.57,59.57,111000.0,34.4185,34.4301,34.2976,34.2976,111000.0
2008-07-08 10:40:00,59.56,59.56,59.36,59.47,110000.0,34.2919,34.2919,34.1767,34.2401,110000.0
2008-07-08 10:45:00,59.46,59.46,59.3,59.38,109300.0,34.2343,34.2343,34.1422,34.1882,109300.0
2008-07-08 10:50:00,59.37,59.56,59.29,59.45,161800.0,34.1825,34.2919,34.1364,34.2286,161800.0
2008-07-08 10:55:00,59.45,59.63,59.44,59.49,80200.0,34.2286,34.3322,34.2228,34.2516,80200.0
2008-07-08 11:00:00,59.47,59.68,59.47,59.52,76300.0,34.2401,34.361,34.2401,34.2689,76300.0
2008-07-08 11:05:00,59.52,59.62,59.38,59.6,93100.0,34.2689,34.3264,34.1882,34.3149,93100.0
2008-07-08 11:10:00,59.62,59.7,59.59,59.66,96700.0,34.3264,34.3725,34.3092,34.3495,96700.0
2008-07-08 11:15:00,59.66,59.68,59.5,59.64,88700.0,34.3495,34.361,34.2573,34.3379,88700.0
2008-07-08 11:20:00,59.64,59.67,59.6,59.67,98700.0,34.3379,34.3552,34.3149,34.3552,98700.0
2008-07-08 11:25:00,59.68,59.8,59.56,59.79,124300.0,34.361,34.4301,34.2919,34.4243,124300.0
2008-07-08 11:30:00,59.76,59.76,59.56,59.67,91700.0,34.407,34.407,34.2919,34.3552,91700.0
2008-07-08 11:35:00,59.67,59.7,59.59,59.64,83700.0,34.3552,34.3725,34.3092,34.3379,83700.0
2008-07-08 11:40:00,59.62,59.7,59.53,59.65,60200.0,34.3264,34.3725,34.2746,34.3437,60200.0
2008-07-08 11:45:00,59.65,59.8,59.65,59.73,58500.0,34.3437,34.4301,34.3437,34.3898,58500.0
2008-07-08 11:50:00,59.73,59.87,59.73,59.76,85100.0,34.3898,34.4704,34.3898,34.407,85100.0
2008-07-08 11:55:00,59.76,59.77,59.4,59.5,151800.0,34.407,34.4128,34.1998,34.2573,151800.0
2008-07-08 12:00:00,59.5,59.5,59.35,59.37,69300.0,34.2573,34.2573,34.171,34.1825,69300.0
2008-07-08 12:05:00,59.37,59.75,59.37,59.63,72100.0,34.1825,34.4013,34.1825,34.3322,72100.0
2008-07-08 12:10:00,59.62,59.63,59.39,59.49,102000.0,34.3264,34.3322,34.194,34.2516,102000.0
2008-07-08 12:15:00,59.5,59.55,59.4,59.41,183500.0,34.2573,34.2861,34.1998,34.2055,183500.0
2008-07-08 12:20:00,59.4,59.84,59.35,59.8,140800.0,34.1998,34.4531,34.171,34.4301,140800.0
2008-07-08 12:25:00,59.82,59.88,59.75,59.8,81800.0,34.4416,34.4761,34.4013,34.4301,81800.0
2008-07-08 12:30:00,59.8,59.92,59.76,59.82,75700.0,34.4301,34.4992,34.407,34.4416,75700.0
2008-07-08 12:35:00,59.82,59.87,59.72,59.78,137900.0,34.4416,34.4704,34.384,34.4185,137900.0
2008-07-08 12:40:00,59.77,59.81,59.72,59.73,61300.0,34.4128,34.4358,34.384,34.3898,61300.0
2008-07-08 12:45:00,59.72,59.8,59.68,59.69,54200.0,34.384,34.4301,34.361,34.3667,54200.0
2008-07-08 12:50:00,59.68,59.72,59.61,59.64,104300.0,34.361,34.384,34.3207,34.3379,104300.0
2008-07-08 12:55:00,59.64,59.69,59.64,59.67,39300.0,34.3379,34.3667,34.3379,34.3552,39300.0
2008-07-08 13:00:00,59.67,59.8,59.66,59.77,50300.0,34.3552,34.4301,34.3495,34.4128,50300.0
2008-07-08 13:05:00,59.78,59.85,59.77,59.83,52700.0,34.4185,34.4589,34.4128,34.4473,52700.0
2008-07-08 13:10:00,59.83,59.83,59.74,59.77,34600.0,34.4473,34.4473,34.3955,34.4128,34600.0
2008-07-08 13:15:00,59.77,59.79,59.44,59.53,80000.0,34.4128,34.4243,34.2228,34.2746,80000.0
2008-07-08 13:20:00,59.52,59.67,59.51,59.56,64300.0,34.2689,34.3552,34.2631,34.2919,64300.0
2008-07-08 13:25:00,59.56,59.67,59.53,59.66,52400.0,34.2919,34.3552,34.2746,34.3495,52400.0
2008-07-08 13:30:00,59.66,59.71,59.5,59.56,84900.0,34.3495,34.3782,34.2573,34.2919,84900.0
2008-07-08 13:35:00,59.56,59.61,59.36,59.37,43300.0,34.2919,34.3207,34.1767,34.1825,43300.0
2008-07-08 13:40:00,59.35,59.59,59.35,59.56,100000.0,34.171,34.3092,34.171,34.2919,100000.0
2008-07-08 13:45:00,59.56,59.68,59.44,59.48,84700.0,34.2919,34.361,34.2228,34.2458,84700.0
2008-07-08 13:50:00,59.49,59.51,59.42,59.44,44900.0,34.2516,34.2631,34.2113,34.2228,44900.0
2008-07-08 13:55:00,59.45,59.54,59.42,59.47,62800.0,34.2286,34.2804,34.2113,34.2401,62800.0
2008-07-08 14:00:00,59.46,59.52,59.42,59.52,45500.0,34.2343,34.2689,34.2113,34.2689,45500.0
2008-07-08 14:05:00,59.51,59.58,59.46,59.51,87200.0,34.2631,34.3034,34.2343,34.2631,87200.0
2008-07-08 14:10:00,59.51,59.64,59.51,59.54,54400.0,34.2631,34.3379,34.2631,34.2804,54400.0
2008-07-08 14:15:00,59.54,59.59,59.45,59.48,157100.0,34.2804,34.3092,34.2286,34.2458,157100.0
2008-07-08 14:20:00,59.49,59.56,59.43,59.45,63300.0,34.2516,34.2919,34.217,34.2286,63300.0
2008-07-08 14:25:00,59.45,59.56,59.36,59.55,62500.0,34.2286,34.2919,34.1767,34.2861,62500.0
2008-07-08 14:30:00,59.55,59.69,59.48,59.59,91000.0,34.2861,34.3667,34.2458,34.3092,91000.0
2008-07-08 14:35:00,59.59,59.83,59.55,59.73,101500.0,34.3092,34.4473,34.2861,34.3898,101500.0
2008-07-08 14:40:00,59.73,59.85,59.67,59.76,135900.0,34.3898,34.4589,34.3552,34.407,135900.0
2008-07-08 14:45:00,59.75,59.83,59.7,59.78,138300.0,34.4013,34.4473,34.3725,34.4185,138300.0
2008-07-08 14:50:00,59.77,59.93,59.72,59.91,115100.0,34.4128,34.5049,34.384,34.4934,115100.0
2008-07-08 14:55:00,59.92,60.0,59.86,59.98,132300.0,34.4992,34.5452,34.4646,34.5337,132300.0
2008-07-08 15:00:00,59.98,59.99,59.9,59.96,160400.0,34.5337,34.5395,34.4876,34.5222,160400.0
2008-07-08 15:05:00,59.96,60.15,59.9,60.15,157600.0,34.5222,34.6316,34.4876,34.6316,157600.0
2008-07-08 15:10:00,60.15,60.22,60.0,60.01,152600.0,34.6316,34.6719,34.5452,34.551,152600.0
2008-07-08 15:15:00,60.01,60.02,59.92,59.96,167000.0,34.551,34.5567,34.4992,34.5222,167000.0
2008-07-08 15:20:00,59.96,60.0,59.9,59.96,160800.0,34.5222,34.5452,34.4876,34.5222,160800.0
2008-07-08 15:25:00,59.97,60.1,59.91,60.1,168900.0,34.5279,34.6028,34.4934,34.6028,168900.0
2008-07-08 15:30:00,60.1,60.23,60.08,60.22,284900.0,34.6028,34.6776,34.5913,34.6719,284900.0
2008-07-08 15:35:00,60.21,60.23,60.08,60.22,221600.0,34.6661,34.6776,34.5913,34.6719,221600.0
2008-07-08 15:40:00,60.22,60.3,60.13,60.16,240200.0,34.6719,34.7179,34.6201,34.6373,240200.0
2008-07-08 15:45:00,60.15,60.28,60.14,60.27,253900.0,34.6316,34.7064,34.6258,34.7007,253900.0
2008-07-08 15:50:00,60.28,60.38,60.26,60.3,281000.0,34.7064,34.764,34.6949,34.7179,281000.0
2008-07-08 15:55:00,60.3,60.42,60.27,60.34,382500.0,34.7179,34.787,34.7007,34.741,382500.0
2008-07-09 09:30:00,60.35,60.46,59.86,60.4,73900.0,34.7467,34.8101,34.4646,34.7755,73900.0
2008-07-09 09:35:00,60.44,60.58,60.3,60.36,75100.0,34.7985,34.8792,34.7179,34.7525,75100.0
2008-07-09 09:40:00,60.35,60.38,60.12,60.22,107800.0,34.7467,34.764,34.6143,34.6719,107800.0
2008-07-09 09:45:00,60.22,60.34,60.07,60.09,151400.0,34.6719,34.741,34.5855,34.597,151400.0
2008-07-09 09:50:00,60.09,60.1,59.84,60.03,153100.0,34.597,34.6028,34.4531,34.5625,153100.0
2008-07-09 09:55:00,60.04,60.22,59.91,60.15,312900.0,34.5682,34.6719,34.4934,34.6316,312900.0
2008-07-09 10:00:00,60.15,60.19,60.07,60.16,76100.0,34.6316,34.6546,34.5855,34.6373,76100.0
2008-07-09 10:05:00,60.15,60.17,60.0,60.17,81700.0,34.6316,34.6431,34.5452,34.6431,81700.0
2008-07-09 10:10:00,60.17,60.23,60.13,60.18,58900.0,34.6431,34.6776,34.6201,34.6489,58900.0
2008-07-09 10:15:00,60.16,60.33,60.1,60.3,64000.0,34.6373,34.7352,34.6028,34.7179,64000.0
2008-07-09 10:20:00,60.3,60.47,60.28,60.34,74700.0,34.7179,34.8158,34.7064,34.741,74700.0
2008-07-09 10:25:00,60.36,60.67,60.35,60.65,60300.0,34.7525,34.931,34.7467,34.9195,60300.0
2008-07-09 10:30:00,60.66,60.71,60.46,60.47,63400.0,34.9252,34.954,34.8101,34.8158,63400.0
2008-07-09 10:35:00,60.47,60.49,60.24,60.26,89800.0,34.8158,34.8273,34.6834,34.6949,89800.0
2008-07-09 10:40:00,60.26,60.32,60.12,60.24,67800.0,34.6949,34.7295,34.6143,34.6834,67800.0
2008-07-09 10:45:00,60.22,60.41,60.15,60.37,75200.0,34.6719,34.7813,34.6316,34.7582,75200.0
2008-07-09 10:50:00,60.36,60.41,60.23,60.31,59900.0,34.7525,34.7813,34.6776,34.7237,59900.0
2008-07-09 10:55:00,60.32,60.53,60.3,60.43,70900.0,34.7295,34.8504,34.7179,34.7928,70900.0
2008-07-09 11:00:00,60.44,60.82,60.42,60.8,92200.0,34.7985,35.0173,34.787,35.0058,92200.0
2008-07-09 11:05:00,60.79,60.89,60.77,60.84,94100.0,35.0001,35.0576,34.9885,35.0288,94100.0
2008-07-09 11:10:00,60.84,60.87,60.73,60.73,63400.0,35.0288,35.0461,34.9655,34.9655,63400.0
2008-07-09 11:15:00,60.74,60.83,60.64,60.8,72400.0,34.9713,35.0231,34.9137,35.0058,72400.0
2008-07-09 11:20:00,60.8,60.9,60.77,60.89,60500.0,35.0058,35.0634,34.9885,35.0576,60500.0
2008-07-09 11:25:00,60.89,61.0,60.89,60.99,83000.0,35.0576,35.121,35.0576,35.1152,83000.0
2008-07-09 11:30:00,60.97,61.0,60.81,60.83,41000.0,35.1037,35.121,35.0116,35.0231,41000.0
2008-07-09 11:35:00,60.82,60.82,60.49,60.52,58200.0,35.0173,35.0173,34.8273,34.8446,58200.0
2008-07-09 11:40:00,60.53,60.71,60.53,60.62,53300.0,34.8504,34.954,34.8504,34.9022,53300.0
2008-07-09 11:45:00,60.62,60.66,60.5,60.51,45400.0,34.9022,34.9252,34.8331,34.8388,45400.0
2008-07-09 11:50:00,60.52,60.52,60.14,60.31,68300.0,34.8446,34.8446,34.6258,34.7237,68300.0
2008-07-09 11:55:00,60.32,60.37,60.29,60.37,31100.0,34.7295,34.7582,34.7122,34.7582,31100.0
2008-07-09 12:00:00,60.37,60.37,60.19,60.27,54700.0,34.7582,34.7582,34.6546,34.7007,54700.0
2008-07-09 12:05:00,60.27,60.31,60.18,60.29,38900.0,34.7007,34.7237,34.6489,34.7122,38900.0
2008-07-09 12:10:00,60.29,60.35,60.26,60.34,21700.0,34.7122,34.7467,34.6949,34.741,21700.0
2008-07-09 12:15:00,60.34,60.43,60.32,60.39,27100.0,34.741,34.7928,34.7295,34.7698,27100.0
2008-07-09 12:20:00,60.39,60.48,60.36,60.37,58200.0,34.7698,34.8216,34.7525,34.7582,58200.0
2008-07-09 12:25:00,60.38,60.42,60.3,60.31,26500.0,34.764,34.787,34.7179,34.7237,26500.0
2008-07-09 12:30:00,60.31,60.35,60.22,60.24,28000.0,34.7237,34.7467,34.6719,34.6834,28000.0
2008-07-09 12:35:00,60.25,60.25,60.02,60.08,34600.0,34.6892,34.6892,34.5567,34.5913,34600.0
2008-07-09 12:40:00,60.08,60.14,60.02,60.11,24600.0,34.5913,34.6258,34.5567,34.6085,24600.0
2008-07-09 12:45:00,60.12,60.12,59.95,59.98,36000.0,34.6143,34.6143,34.5164,34.5337,36000.0
2008-07-09 12:50:00,59.98,60.03,59.85,59.96,41900.0,34.5337,34.5625,34.4589,34.5222,41900.0
2008-07-09 12:55:00,59.96,59.98,59.88,59.97,40500.0,34.5222,34.5337,34.4761,34.5279,40500.0
2008-07-09 13:00:00,59.95,59.98,59.84,59.89,48600.0,34.5164,34.5337,34.4531,34.4819,48600.0
2008-07-09 13:05:00,59.9,59.93,59.79,59.85,37300.0,34.4876,34.5049,34.4243,34.4589,37300.0
2008-07-09 13:10:00,59.85,59.97,59.85,59.94,30300.0,34.4589,34.5279,34.4589,34.5107,30300.0
2008-07-09 13:15:00,59.94,59.96,59.85,59.92,36900.0,34.5107,34.5222,34.4589,34.4992,36900.0
2008-07-09 13:20:00,59.92,59.95,59.83,59.89,34100.0,34.4992,34.5164,34.4473,34.4819,34100.0
2008-07-09 13:25:00,59.9,60.01,59.87,59.93,72900.0,34.4876,34.551,34.4704,34.5049,72900.0
2008-07-09 13:30:00,59.93,60.04,59.92,60.03,47100.0,34.5049,34.5682,34.4992,34.5625,47100.0
2008-07-09 13:35:00,60.03,60.08,59.97,59.99,52600.0,34.5625,34.5913,34.5279,34.5395,52600.0
2008-07-09 13:40:00,59.99,60.06,59.97,59.98,27500.0,34.5395,34.5798,34.5279,34.5337,27500.0
2008-07-09 13:45:00,59.97,60.01,59.92,59.96,26800.0,34.5279,34.551,34.4992,34.5222,26800.0
2008-07-09 13:50:00,59.94,59.96,59.84,59.85,26100.0,34.5107,34.5222,34.4531,34.4589,26100.0
2008-07-09 13:55:00,59.84,59.96,59.83,59.94,32000.0,34.4531,34.5222,34.4473,34.5107,32000.0
2008-07-09 14:00:00,59.94,59.94,59.76,59.88,44600.0,34.5107,34.5107,34.407,34.4761,44600.0
2008-07-09 14:05:00,59.89,59.95,59.8,59.91,28800.0,34.4819,34.5164,34.4301,34.4934,28800.0
2008-07-09 14:10:00,59.92,59.97,59.85,59.89,42600.0,34.4992,34.5279,34.4589,34.4819,42600.0
2008-07-09 14:15:00,59.9,59.98,59.78,59.79,51400.0,34.4876,34.5337,34.4185,34.4243,51400.0
2008-07-09 14:20:00,59.79,59.86,59.69,59.84,84600.0,34.4243,34.4646,34.3667,34.4531,84600.0
2008-07-09 14:25:00,59.85,59.85,59.74,59.77,32800.0,34.4589,34.4589,34.3955,34.4128,32800.0
2008-07-09 14:30:00,59.75,59.83,59.73,59.74,44600.0,34.4013,34.4473,34.3898,34.3955,44600.0
2008-07-09 14:35:00,59.75,59.86,59.75,59.83,53600.0,34.4013,34.4646,34.4013,34.4473,53600.0
2008-07-09 14:40:00,59.83,59.92,59.8,59.81,42200.0,34.4473,34.4992,34.4301,34.4358,42200.0
2008-07-09 14:45:00,59.81,59.86,59.77,59.8,45500.0,34.4358,34.4646,34.4128,34.4301,45500.0
2008-07-09 14:50:00,59.79,59.82,59.56,59.59,63300.0,34.4243,34.4416,34.2919,34.3092,63300.0
2008-07-09 14:55:00,59.59,59.69,59.54,59.66,94500.0,34.3092,34.3667,34.2804,34.3495,94500.0
2008-07-09 15:00:00,59.65,59.65,59.45,59.62,92700.0,34.3437,34.3437,34.2286,34.3264,92700.0
2008-07-09 15:05:00,59.61,59.73,59.58,59.67,88000.0,34.3207,34.3898,34.3034,34.3552,88000.0
2008-07-09 15:10:00,59.68,59.79,59.66,59.7,98300.0,34.361,34.4243,34.3495,34.3725,98300.0
2008-07-09 15:15:00,59.7,59.79,59.67,59.79,95200.0,34.3725,34.4243,34.3552,34.4243,95200.0
2008-07-09 15:20:00,59.78,59.82,59.7,59.71,44000.0,34.4185,34.4416,34.3725,34.3782,44000.0
2008-07-09 15:25:00,59.72,59.8,59.71,59.77,58900.0,34.384,34.4301,34.3782,34.4128,58900.0
2008-07-09 15:30:00,59.75,59.82,59.75,59.79,99400.0,34.4013,34.4416,34.4013,34.4243,99400.0
2008-07-09 15:35:00,59.8,59.84,59.75,59.75,107100.0,34.4301,34.4531,34.4013,34.4013,107100.0
2008-07-09 15:40:00,59.75,59.76,59.29,59.29,156600.0,34.4013,34.407,34.1364,34.1364,156600.0
2008-07-09 15:45:00,59.3,59.41,59.28,59.38,186700.0,34.1422,34.2055,34.1307,34.1882,186700.0
2008-07-09 15:50:00,59.39,59.48,59.33,59.34,216900.0,34.194,34.2458,34.1595,34.1652,216900.0
2008-07-09 15:55:00,59.33,59.35,59.22,59.22,304100.0,34.1595,34.171,34.0961,34.0961,304100.0
2008-07-10 09:30:00,59.41,59.78,59.41,59.59,62800.0,34.2055,34.4185,34.2055,34.3092,62800.0
2008-07-10 09:35:00,59.57,59.61,59.34,59.45,54500.0,34.2976,34.3207,34.1652,34.2286,54500.0
2008-07-10 09:40:00,59.46,59.74,59.42,59.67,80000.0,34.2343,34.3955,34.2113,34.3552,80000.0
2008-07-10 09:45:00,59.67,59.9,59.35,59.48,123400.0,34.3552,34.4876,34.171,34.2458,123400.0
2008-07-10 09:50:00,59.52,59.66,59.44,59.49,74500.0,34.2689,34.3495,34.2228,34.2516,74500.0
2008-07-10 09:55:00,59.5,59.56,59.3,59.36,81000.0,34.2573,34.2919,34.1422,34.1767,81000.0
2008-07-10 10:00:00,59.35,59.41,59.11,59.3,112800.0,34.171,34.2055,34.0328,34.1422,112800.0
2008-07-10 10:05:00,59.28,59.3,59.0,59.15,98000.0,34.1307,34.1422,33.9695,34.0558,98000.0
2008-07-10 10:10:00,59.15,59.35,59.13,59.14,89400.0,34.0558,34.171,34.0443,34.0501,89400.0
2008-07-10 10:15:00,59.1,59.18,58.89,59.14,65800.0,34.027,34.0731,33.9061,34.0501,65800.0
2008-07-10 10:20:00,59.14,59.25,58.94,58.98,94000.0,34.0501,34.1134,33.9349,33.9579,94000.0
2008-07-10 10:25:00,58.98,59.23,58.94,59.17,76500.0,33.9579,34.1019,33.9349,34.0673,76500.0
2008-07-10 10:30:00,59.15,59.39,59.11,59.38,55900.0,34.0558,34.194,34.0328,34.1882,55900.0
2008-07-10 10:35:00,59.39,59.49,59.36,59.47,74500.0,34.194,34.2516,34.1767,34.2401,74500.0
2008-07-10 10:40:00,59.47,59.6,59.43,59.56,73000.0,34.2401,34.3149,34.217,34.2919,73000.0
2008-07-10 10:45:00,59.57,59.65,59.43,59.5,75500.0,34.2976,34.3437,34.217,34.2573,75500.0
2008-07-10 10:50:00,59.48,59.55,59.41,59.52,76000.0,34.2458,34.2861,34.2055,34.2689,76000.0
2008-07-10 10:55:00,59.53,59.63,59.46,59.49,48700.0,34.2746,34.3322,34.2343,34.2516,48700.0
2008-07-10 11:00:00,59.47,59.82,59.47,59.76,95700.0,34.2401,34.4416,34.2401,34.407,95700.0
2008-07-10 11:05:00,59.76,59.77,59.46,59.52,46200.0,34.407,34.4128,34.2343,34.2689,46200.0
2008-07-10 11:10:00,59.52,59.72,59.52,59.69,28200.0,34.2689,34.384,34.2689,34.3667,28200.0
2008-07-10 11:15:00,59.67,59.68,59.22,59.28,41700.0,34.3552,34.361,34.0961,34.1307,41700.0
2008-07-10 11:20:00,59.3,59.36,59.22,59.28,32500.0,34.1422,34.1767,34.0961,34.1307,32500.0
2008-07-10 11:25:00,59.26,59.5,59.21,59.25,62700.0,34.1192,34.2573,34.0904,34.1134,62700.0
2008-07-10 11:30:00,59.26,59.69,59.24,59.62,49700.0,34.1192,34.3667,34.1076,34.3264,49700.0
2008-07-10 11:35:00,59.61,59.75,59.54,59.61,26700.0,34.3207,34.4013,34.2804,34.3207,26700.0
2008-07-10 11:40:00,59.62,59.7,59.45,59.47,34700.0,34.3264,34.3725,34.2286,34.2401,34700.0
2008-07-10 11:45:00,59.46,59.51,59.34,59.35,33700.0,34.2343,34.2631,34.1652,34.171,33700.0
2008-07-10 11:50:00,59.36,59.64,59.36,59.55,24100.0,34.1767,34.3379,34.1767,34.2861,24100.0
2008-07-10 11:55:00,59.55,59.55,59.37,59.48,14500.0,34.2861,34.2861,34.1825,34.2458,14500.0
2008-07-10 12:00:00,59.53,59.75,59.53,59.66,42300.0,34.2746,34.4013,34.2746,34.3495,42300.0
2008-07-10 12:05:00,59.67,59.81,59.65,59.65,47400.0,34.3552,34.4358,34.3437,34.3437,47400.0
2008-07-10 12:10:00,59.64,59.72,59.55,59.67,30100.0,34.3379,34.384,34.2861,34.3552,30100.0
2008-07-10 12:15:00,59.67,59.7,59.52,59.56,24500.0,34.3552,34.3725,34.2689,34.2919,24500.0
2008-07-10 12:20:00,59.56,59.59,59.41,59.42,29400.0,34.2919,34.3092,34.2055,34.2113,29400.0
2008-07-10 12:25:00,59.44,59.45,59.33,59.35,28200.0,34.2228,34.2286,34.1595,34.171,28200.0
2008-07-10 12:30:00,59.35,59.41,59.34,59.37,27400.0,34.171,34.2055,34.1652,34.1825,27400.0
2008-07-10 12:35:00,59.37,59.39,59.26,59.33,35500.0,34.1825,34.194,34.1192,34.1595,35500.0
2008-07-10 12:40:00,59.33,59.4,59.28,59.32,27600.0,34.1595,34.1998,34.1307,34.1537,27600.0
2008-07-10 12:45:00,59.32,59.38,59.32,59.35,11800.0,34.1537,34.1882,34.1537,34.171,11800.0
2008-07-10 12:50:00,59.35,59.36,59.21,59.21,37200.0,34.171,34.1767,34.0904,34.0904,37200.0
2008-07-10 12:55:00,59.23,59.29,59.18,59.2,43700.0,34.1019,34.1364,34.0731,34.0846,43700.0
2008-07-10 13:00:00,59.22,59.42,59.22,59.41,21800.0,34.0961,34.2113,34.0961,34.2055,21800.0
2008-07-10 13:05:00,59.44,59.44,59.32,59.37,23400.0,34.2228,34.2228,34.1537,34.1825,23400.0
2008-07-10 13:10:00,59.38,59.52,59.35,59.46,36600.0,34.1882,34.2689,34.171,34.2343,36600.0
2008-07-10 13:15:00,59.46,59.6,59.41,59.56,23400.0,34.2343,34.3149,34.2055,34.2919,23400.0
2008-07-10 13:20:00,59.57,59.62,59.46,59.46,28600.0,34.2976,34.3264,34.2343,34.2343,28600.0
2008-07-10 13:25:00,59.46,59.59,59.36,59.58,36500.0,34.2343,34.3092,34.1767,34.3034,36500.0
2008-07-10 13:30:00,59.57,59.7,59.56,59.68,39300.0,34.2976,34.3725,34.2919,34.361,39300.0
2008-07-10 13:35:00,59.69,59.79,59.6,59.61,39700.0,34.3667,34.4243,34.3149,34.3207,39700.0
2008-07-10 13:40:00,59.63,59.68,59.56,59.56,23100.0,34.3322,34.361,34.2919,34.2919,23100.0
2008-07-10 13:45:00,59.56,59.6,59.51,59.56,25500.0,34.2919,34.3149,34.2631,34.2919,25500.0
2008-07-10 13:50:00,59.57,59.66,59.51,59.61,30700.0,34.2976,34.3495,34.2631,34.3207,30700.0
2008-07-10 13:55:00,59.63,59.67,59.54,59.58,59400.0,34.3322,34.3552,34.2804,34.3034,59400.0
2008-07-10 14:00:00,59.58,59.64,59.55,59.59,65600.0,34.3034,34.3379,34.2861,34.3092,65600.0
2008-07-10 14:05:00,59.6,59.63,59.45,59.47,31700.0,34.3149,34.3322,34.2286,34.2401,31700.0
2008-07-10 14:10:00,59.45,59.54,59.33,59.34,35600.0,34.2286,34.2804,34.1595,34.1652,35600.0
2008-07-10 14:15:00,59.35,59.36,59.21,59.22,33000.0,34.171,34.1767,34.0904,34.0961,33000.0
2008-07-10 14:20:00,59.24,59.4,59.24,59.29,30400.0,34.1076,34.1998,34.1076,34.1364,30400.0
2008-07-10 14:25:00,59.29,59.29,58.89,58.96,84100.0,34.1364,34.1364,33.9061,33.9464,84100.0
2008-07-10 14:30:00,58.96,59.01,58.88,58.91,70000.0,33.9464,33.9752,33.9004,33.9176,70000.0
2008-07-10 14:35:00,58.91,59.04,58.9,59.02,39400.0,33.9176,33.9925,33.9119,33.981,39400.0
2008-07-10 14:40:00,59.03,59.05,58.78,58.78,56100.0,33.9867,33.9982,33.8428,33.8428,56100.0
2008-07-10 14:45:00,58.78,58.93,58.71,58.84,50400.0,33.8428,33.9292,33.8025,33.8773,50400.0
2008-07-10 14:50:00,58.85,58.89,58.63,58.71,72100.0,33.8831,33.9061,33.7564,33.8025,72100.0
2008-07-10 14:55:00,58.72,58.87,58.64,58.77,67300.0,33.8082,33.8946,33.7622,33.837,67300.0
2008-07-10 15:00:00,58.76,58.99,58.64,58.9,125200.0,33.8313,33.9637,33.7622,33.9119,125200.0
2008-07-10 15:05:00,58.89,59.08,58.81,59.03,108400.0,33.9061,34.0155,33.8601,33.9867,108400.0
2008-07-10 15:10:00,59.02,59.19,58.97,59.12,56000.0,33.981,34.0789,33.9522,34.0386,56000.0
2008-07-10 15:15:00,59.11,59.18,59.04,59.06,130000.0,34.0328,34.0731,33.9925,34.004,130000.0
2008-07-10 15:20:00,59.06,59.24,59.04,59.18,75900.0,34.004,34.1076,33.9925,34.0731,75900.0
2008-07-10 15:25:00,59.18,59.26,59.08,59.16,73600.0,34.0731,34.1192,34.0155,34.0616,73600.0
2008-07-10 15:30:00,59.14,59.18,59.01,59.05,82100.0,34.0501,34.0731,33.9752,33.9982,82100.0
2008-07-10 15:35:00,59.06,59.07,58.88,59.0,77000.0,34.004,34.0098,33.9004,33.9695,77000.0
2008-07-10 15:40:00,58.99,59.22,58.93,59.16,80000.0,33.9637,34.0961,33.9292,34.0616,80000.0
2008-07-10 15:45:00,59.15,59.33,59.11,59.33,85800.0,34.0558,34.1595,34.0328,34.1595,85800.0
2008-07-10 15:50:00,59.33,59.34,59.13,59.23,116500.0,34.1595,34.1652,34.0443,34.1019,116500.0
2008-07-10 15:55:00,59.23,59.47,59.16,59.35,179600.0,34.1019,34.2401,34.0616,34.171,179600.0
2008-07-11 09:30:00,58.51,58.84,57.81,57.92,149000.0,33.6873,33.8773,33.2843,33.3476,149000.0
2008-07-11 09:35:00,57.92,58.4,57.92,58.18,92200.0,33.3476,33.624,33.3476,33.4973,92200.0
2008-07-11 09:40:00,58.18,58.35,58.06,58.35,90300.0,33.4973,33.5952,33.4283,33.5952,90300.0
2008-07-11 09:45:00,58.35,58.35,58.15,58.3,109900.0,33.5952,33.5952,33.4801,33.5664,109900.0
2008-07-11 09:50:00,58.29,58.37,58.21,58.32,127400.0,33.5607,33.6067,33.5146,33.5779,127400.0
2008-07-11 09:55:00,58.29,58.32,58.19,58.25,74100.0,33.5607,33.5779,33.5031,33.5376,74100.0
2008-07-11 10:00:00,58.25,58.34,58.07,58.23,87600.0,33.5376,33.5895,33.434,33.5261,87600.0
2008-07-11 10:05:00,58.25,58.33,58.1,58.18,71300.0,33.5376,33.5837,33.4513,33.4973,71300.0
2008-07-11 10:10:00,58.18,58.18,57.95,57.98,97300.0,33.4973,33.4973,33.3649,33.3822,97300.0
2008-07-11 10:15:00,58.01,58.01,57.78,57.89,66800.0,33.3995,33.3995,33.267,33.3304,66800.0
2008-07-11 10:20:00,57.89,57.96,57.83,57.9,68500.0,33.3304,33.3707,33.2958,33.3361,68500.0
2008-07-11 10:25:00,57.9,57.96,57.37,57.62,172300.0,33.3361,33.3707,33.031,33.1749,172300.0
2008-07-11 10:30:00,57.6,57.69,57.36,57.36,76600.0,33.1634,33.2152,33.0252,33.0252,76600.0
2008-07-11 10:35:00,57.37,57.43,57.25,57.28,75700.0,33.031,33.0655,32.9619,32.9792,75700.0
2008-07-11 10:40:00,57.27,57.46,57.15,57.21,161500.0,32.9734,33.0828,32.9043,32.9389,161500.0
2008-07-11 10:45:00,57.2,57.4,57.17,57.38,186700.0,32.9331,33.0483,32.9158,33.0367,186700.0
2008-07-11 10:50:00,57.4,57.46,57.29,57.35,116000.0,33.0483,33.0828,32.9849,33.0195,116000.0
2008-07-11 10:55:00,57.35,57.58,57.23,57.51,82600.0,33.0195,33.1519,32.9504,33.1116,82600.0
2008-07-11 11:00:00,57.52,57.69,57.49,57.6,73900.0,33.1173,33.2152,33.1001,33.1634,73900.0
2008-07-11 11:05:00,57.6,57.74,57.6,57.68,69900.0,33.1634,33.244,33.1634,33.2095,69900.0
2008-07-11 11:10:00,57.68,57.87,57.65,57.76,69700.0,33.2095,33.3189,33.1922,33.2555,69700.0
2008-07-11 11:15:00,57.77,57.84,57.65,57.8,70700.0,33.2613,33.3016,33.1922,33.2786,70700.0
2008-07-11 11:20:00,57.8,57.8,57.56,57.69,53200.0,33.2786,33.2786,33.1404,33.2152,53200.0
2008-07-11 11:25:00,57.68,57.77,57.62,57.68,53700.0,33.2095,33.2613,33.1749,33.2095,53700.0
2008-07-11 11:30:00,57.66,57.78,57.52,57.73,81200.0,33.198,33.267,33.1173,33.2383,81200.0
2008-07-11 11:35:00,57.73,57.96,57.71,57.93,60500.0,33.2383,33.3707,33.2267,33.3534,60500.0
2008-07-11 11:40:00,57.9,58.13,57.88,58.05,59700.0,33.3361,33.4686,33.3246,33.4225,59700.0
2008-07-11 11:45:00,58.01,58.08,57.98,57.98,49400.0,33.3995,33.4398,33.3822,33.3822,49400.0
2008-07-11 11:50:00,57.97,58.0,57.79,57.79,41200.0,33.3764,33.3937,33.2728,33.2728,41200.0
2008-07-11 11:55:00,57.79,58.07,57.72,58.06,61900.0,33.2728,33.434,33.2325,33.4283,61900.0
2008-07-11 12:00:00,58.06,58.1,57.88,58.0,41700.0,33.4283,33.4513,33.3246,33.3937,41700.0
2008-07-11 12:05:00,58.0,58.02,57.88,57.94,27100.0,33.3937,33.4052,33.3246,33.3592,27100.0
2008-07-11 12:10:00,57.94,58.07,57.86,58.07,33200.0,33.3592,33.434,33.3131,33.434,33200.0
2008-07-11 12:15:00,58.08,58.13,58.03,58.06,30800.0,33.4398,33.4686,33.411,33.4283,30800.0
2008-07-11 12:20:00,58.05,58.21,57.96,58.17,52700.0,33.4225,33.5146,33.3707,33.4916,52700.0
2008-07-11 12:25:00,58.16,58.21,58.07,58.19,37200.0,33.4858,33.5146,33.434,33.5031,37200.0
2008-07-11 12:30:00,58.18,58.18,57.97,58.05,34300.0,33.4973,33.4973,33.3764,33.4225,34300.0
2008-07-11 12:35:00,58.06,58.22,58.05,58.07,24800.0,33.4283,33.5204,33.4225,33.434,24800.0
2008-07-11 12:40:00,58.09,58.13,58.03,58.1,58100.0,33.4455,33.4686,33.411,33.4513,58100.0
2008-07-11 12:45:00,58.11,58.14,58.06,58.07,26000.0,33.457,33.4743,33.4283,33.434,26000.0
2008-07-11 12:50:00,58.07,58.13,57.96,57.99,53300.0,33.434,33.4686,33.3707,33.3879,53300.0
2008-07-11 12:55:00,57.98,57.98,57.86,57.97,30600.0,33.3822,33.3822,33.3131,33.3764,30600.0
2008-07-11 13:00:00,57.95,58.07,57.9,57.99,53100.0,33.3649,33.434,33.3361,33.3879,53100.0
2008-07-11 13:05:00,57.99,58.01,57.9,57.91,24700.0,33.3879,33.3995,33.3361,33.3419,24700.0
2008-07-11 13:10:00,57.9,57.9,57.75,57.83,49700.0,33.3361,33.3361,33.2498,33.2958,49700.0
2008-07-11 13:15:00,57.83,58.01,57.79,57.99,60900.0,33.2958,33.3995,33.2728,33.3879,60900.0
2008-07-11 13:20:00,57.99,58.01,57.85,57.88,64600.0,33.3879,33.3995,33.3073,33.3246,64600.0
2008-07-11 13:25:00,57.88,57.95,57.73,57.92,38400.0,33.3246,33.3649,33.2383,33.3476,38400.0
2008-07-11 13:30:00,57.9,57.93,57.78,57.81,38500.0,33.3361,33.3534,33.267,33.2843,38500.0
2008-07-11 13:35:00,57.81,57.89,57.73,57.87,78100.0,33.2843,33.3304,33.2383,33.3189,78100.0
2008-07-11 13:40:00,57.88,58.09,57.86,58.01,75400.0,33.3246,33.4455,33.3131,33.3995,75400.0
2008-07-11 13:45:00,58.02,58.02,57.84,57.88,52900.0,33.4052,33.4052,33.3016,33.3246,52900.0
2008-07-11 13:50:00,57.88,57.89,57.73,57.74,85800.0,33.3246,33.3304,33.2383,33.244,85800.0
2008-07-11 13:55:00,57.76,58.06,57.75,57.95,82800.0,33.2555,33.4283,33.2498,33.3649,82800.0
2008-07-11 14:00:00,57.95,58.08,57.84,57.99,60000.0,33.3649,33.4398,33.3016,33.3879,60000.0
2008-07-11 14:05:00,57.98,58.2,57.93,57.98,69500.0,33.3822,33.5089,33.3534,33.3822,69500.0
2008-07-11 14:10:00,57.99,58.17,57.98,58.13,54400.0,33.3879,33.4916,33.3822,33.4686,54400.0
2008-07-11 14:15:00,58.14,58.14,57.97,58.01,102100.0,33.4743,33.4743,33.3764,33.3995,102100.0
2008-07-11 14:20:00,58.0,58.02,57.69,57.7,77100.0,33.3937,33.4052,33.2152,33.221,77100.0
2008-07-11 14:25:00,57.69,57.84,57.69,57.77,37300.0,33.2152,33.3016,33.2152,33.2613,37300.0
2008-07-11 14:30:00,57.77,57.87,57.74,57.74,31800.0,33.2613,33.3189,33.244,33.244,31800.0
2008-07-11 14:35:00,57.73,57.86,57.72,57.77,54100.0,33.2383,33.3131,33.2325,33.2613,54100.0
2008-07-11 14:40:00,57.75,57.92,57.75,57.92,56100.0,33.2498,33.3476,33.2498,33.3476,56100.0
2008-07-11 14:45:00,57.94,58.3,57.9,58.3,103600.0,33.3592,33.5664,33.3361,33.5664,103600.0
2008-07-11 14:50:00,58.3,58.54,58.08,58.17,99600.0,33.5664,33.7046,33.4398,33.4916,99600.0
2008-07-11 14:55:00,58.18,58.41,58.05,58.4,99300.0,33.4973,33.6298,33.4225,33.624,99300.0
2008-07-11 15:00:00,58.42,58.93,58.24,58.91,194400.0,33.6355,33.9292,33.5319,33.9176,194400.0
2008-07-11 15:05:00,58.9,58.9,58.55,58.69,286200.0,33.9119,33.9119,33.7104,33.791,286200.0
2008-07-11 15:10:00,58.7,58.73,58.14,58.14,102400.0,33.7967,33.814,33.4743,33.4743,102400.0
2008-07-11 15:15:00,58.17,58.17,57.92,57.93,118600.0,33.4916,33.4916,33.3476,33.3534,118600.0
2008-07-11 15:20:00,57.95,58.16,57.84,57.95,142300.0,33.3649,33.4858,33.3016,33.3649,142300.0
2008-07-11 15:25:00,57.95,58.2,57.93,57.98,82100.0,33.3649,33.5089,33.3534,33.3822,82100.0
2008-07-11 15:30:00,58.01,58.02,57.68,57.71,88200.0,33.3995,33.4052,33.2095,33.2267,88200.0
2008-07-11 15:35:00,57.71,57.96,57.7,57.93,99800.0,33.2267,33.3707,33.221,33.3534,99800.0
2008-07-11 15:40:00,57.92,58.02,57.82,57.94,121100.0,33.3476,33.4052,33.2901,33.3592,121100.0
2008-07-11 15:45:00,57.95,58.1,57.88,58.01,137900.0,33.3649,33.4513,33.3246,33.3995,137900.0
2008-07-11 15:50:00,58.01,58.08,57.97,58.0,170300.0,33.3995,33.4398,33.3764,33.3937,170300.0
2008-07-11 15:55:00,58.0,58.24,57.88,58.03,238400.0,33.3937,33.5319,33.3246,33.411,238400.0
2008-07-14 09:30:00,58.58,58.77,58.07,58.32,5000.0,33.7276,33.837,33.434,33.5779,5000.0
2008-07-14 09:35:00,58.23,58.58,58.0,58.48,125100.0,33.5261,33.7276,33.3937,33.6701,125100.0
2008-07-14 09:40:00,58.48,58.58,58.42,58.53,58300.0,33.6701,33.7276,33.6355,33.6989,58300.0
2008-07-14 09:45:00,58.5,58.69,58.4,58.66,63500.0,33.6816,33.791,33.624,33.7737,63500.0
2008-07-14 09:50:00,58.69,58.69,58.31,58.36,104900.0,33.791,33.791,33.5722,33.601,104900.0
2008-07-14 09:55:00,58.37,58.41,58.03,58.2,96700.0,33.6067,33.6298,33.411,33.5089,96700.0
2008-07-14 10:00:00,58.2,58.21,57.84,57.96,95300.0,33.5089,33.5146,33.3016,33.3707,95300.0
2008-07-14 10:05:00,57.95,58.22,57.95,58.09,54900.0,33.3649,33.5204,33.3649,33.4455,54900.0
2008-07-14 10:10:00,58.09,58.31,57.93,58.31,52700.0,33.4455,33.5722,33.3534,33.5722,52700.0
2008-07-14 10:15:00,58.34,58.35,58.23,58.28,31900.0,33.5895,33.5952,33.5261,33.5549,31900.0
2008-07-14 10:20:00,58.29,58.35,57.99,57.99,25800.0,33.5607,33.5952,33.3879,33.3879,25800.0
2008-07-14 10:25:00,57.98,58.0,57.79,57.91,26600.0,33.3822,33.3937,33.2728,33.3419,26600.0
2008-07-14 10:30:00,57.89,58.12,57.89,58.03,26800.0,33.3304,33.4628,33.3304,33.411,26800.0
2008-07-14 10:35:00,58.05,58.22,57.99,58.0,31200.0,33.4225,33.5204,33.3879,33.3937,31200.0
2008-07-14 10:40:00,58.01,58.05,57.85,57.91,24500.0,33.3995,33.4225,33.3073,33.3419,24500.0
2008-07-14 10:45:00,57.93,57.93,57.79,57.83,31700.0,33.3534,33.3534,33.2728,33.2958,31700.0
2008-07-14 10:50:00,57.8,57.96,57.77,57.94,36500.0,33.2786,33.3707,33.2613,33.3592,36500.0
2008-07-14 10:55:00,57.93,58.15,57.92,58.1,40800.0,33.3534,33.4801,33.3476,33.4513,40800.0
2008-07-14 11:00:00,58.06,58.13,57.87,57.93,31400.0,33.4283,33.4686,33.3189,33.3534,31400.0
2008-07-14 11:05:00,57.94,57.96,57.88,57.92,17300.0,33.3592,33.3707,33.3246,33.3476,17300.0
2008-07-14 11:10:00,57.91,57.98,57.7,57.98,30300.0,33.3419,33.3822,33.221,33.3822,30300.0
2008-07-14 11:15:00,57.96,57.98,57.84,57.86,22000.0,33.3707,33.3822,33.3016,33.3131,22000.0
2008-07-14 11:20:00,57.86,57.88,57.6,57.62,33000.0,33.3131,33.3246,33.1634,33.1749,33000.0
2008-07-14 11:25:00,57.61,57.83,57.61,57.8,20600.0,33.1692,33.2958,33.1692,33.2786,20600.0
2008-07-14 11:30:00,57.79,57.85,57.69,57.72,23400.0,33.2728,33.3073,33.2152,33.2325,23400.0
2008-07-14 11:35:00,57.72,57.82,57.65,57.67,23500.0,33.2325,33.2901,33.1922,33.2037,23500.0
2008-07-14 11:40:00,57.67,57.84,57.66,57.71,32800.0,33.2037,33.3016,33.198,33.2267,32800.0
2008-07-14 11:45:00,57.71,57.78,57.65,57.65,22700.0,33.2267,33.267,33.1922,33.1922,22700.0
2008-07-14 11:50:00,57.67,57.67,57.42,57.44,30200.0,33.2037,33.2037,33.0598,33.0713,30200.0
2008-07-14 11:55:00,57.44,57.56,57.26,57.5,64200.0,33.0713,33.1404,32.9676,33.1058,64200.0
2008-07-14 12:00:00,57.5,57.58,57.35,57.37,36700.0,33.1058,33.1519,33.0195,33.031,36700.0
2008-07-14 12:05:00,57.37,57.42,57.27,57.32,32000.0,33.031,33.0598,32.9734,33.0022,32000.0
2008-07-14 12:10:00,57.32,57.39,57.26,57.33,25700.0,33.0022,33.0425,32.9676,33.008,25700.0
2008-07-14 12:15:00,57.34,57.49,57.34,57.49,26400.0,33.0137,33.1001,33.0137,33.1001,26400.0
2008-07-14 12:20:00,57.45,57.57,57.39,57.41,33300.0,33.077,33.1461,33.0425,33.054,33300.0
2008-07-14 12:25:00,57.41,57.46,57.3,57.39,24800.0,33.054,33.0828,32.9907,33.0425,24800.0
2008-07-14 12:30:00,57.38,57.45,57.26,57.29,36000.0,33.0367,33.077,32.9676,32.9849,36000.0
2008-07-14 12:35:00,57.3,57.39,57.2,57.39,32100.0,32.9907,33.0425,32.9331,33.0425,32100.0
2008-07-14 12:40:00,57.38,57.46,57.32,57.36,92800.0,33.0367,33.0828,33.0022,33.0252,92800.0
2008-07-14 12:45:00,57.34,57.44,57.32,57.39,21700.0,33.0137,33.0713,33.0022,33.0425,21700.0
2008-07-14 12:50:00,57.4,57.47,57.4,57.43,28700.0,33.0483,33.0886,33.0483,33.0655,28700.0
2008-07-14 12:55:00,57.47,57.5,57.25,57.28,46200.0,33.0886,33.1058,32.9619,32.9792,46200.0
2008-07-14 13:00:00,57.27,57.27,57.1,57.2,56100.0,32.9734,32.9734,32.8755,32.9331,56100.0
2008-07-14 13:05:00,57.2,57.25,57.05,57.13,58400.0,32.9331,32.9619,32.8467,32.8928,58400.0
2008-07-14 13:10:00,57.11,57.17,57.04,57.15,52200.0,32.8813,32.9158,32.841,32.9043,52200.0
2008-07-14 13:15:00,57.17,57.23,57.16,57.19,14600.0,32.9158,32.9504,32.9101,32.9273,14600.0
2008-07-14 13:20:00,57.17,57.28,57.17,57.26,27300.0,32.9158,32.9792,32.9158,32.9676,27300.0
2008-07-14 13:25:00,57.26,57.31,57.22,57.29,21100.0,32.9676,32.9964,32.9446,32.9849,21100.0
2008-07-14 13:30:00,57.3,57.33,57.23,57.29,22300.0,32.9907,33.008,32.9504,32.9849,22300.0
2008-07-14 13:35:00,57.29,57.4,57.22,57.39,23100.0,32.9849,33.0483,32.9446,33.0425,23100.0
2008-07-14 13:40:00,57.38,57.5,57.37,57.48,32000.0,33.0367,33.1058,33.031,33.0943,32000.0
2008-07-14 13:45:00,57.49,57.6,57.4,57.56,47000.0,33.1001,33.1634,33.0483,33.1404,47000.0
2008-07-14 13:50:00,57.58,57.58,57.35,57.37,23900.0,33.1519,33.1519,33.0195,33.031,23900.0
2008-07-14 13:55:00,57.35,57.43,57.28,57.4,31900.0,33.0195,33.0655,32.9792,33.0483,31900.0
2008-07-14 14:00:00,57.38,57.47,57.35,57.42,24500.0,33.0367,33.0886,33.0195,33.0598,24500.0
2008-07-14 14:05:00,57.41,57.48,57.31,57.42,84500.0,33.054,33.0943,32.9964,33.0598,84500.0
2008-07-14 14:10:00,57.42,57.47,57.23,57.23,40900.0,33.0598,33.0886,32.9504,32.9504,40900.0
2008-07-14 14:15:00,57.21,57.31,57.19,57.25,39100.0,32.9389,32.9964,32.9273,32.9619,39100.0
2008-07-14 14:20:00,57.24,57.32,57.24,57.29,33200.0,32.9561,33.0022,32.9561,32.9849,33200.0
2008-07-14 14:25:00,57.29,57.42,57.26,57.33,49100.0,32.9849,33.0598,32.9676,33.008,49100.0
2008-07-14 14:30:00,57.34,57.39,57.31,57.37,29000.0,33.0137,33.0425,32.9964,33.031,29000.0
2008-07-14 14:35:00,57.38,57.38,57.27,57.3,30400.0,33.0367,33.0367,32.9734,32.9907,30400.0
2008-07-14 14:40:00,57.29,57.31,57.16,57.2,62500.0,32.9849,32.9964,32.9101,32.9331,62500.0
2008-07-14 14:45:00,57.19,57.21,57.06,57.13,51700.0,32.9273,32.9389,32.8525,32.8928,51700.0
2008-07-14 14:50:00,57.12,57.18,57.0,57.18,48100.0,32.887,32.9216,32.818,32.9216,48100.0
2008-07-14 14:55:00,57.17,57.23,57.14,57.2,54900.0,32.9158,32.9504,32.8986,32.9331,54900.0
2008-07-14 15:00:00,57.2,57.23,57.12,57.18,58000.0,32.9331,32.9504,32.887,32.9216,58000.0
2008-07-14 15:05:00,57.19,57.2,57.01,57.09,72200.0,32.9273,32.9331,32.8237,32.8698,72200.0
2008-07-14 15:10:00,57.11,57.12,57.03,57.07,65900.0,32.8813,32.887,32.8352,32.8583,65900.0
2008-07-14 15:15:00,57.09,57.18,57.07,57.13,49700.0,32.8698,32.9216,32.8583,32.8928,49700.0
2008-07-14 15:20:00,57.12,57.4,57.06,57.24,193100.0,32.887,33.0483,32.8525,32.9561,193100.0
2008-07-14 15:25:00,57.24,57.44,57.23,57.34,130000.0,32.9561,33.0713,32.9504,33.0137,130000.0
2008-07-14 15:30:00,57.34,57.5,57.32,57.48,157800.0,33.0137,33.1058,33.0022,33.0943,157800.0
2008-07-14 15:35:00,57.48,57.53,57.42,57.46,105400.0,33.0943,33.1231,33.0598,33.0828,105400.0
2008-07-14 15:40:00,57.46,57.46,57.19,57.27,207700.0,33.0828,33.0828,32.9273,32.9734,207700.0
2008-07-14 15:45:00,57.28,57.3,57.18,57.3,149800.0,32.9792,32.9907,32.9216,32.9907,149800.0
2008-07-14 15:50:00,57.29,57.32,57.08,57.1,219200.0,32.9849,33.0022,32.864,32.8755,219200.0
2008-07-14 15:55:00,57.1,57.18,57.04,57.17,198700.0,32.8755,32.9216,32.841,32.9158,198700.0
2008-07-15 09:30:00,57.05,57.14,56.19,56.54,108200.0,32.8467,32.8986,32.3516,32.5531,108200.0
2008-07-15 09:35:00,56.53,56.64,56.39,56.4,51100.0,32.5473,32.6107,32.4667,32.4725,51100.0
2008-07-15 09:40:00,56.39,56.58,56.31,56.58,74300.0,32.4667,32.5761,32.4207,32.5761,74300.0
2008-07-15 09:45:00,56.58,56.67,56.41,56.44,95200.0,32.5761,32.628,32.4783,32.4955,95200.0
2008-07-15 09:50:00,56.44,56.44,56.3,56.4,101700.0,32.4955,32.4955,32.4149,32.4725,101700.0
2008-07-15 09:55:00,56.4,56.5,56.38,56.45,115000.0,32.4725,32.5301,32.461,32.5013,115000.0
2008-07-15 10:00:00,56.44,56.48,56.12,56.2,168200.0,32.4955,32.5186,32.3113,32.3574,168200.0
2008-07-15 10:05:00,56.18,56.29,56.1,56.29,97200.0,32.3458,32.4092,32.2998,32.4092,97200.0
2008-07-15 10:10:00,56.31,56.53,56.22,56.5,96700.0,32.4207,32.5473,32.3689,32.5301,96700.0
2008-07-15 10:15:00,56.5,56.5,56.39,56.5,57600.0,32.5301,32.5301,32.4667,32.5301,57600.0
2008-07-15 10:20:00,56.5,56.56,56.41,56.46,59100.0,32.5301,32.5646,32.4783,32.507,59100.0
2008-07-15 10:25:00,56.46,56.52,56.37,56.38,57900.0,32.507,32.5416,32.4552,32.461,57900.0
2008-07-15 10:30:00,56.37,56.45,56.29,56.3,37400.0,32.4552,32.5013,32.4092,32.4149,37400.0
2008-07-15 10:35:00,56.3,56.37,56.26,56.33,61700.0,32.4149,32.4552,32.3919,32.4322,61700.0
2008-07-15 10:40:00,56.33,56.41,56.22,56.4,46300.0,32.4322,32.4783,32.3689,32.4725,46300.0
2008-07-15 10:45:00,56.41,56.43,56.29,56.4,55000.0,32.4783,32.4898,32.4092,32.4725,55000.0
2008-07-15 10:50:00,56.39,56.51,56.38,56.45,107700.0,32.4667,32.5358,32.461,32.5013,107700.0
2008-07-15 10:55:00,56.47,56.55,56.4,56.44,73000.0,32.5128,32.5589,32.4725,32.4955,73000.0
2008-07-15 11:00:00,56.44,56.61,56.44,56.57,122600.0,32.4955,32.5934,32.4955,32.5704,122600.0
2008-07-15 11:05:00,56.58,57.43,56.57,57.26,294600.0,32.5761,33.0655,32.5704,32.9676,294600.0
2008-07-15 11:10:00,57.29,57.3,56.88,56.94,120800.0,32.9849,32.9907,32.7489,32.7834,120800.0
2008-07-15 11:15:00,56.96,57.12,56.88,57.11,115700.0,32.7949,32.887,32.7489,32.8813,115700.0
2008-07-15 11:20:00,57.11,57.27,57.06,57.24,115300.0,32.8813,32.9734,32.8525,32.9561,115300.0
2008-07-15 11:25:00,57.25,57.37,57.09,57.12,96200.0,32.9619,33.031,32.8698,32.887,96200.0
2008-07-15 11:30:00,57.1,57.11,56.91,56.93,66600.0,32.8755,32.8813,32.7661,32.7777,66600.0
2008-07-15 11:35:00,56.94,57.03,56.87,56.9,44500.0,32.7834,32.8352,32.7431,32.7604,44500.0
2008-07-15 11:40:00,56.9,57.03,56.78,56.79,57200.0,32.7604,32.8352,32.6913,32.697,57200.0
2008-07-15 11:45:00,56.79,56.82,56.66,56.67,49700.0,32.697,32.7143,32.6222,32.628,49700.0
2008-07-15 11:50:00,56.69,56.92,56.63,56.84,78000.0,32.6395,32.7719,32.6049,32.7258,78000.0
2008-07-15 11:55:00,56.86,57.03,56.81,56.84,59500.0,32.7373,32.8352,32.7086,32.7258,59500.0
2008-07-15 12:00:00,56.85,56.95,56.75,56.95,60700.0,32.7316,32.7892,32.674,32.7892,60700.0
2008-07-15 12:05:00,56.95,57.07,56.5,56.82,109600.0,32.7892,32.8583,32.5301,32.7143,109600.0
2008-07-15 12:10:00,56.82,56.98,56.74,56.94,54400.0,32.7143,32.8064,32.6683,32.7834,54400.0
2008-07-15 12:15:00,56.94,56.95,56.57,56.88,127200.0,32.7834,32.7892,32.5704,32.7489,127200.0
2008-07-15 12:20:00,56.89,57.07,56.86,56.92,47500.0,32.7546,32.8583,32.7373,32.7719,47500.0
2008-07-15 12:25:00,56.93,57.1,56.91,57.06,35000.0,32.7777,32.8755,32.7661,32.8525,35000.0
2008-07-15 12:30:00,57.07,57.32,57.0,57.19,87300.0,32.8583,33.0022,32.818,32.9273,87300.0
2008-07-15 12:35:00,57.22,57.22,57.01,57.11,56100.0,32.9446,32.9446,32.8237,32.8813,56100.0
2008-07-15 12:40:00,57.12,57.3,57.12,57.24,68800.0,32.887,32.9907,32.887,32.9561,68800.0
2008-07-15 12:45:00,57.26,57.27,57.03,57.03,33000.0,32.9676,32.9734,32.8352,32.8352,33000.0
2008-07-15 12:50:00,57.03,57.19,57.01,57.09,40400.0,32.8352,32.9273,32.8237,32.8698,40400.0
2008-07-15 12:55:00,57.1,57.38,57.1,57.37,64500.0,32.8755,33.0367,32.8755,33.031,64500.0
2008-07-15 13:00:00,57.37,57.65,57.3,57.38,90500.0,33.031,33.1922,32.9907,33.0367,90500.0
2008-07-15 13:05:00,57.4,57.47,57.31,57.35,62600.0,33.0483,33.0886,32.9964,33.0195,62600.0
2008-07-15 13:10:00,57.37,57.42,57.2,57.32,57000.0,33.031,33.0598,32.9331,33.0022,57000.0
2008-07-15 13:15:00,57.32,57.36,57.24,57.34,72200.0,33.0022,33.0252,32.9561,33.0137,72200.0
2008-07-15 13:20:00,57.33,57.33,57.08,57.11,48800.0,33.008,33.008,32.864,32.8813,48800.0
2008-07-15 13:25:00,57.09,57.16,56.97,57.16,55400.0,32.8698,32.9101,32.8007,32.9101,55400.0
2008-07-15 13:30:00,57.15,57.33,57.04,57.22,55900.0,32.9043,33.008,32.841,32.9446,55900.0
2008-07-15 13:35:00,57.2,57.22,57.06,57.06,26500.0,32.9331,32.9446,32.8525,32.8525,26500.0
2008-07-15 13:40:00,57.06,57.18,57.06,57.18,31600.0,32.8525,32.9216,32.8525,32.9216,31600.0
2008-07-15 13:45:00,57.19,57.32,57.08,57.28,32400.0,32.9273,33.0022,32.864,32.9792,32400.0
2008-07-15 13:50:00,57.3,57.33,57.21,57.3,30000.0,32.9907,33.008,32.9389,32.9907,30000.0
2008-07-15 13:55:00,57.31,57.35,57.19,57.26,28900.0,32.9964,33.0195,32.9273,32.9676,28900.0
2008-07-15 14:00:00,57.26,57.32,57.12,57.18,38900.0,32.9676,33.0022,32.887,32.9216,38900.0
2008-07-15 14:05:00,57.2,57.26,57.06,57.09,60600.0,32.9331,32.9676,32.8525,32.8698,60600.0
2008-07-15 14:10:00,57.07,57.19,57.04,57.08,41600.0,32.8583,32.9273,32.841,32.864,41600.0
2008-07-15 14:15:00,57.08,57.37,57.08,57.33,64800.0,32.864,33.031,32.864,33.008,64800.0
2008-07-15 14:20:00,57.32,57.33,57.09,57.2,51300.0,33.0022,33.008,32.8698,32.9331,51300.0
2008-07-15 14:25:00,57.22,57.25,57.08,57.21,39500.0,32.9446,32.9619,32.864,32.9389,39500.0
2008-07-15 14:30:00,57.19,57.42,57.15,57.16,61100.0,32.9273,33.0598,32.9043,32.9101,61100.0
2008-07-15 14:35:00,57.17,57.2,57.06,57.11,34400.0,32.9158,32.9331,32.8525,32.8813,34400.0
2008-07-15 14:40:00,57.12,57.12,56.95,57.06,46200.0,32.887,32.887,32.7892,32.8525,46200.0
2008-07-15 14:45:00,57.06,57.14,57.01,57.12,34300.0,32.8525,32.8986,32.8237,32.887,34300.0
2008-07-15 14:50:00,57.14,57.16,57.02,57.1,34000.0,32.8986,32.9101,32.8295,32.8755,34000.0
2008-07-15 14:55:00,57.11,57.23,57.06,57.16,78100.0,32.8813,32.9504,32.8525,32.9101,78100.0
2008-07-15 15:00:00,57.16,57.35,57.11,57.29,115200.0,32.9101,33.0195,32.8813,32.9849,115200.0
2008-07-15 15:05:00,57.27,57.32,57.19,57.3,97100.0,32.9734,33.0022,32.9273,32.9907,97100.0
2008-07-15 15:10:00,57.31,57.4,57.12,57.2,80200.0,32.9964,33.0483,32.887,32.9331,80200.0
2008-07-15 15:15:00,57.2,57.2,56.95,57.16,70600.0,32.9331,32.9331,32.7892,32.9101,70600.0
2008-07-15 15:20:00,57.18,57.19,57.02,57.05,52800.0,32.9216,32.9273,32.8295,32.8467,52800.0
2008-07-15 15:25:00,57.04,57.04,56.9,56.91,56100.0,32.841,32.841,32.7604,32.7661,56100.0
2008-07-15 15:30:00,56.9,57.05,56.8,56.83,74000.0,32.7604,32.8467,32.7028,32.7201,74000.0
2008-07-15 15:35:00,56.83,56.95,56.8,56.82,99800.0,32.7201,32.7892,32.7028,32.7143,99800.0
2008-07-15 15:40:00,56.81,56.87,56.58,56.69,110300.0,32.7086,32.7431,32.5761,32.6395,110300.0
2008-07-15 15:45:00,56.68,56.81,56.6,56.64,114300.0,32.6337,32.7086,32.5877,32.6107,114300.0
2008-07-15 15:50:00,56.65,56.78,56.62,56.62,153700.0,32.6164,32.6913,32.5992,32.5992,153700.0
2008-07-15 15:55:00,56.62,56.63,56.4,56.43,286100.0,32.5992,32.6049,32.4725,32.4898,286100.0
2008-07-16 09:30:00,56.61,56.9,56.44,56.86,94700.0,32.5934,32.7604,32.4955,32.7373,94700.0
2008-07-16 09:35:00,56.85,57.19,56.62,56.64,78600.0,32.7316,32.9273,32.5992,32.6107,78600.0
2008-07-16 09:40:00,56.68,56.84,56.62,56.62,30600.0,32.6337,32.7258,32.5992,32.5992,30600.0
2008-07-16 09:45:00,56.63,56.63,56.41,56.51,65900.0,32.6049,32.6049,32.4783,32.5358,65900.0
2008-07-16 09:50:00,56.5,56.92,56.49,56.92,92400.0,32.5301,32.7719,32.5243,32.7719,92400.0
2008-07-16 09:55:00,56.93,57.12,56.92,57.11,83200.0,32.7777,32.887,32.7719,32.8813,83200.0
2008-07-16 10:00:00,57.11,57.15,56.84,56.87,74700.0,32.8813,32.9043,32.7258,32.7431,74700.0
2008-07-16 10:05:00,56.85,57.12,56.78,57.1,106900.0,32.7316,32.887,32.6913,32.8755,106900.0
2008-07-16 10:10:00,57.12,57.12,56.98,57.01,125700.0,32.887,32.887,32.8064,32.8237,125700.0
2008-07-16 10:15:00,57.02,57.1,56.83,56.83,71700.0,32.8295,32.8755,32.7201,32.7201,71700.0
2008-07-16 10:20:00,56.82,56.97,56.75,56.97,36100.0,32.7143,32.8007,32.674,32.8007,36100.0
2008-07-16 10:25:00,56.96,57.12,56.93,57.04,59200.0,32.7949,32.887,32.7777,32.841,59200.0
2008-07-16 10:30:00,57.04,57.07,56.92,56.95,29500.0,32.841,32.8583,32.7719,32.7892,29500.0
2008-07-16 10:35:00,56.95,57.76,56.94,57.76,153400.0,32.7892,33.2555,32.7834,33.2555,153400.0
2008-07-16 10:40:00,57.73,57.96,57.71,57.8,141000.0,33.2383,33.3707,33.2267,33.2786,141000.0
2008-07-16 10:45:00,57.8,57.89,57.7,57.73,74400.0,33.2786,33.3304,33.221,33.2383,74400.0
2008-07-16 10:50:00,57.72,57.81,57.59,57.67,87500.0,33.2325,33.2843,33.1576,33.2037,87500.0
2008-07-16 10:55:00,57.66,57.76,57.59,57.74,45100.0,33.198,33.2555,33.1576,33.244,45100.0
2008-07-16 11:00:00,57.76,58.04,57.76,58.01,70600.0,33.2555,33.4167,33.2555,33.3995,70600.0
2008-07-16 11:05:00,58.03,58.09,58.0,58.01,43200.0,33.411,33.4455,33.3937,33.3995,43200.0
2008-07-16 11:10:00,58.01,58.17,58.01,58.17,53100.0,33.3995,33.4916,33.3995,33.4916,53100.0
2008-07-16 11:15:00,58.17,58.29,58.12,58.28,62300.0,33.4916,33.5607,33.4628,33.5549,62300.0
2008-07-16 11:20:00,58.29,58.3,57.87,57.89,95300.0,33.5607,33.5664,33.3189,33.3304,95300.0
2008-07-16 11:25:00,57.89,58.06,57.85,58.02,21600.0,33.3304,33.4283,33.3073,33.4052,21600.0
2008-07-16 11:30:00,58.05,58.1,58.02,58.05,25800.0,33.4225,33.4513,33.4052,33.4225,25800.0
2008-07-16 11:35:00,58.04,58.06,57.84,57.87,50300.0,33.4167,33.4283,33.3016,33.3189,50300.0
2008-07-16 11:40:00,57.86,57.87,57.78,57.8,68000.0,33.3131,33.3189,33.267,33.2786,68000.0
2008-07-16 11:45:00,57.79,57.88,57.77,57.85,37900.0,33.2728,33.3246,33.2613,33.3073,37900.0
2008-07-16 11:50:00,57.85,57.93,57.81,57.9,50500.0,33.3073,33.3534,33.2843,33.3361,50500.0
2008-07-16 11:55:00,57.91,57.99,57.9,57.98,37100.0,33.3419,33.3879,33.3361,33.3822,37100.0
2008-07-16 12:00:00,57.98,58.02,57.93,58.02,33400.0,33.3822,33.4052,33.3534,33.4052,33400.0
2008-07-16 12:05:00,58.01,58.08,58.0,58.03,31500.0,33.3995,33.4398,33.3937,33.411,31500.0
2008-07-16 12:10:00,58.03,58.14,57.96,58.11,43500.0,33.411,33.4743,33.3707,33.457,43500.0
2008-07-16 12:15:00,58.13,58.15,58.06,58.07,24600.0,33.4686,33.4801,33.4283,33.434,24600.0
2008-07-16 12:20:00,58.07,58.15,57.98,58.12,37000.0,33.434,33.4801,33.3822,33.4628,37000.0
2008-07-16 12:25:00,58.12,58.3,58.11,58.25,48100.0,33.4628,33.5664,33.457,33.5376,48100.0
2008-07-16 12:30:00,58.28,58.31,58.23,58.29,57700.0,33.5549,33.5722,33.5261,33.5607,57700.0
2008-07-16 12:35:00,58.3,58.35,58.2,58.22,60000.0,33.5664,33.5952,33.5089,33.5204,60000.0
2008-07-16 12:40:00,58.22,58.22,58.05,58.1,35200.0,33.5204,33.5204,33.4225,33.4513,35200.0
2008-07-16 12:45:00,58.1,58.11,58.0,58.04,73800.0,33.4513,33.457,33.3937,33.4167,73800.0
2008-07-16 12:50:00,58.05,58.16,58.02,58.1,33900.0,33.4225,33.4858,33.4052,33.4513,33900.0
2008-07-16 12:55:00,58.09,58.18,58.05,58.14,20700.0,33.4455,33.4973,33.4225,33.4743,20700.0
2008-07-16 13:00:00,58.12,58.4,58.11,58.4,38000.0,33.4628,33.624,33.457,33.624,38000.0
2008-07-16 13:05:00,58.4,58.4,58.22,58.22,36700.0,33.624,33.624,33.5204,33.5204,36700.0
2008-07-16 13:10:00,58.24,58.24,58.05,58.12,39500.0,33.5319,33.5319,33.4225,33.4628,39500.0
2008-07-16 13:15:00,58.12,58.2,58.08,58.09,34200.0,33.4628,33.5089,33.4398,33.4455,34200.0
2008-07-16 13:20:00,58.09,58.24,58.06,58.22,20400.0,33.4455,33.5319,33.4283,33.5204,20400.0
2008-07-16 13:25:00,58.22,58.26,58.17,58.2,19900.0,33.5204,33.5434,33.4916,33.5089,19900.0
2008-07-16 13:30:00,58.21,58.28,58.19,58.22,25800.0,33.5146,33.5549,33.5031,33.5204,25800.0
2008-07-16 13:35:00,58.21,58.22,58.1,58.16,30500.0,33.5146,33.5204,33.4513,33.4858,30500.0
2008-07-16 13:40:00,58.18,58.19,58.1,58.13,36700.0,33.4973,33.5031,33.4513,33.4686,36700.0
2008-07-16 13:45:00,58.13,58.17,58.0,58.0,66600.0,33.4686,33.4916,33.3937,33.3937,66600.0
2008-07-16 13:50:00,57.99,58.07,57.94,58.06,52500.0,33.3879,33.434,33.3592,33.4283,52500.0
2008-07-16 13:55:00,58.06,58.11,58.0,58.08,48600.0,33.4283,33.457,33.3937,33.4398,48600.0
2008-07-16 14:00:00,58.09,58.27,57.97,58.22,92800.0,33.4455,33.5492,33.3764,33.5204,92800.0
2008-07-16 14:05:00,58.24,58.24,57.96,58.07,66400.0,33.5319,33.5319,33.3707,33.434,66400.0
2008-07-16 14:10:00,58.07,58.22,58.05,58.17,48000.0,33.434,33.5204,33.4225,33.4916,48000.0
2008-07-16 14:15:00,58.17,58.36,58.14,58.26,67400.0,33.4916,33.601,33.4743,33.5434,67400.0
2008-07-16 14:20:00,58.26,58.34,58.22,58.33,42500.0,33.5434,33.5895,33.5204,33.5837,42500.0
2008-07-16 14:25:00,58.33,58.36,58.18,58.19,34600.0,33.5837,33.601,33.4973,33.5031,34600.0
2008-07-16 14:30:00,58.19,58.29,58.17,58.24,35200.0,33.5031,33.5607,33.4916,33.5319,35200.0
2008-07-16 14:35:00,58.24,58.41,58.21,58.4,50500.0,33.5319,33.6298,33.5146,33.624,50500.0
2008-07-16 14:40:00,58.39,58.39,58.27,58.32,55000.0,33.6183,33.6183,33.5492,33.5779,55000.0
2008-07-16 14:45:00,58.32,58.38,58.27,58.36,135200.0,33.5779,33.6125,33.5492,33.601,135200.0
2008-07-16 14:50:00,58.36,58.52,58.3,58.52,78700.0,33.601,33.6931,33.5664,33.6931,78700.0
2008-07-16 14:55:00,58.52,58.56,58.41,58.5,158900.0,33.6931,33.7161,33.6298,33.6816,158900.0
2008-07-16 15:00:00,58.5,58.64,58.49,58.62,91400.0,33.6816,33.7622,33.6758,33.7507,91400.0
2008-07-16 15:05:00,58.61,58.67,58.58,58.65,105000.0,33.7449,33.7795,33.7276,33.7679,105000.0
2008-07-16 15:10:00,58.65,58.7,58.59,58.69,117300.0,33.7679,33.7967,33.7334,33.791,117300.0
2008-07-16 15:15:00,58.69,58.78,58.69,58.76,113100.0,33.791,33.8428,33.791,33.8313,113100.0
2008-07-16 15:20:00,58.75,58.96,58.75,58.9,120100.0,33.8255,33.9464,33.8255,33.9119,120100.0
2008-07-16 15:25:00,58.93,59.1,58.92,59.06,170400.0,33.9292,34.027,33.9234,34.004,170400.0
2008-07-16 15:30:00,59.07,59.21,59.06,59.19,215800.0,34.0098,34.0904,34.004,34.0789,215800.0
2008-07-16 15:35:00,59.19,59.21,59.03,59.16,129200.0,34.0789,34.0904,33.9867,34.0616,129200.0
2008-07-16 15:40:00,59.16,59.18,59.08,59.16,118600.0,34.0616,34.0731,34.0155,34.0616,118600.0
2008-07-16 15:45:00,59.15,59.17,59.07,59.09,138800.0,34.0558,34.0673,34.0098,34.0213,138800.0
2008-07-16 15:50:00,59.09,59.09,58.97,58.99,183700.0,34.0213,34.0213,33.9522,33.9637,183700.0
2008-07-16 15:55:00,58.99,59.13,58.97,59.09,247100.0,33.9637,34.0443,33.9522,34.0213,247100.0
2008-07-17 09:30:00,59.5,59.59,58.65,58.69,152300.0,34.2573,34.3092,33.7679,33.791,152300.0
2008-07-17 09:35:00,58.71,58.83,58.6,58.77,77100.0,33.8025,33.8716,33.7392,33.837,77100.0
2008-07-17 09:40:00,58.75,59.08,58.75,59.08,87800.0,33.8255,34.0155,33.8255,34.0155,87800.0
2008-07-17 09:45:00,59.08,59.13,59.01,59.12,136600.0,34.0155,34.0443,33.9752,34.0386,136600.0
2008-07-17 09:50:00,59.13,59.17,59.08,59.15,117500.0,34.0443,34.0673,34.0155,34.0558,117500.0
2008-07-17 09:55:00,59.15,59.16,58.99,59.0,134300.0,34.0558,34.0616,33.9637,33.9695,134300.0
2008-07-17 10:00:00,59.01,59.04,58.96,58.99,90800.0,33.9752,33.9925,33.9464,33.9637,90800.0
2008-07-17 10:05:00,58.98,58.98,58.65,58.69,137200.0,33.9579,33.9579,33.7679,33.791,137200.0
2008-07-17 10:10:00,58.69,58.69,58.52,58.59,100800.0,33.791,33.791,33.6931,33.7334,100800.0
2008-07-17 10:15:00,58.59,59.05,58.59,59.01,121700.0,33.7334,33.9982,33.7334,33.9752,121700.0
2008-07-17 10:20:00,59.01,59.05,58.96,59.01,44100.0,33.9752,33.9982,33.9464,33.9752,44100.0
2008-07-17 10:25:00,59.0,59.0,58.75,58.88,71000.0,33.9695,33.9695,33.8255,33.9004,71000.0
2008-07-17 10:30:00,58.89,58.95,58.8,58.88,35200.0,33.9061,33.9407,33.8543,33.9004,35200.0
2008-07-17 10:35:00,58.89,59.14,58.89,59.01,80800.0,33.9061,34.0501,33.9061,33.9752,80800.0
2008-07-17 10:40:00,59.01,59.02,58.73,58.76,80200.0,33.9752,33.981,33.814,33.8313,80200.0
2008-07-17 10:45:00,58.77,58.89,58.73,58.85,69400.0,33.837,33.9061,33.814,33.8831,69400.0
2008-07-17 10:50:00,58.86,58.86,58.67,58.78,66000.0,33.8889,33.8889,33.7795,33.8428,66000.0
2008-07-17 10:55:00,58.79,58.83,58.75,58.79,62100.0,33.8486,33.8716,33.8255,33.8486,62100.0
2008-07-17 11:00:00,58.79,58.82,58.62,58.67,88500.0,33.8486,33.8658,33.7507,33.7795,88500.0
2008-07-17 11:05:00,58.66,58.66,58.5,58.57,91200.0,33.7737,33.7737,33.6816,33.7219,91200.0
2008-07-17 11:10:00,58.57,58.69,58.42,58.69,74700.0,33.7219,33.791,33.6355,33.791,74700.0
2008-07-17 11:15:00,58.69,58.73,58.6,58.6,31700.0,33.791,33.814,33.7392,33.7392,31700.0
2008-07-17 11:20:00,58.6,58.69,58.54,58.69,40800.0,33.7392,33.791,33.7046,33.791,40800.0
2008-07-17 11:25:00,58.69,59.12,58.66,58.98,88500.0,33.791,34.0386,33.7737,33.9579,88500.0
2008-07-17 11:30:00,58.97,59.01,58.92,59.0,48400.0,33.9522,33.9752,33.9234,33.9695,48400.0
2008-07-17 11:35:00,58.98,59.18,58.97,59.15,48800.0,33.9579,34.0731,33.9522,34.0558,48800.0
2008-07-17 11:40:00,59.15,59.42,59.15,59.42,76400.0,34.0558,34.2113,34.0558,34.2113,76400.0
2008-07-17 11:45:00,59.41,59.42,59.23,59.23,60400.0,34.2055,34.2113,34.1019,34.1019,60400.0
2008-07-17 11:50:00,59.23,59.28,59.17,59.24,55700.0,34.1019,34.1307,34.0673,34.1076,55700.0
2008-07-17 11:55:00,59.25,59.29,59.19,59.26,44600.0,34.1134,34.1364,34.0789,34.1192,44600.0
2008-07-17 12:00:00,59.25,59.25,59.02,59.02,49700.0,34.1134,34.1134,33.981,33.981,49700.0
2008-07-17 12:05:00,59.02,59.03,58.97,58.99,34800.0,33.981,33.9867,33.9522,33.9637,34800.0
2008-07-17 12:10:00,59.0,59.05,58.98,59.03,30300.0,33.9695,33.9982,33.9579,33.9867,30300.0
2008-07-17 12:15:00,59.02,59.04,58.91,58.93,53700.0,33.981,33.9925,33.9176,33.9292,53700.0
2008-07-17 12:20:00,58.93,59.0,58.86,58.88,79800.0,33.9292,33.9695,33.8889,33.9004,79800.0
2008-07-17 12:25:00,58.88,58.9,58.82,58.88,37500.0,33.9004,33.9119,33.8658,33.9004,37500.0
2008-07-17 12:30:00,58.89,58.92,58.81,58.81,40300.0,33.9061,33.9234,33.8601,33.8601,40300.0
2008-07-17 12:35:00,58.8,58.85,58.67,58.67,42800.0,33.8543,33.8831,33.7795,33.7795,42800.0
2008-07-17 12:40:00,58.67,58.71,58.65,58.67,35100.0,33.7795,33.8025,33.7679,33.7795,35100.0
2008-07-17 12:45:00,58.67,58.87,58.67,58.86,45200.0,33.7795,33.8946,33.7795,33.8889,45200.0
2008-07-17 12:50:00,58.86,59.07,58.86,59.04,67800.0,33.8889,34.0098,33.8889,33.9925,67800.0
2008-07-17 12:55:00,59.03,59.2,58.98,58.99,74000.0,33.9867,34.0846,33.9579,33.9637,74000.0
2008-07-17 13:00:00,59.01,59.05,58.95,59.05,80300.0,33.9752,33.9982,33.9407,33.9982,80300.0
2008-07-17 13:05:00,59.05,59.16,59.03,59.14,60800.0,33.9982,34.0616,33.9867,34.0501,60800.0
2008-07-17 13:10:00,59.13,59.39,59.08,59.38,75300.0,34.0443,34.194,34.0155,34.1882,75300.0
2008-07-17 13:15:00,59.38,59.79,59.32,59.78,122300.0,34.1882,34.4243,34.1537,34.4185,122300.0
2008-07-17 13:20:00,59.78,59.8,59.5,59.55,101900.0,34.4185,34.4301,34.2573,34.2861,101900.0
2008-07-17 13:25:00,59.53,59.54,59.38,59.41,66000.0,34.2746,34.2804,34.1882,34.2055,66000.0
2008-07-17 13:30:00,59.41,59.53,59.4,59.52,59400.0,34.2055,34.2746,34.1998,34.2689,59400.0
2008-07-17 13:35:00,59.53,59.68,59.47,59.61,108300.0,34.2746,34.361,34.2401,34.3207,108300.0
2008-07-17 13:40:00,59.61,59.86,59.6,59.75,101200.0,34.3207,34.4646,34.3149,34.4013,101200.0
2008-07-17 13:45:00,59.75,59.93,59.73,59.9,101200.0,34.4013,34.5049,34.3898,34.4876,101200.0
2008-07-17 13:50:00,59.9,59.92,59.71,59.72,123900.0,34.4876,34.4992,34.3782,34.384,123900.0
2008-07-17 13:55:00,59.72,59.84,59.71,59.78,76100.0,34.384,34.4531,34.3782,34.4185,76100.0
2008-07-17 14:00:00,59.78,59.82,59.69,59.72,40700.0,34.4185,34.4416,34.3667,34.384,40700.0
2008-07-17 14:05:00,59.73,59.85,59.73,59.83,55400.0,34.3898,34.4589,34.3898,34.4473,55400.0
2008-07-17 14:10:00,59.83,59.91,59.8,59.87,58900.0,34.4473,34.4934,34.4301,34.4704,58900.0
2008-07-17 14:15:00,59.87,59.95,59.86,59.94,74100.0,34.4704,34.5164,34.4646,34.5107,74100.0
2008-07-17 14:20:00,59.94,59.98,59.89,59.91,55600.0,34.5107,34.5337,34.4819,34.4934,55600.0
2008-07-17 14:25:00,59.89,59.98,59.87,59.96,57900.0,34.4819,34.5337,34.4704,34.5222,57900.0
2008-07-17 14:30:00,59.97,60.0,59.9,60.0,109000.0,34.5279,34.5452,34.4876,34.5452,109000.0
2008-07-17 14:35:00,60.0,60.04,59.9,59.92,89400.0,34.5452,34.5682,34.4876,34.4992,89400.0
2008-07-17 14:40:00,59.92,59.99,59.73,59.9,96000.0,34.4992,34.5395,34.3898,34.4876,96000.0
2008-07-17 14:45:00,59.9,59.93,59.8,59.84,100200.0,34.4876,34.5049,34.4301,34.4531,100200.0
2008-07-17 14:50:00,59.85,59.95,59.85,59.85,58600.0,34.4589,34.5164,34.4589,34.4589,58600.0
2008-07-17 14:55:00,59.86,59.88,59.68,59.78,79200.0,34.4646,34.4761,34.361,34.4185,79200.0
2008-07-17 15:00:00,59.78,59.97,59.77,59.93,72300.0,34.4185,34.5279,34.4128,34.5049,72300.0
2008-07-17 15:05:00,59.93,59.98,59.81,59.82,99400.0,34.5049,34.5337,34.4358,34.4416,99400.0
2008-07-17 15:10:00,59.83,59.88,59.72,59.84,83300.0,34.4473,34.4761,34.384,34.4531,83300.0
2008-07-17 15:15:00,59.83,59.94,59.78,59.92,90700.0,34.4473,34.5107,34.4185,34.4992,90700.0
2008-07-17 15:20:00,59.91,59.96,59.88,59.9,86000.0,34.4934,34.5222,34.4761,34.4876,86000.0
2008-07-17 15:25:00,59.89,59.92,59.7,59.72,96100.0,34.4819,34.4992,34.3725,34.384,96100.0
2008-07-17 15:30:00,59.72,59.83,59.66,59.7,99200.0,34.384,34.4473,34.3495,34.3725,99200.0
2008-07-17 15:35:00,59.69,59.72,59.43,59.46,180300.0,34.3667,34.384,34.217,34.2343,180300.0
2008-07-17 15:40:00,59.46,59.48,59.4,59.45,206000.0,34.2343,34.2458,34.1998,34.2286,206000.0
2008-07-17 15:45:00,59.46,59.63,59.45,59.61,190800.0,34.2343,34.3322,34.2286,34.3207,190800.0
2008-07-17 15:50:00,59.62,59.66,59.59,59.61,247000.0,34.3264,34.3495,34.3092,34.3207,247000.0
2008-07-17 15:55:00,59.61,59.84,59.6,59.79,392700.0,34.3207,34.4531,34.3149,34.4243,392700.0
2008-07-18 09:30:00,59.71,60.63,59.01,60.45,1354400.0,34.3782,34.9079,33.9752,34.8043,1354400.0
2008-07-18 09:35:00,60.31,60.48,60.03,60.45,158800.0,34.7237,34.8216,34.5625,34.8043,158800.0
2008-07-18 09:40:00,60.46,60.54,60.34,60.4,256200.0,34.8101,34.8561,34.741,34.7755,256200.0
2008-07-18 09:45:00,60.4,60.45,60.25,60.41,108200.0,34.7755,34.8043,34.6892,34.7813,108200.0
2008-07-18 09:50:00,60.4,60.42,60.22,60.24,145000.0,34.7755,34.787,34.6719,34.6834,145000.0
2008-07-18 09:55:00,60.24,60.54,60.14,60.51,144800.0,34.6834,34.8561,34.6258,34.8388,144800.0
2008-07-18 10:00:00,60.51,60.51,60.31,60.46,112300.0,34.8388,34.8388,34.7237,34.8101,112300.0
2008-07-18 10:05:00,60.45,60.48,60.26,60.43,102900.0,34.8043,34.8216,34.6949,34.7928,102900.0
2008-07-18 10:10:00,60.42,60.49,60.24,60.47,92200.0,34.787,34.8273,34.6834,34.8158,92200.0
2008-07-18 10:15:00,60.46,60.49,60.1,60.19,95000.0,34.8101,34.8273,34.6028,34.6546,95000.0
2008-07-18 10:20:00,60.16,60.28,60.07,60.27,60600.0,34.6373,34.7064,34.5855,34.7007,60600.0
2008-07-18 10:25:00,60.24,60.45,60.17,60.4,60500.0,34.6834,34.8043,34.6431,34.7755,60500.0
2008-07-18 10:30:00,60.4,60.64,60.37,60.56,120400.0,34.7755,34.9137,34.7582,34.8676,120400.0
2008-07-18 10:35:00,60.56,60.57,60.44,60.51,67600.0,34.8676,34.8734,34.7985,34.8388,67600.0
2008-07-18 10:40:00,60.5,60.59,60.44,60.59,72400.0,34.8331,34.8849,34.7985,34.8849,72400.0
2008-07-18 10:45:00,60.6,60.68,60.54,60.65,58500.0,34.8907,34.9367,34.8561,34.9195,58500.0
2008-07-18 10:50:00,60.65,60.67,60.58,60.62,41200.0,34.9195,34.931,34.8792,34.9022,41200.0
2008-07-18 10:55:00,60.61,60.72,60.59,60.7,56700.0,34.8964,34.9598,34.8849,34.9482,56700.0
2008-07-18 11:00:00,60.71,60.76,60.7,60.72,55100.0,34.954,34.9828,34.9482,34.9598,55100.0
2008-07-18 11:05:00,60.73,60.75,60.63,60.73,43400.0,34.9655,34.977,34.9079,34.9655,43400.0
2008-07-18 11:10:00,60.73,60.83,60.72,60.82,53600.0,34.9655,35.0231,34.9598,35.0173,53600.0
2008-07-18 11:15:00,60.82,60.86,60.78,60.81,34300.0,35.0173,35.0404,34.9943,35.0116,34300.0
2008-07-18 11:20:00,60.81,61.02,60.81,61.0,125100.0,35.0116,35.1325,35.0116,35.121,125100.0
2008-07-18 11:25:00,61.0,61.01,60.79,60.83,84500.0,35.121,35.1267,35.0001,35.0231,84500.0
2008-07-18 11:30:00,60.82,60.97,60.8,60.97,169500.0,35.0173,35.1037,35.0058,35.1037,169500.0
2008-07-18 11:35:00,60.96,60.98,60.86,60.88,64300.0,35.0979,35.1095,35.0404,35.0519,64300.0
2008-07-18 11:40:00,60.87,60.91,60.81,60.83,68900.0,35.0461,35.0692,35.0116,35.0231,68900.0
2008-07-18 11:45:00,60.83,60.91,60.74,60.83,100100.0,35.0231,35.0692,34.9713,35.0231,100100.0
2008-07-18 11:50:00,60.83,60.87,60.77,60.8,68100.0,35.0231,35.0461,34.9885,35.0058,68100.0
2008-07-18 11:55:00,60.79,60.81,60.63,60.71,61200.0,35.0001,35.0116,34.9079,34.954,61200.0
2008-07-18 12:00:00,60.73,60.76,60.71,60.74,26700.0,34.9655,34.9828,34.954,34.9713,26700.0
2008-07-18 12:05:00,60.74,60.76,60.68,60.7,44600.0,34.9713,34.9828,34.9367,34.9482,44600.0
2008-07-18 12:10:00,60.69,60.73,60.66,60.67,75000.0,34.9425,34.9655,34.9252,34.931,75000.0
2008-07-18 12:15:00,60.66,60.68,60.5,60.56,118900.0,34.9252,34.9367,34.8331,34.8676,118900.0
2008-07-18 12:20:00,60.55,60.61,60.51,60.53,59000.0,34.8619,34.8964,34.8388,34.8504,59000.0
2008-07-18 12:25:00,60.53,60.53,60.45,60.45,119700.0,34.8504,34.8504,34.8043,34.8043,119700.0
2008-07-18 12:30:00,60.49,60.5,60.15,60.19,109900.0,34.8273,34.8331,34.6316,34.6546,109900.0
2008-07-18 12:35:00,60.19,60.32,60.18,60.25,42200.0,34.6546,34.7295,34.6489,34.6892,42200.0
2008-07-18 12:40:00,60.26,60.32,60.17,60.32,215600.0,34.6949,34.7295,34.6431,34.7295,215600.0
2008-07-18 12:45:00,60.32,60.35,60.28,60.3,26900.0,34.7295,34.7467,34.7064,34.7179,26900.0
2008-07-18 12:50:00,60.3,60.33,60.24,60.27,89600.0,34.7179,34.7352,34.6834,34.7007,89600.0
2008-07-18 12:55:00,60.26,60.32,60.25,60.32,70300.0,34.6949,34.7295,34.6892,34.7295,70300.0
2008-07-18 13:00:00,60.31,60.45,60.31,60.4,52900.0,34.7237,34.8043,34.7237,34.7755,52900.0
2008-07-18 13:05:00,60.39,60.43,60.36,60.36,43000.0,34.7698,34.7928,34.7525,34.7525,43000.0
2008-07-18 13:10:00,60.37,60.42,60.27,60.35,27500.0,34.7582,34.787,34.7007,34.7467,27500.0
2008-07-18 13:15:00,60.36,60.44,60.34,60.38,38500.0,34.7525,34.7985,34.741,34.764,38500.0
2008-07-18 13:20:00,60.37,60.43,60.36,60.41,24300.0,34.7582,34.7928,34.7525,34.7813,24300.0
2008-07-18 13:25:00,60.41,60.49,60.34,60.48,60200.0,34.7813,34.8273,34.741,34.8216,60200.0
2008-07-18 13:30:00,60.47,60.54,60.33,60.53,56300.0,34.8158,34.8561,34.7352,34.8504,56300.0
2008-07-18 13:35:00,60.54,60.56,60.36,60.37,32000.0,34.8561,34.8676,34.7525,34.7582,32000.0
2008-07-18 13:40:00,60.38,60.49,60.33,60.35,44400.0,34.764,34.8273,34.7352,34.7467,44400.0
2008-07-18 13:45:00,60.35,60.46,60.35,60.35,24900.0,34.7467,34.8101,34.7467,34.7467,24900.0
2008-07-18 13:50:00,60.35,60.5,60.34,60.44,62000.0,34.7467,34.8331,34.741,34.7985,62000.0
2008-07-18 13:55:00,60.44,60.46,60.37,60.38,26900.0,34.7985,34.8101,34.7582,34.764,26900.0
2008-07-18 14:00:00,60.39,60.49,60.34,60.47,42200.0,34.7698,34.8273,34.741,34.8158,42200.0
2008-07-18 14:05:00,60.45,60.53,60.43,60.49,41900.0,34.8043,34.8504,34.7928,34.8273,41900.0
2008-07-18 14:10:00,60.49,60.56,60.43,60.55,30700.0,34.8273,34.8676,34.7928,34.8619,30700.0
2008-07-18 14:15:00,60.55,60.55,60.43,60.51,34900.0,34.8619,34.8619,34.7928,34.8388,34900.0
2008-07-18 14:20:00,60.51,60.57,60.51,60.52,36400.0,34.8388,34.8734,34.8388,34.8446,36400.0
2008-07-18 14:25:00,60.54,60.59,60.52,60.55,36400.0,34.8561,34.8849,34.8446,34.8619,36400.0
2008-07-18 14:30:00,60.56,60.56,60.48,60.51,35300.0,34.8676,34.8676,34.8216,34.8388,35300.0
2008-07-18 14:35:00,60.5,60.55,60.49,60.51,19400.0,34.8331,34.8619,34.8273,34.8388,19400.0
2008-07-18 14:40:00,60.52,60.56,60.45,60.54,47900.0,34.8446,34.8676,34.8043,34.8561,47900.0
2008-07-18 14:45:00,60.56,60.58,60.53,60.53,53200.0,34.8676,34.8792,34.8504,34.8504,53200.0
2008-07-18 14:50:00,60.54,60.6,60.52,60.58,117700.0,34.8561,34.8907,34.8446,34.8792,117700.0
2008-07-18 14:55:00,60.58,60.63,60.51,60.56,38200.0,34.8792,34.9079,34.8388,34.8676,38200.0
2008-07-18 15:00:00,60.56,60.6,60.52,60.55,35200.0,34.8676,34.8907,34.8446,34.8619,35200.0
2008-07-18 15:05:00,60.54,60.59,60.52,60.55,70300.0,34.8561,34.8849,34.8446,34.8619,70300.0
2008-07-18 15:10:00,60.55,60.59,60.49,60.52,92600.0,34.8619,34.8849,34.8273,34.8446,92600.0
2008-07-18 15:15:00,60.52,60.6,60.5,60.56,161500.0,34.8446,34.8907,34.8331,34.8676,161500.0
2008-07-18 15:20:00,60.57,60.6,60.52,60.58,89700.0,34.8734,34.8907,34.8446,34.8792,89700.0
2008-07-18 15:25:00,60.58,60.68,60.57,60.68,68600.0,34.8792,34.9367,34.8734,34.9367,68600.0
2008-07-18 15:30:00,60.69,60.81,60.66,60.78,105300.0,34.9425,35.0116,34.9252,34.9943,105300.0
2008-07-18 15:35:00,60.78,60.8,60.72,60.77,101000.0,34.9943,35.0058,34.9598,34.9885,101000.0
2008-07-18 15:40:00,60.77,60.77,60.54,60.56,144900.0,34.9885,34.9885,34.8561,34.8676,144900.0
2008-07-18 15:45:00,60.56,60.62,60.52,60.61,166300.0,34.8676,34.9022,34.8446,34.8964,166300.0
2008-07-18 15:50:00,60.6,60.74,60.58,60.73,223900.0,34.8907,34.9713,34.8792,34.9655,223900.0
2008-07-18 15:55:00,60.72,60.85,60.71,60.71,249600.0,34.9598,35.0346,34.954,34.954,249600.0
2008-07-21 09:30:00,61.52,61.52,59.51,59.98,233400.0,35.4204,35.4204,34.2631,34.5337,233400.0
2008-07-21 09:35:00,59.99,60.19,59.95,60.15,87000.0,34.5395,34.6546,34.5164,34.6316,87000.0
2008-07-21 09:40:00,60.16,60.23,60.13,60.16,67200.0,34.6373,34.6776,34.6201,34.6373,67200.0
2008-07-21 09:45:00,60.19,60.19,60.05,60.06,68900.0,34.6546,34.6546,34.574,34.5798,68900.0
2008-07-21 09:50:00,60.07,60.08,59.86,60.05,97900.0,34.5855,34.5913,34.4646,34.574,97900.0
2008-07-21 09:55:00,60.05,60.16,59.95,60.03,77900.0,34.574,34.6373,34.5164,34.5625,77900.0
2008-07-21 10:00:00,60.01,60.14,59.94,59.96,102400.0,34.551,34.6258,34.5107,34.5222,102400.0
2008-07-21 10:05:00,59.96,59.98,59.83,59.97,50300.0,34.5222,34.5337,34.4473,34.5279,50300.0
2008-07-21 10:10:00,59.96,59.97,59.77,59.77,79600.0,34.5222,34.5279,34.4128,34.4128,79600.0
2008-07-21 10:15:00,59.78,59.87,59.75,59.8,40200.0,34.4185,34.4704,34.4013,34.4301,40200.0
2008-07-21 10:20:00,59.8,59.8,59.53,59.55,53500.0,34.4301,34.4301,34.2746,34.2861,53500.0
2008-07-21 10:25:00,59.55,59.83,59.37,59.38,97400.0,34.2861,34.4473,34.1825,34.1882,97400.0
2008-07-21 10:30:00,59.39,59.42,59.28,59.31,85500.0,34.194,34.2113,34.1307,34.1479,85500.0
2008-07-21 10:35:00,59.32,59.42,59.3,59.41,72500.0,34.1537,34.2113,34.1422,34.2055,72500.0
2008-07-21 10:40:00,59.4,59.55,59.4,59.46,55000.0,34.1998,34.2861,34.1998,34.2343,55000.0
2008-07-21 10:45:00,59.47,59.58,59.44,59.52,43700.0,34.2401,34.3034,34.2228,34.2689,43700.0
2008-07-21 10:50:00,59.54,59.54,59.38,59.4,62100.0,34.2804,34.2804,34.1882,34.1998,62100.0
2008-07-21 10:55:00,59.39,59.41,59.11,59.15,88400.0,34.194,34.2055,34.0328,34.0558,88400.0
2008-07-21 11:00:00,59.15,59.16,59.06,59.12,40100.0,34.0558,34.0616,34.004,34.0386,40100.0
2008-07-21 11:05:00,59.13,59.37,59.12,59.35,60600.0,34.0443,34.1825,34.0386,34.171,60600.0
2008-07-21 11:10:00,59.34,59.38,59.21,59.21,57900.0,34.1652,34.1882,34.0904,34.0904,57900.0
2008-07-21 11:15:00,59.21,59.31,59.21,59.3,26000.0,34.0904,34.1479,34.0904,34.1422,26000.0
2008-07-21 11:20:00,59.31,59.53,59.24,59.53,196300.0,34.1479,34.2746,34.1076,34.2746,196300.0
2008-07-21 11:25:00,59.54,59.74,59.54,59.71,82000.0,34.2804,34.3955,34.2804,34.3782,82000.0
2008-07-21 11:30:00,59.71,59.76,59.67,59.7,54600.0,34.3782,34.407,34.3552,34.3725,54600.0
2008-07-21 11:35:00,59.7,59.71,59.5,59.51,45200.0,34.3725,34.3782,34.2573,34.2631,45200.0
2008-07-21 11:40:00,59.52,59.54,59.46,59.52,31600.0,34.2689,34.2804,34.2343,34.2689,31600.0
2008-07-21 11:45:00,59.53,59.63,59.47,59.55,36200.0,34.2746,34.3322,34.2401,34.2861,36200.0
2008-07-21 11:50:00,59.56,59.59,59.44,59.46,28400.0,34.2919,34.3092,34.2228,34.2343,28400.0
2008-07-21 11:55:00,59.45,59.55,59.44,59.46,32500.0,34.2286,34.2861,34.2228,34.2343,32500.0
2008-07-21 12:00:00,59.44,59.56,59.43,59.55,25800.0,34.2228,34.2919,34.217,34.2861,25800.0
2008-07-21 12:05:00,59.56,59.57,59.44,59.54,52200.0,34.2919,34.2976,34.2228,34.2804,52200.0
2008-07-21 12:10:00,59.55,59.58,59.42,59.45,26000.0,34.2861,34.3034,34.2113,34.2286,26000.0
2008-07-21 12:15:00,59.43,59.5,59.41,59.49,20900.0,34.217,34.2573,34.2055,34.2516,20900.0
2008-07-21 12:20:00,59.49,59.54,59.47,59.51,41300.0,34.2516,34.2804,34.2401,34.2631,41300.0
2008-07-21 12:25:00,59.51,59.61,59.5,59.5,39800.0,34.2631,34.3207,34.2573,34.2573,39800.0
2008-07-21 12:30:00,59.5,59.58,59.49,59.51,26400.0,34.2573,34.3034,34.2516,34.2631,26400.0
2008-07-21 12:35:00,59.5,59.55,59.45,59.45,26900.0,34.2573,34.2861,34.2286,34.2286,26900.0
2008-07-21 12:40:00,59.45,59.58,59.41,59.55,43700.0,34.2286,34.3034,34.2055,34.2861,43700.0
2008-07-21 12:45:00,59.56,59.56,59.46,59.5,47600.0,34.2919,34.2919,34.2343,34.2573,47600.0
2008-07-21 12:50:00,59.5,59.53,59.49,59.49,11300.0,34.2573,34.2746,34.2516,34.2516,11300.0
2008-07-21 12:55:00,59.49,59.52,59.45,59.47,27200.0,34.2516,34.2689,34.2286,34.2401,27200.0
2008-07-21 13:00:00,59.44,59.5,59.42,59.47,33900.0,34.2228,34.2573,34.2113,34.2401,33900.0
2008-07-21 13:05:00,59.47,59.55,59.42,59.52,39800.0,34.2401,34.2861,34.2113,34.2689,39800.0
2008-07-21 13:10:00,59.52,59.54,59.38,59.42,41800.0,34.2689,34.2804,34.1882,34.2113,41800.0
2008-07-21 13:15:00,59.42,59.5,59.41,59.47,53800.0,34.2113,34.2573,34.2055,34.2401,53800.0
2008-07-21 13:20:00,59.47,59.5,59.38,59.49,56700.0,34.2401,34.2573,34.1882,34.2516,56700.0
2008-07-21 13:25:00,59.49,59.55,59.48,59.54,55800.0,34.2516,34.2861,34.2458,34.2804,55800.0
2008-07-21 13:30:00,59.53,59.54,59.48,59.49,37700.0,34.2746,34.2804,34.2458,34.2516,37700.0
2008-07-21 13:35:00,59.5,59.58,59.48,59.56,22500.0,34.2573,34.3034,34.2458,34.2919,22500.0
2008-07-21 13:40:00,59.56,59.58,59.5,59.53,29300.0,34.2919,34.3034,34.2573,34.2746,29300.0
2008-07-21 13:45:00,59.52,59.54,59.39,59.4,30200.0,34.2689,34.2804,34.194,34.1998,30200.0
2008-07-21 13:50:00,59.4,59.44,59.33,59.39,35600.0,34.1998,34.2228,34.1595,34.194,35600.0
2008-07-21 13:55:00,59.4,59.52,59.38,59.51,30000.0,34.1998,34.2689,34.1882,34.2631,30000.0
2008-07-21 14:00:00,59.52,59.55,59.46,59.49,59600.0,34.2689,34.2861,34.2343,34.2516,59600.0
2008-07-21 14:05:00,59.49,59.53,59.41,59.43,48500.0,34.2516,34.2746,34.2055,34.217,48500.0
2008-07-21 14:10:00,59.44,59.46,59.32,59.33,39000.0,34.2228,34.2343,34.1537,34.1595,39000.0
2008-07-21 14:15:00,59.32,59.39,59.2,59.35,74200.0,34.1537,34.194,34.0846,34.171,74200.0
2008-07-21 14:20:00,59.35,59.4,59.23,59.32,94000.0,34.171,34.1998,34.1019,34.1537,94000.0
2008-07-21 14:25:00,59.3,59.4,59.18,59.23,70400.0,34.1422,34.1998,34.0731,34.1019,70400.0
2008-07-21 14:30:00,59.22,59.29,59.19,59.26,67200.0,34.0961,34.1364,34.0789,34.1192,67200.0
2008-07-21 14:35:00,59.25,59.29,59.15,59.19,43700.0,34.1134,34.1364,34.0558,34.0789,43700.0
2008-07-21 14:40:00,59.17,59.2,59.14,59.19,42900.0,34.0673,34.0846,34.0501,34.0789,42900.0
2008-07-21 14:45:00,59.18,59.23,59.16,59.17,35400.0,34.0731,34.1019,34.0616,34.0673,35400.0
2008-07-21 14:50:00,59.17,59.23,59.14,59.23,21500.0,34.0673,34.1019,34.0501,34.1019,21500.0
2008-07-21 14:55:00,59.23,59.28,59.21,59.27,40300.0,34.1019,34.1307,34.0904,34.1249,40300.0
2008-07-21 15:00:00,59.27,59.37,59.24,59.27,48800.0,34.1249,34.1825,34.1076,34.1249,48800.0
2008-07-21 15:05:00,59.26,59.33,59.19,59.31,65300.0,34.1192,34.1595,34.0789,34.1479,65300.0
2008-07-21 15:10:00,59.29,59.33,59.22,59.28,45600.0,34.1364,34.1595,34.0961,34.1307,45600.0
2008-07-21 15:15:00,59.27,59.38,59.25,59.29,56600.0,34.1249,34.1882,34.1134,34.1364,56600.0
2008-07-21 15:20:00,59.28,59.33,59.22,59.28,136900.0,34.1307,34.1595,34.0961,34.1307,136900.0
2008-07-21 15:25:00,59.28,59.31,59.22,59.27,64900.0,34.1307,34.1479,34.0961,34.1249,64900.0
2008-07-21 15:30:00,59.27,59.3,59.2,59.25,78800.0,34.1249,34.1422,34.0846,34.1134,78800.0
2008-07-21 15:35:00,59.25,59.32,59.22,59.29,126800.0,34.1134,34.1537,34.0961,34.1364,126800.0
2008-07-21 15:40:00,59.3,59.35,59.25,59.31,213100.0,34.1422,34.171,34.1134,34.1479,213100.0
2008-07-21 15:45:00,59.32,59.38,59.21,59.33,203600.0,34.1537,34.1882,34.0904,34.1595,203600.0
2008-07-21 15:50:00,59.33,59.36,59.26,59.27,180200.0,34.1595,34.1767,34.1192,34.1249,180200.0
2008-07-21 15:55:00,59.27,59.47,59.25,59.35,157100.0,34.1249,34.2401,34.1134,34.171,157100.0
2008-07-22 09:30:00,59.38,59.9,59.03,59.87,231300.0,34.1882,34.4876,33.9867,34.4704,231300.0
2008-07-22 09:35:00,59.88,60.25,59.75,60.24,196900.0,34.4761,34.6892,34.4013,34.6834,196900.0
2008-07-22 09:40:00,60.2,60.2,59.95,60.12,153100.0,34.6604,34.6604,34.5164,34.6143,153100.0
2008-07-22 09:45:00,60.12,60.61,60.06,60.57,160200.0,34.6143,34.8964,34.5798,34.8734,160200.0
2008-07-22 09:50:00,60.57,60.65,60.2,60.47,149200.0,34.8734,34.9195,34.6604,34.8158,149200.0
2008-07-22 09:55:00,60.5,60.55,60.42,60.55,106500.0,34.8331,34.8619,34.787,34.8619,106500.0
2008-07-22 10:00:00,60.55,61.26,60.52,61.01,140600.0,34.8619,35.2707,34.8446,35.1267,140600.0
2008-07-22 10:05:00,61.01,61.1,60.74,60.87,130400.0,35.1267,35.1785,34.9713,35.0461,130400.0
2008-07-22 10:10:00,60.86,61.17,60.81,61.1,106100.0,35.0404,35.2188,35.0116,35.1785,106100.0
2008-07-22 10:15:00,61.09,61.38,61.09,61.33,163200.0,35.1728,35.3398,35.1728,35.311,163200.0
2008-07-22 10:20:00,61.33,61.45,61.25,61.43,149100.0,35.311,35.3801,35.2649,35.3685,149100.0
2008-07-22 10:25:00,61.42,61.49,61.36,61.39,108600.0,35.3628,35.4031,35.3282,35.3455,108600.0
2008-07-22 10:30:00,61.38,61.45,61.17,61.2,71100.0,35.3398,35.3801,35.2188,35.2361,71100.0
2008-07-22 10:35:00,61.2,61.25,61.15,61.17,79900.0,35.2361,35.2649,35.2073,35.2188,79900.0
2008-07-22 10:40:00,61.19,61.32,61.15,61.29,77100.0,35.2304,35.3052,35.2073,35.2879,77100.0
2008-07-22 10:45:00,61.3,61.41,61.19,61.39,103900.0,35.2937,35.357,35.2304,35.3455,103900.0
2008-07-22 10:50:00,61.39,61.46,61.1,61.14,84500.0,35.3455,35.3858,35.1785,35.2016,84500.0
2008-07-22 10:55:00,61.15,61.23,61.05,61.22,56300.0,35.2073,35.2534,35.1498,35.2476,56300.0
2008-07-22 11:00:00,61.22,61.31,61.21,61.29,65900.0,35.2476,35.2995,35.2419,35.2879,65900.0
2008-07-22 11:05:00,61.29,61.4,61.24,61.27,67400.0,35.2879,35.3513,35.2591,35.2764,67400.0
2008-07-22 11:10:00,61.28,61.51,61.26,61.47,73900.0,35.2822,35.4146,35.2707,35.3916,73900.0
2008-07-22 11:15:00,61.47,61.69,61.47,61.58,116000.0,35.3916,35.5182,35.3916,35.4549,116000.0
2008-07-22 11:20:00,61.57,61.69,61.48,61.54,67200.0,35.4491,35.5182,35.3973,35.4319,67200.0
2008-07-22 11:25:00,61.54,61.6,61.51,61.51,21800.0,35.4319,35.4664,35.4146,35.4146,21800.0
2008-07-22 11:30:00,61.51,61.57,61.49,61.51,49600.0,35.4146,35.4491,35.4031,35.4146,49600.0
2008-07-22 11:35:00,61.5,61.55,61.45,61.48,54200.0,35.4088,35.4376,35.3801,35.3973,54200.0
2008-07-22 11:40:00,61.47,61.53,61.45,61.49,76900.0,35.3916,35.4261,35.3801,35.4031,76900.0
2008-07-22 11:45:00,61.49,61.53,61.48,61.49,99800.0,35.4031,35.4261,35.3973,35.4031,99800.0
2008-07-22 11:50:00,61.5,61.53,61.45,61.45,67700.0,35.4088,35.4261,35.3801,35.3801,67700.0
2008-07-22 11:55:00,61.45,61.5,61.41,61.49,62400.0,35.3801,35.4088,35.357,35.4031,62400.0
2008-07-22 12:00:00,61.48,61.55,61.48,61.51,128300.0,35.3973,35.4376,35.3973,35.4146,128300.0
2008-07-22 12:05:00,61.51,61.64,61.5,61.64,48500.0,35.4146,35.4895,35.4088,35.4895,48500.0
2008-07-22 12:10:00,61.63,61.73,61.56,61.59,98000.0,35.4837,35.5413,35.4434,35.4607,98000.0
2008-07-22 12:15:00,61.61,61.72,61.55,61.59,79000.0,35.4722,35.5355,35.4376,35.4607,79000.0
2008-07-22 12:20:00,61.59,61.65,61.47,61.56,67400.0,35.4607,35.4952,35.3916,35.4434,67400.0
2008-07-22 12:25:00,61.55,61.55,61.4,61.47,54400.0,35.4376,35.4376,35.3513,35.3916,54400.0
2008-07-22 12:30:00,61.47,61.53,61.42,61.44,21100.0,35.3916,35.4261,35.3628,35.3743,21100.0
2008-07-22 12:35:00,61.44,61.46,61.32,61.44,47700.0,35.3743,35.3858,35.3052,35.3743,47700.0
2008-07-22 12:40:00,61.42,61.54,61.35,61.43,42500.0,35.3628,35.4319,35.3225,35.3685,42500.0
2008-07-22 12:45:00,61.44,61.57,61.38,61.43,31400.0,35.3743,35.4491,35.3398,35.3685,31400.0
2008-07-22 12:50:00,61.43,61.45,61.33,61.41,31200.0,35.3685,35.3801,35.311,35.357,31200.0
2008-07-22 12:55:00,61.4,61.47,61.36,61.44,27700.0,35.3513,35.3916,35.3282,35.3743,27700.0
2008-07-22 13:00:00,61.42,61.46,61.29,61.3,40400.0,35.3628,35.3858,35.2879,35.2937,40400.0
2008-07-22 13:05:00,61.3,61.43,61.27,61.43,47900.0,35.2937,35.3685,35.2764,35.3685,47900.0
2008-07-22 13:10:00,61.42,61.48,61.37,61.42,45000.0,35.3628,35.3973,35.334,35.3628,45000.0
2008-07-22 13:15:00,61.42,61.55,61.38,61.41,60000.0,35.3628,35.4376,35.3398,35.357,60000.0
2008-07-22 13:20:00,61.41,61.5,61.39,61.47,36800.0,35.357,35.4088,35.3455,35.3916,36800.0
2008-07-22 13:25:00,61.49,61.56,61.42,61.52,44600.0,35.4031,35.4434,35.3628,35.4204,44600.0
2008-07-22 13:30:00,61.53,61.57,61.39,61.44,36800.0,35.4261,35.4491,35.3455,35.3743,36800.0
2008-07-22 13:35:00,61.45,61.67,61.43,61.59,69300.0,35.3801,35.5067,35.3685,35.4607,69300.0
2008-07-22 13:40:00,61.6,61.8,61.57,61.73,122600.0,35.4664,35.5816,35.4491,35.5413,122600.0
2008-07-22 13:45:00,61.72,61.78,61.69,61.73,46900.0,35.5355,35.5701,35.5182,35.5413,46900.0
2008-07-22 13:50:00,61.72,61.72,61.47,61.47,46000.0,35.5355,35.5355,35.3916,35.3916,46000.0
2008-07-22 13:55:00,61.46,61.52,61.39,61.45,46200.0,35.3858,35.4204,35.3455,35.3801,46200.0
2008-07-22 14:00:00,61.46,61.48,61.25,61.32,54100.0,35.3858,35.3973,35.2649,35.3052,54100.0
2008-07-22 14:05:00,61.33,61.33,61.24,61.28,47000.0,35.311,35.311,35.2591,35.2822,47000.0
2008-07-22 14:10:00,61.29,61.31,61.1,61.13,95600.0,35.2879,35.2995,35.1785,35.1958,95600.0
2008-07-22 14:15:00,61.14,61.21,61.02,61.09,96800.0,35.2016,35.2419,35.1325,35.1728,96800.0
2008-07-22 14:20:00,61.09,61.28,61.09,61.21,60200.0,35.1728,35.2822,35.1728,35.2419,60200.0
2008-07-22 14:25:00,61.23,61.47,61.2,61.44,81300.0,35.2534,35.3916,35.2361,35.3743,81300.0
2008-07-22 14:30:00,61.42,61.55,61.41,61.51,50800.0,35.3628,35.4376,35.357,35.4146,50800.0
2008-07-22 14:35:00,61.52,61.65,61.43,61.59,87800.0,35.4204,35.4952,35.3685,35.4607,87800.0
2008-07-22 14:40:00,61.59,61.62,61.51,61.6,53500.0,35.4607,35.4779,35.4146,35.4664,53500.0
2008-07-22 14:45:00,61.59,61.63,61.54,61.58,67300.0,35.4607,35.4837,35.4319,35.4549,67300.0
2008-07-22 14:50:00,61.57,61.61,61.39,61.44,74900.0,35.4491,35.4722,35.3455,35.3743,74900.0
2008-07-22 14:55:00,61.44,61.52,61.39,61.51,51000.0,35.3743,35.4204,35.3455,35.4146,51000.0
2008-07-22 15:00:00,61.5,61.56,61.43,61.44,48300.0,35.4088,35.4434,35.3685,35.3743,48300.0
2008-07-22 15:05:00,61.44,61.54,61.28,61.28,57600.0,35.3743,35.4319,35.2822,35.2822,57600.0
2008-07-22 15:10:00,61.28,61.37,61.27,61.3,42000.0,35.2822,35.334,35.2764,35.2937,42000.0
2008-07-22 15:15:00,61.31,61.34,61.22,61.24,58600.0,35.2995,35.3167,35.2476,35.2591,58600.0
2008-07-22 15:20:00,61.24,61.29,61.21,61.29,83500.0,35.2591,35.2879,35.2419,35.2879,83500.0
2008-07-22 15:25:00,61.3,61.46,61.28,61.41,118300.0,35.2937,35.3858,35.2822,35.357,118300.0
2008-07-22 15:30:00,61.41,61.7,61.38,61.67,167600.0,35.357,35.524,35.3398,35.5067,167600.0
2008-07-22 15:35:00,61.68,61.68,61.55,61.64,117000.0,35.5125,35.5125,35.4376,35.4895,117000.0
2008-07-22 15:40:00,61.64,61.87,61.63,61.85,141800.0,35.4895,35.6219,35.4837,35.6104,141800.0
2008-07-22 15:45:00,61.84,61.86,61.69,61.72,122500.0,35.6046,35.6161,35.5182,35.5355,122500.0
2008-07-22 15:50:00,61.74,61.77,61.69,61.74,153100.0,35.547,35.5643,35.5182,35.547,153100.0
2008-07-22 15:55:00,61.74,62.2,61.74,62.11,388000.0,35.547,35.8119,35.547,35.7601,388000.0
2008-07-23 09:30:00,62.93,62.94,62.42,62.66,160100.0,36.2322,36.2379,35.9385,36.0767,160100.0
2008-07-23 09:35:00,62.64,62.65,62.13,62.42,99700.0,36.0652,36.071,35.7716,35.9385,99700.0
2008-07-23 09:40:00,62.41,62.51,62.3,62.3,116300.0,35.9328,35.9904,35.8694,35.8694,116300.0
2008-07-23 09:45:00,62.3,62.54,62.26,62.26,68800.0,35.8694,36.0076,35.8464,35.8464,68800.0
2008-07-23 09:50:00,62.26,62.26,61.96,61.96,71900.0,35.8464,35.8464,35.6737,35.6737,71900.0
2008-07-23 09:55:00,61.99,61.99,61.76,61.77,82000.0,35.691,35.691,35.5585,35.5643,82000.0
2008-07-23 10:00:00,61.78,61.78,61.51,61.64,101600.0,35.5701,35.5701,35.4146,35.4895,101600.0
2008-07-23 10:05:00,61.65,62.11,61.64,62.08,95500.0,35.4952,35.7601,35.4895,35.7428,95500.0
2008-07-23 10:10:00,62.08,62.62,62.08,62.56,141600.0,35.7428,36.0537,35.7428,36.0191,141600.0
2008-07-23 10:15:00,62.55,62.79,62.53,62.79,79000.0,36.0134,36.1516,36.0019,36.1516,79000.0
2008-07-23 10:20:00,62.79,62.96,62.73,62.86,128500.0,36.1516,36.2494,36.117,36.1919,128500.0
2008-07-23 10:25:00,62.86,62.98,62.86,62.96,88100.0,36.1919,36.261,36.1919,36.2494,88100.0
2008-07-23 10:30:00,62.96,63.1,62.84,63.01,167400.0,36.2494,36.3301,36.1804,36.2782,167400.0
2008-07-23 10:35:00,63.01,63.27,62.96,63.26,143500.0,36.2782,36.4279,36.2494,36.4222,143500.0
2008-07-23 10:40:00,63.29,63.37,63.2,63.31,85100.0,36.4394,36.4855,36.3876,36.451,85100.0
2008-07-23 10:45:00,63.31,63.35,63.25,63.32,81900.0,36.451,36.474,36.4164,36.4567,81900.0
2008-07-23 10:50:00,63.32,63.48,63.31,63.4,93300.0,36.4567,36.5488,36.451,36.5028,93300.0
2008-07-23 10:55:00,63.4,63.44,63.19,63.22,115300.0,36.5028,36.5258,36.3819,36.3991,115300.0
2008-07-23 11:00:00,63.22,63.26,63.11,63.12,160000.0,36.3991,36.4222,36.3358,36.3416,160000.0
2008-07-23 11:05:00,63.12,63.15,63.0,63.11,141600.0,36.3416,36.3588,36.2725,36.3358,141600.0
2008-07-23 11:10:00,63.11,63.12,63.05,63.1,58200.0,36.3358,36.3416,36.3013,36.3301,58200.0
2008-07-23 11:15:00,63.09,63.21,63.08,63.11,49700.0,36.3243,36.3934,36.3185,36.3358,49700.0
2008-07-23 11:20:00,63.1,63.12,62.95,62.97,72500.0,36.3301,36.3416,36.2437,36.2552,72500.0
2008-07-23 11:25:00,62.97,63.05,62.97,63.05,55700.0,36.2552,36.3013,36.2552,36.3013,55700.0
2008-07-23 11:30:00,63.05,63.08,63.01,63.04,60300.0,36.3013,36.3185,36.2782,36.2955,60300.0
2008-07-23 11:35:00,63.04,63.07,63.02,63.05,37600.0,36.2955,36.3128,36.284,36.3013,37600.0
2008-07-23 11:40:00,63.04,63.14,63.01,63.12,48800.0,36.2955,36.3531,36.2782,36.3416,48800.0
2008-07-23 11:45:00,63.12,63.12,63.07,63.09,54000.0,36.3416,36.3416,36.3128,36.3243,54000.0
2008-07-23 11:50:00,63.09,63.2,62.99,63.02,112000.0,36.3243,36.3876,36.2667,36.284,112000.0
2008-07-23 11:55:00,63.01,63.02,62.89,62.91,68700.0,36.2782,36.284,36.2091,36.2207,68700.0
2008-07-23 12:00:00,62.91,62.91,62.84,62.9,65100.0,36.2207,36.2207,36.1804,36.2149,65100.0
2008-07-23 12:05:00,62.89,62.91,62.78,62.85,79500.0,36.2091,36.2207,36.1458,36.1861,79500.0
2008-07-23 12:10:00,62.84,62.85,62.7,62.79,53900.0,36.1804,36.1861,36.0997,36.1516,53900.0
2008-07-23 12:15:00,62.81,62.81,62.72,62.78,74700.0,36.1631,36.1631,36.1113,36.1458,74700.0
2008-07-23 12:20:00,62.78,62.79,62.69,62.78,89100.0,36.1458,36.1516,36.094,36.1458,89100.0
2008-07-23 12:25:00,62.78,62.79,62.74,62.75,36100.0,36.1458,36.1516,36.1228,36.1285,36100.0
2008-07-23 12:30:00,62.77,62.78,62.69,62.73,46700.0,36.1401,36.1458,36.094,36.117,46700.0
2008-07-23 12:35:00,62.72,62.79,62.71,62.78,79900.0,36.1113,36.1516,36.1055,36.1458,79900.0
2008-07-23 12:40:00,62.78,62.8,62.75,62.8,65300.0,36.1458,36.1573,36.1285,36.1573,65300.0
2008-07-23 12:45:00,62.8,62.82,62.73,62.73,47000.0,36.1573,36.1688,36.117,36.117,47000.0
2008-07-23 12:50:00,62.76,62.83,62.74,62.82,38400.0,36.1343,36.1746,36.1228,36.1688,38400.0
2008-07-23 12:55:00,62.83,62.89,62.82,62.88,39700.0,36.1746,36.2091,36.1688,36.2034,39700.0
2008-07-23 13:00:00,62.89,62.95,62.86,62.89,82100.0,36.2091,36.2437,36.1919,36.2091,82100.0
2008-07-23 13:05:00,62.88,62.92,62.7,62.71,56800.0,36.2034,36.2264,36.0997,36.1055,56800.0
2008-07-23 13:10:00,62.71,62.8,62.7,62.76,20400.0,36.1055,36.1573,36.0997,36.1343,20400.0
2008-07-23 13:15:00,62.76,62.78,62.67,62.69,34500.0,36.1343,36.1458,36.0825,36.094,34500.0
2008-07-23 13:20:00,62.69,62.76,62.65,62.72,69200.0,36.094,36.1343,36.071,36.1113,69200.0
2008-07-23 13:25:00,62.72,62.73,62.64,62.64,36200.0,36.1113,36.117,36.0652,36.0652,36200.0
2008-07-23 13:30:00,62.64,62.64,62.5,62.51,43300.0,36.0652,36.0652,35.9846,35.9904,43300.0
2008-07-23 13:35:00,62.51,62.57,62.49,62.55,133300.0,35.9904,36.0249,35.9788,36.0134,133300.0
2008-07-23 13:40:00,62.55,62.7,62.53,62.7,54100.0,36.0134,36.0997,36.0019,36.0997,54100.0
2008-07-23 13:45:00,62.7,62.78,62.7,62.74,46900.0,36.0997,36.1458,36.0997,36.1228,46900.0
2008-07-23 13:50:00,62.74,62.78,62.5,62.51,63600.0,36.1228,36.1458,35.9846,35.9904,63600.0
2008-07-23 13:55:00,62.51,62.54,62.28,62.52,47900.0,35.9904,36.0076,35.8579,35.9961,47900.0
2008-07-23 14:00:00,62.52,62.74,62.51,62.71,53400.0,35.9961,36.1228,35.9904,36.1055,53400.0
2008-07-23 14:05:00,62.71,62.83,62.7,62.8,54900.0,36.1055,36.1746,36.0997,36.1573,54900.0
2008-07-23 14:10:00,62.79,62.81,62.62,62.69,54100.0,36.1516,36.1631,36.0537,36.094,54100.0
2008-07-23 14:15:00,62.68,62.79,62.68,62.72,36900.0,36.0882,36.1516,36.0882,36.1113,36900.0
2008-07-23 14:20:00,62.72,62.92,62.69,62.9,48900.0,36.1113,36.2264,36.094,36.2149,48900.0
2008-07-23 14:25:00,62.91,63.18,62.9,63.14,75500.0,36.2207,36.3761,36.2149,36.3531,75500.0
2008-07-23 14:30:00,63.14,63.28,63.12,63.26,63600.0,36.3531,36.4337,36.3416,36.4222,63600.0
2008-07-23 14:35:00,63.27,63.33,63.08,63.11,93300.0,36.4279,36.4625,36.3185,36.3358,93300.0
2008-07-23 14:40:00,63.11,63.19,63.04,63.14,49300.0,36.3358,36.3819,36.2955,36.3531,49300.0
2008-07-23 14:45:00,63.14,63.26,63.12,63.23,74200.0,36.3531,36.4222,36.3416,36.4049,74200.0
2008-07-23 14:50:00,63.23,63.55,63.22,63.43,125900.0,36.4049,36.5891,36.3991,36.52,125900.0
2008-07-23 14:55:00,63.42,63.57,63.42,63.52,77300.0,36.5143,36.6007,36.5143,36.5719,77300.0
2008-07-23 15:00:00,63.52,63.54,63.33,63.33,87200.0,36.5719,36.5834,36.4625,36.4625,87200.0
2008-07-23 15:05:00,63.34,63.35,63.17,63.22,105800.0,36.4682,36.474,36.3704,36.3991,105800.0
2008-07-23 15:10:00,63.22,63.36,63.22,63.26,76500.0,36.3991,36.4797,36.3991,36.4222,76500.0
2008-07-23 15:15:00,63.26,63.26,63.02,63.04,74500.0,36.4222,36.4222,36.284,36.2955,74500.0
2008-07-23 15:20:00,63.03,63.21,63.0,63.19,132000.0,36.2897,36.3934,36.2725,36.3819,132000.0
2008-07-23 15:25:00,63.18,63.2,63.02,63.05,90100.0,36.3761,36.3876,36.284,36.3013,90100.0
2008-07-23 15:30:00,63.07,63.3,63.05,63.12,126400.0,36.3128,36.4452,36.3013,36.3416,126400.0
2008-07-23 15:35:00,63.13,63.16,63.03,63.05,145400.0,36.3473,36.3646,36.2897,36.3013,145400.0
2008-07-23 15:40:00,63.07,63.18,63.02,63.06,136800.0,36.3128,36.3761,36.284,36.307,136800.0
2008-07-23 15:45:00,63.06,63.13,63.05,63.08,120000.0,36.307,36.3473,36.3013,36.3185,120000.0
2008-07-23 15:50:00,63.08,63.33,63.08,63.32,227500.0,36.3185,36.4625,36.3185,36.4567,227500.0
2008-07-23 15:55:00,63.33,63.5,63.32,63.5,249000.0,36.4625,36.5604,36.4567,36.5604,249000.0
2008-07-24 09:30:00,63.53,63.53,63.1,63.2,46200.0,36.5776,36.5776,36.3301,36.3876,46200.0
2008-07-24 09:35:00,63.23,63.29,62.99,63.29,91800.0,36.4049,36.4394,36.2667,36.4394,91800.0
2008-07-24 09:40:00,63.26,63.3,63.18,63.26,52500.0,36.4222,36.4452,36.3761,36.4222,52500.0
2008-07-24 09:45:00,63.25,63.46,63.25,63.27,62100.0,36.4164,36.5373,36.4164,36.4279,62100.0
2008-07-24 09:50:00,63.27,63.27,63.0,63.07,41700.0,36.4279,36.4279,36.2725,36.3128,41700.0
2008-07-24 09:55:00,63.07,63.17,63.06,63.15,51200.0,36.3128,36.3704,36.307,36.3588,51200.0
2008-07-24 10:00:00,63.15,63.15,62.99,63.01,72400.0,36.3588,36.3588,36.2667,36.2782,72400.0
2008-07-24 10:05:00,63.01,63.05,62.94,62.99,126600.0,36.2782,36.3013,36.2379,36.2667,126600.0
2008-07-24 10:10:00,63.0,63.1,62.99,63.09,46600.0,36.2725,36.3301,36.2667,36.3243,46600.0
2008-07-24 10:15:00,63.1,63.27,63.0,63.12,55900.0,36.3301,36.4279,36.2725,36.3416,55900.0
2008-07-24 10:20:00,63.11,63.12,63.0,63.07,62200.0,36.3358,36.3416,36.2725,36.3128,62200.0
2008-07-24 10:25:00,63.06,63.13,63.01,63.09,53600.0,36.307,36.3473,36.2782,36.3243,53600.0
2008-07-24 10:30:00,63.09,63.11,63.05,63.07,53000.0,36.3243,36.3358,36.3013,36.3128,53000.0
2008-07-24 10:35:00,63.07,63.29,63.07,63.16,75000.0,36.3128,36.4394,36.3128,36.3646,75000.0
2008-07-24 10:40:00,63.17,63.26,63.16,63.21,58100.0,36.3704,36.4222,36.3646,36.3934,58100.0
2008-07-24 10:45:00,63.21,63.42,63.2,63.36,52800.0,36.3934,36.5143,36.3876,36.4797,52800.0
2008-07-24 10:50:00,63.37,63.52,63.3,63.45,95300.0,36.4855,36.5719,36.4452,36.5316,95300.0
2008-07-24 10:55:00,63.44,63.56,63.33,63.54,44400.0,36.5258,36.5949,36.4625,36.5834,44400.0
2008-07-24 11:00:00,63.52,63.59,63.45,63.52,28400.0,36.5719,36.6122,36.5316,36.5719,28400.0
2008-07-24 11:05:00,63.52,63.55,63.32,63.35,26900.0,36.5719,36.5891,36.4567,36.474,26900.0
2008-07-24 11:10:00,63.35,63.64,63.34,63.62,66900.0,36.474,36.641,36.4682,36.6294,66900.0
2008-07-24 11:15:00,63.61,63.65,63.59,63.63,37400.0,36.6237,36.6467,36.6122,36.6352,37400.0
2008-07-24 11:20:00,63.65,63.65,63.57,63.62,26400.0,36.6467,36.6467,36.6007,36.6294,26400.0
2008-07-24 11:25:00,63.63,63.63,63.39,63.39,34600.0,36.6352,36.6352,36.497,36.497,34600.0
2008-07-24 11:30:00,63.39,63.56,63.35,63.51,56600.0,36.497,36.5949,36.474,36.5661,56600.0
2008-07-24 11:35:00,63.5,63.53,63.46,63.53,23100.0,36.5604,36.5776,36.5373,36.5776,23100.0
2008-07-24 11:40:00,63.54,63.55,63.46,63.49,29600.0,36.5834,36.5891,36.5373,36.5546,29600.0
2008-07-24 11:45:00,63.49,63.62,63.48,63.59,34800.0,36.5546,36.6294,36.5488,36.6122,34800.0
2008-07-24 11:50:00,63.61,63.63,63.57,63.59,37800.0,36.6237,36.6352,36.6007,36.6122,37800.0
2008-07-24 11:55:00,63.58,63.6,63.52,63.54,28600.0,36.6064,36.6179,36.5719,36.5834,28600.0
2008-07-24 12:00:00,63.53,63.55,63.31,63.32,289000.0,36.5776,36.5891,36.451,36.4567,289000.0
2008-07-24 12:05:00,63.32,63.34,63.21,63.27,22400.0,36.4567,36.4682,36.3934,36.4279,22400.0
2008-07-24 12:10:00,63.27,63.27,63.13,63.13,22600.0,36.4279,36.4279,36.3473,36.3473,22600.0
2008-07-24 12:15:00,63.14,63.16,63.08,63.09,27100.0,36.3531,36.3646,36.3185,36.3243,27100.0
2008-07-24 12:20:00,63.09,63.09,63.03,63.04,20100.0,36.3243,36.3243,36.2897,36.2955,20100.0
2008-07-24 12:25:00,63.05,63.05,62.99,63.0,56100.0,36.3013,36.3013,36.2667,36.2725,56100.0
2008-07-24 12:30:00,63.0,63.08,62.99,63.08,66300.0,36.2725,36.3185,36.2667,36.3185,66300.0
2008-07-24 12:35:00,63.1,63.13,62.97,63.0,106200.0,36.3301,36.3473,36.2552,36.2725,106200.0
2008-07-24 12:40:00,63.0,63.07,62.97,63.07,90400.0,36.2725,36.3128,36.2552,36.3128,90400.0
2008-07-24 12:45:00,63.06,63.08,63.02,63.05,23000.0,36.307,36.3185,36.284,36.3013,23000.0
2008-07-24 12:50:00,63.05,63.07,63.0,63.02,78600.0,36.3013,36.3128,36.2725,36.284,78600.0
2008-07-24 12:55:00,63.02,63.07,63.0,63.0,30600.0,36.284,36.3128,36.2725,36.2725,30600.0
2008-07-24 13:00:00,63.0,63.04,62.98,63.0,57900.0,36.2725,36.2955,36.261,36.2725,57900.0
2008-07-24 13:05:00,63.01,63.02,62.97,63.01,193900.0,36.2782,36.284,36.2552,36.2782,193900.0
2008-07-24 13:10:00,63.01,63.1,63.0,63.02,64900.0,36.2782,36.3301,36.2725,36.284,64900.0
2008-07-24 13:15:00,63.01,63.05,63.0,63.01,75700.0,36.2782,36.3013,36.2725,36.2782,75700.0
2008-07-24 13:20:00,63.01,63.03,63.0,63.03,82400.0,36.2782,36.2897,36.2725,36.2897,82400.0
2008-07-24 13:25:00,63.03,63.05,62.98,63.03,150300.0,36.2897,36.3013,36.261,36.2897,150300.0
2008-07-24 13:30:00,63.04,63.05,62.99,62.99,121600.0,36.2955,36.3013,36.2667,36.2667,121600.0
2008-07-24 13:35:00,62.99,63.06,62.91,62.98,137200.0,36.2667,36.307,36.2207,36.261,137200.0
2008-07-24 13:40:00,62.99,63.03,62.92,62.99,134800.0,36.2667,36.2897,36.2264,36.2667,134800.0
2008-07-24 13:45:00,63.0,63.03,62.98,63.01,50400.0,36.2725,36.2897,36.261,36.2782,50400.0
2008-07-24 13:50:00,63.01,63.07,62.93,63.0,114200.0,36.2782,36.3128,36.2322,36.2725,114200.0
2008-07-24 13:55:00,63.0,63.1,62.99,63.06,92100.0,36.2725,36.3301,36.2667,36.307,92100.0
2008-07-24 14:00:00,63.06,63.08,63.0,63.05,93800.0,36.307,36.3185,36.2725,36.3013,93800.0
2008-07-24 14:05:00,63.05,63.07,62.99,63.0,72900.0,36.3013,36.3128,36.2667,36.2725,72900.0
2008-07-24 14:10:00,63.01,63.02,62.93,63.01,139200.0,36.2782,36.284,36.2322,36.2782,139200.0
2008-07-24 14:15:00,62.99,63.05,62.97,63.04,102300.0,36.2667,36.3013,36.2552,36.2955,102300.0
2008-07-24 14:20:00,63.04,63.05,62.96,63.0,100700.0,36.2955,36.3013,36.2494,36.2725,100700.0
2008-07-24 14:25:00,62.99,63.01,62.92,62.94,78900.0,36.2667,36.2782,36.2264,36.2379,78900.0
2008-07-24 14:30:00,62.94,62.94,62.88,62.92,64000.0,36.2379,36.2379,36.2034,36.2264,64000.0
2008-07-24 14:35:00,62.93,62.97,62.89,62.96,63200.0,36.2322,36.2552,36.2091,36.2494,63200.0
2008-07-24 14:40:00,62.96,62.99,62.91,62.97,68100.0,36.2494,36.2667,36.2207,36.2552,68100.0
2008-07-24 14:45:00,62.98,63.05,62.97,63.01,43800.0,36.261,36.3013,36.2552,36.2782,43800.0
2008-07-24 14:50:00,63.02,63.03,62.85,62.91,89000.0,36.284,36.2897,36.1861,36.2207,89000.0
2008-07-24 14:55:00,62.91,63.06,62.88,63.05,75900.0,36.2207,36.307,36.2034,36.3013,75900.0
2008-07-24 15:00:00,63.05,63.2,63.03,63.13,94300.0,36.3013,36.3876,36.2897,36.3473,94300.0
2008-07-24 15:05:00,63.13,63.13,62.93,62.96,100300.0,36.3473,36.3473,36.2322,36.2494,100300.0
2008-07-24 15:10:00,62.96,62.98,62.88,62.93,68200.0,36.2494,36.261,36.2034,36.2322,68200.0
2008-07-24 15:15:00,62.94,62.97,62.79,62.92,139200.0,36.2379,36.2552,36.1516,36.2264,139200.0
2008-07-24 15:20:00,62.92,62.94,62.86,62.88,118400.0,36.2264,36.2379,36.1919,36.2034,118400.0
2008-07-24 15:25:00,62.86,62.9,62.8,62.86,129700.0,36.1919,36.2149,36.1573,36.1919,129700.0
2008-07-24 15:30:00,62.86,62.87,62.76,62.79,109800.0,36.1919,36.1976,36.1343,36.1516,109800.0
2008-07-24 15:35:00,62.78,62.81,62.69,62.75,204900.0,36.1458,36.1631,36.094,36.1285,204900.0
2008-07-24 15:40:00,62.75,62.75,62.53,62.58,280000.0,36.1285,36.1285,36.0019,36.0307,280000.0
2008-07-24 15:45:00,62.57,62.65,62.54,62.58,218600.0,36.0249,36.071,36.0076,36.0307,218600.0
2008-07-24 15:50:00,62.59,62.75,62.5,62.51,230900.0,36.0364,36.1285,35.9846,35.9904,230900.0
2008-07-24 15:55:00,62.52,62.68,62.45,62.5,327900.0,35.9961,36.0882,35.9558,35.9846,327900.0
2008-07-25 09:30:00,62.92,62.95,62.73,62.78,76500.0,36.2264,36.2437,36.117,36.1458,76500.0
2008-07-25 09:35:00,62.75,62.83,62.64,62.73,59000.0,36.1285,36.1746,36.0652,36.117,59000.0
2008-07-25 09:40:00,62.72,62.81,62.68,62.69,51000.0,36.1113,36.1631,36.0882,36.094,51000.0
2008-07-25 09:45:00,62.7,62.7,62.46,62.56,51700.0,36.0997,36.0997,35.9616,36.0191,51700.0
2008-07-25 09:50:00,62.56,62.66,62.42,62.66,68800.0,36.0191,36.0767,35.9385,36.0767,68800.0
2008-07-25 09:55:00,62.66,62.99,62.66,62.9,139000.0,36.0767,36.2667,36.0767,36.2149,139000.0
2008-07-25 10:00:00,62.9,63.26,62.86,63.25,119800.0,36.2149,36.4222,36.1919,36.4164,119800.0
2008-07-25 10:05:00,63.25,63.39,63.1,63.13,98100.0,36.4164,36.497,36.3301,36.3473,98100.0
2008-07-25 10:10:00,63.1,63.24,63.01,63.24,83900.0,36.3301,36.4107,36.2782,36.4107,83900.0
2008-07-25 10:15:00,63.23,63.33,63.12,63.2,70800.0,36.4049,36.4625,36.3416,36.3876,70800.0
2008-07-25 10:20:00,63.19,63.33,63.02,63.05,60400.0,36.3819,36.4625,36.284,36.3013,60400.0
2008-07-25 10:25:00,63.02,63.04,62.74,62.74,46900.0,36.284,36.2955,36.1228,36.1228,46900.0
2008-07-25 10:30:00,62.72,62.76,62.69,62.73,52300.0,36.1113,36.1343,36.094,36.117,52300.0
2008-07-25 10:35:00,62.73,62.74,62.6,62.68,55300.0,36.117,36.1228,36.0422,36.0882,55300.0
2008-07-25 10:40:00,62.67,62.8,62.66,62.77,53400.0,36.0825,36.1573,36.0767,36.1401,53400.0
2008-07-25 10:45:00,62.77,63.07,62.74,62.86,72200.0,36.1401,36.3128,36.1228,36.1919,72200.0
2008-07-25 10:50:00,62.87,62.92,62.72,62.9,65900.0,36.1976,36.2264,36.1113,36.2149,65900.0
2008-07-25 10:55:00,62.89,63.02,62.83,63.02,77600.0,36.2091,36.284,36.1746,36.284,77600.0
2008-07-25 11:00:00,63.01,63.01,62.78,62.83,52100.0,36.2782,36.2782,36.1458,36.1746,52100.0
2008-07-25 11:05:00,62.85,62.87,62.79,62.8,43600.0,36.1861,36.1976,36.1516,36.1573,43600.0
2008-07-25 11:10:00,62.8,62.81,62.66,62.76,50100.0,36.1573,36.1631,36.0767,36.1343,50100.0
2008-07-25 11:15:00,62.76,62.78,62.56,62.62,35100.0,36.1343,36.1458,36.0191,36.0537,35100.0
2008-07-25 11:20:00,62.61,62.69,62.41,62.49,49500.0,36.0479,36.094,35.9328,35.9788,49500.0
2008-07-25 11:25:00,62.5,62.55,62.41,62.43,47700.0,35.9846,36.0134,35.9328,35.9443,47700.0
2008-07-25 11:30:00,62.44,62.71,62.44,62.61,57800.0,35.9501,36.1055,35.9501,36.0479,57800.0
2008-07-25 11:35:00,62.61,62.65,62.51,62.52,35100.0,36.0479,36.071,35.9904,35.9961,35100.0
2008-07-25 11:40:00,62.5,62.69,62.5,62.69,25300.0,35.9846,36.094,35.9846,36.094,25300.0
2008-07-25 11:45:00,62.68,62.74,62.63,62.65,33100.0,36.0882,36.1228,36.0594,36.071,33100.0
2008-07-25 11:50:00,62.64,62.69,62.54,62.56,36800.0,36.0652,36.094,36.0076,36.0191,36800.0
2008-07-25 11:55:00,62.57,62.62,62.47,62.58,26700.0,36.0249,36.0537,35.9673,36.0307,26700.0
2008-07-25 12:00:00,62.56,62.6,62.46,62.57,39200.0,36.0191,36.0422,35.9616,36.0249,39200.0
2008-07-25 12:05:00,62.57,62.57,62.48,62.57,25600.0,36.0249,36.0249,35.9731,36.0249,25600.0
2008-07-25 12:10:00,62.57,62.58,62.42,62.42,22300.0,36.0249,36.0307,35.9385,35.9385,22300.0
2008-07-25 12:15:00,62.42,62.43,62.18,62.18,47600.0,35.9385,35.9443,35.8004,35.8004,47600.0
2008-07-25 12:20:00,62.19,62.26,62.13,62.21,48600.0,35.8061,35.8464,35.7716,35.8176,48600.0
2008-07-25 12:25:00,62.21,62.41,62.21,62.36,33600.0,35.8176,35.9328,35.8176,35.904,33600.0
2008-07-25 12:30:00,62.36,62.4,62.29,62.35,36800.0,35.904,35.927,35.8637,35.8982,36800.0
2008-07-25 12:35:00,62.34,62.37,62.28,62.28,21600.0,35.8925,35.9098,35.8579,35.8579,21600.0
2008-07-25 12:40:00,62.28,62.44,62.28,62.42,36100.0,35.8579,35.9501,35.8579,35.9385,36100.0
2008-07-25 12:45:00,62.43,62.43,62.32,62.39,21400.0,35.9443,35.9443,35.881,35.9213,21400.0
2008-07-25 12:50:00,62.38,62.51,62.36,62.44,45800.0,35.9155,35.9904,35.904,35.9501,45800.0
2008-07-25 12:55:00,62.43,62.51,62.42,62.45,26200.0,35.9443,35.9904,35.9385,35.9558,26200.0
2008-07-25 13:00:00,62.47,62.65,62.47,62.64,37900.0,35.9673,36.071,35.9673,36.0652,37900.0
2008-07-25 13:05:00,62.64,62.64,62.52,62.52,24700.0,36.0652,36.0652,35.9961,35.9961,24700.0
2008-07-25 13:10:00,62.52,62.56,62.29,62.31,30600.0,35.9961,36.0191,35.8637,35.8752,30600.0
2008-07-25 13:15:00,62.33,62.6,62.32,62.52,35800.0,35.8867,36.0422,35.881,35.9961,35800.0
2008-07-25 13:20:00,62.5,62.58,62.45,62.45,30000.0,35.9846,36.0307,35.9558,35.9558,30000.0
2008-07-25 13:25:00,62.45,62.52,62.33,62.39,31000.0,35.9558,35.9961,35.8867,35.9213,31000.0
2008-07-25 13:30:00,62.39,62.44,62.35,62.43,18900.0,35.9213,35.9501,35.8982,35.9443,18900.0
2008-07-25 13:35:00,62.41,62.48,62.41,62.42,24600.0,35.9328,35.9731,35.9328,35.9385,24600.0
2008-07-25 13:40:00,62.43,62.43,62.27,62.31,49600.0,35.9443,35.9443,35.8522,35.8752,49600.0
2008-07-25 13:45:00,62.29,62.41,62.27,62.41,20700.0,35.8637,35.9328,35.8522,35.9328,20700.0
2008-07-25 13:50:00,62.41,62.55,62.38,62.55,33400.0,35.9328,36.0134,35.9155,36.0134,33400.0
2008-07-25 13:55:00,62.55,62.6,62.46,62.47,42800.0,36.0134,36.0422,35.9616,35.9673,42800.0
2008-07-25 14:00:00,62.45,62.69,62.45,62.59,50600.0,35.9558,36.094,35.9558,36.0364,50600.0
2008-07-25 14:05:00,62.59,62.77,62.53,62.68,69200.0,36.0364,36.1401,36.0019,36.0882,69200.0
2008-07-25 14:10:00,62.68,62.72,62.53,62.53,56400.0,36.0882,36.1113,36.0019,36.0019,56400.0
2008-07-25 14:15:00,62.52,62.61,62.47,62.61,49100.0,35.9961,36.0479,35.9673,36.0479,49100.0
2008-07-25 14:20:00,62.61,62.61,62.46,62.53,30900.0,36.0479,36.0479,35.9616,36.0019,30900.0
2008-07-25 14:25:00,62.52,62.6,62.49,62.57,45400.0,35.9961,36.0422,35.9788,36.0249,45400.0
2008-07-25 14:30:00,62.56,62.6,62.53,62.6,23700.0,36.0191,36.0422,36.0019,36.0422,23700.0
2008-07-25 14:35:00,62.6,62.66,62.57,62.61,35600.0,36.0422,36.0767,36.0249,36.0479,35600.0
2008-07-25 14:40:00,62.62,62.66,62.54,62.56,29000.0,36.0537,36.0767,36.0076,36.0191,29000.0
2008-07-25 14:45:00,62.55,62.63,62.55,62.61,24600.0,36.0134,36.0594,36.0134,36.0479,24600.0
2008-07-25 14:50:00,62.61,62.65,62.54,62.64,46200.0,36.0479,36.071,36.0076,36.0652,46200.0
2008-07-25 14:55:00,62.65,62.65,62.59,62.61,29100.0,36.071,36.071,36.0364,36.0479,29100.0
2008-07-25 15:00:00,62.59,62.61,62.48,62.51,48800.0,36.0364,36.0479,35.9731,35.9904,48800.0
2008-07-25 15:05:00,62.5,62.52,62.48,62.51,45300.0,35.9846,35.9961,35.9731,35.9904,45300.0
2008-07-25 15:10:00,62.53,62.55,62.35,62.37,55400.0,36.0019,36.0134,35.8982,35.9098,55400.0
2008-07-25 15:15:00,62.36,62.49,62.34,62.47,39900.0,35.904,35.9788,35.8925,35.9673,39900.0
2008-07-25 15:20:00,62.48,62.52,62.39,62.47,40900.0,35.9731,35.9961,35.9213,35.9673,40900.0
2008-07-25 15:25:00,62.48,62.54,62.41,62.44,58300.0,35.9731,36.0076,35.9328,35.9501,58300.0
2008-07-25 15:30:00,62.44,62.44,62.35,62.38,36100.0,35.9501,35.9501,35.8982,35.9155,36100.0
2008-07-25 15:35:00,62.39,62.52,62.38,62.49,80700.0,35.9213,35.9961,35.9155,35.9788,80700.0
2008-07-25 15:40:00,62.48,62.59,62.45,62.47,83400.0,35.9731,36.0364,35.9558,35.9673,83400.0
2008-07-25 15:45:00,62.49,62.56,62.47,62.56,74500.0,35.9788,36.0191,35.9673,36.0191,74500.0
2008-07-25 15:50:00,62.56,62.63,62.5,62.6,117300.0,36.0191,36.0594,35.9846,36.0422,117300.0
2008-07-25 15:55:00,62.6,62.64,62.55,62.55,118500.0,36.0422,36.0652,36.0134,36.0134,118500.0
2008-07-28 09:30:00,62.49,62.49,61.99,62.13,104800.0,35.9788,35.9788,35.691,35.7716,104800.0
2008-07-28 09:35:00,62.12,62.26,62.09,62.16,58200.0,35.7658,35.8464,35.7485,35.7888,58200.0
2008-07-28 09:40:00,62.17,62.22,62.04,62.1,50400.0,35.7946,35.8234,35.7198,35.7543,50400.0
2008-07-28 09:45:00,62.12,62.18,61.96,62.01,57400.0,35.7658,35.8004,35.6737,35.7025,57400.0
2008-07-28 09:50:00,62.0,62.19,62.0,62.11,53700.0,35.6967,35.8061,35.6967,35.7601,53700.0
2008-07-28 09:55:00,62.11,62.27,62.07,62.12,41400.0,35.7601,35.8522,35.737,35.7658,41400.0
2008-07-28 10:00:00,62.14,62.43,62.11,62.43,55700.0,35.7773,35.9443,35.7601,35.9443,55700.0
2008-07-28 10:05:00,62.43,62.61,62.39,62.6,63900.0,35.9443,36.0479,35.9213,36.0422,63900.0
2008-07-28 10:10:00,62.6,62.65,62.54,62.56,60700.0,36.0422,36.071,36.0076,36.0191,60700.0
2008-07-28 10:15:00,62.57,62.7,62.53,62.7,50500.0,36.0249,36.0997,36.0019,36.0997,50500.0
2008-07-28 10:20:00,62.7,62.7,62.58,62.66,79100.0,36.0997,36.0997,36.0307,36.0767,79100.0
2008-07-28 10:25:00,62.67,62.71,62.63,62.67,60900.0,36.0825,36.1055,36.0594,36.0825,60900.0
2008-07-28 10:30:00,62.66,62.74,62.55,62.55,99800.0,36.0767,36.1228,36.0134,36.0134,99800.0
2008-07-28 10:35:00,62.55,62.69,62.54,62.62,46500.0,36.0134,36.094,36.0076,36.0537,46500.0
2008-07-28 10:40:00,62.62,62.68,62.51,62.55,46000.0,36.0537,36.0882,35.9904,36.0134,46000.0
2008-07-28 10:45:00,62.55,62.63,62.5,62.62,30900.0,36.0134,36.0594,35.9846,36.0537,30900.0
2008-07-28 10:50:00,62.64,62.68,62.57,62.62,23600.0,36.0652,36.0882,36.0249,36.0537,23600.0
2008-07-28 10:55:00,62.61,62.63,62.46,62.54,29300.0,36.0479,36.0594,35.9616,36.0076,29300.0
2008-07-28 11:00:00,62.54,62.56,62.39,62.42,31200.0,36.0076,36.0191,35.9213,35.9385,31200.0
2008-07-28 11:05:00,62.4,62.45,62.31,62.37,47200.0,35.927,35.9558,35.8752,35.9098,47200.0
2008-07-28 11:10:00,62.37,62.4,62.32,62.38,28400.0,35.9098,35.927,35.881,35.9155,28400.0
2008-07-28 11:15:00,62.35,62.37,62.27,62.28,51000.0,35.8982,35.9098,35.8522,35.8579,51000.0
2008-07-28 11:20:00,62.28,62.3,62.25,62.27,36300.0,35.8579,35.8694,35.8407,35.8522,36300.0
2008-07-28 11:25:00,62.26,62.27,62.2,62.23,34200.0,35.8464,35.8522,35.8119,35.8291,34200.0
2008-07-28 11:30:00,62.23,62.31,62.11,62.14,57100.0,35.8291,35.8752,35.7601,35.7773,57100.0
2008-07-28 11:35:00,62.14,62.19,62.09,62.15,67000.0,35.7773,35.8061,35.7485,35.7831,67000.0
2008-07-28 11:40:00,62.15,62.24,62.13,62.21,35800.0,35.7831,35.8349,35.7716,35.8176,35800.0
2008-07-28 11:45:00,62.2,62.3,62.1,62.15,53400.0,35.8119,35.8694,35.7543,35.7831,53400.0
2008-07-28 11:50:00,62.15,62.25,62.15,62.24,13400.0,35.7831,35.8407,35.7831,35.8349,13400.0
2008-07-28 11:55:00,62.24,62.25,62.17,62.17,20700.0,35.8349,35.8407,35.7946,35.7946,20700.0
2008-07-28 12:00:00,62.17,62.43,62.16,62.4,55200.0,35.7946,35.9443,35.7888,35.927,55200.0
2008-07-28 12:05:00,62.39,62.4,62.32,62.36,26700.0,35.9213,35.927,35.881,35.904,26700.0
2008-07-28 12:10:00,62.36,62.37,62.27,62.27,30700.0,35.904,35.9098,35.8522,35.8522,30700.0
2008-07-28 12:15:00,62.27,62.37,62.23,62.33,39000.0,35.8522,35.9098,35.8291,35.8867,39000.0
2008-07-28 12:20:00,62.33,62.35,62.25,62.27,44000.0,35.8867,35.8982,35.8407,35.8522,44000.0
2008-07-28 12:25:00,62.25,62.36,62.25,62.33,42500.0,35.8407,35.904,35.8407,35.8867,42500.0
2008-07-28 12:30:00,62.35,62.46,62.33,62.42,33900.0,35.8982,35.9616,35.8867,35.9385,33900.0
2008-07-28 12:35:00,62.42,62.43,62.35,62.38,24600.0,35.9385,35.9443,35.8982,35.9155,24600.0
2008-07-28 12:40:00,62.37,62.38,62.24,62.25,52700.0,35.9098,35.9155,35.8349,35.8407,52700.0
2008-07-28 12:45:00,62.24,62.29,62.23,62.24,24900.0,35.8349,35.8637,35.8291,35.8349,24900.0
2008-07-28 12:50:00,62.24,62.32,62.22,62.25,22700.0,35.8349,35.881,35.8234,35.8407,22700.0
2008-07-28 12:55:00,62.24,62.26,62.18,62.21,60800.0,35.8349,35.8464,35.8004,35.8176,60800.0
2008-07-28 13:00:00,62.2,62.32,62.17,62.32,56900.0,35.8119,35.881,35.7946,35.881,56900.0
2008-07-28 13:05:00,62.32,62.34,62.27,62.31,58300.0,35.881,35.8925,35.8522,35.8752,58300.0
2008-07-28 13:10:00,62.31,62.35,62.25,62.28,46900.0,35.8752,35.8982,35.8407,35.8579,46900.0
2008-07-28 13:15:00,62.28,62.29,62.22,62.24,34700.0,35.8579,35.8637,35.8234,35.8349,34700.0
2008-07-28 13:20:00,62.24,62.27,62.21,62.23,31000.0,35.8349,35.8522,35.8176,35.8291,31000.0
2008-07-28 13:25:00,62.22,62.34,62.22,62.31,34900.0,35.8234,35.8925,35.8234,35.8752,34900.0
2008-07-28 13:30:00,62.33,62.34,62.28,62.28,20500.0,35.8867,35.8925,35.8579,35.8579,20500.0
2008-07-28 13:35:00,62.28,62.28,62.23,62.26,43400.0,35.8579,35.8579,35.8291,35.8464,43400.0
2008-07-28 13:40:00,62.27,62.39,62.25,62.39,41200.0,35.8522,35.9213,35.8407,35.9213,41200.0
2008-07-28 13:45:00,62.4,62.4,62.32,62.32,26200.0,35.927,35.927,35.881,35.881,26200.0
2008-07-28 13:50:00,62.32,62.38,62.27,62.36,85900.0,35.881,35.9155,35.8522,35.904,85900.0
2008-07-28 13:55:00,62.35,62.38,62.24,62.24,71000.0,35.8982,35.9155,35.8349,35.8349,71000.0
2008-07-28 14:00:00,62.24,62.31,62.2,62.26,50900.0,35.8349,35.8752,35.8119,35.8464,50900.0
2008-07-28 14:05:00,62.26,62.28,62.13,62.15,50000.0,35.8464,35.8579,35.7716,35.7831,50000.0
2008-07-28 14:10:00,62.15,62.24,62.14,62.18,39000.0,35.7831,35.8349,35.7773,35.8004,39000.0
2008-07-28 14:15:00,62.18,62.21,62.05,62.1,38700.0,35.8004,35.8176,35.7255,35.7543,38700.0
2008-07-28 14:20:00,62.09,62.12,62.05,62.09,39200.0,35.7485,35.7658,35.7255,35.7485,39200.0
2008-07-28 14:25:00,62.09,62.11,62.02,62.04,27600.0,35.7485,35.7601,35.7082,35.7198,27600.0
2008-07-28 14:30:00,62.03,62.12,62.03,62.1,33600.0,35.714,35.7658,35.714,35.7543,33600.0
2008-07-28 14:35:00,62.11,62.21,62.08,62.17,29300.0,35.7601,35.8176,35.7428,35.7946,29300.0
2008-07-28 14:40:00,62.17,62.21,62.07,62.1,70700.0,35.7946,35.8176,35.737,35.7543,70700.0
2008-07-28 14:45:00,62.1,62.14,62.08,62.11,109400.0,35.7543,35.7773,35.7428,35.7601,109400.0
2008-07-28 14:50:00,62.13,62.13,62.04,62.04,120600.0,35.7716,35.7716,35.7198,35.7198,120600.0
2008-07-28 14:55:00,62.05,62.08,61.9,61.92,74800.0,35.7255,35.7428,35.6391,35.6507,74800.0
2008-07-28 15:00:00,61.92,61.98,61.9,61.93,48800.0,35.6507,35.6852,35.6391,35.6564,48800.0
2008-07-28 15:05:00,61.93,61.95,61.9,61.95,54400.0,35.6564,35.6679,35.6391,35.6679,54400.0
2008-07-28 15:10:00,61.94,61.95,61.88,61.95,54900.0,35.6622,35.6679,35.6276,35.6679,54900.0
2008-07-28 15:15:00,61.95,62.0,61.83,61.87,59800.0,35.6679,35.6967,35.5988,35.6219,59800.0
2008-07-28 15:20:00,61.86,61.97,61.86,61.94,54800.0,35.6161,35.6794,35.6161,35.6622,54800.0
2008-07-28 15:25:00,61.95,62.01,61.89,61.89,63900.0,35.6679,35.7025,35.6334,35.6334,63900.0
2008-07-28 15:30:00,61.89,61.91,61.78,61.88,88200.0,35.6334,35.6449,35.5701,35.6276,88200.0
2008-07-28 15:35:00,61.88,61.88,61.69,61.69,117200.0,35.6276,35.6276,35.5182,35.5182,117200.0
2008-07-28 15:40:00,61.7,61.76,61.67,61.71,120200.0,35.524,35.5585,35.5067,35.5298,120200.0
2008-07-28 15:45:00,61.71,61.75,61.68,61.69,116200.0,35.5298,35.5528,35.5125,35.5182,116200.0
2008-07-28 15:50:00,61.69,61.73,61.67,61.71,115600.0,35.5182,35.5413,35.5067,35.5298,115600.0
2008-07-28 15:55:00,61.71,61.79,61.59,61.62,243400.0,35.5298,35.5758,35.4607,35.4779,243400.0
2008-07-29 09:30:00,62.1,62.31,61.71,62.2,43800.0,35.7543,35.8752,35.5298,35.8119,43800.0
2008-07-29 09:35:00,62.17,62.22,62.0,62.09,49100.0,35.7946,35.8234,35.6967,35.7485,49100.0
2008-07-29 09:40:00,62.09,62.49,62.05,62.26,47500.0,35.7485,35.9788,35.7255,35.8464,47500.0
2008-07-29 09:45:00,62.27,62.56,62.26,62.53,67400.0,35.8522,36.0191,35.8464,36.0019,67400.0
2008-07-29 09:50:00,62.53,62.55,62.38,62.4,58700.0,36.0019,36.0134,35.9155,35.927,58700.0
2008-07-29 09:55:00,62.4,62.64,62.38,62.64,65700.0,35.927,36.0652,35.9155,36.0652,65700.0
2008-07-29 10:00:00,62.64,62.9,62.64,62.89,84400.0,36.0652,36.2149,36.0652,36.2091,84400.0
2008-07-29 10:05:00,62.89,63.05,62.83,62.98,97600.0,36.2091,36.3013,36.1746,36.261,97600.0
2008-07-29 10:10:00,62.98,62.99,62.93,62.94,48500.0,36.261,36.2667,36.2322,36.2379,48500.0
2008-07-29 10:15:00,62.93,63.0,62.87,62.88,61100.0,36.2322,36.2725,36.1976,36.2034,61100.0
2008-07-29 10:20:00,62.87,62.98,62.77,62.91,46800.0,36.1976,36.261,36.1401,36.2207,46800.0
2008-07-29 10:25:00,62.91,62.98,62.84,62.85,57700.0,36.2207,36.261,36.1804,36.1861,57700.0
2008-07-29 10:30:00,62.87,62.95,62.82,62.85,48500.0,36.1976,36.2437,36.1688,36.1861,48500.0
2008-07-29 10:35:00,62.85,63.05,62.85,63.05,66300.0,36.1861,36.3013,36.1861,36.3013,66300.0
2008-07-29 10:40:00,63.05,63.24,63.04,63.11,77200.0,36.3013,36.4107,36.2955,36.3358,77200.0
2008-07-29 10:45:00,63.1,63.17,63.04,63.07,52200.0,36.3301,36.3704,36.2955,36.3128,52200.0
2008-07-29 10:50:00,63.07,63.17,62.96,63.04,57000.0,36.3128,36.3704,36.2494,36.2955,57000.0
2008-07-29 10:55:00,63.04,63.13,63.01,63.09,61300.0,36.2955,36.3473,36.2782,36.3243,61300.0
2008-07-29 11:00:00,63.09,63.21,63.08,63.21,54300.0,36.3243,36.3934,36.3185,36.3934,54300.0
2008-07-29 11:05:00,63.2,63.22,63.03,63.03,60800.0,36.3876,36.3991,36.2897,36.2897,60800.0
2008-07-29 11:10:00,63.01,63.05,62.98,63.05,47000.0,36.2782,36.3013,36.261,36.3013,47000.0
2008-07-29 11:15:00,63.05,63.15,63.0,63.02,53300.0,36.3013,36.3588,36.2725,36.284,53300.0
2008-07-29 11:20:00,63.02,63.12,63.0,63.03,35000.0,36.284,36.3416,36.2725,36.2897,35000.0
2008-07-29 11:25:00,63.04,63.15,63.02,63.1,69600.0,36.2955,36.3588,36.284,36.3301,69600.0
2008-07-29 11:30:00,63.11,63.23,63.07,63.19,31300.0,36.3358,36.4049,36.3128,36.3819,31300.0
2008-07-29 11:35:00,63.2,63.23,63.14,63.2,51000.0,36.3876,36.4049,36.3531,36.3876,51000.0
2008-07-29 11:40:00,63.19,63.39,63.18,63.36,49300.0,36.3819,36.497,36.3761,36.4797,49300.0
2008-07-29 11:45:00,63.35,63.38,63.34,63.38,49100.0,36.474,36.4913,36.4682,36.4913,49100.0
2008-07-29 11:50:00,63.38,63.48,63.36,63.41,83000.0,36.4913,36.5488,36.4797,36.5085,83000.0
2008-07-29 11:55:00,63.41,63.44,63.39,63.44,58700.0,36.5085,36.5258,36.497,36.5258,58700.0
2008-07-29 12:00:00,63.43,63.53,63.41,63.52,50100.0,36.52,36.5776,36.5085,36.5719,50100.0
2008-07-29 12:05:00,63.53,63.66,63.51,63.65,130100.0,36.5776,36.6525,36.5661,36.6467,130100.0
2008-07-29 12:10:00,63.65,63.7,63.6,63.68,78100.0,36.6467,36.6755,36.6179,36.664,78100.0
2008-07-29 12:15:00,63.67,63.77,63.57,63.57,92800.0,36.6582,36.7158,36.6007,36.6007,92800.0
2008-07-29 12:20:00,63.57,63.62,63.54,63.55,33200.0,36.6007,36.6294,36.5834,36.5891,33200.0
2008-07-29 12:25:00,63.55,63.63,63.46,63.63,35300.0,36.5891,36.6352,36.5373,36.6352,35300.0
2008-07-29 12:30:00,63.63,63.68,63.58,63.65,45200.0,36.6352,36.664,36.6064,36.6467,45200.0
2008-07-29 12:35:00,63.64,63.66,63.49,63.51,39000.0,36.641,36.6525,36.5546,36.5661,39000.0
2008-07-29 12:40:00,63.53,63.58,63.48,63.51,50500.0,36.5776,36.6064,36.5488,36.5661,50500.0
2008-07-29 12:45:00,63.49,63.56,63.46,63.54,32400.0,36.5546,36.5949,36.5373,36.5834,32400.0
2008-07-29 12:50:00,63.55,63.63,63.53,63.56,54300.0,36.5891,36.6352,36.5776,36.5949,54300.0
2008-07-29 12:55:00,63.57,63.61,63.5,63.58,62600.0,36.6007,36.6237,36.5604,36.6064,62600.0
2008-07-29 13:00:00,63.58,63.59,63.54,63.55,59500.0,36.6064,36.6122,36.5834,36.5891,59500.0
2008-07-29 13:05:00,63.54,63.56,63.42,63.45,60400.0,36.5834,36.5949,36.5143,36.5316,60400.0
2008-07-29 13:10:00,63.45,63.46,63.38,63.38,58600.0,36.5316,36.5373,36.4913,36.4913,58600.0
2008-07-29 13:15:00,63.37,63.45,63.37,63.45,55900.0,36.4855,36.5316,36.4855,36.5316,55900.0
2008-07-29 13:20:00,63.44,63.45,63.39,63.4,49900.0,36.5258,36.5316,36.497,36.5028,49900.0
2008-07-29 13:25:00,63.4,63.57,63.38,63.57,42200.0,36.5028,36.6007,36.4913,36.6007,42200.0
2008-07-29 13:30:00,63.56,63.62,63.42,63.58,64700.0,36.5949,36.6294,36.5143,36.6064,64700.0
2008-07-29 13:35:00,63.6,63.61,63.53,63.53,35800.0,36.6179,36.6237,36.5776,36.5776,35800.0
2008-07-29 13:40:00,63.53,63.56,63.46,63.52,67800.0,36.5776,36.5949,36.5373,36.5719,67800.0
2008-07-29 13:45:00,63.51,63.53,63.43,63.53,39100.0,36.5661,36.5776,36.52,36.5776,39100.0
2008-07-29 13:50:00,63.52,63.59,63.49,63.55,40700.0,36.5719,36.6122,36.5546,36.5891,40700.0
2008-07-29 13:55:00,63.57,63.6,63.53,63.54,46900.0,36.6007,36.6179,36.5776,36.5834,46900.0
2008-07-29 14:00:00,63.54,63.56,63.38,63.42,93100.0,36.5834,36.5949,36.4913,36.5143,93100.0
2008-07-29 14:05:00,63.42,63.44,63.33,63.39,100800.0,36.5143,36.5258,36.4625,36.497,100800.0
2008-07-29 14:10:00,63.39,63.4,63.2,63.25,56700.0,36.497,36.5028,36.3876,36.4164,56700.0
2008-07-29 14:15:00,63.25,63.35,63.22,63.26,76300.0,36.4164,36.474,36.3991,36.4222,76300.0
2008-07-29 14:20:00,63.27,63.35,63.25,63.29,62700.0,36.4279,36.474,36.4164,36.4394,62700.0
2008-07-29 14:25:00,63.31,63.35,63.21,63.22,67100.0,36.451,36.474,36.3934,36.3991,67100.0
2008-07-29 14:30:00,63.22,63.27,63.19,63.22,46700.0,36.3991,36.4279,36.3819,36.3991,46700.0
2008-07-29 14:35:00,63.23,63.23,63.08,63.1,100300.0,36.4049,36.4049,36.3185,36.3301,100300.0
2008-07-29 14:40:00,63.1,63.1,62.9,62.91,54200.0,36.3301,36.3301,36.2149,36.2207,54200.0
2008-07-29 14:45:00,62.91,63.5,62.91,62.97,83200.0,36.2207,36.5604,36.2207,36.2552,83200.0
2008-07-29 14:50:00,62.97,63.09,62.92,63.0,75300.0,36.2552,36.3243,36.2264,36.2725,75300.0
2008-07-29 14:55:00,63.0,63.11,63.0,63.08,33500.0,36.2725,36.3358,36.2725,36.3185,33500.0
2008-07-29 15:00:00,63.08,63.15,63.02,63.13,40100.0,36.3185,36.3588,36.284,36.3473,40100.0
2008-07-29 15:05:00,63.12,63.2,63.09,63.13,28200.0,36.3416,36.3876,36.3243,36.3473,28200.0
2008-07-29 15:10:00,63.12,63.16,63.07,63.15,24800.0,36.3416,36.3646,36.3128,36.3588,24800.0
2008-07-29 15:15:00,63.15,63.3,63.11,63.23,48100.0,36.3588,36.4452,36.3358,36.4049,48100.0
2008-07-29 15:20:00,63.23,63.37,63.03,63.35,217500.0,36.4049,36.4855,36.2897,36.474,217500.0
2008-07-29 15:25:00,63.35,63.42,63.34,63.42,68200.0,36.474,36.5143,36.4682,36.5143,68200.0
2008-07-29 15:30:00,63.42,63.45,63.31,63.44,84600.0,36.5143,36.5316,36.451,36.5258,84600.0
2008-07-29 15:35:00,63.44,63.57,63.43,63.57,124700.0,36.5258,36.6007,36.52,36.6007,124700.0
2008-07-29 15:40:00,63.57,63.6,63.49,63.54,185900.0,36.6007,36.6179,36.5546,36.5834,185900.0
2008-07-29 15:45:00,63.55,63.6,63.49,63.54,159300.0,36.5891,36.6179,36.5546,36.5834,159300.0
2008-07-29 15:50:00,63.54,63.61,63.54,63.56,194100.0,36.5834,36.6237,36.5834,36.5949,194100.0
2008-07-29 15:55:00,63.56,63.68,63.55,63.68,242000.0,36.5949,36.664,36.5891,36.664,242000.0
2008-07-30 09:30:00,64.0,64.0,63.8,63.99,71300.0,36.8482,36.8482,36.7331,36.8425,71300.0
2008-07-30 09:35:00,63.99,64.25,63.97,64.21,103900.0,36.8425,36.9922,36.831,36.9691,103900.0
2008-07-30 09:40:00,64.24,64.41,64.1,64.38,114200.0,36.9864,37.0843,36.9058,37.067,114200.0
2008-07-30 09:45:00,64.37,64.5,64.34,64.39,113500.0,37.0613,37.1361,37.044,37.0728,113500.0
2008-07-30 09:50:00,64.38,64.43,64.05,64.08,153200.0,37.067,37.0958,36.877,36.8943,153200.0
2008-07-30 09:55:00,64.07,64.16,63.99,64.0,140200.0,36.8885,36.9403,36.8425,36.8482,140200.0
2008-07-30 10:00:00,64.02,64.22,64.02,64.15,62400.0,36.8597,36.9749,36.8597,36.9346,62400.0
2008-07-30 10:05:00,64.15,64.34,64.13,64.34,85500.0,36.9346,37.044,36.9231,37.044,85500.0
2008-07-30 10:10:00,64.33,64.44,64.25,64.39,88000.0,37.0382,37.1016,36.9922,37.0728,88000.0
2008-07-30 10:15:00,64.37,64.63,64.37,64.49,204800.0,37.0613,37.211,37.0613,37.1303,204800.0
2008-07-30 10:20:00,64.48,64.69,64.48,64.69,104900.0,37.1246,37.2455,37.1246,37.2455,104900.0
2008-07-30 10:25:00,64.67,64.8,64.65,64.75,100200.0,37.234,37.3088,37.2225,37.28,100200.0
2008-07-30 10:30:00,64.74,64.85,64.68,64.75,96300.0,37.2743,37.3376,37.2397,37.28,96300.0
2008-07-30 10:35:00,64.76,64.83,64.44,64.49,140400.0,37.2858,37.3261,37.1016,37.1303,140400.0
2008-07-30 10:40:00,64.48,64.49,64.36,64.37,93800.0,37.1246,37.1303,37.0555,37.0613,93800.0
2008-07-30 10:45:00,64.36,64.53,64.33,64.39,128000.0,37.0555,37.1534,37.0382,37.0728,128000.0
2008-07-30 10:50:00,64.39,64.4,63.88,64.03,90300.0,37.0728,37.0785,36.7791,36.8655,90300.0
2008-07-30 10:55:00,64.0,64.03,63.87,63.93,52900.0,36.8482,36.8655,36.7734,36.8079,52900.0
2008-07-30 11:00:00,63.93,63.97,63.75,63.93,73200.0,36.8079,36.831,36.7043,36.8079,73200.0
2008-07-30 11:05:00,63.94,63.95,63.79,63.8,96800.0,36.8137,36.8194,36.7273,36.7331,96800.0
2008-07-30 11:10:00,63.8,63.82,63.76,63.79,36400.0,36.7331,36.7446,36.71,36.7273,36400.0
2008-07-30 11:15:00,63.79,63.81,63.67,63.67,45400.0,36.7273,36.7388,36.6582,36.6582,45400.0
2008-07-30 11:20:00,63.67,63.68,63.49,63.51,56700.0,36.6582,36.664,36.5546,36.5661,56700.0
2008-07-30 11:25:00,63.51,63.61,63.43,63.55,81300.0,36.5661,36.6237,36.52,36.5891,81300.0
2008-07-30 11:30:00,63.56,63.61,63.54,63.55,71800.0,36.5949,36.6237,36.5834,36.5891,71800.0
2008-07-30 11:35:00,63.56,63.58,63.46,63.51,45000.0,36.5949,36.6064,36.5373,36.5661,45000.0
2008-07-30 11:40:00,63.5,63.56,63.5,63.52,32100.0,36.5604,36.5949,36.5604,36.5719,32100.0
2008-07-30 11:45:00,63.52,63.54,63.43,63.49,94200.0,36.5719,36.5834,36.52,36.5546,94200.0
2008-07-30 11:50:00,63.49,63.54,63.48,63.53,23100.0,36.5546,36.5834,36.5488,36.5776,23100.0
2008-07-30 11:55:00,63.54,63.61,63.53,63.59,68100.0,36.5834,36.6237,36.5776,36.6122,68100.0
2008-07-30 12:00:00,63.58,63.6,63.46,63.49,28700.0,36.6064,36.6179,36.5373,36.5546,28700.0
2008-07-30 12:05:00,63.49,63.51,63.42,63.44,24900.0,36.5546,36.5661,36.5143,36.5258,24900.0
2008-07-30 12:10:00,63.42,63.44,63.34,63.42,21600.0,36.5143,36.5258,36.4682,36.5143,21600.0
2008-07-30 12:15:00,63.41,63.47,63.38,63.4,37000.0,36.5085,36.5431,36.4913,36.5028,37000.0
2008-07-30 12:20:00,63.4,63.5,63.39,63.46,40100.0,36.5028,36.5604,36.497,36.5373,40100.0
2008-07-30 12:25:00,63.46,63.46,63.39,63.41,25800.0,36.5373,36.5373,36.497,36.5085,25800.0
2008-07-30 12:30:00,63.41,63.5,63.32,63.33,62800.0,36.5085,36.5604,36.4567,36.4625,62800.0
2008-07-30 12:35:00,63.33,63.33,63.24,63.27,281600.0,36.4625,36.4625,36.4107,36.4279,281600.0
2008-07-30 12:40:00,63.23,63.26,63.16,63.17,41200.0,36.4049,36.4222,36.3646,36.3704,41200.0
2008-07-30 12:45:00,63.17,63.17,62.83,62.89,81100.0,36.3704,36.3704,36.1746,36.2091,81100.0
2008-07-30 12:50:00,62.9,62.98,62.84,62.98,53300.0,36.2149,36.261,36.1804,36.261,53300.0
2008-07-30 12:55:00,62.96,63.01,62.92,62.92,39400.0,36.2494,36.2782,36.2264,36.2264,39400.0
2008-07-30 13:00:00,62.92,62.92,62.74,62.74,41100.0,36.2264,36.2264,36.1228,36.1228,41100.0
2008-07-30 13:05:00,62.75,62.77,62.68,62.72,58100.0,36.1285,36.1401,36.0882,36.1113,58100.0
2008-07-30 13:10:00,62.71,62.72,62.6,62.72,75300.0,36.1055,36.1113,36.0422,36.1113,75300.0
2008-07-30 13:15:00,62.72,62.78,62.7,62.74,47800.0,36.1113,36.1458,36.0997,36.1228,47800.0
2008-07-30 13:20:00,62.75,62.82,62.7,62.77,45400.0,36.1285,36.1688,36.0997,36.1401,45400.0
2008-07-30 13:25:00,62.75,62.9,62.68,62.68,56200.0,36.1285,36.2149,36.0882,36.0882,56200.0
2008-07-30 13:30:00,62.67,62.72,62.57,62.58,42100.0,36.0825,36.1113,36.0249,36.0307,42100.0
2008-07-30 13:35:00,62.57,62.64,62.56,62.56,51300.0,36.0249,36.0652,36.0191,36.0191,51300.0
2008-07-30 13:40:00,62.56,62.57,62.48,62.49,66100.0,36.0191,36.0249,35.9731,35.9788,66100.0
2008-07-30 13:45:00,62.5,62.5,62.41,62.42,60100.0,35.9846,35.9846,35.9328,35.9385,60100.0
2008-07-30 13:50:00,62.41,62.42,62.2,62.26,85100.0,35.9328,35.9385,35.8119,35.8464,85100.0
2008-07-30 13:55:00,62.26,62.43,62.25,62.39,43600.0,35.8464,35.9443,35.8407,35.9213,43600.0
2008-07-30 14:00:00,62.38,62.41,62.32,62.35,42300.0,35.9155,35.9328,35.881,35.8982,42300.0
2008-07-30 14:05:00,62.34,62.39,62.26,62.32,42600.0,35.8925,35.9213,35.8464,35.881,42600.0
2008-07-30 14:10:00,62.34,62.39,62.27,62.31,64900.0,35.8925,35.9213,35.8522,35.8752,64900.0
2008-07-30 14:15:00,62.3,64.05,62.23,62.25,112200.0,35.8694,36.877,35.8291,35.8407,112200.0
2008-07-30 14:20:00,62.27,62.39,62.23,62.38,48400.0,35.8522,35.9213,35.8291,35.9155,48400.0
2008-07-30 14:25:00,62.38,62.64,62.37,62.61,83400.0,35.9155,36.0652,35.9098,36.0479,83400.0
2008-07-30 14:30:00,62.6,62.76,62.55,62.71,50600.0,36.0422,36.1343,36.0134,36.1055,50600.0
2008-07-30 14:35:00,62.68,62.71,62.51,62.51,40800.0,36.0882,36.1055,35.9904,35.9904,40800.0
2008-07-30 14:40:00,62.51,62.57,62.5,62.5,31400.0,35.9904,36.0249,35.9846,35.9846,31400.0
2008-07-30 14:45:00,62.51,62.54,62.47,62.49,51200.0,35.9904,36.0076,35.9673,35.9788,51200.0
2008-07-30 14:50:00,62.5,62.55,62.46,62.53,67200.0,35.9846,36.0134,35.9616,36.0019,67200.0
2008-07-30 14:55:00,62.53,62.55,62.49,62.53,36300.0,36.0019,36.0134,35.9788,36.0019,36300.0
2008-07-30 15:00:00,62.54,62.6,62.36,62.38,67100.0,36.0076,36.0422,35.904,35.9155,67100.0
2008-07-30 15:05:00,62.39,62.43,62.3,62.42,51700.0,35.9213,35.9443,35.8694,35.9385,51700.0
2008-07-30 15:10:00,62.43,62.46,62.37,62.45,37300.0,35.9443,35.9616,35.9098,35.9558,37300.0
2008-07-30 15:15:00,62.45,62.46,62.36,62.4,42300.0,35.9558,35.9616,35.904,35.927,42300.0
2008-07-30 15:20:00,62.4,62.64,62.4,62.6,62500.0,35.927,36.0652,35.927,36.0422,62500.0
2008-07-30 15:25:00,62.6,62.65,62.57,62.65,34500.0,36.0422,36.071,36.0249,36.071,34500.0
2008-07-30 15:30:00,62.64,62.79,62.64,62.73,92700.0,36.0652,36.1516,36.0652,36.117,92700.0
2008-07-30 15:35:00,62.73,62.76,62.63,62.73,171700.0,36.117,36.1343,36.0594,36.117,171700.0
2008-07-30 15:40:00,62.73,62.89,62.67,62.88,130600.0,36.117,36.2091,36.0825,36.2034,130600.0
2008-07-30 15:45:00,62.88,62.91,62.77,62.77,134600.0,36.2034,36.2207,36.1401,36.1401,134600.0
2008-07-30 15:50:00,62.77,62.81,62.66,62.75,131200.0,36.1401,36.1631,36.0767,36.1285,131200.0
2008-07-30 15:55:00,62.74,62.93,62.74,62.93,160000.0,36.1228,36.2322,36.1228,36.2322,160000.0
2008-07-31 09:30:00,62.56,63.31,62.48,63.23,94500.0,36.0191,36.451,35.9731,36.4049,94500.0
2008-07-31 09:35:00,63.2,63.35,62.88,63.03,111600.0,36.3876,36.474,36.2034,36.2897,111600.0
2008-07-31 09:40:00,63.02,63.12,62.69,62.77,118700.0,36.284,36.3416,36.094,36.1401,118700.0
2008-07-31 09:45:00,62.82,62.95,62.67,62.83,92700.0,36.1688,36.2437,36.0825,36.1746,92700.0
2008-07-31 09:50:00,62.85,63.03,62.83,62.95,161900.0,36.1861,36.2897,36.1746,36.2437,161900.0
2008-07-31 09:55:00,62.96,62.96,62.77,62.9,75100.0,36.2494,36.2494,36.1401,36.2149,75100.0
2008-07-31 10:00:00,62.89,62.95,62.8,62.81,72400.0,36.2091,36.2437,36.1573,36.1631,72400.0
2008-07-31 10:05:00,62.82,63.09,62.82,62.9,114900.0,36.1688,36.3243,36.1688,36.2149,114900.0
2008-07-31 10:10:00,62.93,63.23,62.9,63.23,79100.0,36.2322,36.4049,36.2149,36.4049,79100.0
2008-07-31 10:15:00,63.25,63.4,63.23,63.37,55300.0,36.4164,36.5028,36.4049,36.4855,55300.0
2008-07-31 10:20:00,63.36,63.52,63.15,63.43,60600.0,36.4797,36.5719,36.3588,36.52,60600.0
2008-07-31 10:25:00,63.45,63.45,63.32,63.33,56500.0,36.5316,36.5316,36.4567,36.4625,56500.0
2008-07-31 10:30:00,63.32,63.33,63.22,63.26,38200.0,36.4567,36.4625,36.3991,36.4222,38200.0
2008-07-31 10:35:00,63.26,63.26,63.12,63.25,73200.0,36.4222,36.4222,36.3416,36.4164,73200.0
2008-07-31 10:40:00,63.25,63.27,63.18,63.24,38000.0,36.4164,36.4279,36.3761,36.4107,38000.0
2008-07-31 10:45:00,63.23,63.29,63.16,63.18,63000.0,36.4049,36.4394,36.3646,36.3761,63000.0
2008-07-31 10:50:00,63.21,63.26,63.18,63.25,36900.0,36.3934,36.4222,36.3761,36.4164,36900.0
2008-07-31 10:55:00,63.24,63.37,63.2,63.37,107700.0,36.4107,36.4855,36.3876,36.4855,107700.0
2008-07-31 11:00:00,63.38,63.4,63.2,63.23,23600.0,36.4913,36.5028,36.3876,36.4049,23600.0
2008-07-31 11:05:00,63.22,63.29,63.19,63.28,28300.0,36.3991,36.4394,36.3819,36.4337,28300.0
2008-07-31 11:10:00,63.29,63.29,63.16,63.2,26000.0,36.4394,36.4394,36.3646,36.3876,26000.0
2008-07-31 11:15:00,63.2,63.26,63.19,63.21,16700.0,36.3876,36.4222,36.3819,36.3934,16700.0
2008-07-31 11:20:00,63.22,63.22,63.11,63.21,51700.0,36.3991,36.3991,36.3358,36.3934,51700.0
2008-07-31 11:25:00,63.21,63.21,63.04,63.05,92000.0,36.3934,36.3934,36.2955,36.3013,92000.0
2008-07-31 11:30:00,63.05,63.17,63.04,63.15,125400.0,36.3013,36.3704,36.2955,36.3588,125400.0
2008-07-31 11:35:00,63.14,63.18,63.1,63.14,49100.0,36.3531,36.3761,36.3301,36.3531,49100.0
2008-07-31 11:40:00,63.14,63.15,63.06,63.09,28000.0,36.3531,36.3588,36.307,36.3243,28000.0
2008-07-31 11:45:00,63.09,63.11,63.0,63.01,39400.0,36.3243,36.3358,36.2725,36.2782,39400.0
2008-07-31 11:50:00,63.01,63.05,62.96,63.01,50900.0,36.2782,36.3013,36.2494,36.2782,50900.0
2008-07-31 11:55:00,63.02,63.09,62.99,63.04,44200.0,36.284,36.3243,36.2667,36.2955,44200.0
2008-07-31 12:00:00,63.03,63.07,62.98,63.0,23000.0,36.2897,36.3128,36.261,36.2725,23000.0
2008-07-31 12:05:00,62.99,63.03,62.96,62.98,34300.0,36.2667,36.2897,36.2494,36.261,34300.0
2008-07-31 12:10:00,62.97,62.97,62.79,62.83,40100.0,36.2552,36.2552,36.1516,36.1746,40100.0
2008-07-31 12:15:00,62.84,62.87,62.73,62.74,36500.0,36.1804,36.1976,36.117,36.1228,36500.0
2008-07-31 12:20:00,62.75,62.85,62.73,62.81,34800.0,36.1285,36.1861,36.117,36.1631,34800.0
2008-07-31 12:25:00,62.82,62.9,62.75,62.78,39500.0,36.1688,36.2149,36.1285,36.1458,39500.0
2008-07-31 12:30:00,62.77,62.86,62.75,62.86,27300.0,36.1401,36.1919,36.1285,36.1919,27300.0
2008-07-31 12:35:00,62.87,62.97,62.83,62.96,31500.0,36.1976,36.2552,36.1746,36.2494,31500.0
2008-07-31 12:40:00,62.97,63.07,62.91,63.06,40600.0,36.2552,36.3128,36.2207,36.307,40600.0
2008-07-31 12:45:00,63.05,63.09,63.02,63.03,16600.0,36.3013,36.3243,36.284,36.2897,16600.0
2008-07-31 12:50:00,63.03,63.07,62.99,63.06,18900.0,36.2897,36.3128,36.2667,36.307,18900.0
2008-07-31 12:55:00,63.05,63.07,62.98,63.02,15600.0,36.3013,36.3128,36.261,36.284,15600.0
2008-07-31 13:00:00,63.02,63.02,62.87,62.94,49500.0,36.284,36.284,36.1976,36.2379,49500.0
2008-07-31 13:05:00,62.94,63.02,62.91,63.02,17800.0,36.2379,36.284,36.2207,36.284,17800.0
2008-07-31 13:10:00,63.02,63.19,63.02,63.18,18700.0,36.284,36.3819,36.284,36.3761,18700.0
2008-07-31 13:15:00,63.18,63.25,63.1,63.12,36900.0,36.3761,36.4164,36.3301,36.3416,36900.0
2008-07-31 13:20:00,63.12,63.15,63.09,63.1,15500.0,36.3416,36.3588,36.3243,36.3301,15500.0
2008-07-31 13:25:00,63.11,63.15,63.09,63.12,12900.0,36.3358,36.3588,36.3243,36.3416,12900.0
2008-07-31 13:30:00,63.12,63.19,63.1,63.13,19600.0,36.3416,36.3819,36.3301,36.3473,19600.0
2008-07-31 13:35:00,63.13,63.17,63.07,63.17,25300.0,36.3473,36.3704,36.3128,36.3704,25300.0
2008-07-31 13:40:00,63.18,63.26,63.18,63.19,30400.0,36.3761,36.4222,36.3761,36.3819,30400.0
2008-07-31 13:45:00,63.19,63.28,63.16,63.27,59600.0,36.3819,36.4337,36.3646,36.4279,59600.0
2008-07-31 13:50:00,63.27,63.31,63.26,63.29,29000.0,36.4279,36.451,36.4222,36.4394,29000.0
2008-07-31 13:55:00,63.28,63.31,63.11,63.12,52800.0,36.4337,36.451,36.3358,36.3416,52800.0
2008-07-31 14:00:00,63.12,63.12,63.02,63.05,42700.0,36.3416,36.3416,36.284,36.3013,42700.0
2008-07-31 14:05:00,63.05,63.19,63.04,63.19,59100.0,36.3013,36.3819,36.2955,36.3819,59100.0
2008-07-31 14:10:00,63.18,63.23,63.04,63.22,52500.0,36.3761,36.4049,36.2955,36.3991,52500.0
2008-07-31 14:15:00,63.23,63.41,63.2,63.39,49600.0,36.4049,36.5085,36.3876,36.497,49600.0
2008-07-31 14:20:00,63.39,63.43,63.22,63.22,61900.0,36.497,36.52,36.3991,36.3991,61900.0
2008-07-31 14:25:00,63.22,63.23,63.11,63.16,62200.0,36.3991,36.4049,36.3358,36.3646,62200.0
2008-07-31 14:30:00,63.16,63.4,63.15,63.33,35600.0,36.3646,36.5028,36.3588,36.4625,35600.0
2008-07-31 14:35:00,63.35,63.48,63.26,63.48,42200.0,36.474,36.5488,36.4222,36.5488,42200.0
2008-07-31 14:40:00,63.47,63.51,63.37,63.44,51400.0,36.5431,36.5661,36.4855,36.5258,51400.0
2008-07-31 14:45:00,63.45,63.45,63.3,63.31,37500.0,36.5316,36.5316,36.4452,36.451,37500.0
2008-07-31 14:50:00,63.3,63.33,63.21,63.24,31500.0,36.4452,36.4625,36.3934,36.4107,31500.0
2008-07-31 14:55:00,63.22,63.36,63.22,63.3,42100.0,36.3991,36.4797,36.3991,36.4452,42100.0
2008-07-31 15:00:00,63.31,63.45,63.29,63.34,64900.0,36.451,36.5316,36.4394,36.4682,64900.0
2008-07-31 15:05:00,63.33,63.36,63.25,63.29,66800.0,36.4625,36.4797,36.4164,36.4394,66800.0
2008-07-31 15:10:00,63.27,63.36,63.26,63.36,52700.0,36.4279,36.4797,36.4222,36.4797,52700.0
2008-07-31 15:15:00,63.36,63.38,63.09,63.09,60600.0,36.4797,36.4913,36.3243,36.3243,60600.0
2008-07-31 15:20:00,63.09,63.18,63.07,63.08,135500.0,36.3243,36.3761,36.3128,36.3185,135500.0
2008-07-31 15:25:00,63.07,63.25,63.04,63.13,101300.0,36.3128,36.4164,36.2955,36.3473,101300.0
2008-07-31 15:30:00,63.13,63.16,62.95,62.95,100900.0,36.3473,36.3646,36.2437,36.2437,100900.0
2008-07-31 15:35:00,62.94,63.14,62.91,63.03,152600.0,36.2379,36.3531,36.2207,36.2897,152600.0
2008-07-31 15:40:00,63.01,63.17,62.95,62.99,269700.0,36.2782,36.3704,36.2437,36.2667,269700.0
2008-07-31 15:45:00,63.0,63.06,62.91,62.97,293600.0,36.2725,36.307,36.2207,36.2552,293600.0
2008-07-31 15:50:00,62.96,63.04,62.91,62.96,320500.0,36.2494,36.2955,36.2207,36.2494,320500.0
2008-07-31 15:55:00,62.96,63.18,62.87,63.1,479700.0,36.2494,36.3761,36.1976,36.3301,479700.0
2008-08-01 09:30:00,63.0,63.1,62.45,62.69,61300.0,36.2725,36.3301,35.9558,36.094,61300.0
2008-08-01 09:35:00,62.66,63.2,62.64,63.03,59200.0,36.0767,36.3876,36.0652,36.2897,59200.0
2008-08-01 09:40:00,63.02,63.03,62.68,62.71,54800.0,36.284,36.2897,36.0882,36.1055,54800.0
2008-08-01 09:45:00,62.69,62.71,62.26,62.32,66800.0,36.094,36.1055,35.8464,35.881,66800.0
2008-08-01 09:50:00,62.34,62.37,62.05,62.21,61700.0,35.8925,35.9098,35.7255,35.8176,61700.0
2008-08-01 09:55:00,62.21,62.35,62.09,62.15,57100.0,35.8176,35.8982,35.7485,35.7831,57100.0
2008-08-01 10:00:00,62.15,62.28,62.1,62.2,64900.0,35.7831,35.8579,35.7543,35.8119,64900.0
2008-08-01 10:05:00,62.2,62.2,61.55,61.7,129700.0,35.8119,35.8119,35.4376,35.524,129700.0
2008-08-01 10:10:00,61.72,61.82,61.62,61.73,43000.0,35.5355,35.5931,35.4779,35.5413,43000.0
2008-08-01 10:15:00,61.74,61.8,61.57,61.57,50000.0,35.547,35.5816,35.4491,35.4491,50000.0
2008-08-01 10:20:00,61.58,61.66,61.38,61.39,81600.0,35.4549,35.501,35.3398,35.3455,81600.0
2008-08-01 10:25:00,61.42,61.69,61.4,61.55,74700.0,35.3628,35.5182,35.3513,35.4376,74700.0
2008-08-01 10:30:00,61.57,61.68,61.55,61.66,46800.0,35.4491,35.5125,35.4376,35.501,46800.0
2008-08-01 10:35:00,61.67,61.96,61.62,61.95,63600.0,35.5067,35.6737,35.4779,35.6679,63600.0
2008-08-01 10:40:00,61.96,62.02,61.87,61.91,60100.0,35.6737,35.7082,35.6219,35.6449,60100.0
2008-08-01 10:45:00,61.88,62.06,61.88,62.02,21700.0,35.6276,35.7313,35.6276,35.7082,21700.0
2008-08-01 10:50:00,62.02,62.03,61.87,62.02,22400.0,35.7082,35.714,35.6219,35.7082,22400.0
2008-08-01 10:55:00,62.04,62.05,61.93,62.0,13600.0,35.7198,35.7255,35.6564,35.6967,13600.0
2008-08-01 11:00:00,62.0,62.09,61.84,61.85,31900.0,35.6967,35.7485,35.6046,35.6104,31900.0
2008-08-01 11:05:00,61.88,61.89,61.75,61.75,21400.0,35.6276,35.6334,35.5528,35.5528,21400.0
2008-08-01 11:10:00,61.74,61.8,61.7,61.76,30700.0,35.547,35.5816,35.524,35.5585,30700.0
2008-08-01 11:15:00,61.77,61.84,61.72,61.82,37900.0,35.5643,35.6046,35.5355,35.5931,37900.0
2008-08-01 11:20:00,61.81,61.81,61.72,61.76,27500.0,35.5873,35.5873,35.5355,35.5585,27500.0
2008-08-01 11:25:00,61.74,61.94,61.74,61.86,32900.0,35.547,35.6622,35.547,35.6161,32900.0
2008-08-01 11:30:00,61.85,62.1,61.85,62.1,49700.0,35.6104,35.7543,35.6104,35.7543,49700.0
2008-08-01 11:35:00,62.09,62.15,62.03,62.14,14900.0,35.7485,35.7831,35.714,35.7773,14900.0
2008-08-01 11:40:00,62.14,62.14,62.03,62.06,19900.0,35.7773,35.7773,35.714,35.7313,19900.0
2008-08-01 11:45:00,62.06,62.06,61.91,61.92,26100.0,35.7313,35.7313,35.6449,35.6507,26100.0
2008-08-01 11:50:00,61.92,61.95,61.83,61.91,29800.0,35.6507,35.6679,35.5988,35.6449,29800.0
2008-08-01 11:55:00,61.94,62.05,61.93,62.0,29800.0,35.6622,35.7255,35.6564,35.6967,29800.0
2008-08-01 12:00:00,61.99,62.0,61.77,61.93,64100.0,35.691,35.6967,35.5643,35.6564,64100.0
2008-08-01 12:05:00,61.93,62.0,61.9,61.98,30400.0,35.6564,35.6967,35.6391,35.6852,30400.0
2008-08-01 12:10:00,61.97,62.12,61.97,62.06,39100.0,35.6794,35.7658,35.6794,35.7313,39100.0
2008-08-01 12:15:00,62.05,62.06,61.89,61.9,34900.0,35.7255,35.7313,35.6334,35.6391,34900.0
2008-08-01 12:20:00,61.91,61.98,61.88,61.91,29400.0,35.6449,35.6852,35.6276,35.6449,29400.0
2008-08-01 12:25:00,61.93,61.96,61.89,61.94,23900.0,35.6564,35.6737,35.6334,35.6622,23900.0
2008-08-01 12:30:00,61.94,62.0,61.86,62.0,56100.0,35.6622,35.6967,35.6161,35.6967,56100.0
2008-08-01 12:35:00,62.01,62.09,62.01,62.03,29800.0,35.7025,35.7485,35.7025,35.714,29800.0
2008-08-01 12:40:00,62.04,62.08,61.98,62.02,66300.0,35.7198,35.7428,35.6852,35.7082,66300.0
2008-08-01 12:45:00,62.02,62.1,62.02,62.05,24200.0,35.7082,35.7543,35.7082,35.7255,24200.0
2008-08-01 12:50:00,62.06,62.1,61.93,62.0,69900.0,35.7313,35.7543,35.6564,35.6967,69900.0
2008-08-01 12:55:00,62.01,62.03,61.91,62.0,107100.0,35.7025,35.714,35.6449,35.6967,107100.0
2008-08-01 13:00:00,62.0,62.11,61.99,62.05,33300.0,35.6967,35.7601,35.691,35.7255,33300.0
2008-08-01 13:05:00,62.07,62.1,62.01,62.03,23600.0,35.737,35.7543,35.7025,35.714,23600.0
2008-08-01 13:10:00,62.04,62.13,62.03,62.07,18900.0,35.7198,35.7716,35.714,35.737,18900.0
2008-08-01 13:15:00,62.08,62.18,62.0,62.16,53700.0,35.7428,35.8004,35.6967,35.7888,53700.0
2008-08-01 13:20:00,62.17,62.17,62.1,62.11,29800.0,35.7946,35.7946,35.7543,35.7601,29800.0
2008-08-01 13:25:00,62.12,62.27,62.1,62.24,28300.0,35.7658,35.8522,35.7543,35.8349,28300.0
2008-08-01 13:30:00,62.24,62.32,62.2,62.25,69400.0,35.8349,35.881,35.8119,35.8407,69400.0
2008-08-01 13:35:00,62.27,62.41,62.24,62.35,74700.0,35.8522,35.9328,35.8349,35.8982,74700.0
2008-08-01 13:40:00,62.34,62.43,62.3,62.39,57400.0,35.8925,35.9443,35.8694,35.9213,57400.0
2008-08-01 13:45:00,62.4,62.49,62.27,62.44,46700.0,35.927,35.9788,35.8522,35.9501,46700.0
2008-08-01 13:50:00,62.43,62.54,62.4,62.42,42800.0,35.9443,36.0076,35.927,35.9385,42800.0
2008-08-01 13:55:00,62.43,62.48,62.38,62.47,43000.0,35.9443,35.9731,35.9155,35.9673,43000.0
2008-08-01 14:00:00,62.46,62.51,62.29,62.33,110400.0,35.9616,35.9904,35.8637,35.8867,110400.0
2008-08-01 14:05:00,62.32,62.5,62.29,62.48,66400.0,35.881,35.9846,35.8637,35.9731,66400.0
2008-08-01 14:10:00,62.48,62.54,62.4,62.49,61900.0,35.9731,36.0076,35.927,35.9788,61900.0
2008-08-01 14:15:00,62.46,62.57,62.36,62.46,69100.0,35.9616,36.0249,35.904,35.9616,69100.0
2008-08-01 14:20:00,62.45,62.47,62.32,62.33,34200.0,35.9558,35.9673,35.881,35.8867,34200.0
2008-08-01 14:25:00,62.32,62.36,62.24,62.26,47500.0,35.881,35.904,35.8349,35.8464,47500.0
2008-08-01 14:30:00,62.27,62.29,62.19,62.26,41900.0,35.8522,35.8637,35.8061,35.8464,41900.0
2008-08-01 14:35:00,62.26,62.29,62.18,62.18,65400.0,35.8464,35.8637,35.8004,35.8004,65400.0
2008-08-01 14:40:00,62.18,62.32,62.14,62.29,123100.0,35.8004,35.881,35.7773,35.8637,123100.0
2008-08-01 14:45:00,62.28,62.32,62.2,62.31,64600.0,35.8579,35.881,35.8119,35.8752,64600.0
2008-08-01 14:50:00,62.29,62.29,62.22,62.28,39100.0,35.8637,35.8637,35.8234,35.8579,39100.0
2008-08-01 14:55:00,62.28,62.41,62.28,62.4,39100.0,35.8579,35.9328,35.8579,35.927,39100.0
2008-08-01 15:00:00,62.4,62.44,62.29,62.33,93700.0,35.927,35.9501,35.8637,35.8867,93700.0
2008-08-01 15:05:00,62.34,62.37,62.26,62.36,102600.0,35.8925,35.9098,35.8464,35.904,102600.0
2008-08-01 15:10:00,62.36,62.5,62.34,62.4,60400.0,35.904,35.9846,35.8925,35.927,60400.0
2008-08-01 15:15:00,62.38,62.42,62.31,62.41,41500.0,35.9155,35.9385,35.8752,35.9328,41500.0
2008-08-01 15:20:00,62.4,62.52,62.36,62.43,64000.0,35.927,35.9961,35.904,35.9443,64000.0
2008-08-01 15:25:00,62.44,62.45,62.35,62.37,53800.0,35.9501,35.9558,35.8982,35.9098,53800.0
2008-08-01 15:30:00,62.37,62.45,62.27,62.41,64900.0,35.9098,35.9558,35.8522,35.9328,64900.0
2008-08-01 15:35:00,62.41,62.51,62.4,62.5,110700.0,35.9328,35.9904,35.927,35.9846,110700.0
2008-08-01 15:40:00,62.49,62.54,62.43,62.48,88600.0,35.9788,36.0076,35.9443,35.9731,88600.0
2008-08-01 15:45:00,62.48,62.56,62.39,62.52,198900.0,35.9731,36.0191,35.9213,35.9961,198900.0
2008-08-01 15:50:00,62.52,62.53,62.41,62.49,133600.0,35.9961,36.0019,35.9328,35.9788,133600.0
2008-08-01 15:55:00,62.48,62.5,62.18,62.19,291900.0,35.9731,35.9846,35.8004,35.8061,291900.0
2008-08-04 09:30:00,62.11,62.54,62.07,62.28,37000.0,35.7601,36.0076,35.737,35.8579,37000.0
2008-08-04 09:35:00,62.28,62.34,62.12,62.12,27200.0,35.8579,35.8925,35.7658,35.7658,27200.0
2008-08-04 09:40:00,62.09,62.27,62.0,62.12,39600.0,35.7485,35.8522,35.6967,35.7658,39600.0
2008-08-04 09:45:00,62.13,62.15,61.98,62.04,31200.0,35.7716,35.7831,35.6852,35.7198,31200.0
2008-08-04 09:50:00,62.06,62.35,62.03,62.31,36700.0,35.7313,35.8982,35.714,35.8752,36700.0
2008-08-04 09:55:00,62.33,62.42,62.32,62.42,24800.0,35.8867,35.9385,35.881,35.9385,24800.0
2008-08-04 10:00:00,62.41,62.48,62.35,62.4,26100.0,35.9328,35.9731,35.8982,35.927,26100.0
2008-08-04 10:05:00,62.4,62.5,62.36,62.4,26000.0,35.927,35.9846,35.904,35.927,26000.0
2008-08-04 10:10:00,62.39,62.4,62.21,62.22,29700.0,35.9213,35.927,35.8176,35.8234,29700.0
2008-08-04 10:15:00,62.22,62.32,62.1,62.11,50100.0,35.8234,35.881,35.7543,35.7601,50100.0
2008-08-04 10:20:00,62.13,62.45,61.99,62.01,58000.0,35.7716,35.9558,35.691,35.7025,58000.0
2008-08-04 10:25:00,62.02,62.09,62.0,62.07,28200.0,35.7082,35.7485,35.6967,35.737,28200.0
2008-08-04 10:30:00,62.07,62.19,62.04,62.14,23000.0,35.737,35.8061,35.7198,35.7773,23000.0
2008-08-04 10:35:00,62.14,62.16,62.05,62.15,30200.0,35.7773,35.7888,35.7255,35.7831,30200.0
2008-08-04 10:40:00,62.15,62.23,62.13,62.17,29500.0,35.7831,35.8291,35.7716,35.7946,29500.0
2008-08-04 10:45:00,62.17,62.18,62.02,62.13,26000.0,35.7946,35.8004,35.7082,35.7716,26000.0
2008-08-04 10:50:00,62.13,62.26,62.12,62.19,24400.0,35.7716,35.8464,35.7658,35.8061,24400.0
2008-08-04 10:55:00,62.17,62.19,62.1,62.1,15200.0,35.7946,35.8061,35.7543,35.7543,15200.0
2008-08-04 11:00:00,62.1,62.16,62.07,62.16,22400.0,35.7543,35.7888,35.737,35.7888,22400.0
2008-08-04 11:05:00,62.16,62.18,62.11,62.15,25500.0,35.7888,35.8004,35.7601,35.7831,25500.0
2008-08-04 11:10:00,62.15,62.2,62.12,62.2,22300.0,35.7831,35.8119,35.7658,35.8119,22300.0
2008-08-04 11:15:00,62.2,62.28,62.12,62.24,28200.0,35.8119,35.8579,35.7658,35.8349,28200.0
2008-08-04 11:20:00,62.26,62.26,62.0,62.18,42800.0,35.8464,35.8464,35.6967,35.8004,42800.0
2008-08-04 11:25:00,62.19,62.31,62.16,62.19,52800.0,35.8061,35.8752,35.7888,35.8061,52800.0
2008-08-04 11:30:00,62.2,62.59,62.16,62.58,74800.0,35.8119,36.0364,35.7888,36.0307,74800.0
2008-08-04 11:35:00,62.57,62.78,62.48,62.78,58500.0,36.0249,36.1458,35.9731,36.1458,58500.0
2008-08-04 11:40:00,62.76,63.0,62.73,62.8,68700.0,36.1343,36.2725,36.117,36.1573,68700.0
2008-08-04 11:45:00,62.79,62.81,62.71,62.72,36500.0,36.1516,36.1631,36.1055,36.1113,36500.0
2008-08-04 11:50:00,62.71,62.74,62.66,62.69,43100.0,36.1055,36.1228,36.0767,36.094,43100.0
2008-08-04 11:55:00,62.69,62.91,62.68,62.89,35800.0,36.094,36.2207,36.0882,36.2091,35800.0
2008-08-04 12:00:00,62.92,63.09,62.89,62.97,58200.0,36.2264,36.3243,36.2091,36.2552,58200.0
2008-08-04 12:05:00,62.97,63.13,62.92,62.98,72700.0,36.2552,36.3473,36.2264,36.261,72700.0
2008-08-04 12:10:00,62.98,63.25,62.93,63.09,66400.0,36.261,36.4164,36.2322,36.3243,66400.0
2008-08-04 12:15:00,63.11,63.19,62.97,62.97,34400.0,36.3358,36.3819,36.2552,36.2552,34400.0
2008-08-04 12:20:00,62.97,63.04,62.97,63.01,38300.0,36.2552,36.2955,36.2552,36.2782,38300.0
2008-08-04 12:25:00,62.99,63.06,62.97,63.03,32000.0,36.2667,36.307,36.2552,36.2897,32000.0
2008-08-04 12:30:00,63.02,63.19,62.99,63.18,39000.0,36.284,36.3819,36.2667,36.3761,39000.0
2008-08-04 12:35:00,63.17,63.18,62.99,63.02,58900.0,36.3704,36.3761,36.2667,36.284,58900.0
2008-08-04 12:40:00,63.03,63.04,62.96,63.03,22500.0,36.2897,36.2955,36.2494,36.2897,22500.0
2008-08-04 12:45:00,63.04,63.07,62.97,62.98,30100.0,36.2955,36.3128,36.2552,36.261,30100.0
2008-08-04 12:50:00,62.96,63.0,62.89,62.99,37300.0,36.2494,36.2725,36.2091,36.2667,37300.0
2008-08-04 12:55:00,62.97,62.98,62.88,62.92,33200.0,36.2552,36.261,36.2034,36.2264,33200.0
2008-08-04 13:00:00,62.92,63.02,62.89,63.01,38600.0,36.2264,36.284,36.2091,36.2782,38600.0
2008-08-04 13:05:00,63.01,63.01,62.87,62.89,22300.0,36.2782,36.2782,36.1976,36.2091,22300.0
2008-08-04 13:10:00,62.89,63.02,62.89,63.0,17100.0,36.2091,36.284,36.2091,36.2725,17100.0
2008-08-04 13:15:00,62.97,63.03,62.95,62.98,15900.0,36.2552,36.2897,36.2437,36.261,15900.0
2008-08-04 13:20:00,62.97,62.97,62.84,62.9,19200.0,36.2552,36.2552,36.1804,36.2149,19200.0
2008-08-04 13:25:00,62.9,62.98,62.87,62.94,13500.0,36.2149,36.261,36.1976,36.2379,13500.0
2008-08-04 13:30:00,62.94,63.05,62.92,62.94,22100.0,36.2379,36.3013,36.2264,36.2379,22100.0
2008-08-04 13:35:00,62.94,62.99,62.9,62.99,18000.0,36.2379,36.2667,36.2149,36.2667,18000.0
2008-08-04 13:40:00,62.98,63.02,62.95,63.0,25900.0,36.261,36.284,36.2437,36.2725,25900.0
2008-08-04 13:45:00,63.0,63.0,62.94,62.98,10500.0,36.2725,36.2725,36.2379,36.261,10500.0
2008-08-04 13:50:00,62.99,63.02,62.96,62.98,23300.0,36.2667,36.284,36.2494,36.261,23300.0
2008-08-04 13:55:00,62.99,63.02,62.97,62.97,23000.0,36.2667,36.284,36.2552,36.2552,23000.0
2008-08-04 14:00:00,62.97,63.01,62.93,63.01,31200.0,36.2552,36.2782,36.2322,36.2782,31200.0
2008-08-04 14:05:00,63.01,63.03,62.94,62.98,29600.0,36.2782,36.2897,36.2379,36.261,29600.0
2008-08-04 14:10:00,62.97,63.02,62.91,62.97,36100.0,36.2552,36.284,36.2207,36.2552,36100.0
2008-08-04 14:15:00,62.98,62.99,62.93,62.98,34400.0,36.261,36.2667,36.2322,36.261,34400.0
2008-08-04 14:20:00,62.99,63.13,62.98,63.04,77500.0,36.2667,36.3473,36.261,36.2955,77500.0
2008-08-04 14:25:00,63.06,63.08,63.0,63.08,32900.0,36.307,36.3185,36.2725,36.3185,32900.0
2008-08-04 14:30:00,63.08,63.15,63.04,63.05,35700.0,36.3185,36.3588,36.2955,36.3013,35700.0
2008-08-04 14:35:00,63.05,63.14,63.04,63.11,30200.0,36.3013,36.3531,36.2955,36.3358,30200.0
2008-08-04 14:40:00,63.13,63.2,63.1,63.19,32300.0,36.3473,36.3876,36.3301,36.3819,32300.0
2008-08-04 14:45:00,63.2,63.24,63.19,63.2,29900.0,36.3876,36.4107,36.3819,36.3876,29900.0
2008-08-04 14:50:00,63.2,63.21,63.13,63.17,24200.0,36.3876,36.3934,36.3473,36.3704,24200.0
2008-08-04 14:55:00,63.16,63.23,63.15,63.21,28500.0,36.3646,36.4049,36.3588,36.3934,28500.0
2008-08-04 15:00:00,63.2,63.23,63.08,63.08,62700.0,36.3876,36.4049,36.3185,36.3185,62700.0
2008-08-04 15:05:00,63.08,63.08,62.97,63.01,52500.0,36.3185,36.3185,36.2552,36.2782,52500.0
2008-08-04 15:10:00,63.0,63.01,62.9,62.92,49800.0,36.2725,36.2782,36.2149,36.2264,49800.0
2008-08-04 15:15:00,62.91,62.95,62.87,62.9,69900.0,36.2207,36.2437,36.1976,36.2149,69900.0
2008-08-04 15:20:00,62.91,62.91,62.77,62.82,57100.0,36.2207,36.2207,36.1401,36.1688,57100.0
2008-08-04 15:25:00,62.83,62.85,62.68,62.71,47000.0,36.1746,36.1861,36.0882,36.1055,47000.0
2008-08-04 15:30:00,62.71,62.8,62.63,62.8,107300.0,36.1055,36.1573,36.0594,36.1573,107300.0
2008-08-04 15:35:00,62.8,62.86,62.74,62.77,81300.0,36.1573,36.1919,36.1228,36.1401,81300.0
2008-08-04 15:40:00,62.78,62.79,62.58,62.61,102800.0,36.1458,36.1516,36.0307,36.0479,102800.0
2008-08-04 15:45:00,62.61,62.84,62.59,62.72,100300.0,36.0479,36.1804,36.0364,36.1113,100300.0
2008-08-04 15:50:00,62.72,62.84,62.62,62.66,119900.0,36.1113,36.1804,36.0537,36.0767,119900.0
2008-08-04 15:55:00,62.66,62.7,62.59,62.64,138300.0,36.0767,36.0997,36.0364,36.0652,138300.0
2008-08-05 09:30:00,62.97,64.0,62.97,63.95,101800.0,36.2552,36.8482,36.2552,36.8194,101800.0
2008-08-05 09:35:00,63.95,64.19,63.88,64.03,89400.0,36.8194,36.9576,36.7791,36.8655,89400.0
2008-08-05 09:40:00,64.03,64.14,63.85,63.86,79500.0,36.8655,36.9288,36.7619,36.7676,79500.0
2008-08-05 09:45:00,63.85,63.88,63.64,63.67,77900.0,36.7619,36.7791,36.641,36.6582,77900.0
2008-08-05 09:50:00,63.68,63.75,63.56,63.67,83000.0,36.664,36.7043,36.5949,36.6582,83000.0
2008-08-05 09:55:00,63.68,63.93,63.58,63.91,127900.0,36.664,36.8079,36.6064,36.7964,127900.0
2008-08-05 10:00:00,63.91,64.1,63.87,64.09,134700.0,36.7964,36.9058,36.7734,36.9,134700.0
2008-08-05 10:05:00,64.07,64.18,64.02,64.08,85700.0,36.8885,36.9519,36.8597,36.8943,85700.0
2008-08-05 10:10:00,64.09,64.25,64.05,64.18,85600.0,36.9,36.9922,36.877,36.9519,85600.0
2008-08-05 10:15:00,64.17,64.2,64.0,64.02,98400.0,36.9461,36.9634,36.8482,36.8597,98400.0
2008-08-05 10:20:00,64.03,64.13,63.94,64.12,79200.0,36.8655,36.9231,36.8137,36.9173,79200.0
2008-08-05 10:25:00,64.13,64.24,64.1,64.19,107000.0,36.9231,36.9864,36.9058,36.9576,107000.0
2008-08-05 10:30:00,64.2,64.28,64.14,64.23,87400.0,36.9634,37.0094,36.9288,36.9807,87400.0
2008-08-05 10:35:00,64.23,64.46,64.21,64.45,120000.0,36.9807,37.1131,36.9691,37.1073,120000.0
2008-08-05 10:40:00,64.45,64.56,64.45,64.48,115700.0,37.1073,37.1707,37.1073,37.1246,115700.0
2008-08-05 10:45:00,64.48,64.52,64.41,64.47,65400.0,37.1246,37.1476,37.0843,37.1188,65400.0
2008-08-05 10:50:00,64.47,64.51,64.4,64.43,101300.0,37.1188,37.1419,37.0785,37.0958,101300.0
2008-08-05 10:55:00,64.43,64.43,64.19,64.41,95900.0,37.0958,37.0958,36.9576,37.0843,95900.0
2008-08-05 11:00:00,64.42,64.57,64.42,64.54,58000.0,37.09,37.1764,37.09,37.1591,58000.0
2008-08-05 11:05:00,64.54,64.54,64.39,64.48,80400.0,37.1591,37.1591,37.0728,37.1246,80400.0
2008-08-05 11:10:00,64.48,64.55,64.43,64.53,64100.0,37.1246,37.1649,37.0958,37.1534,64100.0
2008-08-05 11:15:00,64.53,64.56,64.46,64.51,46700.0,37.1534,37.1707,37.1131,37.1419,46700.0
2008-08-05 11:20:00,64.51,64.59,64.39,64.41,94500.0,37.1419,37.1879,37.0728,37.0843,94500.0
2008-08-05 11:25:00,64.42,64.57,64.37,64.54,26400.0,37.09,37.1764,37.0613,37.1591,26400.0
2008-08-05 11:30:00,64.55,64.58,64.46,64.48,49500.0,37.1649,37.1822,37.1131,37.1246,49500.0
2008-08-05 11:35:00,64.48,64.58,64.47,64.55,63900.0,37.1246,37.1822,37.1188,37.1649,63900.0
2008-08-05 11:40:00,64.55,64.58,64.47,64.5,38800.0,37.1649,37.1822,37.1188,37.1361,38800.0
2008-08-05 11:45:00,64.52,64.59,64.46,64.58,34500.0,37.1476,37.1879,37.1131,37.1822,34500.0
2008-08-05 11:50:00,64.58,64.71,64.58,64.7,38200.0,37.1822,37.257,37.1822,37.2513,38200.0
2008-08-05 11:55:00,64.7,64.71,64.55,64.69,53700.0,37.2513,37.257,37.1649,37.2455,53700.0
2008-08-05 12:00:00,64.68,64.69,64.66,64.66,28300.0,37.2397,37.2455,37.2282,37.2282,28300.0
2008-08-05 12:05:00,64.67,64.68,64.48,64.48,46200.0,37.234,37.2397,37.1246,37.1246,46200.0
2008-08-05 12:10:00,64.49,64.51,64.37,64.43,50100.0,37.1303,37.1419,37.0613,37.0958,50100.0
2008-08-05 12:15:00,64.43,64.55,64.42,64.54,29400.0,37.0958,37.1649,37.09,37.1591,29400.0
2008-08-05 12:20:00,64.55,64.59,64.42,64.47,64700.0,37.1649,37.1879,37.09,37.1188,64700.0
2008-08-05 12:25:00,64.48,64.6,64.41,64.42,68400.0,37.1246,37.1937,37.0843,37.09,68400.0
2008-08-05 12:30:00,64.42,64.44,64.3,64.3,69800.0,37.09,37.1016,37.021,37.021,69800.0
2008-08-05 12:35:00,64.31,64.45,64.29,64.42,69700.0,37.0267,37.1073,37.0152,37.09,69700.0
2008-08-05 12:40:00,64.43,64.5,64.39,64.42,47700.0,37.0958,37.1361,37.0728,37.09,47700.0
2008-08-05 12:45:00,64.41,64.49,64.35,64.48,22300.0,37.0843,37.1303,37.0497,37.1246,22300.0
2008-08-05 12:50:00,64.47,64.5,64.43,64.45,16000.0,37.1188,37.1361,37.0958,37.1073,16000.0
2008-08-05 12:55:00,64.45,64.56,64.44,64.56,26300.0,37.1073,37.1707,37.1016,37.1707,26300.0
2008-08-05 13:00:00,64.56,64.59,64.46,64.58,53600.0,37.1707,37.1879,37.1131,37.1822,53600.0
2008-08-05 13:05:00,64.57,64.59,64.49,64.51,41400.0,37.1764,37.1879,37.1303,37.1419,41400.0
2008-08-05 13:10:00,64.51,64.55,64.48,64.51,16400.0,37.1419,37.1649,37.1246,37.1419,16400.0
2008-08-05 13:15:00,64.52,64.57,64.51,64.55,19900.0,37.1476,37.1764,37.1419,37.1649,19900.0
2008-08-05 13:20:00,64.55,64.59,64.46,64.58,28600.0,37.1649,37.1879,37.1131,37.1822,28600.0
2008-08-05 13:25:00,64.56,64.6,64.5,64.6,33100.0,37.1707,37.1937,37.1361,37.1937,33100.0
2008-08-05 13:30:00,64.6,64.67,64.58,64.65,34700.0,37.1937,37.234,37.1822,37.2225,34700.0
2008-08-05 13:35:00,64.66,64.69,64.58,64.62,53500.0,37.2282,37.2455,37.1822,37.2052,53500.0
2008-08-05 13:40:00,64.64,64.74,64.63,64.72,56600.0,37.2167,37.2743,37.211,37.2628,56600.0
2008-08-05 13:45:00,64.73,64.75,64.72,64.74,30400.0,37.2685,37.28,37.2628,37.2743,30400.0
2008-08-05 13:50:00,64.75,64.82,64.74,64.79,62900.0,37.28,37.3203,37.2743,37.3031,62900.0
2008-08-05 13:55:00,64.79,64.82,64.73,64.75,46500.0,37.3031,37.3203,37.2685,37.28,46500.0
2008-08-05 14:00:00,64.75,64.84,64.74,64.81,50900.0,37.28,37.3319,37.2743,37.3146,50900.0
2008-08-05 14:05:00,64.79,64.9,64.74,64.75,73400.0,37.3031,37.3664,37.2743,37.28,73400.0
2008-08-05 14:10:00,64.75,64.75,64.52,64.64,106900.0,37.28,37.28,37.1476,37.2167,106900.0
2008-08-05 14:15:00,64.64,65.0,64.56,64.86,120800.0,37.2167,37.424,37.1707,37.3434,120800.0
2008-08-05 14:20:00,64.85,64.9,64.6,64.6,121100.0,37.3376,37.3664,37.1937,37.1937,121100.0
2008-08-05 14:25:00,64.58,64.82,64.47,64.81,119300.0,37.1822,37.3203,37.1188,37.3146,119300.0
2008-08-05 14:30:00,64.83,64.96,64.79,64.9,59200.0,37.3261,37.401,37.3031,37.3664,59200.0
2008-08-05 14:35:00,64.9,65.0,64.87,64.93,69100.0,37.3664,37.424,37.3491,37.3837,69100.0
2008-08-05 14:40:00,64.95,65.11,64.89,65.09,128700.0,37.3952,37.4873,37.3606,37.4758,128700.0
2008-08-05 14:45:00,65.08,65.35,65.07,65.34,187500.0,37.47,37.6255,37.4643,37.6197,187500.0
2008-08-05 14:50:00,65.35,65.38,65.27,65.33,125300.0,37.6255,37.6428,37.5794,37.614,125300.0
2008-08-05 14:55:00,65.33,65.35,64.53,65.21,59000.0,37.614,37.6255,37.1534,37.5449,59000.0
2008-08-05 15:00:00,65.23,65.31,65.21,65.28,51900.0,37.5564,37.6025,37.5449,37.5852,51900.0
2008-08-05 15:05:00,65.27,65.39,65.22,65.38,101100.0,37.5794,37.6485,37.5506,37.6428,101100.0
2008-08-05 15:10:00,65.38,65.43,65.29,65.31,91100.0,37.6428,37.6716,37.591,37.6025,91100.0
2008-08-05 15:15:00,65.32,65.32,65.22,65.28,80500.0,37.6082,37.6082,37.5506,37.5852,80500.0
2008-08-05 15:20:00,65.29,65.32,65.14,65.16,115500.0,37.591,37.6082,37.5046,37.5161,115500.0
2008-08-05 15:25:00,65.16,65.21,65.1,65.14,71200.0,37.5161,37.5449,37.4816,37.5046,71200.0
2008-08-05 15:30:00,65.14,65.16,65.01,65.03,117200.0,37.5046,37.5161,37.4297,37.4413,117200.0
2008-08-05 15:35:00,65.03,65.1,64.94,65.09,108000.0,37.4413,37.4816,37.3894,37.4758,108000.0
2008-08-05 15:40:00,65.09,65.31,65.06,65.19,219400.0,37.4758,37.6025,37.4585,37.5334,219400.0
2008-08-05 15:45:00,65.2,65.3,65.17,65.28,156700.0,37.5391,37.5967,37.5219,37.5852,156700.0
2008-08-05 15:50:00,65.28,65.3,65.1,65.11,235700.0,37.5852,37.5967,37.4816,37.4873,235700.0
2008-08-05 15:55:00,65.11,65.22,65.0,65.16,257300.0,37.4873,37.5506,37.424,37.5161,257300.0
2008-08-06 09:30:00,65.13,65.13,64.41,64.73,68100.0,37.4988,37.4988,37.0843,37.2685,68100.0
2008-08-06 09:35:00,64.71,64.87,64.55,64.84,52700.0,37.257,37.3491,37.1649,37.3319,52700.0
2008-08-06 09:40:00,64.81,64.92,64.67,64.69,38800.0,37.3146,37.3779,37.234,37.2455,38800.0
2008-08-06 09:45:00,64.73,64.81,64.4,64.62,80800.0,37.2685,37.3146,37.0785,37.2052,80800.0
2008-08-06 09:50:00,64.61,64.66,64.48,64.52,43400.0,37.1994,37.2282,37.1246,37.1476,43400.0
2008-08-06 09:55:00,64.54,64.59,64.38,64.38,28100.0,37.1591,37.1879,37.067,37.067,28100.0
2008-08-06 10:00:00,64.38,64.39,64.27,64.34,36700.0,37.067,37.0728,37.0037,37.044,36700.0
2008-08-06 10:05:00,64.34,64.41,64.32,64.37,29600.0,37.044,37.0843,37.0325,37.0613,29600.0
2008-08-06 10:10:00,64.35,64.4,64.31,64.36,43600.0,37.0497,37.0785,37.0267,37.0555,43600.0
2008-08-06 10:15:00,64.36,64.36,64.27,64.31,43600.0,37.0555,37.0555,37.0037,37.0267,43600.0
2008-08-06 10:20:00,64.32,64.32,64.17,64.2,29000.0,37.0325,37.0325,36.9461,36.9634,29000.0
2008-08-06 10:25:00,64.2,64.27,64.16,64.16,29800.0,36.9634,37.0037,36.9403,36.9403,29800.0
2008-08-06 10:30:00,64.16,64.24,64.02,64.13,53400.0,36.9403,36.9864,36.8597,36.9231,53400.0
2008-08-06 10:35:00,64.13,64.34,64.05,64.12,55400.0,36.9231,37.044,36.877,36.9173,55400.0
2008-08-06 10:40:00,64.1,64.11,63.87,63.87,48500.0,36.9058,36.9116,36.7734,36.7734,48500.0
2008-08-06 10:45:00,63.87,64.09,63.86,64.03,43300.0,36.7734,36.9,36.7676,36.8655,43300.0
2008-08-06 10:50:00,64.04,64.16,64.02,64.06,34100.0,36.8713,36.9403,36.8597,36.8828,34100.0
2008-08-06 10:55:00,64.06,64.1,64.0,64.02,23300.0,36.8828,36.9058,36.8482,36.8597,23300.0
2008-08-06 11:00:00,64.04,64.04,63.85,63.89,32100.0,36.8713,36.8713,36.7619,36.7849,32100.0
2008-08-06 11:05:00,63.91,64.09,63.9,64.09,27000.0,36.7964,36.9,36.7907,36.9,27000.0
2008-08-06 11:10:00,64.08,64.19,64.08,64.12,40900.0,36.8943,36.9576,36.8943,36.9173,40900.0
2008-08-06 11:15:00,64.11,64.25,64.1,64.18,28200.0,36.9116,36.9922,36.9058,36.9519,28200.0
2008-08-06 11:20:00,64.2,64.22,64.13,64.15,26900.0,36.9634,36.9749,36.9231,36.9346,26900.0
2008-08-06 11:25:00,64.17,64.3,64.15,64.29,30100.0,36.9461,37.021,36.9346,37.0152,30100.0
2008-08-06 11:30:00,64.29,64.4,64.2,64.39,27200.0,37.0152,37.0785,36.9634,37.0728,27200.0
2008-08-06 11:35:00,64.37,64.55,64.33,64.54,31400.0,37.0613,37.1649,37.0382,37.1591,31400.0
2008-08-06 11:40:00,64.55,64.63,64.48,64.61,50500.0,37.1649,37.211,37.1246,37.1994,50500.0
2008-08-06 11:45:00,64.61,64.61,64.27,64.28,72900.0,37.1994,37.1994,37.0037,37.0094,72900.0
2008-08-06 11:50:00,64.27,64.27,64.08,64.08,35200.0,37.0037,37.0037,36.8943,36.8943,35200.0
2008-08-06 11:55:00,64.09,64.17,64.08,64.12,30100.0,36.9,36.9461,36.8943,36.9173,30100.0
2008-08-06 12:00:00,64.12,64.15,64.04,64.13,30400.0,36.9173,36.9346,36.8713,36.9231,30400.0
2008-08-06 12:05:00,64.13,64.23,64.09,64.17,30600.0,36.9231,36.9807,36.9,36.9461,30600.0
2008-08-06 12:10:00,64.18,64.19,63.93,64.0,20400.0,36.9519,36.9576,36.8079,36.8482,20400.0
2008-08-06 12:15:00,64.0,64.14,63.98,64.06,33800.0,36.8482,36.9288,36.8367,36.8828,33800.0
2008-08-06 12:20:00,64.07,64.24,64.06,64.23,20300.0,36.8885,36.9864,36.8828,36.9807,20300.0
2008-08-06 12:25:00,64.24,64.25,64.14,64.15,22700.0,36.9864,36.9922,36.9288,36.9346,22700.0
2008-08-06 12:30:00,64.14,64.14,64.05,64.06,13200.0,36.9288,36.9288,36.877,36.8828,13200.0
2008-08-06 12:35:00,64.06,64.08,64.0,64.08,13300.0,36.8828,36.8943,36.8482,36.8943,13300.0
2008-08-06 12:40:00,64.08,64.26,64.07,64.22,30200.0,36.8943,36.9979,36.8885,36.9749,30200.0
2008-08-06 12:45:00,64.21,64.24,64.12,64.14,14100.0,36.9691,36.9864,36.9173,36.9288,14100.0
2008-08-06 12:50:00,64.14,64.14,64.01,64.02,25600.0,36.9288,36.9288,36.854,36.8597,25600.0
2008-08-06 12:55:00,64.02,64.03,63.91,63.94,40400.0,36.8597,36.8655,36.7964,36.8137,40400.0
2008-08-06 13:00:00,63.95,63.95,63.83,63.86,30800.0,36.8194,36.8194,36.7504,36.7676,30800.0
2008-08-06 13:05:00,63.88,64.02,63.86,64.02,30900.0,36.7791,36.8597,36.7676,36.8597,30900.0
2008-08-06 13:10:00,64.0,64.04,63.9,63.91,13500.0,36.8482,36.8713,36.7907,36.7964,13500.0
2008-08-06 13:15:00,63.91,64.03,63.89,64.02,15600.0,36.7964,36.8655,36.7849,36.8597,15600.0
2008-08-06 13:20:00,64.0,64.0,63.97,63.98,19800.0,36.8482,36.8482,36.831,36.8367,19800.0
2008-08-06 13:25:00,63.98,63.99,63.96,63.98,24800.0,36.8367,36.8425,36.8252,36.8367,24800.0
2008-08-06 13:30:00,63.98,63.99,63.86,63.87,42000.0,36.8367,36.8425,36.7676,36.7734,42000.0
2008-08-06 13:35:00,63.87,63.96,63.87,63.9,17500.0,36.7734,36.8252,36.7734,36.7907,17500.0
2008-08-06 13:40:00,63.91,63.96,63.86,63.95,20200.0,36.7964,36.8252,36.7676,36.8194,20200.0
2008-08-06 13:45:00,63.96,63.98,63.89,63.92,29700.0,36.8252,36.8367,36.7849,36.8022,29700.0
2008-08-06 13:50:00,63.92,63.92,63.75,63.75,49100.0,36.8022,36.8022,36.7043,36.7043,49100.0
2008-08-06 13:55:00,63.76,63.79,63.74,63.79,19300.0,36.71,36.7273,36.6985,36.7273,19300.0
2008-08-06 14:00:00,63.79,63.89,63.78,63.88,39600.0,36.7273,36.7849,36.7216,36.7791,39600.0
2008-08-06 14:05:00,63.87,63.9,63.82,63.83,33600.0,36.7734,36.7907,36.7446,36.7504,33600.0
2008-08-06 14:10:00,63.83,63.95,63.8,63.84,46300.0,36.7504,36.8194,36.7331,36.7561,46300.0
2008-08-06 14:15:00,63.84,63.95,63.82,63.86,87800.0,36.7561,36.8194,36.7446,36.7676,87800.0
2008-08-06 14:20:00,63.87,63.97,63.84,63.86,64300.0,36.7734,36.831,36.7561,36.7676,64300.0
2008-08-06 14:25:00,63.85,63.85,63.76,63.77,49100.0,36.7619,36.7619,36.71,36.7158,49100.0
2008-08-06 14:30:00,63.77,63.91,63.76,63.85,63900.0,36.7158,36.7964,36.71,36.7619,63900.0
2008-08-06 14:35:00,63.84,63.87,63.79,63.84,61300.0,36.7561,36.7734,36.7273,36.7561,61300.0
2008-08-06 14:40:00,63.83,63.99,63.82,63.94,42600.0,36.7504,36.8425,36.7446,36.8137,42600.0
2008-08-06 14:45:00,63.94,64.07,63.93,64.07,29700.0,36.8137,36.8885,36.8079,36.8885,29700.0
2008-08-06 14:50:00,64.07,64.18,64.07,64.13,53900.0,36.8885,36.9519,36.8885,36.9231,53900.0
2008-08-06 14:55:00,64.11,64.14,64.08,64.12,33900.0,36.9116,36.9288,36.8943,36.9173,33900.0
2008-08-06 15:00:00,64.13,64.26,64.12,64.26,59800.0,36.9231,36.9979,36.9173,36.9979,59800.0
2008-08-06 15:05:00,64.25,64.25,64.14,64.17,64400.0,36.9922,36.9922,36.9288,36.9461,64400.0
2008-08-06 15:10:00,64.17,64.22,64.1,64.19,122700.0,36.9461,36.9749,36.9058,36.9576,122700.0
2008-08-06 15:15:00,64.19,64.19,64.08,64.14,70700.0,36.9576,36.9576,36.8943,36.9288,70700.0
2008-08-06 15:20:00,64.14,64.2,64.1,64.12,38500.0,36.9288,36.9634,36.9058,36.9173,38500.0
2008-08-06 15:25:00,64.11,64.14,64.02,64.04,94200.0,36.9116,36.9288,36.8597,36.8713,94200.0
2008-08-06 15:30:00,64.05,64.13,64.02,64.05,81600.0,36.877,36.9231,36.8597,36.877,81600.0
2008-08-06 15:35:00,64.06,64.16,64.06,64.11,66100.0,36.8828,36.9403,36.8828,36.9116,66100.0
2008-08-06 15:40:00,64.12,64.16,64.06,64.15,68800.0,36.9173,36.9403,36.8828,36.9346,68800.0
2008-08-06 15:45:00,64.15,64.16,64.06,64.09,95600.0,36.9346,36.9403,36.8828,36.9,95600.0
2008-08-06 15:50:00,64.1,64.2,64.09,64.2,119300.0,36.9058,36.9634,36.9,36.9634,119300.0
2008-08-06 15:55:00,64.2,64.29,64.19,64.24,161700.0,36.9634,37.0152,36.9576,36.9864,161700.0
2008-08-07 09:30:00,63.64,63.69,63.12,63.17,85400.0,36.641,36.6697,36.3416,36.3704,85400.0
2008-08-07 09:35:00,63.17,63.39,63.01,63.37,59400.0,36.3704,36.497,36.2782,36.4855,59400.0
2008-08-07 09:40:00,63.38,63.67,63.38,63.62,61500.0,36.4913,36.6582,36.4913,36.6294,61500.0
2008-08-07 09:45:00,63.64,63.7,63.51,63.67,46800.0,36.641,36.6755,36.5661,36.6582,46800.0
2008-08-07 09:50:00,63.66,63.88,63.65,63.7,100600.0,36.6525,36.7791,36.6467,36.6755,100600.0
2008-08-07 09:55:00,63.69,63.72,63.5,63.53,54300.0,36.6697,36.687,36.5604,36.5776,54300.0
2008-08-07 10:00:00,63.55,63.69,63.53,63.65,48900.0,36.5891,36.6697,36.5776,36.6467,48900.0
2008-08-07 10:05:00,63.64,63.78,63.54,63.67,55400.0,36.641,36.7216,36.5834,36.6582,55400.0
2008-08-07 10:10:00,63.68,63.68,63.44,63.5,41200.0,36.664,36.664,36.5258,36.5604,41200.0
2008-08-07 10:15:00,63.51,63.7,63.51,63.7,72800.0,36.5661,36.6755,36.5661,36.6755,72800.0
2008-08-07 10:20:00,63.7,63.79,63.62,63.79,60200.0,36.6755,36.7273,36.6294,36.7273,60200.0
2008-08-07 10:25:00,63.79,63.8,63.69,63.72,33800.0,36.7273,36.7331,36.6697,36.687,33800.0
2008-08-07 10:30:00,63.7,63.7,63.57,63.69,31700.0,36.6755,36.6755,36.6007,36.6697,31700.0
2008-08-07 10:35:00,63.69,63.69,63.4,63.49,74600.0,36.6697,36.6697,36.5028,36.5546,74600.0
2008-08-07 10:40:00,63.47,63.48,63.14,63.25,70800.0,36.5431,36.5488,36.3531,36.4164,70800.0
2008-08-07 10:45:00,63.27,63.36,63.25,63.33,40200.0,36.4279,36.4797,36.4164,36.4625,40200.0
2008-08-07 10:50:00,63.34,63.44,63.33,63.36,24200.0,36.4682,36.5258,36.4625,36.4797,24200.0
2008-08-07 10:55:00,63.36,63.39,63.28,63.38,53200.0,36.4797,36.497,36.4337,36.4913,53200.0
2008-08-07 11:00:00,63.37,63.41,63.17,63.18,53100.0,36.4855,36.5085,36.3704,36.3761,53100.0
2008-08-07 11:05:00,63.18,63.4,63.15,63.38,35100.0,36.3761,36.5028,36.3588,36.4913,35100.0
2008-08-07 11:10:00,63.38,63.6,63.38,63.59,39700.0,36.4913,36.6179,36.4913,36.6122,39700.0
2008-08-07 11:15:00,63.59,63.6,63.42,63.43,25600.0,36.6122,36.6179,36.5143,36.52,25600.0
2008-08-07 11:20:00,63.43,63.74,63.42,63.64,51300.0,36.52,36.6985,36.5143,36.641,51300.0
2008-08-07 11:25:00,63.66,63.85,63.66,63.85,38800.0,36.6525,36.7619,36.6525,36.7619,38800.0
2008-08-07 11:30:00,63.85,63.85,63.72,63.82,33900.0,36.7619,36.7619,36.687,36.7446,33900.0
2008-08-07 11:35:00,63.82,63.91,63.8,63.86,32300.0,36.7446,36.7964,36.7331,36.7676,32300.0
2008-08-07 11:40:00,63.83,63.83,63.67,63.72,23500.0,36.7504,36.7504,36.6582,36.687,23500.0
2008-08-07 11:45:00,63.71,63.83,63.7,63.8,69600.0,36.6813,36.7504,36.6755,36.7331,69600.0
2008-08-07 11:50:00,63.79,63.82,63.75,63.8,62500.0,36.7273,36.7446,36.7043,36.7331,62500.0
2008-08-07 11:55:00,63.8,63.81,63.52,63.59,52100.0,36.7331,36.7388,36.5719,36.6122,52100.0
2008-08-07 12:00:00,63.58,63.58,63.44,63.49,25600.0,36.6064,36.6064,36.5258,36.5546,25600.0
2008-08-07 12:05:00,63.48,63.52,63.38,63.39,23800.0,36.5488,36.5719,36.4913,36.497,23800.0
2008-08-07 12:10:00,63.4,63.5,63.39,63.49,28800.0,36.5028,36.5604,36.497,36.5546,28800.0
2008-08-07 12:15:00,63.48,63.6,63.47,63.54,35800.0,36.5488,36.6179,36.5431,36.5834,35800.0
2008-08-07 12:20:00,63.54,63.59,63.53,63.56,38000.0,36.5834,36.6122,36.5776,36.5949,38000.0
2008-08-07 12:25:00,63.56,63.64,63.53,63.63,29000.0,36.5949,36.641,36.5776,36.6352,29000.0
2008-08-07 12:30:00,63.64,63.74,63.61,63.7,41900.0,36.641,36.6985,36.6237,36.6755,41900.0
2008-08-07 12:35:00,63.73,63.87,63.7,63.76,57100.0,36.6928,36.7734,36.6755,36.71,57100.0
2008-08-07 12:40:00,63.75,63.92,63.74,63.78,30700.0,36.7043,36.8022,36.6985,36.7216,30700.0
2008-08-07 12:45:00,63.8,64.06,63.78,64.02,33400.0,36.7331,36.8828,36.7216,36.8597,33400.0
2008-08-07 12:50:00,64.01,64.05,63.95,63.98,28200.0,36.854,36.877,36.8194,36.8367,28200.0
2008-08-07 12:55:00,63.98,64.13,63.98,64.08,32200.0,36.8367,36.9231,36.8367,36.8943,32200.0
2008-08-07 13:00:00,64.07,64.11,63.91,63.96,26200.0,36.8885,36.9116,36.7964,36.8252,26200.0
2008-08-07 13:05:00,63.95,63.98,63.92,63.92,21500.0,36.8194,36.8367,36.8022,36.8022,21500.0
2008-08-07 13:10:00,63.93,64.09,63.92,64.07,23500.0,36.8079,36.9,36.8022,36.8885,23500.0
2008-08-07 13:15:00,64.08,64.12,63.91,63.94,44800.0,36.8943,36.9173,36.7964,36.8137,44800.0
2008-08-07 13:20:00,63.95,64.0,63.94,63.99,10100.0,36.8194,36.8482,36.8137,36.8425,10100.0
2008-08-07 13:25:00,63.99,64.14,63.92,64.14,22500.0,36.8425,36.9288,36.8022,36.9288,22500.0
2008-08-07 13:30:00,64.13,64.22,64.03,64.03,39400.0,36.9231,36.9749,36.8655,36.8655,39400.0
2008-08-07 13:35:00,64.02,64.16,63.98,64.04,26600.0,36.8597,36.9403,36.8367,36.8713,26600.0
2008-08-07 13:40:00,64.04,64.18,64.02,64.17,31500.0,36.8713,36.9519,36.8597,36.9461,31500.0
2008-08-07 13:45:00,64.17,64.17,64.03,64.04,28300.0,36.9461,36.9461,36.8655,36.8713,28300.0
2008-08-07 13:50:00,64.06,64.06,63.89,64.05,85100.0,36.8828,36.8828,36.7849,36.877,85100.0
2008-08-07 13:55:00,64.05,64.05,63.86,63.86,46000.0,36.877,36.877,36.7676,36.7676,46000.0
2008-08-07 14:00:00,63.86,63.91,63.78,63.81,26100.0,36.7676,36.7964,36.7216,36.7388,26100.0
2008-08-07 14:05:00,63.8,63.83,63.72,63.74,39400.0,36.7331,36.7504,36.687,36.6985,39400.0
2008-08-07 14:10:00,63.74,63.82,63.69,63.77,20300.0,36.6985,36.7446,36.6697,36.7158,20300.0
2008-08-07 14:15:00,63.78,63.79,63.71,63.74,23300.0,36.7216,36.7273,36.6813,36.6985,23300.0
2008-08-07 14:20:00,63.76,63.78,63.68,63.73,30000.0,36.71,36.7216,36.664,36.6928,30000.0
2008-08-07 14:25:00,63.73,63.8,63.66,63.67,32600.0,36.6928,36.7331,36.6525,36.6582,32600.0
2008-08-07 14:30:00,63.67,63.77,63.67,63.76,19400.0,36.6582,36.7158,36.6582,36.71,19400.0
2008-08-07 14:35:00,63.77,63.78,63.61,63.63,20000.0,36.7158,36.7216,36.6237,36.6352,20000.0
2008-08-07 14:40:00,63.62,63.68,63.61,63.61,21400.0,36.6294,36.664,36.6237,36.6237,21400.0
2008-08-07 14:45:00,63.6,63.6,63.48,63.53,41000.0,36.6179,36.6179,36.5488,36.5776,41000.0
2008-08-07 14:50:00,63.53,63.59,63.49,63.58,29600.0,36.5776,36.6122,36.5546,36.6064,29600.0
2008-08-07 14:55:00,63.6,63.63,63.43,63.46,40900.0,36.6179,36.6352,36.52,36.5373,40900.0
2008-08-07 15:00:00,63.47,63.55,63.39,63.44,46800.0,36.5431,36.5891,36.497,36.5258,46800.0
2008-08-07 15:05:00,63.45,63.55,63.38,63.51,33600.0,36.5316,36.5891,36.4913,36.5661,33600.0
2008-08-07 15:10:00,63.51,63.51,63.31,63.38,25900.0,36.5661,36.5661,36.451,36.4913,25900.0
2008-08-07 15:15:00,63.39,63.42,63.3,63.38,30300.0,36.497,36.5143,36.4452,36.4913,30300.0
2008-08-07 15:20:00,63.38,63.5,63.33,63.5,42400.0,36.4913,36.5604,36.4625,36.5604,42400.0
2008-08-07 15:25:00,63.5,63.57,63.49,63.52,44200.0,36.5604,36.6007,36.5546,36.5719,44200.0
2008-08-07 15:30:00,63.51,63.53,63.25,63.28,69400.0,36.5661,36.5776,36.4164,36.4337,69400.0
2008-08-07 15:35:00,63.27,63.29,63.17,63.21,83700.0,36.4279,36.4394,36.3704,36.3934,83700.0
2008-08-07 15:40:00,63.21,63.3,63.19,63.19,98100.0,36.3934,36.4452,36.3819,36.3819,98100.0
2008-08-07 15:45:00,63.18,63.21,63.08,63.1,130100.0,36.3761,36.3934,36.3185,36.3301,130100.0
2008-08-07 15:50:00,63.1,63.18,63.1,63.15,177000.0,36.3301,36.3761,36.3301,36.3588,177000.0
2008-08-07 15:55:00,63.16,63.22,63.08,63.22,240100.0,36.3646,36.3991,36.3185,36.3991,240100.0
2008-08-08 09:30:00,63.4,64.35,63.4,64.14,71400.0,36.5028,37.0497,36.5028,36.9288,71400.0
2008-08-08 09:35:00,64.14,64.3,64.0,64.22,91500.0,36.9288,37.021,36.8482,36.9749,91500.0
2008-08-08 09:40:00,64.2,64.35,64.12,64.31,126800.0,36.9634,37.0497,36.9173,37.0267,126800.0
2008-08-08 09:45:00,64.33,64.51,64.33,64.4,108200.0,37.0382,37.1419,37.0382,37.0785,108200.0
2008-08-08 09:50:00,64.4,64.46,64.34,64.43,119900.0,37.0785,37.1131,37.044,37.0958,119900.0
2008-08-08 09:55:00,64.44,64.66,64.36,64.61,83700.0,37.1016,37.2282,37.0555,37.1994,83700.0
2008-08-08 10:00:00,64.61,64.94,64.57,64.65,110900.0,37.1994,37.3894,37.1764,37.2225,110900.0
2008-08-08 10:05:00,64.65,64.98,64.61,64.91,58200.0,37.2225,37.4125,37.1994,37.3722,58200.0
2008-08-08 10:10:00,64.93,65.0,64.89,64.96,87600.0,37.3837,37.424,37.3606,37.401,87600.0
2008-08-08 10:15:00,64.98,65.07,64.89,64.89,155900.0,37.4125,37.4643,37.3606,37.3606,155900.0
2008-08-08 10:20:00,64.9,64.99,64.87,64.99,116400.0,37.3664,37.4182,37.3491,37.4182,116400.0
2008-08-08 10:25:00,65.0,65.05,64.87,65.03,72800.0,37.424,37.4528,37.3491,37.4413,72800.0
2008-08-08 10:30:00,65.04,65.09,64.99,65.06,54300.0,37.447,37.4758,37.4182,37.4585,54300.0
2008-08-08 10:35:00,65.08,65.15,65.05,65.12,54600.0,37.47,37.5103,37.4528,37.4931,54600.0
2008-08-08 10:40:00,65.12,65.12,65.0,65.03,44600.0,37.4931,37.4931,37.424,37.4413,44600.0
2008-08-08 10:45:00,65.03,65.13,65.02,65.1,35900.0,37.4413,37.4988,37.4355,37.4816,35900.0
2008-08-08 10:50:00,65.13,65.28,65.11,65.25,59100.0,37.4988,37.5852,37.4873,37.5679,59100.0
2008-08-08 10:55:00,65.26,65.33,65.17,65.23,59300.0,37.5737,37.614,37.5219,37.5564,59300.0
2008-08-08 11:00:00,65.24,65.29,65.2,65.24,36400.0,37.5622,37.591,37.5391,37.5622,36400.0
2008-08-08 11:05:00,65.24,65.26,65.08,65.14,50500.0,37.5622,37.5737,37.47,37.5046,50500.0
2008-08-08 11:10:00,65.14,65.33,65.14,65.26,94200.0,37.5046,37.614,37.5046,37.5737,94200.0
2008-08-08 11:15:00,65.27,65.31,65.2,65.26,50200.0,37.5794,37.6025,37.5391,37.5737,50200.0
2008-08-08 11:20:00,65.26,65.32,65.08,65.11,70400.0,37.5737,37.6082,37.47,37.4873,70400.0
2008-08-08 11:25:00,65.12,65.21,65.11,65.16,51200.0,37.4931,37.5449,37.4873,37.5161,51200.0
2008-08-08 11:30:00,65.15,65.25,65.12,65.23,75200.0,37.5103,37.5679,37.4931,37.5564,75200.0
2008-08-08 11:35:00,65.24,65.24,65.07,65.09,48400.0,37.5622,37.5622,37.4643,37.4758,48400.0
2008-08-08 11:40:00,65.09,65.11,65.02,65.04,39100.0,37.4758,37.4873,37.4355,37.447,39100.0
2008-08-08 11:45:00,65.04,65.04,64.96,64.98,43100.0,37.447,37.447,37.401,37.4125,43100.0
2008-08-08 11:50:00,64.99,65.0,64.94,64.96,50700.0,37.4182,37.424,37.3894,37.401,50700.0
2008-08-08 11:55:00,64.97,65.0,64.9,64.9,46400.0,37.4067,37.424,37.3664,37.3664,46400.0
2008-08-08 12:00:00,64.9,64.95,64.84,64.86,48900.0,37.3664,37.3952,37.3319,37.3434,48900.0
2008-08-08 12:05:00,64.85,64.88,64.78,64.82,37300.0,37.3376,37.3549,37.2973,37.3203,37300.0
2008-08-08 12:10:00,64.83,64.91,64.83,64.9,40100.0,37.3261,37.3722,37.3261,37.3664,40100.0
2008-08-08 12:15:00,64.91,65.04,64.88,65.04,76800.0,37.3722,37.447,37.3549,37.447,76800.0
2008-08-08 12:20:00,65.03,65.07,64.97,65.02,87200.0,37.4413,37.4643,37.4067,37.4355,87200.0
2008-08-08 12:25:00,65.01,65.14,65.0,65.07,51200.0,37.4297,37.5046,37.424,37.4643,51200.0
2008-08-08 12:30:00,65.06,65.1,65.0,65.09,62200.0,37.4585,37.4816,37.424,37.4758,62200.0
2008-08-08 12:35:00,65.1,65.2,65.02,65.16,68200.0,37.4816,37.5391,37.4355,37.5161,68200.0
2008-08-08 12:40:00,65.16,65.34,65.16,65.26,126500.0,37.5161,37.6197,37.5161,37.5737,126500.0
2008-08-08 12:45:00,65.27,65.27,65.17,65.26,58100.0,37.5794,37.5794,37.5219,37.5737,58100.0
2008-08-08 12:50:00,65.27,65.27,65.17,65.27,64100.0,37.5794,37.5794,37.5219,37.5794,64100.0
2008-08-08 12:55:00,65.26,65.33,65.25,65.29,52500.0,37.5737,37.614,37.5679,37.591,52500.0
2008-08-08 13:00:00,65.3,65.38,65.29,65.35,95600.0,37.5967,37.6428,37.591,37.6255,95600.0
2008-08-08 13:05:00,65.34,65.43,65.32,65.42,72100.0,37.6197,37.6716,37.6082,37.6658,72100.0
2008-08-08 13:10:00,65.4,65.43,65.37,65.42,78300.0,37.6543,37.6716,37.637,37.6658,78300.0
2008-08-08 13:15:00,65.42,65.47,65.4,65.42,47100.0,37.6658,37.6946,37.6543,37.6658,47100.0
2008-08-08 13:20:00,65.43,65.45,65.38,65.41,39800.0,37.6716,37.6831,37.6428,37.66,39800.0
2008-08-08 13:25:00,65.41,65.53,65.38,65.52,70100.0,37.66,37.7291,37.6428,37.7234,70100.0
2008-08-08 13:30:00,65.52,65.66,65.45,65.63,80500.0,37.7234,37.804,37.6831,37.7867,80500.0
2008-08-08 13:35:00,65.63,65.64,65.48,65.54,63600.0,37.7867,37.7925,37.7003,37.7349,63600.0
2008-08-08 13:40:00,65.54,65.65,65.52,65.55,48800.0,37.7349,37.7982,37.7234,37.7406,48800.0
2008-08-08 13:45:00,65.55,65.58,65.34,65.37,58800.0,37.7406,37.7579,37.6197,37.637,58800.0
2008-08-08 13:50:00,65.37,65.45,65.36,65.36,39000.0,37.637,37.6831,37.6313,37.6313,39000.0
2008-08-08 13:55:00,65.36,65.46,65.35,65.39,62700.0,37.6313,37.6888,37.6255,37.6485,62700.0
2008-08-08 14:00:00,65.39,65.45,65.37,65.42,30300.0,37.6485,37.6831,37.637,37.6658,30300.0
2008-08-08 14:05:00,65.41,65.51,65.15,65.5,39000.0,37.66,37.7176,37.5103,37.7119,39000.0
2008-08-08 14:10:00,65.5,65.59,65.48,65.59,34700.0,37.7119,37.7637,37.7003,37.7637,34700.0
2008-08-08 14:15:00,65.58,65.67,65.54,65.55,48400.0,37.7579,37.8097,37.7349,37.7406,48400.0
2008-08-08 14:20:00,65.55,65.69,65.55,65.64,58000.0,37.7406,37.8213,37.7406,37.7925,58000.0
2008-08-08 14:25:00,65.64,65.69,65.63,65.69,51800.0,37.7925,37.8213,37.7867,37.8213,51800.0
2008-08-08 14:30:00,65.69,65.79,65.69,65.77,64800.0,37.8213,37.8788,37.8213,37.8673,64800.0
2008-08-08 14:35:00,65.77,65.91,65.75,65.9,57300.0,37.8673,37.9479,37.8558,37.9422,57300.0
2008-08-08 14:40:00,65.9,65.98,65.87,65.91,44200.0,37.9422,37.9882,37.9249,37.9479,44200.0
2008-08-08 14:45:00,65.91,65.97,65.84,65.88,47800.0,37.9479,37.9825,37.9076,37.9306,47800.0
2008-08-08 14:50:00,65.87,65.92,65.82,65.88,31400.0,37.9249,37.9537,37.8961,37.9306,31400.0
2008-08-08 14:55:00,65.87,65.9,65.82,65.89,42800.0,37.9249,37.9422,37.8961,37.9364,42800.0
2008-08-08 15:00:00,65.89,65.96,65.88,65.92,49400.0,37.9364,37.9767,37.9306,37.9537,49400.0
2008-08-08 15:05:00,65.93,65.94,65.86,65.88,49400.0,37.9594,37.9652,37.9191,37.9306,49400.0
2008-08-08 15:10:00,65.88,65.91,65.85,65.87,49400.0,37.9306,37.9479,37.9134,37.9249,49400.0
2008-08-08 15:15:00,65.87,65.88,65.71,65.82,83500.0,37.9249,37.9306,37.8328,37.8961,83500.0
2008-08-08 15:20:00,65.84,65.87,65.74,65.81,89900.0,37.9076,37.9249,37.85,37.8903,89900.0
2008-08-08 15:25:00,65.8,65.89,65.79,65.87,64000.0,37.8846,37.9364,37.8788,37.9249,64000.0
2008-08-08 15:30:00,65.87,65.92,65.84,65.91,115300.0,37.9249,37.9537,37.9076,37.9479,115300.0
2008-08-08 15:35:00,65.9,66.0,65.88,65.99,155100.0,37.9422,37.9997,37.9306,37.994,155100.0
2008-08-08 15:40:00,65.99,66.02,65.9,65.98,245400.0,37.994,38.0113,37.9422,37.9882,245400.0
2008-08-08 15:45:00,65.98,65.99,65.92,65.92,218700.0,37.9882,37.994,37.9537,37.9537,218700.0
2008-08-08 15:50:00,65.93,65.96,65.7,65.7,261900.0,37.9594,37.9767,37.827,37.827,261900.0
2008-08-08 15:55:00,65.7,65.73,65.6,65.65,285700.0,37.827,37.8443,37.7694,37.7982,285700.0
2008-08-11 09:30:00,65.45,65.45,64.71,64.9,70900.0,37.6831,37.6831,37.257,37.3664,70900.0
2008-08-11 09:35:00,64.87,65.16,64.86,64.9,34000.0,37.3491,37.5161,37.3434,37.3664,34000.0
2008-08-11 09:40:00,64.88,65.17,64.88,65.09,48100.0,37.3549,37.5219,37.3549,37.4758,48100.0
2008-08-11 09:45:00,65.08,65.17,65.04,65.15,44500.0,37.47,37.5219,37.447,37.5103,44500.0
2008-08-11 09:50:00,65.13,65.22,65.0,65.08,76500.0,37.4988,37.5506,37.424,37.47,76500.0
2008-08-11 09:55:00,65.07,65.15,64.97,65.1,82500.0,37.4643,37.5103,37.4067,37.4816,82500.0
2008-08-11 10:00:00,65.1,65.35,65.05,65.24,44000.0,37.4816,37.6255,37.4528,37.5622,44000.0
2008-08-11 10:05:00,65.26,65.4,65.22,65.35,40800.0,37.5737,37.6543,37.5506,37.6255,40800.0
2008-08-11 10:10:00,65.35,65.37,65.23,65.23,44300.0,37.6255,37.637,37.5564,37.5564,44300.0
2008-08-11 10:15:00,65.23,65.24,65.1,65.15,35500.0,37.5564,37.5622,37.4816,37.5103,35500.0
2008-08-11 10:20:00,65.15,65.15,64.94,64.96,58000.0,37.5103,37.5103,37.3894,37.401,58000.0
2008-08-11 10:25:00,64.97,65.01,64.81,64.86,74600.0,37.4067,37.4297,37.3146,37.3434,74600.0
2008-08-11 10:30:00,64.84,64.84,64.71,64.79,45900.0,37.3319,37.3319,37.257,37.3031,45900.0
2008-08-11 10:35:00,64.8,64.81,64.63,64.64,88100.0,37.3088,37.3146,37.211,37.2167,88100.0
2008-08-11 10:40:00,64.63,64.64,64.54,64.58,53600.0,37.211,37.2167,37.1591,37.1822,53600.0
2008-08-11 10:45:00,64.58,64.79,64.57,64.78,56500.0,37.1822,37.3031,37.1764,37.2973,56500.0
2008-08-11 10:50:00,64.78,64.91,64.73,64.73,62900.0,37.2973,37.3722,37.2685,37.2685,62900.0
2008-08-11 10:55:00,64.74,64.94,64.73,64.84,31400.0,37.2743,37.3894,37.2685,37.3319,31400.0
2008-08-11 11:00:00,64.85,65.09,64.81,65.09,33400.0,37.3376,37.4758,37.3146,37.4758,33400.0
2008-08-11 11:05:00,65.08,65.18,65.03,65.18,20300.0,37.47,37.5276,37.4413,37.5276,20300.0
2008-08-11 11:10:00,65.18,65.25,65.14,65.24,71100.0,37.5276,37.5679,37.5046,37.5622,71100.0
2008-08-11 11:15:00,65.25,65.36,65.23,65.31,67600.0,37.5679,37.6313,37.5564,37.6025,67600.0
2008-08-11 11:20:00,65.31,65.45,65.22,65.25,67000.0,37.6025,37.6831,37.5506,37.5679,67000.0
2008-08-11 11:25:00,65.25,65.38,65.23,65.35,47700.0,37.5679,37.6428,37.5564,37.6255,47700.0
2008-08-11 11:30:00,65.36,65.45,65.34,65.44,28600.0,37.6313,37.6831,37.6197,37.6773,28600.0
2008-08-11 11:35:00,65.44,65.58,65.44,65.54,37700.0,37.6773,37.7579,37.6773,37.7349,37700.0
2008-08-11 11:40:00,65.55,65.65,65.52,65.65,34200.0,37.7406,37.7982,37.7234,37.7982,34200.0
2008-08-11 11:45:00,65.63,65.64,65.52,65.6,43200.0,37.7867,37.7925,37.7234,37.7694,43200.0
2008-08-11 11:50:00,65.61,65.82,65.59,65.81,44900.0,37.7752,37.8961,37.7637,37.8903,44900.0
2008-08-11 11:55:00,65.8,65.87,65.74,65.82,58300.0,37.8846,37.9249,37.85,37.8961,58300.0
2008-08-11 12:00:00,65.82,65.98,65.81,65.95,55800.0,37.8961,37.9882,37.8903,37.9709,55800.0
2008-08-11 12:05:00,65.96,65.96,65.72,65.75,62600.0,37.9767,37.9767,37.8385,37.8558,62600.0
2008-08-11 12:10:00,65.74,65.89,65.73,65.81,39300.0,37.85,37.9364,37.8443,37.8903,39300.0
2008-08-11 12:15:00,65.81,65.95,65.81,65.91,24000.0,37.8903,37.9709,37.8903,37.9479,24000.0
2008-08-11 12:20:00,65.91,65.94,65.85,65.87,44400.0,37.9479,37.9652,37.9134,37.9249,44400.0
2008-08-11 12:25:00,65.87,66.0,65.84,65.98,39400.0,37.9249,37.9997,37.9076,37.9882,39400.0
2008-08-11 12:30:00,65.96,66.1,65.96,66.1,39900.0,37.9767,38.0573,37.9767,38.0573,39900.0
2008-08-11 12:35:00,66.08,66.19,66.06,66.19,79500.0,38.0458,38.1091,38.0343,38.1091,79500.0
2008-08-11 12:40:00,66.19,66.33,66.17,66.32,61800.0,38.1091,38.1897,38.0976,38.184,61800.0
2008-08-11 12:45:00,66.32,66.32,66.21,66.23,62100.0,38.184,38.184,38.1206,38.1322,62100.0
2008-08-11 12:50:00,66.22,66.31,66.18,66.27,39900.0,38.1264,38.1782,38.1034,38.1552,39900.0
2008-08-11 12:55:00,66.26,66.26,66.17,66.17,27700.0,38.1494,38.1494,38.0976,38.0976,27700.0
2008-08-11 13:00:00,66.17,66.18,66.0,66.0,38100.0,38.0976,38.1034,37.9997,37.9997,38100.0
2008-08-11 13:05:00,66.01,66.02,65.89,65.99,34800.0,38.0055,38.0113,37.9364,37.994,34800.0
2008-08-11 13:10:00,65.98,66.03,65.98,65.99,30500.0,37.9882,38.017,37.9882,37.994,30500.0
2008-08-11 13:15:00,66.0,66.01,65.92,65.94,17500.0,37.9997,38.0055,37.9537,37.9652,17500.0
2008-08-11 13:20:00,65.92,66.02,65.92,65.98,22300.0,37.9537,38.0113,37.9537,37.9882,22300.0
2008-08-11 13:25:00,65.99,66.05,65.92,65.98,39700.0,37.994,38.0285,37.9537,37.9882,39700.0
2008-08-11 13:30:00,65.98,66.11,65.98,66.09,27500.0,37.9882,38.0631,37.9882,38.0516,27500.0
2008-08-11 13:35:00,66.1,66.2,65.99,66.12,105800.0,38.0573,38.1149,37.994,38.0688,105800.0
2008-08-11 13:40:00,66.12,66.12,65.99,66.05,45600.0,38.0688,38.0688,37.994,38.0285,45600.0
2008-08-11 13:45:00,66.05,66.16,66.02,66.13,16900.0,38.0285,38.0919,38.0113,38.0746,16900.0
2008-08-11 13:50:00,66.14,66.28,66.11,66.23,33300.0,38.0803,38.1609,38.0631,38.1322,33300.0
2008-08-11 13:55:00,66.22,66.26,66.11,66.17,52600.0,38.1264,38.1494,38.0631,38.0976,52600.0
2008-08-11 14:00:00,66.17,66.25,66.1,66.17,55500.0,38.0976,38.1437,38.0573,38.0976,55500.0
2008-08-11 14:05:00,66.17,66.21,66.06,66.06,69500.0,38.0976,38.1206,38.0343,38.0343,69500.0
2008-08-11 14:10:00,66.06,66.15,65.5,65.94,152200.0,38.0343,38.0861,37.7119,37.9652,152200.0
2008-08-11 14:15:00,65.95,66.01,65.88,65.88,43600.0,37.9709,38.0055,37.9306,37.9306,43600.0
2008-08-11 14:20:00,65.87,65.92,65.7,65.75,91900.0,37.9249,37.9537,37.827,37.8558,91900.0
2008-08-11 14:25:00,65.74,65.74,65.54,65.56,54600.0,37.85,37.85,37.7349,37.7464,54600.0
2008-08-11 14:30:00,65.55,65.65,65.54,65.62,59100.0,37.7406,37.7982,37.7349,37.7809,59100.0
2008-08-11 14:35:00,65.62,65.62,65.26,65.43,55500.0,37.7809,37.7809,37.5737,37.6716,55500.0
2008-08-11 14:40:00,65.43,65.55,65.4,65.4,58100.0,37.6716,37.7406,37.6543,37.6543,58100.0
2008-08-11 14:45:00,65.39,65.42,65.24,65.25,45800.0,37.6485,37.6658,37.5622,37.5679,45800.0
2008-08-11 14:50:00,65.26,65.31,65.06,65.09,63100.0,37.5737,37.6025,37.4585,37.4758,63100.0
2008-08-11 14:55:00,65.09,65.19,65.06,65.19,39800.0,37.4758,37.5334,37.4585,37.5334,39800.0
2008-08-11 15:00:00,65.18,65.37,65.14,65.36,54500.0,37.5276,37.637,37.5046,37.6313,54500.0
2008-08-11 15:05:00,65.36,65.48,65.3,65.34,47500.0,37.6313,37.7003,37.5967,37.6197,47500.0
2008-08-11 15:10:00,65.34,65.37,65.29,65.31,48700.0,37.6197,37.637,37.591,37.6025,48700.0
2008-08-11 15:15:00,65.31,65.42,65.22,65.23,59100.0,37.6025,37.6658,37.5506,37.5564,59100.0
2008-08-11 15:20:00,65.22,65.39,65.12,65.19,76100.0,37.5506,37.6485,37.4931,37.5334,76100.0
2008-08-11 15:25:00,65.19,65.2,65.16,65.18,56100.0,37.5334,37.5391,37.5161,37.5276,56100.0
2008-08-11 15:30:00,65.17,65.2,64.98,64.99,118900.0,37.5219,37.5391,37.4125,37.4182,118900.0
2008-08-11 15:35:00,64.99,65.11,64.99,65.07,87900.0,37.4182,37.4873,37.4182,37.4643,87900.0
2008-08-11 15:40:00,65.07,65.31,65.07,65.28,133600.0,37.4643,37.6025,37.4643,37.5852,133600.0
2008-08-11 15:45:00,65.28,65.29,65.17,65.27,121100.0,37.5852,37.591,37.5219,37.5794,121100.0
2008-08-11 15:50:00,65.28,65.46,65.28,65.44,131200.0,37.5852,37.6888,37.5852,37.6773,131200.0
2008-08-11 15:55:00,65.44,65.57,65.41,65.51,187000.0,37.6773,37.7522,37.66,37.7176,187000.0
2008-08-12 09:30:00,64.89,65.48,64.89,65.31,20900.0,37.3606,37.7003,37.3606,37.6025,20900.0
2008-08-12 09:35:00,65.3,65.64,65.05,65.14,31400.0,37.5967,37.7925,37.4528,37.5046,31400.0
2008-08-12 09:40:00,65.13,65.38,65.13,65.3,24600.0,37.4988,37.6428,37.4988,37.5967,24600.0
2008-08-12 09:45:00,65.3,65.5,65.26,65.46,33700.0,37.5967,37.7119,37.5737,37.6888,33700.0
2008-08-12 09:50:00,65.48,65.49,65.4,65.41,80600.0,37.7003,37.7061,37.6543,37.66,80600.0
2008-08-12 09:55:00,65.39,65.42,65.27,65.38,54600.0,37.6485,37.6658,37.5794,37.6428,54600.0
2008-08-12 10:00:00,65.39,65.51,65.31,65.5,43400.0,37.6485,37.7176,37.6025,37.7119,43400.0
2008-08-12 10:05:00,65.5,65.62,65.39,65.39,39600.0,37.7119,37.7809,37.6485,37.6485,39600.0
2008-08-12 10:10:00,65.4,65.62,65.39,65.57,41900.0,37.6543,37.7809,37.6485,37.7522,41900.0
2008-08-12 10:15:00,65.55,65.64,65.43,65.43,31900.0,37.7406,37.7925,37.6716,37.6716,31900.0
2008-08-12 10:20:00,65.42,65.45,65.16,65.19,47700.0,37.6658,37.6831,37.5161,37.5334,47700.0
2008-08-12 10:25:00,65.19,65.2,64.9,64.9,66300.0,37.5334,37.5391,37.3664,37.3664,66300.0
2008-08-12 10:30:00,64.91,64.91,64.67,64.75,89100.0,37.3722,37.3722,37.234,37.28,89100.0
2008-08-12 10:35:00,64.75,65.0,64.75,64.77,55100.0,37.28,37.424,37.28,37.2916,55100.0
2008-08-12 10:40:00,64.78,64.87,64.75,64.87,47200.0,37.2973,37.3491,37.28,37.3491,47200.0
2008-08-12 10:45:00,64.88,64.97,64.86,64.96,33900.0,37.3549,37.4067,37.3434,37.401,33900.0
2008-08-12 10:50:00,64.95,64.95,64.84,64.84,31600.0,37.3952,37.3952,37.3319,37.3319,31600.0
2008-08-12 10:55:00,64.86,65.05,64.83,64.96,31300.0,37.3434,37.4528,37.3261,37.401,31300.0
2008-08-12 11:00:00,64.95,65.06,64.95,65.04,23300.0,37.3952,37.4585,37.3952,37.447,23300.0
2008-08-12 11:05:00,65.04,65.2,65.03,65.2,65500.0,37.447,37.5391,37.4413,37.5391,65500.0
2008-08-12 11:10:00,65.19,65.2,65.1,65.15,42900.0,37.5334,37.5391,37.4816,37.5103,42900.0
2008-08-12 11:15:00,65.17,65.17,65.07,65.09,41000.0,37.5219,37.5219,37.4643,37.4758,41000.0
2008-08-12 11:20:00,65.09,65.15,64.99,65.03,67400.0,37.4758,37.5103,37.4182,37.4413,67400.0
2008-08-12 11:25:00,65.04,65.18,65.03,65.14,99700.0,37.447,37.5276,37.4413,37.5046,99700.0
2008-08-12 11:30:00,65.14,65.19,65.11,65.13,67400.0,37.5046,37.5334,37.4873,37.4988,67400.0
2008-08-12 11:35:00,65.13,65.13,65.01,65.01,62200.0,37.4988,37.4988,37.4297,37.4297,62200.0
2008-08-12 11:40:00,65.01,65.12,65.0,65.07,43400.0,37.4297,37.4931,37.424,37.4643,43400.0
2008-08-12 11:45:00,65.07,65.12,64.99,64.99,35500.0,37.4643,37.4931,37.4182,37.4182,35500.0
2008-08-12 11:50:00,64.98,65.03,64.93,64.97,24600.0,37.4125,37.4413,37.3837,37.4067,24600.0
2008-08-12 11:55:00,64.97,65.02,64.85,64.96,113400.0,37.4067,37.4355,37.3376,37.401,113400.0
2008-08-12 12:00:00,64.96,65.0,64.95,64.97,39500.0,37.401,37.424,37.3952,37.4067,39500.0
2008-08-12 12:05:00,64.98,64.98,64.84,64.84,38900.0,37.4125,37.4125,37.3319,37.3319,38900.0
2008-08-12 12:10:00,64.84,64.85,64.7,64.71,64000.0,37.3319,37.3376,37.2513,37.257,64000.0
2008-08-12 12:15:00,64.71,64.71,64.58,64.64,90100.0,37.257,37.257,37.1822,37.2167,90100.0
2008-08-12 12:20:00,64.64,64.88,64.64,64.85,32600.0,37.2167,37.3549,37.2167,37.3376,32600.0
2008-08-12 12:25:00,64.87,64.93,64.85,64.86,26800.0,37.3491,37.3837,37.3376,37.3434,26800.0
2008-08-12 12:30:00,64.85,64.88,64.73,64.74,13600.0,37.3376,37.3549,37.2685,37.2743,13600.0
2008-08-12 12:35:00,64.75,64.8,64.71,64.8,11600.0,37.28,37.3088,37.257,37.3088,11600.0
2008-08-12 12:40:00,64.8,64.82,64.78,64.8,16200.0,37.3088,37.3203,37.2973,37.3088,16200.0
2008-08-12 12:45:00,64.79,64.81,64.76,64.77,12500.0,37.3031,37.3146,37.2858,37.2916,12500.0
2008-08-12 12:50:00,64.77,64.87,64.77,64.85,16700.0,37.2916,37.3491,37.2916,37.3376,16700.0
2008-08-12 12:55:00,64.84,64.96,64.76,64.96,34400.0,37.3319,37.401,37.2858,37.401,34400.0
2008-08-12 13:00:00,64.96,65.01,64.9,64.92,25000.0,37.401,37.4297,37.3664,37.3779,25000.0
2008-08-12 13:05:00,64.91,64.96,64.86,64.94,16900.0,37.3722,37.401,37.3434,37.3894,16900.0
2008-08-12 13:10:00,64.93,64.95,64.85,64.86,14600.0,37.3837,37.3952,37.3376,37.3434,14600.0
2008-08-12 13:15:00,64.85,64.86,64.75,64.84,16000.0,37.3376,37.3434,37.28,37.3319,16000.0
2008-08-12 13:20:00,64.86,64.88,64.83,64.84,11600.0,37.3434,37.3549,37.3261,37.3319,11600.0
2008-08-12 13:25:00,64.83,64.93,64.82,64.9,15600.0,37.3261,37.3837,37.3203,37.3664,15600.0
2008-08-12 13:30:00,64.9,64.93,64.84,64.91,14100.0,37.3664,37.3837,37.3319,37.3722,14100.0
2008-08-12 13:35:00,64.9,64.93,64.86,64.88,15800.0,37.3664,37.3837,37.3434,37.3549,15800.0
2008-08-12 13:40:00,64.89,64.95,64.88,64.9,17900.0,37.3606,37.3952,37.3549,37.3664,17900.0
2008-08-12 13:45:00,64.9,64.92,64.82,64.82,9700.0,37.3664,37.3779,37.3203,37.3203,9700.0
2008-08-12 13:50:00,64.82,64.84,64.73,64.76,20300.0,37.3203,37.3319,37.2685,37.2858,20300.0
2008-08-12 13:55:00,64.76,64.78,64.63,64.69,43400.0,37.2858,37.2973,37.211,37.2455,43400.0
2008-08-12 14:00:00,64.7,64.83,64.7,64.75,35600.0,37.2513,37.3261,37.2513,37.28,35600.0
2008-08-12 14:05:00,64.74,64.86,64.74,64.78,26800.0,37.2743,37.3434,37.2743,37.2973,26800.0
2008-08-12 14:10:00,64.77,64.82,64.75,64.79,30400.0,37.2916,37.3203,37.28,37.3031,30400.0
2008-08-12 14:15:00,64.79,64.81,64.73,64.79,22900.0,37.3031,37.3146,37.2685,37.3031,22900.0
2008-08-12 14:20:00,64.79,64.85,64.69,64.82,39700.0,37.3031,37.3376,37.2455,37.3203,39700.0
2008-08-12 14:25:00,64.84,65.03,64.83,65.02,41200.0,37.3319,37.4413,37.3261,37.4355,41200.0
2008-08-12 14:30:00,65.01,65.01,64.98,64.99,25300.0,37.4297,37.4297,37.4125,37.4182,25300.0
2008-08-12 14:35:00,64.99,65.04,64.98,65.01,27100.0,37.4182,37.447,37.4125,37.4297,27100.0
2008-08-12 14:40:00,65.02,65.05,64.97,64.98,27300.0,37.4355,37.4528,37.4067,37.4125,27300.0
2008-08-12 14:45:00,64.97,65.07,64.96,65.06,39000.0,37.4067,37.4643,37.401,37.4585,39000.0
2008-08-12 14:50:00,65.06,65.23,65.06,65.19,56600.0,37.4585,37.5564,37.4585,37.5334,56600.0
2008-08-12 14:55:00,65.18,65.23,65.04,65.04,45600.0,37.5276,37.5564,37.447,37.447,45600.0
2008-08-12 15:00:00,65.05,65.06,64.91,64.92,56700.0,37.4528,37.4585,37.3722,37.3779,56700.0
2008-08-12 15:05:00,64.92,64.94,64.86,64.87,46000.0,37.3779,37.3894,37.3434,37.3491,46000.0
2008-08-12 15:10:00,64.86,64.93,64.65,64.76,55600.0,37.3434,37.3837,37.2225,37.2858,55600.0
2008-08-12 15:15:00,64.76,64.83,64.67,64.81,58300.0,37.2858,37.3261,37.234,37.3146,58300.0
2008-08-12 15:20:00,64.81,64.83,64.7,64.75,45400.0,37.3146,37.3261,37.2513,37.28,45400.0
2008-08-12 15:25:00,64.75,64.9,64.72,64.81,39900.0,37.28,37.3664,37.2628,37.3146,39900.0
2008-08-12 15:30:00,64.8,64.83,64.62,64.64,47400.0,37.3088,37.3261,37.2052,37.2167,47400.0
2008-08-12 15:35:00,64.64,64.71,64.62,64.66,45700.0,37.2167,37.257,37.2052,37.2282,45700.0
2008-08-12 15:40:00,64.67,64.86,64.65,64.77,98900.0,37.234,37.3434,37.2225,37.2916,98900.0
2008-08-12 15:45:00,64.76,64.93,64.73,64.89,92000.0,37.2858,37.3837,37.2685,37.3606,92000.0
2008-08-12 15:50:00,64.9,64.99,64.85,64.99,123400.0,37.3664,37.4182,37.3376,37.4182,123400.0
2008-08-12 15:55:00,64.98,65.03,64.96,65.0,136300.0,37.4125,37.4413,37.401,37.424,136300.0
2008-08-13 09:30:00,64.59,64.85,64.32,64.41,90800.0,37.1879,37.3376,37.0325,37.0843,90800.0
2008-08-13 09:35:00,64.39,64.52,64.02,64.32,84100.0,37.0728,37.1476,36.8597,37.0325,84100.0
2008-08-13 09:40:00,64.28,64.28,64.03,64.1,44900.0,37.0094,37.0094,36.8655,36.9058,44900.0
2008-08-13 09:45:00,64.08,64.15,64.04,64.15,77100.0,36.8943,36.9346,36.8713,36.9346,77100.0
2008-08-13 09:50:00,64.13,64.14,63.86,64.11,74100.0,36.9231,36.9288,36.7676,36.9116,74100.0
2008-08-13 09:55:00,64.12,64.35,64.12,64.33,42800.0,36.9173,37.0497,36.9173,37.0382,42800.0
2008-08-13 10:00:00,64.34,64.48,64.31,64.39,61400.0,37.044,37.1246,37.0267,37.0728,61400.0
2008-08-13 10:05:00,64.39,64.42,64.35,64.39,62800.0,37.0728,37.09,37.0497,37.0728,62800.0
2008-08-13 10:10:00,64.37,64.44,64.35,64.39,72000.0,37.0613,37.1016,37.0497,37.0728,72000.0
2008-08-13 10:15:00,64.37,64.38,64.21,64.28,79200.0,37.0613,37.067,36.9691,37.0094,79200.0
2008-08-13 10:20:00,64.28,64.41,64.27,64.35,62000.0,37.0094,37.0843,37.0037,37.0497,62000.0
2008-08-13 10:25:00,64.36,64.36,64.21,64.22,43200.0,37.0555,37.0555,36.9691,36.9749,43200.0
2008-08-13 10:30:00,64.21,64.3,63.92,63.93,118300.0,36.9691,37.021,36.8022,36.8079,118300.0
2008-08-13 10:35:00,63.91,63.92,63.67,63.7,115600.0,36.7964,36.8022,36.6582,36.6755,115600.0
2008-08-13 10:40:00,63.7,63.74,63.52,63.53,120600.0,36.6755,36.6985,36.5719,36.5776,120600.0
2008-08-13 10:45:00,63.52,63.73,63.5,63.66,110400.0,36.5719,36.6928,36.5604,36.6525,110400.0
2008-08-13 10:50:00,63.66,63.69,63.58,63.62,77700.0,36.6525,36.6697,36.6064,36.6294,77700.0
2008-08-13 10:55:00,63.62,63.79,63.62,63.78,45600.0,36.6294,36.7273,36.6294,36.7216,45600.0
2008-08-13 11:00:00,63.8,63.88,63.79,63.83,52200.0,36.7331,36.7791,36.7273,36.7504,52200.0
2008-08-13 11:05:00,63.81,63.82,63.58,63.64,64300.0,36.7388,36.7446,36.6064,36.641,64300.0
2008-08-13 11:10:00,63.64,63.64,63.55,63.6,74400.0,36.641,36.641,36.5891,36.6179,74400.0
2008-08-13 11:15:00,63.63,63.96,63.62,63.96,45600.0,36.6352,36.8252,36.6294,36.8252,45600.0
2008-08-13 11:20:00,63.96,63.99,63.9,63.92,40100.0,36.8252,36.8425,36.7907,36.8022,40100.0
2008-08-13 11:25:00,63.91,63.96,63.82,63.93,43900.0,36.7964,36.8252,36.7446,36.8079,43900.0
2008-08-13 11:30:00,63.92,63.92,63.74,63.76,32800.0,36.8022,36.8022,36.6985,36.71,32800.0
2008-08-13 11:35:00,63.76,63.85,63.72,63.81,30100.0,36.71,36.7619,36.687,36.7388,30100.0
2008-08-13 11:40:00,63.83,63.84,63.68,63.78,36900.0,36.7504,36.7561,36.664,36.7216,36900.0
2008-08-13 11:45:00,63.77,63.78,63.68,63.7,24400.0,36.7158,36.7216,36.664,36.6755,24400.0
2008-08-13 11:50:00,63.69,63.72,63.6,63.62,28600.0,36.6697,36.687,36.6179,36.6294,28600.0
2008-08-13 11:55:00,63.62,63.88,63.56,63.84,77500.0,36.6294,36.7791,36.5949,36.7561,77500.0
2008-08-13 12:00:00,63.83,64.0,63.79,63.98,34100.0,36.7504,36.8482,36.7273,36.8367,34100.0
2008-08-13 12:05:00,63.98,63.98,63.65,63.68,32900.0,36.8367,36.8367,36.6467,36.664,32900.0
2008-08-13 12:10:00,63.68,63.74,63.61,63.69,15600.0,36.664,36.6985,36.6237,36.6697,15600.0
2008-08-13 12:15:00,63.69,63.73,63.65,63.7,18900.0,36.6697,36.6928,36.6467,36.6755,18900.0
2008-08-13 12:20:00,63.69,63.77,63.64,63.71,28400.0,36.6697,36.7158,36.641,36.6813,28400.0
2008-08-13 12:25:00,63.72,63.76,63.7,63.73,17400.0,36.687,36.71,36.6755,36.6928,17400.0
2008-08-13 12:30:00,63.72,63.85,63.67,63.78,42700.0,36.687,36.7619,36.6582,36.7216,42700.0
2008-08-13 12:35:00,63.78,63.81,63.74,63.8,20700.0,36.7216,36.7388,36.6985,36.7331,20700.0
2008-08-13 12:40:00,63.81,63.86,63.78,63.81,19200.0,36.7388,36.7676,36.7216,36.7388,19200.0
2008-08-13 12:45:00,63.8,63.82,63.69,63.69,29800.0,36.7331,36.7446,36.6697,36.6697,29800.0
2008-08-13 12:50:00,63.7,63.71,63.62,63.69,31000.0,36.6755,36.6813,36.6294,36.6697,31000.0
2008-08-13 12:55:00,63.68,63.78,63.66,63.78,32100.0,36.664,36.7216,36.6525,36.7216,32100.0
2008-08-13 13:00:00,63.77,63.79,63.67,63.7,27800.0,36.7158,36.7273,36.6582,36.6755,27800.0
2008-08-13 13:05:00,63.69,63.76,63.67,63.7,33500.0,36.6697,36.71,36.6582,36.6755,33500.0
2008-08-13 13:10:00,63.72,63.72,63.62,63.71,26100.0,36.687,36.687,36.6294,36.6813,26100.0
2008-08-13 13:15:00,63.7,63.78,63.67,63.76,14700.0,36.6755,36.7216,36.6582,36.71,14700.0
2008-08-13 13:20:00,63.78,63.89,63.75,63.85,36600.0,36.7216,36.7849,36.7043,36.7619,36600.0
2008-08-13 13:25:00,63.88,64.01,63.87,64.0,30500.0,36.7791,36.854,36.7734,36.8482,30500.0
2008-08-13 13:30:00,64.0,64.23,63.98,64.18,75200.0,36.8482,36.9807,36.8367,36.9519,75200.0
2008-08-13 13:35:00,64.18,64.28,64.16,64.26,28800.0,36.9519,37.0094,36.9403,36.9979,28800.0
2008-08-13 13:40:00,64.27,64.42,64.25,64.34,58100.0,37.0037,37.09,36.9922,37.044,58100.0
2008-08-13 13:45:00,64.36,64.36,64.18,64.2,52000.0,37.0555,37.0555,36.9519,36.9634,52000.0
2008-08-13 13:50:00,64.19,64.45,64.18,64.45,35700.0,36.9576,37.1073,36.9519,37.1073,35700.0
2008-08-13 13:55:00,64.44,64.68,64.43,64.62,31900.0,37.1016,37.2397,37.0958,37.2052,31900.0
2008-08-13 14:00:00,64.62,64.73,64.57,64.61,60000.0,37.2052,37.2685,37.1764,37.1994,60000.0
2008-08-13 14:05:00,64.62,64.63,64.54,64.56,44000.0,37.2052,37.211,37.1591,37.1707,44000.0
2008-08-13 14:10:00,64.57,64.73,64.56,64.68,49200.0,37.1764,37.2685,37.1707,37.2397,49200.0
2008-08-13 14:15:00,64.68,64.69,64.48,64.59,51200.0,37.2397,37.2455,37.1246,37.1879,51200.0
2008-08-13 14:20:00,64.59,64.63,64.49,64.57,27900.0,37.1879,37.211,37.1303,37.1764,27900.0
2008-08-13 14:25:00,64.57,64.66,64.49,64.49,37800.0,37.1764,37.2282,37.1303,37.1303,37800.0
2008-08-13 14:30:00,64.49,64.57,64.46,64.54,23000.0,37.1303,37.1764,37.1131,37.1591,23000.0
2008-08-13 14:35:00,64.55,64.64,64.55,64.59,26200.0,37.1649,37.2167,37.1649,37.1879,26200.0
2008-08-13 14:40:00,64.59,64.84,64.59,64.83,34100.0,37.1879,37.3319,37.1879,37.3261,34100.0
2008-08-13 14:45:00,64.84,64.87,64.75,64.76,26500.0,37.3319,37.3491,37.28,37.2858,26500.0
2008-08-13 14:50:00,64.75,64.77,64.7,64.75,23800.0,37.28,37.2916,37.2513,37.28,23800.0
2008-08-13 14:55:00,64.75,65.0,64.73,64.95,62500.0,37.28,37.424,37.2685,37.3952,62500.0
2008-08-13 15:00:00,64.96,65.01,64.82,64.82,42500.0,37.401,37.4297,37.3203,37.3203,42500.0
2008-08-13 15:05:00,64.81,64.83,64.65,64.66,21200.0,37.3146,37.3261,37.2225,37.2282,21200.0
2008-08-13 15:10:00,64.66,64.75,64.66,64.75,22000.0,37.2282,37.28,37.2282,37.28,22000.0
2008-08-13 15:15:00,64.75,64.87,64.68,64.71,29800.0,37.28,37.3491,37.2397,37.257,29800.0
2008-08-13 15:20:00,64.71,64.72,64.49,64.57,42600.0,37.257,37.2628,37.1303,37.1764,42600.0
2008-08-13 15:25:00,64.58,64.64,64.53,64.57,32500.0,37.1822,37.2167,37.1534,37.1764,32500.0
2008-08-13 15:30:00,64.59,64.65,64.39,64.48,51700.0,37.1879,37.2225,37.0728,37.1246,51700.0
2008-08-13 15:35:00,64.48,64.49,64.35,64.43,57700.0,37.1246,37.1303,37.0497,37.0958,57700.0
2008-08-13 15:40:00,64.42,64.51,64.31,64.4,66700.0,37.09,37.1419,37.0267,37.0785,66700.0
2008-08-13 15:45:00,64.38,64.42,64.31,64.34,69000.0,37.067,37.09,37.0267,37.044,69000.0
2008-08-13 15:50:00,64.34,64.56,64.26,64.51,92600.0,37.044,37.1707,36.9979,37.1419,92600.0
2008-08-13 15:55:00,64.52,64.65,64.5,64.6,101900.0,37.1476,37.2225,37.1361,37.1937,101900.0
2008-08-14 09:30:00,64.27,64.5,63.75,64.11,70600.0,37.0037,37.1361,36.7043,36.9116,70600.0
2008-08-14 09:35:00,64.07,64.37,64.07,64.23,55800.0,36.8885,37.0613,36.8885,36.9807,55800.0
2008-08-14 09:40:00,64.25,64.46,64.25,64.46,51700.0,36.9922,37.1131,36.9922,37.1131,51700.0
2008-08-14 09:45:00,64.43,64.56,64.38,64.44,60400.0,37.0958,37.1707,37.067,37.1016,60400.0
2008-08-14 09:50:00,64.43,64.59,64.35,64.58,55700.0,37.0958,37.1879,37.0497,37.1822,55700.0
2008-08-14 09:55:00,64.56,64.69,64.34,64.67,40000.0,37.1707,37.2455,37.044,37.234,40000.0
2008-08-14 10:00:00,64.66,64.78,64.62,64.64,41300.0,37.2282,37.2973,37.2052,37.2167,41300.0
2008-08-14 10:05:00,64.62,64.67,64.5,64.52,43400.0,37.2052,37.234,37.1361,37.1476,43400.0
2008-08-14 10:10:00,64.51,64.51,64.38,64.42,45000.0,37.1419,37.1419,37.067,37.09,45000.0
2008-08-14 10:15:00,64.41,64.54,64.41,64.52,29400.0,37.0843,37.1591,37.0843,37.1476,29400.0
2008-08-14 10:20:00,64.51,64.61,64.42,64.52,34000.0,37.1419,37.1994,37.09,37.1476,34000.0
2008-08-14 10:25:00,64.55,64.73,64.5,64.73,42300.0,37.1649,37.2685,37.1361,37.2685,42300.0
2008-08-14 10:30:00,64.74,64.76,64.67,64.72,44800.0,37.2743,37.2858,37.234,37.2628,44800.0
2008-08-14 10:35:00,64.72,64.86,64.67,64.84,55600.0,37.2628,37.3434,37.234,37.3319,55600.0
2008-08-14 10:40:00,64.81,65.08,64.81,65.08,48300.0,37.3146,37.47,37.3146,37.47,48300.0
2008-08-14 10:45:00,65.07,65.12,65.0,65.08,36500.0,37.4643,37.4931,37.424,37.47,36500.0
2008-08-14 10:50:00,65.08,65.16,65.0,65.04,42300.0,37.47,37.5161,37.424,37.447,42300.0
2008-08-14 10:55:00,65.03,65.06,64.84,65.01,36300.0,37.4413,37.4585,37.3319,37.4297,36300.0
2008-08-14 11:00:00,65.03,65.14,64.97,65.12,25900.0,37.4413,37.5046,37.4067,37.4931,25900.0
2008-08-14 11:05:00,65.12,65.24,65.06,65.22,38000.0,37.4931,37.5622,37.4585,37.5506,38000.0
2008-08-14 11:10:00,65.23,65.28,65.15,65.18,39000.0,37.5564,37.5852,37.5103,37.5276,39000.0
2008-08-14 11:15:00,65.18,65.38,65.13,65.32,37700.0,37.5276,37.6428,37.4988,37.6082,37700.0
2008-08-14 11:20:00,65.32,65.32,65.24,65.27,20000.0,37.6082,37.6082,37.5622,37.5794,20000.0
2008-08-14 11:25:00,65.27,65.36,65.26,65.29,35300.0,37.5794,37.6313,37.5737,37.591,35300.0
2008-08-14 11:30:00,65.3,65.36,65.28,65.29,23200.0,37.5967,37.6313,37.5852,37.591,23200.0
2008-08-14 11:35:00,65.3,65.42,65.28,65.4,40000.0,37.5967,37.6658,37.5852,37.6543,40000.0
2008-08-14 11:40:00,65.39,65.42,65.25,65.37,34400.0,37.6485,37.6658,37.5679,37.637,34400.0
2008-08-14 11:45:00,65.37,65.41,65.3,65.37,39700.0,37.637,37.66,37.5967,37.637,39700.0
2008-08-14 11:50:00,65.36,65.42,65.29,65.41,19400.0,37.6313,37.6658,37.591,37.66,19400.0
2008-08-14 11:55:00,65.42,65.6,65.41,65.57,51000.0,37.6658,37.7694,37.66,37.7522,51000.0
2008-08-14 12:00:00,65.57,65.58,65.5,65.54,39400.0,37.7522,37.7579,37.7119,37.7349,39400.0
2008-08-14 12:05:00,65.51,65.6,65.44,65.46,68500.0,37.7176,37.7694,37.6773,37.6888,68500.0
2008-08-14 12:10:00,65.47,65.64,65.47,65.5,41500.0,37.6946,37.7925,37.6946,37.7119,41500.0
2008-08-14 12:15:00,65.5,65.64,65.48,65.62,38500.0,37.7119,37.7925,37.7003,37.7809,38500.0
2008-08-14 12:20:00,65.62,65.65,65.54,65.59,29300.0,37.7809,37.7982,37.7349,37.7637,29300.0
2008-08-14 12:25:00,65.57,65.61,65.41,65.42,40000.0,37.7522,37.7752,37.66,37.6658,40000.0
2008-08-14 12:30:00,65.42,65.68,65.39,65.63,48400.0,37.6658,37.8155,37.6485,37.7867,48400.0
2008-08-14 12:35:00,65.64,65.71,65.56,65.6,41200.0,37.7925,37.8328,37.7464,37.7694,41200.0
2008-08-14 12:40:00,65.61,65.71,65.61,65.7,70400.0,37.7752,37.8328,37.7752,37.827,70400.0
2008-08-14 12:45:00,65.69,65.93,65.68,65.86,65200.0,37.8213,37.9594,37.8155,37.9191,65200.0
2008-08-14 12:50:00,65.85,65.99,65.82,65.98,69000.0,37.9134,37.994,37.8961,37.9882,69000.0
2008-08-14 12:55:00,65.99,66.02,65.88,65.92,46600.0,37.994,38.0113,37.9306,37.9537,46600.0
2008-08-14 13:00:00,65.92,65.98,65.91,65.93,40400.0,37.9537,37.9882,37.9479,37.9594,40400.0
2008-08-14 13:05:00,65.91,66.0,64.61,66.0,58500.0,37.9479,37.9997,37.1994,37.9997,58500.0
2008-08-14 13:10:00,66.0,66.08,65.98,66.0,49100.0,37.9997,38.0458,37.9882,37.9997,49100.0
2008-08-14 13:15:00,66.01,66.08,65.88,65.9,27600.0,38.0055,38.0458,37.9306,37.9422,27600.0
2008-08-14 13:20:00,65.87,66.0,65.86,65.98,56900.0,37.9249,37.9997,37.9191,37.9882,56900.0
2008-08-14 13:25:00,65.97,66.02,65.95,65.99,71700.0,37.9825,38.0113,37.9709,37.994,71700.0
2008-08-14 13:30:00,65.98,66.01,65.89,65.94,97200.0,37.9882,38.0055,37.9364,37.9652,97200.0
2008-08-14 13:35:00,65.93,65.96,65.89,65.92,39400.0,37.9594,37.9767,37.9364,37.9537,39400.0
2008-08-14 13:40:00,65.93,65.93,65.81,65.89,74200.0,37.9594,37.9594,37.8903,37.9364,74200.0
2008-08-14 13:45:00,65.88,65.89,65.75,65.85,57100.0,37.9306,37.9364,37.8558,37.9134,57100.0
2008-08-14 13:50:00,65.86,65.91,65.8,65.88,30300.0,37.9191,37.9479,37.8846,37.9306,30300.0
2008-08-14 13:55:00,65.88,65.99,65.81,65.96,58700.0,37.9306,37.994,37.8903,37.9767,58700.0
2008-08-14 14:00:00,65.96,66.01,65.9,65.93,52600.0,37.9767,38.0055,37.9422,37.9594,52600.0
2008-08-14 14:05:00,65.94,65.95,65.8,65.84,61500.0,37.9652,37.9709,37.8846,37.9076,61500.0
2008-08-14 14:10:00,65.85,65.9,65.74,65.84,34600.0,37.9134,37.9422,37.85,37.9076,34600.0
2008-08-14 14:15:00,65.82,65.94,65.8,65.9,44900.0,37.8961,37.9652,37.8846,37.9422,44900.0
2008-08-14 14:20:00,65.91,65.93,65.75,65.81,65100.0,37.9479,37.9594,37.8558,37.8903,65100.0
2008-08-14 14:25:00,65.8,65.92,65.75,65.85,42100.0,37.8846,37.9537,37.8558,37.9134,42100.0
2008-08-14 14:30:00,65.85,65.87,65.73,65.75,33700.0,37.9134,37.9249,37.8443,37.8558,33700.0
2008-08-14 14:35:00,65.75,65.84,65.72,65.75,20800.0,37.8558,37.9076,37.8385,37.8558,20800.0
2008-08-14 14:40:00,65.74,65.85,65.66,65.66,38600.0,37.85,37.9134,37.804,37.804,38600.0
2008-08-14 14:45:00,65.68,65.69,65.53,65.62,58300.0,37.8155,37.8213,37.7291,37.7809,58300.0
2008-08-14 14:50:00,65.59,65.72,65.58,65.7,34400.0,37.7637,37.8385,37.7579,37.827,34400.0
2008-08-14 14:55:00,65.7,65.7,65.58,65.62,20700.0,37.827,37.827,37.7579,37.7809,20700.0
2008-08-14 15:00:00,65.61,65.66,65.51,65.51,56700.0,37.7752,37.804,37.7176,37.7176,56700.0
2008-08-14 15:05:00,65.51,65.66,65.51,65.63,78600.0,37.7176,37.804,37.7176,37.7867,78600.0
2008-08-14 15:10:00,65.61,65.64,65.53,65.63,52400.0,37.7752,37.7925,37.7291,37.7867,52400.0
2008-08-14 15:15:00,65.65,65.83,65.64,65.71,65100.0,37.7982,37.9019,37.7925,37.8328,65100.0
2008-08-14 15:20:00,65.7,65.77,65.53,65.53,69800.0,37.827,37.8673,37.7291,37.7291,69800.0
2008-08-14 15:25:00,65.53,65.56,65.46,65.48,55700.0,37.7291,37.7464,37.6888,37.7003,55700.0
2008-08-14 15:30:00,65.49,65.64,65.44,65.64,96400.0,37.7061,37.7925,37.6773,37.7925,96400.0
2008-08-14 15:35:00,65.63,65.75,65.63,65.67,111000.0,37.7867,37.8558,37.7867,37.8097,111000.0
2008-08-14 15:40:00,65.67,65.76,65.59,65.64,123000.0,37.8097,37.8616,37.7637,37.7925,123000.0
2008-08-14 15:45:00,65.64,65.71,65.54,65.62,138600.0,37.7925,37.8328,37.7349,37.7809,138600.0
2008-08-14 15:50:00,65.61,65.65,65.49,65.5,166700.0,37.7752,37.7982,37.7061,37.7119,166700.0
2008-08-14 15:55:00,65.5,65.6,65.48,65.58,196300.0,37.7119,37.7694,37.7003,37.7579,196300.0
2008-08-15 09:30:00,66.0,66.13,65.64,66.04,748800.0,37.9997,38.0746,37.7925,38.0228,748800.0
2008-08-15 09:35:00,66.06,66.37,66.01,66.23,26500.0,38.0343,38.2128,38.0055,38.1322,26500.0
2008-08-15 09:40:00,66.26,66.5,66.26,66.37,66000.0,38.1494,38.2876,38.1494,38.2128,66000.0
2008-08-15 09:45:00,66.38,66.41,66.26,66.32,43900.0,38.2185,38.2358,38.1494,38.184,43900.0
2008-08-15 09:50:00,66.32,66.32,66.0,66.1,63600.0,38.184,38.184,37.9997,38.0573,63600.0
2008-08-15 09:55:00,66.1,66.44,66.09,66.26,78300.0,38.0573,38.2531,38.0516,38.1494,78300.0
2008-08-15 10:00:00,66.26,66.5,66.0,66.08,72300.0,38.1494,38.2876,37.9997,38.0458,72300.0
2008-08-15 10:05:00,66.06,66.1,65.87,66.1,68900.0,38.0343,38.0573,37.9249,38.0573,68900.0
2008-08-15 10:10:00,66.09,66.12,65.98,65.98,57100.0,38.0516,38.0688,37.9882,37.9882,57100.0
2008-08-15 10:15:00,66.01,66.09,65.98,66.05,29100.0,38.0055,38.0516,37.9882,38.0285,29100.0
2008-08-15 10:20:00,66.05,66.15,65.93,66.05,38800.0,38.0285,38.0861,37.9594,38.0285,38800.0
2008-08-15 10:25:00,66.05,66.28,66.05,66.09,37200.0,38.0285,38.1609,38.0285,38.0516,37200.0
2008-08-15 10:30:00,66.11,66.34,66.09,66.3,41500.0,38.0631,38.1955,38.0516,38.1725,41500.0
2008-08-15 10:35:00,66.32,66.4,66.27,66.33,36200.0,38.184,38.23,38.1552,38.1897,36200.0
2008-08-15 10:40:00,66.32,66.49,66.32,66.47,43600.0,38.184,38.2819,38.184,38.2703,43600.0
2008-08-15 10:45:00,66.47,66.54,66.44,66.53,46100.0,38.2703,38.3106,38.2531,38.3049,46100.0
2008-08-15 10:50:00,66.54,66.65,66.5,66.53,79300.0,38.3106,38.374,38.2876,38.3049,79300.0
2008-08-15 10:55:00,66.53,66.72,66.52,66.68,55700.0,38.3049,38.4143,38.2991,38.3912,55700.0
2008-08-15 11:00:00,66.68,66.69,66.6,66.66,38700.0,38.3912,38.397,38.3452,38.3797,38700.0
2008-08-15 11:05:00,66.66,66.69,66.62,66.67,35100.0,38.3797,38.397,38.3567,38.3855,35100.0
2008-08-15 11:10:00,66.67,66.74,66.65,66.7,45500.0,38.3855,38.4258,38.374,38.4028,45500.0
2008-08-15 11:15:00,66.68,66.86,66.68,66.8,52800.0,38.3912,38.4949,38.3912,38.4603,52800.0
2008-08-15 11:20:00,66.8,66.83,66.66,66.69,74400.0,38.4603,38.4776,38.3797,38.397,74400.0
2008-08-15 11:25:00,66.69,66.73,66.65,66.7,41300.0,38.397,38.42,38.374,38.4028,41300.0
2008-08-15 11:30:00,66.7,66.8,66.67,66.8,34900.0,38.4028,38.4603,38.3855,38.4603,34900.0
2008-08-15 11:35:00,66.79,66.79,66.51,66.52,54100.0,38.4546,38.4546,38.2934,38.2991,54100.0
2008-08-15 11:40:00,66.51,66.58,66.44,66.48,35800.0,38.2934,38.3337,38.2531,38.2761,35800.0
2008-08-15 11:45:00,66.49,66.53,66.4,66.51,43100.0,38.2819,38.3049,38.23,38.2934,43100.0
2008-08-15 11:50:00,66.51,66.58,66.39,66.53,40600.0,38.2934,38.3337,38.2243,38.3049,40600.0
2008-08-15 11:55:00,66.53,66.53,66.42,66.49,41300.0,38.3049,38.3049,38.2416,38.2819,41300.0
2008-08-15 12:00:00,66.49,66.49,66.41,66.45,28000.0,38.2819,38.2819,38.2358,38.2588,28000.0
2008-08-15 12:05:00,66.46,66.53,66.4,66.42,28600.0,38.2646,38.3049,38.23,38.2416,28600.0
2008-08-15 12:10:00,66.4,66.46,66.32,66.43,42900.0,38.23,38.2646,38.184,38.2473,42900.0
2008-08-15 12:15:00,66.43,66.54,66.36,66.53,15800.0,38.2473,38.3106,38.207,38.3049,15800.0
2008-08-15 12:20:00,66.52,66.52,66.38,66.43,28100.0,38.2991,38.2991,38.2185,38.2473,28100.0
2008-08-15 12:25:00,66.43,66.43,66.31,66.35,34200.0,38.2473,38.2473,38.1782,38.2012,34200.0
2008-08-15 12:30:00,66.34,66.45,66.34,66.38,10000.0,38.1955,38.2588,38.1955,38.2185,10000.0
2008-08-15 12:35:00,66.4,66.5,66.37,66.5,27900.0,38.23,38.2876,38.2128,38.2876,27900.0
2008-08-15 12:40:00,66.48,66.48,66.31,66.38,29300.0,38.2761,38.2761,38.1782,38.2185,29300.0
2008-08-15 12:45:00,66.38,66.43,66.35,66.36,14400.0,38.2185,38.2473,38.2012,38.207,14400.0
2008-08-15 12:50:00,66.36,66.46,66.33,66.41,30000.0,38.207,38.2646,38.1897,38.2358,30000.0
2008-08-15 12:55:00,66.42,66.44,66.32,66.35,24000.0,38.2416,38.2531,38.184,38.2012,24000.0
2008-08-15 13:00:00,66.34,66.41,66.32,66.36,27600.0,38.1955,38.2358,38.184,38.207,27600.0
2008-08-15 13:05:00,66.36,66.36,66.28,66.31,34600.0,38.207,38.207,38.1609,38.1782,34600.0
2008-08-15 13:10:00,66.3,66.34,66.27,66.3,20800.0,38.1725,38.1955,38.1552,38.1725,20800.0
2008-08-15 13:15:00,66.31,66.32,66.21,66.25,18000.0,38.1782,38.184,38.1206,38.1437,18000.0
2008-08-15 13:20:00,66.26,66.29,66.24,66.26,16200.0,38.1494,38.1667,38.1379,38.1494,16200.0
2008-08-15 13:25:00,66.24,66.32,66.22,66.26,24700.0,38.1379,38.184,38.1264,38.1494,24700.0
2008-08-15 13:30:00,66.26,66.5,66.25,66.35,51500.0,38.1494,38.2876,38.1437,38.2012,51500.0
2008-08-15 13:35:00,66.35,66.45,66.31,66.36,75400.0,38.2012,38.2588,38.1782,38.207,75400.0
2008-08-15 13:40:00,66.37,66.44,66.34,66.42,43400.0,38.2128,38.2531,38.1955,38.2416,43400.0
2008-08-15 13:45:00,66.42,66.43,66.13,66.38,38300.0,38.2416,38.2473,38.0746,38.2185,38300.0
2008-08-15 13:50:00,66.37,66.38,66.32,66.37,22900.0,38.2128,38.2185,38.184,38.2128,22900.0
2008-08-15 13:55:00,66.37,66.43,66.35,66.39,116600.0,38.2128,38.2473,38.2012,38.2243,116600.0
2008-08-15 14:00:00,66.39,66.4,66.31,66.36,32000.0,38.2243,38.23,38.1782,38.207,32000.0
2008-08-15 14:05:00,66.36,66.38,66.23,66.24,53600.0,38.207,38.2185,38.1322,38.1379,53600.0
2008-08-15 14:10:00,66.24,66.29,66.19,66.19,12000.0,38.1379,38.1667,38.1091,38.1091,12000.0
2008-08-15 14:15:00,66.19,66.24,66.15,66.19,85100.0,38.1091,38.1379,38.0861,38.1091,85100.0
2008-08-15 14:20:00,66.2,66.22,66.12,66.16,105300.0,38.1149,38.1264,38.0688,38.0919,105300.0
2008-08-15 14:25:00,66.16,66.22,66.07,66.14,44800.0,38.0919,38.1264,38.04,38.0803,44800.0
2008-08-15 14:30:00,66.13,66.23,66.09,66.09,37500.0,38.0746,38.1322,38.0516,38.0516,37500.0
2008-08-15 14:35:00,66.1,66.14,66.01,66.01,55800.0,38.0573,38.0803,38.0055,38.0055,55800.0
2008-08-15 14:40:00,66.01,66.01,65.92,65.98,55000.0,38.0055,38.0055,37.9537,37.9882,55000.0
2008-08-15 14:45:00,65.99,66.01,65.95,65.96,27200.0,37.994,38.0055,37.9709,37.9767,27200.0
2008-08-15 14:50:00,65.96,66.06,65.93,66.04,69100.0,37.9767,38.0343,37.9594,38.0228,69100.0
2008-08-15 14:55:00,66.05,66.11,66.02,66.03,83200.0,38.0285,38.0631,38.0113,38.017,83200.0
2008-08-15 15:00:00,66.02,66.23,66.02,66.22,44700.0,38.0113,38.1322,38.0113,38.1264,44700.0
2008-08-15 15:05:00,66.22,66.28,66.1,66.13,80000.0,38.1264,38.1609,38.0573,38.0746,80000.0
2008-08-15 15:10:00,66.13,66.17,66.05,66.05,31200.0,38.0746,38.0976,38.0285,38.0285,31200.0
2008-08-15 15:15:00,66.05,66.08,66.01,66.02,28400.0,38.0285,38.0458,38.0055,38.0113,28400.0
2008-08-15 15:20:00,66.03,66.14,66.01,66.14,56600.0,38.017,38.0803,38.0055,38.0803,56600.0
2008-08-15 15:25:00,66.13,66.21,66.1,66.15,63100.0,38.0746,38.1206,38.0573,38.0861,63100.0
2008-08-15 15:30:00,66.16,66.19,66.13,66.13,42800.0,38.0919,38.1091,38.0746,38.0746,42800.0
2008-08-15 15:35:00,66.15,66.2,66.13,66.15,54900.0,38.0861,38.1149,38.0746,38.0861,54900.0
2008-08-15 15:40:00,66.15,66.27,66.14,66.2,104300.0,38.0861,38.1552,38.0803,38.1149,104300.0
2008-08-15 15:45:00,66.21,66.21,66.1,66.12,101000.0,38.1206,38.1206,38.0573,38.0688,101000.0
2008-08-15 15:50:00,66.11,66.21,66.06,66.17,107200.0,38.0631,38.1206,38.0343,38.0976,107200.0
2008-08-15 15:55:00,66.16,66.16,66.09,66.13,142100.0,38.0919,38.0919,38.0516,38.0746,142100.0
2008-08-18 09:30:00,66.22,66.41,65.88,65.95,47200.0,38.1264,38.2358,37.9306,37.9709,47200.0
2008-08-18 09:35:00,65.89,66.0,65.56,65.74,52600.0,37.9364,37.9997,37.7464,37.85,52600.0
2008-08-18 09:40:00,65.7,65.81,65.59,65.66,51700.0,37.827,37.8903,37.7637,37.804,51700.0
2008-08-18 09:45:00,65.63,65.71,65.36,65.43,55900.0,37.7867,37.8328,37.6313,37.6716,55900.0
2008-08-18 09:50:00,65.43,65.56,65.4,65.53,28200.0,37.6716,37.7464,37.6543,37.7291,28200.0
2008-08-18 09:55:00,65.52,65.71,65.5,65.68,32500.0,37.7234,37.8328,37.7119,37.8155,32500.0
2008-08-18 10:00:00,65.68,65.82,65.62,65.65,31700.0,37.8155,37.8961,37.7809,37.7982,31700.0
2008-08-18 10:05:00,65.63,65.74,65.54,65.54,35100.0,37.7867,37.85,37.7349,37.7349,35100.0
2008-08-18 10:10:00,65.54,65.62,65.45,65.52,111800.0,37.7349,37.7809,37.6831,37.7234,111800.0
2008-08-18 10:15:00,65.53,65.61,65.49,65.56,59300.0,37.7291,37.7752,37.7061,37.7464,59300.0
2008-08-18 10:20:00,65.58,65.62,65.54,65.56,39200.0,37.7579,37.7809,37.7349,37.7464,39200.0
2008-08-18 10:25:00,65.56,65.75,65.53,65.63,93600.0,37.7464,37.8558,37.7291,37.7867,93600.0
2008-08-18 10:30:00,65.64,65.7,65.6,65.63,58700.0,37.7925,37.827,37.7694,37.7867,58700.0
2008-08-18 10:35:00,65.64,65.85,65.64,65.79,39200.0,37.7925,37.9134,37.7925,37.8788,39200.0
2008-08-18 10:40:00,65.8,65.88,65.76,65.86,40300.0,37.8846,37.9306,37.8616,37.9191,40300.0
2008-08-18 10:45:00,65.87,65.94,65.78,65.79,64000.0,37.9249,37.9652,37.8731,37.8788,64000.0
2008-08-18 10:50:00,65.78,65.97,65.78,65.92,42900.0,37.8731,37.9825,37.8731,37.9537,42900.0
2008-08-18 10:55:00,65.92,66.0,65.9,65.96,23500.0,37.9537,37.9997,37.9422,37.9767,23500.0
2008-08-18 11:00:00,65.96,66.02,65.93,65.94,46200.0,37.9767,38.0113,37.9594,37.9652,46200.0
2008-08-18 11:05:00,65.94,66.09,65.93,66.08,30300.0,37.9652,38.0516,37.9594,38.0458,30300.0
2008-08-18 11:10:00,66.09,66.18,66.04,66.06,48900.0,38.0516,38.1034,38.0228,38.0343,48900.0
2008-08-18 11:15:00,66.06,66.09,65.98,66.09,37100.0,38.0343,38.0516,37.9882,38.0516,37100.0
2008-08-18 11:20:00,66.08,66.16,66.03,66.12,28300.0,38.0458,38.0919,38.017,38.0688,28300.0
2008-08-18 11:25:00,66.13,66.14,66.02,66.14,26400.0,38.0746,38.0803,38.0113,38.0803,26400.0
2008-08-18 11:30:00,66.14,66.17,66.07,66.09,31600.0,38.0803,38.0976,38.04,38.0516,31600.0
2008-08-18 11:35:00,66.09,66.15,66.01,66.14,28200.0,38.0516,38.0861,38.0055,38.0803,28200.0
2008-08-18 11:40:00,66.13,66.13,66.0,66.02,28600.0,38.0746,38.0746,37.9997,38.0113,28600.0
2008-08-18 11:45:00,66.04,66.11,66.03,66.11,12900.0,38.0228,38.0631,38.017,38.0631,12900.0
2008-08-18 11:50:00,66.11,66.2,66.11,66.2,28900.0,38.0631,38.1149,38.0631,38.1149,28900.0
2008-08-18 11:55:00,66.19,66.19,65.82,65.82,77100.0,38.1091,38.1091,37.8961,37.8961,77100.0
2008-08-18 12:00:00,65.81,65.81,65.63,65.73,44100.0,37.8903,37.8903,37.7867,37.8443,44100.0
2008-08-18 12:05:00,65.73,65.75,65.67,65.72,32900.0,37.8443,37.8558,37.8097,37.8385,32900.0
2008-08-18 12:10:00,65.71,65.8,65.7,65.71,28800.0,37.8328,37.8846,37.827,37.8328,28800.0
2008-08-18 12:15:00,65.7,65.77,65.64,65.75,36900.0,37.827,37.8673,37.7925,37.8558,36900.0
2008-08-18 12:20:00,65.75,65.82,65.72,65.77,35900.0,37.8558,37.8961,37.8385,37.8673,35900.0
2008-08-18 12:25:00,65.76,65.89,65.76,65.85,39800.0,37.8616,37.9364,37.8616,37.9134,39800.0
2008-08-18 12:30:00,65.86,65.89,65.78,65.82,19300.0,37.9191,37.9364,37.8731,37.8961,19300.0
2008-08-18 12:35:00,65.8,65.84,65.73,65.76,15700.0,37.8846,37.9076,37.8443,37.8616,15700.0
2008-08-18 12:40:00,65.76,65.76,65.61,65.65,38200.0,37.8616,37.8616,37.7752,37.7982,38200.0
2008-08-18 12:45:00,65.65,65.69,65.62,65.69,30700.0,37.7982,37.8213,37.7809,37.8213,30700.0
2008-08-18 12:50:00,65.69,65.72,65.62,65.63,33500.0,37.8213,37.8385,37.7809,37.7867,33500.0
2008-08-18 12:55:00,65.62,65.73,65.62,65.64,26400.0,37.7809,37.8443,37.7809,37.7925,26400.0
2008-08-18 13:00:00,65.64,65.73,65.62,65.72,40600.0,37.7925,37.8443,37.7809,37.8385,40600.0
2008-08-18 13:05:00,65.72,65.75,65.68,65.69,25000.0,37.8385,37.8558,37.8155,37.8213,25000.0
2008-08-18 13:10:00,65.69,65.72,65.55,65.56,24900.0,37.8213,37.8385,37.7406,37.7464,24900.0
2008-08-18 13:15:00,65.56,65.56,65.5,65.54,20000.0,37.7464,37.7464,37.7119,37.7349,20000.0
2008-08-18 13:20:00,65.55,65.79,65.54,65.78,26600.0,37.7406,37.8788,37.7349,37.8731,26600.0
2008-08-18 13:25:00,65.78,65.78,65.68,65.72,34900.0,37.8731,37.8731,37.8155,37.8385,34900.0
2008-08-18 13:30:00,65.71,65.77,65.67,65.71,18900.0,37.8328,37.8673,37.8097,37.8328,18900.0
2008-08-18 13:35:00,65.71,65.74,65.67,65.68,18800.0,37.8328,37.85,37.8097,37.8155,18800.0
2008-08-18 13:40:00,65.67,65.72,65.58,65.64,16800.0,37.8097,37.8385,37.7579,37.7925,16800.0
2008-08-18 13:45:00,65.63,65.72,65.42,65.42,25500.0,37.7867,37.8385,37.6658,37.6658,25500.0
2008-08-18 13:50:00,65.42,65.72,65.42,65.43,18900.0,37.6658,37.8385,37.6658,37.6716,18900.0
2008-08-18 13:55:00,65.45,65.72,65.38,65.38,45600.0,37.6831,37.8385,37.6428,37.6428,45600.0
2008-08-18 14:00:00,65.37,65.71,65.29,65.37,37300.0,37.637,37.8328,37.591,37.637,37300.0
2008-08-18 14:05:00,65.37,65.4,65.29,65.35,18900.0,37.637,37.6543,37.591,37.6255,18900.0
2008-08-18 14:10:00,65.34,65.49,65.34,65.34,34800.0,37.6197,37.7061,37.6197,37.6197,34800.0
2008-08-18 14:15:00,65.34,65.38,65.2,65.22,30100.0,37.6197,37.6428,37.5391,37.5506,30100.0
2008-08-18 14:20:00,65.24,65.33,65.22,65.24,24100.0,37.5622,37.614,37.5506,37.5622,24100.0
2008-08-18 14:25:00,65.26,65.41,65.24,65.31,26500.0,37.5737,37.66,37.5622,37.6025,26500.0
2008-08-18 14:30:00,65.32,65.36,65.22,65.24,28800.0,37.6082,37.6313,37.5506,37.5622,28800.0
2008-08-18 14:35:00,65.24,65.31,65.24,65.28,21400.0,37.5622,37.6025,37.5622,37.5852,21400.0
2008-08-18 14:40:00,65.28,65.34,65.26,65.3,15100.0,37.5852,37.6197,37.5737,37.5967,15100.0
2008-08-18 14:45:00,65.3,65.32,65.21,65.23,28900.0,37.5967,37.6082,37.5449,37.5564,28900.0
2008-08-18 14:50:00,65.23,65.23,65.14,65.17,21100.0,37.5564,37.5564,37.5046,37.5219,21100.0
2008-08-18 14:55:00,65.16,65.23,65.14,65.21,26800.0,37.5161,37.5564,37.5046,37.5449,26800.0
2008-08-18 15:00:00,65.21,65.22,65.0,65.01,52400.0,37.5449,37.5506,37.424,37.4297,52400.0
2008-08-18 15:05:00,65.01,65.05,64.99,65.0,68800.0,37.4297,37.4528,37.4182,37.424,68800.0
2008-08-18 15:10:00,65.0,65.01,64.95,65.0,56300.0,37.424,37.4297,37.3952,37.424,56300.0
2008-08-18 15:15:00,64.99,65.04,64.92,64.99,94400.0,37.4182,37.447,37.3779,37.4182,94400.0
2008-08-18 15:20:00,65.0,65.26,64.93,65.2,120100.0,37.424,37.5737,37.3837,37.5391,120100.0
2008-08-18 15:25:00,65.19,65.22,65.05,65.07,101300.0,37.5334,37.5506,37.4528,37.4643,101300.0
2008-08-18 15:30:00,65.06,65.16,65.03,65.15,33700.0,37.4585,37.5161,37.4413,37.5103,33700.0
2008-08-18 15:35:00,65.15,65.26,65.09,65.24,136100.0,37.5103,37.5737,37.4758,37.5622,136100.0
2008-08-18 15:40:00,65.26,65.32,65.11,65.15,128700.0,37.5737,37.6082,37.4873,37.5103,128700.0
2008-08-18 15:45:00,65.16,65.25,65.07,65.21,133600.0,37.5161,37.5679,37.4643,37.5449,133600.0
2008-08-18 15:50:00,65.2,65.28,65.16,65.23,187800.0,37.5391,37.5852,37.5161,37.5564,187800.0
2008-08-18 15:55:00,65.23,65.37,65.22,65.37,165800.0,37.5564,37.637,37.5506,37.637,165800.0
2008-08-19 09:30:00,64.91,65.12,64.91,65.08,55700.0,37.3722,37.4931,37.3722,37.47,55700.0
2008-08-19 09:35:00,65.04,65.06,64.81,64.89,69200.0,37.447,37.4585,37.3146,37.3606,69200.0
2008-08-19 09:40:00,64.89,65.06,64.7,64.84,52400.0,37.3606,37.4585,37.2513,37.3319,52400.0
2008-08-19 09:45:00,64.84,64.9,64.56,64.6,62000.0,37.3319,37.3664,37.1707,37.1937,62000.0
2008-08-19 09:50:00,64.57,64.9,64.55,64.9,56400.0,37.1764,37.3664,37.1649,37.3664,56400.0
2008-08-19 09:55:00,64.92,64.93,64.76,64.86,48900.0,37.3779,37.3837,37.2858,37.3434,48900.0
2008-08-19 10:00:00,64.85,65.06,64.8,64.98,130000.0,37.3376,37.4585,37.3088,37.4125,130000.0
2008-08-19 10:05:00,64.97,65.02,64.9,64.93,103100.0,37.4067,37.4355,37.3664,37.3837,103100.0
2008-08-19 10:10:00,64.96,65.02,64.88,64.9,64400.0,37.401,37.4355,37.3549,37.3664,64400.0
2008-08-19 10:15:00,64.9,64.99,64.73,64.85,49500.0,37.3664,37.4182,37.2685,37.3376,49500.0
2008-08-19 10:20:00,64.85,64.85,64.63,64.69,59900.0,37.3376,37.3376,37.211,37.2455,59900.0
2008-08-19 10:25:00,64.71,64.75,64.63,64.74,94400.0,37.257,37.28,37.211,37.2743,94400.0
2008-08-19 10:30:00,64.73,64.82,64.65,64.65,38600.0,37.2685,37.3203,37.2225,37.2225,38600.0
2008-08-19 10:35:00,64.65,64.74,64.6,64.71,46900.0,37.2225,37.2743,37.1937,37.257,46900.0
2008-08-19 10:40:00,64.71,64.84,64.58,64.59,60100.0,37.257,37.3319,37.1822,37.1879,60100.0
2008-08-19 10:45:00,64.59,64.65,64.46,64.52,30900.0,37.1879,37.2225,37.1131,37.1476,30900.0
2008-08-19 10:50:00,64.51,64.54,64.31,64.4,57600.0,37.1419,37.1591,37.0267,37.0785,57600.0
2008-08-19 10:55:00,64.4,64.52,64.33,64.38,61200.0,37.0785,37.1476,37.0382,37.067,61200.0
2008-08-19 11:00:00,64.38,64.46,64.31,64.41,58600.0,37.067,37.1131,37.0267,37.0843,58600.0
2008-08-19 11:05:00,64.41,64.44,64.34,64.38,41700.0,37.0843,37.1016,37.044,37.067,41700.0
2008-08-19 11:10:00,64.39,64.46,64.33,64.35,25000.0,37.0728,37.1131,37.0382,37.0497,25000.0
2008-08-19 11:15:00,64.37,64.44,64.2,64.2,75100.0,37.0613,37.1016,36.9634,36.9634,75100.0
2008-08-19 11:20:00,64.21,64.34,64.2,64.27,22700.0,36.9691,37.044,36.9634,37.0037,22700.0
2008-08-19 11:25:00,64.29,64.44,64.29,64.42,25900.0,37.0152,37.1016,37.0152,37.09,25900.0
2008-08-19 11:30:00,64.42,64.47,64.35,64.44,28300.0,37.09,37.1188,37.0497,37.1016,28300.0
2008-08-19 11:35:00,64.46,64.46,64.27,64.28,29500.0,37.1131,37.1131,37.0037,37.0094,29500.0
2008-08-19 11:40:00,64.3,64.45,64.3,64.33,16100.0,37.021,37.1073,37.021,37.0382,16100.0
2008-08-19 11:45:00,64.33,64.33,64.2,64.3,32600.0,37.0382,37.0382,36.9634,37.021,32600.0
2008-08-19 11:50:00,64.32,64.38,64.24,64.26,34700.0,37.0325,37.067,36.9864,36.9979,34700.0
2008-08-19 11:55:00,64.26,64.26,64.07,64.15,63400.0,36.9979,36.9979,36.8885,36.9346,63400.0
2008-08-19 12:00:00,64.13,64.26,64.1,64.12,44900.0,36.9231,36.9979,36.9058,36.9173,44900.0
2008-08-19 12:05:00,64.11,64.22,64.1,64.13,31900.0,36.9116,36.9749,36.9058,36.9231,31900.0
2008-08-19 12:10:00,64.12,64.24,64.1,64.23,45500.0,36.9173,36.9864,36.9058,36.9807,45500.0
2008-08-19 12:15:00,64.23,64.38,64.15,64.38,32100.0,36.9807,37.067,36.9346,37.067,32100.0
2008-08-19 12:20:00,64.35,64.37,64.23,64.23,37500.0,37.0497,37.0613,36.9807,36.9807,37500.0
2008-08-19 12:25:00,64.24,64.32,64.23,64.26,58100.0,36.9864,37.0325,36.9807,36.9979,58100.0
2008-08-19 12:30:00,64.27,64.37,64.24,64.37,31900.0,37.0037,37.0613,36.9864,37.0613,31900.0
2008-08-19 12:35:00,64.38,64.55,64.33,64.46,54000.0,37.067,37.1649,37.0382,37.1131,54000.0
2008-08-19 12:40:00,64.46,64.54,64.44,64.49,46700.0,37.1131,37.1591,37.1016,37.1303,46700.0
2008-08-19 12:45:00,64.48,64.61,64.47,64.57,30200.0,37.1246,37.1994,37.1188,37.1764,30200.0
2008-08-19 12:50:00,64.58,64.68,64.57,64.63,40200.0,37.1822,37.2397,37.1764,37.211,40200.0
2008-08-19 12:55:00,64.63,64.66,64.58,64.62,38700.0,37.211,37.2282,37.1822,37.2052,38700.0
2008-08-19 13:00:00,64.63,64.69,64.58,64.58,33600.0,37.211,37.2455,37.1822,37.1822,33600.0
2008-08-19 13:05:00,64.58,64.71,64.55,64.68,36700.0,37.1822,37.257,37.1649,37.2397,36700.0
2008-08-19 13:10:00,64.67,64.79,64.66,64.79,40200.0,37.234,37.3031,37.2282,37.3031,40200.0
2008-08-19 13:15:00,64.79,64.79,64.67,64.67,23600.0,37.3031,37.3031,37.234,37.234,23600.0
2008-08-19 13:20:00,64.69,64.81,64.66,64.75,34900.0,37.2455,37.3146,37.2282,37.28,34900.0
2008-08-19 13:25:00,64.76,64.85,64.72,64.72,34300.0,37.2858,37.3376,37.2628,37.2628,34300.0
2008-08-19 13:30:00,64.74,64.91,64.72,64.87,99500.0,37.2743,37.3722,37.2628,37.3491,99500.0
2008-08-19 13:35:00,64.86,64.89,64.83,64.86,17200.0,37.3434,37.3606,37.3261,37.3434,17200.0
2008-08-19 13:40:00,64.83,64.99,64.78,64.78,42100.0,37.3261,37.4182,37.2973,37.2973,42100.0
2008-08-19 13:45:00,64.78,64.92,64.73,64.88,24000.0,37.2973,37.3779,37.2685,37.3549,24000.0
2008-08-19 13:50:00,64.87,64.89,64.77,64.86,48300.0,37.3491,37.3606,37.2916,37.3434,48300.0
2008-08-19 13:55:00,64.86,64.86,64.63,64.65,42500.0,37.3434,37.3434,37.211,37.2225,42500.0
2008-08-19 14:00:00,64.63,64.81,64.62,64.73,49300.0,37.211,37.3146,37.2052,37.2685,49300.0
2008-08-19 14:05:00,64.74,64.8,64.62,64.75,34800.0,37.2743,37.3088,37.2052,37.28,34800.0
2008-08-19 14:10:00,64.75,64.82,64.73,64.76,33600.0,37.28,37.3203,37.2685,37.2858,33600.0
2008-08-19 14:15:00,64.76,64.82,64.63,64.65,435700.0,37.2858,37.3203,37.211,37.2225,435700.0
2008-08-19 14:20:00,64.64,64.67,64.46,64.49,59100.0,37.2167,37.234,37.1131,37.1303,59100.0
2008-08-19 14:25:00,64.5,64.63,64.49,64.56,60300.0,37.1361,37.211,37.1303,37.1707,60300.0
2008-08-19 14:30:00,64.55,64.56,64.47,64.54,43900.0,37.1649,37.1707,37.1188,37.1591,43900.0
2008-08-19 14:35:00,64.54,64.57,64.49,64.5,58300.0,37.1591,37.1764,37.1303,37.1361,58300.0
2008-08-19 14:40:00,64.5,64.51,64.41,64.47,88500.0,37.1361,37.1419,37.0843,37.1188,88500.0
2008-08-19 14:45:00,64.46,64.47,64.33,64.34,52300.0,37.1131,37.1188,37.0382,37.044,52300.0
2008-08-19 14:50:00,64.34,64.46,64.33,64.43,39000.0,37.044,37.1131,37.0382,37.0958,39000.0
2008-08-19 14:55:00,64.43,64.43,64.37,64.38,35300.0,37.0958,37.0958,37.0613,37.067,35300.0
2008-08-19 15:00:00,64.36,64.39,64.12,64.13,109300.0,37.0555,37.0728,36.9173,36.9231,109300.0
2008-08-19 15:05:00,64.12,64.28,64.1,64.23,91400.0,36.9173,37.0094,36.9058,36.9807,91400.0
2008-08-19 15:10:00,64.23,64.37,64.2,64.34,59400.0,36.9807,37.0613,36.9634,37.044,59400.0
2008-08-19 15:15:00,64.34,64.37,64.25,64.28,42100.0,37.044,37.0613,36.9922,37.0094,42100.0
2008-08-19 15:20:00,64.28,64.44,64.17,64.36,90900.0,37.0094,37.1016,36.9461,37.0555,90900.0
2008-08-19 15:25:00,64.36,64.4,64.22,64.23,41600.0,37.0555,37.0785,36.9749,36.9807,41600.0
2008-08-19 15:30:00,64.23,64.29,64.04,64.15,147400.0,36.9807,37.0152,36.8713,36.9346,147400.0
2008-08-19 15:35:00,64.15,64.19,64.08,64.12,104400.0,36.9346,36.9576,36.8943,36.9173,104400.0
2008-08-19 15:40:00,64.12,64.14,63.98,64.05,221300.0,36.9173,36.9288,36.8367,36.877,221300.0
2008-08-19 15:45:00,64.06,64.12,63.9,63.92,191900.0,36.8828,36.9173,36.7907,36.8022,191900.0
2008-08-19 15:50:00,63.93,64.05,63.91,64.02,233500.0,36.8079,36.877,36.7964,36.8597,233500.0
2008-08-19 15:55:00,64.03,64.06,63.95,64.01,327000.0,36.8655,36.8828,36.8194,36.854,327000.0
2008-08-20 09:30:00,64.08,64.77,63.62,63.93,54600.0,36.8943,37.2916,36.6294,36.8079,54600.0
2008-08-20 09:35:00,63.9,63.9,63.62,63.69,39600.0,36.7907,36.7907,36.6294,36.6697,39600.0
2008-08-20 09:40:00,63.67,64.0,63.0,63.01,267900.0,36.6582,36.8482,36.2725,36.2782,267900.0
2008-08-20 09:45:00,63.02,63.18,62.91,63.18,95700.0,36.284,36.3761,36.2207,36.3761,95700.0
2008-08-20 09:50:00,63.19,63.3,63.17,63.22,84500.0,36.3819,36.4452,36.3704,36.3991,84500.0
2008-08-20 09:55:00,63.2,63.3,63.2,63.24,37000.0,36.3876,36.4452,36.3876,36.4107,37000.0
2008-08-20 10:00:00,63.21,63.24,63.0,63.19,46900.0,36.3934,36.4107,36.2725,36.3819,46900.0
2008-08-20 10:05:00,63.19,63.22,63.0,63.13,48900.0,36.3819,36.3991,36.2725,36.3473,48900.0
2008-08-20 10:10:00,63.14,63.3,63.14,63.23,74300.0,36.3531,36.4452,36.3531,36.4049,74300.0
2008-08-20 10:15:00,63.23,63.37,63.17,63.23,106300.0,36.4049,36.4855,36.3704,36.4049,106300.0
2008-08-20 10:20:00,63.24,63.36,63.17,63.22,51800.0,36.4107,36.4797,36.3704,36.3991,51800.0
2008-08-20 10:25:00,63.22,63.27,63.08,63.09,36200.0,36.3991,36.4279,36.3185,36.3243,36200.0
2008-08-20 10:30:00,63.1,63.27,63.1,63.25,31100.0,36.3301,36.4279,36.3301,36.4164,31100.0
2008-08-20 10:35:00,63.28,63.61,63.26,63.44,162000.0,36.4337,36.6237,36.4222,36.5258,162000.0
2008-08-20 10:40:00,63.46,63.55,63.25,63.48,58700.0,36.5373,36.5891,36.4164,36.5488,58700.0
2008-08-20 10:45:00,63.51,63.67,63.48,63.56,61600.0,36.5661,36.6582,36.5488,36.5949,61600.0
2008-08-20 10:50:00,63.59,63.85,63.57,63.82,70000.0,36.6122,36.7619,36.6007,36.7446,70000.0
2008-08-20 10:55:00,63.84,64.1,63.69,64.03,64400.0,36.7561,36.9058,36.6697,36.8655,64400.0
2008-08-20 11:00:00,64.03,64.07,63.85,63.86,55700.0,36.8655,36.8885,36.7619,36.7676,55700.0
2008-08-20 11:05:00,63.88,64.02,63.82,64.01,39800.0,36.7791,36.8597,36.7446,36.854,39800.0
2008-08-20 11:10:00,64.03,64.29,64.03,64.18,64600.0,36.8655,37.0152,36.8655,36.9519,64600.0
2008-08-20 11:15:00,64.2,64.2,64.0,64.08,36100.0,36.9634,36.9634,36.8482,36.8943,36100.0
2008-08-20 11:20:00,64.09,64.15,64.01,64.15,16200.0,36.9,36.9346,36.854,36.9346,16200.0
2008-08-20 11:25:00,64.17,64.21,64.05,64.2,30300.0,36.9461,36.9691,36.877,36.9634,30300.0
2008-08-20 11:30:00,64.19,64.19,63.99,63.99,16100.0,36.9576,36.9576,36.8425,36.8425,16100.0
2008-08-20 11:35:00,63.98,63.98,63.72,63.8,43500.0,36.8367,36.8367,36.687,36.7331,43500.0
2008-08-20 11:40:00,63.8,63.8,63.6,63.71,87600.0,36.7331,36.7331,36.6179,36.6813,87600.0
2008-08-20 11:45:00,63.71,63.74,63.6,63.69,20900.0,36.6813,36.6985,36.6179,36.6697,20900.0
2008-08-20 11:50:00,63.7,63.88,63.7,63.86,14000.0,36.6755,36.7791,36.6755,36.7676,14000.0
2008-08-20 11:55:00,63.86,63.88,63.84,63.85,7400.0,36.7676,36.7791,36.7561,36.7619,7400.0
2008-08-20 12:00:00,63.86,64.0,63.68,63.68,62500.0,36.7676,36.8482,36.664,36.664,62500.0
2008-08-20 12:05:00,63.68,63.73,63.57,63.71,20700.0,36.664,36.6928,36.6007,36.6813,20700.0
2008-08-20 12:10:00,63.7,63.7,63.53,63.59,20600.0,36.6755,36.6755,36.5776,36.6122,20600.0
2008-08-20 12:15:00,63.59,63.66,63.56,63.57,13200.0,36.6122,36.6525,36.5949,36.6007,13200.0
2008-08-20 12:20:00,63.57,63.78,63.55,63.71,15600.0,36.6007,36.7216,36.5891,36.6813,15600.0
2008-08-20 12:25:00,63.73,63.79,63.7,63.71,10600.0,36.6928,36.7273,36.6755,36.6813,10600.0
2008-08-20 12:30:00,63.71,63.73,63.58,63.59,15700.0,36.6813,36.6928,36.6064,36.6122,15700.0
2008-08-20 12:35:00,63.58,63.69,63.55,63.56,25700.0,36.6064,36.6697,36.5891,36.5949,25700.0
2008-08-20 12:40:00,63.55,63.57,63.48,63.54,28500.0,36.5891,36.6007,36.5488,36.5834,28500.0
2008-08-20 12:45:00,63.51,63.52,63.35,63.36,24400.0,36.5661,36.5719,36.474,36.4797,24400.0
2008-08-20 12:50:00,63.35,63.38,63.24,63.31,53800.0,36.474,36.4913,36.4107,36.451,53800.0
2008-08-20 12:55:00,63.31,63.42,63.28,63.4,20200.0,36.451,36.5143,36.4337,36.5028,20200.0
2008-08-20 13:00:00,63.42,63.43,63.37,63.4,12100.0,36.5143,36.52,36.4855,36.5028,12100.0
2008-08-20 13:05:00,63.4,63.7,63.4,63.69,23300.0,36.5028,36.6755,36.5028,36.6697,23300.0
2008-08-20 13:10:00,63.69,63.69,63.6,63.62,13800.0,36.6697,36.6697,36.6179,36.6294,13800.0
2008-08-20 13:15:00,63.61,63.65,63.5,63.51,12500.0,36.6237,36.6467,36.5604,36.5661,12500.0
2008-08-20 13:20:00,63.52,63.64,63.46,63.51,23600.0,36.5719,36.641,36.5373,36.5661,23600.0
2008-08-20 13:25:00,63.5,63.61,63.46,63.58,25900.0,36.5604,36.6237,36.5373,36.6064,25900.0
2008-08-20 13:30:00,63.58,63.62,63.57,63.6,19700.0,36.6064,36.6294,36.6007,36.6179,19700.0
2008-08-20 13:35:00,63.6,63.64,63.5,63.52,26400.0,36.6179,36.641,36.5604,36.5719,26400.0
2008-08-20 13:40:00,63.52,63.53,63.46,63.46,25900.0,36.5719,36.5776,36.5373,36.5373,25900.0
2008-08-20 13:45:00,63.48,63.59,63.47,63.57,36800.0,36.5488,36.6122,36.5431,36.6007,36800.0
2008-08-20 13:50:00,63.58,63.58,63.52,63.56,19900.0,36.6064,36.6064,36.5719,36.5949,19900.0
2008-08-20 13:55:00,63.55,63.57,63.43,63.55,19600.0,36.5891,36.6007,36.52,36.5891,19600.0
2008-08-20 14:00:00,63.55,63.55,63.3,63.38,36200.0,36.5891,36.5891,36.4452,36.4913,36200.0
2008-08-20 14:05:00,63.38,63.45,63.3,63.32,32500.0,36.4913,36.5316,36.4452,36.4567,32500.0
2008-08-20 14:10:00,63.31,63.34,63.16,63.21,31000.0,36.451,36.4682,36.3646,36.3934,31000.0
2008-08-20 14:15:00,63.2,63.27,63.07,63.14,42000.0,36.3876,36.4279,36.3128,36.3531,42000.0
2008-08-20 14:20:00,63.13,63.2,63.06,63.11,67100.0,36.3473,36.3876,36.307,36.3358,67100.0
2008-08-20 14:25:00,63.12,63.12,63.02,63.02,64500.0,36.3416,36.3416,36.284,36.284,64500.0
2008-08-20 14:30:00,63.02,63.05,62.89,62.9,43900.0,36.284,36.3013,36.2091,36.2149,43900.0
2008-08-20 14:35:00,62.89,62.92,62.74,62.8,132600.0,36.2091,36.2264,36.1228,36.1573,132600.0
2008-08-20 14:40:00,62.79,62.86,62.73,62.79,61300.0,36.1516,36.1919,36.117,36.1516,61300.0
2008-08-20 14:45:00,62.78,62.84,62.68,62.7,78200.0,36.1458,36.1804,36.0882,36.0997,78200.0
2008-08-20 14:50:00,62.69,62.88,62.69,62.84,80600.0,36.094,36.2034,36.094,36.1804,80600.0
2008-08-20 14:55:00,62.84,63.02,62.83,63.01,137800.0,36.1804,36.284,36.1746,36.2782,137800.0
2008-08-20 15:00:00,63.01,63.11,62.95,63.07,63200.0,36.2782,36.3358,36.2437,36.3128,63200.0
2008-08-20 15:05:00,63.07,63.07,62.89,62.92,49100.0,36.3128,36.3128,36.2091,36.2264,49100.0
2008-08-20 15:10:00,62.91,62.96,62.86,62.96,27600.0,36.2207,36.2494,36.1919,36.2494,27600.0
2008-08-20 15:15:00,62.96,62.96,62.74,62.76,55700.0,36.2494,36.2494,36.1228,36.1343,55700.0
2008-08-20 15:20:00,62.75,62.76,62.55,62.57,124500.0,36.1285,36.1343,36.0134,36.0249,124500.0
2008-08-20 15:25:00,62.56,62.65,62.55,62.56,101100.0,36.0191,36.071,36.0134,36.0191,101100.0
2008-08-20 15:30:00,62.56,62.58,62.36,62.36,175000.0,36.0191,36.0307,35.904,35.904,175000.0
2008-08-20 15:35:00,62.36,62.63,62.34,62.57,188900.0,35.904,36.0594,35.8925,36.0249,188900.0
2008-08-20 15:40:00,62.57,62.95,62.56,62.88,167200.0,36.0249,36.2437,36.0191,36.2034,167200.0
2008-08-20 15:45:00,62.89,62.99,62.84,62.92,139300.0,36.2091,36.2667,36.1804,36.2264,139300.0
2008-08-20 15:50:00,62.92,63.01,62.87,62.99,173200.0,36.2264,36.2782,36.1976,36.2667,173200.0
2008-08-20 15:55:00,62.99,63.16,62.99,63.12,206300.0,36.2667,36.3646,36.2667,36.3416,206300.0
2008-08-21 09:30:00,62.25,62.26,61.2,61.2,130900.0,36.1,36.1058,35.4911,35.4911,130900.0
2008-08-21 09:35:00,61.21,61.56,61.2,61.34,67000.0,35.4969,35.6999,35.4911,35.5723,67000.0
2008-08-21 09:40:00,61.37,61.51,61.32,61.32,66900.0,35.5897,35.6709,35.5607,35.5607,66900.0
2008-08-21 09:45:00,61.33,61.38,61.21,61.24,57200.0,35.5665,35.5955,35.4969,35.5143,57200.0
2008-08-21 09:50:00,61.24,61.52,61.23,61.52,55200.0,35.5143,35.6767,35.5085,35.6767,55200.0
2008-08-21 09:55:00,61.52,61.75,61.44,61.6,56400.0,35.6767,35.81,35.6303,35.7231,56400.0
2008-08-21 10:00:00,61.61,61.86,61.55,61.75,174400.0,35.7289,35.8738,35.6941,35.81,174400.0
2008-08-21 10:05:00,61.75,61.8,61.62,61.63,82000.0,35.81,35.839,35.7346,35.7404,82000.0
2008-08-21 10:10:00,61.64,61.7,61.57,61.6,80500.0,35.7462,35.781,35.7057,35.7231,80500.0
2008-08-21 10:15:00,61.6,61.92,61.57,61.89,40900.0,35.7231,35.9086,35.7057,35.8912,40900.0
2008-08-21 10:20:00,61.89,61.97,61.82,61.85,36600.0,35.8912,35.9376,35.8506,35.868,36600.0
2008-08-21 10:25:00,61.84,61.85,61.7,61.79,45400.0,35.8622,35.868,35.781,35.8332,45400.0
2008-08-21 10:30:00,61.79,61.81,61.57,61.64,25100.0,35.8332,35.8448,35.7057,35.7462,25100.0
2008-08-21 10:35:00,61.64,61.74,61.34,61.38,77100.0,35.7462,35.8042,35.5723,35.5955,77100.0
2008-08-21 10:40:00,61.38,61.38,61.1,61.13,79200.0,35.5955,35.5955,35.4331,35.4505,79200.0
2008-08-21 10:45:00,61.12,61.15,61.06,61.1,58200.0,35.4447,35.4621,35.4099,35.4331,58200.0
2008-08-21 10:50:00,61.13,61.15,60.99,61.04,61900.0,35.4505,35.4621,35.3693,35.3983,61900.0
2008-08-21 10:55:00,61.03,61.25,61.01,61.22,54000.0,35.3925,35.5201,35.3809,35.5027,54000.0
2008-08-21 11:00:00,61.22,61.25,61.08,61.25,37400.0,35.5027,35.5201,35.4215,35.5201,37400.0
2008-08-21 11:05:00,61.26,61.28,61.01,61.07,48900.0,35.5259,35.5375,35.3809,35.4157,48900.0
2008-08-21 11:10:00,61.07,61.21,61.07,61.18,36800.0,35.4157,35.4969,35.4157,35.4795,36800.0
2008-08-21 11:15:00,61.15,61.26,61.09,61.16,50500.0,35.4621,35.5259,35.4273,35.4679,50500.0
2008-08-21 11:20:00,61.16,61.27,61.14,61.17,30300.0,35.4679,35.5317,35.4563,35.4737,30300.0
2008-08-21 11:25:00,61.16,61.54,61.16,61.54,66700.0,35.4679,35.6883,35.4679,35.6883,66700.0
2008-08-21 11:30:00,61.53,61.55,61.48,61.52,27000.0,35.6825,35.6941,35.6535,35.6767,27000.0
2008-08-21 11:35:00,61.52,61.58,61.47,61.52,44100.0,35.6767,35.7115,35.6477,35.6767,44100.0
2008-08-21 11:40:00,61.53,61.63,61.45,61.62,51100.0,35.6825,35.7404,35.6361,35.7346,51100.0
2008-08-21 11:45:00,61.63,61.74,61.5,61.56,21300.0,35.7404,35.8042,35.6651,35.6999,21300.0
2008-08-21 11:50:00,61.54,61.62,61.43,61.62,19900.0,35.6883,35.7346,35.6245,35.7346,19900.0
2008-08-21 11:55:00,61.6,61.65,61.53,61.61,15000.0,35.7231,35.752,35.6825,35.7289,15000.0
2008-08-21 12:00:00,61.62,61.8,61.62,61.8,35000.0,35.7346,35.839,35.7346,35.839,35000.0
2008-08-21 12:05:00,61.78,61.78,61.64,61.65,21800.0,35.8274,35.8274,35.7462,35.752,21800.0
2008-08-21 12:10:00,61.66,61.78,61.65,61.68,22700.0,35.7578,35.8274,35.752,35.7694,22700.0
2008-08-21 12:15:00,61.67,61.85,61.67,61.82,28000.0,35.7636,35.868,35.7636,35.8506,28000.0
2008-08-21 12:20:00,61.83,61.83,61.7,61.7,26600.0,35.8564,35.8564,35.781,35.781,26600.0
2008-08-21 12:25:00,61.7,61.72,61.59,61.6,24200.0,35.781,35.7926,35.7173,35.7231,24200.0
2008-08-21 12:30:00,61.61,61.66,61.58,61.66,13800.0,35.7289,35.7578,35.7115,35.7578,13800.0
2008-08-21 12:35:00,61.65,61.66,61.58,61.62,13300.0,35.752,35.7578,35.7115,35.7346,13300.0
2008-08-21 12:40:00,61.59,61.62,61.5,61.59,19200.0,35.7173,35.7346,35.6651,35.7173,19200.0
2008-08-21 12:45:00,61.59,61.64,61.55,61.64,12500.0,35.7173,35.7462,35.6941,35.7462,12500.0
2008-08-21 12:50:00,61.65,61.67,61.55,61.55,24500.0,35.752,35.7636,35.6941,35.6941,24500.0
2008-08-21 12:55:00,61.56,61.69,61.56,61.67,16000.0,35.6999,35.7752,35.6999,35.7636,16000.0
2008-08-21 13:00:00,61.69,61.69,61.56,61.61,22300.0,35.7752,35.7752,35.6999,35.7289,22300.0
2008-08-21 13:05:00,61.61,61.68,61.57,61.68,14200.0,35.7289,35.7694,35.7057,35.7694,14200.0
2008-08-21 13:10:00,61.69,61.77,61.62,61.77,21100.0,35.7752,35.8216,35.7346,35.8216,21100.0
2008-08-21 13:15:00,61.79,61.8,61.72,61.79,15700.0,35.8332,35.839,35.7926,35.8332,15700.0
2008-08-21 13:20:00,61.78,61.83,61.74,61.81,20000.0,35.8274,35.8564,35.8042,35.8448,20000.0
2008-08-21 13:25:00,61.81,61.82,61.7,61.74,16500.0,35.8448,35.8506,35.781,35.8042,16500.0
2008-08-21 13:30:00,61.75,61.76,61.7,61.71,12000.0,35.81,35.8158,35.781,35.7868,12000.0
2008-08-21 13:35:00,61.71,61.89,61.7,61.88,23400.0,35.7868,35.8912,35.781,35.8854,23400.0
2008-08-21 13:40:00,61.86,61.86,61.68,61.72,27200.0,35.8738,35.8738,35.7694,35.7926,27200.0
2008-08-21 13:45:00,61.74,61.78,61.7,61.78,14200.0,35.8042,35.8274,35.781,35.8274,14200.0
2008-08-21 13:50:00,61.78,61.78,61.63,61.64,35900.0,35.8274,35.8274,35.7404,35.7462,35900.0
2008-08-21 13:55:00,61.65,61.8,61.65,61.77,21100.0,35.752,35.839,35.752,35.8216,21100.0
2008-08-21 14:00:00,61.77,61.9,61.69,61.9,32600.0,35.8216,35.897,35.7752,35.897,32600.0
2008-08-21 14:05:00,61.9,61.9,61.83,61.85,15500.0,35.897,35.897,35.8564,35.868,15500.0
2008-08-21 14:10:00,61.85,62.07,61.85,62.05,30400.0,35.868,35.9956,35.868,35.984,30400.0
2008-08-21 14:15:00,62.06,62.08,62.01,62.04,24600.0,35.9898,36.0014,35.9608,35.9782,24600.0
2008-08-21 14:20:00,62.05,62.06,62.0,62.04,15000.0,35.984,35.9898,35.955,35.9782,15000.0
2008-08-21 14:25:00,62.06,62.14,62.01,62.04,24400.0,35.9898,36.0362,35.9608,35.9782,24400.0
2008-08-21 14:30:00,62.04,62.21,62.04,62.2,26200.0,35.9782,36.0768,35.9782,36.071,26200.0
2008-08-21 14:35:00,62.2,62.22,62.17,62.17,24700.0,36.071,36.0826,36.0536,36.0536,24700.0
2008-08-21 14:40:00,62.18,62.29,62.15,62.28,25500.0,36.0594,36.1232,36.042,36.1174,25500.0
2008-08-21 14:45:00,62.28,62.37,62.25,62.27,39000.0,36.1174,36.1696,36.1,36.1116,39000.0
2008-08-21 14:50:00,62.28,62.36,62.23,62.23,33500.0,36.1174,36.1638,36.0884,36.0884,33500.0
2008-08-21 14:55:00,62.23,62.25,62.16,62.18,28700.0,36.0884,36.1,36.0478,36.0594,28700.0
2008-08-21 15:00:00,62.19,62.28,62.16,62.18,73400.0,36.0652,36.1174,36.0478,36.0594,73400.0
2008-08-21 15:05:00,62.18,62.18,62.07,62.13,39500.0,36.0594,36.0594,35.9956,36.0304,39500.0
2008-08-21 15:10:00,62.12,62.32,62.11,62.17,81800.0,36.0246,36.1406,36.0188,36.0536,81800.0
2008-08-21 15:15:00,62.18,62.22,62.09,62.13,68600.0,36.0594,36.0826,36.0072,36.0304,68600.0
2008-08-21 15:20:00,62.13,62.26,62.1,62.21,54700.0,36.0304,36.1058,36.013,36.0768,54700.0
2008-08-21 15:25:00,62.21,62.27,62.15,62.27,43500.0,36.0768,36.1116,36.042,36.1116,43500.0
2008-08-21 15:30:00,62.26,62.26,62.13,62.24,65200.0,36.1058,36.1058,36.0304,36.0942,65200.0
2008-08-21 15:35:00,62.22,62.22,62.08,62.14,52000.0,36.0826,36.0826,36.0014,36.0362,52000.0
2008-08-21 15:40:00,62.13,62.25,62.09,62.25,83400.0,36.0304,36.1,36.0072,36.1,83400.0
2008-08-21 15:45:00,62.25,62.25,62.1,62.22,114600.0,36.1,36.1,36.013,36.0826,114600.0
2008-08-21 15:50:00,62.22,62.27,62.18,62.2,80900.0,36.0826,36.1116,36.0594,36.071,80900.0
2008-08-21 15:55:00,62.22,62.3,62.19,62.25,132500.0,36.0826,36.129,36.0652,36.1,132500.0
2008-08-22 09:30:00,62.41,63.19,62.41,63.13,52800.0,36.1928,36.6451,36.1928,36.6103,52800.0
2008-08-22 09:35:00,63.18,63.28,62.89,62.95,67400.0,36.6393,36.6973,36.4711,36.5059,67400.0
2008-08-22 09:40:00,62.94,63.02,62.86,62.98,52400.0,36.5001,36.5465,36.4538,36.5233,52400.0
2008-08-22 09:45:00,62.99,63.24,62.98,63.19,49200.0,36.5291,36.6741,36.5233,36.6451,49200.0
2008-08-22 09:50:00,63.23,63.25,63.09,63.1,33600.0,36.6683,36.6799,36.5871,36.5929,33600.0
2008-08-22 09:55:00,63.09,63.15,63.0,63.14,35900.0,36.5871,36.6219,36.5349,36.6161,35900.0
2008-08-22 10:00:00,63.15,63.22,62.96,62.99,47400.0,36.6219,36.6625,36.5117,36.5291,47400.0
2008-08-22 10:05:00,62.96,63.19,62.96,63.0,73800.0,36.5117,36.6451,36.5117,36.5349,73800.0
2008-08-22 10:10:00,63.02,63.1,62.93,62.96,21300.0,36.5465,36.5929,36.4943,36.5117,21300.0
2008-08-22 10:15:00,62.96,63.28,62.95,63.25,36000.0,36.5117,36.6973,36.5059,36.6799,36000.0
2008-08-22 10:20:00,63.26,63.39,63.25,63.32,32900.0,36.6857,36.7611,36.6799,36.7205,32900.0
2008-08-22 10:25:00,63.33,63.41,63.31,63.35,21400.0,36.7263,36.7727,36.7147,36.7379,21400.0
2008-08-22 10:30:00,63.33,63.41,63.32,63.36,30200.0,36.7263,36.7727,36.7205,36.7437,30200.0
2008-08-22 10:35:00,63.37,63.37,63.26,63.28,29500.0,36.7495,36.7495,36.6857,36.6973,29500.0
2008-08-22 10:40:00,63.28,63.35,63.23,63.32,27100.0,36.6973,36.7379,36.6683,36.7205,27100.0
2008-08-22 10:45:00,63.35,63.51,63.35,63.48,53800.0,36.7379,36.8307,36.7379,36.8133,53800.0
2008-08-22 10:50:00,63.5,63.57,63.42,63.42,50300.0,36.8249,36.8655,36.7785,36.7785,50300.0
2008-08-22 10:55:00,63.42,63.48,63.35,63.44,55700.0,36.7785,36.8133,36.7379,36.7901,55700.0
2008-08-22 11:00:00,63.45,63.51,63.34,63.37,56500.0,36.7959,36.8307,36.7321,36.7495,56500.0
2008-08-22 11:05:00,63.37,63.38,63.34,63.36,11600.0,36.7495,36.7553,36.7321,36.7437,11600.0
2008-08-22 11:10:00,63.35,63.36,63.26,63.32,29200.0,36.7379,36.7437,36.6857,36.7205,29200.0
2008-08-22 11:15:00,63.31,63.34,63.28,63.34,13000.0,36.7147,36.7321,36.6973,36.7321,13000.0
2008-08-22 11:20:00,63.34,63.38,63.32,63.32,16700.0,36.7321,36.7553,36.7205,36.7205,16700.0
2008-08-22 11:25:00,63.34,63.38,63.28,63.29,16400.0,36.7321,36.7553,36.6973,36.7031,16400.0
2008-08-22 11:30:00,63.3,63.36,63.27,63.3,17800.0,36.7089,36.7437,36.6915,36.7089,17800.0
2008-08-22 11:35:00,63.3,63.37,63.21,63.21,25200.0,36.7089,36.7495,36.6567,36.6567,25200.0
2008-08-22 11:40:00,63.2,63.23,63.1,63.18,36600.0,36.6509,36.6683,36.5929,36.6393,36600.0
2008-08-22 11:45:00,63.17,63.18,63.08,63.08,15200.0,36.6335,36.6393,36.5813,36.5813,15200.0
2008-08-22 11:50:00,63.08,63.12,63.01,63.01,21500.0,36.5813,36.6045,36.5407,36.5407,21500.0
2008-08-22 11:55:00,63.01,63.03,62.92,63.02,20800.0,36.5407,36.5523,36.4885,36.5465,20800.0
2008-08-22 12:00:00,63.02,63.02,62.82,62.83,40400.0,36.5465,36.5465,36.4306,36.4364,40400.0
2008-08-22 12:05:00,62.82,62.83,62.65,62.79,36900.0,36.4306,36.4364,36.332,36.4132,36900.0
2008-08-22 12:10:00,62.78,62.85,62.77,62.78,12500.0,36.4074,36.448,36.4016,36.4074,12500.0
2008-08-22 12:15:00,62.78,62.85,62.78,62.79,12200.0,36.4074,36.448,36.4074,36.4132,12200.0
2008-08-22 12:20:00,62.8,62.85,62.73,62.85,20500.0,36.419,36.448,36.3784,36.448,20500.0
2008-08-22 12:25:00,62.85,62.87,62.82,62.83,12300.0,36.448,36.4595,36.4306,36.4364,12300.0
2008-08-22 12:30:00,62.83,62.9,62.78,62.89,33000.0,36.4364,36.4769,36.4074,36.4711,33000.0
2008-08-22 12:35:00,62.89,62.91,62.86,62.86,21300.0,36.4711,36.4827,36.4538,36.4538,21300.0
2008-08-22 12:40:00,62.86,62.95,62.86,62.89,26100.0,36.4538,36.5059,36.4538,36.4711,26100.0
2008-08-22 12:45:00,62.9,62.95,62.84,62.85,26600.0,36.4769,36.5059,36.4422,36.448,26600.0
2008-08-22 12:50:00,62.84,62.95,62.84,62.94,51800.0,36.4422,36.5059,36.4422,36.5001,51800.0
2008-08-22 12:55:00,62.94,62.99,62.91,62.99,32600.0,36.5001,36.5291,36.4827,36.5291,32600.0
2008-08-22 13:00:00,62.99,63.09,62.97,63.04,38400.0,36.5291,36.5871,36.5175,36.5581,38400.0
2008-08-22 13:05:00,63.04,63.08,63.02,63.08,38800.0,36.5581,36.5813,36.5465,36.5813,38800.0
2008-08-22 13:10:00,63.09,63.14,63.05,63.06,32200.0,36.5871,36.6161,36.5639,36.5697,32200.0
2008-08-22 13:15:00,63.05,63.13,63.05,63.09,18100.0,36.5639,36.6103,36.5639,36.5871,18100.0
2008-08-22 13:20:00,63.09,63.25,63.09,63.19,24700.0,36.5871,36.6799,36.5871,36.6451,24700.0
2008-08-22 13:25:00,63.22,63.25,63.17,63.17,13100.0,36.6625,36.6799,36.6335,36.6335,13100.0
2008-08-22 13:30:00,63.18,63.25,63.11,63.14,25600.0,36.6393,36.6799,36.5987,36.6161,25600.0
2008-08-22 13:35:00,63.13,63.16,63.1,63.14,155400.0,36.6103,36.6277,36.5929,36.6161,155400.0
2008-08-22 13:40:00,63.13,63.17,63.13,63.13,37000.0,36.6103,36.6335,36.6103,36.6103,37000.0
2008-08-22 13:45:00,63.13,63.22,63.12,63.22,21000.0,36.6103,36.6625,36.6045,36.6625,21000.0
2008-08-22 13:50:00,63.21,63.32,63.2,63.3,44800.0,36.6567,36.7205,36.6509,36.7089,44800.0
2008-08-22 13:55:00,63.31,63.31,63.2,63.27,29900.0,36.7147,36.7147,36.6509,36.6915,29900.0
2008-08-22 14:00:00,63.27,63.29,63.23,63.26,27600.0,36.6915,36.7031,36.6683,36.6857,27600.0
2008-08-22 14:05:00,63.25,63.31,63.25,63.31,29300.0,36.6799,36.7147,36.6799,36.7147,29300.0
2008-08-22 14:10:00,63.31,63.32,63.25,63.25,19600.0,36.7147,36.7205,36.6799,36.6799,19600.0
2008-08-22 14:15:00,63.24,63.35,63.2,63.33,59500.0,36.6741,36.7379,36.6509,36.7263,59500.0
2008-08-22 14:20:00,63.33,63.59,63.31,63.57,92100.0,36.7263,36.8771,36.7147,36.8655,92100.0
2008-08-22 14:25:00,63.57,63.59,63.46,63.49,38700.0,36.8655,36.8771,36.8017,36.8191,38700.0
2008-08-22 14:30:00,63.5,63.53,63.48,63.5,14200.0,36.8249,36.8423,36.8133,36.8249,14200.0
2008-08-22 14:35:00,63.49,63.56,63.49,63.55,11300.0,36.8191,36.8597,36.8191,36.8539,11300.0
2008-08-22 14:40:00,63.56,63.56,63.41,63.43,45500.0,36.8597,36.8597,36.7727,36.7843,45500.0
2008-08-22 14:45:00,63.42,63.48,63.35,63.46,71200.0,36.7785,36.8133,36.7379,36.8017,71200.0
2008-08-22 14:50:00,63.45,63.52,63.43,63.5,31200.0,36.7959,36.8365,36.7843,36.8249,31200.0
2008-08-22 14:55:00,63.51,63.56,63.48,63.49,21800.0,36.8307,36.8597,36.8133,36.8191,21800.0
2008-08-22 15:00:00,63.49,63.56,63.46,63.49,35100.0,36.8191,36.8597,36.8017,36.8191,35100.0
2008-08-22 15:05:00,63.49,63.53,63.47,63.52,30000.0,36.8191,36.8423,36.8075,36.8365,30000.0
2008-08-22 15:10:00,63.53,63.6,63.48,63.49,55600.0,36.8423,36.8829,36.8133,36.8191,55600.0
2008-08-22 15:15:00,63.5,63.62,63.5,63.6,47100.0,36.8249,36.8945,36.8249,36.8829,47100.0
2008-08-22 15:20:00,63.6,63.65,63.58,63.63,47100.0,36.8829,36.9119,36.8713,36.9003,47100.0
2008-08-22 15:25:00,63.64,63.65,63.58,63.62,83200.0,36.9061,36.9119,36.8713,36.8945,83200.0
2008-08-22 15:30:00,63.61,63.68,63.59,63.68,118800.0,36.8887,36.9293,36.8771,36.9293,118800.0
2008-08-22 15:35:00,63.67,63.74,63.62,63.64,71200.0,36.9235,36.9641,36.8945,36.9061,71200.0
2008-08-22 15:40:00,63.63,63.69,63.54,63.56,73400.0,36.9003,36.9351,36.8481,36.8597,73400.0
2008-08-22 15:45:00,63.56,63.74,63.53,63.7,138100.0,36.8597,36.9641,36.8423,36.9409,138100.0
2008-08-22 15:50:00,63.69,63.69,63.49,63.49,159600.0,36.9351,36.9351,36.8191,36.8191,159600.0
2008-08-22 15:55:00,63.5,63.59,63.42,63.55,249700.0,36.8249,36.8771,36.7785,36.8539,249700.0
2008-08-25 09:30:00,63.06,63.48,62.7,63.19,36500.0,36.5697,36.8133,36.361,36.6451,36500.0
2008-08-25 09:35:00,63.19,63.34,63.15,63.15,47700.0,36.6451,36.7321,36.6219,36.6219,47700.0
2008-08-25 09:40:00,63.15,63.29,63.12,63.16,38100.0,36.6219,36.7031,36.6045,36.6277,38100.0
2008-08-25 09:45:00,63.16,63.16,62.88,62.88,69000.0,36.6277,36.6277,36.4653,36.4653,69000.0
2008-08-25 09:50:00,62.88,62.94,62.87,62.9,25700.0,36.4653,36.5001,36.4595,36.4769,25700.0
2008-08-25 09:55:00,62.92,63.05,62.91,62.98,39200.0,36.4885,36.5639,36.4827,36.5233,39200.0
2008-08-25 10:00:00,62.98,63.11,62.91,62.95,72900.0,36.5233,36.5987,36.4827,36.5059,72900.0
2008-08-25 10:05:00,62.95,63.19,62.95,63.14,40300.0,36.5059,36.6451,36.5059,36.6161,40300.0
2008-08-25 10:10:00,63.13,63.29,62.96,63.0,85000.0,36.6103,36.7031,36.5117,36.5349,85000.0
2008-08-25 10:15:00,62.98,63.11,62.97,63.09,66100.0,36.5233,36.5987,36.5175,36.5871,66100.0
2008-08-25 10:20:00,63.11,63.39,63.11,63.28,54200.0,36.5987,36.7611,36.5987,36.6973,54200.0
2008-08-25 10:25:00,63.28,63.43,63.28,63.43,26300.0,36.6973,36.7843,36.6973,36.7843,26300.0
2008-08-25 10:30:00,63.43,63.44,63.31,63.35,33900.0,36.7843,36.7901,36.7147,36.7379,33900.0
2008-08-25 10:35:00,63.37,63.5,63.3,63.45,46400.0,36.7495,36.8249,36.7089,36.7959,46400.0
2008-08-25 10:40:00,63.43,63.52,63.43,63.5,27400.0,36.7843,36.8365,36.7843,36.8249,27400.0
2008-08-25 10:45:00,63.5,63.52,63.4,63.42,39200.0,36.8249,36.8365,36.7669,36.7785,39200.0
2008-08-25 10:50:00,63.41,63.44,63.32,63.35,183200.0,36.7727,36.7901,36.7205,36.7379,183200.0
2008-08-25 10:55:00,63.36,63.36,63.12,63.2,58400.0,36.7437,36.7437,36.6045,36.6509,58400.0
2008-08-25 11:00:00,63.2,63.21,62.97,63.04,48100.0,36.6509,36.6567,36.5175,36.5581,48100.0
2008-08-25 11:05:00,63.01,63.06,63.0,63.02,13400.0,36.5407,36.5697,36.5349,36.5465,13400.0
2008-08-25 11:10:00,63.0,63.05,62.91,62.91,27400.0,36.5349,36.5639,36.4827,36.4827,27400.0
2008-08-25 11:15:00,62.91,63.0,62.91,62.94,19500.0,36.4827,36.5349,36.4827,36.5001,19500.0
2008-08-25 11:20:00,62.94,62.98,62.88,62.98,18300.0,36.5001,36.5233,36.4653,36.5233,18300.0
2008-08-25 11:25:00,62.99,63.08,62.96,63.08,27800.0,36.5291,36.5813,36.5117,36.5813,27800.0
2008-08-25 11:30:00,63.09,63.12,63.06,63.09,30800.0,36.5871,36.6045,36.5697,36.5871,30800.0
2008-08-25 11:35:00,63.1,63.17,63.1,63.16,20600.0,36.5929,36.6335,36.5929,36.6277,20600.0
2008-08-25 11:40:00,63.17,63.27,63.13,63.23,63800.0,36.6335,36.6915,36.6103,36.6683,63800.0
2008-08-25 11:45:00,63.23,63.28,63.12,63.22,35800.0,36.6683,36.6973,36.6045,36.6625,35800.0
2008-08-25 11:50:00,63.21,63.22,62.98,63.03,33100.0,36.6567,36.6625,36.5233,36.5523,33100.0
2008-08-25 11:55:00,63.04,63.04,62.62,62.68,41600.0,36.5581,36.5581,36.3146,36.3494,41600.0
2008-08-25 12:00:00,62.66,62.87,62.6,62.85,134400.0,36.3378,36.4595,36.303,36.448,134400.0
2008-08-25 12:05:00,62.86,62.91,62.75,62.79,56100.0,36.4538,36.4827,36.39,36.4132,56100.0
2008-08-25 12:10:00,62.79,62.81,62.72,62.72,19800.0,36.4132,36.4248,36.3726,36.3726,19800.0
2008-08-25 12:15:00,62.72,62.74,62.55,62.64,38100.0,36.3726,36.3842,36.274,36.3262,38100.0
2008-08-25 12:20:00,62.64,62.65,62.55,62.57,18200.0,36.3262,36.332,36.274,36.2856,18200.0
2008-08-25 12:25:00,62.57,62.59,62.5,62.5,30700.0,36.2856,36.2972,36.245,36.245,30700.0
2008-08-25 12:30:00,62.52,62.53,62.48,62.48,31600.0,36.2566,36.2624,36.2334,36.2334,31600.0
2008-08-25 12:35:00,62.48,62.58,62.47,62.57,22600.0,36.2334,36.2914,36.2276,36.2856,22600.0
2008-08-25 12:40:00,62.59,62.67,62.57,62.63,19500.0,36.2972,36.3436,36.2856,36.3204,19500.0
2008-08-25 12:45:00,62.63,62.71,62.61,62.62,34600.0,36.3204,36.3668,36.3088,36.3146,34600.0
2008-08-25 12:50:00,62.63,62.73,62.62,62.7,53000.0,36.3204,36.3784,36.3146,36.361,53000.0
2008-08-25 12:55:00,62.7,62.83,62.66,62.77,40100.0,36.361,36.4364,36.3378,36.4016,40100.0
2008-08-25 13:00:00,62.76,62.9,62.74,62.88,43400.0,36.3958,36.4769,36.3842,36.4653,43400.0
2008-08-25 13:05:00,62.88,62.97,62.86,62.96,23500.0,36.4653,36.5175,36.4538,36.5117,23500.0
2008-08-25 13:10:00,62.96,62.96,62.84,62.89,22400.0,36.5117,36.5117,36.4422,36.4711,22400.0
2008-08-25 13:15:00,62.91,62.96,62.82,62.83,19200.0,36.4827,36.5117,36.4306,36.4364,19200.0
2008-08-25 13:20:00,62.82,62.9,62.82,62.9,7900.0,36.4306,36.4769,36.4306,36.4769,7900.0
2008-08-25 13:25:00,62.89,62.98,62.87,62.92,18900.0,36.4711,36.5233,36.4595,36.4885,18900.0
2008-08-25 13:30:00,62.92,62.94,62.89,62.92,22300.0,36.4885,36.5001,36.4711,36.4885,22300.0
2008-08-25 13:35:00,62.92,63.0,62.92,62.98,15000.0,36.4885,36.5349,36.4885,36.5233,15000.0
2008-08-25 13:40:00,62.99,63.11,62.99,63.07,41300.0,36.5291,36.5987,36.5291,36.5755,41300.0
2008-08-25 13:45:00,63.07,63.07,62.94,63.02,37900.0,36.5755,36.5755,36.5001,36.5465,37900.0
2008-08-25 13:50:00,63.03,63.11,63.0,63.11,80600.0,36.5523,36.5987,36.5349,36.5987,80600.0
2008-08-25 13:55:00,63.09,63.16,63.04,63.1,34500.0,36.5871,36.6277,36.5581,36.5929,34500.0
2008-08-25 14:00:00,63.12,63.15,63.08,63.1,26900.0,36.6045,36.6219,36.5813,36.5929,26900.0
2008-08-25 14:05:00,63.09,63.18,63.03,63.16,24600.0,36.5871,36.6393,36.5523,36.6277,24600.0
2008-08-25 14:10:00,63.15,63.27,63.09,63.09,43500.0,36.6219,36.6915,36.5871,36.5871,43500.0
2008-08-25 14:15:00,63.1,63.11,63.0,63.04,33600.0,36.5929,36.5987,36.5349,36.5581,33600.0
2008-08-25 14:20:00,63.03,63.03,62.98,63.0,12600.0,36.5523,36.5523,36.5233,36.5349,12600.0
2008-08-25 14:25:00,62.99,63.12,62.91,62.95,72600.0,36.5291,36.6045,36.4827,36.5059,72600.0
2008-08-25 14:30:00,62.93,62.97,62.92,62.95,10600.0,36.4943,36.5175,36.4885,36.5059,10600.0
2008-08-25 14:35:00,62.94,62.96,62.86,62.87,20500.0,36.5001,36.5117,36.4538,36.4595,20500.0
2008-08-25 14:40:00,62.88,63.0,62.84,62.99,26300.0,36.4653,36.5349,36.4422,36.5291,26300.0
2008-08-25 14:45:00,63.02,63.11,63.0,63.02,22400.0,36.5465,36.5987,36.5349,36.5465,22400.0
2008-08-25 14:50:00,63.02,63.05,63.01,63.01,9200.0,36.5465,36.5639,36.5407,36.5407,9200.0
2008-08-25 14:55:00,63.01,63.02,62.8,62.85,28500.0,36.5407,36.5465,36.419,36.448,28500.0
2008-08-25 15:00:00,62.83,62.91,62.79,62.81,35500.0,36.4364,36.4827,36.4132,36.4248,35500.0
2008-08-25 15:05:00,62.82,62.82,62.71,62.76,33700.0,36.4306,36.4306,36.3668,36.3958,33700.0
2008-08-25 15:10:00,62.76,62.84,62.74,62.8,56000.0,36.3958,36.4422,36.3842,36.419,56000.0
2008-08-25 15:15:00,62.81,62.94,62.81,62.88,47500.0,36.4248,36.5001,36.4248,36.4653,47500.0
2008-08-25 15:20:00,62.87,62.91,62.81,62.89,42400.0,36.4595,36.4827,36.4248,36.4711,42400.0
2008-08-25 15:25:00,62.89,62.93,62.85,62.87,45300.0,36.4711,36.4943,36.448,36.4595,45300.0
2008-08-25 15:30:00,62.88,62.9,62.8,62.89,44700.0,36.4653,36.4769,36.419,36.4711,44700.0
2008-08-25 15:35:00,62.88,62.93,62.73,62.78,55800.0,36.4653,36.4943,36.3784,36.4074,55800.0
2008-08-25 15:40:00,62.77,62.82,62.67,62.77,71300.0,36.4016,36.4306,36.3436,36.4016,71300.0
2008-08-25 15:45:00,62.78,62.96,62.75,62.96,103400.0,36.4074,36.5117,36.39,36.5117,103400.0
2008-08-25 15:50:00,62.95,62.97,62.9,62.92,94000.0,36.5059,36.5175,36.4769,36.4885,94000.0
2008-08-25 15:55:00,62.92,62.98,62.87,62.95,113400.0,36.4885,36.5233,36.4595,36.5059,113400.0
2008-08-26 09:30:00,62.95,62.95,62.11,62.16,121800.0,36.5059,36.5059,36.0188,36.0478,121800.0
2008-08-26 09:35:00,62.19,62.39,62.07,62.2,61800.0,36.0652,36.1812,35.9956,36.071,61800.0
2008-08-26 09:40:00,62.18,62.52,62.18,62.42,89500.0,36.0594,36.2566,36.0594,36.1986,89500.0
2008-08-26 09:45:00,62.42,62.53,62.37,62.44,53300.0,36.1986,36.2624,36.1696,36.2102,53300.0
2008-08-26 09:50:00,62.42,62.56,62.42,62.47,34900.0,36.1986,36.2798,36.1986,36.2276,34900.0
2008-08-26 09:55:00,62.47,62.48,62.36,62.42,53700.0,36.2276,36.2334,36.1638,36.1986,53700.0
2008-08-26 10:00:00,62.42,62.71,62.42,62.6,55800.0,36.1986,36.3668,36.1986,36.303,55800.0
2008-08-26 10:05:00,62.64,62.76,62.58,62.59,47800.0,36.3262,36.3958,36.2914,36.2972,47800.0
2008-08-26 10:10:00,62.59,62.63,62.52,62.54,57900.0,36.2972,36.3204,36.2566,36.2682,57900.0
2008-08-26 10:15:00,62.53,62.61,62.49,62.52,56900.0,36.2624,36.3088,36.2392,36.2566,56900.0
2008-08-26 10:20:00,62.51,62.61,62.51,62.57,19700.0,36.2508,36.3088,36.2508,36.2856,19700.0
2008-08-26 10:25:00,62.56,62.71,62.54,62.7,52800.0,36.2798,36.3668,36.2682,36.361,52800.0
2008-08-26 10:30:00,62.68,62.85,62.68,62.85,46300.0,36.3494,36.448,36.3494,36.448,46300.0
2008-08-26 10:35:00,62.85,62.95,62.83,62.83,54300.0,36.448,36.5059,36.4364,36.4364,54300.0
2008-08-26 10:40:00,62.84,62.86,62.76,62.8,20800.0,36.4422,36.4538,36.3958,36.419,20800.0
2008-08-26 10:45:00,62.8,62.86,62.77,62.85,30900.0,36.419,36.4538,36.4016,36.448,30900.0
2008-08-26 10:50:00,62.84,62.85,62.77,62.77,22200.0,36.4422,36.448,36.4016,36.4016,22200.0
2008-08-26 10:55:00,62.78,62.83,62.72,62.79,40200.0,36.4074,36.4364,36.3726,36.4132,40200.0
2008-08-26 11:00:00,62.78,62.84,62.78,62.82,18400.0,36.4074,36.4422,36.4074,36.4306,18400.0
2008-08-26 11:05:00,62.84,62.84,62.58,62.65,37000.0,36.4422,36.4422,36.2914,36.332,37000.0
2008-08-26 11:10:00,62.65,62.66,62.59,62.65,60000.0,36.332,36.3378,36.2972,36.332,60000.0
2008-08-26 11:15:00,62.66,62.73,62.65,62.69,19300.0,36.3378,36.3784,36.332,36.3552,19300.0
2008-08-26 11:20:00,62.7,62.73,62.62,62.63,15400.0,36.361,36.3784,36.3146,36.3204,15400.0
2008-08-26 11:25:00,62.63,62.65,62.58,62.62,11700.0,36.3204,36.332,36.2914,36.3146,11700.0
2008-08-26 11:30:00,62.63,62.65,62.52,62.52,13300.0,36.3204,36.332,36.2566,36.2566,13300.0
2008-08-26 11:35:00,62.5,62.55,62.44,62.49,23200.0,36.245,36.274,36.2102,36.2392,23200.0
2008-08-26 11:40:00,62.48,62.59,62.48,62.56,20000.0,36.2334,36.2972,36.2334,36.2798,20000.0
2008-08-26 11:45:00,62.57,62.63,62.54,62.54,12500.0,36.2856,36.3204,36.2682,36.2682,12500.0
2008-08-26 11:50:00,62.55,62.65,62.55,62.6,29700.0,36.274,36.332,36.274,36.303,29700.0
2008-08-26 11:55:00,62.6,62.65,62.57,62.6,26100.0,36.303,36.332,36.2856,36.303,26100.0
2008-08-26 12:00:00,62.61,62.61,62.54,62.56,19900.0,36.3088,36.3088,36.2682,36.2798,19900.0
2008-08-26 12:05:00,62.56,62.61,62.54,62.61,16900.0,36.2798,36.3088,36.2682,36.3088,16900.0
2008-08-26 12:10:00,62.61,62.61,62.59,62.61,15100.0,36.3088,36.3088,36.2972,36.3088,15100.0
2008-08-26 12:15:00,62.61,62.7,62.55,62.68,20800.0,36.3088,36.361,36.274,36.3494,20800.0
2008-08-26 12:20:00,62.69,62.75,62.65,62.67,17500.0,36.3552,36.39,36.332,36.3436,17500.0
2008-08-26 12:25:00,62.68,62.68,62.46,62.49,13000.0,36.3494,36.3494,36.2218,36.2392,13000.0
2008-08-26 12:30:00,62.48,62.65,62.48,62.6,25800.0,36.2334,36.332,36.2334,36.303,25800.0
2008-08-26 12:35:00,62.59,62.62,62.56,62.59,18900.0,36.2972,36.3146,36.2798,36.2972,18900.0
2008-08-26 12:40:00,62.59,62.82,62.59,62.81,32900.0,36.2972,36.4306,36.2972,36.4248,32900.0
2008-08-26 12:45:00,62.81,62.88,62.8,62.83,29700.0,36.4248,36.4653,36.419,36.4364,29700.0
2008-08-26 12:50:00,62.81,62.85,62.69,62.71,30500.0,36.4248,36.448,36.3552,36.3668,30500.0
2008-08-26 12:55:00,62.71,62.74,62.7,62.71,13500.0,36.3668,36.3842,36.361,36.3668,13500.0
2008-08-26 13:00:00,62.71,62.71,62.61,62.62,18100.0,36.3668,36.3668,36.3088,36.3146,18100.0
2008-08-26 13:05:00,62.64,62.7,62.64,62.69,15800.0,36.3262,36.361,36.3262,36.3552,15800.0
2008-08-26 13:10:00,62.7,62.73,62.67,62.73,15800.0,36.361,36.3784,36.3436,36.3784,15800.0
2008-08-26 13:15:00,62.71,62.74,62.6,62.65,23700.0,36.3668,36.3842,36.303,36.332,23700.0
2008-08-26 13:20:00,62.65,62.69,62.63,62.68,21800.0,36.332,36.3552,36.3204,36.3494,21800.0
2008-08-26 13:25:00,62.67,62.67,62.61,62.63,13800.0,36.3436,36.3436,36.3088,36.3204,13800.0
2008-08-26 13:30:00,62.63,62.63,62.51,62.55,22700.0,36.3204,36.3204,36.2508,36.274,22700.0
2008-08-26 13:35:00,62.56,62.64,62.56,62.62,14700.0,36.2798,36.3262,36.2798,36.3146,14700.0
2008-08-26 13:40:00,62.63,62.64,62.49,62.52,16800.0,36.3204,36.3262,36.2392,36.2566,16800.0
2008-08-26 13:45:00,62.5,62.5,62.4,62.45,21400.0,36.245,36.245,36.187,36.216,21400.0
2008-08-26 13:50:00,62.48,62.64,62.44,62.62,25400.0,36.2334,36.3262,36.2102,36.3146,25400.0
2008-08-26 13:55:00,62.62,62.63,62.53,62.57,12300.0,36.3146,36.3204,36.2624,36.2856,12300.0
2008-08-26 14:00:00,62.58,62.63,62.41,62.48,37500.0,36.2914,36.3204,36.1928,36.2334,37500.0
2008-08-26 14:05:00,62.48,62.52,62.35,62.49,46300.0,36.2334,36.2566,36.158,36.2392,46300.0
2008-08-26 14:10:00,62.49,62.59,62.43,62.55,36300.0,36.2392,36.2972,36.2044,36.274,36300.0
2008-08-26 14:15:00,62.55,62.6,62.43,62.47,16500.0,36.274,36.303,36.2044,36.2276,16500.0
2008-08-26 14:20:00,62.49,62.53,62.4,62.44,29900.0,36.2392,36.2624,36.187,36.2102,29900.0
2008-08-26 14:25:00,62.42,62.44,62.28,62.32,33800.0,36.1986,36.2102,36.1174,36.1406,33800.0
2008-08-26 14:30:00,62.33,62.41,62.29,62.39,20000.0,36.1464,36.1928,36.1232,36.1812,20000.0
2008-08-26 14:35:00,62.39,62.39,62.29,62.36,20600.0,36.1812,36.1812,36.1232,36.1638,20600.0
2008-08-26 14:40:00,62.36,62.4,62.34,62.34,30800.0,36.1638,36.187,36.1522,36.1522,30800.0
2008-08-26 14:45:00,62.33,62.48,62.3,62.4,37400.0,36.1464,36.2334,36.129,36.187,37400.0
2008-08-26 14:50:00,62.4,62.48,62.4,62.43,16200.0,36.187,36.2334,36.187,36.2044,16200.0
2008-08-26 14:55:00,62.44,62.47,62.32,62.37,19800.0,36.2102,36.2276,36.1406,36.1696,19800.0
2008-08-26 15:00:00,62.38,62.46,62.38,62.41,31200.0,36.1754,36.2218,36.1754,36.1928,31200.0
2008-08-26 15:05:00,62.42,62.52,62.4,62.46,40500.0,36.1986,36.2566,36.187,36.2218,40500.0
2008-08-26 15:10:00,62.47,62.64,62.4,62.62,49200.0,36.2276,36.3262,36.187,36.3146,49200.0
2008-08-26 15:15:00,62.62,62.76,62.62,62.71,40200.0,36.3146,36.3958,36.3146,36.3668,40200.0
2008-08-26 15:20:00,62.71,62.73,62.63,62.66,30000.0,36.3668,36.3784,36.3204,36.3378,30000.0
2008-08-26 15:25:00,62.67,62.72,62.6,62.72,21100.0,36.3436,36.3726,36.303,36.3726,21100.0
2008-08-26 15:30:00,62.73,62.75,62.68,62.7,43900.0,36.3784,36.39,36.3494,36.361,43900.0
2008-08-26 15:35:00,62.72,62.83,62.71,62.73,45000.0,36.3726,36.4364,36.3668,36.3784,45000.0
2008-08-26 15:40:00,62.73,62.78,62.63,62.65,92600.0,36.3784,36.4074,36.3204,36.332,92600.0
2008-08-26 15:45:00,62.65,62.76,62.48,62.62,178400.0,36.332,36.3958,36.2334,36.3146,178400.0
2008-08-26 15:50:00,62.63,62.78,62.62,62.77,89800.0,36.3204,36.4074,36.3146,36.4016,89800.0
2008-08-26 15:55:00,62.77,62.83,62.74,62.76,119200.0,36.4016,36.4364,36.3842,36.3958,119200.0
2008-08-27 09:30:00,62.76,62.9,62.15,62.88,34800.0,36.3958,36.4769,36.042,36.4653,34800.0
2008-08-27 09:35:00,62.87,63.0,62.78,62.88,64200.0,36.4595,36.5349,36.4074,36.4653,64200.0
2008-08-27 09:40:00,62.85,62.92,62.77,62.78,49400.0,36.448,36.4885,36.4016,36.4074,49400.0
2008-08-27 09:45:00,62.78,62.78,62.52,62.55,39000.0,36.4074,36.4074,36.2566,36.274,39000.0
2008-08-27 09:50:00,62.53,62.53,62.43,62.52,39300.0,36.2624,36.2624,36.2044,36.2566,39300.0
2008-08-27 09:55:00,62.52,62.58,62.5,62.54,17100.0,36.2566,36.2914,36.245,36.2682,17100.0
2008-08-27 10:00:00,62.52,62.63,62.5,62.63,29200.0,36.2566,36.3204,36.245,36.3204,29200.0
2008-08-27 10:05:00,62.64,62.75,62.63,62.67,33400.0,36.3262,36.39,36.3204,36.3436,33400.0
2008-08-27 10:10:00,62.67,62.68,62.65,62.65,17700.0,36.3436,36.3494,36.332,36.332,17700.0
2008-08-27 10:15:00,62.65,62.76,62.61,62.62,65300.0,36.332,36.3958,36.3088,36.3146,65300.0
2008-08-27 10:20:00,62.62,62.99,62.62,62.92,57200.0,36.3146,36.5291,36.3146,36.4885,57200.0
2008-08-27 10:25:00,62.93,63.05,62.9,63.05,54300.0,36.4943,36.5639,36.4769,36.5639,54300.0
2008-08-27 10:30:00,63.06,63.15,63.03,63.11,41400.0,36.5697,36.6219,36.5523,36.5987,41400.0
2008-08-27 10:35:00,63.11,63.15,63.0,63.03,60200.0,36.5987,36.6219,36.5349,36.5523,60200.0
2008-08-27 10:40:00,63.03,63.1,63.0,63.06,32100.0,36.5523,36.5929,36.5349,36.5697,32100.0
2008-08-27 10:45:00,63.07,63.12,62.5,63.09,164700.0,36.5755,36.6045,36.245,36.5871,164700.0
2008-08-27 10:50:00,63.09,63.12,62.98,63.01,61200.0,36.5871,36.6045,36.5233,36.5407,61200.0
2008-08-27 10:55:00,63.01,63.2,62.93,63.2,63600.0,36.5407,36.6509,36.4943,36.6509,63600.0
2008-08-27 11:00:00,63.19,63.19,62.97,62.99,36800.0,36.6451,36.6451,36.5175,36.5291,36800.0
2008-08-27 11:05:00,62.99,63.13,62.99,63.03,35800.0,36.5291,36.6103,36.5291,36.5523,35800.0
2008-08-27 11:10:00,63.03,63.09,62.97,63.0,27300.0,36.5523,36.5871,36.5175,36.5349,27300.0
2008-08-27 11:15:00,62.99,63.13,62.96,63.11,25100.0,36.5291,36.6103,36.5117,36.5987,25100.0
2008-08-27 11:20:00,63.12,63.17,63.07,63.17,23700.0,36.6045,36.6335,36.5755,36.6335,23700.0
2008-08-27 11:25:00,63.15,63.16,63.04,63.06,23700.0,36.6219,36.6277,36.5581,36.5697,23700.0
2008-08-27 11:30:00,63.05,63.05,62.93,62.99,20400.0,36.5639,36.5639,36.4943,36.5291,20400.0
2008-08-27 11:35:00,63.0,63.06,62.91,63.05,38900.0,36.5349,36.5697,36.4827,36.5639,38900.0
2008-08-27 11:40:00,63.05,63.29,63.04,63.29,64500.0,36.5639,36.7031,36.5581,36.7031,64500.0
2008-08-27 11:45:00,63.29,63.39,63.28,63.35,63500.0,36.7031,36.7611,36.6973,36.7379,63500.0
2008-08-27 11:50:00,63.35,63.43,63.34,63.41,67400.0,36.7379,36.7843,36.7321,36.7727,67400.0
2008-08-27 11:55:00,63.4,63.54,63.32,63.54,59700.0,36.7669,36.8481,36.7205,36.8481,59700.0
2008-08-27 12:00:00,63.54,63.55,63.43,63.49,57800.0,36.8481,36.8539,36.7843,36.8191,57800.0
2008-08-27 12:05:00,63.49,63.68,63.48,63.6,65900.0,36.8191,36.9293,36.8133,36.8829,65900.0
2008-08-27 12:10:00,63.59,63.68,63.58,63.62,47800.0,36.8771,36.9293,36.8713,36.8945,47800.0
2008-08-27 12:15:00,63.62,63.67,63.61,63.63,28900.0,36.8945,36.9235,36.8887,36.9003,28900.0
2008-08-27 12:20:00,63.62,63.69,63.62,63.66,34600.0,36.8945,36.9351,36.8945,36.9177,34600.0
2008-08-27 12:25:00,63.67,63.7,63.6,63.66,49600.0,36.9235,36.9409,36.8829,36.9177,49600.0
2008-08-27 12:30:00,63.66,63.79,63.64,63.79,54500.0,36.9177,36.9931,36.9061,36.9931,54500.0
2008-08-27 12:35:00,63.79,63.79,63.64,63.65,27100.0,36.9931,36.9931,36.9061,36.9119,27100.0
2008-08-27 12:40:00,63.65,63.8,63.65,63.78,29000.0,36.9119,36.9989,36.9119,36.9873,29000.0
2008-08-27 12:45:00,63.81,63.95,63.8,63.93,34900.0,37.0047,37.0859,36.9989,37.0743,34900.0
2008-08-27 12:50:00,63.93,63.97,63.88,63.9,32800.0,37.0743,37.0975,37.0453,37.0569,32800.0
2008-08-27 12:55:00,63.91,64.0,63.91,63.96,41900.0,37.0627,37.1149,37.0627,37.0917,41900.0
2008-08-27 13:00:00,63.96,64.0,63.84,63.89,50400.0,37.0917,37.1149,37.0221,37.0511,50400.0
2008-08-27 13:05:00,63.89,63.9,63.81,63.85,37900.0,37.0511,37.0569,37.0047,37.0279,37900.0
2008-08-27 13:10:00,63.86,63.92,63.8,63.84,33400.0,37.0337,37.0685,36.9989,37.0221,33400.0
2008-08-27 13:15:00,63.84,63.9,63.76,63.76,28300.0,37.0221,37.0569,36.9757,36.9757,28300.0
2008-08-27 13:20:00,63.75,63.75,63.6,63.67,35000.0,36.9699,36.9699,36.8829,36.9235,35000.0
2008-08-27 13:25:00,63.68,63.72,63.64,63.72,17300.0,36.9293,36.9525,36.9061,36.9525,17300.0
2008-08-27 13:30:00,63.72,63.75,63.63,63.64,14800.0,36.9525,36.9699,36.9003,36.9061,14800.0
2008-08-27 13:35:00,63.65,63.73,63.64,63.7,15200.0,36.9119,36.9583,36.9061,36.9409,15200.0
2008-08-27 13:40:00,63.7,63.86,63.7,63.82,24300.0,36.9409,37.0337,36.9409,37.0105,24300.0
2008-08-27 13:45:00,63.82,63.85,63.77,63.82,54400.0,37.0105,37.0279,36.9815,37.0105,54400.0
2008-08-27 13:50:00,63.82,63.82,63.7,63.72,32300.0,37.0105,37.0105,36.9409,36.9525,32300.0
2008-08-27 13:55:00,63.72,63.8,63.61,63.63,34100.0,36.9525,36.9989,36.8887,36.9003,34100.0
2008-08-27 14:00:00,63.64,63.64,63.5,63.57,28600.0,36.9061,36.9061,36.8249,36.8655,28600.0
2008-08-27 14:05:00,63.57,63.6,63.5,63.55,23700.0,36.8655,36.8829,36.8249,36.8539,23700.0
2008-08-27 14:10:00,63.54,63.56,63.5,63.52,26500.0,36.8481,36.8597,36.8249,36.8365,26500.0
2008-08-27 14:15:00,63.53,63.55,63.47,63.53,14700.0,36.8423,36.8539,36.8075,36.8423,14700.0
2008-08-27 14:20:00,63.52,63.59,63.48,63.54,19300.0,36.8365,36.8771,36.8133,36.8481,19300.0
2008-08-27 14:25:00,63.55,63.65,63.55,63.59,38700.0,36.8539,36.9119,36.8539,36.8771,38700.0
2008-08-27 14:30:00,63.59,63.65,63.55,63.65,7800.0,36.8771,36.9119,36.8539,36.9119,7800.0
2008-08-27 14:35:00,63.65,63.74,63.64,63.72,16700.0,36.9119,36.9641,36.9061,36.9525,16700.0
2008-08-27 14:40:00,63.72,63.86,63.72,63.81,20700.0,36.9525,37.0337,36.9525,37.0047,20700.0
2008-08-27 14:45:00,63.84,63.87,63.76,63.81,15500.0,37.0221,37.0395,36.9757,37.0047,15500.0
2008-08-27 14:50:00,63.8,63.84,63.7,63.71,19100.0,36.9989,37.0221,36.9409,36.9467,19100.0
2008-08-27 14:55:00,63.71,63.72,63.6,63.64,21900.0,36.9467,36.9525,36.8829,36.9061,21900.0
2008-08-27 15:00:00,63.65,63.68,63.61,63.61,18900.0,36.9119,36.9293,36.8887,36.8887,18900.0
2008-08-27 15:05:00,63.61,63.79,63.58,63.77,30400.0,36.8887,36.9931,36.8713,36.9815,30400.0
2008-08-27 15:10:00,63.76,63.77,63.61,63.62,26200.0,36.9757,36.9815,36.8887,36.8945,26200.0
2008-08-27 15:15:00,63.65,63.67,63.51,63.55,57600.0,36.9119,36.9235,36.8307,36.8539,57600.0
2008-08-27 15:20:00,63.56,63.6,63.47,63.55,60000.0,36.8597,36.8829,36.8075,36.8539,60000.0
2008-08-27 15:25:00,63.56,63.6,63.44,63.48,40500.0,36.8597,36.8829,36.7901,36.8133,40500.0
2008-08-27 15:30:00,63.48,63.52,63.38,63.46,40600.0,36.8133,36.8365,36.7553,36.8017,40600.0
2008-08-27 15:35:00,63.46,63.48,63.38,63.45,54000.0,36.8017,36.8133,36.7553,36.7959,54000.0
2008-08-27 15:40:00,63.46,63.57,63.46,63.53,86500.0,36.8017,36.8655,36.8017,36.8423,86500.0
2008-08-27 15:45:00,63.53,63.53,63.38,63.41,88600.0,36.8423,36.8423,36.7553,36.7727,88600.0
2008-08-27 15:50:00,63.41,63.6,63.36,63.45,150500.0,36.7727,36.8829,36.7437,36.7959,150500.0
2008-08-27 15:55:00,63.44,63.56,63.44,63.54,131300.0,36.7901,36.8597,36.7901,36.8481,131300.0
2008-08-28 09:30:00,63.82,63.96,63.6,63.94,46500.0,37.0105,37.0917,36.8829,37.0801,46500.0
2008-08-28 09:35:00,63.91,64.49,63.91,64.4,42700.0,37.0627,37.399,37.0627,37.3468,42700.0
2008-08-28 09:40:00,64.4,64.56,64.34,64.41,59600.0,37.3468,37.4396,37.312,37.3526,59600.0
2008-08-28 09:45:00,64.44,64.5,64.36,64.39,43000.0,37.37,37.4048,37.3236,37.341,43000.0
2008-08-28 09:50:00,64.38,64.38,64.24,64.3,36800.0,37.3352,37.3352,37.254,37.2888,36800.0
2008-08-28 09:55:00,64.31,64.44,64.27,64.34,61600.0,37.2946,37.37,37.2714,37.312,61600.0
2008-08-28 10:00:00,64.34,64.44,64.22,64.3,47300.0,37.312,37.37,37.2424,37.2888,47300.0
2008-08-28 10:05:00,64.29,64.31,64.25,64.29,18300.0,37.283,37.2946,37.2598,37.283,18300.0
2008-08-28 10:10:00,64.28,64.44,64.26,64.44,18400.0,37.2772,37.37,37.2656,37.37,18400.0
2008-08-28 10:15:00,64.43,64.5,64.27,64.28,28200.0,37.3642,37.4048,37.2714,37.2772,28200.0
2008-08-28 10:20:00,64.29,64.3,64.15,64.23,30500.0,37.283,37.2888,37.2018,37.2482,30500.0
2008-08-28 10:25:00,64.22,64.32,64.18,64.29,24700.0,37.2424,37.3004,37.2192,37.283,24700.0
2008-08-28 10:30:00,64.27,64.31,64.18,64.18,19100.0,37.2714,37.2946,37.2192,37.2192,19100.0
2008-08-28 10:35:00,64.19,64.39,64.19,64.34,45400.0,37.225,37.341,37.225,37.312,45400.0
2008-08-28 10:40:00,64.33,64.5,64.31,64.5,46100.0,37.3062,37.4048,37.2946,37.4048,46100.0
2008-08-28 10:45:00,64.49,64.57,64.43,64.46,53000.0,37.399,37.4454,37.3642,37.3816,53000.0
2008-08-28 10:50:00,64.47,64.51,64.44,64.46,26200.0,37.3874,37.4106,37.37,37.3816,26200.0
2008-08-28 10:55:00,64.47,64.49,64.39,64.4,36900.0,37.3874,37.399,37.341,37.3468,36900.0
2008-08-28 11:00:00,64.4,64.41,64.35,64.37,22200.0,37.3468,37.3526,37.3178,37.3294,22200.0
2008-08-28 11:05:00,64.35,64.42,64.33,64.34,46800.0,37.3178,37.3584,37.3062,37.312,46800.0
2008-08-28 11:10:00,64.34,64.4,64.3,64.37,26800.0,37.312,37.3468,37.2888,37.3294,26800.0
2008-08-28 11:15:00,64.37,64.49,64.29,64.47,41000.0,37.3294,37.399,37.283,37.3874,41000.0
2008-08-28 11:20:00,64.5,64.5,64.37,64.38,25400.0,37.4048,37.4048,37.3294,37.3352,25400.0
2008-08-28 11:25:00,64.38,64.53,64.38,64.49,25400.0,37.3352,37.4222,37.3352,37.399,25400.0
2008-08-28 11:30:00,64.49,64.57,64.48,64.54,20900.0,37.399,37.4454,37.3932,37.428,20900.0
2008-08-28 11:35:00,64.55,64.61,64.52,64.53,29100.0,37.4338,37.4686,37.4164,37.4222,29100.0
2008-08-28 11:40:00,64.52,64.52,64.36,64.49,54000.0,37.4164,37.4164,37.3236,37.399,54000.0
2008-08-28 11:45:00,64.49,64.62,64.42,64.62,37800.0,37.399,37.4744,37.3584,37.4744,37800.0
2008-08-28 11:50:00,64.6,65.0,64.58,64.99,108200.0,37.4628,37.6948,37.4512,37.689,108200.0
2008-08-28 11:55:00,64.99,65.04,64.92,64.97,60600.0,37.689,37.718,37.6484,37.6774,60600.0
2008-08-28 12:00:00,64.97,65.03,64.84,64.85,66600.0,37.6774,37.7122,37.602,37.6078,66600.0
2008-08-28 12:05:00,64.85,64.92,64.76,64.89,33200.0,37.6078,37.6484,37.5556,37.631,33200.0
2008-08-28 12:10:00,64.88,64.92,64.8,64.82,19300.0,37.6252,37.6484,37.5788,37.5904,19300.0
2008-08-28 12:15:00,64.81,64.89,64.8,64.85,19000.0,37.5846,37.631,37.5788,37.6078,19000.0
2008-08-28 12:20:00,64.86,64.92,64.84,64.89,22000.0,37.6136,37.6484,37.602,37.631,22000.0
2008-08-28 12:25:00,64.9,64.94,64.84,64.93,20100.0,37.6368,37.66,37.602,37.6542,20100.0
2008-08-28 12:30:00,64.94,64.97,64.87,64.9,14000.0,37.66,37.6774,37.6194,37.6368,14000.0
2008-08-28 12:35:00,64.87,64.87,64.73,64.73,23200.0,37.6194,37.6194,37.5382,37.5382,23200.0
2008-08-28 12:40:00,64.74,64.8,64.7,64.7,38100.0,37.544,37.5788,37.5208,37.5208,38100.0
2008-08-28 12:45:00,64.68,64.72,64.65,64.65,15700.0,37.5092,37.5324,37.4918,37.4918,15700.0
2008-08-28 12:50:00,64.65,64.8,64.65,64.78,15200.0,37.4918,37.5788,37.4918,37.5672,15200.0
2008-08-28 12:55:00,64.8,64.8,64.74,64.74,12000.0,37.5788,37.5788,37.544,37.544,12000.0
2008-08-28 13:00:00,64.73,64.8,64.7,64.77,19700.0,37.5382,37.5788,37.5208,37.5614,19700.0
2008-08-28 13:05:00,64.77,64.83,64.76,64.79,13200.0,37.5614,37.5962,37.5556,37.573,13200.0
2008-08-28 13:10:00,64.78,64.82,64.76,64.82,19400.0,37.5672,37.5904,37.5556,37.5904,19400.0
2008-08-28 13:15:00,64.8,64.86,64.79,64.83,18400.0,37.5788,37.6136,37.573,37.5962,18400.0
2008-08-28 13:20:00,64.84,64.92,64.83,64.85,17400.0,37.602,37.6484,37.5962,37.6078,17400.0
2008-08-28 13:25:00,64.86,64.93,64.85,64.91,14500.0,37.6136,37.6542,37.6078,37.6426,14500.0
2008-08-28 13:30:00,64.93,65.04,64.91,65.02,29300.0,37.6542,37.718,37.6426,37.7064,29300.0
2008-08-28 13:35:00,65.02,65.04,64.95,64.95,16100.0,37.7064,37.718,37.6658,37.6658,16100.0
2008-08-28 13:40:00,64.96,65.08,64.96,65.03,12100.0,37.6716,37.7412,37.6716,37.7122,12100.0
2008-08-28 13:45:00,65.06,65.06,64.88,64.88,24600.0,37.7296,37.7296,37.6252,37.6252,24600.0
2008-08-28 13:50:00,64.87,64.9,64.81,64.86,23000.0,37.6194,37.6368,37.5846,37.6136,23000.0
2008-08-28 13:55:00,64.86,64.88,64.73,64.76,74900.0,37.6136,37.6252,37.5382,37.5556,74900.0
2008-08-28 14:00:00,64.76,64.78,64.64,64.67,27800.0,37.5556,37.5672,37.486,37.5034,27800.0
2008-08-28 14:05:00,64.66,64.67,64.55,64.58,27300.0,37.4976,37.5034,37.4338,37.4512,27300.0
2008-08-28 14:10:00,64.6,64.8,64.6,64.78,29200.0,37.4628,37.5788,37.4628,37.5672,29200.0
2008-08-28 14:15:00,64.76,64.82,64.7,64.8,24600.0,37.5556,37.5904,37.5208,37.5788,24600.0
2008-08-28 14:20:00,64.77,64.84,64.74,64.8,16700.0,37.5614,37.602,37.544,37.5788,16700.0
2008-08-28 14:25:00,64.81,64.83,64.73,64.83,19000.0,37.5846,37.5962,37.5382,37.5962,19000.0
2008-08-28 14:30:00,64.82,64.91,64.81,64.87,26300.0,37.5904,37.6426,37.5846,37.6194,26300.0
2008-08-28 14:35:00,64.9,64.94,64.8,64.85,21600.0,37.6368,37.66,37.5788,37.6078,21600.0
2008-08-28 14:40:00,64.86,64.88,64.77,64.87,16100.0,37.6136,37.6252,37.5614,37.6194,16100.0
2008-08-28 14:45:00,64.88,64.9,64.81,64.81,14400.0,37.6252,37.6368,37.5846,37.5846,14400.0
2008-08-28 14:50:00,64.83,64.87,64.82,64.85,18400.0,37.5962,37.6194,37.5904,37.6078,18400.0
2008-08-28 14:55:00,64.84,64.95,64.84,64.88,52800.0,37.602,37.6658,37.602,37.6252,52800.0
2008-08-28 15:00:00,64.87,65.0,64.81,65.0,55500.0,37.6194,37.6948,37.5846,37.6948,55500.0
2008-08-28 15:05:00,65.0,65.04,64.94,65.02,44100.0,37.6948,37.718,37.66,37.7064,44100.0
2008-08-28 15:10:00,65.02,65.07,64.92,64.92,47600.0,37.7064,37.7354,37.6484,37.6484,47600.0
2008-08-28 15:15:00,64.92,64.97,64.86,64.88,31600.0,37.6484,37.6774,37.6136,37.6252,31600.0
2008-08-28 15:20:00,64.89,64.97,64.84,64.97,37800.0,37.631,37.6774,37.602,37.6774,37800.0
2008-08-28 15:25:00,64.97,64.97,64.84,64.86,46700.0,37.6774,37.6774,37.602,37.6136,46700.0
2008-08-28 15:30:00,64.86,64.87,64.72,64.8,46900.0,37.6136,37.6194,37.5324,37.5788,46900.0
2008-08-28 15:35:00,64.8,64.81,64.72,64.76,38700.0,37.5788,37.5846,37.5324,37.5556,38700.0
2008-08-28 15:40:00,64.77,64.84,64.75,64.75,103100.0,37.5614,37.602,37.5498,37.5498,103100.0
2008-08-28 15:45:00,64.75,64.78,64.72,64.73,88300.0,37.5498,37.5672,37.5324,37.5382,88300.0
2008-08-28 15:50:00,64.73,64.79,64.69,64.69,100400.0,37.5382,37.573,37.515,37.515,100400.0
2008-08-28 15:55:00,64.69,64.7,64.55,64.65,236100.0,37.515,37.5208,37.4338,37.4918,236100.0
2008-08-29 09:30:00,64.5,64.87,64.37,64.68,98700.0,37.4048,37.6194,37.3294,37.5092,98700.0
2008-08-29 09:35:00,64.69,64.76,64.63,64.68,59200.0,37.515,37.5556,37.4802,37.5092,59200.0
2008-08-29 09:40:00,64.66,64.87,64.64,64.87,56800.0,37.4976,37.6194,37.486,37.6194,56800.0
2008-08-29 09:45:00,64.87,65.05,64.87,65.05,83800.0,37.6194,37.7238,37.6194,37.7238,83800.0
2008-08-29 09:50:00,65.05,65.16,64.95,65.06,65000.0,37.7238,37.7876,37.6658,37.7296,65000.0
2008-08-29 09:55:00,64.99,65.05,64.9,64.96,55900.0,37.689,37.7238,37.6368,37.6716,55900.0
2008-08-29 10:00:00,64.96,65.03,64.93,64.93,40300.0,37.6716,37.7122,37.6542,37.6542,40300.0
2008-08-29 10:05:00,64.93,64.97,64.77,64.86,37500.0,37.6542,37.6774,37.5614,37.6136,37500.0
2008-08-29 10:10:00,64.84,64.9,64.8,64.84,37700.0,37.602,37.6368,37.5788,37.602,37700.0
2008-08-29 10:15:00,64.82,64.89,64.79,64.88,35800.0,37.5904,37.631,37.573,37.6252,35800.0
2008-08-29 10:20:00,64.85,64.93,64.7,64.71,36000.0,37.6078,37.6542,37.5208,37.5266,36000.0
2008-08-29 10:25:00,64.7,64.71,64.51,64.54,28500.0,37.5208,37.5266,37.4106,37.428,28500.0
2008-08-29 10:30:00,64.53,64.7,64.53,64.64,18200.0,37.4222,37.5208,37.4222,37.486,18200.0
2008-08-29 10:35:00,64.64,64.65,64.48,64.53,35600.0,37.486,37.4918,37.3932,37.4222,35600.0
2008-08-29 10:40:00,64.53,64.53,64.39,64.44,31700.0,37.4222,37.4222,37.341,37.37,31700.0
2008-08-29 10:45:00,64.42,64.45,64.37,64.42,19500.0,37.3584,37.3758,37.3294,37.3584,19500.0
2008-08-29 10:50:00,64.42,64.44,64.34,64.34,18600.0,37.3584,37.37,37.312,37.312,18600.0
2008-08-29 10:55:00,64.34,64.36,64.31,64.31,18100.0,37.312,37.3236,37.2946,37.2946,18100.0
2008-08-29 11:00:00,64.31,64.42,64.31,64.37,26500.0,37.2946,37.3584,37.2946,37.3294,26500.0
2008-08-29 11:05:00,64.36,64.49,64.34,64.47,27400.0,37.3236,37.399,37.312,37.3874,27400.0
2008-08-29 11:10:00,64.48,64.54,64.45,64.46,19700.0,37.3932,37.428,37.3758,37.3816,19700.0
2008-08-29 11:15:00,64.46,64.51,64.45,64.49,14200.0,37.3816,37.4106,37.3758,37.399,14200.0
2008-08-29 11:20:00,64.47,64.49,64.31,64.32,32900.0,37.3874,37.399,37.2946,37.3004,32900.0
2008-08-29 11:25:00,64.32,64.4,64.31,64.31,32000.0,37.3004,37.3468,37.2946,37.2946,32000.0
2008-08-29 11:30:00,64.3,64.31,64.21,64.28,22700.0,37.2888,37.2946,37.2366,37.2772,22700.0
2008-08-29 11:35:00,64.26,64.26,64.18,64.2,40100.0,37.2656,37.2656,37.2192,37.2308,40100.0
2008-08-29 11:40:00,64.21,64.4,64.21,64.39,23300.0,37.2366,37.3468,37.2366,37.341,23300.0
2008-08-29 11:45:00,64.4,64.42,64.32,64.34,28900.0,37.3468,37.3584,37.3004,37.312,28900.0
2008-08-29 11:50:00,64.35,64.43,64.32,64.42,16300.0,37.3178,37.3642,37.3004,37.3584,16300.0
2008-08-29 11:55:00,64.44,64.5,64.4,64.42,28100.0,37.37,37.4048,37.3468,37.3584,28100.0
2008-08-29 12:00:00,64.41,64.41,64.25,64.27,13800.0,37.3526,37.3526,37.2598,37.2714,13800.0
2008-08-29 12:05:00,64.26,64.26,64.19,64.2,11100.0,37.2656,37.2656,37.225,37.2308,11100.0
2008-08-29 12:10:00,64.2,64.21,64.15,64.17,12800.0,37.2308,37.2366,37.2018,37.2134,12800.0
2008-08-29 12:15:00,64.16,64.23,64.13,64.21,16200.0,37.2076,37.2482,37.1902,37.2366,16200.0
2008-08-29 12:20:00,64.22,64.28,64.21,64.22,15000.0,37.2424,37.2772,37.2366,37.2424,15000.0
2008-08-29 12:25:00,64.22,64.25,64.2,64.21,9100.0,37.2424,37.2598,37.2308,37.2366,9100.0
2008-08-29 12:30:00,64.2,64.22,64.19,64.2,6200.0,37.2308,37.2424,37.225,37.2308,6200.0
2008-08-29 12:35:00,64.2,64.25,64.19,64.22,9800.0,37.2308,37.2598,37.225,37.2424,9800.0
2008-08-29 12:40:00,64.22,64.23,64.15,64.2,30400.0,37.2424,37.2482,37.2018,37.2308,30400.0
2008-08-29 12:45:00,64.19,64.21,64.11,64.14,18600.0,37.225,37.2366,37.1786,37.196,18600.0
2008-08-29 12:50:00,64.15,64.35,64.13,64.27,52800.0,37.2018,37.3178,37.1902,37.2714,52800.0
2008-08-29 12:55:00,64.27,64.28,64.17,64.22,15800.0,37.2714,37.2772,37.2134,37.2424,15800.0
2008-08-29 13:00:00,64.21,64.3,64.19,64.29,24100.0,37.2366,37.2888,37.225,37.283,24100.0
2008-08-29 13:05:00,64.29,64.33,64.22,64.29,25900.0,37.283,37.3062,37.2424,37.283,25900.0
2008-08-29 13:10:00,64.28,64.38,64.28,64.36,11700.0,37.2772,37.3352,37.2772,37.3236,11700.0
2008-08-29 13:15:00,64.35,64.4,64.33,64.37,9900.0,37.3178,37.3468,37.3062,37.3294,9900.0
2008-08-29 13:20:00,64.37,64.51,64.37,64.45,36200.0,37.3294,37.4106,37.3294,37.3758,36200.0
2008-08-29 13:25:00,64.47,64.59,64.47,64.53,21400.0,37.3874,37.457,37.3874,37.4222,21400.0
2008-08-29 13:30:00,64.53,64.56,64.5,64.5,18100.0,37.4222,37.4396,37.4048,37.4048,18100.0
2008-08-29 13:35:00,64.5,64.5,64.36,64.36,19200.0,37.4048,37.4048,37.3236,37.3236,19200.0
2008-08-29 13:40:00,64.35,64.43,64.35,64.42,15600.0,37.3178,37.3642,37.3178,37.3584,15600.0
2008-08-29 13:45:00,64.43,64.45,64.4,64.45,16600.0,37.3642,37.3758,37.3468,37.3758,16600.0
2008-08-29 13:50:00,64.45,64.46,64.41,64.41,8300.0,37.3758,37.3816,37.3526,37.3526,8300.0
2008-08-29 13:55:00,64.42,64.48,64.34,64.47,16000.0,37.3584,37.3932,37.312,37.3874,16000.0
2008-08-29 14:00:00,64.47,64.51,64.42,64.45,22100.0,37.3874,37.4106,37.3584,37.3758,22100.0
2008-08-29 14:05:00,64.45,64.45,64.35,64.35,27000.0,37.3758,37.3758,37.3178,37.3178,27000.0
2008-08-29 14:10:00,64.35,64.51,64.33,64.48,23500.0,37.3178,37.4106,37.3062,37.3932,23500.0
2008-08-29 14:15:00,64.49,64.51,64.38,64.51,56500.0,37.399,37.4106,37.3352,37.4106,56500.0
2008-08-29 14:20:00,64.5,64.52,64.4,64.4,22800.0,37.4048,37.4164,37.3468,37.3468,22800.0
2008-08-29 14:25:00,64.4,64.56,64.38,64.55,18900.0,37.3468,37.4396,37.3352,37.4338,18900.0
2008-08-29 14:30:00,64.55,64.58,64.5,64.51,21300.0,37.4338,37.4512,37.4048,37.4106,21300.0
2008-08-29 14:35:00,64.52,64.57,64.5,64.52,30000.0,37.4164,37.4454,37.4048,37.4164,30000.0
2008-08-29 14:40:00,64.52,64.52,64.45,64.48,18900.0,37.4164,37.4164,37.3758,37.3932,18900.0
2008-08-29 14:45:00,64.47,64.53,64.44,64.51,25800.0,37.3874,37.4222,37.37,37.4106,25800.0
2008-08-29 14:50:00,64.5,64.5,64.46,64.47,18700.0,37.4048,37.4048,37.3816,37.3874,18700.0
2008-08-29 14:55:00,64.47,64.54,64.47,64.49,28400.0,37.3874,37.428,37.3874,37.399,28400.0
2008-08-29 15:00:00,64.49,64.52,64.43,64.43,40100.0,37.399,37.4164,37.3642,37.3642,40100.0
2008-08-29 15:05:00,64.43,64.46,64.27,64.34,60500.0,37.3642,37.3816,37.2714,37.312,60500.0
2008-08-29 15:10:00,64.35,64.41,64.29,64.37,33900.0,37.3178,37.3526,37.283,37.3294,33900.0
2008-08-29 15:15:00,64.37,64.41,64.24,64.32,51000.0,37.3294,37.3526,37.254,37.3004,51000.0
2008-08-29 15:20:00,64.31,64.34,64.27,64.32,35900.0,37.2946,37.312,37.2714,37.3004,35900.0
2008-08-29 15:25:00,64.32,64.35,64.25,64.28,34500.0,37.3004,37.3178,37.2598,37.2772,34500.0
2008-08-29 15:30:00,64.26,64.4,64.25,64.39,18700.0,37.2656,37.3468,37.2598,37.341,18700.0
2008-08-29 15:35:00,64.4,64.43,64.31,64.34,43700.0,37.3468,37.3642,37.2946,37.312,43700.0
2008-08-29 15:40:00,64.32,64.32,64.2,64.25,97400.0,37.3004,37.3004,37.2308,37.2598,97400.0
2008-08-29 15:45:00,64.26,64.33,64.22,64.25,93500.0,37.2656,37.3062,37.2424,37.2598,93500.0
2008-08-29 15:50:00,64.24,64.27,64.12,64.16,90000.0,37.254,37.2714,37.1844,37.2076,90000.0
2008-08-29 15:55:00,64.16,64.16,64.04,64.13,126100.0,37.2076,37.2076,37.1381,37.1902,126100.0
2008-09-02 09:30:00,64.99,66.88,64.99,66.39,297400.0,37.689,38.785,37.689,38.5009,297400.0
2008-09-02 09:35:00,66.3,66.55,66.22,66.49,134700.0,38.4487,38.5937,38.4023,38.5589,134700.0
2008-09-02 09:40:00,66.49,66.88,66.49,66.75,132500.0,38.5589,38.785,38.5589,38.7096,132500.0
2008-09-02 09:45:00,66.75,66.99,66.71,66.71,127200.0,38.7096,38.8488,38.6864,38.6864,127200.0
2008-09-02 09:50:00,66.71,66.73,66.37,66.62,115400.0,38.6864,38.698,38.4893,38.6342,115400.0
2008-09-02 09:55:00,66.62,66.73,66.41,66.43,85400.0,38.6342,38.698,38.5125,38.5241,85400.0
2008-09-02 10:00:00,66.43,66.58,66.21,66.51,149200.0,38.5241,38.6111,38.3965,38.5705,149200.0
2008-09-02 10:05:00,66.46,66.59,66.36,66.41,77600.0,38.5415,38.6169,38.4835,38.5125,77600.0
2008-09-02 10:10:00,66.39,66.44,66.26,66.3,107000.0,38.5009,38.5299,38.4255,38.4487,107000.0
2008-09-02 10:15:00,66.31,66.45,66.31,66.44,70800.0,38.4545,38.5357,38.4545,38.5299,70800.0
2008-09-02 10:20:00,66.44,66.49,66.37,66.45,54200.0,38.5299,38.5589,38.4893,38.5357,54200.0
2008-09-02 10:25:00,66.46,66.52,66.37,66.48,67800.0,38.5415,38.5763,38.4893,38.5531,67800.0
2008-09-02 10:30:00,66.5,66.5,66.31,66.37,85400.0,38.5647,38.5647,38.4545,38.4893,85400.0
2008-09-02 10:35:00,66.37,66.37,66.17,66.17,70200.0,38.4893,38.4893,38.3733,38.3733,70200.0
2008-09-02 10:40:00,66.18,66.23,66.06,66.09,47700.0,38.3791,38.4081,38.3095,38.3269,47700.0
2008-09-02 10:45:00,66.1,66.14,65.98,66.14,56100.0,38.3327,38.3559,38.2631,38.3559,56100.0
2008-09-02 10:50:00,66.13,66.27,66.11,66.18,72800.0,38.3501,38.4313,38.3385,38.3791,72800.0
2008-09-02 10:55:00,66.17,66.3,66.11,66.26,49400.0,38.3733,38.4487,38.3385,38.4255,49400.0
2008-09-02 11:00:00,66.26,66.32,66.19,66.21,35100.0,38.4255,38.4603,38.3849,38.3965,35100.0
2008-09-02 11:05:00,66.21,66.31,66.13,66.15,53000.0,38.3965,38.4545,38.3501,38.3617,53000.0
2008-09-02 11:10:00,66.14,66.2,66.06,66.17,89800.0,38.3559,38.3907,38.3095,38.3733,89800.0
2008-09-02 11:15:00,66.18,66.23,66.13,66.16,39600.0,38.3791,38.4081,38.3501,38.3675,39600.0
2008-09-02 11:20:00,66.14,66.2,65.97,66.0,37000.0,38.3559,38.3907,38.2573,38.2747,37000.0
2008-09-02 11:25:00,66.01,66.2,65.98,66.18,41600.0,38.2805,38.3907,38.2631,38.3791,41600.0
2008-09-02 11:30:00,66.2,66.33,66.2,66.3,36300.0,38.3907,38.4661,38.3907,38.4487,36300.0
2008-09-02 11:35:00,66.29,66.34,66.24,66.28,29800.0,38.4429,38.4719,38.4139,38.4371,29800.0
2008-09-02 11:40:00,66.3,66.34,66.24,66.24,46900.0,38.4487,38.4719,38.4139,38.4139,46900.0
2008-09-02 11:45:00,66.24,66.27,66.12,66.17,40800.0,38.4139,38.4313,38.3443,38.3733,40800.0
2008-09-02 11:50:00,66.16,66.17,66.02,66.13,29200.0,38.3675,38.3733,38.2863,38.3501,29200.0
2008-09-02 11:55:00,66.13,66.18,65.96,65.96,42100.0,38.3501,38.3791,38.2515,38.2515,42100.0
2008-09-02 12:00:00,65.96,66.06,65.93,66.06,25000.0,38.2515,38.3095,38.2341,38.3095,25000.0
2008-09-02 12:05:00,66.08,66.14,65.99,66.08,25000.0,38.3211,38.3559,38.2689,38.3211,25000.0
2008-09-02 12:10:00,66.08,66.09,65.99,66.09,27500.0,38.3211,38.3269,38.2689,38.3269,27500.0
2008-09-02 12:15:00,66.13,66.2,66.09,66.12,34800.0,38.3501,38.3907,38.3269,38.3443,34800.0
2008-09-02 12:20:00,66.12,66.19,65.95,65.97,35900.0,38.3443,38.3849,38.2457,38.2573,35900.0
2008-09-02 12:25:00,65.94,65.94,65.69,65.72,36300.0,38.2399,38.2399,38.0949,38.1123,36300.0
2008-09-02 12:30:00,65.72,65.74,65.53,65.54,82200.0,38.1123,38.1239,38.0021,38.0079,82200.0
2008-09-02 12:35:00,65.53,65.72,65.52,65.67,33000.0,38.0021,38.1123,37.9963,38.0833,33000.0
2008-09-02 12:40:00,65.67,65.68,65.18,65.38,293500.0,38.0833,38.0891,37.7992,37.9151,293500.0
2008-09-02 12:45:00,65.4,65.53,65.38,65.48,67100.0,37.9267,38.0021,37.9151,37.9731,67100.0
2008-09-02 12:50:00,65.49,65.68,65.49,65.65,43100.0,37.9789,38.0891,37.9789,38.0717,43100.0
2008-09-02 12:55:00,65.67,65.74,65.59,65.59,32800.0,38.0833,38.1239,38.0369,38.0369,32800.0
2008-09-02 13:00:00,65.59,65.62,65.56,65.56,35400.0,38.0369,38.0543,38.0195,38.0195,35400.0
2008-09-02 13:05:00,65.56,65.56,65.41,65.48,51500.0,38.0195,38.0195,37.9325,37.9731,51500.0
2008-09-02 13:10:00,65.47,65.68,65.46,65.62,33300.0,37.9673,38.0891,37.9615,38.0543,33300.0
2008-09-02 13:15:00,65.63,65.63,65.56,65.57,23100.0,38.0601,38.0601,38.0195,38.0253,23100.0
2008-09-02 13:20:00,65.56,65.61,65.55,65.58,13700.0,38.0195,38.0485,38.0137,38.0311,13700.0
2008-09-02 13:25:00,65.56,65.61,65.54,65.61,16800.0,38.0195,38.0485,38.0079,38.0485,16800.0
2008-09-02 13:30:00,65.61,65.75,65.58,65.74,38500.0,38.0485,38.1297,38.0311,38.1239,38500.0
2008-09-02 13:35:00,65.72,65.86,65.72,65.83,32200.0,38.1123,38.1935,38.1123,38.1761,32200.0
2008-09-02 13:40:00,65.83,65.83,65.62,65.67,49400.0,38.1761,38.1761,38.0543,38.0833,49400.0
2008-09-02 13:45:00,65.65,65.67,65.54,65.54,36600.0,38.0717,38.0833,38.0079,38.0079,36600.0
2008-09-02 13:50:00,65.57,65.59,65.29,65.4,43100.0,38.0253,38.0369,37.863,37.9267,43100.0
2008-09-02 13:55:00,65.4,65.44,65.32,65.38,42800.0,37.9267,37.9499,37.8804,37.9151,42800.0
2008-09-02 14:00:00,65.38,65.49,65.25,65.41,52200.0,37.9151,37.9789,37.8398,37.9325,52200.0
2008-09-02 14:05:00,65.41,65.51,65.33,65.35,76100.0,37.9325,37.9905,37.8862,37.8978,76100.0
2008-09-02 14:10:00,65.35,65.4,65.22,65.3,50500.0,37.8978,37.9267,37.8224,37.8688,50500.0
2008-09-02 14:15:00,65.32,65.33,65.16,65.2,51700.0,37.8804,37.8862,37.7876,37.8108,51700.0
2008-09-02 14:20:00,65.22,65.29,65.13,65.25,55600.0,37.8224,37.863,37.7702,37.8398,55600.0
2008-09-02 14:25:00,65.25,65.28,65.08,65.16,40900.0,37.8398,37.8572,37.7412,37.7876,40900.0
2008-09-02 14:30:00,65.17,65.25,65.17,65.23,28300.0,37.7934,37.8398,37.7934,37.8282,28300.0
2008-09-02 14:35:00,65.23,65.24,65.0,65.0,29800.0,37.8282,37.834,37.6948,37.6948,29800.0
2008-09-02 14:40:00,65.02,65.08,65.02,65.03,26700.0,37.7064,37.7412,37.7064,37.7122,26700.0
2008-09-02 14:45:00,65.03,65.13,65.0,65.07,35600.0,37.7122,37.7702,37.6948,37.7354,35600.0
2008-09-02 14:50:00,65.07,65.1,64.85,64.89,38900.0,37.7354,37.7528,37.6078,37.631,38900.0
2008-09-02 14:55:00,64.88,65.0,64.85,64.94,35500.0,37.6252,37.6948,37.6078,37.66,35500.0
2008-09-02 15:00:00,64.94,65.02,64.91,64.93,82900.0,37.66,37.7064,37.6426,37.6542,82900.0
2008-09-02 15:05:00,64.94,65.04,64.9,65.02,48200.0,37.66,37.718,37.6368,37.7064,48200.0
2008-09-02 15:10:00,65.02,65.07,64.98,65.03,28300.0,37.7064,37.7354,37.6832,37.7122,28300.0
2008-09-02 15:15:00,65.04,65.14,64.92,65.0,48800.0,37.718,37.776,37.6484,37.6948,48800.0
2008-09-02 15:20:00,64.99,65.08,64.99,65.02,49900.0,37.689,37.7412,37.689,37.7064,49900.0
2008-09-02 15:25:00,65.04,65.11,64.99,65.03,77200.0,37.718,37.7586,37.689,37.7122,77200.0
2008-09-02 15:30:00,65.02,65.1,65.0,65.07,93600.0,37.7064,37.7528,37.6948,37.7354,93600.0
2008-09-02 15:35:00,65.07,65.11,64.97,65.09,105100.0,37.7354,37.7586,37.6774,37.747,105100.0
2008-09-02 15:40:00,65.1,65.15,64.94,64.97,113500.0,37.7528,37.7818,37.66,37.6774,113500.0
2008-09-02 15:45:00,64.96,65.03,64.88,64.97,130000.0,37.6716,37.7122,37.6252,37.6774,130000.0
2008-09-02 15:50:00,64.96,65.04,64.95,65.01,132700.0,37.6716,37.718,37.6658,37.7006,132700.0
2008-09-02 15:55:00,65.0,65.07,64.97,65.01,139100.0,37.6948,37.7354,37.6774,37.7006,139100.0
2008-09-03 09:30:00,65.05,65.17,64.55,64.99,75800.0,37.7238,37.7934,37.4338,37.689,75800.0
2008-09-03 09:35:00,65.0,65.21,64.99,65.05,49500.0,37.6948,37.8166,37.689,37.7238,49500.0
2008-09-03 09:40:00,65.05,65.16,64.99,65.03,36600.0,37.7238,37.7876,37.689,37.7122,36600.0
2008-09-03 09:45:00,65.02,65.04,64.69,64.97,64300.0,37.7064,37.718,37.515,37.6774,64300.0
2008-09-03 09:50:00,64.99,65.2,64.97,65.18,45600.0,37.689,37.8108,37.6774,37.7992,45600.0
2008-09-03 09:55:00,65.18,65.33,65.18,65.23,61500.0,37.7992,37.8862,37.7992,37.8282,61500.0
2008-09-03 10:00:00,65.24,65.3,65.05,65.24,86400.0,37.834,37.8688,37.7238,37.834,86400.0
2008-09-03 10:05:00,65.24,65.31,65.04,65.04,63700.0,37.834,37.8746,37.718,37.718,63700.0
2008-09-03 10:10:00,65.04,65.16,64.94,65.16,49300.0,37.718,37.7876,37.66,37.7876,49300.0
2008-09-03 10:15:00,65.17,65.17,65.05,65.06,45400.0,37.7934,37.7934,37.7238,37.7296,45400.0
2008-09-03 10:20:00,65.06,65.35,65.03,65.35,72500.0,37.7296,37.8978,37.7122,37.8978,72500.0
2008-09-03 10:25:00,65.32,65.34,65.23,65.26,67200.0,37.8804,37.892,37.8282,37.8456,67200.0
2008-09-03 10:30:00,65.27,65.39,65.27,65.34,27600.0,37.8514,37.9209,37.8514,37.892,27600.0
2008-09-03 10:35:00,65.35,65.48,65.35,65.41,67100.0,37.8978,37.9731,37.8978,37.9325,67100.0
2008-09-03 10:40:00,65.41,65.63,65.41,65.52,46800.0,37.9325,38.0601,37.9325,37.9963,46800.0
2008-09-03 10:45:00,65.51,65.54,65.32,65.35,45000.0,37.9905,38.0079,37.8804,37.8978,45000.0
2008-09-03 10:50:00,65.35,65.41,65.17,65.21,43200.0,37.8978,37.9325,37.7934,37.8166,43200.0
2008-09-03 10:55:00,65.21,65.29,65.15,65.24,81400.0,37.8166,37.863,37.7818,37.834,81400.0
2008-09-03 11:00:00,65.22,65.41,65.22,65.37,43200.0,37.8224,37.9325,37.8224,37.9093,43200.0
2008-09-03 11:05:00,65.36,65.55,65.36,65.41,39200.0,37.9035,38.0137,37.9035,37.9325,39200.0
2008-09-03 11:10:00,65.41,65.51,65.34,65.36,88200.0,37.9325,37.9905,37.892,37.9035,88200.0
2008-09-03 11:15:00,65.36,65.45,65.28,65.33,105100.0,37.9035,37.9557,37.8572,37.8862,105100.0
2008-09-03 11:20:00,65.33,65.51,65.32,65.47,80200.0,37.8862,37.9905,37.8804,37.9673,80200.0
2008-09-03 11:25:00,65.47,65.56,65.47,65.51,57200.0,37.9673,38.0195,37.9673,37.9905,57200.0
2008-09-03 11:30:00,65.53,65.56,65.39,65.46,64200.0,38.0021,38.0195,37.9209,37.9615,64200.0
2008-09-03 11:35:00,65.46,65.46,65.28,65.39,56100.0,37.9615,37.9615,37.8572,37.9209,56100.0
2008-09-03 11:40:00,65.37,65.39,65.3,65.33,41100.0,37.9093,37.9209,37.8688,37.8862,41100.0
2008-09-03 11:45:00,65.35,65.37,65.3,65.35,42100.0,37.8978,37.9093,37.8688,37.8978,42100.0
2008-09-03 11:50:00,65.35,65.4,65.33,65.39,39300.0,37.8978,37.9267,37.8862,37.9209,39300.0
2008-09-03 11:55:00,65.39,65.39,65.24,65.25,81900.0,37.9209,37.9209,37.834,37.8398,81900.0
2008-09-03 12:00:00,65.25,65.25,65.05,65.16,84200.0,37.8398,37.8398,37.7238,37.7876,84200.0
2008-09-03 12:05:00,65.18,65.2,65.04,65.06,63800.0,37.7992,37.8108,37.718,37.7296,63800.0
2008-09-03 12:10:00,65.07,65.14,65.02,65.11,56600.0,37.7354,37.776,37.7064,37.7586,56600.0
2008-09-03 12:15:00,65.11,65.16,65.05,65.13,50900.0,37.7586,37.7876,37.7238,37.7702,50900.0
2008-09-03 12:20:00,65.14,65.2,65.04,65.19,39900.0,37.776,37.8108,37.718,37.805,39900.0
2008-09-03 12:25:00,65.19,65.2,65.05,65.18,42600.0,37.805,37.8108,37.7238,37.7992,42600.0
2008-09-03 12:30:00,65.17,65.18,65.03,65.09,43300.0,37.7934,37.7992,37.7122,37.747,43300.0
2008-09-03 12:35:00,65.09,65.29,65.09,65.27,59900.0,37.747,37.863,37.747,37.8514,59900.0
2008-09-03 12:40:00,65.27,65.27,65.17,65.17,34800.0,37.8514,37.8514,37.7934,37.7934,34800.0
2008-09-03 12:45:00,65.18,65.19,65.11,65.18,49800.0,37.7992,37.805,37.7586,37.7992,49800.0
2008-09-03 12:50:00,65.19,65.23,65.12,65.19,45700.0,37.805,37.8282,37.7644,37.805,45700.0
2008-09-03 12:55:00,65.18,65.22,65.11,65.2,41100.0,37.7992,37.8224,37.7586,37.8108,41100.0
2008-09-03 13:00:00,65.21,65.23,65.1,65.21,32300.0,37.8166,37.8282,37.7528,37.8166,32300.0
2008-09-03 13:05:00,65.23,65.35,65.19,65.35,26600.0,37.8282,37.8978,37.805,37.8978,26600.0
2008-09-03 13:10:00,65.34,65.43,65.32,65.41,79500.0,37.892,37.9441,37.8804,37.9325,79500.0
2008-09-03 13:15:00,65.41,65.53,65.25,65.5,108300.0,37.9325,38.0021,37.8398,37.9847,108300.0
2008-09-03 13:20:00,65.5,65.55,65.43,65.43,51500.0,37.9847,38.0137,37.9441,37.9441,51500.0
2008-09-03 13:25:00,65.43,65.45,65.34,65.42,51600.0,37.9441,37.9557,37.892,37.9383,51600.0
2008-09-03 13:30:00,65.41,65.53,65.41,65.47,61100.0,37.9325,38.0021,37.9325,37.9673,61100.0
2008-09-03 13:35:00,65.47,65.49,65.44,65.44,44200.0,37.9673,37.9789,37.9499,37.9499,44200.0
2008-09-03 13:40:00,65.43,65.53,65.42,65.5,73200.0,37.9441,38.0021,37.9383,37.9847,73200.0
2008-09-03 13:45:00,65.51,65.66,65.5,65.65,97600.0,37.9905,38.0775,37.9847,38.0717,97600.0
2008-09-03 13:50:00,65.65,65.76,65.57,65.72,77000.0,38.0717,38.1355,38.0253,38.1123,77000.0
2008-09-03 13:55:00,65.72,65.72,65.65,65.67,47100.0,38.1123,38.1123,38.0717,38.0833,47100.0
2008-09-03 14:00:00,65.66,65.74,65.45,65.72,94900.0,38.0775,38.1239,37.9557,38.1123,94900.0
2008-09-03 14:05:00,65.72,65.74,65.59,65.63,40300.0,38.1123,38.1239,38.0369,38.0601,40300.0
2008-09-03 14:10:00,65.61,65.61,65.34,65.38,33500.0,38.0485,38.0485,37.892,37.9151,33500.0
2008-09-03 14:15:00,65.39,65.54,65.37,65.5,69000.0,37.9209,38.0079,37.9093,37.9847,69000.0
2008-09-03 14:20:00,65.5,65.5,65.3,65.33,114500.0,37.9847,37.9847,37.8688,37.8862,114500.0
2008-09-03 14:25:00,65.3,65.39,65.29,65.36,40400.0,37.8688,37.9209,37.863,37.9035,40400.0
2008-09-03 14:30:00,65.35,65.42,65.29,65.38,29800.0,37.8978,37.9383,37.863,37.9151,29800.0
2008-09-03 14:35:00,65.38,65.51,65.33,65.49,30900.0,37.9151,37.9905,37.8862,37.9789,30900.0
2008-09-03 14:40:00,65.5,65.56,65.42,65.48,35500.0,37.9847,38.0195,37.9383,37.9731,35500.0
2008-09-03 14:45:00,65.49,65.5,65.34,65.36,64900.0,37.9789,37.9847,37.892,37.9035,64900.0
2008-09-03 14:50:00,65.36,65.36,65.24,65.24,45500.0,37.9035,37.9035,37.834,37.834,45500.0
2008-09-03 14:55:00,65.24,65.39,65.23,65.38,30000.0,37.834,37.9209,37.8282,37.9151,30000.0
2008-09-03 15:00:00,65.38,65.51,65.36,65.36,46300.0,37.9151,37.9905,37.9035,37.9035,46300.0
2008-09-03 15:05:00,65.36,65.36,65.22,65.24,53200.0,37.9035,37.9035,37.8224,37.834,53200.0
2008-09-03 15:10:00,65.23,65.31,65.16,65.28,43800.0,37.8282,37.8746,37.7876,37.8572,43800.0
2008-09-03 15:15:00,65.29,65.35,65.12,65.31,37200.0,37.863,37.8978,37.7644,37.8746,37200.0
2008-09-03 15:20:00,65.31,65.64,65.26,65.57,112900.0,37.8746,38.0659,37.8456,38.0253,112900.0
2008-09-03 15:25:00,65.57,65.65,65.47,65.5,76900.0,38.0253,38.0717,37.9673,37.9847,76900.0
2008-09-03 15:30:00,65.5,65.63,65.37,65.6,80100.0,37.9847,38.0601,37.9093,38.0427,80100.0
2008-09-03 15:35:00,65.6,65.78,65.6,65.77,99000.0,38.0427,38.1471,38.0427,38.1413,99000.0
2008-09-03 15:40:00,65.77,65.81,65.6,65.6,118000.0,38.1413,38.1645,38.0427,38.0427,118000.0
2008-09-03 15:45:00,65.6,65.68,65.56,65.61,111400.0,38.0427,38.0891,38.0195,38.0485,111400.0
2008-09-03 15:50:00,65.61,65.7,65.57,65.66,141600.0,38.0485,38.1007,38.0253,38.0775,141600.0
2008-09-03 15:55:00,65.66,65.71,65.63,65.7,139300.0,38.0775,38.1065,38.0601,38.1007,139300.0
2008-09-04 09:30:00,65.17,65.5,65.0,65.24,65100.0,37.7934,37.9847,37.6948,37.834,65100.0
2008-09-04 09:35:00,65.24,65.54,65.24,65.48,30200.0,37.834,38.0079,37.834,37.9731,30200.0
2008-09-04 09:40:00,65.52,65.77,65.48,65.7,51900.0,37.9963,38.1413,37.9731,38.1007,51900.0
2008-09-04 09:45:00,65.7,65.7,65.17,65.29,78700.0,38.1007,38.1007,37.7934,37.863,78700.0
2008-09-04 09:50:00,65.3,65.32,65.14,65.14,103700.0,37.8688,37.8804,37.776,37.776,103700.0
2008-09-04 09:55:00,65.14,65.3,65.14,65.28,68900.0,37.776,37.8688,37.776,37.8572,68900.0
2008-09-04 10:00:00,65.29,65.61,65.25,65.61,97800.0,37.863,38.0485,37.8398,38.0485,97800.0
2008-09-04 10:05:00,65.6,65.73,65.59,65.71,63000.0,38.0427,38.1181,38.0369,38.1065,63000.0
2008-09-04 10:10:00,65.71,65.94,65.69,65.94,69900.0,38.1065,38.2399,38.0949,38.2399,69900.0
2008-09-04 10:15:00,65.93,65.95,65.68,65.72,54000.0,38.2341,38.2457,38.0891,38.1123,54000.0
2008-09-04 10:20:00,65.72,65.8,65.64,65.75,50700.0,38.1123,38.1587,38.0659,38.1297,50700.0
2008-09-04 10:25:00,65.73,65.75,65.62,65.75,27100.0,38.1181,38.1297,38.0543,38.1297,27100.0
2008-09-04 10:30:00,65.75,65.75,65.18,65.19,84500.0,38.1297,38.1297,37.7992,37.805,84500.0
2008-09-04 10:35:00,65.18,65.26,65.06,65.06,74300.0,37.7992,37.8456,37.7296,37.7296,74300.0
2008-09-04 10:40:00,65.07,65.07,64.77,64.91,103200.0,37.7354,37.7354,37.5614,37.6426,103200.0
2008-09-04 10:45:00,64.91,65.05,64.77,64.83,44600.0,37.6426,37.7238,37.5614,37.5962,44600.0
2008-09-04 10:50:00,64.82,65.06,64.82,64.99,79700.0,37.5904,37.7296,37.5904,37.689,79700.0
2008-09-04 10:55:00,64.97,65.08,64.94,65.07,46400.0,37.6774,37.7412,37.66,37.7354,46400.0
2008-09-04 11:00:00,65.07,65.07,64.82,64.92,63500.0,37.7354,37.7354,37.5904,37.6484,63500.0
2008-09-04 11:05:00,64.94,64.97,64.78,64.89,44900.0,37.66,37.6774,37.5672,37.631,44900.0
2008-09-04 11:10:00,64.9,65.05,64.88,64.98,85600.0,37.6368,37.7238,37.6252,37.6832,85600.0
2008-09-04 11:15:00,64.98,65.0,64.85,64.9,32400.0,37.6832,37.6948,37.6078,37.6368,32400.0
2008-09-04 11:20:00,64.92,65.01,64.79,64.91,56800.0,37.6484,37.7006,37.573,37.6426,56800.0
2008-09-04 11:25:00,64.91,65.02,64.89,64.95,36000.0,37.6426,37.7064,37.631,37.6658,36000.0
2008-09-04 11:30:00,64.95,65.0,64.74,64.79,39500.0,37.6658,37.6948,37.544,37.573,39500.0
2008-09-04 11:35:00,64.77,64.9,64.75,64.9,75100.0,37.5614,37.6368,37.5498,37.6368,75100.0
2008-09-04 11:40:00,64.89,64.98,64.82,64.85,29200.0,37.631,37.6832,37.5904,37.6078,29200.0
2008-09-04 11:45:00,64.86,64.95,64.81,64.9,55100.0,37.6136,37.6658,37.5846,37.6368,55100.0
2008-09-04 11:50:00,64.91,65.0,64.89,64.91,32300.0,37.6426,37.6948,37.631,37.6426,32300.0
2008-09-04 11:55:00,64.89,64.9,64.63,64.65,40400.0,37.631,37.6368,37.4802,37.4918,40400.0
2008-09-04 12:00:00,64.67,64.82,64.64,64.76,18900.0,37.5034,37.5904,37.486,37.5556,18900.0
2008-09-04 12:05:00,64.78,64.78,64.69,64.78,28900.0,37.5672,37.5672,37.515,37.5672,28900.0
2008-09-04 12:10:00,64.78,64.78,64.67,64.75,37500.0,37.5672,37.5672,37.5034,37.5498,37500.0
2008-09-04 12:15:00,64.75,64.77,64.69,64.69,28900.0,37.5498,37.5614,37.515,37.515,28900.0
2008-09-04 12:20:00,64.68,64.71,64.55,64.57,41000.0,37.5092,37.5266,37.4338,37.4454,41000.0
2008-09-04 12:25:00,64.59,64.59,64.38,64.51,77100.0,37.457,37.457,37.3352,37.4106,77100.0
2008-09-04 12:30:00,64.52,64.54,64.41,64.5,50700.0,37.4164,37.428,37.3526,37.4048,50700.0
2008-09-04 12:35:00,64.51,64.59,64.47,64.59,26400.0,37.4106,37.457,37.3874,37.457,26400.0
2008-09-04 12:40:00,64.59,64.59,64.42,64.44,85300.0,37.457,37.457,37.3584,37.37,85300.0
2008-09-04 12:45:00,64.45,64.46,64.28,64.28,38900.0,37.3758,37.3816,37.2772,37.2772,38900.0
2008-09-04 12:50:00,64.29,64.35,64.18,64.21,40600.0,37.283,37.3178,37.2192,37.2366,40600.0
2008-09-04 12:55:00,64.21,64.25,64.18,64.23,41600.0,37.2366,37.2598,37.2192,37.2482,41600.0
2008-09-04 13:00:00,64.24,64.27,64.18,64.21,33600.0,37.254,37.2714,37.2192,37.2366,33600.0
2008-09-04 13:05:00,64.2,64.21,64.12,64.17,44000.0,37.2308,37.2366,37.1844,37.2134,44000.0
2008-09-04 13:10:00,64.17,64.25,64.15,64.15,33000.0,37.2134,37.2598,37.2018,37.2018,33000.0
2008-09-04 13:15:00,64.16,64.23,64.14,64.16,28300.0,37.2076,37.2482,37.196,37.2076,28300.0
2008-09-04 13:20:00,64.16,64.21,64.03,64.03,42000.0,37.2076,37.2366,37.1323,37.1323,42000.0
2008-09-04 13:25:00,64.03,64.08,63.91,63.94,61100.0,37.1323,37.1613,37.0627,37.0801,61100.0
2008-09-04 13:30:00,63.95,63.95,63.78,63.82,60400.0,37.0859,37.0859,36.9873,37.0105,60400.0
2008-09-04 13:35:00,63.82,64.8,63.81,63.96,52300.0,37.0105,37.5788,37.0047,37.0917,52300.0
2008-09-04 13:40:00,63.94,63.97,63.85,63.92,53200.0,37.0801,37.0975,37.0279,37.0685,53200.0
2008-09-04 13:45:00,63.93,64.0,63.84,63.97,58400.0,37.0743,37.1149,37.0221,37.0975,58400.0
2008-09-04 13:50:00,63.97,64.0,63.9,63.91,26600.0,37.0975,37.1149,37.0569,37.0627,26600.0
2008-09-04 13:55:00,63.92,64.01,63.89,63.98,25500.0,37.0685,37.1207,37.0511,37.1033,25500.0
2008-09-04 14:00:00,63.98,63.99,63.85,63.9,31100.0,37.1033,37.1091,37.0279,37.0569,31100.0
2008-09-04 14:05:00,63.9,63.91,63.76,63.82,39900.0,37.0569,37.0627,36.9757,37.0105,39900.0
2008-09-04 14:10:00,63.81,63.86,63.65,63.82,56500.0,37.0047,37.0337,36.9119,37.0105,56500.0
2008-09-04 14:15:00,63.82,63.86,63.75,63.8,58100.0,37.0105,37.0337,36.9699,36.9989,58100.0
2008-09-04 14:20:00,63.81,63.98,63.78,63.91,44100.0,37.0047,37.1033,36.9873,37.0627,44100.0
2008-09-04 14:25:00,63.91,64.15,63.91,64.06,124400.0,37.0627,37.2018,37.0627,37.1497,124400.0
2008-09-04 14:30:00,64.07,64.12,64.01,64.03,70400.0,37.1555,37.1844,37.1207,37.1323,70400.0
2008-09-04 14:35:00,64.04,64.23,64.02,64.23,70600.0,37.1381,37.2482,37.1265,37.2482,70600.0
2008-09-04 14:40:00,64.22,64.3,64.17,64.19,48100.0,37.2424,37.2888,37.2134,37.225,48100.0
2008-09-04 14:45:00,64.17,64.17,64.05,64.14,35300.0,37.2134,37.2134,37.1439,37.196,35300.0
2008-09-04 14:50:00,64.15,64.19,64.06,64.19,57400.0,37.2018,37.225,37.1497,37.225,57400.0
2008-09-04 14:55:00,64.19,64.3,64.17,64.3,62000.0,37.225,37.2888,37.2134,37.2888,62000.0
2008-09-04 15:00:00,64.3,64.41,64.24,64.4,71700.0,37.2888,37.3526,37.254,37.3468,71700.0
2008-09-04 15:05:00,64.4,65.22,64.3,64.3,72900.0,37.3468,37.8224,37.2888,37.2888,72900.0
2008-09-04 15:10:00,64.29,64.5,64.29,64.37,51700.0,37.283,37.4048,37.283,37.3294,51700.0
2008-09-04 15:15:00,64.36,64.51,64.33,64.4,84600.0,37.3236,37.4106,37.3062,37.3468,84600.0
2008-09-04 15:20:00,64.4,64.4,64.18,64.19,67700.0,37.3468,37.3468,37.2192,37.225,67700.0
2008-09-04 15:25:00,64.2,64.32,64.2,64.24,78100.0,37.2308,37.3004,37.2308,37.254,78100.0
2008-09-04 15:30:00,64.24,64.44,64.21,64.42,106100.0,37.254,37.37,37.2366,37.3584,106100.0
2008-09-04 15:35:00,64.42,64.44,64.31,64.31,74400.0,37.3584,37.37,37.2946,37.2946,74400.0
2008-09-04 15:40:00,64.3,64.39,64.16,64.36,160400.0,37.2888,37.341,37.2076,37.3236,160400.0
2008-09-04 15:45:00,64.4,64.43,64.26,64.41,120400.0,37.3468,37.3642,37.2656,37.3526,120400.0
2008-09-04 15:50:00,64.4,64.43,64.33,64.35,144700.0,37.3468,37.3642,37.3062,37.3178,144700.0
2008-09-04 15:55:00,64.34,64.38,64.08,64.13,200800.0,37.312,37.3352,37.1613,37.1902,200800.0
2008-09-05 09:30:00,63.77,63.99,63.48,63.58,67500.0,36.9815,37.1091,36.8133,36.8713,67500.0
2008-09-05 09:35:00,63.56,63.61,63.25,63.34,37900.0,36.8597,36.8887,36.6799,36.7321,37900.0
2008-09-05 09:40:00,63.26,63.84,63.24,63.81,58000.0,36.6857,37.0221,36.6741,37.0047,58000.0
2008-09-05 09:45:00,63.78,63.94,63.73,63.81,75700.0,36.9873,37.0801,36.9583,37.0047,75700.0
2008-09-05 09:50:00,63.83,63.98,63.49,63.64,109200.0,37.0163,37.1033,36.8191,36.9061,109200.0
2008-09-05 09:55:00,63.64,63.64,63.45,63.47,43900.0,36.9061,36.9061,36.7959,36.8075,43900.0
2008-09-05 10:00:00,63.46,63.88,63.46,63.79,73700.0,36.8017,37.0453,36.8017,36.9931,73700.0
2008-09-05 10:05:00,63.82,63.82,63.37,63.49,74000.0,37.0105,37.0105,36.7495,36.8191,74000.0
2008-09-05 10:10:00,63.48,63.48,63.25,63.27,104300.0,36.8133,36.8133,36.6799,36.6915,104300.0
2008-09-05 10:15:00,63.27,63.36,63.17,63.18,37800.0,36.6915,36.7437,36.6335,36.6393,37800.0
2008-09-05 10:20:00,63.18,63.24,63.07,63.11,64600.0,36.6393,36.6741,36.5755,36.5987,64600.0
2008-09-05 10:25:00,63.13,63.29,63.09,63.17,57700.0,36.6103,36.7031,36.5871,36.6335,57700.0
2008-09-05 10:30:00,63.17,63.22,63.02,63.05,77900.0,36.6335,36.6625,36.5465,36.5639,77900.0
2008-09-05 10:35:00,63.08,63.34,63.05,63.28,60500.0,36.5813,36.7321,36.5639,36.6973,60500.0
2008-09-05 10:40:00,63.27,63.28,63.16,63.23,28400.0,36.6915,36.6973,36.6277,36.6683,28400.0
2008-09-05 10:45:00,63.22,63.27,63.0,63.06,30000.0,36.6625,36.6915,36.5349,36.5697,30000.0
2008-09-05 10:50:00,63.07,63.12,62.92,62.96,30500.0,36.5755,36.6045,36.4885,36.5117,30500.0
2008-09-05 10:55:00,62.96,62.98,62.76,62.82,74400.0,36.5117,36.5233,36.3958,36.4306,74400.0
2008-09-05 11:00:00,62.82,62.84,62.65,62.78,49400.0,36.4306,36.4422,36.332,36.4074,49400.0
2008-09-05 11:05:00,62.77,62.99,62.77,62.97,50700.0,36.4016,36.5291,36.4016,36.5175,50700.0
2008-09-05 11:10:00,62.97,63.04,62.94,63.0,71400.0,36.5175,36.5581,36.5001,36.5349,71400.0
2008-09-05 11:15:00,63.0,63.13,62.97,63.0,42200.0,36.5349,36.6103,36.5175,36.5349,42200.0
2008-09-05 11:20:00,62.99,63.19,62.99,63.19,32300.0,36.5291,36.6451,36.5291,36.6451,32300.0
2008-09-05 11:25:00,63.21,63.37,63.21,63.25,51700.0,36.6567,36.7495,36.6567,36.6799,51700.0
2008-09-05 11:30:00,63.24,63.25,63.1,63.1,25700.0,36.6741,36.6799,36.5929,36.5929,25700.0
2008-09-05 11:35:00,63.1,63.18,63.03,63.04,58300.0,36.5929,36.6393,36.5523,36.5581,58300.0
2008-09-05 11:40:00,63.06,63.2,63.05,63.17,48200.0,36.5697,36.6509,36.5639,36.6335,48200.0
2008-09-05 11:45:00,63.18,63.26,63.13,63.19,40800.0,36.6393,36.6857,36.6103,36.6451,40800.0
2008-09-05 11:50:00,63.21,63.46,63.15,63.32,72700.0,36.6567,36.8017,36.6219,36.7205,72700.0
2008-09-05 11:55:00,63.34,63.52,63.33,63.52,74900.0,36.7321,36.8365,36.7263,36.8365,74900.0
2008-09-05 12:00:00,63.53,63.64,63.47,63.49,62200.0,36.8423,36.9061,36.8075,36.8191,62200.0
2008-09-05 12:05:00,63.48,63.53,63.35,63.36,36700.0,36.8133,36.8423,36.7379,36.7437,36700.0
2008-09-05 12:10:00,63.38,63.4,63.22,63.28,30100.0,36.7553,36.7669,36.6625,36.6973,30100.0
2008-09-05 12:15:00,63.29,63.38,63.26,63.32,24400.0,36.7031,36.7553,36.6857,36.7205,24400.0
2008-09-05 12:20:00,63.33,63.34,63.2,63.24,18600.0,36.7263,36.7321,36.6509,36.6741,18600.0
2008-09-05 12:25:00,63.24,63.53,63.21,63.53,41700.0,36.6741,36.8423,36.6567,36.8423,41700.0
2008-09-05 12:30:00,63.51,63.68,63.34,63.37,32700.0,36.8307,36.9293,36.7321,36.7495,32700.0
2008-09-05 12:35:00,63.35,63.51,63.33,63.47,31200.0,36.7379,36.8307,36.7263,36.8075,31200.0
2008-09-05 12:40:00,63.46,63.46,63.3,63.42,25100.0,36.8017,36.8017,36.7089,36.7785,25100.0
2008-09-05 12:45:00,63.43,63.62,63.42,63.52,39700.0,36.7843,36.8945,36.7785,36.8365,39700.0
2008-09-05 12:50:00,63.52,63.65,63.34,63.54,34100.0,36.8365,36.9119,36.7321,36.8481,34100.0
2008-09-05 12:55:00,63.52,63.53,63.27,63.37,31400.0,36.8365,36.8423,36.6915,36.7495,31400.0
2008-09-05 13:00:00,63.39,63.39,63.27,63.28,20600.0,36.7611,36.7611,36.6915,36.6973,20600.0
2008-09-05 13:05:00,63.31,63.5,63.31,63.46,23100.0,36.7147,36.8249,36.7147,36.8017,23100.0
2008-09-05 13:10:00,63.47,63.56,63.47,63.53,30800.0,36.8075,36.8597,36.8075,36.8423,30800.0
2008-09-05 13:15:00,63.55,63.61,63.48,63.52,29100.0,36.8539,36.8887,36.8133,36.8365,29100.0
2008-09-05 13:20:00,63.53,63.53,63.45,63.49,18600.0,36.8423,36.8423,36.7959,36.8191,18600.0
2008-09-05 13:25:00,63.49,63.56,63.48,63.51,48700.0,36.8191,36.8597,36.8133,36.8307,48700.0
2008-09-05 13:30:00,63.51,63.65,63.5,63.6,22900.0,36.8307,36.9119,36.8249,36.8829,22900.0
2008-09-05 13:35:00,63.58,63.58,63.34,63.36,35000.0,36.8713,36.8713,36.7321,36.7437,35000.0
2008-09-05 13:40:00,63.36,63.55,63.35,63.55,34200.0,36.7437,36.8539,36.7379,36.8539,34200.0
2008-09-05 13:45:00,63.55,63.55,63.44,63.46,25100.0,36.8539,36.8539,36.7901,36.8017,25100.0
2008-09-05 13:50:00,63.46,63.51,63.38,63.5,29800.0,36.8017,36.8307,36.7553,36.8249,29800.0
2008-09-05 13:55:00,63.51,63.65,63.51,63.65,28600.0,36.8307,36.9119,36.8307,36.9119,28600.0
2008-09-05 14:00:00,63.64,63.64,63.31,63.4,60000.0,36.9061,36.9061,36.7147,36.7669,60000.0
2008-09-05 14:05:00,63.41,63.55,63.39,63.49,32900.0,36.7727,36.8539,36.7611,36.8191,32900.0
2008-09-05 14:10:00,63.49,63.56,63.35,63.54,27600.0,36.8191,36.8597,36.7379,36.8481,27600.0
2008-09-05 14:15:00,63.55,63.59,63.4,63.59,32000.0,36.8539,36.8771,36.7669,36.8771,32000.0
2008-09-05 14:20:00,63.6,63.68,63.44,63.44,50700.0,36.8829,36.9293,36.7901,36.7901,50700.0
2008-09-05 14:25:00,63.47,63.57,63.44,63.57,28300.0,36.8075,36.8655,36.7901,36.8655,28300.0
2008-09-05 14:30:00,63.58,63.6,63.49,63.53,47000.0,36.8713,36.8829,36.8191,36.8423,47000.0
2008-09-05 14:35:00,63.54,63.68,63.51,63.52,33400.0,36.8481,36.9293,36.8307,36.8365,33400.0
2008-09-05 14:40:00,63.53,63.66,63.51,63.66,26800.0,36.8423,36.9177,36.8307,36.9177,26800.0
2008-09-05 14:45:00,63.66,63.67,63.57,63.64,34400.0,36.9177,36.9235,36.8655,36.9061,34400.0
2008-09-05 14:50:00,63.65,63.68,63.56,63.58,47700.0,36.9119,36.9293,36.8597,36.8713,47700.0
2008-09-05 14:55:00,63.58,63.84,63.58,63.76,89100.0,36.8713,37.0221,36.8713,36.9757,89100.0
2008-09-05 15:00:00,63.75,63.76,63.63,63.68,56600.0,36.9699,36.9757,36.9003,36.9293,56600.0
2008-09-05 15:05:00,63.7,63.72,63.61,63.66,46400.0,36.9409,36.9525,36.8887,36.9177,46400.0
2008-09-05 15:10:00,63.68,63.69,63.58,63.64,40300.0,36.9293,36.9351,36.8713,36.9061,40300.0
2008-09-05 15:15:00,63.63,63.77,63.61,63.74,41900.0,36.9003,36.9815,36.8887,36.9641,41900.0
2008-09-05 15:20:00,63.76,63.76,63.53,63.6,48800.0,36.9757,36.9757,36.8423,36.8829,48800.0
2008-09-05 15:25:00,63.62,63.68,63.57,63.66,42400.0,36.8945,36.9293,36.8655,36.9177,42400.0
2008-09-05 15:30:00,63.67,63.75,63.61,63.72,53200.0,36.9235,36.9699,36.8887,36.9525,53200.0
2008-09-05 15:35:00,63.72,63.81,63.7,63.8,69800.0,36.9525,37.0047,36.9409,36.9989,69800.0
2008-09-05 15:40:00,63.8,63.91,63.7,63.91,79700.0,36.9989,37.0627,36.9409,37.0627,79700.0
2008-09-05 15:45:00,63.9,63.98,63.83,63.89,93500.0,37.0569,37.1033,37.0163,37.0511,93500.0
2008-09-05 15:50:00,63.88,64.07,63.86,64.0,154700.0,37.0453,37.1555,37.0337,37.1149,154700.0
2008-09-05 15:55:00,64.0,64.01,63.77,63.78,168600.0,37.1149,37.1207,36.9815,36.9873,168600.0
2008-09-08 09:30:00,64.88,65.55,64.84,65.34,10500.0,37.6252,38.0137,37.602,37.892,10500.0
2008-09-08 09:35:00,65.38,65.48,65.2,65.26,118900.0,37.9151,37.9731,37.8108,37.8456,118900.0
2008-09-08 09:40:00,65.26,65.39,65.17,65.39,97700.0,37.8456,37.9209,37.7934,37.9209,97700.0
2008-09-08 09:45:00,65.37,65.42,65.25,65.25,98600.0,37.9093,37.9383,37.8398,37.8398,98600.0
2008-09-08 09:50:00,65.25,65.39,65.17,65.36,105800.0,37.8398,37.9209,37.7934,37.9035,105800.0
2008-09-08 09:55:00,65.36,65.38,65.17,65.35,92900.0,37.9035,37.9151,37.7934,37.8978,92900.0
2008-09-08 10:00:00,65.36,65.4,65.21,65.39,160400.0,37.9035,37.9267,37.8166,37.9209,160400.0
2008-09-08 10:05:00,65.39,65.69,65.34,65.62,93500.0,37.9209,38.0949,37.892,38.0543,93500.0
2008-09-08 10:10:00,65.62,65.66,65.5,65.54,59400.0,38.0543,38.0775,37.9847,38.0079,59400.0
2008-09-08 10:15:00,65.55,65.62,65.44,65.53,68900.0,38.0137,38.0543,37.9499,38.0021,68900.0
2008-09-08 10:20:00,65.54,65.69,65.51,65.68,73900.0,38.0079,38.0949,37.9905,38.0891,73900.0
2008-09-08 10:25:00,65.69,65.76,65.5,65.53,63200.0,38.0949,38.1355,37.9847,38.0021,63200.0
2008-09-08 10:30:00,65.54,65.8,65.54,65.77,54300.0,38.0079,38.1587,38.0079,38.1413,54300.0
2008-09-08 10:35:00,65.75,66.0,65.72,66.0,68200.0,38.1297,38.2747,38.1123,38.2747,68200.0
2008-09-08 10:40:00,66.0,66.07,65.88,66.02,70100.0,38.2747,38.3153,38.2051,38.2863,70100.0
2008-09-08 10:45:00,66.01,66.15,65.95,66.12,46900.0,38.2805,38.3617,38.2457,38.3443,46900.0
2008-09-08 10:50:00,66.13,66.13,65.74,65.78,69500.0,38.3501,38.3501,38.1239,38.1471,69500.0
2008-09-08 10:55:00,65.79,66.01,65.53,65.53,88600.0,38.1529,38.2805,38.0021,38.0021,88600.0
2008-09-08 11:00:00,65.53,65.69,65.03,65.63,135100.0,38.0021,38.0949,37.7122,38.0601,135100.0
2008-09-08 11:05:00,65.61,65.8,65.5,65.57,100600.0,38.0485,38.1587,37.9847,38.0253,100600.0
2008-09-08 11:10:00,65.6,65.94,65.57,65.82,76200.0,38.0427,38.2399,38.0253,38.1703,76200.0
2008-09-08 11:15:00,65.82,65.89,65.62,65.77,59300.0,38.1703,38.2109,38.0543,38.1413,59300.0
2008-09-08 11:20:00,65.76,65.85,65.73,65.77,50200.0,38.1355,38.1877,38.1181,38.1413,50200.0
2008-09-08 11:25:00,65.76,65.84,65.32,65.36,96700.0,38.1355,38.1819,37.8804,37.9035,96700.0
2008-09-08 11:30:00,65.35,65.66,65.35,65.56,48200.0,37.8978,38.0775,37.8978,38.0195,48200.0
2008-09-08 11:35:00,65.56,65.91,65.56,65.74,54400.0,38.0195,38.2225,38.0195,38.1239,54400.0
2008-09-08 11:40:00,65.75,65.85,65.5,65.64,40100.0,38.1297,38.1877,37.9847,38.0659,40100.0
2008-09-08 11:45:00,65.63,65.68,65.43,65.53,73500.0,38.0601,38.0891,37.9441,38.0021,73500.0
2008-09-08 11:50:00,65.53,65.66,65.4,65.46,52100.0,38.0021,38.0775,37.9267,37.9615,52100.0
2008-09-08 11:55:00,65.47,65.53,65.32,65.5,94000.0,37.9673,38.0021,37.8804,37.9847,94000.0
2008-09-08 12:00:00,65.5,65.72,65.42,65.43,79700.0,37.9847,38.1123,37.9383,37.9441,79700.0
2008-09-08 12:05:00,65.43,65.49,65.34,65.37,43300.0,37.9441,37.9789,37.892,37.9093,43300.0
2008-09-08 12:10:00,65.36,65.45,65.29,65.45,49500.0,37.9035,37.9557,37.863,37.9557,49500.0
2008-09-08 12:15:00,65.43,65.59,65.43,65.55,46600.0,37.9441,38.0369,37.9441,38.0137,46600.0
2008-09-08 12:20:00,65.55,65.57,65.38,65.39,37900.0,38.0137,38.0253,37.9151,37.9209,37900.0
2008-09-08 12:25:00,65.39,65.65,65.38,65.58,30800.0,37.9209,38.0717,37.9151,38.0311,30800.0
2008-09-08 12:30:00,65.6,65.92,65.58,65.81,53000.0,38.0427,38.2283,38.0311,38.1645,53000.0
2008-09-08 12:35:00,65.81,65.81,65.64,65.72,28700.0,38.1645,38.1645,38.0659,38.1123,28700.0
2008-09-08 12:40:00,65.72,65.83,65.65,65.66,55100.0,38.1123,38.1761,38.0717,38.0775,55100.0
2008-09-08 12:45:00,65.67,65.88,65.64,65.76,27700.0,38.0833,38.2051,38.0659,38.1355,27700.0
2008-09-08 12:50:00,65.73,65.75,65.65,65.67,33700.0,38.1181,38.1297,38.0717,38.0833,33700.0
2008-09-08 12:55:00,65.66,65.84,65.63,65.77,63100.0,38.0775,38.1819,38.0601,38.1413,63100.0
2008-09-08 13:00:00,65.78,65.8,65.69,65.71,17400.0,38.1471,38.1587,38.0949,38.1065,17400.0
2008-09-08 13:05:00,65.71,65.71,65.37,65.37,33900.0,38.1065,38.1065,37.9093,37.9093,33900.0
2008-09-08 13:10:00,65.38,65.59,65.38,65.56,27900.0,37.9151,38.0369,37.9151,38.0195,27900.0
2008-09-08 13:15:00,65.56,65.56,65.33,65.43,89300.0,38.0195,38.0195,37.8862,37.9441,89300.0
2008-09-08 13:20:00,65.46,65.57,65.42,65.51,26900.0,37.9615,38.0253,37.9383,37.9905,26900.0
2008-09-08 13:25:00,65.5,65.53,65.41,65.42,26400.0,37.9847,38.0021,37.9325,37.9383,26400.0
2008-09-08 13:30:00,65.4,65.44,65.19,65.24,73100.0,37.9267,37.9499,37.805,37.834,73100.0
2008-09-08 13:35:00,65.25,65.36,65.15,65.18,43500.0,37.8398,37.9035,37.7818,37.7992,43500.0
2008-09-08 13:40:00,65.21,65.21,65.06,65.09,63400.0,37.8166,37.8166,37.7296,37.747,63400.0
2008-09-08 13:45:00,65.1,65.13,65.04,65.04,80800.0,37.7528,37.7702,37.718,37.718,80800.0
2008-09-08 13:50:00,65.02,65.04,64.91,64.96,51200.0,37.7064,37.718,37.6426,37.6716,51200.0
2008-09-08 13:55:00,64.97,65.0,64.76,64.83,39400.0,37.6774,37.6948,37.5556,37.5962,39400.0
2008-09-08 14:00:00,64.83,65.17,64.79,65.05,67400.0,37.5962,37.7934,37.573,37.7238,67400.0
2008-09-08 14:05:00,65.1,65.17,65.03,65.14,26700.0,37.7528,37.7934,37.7122,37.776,26700.0
2008-09-08 14:10:00,65.14,65.3,64.97,65.3,41300.0,37.776,37.8688,37.6774,37.8688,41300.0
2008-09-08 14:15:00,65.29,65.3,65.13,65.17,18900.0,37.863,37.8688,37.7702,37.7934,18900.0
2008-09-08 14:20:00,65.17,65.34,65.08,65.27,27500.0,37.7934,37.892,37.7412,37.8514,27500.0
2008-09-08 14:25:00,65.26,65.34,65.25,65.33,16800.0,37.8456,37.892,37.8398,37.8862,16800.0
2008-09-08 14:30:00,65.35,65.41,65.26,65.3,44000.0,37.8978,37.9325,37.8456,37.8688,44000.0
2008-09-08 14:35:00,65.3,65.48,65.3,65.43,26700.0,37.8688,37.9731,37.8688,37.9441,26700.0
2008-09-08 14:40:00,65.42,65.45,65.34,65.42,19100.0,37.9383,37.9557,37.892,37.9383,19100.0
2008-09-08 14:45:00,65.41,65.49,65.23,65.27,55100.0,37.9325,37.9789,37.8282,37.8514,55100.0
2008-09-08 14:50:00,65.25,65.48,65.25,65.46,54200.0,37.8398,37.9731,37.8398,37.9615,54200.0
2008-09-08 14:55:00,65.46,65.46,65.28,65.38,45400.0,37.9615,37.9615,37.8572,37.9151,45400.0
2008-09-08 15:00:00,65.38,65.43,65.29,65.35,34100.0,37.9151,37.9441,37.863,37.8978,34100.0
2008-09-08 15:05:00,65.34,65.34,65.16,65.18,61100.0,37.892,37.892,37.7876,37.7992,61100.0
2008-09-08 15:10:00,65.16,65.43,65.11,65.43,70000.0,37.7876,37.9441,37.7586,37.9441,70000.0
2008-09-08 15:15:00,65.44,65.6,65.41,65.52,66300.0,37.9499,38.0427,37.9325,37.9963,66300.0
2008-09-08 15:20:00,65.54,65.77,65.53,65.67,66800.0,38.0079,38.1413,38.0021,38.0833,66800.0
2008-09-08 15:25:00,65.68,65.81,65.67,65.8,90400.0,38.0891,38.1645,38.0833,38.1587,90400.0
2008-09-08 15:30:00,65.81,66.03,65.77,65.99,145600.0,38.1645,38.2921,38.1413,38.2689,145600.0
2008-09-08 15:35:00,66.0,66.17,65.88,66.06,147300.0,38.2747,38.3733,38.2051,38.3095,147300.0
2008-09-08 15:40:00,66.08,66.2,66.0,66.05,118500.0,38.3211,38.3907,38.2747,38.3037,118500.0
2008-09-08 15:45:00,66.05,66.26,66.04,66.24,260700.0,38.3037,38.4255,38.2979,38.4139,260700.0
2008-09-08 15:50:00,66.24,66.25,65.92,65.93,229300.0,38.4139,38.4197,38.2283,38.2341,229300.0
2008-09-08 15:55:00,65.92,66.04,65.2,66.04,260000.0,38.2283,38.2979,37.8108,38.2979,260000.0
2008-09-09 09:30:00,65.25,66.54,65.25,66.36,151500.0,37.8398,38.5879,37.8398,38.4835,151500.0
2008-09-09 09:35:00,66.36,66.46,66.2,66.35,62500.0,38.4835,38.5415,38.3907,38.4777,62500.0
2008-09-09 09:40:00,66.31,66.47,66.17,66.29,75000.0,38.4545,38.5473,38.3733,38.4429,75000.0
2008-09-09 09:45:00,66.28,66.5,66.2,66.46,64800.0,38.4371,38.5647,38.3907,38.5415,64800.0
2008-09-09 09:50:00,66.48,66.66,66.48,66.57,94300.0,38.5531,38.6574,38.5531,38.6053,94300.0
2008-09-09 09:55:00,66.59,66.73,66.57,66.72,58700.0,38.6169,38.698,38.6053,38.6922,58700.0
2008-09-09 10:00:00,66.73,66.84,66.57,66.81,99100.0,38.698,38.7618,38.6053,38.7444,99100.0
2008-09-09 10:05:00,66.82,66.94,66.74,66.8,82500.0,38.7502,38.8198,38.7038,38.7386,82500.0
2008-09-09 10:10:00,66.8,66.87,66.62,66.69,109700.0,38.7386,38.7792,38.6342,38.6748,109700.0
2008-09-09 10:15:00,66.67,66.75,66.58,66.62,63800.0,38.6632,38.7096,38.6111,38.6342,63800.0
2008-09-09 10:20:00,66.62,66.71,66.48,66.48,104100.0,38.6342,38.6864,38.5531,38.5531,104100.0
2008-09-09 10:25:00,66.47,66.56,66.41,66.51,107000.0,38.5473,38.5995,38.5125,38.5705,107000.0
2008-09-09 10:30:00,66.51,66.53,66.38,66.46,65400.0,38.5705,38.5821,38.4951,38.5415,65400.0
2008-09-09 10:35:00,66.48,66.51,66.25,66.28,80500.0,38.5531,38.5705,38.4197,38.4371,80500.0
2008-09-09 10:40:00,66.28,66.45,66.27,66.35,64300.0,38.4371,38.5357,38.4313,38.4777,64300.0
2008-09-09 10:45:00,66.36,66.36,66.06,66.1,153400.0,38.4835,38.4835,38.3095,38.3327,153400.0
2008-09-09 10:50:00,66.07,66.21,66.0,66.2,73900.0,38.3153,38.3965,38.2747,38.3907,73900.0
2008-09-09 10:55:00,66.2,66.3,66.07,66.21,68200.0,38.3907,38.4487,38.3153,38.3965,68200.0
2008-09-09 11:00:00,66.21,66.25,66.11,66.19,52900.0,38.3965,38.4197,38.3385,38.3849,52900.0
2008-09-09 11:05:00,66.2,66.23,66.08,66.19,64600.0,38.3907,38.4081,38.3211,38.3849,64600.0
2008-09-09 11:10:00,66.19,66.22,65.79,65.8,109500.0,38.3849,38.4023,38.1529,38.1587,109500.0
2008-09-09 11:15:00,65.8,65.82,65.68,65.82,58100.0,38.1587,38.1703,38.0891,38.1703,58100.0
2008-09-09 11:20:00,65.83,66.03,65.83,65.93,35200.0,38.1761,38.2921,38.1761,38.2341,35200.0
2008-09-09 11:25:00,65.93,66.0,65.91,65.99,43000.0,38.2341,38.2747,38.2225,38.2689,43000.0
2008-09-09 11:30:00,66.0,66.02,65.92,65.94,41800.0,38.2747,38.2863,38.2283,38.2399,41800.0
2008-09-09 11:35:00,65.91,66.1,65.91,65.98,40200.0,38.2225,38.3327,38.2225,38.2631,40200.0
2008-09-09 11:40:00,65.99,66.03,65.94,66.0,29900.0,38.2689,38.2921,38.2399,38.2747,29900.0
2008-09-09 11:45:00,66.02,66.15,65.99,66.1,31600.0,38.2863,38.3617,38.2689,38.3327,31600.0
2008-09-09 11:50:00,66.12,66.15,66.0,66.07,26800.0,38.3443,38.3617,38.2747,38.3153,26800.0
2008-09-09 11:55:00,66.07,66.13,65.98,65.98,46200.0,38.3153,38.3501,38.2631,38.2631,46200.0
2008-09-09 12:00:00,65.97,65.97,65.79,65.79,42800.0,38.2573,38.2573,38.1529,38.1529,42800.0
2008-09-09 12:05:00,65.8,65.88,65.8,65.87,26100.0,38.1587,38.2051,38.1587,38.1993,26100.0
2008-09-09 12:10:00,65.88,65.94,65.74,65.8,36700.0,38.2051,38.2399,38.1239,38.1587,36700.0
2008-09-09 12:15:00,65.81,65.81,65.73,65.78,30900.0,38.1645,38.1645,38.1181,38.1471,30900.0
2008-09-09 12:20:00,65.79,66.09,65.79,66.01,56000.0,38.1529,38.3269,38.1529,38.2805,56000.0
2008-09-09 12:25:00,65.99,66.11,65.87,65.88,26700.0,38.2689,38.3385,38.1993,38.2051,26700.0
2008-09-09 12:30:00,65.87,66.08,65.8,65.99,26300.0,38.1993,38.3211,38.1587,38.2689,26300.0
2008-09-09 12:35:00,65.97,66.1,65.94,65.99,28800.0,38.2573,38.3327,38.2399,38.2689,28800.0
2008-09-09 12:40:00,65.98,66.07,65.88,66.07,83600.0,38.2631,38.3153,38.2051,38.3153,83600.0
2008-09-09 12:45:00,66.06,66.19,66.06,66.07,20400.0,38.3095,38.3849,38.3095,38.3153,20400.0
2008-09-09 12:50:00,66.07,66.13,65.99,66.02,47300.0,38.3153,38.3501,38.2689,38.2863,47300.0
2008-09-09 12:55:00,66.01,66.07,65.9,66.0,23600.0,38.2805,38.3153,38.2167,38.2747,23600.0
2008-09-09 13:00:00,65.98,66.16,65.87,66.14,21500.0,38.2631,38.3675,38.1993,38.3559,21500.0
2008-09-09 13:05:00,66.15,66.18,66.02,66.11,55900.0,38.3617,38.3791,38.2863,38.3385,55900.0
2008-09-09 13:10:00,66.11,66.11,65.95,66.06,33600.0,38.3385,38.3385,38.2457,38.3095,33600.0
2008-09-09 13:15:00,66.07,66.08,65.89,65.98,40900.0,38.3153,38.3211,38.2109,38.2631,40900.0
2008-09-09 13:20:00,65.96,66.05,65.92,65.93,34700.0,38.2515,38.3037,38.2283,38.2341,34700.0
2008-09-09 13:25:00,65.92,65.92,65.71,65.72,28600.0,38.2283,38.2283,38.1065,38.1123,28600.0
2008-09-09 13:30:00,65.75,65.83,65.69,65.82,55200.0,38.1297,38.1761,38.0949,38.1703,55200.0
2008-09-09 13:35:00,65.82,65.91,65.77,65.9,38100.0,38.1703,38.2225,38.1413,38.2167,38100.0
2008-09-09 13:40:00,65.9,66.0,65.85,66.0,58400.0,38.2167,38.2747,38.1877,38.2747,58400.0
2008-09-09 13:45:00,65.99,66.03,65.77,65.78,83000.0,38.2689,38.2921,38.1413,38.1471,83000.0
2008-09-09 13:50:00,65.79,65.95,65.79,65.91,36900.0,38.1529,38.2457,38.1529,38.2225,36900.0
2008-09-09 13:55:00,65.91,65.99,65.85,65.91,35200.0,38.2225,38.2689,38.1877,38.2225,35200.0
2008-09-09 14:00:00,65.89,66.01,65.85,65.99,39300.0,38.2109,38.2805,38.1877,38.2689,39300.0
2008-09-09 14:05:00,65.99,66.08,65.9,66.01,52400.0,38.2689,38.3211,38.2167,38.2805,52400.0
2008-09-09 14:10:00,66.02,66.05,65.92,65.99,67200.0,38.2863,38.3037,38.2283,38.2689,67200.0
2008-09-09 14:15:00,66.01,66.04,65.87,65.96,53600.0,38.2805,38.2979,38.1993,38.2515,53600.0
2008-09-09 14:20:00,65.96,66.02,65.82,65.96,90700.0,38.2515,38.2863,38.1703,38.2515,90700.0
2008-09-09 14:25:00,65.95,66.12,65.95,66.0,44500.0,38.2457,38.3443,38.2457,38.2747,44500.0
2008-09-09 14:30:00,66.01,66.02,65.78,65.79,54500.0,38.2805,38.2863,38.1471,38.1529,54500.0
2008-09-09 14:35:00,65.78,65.89,65.73,65.76,52300.0,38.1471,38.2109,38.1181,38.1355,52300.0
2008-09-09 14:40:00,65.78,65.85,65.71,65.78,41800.0,38.1471,38.1877,38.1065,38.1471,41800.0
2008-09-09 14:45:00,65.77,65.94,65.69,65.93,86500.0,38.1413,38.2399,38.0949,38.2341,86500.0
2008-09-09 14:50:00,65.92,65.93,65.71,65.72,96600.0,38.2283,38.2341,38.1065,38.1123,96600.0
2008-09-09 14:55:00,65.71,65.75,65.5,65.53,64300.0,38.1065,38.1297,37.9847,38.0021,64300.0
2008-09-09 15:00:00,65.54,65.56,65.36,65.42,88100.0,38.0079,38.0195,37.9035,37.9383,88100.0
2008-09-09 15:05:00,65.41,65.52,65.4,65.52,105600.0,37.9325,37.9963,37.9267,37.9963,105600.0
2008-09-09 15:10:00,65.49,65.66,65.46,65.65,89800.0,37.9789,38.0775,37.9615,38.0717,89800.0
2008-09-09 15:15:00,65.6,65.65,65.45,65.46,92300.0,38.0427,38.0717,37.9557,37.9615,92300.0
2008-09-09 15:20:00,65.46,65.65,65.44,65.63,87600.0,37.9615,38.0717,37.9499,38.0601,87600.0
2008-09-09 15:25:00,65.63,65.7,65.6,65.7,104500.0,38.0601,38.1007,38.0427,38.1007,104500.0
2008-09-09 15:30:00,65.69,65.78,65.67,65.71,125500.0,38.0949,38.1471,38.0833,38.1065,125500.0
2008-09-09 15:35:00,65.71,65.71,65.61,65.67,87500.0,38.1065,38.1065,38.0485,38.0833,87500.0
2008-09-09 15:40:00,65.66,65.67,65.34,65.39,157300.0,38.0775,38.0833,37.892,37.9209,157300.0
2008-09-09 15:45:00,65.44,65.48,65.23,65.24,132300.0,37.9499,37.9731,37.8282,37.834,132300.0
2008-09-09 15:50:00,65.24,65.33,65.24,65.28,191100.0,37.834,37.8862,37.834,37.8572,191100.0
2008-09-09 15:55:00,65.29,65.38,65.19,65.19,237500.0,37.863,37.9151,37.805,37.805,237500.0
2008-09-10 09:30:00,66.67,67.11,66.67,66.87,212300.0,38.6632,38.9184,38.6632,38.7792,212300.0
2008-09-10 09:35:00,66.88,66.9,66.45,66.59,130200.0,38.785,38.7966,38.5357,38.6169,130200.0
2008-09-10 09:40:00,66.6,66.93,66.51,66.73,141200.0,38.6226,38.814,38.5705,38.698,141200.0
2008-09-10 09:45:00,66.71,66.95,66.57,66.91,121200.0,38.6864,38.8256,38.6053,38.8024,121200.0
2008-09-10 09:50:00,66.91,67.0,66.82,66.94,105100.0,38.8024,38.8546,38.7502,38.8198,105100.0
2008-09-10 09:55:00,66.95,67.19,66.85,66.99,295900.0,38.8256,38.9648,38.7676,38.8488,295900.0
2008-09-10 10:00:00,66.99,67.13,66.8,66.86,192900.0,38.8488,38.93,38.7386,38.7734,192900.0
2008-09-10 10:05:00,66.87,66.98,66.85,66.88,75100.0,38.7792,38.843,38.7676,38.785,75100.0
2008-09-10 10:10:00,66.86,66.89,66.71,66.79,115200.0,38.7734,38.7908,38.6864,38.7328,115200.0
2008-09-10 10:15:00,66.79,66.91,66.75,66.89,100400.0,38.7328,38.8024,38.7096,38.7908,100400.0
2008-09-10 10:20:00,66.89,66.91,66.5,66.63,60400.0,38.7908,38.8024,38.5647,38.64,60400.0
2008-09-10 10:25:00,66.63,66.69,66.46,66.5,70200.0,38.64,38.6748,38.5415,38.5647,70200.0
2008-09-10 10:30:00,66.52,66.71,66.49,66.49,103800.0,38.5763,38.6864,38.5589,38.5589,103800.0
2008-09-10 10:35:00,66.47,66.56,66.08,66.19,192800.0,38.5473,38.5995,38.3211,38.3849,192800.0
2008-09-10 10:40:00,66.2,66.21,66.05,66.15,53000.0,38.3907,38.3965,38.3037,38.3617,53000.0
2008-09-10 10:45:00,66.15,66.38,66.15,66.31,79900.0,38.3617,38.4951,38.3617,38.4545,79900.0
2008-09-10 10:50:00,66.31,66.42,66.3,66.32,60000.0,38.4545,38.5183,38.4487,38.4603,60000.0
2008-09-10 10:55:00,66.31,66.39,66.29,66.32,58000.0,38.4545,38.5009,38.4429,38.4603,58000.0
2008-09-10 11:00:00,66.31,66.49,66.26,66.44,51800.0,38.4545,38.5589,38.4255,38.5299,51800.0
2008-09-10 11:05:00,66.42,66.61,66.38,66.58,50600.0,38.5183,38.6284,38.4951,38.6111,50600.0
2008-09-10 11:10:00,66.59,66.74,66.57,66.74,60000.0,38.6169,38.7038,38.6053,38.7038,60000.0
2008-09-10 11:15:00,66.71,66.75,66.61,66.7,53600.0,38.6864,38.7096,38.6284,38.6806,53600.0
2008-09-10 11:20:00,66.71,66.74,66.6,66.67,34100.0,38.6864,38.7038,38.6226,38.6632,34100.0
2008-09-10 11:25:00,66.65,66.67,66.49,66.5,65600.0,38.6516,38.6632,38.5589,38.5647,65600.0
2008-09-10 11:30:00,66.5,66.7,66.34,66.7,125100.0,38.5647,38.6806,38.4719,38.6806,125100.0
2008-09-10 11:35:00,66.67,66.74,66.66,66.72,31600.0,38.6632,38.7038,38.6574,38.6922,31600.0
2008-09-10 11:40:00,66.72,66.85,66.58,66.77,51500.0,38.6922,38.7676,38.6111,38.7212,51500.0
2008-09-10 11:45:00,66.79,66.84,66.76,66.84,43400.0,38.7328,38.7618,38.7154,38.7618,43400.0
2008-09-10 11:50:00,66.85,66.89,66.78,66.79,46100.0,38.7676,38.7908,38.727,38.7328,46100.0
2008-09-10 11:55:00,66.78,66.78,66.61,66.65,85200.0,38.727,38.727,38.6284,38.6516,85200.0
2008-09-10 12:00:00,66.66,66.89,66.62,66.83,42000.0,38.6574,38.7908,38.6342,38.756,42000.0
2008-09-10 12:05:00,66.82,67.05,66.81,67.02,77800.0,38.7502,38.8836,38.7444,38.8662,77800.0
2008-09-10 12:10:00,67.02,67.1,66.92,66.92,57700.0,38.8662,38.9126,38.8082,38.8082,57700.0
2008-09-10 12:15:00,66.93,67.07,66.92,67.02,32600.0,38.814,38.8952,38.8082,38.8662,32600.0
2008-09-10 12:20:00,67.02,67.05,66.82,66.82,41300.0,38.8662,38.8836,38.7502,38.7502,41300.0
2008-09-10 12:25:00,66.81,66.9,66.77,66.88,23000.0,38.7444,38.7966,38.7212,38.785,23000.0
2008-09-10 12:30:00,66.88,67.04,66.86,66.91,24300.0,38.785,38.8778,38.7734,38.8024,24300.0
2008-09-10 12:35:00,66.92,67.19,66.9,67.16,83900.0,38.8082,38.9648,38.7966,38.9474,83900.0
2008-09-10 12:40:00,67.18,67.32,67.12,67.13,92800.0,38.959,39.0402,38.9242,38.93,92800.0
2008-09-10 12:45:00,67.14,67.17,67.05,67.08,46100.0,38.9358,38.9532,38.8836,38.901,46100.0
2008-09-10 12:50:00,67.07,67.07,67.0,67.03,41800.0,38.8952,38.8952,38.8546,38.872,41800.0
2008-09-10 12:55:00,67.04,67.04,66.85,66.87,46300.0,38.8778,38.8778,38.7676,38.7792,46300.0
2008-09-10 13:00:00,66.87,66.97,66.85,66.97,33500.0,38.7792,38.8372,38.7676,38.8372,33500.0
2008-09-10 13:05:00,66.95,67.05,66.89,66.91,30200.0,38.8256,38.8836,38.7908,38.8024,30200.0
2008-09-10 13:10:00,66.9,67.0,66.9,66.96,27000.0,38.7966,38.8546,38.7966,38.8314,27000.0
2008-09-10 13:15:00,66.94,67.01,66.92,66.96,31400.0,38.8198,38.8604,38.8082,38.8314,31400.0
2008-09-10 13:20:00,66.95,67.05,66.91,66.97,36000.0,38.8256,38.8836,38.8024,38.8372,36000.0
2008-09-10 13:25:00,66.97,66.97,66.87,66.89,15200.0,38.8372,38.8372,38.7792,38.7908,15200.0
2008-09-10 13:30:00,66.9,66.94,66.87,66.92,20000.0,38.7966,38.8198,38.7792,38.8082,20000.0
2008-09-10 13:35:00,66.93,67.13,66.91,67.05,59500.0,38.814,38.93,38.8024,38.8836,59500.0
2008-09-10 13:40:00,67.05,67.07,66.97,67.01,53600.0,38.8836,38.8952,38.8372,38.8604,53600.0
2008-09-10 13:45:00,67.01,67.06,66.94,67.04,21400.0,38.8604,38.8894,38.8198,38.8778,21400.0
2008-09-10 13:50:00,67.04,67.05,66.89,66.95,25900.0,38.8778,38.8836,38.7908,38.8256,25900.0
2008-09-10 13:55:00,66.94,67.02,66.86,66.91,28400.0,38.8198,38.8662,38.7734,38.8024,28400.0
2008-09-10 14:00:00,66.92,67.05,66.92,66.99,37700.0,38.8082,38.8836,38.8082,38.8488,37700.0
2008-09-10 14:05:00,66.98,67.18,66.93,67.16,47900.0,38.843,38.959,38.814,38.9474,47900.0
2008-09-10 14:10:00,67.17,67.24,67.1,67.22,82200.0,38.9532,38.9938,38.9126,38.9822,82200.0
2008-09-10 14:15:00,67.21,67.44,67.21,67.37,96100.0,38.9764,39.1098,38.9764,39.0692,96100.0
2008-09-10 14:20:00,67.38,67.38,67.23,67.28,92700.0,39.075,39.075,38.988,39.017,92700.0
2008-09-10 14:25:00,67.3,67.39,67.23,67.28,63500.0,39.0286,39.0808,38.988,39.017,63500.0
2008-09-10 14:30:00,67.29,67.43,67.27,67.36,78200.0,39.0228,39.104,39.0112,39.0634,78200.0
2008-09-10 14:35:00,67.37,67.46,67.29,67.34,83600.0,39.0692,39.1214,39.0228,39.0518,83600.0
2008-09-10 14:40:00,67.35,67.47,67.32,67.39,36400.0,39.0576,39.1272,39.0402,39.0808,36400.0
2008-09-10 14:45:00,67.39,67.45,67.34,67.39,42900.0,39.0808,39.1156,39.0518,39.0808,42900.0
2008-09-10 14:50:00,67.39,67.4,67.22,67.26,67900.0,39.0808,39.0866,38.9822,39.0054,67900.0
2008-09-10 14:55:00,67.26,67.27,67.13,67.22,76000.0,39.0054,39.0112,38.93,38.9822,76000.0
2008-09-10 15:00:00,67.19,67.3,67.17,67.24,41500.0,38.9648,39.0286,38.9532,38.9938,41500.0
2008-09-10 15:05:00,67.25,67.35,67.21,67.24,127100.0,38.9996,39.0576,38.9764,38.9938,127100.0
2008-09-10 15:10:00,67.25,67.25,67.13,67.21,70600.0,38.9996,38.9996,38.93,38.9764,70600.0
2008-09-10 15:15:00,67.22,67.47,67.22,67.43,88600.0,38.9822,39.1272,38.9822,39.104,88600.0
2008-09-10 15:20:00,67.43,67.45,67.3,67.33,73500.0,39.104,39.1156,39.0286,39.046,73500.0
2008-09-10 15:25:00,67.34,67.35,67.15,67.23,97000.0,39.0518,39.0576,38.9416,38.988,97000.0
2008-09-10 15:30:00,67.22,67.32,67.16,67.24,75500.0,38.9822,39.0402,38.9474,38.9938,75500.0
2008-09-10 15:35:00,67.26,67.26,67.02,67.05,114400.0,39.0054,39.0054,38.8662,38.8836,114400.0
2008-09-10 15:40:00,67.05,67.14,67.0,67.11,140900.0,38.8836,38.9358,38.8546,38.9184,140900.0
2008-09-10 15:45:00,67.12,67.14,66.9,66.98,163000.0,38.9242,38.9358,38.7966,38.843,163000.0
2008-09-10 15:50:00,66.98,67.07,66.9,66.95,173800.0,38.843,38.8952,38.7966,38.8256,173800.0
2008-09-10 15:55:00,66.94,66.96,66.58,66.76,293700.0,38.8198,38.8314,38.6111,38.7154,293700.0
2008-09-11 09:30:00,66.18,66.27,65.84,66.17,87400.0,38.3791,38.4313,38.1819,38.3733,87400.0
2008-09-11 09:35:00,66.19,66.2,65.97,66.17,80600.0,38.3849,38.3907,38.2573,38.3733,80600.0
2008-09-11 09:40:00,66.17,66.22,66.0,66.08,62700.0,38.3733,38.4023,38.2747,38.3211,62700.0
2008-09-11 09:45:00,66.07,66.18,65.93,65.99,78700.0,38.3153,38.3791,38.2341,38.2689,78700.0
2008-09-11 09:50:00,66.0,66.55,66.0,66.45,94700.0,38.2747,38.5937,38.2747,38.5357,94700.0
2008-09-11 09:55:00,66.42,66.42,66.19,66.19,86700.0,38.5183,38.5183,38.3849,38.3849,86700.0
2008-09-11 10:00:00,66.2,66.73,66.19,66.65,135400.0,38.3907,38.698,38.3849,38.6516,135400.0
2008-09-11 10:05:00,66.66,66.88,66.51,66.83,58700.0,38.6574,38.785,38.5705,38.756,58700.0
2008-09-11 10:10:00,66.81,67.14,66.72,67.0,88600.0,38.7444,38.9358,38.6922,38.8546,88600.0
2008-09-11 10:15:00,67.01,67.1,66.96,67.01,119600.0,38.8604,38.9126,38.8314,38.8604,119600.0
2008-09-11 10:20:00,67.01,67.18,66.99,67.15,52900.0,38.8604,38.959,38.8488,38.9416,52900.0
2008-09-11 10:25:00,67.15,67.24,66.87,66.91,62800.0,38.9416,38.9938,38.7792,38.8024,62800.0
2008-09-11 10:30:00,66.91,67.09,66.89,67.02,51000.0,38.8024,38.9068,38.7908,38.8662,51000.0
2008-09-11 10:35:00,67.04,67.27,67.02,67.1,78100.0,38.8778,39.0112,38.8662,38.9126,78100.0
2008-09-11 10:40:00,67.12,67.19,66.95,67.06,59800.0,38.9242,38.9648,38.8256,38.8894,59800.0
2008-09-11 10:45:00,67.07,67.19,67.01,67.15,61700.0,38.8952,38.9648,38.8604,38.9416,61700.0
2008-09-11 10:50:00,67.14,67.33,67.13,67.28,63700.0,38.9358,39.046,38.93,39.017,63700.0
2008-09-11 10:55:00,67.28,67.45,67.19,67.41,97800.0,39.017,39.1156,38.9648,39.0924,97800.0
2008-09-11 11:00:00,67.41,67.66,67.41,67.56,107100.0,39.0924,39.2374,39.0924,39.1794,107100.0
2008-09-11 11:05:00,67.57,67.76,67.32,67.61,159500.0,39.1852,39.2954,39.0402,39.2084,159500.0
2008-09-11 11:10:00,67.62,67.62,67.32,67.51,166000.0,39.2142,39.2142,39.0402,39.1504,166000.0
2008-09-11 11:15:00,67.51,67.62,67.46,67.5,72700.0,39.1504,39.2142,39.1214,39.1446,72700.0
2008-09-11 11:20:00,67.5,67.59,67.5,67.5,94900.0,39.1446,39.1968,39.1446,39.1446,94900.0
2008-09-11 11:25:00,67.51,67.62,67.49,67.55,63500.0,39.1504,39.2142,39.1388,39.1736,63500.0
2008-09-11 11:30:00,67.57,67.83,67.52,67.76,55300.0,39.1852,39.336,39.1562,39.2954,55300.0
2008-09-11 11:35:00,67.76,67.77,67.62,67.64,49800.0,39.2954,39.3012,39.2142,39.2258,49800.0
2008-09-11 11:40:00,67.64,67.75,67.6,67.69,45400.0,39.2258,39.2896,39.2026,39.2548,45400.0
2008-09-11 11:45:00,67.69,67.69,67.49,67.55,45800.0,39.2548,39.2548,39.1388,39.1736,45800.0
2008-09-11 11:50:00,67.56,67.69,67.55,67.59,67900.0,39.1794,39.2548,39.1736,39.1968,67900.0
2008-09-11 11:55:00,67.59,67.67,67.56,67.61,64800.0,39.1968,39.2432,39.1794,39.2084,64800.0
2008-09-11 12:00:00,67.61,67.8,67.61,67.7,94400.0,39.2084,39.3186,39.2084,39.2606,94400.0
2008-09-11 12:05:00,67.7,67.7,67.49,67.5,125700.0,39.2606,39.2606,39.1388,39.1446,125700.0
2008-09-11 12:10:00,67.5,67.55,67.49,67.52,96600.0,39.1446,39.1736,39.1388,39.1562,96600.0
2008-09-11 12:15:00,67.51,67.56,67.5,67.5,124800.0,39.1504,39.1794,39.1446,39.1446,124800.0
2008-09-11 12:20:00,67.51,67.62,67.47,67.47,44200.0,39.1504,39.2142,39.1272,39.1272,44200.0
2008-09-11 12:25:00,67.47,67.57,67.35,67.49,47100.0,39.1272,39.1852,39.0576,39.1388,47100.0
2008-09-11 12:30:00,67.49,67.57,67.28,67.57,91300.0,39.1388,39.1852,39.017,39.1852,91300.0
2008-09-11 12:35:00,67.56,67.58,67.28,67.39,145300.0,39.1794,39.191,39.017,39.0808,145300.0
2008-09-11 12:40:00,67.37,67.42,67.26,67.32,103500.0,39.0692,39.0982,39.0054,39.0402,103500.0
2008-09-11 12:45:00,67.32,67.45,67.3,67.37,43800.0,39.0402,39.1156,39.0286,39.0692,43800.0
2008-09-11 12:50:00,67.39,67.49,67.28,67.41,40600.0,39.0808,39.1388,39.017,39.0924,40600.0
2008-09-11 12:55:00,67.4,67.46,67.24,67.25,55400.0,39.0866,39.1214,38.9938,38.9996,55400.0
2008-09-11 13:00:00,67.26,67.33,67.16,67.27,47300.0,39.0054,39.046,38.9474,39.0112,47300.0
2008-09-11 13:05:00,67.27,67.28,67.13,67.22,65400.0,39.0112,39.017,38.93,38.9822,65400.0
2008-09-11 13:10:00,67.23,67.25,67.08,67.12,76600.0,38.988,38.9996,38.901,38.9242,76600.0
2008-09-11 13:15:00,67.12,67.16,66.99,67.03,76400.0,38.9242,38.9474,38.8488,38.872,76400.0
2008-09-11 13:20:00,67.02,67.08,66.75,66.75,86500.0,38.8662,38.901,38.7096,38.7096,86500.0
2008-09-11 13:25:00,66.76,66.91,66.7,66.88,80900.0,38.7154,38.8024,38.6806,38.785,80900.0
2008-09-11 13:30:00,66.89,67.0,66.89,66.9,79900.0,38.7908,38.8546,38.7908,38.7966,79900.0
2008-09-11 13:35:00,66.9,66.98,66.85,66.93,79800.0,38.7966,38.843,38.7676,38.814,79800.0
2008-09-11 13:40:00,66.93,67.05,66.82,67.01,62000.0,38.814,38.8836,38.7502,38.8604,62000.0
2008-09-11 13:45:00,67.01,67.02,66.9,66.99,34000.0,38.8604,38.8662,38.7966,38.8488,34000.0
2008-09-11 13:50:00,67.0,67.2,66.99,67.07,69800.0,38.8546,38.9706,38.8488,38.8952,69800.0
2008-09-11 13:55:00,67.07,67.1,66.92,66.96,49000.0,38.8952,38.9126,38.8082,38.8314,49000.0
2008-09-11 14:00:00,66.96,67.19,66.96,67.12,47100.0,38.8314,38.9648,38.8314,38.9242,47100.0
2008-09-11 14:05:00,67.13,67.26,67.11,67.2,60100.0,38.93,39.0054,38.9184,38.9706,60100.0
2008-09-11 14:10:00,67.2,67.34,67.16,67.26,46400.0,38.9706,39.0518,38.9474,39.0054,46400.0
2008-09-11 14:15:00,67.25,67.54,67.23,67.48,86400.0,38.9996,39.1678,38.988,39.133,86400.0
2008-09-11 14:20:00,67.49,67.56,67.47,67.5,113800.0,39.1388,39.1794,39.1272,39.1446,113800.0
2008-09-11 14:25:00,67.5,67.56,67.46,67.55,53900.0,39.1446,39.1794,39.1214,39.1736,53900.0
2008-09-11 14:30:00,67.54,67.55,67.34,67.36,70100.0,39.1678,39.1736,39.0518,39.0634,70100.0
2008-09-11 14:35:00,67.37,67.44,67.34,67.4,48000.0,39.0692,39.1098,39.0518,39.0866,48000.0
2008-09-11 14:40:00,67.4,67.4,67.28,67.33,78900.0,39.0866,39.0866,39.017,39.046,78900.0
2008-09-11 14:45:00,67.33,67.57,67.3,67.53,74900.0,39.046,39.1852,39.0286,39.162,74900.0
2008-09-11 14:50:00,67.51,67.55,67.37,67.48,65900.0,39.1504,39.1736,39.0692,39.133,65900.0
2008-09-11 14:55:00,67.48,67.52,67.39,67.43,49400.0,39.133,39.1562,39.0808,39.104,49400.0
2008-09-11 15:00:00,67.42,67.78,67.4,67.68,157900.0,39.0982,39.307,39.0866,39.249,157900.0
2008-09-11 15:05:00,67.7,67.8,67.65,67.72,161000.0,39.2606,39.3186,39.2316,39.2722,161000.0
2008-09-11 15:10:00,67.72,67.78,67.25,67.67,81400.0,39.2722,39.307,38.9996,39.2432,81400.0
2008-09-11 15:15:00,67.67,67.74,67.48,67.5,158200.0,39.2432,39.2838,39.133,39.1446,158200.0
2008-09-11 15:20:00,67.5,67.63,67.5,67.59,109700.0,39.1446,39.22,39.1446,39.1968,109700.0
2008-09-11 15:25:00,67.58,67.65,67.39,67.46,107300.0,39.191,39.2316,39.0808,39.1214,107300.0
2008-09-11 15:30:00,67.46,67.6,67.33,67.59,86100.0,39.1214,39.2026,39.046,39.1968,86100.0
2008-09-11 15:35:00,67.59,67.65,67.4,67.59,81800.0,39.1968,39.2316,39.0866,39.1968,81800.0
2008-09-11 15:40:00,67.59,67.7,67.44,67.62,150100.0,39.1968,39.2606,39.1098,39.2142,150100.0
2008-09-11 15:45:00,67.62,67.79,67.6,67.77,165100.0,39.2142,39.3128,39.2026,39.3012,165100.0
2008-09-11 15:50:00,67.76,67.92,67.74,67.84,155500.0,39.2954,39.3881,39.2838,39.3418,155500.0
2008-09-11 15:55:00,67.84,68.25,67.81,68.21,366700.0,39.3418,39.5795,39.3244,39.5563,366700.0
2008-09-12 09:30:00,67.86,67.9,67.5,67.9,9300.0,39.3533,39.3765,39.1446,39.3765,9300.0
2008-09-12 09:35:00,67.89,67.99,67.27,67.45,104100.0,39.3707,39.4287,39.0112,39.1156,104100.0
2008-09-12 09:40:00,67.45,67.64,67.35,67.59,60300.0,39.1156,39.2258,39.0576,39.1968,60300.0
2008-09-12 09:45:00,67.6,67.63,67.47,67.63,75900.0,39.2026,39.22,39.1272,39.22,75900.0
2008-09-12 09:50:00,67.63,67.75,67.44,67.71,105500.0,39.22,39.2896,39.1098,39.2664,105500.0
2008-09-12 09:55:00,67.68,67.85,67.66,67.74,111200.0,39.249,39.3475,39.2374,39.2838,111200.0
2008-09-12 10:00:00,67.73,67.9,67.51,67.88,79400.0,39.278,39.3765,39.1504,39.3649,79400.0
2008-09-12 10:05:00,67.86,68.0,67.8,67.93,62700.0,39.3533,39.4345,39.3186,39.3939,62700.0
2008-09-12 10:10:00,67.93,67.93,67.63,67.85,75200.0,39.3939,39.3939,39.22,39.3475,75200.0
2008-09-12 10:15:00,67.86,68.0,67.78,67.99,85300.0,39.3533,39.4345,39.307,39.4287,85300.0
2008-09-12 10:20:00,68.0,68.11,67.91,68.06,92000.0,39.4345,39.4983,39.3823,39.4693,92000.0
2008-09-12 10:25:00,68.06,68.06,67.88,67.9,74000.0,39.4693,39.4693,39.3649,39.3765,74000.0
2008-09-12 10:30:00,67.9,68.0,67.87,68.0,42600.0,39.3765,39.4345,39.3591,39.4345,42600.0
2008-09-12 10:35:00,68.0,68.04,67.9,67.97,159100.0,39.4345,39.4577,39.3765,39.4171,159100.0
2008-09-12 10:40:00,67.98,68.22,67.92,68.18,99700.0,39.4229,39.5621,39.3881,39.5389,99700.0
2008-09-12 10:45:00,68.2,68.25,68.0,68.03,137800.0,39.5505,39.5795,39.4345,39.4519,137800.0
2008-09-12 10:50:00,68.03,68.11,68.01,68.04,65600.0,39.4519,39.4983,39.4403,39.4577,65600.0
2008-09-12 10:55:00,68.04,68.23,67.96,68.23,70800.0,39.4577,39.5679,39.4113,39.5679,70800.0
2008-09-12 11:00:00,68.23,68.38,68.0,68.36,203200.0,39.5679,39.6549,39.4345,39.6433,203200.0
2008-09-12 11:05:00,68.36,68.36,68.17,68.34,94600.0,39.6433,39.6433,39.5331,39.6317,94600.0
2008-09-12 11:10:00,68.35,68.46,68.3,68.4,57700.0,39.6375,39.7013,39.6085,39.6665,57700.0
2008-09-12 11:15:00,68.42,68.84,68.41,68.75,162500.0,39.6781,39.9217,39.6723,39.8695,162500.0
2008-09-12 11:20:00,68.73,68.79,68.59,68.76,88100.0,39.8579,39.8927,39.7767,39.8753,88100.0
2008-09-12 11:25:00,68.75,68.87,68.75,68.8,87900.0,39.8695,39.9391,39.8695,39.8985,87900.0
2008-09-12 11:30:00,68.78,68.78,68.59,68.78,68900.0,39.8869,39.8869,39.7767,39.8869,68900.0
2008-09-12 11:35:00,68.77,68.87,68.76,68.86,69200.0,39.8811,39.9391,39.8753,39.9333,69200.0
2008-09-12 11:40:00,68.85,68.86,68.68,68.73,85600.0,39.9275,39.9333,39.8289,39.8579,85600.0
2008-09-12 11:45:00,68.74,68.79,68.62,68.75,53300.0,39.8637,39.8927,39.7941,39.8695,53300.0
2008-09-12 11:50:00,68.75,68.77,68.5,68.52,59700.0,39.8695,39.8811,39.7245,39.7361,59700.0
2008-09-12 11:55:00,68.54,68.69,68.5,68.67,38000.0,39.7477,39.8347,39.7245,39.8231,38000.0
2008-09-12 12:00:00,68.68,68.76,68.55,68.63,52300.0,39.8289,39.8753,39.7535,39.7999,52300.0
2008-09-12 12:05:00,68.63,68.76,68.56,68.63,46800.0,39.7999,39.8753,39.7593,39.7999,46800.0
2008-09-12 12:10:00,68.63,68.7,68.56,68.64,42700.0,39.7999,39.8405,39.7593,39.8057,42700.0
2008-09-12 12:15:00,68.61,68.84,68.6,68.77,45300.0,39.7883,39.9217,39.7825,39.8811,45300.0
2008-09-12 12:20:00,68.84,68.86,68.55,68.57,44900.0,39.9217,39.9333,39.7535,39.7651,44900.0
2008-09-12 12:25:00,68.55,68.67,68.48,68.63,83600.0,39.7535,39.8231,39.7129,39.7999,83600.0
2008-09-12 12:30:00,68.62,68.66,68.56,68.56,34400.0,39.7941,39.8173,39.7593,39.7593,34400.0
2008-09-12 12:35:00,68.58,68.7,68.53,68.53,34800.0,39.7709,39.8405,39.7419,39.7419,34800.0
2008-09-12 12:40:00,68.53,68.57,68.42,68.49,55300.0,39.7419,39.7651,39.6781,39.7187,55300.0
2008-09-12 12:45:00,68.49,68.5,68.33,68.47,82400.0,39.7187,39.7245,39.6259,39.7071,82400.0
2008-09-12 12:50:00,68.46,68.46,68.15,68.17,92700.0,39.7013,39.7013,39.5215,39.5331,92700.0
2008-09-12 12:55:00,68.17,68.24,68.09,68.1,44100.0,39.5331,39.5737,39.4867,39.4925,44100.0
2008-09-12 13:00:00,68.09,68.21,68.02,68.19,51400.0,39.4867,39.5563,39.4461,39.5447,51400.0
2008-09-12 13:05:00,68.19,68.19,67.93,68.01,34800.0,39.5447,39.5447,39.3939,39.4403,34800.0
2008-09-12 13:10:00,68.02,68.03,67.86,67.87,44900.0,39.4461,39.4519,39.3533,39.3591,44900.0
2008-09-12 13:15:00,67.87,68.1,67.87,68.08,47800.0,39.3591,39.4925,39.3591,39.4809,47800.0
2008-09-12 13:20:00,68.09,68.22,68.04,68.16,45100.0,39.4867,39.5621,39.4577,39.5273,45100.0
2008-09-12 13:25:00,68.16,68.46,68.16,68.42,112300.0,39.5273,39.7013,39.5273,39.6781,112300.0
2008-09-12 13:30:00,68.43,68.44,68.19,68.19,36900.0,39.6839,39.6897,39.5447,39.5447,36900.0
2008-09-12 13:35:00,68.19,68.26,68.08,68.17,32200.0,39.5447,39.5853,39.4809,39.5331,32200.0
2008-09-12 13:40:00,68.18,68.23,68.06,68.21,65100.0,39.5389,39.5679,39.4693,39.5563,65100.0
2008-09-12 13:45:00,68.21,68.36,68.13,68.35,55700.0,39.5563,39.6433,39.5099,39.6375,55700.0
2008-09-12 13:50:00,68.34,68.46,68.26,68.45,38700.0,39.6317,39.7013,39.5853,39.6955,38700.0
2008-09-12 13:55:00,68.43,68.55,68.37,68.47,74400.0,39.6839,39.7535,39.6491,39.7071,74400.0
2008-09-12 14:00:00,68.47,68.48,68.23,68.27,69000.0,39.7071,39.7129,39.5679,39.5911,69000.0
2008-09-12 14:05:00,68.29,68.38,68.29,68.32,33700.0,39.6027,39.6549,39.6027,39.6201,33700.0
2008-09-12 14:10:00,68.32,68.5,68.3,68.37,33200.0,39.6201,39.7245,39.6085,39.6491,33200.0
2008-09-12 14:15:00,68.37,68.49,68.33,68.49,46000.0,39.6491,39.7187,39.6259,39.7187,46000.0
2008-09-12 14:20:00,68.49,68.77,68.47,68.68,72200.0,39.7187,39.8811,39.7071,39.8289,72200.0
2008-09-12 14:25:00,68.67,68.67,68.47,68.52,55900.0,39.8231,39.8231,39.7071,39.7361,55900.0
2008-09-12 14:30:00,68.52,68.52,68.37,68.47,43100.0,39.7361,39.7361,39.6491,39.7071,43100.0
2008-09-12 14:35:00,68.49,68.65,68.44,68.63,55100.0,39.7187,39.8115,39.6897,39.7999,55100.0
2008-09-12 14:40:00,68.62,68.73,68.59,68.67,93300.0,39.7941,39.8579,39.7767,39.8231,93300.0
2008-09-12 14:45:00,68.67,68.76,68.59,68.68,85900.0,39.8231,39.8753,39.7767,39.8289,85900.0
2008-09-12 14:50:00,68.67,68.78,68.61,68.78,66200.0,39.8231,39.8869,39.7883,39.8869,66200.0
2008-09-12 14:55:00,68.77,69.02,68.77,69.0,110700.0,39.8811,40.0261,39.8811,40.0145,110700.0
2008-09-12 15:00:00,69.0,69.05,68.86,68.94,118100.0,40.0145,40.0435,39.9333,39.9797,118100.0
2008-09-12 15:05:00,68.94,69.03,68.83,68.85,95700.0,39.9797,40.0319,39.9159,39.9275,95700.0
2008-09-12 15:10:00,68.84,69.02,68.78,68.9,89200.0,39.9217,40.0261,39.8869,39.9565,89200.0
2008-09-12 15:15:00,68.9,68.95,68.68,68.69,123100.0,39.9565,39.9855,39.8289,39.8347,123100.0
2008-09-12 15:20:00,68.69,68.75,68.57,68.74,156300.0,39.8347,39.8695,39.7651,39.8637,156300.0
2008-09-12 15:25:00,68.73,68.8,68.66,68.79,128800.0,39.8579,39.8985,39.8173,39.8927,128800.0
2008-09-12 15:30:00,68.78,68.91,68.59,68.62,167200.0,39.8869,39.9623,39.7767,39.7941,167200.0
2008-09-12 15:35:00,68.62,68.63,68.37,68.4,209200.0,39.7941,39.7999,39.6491,39.6665,209200.0
2008-09-12 15:40:00,68.39,68.58,68.34,68.46,178300.0,39.6607,39.7709,39.6317,39.7013,178300.0
2008-09-12 15:45:00,68.46,68.55,68.43,68.47,195600.0,39.7013,39.7535,39.6839,39.7071,195600.0
2008-09-12 15:50:00,68.47,68.62,68.44,68.59,274100.0,39.7071,39.7941,39.6897,39.7767,274100.0
2008-09-12 15:55:00,68.59,68.63,68.44,68.62,330900.0,39.7767,39.7999,39.6897,39.7941,330900.0
2008-09-15 09:30:00,66.87,68.0,66.87,67.92,13300.0,38.7792,39.4345,38.7792,39.3881,13300.0
2008-09-15 09:35:00,67.88,68.14,67.24,67.26,141600.0,39.3649,39.5157,38.9938,39.0054,141600.0
2008-09-15 09:40:00,67.27,68.39,67.27,68.16,102000.0,39.0112,39.6607,39.0112,39.5273,102000.0
2008-09-15 09:45:00,68.15,68.37,68.13,68.28,104600.0,39.5215,39.6491,39.5099,39.5969,104600.0
2008-09-15 09:50:00,68.29,68.69,68.23,68.46,111500.0,39.6027,39.8347,39.5679,39.7013,111500.0
2008-09-15 09:55:00,68.42,68.44,67.91,68.16,110800.0,39.6781,39.6897,39.3823,39.5273,110800.0
2008-09-15 10:00:00,68.18,68.37,68.05,68.37,77000.0,39.5389,39.6491,39.4635,39.6491,77000.0
2008-09-15 10:05:00,68.38,68.57,68.35,68.55,60700.0,39.6549,39.7651,39.6375,39.7535,60700.0
2008-09-15 10:10:00,68.58,68.89,68.51,68.76,70200.0,39.7709,39.9507,39.7303,39.8753,70200.0
2008-09-15 10:15:00,68.73,68.9,68.65,68.77,100100.0,39.8579,39.9565,39.8115,39.8811,100100.0
2008-09-15 10:20:00,68.77,68.77,68.3,68.39,117400.0,39.8811,39.8811,39.6085,39.6607,117400.0
2008-09-15 10:25:00,68.39,68.67,68.35,68.67,53300.0,39.6607,39.8231,39.6375,39.8231,53300.0
2008-09-15 10:30:00,68.67,68.93,68.48,68.87,77600.0,39.8231,39.9739,39.7129,39.9391,77600.0
2008-09-15 10:35:00,68.85,69.21,68.85,69.14,99700.0,39.9275,40.1362,39.9275,40.0956,99700.0
2008-09-15 10:40:00,69.13,69.17,69.0,69.01,56700.0,40.0898,40.113,40.0145,40.0203,56700.0
2008-09-15 10:45:00,69.02,69.06,68.97,68.97,143400.0,40.0261,40.0493,39.9971,39.9971,143400.0
2008-09-15 10:50:00,68.94,69.11,68.89,69.06,179700.0,39.9797,40.0782,39.9507,40.0493,179700.0
2008-09-15 10:55:00,69.04,69.22,68.96,69.21,114700.0,40.0377,40.142,39.9913,40.1362,114700.0
2008-09-15 11:00:00,69.22,69.27,68.74,68.76,89700.0,40.142,40.171,39.8637,39.8753,89700.0
2008-09-15 11:05:00,68.76,68.9,68.74,68.85,47600.0,39.8753,39.9565,39.8637,39.9275,47600.0
2008-09-15 11:10:00,68.86,68.96,68.76,68.96,52800.0,39.9333,39.9913,39.8753,39.9913,52800.0
2008-09-15 11:15:00,68.97,68.97,68.79,68.94,45500.0,39.9971,39.9971,39.8927,39.9797,45500.0
2008-09-15 11:20:00,68.92,68.95,68.62,68.62,88200.0,39.9681,39.9855,39.7941,39.7941,88200.0
2008-09-15 11:25:00,68.6,68.61,68.39,68.41,105300.0,39.7825,39.7883,39.6607,39.6723,105300.0
2008-09-15 11:30:00,68.43,68.49,68.33,68.42,37600.0,39.6839,39.7187,39.6259,39.6781,37600.0
2008-09-15 11:35:00,68.41,68.43,68.18,68.3,77400.0,39.6723,39.6839,39.5389,39.6085,77400.0
2008-09-15 11:40:00,68.27,68.32,68.13,68.27,43400.0,39.5911,39.6201,39.5099,39.5911,43400.0
2008-09-15 11:45:00,68.26,68.47,68.24,68.4,48700.0,39.5853,39.7071,39.5737,39.6665,48700.0
2008-09-15 11:50:00,68.36,68.46,68.19,68.24,46000.0,39.6433,39.7013,39.5447,39.5737,46000.0
2008-09-15 11:55:00,68.24,68.48,68.16,68.33,63600.0,39.5737,39.7129,39.5273,39.6259,63600.0
2008-09-15 12:00:00,68.33,68.81,68.25,68.6,73400.0,39.6259,39.9043,39.5795,39.7825,73400.0
2008-09-15 12:05:00,68.58,68.64,68.47,68.47,46500.0,39.7709,39.8057,39.7071,39.7071,46500.0
2008-09-15 12:10:00,68.48,68.9,68.45,68.75,83700.0,39.7129,39.9565,39.6955,39.8695,83700.0
2008-09-15 12:15:00,68.75,68.91,68.6,68.9,50800.0,39.8695,39.9623,39.7825,39.9565,50800.0
2008-09-15 12:20:00,68.89,69.09,68.66,68.8,66700.0,39.9507,40.0666,39.8173,39.8985,66700.0
2008-09-15 12:25:00,68.73,68.86,68.65,68.79,37100.0,39.8579,39.9333,39.8115,39.8927,37100.0
2008-09-15 12:30:00,68.76,68.84,68.64,68.68,33700.0,39.8753,39.9217,39.8057,39.8289,33700.0
2008-09-15 12:35:00,68.7,68.7,68.45,68.45,31400.0,39.8405,39.8405,39.6955,39.6955,31400.0
2008-09-15 12:40:00,68.46,68.56,68.36,68.44,29000.0,39.7013,39.7593,39.6433,39.6897,29000.0
2008-09-15 12:45:00,68.46,68.77,68.39,68.63,69200.0,39.7013,39.8811,39.6607,39.7999,69200.0
2008-09-15 12:50:00,68.62,68.76,68.51,68.67,66200.0,39.7941,39.8753,39.7303,39.8231,66200.0
2008-09-15 12:55:00,68.69,68.79,68.61,68.61,24600.0,39.8347,39.8927,39.7883,39.7883,24600.0
2008-09-15 13:00:00,68.59,68.73,68.54,68.68,29800.0,39.7767,39.8579,39.7477,39.8289,29800.0
2008-09-15 13:05:00,68.65,68.75,68.49,68.5,36800.0,39.8115,39.8695,39.7187,39.7245,36800.0
2008-09-15 13:10:00,68.51,68.61,68.45,68.49,27900.0,39.7303,39.7883,39.6955,39.7187,27900.0
2008-09-15 13:15:00,68.5,68.55,68.43,68.48,58400.0,39.7245,39.7535,39.6839,39.7129,58400.0
2008-09-15 13:20:00,68.48,68.61,68.43,68.51,37800.0,39.7129,39.7883,39.6839,39.7303,37800.0
2008-09-15 13:25:00,68.5,68.53,68.23,68.29,52600.0,39.7245,39.7419,39.5679,39.6027,52600.0
2008-09-15 13:30:00,68.28,68.3,68.14,68.22,37500.0,39.5969,39.6085,39.5157,39.5621,37500.0
2008-09-15 13:35:00,68.21,68.23,68.02,68.11,64100.0,39.5563,39.5679,39.4461,39.4983,64100.0
2008-09-15 13:40:00,68.1,68.16,67.91,68.04,92200.0,39.4925,39.5273,39.3823,39.4577,92200.0
2008-09-15 13:45:00,68.06,68.25,68.06,68.08,50300.0,39.4693,39.5795,39.4693,39.4809,50300.0
2008-09-15 13:50:00,68.1,68.14,67.97,68.05,41900.0,39.4925,39.5157,39.4171,39.4635,41900.0
2008-09-15 13:55:00,68.02,68.26,68.02,68.2,50900.0,39.4461,39.5853,39.4461,39.5505,50900.0
2008-09-15 14:00:00,68.2,68.51,68.16,68.39,63600.0,39.5505,39.7303,39.5273,39.6607,63600.0
2008-09-15 14:05:00,68.41,68.46,68.29,68.32,47300.0,39.6723,39.7013,39.6027,39.6201,47300.0
2008-09-15 14:10:00,68.31,68.45,68.29,68.33,59600.0,39.6143,39.6955,39.6027,39.6259,59600.0
2008-09-15 14:15:00,68.34,68.79,68.31,68.53,94000.0,39.6317,39.8927,39.6143,39.7419,94000.0
2008-09-15 14:20:00,68.51,68.56,68.41,68.52,49200.0,39.7303,39.7593,39.6723,39.7361,49200.0
2008-09-15 14:25:00,68.5,68.62,68.45,68.48,31600.0,39.7245,39.7941,39.6955,39.7129,31600.0
2008-09-15 14:30:00,68.49,68.58,68.42,68.44,26700.0,39.7187,39.7709,39.6781,39.6897,26700.0
2008-09-15 14:35:00,68.44,68.59,68.44,68.46,33500.0,39.6897,39.7767,39.6897,39.7013,33500.0
2008-09-15 14:40:00,68.47,68.51,68.13,68.33,59600.0,39.7071,39.7303,39.5099,39.6259,59600.0
2008-09-15 14:45:00,68.32,68.43,68.15,68.4,50100.0,39.6201,39.6839,39.5215,39.6665,50100.0
2008-09-15 14:50:00,68.39,68.53,68.31,68.36,51400.0,39.6607,39.7419,39.6143,39.6433,51400.0
2008-09-15 14:55:00,68.34,68.41,68.22,68.37,30200.0,39.6317,39.6723,39.5621,39.6491,30200.0
2008-09-15 15:00:00,68.37,68.44,68.19,68.27,55700.0,39.6491,39.6897,39.5447,39.5911,55700.0
2008-09-15 15:05:00,68.25,68.28,67.87,67.93,96400.0,39.5795,39.5969,39.3591,39.3939,96400.0
2008-09-15 15:10:00,67.94,68.03,67.81,67.89,96400.0,39.3997,39.4519,39.3244,39.3707,96400.0
2008-09-15 15:15:00,67.9,67.94,67.61,67.71,108900.0,39.3765,39.3997,39.2084,39.2664,108900.0
2008-09-15 15:20:00,67.71,67.93,67.64,67.71,90800.0,39.2664,39.3939,39.2258,39.2664,90800.0
2008-09-15 15:25:00,67.71,67.98,67.68,67.91,94200.0,39.2664,39.4229,39.249,39.3823,94200.0
2008-09-15 15:30:00,67.91,68.3,67.83,68.15,123500.0,39.3823,39.6085,39.336,39.5215,123500.0
2008-09-15 15:35:00,68.13,68.23,67.97,68.2,81500.0,39.5099,39.5679,39.4171,39.5505,81500.0
2008-09-15 15:40:00,68.19,68.4,68.07,68.14,185800.0,39.5447,39.6665,39.4751,39.5157,185800.0
2008-09-15 15:45:00,68.12,68.14,68.0,68.06,124900.0,39.5041,39.5157,39.4345,39.4693,124900.0
2008-09-15 15:50:00,68.05,68.82,67.62,68.0,222500.0,39.4635,39.9101,39.2142,39.4345,222500.0
2008-09-15 15:55:00,68.0,68.02,67.72,67.77,209600.0,39.4345,39.4461,39.2722,39.3012,209600.0
2008-09-16 09:30:00,66.06,67.73,65.78,67.71,29100.0,38.3095,39.278,38.1471,39.2664,29100.0
2008-09-16 09:35:00,67.7,68.73,67.5,67.8,257000.0,39.2606,39.8579,39.1446,39.3186,257000.0
2008-09-16 09:40:00,67.8,68.8,67.79,68.21,139600.0,39.3186,39.8985,39.3128,39.5563,139600.0
2008-09-16 09:45:00,68.22,68.84,68.22,68.38,90600.0,39.5621,39.9217,39.5621,39.6549,90600.0
2008-09-16 09:50:00,68.4,68.59,68.07,68.46,113200.0,39.6665,39.7767,39.4751,39.7013,113200.0
2008-09-16 09:55:00,68.45,68.51,68.02,68.12,71500.0,39.6955,39.7303,39.4461,39.5041,71500.0
2008-09-16 10:00:00,68.12,68.25,68.11,68.19,119500.0,39.5041,39.5795,39.4983,39.5447,119500.0
2008-09-16 10:05:00,68.19,68.71,68.19,68.47,170300.0,39.5447,39.8463,39.5447,39.7071,170300.0
2008-09-16 10:10:00,68.51,68.53,68.25,68.35,107300.0,39.7303,39.7419,39.5795,39.6375,107300.0
2008-09-16 10:15:00,68.35,68.43,68.07,68.11,93000.0,39.6375,39.6839,39.4751,39.4983,93000.0
2008-09-16 10:20:00,68.11,68.28,68.1,68.17,66800.0,39.4983,39.5969,39.4925,39.5331,66800.0
2008-09-16 10:25:00,68.16,68.39,68.15,68.26,130500.0,39.5273,39.6607,39.5215,39.5853,130500.0
2008-09-16 10:30:00,68.28,68.4,68.12,68.17,75700.0,39.5969,39.6665,39.5041,39.5331,75700.0
2008-09-16 10:35:00,68.17,68.37,68.06,68.2,71900.0,39.5331,39.6491,39.4693,39.5505,71900.0
2008-09-16 10:40:00,68.19,68.28,68.08,68.27,61700.0,39.5447,39.5969,39.4809,39.5911,61700.0
2008-09-16 10:45:00,68.29,68.55,68.28,68.55,110900.0,39.6027,39.7535,39.5969,39.7535,110900.0
2008-09-16 10:50:00,68.54,68.84,68.19,68.83,159600.0,39.7477,39.9217,39.5447,39.9159,159600.0
2008-09-16 10:55:00,68.84,69.0,68.62,68.65,142500.0,39.9217,40.0145,39.7941,39.8115,142500.0
2008-09-16 11:00:00,68.65,69.02,68.65,68.93,95200.0,39.8115,40.0261,39.8115,39.9739,95200.0
2008-09-16 11:05:00,68.92,69.0,68.73,68.97,115000.0,39.9681,40.0145,39.8579,39.9971,115000.0
2008-09-16 11:10:00,68.97,69.04,68.71,68.96,95800.0,39.9971,40.0377,39.8463,39.9913,95800.0
2008-09-16 11:15:00,68.96,69.01,68.49,68.58,161300.0,39.9913,40.0203,39.7187,39.7709,161300.0
2008-09-16 11:20:00,68.56,68.66,68.36,68.43,98500.0,39.7593,39.8173,39.6433,39.6839,98500.0
2008-09-16 11:25:00,68.42,68.67,68.33,68.34,98800.0,39.6781,39.8231,39.6259,39.6317,98800.0
2008-09-16 11:30:00,68.31,68.54,68.29,68.5,46900.0,39.6143,39.7477,39.6027,39.7245,46900.0
2008-09-16 11:35:00,68.48,68.55,68.36,68.42,56700.0,39.7129,39.7535,39.6433,39.6781,56700.0
2008-09-16 11:40:00,68.39,68.58,68.32,68.53,36500.0,39.6607,39.7709,39.6201,39.7419,36500.0
2008-09-16 11:45:00,68.53,68.63,68.35,68.45,47300.0,39.7419,39.7999,39.6375,39.6955,47300.0
2008-09-16 11:50:00,68.45,68.57,68.38,68.52,41200.0,39.6955,39.7651,39.6549,39.7361,41200.0
2008-09-16 11:55:00,68.54,68.7,68.45,68.57,61600.0,39.7477,39.8405,39.6955,39.7651,61600.0
2008-09-16 12:00:00,68.57,68.8,68.46,68.52,94100.0,39.7651,39.8985,39.7013,39.7361,94100.0
2008-09-16 12:05:00,68.52,68.65,68.38,68.55,59700.0,39.7361,39.8115,39.6549,39.7535,59700.0
2008-09-16 12:10:00,68.56,68.6,68.47,68.58,35200.0,39.7593,39.7825,39.7071,39.7709,35200.0
2008-09-16 12:15:00,68.57,68.83,68.42,68.74,94500.0,39.7651,39.9159,39.6781,39.8637,94500.0
2008-09-16 12:20:00,68.74,68.76,68.41,68.6,60100.0,39.8637,39.8753,39.6723,39.7825,60100.0
2008-09-16 12:25:00,68.61,68.75,68.42,68.69,70500.0,39.7883,39.8695,39.6781,39.8347,70500.0
2008-09-16 12:30:00,68.64,68.73,68.35,68.42,81300.0,39.8057,39.8579,39.6375,39.6781,81300.0
2008-09-16 12:35:00,68.42,68.5,68.35,68.38,26700.0,39.6781,39.7245,39.6375,39.6549,26700.0
2008-09-16 12:40:00,68.37,68.42,68.17,68.26,66900.0,39.6491,39.6781,39.5331,39.5853,66900.0
2008-09-16 12:45:00,68.27,68.37,68.23,68.37,31200.0,39.5911,39.6491,39.5679,39.6491,31200.0
2008-09-16 12:50:00,68.37,68.49,68.33,68.38,35800.0,39.6491,39.7187,39.6259,39.6549,35800.0
2008-09-16 12:55:00,68.37,68.48,68.35,68.48,37700.0,39.6491,39.7129,39.6375,39.7129,37700.0
2008-09-16 13:00:00,68.48,68.62,68.45,68.6,78600.0,39.7129,39.7941,39.6955,39.7825,78600.0
2008-09-16 13:05:00,68.6,68.67,68.57,68.65,45500.0,39.7825,39.8231,39.7651,39.8115,45500.0
2008-09-16 13:10:00,68.65,68.7,68.61,68.68,36400.0,39.8115,39.8405,39.7883,39.8289,36400.0
2008-09-16 13:15:00,68.69,68.7,68.36,68.37,41600.0,39.8347,39.8405,39.6433,39.6491,41600.0
2008-09-16 13:20:00,68.37,68.53,68.36,68.49,43200.0,39.6491,39.7419,39.6433,39.7187,43200.0
2008-09-16 13:25:00,68.48,68.48,68.25,68.3,40700.0,39.7129,39.7129,39.5795,39.6085,40700.0
2008-09-16 13:30:00,68.33,68.36,68.28,68.34,26600.0,39.6259,39.6433,39.5969,39.6317,26600.0
2008-09-16 13:35:00,68.33,68.34,68.11,68.12,49600.0,39.6259,39.6317,39.4983,39.5041,49600.0
2008-09-16 13:40:00,68.13,68.21,68.06,68.1,55000.0,39.5099,39.5563,39.4693,39.4925,55000.0
2008-09-16 13:45:00,68.08,68.11,67.98,68.04,42900.0,39.4809,39.4983,39.4229,39.4577,42900.0
2008-09-16 13:50:00,68.04,68.08,67.9,68.03,44900.0,39.4577,39.4809,39.3765,39.4519,44900.0
2008-09-16 13:55:00,68.01,68.11,67.88,67.91,52300.0,39.4403,39.4983,39.3649,39.3823,52300.0
2008-09-16 14:00:00,67.87,67.96,67.81,67.85,35500.0,39.3591,39.4113,39.3244,39.3475,35500.0
2008-09-16 14:05:00,67.85,68.1,67.77,68.08,47600.0,39.3475,39.4925,39.3012,39.4809,47600.0
2008-09-16 14:10:00,68.07,68.14,66.81,66.93,95300.0,39.4751,39.5157,38.7444,38.814,95300.0
2008-09-16 14:15:00,66.93,67.91,66.72,67.53,205000.0,38.814,39.3823,38.6922,39.162,205000.0
2008-09-16 14:20:00,67.54,67.64,66.87,67.47,131400.0,39.1678,39.2258,38.7792,39.1272,131400.0
2008-09-16 14:25:00,67.46,67.78,67.34,67.69,189800.0,39.1214,39.307,39.0518,39.2548,189800.0
2008-09-16 14:30:00,67.69,67.97,67.54,67.54,109100.0,39.2548,39.4171,39.1678,39.1678,109100.0
2008-09-16 14:35:00,67.53,68.77,67.43,68.61,213800.0,39.162,39.8811,39.104,39.7883,213800.0
2008-09-16 14:40:00,68.61,68.7,67.91,68.05,122000.0,39.7883,39.8405,39.3823,39.4635,122000.0
2008-09-16 14:45:00,68.08,68.65,67.99,68.54,181900.0,39.4809,39.8115,39.4287,39.7477,181900.0
2008-09-16 14:50:00,68.57,68.67,68.34,68.48,199500.0,39.7651,39.8231,39.6317,39.7129,199500.0
2008-09-16 14:55:00,68.49,68.69,68.48,68.61,186500.0,39.7187,39.8347,39.7129,39.7883,186500.0
2008-09-16 15:00:00,68.61,68.7,68.53,68.58,126100.0,39.7883,39.8405,39.7419,39.7709,126100.0
2008-09-16 15:05:00,68.57,68.7,68.4,68.7,92900.0,39.7651,39.8405,39.6665,39.8405,92900.0
2008-09-16 15:10:00,68.64,68.73,68.56,68.69,81400.0,39.8057,39.8579,39.7593,39.8347,81400.0
2008-09-16 15:15:00,68.69,69.0,68.67,68.96,131200.0,39.8347,40.0145,39.8231,39.9913,131200.0
2008-09-16 15:20:00,68.95,68.95,68.82,68.86,56600.0,39.9855,39.9855,39.9101,39.9333,56600.0
2008-09-16 15:25:00,68.86,68.87,68.6,68.61,86400.0,39.9333,39.9391,39.7825,39.7883,86400.0
2008-09-16 15:30:00,68.61,68.76,68.6,68.63,78500.0,39.7883,39.8753,39.7825,39.7999,78500.0
2008-09-16 15:35:00,68.63,68.99,68.62,68.92,85700.0,39.7999,40.0087,39.7941,39.9681,85700.0
2008-09-16 15:40:00,68.93,68.95,68.5,68.8,113500.0,39.9739,39.9855,39.7245,39.8985,113500.0
2008-09-16 15:45:00,68.79,68.89,68.46,68.8,180600.0,39.8927,39.9507,39.7013,39.8985,180600.0
2008-09-16 15:50:00,68.75,68.9,68.55,68.69,194900.0,39.8695,39.9565,39.7535,39.8347,194900.0
2008-09-16 15:55:00,68.68,68.77,68.57,68.65,337300.0,39.8289,39.8811,39.7651,39.8115,337300.0
2008-09-17 09:30:00,67.26,67.47,66.81,67.11,113800.0,39.0054,39.1272,38.7444,38.9184,113800.0
2008-09-17 09:35:00,67.09,67.09,66.72,66.79,127400.0,38.9068,38.9068,38.6922,38.7328,127400.0
2008-09-17 09:40:00,66.79,67.27,66.75,66.97,164100.0,38.7328,39.0112,38.7096,38.8372,164100.0
2008-09-17 09:45:00,66.96,67.02,66.76,66.85,142300.0,38.8314,38.8662,38.7154,38.7676,142300.0
2008-09-17 09:50:00,66.84,67.03,66.62,66.94,188100.0,38.7618,38.872,38.6342,38.8198,188100.0
2008-09-17 09:55:00,66.95,67.0,66.66,66.74,84600.0,38.8256,38.8546,38.6574,38.7038,84600.0
2008-09-17 10:00:00,66.75,66.92,66.57,66.7,153700.0,38.7096,38.8082,38.6053,38.6806,153700.0
2008-09-17 10:05:00,66.7,66.7,66.16,66.2,113200.0,38.6806,38.6806,38.3675,38.3907,113200.0
2008-09-17 10:10:00,66.22,66.39,66.07,66.08,94700.0,38.4023,38.5009,38.3153,38.3211,94700.0
2008-09-17 10:15:00,66.1,66.25,66.0,66.0,133600.0,38.3327,38.4197,38.2747,38.2747,133600.0
2008-09-17 10:20:00,66.01,66.06,65.67,65.96,133200.0,38.2805,38.3095,38.0833,38.2515,133200.0
2008-09-17 10:25:00,65.96,66.12,65.89,66.12,57700.0,38.2515,38.3443,38.2109,38.3443,57700.0
2008-09-17 10:30:00,66.11,66.33,66.08,66.14,91900.0,38.3385,38.4661,38.3211,38.3559,91900.0
2008-09-17 10:35:00,66.13,66.24,65.7,65.72,127000.0,38.3501,38.4139,38.1007,38.1123,127000.0
2008-09-17 10:40:00,65.71,65.89,65.56,65.82,118200.0,38.1065,38.2109,38.0195,38.1703,118200.0
2008-09-17 10:45:00,65.8,65.92,65.64,65.78,52400.0,38.1587,38.2283,38.0659,38.1471,52400.0
2008-09-17 10:50:00,65.77,65.99,65.7,65.99,77800.0,38.1413,38.2689,38.1007,38.2689,77800.0
2008-09-17 10:55:00,66.0,66.05,65.81,65.88,77300.0,38.2747,38.3037,38.1645,38.2051,77300.0
2008-09-17 11:00:00,65.91,65.97,65.75,65.78,65200.0,38.2225,38.2573,38.1297,38.1471,65200.0
2008-09-17 11:05:00,65.77,65.99,65.76,65.9,51900.0,38.1413,38.2689,38.1355,38.2167,51900.0
2008-09-17 11:10:00,65.92,66.03,65.82,65.83,58600.0,38.2283,38.2921,38.1703,38.1761,58600.0
2008-09-17 11:15:00,65.82,65.98,65.8,65.92,94000.0,38.1703,38.2631,38.1587,38.2283,94000.0
2008-09-17 11:20:00,65.91,65.97,65.13,65.22,187100.0,38.2225,38.2573,37.7702,37.8224,187100.0
2008-09-17 11:25:00,65.23,65.23,64.67,64.78,161900.0,37.8282,37.8282,37.5034,37.5672,161900.0
2008-09-17 11:30:00,64.77,65.06,64.58,65.04,146400.0,37.5614,37.7296,37.4512,37.718,146400.0
2008-09-17 11:35:00,65.05,65.23,64.98,65.0,131400.0,37.7238,37.8282,37.6832,37.6948,131400.0
2008-09-17 11:40:00,65.0,65.28,64.93,65.18,115800.0,37.6948,37.8572,37.6542,37.7992,115800.0
2008-09-17 11:45:00,65.18,65.45,65.14,65.32,105000.0,37.7992,37.9557,37.776,37.8804,105000.0
2008-09-17 11:50:00,65.33,65.41,65.17,65.3,129500.0,37.8862,37.9325,37.7934,37.8688,129500.0
2008-09-17 11:55:00,65.29,65.4,65.11,65.17,106800.0,37.863,37.9267,37.7586,37.7934,106800.0
2008-09-17 12:00:00,65.17,65.23,65.0,65.03,150400.0,37.7934,37.8282,37.6948,37.7122,150400.0
2008-09-17 12:05:00,65.03,65.15,64.75,65.13,154500.0,37.7122,37.7818,37.5498,37.7702,154500.0
2008-09-17 12:10:00,65.13,65.17,65.03,65.15,95700.0,37.7702,37.7934,37.7122,37.7818,95700.0
2008-09-17 12:15:00,65.15,65.31,65.06,65.21,110000.0,37.7818,37.8746,37.7296,37.8166,110000.0
2008-09-17 12:20:00,65.21,65.28,65.04,65.2,141400.0,37.8166,37.8572,37.718,37.8108,141400.0
2008-09-17 12:25:00,65.2,65.25,65.09,65.1,88900.0,37.8108,37.8398,37.747,37.7528,88900.0
2008-09-17 12:30:00,65.09,65.25,65.06,65.25,109800.0,37.747,37.8398,37.7296,37.8398,109800.0
2008-09-17 12:35:00,65.22,65.32,64.96,65.0,114400.0,37.8224,37.8804,37.6716,37.6948,114400.0
2008-09-17 12:40:00,64.99,65.3,64.85,65.27,96700.0,37.689,37.8688,37.6078,37.8514,96700.0
2008-09-17 12:45:00,65.25,65.25,65.08,65.17,77100.0,37.8398,37.8398,37.7412,37.7934,77100.0
2008-09-17 12:50:00,65.19,65.29,65.0,65.25,83600.0,37.805,37.863,37.6948,37.8398,83600.0
2008-09-17 12:55:00,65.26,65.41,65.21,65.25,83700.0,37.8456,37.9325,37.8166,37.8398,83700.0
2008-09-17 13:00:00,65.25,65.61,65.13,65.58,52800.0,37.8398,38.0485,37.7702,38.0311,52800.0
2008-09-17 13:05:00,65.58,65.6,65.41,65.52,68200.0,38.0311,38.0427,37.9325,37.9963,68200.0
2008-09-17 13:10:00,65.51,65.6,65.4,65.41,61900.0,37.9905,38.0427,37.9267,37.9325,61900.0
2008-09-17 13:15:00,65.41,65.42,65.26,65.37,60900.0,37.9325,37.9383,37.8456,37.9093,60900.0
2008-09-17 13:20:00,65.39,65.59,65.34,65.55,44700.0,37.9209,38.0369,37.892,38.0137,44700.0
2008-09-17 13:25:00,65.55,65.57,65.09,65.12,94700.0,38.0137,38.0253,37.747,37.7644,94700.0
2008-09-17 13:30:00,65.14,65.3,65.01,65.29,74800.0,37.776,37.8688,37.7006,37.863,74800.0
2008-09-17 13:35:00,65.27,65.36,65.14,65.29,89000.0,37.8514,37.9035,37.776,37.863,89000.0
2008-09-17 13:40:00,65.31,65.45,65.18,65.39,92600.0,37.8746,37.9557,37.7992,37.9209,92600.0
2008-09-17 13:45:00,65.36,65.36,65.15,65.21,78200.0,37.9035,37.9035,37.7818,37.8166,78200.0
2008-09-17 13:50:00,65.23,65.5,65.21,65.38,68800.0,37.8282,37.9847,37.8166,37.9151,68800.0
2008-09-17 13:55:00,65.38,65.64,65.36,65.44,91200.0,37.9151,38.0659,37.9035,37.9499,91200.0
2008-09-17 14:00:00,65.42,65.57,65.35,65.55,75600.0,37.9383,38.0253,37.8978,38.0137,75600.0
2008-09-17 14:05:00,65.52,65.59,65.39,65.57,59300.0,37.9963,38.0369,37.9209,38.0253,59300.0
2008-09-17 14:10:00,65.56,65.58,65.21,65.22,102800.0,38.0195,38.0311,37.8166,37.8224,102800.0
2008-09-17 14:15:00,65.22,65.3,65.09,65.29,144600.0,37.8224,37.8688,37.747,37.863,144600.0
2008-09-17 14:20:00,65.28,65.64,65.28,65.55,106800.0,37.8572,38.0659,37.8572,38.0137,106800.0
2008-09-17 14:25:00,65.55,66.0,65.48,65.98,116700.0,38.0137,38.2747,37.9731,38.2631,116700.0
2008-09-17 14:30:00,66.02,66.19,65.88,66.17,84100.0,38.2863,38.3849,38.2051,38.3733,84100.0
2008-09-17 14:35:00,66.2,66.5,66.08,66.38,114600.0,38.3907,38.5647,38.3211,38.4951,114600.0
2008-09-17 14:40:00,66.37,66.61,66.27,66.5,131800.0,38.4893,38.6284,38.4313,38.5647,131800.0
2008-09-17 14:45:00,66.5,66.75,66.25,66.26,124100.0,38.5647,38.7096,38.4197,38.4255,124100.0
2008-09-17 14:50:00,66.22,66.29,66.01,66.13,83800.0,38.4023,38.4429,38.2805,38.3501,83800.0
2008-09-17 14:55:00,66.12,66.3,65.97,66.28,56700.0,38.3443,38.4487,38.2573,38.4371,56700.0
2008-09-17 15:00:00,66.27,66.65,66.13,66.51,72200.0,38.4313,38.6516,38.3501,38.5705,72200.0
2008-09-17 15:05:00,66.5,66.69,66.36,66.59,111900.0,38.5647,38.6748,38.4835,38.6169,111900.0
2008-09-17 15:10:00,66.58,66.94,66.58,66.69,155500.0,38.6111,38.8198,38.6111,38.6748,155500.0
2008-09-17 15:15:00,66.68,66.94,66.62,66.94,205500.0,38.669,38.8198,38.6342,38.8198,205500.0
2008-09-17 15:20:00,66.94,66.94,66.36,66.42,112200.0,38.8198,38.8198,38.4835,38.5183,112200.0
2008-09-17 15:25:00,66.42,66.7,66.4,66.5,73100.0,38.5183,38.6806,38.5067,38.5647,73100.0
2008-09-17 15:30:00,66.49,66.51,66.19,66.31,94200.0,38.5589,38.5705,38.3849,38.4545,94200.0
2008-09-17 15:35:00,66.31,66.37,65.98,66.11,121600.0,38.4545,38.4893,38.2631,38.3385,121600.0
2008-09-17 15:40:00,66.11,66.2,65.96,66.06,152100.0,38.3385,38.3907,38.2515,38.3095,152100.0
2008-09-17 15:45:00,66.05,66.24,66.03,66.24,174400.0,38.3037,38.4139,38.2921,38.4139,174400.0
2008-09-17 15:50:00,66.22,66.24,65.84,65.9,262300.0,38.4023,38.4139,38.1819,38.2167,262300.0
2008-09-17 15:55:00,65.89,65.97,65.42,65.49,377600.0,38.2109,38.2573,37.9383,37.9789,377600.0
2008-09-18 09:30:00,65.76,66.35,65.12,65.75,119100.0,38.1355,38.4777,37.7644,38.1297,119100.0
2008-09-18 09:35:00,65.8,66.02,65.39,65.56,105200.0,38.1587,38.2863,37.9209,38.0195,105200.0
2008-09-18 09:40:00,65.6,65.88,65.45,65.55,98600.0,38.0427,38.2051,37.9557,38.0137,98600.0
2008-09-18 09:45:00,65.55,65.76,65.34,65.58,86500.0,38.0137,38.1355,37.892,38.0311,86500.0
2008-09-18 09:50:00,65.6,65.78,65.47,65.73,93600.0,38.0427,38.1471,37.9673,38.1181,93600.0
2008-09-18 09:55:00,65.72,66.11,65.57,65.97,172400.0,38.1123,38.3385,38.0253,38.2573,172400.0
2008-09-18 10:00:00,65.98,66.27,65.96,66.03,139400.0,38.2631,38.4313,38.2515,38.2921,139400.0
2008-09-18 10:05:00,66.05,66.14,65.93,65.98,85200.0,38.3037,38.3559,38.2341,38.2631,85200.0
2008-09-18 10:10:00,65.94,66.03,65.69,65.71,66300.0,38.2399,38.2921,38.0949,38.1065,66300.0
2008-09-18 10:15:00,65.71,65.76,65.46,65.62,129700.0,38.1065,38.1355,37.9615,38.0543,129700.0
2008-09-18 10:20:00,65.63,65.95,65.59,65.91,106200.0,38.0601,38.2457,38.0369,38.2225,106200.0
2008-09-18 10:25:00,65.92,66.26,65.88,66.25,72000.0,38.2283,38.4255,38.2051,38.4197,72000.0
2008-09-18 10:30:00,66.26,66.29,66.06,66.12,186800.0,38.4255,38.4429,38.3095,38.3443,186800.0
2008-09-18 10:35:00,66.1,66.24,66.07,66.07,140900.0,38.3327,38.4139,38.3153,38.3153,140900.0
2008-09-18 10:40:00,66.07,66.15,65.81,65.85,110800.0,38.3153,38.3617,38.1645,38.1877,110800.0
2008-09-18 10:45:00,65.84,66.13,65.7,65.95,191500.0,38.1819,38.3501,38.1007,38.2457,191500.0
2008-09-18 10:50:00,65.92,66.05,65.92,66.03,39600.0,38.2283,38.3037,38.2283,38.2921,39600.0
2008-09-18 10:55:00,66.02,66.03,65.74,65.78,87900.0,38.2863,38.2921,38.1239,38.1471,87900.0
2008-09-18 11:00:00,65.78,66.09,65.7,66.05,102800.0,38.1471,38.3269,38.1007,38.3037,102800.0
2008-09-18 11:05:00,66.05,66.16,65.84,65.95,70900.0,38.3037,38.3675,38.1819,38.2457,70900.0
2008-09-18 11:10:00,65.94,66.04,65.78,65.78,83400.0,38.2399,38.2979,38.1471,38.1471,83400.0
2008-09-18 11:15:00,65.77,65.82,65.54,65.57,94200.0,38.1413,38.1703,38.0079,38.0253,94200.0
2008-09-18 11:20:00,65.58,65.64,65.4,65.45,74400.0,38.0311,38.0659,37.9267,37.9557,74400.0
2008-09-18 11:25:00,65.49,65.78,65.47,65.63,194700.0,37.9789,38.1471,37.9673,38.0601,194700.0
2008-09-18 11:30:00,65.65,65.69,65.6,65.66,88900.0,38.0717,38.0949,38.0427,38.0775,88900.0
2008-09-18 11:35:00,65.67,66.01,65.59,65.71,75800.0,38.0833,38.2805,38.0369,38.1065,75800.0
2008-09-18 11:40:00,65.69,65.8,65.32,65.45,102700.0,38.0949,38.1587,37.8804,37.9557,102700.0
2008-09-18 11:45:00,65.43,65.51,65.29,65.35,70200.0,37.9441,37.9905,37.863,37.8978,70200.0
2008-09-18 11:50:00,65.35,65.38,65.03,65.36,64900.0,37.8978,37.9151,37.7122,37.9035,64900.0
2008-09-18 11:55:00,65.36,66.0,65.35,65.6,169700.0,37.9035,38.2747,37.8978,38.0427,169700.0
2008-09-18 12:00:00,65.58,65.63,65.27,65.37,74700.0,38.0311,38.0601,37.8514,37.9093,74700.0
2008-09-18 12:05:00,65.38,65.59,65.23,65.51,99400.0,37.9151,38.0369,37.8282,37.9905,99400.0
2008-09-18 12:10:00,65.48,65.63,65.38,65.47,83800.0,37.9731,38.0601,37.9151,37.9673,83800.0
2008-09-18 12:15:00,65.48,65.54,65.36,65.41,77400.0,37.9731,38.0079,37.9035,37.9325,77400.0
2008-09-18 12:20:00,65.39,65.55,65.36,65.5,49600.0,37.9209,38.0137,37.9035,37.9847,49600.0
2008-09-18 12:25:00,65.5,65.5,65.19,65.44,72300.0,37.9847,37.9847,37.805,37.9499,72300.0
2008-09-18 12:30:00,65.47,65.47,65.16,65.24,64400.0,37.9673,37.9673,37.7876,37.834,64400.0
2008-09-18 12:35:00,65.26,65.36,65.08,65.09,80700.0,37.8456,37.9035,37.7412,37.747,80700.0
2008-09-18 12:40:00,65.07,65.44,65.02,65.36,81900.0,37.7354,37.9499,37.7064,37.9035,81900.0
2008-09-18 12:45:00,65.36,65.36,64.73,64.77,114500.0,37.9035,37.9035,37.5382,37.5614,114500.0
2008-09-18 12:50:00,64.78,65.41,64.76,65.28,108500.0,37.5672,37.9325,37.5556,37.8572,108500.0
2008-09-18 12:55:00,65.31,65.39,64.94,64.94,91200.0,37.8746,37.9209,37.66,37.66,91200.0
2008-09-18 13:00:00,64.94,65.28,64.9,65.28,91200.0,37.66,37.8572,37.6368,37.8572,91200.0
2008-09-18 13:05:00,65.34,65.66,65.29,65.53,176600.0,37.892,38.0775,37.863,38.0021,176600.0
2008-09-18 13:10:00,65.56,65.74,65.44,65.59,107800.0,38.0195,38.1239,37.9499,38.0369,107800.0
2008-09-18 13:15:00,65.61,65.87,65.49,65.54,110400.0,38.0485,38.1993,37.9789,38.0079,110400.0
2008-09-18 13:20:00,65.54,65.62,65.35,65.41,146400.0,38.0079,38.0543,37.8978,37.9325,146400.0
2008-09-18 13:25:00,65.41,65.52,65.18,65.39,80500.0,37.9325,37.9963,37.7992,37.9209,80500.0
2008-09-18 13:30:00,65.42,65.66,65.39,65.66,199700.0,37.9383,38.0775,37.9209,38.0775,199700.0
2008-09-18 13:35:00,65.67,65.73,65.28,65.63,200000.0,38.0833,38.1181,37.8572,38.0601,200000.0
2008-09-18 13:40:00,65.62,65.84,65.34,65.44,123900.0,38.0543,38.1819,37.892,37.9499,123900.0
2008-09-18 13:45:00,65.45,65.57,65.38,65.54,44800.0,37.9557,38.0253,37.9151,38.0079,44800.0
2008-09-18 13:50:00,65.54,65.66,65.22,65.25,160600.0,38.0079,38.0775,37.8224,37.8398,160600.0
2008-09-18 13:55:00,65.26,65.61,65.26,65.56,109400.0,37.8456,38.0485,37.8456,38.0195,109400.0
2008-09-18 14:00:00,65.57,65.58,65.32,65.32,102400.0,38.0253,38.0311,37.8804,37.8804,102400.0
2008-09-18 14:05:00,65.35,65.38,65.05,65.14,153100.0,37.8978,37.9151,37.7238,37.776,153100.0
2008-09-18 14:10:00,65.12,65.49,65.12,65.38,184300.0,37.7644,37.9789,37.7644,37.9151,184300.0
2008-09-18 14:15:00,65.36,65.51,65.29,65.37,105300.0,37.9035,37.9905,37.863,37.9093,105300.0
2008-09-18 14:20:00,65.38,65.42,65.14,65.24,70600.0,37.9151,37.9383,37.776,37.834,70600.0
2008-09-18 14:25:00,65.23,65.33,65.12,65.22,69200.0,37.8282,37.8862,37.7644,37.8224,69200.0
2008-09-18 14:30:00,65.22,65.57,65.17,65.24,71500.0,37.8224,38.0253,37.7934,37.834,71500.0
2008-09-18 14:35:00,65.23,65.41,64.91,64.98,84200.0,37.8282,37.9325,37.6426,37.6832,84200.0
2008-09-18 14:40:00,64.98,65.26,64.98,65.15,101200.0,37.6832,37.8456,37.6832,37.7818,101200.0
2008-09-18 14:45:00,65.17,65.56,65.11,65.5,119100.0,37.7934,38.0195,37.7586,37.9847,119100.0
2008-09-18 14:50:00,65.48,65.56,65.19,65.24,115100.0,37.9731,38.0195,37.805,37.834,115100.0
2008-09-18 14:55:00,65.26,65.85,65.23,65.73,100000.0,37.8456,38.1877,37.8282,38.1181,100000.0
2008-09-18 15:00:00,65.73,66.02,65.52,65.93,248100.0,38.1181,38.2863,37.9963,38.2341,248100.0
2008-09-18 15:05:00,65.93,66.15,65.82,65.99,248100.0,38.2341,38.3617,38.1703,38.2689,248100.0
2008-09-18 15:10:00,66.03,66.27,65.9,66.11,311700.0,38.2921,38.4313,38.2167,38.3385,311700.0
2008-09-18 15:15:00,66.07,66.11,65.51,65.55,174600.0,38.3153,38.3385,37.9905,38.0137,174600.0
2008-09-18 15:20:00,65.6,65.76,65.47,65.57,213900.0,38.0427,38.1355,37.9673,38.0253,213900.0
2008-09-18 15:25:00,65.59,65.65,65.45,65.61,186000.0,38.0369,38.0717,37.9557,38.0485,186000.0
2008-09-18 15:30:00,65.62,65.95,65.52,65.84,242000.0,38.0543,38.2457,37.9963,38.1819,242000.0
2008-09-18 15:35:00,65.83,66.32,65.82,66.11,292400.0,38.1761,38.4603,38.1703,38.3385,292400.0
2008-09-18 15:40:00,66.14,66.71,66.11,66.71,225300.0,38.3559,38.6864,38.3385,38.6864,225300.0
2008-09-18 15:45:00,66.71,67.18,66.71,66.98,263600.0,38.6864,38.959,38.6864,38.843,263600.0
2008-09-18 15:50:00,66.98,67.05,66.62,66.67,316800.0,38.843,38.8836,38.6342,38.6632,316800.0
2008-09-18 15:55:00,66.68,66.95,65.75,66.57,417800.0,38.669,38.8256,38.1297,38.6053,417800.0
2008-09-19 09:30:00,67.01,67.95,67.01,67.51,8300.0,38.8604,39.4055,38.8604,39.1504,8300.0
2008-09-19 09:35:00,67.49,67.49,67.0,67.0,28900.0,39.1388,39.1388,38.8546,38.8546,28900.0
2008-09-19 09:40:00,67.0,68.0,64.13,67.64,1588900.0,38.8546,39.4345,37.1902,39.2258,1588900.0
2008-09-19 09:45:00,67.85,68.0,67.4,67.7,176700.0,39.3475,39.4345,39.0866,39.2606,176700.0
2008-09-19 09:50:00,67.76,68.2,67.67,68.08,190400.0,39.2954,39.5505,39.2432,39.4809,190400.0
2008-09-19 09:55:00,68.09,70.0,68.05,69.96,304000.0,39.4867,40.5944,39.4635,40.5712,304000.0
2008-09-19 10:00:00,69.96,69.99,69.32,69.35,345900.0,40.5712,40.5886,40.2,40.2174,345900.0
2008-09-19 10:05:00,69.38,69.7,68.64,68.87,340800.0,40.2348,40.4204,39.8057,39.9391,340800.0
2008-09-19 10:10:00,68.85,69.17,68.27,68.28,218500.0,39.9275,40.113,39.5911,39.5969,218500.0
2008-09-19 10:15:00,68.27,68.7,68.15,68.62,142900.0,39.5911,39.8405,39.5215,39.7941,142900.0
2008-09-19 10:20:00,68.61,68.74,68.08,68.14,116400.0,39.7883,39.8637,39.4809,39.5157,116400.0
2008-09-19 10:25:00,68.14,68.44,67.78,67.9,231700.0,39.5157,39.6897,39.307,39.3765,231700.0
2008-09-19 10:30:00,67.9,68.24,67.27,67.8,128300.0,39.3765,39.5737,39.0112,39.3186,128300.0
2008-09-19 10:35:00,67.84,67.96,67.55,67.55,77300.0,39.3418,39.4113,39.1736,39.1736,77300.0
2008-09-19 10:40:00,67.57,67.81,67.56,67.61,39500.0,39.1852,39.3244,39.1794,39.2084,39500.0
2008-09-19 10:45:00,67.58,67.7,67.08,67.7,78300.0,39.191,39.2606,38.901,39.2606,78300.0
2008-09-19 10:50:00,67.7,67.94,67.69,67.88,95300.0,39.2606,39.3997,39.2548,39.3649,95300.0
2008-09-19 10:55:00,67.88,68.0,67.57,67.99,80900.0,39.3649,39.4345,39.1852,39.4287,80900.0
2008-09-19 11:00:00,68.0,68.13,67.91,68.03,181400.0,39.4345,39.5099,39.3823,39.4519,181400.0
2008-09-19 11:05:00,68.04,68.28,68.0,68.19,81700.0,39.4577,39.5969,39.4345,39.5447,81700.0
2008-09-19 11:10:00,68.17,68.3,67.85,68.04,81000.0,39.5331,39.6085,39.3475,39.4577,81000.0
2008-09-19 11:15:00,68.02,68.24,68.0,68.04,62300.0,39.4461,39.5737,39.4345,39.4577,62300.0
2008-09-19 11:20:00,68.06,68.2,67.9,67.9,92800.0,39.4693,39.5505,39.3765,39.3765,92800.0
2008-09-19 11:25:00,67.9,68.1,67.8,67.9,72200.0,39.3765,39.4925,39.3186,39.3765,72200.0
2008-09-19 11:30:00,67.9,67.95,67.68,67.92,53300.0,39.3765,39.4055,39.249,39.3881,53300.0
2008-09-19 11:35:00,67.89,67.94,67.82,67.87,28600.0,39.3707,39.3997,39.3302,39.3591,28600.0
2008-09-19 11:40:00,67.88,67.9,67.71,67.88,66700.0,39.3649,39.3765,39.2664,39.3649,66700.0
2008-09-19 11:45:00,67.88,68.45,67.73,67.74,367400.0,39.3649,39.6955,39.278,39.2838,367400.0
2008-09-19 11:50:00,67.75,67.84,67.27,67.8,89700.0,39.2896,39.3418,39.0112,39.3186,89700.0
2008-09-19 11:55:00,67.8,68.04,67.75,67.8,68700.0,39.3186,39.4577,39.2896,39.3186,68700.0
2008-09-19 12:00:00,67.8,67.8,67.66,67.73,45800.0,39.3186,39.3186,39.2374,39.278,45800.0
2008-09-19 12:05:00,67.73,68.01,67.72,67.96,43800.0,39.278,39.4403,39.2722,39.4113,43800.0
2008-09-19 12:10:00,67.96,68.02,67.74,67.75,71100.0,39.4113,39.4461,39.2838,39.2896,71100.0
2008-09-19 12:15:00,67.75,68.0,67.75,67.9,37700.0,39.2896,39.4345,39.2896,39.3765,37700.0
2008-09-19 12:20:00,67.91,68.0,67.91,67.93,29100.0,39.3823,39.4345,39.3823,39.3939,29100.0
2008-09-19 12:25:00,67.93,68.0,67.92,68.0,54600.0,39.3939,39.4345,39.3881,39.4345,54600.0
2008-09-19 12:30:00,68.0,68.2,67.86,68.16,41100.0,39.4345,39.5505,39.3533,39.5273,41100.0
2008-09-19 12:35:00,68.17,68.32,68.17,68.28,51600.0,39.5331,39.6201,39.5331,39.5969,51600.0
2008-09-19 12:40:00,68.3,68.32,68.2,68.26,35500.0,39.6085,39.6201,39.5505,39.5853,35500.0
2008-09-19 12:45:00,68.24,68.3,68.22,68.27,25800.0,39.5737,39.6085,39.5621,39.5911,25800.0
2008-09-19 12:50:00,68.28,68.32,68.02,68.1,36300.0,39.5969,39.6201,39.4461,39.4925,36300.0
2008-09-19 12:55:00,68.07,68.12,68.03,68.07,43700.0,39.4751,39.5041,39.4519,39.4751,43700.0
2008-09-19 13:00:00,68.08,68.08,67.98,67.98,35000.0,39.4809,39.4809,39.4229,39.4229,35000.0
2008-09-19 13:05:00,67.98,68.0,67.83,67.93,25700.0,39.4229,39.4345,39.336,39.3939,25700.0
2008-09-19 13:10:00,67.95,68.0,67.86,67.94,24100.0,39.4055,39.4345,39.3533,39.3997,24100.0
2008-09-19 13:15:00,67.94,68.0,67.94,68.0,21700.0,39.3997,39.4345,39.3997,39.4345,21700.0
2008-09-19 13:20:00,68.0,68.13,67.96,68.05,31800.0,39.4345,39.5099,39.4113,39.4635,31800.0
2008-09-19 13:25:00,68.06,68.15,68.04,68.05,21900.0,39.4693,39.5215,39.4577,39.4635,21900.0
2008-09-19 13:30:00,68.09,68.09,67.86,67.92,24900.0,39.4867,39.4867,39.3533,39.3881,24900.0
2008-09-19 13:35:00,67.91,67.91,67.86,67.87,14800.0,39.3823,39.3823,39.3533,39.3591,14800.0
2008-09-19 13:40:00,67.86,67.87,67.67,67.8,29100.0,39.3533,39.3591,39.2432,39.3186,29100.0
2008-09-19 13:45:00,67.8,67.96,67.78,67.93,41900.0,39.3186,39.4113,39.307,39.3939,41900.0
2008-09-19 13:50:00,67.95,68.01,67.78,67.87,36300.0,39.4055,39.4403,39.307,39.3591,36300.0
2008-09-19 13:55:00,67.87,67.89,67.77,67.81,45300.0,39.3591,39.3707,39.3012,39.3244,45300.0
2008-09-19 14:00:00,67.8,67.86,67.76,67.8,72100.0,39.3186,39.3533,39.2954,39.3186,72100.0
2008-09-19 14:05:00,67.8,67.82,67.75,67.77,58500.0,39.3186,39.3302,39.2896,39.3012,58500.0
2008-09-19 14:10:00,67.78,67.91,67.75,67.8,75000.0,39.307,39.3823,39.2896,39.3186,75000.0
2008-09-19 14:15:00,67.81,67.9,67.74,67.77,56400.0,39.3244,39.3765,39.2838,39.3012,56400.0
2008-09-19 14:20:00,67.76,67.86,67.76,67.77,40900.0,39.2954,39.3533,39.2954,39.3012,40900.0
2008-09-19 14:25:00,67.76,67.99,67.76,67.95,68600.0,39.2954,39.4287,39.2954,39.4055,68600.0
2008-09-19 14:30:00,67.95,68.07,67.79,67.8,61300.0,39.4055,39.4751,39.3128,39.3186,61300.0
2008-09-19 14:35:00,67.8,67.87,67.75,67.79,40900.0,39.3186,39.3591,39.2896,39.3128,40900.0
2008-09-19 14:40:00,67.79,67.93,67.76,67.85,37900.0,39.3128,39.3939,39.2954,39.3475,37900.0
2008-09-19 14:45:00,67.87,68.0,67.79,67.91,37500.0,39.3591,39.4345,39.3128,39.3823,37500.0
2008-09-19 14:50:00,67.92,67.93,67.79,67.8,30700.0,39.3881,39.3939,39.3128,39.3186,30700.0
2008-09-19 14:55:00,67.81,67.92,67.79,67.85,33800.0,39.3244,39.3881,39.3128,39.3475,33800.0
2008-09-19 15:00:00,67.85,68.0,67.79,67.79,48400.0,39.3475,39.4345,39.3128,39.3128,48400.0
2008-09-19 15:05:00,67.79,67.85,67.68,67.69,129900.0,39.3128,39.3475,39.249,39.2548,129900.0
2008-09-19 15:10:00,67.69,67.73,67.6,67.64,122500.0,39.2548,39.278,39.2026,39.2258,122500.0
2008-09-19 15:15:00,67.64,67.67,67.5,67.55,83100.0,39.2258,39.2432,39.1446,39.1736,83100.0
2008-09-19 15:20:00,67.54,67.91,67.41,67.82,72800.0,39.1678,39.3823,39.0924,39.3302,72800.0
2008-09-19 15:25:00,67.82,67.99,67.63,67.75,63200.0,39.3302,39.4287,39.22,39.2896,63200.0
2008-09-19 15:30:00,67.76,67.83,67.24,67.56,133800.0,39.2954,39.336,38.9938,39.1794,133800.0
2008-09-19 15:35:00,67.55,67.7,67.34,67.65,86800.0,39.1736,39.2606,39.0518,39.2316,86800.0
2008-09-19 15:40:00,67.65,68.09,67.63,67.89,130100.0,39.2316,39.4867,39.22,39.3707,130100.0
2008-09-19 15:45:00,67.9,68.0,67.72,67.73,73300.0,39.3765,39.4345,39.2722,39.278,73300.0
2008-09-19 15:50:00,67.73,67.8,67.35,67.38,145500.0,39.278,39.3186,39.0576,39.075,145500.0
2008-09-19 15:55:00,67.38,67.66,67.3,67.59,174400.0,39.075,39.2374,39.0286,39.1968,174400.0
2008-09-22 09:30:00,66.98,67.3,66.54,67.23,54500.0,38.843,39.0286,38.5879,38.988,54500.0
2008-09-22 09:35:00,67.23,67.6,67.23,67.34,77400.0,38.988,39.2026,38.988,39.0518,77400.0
2008-09-22 09:40:00,67.35,67.46,67.23,67.33,66500.0,39.0576,39.1214,38.988,39.046,66500.0
2008-09-22 09:45:00,67.32,67.4,67.21,67.28,101400.0,39.0402,39.0866,38.9764,39.017,101400.0
2008-09-22 09:50:00,67.29,67.34,67.01,67.15,68800.0,39.0228,39.0518,38.8604,38.9416,68800.0
2008-09-22 09:55:00,67.14,67.16,66.93,67.16,53400.0,38.9358,38.9474,38.814,38.9474,53400.0
2008-09-22 10:00:00,67.15,67.27,67.05,67.14,54300.0,38.9416,39.0112,38.8836,38.9358,54300.0
2008-09-22 10:05:00,67.14,67.26,67.04,67.07,39800.0,38.9358,39.0054,38.8778,38.8952,39800.0
2008-09-22 10:10:00,67.06,67.33,67.05,67.09,51400.0,38.8894,39.046,38.8836,38.9068,51400.0
2008-09-22 10:15:00,67.09,67.45,67.09,67.16,46400.0,38.9068,39.1156,38.9068,38.9474,46400.0
2008-09-22 10:20:00,67.16,67.22,67.02,67.12,31200.0,38.9474,38.9822,38.8662,38.9242,31200.0
2008-09-22 10:25:00,67.12,67.19,67.0,67.13,45900.0,38.9242,38.9648,38.8546,38.93,45900.0
2008-09-22 10:30:00,67.11,67.13,67.05,67.13,41400.0,38.9184,38.93,38.8836,38.93,41400.0
2008-09-22 10:35:00,67.12,67.13,67.02,67.05,35000.0,38.9242,38.93,38.8662,38.8836,35000.0
2008-09-22 10:40:00,67.06,67.26,66.98,66.98,49900.0,38.8894,39.0054,38.843,38.843,49900.0
2008-09-22 10:45:00,67.0,67.03,66.95,67.0,29000.0,38.8546,38.872,38.8256,38.8546,29000.0
2008-09-22 10:50:00,67.02,67.13,66.98,67.0,21100.0,38.8662,38.93,38.843,38.8546,21100.0
2008-09-22 10:55:00,67.01,67.12,66.97,67.06,47300.0,38.8604,38.9242,38.8372,38.8894,47300.0
2008-09-22 11:00:00,67.06,67.08,66.97,67.02,41500.0,38.8894,38.901,38.8372,38.8662,41500.0
2008-09-22 11:05:00,67.02,67.19,66.99,67.01,41700.0,38.8662,38.9648,38.8488,38.8604,41700.0
2008-09-22 11:10:00,67.01,67.14,66.98,67.01,57200.0,38.8604,38.9358,38.843,38.8604,57200.0
2008-09-22 11:15:00,67.01,67.03,66.99,67.01,44700.0,38.8604,38.872,38.8488,38.8604,44700.0
2008-09-22 11:20:00,67.02,67.04,66.71,66.71,54600.0,38.8662,38.8778,38.6864,38.6864,54600.0
2008-09-22 11:25:00,66.68,67.06,66.67,66.96,95400.0,38.669,38.8894,38.6632,38.8314,95400.0
2008-09-22 11:30:00,66.95,67.02,66.82,66.83,32200.0,38.8256,38.8662,38.7502,38.756,32200.0
2008-09-22 11:35:00,66.83,66.98,66.82,66.89,43900.0,38.756,38.843,38.7502,38.7908,43900.0
2008-09-22 11:40:00,66.89,66.95,66.56,66.59,163100.0,38.7908,38.8256,38.5995,38.6169,163100.0
2008-09-22 11:45:00,66.59,66.75,66.56,66.72,58600.0,38.6169,38.7096,38.5995,38.6922,58600.0
2008-09-22 11:50:00,66.69,66.87,66.6,66.86,18300.0,38.6748,38.7792,38.6226,38.7734,18300.0
2008-09-22 11:55:00,66.84,66.87,66.74,66.82,14600.0,38.7618,38.7792,38.7038,38.7502,14600.0
2008-09-22 12:00:00,66.81,66.85,66.72,66.72,20800.0,38.7444,38.7676,38.6922,38.6922,20800.0
2008-09-22 12:05:00,66.72,66.78,66.7,66.75,13800.0,38.6922,38.727,38.6806,38.7096,13800.0
2008-09-22 12:10:00,66.73,66.81,66.59,66.6,25100.0,38.698,38.7444,38.6169,38.6226,25100.0
2008-09-22 12:15:00,66.62,66.7,66.53,66.69,19400.0,38.6342,38.6806,38.5821,38.6748,19400.0
2008-09-22 12:20:00,66.69,66.7,66.63,66.66,14300.0,38.6748,38.6806,38.64,38.6574,14300.0
2008-09-22 12:25:00,66.7,66.75,66.67,66.75,19900.0,38.6806,38.7096,38.6632,38.7096,19900.0
2008-09-22 12:30:00,66.74,66.84,66.72,66.73,35600.0,38.7038,38.7618,38.6922,38.698,35600.0
2008-09-22 12:35:00,66.73,66.75,66.66,66.71,27300.0,38.698,38.7096,38.6574,38.6864,27300.0
2008-09-22 12:40:00,66.68,66.78,66.67,66.74,17100.0,38.669,38.727,38.6632,38.7038,17100.0
2008-09-22 12:45:00,66.74,66.75,66.65,66.68,23800.0,38.7038,38.7096,38.6516,38.669,23800.0
2008-09-22 12:50:00,66.69,66.96,66.64,66.69,62700.0,38.6748,38.8314,38.6458,38.6748,62700.0
2008-09-22 12:55:00,66.69,66.7,66.57,66.61,22200.0,38.6748,38.6806,38.6053,38.6284,22200.0
2008-09-22 13:00:00,66.57,66.59,66.34,66.34,29700.0,38.6053,38.6169,38.4719,38.4719,29700.0
2008-09-22 13:05:00,66.33,66.41,66.22,66.41,14100.0,38.4661,38.5125,38.4023,38.5125,14100.0
2008-09-22 13:10:00,66.4,66.6,66.38,66.59,45500.0,38.5067,38.6226,38.4951,38.6169,45500.0
2008-09-22 13:15:00,66.58,66.62,66.38,66.47,57200.0,38.6111,38.6342,38.4951,38.5473,57200.0
2008-09-22 13:20:00,66.48,66.57,66.33,66.45,58500.0,38.5531,38.6053,38.4661,38.5357,58500.0
2008-09-22 13:25:00,66.46,66.46,66.28,66.3,28500.0,38.5415,38.5415,38.4371,38.4487,28500.0
2008-09-22 13:30:00,66.31,66.33,66.09,66.1,41300.0,38.4545,38.4661,38.3269,38.3327,41300.0
2008-09-22 13:35:00,66.1,66.16,65.9,66.03,85800.0,38.3327,38.3675,38.2167,38.2921,85800.0
2008-09-22 13:40:00,66.05,66.07,65.98,66.04,25500.0,38.3037,38.3153,38.2631,38.2979,25500.0
2008-09-22 13:45:00,66.05,66.23,65.95,65.95,46500.0,38.3037,38.4081,38.2457,38.2457,46500.0
2008-09-22 13:50:00,65.94,66.31,65.87,66.28,55200.0,38.2399,38.4545,38.1993,38.4371,55200.0
2008-09-22 13:55:00,66.3,66.35,66.19,66.25,23300.0,38.4487,38.4777,38.3849,38.4197,23300.0
2008-09-22 14:00:00,66.24,66.25,66.06,66.12,24200.0,38.4139,38.4197,38.3095,38.3443,24200.0
2008-09-22 14:05:00,66.13,66.14,65.99,66.07,32700.0,38.3501,38.3559,38.2689,38.3153,32700.0
2008-09-22 14:10:00,66.07,66.23,66.07,66.15,51500.0,38.3153,38.4081,38.3153,38.3617,51500.0
2008-09-22 14:15:00,66.14,66.43,66.11,66.38,100500.0,38.3559,38.5241,38.3385,38.4951,100500.0
2008-09-22 14:20:00,66.38,66.38,65.93,66.03,107000.0,38.4951,38.4951,38.2341,38.2921,107000.0
2008-09-22 14:25:00,66.04,66.28,66.03,66.26,52500.0,38.2979,38.4371,38.2921,38.4255,52500.0
2008-09-22 14:30:00,66.23,66.59,66.23,66.43,119900.0,38.4081,38.6169,38.4081,38.5241,119900.0
2008-09-22 14:35:00,66.4,66.45,66.26,66.39,87400.0,38.5067,38.5357,38.4255,38.5009,87400.0
2008-09-22 14:40:00,66.38,66.4,66.18,66.25,68300.0,38.4951,38.5067,38.3791,38.4197,68300.0
2008-09-22 14:45:00,66.25,66.31,66.18,66.2,78100.0,38.4197,38.4545,38.3791,38.3907,78100.0
2008-09-22 14:50:00,66.2,66.24,65.97,66.04,77400.0,38.3907,38.4139,38.2573,38.2979,77400.0
2008-09-22 14:55:00,66.05,66.14,65.81,65.96,98400.0,38.3037,38.3559,38.1645,38.2515,98400.0
2008-09-22 15:00:00,65.95,66.1,65.85,66.06,57200.0,38.2457,38.3327,38.1877,38.3095,57200.0
2008-09-22 15:05:00,66.05,66.15,66.05,66.05,35700.0,38.3037,38.3617,38.3037,38.3037,35700.0
2008-09-22 15:10:00,66.05,66.15,65.88,66.07,81400.0,38.3037,38.3617,38.2051,38.3153,81400.0
2008-09-22 15:15:00,66.07,66.07,65.53,65.57,83700.0,38.3153,38.3153,38.0021,38.0253,83700.0
2008-09-22 15:20:00,65.57,65.78,65.55,65.61,72000.0,38.0253,38.1471,38.0137,38.0485,72000.0
2008-09-22 15:25:00,65.61,65.7,65.51,65.64,60400.0,38.0485,38.1007,37.9905,38.0659,60400.0
2008-09-22 15:30:00,65.65,65.7,65.51,65.69,76000.0,38.0717,38.1007,37.9905,38.0949,76000.0
2008-09-22 15:35:00,65.68,65.78,65.68,65.71,77500.0,38.0891,38.1471,38.0891,38.1065,77500.0
2008-09-22 15:40:00,65.72,65.78,65.41,65.59,166500.0,38.1123,38.1471,37.9325,38.0369,166500.0
2008-09-22 15:45:00,65.58,65.76,65.44,65.74,212500.0,38.0311,38.1355,37.9499,38.1239,212500.0
2008-09-22 15:50:00,65.76,66.03,65.75,65.94,229100.0,38.1355,38.2921,38.1297,38.2399,229100.0
2008-09-22 15:55:00,65.93,66.28,65.87,65.99,243700.0,38.2341,38.4371,38.1993,38.2689,243700.0
2008-09-23 09:30:00,65.94,66.56,65.94,66.05,57000.0,38.2399,38.5995,38.2399,38.3037,57000.0
2008-09-23 09:35:00,66.05,66.15,65.93,65.98,36600.0,38.3037,38.3617,38.2341,38.2631,36600.0
2008-09-23 09:40:00,65.99,66.5,65.98,66.42,34700.0,38.2689,38.5647,38.2631,38.5183,34700.0
2008-09-23 09:45:00,66.41,66.91,66.12,66.84,106700.0,38.5125,38.8024,38.3443,38.7618,106700.0
2008-09-23 09:50:00,66.87,67.01,66.56,66.71,140200.0,38.7792,38.8604,38.5995,38.6864,140200.0
2008-09-23 09:55:00,66.77,66.77,66.39,66.45,24700.0,38.7212,38.7212,38.5009,38.5357,24700.0
2008-09-23 10:00:00,66.43,66.58,66.33,66.58,31400.0,38.5241,38.6111,38.4661,38.6111,31400.0
2008-09-23 10:05:00,66.58,66.74,66.47,66.68,58700.0,38.6111,38.7038,38.5473,38.669,58700.0
2008-09-23 10:10:00,66.69,66.86,66.62,66.8,60500.0,38.6748,38.7734,38.6342,38.7386,60500.0
2008-09-23 10:15:00,66.81,66.98,66.74,66.96,47000.0,38.7444,38.843,38.7038,38.8314,47000.0
2008-09-23 10:20:00,66.94,67.1,66.89,66.98,63200.0,38.8198,38.9126,38.7908,38.843,63200.0
2008-09-23 10:25:00,66.98,67.16,66.97,66.97,69500.0,38.843,38.9474,38.8372,38.8372,69500.0
2008-09-23 10:30:00,66.97,67.16,66.93,66.94,38400.0,38.8372,38.9474,38.814,38.8198,38400.0
2008-09-23 10:35:00,66.94,66.97,66.69,66.71,29800.0,38.8198,38.8372,38.6748,38.6864,29800.0
2008-09-23 10:40:00,66.71,66.74,66.42,66.44,38300.0,38.6864,38.7038,38.5183,38.5299,38300.0
2008-09-23 10:45:00,66.45,66.48,66.37,66.41,34800.0,38.5357,38.5531,38.4893,38.5125,34800.0
2008-09-23 10:50:00,66.41,66.41,65.97,66.11,57800.0,38.5125,38.5125,38.2573,38.3385,57800.0
2008-09-23 10:55:00,66.12,66.21,66.02,66.15,39000.0,38.3443,38.3965,38.2863,38.3617,39000.0
2008-09-23 11:00:00,66.13,66.23,66.01,66.15,58600.0,38.3501,38.4081,38.2805,38.3617,58600.0
2008-09-23 11:05:00,66.17,66.18,65.91,66.16,48900.0,38.3733,38.3791,38.2225,38.3675,48900.0
2008-09-23 11:10:00,66.15,66.39,66.03,66.35,54400.0,38.3617,38.5009,38.2921,38.4777,54400.0
2008-09-23 11:15:00,66.33,66.59,66.3,66.55,82100.0,38.4661,38.6169,38.4487,38.5937,82100.0
2008-09-23 11:20:00,66.58,66.69,66.37,66.45,45900.0,38.6111,38.6748,38.4893,38.5357,45900.0
2008-09-23 11:25:00,66.47,66.54,66.34,66.37,25400.0,38.5473,38.5879,38.4719,38.4893,25400.0
2008-09-23 11:30:00,66.37,66.47,66.26,66.34,33600.0,38.4893,38.5473,38.4255,38.4719,33600.0
2008-09-23 11:35:00,66.34,66.35,66.17,66.27,28700.0,38.4719,38.4777,38.3733,38.4313,28700.0
2008-09-23 11:40:00,66.27,66.38,66.2,66.25,29500.0,38.4313,38.4951,38.3907,38.4197,29500.0
2008-09-23 11:45:00,66.24,66.25,66.06,66.19,33600.0,38.4139,38.4197,38.3095,38.3849,33600.0
2008-09-23 11:50:00,66.18,66.29,66.06,66.26,28200.0,38.3791,38.4429,38.3095,38.4255,28200.0
2008-09-23 11:55:00,66.24,66.27,66.08,66.08,26700.0,38.4139,38.4313,38.3211,38.3211,26700.0
2008-09-23 12:00:00,66.09,66.1,65.77,65.88,43300.0,38.3269,38.3327,38.1413,38.2051,43300.0
2008-09-23 12:05:00,65.91,66.18,65.84,66.17,32300.0,38.2225,38.3791,38.1819,38.3733,32300.0
2008-09-23 12:10:00,66.17,66.3,66.08,66.11,83700.0,38.3733,38.4487,38.3211,38.3385,83700.0
2008-09-23 12:15:00,66.12,66.16,65.98,65.99,18900.0,38.3443,38.3675,38.2631,38.2689,18900.0
2008-09-23 12:20:00,65.99,66.02,65.85,65.93,30500.0,38.2689,38.2863,38.1877,38.2341,30500.0
2008-09-23 12:25:00,65.93,65.94,65.73,65.79,23800.0,38.2341,38.2399,38.1181,38.1529,23800.0
2008-09-23 12:30:00,65.82,65.88,65.71,65.84,23500.0,38.1703,38.2051,38.1065,38.1819,23500.0
2008-09-23 12:35:00,65.85,65.88,65.75,65.82,12900.0,38.1877,38.2051,38.1297,38.1703,12900.0
2008-09-23 12:40:00,65.8,65.82,65.48,65.51,37700.0,38.1587,38.1703,37.9731,37.9905,37700.0
2008-09-23 12:45:00,65.51,65.6,65.45,65.59,25200.0,37.9905,38.0427,37.9557,38.0369,25200.0
2008-09-23 12:50:00,65.61,65.65,65.39,65.45,30800.0,38.0485,38.0717,37.9209,37.9557,30800.0
2008-09-23 12:55:00,65.47,65.58,65.44,65.46,22300.0,37.9673,38.0311,37.9499,37.9615,22300.0
2008-09-23 13:00:00,65.48,65.48,65.05,65.17,43800.0,37.9731,37.9731,37.7238,37.7934,43800.0
2008-09-23 13:05:00,65.17,65.19,64.91,65.07,44700.0,37.7934,37.805,37.6426,37.7354,44700.0
2008-09-23 13:10:00,65.1,65.19,64.97,65.08,73000.0,37.7528,37.805,37.6774,37.7412,73000.0
2008-09-23 13:15:00,65.1,65.25,64.96,65.14,36900.0,37.7528,37.8398,37.6716,37.776,36900.0
2008-09-23 13:20:00,65.16,65.3,65.07,65.14,37100.0,37.7876,37.8688,37.7354,37.776,37100.0
2008-09-23 13:25:00,65.13,65.19,65.06,65.08,32800.0,37.7702,37.805,37.7296,37.7412,32800.0
2008-09-23 13:30:00,65.08,65.08,64.7,64.77,45500.0,37.7412,37.7412,37.5208,37.5614,45500.0
2008-09-23 13:35:00,64.77,65.01,64.73,64.97,38500.0,37.5614,37.7006,37.5382,37.6774,38500.0
2008-09-23 13:40:00,64.98,65.06,64.92,64.92,30900.0,37.6832,37.7296,37.6484,37.6484,30900.0
2008-09-23 13:45:00,64.92,64.96,64.84,64.85,52500.0,37.6484,37.6716,37.602,37.6078,52500.0
2008-09-23 13:50:00,64.86,64.9,64.64,64.64,59600.0,37.6136,37.6368,37.486,37.486,59600.0
2008-09-23 13:55:00,64.65,64.91,64.64,64.88,40100.0,37.4918,37.6426,37.486,37.6252,40100.0
2008-09-23 14:00:00,64.88,64.92,64.72,64.87,55200.0,37.6252,37.6484,37.5324,37.6194,55200.0
2008-09-23 14:05:00,64.86,65.15,64.81,65.12,61700.0,37.6136,37.7818,37.5846,37.7644,61700.0
2008-09-23 14:10:00,65.13,65.32,65.09,65.26,63100.0,37.7702,37.8804,37.747,37.8456,63100.0
2008-09-23 14:15:00,65.27,65.29,65.17,65.25,34900.0,37.8514,37.863,37.7934,37.8398,34900.0
2008-09-23 14:20:00,65.28,65.41,65.04,65.19,54700.0,37.8572,37.9325,37.718,37.805,54700.0
2008-09-23 14:25:00,65.19,65.51,65.14,65.47,52700.0,37.805,37.9905,37.776,37.9673,52700.0
2008-09-23 14:30:00,65.48,65.64,65.47,65.51,41700.0,37.9731,38.0659,37.9673,37.9905,41700.0
2008-09-23 14:35:00,65.5,65.54,65.28,65.33,55300.0,37.9847,38.0079,37.8572,37.8862,55300.0
2008-09-23 14:40:00,65.36,65.49,65.27,65.37,62700.0,37.9035,37.9789,37.8514,37.9093,62700.0
2008-09-23 14:45:00,65.39,65.72,65.28,65.65,54400.0,37.9209,38.1123,37.8572,38.0717,54400.0
2008-09-23 14:50:00,65.62,65.8,65.59,65.62,50200.0,38.0543,38.1587,38.0369,38.0543,50200.0
2008-09-23 14:55:00,65.63,65.76,65.39,65.4,62000.0,38.0601,38.1355,37.9209,37.9267,62000.0
2008-09-23 15:00:00,65.4,65.56,65.4,65.47,91400.0,37.9267,38.0195,37.9267,37.9673,91400.0
2008-09-23 15:05:00,65.47,65.81,65.45,65.69,82100.0,37.9673,38.1645,37.9557,38.0949,82100.0
2008-09-23 15:10:00,65.67,65.82,65.63,65.74,86200.0,38.0833,38.1703,38.0601,38.1239,86200.0
2008-09-23 15:15:00,65.76,66.05,65.75,66.01,81300.0,38.1355,38.3037,38.1297,38.2805,81300.0
2008-09-23 15:20:00,65.99,65.99,65.78,65.82,69000.0,38.2689,38.2689,38.1471,38.1703,69000.0
2008-09-23 15:25:00,65.83,65.91,65.69,65.69,41400.0,38.1761,38.2225,38.0949,38.0949,41400.0
2008-09-23 15:30:00,65.71,65.8,65.42,65.45,65400.0,38.1065,38.1587,37.9383,37.9557,65400.0
2008-09-23 15:35:00,65.45,65.45,65.18,65.25,75700.0,37.9557,37.9557,37.7992,37.8398,75700.0
2008-09-23 15:40:00,65.25,65.42,65.01,65.05,122300.0,37.8398,37.9383,37.7006,37.7238,122300.0
2008-09-23 15:45:00,65.05,65.05,64.56,64.69,128100.0,37.7238,37.7238,37.4396,37.515,128100.0
2008-09-23 15:50:00,64.67,65.04,64.66,64.98,182500.0,37.5034,37.718,37.4976,37.6832,182500.0
2008-09-23 15:55:00,64.98,65.03,64.68,64.69,211800.0,37.6832,37.7122,37.5092,37.515,211800.0
2008-09-24 09:30:00,64.34,65.3,64.31,65.12,81200.0,37.312,37.8688,37.2946,37.7644,81200.0
2008-09-24 09:35:00,65.14,65.47,64.84,65.26,90500.0,37.776,37.9673,37.602,37.8456,90500.0
2008-09-24 09:40:00,65.18,65.21,64.65,64.85,64500.0,37.7992,37.8166,37.4918,37.6078,64500.0
2008-09-24 09:45:00,64.83,65.12,64.65,65.02,58200.0,37.5962,37.7644,37.4918,37.7064,58200.0
2008-09-24 09:50:00,65.06,65.19,64.9,65.0,45900.0,37.7296,37.805,37.6368,37.6948,45900.0
2008-09-24 09:55:00,65.0,65.02,64.78,64.96,49700.0,37.6948,37.7064,37.5672,37.6716,49700.0
2008-09-24 10:00:00,64.95,64.96,64.65,64.75,55300.0,37.6658,37.6716,37.4918,37.5498,55300.0
2008-09-24 10:05:00,64.72,64.84,64.55,64.55,24600.0,37.5324,37.602,37.4338,37.4338,24600.0
2008-09-24 10:10:00,64.55,64.67,64.34,64.36,42500.0,37.4338,37.5034,37.312,37.3236,42500.0
2008-09-24 10:15:00,64.35,64.37,64.25,64.25,71900.0,37.3178,37.3294,37.2598,37.2598,71900.0
2008-09-24 10:20:00,64.26,64.28,64.13,64.16,44300.0,37.2656,37.2772,37.1902,37.2076,44300.0
2008-09-24 10:25:00,64.19,64.45,64.1,64.44,42700.0,37.225,37.3758,37.1729,37.37,42700.0
2008-09-24 10:30:00,64.43,64.74,64.39,64.66,41100.0,37.3642,37.544,37.341,37.4976,41100.0
2008-09-24 10:35:00,64.67,64.69,64.47,64.48,51000.0,37.5034,37.515,37.3874,37.3932,51000.0
2008-09-24 10:40:00,64.49,64.67,64.48,64.55,60000.0,37.399,37.5034,37.3932,37.4338,60000.0
2008-09-24 10:45:00,64.57,64.6,64.45,64.51,25100.0,37.4454,37.4628,37.3758,37.4106,25100.0
2008-09-24 10:50:00,64.48,64.61,64.48,64.48,34600.0,37.3932,37.4686,37.3932,37.3932,34600.0
2008-09-24 10:55:00,64.45,64.72,64.38,64.71,30200.0,37.3758,37.5324,37.3352,37.5266,30200.0
2008-09-24 11:00:00,64.7,64.72,64.6,64.64,19100.0,37.5208,37.5324,37.4628,37.486,19100.0
2008-09-24 11:05:00,64.62,64.64,64.33,64.35,30400.0,37.4744,37.486,37.3062,37.3178,30400.0
2008-09-24 11:10:00,64.35,64.36,64.02,64.11,46600.0,37.3178,37.3236,37.1265,37.1786,46600.0
2008-09-24 11:15:00,64.11,64.16,63.8,63.82,58100.0,37.1786,37.2076,36.9989,37.0105,58100.0
2008-09-24 11:20:00,63.93,64.11,63.91,64.1,32200.0,37.0743,37.1786,37.0627,37.1729,32200.0
2008-09-24 11:25:00,64.08,64.31,64.02,64.31,49600.0,37.1613,37.2946,37.1265,37.2946,49600.0
2008-09-24 11:30:00,64.32,64.61,64.26,64.61,40600.0,37.3004,37.4686,37.2656,37.4686,40600.0
2008-09-24 11:35:00,64.61,64.65,64.32,64.32,24800.0,37.4686,37.4918,37.3004,37.3004,24800.0
2008-09-24 11:40:00,64.32,64.44,64.13,64.13,25200.0,37.3004,37.37,37.1902,37.1902,25200.0
2008-09-24 11:45:00,64.15,64.2,63.94,63.95,53600.0,37.2018,37.2308,37.0801,37.0859,53600.0
2008-09-24 11:50:00,63.96,64.29,63.9,64.25,50200.0,37.0917,37.283,37.0569,37.2598,50200.0
2008-09-24 11:55:00,64.26,64.32,64.12,64.24,44500.0,37.2656,37.3004,37.1844,37.254,44500.0
2008-09-24 12:00:00,64.24,64.27,64.08,64.09,25800.0,37.254,37.2714,37.1613,37.1671,25800.0
2008-09-24 12:05:00,64.07,64.14,64.0,64.04,21300.0,37.1555,37.196,37.1149,37.1381,21300.0
2008-09-24 12:10:00,64.06,64.08,63.94,63.97,60300.0,37.1497,37.1613,37.0801,37.0975,60300.0
2008-09-24 12:15:00,63.97,64.1,63.96,63.98,84000.0,37.0975,37.1729,37.0917,37.1033,84000.0
2008-09-24 12:20:00,63.98,64.02,63.85,63.88,43400.0,37.1033,37.1265,37.0279,37.0453,43400.0
2008-09-24 12:25:00,63.88,63.92,63.59,63.65,64300.0,37.0453,37.0685,36.8771,36.9119,64300.0
2008-09-24 12:30:00,63.68,63.74,63.6,63.7,34100.0,36.9293,36.9641,36.8829,36.9409,34100.0
2008-09-24 12:35:00,63.72,63.78,63.57,63.61,74200.0,36.9525,36.9873,36.8655,36.8887,74200.0
2008-09-24 12:40:00,63.6,63.65,63.51,63.57,52800.0,36.8829,36.9119,36.8307,36.8655,52800.0
2008-09-24 12:45:00,63.56,63.68,63.55,63.58,33200.0,36.8597,36.9293,36.8539,36.8713,33200.0
2008-09-24 12:50:00,63.59,63.69,63.55,63.6,37500.0,36.8771,36.9351,36.8539,36.8829,37500.0
2008-09-24 12:55:00,63.61,63.64,63.52,63.53,40300.0,36.8887,36.9061,36.8365,36.8423,40300.0
2008-09-24 13:00:00,63.52,63.55,63.45,63.5,45900.0,36.8365,36.8539,36.7959,36.8249,45900.0
2008-09-24 13:05:00,63.48,63.72,63.46,63.72,46500.0,36.8133,36.9525,36.8017,36.9525,46500.0
2008-09-24 13:10:00,63.72,63.83,63.66,63.82,53900.0,36.9525,37.0163,36.9177,37.0105,53900.0
2008-09-24 13:15:00,63.81,63.91,63.78,63.8,58300.0,37.0047,37.0627,36.9873,36.9989,58300.0
2008-09-24 13:20:00,63.8,63.98,63.78,63.98,68300.0,36.9989,37.1033,36.9873,37.1033,68300.0
2008-09-24 13:25:00,63.98,64.02,63.82,63.86,71700.0,37.1033,37.1265,37.0105,37.0337,71700.0
2008-09-24 13:30:00,63.85,63.89,63.79,63.85,45400.0,37.0279,37.0511,36.9931,37.0279,45400.0
2008-09-24 13:35:00,63.88,63.95,63.86,63.91,49300.0,37.0453,37.0859,37.0337,37.0627,49300.0
2008-09-24 13:40:00,63.9,64.05,63.85,64.03,48700.0,37.0569,37.1439,37.0279,37.1323,48700.0
2008-09-24 13:45:00,64.03,64.08,63.91,64.06,48200.0,37.1323,37.1613,37.0627,37.1497,48200.0
2008-09-24 13:50:00,64.04,64.09,63.91,63.94,55100.0,37.1381,37.1671,37.0627,37.0801,55100.0
2008-09-24 13:55:00,63.92,63.92,63.68,63.77,77000.0,37.0685,37.0685,36.9293,36.9815,77000.0
2008-09-24 14:00:00,63.78,63.9,63.76,63.87,54100.0,36.9873,37.0569,36.9757,37.0395,54100.0
2008-09-24 14:05:00,63.87,63.91,63.78,63.81,55400.0,37.0395,37.0627,36.9873,37.0047,55400.0
2008-09-24 14:10:00,63.82,63.82,63.47,63.51,75200.0,37.0105,37.0105,36.8075,36.8307,75200.0
2008-09-24 14:15:00,63.49,63.61,63.41,63.61,50600.0,36.8191,36.8887,36.7727,36.8887,50600.0
2008-09-24 14:20:00,63.61,63.67,63.56,63.63,41800.0,36.8887,36.9235,36.8597,36.9003,41800.0
2008-09-24 14:25:00,63.63,63.73,63.56,63.7,35200.0,36.9003,36.9583,36.8597,36.9409,35200.0
2008-09-24 14:30:00,63.7,63.78,63.6,63.68,104400.0,36.9409,36.9873,36.8829,36.9293,104400.0
2008-09-24 14:35:00,63.68,63.79,63.65,63.76,65300.0,36.9293,36.9931,36.9119,36.9757,65300.0
2008-09-24 14:40:00,63.75,63.81,63.72,63.73,65400.0,36.9699,37.0047,36.9525,36.9583,65400.0
2008-09-24 14:45:00,63.73,63.73,63.45,63.45,96600.0,36.9583,36.9583,36.7959,36.7959,96600.0
2008-09-24 14:50:00,63.45,63.47,63.2,63.24,134800.0,36.7959,36.8075,36.6509,36.6741,134800.0
2008-09-24 14:55:00,63.24,63.3,63.14,63.16,74400.0,36.6741,36.7089,36.6161,36.6277,74400.0
2008-09-24 15:00:00,63.15,63.17,62.95,62.95,105200.0,36.6219,36.6335,36.5059,36.5059,105200.0
2008-09-24 15:05:00,62.96,63.27,62.95,63.24,98900.0,36.5117,36.6915,36.5059,36.6741,98900.0
2008-09-24 15:10:00,63.24,63.27,63.09,63.2,87400.0,36.6741,36.6915,36.5871,36.6509,87400.0
2008-09-24 15:15:00,63.2,63.21,62.74,62.76,94600.0,36.6509,36.6567,36.3842,36.3958,94600.0
2008-09-24 15:20:00,62.77,63.07,62.71,63.04,122500.0,36.4016,36.5755,36.3668,36.5581,122500.0
2008-09-24 15:25:00,63.04,63.16,63.04,63.12,92400.0,36.5581,36.6277,36.5581,36.6045,92400.0
2008-09-24 15:30:00,63.13,63.37,63.13,63.26,127700.0,36.6103,36.7495,36.6103,36.6857,127700.0
2008-09-24 15:35:00,63.26,63.3,63.14,63.23,106000.0,36.6857,36.7089,36.6161,36.6683,106000.0
2008-09-24 15:40:00,63.23,63.32,63.15,63.28,193000.0,36.6683,36.7205,36.6219,36.6973,193000.0
2008-09-24 15:45:00,63.29,63.4,63.15,63.2,171700.0,36.7031,36.7669,36.6219,36.6509,171700.0
2008-09-24 15:50:00,63.2,63.28,63.08,63.2,187800.0,36.6509,36.6973,36.5813,36.6509,187800.0
2008-09-24 15:55:00,63.2,63.5,63.2,63.5,237600.0,36.6509,36.8249,36.6509,36.8249,237600.0
2008-09-25 09:30:00,63.5,63.97,63.5,63.9,79100.0,36.8249,37.0975,36.8249,37.0569,79100.0
2008-09-25 09:35:00,63.93,63.94,63.42,63.63,69500.0,37.0743,37.0801,36.7785,36.9003,69500.0
2008-09-25 09:40:00,63.63,64.2,63.6,64.07,60900.0,36.9003,37.2308,36.8829,37.1555,60900.0
2008-09-25 09:45:00,64.07,64.34,63.93,64.0,79200.0,37.1555,37.312,37.0743,37.1149,79200.0
2008-09-25 09:50:00,63.98,64.0,63.79,63.83,68100.0,37.1033,37.1149,36.9931,37.0163,68100.0
2008-09-25 09:55:00,63.87,64.05,63.8,63.94,86600.0,37.0395,37.1439,36.9989,37.0801,86600.0
2008-09-25 10:00:00,63.97,64.02,63.79,63.79,60000.0,37.0975,37.1265,36.9931,36.9931,60000.0
2008-09-25 10:05:00,63.78,64.1,63.75,64.07,101200.0,36.9873,37.1729,36.9699,37.1555,101200.0
2008-09-25 10:10:00,64.07,64.28,63.99,64.25,135200.0,37.1555,37.2772,37.1091,37.2598,135200.0
2008-09-25 10:15:00,64.23,64.49,64.23,64.41,59900.0,37.2482,37.399,37.2482,37.3526,59900.0
2008-09-25 10:20:00,64.4,64.45,64.3,64.43,76800.0,37.3468,37.3758,37.2888,37.3642,76800.0
2008-09-25 10:25:00,64.44,64.44,64.35,64.4,46600.0,37.37,37.37,37.3178,37.3468,46600.0
2008-09-25 10:30:00,64.38,64.4,64.15,64.17,51000.0,37.3352,37.3468,37.2018,37.2134,51000.0
2008-09-25 10:35:00,64.15,64.17,63.99,64.13,52600.0,37.2018,37.2134,37.1091,37.1902,52600.0
2008-09-25 10:40:00,64.12,64.22,64.07,64.17,29300.0,37.1844,37.2424,37.1555,37.2134,29300.0
2008-09-25 10:45:00,64.17,64.3,64.11,64.19,40300.0,37.2134,37.2888,37.1786,37.225,40300.0
2008-09-25 10:50:00,64.2,64.27,64.08,64.1,68900.0,37.2308,37.2714,37.1613,37.1729,68900.0
2008-09-25 10:55:00,64.11,64.11,63.91,63.99,39600.0,37.1786,37.1786,37.0627,37.1091,39600.0
2008-09-25 11:00:00,63.99,64.08,63.97,64.01,41000.0,37.1091,37.1613,37.0975,37.1207,41000.0
2008-09-25 11:05:00,64.04,64.16,64.01,64.05,32500.0,37.1381,37.2076,37.1207,37.1439,32500.0
2008-09-25 11:10:00,64.05,64.26,64.05,64.22,52300.0,37.1439,37.2656,37.1439,37.2424,52300.0
2008-09-25 11:15:00,64.19,64.27,64.15,64.25,34400.0,37.225,37.2714,37.2018,37.2598,34400.0
2008-09-25 11:20:00,64.24,64.34,64.14,64.19,60500.0,37.254,37.312,37.196,37.225,60500.0
2008-09-25 11:25:00,64.16,64.38,64.14,64.34,56700.0,37.2076,37.3352,37.196,37.312,56700.0
2008-09-25 11:30:00,64.33,64.4,64.25,64.25,72900.0,37.3062,37.3468,37.2598,37.2598,72900.0
2008-09-25 11:35:00,64.28,64.28,64.13,64.15,21300.0,37.2772,37.2772,37.1902,37.2018,21300.0
2008-09-25 11:40:00,64.17,64.32,64.13,64.32,27600.0,37.2134,37.3004,37.1902,37.3004,27600.0
2008-09-25 11:45:00,64.32,64.4,64.27,64.31,37900.0,37.3004,37.3468,37.2714,37.2946,37900.0
2008-09-25 11:50:00,64.29,64.29,64.17,64.21,26200.0,37.283,37.283,37.2134,37.2366,26200.0
2008-09-25 11:55:00,64.22,64.25,64.12,64.19,29600.0,37.2424,37.2598,37.1844,37.225,29600.0
2008-09-25 12:00:00,64.2,64.25,64.17,64.23,35200.0,37.2308,37.2598,37.2134,37.2482,35200.0
2008-09-25 12:05:00,64.22,64.24,64.11,64.12,22500.0,37.2424,37.254,37.1786,37.1844,22500.0
2008-09-25 12:10:00,64.13,64.24,64.12,64.18,36600.0,37.1902,37.254,37.1844,37.2192,36600.0
2008-09-25 12:15:00,64.19,64.32,64.17,64.25,47500.0,37.225,37.3004,37.2134,37.2598,47500.0
2008-09-25 12:20:00,64.25,64.28,64.18,64.21,29500.0,37.2598,37.2772,37.2192,37.2366,29500.0
2008-09-25 12:25:00,64.23,64.3,64.16,64.29,21800.0,37.2482,37.2888,37.2076,37.283,21800.0
2008-09-25 12:30:00,64.29,64.37,64.23,64.34,22800.0,37.283,37.3294,37.2482,37.312,22800.0
2008-09-25 12:35:00,64.31,64.34,64.22,64.24,25500.0,37.2946,37.312,37.2424,37.254,25500.0
2008-09-25 12:40:00,64.25,64.4,64.24,64.39,22100.0,37.2598,37.3468,37.254,37.341,22100.0
2008-09-25 12:45:00,64.38,64.44,64.36,64.43,18300.0,37.3352,37.37,37.3236,37.3642,18300.0
2008-09-25 12:50:00,64.43,64.54,64.27,64.29,61000.0,37.3642,37.428,37.2714,37.283,61000.0
2008-09-25 12:55:00,64.28,64.41,64.27,64.33,51100.0,37.2772,37.3526,37.2714,37.3062,51100.0
2008-09-25 13:00:00,64.36,64.51,64.34,64.42,72500.0,37.3236,37.4106,37.312,37.3584,72500.0
2008-09-25 13:05:00,64.41,64.41,64.19,64.21,54800.0,37.3526,37.3526,37.225,37.2366,54800.0
2008-09-25 13:10:00,64.22,64.24,64.09,64.13,40500.0,37.2424,37.254,37.1671,37.1902,40500.0
2008-09-25 13:15:00,64.12,64.15,64.06,64.14,35100.0,37.1844,37.2018,37.1497,37.196,35100.0
2008-09-25 13:20:00,64.14,64.14,63.98,63.98,32000.0,37.196,37.196,37.1033,37.1033,32000.0
2008-09-25 13:25:00,63.99,64.05,63.92,64.02,44800.0,37.1091,37.1439,37.0685,37.1265,44800.0
2008-09-25 13:30:00,64.03,64.12,63.94,64.0,132100.0,37.1323,37.1844,37.0801,37.1149,132100.0
2008-09-25 13:35:00,64.0,64.03,63.98,64.01,79000.0,37.1149,37.1323,37.1033,37.1207,79000.0
2008-09-25 13:40:00,64.01,64.03,63.9,63.96,51900.0,37.1207,37.1323,37.0569,37.0917,51900.0
2008-09-25 13:45:00,63.94,64.03,63.93,63.95,50300.0,37.0801,37.1323,37.0743,37.0859,50300.0
2008-09-25 13:50:00,63.95,63.96,63.82,63.91,68900.0,37.0859,37.0917,37.0105,37.0627,68900.0
2008-09-25 13:55:00,63.95,63.99,63.8,63.99,56100.0,37.0859,37.1091,36.9989,37.1091,56100.0
2008-09-25 14:00:00,63.98,64.01,63.86,63.94,38300.0,37.1033,37.1207,37.0337,37.0801,38300.0
2008-09-25 14:05:00,63.93,64.03,63.83,63.91,122800.0,37.0743,37.1323,37.0163,37.0627,122800.0
2008-09-25 14:10:00,63.9,63.97,63.86,63.91,47600.0,37.0569,37.0975,37.0337,37.0627,47600.0
2008-09-25 14:15:00,63.92,63.99,63.82,63.89,103600.0,37.0685,37.1091,37.0105,37.0511,103600.0
2008-09-25 14:20:00,63.88,63.88,63.69,63.79,62500.0,37.0453,37.0453,36.9351,36.9931,62500.0
2008-09-25 14:25:00,63.79,63.97,63.74,63.97,42800.0,36.9931,37.0975,36.9641,37.0975,42800.0
2008-09-25 14:30:00,63.98,64.03,63.86,64.0,45400.0,37.1033,37.1323,37.0337,37.1149,45400.0
2008-09-25 14:35:00,64.0,64.01,63.91,63.97,38300.0,37.1149,37.1207,37.0627,37.0975,38300.0
2008-09-25 14:40:00,63.96,63.96,63.81,63.89,35300.0,37.0917,37.0917,37.0047,37.0511,35300.0
2008-09-25 14:45:00,63.92,63.95,63.8,63.8,44000.0,37.0685,37.0859,36.9989,36.9989,44000.0
2008-09-25 14:50:00,63.8,63.83,63.72,63.78,36600.0,36.9989,37.0163,36.9525,36.9873,36600.0
2008-09-25 14:55:00,63.78,63.96,63.74,63.92,79900.0,36.9873,37.0917,36.9641,37.0685,79900.0
2008-09-25 15:00:00,63.92,63.98,63.85,63.92,82900.0,37.0685,37.1033,37.0279,37.0685,82900.0
2008-09-25 15:05:00,63.92,63.92,63.77,63.89,60900.0,37.0685,37.0685,36.9815,37.0511,60900.0
2008-09-25 15:10:00,63.89,63.95,63.79,63.8,59400.0,37.0511,37.0859,36.9931,36.9989,59400.0
2008-09-25 15:15:00,63.8,63.96,63.75,63.94,57500.0,36.9989,37.0917,36.9699,37.0801,57500.0
2008-09-25 15:20:00,63.94,64.06,63.89,63.96,100300.0,37.0801,37.1497,37.0511,37.0917,100300.0
2008-09-25 15:25:00,63.96,64.04,63.91,63.95,63800.0,37.0917,37.1381,37.0627,37.0859,63800.0
2008-09-25 15:30:00,63.94,64.03,63.84,63.87,62700.0,37.0801,37.1323,37.0221,37.0395,62700.0
2008-09-25 15:35:00,63.86,64.06,63.82,63.99,84700.0,37.0337,37.1497,37.0105,37.1091,84700.0
2008-09-25 15:40:00,63.97,63.99,63.79,63.79,69900.0,37.0975,37.1091,36.9931,36.9931,69900.0
2008-09-25 15:45:00,63.81,63.86,63.64,63.74,106000.0,37.0047,37.0337,36.9061,36.9641,106000.0
2008-09-25 15:50:00,63.73,63.78,63.63,63.73,126200.0,36.9583,36.9873,36.9003,36.9583,126200.0
2008-09-25 15:55:00,63.7,63.85,63.56,63.85,181600.0,36.9409,37.0279,36.8597,37.0279,181600.0
2008-09-26 09:30:00,62.73,63.76,62.73,63.68,86900.0,36.3784,36.9757,36.3784,36.9293,86900.0
2008-09-26 09:35:00,63.68,63.7,63.39,63.39,76700.0,36.9293,36.9409,36.7611,36.7611,76700.0
2008-09-26 09:40:00,63.33,63.59,63.0,63.0,76900.0,36.7263,36.8771,36.5349,36.5349,76900.0
2008-09-26 09:45:00,63.0,63.57,62.94,63.5,51000.0,36.5349,36.8655,36.5001,36.8249,51000.0
2008-09-26 09:50:00,63.48,63.48,63.23,63.26,77100.0,36.8133,36.8133,36.6683,36.6857,77100.0
2008-09-26 09:55:00,63.25,63.37,63.13,63.13,91100.0,36.6799,36.7495,36.6103,36.6103,91100.0
2008-09-26 10:00:00,63.12,63.45,63.12,63.42,66700.0,36.6045,36.7959,36.6045,36.7785,66700.0
2008-09-26 10:05:00,63.4,63.47,63.26,63.26,53300.0,36.7669,36.8075,36.6857,36.6857,53300.0
2008-09-26 10:10:00,63.26,63.55,63.19,63.49,85900.0,36.6857,36.8539,36.6451,36.8191,85900.0
2008-09-26 10:15:00,63.49,63.61,63.44,63.6,44200.0,36.8191,36.8887,36.7901,36.8829,44200.0
2008-09-26 10:20:00,63.61,63.81,63.61,63.66,69000.0,36.8887,37.0047,36.8887,36.9177,69000.0
2008-09-26 10:25:00,63.67,63.84,63.59,63.75,36400.0,36.9235,37.0221,36.8771,36.9699,36400.0
2008-09-26 10:30:00,63.75,63.75,63.49,63.69,54100.0,36.9699,36.9699,36.8191,36.9351,54100.0
2008-09-26 10:35:00,63.7,63.85,63.7,63.82,35200.0,36.9409,37.0279,36.9409,37.0105,35200.0
2008-09-26 10:40:00,63.84,63.9,63.55,63.56,71200.0,37.0221,37.0569,36.8539,36.8597,71200.0
2008-09-26 10:45:00,63.55,63.68,63.48,63.57,35100.0,36.8539,36.9293,36.8133,36.8655,35100.0
2008-09-26 10:50:00,63.56,63.88,63.56,63.72,38500.0,36.8597,37.0453,36.8597,36.9525,38500.0
2008-09-26 10:55:00,63.7,63.97,63.68,63.69,69000.0,36.9409,37.0975,36.9293,36.9351,69000.0
2008-09-26 11:00:00,63.72,63.82,63.71,63.76,20400.0,36.9525,37.0105,36.9467,36.9757,20400.0
2008-09-26 11:05:00,63.75,64.0,63.74,63.91,27500.0,36.9699,37.1149,36.9641,37.0627,27500.0
2008-09-26 11:10:00,63.92,63.98,63.67,63.68,29900.0,37.0685,37.1033,36.9235,36.9293,29900.0
2008-09-26 11:15:00,63.67,63.72,63.53,63.68,37700.0,36.9235,36.9525,36.8423,36.9293,37700.0
2008-09-26 11:20:00,63.68,63.84,63.6,63.83,46700.0,36.9293,37.0221,36.8829,37.0163,46700.0
2008-09-26 11:25:00,63.82,63.9,63.76,63.88,53200.0,37.0105,37.0569,36.9757,37.0453,53200.0
2008-09-26 11:30:00,63.89,64.06,63.77,64.02,41800.0,37.0511,37.1497,36.9815,37.1265,41800.0
2008-09-26 11:35:00,64.02,64.04,63.9,63.9,42600.0,37.1265,37.1381,37.0569,37.0569,42600.0
2008-09-26 11:40:00,63.91,63.97,63.83,63.86,20900.0,37.0627,37.0975,37.0163,37.0337,20900.0
2008-09-26 11:45:00,63.86,63.93,63.85,63.89,21600.0,37.0337,37.0743,37.0279,37.0511,21600.0
2008-09-26 11:50:00,63.9,64.15,63.89,64.14,34100.0,37.0569,37.2018,37.0511,37.196,34100.0
2008-09-26 11:55:00,64.15,64.21,63.79,63.86,57500.0,37.2018,37.2366,36.9931,37.0337,57500.0
2008-09-26 12:00:00,63.83,63.95,63.83,63.93,26900.0,37.0163,37.0859,37.0163,37.0743,26900.0
2008-09-26 12:05:00,63.93,64.04,63.88,64.0,40000.0,37.0743,37.1381,37.0453,37.1149,40000.0
2008-09-26 12:10:00,64.0,64.19,63.98,64.11,23900.0,37.1149,37.225,37.1033,37.1786,23900.0
2008-09-26 12:15:00,64.11,64.11,63.98,63.99,33500.0,37.1786,37.1786,37.1033,37.1091,33500.0
2008-09-26 12:20:00,63.99,64.15,63.97,64.07,60000.0,37.1091,37.2018,37.0975,37.1555,60000.0
2008-09-26 12:25:00,64.07,64.21,64.06,64.2,36300.0,37.1555,37.2366,37.1497,37.2308,36300.0
2008-09-26 12:30:00,64.19,64.43,64.19,64.41,39900.0,37.225,37.3642,37.225,37.3526,39900.0
2008-09-26 12:35:00,64.39,64.45,64.26,64.29,30300.0,37.341,37.3758,37.2656,37.283,30300.0
2008-09-26 12:40:00,64.3,64.42,64.22,64.38,24100.0,37.2888,37.3584,37.2424,37.3352,24100.0
2008-09-26 12:45:00,64.39,64.48,64.28,64.4,57100.0,37.341,37.3932,37.2772,37.3468,57100.0
2008-09-26 12:50:00,64.38,64.47,64.35,64.37,29600.0,37.3352,37.3874,37.3178,37.3294,29600.0
2008-09-26 12:55:00,64.37,64.5,64.37,64.46,33000.0,37.3294,37.4048,37.3294,37.3816,33000.0
2008-09-26 13:00:00,64.47,64.53,64.3,64.35,49200.0,37.3874,37.4222,37.2888,37.3178,49200.0
2008-09-26 13:05:00,64.34,64.42,64.28,64.39,17600.0,37.312,37.3584,37.2772,37.341,17600.0
2008-09-26 13:10:00,64.36,64.64,64.36,64.5,55200.0,37.3236,37.486,37.3236,37.4048,55200.0
2008-09-26 13:15:00,64.53,64.57,64.36,64.4,32500.0,37.4222,37.4454,37.3236,37.3468,32500.0
2008-09-26 13:20:00,64.4,64.48,64.24,64.48,63400.0,37.3468,37.3932,37.254,37.3932,63400.0
2008-09-26 13:25:00,64.48,64.59,64.43,64.51,41100.0,37.3932,37.457,37.3642,37.4106,41100.0
2008-09-26 13:30:00,64.47,64.49,64.37,64.42,15900.0,37.3874,37.399,37.3294,37.3584,15900.0
2008-09-26 13:35:00,64.43,64.49,64.42,64.48,23800.0,37.3642,37.399,37.3584,37.3932,23800.0
2008-09-26 13:40:00,64.49,64.72,64.42,64.59,61400.0,37.399,37.5324,37.3584,37.457,61400.0
2008-09-26 13:45:00,64.57,64.65,64.48,64.49,36100.0,37.4454,37.4918,37.3932,37.399,36100.0
2008-09-26 13:50:00,64.5,64.54,64.4,64.42,35800.0,37.4048,37.428,37.3468,37.3584,35800.0
2008-09-26 13:55:00,64.41,64.48,64.33,64.37,40400.0,37.3526,37.3932,37.3062,37.3294,40400.0
2008-09-26 14:00:00,64.35,64.35,64.15,64.26,30300.0,37.3178,37.3178,37.2018,37.2656,30300.0
2008-09-26 14:05:00,64.26,64.42,64.23,64.34,26700.0,37.2656,37.3584,37.2482,37.312,26700.0
2008-09-26 14:10:00,64.34,64.47,64.34,64.47,16600.0,37.312,37.3874,37.312,37.3874,16600.0
2008-09-26 14:15:00,64.47,64.64,64.47,64.61,24500.0,37.3874,37.486,37.3874,37.4686,24500.0
2008-09-26 14:20:00,64.61,64.66,64.52,64.55,23900.0,37.4686,37.4976,37.4164,37.4338,23900.0
2008-09-26 14:25:00,64.54,64.54,64.3,64.3,29600.0,37.428,37.428,37.2888,37.2888,29600.0
2008-09-26 14:30:00,64.3,64.32,64.16,64.17,34100.0,37.2888,37.3004,37.2076,37.2134,34100.0
2008-09-26 14:35:00,64.17,64.27,64.15,64.23,41500.0,37.2134,37.2714,37.2018,37.2482,41500.0
2008-09-26 14:40:00,64.22,64.29,64.13,64.23,49500.0,37.2424,37.283,37.1902,37.2482,49500.0
2008-09-26 14:45:00,64.26,64.39,64.26,64.34,48700.0,37.2656,37.341,37.2656,37.312,48700.0
2008-09-26 14:50:00,64.32,64.37,64.28,64.3,37200.0,37.3004,37.3294,37.2772,37.2888,37200.0
2008-09-26 14:55:00,64.31,64.31,64.09,64.12,44100.0,37.2946,37.2946,37.1671,37.1844,44100.0
2008-09-26 15:00:00,64.12,64.16,63.94,63.95,46100.0,37.1844,37.2076,37.0801,37.0859,46100.0
2008-09-26 15:05:00,63.95,64.01,63.8,63.92,68500.0,37.0859,37.1207,36.9989,37.0685,68500.0
2008-09-26 15:10:00,63.92,64.2,63.9,64.17,69800.0,37.0685,37.2308,37.0569,37.2134,69800.0
2008-09-26 15:15:00,64.18,64.28,64.14,64.23,65500.0,37.2192,37.2772,37.196,37.2482,65500.0
2008-09-26 15:20:00,64.24,64.64,64.24,64.56,126300.0,37.254,37.486,37.254,37.4396,126300.0
2008-09-26 15:25:00,64.57,64.8,64.54,64.64,114900.0,37.4454,37.5788,37.428,37.486,114900.0
2008-09-26 15:30:00,64.65,64.75,64.55,64.58,132700.0,37.4918,37.5498,37.4338,37.4512,132700.0
2008-09-26 15:35:00,64.59,64.63,64.47,64.61,177700.0,37.457,37.4802,37.3874,37.4686,177700.0
2008-09-26 15:40:00,64.59,64.62,64.44,64.46,226800.0,37.457,37.4744,37.37,37.3816,226800.0
2008-09-26 15:45:00,64.47,64.51,64.26,64.27,217900.0,37.3874,37.4106,37.2656,37.2714,217900.0
2008-09-26 15:50:00,64.27,64.4,64.25,64.34,254200.0,37.2714,37.3468,37.2598,37.312,254200.0
2008-09-26 15:55:00,64.36,64.49,64.27,64.43,213300.0,37.3236,37.399,37.2714,37.3642,213300.0
2008-09-29 09:30:00,63.48,64.0,63.35,63.78,73700.0,36.8133,37.1149,36.7379,36.9873,73700.0
2008-09-29 09:35:00,63.78,63.89,63.07,63.19,97500.0,36.9873,37.0511,36.5755,36.6451,97500.0
2008-09-29 09:40:00,63.2,63.78,63.1,63.63,79300.0,36.6509,36.9873,36.5929,36.9003,79300.0
2008-09-29 09:45:00,63.65,63.68,63.54,63.63,43200.0,36.9119,36.9293,36.8481,36.9003,43200.0
2008-09-29 09:50:00,63.64,63.75,63.25,63.32,80900.0,36.9061,36.9699,36.6799,36.7205,80900.0
2008-09-29 09:55:00,63.37,63.65,63.31,63.63,61400.0,36.7495,36.9119,36.7147,36.9003,61400.0
2008-09-29 10:00:00,63.6,63.99,63.55,63.72,106500.0,36.8829,37.1091,36.8539,36.9525,106500.0
2008-09-29 10:05:00,63.71,63.86,63.63,63.74,46200.0,36.9467,37.0337,36.9003,36.9641,46200.0
2008-09-29 10:10:00,63.75,63.8,63.51,63.72,82700.0,36.9699,36.9989,36.8307,36.9525,82700.0
2008-09-29 10:15:00,63.72,63.72,63.11,63.42,95700.0,36.9525,36.9525,36.5987,36.7785,95700.0
2008-09-29 10:20:00,63.42,63.75,63.35,63.75,39900.0,36.7785,36.9699,36.7379,36.9699,39900.0
2008-09-29 10:25:00,63.75,64.08,63.69,64.06,68300.0,36.9699,37.1613,36.9351,37.1497,68300.0
2008-09-29 10:30:00,64.06,64.37,64.03,64.31,38700.0,37.1497,37.3294,37.1323,37.2946,38700.0
2008-09-29 10:35:00,64.33,64.35,63.98,64.01,57100.0,37.3062,37.3178,37.1033,37.1207,57100.0
2008-09-29 10:40:00,63.99,64.0,63.8,63.82,27900.0,37.1091,37.1149,36.9989,37.0105,27900.0
2008-09-29 10:45:00,63.84,64.54,63.84,64.54,82800.0,37.0221,37.428,37.0221,37.428,82800.0
2008-09-29 10:50:00,64.5,64.6,64.14,64.15,37800.0,37.4048,37.4628,37.196,37.2018,37800.0
2008-09-29 10:55:00,64.15,64.15,63.89,64.01,93400.0,37.2018,37.2018,37.0511,37.1207,93400.0
2008-09-29 11:00:00,64.0,64.15,63.92,64.1,52400.0,37.1149,37.2018,37.0685,37.1729,52400.0
2008-09-29 11:05:00,64.09,64.47,64.05,64.46,45200.0,37.1671,37.3874,37.1439,37.3816,45200.0
2008-09-29 11:10:00,64.45,64.48,64.38,64.42,87700.0,37.3758,37.3932,37.3352,37.3584,87700.0
2008-09-29 11:15:00,64.42,64.45,64.31,64.39,55100.0,37.3584,37.3758,37.2946,37.341,55100.0
2008-09-29 11:20:00,64.39,64.44,64.35,64.4,33900.0,37.341,37.37,37.3178,37.3468,33900.0
2008-09-29 11:25:00,64.4,64.69,64.4,64.65,73900.0,37.3468,37.515,37.3468,37.4918,73900.0
2008-09-29 11:30:00,64.65,64.65,64.41,64.45,46700.0,37.4918,37.4918,37.3526,37.3758,46700.0
2008-09-29 11:35:00,64.45,64.65,64.41,64.47,45100.0,37.3758,37.4918,37.3526,37.3874,45100.0
2008-09-29 11:40:00,64.47,64.52,64.25,64.44,37500.0,37.3874,37.4164,37.2598,37.37,37500.0
2008-09-29 11:45:00,64.46,64.6,64.31,64.48,82600.0,37.3816,37.4628,37.2946,37.3932,82600.0
2008-09-29 11:50:00,64.49,64.62,64.48,64.59,72500.0,37.399,37.4744,37.3932,37.457,72500.0
2008-09-29 11:55:00,64.59,64.69,64.55,64.64,73200.0,37.457,37.515,37.4338,37.486,73200.0
2008-09-29 12:00:00,64.65,64.69,64.54,64.63,40500.0,37.4918,37.515,37.428,37.4802,40500.0
2008-09-29 12:05:00,64.64,64.93,64.61,64.86,58600.0,37.486,37.6542,37.4686,37.6136,58600.0
2008-09-29 12:10:00,64.88,64.91,64.68,64.72,69600.0,37.6252,37.6426,37.5092,37.5324,69600.0
2008-09-29 12:15:00,64.7,64.7,64.42,64.42,83700.0,37.5208,37.5208,37.3584,37.3584,83700.0
2008-09-29 12:20:00,64.43,64.52,64.4,64.44,38500.0,37.3642,37.4164,37.3468,37.37,38500.0
2008-09-29 12:25:00,64.44,64.65,64.4,64.54,46500.0,37.37,37.4918,37.3468,37.428,46500.0
2008-09-29 12:30:00,64.52,64.77,64.3,64.67,62000.0,37.4164,37.5614,37.2888,37.5034,62000.0
2008-09-29 12:35:00,64.66,64.77,64.58,64.69,48100.0,37.4976,37.5614,37.4512,37.515,48100.0
2008-09-29 12:40:00,64.69,64.92,64.66,64.88,56400.0,37.515,37.6484,37.4976,37.6252,56400.0
2008-09-29 12:45:00,64.87,64.97,64.7,64.72,40000.0,37.6194,37.6774,37.5208,37.5324,40000.0
2008-09-29 12:50:00,64.73,64.79,64.68,64.74,30500.0,37.5382,37.573,37.5092,37.544,30500.0
2008-09-29 12:55:00,64.73,64.73,64.47,64.54,47700.0,37.5382,37.5382,37.3874,37.428,47700.0
2008-09-29 13:00:00,64.54,64.59,64.34,64.39,41000.0,37.428,37.457,37.312,37.341,41000.0
2008-09-29 13:05:00,64.39,64.46,64.21,64.32,52200.0,37.341,37.3816,37.2366,37.3004,52200.0
2008-09-29 13:10:00,64.32,64.48,64.28,64.48,21300.0,37.3004,37.3932,37.2772,37.3932,21300.0
2008-09-29 13:15:00,64.49,64.7,64.49,64.62,40400.0,37.399,37.5208,37.399,37.4744,40400.0
2008-09-29 13:20:00,64.63,64.69,64.51,64.65,49500.0,37.4802,37.515,37.4106,37.4918,49500.0
2008-09-29 13:25:00,64.67,65.18,64.65,64.97,89700.0,37.5034,37.7992,37.4918,37.6774,89700.0
2008-09-29 13:30:00,64.96,64.99,64.81,64.87,50000.0,37.6716,37.689,37.5846,37.6194,50000.0
2008-09-29 13:35:00,64.88,64.88,64.45,64.52,117300.0,37.6252,37.6252,37.3758,37.4164,117300.0
2008-09-29 13:40:00,64.52,64.58,62.95,62.99,164100.0,37.4164,37.4512,36.5059,36.5291,164100.0
2008-09-29 13:45:00,62.96,63.33,61.58,63.05,269300.0,36.5117,36.7263,35.7115,36.5639,269300.0
2008-09-29 13:50:00,63.05,64.41,62.95,64.33,134300.0,36.5639,37.3526,36.5059,37.3062,134300.0
2008-09-29 13:55:00,64.34,64.42,63.31,63.6,215700.0,37.312,37.3584,36.7147,36.8829,215700.0
2008-09-29 14:00:00,63.6,63.64,63.06,63.2,244800.0,36.8829,36.9061,36.5697,36.6509,244800.0
2008-09-29 14:05:00,63.17,63.85,61.96,62.76,378300.0,36.6335,37.0279,35.9318,36.3958,378300.0
2008-09-29 14:10:00,62.81,63.08,61.58,62.91,234500.0,36.4248,36.5813,35.7115,36.4827,234500.0
2008-09-29 14:15:00,62.87,62.93,62.05,62.47,185600.0,36.4595,36.4943,35.984,36.2276,185600.0
2008-09-29 14:20:00,62.46,62.84,62.21,62.53,223000.0,36.2218,36.4422,36.0768,36.2624,223000.0
2008-09-29 14:25:00,62.52,63.53,62.07,62.43,200800.0,36.2566,36.8423,35.9956,36.2044,200800.0
2008-09-29 14:30:00,62.43,62.55,62.23,62.49,161600.0,36.2044,36.274,36.0884,36.2392,161600.0
2008-09-29 14:35:00,62.54,62.75,62.38,62.69,152500.0,36.2682,36.39,36.1754,36.3552,152500.0
2008-09-29 14:40:00,62.68,63.18,62.35,63.08,123600.0,36.3494,36.6393,36.158,36.5813,123600.0
2008-09-29 14:45:00,63.12,63.46,63.11,63.16,124400.0,36.6045,36.8017,36.5987,36.6277,124400.0
2008-09-29 14:50:00,63.18,63.56,63.17,63.34,106700.0,36.6393,36.8597,36.6335,36.7321,106700.0
2008-09-29 14:55:00,63.34,63.43,63.27,63.28,85600.0,36.7321,36.7843,36.6915,36.6973,85600.0
2008-09-29 15:00:00,63.28,63.55,63.23,63.41,112200.0,36.6973,36.8539,36.6683,36.7727,112200.0
2008-09-29 15:05:00,63.41,63.56,63.28,63.56,101000.0,36.7727,36.8597,36.6973,36.8597,101000.0
2008-09-29 15:10:00,63.55,63.75,63.53,63.72,112500.0,36.8539,36.9699,36.8423,36.9525,112500.0
2008-09-29 15:15:00,63.73,63.78,63.67,63.69,68300.0,36.9583,36.9873,36.9235,36.9351,68300.0
2008-09-29 15:20:00,63.69,63.69,63.19,63.21,86200.0,36.9351,36.9351,36.6451,36.6567,86200.0
2008-09-29 15:25:00,63.21,63.22,62.76,63.17,167400.0,36.6567,36.6625,36.3958,36.6335,167400.0
2008-09-29 15:30:00,63.17,63.39,63.02,63.39,84000.0,36.6335,36.7611,36.5465,36.7611,84000.0
2008-09-29 15:35:00,63.37,63.61,63.06,63.6,216500.0,36.7495,36.8887,36.5697,36.8829,216500.0
2008-09-29 15:40:00,63.59,64.35,63.48,64.26,302700.0,36.8771,37.3178,36.8133,37.2656,302700.0
2008-09-29 15:45:00,64.27,64.3,63.71,63.8,144100.0,37.2714,37.2888,36.9467,36.9989,144100.0
2008-09-29 15:50:00,63.76,64.09,63.52,64.08,281700.0,36.9757,37.1671,36.8365,37.1613,281700.0
2008-09-29 15:55:00,64.05,64.18,63.51,63.9,259800.0,37.1439,37.2192,36.8307,37.0569,259800.0
2008-09-30 09:30:00,63.56,65.04,63.41,64.36,94400.0,36.8597,37.718,36.7727,37.3236,94400.0
2008-09-30 09:35:00,64.36,64.37,63.33,63.46,182000.0,37.3236,37.3294,36.7263,36.8017,182000.0
2008-09-30 09:40:00,63.46,63.79,63.35,63.63,105400.0,36.8017,36.9931,36.7379,36.9003,105400.0
2008-09-30 09:45:00,63.63,63.92,63.49,63.86,118600.0,36.9003,37.0685,36.8191,37.0337,118600.0
2008-09-30 09:50:00,63.85,63.87,63.61,63.64,111300.0,37.0279,37.0395,36.8887,36.9061,111300.0
2008-09-30 09:55:00,63.64,63.83,63.64,63.75,95800.0,36.9061,37.0163,36.9061,36.9699,95800.0
2008-09-30 10:00:00,63.75,63.85,63.64,63.75,84400.0,36.9699,37.0279,36.9061,36.9699,84400.0
2008-09-30 10:05:00,63.74,63.98,63.74,63.77,110800.0,36.9641,37.1033,36.9641,36.9815,110800.0
2008-09-30 10:10:00,63.78,63.97,63.75,63.97,94800.0,36.9873,37.0975,36.9699,37.0975,94800.0
2008-09-30 10:15:00,63.97,64.04,63.89,63.91,72700.0,37.0975,37.1381,37.0511,37.0627,72700.0
2008-09-30 10:20:00,63.9,63.92,63.75,63.75,73700.0,37.0569,37.0685,36.9699,36.9699,73700.0
2008-09-30 10:25:00,63.76,63.93,63.75,63.75,50400.0,36.9757,37.0743,36.9699,36.9699,50400.0
2008-09-30 10:30:00,63.77,63.95,63.61,63.9,66200.0,36.9815,37.0859,36.8887,37.0569,66200.0
2008-09-30 10:35:00,63.86,64.07,63.78,63.79,84100.0,37.0337,37.1555,36.9873,36.9931,84100.0
2008-09-30 10:40:00,63.79,63.82,63.6,63.74,81500.0,36.9931,37.0105,36.8829,36.9641,81500.0
2008-09-30 10:45:00,63.74,63.82,63.7,63.74,93200.0,36.9641,37.0105,36.9409,36.9641,93200.0
2008-09-30 10:50:00,63.74,63.81,63.63,63.74,71800.0,36.9641,37.0047,36.9003,36.9641,71800.0
2008-09-30 10:55:00,63.72,63.75,63.56,63.57,62700.0,36.9525,36.9699,36.8597,36.8655,62700.0
2008-09-30 11:00:00,63.57,63.75,63.47,63.69,83600.0,36.8655,36.9699,36.8075,36.9351,83600.0
2008-09-30 11:05:00,63.68,63.75,63.59,63.75,71500.0,36.9293,36.9699,36.8771,36.9699,71500.0
2008-09-30 11:10:00,63.75,63.75,63.57,63.71,71700.0,36.9699,36.9699,36.8655,36.9467,71700.0
2008-09-30 11:15:00,63.71,63.72,63.3,63.39,78500.0,36.9467,36.9525,36.7089,36.7611,78500.0
2008-09-30 11:20:00,63.43,63.47,63.08,63.21,71300.0,36.7843,36.8075,36.5813,36.6567,71300.0
2008-09-30 11:25:00,63.22,63.53,63.12,63.51,44300.0,36.6625,36.8423,36.6045,36.8307,44300.0
2008-09-30 11:30:00,63.51,63.61,63.33,63.61,53800.0,36.8307,36.8887,36.7263,36.8887,53800.0
2008-09-30 11:35:00,63.58,63.63,63.42,63.54,43500.0,36.8713,36.9003,36.7785,36.8481,43500.0
2008-09-30 11:40:00,63.56,63.66,63.52,63.63,46300.0,36.8597,36.9177,36.8365,36.9003,46300.0
2008-09-30 11:45:00,63.64,63.79,63.5,63.74,92100.0,36.9061,36.9931,36.8249,36.9641,92100.0
2008-09-30 11:50:00,63.75,63.77,63.66,63.72,34700.0,36.9699,36.9815,36.9177,36.9525,34700.0
2008-09-30 11:55:00,63.73,63.85,63.68,63.76,31900.0,36.9583,37.0279,36.9293,36.9757,31900.0
2008-09-30 12:00:00,63.76,63.78,63.53,63.58,37300.0,36.9757,36.9873,36.8423,36.8713,37300.0
2008-09-30 12:05:00,63.57,63.75,63.54,63.7,26900.0,36.8655,36.9699,36.8481,36.9409,26900.0
2008-09-30 12:10:00,63.69,63.81,63.52,63.58,39500.0,36.9351,37.0047,36.8365,36.8713,39500.0
2008-09-30 12:15:00,63.56,63.56,63.38,63.45,32000.0,36.8597,36.8597,36.7553,36.7959,32000.0
2008-09-30 12:20:00,63.44,63.49,63.34,63.36,40500.0,36.7901,36.8191,36.7321,36.7437,40500.0
2008-09-30 12:25:00,63.34,63.44,63.34,63.39,18200.0,36.7321,36.7901,36.7321,36.7611,18200.0
2008-09-30 12:30:00,63.41,63.5,63.34,63.43,25600.0,36.7727,36.8249,36.7321,36.7843,25600.0
2008-09-30 12:35:00,63.43,63.71,63.43,63.69,25300.0,36.7843,36.9467,36.7843,36.9351,25300.0
2008-09-30 12:40:00,63.68,63.85,63.68,63.78,67700.0,36.9293,37.0279,36.9293,36.9873,67700.0
2008-09-30 12:45:00,63.77,63.78,63.63,63.63,25300.0,36.9815,36.9873,36.9003,36.9003,25300.0
2008-09-30 12:50:00,63.64,63.64,63.46,63.48,17500.0,36.9061,36.9061,36.8017,36.8133,17500.0
2008-09-30 12:55:00,63.46,63.66,63.4,63.66,28600.0,36.8017,36.9177,36.7669,36.9177,28600.0
2008-09-30 13:00:00,63.66,63.66,63.23,63.26,42100.0,36.9177,36.9177,36.6683,36.6857,42100.0
2008-09-30 13:05:00,63.28,63.39,63.25,63.39,35300.0,36.6973,36.7611,36.6799,36.7611,35300.0
2008-09-30 13:10:00,63.39,63.41,63.22,63.32,68100.0,36.7611,36.7727,36.6625,36.7205,68100.0
2008-09-30 13:15:00,63.32,63.48,63.23,63.39,87800.0,36.7205,36.8133,36.6683,36.7611,87800.0
2008-09-30 13:20:00,63.39,63.51,63.34,63.48,63600.0,36.7611,36.8307,36.7321,36.8133,63600.0
2008-09-30 13:25:00,63.49,63.68,63.4,63.66,55300.0,36.8191,36.9293,36.7669,36.9177,55300.0
2008-09-30 13:30:00,63.66,63.86,63.49,63.51,94700.0,36.9177,37.0337,36.8191,36.8307,94700.0
2008-09-30 13:35:00,63.52,63.68,63.44,63.44,89400.0,36.8365,36.9293,36.7901,36.7901,89400.0
2008-09-30 13:40:00,63.44,63.56,63.44,63.55,38800.0,36.7901,36.8597,36.7901,36.8539,38800.0
2008-09-30 13:45:00,63.54,63.6,63.4,63.57,44800.0,36.8481,36.8829,36.7669,36.8655,44800.0
2008-09-30 13:50:00,63.58,63.65,63.53,63.6,39300.0,36.8713,36.9119,36.8423,36.8829,39300.0
2008-09-30 13:55:00,63.62,63.64,63.25,63.29,99900.0,36.8945,36.9061,36.6799,36.7031,99900.0
2008-09-30 14:00:00,63.29,63.44,63.15,63.22,107100.0,36.7031,36.7901,36.6219,36.6625,107100.0
2008-09-30 14:05:00,63.23,63.25,63.07,63.25,94200.0,36.6683,36.6799,36.5755,36.6799,94200.0
2008-09-30 14:10:00,63.25,63.34,63.18,63.18,117500.0,36.6799,36.7321,36.6393,36.6393,117500.0
2008-09-30 14:15:00,63.19,63.3,63.03,63.12,53900.0,36.6451,36.7089,36.5523,36.6045,53900.0
2008-09-30 14:20:00,63.15,63.31,63.11,63.3,70600.0,36.6219,36.7147,36.5987,36.7089,70600.0
2008-09-30 14:25:00,63.3,63.37,63.2,63.24,133200.0,36.7089,36.7495,36.6509,36.6741,133200.0
2008-09-30 14:30:00,63.24,63.27,63.13,63.17,99900.0,36.6741,36.6915,36.6103,36.6335,99900.0
2008-09-30 14:35:00,63.17,63.21,63.04,63.12,50000.0,36.6335,36.6567,36.5581,36.6045,50000.0
2008-09-30 14:40:00,63.12,63.16,63.0,63.13,55500.0,36.6045,36.6277,36.5349,36.6103,55500.0
2008-09-30 14:45:00,63.12,63.21,63.01,63.16,64600.0,36.6045,36.6567,36.5407,36.6277,64600.0
2008-09-30 14:50:00,63.18,63.26,63.11,63.21,72000.0,36.6393,36.6857,36.5987,36.6567,72000.0
2008-09-30 14:55:00,63.22,63.26,63.07,63.12,58600.0,36.6625,36.6857,36.5755,36.6045,58600.0
2008-09-30 15:00:00,63.12,63.26,63.05,63.24,64300.0,36.6045,36.6857,36.5639,36.6741,64300.0
2008-09-30 15:05:00,63.24,63.39,63.19,63.22,55800.0,36.6741,36.7611,36.6451,36.6625,55800.0
2008-09-30 15:10:00,63.22,63.23,63.01,63.01,84900.0,36.6625,36.6683,36.5407,36.5407,84900.0
2008-09-30 15:15:00,63.01,63.02,62.89,62.9,81300.0,36.5407,36.5465,36.4711,36.4769,81300.0
2008-09-30 15:20:00,62.91,63.27,62.8,63.23,155400.0,36.4827,36.6915,36.419,36.6683,155400.0
2008-09-30 15:25:00,63.25,63.29,63.18,63.22,71300.0,36.6799,36.7031,36.6393,36.6625,71300.0
2008-09-30 15:30:00,63.22,63.67,63.09,63.12,75000.0,36.6625,36.9235,36.5871,36.6045,75000.0
2008-09-30 15:35:00,63.12,63.12,62.94,62.98,104000.0,36.6045,36.6045,36.5001,36.5233,104000.0
2008-09-30 15:40:00,62.99,63.0,62.59,62.8,248700.0,36.5291,36.5349,36.2972,36.419,248700.0
2008-09-30 15:45:00,62.79,62.94,62.69,62.78,171700.0,36.4132,36.5001,36.3552,36.4074,171700.0
2008-09-30 15:50:00,62.77,62.88,62.66,62.74,262100.0,36.4016,36.4653,36.3378,36.3842,262100.0
2008-09-30 15:55:00,62.74,63.0,62.69,62.94,228500.0,36.3842,36.5349,36.3552,36.5001,228500.0
2008-10-01 09:30:00,62.5,63.0,62.5,62.8,70200.0,36.245,36.5349,36.245,36.419,70200.0
2008-10-01 09:35:00,62.82,62.84,62.19,62.24,74500.0,36.4306,36.4422,36.0652,36.0942,74500.0
2008-10-01 09:40:00,62.25,62.27,61.99,62.2,95600.0,36.1,36.1116,35.9492,36.071,95600.0
2008-10-01 09:45:00,62.21,62.22,61.95,62.21,74300.0,36.0768,36.0826,35.926,36.0768,74300.0
2008-10-01 09:50:00,62.19,62.39,62.19,62.24,58200.0,36.0652,36.1812,36.0652,36.0942,58200.0
2008-10-01 09:55:00,62.25,62.3,62.1,62.27,77200.0,36.1,36.129,36.013,36.1116,77200.0
2008-10-01 10:00:00,62.28,62.28,61.84,61.94,113200.0,36.1174,36.1174,35.8622,35.9202,113200.0
2008-10-01 10:05:00,61.93,61.99,61.75,61.88,57500.0,35.9144,35.9492,35.81,35.8854,57500.0
2008-10-01 10:10:00,61.88,61.9,61.7,61.76,86600.0,35.8854,35.897,35.781,35.8158,86600.0
2008-10-01 10:15:00,61.76,61.79,61.65,61.74,63600.0,35.8158,35.8332,35.752,35.8042,63600.0
2008-10-01 10:20:00,61.73,61.82,61.67,61.73,43700.0,35.7984,35.8506,35.7636,35.7984,43700.0
2008-10-01 10:25:00,61.74,61.87,61.67,61.77,51400.0,35.8042,35.8796,35.7636,35.8216,51400.0
2008-10-01 10:30:00,61.76,61.88,61.65,61.83,34000.0,35.8158,35.8854,35.752,35.8564,34000.0
2008-10-01 10:35:00,61.85,62.0,61.78,62.0,87100.0,35.868,35.955,35.8274,35.955,87100.0
2008-10-01 10:40:00,62.01,62.15,61.99,62.08,52000.0,35.9608,36.042,35.9492,36.0014,52000.0
2008-10-01 10:45:00,62.08,62.11,62.01,62.09,27000.0,36.0014,36.0188,35.9608,36.0072,27000.0
2008-10-01 10:50:00,62.09,62.28,62.0,62.28,60100.0,36.0072,36.1174,35.955,36.1174,60100.0
2008-10-01 10:55:00,62.25,62.41,62.12,62.18,31300.0,36.1,36.1928,36.0246,36.0594,31300.0
2008-10-01 11:00:00,62.18,62.23,61.93,61.93,32600.0,36.0594,36.0884,35.9144,35.9144,32600.0
2008-10-01 11:05:00,61.93,62.2,61.9,62.17,42200.0,35.9144,36.071,35.897,36.0536,42200.0
2008-10-01 11:10:00,62.16,62.28,62.13,62.21,40600.0,36.0478,36.1174,36.0304,36.0768,40600.0
2008-10-01 11:15:00,62.2,62.33,62.15,62.29,32600.0,36.071,36.1464,36.042,36.1232,32600.0
2008-10-01 11:20:00,62.31,62.58,62.31,62.45,57900.0,36.1348,36.2914,36.1348,36.216,57900.0
2008-10-01 11:25:00,62.45,62.62,62.43,62.49,36700.0,36.216,36.3146,36.2044,36.2392,36700.0
2008-10-01 11:30:00,62.46,62.58,62.46,62.56,35000.0,36.2218,36.2914,36.2218,36.2798,35000.0
2008-10-01 11:35:00,62.56,62.8,62.54,62.76,37200.0,36.2798,36.419,36.2682,36.3958,37200.0
2008-10-01 11:40:00,62.75,62.75,62.6,62.65,29400.0,36.39,36.39,36.303,36.332,29400.0
2008-10-01 11:45:00,62.67,62.74,62.64,62.74,34700.0,36.3436,36.3842,36.3262,36.3842,34700.0
2008-10-01 11:50:00,62.75,62.8,62.69,62.77,39900.0,36.39,36.419,36.3552,36.4016,39900.0
2008-10-01 11:55:00,62.78,62.97,62.78,62.94,111100.0,36.4074,36.5175,36.4074,36.5001,111100.0
2008-10-01 12:00:00,62.94,62.95,62.81,62.91,52500.0,36.5001,36.5059,36.4248,36.4827,52500.0
2008-10-01 12:05:00,62.88,62.93,62.84,62.9,50000.0,36.4653,36.4943,36.4422,36.4769,50000.0
2008-10-01 12:10:00,62.9,62.99,62.85,62.96,62200.0,36.4769,36.5291,36.448,36.5117,62200.0
2008-10-01 12:15:00,62.98,63.48,62.97,63.42,122700.0,36.5233,36.8133,36.5175,36.7785,122700.0
2008-10-01 12:20:00,63.41,63.48,63.33,63.47,125700.0,36.7727,36.8133,36.7263,36.8075,125700.0
2008-10-01 12:25:00,63.46,63.52,63.19,63.32,82800.0,36.8017,36.8365,36.6451,36.7205,82800.0
2008-10-01 12:30:00,63.32,63.72,63.26,63.71,56500.0,36.7205,36.9525,36.6857,36.9467,56500.0
2008-10-01 12:35:00,63.72,63.82,63.7,63.77,109500.0,36.9525,37.0105,36.9409,36.9815,109500.0
2008-10-01 12:40:00,63.78,63.95,63.71,63.74,111600.0,36.9873,37.0859,36.9467,36.9641,111600.0
2008-10-01 12:45:00,63.74,63.95,63.72,63.94,100500.0,36.9641,37.0859,36.9525,37.0801,100500.0
2008-10-01 12:50:00,63.94,64.1,63.88,63.93,113000.0,37.0801,37.1729,37.0453,37.0743,113000.0
2008-10-01 12:55:00,63.93,63.97,63.87,63.9,64600.0,37.0743,37.0975,37.0395,37.0569,64600.0
2008-10-01 13:00:00,63.91,63.93,63.69,63.72,60400.0,37.0627,37.0743,36.9351,36.9525,60400.0
2008-10-01 13:05:00,63.73,63.82,63.67,63.74,78100.0,36.9583,37.0105,36.9235,36.9641,78100.0
2008-10-01 13:10:00,63.73,63.79,63.54,63.56,54100.0,36.9583,36.9931,36.8481,36.8597,54100.0
2008-10-01 13:15:00,63.56,63.72,63.52,63.7,41000.0,36.8597,36.9525,36.8365,36.9409,41000.0
2008-10-01 13:20:00,63.69,63.75,63.66,63.7,27000.0,36.9351,36.9699,36.9177,36.9409,27000.0
2008-10-01 13:25:00,63.7,63.81,63.66,63.74,49700.0,36.9409,37.0047,36.9177,36.9641,49700.0
2008-10-01 13:30:00,63.75,63.79,63.31,63.34,67000.0,36.9699,36.9931,36.7147,36.7321,67000.0
2008-10-01 13:35:00,63.37,63.52,63.34,63.5,75000.0,36.7495,36.8365,36.7321,36.8249,75000.0
2008-10-01 13:40:00,63.51,63.87,63.18,63.63,106100.0,36.8307,37.0395,36.6393,36.9003,106100.0
2008-10-01 13:45:00,63.65,63.9,63.6,63.72,162400.0,36.9119,37.0569,36.8829,36.9525,162400.0
2008-10-01 13:50:00,63.74,64.05,63.69,63.99,167500.0,36.9641,37.1439,36.9351,37.1091,167500.0
2008-10-01 13:55:00,63.95,63.97,63.65,63.74,57300.0,37.0859,37.0975,36.9119,36.9641,57300.0
2008-10-01 14:00:00,63.74,63.81,63.56,63.73,56800.0,36.9641,37.0047,36.8597,36.9583,56800.0
2008-10-01 14:05:00,63.73,64.0,63.67,63.95,82400.0,36.9583,37.1149,36.9235,37.0859,82400.0
2008-10-01 14:10:00,63.95,64.13,63.93,64.11,56200.0,37.0859,37.1902,37.0743,37.1786,56200.0
2008-10-01 14:15:00,64.08,64.34,64.08,64.25,92800.0,37.1613,37.312,37.1613,37.2598,92800.0
2008-10-01 14:20:00,64.25,64.37,64.2,64.25,96300.0,37.2598,37.3294,37.2308,37.2598,96300.0
2008-10-01 14:25:00,64.26,64.4,64.19,64.4,58800.0,37.2656,37.3468,37.225,37.3468,58800.0
2008-10-01 14:30:00,64.38,64.38,64.01,64.04,44200.0,37.3352,37.3352,37.1207,37.1381,44200.0
2008-10-01 14:35:00,64.03,64.33,64.01,64.33,27600.0,37.1323,37.3062,37.1207,37.3062,27600.0
2008-10-01 14:40:00,64.3,64.38,64.19,64.36,56900.0,37.2888,37.3352,37.225,37.3236,56900.0
2008-10-01 14:45:00,64.35,64.4,64.19,64.34,45200.0,37.3178,37.3468,37.225,37.312,45200.0
2008-10-01 14:50:00,64.35,64.44,64.24,64.32,62200.0,37.3178,37.37,37.254,37.3004,62200.0
2008-10-01 14:55:00,64.31,64.35,63.97,64.1,63900.0,37.2946,37.3178,37.0975,37.1729,63900.0
2008-10-01 15:00:00,64.1,64.12,63.93,63.93,52100.0,37.1729,37.1844,37.0743,37.0743,52100.0
2008-10-01 15:05:00,63.92,63.95,63.82,63.94,89700.0,37.0685,37.0859,37.0105,37.0801,89700.0
2008-10-01 15:10:00,63.92,63.98,63.75,63.79,101900.0,37.0685,37.1033,36.9699,36.9931,101900.0
2008-10-01 15:15:00,63.81,63.81,63.59,63.73,73900.0,37.0047,37.0047,36.8771,36.9583,73900.0
2008-10-01 15:20:00,63.74,63.89,63.62,63.87,59900.0,36.9641,37.0511,36.8945,37.0395,59900.0
2008-10-01 15:25:00,63.84,63.93,63.74,63.76,72900.0,37.0221,37.0743,36.9641,36.9757,72900.0
2008-10-01 15:30:00,63.78,63.91,63.78,63.9,65800.0,36.9873,37.0627,36.9873,37.0569,65800.0
2008-10-01 15:35:00,63.91,64.01,63.82,63.88,108500.0,37.0627,37.1207,37.0105,37.0453,108500.0
2008-10-01 15:40:00,63.88,64.02,63.84,63.94,90100.0,37.0453,37.1265,37.0221,37.0801,90100.0
2008-10-01 15:45:00,63.94,64.02,63.69,63.72,120900.0,37.0801,37.1265,36.9351,36.9525,120900.0
2008-10-01 15:50:00,63.72,63.76,63.61,63.66,135700.0,36.9525,36.9757,36.8887,36.9177,135700.0
2008-10-01 15:55:00,63.66,63.9,63.64,63.79,186300.0,36.9177,37.0569,36.9061,36.9931,186300.0
2008-10-02 09:30:00,63.43,63.43,62.87,63.07,61600.0,36.7843,36.7843,36.4595,36.5755,61600.0
2008-10-02 09:35:00,63.05,63.13,62.75,63.04,84100.0,36.5639,36.6103,36.39,36.5581,84100.0
2008-10-02 09:40:00,63.09,63.09,62.62,62.8,74600.0,36.5871,36.5871,36.3146,36.419,74600.0
2008-10-02 09:45:00,62.79,62.91,62.35,62.64,157000.0,36.4132,36.4827,36.158,36.3262,157000.0
2008-10-02 09:50:00,62.64,62.69,62.4,62.48,108000.0,36.3262,36.3552,36.187,36.2334,108000.0
2008-10-02 09:55:00,62.47,62.55,62.0,62.04,123300.0,36.2276,36.274,35.955,35.9782,123300.0
2008-10-02 10:00:00,62.04,62.23,62.0,62.02,108900.0,35.9782,36.0884,35.955,35.9666,108900.0
2008-10-02 10:05:00,62.01,62.12,61.42,61.91,208100.0,35.9608,36.0246,35.6187,35.9028,208100.0
2008-10-02 10:10:00,61.92,62.3,61.92,62.29,92400.0,35.9086,36.129,35.9086,36.1232,92400.0
2008-10-02 10:15:00,62.26,62.3,62.03,62.15,58000.0,36.1058,36.129,35.9724,36.042,58000.0
2008-10-02 10:20:00,62.15,62.17,61.87,62.07,69100.0,36.042,36.0536,35.8796,35.9956,69100.0
2008-10-02 10:25:00,62.06,62.13,61.85,61.9,64900.0,35.9898,36.0304,35.868,35.897,64900.0
2008-10-02 10:30:00,61.93,62.08,61.82,62.07,50500.0,35.9144,36.0014,35.8506,35.9956,50500.0
2008-10-02 10:35:00,62.06,62.18,62.03,62.03,44700.0,35.9898,36.0594,35.9724,35.9724,44700.0
2008-10-02 10:40:00,62.04,62.04,61.88,62.0,26900.0,35.9782,35.9782,35.8854,35.955,26900.0
2008-10-02 10:45:00,62.02,62.07,61.95,62.04,33900.0,35.9666,35.9956,35.926,35.9782,33900.0
2008-10-02 10:50:00,62.05,62.29,62.03,62.26,38100.0,35.984,36.1232,35.9724,36.1058,38100.0
2008-10-02 10:55:00,62.26,62.42,62.2,62.26,44800.0,36.1058,36.1986,36.071,36.1058,44800.0
2008-10-02 11:00:00,62.26,62.34,62.2,62.23,33800.0,36.1058,36.1522,36.071,36.0884,33800.0
2008-10-02 11:05:00,62.19,62.19,61.7,61.82,67700.0,36.0652,36.0652,35.781,35.8506,67700.0
2008-10-02 11:10:00,61.82,61.84,61.62,61.76,83200.0,35.8506,35.8622,35.7346,35.8158,83200.0
2008-10-02 11:15:00,61.76,61.79,61.5,61.75,79500.0,35.8158,35.8332,35.6651,35.81,79500.0
2008-10-02 11:20:00,61.74,61.78,61.67,61.76,32700.0,35.8042,35.8274,35.7636,35.8158,32700.0
2008-10-02 11:25:00,61.74,61.89,61.74,61.84,42200.0,35.8042,35.8912,35.8042,35.8622,42200.0
2008-10-02 11:30:00,61.84,61.86,61.59,61.64,46400.0,35.8622,35.8738,35.7173,35.7462,46400.0
2008-10-02 11:35:00,61.64,61.92,61.64,61.88,28400.0,35.7462,35.9086,35.7462,35.8854,28400.0
2008-10-02 11:40:00,61.88,61.96,61.85,61.94,42500.0,35.8854,35.9318,35.868,35.9202,42500.0
2008-10-02 11:45:00,61.95,61.99,61.9,61.9,22800.0,35.926,35.9492,35.897,35.897,22800.0
2008-10-02 11:50:00,61.9,61.99,61.77,61.8,31300.0,35.897,35.9492,35.8216,35.839,31300.0
2008-10-02 11:55:00,61.81,61.96,61.76,61.93,26300.0,35.8448,35.9318,35.8158,35.9144,26300.0
2008-10-02 12:00:00,61.93,62.06,61.91,62.0,42000.0,35.9144,35.9898,35.9028,35.955,42000.0
2008-10-02 12:05:00,62.0,62.01,61.84,61.93,42900.0,35.955,35.9608,35.8622,35.9144,42900.0
2008-10-02 12:10:00,61.93,61.99,61.73,61.79,36100.0,35.9144,35.9492,35.7984,35.8332,36100.0
2008-10-02 12:15:00,61.79,62.06,61.76,61.94,48400.0,35.8332,35.9898,35.8158,35.9202,48400.0
2008-10-02 12:20:00,61.94,61.95,61.84,61.86,26800.0,35.9202,35.926,35.8622,35.8738,26800.0
2008-10-02 12:25:00,61.85,61.87,61.57,61.59,42200.0,35.868,35.8796,35.7057,35.7173,42200.0
2008-10-02 12:30:00,61.58,61.65,61.5,61.53,51700.0,35.7115,35.752,35.6651,35.6825,51700.0
2008-10-02 12:35:00,61.53,61.59,61.52,61.55,23500.0,35.6825,35.7173,35.6767,35.6941,23500.0
2008-10-02 12:40:00,61.54,61.61,61.53,61.53,37700.0,35.6883,35.7289,35.6825,35.6825,37700.0
2008-10-02 12:45:00,61.53,61.6,61.48,61.5,45000.0,35.6825,35.7231,35.6535,35.6651,45000.0
2008-10-02 12:50:00,61.51,61.61,61.5,61.58,45500.0,35.6709,35.7289,35.6651,35.7115,45500.0
2008-10-02 12:55:00,61.57,61.7,61.54,61.63,22400.0,35.7057,35.781,35.6883,35.7404,22400.0
2008-10-02 13:00:00,61.62,61.62,61.44,61.49,47300.0,35.7346,35.7346,35.6303,35.6593,47300.0
2008-10-02 13:05:00,61.46,61.52,61.33,61.35,49000.0,35.6419,35.6767,35.5665,35.5781,49000.0
2008-10-02 13:10:00,61.37,61.41,61.16,61.23,70000.0,35.5897,35.6129,35.4679,35.5085,70000.0
2008-10-02 13:15:00,61.22,61.31,61.16,61.24,66000.0,35.5027,35.5549,35.4679,35.5143,66000.0
2008-10-02 13:20:00,61.22,61.28,61.13,61.13,43600.0,35.5027,35.5375,35.4505,35.4505,43600.0
2008-10-02 13:25:00,61.13,61.25,61.12,61.23,58600.0,35.4505,35.5201,35.4447,35.5085,58600.0
2008-10-02 13:30:00,61.22,61.32,61.15,61.22,79300.0,35.5027,35.5607,35.4621,35.5027,79300.0
2008-10-02 13:35:00,61.23,61.24,61.1,61.15,53400.0,35.5085,35.5143,35.4331,35.4621,53400.0
2008-10-02 13:40:00,61.15,61.26,61.03,61.25,110300.0,35.4621,35.5259,35.3925,35.5201,110300.0
2008-10-02 13:45:00,61.25,61.34,61.1,61.1,116300.0,35.5201,35.5723,35.4331,35.4331,116300.0
2008-10-02 13:50:00,61.1,61.18,60.73,60.93,166600.0,35.4331,35.4795,35.2185,35.3345,166600.0
2008-10-02 13:55:00,60.93,61.17,60.8,61.15,75400.0,35.3345,35.4737,35.2591,35.4621,75400.0
2008-10-02 14:00:00,61.16,61.25,61.1,61.14,66500.0,35.4679,35.5201,35.4331,35.4563,66500.0
2008-10-02 14:05:00,61.14,61.18,61.06,61.09,52100.0,35.4563,35.4795,35.4099,35.4273,52100.0
2008-10-02 14:10:00,61.1,61.25,61.08,61.13,51100.0,35.4331,35.5201,35.4215,35.4505,51100.0
2008-10-02 14:15:00,61.14,61.16,60.93,60.95,62500.0,35.4563,35.4679,35.3345,35.3461,62500.0
2008-10-02 14:20:00,60.94,61.1,60.86,60.96,98400.0,35.3403,35.4331,35.2939,35.3519,98400.0
2008-10-02 14:25:00,60.97,61.08,60.94,60.98,50400.0,35.3577,35.4215,35.3403,35.3635,50400.0
2008-10-02 14:30:00,60.98,61.07,60.69,60.77,105400.0,35.3635,35.4157,35.1953,35.2417,105400.0
2008-10-02 14:35:00,60.79,60.8,60.47,60.8,228300.0,35.2533,35.2591,35.0677,35.2591,228300.0
2008-10-02 14:40:00,60.79,60.94,60.73,60.76,64800.0,35.2533,35.3403,35.2185,35.2359,64800.0
2008-10-02 14:45:00,60.77,60.93,60.77,60.89,81900.0,35.2417,35.3345,35.2417,35.3113,81900.0
2008-10-02 14:50:00,60.88,60.9,60.74,60.84,69200.0,35.3055,35.3171,35.2243,35.2823,69200.0
2008-10-02 14:55:00,60.85,61.12,60.83,61.11,124100.0,35.2881,35.4447,35.2765,35.4389,124100.0
2008-10-02 15:00:00,61.11,61.11,60.84,60.95,113200.0,35.4389,35.4389,35.2823,35.3461,113200.0
2008-10-02 15:05:00,60.96,61.07,60.88,60.97,89500.0,35.3519,35.4157,35.3055,35.3577,89500.0
2008-10-02 15:10:00,60.97,61.12,60.96,61.03,74200.0,35.3577,35.4447,35.3519,35.3925,74200.0
2008-10-02 15:15:00,61.03,61.03,60.77,60.87,104700.0,35.3925,35.3925,35.2417,35.2997,104700.0
2008-10-02 15:20:00,60.87,61.07,60.86,61.05,104200.0,35.2997,35.4157,35.2939,35.4041,104200.0
2008-10-02 15:25:00,61.05,61.14,60.86,60.97,183800.0,35.4041,35.4563,35.2939,35.3577,183800.0
2008-10-02 15:30:00,60.96,61.25,60.94,61.16,160100.0,35.3519,35.5201,35.3403,35.4679,160100.0
2008-10-02 15:35:00,61.17,61.23,60.94,61.12,165700.0,35.4737,35.5085,35.3403,35.4447,165700.0
2008-10-02 15:40:00,61.12,61.23,61.04,61.14,184300.0,35.4447,35.5085,35.3983,35.4563,184300.0
2008-10-02 15:45:00,61.14,61.14,60.89,60.95,180500.0,35.4563,35.4563,35.3113,35.3461,180500.0
2008-10-02 15:50:00,60.96,61.15,60.96,61.09,232900.0,35.3519,35.4621,35.3519,35.4273,232900.0
2008-10-02 15:55:00,61.09,61.27,60.99,61.15,296900.0,35.4273,35.5317,35.3693,35.4621,296900.0
2008-10-03 09:30:00,61.73,62.34,61.34,61.98,86800.0,35.7984,36.1522,35.5723,35.9434,86800.0
2008-10-03 09:35:00,61.97,61.97,61.45,61.91,43100.0,35.9376,35.9376,35.6361,35.9028,43100.0
2008-10-03 09:40:00,61.91,62.06,61.87,62.03,79500.0,35.9028,35.9898,35.8796,35.9724,79500.0
2008-10-03 09:45:00,62.04,62.32,62.0,62.17,95300.0,35.9782,36.1406,35.955,36.0536,95300.0
2008-10-03 09:50:00,62.17,62.2,62.0,62.06,48700.0,36.0536,36.071,35.955,35.9898,48700.0
2008-10-03 09:55:00,62.08,62.14,61.8,61.95,56700.0,36.0014,36.0362,35.839,35.926,56700.0
2008-10-03 10:00:00,61.92,61.96,61.81,61.9,54400.0,35.9086,35.9318,35.8448,35.897,54400.0
2008-10-03 10:05:00,61.9,61.9,61.58,61.75,32500.0,35.897,35.897,35.7115,35.81,32500.0
2008-10-03 10:10:00,61.76,61.9,61.48,61.9,93300.0,35.8158,35.897,35.6535,35.897,93300.0
2008-10-03 10:15:00,61.9,61.9,61.7,61.76,53800.0,35.897,35.897,35.781,35.8158,53800.0
2008-10-03 10:20:00,61.76,62.03,61.54,61.7,70900.0,35.8158,35.9724,35.6883,35.781,70900.0
2008-10-03 10:25:00,61.71,61.9,61.66,61.84,25000.0,35.7868,35.897,35.7578,35.8622,25000.0
2008-10-03 10:30:00,61.87,62.13,61.82,62.1,65200.0,35.8796,36.0304,35.8506,36.013,65200.0
2008-10-03 10:35:00,62.1,62.22,61.89,62.06,40900.0,36.013,36.0826,35.8912,35.9898,40900.0
2008-10-03 10:40:00,62.05,62.28,62.04,62.11,61400.0,35.984,36.1174,35.9782,36.0188,61400.0
2008-10-03 10:45:00,62.11,62.32,62.1,62.31,40800.0,36.0188,36.1406,36.013,36.1348,40800.0
2008-10-03 10:50:00,62.29,62.5,62.28,62.5,53100.0,36.1232,36.245,36.1174,36.245,53100.0
2008-10-03 10:55:00,62.5,62.76,62.43,62.65,124800.0,36.245,36.3958,36.2044,36.332,124800.0
2008-10-03 11:00:00,62.66,63.0,62.65,62.76,68500.0,36.3378,36.5349,36.332,36.3958,68500.0
2008-10-03 11:05:00,62.74,62.75,62.51,62.64,46300.0,36.3842,36.39,36.2508,36.3262,46300.0
2008-10-03 11:10:00,62.66,62.81,62.51,62.64,52700.0,36.3378,36.4248,36.2508,36.3262,52700.0
2008-10-03 11:15:00,62.64,62.93,62.61,62.65,56700.0,36.3262,36.4943,36.3088,36.332,56700.0
2008-10-03 11:20:00,62.68,62.85,62.64,62.84,53700.0,36.3494,36.448,36.3262,36.4422,53700.0
2008-10-03 11:25:00,62.8,62.85,62.52,62.56,46100.0,36.419,36.448,36.2566,36.2798,46100.0
2008-10-03 11:30:00,62.58,62.77,62.53,62.74,58700.0,36.2914,36.4016,36.2624,36.3842,58700.0
2008-10-03 11:35:00,62.76,62.76,62.66,62.7,49600.0,36.3958,36.3958,36.3378,36.361,49600.0
2008-10-03 11:40:00,62.71,62.75,62.5,62.64,71400.0,36.3668,36.39,36.245,36.3262,71400.0
2008-10-03 11:45:00,62.63,62.67,62.38,62.42,30200.0,36.3204,36.3436,36.1754,36.1986,30200.0
2008-10-03 11:50:00,62.42,62.51,62.36,62.47,58700.0,36.1986,36.2508,36.1638,36.2276,58700.0
2008-10-03 11:55:00,62.5,62.75,62.48,62.73,31800.0,36.245,36.39,36.2334,36.3784,31800.0
2008-10-03 12:00:00,62.75,62.75,62.62,62.67,33800.0,36.39,36.39,36.3146,36.3436,33800.0
2008-10-03 12:05:00,62.68,62.69,62.47,62.52,22700.0,36.3494,36.3552,36.2276,36.2566,22700.0
2008-10-03 12:10:00,62.52,62.6,62.5,62.5,19100.0,36.2566,36.303,36.245,36.245,19100.0
2008-10-03 12:15:00,62.5,62.55,62.46,62.46,58500.0,36.245,36.274,36.2218,36.2218,58500.0
2008-10-03 12:20:00,62.45,62.48,62.33,62.38,89200.0,36.216,36.2334,36.1464,36.1754,89200.0
2008-10-03 12:25:00,62.37,62.48,62.34,62.47,62000.0,36.1696,36.2334,36.1522,36.2276,62000.0
2008-10-03 12:30:00,62.47,62.74,62.45,62.74,78400.0,36.2276,36.3842,36.216,36.3842,78400.0
2008-10-03 12:35:00,62.73,62.99,62.73,62.91,90800.0,36.3784,36.5291,36.3784,36.4827,90800.0
2008-10-03 12:40:00,62.91,63.12,62.83,63.12,73200.0,36.4827,36.6045,36.4364,36.6045,73200.0
2008-10-03 12:45:00,63.12,63.14,62.96,63.13,30900.0,36.6045,36.6161,36.5117,36.6103,30900.0
2008-10-03 12:50:00,63.14,63.24,63.05,63.17,40700.0,36.6161,36.6741,36.5639,36.6335,40700.0
2008-10-03 12:55:00,63.2,63.38,62.98,63.17,129000.0,36.6509,36.7553,36.5233,36.6335,129000.0
2008-10-03 13:00:00,63.16,63.24,62.97,63.05,36800.0,36.6277,36.6741,36.5175,36.5639,36800.0
2008-10-03 13:05:00,63.02,63.15,62.87,62.93,107800.0,36.5465,36.6219,36.4595,36.4943,107800.0
2008-10-03 13:10:00,62.92,62.98,62.55,62.68,115700.0,36.4885,36.5233,36.274,36.3494,115700.0
2008-10-03 13:15:00,62.65,62.9,62.57,62.72,74100.0,36.332,36.4769,36.2856,36.3726,74100.0
2008-10-03 13:20:00,62.7,62.76,62.48,62.59,149800.0,36.361,36.3958,36.2334,36.2972,149800.0
2008-10-03 13:25:00,62.59,62.84,62.29,62.5,149200.0,36.2972,36.4422,36.1232,36.245,149200.0
2008-10-03 13:30:00,62.53,62.61,61.97,62.1,135600.0,36.2624,36.3088,35.9376,36.013,135600.0
2008-10-03 13:35:00,62.11,62.48,62.02,62.39,91500.0,36.0188,36.2334,35.9666,36.1812,91500.0
2008-10-03 13:40:00,62.35,62.47,61.75,61.75,97900.0,36.158,36.2276,35.81,35.81,97900.0
2008-10-03 13:45:00,61.78,62.16,61.68,62.1,78400.0,35.8274,36.0478,35.7694,36.013,78400.0
2008-10-03 13:50:00,62.08,62.38,61.85,61.85,176200.0,36.0014,36.1754,35.868,35.868,176200.0
2008-10-03 13:55:00,61.86,62.41,61.81,62.27,78800.0,35.8738,36.1928,35.8448,36.1116,78800.0
2008-10-03 14:00:00,62.26,62.3,61.63,61.77,84800.0,36.1058,36.129,35.7404,35.8216,84800.0
2008-10-03 14:05:00,61.77,61.96,61.64,61.88,52300.0,35.8216,35.9318,35.7462,35.8854,52300.0
2008-10-03 14:10:00,61.88,62.17,61.78,61.97,58400.0,35.8854,36.0536,35.8274,35.9376,58400.0
2008-10-03 14:15:00,62.01,62.02,61.75,62.01,38400.0,35.9608,35.9666,35.81,35.9608,38400.0
2008-10-03 14:20:00,61.99,62.01,61.6,61.63,50100.0,35.9492,35.9608,35.7231,35.7404,50100.0
2008-10-03 14:25:00,61.66,61.69,61.23,61.42,70800.0,35.7578,35.7752,35.5085,35.6187,70800.0
2008-10-03 14:30:00,61.39,61.57,61.1,61.24,65600.0,35.6013,35.7057,35.4331,35.5143,65600.0
2008-10-03 14:35:00,61.23,61.53,61.2,61.42,87000.0,35.5085,35.6825,35.4911,35.6187,87000.0
2008-10-03 14:40:00,61.43,61.5,61.18,61.37,74800.0,35.6245,35.6651,35.4795,35.5897,74800.0
2008-10-03 14:45:00,61.37,61.47,61.07,61.42,65800.0,35.5897,35.6477,35.4157,35.6187,65800.0
2008-10-03 14:50:00,61.43,61.56,61.36,61.5,98600.0,35.6245,35.6999,35.5839,35.6651,98600.0
2008-10-03 14:55:00,61.5,61.85,61.4,61.8,75800.0,35.6651,35.868,35.6071,35.839,75800.0
2008-10-03 15:00:00,61.79,62.02,61.66,61.86,444300.0,35.8332,35.9666,35.7578,35.8738,444300.0
2008-10-03 15:05:00,61.85,61.92,61.66,61.7,77000.0,35.868,35.9086,35.7578,35.781,77000.0
2008-10-03 15:10:00,61.7,61.78,61.53,61.66,62200.0,35.781,35.8274,35.6825,35.7578,62200.0
2008-10-03 15:15:00,61.67,61.82,61.47,61.59,134400.0,35.7636,35.8506,35.6477,35.7173,134400.0
2008-10-03 15:20:00,61.61,61.61,61.37,61.37,83000.0,35.7289,35.7289,35.5897,35.5897,83000.0
2008-10-03 15:25:00,61.36,61.57,61.2,61.48,107400.0,35.5839,35.7057,35.4911,35.6535,107400.0
2008-10-03 15:30:00,61.5,61.7,61.32,61.32,177300.0,35.6651,35.781,35.5607,35.5607,177300.0
2008-10-03 15:35:00,61.32,61.41,61.08,61.1,154500.0,35.5607,35.6129,35.4215,35.4331,154500.0
2008-10-03 15:40:00,61.08,61.1,60.7,60.7,181500.0,35.4215,35.4331,35.2011,35.2011,181500.0
2008-10-03 15:45:00,60.7,60.73,60.43,60.49,236700.0,35.2011,35.2185,35.0445,35.0793,236700.0
2008-10-03 15:50:00,60.49,61.04,60.4,61.04,270400.0,35.0793,35.3983,35.0271,35.3983,270400.0
2008-10-03 15:55:00,61.03,61.2,60.74,60.78,283000.0,35.3925,35.4911,35.2243,35.2475,283000.0
2008-10-06 09:30:00,60.03,61.75,60.0,60.97,158200.0,34.8126,35.81,34.7952,35.3577,158200.0
2008-10-06 09:35:00,60.99,61.2,60.17,60.68,102900.0,35.3693,35.4911,34.8938,35.1895,102900.0
2008-10-06 09:40:00,60.77,60.91,60.3,60.77,106600.0,35.2417,35.3229,34.9692,35.2417,106600.0
2008-10-06 09:45:00,60.72,60.84,60.44,60.83,120800.0,35.2127,35.2823,35.0503,35.2765,120800.0
2008-10-06 09:50:00,60.83,60.89,60.5,60.68,78600.0,35.2765,35.3113,35.0851,35.1895,78600.0
2008-10-06 09:55:00,60.65,60.7,60.18,60.44,87200.0,35.1721,35.2011,34.8996,35.0503,87200.0
2008-10-06 10:00:00,60.48,60.66,60.13,60.21,55900.0,35.0735,35.1779,34.8706,34.917,55900.0
2008-10-06 10:05:00,60.22,60.57,60.18,60.34,84400.0,34.9228,35.1257,34.8996,34.9924,84400.0
2008-10-06 10:10:00,60.34,60.35,60.04,60.16,107200.0,34.9924,34.9982,34.8184,34.888,107200.0
2008-10-06 10:15:00,60.13,60.37,59.61,59.78,127100.0,34.8706,35.0098,34.569,34.6676,127100.0
2008-10-06 10:20:00,59.78,59.94,59.62,59.76,86900.0,34.6676,34.7604,34.5748,34.656,86900.0
2008-10-06 10:25:00,59.78,59.94,59.7,59.89,101300.0,34.6676,34.7604,34.6212,34.7314,101300.0
2008-10-06 10:30:00,59.9,60.0,59.83,59.95,54100.0,34.7372,34.7952,34.6966,34.7662,54100.0
2008-10-06 10:35:00,59.94,59.95,59.57,59.6,109600.0,34.7604,34.7662,34.5458,34.5632,109600.0
2008-10-06 10:40:00,59.56,59.71,59.12,59.17,116800.0,34.54,34.627,34.2849,34.3138,116800.0
2008-10-06 10:45:00,59.17,59.4,59.11,59.22,174700.0,34.3138,34.4472,34.2791,34.3428,174700.0
2008-10-06 10:50:00,59.22,59.43,59.2,59.33,114600.0,34.3428,34.4646,34.3312,34.4066,114600.0
2008-10-06 10:55:00,59.32,59.79,59.0,59.78,158800.0,34.4008,34.6734,34.2153,34.6676,158800.0
2008-10-06 11:00:00,59.7,60.13,59.62,60.09,177600.0,34.6212,34.8706,34.5748,34.8474,177600.0
2008-10-06 11:05:00,60.12,60.2,59.94,60.05,109900.0,34.8648,34.9112,34.7604,34.8242,109900.0
2008-10-06 11:10:00,60.08,60.49,60.08,60.22,88500.0,34.8416,35.0793,34.8416,34.9228,88500.0
2008-10-06 11:15:00,60.22,60.3,59.95,60.15,111500.0,34.9228,34.9692,34.7662,34.8822,111500.0
2008-10-06 11:20:00,60.14,60.21,59.92,60.2,64300.0,34.8764,34.917,34.7488,34.9112,64300.0
2008-10-06 11:25:00,60.21,60.33,59.99,60.03,63500.0,34.917,34.9866,34.7894,34.8126,63500.0
2008-10-06 11:30:00,60.04,60.13,59.9,60.11,54000.0,34.8184,34.8706,34.7372,34.859,54000.0
2008-10-06 11:35:00,60.1,60.15,59.85,60.06,51200.0,34.8532,34.8822,34.7082,34.83,51200.0
2008-10-06 11:40:00,60.06,60.1,59.92,60.04,42600.0,34.83,34.8532,34.7488,34.8184,42600.0
2008-10-06 11:45:00,60.02,60.22,59.75,59.8,47200.0,34.8068,34.9228,34.6502,34.6792,47200.0
2008-10-06 11:50:00,59.79,59.96,59.75,59.9,56100.0,34.6734,34.772,34.6502,34.7372,56100.0
2008-10-06 11:55:00,59.87,59.97,59.77,59.78,38500.0,34.7198,34.7778,34.6618,34.6676,38500.0
2008-10-06 12:00:00,59.8,60.05,59.78,59.91,47000.0,34.6792,34.8242,34.6676,34.743,47000.0
2008-10-06 12:05:00,59.91,59.99,59.71,59.71,44100.0,34.743,34.7894,34.627,34.627,44100.0
2008-10-06 12:10:00,59.72,59.77,59.57,59.69,30200.0,34.6328,34.6618,34.5458,34.6154,30200.0
2008-10-06 12:15:00,59.69,59.77,59.5,59.73,51600.0,34.6154,34.6618,34.5052,34.6386,51600.0
2008-10-06 12:20:00,59.77,59.78,59.59,59.67,20200.0,34.6618,34.6676,34.5574,34.6038,20200.0
2008-10-06 12:25:00,59.71,59.78,59.52,59.59,30200.0,34.627,34.6676,34.5168,34.5574,30200.0
2008-10-06 12:30:00,59.65,59.75,59.61,59.64,19300.0,34.5922,34.6502,34.569,34.5864,19300.0
2008-10-06 12:35:00,59.65,59.7,59.5,59.51,99100.0,34.5922,34.6212,34.5052,34.511,99100.0
2008-10-06 12:40:00,59.5,59.66,59.47,59.51,63300.0,34.5052,34.598,34.4878,34.511,63300.0
2008-10-06 12:45:00,59.48,59.52,59.29,59.47,50700.0,34.4936,34.5168,34.3834,34.4878,50700.0
2008-10-06 12:50:00,59.47,59.51,59.28,59.35,50100.0,34.4878,34.511,34.3776,34.4182,50100.0
2008-10-06 12:55:00,59.34,59.39,59.16,59.24,60400.0,34.4124,34.4414,34.308,34.3544,60400.0
2008-10-06 13:00:00,59.24,59.24,59.05,59.18,147700.0,34.3544,34.3544,34.2443,34.3196,147700.0
2008-10-06 13:05:00,59.17,59.19,58.07,59.02,214000.0,34.3138,34.3254,33.6759,34.2269,214000.0
2008-10-06 13:10:00,59.03,59.05,58.74,58.93,78100.0,34.2327,34.2443,34.0645,34.1747,78100.0
2008-10-06 13:15:00,58.9,59.1,58.86,59.04,158200.0,34.1573,34.2733,34.1341,34.2385,158200.0
2008-10-06 13:20:00,59.02,59.28,58.97,59.13,53900.0,34.2269,34.3776,34.1979,34.2906,53900.0
2008-10-06 13:25:00,59.12,59.25,59.05,59.11,38900.0,34.2849,34.3602,34.2443,34.2791,38900.0
2008-10-06 13:30:00,59.13,59.13,58.81,58.98,54500.0,34.2906,34.2906,34.1051,34.2037,54500.0
2008-10-06 13:35:00,58.94,59.06,58.86,59.0,35500.0,34.1805,34.2501,34.1341,34.2153,35500.0
2008-10-06 13:40:00,59.02,59.25,58.91,59.0,60700.0,34.2269,34.3602,34.1631,34.2153,60700.0
2008-10-06 13:45:00,58.99,59.01,58.67,58.73,41100.0,34.2095,34.2211,34.0239,34.0587,41100.0
2008-10-06 13:50:00,58.73,59.06,58.59,58.95,67900.0,34.0587,34.2501,33.9775,34.1863,67900.0
2008-10-06 13:55:00,58.94,59.16,58.92,59.02,59600.0,34.1805,34.308,34.1689,34.2269,59600.0
2008-10-06 14:00:00,59.03,59.04,58.74,58.82,62400.0,34.2327,34.2385,34.0645,34.1109,62400.0
2008-10-06 14:05:00,58.8,59.08,58.58,58.69,86600.0,34.0993,34.2617,33.9717,34.0355,86600.0
2008-10-06 14:10:00,58.71,59.07,58.64,58.68,71300.0,34.0471,34.2559,34.0065,34.0297,71300.0
2008-10-06 14:15:00,58.7,58.99,58.34,58.34,82200.0,34.0413,34.2095,33.8325,33.8325,82200.0
2008-10-06 14:20:00,58.33,58.54,58.12,58.13,102100.0,33.8267,33.9485,33.7049,33.7107,102100.0
2008-10-06 14:25:00,58.12,58.32,57.97,58.24,175100.0,33.7049,33.8209,33.6179,33.7745,175100.0
2008-10-06 14:30:00,58.24,58.28,57.79,58.08,129800.0,33.7745,33.7977,33.5136,33.6817,129800.0
2008-10-06 14:35:00,58.08,58.21,57.89,57.94,133800.0,33.6817,33.7571,33.5715,33.6005,133800.0
2008-10-06 14:40:00,57.88,57.93,57.5,57.51,91100.0,33.5658,33.5947,33.3454,33.3512,91100.0
2008-10-06 14:45:00,57.53,57.78,57.32,57.7,88700.0,33.3628,33.5078,33.241,33.4614,88700.0
2008-10-06 14:50:00,57.7,58.07,57.62,57.99,85500.0,33.4614,33.6759,33.415,33.6295,85500.0
2008-10-06 14:55:00,58.0,58.37,57.9,58.26,145900.0,33.6353,33.8499,33.5773,33.7861,145900.0
2008-10-06 15:00:00,58.25,58.28,57.84,58.16,242500.0,33.7803,33.7977,33.5426,33.7281,242500.0
2008-10-06 15:05:00,58.16,58.53,58.13,58.4,253300.0,33.7281,33.9427,33.7107,33.8673,253300.0
2008-10-06 15:10:00,58.38,58.96,58.31,58.95,164600.0,33.8557,34.1921,33.8151,34.1863,164600.0
2008-10-06 15:15:00,58.96,59.07,58.58,58.96,216900.0,34.1921,34.2559,33.9717,34.1921,216900.0
2008-10-06 15:20:00,59.01,59.27,58.42,58.55,202100.0,34.2211,34.3718,33.8789,33.9543,202100.0
2008-10-06 15:25:00,58.52,58.87,58.4,58.61,215700.0,33.9369,34.1399,33.8673,33.9891,215700.0
2008-10-06 15:30:00,58.61,60.15,58.58,59.15,583300.0,33.9891,34.8822,33.9717,34.3022,583300.0
2008-10-06 15:35:00,59.15,59.31,58.75,58.82,193100.0,34.3022,34.395,34.0703,34.1109,193100.0
2008-10-06 15:40:00,58.83,59.89,58.75,59.66,278300.0,34.1167,34.7314,34.0703,34.598,278300.0
2008-10-06 15:45:00,59.67,60.66,59.64,60.31,331700.0,34.6038,35.1779,34.5864,34.975,331700.0
2008-10-06 15:50:00,60.29,60.63,59.88,60.62,336100.0,34.9634,35.1605,34.7256,35.1547,336100.0
2008-10-06 15:55:00,60.63,60.64,59.92,60.03,322400.0,35.1605,35.1663,34.7488,34.8126,322400.0
2008-10-07 09:30:00,60.97,60.98,59.66,59.79,96800.0,35.3577,35.3635,34.598,34.6734,96800.0
2008-10-07 09:35:00,59.74,60.75,59.73,60.6,109100.0,34.6444,35.2301,34.6386,35.1431,109100.0
2008-10-07 09:40:00,60.6,61.63,60.49,61.12,134000.0,35.1431,35.7404,35.0793,35.4447,134000.0
2008-10-07 09:45:00,61.12,61.42,60.96,61.23,137000.0,35.4447,35.6187,35.3519,35.5085,137000.0
2008-10-07 09:50:00,61.15,61.22,60.64,60.75,98100.0,35.4621,35.5027,35.1663,35.2301,98100.0
2008-10-07 09:55:00,60.74,60.75,60.34,60.74,122800.0,35.2243,35.2301,34.9924,35.2243,122800.0
2008-10-07 10:00:00,60.74,61.0,60.25,60.3,151200.0,35.2243,35.3751,34.9402,34.9692,151200.0
2008-10-07 10:05:00,60.33,60.46,60.08,60.43,96100.0,34.9866,35.0619,34.8416,35.0445,96100.0
2008-10-07 10:10:00,60.43,60.55,60.09,60.44,153100.0,35.0445,35.1141,34.8474,35.0503,153100.0
2008-10-07 10:15:00,60.45,60.74,60.35,60.55,128200.0,35.0561,35.2243,34.9982,35.1141,128200.0
2008-10-07 10:20:00,60.51,60.93,60.37,60.92,134400.0,35.0909,35.3345,35.0098,35.3287,134400.0
2008-10-07 10:25:00,60.92,61.25,60.91,61.25,117700.0,35.3287,35.5201,35.3229,35.5201,117700.0
2008-10-07 10:30:00,61.24,61.47,61.12,61.41,55500.0,35.5143,35.6477,35.4447,35.6129,55500.0
2008-10-07 10:35:00,61.4,61.41,60.82,61.22,73500.0,35.6071,35.6129,35.2707,35.5027,73500.0
2008-10-07 10:40:00,61.25,61.42,60.96,61.12,83500.0,35.5201,35.6187,35.3519,35.4447,83500.0
2008-10-07 10:45:00,61.09,61.45,61.03,61.27,65100.0,35.4273,35.6361,35.3925,35.5317,65100.0
2008-10-07 10:50:00,61.28,61.36,60.98,61.08,77500.0,35.5375,35.5839,35.3635,35.4215,77500.0
2008-10-07 10:55:00,61.17,61.33,60.95,61.27,99500.0,35.4737,35.5665,35.3461,35.5317,99500.0
2008-10-07 11:00:00,61.27,61.38,61.14,61.15,79900.0,35.5317,35.5955,35.4563,35.4621,79900.0
2008-10-07 11:05:00,61.14,61.26,61.05,61.26,69700.0,35.4563,35.5259,35.4041,35.5259,69700.0
2008-10-07 11:10:00,61.24,61.26,60.96,61.16,65500.0,35.5143,35.5259,35.3519,35.4679,65500.0
2008-10-07 11:15:00,61.17,61.21,60.95,61.02,52200.0,35.4737,35.4969,35.3461,35.3867,52200.0
2008-10-07 11:20:00,61.02,61.02,60.42,60.79,83000.0,35.3867,35.3867,35.0387,35.2533,83000.0
2008-10-07 11:25:00,60.77,61.04,60.68,60.89,47800.0,35.2417,35.3983,35.1895,35.3113,47800.0
2008-10-07 11:30:00,60.86,60.99,60.63,60.67,90000.0,35.2939,35.3693,35.1605,35.1837,90000.0
2008-10-07 11:35:00,60.65,60.87,60.54,60.64,95000.0,35.1721,35.2997,35.1083,35.1663,95000.0
2008-10-07 11:40:00,60.63,60.91,60.6,60.87,64300.0,35.1605,35.3229,35.1431,35.2997,64300.0
2008-10-07 11:45:00,60.86,61.0,60.86,60.94,82300.0,35.2939,35.3751,35.2939,35.3403,82300.0
2008-10-07 11:50:00,60.95,61.12,60.79,61.04,45700.0,35.3461,35.4447,35.2533,35.3983,45700.0
2008-10-07 11:55:00,61.07,61.07,60.75,60.81,36100.0,35.4157,35.4157,35.2301,35.2649,36100.0
2008-10-07 12:00:00,60.87,60.87,60.4,60.45,45700.0,35.2997,35.2997,35.0271,35.0561,45700.0
2008-10-07 12:05:00,60.45,60.61,60.38,60.4,44600.0,35.0561,35.1489,35.0155,35.0271,44600.0
2008-10-07 12:10:00,60.44,60.59,60.41,60.54,28100.0,35.0503,35.1373,35.0329,35.1083,28100.0
2008-10-07 12:15:00,60.56,60.82,60.55,60.7,38100.0,35.1199,35.2707,35.1141,35.2011,38100.0
2008-10-07 12:20:00,60.73,60.86,60.3,60.31,52400.0,35.2185,35.2939,34.9692,34.975,52400.0
2008-10-07 12:25:00,60.31,60.31,60.0,60.06,88300.0,34.975,34.975,34.7952,34.83,88300.0
2008-10-07 12:30:00,60.09,60.1,60.02,60.05,58100.0,34.8474,34.8532,34.8068,34.8242,58100.0
2008-10-07 12:35:00,60.05,60.06,59.79,59.95,88000.0,34.8242,34.83,34.6734,34.7662,88000.0
2008-10-07 12:40:00,59.96,60.13,59.93,60.0,72500.0,34.772,34.8706,34.7546,34.7952,72500.0
2008-10-07 12:45:00,60.0,60.07,59.67,59.97,69800.0,34.7952,34.8358,34.6038,34.7778,69800.0
2008-10-07 12:50:00,59.95,60.09,59.9,60.01,45700.0,34.7662,34.8474,34.7372,34.801,45700.0
2008-10-07 12:55:00,60.02,60.2,60.01,60.06,103400.0,34.8068,34.9112,34.801,34.83,103400.0
2008-10-07 13:00:00,60.07,60.38,60.05,60.25,29900.0,34.8358,35.0155,34.8242,34.9402,29900.0
2008-10-07 13:05:00,60.25,60.45,60.2,60.37,63200.0,34.9402,35.0561,34.9112,35.0098,63200.0
2008-10-07 13:10:00,60.39,60.46,60.31,60.35,49100.0,35.0213,35.0619,34.975,34.9982,49100.0
2008-10-07 13:15:00,60.36,60.38,60.05,60.23,78000.0,35.004,35.0155,34.8242,34.9286,78000.0
2008-10-07 13:20:00,60.25,60.36,59.78,60.03,50300.0,34.9402,35.004,34.6676,34.8126,50300.0
2008-10-07 13:25:00,60.04,60.04,59.48,59.72,44500.0,34.8184,34.8184,34.4936,34.6328,44500.0
2008-10-07 13:30:00,59.73,60.02,59.62,59.75,40300.0,34.6386,34.8068,34.5748,34.6502,40300.0
2008-10-07 13:35:00,59.74,60.08,59.62,60.01,47900.0,34.6444,34.8416,34.5748,34.801,47900.0
2008-10-07 13:40:00,60.05,60.05,59.47,59.48,53600.0,34.8242,34.8242,34.4878,34.4936,53600.0
2008-10-07 13:45:00,59.5,59.53,59.12,59.15,82700.0,34.5052,34.5226,34.2849,34.3022,82700.0
2008-10-07 13:50:00,59.14,59.43,58.87,59.38,63400.0,34.2964,34.4646,34.1399,34.4356,63400.0
2008-10-07 13:55:00,59.38,59.57,59.16,59.21,73200.0,34.4356,34.5458,34.308,34.337,73200.0
2008-10-07 14:00:00,59.17,59.53,59.03,59.07,75900.0,34.3138,34.5226,34.2327,34.2559,75900.0
2008-10-07 14:05:00,59.08,59.4,58.98,59.33,66300.0,34.2617,34.4472,34.2037,34.4066,66300.0
2008-10-07 14:10:00,59.3,59.48,58.79,59.4,95900.0,34.3892,34.4936,34.0935,34.4472,95900.0
2008-10-07 14:15:00,59.41,59.98,59.0,59.54,94300.0,34.453,34.7836,34.2153,34.5284,94300.0
2008-10-07 14:20:00,59.54,60.03,59.53,59.78,97800.0,34.5284,34.8126,34.5226,34.6676,97800.0
2008-10-07 14:25:00,59.78,59.94,59.53,59.84,115000.0,34.6676,34.7604,34.5226,34.7024,115000.0
2008-10-07 14:30:00,59.85,60.31,59.72,59.79,70900.0,34.7082,34.975,34.6328,34.6734,70900.0
2008-10-07 14:35:00,59.82,59.99,59.64,59.77,66800.0,34.6908,34.7894,34.5864,34.6618,66800.0
2008-10-07 14:40:00,59.77,60.03,59.58,59.8,45400.0,34.6618,34.8126,34.5516,34.6792,45400.0
2008-10-07 14:45:00,59.81,60.22,59.63,60.02,56900.0,34.685,34.9228,34.5806,34.8068,56900.0
2008-10-07 14:50:00,60.03,60.12,59.64,59.64,45500.0,34.8126,34.8648,34.5864,34.5864,45500.0
2008-10-07 14:55:00,59.66,59.77,59.45,59.53,91500.0,34.598,34.6618,34.4762,34.5226,91500.0
2008-10-07 15:00:00,59.56,59.72,59.52,59.72,92700.0,34.54,34.6328,34.5168,34.6328,92700.0
2008-10-07 15:05:00,59.72,59.8,59.43,59.75,82800.0,34.6328,34.6792,34.4646,34.6502,82800.0
2008-10-07 15:10:00,59.77,60.12,59.7,59.81,62800.0,34.6618,34.8648,34.6212,34.685,62800.0
2008-10-07 15:15:00,59.79,59.92,59.37,59.45,86800.0,34.6734,34.7488,34.4298,34.4762,86800.0
2008-10-07 15:20:00,59.46,59.61,59.17,59.25,114200.0,34.482,34.569,34.3138,34.3602,114200.0
2008-10-07 15:25:00,59.22,59.73,59.17,59.59,115000.0,34.3428,34.6386,34.3138,34.5574,115000.0
2008-10-07 15:30:00,59.63,59.98,59.46,59.74,138600.0,34.5806,34.7836,34.482,34.6444,138600.0
2008-10-07 15:35:00,59.75,59.92,59.61,59.65,118700.0,34.6502,34.7488,34.569,34.5922,118700.0
2008-10-07 15:40:00,59.64,59.77,59.46,59.49,150100.0,34.5864,34.6618,34.482,34.4994,150100.0
2008-10-07 15:45:00,59.51,59.62,59.27,59.47,155900.0,34.511,34.5748,34.3718,34.4878,155900.0
2008-10-07 15:50:00,59.47,59.63,59.39,59.54,180600.0,34.4878,34.5806,34.4414,34.5284,180600.0
2008-10-07 15:55:00,59.55,59.56,59.06,59.19,282100.0,34.5342,34.54,34.2501,34.3254,282100.0
2008-10-08 09:30:00,58.18,58.93,57.79,58.84,196400.0,33.7397,34.1747,33.5136,34.1225,196400.0
2008-10-08 09:35:00,58.8,59.09,58.35,58.5,216900.0,34.0993,34.2675,33.8383,33.9253,216900.0
2008-10-08 09:40:00,58.5,58.86,58.35,58.56,321100.0,33.9253,34.1341,33.8383,33.9601,321100.0
2008-10-08 09:45:00,58.51,59.39,58.51,59.39,179500.0,33.9311,34.4414,33.9311,34.4414,179500.0
2008-10-08 09:50:00,59.38,59.84,58.72,59.04,128700.0,34.4356,34.7024,34.0529,34.2385,128700.0
2008-10-08 09:55:00,59.05,59.55,58.98,59.29,162600.0,34.2443,34.5342,34.2037,34.3834,162600.0
2008-10-08 10:00:00,59.3,59.92,59.29,59.88,128300.0,34.3892,34.7488,34.3834,34.7256,128300.0
2008-10-08 10:05:00,59.9,60.18,59.42,59.64,183700.0,34.7372,34.8996,34.4588,34.5864,183700.0
2008-10-08 10:10:00,59.63,59.86,59.34,59.4,131400.0,34.5806,34.714,34.4124,34.4472,131400.0
2008-10-08 10:15:00,59.4,59.4,59.03,59.07,204900.0,34.4472,34.4472,34.2327,34.2559,204900.0
2008-10-08 10:20:00,59.09,59.58,58.67,59.49,152900.0,34.2675,34.5516,34.0239,34.4994,152900.0
2008-10-08 10:25:00,59.55,59.58,59.27,59.5,155500.0,34.5342,34.5516,34.3718,34.5052,155500.0
2008-10-08 10:30:00,59.5,59.98,58.95,58.99,172700.0,34.5052,34.7836,34.1863,34.2095,172700.0
2008-10-08 10:35:00,58.95,59.42,58.74,59.04,145000.0,34.1863,34.4588,34.0645,34.2385,145000.0
2008-10-08 10:40:00,59.0,59.18,58.39,58.41,63100.0,34.2153,34.3196,33.8615,33.8731,63100.0
2008-10-08 10:45:00,58.45,58.61,58.04,58.11,153600.0,33.8963,33.9891,33.6585,33.6991,153600.0
2008-10-08 10:50:00,58.1,58.39,58.05,58.18,103600.0,33.6933,33.8615,33.6643,33.7397,103600.0
2008-10-08 10:55:00,58.16,58.62,58.04,58.4,126100.0,33.7281,33.9949,33.6585,33.8673,126100.0
2008-10-08 11:00:00,58.37,58.53,57.7,58.15,119400.0,33.8499,33.9427,33.4614,33.7223,119400.0
2008-10-08 11:05:00,58.11,58.2,57.84,58.08,96800.0,33.6991,33.7513,33.5426,33.6817,96800.0
2008-10-08 11:10:00,58.08,58.39,57.93,58.25,66700.0,33.6817,33.8615,33.5947,33.7803,66700.0
2008-10-08 11:15:00,58.27,58.63,58.21,58.49,81900.0,33.7919,34.0007,33.7571,33.9195,81900.0
2008-10-08 11:20:00,58.44,58.66,58.31,58.64,72500.0,33.8905,34.0181,33.8151,34.0065,72500.0
2008-10-08 11:25:00,58.63,58.9,58.28,58.3,34400.0,34.0007,34.1573,33.7977,33.8093,34400.0
2008-10-08 11:30:00,58.27,58.54,57.99,58.14,80300.0,33.7919,33.9485,33.6295,33.7165,80300.0
2008-10-08 11:35:00,58.14,58.15,57.54,57.9,75400.0,33.7165,33.7223,33.3686,33.5773,75400.0
2008-10-08 11:40:00,57.89,58.06,57.26,57.44,94200.0,33.5715,33.6701,33.2062,33.3106,94200.0
2008-10-08 11:45:00,57.43,57.84,57.28,57.76,90400.0,33.3048,33.5426,33.2178,33.4962,90400.0
2008-10-08 11:50:00,57.74,57.82,57.51,57.76,65700.0,33.4846,33.531,33.3512,33.4962,65700.0
2008-10-08 11:55:00,57.76,58.0,57.3,57.93,98100.0,33.4962,33.6353,33.2294,33.5947,98100.0
2008-10-08 12:00:00,57.93,57.93,57.35,57.4,105400.0,33.5947,33.5947,33.2584,33.2874,105400.0
2008-10-08 12:05:00,57.4,57.49,57.04,57.18,91800.0,33.2874,33.3396,33.0786,33.1598,91800.0
2008-10-08 12:10:00,57.21,57.42,56.73,57.26,143300.0,33.1772,33.299,32.8988,33.2062,143300.0
2008-10-08 12:15:00,57.26,57.73,57.2,57.54,85600.0,33.2062,33.4788,33.1714,33.3686,85600.0
2008-10-08 12:20:00,57.57,57.61,57.15,57.2,56000.0,33.386,33.4092,33.1424,33.1714,56000.0
2008-10-08 12:25:00,57.22,57.35,56.8,57.09,93400.0,33.183,33.2584,32.9394,33.1076,93400.0
2008-10-08 12:30:00,57.08,57.36,57.03,57.14,79800.0,33.1018,33.2642,33.0728,33.1366,79800.0
2008-10-08 12:35:00,57.13,57.6,56.95,57.4,105500.0,33.1308,33.4034,33.0264,33.2874,105500.0
2008-10-08 12:40:00,57.4,57.56,57.14,57.14,88500.0,33.2874,33.3802,33.1366,33.1366,88500.0
2008-10-08 12:45:00,57.13,57.22,56.89,57.1,49700.0,33.1308,33.183,32.9916,33.1134,49700.0
2008-10-08 12:50:00,57.1,57.55,57.1,57.45,64800.0,33.1134,33.3744,33.1134,33.3164,64800.0
2008-10-08 12:55:00,57.44,57.53,57.23,57.32,50700.0,33.3106,33.3628,33.1888,33.241,50700.0
2008-10-08 13:00:00,57.32,57.63,57.27,57.59,186000.0,33.241,33.4208,33.212,33.3976,186000.0
2008-10-08 13:05:00,57.6,57.7,57.41,57.67,97200.0,33.4034,33.4614,33.2932,33.444,97200.0
2008-10-08 13:10:00,57.66,57.69,57.36,57.56,153400.0,33.4382,33.4556,33.2642,33.3802,153400.0
2008-10-08 13:15:00,57.57,57.62,57.35,57.57,159400.0,33.386,33.415,33.2584,33.386,159400.0
2008-10-08 13:20:00,57.53,57.59,57.37,57.42,142200.0,33.3628,33.3976,33.27,33.299,142200.0
2008-10-08 13:25:00,57.43,57.49,57.08,57.14,107300.0,33.3048,33.3396,33.1018,33.1366,107300.0
2008-10-08 13:30:00,57.15,57.32,56.88,57.23,106600.0,33.1424,33.241,32.9858,33.1888,106600.0
2008-10-08 13:35:00,57.24,57.61,57.24,57.34,121300.0,33.1946,33.4092,33.1946,33.2526,121300.0
2008-10-08 13:40:00,57.35,57.63,57.17,57.52,190500.0,33.2584,33.4208,33.154,33.357,190500.0
2008-10-08 13:45:00,57.52,57.57,57.24,57.44,117700.0,33.357,33.386,33.1946,33.3106,117700.0
2008-10-08 13:50:00,57.43,57.7,57.36,57.62,147700.0,33.3048,33.4614,33.2642,33.415,147700.0
2008-10-08 13:55:00,57.62,58.07,57.55,57.97,150700.0,33.415,33.6759,33.3744,33.6179,150700.0
2008-10-08 14:00:00,57.93,58.33,57.73,58.29,137300.0,33.5947,33.8267,33.4788,33.8035,137300.0
2008-10-08 14:05:00,58.29,58.41,58.0,58.14,168300.0,33.8035,33.8731,33.6353,33.7165,168300.0
2008-10-08 14:10:00,58.12,58.27,57.81,58.2,313600.0,33.7049,33.7919,33.5252,33.7513,313600.0
2008-10-08 14:15:00,58.17,58.18,57.96,58.12,87800.0,33.7339,33.7397,33.6121,33.7049,87800.0
2008-10-08 14:20:00,58.15,59.03,58.15,58.91,205400.0,33.7223,34.2327,33.7223,34.1631,205400.0
2008-10-08 14:25:00,58.92,59.25,58.92,59.0,143900.0,34.1689,34.3602,34.1689,34.2153,143900.0
2008-10-08 14:30:00,59.0,59.1,58.9,58.95,137700.0,34.2153,34.2733,34.1573,34.1863,137700.0
2008-10-08 14:35:00,58.95,59.05,58.85,58.97,167600.0,34.1863,34.2443,34.1283,34.1979,167600.0
2008-10-08 14:40:00,59.0,59.04,58.59,58.69,172800.0,34.2153,34.2385,33.9775,34.0355,172800.0
2008-10-08 14:45:00,58.66,58.81,58.44,58.51,89200.0,34.0181,34.1051,33.8905,33.9311,89200.0
2008-10-08 14:50:00,58.49,58.83,58.47,58.71,98100.0,33.9195,34.1167,33.9079,34.0471,98100.0
2008-10-08 14:55:00,58.71,58.99,58.71,58.83,118600.0,34.0471,34.2095,34.0471,34.1167,118600.0
2008-10-08 15:00:00,58.83,58.97,58.47,58.77,153700.0,34.1167,34.1979,33.9079,34.0819,153700.0
2008-10-08 15:05:00,58.73,58.97,58.72,58.91,128800.0,34.0587,34.1979,34.0529,34.1631,128800.0
2008-10-08 15:10:00,58.91,59.03,58.68,58.72,109800.0,34.1631,34.2327,34.0297,34.0529,109800.0
2008-10-08 15:15:00,58.74,59.59,58.65,59.58,173900.0,34.0645,34.5574,34.0123,34.5516,173900.0
2008-10-08 15:20:00,59.6,59.6,59.26,59.51,174400.0,34.5632,34.5632,34.366,34.511,174400.0
2008-10-08 15:25:00,59.52,59.66,59.19,59.36,143800.0,34.5168,34.598,34.3254,34.424,143800.0
2008-10-08 15:30:00,59.4,59.88,59.4,59.57,192500.0,34.4472,34.7256,34.4472,34.5458,192500.0
2008-10-08 15:35:00,59.57,59.64,59.02,59.09,171600.0,34.5458,34.5864,34.2269,34.2675,171600.0
2008-10-08 15:40:00,59.1,59.31,58.74,59.16,238800.0,34.2733,34.395,34.0645,34.308,238800.0
2008-10-08 15:45:00,59.17,59.23,58.49,58.68,207100.0,34.3138,34.3486,33.9195,34.0297,207100.0
2008-10-08 15:50:00,58.68,59.03,58.35,58.35,263100.0,34.0297,34.2327,33.8383,33.8383,263100.0
2008-10-08 15:55:00,58.37,58.5,57.87,57.89,364100.0,33.8499,33.9253,33.56,33.5715,364100.0
2008-10-09 09:30:00,58.26,58.86,57.46,57.58,165400.0,33.7861,34.1341,33.3222,33.3918,165400.0
2008-10-09 09:35:00,57.58,57.94,57.39,57.55,96500.0,33.3918,33.6005,33.2816,33.3744,96500.0
2008-10-09 09:40:00,57.52,58.9,57.42,58.6,77600.0,33.357,34.1573,33.299,33.9833,77600.0
2008-10-09 09:45:00,58.65,58.77,58.47,58.53,79200.0,34.0123,34.0819,33.9079,33.9427,79200.0
2008-10-09 09:50:00,58.54,58.85,58.51,58.76,86300.0,33.9485,34.1283,33.9311,34.0761,86300.0
2008-10-09 09:55:00,58.75,58.79,58.18,58.25,71800.0,34.0703,34.0935,33.7397,33.7803,71800.0
2008-10-09 10:00:00,58.24,58.33,58.02,58.29,69300.0,33.7745,33.8267,33.6469,33.8035,69300.0
2008-10-09 10:05:00,58.29,58.49,58.19,58.45,53000.0,33.8035,33.9195,33.7455,33.8963,53000.0
2008-10-09 10:10:00,58.43,58.53,58.37,58.38,58700.0,33.8847,33.9427,33.8499,33.8557,58700.0
2008-10-09 10:15:00,58.4,58.63,58.19,58.26,108000.0,33.8673,34.0007,33.7455,33.7861,108000.0
2008-10-09 10:20:00,58.24,58.42,58.19,58.25,76500.0,33.7745,33.8789,33.7455,33.7803,76500.0
2008-10-09 10:25:00,58.25,58.37,57.92,57.92,83200.0,33.7803,33.8499,33.5889,33.5889,83200.0
2008-10-09 10:30:00,57.94,58.04,57.69,57.93,91400.0,33.6005,33.6585,33.4556,33.5947,91400.0
2008-10-09 10:35:00,57.92,58.07,57.57,57.6,81800.0,33.5889,33.6759,33.386,33.4034,81800.0
2008-10-09 10:40:00,57.61,57.75,57.19,57.3,68300.0,33.4092,33.4904,33.1656,33.2294,68300.0
2008-10-09 10:45:00,57.3,57.52,57.01,57.47,130800.0,33.2294,33.357,33.0612,33.328,130800.0
2008-10-09 10:50:00,57.49,57.71,57.24,57.48,71200.0,33.3396,33.4672,33.1946,33.3338,71200.0
2008-10-09 10:55:00,57.48,57.55,57.05,57.05,78700.0,33.3338,33.3744,33.0844,33.0844,78700.0
2008-10-09 11:00:00,57.06,57.11,56.62,56.69,171900.0,33.0902,33.1192,32.8351,32.8756,171900.0
2008-10-09 11:05:00,56.68,56.96,56.53,56.83,84000.0,32.8698,33.0322,32.7829,32.9568,84000.0
2008-10-09 11:10:00,56.85,57.02,56.78,56.93,75000.0,32.9684,33.067,32.9278,33.0148,75000.0
2008-10-09 11:15:00,56.94,57.23,56.85,57.02,68000.0,33.0206,33.1888,32.9684,33.067,68000.0
2008-10-09 11:20:00,57.01,57.18,56.85,56.85,64400.0,33.0612,33.1598,32.9684,32.9684,64400.0
2008-10-09 11:25:00,56.85,56.97,56.63,56.97,58700.0,32.9684,33.038,32.8409,33.038,58700.0
2008-10-09 11:30:00,56.95,57.2,56.84,56.9,50700.0,33.0264,33.1714,32.9626,32.9974,50700.0
2008-10-09 11:35:00,56.91,57.53,56.91,57.3,76700.0,33.0032,33.3628,33.0032,33.2294,76700.0
2008-10-09 11:40:00,57.3,57.43,57.13,57.25,48100.0,33.2294,33.3048,33.1308,33.2004,48100.0
2008-10-09 11:45:00,57.2,57.58,57.19,57.39,142200.0,33.1714,33.3918,33.1656,33.2816,142200.0
2008-10-09 11:50:00,57.36,57.49,56.56,56.66,261100.0,33.2642,33.3396,32.8003,32.8582,261100.0
2008-10-09 11:55:00,56.65,56.79,55.92,56.02,274300.0,32.8524,32.9336,32.4291,32.4871,274300.0
2008-10-09 12:00:00,56.01,56.35,55.83,56.35,123800.0,32.4813,32.6785,32.3769,32.6785,123800.0
2008-10-09 12:05:00,56.31,56.43,56.23,56.34,38500.0,32.6553,32.7249,32.6089,32.6727,38500.0
2008-10-09 12:10:00,56.36,56.55,56.32,56.36,41600.0,32.6843,32.7945,32.6611,32.6843,41600.0
2008-10-09 12:15:00,56.36,56.64,56.34,56.61,42500.0,32.6843,32.8466,32.6727,32.8293,42500.0
2008-10-09 12:20:00,56.61,56.62,56.36,56.62,70100.0,32.8293,32.8351,32.6843,32.8351,70100.0
2008-10-09 12:25:00,56.61,56.61,56.21,56.24,44800.0,32.8293,32.8293,32.5973,32.6147,44800.0
2008-10-09 12:30:00,56.25,56.33,56.14,56.27,47300.0,32.6205,32.6669,32.5567,32.6321,47300.0
2008-10-09 12:35:00,56.3,56.45,56.29,56.39,48800.0,32.6495,32.7365,32.6437,32.7017,48800.0
2008-10-09 12:40:00,56.38,56.42,56.21,56.3,45300.0,32.6959,32.7191,32.5973,32.6495,45300.0
2008-10-09 12:45:00,56.31,56.46,55.9,56.0,153500.0,32.6553,32.7423,32.4175,32.4755,153500.0
2008-10-09 12:50:00,56.0,56.35,55.98,56.28,67300.0,32.4755,32.6785,32.4639,32.6379,67300.0
2008-10-09 12:55:00,56.28,56.45,56.21,56.42,48800.0,32.6379,32.7365,32.5973,32.7191,48800.0
2008-10-09 13:00:00,56.41,56.52,56.25,56.28,36500.0,32.7133,32.7771,32.6205,32.6379,36500.0
2008-10-09 13:05:00,56.28,56.42,56.2,56.35,39600.0,32.6379,32.7191,32.5915,32.6785,39600.0
2008-10-09 13:10:00,56.35,56.79,56.34,56.51,86000.0,32.6785,32.9336,32.6727,32.7713,86000.0
2008-10-09 13:15:00,56.51,56.78,56.5,56.61,57800.0,32.7713,32.9278,32.7655,32.8293,57800.0
2008-10-09 13:20:00,56.62,56.63,56.44,56.44,43000.0,32.8351,32.8409,32.7307,32.7307,43000.0
2008-10-09 13:25:00,56.47,57.08,56.32,56.85,112400.0,32.7481,33.1018,32.6611,32.9684,112400.0
2008-10-09 13:30:00,56.84,57.11,56.62,56.73,92000.0,32.9626,33.1192,32.8351,32.8988,92000.0
2008-10-09 13:35:00,56.71,56.89,56.35,56.43,93300.0,32.8872,32.9916,32.6785,32.7249,93300.0
2008-10-09 13:40:00,56.42,56.61,56.35,56.46,49900.0,32.7191,32.8293,32.6785,32.7423,49900.0
2008-10-09 13:45:00,56.42,56.5,56.18,56.32,76700.0,32.7191,32.7655,32.5799,32.6611,76700.0
2008-10-09 13:50:00,56.35,56.4,56.16,56.29,59500.0,32.6785,32.7075,32.5683,32.6437,59500.0
2008-10-09 13:55:00,56.27,56.49,56.22,56.43,73300.0,32.6321,32.7597,32.6031,32.7249,73300.0
2008-10-09 14:00:00,56.41,56.6,56.34,56.42,81500.0,32.7133,32.8235,32.6727,32.7191,81500.0
2008-10-09 14:05:00,56.42,56.42,56.17,56.41,61900.0,32.7191,32.7191,32.5741,32.7133,61900.0
2008-10-09 14:10:00,56.38,56.42,56.09,56.22,87400.0,32.6959,32.7191,32.5277,32.6031,87400.0
2008-10-09 14:15:00,56.19,56.38,55.92,55.96,111800.0,32.5857,32.6959,32.4291,32.4523,111800.0
2008-10-09 14:20:00,55.93,56.02,55.73,56.0,166600.0,32.4349,32.4871,32.3189,32.4755,166600.0
2008-10-09 14:25:00,56.0,56.08,55.87,55.91,67200.0,32.4755,32.5219,32.4001,32.4233,67200.0
2008-10-09 14:30:00,55.9,56.0,55.75,55.75,87000.0,32.4175,32.4755,32.3305,32.3305,87000.0
2008-10-09 14:35:00,55.74,55.93,55.72,55.86,103400.0,32.3247,32.4349,32.3131,32.3943,103400.0
2008-10-09 14:40:00,55.86,56.15,55.84,55.93,77400.0,32.3943,32.5625,32.3827,32.4349,77400.0
2008-10-09 14:45:00,55.95,56.04,55.78,55.98,67200.0,32.4465,32.4987,32.3479,32.4639,67200.0
2008-10-09 14:50:00,55.98,56.0,55.65,55.76,81900.0,32.4639,32.4755,32.2725,32.3363,81900.0
2008-10-09 14:55:00,55.68,55.93,55.53,55.53,87000.0,32.2899,32.4349,32.2029,32.2029,87000.0
2008-10-09 15:00:00,55.55,55.57,54.82,54.91,230600.0,32.2145,32.2261,31.7912,31.8434,230600.0
2008-10-09 15:05:00,54.91,55.13,54.87,54.98,246200.0,31.8434,31.971,31.8202,31.884,246200.0
2008-10-09 15:10:00,54.96,55.03,53.74,54.08,310100.0,31.8724,31.913,31.1649,31.3621,310100.0
2008-10-09 15:15:00,54.13,54.48,53.81,53.83,137800.0,31.3911,31.594,31.2055,31.2171,137800.0
2008-10-09 15:20:00,53.83,54.33,53.67,54.08,214400.0,31.2171,31.507,31.1243,31.3621,214400.0
2008-10-09 15:25:00,54.1,54.31,53.94,53.96,114600.0,31.3737,31.4954,31.2809,31.2925,114600.0
2008-10-09 15:30:00,53.96,54.2,53.8,54.03,149400.0,31.2925,31.4316,31.1997,31.3331,149400.0
2008-10-09 15:35:00,54.04,54.1,53.55,53.6,214700.0,31.3389,31.3737,31.0547,31.0837,214700.0
2008-10-09 15:40:00,53.61,53.81,53.1,53.19,276500.0,31.0895,31.2055,30.7937,30.8459,276500.0
2008-10-09 15:45:00,53.18,53.59,52.67,52.91,322500.0,30.8401,31.0779,30.5444,30.6835,322500.0
2008-10-09 15:50:00,52.92,53.99,52.9,53.99,363500.0,30.6893,31.3099,30.6778,31.3099,363500.0
2008-10-09 15:55:00,53.98,54.11,53.43,53.62,493900.0,31.3041,31.3795,30.9851,31.0953,493900.0
2008-10-10 09:30:00,50.49,51.99,50.01,50.12,50400.0,29.2801,30.15,29.0018,29.0656,50400.0
2008-10-10 09:35:00,50.12,50.17,43.32,45.71,897000.0,29.0656,29.0946,25.1221,26.5081,897000.0
2008-10-10 09:40:00,45.56,48.19,44.78,47.89,948200.0,26.4211,27.9463,25.9688,27.7724,948200.0
2008-10-10 09:45:00,47.89,49.61,47.49,48.2,714800.0,27.7724,28.7698,27.5404,27.9521,714800.0
2008-10-10 09:50:00,48.2,48.5,47.28,48.15,342300.0,27.9521,28.1261,27.4186,27.9231,342300.0
2008-10-10 09:55:00,48.18,48.28,47.34,47.84,359700.0,27.9405,27.9985,27.4534,27.7434,359700.0
2008-10-10 10:00:00,47.84,48.77,47.78,48.69,590700.0,27.7434,28.2827,27.7086,28.2363,590700.0
2008-10-10 10:05:00,48.69,50.0,48.02,48.74,464400.0,28.2363,28.996,27.8477,28.2653,464400.0
2008-10-10 10:10:00,48.57,49.75,48.44,49.07,281800.0,28.1667,28.851,28.0913,28.4567,281800.0
2008-10-10 10:15:00,49.08,49.84,48.75,49.09,349800.0,28.4625,28.9032,28.2711,28.4683,349800.0
2008-10-10 10:20:00,49.1,50.42,49.08,49.96,268400.0,28.4741,29.2395,28.4625,28.9728,268400.0
2008-10-10 10:25:00,49.98,50.24,49.89,49.98,234400.0,28.9844,29.1352,28.9322,28.9844,234400.0
2008-10-10 10:30:00,49.98,50.16,48.87,48.87,254600.0,28.9844,29.0888,28.3407,28.3407,254600.0
2008-10-10 10:35:00,48.99,49.54,48.64,49.26,225500.0,28.4103,28.7292,28.2073,28.5668,225500.0
2008-10-10 10:40:00,49.23,49.31,48.67,48.92,200700.0,28.5494,28.5958,28.2247,28.3697,200700.0
2008-10-10 10:45:00,48.91,49.42,48.76,49.28,191200.0,28.3639,28.6596,28.2769,28.5784,191200.0
2008-10-10 10:50:00,49.25,49.45,48.82,48.99,158200.0,28.561,28.677,28.3117,28.4103,158200.0
2008-10-10 10:55:00,48.98,49.02,48.52,48.8,247200.0,28.4045,28.4277,28.1377,28.3001,247200.0
2008-10-10 11:00:00,48.79,49.14,48.61,48.82,166700.0,28.2943,28.4973,28.1899,28.3117,166700.0
2008-10-10 11:05:00,48.82,48.99,48.36,48.5,132300.0,28.3117,28.4103,28.0449,28.1261,132300.0
2008-10-10 11:10:00,48.5,48.89,48.41,48.85,152100.0,28.1261,28.3523,28.0739,28.3291,152100.0
2008-10-10 11:15:00,48.84,48.88,48.5,48.6,115500.0,28.3233,28.3465,28.1261,28.1841,115500.0
2008-10-10 11:20:00,48.6,48.82,48.5,48.58,85000.0,28.1841,28.3117,28.1261,28.1725,85000.0
2008-10-10 11:25:00,48.56,48.67,48.49,48.51,110300.0,28.1609,28.2247,28.1203,28.1319,110300.0
2008-10-10 11:30:00,48.5,48.69,48.26,48.54,99200.0,28.1261,28.2363,27.9869,28.1493,99200.0
2008-10-10 11:35:00,48.53,48.9,48.5,48.75,94600.0,28.1435,28.3581,28.1261,28.2711,94600.0
2008-10-10 11:40:00,48.78,48.82,48.54,48.65,74400.0,28.2885,28.3117,28.1493,28.2131,74400.0
2008-10-10 11:45:00,48.65,49.0,48.57,48.82,93500.0,28.2131,28.4161,28.1667,28.3117,93500.0
2008-10-10 11:50:00,48.82,49.17,48.65,48.78,180700.0,28.3117,28.5146,28.2131,28.2885,180700.0
2008-10-10 11:55:00,48.76,49.29,48.6,49.19,167200.0,28.2769,28.5842,28.1841,28.5262,167200.0
2008-10-10 12:00:00,49.17,49.48,49.08,49.35,156600.0,28.5146,28.6944,28.4625,28.619,156600.0
2008-10-10 12:05:00,49.37,49.51,49.3,49.37,172600.0,28.6306,28.7118,28.59,28.6306,172600.0
2008-10-10 12:10:00,49.34,49.88,49.29,49.61,218300.0,28.6132,28.9264,28.5842,28.7698,218300.0
2008-10-10 12:15:00,49.6,50.06,49.5,49.95,116300.0,28.764,29.0308,28.706,28.967,116300.0
2008-10-10 12:20:00,49.95,50.31,49.9,50.01,150400.0,28.967,29.1758,28.938,29.0018,150400.0
2008-10-10 12:25:00,50.0,50.1,49.94,50.0,181500.0,28.996,29.054,28.9612,28.996,181500.0
2008-10-10 12:30:00,49.99,50.14,49.92,49.95,149000.0,28.9902,29.0772,28.9496,28.967,149000.0
2008-10-10 12:35:00,49.95,50.27,49.9,50.06,126200.0,28.967,29.1526,28.938,29.0308,126200.0
2008-10-10 12:40:00,50.05,50.96,50.0,50.78,185200.0,29.025,29.5527,28.996,29.4483,185200.0
2008-10-10 12:45:00,50.78,51.0,50.63,50.7,218600.0,29.4483,29.5759,29.3613,29.4019,218600.0
2008-10-10 12:50:00,50.7,50.9,50.62,50.87,135000.0,29.4019,29.5179,29.3555,29.5005,135000.0
2008-10-10 12:55:00,50.85,51.0,50.61,50.73,84100.0,29.4889,29.5759,29.3497,29.4193,84100.0
2008-10-10 13:00:00,50.72,50.75,50.24,50.38,103600.0,29.4135,29.4309,29.1352,29.2164,103600.0
2008-10-10 13:05:00,50.37,50.46,50.13,50.24,105900.0,29.2106,29.2627,29.0714,29.1352,105900.0
2008-10-10 13:10:00,50.23,50.25,49.43,49.47,187700.0,29.1294,29.141,28.6654,28.6886,187700.0
2008-10-10 13:15:00,49.49,49.63,49.42,49.51,102600.0,28.7002,28.7814,28.6596,28.7118,102600.0
2008-10-10 13:20:00,49.51,49.86,49.5,49.53,142600.0,28.7118,28.9148,28.706,28.7234,142600.0
2008-10-10 13:25:00,49.53,49.9,49.5,49.79,83000.0,28.7234,28.938,28.706,28.8742,83000.0
2008-10-10 13:30:00,49.78,49.84,49.49,49.53,157300.0,28.8684,28.9032,28.7002,28.7234,157300.0
2008-10-10 13:35:00,49.54,49.89,49.5,49.79,170800.0,28.7292,28.9322,28.706,28.8742,170800.0
2008-10-10 13:40:00,49.79,49.79,49.48,49.51,150400.0,28.8742,28.8742,28.6944,28.7118,150400.0
2008-10-10 13:45:00,49.5,49.5,49.0,49.08,222800.0,28.706,28.706,28.4161,28.4625,222800.0
2008-10-10 13:50:00,49.08,49.53,49.0,49.12,203100.0,28.4625,28.7234,28.4161,28.4857,203100.0
2008-10-10 13:55:00,49.13,49.94,49.09,49.92,157900.0,28.4915,28.9612,28.4683,28.9496,157900.0
2008-10-10 14:00:00,49.91,50.27,49.51,50.2,130100.0,28.9438,29.1526,28.7118,29.112,130100.0
2008-10-10 14:05:00,50.21,50.7,50.06,50.7,150600.0,29.1178,29.4019,29.0308,29.4019,150600.0
2008-10-10 14:10:00,50.73,50.79,50.0,50.08,198000.0,29.4193,29.4541,28.996,29.0424,198000.0
2008-10-10 14:15:00,50.06,50.25,49.42,49.65,142400.0,29.0308,29.141,28.6596,28.793,142400.0
2008-10-10 14:20:00,49.64,50.14,49.43,49.46,98300.0,28.7872,29.0772,28.6654,28.6828,98300.0
2008-10-10 14:25:00,49.46,50.0,49.25,49.62,145100.0,28.6828,28.996,28.561,28.7756,145100.0
2008-10-10 14:30:00,49.64,50.0,49.62,49.71,111100.0,28.7872,28.996,28.7756,28.8278,111100.0
2008-10-10 14:35:00,49.76,49.9,49.26,49.9,195000.0,28.8568,28.938,28.5668,28.938,195000.0
2008-10-10 14:40:00,49.91,49.91,49.28,49.3,172400.0,28.9438,28.9438,28.5784,28.59,172400.0
2008-10-10 14:45:00,49.29,50.07,49.27,50.0,190700.0,28.5842,29.0366,28.5726,28.996,190700.0
2008-10-10 14:50:00,50.01,50.06,49.5,49.51,269600.0,29.0018,29.0308,28.706,28.7118,269600.0
2008-10-10 14:55:00,49.53,49.55,49.13,49.42,185900.0,28.7234,28.735,28.4915,28.6596,185900.0
2008-10-10 15:00:00,49.41,50.18,49.38,50.02,142600.0,28.6538,29.1004,28.6364,29.0076,142600.0
2008-10-10 15:05:00,50.0,50.19,49.8,49.91,187700.0,28.996,29.1062,28.88,28.9438,187700.0
2008-10-10 15:10:00,49.89,51.0,49.88,50.8,253900.0,28.9322,29.5759,28.9264,29.4599,253900.0
2008-10-10 15:15:00,50.8,53.32,50.31,52.33,467100.0,29.4599,30.9213,29.1758,30.3472,467100.0
2008-10-10 15:20:00,52.35,52.71,51.96,52.22,234100.0,30.3588,30.5676,30.1326,30.2834,234100.0
2008-10-10 15:25:00,52.21,53.04,52.07,52.72,187800.0,30.2776,30.7589,30.1964,30.5734,187800.0
2008-10-10 15:30:00,52.71,53.14,52.47,52.83,269000.0,30.5676,30.8169,30.4284,30.6372,269000.0
2008-10-10 15:35:00,52.86,53.4,51.97,52.39,418300.0,30.6546,30.9677,30.1384,30.382,418300.0
2008-10-10 15:40:00,52.39,52.6,51.03,52.45,364300.0,30.382,30.5038,29.5933,30.4168,364300.0
2008-10-10 15:45:00,52.46,52.48,50.54,51.3,461700.0,30.4226,30.4342,29.3091,29.7499,461700.0
2008-10-10 15:50:00,51.27,52.25,51.17,52.07,561300.0,29.7325,30.3008,29.6745,30.1964,561300.0
2008-10-10 15:55:00,52.09,52.54,51.62,51.9,487500.0,30.208,30.469,29.9355,30.0978,487500.0
2008-10-13 09:30:00,53.26,53.26,51.76,52.12,185000.0,30.8865,30.8865,30.0166,30.2254,185000.0
2008-10-13 09:35:00,52.11,52.81,51.96,52.3,239100.0,30.2196,30.6256,30.1326,30.3298,239100.0
2008-10-13 09:40:00,52.3,52.61,52.09,52.18,145600.0,30.3298,30.5096,30.208,30.2602,145600.0
2008-10-13 09:45:00,52.21,52.72,52.18,52.46,176000.0,30.2776,30.5734,30.2602,30.4226,176000.0
2008-10-13 09:50:00,52.44,52.46,52.02,52.18,71100.0,30.411,30.4226,30.1674,30.2602,71100.0
2008-10-13 09:55:00,52.18,52.4,52.11,52.19,85700.0,30.2602,30.3878,30.2196,30.266,85700.0
2008-10-13 10:00:00,52.18,52.44,52.09,52.15,133900.0,30.2602,30.411,30.208,30.2428,133900.0
2008-10-13 10:05:00,52.12,52.15,51.96,52.04,85200.0,30.2254,30.2428,30.1326,30.179,85200.0
2008-10-13 10:10:00,52.08,52.49,51.9,52.49,125200.0,30.2022,30.44,30.0978,30.44,125200.0
2008-10-13 10:15:00,52.42,52.6,52.35,52.53,94500.0,30.3994,30.5038,30.3588,30.4632,94500.0
2008-10-13 10:20:00,52.56,52.83,52.51,52.6,93600.0,30.4806,30.6372,30.4516,30.5038,93600.0
2008-10-13 10:25:00,52.6,53.1,52.58,52.98,104900.0,30.5038,30.7937,30.4922,30.7241,104900.0
2008-10-13 10:30:00,53.01,53.36,52.97,53.27,120800.0,30.7415,30.9445,30.7183,30.8923,120800.0
2008-10-13 10:35:00,53.24,53.39,53.13,53.27,100600.0,30.8749,30.9619,30.8111,30.8923,100600.0
2008-10-13 10:40:00,53.29,53.55,53.2,53.4,56800.0,30.9039,31.0547,30.8517,30.9677,56800.0
2008-10-13 10:45:00,53.37,53.57,53.34,53.54,81700.0,30.9503,31.0663,30.9329,31.0489,81700.0
2008-10-13 10:50:00,53.54,53.63,53.41,53.47,62300.0,31.0489,31.1011,30.9735,31.0083,62300.0
2008-10-13 10:55:00,53.49,53.56,53.23,53.24,37900.0,31.0199,31.0605,30.8691,30.8749,37900.0
2008-10-13 11:00:00,53.23,53.57,53.14,53.54,76900.0,30.8691,31.0663,30.8169,31.0489,76900.0
2008-10-13 11:05:00,53.59,53.65,53.46,53.52,90200.0,31.0779,31.1127,31.0025,31.0373,90200.0
2008-10-13 11:10:00,53.52,53.53,53.35,53.48,79700.0,31.0373,31.0431,30.9387,31.0141,79700.0
2008-10-13 11:15:00,53.48,53.74,53.48,53.61,76500.0,31.0141,31.1649,31.0141,31.0895,76500.0
2008-10-13 11:20:00,53.61,53.85,53.6,53.77,94600.0,31.0895,31.2287,31.0837,31.1823,94600.0
2008-10-13 11:25:00,53.78,53.96,53.74,53.95,82700.0,31.1881,31.2925,31.1649,31.2867,82700.0
2008-10-13 11:30:00,53.96,54.25,53.92,54.16,107700.0,31.2925,31.4606,31.2693,31.4084,107700.0
2008-10-13 11:35:00,54.16,54.19,53.99,54.06,129300.0,31.4084,31.4258,31.3099,31.3505,129300.0
2008-10-13 11:40:00,54.07,54.1,53.89,53.9,68200.0,31.3563,31.3737,31.2519,31.2577,68200.0
2008-10-13 11:45:00,53.89,53.98,53.81,53.89,77700.0,31.2519,31.3041,31.2055,31.2519,77700.0
2008-10-13 11:50:00,53.88,53.88,53.8,53.8,55200.0,31.2461,31.2461,31.1997,31.1997,55200.0
2008-10-13 11:55:00,53.82,53.86,53.69,53.79,108800.0,31.2113,31.2345,31.1359,31.1939,108800.0
2008-10-13 12:00:00,53.8,53.81,53.64,53.73,84900.0,31.1997,31.2055,31.1069,31.1591,84900.0
2008-10-13 12:05:00,53.72,53.87,53.7,53.81,93000.0,31.1533,31.2403,31.1417,31.2055,93000.0
2008-10-13 12:10:00,53.83,53.9,53.76,53.88,76400.0,31.2171,31.2577,31.1765,31.2461,76400.0
2008-10-13 12:15:00,53.89,54.05,53.86,54.03,48100.0,31.2519,31.3447,31.2345,31.3331,48100.0
2008-10-13 12:20:00,54.05,54.07,53.94,54.0,51600.0,31.3447,31.3563,31.2809,31.3157,51600.0
2008-10-13 12:25:00,54.02,54.2,54.02,54.14,32800.0,31.3273,31.4316,31.3273,31.3969,32800.0
2008-10-13 12:30:00,54.14,54.14,54.02,54.02,49800.0,31.3969,31.3969,31.3273,31.3273,49800.0
2008-10-13 12:35:00,54.04,54.14,54.03,54.14,65800.0,31.3389,31.3969,31.3331,31.3969,65800.0
2008-10-13 12:40:00,54.13,54.28,54.12,54.28,36100.0,31.3911,31.478,31.3853,31.478,36100.0
2008-10-13 12:45:00,54.27,54.37,54.27,54.37,47600.0,31.4722,31.5302,31.4722,31.5302,47600.0
2008-10-13 12:50:00,54.35,54.4,54.27,54.34,82500.0,31.5186,31.5476,31.4722,31.5128,82500.0
2008-10-13 12:55:00,54.34,54.45,54.23,54.45,83000.0,31.5128,31.5766,31.449,31.5766,83000.0
2008-10-13 13:00:00,54.45,54.76,54.38,54.69,147700.0,31.5766,31.7564,31.536,31.7158,147700.0
2008-10-13 13:05:00,54.69,54.83,54.65,54.77,73100.0,31.7158,31.797,31.6926,31.7622,73100.0
2008-10-13 13:10:00,54.76,54.89,54.75,54.86,64800.0,31.7564,31.8318,31.7506,31.8144,64800.0
2008-10-13 13:15:00,54.89,54.96,54.88,54.91,66100.0,31.8318,31.8724,31.826,31.8434,66100.0
2008-10-13 13:20:00,54.91,54.93,54.79,54.79,64900.0,31.8434,31.855,31.7738,31.7738,64900.0
2008-10-13 13:25:00,54.79,54.79,54.68,54.71,47200.0,31.7738,31.7738,31.71,31.7274,47200.0
2008-10-13 13:30:00,54.69,54.73,54.56,54.6,32800.0,31.7158,31.739,31.6404,31.6636,32800.0
2008-10-13 13:35:00,54.6,54.61,54.47,54.49,42100.0,31.6636,31.6694,31.5882,31.5998,42100.0
2008-10-13 13:40:00,54.5,54.52,54.34,54.43,62900.0,31.6056,31.6172,31.5128,31.565,62900.0
2008-10-13 13:45:00,54.44,54.5,54.35,54.39,68700.0,31.5708,31.6056,31.5186,31.5418,68700.0
2008-10-13 13:50:00,54.39,54.4,54.3,54.38,46600.0,31.5418,31.5476,31.4896,31.536,46600.0
2008-10-13 13:55:00,54.38,54.55,54.38,54.48,90100.0,31.536,31.6346,31.536,31.594,90100.0
2008-10-13 14:00:00,54.48,54.51,54.36,54.43,38400.0,31.594,31.6114,31.5244,31.565,38400.0
2008-10-13 14:05:00,54.43,54.51,54.34,54.37,39700.0,31.565,31.6114,31.5128,31.5302,39700.0
2008-10-13 14:10:00,54.37,54.63,54.35,54.51,81200.0,31.5302,31.681,31.5186,31.6114,81200.0
2008-10-13 14:15:00,54.51,54.58,54.39,54.41,55400.0,31.6114,31.652,31.5418,31.5534,55400.0
2008-10-13 14:20:00,54.42,54.5,54.34,54.43,71800.0,31.5592,31.6056,31.5128,31.565,71800.0
2008-10-13 14:25:00,54.43,54.54,54.15,54.18,102300.0,31.565,31.6288,31.4026,31.42,102300.0
2008-10-13 14:30:00,54.17,54.33,54.01,54.25,86300.0,31.4142,31.507,31.3215,31.4606,86300.0
2008-10-13 14:35:00,54.27,54.54,54.25,54.39,57900.0,31.4722,31.6288,31.4606,31.5418,57900.0
2008-10-13 14:40:00,54.39,54.68,54.39,54.64,79500.0,31.5418,31.71,31.5418,31.6868,79500.0
2008-10-13 14:45:00,54.64,54.78,54.6,54.74,70600.0,31.6868,31.768,31.6636,31.7448,70600.0
2008-10-13 14:50:00,54.73,54.76,54.54,54.63,57000.0,31.739,31.7564,31.6288,31.681,57000.0
2008-10-13 14:55:00,54.65,55.04,54.62,54.94,70900.0,31.6926,31.9188,31.6752,31.8608,70900.0
2008-10-13 15:00:00,54.93,55.12,54.91,55.05,54600.0,31.855,31.9652,31.8434,31.9246,54600.0
2008-10-13 15:05:00,55.05,55.36,55.01,55.19,144700.0,31.9246,32.1044,31.9014,32.0058,144700.0
2008-10-13 15:10:00,55.18,55.46,55.18,55.42,173600.0,32.0,32.1623,32.0,32.1391,173600.0
2008-10-13 15:15:00,55.39,55.46,55.31,55.35,82800.0,32.1218,32.1623,32.0754,32.0986,82800.0
2008-10-13 15:20:00,55.36,55.53,55.21,55.48,93900.0,32.1044,32.2029,32.0174,32.1739,93900.0
2008-10-13 15:25:00,55.47,55.56,55.27,55.27,142500.0,32.1681,32.2203,32.0522,32.0522,142500.0
2008-10-13 15:30:00,55.29,55.37,55.17,55.29,104100.0,32.0638,32.1102,31.9942,32.0638,104100.0
2008-10-13 15:35:00,55.29,55.45,55.19,55.43,237000.0,32.0638,32.1565,32.0058,32.1449,237000.0
2008-10-13 15:40:00,55.43,55.51,55.15,55.3,246200.0,32.1449,32.1913,31.9826,32.0696,246200.0
2008-10-13 15:45:00,55.35,55.49,55.29,55.36,166300.0,32.0986,32.1797,32.0638,32.1044,166300.0
2008-10-13 15:50:00,55.36,55.79,55.35,55.77,264100.0,32.1044,32.3537,32.0986,32.3421,264100.0
2008-10-13 15:55:00,55.75,56.47,55.7,56.07,402500.0,32.3305,32.7481,32.3015,32.5161,402500.0
2008-10-14 09:30:00,56.92,58.61,56.66,57.83,202900.0,33.009,33.9891,32.8582,33.5368,202900.0
2008-10-14 09:35:00,57.83,58.16,57.34,57.55,126700.0,33.5368,33.7281,33.2526,33.3744,126700.0
2008-10-14 09:40:00,57.54,57.57,56.72,57.17,187800.0,33.3686,33.386,32.893,33.154,187800.0
2008-10-14 09:45:00,57.19,57.19,56.12,56.63,140800.0,33.1656,33.1656,32.5451,32.8409,140800.0
2008-10-14 09:50:00,56.61,56.85,55.76,56.24,139500.0,32.8293,32.9684,32.3363,32.6147,139500.0
2008-10-14 09:55:00,56.2,56.26,55.47,55.58,166500.0,32.5915,32.6263,32.1681,32.2319,166500.0
2008-10-14 10:00:00,55.58,55.85,55.31,55.58,247500.0,32.2319,32.3885,32.0754,32.2319,247500.0
2008-10-14 10:05:00,55.57,55.71,54.26,54.48,262100.0,32.2261,32.3073,31.4664,31.594,262100.0
2008-10-14 10:10:00,54.47,54.86,54.24,54.57,166700.0,31.5882,31.8144,31.4548,31.6462,166700.0
2008-10-14 10:15:00,54.58,55.18,54.44,55.03,119000.0,31.652,32.0,31.5708,31.913,119000.0
2008-10-14 10:20:00,55.01,55.05,54.46,54.48,178000.0,31.9014,31.9246,31.5824,31.594,178000.0
2008-10-14 10:25:00,54.49,54.7,54.24,54.54,130500.0,31.5998,31.7216,31.4548,31.6288,130500.0
2008-10-14 10:30:00,54.57,54.72,54.36,54.49,108600.0,31.6462,31.7332,31.5244,31.5998,108600.0
2008-10-14 10:35:00,54.53,54.69,54.4,54.69,98100.0,31.623,31.7158,31.5476,31.7158,98100.0
2008-10-14 10:40:00,54.69,54.82,54.2,54.2,115400.0,31.7158,31.7912,31.4316,31.4316,115400.0
2008-10-14 10:45:00,54.2,54.23,53.5,54.07,173600.0,31.4316,31.449,31.0257,31.3563,173600.0
2008-10-14 10:50:00,54.07,54.55,53.88,54.53,108000.0,31.3563,31.6346,31.2461,31.623,108000.0
2008-10-14 10:55:00,54.54,54.68,54.28,54.59,76100.0,31.6288,31.71,31.478,31.6578,76100.0
2008-10-14 11:00:00,54.57,54.65,54.3,54.43,94600.0,31.6462,31.6926,31.4896,31.565,94600.0
2008-10-14 11:05:00,54.44,54.56,54.3,54.37,60800.0,31.5708,31.6404,31.4896,31.5302,60800.0
2008-10-14 11:10:00,54.32,54.43,54.1,54.32,105500.0,31.5012,31.565,31.3737,31.5012,105500.0
2008-10-14 11:15:00,54.33,54.82,54.3,54.82,88700.0,31.507,31.7912,31.4896,31.7912,88700.0
2008-10-14 11:20:00,54.82,54.94,54.68,54.94,59000.0,31.7912,31.8608,31.71,31.8608,59000.0
2008-10-14 11:25:00,54.93,55.42,54.89,55.35,91000.0,31.855,32.1391,31.8318,32.0986,91000.0
2008-10-14 11:30:00,55.31,55.65,55.21,55.25,90700.0,32.0754,32.2725,32.0174,32.0406,90700.0
2008-10-14 11:35:00,55.23,55.3,55.01,55.13,71400.0,32.029,32.0696,31.9014,31.971,71400.0
2008-10-14 11:40:00,55.14,55.28,55.0,55.13,52300.0,31.9768,32.058,31.8956,31.971,52300.0
2008-10-14 11:45:00,55.14,55.61,55.12,55.6,50400.0,31.9768,32.2493,31.9652,32.2435,50400.0
2008-10-14 11:50:00,55.6,55.6,55.29,55.37,106400.0,32.2435,32.2435,32.0638,32.1102,106400.0
2008-10-14 11:55:00,55.34,55.44,55.28,55.35,52600.0,32.0928,32.1507,32.058,32.0986,52600.0
2008-10-14 12:00:00,55.32,55.32,54.7,54.71,90500.0,32.0812,32.0812,31.7216,31.7274,90500.0
2008-10-14 12:05:00,54.73,55.07,54.63,54.96,92600.0,31.739,31.9362,31.681,31.8724,92600.0
2008-10-14 12:10:00,54.94,55.06,54.74,54.74,63900.0,31.8608,31.9304,31.7448,31.7448,63900.0
2008-10-14 12:15:00,54.72,54.93,54.62,54.93,56000.0,31.7332,31.855,31.6752,31.855,56000.0
2008-10-14 12:20:00,54.87,55.03,54.82,54.95,43400.0,31.8202,31.913,31.7912,31.8666,43400.0
2008-10-14 12:25:00,54.96,55.15,54.92,55.14,41800.0,31.8724,31.9826,31.8492,31.9768,41800.0
2008-10-14 12:30:00,55.13,55.13,54.95,55.07,25400.0,31.971,31.971,31.8666,31.9362,25400.0
2008-10-14 12:35:00,55.08,55.43,55.07,55.35,40600.0,31.942,32.1449,31.9362,32.0986,40600.0
2008-10-14 12:40:00,55.36,55.49,55.35,55.45,37800.0,32.1044,32.1797,32.0986,32.1565,37800.0
2008-10-14 12:45:00,55.45,55.67,55.41,55.65,39700.0,32.1565,32.2841,32.1333,32.2725,39700.0
2008-10-14 12:50:00,55.66,55.7,55.07,55.15,55500.0,32.2783,32.3015,31.9362,31.9826,55500.0
2008-10-14 12:55:00,55.14,55.25,54.97,54.97,41700.0,31.9768,32.0406,31.8782,31.8782,41700.0
2008-10-14 13:00:00,55.0,55.02,54.82,54.92,37900.0,31.8956,31.9072,31.7912,31.8492,37900.0
2008-10-14 13:05:00,54.89,55.08,54.87,55.0,54500.0,31.8318,31.942,31.8202,31.8956,54500.0
2008-10-14 13:10:00,54.99,55.02,54.79,54.99,23800.0,31.8898,31.9072,31.7738,31.8898,23800.0
2008-10-14 13:15:00,55.02,55.02,54.72,54.79,22800.0,31.9072,31.9072,31.7332,31.7738,22800.0
2008-10-14 13:20:00,54.8,54.91,54.75,54.79,20300.0,31.7796,31.8434,31.7506,31.7738,20300.0
2008-10-14 13:25:00,54.77,54.9,54.72,54.86,19200.0,31.7622,31.8376,31.7332,31.8144,19200.0
2008-10-14 13:30:00,54.85,55.21,54.78,55.06,34100.0,31.8086,32.0174,31.768,31.9304,34100.0
2008-10-14 13:35:00,55.06,55.14,54.74,54.75,32100.0,31.9304,31.9768,31.7448,31.7506,32100.0
2008-10-14 13:40:00,54.75,54.83,54.55,54.68,40900.0,31.7506,31.797,31.6346,31.71,40900.0
2008-10-14 13:45:00,54.74,55.08,54.69,54.94,53400.0,31.7448,31.942,31.7158,31.8608,53400.0
2008-10-14 13:50:00,54.93,54.97,54.67,54.73,51600.0,31.855,31.8782,31.7042,31.739,51600.0
2008-10-14 13:55:00,54.68,54.72,54.4,54.69,65100.0,31.71,31.7332,31.5476,31.7158,65100.0
2008-10-14 14:00:00,54.64,54.71,54.38,54.39,71200.0,31.6868,31.7274,31.536,31.5418,71200.0
2008-10-14 14:05:00,54.38,54.48,54.12,54.18,83800.0,31.536,31.594,31.3853,31.42,83800.0
2008-10-14 14:10:00,54.22,54.22,53.81,54.04,103500.0,31.4432,31.4432,31.2055,31.3389,103500.0
2008-10-14 14:15:00,54.03,54.13,53.2,53.41,166700.0,31.3331,31.3911,30.8517,30.9735,166700.0
2008-10-14 14:20:00,53.44,53.53,53.07,53.49,159600.0,30.9909,31.0431,30.7763,31.0199,159600.0
2008-10-14 14:25:00,53.51,54.0,53.3,53.95,103700.0,31.0315,31.3157,30.9097,31.2867,103700.0
2008-10-14 14:30:00,53.96,54.01,53.62,53.67,103300.0,31.2925,31.3215,31.0953,31.1243,103300.0
2008-10-14 14:35:00,53.7,54.01,53.69,53.84,57100.0,31.1417,31.3215,31.1359,31.2229,57100.0
2008-10-14 14:40:00,53.85,53.91,53.35,53.35,49000.0,31.2287,31.2635,30.9387,30.9387,49000.0
2008-10-14 14:45:00,53.35,53.56,53.2,53.29,75100.0,30.9387,31.0605,30.8517,30.9039,75100.0
2008-10-14 14:50:00,53.29,53.83,53.21,53.77,73700.0,30.9039,31.2171,30.8575,31.1823,73700.0
2008-10-14 14:55:00,53.75,53.75,53.32,53.49,67600.0,31.1707,31.1707,30.9213,31.0199,67600.0
2008-10-14 15:00:00,53.51,53.96,53.34,53.68,84800.0,31.0315,31.2925,30.9329,31.1301,84800.0
2008-10-14 15:05:00,53.69,54.17,53.69,54.1,62900.0,31.1359,31.4142,31.1359,31.3737,62900.0
2008-10-14 15:10:00,54.1,54.55,54.1,54.33,92700.0,31.3737,31.6346,31.3737,31.507,92700.0
2008-10-14 15:15:00,54.34,54.46,53.9,54.15,77000.0,31.5128,31.5824,31.2577,31.4026,77000.0
2008-10-14 15:20:00,54.11,54.46,53.98,54.04,112400.0,31.3795,31.5824,31.3041,31.3389,112400.0
2008-10-14 15:25:00,54.0,54.84,53.98,54.82,109900.0,31.3157,31.8028,31.3041,31.7912,109900.0
2008-10-14 15:30:00,54.84,55.15,54.68,54.82,111200.0,31.8028,31.9826,31.71,31.7912,111200.0
2008-10-14 15:35:00,54.84,54.99,54.16,54.22,115300.0,31.8028,31.8898,31.4084,31.4432,115300.0
2008-10-14 15:40:00,54.26,55.04,54.2,54.99,201500.0,31.4664,31.9188,31.4316,31.8898,201500.0
2008-10-14 15:45:00,54.99,55.5,54.91,55.23,170000.0,31.8898,32.1855,31.8434,32.029,170000.0
2008-10-14 15:50:00,55.25,55.26,54.71,54.8,267000.0,32.0406,32.0464,31.7274,31.7796,267000.0
2008-10-14 15:55:00,54.8,54.93,54.63,54.85,204100.0,31.7796,31.855,31.681,31.8086,204100.0
2008-10-15 09:30:00,53.79,54.37,53.09,53.2,89100.0,31.1939,31.5302,30.7879,30.8517,89100.0
2008-10-15 09:35:00,53.21,54.0,53.03,53.36,125100.0,30.8575,31.3157,30.7531,30.9445,125100.0
2008-10-15 09:40:00,53.4,54.0,53.35,53.82,94700.0,30.9677,31.3157,30.9387,31.2113,94700.0
2008-10-15 09:45:00,53.76,54.11,53.58,53.59,69200.0,31.1765,31.3795,31.0721,31.0779,69200.0
2008-10-15 09:50:00,53.61,53.8,53.34,53.54,102700.0,31.0895,31.1997,30.9329,31.0489,102700.0
2008-10-15 09:55:00,53.56,53.92,53.37,53.45,125200.0,31.0605,31.2693,30.9503,30.9967,125200.0
2008-10-15 10:00:00,53.46,53.5,52.84,53.13,155100.0,31.0025,31.0257,30.643,30.8111,155100.0
2008-10-15 10:05:00,53.1,53.21,52.91,53.08,65400.0,30.7937,30.8575,30.6835,30.7821,65400.0
2008-10-15 10:10:00,53.08,53.34,53.03,53.14,76800.0,30.7821,30.9329,30.7531,30.8169,76800.0
2008-10-15 10:15:00,53.14,53.16,52.75,52.75,91400.0,30.8169,30.8285,30.5908,30.5908,91400.0
2008-10-15 10:20:00,52.75,52.93,52.65,52.92,85900.0,30.5908,30.6951,30.5328,30.6893,85900.0
2008-10-15 10:25:00,52.9,52.95,52.79,52.87,79400.0,30.6778,30.7067,30.614,30.6604,79400.0
2008-10-15 10:30:00,52.87,53.37,52.8,53.32,79000.0,30.6604,30.9503,30.6198,30.9213,79000.0
2008-10-15 10:35:00,53.34,53.39,53.08,53.14,45000.0,30.9329,30.9619,30.7821,30.8169,45000.0
2008-10-15 10:40:00,53.15,53.3,52.62,52.68,71500.0,30.8227,30.9097,30.5154,30.5502,71500.0
2008-10-15 10:45:00,52.67,52.75,52.59,52.63,58900.0,30.5444,30.5908,30.498,30.5212,58900.0
2008-10-15 10:50:00,52.61,52.66,52.54,52.66,41100.0,30.5096,30.5386,30.469,30.5386,41100.0
2008-10-15 10:55:00,52.66,52.71,52.3,52.36,70200.0,30.5386,30.5676,30.3298,30.3646,70200.0
2008-10-15 11:00:00,52.35,52.49,52.34,52.48,37700.0,30.3588,30.44,30.353,30.4342,37700.0
2008-10-15 11:05:00,52.49,52.59,52.36,52.59,67600.0,30.44,30.498,30.3646,30.498,67600.0
2008-10-15 11:10:00,52.57,52.64,52.5,52.55,52900.0,30.4864,30.527,30.4458,30.4748,52900.0
2008-10-15 11:15:00,52.58,52.71,52.51,52.64,45200.0,30.4922,30.5676,30.4516,30.527,45200.0
2008-10-15 11:20:00,52.65,52.66,52.16,52.16,48100.0,30.5328,30.5386,30.2486,30.2486,48100.0
2008-10-15 11:25:00,52.17,52.57,52.17,52.45,41600.0,30.2544,30.4864,30.2544,30.4168,41600.0
2008-10-15 11:30:00,52.47,52.54,52.41,52.44,47100.0,30.4284,30.469,30.3936,30.411,47100.0
2008-10-15 11:35:00,52.44,52.51,52.41,52.48,25900.0,30.411,30.4516,30.3936,30.4342,25900.0
2008-10-15 11:40:00,52.47,52.62,52.42,52.46,60200.0,30.4284,30.5154,30.3994,30.4226,60200.0
2008-10-15 11:45:00,52.52,52.53,52.36,52.46,39200.0,30.4574,30.4632,30.3646,30.4226,39200.0
2008-10-15 11:50:00,52.5,52.58,52.28,52.56,33600.0,30.4458,30.4922,30.3182,30.4806,33600.0
2008-10-15 11:55:00,52.61,52.75,52.54,52.75,38500.0,30.5096,30.5908,30.469,30.5908,38500.0
2008-10-15 12:00:00,52.75,53.0,52.74,52.91,48600.0,30.5908,30.7357,30.585,30.6835,48600.0
2008-10-15 12:05:00,52.88,52.97,52.75,52.81,38200.0,30.6662,30.7183,30.5908,30.6256,38200.0
2008-10-15 12:10:00,52.82,52.93,52.77,52.91,52100.0,30.6314,30.6951,30.6024,30.6835,52100.0
2008-10-15 12:15:00,52.92,52.92,52.52,52.6,89500.0,30.6893,30.6893,30.4574,30.5038,89500.0
2008-10-15 12:20:00,52.63,52.65,52.0,52.09,76500.0,30.5212,30.5328,30.1558,30.208,76500.0
2008-10-15 12:25:00,52.09,52.26,52.0,52.03,70900.0,30.208,30.3066,30.1558,30.1732,70900.0
2008-10-15 12:30:00,52.03,52.2,52.02,52.18,55300.0,30.1732,30.2718,30.1674,30.2602,55300.0
2008-10-15 12:35:00,52.18,52.53,52.17,52.46,48400.0,30.2602,30.4632,30.2544,30.4226,48400.0
2008-10-15 12:40:00,52.52,52.75,52.52,52.58,47400.0,30.4574,30.5908,30.4574,30.4922,47400.0
2008-10-15 12:45:00,52.59,52.68,52.54,52.66,18000.0,30.498,30.5502,30.469,30.5386,18000.0
2008-10-15 12:50:00,52.65,52.82,52.55,52.81,48100.0,30.5328,30.6314,30.4748,30.6256,48100.0
2008-10-15 12:55:00,52.85,52.88,52.67,52.69,38600.0,30.6488,30.6662,30.5444,30.556,38600.0
2008-10-15 13:00:00,52.68,52.69,52.4,52.44,41200.0,30.5502,30.556,30.3878,30.411,41200.0
2008-10-15 13:05:00,52.43,52.49,52.35,52.42,35700.0,30.4052,30.44,30.3588,30.3994,35700.0
2008-10-15 13:10:00,52.43,52.51,52.19,52.24,39600.0,30.4052,30.4516,30.266,30.295,39600.0
2008-10-15 13:15:00,52.19,52.19,51.86,51.9,64700.0,30.266,30.266,30.0746,30.0978,64700.0
2008-10-15 13:20:00,51.9,52.08,51.76,51.76,55000.0,30.0978,30.2022,30.0166,30.0166,55000.0
2008-10-15 13:25:00,51.75,52.24,51.73,52.11,99500.0,30.0108,30.295,29.9992,30.2196,99500.0
2008-10-15 13:30:00,52.11,52.15,51.66,51.8,54300.0,30.2196,30.2428,29.9586,30.0398,54300.0
2008-10-15 13:35:00,51.79,51.84,51.42,51.55,59100.0,30.034,30.063,29.8195,29.8949,59100.0
2008-10-15 13:40:00,51.56,51.56,51.33,51.55,62200.0,29.9007,29.9007,29.7673,29.8949,62200.0
2008-10-15 13:45:00,51.55,51.86,51.51,51.85,75300.0,29.8949,30.0746,29.8717,30.0688,75300.0
2008-10-15 13:50:00,51.82,51.89,51.53,51.78,80000.0,30.0514,30.092,29.8833,30.0282,80000.0
2008-10-15 13:55:00,51.75,51.76,51.34,51.49,60400.0,30.0108,30.0166,29.7731,29.8601,60400.0
2008-10-15 14:00:00,51.48,51.56,51.19,51.21,95300.0,29.8543,29.9007,29.6861,29.6977,95300.0
2008-10-15 14:05:00,51.21,51.5,51.2,51.46,82500.0,29.6977,29.8659,29.6919,29.8427,82500.0
2008-10-15 14:10:00,51.46,51.48,51.25,51.32,77100.0,29.8427,29.8543,29.7209,29.7615,77100.0
2008-10-15 14:15:00,51.31,51.45,51.25,51.26,90300.0,29.7557,29.8369,29.7209,29.7267,90300.0
2008-10-15 14:20:00,51.29,51.6,51.25,51.57,105900.0,29.7441,29.9239,29.7209,29.9065,105900.0
2008-10-15 14:25:00,51.58,51.71,51.41,51.45,136300.0,29.9123,29.9876,29.8137,29.8369,136300.0
2008-10-15 14:30:00,51.45,51.5,51.28,51.29,131900.0,29.8369,29.8659,29.7383,29.7441,131900.0
2008-10-15 14:35:00,51.29,51.34,51.21,51.24,160100.0,29.7441,29.7731,29.6977,29.7151,160100.0
2008-10-15 14:40:00,51.25,51.73,51.21,51.64,109300.0,29.7209,29.9992,29.6977,29.9471,109300.0
2008-10-15 14:45:00,51.63,51.75,51.56,51.69,90600.0,29.9413,30.0108,29.9007,29.976,90600.0
2008-10-15 14:50:00,51.72,51.74,51.42,51.54,86700.0,29.9934,30.005,29.8195,29.8891,86700.0
2008-10-15 14:55:00,51.54,51.78,51.33,51.33,80500.0,29.8891,30.0282,29.7673,29.7673,80500.0
2008-10-15 15:00:00,51.34,51.64,51.21,51.55,112800.0,29.7731,29.9471,29.6977,29.8949,112800.0
2008-10-15 15:05:00,51.56,52.08,51.56,51.94,82400.0,29.9007,30.2022,29.9007,30.121,82400.0
2008-10-15 15:10:00,51.95,51.97,51.59,51.62,74100.0,30.1268,30.1384,29.9181,29.9355,74100.0
2008-10-15 15:15:00,51.63,51.85,51.35,51.48,100700.0,29.9413,30.0688,29.7789,29.8543,100700.0
2008-10-15 15:20:00,51.48,51.82,51.35,51.74,94800.0,29.8543,30.0514,29.7789,30.005,94800.0
2008-10-15 15:25:00,51.76,51.78,51.38,51.58,120500.0,30.0166,30.0282,29.7963,29.9123,120500.0
2008-10-15 15:30:00,51.6,51.63,51.35,51.45,161500.0,29.9239,29.9413,29.7789,29.8369,161500.0
2008-10-15 15:35:00,51.46,51.77,51.46,51.56,114800.0,29.8427,30.0224,29.8427,29.9007,114800.0
2008-10-15 15:40:00,51.56,51.94,51.53,51.68,146300.0,29.9007,30.121,29.8833,29.9702,146300.0
2008-10-15 15:45:00,51.65,51.65,51.34,51.4,183400.0,29.9529,29.9529,29.7731,29.8079,183400.0
2008-10-15 15:50:00,51.39,51.53,51.3,51.37,202100.0,29.8021,29.8833,29.7499,29.7905,202100.0
2008-10-15 15:55:00,51.37,51.48,51.16,51.26,554800.0,29.7905,29.8543,29.6687,29.7267,554800.0
2008-10-16 09:30:00,52.05,52.37,50.55,50.66,259600.0,30.1848,30.3704,29.3149,29.3787,259600.0
2008-10-16 09:35:00,50.66,51.92,50.54,51.4,164700.0,29.3787,30.1094,29.3091,29.8079,164700.0
2008-10-16 09:40:00,51.38,51.69,50.98,51.24,106600.0,29.7963,29.976,29.5643,29.7151,106600.0
2008-10-16 09:45:00,51.21,51.81,51.09,51.24,216500.0,29.6977,30.0456,29.6281,29.7151,216500.0
2008-10-16 09:50:00,51.28,51.48,50.96,51.36,161000.0,29.7383,29.8543,29.5527,29.7847,161000.0
2008-10-16 09:55:00,51.35,51.76,51.17,51.65,236200.0,29.7789,30.0166,29.6745,29.9529,236200.0
2008-10-16 10:00:00,51.65,51.65,50.76,50.88,123900.0,29.9529,29.9529,29.4367,29.5063,123900.0
2008-10-16 10:05:00,50.87,51.0,50.08,50.35,203900.0,29.5005,29.5759,29.0424,29.199,203900.0
2008-10-16 10:10:00,50.34,50.48,49.3,49.74,183500.0,29.1932,29.2743,28.59,28.8452,183500.0
2008-10-16 10:15:00,49.69,49.84,49.4,49.48,195500.0,28.8162,28.9032,28.648,28.6944,195500.0
2008-10-16 10:20:00,49.48,49.85,49.4,49.69,315500.0,28.6944,28.909,28.648,28.8162,315500.0
2008-10-16 10:25:00,49.69,49.69,49.41,49.47,151200.0,28.8162,28.8162,28.6538,28.6886,151200.0
2008-10-16 10:30:00,49.46,49.5,49.32,49.42,152200.0,28.6828,28.706,28.6016,28.6596,152200.0
2008-10-16 10:35:00,49.46,49.46,49.25,49.27,179400.0,28.6828,28.6828,28.561,28.5726,179400.0
2008-10-16 10:40:00,49.28,49.52,49.2,49.35,197900.0,28.5784,28.7176,28.532,28.619,197900.0
2008-10-16 10:45:00,49.35,49.56,49.3,49.48,187900.0,28.619,28.7408,28.59,28.6944,187900.0
2008-10-16 10:50:00,49.48,49.54,49.26,49.29,109900.0,28.6944,28.7292,28.5668,28.5842,109900.0
2008-10-16 10:55:00,49.27,49.3,48.85,48.87,300000.0,28.5726,28.59,28.3291,28.3407,300000.0
2008-10-16 11:00:00,48.89,49.08,48.51,48.85,213500.0,28.3523,28.4625,28.1319,28.3291,213500.0
2008-10-16 11:05:00,48.84,48.92,48.45,48.46,154900.0,28.3233,28.3697,28.0971,28.1029,154900.0
2008-10-16 11:10:00,48.48,48.64,48.4,48.43,168800.0,28.1145,28.2073,28.0681,28.0855,168800.0
2008-10-16 11:15:00,48.43,48.72,48.4,48.7,116100.0,28.0855,28.2537,28.0681,28.2421,116100.0
2008-10-16 11:20:00,48.67,48.9,48.53,48.89,146100.0,28.2247,28.3581,28.1435,28.3523,146100.0
2008-10-16 11:25:00,48.9,48.94,48.61,48.69,79100.0,28.3581,28.3813,28.1899,28.2363,79100.0
2008-10-16 11:30:00,48.7,49.04,48.68,48.9,138600.0,28.2421,28.4393,28.2305,28.3581,138600.0
2008-10-16 11:35:00,48.91,49.39,48.87,48.94,100900.0,28.3639,28.6422,28.3407,28.3813,100900.0
2008-10-16 11:40:00,49.01,49.29,48.85,49.18,81900.0,28.4219,28.5842,28.3291,28.5204,81900.0
2008-10-16 11:45:00,49.18,49.31,48.92,48.97,135200.0,28.5204,28.5958,28.3697,28.3987,135200.0
2008-10-16 11:50:00,48.96,49.33,48.84,49.31,127800.0,28.3929,28.6074,28.3233,28.5958,127800.0
2008-10-16 11:55:00,49.27,49.37,49.04,49.11,107600.0,28.5726,28.6306,28.4393,28.4799,107600.0
2008-10-16 12:00:00,49.09,49.15,48.72,48.83,143600.0,28.4683,28.5031,28.2537,28.3175,143600.0
2008-10-16 12:05:00,48.83,49.12,48.63,49.08,88000.0,28.3175,28.4857,28.2015,28.4625,88000.0
2008-10-16 12:10:00,49.08,49.69,49.04,49.59,101000.0,28.4625,28.8162,28.4393,28.7582,101000.0
2008-10-16 12:15:00,49.6,49.95,49.58,49.88,99000.0,28.764,28.967,28.7524,28.9264,99000.0
2008-10-16 12:20:00,49.87,50.63,49.79,50.34,135900.0,28.9206,29.3613,28.8742,29.1932,135900.0
2008-10-16 12:25:00,50.34,50.56,50.11,50.28,83500.0,29.1932,29.3207,29.0598,29.1584,83500.0
2008-10-16 12:30:00,50.24,50.35,49.86,50.11,107500.0,29.1352,29.199,28.9148,29.0598,107500.0
2008-10-16 12:35:00,50.14,50.58,50.11,50.58,107100.0,29.0772,29.3323,29.0598,29.3323,107100.0
2008-10-16 12:40:00,50.59,50.59,49.69,49.91,137800.0,29.3381,29.3381,28.8162,28.9438,137800.0
2008-10-16 12:45:00,49.92,50.32,49.82,50.13,112800.0,28.9496,29.1816,28.8916,29.0714,112800.0
2008-10-16 12:50:00,50.13,50.19,49.75,50.08,146200.0,29.0714,29.1062,28.851,29.0424,146200.0
2008-10-16 12:55:00,50.12,50.2,49.68,49.85,88200.0,29.0656,29.112,28.8104,28.909,88200.0
2008-10-16 13:00:00,49.84,50.1,49.64,50.08,92600.0,28.9032,29.054,28.7872,29.0424,92600.0
2008-10-16 13:05:00,50.09,50.18,49.73,49.79,51300.0,29.0482,29.1004,28.8394,28.8742,51300.0
2008-10-16 13:10:00,49.84,50.58,49.82,50.47,105900.0,28.9032,29.3323,28.8916,29.2685,105900.0
2008-10-16 13:15:00,50.52,50.84,50.43,50.65,73400.0,29.2975,29.4831,29.2453,29.3729,73400.0
2008-10-16 13:20:00,50.63,50.9,50.42,50.44,80800.0,29.3613,29.5179,29.2395,29.2511,80800.0
2008-10-16 13:25:00,50.49,50.54,50.23,50.29,49100.0,29.2801,29.3091,29.1294,29.1642,49100.0
2008-10-16 13:30:00,50.32,50.44,50.17,50.28,64900.0,29.1816,29.2511,29.0946,29.1584,64900.0
2008-10-16 13:35:00,50.3,50.4,49.98,50.03,49300.0,29.17,29.228,28.9844,29.0134,49300.0
2008-10-16 13:40:00,50.03,50.16,49.93,50.07,57900.0,29.0134,29.0888,28.9554,29.0366,57900.0
2008-10-16 13:45:00,50.11,50.42,50.09,50.34,77200.0,29.0598,29.2395,29.0482,29.1932,77200.0
2008-10-16 13:50:00,50.34,50.64,50.28,50.55,59100.0,29.1932,29.3671,29.1584,29.3149,59100.0
2008-10-16 13:55:00,50.56,51.05,50.56,50.82,92700.0,29.3207,29.6049,29.3207,29.4715,92700.0
2008-10-16 14:00:00,50.82,50.98,50.8,50.83,67500.0,29.4715,29.5643,29.4599,29.4773,67500.0
2008-10-16 14:05:00,50.82,50.92,50.61,50.65,61700.0,29.4715,29.5295,29.3497,29.3729,61700.0
2008-10-16 14:10:00,50.65,50.81,50.42,50.46,62500.0,29.3729,29.4657,29.2395,29.2627,62500.0
2008-10-16 14:15:00,50.5,50.58,50.42,50.48,98100.0,29.2859,29.3323,29.2395,29.2743,98100.0
2008-10-16 14:20:00,50.49,50.57,50.36,50.38,97500.0,29.2801,29.3265,29.2048,29.2164,97500.0
2008-10-16 14:25:00,50.38,50.5,50.08,50.26,69400.0,29.2164,29.2859,29.0424,29.1468,69400.0
2008-10-16 14:30:00,50.26,50.5,50.15,50.5,61300.0,29.1468,29.2859,29.083,29.2859,61300.0
2008-10-16 14:35:00,50.48,50.69,50.36,50.69,65000.0,29.2743,29.3961,29.2048,29.3961,65000.0
2008-10-16 14:40:00,50.66,50.66,50.37,50.51,65900.0,29.3787,29.3787,29.2106,29.2917,65900.0
2008-10-16 14:45:00,50.52,51.11,50.49,51.08,102200.0,29.2975,29.6397,29.2801,29.6223,102200.0
2008-10-16 14:50:00,51.08,51.21,50.79,50.83,103200.0,29.6223,29.6977,29.4541,29.4773,103200.0
2008-10-16 14:55:00,50.81,51.2,50.71,50.87,98800.0,29.4657,29.6919,29.4077,29.5005,98800.0
2008-10-16 15:00:00,50.86,51.18,50.71,51.01,175300.0,29.4947,29.6803,29.4077,29.5817,175300.0
2008-10-16 15:05:00,51.01,51.35,50.9,51.34,134400.0,29.5817,29.7789,29.5179,29.7731,134400.0
2008-10-16 15:10:00,51.34,51.99,51.25,51.93,221500.0,29.7731,30.15,29.7209,30.1152,221500.0
2008-10-16 15:15:00,51.87,51.95,51.53,51.58,134600.0,30.0804,30.1268,29.8833,29.9123,134600.0
2008-10-16 15:20:00,51.59,51.71,51.5,51.61,91900.0,29.9181,29.9876,29.8659,29.9297,91900.0
2008-10-16 15:25:00,51.63,51.69,51.39,51.48,134200.0,29.9413,29.976,29.8021,29.8543,134200.0
2008-10-16 15:30:00,51.49,51.66,51.2,51.22,187500.0,29.8601,29.9586,29.6919,29.7035,187500.0
2008-10-16 15:35:00,51.25,51.5,51.11,51.17,200000.0,29.7209,29.8659,29.6397,29.6745,200000.0
2008-10-16 15:40:00,51.2,51.54,51.11,51.47,257600.0,29.6919,29.8891,29.6397,29.8485,257600.0
2008-10-16 15:45:00,51.47,51.61,51.38,51.58,166100.0,29.8485,29.9297,29.7963,29.9123,166100.0
2008-10-16 15:50:00,51.6,51.72,51.51,51.6,255500.0,29.9239,29.9934,29.8717,29.9239,255500.0
2008-10-16 15:55:00,51.6,51.86,51.59,51.65,286600.0,29.9239,30.0746,29.9181,29.9529,286600.0
2008-10-17 09:30:00,50.07,50.61,49.5,49.71,828700.0,29.0366,29.3497,28.706,28.8278,828700.0
2008-10-17 09:35:00,49.71,49.89,49.09,49.76,144800.0,28.8278,28.9322,28.4683,28.8568,144800.0
2008-10-17 09:40:00,49.77,50.14,49.7,50.0,154900.0,28.8626,29.0772,28.822,28.996,154900.0
2008-10-17 09:45:00,50.0,50.52,49.96,50.44,114000.0,28.996,29.2975,28.9728,29.2511,114000.0
2008-10-17 09:50:00,50.44,50.71,50.34,50.5,127500.0,29.2511,29.4077,29.1932,29.2859,127500.0
2008-10-17 09:55:00,50.5,50.91,50.21,50.89,184400.0,29.2859,29.5237,29.1178,29.5121,184400.0
2008-10-17 10:00:00,50.88,50.99,50.78,50.88,115700.0,29.5063,29.5701,29.4483,29.5063,115700.0
2008-10-17 10:05:00,50.85,51.0,50.52,50.52,96700.0,29.4889,29.5759,29.2975,29.2975,96700.0
2008-10-17 10:10:00,50.51,50.7,50.25,50.47,146800.0,29.2917,29.4019,29.141,29.2685,146800.0
2008-10-17 10:15:00,50.48,50.9,50.45,50.88,111700.0,29.2743,29.5179,29.2569,29.5063,111700.0
2008-10-17 10:20:00,50.9,51.01,50.66,50.92,97900.0,29.5179,29.5817,29.3787,29.5295,97900.0
2008-10-17 10:25:00,50.94,51.13,50.74,51.11,101700.0,29.5411,29.6513,29.4251,29.6397,101700.0
2008-10-17 10:30:00,51.1,51.14,50.6,50.68,112900.0,29.6339,29.6571,29.3439,29.3903,112900.0
2008-10-17 10:35:00,50.69,50.83,50.64,50.8,117800.0,29.3961,29.4773,29.3671,29.4599,117800.0
2008-10-17 10:40:00,50.8,51.14,50.73,51.12,87400.0,29.4599,29.6571,29.4193,29.6455,87400.0
2008-10-17 10:45:00,51.1,51.48,51.1,51.48,77100.0,29.6339,29.8543,29.6339,29.8543,77100.0
2008-10-17 10:50:00,51.48,51.52,51.27,51.3,115200.0,29.8543,29.8775,29.7325,29.7499,115200.0
2008-10-17 10:55:00,51.3,51.41,51.25,51.34,106500.0,29.7499,29.8137,29.7209,29.7731,106500.0
2008-10-17 11:00:00,51.34,51.53,51.34,51.46,64900.0,29.7731,29.8833,29.7731,29.8427,64900.0
2008-10-17 11:05:00,51.45,51.7,51.43,51.55,87100.0,29.8369,29.9818,29.8253,29.8949,87100.0
2008-10-17 11:10:00,51.51,51.53,51.34,51.37,66200.0,29.8717,29.8833,29.7731,29.7905,66200.0
2008-10-17 11:15:00,51.36,51.42,50.95,50.98,49500.0,29.7847,29.8195,29.5469,29.5643,49500.0
2008-10-17 11:20:00,50.99,51.11,50.73,50.89,70000.0,29.5701,29.6397,29.4193,29.5121,70000.0
2008-10-17 11:25:00,50.93,51.01,50.8,50.83,82900.0,29.5353,29.5817,29.4599,29.4773,82900.0
2008-10-17 11:30:00,50.83,50.91,50.71,50.77,52000.0,29.4773,29.5237,29.4077,29.4425,52000.0
2008-10-17 11:35:00,50.78,50.8,50.39,50.42,69100.0,29.4483,29.4599,29.2222,29.2395,69100.0
2008-10-17 11:40:00,50.44,50.77,50.35,50.53,88000.0,29.2511,29.4425,29.199,29.3033,88000.0
2008-10-17 11:45:00,50.51,50.59,50.25,50.33,44100.0,29.2917,29.3381,29.141,29.1874,44100.0
2008-10-17 11:50:00,50.35,50.58,50.33,50.55,35200.0,29.199,29.3323,29.1874,29.3149,35200.0
2008-10-17 11:55:00,50.55,50.64,50.47,50.51,38000.0,29.3149,29.3671,29.2685,29.2917,38000.0
2008-10-17 12:00:00,50.5,50.66,50.47,50.48,27200.0,29.2859,29.3787,29.2685,29.2743,27200.0
2008-10-17 12:05:00,50.51,50.67,50.41,50.65,46300.0,29.2917,29.3845,29.2338,29.3729,46300.0
2008-10-17 12:10:00,50.66,50.88,50.66,50.7,48000.0,29.3787,29.5063,29.3787,29.4019,48000.0
2008-10-17 12:15:00,50.73,50.82,50.62,50.78,35000.0,29.4193,29.4715,29.3555,29.4483,35000.0
2008-10-17 12:20:00,50.79,51.11,50.78,51.02,33200.0,29.4541,29.6397,29.4483,29.5875,33200.0
2008-10-17 12:25:00,51.02,51.04,50.95,50.98,40100.0,29.5875,29.5991,29.5469,29.5643,40100.0
2008-10-17 12:30:00,50.98,51.05,50.75,50.76,81800.0,29.5643,29.6049,29.4309,29.4367,81800.0
2008-10-17 12:35:00,50.78,51.13,50.75,51.11,29500.0,29.4483,29.6513,29.4309,29.6397,29500.0
2008-10-17 12:40:00,51.09,51.32,51.09,51.27,38000.0,29.6281,29.7615,29.6281,29.7325,38000.0
2008-10-17 12:45:00,51.28,51.48,51.19,51.46,40600.0,29.7383,29.8543,29.6861,29.8427,40600.0
2008-10-17 12:50:00,51.48,51.54,51.3,51.54,127300.0,29.8543,29.8891,29.7499,29.8891,127300.0
2008-10-17 12:55:00,51.53,51.8,51.53,51.79,105000.0,29.8833,30.0398,29.8833,30.034,105000.0
2008-10-17 13:00:00,51.77,52.15,51.77,52.02,81200.0,30.0224,30.2428,30.0224,30.1674,81200.0
2008-10-17 13:05:00,52.01,52.07,51.81,51.83,57900.0,30.1616,30.1964,30.0456,30.0572,57900.0
2008-10-17 13:10:00,51.83,52.0,51.78,51.94,51900.0,30.0572,30.1558,30.0282,30.121,51900.0
2008-10-17 13:15:00,51.97,51.97,51.73,51.83,54000.0,30.1384,30.1384,29.9992,30.0572,54000.0
2008-10-17 13:20:00,51.81,52.05,51.75,52.0,87800.0,30.0456,30.1848,30.0108,30.1558,87800.0
2008-10-17 13:25:00,51.99,52.02,51.85,51.97,28100.0,30.15,30.1674,30.0688,30.1384,28100.0
2008-10-17 13:30:00,51.98,52.26,51.88,52.21,56200.0,30.1442,30.3066,30.0862,30.2776,56200.0
2008-10-17 13:35:00,52.2,52.52,52.17,52.46,120000.0,30.2718,30.4574,30.2544,30.4226,120000.0
2008-10-17 13:40:00,52.45,52.64,52.42,52.42,82400.0,30.4168,30.527,30.3994,30.3994,82400.0
2008-10-17 13:45:00,52.44,52.51,52.12,52.23,32300.0,30.411,30.4516,30.2254,30.2892,32300.0
2008-10-17 13:50:00,52.26,52.4,52.05,52.18,31400.0,30.3066,30.3878,30.1848,30.2602,31400.0
2008-10-17 13:55:00,52.14,52.27,51.85,52.0,101400.0,30.237,30.3124,30.0688,30.1558,101400.0
2008-10-17 14:00:00,51.99,52.35,51.98,52.23,45500.0,30.15,30.3588,30.1442,30.2892,45500.0
2008-10-17 14:05:00,52.21,52.31,51.87,51.88,39700.0,30.2776,30.3356,30.0804,30.0862,39700.0
2008-10-17 14:10:00,51.89,51.98,51.73,51.93,85300.0,30.092,30.1442,29.9992,30.1152,85300.0
2008-10-17 14:15:00,51.93,52.1,51.83,52.02,55500.0,30.1152,30.2138,30.0572,30.1674,55500.0
2008-10-17 14:20:00,52.03,52.08,51.75,51.78,98800.0,30.1732,30.2022,30.0108,30.0282,98800.0
2008-10-17 14:25:00,51.75,51.9,51.7,51.9,90900.0,30.0108,30.0978,29.9818,30.0978,90900.0
2008-10-17 14:30:00,51.9,51.97,51.75,51.77,91300.0,30.0978,30.1384,30.0108,30.0224,91300.0
2008-10-17 14:35:00,51.77,51.83,51.45,51.46,121100.0,30.0224,30.0572,29.8369,29.8427,121100.0
2008-10-17 14:40:00,51.46,51.49,51.12,51.41,95300.0,29.8427,29.8601,29.6455,29.8137,95300.0
2008-10-17 14:45:00,51.39,51.82,51.18,51.77,119600.0,29.8021,30.0514,29.6803,30.0224,119600.0
2008-10-17 14:50:00,51.77,51.83,51.53,51.69,171700.0,30.0224,30.0572,29.8833,29.976,171700.0
2008-10-17 14:55:00,51.69,51.94,51.55,51.85,133900.0,29.976,30.121,29.8949,30.0688,133900.0
2008-10-17 15:00:00,51.86,52.16,51.73,51.87,97700.0,30.0746,30.2486,29.9992,30.0804,97700.0
2008-10-17 15:05:00,51.88,52.01,51.72,51.91,71700.0,30.0862,30.1616,29.9934,30.1036,71700.0
2008-10-17 15:10:00,51.9,51.92,51.6,51.8,173100.0,30.0978,30.1094,29.9239,30.0398,173100.0
2008-10-17 15:15:00,51.8,51.92,51.42,51.42,118400.0,30.0398,30.1094,29.8195,29.8195,118400.0
2008-10-17 15:20:00,51.42,51.42,50.75,51.11,173000.0,29.8195,29.8195,29.4309,29.6397,173000.0
2008-10-17 15:25:00,51.13,51.32,50.91,51.07,108600.0,29.6513,29.7615,29.5237,29.6165,108600.0
2008-10-17 15:30:00,51.1,51.47,51.01,51.14,140700.0,29.6339,29.8485,29.5817,29.6571,140700.0
2008-10-17 15:35:00,51.15,51.31,50.7,51.11,165900.0,29.6629,29.7557,29.4019,29.6397,165900.0
2008-10-17 15:40:00,51.09,51.56,51.05,51.47,212100.0,29.6281,29.9007,29.6049,29.8485,212100.0
2008-10-17 15:45:00,51.47,51.51,51.11,51.12,154000.0,29.8485,29.8717,29.6397,29.6455,154000.0
2008-10-17 15:50:00,51.12,51.2,50.59,50.75,208900.0,29.6455,29.6919,29.3381,29.4309,208900.0
2008-10-17 15:55:00,50.76,50.77,50.46,50.47,255800.0,29.4367,29.4425,29.2627,29.2685,255800.0
2008-10-20 09:30:00,51.08,51.42,50.61,50.94,114400.0,29.6223,29.8195,29.3497,29.5411,114400.0
2008-10-20 09:35:00,51.0,51.5,50.64,51.45,131600.0,29.5759,29.8659,29.3671,29.8369,131600.0
2008-10-20 09:40:00,51.46,51.55,51.0,51.26,111300.0,29.8427,29.8949,29.5759,29.7267,111300.0
2008-10-20 09:45:00,51.24,51.59,51.12,51.48,56200.0,29.7151,29.9181,29.6455,29.8543,56200.0
2008-10-20 09:50:00,51.5,51.9,51.47,51.81,76500.0,29.8659,30.0978,29.8485,30.0456,76500.0
2008-10-20 09:55:00,51.81,52.25,51.75,52.25,73300.0,30.0456,30.3008,30.0108,30.3008,73300.0
2008-10-20 10:00:00,52.29,52.92,52.25,52.44,132100.0,30.324,30.6893,30.3008,30.411,132100.0
2008-10-20 10:05:00,52.43,52.54,51.88,51.91,82100.0,30.4052,30.469,30.0862,30.1036,82100.0
2008-10-20 10:10:00,51.87,52.16,51.49,51.64,58600.0,30.0804,30.2486,29.8601,29.9471,58600.0
2008-10-20 10:15:00,51.61,51.94,51.53,51.78,46600.0,29.9297,30.121,29.8833,30.0282,46600.0
2008-10-20 10:20:00,51.79,51.84,51.54,51.59,44000.0,30.034,30.063,29.8891,29.9181,44000.0
2008-10-20 10:25:00,51.61,51.7,51.45,51.45,36200.0,29.9297,29.9818,29.8369,29.8369,36200.0
2008-10-20 10:30:00,51.51,51.93,51.5,51.83,39400.0,29.8717,30.1152,29.8659,30.0572,39400.0
2008-10-20 10:35:00,51.84,51.97,51.74,51.97,37300.0,30.063,30.1384,30.005,30.1384,37300.0
2008-10-20 10:40:00,51.97,51.98,51.67,51.76,56800.0,30.1384,30.1442,29.9644,30.0166,56800.0
2008-10-20 10:45:00,51.79,52.04,51.74,52.0,56000.0,30.034,30.179,30.005,30.1558,56000.0
2008-10-20 10:50:00,52.0,52.11,51.42,51.43,58200.0,30.1558,30.2196,29.8195,29.8253,58200.0
2008-10-20 10:55:00,51.45,51.53,51.24,51.44,37000.0,29.8369,29.8833,29.7151,29.8311,37000.0
2008-10-20 11:00:00,51.44,51.51,51.2,51.3,33800.0,29.8311,29.8717,29.6919,29.7499,33800.0
2008-10-20 11:05:00,51.27,51.3,51.15,51.21,30700.0,29.7325,29.7499,29.6629,29.6977,30700.0
2008-10-20 11:10:00,51.2,51.2,50.79,50.95,62200.0,29.6919,29.6919,29.4541,29.5469,62200.0
2008-10-20 11:15:00,50.91,51.08,50.89,50.99,48800.0,29.5237,29.6223,29.5121,29.5701,48800.0
2008-10-20 11:20:00,50.98,51.08,50.88,51.05,46800.0,29.5643,29.6223,29.5063,29.6049,46800.0
2008-10-20 11:25:00,51.04,51.18,50.96,51.18,35300.0,29.5991,29.6803,29.5527,29.6803,35300.0
2008-10-20 11:30:00,51.18,51.37,51.13,51.22,42900.0,29.6803,29.7905,29.6513,29.7035,42900.0
2008-10-20 11:35:00,51.19,51.29,50.96,51.02,19200.0,29.6861,29.7441,29.5527,29.5875,19200.0
2008-10-20 11:40:00,51.04,51.26,50.88,51.25,26400.0,29.5991,29.7267,29.5063,29.7209,26400.0
2008-10-20 11:45:00,51.26,51.49,51.26,51.41,24300.0,29.7267,29.8601,29.7267,29.8137,24300.0
2008-10-20 11:50:00,51.38,51.5,51.26,51.29,22600.0,29.7963,29.8659,29.7267,29.7441,22600.0
2008-10-20 11:55:00,51.29,51.42,51.2,51.24,65900.0,29.7441,29.8195,29.6919,29.7151,65900.0
2008-10-20 12:00:00,51.23,51.3,51.12,51.26,51600.0,29.7093,29.7499,29.6455,29.7267,51600.0
2008-10-20 12:05:00,51.26,51.39,51.2,51.27,20300.0,29.7267,29.8021,29.6919,29.7325,20300.0
2008-10-20 12:10:00,51.3,51.46,51.28,51.34,27600.0,29.7499,29.8427,29.7383,29.7731,27600.0
2008-10-20 12:15:00,51.34,51.69,51.32,51.56,26800.0,29.7731,29.976,29.7615,29.9007,26800.0
2008-10-20 12:20:00,51.58,51.6,51.38,51.39,16700.0,29.9123,29.9239,29.7963,29.8021,16700.0
2008-10-20 12:25:00,51.38,51.52,51.21,51.24,35000.0,29.7963,29.8775,29.6977,29.7151,35000.0
2008-10-20 12:30:00,51.24,51.42,51.13,51.35,31700.0,29.7151,29.8195,29.6513,29.7789,31700.0
2008-10-20 12:35:00,51.35,51.38,51.18,51.23,13000.0,29.7789,29.7963,29.6803,29.7093,13000.0
2008-10-20 12:40:00,51.23,51.23,50.87,50.9,58400.0,29.7093,29.7093,29.5005,29.5179,58400.0
2008-10-20 12:45:00,50.91,50.99,50.84,50.9,72600.0,29.5237,29.5701,29.4831,29.5179,72600.0
2008-10-20 12:50:00,50.9,50.9,50.63,50.68,206900.0,29.5179,29.5179,29.3613,29.3903,206900.0
2008-10-20 12:55:00,50.67,50.78,50.67,50.73,58800.0,29.3845,29.4483,29.3845,29.4193,58800.0
2008-10-20 13:00:00,50.72,50.74,50.54,50.55,50100.0,29.4135,29.4251,29.3091,29.3149,50100.0
2008-10-20 13:05:00,50.54,50.77,50.54,50.68,51600.0,29.3091,29.4425,29.3091,29.3903,51600.0
2008-10-20 13:10:00,50.67,50.76,50.66,50.75,51000.0,29.3845,29.4367,29.3787,29.4309,51000.0
2008-10-20 13:15:00,50.72,50.88,50.68,50.87,29400.0,29.4135,29.5063,29.3903,29.5005,29400.0
2008-10-20 13:20:00,50.87,50.95,50.84,50.91,27600.0,29.5005,29.5469,29.4831,29.5237,27600.0
2008-10-20 13:25:00,50.96,51.13,50.95,51.0,48000.0,29.5527,29.6513,29.5469,29.5759,48000.0
2008-10-20 13:30:00,51.02,51.15,50.96,51.0,38300.0,29.5875,29.6629,29.5527,29.5759,38300.0
2008-10-20 13:35:00,51.0,51.13,50.83,50.92,23400.0,29.5759,29.6513,29.4773,29.5295,23400.0
2008-10-20 13:40:00,50.88,51.07,50.85,50.97,36900.0,29.5063,29.6165,29.4889,29.5585,36900.0
2008-10-20 13:45:00,50.97,51.23,50.94,51.15,28600.0,29.5585,29.7093,29.5411,29.6629,28600.0
2008-10-20 13:50:00,51.17,51.19,51.06,51.19,28500.0,29.6745,29.6861,29.6107,29.6861,28500.0
2008-10-20 13:55:00,51.21,51.27,51.09,51.13,41700.0,29.6977,29.7325,29.6281,29.6513,41700.0
2008-10-20 14:00:00,51.13,51.22,51.02,51.21,42000.0,29.6513,29.7035,29.5875,29.6977,42000.0
2008-10-20 14:05:00,51.23,51.47,51.2,51.4,30700.0,29.7093,29.8485,29.6919,29.8079,30700.0
2008-10-20 14:10:00,51.4,51.55,51.3,51.33,51100.0,29.8079,29.8949,29.7499,29.7673,51100.0
2008-10-20 14:15:00,51.33,51.37,51.14,51.3,96400.0,29.7673,29.7905,29.6571,29.7499,96400.0
2008-10-20 14:20:00,51.3,51.45,51.23,51.23,67800.0,29.7499,29.8369,29.7093,29.7093,67800.0
2008-10-20 14:25:00,51.22,51.41,51.2,51.33,27400.0,29.7035,29.8137,29.6919,29.7673,27400.0
2008-10-20 14:30:00,51.33,51.37,51.09,51.19,38200.0,29.7673,29.7905,29.6281,29.6861,38200.0
2008-10-20 14:35:00,51.18,51.26,51.12,51.25,32200.0,29.6803,29.7267,29.6455,29.7209,32200.0
2008-10-20 14:40:00,51.23,51.57,51.15,51.5,48000.0,29.7093,29.9065,29.6629,29.8659,48000.0
2008-10-20 14:45:00,51.49,51.58,51.4,51.46,41000.0,29.8601,29.9123,29.8079,29.8427,41000.0
2008-10-20 14:50:00,51.43,51.44,51.19,51.19,107000.0,29.8253,29.8311,29.6861,29.6861,107000.0
2008-10-20 14:55:00,51.19,51.32,51.11,51.32,66500.0,29.6861,29.7615,29.6397,29.7615,66500.0
2008-10-20 15:00:00,51.31,51.44,51.27,51.36,81500.0,29.7557,29.8311,29.7325,29.7847,81500.0
2008-10-20 15:05:00,51.38,51.44,51.17,51.38,109900.0,29.7963,29.8311,29.6745,29.7963,109900.0
2008-10-20 15:10:00,51.39,51.47,51.22,51.31,136200.0,29.8021,29.8485,29.7035,29.7557,136200.0
2008-10-20 15:15:00,51.34,51.5,51.15,51.41,88400.0,29.7731,29.8659,29.6629,29.8137,88400.0
2008-10-20 15:20:00,51.44,51.48,51.25,51.36,56500.0,29.8311,29.8543,29.7209,29.7847,56500.0
2008-10-20 15:25:00,51.34,51.39,51.18,51.33,94400.0,29.7731,29.8021,29.6803,29.7673,94400.0
2008-10-20 15:30:00,51.33,51.45,51.07,51.42,123100.0,29.7673,29.8369,29.6165,29.8195,123100.0
2008-10-20 15:35:00,51.4,51.78,51.37,51.64,120400.0,29.8079,30.0282,29.7905,29.9471,120400.0
2008-10-20 15:40:00,51.7,51.84,51.57,51.65,167200.0,29.9818,30.063,29.9065,29.9529,167200.0
2008-10-20 15:45:00,51.65,51.75,51.58,51.74,123300.0,29.9529,30.0108,29.9123,30.005,123300.0
2008-10-20 15:50:00,51.75,52.03,51.7,51.97,272500.0,30.0108,30.1732,29.9818,30.1384,272500.0
2008-10-20 15:55:00,51.97,52.27,51.96,52.09,258600.0,30.1384,30.3124,30.1326,30.208,258600.0
2008-10-21 09:30:00,51.51,51.71,51.16,51.37,80500.0,29.8717,29.9876,29.6687,29.7905,80500.0
2008-10-21 09:35:00,51.43,51.58,51.29,51.56,43000.0,29.8253,29.9123,29.7441,29.9007,43000.0
2008-10-21 09:40:00,51.5,51.79,51.44,51.72,56700.0,29.8659,30.034,29.8311,29.9934,56700.0
2008-10-21 09:45:00,51.71,51.73,51.48,51.58,46800.0,29.9876,29.9992,29.8543,29.9123,46800.0
2008-10-21 09:50:00,51.58,51.58,51.39,51.53,29900.0,29.9123,29.9123,29.8021,29.8833,29900.0
2008-10-21 09:55:00,51.52,51.56,51.29,51.49,57400.0,29.8775,29.9007,29.7441,29.8601,57400.0
2008-10-21 10:00:00,51.52,51.95,51.37,51.94,120100.0,29.8775,30.1268,29.7905,30.121,120100.0
2008-10-21 10:05:00,51.91,52.05,51.77,52.03,64900.0,30.1036,30.1848,30.0224,30.1732,64900.0
2008-10-21 10:10:00,52.08,52.09,51.88,52.08,67900.0,30.2022,30.208,30.0862,30.2022,67900.0
2008-10-21 10:15:00,52.08,52.53,52.08,52.43,102000.0,30.2022,30.4632,30.2022,30.4052,102000.0
2008-10-21 10:20:00,52.47,52.48,52.34,52.46,42700.0,30.4284,30.4342,30.353,30.4226,42700.0
2008-10-21 10:25:00,52.46,52.46,52.19,52.26,43000.0,30.4226,30.4226,30.266,30.3066,43000.0
2008-10-21 10:30:00,52.24,52.26,51.99,52.01,41500.0,30.295,30.3066,30.15,30.1616,41500.0
2008-10-21 10:35:00,52.0,52.2,51.97,52.15,55500.0,30.1558,30.2718,30.1384,30.2428,55500.0
2008-10-21 10:40:00,52.11,52.31,52.11,52.26,69700.0,30.2196,30.3356,30.2196,30.3066,69700.0
2008-10-21 10:45:00,52.25,52.27,52.05,52.09,83200.0,30.3008,30.3124,30.1848,30.208,83200.0
2008-10-21 10:50:00,52.08,52.16,51.93,52.05,25800.0,30.2022,30.2486,30.1152,30.1848,25800.0
2008-10-21 10:55:00,52.06,52.1,51.86,51.87,26300.0,30.1906,30.2138,30.0746,30.0804,26300.0
2008-10-21 11:00:00,51.86,52.0,51.84,51.92,15700.0,30.0746,30.1558,30.063,30.1094,15700.0
2008-10-21 11:05:00,51.93,51.98,51.75,51.88,33700.0,30.1152,30.1442,30.0108,30.0862,33700.0
2008-10-21 11:10:00,51.87,51.96,51.78,51.84,23600.0,30.0804,30.1326,30.0282,30.063,23600.0
2008-10-21 11:15:00,51.86,52.0,51.85,51.86,27900.0,30.0746,30.1558,30.0688,30.0746,27900.0
2008-10-21 11:20:00,51.86,51.87,51.71,51.74,28100.0,30.0746,30.0804,29.9876,30.005,28100.0
2008-10-21 11:25:00,51.73,51.84,51.71,51.76,20100.0,29.9992,30.063,29.9876,30.0166,20100.0
2008-10-21 11:30:00,51.78,51.86,51.76,51.84,14600.0,30.0282,30.0746,30.0166,30.063,14600.0
2008-10-21 11:35:00,51.83,51.86,51.73,51.83,18200.0,30.0572,30.0746,29.9992,30.0572,18200.0
2008-10-21 11:40:00,51.8,51.91,51.67,51.7,21300.0,30.0398,30.1036,29.9644,29.9818,21300.0
2008-10-21 11:45:00,51.68,52.0,51.4,51.41,89800.0,29.9702,30.1558,29.8079,29.8137,89800.0
2008-10-21 11:50:00,51.41,51.42,51.2,51.36,40600.0,29.8137,29.8195,29.6919,29.7847,40600.0
2008-10-21 11:55:00,51.35,51.44,51.01,51.08,91700.0,29.7789,29.8311,29.5817,29.6223,91700.0
2008-10-21 12:00:00,51.07,51.23,50.91,51.19,90300.0,29.6165,29.7093,29.5237,29.6861,90300.0
2008-10-21 12:05:00,51.2,51.29,51.14,51.26,42000.0,29.6919,29.7441,29.6571,29.7267,42000.0
2008-10-21 12:10:00,51.24,51.31,51.05,51.08,36300.0,29.7151,29.7557,29.6049,29.6223,36300.0
2008-10-21 12:15:00,51.06,51.1,50.92,51.04,28600.0,29.6107,29.6339,29.5295,29.5991,28600.0
2008-10-21 12:20:00,51.04,51.19,50.88,51.14,20500.0,29.5991,29.6861,29.5063,29.6571,20500.0
2008-10-21 12:25:00,51.15,51.22,51.06,51.16,23300.0,29.6629,29.7035,29.6107,29.6687,23300.0
2008-10-21 12:30:00,51.17,51.21,51.08,51.13,40200.0,29.6745,29.6977,29.6223,29.6513,40200.0
2008-10-21 12:35:00,51.15,51.28,51.09,51.24,20800.0,29.6629,29.7383,29.6281,29.7151,20800.0
2008-10-21 12:40:00,51.23,51.24,51.08,51.22,28100.0,29.7093,29.7151,29.6223,29.7035,28100.0
2008-10-21 12:45:00,51.2,51.26,51.04,51.11,32600.0,29.6919,29.7267,29.5991,29.6397,32600.0
2008-10-21 12:50:00,51.14,51.2,50.96,51.0,38700.0,29.6571,29.6919,29.5527,29.5759,38700.0
2008-10-21 12:55:00,51.0,51.05,50.76,50.79,65700.0,29.5759,29.6049,29.4367,29.4541,65700.0
2008-10-21 13:00:00,50.76,51.01,50.75,50.92,40600.0,29.4367,29.5817,29.4309,29.5295,40600.0
2008-10-21 13:05:00,50.92,51.0,50.8,50.83,73500.0,29.5295,29.5759,29.4599,29.4773,73500.0
2008-10-21 13:10:00,50.83,50.91,50.77,50.79,39300.0,29.4773,29.5237,29.4425,29.4541,39300.0
2008-10-21 13:15:00,50.8,50.98,50.79,50.92,22000.0,29.4599,29.5643,29.4541,29.5295,22000.0
2008-10-21 13:20:00,50.93,51.3,50.93,51.21,56700.0,29.5353,29.7499,29.5353,29.6977,56700.0
2008-10-21 13:25:00,51.21,51.29,51.13,51.14,40100.0,29.6977,29.7441,29.6513,29.6571,40100.0
2008-10-21 13:30:00,51.13,51.14,50.98,51.07,62100.0,29.6513,29.6571,29.5643,29.6165,62100.0
2008-10-21 13:35:00,51.07,51.5,51.07,51.5,57200.0,29.6165,29.8659,29.6165,29.8659,57200.0
2008-10-21 13:40:00,51.48,51.49,51.24,51.25,51000.0,29.8543,29.8601,29.7151,29.7209,51000.0
2008-10-21 13:45:00,51.27,51.3,51.19,51.21,22800.0,29.7325,29.7499,29.6861,29.6977,22800.0
2008-10-21 13:50:00,51.19,51.24,51.02,51.07,21800.0,29.6861,29.7151,29.5875,29.6165,21800.0
2008-10-21 13:55:00,51.07,51.09,50.95,51.06,26100.0,29.6165,29.6281,29.5469,29.6107,26100.0
2008-10-21 14:00:00,51.06,51.28,51.05,51.16,34900.0,29.6107,29.7383,29.6049,29.6687,34900.0
2008-10-21 14:05:00,51.18,51.24,51.01,51.05,20800.0,29.6803,29.7151,29.5817,29.6049,20800.0
2008-10-21 14:10:00,51.07,51.22,51.02,51.12,37900.0,29.6165,29.7035,29.5875,29.6455,37900.0
2008-10-21 14:15:00,51.12,51.46,51.11,51.35,53900.0,29.6455,29.8427,29.6397,29.7789,53900.0
2008-10-21 14:20:00,51.38,51.5,51.36,51.44,42300.0,29.7963,29.8659,29.7847,29.8311,42300.0
2008-10-21 14:25:00,51.44,51.55,51.35,51.45,49000.0,29.8311,29.8949,29.7789,29.8369,49000.0
2008-10-21 14:30:00,51.45,51.51,51.25,51.26,124300.0,29.8369,29.8717,29.7209,29.7267,124300.0
2008-10-21 14:35:00,51.29,51.49,51.24,51.49,66900.0,29.7441,29.8601,29.7151,29.8601,66900.0
2008-10-21 14:40:00,51.48,51.64,51.42,51.58,71600.0,29.8543,29.9471,29.8195,29.9123,71600.0
2008-10-21 14:45:00,51.57,51.8,51.49,51.56,68100.0,29.9065,30.0398,29.8601,29.9007,68100.0
2008-10-21 14:50:00,51.55,51.57,51.36,51.45,34100.0,29.8949,29.9065,29.7847,29.8369,34100.0
2008-10-21 14:55:00,51.46,51.5,51.36,51.45,43200.0,29.8427,29.8659,29.7847,29.8369,43200.0
2008-10-21 15:00:00,51.45,51.69,51.37,51.69,83200.0,29.8369,29.976,29.7905,29.976,83200.0
2008-10-21 15:05:00,51.69,51.69,51.32,51.39,53200.0,29.976,29.976,29.7615,29.8021,53200.0
2008-10-21 15:10:00,51.39,51.58,51.39,51.56,29000.0,29.8021,29.9123,29.8021,29.9007,29000.0
2008-10-21 15:15:00,51.54,51.56,51.19,51.19,42200.0,29.8891,29.9007,29.6861,29.6861,42200.0
2008-10-21 15:20:00,51.14,51.26,50.96,51.07,87700.0,29.6571,29.7267,29.5527,29.6165,87700.0
2008-10-21 15:25:00,51.07,51.15,50.9,50.91,104500.0,29.6165,29.6629,29.5179,29.5237,104500.0
2008-10-21 15:30:00,50.92,50.99,50.65,50.85,142300.0,29.5295,29.5701,29.3729,29.4889,142300.0
2008-10-21 15:35:00,50.82,50.93,50.76,50.9,128900.0,29.4715,29.5353,29.4367,29.5179,128900.0
2008-10-21 15:40:00,50.89,51.14,50.82,50.84,224300.0,29.5121,29.6571,29.4715,29.4831,224300.0
2008-10-21 15:45:00,50.82,50.86,50.41,50.54,192700.0,29.4715,29.4947,29.2338,29.3091,192700.0
2008-10-21 15:50:00,50.53,50.89,50.52,50.85,196100.0,29.3033,29.5121,29.2975,29.4889,196100.0
2008-10-21 15:55:00,50.85,50.89,50.6,50.7,240700.0,29.4889,29.5121,29.3439,29.4019,240700.0
2008-10-22 09:30:00,50.24,50.24,49.5,49.78,119300.0,29.1352,29.1352,28.706,28.8684,119300.0
2008-10-22 09:35:00,49.83,49.94,49.5,49.6,86700.0,28.8974,28.9612,28.706,28.764,86700.0
2008-10-22 09:40:00,49.62,49.93,49.45,49.92,73400.0,28.7756,28.9554,28.677,28.9496,73400.0
2008-10-22 09:45:00,49.94,50.07,49.56,49.6,72600.0,28.9612,29.0366,28.7408,28.764,72600.0
2008-10-22 09:50:00,49.57,49.62,49.3,49.3,64700.0,28.7466,28.7756,28.59,28.59,64700.0
2008-10-22 09:55:00,49.31,49.41,49.04,49.05,86600.0,28.5958,28.6538,28.4393,28.4451,86600.0
2008-10-22 10:00:00,49.07,49.28,48.91,48.96,120300.0,28.4567,28.5784,28.3639,28.3929,120300.0
2008-10-22 10:05:00,48.98,49.31,48.86,49.02,165400.0,28.4045,28.5958,28.3349,28.4277,165400.0
2008-10-22 10:10:00,49.04,49.54,49.04,49.44,93500.0,28.4393,28.7292,28.4393,28.6712,93500.0
2008-10-22 10:15:00,49.44,49.5,49.18,49.18,53800.0,28.6712,28.706,28.5204,28.5204,53800.0
2008-10-22 10:20:00,49.17,49.31,48.84,48.9,62800.0,28.5146,28.5958,28.3233,28.3581,62800.0
2008-10-22 10:25:00,48.9,49.0,48.75,48.98,71200.0,28.3581,28.4161,28.2711,28.4045,71200.0
2008-10-22 10:30:00,48.98,49.27,48.96,49.01,33200.0,28.4045,28.5726,28.3929,28.4219,33200.0
2008-10-22 10:35:00,49.01,49.35,48.92,49.14,59000.0,28.4219,28.619,28.3697,28.4973,59000.0
2008-10-22 10:40:00,49.15,49.25,49.0,49.0,57700.0,28.5031,28.561,28.4161,28.4161,57700.0
2008-10-22 10:45:00,49.01,49.45,48.89,49.33,63100.0,28.4219,28.677,28.3523,28.6074,63100.0
2008-10-22 10:50:00,49.33,49.48,49.21,49.46,40900.0,28.6074,28.6944,28.5378,28.6828,40900.0
2008-10-22 10:55:00,49.48,49.57,49.36,49.49,45400.0,28.6944,28.7466,28.6248,28.7002,45400.0
2008-10-22 11:00:00,49.48,49.57,49.25,49.39,66600.0,28.6944,28.7466,28.561,28.6422,66600.0
2008-10-22 11:05:00,49.38,49.55,49.21,49.42,43600.0,28.6364,28.735,28.5378,28.6596,43600.0
2008-10-22 11:10:00,49.42,49.54,49.36,49.4,44200.0,28.6596,28.7292,28.6248,28.648,44200.0
2008-10-22 11:15:00,49.39,49.6,49.35,49.53,27100.0,28.6422,28.764,28.619,28.7234,27100.0
2008-10-22 11:20:00,49.51,49.51,49.19,49.36,86400.0,28.7118,28.7118,28.5262,28.6248,86400.0
2008-10-22 11:25:00,49.35,49.35,48.9,48.92,64300.0,28.619,28.619,28.3581,28.3697,64300.0
2008-10-22 11:30:00,48.92,49.01,48.9,48.96,59100.0,28.3697,28.4219,28.3581,28.3929,59100.0
2008-10-22 11:35:00,48.93,48.99,48.8,48.87,55900.0,28.3755,28.4103,28.3001,28.3407,55900.0
2008-10-22 11:40:00,48.88,49.21,48.81,49.17,67500.0,28.3465,28.5378,28.3059,28.5146,67500.0
2008-10-22 11:45:00,49.17,49.39,49.17,49.26,31100.0,28.5146,28.6422,28.5146,28.5668,31100.0
2008-10-22 11:50:00,49.25,49.34,49.18,49.18,34600.0,28.561,28.6132,28.5204,28.5204,34600.0
2008-10-22 11:55:00,49.2,49.2,48.99,49.04,39900.0,28.532,28.532,28.4103,28.4393,39900.0
2008-10-22 12:00:00,49.01,49.03,48.81,48.88,40600.0,28.4219,28.4335,28.3059,28.3465,40600.0
2008-10-22 12:05:00,48.87,49.03,48.85,49.0,36600.0,28.3407,28.4335,28.3291,28.4161,36600.0
2008-10-22 12:10:00,49.0,49.01,48.88,48.91,34900.0,28.4161,28.4219,28.3465,28.3639,34900.0
2008-10-22 12:15:00,48.92,49.04,48.89,49.01,71800.0,28.3697,28.4393,28.3523,28.4219,71800.0
2008-10-22 12:20:00,48.99,49.1,48.99,49.05,53000.0,28.4103,28.4741,28.4103,28.4451,53000.0
2008-10-22 12:25:00,49.04,49.2,49.01,49.1,46100.0,28.4393,28.532,28.4219,28.4741,46100.0
2008-10-22 12:30:00,49.11,49.11,48.97,49.02,24700.0,28.4799,28.4799,28.3987,28.4277,24700.0
2008-10-22 12:35:00,49.02,49.04,48.88,48.98,44500.0,28.4277,28.4393,28.3465,28.4045,44500.0
2008-10-22 12:40:00,48.98,49.05,48.94,49.01,20500.0,28.4045,28.4451,28.3813,28.4219,20500.0
2008-10-22 12:45:00,49.01,49.08,48.86,48.95,27600.0,28.4219,28.4625,28.3349,28.3871,27600.0
2008-10-22 12:50:00,48.99,48.99,48.85,48.91,44300.0,28.4103,28.4103,28.3291,28.3639,44300.0
2008-10-22 12:55:00,48.9,48.95,48.81,48.88,51600.0,28.3581,28.3871,28.3059,28.3465,51600.0
2008-10-22 13:00:00,48.87,48.87,48.63,48.72,55800.0,28.3407,28.3407,28.2015,28.2537,55800.0
2008-10-22 13:05:00,48.71,48.74,48.6,48.63,46400.0,28.2479,28.2653,28.1841,28.2015,46400.0
2008-10-22 13:10:00,48.6,48.62,48.42,48.57,91300.0,28.1841,28.1957,28.0797,28.1667,91300.0
2008-10-22 13:15:00,48.57,48.63,48.44,48.61,60100.0,28.1667,28.2015,28.0913,28.1899,60100.0
2008-10-22 13:20:00,48.62,48.66,48.3,48.3,59200.0,28.1957,28.2189,28.0101,28.0101,59200.0
2008-10-22 13:25:00,48.3,48.33,48.08,48.17,92600.0,28.0101,28.0275,27.8825,27.9347,92600.0
2008-10-22 13:30:00,48.16,48.33,48.0,48.06,83200.0,27.9289,28.0275,27.8361,27.8709,83200.0
2008-10-22 13:35:00,48.05,48.09,48.0,48.02,80300.0,27.8651,27.8883,27.8361,27.8477,80300.0
2008-10-22 13:40:00,48.01,48.12,47.88,48.05,108400.0,27.8419,27.9057,27.7666,27.8651,108400.0
2008-10-22 13:45:00,48.06,48.26,48.05,48.19,75700.0,27.8709,27.9869,27.8651,27.9463,75700.0
2008-10-22 13:50:00,48.19,48.19,47.9,48.07,86000.0,27.9463,27.9463,27.7782,27.8767,86000.0
2008-10-22 13:55:00,48.05,48.09,47.95,48.01,85300.0,27.8651,27.8883,27.8071,27.8419,85300.0
2008-10-22 14:00:00,48.0,48.11,47.91,47.94,72600.0,27.8361,27.8999,27.784,27.8013,72600.0
2008-10-22 14:05:00,47.95,48.06,47.66,47.73,84900.0,27.8071,27.8709,27.639,27.6796,84900.0
2008-10-22 14:10:00,47.72,47.75,47.5,47.63,100100.0,27.6738,27.6912,27.5462,27.6216,100100.0
2008-10-22 14:15:00,47.63,47.75,47.56,47.61,87200.0,27.6216,27.6912,27.581,27.61,87200.0
2008-10-22 14:20:00,47.6,47.9,47.55,47.89,131200.0,27.6042,27.7782,27.5752,27.7724,131200.0
2008-10-22 14:25:00,47.88,47.91,47.7,47.83,56300.0,27.7666,27.784,27.6622,27.7376,56300.0
2008-10-22 14:30:00,47.83,47.86,47.59,47.69,73500.0,27.7376,27.755,27.5984,27.6564,73500.0
2008-10-22 14:35:00,47.68,47.73,47.55,47.66,122600.0,27.6506,27.6796,27.5752,27.639,122600.0
2008-10-22 14:40:00,47.66,47.72,47.41,47.43,105200.0,27.639,27.6738,27.494,27.5056,105200.0
2008-10-22 14:45:00,47.43,47.59,47.37,47.43,75800.0,27.5056,27.5984,27.4708,27.5056,75800.0
2008-10-22 14:50:00,47.44,47.44,47.2,47.24,195900.0,27.5114,27.5114,27.3722,27.3954,195900.0
2008-10-22 14:55:00,47.23,47.38,47.09,47.18,175600.0,27.3896,27.4766,27.3084,27.3606,175600.0
2008-10-22 15:00:00,47.17,47.28,46.93,46.99,237900.0,27.3548,27.4186,27.2156,27.2504,237900.0
2008-10-22 15:05:00,46.98,47.15,46.89,47.15,103200.0,27.2446,27.3432,27.1924,27.3432,103200.0
2008-10-22 15:10:00,47.15,47.19,46.75,46.76,140800.0,27.3432,27.3664,27.1112,27.117,140800.0
2008-10-22 15:15:00,46.77,46.8,46.35,46.56,168800.0,27.1228,27.1402,26.8793,27.0011,168800.0
2008-10-22 15:20:00,46.56,46.86,46.45,46.55,235700.0,27.0011,27.175,26.9373,26.9953,235700.0
2008-10-22 15:25:00,46.56,46.84,46.5,46.59,188500.0,27.0011,27.1634,26.9663,27.0185,188500.0
2008-10-22 15:30:00,46.59,46.59,45.7,45.7,252800.0,27.0185,27.0185,26.5023,26.5023,252800.0
2008-10-22 15:35:00,45.7,45.9,45.22,45.22,406600.0,26.5023,26.6183,26.224,26.224,406600.0
2008-10-22 15:40:00,45.23,45.32,44.79,44.96,407500.0,26.2298,26.282,25.9746,26.0732,407500.0
2008-10-22 15:45:00,44.96,45.31,44.77,45.2,380100.0,26.0732,26.2762,25.963,26.2124,380100.0
2008-10-22 15:50:00,45.2,45.84,45.16,45.77,474000.0,26.2124,26.5835,26.1892,26.5429,474000.0
2008-10-22 15:55:00,45.77,46.8,45.72,46.49,581300.0,26.5429,27.1402,26.5139,26.9605,581300.0
2008-10-23 09:30:00,47.63,48.24,47.11,47.97,248400.0,27.6216,27.9753,27.32,27.8187,248400.0
2008-10-23 09:35:00,47.97,47.99,47.0,47.41,192400.0,27.8187,27.8303,27.2562,27.494,192400.0
2008-10-23 09:40:00,47.39,47.82,47.19,47.32,137300.0,27.4824,27.7318,27.3664,27.4418,137300.0
2008-10-23 09:45:00,47.33,47.57,47.21,47.38,185100.0,27.4476,27.5868,27.378,27.4766,185100.0
2008-10-23 09:50:00,47.36,47.6,47.21,47.44,229600.0,27.465,27.6042,27.378,27.5114,229600.0
2008-10-23 09:55:00,47.44,47.68,47.32,47.63,266400.0,27.5114,27.6506,27.4418,27.6216,266400.0
2008-10-23 10:00:00,47.6,47.74,47.35,47.38,166900.0,27.6042,27.6854,27.4592,27.4766,166900.0
2008-10-23 10:05:00,47.39,47.88,47.36,47.69,87200.0,27.4824,27.7666,27.465,27.6564,87200.0
2008-10-23 10:10:00,47.7,48.11,47.6,47.94,133700.0,27.6622,27.8999,27.6042,27.8013,133700.0
2008-10-23 10:15:00,47.89,47.94,47.44,47.68,85400.0,27.7724,27.8013,27.5114,27.6506,85400.0
2008-10-23 10:20:00,47.7,47.98,47.6,47.79,95000.0,27.6622,27.8245,27.6042,27.7144,95000.0
2008-10-23 10:25:00,47.79,47.88,47.4,47.44,101400.0,27.7144,27.7666,27.4882,27.5114,101400.0
2008-10-23 10:30:00,47.44,47.87,47.4,47.87,115200.0,27.5114,27.7608,27.4882,27.7608,115200.0
2008-10-23 10:35:00,47.87,47.98,47.7,47.97,144400.0,27.7608,27.8245,27.6622,27.8187,144400.0
2008-10-23 10:40:00,47.98,48.06,47.84,47.97,425900.0,27.8245,27.8709,27.7434,27.8187,425900.0
2008-10-23 10:45:00,47.97,48.02,47.61,47.64,169000.0,27.8187,27.8477,27.61,27.6274,169000.0
2008-10-23 10:50:00,47.64,47.81,47.47,47.61,138600.0,27.6274,27.726,27.5288,27.61,138600.0
2008-10-23 10:55:00,47.6,48.1,47.56,48.01,163600.0,27.6042,27.8941,27.581,27.8419,163600.0
2008-10-23 11:00:00,48.02,48.24,47.97,47.99,121000.0,27.8477,27.9753,27.8187,27.8303,121000.0
2008-10-23 11:05:00,47.99,48.12,47.98,48.07,76600.0,27.8303,27.9057,27.8245,27.8767,76600.0
2008-10-23 11:10:00,48.08,48.4,48.08,48.29,100700.0,27.8825,28.0681,27.8825,28.0043,100700.0
2008-10-23 11:15:00,48.29,48.3,47.85,48.03,163800.0,28.0043,28.0101,27.7492,27.8535,163800.0
2008-10-23 11:20:00,48.03,48.26,47.95,48.17,63400.0,27.8535,27.9869,27.8071,27.9347,63400.0
2008-10-23 11:25:00,48.17,48.22,48.08,48.22,50900.0,27.9347,27.9637,27.8825,27.9637,50900.0
2008-10-23 11:30:00,48.22,48.39,48.21,48.36,41700.0,27.9637,28.0623,27.9579,28.0449,41700.0
2008-10-23 11:35:00,48.39,48.65,48.34,48.57,78600.0,28.0623,28.2131,28.0333,28.1667,78600.0
2008-10-23 11:40:00,48.58,48.61,48.16,48.19,75400.0,28.1725,28.1899,27.9289,27.9463,75400.0
2008-10-23 11:45:00,48.18,48.44,48.01,48.27,95600.0,27.9405,28.0913,27.8419,27.9927,95600.0
2008-10-23 11:50:00,48.28,48.56,48.28,48.38,75100.0,27.9985,28.1609,27.9985,28.0565,75100.0
2008-10-23 11:55:00,48.38,48.47,48.26,48.47,37300.0,28.0565,28.1087,27.9869,28.1087,37300.0
2008-10-23 12:00:00,48.46,48.46,48.27,48.3,68600.0,28.1029,28.1029,27.9927,28.0101,68600.0
2008-10-23 12:05:00,48.29,48.31,48.12,48.19,43400.0,28.0043,28.0159,27.9057,27.9463,43400.0
2008-10-23 12:10:00,48.17,48.17,47.89,47.99,33900.0,27.9347,27.9347,27.7724,27.8303,33900.0
2008-10-23 12:15:00,48.02,48.2,47.76,47.78,82700.0,27.8477,27.9521,27.697,27.7086,82700.0
2008-10-23 12:20:00,47.78,47.84,47.74,47.75,104400.0,27.7086,27.7434,27.6854,27.6912,104400.0
2008-10-23 12:25:00,47.75,47.82,47.55,47.66,172600.0,27.6912,27.7318,27.5752,27.639,172600.0
2008-10-23 12:30:00,47.73,47.74,47.55,47.57,98900.0,27.6796,27.6854,27.5752,27.5868,98900.0
2008-10-23 12:35:00,47.57,47.58,47.2,47.27,132800.0,27.5868,27.5926,27.3722,27.4128,132800.0
2008-10-23 12:40:00,47.26,47.6,47.05,47.57,75700.0,27.407,27.6042,27.2852,27.5868,75700.0
2008-10-23 12:45:00,47.61,47.75,47.45,47.53,67300.0,27.61,27.6912,27.5172,27.5636,67300.0
2008-10-23 12:50:00,47.56,47.7,47.45,47.46,116600.0,27.581,27.6622,27.5172,27.523,116600.0
2008-10-23 12:55:00,47.46,47.55,47.01,47.05,119400.0,27.523,27.5752,27.262,27.2852,119400.0
2008-10-23 13:00:00,47.05,47.31,47.0,47.04,188500.0,27.2852,27.436,27.2562,27.2794,188500.0
2008-10-23 13:05:00,47.02,47.26,46.77,47.19,100800.0,27.2678,27.407,27.1228,27.3664,100800.0
2008-10-23 13:10:00,47.19,47.19,46.9,46.97,91500.0,27.3664,27.3664,27.1982,27.2388,91500.0
2008-10-23 13:15:00,46.97,47.3,46.96,46.99,96100.0,27.2388,27.4302,27.233,27.2504,96100.0
2008-10-23 13:20:00,46.99,47.02,46.89,46.9,72900.0,27.2504,27.2678,27.1924,27.1982,72900.0
2008-10-23 13:25:00,46.9,46.93,46.7,46.7,214300.0,27.1982,27.2156,27.0822,27.0822,214300.0
2008-10-23 13:30:00,46.7,46.8,46.6,46.7,149100.0,27.0822,27.1402,27.0243,27.0822,149100.0
2008-10-23 13:35:00,46.7,47.21,46.7,46.96,76600.0,27.0822,27.378,27.0822,27.233,76600.0
2008-10-23 13:40:00,46.97,47.48,46.96,47.29,71900.0,27.2388,27.5346,27.233,27.4244,71900.0
2008-10-23 13:45:00,47.3,47.38,47.08,47.09,87400.0,27.4302,27.4766,27.3026,27.3084,87400.0
2008-10-23 13:50:00,47.09,47.22,46.83,47.15,54300.0,27.3084,27.3838,27.1576,27.3432,54300.0
2008-10-23 13:55:00,47.17,47.3,46.9,47.27,45600.0,27.3548,27.4302,27.1982,27.4128,45600.0
2008-10-23 14:00:00,47.27,47.27,46.65,46.74,177200.0,27.4128,27.4128,27.0533,27.1054,177200.0
2008-10-23 14:05:00,46.74,47.05,46.74,46.78,61700.0,27.1054,27.2852,27.1054,27.1286,61700.0
2008-10-23 14:10:00,46.89,46.96,46.67,46.72,144900.0,27.1924,27.233,27.0649,27.0938,144900.0
2008-10-23 14:15:00,46.72,46.85,46.5,46.53,121700.0,27.0938,27.1692,26.9663,26.9837,121700.0
2008-10-23 14:20:00,46.53,46.53,46.39,46.53,106600.0,26.9837,26.9837,26.9025,26.9837,106600.0
2008-10-23 14:25:00,46.52,46.85,46.52,46.76,67900.0,26.9779,27.1692,26.9779,27.117,67900.0
2008-10-23 14:30:00,46.74,47.16,46.44,47.0,104500.0,27.1054,27.349,26.9315,27.2562,104500.0
2008-10-23 14:35:00,47.0,47.22,46.77,47.14,79600.0,27.2562,27.3838,27.1228,27.3374,79600.0
2008-10-23 14:40:00,47.18,47.24,46.67,46.86,119400.0,27.3606,27.3954,27.0649,27.175,119400.0
2008-10-23 14:45:00,46.87,47.13,46.57,46.57,149300.0,27.1808,27.3316,27.0069,27.0069,149300.0
2008-10-23 14:50:00,46.59,46.62,46.3,46.37,177600.0,27.0185,27.0359,26.8503,26.8909,177600.0
2008-10-23 14:55:00,46.33,46.69,46.3,46.69,132300.0,26.8677,27.0764,26.8503,27.0764,132300.0
2008-10-23 15:00:00,46.74,47.13,46.54,47.04,97800.0,27.1054,27.3316,26.9895,27.2794,97800.0
2008-10-23 15:05:00,47.03,47.86,46.91,47.79,157900.0,27.2736,27.755,27.204,27.7144,157900.0
2008-10-23 15:10:00,47.78,47.99,47.57,47.7,164400.0,27.7086,27.8303,27.5868,27.6622,164400.0
2008-10-23 15:15:00,47.65,47.68,46.86,46.95,275900.0,27.6332,27.6506,27.175,27.2272,275900.0
2008-10-23 15:20:00,46.97,47.56,46.83,47.36,174800.0,27.2388,27.581,27.1576,27.465,174800.0
2008-10-23 15:25:00,47.36,47.44,47.11,47.23,176500.0,27.465,27.5114,27.32,27.3896,176500.0
2008-10-23 15:30:00,47.33,47.34,46.89,47.12,173300.0,27.4476,27.4534,27.1924,27.3258,173300.0
2008-10-23 15:35:00,47.12,47.47,47.12,47.25,196300.0,27.3258,27.5288,27.3258,27.4012,196300.0
2008-10-23 15:40:00,47.28,47.95,47.26,47.89,294600.0,27.4186,27.8071,27.407,27.7724,294600.0
2008-10-23 15:45:00,47.89,48.29,47.76,48.22,387900.0,27.7724,28.0043,27.697,27.9637,387900.0
2008-10-23 15:50:00,48.22,48.27,47.18,47.96,314900.0,27.9637,27.9927,27.3606,27.8129,314900.0
2008-10-23 15:55:00,48.0,48.34,47.82,48.22,411900.0,27.8361,28.0333,27.7318,27.9637,411900.0
2008-10-24 09:30:00,45.15,45.8,45.0,45.67,13400.0,26.1834,26.5603,26.0964,26.4849,13400.0
2008-10-24 09:35:00,45.69,46.12,45.18,45.25,172400.0,26.4965,26.7459,26.2008,26.2414,172400.0
2008-10-24 09:40:00,45.23,45.93,45.01,45.71,174100.0,26.2298,26.6357,26.1022,26.5081,174100.0
2008-10-24 09:45:00,45.69,46.19,45.57,46.04,99100.0,26.4965,26.7865,26.4269,26.6995,99100.0
2008-10-24 09:50:00,46.1,46.31,45.87,46.29,159600.0,26.7343,26.8561,26.6009,26.8445,159600.0
2008-10-24 09:55:00,46.25,46.88,46.18,46.65,118700.0,26.8213,27.1866,26.7807,27.0533,118700.0
2008-10-24 10:00:00,46.7,46.93,46.29,46.42,166100.0,27.0822,27.2156,26.8445,26.9199,166100.0
2008-10-24 10:05:00,46.38,46.79,46.08,46.44,179700.0,26.8967,27.1344,26.7227,26.9315,179700.0
2008-10-24 10:10:00,46.42,46.42,46.02,46.24,131600.0,26.9199,26.9199,26.6879,26.8155,131600.0
2008-10-24 10:15:00,46.23,46.98,46.15,46.98,110400.0,26.8097,27.2446,26.7633,27.2446,110400.0
2008-10-24 10:20:00,46.93,46.99,46.5,46.5,110000.0,27.2156,27.2504,26.9663,26.9663,110000.0
2008-10-24 10:25:00,46.46,46.51,46.17,46.43,83300.0,26.9431,26.9721,26.7749,26.9257,83300.0
2008-10-24 10:30:00,46.41,46.56,46.23,46.42,60400.0,26.9141,27.0011,26.8097,26.9199,60400.0
2008-10-24 10:35:00,46.41,46.61,46.34,46.38,61300.0,26.9141,27.0301,26.8735,26.8967,61300.0
2008-10-24 10:40:00,46.38,46.96,46.21,46.96,102900.0,26.8967,27.233,26.7981,27.233,102900.0
2008-10-24 10:45:00,46.96,47.0,46.75,46.83,78800.0,27.233,27.2562,27.1112,27.1576,78800.0
2008-10-24 10:50:00,46.83,47.22,46.8,46.8,131500.0,27.1576,27.3838,27.1402,27.1402,131500.0
2008-10-24 10:55:00,46.82,46.99,46.7,46.99,96700.0,27.1518,27.2504,27.0822,27.2504,96700.0
2008-10-24 11:00:00,46.99,47.31,46.95,46.96,87700.0,27.2504,27.436,27.2272,27.233,87700.0
2008-10-24 11:05:00,46.99,47.23,46.99,47.08,51100.0,27.2504,27.3896,27.2504,27.3026,51100.0
2008-10-24 11:10:00,47.06,47.11,46.9,47.06,75300.0,27.291,27.32,27.1982,27.291,75300.0
2008-10-24 11:15:00,47.06,47.25,46.96,47.02,93700.0,27.291,27.4012,27.233,27.2678,93700.0
2008-10-24 11:20:00,47.04,47.76,47.0,47.6,97700.0,27.2794,27.697,27.2562,27.6042,97700.0
2008-10-24 11:25:00,47.61,47.67,47.47,47.65,63600.0,27.61,27.6448,27.5288,27.6332,63600.0
2008-10-24 11:30:00,47.64,47.87,47.57,47.57,115200.0,27.6274,27.7608,27.5868,27.5868,115200.0
2008-10-24 11:35:00,47.58,48.33,47.58,48.31,98300.0,27.5926,28.0275,27.5926,28.0159,98300.0
2008-10-24 11:40:00,48.26,48.4,47.84,48.07,62300.0,27.9869,28.0681,27.7434,27.8767,62300.0
2008-10-24 11:45:00,48.05,48.08,47.57,47.66,47200.0,27.8651,27.8825,27.5868,27.639,47200.0
2008-10-24 11:50:00,47.59,47.59,47.12,47.21,27800.0,27.5984,27.5984,27.3258,27.378,27800.0
2008-10-24 11:55:00,47.25,47.61,47.25,47.52,35700.0,27.4012,27.61,27.4012,27.5578,35700.0
2008-10-24 12:00:00,47.49,47.53,47.19,47.4,45300.0,27.5404,27.5636,27.3664,27.4882,45300.0
2008-10-24 12:05:00,47.39,47.67,47.31,47.54,24900.0,27.4824,27.6448,27.436,27.5694,24900.0
2008-10-24 12:10:00,47.54,47.59,47.37,47.4,69900.0,27.5694,27.5984,27.4708,27.4882,69900.0
2008-10-24 12:15:00,47.37,47.37,47.11,47.18,31000.0,27.4708,27.4708,27.32,27.3606,31000.0
2008-10-24 12:20:00,47.18,47.33,46.89,46.89,47100.0,27.3606,27.4476,27.1924,27.1924,47100.0
2008-10-24 12:25:00,46.89,47.0,46.74,46.74,28500.0,27.1924,27.2562,27.1054,27.1054,28500.0
2008-10-24 12:30:00,46.75,46.81,46.62,46.7,57000.0,27.1112,27.146,27.0359,27.0822,57000.0
2008-10-24 12:35:00,46.69,46.97,46.66,46.86,23800.0,27.0764,27.2388,27.0591,27.175,23800.0
2008-10-24 12:40:00,46.83,46.83,46.39,46.51,39000.0,27.1576,27.1576,26.9025,26.9721,39000.0
2008-10-24 12:45:00,46.49,46.66,46.4,46.51,53600.0,26.9605,27.0591,26.9083,26.9721,53600.0
2008-10-24 12:50:00,46.55,46.85,46.54,46.73,33100.0,26.9953,27.1692,26.9895,27.0996,33100.0
2008-10-24 12:55:00,46.73,46.92,46.67,46.74,37700.0,27.0996,27.2098,27.0649,27.1054,37700.0
2008-10-24 13:00:00,46.76,46.98,46.74,46.86,40600.0,27.117,27.2446,27.1054,27.175,40600.0
2008-10-24 13:05:00,46.88,47.0,46.82,46.83,29000.0,27.1866,27.2562,27.1518,27.1576,29000.0
2008-10-24 13:10:00,46.86,46.94,46.8,46.86,32600.0,27.175,27.2214,27.1402,27.175,32600.0
2008-10-24 13:15:00,46.82,47.4,46.78,47.33,48900.0,27.1518,27.4882,27.1286,27.4476,48900.0
2008-10-24 13:20:00,47.34,47.47,47.12,47.15,49200.0,27.4534,27.5288,27.3258,27.3432,49200.0
2008-10-24 13:25:00,47.13,47.24,46.93,47.0,32400.0,27.3316,27.3954,27.2156,27.2562,32400.0
2008-10-24 13:30:00,46.99,47.01,46.58,46.65,54300.0,27.2504,27.262,27.0127,27.0533,54300.0
2008-10-24 13:35:00,46.66,46.86,46.52,46.54,37900.0,27.0591,27.175,26.9779,26.9895,37900.0
2008-10-24 13:40:00,46.53,46.58,46.44,46.52,32400.0,26.9837,27.0127,26.9315,26.9779,32400.0
2008-10-24 13:45:00,46.52,46.61,46.16,46.16,73700.0,26.9779,27.0301,26.7691,26.7691,73700.0
2008-10-24 13:50:00,46.15,46.57,46.15,46.35,66400.0,26.7633,27.0069,26.7633,26.8793,66400.0
2008-10-24 13:55:00,46.36,46.61,46.16,46.16,56700.0,26.8851,27.0301,26.7691,26.7691,56700.0
2008-10-24 14:00:00,46.18,46.36,46.01,46.01,80500.0,26.7807,26.8851,26.6821,26.6821,80500.0
2008-10-24 14:05:00,46.02,46.26,45.92,46.19,83900.0,26.6879,26.8271,26.6299,26.7865,83900.0
2008-10-24 14:10:00,46.21,46.65,46.21,46.46,53300.0,26.7981,27.0533,26.7981,26.9431,53300.0
2008-10-24 14:15:00,46.48,46.95,46.42,46.95,55500.0,26.9547,27.2272,26.9199,27.2272,55500.0
2008-10-24 14:20:00,46.93,46.93,46.31,46.36,45800.0,27.2156,27.2156,26.8561,26.8851,45800.0
2008-10-24 14:25:00,46.37,46.47,46.14,46.36,39000.0,26.8909,26.9489,26.7575,26.8851,39000.0
2008-10-24 14:30:00,46.36,47.2,46.36,47.08,56400.0,26.8851,27.3722,26.8851,27.3026,56400.0
2008-10-24 14:35:00,47.03,47.04,46.81,46.91,40400.0,27.2736,27.2794,27.146,27.204,40400.0
2008-10-24 14:40:00,46.9,47.2,46.47,46.67,103600.0,27.1982,27.3722,26.9489,27.0649,103600.0
2008-10-24 14:45:00,46.66,46.69,46.39,46.44,50300.0,27.0591,27.0764,26.9025,26.9315,50300.0
2008-10-24 14:50:00,46.45,46.8,46.42,46.61,45600.0,26.9373,27.1402,26.9199,27.0301,45600.0
2008-10-24 14:55:00,46.59,47.35,46.59,47.27,83400.0,27.0185,27.4592,27.0185,27.4128,83400.0
2008-10-24 15:00:00,47.25,47.94,47.24,47.43,125600.0,27.4012,27.8013,27.3954,27.5056,125600.0
2008-10-24 15:05:00,47.42,47.51,47.09,47.18,54000.0,27.4998,27.552,27.3084,27.3606,54000.0
2008-10-24 15:10:00,47.2,47.47,46.87,46.99,69000.0,27.3722,27.5288,27.1808,27.2504,69000.0
2008-10-24 15:15:00,46.98,47.25,46.81,46.95,74500.0,27.2446,27.4012,27.146,27.2272,74500.0
2008-10-24 15:20:00,46.93,47.58,46.85,47.46,83400.0,27.2156,27.5926,27.1692,27.523,83400.0
2008-10-24 15:25:00,47.47,47.53,47.11,47.46,79700.0,27.5288,27.5636,27.32,27.523,79700.0
2008-10-24 15:30:00,47.43,47.43,46.87,47.1,80000.0,27.5056,27.5056,27.1808,27.3142,80000.0
2008-10-24 15:35:00,47.1,47.11,46.51,46.76,123700.0,27.3142,27.32,26.9721,27.117,123700.0
2008-10-24 15:40:00,46.77,47.08,46.61,47.01,111000.0,27.1228,27.3026,27.0301,27.262,111000.0
2008-10-24 15:45:00,47.02,47.56,46.97,47.47,159800.0,27.2678,27.581,27.2388,27.5288,159800.0
2008-10-24 15:50:00,47.47,47.47,47.1,47.22,174900.0,27.5288,27.5288,27.3142,27.3838,174900.0
2008-10-24 15:55:00,47.23,47.27,46.34,46.43,272100.0,27.3896,27.4128,26.8735,26.9257,272100.0
2008-10-27 09:30:00,45.99,45.99,45.01,45.01,84700.0,26.6705,26.6705,26.1022,26.1022,84700.0
2008-10-27 09:35:00,45.01,45.67,45.0,45.55,102200.0,26.1022,26.4849,26.0964,26.4153,102200.0
2008-10-27 09:40:00,45.58,45.79,45.45,45.71,79600.0,26.4327,26.5545,26.3573,26.5081,79600.0
2008-10-27 09:45:00,45.71,45.73,45.28,45.32,59400.0,26.5081,26.5197,26.2588,26.282,59400.0
2008-10-27 09:50:00,45.32,45.71,45.26,45.65,81700.0,26.282,26.5081,26.2472,26.4733,81700.0
2008-10-27 09:55:00,45.64,45.9,45.56,45.88,73800.0,26.4675,26.6183,26.4211,26.6067,73800.0
2008-10-27 10:00:00,45.89,46.48,45.86,46.27,104400.0,26.6125,26.9547,26.5951,26.8329,104400.0
2008-10-27 10:05:00,46.25,46.35,45.81,45.91,64700.0,26.8213,26.8793,26.5661,26.6241,64700.0
2008-10-27 10:10:00,45.88,45.94,45.56,45.61,44600.0,26.6067,26.6415,26.4211,26.4501,44600.0
2008-10-27 10:15:00,45.62,46.0,45.57,45.95,112200.0,26.4559,26.6763,26.4269,26.6473,112200.0
2008-10-27 10:20:00,45.95,46.08,45.85,46.02,105300.0,26.6473,26.7227,26.5893,26.6879,105300.0
2008-10-27 10:25:00,46.03,46.26,46.01,46.13,38900.0,26.6937,26.8271,26.6821,26.7517,38900.0
2008-10-27 10:30:00,46.16,46.23,45.87,45.9,55100.0,26.7691,26.8097,26.6009,26.6183,55100.0
2008-10-27 10:35:00,45.9,45.93,45.72,45.8,24900.0,26.6183,26.6357,26.5139,26.5603,24900.0
2008-10-27 10:40:00,45.8,45.89,45.52,45.74,48400.0,26.5603,26.6125,26.3979,26.5255,48400.0
2008-10-27 10:45:00,45.72,45.99,45.68,45.93,30600.0,26.5139,26.6705,26.4907,26.6357,30600.0
2008-10-27 10:50:00,45.97,46.05,45.7,45.74,57300.0,26.6589,26.7053,26.5023,26.5255,57300.0
2008-10-27 10:55:00,45.71,46.11,45.7,46.07,47800.0,26.5081,26.7401,26.5023,26.7169,47800.0
2008-10-27 11:00:00,46.04,46.2,45.81,45.89,35400.0,26.6995,26.7923,26.5661,26.6125,35400.0
2008-10-27 11:05:00,45.9,46.08,45.78,46.0,55600.0,26.6183,26.7227,26.5487,26.6763,55600.0
2008-10-27 11:10:00,46.02,46.26,45.95,46.22,54700.0,26.6879,26.8271,26.6473,26.8039,54700.0
2008-10-27 11:15:00,46.21,46.34,45.84,45.87,52100.0,26.7981,26.8735,26.5835,26.6009,52100.0
2008-10-27 11:20:00,45.89,45.91,45.71,45.82,67300.0,26.6125,26.6241,26.5081,26.5719,67300.0
2008-10-27 11:25:00,45.8,45.8,45.55,45.75,79800.0,26.5603,26.5603,26.4153,26.5313,79800.0
2008-10-27 11:30:00,45.77,45.79,45.44,45.46,32600.0,26.5429,26.5545,26.3515,26.3631,32600.0
2008-10-27 11:35:00,45.45,45.49,45.29,45.34,142700.0,26.3573,26.3805,26.2646,26.2936,142700.0
2008-10-27 11:40:00,45.34,45.55,45.27,45.48,54300.0,26.2936,26.4153,26.253,26.3747,54300.0
2008-10-27 11:45:00,45.49,45.7,45.48,45.52,66300.0,26.3805,26.5023,26.3747,26.3979,66300.0
2008-10-27 11:50:00,45.53,45.7,45.41,45.6,35400.0,26.4037,26.5023,26.3342,26.4443,35400.0
2008-10-27 11:55:00,45.56,45.73,45.42,45.53,57200.0,26.4211,26.5197,26.34,26.4037,57200.0
2008-10-27 12:00:00,45.58,45.69,45.52,45.59,66400.0,26.4327,26.4965,26.3979,26.4385,66400.0
2008-10-27 12:05:00,45.6,45.88,45.57,45.84,52600.0,26.4443,26.6067,26.4269,26.5835,52600.0
2008-10-27 12:10:00,45.84,46.12,45.84,45.93,65900.0,26.5835,26.7459,26.5835,26.6357,65900.0
2008-10-27 12:15:00,45.91,45.92,45.5,45.63,55100.0,26.6241,26.6299,26.3863,26.4617,55100.0
2008-10-27 12:20:00,45.64,45.7,45.44,45.48,36300.0,26.4675,26.5023,26.3515,26.3747,36300.0
2008-10-27 12:25:00,45.5,45.67,45.35,45.38,44800.0,26.3863,26.4849,26.2994,26.3168,44800.0
2008-10-27 12:30:00,45.39,45.66,45.34,45.66,39500.0,26.3226,26.4791,26.2936,26.4791,39500.0
2008-10-27 12:35:00,45.64,45.95,45.62,45.93,28300.0,26.4675,26.6473,26.4559,26.6357,28300.0
2008-10-27 12:40:00,45.96,46.12,45.86,46.03,68600.0,26.6531,26.7459,26.5951,26.6937,68600.0
2008-10-27 12:45:00,46.01,46.12,45.85,46.05,40700.0,26.6821,26.7459,26.5893,26.7053,40700.0
2008-10-27 12:50:00,46.06,46.35,45.96,46.19,61900.0,26.7111,26.8793,26.6531,26.7865,61900.0
2008-10-27 12:55:00,46.2,46.45,46.11,46.42,28500.0,26.7923,26.9373,26.7401,26.9199,28500.0
2008-10-27 13:00:00,46.42,46.44,46.18,46.26,56000.0,26.9199,26.9315,26.7807,26.8271,56000.0
2008-10-27 13:05:00,46.28,46.35,45.99,46.05,44800.0,26.8387,26.8793,26.6705,26.7053,44800.0
2008-10-27 13:10:00,46.04,46.11,45.87,45.95,41400.0,26.6995,26.7401,26.6009,26.6473,41400.0
2008-10-27 13:15:00,45.94,46.11,45.85,46.09,23100.0,26.6415,26.7401,26.5893,26.7285,23100.0
2008-10-27 13:20:00,46.08,46.4,46.06,46.37,37200.0,26.7227,26.9083,26.7111,26.8909,37200.0
2008-10-27 13:25:00,46.38,46.59,46.33,46.59,39600.0,26.8967,27.0185,26.8677,27.0185,39600.0
2008-10-27 13:30:00,46.57,46.73,46.46,46.59,120900.0,27.0069,27.0996,26.9431,27.0185,120900.0
2008-10-27 13:35:00,46.58,46.59,46.31,46.41,45200.0,27.0127,27.0185,26.8561,26.9141,45200.0
2008-10-27 13:40:00,46.4,46.78,46.4,46.71,36600.0,26.9083,27.1286,26.9083,27.088,36600.0
2008-10-27 13:45:00,46.71,46.78,46.35,46.53,44900.0,27.088,27.1286,26.8793,26.9837,44900.0
2008-10-27 13:50:00,46.52,46.52,46.28,46.29,19300.0,26.9779,26.9779,26.8387,26.8445,19300.0
2008-10-27 13:55:00,46.29,46.33,46.02,46.04,31100.0,26.8445,26.8677,26.6879,26.6995,31100.0
2008-10-27 14:00:00,46.05,46.17,45.98,46.06,27400.0,26.7053,26.7749,26.6647,26.7111,27400.0
2008-10-27 14:05:00,46.08,46.25,46.03,46.25,24000.0,26.7227,26.8213,26.6937,26.8213,24000.0
2008-10-27 14:10:00,46.26,46.27,46.01,46.09,59100.0,26.8271,26.8329,26.6821,26.7285,59100.0
2008-10-27 14:15:00,46.1,46.14,45.94,46.02,35400.0,26.7343,26.7575,26.6415,26.6879,35400.0
2008-10-27 14:20:00,46.0,46.13,45.78,45.9,38800.0,26.6763,26.7517,26.5487,26.6183,38800.0
2008-10-27 14:25:00,45.91,45.93,45.58,45.58,44800.0,26.6241,26.6357,26.4327,26.4327,44800.0
2008-10-27 14:30:00,45.59,45.66,45.37,45.4,81700.0,26.4385,26.4791,26.311,26.3284,81700.0
2008-10-27 14:35:00,45.41,45.63,45.37,45.37,65800.0,26.3342,26.4617,26.311,26.311,65800.0
2008-10-27 14:40:00,45.34,45.57,45.27,45.47,58700.0,26.2936,26.4269,26.253,26.3689,58700.0
2008-10-27 14:45:00,45.48,45.66,45.33,45.38,72800.0,26.3747,26.4791,26.2878,26.3168,72800.0
2008-10-27 14:50:00,45.39,45.44,45.24,45.38,83100.0,26.3226,26.3515,26.2356,26.3168,83100.0
2008-10-27 14:55:00,45.38,45.42,45.2,45.28,112200.0,26.3168,26.34,26.2124,26.2588,112200.0
2008-10-27 15:00:00,45.28,45.5,45.27,45.39,66700.0,26.2588,26.3863,26.253,26.3226,66700.0
2008-10-27 15:05:00,45.37,45.65,45.37,45.64,66200.0,26.311,26.4733,26.311,26.4675,66200.0
2008-10-27 15:10:00,45.66,45.9,45.66,45.88,78100.0,26.4791,26.6183,26.4791,26.6067,78100.0
2008-10-27 15:15:00,45.88,46.11,45.74,45.81,60000.0,26.6067,26.7401,26.5255,26.5661,60000.0
2008-10-27 15:20:00,45.81,45.9,45.56,45.68,66900.0,26.5661,26.6183,26.4211,26.4907,66900.0
2008-10-27 15:25:00,45.68,45.81,45.52,45.81,95000.0,26.4907,26.5661,26.3979,26.5661,95000.0
2008-10-27 15:30:00,45.8,45.96,45.76,45.81,82500.0,26.5603,26.6531,26.5371,26.5661,82500.0
2008-10-27 15:35:00,45.8,45.9,45.51,45.78,88800.0,26.5603,26.6183,26.3921,26.5487,88800.0
2008-10-27 15:40:00,45.79,45.81,45.53,45.56,89900.0,26.5545,26.5661,26.4037,26.4211,89900.0
2008-10-27 15:45:00,45.56,45.6,45.38,45.6,134600.0,26.4211,26.4443,26.3168,26.4443,134600.0
2008-10-27 15:50:00,45.6,45.65,45.15,45.18,182700.0,26.4443,26.4733,26.1834,26.2008,182700.0
2008-10-27 15:55:00,45.17,45.17,44.62,44.65,534700.0,26.195,26.195,25.876,25.8934,534700.0
2008-10-28 09:30:00,46.0,46.0,45.26,45.62,104400.0,26.6763,26.6763,26.2472,26.4559,104400.0
2008-10-28 09:35:00,45.58,45.64,45.18,45.49,108900.0,26.4327,26.4675,26.2008,26.3805,108900.0
2008-10-28 09:40:00,45.45,45.76,45.36,45.76,65500.0,26.3573,26.5371,26.3052,26.5371,65500.0
2008-10-28 09:45:00,45.74,46.0,45.7,45.96,57400.0,26.5255,26.6763,26.5023,26.6531,57400.0
2008-10-28 09:50:00,45.97,45.99,45.75,45.83,43100.0,26.6589,26.6705,26.5313,26.5777,43100.0
2008-10-28 09:55:00,45.85,46.09,45.77,45.86,76300.0,26.5893,26.7285,26.5429,26.5951,76300.0
2008-10-28 10:00:00,45.84,45.87,45.38,45.47,157900.0,26.5835,26.6009,26.3168,26.3689,157900.0
2008-10-28 10:05:00,45.47,45.63,45.29,45.5,80200.0,26.3689,26.4617,26.2646,26.3863,80200.0
2008-10-28 10:10:00,45.55,45.77,45.42,45.65,73200.0,26.4153,26.5429,26.34,26.4733,73200.0
2008-10-28 10:15:00,45.64,45.65,45.39,45.46,110400.0,26.4675,26.4733,26.3226,26.3631,110400.0
2008-10-28 10:20:00,45.47,45.59,45.27,45.38,101600.0,26.3689,26.4385,26.253,26.3168,101600.0
2008-10-28 10:25:00,45.37,45.51,45.25,45.25,83200.0,26.311,26.3921,26.2414,26.2414,83200.0
2008-10-28 10:30:00,45.26,45.34,45.15,45.2,99200.0,26.2472,26.2936,26.1834,26.2124,99200.0
2008-10-28 10:35:00,45.2,45.33,45.18,45.23,112800.0,26.2124,26.2878,26.2008,26.2298,112800.0
2008-10-28 10:40:00,45.22,45.34,45.12,45.31,165400.0,26.224,26.2936,26.166,26.2762,165400.0
2008-10-28 10:45:00,45.31,45.41,45.2,45.25,66800.0,26.2762,26.3342,26.2124,26.2414,66800.0
2008-10-28 10:50:00,45.26,45.38,44.99,44.99,103400.0,26.2472,26.3168,26.0906,26.0906,103400.0
2008-10-28 10:55:00,44.98,45.02,44.85,44.97,110100.0,26.0848,26.108,26.0094,26.079,110100.0
2008-10-28 11:00:00,44.95,45.31,44.93,45.15,64200.0,26.0674,26.2762,26.0558,26.1834,64200.0
2008-10-28 11:05:00,45.18,45.27,44.99,45.03,82600.0,26.2008,26.253,26.0906,26.1138,82600.0
2008-10-28 11:10:00,45.07,45.27,45.02,45.27,44000.0,26.137,26.253,26.108,26.253,44000.0
2008-10-28 11:15:00,45.3,45.37,45.19,45.3,67400.0,26.2704,26.311,26.2066,26.2704,67400.0
2008-10-28 11:20:00,45.29,45.32,45.07,45.11,68100.0,26.2646,26.282,26.137,26.1602,68100.0
2008-10-28 11:25:00,45.1,45.34,45.05,45.29,39200.0,26.1544,26.2936,26.1254,26.2646,39200.0
2008-10-28 11:30:00,45.29,45.6,45.27,45.58,70700.0,26.2646,26.4443,26.253,26.4327,70700.0
2008-10-28 11:35:00,45.56,45.75,45.55,45.69,71800.0,26.4211,26.5313,26.4153,26.4965,71800.0
2008-10-28 11:40:00,45.69,45.75,45.46,45.65,83500.0,26.4965,26.5313,26.3631,26.4733,83500.0
2008-10-28 11:45:00,45.65,45.68,45.48,45.51,32100.0,26.4733,26.4907,26.3747,26.3921,32100.0
2008-10-28 11:50:00,45.52,45.58,45.44,45.52,53800.0,26.3979,26.4327,26.3515,26.3979,53800.0
2008-10-28 11:55:00,45.52,45.74,45.49,45.7,42900.0,26.3979,26.5255,26.3805,26.5023,42900.0
2008-10-28 12:00:00,45.67,45.68,45.49,45.53,52200.0,26.4849,26.4907,26.3805,26.4037,52200.0
2008-10-28 12:05:00,45.54,45.75,45.52,45.73,48700.0,26.4095,26.5313,26.3979,26.5197,48700.0
2008-10-28 12:10:00,45.73,45.89,45.69,45.85,57900.0,26.5197,26.6125,26.4965,26.5893,57900.0
2008-10-28 12:15:00,45.85,45.93,45.77,45.78,26800.0,26.5893,26.6357,26.5429,26.5487,26800.0
2008-10-28 12:20:00,45.79,45.79,45.65,45.73,43700.0,26.5545,26.5545,26.4733,26.5197,43700.0
2008-10-28 12:25:00,45.71,45.73,45.62,45.65,48800.0,26.5081,26.5197,26.4559,26.4733,48800.0
2008-10-28 12:30:00,45.65,45.88,45.64,45.77,77100.0,26.4733,26.6067,26.4675,26.5429,77100.0
2008-10-28 12:35:00,45.77,45.92,45.69,45.73,49700.0,26.5429,26.6299,26.4965,26.5197,49700.0
2008-10-28 12:40:00,45.71,45.98,45.68,45.92,39700.0,26.5081,26.6647,26.4907,26.6299,39700.0
2008-10-28 12:45:00,45.91,45.99,45.85,45.95,29100.0,26.6241,26.6705,26.5893,26.6473,29100.0
2008-10-28 12:50:00,45.95,46.09,45.79,45.79,54900.0,26.6473,26.7285,26.5545,26.5545,54900.0
2008-10-28 12:55:00,45.78,45.97,45.75,45.88,30800.0,26.5487,26.6589,26.5313,26.6067,30800.0
2008-10-28 13:00:00,45.86,45.89,45.75,45.82,18400.0,26.5951,26.6125,26.5313,26.5719,18400.0
2008-10-28 13:05:00,45.8,46.29,45.8,46.21,55000.0,26.5603,26.8445,26.5603,26.7981,55000.0
2008-10-28 13:10:00,46.22,46.46,46.2,46.31,53000.0,26.8039,26.9431,26.7923,26.8561,53000.0
2008-10-28 13:15:00,46.3,46.37,46.11,46.13,25100.0,26.8503,26.8909,26.7401,26.7517,25100.0
2008-10-28 13:20:00,46.14,46.31,46.11,46.21,25400.0,26.7575,26.8561,26.7401,26.7981,25400.0
2008-10-28 13:25:00,46.17,46.22,45.99,46.1,25100.0,26.7749,26.8039,26.6705,26.7343,25100.0
2008-10-28 13:30:00,46.11,46.14,45.98,46.01,48800.0,26.7401,26.7575,26.6647,26.6821,48800.0
2008-10-28 13:35:00,46.01,46.01,45.79,45.84,35400.0,26.6821,26.6821,26.5545,26.5835,35400.0
2008-10-28 13:40:00,45.84,45.99,45.84,45.95,59500.0,26.5835,26.6705,26.5835,26.6473,59500.0
2008-10-28 13:45:00,45.95,46.07,45.92,45.93,69200.0,26.6473,26.7169,26.6299,26.6357,69200.0
2008-10-28 13:50:00,45.91,45.91,45.69,45.76,59100.0,26.6241,26.6241,26.4965,26.5371,59100.0
2008-10-28 13:55:00,45.76,45.8,45.6,45.66,94000.0,26.5371,26.5603,26.4443,26.4791,94000.0
2008-10-28 14:00:00,45.65,45.83,45.62,45.79,70600.0,26.4733,26.5777,26.4559,26.5545,70600.0
2008-10-28 14:05:00,45.81,45.93,45.74,45.75,96000.0,26.5661,26.6357,26.5255,26.5313,96000.0
2008-10-28 14:10:00,45.75,46.16,45.72,46.12,60500.0,26.5313,26.7691,26.5139,26.7459,60500.0
2008-10-28 14:15:00,46.13,46.2,46.0,46.06,58800.0,26.7517,26.7923,26.6763,26.7111,58800.0
2008-10-28 14:20:00,46.08,46.37,46.06,46.35,57200.0,26.7227,26.8909,26.7111,26.8793,57200.0
2008-10-28 14:25:00,46.34,46.5,46.22,46.4,66100.0,26.8735,26.9663,26.8039,26.9083,66100.0
2008-10-28 14:30:00,46.42,46.74,46.42,46.64,67800.0,26.9199,27.1054,26.9199,27.0475,67800.0
2008-10-28 14:35:00,46.61,46.62,46.35,46.41,77000.0,27.0301,27.0359,26.8793,26.9141,77000.0
2008-10-28 14:40:00,46.42,46.71,46.25,46.61,211300.0,26.9199,27.088,26.8213,27.0301,211300.0
2008-10-28 14:45:00,46.62,46.86,46.62,46.81,104000.0,27.0359,27.175,27.0359,27.146,104000.0
2008-10-28 14:50:00,46.83,47.12,46.73,47.09,123000.0,27.1576,27.3258,27.0996,27.3084,123000.0
2008-10-28 14:55:00,47.08,47.32,46.96,47.03,113900.0,27.3026,27.4418,27.233,27.2736,113900.0
2008-10-28 15:00:00,47.03,47.16,46.82,46.95,87400.0,27.2736,27.349,27.1518,27.2272,87400.0
2008-10-28 15:05:00,46.96,46.96,46.65,46.65,94300.0,27.233,27.233,27.0533,27.0533,94300.0
2008-10-28 15:10:00,46.65,47.1,46.65,47.06,125000.0,27.0533,27.3142,27.0533,27.291,125000.0
2008-10-28 15:15:00,47.05,47.45,46.86,47.37,127700.0,27.2852,27.5172,27.175,27.4708,127700.0
2008-10-28 15:20:00,47.37,47.87,47.37,47.62,171100.0,27.4708,27.7608,27.4708,27.6158,171100.0
2008-10-28 15:25:00,47.64,47.8,47.46,47.68,133900.0,27.6274,27.7202,27.523,27.6506,133900.0
2008-10-28 15:30:00,47.68,47.68,47.25,47.63,148500.0,27.6506,27.6506,27.4012,27.6216,148500.0
2008-10-28 15:35:00,47.65,48.0,47.5,47.67,191900.0,27.6332,27.8361,27.5462,27.6448,191900.0
2008-10-28 15:40:00,47.68,48.0,47.68,47.89,226900.0,27.6506,27.8361,27.6506,27.7724,226900.0
2008-10-28 15:45:00,47.91,48.06,47.64,48.03,191000.0,27.784,27.8709,27.6274,27.8535,191000.0
2008-10-28 15:50:00,48.03,48.18,47.89,48.02,262600.0,27.8535,27.9405,27.7724,27.8477,262600.0
2008-10-28 15:55:00,48.03,48.9,48.0,48.9,497400.0,27.8535,28.3581,27.8361,28.3581,497400.0
2008-10-29 09:30:00,48.8,48.95,48.17,48.85,91000.0,28.3001,28.3871,27.9347,28.3291,91000.0
2008-10-29 09:35:00,48.82,48.83,48.36,48.52,77300.0,28.3117,28.3175,28.0449,28.1377,77300.0
2008-10-29 09:40:00,48.55,48.87,48.52,48.8,87600.0,28.1551,28.3407,28.1377,28.3001,87600.0
2008-10-29 09:45:00,48.77,48.82,48.45,48.52,50200.0,28.2827,28.3117,28.0971,28.1377,50200.0
2008-10-29 09:50:00,48.54,48.54,48.06,48.06,54900.0,28.1493,28.1493,27.8709,27.8709,54900.0
2008-10-29 09:55:00,48.06,48.52,47.93,48.24,81000.0,27.8709,28.1377,27.7955,27.9753,81000.0
2008-10-29 10:00:00,48.22,48.64,48.13,48.56,130500.0,27.9637,28.2073,27.9115,28.1609,130500.0
2008-10-29 10:05:00,48.56,48.83,48.41,48.82,52100.0,28.1609,28.3175,28.0739,28.3117,52100.0
2008-10-29 10:10:00,48.83,48.98,48.7,48.94,42500.0,28.3175,28.4045,28.2421,28.3813,42500.0
2008-10-29 10:15:00,48.94,49.0,48.79,48.81,39500.0,28.3813,28.4161,28.2943,28.3059,39500.0
2008-10-29 10:20:00,48.8,48.83,48.66,48.67,34300.0,28.3001,28.3175,28.2189,28.2247,34300.0
2008-10-29 10:25:00,48.64,48.9,48.5,48.8,84800.0,28.2073,28.3581,28.1261,28.3001,84800.0
2008-10-29 10:30:00,48.78,48.83,48.68,48.73,70400.0,28.2885,28.3175,28.2305,28.2595,70400.0
2008-10-29 10:35:00,48.72,48.74,48.16,48.21,76200.0,28.2537,28.2653,27.9289,27.9579,76200.0
2008-10-29 10:40:00,48.23,48.25,48.05,48.11,52800.0,27.9695,27.9811,27.8651,27.8999,52800.0
2008-10-29 10:45:00,48.13,48.32,48.07,48.1,40800.0,27.9115,28.0217,27.8767,27.8941,40800.0
2008-10-29 10:50:00,48.11,48.24,48.09,48.11,39400.0,27.8999,27.9753,27.8883,27.8999,39400.0
2008-10-29 10:55:00,48.1,48.16,47.96,48.09,43100.0,27.8941,27.9289,27.8129,27.8883,43100.0
2008-10-29 11:00:00,48.08,48.43,48.02,48.43,48500.0,27.8825,28.0855,27.8477,28.0855,48500.0
2008-10-29 11:05:00,48.43,48.53,48.4,48.49,47100.0,28.0855,28.1435,28.0681,28.1203,47100.0
2008-10-29 11:10:00,48.48,48.66,48.37,48.66,60400.0,28.1145,28.2189,28.0507,28.2189,60400.0
2008-10-29 11:15:00,48.68,48.89,48.51,48.86,54200.0,28.2305,28.3523,28.1319,28.3349,54200.0
2008-10-29 11:20:00,48.86,48.97,48.8,48.95,45000.0,28.3349,28.3987,28.3001,28.3871,45000.0
2008-10-29 11:25:00,48.96,49.16,48.91,49.08,62600.0,28.3929,28.5089,28.3639,28.4625,62600.0
2008-10-29 11:30:00,49.11,49.23,49.03,49.15,50200.0,28.4799,28.5494,28.4335,28.5031,50200.0
2008-10-29 11:35:00,49.17,49.25,49.09,49.18,24000.0,28.5146,28.561,28.4683,28.5204,24000.0
2008-10-29 11:40:00,49.18,49.18,48.94,48.95,31500.0,28.5204,28.5204,28.3813,28.3871,31500.0
2008-10-29 11:45:00,48.97,49.16,48.88,49.08,25600.0,28.3987,28.5089,28.3465,28.4625,25600.0
2008-10-29 11:50:00,49.09,49.24,49.04,49.23,17200.0,28.4683,28.5552,28.4393,28.5494,17200.0
2008-10-29 11:55:00,49.24,49.36,49.13,49.32,41100.0,28.5552,28.6248,28.4915,28.6016,41100.0
2008-10-29 12:00:00,49.34,49.42,49.26,49.3,36200.0,28.6132,28.6596,28.5668,28.59,36200.0
2008-10-29 12:05:00,49.31,49.32,49.19,49.19,37000.0,28.5958,28.6016,28.5262,28.5262,37000.0
2008-10-29 12:10:00,49.2,49.27,49.16,49.25,39500.0,28.532,28.5726,28.5089,28.561,39500.0
2008-10-29 12:15:00,49.24,49.32,49.19,49.27,49300.0,28.5552,28.6016,28.5262,28.5726,49300.0
2008-10-29 12:20:00,49.27,49.5,49.25,49.47,55000.0,28.5726,28.706,28.561,28.6886,55000.0
2008-10-29 12:25:00,49.47,49.52,49.29,49.35,55800.0,28.6886,28.7176,28.5842,28.619,55800.0
2008-10-29 12:30:00,49.33,49.53,49.32,49.44,84800.0,28.6074,28.7234,28.6016,28.6712,84800.0
2008-10-29 12:35:00,49.45,49.58,49.36,49.38,80100.0,28.677,28.7524,28.6248,28.6364,80100.0
2008-10-29 12:40:00,49.39,49.4,48.98,49.01,46800.0,28.6422,28.648,28.4045,28.4219,46800.0
2008-10-29 12:45:00,49.02,49.25,49.02,49.25,33800.0,28.4277,28.561,28.4277,28.561,33800.0
2008-10-29 12:50:00,49.25,49.27,49.14,49.18,22200.0,28.561,28.5726,28.4973,28.5204,22200.0
2008-10-29 12:55:00,49.18,49.27,48.93,48.98,44000.0,28.5204,28.5726,28.3755,28.4045,44000.0
2008-10-29 13:00:00,49.0,49.09,48.9,49.07,36600.0,28.4161,28.4683,28.3581,28.4567,36600.0
2008-10-29 13:05:00,49.08,49.15,48.88,49.03,41200.0,28.4625,28.5031,28.3465,28.4335,41200.0
2008-10-29 13:10:00,49.06,49.09,48.95,48.97,24400.0,28.4509,28.4683,28.3871,28.3987,24400.0
2008-10-29 13:15:00,49.0,49.03,48.91,48.96,24100.0,28.4161,28.4335,28.3639,28.3929,24100.0
2008-10-29 13:20:00,48.96,49.1,48.9,49.08,40500.0,28.3929,28.4741,28.3581,28.4625,40500.0
2008-10-29 13:25:00,49.09,49.1,49.02,49.04,35400.0,28.4683,28.4741,28.4277,28.4393,35400.0
2008-10-29 13:30:00,49.06,49.37,49.04,49.29,69600.0,28.4509,28.6306,28.4393,28.5842,69600.0
2008-10-29 13:35:00,49.3,49.54,49.3,49.45,56300.0,28.59,28.7292,28.59,28.677,56300.0
2008-10-29 13:40:00,49.46,49.51,49.42,49.48,41700.0,28.6828,28.7118,28.6596,28.6944,41700.0
2008-10-29 13:45:00,49.49,49.61,49.41,49.55,55800.0,28.7002,28.7698,28.6538,28.735,55800.0
2008-10-29 13:50:00,49.54,49.69,49.54,49.62,36400.0,28.7292,28.8162,28.7292,28.7756,36400.0
2008-10-29 13:55:00,49.63,49.64,49.14,49.2,48200.0,28.7814,28.7872,28.4973,28.532,48200.0
2008-10-29 14:00:00,49.19,49.27,49.11,49.13,34200.0,28.5262,28.5726,28.4799,28.4915,34200.0
2008-10-29 14:05:00,49.12,49.29,48.91,49.29,87300.0,28.4857,28.5842,28.3639,28.5842,87300.0
2008-10-29 14:10:00,49.32,49.7,49.24,49.49,41900.0,28.6016,28.822,28.5552,28.7002,41900.0
2008-10-29 14:15:00,49.5,49.74,49.04,49.48,66100.0,28.706,28.8452,28.4393,28.6944,66100.0
2008-10-29 14:20:00,49.41,49.72,48.92,49.13,120000.0,28.6538,28.8336,28.3697,28.4915,120000.0
2008-10-29 14:25:00,49.13,49.28,48.93,49.06,93200.0,28.4915,28.5784,28.3755,28.4509,93200.0
2008-10-29 14:30:00,49.1,49.1,48.52,48.8,158900.0,28.4741,28.4741,28.1377,28.3001,158900.0
2008-10-29 14:35:00,48.8,49.03,48.66,48.98,151200.0,28.3001,28.4335,28.2189,28.4045,151200.0
2008-10-29 14:40:00,49.0,49.26,48.96,49.09,69200.0,28.4161,28.5668,28.3929,28.4683,69200.0
2008-10-29 14:45:00,49.09,49.36,49.02,49.26,59400.0,28.4683,28.6248,28.4277,28.5668,59400.0
2008-10-29 14:50:00,49.29,49.29,48.87,48.91,70500.0,28.5842,28.5842,28.3407,28.3639,70500.0
2008-10-29 14:55:00,48.87,49.37,48.86,49.23,62100.0,28.3407,28.6306,28.3349,28.5494,62100.0
2008-10-29 15:00:00,49.26,49.38,48.88,49.03,56000.0,28.5668,28.6364,28.3465,28.4335,56000.0
2008-10-29 15:05:00,48.99,49.27,48.92,49.15,79100.0,28.4103,28.5726,28.3697,28.5031,79100.0
2008-10-29 15:10:00,49.13,49.58,49.08,49.49,84500.0,28.4915,28.7524,28.4625,28.7002,84500.0
2008-10-29 15:15:00,49.51,50.0,49.46,49.97,112500.0,28.7118,28.996,28.6828,28.9786,112500.0
2008-10-29 15:20:00,50.0,50.3,49.97,50.1,171000.0,28.996,29.17,28.9786,29.054,171000.0
2008-10-29 15:25:00,50.1,50.36,49.76,49.77,130100.0,29.054,29.2048,28.8568,28.8626,130100.0
2008-10-29 15:30:00,49.76,50.03,49.37,49.37,160400.0,28.8568,29.0134,28.6306,28.6306,160400.0
2008-10-29 15:35:00,49.35,49.63,49.16,49.35,121900.0,28.619,28.7814,28.5089,28.619,121900.0
2008-10-29 15:40:00,49.38,49.77,49.36,49.7,202000.0,28.6364,28.8626,28.6248,28.822,202000.0
2008-10-29 15:45:00,49.7,50.12,49.6,49.99,179900.0,28.822,29.0656,28.764,28.9902,179900.0
2008-10-29 15:50:00,49.98,50.03,48.5,48.55,310500.0,28.9844,29.0134,28.1261,28.1551,310500.0
2008-10-29 15:55:00,48.56,48.79,47.4,47.6,546800.0,28.1609,28.2943,27.4882,27.6042,546800.0
2008-10-30 09:30:00,49.13,49.81,48.79,49.57,64000.0,28.4915,28.8858,28.2943,28.7466,64000.0
2008-10-30 09:35:00,49.57,49.79,49.48,49.68,53900.0,28.7466,28.8742,28.6944,28.8104,53900.0
2008-10-30 09:40:00,49.69,49.94,49.6,49.82,89300.0,28.8162,28.9612,28.764,28.8916,89300.0
2008-10-30 09:45:00,49.83,50.07,49.78,49.8,80000.0,28.8974,29.0366,28.8684,28.88,80000.0
2008-10-30 09:50:00,49.82,49.82,49.6,49.78,107500.0,28.8916,28.8916,28.764,28.8684,107500.0
2008-10-30 09:55:00,49.76,49.89,49.68,49.79,85400.0,28.8568,28.9322,28.8104,28.8742,85400.0
2008-10-30 10:00:00,49.77,50.07,49.76,50.07,97200.0,28.8626,29.0366,28.8568,29.0366,97200.0
2008-10-30 10:05:00,50.06,50.15,49.81,49.89,88700.0,29.0308,29.083,28.8858,28.9322,88700.0
2008-10-30 10:10:00,49.88,49.98,49.74,49.86,143400.0,28.9264,28.9844,28.8452,28.9148,143400.0
2008-10-30 10:15:00,49.87,49.99,49.84,49.9,102800.0,28.9206,28.9902,28.9032,28.938,102800.0
2008-10-30 10:20:00,49.9,49.96,49.83,49.91,105700.0,28.938,28.9728,28.8974,28.9438,105700.0
2008-10-30 10:25:00,49.94,49.94,49.76,49.77,131300.0,28.9612,28.9612,28.8568,28.8626,131300.0
2008-10-30 10:30:00,49.76,49.9,49.67,49.85,144000.0,28.8568,28.938,28.8046,28.909,144000.0
2008-10-30 10:35:00,49.86,49.87,49.7,49.76,133700.0,28.9148,28.9206,28.822,28.8568,133700.0
2008-10-30 10:40:00,49.76,49.83,49.68,49.78,233600.0,28.8568,28.8974,28.8104,28.8684,233600.0
2008-10-30 10:45:00,49.77,49.87,49.63,49.8,93000.0,28.8626,28.9206,28.7814,28.88,93000.0
2008-10-30 10:50:00,49.79,49.89,49.72,49.85,90700.0,28.8742,28.9322,28.8336,28.909,90700.0
2008-10-30 10:55:00,49.86,49.96,49.8,49.82,53300.0,28.9148,28.9728,28.88,28.8916,53300.0
2008-10-30 11:00:00,49.82,50.14,49.81,50.07,57700.0,28.8916,29.0772,28.8858,29.0366,57700.0
2008-10-30 11:05:00,50.07,50.09,49.9,49.99,104000.0,29.0366,29.0482,28.938,28.9902,104000.0
2008-10-30 11:10:00,49.99,50.12,49.92,49.97,77200.0,28.9902,29.0656,28.9496,28.9786,77200.0
2008-10-30 11:15:00,49.96,50.08,49.85,50.0,115500.0,28.9728,29.0424,28.909,28.996,115500.0
2008-10-30 11:20:00,50.0,50.06,49.95,49.97,61200.0,28.996,29.0308,28.967,28.9786,61200.0
2008-10-30 11:25:00,49.96,50.08,49.88,49.94,117000.0,28.9728,29.0424,28.9264,28.9612,117000.0
2008-10-30 11:30:00,49.95,50.0,49.78,49.78,189800.0,28.967,28.996,28.8684,28.8684,189800.0
2008-10-30 11:35:00,49.78,49.85,49.7,49.77,135900.0,28.8684,28.909,28.822,28.8626,135900.0
2008-10-30 11:40:00,49.77,50.05,49.65,50.0,143500.0,28.8626,29.025,28.793,28.996,143500.0
2008-10-30 11:45:00,49.98,50.03,49.87,49.89,141600.0,28.9844,29.0134,28.9206,28.9322,141600.0
2008-10-30 11:50:00,49.91,49.97,49.82,49.93,136900.0,28.9438,28.9786,28.8916,28.9554,136900.0
2008-10-30 11:55:00,49.92,50.08,49.84,50.01,88500.0,28.9496,29.0424,28.9032,29.0018,88500.0
2008-10-30 12:00:00,50.0,50.13,49.95,50.12,73000.0,28.996,29.0714,28.967,29.0656,73000.0
2008-10-30 12:05:00,50.12,50.15,49.96,50.02,61600.0,29.0656,29.083,28.9728,29.0076,61600.0
2008-10-30 12:10:00,50.02,50.15,49.92,50.15,83900.0,29.0076,29.083,28.9496,29.083,83900.0
2008-10-30 12:15:00,50.14,50.14,50.02,50.07,56500.0,29.0772,29.0772,29.0076,29.0366,56500.0
2008-10-30 12:20:00,50.06,50.14,50.01,50.07,52000.0,29.0308,29.0772,29.0018,29.0366,52000.0
2008-10-30 12:25:00,50.07,50.13,49.97,50.08,61500.0,29.0366,29.0714,28.9786,29.0424,61500.0
2008-10-30 12:30:00,50.08,50.34,50.01,50.28,80300.0,29.0424,29.1932,29.0018,29.1584,80300.0
2008-10-30 12:35:00,50.28,50.36,50.21,50.25,33000.0,29.1584,29.2048,29.1178,29.141,33000.0
2008-10-30 12:40:00,50.25,50.29,50.11,50.16,37700.0,29.141,29.1642,29.0598,29.0888,37700.0
2008-10-30 12:45:00,50.15,50.33,50.07,50.29,63200.0,29.083,29.1874,29.0366,29.1642,63200.0
2008-10-30 12:50:00,50.28,50.29,50.16,50.17,29800.0,29.1584,29.1642,29.0888,29.0946,29800.0
2008-10-30 12:55:00,50.17,50.24,50.12,50.2,91400.0,29.0946,29.1352,29.0656,29.112,91400.0
2008-10-30 13:00:00,50.19,50.3,50.1,50.28,70200.0,29.1062,29.17,29.054,29.1584,70200.0
2008-10-30 13:05:00,50.3,50.5,50.27,50.5,53700.0,29.17,29.2859,29.1526,29.2859,53700.0
2008-10-30 13:10:00,50.5,50.65,50.48,50.53,60500.0,29.2859,29.3729,29.2743,29.3033,60500.0
2008-10-30 13:15:00,50.5,50.69,50.44,50.53,36200.0,29.2859,29.3961,29.2511,29.3033,36200.0
2008-10-30 13:20:00,50.53,50.54,50.38,50.42,48500.0,29.3033,29.3091,29.2164,29.2395,48500.0
2008-10-30 13:25:00,50.43,50.5,50.26,50.26,80100.0,29.2453,29.2859,29.1468,29.1468,80100.0
2008-10-30 13:30:00,50.28,50.31,50.19,50.25,56900.0,29.1584,29.1758,29.1062,29.141,56900.0
2008-10-30 13:35:00,50.25,50.49,50.23,50.43,90400.0,29.141,29.2801,29.1294,29.2453,90400.0
2008-10-30 13:40:00,50.41,50.43,50.02,50.24,116700.0,29.2338,29.2453,29.0076,29.1352,116700.0
2008-10-30 13:45:00,50.25,50.27,50.2,50.24,121400.0,29.141,29.1526,29.112,29.1352,121400.0
2008-10-30 13:50:00,50.24,50.4,50.2,50.26,64400.0,29.1352,29.228,29.112,29.1468,64400.0
2008-10-30 13:55:00,50.25,50.49,50.23,50.35,60500.0,29.141,29.2801,29.1294,29.199,60500.0
2008-10-30 14:00:00,50.34,50.41,50.29,50.32,58800.0,29.1932,29.2338,29.1642,29.1816,58800.0
2008-10-30 14:05:00,50.32,50.5,50.27,50.35,71300.0,29.1816,29.2859,29.1526,29.199,71300.0
2008-10-30 14:10:00,50.36,50.45,50.22,50.26,84600.0,29.2048,29.2569,29.1236,29.1468,84600.0
2008-10-30 14:15:00,50.26,50.29,50.2,50.27,92600.0,29.1468,29.1642,29.112,29.1526,92600.0
2008-10-30 14:20:00,50.26,50.47,50.23,50.4,101900.0,29.1468,29.2685,29.1294,29.228,101900.0
2008-10-30 14:25:00,50.4,50.45,50.15,50.24,151100.0,29.228,29.2569,29.083,29.1352,151100.0
2008-10-30 14:30:00,50.24,50.29,50.15,50.21,172900.0,29.1352,29.1642,29.083,29.1178,172900.0
2008-10-30 14:35:00,50.22,50.32,50.19,50.26,201300.0,29.1236,29.1816,29.1062,29.1468,201300.0
2008-10-30 14:40:00,50.26,50.29,50.07,50.07,226500.0,29.1468,29.1642,29.0366,29.0366,226500.0
2008-10-30 14:45:00,50.06,50.09,49.84,50.07,148100.0,29.0308,29.0482,28.9032,29.0366,148100.0
2008-10-30 14:50:00,50.06,50.1,49.93,50.02,139600.0,29.0308,29.054,28.9554,29.0076,139600.0
2008-10-30 14:55:00,50.01,50.32,49.99,50.29,112000.0,29.0018,29.1816,28.9902,29.1642,112000.0
2008-10-30 15:00:00,50.29,50.5,50.2,50.47,100300.0,29.1642,29.2859,29.112,29.2685,100300.0
2008-10-30 15:05:00,50.46,50.72,50.43,50.61,111700.0,29.2627,29.4135,29.2453,29.3497,111700.0
2008-10-30 15:10:00,50.61,50.61,50.35,50.5,131100.0,29.3497,29.3497,29.199,29.2859,131100.0
2008-10-30 15:15:00,50.5,50.52,50.14,50.32,241900.0,29.2859,29.2975,29.0772,29.1816,241900.0
2008-10-30 15:20:00,50.32,50.57,50.17,50.57,196400.0,29.1816,29.3265,29.0946,29.3265,196400.0
2008-10-30 15:25:00,50.57,50.68,50.44,50.57,139600.0,29.3265,29.3903,29.2511,29.3265,139600.0
2008-10-30 15:30:00,50.57,50.66,50.35,50.45,185300.0,29.3265,29.3787,29.199,29.2569,185300.0
2008-10-30 15:35:00,50.45,50.76,50.18,50.68,247700.0,29.2569,29.4367,29.1004,29.3903,247700.0
2008-10-30 15:40:00,50.67,50.84,50.24,50.32,189200.0,29.3845,29.4831,29.1352,29.1816,189200.0
2008-10-30 15:45:00,50.36,50.57,50.25,50.54,220000.0,29.2048,29.3265,29.141,29.3091,220000.0
2008-10-30 15:50:00,50.54,50.8,50.39,50.8,244900.0,29.3091,29.4599,29.2222,29.4599,244900.0
2008-10-30 15:55:00,50.79,51.4,50.78,51.17,516700.0,29.4541,29.8079,29.4483,29.6745,516700.0
2008-10-31 09:30:00,50.82,51.25,50.49,51.05,71700.0,29.4715,29.7209,29.2801,29.6049,71700.0
2008-10-31 09:35:00,51.08,51.23,50.8,51.01,106300.0,29.6223,29.7093,29.4599,29.5817,106300.0
2008-10-31 09:40:00,51.0,51.08,50.85,50.93,109300.0,29.5759,29.6223,29.4889,29.5353,109300.0
2008-10-31 09:45:00,50.96,51.11,50.85,50.99,80600.0,29.5527,29.6397,29.4889,29.5701,80600.0
2008-10-31 09:50:00,51.02,51.15,50.95,51.03,68500.0,29.5875,29.6629,29.5469,29.5933,68500.0
2008-10-31 09:55:00,51.04,51.25,50.92,51.21,85200.0,29.5991,29.7209,29.5295,29.6977,85200.0
2008-10-31 10:00:00,51.2,51.53,51.18,51.42,70500.0,29.6919,29.8833,29.6803,29.8195,70500.0
2008-10-31 10:05:00,51.41,51.7,51.29,51.61,103200.0,29.8137,29.9818,29.7441,29.9297,103200.0
2008-10-31 10:10:00,51.61,51.86,51.51,51.86,88200.0,29.9297,30.0746,29.8717,30.0746,88200.0
2008-10-31 10:15:00,51.85,51.87,51.54,51.82,120800.0,30.0688,30.0804,29.8891,30.0514,120800.0
2008-10-31 10:20:00,51.83,51.93,51.76,51.81,81400.0,30.0572,30.1152,30.0166,30.0456,81400.0
2008-10-31 10:25:00,51.83,51.9,51.69,51.84,106400.0,30.0572,30.0978,29.976,30.063,106400.0
2008-10-31 10:30:00,51.86,52.09,51.8,51.87,93900.0,30.0746,30.208,30.0398,30.0804,93900.0
2008-10-31 10:35:00,51.89,51.94,51.75,51.76,51400.0,30.092,30.121,30.0108,30.0166,51400.0
2008-10-31 10:40:00,51.77,51.78,51.63,51.76,62300.0,30.0224,30.0282,29.9413,30.0166,62300.0
2008-10-31 10:45:00,51.76,51.83,51.55,51.78,84600.0,30.0166,30.0572,29.8949,30.0282,84600.0
2008-10-31 10:50:00,51.77,51.94,51.67,51.9,50200.0,30.0224,30.121,29.9644,30.0978,50200.0
2008-10-31 10:55:00,51.91,51.92,51.68,51.89,59300.0,30.1036,30.1094,29.9702,30.092,59300.0
2008-10-31 11:00:00,51.92,52.24,51.89,52.22,63100.0,30.1094,30.295,30.092,30.2834,63100.0
2008-10-31 11:05:00,52.23,52.33,52.11,52.18,63400.0,30.2892,30.3472,30.2196,30.2602,63400.0
2008-10-31 11:10:00,52.18,52.25,52.09,52.11,39200.0,30.2602,30.3008,30.208,30.2196,39200.0
2008-10-31 11:15:00,52.1,52.76,52.1,52.73,65400.0,30.2138,30.5966,30.2138,30.5792,65400.0
2008-10-31 11:20:00,52.74,52.74,52.44,52.58,64300.0,30.585,30.585,30.411,30.4922,64300.0
2008-10-31 11:25:00,52.6,52.63,52.4,52.52,54800.0,30.5038,30.5212,30.3878,30.4574,54800.0
2008-10-31 11:30:00,52.5,52.57,52.39,52.45,27400.0,30.4458,30.4864,30.382,30.4168,27400.0
2008-10-31 11:35:00,52.45,52.68,52.37,52.62,54500.0,30.4168,30.5502,30.3704,30.5154,54500.0
2008-10-31 11:40:00,52.61,52.7,52.51,52.55,52900.0,30.5096,30.5618,30.4516,30.4748,52900.0
2008-10-31 11:45:00,52.55,52.73,52.37,52.47,78000.0,30.4748,30.5792,30.3704,30.4284,78000.0
2008-10-31 11:50:00,52.47,52.81,52.41,52.8,75300.0,30.4284,30.6256,30.3936,30.6198,75300.0
2008-10-31 11:55:00,52.79,52.83,52.66,52.71,69900.0,30.614,30.6372,30.5386,30.5676,69900.0
2008-10-31 12:00:00,52.7,52.74,52.65,52.66,36200.0,30.5618,30.585,30.5328,30.5386,36200.0
2008-10-31 12:05:00,52.65,52.78,52.6,52.64,45900.0,30.5328,30.6082,30.5038,30.527,45900.0
2008-10-31 12:10:00,52.64,52.75,52.55,52.61,49000.0,30.527,30.5908,30.4748,30.5096,49000.0
2008-10-31 12:15:00,52.6,52.61,52.47,52.47,67800.0,30.5038,30.5096,30.4284,30.4284,67800.0
2008-10-31 12:20:00,52.5,52.51,52.14,52.23,81100.0,30.4458,30.4516,30.237,30.2892,81100.0
2008-10-31 12:25:00,52.23,52.57,52.23,52.41,24100.0,30.2892,30.4864,30.2892,30.3936,24100.0
2008-10-31 12:30:00,52.44,52.5,52.15,52.19,26300.0,30.411,30.4458,30.2428,30.266,26300.0
2008-10-31 12:35:00,52.2,52.24,52.05,52.14,59600.0,30.2718,30.295,30.1848,30.237,59600.0
2008-10-31 12:40:00,52.16,52.29,52.13,52.26,24100.0,30.2486,30.324,30.2312,30.3066,24100.0
2008-10-31 12:45:00,52.26,52.3,52.2,52.29,31900.0,30.3066,30.3298,30.2718,30.324,31900.0
2008-10-31 12:50:00,52.28,52.44,52.27,52.39,30100.0,30.3182,30.411,30.3124,30.382,30100.0
2008-10-31 12:55:00,52.37,52.4,52.29,52.29,26200.0,30.3704,30.3878,30.324,30.324,26200.0
2008-10-31 13:00:00,52.29,52.51,52.23,52.5,35900.0,30.324,30.4516,30.2892,30.4458,35900.0
2008-10-31 13:05:00,52.5,52.61,52.43,52.46,32900.0,30.4458,30.5096,30.4052,30.4226,32900.0
2008-10-31 13:10:00,52.49,52.61,52.4,52.51,35500.0,30.44,30.5096,30.3878,30.4516,35500.0
2008-10-31 13:15:00,52.49,52.77,52.48,52.77,55900.0,30.44,30.6024,30.4342,30.6024,55900.0
2008-10-31 13:20:00,52.74,53.3,52.68,53.21,150200.0,30.585,30.9097,30.5502,30.8575,150200.0
2008-10-31 13:25:00,53.19,53.21,52.9,53.07,62500.0,30.8459,30.8575,30.6778,30.7763,62500.0
2008-10-31 13:30:00,53.08,53.5,53.06,53.5,80000.0,30.7821,31.0257,30.7705,31.0257,80000.0
2008-10-31 13:35:00,53.51,53.57,53.31,53.35,95900.0,31.0315,31.0663,30.9155,30.9387,95900.0
2008-10-31 13:40:00,53.35,53.39,53.12,53.22,63300.0,30.9387,30.9619,30.8053,30.8633,63300.0
2008-10-31 13:45:00,53.25,53.31,53.16,53.27,36200.0,30.8807,30.9155,30.8285,30.8923,36200.0
2008-10-31 13:50:00,53.28,53.28,52.56,53.21,202800.0,30.8981,30.8981,30.4806,30.8575,202800.0
2008-10-31 13:55:00,53.19,53.45,53.12,53.31,89900.0,30.8459,30.9967,30.8053,30.9155,89900.0
2008-10-31 14:00:00,53.3,53.49,53.18,53.31,66000.0,30.9097,31.0199,30.8401,30.9155,66000.0
2008-10-31 14:05:00,53.32,53.52,53.32,53.45,59500.0,30.9213,31.0373,30.9213,30.9967,59500.0
2008-10-31 14:10:00,53.46,53.55,53.44,53.44,50100.0,31.0025,31.0547,30.9909,30.9909,50100.0
2008-10-31 14:15:00,53.45,53.47,53.17,53.21,86000.0,30.9967,31.0083,30.8343,30.8575,86000.0
2008-10-31 14:20:00,53.21,53.31,53.08,53.16,99800.0,30.8575,30.9155,30.7821,30.8285,99800.0
2008-10-31 14:25:00,53.15,53.34,53.06,53.25,66900.0,30.8227,30.9329,30.7705,30.8807,66900.0
2008-10-31 14:30:00,53.27,53.48,53.08,53.42,109500.0,30.8923,31.0141,30.7821,30.9793,109500.0
2008-10-31 14:35:00,53.42,53.5,53.29,53.41,79400.0,30.9793,31.0257,30.9039,30.9735,79400.0
2008-10-31 14:40:00,53.4,53.6,53.29,53.52,113900.0,30.9677,31.0837,30.9039,31.0373,113900.0
2008-10-31 14:45:00,53.52,53.52,53.17,53.25,82500.0,31.0373,31.0373,30.8343,30.8807,82500.0
2008-10-31 14:50:00,53.25,53.53,53.24,53.41,76100.0,30.8807,31.0431,30.8749,30.9735,76100.0
2008-10-31 14:55:00,53.4,53.48,53.24,53.41,68400.0,30.9677,31.0141,30.8749,30.9735,68400.0
2008-10-31 15:00:00,53.42,53.65,53.32,53.47,96000.0,30.9793,31.1127,30.9213,31.0083,96000.0
2008-10-31 15:05:00,53.45,53.49,53.07,53.32,103700.0,30.9967,31.0199,30.7763,30.9213,103700.0
2008-10-31 15:10:00,53.33,53.47,52.9,52.92,326300.0,30.9271,31.0083,30.6778,30.6893,326300.0
2008-10-31 15:15:00,52.9,52.95,52.38,52.38,137500.0,30.6778,30.7067,30.3762,30.3762,137500.0
2008-10-31 15:20:00,52.39,52.68,52.25,52.61,150700.0,30.382,30.5502,30.3008,30.5096,150700.0
2008-10-31 15:25:00,52.61,52.66,52.19,52.49,128600.0,30.5096,30.5386,30.266,30.44,128600.0
2008-10-31 15:30:00,52.49,52.88,52.46,52.71,189000.0,30.44,30.6662,30.4226,30.5676,189000.0
2008-10-31 15:35:00,52.73,52.84,52.59,52.81,133400.0,30.5792,30.643,30.498,30.6256,133400.0
2008-10-31 15:40:00,52.81,52.82,52.01,52.26,205800.0,30.6256,30.6314,30.1616,30.3066,205800.0
2008-10-31 15:45:00,52.23,52.41,52.11,52.27,184600.0,30.2892,30.3936,30.2196,30.3124,184600.0
2008-10-31 15:50:00,52.27,52.57,52.07,52.24,181700.0,30.3124,30.4864,30.1964,30.295,181700.0
2008-10-31 15:55:00,52.26,52.88,52.22,52.82,314600.0,30.3066,30.6662,30.2834,30.6314,314600.0
2008-11-03 09:30:00,52.52,53.07,52.01,52.82,106800.0,30.4574,30.7763,30.1616,30.6314,106800.0
2008-11-03 09:35:00,52.82,53.22,52.75,53.07,62600.0,30.6314,30.8633,30.5908,30.7763,62600.0
2008-11-03 09:40:00,53.08,53.5,53.08,53.27,49500.0,30.7821,31.0257,30.7821,30.8923,49500.0
2008-11-03 09:45:00,53.24,53.42,53.24,53.38,46100.0,30.8749,30.9793,30.8749,30.9561,46100.0
2008-11-03 09:50:00,53.38,53.4,53.16,53.2,63400.0,30.9561,30.9677,30.8285,30.8517,63400.0
2008-11-03 09:55:00,53.18,53.18,53.01,53.04,21500.0,30.8401,30.8401,30.7415,30.7589,21500.0
2008-11-03 10:00:00,53.04,53.19,52.87,52.94,82400.0,30.7589,30.8459,30.6604,30.7009,82400.0
2008-11-03 10:05:00,52.98,53.11,52.77,53.05,54400.0,30.7241,30.7995,30.6024,30.7647,54400.0
2008-11-03 10:10:00,53.05,53.17,52.91,53.12,50200.0,30.7647,30.8343,30.6835,30.8053,50200.0
2008-11-03 10:15:00,53.12,53.21,52.99,53.05,39300.0,30.8053,30.8575,30.7299,30.7647,39300.0
2008-11-03 10:20:00,53.06,53.16,52.95,53.01,69800.0,30.7705,30.8285,30.7067,30.7415,69800.0
2008-11-03 10:25:00,53.02,53.07,52.87,53.01,66700.0,30.7473,30.7763,30.6604,30.7415,66700.0
2008-11-03 10:30:00,52.99,53.06,52.81,53.0,54000.0,30.7299,30.7705,30.6256,30.7357,54000.0
2008-11-03 10:35:00,52.98,53.05,52.89,53.04,37800.0,30.7241,30.7647,30.672,30.7589,37800.0
2008-11-03 10:40:00,53.03,53.06,52.81,52.85,39200.0,30.7531,30.7705,30.6256,30.6488,39200.0
2008-11-03 10:45:00,52.84,53.09,52.83,53.04,34800.0,30.643,30.7879,30.6372,30.7589,34800.0
2008-11-03 10:50:00,53.06,53.21,53.01,53.15,40100.0,30.7705,30.8575,30.7415,30.8227,40100.0
2008-11-03 10:55:00,53.14,53.28,53.12,53.24,27900.0,30.8169,30.8981,30.8053,30.8749,27900.0
2008-11-03 11:00:00,53.26,53.43,53.23,53.36,30500.0,30.8865,30.9851,30.8691,30.9445,30500.0
2008-11-03 11:05:00,53.36,53.48,53.36,53.48,48400.0,30.9445,31.0141,30.9445,31.0141,48400.0
2008-11-03 11:10:00,53.47,53.48,53.36,53.4,49400.0,31.0083,31.0141,30.9445,30.9677,49400.0
2008-11-03 11:15:00,53.41,53.46,53.37,53.38,92600.0,30.9735,31.0025,30.9503,30.9561,92600.0
2008-11-03 11:20:00,53.38,53.43,53.31,53.37,38900.0,30.9561,30.9851,30.9155,30.9503,38900.0
2008-11-03 11:25:00,53.37,53.5,53.34,53.5,59600.0,30.9503,31.0257,30.9329,31.0257,59600.0
2008-11-03 11:30:00,53.5,53.56,53.48,53.51,29400.0,31.0257,31.0605,31.0141,31.0315,29400.0
2008-11-03 11:35:00,53.53,53.62,53.43,53.46,38400.0,31.0431,31.0953,30.9851,31.0025,38400.0
2008-11-03 11:40:00,53.46,53.64,53.44,53.6,50800.0,31.0025,31.1069,30.9909,31.0837,50800.0
2008-11-03 11:45:00,53.58,53.64,53.56,53.56,30400.0,31.0721,31.1069,31.0605,31.0605,30400.0
2008-11-03 11:50:00,53.57,53.67,53.47,53.62,28500.0,31.0663,31.1243,31.0083,31.0953,28500.0
2008-11-03 11:55:00,53.61,53.77,53.59,53.65,40800.0,31.0895,31.1823,31.0779,31.1127,40800.0
2008-11-03 12:00:00,53.64,53.66,53.52,53.55,19700.0,31.1069,31.1185,31.0373,31.0547,19700.0
2008-11-03 12:05:00,53.57,53.57,53.37,53.39,17200.0,31.0663,31.0663,30.9503,30.9619,17200.0
2008-11-03 12:10:00,53.38,53.5,53.32,53.43,28500.0,30.9561,31.0257,30.9213,30.9851,28500.0
2008-11-03 12:15:00,53.45,53.59,53.37,53.47,30100.0,30.9967,31.0779,30.9503,31.0083,30100.0
2008-11-03 12:20:00,53.45,53.49,53.32,53.37,35700.0,30.9967,31.0199,30.9213,30.9503,35700.0
2008-11-03 12:25:00,53.36,53.57,53.32,53.51,60600.0,30.9445,31.0663,30.9213,31.0315,60600.0
2008-11-03 12:30:00,53.49,53.5,53.29,53.3,60500.0,31.0199,31.0257,30.9039,30.9097,60500.0
2008-11-03 12:35:00,53.31,53.36,53.17,53.25,34300.0,30.9155,30.9445,30.8343,30.8807,34300.0
2008-11-03 12:40:00,53.24,53.28,53.09,53.18,33300.0,30.8749,30.8981,30.7879,30.8401,33300.0
2008-11-03 12:45:00,53.18,53.19,53.05,53.05,41300.0,30.8401,30.8459,30.7647,30.7647,41300.0
2008-11-03 12:50:00,53.08,53.13,52.98,52.98,34900.0,30.7821,30.8111,30.7241,30.7241,34900.0
2008-11-03 12:55:00,52.98,53.12,52.98,53.06,23500.0,30.7241,30.8053,30.7241,30.7705,23500.0
2008-11-03 13:00:00,53.06,53.16,53.05,53.06,21900.0,30.7705,30.8285,30.7647,30.7705,21900.0
2008-11-03 13:05:00,53.11,53.14,53.03,53.14,13200.0,30.7995,30.8169,30.7531,30.8169,13200.0
2008-11-03 13:10:00,53.12,53.18,53.09,53.14,87100.0,30.8053,30.8401,30.7879,30.8169,87100.0
2008-11-03 13:15:00,53.12,53.14,53.02,53.05,77100.0,30.8053,30.8169,30.7473,30.7647,77100.0
2008-11-03 13:20:00,53.03,53.06,53.02,53.04,15200.0,30.7531,30.7705,30.7473,30.7589,15200.0
2008-11-03 13:25:00,53.03,53.07,52.98,53.03,21000.0,30.7531,30.7763,30.7241,30.7531,21000.0
2008-11-03 13:30:00,53.04,53.12,53.02,53.06,30700.0,30.7589,30.8053,30.7473,30.7705,30700.0
2008-11-03 13:35:00,53.07,53.35,53.06,53.3,117200.0,30.7763,30.9387,30.7705,30.9097,117200.0
2008-11-03 13:40:00,53.29,53.35,53.19,53.2,30000.0,30.9039,30.9387,30.8459,30.8517,30000.0
2008-11-03 13:45:00,53.2,53.21,53.11,53.2,18200.0,30.8517,30.8575,30.7995,30.8517,18200.0
2008-11-03 13:50:00,53.19,53.19,53.05,53.06,30700.0,30.8459,30.8459,30.7647,30.7705,30700.0
2008-11-03 13:55:00,53.06,53.07,52.83,52.86,27200.0,30.7705,30.7763,30.6372,30.6546,27200.0
2008-11-03 14:00:00,52.86,52.91,52.72,52.75,52700.0,30.6546,30.6835,30.5734,30.5908,52700.0
2008-11-03 14:05:00,52.73,52.8,52.7,52.72,47300.0,30.5792,30.6198,30.5618,30.5734,47300.0
2008-11-03 14:10:00,52.72,52.83,52.68,52.81,44500.0,30.5734,30.6372,30.5502,30.6256,44500.0
2008-11-03 14:15:00,52.82,52.87,52.68,52.69,53700.0,30.6314,30.6604,30.5502,30.556,53700.0
2008-11-03 14:20:00,52.7,52.88,52.69,52.84,37600.0,30.5618,30.6662,30.556,30.643,37600.0
2008-11-03 14:25:00,52.86,53.03,52.79,53.01,19900.0,30.6546,30.7531,30.614,30.7415,19900.0
2008-11-03 14:30:00,53.01,53.05,52.94,52.98,33100.0,30.7415,30.7647,30.7009,30.7241,33100.0
2008-11-03 14:35:00,53.0,53.15,52.94,53.07,49500.0,30.7357,30.8227,30.7009,30.7763,49500.0
2008-11-03 14:40:00,53.07,53.08,52.98,53.05,30500.0,30.7763,30.7821,30.7241,30.7647,30500.0
2008-11-03 14:45:00,53.05,53.19,53.04,53.15,25800.0,30.7647,30.8459,30.7589,30.8227,25800.0
2008-11-03 14:50:00,53.17,53.17,53.01,53.07,19300.0,30.8343,30.8343,30.7415,30.7763,19300.0
2008-11-03 14:55:00,53.07,53.14,52.89,52.9,37400.0,30.7763,30.8169,30.672,30.6778,37400.0
2008-11-03 15:00:00,52.92,52.93,52.55,52.58,129900.0,30.6893,30.6951,30.4748,30.4922,129900.0
2008-11-03 15:05:00,52.61,52.76,52.57,52.75,65700.0,30.5096,30.5966,30.4864,30.5908,65700.0
2008-11-03 15:10:00,52.76,52.86,52.69,52.75,80300.0,30.5966,30.6546,30.556,30.5908,80300.0
2008-11-03 15:15:00,52.75,52.89,52.72,52.85,34200.0,30.5908,30.672,30.5734,30.6488,34200.0
2008-11-03 15:20:00,52.84,52.88,52.65,52.7,53000.0,30.643,30.6662,30.5328,30.5618,53000.0
2008-11-03 15:25:00,52.7,52.82,52.65,52.8,50600.0,30.5618,30.6314,30.5328,30.6198,50600.0
2008-11-03 15:30:00,52.82,52.93,52.72,52.92,75600.0,30.6314,30.6951,30.5734,30.6893,75600.0
2008-11-03 15:35:00,52.91,52.96,52.84,52.96,56000.0,30.6835,30.7125,30.643,30.7125,56000.0
2008-11-03 15:40:00,52.94,53.07,52.93,53.0,91500.0,30.7009,30.7763,30.6951,30.7357,91500.0
2008-11-03 15:45:00,53.0,53.24,52.99,53.19,89800.0,30.7357,30.8749,30.7299,30.8459,89800.0
2008-11-03 15:50:00,53.23,53.39,53.07,53.1,167200.0,30.8691,30.9619,30.7763,30.7937,167200.0
2008-11-03 15:55:00,53.11,53.12,52.94,53.04,178400.0,30.7995,30.8053,30.7009,30.7589,178400.0
2008-11-04 09:30:00,53.96,54.0,53.37,53.98,89600.0,31.2925,31.3157,30.9503,31.3041,89600.0
2008-11-04 09:35:00,53.97,54.0,53.88,53.96,78700.0,31.2983,31.3157,31.2461,31.2925,78700.0
2008-11-04 09:40:00,53.95,53.98,53.68,53.7,65100.0,31.2867,31.3041,31.1301,31.1417,65100.0
2008-11-04 09:45:00,53.69,53.88,53.57,53.87,42900.0,31.1359,31.2461,31.0663,31.2403,42900.0
2008-11-04 09:50:00,53.86,53.94,53.82,53.89,34000.0,31.2345,31.2809,31.2113,31.2519,34000.0
2008-11-04 09:55:00,53.89,53.92,53.71,53.77,57700.0,31.2519,31.2693,31.1475,31.1823,57700.0
2008-11-04 10:00:00,53.75,53.89,53.71,53.88,60800.0,31.1707,31.2519,31.1475,31.2461,60800.0
2008-11-04 10:05:00,53.85,53.96,53.84,53.95,31200.0,31.2287,31.2925,31.2229,31.2867,31200.0
2008-11-04 10:10:00,53.94,54.06,53.92,54.0,75500.0,31.2809,31.3505,31.2693,31.3157,75500.0
2008-11-04 10:15:00,54.0,54.35,53.98,54.33,37700.0,31.3157,31.5186,31.3041,31.507,37700.0
2008-11-04 10:20:00,54.33,54.54,54.31,54.5,78400.0,31.507,31.6288,31.4954,31.6056,78400.0
2008-11-04 10:25:00,54.5,54.79,54.48,54.75,60700.0,31.6056,31.7738,31.594,31.7506,60700.0
2008-11-04 10:30:00,54.74,54.9,54.74,54.78,54400.0,31.7448,31.8376,31.7448,31.768,54400.0
2008-11-04 10:35:00,54.79,55.0,54.76,54.97,74700.0,31.7738,31.8956,31.7564,31.8782,74700.0
2008-11-04 10:40:00,54.95,54.98,54.77,54.9,50600.0,31.8666,31.884,31.7622,31.8376,50600.0
2008-11-04 10:45:00,54.91,55.04,54.89,54.96,101300.0,31.8434,31.9188,31.8318,31.8724,101300.0
2008-11-04 10:50:00,54.94,55.05,54.9,54.97,47200.0,31.8608,31.9246,31.8376,31.8782,47200.0
2008-11-04 10:55:00,54.97,54.98,54.78,54.83,52600.0,31.8782,31.884,31.768,31.797,52600.0
2008-11-04 11:00:00,54.83,54.95,54.8,54.86,88500.0,31.797,31.8666,31.7796,31.8144,88500.0
2008-11-04 11:05:00,54.87,54.89,54.68,54.73,60200.0,31.8202,31.8318,31.71,31.739,60200.0
2008-11-04 11:10:00,54.75,54.81,54.67,54.67,43500.0,31.7506,31.7854,31.7042,31.7042,43500.0
2008-11-04 11:15:00,54.67,54.73,54.54,54.58,46400.0,31.7042,31.739,31.6288,31.652,46400.0
2008-11-04 11:20:00,54.58,54.59,54.45,54.45,39200.0,31.652,31.6578,31.5766,31.5766,39200.0
2008-11-04 11:25:00,54.46,54.53,54.42,54.47,32300.0,31.5824,31.623,31.5592,31.5882,32300.0
2008-11-04 11:30:00,54.46,54.47,54.09,54.14,80200.0,31.5824,31.5882,31.3679,31.3969,80200.0
2008-11-04 11:35:00,54.15,54.2,53.98,54.06,53500.0,31.4026,31.4316,31.3041,31.3505,53500.0
2008-11-04 11:40:00,54.05,54.22,54.03,54.2,30500.0,31.3447,31.4432,31.3331,31.4316,30500.0
2008-11-04 11:45:00,54.2,54.24,54.19,54.23,37900.0,31.4316,31.4548,31.4258,31.449,37900.0
2008-11-04 11:50:00,54.21,54.29,54.18,54.26,49700.0,31.4374,31.4838,31.42,31.4664,49700.0
2008-11-04 11:55:00,54.26,54.36,54.18,54.36,69900.0,31.4664,31.5244,31.42,31.5244,69900.0
2008-11-04 12:00:00,54.35,54.38,54.12,54.16,40400.0,31.5186,31.536,31.3853,31.4084,40400.0
2008-11-04 12:05:00,54.12,54.15,54.01,54.01,33800.0,31.3853,31.4026,31.3215,31.3215,33800.0
2008-11-04 12:10:00,54.01,54.07,53.97,53.98,55800.0,31.3215,31.3563,31.2983,31.3041,55800.0
2008-11-04 12:15:00,53.98,54.05,53.94,53.98,37600.0,31.3041,31.3447,31.2809,31.3041,37600.0
2008-11-04 12:20:00,53.97,54.06,53.97,54.05,41600.0,31.2983,31.3505,31.2983,31.3447,41600.0
2008-11-04 12:25:00,54.05,54.15,54.03,54.04,45800.0,31.3447,31.4026,31.3331,31.3389,45800.0
2008-11-04 12:30:00,54.06,54.06,53.98,54.02,33200.0,31.3505,31.3505,31.3041,31.3273,33200.0
2008-11-04 12:35:00,54.0,54.11,53.96,53.96,47200.0,31.3157,31.3795,31.2925,31.2925,47200.0
2008-11-04 12:40:00,53.96,53.97,53.82,53.97,34900.0,31.2925,31.2983,31.2113,31.2983,34900.0
2008-11-04 12:45:00,53.96,54.1,53.96,54.06,25800.0,31.2925,31.3737,31.2925,31.3505,25800.0
2008-11-04 12:50:00,54.06,54.07,54.0,54.03,23500.0,31.3505,31.3563,31.3157,31.3331,23500.0
2008-11-04 12:55:00,54.02,54.04,53.89,54.02,31500.0,31.3273,31.3389,31.2519,31.3273,31500.0
2008-11-04 13:00:00,54.02,54.16,54.01,54.15,27500.0,31.3273,31.4084,31.3215,31.4026,27500.0
2008-11-04 13:05:00,54.15,54.2,54.0,54.0,56000.0,31.4026,31.4316,31.3157,31.3157,56000.0
2008-11-04 13:10:00,54.0,54.04,53.83,54.04,44200.0,31.3157,31.3389,31.2171,31.3389,44200.0
2008-11-04 13:15:00,54.03,54.23,53.98,54.13,61100.0,31.3331,31.449,31.3041,31.3911,61100.0
2008-11-04 13:20:00,54.16,54.16,54.0,54.12,52500.0,31.4084,31.4084,31.3157,31.3853,52500.0
2008-11-04 13:25:00,54.13,54.25,54.1,54.25,60400.0,31.3911,31.4606,31.3737,31.4606,60400.0
2008-11-04 13:30:00,54.25,54.33,54.2,54.33,44200.0,31.4606,31.507,31.4316,31.507,44200.0
2008-11-04 13:35:00,54.31,54.41,54.31,54.41,102800.0,31.4954,31.5534,31.4954,31.5534,102800.0
2008-11-04 13:40:00,54.43,54.6,54.41,54.53,34100.0,31.565,31.6636,31.5534,31.623,34100.0
2008-11-04 13:45:00,54.54,54.71,54.51,54.67,45700.0,31.6288,31.7274,31.6114,31.7042,45700.0
2008-11-04 13:50:00,54.64,54.66,54.34,54.35,35100.0,31.6868,31.6984,31.5128,31.5186,35100.0
2008-11-04 13:55:00,54.33,54.58,54.32,54.55,34500.0,31.507,31.652,31.5012,31.6346,34500.0
2008-11-04 14:00:00,54.53,54.54,54.38,54.45,63900.0,31.623,31.6288,31.536,31.5766,63900.0
2008-11-04 14:05:00,54.45,54.45,54.29,54.35,75200.0,31.5766,31.5766,31.4838,31.5186,75200.0
2008-11-04 14:10:00,54.34,54.42,54.22,54.3,74500.0,31.5128,31.5592,31.4432,31.4896,74500.0
2008-11-04 14:15:00,54.3,54.3,54.05,54.25,82200.0,31.4896,31.4896,31.3447,31.4606,82200.0
2008-11-04 14:20:00,54.27,54.44,54.24,54.37,36600.0,31.4722,31.5708,31.4548,31.5302,36600.0
2008-11-04 14:25:00,54.39,54.61,54.37,54.57,54200.0,31.5418,31.6694,31.5302,31.6462,54200.0
2008-11-04 14:30:00,54.58,54.63,54.53,54.56,49900.0,31.652,31.681,31.623,31.6404,49900.0
2008-11-04 14:35:00,54.56,54.66,54.54,54.61,64300.0,31.6404,31.6984,31.6288,31.6694,64300.0
2008-11-04 14:40:00,54.63,54.69,54.44,54.54,121300.0,31.681,31.7158,31.5708,31.6288,121300.0
2008-11-04 14:45:00,54.54,54.54,54.36,54.45,49400.0,31.6288,31.6288,31.5244,31.5766,49400.0
2008-11-04 14:50:00,54.44,54.5,54.31,54.35,82000.0,31.5708,31.6056,31.4954,31.5186,82000.0
2008-11-04 14:55:00,54.35,54.47,54.31,54.44,68800.0,31.5186,31.5882,31.4954,31.5708,68800.0
2008-11-04 15:00:00,54.45,54.48,54.32,54.37,100200.0,31.5766,31.594,31.5012,31.5302,100200.0
2008-11-04 15:05:00,54.36,54.54,54.34,54.35,109200.0,31.5244,31.6288,31.5128,31.5186,109200.0
2008-11-04 15:10:00,54.36,54.6,54.34,54.58,123900.0,31.5244,31.6636,31.5128,31.652,123900.0
2008-11-04 15:15:00,54.58,54.69,54.57,54.65,95400.0,31.652,31.7158,31.6462,31.6926,95400.0
2008-11-04 15:20:00,54.66,54.67,54.4,54.65,104500.0,31.6984,31.7042,31.5476,31.6926,104500.0
2008-11-04 15:25:00,54.65,54.73,54.58,54.69,128500.0,31.6926,31.739,31.652,31.7158,128500.0
2008-11-04 15:30:00,54.7,54.93,54.69,54.83,168000.0,31.7216,31.855,31.7158,31.797,168000.0
2008-11-04 15:35:00,54.82,54.94,54.77,54.82,136300.0,31.7912,31.8608,31.7622,31.7912,136300.0
2008-11-04 15:40:00,54.85,55.04,54.85,55.02,202400.0,31.8086,31.9188,31.8086,31.9072,202400.0
2008-11-04 15:45:00,55.03,55.28,54.96,55.19,248400.0,31.913,32.058,31.8724,32.0058,248400.0
2008-11-04 15:50:00,55.2,55.26,54.89,54.94,279500.0,32.0116,32.0464,31.8318,31.8608,279500.0
2008-11-04 15:55:00,54.93,55.28,54.88,55.17,327200.0,31.855,32.058,31.826,31.9942,327200.0
2008-11-05 09:30:00,54.52,54.74,54.21,54.47,94200.0,31.6172,31.7448,31.4374,31.5882,94200.0
2008-11-05 09:35:00,54.44,55.0,54.37,54.96,93900.0,31.5708,31.8956,31.5302,31.8724,93900.0
2008-11-05 09:40:00,54.98,55.06,54.79,54.83,40700.0,31.884,31.9304,31.7738,31.797,40700.0
2008-11-05 09:45:00,54.79,54.79,54.5,54.65,36500.0,31.7738,31.7738,31.6056,31.6926,36500.0
2008-11-05 09:50:00,54.63,54.94,54.61,54.93,47200.0,31.681,31.8608,31.6694,31.855,47200.0
2008-11-05 09:55:00,54.91,54.93,54.65,54.7,32100.0,31.8434,31.855,31.6926,31.7216,32100.0
2008-11-05 10:00:00,54.68,54.89,54.61,54.89,72800.0,31.71,31.8318,31.6694,31.8318,72800.0
2008-11-05 10:05:00,54.89,55.07,54.85,55.04,56000.0,31.8318,31.9362,31.8086,31.9188,56000.0
2008-11-05 10:10:00,55.04,55.29,54.95,55.19,76900.0,31.9188,32.0638,31.8666,32.0058,76900.0
2008-11-05 10:15:00,55.15,55.4,55.14,55.35,72900.0,31.9826,32.1275,31.9768,32.0986,72900.0
2008-11-05 10:20:00,55.33,55.55,55.33,55.43,67900.0,32.087,32.2145,32.087,32.1449,67900.0
2008-11-05 10:25:00,55.46,55.46,55.24,55.28,103600.0,32.1623,32.1623,32.0348,32.058,103600.0
2008-11-05 10:30:00,55.32,55.45,55.22,55.45,120300.0,32.0812,32.1565,32.0232,32.1565,120300.0
2008-11-05 10:35:00,55.43,55.46,55.21,55.42,102900.0,32.1449,32.1623,32.0174,32.1391,102900.0
2008-11-05 10:40:00,55.43,55.72,55.42,55.68,50000.0,32.1449,32.3131,32.1391,32.2899,50000.0
2008-11-05 10:45:00,55.67,55.81,55.57,55.8,68400.0,32.2841,32.3653,32.2261,32.3595,68400.0
2008-11-05 10:50:00,55.8,55.82,55.02,55.03,150600.0,32.3595,32.3711,31.9072,31.913,150600.0
2008-11-05 10:55:00,55.04,55.1,54.79,55.03,52700.0,31.9188,31.9536,31.7738,31.913,52700.0
2008-11-05 11:00:00,55.03,55.11,55.01,55.11,26400.0,31.913,31.9594,31.9014,31.9594,26400.0
2008-11-05 11:05:00,55.11,55.2,55.06,55.1,28900.0,31.9594,32.0116,31.9304,31.9536,28900.0
2008-11-05 11:10:00,55.1,55.27,55.06,55.2,29700.0,31.9536,32.0522,31.9304,32.0116,29700.0
2008-11-05 11:15:00,55.22,55.24,55.09,55.19,41800.0,32.0232,32.0348,31.9478,32.0058,41800.0
2008-11-05 11:20:00,55.2,55.22,54.91,54.91,37500.0,32.0116,32.0232,31.8434,31.8434,37500.0
2008-11-05 11:25:00,54.93,55.08,54.9,55.03,19600.0,31.855,31.942,31.8376,31.913,19600.0
2008-11-05 11:30:00,55.03,55.05,54.9,55.01,22600.0,31.913,31.9246,31.8376,31.9014,22600.0
2008-11-05 11:35:00,55.03,55.08,55.0,55.0,34500.0,31.913,31.942,31.8956,31.8956,34500.0
2008-11-05 11:40:00,55.02,55.04,54.68,54.68,63200.0,31.9072,31.9188,31.71,31.71,63200.0
2008-11-05 11:45:00,54.67,54.68,54.45,54.49,56400.0,31.7042,31.71,31.5766,31.5998,56400.0
2008-11-05 11:50:00,54.51,54.51,54.26,54.44,74300.0,31.6114,31.6114,31.4664,31.5708,74300.0
2008-11-05 11:55:00,54.44,54.7,54.41,54.69,32000.0,31.5708,31.7216,31.5534,31.7158,32000.0
2008-11-05 12:00:00,54.7,54.74,54.62,54.7,20500.0,31.7216,31.7448,31.6752,31.7216,20500.0
2008-11-05 12:05:00,54.7,54.7,54.55,54.64,20800.0,31.7216,31.7216,31.6346,31.6868,20800.0
2008-11-05 12:10:00,54.67,54.72,54.56,54.56,29700.0,31.7042,31.7332,31.6404,31.6404,29700.0
2008-11-05 12:15:00,54.56,54.56,54.35,54.45,23300.0,31.6404,31.6404,31.5186,31.5766,23300.0
2008-11-05 12:20:00,54.45,54.71,54.45,54.66,39900.0,31.5766,31.7274,31.5766,31.6984,39900.0
2008-11-05 12:25:00,54.66,54.68,54.3,54.37,35300.0,31.6984,31.71,31.4896,31.5302,35300.0
2008-11-05 12:30:00,54.39,54.47,54.31,54.37,24100.0,31.5418,31.5882,31.4954,31.5302,24100.0
2008-11-05 12:35:00,54.36,54.38,54.02,54.1,56000.0,31.5244,31.536,31.3273,31.3737,56000.0
2008-11-05 12:40:00,54.08,54.12,53.82,53.98,55300.0,31.3621,31.3853,31.2113,31.3041,55300.0
2008-11-05 12:45:00,53.99,54.15,53.97,54.04,48500.0,31.3099,31.4026,31.2983,31.3389,48500.0
2008-11-05 12:50:00,54.04,54.04,53.88,53.93,33900.0,31.3389,31.3389,31.2461,31.2751,33900.0
2008-11-05 12:55:00,53.94,54.1,53.84,54.03,39900.0,31.2809,31.3737,31.2229,31.3331,39900.0
2008-11-05 13:00:00,54.04,54.15,53.96,54.1,32000.0,31.3389,31.4026,31.2925,31.3737,32000.0
2008-11-05 13:05:00,54.1,54.18,53.9,54.15,47100.0,31.3737,31.42,31.2577,31.4026,47100.0
2008-11-05 13:10:00,54.15,54.16,54.1,54.15,20500.0,31.4026,31.4084,31.3737,31.4026,20500.0
2008-11-05 13:15:00,54.16,54.2,54.0,54.09,26100.0,31.4084,31.4316,31.3157,31.3679,26100.0
2008-11-05 13:20:00,54.11,54.11,53.71,53.86,26600.0,31.3795,31.3795,31.1475,31.2345,26600.0
2008-11-05 13:25:00,53.87,53.92,53.74,53.86,23200.0,31.2403,31.2693,31.1649,31.2345,23200.0
2008-11-05 13:30:00,53.86,53.87,53.51,53.57,37400.0,31.2345,31.2403,31.0315,31.0663,37400.0
2008-11-05 13:35:00,53.58,53.63,53.44,53.52,28200.0,31.0721,31.1011,30.9909,31.0373,28200.0
2008-11-05 13:40:00,53.52,53.8,53.44,53.78,27900.0,31.0373,31.1997,30.9909,31.1881,27900.0
2008-11-05 13:45:00,53.78,53.82,53.62,53.76,27800.0,31.1881,31.2113,31.0953,31.1765,27800.0
2008-11-05 13:50:00,53.76,53.81,53.63,53.63,23200.0,31.1765,31.2055,31.1011,31.1011,23200.0
2008-11-05 13:55:00,53.66,53.66,53.41,53.45,27100.0,31.1185,31.1185,30.9735,30.9967,27100.0
2008-11-05 14:00:00,53.44,53.59,53.14,53.15,67300.0,30.9909,31.0779,30.8169,30.8227,67300.0
2008-11-05 14:05:00,53.17,53.18,52.98,53.07,85200.0,30.8343,30.8401,30.7241,30.7763,85200.0
2008-11-05 14:10:00,53.04,53.3,53.02,53.2,39200.0,30.7589,30.9097,30.7473,30.8517,39200.0
2008-11-05 14:15:00,53.22,53.37,53.2,53.25,63700.0,30.8633,30.9503,30.8517,30.8807,63700.0
2008-11-05 14:20:00,53.21,53.3,53.03,53.03,62800.0,30.8575,30.9097,30.7531,30.7531,62800.0
2008-11-05 14:25:00,53.03,53.18,52.97,53.14,23800.0,30.7531,30.8401,30.7183,30.8169,23800.0
2008-11-05 14:30:00,53.16,53.57,53.13,53.5,49200.0,30.8285,31.0663,30.8111,31.0257,49200.0
2008-11-05 14:35:00,53.52,53.59,53.29,53.35,21200.0,31.0373,31.0779,30.9039,30.9387,21200.0
2008-11-05 14:40:00,53.37,53.55,53.33,53.52,42000.0,30.9503,31.0547,30.9271,31.0373,42000.0
2008-11-05 14:45:00,53.51,53.55,53.31,53.44,38100.0,31.0315,31.0547,30.9155,30.9909,38100.0
2008-11-05 14:50:00,53.43,53.44,53.16,53.35,68200.0,30.9851,30.9909,30.8285,30.9387,68200.0
2008-11-05 14:55:00,53.36,53.45,53.25,53.3,37100.0,30.9445,30.9967,30.8807,30.9097,37100.0
2008-11-05 15:00:00,53.3,53.3,52.98,53.01,114100.0,30.9097,30.9097,30.7241,30.7415,114100.0
2008-11-05 15:05:00,53.01,53.3,52.99,53.13,60800.0,30.7415,30.9097,30.7299,30.8111,60800.0
2008-11-05 15:10:00,53.14,53.17,52.9,52.93,76100.0,30.8169,30.8343,30.6778,30.6951,76100.0
2008-11-05 15:15:00,52.94,52.95,52.7,52.79,73700.0,30.7009,30.7067,30.5618,30.614,73700.0
2008-11-05 15:20:00,52.8,52.85,52.45,52.55,75600.0,30.6198,30.6488,30.4168,30.4748,75600.0
2008-11-05 15:25:00,52.55,52.64,52.49,52.55,72400.0,30.4748,30.527,30.44,30.4748,72400.0
2008-11-05 15:30:00,52.58,52.6,52.27,52.4,130500.0,30.4922,30.5038,30.3124,30.3878,130500.0
2008-11-05 15:35:00,52.38,52.47,52.08,52.08,125200.0,30.3762,30.4284,30.2022,30.2022,125200.0
2008-11-05 15:40:00,52.08,52.43,52.08,52.39,218500.0,30.2022,30.4052,30.2022,30.382,218500.0
2008-11-05 15:45:00,52.41,52.99,52.4,52.72,205100.0,30.3936,30.7299,30.3878,30.5734,205100.0
2008-11-05 15:50:00,52.74,52.85,52.29,52.32,252700.0,30.585,30.6488,30.324,30.3414,252700.0
2008-11-05 15:55:00,52.3,52.45,52.18,52.39,338500.0,30.3298,30.4168,30.2602,30.382,338500.0
2008-11-06 09:30:00,52.03,52.35,52.0,52.21,89800.0,30.1732,30.3588,30.1558,30.2776,89800.0
2008-11-06 09:35:00,52.2,52.58,52.15,52.52,74900.0,30.2718,30.4922,30.2428,30.4574,74900.0
2008-11-06 09:40:00,52.48,52.75,52.43,52.47,61700.0,30.4342,30.5908,30.4052,30.4284,61700.0
2008-11-06 09:45:00,52.47,52.55,52.09,52.13,36000.0,30.4284,30.4748,30.208,30.2312,36000.0
2008-11-06 09:50:00,52.12,52.26,51.95,52.26,107100.0,30.2254,30.3066,30.1268,30.3066,107100.0
2008-11-06 09:55:00,52.23,52.35,52.12,52.15,42900.0,30.2892,30.3588,30.2254,30.2428,42900.0
2008-11-06 10:00:00,52.14,52.14,51.64,51.82,70500.0,30.237,30.237,29.9471,30.0514,70500.0
2008-11-06 10:05:00,51.82,52.03,51.79,51.98,64400.0,30.0514,30.1732,30.034,30.1442,64400.0
2008-11-06 10:10:00,51.97,52.11,51.78,51.9,108700.0,30.1384,30.2196,30.0282,30.0978,108700.0
2008-11-06 10:15:00,51.9,52.0,51.87,51.92,82800.0,30.0978,30.1558,30.0804,30.1094,82800.0
2008-11-06 10:20:00,51.93,51.97,51.8,51.84,59900.0,30.1152,30.1384,30.0398,30.063,59900.0
2008-11-06 10:25:00,51.84,51.84,51.48,51.57,69000.0,30.063,30.063,29.8543,29.9065,69000.0
2008-11-06 10:30:00,51.58,51.6,51.35,51.39,90500.0,29.9123,29.9239,29.7789,29.8021,90500.0
2008-11-06 10:35:00,51.38,51.6,51.14,51.6,111700.0,29.7963,29.9239,29.6571,29.9239,111700.0
2008-11-06 10:40:00,51.6,51.62,51.5,51.61,120800.0,29.9239,29.9355,29.8659,29.9297,120800.0
2008-11-06 10:45:00,51.61,51.68,51.49,51.55,79400.0,29.9297,29.9702,29.8601,29.8949,79400.0
2008-11-06 10:50:00,51.57,51.61,51.37,51.54,99100.0,29.9065,29.9297,29.7905,29.8891,99100.0
2008-11-06 10:55:00,51.56,51.65,51.46,51.65,32600.0,29.9007,29.9529,29.8427,29.9529,32600.0
2008-11-06 11:00:00,51.65,51.69,51.59,51.62,49700.0,29.9529,29.976,29.9181,29.9355,49700.0
2008-11-06 11:05:00,51.64,51.7,51.59,51.62,62200.0,29.9471,29.9818,29.9181,29.9355,62200.0
2008-11-06 11:10:00,51.62,51.71,51.41,51.69,115800.0,29.9355,29.9876,29.8137,29.976,115800.0
2008-11-06 11:15:00,51.68,51.76,51.59,51.69,87700.0,29.9702,30.0166,29.9181,29.976,87700.0
2008-11-06 11:20:00,51.67,51.75,51.53,51.75,86100.0,29.9644,30.0108,29.8833,30.0108,86100.0
2008-11-06 11:25:00,51.74,51.75,51.51,51.68,98400.0,30.005,30.0108,29.8717,29.9702,98400.0
2008-11-06 11:30:00,51.67,51.74,51.36,51.38,131000.0,29.9644,30.005,29.7847,29.7963,131000.0
2008-11-06 11:35:00,51.38,51.42,51.25,51.42,96200.0,29.7963,29.8195,29.7209,29.8195,96200.0
2008-11-06 11:40:00,51.45,51.74,51.42,51.71,41300.0,29.8369,30.005,29.8195,29.9876,41300.0
2008-11-06 11:45:00,51.74,51.83,51.7,51.77,47700.0,30.005,30.0572,29.9818,30.0224,47700.0
2008-11-06 11:50:00,51.78,51.79,51.32,51.34,63600.0,30.0282,30.034,29.7615,29.7731,63600.0
2008-11-06 11:55:00,51.34,51.47,51.26,51.26,52700.0,29.7731,29.8485,29.7267,29.7267,52700.0
2008-11-06 12:00:00,51.25,51.25,50.88,50.97,76900.0,29.7209,29.7209,29.5063,29.5585,76900.0
2008-11-06 12:05:00,50.98,51.16,50.69,50.77,92200.0,29.5643,29.6687,29.3961,29.4425,92200.0
2008-11-06 12:10:00,50.77,50.84,50.66,50.75,66100.0,29.4425,29.4831,29.3787,29.4309,66100.0
2008-11-06 12:15:00,50.76,50.76,50.5,50.53,57600.0,29.4367,29.4367,29.2859,29.3033,57600.0
2008-11-06 12:20:00,50.55,50.57,50.26,50.44,84500.0,29.3149,29.3265,29.1468,29.2511,84500.0
2008-11-06 12:25:00,50.43,50.47,50.3,50.42,76800.0,29.2453,29.2685,29.17,29.2395,76800.0
2008-11-06 12:30:00,50.41,50.42,50.24,50.34,56200.0,29.2338,29.2395,29.1352,29.1932,56200.0
2008-11-06 12:35:00,50.32,50.36,50.15,50.22,58800.0,29.1816,29.2048,29.083,29.1236,58800.0
2008-11-06 12:40:00,50.2,50.3,50.08,50.12,52400.0,29.112,29.17,29.0424,29.0656,52400.0
2008-11-06 12:45:00,50.1,50.23,50.05,50.15,58300.0,29.054,29.1294,29.025,29.083,58300.0
2008-11-06 12:50:00,50.14,50.39,50.13,50.25,59500.0,29.0772,29.2222,29.0714,29.141,59500.0
2008-11-06 12:55:00,50.27,50.45,50.13,50.45,88000.0,29.1526,29.2569,29.0714,29.2569,88000.0
2008-11-06 13:00:00,50.41,50.49,50.3,50.4,91600.0,29.2338,29.2801,29.17,29.228,91600.0
2008-11-06 13:05:00,50.4,50.4,50.06,50.27,58300.0,29.228,29.228,29.0308,29.1526,58300.0
2008-11-06 13:10:00,50.27,50.4,50.1,50.37,112700.0,29.1526,29.228,29.054,29.2106,112700.0
2008-11-06 13:15:00,50.38,50.49,50.28,50.36,78300.0,29.2164,29.2801,29.1584,29.2048,78300.0
2008-11-06 13:20:00,50.39,50.57,50.37,50.53,65300.0,29.2222,29.3265,29.2106,29.3033,65300.0
2008-11-06 13:25:00,50.53,50.55,50.3,50.3,72700.0,29.3033,29.3149,29.17,29.17,72700.0
2008-11-06 13:30:00,50.31,50.36,50.12,50.18,63700.0,29.1758,29.2048,29.0656,29.1004,63700.0
2008-11-06 13:35:00,50.18,50.25,50.02,50.12,98400.0,29.1004,29.141,29.0076,29.0656,98400.0
2008-11-06 13:40:00,50.1,50.11,49.81,49.87,102600.0,29.054,29.0598,28.8858,28.9206,102600.0
2008-11-06 13:45:00,49.87,50.04,49.84,49.97,80300.0,28.9206,29.0192,28.9032,28.9786,80300.0
2008-11-06 13:50:00,49.98,50.1,49.89,50.1,67700.0,28.9844,29.054,28.9322,29.054,67700.0
2008-11-06 13:55:00,50.1,50.43,50.08,50.35,61400.0,29.054,29.2453,29.0424,29.199,61400.0
2008-11-06 14:00:00,50.38,50.64,50.28,50.61,72500.0,29.2164,29.3671,29.1584,29.3497,72500.0
2008-11-06 14:05:00,50.61,50.83,50.59,50.71,98300.0,29.3497,29.4773,29.3381,29.4077,98300.0
2008-11-06 14:10:00,50.7,50.84,50.52,50.6,71800.0,29.4019,29.4831,29.2975,29.3439,71800.0
2008-11-06 14:15:00,50.6,50.6,50.41,50.5,34500.0,29.3439,29.3439,29.2338,29.2859,34500.0
2008-11-06 14:20:00,50.52,50.52,50.32,50.5,51300.0,29.2975,29.2975,29.1816,29.2859,51300.0
2008-11-06 14:25:00,50.51,50.52,50.1,50.21,70700.0,29.2917,29.2975,29.054,29.1178,70700.0
2008-11-06 14:30:00,50.22,50.55,50.19,50.52,38600.0,29.1236,29.3149,29.1062,29.2975,38600.0
2008-11-06 14:35:00,50.52,50.89,50.36,50.83,47300.0,29.2975,29.5121,29.2048,29.4773,47300.0
2008-11-06 14:40:00,50.83,51.0,50.74,51.0,65900.0,29.4773,29.5759,29.4251,29.5759,65900.0
2008-11-06 14:45:00,51.0,51.02,50.66,50.77,59600.0,29.5759,29.5875,29.3787,29.4425,59600.0
2008-11-06 14:50:00,50.8,50.96,50.5,50.51,134400.0,29.4599,29.5527,29.2859,29.2917,134400.0
2008-11-06 14:55:00,50.51,50.53,50.25,50.47,140200.0,29.2917,29.3033,29.141,29.2685,140200.0
2008-11-06 15:00:00,50.5,50.71,50.27,50.34,131000.0,29.2859,29.4077,29.1526,29.1932,131000.0
2008-11-06 15:05:00,50.35,50.47,50.06,50.09,85000.0,29.199,29.2685,29.0308,29.0482,85000.0
2008-11-06 15:10:00,50.09,50.28,50.01,50.13,63500.0,29.0482,29.1584,29.0018,29.0714,63500.0
2008-11-06 15:15:00,50.14,50.28,50.09,50.21,56800.0,29.0772,29.1584,29.0482,29.1178,56800.0
2008-11-06 15:20:00,50.21,50.22,49.98,50.01,68900.0,29.1178,29.1236,28.9844,29.0018,68900.0
2008-11-06 15:25:00,50.0,50.02,49.78,49.93,98900.0,28.996,29.0076,28.8684,28.9554,98900.0
2008-11-06 15:30:00,49.94,50.07,49.8,49.94,119800.0,28.9612,29.0366,28.88,28.9612,119800.0
2008-11-06 15:35:00,49.95,50.16,49.78,49.81,141400.0,28.967,29.0888,28.8684,28.8858,141400.0
2008-11-06 15:40:00,49.81,50.38,49.81,50.29,237700.0,28.8858,29.2164,28.8858,29.1642,237700.0
2008-11-06 15:45:00,50.29,50.62,50.02,50.08,240400.0,29.1642,29.3555,29.0076,29.0424,240400.0
2008-11-06 15:50:00,50.08,50.18,49.79,49.8,256300.0,29.0424,29.1004,28.8742,28.88,256300.0
2008-11-06 15:55:00,49.82,49.89,49.78,49.85,332000.0,28.8916,28.9322,28.8684,28.909,332000.0
2008-11-07 09:30:00,50.03,50.83,49.9,50.83,78700.0,29.0134,29.4773,28.938,29.4773,78700.0
2008-11-07 09:35:00,50.83,50.85,50.41,50.45,69500.0,29.4773,29.4889,29.2338,29.2569,69500.0
2008-11-07 09:40:00,50.45,50.77,50.3,50.77,93300.0,29.2569,29.4425,29.17,29.4425,93300.0
2008-11-07 09:45:00,50.78,51.14,50.65,51.08,97900.0,29.4483,29.6571,29.3729,29.6223,97900.0
2008-11-07 09:50:00,51.07,51.08,50.84,51.0,62400.0,29.6165,29.6223,29.4831,29.5759,62400.0
2008-11-07 09:55:00,51.01,51.69,50.98,51.53,173700.0,29.5817,29.976,29.5643,29.8833,173700.0
2008-11-07 10:00:00,51.55,51.9,51.55,51.86,131000.0,29.8949,30.0978,29.8949,30.0746,131000.0
2008-11-07 10:05:00,51.86,52.04,51.79,51.83,80000.0,30.0746,30.179,30.034,30.0572,80000.0
2008-11-07 10:10:00,51.87,51.95,51.6,51.95,55600.0,30.0804,30.1268,29.9239,30.1268,55600.0
2008-11-07 10:15:00,51.95,52.04,51.79,51.81,57400.0,30.1268,30.179,30.034,30.0456,57400.0
2008-11-07 10:20:00,51.81,51.98,51.74,51.76,61800.0,30.0456,30.1442,30.005,30.0166,61800.0
2008-11-07 10:25:00,51.77,51.9,51.56,51.58,65900.0,30.0224,30.0978,29.9007,29.9123,65900.0
2008-11-07 10:30:00,51.59,51.75,51.57,51.67,72900.0,29.9181,30.0108,29.9065,29.9644,72900.0
2008-11-07 10:35:00,51.69,52.05,51.56,51.96,71000.0,29.976,30.1848,29.9007,30.1326,71000.0
2008-11-07 10:40:00,51.96,51.96,51.75,51.89,44100.0,30.1326,30.1326,30.0108,30.092,44100.0
2008-11-07 10:45:00,51.91,52.05,51.66,51.66,74700.0,30.1036,30.1848,29.9586,29.9586,74700.0
2008-11-07 10:50:00,51.66,51.83,51.6,51.78,74300.0,29.9586,30.0572,29.9239,30.0282,74300.0
2008-11-07 10:55:00,51.8,51.93,51.72,51.8,62700.0,30.0398,30.1152,29.9934,30.0398,62700.0
2008-11-07 11:00:00,51.79,51.91,51.67,51.67,51600.0,30.034,30.1036,29.9644,29.9644,51600.0
2008-11-07 11:05:00,51.72,51.82,51.51,51.51,51400.0,29.9934,30.0514,29.8717,29.8717,51400.0
2008-11-07 11:10:00,51.53,51.78,51.51,51.77,71800.0,29.8833,30.0282,29.8717,30.0224,71800.0
2008-11-07 11:15:00,51.78,51.99,51.72,51.82,73900.0,30.0282,30.15,29.9934,30.0514,73900.0
2008-11-07 11:20:00,51.84,51.85,51.66,51.76,83200.0,30.063,30.0688,29.9586,30.0166,83200.0
2008-11-07 11:25:00,51.72,51.79,51.38,51.5,72200.0,29.9934,30.034,29.7963,29.8659,72200.0
2008-11-07 11:30:00,51.49,51.63,51.44,51.52,116100.0,29.8601,29.9413,29.8311,29.8775,116100.0
2008-11-07 11:35:00,51.52,51.73,51.43,51.63,65200.0,29.8775,29.9992,29.8253,29.9413,65200.0
2008-11-07 11:40:00,51.63,51.78,51.5,51.76,40100.0,29.9413,30.0282,29.8659,30.0166,40100.0
2008-11-07 11:45:00,51.79,51.89,51.67,51.78,45000.0,30.034,30.092,29.9644,30.0282,45000.0
2008-11-07 11:50:00,51.79,51.88,51.58,51.88,52000.0,30.034,30.0862,29.9123,30.0862,52000.0
2008-11-07 11:55:00,51.88,52.04,51.81,52.03,37700.0,30.0862,30.179,30.0456,30.1732,37700.0
2008-11-07 12:00:00,52.03,52.34,52.0,52.34,42300.0,30.1732,30.353,30.1558,30.353,42300.0
2008-11-07 12:05:00,52.34,52.46,52.2,52.2,47300.0,30.353,30.4226,30.2718,30.2718,47300.0
2008-11-07 12:10:00,52.23,52.26,52.03,52.03,35200.0,30.2892,30.3066,30.1732,30.1732,35200.0
2008-11-07 12:15:00,52.05,52.1,51.86,51.86,31700.0,30.1848,30.2138,30.0746,30.0746,31700.0
2008-11-07 12:20:00,51.85,51.85,51.69,51.75,54300.0,30.0688,30.0688,29.976,30.0108,54300.0
2008-11-07 12:25:00,51.74,51.87,51.63,51.63,28600.0,30.005,30.0804,29.9413,29.9413,28600.0
2008-11-07 12:30:00,51.64,51.66,51.3,51.4,38200.0,29.9471,29.9586,29.7499,29.8079,38200.0
2008-11-07 12:35:00,51.4,51.46,51.3,51.46,39800.0,29.8079,29.8427,29.7499,29.8427,39800.0
2008-11-07 12:40:00,51.47,51.72,51.42,51.64,66800.0,29.8485,29.9934,29.8195,29.9471,66800.0
2008-11-07 12:45:00,51.65,51.83,51.58,51.58,31700.0,29.9529,30.0572,29.9123,29.9123,31700.0
2008-11-07 12:50:00,51.6,51.74,51.47,51.58,55000.0,29.9239,30.005,29.8485,29.9123,55000.0
2008-11-07 12:55:00,51.6,51.77,51.51,51.62,42500.0,29.9239,30.0224,29.8717,29.9355,42500.0
2008-11-07 13:00:00,51.61,51.75,51.55,51.57,31700.0,29.9297,30.0108,29.8949,29.9065,31700.0
2008-11-07 13:05:00,51.59,51.69,51.5,51.53,30700.0,29.9181,29.976,29.8659,29.8833,30700.0
2008-11-07 13:10:00,51.51,51.57,51.4,51.5,42400.0,29.8717,29.9065,29.8079,29.8659,42400.0
2008-11-07 13:15:00,51.49,51.52,51.38,51.49,25300.0,29.8601,29.8775,29.7963,29.8601,25300.0
2008-11-07 13:20:00,51.5,51.56,51.38,51.38,45600.0,29.8659,29.9007,29.7963,29.7963,45600.0
2008-11-07 13:25:00,51.39,51.68,51.37,51.65,46300.0,29.8021,29.9702,29.7905,29.9529,46300.0
2008-11-07 13:30:00,51.63,51.7,51.6,51.62,26700.0,29.9413,29.9818,29.9239,29.9355,26700.0
2008-11-07 13:35:00,51.62,51.69,51.45,51.52,43200.0,29.9355,29.976,29.8369,29.8775,43200.0
2008-11-07 13:40:00,51.51,51.53,51.39,51.41,28400.0,29.8717,29.8833,29.8021,29.8137,28400.0
2008-11-07 13:45:00,51.42,51.49,51.4,51.46,17100.0,29.8195,29.8601,29.8079,29.8427,17100.0
2008-11-07 13:50:00,51.47,51.65,51.47,51.54,27500.0,29.8485,29.9529,29.8485,29.8891,27500.0
2008-11-07 13:55:00,51.54,51.77,51.51,51.71,45400.0,29.8891,30.0224,29.8717,29.9876,45400.0
2008-11-07 14:00:00,51.73,51.75,51.56,51.62,35000.0,29.9992,30.0108,29.9007,29.9355,35000.0
2008-11-07 14:05:00,51.62,51.65,51.47,51.48,24400.0,29.9355,29.9529,29.8485,29.8543,24400.0
2008-11-07 14:10:00,51.48,51.61,51.47,51.61,21800.0,29.8543,29.9297,29.8485,29.9297,21800.0
2008-11-07 14:15:00,51.61,51.75,51.6,51.75,26200.0,29.9297,30.0108,29.9239,30.0108,26200.0
2008-11-07 14:20:00,51.73,51.79,51.46,51.46,33800.0,29.9992,30.034,29.8427,29.8427,33800.0
2008-11-07 14:25:00,51.46,51.55,51.44,51.51,23700.0,29.8427,29.8949,29.8311,29.8717,23700.0
2008-11-07 14:30:00,51.52,51.69,51.51,51.56,17600.0,29.8775,29.976,29.8717,29.9007,17600.0
2008-11-07 14:35:00,51.62,51.83,51.58,51.8,44500.0,29.9355,30.0572,29.9123,30.0398,44500.0
2008-11-07 14:40:00,51.78,51.94,51.76,51.83,53500.0,30.0282,30.121,30.0166,30.0572,53500.0
2008-11-07 14:45:00,51.81,51.99,51.79,51.83,31200.0,30.0456,30.15,30.034,30.0572,31200.0
2008-11-07 14:50:00,51.84,51.97,51.58,51.64,55400.0,30.063,30.1384,29.9123,29.9471,55400.0
2008-11-07 14:55:00,51.63,51.63,50.96,50.96,136000.0,29.9413,29.9413,29.5527,29.5527,136000.0
2008-11-07 15:00:00,50.96,51.2,50.91,50.93,101400.0,29.5527,29.6919,29.5237,29.5353,101400.0
2008-11-07 15:05:00,50.95,51.17,50.66,51.1,86400.0,29.5469,29.6745,29.3787,29.6339,86400.0
2008-11-07 15:10:00,51.12,51.41,51.04,51.29,96800.0,29.6455,29.8137,29.5991,29.7441,96800.0
2008-11-07 15:15:00,51.27,51.49,51.18,51.18,95100.0,29.7325,29.8601,29.6803,29.6803,95100.0
2008-11-07 15:20:00,51.15,51.26,50.75,50.87,101300.0,29.6629,29.7267,29.4309,29.5005,101300.0
2008-11-07 15:25:00,50.85,51.08,50.83,50.97,64000.0,29.4889,29.6223,29.4773,29.5585,64000.0
2008-11-07 15:30:00,51.0,51.32,50.89,51.32,82200.0,29.5759,29.7615,29.5121,29.7615,82200.0
2008-11-07 15:35:00,51.32,51.42,51.22,51.33,88600.0,29.7615,29.8195,29.7035,29.7673,88600.0
2008-11-07 15:40:00,51.34,51.7,51.34,51.65,162500.0,29.7731,29.9818,29.7731,29.9529,162500.0
2008-11-07 15:45:00,51.65,51.78,51.52,51.65,117400.0,29.9529,30.0282,29.8775,29.9529,117400.0
2008-11-07 15:50:00,51.63,51.63,51.37,51.58,203000.0,29.9413,29.9413,29.7905,29.9123,203000.0
2008-11-07 15:55:00,51.57,51.97,51.49,51.88,242200.0,29.9065,30.1384,29.8601,30.0862,242200.0
2008-11-10 09:30:00,53.98,55.01,52.8,54.53,303700.0,31.3041,31.9014,30.6198,31.623,303700.0
2008-11-10 09:35:00,54.54,54.91,54.39,54.75,260500.0,31.6288,31.8434,31.5418,31.7506,260500.0
2008-11-10 09:40:00,54.75,54.78,54.4,54.78,171800.0,31.7506,31.768,31.5476,31.768,171800.0
2008-11-10 09:45:00,54.78,54.84,54.48,54.54,287700.0,31.768,31.8028,31.594,31.6288,287700.0
2008-11-10 09:50:00,54.52,54.6,54.18,54.54,164000.0,31.6172,31.6636,31.42,31.6288,164000.0
2008-11-10 09:55:00,54.54,54.55,54.29,54.52,145100.0,31.6288,31.6346,31.4838,31.6172,145100.0
2008-11-10 10:00:00,54.53,54.62,54.4,54.46,131100.0,31.623,31.6752,31.5476,31.5824,131100.0
2008-11-10 10:05:00,54.48,54.5,54.27,54.38,136500.0,31.594,31.6056,31.4722,31.536,136500.0
2008-11-10 10:10:00,54.35,54.68,54.34,54.61,86900.0,31.5186,31.71,31.5128,31.6694,86900.0
2008-11-10 10:15:00,54.6,54.9,54.54,54.81,116500.0,31.6636,31.8376,31.6288,31.7854,116500.0
2008-11-10 10:20:00,54.84,54.88,54.62,54.75,161000.0,31.8028,31.826,31.6752,31.7506,161000.0
2008-11-10 10:25:00,54.76,54.9,54.5,54.53,151900.0,31.7564,31.8376,31.6056,31.623,151900.0
2008-11-10 10:30:00,54.55,54.66,54.43,54.53,83100.0,31.6346,31.6984,31.565,31.623,83100.0
2008-11-10 10:35:00,54.5,54.55,54.27,54.43,91400.0,31.6056,31.6346,31.4722,31.565,91400.0
2008-11-10 10:40:00,54.38,54.59,54.35,54.46,55800.0,31.536,31.6578,31.5186,31.5824,55800.0
2008-11-10 10:45:00,54.44,54.44,54.15,54.15,72200.0,31.5708,31.5708,31.4026,31.4026,72200.0
2008-11-10 10:50:00,54.16,54.21,54.06,54.06,62200.0,31.4084,31.4374,31.3505,31.3505,62200.0
2008-11-10 10:55:00,54.06,54.24,53.95,54.24,83300.0,31.3505,31.4548,31.2867,31.4548,83300.0
2008-11-10 11:00:00,54.24,54.25,53.91,54.07,86400.0,31.4548,31.4606,31.2635,31.3563,86400.0
2008-11-10 11:05:00,54.07,54.18,54.01,54.14,51200.0,31.3563,31.42,31.3215,31.3969,51200.0
2008-11-10 11:10:00,54.14,54.16,53.91,53.95,100400.0,31.3969,31.4084,31.2635,31.2867,100400.0
2008-11-10 11:15:00,53.95,54.03,53.9,53.99,43500.0,31.2867,31.3331,31.2577,31.3099,43500.0
2008-11-10 11:20:00,54.01,54.28,53.98,54.26,96500.0,31.3215,31.478,31.3041,31.4664,96500.0
2008-11-10 11:25:00,54.26,54.38,54.24,54.27,66200.0,31.4664,31.536,31.4548,31.4722,66200.0
2008-11-10 11:30:00,54.28,54.47,54.12,54.12,53600.0,31.478,31.5882,31.3853,31.3853,53600.0
2008-11-10 11:35:00,54.13,54.28,54.02,54.28,64600.0,31.3911,31.478,31.3273,31.478,64600.0
2008-11-10 11:40:00,54.26,54.27,54.11,54.13,36300.0,31.4664,31.4722,31.3795,31.3911,36300.0
2008-11-10 11:45:00,54.12,54.13,53.8,53.95,88200.0,31.3853,31.3911,31.1997,31.2867,88200.0
2008-11-10 11:50:00,53.94,53.95,53.72,53.74,69100.0,31.2809,31.2867,31.1533,31.1649,69100.0
2008-11-10 11:55:00,53.75,53.81,53.38,53.5,79700.0,31.1707,31.2055,30.9561,31.0257,79700.0
2008-11-10 12:00:00,53.5,53.6,53.47,53.6,48200.0,31.0257,31.0837,31.0083,31.0837,48200.0
2008-11-10 12:05:00,53.6,53.74,53.56,53.71,39500.0,31.0837,31.1649,31.0605,31.1475,39500.0
2008-11-10 12:10:00,53.72,53.84,53.69,53.82,24000.0,31.1533,31.2229,31.1359,31.2113,24000.0
2008-11-10 12:15:00,53.84,53.91,53.78,53.87,44300.0,31.2229,31.2635,31.1881,31.2403,44300.0
2008-11-10 12:20:00,53.87,53.95,53.73,53.78,76300.0,31.2403,31.2867,31.1591,31.1881,76300.0
2008-11-10 12:25:00,53.75,53.79,53.51,53.51,37400.0,31.1707,31.1939,31.0315,31.0315,37400.0
2008-11-10 12:30:00,53.5,53.56,53.36,53.52,41200.0,31.0257,31.0605,30.9445,31.0373,41200.0
2008-11-10 12:35:00,53.51,53.51,53.15,53.15,87100.0,31.0315,31.0315,30.8227,30.8227,87100.0
2008-11-10 12:40:00,53.16,53.51,53.15,53.5,75400.0,30.8285,31.0315,30.8227,31.0257,75400.0
2008-11-10 12:45:00,53.51,53.59,53.46,53.55,43500.0,31.0315,31.0779,31.0025,31.0547,43500.0
2008-11-10 12:50:00,53.55,53.61,53.28,53.3,55700.0,31.0547,31.0895,30.8981,30.9097,55700.0
2008-11-10 12:55:00,53.35,53.74,53.35,53.71,60700.0,30.9387,31.1649,30.9387,31.1475,60700.0
2008-11-10 13:00:00,53.72,53.74,53.5,53.54,60000.0,31.1533,31.1649,31.0257,31.0489,60000.0
2008-11-10 13:05:00,53.53,53.77,53.51,53.74,57100.0,31.0431,31.1823,31.0315,31.1649,57100.0
2008-11-10 13:10:00,53.76,53.9,53.69,53.86,25200.0,31.1765,31.2577,31.1359,31.2345,25200.0
2008-11-10 13:15:00,53.87,53.88,53.77,53.87,23700.0,31.2403,31.2461,31.1823,31.2403,23700.0
2008-11-10 13:20:00,53.89,53.89,53.62,53.68,26800.0,31.2519,31.2519,31.0953,31.1301,26800.0
2008-11-10 13:25:00,53.68,54.02,53.68,53.9,26700.0,31.1301,31.3273,31.1301,31.2577,26700.0
2008-11-10 13:30:00,53.91,54.0,53.89,53.9,39700.0,31.2635,31.3157,31.2519,31.2577,39700.0
2008-11-10 13:35:00,53.91,54.03,53.87,54.03,58800.0,31.2635,31.3331,31.2403,31.3331,58800.0
2008-11-10 13:40:00,54.02,54.03,53.88,53.89,35800.0,31.3273,31.3331,31.2461,31.2519,35800.0
2008-11-10 13:45:00,53.89,53.89,53.69,53.8,35100.0,31.2519,31.2519,31.1359,31.1997,35100.0
2008-11-10 13:50:00,53.78,53.98,53.74,53.95,25600.0,31.1881,31.3041,31.1649,31.2867,25600.0
2008-11-10 13:55:00,53.94,54.12,53.94,54.01,57400.0,31.2809,31.3853,31.2809,31.3215,57400.0
2008-11-10 14:00:00,54.01,54.01,53.85,53.89,24200.0,31.3215,31.3215,31.2287,31.2519,24200.0
2008-11-10 14:05:00,53.87,54.07,53.87,54.02,20900.0,31.2403,31.3563,31.2403,31.3273,20900.0
2008-11-10 14:10:00,54.03,54.05,53.73,53.75,37400.0,31.3331,31.3447,31.1591,31.1707,37400.0
2008-11-10 14:15:00,53.77,53.85,53.55,53.7,35200.0,31.1823,31.2287,31.0547,31.1417,35200.0
2008-11-10 14:20:00,53.69,53.86,53.61,53.74,63800.0,31.1359,31.2345,31.0895,31.1649,63800.0
2008-11-10 14:25:00,53.75,53.9,53.66,53.76,35100.0,31.1707,31.2577,31.1185,31.1765,35100.0
2008-11-10 14:30:00,53.75,53.8,53.5,53.58,42800.0,31.1707,31.1997,31.0257,31.0721,42800.0
2008-11-10 14:35:00,53.58,53.67,53.55,53.62,32700.0,31.0721,31.1243,31.0547,31.0953,32700.0
2008-11-10 14:40:00,53.62,53.79,53.61,53.7,103600.0,31.0953,31.1939,31.0895,31.1417,103600.0
2008-11-10 14:45:00,53.69,53.71,53.36,53.47,61200.0,31.1359,31.1475,30.9445,31.0083,61200.0
2008-11-10 14:50:00,53.49,53.52,53.22,53.45,57000.0,31.0199,31.0373,30.8633,30.9967,57000.0
2008-11-10 14:55:00,53.47,53.55,53.37,53.49,58700.0,31.0083,31.0547,30.9503,31.0199,58700.0
2008-11-10 15:00:00,53.48,53.5,53.15,53.31,116000.0,31.0141,31.0257,30.8227,30.9155,116000.0
2008-11-10 15:05:00,53.34,53.45,53.03,53.14,88100.0,30.9329,30.9967,30.7531,30.8169,88100.0
2008-11-10 15:10:00,53.14,53.42,53.06,53.41,82800.0,30.8169,30.9793,30.7705,30.9735,82800.0
2008-11-10 15:15:00,53.42,53.52,53.03,53.1,90000.0,30.9793,31.0373,30.7531,30.7937,90000.0
2008-11-10 15:20:00,53.11,53.14,52.97,53.08,100300.0,30.7995,30.8169,30.7183,30.7821,100300.0
2008-11-10 15:25:00,53.07,53.32,53.07,53.23,106300.0,30.7763,30.9213,30.7763,30.8691,106300.0
2008-11-10 15:30:00,53.23,53.46,53.09,53.19,91700.0,30.8691,31.0025,30.7879,30.8459,91700.0
2008-11-10 15:35:00,53.19,53.28,53.06,53.06,95700.0,30.8459,30.8981,30.7705,30.7705,95700.0
2008-11-10 15:40:00,53.07,53.48,53.06,53.47,112600.0,30.7763,31.0141,30.7705,31.0083,112600.0
2008-11-10 15:45:00,53.49,53.49,53.11,53.33,144300.0,31.0199,31.0199,30.7995,30.9271,144300.0
2008-11-10 15:50:00,53.33,53.67,53.33,53.39,158100.0,30.9271,31.1243,30.9271,30.9619,158100.0
2008-11-10 15:55:00,53.41,53.7,53.32,53.68,244800.0,30.9735,31.1417,30.9213,31.1301,244800.0
2008-11-11 09:30:00,52.95,53.16,52.72,52.97,98100.0,30.7067,30.8285,30.5734,30.7183,98100.0
2008-11-11 09:35:00,52.99,53.05,52.71,52.95,35900.0,30.7299,30.7647,30.5676,30.7067,35900.0
2008-11-11 09:40:00,52.87,53.02,52.59,52.98,31100.0,30.6604,30.7473,30.498,30.7241,31100.0
2008-11-11 09:45:00,53.01,53.01,52.63,52.67,57600.0,30.7415,30.7415,30.5212,30.5444,57600.0
2008-11-11 09:50:00,52.67,52.75,52.46,52.72,110500.0,30.5444,30.5908,30.4226,30.5734,110500.0
2008-11-11 09:55:00,52.71,52.73,52.4,52.59,83000.0,30.5676,30.5792,30.3878,30.498,83000.0
2008-11-11 10:00:00,52.6,52.67,52.32,52.54,70700.0,30.5038,30.5444,30.3414,30.469,70700.0
2008-11-11 10:05:00,52.54,52.58,52.38,52.53,37300.0,30.469,30.4922,30.3762,30.4632,37300.0
2008-11-11 10:10:00,52.53,52.73,52.53,52.68,46100.0,30.4632,30.5792,30.4632,30.5502,46100.0
2008-11-11 10:15:00,52.67,52.68,52.41,52.68,42700.0,30.5444,30.5502,30.3936,30.5502,42700.0
2008-11-11 10:20:00,52.68,52.75,52.6,52.75,40300.0,30.5502,30.5908,30.5038,30.5908,40300.0
2008-11-11 10:25:00,52.75,52.8,52.6,52.71,59100.0,30.5908,30.6198,30.5038,30.5676,59100.0
2008-11-11 10:30:00,52.65,52.92,52.59,52.88,52400.0,30.5328,30.6893,30.498,30.6662,52400.0
2008-11-11 10:35:00,52.87,52.94,52.76,52.78,53200.0,30.6604,30.7009,30.5966,30.6082,53200.0
2008-11-11 10:40:00,52.74,52.76,52.6,52.64,39600.0,30.585,30.5966,30.5038,30.527,39600.0
2008-11-11 10:45:00,52.63,52.78,52.57,52.77,66600.0,30.5212,30.6082,30.4864,30.6024,66600.0
2008-11-11 10:50:00,52.8,52.9,52.72,52.9,50600.0,30.6198,30.6778,30.5734,30.6778,50600.0
2008-11-11 10:55:00,52.9,52.94,52.55,52.62,36400.0,30.6778,30.7009,30.4748,30.5154,36400.0
2008-11-11 11:00:00,52.61,52.62,52.4,52.43,40400.0,30.5096,30.5154,30.3878,30.4052,40400.0
2008-11-11 11:05:00,52.42,52.53,52.34,52.51,57000.0,30.3994,30.4632,30.353,30.4516,57000.0
2008-11-11 11:10:00,52.5,52.63,52.43,52.6,18800.0,30.4458,30.5212,30.4052,30.5038,18800.0
2008-11-11 11:15:00,52.57,52.74,52.56,52.63,17100.0,30.4864,30.585,30.4806,30.5212,17100.0
2008-11-11 11:20:00,52.63,52.93,52.63,52.9,19400.0,30.5212,30.6951,30.5212,30.6778,19400.0
2008-11-11 11:25:00,52.91,52.92,52.59,52.64,27900.0,30.6835,30.6893,30.498,30.527,27900.0
2008-11-11 11:30:00,52.63,52.74,52.48,52.53,31900.0,30.5212,30.585,30.4342,30.4632,31900.0
2008-11-11 11:35:00,52.54,52.89,52.48,52.88,27800.0,30.469,30.672,30.4342,30.6662,27800.0
2008-11-11 11:40:00,52.89,53.11,52.84,53.04,58500.0,30.672,30.7995,30.643,30.7589,58500.0
2008-11-11 11:45:00,53.04,53.24,52.92,52.95,30200.0,30.7589,30.8749,30.6893,30.7067,30200.0
2008-11-11 11:50:00,52.99,52.99,52.86,52.87,18700.0,30.7299,30.7299,30.6546,30.6604,18700.0
2008-11-11 11:55:00,52.86,52.91,52.65,52.66,17700.0,30.6546,30.6835,30.5328,30.5386,17700.0
2008-11-11 12:00:00,52.63,52.81,52.58,52.78,21700.0,30.5212,30.6256,30.4922,30.6082,21700.0
2008-11-11 12:05:00,52.78,52.83,52.73,52.74,16100.0,30.6082,30.6372,30.5792,30.585,16100.0
2008-11-11 12:10:00,52.73,52.79,52.66,52.68,11800.0,30.5792,30.614,30.5386,30.5502,11800.0
2008-11-11 12:15:00,52.69,52.87,52.67,52.78,21500.0,30.556,30.6604,30.5444,30.6082,21500.0
2008-11-11 12:20:00,52.8,52.9,52.71,52.74,33900.0,30.6198,30.6778,30.5676,30.585,33900.0
2008-11-11 12:25:00,52.73,52.79,52.68,52.73,15200.0,30.5792,30.614,30.5502,30.5792,15200.0
2008-11-11 12:30:00,52.74,52.77,52.68,52.77,12300.0,30.585,30.6024,30.5502,30.6024,12300.0
2008-11-11 12:35:00,52.76,52.76,52.64,52.67,11400.0,30.5966,30.5966,30.527,30.5444,11400.0
2008-11-11 12:40:00,52.68,52.83,52.65,52.73,16000.0,30.5502,30.6372,30.5328,30.5792,16000.0
2008-11-11 12:45:00,52.75,52.81,52.6,52.71,25000.0,30.5908,30.6256,30.5038,30.5676,25000.0
2008-11-11 12:50:00,52.7,52.86,52.56,52.81,40600.0,30.5618,30.6546,30.4806,30.6256,40600.0
2008-11-11 12:55:00,52.81,52.89,52.76,52.88,18400.0,30.6256,30.672,30.5966,30.6662,18400.0
2008-11-11 13:00:00,52.9,52.99,52.78,52.83,65800.0,30.6778,30.7299,30.6082,30.6372,65800.0
2008-11-11 13:05:00,52.82,52.9,52.71,52.89,53600.0,30.6314,30.6778,30.5676,30.672,53600.0
2008-11-11 13:10:00,52.86,53.15,52.85,52.94,61600.0,30.6546,30.8227,30.6488,30.7009,61600.0
2008-11-11 13:15:00,52.95,53.08,52.87,53.08,36300.0,30.7067,30.7821,30.6604,30.7821,36300.0
2008-11-11 13:20:00,53.05,53.13,52.81,52.86,32400.0,30.7647,30.8111,30.6256,30.6546,32400.0
2008-11-11 13:25:00,52.85,52.96,52.78,52.94,21300.0,30.6488,30.7125,30.6082,30.7009,21300.0
2008-11-11 13:30:00,52.91,53.05,52.74,52.82,40000.0,30.6835,30.7647,30.585,30.6314,40000.0
2008-11-11 13:35:00,52.81,52.81,52.72,52.75,15800.0,30.6256,30.6256,30.5734,30.5908,15800.0
2008-11-11 13:40:00,52.76,53.01,52.72,53.0,44300.0,30.5966,30.7415,30.5734,30.7357,44300.0
2008-11-11 13:45:00,53.01,53.18,52.95,52.97,60600.0,30.7415,30.8401,30.7067,30.7183,60600.0
2008-11-11 13:50:00,52.96,53.32,52.9,53.32,44900.0,30.7125,30.9213,30.6778,30.9213,44900.0
2008-11-11 13:55:00,53.3,53.55,53.25,53.51,99100.0,30.9097,31.0547,30.8807,31.0315,99100.0
2008-11-11 14:00:00,53.48,53.92,53.41,53.56,106100.0,31.0141,31.2693,30.9735,31.0605,106100.0
2008-11-11 14:05:00,53.54,53.6,53.35,53.46,103600.0,31.0489,31.0837,30.9387,31.0025,103600.0
2008-11-11 14:10:00,53.47,53.71,53.4,53.62,73100.0,31.0083,31.1475,30.9677,31.0953,73100.0
2008-11-11 14:15:00,53.6,53.95,53.49,53.95,106200.0,31.0837,31.2867,31.0199,31.2867,106200.0
2008-11-11 14:20:00,53.93,54.33,53.91,54.07,199900.0,31.2751,31.507,31.2635,31.3563,199900.0
2008-11-11 14:25:00,54.06,54.68,54.05,54.54,184100.0,31.3505,31.71,31.3447,31.6288,184100.0
2008-11-11 14:30:00,54.53,54.71,54.33,54.59,132600.0,31.623,31.7274,31.507,31.6578,132600.0
2008-11-11 14:35:00,54.61,54.67,54.17,54.17,110700.0,31.6694,31.7042,31.4142,31.4142,110700.0
2008-11-11 14:40:00,54.18,54.31,54.03,54.06,62500.0,31.42,31.4954,31.3331,31.3505,62500.0
2008-11-11 14:45:00,54.08,54.2,54.0,54.05,62500.0,31.3621,31.4316,31.3157,31.3447,62500.0
2008-11-11 14:50:00,54.05,54.05,53.43,53.59,102400.0,31.3447,31.3447,30.9851,31.0779,102400.0
2008-11-11 14:55:00,53.63,53.71,53.45,53.49,70700.0,31.1011,31.1475,30.9967,31.0199,70700.0
2008-11-11 15:00:00,53.45,53.65,53.41,53.59,68200.0,30.9967,31.1127,30.9735,31.0779,68200.0
2008-11-11 15:05:00,53.6,53.9,53.5,53.57,78400.0,31.0837,31.2577,31.0257,31.0663,78400.0
2008-11-11 15:10:00,53.53,53.75,53.45,53.61,110000.0,31.0431,31.1707,30.9967,31.0895,110000.0
2008-11-11 15:15:00,53.65,53.8,53.37,53.75,84200.0,31.1127,31.1997,30.9503,31.1707,84200.0
2008-11-11 15:20:00,53.8,53.95,53.7,53.78,86800.0,31.1997,31.2867,31.1417,31.1881,86800.0
2008-11-11 15:25:00,53.79,53.81,53.46,53.56,65500.0,31.1939,31.2055,31.0025,31.0605,65500.0
2008-11-11 15:30:00,53.54,53.54,52.99,53.06,83900.0,31.0489,31.0489,30.7299,30.7705,83900.0
2008-11-11 15:35:00,53.06,53.13,52.97,53.02,148700.0,30.7705,30.8111,30.7183,30.7473,148700.0
2008-11-11 15:40:00,53.04,53.43,53.01,53.26,110900.0,30.7589,30.9851,30.7415,30.8865,110900.0
2008-11-11 15:45:00,53.24,53.57,53.07,53.57,117700.0,30.8749,31.0663,30.7763,31.0663,117700.0
2008-11-11 15:50:00,53.61,53.7,53.35,53.4,187700.0,31.0895,31.1417,30.9387,30.9677,187700.0
2008-11-11 15:55:00,53.42,53.66,53.35,53.41,135700.0,30.9793,31.1185,30.9387,30.9735,135700.0
2008-11-12 09:30:00,52.47,53.33,51.92,52.04,102100.0,30.4284,30.9271,30.1094,30.179,102100.0
2008-11-12 09:35:00,52.04,52.45,52.02,52.29,58000.0,30.179,30.4168,30.1674,30.324,58000.0
2008-11-12 09:40:00,52.25,52.35,51.82,52.2,68500.0,30.3008,30.3588,30.0514,30.2718,68500.0
2008-11-12 09:45:00,52.25,52.41,52.17,52.29,53700.0,30.3008,30.3936,30.2544,30.324,53700.0
2008-11-12 09:50:00,52.31,52.68,52.25,52.39,69200.0,30.3356,30.5502,30.3008,30.382,69200.0
2008-11-12 09:55:00,52.38,52.45,52.11,52.12,74500.0,30.3762,30.4168,30.2196,30.2254,74500.0
2008-11-12 10:00:00,52.11,52.33,52.02,52.24,57700.0,30.2196,30.3472,30.1674,30.295,57700.0
2008-11-12 10:05:00,52.25,52.29,51.98,52.13,83000.0,30.3008,30.324,30.1442,30.2312,83000.0
2008-11-12 10:10:00,52.12,52.46,52.07,52.34,74800.0,30.2254,30.4226,30.1964,30.353,74800.0
2008-11-12 10:15:00,52.34,52.35,51.78,51.83,78800.0,30.353,30.3588,30.0282,30.0572,78800.0
2008-11-12 10:20:00,51.82,51.9,51.56,51.8,67100.0,30.0514,30.0978,29.9007,30.0398,67100.0
2008-11-12 10:25:00,51.84,52.01,51.63,51.67,74800.0,30.063,30.1616,29.9413,29.9644,74800.0
2008-11-12 10:30:00,51.67,51.75,51.42,51.51,97100.0,29.9644,30.0108,29.8195,29.8717,97100.0
2008-11-12 10:35:00,51.5,51.62,51.33,51.36,108700.0,29.8659,29.9355,29.7673,29.7847,108700.0
2008-11-12 10:40:00,51.38,51.51,51.23,51.49,53300.0,29.7963,29.8717,29.7093,29.8601,53300.0
2008-11-12 10:45:00,51.5,51.62,51.31,51.42,47100.0,29.8659,29.9355,29.7557,29.8195,47100.0
2008-11-12 10:50:00,51.4,51.7,51.36,51.57,42300.0,29.8079,29.9818,29.7847,29.9065,42300.0
2008-11-12 10:55:00,51.57,51.89,51.57,51.8,64600.0,29.9065,30.092,29.9065,30.0398,64600.0
2008-11-12 11:00:00,51.81,51.86,51.57,51.61,55800.0,30.0456,30.0746,29.9065,29.9297,55800.0
2008-11-12 11:05:00,51.63,51.65,51.42,51.49,111000.0,29.9413,29.9529,29.8195,29.8601,111000.0
2008-11-12 11:10:00,51.5,51.59,51.32,51.53,60700.0,29.8659,29.9181,29.7615,29.8833,60700.0
2008-11-12 11:15:00,51.55,51.79,51.55,51.73,41500.0,29.8949,30.034,29.8949,29.9992,41500.0
2008-11-12 11:20:00,51.71,52.14,51.71,52.1,57500.0,29.9876,30.237,29.9876,30.2138,57500.0
2008-11-12 11:25:00,52.09,52.13,51.89,52.02,54500.0,30.208,30.2312,30.092,30.1674,54500.0
2008-11-12 11:30:00,52.03,52.15,51.78,51.92,39500.0,30.1732,30.2428,30.0282,30.1094,39500.0
2008-11-12 11:35:00,51.85,51.88,51.67,51.71,25900.0,30.0688,30.0862,29.9644,29.9876,25900.0
2008-11-12 11:40:00,51.71,51.71,51.52,51.52,23600.0,29.9876,29.9876,29.8775,29.8775,23600.0
2008-11-12 11:45:00,51.52,51.54,51.28,51.42,39400.0,29.8775,29.8891,29.7383,29.8195,39400.0
2008-11-12 11:50:00,51.43,51.56,51.3,51.56,37600.0,29.8253,29.9007,29.7499,29.9007,37600.0
2008-11-12 11:55:00,51.54,51.8,51.53,51.72,48600.0,29.8891,30.0398,29.8833,29.9934,48600.0
2008-11-12 12:00:00,51.67,51.84,51.67,51.79,21000.0,29.9644,30.063,29.9644,30.034,21000.0
2008-11-12 12:05:00,51.78,51.79,51.46,51.49,36100.0,30.0282,30.034,29.8427,29.8601,36100.0
2008-11-12 12:10:00,51.5,51.6,51.27,51.35,58900.0,29.8659,29.9239,29.7325,29.7789,58900.0
2008-11-12 12:15:00,51.37,51.37,51.26,51.3,37000.0,29.7905,29.7905,29.7267,29.7499,37000.0
2008-11-12 12:20:00,51.29,51.78,51.27,51.74,60200.0,29.7441,30.0282,29.7325,30.005,60200.0
2008-11-12 12:25:00,51.75,51.98,51.7,51.87,27900.0,30.0108,30.1442,29.9818,30.0804,27900.0
2008-11-12 12:30:00,51.87,52.02,51.84,51.86,25600.0,30.0804,30.1674,30.063,30.0746,25600.0
2008-11-12 12:35:00,51.84,52.16,51.8,52.04,32800.0,30.063,30.2486,30.0398,30.179,32800.0
2008-11-12 12:40:00,52.02,52.07,51.8,51.8,27400.0,30.1674,30.1964,30.0398,30.0398,27400.0
2008-11-12 12:45:00,51.8,51.81,51.63,51.71,44300.0,30.0398,30.0456,29.9413,29.9876,44300.0
2008-11-12 12:50:00,51.73,52.04,51.68,51.91,56300.0,29.9992,30.179,29.9702,30.1036,56300.0
2008-11-12 12:55:00,51.89,52.14,51.88,52.11,22700.0,30.092,30.237,30.0862,30.2196,22700.0
2008-11-12 13:00:00,52.11,52.29,52.06,52.08,54800.0,30.2196,30.324,30.1906,30.2022,54800.0
2008-11-12 13:05:00,52.1,52.17,51.91,51.94,31400.0,30.2138,30.2544,30.1036,30.121,31400.0
2008-11-12 13:10:00,51.96,52.01,51.64,51.65,36100.0,30.1326,30.1616,29.9471,29.9529,36100.0
2008-11-12 13:15:00,51.66,51.67,51.55,51.63,32700.0,29.9586,29.9644,29.8949,29.9413,32700.0
2008-11-12 13:20:00,51.61,51.77,51.54,51.73,36700.0,29.9297,30.0224,29.8891,29.9992,36700.0
2008-11-12 13:25:00,51.73,51.75,51.66,51.69,15200.0,29.9992,30.0108,29.9586,29.976,15200.0
2008-11-12 13:30:00,51.71,51.71,51.45,51.53,34100.0,29.9876,29.9876,29.8369,29.8833,34100.0
2008-11-12 13:35:00,51.51,51.63,51.33,51.56,41000.0,29.8717,29.9413,29.7673,29.9007,41000.0
2008-11-12 13:40:00,51.55,51.99,51.53,51.99,55100.0,29.8949,30.15,29.8833,30.15,55100.0
2008-11-12 13:45:00,51.97,52.03,51.78,51.84,36400.0,30.1384,30.1732,30.0282,30.063,36400.0
2008-11-12 13:50:00,51.84,51.84,51.48,51.5,54300.0,30.063,30.063,29.8543,29.8659,54300.0
2008-11-12 13:55:00,51.49,51.51,51.37,51.44,51900.0,29.8601,29.8717,29.7905,29.8311,51900.0
2008-11-12 14:00:00,51.43,51.58,51.42,51.48,75600.0,29.8253,29.9123,29.8195,29.8543,75600.0
2008-11-12 14:05:00,51.49,51.5,51.32,51.42,33400.0,29.8601,29.8659,29.7615,29.8195,33400.0
2008-11-12 14:10:00,51.42,51.63,51.36,51.49,50800.0,29.8195,29.9413,29.7847,29.8601,50800.0
2008-11-12 14:15:00,51.5,51.9,51.5,51.8,54800.0,29.8659,30.0978,29.8659,30.0398,54800.0
2008-11-12 14:20:00,51.77,51.9,51.74,51.85,68800.0,30.0224,30.0978,30.005,30.0688,68800.0
2008-11-12 14:25:00,51.85,51.92,51.62,51.63,72200.0,30.0688,30.1094,29.9355,29.9413,72200.0
2008-11-12 14:30:00,51.64,51.77,51.5,51.55,88900.0,29.9471,30.0224,29.8659,29.8949,88900.0
2008-11-12 14:35:00,51.53,51.62,51.2,51.24,86700.0,29.8833,29.9355,29.6919,29.7151,86700.0
2008-11-12 14:40:00,51.25,51.39,51.12,51.37,67100.0,29.7209,29.8021,29.6455,29.7905,67100.0
2008-11-12 14:45:00,51.37,51.57,51.21,51.21,47500.0,29.7905,29.9065,29.6977,29.6977,47500.0
2008-11-12 14:50:00,51.24,51.4,51.19,51.34,93600.0,29.7151,29.8079,29.6861,29.7731,93600.0
2008-11-12 14:55:00,51.33,51.36,51.12,51.14,74100.0,29.7673,29.7847,29.6455,29.6571,74100.0
2008-11-12 15:00:00,51.14,51.17,50.88,50.98,95800.0,29.6571,29.6745,29.5063,29.5643,95800.0
2008-11-12 15:05:00,50.98,50.99,50.76,50.78,105400.0,29.5643,29.5701,29.4367,29.4483,105400.0
2008-11-12 15:10:00,50.77,50.97,50.75,50.85,78900.0,29.4425,29.5585,29.4309,29.4889,78900.0
2008-11-12 15:15:00,50.82,50.98,50.66,50.92,83200.0,29.4715,29.5643,29.3787,29.5295,83200.0
2008-11-12 15:20:00,50.92,50.99,50.67,50.68,110400.0,29.5295,29.5701,29.3845,29.3903,110400.0
2008-11-12 15:25:00,50.68,50.82,50.57,50.67,142700.0,29.3903,29.4715,29.3265,29.3845,142700.0
2008-11-12 15:30:00,50.67,50.95,50.62,50.8,141200.0,29.3845,29.5469,29.3555,29.4599,141200.0
2008-11-12 15:35:00,50.8,50.86,50.61,50.74,187700.0,29.4599,29.4947,29.3497,29.4251,187700.0
2008-11-12 15:40:00,50.75,51.35,50.6,51.33,254800.0,29.4309,29.7789,29.3439,29.7673,254800.0
2008-11-12 15:45:00,51.33,51.58,51.29,51.34,315200.0,29.7673,29.9123,29.7441,29.7731,315200.0
2008-11-12 15:50:00,51.35,51.36,51.1,51.23,272900.0,29.7789,29.7847,29.6339,29.7093,272900.0
2008-11-12 15:55:00,51.23,51.37,51.14,51.28,416700.0,29.7093,29.7905,29.6571,29.7383,416700.0
2008-11-13 09:30:00,51.43,51.71,51.16,51.36,91800.0,30.0689,30.2326,29.911,30.028,91800.0
2008-11-13 09:35:00,51.38,51.5,51.2,51.23,94900.0,30.0397,30.1098,29.9344,29.952,94900.0
2008-11-13 09:40:00,51.24,51.3,50.95,51.17,88300.0,29.9578,29.9929,29.7883,29.9169,88300.0
2008-11-13 09:45:00,51.19,51.28,50.78,50.92,69500.0,29.9286,29.9812,29.6889,29.7707,69500.0
2008-11-13 09:50:00,50.9,51.1,50.7,50.81,86100.0,29.759,29.876,29.6421,29.7064,86100.0
2008-11-13 09:55:00,50.84,51.06,50.6,50.69,123400.0,29.7239,29.8526,29.5836,29.6362,123400.0
2008-11-13 10:00:00,50.68,51.14,50.6,51.12,116700.0,29.6304,29.8993,29.5836,29.8877,116700.0
2008-11-13 10:05:00,51.14,51.14,50.78,50.84,79300.0,29.8993,29.8993,29.6889,29.7239,79300.0
2008-11-13 10:10:00,50.85,51.27,50.84,51.18,68500.0,29.7298,29.9753,29.7239,29.9227,68500.0
2008-11-13 10:15:00,51.17,51.95,51.13,51.81,88000.0,29.9169,30.3729,29.8935,30.2911,88000.0
2008-11-13 10:20:00,51.81,52.22,51.75,51.83,100000.0,30.2911,30.5308,30.256,30.3028,100000.0
2008-11-13 10:25:00,51.82,52.7,51.8,52.38,192800.0,30.2969,30.8114,30.2852,30.6243,192800.0
2008-11-13 10:30:00,52.41,52.42,51.96,52.09,77600.0,30.6419,30.6477,30.3788,30.4548,77600.0
2008-11-13 10:35:00,52.09,52.15,51.94,52.04,56200.0,30.4548,30.4898,30.3671,30.4255,56200.0
2008-11-13 10:40:00,52.06,52.11,51.79,51.84,67300.0,30.4372,30.4665,30.2794,30.3086,67300.0
2008-11-13 10:45:00,51.84,51.84,51.33,51.33,75700.0,30.3086,30.3086,30.0104,30.0104,75700.0
2008-11-13 10:50:00,51.33,51.71,51.28,51.69,62600.0,30.0104,30.2326,29.9812,30.2209,62600.0
2008-11-13 10:55:00,51.73,51.82,51.63,51.69,37900.0,30.2443,30.2969,30.1858,30.2209,37900.0
2008-11-13 11:00:00,51.66,51.98,51.59,51.91,70800.0,30.2034,30.3905,30.1624,30.3495,70800.0
2008-11-13 11:05:00,51.88,51.89,51.24,51.3,90800.0,30.332,30.3378,29.9578,29.9929,90800.0
2008-11-13 11:10:00,51.29,51.66,51.07,51.56,76200.0,29.987,30.2034,29.8584,30.1449,76200.0
2008-11-13 11:15:00,51.56,51.56,51.24,51.3,65400.0,30.1449,30.1449,29.9578,29.9929,65400.0
2008-11-13 11:20:00,51.3,51.63,51.21,51.61,78200.0,29.9929,30.1858,29.9403,30.1741,78200.0
2008-11-13 11:25:00,51.64,51.9,51.4,51.9,106300.0,30.1917,30.3437,30.0514,30.3437,106300.0
2008-11-13 11:30:00,51.9,52.04,51.73,51.76,51000.0,30.3437,30.4255,30.2443,30.2618,51000.0
2008-11-13 11:35:00,51.72,51.82,51.43,51.46,56400.0,30.2384,30.2969,30.0689,30.0864,56400.0
2008-11-13 11:40:00,51.44,51.66,51.38,51.48,61400.0,30.0747,30.2034,30.0397,30.0981,61400.0
2008-11-13 11:45:00,51.48,51.78,51.41,51.64,42400.0,30.0981,30.2735,30.0572,30.1917,42400.0
2008-11-13 11:50:00,51.64,51.9,51.4,51.52,61800.0,30.1917,30.3437,30.0514,30.1215,61800.0
2008-11-13 11:55:00,51.52,51.59,51.4,51.48,57100.0,30.1215,30.1624,30.0514,30.0981,57100.0
2008-11-13 12:00:00,51.5,51.69,51.37,51.52,49600.0,30.1098,30.2209,30.0338,30.1215,49600.0
2008-11-13 12:05:00,51.52,51.66,51.42,51.56,43500.0,30.1215,30.2034,30.063,30.1449,43500.0
2008-11-13 12:10:00,51.56,51.57,51.3,51.33,72400.0,30.1449,30.1507,29.9929,30.0104,72400.0
2008-11-13 12:15:00,51.33,51.35,51.19,51.23,87200.0,30.0104,30.0221,29.9286,29.952,87200.0
2008-11-13 12:20:00,51.23,51.37,51.16,51.32,55000.0,29.952,30.0338,29.911,30.0046,55000.0
2008-11-13 12:25:00,51.33,51.39,51.04,51.07,92000.0,30.0104,30.0455,29.8409,29.8584,92000.0
2008-11-13 12:30:00,51.06,51.21,50.94,51.19,61100.0,29.8526,29.9403,29.7824,29.9286,61100.0
2008-11-13 12:35:00,51.18,51.26,51.11,51.23,48800.0,29.9227,29.9695,29.8818,29.952,48800.0
2008-11-13 12:40:00,51.22,51.28,51.14,51.17,53700.0,29.9461,29.9812,29.8993,29.9169,53700.0
2008-11-13 12:45:00,51.17,51.27,50.65,50.66,74800.0,29.9169,29.9753,29.6129,29.6187,74800.0
2008-11-13 12:50:00,50.68,50.68,49.86,50.23,171700.0,29.6304,29.6304,29.151,29.3673,171700.0
2008-11-13 12:55:00,50.23,50.32,49.32,49.36,134100.0,29.3673,29.4199,28.8353,28.8587,134100.0
2008-11-13 13:00:00,49.4,50.02,49.36,49.82,187200.0,28.882,29.2445,28.8587,29.1276,187200.0
2008-11-13 13:05:00,49.84,50.21,49.58,50.14,102100.0,29.1393,29.3556,28.9873,29.3147,102100.0
2008-11-13 13:10:00,50.16,50.41,49.97,50.31,159200.0,29.3264,29.4725,29.2153,29.4141,159200.0
2008-11-13 13:15:00,50.29,51.04,50.29,50.91,129800.0,29.4024,29.8409,29.4024,29.7649,129800.0
2008-11-13 13:20:00,50.92,51.01,50.62,50.62,84300.0,29.7707,29.8233,29.5953,29.5953,84300.0
2008-11-13 13:25:00,50.65,50.98,50.53,50.98,75100.0,29.6129,29.8058,29.5427,29.8058,75100.0
2008-11-13 13:30:00,50.99,51.27,50.96,51.03,112000.0,29.8116,29.9753,29.7941,29.835,112000.0
2008-11-13 13:35:00,51.02,51.6,50.99,51.35,155300.0,29.8292,30.1683,29.8116,30.0221,155300.0
2008-11-13 13:40:00,51.34,51.8,51.27,51.76,125900.0,30.0163,30.2852,29.9753,30.2618,125900.0
2008-11-13 13:45:00,51.75,52.0,51.16,51.37,164400.0,30.256,30.4021,29.911,30.0338,164400.0
2008-11-13 13:50:00,51.37,52.2,51.22,51.93,216800.0,30.0338,30.5191,29.9461,30.3612,216800.0
2008-11-13 13:55:00,51.95,51.98,51.32,51.37,209100.0,30.3729,30.3905,30.0046,30.0338,209100.0
2008-11-13 14:00:00,51.37,51.63,51.3,51.54,207100.0,30.0338,30.1858,29.9929,30.1332,207100.0
2008-11-13 14:05:00,51.52,51.73,51.3,51.7,140800.0,30.1215,30.2443,29.9929,30.2268,140800.0
2008-11-13 14:10:00,51.7,51.88,51.58,51.74,129900.0,30.2268,30.332,30.1566,30.2501,129900.0
2008-11-13 14:15:00,51.7,52.15,51.5,51.5,147500.0,30.2268,30.4898,30.1098,30.1098,147500.0
2008-11-13 14:20:00,51.49,52.16,51.49,52.08,111200.0,30.104,30.4957,30.104,30.4489,111200.0
2008-11-13 14:25:00,52.07,52.89,51.98,52.73,181100.0,30.4431,30.9225,30.3905,30.8289,181100.0
2008-11-13 14:30:00,52.73,52.78,52.09,52.09,194200.0,30.8289,30.8582,30.4548,30.4548,194200.0
2008-11-13 14:35:00,52.1,53.05,52.1,53.02,208600.0,30.4606,31.016,30.4606,30.9985,208600.0
2008-11-13 14:40:00,53.04,53.2,52.7,52.73,204000.0,31.0102,31.1037,30.8114,30.8289,204000.0
2008-11-13 14:45:00,52.77,53.31,52.77,52.98,140600.0,30.8523,31.168,30.8523,30.9751,140600.0
2008-11-13 14:50:00,53.0,53.33,52.95,52.95,163600.0,30.9868,31.1797,30.9576,30.9576,163600.0
2008-11-13 14:55:00,52.96,53.13,52.83,52.86,131900.0,30.9634,31.0628,30.8874,30.905,131900.0
2008-11-13 15:00:00,52.85,53.07,52.48,52.54,131800.0,30.8991,31.0277,30.6828,30.7179,131800.0
2008-11-13 15:05:00,52.55,52.62,51.94,52.09,160000.0,30.7237,30.7646,30.3671,30.4548,160000.0
2008-11-13 15:10:00,52.09,52.64,52.09,52.5,238600.0,30.4548,30.7763,30.4548,30.6945,238600.0
2008-11-13 15:15:00,52.45,52.7,52.25,52.46,137000.0,30.6652,30.8114,30.5483,30.6711,137000.0
2008-11-13 15:20:00,52.47,53.1,52.35,53.06,213500.0,30.6769,31.0453,30.6068,31.0219,213500.0
2008-11-13 15:25:00,53.09,53.29,52.85,53.23,189800.0,31.0394,31.1564,30.8991,31.1213,189800.0
2008-11-13 15:30:00,53.25,53.92,53.12,53.72,260600.0,31.133,31.5247,31.057,31.4078,260600.0
2008-11-13 15:35:00,53.71,53.85,53.59,53.75,248700.0,31.4019,31.4838,31.3318,31.4253,248700.0
2008-11-13 15:40:00,53.75,54.32,53.73,54.11,355500.0,31.4253,31.7586,31.4136,31.6358,355500.0
2008-11-13 15:45:00,54.09,54.39,54.09,54.28,416100.0,31.6241,31.7995,31.6241,31.7352,416100.0
2008-11-13 15:50:00,54.28,54.95,54.23,54.91,498600.0,31.7352,32.1269,31.7059,32.1035,498600.0
2008-11-13 15:55:00,54.91,55.22,54.8,55.14,607100.0,32.1035,32.2847,32.0392,32.238,607100.0
2008-11-14 09:30:00,54.04,54.9,53.82,53.88,106800.0,31.5948,32.0977,31.4662,31.5013,106800.0
2008-11-14 09:35:00,53.93,54.02,53.45,53.65,216100.0,31.5305,31.5832,31.2499,31.3668,216100.0
2008-11-14 09:40:00,53.64,53.82,53.2,53.76,147900.0,31.361,31.4662,31.1037,31.4311,147900.0
2008-11-14 09:45:00,53.73,53.83,53.58,53.66,92900.0,31.4136,31.4721,31.3259,31.3727,92900.0
2008-11-14 09:50:00,53.67,53.84,53.64,53.8,83200.0,31.3785,31.4779,31.361,31.4545,83200.0
2008-11-14 09:55:00,53.78,54.32,53.78,54.05,119000.0,31.4428,31.7586,31.4428,31.6007,119000.0
2008-11-14 10:00:00,54.05,54.17,53.83,53.89,83200.0,31.6007,31.6709,31.4721,31.5072,83200.0
2008-11-14 10:05:00,53.89,53.98,53.52,53.55,130900.0,31.5072,31.5598,31.2908,31.3084,130900.0
2008-11-14 10:10:00,53.55,53.56,53.28,53.45,57000.0,31.3084,31.3142,31.1505,31.2499,57000.0
2008-11-14 10:15:00,53.45,53.55,52.93,52.94,91600.0,31.2499,31.3084,30.9459,30.9517,91600.0
2008-11-14 10:20:00,52.93,53.18,52.77,52.9,87700.0,30.9459,31.092,30.8523,30.9283,87700.0
2008-11-14 10:25:00,52.89,53.22,52.79,53.2,94700.0,30.9225,31.1154,30.864,31.1037,94700.0
2008-11-14 10:30:00,53.18,53.31,53.07,53.17,81200.0,31.092,31.168,31.0277,31.0862,81200.0
2008-11-14 10:35:00,53.15,53.67,53.05,53.21,89300.0,31.0745,31.3785,31.016,31.1096,89300.0
2008-11-14 10:40:00,53.22,53.27,53.0,53.04,98000.0,31.1154,31.1447,30.9868,31.0102,98000.0
2008-11-14 10:45:00,53.04,53.1,52.83,53.1,62300.0,31.0102,31.0453,30.8874,31.0453,62300.0
2008-11-14 10:50:00,53.1,53.26,53.04,53.14,126000.0,31.0453,31.1388,31.0102,31.0687,126000.0
2008-11-14 10:55:00,53.15,53.19,52.99,53.05,55200.0,31.0745,31.0979,30.981,31.016,55200.0
2008-11-14 11:00:00,53.03,53.11,52.76,52.83,66300.0,31.0043,31.0511,30.8465,30.8874,66300.0
2008-11-14 11:05:00,52.83,53.08,52.77,52.95,41400.0,30.8874,31.0336,30.8523,30.9576,41400.0
2008-11-14 11:10:00,52.97,53.09,52.87,53.05,48400.0,30.9693,31.0394,30.9108,31.016,48400.0
2008-11-14 11:15:00,53.04,53.23,52.97,53.1,52000.0,31.0102,31.1213,30.9693,31.0453,52000.0
2008-11-14 11:20:00,53.08,53.1,52.91,52.92,23600.0,31.0336,31.0453,30.9342,30.94,23600.0
2008-11-14 11:25:00,52.91,53.03,52.72,52.72,43000.0,30.9342,31.0043,30.8231,30.8231,43000.0
2008-11-14 11:30:00,52.72,52.72,52.41,52.44,66800.0,30.8231,30.8231,30.6419,30.6594,66800.0
2008-11-14 11:35:00,52.45,52.59,52.4,52.47,41800.0,30.6652,30.7471,30.636,30.6769,41800.0
2008-11-14 11:40:00,52.5,52.51,52.22,52.48,38800.0,30.6945,30.7003,30.5308,30.6828,38800.0
2008-11-14 11:45:00,52.46,52.73,52.42,52.73,38800.0,30.6711,30.8289,30.6477,30.8289,38800.0
2008-11-14 11:50:00,52.72,52.79,52.54,52.6,44100.0,30.8231,30.864,30.7179,30.7529,44100.0
2008-11-14 11:55:00,52.6,52.65,52.37,52.43,49200.0,30.7529,30.7822,30.6185,30.6536,49200.0
2008-11-14 12:00:00,52.42,52.45,52.05,52.05,93500.0,30.6477,30.6652,30.4314,30.4314,93500.0
2008-11-14 12:05:00,52.06,52.1,51.78,51.89,78600.0,30.4372,30.4606,30.2735,30.3378,78600.0
2008-11-14 12:10:00,51.89,51.98,51.72,51.96,51800.0,30.3378,30.3905,30.2384,30.3788,51800.0
2008-11-14 12:15:00,51.95,51.97,51.6,51.68,48500.0,30.3729,30.3846,30.1683,30.2151,48500.0
2008-11-14 12:20:00,51.68,52.02,51.66,51.84,55800.0,30.2151,30.4138,30.2034,30.3086,55800.0
2008-11-14 12:25:00,51.82,52.08,51.8,52.02,39200.0,30.2969,30.4489,30.2852,30.4138,39200.0
2008-11-14 12:30:00,52.01,52.08,51.78,51.89,44900.0,30.408,30.4489,30.2735,30.3378,44900.0
2008-11-14 12:35:00,51.92,52.57,51.89,52.57,50300.0,30.3554,30.7354,30.3378,30.7354,50300.0
2008-11-14 12:40:00,52.57,52.68,52.51,52.68,47100.0,30.7354,30.7997,30.7003,30.7997,47100.0
2008-11-14 12:45:00,52.69,52.73,52.34,52.34,51300.0,30.8056,30.8289,30.6009,30.6009,51300.0
2008-11-14 12:50:00,52.38,52.6,52.34,52.43,37600.0,30.6243,30.7529,30.6009,30.6536,37600.0
2008-11-14 12:55:00,52.43,52.72,52.4,52.49,35400.0,30.6536,30.8231,30.636,30.6886,35400.0
2008-11-14 13:00:00,52.46,52.46,52.23,52.32,45600.0,30.6711,30.6711,30.5366,30.5892,45600.0
2008-11-14 13:05:00,52.35,52.42,52.18,52.39,27900.0,30.6068,30.6477,30.5074,30.6302,27900.0
2008-11-14 13:10:00,52.38,52.41,52.06,52.09,28800.0,30.6243,30.6419,30.4372,30.4548,28800.0
2008-11-14 13:15:00,52.05,52.33,51.98,52.32,30400.0,30.4314,30.5951,30.3905,30.5892,30400.0
2008-11-14 13:20:00,52.3,52.34,52.1,52.34,21600.0,30.5775,30.6009,30.4606,30.6009,21600.0
2008-11-14 13:25:00,52.38,52.66,52.34,52.65,46600.0,30.6243,30.788,30.6009,30.7822,46600.0
2008-11-14 13:30:00,52.66,52.93,52.6,52.76,59700.0,30.788,30.9459,30.7529,30.8465,59700.0
2008-11-14 13:35:00,52.74,52.82,52.55,52.75,20300.0,30.8348,30.8816,30.7237,30.8406,20300.0
2008-11-14 13:40:00,52.73,52.94,52.62,52.65,29000.0,30.8289,30.9517,30.7646,30.7822,29000.0
2008-11-14 13:45:00,52.64,52.65,52.43,52.57,54700.0,30.7763,30.7822,30.6536,30.7354,54700.0
2008-11-14 13:50:00,52.57,52.84,52.57,52.64,53400.0,30.7354,30.8933,30.7354,30.7763,53400.0
2008-11-14 13:55:00,52.62,52.96,52.62,52.77,90500.0,30.7646,30.9634,30.7646,30.8523,90500.0
2008-11-14 14:00:00,52.78,52.99,52.6,52.95,54800.0,30.8582,30.981,30.7529,30.9576,54800.0
2008-11-14 14:05:00,52.99,53.35,52.97,53.22,64900.0,30.981,31.1914,30.9693,31.1154,64900.0
2008-11-14 14:10:00,53.25,53.3,52.97,53.16,51300.0,31.133,31.1622,30.9693,31.0804,51300.0
2008-11-14 14:15:00,53.18,53.9,53.15,53.89,64300.0,31.092,31.513,31.0745,31.5072,64300.0
2008-11-14 14:20:00,53.91,53.97,53.49,53.8,71700.0,31.5188,31.5539,31.2733,31.4545,71700.0
2008-11-14 14:25:00,53.8,54.14,53.54,53.66,83400.0,31.4545,31.6533,31.3025,31.3727,83400.0
2008-11-14 14:30:00,53.64,53.74,53.37,53.44,43400.0,31.361,31.4195,31.2031,31.2441,43400.0
2008-11-14 14:35:00,53.43,53.95,53.38,53.76,51600.0,31.2382,31.5422,31.209,31.4311,51600.0
2008-11-14 14:40:00,53.76,54.5,53.76,54.42,143500.0,31.4311,31.8638,31.4311,31.817,143500.0
2008-11-14 14:45:00,54.44,54.5,54.12,54.2,137200.0,31.8287,31.8638,31.6416,31.6884,137200.0
2008-11-14 14:50:00,54.2,54.5,54.08,54.42,102100.0,31.6884,31.8638,31.6182,31.817,102100.0
2008-11-14 14:55:00,54.43,54.99,54.3,54.93,173900.0,31.8229,32.1503,31.7469,32.1152,173900.0
2008-11-14 15:00:00,54.94,55.0,54.5,54.71,203400.0,32.121,32.1561,31.8638,31.9866,203400.0
2008-11-14 15:05:00,54.71,54.98,54.42,54.93,199100.0,31.9866,32.1444,31.817,32.1152,199100.0
2008-11-14 15:10:00,54.92,55.0,54.74,54.93,135500.0,32.1093,32.1561,32.0041,32.1152,135500.0
2008-11-14 15:15:00,54.92,55.01,54.62,54.64,207500.0,32.1093,32.162,31.9339,31.9456,207500.0
2008-11-14 15:20:00,54.61,54.96,54.51,54.88,151700.0,31.9281,32.1327,31.8696,32.086,151700.0
2008-11-14 15:25:00,54.88,54.95,54.54,54.74,254900.0,32.086,32.1269,31.8872,32.0041,254900.0
2008-11-14 15:30:00,54.74,54.86,54.09,54.29,299600.0,32.0041,32.0743,31.6241,31.741,299600.0
2008-11-14 15:35:00,54.29,54.74,54.25,54.54,277300.0,31.741,32.0041,31.7176,31.8872,277300.0
2008-11-14 15:40:00,54.54,54.58,53.95,54.15,251300.0,31.8872,31.9106,31.5422,31.6592,251300.0
2008-11-14 15:45:00,54.17,54.46,54.13,54.28,253300.0,31.6709,31.8404,31.6475,31.7352,253300.0
2008-11-14 15:50:00,54.28,54.4,53.88,53.89,340500.0,31.7352,31.8053,31.5013,31.5072,340500.0
2008-11-14 15:55:00,53.86,53.9,51.44,53.14,458100.0,31.4896,31.513,30.0747,31.0687,458100.0
2008-11-17 09:30:00,52.54,52.84,51.5,51.68,77600.0,30.7179,30.8933,30.1098,30.2151,77600.0
2008-11-17 09:35:00,51.68,52.61,51.68,52.21,140800.0,30.2151,30.7588,30.2151,30.5249,140800.0
2008-11-17 09:40:00,52.1,52.22,51.81,52.01,92900.0,30.4606,30.5308,30.2911,30.408,92900.0
2008-11-17 09:45:00,52.02,52.15,51.7,52.02,68600.0,30.4138,30.4898,30.2268,30.4138,68600.0
2008-11-17 09:50:00,52.07,52.43,51.95,52.31,84500.0,30.4431,30.6536,30.3729,30.5834,84500.0
2008-11-17 09:55:00,52.33,52.72,52.23,52.66,47000.0,30.5951,30.8231,30.5366,30.788,47000.0
2008-11-17 10:00:00,52.66,52.66,52.27,52.34,93100.0,30.788,30.788,30.56,30.6009,93100.0
2008-11-17 10:05:00,52.36,52.61,52.2,52.56,78800.0,30.6126,30.7588,30.5191,30.7296,78800.0
2008-11-17 10:10:00,52.55,52.6,52.31,52.45,88000.0,30.7237,30.7529,30.5834,30.6652,88000.0
2008-11-17 10:15:00,52.45,52.55,52.01,52.09,72800.0,30.6652,30.7237,30.408,30.4548,72800.0
2008-11-17 10:20:00,52.09,52.13,51.86,51.91,84300.0,30.4548,30.4782,30.3203,30.3495,84300.0
2008-11-17 10:25:00,51.92,52.13,51.69,52.07,88100.0,30.3554,30.4782,30.2209,30.4431,88100.0
2008-11-17 10:30:00,52.07,52.46,51.94,52.41,92600.0,30.4431,30.6711,30.3671,30.6419,92600.0
2008-11-17 10:35:00,52.4,52.49,52.26,52.31,37200.0,30.636,30.6886,30.5542,30.5834,37200.0
2008-11-17 10:40:00,52.31,52.31,52.04,52.15,36700.0,30.5834,30.5834,30.4255,30.4898,36700.0
2008-11-17 10:45:00,52.15,52.21,51.9,52.03,44000.0,30.4898,30.5249,30.3437,30.4197,44000.0
2008-11-17 10:50:00,52.06,52.08,51.8,51.84,29200.0,30.4372,30.4489,30.2852,30.3086,29200.0
2008-11-17 10:55:00,51.85,51.85,51.69,51.71,49400.0,30.3145,30.3145,30.2209,30.2326,49400.0
2008-11-17 11:00:00,51.72,52.14,51.71,52.09,39300.0,30.2384,30.484,30.2326,30.4548,39300.0
2008-11-17 11:05:00,52.12,52.25,52.02,52.09,35500.0,30.4723,30.5483,30.4138,30.4548,35500.0
2008-11-17 11:10:00,52.11,52.36,52.0,52.01,45200.0,30.4665,30.6126,30.4021,30.408,45200.0
2008-11-17 11:15:00,52.01,52.08,51.92,52.03,29500.0,30.408,30.4489,30.3554,30.4197,29500.0
2008-11-17 11:20:00,52.07,52.14,51.93,51.93,26900.0,30.4431,30.484,30.3612,30.3612,26900.0
2008-11-17 11:25:00,51.97,52.17,51.91,52.07,35400.0,30.3846,30.5015,30.3495,30.4431,35400.0
2008-11-17 11:30:00,52.08,52.35,52.05,52.29,45000.0,30.4489,30.6068,30.4314,30.5717,45000.0
2008-11-17 11:35:00,52.26,52.4,52.07,52.37,27100.0,30.5542,30.636,30.4431,30.6185,27100.0
2008-11-17 11:40:00,52.36,52.36,52.02,52.12,67100.0,30.6126,30.6126,30.4138,30.4723,67100.0
2008-11-17 11:45:00,52.12,52.67,52.12,52.64,59600.0,30.4723,30.7939,30.4723,30.7763,59600.0
2008-11-17 11:50:00,52.62,53.0,52.54,52.97,60100.0,30.7646,30.9868,30.7179,30.9693,60100.0
2008-11-17 11:55:00,52.98,53.42,52.92,53.34,101300.0,30.9751,31.2324,30.94,31.1856,101300.0
2008-11-17 12:00:00,53.36,53.49,53.13,53.2,52200.0,31.1973,31.2733,31.0628,31.1037,52200.0
2008-11-17 12:05:00,53.17,53.36,53.0,53.34,81800.0,31.0862,31.1973,30.9868,31.1856,81800.0
2008-11-17 12:10:00,53.33,53.47,53.15,53.32,78800.0,31.1797,31.2616,31.0745,31.1739,78800.0
2008-11-17 12:15:00,53.34,53.56,53.27,53.46,44400.0,31.1856,31.3142,31.1447,31.2557,44400.0
2008-11-17 12:20:00,53.5,54.02,53.39,53.97,101800.0,31.2791,31.5832,31.2148,31.5539,101800.0
2008-11-17 12:25:00,53.98,53.98,53.54,53.79,49200.0,31.5598,31.5598,31.3025,31.4487,49200.0
2008-11-17 12:30:00,53.78,53.96,53.74,53.86,50600.0,31.4428,31.5481,31.4195,31.4896,50600.0
2008-11-17 12:35:00,53.88,53.9,53.35,53.39,51300.0,31.5013,31.513,31.1914,31.2148,51300.0
2008-11-17 12:40:00,53.35,53.58,53.32,53.58,34700.0,31.1914,31.3259,31.1739,31.3259,34700.0
2008-11-17 12:45:00,53.57,54.02,53.57,53.94,61400.0,31.3201,31.5832,31.3201,31.5364,61400.0
2008-11-17 12:50:00,53.92,53.94,53.58,53.59,45800.0,31.5247,31.5364,31.3259,31.3318,45800.0
2008-11-17 12:55:00,53.58,53.59,53.3,53.31,43400.0,31.3259,31.3318,31.1622,31.168,43400.0
2008-11-17 13:00:00,53.29,53.37,53.2,53.2,24300.0,31.1564,31.2031,31.1037,31.1037,24300.0
2008-11-17 13:05:00,53.24,53.32,53.12,53.29,37100.0,31.1271,31.1739,31.057,31.1564,37100.0
2008-11-17 13:10:00,53.31,53.34,53.14,53.22,49000.0,31.168,31.1856,31.0687,31.1154,49000.0
2008-11-17 13:15:00,53.24,53.24,53.01,53.07,58900.0,31.1271,31.1271,30.9927,31.0277,58900.0
2008-11-17 13:20:00,53.08,53.15,52.57,52.86,64600.0,31.0336,31.0745,30.7354,30.905,64600.0
2008-11-17 13:25:00,52.89,53.36,52.89,53.22,64700.0,30.9225,31.1973,30.9225,31.1154,64700.0
2008-11-17 13:30:00,53.23,53.28,52.87,52.88,52100.0,31.1213,31.1505,30.9108,30.9166,52100.0
2008-11-17 13:35:00,52.87,52.93,52.65,52.93,39600.0,30.9108,30.9459,30.7822,30.9459,39600.0
2008-11-17 13:40:00,52.91,52.97,52.67,52.78,51500.0,30.9342,30.9693,30.7939,30.8582,51500.0
2008-11-17 13:45:00,52.78,53.03,52.78,52.98,37900.0,30.8582,31.0043,30.8582,30.9751,37900.0
2008-11-17 13:50:00,52.96,53.26,52.89,53.18,53300.0,30.9634,31.1388,30.9225,31.092,53300.0
2008-11-17 13:55:00,53.18,53.45,53.14,53.4,45100.0,31.092,31.2499,31.0687,31.2207,45100.0
2008-11-17 14:00:00,53.34,53.38,52.95,52.98,68000.0,31.1856,31.209,30.9576,30.9751,68000.0
2008-11-17 14:05:00,52.99,53.37,52.92,53.28,65300.0,30.981,31.2031,30.94,31.1505,65300.0
2008-11-17 14:10:00,53.27,53.69,53.24,53.51,41800.0,31.1447,31.3902,31.1271,31.285,41800.0
2008-11-17 14:15:00,53.51,53.54,53.23,53.33,56000.0,31.285,31.3025,31.1213,31.1797,56000.0
2008-11-17 14:20:00,53.31,53.58,53.06,53.14,78700.0,31.168,31.3259,31.0219,31.0687,78700.0
2008-11-17 14:25:00,53.15,53.3,52.91,53.0,116700.0,31.0745,31.1622,30.9342,30.9868,116700.0
2008-11-17 14:30:00,53.01,53.32,52.9,53.28,120500.0,30.9927,31.1739,30.9283,31.1505,120500.0
2008-11-17 14:35:00,53.26,53.85,53.26,53.75,115000.0,31.1388,31.4838,31.1388,31.4253,115000.0
2008-11-17 14:40:00,53.75,54.04,53.68,53.98,124300.0,31.4253,31.5948,31.3844,31.5598,124300.0
2008-11-17 14:45:00,53.99,54.0,53.84,53.95,149900.0,31.5656,31.5715,31.4779,31.5422,149900.0
2008-11-17 14:50:00,53.96,54.06,53.83,53.94,138600.0,31.5481,31.6065,31.4721,31.5364,138600.0
2008-11-17 14:55:00,53.96,54.2,53.88,53.99,138800.0,31.5481,31.6884,31.5013,31.5656,138800.0
2008-11-17 15:00:00,53.99,54.3,53.84,54.23,186400.0,31.5656,31.7469,31.4779,31.7059,186400.0
2008-11-17 15:05:00,54.25,54.3,54.01,54.14,117100.0,31.7176,31.7469,31.5773,31.6533,117100.0
2008-11-17 15:10:00,54.14,54.17,53.85,54.1,146300.0,31.6533,31.6709,31.4838,31.6299,146300.0
2008-11-17 15:15:00,54.13,54.43,54.13,54.34,148300.0,31.6475,31.8229,31.6475,31.7702,148300.0
2008-11-17 15:20:00,54.33,54.57,54.16,54.24,127700.0,31.7644,31.9047,31.665,31.7118,127700.0
2008-11-17 15:25:00,54.22,54.45,54.03,54.38,130700.0,31.7001,31.8346,31.589,31.7936,130700.0
2008-11-17 15:30:00,54.39,54.45,54.12,54.21,139500.0,31.7995,31.8346,31.6416,31.6942,139500.0
2008-11-17 15:35:00,54.21,54.37,53.95,54.09,288100.0,31.6942,31.7878,31.5422,31.6241,288100.0
2008-11-17 15:40:00,54.08,54.27,54.0,54.15,158700.0,31.6182,31.7293,31.5715,31.6592,158700.0
2008-11-17 15:45:00,54.15,54.26,53.73,53.8,235300.0,31.6592,31.7235,31.4136,31.4545,235300.0
2008-11-17 15:50:00,53.81,53.94,53.47,53.51,228900.0,31.4604,31.5364,31.2616,31.285,228900.0
2008-11-17 15:55:00,53.52,53.52,53.14,53.2,345400.0,31.2908,31.2908,31.0687,31.1037,345400.0
2008-11-18 09:30:00,53.06,53.26,52.42,53.1,141600.0,31.0219,31.1388,30.6477,31.0453,141600.0
2008-11-18 09:35:00,53.15,53.65,53.15,53.52,155800.0,31.0745,31.3668,31.0745,31.2908,155800.0
2008-11-18 09:40:00,53.54,53.71,53.44,53.54,138400.0,31.3025,31.4019,31.2441,31.3025,138400.0
2008-11-18 09:45:00,53.56,53.7,53.44,53.69,143300.0,31.3142,31.3961,31.2441,31.3902,143300.0
2008-11-18 09:50:00,53.67,53.8,53.52,53.57,216500.0,31.3785,31.4545,31.2908,31.3201,216500.0
2008-11-18 09:55:00,53.56,53.62,53.31,53.48,161500.0,31.3142,31.3493,31.168,31.2674,161500.0
2008-11-18 10:00:00,53.49,53.49,53.23,53.43,124700.0,31.2733,31.2733,31.1213,31.2382,124700.0
2008-11-18 10:05:00,53.43,53.53,53.27,53.34,112800.0,31.2382,31.2967,31.1447,31.1856,112800.0
2008-11-18 10:10:00,53.3,53.82,53.3,53.62,97300.0,31.1622,31.4662,31.1622,31.3493,97300.0
2008-11-18 10:15:00,53.62,54.43,53.6,54.43,102700.0,31.3493,31.8229,31.3376,31.8229,102700.0
2008-11-18 10:20:00,54.41,54.59,54.1,54.1,77700.0,31.8112,31.9164,31.6299,31.6299,77700.0
2008-11-18 10:25:00,54.09,54.45,54.05,54.43,96500.0,31.6241,31.8346,31.6007,31.8229,96500.0
2008-11-18 10:30:00,54.43,54.53,54.33,54.42,77900.0,31.8229,31.8813,31.7644,31.817,77900.0
2008-11-18 10:35:00,54.39,54.5,54.18,54.46,45900.0,31.7995,31.8638,31.6767,31.8404,45900.0
2008-11-18 10:40:00,54.47,54.68,54.19,54.2,52400.0,31.8463,31.969,31.6825,31.6884,52400.0
2008-11-18 10:45:00,54.22,54.5,54.2,54.47,47800.0,31.7001,31.8638,31.6884,31.8463,47800.0
2008-11-18 10:50:00,54.49,54.49,54.2,54.34,69700.0,31.8579,31.8579,31.6884,31.7702,69700.0
2008-11-18 10:55:00,54.32,54.54,54.24,54.54,59300.0,31.7586,31.8872,31.7118,31.8872,59300.0
2008-11-18 11:00:00,54.54,54.54,54.14,54.27,83000.0,31.8872,31.8872,31.6533,31.7293,83000.0
2008-11-18 11:05:00,54.27,54.38,54.13,54.28,55300.0,31.7293,31.7936,31.6475,31.7352,55300.0
2008-11-18 11:10:00,54.24,54.3,54.14,54.26,67700.0,31.7118,31.7469,31.6533,31.7235,67700.0
2008-11-18 11:15:00,54.28,54.39,54.15,54.28,60500.0,31.7352,31.7995,31.6592,31.7352,60500.0
2008-11-18 11:20:00,54.28,54.38,54.16,54.28,56300.0,31.7352,31.7936,31.665,31.7352,56300.0
2008-11-18 11:25:00,54.25,54.68,54.25,54.58,64300.0,31.7176,31.969,31.7176,31.9106,64300.0
2008-11-18 11:30:00,54.58,54.78,54.48,54.75,37600.0,31.9106,32.0275,31.8521,32.01,37600.0
2008-11-18 11:35:00,54.76,55.0,54.71,54.95,106900.0,32.0158,32.1561,31.9866,32.1269,106900.0
2008-11-18 11:40:00,54.96,54.97,54.75,54.95,99900.0,32.1327,32.1386,32.01,32.1269,99900.0
2008-11-18 11:45:00,54.94,55.0,54.64,54.74,80000.0,32.121,32.1561,31.9456,32.0041,80000.0
2008-11-18 11:50:00,54.74,55.14,54.73,55.04,98300.0,32.0041,32.238,31.9983,32.1795,98300.0
2008-11-18 11:55:00,55.04,55.15,54.86,55.08,54300.0,32.1795,32.2438,32.0743,32.2029,54300.0
2008-11-18 12:00:00,55.06,55.09,54.85,55.0,49700.0,32.1912,32.2087,32.0684,32.1561,49700.0
2008-11-18 12:05:00,54.99,55.09,54.84,54.84,84500.0,32.1503,32.2087,32.0626,32.0626,84500.0
2008-11-18 12:10:00,54.82,55.01,54.74,54.86,68200.0,32.0509,32.162,32.0041,32.0743,68200.0
2008-11-18 12:15:00,54.82,54.99,54.71,54.74,20500.0,32.0509,32.1503,31.9866,32.0041,20500.0
2008-11-18 12:20:00,54.74,54.74,54.45,54.54,37900.0,32.0041,32.0041,31.8346,31.8872,37900.0
2008-11-18 12:25:00,54.54,54.54,54.23,54.29,41100.0,31.8872,31.8872,31.7059,31.741,41100.0
2008-11-18 12:30:00,54.29,54.29,54.04,54.07,42100.0,31.741,31.741,31.5948,31.6124,42100.0
2008-11-18 12:35:00,54.07,54.15,53.97,54.08,42400.0,31.6124,31.6592,31.5539,31.6182,42400.0
2008-11-18 12:40:00,54.08,54.25,54.02,54.04,35700.0,31.6182,31.7176,31.5832,31.5948,35700.0
2008-11-18 12:45:00,54.05,54.05,53.76,53.88,51500.0,31.6007,31.6007,31.4311,31.5013,51500.0
2008-11-18 12:50:00,53.84,53.84,53.58,53.74,44400.0,31.4779,31.4779,31.3259,31.4195,44400.0
2008-11-18 12:55:00,53.78,54.0,53.76,53.92,29500.0,31.4428,31.5715,31.4311,31.5247,29500.0
2008-11-18 13:00:00,53.92,53.96,53.68,53.72,78200.0,31.5247,31.5481,31.3844,31.4078,78200.0
2008-11-18 13:05:00,53.74,53.81,53.65,53.75,63900.0,31.4195,31.4604,31.3668,31.4253,63900.0
2008-11-18 13:10:00,53.75,53.88,53.62,53.72,67900.0,31.4253,31.5013,31.3493,31.4078,67900.0
2008-11-18 13:15:00,53.72,53.8,53.53,53.62,74800.0,31.4078,31.4545,31.2967,31.3493,74800.0
2008-11-18 13:20:00,53.61,53.67,53.58,53.58,31900.0,31.3434,31.3785,31.3259,31.3259,31900.0
2008-11-18 13:25:00,53.59,53.8,53.59,53.69,44800.0,31.3318,31.4545,31.3318,31.3902,44800.0
2008-11-18 13:30:00,53.68,53.78,53.55,53.61,55500.0,31.3844,31.4428,31.3084,31.3434,55500.0
2008-11-18 13:35:00,53.61,53.67,53.23,53.3,97400.0,31.3434,31.3785,31.1213,31.1622,97400.0
2008-11-18 13:40:00,53.34,53.56,53.34,53.36,51400.0,31.1856,31.3142,31.1856,31.1973,51400.0
2008-11-18 13:45:00,53.34,53.39,53.0,53.04,103400.0,31.1856,31.2148,30.9868,31.0102,103400.0
2008-11-18 13:50:00,53.06,53.42,53.02,53.4,57900.0,31.0219,31.2324,30.9985,31.2207,57900.0
2008-11-18 13:55:00,53.41,53.75,53.31,53.72,59600.0,31.2265,31.4253,31.168,31.4078,59600.0
2008-11-18 14:00:00,53.7,53.71,53.27,53.27,107800.0,31.3961,31.4019,31.1447,31.1447,107800.0
2008-11-18 14:05:00,53.29,53.29,52.77,52.9,104200.0,31.1564,31.1564,30.8523,30.9283,104200.0
2008-11-18 14:10:00,52.88,53.4,52.77,53.3,71000.0,30.9166,31.2207,30.8523,31.1622,71000.0
2008-11-18 14:15:00,53.3,53.42,53.15,53.25,82800.0,31.1622,31.2324,31.0745,31.133,82800.0
2008-11-18 14:20:00,53.24,53.53,53.13,53.3,62100.0,31.1271,31.2967,31.0628,31.1622,62100.0
2008-11-18 14:25:00,53.34,53.49,53.24,53.39,36500.0,31.1856,31.2733,31.1271,31.2148,36500.0
2008-11-18 14:30:00,53.41,53.41,53.11,53.16,62800.0,31.2265,31.2265,31.0511,31.0804,62800.0
2008-11-18 14:35:00,53.18,53.32,53.14,53.22,34600.0,31.092,31.1739,31.0687,31.1154,34600.0
2008-11-18 14:40:00,53.22,53.34,53.06,53.07,31800.0,31.1154,31.1856,31.0219,31.0277,31800.0
2008-11-18 14:45:00,53.11,53.11,52.63,52.65,92800.0,31.0511,31.0511,30.7705,30.7822,92800.0
2008-11-18 14:50:00,52.65,52.76,52.59,52.68,53400.0,30.7822,30.8465,30.7471,30.7997,53400.0
2008-11-18 14:55:00,52.69,52.94,52.57,52.76,72100.0,30.8056,30.9517,30.7354,30.8465,72100.0
2008-11-18 15:00:00,52.75,52.97,52.65,52.75,76000.0,30.8406,30.9693,30.7822,30.8406,76000.0
2008-11-18 15:05:00,52.75,53.37,52.69,53.33,66400.0,30.8406,31.2031,30.8056,31.1797,66400.0
2008-11-18 15:10:00,53.35,53.76,53.11,53.16,111400.0,31.1914,31.4311,31.0511,31.0804,111400.0
2008-11-18 15:15:00,53.19,53.44,53.04,53.41,59100.0,31.0979,31.2441,31.0102,31.2265,59100.0
2008-11-18 15:20:00,53.37,53.79,53.3,53.46,107300.0,31.2031,31.4487,31.1622,31.2557,107300.0
2008-11-18 15:25:00,53.42,53.53,53.07,53.41,78800.0,31.2324,31.2967,31.0277,31.2265,78800.0
2008-11-18 15:30:00,53.41,53.42,52.92,53.28,108200.0,31.2265,31.2324,30.94,31.1505,108200.0
2008-11-18 15:35:00,53.28,53.97,53.28,53.67,150800.0,31.1505,31.5539,31.1505,31.3785,150800.0
2008-11-18 15:40:00,53.68,54.28,53.55,53.63,248300.0,31.3844,31.7352,31.3084,31.3551,248300.0
2008-11-18 15:45:00,53.61,54.36,53.6,54.27,214500.0,31.3434,31.7819,31.3376,31.7293,214500.0
2008-11-18 15:50:00,54.27,54.49,54.05,54.42,394500.0,31.7293,31.8579,31.6007,31.817,394500.0
2008-11-18 15:55:00,54.43,54.6,54.02,54.3,406300.0,31.8229,31.9223,31.5832,31.7469,406300.0
2008-11-19 09:30:00,54.24,55.0,54.24,54.57,236100.0,31.7118,32.1561,31.7118,31.9047,236100.0
2008-11-19 09:35:00,54.57,54.87,54.51,54.71,133700.0,31.9047,32.0801,31.8696,31.9866,133700.0
2008-11-19 09:40:00,54.71,54.87,54.06,54.26,111700.0,31.9866,32.0801,31.6065,31.7235,111700.0
2008-11-19 09:45:00,54.28,54.38,54.1,54.3,88400.0,31.7352,31.7936,31.6299,31.7469,88400.0
2008-11-19 09:50:00,54.31,54.33,53.82,53.85,90500.0,31.7527,31.7644,31.4662,31.4838,90500.0
2008-11-19 09:55:00,53.83,54.1,53.61,54.06,225100.0,31.4721,31.6299,31.3434,31.6065,225100.0
2008-11-19 10:00:00,54.05,54.79,53.89,54.78,137400.0,31.6007,32.0333,31.5072,32.0275,137400.0
2008-11-19 10:05:00,54.76,54.96,54.56,54.85,107600.0,32.0158,32.1327,31.8989,32.0684,107600.0
2008-11-19 10:10:00,54.84,55.13,54.75,55.09,114200.0,32.0626,32.2321,32.01,32.2087,114200.0
2008-11-19 10:15:00,55.09,55.35,54.97,55.0,118800.0,32.2087,32.3607,32.1386,32.1561,118800.0
2008-11-19 10:20:00,55.01,55.02,54.67,54.72,119600.0,32.162,32.1678,31.9632,31.9924,119600.0
2008-11-19 10:25:00,54.75,54.92,54.47,54.91,61600.0,32.01,32.1093,31.8463,32.1035,61600.0
2008-11-19 10:30:00,54.92,54.93,54.68,54.84,37200.0,32.1093,32.1152,31.969,32.0626,37200.0
2008-11-19 10:35:00,54.85,54.86,54.5,54.55,50500.0,32.0684,32.0743,31.8638,31.893,50500.0
2008-11-19 10:40:00,54.6,54.79,54.42,54.43,42300.0,31.9223,32.0333,31.817,31.8229,42300.0
2008-11-19 10:45:00,54.43,54.47,54.25,54.39,73300.0,31.8229,31.8463,31.7176,31.7995,73300.0
2008-11-19 10:50:00,54.4,54.5,54.27,54.35,94000.0,31.8053,31.8638,31.7293,31.7761,94000.0
2008-11-19 10:55:00,54.35,54.41,54.06,54.11,116400.0,31.7761,31.8112,31.6065,31.6358,116400.0
2008-11-19 11:00:00,54.1,54.21,53.98,54.02,85100.0,31.6299,31.6942,31.5598,31.5832,85100.0
2008-11-19 11:05:00,54.0,54.17,54.0,54.14,94500.0,31.5715,31.6709,31.5715,31.6533,94500.0
2008-11-19 11:10:00,54.16,54.16,53.78,53.81,72500.0,31.665,31.665,31.4428,31.4604,72500.0
2008-11-19 11:15:00,53.82,54.0,53.67,54.0,59800.0,31.4662,31.5715,31.3785,31.5715,59800.0
2008-11-19 11:20:00,54.0,54.0,53.5,53.5,89700.0,31.5715,31.5715,31.2791,31.2791,89700.0
2008-11-19 11:25:00,53.5,53.52,53.16,53.19,153800.0,31.2791,31.2908,31.0804,31.0979,153800.0
2008-11-19 11:30:00,53.18,53.4,53.08,53.24,121700.0,31.092,31.2207,31.0336,31.1271,121700.0
2008-11-19 11:35:00,53.26,53.38,53.01,53.13,81000.0,31.1388,31.209,30.9927,31.0628,81000.0
2008-11-19 11:40:00,53.14,53.31,53.01,53.24,71000.0,31.0687,31.168,30.9927,31.1271,71000.0
2008-11-19 11:45:00,53.22,53.23,52.91,53.08,60300.0,31.1154,31.1213,30.9342,31.0336,60300.0
2008-11-19 11:50:00,53.07,53.45,53.06,53.38,59600.0,31.0277,31.2499,31.0219,31.209,59600.0
2008-11-19 11:55:00,53.42,53.45,53.24,53.26,60700.0,31.2324,31.2499,31.1271,31.1388,60700.0
2008-11-19 12:00:00,53.23,53.29,53.04,53.14,80300.0,31.1213,31.1564,31.0102,31.0687,80300.0
2008-11-19 12:05:00,53.16,53.28,53.06,53.1,86700.0,31.0804,31.1505,31.0219,31.0453,86700.0
2008-11-19 12:10:00,53.09,53.1,52.87,53.06,82200.0,31.0394,31.0453,30.9108,31.0219,82200.0
2008-11-19 12:15:00,53.03,53.09,52.62,52.62,56000.0,31.0043,31.0394,30.7646,30.7646,56000.0
2008-11-19 12:20:00,52.62,52.73,52.54,52.65,64600.0,30.7646,30.8289,30.7179,30.7822,64600.0
2008-11-19 12:25:00,52.6,52.81,52.53,52.65,89200.0,30.7529,30.8757,30.712,30.7822,89200.0
2008-11-19 12:30:00,52.66,52.9,52.57,52.9,23000.0,30.788,30.9283,30.7354,30.9283,23000.0
2008-11-19 12:35:00,52.91,53.16,52.79,53.16,50800.0,30.9342,31.0804,30.864,31.0804,50800.0
2008-11-19 12:40:00,53.16,53.27,53.1,53.15,26500.0,31.0804,31.1447,31.0453,31.0745,26500.0
2008-11-19 12:45:00,53.15,53.3,53.08,53.28,32400.0,31.0745,31.1622,31.0336,31.1505,32400.0
2008-11-19 12:50:00,53.29,53.29,53.05,53.25,61900.0,31.1564,31.1564,31.016,31.133,61900.0
2008-11-19 12:55:00,53.23,53.39,53.15,53.32,71200.0,31.1213,31.2148,31.0745,31.1739,71200.0
2008-11-19 13:00:00,53.32,53.62,53.22,53.56,84400.0,31.1739,31.3493,31.1154,31.3142,84400.0
2008-11-19 13:05:00,53.57,53.65,53.04,53.1,74100.0,31.3201,31.3668,31.0102,31.0453,74100.0
2008-11-19 13:10:00,53.07,53.22,53.07,53.19,25800.0,31.0277,31.1154,31.0277,31.0979,25800.0
2008-11-19 13:15:00,53.19,53.2,52.72,52.86,35400.0,31.0979,31.1037,30.8231,30.905,35400.0
2008-11-19 13:20:00,52.86,52.93,52.72,52.74,35100.0,30.905,30.9459,30.8231,30.8348,35100.0
2008-11-19 13:25:00,52.75,52.75,52.53,52.56,50900.0,30.8406,30.8406,30.712,30.7296,50900.0
2008-11-19 13:30:00,52.57,52.66,52.51,52.56,43900.0,30.7354,30.788,30.7003,30.7296,43900.0
2008-11-19 13:35:00,52.56,52.66,52.37,52.66,38800.0,30.7296,30.788,30.6185,30.788,38800.0
2008-11-19 13:40:00,52.67,52.81,52.59,52.78,22600.0,30.7939,30.8757,30.7471,30.8582,22600.0
2008-11-19 13:45:00,52.75,53.1,52.72,52.96,40000.0,30.8406,31.0453,30.8231,30.9634,40000.0
2008-11-19 13:50:00,52.97,53.09,52.81,53.01,47800.0,30.9693,31.0394,30.8757,30.9927,47800.0
2008-11-19 13:55:00,53.02,53.17,52.98,53.02,56200.0,30.9985,31.0862,30.9751,30.9985,56200.0
2008-11-19 14:00:00,53.01,53.05,52.45,52.46,73300.0,30.9927,31.016,30.6652,30.6711,73300.0
2008-11-19 14:05:00,52.45,52.6,52.27,52.54,52600.0,30.6652,30.7529,30.56,30.7179,52600.0
2008-11-19 14:10:00,52.53,52.84,52.5,52.7,58000.0,30.712,30.8933,30.6945,30.8114,58000.0
2008-11-19 14:15:00,52.71,52.74,52.49,52.51,45700.0,30.8173,30.8348,30.6886,30.7003,45700.0
2008-11-19 14:20:00,52.48,52.52,52.16,52.23,68100.0,30.6828,30.7062,30.4957,30.5366,68100.0
2008-11-19 14:25:00,52.23,52.71,52.16,52.24,97700.0,30.5366,30.8173,30.4957,30.5425,97700.0
2008-11-19 14:30:00,52.21,52.39,52.1,52.12,53000.0,30.5249,30.6302,30.4606,30.4723,53000.0
2008-11-19 14:35:00,52.11,52.33,52.0,52.14,97100.0,30.4665,30.5951,30.4021,30.484,97100.0
2008-11-19 14:40:00,52.15,52.33,52.05,52.31,126300.0,30.4898,30.5951,30.4314,30.5834,126300.0
2008-11-19 14:45:00,52.33,52.95,52.31,52.64,104300.0,30.5951,30.9576,30.5834,30.7763,104300.0
2008-11-19 14:50:00,52.64,52.8,52.47,52.57,66200.0,30.7763,30.8699,30.6769,30.7354,66200.0
2008-11-19 14:55:00,52.62,52.64,52.23,52.48,108100.0,30.7646,30.7763,30.5366,30.6828,108100.0
2008-11-19 15:00:00,52.48,52.5,52.08,52.46,115300.0,30.6828,30.6945,30.4489,30.6711,115300.0
2008-11-19 15:05:00,52.45,52.85,52.3,52.76,101600.0,30.6652,30.8991,30.5775,30.8465,101600.0
2008-11-19 15:10:00,52.73,52.87,52.46,52.59,112200.0,30.8289,30.9108,30.6711,30.7471,112200.0
2008-11-19 15:15:00,52.58,52.58,52.0,52.03,116300.0,30.7412,30.7412,30.4021,30.4197,116300.0
2008-11-19 15:20:00,52.03,52.26,51.9,51.99,154600.0,30.4197,30.5542,30.3437,30.3963,154600.0
2008-11-19 15:25:00,51.96,52.22,51.83,52.06,111900.0,30.3788,30.5308,30.3028,30.4372,111900.0
2008-11-19 15:30:00,52.03,52.16,51.67,52.09,149000.0,30.4197,30.4957,30.2092,30.4548,149000.0
2008-11-19 15:35:00,52.13,52.18,51.47,51.47,176700.0,30.4782,30.5074,30.0923,30.0923,176700.0
2008-11-19 15:40:00,51.47,51.81,51.14,51.19,257300.0,30.0923,30.2911,29.8993,29.9286,257300.0
2008-11-19 15:45:00,51.19,51.19,50.75,50.99,233800.0,29.9286,29.9286,29.6713,29.8116,233800.0
2008-11-19 15:50:00,50.98,51.5,50.81,51.47,374900.0,29.8058,30.1098,29.7064,30.0923,374900.0
2008-11-19 15:55:00,51.47,51.8,51.36,51.45,590600.0,30.0923,30.2852,30.028,30.0806,590600.0
2008-11-20 09:30:00,50.77,51.26,50.6,50.63,182200.0,29.683,29.9695,29.5836,29.6012,182200.0
2008-11-20 09:35:00,50.67,50.67,49.66,49.95,246300.0,29.6246,29.6246,29.0341,29.2036,246300.0
2008-11-20 09:40:00,49.95,49.95,49.05,49.28,220400.0,29.2036,29.2036,28.6774,28.8119,220400.0
2008-11-20 09:45:00,49.26,50.13,49.25,49.77,232400.0,28.8002,29.3088,28.7943,29.0984,232400.0
2008-11-20 09:50:00,49.74,49.85,49.5,49.53,196100.0,29.0808,29.1451,28.9405,28.958,196100.0
2008-11-20 09:55:00,49.54,49.99,49.49,49.87,187100.0,28.9639,29.227,28.9347,29.1568,187100.0
2008-11-20 10:00:00,49.85,49.92,49.32,49.49,194100.0,29.1451,29.1861,28.8353,28.9347,194100.0
2008-11-20 10:05:00,49.48,49.74,49.2,49.56,223900.0,28.9288,29.0808,28.7651,28.9756,223900.0
2008-11-20 10:10:00,49.53,49.7,49.41,49.65,127800.0,28.958,29.0574,28.8879,29.0282,127800.0
2008-11-20 10:15:00,49.63,49.81,49.3,49.49,225200.0,29.0165,29.1218,28.8236,28.9347,225200.0
2008-11-20 10:20:00,49.49,49.8,49.4,49.42,133200.0,28.9347,29.1159,28.882,28.8937,133200.0
2008-11-20 10:25:00,49.44,49.7,49.2,49.65,103100.0,28.9054,29.0574,28.7651,29.0282,103100.0
2008-11-20 10:30:00,49.57,50.02,49.52,49.87,158300.0,28.9814,29.2445,28.9522,29.1568,158300.0
2008-11-20 10:35:00,49.88,49.91,49.46,49.57,132300.0,29.1627,29.1802,28.9171,28.9814,132300.0
2008-11-20 10:40:00,49.59,50.13,49.54,50.1,200400.0,28.9931,29.3088,28.9639,29.2913,200400.0
2008-11-20 10:45:00,50.1,50.65,50.08,50.32,245700.0,29.2913,29.6129,29.2796,29.4199,245700.0
2008-11-20 10:50:00,50.31,50.45,50.18,50.45,107700.0,29.4141,29.4959,29.3381,29.4959,107700.0
2008-11-20 10:55:00,50.43,51.12,50.39,51.12,131600.0,29.4842,29.8877,29.4609,29.8877,131600.0
2008-11-20 11:00:00,51.17,51.69,51.17,51.37,184100.0,29.9169,30.2209,29.9169,30.0338,184100.0
2008-11-20 11:05:00,51.35,51.48,51.15,51.19,115500.0,30.0221,30.0981,29.9052,29.9286,115500.0
2008-11-20 11:10:00,51.19,51.8,51.08,51.7,105800.0,29.9286,30.2852,29.8643,30.2268,105800.0
2008-11-20 11:15:00,51.69,51.94,51.45,51.47,96700.0,30.2209,30.3671,30.0806,30.0923,96700.0
2008-11-20 11:20:00,51.5,51.56,50.98,50.99,92900.0,30.1098,30.1449,29.8058,29.8116,92900.0
2008-11-20 11:25:00,50.97,51.45,50.91,51.38,56200.0,29.8,30.0806,29.7649,30.0397,56200.0
2008-11-20 11:30:00,51.36,51.38,51.22,51.35,78800.0,30.028,30.0397,29.9461,30.0221,78800.0
2008-11-20 11:35:00,51.33,51.59,51.26,51.47,106500.0,30.0104,30.1624,29.9695,30.0923,106500.0
2008-11-20 11:40:00,51.44,51.71,51.4,51.7,61100.0,30.0747,30.2326,30.0514,30.2268,61100.0
2008-11-20 11:45:00,51.67,51.87,51.4,51.61,56000.0,30.2092,30.3261,30.0514,30.1741,56000.0
2008-11-20 11:50:00,51.63,51.63,51.17,51.25,48800.0,30.1858,30.1858,29.9169,29.9637,48800.0
2008-11-20 11:55:00,51.26,51.38,51.01,51.06,51100.0,29.9695,30.0397,29.8233,29.8526,51100.0
2008-11-20 12:00:00,51.06,51.06,50.54,50.61,46000.0,29.8526,29.8526,29.5486,29.5895,46000.0
2008-11-20 12:05:00,50.58,51.11,50.58,50.82,72100.0,29.5719,29.8818,29.5719,29.7123,72100.0
2008-11-20 12:10:00,50.8,51.4,50.78,51.29,69300.0,29.7006,30.0514,29.6889,29.987,69300.0
2008-11-20 12:15:00,51.32,51.62,51.22,51.46,95600.0,30.0046,30.18,29.9461,30.0864,95600.0
2008-11-20 12:20:00,51.42,51.92,51.42,51.64,130900.0,30.063,30.3554,30.063,30.1917,130900.0
2008-11-20 12:25:00,51.62,52.15,51.54,51.98,137600.0,30.18,30.4898,30.1332,30.3905,137600.0
2008-11-20 12:30:00,52.0,52.6,51.93,52.04,135200.0,30.4021,30.7529,30.3612,30.4255,135200.0
2008-11-20 12:35:00,52.04,52.1,51.71,52.01,81400.0,30.4255,30.4606,30.2326,30.408,81400.0
2008-11-20 12:40:00,52.01,52.15,51.91,52.07,78500.0,30.408,30.4898,30.3495,30.4431,78500.0
2008-11-20 12:45:00,52.04,52.76,51.97,52.64,109000.0,30.4255,30.8465,30.3846,30.7763,109000.0
2008-11-20 12:50:00,52.64,52.95,52.18,52.19,109600.0,30.7763,30.9576,30.5074,30.5132,109600.0
2008-11-20 12:55:00,52.18,52.18,51.72,51.82,56500.0,30.5074,30.5074,30.2384,30.2969,56500.0
2008-11-20 13:00:00,51.82,51.82,51.16,51.2,73800.0,30.2969,30.2969,29.911,29.9344,73800.0
2008-11-20 13:05:00,51.21,51.5,51.17,51.49,48000.0,29.9403,30.1098,29.9169,30.104,48000.0
2008-11-20 13:10:00,51.46,51.56,51.24,51.41,75700.0,30.0864,30.1449,29.9578,30.0572,75700.0
2008-11-20 13:15:00,51.42,51.99,51.36,51.47,149800.0,30.063,30.3963,30.028,30.0923,149800.0
2008-11-20 13:20:00,51.45,51.6,51.02,51.44,129800.0,30.0806,30.1683,29.8292,30.0747,129800.0
2008-11-20 13:25:00,51.46,51.58,51.07,51.13,58900.0,30.0864,30.1566,29.8584,29.8935,58900.0
2008-11-20 13:30:00,51.07,51.44,50.99,51.4,56100.0,29.8584,30.0747,29.8116,30.0514,56100.0
2008-11-20 13:35:00,51.37,51.37,50.68,50.86,95000.0,30.0338,30.0338,29.6304,29.7356,95000.0
2008-11-20 13:40:00,50.86,51.12,50.75,50.96,59900.0,29.7356,29.8877,29.6713,29.7941,59900.0
2008-11-20 13:45:00,50.96,51.27,50.95,51.02,54000.0,29.7941,29.9753,29.7883,29.8292,54000.0
2008-11-20 13:50:00,51.03,51.32,50.99,51.14,42200.0,29.835,30.0046,29.8116,29.8993,42200.0
2008-11-20 13:55:00,51.14,51.53,50.99,51.41,60100.0,29.8993,30.1274,29.8116,30.0572,60100.0
2008-11-20 14:00:00,51.43,51.54,50.81,50.84,100200.0,30.0689,30.1332,29.7064,29.7239,100200.0
2008-11-20 14:05:00,50.85,51.1,50.62,50.71,87400.0,29.7298,29.876,29.5953,29.6479,87400.0
2008-11-20 14:10:00,50.72,50.92,50.64,50.75,72800.0,29.6538,29.7707,29.607,29.6713,72800.0
2008-11-20 14:15:00,50.77,50.92,50.48,50.55,103800.0,29.683,29.7707,29.5135,29.5544,103800.0
2008-11-20 14:20:00,50.54,50.86,50.53,50.72,67000.0,29.5486,29.7356,29.5427,29.6538,67000.0
2008-11-20 14:25:00,50.71,50.83,50.51,50.54,103100.0,29.6479,29.7181,29.531,29.5486,103100.0
2008-11-20 14:30:00,50.53,50.61,50.27,50.38,107500.0,29.5427,29.5895,29.3907,29.455,107500.0
2008-11-20 14:35:00,50.35,50.68,50.25,50.54,93400.0,29.4375,29.6304,29.379,29.5486,93400.0
2008-11-20 14:40:00,50.56,50.74,50.47,50.6,52000.0,29.5602,29.6655,29.5076,29.5836,52000.0
2008-11-20 14:45:00,50.59,50.65,50.35,50.53,69700.0,29.5778,29.6129,29.4375,29.5427,69700.0
2008-11-20 14:50:00,50.52,50.63,50.21,50.32,128300.0,29.5369,29.6012,29.3556,29.4199,128300.0
2008-11-20 14:55:00,50.3,50.41,50.0,50.32,113200.0,29.4082,29.4725,29.2328,29.4199,113200.0
2008-11-20 15:00:00,50.28,50.66,50.11,50.18,97000.0,29.3965,29.6187,29.2971,29.3381,97000.0
2008-11-20 15:05:00,50.19,50.43,50.08,50.33,70100.0,29.3439,29.4842,29.2796,29.4258,70100.0
2008-11-20 15:10:00,50.34,50.49,50.08,50.18,100600.0,29.4316,29.5193,29.2796,29.3381,100600.0
2008-11-20 15:15:00,50.16,50.35,49.77,49.97,162300.0,29.3264,29.4375,29.0984,29.2153,162300.0
2008-11-20 15:20:00,49.96,50.25,49.8,49.89,115200.0,29.2094,29.379,29.1159,29.1685,115200.0
2008-11-20 15:25:00,49.89,50.15,49.84,50.06,90100.0,29.1685,29.3205,29.1393,29.2679,90100.0
2008-11-20 15:30:00,50.07,50.42,49.93,49.93,199400.0,29.2738,29.4784,29.1919,29.1919,199400.0
2008-11-20 15:35:00,49.94,50.1,49.45,49.47,190000.0,29.1978,29.2913,28.9113,28.923,190000.0
2008-11-20 15:40:00,49.47,49.49,48.95,48.99,291200.0,28.923,28.9347,28.6189,28.6423,291200.0
2008-11-20 15:45:00,49.01,49.49,48.97,49.0,253500.0,28.654,28.9347,28.6306,28.6482,253500.0
2008-11-20 15:50:00,48.99,49.01,48.56,48.7,322200.0,28.6423,28.654,28.3909,28.4728,322200.0
2008-11-20 15:55:00,48.7,49.31,48.36,49.21,621700.0,28.4728,28.8294,28.274,28.771,621700.0
2008-11-21 09:30:00,49.36,49.93,48.47,49.33,605400.0,28.8587,29.1919,28.3383,28.8411,605400.0
2008-11-21 09:35:00,49.35,49.79,49.19,49.54,118000.0,28.8528,29.1101,28.7593,28.9639,118000.0
2008-11-21 09:40:00,49.53,49.92,49.38,49.9,222600.0,28.958,29.1861,28.8703,29.1744,222600.0
2008-11-21 09:45:00,49.89,50.58,49.86,50.33,159300.0,29.1685,29.5719,29.151,29.4258,159300.0
2008-11-21 09:50:00,50.31,50.54,49.61,49.7,191300.0,29.4141,29.5486,29.0048,29.0574,191300.0
2008-11-21 09:55:00,49.74,49.83,49.41,49.83,119100.0,29.0808,29.1334,28.8879,29.1334,119100.0
2008-11-21 10:00:00,49.8,49.82,49.38,49.39,192000.0,29.1159,29.1276,28.8703,28.8762,192000.0
2008-11-21 10:05:00,49.43,49.9,49.35,49.83,147300.0,28.8996,29.1744,28.8528,29.1334,147300.0
2008-11-21 10:10:00,49.83,49.89,49.55,49.6,102700.0,29.1334,29.1685,28.9697,28.999,102700.0
2008-11-21 10:15:00,49.58,49.63,49.04,49.07,119900.0,28.9873,29.0165,28.6716,28.6891,119900.0
2008-11-21 10:20:00,49.05,49.46,48.99,49.39,152100.0,28.6774,28.9171,28.6423,28.8762,152100.0
2008-11-21 10:25:00,49.37,49.5,49.15,49.25,121400.0,28.8645,28.9405,28.7359,28.7943,121400.0
2008-11-21 10:30:00,49.26,49.6,49.22,49.33,96600.0,28.8002,28.999,28.7768,28.8411,96600.0
2008-11-21 10:35:00,49.32,49.82,49.2,49.61,124500.0,28.8353,29.1276,28.7651,29.0048,124500.0
2008-11-21 10:40:00,49.62,49.88,49.5,49.58,87000.0,29.0107,29.1627,28.9405,28.9873,87000.0
2008-11-21 10:45:00,49.57,49.91,49.41,49.42,91800.0,28.9814,29.1802,28.8879,28.8937,91800.0
2008-11-21 10:50:00,49.43,49.61,49.08,49.23,63000.0,28.8996,29.0048,28.695,28.7826,63000.0
2008-11-21 10:55:00,49.22,49.3,49.0,49.08,101100.0,28.7768,28.8236,28.6482,28.695,101100.0
2008-11-21 11:00:00,49.08,49.17,48.76,48.78,137800.0,28.695,28.7476,28.5079,28.5196,137800.0
2008-11-21 11:05:00,48.8,48.8,48.31,48.67,150400.0,28.5312,28.5312,28.2448,28.4552,150400.0
2008-11-21 11:10:00,48.66,49.12,48.66,48.99,92400.0,28.4494,28.7183,28.4494,28.6423,92400.0
2008-11-21 11:15:00,48.99,49.01,48.71,48.95,94300.0,28.6423,28.654,28.4786,28.6189,94300.0
2008-11-21 11:20:00,48.96,49.67,48.92,49.61,102800.0,28.6248,29.0399,28.6014,29.0048,102800.0
2008-11-21 11:25:00,49.65,49.73,49.24,49.36,58500.0,29.0282,29.075,28.7885,28.8587,58500.0
2008-11-21 11:30:00,49.34,49.77,49.29,49.75,101700.0,28.847,29.0984,28.8177,29.0867,101700.0
2008-11-21 11:35:00,49.75,49.83,49.54,49.66,66200.0,29.0867,29.1334,28.9639,29.0341,66200.0
2008-11-21 11:40:00,49.66,50.14,49.65,49.86,75400.0,29.0341,29.3147,29.0282,29.151,75400.0
2008-11-21 11:45:00,49.88,49.95,49.67,49.71,59300.0,29.1627,29.2036,29.0399,29.0633,59300.0
2008-11-21 11:50:00,49.73,49.81,49.31,49.39,62000.0,29.075,29.1218,28.8294,28.8762,62000.0
2008-11-21 11:55:00,49.42,49.62,49.3,49.4,47600.0,28.8937,29.0107,28.8236,28.882,47600.0
2008-11-21 12:00:00,49.39,49.47,49.13,49.42,61800.0,28.8762,28.923,28.7242,28.8937,61800.0
2008-11-21 12:05:00,49.45,49.68,49.35,49.51,69900.0,28.9113,29.0457,28.8528,28.9464,69900.0
2008-11-21 12:10:00,49.54,49.65,49.27,49.4,61300.0,28.9639,29.0282,28.806,28.882,61300.0
2008-11-21 12:15:00,49.42,49.69,49.36,49.38,113500.0,28.8937,29.0516,28.8587,28.8703,113500.0
2008-11-21 12:20:00,49.38,49.68,49.32,49.67,103600.0,28.8703,29.0457,28.8353,29.0399,103600.0
2008-11-21 12:25:00,49.51,50.03,49.51,50.0,139500.0,28.9464,29.2504,28.9464,29.2328,139500.0
2008-11-21 12:30:00,50.01,50.03,49.9,49.94,104000.0,29.2387,29.2504,29.1744,29.1978,104000.0
2008-11-21 12:35:00,49.96,50.29,49.93,50.19,75900.0,29.2094,29.4024,29.1919,29.3439,75900.0
2008-11-21 12:40:00,50.22,50.42,50.22,50.29,57200.0,29.3615,29.4784,29.3615,29.4024,57200.0
2008-11-21 12:45:00,50.29,50.38,49.81,49.82,64700.0,29.4024,29.455,29.1218,29.1276,64700.0
2008-11-21 12:50:00,49.84,50.09,49.76,49.96,27100.0,29.1393,29.2855,29.0925,29.2094,27100.0
2008-11-21 12:55:00,49.94,49.97,49.62,49.63,41700.0,29.1978,29.2153,29.0107,29.0165,41700.0
2008-11-21 13:00:00,49.65,49.66,49.36,49.54,74700.0,29.0282,29.0341,28.8587,28.9639,74700.0
2008-11-21 13:05:00,49.55,49.64,49.45,49.62,68800.0,28.9697,29.0224,28.9113,29.0107,68800.0
2008-11-21 13:10:00,49.62,49.98,49.62,49.85,51500.0,29.0107,29.2211,29.0107,29.1451,51500.0
2008-11-21 13:15:00,49.84,49.92,49.68,49.78,28100.0,29.1393,29.1861,29.0457,29.1042,28100.0
2008-11-21 13:20:00,49.78,49.78,49.28,49.3,36800.0,29.1042,29.1042,28.8119,28.8236,36800.0
2008-11-21 13:25:00,49.29,49.51,49.25,49.51,37500.0,28.8177,28.9464,28.7943,28.9464,37500.0
2008-11-21 13:30:00,49.51,49.66,49.42,49.42,34300.0,28.9464,29.0341,28.8937,28.8937,34300.0
2008-11-21 13:35:00,49.42,49.44,49.23,49.26,54300.0,28.8937,28.9054,28.7826,28.8002,54300.0
2008-11-21 13:40:00,49.29,49.63,49.27,49.45,55500.0,28.8177,29.0165,28.806,28.9113,55500.0
2008-11-21 13:45:00,49.46,49.58,49.39,49.51,53300.0,28.9171,28.9873,28.8762,28.9464,53300.0
2008-11-21 13:50:00,49.5,49.52,49.33,49.48,88900.0,28.9405,28.9522,28.8411,28.9288,88900.0
2008-11-21 13:55:00,49.48,49.55,49.16,49.21,79700.0,28.9288,28.9697,28.7417,28.771,79700.0
2008-11-21 14:00:00,49.2,49.82,48.93,49.8,68700.0,28.7651,29.1276,28.6073,29.1159,68700.0
2008-11-21 14:05:00,49.79,49.86,49.43,49.47,75300.0,29.1101,29.151,28.8996,28.923,75300.0
2008-11-21 14:10:00,49.46,49.76,49.44,49.51,34600.0,28.9171,29.0925,28.9054,28.9464,34600.0
2008-11-21 14:15:00,49.52,49.64,49.36,49.6,39200.0,28.9522,29.0224,28.8587,28.999,39200.0
2008-11-21 14:20:00,49.6,49.98,49.57,49.74,79500.0,28.999,29.2211,28.9814,29.0808,79500.0
2008-11-21 14:25:00,49.73,49.86,49.37,49.37,80500.0,29.075,29.151,28.8645,28.8645,80500.0
2008-11-21 14:30:00,49.36,49.38,49.2,49.23,54800.0,28.8587,28.8703,28.7651,28.7826,54800.0
2008-11-21 14:35:00,49.29,49.42,49.05,49.32,73400.0,28.8177,28.8937,28.6774,28.8353,73400.0
2008-11-21 14:40:00,49.33,49.46,48.87,49.29,70600.0,28.8411,28.9171,28.5722,28.8177,70600.0
2008-11-21 14:45:00,49.29,49.71,49.28,49.45,127100.0,28.8177,29.0633,28.8119,28.9113,127100.0
2008-11-21 14:50:00,49.44,49.54,49.21,49.24,92900.0,28.9054,28.9639,28.771,28.7885,92900.0
2008-11-21 14:55:00,49.21,49.47,48.83,49.09,94200.0,28.771,28.923,28.5488,28.7008,94200.0
2008-11-21 15:00:00,49.05,49.85,49.03,49.78,150000.0,28.6774,29.1451,28.6657,29.1042,150000.0
2008-11-21 15:05:00,49.78,50.21,49.56,49.81,126700.0,29.1042,29.3556,28.9756,29.1218,126700.0
2008-11-21 15:10:00,49.81,50.47,49.61,50.42,267600.0,29.1218,29.5076,29.0048,29.4784,267600.0
2008-11-21 15:15:00,50.42,50.62,50.05,50.52,158000.0,29.4784,29.5953,29.2621,29.5369,158000.0
2008-11-21 15:20:00,50.5,50.56,50.1,50.1,183000.0,29.5252,29.5602,29.2913,29.2913,183000.0
2008-11-21 15:25:00,50.1,50.93,50.05,50.69,222400.0,29.2913,29.7766,29.2621,29.6362,222400.0
2008-11-21 15:30:00,50.69,51.29,50.42,51.14,200100.0,29.6362,29.987,29.4784,29.8993,200100.0
2008-11-21 15:35:00,51.17,52.0,51.17,51.68,179000.0,29.9169,30.4021,29.9169,30.2151,179000.0
2008-11-21 15:40:00,51.69,51.76,50.95,51.17,249700.0,30.2209,30.2618,29.7883,29.9169,249700.0
2008-11-21 15:45:00,51.16,51.73,50.52,51.69,313400.0,29.911,30.2443,29.5369,30.2209,313400.0
2008-11-21 15:50:00,51.72,51.81,51.3,51.79,472000.0,30.2384,30.2911,29.9929,30.2794,472000.0
2008-11-21 15:55:00,51.8,52.39,51.78,52.27,599000.0,30.2852,30.6302,30.2735,30.56,599000.0
2008-11-24 09:30:00,53.15,53.61,52.41,53.4,204800.0,31.0745,31.3434,30.6419,31.2207,204800.0
2008-11-24 09:35:00,53.43,53.48,52.88,53.19,141900.0,31.2382,31.2674,30.9166,31.0979,141900.0
2008-11-24 09:40:00,53.17,53.62,53.07,53.52,215900.0,31.0862,31.3493,31.0277,31.2908,215900.0
2008-11-24 09:45:00,53.49,53.79,53.43,53.76,146000.0,31.2733,31.4487,31.2382,31.4311,146000.0
2008-11-24 09:50:00,53.75,53.75,53.34,53.61,100800.0,31.4253,31.4253,31.1856,31.3434,100800.0
2008-11-24 09:55:00,53.63,54.0,53.56,53.96,117200.0,31.3551,31.5715,31.3142,31.5481,117200.0
2008-11-24 10:00:00,53.96,54.64,53.96,54.14,136600.0,31.5481,31.9456,31.5481,31.6533,136600.0
2008-11-24 10:05:00,54.09,54.22,53.78,54.05,117500.0,31.6241,31.7001,31.4428,31.6007,117500.0
2008-11-24 10:10:00,54.06,54.32,54.02,54.3,153900.0,31.6065,31.7586,31.5832,31.7469,153900.0
2008-11-24 10:15:00,54.3,54.57,54.13,54.55,152400.0,31.7469,31.9047,31.6475,31.893,152400.0
2008-11-24 10:20:00,54.55,54.72,54.46,54.66,191800.0,31.893,31.9924,31.8404,31.9573,191800.0
2008-11-24 10:25:00,54.68,54.9,54.51,54.89,125100.0,31.969,32.0977,31.8696,32.0918,125100.0
2008-11-24 10:30:00,54.9,54.98,54.74,54.8,154500.0,32.0977,32.1444,32.0041,32.0392,154500.0
2008-11-24 10:35:00,54.8,54.82,54.47,54.55,104600.0,32.0392,32.0509,31.8463,31.893,104600.0
2008-11-24 10:40:00,54.54,54.87,53.94,54.84,141700.0,31.8872,32.0801,31.5364,32.0626,141700.0
2008-11-24 10:45:00,54.84,54.95,54.68,54.71,95600.0,32.0626,32.1269,31.969,31.9866,95600.0
2008-11-24 10:50:00,54.72,54.93,54.63,54.91,133900.0,31.9924,32.1152,31.9398,32.1035,133900.0
2008-11-24 10:55:00,54.9,55.0,54.85,54.96,138200.0,32.0977,32.1561,32.0684,32.1327,138200.0
2008-11-24 11:00:00,54.96,54.98,54.88,54.9,106700.0,32.1327,32.1444,32.086,32.0977,106700.0
2008-11-24 11:05:00,54.92,55.0,54.9,54.96,138800.0,32.1093,32.1561,32.0977,32.1327,138800.0
2008-11-24 11:10:00,54.97,55.34,54.93,55.24,282700.0,32.1386,32.3549,32.1152,32.2964,282700.0
2008-11-24 11:15:00,55.25,55.33,55.16,55.24,163700.0,32.3023,32.3491,32.2497,32.2964,163700.0
2008-11-24 11:20:00,55.25,55.33,55.13,55.28,137000.0,32.3023,32.3491,32.2321,32.3198,137000.0
2008-11-24 11:25:00,55.29,55.4,55.08,55.11,63900.0,32.3257,32.39,32.2029,32.2204,63900.0
2008-11-24 11:30:00,55.07,55.16,54.86,55.04,72100.0,32.197,32.2497,32.0743,32.1795,72100.0
2008-11-24 11:35:00,55.02,55.15,54.91,54.93,97800.0,32.1678,32.2438,32.1035,32.1152,97800.0
2008-11-24 11:40:00,54.93,54.99,54.76,54.98,69600.0,32.1152,32.1503,32.0158,32.1444,69600.0
2008-11-24 11:45:00,54.97,55.0,54.89,54.94,94800.0,32.1386,32.1561,32.0918,32.121,94800.0
2008-11-24 11:50:00,54.95,55.25,54.86,55.14,98600.0,32.1269,32.3023,32.0743,32.238,98600.0
2008-11-24 11:55:00,55.15,55.24,54.96,54.98,63600.0,32.2438,32.2964,32.1327,32.1444,63600.0
2008-11-24 12:00:00,54.99,55.1,54.69,54.73,88800.0,32.1503,32.2146,31.9749,31.9983,88800.0
2008-11-24 12:05:00,54.7,54.77,54.62,54.74,132700.0,31.9807,32.0216,31.9339,32.0041,132700.0
2008-11-24 12:10:00,54.73,54.73,54.5,54.6,88400.0,31.9983,31.9983,31.8638,31.9223,88400.0
2008-11-24 12:15:00,54.6,54.71,54.24,54.48,106800.0,31.9223,31.9866,31.7118,31.8521,106800.0
2008-11-24 12:20:00,54.5,54.64,54.37,54.47,111100.0,31.8638,31.9456,31.7878,31.8463,111100.0
2008-11-24 12:25:00,54.49,54.73,54.45,54.53,86300.0,31.8579,31.9983,31.8346,31.8813,86300.0
2008-11-24 12:30:00,54.53,54.97,54.53,54.86,99000.0,31.8813,32.1386,31.8813,32.0743,99000.0
2008-11-24 12:35:00,54.85,55.05,54.68,54.69,87700.0,32.0684,32.1854,31.969,31.9749,87700.0
2008-11-24 12:40:00,54.69,54.89,54.5,54.75,62800.0,31.9749,32.0918,31.8638,32.01,62800.0
2008-11-24 12:45:00,54.75,54.79,54.5,54.62,92400.0,32.01,32.0333,31.8638,31.9339,92400.0
2008-11-24 12:50:00,54.63,54.89,54.56,54.84,85800.0,31.9398,32.0918,31.8989,32.0626,85800.0
2008-11-24 12:55:00,54.85,54.91,54.74,54.81,51400.0,32.0684,32.1035,32.0041,32.045,51400.0
2008-11-24 13:00:00,54.82,54.95,54.74,54.85,52300.0,32.0509,32.1269,32.0041,32.0684,52300.0
2008-11-24 13:05:00,54.87,54.92,54.48,54.52,85400.0,32.0801,32.1093,31.8521,31.8755,85400.0
2008-11-24 13:10:00,54.53,54.58,54.31,54.31,92600.0,31.8813,31.9106,31.7527,31.7527,92600.0
2008-11-24 13:15:00,54.32,54.53,54.13,54.51,93900.0,31.7586,31.8813,31.6475,31.8696,93900.0
2008-11-24 13:20:00,54.49,54.63,54.45,54.5,99300.0,31.8579,31.9398,31.8346,31.8638,99300.0
2008-11-24 13:25:00,54.53,54.6,54.45,54.6,67800.0,31.8813,31.9223,31.8346,31.9223,67800.0
2008-11-24 13:30:00,54.56,54.64,54.51,54.63,49000.0,31.8989,31.9456,31.8696,31.9398,49000.0
2008-11-24 13:35:00,54.59,54.8,54.52,54.62,89800.0,31.9164,32.0392,31.8755,31.9339,89800.0
2008-11-24 13:40:00,54.6,54.67,54.46,54.5,55400.0,31.9223,31.9632,31.8404,31.8638,55400.0
2008-11-24 13:45:00,54.51,54.57,54.41,54.48,54200.0,31.8696,31.9047,31.8112,31.8521,54200.0
2008-11-24 13:50:00,54.48,54.56,54.45,54.53,115700.0,31.8521,31.8989,31.8346,31.8813,115700.0
2008-11-24 13:55:00,54.54,54.81,54.5,54.71,129300.0,31.8872,32.045,31.8638,31.9866,129300.0
2008-11-24 14:00:00,54.71,54.79,54.43,54.48,85900.0,31.9866,32.0333,31.8229,31.8521,85900.0
2008-11-24 14:05:00,54.48,54.49,53.84,53.95,106600.0,31.8521,31.8579,31.4779,31.5422,106600.0
2008-11-24 14:10:00,53.95,54.05,53.74,53.9,100800.0,31.5422,31.6007,31.4195,31.513,100800.0
2008-11-24 14:15:00,53.88,53.94,53.66,53.7,103400.0,31.5013,31.5364,31.3727,31.3961,103400.0
2008-11-24 14:20:00,53.72,54.28,53.72,54.21,147000.0,31.4078,31.7352,31.4078,31.6942,147000.0
2008-11-24 14:25:00,54.19,54.23,53.96,54.09,137600.0,31.6825,31.7059,31.5481,31.6241,137600.0
2008-11-24 14:30:00,54.1,54.53,54.03,54.14,122100.0,31.6299,31.8813,31.589,31.6533,122100.0
2008-11-24 14:35:00,54.14,54.4,54.12,54.34,86900.0,31.6533,31.8053,31.6416,31.7702,86900.0
2008-11-24 14:40:00,54.42,54.48,53.94,53.98,100200.0,31.817,31.8521,31.5364,31.5598,100200.0
2008-11-24 14:45:00,53.97,54.16,53.75,53.76,97500.0,31.5539,31.665,31.4253,31.4311,97500.0
2008-11-24 14:50:00,53.77,53.95,53.73,53.87,100100.0,31.437,31.5422,31.4136,31.4955,100100.0
2008-11-24 14:55:00,53.89,54.06,53.89,53.98,104100.0,31.5072,31.6065,31.5072,31.5598,104100.0
2008-11-24 15:00:00,53.96,54.31,53.84,54.29,108700.0,31.5481,31.7527,31.4779,31.741,108700.0
2008-11-24 15:05:00,54.29,54.55,54.15,54.55,81000.0,31.741,31.893,31.6592,31.893,81000.0
2008-11-24 15:10:00,54.53,54.73,54.4,54.5,98600.0,31.8813,31.9983,31.8053,31.8638,98600.0
2008-11-24 15:15:00,54.49,54.55,54.03,54.2,141600.0,31.8579,31.893,31.589,31.6884,141600.0
2008-11-24 15:20:00,54.21,54.42,54.12,54.28,90500.0,31.6942,31.817,31.6416,31.7352,90500.0
2008-11-24 15:25:00,54.27,54.83,54.23,54.83,131600.0,31.7293,32.0567,31.7059,32.0567,131600.0
2008-11-24 15:30:00,54.82,54.84,54.59,54.61,134400.0,32.0509,32.0626,31.9164,31.9281,134400.0
2008-11-24 15:35:00,54.61,54.91,54.54,54.82,228300.0,31.9281,32.1035,31.8872,32.0509,228300.0
2008-11-24 15:40:00,54.84,55.46,54.83,55.18,296500.0,32.0626,32.4251,32.0567,32.2614,296500.0
2008-11-24 15:45:00,55.15,55.18,54.88,54.88,257500.0,32.2438,32.2614,32.086,32.086,257500.0
2008-11-24 15:50:00,54.87,55.0,54.3,54.88,511300.0,32.0801,32.1561,31.7469,32.086,511300.0
2008-11-24 15:55:00,54.89,55.07,54.51,54.55,422300.0,32.0918,32.197,31.8696,31.893,422300.0
2008-11-25 09:30:00,55.5,56.34,55.5,55.81,131500.0,32.4484,32.9396,32.4484,32.6297,131500.0
2008-11-25 09:35:00,55.79,55.9,55.45,55.83,104600.0,32.618,32.6823,32.4192,32.6414,104600.0
2008-11-25 09:40:00,55.81,56.25,55.33,55.42,208500.0,32.6297,32.8869,32.3491,32.4017,208500.0
2008-11-25 09:45:00,55.42,56.0,55.32,55.8,151300.0,32.4017,32.7408,32.3432,32.6238,151300.0
2008-11-25 09:50:00,55.83,56.07,55.76,55.84,149700.0,32.6414,32.7817,32.6005,32.6472,149700.0
2008-11-25 09:55:00,55.84,55.92,55.36,55.72,136300.0,32.6472,32.694,32.3666,32.5771,136300.0
2008-11-25 10:00:00,55.71,56.3,55.71,56.26,137900.0,32.5712,32.9162,32.5712,32.8928,137900.0
2008-11-25 10:05:00,56.3,56.44,56.06,56.3,149700.0,32.9162,32.998,32.7759,32.9162,149700.0
2008-11-25 10:10:00,56.34,56.38,55.85,55.96,124300.0,32.9396,32.9629,32.6531,32.7174,124300.0
2008-11-25 10:15:00,55.94,55.97,55.54,55.73,89200.0,32.7057,32.7232,32.4718,32.5829,89200.0
2008-11-25 10:20:00,55.72,55.74,55.34,55.44,130700.0,32.5771,32.5888,32.3549,32.4134,130700.0
2008-11-25 10:25:00,55.44,55.94,55.44,55.91,77600.0,32.4134,32.7057,32.4134,32.6882,77600.0
2008-11-25 10:30:00,55.93,55.96,55.48,55.56,59300.0,32.6998,32.7174,32.4368,32.4835,59300.0
2008-11-25 10:35:00,55.53,55.62,55.44,55.48,75600.0,32.466,32.5186,32.4134,32.4368,75600.0
2008-11-25 10:40:00,55.47,55.53,55.29,55.42,104900.0,32.4309,32.466,32.3257,32.4017,104900.0
2008-11-25 10:45:00,55.42,55.43,55.2,55.23,77500.0,32.4017,32.4075,32.2731,32.2906,77500.0
2008-11-25 10:50:00,55.25,55.33,55.15,55.29,99000.0,32.3023,32.3491,32.2438,32.3257,99000.0
2008-11-25 10:55:00,55.28,55.53,55.28,55.5,89200.0,32.3198,32.466,32.3198,32.4484,89200.0
2008-11-25 11:00:00,55.48,55.54,55.38,55.42,80100.0,32.4368,32.4718,32.3783,32.4017,80100.0
2008-11-25 11:05:00,55.4,55.41,55.12,55.28,156500.0,32.39,32.3958,32.2263,32.3198,156500.0
2008-11-25 11:10:00,55.3,55.51,55.23,55.43,64700.0,32.3315,32.4543,32.2906,32.4075,64700.0
2008-11-25 11:15:00,55.43,55.68,55.38,55.54,83000.0,32.4075,32.5537,32.3783,32.4718,83000.0
2008-11-25 11:20:00,55.58,55.86,55.51,55.78,77800.0,32.4952,32.6589,32.4543,32.6122,77800.0
2008-11-25 11:25:00,55.76,55.91,55.71,55.78,58500.0,32.6005,32.6882,32.5712,32.6122,58500.0
2008-11-25 11:30:00,55.77,56.0,55.71,55.75,42800.0,32.6063,32.7408,32.5712,32.5946,42800.0
2008-11-25 11:35:00,55.74,55.84,55.66,55.69,28900.0,32.5888,32.6472,32.542,32.5595,28900.0
2008-11-25 11:40:00,55.66,55.99,55.6,55.96,55400.0,32.542,32.7349,32.5069,32.7174,55400.0
2008-11-25 11:45:00,55.94,56.04,55.86,55.98,78200.0,32.7057,32.7642,32.6589,32.7291,78200.0
2008-11-25 11:50:00,55.97,56.02,55.88,55.96,64600.0,32.7232,32.7525,32.6706,32.7174,64600.0
2008-11-25 11:55:00,55.97,56.05,55.94,55.95,84000.0,32.7232,32.77,32.7057,32.7115,84000.0
2008-11-25 12:00:00,55.94,55.98,55.79,55.84,102900.0,32.7057,32.7291,32.618,32.6472,102900.0
2008-11-25 12:05:00,55.82,55.95,55.72,55.86,71900.0,32.6355,32.7115,32.5771,32.6589,71900.0
2008-11-25 12:10:00,55.84,55.9,55.57,55.65,61700.0,32.6472,32.6823,32.4894,32.5361,61700.0
2008-11-25 12:15:00,55.63,55.95,55.62,55.89,83000.0,32.5245,32.7115,32.5186,32.6765,83000.0
2008-11-25 12:20:00,55.87,55.94,55.57,55.6,79200.0,32.6648,32.7057,32.4894,32.5069,79200.0
2008-11-25 12:25:00,55.58,55.75,55.42,55.73,111900.0,32.4952,32.5946,32.4017,32.5829,111900.0
2008-11-25 12:30:00,55.73,55.93,55.64,55.75,119600.0,32.5829,32.6998,32.5303,32.5946,119600.0
2008-11-25 12:35:00,55.78,55.95,55.74,55.9,85200.0,32.6122,32.7115,32.5888,32.6823,85200.0
2008-11-25 12:40:00,55.9,56.0,55.84,55.89,63400.0,32.6823,32.7408,32.6472,32.6765,63400.0
2008-11-25 12:45:00,55.9,55.96,55.8,55.86,95200.0,32.6823,32.7174,32.6238,32.6589,95200.0
2008-11-25 12:50:00,55.85,55.88,55.54,55.58,65000.0,32.6531,32.6706,32.4718,32.4952,65000.0
2008-11-25 12:55:00,55.58,55.78,55.35,55.65,113100.0,32.4952,32.6122,32.3607,32.5361,113100.0
2008-11-25 13:00:00,55.65,55.75,55.32,55.34,68500.0,32.5361,32.5946,32.3432,32.3549,68500.0
2008-11-25 13:05:00,55.33,55.71,55.33,55.67,94800.0,32.3491,32.5712,32.3491,32.5478,94800.0
2008-11-25 13:10:00,55.66,55.83,55.57,55.57,72500.0,32.542,32.6414,32.4894,32.4894,72500.0
2008-11-25 13:15:00,55.58,55.7,55.38,55.69,74700.0,32.4952,32.5654,32.3783,32.5595,74700.0
2008-11-25 13:20:00,55.71,55.94,55.68,55.85,102600.0,32.5712,32.7057,32.5537,32.6531,102600.0
2008-11-25 13:25:00,55.86,56.06,55.76,56.02,148600.0,32.6589,32.7759,32.6005,32.7525,148600.0
2008-11-25 13:30:00,56.01,56.23,55.92,55.96,94100.0,32.7466,32.8752,32.694,32.7174,94100.0
2008-11-25 13:35:00,55.96,56.12,55.94,56.02,42000.0,32.7174,32.8109,32.7057,32.7525,42000.0
2008-11-25 13:40:00,56.02,56.11,55.87,55.96,86200.0,32.7525,32.8051,32.6648,32.7174,86200.0
2008-11-25 13:45:00,55.95,56.19,55.91,56.06,46900.0,32.7115,32.8519,32.6882,32.7759,46900.0
2008-11-25 13:50:00,56.06,56.25,55.99,56.18,32000.0,32.7759,32.8869,32.7349,32.846,32000.0
2008-11-25 13:55:00,56.16,56.19,55.8,55.88,79800.0,32.8343,32.8519,32.6238,32.6706,79800.0
2008-11-25 14:00:00,55.88,56.13,55.74,56.03,79500.0,32.6706,32.8168,32.5888,32.7583,79500.0
2008-11-25 14:05:00,56.03,56.06,55.71,55.77,92700.0,32.7583,32.7759,32.5712,32.6063,92700.0
2008-11-25 14:10:00,55.76,55.79,55.42,55.47,182000.0,32.6005,32.618,32.4017,32.4309,182000.0
2008-11-25 14:15:00,55.47,55.54,55.31,55.53,134100.0,32.4309,32.4718,32.3374,32.466,134100.0
2008-11-25 14:20:00,55.53,55.85,55.47,55.8,101100.0,32.466,32.6531,32.4309,32.6238,101100.0
2008-11-25 14:25:00,55.81,55.83,55.58,55.58,81100.0,32.6297,32.6414,32.4952,32.4952,81100.0
2008-11-25 14:30:00,55.59,55.86,55.47,55.78,78500.0,32.5011,32.6589,32.4309,32.6122,78500.0
2008-11-25 14:35:00,55.79,55.91,55.64,55.69,116500.0,32.618,32.6882,32.5303,32.5595,116500.0
2008-11-25 14:40:00,55.7,55.7,55.51,55.62,113900.0,32.5654,32.5654,32.4543,32.5186,113900.0
2008-11-25 14:45:00,55.63,55.74,55.6,55.64,100900.0,32.5245,32.5888,32.5069,32.5303,100900.0
2008-11-25 14:50:00,55.65,55.72,55.49,55.7,62200.0,32.5361,32.5771,32.4426,32.5654,62200.0
2008-11-25 14:55:00,55.7,56.25,55.7,56.14,85500.0,32.5654,32.8869,32.5654,32.8226,85500.0
2008-11-25 15:00:00,56.15,56.34,56.03,56.33,168200.0,32.8285,32.9396,32.7583,32.9337,168200.0
2008-11-25 15:05:00,56.3,56.44,55.99,55.99,131500.0,32.9162,32.998,32.7349,32.7349,131500.0
2008-11-25 15:10:00,56.01,56.19,55.91,56.12,101100.0,32.7466,32.8519,32.6882,32.8109,101100.0
2008-11-25 15:15:00,56.13,56.28,56.0,56.09,113800.0,32.8168,32.9045,32.7408,32.7934,113800.0
2008-11-25 15:20:00,56.1,56.1,55.76,55.89,119400.0,32.7992,32.7992,32.6005,32.6765,119400.0
2008-11-25 15:25:00,55.87,56.1,55.74,56.03,114900.0,32.6648,32.7992,32.5888,32.7583,114900.0
2008-11-25 15:30:00,55.99,56.09,55.85,55.99,130800.0,32.7349,32.7934,32.6531,32.7349,130800.0
2008-11-25 15:35:00,55.99,56.23,55.89,55.91,168300.0,32.7349,32.8752,32.6765,32.6882,168300.0
2008-11-25 15:40:00,55.94,56.46,55.87,56.44,185100.0,32.7057,33.0097,32.6648,32.998,185100.0
2008-11-25 15:45:00,56.42,56.45,56.1,56.29,185100.0,32.9863,33.0039,32.7992,32.9103,185100.0
2008-11-25 15:50:00,56.29,56.5,56.28,56.49,320400.0,32.9103,33.0331,32.9045,33.0273,320400.0
2008-11-25 15:55:00,56.5,56.54,56.1,56.44,470300.0,33.0331,33.0565,32.7992,32.998,470300.0
2008-11-26 09:30:00,55.2,55.64,54.6,55.05,214400.0,32.2731,32.5303,31.9223,32.1854,214400.0
2008-11-26 09:35:00,55.05,55.48,55.03,55.31,110800.0,32.1854,32.4368,32.1737,32.3374,110800.0
2008-11-26 09:40:00,55.3,55.51,55.12,55.2,64400.0,32.3315,32.4543,32.2263,32.2731,64400.0
2008-11-26 09:45:00,55.19,55.49,55.17,55.47,33100.0,32.2672,32.4426,32.2555,32.4309,33100.0
2008-11-26 09:50:00,55.49,55.55,55.35,55.49,56100.0,32.4426,32.4777,32.3607,32.4426,56100.0
2008-11-26 09:55:00,55.5,55.63,55.37,55.42,50900.0,32.4484,32.5245,32.3724,32.4017,50900.0
2008-11-26 10:00:00,55.44,55.5,55.21,55.26,63700.0,32.4134,32.4484,32.2789,32.3081,63700.0
2008-11-26 10:05:00,55.23,55.26,54.93,54.93,67200.0,32.2906,32.3081,32.1152,32.1152,67200.0
2008-11-26 10:10:00,54.93,55.23,54.92,55.09,74800.0,32.1152,32.2906,32.1093,32.2087,74800.0
2008-11-26 10:15:00,55.11,55.36,55.08,55.16,49800.0,32.2204,32.3666,32.2029,32.2497,49800.0
2008-11-26 10:20:00,55.16,55.25,54.92,55.12,39600.0,32.2497,32.3023,32.1093,32.2263,39600.0
2008-11-26 10:25:00,55.14,55.47,55.13,55.44,42300.0,32.238,32.4309,32.2321,32.4134,42300.0
2008-11-26 10:30:00,55.45,55.47,55.24,55.33,35100.0,32.4192,32.4309,32.2964,32.3491,35100.0
2008-11-26 10:35:00,55.28,55.4,55.21,55.34,37400.0,32.3198,32.39,32.2789,32.3549,37400.0
2008-11-26 10:40:00,55.36,55.49,55.27,55.37,74700.0,32.3666,32.4426,32.314,32.3724,74700.0
2008-11-26 10:45:00,55.38,55.49,55.31,55.35,47600.0,32.3783,32.4426,32.3374,32.3607,47600.0
2008-11-26 10:50:00,55.37,55.88,55.35,55.7,44700.0,32.3724,32.6706,32.3607,32.5654,44700.0
2008-11-26 10:55:00,55.73,55.92,55.68,55.7,55700.0,32.5829,32.694,32.5537,32.5654,55700.0
2008-11-26 11:00:00,55.69,55.83,55.55,55.66,105100.0,32.5595,32.6414,32.4777,32.542,105100.0
2008-11-26 11:05:00,55.65,55.86,55.65,55.72,50000.0,32.5361,32.6589,32.5361,32.5771,50000.0
2008-11-26 11:10:00,55.73,56.07,55.71,55.95,61300.0,32.5829,32.7817,32.5712,32.7115,61300.0
2008-11-26 11:15:00,55.94,56.09,55.84,56.09,74200.0,32.7057,32.7934,32.6472,32.7934,74200.0
2008-11-26 11:20:00,56.11,56.19,56.0,56.11,55800.0,32.8051,32.8519,32.7408,32.8051,55800.0
2008-11-26 11:25:00,56.1,56.12,55.99,56.0,88500.0,32.7992,32.8109,32.7349,32.7408,88500.0
2008-11-26 11:30:00,56.0,56.18,55.71,55.73,60900.0,32.7408,32.846,32.5712,32.5829,60900.0
2008-11-26 11:35:00,55.73,56.12,55.71,55.9,51200.0,32.5829,32.8109,32.5712,32.6823,51200.0
2008-11-26 11:40:00,55.9,55.98,55.68,55.85,35400.0,32.6823,32.7291,32.5537,32.6531,35400.0
2008-11-26 11:45:00,55.85,56.04,55.79,55.99,44000.0,32.6531,32.7642,32.618,32.7349,44000.0
2008-11-26 11:50:00,55.96,56.03,55.77,55.77,52500.0,32.7174,32.7583,32.6063,32.6063,52500.0
2008-11-26 11:55:00,55.76,55.81,55.52,55.57,60600.0,32.6005,32.6297,32.4601,32.4894,60600.0
2008-11-26 12:00:00,55.58,55.72,55.52,55.66,42600.0,32.4952,32.5771,32.4601,32.542,42600.0
2008-11-26 12:05:00,55.65,55.83,55.6,55.66,53400.0,32.5361,32.6414,32.5069,32.542,53400.0
2008-11-26 12:10:00,55.66,55.72,55.51,55.58,44700.0,32.542,32.5771,32.4543,32.4952,44700.0
2008-11-26 12:15:00,55.58,55.7,55.55,55.6,32100.0,32.4952,32.5654,32.4777,32.5069,32100.0
2008-11-26 12:20:00,55.6,55.74,55.6,55.66,31000.0,32.5069,32.5888,32.5069,32.542,31000.0
2008-11-26 12:25:00,55.66,55.67,55.53,55.59,32600.0,32.542,32.5478,32.466,32.5011,32600.0
2008-11-26 12:30:00,55.6,55.66,55.34,55.55,85100.0,32.5069,32.542,32.3549,32.4777,85100.0
2008-11-26 12:35:00,55.56,55.87,55.54,55.87,34800.0,32.4835,32.6648,32.4718,32.6648,34800.0
2008-11-26 12:40:00,55.87,55.93,55.75,55.92,37700.0,32.6648,32.6998,32.5946,32.694,37700.0
2008-11-26 12:45:00,55.9,56.05,55.85,56.01,58700.0,32.6823,32.77,32.6531,32.7466,58700.0
2008-11-26 12:50:00,56.02,56.27,56.0,56.25,65400.0,32.7525,32.8986,32.7408,32.8869,65400.0
2008-11-26 12:55:00,56.26,56.3,56.17,56.24,53100.0,32.8928,32.9162,32.8402,32.8811,53100.0
2008-11-26 13:00:00,56.24,56.52,56.22,56.52,53200.0,32.8811,33.0448,32.8694,33.0448,53200.0
2008-11-26 13:05:00,56.52,56.66,56.36,56.4,85600.0,33.0448,33.1266,32.9513,32.9746,85600.0
2008-11-26 13:10:00,56.4,56.41,56.1,56.26,45000.0,32.9746,32.9805,32.7992,32.8928,45000.0
2008-11-26 13:15:00,56.26,56.36,56.21,56.21,31500.0,32.8928,32.9513,32.8636,32.8636,31500.0
2008-11-26 13:20:00,56.2,56.29,56.12,56.12,92400.0,32.8577,32.9103,32.8109,32.8109,92400.0
2008-11-26 13:25:00,56.11,56.3,56.06,56.18,57100.0,32.8051,32.9162,32.7759,32.846,57100.0
2008-11-26 13:30:00,56.19,56.22,56.0,56.0,86200.0,32.8519,32.8694,32.7408,32.7408,86200.0
2008-11-26 13:35:00,56.01,56.16,56.0,56.14,83500.0,32.7466,32.8343,32.7408,32.8226,83500.0
2008-11-26 13:40:00,56.12,56.28,55.94,56.28,55100.0,32.8109,32.9045,32.7057,32.9045,55100.0
2008-11-26 13:45:00,56.26,56.5,56.23,56.43,99500.0,32.8928,33.0331,32.8752,32.9922,99500.0
2008-11-26 13:50:00,56.44,56.46,56.2,56.21,42600.0,32.998,33.0097,32.8577,32.8636,42600.0
2008-11-26 13:55:00,56.22,56.3,56.13,56.26,43500.0,32.8694,32.9162,32.8168,32.8928,43500.0
2008-11-26 14:00:00,56.24,56.24,56.0,56.14,54300.0,32.8811,32.8811,32.7408,32.8226,54300.0
2008-11-26 14:05:00,56.13,56.29,56.09,56.2,66200.0,32.8168,32.9103,32.7934,32.8577,66200.0
2008-11-26 14:10:00,56.21,56.37,56.18,56.2,67500.0,32.8636,32.9571,32.846,32.8577,67500.0
2008-11-26 14:15:00,56.18,56.54,56.18,56.44,66600.0,32.846,33.0565,32.846,32.998,66600.0
2008-11-26 14:20:00,56.42,56.69,56.37,56.61,46000.0,32.9863,33.1442,32.9571,33.0974,46000.0
2008-11-26 14:25:00,56.59,56.64,56.42,56.58,103200.0,33.0857,33.115,32.9863,33.0799,103200.0
2008-11-26 14:30:00,56.59,57.0,56.53,56.98,164400.0,33.0857,33.3254,33.0506,33.3137,164400.0
2008-11-26 14:35:00,56.97,57.0,56.77,56.88,116900.0,33.3079,33.3254,33.191,33.2553,116900.0
2008-11-26 14:40:00,56.84,56.91,56.75,56.84,72200.0,33.2319,33.2728,33.1793,33.2319,72200.0
2008-11-26 14:45:00,56.8,56.81,56.61,56.74,73600.0,33.2085,33.2143,33.0974,33.1734,73600.0
2008-11-26 14:50:00,56.75,56.94,56.72,56.94,97400.0,33.1793,33.2904,33.1617,33.2904,97400.0
2008-11-26 14:55:00,56.91,57.03,56.9,57.02,131800.0,33.2728,33.343,33.267,33.3371,131800.0
2008-11-26 15:00:00,57.01,57.35,57.01,57.07,148100.0,33.3313,33.5301,33.3313,33.3664,148100.0
2008-11-26 15:05:00,57.07,57.1,56.9,57.02,108000.0,33.3664,33.3839,33.267,33.3371,108000.0
2008-11-26 15:10:00,57.04,57.47,56.99,57.42,118600.0,33.3488,33.6002,33.3196,33.571,118600.0
2008-11-26 15:15:00,57.43,57.47,57.28,57.36,104300.0,33.5768,33.6002,33.4891,33.5359,104300.0
2008-11-26 15:20:00,57.37,57.37,57.05,57.29,118400.0,33.5418,33.5418,33.3547,33.495,118400.0
2008-11-26 15:25:00,57.32,57.41,57.22,57.38,92700.0,33.5125,33.5651,33.4541,33.5476,92700.0
2008-11-26 15:30:00,57.36,57.69,57.31,57.67,123000.0,33.5359,33.7288,33.5067,33.7172,123000.0
2008-11-26 15:35:00,57.67,57.67,57.39,57.46,121400.0,33.7172,33.7172,33.5534,33.5944,121400.0
2008-11-26 15:40:00,57.46,57.54,56.93,56.95,186000.0,33.5944,33.6411,33.2845,33.2962,186000.0
2008-11-26 15:45:00,56.95,57.22,56.9,56.99,137900.0,33.2962,33.4541,33.267,33.3196,137900.0
2008-11-26 15:50:00,56.97,57.09,56.87,57.09,136900.0,33.3079,33.3781,33.2494,33.3781,136900.0
2008-11-26 15:55:00,57.09,57.38,57.0,57.35,198800.0,33.3781,33.5476,33.3254,33.5301,198800.0
2008-11-28 09:30:00,57.0,57.5,57.0,57.09,84900.0,33.3254,33.6178,33.3254,33.3781,84900.0
2008-11-28 09:35:00,57.1,57.42,56.93,57.33,94900.0,33.3839,33.571,33.2845,33.5184,94900.0
2008-11-28 09:40:00,57.33,57.51,56.97,57.3,83700.0,33.5184,33.6236,33.3079,33.5008,83700.0
2008-11-28 09:45:00,57.29,57.5,57.26,57.4,58000.0,33.495,33.6178,33.4774,33.5593,58000.0
2008-11-28 09:50:00,57.41,57.62,57.26,57.43,48100.0,33.5651,33.6879,33.4774,33.5768,48100.0
2008-11-28 09:55:00,57.38,57.55,57.35,57.44,61500.0,33.5476,33.647,33.5301,33.5827,61500.0
2008-11-28 10:00:00,57.43,57.57,57.17,57.18,107900.0,33.5768,33.6587,33.4248,33.4307,107900.0
2008-11-28 10:05:00,57.18,57.35,56.96,57.0,88400.0,33.4307,33.5301,33.302,33.3254,88400.0
2008-11-28 10:10:00,57.0,57.03,56.77,56.8,49200.0,33.3254,33.343,33.191,33.2085,49200.0
2008-11-28 10:15:00,56.79,56.81,56.65,56.72,87400.0,33.2027,33.2143,33.1208,33.1617,87400.0
2008-11-28 10:20:00,56.73,56.83,56.54,56.56,82000.0,33.1676,33.226,33.0565,33.0682,82000.0
2008-11-28 10:25:00,56.56,56.62,56.45,56.45,88800.0,33.0682,33.1033,33.0039,33.0039,88800.0
2008-11-28 10:30:00,56.47,56.48,56.36,56.38,71100.0,33.0156,33.0214,32.9513,32.9629,71100.0
2008-11-28 10:35:00,56.38,56.42,56.19,56.2,59200.0,32.9629,32.9863,32.8519,32.8577,59200.0
2008-11-28 10:40:00,56.2,56.41,56.12,56.39,36000.0,32.8577,32.9805,32.8109,32.9688,36000.0
2008-11-28 10:45:00,56.41,56.43,56.35,56.37,19200.0,32.9805,32.9922,32.9454,32.9571,19200.0
2008-11-28 10:50:00,56.38,56.39,56.2,56.23,49700.0,32.9629,32.9688,32.8577,32.8752,49700.0
2008-11-28 10:55:00,56.25,56.42,56.23,56.4,28000.0,32.8869,32.9863,32.8752,32.9746,28000.0
2008-11-28 11:00:00,56.4,56.57,56.4,56.54,44500.0,32.9746,33.074,32.9746,33.0565,44500.0
2008-11-28 11:05:00,56.56,56.61,56.51,56.56,31200.0,33.0682,33.0974,33.039,33.0682,31200.0
2008-11-28 11:10:00,56.56,56.78,56.56,56.74,29200.0,33.0682,33.1968,33.0682,33.1734,29200.0
2008-11-28 11:15:00,56.71,56.79,56.59,56.64,22600.0,33.1559,33.2027,33.0857,33.115,22600.0
2008-11-28 11:20:00,56.65,56.86,56.59,56.82,45200.0,33.1208,33.2436,33.0857,33.2202,45200.0
2008-11-28 11:25:00,56.83,57.24,56.83,57.21,38600.0,33.226,33.4658,33.226,33.4482,38600.0
2008-11-28 11:30:00,57.22,57.27,57.08,57.21,62700.0,33.4541,33.4833,33.3722,33.4482,62700.0
2008-11-28 11:35:00,57.19,57.24,57.0,57.13,43000.0,33.4365,33.4658,33.3254,33.4014,43000.0
2008-11-28 11:40:00,57.1,57.23,57.08,57.22,35400.0,33.3839,33.4599,33.3722,33.4541,35400.0
2008-11-28 11:45:00,57.2,57.25,57.16,57.25,48200.0,33.4424,33.4716,33.419,33.4716,48200.0
2008-11-28 11:50:00,57.24,57.3,57.18,57.28,31500.0,33.4658,33.5008,33.4307,33.4891,31500.0
2008-11-28 11:55:00,57.29,57.31,57.19,57.31,53500.0,33.495,33.5067,33.4365,33.5067,53500.0
2008-11-28 12:00:00,57.32,57.53,57.32,57.5,44900.0,33.5125,33.6353,33.5125,33.6178,44900.0
2008-11-28 12:05:00,57.49,57.52,57.42,57.45,44200.0,33.6119,33.6295,33.571,33.5885,44200.0
2008-11-28 12:10:00,57.46,57.55,57.4,57.49,40700.0,33.5944,33.647,33.5593,33.6119,40700.0
2008-11-28 12:15:00,57.49,57.55,57.45,57.52,37300.0,33.6119,33.647,33.5885,33.6295,37300.0
2008-11-28 12:20:00,57.53,57.67,57.5,57.54,55700.0,33.6353,33.7172,33.6178,33.6411,55700.0
2008-11-28 12:25:00,57.54,57.55,57.36,57.44,72300.0,33.6411,33.647,33.5359,33.5827,72300.0
2008-11-28 12:30:00,57.44,57.5,57.31,57.33,45600.0,33.5827,33.6178,33.5067,33.5184,45600.0
2008-11-28 12:35:00,57.33,57.46,57.28,57.4,97100.0,33.5184,33.5944,33.4891,33.5593,97100.0
2008-11-28 12:40:00,57.42,57.74,57.29,57.5,77500.0,33.571,33.7581,33.495,33.6178,77500.0
2008-11-28 12:45:00,57.5,57.5,57.1,57.18,89200.0,33.6178,33.6178,33.3839,33.4307,89200.0
2008-11-28 12:50:00,57.15,57.32,57.11,57.28,101200.0,33.4131,33.5125,33.3897,33.4891,101200.0
2008-11-28 12:55:00,57.28,57.63,57.27,57.47,139300.0,33.4891,33.6938,33.4833,33.6002,139300.0
2008-11-28 13:00:00,57.57,57.6,57.56,57.58,452300.0,33.6587,33.6762,33.6528,33.6645,452300.0
2008-11-28 13:05:00,57.58,57.58,57.58,57.58,0.0,33.6645,33.6645,33.6645,33.6645,0.0
2008-11-28 13:10:00,57.58,57.58,57.58,57.58,0.0,33.6645,33.6645,33.6645,33.6645,0.0
2008-11-28 13:15:00,57.58,57.58,57.58,57.58,300.0,33.6645,33.6645,33.6645,33.6645,300.0
2008-11-28 13:20:00,57.58,57.58,57.58,57.58,0.0,33.6645,33.6645,33.6645,33.6645,0.0
2008-11-28 13:25:00,57.6,57.6,57.6,57.6,21700.0,33.6762,33.6762,33.6762,33.6762,21700.0
2008-11-28 13:30:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 13:35:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 13:40:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 13:45:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 13:50:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 13:55:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 14:00:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 14:05:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 14:10:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 14:15:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 14:20:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 14:25:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 14:30:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 14:35:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 14:40:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 14:45:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 14:50:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 14:55:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 15:00:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 15:05:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 15:10:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 15:15:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 15:20:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 15:25:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 15:30:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 15:35:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 15:40:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 15:45:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 15:50:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-11-28 15:55:00,57.6,57.6,57.6,57.6,0.0,33.6762,33.6762,33.6762,33.6762,0.0
2008-12-01 09:30:00,56.16,56.85,55.65,55.97,125800.0,32.8343,33.2377,32.5361,32.7232,125800.0
2008-12-01 09:35:00,56.0,56.02,55.51,55.81,153500.0,32.7408,32.7525,32.4543,32.6297,153500.0
2008-12-01 09:40:00,55.82,55.87,55.57,55.73,146000.0,32.6355,32.6648,32.4894,32.5829,146000.0
2008-12-01 09:45:00,55.74,55.83,55.29,55.45,101400.0,32.5888,32.6414,32.3257,32.4192,101400.0
2008-12-01 09:50:00,55.42,55.55,55.32,55.5,77400.0,32.4017,32.4777,32.3432,32.4484,77400.0
2008-12-01 09:55:00,55.49,55.58,55.38,55.51,87800.0,32.4426,32.4952,32.3783,32.4543,87800.0
2008-12-01 10:00:00,55.52,55.87,55.43,55.78,101900.0,32.4601,32.6648,32.4075,32.6122,101900.0
2008-12-01 10:05:00,55.76,55.82,55.13,55.66,133500.0,32.6005,32.6355,32.2321,32.542,133500.0
2008-12-01 10:10:00,55.62,55.7,55.49,55.58,37500.0,32.5186,32.5654,32.4426,32.4952,37500.0
2008-12-01 10:15:00,55.57,55.63,55.46,55.52,70000.0,32.4894,32.5245,32.4251,32.4601,70000.0
2008-12-01 10:20:00,55.52,55.55,55.13,55.13,72700.0,32.4601,32.4777,32.2321,32.2321,72700.0
2008-12-01 10:25:00,55.13,55.21,55.01,55.19,44800.0,32.2321,32.2789,32.162,32.2672,44800.0
2008-12-01 10:30:00,55.19,55.44,55.07,55.41,56000.0,32.2672,32.4134,32.197,32.3958,56000.0
2008-12-01 10:35:00,55.4,55.42,55.25,55.3,35400.0,32.39,32.4017,32.3023,32.3315,35400.0
2008-12-01 10:40:00,55.27,55.4,55.22,55.4,44100.0,32.314,32.39,32.2847,32.39,44100.0
2008-12-01 10:45:00,55.4,55.48,55.06,55.09,54900.0,32.39,32.4368,32.1912,32.2087,54900.0
2008-12-01 10:50:00,55.06,55.17,54.91,55.11,42400.0,32.1912,32.2555,32.1035,32.2204,42400.0
2008-12-01 10:55:00,55.13,55.16,54.9,54.93,68500.0,32.2321,32.2497,32.0977,32.1152,68500.0
2008-12-01 11:00:00,54.94,55.0,54.79,55.0,53700.0,32.121,32.1561,32.0333,32.1561,53700.0
2008-12-01 11:05:00,54.98,54.98,54.73,54.74,39700.0,32.1444,32.1444,31.9983,32.0041,39700.0
2008-12-01 11:10:00,54.74,54.9,54.69,54.8,62900.0,32.0041,32.0977,31.9749,32.0392,62900.0
2008-12-01 11:15:00,54.8,54.85,54.53,54.83,78400.0,32.0392,32.0684,31.8813,32.0567,78400.0
2008-12-01 11:20:00,54.83,54.89,54.69,54.75,54000.0,32.0567,32.0918,31.9749,32.01,54000.0
2008-12-01 11:25:00,54.71,54.77,54.62,54.67,37900.0,31.9866,32.0216,31.9339,31.9632,37900.0
2008-12-01 11:30:00,54.7,54.79,54.62,54.7,33600.0,31.9807,32.0333,31.9339,31.9807,33600.0
2008-12-01 11:35:00,54.71,54.8,54.69,54.74,30200.0,31.9866,32.0392,31.9749,32.0041,30200.0
2008-12-01 11:40:00,54.76,54.85,54.74,54.76,55300.0,32.0158,32.0684,32.0041,32.0158,55300.0
2008-12-01 11:45:00,54.75,54.89,54.75,54.89,33000.0,32.01,32.0918,32.01,32.0918,33000.0
2008-12-01 11:50:00,54.89,54.95,54.8,54.89,38900.0,32.0918,32.1269,32.0392,32.0918,38900.0
2008-12-01 11:55:00,54.87,54.88,54.71,54.79,31300.0,32.0801,32.086,31.9866,32.0333,31300.0
2008-12-01 12:00:00,54.8,54.81,54.62,54.7,46400.0,32.0392,32.045,31.9339,31.9807,46400.0
2008-12-01 12:05:00,54.72,54.93,54.72,54.83,27500.0,31.9924,32.1152,31.9924,32.0567,27500.0
2008-12-01 12:10:00,54.83,54.95,54.82,54.85,19300.0,32.0567,32.1269,32.0509,32.0684,19300.0
2008-12-01 12:15:00,54.85,54.86,54.62,54.68,31800.0,32.0684,32.0743,31.9339,31.969,31800.0
2008-12-01 12:20:00,54.67,54.78,54.62,54.64,34000.0,31.9632,32.0275,31.9339,31.9456,34000.0
2008-12-01 12:25:00,54.64,54.66,54.36,54.45,41100.0,31.9456,31.9573,31.7819,31.8346,41100.0
2008-12-01 12:30:00,54.48,54.57,54.44,54.46,33000.0,31.8521,31.9047,31.8287,31.8404,33000.0
2008-12-01 12:35:00,54.46,54.49,54.3,54.34,46800.0,31.8404,31.8579,31.7469,31.7702,46800.0
2008-12-01 12:40:00,54.37,54.42,54.27,54.33,38800.0,31.7878,31.817,31.7293,31.7644,38800.0
2008-12-01 12:45:00,54.34,54.44,54.3,54.37,23400.0,31.7702,31.8287,31.7469,31.7878,23400.0
2008-12-01 12:50:00,54.38,54.44,54.26,54.39,52800.0,31.7936,31.8287,31.7235,31.7995,52800.0
2008-12-01 12:55:00,54.38,54.4,54.29,54.32,22300.0,31.7936,31.8053,31.741,31.7586,22300.0
2008-12-01 13:00:00,54.32,54.45,54.32,54.42,14300.0,31.7586,31.8346,31.7586,31.817,14300.0
2008-12-01 13:05:00,54.44,54.67,54.38,54.61,49000.0,31.8287,31.9632,31.7936,31.9281,49000.0
2008-12-01 13:10:00,54.61,54.98,54.61,54.92,46500.0,31.9281,32.1444,31.9281,32.1093,46500.0
2008-12-01 13:15:00,54.91,55.01,54.83,54.94,39700.0,32.1035,32.162,32.0567,32.121,39700.0
2008-12-01 13:20:00,54.94,54.96,54.68,54.72,26500.0,32.121,32.1327,31.969,31.9924,26500.0
2008-12-01 13:25:00,54.69,54.71,54.53,54.67,40700.0,31.9749,31.9866,31.8813,31.9632,40700.0
2008-12-01 13:30:00,54.66,54.91,54.63,54.8,55900.0,31.9573,32.1035,31.9398,32.0392,55900.0
2008-12-01 13:35:00,54.8,54.86,54.64,54.7,34000.0,32.0392,32.0743,31.9456,31.9807,34000.0
2008-12-01 13:40:00,54.7,54.86,54.55,54.58,71300.0,31.9807,32.0743,31.893,31.9106,71300.0
2008-12-01 13:45:00,54.6,54.74,54.42,54.51,87400.0,31.9223,32.0041,31.817,31.8696,87400.0
2008-12-01 13:50:00,54.49,54.64,54.34,54.54,58300.0,31.8579,31.9456,31.7702,31.8872,58300.0
2008-12-01 13:55:00,54.55,54.61,54.36,54.43,83400.0,31.893,31.9281,31.7819,31.8229,83400.0
2008-12-01 14:00:00,54.43,54.52,54.32,54.41,63200.0,31.8229,31.8755,31.7586,31.8112,63200.0
2008-12-01 14:05:00,54.41,54.57,54.12,54.54,66600.0,31.8112,31.9047,31.6416,31.8872,66600.0
2008-12-01 14:10:00,54.52,54.71,54.5,54.62,75300.0,31.8755,31.9866,31.8638,31.9339,75300.0
2008-12-01 14:15:00,54.62,54.62,54.23,54.36,50100.0,31.9339,31.9339,31.7059,31.7819,50100.0
2008-12-01 14:20:00,54.39,54.58,54.29,54.5,37500.0,31.7995,31.9106,31.741,31.8638,37500.0
2008-12-01 14:25:00,54.53,54.62,54.39,54.48,59600.0,31.8813,31.9339,31.7995,31.8521,59600.0
2008-12-01 14:30:00,54.48,54.84,54.34,54.79,119100.0,31.8521,32.0626,31.7702,32.0333,119100.0
2008-12-01 14:35:00,54.78,54.85,54.38,54.4,163600.0,32.0275,32.0684,31.7936,31.8053,163600.0
2008-12-01 14:40:00,54.42,54.52,54.24,54.31,91900.0,31.817,31.8755,31.7118,31.7527,91900.0
2008-12-01 14:45:00,54.32,54.6,54.32,54.43,54500.0,31.7586,31.9223,31.7586,31.8229,54500.0
2008-12-01 14:50:00,54.41,54.66,54.41,54.57,75800.0,31.8112,31.9573,31.8112,31.9047,75800.0
2008-12-01 14:55:00,54.59,54.6,54.33,54.37,43400.0,31.9164,31.9223,31.7644,31.7878,43400.0
2008-12-01 15:00:00,54.37,54.51,54.21,54.22,51800.0,31.7878,31.8696,31.6942,31.7001,51800.0
2008-12-01 15:05:00,54.22,54.54,54.07,54.13,87800.0,31.7001,31.8872,31.6124,31.6475,87800.0
2008-12-01 15:10:00,54.15,54.45,54.08,54.27,72300.0,31.6592,31.8346,31.6182,31.7293,72300.0
2008-12-01 15:15:00,54.26,54.38,54.13,54.18,64500.0,31.7235,31.7936,31.6475,31.6767,64500.0
2008-12-01 15:20:00,54.16,54.19,53.98,53.98,67100.0,31.665,31.6825,31.5598,31.5598,67100.0
2008-12-01 15:25:00,54.0,54.28,54.0,54.16,76100.0,31.5715,31.7352,31.5715,31.665,76100.0
2008-12-01 15:30:00,54.16,54.28,54.03,54.15,115400.0,31.665,31.7352,31.589,31.6592,115400.0
2008-12-01 15:35:00,54.14,54.3,54.06,54.11,116300.0,31.6533,31.7469,31.6065,31.6358,116300.0
2008-12-01 15:40:00,54.11,54.22,53.75,53.8,201200.0,31.6358,31.7001,31.4253,31.4545,201200.0
2008-12-01 15:45:00,53.8,54.03,53.66,53.9,241700.0,31.4545,31.589,31.3727,31.513,241700.0
2008-12-01 15:50:00,53.89,54.04,53.74,53.8,240300.0,31.5072,31.5948,31.4195,31.4545,240300.0
2008-12-01 15:55:00,53.8,53.93,53.59,53.71,406800.0,31.4545,31.5305,31.3318,31.4019,406800.0
2008-12-02 09:30:00,54.69,54.86,54.01,54.21,75900.0,31.9749,32.0743,31.5773,31.6942,75900.0
2008-12-02 09:35:00,54.24,54.3,53.82,53.85,85000.0,31.7118,31.7469,31.4662,31.4838,85000.0
2008-12-02 09:40:00,53.84,53.93,53.68,53.83,35500.0,31.4779,31.5305,31.3844,31.4721,35500.0
2008-12-02 09:45:00,53.83,53.98,53.72,53.87,43300.0,31.4721,31.5598,31.4078,31.4955,43300.0
2008-12-02 09:50:00,53.88,54.17,53.77,54.0,43800.0,31.5013,31.6709,31.437,31.5715,43800.0
2008-12-02 09:55:00,54.0,54.16,53.74,53.8,47500.0,31.5715,31.665,31.4195,31.4545,47500.0
2008-12-02 10:00:00,53.83,54.21,53.79,54.21,83900.0,31.4721,31.6942,31.4487,31.6942,83900.0
2008-12-02 10:05:00,54.2,54.21,53.94,54.09,72700.0,31.6884,31.6942,31.5364,31.6241,72700.0
2008-12-02 10:10:00,54.09,54.36,53.95,54.28,59200.0,31.6241,31.7819,31.5422,31.7352,59200.0
2008-12-02 10:15:00,54.29,54.67,54.24,54.63,72200.0,31.741,31.9632,31.7118,31.9398,72200.0
2008-12-02 10:20:00,54.63,54.98,54.42,54.95,99900.0,31.9398,32.1444,31.817,32.1269,99900.0
2008-12-02 10:25:00,54.96,54.96,54.53,54.69,45000.0,32.1327,32.1327,31.8813,31.9749,45000.0
2008-12-02 10:30:00,54.74,55.05,54.74,54.85,73200.0,32.0041,32.1854,32.0041,32.0684,73200.0
2008-12-02 10:35:00,54.85,55.04,54.78,54.9,53300.0,32.0684,32.1795,32.0275,32.0977,53300.0
2008-12-02 10:40:00,54.89,54.95,54.52,54.52,78500.0,32.0918,32.1269,31.8755,31.8755,78500.0
2008-12-02 10:45:00,54.53,54.93,54.52,54.59,47600.0,31.8813,32.1152,31.8755,31.9164,47600.0
2008-12-02 10:50:00,54.59,54.7,54.51,54.61,28600.0,31.9164,31.9807,31.8696,31.9281,28600.0
2008-12-02 10:55:00,54.59,54.81,54.49,54.74,34200.0,31.9164,32.045,31.8579,32.0041,34200.0
2008-12-02 11:00:00,54.74,54.8,54.59,54.67,34500.0,32.0041,32.0392,31.9164,31.9632,34500.0
2008-12-02 11:05:00,54.64,54.66,54.37,54.51,36400.0,31.9456,31.9573,31.7878,31.8696,36400.0
2008-12-02 11:10:00,54.5,54.67,54.41,54.45,42600.0,31.8638,31.9632,31.8112,31.8346,42600.0
2008-12-02 11:15:00,54.42,54.57,54.38,54.54,42200.0,31.817,31.9047,31.7936,31.8872,42200.0
2008-12-02 11:20:00,54.55,54.94,54.51,54.8,69000.0,31.893,32.121,31.8696,32.0392,69000.0
2008-12-02 11:25:00,54.79,55.19,54.74,55.02,45000.0,32.0333,32.2672,32.0041,32.1678,45000.0
2008-12-02 11:30:00,55.03,55.25,54.7,54.7,99100.0,32.1737,32.3023,31.9807,31.9807,99100.0
2008-12-02 11:35:00,54.69,54.89,54.66,54.84,35000.0,31.9749,32.0918,31.9573,32.0626,35000.0
2008-12-02 11:40:00,54.84,54.93,54.71,54.77,42300.0,32.0626,32.1152,31.9866,32.0216,42300.0
2008-12-02 11:45:00,54.76,55.06,54.69,55.03,44500.0,32.0158,32.1912,31.9749,32.1737,44500.0
2008-12-02 11:50:00,55.03,55.12,54.99,55.05,35700.0,32.1737,32.2263,32.1503,32.1854,35700.0
2008-12-02 11:55:00,55.05,55.15,55.04,55.1,33700.0,32.1854,32.2438,32.1795,32.2146,33700.0
2008-12-02 12:00:00,55.12,55.25,55.07,55.16,32400.0,32.2263,32.3023,32.197,32.2497,32400.0
2008-12-02 12:05:00,55.16,55.25,55.07,55.22,35600.0,32.2497,32.3023,32.197,32.2847,35600.0
2008-12-02 12:10:00,55.22,55.45,55.21,55.39,50200.0,32.2847,32.4192,32.2789,32.3841,50200.0
2008-12-02 12:15:00,55.39,55.44,55.31,55.32,27500.0,32.3841,32.4134,32.3374,32.3432,27500.0
2008-12-02 12:20:00,55.35,55.39,55.29,55.3,21500.0,32.3607,32.3841,32.3257,32.3315,21500.0
2008-12-02 12:25:00,55.32,55.4,55.19,55.2,60400.0,32.3432,32.39,32.2672,32.2731,60400.0
2008-12-02 12:30:00,55.21,55.31,55.03,55.04,56200.0,32.2789,32.3374,32.1737,32.1795,56200.0
2008-12-02 12:35:00,55.04,55.17,55.01,55.06,28600.0,32.1795,32.2555,32.162,32.1912,28600.0
2008-12-02 12:40:00,55.04,55.07,54.89,54.98,40200.0,32.1795,32.197,32.0918,32.1444,40200.0
2008-12-02 12:45:00,54.97,54.99,54.91,54.93,18300.0,32.1386,32.1503,32.1035,32.1152,18300.0
2008-12-02 12:50:00,54.94,54.99,54.68,54.82,30700.0,32.121,32.1503,31.969,32.0509,30700.0
2008-12-02 12:55:00,54.78,55.03,54.78,55.0,23300.0,32.0275,32.1737,32.0275,32.1561,23300.0
2008-12-02 13:00:00,55.0,55.04,54.9,55.02,29500.0,32.1561,32.1795,32.0977,32.1678,29500.0
2008-12-02 13:05:00,54.99,55.03,54.86,54.89,14400.0,32.1503,32.1737,32.0743,32.0918,14400.0
2008-12-02 13:10:00,54.89,55.28,54.89,55.21,33000.0,32.0918,32.3198,32.0918,32.2789,33000.0
2008-12-02 13:15:00,55.22,55.42,55.2,55.34,24000.0,32.2847,32.4017,32.2731,32.3549,24000.0
2008-12-02 13:20:00,55.3,55.34,55.12,55.23,34600.0,32.3315,32.3549,32.2263,32.2906,34600.0
2008-12-02 13:25:00,55.23,55.31,55.17,55.25,25700.0,32.2906,32.3374,32.2555,32.3023,25700.0
2008-12-02 13:30:00,55.24,55.27,54.72,54.79,45300.0,32.2964,32.314,31.9924,32.0333,45300.0
2008-12-02 13:35:00,54.78,54.88,54.59,54.59,41100.0,32.0275,32.086,31.9164,31.9164,41100.0
2008-12-02 13:40:00,54.62,54.71,54.5,54.57,53100.0,31.9339,31.9866,31.8638,31.9047,53100.0
2008-12-02 13:45:00,54.56,54.63,54.41,54.49,60400.0,31.8989,31.9398,31.8112,31.8579,60400.0
2008-12-02 13:50:00,54.48,54.48,54.19,54.28,53500.0,31.8521,31.8521,31.6825,31.7352,53500.0
2008-12-02 13:55:00,54.27,54.36,54.19,54.29,33500.0,31.7293,31.7819,31.6825,31.741,33500.0
2008-12-02 14:00:00,54.29,54.35,53.83,53.88,42400.0,31.741,31.7761,31.4721,31.5013,42400.0
2008-12-02 14:05:00,53.87,53.92,53.65,53.68,64500.0,31.4955,31.5247,31.3668,31.3844,64500.0
2008-12-02 14:10:00,53.67,53.89,53.62,53.7,55600.0,31.3785,31.5072,31.3493,31.3961,55600.0
2008-12-02 14:15:00,53.7,53.75,53.49,53.62,63800.0,31.3961,31.4253,31.2733,31.3493,63800.0
2008-12-02 14:20:00,53.61,53.61,53.3,53.54,63100.0,31.3434,31.3434,31.1622,31.3025,63100.0
2008-12-02 14:25:00,53.52,53.55,53.19,53.53,51700.0,31.2908,31.3084,31.0979,31.2967,51700.0
2008-12-02 14:30:00,53.52,53.73,53.43,53.55,59600.0,31.2908,31.4136,31.2382,31.3084,59600.0
2008-12-02 14:35:00,53.58,53.69,53.46,53.55,79100.0,31.3259,31.3902,31.2557,31.3084,79100.0
2008-12-02 14:40:00,53.55,53.6,53.19,53.36,111400.0,31.3084,31.3376,31.0979,31.1973,111400.0
2008-12-02 14:45:00,53.37,53.51,53.3,53.46,84000.0,31.2031,31.285,31.1622,31.2557,84000.0
2008-12-02 14:50:00,53.46,53.8,53.33,53.77,54400.0,31.2557,31.4545,31.1797,31.437,54400.0
2008-12-02 14:55:00,53.77,54.18,53.76,54.04,132100.0,31.437,31.6767,31.4311,31.5948,132100.0
2008-12-02 15:00:00,54.03,54.05,53.8,53.95,74900.0,31.589,31.6007,31.4545,31.5422,74900.0
2008-12-02 15:05:00,53.97,54.0,53.49,53.73,63800.0,31.5539,31.5715,31.2733,31.4136,63800.0
2008-12-02 15:10:00,53.7,53.9,53.58,53.8,76600.0,31.3961,31.513,31.3259,31.4545,76600.0
2008-12-02 15:15:00,53.78,54.49,53.77,54.48,66200.0,31.4428,31.8579,31.437,31.8521,66200.0
2008-12-02 15:20:00,54.5,54.84,54.48,54.84,117900.0,31.8638,32.0626,31.8521,32.0626,117900.0
2008-12-02 15:25:00,54.83,55.09,54.75,54.91,119700.0,32.0567,32.2087,32.01,32.1035,119700.0
2008-12-02 15:30:00,54.89,55.32,54.88,55.11,115900.0,32.0918,32.3432,32.086,32.2204,115900.0
2008-12-02 15:35:00,55.09,55.15,54.73,54.79,134800.0,32.2087,32.2438,31.9983,32.0333,134800.0
2008-12-02 15:40:00,54.77,55.01,54.6,54.83,143800.0,32.0216,32.162,31.9223,32.0567,143800.0
2008-12-02 15:45:00,54.83,54.97,54.19,54.28,154200.0,32.0567,32.1386,31.6825,31.7352,154200.0
2008-12-02 15:50:00,54.31,54.88,54.18,54.79,165400.0,31.7527,32.086,31.6767,32.0333,165400.0
2008-12-02 15:55:00,54.81,55.31,54.74,55.25,290100.0,32.045,32.3374,32.0041,32.3023,290100.0
2008-12-03 09:30:00,54.15,54.81,53.91,54.11,135300.0,31.6592,32.045,31.5188,31.6358,135300.0
2008-12-03 09:35:00,54.13,54.97,54.12,54.87,84300.0,31.6475,32.1386,31.6416,32.0801,84300.0
2008-12-03 09:40:00,54.86,54.95,54.41,54.41,83300.0,32.0743,32.1269,31.8112,31.8112,83300.0
2008-12-03 09:45:00,54.44,54.48,54.04,54.04,112900.0,31.8287,31.8521,31.5948,31.5948,112900.0
2008-12-03 09:50:00,54.06,54.19,53.9,54.12,59600.0,31.6065,31.6825,31.513,31.6416,59600.0
2008-12-03 09:55:00,54.12,54.13,53.76,54.0,62500.0,31.6416,31.6475,31.4311,31.5715,62500.0
2008-12-03 10:00:00,53.96,54.24,53.62,54.22,77800.0,31.5481,31.7118,31.3493,31.7001,77800.0
2008-12-03 10:05:00,54.24,54.55,54.24,54.52,61400.0,31.7118,31.893,31.7118,31.8755,61400.0
2008-12-03 10:10:00,54.5,54.5,54.16,54.35,61100.0,31.8638,31.8638,31.665,31.7761,61100.0
2008-12-03 10:15:00,54.4,54.61,54.29,54.35,65500.0,31.8053,31.9281,31.741,31.7761,65500.0
2008-12-03 10:20:00,54.33,54.59,54.31,54.54,53300.0,31.7644,31.9164,31.7527,31.8872,53300.0
2008-12-03 10:25:00,54.54,55.0,54.54,55.0,62900.0,31.8872,32.1561,31.8872,32.1561,62900.0
2008-12-03 10:30:00,54.99,55.0,54.74,54.95,79500.0,32.1503,32.1561,32.0041,32.1269,79500.0
2008-12-03 10:35:00,54.95,55.13,54.88,55.13,70900.0,32.1269,32.2321,32.086,32.2321,70900.0
2008-12-03 10:40:00,55.14,55.29,55.06,55.26,50900.0,32.238,32.3257,32.1912,32.3081,50900.0
2008-12-03 10:45:00,55.29,55.74,55.22,55.71,67700.0,32.3257,32.5888,32.2847,32.5712,67700.0
2008-12-03 10:50:00,55.7,55.76,55.56,55.66,89900.0,32.5654,32.6005,32.4835,32.542,89900.0
2008-12-03 10:55:00,55.69,56.23,55.63,56.16,72400.0,32.5595,32.8752,32.5245,32.8343,72400.0
2008-12-03 11:00:00,56.16,56.18,55.85,55.94,69200.0,32.8343,32.846,32.6531,32.7057,69200.0
2008-12-03 11:05:00,55.97,55.99,55.68,55.7,46300.0,32.7232,32.7349,32.5537,32.5654,46300.0
2008-12-03 11:10:00,55.69,56.11,55.69,56.02,56100.0,32.5595,32.8051,32.5595,32.7525,56100.0
2008-12-03 11:15:00,56.07,56.46,56.02,56.31,75800.0,32.7817,33.0097,32.7525,32.922,75800.0
2008-12-03 11:20:00,56.28,56.44,56.17,56.35,62400.0,32.9045,32.998,32.8402,32.9454,62400.0
2008-12-03 11:25:00,56.34,56.58,56.09,56.14,69100.0,32.9396,33.0799,32.7934,32.8226,69100.0
2008-12-03 11:30:00,56.14,56.36,56.1,56.12,79100.0,32.8226,32.9513,32.7992,32.8109,79100.0
2008-12-03 11:35:00,56.12,56.55,56.07,56.53,102300.0,32.8109,33.0623,32.7817,33.0506,102300.0
2008-12-03 11:40:00,56.52,56.84,56.48,56.67,103100.0,33.0448,33.2319,33.0214,33.1325,103100.0
2008-12-03 11:45:00,56.67,56.73,56.53,56.67,55700.0,33.1325,33.1676,33.0506,33.1325,55700.0
2008-12-03 11:50:00,56.66,56.9,56.4,56.87,55700.0,33.1266,33.267,32.9746,33.2494,55700.0
2008-12-03 11:55:00,56.9,56.91,56.65,56.77,40600.0,33.267,33.2728,33.1208,33.191,40600.0
2008-12-03 12:00:00,56.76,56.77,56.23,56.25,34300.0,33.1851,33.191,32.8752,32.8869,34300.0
2008-12-03 12:05:00,56.25,56.34,56.03,56.11,31600.0,32.8869,32.9396,32.7583,32.8051,31600.0
2008-12-03 12:10:00,56.13,56.37,56.03,56.07,45700.0,32.8168,32.9571,32.7583,32.7817,45700.0
2008-12-03 12:15:00,56.11,56.24,55.8,55.81,40900.0,32.8051,32.8811,32.6238,32.6297,40900.0
2008-12-03 12:20:00,55.81,56.15,55.8,56.05,38200.0,32.6297,32.8285,32.6238,32.77,38200.0
2008-12-03 12:25:00,56.03,56.31,56.03,56.13,31700.0,32.7583,32.922,32.7583,32.8168,31700.0
2008-12-03 12:30:00,56.15,56.4,56.11,56.25,48900.0,32.8285,32.9746,32.8051,32.8869,48900.0
2008-12-03 12:35:00,56.23,56.48,56.16,56.41,51600.0,32.8752,33.0214,32.8343,32.9805,51600.0
2008-12-03 12:40:00,56.4,56.47,56.17,56.3,36800.0,32.9746,33.0156,32.8402,32.9162,36800.0
2008-12-03 12:45:00,56.32,56.5,56.24,56.3,56200.0,32.9279,33.0331,32.8811,32.9162,56200.0
2008-12-03 12:50:00,56.3,56.54,56.21,56.52,48000.0,32.9162,33.0565,32.8636,33.0448,48000.0
2008-12-03 12:55:00,56.55,56.68,56.34,56.42,47600.0,33.0623,33.1383,32.9396,32.9863,47600.0
2008-12-03 13:00:00,56.45,56.53,56.33,56.45,25200.0,33.0039,33.0506,32.9337,33.0039,25200.0
2008-12-03 13:05:00,56.45,56.45,56.06,56.12,49200.0,33.0039,33.0039,32.7759,32.8109,49200.0
2008-12-03 13:10:00,56.12,56.14,55.89,56.04,24300.0,32.8109,32.8226,32.6765,32.7642,24300.0
2008-12-03 13:15:00,56.04,56.19,55.81,55.83,43100.0,32.7642,32.8519,32.6297,32.6414,43100.0
2008-12-03 13:20:00,55.85,55.89,55.41,55.44,58100.0,32.6531,32.6765,32.3958,32.4134,58100.0
2008-12-03 13:25:00,55.44,55.5,55.2,55.24,60000.0,32.4134,32.4484,32.2731,32.2964,60000.0
2008-12-03 13:30:00,55.25,55.38,55.19,55.37,68000.0,32.3023,32.3783,32.2672,32.3724,68000.0
2008-12-03 13:35:00,55.4,55.43,55.18,55.23,52600.0,32.39,32.4075,32.2614,32.2906,52600.0
2008-12-03 13:40:00,55.2,55.22,54.8,54.94,62600.0,32.2731,32.2847,32.0392,32.121,62600.0
2008-12-03 13:45:00,54.96,54.98,54.71,54.96,75800.0,32.1327,32.1444,31.9866,32.1327,75800.0
2008-12-03 13:50:00,54.99,54.99,54.77,54.88,77900.0,32.1503,32.1503,32.0216,32.086,77900.0
2008-12-03 13:55:00,54.88,55.06,54.83,54.96,36800.0,32.086,32.1912,32.0567,32.1327,36800.0
2008-12-03 14:00:00,54.97,55.25,54.9,55.14,65200.0,32.1386,32.3023,32.0977,32.238,65200.0
2008-12-03 14:05:00,55.15,55.23,54.89,54.94,124000.0,32.2438,32.2906,32.0918,32.121,124000.0
2008-12-03 14:10:00,54.95,55.04,54.7,54.81,163800.0,32.1269,32.1795,31.9807,32.045,163800.0
2008-12-03 14:15:00,54.8,55.05,54.71,54.91,104200.0,32.0392,32.1854,31.9866,32.1035,104200.0
2008-12-03 14:20:00,54.9,55.03,54.81,54.95,97600.0,32.0977,32.1737,32.045,32.1269,97600.0
2008-12-03 14:25:00,54.98,55.68,54.95,55.54,80200.0,32.1444,32.5537,32.1269,32.4718,80200.0
2008-12-03 14:30:00,55.52,55.87,55.49,55.72,147100.0,32.4601,32.6648,32.4426,32.5771,147100.0
2008-12-03 14:35:00,55.72,55.77,55.35,55.47,88000.0,32.5771,32.6063,32.3607,32.4309,88000.0
2008-12-03 14:40:00,55.47,55.68,55.36,55.54,76800.0,32.4309,32.5537,32.3666,32.4718,76800.0
2008-12-03 14:45:00,55.54,55.82,55.54,55.58,134000.0,32.4718,32.6355,32.4718,32.4952,134000.0
2008-12-03 14:50:00,55.6,55.97,55.58,55.79,75300.0,32.5069,32.7232,32.4952,32.618,75300.0
2008-12-03 14:55:00,55.79,55.93,55.55,55.55,56100.0,32.618,32.6998,32.4777,32.4777,56100.0
2008-12-03 15:00:00,55.62,55.7,55.3,55.43,61400.0,32.5186,32.5654,32.3315,32.4075,61400.0
2008-12-03 15:05:00,55.4,56.05,55.4,55.87,78300.0,32.39,32.77,32.39,32.6648,78300.0
2008-12-03 15:10:00,55.81,56.01,55.6,55.86,102600.0,32.6297,32.7466,32.5069,32.6589,102600.0
2008-12-03 15:15:00,55.87,56.13,55.56,56.1,97800.0,32.6648,32.8168,32.4835,32.7992,97800.0
2008-12-03 15:20:00,56.1,56.2,55.68,55.71,101600.0,32.7992,32.8577,32.5537,32.5712,101600.0
2008-12-03 15:25:00,55.72,55.95,55.51,55.92,82300.0,32.5771,32.7115,32.4543,32.694,82300.0
2008-12-03 15:30:00,55.91,56.06,55.62,55.98,111600.0,32.6882,32.7759,32.5186,32.7291,111600.0
2008-12-03 15:35:00,56.0,56.18,55.9,56.16,147600.0,32.7408,32.846,32.6823,32.8343,147600.0
2008-12-03 15:40:00,56.16,56.65,56.16,56.6,156600.0,32.8343,33.1208,32.8343,33.0916,156600.0
2008-12-03 15:45:00,56.59,56.71,56.17,56.57,204900.0,33.0857,33.1559,32.8402,33.074,204900.0
2008-12-03 15:50:00,56.55,56.98,56.48,56.97,245700.0,33.0623,33.3137,33.0214,33.3079,245700.0
2008-12-03 15:55:00,56.97,57.0,56.73,56.73,308500.0,33.3079,33.3254,33.1676,33.1676,308500.0
2008-12-04 09:30:00,55.99,56.33,55.76,56.11,66900.0,32.7349,32.9337,32.6005,32.8051,66900.0
2008-12-04 09:35:00,56.16,56.32,55.85,56.24,53800.0,32.8343,32.9279,32.6531,32.8811,53800.0
2008-12-04 09:40:00,56.29,56.53,56.29,56.3,36300.0,32.9103,33.0506,32.9103,32.9162,36300.0
2008-12-04 09:45:00,56.3,56.59,56.16,56.59,46700.0,32.9162,33.0857,32.8343,33.0857,46700.0
2008-12-04 09:50:00,56.59,56.9,56.5,56.7,84600.0,33.0857,33.267,33.0331,33.15,84600.0
2008-12-04 09:55:00,56.68,56.9,56.55,56.7,42800.0,33.1383,33.267,33.0623,33.15,42800.0
2008-12-04 10:00:00,56.7,57.0,56.57,56.89,97100.0,33.15,33.3254,33.074,33.2611,97100.0
2008-12-04 10:05:00,56.89,56.96,56.71,56.88,68400.0,33.2611,33.302,33.1559,33.2553,68400.0
2008-12-04 10:10:00,56.85,56.95,56.7,56.8,76200.0,33.2377,33.2962,33.15,33.2085,76200.0
2008-12-04 10:15:00,56.8,56.95,56.67,56.83,67800.0,33.2085,33.2962,33.1325,33.226,67800.0
2008-12-04 10:20:00,56.83,57.33,56.79,57.26,230400.0,33.226,33.5184,33.2027,33.4774,230400.0
2008-12-04 10:25:00,57.26,57.34,57.13,57.26,97100.0,33.4774,33.5242,33.4014,33.4774,97100.0
2008-12-04 10:30:00,57.27,57.4,57.05,57.36,67200.0,33.4833,33.5593,33.3547,33.5359,67200.0
2008-12-04 10:35:00,57.37,57.6,57.15,57.55,128300.0,33.5418,33.6762,33.4131,33.647,128300.0
2008-12-04 10:40:00,57.52,57.71,57.3,57.3,93600.0,33.6295,33.7405,33.5008,33.5008,93600.0
2008-12-04 10:45:00,57.31,57.79,57.24,57.72,77000.0,33.5067,33.7873,33.4658,33.7464,77000.0
2008-12-04 10:50:00,57.72,58.0,57.6,57.98,109000.0,33.7464,33.9101,33.6762,33.8984,109000.0
2008-12-04 10:55:00,57.98,58.0,57.91,57.96,67000.0,33.8984,33.9101,33.8575,33.8867,67000.0
2008-12-04 11:00:00,57.97,58.0,57.87,57.93,73000.0,33.8925,33.9101,33.8341,33.8692,73000.0
2008-12-04 11:05:00,57.92,57.94,57.65,57.66,60800.0,33.8633,33.875,33.7055,33.7113,60800.0
2008-12-04 11:10:00,57.68,57.76,57.51,57.73,69100.0,33.723,33.7698,33.6236,33.7522,69100.0
2008-12-04 11:15:00,57.71,57.92,57.7,57.89,75200.0,33.7405,33.8633,33.7347,33.8458,75200.0
2008-12-04 11:20:00,57.85,58.0,57.75,57.98,110800.0,33.8224,33.9101,33.7639,33.8984,110800.0
2008-12-04 11:25:00,57.97,58.0,57.87,58.0,167200.0,33.8925,33.9101,33.8341,33.9101,167200.0
2008-12-04 11:30:00,57.99,58.0,57.8,57.96,127200.0,33.9042,33.9101,33.7932,33.8867,127200.0
2008-12-04 11:35:00,58.0,58.23,57.86,58.08,226900.0,33.9101,34.0446,33.8282,33.9569,226900.0
2008-12-04 11:40:00,58.05,58.12,57.88,57.96,166500.0,33.9393,33.9802,33.8399,33.8867,166500.0
2008-12-04 11:45:00,57.96,58.25,57.95,58.24,130200.0,33.8867,34.0563,33.8809,34.0504,130200.0
2008-12-04 11:50:00,58.23,58.28,58.15,58.27,57100.0,34.0446,34.0738,33.9978,34.0679,57100.0
2008-12-04 11:55:00,58.28,58.47,58.26,58.45,125600.0,34.0738,34.1849,34.0621,34.1732,125600.0
2008-12-04 12:00:00,58.42,58.44,58.03,58.06,263600.0,34.1556,34.1673,33.9276,33.9452,263600.0
2008-12-04 12:05:00,58.04,58.06,57.9,57.95,105200.0,33.9335,33.9452,33.8516,33.8809,105200.0
2008-12-04 12:10:00,57.95,58.03,57.95,57.98,90600.0,33.8809,33.9276,33.8809,33.8984,90600.0
2008-12-04 12:15:00,57.98,58.21,57.97,58.16,151700.0,33.8984,34.0329,33.8925,34.0036,151700.0
2008-12-04 12:20:00,58.16,58.29,58.0,58.25,77800.0,34.0036,34.0796,33.9101,34.0563,77800.0
2008-12-04 12:25:00,58.25,58.32,58.08,58.25,72900.0,34.0563,34.0972,33.9569,34.0563,72900.0
2008-12-04 12:30:00,58.22,58.24,58.06,58.21,62100.0,34.0387,34.0504,33.9452,34.0329,62100.0
2008-12-04 12:35:00,58.22,58.26,58.03,58.22,53700.0,34.0387,34.0621,33.9276,34.0387,53700.0
2008-12-04 12:40:00,58.23,58.32,58.15,58.3,78400.0,34.0446,34.0972,33.9978,34.0855,78400.0
2008-12-04 12:45:00,58.3,58.46,58.24,58.27,108000.0,34.0855,34.179,34.0504,34.0679,108000.0
2008-12-04 12:50:00,58.28,58.29,58.02,58.02,88400.0,34.0738,34.0796,33.9218,33.9218,88400.0
2008-12-04 12:55:00,58.04,58.13,58.0,58.03,55600.0,33.9335,33.9861,33.9101,33.9276,55600.0
2008-12-04 13:00:00,58.0,58.17,57.99,58.1,63000.0,33.9101,34.0095,33.9042,33.9686,63000.0
2008-12-04 13:05:00,58.08,58.14,57.99,58.04,83300.0,33.9569,33.9919,33.9042,33.9335,83300.0
2008-12-04 13:10:00,58.04,58.15,58.0,58.05,91600.0,33.9335,33.9978,33.9101,33.9393,91600.0
2008-12-04 13:15:00,58.04,58.15,57.98,58.02,85700.0,33.9335,33.9978,33.8984,33.9218,85700.0
2008-12-04 13:20:00,58.01,58.07,57.87,57.97,109800.0,33.9159,33.951,33.8341,33.8925,109800.0
2008-12-04 13:25:00,57.98,58.19,57.97,58.0,64100.0,33.8984,34.0212,33.8925,33.9101,64100.0
2008-12-04 13:30:00,58.0,58.2,57.93,58.12,60400.0,33.9101,34.027,33.8692,33.9802,60400.0
2008-12-04 13:35:00,58.13,58.29,58.02,58.03,60200.0,33.9861,34.0796,33.9218,33.9276,60200.0
2008-12-04 13:40:00,58.03,58.2,57.98,58.02,46300.0,33.9276,34.027,33.8984,33.9218,46300.0
2008-12-04 13:45:00,58.03,58.22,57.98,58.15,99400.0,33.9276,34.0387,33.8984,33.9978,99400.0
2008-12-04 13:50:00,58.16,58.34,58.07,58.28,53600.0,34.0036,34.1089,33.951,34.0738,53600.0
2008-12-04 13:55:00,58.28,58.39,58.22,58.29,48800.0,34.0738,34.1381,34.0387,34.0796,48800.0
2008-12-04 14:00:00,58.31,58.31,58.17,58.27,77400.0,34.0913,34.0913,34.0095,34.0679,77400.0
2008-12-04 14:05:00,58.25,58.44,58.0,58.31,59900.0,34.0563,34.1673,33.9101,34.0913,59900.0
2008-12-04 14:10:00,58.31,58.45,58.22,58.24,70700.0,34.0913,34.1732,34.0387,34.0504,70700.0
2008-12-04 14:15:00,58.24,58.24,58.02,58.07,72600.0,34.0504,34.0504,33.9218,33.951,72600.0
2008-12-04 14:20:00,58.07,58.39,58.04,58.31,48100.0,33.951,34.1381,33.9335,34.0913,48100.0
2008-12-04 14:25:00,58.31,58.31,57.88,57.94,72900.0,34.0913,34.0913,33.8399,33.875,72900.0
2008-12-04 14:30:00,57.94,58.45,57.93,58.44,84500.0,33.875,34.1732,33.8692,34.1673,84500.0
2008-12-04 14:35:00,58.45,58.64,58.34,58.52,104300.0,34.1732,34.2843,34.1089,34.2141,104300.0
2008-12-04 14:40:00,58.51,58.51,58.15,58.16,60400.0,34.2083,34.2083,33.9978,34.0036,60400.0
2008-12-04 14:45:00,58.15,58.29,57.94,58.15,90500.0,33.9978,34.0796,33.875,33.9978,90500.0
2008-12-04 14:50:00,58.13,58.38,58.02,58.28,48700.0,33.9861,34.1323,33.9218,34.0738,48700.0
2008-12-04 14:55:00,58.31,58.45,57.93,57.93,50800.0,34.0913,34.1732,33.8692,33.8692,50800.0
2008-12-04 15:00:00,57.94,58.04,57.55,57.65,95500.0,33.875,33.9335,33.647,33.7055,95500.0
2008-12-04 15:05:00,57.64,57.64,57.24,57.33,136200.0,33.6996,33.6996,33.4658,33.5184,136200.0
2008-12-04 15:10:00,57.33,57.63,56.96,56.96,111600.0,33.5184,33.6938,33.302,33.302,111600.0
2008-12-04 15:15:00,56.96,57.02,56.58,56.97,177500.0,33.302,33.3371,33.0799,33.3079,177500.0
2008-12-04 15:20:00,56.94,57.06,56.46,56.79,159300.0,33.2904,33.3605,33.0097,33.2027,159300.0
2008-12-04 15:25:00,56.78,56.95,56.43,56.49,126000.0,33.1968,33.2962,32.9922,33.0273,126000.0
2008-12-04 15:30:00,56.49,56.92,56.45,56.54,154200.0,33.0273,33.2787,33.0039,33.0565,154200.0
2008-12-04 15:35:00,56.56,56.61,56.24,56.25,150900.0,33.0682,33.0974,32.8811,32.8869,150900.0
2008-12-04 15:40:00,56.25,56.6,56.1,56.47,278900.0,32.8869,33.0916,32.7992,33.0156,278900.0
2008-12-04 15:45:00,56.47,56.79,56.26,56.53,262200.0,33.0156,33.2027,32.8928,33.0506,262200.0
2008-12-04 15:50:00,56.53,56.6,56.16,56.38,245000.0,33.0506,33.0916,32.8343,32.9629,245000.0
2008-12-04 15:55:00,56.36,56.93,56.19,56.86,300800.0,32.9513,33.2845,32.8519,33.2436,300800.0
2008-12-05 09:30:00,56.17,56.8,56.1,56.22,112900.0,32.8402,33.2085,32.7992,32.8694,112900.0
2008-12-05 09:35:00,56.21,56.22,55.22,55.49,148000.0,32.8636,32.8694,32.2847,32.4426,148000.0
2008-12-05 09:40:00,55.5,55.77,55.11,55.19,180000.0,32.4484,32.6063,32.2204,32.2672,180000.0
2008-12-05 09:45:00,55.16,55.24,54.92,55.12,108000.0,32.2497,32.2964,32.1093,32.2263,108000.0
2008-12-05 09:50:00,55.12,55.38,55.0,55.23,114800.0,32.2263,32.3783,32.1561,32.2906,114800.0
2008-12-05 09:55:00,55.24,55.24,54.79,54.86,121000.0,32.2964,32.2964,32.0333,32.0743,121000.0
2008-12-05 10:00:00,54.83,54.83,54.44,54.44,141500.0,32.0567,32.0567,31.8287,31.8287,141500.0
2008-12-05 10:05:00,54.48,54.75,54.36,54.63,86300.0,31.8521,32.01,31.7819,31.9398,86300.0
2008-12-05 10:10:00,54.62,54.66,54.36,54.42,92000.0,31.9339,31.9573,31.7819,31.817,92000.0
2008-12-05 10:15:00,54.41,54.64,54.33,54.47,55900.0,31.8112,31.9456,31.7644,31.8463,55900.0
2008-12-05 10:20:00,54.49,54.5,54.27,54.44,103200.0,31.8579,31.8638,31.7293,31.8287,103200.0
2008-12-05 10:25:00,54.44,54.64,54.35,54.48,76300.0,31.8287,31.9456,31.7761,31.8521,76300.0
2008-12-05 10:30:00,54.49,54.68,54.35,54.47,67500.0,31.8579,31.969,31.7761,31.8463,67500.0
2008-12-05 10:35:00,54.47,54.66,54.24,54.64,61900.0,31.8463,31.9573,31.7118,31.9456,61900.0
2008-12-05 10:40:00,54.63,54.65,54.24,54.4,78500.0,31.9398,31.9515,31.7118,31.8053,78500.0
2008-12-05 10:45:00,54.39,54.6,54.3,54.6,51500.0,31.7995,31.9223,31.7469,31.9223,51500.0
2008-12-05 10:50:00,54.6,54.83,54.52,54.8,101700.0,31.9223,32.0567,31.8755,32.0392,101700.0
2008-12-05 10:55:00,54.78,55.09,54.78,54.97,64800.0,32.0275,32.2087,32.0275,32.1386,64800.0
2008-12-05 11:00:00,54.98,55.05,54.85,54.92,57400.0,32.1444,32.1854,32.0684,32.1093,57400.0
2008-12-05 11:05:00,54.93,55.16,54.9,55.11,81200.0,32.1152,32.2497,32.0977,32.2204,81200.0
2008-12-05 11:10:00,55.11,55.24,54.9,54.94,57500.0,32.2204,32.2964,32.0977,32.121,57500.0
2008-12-05 11:15:00,54.93,55.03,54.54,54.76,59500.0,32.1152,32.1737,31.8872,32.0158,59500.0
2008-12-05 11:20:00,54.74,54.85,54.55,54.57,36900.0,32.0041,32.0684,31.893,31.9047,36900.0
2008-12-05 11:25:00,54.58,54.69,54.45,54.49,25000.0,31.9106,31.9749,31.8346,31.8579,25000.0
2008-12-05 11:30:00,54.47,54.6,54.29,54.54,45000.0,31.8463,31.9223,31.741,31.8872,45000.0
2008-12-05 11:35:00,54.54,54.74,54.4,54.74,36900.0,31.8872,32.0041,31.8053,32.0041,36900.0
2008-12-05 11:40:00,54.75,54.91,54.58,54.73,50400.0,32.01,32.1035,31.9106,31.9983,50400.0
2008-12-05 11:45:00,54.73,54.78,54.5,54.57,31900.0,31.9983,32.0275,31.8638,31.9047,31900.0
2008-12-05 11:50:00,54.6,55.04,54.6,55.02,39600.0,31.9223,32.1795,31.9223,32.1678,39600.0
2008-12-05 11:55:00,55.0,55.09,54.95,55.04,14400.0,32.1561,32.2087,32.1269,32.1795,14400.0
2008-12-05 12:00:00,55.06,55.22,55.0,55.07,25200.0,32.1912,32.2847,32.1561,32.197,25200.0
2008-12-05 12:05:00,55.03,55.38,54.94,55.34,26000.0,32.1737,32.3783,32.121,32.3549,26000.0
2008-12-05 12:10:00,55.32,55.36,55.15,55.36,27200.0,32.3432,32.3666,32.2438,32.3666,27200.0
2008-12-05 12:15:00,55.36,55.39,55.16,55.35,19600.0,32.3666,32.3841,32.2497,32.3607,19600.0
2008-12-05 12:20:00,55.34,55.56,55.27,55.3,17600.0,32.3549,32.4835,32.314,32.3315,17600.0
2008-12-05 12:25:00,55.29,55.62,55.29,55.57,20900.0,32.3257,32.5186,32.3257,32.4894,20900.0
2008-12-05 12:30:00,55.57,55.59,54.96,55.03,40100.0,32.4894,32.5011,32.1327,32.1737,40100.0
2008-12-05 12:35:00,55.03,55.25,55.03,55.2,24000.0,32.1737,32.3023,32.1737,32.2731,24000.0
2008-12-05 12:40:00,55.16,55.2,54.9,55.05,36900.0,32.2497,32.2731,32.0977,32.1854,36900.0
2008-12-05 12:45:00,55.05,55.31,55.04,55.24,44600.0,32.1854,32.3374,32.1795,32.2964,44600.0
2008-12-05 12:50:00,55.23,55.31,55.05,55.26,22000.0,32.2906,32.3374,32.1854,32.3081,22000.0
2008-12-05 12:55:00,55.28,55.44,55.13,55.31,29800.0,32.3198,32.4134,32.2321,32.3374,29800.0
2008-12-05 13:00:00,55.32,55.53,55.24,55.49,36300.0,32.3432,32.466,32.2964,32.4426,36300.0
2008-12-05 13:05:00,55.5,55.84,55.49,55.68,46800.0,32.4484,32.6472,32.4426,32.5537,46800.0
2008-12-05 13:10:00,55.68,55.98,55.66,55.88,49900.0,32.5537,32.7291,32.542,32.6706,49900.0
2008-12-05 13:15:00,55.89,56.08,55.85,55.87,34700.0,32.6765,32.7875,32.6531,32.6648,34700.0
2008-12-05 13:20:00,55.89,56.01,55.73,55.82,37200.0,32.6765,32.7466,32.5829,32.6355,37200.0
2008-12-05 13:25:00,55.85,55.95,55.67,55.75,37900.0,32.6531,32.7115,32.5478,32.5946,37900.0
2008-12-05 13:30:00,55.75,56.16,55.72,56.02,30200.0,32.5946,32.8343,32.5771,32.7525,30200.0
2008-12-05 13:35:00,56.03,56.1,55.82,56.07,40800.0,32.7583,32.7992,32.6355,32.7817,40800.0
2008-12-05 13:40:00,56.07,56.4,55.95,56.36,54700.0,32.7817,32.9746,32.7115,32.9513,54700.0
2008-12-05 13:45:00,56.35,56.61,56.35,56.49,85300.0,32.9454,33.0974,32.9454,33.0273,85300.0
2008-12-05 13:50:00,56.49,56.72,56.24,56.37,76700.0,33.0273,33.1617,32.8811,32.9571,76700.0
2008-12-05 13:55:00,56.4,56.8,56.15,56.15,41100.0,32.9746,33.2085,32.8285,32.8285,41100.0
2008-12-05 14:00:00,56.19,56.4,56.18,56.25,42700.0,32.8519,32.9746,32.846,32.8869,42700.0
2008-12-05 14:05:00,56.27,56.47,55.83,55.84,30600.0,32.8986,33.0156,32.6414,32.6472,30600.0
2008-12-05 14:10:00,55.78,55.92,55.69,55.87,25700.0,32.6122,32.694,32.5595,32.6648,25700.0
2008-12-05 14:15:00,55.91,55.98,55.52,55.8,39900.0,32.6882,32.7291,32.4601,32.6238,39900.0
2008-12-05 14:20:00,55.8,55.9,55.63,55.84,88800.0,32.6238,32.6823,32.5245,32.6472,88800.0
2008-12-05 14:25:00,55.87,56.05,55.57,55.62,87000.0,32.6648,32.77,32.4894,32.5186,87000.0
2008-12-05 14:30:00,55.63,55.86,55.52,55.82,69400.0,32.5245,32.6589,32.4601,32.6355,69400.0
2008-12-05 14:35:00,55.82,56.0,55.76,56.0,138100.0,32.6355,32.7408,32.6005,32.7408,138100.0
2008-12-05 14:40:00,56.05,56.79,55.99,56.77,90200.0,32.77,33.2027,32.7349,33.191,90200.0
2008-12-05 14:45:00,56.74,57.45,56.74,57.4,153100.0,33.1734,33.5885,33.1734,33.5593,153100.0
2008-12-05 14:50:00,57.4,57.49,56.92,56.92,88900.0,33.5593,33.6119,33.2787,33.2787,88900.0
2008-12-05 14:55:00,56.87,57.33,56.87,56.99,57700.0,33.2494,33.5184,33.2494,33.3196,57700.0
2008-12-05 15:00:00,57.04,57.45,56.53,56.6,81200.0,33.3488,33.5885,33.0506,33.0916,81200.0
2008-12-05 15:05:00,56.65,56.98,56.48,56.59,91300.0,33.1208,33.3137,33.0214,33.0857,91300.0
2008-12-05 15:10:00,56.55,57.16,56.52,56.95,92700.0,33.0623,33.419,33.0448,33.2962,92700.0
2008-12-05 15:15:00,56.96,57.54,56.93,57.21,74600.0,33.302,33.6411,33.2845,33.4482,74600.0
2008-12-05 15:20:00,57.25,57.26,56.69,57.07,66200.0,33.4716,33.4774,33.1442,33.3664,66200.0
2008-12-05 15:25:00,57.05,57.28,57.01,57.2,66900.0,33.3547,33.4891,33.3313,33.4424,66900.0
2008-12-05 15:30:00,57.2,57.96,57.18,57.76,113300.0,33.4424,33.8867,33.4307,33.7698,113300.0
2008-12-05 15:35:00,57.73,57.94,57.44,57.77,137000.0,33.7522,33.875,33.5827,33.7756,137000.0
2008-12-05 15:40:00,57.82,57.99,57.45,57.68,187000.0,33.8049,33.9042,33.5885,33.723,187000.0
2008-12-05 15:45:00,57.68,57.95,57.5,57.6,169200.0,33.723,33.8809,33.6178,33.6762,169200.0
2008-12-05 15:50:00,57.6,57.73,57.35,57.44,210600.0,33.6762,33.7522,33.5301,33.5827,210600.0
2008-12-05 15:55:00,57.44,57.86,57.44,57.74,295500.0,33.5827,33.8282,33.5827,33.7581,295500.0
2008-12-08 09:30:00,58.9,58.9,57.21,57.55,228300.0,34.4363,34.4363,33.4482,33.647,228300.0
2008-12-08 09:35:00,57.65,58.84,57.59,58.73,187700.0,33.7055,34.4012,33.6704,34.3369,187700.0
2008-12-08 09:40:00,58.72,58.9,58.6,58.89,114700.0,34.331,34.4363,34.2609,34.4304,114700.0
2008-12-08 09:45:00,58.87,58.96,58.7,58.8,110100.0,34.4187,34.4714,34.3193,34.3778,110100.0
2008-12-08 09:50:00,58.81,58.85,58.27,58.32,286300.0,34.3837,34.407,34.0679,34.0972,286300.0
2008-12-08 09:55:00,58.33,58.66,58.27,58.32,160700.0,34.103,34.296,34.0679,34.0972,160700.0
2008-12-08 10:00:00,58.29,58.38,58.01,58.36,83800.0,34.0796,34.1323,33.9159,34.1206,83800.0
2008-12-08 10:05:00,58.33,58.48,58.17,58.22,169900.0,34.103,34.1907,34.0095,34.0387,169900.0
2008-12-08 10:10:00,58.17,58.24,57.79,57.89,113900.0,34.0095,34.0504,33.7873,33.8458,113900.0
2008-12-08 10:15:00,57.89,57.89,57.25,57.33,170600.0,33.8458,33.8458,33.4716,33.5184,170600.0
2008-12-08 10:20:00,57.32,57.98,57.32,57.96,91400.0,33.5125,33.8984,33.5125,33.8867,91400.0
2008-12-08 10:25:00,57.95,57.96,57.69,57.71,75700.0,33.8809,33.8867,33.7288,33.7405,75700.0
2008-12-08 10:30:00,57.71,57.88,57.61,57.8,67600.0,33.7405,33.8399,33.6821,33.7932,67600.0
2008-12-08 10:35:00,57.84,58.0,57.7,57.98,61500.0,33.8165,33.9101,33.7347,33.8984,61500.0
2008-12-08 10:40:00,57.96,58.02,57.91,58.0,90600.0,33.8867,33.9218,33.8575,33.9101,90600.0
2008-12-08 10:45:00,58.0,58.11,57.88,58.11,109500.0,33.9101,33.9744,33.8399,33.9744,109500.0
2008-12-08 10:50:00,58.07,58.27,58.02,58.21,51600.0,33.951,34.0679,33.9218,34.0329,51600.0
2008-12-08 10:55:00,58.21,58.44,58.18,58.44,106200.0,34.0329,34.1673,34.0153,34.1673,106200.0
2008-12-08 11:00:00,58.42,58.54,58.41,58.53,99900.0,34.1556,34.2258,34.1498,34.22,99900.0
2008-12-08 11:05:00,58.52,58.55,58.33,58.34,116700.0,34.2141,34.2317,34.103,34.1089,116700.0
2008-12-08 11:10:00,58.33,58.4,58.17,58.19,86200.0,34.103,34.144,34.0095,34.0212,86200.0
2008-12-08 11:15:00,58.19,58.3,58.08,58.26,83300.0,34.0212,34.0855,33.9569,34.0621,83300.0
2008-12-08 11:20:00,58.25,58.25,57.96,57.97,84600.0,34.0563,34.0563,33.8867,33.8925,84600.0
2008-12-08 11:25:00,57.98,58.23,57.96,58.19,63900.0,33.8984,34.0446,33.8867,34.0212,63900.0
2008-12-08 11:30:00,58.19,58.28,58.06,58.13,67300.0,34.0212,34.0738,33.9452,33.9861,67300.0
2008-12-08 11:35:00,58.12,58.24,58.08,58.15,116900.0,33.9802,34.0504,33.9569,33.9978,116900.0
2008-12-08 11:40:00,58.14,58.15,57.83,57.97,63500.0,33.9919,33.9978,33.8107,33.8925,63500.0
2008-12-08 11:45:00,57.96,58.1,57.95,58.09,67200.0,33.8867,33.9686,33.8809,33.9627,67200.0
2008-12-08 11:50:00,58.09,58.14,57.94,58.01,73100.0,33.9627,33.9919,33.875,33.9159,73100.0
2008-12-08 11:55:00,58.01,58.01,57.69,57.74,62400.0,33.9159,33.9159,33.7288,33.7581,62400.0
2008-12-08 12:00:00,57.73,57.75,57.64,57.71,65200.0,33.7522,33.7639,33.6996,33.7405,65200.0
2008-12-08 12:05:00,57.71,57.88,57.59,57.69,39200.0,33.7405,33.8399,33.6704,33.7288,39200.0
2008-12-08 12:10:00,57.69,57.91,57.64,57.86,40300.0,33.7288,33.8575,33.6996,33.8282,40300.0
2008-12-08 12:15:00,57.86,58.19,57.81,58.18,58200.0,33.8282,34.0212,33.799,34.0153,58200.0
2008-12-08 12:20:00,58.15,58.35,58.15,58.23,40800.0,33.9978,34.1147,33.9978,34.0446,40800.0
2008-12-08 12:25:00,58.24,58.27,58.17,58.17,38300.0,34.0504,34.0679,34.0095,34.0095,38300.0
2008-12-08 12:30:00,58.19,58.25,58.12,58.12,20800.0,34.0212,34.0563,33.9802,33.9802,20800.0
2008-12-08 12:35:00,58.11,58.25,58.1,58.16,32600.0,33.9744,34.0563,33.9686,34.0036,32600.0
2008-12-08 12:40:00,58.15,58.18,58.07,58.15,23500.0,33.9978,34.0153,33.951,33.9978,23500.0
2008-12-08 12:45:00,58.14,58.3,58.05,58.07,42200.0,33.9919,34.0855,33.9393,33.951,42200.0
2008-12-08 12:50:00,58.07,58.15,57.85,57.92,44000.0,33.951,33.9978,33.8224,33.8633,44000.0
2008-12-08 12:55:00,57.92,58.12,57.89,57.99,46000.0,33.8633,33.9802,33.8458,33.9042,46000.0
2008-12-08 13:00:00,58.0,58.26,57.99,58.1,41700.0,33.9101,34.0621,33.9042,33.9686,41700.0
2008-12-08 13:05:00,58.1,58.3,58.06,58.25,54300.0,33.9686,34.0855,33.9452,34.0563,54300.0
2008-12-08 13:10:00,58.24,58.38,58.18,58.23,60200.0,34.0504,34.1323,34.0153,34.0446,60200.0
2008-12-08 13:15:00,58.23,58.3,58.08,58.1,54500.0,34.0446,34.0855,33.9569,33.9686,54500.0
2008-12-08 13:20:00,58.1,58.22,57.96,58.19,36900.0,33.9686,34.0387,33.8867,34.0212,36900.0
2008-12-08 13:25:00,58.18,58.33,58.14,58.28,54400.0,34.0153,34.103,33.9919,34.0738,54400.0
2008-12-08 13:30:00,58.24,58.24,57.92,58.18,38400.0,34.0504,34.0504,33.8633,34.0153,38400.0
2008-12-08 13:35:00,58.19,58.3,57.92,58.29,36000.0,34.0212,34.0855,33.8633,34.0796,36000.0
2008-12-08 13:40:00,58.27,58.36,58.21,58.28,51200.0,34.0679,34.1206,34.0329,34.0738,51200.0
2008-12-08 13:45:00,58.3,58.37,58.2,58.24,42200.0,34.0855,34.1264,34.027,34.0504,42200.0
2008-12-08 13:50:00,58.28,58.38,58.15,58.3,113300.0,34.0738,34.1323,33.9978,34.0855,113300.0
2008-12-08 13:55:00,58.28,58.37,58.19,58.33,62500.0,34.0738,34.1264,34.0212,34.103,62500.0
2008-12-08 14:00:00,58.32,58.39,58.19,58.34,83100.0,34.0972,34.1381,34.0212,34.1089,83100.0
2008-12-08 14:05:00,58.32,58.42,58.27,58.34,49200.0,34.0972,34.1556,34.0679,34.1089,49200.0
2008-12-08 14:10:00,58.32,58.45,58.28,58.41,52000.0,34.0972,34.1732,34.0738,34.1498,52000.0
2008-12-08 14:15:00,58.39,58.49,58.37,58.47,59700.0,34.1381,34.1966,34.1264,34.1849,59700.0
2008-12-08 14:20:00,58.47,58.77,58.47,58.77,134400.0,34.1849,34.3603,34.1849,34.3603,134400.0
2008-12-08 14:25:00,58.77,58.88,58.65,58.76,90400.0,34.3603,34.4246,34.2901,34.3544,90400.0
2008-12-08 14:30:00,58.76,58.9,58.55,58.61,47200.0,34.3544,34.4363,34.2317,34.2667,47200.0
2008-12-08 14:35:00,58.61,58.67,58.44,58.59,94400.0,34.2667,34.3018,34.1673,34.255,94400.0
2008-12-08 14:40:00,58.61,58.81,58.51,58.68,70500.0,34.2667,34.3837,34.2083,34.3077,70500.0
2008-12-08 14:45:00,58.68,59.26,58.67,59.19,106800.0,34.3077,34.6468,34.3018,34.6058,106800.0
2008-12-08 14:50:00,59.16,59.28,59.0,59.04,108600.0,34.5883,34.6584,34.4947,34.5181,108600.0
2008-12-08 14:55:00,59.07,59.25,59.0,59.24,66000.0,34.5357,34.6409,34.4947,34.6351,66000.0
2008-12-08 15:00:00,59.24,59.25,58.97,59.22,78900.0,34.6351,34.6409,34.4772,34.6234,78900.0
2008-12-08 15:05:00,59.22,59.32,59.07,59.28,105600.0,34.6234,34.6818,34.5357,34.6584,105600.0
2008-12-08 15:10:00,59.29,59.48,59.23,59.25,245800.0,34.6643,34.7754,34.6292,34.6409,245800.0
2008-12-08 15:15:00,59.25,59.31,59.02,59.13,107900.0,34.6409,34.676,34.5064,34.5708,107900.0
2008-12-08 15:20:00,59.14,59.26,58.82,58.87,223400.0,34.5766,34.6468,34.3895,34.4187,223400.0
2008-12-08 15:25:00,58.86,59.18,58.86,59.06,135500.0,34.4129,34.6,34.4129,34.5298,135500.0
2008-12-08 15:30:00,59.05,59.19,58.96,59.09,114300.0,34.524,34.6058,34.4714,34.5474,114300.0
2008-12-08 15:35:00,59.07,59.11,58.47,58.49,123300.0,34.5357,34.5591,34.1849,34.1966,123300.0
2008-12-08 15:40:00,58.5,58.78,58.41,58.67,218700.0,34.2024,34.3661,34.1498,34.3018,218700.0
2008-12-08 15:45:00,58.67,58.81,58.42,58.56,332900.0,34.3018,34.3837,34.1556,34.2375,332900.0
2008-12-08 15:50:00,58.56,58.74,58.4,58.63,275700.0,34.2375,34.3427,34.144,34.2784,275700.0
2008-12-08 15:55:00,58.63,58.81,58.46,58.59,346300.0,34.2784,34.3837,34.179,34.255,346300.0
2008-12-09 09:30:00,54.25,54.9,53.6,54.33,731300.0,31.7176,32.0977,31.3376,31.7644,731300.0
2008-12-09 09:35:00,54.33,55.0,54.11,54.66,482100.0,31.7644,32.1561,31.6358,31.9573,482100.0
2008-12-09 09:40:00,54.66,55.06,54.59,55.06,441900.0,31.9573,32.1912,31.9164,32.1912,441900.0
2008-12-09 09:45:00,55.08,55.24,54.78,54.83,216600.0,32.2029,32.2964,32.0275,32.0567,216600.0
2008-12-09 09:50:00,54.83,54.93,54.43,54.66,217100.0,32.0567,32.1152,31.8229,31.9573,217100.0
2008-12-09 09:55:00,54.66,55.02,54.21,54.36,202000.0,31.9573,32.1678,31.6942,31.7819,202000.0
2008-12-09 10:00:00,54.38,55.05,54.33,55.05,166900.0,31.7936,32.1854,31.7644,32.1854,166900.0
2008-12-09 10:05:00,55.03,55.37,54.91,55.36,234100.0,32.1737,32.3724,32.1035,32.3666,234100.0
2008-12-09 10:10:00,55.34,55.94,55.33,55.9,168400.0,32.3549,32.7057,32.3491,32.6823,168400.0
2008-12-09 10:15:00,55.87,55.92,55.51,55.79,138200.0,32.6648,32.694,32.4543,32.618,138200.0
2008-12-09 10:20:00,55.78,55.85,55.3,55.3,142900.0,32.6122,32.6531,32.3315,32.3315,142900.0
2008-12-09 10:25:00,55.29,55.29,54.88,54.92,106400.0,32.3257,32.3257,32.086,32.1093,106400.0
2008-12-09 10:30:00,54.89,55.5,54.8,55.19,141100.0,32.0918,32.4484,32.0392,32.2672,141100.0
2008-12-09 10:35:00,55.17,55.36,55.0,55.01,75800.0,32.2555,32.3666,32.1561,32.162,75800.0
2008-12-09 10:40:00,54.97,55.25,54.92,55.12,56700.0,32.1386,32.3023,32.1093,32.2263,56700.0
2008-12-09 10:45:00,55.16,55.31,54.71,54.72,110600.0,32.2497,32.3374,31.9866,31.9924,110600.0
2008-12-09 10:50:00,54.68,55.14,54.68,55.0,78100.0,31.969,32.238,31.969,32.1561,78100.0
2008-12-09 10:55:00,55.0,55.08,54.85,54.87,55800.0,32.1561,32.2029,32.0684,32.0801,55800.0
2008-12-09 11:00:00,54.87,55.09,54.85,54.9,52200.0,32.0801,32.2087,32.0684,32.0977,52200.0
2008-12-09 11:05:00,54.93,54.93,54.65,54.71,82200.0,32.1152,32.1152,31.9515,31.9866,82200.0
2008-12-09 11:10:00,54.7,55.05,54.69,54.89,94600.0,31.9807,32.1854,31.9749,32.0918,94600.0
2008-12-09 11:15:00,54.89,55.17,54.83,55.07,87600.0,32.0918,32.2555,32.0567,32.197,87600.0
2008-12-09 11:20:00,55.06,55.08,54.75,54.76,43500.0,32.1912,32.2029,32.01,32.0158,43500.0
2008-12-09 11:25:00,54.75,54.95,54.69,54.71,54900.0,32.01,32.1269,31.9749,31.9866,54900.0
2008-12-09 11:30:00,54.7,54.89,54.51,54.6,118100.0,31.9807,32.0918,31.8696,31.9223,118100.0
2008-12-09 11:35:00,54.6,54.64,54.35,54.43,117500.0,31.9223,31.9456,31.7761,31.8229,117500.0
2008-12-09 11:40:00,54.44,55.0,54.2,54.34,83800.0,31.8287,32.1561,31.6884,31.7702,83800.0
2008-12-09 11:45:00,54.35,54.44,54.2,54.2,49400.0,31.7761,31.8287,31.6884,31.6884,49400.0
2008-12-09 11:50:00,54.2,54.45,54.17,54.37,56100.0,31.6884,31.8346,31.6709,31.7878,56100.0
2008-12-09 11:55:00,54.36,54.53,54.28,54.31,47700.0,31.7819,31.8813,31.7352,31.7527,47700.0
2008-12-09 12:00:00,54.3,54.7,54.28,54.7,60300.0,31.7469,31.9807,31.7352,31.9807,60300.0
2008-12-09 12:05:00,54.7,54.87,54.6,54.76,58600.0,31.9807,32.0801,31.9223,32.0158,58600.0
2008-12-09 12:10:00,54.77,54.9,54.68,54.8,32500.0,32.0216,32.0977,31.969,32.0392,32500.0
2008-12-09 12:15:00,54.8,54.85,54.32,54.54,82300.0,32.0392,32.0684,31.7586,31.8872,82300.0
2008-12-09 12:20:00,54.54,54.56,54.27,54.45,47400.0,31.8872,31.8989,31.7293,31.8346,47400.0
2008-12-09 12:25:00,54.46,54.48,54.28,54.34,30700.0,31.8404,31.8521,31.7352,31.7702,30700.0
2008-12-09 12:30:00,54.36,54.59,54.36,54.49,51400.0,31.7819,31.9164,31.7819,31.8579,51400.0
2008-12-09 12:35:00,54.43,54.59,54.43,54.57,30800.0,31.8229,31.9164,31.8229,31.9047,30800.0
2008-12-09 12:40:00,54.53,54.79,54.46,54.74,50800.0,31.8813,32.0333,31.8404,32.0041,50800.0
2008-12-09 12:45:00,54.73,54.77,54.53,54.54,38800.0,31.9983,32.0216,31.8813,31.8872,38800.0
2008-12-09 12:50:00,54.54,54.66,54.5,54.56,38600.0,31.8872,31.9573,31.8638,31.8989,38600.0
2008-12-09 12:55:00,54.56,54.57,54.24,54.24,47400.0,31.8989,31.9047,31.7118,31.7118,47400.0
2008-12-09 13:00:00,54.26,54.3,54.19,54.25,69500.0,31.7235,31.7469,31.6825,31.7176,69500.0
2008-12-09 13:05:00,54.25,54.49,54.19,54.44,48700.0,31.7176,31.8579,31.6825,31.8287,48700.0
2008-12-09 13:10:00,54.46,54.5,54.34,54.41,69300.0,31.8404,31.8638,31.7702,31.8112,69300.0
2008-12-09 13:15:00,54.4,54.44,54.2,54.31,69300.0,31.8053,31.8287,31.6884,31.7527,69300.0
2008-12-09 13:20:00,54.33,54.39,54.06,54.39,109200.0,31.7644,31.7995,31.6065,31.7995,109200.0
2008-12-09 13:25:00,54.39,54.39,54.17,54.28,43000.0,31.7995,31.7995,31.6709,31.7352,43000.0
2008-12-09 13:30:00,54.27,54.51,54.27,54.34,60300.0,31.7293,31.8696,31.7293,31.7702,60300.0
2008-12-09 13:35:00,54.33,54.51,54.32,54.51,38100.0,31.7644,31.8696,31.7586,31.8696,38100.0
2008-12-09 13:40:00,54.49,54.49,54.25,54.26,43500.0,31.8579,31.8579,31.7176,31.7235,43500.0
2008-12-09 13:45:00,54.26,54.56,54.25,54.45,69000.0,31.7235,31.8989,31.7176,31.8346,69000.0
2008-12-09 13:50:00,54.46,54.48,54.15,54.17,60500.0,31.8404,31.8521,31.6592,31.6709,60500.0
2008-12-09 13:55:00,54.18,54.31,54.01,54.04,37800.0,31.6767,31.7527,31.5773,31.5948,37800.0
2008-12-09 14:00:00,54.05,54.08,53.84,53.92,91300.0,31.6007,31.6182,31.4779,31.5247,91300.0
2008-12-09 14:05:00,53.94,54.0,53.83,53.94,46800.0,31.5364,31.5715,31.4721,31.5364,46800.0
2008-12-09 14:10:00,53.94,54.08,53.88,54.02,57600.0,31.5364,31.6182,31.5013,31.5832,57600.0
2008-12-09 14:15:00,54.03,54.24,53.97,54.19,53300.0,31.589,31.7118,31.5539,31.6825,53300.0
2008-12-09 14:20:00,54.2,54.26,53.68,53.82,149200.0,31.6884,31.7235,31.3844,31.4662,149200.0
2008-12-09 14:25:00,53.83,53.88,53.69,53.77,58700.0,31.4721,31.5013,31.3902,31.437,58700.0
2008-12-09 14:30:00,53.81,53.94,53.72,53.73,51200.0,31.4604,31.5364,31.4078,31.4136,51200.0
2008-12-09 14:35:00,53.75,54.0,53.7,53.85,76400.0,31.4253,31.5715,31.3961,31.4838,76400.0
2008-12-09 14:40:00,53.83,53.95,53.82,53.87,42200.0,31.4721,31.5422,31.4662,31.4955,42200.0
2008-12-09 14:45:00,53.86,54.17,53.8,54.06,83800.0,31.4896,31.6709,31.4545,31.6065,83800.0
2008-12-09 14:50:00,54.05,54.13,53.91,54.06,61500.0,31.6007,31.6475,31.5188,31.6065,61500.0
2008-12-09 14:55:00,54.07,54.3,54.06,54.14,89400.0,31.6124,31.7469,31.6065,31.6533,89400.0
2008-12-09 15:00:00,54.15,54.3,53.85,54.09,129100.0,31.6592,31.7469,31.4838,31.6241,129100.0
2008-12-09 15:05:00,54.07,54.35,54.07,54.27,172400.0,31.6124,31.7761,31.6124,31.7293,172400.0
2008-12-09 15:10:00,54.27,54.29,54.0,54.14,123300.0,31.7293,31.741,31.5715,31.6533,123300.0
2008-12-09 15:15:00,54.1,54.28,53.87,54.28,153800.0,31.6299,31.7352,31.4955,31.7352,153800.0
2008-12-09 15:20:00,54.28,54.33,54.04,54.1,129000.0,31.7352,31.7644,31.5948,31.6299,129000.0
2008-12-09 15:25:00,54.13,54.2,53.84,53.96,118500.0,31.6475,31.6884,31.4779,31.5481,118500.0
2008-12-09 15:30:00,53.96,54.03,53.71,53.88,178600.0,31.5481,31.589,31.4019,31.5013,178600.0
2008-12-09 15:35:00,53.88,54.03,53.75,54.02,191100.0,31.5013,31.589,31.4253,31.5832,191100.0
2008-12-09 15:40:00,54.01,54.63,53.98,54.57,246700.0,31.5773,31.9398,31.5598,31.9047,246700.0
2008-12-09 15:45:00,54.57,54.59,54.4,54.48,256000.0,31.9047,31.9164,31.8053,31.8521,256000.0
2008-12-09 15:50:00,54.49,54.71,54.25,54.53,430900.0,31.8579,31.9866,31.7176,31.8813,430900.0
2008-12-09 15:55:00,54.54,54.59,54.36,54.46,447800.0,31.8872,31.9164,31.7819,31.8404,447800.0
2008-12-10 09:30:00,54.43,54.92,54.36,54.92,94100.0,31.8229,32.1093,31.7819,32.1093,94100.0
2008-12-10 09:35:00,54.88,54.94,54.43,54.85,61900.0,32.086,32.121,31.8229,32.0684,61900.0
2008-12-10 09:40:00,54.87,55.0,54.62,54.96,59200.0,32.0801,32.1561,31.9339,32.1327,59200.0
2008-12-10 09:45:00,54.96,55.22,54.88,54.9,126800.0,32.1327,32.2847,32.086,32.0977,126800.0
2008-12-10 09:50:00,54.87,54.94,54.69,54.77,83500.0,32.0801,32.121,31.9749,32.0216,83500.0
2008-12-10 09:55:00,54.78,54.98,54.76,54.86,37100.0,32.0275,32.1444,32.0158,32.0743,37100.0
2008-12-10 10:00:00,54.85,55.15,54.83,55.13,81700.0,32.0684,32.2438,32.0567,32.2321,81700.0
2008-12-10 10:05:00,55.1,55.12,54.9,54.96,101700.0,32.2146,32.2263,32.0977,32.1327,101700.0
2008-12-10 10:10:00,54.96,55.1,54.93,55.03,55000.0,32.1327,32.2146,32.1152,32.1737,55000.0
2008-12-10 10:15:00,55.03,55.26,54.96,55.21,74400.0,32.1737,32.3081,32.1327,32.2789,74400.0
2008-12-10 10:20:00,55.22,55.27,55.1,55.18,63100.0,32.2847,32.314,32.2146,32.2614,63100.0
2008-12-10 10:25:00,55.18,55.25,55.05,55.19,54800.0,32.2614,32.3023,32.1854,32.2672,54800.0
2008-12-10 10:30:00,55.17,55.25,54.78,54.82,84000.0,32.2555,32.3023,32.0275,32.0509,84000.0
2008-12-10 10:35:00,54.79,54.85,54.63,54.7,74300.0,32.0333,32.0684,31.9398,31.9807,74300.0
2008-12-10 10:40:00,54.72,54.84,54.36,54.38,58400.0,31.9924,32.0626,31.7819,31.7936,58400.0
2008-12-10 10:45:00,54.36,54.47,54.27,54.36,71100.0,31.7819,31.8463,31.7293,31.7819,71100.0
2008-12-10 10:50:00,54.35,54.55,54.04,54.05,111800.0,31.7761,31.893,31.5948,31.6007,111800.0
2008-12-10 10:55:00,54.05,54.17,53.91,54.07,126500.0,31.6007,31.6709,31.5188,31.6124,126500.0
2008-12-10 11:00:00,54.09,54.26,54.06,54.15,68000.0,31.6241,31.7235,31.6065,31.6592,68000.0
2008-12-10 11:05:00,54.14,54.2,54.0,54.03,59100.0,31.6533,31.6884,31.5715,31.589,59100.0
2008-12-10 11:10:00,54.04,54.27,54.04,54.22,36500.0,31.5948,31.7293,31.5948,31.7001,36500.0
2008-12-10 11:15:00,54.24,54.5,54.18,54.5,37500.0,31.7118,31.8638,31.6767,31.8638,37500.0
2008-12-10 11:20:00,54.49,54.69,54.49,54.67,32700.0,31.8579,31.9749,31.8579,31.9632,32700.0
2008-12-10 11:25:00,54.67,54.69,54.5,54.69,42700.0,31.9632,31.9749,31.8638,31.9749,42700.0
2008-12-10 11:30:00,54.67,54.95,54.65,54.77,36200.0,31.9632,32.1269,31.9515,32.0216,36200.0
2008-12-10 11:35:00,54.79,54.87,54.59,54.69,35900.0,32.0333,32.0801,31.9164,31.9749,35900.0
2008-12-10 11:40:00,54.7,54.8,54.63,54.75,26600.0,31.9807,32.0392,31.9398,32.01,26600.0
2008-12-10 11:45:00,54.79,55.06,54.79,54.93,45800.0,32.0333,32.1912,32.0333,32.1152,45800.0
2008-12-10 11:50:00,54.95,55.04,54.8,54.87,26800.0,32.1269,32.1795,32.0392,32.0801,26800.0
2008-12-10 11:55:00,54.87,54.91,54.76,54.77,29000.0,32.0801,32.1035,32.0158,32.0216,29000.0
2008-12-10 12:00:00,54.8,54.86,54.66,54.78,45800.0,32.0392,32.0743,31.9573,32.0275,45800.0
2008-12-10 12:05:00,54.79,54.85,54.59,54.64,46400.0,32.0333,32.0684,31.9164,31.9456,46400.0
2008-12-10 12:10:00,54.62,54.79,54.6,54.74,72300.0,31.9339,32.0333,31.9223,32.0041,72300.0
2008-12-10 12:15:00,54.74,54.78,54.39,54.55,54300.0,32.0041,32.0275,31.7995,31.893,54300.0
2008-12-10 12:20:00,54.55,54.57,54.31,54.41,43900.0,31.893,31.9047,31.7527,31.8112,43900.0
2008-12-10 12:25:00,54.42,54.5,54.2,54.23,69900.0,31.817,31.8638,31.6884,31.7059,69900.0
2008-12-10 12:30:00,54.21,54.23,54.0,54.2,67600.0,31.6942,31.7059,31.5715,31.6884,67600.0
2008-12-10 12:35:00,54.23,54.25,53.94,54.07,59300.0,31.7059,31.7176,31.5364,31.6124,59300.0
2008-12-10 12:40:00,54.06,54.22,54.01,54.22,40200.0,31.6065,31.7001,31.5773,31.7001,40200.0
2008-12-10 12:45:00,54.22,54.22,53.97,54.05,34000.0,31.7001,31.7001,31.5539,31.6007,34000.0
2008-12-10 12:50:00,54.06,54.16,54.01,54.13,50200.0,31.6065,31.665,31.5773,31.6475,50200.0
2008-12-10 12:55:00,54.12,54.13,53.85,53.94,73100.0,31.6416,31.6475,31.4838,31.5364,73100.0
2008-12-10 13:00:00,53.94,54.01,53.81,53.98,71600.0,31.5364,31.5773,31.4604,31.5598,71600.0
2008-12-10 13:05:00,53.99,53.99,53.76,53.77,38400.0,31.5656,31.5656,31.4311,31.437,38400.0
2008-12-10 13:10:00,53.79,53.96,53.71,53.86,52400.0,31.4487,31.5481,31.4019,31.4896,52400.0
2008-12-10 13:15:00,53.86,53.99,53.86,53.92,45400.0,31.4896,31.5656,31.4896,31.5247,45400.0
2008-12-10 13:20:00,53.93,54.08,53.91,54.04,33800.0,31.5305,31.6182,31.5188,31.5948,33800.0
2008-12-10 13:25:00,54.03,54.11,53.86,53.89,32900.0,31.589,31.6358,31.4896,31.5072,32900.0
2008-12-10 13:30:00,53.89,53.95,53.66,53.74,65100.0,31.5072,31.5422,31.3727,31.4195,65100.0
2008-12-10 13:35:00,53.74,53.77,53.58,53.72,55700.0,31.4195,31.437,31.3259,31.4078,55700.0
2008-12-10 13:40:00,53.73,53.79,53.57,53.75,43700.0,31.4136,31.4487,31.3201,31.4253,43700.0
2008-12-10 13:45:00,53.75,53.75,53.59,53.68,59200.0,31.4253,31.4253,31.3318,31.3844,59200.0
2008-12-10 13:50:00,53.67,53.68,53.25,53.44,111400.0,31.3785,31.3844,31.133,31.2441,111400.0
2008-12-10 13:55:00,53.45,53.48,53.2,53.38,87200.0,31.2499,31.2674,31.1037,31.209,87200.0
2008-12-10 14:00:00,53.38,53.41,53.22,53.31,59900.0,31.209,31.2265,31.1154,31.168,59900.0
2008-12-10 14:05:00,53.31,53.59,53.29,53.56,76800.0,31.168,31.3318,31.1564,31.3142,76800.0
2008-12-10 14:10:00,53.56,53.62,53.5,53.53,43500.0,31.3142,31.3493,31.2791,31.2967,43500.0
2008-12-10 14:15:00,53.53,53.62,53.45,53.57,41000.0,31.2967,31.3493,31.2499,31.3201,41000.0
2008-12-10 14:20:00,53.58,53.59,53.25,53.38,47400.0,31.3259,31.3318,31.133,31.209,47400.0
2008-12-10 14:25:00,53.38,53.54,53.35,53.47,54200.0,31.209,31.3025,31.1914,31.2616,54200.0
2008-12-10 14:30:00,53.54,53.56,53.26,53.4,42900.0,31.3025,31.3142,31.1388,31.2207,42900.0
2008-12-10 14:35:00,53.44,53.62,53.43,53.56,80600.0,31.2441,31.3493,31.2382,31.3142,80600.0
2008-12-10 14:40:00,53.6,53.68,53.52,53.63,51400.0,31.3376,31.3844,31.2908,31.3551,51400.0
2008-12-10 14:45:00,53.66,53.66,53.39,53.41,61900.0,31.3727,31.3727,31.2148,31.2265,61900.0
2008-12-10 14:50:00,53.4,53.7,53.3,53.64,101300.0,31.2207,31.3961,31.1622,31.361,101300.0
2008-12-10 14:55:00,53.66,53.68,53.38,53.49,76800.0,31.3727,31.3844,31.209,31.2733,76800.0
2008-12-10 15:00:00,53.51,53.6,53.38,53.4,84600.0,31.285,31.3376,31.209,31.2207,84600.0
2008-12-10 15:05:00,53.45,53.74,53.4,53.69,102400.0,31.2499,31.4195,31.2207,31.3902,102400.0
2008-12-10 15:10:00,53.69,53.73,53.57,53.65,59000.0,31.3902,31.4136,31.3201,31.3668,59000.0
2008-12-10 15:15:00,53.65,53.8,53.57,53.58,85300.0,31.3668,31.4545,31.3201,31.3259,85300.0
2008-12-10 15:20:00,53.6,53.7,53.49,53.67,107400.0,31.3376,31.3961,31.2733,31.3785,107400.0
2008-12-10 15:25:00,53.67,54.03,53.66,54.01,106000.0,31.3785,31.589,31.3727,31.5773,106000.0
2008-12-10 15:30:00,54.02,54.02,53.69,53.77,110000.0,31.5832,31.5832,31.3902,31.437,110000.0
2008-12-10 15:35:00,53.78,53.88,53.58,53.63,69900.0,31.4428,31.5013,31.3259,31.3551,69900.0
2008-12-10 15:40:00,53.65,53.98,53.64,53.96,121200.0,31.3668,31.5598,31.361,31.5481,121200.0
2008-12-10 15:45:00,53.96,54.17,53.95,54.02,167200.0,31.5481,31.6709,31.5422,31.5832,167200.0
2008-12-10 15:50:00,54.02,54.17,53.93,54.1,142400.0,31.5832,31.6709,31.5305,31.6299,142400.0
2008-12-10 15:55:00,54.11,54.25,54.07,54.12,194600.0,31.6358,31.7176,31.6124,31.6416,194600.0
2008-12-11 09:30:00,53.71,53.78,53.27,53.43,71800.0,31.4019,31.4428,31.1447,31.2382,71800.0
2008-12-11 09:35:00,53.46,53.86,53.31,53.85,80800.0,31.2557,31.4896,31.168,31.4838,80800.0
2008-12-11 09:40:00,53.84,53.86,53.36,53.37,49500.0,31.4779,31.4896,31.1973,31.2031,49500.0
2008-12-11 09:45:00,53.37,53.47,53.35,53.38,76300.0,31.2031,31.2616,31.1914,31.209,76300.0
2008-12-11 09:50:00,53.37,53.45,53.31,53.31,56200.0,31.2031,31.2499,31.168,31.168,56200.0
2008-12-11 09:55:00,53.33,53.46,53.31,53.4,65600.0,31.1797,31.2557,31.168,31.2207,65600.0
2008-12-11 10:00:00,53.42,53.74,53.29,53.67,88700.0,31.2324,31.4195,31.1564,31.3785,88700.0
2008-12-11 10:05:00,53.67,53.79,53.64,53.76,109100.0,31.3785,31.4487,31.361,31.4311,109100.0
2008-12-11 10:10:00,53.75,53.88,53.71,53.79,83200.0,31.4253,31.5013,31.4019,31.4487,83200.0
2008-12-11 10:15:00,53.8,53.86,53.7,53.74,80900.0,31.4545,31.4896,31.3961,31.4195,80900.0
2008-12-11 10:20:00,53.74,53.87,53.72,53.73,73700.0,31.4195,31.4955,31.4078,31.4136,73700.0
2008-12-11 10:25:00,53.73,53.79,53.6,53.68,81100.0,31.4136,31.4487,31.3376,31.3844,81100.0
2008-12-11 10:30:00,53.65,53.86,53.59,53.81,62900.0,31.3668,31.4896,31.3318,31.4604,62900.0
2008-12-11 10:35:00,53.79,53.84,53.53,53.61,49900.0,31.4487,31.4779,31.2967,31.3434,49900.0
2008-12-11 10:40:00,53.62,53.69,53.4,53.48,39100.0,31.3493,31.3902,31.2207,31.2674,39100.0
2008-12-11 10:45:00,53.46,53.61,53.36,53.49,47800.0,31.2557,31.3434,31.1973,31.2733,47800.0
2008-12-11 10:50:00,53.49,53.5,53.32,53.38,38700.0,31.2733,31.2791,31.1739,31.209,38700.0
2008-12-11 10:55:00,53.38,53.46,53.26,53.33,65200.0,31.209,31.2557,31.1388,31.1797,65200.0
2008-12-11 11:00:00,53.32,53.43,53.32,53.38,32600.0,31.1739,31.2382,31.1739,31.209,32600.0
2008-12-11 11:05:00,53.38,53.49,53.38,53.4,48800.0,31.209,31.2733,31.209,31.2207,48800.0
2008-12-11 11:10:00,53.39,53.56,53.39,53.56,49400.0,31.2148,31.3142,31.2148,31.3142,49400.0
2008-12-11 11:15:00,53.58,53.64,53.44,53.49,44500.0,31.3259,31.361,31.2441,31.2733,44500.0
2008-12-11 11:20:00,53.49,53.6,53.26,53.28,69900.0,31.2733,31.3376,31.1388,31.1505,69900.0
2008-12-11 11:25:00,53.28,53.4,53.26,53.3,42400.0,31.1505,31.2207,31.1388,31.1622,42400.0
2008-12-11 11:30:00,53.32,53.33,53.17,53.2,52000.0,31.1739,31.1797,31.0862,31.1037,52000.0
2008-12-11 11:35:00,53.19,53.38,53.14,53.36,47000.0,31.0979,31.209,31.0687,31.1973,47000.0
2008-12-11 11:40:00,53.38,53.56,53.35,53.49,37100.0,31.209,31.3142,31.1914,31.2733,37100.0
2008-12-11 11:45:00,53.48,53.48,53.35,53.39,36200.0,31.2674,31.2674,31.1914,31.2148,36200.0
2008-12-11 11:50:00,53.4,53.49,53.33,53.34,32600.0,31.2207,31.2733,31.1797,31.1856,32600.0
2008-12-11 11:55:00,53.34,53.58,53.3,53.48,46600.0,31.1856,31.3259,31.1622,31.2674,46600.0
2008-12-11 12:00:00,53.48,53.68,53.37,53.63,41100.0,31.2674,31.3844,31.2031,31.3551,41100.0
2008-12-11 12:05:00,53.63,53.63,53.3,53.3,40500.0,31.3551,31.3551,31.1622,31.1622,40500.0
2008-12-11 12:10:00,53.32,53.35,53.21,53.21,29100.0,31.1739,31.1914,31.1096,31.1096,29100.0
2008-12-11 12:15:00,53.21,53.25,53.17,53.24,34800.0,31.1096,31.133,31.0862,31.1271,34800.0
2008-12-11 12:20:00,53.24,53.27,53.02,53.02,62700.0,31.1271,31.1447,30.9985,30.9985,62700.0
2008-12-11 12:25:00,53.02,53.06,52.95,52.98,54000.0,30.9985,31.0219,30.9576,30.9751,54000.0
2008-12-11 12:30:00,52.99,53.0,52.9,52.92,40100.0,30.981,30.9868,30.9283,30.94,40100.0
2008-12-11 12:35:00,52.92,53.03,52.84,52.84,59300.0,30.94,31.0043,30.8933,30.8933,59300.0
2008-12-11 12:40:00,52.85,52.91,52.75,52.83,64500.0,30.8991,30.9342,30.8406,30.8874,64500.0
2008-12-11 12:45:00,52.86,52.88,52.74,52.77,48400.0,30.905,30.9166,30.8348,30.8523,48400.0
2008-12-11 12:50:00,52.76,52.89,52.74,52.84,72000.0,30.8465,30.9225,30.8348,30.8933,72000.0
2008-12-11 12:55:00,52.86,53.0,52.75,52.75,89400.0,30.905,30.9868,30.8406,30.8406,89400.0
2008-12-11 13:00:00,52.75,52.85,52.7,52.83,41900.0,30.8406,30.8991,30.8114,30.8874,41900.0
2008-12-11 13:05:00,52.82,52.82,52.75,52.76,30000.0,30.8816,30.8816,30.8406,30.8465,30000.0
2008-12-11 13:10:00,52.77,52.82,52.66,52.66,40700.0,30.8523,30.8816,30.788,30.788,40700.0
2008-12-11 13:15:00,52.66,52.67,52.55,52.6,57000.0,30.788,30.7939,30.7237,30.7529,57000.0
2008-12-11 13:20:00,52.6,52.61,52.41,52.61,73500.0,30.7529,30.7588,30.6419,30.7588,73500.0
2008-12-11 13:25:00,52.61,52.62,52.52,52.54,79300.0,30.7588,30.7646,30.7062,30.7179,79300.0
2008-12-11 13:30:00,52.54,52.58,52.44,52.44,51800.0,30.7179,30.7412,30.6594,30.6594,51800.0
2008-12-11 13:35:00,52.47,52.5,52.35,52.48,61900.0,30.6769,30.6945,30.6068,30.6828,61900.0
2008-12-11 13:40:00,52.48,52.55,52.45,52.5,45300.0,30.6828,30.7237,30.6652,30.6945,45300.0
2008-12-11 13:45:00,52.49,52.54,52.45,52.48,46300.0,30.6886,30.7179,30.6652,30.6828,46300.0
2008-12-11 13:50:00,52.49,52.52,52.4,52.49,47600.0,30.6886,30.7062,30.636,30.6886,47600.0
2008-12-11 13:55:00,52.47,52.47,52.17,52.27,71800.0,30.6769,30.6769,30.5015,30.56,71800.0
2008-12-11 14:00:00,52.3,52.48,52.25,52.44,37900.0,30.5775,30.6828,30.5483,30.6594,37900.0
2008-12-11 14:05:00,52.44,52.46,52.28,52.35,49100.0,30.6594,30.6711,30.5659,30.6068,49100.0
2008-12-11 14:10:00,52.36,52.47,52.34,52.36,38600.0,30.6126,30.6769,30.6009,30.6126,38600.0
2008-12-11 14:15:00,52.35,52.52,52.33,52.51,39600.0,30.6068,30.7062,30.5951,30.7003,39600.0
2008-12-11 14:20:00,52.5,52.52,52.26,52.37,56200.0,30.6945,30.7062,30.5542,30.6185,56200.0
2008-12-11 14:25:00,52.38,52.38,52.27,52.31,63900.0,30.6243,30.6243,30.56,30.5834,63900.0
2008-12-11 14:30:00,52.31,52.48,52.28,52.48,79800.0,30.5834,30.6828,30.5659,30.6828,79800.0
2008-12-11 14:35:00,52.47,52.53,52.27,52.32,54000.0,30.6769,30.712,30.56,30.5892,54000.0
2008-12-11 14:40:00,52.32,52.39,52.2,52.2,68300.0,30.5892,30.6302,30.5191,30.5191,68300.0
2008-12-11 14:45:00,52.2,52.32,52.15,52.22,92400.0,30.5191,30.5892,30.4898,30.5308,92400.0
2008-12-11 14:50:00,52.22,52.35,51.85,51.9,103400.0,30.5308,30.6068,30.3145,30.3437,103400.0
2008-12-11 14:55:00,51.9,51.97,51.65,51.7,107500.0,30.3437,30.3846,30.1975,30.2268,107500.0
2008-12-11 15:00:00,51.68,51.7,51.38,51.56,149400.0,30.2151,30.2268,30.0397,30.1449,149400.0
2008-12-11 15:05:00,51.54,51.6,51.35,51.45,132100.0,30.1332,30.1683,30.0221,30.0806,132100.0
2008-12-11 15:10:00,51.46,51.48,51.26,51.45,110100.0,30.0864,30.0981,29.9695,30.0806,110100.0
2008-12-11 15:15:00,51.45,51.49,51.27,51.41,94600.0,30.0806,30.104,29.9753,30.0572,94600.0
2008-12-11 15:20:00,51.43,51.57,51.32,51.44,160900.0,30.0689,30.1507,30.0046,30.0747,160900.0
2008-12-11 15:25:00,51.44,51.68,51.42,51.59,113800.0,30.0747,30.2151,30.063,30.1624,113800.0
2008-12-11 15:30:00,51.6,51.65,51.36,51.54,185900.0,30.1683,30.1975,30.028,30.1332,185900.0
2008-12-11 15:35:00,51.54,51.75,51.5,51.68,131300.0,30.1332,30.256,30.1098,30.2151,131300.0
2008-12-11 15:40:00,51.66,51.82,51.65,51.73,207200.0,30.2034,30.2969,30.1975,30.2443,207200.0
2008-12-11 15:45:00,51.73,51.84,51.62,51.78,296800.0,30.2443,30.3086,30.18,30.2735,296800.0
2008-12-11 15:50:00,51.77,52.01,51.69,52.01,263900.0,30.2677,30.408,30.2209,30.408,263900.0
2008-12-11 15:55:00,52.02,52.02,51.79,51.83,324800.0,30.4138,30.4138,30.2794,30.3028,324800.0
2008-12-12 09:30:00,51.01,51.29,50.53,51.14,112400.0,29.8233,29.987,29.5427,29.8993,112400.0
2008-12-12 09:35:00,51.17,51.33,51.01,51.12,70000.0,29.9169,30.0104,29.8233,29.8877,70000.0
2008-12-12 09:40:00,51.11,51.5,50.96,51.41,53800.0,29.8818,30.1098,29.7941,30.0572,53800.0
2008-12-12 09:45:00,51.4,51.75,51.39,51.59,93000.0,30.0514,30.256,30.0455,30.1624,93000.0
2008-12-12 09:50:00,51.59,52.16,51.58,52.16,106000.0,30.1624,30.4957,30.1566,30.4957,106000.0
2008-12-12 09:55:00,52.13,52.23,51.94,51.98,142300.0,30.4782,30.5366,30.3671,30.3905,142300.0
2008-12-12 10:00:00,51.96,52.36,51.79,52.3,88900.0,30.3788,30.6126,30.2794,30.5775,88900.0
2008-12-12 10:05:00,52.35,52.42,51.81,51.83,101400.0,30.6068,30.6477,30.2911,30.3028,101400.0
2008-12-12 10:10:00,51.86,51.95,51.62,51.66,55500.0,30.3203,30.3729,30.18,30.2034,55500.0
2008-12-12 10:15:00,51.69,51.74,51.31,51.34,85100.0,30.2209,30.2501,29.9987,30.0163,85100.0
2008-12-12 10:20:00,51.31,51.43,50.86,50.93,168500.0,29.9987,30.0689,29.7356,29.7766,168500.0
2008-12-12 10:25:00,50.91,51.16,50.9,51.16,131200.0,29.7649,29.911,29.759,29.911,131200.0
2008-12-12 10:30:00,51.17,51.19,50.77,50.96,103200.0,29.9169,29.9286,29.683,29.7941,103200.0
2008-12-12 10:35:00,50.95,51.17,50.93,51.14,55400.0,29.7883,29.9169,29.7766,29.8993,55400.0
2008-12-12 10:40:00,51.13,51.2,51.0,51.07,70200.0,29.8935,29.9344,29.8175,29.8584,70200.0
2008-12-12 10:45:00,51.09,51.17,50.9,51.15,75200.0,29.8701,29.9169,29.759,29.9052,75200.0
2008-12-12 10:50:00,51.13,51.48,51.12,51.48,57800.0,29.8935,30.0981,29.8877,30.0981,57800.0
2008-12-12 10:55:00,51.47,51.55,51.38,51.53,87900.0,30.0923,30.1391,30.0397,30.1274,87900.0
2008-12-12 11:00:00,51.52,51.79,51.42,51.7,77000.0,30.1215,30.2794,30.063,30.2268,77000.0
2008-12-12 11:05:00,51.7,51.87,51.59,51.76,51700.0,30.2268,30.3261,30.1624,30.2618,51700.0
2008-12-12 11:10:00,51.83,51.83,51.62,51.72,85400.0,30.3028,30.3028,30.18,30.2384,85400.0
2008-12-12 11:15:00,51.7,51.77,51.62,51.76,38100.0,30.2268,30.2677,30.18,30.2618,38100.0
2008-12-12 11:20:00,51.79,52.0,51.79,52.0,107600.0,30.2794,30.4021,30.2794,30.4021,107600.0
2008-12-12 11:25:00,52.0,52.11,51.73,51.73,51100.0,30.4021,30.4665,30.2443,30.2443,51100.0
2008-12-12 11:30:00,51.75,52.05,51.7,51.98,36600.0,30.256,30.4314,30.2268,30.3905,36600.0
2008-12-12 11:35:00,51.98,52.04,51.75,51.76,53200.0,30.3905,30.4255,30.256,30.2618,53200.0
2008-12-12 11:40:00,51.76,51.79,51.62,51.71,103300.0,30.2618,30.2794,30.18,30.2326,103300.0
2008-12-12 11:45:00,51.71,51.73,51.52,51.54,38300.0,30.2326,30.2443,30.1215,30.1332,38300.0
2008-12-12 11:50:00,51.55,51.58,51.35,51.54,41200.0,30.1391,30.1566,30.0221,30.1332,41200.0
2008-12-12 11:55:00,51.5,51.63,51.42,51.52,39000.0,30.1098,30.1858,30.063,30.1215,39000.0
2008-12-12 12:00:00,51.55,51.84,51.55,51.7,43700.0,30.1391,30.3086,30.1391,30.2268,43700.0
2008-12-12 12:05:00,51.7,51.79,51.62,51.7,25100.0,30.2268,30.2794,30.18,30.2268,25100.0
2008-12-12 12:10:00,51.71,51.82,51.55,51.56,25800.0,30.2326,30.2969,30.1391,30.1449,25800.0
2008-12-12 12:15:00,51.57,51.8,51.47,51.78,38400.0,30.1507,30.2852,30.0923,30.2735,38400.0
2008-12-12 12:20:00,51.78,51.99,51.74,51.96,124500.0,30.2735,30.3963,30.2501,30.3788,124500.0
2008-12-12 12:25:00,51.94,51.99,51.84,51.97,29200.0,30.3671,30.3963,30.3086,30.3846,29200.0
2008-12-12 12:30:00,51.96,52.0,51.83,51.99,22100.0,30.3788,30.4021,30.3028,30.3963,22100.0
2008-12-12 12:35:00,51.99,52.24,51.96,52.18,35300.0,30.3963,30.5425,30.3788,30.5074,35300.0
2008-12-12 12:40:00,52.17,52.22,52.05,52.11,28400.0,30.5015,30.5308,30.4314,30.4665,28400.0
2008-12-12 12:45:00,52.11,52.33,52.02,52.16,35700.0,30.4665,30.5951,30.4138,30.4957,35700.0
2008-12-12 12:50:00,52.17,52.66,52.17,52.65,34300.0,30.5015,30.788,30.5015,30.7822,34300.0
2008-12-12 12:55:00,52.64,52.65,52.44,52.45,28100.0,30.7763,30.7822,30.6594,30.6652,28100.0
2008-12-12 13:00:00,52.46,52.69,52.4,52.49,73900.0,30.6711,30.8056,30.636,30.6886,73900.0
2008-12-12 13:05:00,52.47,52.6,52.35,52.39,25900.0,30.6769,30.7529,30.6068,30.6302,25900.0
2008-12-12 13:10:00,52.4,52.41,52.23,52.27,35200.0,30.636,30.6419,30.5366,30.56,35200.0
2008-12-12 13:15:00,52.25,52.47,52.25,52.34,33300.0,30.5483,30.6769,30.5483,30.6009,33300.0
2008-12-12 13:20:00,52.34,52.34,52.18,52.32,26100.0,30.6009,30.6009,30.5074,30.5892,26100.0
2008-12-12 13:25:00,52.32,52.35,51.89,52.07,51800.0,30.5892,30.6068,30.3378,30.4431,51800.0
2008-12-12 13:30:00,52.09,52.11,51.84,51.85,25400.0,30.4548,30.4665,30.3086,30.3145,25400.0
2008-12-12 13:35:00,51.86,51.86,51.62,51.73,35800.0,30.3203,30.3203,30.18,30.2443,35800.0
2008-12-12 13:40:00,51.73,51.73,51.56,51.62,35500.0,30.2443,30.2443,30.1449,30.18,35500.0
2008-12-12 13:45:00,51.63,51.68,51.45,51.5,57100.0,30.1858,30.2151,30.0806,30.1098,57100.0
2008-12-12 13:50:00,51.5,51.54,51.33,51.47,66200.0,30.1098,30.1332,30.0104,30.0923,66200.0
2008-12-12 13:55:00,51.47,51.59,51.47,51.55,21300.0,30.0923,30.1624,30.0923,30.1391,21300.0
2008-12-12 14:00:00,51.54,51.91,51.53,51.82,42300.0,30.1332,30.3495,30.1274,30.2969,42300.0
2008-12-12 14:05:00,51.8,51.87,51.72,51.77,31600.0,30.2852,30.3261,30.2384,30.2677,31600.0
2008-12-12 14:10:00,51.77,51.98,51.71,51.84,38600.0,30.2677,30.3905,30.2326,30.3086,38600.0
2008-12-12 14:15:00,51.87,52.06,51.56,51.61,33200.0,30.3261,30.4372,30.1449,30.1741,33200.0
2008-12-12 14:20:00,51.59,51.64,51.46,51.6,34400.0,30.1624,30.1917,30.0864,30.1683,34400.0
2008-12-12 14:25:00,51.62,51.7,51.39,51.54,35800.0,30.18,30.2268,30.0455,30.1332,35800.0
2008-12-12 14:30:00,51.51,51.53,51.26,51.44,48400.0,30.1157,30.1274,29.9695,30.0747,48400.0
2008-12-12 14:35:00,51.43,51.79,51.33,51.69,58100.0,30.0689,30.2794,30.0104,30.2209,58100.0
2008-12-12 14:40:00,51.71,51.84,51.64,51.73,35900.0,30.2326,30.3086,30.1917,30.2443,35900.0
2008-12-12 14:45:00,51.73,51.92,51.66,51.89,34300.0,30.2443,30.3554,30.2034,30.3378,34300.0
2008-12-12 14:50:00,51.88,52.16,51.88,51.96,51400.0,30.332,30.4957,30.332,30.3788,51400.0
2008-12-12 14:55:00,51.94,52.1,51.88,52.06,47800.0,30.3671,30.4606,30.332,30.4372,47800.0
2008-12-12 15:00:00,52.08,52.38,52.07,52.09,45900.0,30.4489,30.6243,30.4431,30.4548,45900.0
2008-12-12 15:05:00,52.08,52.2,51.93,52.07,62600.0,30.4489,30.5191,30.3612,30.4431,62600.0
2008-12-12 15:10:00,52.01,52.01,51.71,51.85,64700.0,30.408,30.408,30.2326,30.3145,64700.0
2008-12-12 15:15:00,51.84,52.05,51.63,51.64,58400.0,30.3086,30.4314,30.1858,30.1917,58400.0
2008-12-12 15:20:00,51.64,52.02,51.64,51.76,77900.0,30.1917,30.4138,30.1917,30.2618,77900.0
2008-12-12 15:25:00,51.73,51.99,51.68,51.92,57100.0,30.2443,30.3963,30.2151,30.3554,57100.0
2008-12-12 15:30:00,51.94,51.95,51.7,51.82,70200.0,30.3671,30.3729,30.2268,30.2969,70200.0
2008-12-12 15:35:00,51.78,52.06,51.64,51.93,77200.0,30.2735,30.4372,30.1917,30.3612,77200.0
2008-12-12 15:40:00,51.94,52.23,51.91,52.16,117900.0,30.3671,30.5366,30.3495,30.4957,117900.0
2008-12-12 15:45:00,52.16,52.22,51.92,52.08,123700.0,30.4957,30.5308,30.3554,30.4489,123700.0
2008-12-12 15:50:00,52.1,52.13,51.87,51.98,182400.0,30.4606,30.4782,30.3261,30.3905,182400.0
2008-12-12 15:55:00,51.98,52.0,51.68,51.95,350400.0,30.3905,30.4021,30.2151,30.3729,350400.0
2008-12-15 09:30:00,52.37,52.92,52.3,52.52,66200.0,30.6185,30.94,30.5775,30.7062,66200.0
2008-12-15 09:35:00,52.54,52.56,52.32,52.48,55600.0,30.7179,30.7296,30.5892,30.6828,55600.0
2008-12-15 09:40:00,52.49,52.5,52.16,52.28,54900.0,30.6886,30.6945,30.4957,30.5659,54900.0
2008-12-15 09:45:00,52.31,52.77,52.23,52.68,45100.0,30.5834,30.8523,30.5366,30.7997,45100.0
2008-12-15 09:50:00,52.69,52.69,52.12,52.2,48700.0,30.8056,30.8056,30.4723,30.5191,48700.0
2008-12-15 09:55:00,52.2,52.21,51.87,51.87,42200.0,30.5191,30.5249,30.3261,30.3261,42200.0
2008-12-15 10:00:00,51.87,51.9,51.63,51.7,52800.0,30.3261,30.3437,30.1858,30.2268,52800.0
2008-12-15 10:05:00,51.71,51.94,51.68,51.76,51800.0,30.2326,30.3671,30.2151,30.2618,51800.0
2008-12-15 10:10:00,51.74,51.89,51.54,51.7,42500.0,30.2501,30.3378,30.1332,30.2268,42500.0
2008-12-15 10:15:00,51.7,51.8,51.58,51.76,25800.0,30.2268,30.2852,30.1566,30.2618,25800.0
2008-12-15 10:20:00,51.78,51.78,51.52,51.69,24700.0,30.2735,30.2735,30.1215,30.2209,24700.0
2008-12-15 10:25:00,51.7,52.0,51.7,51.91,38700.0,30.2268,30.4021,30.2268,30.3495,38700.0
2008-12-15 10:30:00,51.89,52.21,51.82,52.15,41100.0,30.3378,30.5249,30.2969,30.4898,41100.0
2008-12-15 10:35:00,52.15,52.33,51.94,52.31,45200.0,30.4898,30.5951,30.3671,30.5834,45200.0
2008-12-15 10:40:00,52.28,52.3,52.01,52.02,21400.0,30.5659,30.5775,30.408,30.4138,21400.0
2008-12-15 10:45:00,52.03,52.21,51.88,51.91,38800.0,30.4197,30.5249,30.332,30.3495,38800.0
2008-12-15 10:50:00,51.89,52.08,51.89,52.0,26800.0,30.3378,30.4489,30.3378,30.4021,26800.0
2008-12-15 10:55:00,52.02,52.14,51.98,52.08,41600.0,30.4138,30.484,30.3905,30.4489,41600.0
2008-12-15 11:00:00,52.09,52.1,51.88,51.97,39600.0,30.4548,30.4606,30.332,30.3846,39600.0
2008-12-15 11:05:00,51.95,52.11,51.85,52.07,33700.0,30.3729,30.4665,30.3145,30.4431,33700.0
2008-12-15 11:10:00,52.06,52.11,51.87,52.11,28600.0,30.4372,30.4665,30.3261,30.4665,28600.0
2008-12-15 11:15:00,52.12,52.22,51.93,51.95,29700.0,30.4723,30.5308,30.3612,30.3729,29700.0
2008-12-15 11:20:00,51.93,52.2,51.92,51.99,48100.0,30.3612,30.5191,30.3554,30.3963,48100.0
2008-12-15 11:25:00,51.98,52.06,51.91,51.94,44200.0,30.3905,30.4372,30.3495,30.3671,44200.0
2008-12-15 11:30:00,51.94,52.1,51.72,51.73,45800.0,30.3671,30.4606,30.2384,30.2443,45800.0
2008-12-15 11:35:00,51.71,51.71,51.5,51.55,79900.0,30.2326,30.2326,30.1098,30.1391,79900.0
2008-12-15 11:40:00,51.55,51.66,51.5,51.66,47500.0,30.1391,30.2034,30.1098,30.2034,47500.0
2008-12-15 11:45:00,51.65,51.72,51.56,51.7,27900.0,30.1975,30.2384,30.1449,30.2268,27900.0
2008-12-15 11:50:00,51.7,51.76,51.58,51.6,57700.0,30.2268,30.2618,30.1566,30.1683,57700.0
2008-12-15 11:55:00,51.59,51.6,51.36,51.42,42700.0,30.1624,30.1683,30.028,30.063,42700.0
2008-12-15 12:00:00,51.41,51.51,51.36,51.44,48900.0,30.0572,30.1157,30.028,30.0747,48900.0
2008-12-15 12:05:00,51.44,51.57,51.44,51.54,43400.0,30.0747,30.1507,30.0747,30.1332,43400.0
2008-12-15 12:10:00,51.58,51.74,51.58,51.7,20500.0,30.1566,30.2501,30.1566,30.2268,20500.0
2008-12-15 12:15:00,51.72,51.91,51.72,51.89,40900.0,30.2384,30.3495,30.2384,30.3378,40900.0
2008-12-15 12:20:00,51.9,51.96,51.85,51.85,22700.0,30.3437,30.3788,30.3145,30.3145,22700.0
2008-12-15 12:25:00,51.88,51.88,51.74,51.8,17900.0,30.332,30.332,30.2501,30.2852,17900.0
2008-12-15 12:30:00,51.8,51.84,51.66,51.68,22200.0,30.2852,30.3086,30.2034,30.2151,22200.0
2008-12-15 12:35:00,51.67,51.8,51.64,51.79,21000.0,30.2092,30.2852,30.1917,30.2794,21000.0
2008-12-15 12:40:00,51.78,51.86,51.76,51.83,25400.0,30.2735,30.3203,30.2618,30.3028,25400.0
2008-12-15 12:45:00,51.81,51.91,51.73,51.73,13100.0,30.2911,30.3495,30.2443,30.2443,13100.0
2008-12-15 12:50:00,51.73,51.76,51.64,51.64,14000.0,30.2443,30.2618,30.1917,30.1917,14000.0
2008-12-15 12:55:00,51.66,51.69,51.6,51.66,13500.0,30.2034,30.2209,30.1683,30.2034,13500.0
2008-12-15 13:00:00,51.65,51.78,51.48,51.5,27900.0,30.1975,30.2735,30.0981,30.1098,27900.0
2008-12-15 13:05:00,51.51,51.55,51.25,51.28,37000.0,30.1157,30.1391,29.9637,29.9812,37000.0
2008-12-15 13:10:00,51.28,51.62,51.24,51.58,32200.0,29.9812,30.18,29.9578,30.1566,32200.0
2008-12-15 13:15:00,51.58,51.71,51.55,51.7,26700.0,30.1566,30.2326,30.1391,30.2268,26700.0
2008-12-15 13:20:00,51.7,51.78,51.67,51.67,27000.0,30.2268,30.2735,30.2092,30.2092,27000.0
2008-12-15 13:25:00,51.67,51.77,51.65,51.72,37100.0,30.2092,30.2677,30.1975,30.2384,37100.0
2008-12-15 13:30:00,51.74,51.83,51.65,51.82,14900.0,30.2501,30.3028,30.1975,30.2969,14900.0
2008-12-15 13:35:00,51.8,51.92,51.72,51.75,17000.0,30.2852,30.3554,30.2384,30.256,17000.0
2008-12-15 13:40:00,51.76,51.96,51.76,51.83,19200.0,30.2618,30.3788,30.2618,30.3028,19200.0
2008-12-15 13:45:00,51.83,51.98,51.79,51.91,17400.0,30.3028,30.3905,30.2794,30.3495,17400.0
2008-12-15 13:50:00,51.9,51.9,51.72,51.8,27400.0,30.3437,30.3437,30.2384,30.2852,27400.0
2008-12-15 13:55:00,51.79,51.88,51.7,51.76,26700.0,30.2794,30.332,30.2268,30.2618,26700.0
2008-12-15 14:00:00,51.75,52.07,51.75,51.98,27000.0,30.256,30.4431,30.256,30.3905,27000.0
2008-12-15 14:05:00,52.0,52.01,51.91,51.96,15300.0,30.4021,30.408,30.3495,30.3788,15300.0
2008-12-15 14:10:00,51.97,52.06,51.83,51.85,22900.0,30.3846,30.4372,30.3028,30.3145,22900.0
2008-12-15 14:15:00,51.88,52.0,51.85,51.97,24400.0,30.332,30.4021,30.3145,30.3846,24400.0
2008-12-15 14:20:00,51.98,52.12,51.98,51.99,28200.0,30.3905,30.4723,30.3905,30.3963,28200.0
2008-12-15 14:25:00,51.99,52.14,51.74,51.76,20100.0,30.3963,30.484,30.2501,30.2618,20100.0
2008-12-15 14:30:00,51.76,51.94,51.66,51.92,31700.0,30.2618,30.3671,30.2034,30.3554,31700.0
2008-12-15 14:35:00,51.92,51.96,51.78,51.89,32500.0,30.3554,30.3788,30.2735,30.3378,32500.0
2008-12-15 14:40:00,51.88,51.98,51.73,51.73,37800.0,30.332,30.3905,30.2443,30.2443,37800.0
2008-12-15 14:45:00,51.72,51.9,51.66,51.87,31600.0,30.2384,30.3437,30.2034,30.3261,31600.0
2008-12-15 14:50:00,51.86,51.89,51.69,51.82,18400.0,30.3203,30.3378,30.2209,30.2969,18400.0
2008-12-15 14:55:00,51.81,51.82,51.63,51.64,21200.0,30.2911,30.2969,30.1858,30.1917,21200.0
2008-12-15 15:00:00,51.65,51.83,51.61,51.79,22600.0,30.1975,30.3028,30.1741,30.2794,22600.0
2008-12-15 15:05:00,51.77,51.88,51.61,51.65,40200.0,30.2677,30.332,30.1741,30.1975,40200.0
2008-12-15 15:10:00,51.63,51.65,51.36,51.44,46600.0,30.1858,30.1975,30.028,30.0747,46600.0
2008-12-15 15:15:00,51.45,51.49,51.26,51.34,53800.0,30.0806,30.104,29.9695,30.0163,53800.0
2008-12-15 15:20:00,51.34,51.39,51.22,51.35,53100.0,30.0163,30.0455,29.9461,30.0221,53100.0
2008-12-15 15:25:00,51.36,51.43,51.16,51.22,88800.0,30.028,30.0689,29.911,29.9461,88800.0
2008-12-15 15:30:00,51.22,51.25,51.1,51.2,197000.0,29.9461,29.9637,29.876,29.9344,197000.0
2008-12-15 15:35:00,51.19,51.88,51.19,51.73,228000.0,29.9286,30.332,29.9286,30.2443,228000.0
2008-12-15 15:40:00,51.73,52.09,51.56,51.91,224500.0,30.2443,30.4548,30.1449,30.3495,224500.0
2008-12-15 15:45:00,51.91,52.1,51.68,51.89,217700.0,30.3495,30.4606,30.2151,30.3378,217700.0
2008-12-15 15:50:00,51.85,51.93,51.51,51.67,298700.0,30.3145,30.3612,30.1157,30.2092,298700.0
2008-12-15 15:55:00,51.67,51.89,51.66,51.85,272200.0,30.2092,30.3378,30.2034,30.3145,272200.0
2008-12-16 09:30:00,50.66,51.1,50.45,50.99,235300.0,29.6187,29.876,29.4959,29.8116,235300.0
2008-12-16 09:35:00,50.97,50.97,50.43,50.5,202800.0,29.8,29.8,29.4842,29.5252,202800.0
2008-12-16 09:40:00,50.49,51.37,50.49,50.63,181900.0,29.5193,30.0338,29.5193,29.6012,181900.0
2008-12-16 09:45:00,50.62,50.86,50.49,50.61,117900.0,29.5953,29.7356,29.5193,29.5895,117900.0
2008-12-16 09:50:00,50.61,50.7,50.19,50.19,116500.0,29.5895,29.6421,29.3439,29.3439,116500.0
2008-12-16 09:55:00,50.22,50.29,50.07,50.13,108700.0,29.3615,29.4024,29.2738,29.3088,108700.0
2008-12-16 10:00:00,50.15,50.27,50.06,50.24,99500.0,29.3205,29.3907,29.2679,29.3732,99500.0
2008-12-16 10:05:00,50.26,50.5,50.16,50.5,139300.0,29.3848,29.5252,29.3264,29.5252,139300.0
2008-12-16 10:10:00,50.5,50.57,50.39,50.56,112600.0,29.5252,29.5661,29.4609,29.5602,112600.0
2008-12-16 10:15:00,50.56,50.67,50.5,50.58,61100.0,29.5602,29.6246,29.5252,29.5719,61100.0
2008-12-16 10:20:00,50.6,50.7,50.54,50.68,41100.0,29.5836,29.6421,29.5486,29.6304,41100.0
2008-12-16 10:25:00,50.67,50.76,50.58,50.61,58200.0,29.6246,29.6772,29.5719,29.5895,58200.0
2008-12-16 10:30:00,50.6,50.73,50.6,50.69,66400.0,29.5836,29.6596,29.5836,29.6362,66400.0
2008-12-16 10:35:00,50.69,50.8,50.56,50.69,55700.0,29.6362,29.7006,29.5602,29.6362,55700.0
2008-12-16 10:40:00,50.67,50.83,50.63,50.82,71300.0,29.6246,29.7181,29.6012,29.7123,71300.0
2008-12-16 10:45:00,50.8,50.99,50.79,50.98,56000.0,29.7006,29.8116,29.6947,29.8058,56000.0
2008-12-16 10:50:00,50.98,51.07,50.89,50.99,61500.0,29.8058,29.8584,29.7532,29.8116,61500.0
2008-12-16 10:55:00,50.99,51.07,50.91,50.99,83200.0,29.8116,29.8584,29.7649,29.8116,83200.0
2008-12-16 11:00:00,51.0,51.0,50.93,50.99,61300.0,29.8175,29.8175,29.7766,29.8116,61300.0
2008-12-16 11:05:00,50.99,51.21,50.94,51.17,88000.0,29.8116,29.9403,29.7824,29.9169,88000.0
2008-12-16 11:10:00,51.17,51.25,51.13,51.15,35200.0,29.9169,29.9637,29.8935,29.9052,35200.0
2008-12-16 11:15:00,51.15,51.2,51.07,51.13,43100.0,29.9052,29.9344,29.8584,29.8935,43100.0
2008-12-16 11:20:00,51.15,51.18,51.09,51.14,34700.0,29.9052,29.9227,29.8701,29.8993,34700.0
2008-12-16 11:25:00,51.15,51.16,51.06,51.15,47300.0,29.9052,29.911,29.8526,29.9052,47300.0
2008-12-16 11:30:00,51.15,51.2,51.06,51.09,55500.0,29.9052,29.9344,29.8526,29.8701,55500.0
2008-12-16 11:35:00,51.09,51.25,51.09,51.22,32600.0,29.8701,29.9637,29.8701,29.9461,32600.0
2008-12-16 11:40:00,51.22,51.25,51.17,51.22,32200.0,29.9461,29.9637,29.9169,29.9461,32200.0
2008-12-16 11:45:00,51.23,51.26,51.13,51.21,50000.0,29.952,29.9695,29.8935,29.9403,50000.0
2008-12-16 11:50:00,51.21,51.24,51.1,51.12,28700.0,29.9403,29.9578,29.876,29.8877,28700.0
2008-12-16 11:55:00,51.12,51.16,51.01,51.02,35900.0,29.8877,29.911,29.8233,29.8292,35900.0
2008-12-16 12:00:00,51.01,51.08,50.94,51.07,34000.0,29.8233,29.8643,29.7824,29.8584,34000.0
2008-12-16 12:05:00,51.09,51.1,51.0,51.06,26400.0,29.8701,29.876,29.8175,29.8526,26400.0
2008-12-16 12:10:00,51.06,51.11,51.0,51.05,35300.0,29.8526,29.8818,29.8175,29.8467,35300.0
2008-12-16 12:15:00,51.05,51.21,51.05,51.1,59700.0,29.8467,29.9403,29.8467,29.876,59700.0
2008-12-16 12:20:00,51.1,51.26,51.07,51.13,42800.0,29.876,29.9695,29.8584,29.8935,42800.0
2008-12-16 12:25:00,51.11,51.13,51.05,51.13,25200.0,29.8818,29.8935,29.8467,29.8935,25200.0
2008-12-16 12:30:00,51.14,51.18,51.04,51.07,30000.0,29.8993,29.9227,29.8409,29.8584,30000.0
2008-12-16 12:35:00,51.07,51.24,51.02,51.12,67900.0,29.8584,29.9578,29.8292,29.8877,67900.0
2008-12-16 12:40:00,51.13,51.21,51.09,51.14,27500.0,29.8935,29.9403,29.8701,29.8993,27500.0
2008-12-16 12:45:00,51.14,51.2,51.03,51.12,28300.0,29.8993,29.9344,29.835,29.8877,28300.0
2008-12-16 12:50:00,51.12,51.15,51.02,51.12,22800.0,29.8877,29.9052,29.8292,29.8877,22800.0
2008-12-16 12:55:00,51.1,51.14,51.0,51.01,45700.0,29.876,29.8993,29.8175,29.8233,45700.0
2008-12-16 13:00:00,51.01,51.05,50.97,51.01,29700.0,29.8233,29.8467,29.8,29.8233,29700.0
2008-12-16 13:05:00,51.01,51.03,50.97,51.02,29100.0,29.8233,29.835,29.8,29.8292,29100.0
2008-12-16 13:10:00,51.02,51.06,50.92,50.97,49500.0,29.8292,29.8526,29.7707,29.8,49500.0
2008-12-16 13:15:00,50.93,51.09,50.81,51.04,69300.0,29.7766,29.8701,29.7064,29.8409,69300.0
2008-12-16 13:20:00,51.04,51.19,51.03,51.17,40400.0,29.8409,29.9286,29.835,29.9169,40400.0
2008-12-16 13:25:00,51.15,51.37,51.14,51.36,45500.0,29.9052,30.0338,29.8993,30.028,45500.0
2008-12-16 13:30:00,51.35,51.41,51.17,51.22,56500.0,30.0221,30.0572,29.9169,29.9461,56500.0
2008-12-16 13:35:00,51.2,51.34,51.16,51.17,58100.0,29.9344,30.0163,29.911,29.9169,58100.0
2008-12-16 13:40:00,51.17,51.23,51.14,51.2,71500.0,29.9169,29.952,29.8993,29.9344,71500.0
2008-12-16 13:45:00,51.21,51.24,51.13,51.18,70500.0,29.9403,29.9578,29.8935,29.9227,70500.0
2008-12-16 13:50:00,51.18,51.23,51.12,51.21,72300.0,29.9227,29.952,29.8877,29.9403,72300.0
2008-12-16 13:55:00,51.21,51.35,51.19,51.32,44400.0,29.9403,30.0221,29.9286,30.0046,44400.0
2008-12-16 14:00:00,51.32,51.32,51.21,51.25,35400.0,30.0046,30.0046,29.9403,29.9637,35400.0
2008-12-16 14:05:00,51.25,51.25,51.21,51.25,45500.0,29.9637,29.9637,29.9403,29.9637,45500.0
2008-12-16 14:10:00,51.25,51.43,51.18,51.27,62700.0,29.9637,30.0689,29.9227,29.9753,62700.0
2008-12-16 14:15:00,51.31,51.31,51.06,51.23,65900.0,29.9987,29.9987,29.8526,29.952,65900.0
2008-12-16 14:20:00,51.23,52.05,51.23,51.43,141000.0,29.952,30.4314,29.952,30.0689,141000.0
2008-12-16 14:25:00,51.45,51.94,51.37,51.63,153400.0,30.0806,30.3671,30.0338,30.1858,153400.0
2008-12-16 14:30:00,51.63,52.39,51.63,52.23,211800.0,30.1858,30.6302,30.1858,30.5366,211800.0
2008-12-16 14:35:00,52.21,52.33,52.06,52.2,143200.0,30.5249,30.5951,30.4372,30.5191,143200.0
2008-12-16 14:40:00,52.19,52.23,51.5,51.56,102100.0,30.5132,30.5366,30.1098,30.1449,102100.0
2008-12-16 14:45:00,51.55,51.63,51.35,51.56,81400.0,30.1391,30.1858,30.0221,30.1449,81400.0
2008-12-16 14:50:00,51.56,52.0,51.51,51.95,87100.0,30.1449,30.4021,30.1157,30.3729,87100.0
2008-12-16 14:55:00,51.93,51.96,51.5,51.75,118300.0,30.3612,30.3788,30.1098,30.256,118300.0
2008-12-16 15:00:00,51.79,51.9,51.55,51.63,110400.0,30.2794,30.3437,30.1391,30.1858,110400.0
2008-12-16 15:05:00,51.67,52.0,51.6,51.84,145800.0,30.2092,30.4021,30.1683,30.3086,145800.0
2008-12-16 15:10:00,51.83,52.05,51.8,51.99,158700.0,30.3028,30.4314,30.2852,30.3963,158700.0
2008-12-16 15:15:00,52.01,52.69,51.97,52.49,220500.0,30.408,30.8056,30.3846,30.6886,220500.0
2008-12-16 15:20:00,52.49,52.91,52.45,52.8,237700.0,30.6886,30.9342,30.6652,30.8699,237700.0
2008-12-16 15:25:00,52.8,53.0,52.77,52.86,139000.0,30.8699,30.9868,30.8523,30.905,139000.0
2008-12-16 15:30:00,52.85,53.01,52.81,52.81,165900.0,30.8991,30.9927,30.8757,30.8757,165900.0
2008-12-16 15:35:00,52.83,52.9,52.52,52.86,206500.0,30.8874,30.9283,30.7062,30.905,206500.0
2008-12-16 15:40:00,52.83,52.94,52.58,52.94,202200.0,30.8874,30.9517,30.7412,30.9517,202200.0
2008-12-16 15:45:00,52.92,52.98,52.52,52.53,205300.0,30.94,30.9751,30.7062,30.712,205300.0
2008-12-16 15:50:00,52.52,52.59,52.4,52.57,231500.0,30.7062,30.7471,30.636,30.7354,231500.0
2008-12-16 15:55:00,52.59,52.83,52.54,52.66,360400.0,30.7471,30.8874,30.7179,30.788,360400.0
2008-12-17 09:30:00,51.86,52.4,51.73,51.94,103000.0,30.3203,30.636,30.2443,30.3671,103000.0
2008-12-17 09:35:00,51.93,52.37,51.79,52.36,173600.0,30.3612,30.6185,30.2794,30.6126,173600.0
2008-12-17 09:40:00,52.35,52.39,51.99,52.13,79300.0,30.6068,30.6302,30.3963,30.4782,79300.0
2008-12-17 09:45:00,52.13,52.31,52.03,52.17,81700.0,30.4782,30.5834,30.4197,30.5015,81700.0
2008-12-17 09:50:00,52.18,52.41,52.06,52.24,113800.0,30.5074,30.6419,30.4372,30.5425,113800.0
2008-12-17 09:55:00,52.23,52.34,52.08,52.32,52500.0,30.5366,30.6009,30.4489,30.5892,52500.0
2008-12-17 10:00:00,52.33,52.45,52.21,52.36,34000.0,30.5951,30.6652,30.5249,30.6126,34000.0
2008-12-17 10:05:00,52.37,52.37,52.07,52.17,61500.0,30.6185,30.6185,30.4431,30.5015,61500.0
2008-12-17 10:10:00,52.18,52.18,51.93,51.97,34500.0,30.5074,30.5074,30.3612,30.3846,34500.0
2008-12-17 10:15:00,51.97,52.0,51.85,51.9,47000.0,30.3846,30.4021,30.3145,30.3437,47000.0
2008-12-17 10:20:00,51.9,51.91,51.81,51.81,42600.0,30.3437,30.3495,30.2911,30.2911,42600.0
2008-12-17 10:25:00,51.84,51.94,51.74,51.81,56000.0,30.3086,30.3671,30.2501,30.2911,56000.0
2008-12-17 10:30:00,51.82,51.95,51.77,51.8,41500.0,30.2969,30.3729,30.2677,30.2852,41500.0
2008-12-17 10:35:00,51.78,51.9,51.69,51.87,53000.0,30.2735,30.3437,30.2209,30.3261,53000.0
2008-12-17 10:40:00,51.88,52.22,51.83,52.22,50300.0,30.332,30.5308,30.3028,30.5308,50300.0
2008-12-17 10:45:00,52.21,52.24,51.98,52.01,44500.0,30.5249,30.5425,30.3905,30.408,44500.0
2008-12-17 10:50:00,52.03,52.21,51.89,51.94,71300.0,30.4197,30.5249,30.3378,30.3671,71300.0
2008-12-17 10:55:00,51.94,52.15,51.94,52.09,50000.0,30.3671,30.4898,30.3671,30.4548,50000.0
2008-12-17 11:00:00,52.08,52.2,51.97,52.08,49000.0,30.4489,30.5191,30.3846,30.4489,49000.0
2008-12-17 11:05:00,52.06,52.19,51.98,52.09,28600.0,30.4372,30.5132,30.3905,30.4548,28600.0
2008-12-17 11:10:00,52.08,52.09,51.92,51.98,52900.0,30.4489,30.4548,30.3554,30.3905,52900.0
2008-12-17 11:15:00,51.96,51.98,51.63,51.69,58500.0,30.3788,30.3905,30.1858,30.2209,58500.0
2008-12-17 11:20:00,51.68,51.78,51.59,51.65,69300.0,30.2151,30.2735,30.1624,30.1975,69300.0
2008-12-17 11:25:00,51.64,51.76,51.64,51.73,74100.0,30.1917,30.2618,30.1917,30.2443,74100.0
2008-12-17 11:30:00,51.72,51.84,51.51,51.54,52600.0,30.2384,30.3086,30.1157,30.1332,52600.0
2008-12-17 11:35:00,51.55,51.71,51.5,51.65,84600.0,30.1391,30.2326,30.1098,30.1975,84600.0
2008-12-17 11:40:00,51.65,51.66,51.53,51.53,79500.0,30.1975,30.2034,30.1274,30.1274,79500.0
2008-12-17 11:45:00,51.55,51.59,51.45,51.5,30500.0,30.1391,30.1624,30.0806,30.1098,30500.0
2008-12-17 11:50:00,51.51,51.63,51.51,51.52,30000.0,30.1157,30.1858,30.1157,30.1215,30000.0
2008-12-17 11:55:00,51.53,51.77,51.53,51.66,47000.0,30.1274,30.2677,30.1274,30.2034,47000.0
2008-12-17 12:00:00,51.66,51.68,51.56,51.64,36300.0,30.2034,30.2151,30.1449,30.1917,36300.0
2008-12-17 12:05:00,51.64,51.83,51.63,51.76,113500.0,30.1917,30.3028,30.1858,30.2618,113500.0
2008-12-17 12:10:00,51.77,51.98,51.76,51.96,77400.0,30.2677,30.3905,30.2618,30.3788,77400.0
2008-12-17 12:15:00,51.97,51.99,51.95,51.97,19100.0,30.3846,30.3963,30.3729,30.3846,19100.0
2008-12-17 12:20:00,51.97,52.0,51.95,51.98,29900.0,30.3846,30.4021,30.3729,30.3905,29900.0
2008-12-17 12:25:00,51.97,52.0,51.94,51.99,89000.0,30.3846,30.4021,30.3671,30.3963,89000.0
2008-12-17 12:30:00,51.99,52.29,51.97,52.08,69100.0,30.3963,30.5717,30.3846,30.4489,69100.0
2008-12-17 12:35:00,52.1,52.22,52.08,52.1,35200.0,30.4606,30.5308,30.4489,30.4606,35200.0
2008-12-17 12:40:00,52.1,52.11,52.0,52.04,28300.0,30.4606,30.4665,30.4021,30.4255,28300.0
2008-12-17 12:45:00,52.05,52.08,51.97,52.08,34300.0,30.4314,30.4489,30.3846,30.4489,34300.0
2008-12-17 12:50:00,52.07,52.27,52.04,52.24,62700.0,30.4431,30.56,30.4255,30.5425,62700.0
2008-12-17 12:55:00,52.25,52.28,52.1,52.14,64300.0,30.5483,30.5659,30.4606,30.484,64300.0
2008-12-17 13:00:00,52.14,52.21,52.06,52.19,43100.0,30.484,30.5249,30.4372,30.5132,43100.0
2008-12-17 13:05:00,52.2,52.21,52.08,52.17,31800.0,30.5191,30.5249,30.4489,30.5015,31800.0
2008-12-17 13:10:00,52.19,52.31,52.1,52.14,34500.0,30.5132,30.5834,30.4606,30.484,34500.0
2008-12-17 13:15:00,52.12,52.38,52.07,52.29,30200.0,30.4723,30.6243,30.4431,30.5717,30200.0
2008-12-17 13:20:00,52.29,52.46,52.25,52.46,36500.0,30.5717,30.6711,30.5483,30.6711,36500.0
2008-12-17 13:25:00,52.48,52.52,52.34,52.38,29300.0,30.6828,30.7062,30.6009,30.6243,29300.0
2008-12-17 13:30:00,52.38,52.61,52.36,52.56,34500.0,30.6243,30.7588,30.6126,30.7296,34500.0
2008-12-17 13:35:00,52.55,52.81,52.48,52.81,59700.0,30.7237,30.8757,30.6828,30.8757,59700.0
2008-12-17 13:40:00,52.79,52.82,52.58,52.7,39500.0,30.864,30.8816,30.7412,30.8114,39500.0
2008-12-17 13:45:00,52.69,52.93,52.69,52.86,43200.0,30.8056,30.9459,30.8056,30.905,43200.0
2008-12-17 13:50:00,52.86,52.88,52.75,52.8,43400.0,30.905,30.9166,30.8406,30.8699,43400.0
2008-12-17 13:55:00,52.81,52.85,52.68,52.74,33200.0,30.8757,30.8991,30.7997,30.8348,33200.0
2008-12-17 14:00:00,52.74,52.89,52.69,52.83,34500.0,30.8348,30.9225,30.8056,30.8874,34500.0
2008-12-17 14:05:00,52.85,52.98,52.78,52.97,33800.0,30.8991,30.9751,30.8582,30.9693,33800.0
2008-12-17 14:10:00,52.94,53.05,52.87,53.01,47300.0,30.9517,31.016,30.9108,30.9927,47300.0
2008-12-17 14:15:00,53.02,53.1,52.79,52.83,54800.0,30.9985,31.0453,30.864,30.8874,54800.0
2008-12-17 14:20:00,52.83,52.92,52.55,52.67,73700.0,30.8874,30.94,30.7237,30.7939,73700.0
2008-12-17 14:25:00,52.68,52.72,52.32,52.35,54400.0,30.7997,30.8231,30.5892,30.6068,54400.0
2008-12-17 14:30:00,52.36,52.53,52.22,52.26,45400.0,30.6126,30.712,30.5308,30.5542,45400.0
2008-12-17 14:35:00,52.27,52.36,52.17,52.3,86000.0,30.56,30.6126,30.5015,30.5775,86000.0
2008-12-17 14:40:00,52.3,52.45,52.26,52.31,49600.0,30.5775,30.6652,30.5542,30.5834,49600.0
2008-12-17 14:45:00,52.32,52.56,52.25,52.55,55600.0,30.5892,30.7296,30.5483,30.7237,55600.0
2008-12-17 14:50:00,52.54,52.58,52.36,52.42,53600.0,30.7179,30.7412,30.6126,30.6477,53600.0
2008-12-17 14:55:00,52.41,52.67,52.23,52.6,59800.0,30.6419,30.7939,30.5366,30.7529,59800.0
2008-12-17 15:00:00,52.6,52.82,52.6,52.73,52000.0,30.7529,30.8816,30.7529,30.8289,52000.0
2008-12-17 15:05:00,52.73,52.83,52.62,52.71,51200.0,30.8289,30.8874,30.7646,30.8173,51200.0
2008-12-17 15:10:00,52.69,52.83,52.54,52.71,70400.0,30.8056,30.8874,30.7179,30.8173,70400.0
2008-12-17 15:15:00,52.72,52.93,52.7,52.83,99800.0,30.8231,30.9459,30.8114,30.8874,99800.0
2008-12-17 15:20:00,52.83,52.91,52.69,52.73,92000.0,30.8874,30.9342,30.8056,30.8289,92000.0
2008-12-17 15:25:00,52.72,52.76,52.48,52.61,64500.0,30.8231,30.8465,30.6828,30.7588,64500.0
2008-12-17 15:30:00,52.61,52.65,52.47,52.61,88400.0,30.7588,30.7822,30.6769,30.7588,88400.0
2008-12-17 15:35:00,52.6,52.79,52.55,52.64,91800.0,30.7529,30.864,30.7237,30.7763,91800.0
2008-12-17 15:40:00,52.64,52.96,52.61,52.72,133300.0,30.7763,30.9634,30.7588,30.8231,133300.0
2008-12-17 15:45:00,52.72,53.0,52.63,52.96,122000.0,30.8231,30.9868,30.7705,30.9634,122000.0
2008-12-17 15:50:00,52.97,52.97,52.62,52.65,134800.0,30.9693,30.9693,30.7646,30.7822,134800.0
2008-12-17 15:55:00,52.65,52.66,52.31,52.39,258600.0,30.7822,30.788,30.5834,30.6302,258600.0
2008-12-18 09:30:00,52.6,53.0,52.14,52.52,84800.0,30.7529,30.9868,30.484,30.7062,84800.0
2008-12-18 09:35:00,52.56,52.78,52.43,52.63,46600.0,30.7296,30.8582,30.6536,30.7705,46600.0
2008-12-18 09:40:00,52.64,52.79,52.62,52.76,162800.0,30.7763,30.864,30.7646,30.8465,162800.0
2008-12-18 09:45:00,52.77,52.88,52.72,52.83,116700.0,30.8523,30.9166,30.8231,30.8874,116700.0
2008-12-18 09:50:00,52.81,52.81,52.51,52.66,115600.0,30.8757,30.8757,30.7003,30.788,115600.0
2008-12-18 09:55:00,52.65,52.88,52.62,52.79,91800.0,30.7822,30.9166,30.7646,30.864,91800.0
2008-12-18 10:00:00,52.77,53.0,52.77,52.85,98500.0,30.8523,30.9868,30.8523,30.8991,98500.0
2008-12-18 10:05:00,52.85,53.0,52.73,52.97,56000.0,30.8991,30.9868,30.8289,30.9693,56000.0
2008-12-18 10:10:00,52.98,53.0,52.87,52.93,53700.0,30.9751,30.9868,30.9108,30.9459,53700.0
2008-12-18 10:15:00,52.93,52.99,52.9,52.92,54100.0,30.9459,30.981,30.9283,30.94,54100.0
2008-12-18 10:20:00,52.92,53.0,52.89,52.98,73600.0,30.94,30.9868,30.9225,30.9751,73600.0
2008-12-18 10:25:00,52.99,53.35,52.98,53.3,157800.0,30.981,31.1914,30.9751,31.1622,157800.0
2008-12-18 10:30:00,53.3,53.5,53.3,53.42,105600.0,31.1622,31.2791,31.1622,31.2324,105600.0
2008-12-18 10:35:00,53.43,53.49,53.43,53.48,70900.0,31.2382,31.2733,31.2382,31.2674,70900.0
2008-12-18 10:40:00,53.48,53.85,53.48,53.84,113700.0,31.2674,31.4838,31.2674,31.4779,113700.0
2008-12-18 10:45:00,53.84,53.92,53.73,53.85,77100.0,31.4779,31.5247,31.4136,31.4838,77100.0
2008-12-18 10:50:00,53.85,54.22,53.8,54.22,175800.0,31.4838,31.7001,31.4545,31.7001,175800.0
2008-12-18 10:55:00,54.21,54.36,54.12,54.34,123400.0,31.6942,31.7819,31.6416,31.7702,123400.0
2008-12-18 11:00:00,54.34,54.39,54.1,54.22,138600.0,31.7702,31.7995,31.6299,31.7001,138600.0
2008-12-18 11:05:00,54.19,54.32,54.03,54.05,75000.0,31.6825,31.7586,31.589,31.6007,75000.0
2008-12-18 11:10:00,54.05,54.05,53.72,53.74,56400.0,31.6007,31.6007,31.4078,31.4195,56400.0
2008-12-18 11:15:00,53.75,53.82,53.65,53.68,49600.0,31.4253,31.4662,31.3668,31.3844,49600.0
2008-12-18 11:20:00,53.66,53.66,53.41,53.41,57900.0,31.3727,31.3727,31.2265,31.2265,57900.0
2008-12-18 11:25:00,53.41,53.68,53.38,53.68,61800.0,31.2265,31.3844,31.209,31.3844,61800.0
2008-12-18 11:30:00,53.67,53.68,53.45,53.5,54700.0,31.3785,31.3844,31.2499,31.2791,54700.0
2008-12-18 11:35:00,53.49,53.5,53.35,53.47,48600.0,31.2733,31.2791,31.1914,31.2616,48600.0
2008-12-18 11:40:00,53.47,53.5,53.38,53.39,23700.0,31.2616,31.2791,31.209,31.2148,23700.0
2008-12-18 11:45:00,53.4,53.58,53.4,53.54,38600.0,31.2207,31.3259,31.2207,31.3025,38600.0
2008-12-18 11:50:00,53.53,53.55,53.43,53.45,32100.0,31.2967,31.3084,31.2382,31.2499,32100.0
2008-12-18 11:55:00,53.46,53.46,53.31,53.37,48700.0,31.2557,31.2557,31.168,31.2031,48700.0
2008-12-18 12:00:00,53.37,53.52,53.35,53.52,47000.0,31.2031,31.2908,31.1914,31.2908,47000.0
2008-12-18 12:05:00,53.52,53.56,53.4,53.51,49100.0,31.2908,31.3142,31.2207,31.285,49100.0
2008-12-18 12:10:00,53.51,53.54,53.47,53.51,32700.0,31.285,31.3025,31.2616,31.285,32700.0
2008-12-18 12:15:00,53.52,53.53,53.47,53.47,40500.0,31.2908,31.2967,31.2616,31.2616,40500.0
2008-12-18 12:20:00,53.47,53.5,53.22,53.33,29300.0,31.2616,31.2791,31.1154,31.1797,29300.0
2008-12-18 12:25:00,53.31,53.31,53.11,53.23,32200.0,31.168,31.168,31.0511,31.1213,32200.0
2008-12-18 12:30:00,53.24,53.4,53.24,53.37,35800.0,31.1271,31.2207,31.1271,31.2031,35800.0
2008-12-18 12:35:00,53.36,53.46,53.27,53.33,44900.0,31.1973,31.2557,31.1447,31.1797,44900.0
2008-12-18 12:40:00,53.29,53.38,53.29,53.35,29800.0,31.1564,31.209,31.1564,31.1914,29800.0
2008-12-18 12:45:00,53.34,53.44,53.28,53.38,28700.0,31.1856,31.2441,31.1505,31.209,28700.0
2008-12-18 12:50:00,53.38,53.4,53.25,53.26,23100.0,31.209,31.2207,31.133,31.1388,23100.0
2008-12-18 12:55:00,53.26,53.29,53.2,53.26,28700.0,31.1388,31.1564,31.1037,31.1388,28700.0
2008-12-18 13:00:00,53.27,53.28,53.14,53.18,28800.0,31.1447,31.1505,31.0687,31.092,28800.0
2008-12-18 13:05:00,53.18,53.22,53.15,53.19,26000.0,31.092,31.1154,31.0745,31.0979,26000.0
2008-12-18 13:10:00,53.19,53.23,53.11,53.13,29800.0,31.0979,31.1213,31.0511,31.0628,29800.0
2008-12-18 13:15:00,53.15,53.28,53.13,53.23,17600.0,31.0745,31.1505,31.0628,31.1213,17600.0
2008-12-18 13:20:00,53.22,53.24,53.03,53.05,43300.0,31.1154,31.1271,31.0043,31.016,43300.0
2008-12-18 13:25:00,53.05,53.1,52.96,53.03,45300.0,31.016,31.0453,30.9634,31.0043,45300.0
2008-12-18 13:30:00,53.02,53.09,52.96,53.04,37800.0,30.9985,31.0394,30.9634,31.0102,37800.0
2008-12-18 13:35:00,53.03,53.07,52.97,53.02,37500.0,31.0043,31.0277,30.9693,30.9985,37500.0
2008-12-18 13:40:00,53.02,53.03,52.9,52.96,29100.0,30.9985,31.0043,30.9283,30.9634,29100.0
2008-12-18 13:45:00,52.95,52.95,52.64,52.74,67100.0,30.9576,30.9576,30.7763,30.8348,67100.0
2008-12-18 13:50:00,52.74,52.88,52.72,52.88,62100.0,30.8348,30.9166,30.8231,30.9166,62100.0
2008-12-18 13:55:00,52.89,53.0,52.88,52.92,63900.0,30.9225,30.9868,30.9166,30.94,63900.0
2008-12-18 14:00:00,52.92,53.08,52.77,53.06,61300.0,30.94,31.0336,30.8523,31.0219,61300.0
2008-12-18 14:05:00,53.06,53.12,53.04,53.06,39200.0,31.0219,31.057,31.0102,31.0219,39200.0
2008-12-18 14:10:00,53.06,53.22,52.98,53.02,105900.0,31.0219,31.1154,30.9751,30.9985,105900.0
2008-12-18 14:15:00,53.01,53.05,52.85,52.85,52000.0,30.9927,31.016,30.8991,30.8991,52000.0
2008-12-18 14:20:00,52.84,52.88,52.32,52.38,90500.0,30.8933,30.9166,30.5892,30.6243,90500.0
2008-12-18 14:25:00,52.38,52.53,52.37,52.52,114700.0,30.6243,30.712,30.6185,30.7062,114700.0
2008-12-18 14:30:00,52.52,52.6,52.43,52.56,113300.0,30.7062,30.7529,30.6536,30.7296,113300.0
2008-12-18 14:35:00,52.57,52.63,52.48,52.56,71100.0,30.7354,30.7705,30.6828,30.7296,71100.0
2008-12-18 14:40:00,52.56,52.78,52.54,52.71,84600.0,30.7296,30.8582,30.7179,30.8173,84600.0
2008-12-18 14:45:00,52.7,52.86,52.69,52.81,100800.0,30.8114,30.905,30.8056,30.8757,100800.0
2008-12-18 14:50:00,52.78,52.91,52.72,52.82,102400.0,30.8582,30.9342,30.8231,30.8816,102400.0
2008-12-18 14:55:00,52.84,52.85,52.69,52.69,80600.0,30.8933,30.8991,30.8056,30.8056,80600.0
2008-12-18 15:00:00,52.69,52.93,52.67,52.88,118400.0,30.8056,30.9459,30.7939,30.9166,118400.0
2008-12-18 15:05:00,52.9,53.0,52.85,52.99,116900.0,30.9283,30.9868,30.8991,30.981,116900.0
2008-12-18 15:10:00,53.0,53.03,52.83,52.92,118000.0,30.9868,31.0043,30.8874,30.94,118000.0
2008-12-18 15:15:00,52.92,53.01,52.88,52.94,99000.0,30.94,30.9927,30.9166,30.9517,99000.0
2008-12-18 15:20:00,52.94,52.94,52.06,52.24,128000.0,30.9517,30.9517,30.4372,30.5425,128000.0
2008-12-18 15:25:00,52.25,52.42,52.16,52.33,136700.0,30.5483,30.6477,30.4957,30.5951,136700.0
2008-12-18 15:30:00,52.33,52.53,52.3,52.48,156100.0,30.5951,30.712,30.5775,30.6828,156100.0
2008-12-18 15:35:00,52.47,52.74,52.45,52.67,127800.0,30.6769,30.8348,30.6652,30.7939,127800.0
2008-12-18 15:40:00,52.64,52.8,52.56,52.6,179000.0,30.7763,30.8699,30.7296,30.7529,179000.0
2008-12-18 15:45:00,52.59,52.76,52.5,52.65,162700.0,30.7471,30.8465,30.6945,30.7822,162700.0
2008-12-18 15:50:00,52.66,52.87,52.56,52.56,172100.0,30.788,30.9108,30.7296,30.7296,172100.0
2008-12-18 15:55:00,52.56,52.81,52.48,52.73,329500.0,30.7296,30.8757,30.6828,30.8289,329500.0
2008-12-19 09:30:00,54.0,54.06,53.06,54.0,2157100.0,31.5715,31.6065,31.0219,31.5715,2157100.0
2008-12-19 09:35:00,54.0,54.04,53.63,53.71,69700.0,31.5715,31.5948,31.3551,31.4019,69700.0
2008-12-19 09:40:00,53.71,53.75,53.49,53.54,49800.0,31.4019,31.4253,31.2733,31.3025,49800.0
2008-12-19 09:45:00,53.57,53.59,53.41,53.46,62800.0,31.3201,31.3318,31.2265,31.2557,62800.0
2008-12-19 09:50:00,53.46,53.59,53.36,53.36,70100.0,31.2557,31.3318,31.1973,31.1973,70100.0
2008-12-19 09:55:00,53.35,53.36,53.21,53.21,37700.0,31.1914,31.1973,31.1096,31.1096,37700.0
2008-12-19 10:00:00,53.24,53.39,53.17,53.35,45400.0,31.1271,31.2148,31.0862,31.1914,45400.0
2008-12-19 10:05:00,53.39,53.4,53.24,53.27,38500.0,31.2148,31.2207,31.1271,31.1447,38500.0
2008-12-19 10:10:00,53.26,53.59,53.16,53.49,58400.0,31.1388,31.3318,31.0804,31.2733,58400.0
2008-12-19 10:15:00,53.49,53.72,53.48,53.64,67900.0,31.2733,31.4078,31.2674,31.361,67900.0
2008-12-19 10:20:00,53.66,53.86,53.66,53.77,73000.0,31.3727,31.4896,31.3727,31.437,73000.0
2008-12-19 10:25:00,53.75,54.0,53.75,53.95,65500.0,31.4253,31.5715,31.4253,31.5422,65500.0
2008-12-19 10:30:00,53.98,54.0,53.86,53.92,47000.0,31.5598,31.5715,31.4896,31.5247,47000.0
2008-12-19 10:35:00,53.92,54.0,53.92,53.99,43000.0,31.5247,31.5715,31.5247,31.5656,43000.0
2008-12-19 10:40:00,53.99,54.25,53.95,54.22,74400.0,31.5656,31.7176,31.5422,31.7001,74400.0
2008-12-19 10:45:00,54.21,54.23,54.03,54.03,41500.0,31.6942,31.7059,31.589,31.589,41500.0
2008-12-19 10:50:00,54.03,54.08,53.97,54.0,50100.0,31.589,31.6182,31.5539,31.5715,50100.0
2008-12-19 10:55:00,53.98,54.01,53.75,53.82,39000.0,31.5598,31.5773,31.4253,31.4662,39000.0
2008-12-19 11:00:00,53.83,53.9,53.73,53.87,40300.0,31.4721,31.513,31.4136,31.4955,40300.0
2008-12-19 11:05:00,53.88,53.89,53.61,53.62,32900.0,31.5013,31.5072,31.3434,31.3493,32900.0
2008-12-19 11:10:00,53.62,53.76,53.61,53.72,31500.0,31.3493,31.4311,31.3434,31.4078,31500.0
2008-12-19 11:15:00,53.71,53.87,53.65,53.84,34600.0,31.4019,31.4955,31.3668,31.4779,34600.0
2008-12-19 11:20:00,53.84,53.96,53.77,53.83,39900.0,31.4779,31.5481,31.437,31.4721,39900.0
2008-12-19 11:25:00,53.83,53.85,53.67,53.75,34900.0,31.4721,31.4838,31.3785,31.4253,34900.0
2008-12-19 11:30:00,53.76,53.91,53.75,53.8,33000.0,31.4311,31.5188,31.4253,31.4545,33000.0
2008-12-19 11:35:00,53.8,53.87,53.68,53.68,33300.0,31.4545,31.4955,31.3844,31.3844,33300.0
2008-12-19 11:40:00,53.69,53.76,53.62,53.75,58100.0,31.3902,31.4311,31.3493,31.4253,58100.0
2008-12-19 11:45:00,53.74,53.83,53.7,53.74,32300.0,31.4195,31.4721,31.3961,31.4195,32300.0
2008-12-19 11:50:00,53.75,53.78,53.7,53.76,34500.0,31.4253,31.4428,31.3961,31.4311,34500.0
2008-12-19 11:55:00,53.73,53.78,53.57,53.63,66400.0,31.4136,31.4428,31.3201,31.3551,66400.0
2008-12-19 12:00:00,53.63,53.68,53.36,53.37,30200.0,31.3551,31.3844,31.1973,31.2031,30200.0
2008-12-19 12:05:00,53.38,53.42,53.26,53.29,33700.0,31.209,31.2324,31.1388,31.1564,33700.0
2008-12-19 12:10:00,53.29,53.72,53.29,53.68,46900.0,31.1564,31.4078,31.1564,31.3844,46900.0
2008-12-19 12:15:00,53.67,53.75,53.62,53.69,25800.0,31.3785,31.4253,31.3493,31.3902,25800.0
2008-12-19 12:20:00,53.69,53.69,53.36,53.46,25500.0,31.3902,31.3902,31.1973,31.2557,25500.0
2008-12-19 12:25:00,53.46,53.65,53.44,53.6,23700.0,31.2557,31.3668,31.2441,31.3376,23700.0
2008-12-19 12:30:00,53.61,53.71,53.57,53.57,25300.0,31.3434,31.4019,31.3201,31.3201,25300.0
2008-12-19 12:35:00,53.55,53.75,53.49,53.73,26700.0,31.3084,31.4253,31.2733,31.4136,26700.0
2008-12-19 12:40:00,53.76,53.8,53.67,53.69,38400.0,31.4311,31.4545,31.3785,31.3902,38400.0
2008-12-19 12:45:00,53.69,53.85,53.68,53.73,61300.0,31.3902,31.4838,31.3844,31.4136,61300.0
2008-12-19 12:50:00,53.74,53.75,53.54,53.55,106500.0,31.4195,31.4253,31.3025,31.3084,106500.0
2008-12-19 12:55:00,53.56,53.72,53.55,53.67,50500.0,31.3142,31.4078,31.3084,31.3785,50500.0
2008-12-19 13:00:00,53.67,53.74,53.64,53.69,38500.0,31.3785,31.4195,31.361,31.3902,38500.0
2008-12-19 13:05:00,53.67,53.69,53.53,53.64,36200.0,31.3785,31.3902,31.2967,31.361,36200.0
2008-12-19 13:10:00,53.65,53.71,53.57,53.69,23000.0,31.3668,31.4019,31.3201,31.3902,23000.0
2008-12-19 13:15:00,53.68,53.75,53.67,53.71,38900.0,31.3844,31.4253,31.3785,31.4019,38900.0
2008-12-19 13:20:00,53.71,53.72,53.62,53.64,17900.0,31.4019,31.4078,31.3493,31.361,17900.0
2008-12-19 13:25:00,53.64,53.74,53.63,53.7,24300.0,31.361,31.4195,31.3551,31.3961,24300.0
2008-12-19 13:30:00,53.7,53.75,53.62,53.65,32400.0,31.3961,31.4253,31.3493,31.3668,32400.0
2008-12-19 13:35:00,53.66,53.69,53.57,53.67,24300.0,31.3727,31.3902,31.3201,31.3785,24300.0
2008-12-19 13:40:00,53.68,53.74,53.63,53.65,36000.0,31.3844,31.4195,31.3551,31.3668,36000.0
2008-12-19 13:45:00,53.65,53.66,53.45,53.47,31400.0,31.3668,31.3727,31.2499,31.2616,31400.0
2008-12-19 13:50:00,53.47,53.53,53.34,53.48,35900.0,31.2616,31.2967,31.1856,31.2674,35900.0
2008-12-19 13:55:00,53.47,53.62,53.46,53.6,26900.0,31.2616,31.3493,31.2557,31.3376,26900.0
2008-12-19 14:00:00,53.58,53.67,53.56,53.57,30000.0,31.3259,31.3785,31.3142,31.3201,30000.0
2008-12-19 14:05:00,53.58,53.59,53.41,53.42,25800.0,31.3259,31.3318,31.2265,31.2324,25800.0
2008-12-19 14:10:00,53.43,53.5,53.32,53.35,26500.0,31.2382,31.2791,31.1739,31.1914,26500.0
2008-12-19 14:15:00,53.35,53.54,53.35,53.37,30500.0,31.1914,31.3025,31.1914,31.2031,30500.0
2008-12-19 14:20:00,53.37,53.37,53.25,53.25,50800.0,31.2031,31.2031,31.133,31.133,50800.0
2008-12-19 14:25:00,53.25,53.39,53.24,53.33,38100.0,31.133,31.2148,31.1271,31.1797,38100.0
2008-12-19 14:30:00,53.35,53.5,53.3,53.36,30000.0,31.1914,31.2791,31.1622,31.1973,30000.0
2008-12-19 14:35:00,53.36,53.37,53.25,53.3,36900.0,31.1973,31.2031,31.133,31.1622,36900.0
2008-12-19 14:40:00,53.29,53.47,53.26,53.41,25300.0,31.1564,31.2616,31.1388,31.2265,25300.0
2008-12-19 14:45:00,53.41,53.6,53.41,53.46,39600.0,31.2265,31.3376,31.2265,31.2557,39600.0
2008-12-19 14:50:00,53.49,53.54,53.25,53.27,31700.0,31.2733,31.3025,31.133,31.1447,31700.0
2008-12-19 14:55:00,53.26,53.37,53.25,53.31,36100.0,31.1388,31.2031,31.133,31.168,36100.0
2008-12-19 15:00:00,53.3,53.46,53.25,53.46,41300.0,31.1622,31.2557,31.133,31.2557,41300.0
2008-12-19 15:05:00,53.46,53.51,53.37,53.4,38400.0,31.2557,31.285,31.2031,31.2207,38400.0
2008-12-19 15:10:00,53.41,53.49,53.23,53.32,52300.0,31.2265,31.2733,31.1213,31.1739,52300.0
2008-12-19 15:15:00,53.32,53.32,53.1,53.13,69400.0,31.1739,31.1739,31.0453,31.0628,69400.0
2008-12-19 15:20:00,53.12,53.35,53.07,53.34,98400.0,31.057,31.1914,31.0277,31.1856,98400.0
2008-12-19 15:25:00,53.34,53.56,53.23,53.47,69500.0,31.1856,31.3142,31.1213,31.2616,69500.0
2008-12-19 15:30:00,53.48,53.51,53.22,53.22,79800.0,31.2674,31.285,31.1154,31.1154,79800.0
2008-12-19 15:35:00,53.21,53.38,53.19,53.24,95600.0,31.1096,31.209,31.0979,31.1271,95600.0
2008-12-19 15:40:00,53.25,53.37,53.16,53.28,164200.0,31.133,31.2031,31.0804,31.1505,164200.0
2008-12-19 15:45:00,53.28,53.32,53.21,53.27,108500.0,31.1505,31.1739,31.1096,31.1447,108500.0
2008-12-19 15:50:00,53.27,53.4,53.22,53.27,127800.0,31.1447,31.2207,31.1154,31.1447,127800.0
2008-12-19 15:55:00,53.26,53.39,53.2,53.27,248200.0,31.1388,31.2148,31.1037,31.1447,248200.0
2008-12-22 09:30:00,53.27,53.54,53.0,53.0,60300.0,31.1447,31.3025,30.9868,30.9868,60300.0
2008-12-22 09:35:00,53.02,53.19,53.0,53.0,33900.0,30.9985,31.0979,30.9868,30.9868,33900.0
2008-12-22 09:40:00,53.0,53.07,52.72,52.78,48700.0,30.9868,31.0277,30.8231,30.8582,48700.0
2008-12-22 09:45:00,52.81,53.26,52.75,53.24,32500.0,30.8757,31.1388,30.8406,31.1271,32500.0
2008-12-22 09:50:00,53.25,53.25,52.95,53.02,43300.0,31.133,31.133,30.9576,30.9985,43300.0
2008-12-22 09:55:00,53.01,53.2,53.01,53.14,18100.0,30.9927,31.1037,30.9927,31.0687,18100.0
2008-12-22 10:00:00,53.14,53.22,53.09,53.13,23200.0,31.0687,31.1154,31.0394,31.0628,23200.0
2008-12-22 10:05:00,53.11,53.17,52.93,53.09,27700.0,31.0511,31.0862,30.9459,31.0394,27700.0
2008-12-22 10:10:00,53.07,53.17,53.03,53.12,22700.0,31.0277,31.0862,31.0043,31.057,22700.0
2008-12-22 10:15:00,53.13,53.34,53.05,53.34,34900.0,31.0628,31.1856,31.016,31.1856,34900.0
2008-12-22 10:20:00,53.35,53.4,53.28,53.31,36600.0,31.1914,31.2207,31.1505,31.168,36600.0
2008-12-22 10:25:00,53.3,53.32,53.25,53.29,38500.0,31.1622,31.1739,31.133,31.1564,38500.0
2008-12-22 10:30:00,53.26,53.28,53.08,53.15,49000.0,31.1388,31.1505,31.0336,31.0745,49000.0
2008-12-22 10:35:00,53.15,53.16,53.01,53.01,36500.0,31.0745,31.0804,30.9927,30.9927,36500.0
2008-12-22 10:40:00,53.01,53.05,52.9,53.05,59100.0,30.9927,31.016,30.9283,31.016,59100.0
2008-12-22 10:45:00,53.03,53.13,53.02,53.1,37500.0,31.0043,31.0628,30.9985,31.0453,37500.0
2008-12-22 10:50:00,53.09,53.28,53.02,53.27,37400.0,31.0394,31.1505,30.9985,31.1447,37400.0
2008-12-22 10:55:00,53.28,53.31,53.18,53.23,26900.0,31.1505,31.168,31.092,31.1213,26900.0
2008-12-22 11:00:00,53.23,53.25,52.99,53.02,43500.0,31.1213,31.133,30.981,30.9985,43500.0
2008-12-22 11:05:00,53.03,53.05,52.99,53.01,27200.0,31.0043,31.016,30.981,30.9927,27200.0
2008-12-22 11:10:00,53.0,53.06,52.98,52.98,28800.0,30.9868,31.0219,30.9751,30.9751,28800.0
2008-12-22 11:15:00,52.99,53.06,52.98,53.05,31700.0,30.981,31.0219,30.9751,31.016,31700.0
2008-12-22 11:20:00,53.06,53.06,52.95,52.97,37200.0,31.0219,31.0219,30.9576,30.9693,37200.0
2008-12-22 11:25:00,52.98,53.03,52.95,53.0,24500.0,30.9751,31.0043,30.9576,30.9868,24500.0
2008-12-22 11:30:00,53.0,53.07,52.9,52.95,76300.0,30.9868,31.0277,30.9283,30.9576,76300.0
2008-12-22 11:35:00,52.91,52.95,52.83,52.92,53000.0,30.9342,30.9576,30.8874,30.94,53000.0
2008-12-22 11:40:00,52.91,52.93,52.85,52.89,33900.0,30.9342,30.9459,30.8991,30.9225,33900.0
2008-12-22 11:45:00,52.89,52.96,52.84,52.85,64500.0,30.9225,30.9634,30.8933,30.8991,64500.0
2008-12-22 11:50:00,52.86,52.95,52.81,52.91,41500.0,30.905,30.9576,30.8757,30.9342,41500.0
2008-12-22 11:55:00,52.91,53.07,52.9,53.0,58400.0,30.9342,31.0277,30.9283,30.9868,58400.0
2008-12-22 12:00:00,53.0,53.0,52.87,52.92,18600.0,30.9868,30.9868,30.9108,30.94,18600.0
2008-12-22 12:05:00,52.91,53.0,52.9,52.99,46600.0,30.9342,30.9868,30.9283,30.981,46600.0
2008-12-22 12:10:00,52.98,53.1,52.98,53.09,20600.0,30.9751,31.0453,30.9751,31.0394,20600.0
2008-12-22 12:15:00,53.09,53.09,52.99,53.05,45200.0,31.0394,31.0394,30.981,31.016,45200.0
2008-12-22 12:20:00,53.05,53.06,52.92,52.93,23100.0,31.016,31.0219,30.94,30.9459,23100.0
2008-12-22 12:25:00,52.92,53.03,52.92,53.02,18400.0,30.94,31.0043,30.94,30.9985,18400.0
2008-12-22 12:30:00,53.01,53.15,52.96,53.12,29600.0,30.9927,31.0745,30.9634,31.057,29600.0
2008-12-22 12:35:00,53.12,53.13,53.07,53.07,13500.0,31.057,31.0628,31.0277,31.0277,13500.0
2008-12-22 12:40:00,53.09,53.21,53.06,53.16,12700.0,31.0394,31.1096,31.0219,31.0804,12700.0
2008-12-22 12:45:00,53.16,53.18,53.09,53.09,16700.0,31.0804,31.092,31.0394,31.0394,16700.0
2008-12-22 12:50:00,53.08,53.08,53.03,53.07,16000.0,31.0336,31.0336,31.0043,31.0277,16000.0
2008-12-22 12:55:00,53.06,53.09,53.05,53.07,16900.0,31.0219,31.0394,31.016,31.0277,16900.0
2008-12-22 13:00:00,53.08,53.29,53.07,53.28,34900.0,31.0336,31.1564,31.0277,31.1505,34900.0
2008-12-22 13:05:00,53.28,53.36,53.08,53.13,37000.0,31.1505,31.1973,31.0336,31.0628,37000.0
2008-12-22 13:10:00,53.15,53.2,53.07,53.1,14900.0,31.0745,31.1037,31.0277,31.0453,14900.0
2008-12-22 13:15:00,53.11,53.24,53.08,53.2,13000.0,31.0511,31.1271,31.0336,31.1037,13000.0
2008-12-22 13:20:00,53.23,53.28,53.2,53.24,14800.0,31.1213,31.1505,31.1037,31.1271,14800.0
2008-12-22 13:25:00,53.23,53.25,53.07,53.12,43000.0,31.1213,31.133,31.0277,31.057,43000.0
2008-12-22 13:30:00,53.12,53.13,53.07,53.08,23300.0,31.057,31.0628,31.0277,31.0336,23300.0
2008-12-22 13:35:00,53.08,53.19,53.07,53.16,31700.0,31.0336,31.0979,31.0277,31.0804,31700.0
2008-12-22 13:40:00,53.18,53.2,53.14,53.15,20700.0,31.092,31.1037,31.0687,31.0745,20700.0
2008-12-22 13:45:00,53.16,53.16,52.99,53.0,66000.0,31.0804,31.0804,30.981,30.9868,66000.0
2008-12-22 13:50:00,53.01,53.17,53.01,53.14,31700.0,30.9927,31.0862,30.9927,31.0687,31700.0
2008-12-22 13:55:00,53.14,53.21,53.02,53.18,39800.0,31.0687,31.1096,30.9985,31.092,39800.0
2008-12-22 14:00:00,53.19,53.29,53.15,53.25,33800.0,31.0979,31.1564,31.0745,31.133,33800.0
2008-12-22 14:05:00,53.25,53.36,53.25,53.27,43900.0,31.133,31.1973,31.133,31.1447,43900.0
2008-12-22 14:10:00,53.27,53.28,53.09,53.14,34300.0,31.1447,31.1505,31.0394,31.0687,34300.0
2008-12-22 14:15:00,53.16,53.19,52.91,53.0,44700.0,31.0804,31.0979,30.9342,30.9868,44700.0
2008-12-22 14:20:00,52.99,53.04,52.91,52.99,44500.0,30.981,31.0102,30.9342,30.981,44500.0
2008-12-22 14:25:00,52.98,53.01,52.83,52.96,76000.0,30.9751,30.9927,30.8874,30.9634,76000.0
2008-12-22 14:30:00,52.95,52.97,52.79,52.87,36900.0,30.9576,30.9693,30.864,30.9108,36900.0
2008-12-22 14:35:00,52.87,52.96,52.87,52.91,27200.0,30.9108,30.9634,30.9108,30.9342,27200.0
2008-12-22 14:40:00,52.91,53.04,52.9,53.0,37600.0,30.9342,31.0102,30.9283,30.9868,37600.0
2008-12-22 14:45:00,53.0,53.13,52.93,53.09,41600.0,30.9868,31.0628,30.9459,31.0394,41600.0
2008-12-22 14:50:00,53.09,53.12,52.99,53.02,30300.0,31.0394,31.057,30.981,30.9985,30300.0
2008-12-22 14:55:00,53.01,53.07,52.79,52.83,58100.0,30.9927,31.0277,30.864,30.8874,58100.0
2008-12-22 15:00:00,52.82,52.92,52.77,52.8,104000.0,30.8816,30.94,30.8523,30.8699,104000.0
2008-12-22 15:05:00,52.83,52.96,52.81,52.94,58500.0,30.8874,30.9634,30.8757,30.9517,58500.0
2008-12-22 15:10:00,52.94,52.99,52.81,52.9,65300.0,30.9517,30.981,30.8757,30.9283,65300.0
2008-12-22 15:15:00,52.9,52.98,52.84,52.84,67900.0,30.9283,30.9751,30.8933,30.8933,67900.0
2008-12-22 15:20:00,52.84,53.03,52.81,52.95,85800.0,30.8933,31.0043,30.8757,30.9576,85800.0
2008-12-22 15:25:00,52.95,52.95,52.53,52.63,135500.0,30.9576,30.9576,30.712,30.7705,135500.0
2008-12-22 15:30:00,52.63,52.81,52.63,52.71,93800.0,30.7705,30.8757,30.7705,30.8173,93800.0
2008-12-22 15:35:00,52.73,52.95,52.73,52.89,116800.0,30.8289,30.9576,30.8289,30.9225,116800.0
2008-12-22 15:40:00,52.9,53.07,52.74,52.93,115000.0,30.9283,31.0277,30.8348,30.9459,115000.0
2008-12-22 15:45:00,52.92,53.01,52.82,52.85,80400.0,30.94,30.9927,30.8816,30.8991,80400.0
2008-12-22 15:50:00,52.87,53.02,52.87,53.02,184400.0,30.9108,30.9985,30.9108,30.9985,184400.0
2008-12-22 15:55:00,53.02,53.3,52.9,53.2,241800.0,30.9985,31.1622,30.9283,31.1037,241800.0
2008-12-23 09:30:00,52.85,53.88,52.85,53.45,95000.0,30.8991,31.5013,30.8991,31.2499,95000.0
2008-12-23 09:35:00,53.38,53.39,52.92,53.04,80400.0,31.209,31.2148,30.94,31.0102,80400.0
2008-12-23 09:40:00,53.01,53.09,52.64,52.8,60200.0,30.9927,31.0394,30.7763,30.8699,60200.0
2008-12-23 09:45:00,52.79,52.85,52.72,52.78,67000.0,30.864,30.8991,30.8231,30.8582,67000.0
2008-12-23 09:50:00,52.78,52.87,52.78,52.82,58200.0,30.8582,30.9108,30.8582,30.8816,58200.0
2008-12-23 09:55:00,52.82,52.85,52.72,52.79,27300.0,30.8816,30.8991,30.8231,30.864,27300.0
2008-12-23 10:00:00,52.81,53.07,52.74,52.91,68100.0,30.8757,31.0277,30.8348,30.9342,68100.0
2008-12-23 10:05:00,52.91,52.93,52.8,52.84,67200.0,30.9342,30.9459,30.8699,30.8933,67200.0
2008-12-23 10:10:00,52.87,53.12,52.86,53.05,50500.0,30.9108,31.057,30.905,31.016,50500.0
2008-12-23 10:15:00,53.03,53.15,53.0,53.1,32200.0,31.0043,31.0745,30.9868,31.0453,32200.0
2008-12-23 10:20:00,53.1,53.23,53.02,53.16,37700.0,31.0453,31.1213,30.9985,31.0804,37700.0
2008-12-23 10:25:00,53.16,53.39,53.16,53.32,47400.0,31.0804,31.2148,31.0804,31.1739,47400.0
2008-12-23 10:30:00,53.31,53.39,53.22,53.3,49300.0,31.168,31.2148,31.1154,31.1622,49300.0
2008-12-23 10:35:00,53.29,53.35,53.17,53.17,31300.0,31.1564,31.1914,31.0862,31.0862,31300.0
2008-12-23 10:40:00,53.17,53.28,53.05,53.1,37300.0,31.0862,31.1505,31.016,31.0453,37300.0
2008-12-23 10:45:00,53.09,53.27,53.04,53.22,42100.0,31.0394,31.1447,31.0102,31.1154,42100.0
2008-12-23 10:50:00,53.23,53.23,53.07,53.15,34500.0,31.1213,31.1213,31.0277,31.0745,34500.0
2008-12-23 10:55:00,53.18,53.25,53.1,53.1,44100.0,31.092,31.133,31.0453,31.0453,44100.0
2008-12-23 11:00:00,53.1,53.23,53.08,53.21,40800.0,31.0453,31.1213,31.0336,31.1096,40800.0
2008-12-23 11:05:00,53.19,53.21,53.07,53.09,46900.0,31.0979,31.1096,31.0277,31.0394,46900.0
2008-12-23 11:10:00,53.1,53.21,53.07,53.14,33200.0,31.0453,31.1096,31.0277,31.0687,33200.0
2008-12-23 11:15:00,53.15,53.17,53.04,53.06,35900.0,31.0745,31.0862,31.0102,31.0219,35900.0
2008-12-23 11:20:00,53.06,53.08,52.96,52.99,18000.0,31.0219,31.0336,30.9634,30.981,18000.0
2008-12-23 11:25:00,52.98,52.99,52.75,52.75,20100.0,30.9751,30.981,30.8406,30.8406,20100.0
2008-12-23 11:30:00,52.75,52.76,52.57,52.7,38700.0,30.8406,30.8465,30.7354,30.8114,38700.0
2008-12-23 11:35:00,52.71,52.79,52.67,52.79,26100.0,30.8173,30.864,30.7939,30.864,26100.0
2008-12-23 11:40:00,52.8,52.84,52.71,52.82,27600.0,30.8699,30.8933,30.8173,30.8816,27600.0
2008-12-23 11:45:00,52.8,52.85,52.74,52.83,33300.0,30.8699,30.8991,30.8348,30.8874,33300.0
2008-12-23 11:50:00,52.86,52.86,52.67,52.77,35400.0,30.905,30.905,30.7939,30.8523,35400.0
2008-12-23 11:55:00,52.76,52.78,52.55,52.56,33200.0,30.8465,30.8582,30.7237,30.7296,33200.0
2008-12-23 12:00:00,52.56,52.59,52.49,52.5,33700.0,30.7296,30.7471,30.6886,30.6945,33700.0
2008-12-23 12:05:00,52.49,52.5,52.31,52.42,34600.0,30.6886,30.6945,30.5834,30.6477,34600.0
2008-12-23 12:10:00,52.43,52.5,52.39,52.5,26500.0,30.6536,30.6945,30.6302,30.6945,26500.0
2008-12-23 12:15:00,52.5,52.52,52.44,52.51,17900.0,30.6945,30.7062,30.6594,30.7003,17900.0
2008-12-23 12:20:00,52.51,52.6,52.49,52.51,17800.0,30.7003,30.7529,30.6886,30.7003,17800.0
2008-12-23 12:25:00,52.5,52.53,52.41,52.48,17900.0,30.6945,30.712,30.6419,30.6828,17900.0
2008-12-23 12:30:00,52.48,52.51,52.32,52.33,27900.0,30.6828,30.7003,30.5892,30.5951,27900.0
2008-12-23 12:35:00,52.32,52.47,52.32,52.46,32400.0,30.5892,30.6769,30.5892,30.6711,32400.0
2008-12-23 12:40:00,52.47,52.66,52.47,52.64,30400.0,30.6769,30.788,30.6769,30.7763,30400.0
2008-12-23 12:45:00,52.66,52.76,52.63,52.74,40900.0,30.788,30.8465,30.7705,30.8348,40900.0
2008-12-23 12:50:00,52.73,52.8,52.68,52.69,37300.0,30.8289,30.8699,30.7997,30.8056,37300.0
2008-12-23 12:55:00,52.71,52.84,52.68,52.81,24500.0,30.8173,30.8933,30.7997,30.8757,24500.0
2008-12-23 13:00:00,52.81,52.81,52.68,52.71,26600.0,30.8757,30.8757,30.7997,30.8173,26600.0
2008-12-23 13:05:00,52.71,52.87,52.71,52.83,26000.0,30.8173,30.9108,30.8173,30.8874,26000.0
2008-12-23 13:10:00,52.82,52.85,52.69,52.75,25200.0,30.8816,30.8991,30.8056,30.8406,25200.0
2008-12-23 13:15:00,52.77,52.82,52.73,52.77,27000.0,30.8523,30.8816,30.8289,30.8523,27000.0
2008-12-23 13:20:00,52.75,52.8,52.61,52.73,36700.0,30.8406,30.8699,30.7588,30.8289,36700.0
2008-12-23 13:25:00,52.74,52.74,52.65,52.69,25600.0,30.8348,30.8348,30.7822,30.8056,25600.0
2008-12-23 13:30:00,52.68,52.75,52.65,52.75,17800.0,30.7997,30.8406,30.7822,30.8406,17800.0
2008-12-23 13:35:00,52.74,52.77,52.65,52.65,27200.0,30.8348,30.8523,30.7822,30.7822,27200.0
2008-12-23 13:40:00,52.66,52.72,52.65,52.7,18200.0,30.788,30.8231,30.7822,30.8114,18200.0
2008-12-23 13:45:00,52.69,52.75,52.68,52.71,19900.0,30.8056,30.8406,30.7997,30.8173,19900.0
2008-12-23 13:50:00,52.72,52.82,52.7,52.76,20800.0,30.8231,30.8816,30.8114,30.8465,20800.0
2008-12-23 13:55:00,52.77,52.95,52.74,52.91,27700.0,30.8523,30.9576,30.8348,30.9342,27700.0
2008-12-23 14:00:00,52.93,52.93,52.75,52.77,25200.0,30.9459,30.9459,30.8406,30.8523,25200.0
2008-12-23 14:05:00,52.76,52.77,52.68,52.71,25900.0,30.8465,30.8523,30.7997,30.8173,25900.0
2008-12-23 14:10:00,52.7,52.79,52.69,52.78,19500.0,30.8114,30.864,30.8056,30.8582,19500.0
2008-12-23 14:15:00,52.77,52.97,52.72,52.89,31500.0,30.8523,30.9693,30.8231,30.9225,31500.0
2008-12-23 14:20:00,52.92,52.92,52.84,52.86,22500.0,30.94,30.94,30.8933,30.905,22500.0
2008-12-23 14:25:00,52.86,52.86,52.72,52.75,32000.0,30.905,30.905,30.8231,30.8406,32000.0
2008-12-23 14:30:00,52.74,52.74,52.55,52.61,103900.0,30.8348,30.8348,30.7237,30.7588,103900.0
2008-12-23 14:35:00,52.61,52.75,52.61,52.73,50400.0,30.7588,30.8406,30.7588,30.8289,50400.0
2008-12-23 14:40:00,52.73,52.78,52.61,52.63,118800.0,30.8289,30.8582,30.7588,30.7705,118800.0
2008-12-23 14:45:00,52.63,52.65,52.5,52.56,108900.0,30.7705,30.7822,30.6945,30.7296,108900.0
2008-12-23 14:50:00,52.58,52.75,52.53,52.65,46300.0,30.7412,30.8406,30.712,30.7822,46300.0
2008-12-23 14:55:00,52.65,52.74,52.54,52.64,42200.0,30.7822,30.8348,30.7179,30.7763,42200.0
2008-12-23 15:00:00,52.63,52.73,52.51,52.58,43900.0,30.7705,30.8289,30.7003,30.7412,43900.0
2008-12-23 15:05:00,52.59,52.66,52.48,52.63,62300.0,30.7471,30.788,30.6828,30.7705,62300.0
2008-12-23 15:10:00,52.63,52.87,52.63,52.78,52600.0,30.7705,30.9108,30.7705,30.8582,52600.0
2008-12-23 15:15:00,52.77,52.81,52.64,52.64,47800.0,30.8523,30.8757,30.7763,30.7763,47800.0
2008-12-23 15:20:00,52.65,52.8,52.54,52.61,70200.0,30.7822,30.8699,30.7179,30.7588,70200.0
2008-12-23 15:25:00,52.61,52.82,52.59,52.72,60900.0,30.7588,30.8816,30.7471,30.8231,60900.0
2008-12-23 15:30:00,52.73,52.95,52.72,52.83,47700.0,30.8289,30.9576,30.8231,30.8874,47700.0
2008-12-23 15:35:00,52.81,52.81,52.6,52.73,78300.0,30.8757,30.8757,30.7529,30.8289,78300.0
2008-12-23 15:40:00,52.72,52.77,52.65,52.66,97400.0,30.8231,30.8523,30.7822,30.788,97400.0
2008-12-23 15:45:00,52.67,52.82,52.65,52.81,91800.0,30.7939,30.8816,30.7822,30.8757,91800.0
2008-12-23 15:50:00,52.79,52.81,52.73,52.75,160600.0,30.864,30.8757,30.8289,30.8406,160600.0
2008-12-23 15:55:00,52.76,52.77,52.64,52.67,138300.0,30.8465,30.8523,30.7763,30.7939,138300.0
2008-12-24 09:30:00,52.83,52.95,52.59,52.86,26000.0,30.8874,30.9576,30.7471,30.905,26000.0
2008-12-24 09:35:00,52.84,53.0,52.84,52.98,12100.0,30.8933,30.9868,30.8933,30.9751,12100.0
2008-12-24 09:40:00,52.94,52.97,52.77,52.85,18900.0,30.9517,30.9693,30.8523,30.8991,18900.0
2008-12-24 09:45:00,52.86,52.88,52.76,52.77,18000.0,30.905,30.9166,30.8465,30.8523,18000.0
2008-12-24 09:50:00,52.81,52.84,52.7,52.71,24900.0,30.8757,30.8933,30.8114,30.8173,24900.0
2008-12-24 09:55:00,52.71,52.8,52.68,52.76,22000.0,30.8173,30.8699,30.7997,30.8465,22000.0
2008-12-24 10:00:00,52.76,52.77,52.62,52.67,52900.0,30.8465,30.8523,30.7646,30.7939,52900.0
2008-12-24 10:05:00,52.67,52.72,52.59,52.59,22900.0,30.7939,30.8231,30.7471,30.7471,22900.0
2008-12-24 10:10:00,52.59,52.75,52.58,52.75,23700.0,30.7471,30.8406,30.7412,30.8406,23700.0
2008-12-24 10:15:00,52.75,52.82,52.73,52.8,21500.0,30.8406,30.8816,30.8289,30.8699,21500.0
2008-12-24 10:20:00,52.8,52.92,52.78,52.91,23400.0,30.8699,30.94,30.8582,30.9342,23400.0
2008-12-24 10:25:00,52.9,52.94,52.84,52.88,19200.0,30.9283,30.9517,30.8933,30.9166,19200.0
2008-12-24 10:30:00,52.87,52.91,52.82,52.85,26500.0,30.9108,30.9342,30.8816,30.8991,26500.0
2008-12-24 10:35:00,52.85,52.87,52.77,52.81,30100.0,30.8991,30.9108,30.8523,30.8757,30100.0
2008-12-24 10:40:00,52.81,52.84,52.76,52.84,23000.0,30.8757,30.8933,30.8465,30.8933,23000.0
2008-12-24 10:45:00,52.85,52.89,52.83,52.86,36500.0,30.8991,30.9225,30.8874,30.905,36500.0
2008-12-24 10:50:00,52.87,52.94,52.86,52.92,36500.0,30.9108,30.9517,30.905,30.94,36500.0
2008-12-24 10:55:00,52.92,52.96,52.76,52.77,22700.0,30.94,30.9634,30.8465,30.8523,22700.0
2008-12-24 11:00:00,52.79,52.84,52.73,52.81,31000.0,30.864,30.8933,30.8289,30.8757,31000.0
2008-12-24 11:05:00,52.8,52.85,52.76,52.81,22800.0,30.8699,30.8991,30.8465,30.8757,22800.0
2008-12-24 11:10:00,52.81,52.93,52.81,52.93,12800.0,30.8757,30.9459,30.8757,30.9459,12800.0
2008-12-24 11:15:00,52.93,52.97,52.87,52.87,13600.0,30.9459,30.9693,30.9108,30.9108,13600.0
2008-12-24 11:20:00,52.87,52.88,52.83,52.83,8000.0,30.9108,30.9166,30.8874,30.8874,8000.0
2008-12-24 11:25:00,52.83,52.83,52.7,52.71,9300.0,30.8874,30.8874,30.8114,30.8173,9300.0
2008-12-24 11:30:00,52.7,52.71,52.54,52.55,22600.0,30.8114,30.8173,30.7179,30.7237,22600.0
2008-12-24 11:35:00,52.55,52.6,52.52,52.59,23100.0,30.7237,30.7529,30.7062,30.7471,23100.0
2008-12-24 11:40:00,52.59,52.71,52.59,52.71,21900.0,30.7471,30.8173,30.7471,30.8173,21900.0
2008-12-24 11:45:00,52.71,52.72,52.63,52.65,28600.0,30.8173,30.8231,30.7705,30.7822,28600.0
2008-12-24 11:50:00,52.66,52.82,52.66,52.79,13800.0,30.788,30.8816,30.788,30.864,13800.0
2008-12-24 11:55:00,52.8,52.81,52.76,52.79,9100.0,30.8699,30.8757,30.8465,30.864,9100.0
2008-12-24 12:00:00,52.78,52.82,52.76,52.78,12600.0,30.8582,30.8816,30.8465,30.8582,12600.0
2008-12-24 12:05:00,52.78,52.8,52.73,52.77,10300.0,30.8582,30.8699,30.8289,30.8523,10300.0
2008-12-24 12:10:00,52.79,52.79,52.67,52.67,20800.0,30.864,30.864,30.7939,30.7939,20800.0
2008-12-24 12:15:00,52.69,52.69,52.6,52.62,17700.0,30.8056,30.8056,30.7529,30.7646,17700.0
2008-12-24 12:20:00,52.62,52.65,52.61,52.62,18500.0,30.7646,30.7822,30.7588,30.7646,18500.0
2008-12-24 12:25:00,52.61,52.73,52.6,52.66,23700.0,30.7588,30.8289,30.7529,30.788,23700.0
2008-12-24 12:30:00,52.66,52.73,52.64,52.7,25200.0,30.788,30.8289,30.7763,30.8114,25200.0
2008-12-24 12:35:00,52.7,52.77,52.67,52.77,18400.0,30.8114,30.8523,30.7939,30.8523,18400.0
2008-12-24 12:40:00,52.77,52.85,52.75,52.84,26100.0,30.8523,30.8991,30.8406,30.8933,26100.0
2008-12-24 12:45:00,52.84,52.93,52.82,52.91,31400.0,30.8933,30.9459,30.8816,30.9342,31400.0
2008-12-24 12:50:00,52.92,52.96,52.87,52.94,39600.0,30.94,30.9634,30.9108,30.9517,39600.0
2008-12-24 12:55:00,52.95,52.98,52.76,52.81,101200.0,30.9576,30.9751,30.8465,30.8757,101200.0
2008-12-26 09:30:00,52.93,53.28,52.93,53.11,31500.0,30.9459,31.1505,30.9459,31.0511,31500.0
2008-12-26 09:35:00,53.16,53.28,52.98,53.15,39700.0,31.0804,31.1505,30.9751,31.0745,39700.0
2008-12-26 09:40:00,53.14,53.24,52.95,53.1,10500.0,31.0687,31.1271,30.9576,31.0453,10500.0
2008-12-26 09:45:00,53.09,53.1,52.98,53.08,11000.0,31.0394,31.0453,30.9751,31.0336,11000.0
2008-12-26 09:50:00,53.06,53.1,53.05,53.07,15900.0,31.0219,31.0453,31.016,31.0277,15900.0
2008-12-26 09:55:00,53.04,53.04,52.81,52.81,15000.0,31.0102,31.0102,30.8757,30.8757,15000.0
2008-12-26 10:00:00,52.81,52.85,52.7,52.73,28700.0,30.8757,30.8991,30.8114,30.8289,28700.0
2008-12-26 10:05:00,52.68,52.74,52.66,52.69,22700.0,30.7997,30.8348,30.788,30.8056,22700.0
2008-12-26 10:10:00,52.68,52.77,52.66,52.72,11600.0,30.7997,30.8523,30.788,30.8231,11600.0
2008-12-26 10:15:00,52.71,52.74,52.64,52.64,9600.0,30.8173,30.8348,30.7763,30.7763,9600.0
2008-12-26 10:20:00,52.66,52.69,52.62,52.65,17200.0,30.788,30.8056,30.7646,30.7822,17200.0
2008-12-26 10:25:00,52.65,52.74,52.62,52.7,14700.0,30.7822,30.8348,30.7646,30.8114,14700.0
2008-12-26 10:30:00,52.7,52.75,52.67,52.68,8000.0,30.8114,30.8406,30.7939,30.7997,8000.0
2008-12-26 10:35:00,52.67,52.81,52.67,52.81,21300.0,30.7939,30.8757,30.7939,30.8757,21300.0
2008-12-26 10:40:00,52.79,52.81,52.75,52.76,4600.0,30.864,30.8757,30.8406,30.8465,4600.0
2008-12-26 10:45:00,52.75,52.78,52.69,52.75,11000.0,30.8406,30.8582,30.8056,30.8406,11000.0
2008-12-26 10:50:00,52.75,52.8,52.74,52.79,6900.0,30.8406,30.8699,30.8348,30.864,6900.0
2008-12-26 10:55:00,52.8,52.84,52.8,52.83,5100.0,30.8699,30.8933,30.8699,30.8874,5100.0
2008-12-26 11:00:00,52.81,52.84,52.75,52.79,12800.0,30.8757,30.8933,30.8406,30.864,12800.0
2008-12-26 11:05:00,52.8,52.86,52.77,52.78,10500.0,30.8699,30.905,30.8523,30.8582,10500.0
2008-12-26 11:10:00,52.77,52.78,52.72,52.73,7300.0,30.8523,30.8582,30.8231,30.8289,7300.0
2008-12-26 11:15:00,52.75,52.76,52.67,52.71,16900.0,30.8406,30.8465,30.7939,30.8173,16900.0
2008-12-26 11:20:00,52.69,52.73,52.63,52.71,21100.0,30.8056,30.8289,30.7705,30.8173,21100.0
2008-12-26 11:25:00,52.73,52.75,52.69,52.73,19600.0,30.8289,30.8406,30.8056,30.8289,19600.0
2008-12-26 11:30:00,52.72,52.76,52.72,52.75,13400.0,30.8231,30.8465,30.8231,30.8406,13400.0
2008-12-26 11:35:00,52.75,52.77,52.73,52.74,10200.0,30.8406,30.8523,30.8289,30.8348,10200.0
2008-12-26 11:40:00,52.76,52.78,52.72,52.74,10500.0,30.8465,30.8582,30.8231,30.8348,10500.0
2008-12-26 11:45:00,52.73,52.75,52.72,52.72,6700.0,30.8289,30.8406,30.8231,30.8231,6700.0
2008-12-26 11:50:00,52.75,52.77,52.74,52.75,7300.0,30.8406,30.8523,30.8348,30.8406,7300.0
2008-12-26 11:55:00,52.74,52.78,52.74,52.76,5600.0,30.8348,30.8582,30.8348,30.8465,5600.0
2008-12-26 12:00:00,52.76,52.78,52.75,52.78,7900.0,30.8465,30.8582,30.8406,30.8582,7900.0
2008-12-26 12:05:00,52.77,52.78,52.75,52.75,6500.0,30.8523,30.8582,30.8406,30.8406,6500.0
2008-12-26 12:10:00,52.75,52.78,52.74,52.77,14300.0,30.8406,30.8582,30.8348,30.8523,14300.0
2008-12-26 12:15:00,52.77,52.78,52.76,52.76,6800.0,30.8523,30.8582,30.8465,30.8465,6800.0
2008-12-26 12:20:00,52.76,52.84,52.76,52.81,30300.0,30.8465,30.8933,30.8465,30.8757,30300.0
2008-12-26 12:25:00,52.82,52.82,52.73,52.75,13000.0,30.8816,30.8816,30.8289,30.8406,13000.0
2008-12-26 12:30:00,52.73,52.75,52.72,52.73,4200.0,30.8289,30.8406,30.8231,30.8289,4200.0
2008-12-26 12:35:00,52.75,52.76,52.73,52.76,8500.0,30.8406,30.8465,30.8289,30.8465,8500.0
2008-12-26 12:40:00,52.76,52.82,52.75,52.82,7900.0,30.8465,30.8816,30.8406,30.8816,7900.0
2008-12-26 12:45:00,52.82,52.88,52.82,52.83,15100.0,30.8816,30.9166,30.8816,30.8874,15100.0
2008-12-26 12:50:00,52.82,52.91,52.8,52.89,18200.0,30.8816,30.9342,30.8699,30.9225,18200.0
2008-12-26 12:55:00,52.9,52.9,52.83,52.88,11000.0,30.9283,30.9283,30.8874,30.9166,11000.0
2008-12-26 13:00:00,52.86,52.86,52.81,52.81,5900.0,30.905,30.905,30.8757,30.8757,5900.0
2008-12-26 13:05:00,52.81,52.87,52.8,52.83,5600.0,30.8757,30.9108,30.8699,30.8874,5600.0
2008-12-26 13:10:00,52.82,52.86,52.81,52.81,5000.0,30.8816,30.905,30.8757,30.8757,5000.0
2008-12-26 13:15:00,52.82,52.83,52.74,52.75,13600.0,30.8816,30.8874,30.8348,30.8406,13600.0
2008-12-26 13:20:00,52.74,52.77,52.73,52.77,6000.0,30.8348,30.8523,30.8289,30.8523,6000.0
2008-12-26 13:25:00,52.76,52.82,52.73,52.8,6600.0,30.8465,30.8816,30.8289,30.8699,6600.0
2008-12-26 13:30:00,52.81,52.9,52.79,52.8,15000.0,30.8757,30.9283,30.864,30.8699,15000.0
2008-12-26 13:35:00,52.8,52.82,52.78,52.79,4400.0,30.8699,30.8816,30.8582,30.864,4400.0
2008-12-26 13:40:00,52.78,52.78,52.74,52.75,10100.0,30.8582,30.8582,30.8348,30.8406,10100.0
2008-12-26 13:45:00,52.74,52.81,52.74,52.77,5100.0,30.8348,30.8757,30.8348,30.8523,5100.0
2008-12-26 13:50:00,52.77,52.79,52.75,52.78,6400.0,30.8523,30.864,30.8406,30.8582,6400.0
2008-12-26 13:55:00,52.76,52.81,52.76,52.78,5100.0,30.8465,30.8757,30.8465,30.8582,5100.0
2008-12-26 14:00:00,52.8,52.81,52.77,52.78,4700.0,30.8699,30.8757,30.8523,30.8582,4700.0
2008-12-26 14:05:00,52.78,52.81,52.78,52.8,5900.0,30.8582,30.8757,30.8582,30.8699,5900.0
2008-12-26 14:10:00,52.81,52.82,52.78,52.82,5000.0,30.8757,30.8816,30.8582,30.8816,5000.0
2008-12-26 14:15:00,52.81,52.83,52.79,52.8,12100.0,30.8757,30.8874,30.864,30.8699,12100.0
2008-12-26 14:20:00,52.8,52.9,52.8,52.83,18000.0,30.8699,30.9283,30.8699,30.8874,18000.0
2008-12-26 14:25:00,52.81,52.86,52.81,52.85,8700.0,30.8757,30.905,30.8757,30.8991,8700.0
2008-12-26 14:30:00,52.83,52.89,52.81,52.85,30500.0,30.8874,30.9225,30.8757,30.8991,30500.0
2008-12-26 14:35:00,52.86,52.96,52.84,52.86,27300.0,30.905,30.9634,30.8933,30.905,27300.0
2008-12-26 14:40:00,52.85,52.88,52.83,52.85,20400.0,30.8991,30.9166,30.8874,30.8991,20400.0
2008-12-26 14:45:00,52.86,52.88,52.85,52.87,10000.0,30.905,30.9166,30.8991,30.9108,10000.0
2008-12-26 14:50:00,52.86,52.86,52.81,52.81,10500.0,30.905,30.905,30.8757,30.8757,10500.0
2008-12-26 14:55:00,52.81,52.96,52.81,52.94,13000.0,30.8757,30.9634,30.8757,30.9517,13000.0
2008-12-26 15:00:00,52.94,52.95,52.87,52.9,19200.0,30.9517,30.9576,30.9108,30.9283,19200.0
2008-12-26 15:05:00,52.94,52.98,52.93,52.96,10700.0,30.9517,30.9751,30.9459,30.9634,10700.0
2008-12-26 15:10:00,52.93,53.0,52.93,52.99,13300.0,30.9459,30.9868,30.9459,30.981,13300.0
2008-12-26 15:15:00,52.98,53.0,52.96,52.97,22000.0,30.9751,30.9868,30.9634,30.9693,22000.0
2008-12-26 15:20:00,52.97,52.99,52.93,52.96,36300.0,30.9693,30.981,30.9459,30.9634,36300.0
2008-12-26 15:25:00,52.96,53.07,52.96,53.02,21600.0,30.9634,31.0277,30.9634,30.9985,21600.0
2008-12-26 15:30:00,53.02,53.08,52.99,53.03,14700.0,30.9985,31.0336,30.981,31.0043,14700.0
2008-12-26 15:35:00,53.03,53.08,53.02,53.08,16100.0,31.0043,31.0336,30.9985,31.0336,16100.0
2008-12-26 15:40:00,53.08,53.13,53.06,53.12,19300.0,31.0336,31.0628,31.0219,31.057,19300.0
2008-12-26 15:45:00,53.14,53.15,53.08,53.14,18900.0,31.0687,31.0745,31.0336,31.0687,18900.0
2008-12-26 15:50:00,53.14,53.18,53.13,53.14,73200.0,31.0687,31.092,31.0628,31.0687,73200.0
2008-12-26 15:55:00,53.16,53.16,52.99,53.1,92700.0,31.0804,31.0804,30.981,31.0453,92700.0
2008-12-29 09:30:00,52.97,53.04,51.88,52.22,105500.0,30.9693,31.0102,30.332,30.5308,105500.0
2008-12-29 09:35:00,52.24,52.58,52.24,52.4,39700.0,30.5425,30.7412,30.5425,30.636,39700.0
2008-12-29 09:40:00,52.37,52.52,52.21,52.52,32700.0,30.6185,30.7062,30.5249,30.7062,32700.0
2008-12-29 09:45:00,52.52,52.56,52.38,52.41,32500.0,30.7062,30.7296,30.6243,30.6419,32500.0
2008-12-29 09:50:00,52.41,52.63,52.41,52.53,31600.0,30.6419,30.7705,30.6419,30.712,31600.0
2008-12-29 09:55:00,52.53,52.53,52.4,52.43,20200.0,30.712,30.712,30.636,30.6536,20200.0
2008-12-29 10:00:00,52.42,52.42,52.29,52.31,28300.0,30.6477,30.6477,30.5717,30.5834,28300.0
2008-12-29 10:05:00,52.31,52.31,52.21,52.26,32600.0,30.5834,30.5834,30.5249,30.5542,32600.0
2008-12-29 10:10:00,52.25,52.3,52.23,52.28,12300.0,30.5483,30.5775,30.5366,30.5659,12300.0
2008-12-29 10:15:00,52.29,52.29,52.21,52.26,23800.0,30.5717,30.5717,30.5249,30.5542,23800.0
2008-12-29 10:20:00,52.25,52.3,52.24,52.29,24900.0,30.5483,30.5775,30.5425,30.5717,24900.0
2008-12-29 10:25:00,52.29,52.29,52.21,52.29,22300.0,30.5717,30.5717,30.5249,30.5717,22300.0
2008-12-29 10:30:00,52.28,52.3,52.25,52.29,15400.0,30.5659,30.5775,30.5483,30.5717,15400.0
2008-12-29 10:35:00,52.29,52.3,52.25,52.27,13700.0,30.5717,30.5775,30.5483,30.56,13700.0
2008-12-29 10:40:00,52.27,52.29,52.22,52.28,18600.0,30.56,30.5717,30.5308,30.5659,18600.0
2008-12-29 10:45:00,52.28,52.29,52.26,52.26,13400.0,30.5659,30.5717,30.5542,30.5542,13400.0
2008-12-29 10:50:00,52.26,52.28,52.24,52.26,15000.0,30.5542,30.5659,30.5425,30.5542,15000.0
2008-12-29 10:55:00,52.25,52.27,52.24,52.25,14800.0,30.5483,30.56,30.5425,30.5483,14800.0
2008-12-29 11:00:00,52.24,52.29,52.21,52.28,42900.0,30.5425,30.5717,30.5249,30.5659,42900.0
2008-12-29 11:05:00,52.28,52.3,52.22,52.28,39800.0,30.5659,30.5775,30.5308,30.5659,39800.0
2008-12-29 11:10:00,52.26,52.3,52.23,52.3,28500.0,30.5542,30.5775,30.5366,30.5775,28500.0
2008-12-29 11:15:00,52.28,52.33,52.26,52.32,21300.0,30.5659,30.5951,30.5542,30.5892,21300.0
2008-12-29 11:20:00,52.32,52.33,52.25,52.26,15900.0,30.5892,30.5951,30.5483,30.5542,15900.0
2008-12-29 11:25:00,52.26,52.36,52.24,52.36,20100.0,30.5542,30.6126,30.5425,30.6126,20100.0
2008-12-29 11:30:00,52.34,52.44,52.3,52.44,31600.0,30.6009,30.6594,30.5775,30.6594,31600.0
2008-12-29 11:35:00,52.45,52.48,52.41,52.43,31600.0,30.6652,30.6828,30.6419,30.6536,31600.0
2008-12-29 11:40:00,52.43,52.44,52.4,52.44,14500.0,30.6536,30.6594,30.636,30.6594,14500.0
2008-12-29 11:45:00,52.45,52.49,52.43,52.47,20300.0,30.6652,30.6886,30.6536,30.6769,20300.0
2008-12-29 11:50:00,52.46,52.58,52.45,52.53,35700.0,30.6711,30.7412,30.6652,30.712,35700.0
2008-12-29 11:55:00,52.52,52.63,52.51,52.62,20600.0,30.7062,30.7705,30.7003,30.7646,20600.0
2008-12-29 12:00:00,52.63,52.84,52.62,52.82,48000.0,30.7705,30.8933,30.7646,30.8816,48000.0
2008-12-29 12:05:00,52.82,52.85,52.8,52.83,47700.0,30.8816,30.8991,30.8699,30.8874,47700.0
2008-12-29 12:10:00,52.81,52.86,52.79,52.86,29800.0,30.8757,30.905,30.864,30.905,29800.0
2008-12-29 12:15:00,52.84,52.89,52.83,52.84,37900.0,30.8933,30.9225,30.8874,30.8933,37900.0
2008-12-29 12:20:00,52.86,52.86,52.77,52.77,17900.0,30.905,30.905,30.8523,30.8523,17900.0
2008-12-29 12:25:00,52.76,52.78,52.65,52.71,23100.0,30.8465,30.8582,30.7822,30.8173,23100.0
2008-12-29 12:30:00,52.7,52.7,52.56,52.57,13100.0,30.8114,30.8114,30.7296,30.7354,13100.0
2008-12-29 12:35:00,52.57,52.57,52.5,52.5,21700.0,30.7354,30.7354,30.6945,30.6945,21700.0
2008-12-29 12:40:00,52.51,52.52,52.41,52.42,13000.0,30.7003,30.7062,30.6419,30.6477,13000.0
2008-12-29 12:45:00,52.42,52.43,52.36,52.38,8800.0,30.6477,30.6536,30.6126,30.6243,8800.0
2008-12-29 12:50:00,52.37,52.46,52.33,52.45,42700.0,30.6185,30.6711,30.5951,30.6652,42700.0
2008-12-29 12:55:00,52.45,52.45,52.36,52.38,34700.0,30.6652,30.6652,30.6126,30.6243,34700.0
2008-12-29 13:00:00,52.37,52.57,52.35,52.55,74400.0,30.6185,30.7354,30.6068,30.7237,74400.0
2008-12-29 13:05:00,52.56,52.59,52.5,52.52,20800.0,30.7296,30.7471,30.6945,30.7062,20800.0
2008-12-29 13:10:00,52.53,52.55,52.49,52.51,13800.0,30.712,30.7237,30.6886,30.7003,13800.0
2008-12-29 13:15:00,52.5,52.53,52.46,52.5,32300.0,30.6945,30.712,30.6711,30.6945,32300.0
2008-12-29 13:20:00,52.51,52.53,52.48,52.5,21200.0,30.7003,30.712,30.6828,30.6945,21200.0
2008-12-29 13:25:00,52.5,52.53,52.49,52.51,19600.0,30.6945,30.712,30.6886,30.7003,19600.0
2008-12-29 13:30:00,52.5,52.57,52.48,52.55,25100.0,30.6945,30.7354,30.6828,30.7237,25100.0
2008-12-29 13:35:00,52.56,52.59,52.52,52.58,21900.0,30.7296,30.7471,30.7062,30.7412,21900.0
2008-12-29 13:40:00,52.58,52.62,52.57,52.58,28500.0,30.7412,30.7646,30.7354,30.7412,28500.0
2008-12-29 13:45:00,52.59,52.7,52.58,52.7,35100.0,30.7471,30.8114,30.7412,30.8114,35100.0
2008-12-29 13:50:00,52.69,52.69,52.63,52.64,35400.0,30.8056,30.8056,30.7705,30.7763,35400.0
2008-12-29 13:55:00,52.66,52.82,52.66,52.71,29100.0,30.788,30.8816,30.788,30.8173,29100.0
2008-12-29 14:00:00,52.74,52.75,52.61,52.61,29500.0,30.8348,30.8406,30.7588,30.7588,29500.0
2008-12-29 14:05:00,52.61,52.61,52.52,52.59,29200.0,30.7588,30.7588,30.7062,30.7471,29200.0
2008-12-29 14:10:00,52.57,52.57,52.5,52.52,34900.0,30.7354,30.7354,30.6945,30.7062,34900.0
2008-12-29 14:15:00,52.52,52.62,52.49,52.62,28200.0,30.7062,30.7646,30.6886,30.7646,28200.0
2008-12-29 14:20:00,52.6,52.68,52.6,52.62,18800.0,30.7529,30.7997,30.7529,30.7646,18800.0
2008-12-29 14:25:00,52.61,52.73,52.52,52.69,35500.0,30.7588,30.8289,30.7062,30.8056,35500.0
2008-12-29 14:30:00,52.69,52.71,52.62,52.64,19300.0,30.8056,30.8173,30.7646,30.7763,19300.0
2008-12-29 14:35:00,52.64,52.66,52.55,52.56,43300.0,30.7763,30.788,30.7237,30.7296,43300.0
2008-12-29 14:40:00,52.57,52.63,52.54,52.54,15200.0,30.7354,30.7705,30.7179,30.7179,15200.0
2008-12-29 14:45:00,52.54,52.61,52.51,52.56,31600.0,30.7179,30.7588,30.7003,30.7296,31600.0
2008-12-29 14:50:00,52.54,52.61,52.53,52.6,27400.0,30.7179,30.7588,30.712,30.7529,27400.0
2008-12-29 14:55:00,52.6,52.81,52.58,52.73,22400.0,30.7529,30.8757,30.7412,30.8289,22400.0
2008-12-29 15:00:00,52.74,52.79,52.69,52.71,35000.0,30.8348,30.864,30.8056,30.8173,35000.0
2008-12-29 15:05:00,52.71,52.88,52.67,52.8,56100.0,30.8173,30.9166,30.7939,30.8699,56100.0
2008-12-29 15:10:00,52.8,52.84,52.72,52.8,28900.0,30.8699,30.8933,30.8231,30.8699,28900.0
2008-12-29 15:15:00,52.8,52.85,52.66,52.69,44700.0,30.8699,30.8991,30.788,30.8056,44700.0
2008-12-29 15:20:00,52.69,52.82,52.68,52.79,43900.0,30.8056,30.8816,30.7997,30.864,43900.0
2008-12-29 15:25:00,52.78,52.87,52.77,52.81,52700.0,30.8582,30.9108,30.8523,30.8757,52700.0
2008-12-29 15:30:00,52.8,52.93,52.74,52.83,63300.0,30.8699,30.9459,30.8348,30.8874,63300.0
2008-12-29 15:35:00,52.83,52.84,52.64,52.75,107900.0,30.8874,30.8933,30.7763,30.8406,107900.0
2008-12-29 15:40:00,52.77,53.13,52.76,53.08,148300.0,30.8523,31.0628,30.8465,31.0336,148300.0
2008-12-29 15:45:00,53.1,53.15,53.06,53.07,109500.0,31.0453,31.0745,31.0219,31.0277,109500.0
2008-12-29 15:50:00,53.07,53.1,52.66,53.03,130900.0,31.0277,31.0453,30.788,31.0043,130900.0
2008-12-29 15:55:00,53.03,53.11,52.96,53.08,198600.0,31.0043,31.0511,30.9634,31.0336,198600.0
2008-12-30 09:30:00,53.32,53.5,52.32,53.26,90400.0,31.1739,31.2791,30.5892,31.1388,90400.0
2008-12-30 09:35:00,53.32,53.51,53.27,53.5,49200.0,31.1739,31.285,31.1447,31.2791,49200.0
2008-12-30 09:40:00,53.49,53.8,53.46,53.5,50900.0,31.2733,31.4545,31.2557,31.2791,50900.0
2008-12-30 09:45:00,53.53,53.63,53.53,53.59,32700.0,31.2967,31.3551,31.2967,31.3318,32700.0
2008-12-30 09:50:00,53.61,53.7,53.59,53.67,18700.0,31.3434,31.3961,31.3318,31.3785,18700.0
2008-12-30 09:55:00,53.66,53.73,53.53,53.72,49200.0,31.3727,31.4136,31.2967,31.4078,49200.0
2008-12-30 10:00:00,53.68,53.71,53.35,53.51,74700.0,31.3844,31.4019,31.1914,31.285,74700.0
2008-12-30 10:05:00,53.53,53.79,53.52,53.75,30000.0,31.2967,31.4487,31.2908,31.4253,30000.0
2008-12-30 10:10:00,53.73,53.78,53.64,53.66,19900.0,31.4136,31.4428,31.361,31.3727,19900.0
2008-12-30 10:15:00,53.66,53.7,53.43,53.47,34600.0,31.3727,31.3961,31.2382,31.2616,34600.0
2008-12-30 10:20:00,53.48,53.74,53.46,53.68,26000.0,31.2674,31.4195,31.2557,31.3844,26000.0
2008-12-30 10:25:00,53.68,53.77,53.68,53.76,19700.0,31.3844,31.437,31.3844,31.4311,19700.0
2008-12-30 10:30:00,53.77,53.91,53.77,53.84,45600.0,31.437,31.5188,31.437,31.4779,45600.0
2008-12-30 10:35:00,53.84,53.87,53.8,53.83,20300.0,31.4779,31.4955,31.4545,31.4721,20300.0
2008-12-30 10:40:00,53.83,53.87,53.78,53.85,27200.0,31.4721,31.4955,31.4428,31.4838,27200.0
2008-12-30 10:45:00,53.86,53.87,53.84,53.86,32300.0,31.4896,31.4955,31.4779,31.4896,32300.0
2008-12-30 10:50:00,53.86,53.87,53.84,53.84,25000.0,31.4896,31.4955,31.4779,31.4779,25000.0
2008-12-30 10:55:00,53.84,53.87,53.76,53.83,25600.0,31.4779,31.4955,31.4311,31.4721,25600.0
2008-12-30 11:00:00,53.85,53.87,53.82,53.84,23600.0,31.4838,31.4955,31.4662,31.4779,23600.0
2008-12-30 11:05:00,53.84,53.85,53.78,53.78,22400.0,31.4779,31.4838,31.4428,31.4428,22400.0
2008-12-30 11:10:00,53.78,53.78,53.67,53.75,18200.0,31.4428,31.4428,31.3785,31.4253,18200.0
2008-12-30 11:15:00,53.75,53.75,53.61,53.64,38900.0,31.4253,31.4253,31.3434,31.361,38900.0
2008-12-30 11:20:00,53.63,53.84,53.63,53.83,21300.0,31.3551,31.4779,31.3551,31.4721,21300.0
2008-12-30 11:25:00,53.82,53.87,53.77,53.85,33200.0,31.4662,31.4955,31.437,31.4838,33200.0
2008-12-30 11:30:00,53.87,53.97,53.86,53.93,34200.0,31.4955,31.5539,31.4896,31.5305,34200.0
2008-12-30 11:35:00,53.92,53.95,53.87,53.91,33500.0,31.5247,31.5422,31.4955,31.5188,33500.0
2008-12-30 11:40:00,53.91,54.0,53.88,53.99,67700.0,31.5188,31.5715,31.5013,31.5656,67700.0
2008-12-30 11:45:00,54.0,54.09,53.99,54.07,38200.0,31.5715,31.6241,31.5656,31.6124,38200.0
2008-12-30 11:50:00,54.07,54.09,54.04,54.06,22800.0,31.6124,31.6241,31.5948,31.6065,22800.0
2008-12-30 11:55:00,54.06,54.13,54.01,54.1,30000.0,31.6065,31.6475,31.5773,31.6299,30000.0
2008-12-30 12:00:00,54.11,54.2,54.11,54.14,24300.0,31.6358,31.6884,31.6358,31.6533,24300.0
2008-12-30 12:05:00,54.14,54.16,54.02,54.02,22400.0,31.6533,31.665,31.5832,31.5832,22400.0
2008-12-30 12:10:00,54.02,54.06,53.98,54.04,22100.0,31.5832,31.6065,31.5598,31.5948,22100.0
2008-12-30 12:15:00,54.02,54.05,53.95,53.97,32300.0,31.5832,31.6007,31.5422,31.5539,32300.0
2008-12-30 12:20:00,53.97,53.98,53.86,53.94,40300.0,31.5539,31.5598,31.4896,31.5364,40300.0
2008-12-30 12:25:00,53.95,54.0,53.93,53.97,26100.0,31.5422,31.5715,31.5305,31.5539,26100.0
2008-12-30 12:30:00,53.95,53.98,53.87,53.96,28000.0,31.5422,31.5598,31.4955,31.5481,28000.0
2008-12-30 12:35:00,53.96,53.98,53.9,53.9,15900.0,31.5481,31.5598,31.513,31.513,15900.0
2008-12-30 12:40:00,53.92,53.99,53.8,53.96,28200.0,31.5247,31.5656,31.4545,31.5481,28200.0
2008-12-30 12:45:00,53.94,54.0,53.79,53.86,26400.0,31.5364,31.5715,31.4487,31.4896,26400.0
2008-12-30 12:50:00,53.84,53.99,53.79,53.99,31000.0,31.4779,31.5656,31.4487,31.5656,31000.0
2008-12-30 12:55:00,53.99,54.0,53.84,53.93,39300.0,31.5656,31.5715,31.4779,31.5305,39300.0
2008-12-30 13:00:00,53.92,53.96,53.87,53.87,19900.0,31.5247,31.5481,31.4955,31.4955,19900.0
2008-12-30 13:05:00,53.89,53.92,53.85,53.92,16700.0,31.5072,31.5247,31.4838,31.5247,16700.0
2008-12-30 13:10:00,53.89,53.9,53.83,53.85,11300.0,31.5072,31.513,31.4721,31.4838,11300.0
2008-12-30 13:15:00,53.86,53.88,53.73,53.75,16500.0,31.4896,31.5013,31.4136,31.4253,16500.0
2008-12-30 13:20:00,53.75,53.76,53.64,53.7,27200.0,31.4253,31.4311,31.361,31.3961,27200.0
2008-12-30 13:25:00,53.71,53.81,53.71,53.75,14200.0,31.4019,31.4604,31.4019,31.4253,14200.0
2008-12-30 13:30:00,53.76,53.78,53.61,53.63,60300.0,31.4311,31.4428,31.3434,31.3551,60300.0
2008-12-30 13:35:00,53.64,53.65,53.6,53.61,30000.0,31.361,31.3668,31.3376,31.3434,30000.0
2008-12-30 13:40:00,53.61,53.65,53.58,53.64,19300.0,31.3434,31.3668,31.3259,31.361,19300.0
2008-12-30 13:45:00,53.64,53.77,53.61,53.76,58300.0,31.361,31.437,31.3434,31.4311,58300.0
2008-12-30 13:50:00,53.77,53.82,53.73,53.81,35500.0,31.437,31.4662,31.4136,31.4604,35500.0
2008-12-30 13:55:00,53.8,53.84,53.65,53.69,22600.0,31.4545,31.4779,31.3668,31.3902,22600.0
2008-12-30 14:00:00,53.67,53.7,53.52,53.6,28100.0,31.3785,31.3961,31.2908,31.3376,28100.0
2008-12-30 14:05:00,53.6,53.84,53.59,53.79,32100.0,31.3376,31.4779,31.3318,31.4487,32100.0
2008-12-30 14:10:00,53.79,53.81,53.64,53.76,42200.0,31.4487,31.4604,31.361,31.4311,42200.0
2008-12-30 14:15:00,53.76,53.87,53.76,53.77,27100.0,31.4311,31.4955,31.4311,31.437,27100.0
2008-12-30 14:20:00,53.77,53.86,53.77,53.81,19600.0,31.437,31.4896,31.437,31.4604,19600.0
2008-12-30 14:25:00,53.8,53.94,53.79,53.92,24700.0,31.4545,31.5364,31.4487,31.5247,24700.0
2008-12-30 14:30:00,53.92,53.95,53.79,53.84,25300.0,31.5247,31.5422,31.4487,31.4779,25300.0
2008-12-30 14:35:00,53.84,53.93,53.82,53.83,22600.0,31.4779,31.5305,31.4662,31.4721,22600.0
2008-12-30 14:40:00,53.82,53.87,53.71,53.83,26200.0,31.4662,31.4955,31.4019,31.4721,26200.0
2008-12-30 14:45:00,53.82,53.84,53.76,53.84,20200.0,31.4662,31.4779,31.4311,31.4779,20200.0
2008-12-30 14:50:00,53.84,53.87,53.81,53.86,31700.0,31.4779,31.4955,31.4604,31.4896,31700.0
2008-12-30 14:55:00,53.85,53.89,53.65,53.68,55200.0,31.4838,31.5072,31.3668,31.3844,55200.0
2008-12-30 15:00:00,53.68,53.8,53.68,53.72,58200.0,31.3844,31.4545,31.3844,31.4078,58200.0
2008-12-30 15:05:00,53.72,53.77,53.64,53.65,28800.0,31.4078,31.437,31.361,31.3668,28800.0
2008-12-30 15:10:00,53.65,53.68,53.49,53.57,47300.0,31.3668,31.3844,31.2733,31.3201,47300.0
2008-12-30 15:15:00,53.59,53.71,53.58,53.71,32300.0,31.3318,31.4019,31.3259,31.4019,32300.0
2008-12-30 15:20:00,53.71,53.76,53.68,53.68,52100.0,31.4019,31.4311,31.3844,31.3844,52100.0
2008-12-30 15:25:00,53.7,53.95,53.7,53.82,70900.0,31.3961,31.5422,31.3961,31.4662,70900.0
2008-12-30 15:30:00,53.82,53.89,53.8,53.84,53400.0,31.4662,31.5072,31.4545,31.4779,53400.0
2008-12-30 15:35:00,53.82,53.93,53.8,53.89,50800.0,31.4662,31.5305,31.4545,31.5072,50800.0
2008-12-30 15:40:00,53.88,54.0,53.88,54.0,113400.0,31.5013,31.5715,31.5013,31.5715,113400.0
2008-12-30 15:45:00,54.0,54.0,53.94,53.99,93900.0,31.5715,31.5715,31.5364,31.5656,93900.0
2008-12-30 15:50:00,53.99,54.2,53.99,54.17,157500.0,31.5656,31.6884,31.5656,31.6709,157500.0
2008-12-30 15:55:00,54.16,54.32,54.15,54.19,304500.0,31.665,31.7586,31.6592,31.6825,304500.0
2008-12-31 09:30:00,54.19,54.91,54.19,54.91,68400.0,31.6825,32.1035,31.6825,32.1035,68400.0
2008-12-31 09:35:00,54.94,55.0,54.72,54.79,71200.0,32.121,32.1561,31.9924,32.0333,71200.0
2008-12-31 09:40:00,54.78,54.98,54.66,54.73,70900.0,32.0275,32.1444,31.9573,31.9983,70900.0
2008-12-31 09:45:00,54.7,54.8,54.57,54.71,77900.0,31.9807,32.0392,31.9047,31.9866,77900.0
2008-12-31 09:50:00,54.72,54.75,54.6,54.68,37400.0,31.9924,32.01,31.9223,31.969,37400.0
2008-12-31 09:55:00,54.66,54.82,54.66,54.8,75500.0,31.9573,32.0509,31.9573,32.0392,75500.0
2008-12-31 10:00:00,54.8,55.24,54.79,55.17,107700.0,32.0392,32.2964,32.0333,32.2555,107700.0
2008-12-31 10:05:00,55.17,55.24,55.13,55.14,33800.0,32.2555,32.2964,32.2321,32.238,33800.0
2008-12-31 10:10:00,55.13,55.14,54.96,55.03,37200.0,32.2321,32.238,32.1327,32.1737,37200.0
2008-12-31 10:15:00,55.04,55.17,55.03,55.11,18100.0,32.1795,32.2555,32.1737,32.2204,18100.0
2008-12-31 10:20:00,55.11,55.17,55.01,55.16,28000.0,32.2204,32.2555,32.162,32.2497,28000.0
2008-12-31 10:25:00,55.13,55.16,55.04,55.15,32300.0,32.2321,32.2497,32.1795,32.2438,32300.0
2008-12-31 10:30:00,55.15,55.23,55.13,55.14,25000.0,32.2438,32.2906,32.2321,32.238,25000.0
2008-12-31 10:35:00,55.13,55.24,54.99,54.99,55200.0,32.2321,32.2964,32.1503,32.1503,55200.0
2008-12-31 10:40:00,54.98,55.03,54.95,55.01,22800.0,32.1444,32.1737,32.1269,32.162,22800.0
2008-12-31 10:45:00,55.01,55.24,55.01,55.2,48100.0,32.162,32.2964,32.162,32.2731,48100.0
2008-12-31 10:50:00,55.19,55.3,55.19,55.3,31100.0,32.2672,32.3315,32.2672,32.3315,31100.0
2008-12-31 10:55:00,55.3,55.39,55.29,55.33,33100.0,32.3315,32.3841,32.3257,32.3491,33100.0
2008-12-31 11:00:00,55.35,55.4,55.3,55.31,36300.0,32.3607,32.39,32.3315,32.3374,36300.0
2008-12-31 11:05:00,55.31,55.32,55.2,55.21,26800.0,32.3374,32.3432,32.2731,32.2789,26800.0
2008-12-31 11:10:00,55.21,55.22,55.17,55.18,13200.0,32.2789,32.2847,32.2555,32.2614,13200.0
2008-12-31 11:15:00,55.18,55.18,55.06,55.14,41600.0,32.2614,32.2614,32.1912,32.238,41600.0
2008-12-31 11:20:00,55.15,55.31,55.13,55.31,24000.0,32.2438,32.3374,32.2321,32.3374,24000.0
2008-12-31 11:25:00,55.31,55.43,55.28,55.43,34400.0,32.3374,32.4075,32.3198,32.4075,34400.0
2008-12-31 11:30:00,55.41,55.63,55.38,55.59,55300.0,32.3958,32.5245,32.3783,32.5011,55300.0
2008-12-31 11:35:00,55.59,55.65,55.45,55.5,45200.0,32.5011,32.5361,32.4192,32.4484,45200.0
2008-12-31 11:40:00,55.46,55.55,55.46,55.53,24700.0,32.4251,32.4777,32.4251,32.466,24700.0
2008-12-31 11:45:00,55.53,55.57,55.45,55.46,28100.0,32.466,32.4894,32.4192,32.4251,28100.0
2008-12-31 11:50:00,55.47,55.57,55.43,55.56,23000.0,32.4309,32.4894,32.4075,32.4835,23000.0
2008-12-31 11:55:00,55.55,55.6,55.54,55.58,15900.0,32.4777,32.5069,32.4718,32.4952,15900.0
2008-12-31 12:00:00,55.57,55.64,55.57,55.58,15600.0,32.4894,32.5303,32.4894,32.4952,15600.0
2008-12-31 12:05:00,55.58,55.64,55.52,55.54,18400.0,32.4952,32.5303,32.4601,32.4718,18400.0
2008-12-31 12:10:00,55.54,55.55,55.49,55.53,18700.0,32.4718,32.4777,32.4426,32.466,18700.0
2008-12-31 12:15:00,55.54,55.55,55.48,55.51,18900.0,32.4718,32.4777,32.4368,32.4543,18900.0
2008-12-31 12:20:00,55.49,55.54,55.44,55.47,25000.0,32.4426,32.4718,32.4134,32.4309,25000.0
2008-12-31 12:25:00,55.47,55.51,55.45,55.45,18000.0,32.4309,32.4543,32.4192,32.4192,18000.0
2008-12-31 12:30:00,55.46,55.47,55.41,55.43,12800.0,32.4251,32.4309,32.3958,32.4075,12800.0
2008-12-31 12:35:00,55.42,55.43,55.29,55.31,17000.0,32.4017,32.4075,32.3257,32.3374,17000.0
2008-12-31 12:40:00,55.32,55.36,55.29,55.33,21600.0,32.3432,32.3666,32.3257,32.3491,21600.0
2008-12-31 12:45:00,55.33,55.4,55.31,55.39,21200.0,32.3491,32.39,32.3374,32.3841,21200.0
2008-12-31 12:50:00,55.38,55.38,55.28,55.3,24300.0,32.3783,32.3783,32.3198,32.3315,24300.0
2008-12-31 12:55:00,55.29,55.31,55.2,55.24,25800.0,32.3257,32.3374,32.2731,32.2964,25800.0
2008-12-31 13:00:00,55.21,55.29,55.21,55.27,10200.0,32.2789,32.3257,32.2789,32.314,10200.0
2008-12-31 13:05:00,55.27,55.34,55.23,55.23,20000.0,32.314,32.3549,32.2906,32.2906,20000.0
2008-12-31 13:10:00,55.23,55.23,55.06,55.08,28100.0,32.2906,32.2906,32.1912,32.2029,28100.0
2008-12-31 13:15:00,55.1,55.1,55.01,55.01,21200.0,32.2146,32.2146,32.162,32.162,21200.0
2008-12-31 13:20:00,55.02,55.04,54.9,54.91,25700.0,32.1678,32.1795,32.0977,32.1035,25700.0
2008-12-31 13:25:00,54.91,54.98,54.88,54.94,13000.0,32.1035,32.1444,32.086,32.121,13000.0
2008-12-31 13:30:00,54.92,54.92,54.87,54.87,10800.0,32.1093,32.1093,32.0801,32.0801,10800.0
2008-12-31 13:35:00,54.87,54.98,54.85,54.95,18600.0,32.0801,32.1444,32.0684,32.1269,18600.0
2008-12-31 13:40:00,54.96,55.0,54.95,54.98,13400.0,32.1327,32.1561,32.1269,32.1444,13400.0
2008-12-31 13:45:00,54.99,54.99,54.92,54.93,13600.0,32.1503,32.1503,32.1093,32.1152,13600.0
2008-12-31 13:50:00,54.93,54.96,54.87,54.94,11900.0,32.1152,32.1327,32.0801,32.121,11900.0
2008-12-31 13:55:00,54.95,55.21,54.94,55.16,34200.0,32.1269,32.2789,32.121,32.2497,34200.0
2008-12-31 14:00:00,55.15,55.42,55.12,55.36,57700.0,32.2438,32.4017,32.2263,32.3666,57700.0
2008-12-31 14:05:00,55.38,55.43,55.29,55.35,26200.0,32.3783,32.4075,32.3257,32.3607,26200.0
2008-12-31 14:10:00,55.33,55.37,55.17,55.19,30100.0,32.3491,32.3724,32.2555,32.2672,30100.0
2008-12-31 14:15:00,55.19,55.25,55.19,55.22,47800.0,32.2672,32.3023,32.2672,32.2847,47800.0
2008-12-31 14:20:00,55.23,55.26,55.2,55.22,28400.0,32.2906,32.3081,32.2731,32.2847,28400.0
2008-12-31 14:25:00,55.21,55.25,55.14,55.2,25800.0,32.2789,32.3023,32.238,32.2731,25800.0
2008-12-31 14:30:00,55.18,55.31,55.13,55.24,35800.0,32.2614,32.3374,32.2321,32.2964,35800.0
2008-12-31 14:35:00,55.25,55.28,54.98,55.13,36100.0,32.3023,32.3198,32.1444,32.2321,36100.0
2008-12-31 14:40:00,55.14,55.25,55.14,55.24,24600.0,32.238,32.3023,32.238,32.2964,24600.0
2008-12-31 14:45:00,55.23,55.25,55.02,55.12,34600.0,32.2906,32.3023,32.1678,32.2263,34600.0
2008-12-31 14:50:00,55.12,55.18,55.08,55.08,26200.0,32.2263,32.2614,32.2029,32.2029,26200.0
2008-12-31 14:55:00,55.08,55.16,55.02,55.08,144400.0,32.2029,32.2497,32.1678,32.2029,144400.0
2008-12-31 15:00:00,55.08,55.25,55.08,55.22,49400.0,32.2029,32.3023,32.2029,32.2847,49400.0
2008-12-31 15:05:00,55.21,55.24,55.07,55.08,63500.0,32.2789,32.2964,32.197,32.2029,63500.0
2008-12-31 15:10:00,55.07,55.12,54.99,54.99,55500.0,32.197,32.2263,32.1503,32.1503,55500.0
2008-12-31 15:15:00,55.01,55.2,54.98,55.2,39400.0,32.162,32.2731,32.1444,32.2731,39400.0
2008-12-31 15:20:00,55.2,55.5,55.2,55.48,62400.0,32.2731,32.4484,32.2731,32.4368,62400.0
2008-12-31 15:25:00,55.47,55.49,55.28,55.46,65400.0,32.4309,32.4426,32.3198,32.4251,65400.0
2008-12-31 15:30:00,55.46,55.54,55.32,55.53,67300.0,32.4251,32.4718,32.3432,32.466,67300.0
2008-12-31 15:35:00,55.53,55.59,55.44,55.51,84000.0,32.466,32.5011,32.4134,32.4543,84000.0
2008-12-31 15:40:00,55.5,55.54,55.36,55.36,74200.0,32.4484,32.4718,32.3666,32.3666,74200.0
2008-12-31 15:45:00,55.36,55.38,55.07,55.19,112900.0,32.3666,32.3783,32.197,32.2672,112900.0
2008-12-31 15:50:00,55.19,55.29,55.12,55.23,155100.0,32.2672,32.3257,32.2263,32.2906,155100.0
2008-12-31 15:55:00,55.24,55.48,55.2,55.26,294900.0,32.2964,32.4368,32.2731,32.3081,294900.0
2009-01-02 09:30:00,55.32,55.32,54.75,54.85,843600.0,32.3432,32.3432,32.01,32.0684,843600.0
2009-01-02 09:35:00,54.86,54.98,54.52,54.7,162900.0,32.0743,32.1444,31.8755,31.9807,162900.0
2009-01-02 09:40:00,54.72,55.06,54.7,54.99,65100.0,31.9924,32.1912,31.9807,32.1503,65100.0
2009-01-02 09:45:00,54.94,55.0,54.88,54.88,73200.0,32.121,32.1561,32.086,32.086,73200.0
2009-01-02 09:50:00,54.88,54.9,54.51,54.52,41200.0,32.086,32.0977,31.8696,31.8755,41200.0
2009-01-02 09:55:00,54.51,54.6,54.5,54.58,29800.0,31.8696,31.9223,31.8638,31.9106,29800.0
2009-01-02 10:00:00,54.57,54.71,54.5,54.54,42500.0,31.9047,31.9866,31.8638,31.8872,42500.0
2009-01-02 10:05:00,54.54,54.6,54.37,54.57,37300.0,31.8872,31.9223,31.7878,31.9047,37300.0
2009-01-02 10:10:00,54.58,54.7,54.53,54.69,28500.0,31.9106,31.9807,31.8813,31.9749,28500.0
2009-01-02 10:15:00,54.69,54.84,54.69,54.8,62500.0,31.9749,32.0626,31.9749,32.0392,62500.0
2009-01-02 10:20:00,54.8,54.86,54.7,54.75,32800.0,32.0392,32.0743,31.9807,32.01,32800.0
2009-01-02 10:25:00,54.76,54.82,54.73,54.82,31500.0,32.0158,32.0509,31.9983,32.0509,31500.0
2009-01-02 10:30:00,54.81,55.08,54.81,55.05,38900.0,32.045,32.2029,32.045,32.1854,38900.0
2009-01-02 10:35:00,55.05,55.2,55.04,55.17,38600.0,32.1854,32.2731,32.1795,32.2555,38600.0
2009-01-02 10:40:00,55.18,55.3,55.17,55.18,31200.0,32.2614,32.3315,32.2555,32.2614,31200.0
2009-01-02 10:45:00,55.16,55.22,55.16,55.2,15500.0,32.2497,32.2847,32.2497,32.2731,15500.0
2009-01-02 10:50:00,55.19,55.41,55.19,55.41,30700.0,32.2672,32.3958,32.2672,32.3958,30700.0
2009-01-02 10:55:00,55.42,55.6,55.36,55.59,23500.0,32.4017,32.5069,32.3666,32.5011,23500.0
2009-01-02 11:00:00,55.57,55.65,55.51,55.59,32100.0,32.4894,32.5361,32.4543,32.5011,32100.0
2009-01-02 11:05:00,55.6,55.78,55.57,55.75,33300.0,32.5069,32.6122,32.4894,32.5946,33300.0
2009-01-02 11:10:00,55.76,55.78,55.62,55.71,28600.0,32.6005,32.6122,32.5186,32.5712,28600.0
2009-01-02 11:15:00,55.71,55.81,55.69,55.7,27200.0,32.5712,32.6297,32.5595,32.5654,27200.0
2009-01-02 11:20:00,55.68,55.77,55.62,55.7,32200.0,32.5537,32.6063,32.5186,32.5654,32200.0
2009-01-02 11:25:00,55.7,55.75,55.64,55.69,20500.0,32.5654,32.5946,32.5303,32.5595,20500.0
2009-01-02 11:30:00,55.69,55.81,55.66,55.79,25900.0,32.5595,32.6297,32.542,32.618,25900.0
2009-01-02 11:35:00,55.79,55.89,55.75,55.78,25300.0,32.618,32.6765,32.5946,32.6122,25300.0
2009-01-02 11:40:00,55.79,55.87,55.7,55.74,18800.0,32.618,32.6648,32.5654,32.5888,18800.0
2009-01-02 11:45:00,55.78,55.85,55.71,55.76,23600.0,32.6122,32.6531,32.5712,32.6005,23600.0
2009-01-02 11:50:00,55.76,55.83,55.6,55.64,24700.0,32.6005,32.6414,32.5069,32.5303,24700.0
2009-01-02 11:55:00,55.64,55.85,55.61,55.68,30100.0,32.5303,32.6531,32.5128,32.5537,30100.0
2009-01-02 12:00:00,55.67,55.86,55.65,55.84,21000.0,32.5478,32.6589,32.5361,32.6472,21000.0
2009-01-02 12:05:00,55.81,55.87,55.79,55.85,11100.0,32.6297,32.6648,32.618,32.6531,11100.0
2009-01-02 12:10:00,55.84,55.94,55.76,55.78,17500.0,32.6472,32.7057,32.6005,32.6122,17500.0
2009-01-02 12:15:00,55.75,55.91,55.75,55.83,16000.0,32.5946,32.6882,32.5946,32.6414,16000.0
2009-01-02 12:20:00,55.85,55.85,55.69,55.7,10900.0,32.6531,32.6531,32.5595,32.5654,10900.0
2009-01-02 12:25:00,55.71,55.82,55.64,55.75,11300.0,32.5712,32.6355,32.5303,32.5946,11300.0
2009-01-02 12:30:00,55.74,55.88,55.74,55.83,8600.0,32.5888,32.6706,32.5888,32.6414,8600.0
2009-01-02 12:35:00,55.84,55.95,55.81,55.91,20400.0,32.6472,32.7115,32.6297,32.6882,20400.0
2009-01-02 12:40:00,55.92,55.97,55.85,55.88,15300.0,32.694,32.7232,32.6531,32.6706,15300.0
2009-01-02 12:45:00,55.89,55.92,55.84,55.85,11100.0,32.6765,32.694,32.6472,32.6531,11100.0
2009-01-02 12:50:00,55.82,55.85,55.66,55.75,13000.0,32.6355,32.6531,32.542,32.5946,13000.0
2009-01-02 12:55:00,55.75,55.84,55.72,55.73,10700.0,32.5946,32.6472,32.5771,32.5829,10700.0
2009-01-02 13:00:00,55.73,55.79,55.73,55.79,9500.0,32.5829,32.618,32.5829,32.618,9500.0
2009-01-02 13:05:00,55.79,55.87,55.79,55.86,8800.0,32.618,32.6648,32.618,32.6589,8800.0
2009-01-02 13:10:00,55.86,55.96,55.83,55.84,19500.0,32.6589,32.7174,32.6414,32.6472,19500.0
2009-01-02 13:15:00,55.85,55.88,55.77,55.88,11600.0,32.6531,32.6706,32.6063,32.6706,11600.0
2009-01-02 13:20:00,55.88,55.92,55.81,55.88,28000.0,32.6706,32.694,32.6297,32.6706,28000.0
2009-01-02 13:25:00,55.87,55.97,55.81,55.93,24400.0,32.6648,32.7232,32.6297,32.6998,24400.0
2009-01-02 13:30:00,55.95,56.0,55.86,55.94,13600.0,32.7115,32.7408,32.6589,32.7057,13600.0
2009-01-02 13:35:00,55.94,55.99,55.83,55.83,23200.0,32.7057,32.7349,32.6414,32.6414,23200.0
2009-01-02 13:40:00,55.83,55.98,55.83,55.91,22500.0,32.6414,32.7291,32.6414,32.6882,22500.0
2009-01-02 13:45:00,55.9,56.0,55.88,55.97,28700.0,32.6823,32.7408,32.6706,32.7232,28700.0
2009-01-02 13:50:00,55.95,55.99,55.93,55.96,15600.0,32.7115,32.7349,32.6998,32.7174,15600.0
2009-01-02 13:55:00,55.96,55.97,55.89,55.92,14000.0,32.7174,32.7232,32.6765,32.694,14000.0
2009-01-02 14:00:00,55.96,55.98,55.87,55.94,19300.0,32.7174,32.7291,32.6648,32.7057,19300.0
2009-01-02 14:05:00,55.96,55.97,55.88,55.95,32400.0,32.7174,32.7232,32.6706,32.7115,32400.0
2009-01-02 14:10:00,55.93,56.0,55.9,55.98,33100.0,32.6998,32.7408,32.6823,32.7291,33100.0
2009-01-02 14:15:00,55.99,56.06,55.95,55.99,37900.0,32.7349,32.7759,32.7115,32.7349,37900.0
2009-01-02 14:20:00,56.0,56.11,55.98,56.01,65300.0,32.7408,32.8051,32.7291,32.7466,65300.0
2009-01-02 14:25:00,56.01,56.05,55.89,55.95,41500.0,32.7466,32.77,32.6765,32.7115,41500.0
2009-01-02 14:30:00,55.96,56.1,55.94,56.03,37000.0,32.7174,32.7992,32.7057,32.7583,37000.0
2009-01-02 14:35:00,56.03,56.12,56.01,56.06,30500.0,32.7583,32.8109,32.7466,32.7759,30500.0
2009-01-02 14:40:00,56.06,56.13,55.94,55.95,35000.0,32.7759,32.8168,32.7057,32.7115,35000.0
2009-01-02 14:45:00,55.96,56.01,55.87,55.87,48000.0,32.7174,32.7466,32.6648,32.6648,48000.0
2009-01-02 14:50:00,55.87,56.0,55.83,55.95,35500.0,32.6648,32.7408,32.6414,32.7115,35500.0
2009-01-02 14:55:00,55.95,56.03,55.88,56.02,19900.0,32.7115,32.7583,32.6706,32.7525,19900.0
2009-01-02 15:00:00,56.02,56.24,56.02,56.1,65100.0,32.7525,32.8811,32.7525,32.7992,65100.0
2009-01-02 15:05:00,56.11,56.13,56.02,56.02,52400.0,32.8051,32.8168,32.7525,32.7525,52400.0
2009-01-02 15:10:00,56.04,56.12,55.99,56.06,29200.0,32.7642,32.8109,32.7349,32.7759,29200.0
2009-01-02 15:15:00,56.08,56.14,56.03,56.05,29100.0,32.7875,32.8226,32.7583,32.77,29100.0
2009-01-02 15:20:00,56.06,56.08,55.87,56.01,46700.0,32.7759,32.7875,32.6648,32.7466,46700.0
2009-01-02 15:25:00,56.01,56.02,55.9,55.97,49600.0,32.7466,32.7525,32.6823,32.7232,49600.0
2009-01-02 15:30:00,55.97,56.03,55.92,55.95,52000.0,32.7232,32.7583,32.694,32.7115,52000.0
2009-01-02 15:35:00,55.96,56.04,55.93,56.04,46500.0,32.7174,32.7642,32.6998,32.7642,46500.0
2009-01-02 15:40:00,56.05,56.24,56.05,56.15,172800.0,32.77,32.8811,32.77,32.8285,172800.0
2009-01-02 15:45:00,56.17,56.28,56.14,56.18,121900.0,32.8402,32.9045,32.8226,32.846,121900.0
2009-01-02 15:50:00,56.19,56.38,56.18,56.35,174800.0,32.8519,32.9629,32.846,32.9454,174800.0
2009-01-02 15:55:00,56.36,56.36,56.0,56.03,194300.0,32.9513,32.9513,32.7408,32.7583,194300.0
2009-01-05 09:30:00,55.94,56.03,55.6,55.68,50100.0,32.7057,32.7583,32.5069,32.5537,50100.0
2009-01-05 09:35:00,55.69,55.93,55.54,55.54,31300.0,32.5595,32.6998,32.4718,32.4718,31300.0
2009-01-05 09:40:00,55.55,55.67,55.35,55.41,63900.0,32.4777,32.5478,32.3607,32.3958,63900.0
2009-01-05 09:45:00,55.38,55.48,55.22,55.25,37500.0,32.3783,32.4368,32.2847,32.3023,37500.0
2009-01-05 09:50:00,55.25,55.42,55.17,55.27,36700.0,32.3023,32.4017,32.2555,32.314,36700.0
2009-01-05 09:55:00,55.25,55.42,55.2,55.42,18400.0,32.3023,32.4017,32.2731,32.4017,18400.0
2009-01-05 10:00:00,55.44,55.69,55.44,55.53,35700.0,32.4134,32.5595,32.4134,32.466,35700.0
2009-01-05 10:05:00,55.51,55.78,55.33,55.76,35700.0,32.4543,32.6122,32.3491,32.6005,35700.0
2009-01-05 10:10:00,55.74,55.83,55.55,55.7,41300.0,32.5888,32.6414,32.4777,32.5654,41300.0
2009-01-05 10:15:00,55.72,55.83,55.54,55.54,48000.0,32.5771,32.6414,32.4718,32.4718,48000.0
2009-01-05 10:20:00,55.55,55.65,55.45,55.65,46900.0,32.4777,32.5361,32.4192,32.5361,46900.0
2009-01-05 10:25:00,55.65,55.65,55.52,55.53,33800.0,32.5361,32.5361,32.4601,32.466,33800.0
2009-01-05 10:30:00,55.54,55.64,55.53,55.59,29900.0,32.4718,32.5303,32.466,32.5011,29900.0
2009-01-05 10:35:00,55.58,55.61,55.48,55.58,21800.0,32.4952,32.5128,32.4368,32.4952,21800.0
2009-01-05 10:40:00,55.56,55.65,55.52,55.63,25300.0,32.4835,32.5361,32.4601,32.5245,25300.0
2009-01-05 10:45:00,55.63,55.64,55.5,55.5,27500.0,32.5245,32.5303,32.4484,32.4484,27500.0
2009-01-05 10:50:00,55.49,55.5,55.27,55.27,67200.0,32.4426,32.4484,32.314,32.314,67200.0
2009-01-05 10:55:00,55.28,55.33,55.26,55.31,28500.0,32.3198,32.3491,32.3081,32.3374,28500.0
2009-01-05 11:00:00,55.3,55.4,55.3,55.4,27000.0,32.3315,32.39,32.3315,32.39,27000.0
2009-01-05 11:05:00,55.4,55.61,55.37,55.59,33000.0,32.39,32.5128,32.3724,32.5011,33000.0
2009-01-05 11:10:00,55.57,55.64,55.51,55.59,30000.0,32.4894,32.5303,32.4543,32.5011,30000.0
2009-01-05 11:15:00,55.59,55.67,55.46,55.54,30100.0,32.5011,32.5478,32.4251,32.4718,30100.0
2009-01-05 11:20:00,55.52,55.59,55.39,55.39,18700.0,32.4601,32.5011,32.3841,32.3841,18700.0
2009-01-05 11:25:00,55.39,55.39,55.26,55.33,19400.0,32.3841,32.3841,32.3081,32.3491,19400.0
2009-01-05 11:30:00,55.33,55.4,55.23,55.37,24400.0,32.3491,32.39,32.2906,32.3724,24400.0
2009-01-05 11:35:00,55.37,55.51,55.29,55.51,14200.0,32.3724,32.4543,32.3257,32.4543,14200.0
2009-01-05 11:40:00,55.51,55.53,55.37,55.42,41200.0,32.4543,32.466,32.3724,32.4017,41200.0
2009-01-05 11:45:00,55.41,55.52,55.41,55.52,14400.0,32.3958,32.4601,32.3958,32.4601,14400.0
2009-01-05 11:50:00,55.52,55.55,55.44,55.5,19000.0,32.4601,32.4777,32.4134,32.4484,19000.0
2009-01-05 11:55:00,55.53,55.53,55.35,55.42,17200.0,32.466,32.466,32.3607,32.4017,17200.0
2009-01-05 12:00:00,55.43,55.47,55.42,55.45,15900.0,32.4075,32.4309,32.4017,32.4192,15900.0
2009-01-05 12:05:00,55.44,55.5,55.42,55.5,15500.0,32.4134,32.4484,32.4017,32.4484,15500.0
2009-01-05 12:10:00,55.49,55.6,55.47,55.6,30300.0,32.4426,32.5069,32.4309,32.5069,30300.0
2009-01-05 12:15:00,55.6,55.74,55.6,55.73,29600.0,32.5069,32.5888,32.5069,32.5829,29600.0
2009-01-05 12:20:00,55.72,55.75,55.63,55.66,19800.0,32.5771,32.5946,32.5245,32.542,19800.0
2009-01-05 12:25:00,55.65,55.68,55.59,55.66,29700.0,32.5361,32.5537,32.5011,32.542,29700.0
2009-01-05 12:30:00,55.64,55.69,55.46,55.48,26000.0,32.5303,32.5595,32.4251,32.4368,26000.0
2009-01-05 12:35:00,55.46,55.53,55.38,55.52,17100.0,32.4251,32.466,32.3783,32.4601,17100.0
2009-01-05 12:40:00,55.51,55.52,55.39,55.43,16600.0,32.4543,32.4601,32.3841,32.4075,16600.0
2009-01-05 12:45:00,55.45,55.68,55.45,55.54,20000.0,32.4192,32.5537,32.4192,32.4718,20000.0
2009-01-05 12:50:00,55.53,55.56,55.41,55.53,16800.0,32.466,32.4835,32.3958,32.466,16800.0
2009-01-05 12:55:00,55.54,55.63,55.4,55.62,20200.0,32.4718,32.5245,32.39,32.5186,20200.0
2009-01-05 13:00:00,55.62,55.75,55.61,55.65,25300.0,32.5186,32.5946,32.5128,32.5361,25300.0
2009-01-05 13:05:00,55.64,55.69,55.54,55.58,15400.0,32.5303,32.5595,32.4718,32.4952,15400.0
2009-01-05 13:10:00,55.59,55.67,55.52,55.63,14900.0,32.5011,32.5478,32.4601,32.5245,14900.0
2009-01-05 13:15:00,55.61,55.64,55.5,55.58,17900.0,32.5128,32.5303,32.4484,32.4952,17900.0
2009-01-05 13:20:00,55.57,55.73,55.57,55.67,19800.0,32.4894,32.5829,32.4894,32.5478,19800.0
2009-01-05 13:25:00,55.7,55.75,55.58,55.64,27800.0,32.5654,32.5946,32.4952,32.5303,27800.0
2009-01-05 13:30:00,55.64,55.68,55.58,55.59,18500.0,32.5303,32.5537,32.4952,32.5011,18500.0
2009-01-05 13:35:00,55.59,55.6,55.34,55.38,39300.0,32.5011,32.5069,32.3549,32.3783,39300.0
2009-01-05 13:40:00,55.35,55.58,55.31,55.56,35300.0,32.3607,32.4952,32.3374,32.4835,35300.0
2009-01-05 13:45:00,55.59,55.65,55.44,55.47,28600.0,32.5011,32.5361,32.4134,32.4309,28600.0
2009-01-05 13:50:00,55.47,55.69,55.46,55.58,46000.0,32.4309,32.5595,32.4251,32.4952,46000.0
2009-01-05 13:55:00,55.57,55.7,55.55,55.61,37000.0,32.4894,32.5654,32.4777,32.5128,37000.0
2009-01-05 14:00:00,55.65,55.74,55.64,55.71,29600.0,32.5361,32.5888,32.5303,32.5712,29600.0
2009-01-05 14:05:00,55.73,55.75,55.49,55.5,31700.0,32.5829,32.5946,32.4426,32.4484,31700.0
2009-01-05 14:10:00,55.51,55.58,55.42,55.42,29300.0,32.4543,32.4952,32.4017,32.4017,29300.0
2009-01-05 14:15:00,55.41,55.43,55.27,55.3,37300.0,32.3958,32.4075,32.314,32.3315,37300.0
2009-01-05 14:20:00,55.3,55.31,55.09,55.21,48800.0,32.3315,32.3374,32.2087,32.2789,48800.0
2009-01-05 14:25:00,55.2,55.25,55.06,55.09,47500.0,32.2731,32.3023,32.1912,32.2087,47500.0
2009-01-05 14:30:00,55.05,55.16,54.98,55.12,44900.0,32.1854,32.2497,32.1444,32.2263,44900.0
2009-01-05 14:35:00,55.12,55.2,55.05,55.09,69300.0,32.2263,32.2731,32.1854,32.2087,69300.0
2009-01-05 14:40:00,55.1,55.15,54.97,55.0,50900.0,32.2146,32.2438,32.1386,32.1561,50900.0
2009-01-05 14:45:00,54.99,55.04,54.77,54.9,68500.0,32.1503,32.1795,32.0216,32.0977,68500.0
2009-01-05 14:50:00,54.92,54.95,54.75,54.84,40700.0,32.1093,32.1269,32.01,32.0626,40700.0
2009-01-05 14:55:00,54.85,55.0,54.83,54.94,30600.0,32.0684,32.1561,32.0567,32.121,30600.0
2009-01-05 15:00:00,54.95,54.99,54.81,54.97,45200.0,32.1269,32.1503,32.045,32.1386,45200.0
2009-01-05 15:05:00,54.95,55.05,54.9,54.91,37300.0,32.1269,32.1854,32.0977,32.1035,37300.0
2009-01-05 15:10:00,54.91,55.0,54.7,54.71,49900.0,32.1035,32.1561,31.9807,31.9866,49900.0
2009-01-05 15:15:00,54.71,54.91,54.66,54.84,45200.0,31.9866,32.1035,31.9573,32.0626,45200.0
2009-01-05 15:20:00,54.84,54.95,54.7,54.79,75500.0,32.0626,32.1269,31.9807,32.0333,75500.0
2009-01-05 15:25:00,54.79,54.87,54.7,54.73,61400.0,32.0333,32.0801,31.9807,31.9983,61400.0
2009-01-05 15:30:00,54.73,54.9,54.67,54.87,80600.0,31.9983,32.0977,31.9632,32.0801,80600.0
2009-01-05 15:35:00,54.88,55.03,54.76,54.99,109600.0,32.086,32.1737,32.0158,32.1503,109600.0
2009-01-05 15:40:00,54.99,55.23,54.99,55.21,187500.0,32.1503,32.2906,32.1503,32.2789,187500.0
2009-01-05 15:45:00,55.22,55.26,55.07,55.11,158000.0,32.2847,32.3081,32.197,32.2204,158000.0
2009-01-05 15:50:00,55.1,55.29,55.08,55.28,145600.0,32.2146,32.3257,32.2029,32.3198,145600.0
2009-01-05 15:55:00,55.28,55.32,55.15,55.23,190400.0,32.3198,32.3432,32.2438,32.2906,190400.0
2009-01-06 09:30:00,55.44,55.82,55.32,55.82,47100.0,32.4134,32.6355,32.3432,32.6355,47100.0
2009-01-06 09:35:00,55.82,55.82,55.51,55.64,49100.0,32.6355,32.6355,32.4543,32.5303,49100.0
2009-01-06 09:40:00,55.58,55.84,55.46,55.76,75300.0,32.4952,32.6472,32.4251,32.6005,75300.0
2009-01-06 09:45:00,55.77,55.91,55.69,55.9,81300.0,32.6063,32.6882,32.5595,32.6823,81300.0
2009-01-06 09:50:00,55.89,56.16,55.88,56.16,95800.0,32.6765,32.8343,32.6706,32.8343,95800.0
2009-01-06 09:55:00,56.16,56.21,55.96,55.98,47300.0,32.8343,32.8636,32.7174,32.7291,47300.0
2009-01-06 10:00:00,55.99,56.13,55.72,55.73,71900.0,32.7349,32.8168,32.5771,32.5829,71900.0
2009-01-06 10:05:00,55.73,55.74,55.43,55.48,58400.0,32.5829,32.5888,32.4075,32.4368,58400.0
2009-01-06 10:10:00,55.48,55.49,55.24,55.25,53900.0,32.4368,32.4426,32.2964,32.3023,53900.0
2009-01-06 10:15:00,55.27,55.27,55.05,55.13,50400.0,32.314,32.314,32.1854,32.2321,50400.0
2009-01-06 10:20:00,55.15,55.25,55.09,55.17,37000.0,32.2438,32.3023,32.2087,32.2555,37000.0
2009-01-06 10:25:00,55.17,55.17,54.78,54.9,64800.0,32.2555,32.2555,32.0275,32.0977,64800.0
2009-01-06 10:30:00,54.91,55.1,54.88,54.98,40500.0,32.1035,32.2146,32.086,32.1444,40500.0
2009-01-06 10:35:00,55.0,55.11,54.98,54.99,45100.0,32.1561,32.2204,32.1444,32.1503,45100.0
2009-01-06 10:40:00,54.99,55.41,54.99,55.41,44600.0,32.1503,32.3958,32.1503,32.3958,44600.0
2009-01-06 10:45:00,55.38,55.41,55.29,55.29,19200.0,32.3783,32.3958,32.3257,32.3257,19200.0
2009-01-06 10:50:00,55.32,55.49,55.29,55.37,27000.0,32.3432,32.4426,32.3257,32.3724,27000.0
2009-01-06 10:55:00,55.35,55.39,55.1,55.26,57500.0,32.3607,32.3841,32.2146,32.3081,57500.0
2009-01-06 11:00:00,55.25,55.33,54.95,54.99,29900.0,32.3023,32.3491,32.1269,32.1503,29900.0
2009-01-06 11:05:00,54.98,55.02,54.84,54.86,35300.0,32.1444,32.1678,32.0626,32.0743,35300.0
2009-01-06 11:10:00,54.86,54.88,54.8,54.8,38900.0,32.0743,32.086,32.0392,32.0392,38900.0
2009-01-06 11:15:00,54.81,54.98,54.8,54.93,29000.0,32.045,32.1444,32.0392,32.1152,29000.0
2009-01-06 11:20:00,54.94,54.96,54.8,54.82,131600.0,32.121,32.1327,32.0392,32.0509,131600.0
2009-01-06 11:25:00,54.84,54.97,54.84,54.86,12600.0,32.0626,32.1386,32.0626,32.0743,12600.0
2009-01-06 11:30:00,54.88,55.0,54.88,54.94,12200.0,32.086,32.1561,32.086,32.121,12200.0
2009-01-06 11:35:00,54.93,55.04,54.9,55.04,11900.0,32.1152,32.1795,32.0977,32.1795,11900.0
2009-01-06 11:40:00,55.05,55.16,55.03,55.14,18800.0,32.1854,32.2497,32.1737,32.238,18800.0
2009-01-06 11:45:00,55.15,55.17,55.05,55.09,20600.0,32.2438,32.2555,32.1854,32.2087,20600.0
2009-01-06 11:50:00,55.09,55.2,55.08,55.09,21200.0,32.2087,32.2731,32.2029,32.2087,21200.0
2009-01-06 11:55:00,55.11,55.16,55.05,55.12,20300.0,32.2204,32.2497,32.1854,32.2263,20300.0
2009-01-06 12:00:00,55.11,55.15,55.02,55.03,17200.0,32.2204,32.2438,32.1678,32.1737,17200.0
2009-01-06 12:05:00,55.04,55.21,55.02,55.19,20600.0,32.1795,32.2789,32.1678,32.2672,20600.0
2009-01-06 12:10:00,55.22,55.22,55.07,55.16,46200.0,32.2847,32.2847,32.197,32.2497,46200.0
2009-01-06 12:15:00,55.15,55.18,54.95,54.96,19600.0,32.2438,32.2614,32.1269,32.1327,19600.0
2009-01-06 12:20:00,54.97,55.04,54.85,54.85,31200.0,32.1386,32.1795,32.0684,32.0684,31200.0
2009-01-06 12:25:00,54.86,54.92,54.84,54.92,23400.0,32.0743,32.1093,32.0626,32.1093,23400.0
2009-01-06 12:30:00,54.92,55.02,54.9,55.0,33600.0,32.1093,32.1678,32.0977,32.1561,33600.0
2009-01-06 12:35:00,55.02,55.11,54.99,55.02,38600.0,32.1678,32.2204,32.1503,32.1678,38600.0
2009-01-06 12:40:00,55.03,55.06,54.9,54.91,40500.0,32.1737,32.1912,32.0977,32.1035,40500.0
2009-01-06 12:45:00,54.93,54.98,54.83,54.91,61200.0,32.1152,32.1444,32.0567,32.1035,61200.0
2009-01-06 12:50:00,54.91,54.99,54.82,54.83,34300.0,32.1035,32.1503,32.0509,32.0567,34300.0
2009-01-06 12:55:00,54.82,54.91,54.77,54.9,28000.0,32.0509,32.1035,32.0216,32.0977,28000.0
2009-01-06 13:00:00,54.89,54.9,54.69,54.73,58600.0,32.0918,32.0977,31.9749,31.9983,58600.0
2009-01-06 13:05:00,54.74,54.79,54.7,54.73,31400.0,32.0041,32.0333,31.9807,31.9983,31400.0
2009-01-06 13:10:00,54.73,54.83,54.62,54.73,96400.0,31.9983,32.0567,31.9339,31.9983,96400.0
2009-01-06 13:15:00,54.72,54.77,54.48,54.48,129500.0,31.9924,32.0216,31.8521,31.8521,129500.0
2009-01-06 13:20:00,54.48,54.56,54.36,54.45,100700.0,31.8521,31.8989,31.7819,31.8346,100700.0
2009-01-06 13:25:00,54.44,54.95,54.36,54.42,45300.0,31.8287,32.1269,31.7819,31.817,45300.0
2009-01-06 13:30:00,54.4,54.52,54.35,54.51,39300.0,31.8053,31.8755,31.7761,31.8696,39300.0
2009-01-06 13:35:00,54.51,54.6,54.45,54.56,29800.0,31.8696,31.9223,31.8346,31.8989,29800.0
2009-01-06 13:40:00,54.54,54.65,54.5,54.65,19600.0,31.8872,31.9515,31.8638,31.9515,19600.0
2009-01-06 13:45:00,54.65,54.78,54.62,54.7,85000.0,31.9515,32.0275,31.9339,31.9807,85000.0
2009-01-06 13:50:00,54.71,54.78,54.69,54.71,33300.0,31.9866,32.0275,31.9749,31.9866,33300.0
2009-01-06 13:55:00,54.7,54.71,54.57,54.62,21500.0,31.9807,31.9866,31.9047,31.9339,21500.0
2009-01-06 14:00:00,54.62,54.65,54.41,54.65,47500.0,31.9339,31.9515,31.8112,31.9515,47500.0
2009-01-06 14:05:00,54.65,54.8,54.56,54.8,30800.0,31.9515,32.0392,31.8989,32.0392,30800.0
2009-01-06 14:10:00,54.79,54.96,54.79,54.83,43600.0,32.0333,32.1327,32.0333,32.0567,43600.0
2009-01-06 14:15:00,54.85,55.08,54.82,54.95,41600.0,32.0684,32.2029,32.0509,32.1269,41600.0
2009-01-06 14:20:00,54.97,55.02,54.85,54.87,34500.0,32.1386,32.1678,32.0684,32.0801,34500.0
2009-01-06 14:25:00,54.87,54.99,54.83,54.98,42000.0,32.0801,32.1503,32.0567,32.1444,42000.0
2009-01-06 14:30:00,54.98,55.1,54.83,54.83,78700.0,32.1444,32.2146,32.0567,32.0567,78700.0
2009-01-06 14:35:00,54.83,55.02,54.83,54.94,47500.0,32.0567,32.1678,32.0567,32.121,47500.0
2009-01-06 14:40:00,54.95,55.08,54.94,55.08,26200.0,32.1269,32.2029,32.121,32.2029,26200.0
2009-01-06 14:45:00,55.07,55.25,55.05,55.24,52100.0,32.197,32.3023,32.1854,32.2964,52100.0
2009-01-06 14:50:00,55.25,55.26,55.04,55.2,67300.0,32.3023,32.3081,32.1795,32.2731,67300.0
2009-01-06 14:55:00,55.2,55.32,55.18,55.29,34400.0,32.2731,32.3432,32.2614,32.3257,34400.0
2009-01-06 15:00:00,55.32,55.34,55.19,55.25,44000.0,32.3432,32.3549,32.2672,32.3023,44000.0
2009-01-06 15:05:00,55.27,55.28,55.03,55.12,47700.0,32.314,32.3198,32.1737,32.2263,47700.0
2009-01-06 15:10:00,55.1,55.25,54.96,55.19,55900.0,32.2146,32.3023,32.1327,32.2672,55900.0
2009-01-06 15:15:00,55.19,55.24,55.04,55.07,52400.0,32.2672,32.2964,32.1795,32.197,52400.0
2009-01-06 15:20:00,55.08,55.21,55.08,55.09,66700.0,32.2029,32.2789,32.2029,32.2087,66700.0
2009-01-06 15:25:00,55.09,55.26,55.01,55.25,92800.0,32.2087,32.3081,32.162,32.3023,92800.0
2009-01-06 15:30:00,55.25,55.42,55.16,55.21,144100.0,32.3023,32.4017,32.2497,32.2789,144100.0
2009-01-06 15:35:00,55.22,55.28,54.96,54.99,126000.0,32.2847,32.3198,32.1327,32.1503,126000.0
2009-01-06 15:40:00,54.99,55.35,54.99,55.33,128200.0,32.1503,32.3607,32.1503,32.3491,128200.0
2009-01-06 15:45:00,55.33,55.48,55.25,55.45,196700.0,32.3491,32.4368,32.3023,32.4192,196700.0
2009-01-06 15:50:00,55.45,55.5,55.33,55.45,195100.0,32.4192,32.4484,32.3491,32.4192,195100.0
2009-01-06 15:55:00,55.44,55.54,55.35,55.42,163400.0,32.4134,32.4718,32.3607,32.4017,163400.0
2009-01-07 09:30:00,54.87,54.87,54.22,54.76,62400.0,32.0801,32.0801,31.7001,32.0158,62400.0
2009-01-07 09:35:00,54.75,54.88,54.7,54.75,48900.0,32.01,32.086,31.9807,32.01,48900.0
2009-01-07 09:40:00,54.74,54.92,54.61,54.8,59100.0,32.0041,32.1093,31.9281,32.0392,59100.0
2009-01-07 09:45:00,54.77,54.94,54.75,54.94,44800.0,32.0216,32.121,32.01,32.121,44800.0
2009-01-07 09:50:00,54.94,55.0,54.8,54.97,63500.0,32.121,32.1561,32.0392,32.1386,63500.0
2009-01-07 09:55:00,55.0,55.0,54.92,54.94,28200.0,32.1561,32.1561,32.1093,32.121,28200.0
2009-01-07 10:00:00,54.94,54.99,54.85,54.89,46500.0,32.121,32.1503,32.0684,32.0918,46500.0
2009-01-07 10:05:00,54.89,54.9,54.66,54.76,59500.0,32.0918,32.0977,31.9573,32.0158,59500.0
2009-01-07 10:10:00,54.78,54.85,54.63,54.77,45600.0,32.0275,32.0684,31.9398,32.0216,45600.0
2009-01-07 10:15:00,54.75,54.75,54.53,54.57,46700.0,32.01,32.01,31.8813,31.9047,46700.0
2009-01-07 10:20:00,54.58,54.66,54.53,54.61,46900.0,31.9106,31.9573,31.8813,31.9281,46900.0
2009-01-07 10:25:00,54.61,54.66,54.52,54.64,40400.0,31.9281,31.9573,31.8755,31.9456,40400.0
2009-01-07 10:30:00,54.64,54.73,54.58,54.7,40100.0,31.9456,31.9983,31.9106,31.9807,40100.0
2009-01-07 10:35:00,54.71,54.72,54.62,54.67,40000.0,31.9866,31.9924,31.9339,31.9632,40000.0
2009-01-07 10:40:00,54.68,54.75,54.65,54.74,26000.0,31.969,32.01,31.9515,32.0041,26000.0
2009-01-07 10:45:00,54.73,54.74,54.65,54.67,40500.0,31.9983,32.0041,31.9515,31.9632,40500.0
2009-01-07 10:50:00,54.66,54.67,54.52,54.61,27200.0,31.9573,31.9632,31.8755,31.9281,27200.0
2009-01-07 10:55:00,54.61,54.63,54.55,54.59,20200.0,31.9281,31.9398,31.893,31.9164,20200.0
2009-01-07 11:00:00,54.59,54.71,54.47,54.6,36500.0,31.9164,31.9866,31.8463,31.9223,36500.0
2009-01-07 11:05:00,54.6,54.61,54.5,54.5,22600.0,31.9223,31.9281,31.8638,31.8638,22600.0
2009-01-07 11:10:00,54.51,54.57,54.42,54.44,26000.0,31.8696,31.9047,31.817,31.8287,26000.0
2009-01-07 11:15:00,54.45,54.51,54.35,54.37,26200.0,31.8346,31.8696,31.7761,31.7878,26200.0
2009-01-07 11:20:00,54.36,54.5,54.32,54.47,25700.0,31.7819,31.8638,31.7586,31.8463,25700.0
2009-01-07 11:25:00,54.5,54.5,54.36,54.38,21700.0,31.8638,31.8638,31.7819,31.7936,21700.0
2009-01-07 11:30:00,54.39,54.53,54.38,54.46,14000.0,31.7995,31.8813,31.7936,31.8404,14000.0
2009-01-07 11:35:00,54.46,54.48,54.32,54.42,19600.0,31.8404,31.8521,31.7586,31.817,19600.0
2009-01-07 11:40:00,54.41,54.52,54.38,54.4,24100.0,31.8112,31.8755,31.7936,31.8053,24100.0
2009-01-07 11:45:00,54.41,54.49,54.37,54.46,18000.0,31.8112,31.8579,31.7878,31.8404,18000.0
2009-01-07 11:50:00,54.48,54.57,54.43,54.51,37800.0,31.8521,31.9047,31.8229,31.8696,37800.0
2009-01-07 11:55:00,54.52,54.52,54.41,54.46,10800.0,31.8755,31.8755,31.8112,31.8404,10800.0
2009-01-07 12:00:00,54.46,54.46,54.23,54.27,24500.0,31.8404,31.8404,31.7059,31.7293,24500.0
2009-01-07 12:05:00,54.27,54.37,54.24,54.34,12200.0,31.7293,31.7878,31.7118,31.7702,12200.0
2009-01-07 12:10:00,54.35,54.39,54.23,54.31,17800.0,31.7761,31.7995,31.7059,31.7527,17800.0
2009-01-07 12:15:00,54.31,54.41,54.28,54.33,13300.0,31.7527,31.8112,31.7352,31.7644,13300.0
2009-01-07 12:20:00,54.36,54.36,54.16,54.18,19400.0,31.7819,31.7819,31.665,31.6767,19400.0
2009-01-07 12:25:00,54.17,54.21,54.05,54.1,26700.0,31.6709,31.6942,31.6007,31.6299,26700.0
2009-01-07 12:30:00,54.09,54.09,54.01,54.05,37500.0,31.6241,31.6241,31.5773,31.6007,37500.0
2009-01-07 12:35:00,54.05,54.2,54.02,54.16,19700.0,31.6007,31.6884,31.5832,31.665,19700.0
2009-01-07 12:40:00,54.18,54.21,54.07,54.08,27500.0,31.6767,31.6942,31.6124,31.6182,27500.0
2009-01-07 12:45:00,54.07,54.13,54.02,54.08,24600.0,31.6124,31.6475,31.5832,31.6182,24600.0
2009-01-07 12:50:00,54.07,54.07,53.98,54.0,21500.0,31.6124,31.6124,31.5598,31.5715,21500.0
2009-01-07 12:55:00,54.0,54.01,53.94,54.0,23900.0,31.5715,31.5773,31.5364,31.5715,23900.0
2009-01-07 13:00:00,53.99,54.06,53.97,54.03,19700.0,31.5656,31.6065,31.5539,31.589,19700.0
2009-01-07 13:05:00,54.04,54.1,54.03,54.05,33200.0,31.5948,31.6299,31.589,31.6007,33200.0
2009-01-07 13:10:00,54.05,54.1,53.99,54.07,24400.0,31.6007,31.6299,31.5656,31.6124,24400.0
2009-01-07 13:15:00,54.05,54.22,54.05,54.19,17100.0,31.6007,31.7001,31.6007,31.6825,17100.0
2009-01-07 13:20:00,54.19,54.19,54.05,54.1,39200.0,31.6825,31.6825,31.6007,31.6299,39200.0
2009-01-07 13:25:00,54.11,54.16,54.03,54.07,24400.0,31.6358,31.665,31.589,31.6124,24400.0
2009-01-07 13:30:00,54.05,54.13,53.99,54.08,23700.0,31.6007,31.6475,31.5656,31.6182,23700.0
2009-01-07 13:35:00,54.08,54.13,54.06,54.11,16200.0,31.6182,31.6475,31.6065,31.6358,16200.0
2009-01-07 13:40:00,54.11,54.12,53.91,53.95,60200.0,31.6358,31.6416,31.5188,31.5422,60200.0
2009-01-07 13:45:00,53.96,54.01,53.9,53.99,32700.0,31.5481,31.5773,31.513,31.5656,32700.0
2009-01-07 13:50:00,54.0,54.02,53.91,53.99,32400.0,31.5715,31.5832,31.5188,31.5656,32400.0
2009-01-07 13:55:00,53.98,54.02,53.9,53.9,36900.0,31.5598,31.5832,31.513,31.513,36900.0
2009-01-07 14:00:00,53.9,53.92,53.75,53.76,47700.0,31.513,31.5247,31.4253,31.4311,47700.0
2009-01-07 14:05:00,53.75,53.89,53.74,53.84,23600.0,31.4253,31.5072,31.4195,31.4779,23600.0
2009-01-07 14:10:00,53.84,53.87,53.79,53.87,41300.0,31.4779,31.4955,31.4487,31.4955,41300.0
2009-01-07 14:15:00,53.87,53.87,53.76,53.8,71400.0,31.4955,31.4955,31.4311,31.4545,71400.0
2009-01-07 14:20:00,53.8,53.87,53.75,53.79,32900.0,31.4545,31.4955,31.4253,31.4487,32900.0
2009-01-07 14:25:00,53.8,53.87,53.72,53.79,24300.0,31.4545,31.4955,31.4078,31.4487,24300.0
2009-01-07 14:30:00,53.8,53.84,53.71,53.75,34700.0,31.4545,31.4779,31.4019,31.4253,34700.0
2009-01-07 14:35:00,53.75,53.79,53.53,53.56,49700.0,31.4253,31.4487,31.2967,31.3142,49700.0
2009-01-07 14:40:00,53.57,53.6,53.47,53.57,81100.0,31.3201,31.3376,31.2616,31.3201,81100.0
2009-01-07 14:45:00,53.58,53.58,53.46,53.51,53200.0,31.3259,31.3259,31.2557,31.285,53200.0
2009-01-07 14:50:00,53.51,53.59,53.45,53.54,46600.0,31.285,31.3318,31.2499,31.3025,46600.0
2009-01-07 14:55:00,53.53,53.54,53.37,53.4,37300.0,31.2967,31.3025,31.2031,31.2207,37300.0
2009-01-07 15:00:00,53.39,53.43,53.29,53.4,37900.0,31.2148,31.2382,31.1564,31.2207,37900.0
2009-01-07 15:05:00,53.4,53.42,53.21,53.21,65600.0,31.2207,31.2324,31.1096,31.1096,65600.0
2009-01-07 15:10:00,53.22,53.29,53.2,53.26,66000.0,31.1154,31.1564,31.1037,31.1388,66000.0
2009-01-07 15:15:00,53.26,53.45,53.22,53.43,45700.0,31.1388,31.2499,31.1154,31.2382,45700.0
2009-01-07 15:20:00,53.43,53.56,53.42,53.52,61500.0,31.2382,31.3142,31.2324,31.2908,61500.0
2009-01-07 15:25:00,53.52,53.59,53.48,53.49,74200.0,31.2908,31.3318,31.2674,31.2733,74200.0
2009-01-07 15:30:00,53.5,53.6,53.48,53.57,128300.0,31.2791,31.3376,31.2674,31.3201,128300.0
2009-01-07 15:35:00,53.57,53.58,53.37,53.43,115500.0,31.3201,31.3259,31.2031,31.2382,115500.0
2009-01-07 15:40:00,53.42,53.6,53.4,53.59,163400.0,31.2324,31.3376,31.2207,31.3318,163400.0
2009-01-07 15:45:00,53.57,53.65,53.52,53.58,164700.0,31.3201,31.3668,31.2908,31.3259,164700.0
2009-01-07 15:50:00,53.57,53.65,53.3,53.36,346400.0,31.3201,31.3668,31.1622,31.1973,346400.0
2009-01-07 15:55:00,53.35,53.48,53.32,53.43,383700.0,31.1914,31.2674,31.1739,31.2382,383700.0
2009-01-08 09:30:00,53.27,53.7,52.78,52.8,38700.0,31.1447,31.3961,30.8582,30.8699,38700.0
2009-01-08 09:35:00,52.79,52.8,52.46,52.69,103700.0,30.864,30.8699,30.6711,30.8056,103700.0
2009-01-08 09:40:00,52.69,52.92,52.54,52.76,76600.0,30.8056,30.94,30.7179,30.8465,76600.0
2009-01-08 09:45:00,52.74,52.93,52.63,52.66,49800.0,30.8348,30.9459,30.7705,30.788,49800.0
2009-01-08 09:50:00,52.68,52.7,52.54,52.7,63600.0,30.7997,30.8114,30.7179,30.8114,63600.0
2009-01-08 09:55:00,52.7,52.7,52.45,52.55,62100.0,30.8114,30.8114,30.6652,30.7237,62100.0
2009-01-08 10:00:00,52.55,52.58,52.36,52.54,80200.0,30.7237,30.7412,30.6126,30.7179,80200.0
2009-01-08 10:05:00,52.55,52.63,52.49,52.55,52000.0,30.7237,30.7705,30.6886,30.7237,52000.0
2009-01-08 10:10:00,52.55,52.71,52.49,52.52,65800.0,30.7237,30.8173,30.6886,30.7062,65800.0
2009-01-08 10:15:00,52.53,52.58,52.43,52.5,61400.0,30.712,30.7412,30.6536,30.6945,61400.0
2009-01-08 10:20:00,52.5,52.65,52.48,52.5,52600.0,30.6945,30.7822,30.6828,30.6945,52600.0
2009-01-08 10:25:00,52.49,52.5,52.36,52.38,96400.0,30.6886,30.6945,30.6126,30.6243,96400.0
2009-01-08 10:30:00,52.39,52.59,52.37,52.57,63300.0,30.6302,30.7471,30.6185,30.7354,63300.0
2009-01-08 10:35:00,52.57,52.64,52.53,52.59,93800.0,30.7354,30.7763,30.712,30.7471,93800.0
2009-01-08 10:40:00,52.59,52.64,52.47,52.49,74100.0,30.7471,30.7763,30.6769,30.6886,74100.0
2009-01-08 10:45:00,52.48,52.54,52.43,52.5,49500.0,30.6828,30.7179,30.6536,30.6945,49500.0
2009-01-08 10:50:00,52.49,52.62,52.45,52.48,67900.0,30.6886,30.7646,30.6652,30.6828,67900.0
2009-01-08 10:55:00,52.48,52.5,52.28,52.34,72800.0,30.6828,30.6945,30.5659,30.6009,72800.0
2009-01-08 11:00:00,52.34,52.57,52.33,52.57,45000.0,30.6009,30.7354,30.5951,30.7354,45000.0
2009-01-08 11:05:00,52.56,52.6,52.41,52.55,77900.0,30.7296,30.7529,30.6419,30.7237,77900.0
2009-01-08 11:10:00,52.54,52.57,52.43,52.51,72300.0,30.7179,30.7354,30.6536,30.7003,72300.0
2009-01-08 11:15:00,52.54,52.56,52.47,52.5,22700.0,30.7179,30.7296,30.6769,30.6945,22700.0
2009-01-08 11:20:00,52.49,52.54,52.36,52.37,31900.0,30.6886,30.7179,30.6126,30.6185,31900.0
2009-01-08 11:25:00,52.39,52.41,52.32,52.34,38300.0,30.6302,30.6419,30.5892,30.6009,38300.0
2009-01-08 11:30:00,52.34,52.36,51.99,51.99,112300.0,30.6009,30.6126,30.3963,30.3963,112300.0
2009-01-08 11:35:00,51.99,52.01,51.86,51.94,86400.0,30.3963,30.408,30.3203,30.3671,86400.0
2009-01-08 11:40:00,51.94,52.16,51.9,52.13,29100.0,30.3671,30.4957,30.3437,30.4782,29100.0
2009-01-08 11:45:00,52.13,52.14,52.03,52.11,14800.0,30.4782,30.484,30.4197,30.4665,14800.0
2009-01-08 11:50:00,52.13,52.14,52.0,52.0,18600.0,30.4782,30.484,30.4021,30.4021,18600.0
2009-01-08 11:55:00,52.0,52.03,51.92,51.93,24000.0,30.4021,30.4197,30.3554,30.3612,24000.0
2009-01-08 12:00:00,51.93,52.02,51.86,51.97,77100.0,30.3612,30.4138,30.3203,30.3846,77100.0
2009-01-08 12:05:00,51.97,52.03,51.91,51.98,90900.0,30.3846,30.4197,30.3495,30.3905,90900.0
2009-01-08 12:10:00,52.02,52.05,51.95,52.01,39300.0,30.4138,30.4314,30.3729,30.408,39300.0
2009-01-08 12:15:00,52.02,52.03,51.94,51.94,15900.0,30.4138,30.4197,30.3671,30.3671,15900.0
2009-01-08 12:20:00,51.94,52.02,51.94,51.97,12200.0,30.3671,30.4138,30.3671,30.3846,12200.0
2009-01-08 12:25:00,51.97,52.08,51.93,52.08,12800.0,30.3846,30.4489,30.3612,30.4489,12800.0
2009-01-08 12:30:00,52.09,52.11,51.92,51.95,31800.0,30.4548,30.4665,30.3554,30.3729,31800.0
2009-01-08 12:35:00,51.96,52.09,51.94,52.05,23100.0,30.3788,30.4548,30.3671,30.4314,23100.0
2009-01-08 12:40:00,52.05,52.08,52.02,52.05,21500.0,30.4314,30.4489,30.4138,30.4314,21500.0
2009-01-08 12:45:00,52.04,52.11,52.02,52.05,20600.0,30.4255,30.4665,30.4138,30.4314,20600.0
2009-01-08 12:50:00,52.07,52.12,52.0,52.02,50600.0,30.4431,30.4723,30.4021,30.4138,50600.0
2009-01-08 12:55:00,52.03,52.08,51.9,51.92,29800.0,30.4197,30.4489,30.3437,30.3554,29800.0
2009-01-08 13:00:00,51.93,51.94,51.87,51.92,32000.0,30.3612,30.3671,30.3261,30.3554,32000.0
2009-01-08 13:05:00,51.92,51.99,51.86,51.86,19600.0,30.3554,30.3963,30.3203,30.3203,19600.0
2009-01-08 13:10:00,51.87,51.95,51.8,51.91,31600.0,30.3261,30.3729,30.2852,30.3495,31600.0
2009-01-08 13:15:00,51.93,52.0,51.91,51.96,19900.0,30.3612,30.4021,30.3495,30.3788,19900.0
2009-01-08 13:20:00,51.97,52.12,51.94,52.11,29200.0,30.3846,30.4723,30.3671,30.4665,29200.0
2009-01-08 13:25:00,52.1,52.12,51.96,51.98,34700.0,30.4606,30.4723,30.3788,30.3905,34700.0
2009-01-08 13:30:00,51.96,52.04,51.92,52.0,41500.0,30.3788,30.4255,30.3554,30.4021,41500.0
2009-01-08 13:35:00,52.0,52.04,51.96,52.01,63800.0,30.4021,30.4255,30.3788,30.408,63800.0
2009-01-08 13:40:00,52.0,52.02,51.96,52.0,38000.0,30.4021,30.4138,30.3788,30.4021,38000.0
2009-01-08 13:45:00,52.0,52.03,51.94,51.99,47400.0,30.4021,30.4197,30.3671,30.3963,47400.0
2009-01-08 13:50:00,51.98,52.02,51.95,51.99,22600.0,30.3905,30.4138,30.3729,30.3963,22600.0
2009-01-08 13:55:00,52.0,52.02,51.9,52.01,28800.0,30.4021,30.4138,30.3437,30.408,28800.0
2009-01-08 14:00:00,52.02,52.03,51.97,52.0,27000.0,30.4138,30.4197,30.3846,30.4021,27000.0
2009-01-08 14:05:00,52.0,52.12,51.95,52.07,67100.0,30.4021,30.4723,30.3729,30.4431,67100.0
2009-01-08 14:10:00,52.08,52.08,51.96,51.99,53400.0,30.4489,30.4489,30.3788,30.3963,53400.0
2009-01-08 14:15:00,51.99,52.09,51.92,51.93,57500.0,30.3963,30.4548,30.3554,30.3612,57500.0
2009-01-08 14:20:00,51.94,52.0,51.9,51.94,28800.0,30.3671,30.4021,30.3437,30.3671,28800.0
2009-01-08 14:25:00,51.93,51.99,51.84,51.86,50500.0,30.3612,30.3963,30.3086,30.3203,50500.0
2009-01-08 14:30:00,51.86,51.87,51.73,51.8,62700.0,30.3203,30.3261,30.2443,30.2852,62700.0
2009-01-08 14:35:00,51.81,51.91,51.79,51.83,52500.0,30.2911,30.3495,30.2794,30.3028,52500.0
2009-01-08 14:40:00,51.82,51.82,51.69,51.8,183000.0,30.2969,30.2969,30.2209,30.2852,183000.0
2009-01-08 14:45:00,51.8,51.91,51.76,51.9,212600.0,30.2852,30.3495,30.2618,30.3437,212600.0
2009-01-08 14:50:00,51.9,52.07,51.89,52.04,193500.0,30.3437,30.4431,30.3378,30.4255,193500.0
2009-01-08 14:55:00,52.04,52.1,51.93,52.03,140800.0,30.4255,30.4606,30.3612,30.4197,140800.0
2009-01-08 15:00:00,52.02,52.12,51.97,52.02,80300.0,30.4138,30.4723,30.3846,30.4138,80300.0
2009-01-08 15:05:00,52.0,52.03,51.9,51.93,65800.0,30.4021,30.4197,30.3437,30.3612,65800.0
2009-01-08 15:10:00,51.93,51.96,51.85,51.9,56200.0,30.3612,30.3788,30.3145,30.3437,56200.0
2009-01-08 15:15:00,51.91,52.0,51.9,51.95,52000.0,30.3495,30.4021,30.3437,30.3729,52000.0
2009-01-08 15:20:00,51.95,52.02,51.85,51.96,91400.0,30.3729,30.4138,30.3145,30.3788,91400.0
2009-01-08 15:25:00,51.93,52.0,51.9,52.0,98200.0,30.3612,30.4021,30.3437,30.4021,98200.0
2009-01-08 15:30:00,52.0,52.06,51.98,52.01,168800.0,30.4021,30.4372,30.3905,30.408,168800.0
2009-01-08 15:35:00,52.0,52.06,51.95,52.04,139800.0,30.4021,30.4372,30.3729,30.4255,139800.0
2009-01-08 15:40:00,52.05,52.3,52.05,52.29,171400.0,30.4314,30.5775,30.4314,30.5717,171400.0
2009-01-08 15:45:00,52.29,52.41,52.22,52.31,205300.0,30.5717,30.6419,30.5308,30.5834,205300.0
2009-01-08 15:50:00,52.3,52.34,52.1,52.14,249600.0,30.5775,30.6009,30.4606,30.484,249600.0
2009-01-08 15:55:00,52.14,52.3,52.14,52.24,341600.0,30.484,30.5775,30.484,30.5425,341600.0
2009-01-09 09:30:00,52.2,52.74,52.03,52.18,87700.0,30.5191,30.8348,30.4197,30.5074,87700.0
2009-01-09 09:35:00,52.15,52.27,51.98,52.26,82500.0,30.4898,30.56,30.3905,30.5542,82500.0
2009-01-09 09:40:00,52.26,52.28,51.6,51.79,75500.0,30.5542,30.5659,30.1683,30.2794,75500.0
2009-01-09 09:45:00,51.79,51.79,51.48,51.49,69300.0,30.2794,30.2794,30.0981,30.104,69300.0
2009-01-09 09:50:00,51.49,51.64,51.42,51.55,87500.0,30.104,30.1917,30.063,30.1391,87500.0
2009-01-09 09:55:00,51.52,51.56,51.29,51.31,69000.0,30.1215,30.1449,29.987,29.9987,69000.0
2009-01-09 10:00:00,51.3,51.39,51.21,51.27,65100.0,29.9929,30.0455,29.9403,29.9753,65100.0
2009-01-09 10:05:00,51.27,51.45,51.22,51.45,49200.0,29.9753,30.0806,29.9461,30.0806,49200.0
2009-01-09 10:10:00,51.44,51.51,51.34,51.48,40100.0,30.0747,30.1157,30.0163,30.0981,40100.0
2009-01-09 10:15:00,51.5,51.51,51.34,51.35,33100.0,30.1098,30.1157,30.0163,30.0221,33100.0
2009-01-09 10:20:00,51.34,51.43,51.33,51.36,32900.0,30.0163,30.0689,30.0104,30.028,32900.0
2009-01-09 10:25:00,51.36,51.4,51.1,51.15,55500.0,30.028,30.0514,29.876,29.9052,55500.0
2009-01-09 10:30:00,51.14,51.29,51.06,51.26,59000.0,29.8993,29.987,29.8526,29.9695,59000.0
2009-01-09 10:35:00,51.26,51.35,51.12,51.28,49100.0,29.9695,30.0221,29.8877,29.9812,49100.0
2009-01-09 10:40:00,51.29,51.29,51.1,51.2,38200.0,29.987,29.987,29.876,29.9344,38200.0
2009-01-09 10:45:00,51.2,51.26,51.14,51.2,33300.0,29.9344,29.9695,29.8993,29.9344,33300.0
2009-01-09 10:50:00,51.2,51.35,51.12,51.27,35300.0,29.9344,30.0221,29.8877,29.9753,35300.0
2009-01-09 10:55:00,51.27,51.28,51.14,51.16,30200.0,29.9753,29.9812,29.8993,29.911,30200.0
2009-01-09 11:00:00,51.19,51.29,51.1,51.26,25100.0,29.9286,29.987,29.876,29.9695,25100.0
2009-01-09 11:05:00,51.28,51.39,51.28,51.32,44000.0,29.9812,30.0455,29.9812,30.0046,44000.0
2009-01-09 11:10:00,51.33,51.36,51.26,51.3,39600.0,30.0104,30.028,29.9695,29.9929,39600.0
2009-01-09 11:15:00,51.3,51.35,51.23,51.35,39500.0,29.9929,30.0221,29.952,30.0221,39500.0
2009-01-09 11:20:00,51.35,51.7,51.35,51.7,71800.0,30.0221,30.2268,30.0221,30.2268,71800.0
2009-01-09 11:25:00,51.7,51.73,51.52,51.52,39300.0,30.2268,30.2443,30.1215,30.1215,39300.0
2009-01-09 11:30:00,51.51,51.55,51.47,51.54,16800.0,30.1157,30.1391,30.0923,30.1332,16800.0
2009-01-09 11:35:00,51.53,51.59,51.43,51.52,33900.0,30.1274,30.1624,30.0689,30.1215,33900.0
2009-01-09 11:40:00,51.52,51.54,51.26,51.27,35400.0,30.1215,30.1332,29.9695,29.9753,35400.0
2009-01-09 11:45:00,51.29,51.32,51.2,51.3,33800.0,29.987,30.0046,29.9344,29.9929,33800.0
2009-01-09 11:50:00,51.3,51.44,51.28,51.42,43200.0,29.9929,30.0747,29.9812,30.063,43200.0
2009-01-09 11:55:00,51.41,51.61,51.41,51.56,35400.0,30.0572,30.1741,30.0572,30.1449,35400.0
2009-01-09 12:00:00,51.56,51.65,51.52,51.62,49000.0,30.1449,30.1975,30.1215,30.18,49000.0
2009-01-09 12:05:00,51.62,51.83,51.61,51.83,73100.0,30.18,30.3028,30.1741,30.3028,73100.0
2009-01-09 12:10:00,51.82,51.82,51.58,51.76,49700.0,30.2969,30.2969,30.1566,30.2618,49700.0
2009-01-09 12:15:00,51.75,51.75,51.59,51.62,29200.0,30.256,30.256,30.1624,30.18,29200.0
2009-01-09 12:20:00,51.63,51.67,51.49,51.5,21600.0,30.1858,30.2092,30.104,30.1098,21600.0
2009-01-09 12:25:00,51.51,51.55,51.44,51.46,20600.0,30.1157,30.1391,30.0747,30.0864,20600.0
2009-01-09 12:30:00,51.44,51.59,51.44,51.57,29000.0,30.0747,30.1624,30.0747,30.1507,29000.0
2009-01-09 12:35:00,51.57,51.63,51.51,51.54,18800.0,30.1507,30.1858,30.1157,30.1332,18800.0
2009-01-09 12:40:00,51.53,51.61,51.39,51.42,42900.0,30.1274,30.1741,30.0455,30.063,42900.0
2009-01-09 12:45:00,51.42,51.55,51.42,51.5,14000.0,30.063,30.1391,30.063,30.1098,14000.0
2009-01-09 12:50:00,51.52,51.61,51.51,51.6,20300.0,30.1215,30.1741,30.1157,30.1683,20300.0
2009-01-09 12:55:00,51.6,51.61,51.54,51.55,9400.0,30.1683,30.1741,30.1332,30.1391,9400.0
2009-01-09 13:00:00,51.54,51.72,51.53,51.71,22000.0,30.1332,30.2384,30.1274,30.2326,22000.0
2009-01-09 13:05:00,51.7,51.71,51.44,51.51,35400.0,30.2268,30.2326,30.0747,30.1157,35400.0
2009-01-09 13:10:00,51.49,51.58,51.47,51.57,16700.0,30.104,30.1566,30.0923,30.1507,16700.0
2009-01-09 13:15:00,51.54,51.56,51.33,51.52,34400.0,30.1332,30.1449,30.0104,30.1215,34400.0
2009-01-09 13:20:00,51.5,51.55,51.39,51.45,20200.0,30.1098,30.1391,30.0455,30.0806,20200.0
2009-01-09 13:25:00,51.45,51.46,51.36,51.43,20600.0,30.0806,30.0864,30.028,30.0689,20600.0
2009-01-09 13:30:00,51.42,51.42,51.25,51.42,36600.0,30.063,30.063,29.9637,30.063,36600.0
2009-01-09 13:35:00,51.42,51.64,51.41,51.6,38400.0,30.063,30.1917,30.0572,30.1683,38400.0
2009-01-09 13:40:00,51.6,51.71,51.54,51.6,43900.0,30.1683,30.2326,30.1332,30.1683,43900.0
2009-01-09 13:45:00,51.6,51.62,51.49,51.49,23000.0,30.1683,30.18,30.104,30.104,23000.0
2009-01-09 13:50:00,51.51,51.53,51.43,51.44,36000.0,30.1157,30.1274,30.0689,30.0747,36000.0
2009-01-09 13:55:00,51.45,51.47,51.35,51.41,24200.0,30.0806,30.0923,30.0221,30.0572,24200.0
2009-01-09 14:00:00,51.41,51.51,51.38,51.47,35700.0,30.0572,30.1157,30.0397,30.0923,35700.0
2009-01-09 14:05:00,51.47,51.55,51.44,51.44,26700.0,30.0923,30.1391,30.0747,30.0747,26700.0
2009-01-09 14:10:00,51.45,51.45,51.32,51.33,22700.0,30.0806,30.0806,30.0046,30.0104,22700.0
2009-01-09 14:15:00,51.32,51.51,51.3,51.47,35000.0,30.0046,30.1157,29.9929,30.0923,35000.0
2009-01-09 14:20:00,51.48,51.53,51.43,51.47,24500.0,30.0981,30.1274,30.0689,30.0923,24500.0
2009-01-09 14:25:00,51.43,51.5,51.36,51.42,18600.0,30.0689,30.1098,30.028,30.063,18600.0
2009-01-09 14:30:00,51.4,51.59,51.39,51.56,36900.0,30.0514,30.1624,30.0455,30.1449,36900.0
2009-01-09 14:35:00,51.55,51.56,51.44,51.53,20400.0,30.1391,30.1449,30.0747,30.1274,20400.0
2009-01-09 14:40:00,51.52,51.57,51.4,51.56,35700.0,30.1215,30.1507,30.0514,30.1449,35700.0
2009-01-09 14:45:00,51.58,51.64,51.45,51.47,33700.0,30.1566,30.1917,30.0806,30.0923,33700.0
2009-01-09 14:50:00,51.47,51.49,51.37,51.48,33700.0,30.0923,30.104,30.0338,30.0981,33700.0
2009-01-09 14:55:00,51.49,51.54,51.38,51.41,22800.0,30.104,30.1332,30.0397,30.0572,22800.0
2009-01-09 15:00:00,51.4,51.54,51.36,51.45,33100.0,30.0514,30.1332,30.028,30.0806,33100.0
2009-01-09 15:05:00,51.46,51.52,51.25,51.29,47200.0,30.0864,30.1215,29.9637,29.987,47200.0
2009-01-09 15:10:00,51.27,51.32,51.18,51.24,56300.0,29.9753,30.0046,29.9227,29.9578,56300.0
2009-01-09 15:15:00,51.23,51.26,51.12,51.25,43100.0,29.952,29.9695,29.8877,29.9637,43100.0
2009-01-09 15:20:00,51.24,51.27,51.17,51.24,43800.0,29.9578,29.9753,29.9169,29.9578,43800.0
2009-01-09 15:25:00,51.23,51.36,51.1,51.32,79700.0,29.952,30.028,29.876,30.0046,79700.0
2009-01-09 15:30:00,51.32,51.46,51.3,51.39,102200.0,30.0046,30.0864,29.9929,30.0455,102200.0
2009-01-09 15:35:00,51.39,51.54,51.36,51.41,90800.0,30.0455,30.1332,30.028,30.0572,90800.0
2009-01-09 15:40:00,51.41,51.45,51.23,51.28,217200.0,30.0572,30.0806,29.952,29.9812,217200.0
2009-01-09 15:45:00,51.27,51.27,51.1,51.11,185200.0,29.9753,29.9753,29.876,29.8818,185200.0
2009-01-09 15:50:00,51.11,51.19,50.92,50.98,207900.0,29.8818,29.9286,29.7707,29.8058,207900.0
2009-01-09 15:55:00,50.99,51.04,50.93,50.95,304700.0,29.8116,29.8409,29.7766,29.7883,304700.0
2009-01-12 09:30:00,51.18,51.5,50.98,51.23,92400.0,29.9227,30.1098,29.8058,29.952,92400.0
2009-01-12 09:35:00,51.24,51.37,51.16,51.26,31900.0,29.9578,30.0338,29.911,29.9695,31900.0
2009-01-12 09:40:00,51.25,51.25,50.99,51.02,52000.0,29.9637,29.9637,29.8116,29.8292,52000.0
2009-01-12 09:45:00,51.01,51.09,50.89,50.93,78900.0,29.8233,29.8701,29.7532,29.7766,78900.0
2009-01-12 09:50:00,50.92,50.93,50.75,50.79,55500.0,29.7707,29.7766,29.6713,29.6947,55500.0
2009-01-12 09:55:00,50.8,50.98,50.79,50.96,61900.0,29.7006,29.8058,29.6947,29.7941,61900.0
2009-01-12 10:00:00,50.98,51.0,50.87,50.89,39300.0,29.8058,29.8175,29.7415,29.7532,39300.0
2009-01-12 10:05:00,50.9,50.95,50.69,50.8,64600.0,29.759,29.7883,29.6362,29.7006,64600.0
2009-01-12 10:10:00,50.82,50.87,50.75,50.83,25400.0,29.7123,29.7415,29.6713,29.7181,25400.0
2009-01-12 10:15:00,50.81,50.88,50.77,50.81,87300.0,29.7064,29.7473,29.683,29.7064,87300.0
2009-01-12 10:20:00,50.79,50.83,50.73,50.79,91400.0,29.6947,29.7181,29.6596,29.6947,91400.0
2009-01-12 10:25:00,50.82,50.84,50.79,50.82,41500.0,29.7123,29.7239,29.6947,29.7123,41500.0
2009-01-12 10:30:00,50.82,50.83,50.74,50.82,40300.0,29.7123,29.7181,29.6655,29.7123,40300.0
2009-01-12 10:35:00,50.82,50.85,50.79,50.81,65300.0,29.7123,29.7298,29.6947,29.7064,65300.0
2009-01-12 10:40:00,50.82,50.85,50.77,50.8,42000.0,29.7123,29.7298,29.683,29.7006,42000.0
2009-01-12 10:45:00,50.82,50.82,50.7,50.71,27200.0,29.7123,29.7123,29.6421,29.6479,27200.0
2009-01-12 10:50:00,50.71,50.8,50.67,50.76,27500.0,29.6479,29.7006,29.6246,29.6772,27500.0
2009-01-12 10:55:00,50.76,50.76,50.61,50.69,39900.0,29.6772,29.6772,29.5895,29.6362,39900.0
2009-01-12 11:00:00,50.7,50.76,50.68,50.74,55600.0,29.6421,29.6772,29.6304,29.6655,55600.0
2009-01-12 11:05:00,50.74,50.81,50.65,50.67,28400.0,29.6655,29.7064,29.6129,29.6246,28400.0
2009-01-12 11:10:00,50.66,50.67,50.63,50.63,26100.0,29.6187,29.6246,29.6012,29.6012,26100.0
2009-01-12 11:15:00,50.64,50.74,50.64,50.73,38100.0,29.607,29.6655,29.607,29.6596,38100.0
2009-01-12 11:20:00,50.74,50.79,50.65,50.78,60000.0,29.6655,29.6947,29.6129,29.6889,60000.0
2009-01-12 11:25:00,50.78,50.8,50.65,50.72,29500.0,29.6889,29.7006,29.6129,29.6538,29500.0
2009-01-12 11:30:00,50.71,50.78,50.6,50.6,26700.0,29.6479,29.6889,29.5836,29.5836,26700.0
2009-01-12 11:35:00,50.6,50.72,50.51,50.72,34100.0,29.5836,29.6538,29.531,29.6538,34100.0
2009-01-12 11:40:00,50.71,50.75,50.68,50.73,12000.0,29.6479,29.6713,29.6304,29.6596,12000.0
2009-01-12 11:45:00,50.72,50.8,50.69,50.73,16300.0,29.6538,29.7006,29.6362,29.6596,16300.0
2009-01-12 11:50:00,50.72,50.81,50.71,50.77,23300.0,29.6538,29.7064,29.6479,29.683,23300.0
2009-01-12 11:55:00,50.76,50.77,50.64,50.69,43000.0,29.6772,29.683,29.607,29.6362,43000.0
2009-01-12 12:00:00,50.68,50.72,50.61,50.65,81800.0,29.6304,29.6538,29.5895,29.6129,81800.0
2009-01-12 12:05:00,50.64,50.71,50.62,50.67,41400.0,29.607,29.6479,29.5953,29.6246,41400.0
2009-01-12 12:10:00,50.67,50.7,50.63,50.67,51200.0,29.6246,29.6421,29.6012,29.6246,51200.0
2009-01-12 12:15:00,50.68,50.69,50.56,50.6,45000.0,29.6304,29.6362,29.5602,29.5836,45000.0
2009-01-12 12:20:00,50.61,50.69,50.6,50.66,35700.0,29.5895,29.6362,29.5836,29.6187,35700.0
2009-01-12 12:25:00,50.66,50.71,50.6,50.63,19400.0,29.6187,29.6479,29.5836,29.6012,19400.0
2009-01-12 12:30:00,50.63,50.71,50.61,50.71,32100.0,29.6012,29.6479,29.5895,29.6479,32100.0
2009-01-12 12:35:00,50.7,50.79,50.69,50.75,30600.0,29.6421,29.6947,29.6362,29.6713,30600.0
2009-01-12 12:40:00,50.76,50.83,50.75,50.76,21200.0,29.6772,29.7181,29.6713,29.6772,21200.0
2009-01-12 12:45:00,50.76,50.78,50.7,50.7,47600.0,29.6772,29.6889,29.6421,29.6421,47600.0
2009-01-12 12:50:00,50.7,50.77,50.67,50.7,95400.0,29.6421,29.683,29.6246,29.6421,95400.0
2009-01-12 12:55:00,50.71,50.72,50.67,50.72,9100.0,29.6479,29.6538,29.6246,29.6538,9100.0
2009-01-12 13:00:00,50.72,50.73,50.71,50.71,4800.0,29.6538,29.6596,29.6479,29.6479,4800.0
2009-01-12 13:05:00,50.72,50.73,50.65,50.71,21200.0,29.6538,29.6596,29.6129,29.6479,21200.0
2009-01-12 13:10:00,50.7,50.76,50.7,50.74,6100.0,29.6421,29.6772,29.6421,29.6655,6100.0
2009-01-12 13:15:00,50.73,50.77,50.7,50.77,8800.0,29.6596,29.683,29.6421,29.683,8800.0
2009-01-12 13:20:00,50.77,50.79,50.71,50.78,15000.0,29.683,29.6947,29.6479,29.6889,15000.0
2009-01-12 13:25:00,50.79,50.81,50.76,50.77,21900.0,29.6947,29.7064,29.6772,29.683,21900.0
2009-01-12 13:30:00,50.76,50.8,50.75,50.8,16800.0,29.6772,29.7006,29.6713,29.7006,16800.0
2009-01-12 13:35:00,50.8,50.9,50.79,50.9,34200.0,29.7006,29.759,29.6947,29.759,34200.0
2009-01-12 13:40:00,50.88,50.98,50.87,50.97,28200.0,29.7473,29.8058,29.7415,29.8,28200.0
2009-01-12 13:45:00,50.97,51.01,50.96,51.0,22000.0,29.8,29.8233,29.7941,29.8175,22000.0
2009-01-12 13:50:00,50.99,50.99,50.83,50.85,26200.0,29.8116,29.8116,29.7181,29.7298,26200.0
2009-01-12 13:55:00,50.87,50.96,50.73,50.76,24300.0,29.7415,29.7941,29.6596,29.6772,24300.0
2009-01-12 14:00:00,50.76,50.76,50.61,50.66,37200.0,29.6772,29.6772,29.5895,29.6187,37200.0
2009-01-12 14:05:00,50.65,50.78,50.62,50.74,19700.0,29.6129,29.6889,29.5953,29.6655,19700.0
2009-01-12 14:10:00,50.74,50.83,50.73,50.75,21300.0,29.6655,29.7181,29.6596,29.6713,21300.0
2009-01-12 14:15:00,50.75,50.88,50.75,50.81,20400.0,29.6713,29.7473,29.6713,29.7064,20400.0
2009-01-12 14:20:00,50.81,50.86,50.72,50.85,28800.0,29.7064,29.7356,29.6538,29.7298,28800.0
2009-01-12 14:25:00,50.83,50.83,50.68,50.71,19200.0,29.7181,29.7181,29.6304,29.6479,19200.0
2009-01-12 14:30:00,50.71,50.74,50.67,50.67,26800.0,29.6479,29.6655,29.6246,29.6246,26800.0
2009-01-12 14:35:00,50.67,50.78,50.65,50.72,28400.0,29.6246,29.6889,29.6129,29.6538,28400.0
2009-01-12 14:40:00,50.72,50.74,50.55,50.57,34800.0,29.6538,29.6655,29.5544,29.5661,34800.0
2009-01-12 14:45:00,50.58,50.7,50.52,50.62,29200.0,29.5719,29.6421,29.5369,29.5953,29200.0
2009-01-12 14:50:00,50.63,50.73,50.58,50.6,40200.0,29.6012,29.6596,29.5719,29.5836,40200.0
2009-01-12 14:55:00,50.61,50.7,50.54,50.58,42600.0,29.5895,29.6421,29.5486,29.5719,42600.0
2009-01-12 15:00:00,50.59,50.72,50.57,50.67,33600.0,29.5778,29.6538,29.5661,29.6246,33600.0
2009-01-12 15:05:00,50.69,50.74,50.5,50.6,46900.0,29.6362,29.6655,29.5252,29.5836,46900.0
2009-01-12 15:10:00,50.6,50.65,50.52,50.55,23500.0,29.5836,29.6129,29.5369,29.5544,23500.0
2009-01-12 15:15:00,50.54,50.67,50.5,50.6,87600.0,29.5486,29.6246,29.5252,29.5836,87600.0
2009-01-12 15:20:00,50.6,50.73,50.55,50.66,60100.0,29.5836,29.6596,29.5544,29.6187,60100.0
2009-01-12 15:25:00,50.67,50.74,50.65,50.66,44300.0,29.6246,29.6655,29.6129,29.6187,44300.0
2009-01-12 15:30:00,50.66,50.72,50.47,50.47,95300.0,29.6187,29.6538,29.5076,29.5076,95300.0
2009-01-12 15:35:00,50.46,50.53,50.39,50.48,60000.0,29.5018,29.5427,29.4609,29.5135,60000.0
2009-01-12 15:40:00,50.46,50.57,50.37,50.56,106900.0,29.5018,29.5661,29.4492,29.5602,106900.0
2009-01-12 15:45:00,50.57,50.72,50.48,50.69,175400.0,29.5661,29.6538,29.5135,29.6362,175400.0
2009-01-12 15:50:00,50.69,50.77,50.64,50.66,139100.0,29.6362,29.683,29.607,29.6187,139100.0
2009-01-12 15:55:00,50.66,50.72,50.61,50.65,210100.0,29.6187,29.6538,29.5895,29.6129,210100.0
2009-01-13 09:30:00,50.66,50.79,50.49,50.53,67700.0,29.6187,29.6947,29.5193,29.5427,67700.0
2009-01-13 09:35:00,50.53,50.63,50.5,50.52,42400.0,29.5427,29.6012,29.5252,29.5369,42400.0
2009-01-13 09:40:00,50.54,50.61,50.53,50.59,36000.0,29.5486,29.5895,29.5427,29.5778,36000.0
2009-01-13 09:45:00,50.61,50.62,50.5,50.57,58100.0,29.5895,29.5953,29.5252,29.5661,58100.0
2009-01-13 09:50:00,50.57,50.63,50.51,50.53,65800.0,29.5661,29.6012,29.531,29.5427,65800.0
2009-01-13 09:55:00,50.52,50.59,50.52,50.52,44300.0,29.5369,29.5778,29.5369,29.5369,44300.0
2009-01-13 10:00:00,50.53,50.58,50.52,50.55,66800.0,29.5427,29.5719,29.5369,29.5544,66800.0
2009-01-13 10:05:00,50.55,50.56,50.45,50.53,80300.0,29.5544,29.5602,29.4959,29.5427,80300.0
2009-01-13 10:10:00,50.53,50.72,50.52,50.65,42100.0,29.5427,29.6538,29.5369,29.6129,42100.0
2009-01-13 10:15:00,50.65,50.68,50.47,50.53,93200.0,29.6129,29.6304,29.5076,29.5427,93200.0
2009-01-13 10:20:00,50.52,50.6,50.5,50.52,56500.0,29.5369,29.5836,29.5252,29.5369,56500.0
2009-01-13 10:25:00,50.53,50.53,50.45,50.51,69000.0,29.5427,29.5427,29.4959,29.531,69000.0
2009-01-13 10:30:00,50.5,50.52,50.37,50.42,60800.0,29.5252,29.5369,29.4492,29.4784,60800.0
2009-01-13 10:35:00,50.42,50.42,50.3,50.37,35700.0,29.4784,29.4784,29.4082,29.4492,35700.0
2009-01-13 10:40:00,50.37,50.45,50.35,50.38,55200.0,29.4492,29.4959,29.4375,29.455,55200.0
2009-01-13 10:45:00,50.38,50.54,50.38,50.5,43700.0,29.455,29.5486,29.455,29.5252,43700.0
2009-01-13 10:50:00,50.5,50.6,50.48,50.59,43000.0,29.5252,29.5836,29.5135,29.5778,43000.0
2009-01-13 10:55:00,50.6,50.6,50.35,50.45,46000.0,29.5836,29.5836,29.4375,29.4959,46000.0
2009-01-13 11:00:00,50.41,50.42,50.21,50.23,50100.0,29.4725,29.4784,29.3556,29.3673,50100.0
2009-01-13 11:05:00,50.22,50.47,50.21,50.42,36500.0,29.3615,29.5076,29.3556,29.4784,36500.0
2009-01-13 11:10:00,50.41,50.42,50.21,50.29,32700.0,29.4725,29.4784,29.3556,29.4024,32700.0
2009-01-13 11:15:00,50.28,50.3,50.18,50.22,38200.0,29.3965,29.4082,29.3381,29.3615,38200.0
2009-01-13 11:20:00,50.24,50.24,50.17,50.2,45400.0,29.3732,29.3732,29.3322,29.3498,45400.0
2009-01-13 11:25:00,50.21,50.35,50.14,50.31,31600.0,29.3556,29.4375,29.3147,29.4141,31600.0
2009-01-13 11:30:00,50.33,50.39,50.26,50.28,34500.0,29.4258,29.4609,29.3848,29.3965,34500.0
2009-01-13 11:35:00,50.3,50.37,50.23,50.27,22900.0,29.4082,29.4492,29.3673,29.3907,22900.0
2009-01-13 11:40:00,50.25,50.4,50.17,50.21,31800.0,29.379,29.4667,29.3322,29.3556,31800.0
2009-01-13 11:45:00,50.21,50.21,50.13,50.15,36600.0,29.3556,29.3556,29.3088,29.3205,36600.0
2009-01-13 11:50:00,50.17,50.28,50.15,50.21,32300.0,29.3322,29.3965,29.3205,29.3556,32300.0
2009-01-13 11:55:00,50.2,50.34,50.15,50.33,37300.0,29.3498,29.4316,29.3205,29.4258,37300.0
2009-01-13 12:00:00,50.33,50.37,50.25,50.33,24800.0,29.4258,29.4492,29.379,29.4258,24800.0
2009-01-13 12:05:00,50.31,50.37,50.23,50.31,27100.0,29.4141,29.4492,29.3673,29.4141,27100.0
2009-01-13 12:10:00,50.3,50.34,50.2,50.2,28900.0,29.4082,29.4316,29.3498,29.3498,28900.0
2009-01-13 12:15:00,50.2,50.2,50.0,50.0,39800.0,29.3498,29.3498,29.2328,29.2328,39800.0
2009-01-13 12:20:00,50.01,50.05,49.98,50.05,57400.0,29.2387,29.2621,29.2211,29.2621,57400.0
2009-01-13 12:25:00,50.05,50.05,49.95,49.99,40300.0,29.2621,29.2621,29.2036,29.227,40300.0
2009-01-13 12:30:00,49.98,50.15,49.96,50.12,39600.0,29.2211,29.3205,29.2094,29.303,39600.0
2009-01-13 12:35:00,50.15,50.28,50.11,50.23,64100.0,29.3205,29.3965,29.2971,29.3673,64100.0
2009-01-13 12:40:00,50.23,50.23,50.01,50.02,24800.0,29.3673,29.3673,29.2387,29.2445,24800.0
2009-01-13 12:45:00,50.03,50.05,49.98,50.02,18700.0,29.2504,29.2621,29.2211,29.2445,18700.0
2009-01-13 12:50:00,50.05,50.08,50.0,50.06,31000.0,29.2621,29.2796,29.2328,29.2679,31000.0
2009-01-13 12:55:00,50.06,50.11,49.91,49.92,28000.0,29.2679,29.2971,29.1802,29.1861,28000.0
2009-01-13 13:00:00,49.91,49.99,49.89,49.94,26400.0,29.1802,29.227,29.1685,29.1978,26400.0
2009-01-13 13:05:00,49.94,50.07,49.94,50.06,15900.0,29.1978,29.2738,29.1978,29.2679,15900.0
2009-01-13 13:10:00,50.06,50.1,50.03,50.1,21300.0,29.2679,29.2913,29.2504,29.2913,21300.0
2009-01-13 13:15:00,50.07,50.1,50.0,50.01,15400.0,29.2738,29.2913,29.2328,29.2387,15400.0
2009-01-13 13:20:00,50.0,50.01,49.87,49.93,37100.0,29.2328,29.2387,29.1568,29.1919,37100.0
2009-01-13 13:25:00,49.94,50.0,49.9,49.92,29200.0,29.1978,29.2328,29.1744,29.1861,29200.0
2009-01-13 13:30:00,49.93,49.93,49.85,49.92,33700.0,29.1919,29.1919,29.1451,29.1861,33700.0
2009-01-13 13:35:00,49.91,49.93,49.84,49.87,28300.0,29.1802,29.1919,29.1393,29.1568,28300.0
2009-01-13 13:40:00,49.87,49.91,49.72,49.78,35900.0,29.1568,29.1802,29.0691,29.1042,35900.0
2009-01-13 13:45:00,49.77,49.78,49.62,49.66,30400.0,29.0984,29.1042,29.0107,29.0341,30400.0
2009-01-13 13:50:00,49.64,49.75,49.64,49.67,33500.0,29.0224,29.0867,29.0224,29.0399,33500.0
2009-01-13 13:55:00,49.68,49.7,49.61,49.66,44200.0,29.0457,29.0574,29.0048,29.0341,44200.0
2009-01-13 14:00:00,49.66,49.74,49.55,49.61,89600.0,29.0341,29.0808,28.9697,29.0048,89600.0
2009-01-13 14:05:00,49.6,49.67,49.55,49.59,117600.0,28.999,29.0399,28.9697,28.9931,117600.0
2009-01-13 14:10:00,49.59,49.75,49.59,49.72,24900.0,28.9931,29.0867,28.9931,29.0691,24900.0
2009-01-13 14:15:00,49.73,49.74,49.63,49.68,19200.0,29.075,29.0808,29.0165,29.0457,19200.0
2009-01-13 14:20:00,49.69,49.72,49.56,49.59,47100.0,29.0516,29.0691,28.9756,28.9931,47100.0
2009-01-13 14:25:00,49.58,49.59,49.4,49.49,60000.0,28.9873,28.9931,28.882,28.9347,60000.0
2009-01-13 14:30:00,49.48,49.78,49.47,49.7,41800.0,28.9288,29.1042,28.923,29.0574,41800.0
2009-01-13 14:35:00,49.68,49.82,49.66,49.8,33100.0,29.0457,29.1276,29.0341,29.1159,33100.0
2009-01-13 14:40:00,49.77,49.9,49.77,49.84,29500.0,29.0984,29.1744,29.0984,29.1393,29500.0
2009-01-13 14:45:00,49.83,50.08,49.82,49.92,45400.0,29.1334,29.2796,29.1276,29.1861,45400.0
2009-01-13 14:50:00,49.91,49.92,49.79,49.85,45800.0,29.1802,29.1861,29.1101,29.1451,45800.0
2009-01-13 14:55:00,49.86,49.93,49.67,49.67,56800.0,29.151,29.1919,29.0399,29.0399,56800.0
2009-01-13 15:00:00,49.68,49.68,49.53,49.59,56800.0,29.0457,29.0457,28.958,28.9931,56800.0
2009-01-13 15:05:00,49.6,49.61,49.45,49.49,76200.0,28.999,29.0048,28.9113,28.9347,76200.0
2009-01-13 15:10:00,49.48,49.59,49.45,49.58,48800.0,28.9288,28.9931,28.9113,28.9873,48800.0
2009-01-13 15:15:00,49.58,49.74,49.5,49.69,70600.0,28.9873,29.0808,28.9405,29.0516,70600.0
2009-01-13 15:20:00,49.69,49.83,49.66,49.73,88000.0,29.0516,29.1334,29.0341,29.075,88000.0
2009-01-13 15:25:00,49.72,49.78,49.65,49.78,73300.0,29.0691,29.1042,29.0282,29.1042,73300.0
2009-01-13 15:30:00,49.78,49.88,49.54,49.87,127200.0,29.1042,29.1627,28.9639,29.1568,127200.0
2009-01-13 15:35:00,49.86,49.93,49.76,49.89,92500.0,29.151,29.1919,29.0925,29.1685,92500.0
2009-01-13 15:40:00,49.88,50.0,49.81,49.95,103900.0,29.1627,29.2328,29.1218,29.2036,103900.0
2009-01-13 15:45:00,49.94,49.97,49.73,49.9,111700.0,29.1978,29.2153,29.075,29.1744,111700.0
2009-01-13 15:50:00,49.9,49.97,49.72,49.76,179300.0,29.1744,29.2153,29.0691,29.0925,179300.0
2009-01-13 15:55:00,49.76,49.89,49.69,49.7,296800.0,29.0925,29.1685,29.0516,29.0574,296800.0
2009-01-14 09:30:00,49.39,49.39,49.01,49.12,69900.0,28.8762,28.8762,28.654,28.7183,69900.0
2009-01-14 09:35:00,49.16,49.37,48.89,48.89,101200.0,28.7417,28.8645,28.5839,28.5839,101200.0
2009-01-14 09:40:00,48.88,49.2,48.87,49.01,76200.0,28.578,28.7651,28.5722,28.654,76200.0
2009-01-14 09:45:00,49.0,49.16,48.95,49.11,65000.0,28.6482,28.7417,28.6189,28.7125,65000.0
2009-01-14 09:50:00,49.11,49.2,48.95,48.95,79200.0,28.7125,28.7651,28.6189,28.6189,79200.0
2009-01-14 09:55:00,48.95,49.0,48.83,48.83,49000.0,28.6189,28.6482,28.5488,28.5488,49000.0
2009-01-14 10:00:00,48.82,49.01,48.68,48.85,73100.0,28.5429,28.654,28.4611,28.5605,73100.0
2009-01-14 10:05:00,48.86,48.93,48.72,48.85,91800.0,28.5663,28.6073,28.4845,28.5605,91800.0
2009-01-14 10:10:00,48.85,48.92,48.55,48.59,110600.0,28.5605,28.6014,28.3851,28.4085,110600.0
2009-01-14 10:15:00,48.58,48.74,48.44,48.48,113200.0,28.4026,28.4962,28.3208,28.3442,113200.0
2009-01-14 10:20:00,48.45,48.6,48.35,48.59,39800.0,28.3266,28.4143,28.2682,28.4085,39800.0
2009-01-14 10:25:00,48.58,48.61,48.5,48.58,32800.0,28.4026,28.4202,28.3559,28.4026,32800.0
2009-01-14 10:30:00,48.58,48.59,48.45,48.48,123300.0,28.4026,28.4085,28.3266,28.3442,123300.0
2009-01-14 10:35:00,48.47,48.48,48.25,48.32,64100.0,28.3383,28.3442,28.2097,28.2506,64100.0
2009-01-14 10:40:00,48.3,48.4,48.17,48.19,95500.0,28.2389,28.2974,28.1629,28.1746,95500.0
2009-01-14 10:45:00,48.2,48.27,48.13,48.27,67100.0,28.1805,28.2214,28.1395,28.2214,67100.0
2009-01-14 10:50:00,48.28,48.4,48.1,48.25,74300.0,28.2272,28.2974,28.122,28.2097,74300.0
2009-01-14 10:55:00,48.24,48.39,48.09,48.31,68500.0,28.2038,28.2915,28.1161,28.2448,68500.0
2009-01-14 11:00:00,48.31,48.34,48.13,48.18,142800.0,28.2448,28.2623,28.1395,28.1688,142800.0
2009-01-14 11:05:00,48.2,48.22,48.08,48.1,49200.0,28.1805,28.1921,28.1103,28.122,49200.0
2009-01-14 11:10:00,48.1,48.12,47.95,47.98,90800.0,28.122,28.1337,28.0343,28.0518,90800.0
2009-01-14 11:15:00,48.0,48.09,47.95,48.09,41000.0,28.0635,28.1161,28.0343,28.1161,41000.0
2009-01-14 11:20:00,48.09,48.13,48.0,48.01,82300.0,28.1161,28.1395,28.0635,28.0694,82300.0
2009-01-14 11:25:00,48.02,48.1,47.99,48.07,47900.0,28.0752,28.122,28.0577,28.1044,47900.0
2009-01-14 11:30:00,48.08,48.15,48.02,48.08,44800.0,28.1103,28.1512,28.0752,28.1103,44800.0
2009-01-14 11:35:00,48.11,48.13,47.99,48.08,140500.0,28.1278,28.1395,28.0577,28.1103,140500.0
2009-01-14 11:40:00,48.08,48.18,48.04,48.12,42500.0,28.1103,28.1688,28.0869,28.1337,42500.0
2009-01-14 11:45:00,48.11,48.18,48.01,48.17,38900.0,28.1278,28.1688,28.0694,28.1629,38900.0
2009-01-14 11:50:00,48.17,48.3,48.16,48.21,73900.0,28.1629,28.2389,28.1571,28.1863,73900.0
2009-01-14 11:55:00,48.21,48.28,48.1,48.28,68500.0,28.1863,28.2272,28.122,28.2272,68500.0
2009-01-14 12:00:00,48.26,48.3,48.16,48.23,42900.0,28.2155,28.2389,28.1571,28.198,42900.0
2009-01-14 12:05:00,48.2,48.27,48.09,48.23,89600.0,28.1805,28.2214,28.1161,28.198,89600.0
2009-01-14 12:10:00,48.25,48.27,48.1,48.12,27400.0,28.2097,28.2214,28.122,28.1337,27400.0
2009-01-14 12:15:00,48.12,48.15,48.05,48.06,28400.0,28.1337,28.1512,28.0928,28.0986,28400.0
2009-01-14 12:20:00,48.06,48.14,48.02,48.04,23700.0,28.0986,28.1454,28.0752,28.0869,23700.0
2009-01-14 12:25:00,48.03,48.1,47.98,48.1,23700.0,28.0811,28.122,28.0518,28.122,23700.0
2009-01-14 12:30:00,48.09,48.21,48.08,48.13,33100.0,28.1161,28.1863,28.1103,28.1395,33100.0
2009-01-14 12:35:00,48.14,48.15,48.0,48.1,23300.0,28.1454,28.1512,28.0635,28.122,23300.0
2009-01-14 12:40:00,48.08,48.13,47.87,48.0,59000.0,28.1103,28.1395,27.9875,28.0635,59000.0
2009-01-14 12:45:00,47.99,48.17,47.99,48.14,25900.0,28.0577,28.1629,28.0577,28.1454,25900.0
2009-01-14 12:50:00,48.12,48.35,48.11,48.35,40800.0,28.1337,28.2682,28.1278,28.2682,40800.0
2009-01-14 12:55:00,48.35,48.36,48.26,48.33,38900.0,28.2682,28.274,28.2155,28.2565,38900.0
2009-01-14 13:00:00,48.32,48.38,48.23,48.31,29200.0,28.2506,28.2857,28.198,28.2448,29200.0
2009-01-14 13:05:00,48.32,48.4,48.27,48.39,26200.0,28.2506,28.2974,28.2214,28.2915,26200.0
2009-01-14 13:10:00,48.38,48.4,48.25,48.36,31600.0,28.2857,28.2974,28.2097,28.274,31600.0
2009-01-14 13:15:00,48.35,48.44,48.29,48.4,17000.0,28.2682,28.3208,28.2331,28.2974,17000.0
2009-01-14 13:20:00,48.39,48.43,48.26,48.27,24400.0,28.2915,28.3149,28.2155,28.2214,24400.0
2009-01-14 13:25:00,48.3,48.35,48.11,48.12,27800.0,28.2389,28.2682,28.1278,28.1337,27800.0
2009-01-14 13:30:00,48.11,48.16,48.01,48.05,26800.0,28.1278,28.1571,28.0694,28.0928,26800.0
2009-01-14 13:35:00,48.07,48.15,47.98,48.02,30300.0,28.1044,28.1512,28.0518,28.0752,30300.0
2009-01-14 13:40:00,48.01,48.15,48.01,48.11,17300.0,28.0694,28.1512,28.0694,28.1278,17300.0
2009-01-14 13:45:00,48.11,48.25,48.09,48.18,45500.0,28.1278,28.2097,28.1161,28.1688,45500.0
2009-01-14 13:50:00,48.18,48.21,48.1,48.13,30200.0,28.1688,28.1863,28.122,28.1395,30200.0
2009-01-14 13:55:00,48.13,48.21,48.1,48.19,20200.0,28.1395,28.1863,28.122,28.1746,20200.0
2009-01-14 14:00:00,48.18,48.19,48.09,48.12,51100.0,28.1688,28.1746,28.1161,28.1337,51100.0
2009-01-14 14:05:00,48.11,48.24,48.05,48.24,36100.0,28.1278,28.2038,28.0928,28.2038,36100.0
2009-01-14 14:10:00,48.23,48.4,48.19,48.27,32000.0,28.198,28.2974,28.1746,28.2214,32000.0
2009-01-14 14:15:00,48.27,48.4,48.22,48.35,38600.0,28.2214,28.2974,28.1921,28.2682,38600.0
2009-01-14 14:20:00,48.34,48.4,48.27,48.33,41100.0,28.2623,28.2974,28.2214,28.2565,41100.0
2009-01-14 14:25:00,48.34,48.38,48.25,48.31,23900.0,28.2623,28.2857,28.2097,28.2448,23900.0
2009-01-14 14:30:00,48.31,48.59,48.31,48.54,64500.0,28.2448,28.4085,28.2448,28.3792,64500.0
2009-01-14 14:35:00,48.52,48.54,48.42,48.44,32000.0,28.3675,28.3792,28.3091,28.3208,32000.0
2009-01-14 14:40:00,48.45,48.5,48.36,48.46,29000.0,28.3266,28.3559,28.274,28.3325,29000.0
2009-01-14 14:45:00,48.46,48.49,48.28,48.31,48900.0,28.3325,28.35,28.2272,28.2448,48900.0
2009-01-14 14:50:00,48.3,48.37,48.18,48.18,56700.0,28.2389,28.2798,28.1688,28.1688,56700.0
2009-01-14 14:55:00,48.19,48.27,48.15,48.18,69800.0,28.1746,28.2214,28.1512,28.1688,69800.0
2009-01-14 15:00:00,48.16,48.16,47.97,48.01,85200.0,28.1571,28.1571,28.046,28.0694,85200.0
2009-01-14 15:05:00,48.02,48.06,47.87,47.94,79400.0,28.0752,28.0986,27.9875,28.0284,79400.0
2009-01-14 15:10:00,47.91,48.0,47.84,47.89,71100.0,28.0109,28.0635,27.97,27.9992,71100.0
2009-01-14 15:15:00,47.89,47.98,47.8,47.97,56900.0,27.9992,28.0518,27.9466,28.046,56900.0
2009-01-14 15:20:00,47.98,48.07,47.95,48.04,46000.0,28.0518,28.1044,28.0343,28.0869,46000.0
2009-01-14 15:25:00,48.04,48.13,47.86,47.89,67600.0,28.0869,28.1395,27.9817,27.9992,67600.0
2009-01-14 15:30:00,47.89,48.09,47.85,48.08,72400.0,27.9992,28.1161,27.9758,28.1103,72400.0
2009-01-14 15:35:00,48.1,48.1,47.87,47.89,128800.0,28.122,28.122,27.9875,27.9992,128800.0
2009-01-14 15:40:00,47.9,47.97,47.77,47.91,186900.0,28.0051,28.046,27.9291,28.0109,186900.0
2009-01-14 15:45:00,47.92,48.21,47.83,48.21,189300.0,28.0167,28.1863,27.9641,28.1863,189300.0
2009-01-14 15:50:00,48.21,48.29,47.96,47.97,262600.0,28.1863,28.2331,28.0401,28.046,262600.0
2009-01-14 15:55:00,47.98,48.19,47.97,48.17,330500.0,28.0518,28.1746,28.046,28.1629,330500.0
2009-01-15 09:30:00,48.15,48.42,47.67,47.89,76100.0,28.1512,28.3091,27.8706,27.9992,76100.0
2009-01-15 09:35:00,47.92,47.96,47.72,47.75,60400.0,28.0167,28.0401,27.8998,27.9174,60400.0
2009-01-15 09:40:00,47.79,47.79,47.43,47.46,51400.0,27.9407,27.9407,27.7303,27.7478,51400.0
2009-01-15 09:45:00,47.46,47.53,47.15,47.47,111700.0,27.7478,27.7887,27.5666,27.7537,111700.0
2009-01-15 09:50:00,47.47,47.6,47.34,47.41,59500.0,27.7537,27.8297,27.6776,27.7186,59500.0
2009-01-15 09:55:00,47.43,47.61,47.4,47.51,49000.0,27.7303,27.8355,27.7127,27.777,49000.0
2009-01-15 10:00:00,47.51,47.68,47.4,47.61,84500.0,27.777,27.8764,27.7127,27.8355,84500.0
2009-01-15 10:05:00,47.6,47.65,47.29,47.44,60500.0,27.8297,27.8589,27.6484,27.7361,60500.0
2009-01-15 10:10:00,47.43,47.56,47.29,47.37,34900.0,27.7303,27.8063,27.6484,27.6952,34900.0
2009-01-15 10:15:00,47.39,47.49,47.33,47.38,73400.0,27.7069,27.7653,27.6718,27.701,73400.0
2009-01-15 10:20:00,47.36,47.46,47.3,47.38,90000.0,27.6893,27.7478,27.6543,27.701,90000.0
2009-01-15 10:25:00,47.39,47.5,47.34,47.45,62200.0,27.7069,27.7712,27.6776,27.742,62200.0
2009-01-15 10:30:00,47.44,47.63,47.31,47.32,73100.0,27.7361,27.8472,27.6601,27.666,73100.0
2009-01-15 10:35:00,47.33,47.48,47.27,47.45,68300.0,27.6718,27.7595,27.6367,27.742,68300.0
2009-01-15 10:40:00,47.49,47.57,47.45,47.45,77600.0,27.7653,27.8121,27.742,27.742,77600.0
2009-01-15 10:45:00,47.44,47.56,47.35,47.5,53500.0,27.7361,27.8063,27.6835,27.7712,53500.0
2009-01-15 10:50:00,47.5,47.51,47.33,47.44,47900.0,27.7712,27.777,27.6718,27.7361,47900.0
2009-01-15 10:55:00,47.45,47.46,47.33,47.39,67600.0,27.742,27.7478,27.6718,27.7069,67600.0
2009-01-15 11:00:00,47.39,47.44,47.32,47.39,57000.0,27.7069,27.7361,27.666,27.7069,57000.0
2009-01-15 11:05:00,47.4,47.48,47.39,47.46,49200.0,27.7127,27.7595,27.7069,27.7478,49200.0
2009-01-15 11:10:00,47.45,47.51,47.34,47.44,39800.0,27.742,27.777,27.6776,27.7361,39800.0
2009-01-15 11:15:00,47.45,47.5,47.33,47.34,49700.0,27.742,27.7712,27.6718,27.6776,49700.0
2009-01-15 11:20:00,47.34,47.49,47.29,47.47,70900.0,27.6776,27.7653,27.6484,27.7537,70900.0
2009-01-15 11:25:00,47.46,47.65,47.43,47.65,223900.0,27.7478,27.8589,27.7303,27.8589,223900.0
2009-01-15 11:30:00,47.65,47.7,47.49,47.58,154800.0,27.8589,27.8881,27.7653,27.818,154800.0
2009-01-15 11:35:00,47.58,47.58,47.32,47.38,77800.0,27.818,27.818,27.666,27.701,77800.0
2009-01-15 11:40:00,47.36,47.36,47.14,47.14,50800.0,27.6893,27.6893,27.5607,27.5607,50800.0
2009-01-15 11:45:00,47.12,47.16,47.1,47.12,24000.0,27.549,27.5724,27.5373,27.549,24000.0
2009-01-15 11:50:00,47.1,47.15,47.05,47.12,64200.0,27.5373,27.5666,27.5081,27.549,64200.0
2009-01-15 11:55:00,47.12,47.26,47.1,47.25,48300.0,27.549,27.6309,27.5373,27.625,48300.0
2009-01-15 12:00:00,47.25,47.38,47.24,47.3,45900.0,27.625,27.701,27.6192,27.6543,45900.0
2009-01-15 12:05:00,47.3,47.33,47.2,47.26,65700.0,27.6543,27.6718,27.5958,27.6309,65700.0
2009-01-15 12:10:00,47.27,47.33,47.2,47.3,26400.0,27.6367,27.6718,27.5958,27.6543,26400.0
2009-01-15 12:15:00,47.3,47.49,47.26,47.49,39300.0,27.6543,27.7653,27.6309,27.7653,39300.0
2009-01-15 12:20:00,47.49,47.5,47.27,47.29,26600.0,27.7653,27.7712,27.6367,27.6484,26600.0
2009-01-15 12:25:00,47.28,47.29,47.21,47.28,21500.0,27.6426,27.6484,27.6016,27.6426,21500.0
2009-01-15 12:30:00,47.29,47.36,47.22,47.3,45700.0,27.6484,27.6893,27.6075,27.6543,45700.0
2009-01-15 12:35:00,47.29,47.31,47.11,47.11,47800.0,27.6484,27.6601,27.5432,27.5432,47800.0
2009-01-15 12:40:00,47.12,47.22,47.11,47.2,26300.0,27.549,27.6075,27.5432,27.5958,26300.0
2009-01-15 12:45:00,47.19,47.28,47.13,47.28,29100.0,27.59,27.6426,27.5549,27.6426,29100.0
2009-01-15 12:50:00,47.27,47.37,47.23,47.36,56700.0,27.6367,27.6952,27.6133,27.6893,56700.0
2009-01-15 12:55:00,47.36,47.38,47.29,47.38,22600.0,27.6893,27.701,27.6484,27.701,22600.0
2009-01-15 13:00:00,47.39,47.64,47.39,47.43,132700.0,27.7069,27.853,27.7069,27.7303,132700.0
2009-01-15 13:05:00,47.44,47.47,47.39,47.42,24300.0,27.7361,27.7537,27.7069,27.7244,24300.0
2009-01-15 13:10:00,47.42,47.49,47.26,47.4,28300.0,27.7244,27.7653,27.6309,27.7127,28300.0
2009-01-15 13:15:00,47.41,47.6,47.39,47.5,81000.0,27.7186,27.8297,27.7069,27.7712,81000.0
2009-01-15 13:20:00,47.51,47.57,47.36,47.45,36900.0,27.777,27.8121,27.6893,27.742,36900.0
2009-01-15 13:25:00,47.44,47.66,47.43,47.66,62600.0,27.7361,27.8647,27.7303,27.8647,62600.0
2009-01-15 13:30:00,47.67,47.72,47.6,47.63,97600.0,27.8706,27.8998,27.8297,27.8472,97600.0
2009-01-15 13:35:00,47.63,47.85,47.57,47.84,109800.0,27.8472,27.9758,27.8121,27.97,109800.0
2009-01-15 13:40:00,47.85,47.95,47.81,47.83,75500.0,27.9758,28.0343,27.9524,27.9641,75500.0
2009-01-15 13:45:00,47.83,47.83,47.72,47.8,61200.0,27.9641,27.9641,27.8998,27.9466,61200.0
2009-01-15 13:50:00,47.8,48.26,47.77,48.08,147300.0,27.9466,28.2155,27.9291,28.1103,147300.0
2009-01-15 13:55:00,48.09,48.31,47.98,48.14,106300.0,28.1161,28.2448,28.0518,28.1454,106300.0
2009-01-15 14:00:00,48.16,48.29,48.04,48.04,83100.0,28.1571,28.2331,28.0869,28.0869,83100.0
2009-01-15 14:05:00,48.03,48.47,48.03,48.34,87600.0,28.0811,28.3383,28.0811,28.2623,87600.0
2009-01-15 14:10:00,48.37,48.42,48.16,48.2,69100.0,28.2798,28.3091,28.1571,28.1805,69100.0
2009-01-15 14:15:00,48.2,48.47,48.18,48.3,85200.0,28.1805,28.3383,28.1688,28.2389,85200.0
2009-01-15 14:20:00,48.3,48.35,48.12,48.12,110800.0,28.2389,28.2682,28.1337,28.1337,110800.0
2009-01-15 14:25:00,48.13,48.41,48.07,48.3,106000.0,28.1395,28.3032,28.1044,28.2389,106000.0
2009-01-15 14:30:00,48.3,48.55,48.27,48.42,70800.0,28.2389,28.3851,28.2214,28.3091,70800.0
2009-01-15 14:35:00,48.42,48.5,48.29,48.47,51600.0,28.3091,28.3559,28.2331,28.3383,51600.0
2009-01-15 14:40:00,48.47,48.56,48.37,48.41,122900.0,28.3383,28.3909,28.2798,28.3032,122900.0
2009-01-15 14:45:00,48.4,48.54,48.34,48.4,111700.0,28.2974,28.3792,28.2623,28.2974,111700.0
2009-01-15 14:50:00,48.4,48.53,48.36,48.47,71400.0,28.2974,28.3734,28.274,28.3383,71400.0
2009-01-15 14:55:00,48.47,48.57,48.31,48.31,71000.0,28.3383,28.3968,28.2448,28.2448,71000.0
2009-01-15 15:00:00,48.31,48.52,48.24,48.27,89100.0,28.2448,28.3675,28.2038,28.2214,89100.0
2009-01-15 15:05:00,48.26,48.41,48.13,48.24,77700.0,28.2155,28.3032,28.1395,28.2038,77700.0
2009-01-15 15:10:00,48.25,48.44,48.23,48.41,76700.0,28.2097,28.3208,28.198,28.3032,76700.0
2009-01-15 15:15:00,48.41,48.53,48.31,48.51,42900.0,28.3032,28.3734,28.2448,28.3617,42900.0
2009-01-15 15:20:00,48.5,48.56,48.21,48.22,48600.0,28.3559,28.3909,28.1863,28.1921,48600.0
2009-01-15 15:25:00,48.24,48.24,48.01,48.11,71600.0,28.2038,28.2038,28.0694,28.1278,71600.0
2009-01-15 15:30:00,48.11,48.11,47.86,47.96,115600.0,28.1278,28.1278,27.9817,28.0401,115600.0
2009-01-15 15:35:00,47.97,48.12,47.86,48.09,103700.0,28.046,28.1337,27.9817,28.1161,103700.0
2009-01-15 15:40:00,48.1,48.14,47.85,47.86,137200.0,28.122,28.1454,27.9758,27.9817,137200.0
2009-01-15 15:45:00,47.86,48.09,47.8,47.93,179800.0,27.9817,28.1161,27.9466,28.0226,179800.0
2009-01-15 15:50:00,47.92,48.26,47.92,48.21,154700.0,28.0167,28.2155,28.0167,28.1863,154700.0
2009-01-15 15:55:00,48.22,48.36,47.99,48.36,385800.0,28.1921,28.274,28.0577,28.274,385800.0
2009-01-16 09:30:00,48.91,48.99,48.59,48.7,610900.0,28.5956,28.6423,28.4085,28.4728,610900.0
2009-01-16 09:35:00,48.71,48.73,48.45,48.54,47500.0,28.4786,28.4903,28.3266,28.3792,47500.0
2009-01-16 09:40:00,48.56,48.97,48.5,48.93,62600.0,28.3909,28.6306,28.3559,28.6073,62600.0
2009-01-16 09:45:00,48.92,49.08,48.89,48.95,66200.0,28.6014,28.695,28.5839,28.6189,66200.0
2009-01-16 09:50:00,48.95,49.0,48.72,48.81,67400.0,28.6189,28.6482,28.4845,28.5371,67400.0
2009-01-16 09:55:00,48.81,48.96,48.68,48.94,55100.0,28.5371,28.6248,28.4611,28.6131,55100.0
2009-01-16 10:00:00,48.95,48.97,48.82,48.86,99800.0,28.6189,28.6306,28.5429,28.5663,99800.0
2009-01-16 10:05:00,48.87,48.91,48.81,48.83,72300.0,28.5722,28.5956,28.5371,28.5488,72300.0
2009-01-16 10:10:00,48.83,48.83,48.41,48.45,72400.0,28.5488,28.5488,28.3032,28.3266,72400.0
2009-01-16 10:15:00,48.45,48.46,48.21,48.32,86100.0,28.3266,28.3325,28.1863,28.2506,86100.0
2009-01-16 10:20:00,48.33,48.56,48.32,48.54,53600.0,28.2565,28.3909,28.2506,28.3792,53600.0
2009-01-16 10:25:00,48.53,48.66,48.48,48.51,53600.0,28.3734,28.4494,28.3442,28.3617,53600.0
2009-01-16 10:30:00,48.51,48.9,48.46,48.89,52900.0,28.3617,28.5897,28.3325,28.5839,52900.0
2009-01-16 10:35:00,48.89,48.92,48.76,48.89,42400.0,28.5839,28.6014,28.5079,28.5839,42400.0
2009-01-16 10:40:00,48.88,48.89,48.69,48.72,32400.0,28.578,28.5839,28.4669,28.4845,32400.0
2009-01-16 10:45:00,48.7,48.86,48.7,48.75,48500.0,28.4728,28.5663,28.4728,28.502,48500.0
2009-01-16 10:50:00,48.75,48.88,48.69,48.77,66900.0,28.502,28.578,28.4669,28.5137,66900.0
2009-01-16 10:55:00,48.73,48.83,48.67,48.8,64400.0,28.4903,28.5488,28.4552,28.5312,64400.0
2009-01-16 11:00:00,48.79,48.8,48.6,48.64,29300.0,28.5254,28.5312,28.4143,28.4377,29300.0
2009-01-16 11:05:00,48.63,48.64,48.41,48.42,29400.0,28.4319,28.4377,28.3032,28.3091,29400.0
2009-01-16 11:10:00,48.42,48.43,48.2,48.27,53900.0,28.3091,28.3149,28.1805,28.2214,53900.0
2009-01-16 11:15:00,48.24,48.35,48.22,48.3,38700.0,28.2038,28.2682,28.1921,28.2389,38700.0
2009-01-16 11:20:00,48.3,48.37,48.24,48.37,55700.0,28.2389,28.2798,28.2038,28.2798,55700.0
2009-01-16 11:25:00,48.38,48.48,48.33,48.45,47400.0,28.2857,28.3442,28.2565,28.3266,47400.0
2009-01-16 11:30:00,48.45,48.52,48.32,48.36,50100.0,28.3266,28.3675,28.2506,28.274,50100.0
2009-01-16 11:35:00,48.35,48.38,48.16,48.23,71200.0,28.2682,28.2857,28.1571,28.198,71200.0
2009-01-16 11:40:00,48.22,48.23,48.05,48.18,61700.0,28.1921,28.198,28.0928,28.1688,61700.0
2009-01-16 11:45:00,48.19,48.22,48.11,48.17,19900.0,28.1746,28.1921,28.1278,28.1629,19900.0
2009-01-16 11:50:00,48.17,48.21,48.1,48.11,18500.0,28.1629,28.1863,28.122,28.1278,18500.0
2009-01-16 11:55:00,48.12,48.12,47.79,47.89,60900.0,28.1337,28.1337,27.9407,27.9992,60900.0
2009-01-16 12:00:00,47.89,47.99,47.85,47.94,23300.0,27.9992,28.0577,27.9758,28.0284,23300.0
2009-01-16 12:05:00,47.94,47.94,47.74,47.75,32200.0,28.0284,28.0284,27.9115,27.9174,32200.0
2009-01-16 12:10:00,47.73,47.83,47.69,47.71,60500.0,27.9057,27.9641,27.8823,27.894,60500.0
2009-01-16 12:15:00,47.7,47.71,47.46,47.56,74100.0,27.8881,27.894,27.7478,27.8063,74100.0
2009-01-16 12:20:00,47.55,47.57,47.3,47.39,64000.0,27.8004,27.8121,27.6543,27.7069,64000.0
2009-01-16 12:25:00,47.4,47.4,47.24,47.31,53400.0,27.7127,27.7127,27.6192,27.6601,53400.0
2009-01-16 12:30:00,47.32,47.4,47.28,47.38,62100.0,27.666,27.7127,27.6426,27.701,62100.0
2009-01-16 12:35:00,47.37,47.49,47.31,47.49,48500.0,27.6952,27.7653,27.6601,27.7653,48500.0
2009-01-16 12:40:00,47.49,47.56,47.41,47.46,43100.0,27.7653,27.8063,27.7186,27.7478,43100.0
2009-01-16 12:45:00,47.47,47.5,47.4,47.48,28000.0,27.7537,27.7712,27.7127,27.7595,28000.0
2009-01-16 12:50:00,47.49,47.66,47.45,47.61,42000.0,27.7653,27.8647,27.742,27.8355,42000.0
2009-01-16 12:55:00,47.61,47.62,47.54,47.59,32800.0,27.8355,27.8414,27.7946,27.8238,32800.0
2009-01-16 13:00:00,47.59,47.72,47.5,47.5,67300.0,27.8238,27.8998,27.7712,27.7712,67300.0
2009-01-16 13:05:00,47.53,47.65,47.51,47.59,36500.0,27.7887,27.8589,27.777,27.8238,36500.0
2009-01-16 13:10:00,47.6,47.75,47.59,47.6,46500.0,27.8297,27.9174,27.8238,27.8297,46500.0
2009-01-16 13:15:00,47.61,47.67,47.54,47.64,31800.0,27.8355,27.8706,27.7946,27.853,31800.0
2009-01-16 13:20:00,47.67,47.77,47.62,47.67,24900.0,27.8706,27.9291,27.8414,27.8706,24900.0
2009-01-16 13:25:00,47.66,47.72,47.54,47.66,63000.0,27.8647,27.8998,27.7946,27.8647,63000.0
2009-01-16 13:30:00,47.68,47.93,47.65,47.84,68800.0,27.8764,28.0226,27.8589,27.97,68800.0
2009-01-16 13:35:00,47.85,47.98,47.83,47.85,59300.0,27.9758,28.0518,27.9641,27.9758,59300.0
2009-01-16 13:40:00,47.86,47.95,47.79,47.83,44700.0,27.9817,28.0343,27.9407,27.9641,44700.0
2009-01-16 13:45:00,47.84,47.84,47.57,47.57,44700.0,27.97,27.97,27.8121,27.8121,44700.0
2009-01-16 13:50:00,47.61,47.75,47.54,47.59,42600.0,27.8355,27.9174,27.7946,27.8238,42600.0
2009-01-16 13:55:00,47.6,47.79,47.59,47.79,59300.0,27.8297,27.9407,27.8238,27.9407,59300.0
2009-01-16 14:00:00,47.8,47.82,47.64,47.79,33700.0,27.9466,27.9583,27.853,27.9407,33700.0
2009-01-16 14:05:00,47.76,48.14,47.75,48.11,129600.0,27.9232,28.1454,27.9174,28.1278,129600.0
2009-01-16 14:10:00,48.1,48.19,47.97,47.97,51200.0,28.122,28.1746,28.046,28.046,51200.0
2009-01-16 14:15:00,47.98,48.01,47.71,47.74,44100.0,28.0518,28.0694,27.894,27.9115,44100.0
2009-01-16 14:20:00,47.73,47.82,47.64,47.79,69100.0,27.9057,27.9583,27.853,27.9407,69100.0
2009-01-16 14:25:00,47.8,48.05,47.75,48.03,65400.0,27.9466,28.0928,27.9174,28.0811,65400.0
2009-01-16 14:30:00,48.04,48.21,47.82,47.86,68500.0,28.0869,28.1863,27.9583,27.9817,68500.0
2009-01-16 14:35:00,47.85,47.96,47.84,47.9,65200.0,27.9758,28.0401,27.97,28.0051,65200.0
2009-01-16 14:40:00,47.92,48.11,47.81,47.9,75300.0,28.0167,28.1278,27.9524,28.0051,75300.0
2009-01-16 14:45:00,47.9,48.01,47.82,47.95,94200.0,28.0051,28.0694,27.9583,28.0343,94200.0
2009-01-16 14:50:00,47.96,48.22,47.96,48.12,74100.0,28.0401,28.1921,28.0401,28.1337,74100.0
2009-01-16 14:55:00,48.13,48.18,48.01,48.13,103800.0,28.1395,28.1688,28.0694,28.1395,103800.0
2009-01-16 15:00:00,48.13,48.21,47.94,47.97,52700.0,28.1395,28.1863,28.0284,28.046,52700.0
2009-01-16 15:05:00,47.96,48.18,47.96,48.12,68700.0,28.0401,28.1688,28.0401,28.1337,68700.0
2009-01-16 15:10:00,48.13,48.36,48.12,48.17,38100.0,28.1395,28.274,28.1337,28.1629,38100.0
2009-01-16 15:15:00,48.17,48.42,48.17,48.36,39000.0,28.1629,28.3091,28.1629,28.274,39000.0
2009-01-16 15:20:00,48.38,48.51,48.19,48.41,47700.0,28.2857,28.3617,28.1746,28.3032,47700.0
2009-01-16 15:25:00,48.43,48.54,48.07,48.07,65400.0,28.3149,28.3792,28.1044,28.1044,65400.0
2009-01-16 15:30:00,48.08,48.26,48.01,48.18,85500.0,28.1103,28.2155,28.0694,28.1688,85500.0
2009-01-16 15:35:00,48.17,48.29,48.17,48.18,82900.0,28.1629,28.2331,28.1629,28.1688,82900.0
2009-01-16 15:40:00,48.17,48.28,48.01,48.22,125600.0,28.1629,28.2272,28.0694,28.1921,125600.0
2009-01-16 15:45:00,48.24,48.39,48.23,48.25,102700.0,28.2038,28.2915,28.198,28.2097,102700.0
2009-01-16 15:50:00,48.27,48.37,48.22,48.36,150100.0,28.2214,28.2798,28.1921,28.274,150100.0
2009-01-16 15:55:00,48.37,48.47,48.18,48.19,330300.0,28.2798,28.3383,28.1688,28.1746,330300.0
2009-01-20 09:30:00,48.0,48.06,47.59,47.93,97700.0,28.0635,28.0986,27.8238,28.0226,97700.0
2009-01-20 09:35:00,47.91,48.0,47.63,47.65,58500.0,28.0109,28.0635,27.8472,27.8589,58500.0
2009-01-20 09:40:00,47.67,47.68,47.31,47.35,92400.0,27.8706,27.8764,27.6601,27.6835,92400.0
2009-01-20 09:45:00,47.37,47.38,47.07,47.11,87900.0,27.6952,27.701,27.5198,27.5432,87900.0
2009-01-20 09:50:00,47.12,47.21,46.81,46.81,94200.0,27.549,27.6016,27.3678,27.3678,94200.0
2009-01-20 09:55:00,46.82,47.02,46.8,46.84,54700.0,27.3736,27.4906,27.3619,27.3853,54700.0
2009-01-20 10:00:00,46.84,46.95,46.71,46.88,49700.0,27.3853,27.4496,27.3093,27.4087,49700.0
2009-01-20 10:05:00,46.87,47.08,46.82,47.06,49600.0,27.4029,27.5256,27.3736,27.5139,49600.0
2009-01-20 10:10:00,47.03,47.27,47.02,47.24,30100.0,27.4964,27.6367,27.4906,27.6192,30100.0
2009-01-20 10:15:00,47.23,47.3,47.09,47.23,189400.0,27.6133,27.6543,27.5315,27.6133,189400.0
2009-01-20 10:20:00,47.2,47.29,47.12,47.13,28700.0,27.5958,27.6484,27.549,27.5549,28700.0
2009-01-20 10:25:00,47.14,47.32,47.12,47.3,17600.0,27.5607,27.666,27.549,27.6543,17600.0
2009-01-20 10:30:00,47.29,47.34,47.18,47.23,25700.0,27.6484,27.6776,27.5841,27.6133,25700.0
2009-01-20 10:35:00,47.21,47.25,47.06,47.16,30000.0,27.6016,27.625,27.5139,27.5724,30000.0
2009-01-20 10:40:00,47.18,47.18,46.96,47.01,28300.0,27.5841,27.5841,27.4555,27.4847,28300.0
2009-01-20 10:45:00,47.02,47.07,46.92,47.01,28800.0,27.4906,27.5198,27.4321,27.4847,28800.0
2009-01-20 10:50:00,47.0,47.13,46.94,47.08,22900.0,27.4789,27.5549,27.4438,27.5256,22900.0
2009-01-20 10:55:00,47.12,47.12,46.9,46.97,24100.0,27.549,27.549,27.4204,27.4613,24100.0
2009-01-20 11:00:00,46.96,47.12,46.89,47.03,29500.0,27.4555,27.549,27.4146,27.4964,29500.0
2009-01-20 11:05:00,47.02,47.09,46.94,47.02,25200.0,27.4906,27.5315,27.4438,27.4906,25200.0
2009-01-20 11:10:00,47.0,47.0,46.69,46.73,67800.0,27.4789,27.4789,27.2976,27.321,67800.0
2009-01-20 11:15:00,46.74,46.86,46.66,46.79,36800.0,27.3269,27.397,27.2801,27.3561,36800.0
2009-01-20 11:20:00,46.78,46.8,46.57,46.65,29200.0,27.3502,27.3619,27.2275,27.2742,29200.0
2009-01-20 11:25:00,46.68,46.72,46.61,46.64,36400.0,27.2918,27.3152,27.2508,27.2684,36400.0
2009-01-20 11:30:00,46.63,46.76,46.63,46.73,41600.0,27.2625,27.3385,27.2625,27.321,41600.0
2009-01-20 11:35:00,46.76,47.02,46.72,46.9,33800.0,27.3385,27.4906,27.3152,27.4204,33800.0
2009-01-20 11:40:00,46.9,47.1,46.9,47.1,26800.0,27.4204,27.5373,27.4204,27.5373,26800.0
2009-01-20 11:45:00,47.1,47.17,47.07,47.16,27000.0,27.5373,27.5783,27.5198,27.5724,27000.0
2009-01-20 11:50:00,47.15,47.15,47.06,47.06,35500.0,27.5666,27.5666,27.5139,27.5139,35500.0
2009-01-20 11:55:00,47.07,47.11,46.81,46.88,83200.0,27.5198,27.5432,27.3678,27.4087,83200.0
2009-01-20 12:00:00,46.88,46.99,46.83,46.96,24600.0,27.4087,27.473,27.3795,27.4555,24600.0
2009-01-20 12:05:00,46.94,46.94,46.72,46.8,31900.0,27.4438,27.4438,27.3152,27.3619,31900.0
2009-01-20 12:10:00,46.8,47.0,46.77,46.99,32600.0,27.3619,27.4789,27.3444,27.473,32600.0
2009-01-20 12:15:00,47.0,47.07,46.84,46.87,17400.0,27.4789,27.5198,27.3853,27.4029,17400.0
2009-01-20 12:20:00,46.85,46.88,46.71,46.85,33100.0,27.3912,27.4087,27.3093,27.3912,33100.0
2009-01-20 12:25:00,46.86,46.87,46.52,46.61,63300.0,27.397,27.4029,27.1982,27.2508,63300.0
2009-01-20 12:30:00,46.6,46.71,46.58,46.68,35900.0,27.245,27.3093,27.2333,27.2918,35900.0
2009-01-20 12:35:00,46.69,46.85,46.64,46.72,29000.0,27.2976,27.3912,27.2684,27.3152,29000.0
2009-01-20 12:40:00,46.71,46.8,46.61,46.8,23200.0,27.3093,27.3619,27.2508,27.3619,23200.0
2009-01-20 12:45:00,46.83,46.92,46.64,46.65,29800.0,27.3795,27.4321,27.2684,27.2742,29800.0
2009-01-20 12:50:00,46.64,46.71,46.53,46.59,31000.0,27.2684,27.3093,27.2041,27.2392,31000.0
2009-01-20 12:55:00,46.57,46.69,46.55,46.59,15100.0,27.2275,27.2976,27.2158,27.2392,15100.0
2009-01-20 13:00:00,46.57,46.86,46.55,46.72,22100.0,27.2275,27.397,27.2158,27.3152,22100.0
2009-01-20 13:05:00,46.72,46.75,46.52,46.53,24900.0,27.3152,27.3327,27.1982,27.2041,24900.0
2009-01-20 13:10:00,46.54,46.63,46.44,46.44,28300.0,27.2099,27.2625,27.1515,27.1515,28300.0
2009-01-20 13:15:00,46.45,46.59,46.41,46.57,19400.0,27.1573,27.2392,27.1339,27.2275,19400.0
2009-01-20 13:20:00,46.55,46.69,46.53,46.68,24400.0,27.2158,27.2976,27.2041,27.2918,24400.0
2009-01-20 13:25:00,46.68,46.86,46.65,46.81,29000.0,27.2918,27.397,27.2742,27.3678,29000.0
2009-01-20 13:30:00,46.8,46.8,46.42,46.45,32700.0,27.3619,27.3619,27.1398,27.1573,32700.0
2009-01-20 13:35:00,46.45,46.58,46.45,46.56,32500.0,27.1573,27.2333,27.1573,27.2216,32500.0
2009-01-20 13:40:00,46.55,46.71,46.52,46.7,30500.0,27.2158,27.3093,27.1982,27.3035,30500.0
2009-01-20 13:45:00,46.71,46.74,46.39,46.44,45600.0,27.3093,27.3269,27.1222,27.1515,45600.0
2009-01-20 13:50:00,46.46,46.57,46.38,46.52,58200.0,27.1632,27.2275,27.1164,27.1982,58200.0
2009-01-20 13:55:00,46.51,46.66,46.43,46.49,132900.0,27.1924,27.2801,27.1456,27.1807,132900.0
2009-01-20 14:00:00,46.51,46.65,46.47,46.65,62200.0,27.1924,27.2742,27.169,27.2742,62200.0
2009-01-20 14:05:00,46.65,46.72,46.57,46.62,39600.0,27.2742,27.3152,27.2275,27.2567,39600.0
2009-01-20 14:10:00,46.62,46.64,46.5,46.5,40800.0,27.2567,27.2684,27.1865,27.1865,40800.0
2009-01-20 14:15:00,46.51,46.59,46.43,46.47,42900.0,27.1924,27.2392,27.1456,27.169,42900.0
2009-01-20 14:20:00,46.46,46.5,46.18,46.27,74100.0,27.1632,27.1865,26.9994,27.0521,74100.0
2009-01-20 14:25:00,46.26,46.48,46.26,46.46,54700.0,27.0462,27.1748,27.0462,27.1632,54700.0
2009-01-20 14:30:00,46.46,46.53,46.32,46.51,47700.0,27.1632,27.2041,27.0813,27.1924,47700.0
2009-01-20 14:35:00,46.51,46.61,46.41,46.46,50600.0,27.1924,27.2508,27.1339,27.1632,50600.0
2009-01-20 14:40:00,46.46,46.55,46.36,46.37,62900.0,27.1632,27.2158,27.1047,27.1105,62900.0
2009-01-20 14:45:00,46.36,46.38,46.17,46.2,85300.0,27.1047,27.1164,26.9936,27.0111,85300.0
2009-01-20 14:50:00,46.21,46.6,46.21,46.57,72500.0,27.017,27.245,27.017,27.2275,72500.0
2009-01-20 14:55:00,46.56,46.56,46.31,46.42,39000.0,27.2216,27.2216,27.0755,27.1398,39000.0
2009-01-20 15:00:00,46.4,46.44,46.27,46.36,65000.0,27.1281,27.1515,27.0521,27.1047,65000.0
2009-01-20 15:05:00,46.37,46.39,46.18,46.25,68200.0,27.1105,27.1222,26.9994,27.0404,68200.0
2009-01-20 15:10:00,46.27,46.39,46.18,46.18,107100.0,27.0521,27.1222,26.9994,26.9994,107100.0
2009-01-20 15:15:00,46.19,46.28,46.03,46.16,106400.0,27.0053,27.0579,26.9117,26.9878,106400.0
2009-01-20 15:20:00,46.16,46.28,46.08,46.16,95600.0,26.9878,27.0579,26.941,26.9878,95600.0
2009-01-20 15:25:00,46.18,46.39,46.16,46.35,72900.0,26.9994,27.1222,26.9878,27.0988,72900.0
2009-01-20 15:30:00,46.35,46.52,46.3,46.45,96000.0,27.0988,27.1982,27.0696,27.1573,96000.0
2009-01-20 15:35:00,46.45,46.56,46.24,46.3,129900.0,27.1573,27.2216,27.0345,27.0696,129900.0
2009-01-20 15:40:00,46.3,46.31,45.97,46.02,218600.0,27.0696,27.0755,26.8767,26.9059,218600.0
2009-01-20 15:45:00,46.02,46.07,45.85,46.06,277800.0,26.9059,26.9351,26.8065,26.9293,277800.0
2009-01-20 15:50:00,46.06,46.21,45.95,46.02,253000.0,26.9293,27.017,26.865,26.9059,253000.0
2009-01-20 15:55:00,46.02,46.05,45.85,45.94,247900.0,26.9059,26.9234,26.8065,26.8591,247900.0
2009-01-21 09:30:00,46.36,46.88,46.36,46.75,88600.0,27.1047,27.4087,27.1047,27.3327,88600.0
2009-01-21 09:35:00,46.75,46.75,46.23,46.59,113900.0,27.3327,27.3327,27.0287,27.2392,113900.0
2009-01-21 09:40:00,46.59,46.77,46.53,46.71,70800.0,27.2392,27.3444,27.2041,27.3093,70800.0
2009-01-21 09:45:00,46.71,46.83,46.62,46.83,83000.0,27.3093,27.3795,27.2567,27.3795,83000.0
2009-01-21 09:50:00,46.84,47.14,46.77,47.12,76300.0,27.3853,27.5607,27.3444,27.549,76300.0
2009-01-21 09:55:00,47.11,47.34,47.11,47.2,86000.0,27.5432,27.6776,27.5432,27.5958,86000.0
2009-01-21 10:00:00,47.21,47.24,47.1,47.18,51700.0,27.6016,27.6192,27.5373,27.5841,51700.0
2009-01-21 10:05:00,47.17,47.25,46.91,46.93,64200.0,27.5783,27.625,27.4262,27.4379,64200.0
2009-01-21 10:10:00,46.92,46.95,46.78,46.85,43200.0,27.4321,27.4496,27.3502,27.3912,43200.0
2009-01-21 10:15:00,46.84,47.06,46.76,47.06,58400.0,27.3853,27.5139,27.3385,27.5139,58400.0
2009-01-21 10:20:00,47.05,47.07,46.87,46.92,41000.0,27.5081,27.5198,27.4029,27.4321,41000.0
2009-01-21 10:25:00,46.9,46.99,46.53,46.64,52600.0,27.4204,27.473,27.2041,27.2684,52600.0
2009-01-21 10:30:00,46.62,46.71,46.57,46.65,95200.0,27.2567,27.3093,27.2275,27.2742,95200.0
2009-01-21 10:35:00,46.65,46.71,46.62,46.69,53200.0,27.2742,27.3093,27.2567,27.2976,53200.0
2009-01-21 10:40:00,46.67,46.71,46.6,46.69,78400.0,27.2859,27.3093,27.245,27.2976,78400.0
2009-01-21 10:45:00,46.69,46.84,46.58,46.58,57400.0,27.2976,27.3853,27.2333,27.2333,57400.0
2009-01-21 10:50:00,46.58,46.65,46.51,46.65,61900.0,27.2333,27.2742,27.1924,27.2742,61900.0
2009-01-21 10:55:00,46.66,46.66,46.46,46.56,86300.0,27.2801,27.2801,27.1632,27.2216,86300.0
2009-01-21 11:00:00,46.56,46.6,46.45,46.45,77600.0,27.2216,27.245,27.1573,27.1573,77600.0
2009-01-21 11:05:00,46.45,46.59,46.44,46.54,98900.0,27.1573,27.2392,27.1515,27.2099,98900.0
2009-01-21 11:10:00,46.55,46.56,46.5,46.51,60900.0,27.2158,27.2216,27.1865,27.1924,60900.0
2009-01-21 11:15:00,46.5,46.53,46.43,46.5,76800.0,27.1865,27.2041,27.1456,27.1865,76800.0
2009-01-21 11:20:00,46.51,46.7,46.49,46.65,50200.0,27.1924,27.3035,27.1807,27.2742,50200.0
2009-01-21 11:25:00,46.67,46.71,46.61,46.71,48200.0,27.2859,27.3093,27.2508,27.3093,48200.0
2009-01-21 11:30:00,46.72,46.84,46.72,46.77,50400.0,27.3152,27.3853,27.3152,27.3444,50400.0
2009-01-21 11:35:00,46.75,46.79,46.7,46.75,50300.0,27.3327,27.3561,27.3035,27.3327,50300.0
2009-01-21 11:40:00,46.76,46.91,46.7,46.81,30700.0,27.3385,27.4262,27.3035,27.3678,30700.0
2009-01-21 11:45:00,46.79,46.86,46.73,46.77,40600.0,27.3561,27.397,27.321,27.3444,40600.0
2009-01-21 11:50:00,46.76,47.0,46.76,46.77,59600.0,27.3385,27.4789,27.3385,27.3444,59600.0
2009-01-21 11:55:00,46.77,46.84,46.75,46.81,65300.0,27.3444,27.3853,27.3327,27.3678,65300.0
2009-01-21 12:00:00,46.81,46.82,46.69,46.8,47800.0,27.3678,27.3736,27.2976,27.3619,47800.0
2009-01-21 12:05:00,46.81,46.94,46.79,46.91,51000.0,27.3678,27.4438,27.3561,27.4262,51000.0
2009-01-21 12:10:00,46.88,46.97,46.82,46.83,48000.0,27.4087,27.4613,27.3736,27.3795,48000.0
2009-01-21 12:15:00,46.82,46.9,46.71,46.76,62600.0,27.3736,27.4204,27.3093,27.3385,62600.0
2009-01-21 12:20:00,46.74,46.88,46.58,46.63,40800.0,27.3269,27.4087,27.2333,27.2625,40800.0
2009-01-21 12:25:00,46.63,46.72,46.54,46.65,45300.0,27.2625,27.3152,27.2099,27.2742,45300.0
2009-01-21 12:30:00,46.67,46.81,46.57,46.8,56700.0,27.2859,27.3678,27.2275,27.3619,56700.0
2009-01-21 12:35:00,46.81,46.88,46.79,46.8,51300.0,27.3678,27.4087,27.3561,27.3619,51300.0
2009-01-21 12:40:00,46.8,46.86,46.72,46.79,58900.0,27.3619,27.397,27.3152,27.3561,58900.0
2009-01-21 12:45:00,46.79,46.84,46.73,46.83,38700.0,27.3561,27.3853,27.321,27.3795,38700.0
2009-01-21 12:50:00,46.84,46.85,46.73,46.74,51900.0,27.3853,27.3912,27.321,27.3269,51900.0
2009-01-21 12:55:00,46.73,46.97,46.71,46.96,61400.0,27.321,27.4613,27.3093,27.4555,61400.0
2009-01-21 13:00:00,46.96,46.98,46.82,46.88,34400.0,27.4555,27.4672,27.3736,27.4087,34400.0
2009-01-21 13:05:00,46.9,47.0,46.78,46.81,38300.0,27.4204,27.4789,27.3502,27.3678,38300.0
2009-01-21 13:10:00,46.81,46.81,46.73,46.81,40400.0,27.3678,27.3678,27.321,27.3678,40400.0
2009-01-21 13:15:00,46.79,46.84,46.76,46.8,30100.0,27.3561,27.3853,27.3385,27.3619,30100.0
2009-01-21 13:20:00,46.8,46.82,46.77,46.8,18500.0,27.3619,27.3736,27.3444,27.3619,18500.0
2009-01-21 13:25:00,46.77,46.8,46.6,46.65,66200.0,27.3444,27.3619,27.245,27.2742,66200.0
2009-01-21 13:30:00,46.65,46.92,46.64,46.9,59300.0,27.2742,27.4321,27.2684,27.4204,59300.0
2009-01-21 13:35:00,46.9,47.01,46.82,46.86,56100.0,27.4204,27.4847,27.3736,27.397,56100.0
2009-01-21 13:40:00,46.85,46.94,46.75,46.76,28600.0,27.3912,27.4438,27.3327,27.3385,28600.0
2009-01-21 13:45:00,46.77,46.98,46.77,46.85,48500.0,27.3444,27.4672,27.3444,27.3912,48500.0
2009-01-21 13:50:00,46.86,46.96,46.79,46.89,27400.0,27.397,27.4555,27.3561,27.4146,27400.0
2009-01-21 13:55:00,46.91,46.93,46.76,46.84,86800.0,27.4262,27.4379,27.3385,27.3853,86800.0
2009-01-21 14:00:00,46.84,46.86,46.75,46.83,48100.0,27.3853,27.397,27.3327,27.3795,48100.0
2009-01-21 14:05:00,46.83,46.91,46.77,46.86,44700.0,27.3795,27.4262,27.3444,27.397,44700.0
2009-01-21 14:10:00,46.86,47.23,46.84,47.21,63200.0,27.397,27.6133,27.3853,27.6016,63200.0
2009-01-21 14:15:00,47.21,47.25,47.08,47.18,29900.0,27.6016,27.625,27.5256,27.5841,29900.0
2009-01-21 14:20:00,47.18,47.27,47.05,47.08,29800.0,27.5841,27.6367,27.5081,27.5256,29800.0
2009-01-21 14:25:00,47.12,47.15,47.01,47.12,39000.0,27.549,27.5666,27.4847,27.549,39000.0
2009-01-21 14:30:00,47.12,47.49,47.12,47.47,80900.0,27.549,27.7653,27.549,27.7537,80900.0
2009-01-21 14:35:00,47.47,47.5,47.37,47.38,32700.0,27.7537,27.7712,27.6952,27.701,32700.0
2009-01-21 14:40:00,47.37,47.43,47.25,47.26,30500.0,27.6952,27.7303,27.625,27.6309,30500.0
2009-01-21 14:45:00,47.28,47.45,47.24,47.25,46800.0,27.6426,27.742,27.6192,27.625,46800.0
2009-01-21 14:50:00,47.26,47.45,47.23,47.33,266900.0,27.6309,27.742,27.6133,27.6718,266900.0
2009-01-21 14:55:00,47.33,47.52,47.33,47.5,64900.0,27.6718,27.7829,27.6718,27.7712,64900.0
2009-01-21 15:00:00,47.5,47.57,47.32,47.45,51300.0,27.7712,27.8121,27.666,27.742,51300.0
2009-01-21 15:05:00,47.46,47.74,47.46,47.69,49900.0,27.7478,27.9115,27.7478,27.8823,49900.0
2009-01-21 15:10:00,47.7,47.72,47.51,47.55,47100.0,27.8881,27.8998,27.777,27.8004,47100.0
2009-01-21 15:15:00,47.56,47.7,47.51,47.63,50700.0,27.8063,27.8881,27.777,27.8472,50700.0
2009-01-21 15:20:00,47.63,47.67,47.46,47.5,55600.0,27.8472,27.8706,27.7478,27.7712,55600.0
2009-01-21 15:25:00,47.49,47.49,47.26,47.3,68600.0,27.7653,27.7653,27.6309,27.6543,68600.0
2009-01-21 15:30:00,47.31,47.38,47.25,47.27,102700.0,27.6601,27.701,27.625,27.6367,102700.0
2009-01-21 15:35:00,47.26,47.51,47.26,47.5,131400.0,27.6309,27.777,27.6309,27.7712,131400.0
2009-01-21 15:40:00,47.49,47.58,47.37,47.54,154400.0,27.7653,27.818,27.6952,27.7946,154400.0
2009-01-21 15:45:00,47.54,47.62,47.45,47.48,145600.0,27.7946,27.8414,27.742,27.7595,145600.0
2009-01-21 15:50:00,47.48,47.68,47.48,47.58,243100.0,27.7595,27.8764,27.7595,27.818,243100.0
2009-01-21 15:55:00,47.59,47.9,47.59,47.75,289000.0,27.8238,28.0051,27.8238,27.9174,289000.0
2009-01-22 09:30:00,47.24,47.24,46.7,47.05,111300.0,27.6192,27.6192,27.3035,27.5081,111300.0
2009-01-22 09:35:00,47.07,47.29,47.05,47.2,27400.0,27.5198,27.6484,27.5081,27.5958,27400.0
2009-01-22 09:40:00,47.19,47.28,47.0,47.04,47500.0,27.59,27.6426,27.4789,27.5023,47500.0
2009-01-22 09:45:00,47.03,47.08,46.88,46.99,76500.0,27.4964,27.5256,27.4087,27.473,76500.0
2009-01-22 09:50:00,46.99,47.31,46.93,47.25,56500.0,27.473,27.6601,27.4379,27.625,56500.0
2009-01-22 09:55:00,47.24,47.32,47.17,47.26,64400.0,27.6192,27.666,27.5783,27.6309,64400.0
2009-01-22 10:00:00,47.25,47.45,47.16,47.25,62200.0,27.625,27.742,27.5724,27.625,62200.0
2009-01-22 10:05:00,47.26,47.45,47.23,47.4,55900.0,27.6309,27.742,27.6133,27.7127,55900.0
2009-01-22 10:10:00,47.41,47.48,47.36,47.38,25500.0,27.7186,27.7595,27.6893,27.701,25500.0
2009-01-22 10:15:00,47.37,47.53,47.24,47.53,52800.0,27.6952,27.7887,27.6192,27.7887,52800.0
2009-01-22 10:20:00,47.53,47.61,47.12,47.14,51600.0,27.7887,27.8355,27.549,27.5607,51600.0
2009-01-22 10:25:00,47.13,47.35,47.05,47.29,46400.0,27.5549,27.6835,27.5081,27.6484,46400.0
2009-01-22 10:30:00,47.28,47.42,47.22,47.35,54400.0,27.6426,27.7244,27.6075,27.6835,54400.0
2009-01-22 10:35:00,47.37,47.44,47.22,47.26,40500.0,27.6952,27.7361,27.6075,27.6309,40500.0
2009-01-22 10:40:00,47.26,47.34,47.22,47.29,33800.0,27.6309,27.6776,27.6075,27.6484,33800.0
2009-01-22 10:45:00,47.28,47.32,47.19,47.23,44300.0,27.6426,27.666,27.59,27.6133,44300.0
2009-01-22 10:50:00,47.22,47.37,47.21,47.33,33700.0,27.6075,27.6952,27.6016,27.6718,33700.0
2009-01-22 10:55:00,47.33,47.39,47.28,47.32,31200.0,27.6718,27.7069,27.6426,27.666,31200.0
2009-01-22 11:00:00,47.32,47.32,47.2,47.26,47900.0,27.666,27.666,27.5958,27.6309,47900.0
2009-01-22 11:05:00,47.25,47.31,47.22,47.29,48200.0,27.625,27.6601,27.6075,27.6484,48200.0
2009-01-22 11:10:00,47.28,47.33,47.26,47.3,27000.0,27.6426,27.6718,27.6309,27.6543,27000.0
2009-01-22 11:15:00,47.29,47.38,47.26,47.27,25900.0,27.6484,27.701,27.6309,27.6367,25900.0
2009-01-22 11:20:00,47.26,47.35,47.18,47.3,40700.0,27.6309,27.6835,27.5841,27.6543,40700.0
2009-01-22 11:25:00,47.31,47.4,47.0,47.25,52500.0,27.6601,27.7127,27.4789,27.625,52500.0
2009-01-22 11:30:00,47.25,47.26,47.18,47.22,55300.0,27.625,27.6309,27.5841,27.6075,55300.0
2009-01-22 11:35:00,47.25,47.25,47.09,47.16,76500.0,27.625,27.625,27.5315,27.5724,76500.0
2009-01-22 11:40:00,47.16,47.25,47.05,47.05,59300.0,27.5724,27.625,27.5081,27.5081,59300.0
2009-01-22 11:45:00,47.05,47.18,47.02,47.12,37500.0,27.5081,27.5841,27.4906,27.549,37500.0
2009-01-22 11:50:00,47.13,47.25,47.12,47.19,37500.0,27.5549,27.625,27.549,27.59,37500.0
2009-01-22 11:55:00,47.19,47.21,47.07,47.15,81900.0,27.59,27.6016,27.5198,27.5666,81900.0
2009-01-22 12:00:00,47.15,47.2,47.06,47.07,66700.0,27.5666,27.5958,27.5139,27.5198,66700.0
2009-01-22 12:05:00,47.08,47.25,47.05,47.19,54900.0,27.5256,27.625,27.5081,27.59,54900.0
2009-01-22 12:10:00,47.19,47.21,47.14,47.18,31700.0,27.59,27.6016,27.5607,27.5841,31700.0
2009-01-22 12:15:00,47.18,47.3,47.14,47.25,39000.0,27.5841,27.6543,27.5607,27.625,39000.0
2009-01-22 12:20:00,47.26,47.28,47.2,47.23,44200.0,27.6309,27.6426,27.5958,27.6133,44200.0
2009-01-22 12:25:00,47.23,47.3,47.17,47.27,40600.0,27.6133,27.6543,27.5783,27.6367,40600.0
2009-01-22 12:30:00,47.27,47.27,47.17,47.25,33200.0,27.6367,27.6367,27.5783,27.625,33200.0
2009-01-22 12:35:00,47.24,47.29,47.22,47.23,26800.0,27.6192,27.6484,27.6075,27.6133,26800.0
2009-01-22 12:40:00,47.24,47.3,47.21,47.21,44300.0,27.6192,27.6543,27.6016,27.6016,44300.0
2009-01-22 12:45:00,47.19,47.4,47.18,47.35,34900.0,27.59,27.7127,27.5841,27.6835,34900.0
2009-01-22 12:50:00,47.36,47.37,47.27,47.3,25600.0,27.6893,27.6952,27.6367,27.6543,25600.0
2009-01-22 12:55:00,47.32,47.36,47.22,47.22,27100.0,27.666,27.6893,27.6075,27.6075,27100.0
2009-01-22 13:00:00,47.22,47.48,47.21,47.43,29600.0,27.6075,27.7595,27.6016,27.7303,29600.0
2009-01-22 13:05:00,47.42,47.45,47.24,47.25,29700.0,27.7244,27.742,27.6192,27.625,29700.0
2009-01-22 13:10:00,47.24,47.27,47.16,47.25,59400.0,27.6192,27.6367,27.5724,27.625,59400.0
2009-01-22 13:15:00,47.25,47.35,47.21,47.32,21900.0,27.625,27.6835,27.6016,27.666,21900.0
2009-01-22 13:20:00,47.32,47.35,47.1,47.16,51400.0,27.666,27.6835,27.5373,27.5724,51400.0
2009-01-22 13:25:00,47.13,47.34,47.11,47.17,36200.0,27.5549,27.6776,27.5432,27.5783,36200.0
2009-01-22 13:30:00,47.15,47.2,47.06,47.15,64300.0,27.5666,27.5958,27.5139,27.5666,64300.0
2009-01-22 13:35:00,47.16,47.34,47.15,47.23,39800.0,27.5724,27.6776,27.5666,27.6133,39800.0
2009-01-22 13:40:00,47.21,47.39,47.19,47.22,63500.0,27.6016,27.7069,27.59,27.6075,63500.0
2009-01-22 13:45:00,47.2,47.57,47.15,47.49,48300.0,27.5958,27.8121,27.5666,27.7653,48300.0
2009-01-22 13:50:00,47.49,47.64,47.43,47.6,38800.0,27.7653,27.853,27.7303,27.8297,38800.0
2009-01-22 13:55:00,47.61,47.67,47.45,47.65,38200.0,27.8355,27.8706,27.742,27.8589,38200.0
2009-01-22 14:00:00,47.65,47.94,47.5,47.77,71300.0,27.8589,28.0284,27.7712,27.9291,71300.0
2009-01-22 14:05:00,47.8,48.0,47.72,47.83,54100.0,27.9466,28.0635,27.8998,27.9641,54100.0
2009-01-22 14:10:00,47.83,48.01,47.78,47.95,80800.0,27.9641,28.0694,27.9349,28.0343,80800.0
2009-01-22 14:15:00,47.94,48.17,47.86,48.13,53300.0,28.0284,28.1629,27.9817,28.1395,53300.0
2009-01-22 14:20:00,48.13,48.2,48.0,48.16,83600.0,28.1395,28.1805,28.0635,28.1571,83600.0
2009-01-22 14:25:00,48.14,48.26,48.02,48.09,82500.0,28.1454,28.2155,28.0752,28.1161,82500.0
2009-01-22 14:30:00,48.07,48.15,48.0,48.04,59700.0,28.1044,28.1512,28.0635,28.0869,59700.0
2009-01-22 14:35:00,48.04,48.3,47.98,48.26,82700.0,28.0869,28.2389,28.0518,28.2155,82700.0
2009-01-22 14:40:00,48.27,48.29,48.04,48.04,56300.0,28.2214,28.2331,28.0869,28.0869,56300.0
2009-01-22 14:45:00,48.03,48.03,47.86,47.9,113500.0,28.0811,28.0811,27.9817,28.0051,113500.0
2009-01-22 14:50:00,47.9,48.03,47.86,48.0,85300.0,28.0051,28.0811,27.9817,28.0635,85300.0
2009-01-22 14:55:00,48.0,48.2,47.97,48.19,101600.0,28.0635,28.1805,28.046,28.1746,101600.0
2009-01-22 15:00:00,48.2,48.2,47.58,47.6,81900.0,28.1805,28.1805,27.818,27.8297,81900.0
2009-01-22 15:05:00,47.6,47.7,47.5,47.54,75300.0,27.8297,27.8881,27.7712,27.7946,75300.0
2009-01-22 15:10:00,47.51,47.72,47.45,47.66,75000.0,27.777,27.8998,27.742,27.8647,75000.0
2009-01-22 15:15:00,47.69,47.7,47.34,47.38,99600.0,27.8823,27.8881,27.6776,27.701,99600.0
2009-01-22 15:20:00,47.38,47.62,47.34,47.55,66500.0,27.701,27.8414,27.6776,27.8004,66500.0
2009-01-22 15:25:00,47.57,47.6,47.4,47.55,71200.0,27.8121,27.8297,27.7127,27.8004,71200.0
2009-01-22 15:30:00,47.55,47.6,47.39,47.45,103900.0,27.8004,27.8297,27.7069,27.742,103900.0
2009-01-22 15:35:00,47.45,47.51,47.3,47.35,113300.0,27.742,27.777,27.6543,27.6835,113300.0
2009-01-22 15:40:00,47.35,47.8,47.35,47.71,103000.0,27.6835,27.9466,27.6835,27.894,103000.0
2009-01-22 15:45:00,47.7,47.88,47.7,47.85,161000.0,27.8881,27.9934,27.8881,27.9758,161000.0
2009-01-22 15:50:00,47.86,47.86,47.53,47.59,162700.0,27.9817,27.9817,27.7887,27.8238,162700.0
2009-01-22 15:55:00,47.61,47.73,47.58,47.67,192400.0,27.8355,27.9057,27.818,27.8706,192400.0
2009-01-23 09:30:00,47.08,47.24,46.67,47.14,90600.0,27.5256,27.6192,27.2859,27.5607,90600.0
2009-01-23 09:35:00,47.17,47.3,46.88,47.12,105700.0,27.5783,27.6543,27.4087,27.549,105700.0
2009-01-23 09:40:00,47.09,47.19,46.95,47.16,82100.0,27.5315,27.59,27.4496,27.5724,82100.0
2009-01-23 09:45:00,47.16,47.18,46.91,47.03,92800.0,27.5724,27.5841,27.4262,27.4964,92800.0
2009-01-23 09:50:00,47.03,47.41,46.96,47.38,102900.0,27.4964,27.7186,27.4555,27.701,102900.0
2009-01-23 09:55:00,47.38,47.59,47.35,47.53,94800.0,27.701,27.8238,27.6835,27.7887,94800.0
2009-01-23 10:00:00,47.51,47.73,47.48,47.71,94400.0,27.777,27.9057,27.7595,27.894,94400.0
2009-01-23 10:05:00,47.7,47.74,47.56,47.73,130200.0,27.8881,27.9115,27.8063,27.9057,130200.0
2009-01-23 10:10:00,47.72,47.72,47.56,47.57,61300.0,27.8998,27.8998,27.8063,27.8121,61300.0
2009-01-23 10:15:00,47.57,47.68,47.46,47.47,53700.0,27.8121,27.8764,27.7478,27.7537,53700.0
2009-01-23 10:20:00,47.47,47.6,47.36,47.52,55300.0,27.7537,27.8297,27.6893,27.7829,55300.0
2009-01-23 10:25:00,47.52,47.52,47.25,47.31,54500.0,27.7829,27.7829,27.625,27.6601,54500.0
2009-01-23 10:30:00,47.31,47.31,47.11,47.14,76700.0,27.6601,27.6601,27.5432,27.5607,76700.0
2009-01-23 10:35:00,47.15,47.27,47.12,47.12,57300.0,27.5666,27.6367,27.549,27.549,57300.0
2009-01-23 10:40:00,47.13,47.23,47.1,47.21,57100.0,27.5549,27.6133,27.5373,27.6016,57100.0
2009-01-23 10:45:00,47.2,47.29,47.1,47.25,42600.0,27.5958,27.6484,27.5373,27.625,42600.0
2009-01-23 10:50:00,47.26,47.41,47.23,47.34,48400.0,27.6309,27.7186,27.6133,27.6776,48400.0
2009-01-23 10:55:00,47.35,47.37,47.21,47.21,24600.0,27.6835,27.6952,27.6016,27.6016,24600.0
2009-01-23 11:00:00,47.21,47.7,47.21,47.65,75100.0,27.6016,27.8881,27.6016,27.8589,75100.0
2009-01-23 11:05:00,47.63,47.64,47.28,47.31,70700.0,27.8472,27.853,27.6426,27.6601,70700.0
2009-01-23 11:10:00,47.33,47.61,47.33,47.61,39500.0,27.6718,27.8355,27.6718,27.8355,39500.0
2009-01-23 11:15:00,47.61,47.71,47.56,47.56,27500.0,27.8355,27.894,27.8063,27.8063,27500.0
2009-01-23 11:20:00,47.58,47.72,47.54,47.55,25600.0,27.818,27.8998,27.7946,27.8004,25600.0
2009-01-23 11:25:00,47.54,47.58,47.44,47.48,25600.0,27.7946,27.818,27.7361,27.7595,25600.0
2009-01-23 11:30:00,47.49,47.55,47.36,47.4,531100.0,27.7653,27.8004,27.6893,27.7127,531100.0
2009-01-23 11:35:00,47.41,47.56,47.41,47.53,28800.0,27.7186,27.8063,27.7186,27.7887,28800.0
2009-01-23 11:40:00,47.54,47.71,47.53,47.58,25800.0,27.7946,27.894,27.7887,27.818,25800.0
2009-01-23 11:45:00,47.57,47.57,47.35,47.47,25100.0,27.8121,27.8121,27.6835,27.7537,25100.0
2009-01-23 11:50:00,47.47,47.58,47.23,47.33,39700.0,27.7537,27.818,27.6133,27.6718,39700.0
2009-01-23 11:55:00,47.32,47.32,47.02,47.07,32800.0,27.666,27.666,27.4906,27.5198,32800.0
2009-01-23 12:00:00,47.09,47.13,47.02,47.1,48200.0,27.5315,27.5549,27.4906,27.5373,48200.0
2009-01-23 12:05:00,47.12,47.17,47.0,47.04,48300.0,27.549,27.5783,27.4789,27.5023,48300.0
2009-01-23 12:10:00,47.04,47.17,47.0,47.12,144300.0,27.5023,27.5783,27.4789,27.549,144300.0
2009-01-23 12:15:00,47.13,47.23,47.1,47.14,24200.0,27.5549,27.6133,27.5373,27.5607,24200.0
2009-01-23 12:20:00,47.12,47.52,47.12,47.43,53000.0,27.549,27.7829,27.549,27.7303,53000.0
2009-01-23 12:25:00,47.43,47.5,47.27,47.39,29500.0,27.7303,27.7712,27.6367,27.7069,29500.0
2009-01-23 12:30:00,47.4,47.41,47.18,47.24,18000.0,27.7127,27.7186,27.5841,27.6192,18000.0
2009-01-23 12:35:00,47.24,47.24,46.98,46.98,48100.0,27.6192,27.6192,27.4672,27.4672,48100.0
2009-01-23 12:40:00,46.97,47.11,46.96,47.03,30800.0,27.4613,27.5432,27.4555,27.4964,30800.0
2009-01-23 12:45:00,47.03,47.3,46.97,47.28,41200.0,27.4964,27.6543,27.4613,27.6426,41200.0
2009-01-23 12:50:00,47.27,47.4,47.13,47.13,41500.0,27.6367,27.7127,27.5549,27.5549,41500.0
2009-01-23 12:55:00,47.13,47.3,47.02,47.21,23500.0,27.5549,27.6543,27.4906,27.6016,23500.0
2009-01-23 13:00:00,47.18,47.23,47.05,47.21,42800.0,27.5841,27.6133,27.5081,27.6016,42800.0
2009-01-23 13:05:00,47.21,47.25,47.07,47.12,30500.0,27.6016,27.625,27.5198,27.549,30500.0
2009-01-23 13:10:00,47.15,47.57,47.13,47.44,44400.0,27.5666,27.8121,27.5549,27.7361,44400.0
2009-01-23 13:15:00,47.43,47.78,47.34,47.71,94500.0,27.7303,27.9349,27.6776,27.894,94500.0
2009-01-23 13:20:00,47.68,47.76,47.45,47.53,51000.0,27.8764,27.9232,27.742,27.7887,51000.0
2009-01-23 13:25:00,47.53,47.69,47.48,47.48,44300.0,27.7887,27.8823,27.7595,27.7595,44300.0
2009-01-23 13:30:00,47.46,47.71,47.41,47.68,53300.0,27.7478,27.894,27.7186,27.8764,53300.0
2009-01-23 13:35:00,47.67,47.77,47.5,47.51,44700.0,27.8706,27.9291,27.7712,27.777,44700.0
2009-01-23 13:40:00,47.52,47.59,47.5,47.58,41300.0,27.7829,27.8238,27.7712,27.818,41300.0
2009-01-23 13:45:00,47.6,47.72,47.52,47.64,34500.0,27.8297,27.8998,27.7829,27.853,34500.0
2009-01-23 13:50:00,47.64,47.64,47.42,47.44,46300.0,27.853,27.853,27.7244,27.7361,46300.0
2009-01-23 13:55:00,47.43,47.7,47.35,47.64,58600.0,27.7303,27.8881,27.6835,27.853,58600.0
2009-01-23 14:00:00,47.64,47.73,47.46,47.46,45800.0,27.853,27.9057,27.7478,27.7478,45800.0
2009-01-23 14:05:00,47.45,47.59,47.45,47.5,49000.0,27.742,27.8238,27.742,27.7712,49000.0
2009-01-23 14:10:00,47.48,47.5,47.26,47.31,52700.0,27.7595,27.7712,27.6309,27.6601,52700.0
2009-01-23 14:15:00,47.32,47.4,47.29,47.35,38900.0,27.666,27.7127,27.6484,27.6835,38900.0
2009-01-23 14:20:00,47.35,47.53,47.26,47.51,143500.0,27.6835,27.7887,27.6309,27.777,143500.0
2009-01-23 14:25:00,47.51,47.57,47.35,47.43,35000.0,27.777,27.8121,27.6835,27.7303,35000.0
2009-01-23 14:30:00,47.43,47.45,47.12,47.12,40000.0,27.7303,27.742,27.549,27.549,40000.0
2009-01-23 14:35:00,47.12,47.23,47.09,47.18,25900.0,27.549,27.6133,27.5315,27.5841,25900.0
2009-01-23 14:40:00,47.17,47.22,47.0,47.07,45500.0,27.5783,27.6075,27.4789,27.5198,45500.0
2009-01-23 14:45:00,47.09,47.3,47.03,47.17,83400.0,27.5315,27.6543,27.4964,27.5783,83400.0
2009-01-23 14:50:00,47.19,47.19,46.91,47.01,61400.0,27.59,27.59,27.4262,27.4847,61400.0
2009-01-23 14:55:00,46.98,46.98,46.75,46.87,77600.0,27.4672,27.4672,27.3327,27.4029,77600.0
2009-01-23 15:00:00,46.87,47.03,46.76,46.98,67900.0,27.4029,27.4964,27.3385,27.4672,67900.0
2009-01-23 15:05:00,46.98,47.03,46.84,46.92,97800.0,27.4672,27.4964,27.3853,27.4321,97800.0
2009-01-23 15:10:00,46.93,46.94,46.71,46.71,145700.0,27.4379,27.4438,27.3093,27.3093,145700.0
2009-01-23 15:15:00,46.71,46.85,46.59,46.79,117400.0,27.3093,27.3912,27.2392,27.3561,117400.0
2009-01-23 15:20:00,46.79,47.08,46.76,46.93,107500.0,27.3561,27.5256,27.3385,27.4379,107500.0
2009-01-23 15:25:00,46.93,46.99,46.8,46.8,93200.0,27.4379,27.473,27.3619,27.3619,93200.0
2009-01-23 15:30:00,46.8,46.9,46.75,46.9,75000.0,27.3619,27.4204,27.3327,27.4204,75000.0
2009-01-23 15:35:00,46.9,47.02,46.87,46.98,85000.0,27.4204,27.4906,27.4029,27.4672,85000.0
2009-01-23 15:40:00,46.98,47.11,46.88,46.91,113000.0,27.4672,27.5432,27.4087,27.4262,113000.0
2009-01-23 15:45:00,46.92,46.99,46.87,46.98,148600.0,27.4321,27.473,27.4029,27.4672,148600.0
2009-01-23 15:50:00,46.99,47.12,46.91,46.98,197300.0,27.473,27.549,27.4262,27.4672,197300.0
2009-01-23 15:55:00,46.98,47.04,46.9,46.92,233000.0,27.4672,27.5023,27.4204,27.4321,233000.0
2009-01-26 09:30:00,47.21,47.46,46.95,47.09,70900.0,27.6016,27.7478,27.4496,27.5315,70900.0
2009-01-26 09:35:00,47.1,47.11,46.74,46.94,98200.0,27.5373,27.5432,27.3269,27.4438,98200.0
2009-01-26 09:40:00,46.98,47.34,46.94,47.21,91400.0,27.4672,27.6776,27.4438,27.6016,91400.0
2009-01-26 09:45:00,47.18,47.34,47.12,47.13,60600.0,27.5841,27.6776,27.549,27.5549,60600.0
2009-01-26 09:50:00,47.14,47.28,47.12,47.2,84300.0,27.5607,27.6426,27.549,27.5958,84300.0
2009-01-26 09:55:00,47.21,47.3,47.14,47.22,63400.0,27.6016,27.6543,27.5607,27.6075,63400.0
2009-01-26 10:00:00,47.24,47.77,47.23,47.53,143400.0,27.6192,27.9291,27.6133,27.7887,143400.0
2009-01-26 10:05:00,47.53,47.61,47.45,47.59,127100.0,27.7887,27.8355,27.742,27.8238,127100.0
2009-01-26 10:10:00,47.59,47.71,47.45,47.52,75000.0,27.8238,27.894,27.742,27.7829,75000.0
2009-01-26 10:15:00,47.54,47.61,47.45,47.59,59400.0,27.7946,27.8355,27.742,27.8238,59400.0
2009-01-26 10:20:00,47.58,47.91,47.58,47.89,90100.0,27.818,28.0109,27.818,27.9992,90100.0
2009-01-26 10:25:00,47.9,47.9,47.65,47.68,43600.0,28.0051,28.0051,27.8589,27.8764,43600.0
2009-01-26 10:30:00,47.7,47.77,47.64,47.72,65500.0,27.8881,27.9291,27.853,27.8998,65500.0
2009-01-26 10:35:00,47.71,47.71,47.55,47.57,49700.0,27.894,27.894,27.8004,27.8121,49700.0
2009-01-26 10:40:00,47.57,47.63,47.51,47.56,51500.0,27.8121,27.8472,27.777,27.8063,51500.0
2009-01-26 10:45:00,47.56,47.73,47.53,47.63,47900.0,27.8063,27.9057,27.7887,27.8472,47900.0
2009-01-26 10:50:00,47.63,47.63,47.56,47.6,22900.0,27.8472,27.8472,27.8063,27.8297,22900.0
2009-01-26 10:55:00,47.6,47.65,47.55,47.62,27400.0,27.8297,27.8589,27.8004,27.8414,27400.0
2009-01-26 11:00:00,47.65,47.74,47.57,47.57,43200.0,27.8589,27.9115,27.8121,27.8121,43200.0
2009-01-26 11:05:00,47.58,47.58,47.51,47.52,43800.0,27.818,27.818,27.777,27.7829,43800.0
2009-01-26 11:10:00,47.54,47.66,47.51,47.63,14600.0,27.7946,27.8647,27.777,27.8472,14600.0
2009-01-26 11:15:00,47.62,47.7,47.48,47.5,41500.0,27.8414,27.8881,27.7595,27.7712,41500.0
2009-01-26 11:20:00,47.5,47.5,47.4,47.46,42000.0,27.7712,27.7712,27.7127,27.7478,42000.0
2009-01-26 11:25:00,47.44,47.57,47.41,47.57,21800.0,27.7361,27.8121,27.7186,27.8121,21800.0
2009-01-26 11:30:00,47.56,47.71,47.56,47.62,23500.0,27.8063,27.894,27.8063,27.8414,23500.0
2009-01-26 11:35:00,47.61,47.66,47.6,47.6,9900.0,27.8355,27.8647,27.8297,27.8297,9900.0
2009-01-26 11:40:00,47.6,47.6,47.47,47.54,27200.0,27.8297,27.8297,27.7537,27.7946,27200.0
2009-01-26 11:45:00,47.56,47.64,47.41,47.41,20000.0,27.8063,27.853,27.7186,27.7186,20000.0
2009-01-26 11:50:00,47.41,47.48,47.34,47.41,24200.0,27.7186,27.7595,27.6776,27.7186,24200.0
2009-01-26 11:55:00,47.42,47.54,47.35,47.51,31300.0,27.7244,27.7946,27.6835,27.777,31300.0
2009-01-26 12:00:00,47.5,47.64,47.5,47.63,15100.0,27.7712,27.853,27.7712,27.8472,15100.0
2009-01-26 12:05:00,47.62,47.63,47.55,47.57,13100.0,27.8414,27.8472,27.8004,27.8121,13100.0
2009-01-26 12:10:00,47.57,47.59,47.43,47.43,17000.0,27.8121,27.8238,27.7303,27.7303,17000.0
2009-01-26 12:15:00,47.45,47.45,47.34,47.34,42000.0,27.742,27.742,27.6776,27.6776,42000.0
2009-01-26 12:20:00,47.36,47.64,47.36,47.6,26000.0,27.6893,27.853,27.6893,27.8297,26000.0
2009-01-26 12:25:00,47.59,47.67,47.55,47.58,20800.0,27.8238,27.8706,27.8004,27.818,20800.0
2009-01-26 12:30:00,47.55,47.66,47.4,47.45,25000.0,27.8004,27.8647,27.7127,27.742,25000.0
2009-01-26 12:35:00,47.41,47.43,47.32,47.4,17200.0,27.7186,27.7303,27.666,27.7127,17200.0
2009-01-26 12:40:00,47.41,47.45,47.36,47.43,21700.0,27.7186,27.742,27.6893,27.7303,21700.0
2009-01-26 12:45:00,47.43,47.56,47.4,47.43,26500.0,27.7303,27.8063,27.7127,27.7303,26500.0
2009-01-26 12:50:00,47.43,47.59,47.33,47.59,28200.0,27.7303,27.8238,27.6718,27.8238,28200.0
2009-01-26 12:55:00,47.57,47.61,47.35,47.37,38600.0,27.8121,27.8355,27.6835,27.6952,38600.0
2009-01-26 13:00:00,47.34,47.54,47.33,47.51,44600.0,27.6776,27.7946,27.6718,27.777,44600.0
2009-01-26 13:05:00,47.51,47.51,47.15,47.23,53100.0,27.777,27.777,27.5666,27.6133,53100.0
2009-01-26 13:10:00,47.25,47.34,47.16,47.2,33300.0,27.625,27.6776,27.5724,27.5958,33300.0
2009-01-26 13:15:00,47.22,47.42,47.21,47.37,31300.0,27.6075,27.7244,27.6016,27.6952,31300.0
2009-01-26 13:20:00,47.37,47.45,47.25,47.44,38500.0,27.6952,27.742,27.625,27.7361,38500.0
2009-01-26 13:25:00,47.43,47.51,47.31,47.39,40200.0,27.7303,27.777,27.6601,27.7069,40200.0
2009-01-26 13:30:00,47.39,47.4,47.11,47.13,52200.0,27.7069,27.7127,27.5432,27.5549,52200.0
2009-01-26 13:35:00,47.12,47.24,47.12,47.19,39300.0,27.549,27.6192,27.549,27.59,39300.0
2009-01-26 13:40:00,47.17,47.3,47.17,47.25,76400.0,27.5783,27.6543,27.5783,27.625,76400.0
2009-01-26 13:45:00,47.25,47.27,47.07,47.07,49200.0,27.625,27.6367,27.5198,27.5198,49200.0
2009-01-26 13:50:00,47.06,47.08,46.96,46.99,60000.0,27.5139,27.5256,27.4555,27.473,60000.0
2009-01-26 13:55:00,46.98,47.01,46.9,46.98,38300.0,27.4672,27.4847,27.4204,27.4672,38300.0
2009-01-26 14:00:00,46.97,46.97,46.69,46.79,58700.0,27.4613,27.4613,27.2976,27.3561,58700.0
2009-01-26 14:05:00,46.79,46.81,46.62,46.72,78000.0,27.3561,27.3678,27.2567,27.3152,78000.0
2009-01-26 14:10:00,46.73,46.77,46.61,46.65,64500.0,27.321,27.3444,27.2508,27.2742,64500.0
2009-01-26 14:15:00,46.65,46.66,46.57,46.66,58500.0,27.2742,27.2801,27.2275,27.2801,58500.0
2009-01-26 14:20:00,46.65,46.76,46.5,46.56,93500.0,27.2742,27.3385,27.1865,27.2216,93500.0
2009-01-26 14:25:00,46.56,46.74,46.55,46.61,44000.0,27.2216,27.3269,27.2158,27.2508,44000.0
2009-01-26 14:30:00,46.62,46.78,46.6,46.77,41400.0,27.2567,27.3502,27.245,27.3444,41400.0
2009-01-26 14:35:00,46.79,46.83,46.67,46.67,49200.0,27.3561,27.3795,27.2859,27.2859,49200.0
2009-01-26 14:40:00,46.67,46.72,46.53,46.58,52000.0,27.2859,27.3152,27.2041,27.2333,52000.0
2009-01-26 14:45:00,46.58,46.74,46.5,46.68,89500.0,27.2333,27.3269,27.1865,27.2918,89500.0
2009-01-26 14:50:00,46.69,46.74,46.6,46.69,83100.0,27.2976,27.3269,27.245,27.2976,83100.0
2009-01-26 14:55:00,46.68,46.83,46.58,46.83,105800.0,27.2918,27.3795,27.2333,27.3795,105800.0
2009-01-26 15:00:00,46.82,46.97,46.81,46.84,58200.0,27.3736,27.4613,27.3678,27.3853,58200.0
2009-01-26 15:05:00,46.84,47.06,46.8,47.06,63100.0,27.3853,27.5139,27.3619,27.5139,63100.0
2009-01-26 15:10:00,47.06,47.09,46.86,46.93,65800.0,27.5139,27.5315,27.397,27.4379,65800.0
2009-01-26 15:15:00,46.94,46.99,46.85,46.99,57400.0,27.4438,27.473,27.3912,27.473,57400.0
2009-01-26 15:20:00,46.97,47.14,46.97,47.04,74200.0,27.4613,27.5607,27.4613,27.5023,74200.0
2009-01-26 15:25:00,47.01,47.23,47.0,47.06,136200.0,27.4847,27.6133,27.4789,27.5139,136200.0
2009-01-26 15:30:00,47.07,47.09,46.95,47.01,94400.0,27.5198,27.5315,27.4496,27.4847,94400.0
2009-01-26 15:35:00,47.01,47.2,46.84,46.84,130500.0,27.4847,27.5958,27.3853,27.3853,130500.0
2009-01-26 15:40:00,46.84,47.0,46.72,46.91,115200.0,27.3853,27.4789,27.3152,27.4262,115200.0
2009-01-26 15:45:00,46.89,47.09,46.78,47.0,125300.0,27.4146,27.5315,27.3502,27.4789,125300.0
2009-01-26 15:50:00,47.0,47.12,46.95,47.08,137400.0,27.4789,27.549,27.4496,27.5256,137400.0
2009-01-26 15:55:00,47.07,47.08,46.89,46.95,139900.0,27.5198,27.5256,27.4146,27.4496,139900.0
2009-01-27 09:30:00,47.33,47.33,46.84,47.22,57200.0,27.6718,27.6718,27.3853,27.6075,57200.0
2009-01-27 09:35:00,47.21,47.54,47.19,47.47,101000.0,27.6016,27.7946,27.59,27.7537,101000.0
2009-01-27 09:40:00,47.46,47.54,47.35,47.42,80000.0,27.7478,27.7946,27.6835,27.7244,80000.0
2009-01-27 09:45:00,47.5,47.6,47.35,47.42,90200.0,27.7712,27.8297,27.6835,27.7244,90200.0
2009-01-27 09:50:00,47.41,47.49,47.29,47.33,88800.0,27.7186,27.7653,27.6484,27.6718,88800.0
2009-01-27 09:55:00,47.29,47.47,47.09,47.24,54900.0,27.6484,27.7537,27.5315,27.6192,54900.0
2009-01-27 10:00:00,47.24,47.35,46.91,47.0,65500.0,27.6192,27.6835,27.4262,27.4789,65500.0
2009-01-27 10:05:00,47.02,47.02,46.75,46.78,56900.0,27.4906,27.4906,27.3327,27.3502,56900.0
2009-01-27 10:10:00,46.77,46.84,46.59,46.63,57000.0,27.3444,27.3853,27.2392,27.2625,57000.0
2009-01-27 10:15:00,46.61,46.63,46.52,46.58,43800.0,27.2508,27.2625,27.1982,27.2333,43800.0
2009-01-27 10:20:00,46.58,46.92,46.57,46.85,50100.0,27.2333,27.4321,27.2275,27.3912,50100.0
2009-01-27 10:25:00,46.85,46.95,46.74,46.75,33800.0,27.3912,27.4496,27.3269,27.3327,33800.0
2009-01-27 10:30:00,46.77,46.85,46.68,46.83,42500.0,27.3444,27.3912,27.2918,27.3795,42500.0
2009-01-27 10:35:00,46.85,46.91,46.79,46.79,24200.0,27.3912,27.4262,27.3561,27.3561,24200.0
2009-01-27 10:40:00,46.78,46.85,46.7,46.71,31100.0,27.3502,27.3912,27.3035,27.3093,31100.0
2009-01-27 10:45:00,46.71,46.71,46.43,46.48,63200.0,27.3093,27.3093,27.1456,27.1748,63200.0
2009-01-27 10:50:00,46.46,46.63,46.43,46.53,33900.0,27.1632,27.2625,27.1456,27.2041,33900.0
2009-01-27 10:55:00,46.54,46.79,46.53,46.77,22000.0,27.2099,27.3561,27.2041,27.3444,22000.0
2009-01-27 11:00:00,46.76,46.88,46.76,46.82,16600.0,27.3385,27.4087,27.3385,27.3736,16600.0
2009-01-27 11:05:00,46.83,46.96,46.77,46.92,35500.0,27.3795,27.4555,27.3444,27.4321,35500.0
2009-01-27 11:10:00,46.9,47.11,46.9,47.02,69600.0,27.4204,27.5432,27.4204,27.4906,69600.0
2009-01-27 11:15:00,47.03,47.33,47.03,47.32,50900.0,27.4964,27.6718,27.4964,27.666,50900.0
2009-01-27 11:20:00,47.31,47.45,47.27,47.32,35300.0,27.6601,27.742,27.6367,27.666,35300.0
2009-01-27 11:25:00,47.34,47.34,47.15,47.2,46100.0,27.6776,27.6776,27.5666,27.5958,46100.0
2009-01-27 11:30:00,47.2,47.25,46.99,46.99,44400.0,27.5958,27.625,27.473,27.473,44400.0
2009-01-27 11:35:00,47.02,47.18,47.01,47.18,18100.0,27.4906,27.5841,27.4847,27.5841,18100.0
2009-01-27 11:40:00,47.17,47.17,46.93,47.0,25000.0,27.5783,27.5783,27.4379,27.4789,25000.0
2009-01-27 11:45:00,47.0,47.1,47.0,47.09,26500.0,27.4789,27.5373,27.4789,27.5315,26500.0
2009-01-27 11:50:00,47.09,47.17,47.07,47.13,22100.0,27.5315,27.5783,27.5198,27.5549,22100.0
2009-01-27 11:55:00,47.14,47.15,46.99,46.99,18400.0,27.5607,27.5666,27.473,27.473,18400.0
2009-01-27 12:00:00,47.0,47.04,46.88,47.03,20600.0,27.4789,27.5023,27.4087,27.4964,20600.0
2009-01-27 12:05:00,47.04,47.1,47.02,47.07,16900.0,27.5023,27.5373,27.4906,27.5198,16900.0
2009-01-27 12:10:00,47.08,47.17,47.02,47.09,16600.0,27.5256,27.5783,27.4906,27.5315,16600.0
2009-01-27 12:15:00,47.08,47.21,47.07,47.21,20900.0,27.5256,27.6016,27.5198,27.6016,20900.0
2009-01-27 12:20:00,47.21,47.28,47.2,47.2,27100.0,27.6016,27.6426,27.5958,27.5958,27100.0
2009-01-27 12:25:00,47.2,47.44,47.18,47.36,44200.0,27.5958,27.7361,27.5841,27.6893,44200.0
2009-01-27 12:30:00,47.38,47.41,47.28,47.28,43000.0,27.701,27.7186,27.6426,27.6426,43000.0
2009-01-27 12:35:00,47.27,47.32,47.21,47.25,35000.0,27.6367,27.666,27.6016,27.625,35000.0
2009-01-27 12:40:00,47.24,47.33,47.16,47.17,23000.0,27.6192,27.6718,27.5724,27.5783,23000.0
2009-01-27 12:45:00,47.19,47.24,47.1,47.16,26600.0,27.59,27.6192,27.5373,27.5724,26600.0
2009-01-27 12:50:00,47.17,47.18,47.1,47.16,22100.0,27.5783,27.5841,27.5373,27.5724,22100.0
2009-01-27 12:55:00,47.18,47.25,47.14,47.14,20500.0,27.5841,27.625,27.5607,27.5607,20500.0
2009-01-27 13:00:00,47.14,47.18,47.04,47.07,32200.0,27.5607,27.5841,27.5023,27.5198,32200.0
2009-01-27 13:05:00,47.08,47.08,46.96,46.99,59900.0,27.5256,27.5256,27.4555,27.473,59900.0
2009-01-27 13:10:00,46.99,47.13,46.98,47.08,25600.0,27.473,27.5549,27.4672,27.5256,25600.0
2009-01-27 13:15:00,47.11,47.11,47.01,47.08,9800.0,27.5432,27.5432,27.4847,27.5256,9800.0
2009-01-27 13:20:00,47.06,47.28,47.06,47.28,19600.0,27.5139,27.6426,27.5139,27.6426,19600.0
2009-01-27 13:25:00,47.29,47.29,47.07,47.08,30700.0,27.6484,27.6484,27.5198,27.5256,30700.0
2009-01-27 13:30:00,47.08,47.09,46.98,46.99,27000.0,27.5256,27.5315,27.4672,27.473,27000.0
2009-01-27 13:35:00,46.99,47.04,46.94,46.99,24300.0,27.473,27.5023,27.4438,27.473,24300.0
2009-01-27 13:40:00,47.0,47.24,46.99,47.2,28100.0,27.4789,27.6192,27.473,27.5958,28100.0
2009-01-27 13:45:00,47.21,47.26,47.06,47.13,23000.0,27.6016,27.6309,27.5139,27.5549,23000.0
2009-01-27 13:50:00,47.14,47.21,47.11,47.18,14600.0,27.5607,27.6016,27.5432,27.5841,14600.0
2009-01-27 13:55:00,47.2,47.2,46.89,46.89,37300.0,27.5958,27.5958,27.4146,27.4146,37300.0
2009-01-27 14:00:00,46.91,47.01,46.84,46.98,34900.0,27.4262,27.4847,27.3853,27.4672,34900.0
2009-01-27 14:05:00,46.97,47.0,46.77,46.94,29500.0,27.4613,27.4789,27.3444,27.4438,29500.0
2009-01-27 14:10:00,46.95,47.01,46.84,46.87,31600.0,27.4496,27.4847,27.3853,27.4029,31600.0
2009-01-27 14:15:00,46.86,47.03,46.82,46.95,38700.0,27.397,27.4964,27.3736,27.4496,38700.0
2009-01-27 14:20:00,46.95,46.99,46.88,46.93,25000.0,27.4496,27.473,27.4087,27.4379,25000.0
2009-01-27 14:25:00,46.93,47.01,46.86,46.87,33400.0,27.4379,27.4847,27.397,27.4029,33400.0
2009-01-27 14:30:00,46.88,47.03,46.82,47.0,25800.0,27.4087,27.4964,27.3736,27.4789,25800.0
2009-01-27 14:35:00,47.02,47.26,47.02,47.13,44300.0,27.4906,27.6309,27.4906,27.5549,44300.0
2009-01-27 14:40:00,47.12,47.19,47.08,47.08,33800.0,27.549,27.59,27.5256,27.5256,33800.0
2009-01-27 14:45:00,47.09,47.12,47.0,47.1,24100.0,27.5315,27.549,27.4789,27.5373,24100.0
2009-01-27 14:50:00,47.12,47.3,47.12,47.19,56200.0,27.549,27.6543,27.549,27.59,56200.0
2009-01-27 14:55:00,47.23,47.23,47.12,47.15,82300.0,27.6133,27.6133,27.549,27.5666,82300.0
2009-01-27 15:00:00,47.14,47.22,46.92,47.08,107700.0,27.5607,27.6075,27.4321,27.5256,107700.0
2009-01-27 15:05:00,47.06,47.16,46.94,47.11,49800.0,27.5139,27.5724,27.4438,27.5432,49800.0
2009-01-27 15:10:00,47.13,47.2,47.02,47.19,84800.0,27.5549,27.5958,27.4906,27.59,84800.0
2009-01-27 15:15:00,47.19,47.23,47.11,47.14,81400.0,27.59,27.6133,27.5432,27.5607,81400.0
2009-01-27 15:20:00,47.13,47.31,47.12,47.28,102400.0,27.5549,27.6601,27.549,27.6426,102400.0
2009-01-27 15:25:00,47.28,47.41,47.2,47.29,70800.0,27.6426,27.7186,27.5958,27.6484,70800.0
2009-01-27 15:30:00,47.29,47.31,47.11,47.14,86700.0,27.6484,27.6601,27.5432,27.5607,86700.0
2009-01-27 15:35:00,47.14,47.18,47.09,47.17,43700.0,27.5607,27.5841,27.5315,27.5783,43700.0
2009-01-27 15:40:00,47.17,47.2,47.04,47.13,98300.0,27.5783,27.5958,27.5023,27.5549,98300.0
2009-01-27 15:45:00,47.14,47.15,47.02,47.06,91100.0,27.5607,27.5666,27.4906,27.5139,91100.0
2009-01-27 15:50:00,47.08,47.23,47.03,47.16,122200.0,27.5256,27.6133,27.4964,27.5724,122200.0
2009-01-27 15:55:00,47.16,47.23,47.13,47.13,174200.0,27.5724,27.6133,27.5549,27.5549,174200.0
2009-01-28 09:30:00,47.44,47.67,46.62,46.68,173000.0,27.7361,27.8706,27.2567,27.2918,173000.0
2009-01-28 09:35:00,46.68,47.22,46.68,47.14,153700.0,27.2918,27.6075,27.2918,27.5607,153700.0
2009-01-28 09:40:00,47.14,47.18,46.73,46.76,94700.0,27.5607,27.5841,27.321,27.3385,94700.0
2009-01-28 09:45:00,46.78,46.8,46.62,46.7,88100.0,27.3502,27.3619,27.2567,27.3035,88100.0
2009-01-28 09:50:00,46.69,46.86,46.54,46.59,71100.0,27.2976,27.397,27.2099,27.2392,71100.0
2009-01-28 09:55:00,46.59,46.6,46.25,46.26,137500.0,27.2392,27.245,27.0404,27.0462,137500.0
2009-01-28 10:00:00,46.25,46.42,46.25,46.36,131700.0,27.0404,27.1398,27.0404,27.1047,131700.0
2009-01-28 10:05:00,46.35,46.4,46.23,46.35,179800.0,27.0988,27.1281,27.0287,27.0988,179800.0
2009-01-28 10:10:00,46.36,46.4,46.24,46.38,149500.0,27.1047,27.1281,27.0345,27.1164,149500.0
2009-01-28 10:15:00,46.38,46.4,46.14,46.21,115600.0,27.1164,27.1281,26.9761,27.017,115600.0
2009-01-28 10:20:00,46.22,46.3,46.13,46.14,132500.0,27.0228,27.0696,26.9702,26.9761,132500.0
2009-01-28 10:25:00,46.14,46.35,46.05,46.32,64200.0,26.9761,27.0988,26.9234,27.0813,64200.0
2009-01-28 10:30:00,46.32,46.65,46.32,46.57,171800.0,27.0813,27.2742,27.0813,27.2275,171800.0
2009-01-28 10:35:00,46.59,46.65,46.51,46.54,88500.0,27.2392,27.2742,27.1924,27.2099,88500.0
2009-01-28 10:40:00,46.52,46.78,46.52,46.78,90200.0,27.1982,27.3502,27.1982,27.3502,90200.0
2009-01-28 10:45:00,46.77,47.04,46.75,46.91,131100.0,27.3444,27.5023,27.3327,27.4262,131100.0
2009-01-28 10:50:00,46.89,46.89,46.68,46.82,104300.0,27.4146,27.4146,27.2918,27.3736,104300.0
2009-01-28 10:55:00,46.83,46.97,46.77,46.93,58400.0,27.3795,27.4613,27.3444,27.4379,58400.0
2009-01-28 11:00:00,46.94,47.0,46.86,46.96,66200.0,27.4438,27.4789,27.397,27.4555,66200.0
2009-01-28 11:05:00,46.97,47.15,46.91,47.14,48700.0,27.4613,27.5666,27.4262,27.5607,48700.0
2009-01-28 11:10:00,47.14,47.16,46.97,46.99,142300.0,27.5607,27.5724,27.4613,27.473,142300.0
2009-01-28 11:15:00,46.98,47.0,46.81,46.85,68700.0,27.4672,27.4789,27.3678,27.3912,68700.0
2009-01-28 11:20:00,46.87,47.1,46.87,46.92,64700.0,27.4029,27.5373,27.4029,27.4321,64700.0
2009-01-28 11:25:00,46.91,46.98,46.8,46.84,36900.0,27.4262,27.4672,27.3619,27.3853,36900.0
2009-01-28 11:30:00,46.85,46.9,46.72,46.79,36900.0,27.3912,27.4204,27.3152,27.3561,36900.0
2009-01-28 11:35:00,46.79,46.91,46.76,46.77,42100.0,27.3561,27.4262,27.3385,27.3444,42100.0
2009-01-28 11:40:00,46.78,46.92,46.77,46.84,43000.0,27.3502,27.4321,27.3444,27.3853,43000.0
2009-01-28 11:45:00,46.86,46.86,46.72,46.72,37700.0,27.397,27.397,27.3152,27.3152,37700.0
2009-01-28 11:50:00,46.73,46.88,46.73,46.85,21300.0,27.321,27.4087,27.321,27.3912,21300.0
2009-01-28 11:55:00,46.85,46.89,46.83,46.88,15200.0,27.3912,27.4146,27.3795,27.4087,15200.0
2009-01-28 12:00:00,46.89,46.9,46.73,46.85,33100.0,27.4146,27.4204,27.321,27.3912,33100.0
2009-01-28 12:05:00,46.85,46.88,46.81,46.86,29200.0,27.3912,27.4087,27.3678,27.397,29200.0
2009-01-28 12:10:00,46.86,46.97,46.85,46.86,37700.0,27.397,27.4613,27.3912,27.397,37700.0
2009-01-28 12:15:00,46.86,46.86,46.73,46.75,49800.0,27.397,27.397,27.321,27.3327,49800.0
2009-01-28 12:20:00,46.75,46.79,46.7,46.75,38600.0,27.3327,27.3561,27.3035,27.3327,38600.0
2009-01-28 12:25:00,46.76,46.86,46.75,46.86,26700.0,27.3385,27.397,27.3327,27.397,26700.0
2009-01-28 12:30:00,46.85,46.89,46.8,46.8,34300.0,27.3912,27.4146,27.3619,27.3619,34300.0
2009-01-28 12:35:00,46.81,46.87,46.78,46.79,33000.0,27.3678,27.4029,27.3502,27.3561,33000.0
2009-01-28 12:40:00,46.8,46.8,46.75,46.75,15700.0,27.3619,27.3619,27.3327,27.3327,15700.0
2009-01-28 12:45:00,46.77,46.8,46.74,46.74,22800.0,27.3444,27.3619,27.3269,27.3269,22800.0
2009-01-28 12:50:00,46.75,46.78,46.68,46.68,42600.0,27.3327,27.3502,27.2918,27.2918,42600.0
2009-01-28 12:55:00,46.7,46.7,46.59,46.59,31400.0,27.3035,27.3035,27.2392,27.2392,31400.0
2009-01-28 13:00:00,46.59,46.6,46.49,46.49,69900.0,27.2392,27.245,27.1807,27.1807,69900.0
2009-01-28 13:05:00,46.5,46.72,46.45,46.64,51000.0,27.1865,27.3152,27.1573,27.2684,51000.0
2009-01-28 13:10:00,46.65,46.71,46.65,46.71,19700.0,27.2742,27.3093,27.2742,27.3093,19700.0
2009-01-28 13:15:00,46.71,46.75,46.67,46.75,31500.0,27.3093,27.3327,27.2859,27.3327,31500.0
2009-01-28 13:20:00,46.75,46.85,46.73,46.85,24000.0,27.3327,27.3912,27.321,27.3912,24000.0
2009-01-28 13:25:00,46.85,46.96,46.82,46.96,45800.0,27.3912,27.4555,27.3736,27.4555,45800.0
2009-01-28 13:30:00,46.95,47.06,46.95,47.02,49600.0,27.4496,27.5139,27.4496,27.4906,49600.0
2009-01-28 13:35:00,47.0,47.06,46.97,46.98,44800.0,27.4789,27.5139,27.4613,27.4672,44800.0
2009-01-28 13:40:00,46.98,47.14,46.98,47.14,42700.0,27.4672,27.5607,27.4672,27.5607,42700.0
2009-01-28 13:45:00,47.15,47.25,47.11,47.24,39800.0,27.5666,27.625,27.5432,27.6192,39800.0
2009-01-28 13:50:00,47.24,47.28,47.04,47.04,90100.0,27.6192,27.6426,27.5023,27.5023,90100.0
2009-01-28 13:55:00,47.03,47.03,46.93,46.96,29500.0,27.4964,27.4964,27.4379,27.4555,29500.0
2009-01-28 14:00:00,46.96,47.06,46.95,47.06,46000.0,27.4555,27.5139,27.4496,27.5139,46000.0
2009-01-28 14:05:00,47.04,47.12,46.94,46.97,55600.0,27.5023,27.549,27.4438,27.4613,55600.0
2009-01-28 14:10:00,46.96,47.02,46.95,47.0,80800.0,27.4555,27.4906,27.4496,27.4789,80800.0
2009-01-28 14:15:00,46.98,47.1,46.74,47.1,89600.0,27.4672,27.5373,27.3269,27.5373,89600.0
2009-01-28 14:20:00,47.08,47.17,46.86,46.9,107600.0,27.5256,27.5783,27.397,27.4204,107600.0
2009-01-28 14:25:00,46.89,46.98,46.82,46.95,68900.0,27.4146,27.4672,27.3736,27.4496,68900.0
2009-01-28 14:30:00,46.96,47.0,46.68,46.9,66600.0,27.4555,27.4789,27.2918,27.4204,66600.0
2009-01-28 14:35:00,46.87,46.87,46.61,46.72,111500.0,27.4029,27.4029,27.2508,27.3152,111500.0
2009-01-28 14:40:00,46.73,46.81,46.65,46.79,77000.0,27.321,27.3678,27.2742,27.3561,77000.0
2009-01-28 14:45:00,46.79,46.86,46.69,46.86,67000.0,27.3561,27.397,27.2976,27.397,67000.0
2009-01-28 14:50:00,46.84,46.87,46.74,46.78,55300.0,27.3853,27.4029,27.3269,27.3502,55300.0
2009-01-28 14:55:00,46.77,46.94,46.73,46.92,81200.0,27.3444,27.4438,27.321,27.4321,81200.0
2009-01-28 15:00:00,46.91,47.12,46.89,47.01,155000.0,27.4262,27.549,27.4146,27.4847,155000.0
2009-01-28 15:05:00,47.01,47.08,46.59,46.73,123000.0,27.4847,27.5256,27.2392,27.321,123000.0
2009-01-28 15:10:00,46.71,46.8,46.6,46.62,73500.0,27.3093,27.3619,27.245,27.2567,73500.0
2009-01-28 15:15:00,46.62,46.82,46.6,46.79,57400.0,27.2567,27.3736,27.245,27.3561,57400.0
2009-01-28 15:20:00,46.79,46.83,46.63,46.74,99200.0,27.3561,27.3795,27.2625,27.3269,99200.0
2009-01-28 15:25:00,46.74,46.78,46.57,46.73,50100.0,27.3269,27.3502,27.2275,27.321,50100.0
2009-01-28 15:30:00,46.72,46.76,46.57,46.64,123100.0,27.3152,27.3385,27.2275,27.2684,123100.0
2009-01-28 15:35:00,46.65,46.74,46.59,46.61,102300.0,27.2742,27.3269,27.2392,27.2508,102300.0
2009-01-28 15:40:00,46.61,46.79,46.58,46.79,158700.0,27.2508,27.3561,27.2333,27.3561,158700.0
2009-01-28 15:45:00,46.78,46.86,46.76,46.83,172400.0,27.3502,27.397,27.3385,27.3795,172400.0
2009-01-28 15:50:00,46.83,46.85,46.74,46.81,154400.0,27.3795,27.3912,27.3269,27.3678,154400.0
2009-01-28 15:55:00,46.8,46.89,46.79,46.86,219900.0,27.3619,27.4146,27.3561,27.397,219900.0
2009-01-29 09:30:00,46.38,46.73,46.11,46.48,106200.0,27.1164,27.321,26.9585,27.1748,106200.0
2009-01-29 09:35:00,46.49,46.77,46.36,46.54,61800.0,27.1807,27.3444,27.1047,27.2099,61800.0
2009-01-29 09:40:00,46.52,46.59,46.34,46.5,52000.0,27.1982,27.2392,27.093,27.1865,52000.0
2009-01-29 09:45:00,46.49,46.49,46.3,46.34,62800.0,27.1807,27.1807,27.0696,27.093,62800.0
2009-01-29 09:50:00,46.35,46.44,46.25,46.39,34800.0,27.0988,27.1515,27.0404,27.1222,34800.0
2009-01-29 09:55:00,46.39,46.39,46.15,46.22,50000.0,27.1222,27.1222,26.9819,27.0228,50000.0
2009-01-29 10:00:00,46.23,46.23,45.88,45.97,90600.0,27.0287,27.0287,26.824,26.8767,90600.0
2009-01-29 10:05:00,45.98,46.06,45.77,45.95,98500.0,26.8825,26.9293,26.7597,26.865,98500.0
2009-01-29 10:10:00,45.96,45.99,45.76,45.95,55000.0,26.8708,26.8884,26.7539,26.865,55000.0
2009-01-29 10:15:00,45.96,45.97,45.79,45.89,43700.0,26.8708,26.8767,26.7714,26.8299,43700.0
2009-01-29 10:20:00,45.88,45.96,45.75,45.82,57800.0,26.824,26.8708,26.748,26.789,57800.0
2009-01-29 10:25:00,45.82,45.87,45.76,45.82,35200.0,26.789,26.8182,26.7539,26.789,35200.0
2009-01-29 10:30:00,45.82,45.84,45.59,45.68,70200.0,26.789,26.8007,26.6545,26.7071,70200.0
2009-01-29 10:35:00,45.7,45.89,45.65,45.73,85000.0,26.7188,26.8299,26.6896,26.7364,85000.0
2009-01-29 10:40:00,45.74,45.79,45.56,45.61,112800.0,26.7422,26.7714,26.637,26.6662,112800.0
2009-01-29 10:45:00,45.6,45.72,45.55,45.64,77300.0,26.6603,26.7305,26.6311,26.6837,77300.0
2009-01-29 10:50:00,45.64,45.95,45.62,45.92,141100.0,26.6837,26.865,26.672,26.8474,141100.0
2009-01-29 10:55:00,45.93,46.02,45.88,45.93,59800.0,26.8533,26.9059,26.824,26.8533,59800.0
2009-01-29 11:00:00,45.93,45.98,45.84,45.86,34500.0,26.8533,26.8825,26.8007,26.8124,34500.0
2009-01-29 11:05:00,45.86,46.0,45.84,46.0,27700.0,26.8124,26.8942,26.8007,26.8942,27700.0
2009-01-29 11:10:00,46.0,46.03,45.93,46.0,52500.0,26.8942,26.9117,26.8533,26.8942,52500.0
2009-01-29 11:15:00,45.99,46.01,45.92,45.97,29000.0,26.8884,26.9001,26.8474,26.8767,29000.0
2009-01-29 11:20:00,45.98,46.09,45.93,46.09,64400.0,26.8825,26.9468,26.8533,26.9468,64400.0
2009-01-29 11:25:00,46.08,46.09,45.87,45.87,56700.0,26.941,26.9468,26.8182,26.8182,56700.0
2009-01-29 11:30:00,45.86,45.93,45.79,45.91,52400.0,26.8124,26.8533,26.7714,26.8416,52400.0
2009-01-29 11:35:00,45.92,45.93,45.81,45.85,58600.0,26.8474,26.8533,26.7831,26.8065,58600.0
2009-01-29 11:40:00,45.86,45.91,45.82,45.82,36000.0,26.8124,26.8416,26.789,26.789,36000.0
2009-01-29 11:45:00,45.82,45.83,45.66,45.75,77300.0,26.789,26.7948,26.6954,26.748,77300.0
2009-01-29 11:50:00,45.76,45.79,45.66,45.76,61400.0,26.7539,26.7714,26.6954,26.7539,61400.0
2009-01-29 11:55:00,45.76,45.86,45.75,45.8,22600.0,26.7539,26.8124,26.748,26.7773,22600.0
2009-01-29 12:00:00,45.79,45.79,45.55,45.69,50700.0,26.7714,26.7714,26.6311,26.713,50700.0
2009-01-29 12:05:00,45.69,45.75,45.64,45.7,21100.0,26.713,26.748,26.6837,26.7188,21100.0
2009-01-29 12:10:00,45.72,45.74,45.62,45.62,51400.0,26.7305,26.7422,26.672,26.672,51400.0
2009-01-29 12:15:00,45.63,45.64,45.59,45.64,32600.0,26.6779,26.6837,26.6545,26.6837,32600.0
2009-01-29 12:20:00,45.63,45.7,45.59,45.61,34600.0,26.6779,26.7188,26.6545,26.6662,34600.0
2009-01-29 12:25:00,45.61,45.7,45.59,45.65,33300.0,26.6662,26.7188,26.6545,26.6896,33300.0
2009-01-29 12:30:00,45.66,45.67,45.6,45.67,26500.0,26.6954,26.7013,26.6603,26.7013,26500.0
2009-01-29 12:35:00,45.68,45.72,45.55,45.56,41700.0,26.7071,26.7305,26.6311,26.637,41700.0
2009-01-29 12:40:00,45.56,45.63,45.29,45.37,151600.0,26.637,26.6779,26.4791,26.5259,151600.0
2009-01-29 12:45:00,45.38,45.41,45.32,45.35,86400.0,26.5317,26.5493,26.4966,26.5142,86400.0
2009-01-29 12:50:00,45.36,45.46,45.3,45.33,61100.0,26.52,26.5785,26.4849,26.5025,61100.0
2009-01-29 12:55:00,45.32,45.34,45.06,45.16,116000.0,26.4966,26.5083,26.3446,26.4031,116000.0
2009-01-29 13:00:00,45.17,45.17,45.06,45.12,54600.0,26.4089,26.4089,26.3446,26.3797,54600.0
2009-01-29 13:05:00,45.14,45.35,45.13,45.3,98000.0,26.3914,26.5142,26.3856,26.4849,98000.0
2009-01-29 13:10:00,45.29,45.32,45.24,45.3,34000.0,26.4791,26.4966,26.4499,26.4849,34000.0
2009-01-29 13:15:00,45.3,45.31,45.2,45.25,18900.0,26.4849,26.4908,26.4265,26.4557,18900.0
2009-01-29 13:20:00,45.25,45.28,45.2,45.25,21400.0,26.4557,26.4733,26.4265,26.4557,21400.0
2009-01-29 13:25:00,45.25,45.38,45.25,45.37,27000.0,26.4557,26.5317,26.4557,26.5259,27000.0
2009-01-29 13:30:00,45.37,45.39,45.26,45.31,28800.0,26.5259,26.5376,26.4616,26.4908,28800.0
2009-01-29 13:35:00,45.33,45.36,45.2,45.22,28500.0,26.5025,26.52,26.4265,26.4382,28500.0
2009-01-29 13:40:00,45.22,45.41,45.21,45.31,41000.0,26.4382,26.5493,26.4323,26.4908,41000.0
2009-01-29 13:45:00,45.31,45.44,45.27,45.34,33900.0,26.4908,26.5668,26.4674,26.5083,33900.0
2009-01-29 13:50:00,45.34,45.38,45.12,45.14,69500.0,26.5083,26.5317,26.3797,26.3914,69500.0
2009-01-29 13:55:00,45.14,45.21,45.09,45.2,53400.0,26.3914,26.4323,26.3622,26.4265,53400.0
2009-01-29 14:00:00,45.2,45.33,45.19,45.32,42100.0,26.4265,26.5025,26.4206,26.4966,42100.0
2009-01-29 14:05:00,45.33,45.43,45.31,45.34,37700.0,26.5025,26.561,26.4908,26.5083,37700.0
2009-01-29 14:10:00,45.34,45.42,45.29,45.41,56700.0,26.5083,26.5551,26.4791,26.5493,56700.0
2009-01-29 14:15:00,45.4,45.49,45.33,45.48,28500.0,26.5434,26.596,26.5025,26.5902,28500.0
2009-01-29 14:20:00,45.49,45.52,45.37,45.41,32200.0,26.596,26.6136,26.5259,26.5493,32200.0
2009-01-29 14:25:00,45.41,45.56,45.39,45.52,31800.0,26.5493,26.637,26.5376,26.6136,31800.0
2009-01-29 14:30:00,45.51,45.53,45.46,45.48,26400.0,26.6077,26.6194,26.5785,26.5902,26400.0
2009-01-29 14:35:00,45.47,45.53,45.4,45.42,42400.0,26.5843,26.6194,26.5434,26.5551,42400.0
2009-01-29 14:40:00,45.43,45.56,45.41,45.46,67400.0,26.561,26.637,26.5493,26.5785,67400.0
2009-01-29 14:45:00,45.46,45.47,45.33,45.36,58900.0,26.5785,26.5843,26.5025,26.52,58900.0
2009-01-29 14:50:00,45.36,45.5,45.35,45.47,41200.0,26.52,26.6019,26.5142,26.5843,41200.0
2009-01-29 14:55:00,45.47,45.48,45.24,45.3,84500.0,26.5843,26.5902,26.4499,26.4849,84500.0
2009-01-29 15:00:00,45.3,45.45,45.29,45.39,65000.0,26.4849,26.5726,26.4791,26.5376,65000.0
2009-01-29 15:05:00,45.38,45.39,45.19,45.23,125000.0,26.5317,26.5376,26.4206,26.444,125000.0
2009-01-29 15:10:00,45.23,45.24,45.0,45.1,219600.0,26.444,26.4499,26.3096,26.368,219600.0
2009-01-29 15:15:00,45.1,45.17,45.07,45.11,99800.0,26.368,26.4089,26.3505,26.3739,99800.0
2009-01-29 15:20:00,45.11,45.2,45.0,45.04,116400.0,26.3739,26.4265,26.3096,26.3329,116400.0
2009-01-29 15:25:00,45.05,45.11,45.03,45.08,65300.0,26.3388,26.3739,26.3271,26.3563,65300.0
2009-01-29 15:30:00,45.08,45.12,44.76,44.77,183200.0,26.3563,26.3797,26.1692,26.1751,183200.0
2009-01-29 15:35:00,44.78,44.93,44.64,44.64,227300.0,26.1809,26.2686,26.0991,26.0991,227300.0
2009-01-29 15:40:00,44.64,44.92,44.64,44.9,169800.0,26.0991,26.2628,26.0991,26.2511,169800.0
2009-01-29 15:45:00,44.9,44.98,44.84,44.92,148200.0,26.2511,26.2979,26.216,26.2628,148200.0
2009-01-29 15:50:00,44.92,45.02,44.87,44.91,240000.0,26.2628,26.3212,26.2335,26.2569,240000.0
2009-01-29 15:55:00,44.9,44.99,44.84,44.84,301000.0,26.2511,26.3037,26.216,26.216,301000.0
2009-01-30 09:30:00,45.05,45.81,44.88,45.12,103500.0,26.3388,26.7831,26.2394,26.3797,103500.0
2009-01-30 09:35:00,45.12,45.29,45.0,45.0,56800.0,26.3797,26.4791,26.3096,26.3096,56800.0
2009-01-30 09:40:00,45.0,45.05,44.88,44.93,42500.0,26.3096,26.3388,26.2394,26.2686,42500.0
2009-01-30 09:45:00,44.95,45.13,44.95,45.0,53900.0,26.2803,26.3856,26.2803,26.3096,53900.0
2009-01-30 09:50:00,44.98,45.14,44.97,44.97,68000.0,26.2979,26.3914,26.292,26.292,68000.0
2009-01-30 09:55:00,44.97,45.03,44.65,44.65,160400.0,26.292,26.3271,26.1049,26.1049,160400.0
2009-01-30 10:00:00,44.64,44.65,44.4,44.4,89100.0,26.0991,26.1049,25.9588,25.9588,89100.0
2009-01-30 10:05:00,44.4,44.71,44.4,44.54,54900.0,25.9588,26.14,25.9588,26.0406,54900.0
2009-01-30 10:10:00,44.55,44.57,44.31,44.38,85400.0,26.0465,26.0581,25.9061,25.9471,85400.0
2009-01-30 10:15:00,44.38,44.56,44.36,44.43,76600.0,25.9471,26.0523,25.9354,25.9763,76600.0
2009-01-30 10:20:00,44.45,44.76,44.44,44.73,96900.0,25.988,26.1692,25.9821,26.1517,96900.0
2009-01-30 10:25:00,44.71,44.73,44.38,44.39,61100.0,26.14,26.1517,25.9471,25.9529,61100.0
2009-01-30 10:30:00,44.39,44.43,44.21,44.32,127300.0,25.9529,25.9763,25.8477,25.912,127300.0
2009-01-30 10:35:00,44.32,44.42,44.21,44.23,136500.0,25.912,25.9705,25.8477,25.8594,136500.0
2009-01-30 10:40:00,44.23,44.31,44.17,44.17,55400.0,25.8594,25.9061,25.8243,25.8243,55400.0
2009-01-30 10:45:00,44.17,44.22,44.1,44.15,40400.0,25.8243,25.8535,25.7834,25.8126,40400.0
2009-01-30 10:50:00,44.13,44.16,44.02,44.11,96400.0,25.8009,25.8184,25.7366,25.7892,96400.0
2009-01-30 10:55:00,44.11,44.32,44.1,44.27,72100.0,25.7892,25.912,25.7834,25.8828,72100.0
2009-01-30 11:00:00,44.26,44.34,44.26,44.26,32500.0,25.8769,25.9237,25.8769,25.8769,32500.0
2009-01-30 11:05:00,44.26,44.27,44.12,44.18,23700.0,25.8769,25.8828,25.7951,25.8301,23700.0
2009-01-30 11:10:00,44.17,44.19,44.06,44.14,67800.0,25.8243,25.836,25.76,25.8067,67800.0
2009-01-30 11:15:00,44.13,44.18,43.9,43.94,98600.0,25.8009,25.8301,25.6664,25.6898,98600.0
2009-01-30 11:20:00,43.96,43.97,43.83,43.85,55400.0,25.7015,25.7074,25.6255,25.6372,55400.0
2009-01-30 11:25:00,43.85,43.93,43.7,43.93,158900.0,25.6372,25.684,25.5495,25.684,158900.0
2009-01-30 11:30:00,43.92,44.08,43.92,43.99,72200.0,25.6781,25.7717,25.6781,25.719,72200.0
2009-01-30 11:35:00,43.99,44.01,43.9,43.94,54100.0,25.719,25.7307,25.6664,25.6898,54100.0
2009-01-30 11:40:00,43.94,43.98,43.81,43.82,69300.0,25.6898,25.7132,25.6138,25.6197,69300.0
2009-01-30 11:45:00,43.83,43.83,43.72,43.72,134000.0,25.6255,25.6255,25.5612,25.5612,134000.0
2009-01-30 11:50:00,43.72,43.77,43.61,43.72,152700.0,25.5612,25.5904,25.4969,25.5612,152700.0
2009-01-30 11:55:00,43.72,43.75,43.62,43.75,99400.0,25.5612,25.5787,25.5027,25.5787,99400.0
2009-01-30 12:00:00,43.73,43.79,43.56,43.59,83400.0,25.567,25.6021,25.4676,25.4852,83400.0
2009-01-30 12:05:00,43.6,43.61,43.4,43.49,184600.0,25.491,25.4969,25.3741,25.4267,184600.0
2009-01-30 12:10:00,43.5,43.5,43.43,43.49,84800.0,25.4326,25.4326,25.3916,25.4267,84800.0
2009-01-30 12:15:00,43.5,43.51,43.47,43.5,72900.0,25.4326,25.4384,25.415,25.4326,72900.0
2009-01-30 12:20:00,43.5,43.51,43.49,43.49,81500.0,25.4326,25.4384,25.4267,25.4267,81500.0
2009-01-30 12:25:00,43.5,43.51,43.47,43.47,95200.0,25.4326,25.4384,25.415,25.415,95200.0
2009-01-30 12:30:00,43.48,43.49,43.38,43.4,98000.0,25.4209,25.4267,25.3624,25.3741,98000.0
2009-01-30 12:35:00,43.4,43.41,43.36,43.38,107700.0,25.3741,25.3799,25.3507,25.3624,107700.0
2009-01-30 12:40:00,43.38,43.43,43.37,43.43,61100.0,25.3624,25.3916,25.3566,25.3916,61100.0
2009-01-30 12:45:00,43.41,43.5,43.41,43.5,87400.0,25.3799,25.4326,25.3799,25.4326,87400.0
2009-01-30 12:50:00,43.5,43.5,43.43,43.45,88200.0,25.4326,25.4326,25.3916,25.4033,88200.0
2009-01-30 12:55:00,43.45,43.47,43.39,43.39,70800.0,25.4033,25.415,25.3683,25.3683,70800.0
2009-01-30 13:00:00,43.39,43.51,43.34,43.5,96200.0,25.3683,25.4384,25.339,25.4326,96200.0
2009-01-30 13:05:00,43.5,43.56,43.48,43.56,92400.0,25.4326,25.4676,25.4209,25.4676,92400.0
2009-01-30 13:10:00,43.56,43.61,43.49,43.55,99200.0,25.4676,25.4969,25.4267,25.4618,99200.0
2009-01-30 13:15:00,43.55,43.55,43.37,43.49,54200.0,25.4618,25.4618,25.3566,25.4267,54200.0
2009-01-30 13:20:00,43.51,43.54,43.43,43.43,52700.0,25.4384,25.456,25.3916,25.3916,52700.0
2009-01-30 13:25:00,43.43,43.44,43.13,43.25,141900.0,25.3916,25.3975,25.2162,25.2864,141900.0
2009-01-30 13:30:00,43.26,43.26,43.03,43.15,87900.0,25.2922,25.2922,25.1578,25.2279,87900.0
2009-01-30 13:35:00,43.14,43.21,43.01,43.05,119500.0,25.2221,25.263,25.1461,25.1695,119500.0
2009-01-30 13:40:00,43.04,43.09,42.9,43.07,144900.0,25.1636,25.1929,25.0818,25.1812,144900.0
2009-01-30 13:45:00,43.06,43.09,42.95,42.99,91100.0,25.1753,25.1929,25.111,25.1344,91100.0
2009-01-30 13:50:00,43.0,43.13,42.89,42.95,108200.0,25.1402,25.2162,25.0759,25.111,108200.0
2009-01-30 13:55:00,42.96,43.13,42.9,43.06,71000.0,25.1169,25.2162,25.0818,25.1753,71000.0
2009-01-30 14:00:00,43.06,43.21,43.02,43.1,63400.0,25.1753,25.263,25.1519,25.1987,63400.0
2009-01-30 14:05:00,43.1,43.11,42.97,43.05,152600.0,25.1987,25.2046,25.1227,25.1695,152600.0
2009-01-30 14:10:00,43.05,43.05,42.93,43.0,190900.0,25.1695,25.1695,25.0993,25.1402,190900.0
2009-01-30 14:15:00,43.0,43.01,42.9,42.99,172400.0,25.1402,25.1461,25.0818,25.1344,172400.0
2009-01-30 14:20:00,43.0,43.0,42.89,42.97,95100.0,25.1402,25.1402,25.0759,25.1227,95100.0
2009-01-30 14:25:00,42.98,43.02,42.93,42.95,214300.0,25.1285,25.1519,25.0993,25.111,214300.0
2009-01-30 14:30:00,42.94,43.05,42.86,42.92,159500.0,25.1052,25.1695,25.0584,25.0935,159500.0
2009-01-30 14:35:00,42.92,43.09,42.92,42.97,82700.0,25.0935,25.1929,25.0935,25.1227,82700.0
2009-01-30 14:40:00,42.98,43.03,42.88,42.89,127200.0,25.1285,25.1578,25.0701,25.0759,127200.0
2009-01-30 14:45:00,42.88,43.01,42.8,42.85,220500.0,25.0701,25.1461,25.0233,25.0525,220500.0
2009-01-30 14:50:00,42.85,42.86,42.57,42.58,208700.0,25.0525,25.0584,24.8888,24.8947,208700.0
2009-01-30 14:55:00,42.58,42.82,42.54,42.75,144300.0,24.8947,25.035,24.8713,24.9941,144300.0
2009-01-30 15:00:00,42.76,42.95,42.76,42.76,175600.0,24.9999,25.111,24.9999,24.9999,175600.0
2009-01-30 15:05:00,42.78,42.88,42.72,42.72,140100.0,25.0116,25.0701,24.9765,24.9765,140100.0
2009-01-30 15:10:00,42.72,42.91,42.69,42.79,199200.0,24.9765,25.0876,24.959,25.0175,199200.0
2009-01-30 15:15:00,42.79,42.81,42.53,42.53,278200.0,25.0175,25.0292,24.8654,24.8654,278200.0
2009-01-30 15:20:00,42.54,42.64,42.43,42.53,239700.0,24.8713,24.9298,24.807,24.8654,239700.0
2009-01-30 15:25:00,42.53,42.68,42.43,42.44,236500.0,24.8654,24.9531,24.807,24.8128,236500.0
2009-01-30 15:30:00,42.44,42.51,42.31,42.37,177500.0,24.8128,24.8538,24.7368,24.7719,177500.0
2009-01-30 15:35:00,42.36,42.42,42.27,42.32,209400.0,24.7661,24.8011,24.7134,24.7427,209400.0
2009-01-30 15:40:00,42.32,42.56,42.28,42.52,316300.0,24.7427,24.883,24.7193,24.8596,316300.0
2009-01-30 15:45:00,42.52,42.75,42.43,42.63,301600.0,24.8596,24.9941,24.807,24.9239,301600.0
2009-01-30 15:50:00,42.63,43.51,42.45,42.48,439000.0,24.9239,25.4384,24.8187,24.8362,439000.0
2009-01-30 15:55:00,42.48,42.48,42.24,42.44,545300.0,24.8362,24.8362,24.6959,24.8128,545300.0
2009-02-02 09:30:00,42.19,42.2,41.62,41.62,146800.0,24.6667,24.6725,24.3334,24.3334,146800.0
2009-02-02 09:35:00,41.65,41.81,41.51,41.72,83400.0,24.351,24.4445,24.2691,24.3919,83400.0
2009-02-02 09:40:00,41.72,41.87,41.4,41.83,109400.0,24.3919,24.4796,24.2048,24.4562,109400.0
2009-02-02 09:45:00,41.83,41.86,41.54,41.64,88300.0,24.4562,24.4737,24.2866,24.3451,88300.0
2009-02-02 09:50:00,41.65,41.66,41.49,41.57,99600.0,24.351,24.3568,24.2574,24.3042,99600.0
2009-02-02 09:55:00,41.56,41.69,41.52,41.58,81900.0,24.2983,24.3743,24.2749,24.31,81900.0
2009-02-02 10:00:00,41.6,41.87,41.6,41.82,94200.0,24.3217,24.4796,24.3217,24.4503,94200.0
2009-02-02 10:05:00,41.82,41.99,41.75,41.84,129300.0,24.4503,24.5497,24.4094,24.462,129300.0
2009-02-02 10:10:00,41.85,42.03,41.85,42.02,167200.0,24.4679,24.5731,24.4679,24.5673,167200.0
2009-02-02 10:15:00,42.03,42.18,41.96,41.96,99400.0,24.5731,24.6608,24.5322,24.5322,99400.0
2009-02-02 10:20:00,41.98,42.07,41.97,42.02,103400.0,24.5439,24.5965,24.538,24.5673,103400.0
2009-02-02 10:25:00,42.03,42.05,41.91,41.93,100400.0,24.5731,24.5848,24.503,24.5147,100400.0
2009-02-02 10:30:00,41.96,41.97,41.8,41.97,70000.0,24.5322,24.538,24.4387,24.538,70000.0
2009-02-02 10:35:00,41.99,42.07,41.92,41.95,65300.0,24.5497,24.5965,24.5088,24.5263,65300.0
2009-02-02 10:40:00,41.95,41.99,41.84,41.89,82300.0,24.5263,24.5497,24.462,24.4913,82300.0
2009-02-02 10:45:00,41.9,41.93,41.79,41.9,80200.0,24.4971,24.5147,24.4328,24.4971,80200.0
2009-02-02 10:50:00,41.91,41.95,41.81,41.84,52700.0,24.503,24.5263,24.4445,24.462,52700.0
2009-02-02 10:55:00,41.86,41.99,41.84,41.85,79300.0,24.4737,24.5497,24.462,24.4679,79300.0
2009-02-02 11:00:00,41.84,41.87,41.75,41.82,79000.0,24.462,24.4796,24.4094,24.4503,79000.0
2009-02-02 11:05:00,41.81,41.9,41.75,41.86,80100.0,24.4445,24.4971,24.4094,24.4737,80100.0
2009-02-02 11:10:00,41.88,41.9,41.83,41.89,61400.0,24.4854,24.4971,24.4562,24.4913,61400.0
2009-02-02 11:15:00,41.88,41.9,41.84,41.9,59000.0,24.4854,24.4971,24.462,24.4971,59000.0
2009-02-02 11:20:00,41.9,41.95,41.84,41.95,127300.0,24.4971,24.5263,24.462,24.5263,127300.0
2009-02-02 11:25:00,41.97,41.99,41.89,41.97,87800.0,24.538,24.5497,24.4913,24.538,87800.0
2009-02-02 11:30:00,41.97,42.09,41.89,42.08,135400.0,24.538,24.6082,24.4913,24.6024,135400.0
2009-02-02 11:35:00,42.08,42.13,41.98,42.04,92500.0,24.6024,24.6316,24.5439,24.579,92500.0
2009-02-02 11:40:00,42.04,42.08,42.0,42.08,59000.0,24.579,24.6024,24.5556,24.6024,59000.0
2009-02-02 11:45:00,42.07,42.25,42.07,42.19,67100.0,24.5965,24.7017,24.5965,24.6667,67100.0
2009-02-02 11:50:00,42.18,42.29,42.14,42.24,77100.0,24.6608,24.7251,24.6374,24.6959,77100.0
2009-02-02 11:55:00,42.25,42.28,42.07,42.11,74600.0,24.7017,24.7193,24.5965,24.6199,74600.0
2009-02-02 12:00:00,42.14,42.58,42.14,42.58,119100.0,24.6374,24.8947,24.6374,24.8947,119100.0
2009-02-02 12:05:00,42.58,42.59,42.31,42.35,93600.0,24.8947,24.9005,24.7368,24.7602,93600.0
2009-02-02 12:10:00,42.35,42.43,42.31,42.36,52900.0,24.7602,24.807,24.7368,24.7661,52900.0
2009-02-02 12:15:00,42.37,42.47,42.34,42.42,56200.0,24.7719,24.8304,24.7544,24.8011,56200.0
2009-02-02 12:20:00,42.44,42.5,42.38,42.46,51300.0,24.8128,24.8479,24.7778,24.8245,51300.0
2009-02-02 12:25:00,42.46,42.54,42.42,42.51,50900.0,24.8245,24.8713,24.8011,24.8538,50900.0
2009-02-02 12:30:00,42.5,42.79,42.5,42.72,100500.0,24.8479,25.0175,24.8479,24.9765,100500.0
2009-02-02 12:35:00,42.71,42.92,42.66,42.85,96300.0,24.9707,25.0935,24.9415,25.0525,96300.0
2009-02-02 12:40:00,42.85,42.95,42.82,42.91,93400.0,25.0525,25.111,25.035,25.0876,93400.0
2009-02-02 12:45:00,42.88,42.94,42.76,42.79,56900.0,25.0701,25.1052,24.9999,25.0175,56900.0
2009-02-02 12:50:00,42.79,42.8,42.69,42.77,53300.0,25.0175,25.0233,24.959,25.0058,53300.0
2009-02-02 12:55:00,42.76,42.87,42.74,42.74,45800.0,24.9999,25.0642,24.9882,24.9882,45800.0
2009-02-02 13:00:00,42.74,42.79,42.6,42.61,75200.0,24.9882,25.0175,24.9064,24.9122,75200.0
2009-02-02 13:05:00,42.62,42.67,42.57,42.64,51600.0,24.9181,24.9473,24.8888,24.9298,51600.0
2009-02-02 13:10:00,42.64,42.64,42.45,42.45,44700.0,24.9298,24.9298,24.8187,24.8187,44700.0
2009-02-02 13:15:00,42.43,42.46,42.34,42.4,63300.0,24.807,24.8245,24.7544,24.7894,63300.0
2009-02-02 13:20:00,42.42,42.56,42.39,42.42,73700.0,24.8011,24.883,24.7836,24.8011,73700.0
2009-02-02 13:25:00,42.44,42.56,42.43,42.52,28800.0,24.8128,24.883,24.807,24.8596,28800.0
2009-02-02 13:30:00,42.53,42.55,42.46,42.51,34500.0,24.8654,24.8771,24.8245,24.8538,34500.0
2009-02-02 13:35:00,42.52,42.54,42.48,42.5,30800.0,24.8596,24.8713,24.8362,24.8479,30800.0
2009-02-02 13:40:00,42.49,42.52,42.47,42.51,28400.0,24.8421,24.8596,24.8304,24.8538,28400.0
2009-02-02 13:45:00,42.52,42.56,42.45,42.47,37300.0,24.8596,24.883,24.8187,24.8304,37300.0
2009-02-02 13:50:00,42.47,42.48,42.38,42.38,48600.0,24.8304,24.8362,24.7778,24.7778,48600.0
2009-02-02 13:55:00,42.38,42.38,42.18,42.31,66800.0,24.7778,24.7778,24.6608,24.7368,66800.0
2009-02-02 14:00:00,42.31,42.34,42.23,42.3,49000.0,24.7368,24.7544,24.6901,24.731,49000.0
2009-02-02 14:05:00,42.28,42.39,42.25,42.32,41900.0,24.7193,24.7836,24.7017,24.7427,41900.0
2009-02-02 14:10:00,42.32,42.35,42.24,42.34,44800.0,24.7427,24.7602,24.6959,24.7544,44800.0
2009-02-02 14:15:00,42.34,42.42,42.3,42.32,65700.0,24.7544,24.8011,24.731,24.7427,65700.0
2009-02-02 14:20:00,42.32,42.37,42.21,42.24,64200.0,24.7427,24.7719,24.6784,24.6959,64200.0
2009-02-02 14:25:00,42.25,42.35,42.19,42.33,85700.0,24.7017,24.7602,24.6667,24.7485,85700.0
2009-02-02 14:30:00,42.33,42.42,42.27,42.29,70500.0,24.7485,24.8011,24.7134,24.7251,70500.0
2009-02-02 14:35:00,42.29,42.34,42.17,42.25,106600.0,24.7251,24.7544,24.655,24.7017,106600.0
2009-02-02 14:40:00,42.25,42.36,42.15,42.26,86100.0,24.7017,24.7661,24.6433,24.7076,86100.0
2009-02-02 14:45:00,42.26,42.29,42.15,42.19,71500.0,24.7076,24.7251,24.6433,24.6667,71500.0
2009-02-02 14:50:00,42.19,42.2,42.09,42.11,81800.0,24.6667,24.6725,24.6082,24.6199,81800.0
2009-02-02 14:55:00,42.11,42.15,42.0,42.0,97100.0,24.6199,24.6433,24.5556,24.5556,97100.0
2009-02-02 15:00:00,42.0,42.07,41.95,42.05,157700.0,24.5556,24.5965,24.5263,24.5848,157700.0
2009-02-02 15:05:00,42.05,42.17,42.03,42.16,91600.0,24.5848,24.655,24.5731,24.6491,91600.0
2009-02-02 15:10:00,42.16,42.19,42.09,42.16,107600.0,24.6491,24.6667,24.6082,24.6491,107600.0
2009-02-02 15:15:00,42.16,42.22,42.13,42.19,90000.0,24.6491,24.6842,24.6316,24.6667,90000.0
2009-02-02 15:20:00,42.19,42.27,42.17,42.26,144100.0,24.6667,24.7134,24.655,24.7076,144100.0
2009-02-02 15:25:00,42.26,42.31,42.21,42.3,135000.0,24.7076,24.7368,24.6784,24.731,135000.0
2009-02-02 15:30:00,42.31,42.49,42.31,42.39,185900.0,24.7368,24.8421,24.7368,24.7836,185900.0
2009-02-02 15:35:00,42.4,42.47,42.32,42.41,125200.0,24.7894,24.8304,24.7427,24.7953,125200.0
2009-02-02 15:40:00,42.41,42.6,42.41,42.55,224500.0,24.7953,24.9064,24.7953,24.8771,224500.0
2009-02-02 15:45:00,42.54,42.59,42.45,42.52,195700.0,24.8713,24.9005,24.8187,24.8596,195700.0
2009-02-02 15:50:00,42.52,42.58,42.44,42.49,225000.0,24.8596,24.8947,24.8128,24.8421,225000.0
2009-02-02 15:55:00,42.5,42.53,42.38,42.39,260000.0,24.8479,24.8654,24.7778,24.7836,260000.0
2009-02-03 09:30:00,42.5,44.17,42.4,43.89,487600.0,24.8479,25.8243,24.7894,25.6606,487600.0
2009-02-03 09:35:00,43.92,44.45,43.61,44.15,358100.0,25.6781,25.988,25.4969,25.8126,358100.0
2009-02-03 09:40:00,44.15,44.6,44.0,44.37,409600.0,25.8126,26.0757,25.7249,25.9412,409600.0
2009-02-03 09:45:00,44.36,44.45,43.97,44.03,220800.0,25.9354,25.988,25.7074,25.7424,220800.0
2009-02-03 09:50:00,44.03,44.38,43.9,44.17,285100.0,25.7424,25.9471,25.6664,25.8243,285100.0
2009-02-03 09:55:00,44.15,44.55,44.1,44.38,144800.0,25.8126,26.0465,25.7834,25.9471,144800.0
2009-02-03 10:00:00,44.38,44.74,44.11,44.39,217200.0,25.9471,26.1575,25.7892,25.9529,217200.0
2009-02-03 10:05:00,44.41,44.44,44.16,44.28,140300.0,25.9646,25.9821,25.8184,25.8886,140300.0
2009-02-03 10:10:00,44.28,44.46,44.14,44.37,179600.0,25.8886,25.9938,25.8067,25.9412,179600.0
2009-02-03 10:15:00,44.35,44.8,44.32,44.4,274000.0,25.9295,26.1926,25.912,25.9588,274000.0
2009-02-03 10:20:00,44.4,44.7,44.32,44.61,162700.0,25.9588,26.1342,25.912,26.0815,162700.0
2009-02-03 10:25:00,44.62,44.97,44.58,44.81,135600.0,26.0874,26.292,26.064,26.1985,135600.0
2009-02-03 10:30:00,44.78,44.9,44.73,44.89,76000.0,26.1809,26.2511,26.1517,26.2452,76000.0
2009-02-03 10:35:00,44.88,45.19,44.87,45.09,180200.0,26.2394,26.4206,26.2335,26.3622,180200.0
2009-02-03 10:40:00,45.11,45.27,45.05,45.25,172200.0,26.3739,26.4674,26.3388,26.4557,172200.0
2009-02-03 10:45:00,45.26,45.55,45.19,45.32,289000.0,26.4616,26.6311,26.4206,26.4966,289000.0
2009-02-03 10:50:00,45.32,45.4,45.11,45.15,140700.0,26.4966,26.5434,26.3739,26.3973,140700.0
2009-02-03 10:55:00,45.16,45.18,44.93,44.99,98100.0,26.4031,26.4148,26.2686,26.3037,98100.0
2009-02-03 11:00:00,44.99,45.2,44.95,45.12,183700.0,26.3037,26.4265,26.2803,26.3797,183700.0
2009-02-03 11:05:00,45.12,45.36,45.1,45.35,213300.0,26.3797,26.52,26.368,26.5142,213300.0
2009-02-03 11:10:00,45.36,45.48,45.34,45.41,119900.0,26.52,26.5902,26.5083,26.5493,119900.0
2009-02-03 11:15:00,45.4,45.46,45.27,45.38,146700.0,26.5434,26.5785,26.4674,26.5317,146700.0
2009-02-03 11:20:00,45.39,45.57,45.39,45.51,201500.0,26.5376,26.6428,26.5376,26.6077,201500.0
2009-02-03 11:25:00,45.5,45.52,45.26,45.33,127100.0,26.6019,26.6136,26.4616,26.5025,127100.0
2009-02-03 11:30:00,45.34,45.37,45.07,45.13,238000.0,26.5083,26.5259,26.3505,26.3856,238000.0
2009-02-03 11:35:00,45.13,45.18,44.92,44.94,121000.0,26.3856,26.4148,26.2628,26.2745,121000.0
2009-02-03 11:40:00,44.93,44.94,44.73,44.82,147300.0,26.2686,26.2745,26.1517,26.2043,147300.0
2009-02-03 11:45:00,44.82,44.83,44.56,44.56,206300.0,26.2043,26.2102,26.0523,26.0523,206300.0
2009-02-03 11:50:00,44.56,44.65,44.56,44.63,114000.0,26.0523,26.1049,26.0523,26.0932,114000.0
2009-02-03 11:55:00,44.61,44.64,44.46,44.49,151000.0,26.0815,26.0991,25.9938,26.0114,151000.0
2009-02-03 12:00:00,44.49,44.58,44.47,44.5,160700.0,26.0114,26.064,25.9997,26.0172,160700.0
2009-02-03 12:05:00,44.5,44.51,44.4,44.41,71100.0,26.0172,26.0231,25.9588,25.9646,71100.0
2009-02-03 12:10:00,44.41,44.5,44.32,44.47,82100.0,25.9646,26.0172,25.912,25.9997,82100.0
2009-02-03 12:15:00,44.48,44.62,44.42,44.53,116800.0,26.0055,26.0874,25.9705,26.0348,116800.0
2009-02-03 12:20:00,44.53,44.61,44.45,44.57,40200.0,26.0348,26.0815,25.988,26.0581,40200.0
2009-02-03 12:25:00,44.56,44.65,44.56,44.62,74200.0,26.0523,26.1049,26.0523,26.0874,74200.0
2009-02-03 12:30:00,44.63,44.72,44.56,44.66,146800.0,26.0932,26.1458,26.0523,26.1108,146800.0
2009-02-03 12:35:00,44.65,44.74,44.64,44.7,44700.0,26.1049,26.1575,26.0991,26.1342,44700.0
2009-02-03 12:40:00,44.71,44.76,44.69,44.69,50800.0,26.14,26.1692,26.1283,26.1283,50800.0
2009-02-03 12:45:00,44.69,44.76,44.65,44.69,143300.0,26.1283,26.1692,26.1049,26.1283,143300.0
2009-02-03 12:50:00,44.69,44.71,44.51,44.56,99000.0,26.1283,26.14,26.0231,26.0523,99000.0
2009-02-03 12:55:00,44.56,44.57,44.48,44.51,60700.0,26.0523,26.0581,26.0055,26.0231,60700.0
2009-02-03 13:00:00,44.5,44.66,44.47,44.63,53400.0,26.0172,26.1108,25.9997,26.0932,53400.0
2009-02-03 13:05:00,44.63,44.75,44.59,44.7,67800.0,26.0932,26.1634,26.0698,26.1342,67800.0
2009-02-03 13:10:00,44.7,44.75,44.63,44.72,39000.0,26.1342,26.1634,26.0932,26.1458,39000.0
2009-02-03 13:15:00,44.73,44.83,44.69,44.7,63400.0,26.1517,26.2102,26.1283,26.1342,63400.0
2009-02-03 13:20:00,44.7,44.7,44.61,44.68,37000.0,26.1342,26.1342,26.0815,26.1225,37000.0
2009-02-03 13:25:00,44.69,44.71,44.5,44.55,33400.0,26.1283,26.14,26.0172,26.0465,33400.0
2009-02-03 13:30:00,44.55,44.78,44.51,44.75,26700.0,26.0465,26.1809,26.0231,26.1634,26700.0
2009-02-03 13:35:00,44.74,44.8,44.68,44.7,59800.0,26.1575,26.1926,26.1225,26.1342,59800.0
2009-02-03 13:40:00,44.7,44.73,44.59,44.62,29400.0,26.1342,26.1517,26.0698,26.0874,29400.0
2009-02-03 13:45:00,44.62,44.68,44.59,44.65,23800.0,26.0874,26.1225,26.0698,26.1049,23800.0
2009-02-03 13:50:00,44.66,44.7,44.59,44.69,22700.0,26.1108,26.1342,26.0698,26.1283,22700.0
2009-02-03 13:55:00,44.7,44.89,44.68,44.89,95300.0,26.1342,26.2452,26.1225,26.2452,95300.0
2009-02-03 14:00:00,44.9,44.97,44.82,44.82,70500.0,26.2511,26.292,26.2043,26.2043,70500.0
2009-02-03 14:05:00,44.81,45.16,44.8,45.12,115200.0,26.1985,26.4031,26.1926,26.3797,115200.0
2009-02-03 14:10:00,45.12,45.17,45.0,45.08,106800.0,26.3797,26.4089,26.3096,26.3563,106800.0
2009-02-03 14:15:00,45.07,45.2,44.94,45.11,70000.0,26.3505,26.4265,26.2745,26.3739,70000.0
2009-02-03 14:20:00,45.1,45.12,45.01,45.05,103100.0,26.368,26.3797,26.3154,26.3388,103100.0
2009-02-03 14:25:00,45.05,45.08,44.86,44.91,87400.0,26.3388,26.3563,26.2277,26.2569,87400.0
2009-02-03 14:30:00,44.95,45.05,44.93,45.02,115300.0,26.2803,26.3388,26.2686,26.3212,115300.0
2009-02-03 14:35:00,45.03,45.08,44.95,44.97,155000.0,26.3271,26.3563,26.2803,26.292,155000.0
2009-02-03 14:40:00,44.97,45.15,44.97,45.12,121300.0,26.292,26.3973,26.292,26.3797,121300.0
2009-02-03 14:45:00,45.12,45.15,44.93,44.97,129200.0,26.3797,26.3973,26.2686,26.292,129200.0
2009-02-03 14:50:00,44.98,45.08,44.96,44.99,66600.0,26.2979,26.3563,26.2862,26.3037,66600.0
2009-02-03 14:55:00,44.98,45.12,44.9,45.12,69300.0,26.2979,26.3797,26.2511,26.3797,69300.0
2009-02-03 15:00:00,45.12,45.12,44.91,44.94,107700.0,26.3797,26.3797,26.2569,26.2745,107700.0
2009-02-03 15:05:00,44.95,45.1,44.95,45.1,63400.0,26.2803,26.368,26.2803,26.368,63400.0
2009-02-03 15:10:00,45.08,45.13,44.88,44.95,131200.0,26.3563,26.3856,26.2394,26.2803,131200.0
2009-02-03 15:15:00,44.96,45.02,44.88,44.92,185100.0,26.2862,26.3212,26.2394,26.2628,185100.0
2009-02-03 15:20:00,44.93,45.02,44.9,44.92,130400.0,26.2686,26.3212,26.2511,26.2628,130400.0
2009-02-03 15:25:00,44.93,45.1,44.91,45.07,244000.0,26.2686,26.368,26.2569,26.3505,244000.0
2009-02-03 15:30:00,45.07,45.16,44.97,45.0,175100.0,26.3505,26.4031,26.292,26.3096,175100.0
2009-02-03 15:35:00,44.99,45.2,44.86,45.16,191700.0,26.3037,26.4265,26.2277,26.4031,191700.0
2009-02-03 15:40:00,45.16,45.22,44.92,45.0,196800.0,26.4031,26.4382,26.2628,26.3096,196800.0
2009-02-03 15:45:00,45.0,45.12,44.98,45.05,190500.0,26.3096,26.3797,26.2979,26.3388,190500.0
2009-02-03 15:50:00,45.05,45.08,44.97,45.01,273800.0,26.3388,26.3563,26.292,26.3154,273800.0
2009-02-03 15:55:00,45.01,45.04,44.9,44.9,390900.0,26.3154,26.3329,26.2511,26.2511,390900.0
2009-02-04 09:30:00,45.6,45.72,44.57,44.78,240300.0,26.6603,26.7305,26.0581,26.1809,240300.0
2009-02-04 09:35:00,44.8,45.27,44.77,45.25,130300.0,26.1926,26.4674,26.1751,26.4557,130300.0
2009-02-04 09:40:00,45.25,45.44,45.11,45.24,110500.0,26.4557,26.5668,26.3739,26.4499,110500.0
2009-02-04 09:45:00,45.21,45.38,45.21,45.29,92300.0,26.4323,26.5317,26.4323,26.4791,92300.0
2009-02-04 09:50:00,45.28,45.36,45.15,45.34,80800.0,26.4733,26.52,26.3973,26.5083,80800.0
2009-02-04 09:55:00,45.33,45.43,45.26,45.38,89900.0,26.5025,26.561,26.4616,26.5317,89900.0
2009-02-04 10:00:00,45.38,45.58,45.36,45.38,110000.0,26.5317,26.6487,26.52,26.5317,110000.0
2009-02-04 10:05:00,45.37,45.46,45.29,45.34,80400.0,26.5259,26.5785,26.4791,26.5083,80400.0
2009-02-04 10:10:00,45.35,45.5,45.3,45.36,96500.0,26.5142,26.6019,26.4849,26.52,96500.0
2009-02-04 10:15:00,45.37,45.49,45.26,45.31,77200.0,26.5259,26.596,26.4616,26.4908,77200.0
2009-02-04 10:20:00,45.3,45.42,45.29,45.31,76600.0,26.4849,26.5551,26.4791,26.4908,76600.0
2009-02-04 10:25:00,45.32,45.49,45.31,45.46,109000.0,26.4966,26.596,26.4908,26.5785,109000.0
2009-02-04 10:30:00,45.45,45.63,45.43,45.52,120900.0,26.5726,26.6779,26.561,26.6136,120900.0
2009-02-04 10:35:00,45.51,45.65,45.51,45.59,148000.0,26.6077,26.6896,26.6077,26.6545,148000.0
2009-02-04 10:40:00,45.6,45.67,45.55,45.64,70800.0,26.6603,26.7013,26.6311,26.6837,70800.0
2009-02-04 10:45:00,45.64,45.65,45.45,45.49,63700.0,26.6837,26.6896,26.5726,26.596,63700.0
2009-02-04 10:50:00,45.48,45.52,45.43,45.49,196600.0,26.5902,26.6136,26.561,26.596,196600.0
2009-02-04 10:55:00,45.48,45.72,45.46,45.7,132800.0,26.5902,26.7305,26.5785,26.7188,132800.0
2009-02-04 11:00:00,45.69,45.72,45.63,45.7,90000.0,26.713,26.7305,26.6779,26.7188,90000.0
2009-02-04 11:05:00,45.69,45.74,45.62,45.68,81600.0,26.713,26.7422,26.672,26.7071,81600.0
2009-02-04 11:10:00,45.69,45.74,45.62,45.63,48200.0,26.713,26.7422,26.672,26.6779,48200.0
2009-02-04 11:15:00,45.63,45.71,45.53,45.71,85900.0,26.6779,26.7247,26.6194,26.7247,85900.0
2009-02-04 11:20:00,45.7,45.73,45.62,45.65,67900.0,26.7188,26.7364,26.672,26.6896,67900.0
2009-02-04 11:25:00,45.65,45.79,45.64,45.65,65800.0,26.6896,26.7714,26.6837,26.6896,65800.0
2009-02-04 11:30:00,45.65,45.7,45.6,45.66,80700.0,26.6896,26.7188,26.6603,26.6954,80700.0
2009-02-04 11:35:00,45.66,45.69,45.62,45.62,99900.0,26.6954,26.713,26.672,26.672,99900.0
2009-02-04 11:40:00,45.62,45.71,45.45,45.46,71100.0,26.672,26.7247,26.5726,26.5785,71100.0
2009-02-04 11:45:00,45.45,45.53,45.36,45.49,58300.0,26.5726,26.6194,26.52,26.596,58300.0
2009-02-04 11:50:00,45.49,45.62,45.45,45.55,78900.0,26.596,26.672,26.5726,26.6311,78900.0
2009-02-04 11:55:00,45.54,45.64,45.53,45.56,28500.0,26.6253,26.6837,26.6194,26.637,28500.0
2009-02-04 12:00:00,45.55,45.68,45.54,45.68,41400.0,26.6311,26.7071,26.6253,26.7071,41400.0
2009-02-04 12:05:00,45.67,45.67,45.6,45.63,43700.0,26.7013,26.7013,26.6603,26.6779,43700.0
2009-02-04 12:10:00,45.63,45.68,45.57,45.62,49500.0,26.6779,26.7071,26.6428,26.672,49500.0
2009-02-04 12:15:00,45.62,45.64,45.6,45.61,46900.0,26.672,26.6837,26.6603,26.6662,46900.0
2009-02-04 12:20:00,45.6,45.63,45.49,45.58,127400.0,26.6603,26.6779,26.596,26.6487,127400.0
2009-02-04 12:25:00,45.58,45.65,45.51,45.56,78300.0,26.6487,26.6896,26.6077,26.637,78300.0
2009-02-04 12:30:00,45.57,45.66,45.55,45.63,43200.0,26.6428,26.6954,26.6311,26.6779,43200.0
2009-02-04 12:35:00,45.62,45.65,45.59,45.59,73400.0,26.672,26.6896,26.6545,26.6545,73400.0
2009-02-04 12:40:00,45.58,45.63,45.52,45.56,40900.0,26.6487,26.6779,26.6136,26.637,40900.0
2009-02-04 12:45:00,45.59,45.64,45.56,45.62,23100.0,26.6545,26.6837,26.637,26.672,23100.0
2009-02-04 12:50:00,45.62,45.67,45.58,45.62,86000.0,26.672,26.7013,26.6487,26.672,86000.0
2009-02-04 12:55:00,45.61,45.62,45.52,45.55,26200.0,26.6662,26.672,26.6136,26.6311,26200.0
2009-02-04 13:00:00,45.56,45.56,45.39,45.43,62600.0,26.637,26.637,26.5376,26.561,62600.0
2009-02-04 13:05:00,45.43,45.6,45.41,45.6,72600.0,26.561,26.6603,26.5493,26.6603,72600.0
2009-02-04 13:10:00,45.59,45.6,45.46,45.59,73100.0,26.6545,26.6603,26.5785,26.6545,73100.0
2009-02-04 13:15:00,45.59,45.7,45.56,45.68,128300.0,26.6545,26.7188,26.637,26.7071,128300.0
2009-02-04 13:20:00,45.68,45.69,45.62,45.67,75400.0,26.7071,26.713,26.672,26.7013,75400.0
2009-02-04 13:25:00,45.66,45.8,45.66,45.78,52200.0,26.6954,26.7773,26.6954,26.7656,52200.0
2009-02-04 13:30:00,45.78,45.82,45.73,45.73,47100.0,26.7656,26.789,26.7364,26.7364,47100.0
2009-02-04 13:35:00,45.74,45.75,45.53,45.53,56800.0,26.7422,26.748,26.6194,26.6194,56800.0
2009-02-04 13:40:00,45.54,45.57,45.44,45.45,60200.0,26.6253,26.6428,26.5668,26.5726,60200.0
2009-02-04 13:45:00,45.43,45.57,45.31,45.39,116900.0,26.561,26.6428,26.4908,26.5376,116900.0
2009-02-04 13:50:00,45.39,45.47,45.17,45.29,108500.0,26.5376,26.5843,26.4089,26.4791,108500.0
2009-02-04 13:55:00,45.3,45.48,45.25,45.47,101200.0,26.4849,26.5902,26.4557,26.5843,101200.0
2009-02-04 14:00:00,45.47,45.47,45.33,45.4,54100.0,26.5843,26.5843,26.5025,26.5434,54100.0
2009-02-04 14:05:00,45.38,45.39,45.24,45.25,64600.0,26.5317,26.5376,26.4499,26.4557,64600.0
2009-02-04 14:10:00,45.25,45.46,45.23,45.43,72300.0,26.4557,26.5785,26.444,26.561,72300.0
2009-02-04 14:15:00,45.43,45.44,45.27,45.27,47100.0,26.561,26.5668,26.4674,26.4674,47100.0
2009-02-04 14:20:00,45.28,45.37,45.07,45.15,77800.0,26.4733,26.5259,26.3505,26.3973,77800.0
2009-02-04 14:25:00,45.15,45.5,45.14,45.48,207000.0,26.3973,26.6019,26.3914,26.5902,207000.0
2009-02-04 14:30:00,45.49,45.49,45.3,45.31,75400.0,26.596,26.596,26.4849,26.4908,75400.0
2009-02-04 14:35:00,45.32,45.41,45.21,45.25,55400.0,26.4966,26.5493,26.4323,26.4557,55400.0
2009-02-04 14:40:00,45.26,45.29,45.13,45.15,54600.0,26.4616,26.4791,26.3856,26.3973,54600.0
2009-02-04 14:45:00,45.15,45.16,45.01,45.09,77300.0,26.3973,26.4031,26.3154,26.3622,77300.0
2009-02-04 14:50:00,45.09,45.26,45.0,45.1,186700.0,26.3622,26.4616,26.3096,26.368,186700.0
2009-02-04 14:55:00,45.1,45.28,44.96,45.19,112100.0,26.368,26.4733,26.2862,26.4206,112100.0
2009-02-04 15:00:00,45.19,45.29,45.08,45.29,117500.0,26.4206,26.4791,26.3563,26.4791,117500.0
2009-02-04 15:05:00,45.29,45.33,45.17,45.29,102300.0,26.4791,26.5025,26.4089,26.4791,102300.0
2009-02-04 15:10:00,45.29,45.31,45.07,45.1,82300.0,26.4791,26.4908,26.3505,26.368,82300.0
2009-02-04 15:15:00,45.09,45.28,45.09,45.21,83100.0,26.3622,26.4733,26.3622,26.4323,83100.0
2009-02-04 15:20:00,45.21,45.21,45.04,45.12,93000.0,26.4323,26.4323,26.3329,26.3797,93000.0
2009-02-04 15:25:00,45.1,45.18,45.04,45.13,104400.0,26.368,26.4148,26.3329,26.3856,104400.0
2009-02-04 15:30:00,45.13,45.17,44.97,45.05,121500.0,26.3856,26.4089,26.292,26.3388,121500.0
2009-02-04 15:35:00,45.04,45.18,45.02,45.12,86700.0,26.3329,26.4148,26.3212,26.3797,86700.0
2009-02-04 15:40:00,45.12,45.2,45.04,45.05,85900.0,26.3797,26.4265,26.3329,26.3388,85900.0
2009-02-04 15:45:00,45.05,45.09,44.98,45.02,124600.0,26.3388,26.3622,26.2979,26.3212,124600.0
2009-02-04 15:50:00,45.01,45.09,44.97,45.03,249400.0,26.3154,26.3622,26.292,26.3271,249400.0
2009-02-04 15:55:00,45.05,45.06,45.0,45.0,239200.0,26.3388,26.3446,26.3096,26.3096,239200.0
2009-02-05 09:30:00,44.77,44.9,44.61,44.61,127200.0,26.1751,26.2511,26.0815,26.0815,127200.0
2009-02-05 09:35:00,44.61,44.79,44.51,44.69,114300.0,26.0815,26.1868,26.0231,26.1283,114300.0
2009-02-05 09:40:00,44.69,45.09,44.67,45.0,101800.0,26.1283,26.3622,26.1166,26.3096,101800.0
2009-02-05 09:45:00,45.0,45.1,44.68,44.85,144600.0,26.3096,26.368,26.1225,26.2219,144600.0
2009-02-05 09:50:00,44.81,44.89,44.57,44.57,105800.0,26.1985,26.2452,26.0581,26.0581,105800.0
2009-02-05 09:55:00,44.57,44.73,44.48,44.54,96300.0,26.0581,26.1517,26.0055,26.0406,96300.0
2009-02-05 10:00:00,44.54,44.61,44.42,44.6,63200.0,26.0406,26.0815,25.9705,26.0757,63200.0
2009-02-05 10:05:00,44.6,44.65,44.51,44.65,79200.0,26.0757,26.1049,26.0231,26.1049,79200.0
2009-02-05 10:10:00,44.64,44.79,44.63,44.78,43900.0,26.0991,26.1868,26.0932,26.1809,43900.0
2009-02-05 10:15:00,44.78,44.86,44.65,44.75,86000.0,26.1809,26.2277,26.1049,26.1634,86000.0
2009-02-05 10:20:00,44.72,44.72,44.5,44.54,102900.0,26.1458,26.1458,26.0172,26.0406,102900.0
2009-02-05 10:25:00,44.55,44.57,44.5,44.56,45400.0,26.0465,26.0581,26.0172,26.0523,45400.0
2009-02-05 10:30:00,44.54,44.77,44.5,44.77,45500.0,26.0406,26.1751,26.0172,26.1751,45500.0
2009-02-05 10:35:00,44.77,44.83,44.74,44.78,53500.0,26.1751,26.2102,26.1575,26.1809,53500.0
2009-02-05 10:40:00,44.8,45.07,44.76,45.07,65000.0,26.1926,26.3505,26.1692,26.3505,65000.0
2009-02-05 10:45:00,45.07,45.2,44.98,45.13,100500.0,26.3505,26.4265,26.2979,26.3856,100500.0
2009-02-05 10:50:00,45.13,45.43,45.07,45.38,118600.0,26.3856,26.561,26.3505,26.5317,118600.0
2009-02-05 10:55:00,45.37,45.65,45.34,45.37,125100.0,26.5259,26.6896,26.5083,26.5259,125100.0
2009-02-05 11:00:00,45.38,45.71,45.33,45.64,90100.0,26.5317,26.7247,26.5025,26.6837,90100.0
2009-02-05 11:05:00,45.64,45.75,45.55,45.73,54400.0,26.6837,26.748,26.6311,26.7364,54400.0
2009-02-05 11:10:00,45.7,45.75,45.54,45.58,61400.0,26.7188,26.748,26.6253,26.6487,61400.0
2009-02-05 11:15:00,45.57,45.69,45.52,45.54,61300.0,26.6428,26.713,26.6136,26.6253,61300.0
2009-02-05 11:20:00,45.53,45.58,45.5,45.55,71800.0,26.6194,26.6487,26.6019,26.6311,71800.0
2009-02-05 11:25:00,45.54,45.58,45.5,45.53,55900.0,26.6253,26.6487,26.6019,26.6194,55900.0
2009-02-05 11:30:00,45.53,45.58,45.5,45.51,71700.0,26.6194,26.6487,26.6019,26.6077,71700.0
2009-02-05 11:35:00,45.51,45.58,45.48,45.5,87800.0,26.6077,26.6487,26.5902,26.6019,87800.0
2009-02-05 11:40:00,45.5,45.57,45.47,45.51,63600.0,26.6019,26.6428,26.5843,26.6077,63600.0
2009-02-05 11:45:00,45.51,45.63,45.5,45.6,54200.0,26.6077,26.6779,26.6019,26.6603,54200.0
2009-02-05 11:50:00,45.61,45.72,45.54,45.57,68300.0,26.6662,26.7305,26.6253,26.6428,68300.0
2009-02-05 11:55:00,45.57,45.77,45.57,45.73,83100.0,26.6428,26.7597,26.6428,26.7364,83100.0
2009-02-05 12:00:00,45.73,45.85,45.73,45.84,122200.0,26.7364,26.8065,26.7364,26.8007,122200.0
2009-02-05 12:05:00,45.84,46.1,45.83,46.04,105800.0,26.8007,26.9527,26.7948,26.9176,105800.0
2009-02-05 12:10:00,46.03,46.24,46.02,46.17,88500.0,26.9117,27.0345,26.9059,26.9936,88500.0
2009-02-05 12:15:00,46.19,46.25,46.11,46.12,60500.0,27.0053,27.0404,26.9585,26.9644,60500.0
2009-02-05 12:20:00,46.14,46.14,45.99,46.12,71400.0,26.9761,26.9761,26.8884,26.9644,71400.0
2009-02-05 12:25:00,46.11,46.13,45.99,46.01,45100.0,26.9585,26.9702,26.8884,26.9001,45100.0
2009-02-05 12:30:00,46.01,46.07,45.96,45.97,71400.0,26.9001,26.9351,26.8708,26.8767,71400.0
2009-02-05 12:35:00,45.98,46.03,45.93,45.99,51100.0,26.8825,26.9117,26.8533,26.8884,51100.0
2009-02-05 12:40:00,45.98,46.0,45.9,45.95,104200.0,26.8825,26.8942,26.8357,26.865,104200.0
2009-02-05 12:45:00,45.95,45.97,45.83,45.84,42900.0,26.865,26.8767,26.7948,26.8007,42900.0
2009-02-05 12:50:00,45.84,45.84,45.63,45.77,42100.0,26.8007,26.8007,26.6779,26.7597,42100.0
2009-02-05 12:55:00,45.75,45.96,45.75,45.92,40300.0,26.748,26.8708,26.748,26.8474,40300.0
2009-02-05 13:00:00,45.96,45.96,45.82,45.88,38700.0,26.8708,26.8708,26.789,26.824,38700.0
2009-02-05 13:05:00,45.88,45.98,45.8,45.98,42800.0,26.824,26.8825,26.7773,26.8825,42800.0
2009-02-05 13:10:00,45.96,45.98,45.8,45.88,39400.0,26.8708,26.8825,26.7773,26.824,39400.0
2009-02-05 13:15:00,45.88,45.92,45.73,45.8,46700.0,26.824,26.8474,26.7364,26.7773,46700.0
2009-02-05 13:20:00,45.83,45.84,45.66,45.72,40700.0,26.7948,26.8007,26.6954,26.7305,40700.0
2009-02-05 13:25:00,45.7,45.75,45.55,45.6,50500.0,26.7188,26.748,26.6311,26.6603,50500.0
2009-02-05 13:30:00,45.6,45.72,45.57,45.65,58000.0,26.6603,26.7305,26.6428,26.6896,58000.0
2009-02-05 13:35:00,45.65,45.79,45.6,45.68,57000.0,26.6896,26.7714,26.6603,26.7071,57000.0
2009-02-05 13:40:00,45.67,45.86,45.6,45.82,42700.0,26.7013,26.8124,26.6603,26.789,42700.0
2009-02-05 13:45:00,45.84,45.85,45.72,45.76,38300.0,26.8007,26.8065,26.7305,26.7539,38300.0
2009-02-05 13:50:00,45.77,45.77,45.64,45.72,38500.0,26.7597,26.7597,26.6837,26.7305,38500.0
2009-02-05 13:55:00,45.71,45.72,45.59,45.6,38400.0,26.7247,26.7305,26.6545,26.6603,38400.0
2009-02-05 14:00:00,45.61,45.88,45.6,45.84,55400.0,26.6662,26.824,26.6603,26.8007,55400.0
2009-02-05 14:05:00,45.82,45.9,45.76,45.79,40200.0,26.789,26.8357,26.7539,26.7714,40200.0
2009-02-05 14:10:00,45.78,45.8,45.66,45.7,43000.0,26.7656,26.7773,26.6954,26.7188,43000.0
2009-02-05 14:15:00,45.7,45.82,45.63,45.72,51800.0,26.7188,26.789,26.6779,26.7305,51800.0
2009-02-05 14:20:00,45.7,46.0,45.69,45.89,49100.0,26.7188,26.8942,26.713,26.8299,49100.0
2009-02-05 14:25:00,45.89,46.09,45.77,46.08,91700.0,26.8299,26.9468,26.7597,26.941,91700.0
2009-02-05 14:30:00,46.09,46.23,46.05,46.14,142000.0,26.9468,27.0287,26.9234,26.9761,142000.0
2009-02-05 14:35:00,46.14,46.2,46.07,46.14,91200.0,26.9761,27.0111,26.9351,26.9761,91200.0
2009-02-05 14:40:00,46.14,46.21,46.02,46.15,52400.0,26.9761,27.017,26.9059,26.9819,52400.0
2009-02-05 14:45:00,46.15,46.2,46.02,46.05,54100.0,26.9819,27.0111,26.9059,26.9234,54100.0
2009-02-05 14:50:00,46.05,46.07,45.88,46.01,70100.0,26.9234,26.9351,26.824,26.9001,70100.0
2009-02-05 14:55:00,46.0,46.04,45.76,45.89,78700.0,26.8942,26.9176,26.7539,26.8299,78700.0
2009-02-05 15:00:00,45.89,46.03,45.72,45.72,98000.0,26.8299,26.9117,26.7305,26.7305,98000.0
2009-02-05 15:05:00,45.72,45.83,45.71,45.74,116700.0,26.7305,26.7948,26.7247,26.7422,116700.0
2009-02-05 15:10:00,45.74,45.96,45.72,45.85,171000.0,26.7422,26.8708,26.7305,26.8065,171000.0
2009-02-05 15:15:00,45.84,45.92,45.7,45.74,86600.0,26.8007,26.8474,26.7188,26.7422,86600.0
2009-02-05 15:20:00,45.74,45.87,45.74,45.78,78400.0,26.7422,26.8182,26.7422,26.7656,78400.0
2009-02-05 15:25:00,45.78,45.99,45.76,45.98,180100.0,26.7656,26.8884,26.7539,26.8825,180100.0
2009-02-05 15:30:00,46.0,46.08,45.92,45.94,119800.0,26.8942,26.941,26.8474,26.8591,119800.0
2009-02-05 15:35:00,45.93,45.99,45.85,45.85,129100.0,26.8533,26.8884,26.8065,26.8065,129100.0
2009-02-05 15:40:00,45.86,45.98,45.82,45.87,185600.0,26.8124,26.8825,26.789,26.8182,185600.0
2009-02-05 15:45:00,45.87,45.87,45.72,45.75,180500.0,26.8182,26.8182,26.7305,26.748,180500.0
2009-02-05 15:50:00,45.75,45.88,45.72,45.85,228400.0,26.748,26.824,26.7305,26.8065,228400.0
2009-02-05 15:55:00,45.85,45.98,45.83,45.89,214900.0,26.8065,26.8825,26.7948,26.8299,214900.0
2009-02-06 09:30:00,45.88,46.3,45.82,46.11,52800.0,26.824,27.0696,26.789,26.9585,52800.0
2009-02-06 09:35:00,46.1,46.49,46.1,46.49,54300.0,26.9527,27.1807,26.9527,27.1807,54300.0
2009-02-06 09:40:00,46.49,46.7,46.46,46.7,79800.0,27.1807,27.3035,27.1632,27.3035,79800.0
2009-02-06 09:45:00,46.7,46.75,46.63,46.71,80600.0,27.3035,27.3327,27.2625,27.3093,80600.0
2009-02-06 09:50:00,46.72,46.74,46.5,46.61,45000.0,27.3152,27.3269,27.1865,27.2508,45000.0
2009-02-06 09:55:00,46.61,46.73,46.45,46.69,41100.0,27.2508,27.321,27.1573,27.2976,41100.0
2009-02-06 10:00:00,46.69,46.73,46.51,46.62,57800.0,27.2976,27.321,27.1924,27.2567,57800.0
2009-02-06 10:05:00,46.62,46.73,46.61,46.72,87300.0,27.2567,27.321,27.2508,27.3152,87300.0
2009-02-06 10:10:00,46.71,46.75,46.63,46.73,87300.0,27.3093,27.3327,27.2625,27.321,87300.0
2009-02-06 10:15:00,46.72,46.75,46.51,46.53,54900.0,27.3152,27.3327,27.1924,27.2041,54900.0
2009-02-06 10:20:00,46.54,46.65,46.39,46.63,67800.0,27.2099,27.2742,27.1222,27.2625,67800.0
2009-02-06 10:25:00,46.64,46.78,46.54,46.76,94400.0,27.2684,27.3502,27.2099,27.3385,94400.0
2009-02-06 10:30:00,46.76,46.87,46.72,46.86,82700.0,27.3385,27.4029,27.3152,27.397,82700.0
2009-02-06 10:35:00,46.86,46.9,46.72,46.86,173400.0,27.397,27.4204,27.3152,27.397,173400.0
2009-02-06 10:40:00,46.87,46.93,46.8,46.9,92100.0,27.4029,27.4379,27.3619,27.4204,92100.0
2009-02-06 10:45:00,46.91,47.01,46.82,46.96,66600.0,27.4262,27.4847,27.3736,27.4555,66600.0
2009-02-06 10:50:00,46.98,46.99,46.85,46.92,48300.0,27.4672,27.473,27.3912,27.4321,48300.0
2009-02-06 10:55:00,46.95,47.0,46.84,46.91,38600.0,27.4496,27.4789,27.3853,27.4262,38600.0
2009-02-06 11:00:00,46.92,47.08,46.92,47.07,84400.0,27.4321,27.5256,27.4321,27.5198,84400.0
2009-02-06 11:05:00,47.07,47.17,47.03,47.06,78100.0,27.5198,27.5783,27.4964,27.5139,78100.0
2009-02-06 11:10:00,47.05,47.15,47.05,47.14,33100.0,27.5081,27.5666,27.5081,27.5607,33100.0
2009-02-06 11:15:00,47.14,47.19,47.1,47.11,30700.0,27.5607,27.59,27.5373,27.5432,30700.0
2009-02-06 11:20:00,47.12,47.12,46.9,46.94,71800.0,27.549,27.549,27.4204,27.4438,71800.0
2009-02-06 11:25:00,46.95,46.95,46.82,46.87,49100.0,27.4496,27.4496,27.3736,27.4029,49100.0
2009-02-06 11:30:00,46.88,46.9,46.85,46.88,25400.0,27.4087,27.4204,27.3912,27.4087,25400.0
2009-02-06 11:35:00,46.88,46.9,46.78,46.79,43800.0,27.4087,27.4204,27.3502,27.3561,43800.0
2009-02-06 11:40:00,46.78,46.85,46.76,46.82,36200.0,27.3502,27.3912,27.3385,27.3736,36200.0
2009-02-06 11:45:00,46.83,46.88,46.76,46.77,42000.0,27.3795,27.4087,27.3385,27.3444,42000.0
2009-02-06 11:50:00,46.75,46.88,46.73,46.88,35400.0,27.3327,27.4087,27.321,27.4087,35400.0
2009-02-06 11:55:00,46.88,47.02,46.87,46.93,104400.0,27.4087,27.4906,27.4029,27.4379,104400.0
2009-02-06 12:00:00,46.93,46.95,46.82,46.9,45800.0,27.4379,27.4496,27.3736,27.4204,45800.0
2009-02-06 12:05:00,46.91,47.03,46.89,46.98,49900.0,27.4262,27.4964,27.4146,27.4672,49900.0
2009-02-06 12:10:00,47.0,47.01,46.85,46.87,82500.0,27.4789,27.4847,27.3912,27.4029,82500.0
2009-02-06 12:15:00,46.87,46.92,46.84,46.87,36900.0,27.4029,27.4321,27.3853,27.4029,36900.0
2009-02-06 12:20:00,46.88,47.07,46.87,47.02,55100.0,27.4087,27.5198,27.4029,27.4906,55100.0
2009-02-06 12:25:00,47.02,47.07,46.86,46.87,35300.0,27.4906,27.5198,27.397,27.4029,35300.0
2009-02-06 12:30:00,46.87,46.97,46.85,46.97,32200.0,27.4029,27.4613,27.3912,27.4613,32200.0
2009-02-06 12:35:00,46.95,47.12,46.93,47.08,45000.0,27.4496,27.549,27.4379,27.5256,45000.0
2009-02-06 12:40:00,47.08,47.11,47.02,47.03,40000.0,27.5256,27.5432,27.4906,27.4964,40000.0
2009-02-06 12:45:00,47.04,47.09,46.98,46.98,21800.0,27.5023,27.5315,27.4672,27.4672,21800.0
2009-02-06 12:50:00,46.98,47.05,46.95,46.98,17400.0,27.4672,27.5081,27.4496,27.4672,17400.0
2009-02-06 12:55:00,46.99,47.05,46.98,46.99,19700.0,27.473,27.5081,27.4672,27.473,19700.0
2009-02-06 13:00:00,46.99,47.02,46.91,47.01,30600.0,27.473,27.4906,27.4262,27.4847,30600.0
2009-02-06 13:05:00,47.01,47.23,47.0,47.19,60000.0,27.4847,27.6133,27.4789,27.59,60000.0
2009-02-06 13:10:00,47.2,47.24,47.16,47.18,74800.0,27.5958,27.6192,27.5724,27.5841,74800.0
2009-02-06 13:15:00,47.18,47.26,47.16,47.26,43500.0,27.5841,27.6309,27.5724,27.6309,43500.0
2009-02-06 13:20:00,47.26,47.33,47.14,47.22,44300.0,27.6309,27.6718,27.5607,27.6075,44300.0
2009-02-06 13:25:00,47.22,47.31,47.21,47.22,60000.0,27.6075,27.6601,27.6016,27.6075,60000.0
2009-02-06 13:30:00,47.22,47.4,47.21,47.3,67800.0,27.6075,27.7127,27.6016,27.6543,67800.0
2009-02-06 13:35:00,47.3,47.39,47.28,47.34,31900.0,27.6543,27.7069,27.6426,27.6776,31900.0
2009-02-06 13:40:00,47.33,47.33,47.2,47.31,49200.0,27.6718,27.6718,27.5958,27.6601,49200.0
2009-02-06 13:45:00,47.32,47.38,47.29,47.37,40100.0,27.666,27.701,27.6484,27.6952,40100.0
2009-02-06 13:50:00,47.37,47.39,47.24,47.29,55200.0,27.6952,27.7069,27.6192,27.6484,55200.0
2009-02-06 13:55:00,47.27,47.33,47.23,47.27,32400.0,27.6367,27.6718,27.6133,27.6367,32400.0
2009-02-06 14:00:00,47.25,47.28,47.19,47.24,41900.0,27.625,27.6426,27.59,27.6192,41900.0
2009-02-06 14:05:00,47.24,47.29,47.13,47.26,54000.0,27.6192,27.6484,27.5549,27.6309,54000.0
2009-02-06 14:10:00,47.28,47.35,47.24,47.34,42000.0,27.6426,27.6835,27.6192,27.6776,42000.0
2009-02-06 14:15:00,47.34,47.39,47.13,47.2,194000.0,27.6776,27.7069,27.5549,27.5958,194000.0
2009-02-06 14:20:00,47.19,47.33,47.16,47.26,86100.0,27.59,27.6718,27.5724,27.6309,86100.0
2009-02-06 14:25:00,47.26,47.33,47.2,47.24,57100.0,27.6309,27.6718,27.5958,27.6192,57100.0
2009-02-06 14:30:00,47.25,47.33,47.17,47.25,44700.0,27.625,27.6718,27.5783,27.625,44700.0
2009-02-06 14:35:00,47.25,47.28,47.06,47.07,99200.0,27.625,27.6426,27.5139,27.5198,99200.0
2009-02-06 14:40:00,47.08,47.12,46.92,46.98,159800.0,27.5256,27.549,27.4321,27.4672,159800.0
2009-02-06 14:45:00,46.97,47.0,46.9,46.9,77900.0,27.4613,27.4789,27.4204,27.4204,77900.0
2009-02-06 14:50:00,46.92,47.02,46.84,47.02,70900.0,27.4321,27.4906,27.3853,27.4906,70900.0
2009-02-06 14:55:00,47.02,47.03,46.93,47.0,158800.0,27.4906,27.4964,27.4379,27.4789,158800.0
2009-02-06 15:00:00,46.99,47.01,46.78,46.79,69200.0,27.473,27.4847,27.3502,27.3561,69200.0
2009-02-06 15:05:00,46.77,46.89,46.71,46.85,95500.0,27.3444,27.4146,27.3093,27.3912,95500.0
2009-02-06 15:10:00,46.84,46.93,46.77,46.83,94500.0,27.3853,27.4379,27.3444,27.3795,94500.0
2009-02-06 15:15:00,46.83,46.98,46.8,46.85,136200.0,27.3795,27.4672,27.3619,27.3912,136200.0
2009-02-06 15:20:00,46.85,46.96,46.83,46.91,47000.0,27.3912,27.4555,27.3795,27.4262,47000.0
2009-02-06 15:25:00,46.92,47.03,46.74,46.99,75100.0,27.4321,27.4964,27.3269,27.473,75100.0
2009-02-06 15:30:00,46.99,47.09,46.93,47.07,120900.0,27.473,27.5315,27.4379,27.5198,120900.0
2009-02-06 15:35:00,47.07,47.07,46.9,46.98,81500.0,27.5198,27.5198,27.4204,27.4672,81500.0
2009-02-06 15:40:00,46.99,47.21,46.99,47.11,145000.0,27.473,27.6016,27.473,27.5432,145000.0
2009-02-06 15:45:00,47.12,47.31,47.11,47.19,154500.0,27.549,27.6601,27.5432,27.59,154500.0
2009-02-06 15:50:00,47.19,47.25,47.03,47.07,194300.0,27.59,27.625,27.4964,27.5198,194300.0
2009-02-06 15:55:00,47.08,47.11,46.96,47.04,201500.0,27.5256,27.5432,27.4555,27.5023,201500.0
2009-02-09 09:30:00,47.44,47.63,46.51,46.54,111100.0,27.7361,27.8472,27.1924,27.2099,111100.0
2009-02-09 09:35:00,46.56,46.75,46.51,46.74,75000.0,27.2216,27.3327,27.1924,27.3269,75000.0
2009-02-09 09:40:00,46.75,46.97,46.62,46.67,71200.0,27.3327,27.4613,27.2567,27.2859,71200.0
2009-02-09 09:45:00,46.67,46.86,46.65,46.77,63300.0,27.2859,27.397,27.2742,27.3444,63300.0
2009-02-09 09:50:00,46.77,46.85,46.68,46.78,47600.0,27.3444,27.3912,27.2918,27.3502,47600.0
2009-02-09 09:55:00,46.77,46.82,46.62,46.76,78000.0,27.3444,27.3736,27.2567,27.3385,78000.0
2009-02-09 10:00:00,46.75,46.8,46.44,46.56,85600.0,27.3327,27.3619,27.1515,27.2216,85600.0
2009-02-09 10:05:00,46.55,46.74,46.49,46.74,63900.0,27.2158,27.3269,27.1807,27.3269,63900.0
2009-02-09 10:10:00,46.73,46.92,46.68,46.8,60900.0,27.321,27.4321,27.2918,27.3619,60900.0
2009-02-09 10:15:00,46.8,46.91,46.72,46.78,46400.0,27.3619,27.4262,27.3152,27.3502,46400.0
2009-02-09 10:20:00,46.8,46.92,46.75,46.89,32700.0,27.3619,27.4321,27.3327,27.4146,32700.0
2009-02-09 10:25:00,46.91,46.93,46.72,46.81,85000.0,27.4262,27.4379,27.3152,27.3678,85000.0
2009-02-09 10:30:00,46.81,46.94,46.78,46.92,49100.0,27.3678,27.4438,27.3502,27.4321,49100.0
2009-02-09 10:35:00,46.92,47.11,46.9,47.11,51900.0,27.4321,27.5432,27.4204,27.5432,51900.0
2009-02-09 10:40:00,47.12,47.29,47.1,47.25,41300.0,27.549,27.6484,27.5373,27.625,41300.0
2009-02-09 10:45:00,47.26,47.43,47.18,47.37,52400.0,27.6309,27.7303,27.5841,27.6952,52400.0
2009-02-09 10:50:00,47.37,47.37,47.28,47.35,30400.0,27.6952,27.6952,27.6426,27.6835,30400.0
2009-02-09 10:55:00,47.33,47.6,47.3,47.57,60500.0,27.6718,27.8297,27.6543,27.8121,60500.0
2009-02-09 11:00:00,47.55,47.63,47.5,47.5,44400.0,27.8004,27.8472,27.7712,27.7712,44400.0
2009-02-09 11:05:00,47.51,47.51,47.32,47.35,68300.0,27.777,27.777,27.666,27.6835,68300.0
2009-02-09 11:10:00,47.35,47.36,47.23,47.25,30600.0,27.6835,27.6893,27.6133,27.625,30600.0
2009-02-09 11:15:00,47.25,47.31,47.17,47.21,49400.0,27.625,27.6601,27.5783,27.6016,49400.0
2009-02-09 11:20:00,47.19,47.22,47.05,47.08,40100.0,27.59,27.6075,27.5081,27.5256,40100.0
2009-02-09 11:25:00,47.09,47.28,47.09,47.12,42300.0,27.5315,27.6426,27.5315,27.549,42300.0
2009-02-09 11:30:00,47.12,47.14,47.01,47.08,30300.0,27.549,27.5607,27.4847,27.5256,30300.0
2009-02-09 11:35:00,47.07,47.12,47.04,47.11,44200.0,27.5198,27.549,27.5023,27.5432,44200.0
2009-02-09 11:40:00,47.12,47.12,47.0,47.1,63100.0,27.549,27.549,27.4789,27.5373,63100.0
2009-02-09 11:45:00,47.11,47.3,47.11,47.17,75500.0,27.5432,27.6543,27.5432,27.5783,75500.0
2009-02-09 11:50:00,47.17,47.25,47.17,47.22,38600.0,27.5783,27.625,27.5783,27.6075,38600.0
2009-02-09 11:55:00,47.21,47.37,47.2,47.35,36100.0,27.6016,27.6952,27.5958,27.6835,36100.0
2009-02-09 12:00:00,47.33,47.39,47.32,47.35,35400.0,27.6718,27.7069,27.666,27.6835,35400.0
2009-02-09 12:05:00,47.36,47.37,47.21,47.3,27600.0,27.6893,27.6952,27.6016,27.6543,27600.0
2009-02-09 12:10:00,47.3,47.4,47.26,47.31,27000.0,27.6543,27.7127,27.6309,27.6601,27000.0
2009-02-09 12:15:00,47.31,47.48,47.31,47.45,32000.0,27.6601,27.7595,27.6601,27.742,32000.0
2009-02-09 12:20:00,47.45,47.47,47.4,47.45,24800.0,27.742,27.7537,27.7127,27.742,24800.0
2009-02-09 12:25:00,47.44,47.55,47.42,47.48,31900.0,27.7361,27.8004,27.7244,27.7595,31900.0
2009-02-09 12:30:00,47.5,47.58,47.5,47.56,29400.0,27.7712,27.818,27.7712,27.8063,29400.0
2009-02-09 12:35:00,47.56,47.57,47.44,47.49,28900.0,27.8063,27.8121,27.7361,27.7653,28900.0
2009-02-09 12:40:00,47.48,47.59,47.39,47.41,30800.0,27.7595,27.8238,27.7069,27.7186,30800.0
2009-02-09 12:45:00,47.39,47.47,47.36,47.45,25100.0,27.7069,27.7537,27.6893,27.742,25100.0
2009-02-09 12:50:00,47.46,47.49,47.42,47.48,39400.0,27.7478,27.7653,27.7244,27.7595,39400.0
2009-02-09 12:55:00,47.47,47.5,47.46,47.49,21200.0,27.7537,27.7712,27.7478,27.7653,21200.0
2009-02-09 13:00:00,47.49,47.56,47.48,47.49,26400.0,27.7653,27.8063,27.7595,27.7653,26400.0
2009-02-09 13:05:00,47.49,47.55,47.47,47.5,19900.0,27.7653,27.8004,27.7537,27.7712,19900.0
2009-02-09 13:10:00,47.49,47.51,47.47,47.5,10400.0,27.7653,27.777,27.7537,27.7712,10400.0
2009-02-09 13:15:00,47.49,47.52,47.44,47.46,52100.0,27.7653,27.7829,27.7361,27.7478,52100.0
2009-02-09 13:20:00,47.46,47.46,47.36,47.37,49900.0,27.7478,27.7478,27.6893,27.6952,49900.0
2009-02-09 13:25:00,47.38,47.38,47.28,47.29,22400.0,27.701,27.701,27.6426,27.6484,22400.0
2009-02-09 13:30:00,47.28,47.3,47.08,47.1,45400.0,27.6426,27.6543,27.5256,27.5373,45400.0
2009-02-09 13:35:00,47.1,47.15,47.07,47.13,50200.0,27.5373,27.5666,27.5198,27.5549,50200.0
2009-02-09 13:40:00,47.11,47.17,47.06,47.16,58000.0,27.5432,27.5783,27.5139,27.5724,58000.0
2009-02-09 13:45:00,47.17,47.3,47.15,47.27,66400.0,27.5783,27.6543,27.5666,27.6367,66400.0
2009-02-09 13:50:00,47.28,47.31,47.24,47.31,32800.0,27.6426,27.6601,27.6192,27.6601,32800.0
2009-02-09 13:55:00,47.3,47.48,47.28,47.46,66900.0,27.6543,27.7595,27.6426,27.7478,66900.0
2009-02-09 14:00:00,47.48,47.5,47.42,47.5,51000.0,27.7595,27.7712,27.7244,27.7712,51000.0
2009-02-09 14:05:00,47.49,47.54,47.48,47.52,59200.0,27.7653,27.7946,27.7595,27.7829,59200.0
2009-02-09 14:10:00,47.51,47.52,47.34,47.36,63200.0,27.777,27.7829,27.6776,27.6893,63200.0
2009-02-09 14:15:00,47.36,47.36,47.19,47.3,85100.0,27.6893,27.6893,27.59,27.6543,85100.0
2009-02-09 14:20:00,47.31,47.4,47.29,47.36,74100.0,27.6601,27.7127,27.6484,27.6893,74100.0
2009-02-09 14:25:00,47.36,47.37,47.16,47.28,70100.0,27.6893,27.6952,27.5724,27.6426,70100.0
2009-02-09 14:30:00,47.28,47.31,47.24,47.29,56100.0,27.6426,27.6601,27.6192,27.6484,56100.0
2009-02-09 14:35:00,47.29,47.31,47.2,47.25,55000.0,27.6484,27.6601,27.5958,27.625,55000.0
2009-02-09 14:40:00,47.27,47.27,47.0,47.01,104300.0,27.6367,27.6367,27.4789,27.4847,104300.0
2009-02-09 14:45:00,47.03,47.03,46.85,46.99,132400.0,27.4964,27.4964,27.3912,27.473,132400.0
2009-02-09 14:50:00,46.99,47.03,46.96,47.01,76900.0,27.473,27.4964,27.4555,27.4847,76900.0
2009-02-09 14:55:00,47.01,47.03,46.92,46.98,42600.0,27.4847,27.4964,27.4321,27.4672,42600.0
2009-02-09 15:00:00,46.97,47.03,46.89,46.95,80700.0,27.4613,27.4964,27.4146,27.4496,80700.0
2009-02-09 15:05:00,46.96,47.06,46.95,46.97,62600.0,27.4555,27.5139,27.4496,27.4613,62600.0
2009-02-09 15:10:00,46.96,47.1,46.87,47.1,73100.0,27.4555,27.5373,27.4029,27.5373,73100.0
2009-02-09 15:15:00,47.11,47.15,47.04,47.1,59900.0,27.5432,27.5666,27.5023,27.5373,59900.0
2009-02-09 15:20:00,47.1,47.32,47.1,47.32,79000.0,27.5373,27.666,27.5373,27.666,79000.0
2009-02-09 15:25:00,47.31,47.34,47.24,47.32,81800.0,27.6601,27.6776,27.6192,27.666,81800.0
2009-02-09 15:30:00,47.33,47.45,47.26,47.3,66600.0,27.6718,27.742,27.6309,27.6543,66600.0
2009-02-09 15:35:00,47.3,47.35,47.18,47.19,65300.0,27.6543,27.6835,27.5841,27.59,65300.0
2009-02-09 15:40:00,47.19,47.31,47.17,47.26,59900.0,27.59,27.6601,27.5783,27.6309,59900.0
2009-02-09 15:45:00,47.26,47.31,47.16,47.26,84300.0,27.6309,27.6601,27.5724,27.6309,84300.0
2009-02-09 15:50:00,47.26,47.29,47.23,47.24,135600.0,27.6309,27.6484,27.6133,27.6192,135600.0
2009-02-09 15:55:00,47.24,47.25,47.13,47.24,197600.0,27.6192,27.625,27.5549,27.6192,197600.0
2009-02-10 09:30:00,46.94,46.94,46.32,46.5,89600.0,27.4438,27.4438,27.0813,27.1865,89600.0
2009-02-10 09:35:00,46.6,46.8,46.54,46.73,44300.0,27.245,27.3619,27.2099,27.321,44300.0
2009-02-10 09:40:00,46.74,46.8,46.46,46.63,53400.0,27.3269,27.3619,27.1632,27.2625,53400.0
2009-02-10 09:45:00,46.63,46.82,46.63,46.73,33400.0,27.2625,27.3736,27.2625,27.321,33400.0
2009-02-10 09:50:00,46.74,46.84,46.71,46.73,33200.0,27.3269,27.3853,27.3093,27.321,33200.0
2009-02-10 09:55:00,46.78,46.78,46.44,46.46,48200.0,27.3502,27.3502,27.1515,27.1632,48200.0
2009-02-10 10:00:00,46.47,46.7,46.41,46.68,62500.0,27.169,27.3035,27.1339,27.2918,62500.0
2009-02-10 10:05:00,46.67,46.76,46.61,46.72,33200.0,27.2859,27.3385,27.2508,27.3152,33200.0
2009-02-10 10:10:00,46.7,46.73,46.58,46.62,51500.0,27.3035,27.321,27.2333,27.2567,51500.0
2009-02-10 10:15:00,46.61,46.66,46.5,46.51,49600.0,27.2508,27.2801,27.1865,27.1924,49600.0
2009-02-10 10:20:00,46.51,46.54,46.35,46.51,123800.0,27.1924,27.2099,27.0988,27.1924,123800.0
2009-02-10 10:25:00,46.51,46.53,46.3,46.31,63700.0,27.1924,27.2041,27.0696,27.0755,63700.0
2009-02-10 10:30:00,46.3,46.44,46.3,46.42,157900.0,27.0696,27.1515,27.0696,27.1398,157900.0
2009-02-10 10:35:00,46.4,46.41,46.19,46.25,142500.0,27.1281,27.1339,27.0053,27.0404,142500.0
2009-02-10 10:40:00,46.26,46.41,46.21,46.26,56800.0,27.0462,27.1339,27.017,27.0462,56800.0
2009-02-10 10:45:00,46.27,46.64,46.27,46.62,96100.0,27.0521,27.2684,27.0521,27.2567,96100.0
2009-02-10 10:50:00,46.62,46.63,46.46,46.57,25200.0,27.2567,27.2625,27.1632,27.2275,25200.0
2009-02-10 10:55:00,46.58,46.68,46.58,46.64,31100.0,27.2333,27.2918,27.2333,27.2684,31100.0
2009-02-10 11:00:00,46.65,47.0,46.51,46.59,74600.0,27.2742,27.4789,27.1924,27.2392,74600.0
2009-02-10 11:05:00,46.58,46.58,46.07,46.3,142400.0,27.2333,27.2333,26.9351,27.0696,142400.0
2009-02-10 11:10:00,46.28,46.3,46.11,46.23,87400.0,27.0579,27.0696,26.9585,27.0287,87400.0
2009-02-10 11:15:00,46.21,46.26,46.11,46.26,48600.0,27.017,27.0462,26.9585,27.0462,48600.0
2009-02-10 11:20:00,46.26,46.44,46.17,46.23,57800.0,27.0462,27.1515,26.9936,27.0287,57800.0
2009-02-10 11:25:00,46.21,46.27,46.1,46.22,56400.0,27.017,27.0521,26.9527,27.0228,56400.0
2009-02-10 11:30:00,46.2,46.2,45.43,45.46,166200.0,27.0111,27.0111,26.561,26.5785,166200.0
2009-02-10 11:35:00,45.45,45.57,45.27,45.3,100800.0,26.5726,26.6428,26.4674,26.4849,100800.0
2009-02-10 11:40:00,45.3,45.47,45.24,45.38,84300.0,26.4849,26.5843,26.4499,26.5317,84300.0
2009-02-10 11:45:00,45.39,45.4,45.1,45.33,89100.0,26.5376,26.5434,26.368,26.5025,89100.0
2009-02-10 11:50:00,45.33,45.4,45.17,45.38,71000.0,26.5025,26.5434,26.4089,26.5317,71000.0
2009-02-10 11:55:00,45.4,45.45,45.28,45.44,95900.0,26.5434,26.5726,26.4733,26.5668,95900.0
2009-02-10 12:00:00,45.45,45.45,45.35,45.38,55500.0,26.5726,26.5726,26.5142,26.5317,55500.0
2009-02-10 12:05:00,45.36,45.4,45.27,45.3,126000.0,26.52,26.5434,26.4674,26.4849,126000.0
2009-02-10 12:10:00,45.3,45.45,45.3,45.4,82700.0,26.4849,26.5726,26.4849,26.5434,82700.0
2009-02-10 12:15:00,45.41,45.49,45.32,45.32,37000.0,26.5493,26.596,26.4966,26.4966,37000.0
2009-02-10 12:20:00,45.32,45.35,45.25,45.31,56700.0,26.4966,26.5142,26.4557,26.4908,56700.0
2009-02-10 12:25:00,45.33,45.36,45.12,45.25,70200.0,26.5025,26.52,26.3797,26.4557,70200.0
2009-02-10 12:30:00,45.22,45.24,45.11,45.16,68900.0,26.4382,26.4499,26.3739,26.4031,68900.0
2009-02-10 12:35:00,45.16,45.24,45.06,45.22,111500.0,26.4031,26.4499,26.3446,26.4382,111500.0
2009-02-10 12:40:00,45.23,45.44,45.23,45.37,99200.0,26.444,26.5668,26.444,26.5259,99200.0
2009-02-10 12:45:00,45.41,45.41,45.25,45.34,26200.0,26.5493,26.5493,26.4557,26.5083,26200.0
2009-02-10 12:50:00,45.35,45.48,45.33,45.37,71100.0,26.5142,26.5902,26.5025,26.5259,71100.0
2009-02-10 12:55:00,45.38,45.41,45.29,45.3,32400.0,26.5317,26.5493,26.4791,26.4849,32400.0
2009-02-10 13:00:00,45.32,45.32,45.15,45.17,72600.0,26.4966,26.4966,26.3973,26.4089,72600.0
2009-02-10 13:05:00,45.14,45.21,45.0,45.11,69600.0,26.3914,26.4323,26.3096,26.3739,69600.0
2009-02-10 13:10:00,45.12,45.16,45.01,45.12,48700.0,26.3797,26.4031,26.3154,26.3797,48700.0
2009-02-10 13:15:00,45.12,45.14,44.9,44.91,63800.0,26.3797,26.3914,26.2511,26.2569,63800.0
2009-02-10 13:20:00,44.91,44.92,44.56,44.65,128300.0,26.2569,26.2628,26.0523,26.1049,128300.0
2009-02-10 13:25:00,44.67,44.7,44.5,44.6,104200.0,26.1166,26.1342,26.0172,26.0757,104200.0
2009-02-10 13:30:00,44.58,44.81,44.5,44.75,57900.0,26.064,26.1985,26.0172,26.1634,57900.0
2009-02-10 13:35:00,44.77,44.89,44.75,44.85,40100.0,26.1751,26.2452,26.1634,26.2219,40100.0
2009-02-10 13:40:00,44.85,44.91,44.75,44.8,70100.0,26.2219,26.2569,26.1634,26.1926,70100.0
2009-02-10 13:45:00,44.8,44.8,44.63,44.72,55400.0,26.1926,26.1926,26.0932,26.1458,55400.0
2009-02-10 13:50:00,44.74,44.82,44.66,44.68,40400.0,26.1575,26.2043,26.1108,26.1225,40400.0
2009-02-10 13:55:00,44.68,44.75,44.61,44.71,37800.0,26.1225,26.1634,26.0815,26.14,37800.0
2009-02-10 14:00:00,44.71,44.78,44.63,44.74,40300.0,26.14,26.1809,26.0932,26.1575,40300.0
2009-02-10 14:05:00,44.74,44.77,44.67,44.71,39000.0,26.1575,26.1751,26.1166,26.14,39000.0
2009-02-10 14:10:00,44.73,44.75,44.57,44.58,44200.0,26.1517,26.1634,26.0581,26.064,44200.0
2009-02-10 14:15:00,44.58,44.61,44.42,44.51,79300.0,26.064,26.0815,25.9705,26.0231,79300.0
2009-02-10 14:20:00,44.52,44.54,44.43,44.52,56200.0,26.0289,26.0406,25.9763,26.0289,56200.0
2009-02-10 14:25:00,44.52,44.55,44.41,44.43,42100.0,26.0289,26.0465,25.9646,25.9763,42100.0
2009-02-10 14:30:00,44.42,44.45,44.31,44.44,83300.0,25.9705,25.988,25.9061,25.9821,83300.0
2009-02-10 14:35:00,44.43,44.45,44.35,44.43,53300.0,25.9763,25.988,25.9295,25.9763,53300.0
2009-02-10 14:40:00,44.43,44.61,44.42,44.5,92000.0,25.9763,26.0815,25.9705,26.0172,92000.0
2009-02-10 14:45:00,44.5,44.6,44.47,44.52,72800.0,26.0172,26.0757,25.9997,26.0289,72800.0
2009-02-10 14:50:00,44.52,44.52,44.34,44.36,44100.0,26.0289,26.0289,25.9237,25.9354,44100.0
2009-02-10 14:55:00,44.35,44.52,44.32,44.32,94300.0,25.9295,26.0289,25.912,25.912,94300.0
2009-02-10 15:00:00,44.35,44.67,44.35,44.63,98200.0,25.9295,26.1166,25.9295,26.0932,98200.0
2009-02-10 15:05:00,44.65,44.69,44.57,44.69,73600.0,26.1049,26.1283,26.0581,26.1283,73600.0
2009-02-10 15:10:00,44.69,44.7,44.43,44.47,143700.0,26.1283,26.1342,25.9763,25.9997,143700.0
2009-02-10 15:15:00,44.47,44.51,44.39,44.46,100800.0,25.9997,26.0231,25.9529,25.9938,100800.0
2009-02-10 15:20:00,44.46,44.49,44.34,44.49,100700.0,25.9938,26.0114,25.9237,26.0114,100700.0
2009-02-10 15:25:00,44.53,44.7,44.49,44.66,160500.0,26.0348,26.1342,26.0114,26.1108,160500.0
2009-02-10 15:30:00,44.66,44.86,44.6,44.74,239000.0,26.1108,26.2277,26.0757,26.1575,239000.0
2009-02-10 15:35:00,44.74,44.83,44.55,44.59,146000.0,26.1575,26.2102,26.0465,26.0698,146000.0
2009-02-10 15:40:00,44.58,44.62,44.42,44.58,172000.0,26.064,26.0874,25.9705,26.064,172000.0
2009-02-10 15:45:00,44.58,44.85,44.5,44.73,257700.0,26.064,26.2219,26.0172,26.1517,257700.0
2009-02-10 15:50:00,44.72,44.86,44.63,44.75,256200.0,26.1458,26.2277,26.0932,26.1634,256200.0
2009-02-10 15:55:00,44.75,44.85,44.7,44.75,257700.0,26.1634,26.2219,26.1342,26.1634,257700.0
2009-02-11 09:30:00,45.06,45.37,44.84,44.89,100100.0,26.3446,26.5259,26.216,26.2452,100100.0
2009-02-11 09:35:00,44.87,44.97,44.64,44.77,95600.0,26.2335,26.292,26.0991,26.1751,95600.0
2009-02-11 09:40:00,44.77,44.85,44.52,44.57,82200.0,26.1751,26.2219,26.0289,26.0581,82200.0
2009-02-11 09:45:00,44.56,44.98,44.55,44.97,49300.0,26.0523,26.2979,26.0465,26.292,49300.0
2009-02-11 09:50:00,44.96,45.07,44.91,44.99,50100.0,26.2862,26.3505,26.2569,26.3037,50100.0
2009-02-11 09:55:00,44.99,45.06,44.9,44.93,58600.0,26.3037,26.3446,26.2511,26.2686,58600.0
2009-02-11 10:00:00,44.91,45.0,44.75,44.8,70400.0,26.2569,26.3096,26.1634,26.1926,70400.0
2009-02-11 10:05:00,44.79,44.8,44.64,44.68,56600.0,26.1868,26.1926,26.0991,26.1225,56600.0
2009-02-11 10:10:00,44.67,44.8,44.65,44.71,34900.0,26.1166,26.1926,26.1049,26.14,34900.0
2009-02-11 10:15:00,44.7,44.74,44.59,44.61,62000.0,26.1342,26.1575,26.0698,26.0815,62000.0
2009-02-11 10:20:00,44.6,44.7,44.6,44.7,44500.0,26.0757,26.1342,26.0757,26.1342,44500.0
2009-02-11 10:25:00,44.71,44.74,44.58,44.62,49800.0,26.14,26.1575,26.064,26.0874,49800.0
2009-02-11 10:30:00,44.58,44.62,44.41,44.51,57000.0,26.064,26.0874,25.9646,26.0231,57000.0
2009-02-11 10:35:00,44.49,44.58,44.3,44.34,140800.0,26.0114,26.064,25.9003,25.9237,140800.0
2009-02-11 10:40:00,44.33,44.5,44.3,44.5,59400.0,25.9178,26.0172,25.9003,26.0172,59400.0
2009-02-11 10:45:00,44.5,44.59,44.38,44.57,43200.0,26.0172,26.0698,25.9471,26.0581,43200.0
2009-02-11 10:50:00,44.58,44.75,44.58,44.72,27000.0,26.064,26.1634,26.064,26.1458,27000.0
2009-02-11 10:55:00,44.7,44.98,44.7,44.9,50000.0,26.1342,26.2979,26.1342,26.2511,50000.0
2009-02-11 11:00:00,44.9,44.93,44.81,44.82,54200.0,26.2511,26.2686,26.1985,26.2043,54200.0
2009-02-11 11:05:00,44.85,44.9,44.71,44.77,24600.0,26.2219,26.2511,26.14,26.1751,24600.0
2009-02-11 11:10:00,44.75,45.08,44.75,45.07,33900.0,26.1634,26.3563,26.1634,26.3505,33900.0
2009-02-11 11:15:00,45.08,45.18,45.02,45.14,66800.0,26.3563,26.4148,26.3212,26.3914,66800.0
2009-02-11 11:20:00,45.15,45.16,45.06,45.16,44900.0,26.3973,26.4031,26.3446,26.4031,44900.0
2009-02-11 11:25:00,45.14,45.19,45.05,45.16,51500.0,26.3914,26.4206,26.3388,26.4031,51500.0
2009-02-11 11:30:00,45.17,45.32,45.12,45.17,55300.0,26.4089,26.4966,26.3797,26.4089,55300.0
2009-02-11 11:35:00,45.16,45.19,45.11,45.15,23400.0,26.4031,26.4206,26.3739,26.3973,23400.0
2009-02-11 11:40:00,45.16,45.17,44.99,45.01,47000.0,26.4031,26.4089,26.3037,26.3154,47000.0
2009-02-11 11:45:00,45.02,45.06,44.9,44.91,21700.0,26.3212,26.3446,26.2511,26.2569,21700.0
2009-02-11 11:50:00,44.9,45.01,44.86,45.01,25000.0,26.2511,26.3154,26.2277,26.3154,25000.0
2009-02-11 11:55:00,44.99,45.05,44.86,44.9,18500.0,26.3037,26.3388,26.2277,26.2511,18500.0
2009-02-11 12:00:00,44.91,44.97,44.88,44.94,24900.0,26.2569,26.292,26.2394,26.2745,24900.0
2009-02-11 12:05:00,44.92,45.02,44.84,45.02,15900.0,26.2628,26.3212,26.216,26.3212,15900.0
2009-02-11 12:10:00,45.03,45.05,44.83,44.83,26600.0,26.3271,26.3388,26.2102,26.2102,26600.0
2009-02-11 12:15:00,44.84,44.85,44.75,44.83,27900.0,26.216,26.2219,26.1634,26.2102,27900.0
2009-02-11 12:20:00,44.8,44.91,44.77,44.91,20600.0,26.1926,26.2569,26.1751,26.2569,20600.0
2009-02-11 12:25:00,44.89,44.98,44.87,44.98,15500.0,26.2452,26.2979,26.2335,26.2979,15500.0
2009-02-11 12:30:00,44.99,45.0,44.85,44.89,36400.0,26.3037,26.3096,26.2219,26.2452,36400.0
2009-02-11 12:35:00,44.9,45.07,44.87,45.07,27600.0,26.2511,26.3505,26.2335,26.3505,27600.0
2009-02-11 12:40:00,45.08,45.2,45.07,45.14,24800.0,26.3563,26.4265,26.3505,26.3914,24800.0
2009-02-11 12:45:00,45.13,45.17,45.05,45.05,14900.0,26.3856,26.4089,26.3388,26.3388,14900.0
2009-02-11 12:50:00,45.06,45.21,45.05,45.19,31200.0,26.3446,26.4323,26.3388,26.4206,31200.0
2009-02-11 12:55:00,45.18,45.18,44.95,45.0,75600.0,26.4148,26.4148,26.2803,26.3096,75600.0
2009-02-11 13:00:00,44.98,45.01,44.89,44.96,37700.0,26.2979,26.3154,26.2452,26.2862,37700.0
2009-02-11 13:05:00,44.97,44.99,44.81,44.87,52200.0,26.292,26.3037,26.1985,26.2335,52200.0
2009-02-11 13:10:00,44.87,45.02,44.86,45.02,53500.0,26.2335,26.3212,26.2277,26.3212,53500.0
2009-02-11 13:15:00,45.03,45.04,44.95,45.02,20000.0,26.3271,26.3329,26.2803,26.3212,20000.0
2009-02-11 13:20:00,45.01,45.1,44.95,44.96,31000.0,26.3154,26.368,26.2803,26.2862,31000.0
2009-02-11 13:25:00,44.95,45.09,44.92,45.08,32800.0,26.2803,26.3622,26.2628,26.3563,32800.0
2009-02-11 13:30:00,45.06,45.06,44.9,44.97,41400.0,26.3446,26.3446,26.2511,26.292,41400.0
2009-02-11 13:35:00,44.95,44.99,44.91,44.94,29300.0,26.2803,26.3037,26.2569,26.2745,29300.0
2009-02-11 13:40:00,44.94,44.94,44.82,44.9,66100.0,26.2745,26.2745,26.2043,26.2511,66100.0
2009-02-11 13:45:00,44.88,44.88,44.7,44.71,77600.0,26.2394,26.2394,26.1342,26.14,77600.0
2009-02-11 13:50:00,44.72,44.81,44.66,44.81,70800.0,26.1458,26.1985,26.1108,26.1985,70800.0
2009-02-11 13:55:00,44.81,44.83,44.67,44.72,47000.0,26.1985,26.2102,26.1166,26.1458,47000.0
2009-02-11 14:00:00,44.74,44.84,44.74,44.8,44900.0,26.1575,26.216,26.1575,26.1926,44900.0
2009-02-11 14:05:00,44.79,44.86,44.72,44.85,48100.0,26.1868,26.2277,26.1458,26.2219,48100.0
2009-02-11 14:10:00,44.85,44.88,44.71,44.79,56300.0,26.2219,26.2394,26.14,26.1868,56300.0
2009-02-11 14:15:00,44.77,44.83,44.65,44.75,72800.0,26.1751,26.2102,26.1049,26.1634,72800.0
2009-02-11 14:20:00,44.73,44.93,44.72,44.9,66500.0,26.1517,26.2686,26.1458,26.2511,66500.0
2009-02-11 14:25:00,44.93,45.1,44.91,45.01,73300.0,26.2686,26.368,26.2569,26.3154,73300.0
2009-02-11 14:30:00,45.0,45.04,44.9,44.98,44800.0,26.3096,26.3329,26.2511,26.2979,44800.0
2009-02-11 14:35:00,44.98,45.18,44.98,45.1,57400.0,26.2979,26.4148,26.2979,26.368,57400.0
2009-02-11 14:40:00,45.1,45.13,45.01,45.02,111600.0,26.368,26.3856,26.3154,26.3212,111600.0
2009-02-11 14:45:00,45.02,45.08,44.95,44.98,45500.0,26.3212,26.3563,26.2803,26.2979,45500.0
2009-02-11 14:50:00,44.96,45.3,44.96,45.17,181100.0,26.2862,26.4849,26.2862,26.4089,181100.0
2009-02-11 14:55:00,45.18,45.44,45.15,45.32,167400.0,26.4148,26.5668,26.3973,26.4966,167400.0
2009-02-11 15:00:00,45.32,45.36,45.14,45.17,119800.0,26.4966,26.52,26.3914,26.4089,119800.0
2009-02-11 15:05:00,45.16,45.3,45.15,45.16,67700.0,26.4031,26.4849,26.3973,26.4031,67700.0
2009-02-11 15:10:00,45.15,45.31,45.13,45.27,62700.0,26.3973,26.4908,26.3856,26.4674,62700.0
2009-02-11 15:15:00,45.26,45.4,45.17,45.2,92800.0,26.4616,26.5434,26.4089,26.4265,92800.0
2009-02-11 15:20:00,45.2,45.23,45.1,45.19,87200.0,26.4265,26.444,26.368,26.4206,87200.0
2009-02-11 15:25:00,45.18,45.3,45.14,45.27,62700.0,26.4148,26.4849,26.3914,26.4674,62700.0
2009-02-11 15:30:00,45.27,45.36,45.05,45.13,104100.0,26.4674,26.52,26.3388,26.3856,104100.0
2009-02-11 15:35:00,45.13,45.22,45.09,45.09,100800.0,26.3856,26.4382,26.3622,26.3622,100800.0
2009-02-11 15:40:00,45.09,45.12,44.97,45.05,138400.0,26.3622,26.3797,26.292,26.3388,138400.0
2009-02-11 15:45:00,45.05,45.23,45.02,45.16,168600.0,26.3388,26.444,26.3212,26.4031,168600.0
2009-02-11 15:50:00,45.15,45.28,45.12,45.28,271300.0,26.3973,26.4733,26.3797,26.4733,271300.0
2009-02-11 15:55:00,45.28,45.36,45.24,45.36,318000.0,26.4733,26.52,26.4499,26.52,318000.0
2009-02-12 09:30:00,44.34,44.78,44.17,44.3,82200.0,25.9237,26.1809,25.8243,25.9003,82200.0
2009-02-12 09:35:00,44.32,44.51,44.21,44.37,106000.0,25.912,26.0231,25.8477,25.9412,106000.0
2009-02-12 09:40:00,44.35,44.5,44.15,44.16,57400.0,25.9295,26.0172,25.8126,25.8184,57400.0
2009-02-12 09:45:00,44.18,44.39,44.15,44.22,69500.0,25.8301,25.9529,25.8126,25.8535,69500.0
2009-02-12 09:50:00,44.2,44.29,44.0,44.16,93900.0,25.8418,25.8944,25.7249,25.8184,93900.0
2009-02-12 09:55:00,44.16,44.17,43.9,44.05,121100.0,25.8184,25.8243,25.6664,25.7541,121100.0
2009-02-12 10:00:00,44.05,44.23,43.85,44.2,184900.0,25.7541,25.8594,25.6372,25.8418,184900.0
2009-02-12 10:05:00,44.2,44.48,44.16,44.45,82100.0,25.8418,26.0055,25.8184,25.988,82100.0
2009-02-12 10:10:00,44.43,44.51,44.35,44.45,65400.0,25.9763,26.0231,25.9295,25.988,65400.0
2009-02-12 10:15:00,44.45,44.47,44.1,44.24,110000.0,25.988,25.9997,25.7834,25.8652,110000.0
2009-02-12 10:20:00,44.25,44.32,44.14,44.22,71300.0,25.8711,25.912,25.8067,25.8535,71300.0
2009-02-12 10:25:00,44.21,44.37,44.06,44.3,81100.0,25.8477,25.9412,25.76,25.9003,81100.0
2009-02-12 10:30:00,44.3,44.3,44.06,44.17,48900.0,25.9003,25.9003,25.76,25.8243,48900.0
2009-02-12 10:35:00,44.16,44.17,44.05,44.09,56500.0,25.8184,25.8243,25.7541,25.7775,56500.0
2009-02-12 10:40:00,44.1,44.28,44.01,44.27,52800.0,25.7834,25.8886,25.7307,25.8828,52800.0
2009-02-12 10:45:00,44.26,44.44,44.24,44.36,68600.0,25.8769,25.9821,25.8652,25.9354,68600.0
2009-02-12 10:50:00,44.38,44.4,44.23,44.34,66300.0,25.9471,25.9588,25.8594,25.9237,66300.0
2009-02-12 10:55:00,44.34,44.37,44.19,44.32,90500.0,25.9237,25.9412,25.836,25.912,90500.0
2009-02-12 11:00:00,44.31,44.33,44.08,44.14,61300.0,25.9061,25.9178,25.7717,25.8067,61300.0
2009-02-12 11:05:00,44.13,44.37,44.12,44.31,74900.0,25.8009,25.9412,25.7951,25.9061,74900.0
2009-02-12 11:10:00,44.32,44.34,44.12,44.13,82500.0,25.912,25.9237,25.7951,25.8009,82500.0
2009-02-12 11:15:00,44.14,44.14,43.99,43.99,89300.0,25.8067,25.8067,25.719,25.719,89300.0
2009-02-12 11:20:00,43.99,44.19,43.91,44.12,58900.0,25.719,25.836,25.6723,25.7951,58900.0
2009-02-12 11:25:00,44.13,44.3,44.13,44.26,195200.0,25.8009,25.9003,25.8009,25.8769,195200.0
2009-02-12 11:30:00,44.26,44.35,44.18,44.22,35500.0,25.8769,25.9295,25.8301,25.8535,35500.0
2009-02-12 11:35:00,44.23,44.25,44.1,44.13,41200.0,25.8594,25.8711,25.7834,25.8009,41200.0
2009-02-12 11:40:00,44.13,44.39,44.13,44.35,59000.0,25.8009,25.9529,25.8009,25.9295,59000.0
2009-02-12 11:45:00,44.37,44.41,44.31,44.34,34800.0,25.9412,25.9646,25.9061,25.9237,34800.0
2009-02-12 11:50:00,44.34,44.4,44.32,44.35,43200.0,25.9237,25.9588,25.912,25.9295,43200.0
2009-02-12 11:55:00,44.34,44.34,44.02,44.03,69500.0,25.9237,25.9237,25.7366,25.7424,69500.0
2009-02-12 12:00:00,44.03,44.22,44.01,44.21,35700.0,25.7424,25.8535,25.7307,25.8477,35700.0
2009-02-12 12:05:00,44.21,44.25,44.09,44.12,36000.0,25.8477,25.8711,25.7775,25.7951,36000.0
2009-02-12 12:10:00,44.11,44.14,44.04,44.1,32100.0,25.7892,25.8067,25.7483,25.7834,32100.0
2009-02-12 12:15:00,44.1,44.21,44.09,44.21,27000.0,25.7834,25.8477,25.7775,25.8477,27000.0
2009-02-12 12:20:00,44.21,44.25,44.19,44.2,23100.0,25.8477,25.8711,25.836,25.8418,23100.0
2009-02-12 12:25:00,44.2,44.41,44.19,44.39,42500.0,25.8418,25.9646,25.836,25.9529,42500.0
2009-02-12 12:30:00,44.38,44.43,44.29,44.31,25700.0,25.9471,25.9763,25.8944,25.9061,25700.0
2009-02-12 12:35:00,44.31,44.41,44.3,44.34,28800.0,25.9061,25.9646,25.9003,25.9237,28800.0
2009-02-12 12:40:00,44.34,44.36,44.29,44.31,20100.0,25.9237,25.9354,25.8944,25.9061,20100.0
2009-02-12 12:45:00,44.3,44.31,44.15,44.2,49400.0,25.9003,25.9061,25.8126,25.8418,49400.0
2009-02-12 12:50:00,44.21,44.21,44.14,44.2,21000.0,25.8477,25.8477,25.8067,25.8418,21000.0
2009-02-12 12:55:00,44.19,44.24,44.06,44.07,23900.0,25.836,25.8652,25.76,25.7658,23900.0
2009-02-12 13:00:00,44.08,44.1,44.0,44.07,40600.0,25.7717,25.7834,25.7249,25.7658,40600.0
2009-02-12 13:05:00,44.07,44.07,43.96,44.07,32000.0,25.7658,25.7658,25.7015,25.7658,32000.0
2009-02-12 13:10:00,44.07,44.19,43.97,44.02,34400.0,25.7658,25.836,25.7074,25.7366,34400.0
2009-02-12 13:15:00,44.01,44.08,43.9,43.92,38300.0,25.7307,25.7717,25.6664,25.6781,38300.0
2009-02-12 13:20:00,43.92,44.03,43.89,43.98,35700.0,25.6781,25.7424,25.6606,25.7132,35700.0
2009-02-12 13:25:00,43.98,44.14,43.96,44.02,32200.0,25.7132,25.8067,25.7015,25.7366,32200.0
2009-02-12 13:30:00,44.01,44.14,43.97,43.98,32800.0,25.7307,25.8067,25.7074,25.7132,32800.0
2009-02-12 13:35:00,43.97,44.02,43.85,43.87,44600.0,25.7074,25.7366,25.6372,25.6489,44600.0
2009-02-12 13:40:00,43.86,43.98,43.86,43.89,35600.0,25.643,25.7132,25.643,25.6606,35600.0
2009-02-12 13:45:00,43.88,43.99,43.82,43.97,60900.0,25.6547,25.719,25.6197,25.7074,60900.0
2009-02-12 13:50:00,43.99,44.17,43.99,44.16,48300.0,25.719,25.8243,25.719,25.8184,48300.0
2009-02-12 13:55:00,44.16,44.21,43.98,44.14,32400.0,25.8184,25.8477,25.7132,25.8067,32400.0
2009-02-12 14:00:00,44.14,44.14,43.87,43.89,61600.0,25.8067,25.8067,25.6489,25.6606,61600.0
2009-02-12 14:05:00,43.89,44.09,43.86,43.94,52100.0,25.6606,25.7775,25.643,25.6898,52100.0
2009-02-12 14:10:00,43.94,44.03,43.91,43.95,49500.0,25.6898,25.7424,25.6723,25.6957,49500.0
2009-02-12 14:15:00,43.94,44.15,43.93,43.97,52200.0,25.6898,25.8126,25.684,25.7074,52200.0
2009-02-12 14:20:00,44.01,44.05,43.87,43.89,42600.0,25.7307,25.7541,25.6489,25.6606,42600.0
2009-02-12 14:25:00,43.88,43.94,43.81,43.88,88700.0,25.6547,25.6898,25.6138,25.6547,88700.0
2009-02-12 14:30:00,43.87,43.99,43.81,43.9,67900.0,25.6489,25.719,25.6138,25.6664,67900.0
2009-02-12 14:35:00,43.9,43.97,43.75,43.77,73400.0,25.6664,25.7074,25.5787,25.5904,73400.0
2009-02-12 14:40:00,43.78,43.8,43.6,43.69,135000.0,25.5963,25.608,25.491,25.5437,135000.0
2009-02-12 14:45:00,43.69,43.69,43.48,43.57,88000.0,25.5437,25.5437,25.4209,25.4735,88000.0
2009-02-12 14:50:00,43.6,43.62,43.42,43.42,108900.0,25.491,25.5027,25.3858,25.3858,108900.0
2009-02-12 14:55:00,43.42,43.56,43.41,43.45,67600.0,25.3858,25.4676,25.3799,25.4033,67600.0
2009-02-12 15:00:00,43.46,43.48,43.29,43.35,111700.0,25.4092,25.4209,25.3098,25.3449,111700.0
2009-02-12 15:05:00,43.37,43.54,43.3,43.54,146500.0,25.3566,25.456,25.3156,25.456,146500.0
2009-02-12 15:10:00,43.55,43.64,43.51,43.6,186000.0,25.4618,25.5144,25.4384,25.491,186000.0
2009-02-12 15:15:00,43.6,43.79,43.56,43.79,132600.0,25.491,25.6021,25.4676,25.6021,132600.0
2009-02-12 15:20:00,43.77,44.07,43.66,43.93,152300.0,25.5904,25.7658,25.5261,25.684,152300.0
2009-02-12 15:25:00,43.92,44.3,43.91,44.29,170800.0,25.6781,25.9003,25.6723,25.8944,170800.0
2009-02-12 15:30:00,44.29,44.32,44.1,44.19,89800.0,25.8944,25.912,25.7834,25.836,89800.0
2009-02-12 15:35:00,44.2,44.39,44.07,44.2,171300.0,25.8418,25.9529,25.7658,25.8418,171300.0
2009-02-12 15:40:00,44.2,44.74,44.2,44.64,198300.0,25.8418,26.1575,25.8418,26.0991,198300.0
2009-02-12 15:45:00,44.64,44.75,44.48,44.61,168000.0,26.0991,26.1634,26.0055,26.0815,168000.0
2009-02-12 15:50:00,44.61,44.94,44.55,44.94,275600.0,26.0815,26.2745,26.0465,26.2745,275600.0
2009-02-12 15:55:00,44.93,44.95,44.74,44.86,229300.0,26.2686,26.2803,26.1575,26.2277,229300.0
2009-02-13 09:30:00,44.84,45.43,44.71,45.24,66500.0,26.216,26.561,26.14,26.4499,66500.0
2009-02-13 09:35:00,45.24,45.27,44.92,44.94,81600.0,26.4499,26.4674,26.2628,26.2745,81600.0
2009-02-13 09:40:00,44.94,45.01,44.9,45.0,57300.0,26.2745,26.3154,26.2511,26.3096,57300.0
2009-02-13 09:45:00,44.98,45.12,44.96,45.12,58400.0,26.2979,26.3797,26.2862,26.3797,58400.0
2009-02-13 09:50:00,45.12,45.13,45.0,45.0,30200.0,26.3797,26.3856,26.3096,26.3096,30200.0
2009-02-13 09:55:00,45.04,45.32,44.96,45.29,64400.0,26.3329,26.4966,26.2862,26.4791,64400.0
2009-02-13 10:00:00,45.31,45.37,45.26,45.31,66800.0,26.4908,26.5259,26.4616,26.4908,66800.0
2009-02-13 10:05:00,45.31,45.39,45.18,45.2,55300.0,26.4908,26.5376,26.4148,26.4265,55300.0
2009-02-13 10:10:00,45.2,45.42,45.14,45.32,67000.0,26.4265,26.5551,26.3914,26.4966,67000.0
2009-02-13 10:15:00,45.31,45.31,45.12,45.25,33500.0,26.4908,26.4908,26.3797,26.4557,33500.0
2009-02-13 10:20:00,45.26,45.43,45.26,45.37,44100.0,26.4616,26.561,26.4616,26.5259,44100.0
2009-02-13 10:25:00,45.36,45.39,45.2,45.38,33800.0,26.52,26.5376,26.4265,26.5317,33800.0
2009-02-13 10:30:00,45.38,45.55,45.37,45.49,47700.0,26.5317,26.6311,26.5259,26.596,47700.0
2009-02-13 10:35:00,45.48,45.75,45.48,45.75,59900.0,26.5902,26.748,26.5902,26.748,59900.0
2009-02-13 10:40:00,45.74,45.75,45.68,45.75,43200.0,26.7422,26.748,26.7071,26.748,43200.0
2009-02-13 10:45:00,45.75,45.8,45.69,45.73,57300.0,26.748,26.7773,26.713,26.7364,57300.0
2009-02-13 10:50:00,45.72,45.79,45.71,45.77,34200.0,26.7305,26.7714,26.7247,26.7597,34200.0
2009-02-13 10:55:00,45.76,45.88,45.66,45.68,48400.0,26.7539,26.824,26.6954,26.7071,48400.0
2009-02-13 11:00:00,45.67,45.69,45.43,45.54,44500.0,26.7013,26.713,26.561,26.6253,44500.0
2009-02-13 11:05:00,45.52,45.74,45.52,45.73,25800.0,26.6136,26.7422,26.6136,26.7364,25800.0
2009-02-13 11:10:00,45.73,45.81,45.62,45.68,38700.0,26.7364,26.7831,26.672,26.7071,38700.0
2009-02-13 11:15:00,45.68,45.68,45.46,45.58,54900.0,26.7071,26.7071,26.5785,26.6487,54900.0
2009-02-13 11:20:00,45.56,45.56,45.33,45.36,41700.0,26.637,26.637,26.5025,26.52,41700.0
2009-02-13 11:25:00,45.35,45.42,45.31,45.37,16500.0,26.5142,26.5551,26.4908,26.5259,16500.0
2009-02-13 11:30:00,45.36,45.49,45.35,45.49,18000.0,26.52,26.596,26.5142,26.596,18000.0
2009-02-13 11:35:00,45.49,45.52,45.4,45.43,30700.0,26.596,26.6136,26.5434,26.561,30700.0
2009-02-13 11:40:00,45.41,45.47,45.18,45.28,35800.0,26.5493,26.5843,26.4148,26.4733,35800.0
2009-02-13 11:45:00,45.28,45.31,45.15,45.2,54600.0,26.4733,26.4908,26.3973,26.4265,54600.0
2009-02-13 11:50:00,45.19,45.22,45.08,45.2,26400.0,26.4206,26.4382,26.3563,26.4265,26400.0
2009-02-13 11:55:00,45.18,45.27,45.15,45.15,22900.0,26.4148,26.4674,26.3973,26.3973,22900.0
2009-02-13 12:00:00,45.15,45.31,45.11,45.12,26100.0,26.3973,26.4908,26.3739,26.3797,26100.0
2009-02-13 12:05:00,45.12,45.19,45.11,45.14,14600.0,26.3797,26.4206,26.3739,26.3914,14600.0
2009-02-13 12:10:00,45.16,45.29,45.13,45.22,26400.0,26.4031,26.4791,26.3856,26.4382,26400.0
2009-02-13 12:15:00,45.23,45.26,45.04,45.1,45800.0,26.444,26.4616,26.3329,26.368,45800.0
2009-02-13 12:20:00,45.09,45.19,45.03,45.19,15700.0,26.3622,26.4206,26.3271,26.4206,15700.0
2009-02-13 12:25:00,45.18,45.21,45.11,45.19,19600.0,26.4148,26.4323,26.3739,26.4206,19600.0
2009-02-13 12:30:00,45.2,45.27,45.08,45.14,20400.0,26.4265,26.4674,26.3563,26.3914,20400.0
2009-02-13 12:35:00,45.15,45.29,45.13,45.13,18700.0,26.3973,26.4791,26.3856,26.3856,18700.0
2009-02-13 12:40:00,45.13,45.14,44.98,44.98,22600.0,26.3856,26.3914,26.2979,26.2979,22600.0
2009-02-13 12:45:00,44.98,45.04,44.94,45.0,31000.0,26.2979,26.3329,26.2745,26.3096,31000.0
2009-02-13 12:50:00,45.01,45.01,44.81,44.86,38900.0,26.3154,26.3154,26.1985,26.2277,38900.0
2009-02-13 12:55:00,44.85,44.97,44.85,44.95,16900.0,26.2219,26.292,26.2219,26.2803,16900.0
2009-02-13 13:00:00,44.97,45.02,44.88,45.01,25800.0,26.292,26.3212,26.2394,26.3154,25800.0
2009-02-13 13:05:00,45.01,45.08,44.95,44.96,29800.0,26.3154,26.3563,26.2803,26.2862,29800.0
2009-02-13 13:10:00,44.95,44.95,44.8,44.85,37700.0,26.2803,26.2803,26.1926,26.2219,37700.0
2009-02-13 13:15:00,44.83,45.07,44.78,45.07,24800.0,26.2102,26.3505,26.1809,26.3505,24800.0
2009-02-13 13:20:00,45.05,45.1,44.95,44.96,18400.0,26.3388,26.368,26.2803,26.2862,18400.0
2009-02-13 13:25:00,44.98,45.06,44.96,45.02,15100.0,26.2979,26.3446,26.2862,26.3212,15100.0
2009-02-13 13:30:00,45.03,45.06,44.97,45.0,19600.0,26.3271,26.3446,26.292,26.3096,19600.0
2009-02-13 13:35:00,44.99,45.02,44.9,44.92,37200.0,26.3037,26.3212,26.2511,26.2628,37200.0
2009-02-13 13:40:00,44.92,45.07,44.9,45.07,35500.0,26.2628,26.3505,26.2511,26.3505,35500.0
2009-02-13 13:45:00,45.07,45.28,45.04,45.27,52100.0,26.3505,26.4733,26.3329,26.4674,52100.0
2009-02-13 13:50:00,45.27,45.39,45.21,45.35,67200.0,26.4674,26.5376,26.4323,26.5142,67200.0
2009-02-13 13:55:00,45.34,45.4,45.23,45.32,58100.0,26.5083,26.5434,26.444,26.4966,58100.0
2009-02-13 14:00:00,45.34,45.45,45.25,45.26,57000.0,26.5083,26.5726,26.4557,26.4616,57000.0
2009-02-13 14:05:00,45.26,45.26,45.07,45.11,35300.0,26.4616,26.4616,26.3505,26.3739,35300.0
2009-02-13 14:10:00,45.12,45.26,45.08,45.25,18200.0,26.3797,26.4616,26.3563,26.4557,18200.0
2009-02-13 14:15:00,45.24,45.27,45.03,45.24,30800.0,26.4499,26.4674,26.3271,26.4499,30800.0
2009-02-13 14:20:00,45.24,45.29,45.08,45.18,37000.0,26.4499,26.4791,26.3563,26.4148,37000.0
2009-02-13 14:25:00,45.18,45.24,45.06,45.12,22700.0,26.4148,26.4499,26.3446,26.3797,22700.0
2009-02-13 14:30:00,45.1,45.15,44.96,45.15,29300.0,26.368,26.3973,26.2862,26.3973,29300.0
2009-02-13 14:35:00,45.15,45.23,45.06,45.23,49300.0,26.3973,26.444,26.3446,26.444,49300.0
2009-02-13 14:40:00,45.23,45.32,45.21,45.22,41200.0,26.444,26.4966,26.4323,26.4382,41200.0
2009-02-13 14:45:00,45.22,45.23,45.08,45.1,72400.0,26.4382,26.444,26.3563,26.368,72400.0
2009-02-13 14:50:00,45.07,45.17,44.96,45.16,104800.0,26.3505,26.4089,26.2862,26.4031,104800.0
2009-02-13 14:55:00,45.15,45.16,44.96,45.04,25900.0,26.3973,26.4031,26.2862,26.3329,25900.0
2009-02-13 15:00:00,45.05,45.09,44.95,45.06,42200.0,26.3388,26.3622,26.2803,26.3446,42200.0
2009-02-13 15:05:00,45.07,45.08,44.78,44.89,77400.0,26.3505,26.3563,26.1809,26.2452,77400.0
2009-02-13 15:10:00,44.91,44.93,44.69,44.7,60600.0,26.2569,26.2686,26.1283,26.1342,60600.0
2009-02-13 15:15:00,44.71,44.8,44.67,44.76,78000.0,26.14,26.1926,26.1166,26.1692,78000.0
2009-02-13 15:20:00,44.75,44.87,44.74,44.75,72400.0,26.1634,26.2335,26.1575,26.1634,72400.0
2009-02-13 15:25:00,44.77,44.9,44.75,44.88,66600.0,26.1751,26.2511,26.1634,26.2394,66600.0
2009-02-13 15:30:00,44.88,45.1,44.87,45.06,91400.0,26.2394,26.368,26.2335,26.3446,91400.0
2009-02-13 15:35:00,45.06,45.09,44.95,45.0,113400.0,26.3446,26.3622,26.2803,26.3096,113400.0
2009-02-13 15:40:00,45.0,45.18,44.93,45.13,99900.0,26.3096,26.4148,26.2686,26.3856,99900.0
2009-02-13 15:45:00,45.15,45.17,44.93,45.13,108600.0,26.3973,26.4089,26.2686,26.3856,108600.0
2009-02-13 15:50:00,45.13,45.16,45.03,45.12,145300.0,26.3856,26.4031,26.3271,26.3797,145300.0
2009-02-13 15:55:00,45.11,45.13,44.77,44.8,258400.0,26.3739,26.3856,26.1751,26.1926,258400.0
2009-02-17 09:30:00,43.5,43.95,42.88,43.05,164200.0,25.4326,25.6957,25.0701,25.1695,164200.0
2009-02-17 09:35:00,43.1,43.31,42.8,42.81,124500.0,25.1987,25.3215,25.0233,25.0292,124500.0
2009-02-17 09:40:00,42.81,43.16,42.78,42.97,100000.0,25.0292,25.2338,25.0116,25.1227,100000.0
2009-02-17 09:45:00,42.98,43.0,42.51,42.53,114900.0,25.1285,25.1402,24.8538,24.8654,114900.0
2009-02-17 09:50:00,42.54,42.57,42.19,42.3,195900.0,24.8713,24.8888,24.6667,24.731,195900.0
2009-02-17 09:55:00,42.3,42.7,42.3,42.64,90400.0,24.731,24.9648,24.731,24.9298,90400.0
2009-02-17 10:00:00,42.63,42.81,42.54,42.58,70500.0,24.9239,25.0292,24.8713,24.8947,70500.0
2009-02-17 10:05:00,42.58,42.8,42.58,42.79,89600.0,24.8947,25.0233,24.8947,25.0175,89600.0
2009-02-17 10:10:00,42.77,42.88,42.71,42.86,55600.0,25.0058,25.0701,24.9707,25.0584,55600.0
2009-02-17 10:15:00,42.88,42.88,42.64,42.67,63300.0,25.0701,25.0701,24.9298,24.9473,63300.0
2009-02-17 10:20:00,42.67,42.83,42.58,42.8,68100.0,24.9473,25.0408,24.8947,25.0233,68100.0
2009-02-17 10:25:00,42.81,42.91,42.69,42.87,39600.0,25.0292,25.0876,24.959,25.0642,39600.0
2009-02-17 10:30:00,42.86,43.11,42.86,43.05,83500.0,25.0584,25.2046,25.0584,25.1695,83500.0
2009-02-17 10:35:00,43.04,43.1,42.77,42.83,73400.0,25.1636,25.1987,25.0058,25.0408,73400.0
2009-02-17 10:40:00,42.84,42.98,42.7,42.91,75600.0,25.0467,25.1285,24.9648,25.0876,75600.0
2009-02-17 10:45:00,42.92,42.96,42.8,42.8,48500.0,25.0935,25.1169,25.0233,25.0233,48500.0
2009-02-17 10:50:00,42.8,43.09,42.8,42.97,82000.0,25.0233,25.1929,25.0233,25.1227,82000.0
2009-02-17 10:55:00,42.97,42.99,42.84,42.89,75800.0,25.1227,25.1344,25.0467,25.0759,75800.0
2009-02-17 11:00:00,42.9,43.07,42.77,43.07,106400.0,25.0818,25.1812,25.0058,25.1812,106400.0
2009-02-17 11:05:00,43.07,43.08,42.86,42.91,78700.0,25.1812,25.187,25.0584,25.0876,78700.0
2009-02-17 11:10:00,42.93,43.11,42.91,43.02,58300.0,25.0993,25.2046,25.0876,25.1519,58300.0
2009-02-17 11:15:00,43.04,43.07,42.97,43.05,36800.0,25.1636,25.1812,25.1227,25.1695,36800.0
2009-02-17 11:20:00,43.06,43.11,42.97,43.06,27000.0,25.1753,25.2046,25.1227,25.1753,27000.0
2009-02-17 11:25:00,43.06,43.11,42.93,42.96,81200.0,25.1753,25.2046,25.0993,25.1169,81200.0
2009-02-17 11:30:00,42.96,42.99,42.88,42.9,51400.0,25.1169,25.1344,25.0701,25.0818,51400.0
2009-02-17 11:35:00,42.88,42.96,42.86,42.92,43100.0,25.0701,25.1169,25.0584,25.0935,43100.0
2009-02-17 11:40:00,42.92,43.04,42.85,42.98,35900.0,25.0935,25.1636,25.0525,25.1285,35900.0
2009-02-17 11:45:00,42.99,43.02,42.92,42.98,46500.0,25.1344,25.1519,25.0935,25.1285,46500.0
2009-02-17 11:50:00,42.97,43.0,42.84,42.93,70700.0,25.1227,25.1402,25.0467,25.0993,70700.0
2009-02-17 11:55:00,42.93,43.04,42.79,42.99,64400.0,25.0993,25.1636,25.0175,25.1344,64400.0
2009-02-17 12:00:00,42.99,43.11,42.92,42.92,46200.0,25.1344,25.2046,25.0935,25.0935,46200.0
2009-02-17 12:05:00,42.92,43.1,42.87,43.04,38000.0,25.0935,25.1987,25.0642,25.1636,38000.0
2009-02-17 12:10:00,43.05,43.1,43.01,43.09,65700.0,25.1695,25.1987,25.1461,25.1929,65700.0
2009-02-17 12:15:00,43.09,43.22,43.07,43.14,77400.0,25.1929,25.2689,25.1812,25.2221,77400.0
2009-02-17 12:20:00,43.13,43.2,43.0,43.04,93100.0,25.2162,25.2572,25.1402,25.1636,93100.0
2009-02-17 12:25:00,43.05,43.18,43.03,43.15,44100.0,25.1695,25.2455,25.1578,25.2279,44100.0
2009-02-17 12:30:00,43.17,43.22,43.13,43.18,29600.0,25.2396,25.2689,25.2162,25.2455,29600.0
2009-02-17 12:35:00,43.17,43.27,43.17,43.26,38600.0,25.2396,25.2981,25.2396,25.2922,38600.0
2009-02-17 12:40:00,43.27,43.33,43.23,43.31,46200.0,25.2981,25.3332,25.2747,25.3215,46200.0
2009-02-17 12:45:00,43.3,43.33,43.18,43.22,51500.0,25.3156,25.3332,25.2455,25.2689,51500.0
2009-02-17 12:50:00,43.22,43.24,43.13,43.23,24000.0,25.2689,25.2806,25.2162,25.2747,24000.0
2009-02-17 12:55:00,43.24,43.33,43.24,43.28,31500.0,25.2806,25.3332,25.2806,25.3039,31500.0
2009-02-17 13:00:00,43.3,43.31,43.13,43.14,50600.0,25.3156,25.3215,25.2162,25.2221,50600.0
2009-02-17 13:05:00,43.15,43.15,43.06,43.11,34400.0,25.2279,25.2279,25.1753,25.2046,34400.0
2009-02-17 13:10:00,43.11,43.16,43.0,43.14,39400.0,25.2046,25.2338,25.1402,25.2221,39400.0
2009-02-17 13:15:00,43.15,43.19,43.07,43.12,38400.0,25.2279,25.2513,25.1812,25.2104,38400.0
2009-02-17 13:20:00,43.11,43.17,43.01,43.1,76500.0,25.2046,25.2396,25.1461,25.1987,76500.0
2009-02-17 13:25:00,43.09,43.14,43.0,43.14,34400.0,25.1929,25.2221,25.1402,25.2221,34400.0
2009-02-17 13:30:00,43.13,43.19,42.99,43.19,69800.0,25.2162,25.2513,25.1344,25.2513,69800.0
2009-02-17 13:35:00,43.21,43.25,43.14,43.16,34500.0,25.263,25.2864,25.2221,25.2338,34500.0
2009-02-17 13:40:00,43.16,43.36,43.15,43.34,36800.0,25.2338,25.3507,25.2279,25.339,36800.0
2009-02-17 13:45:00,43.33,43.55,43.28,43.44,63100.0,25.3332,25.4618,25.3039,25.3975,63100.0
2009-02-17 13:50:00,43.45,43.48,43.25,43.26,59400.0,25.4033,25.4209,25.2864,25.2922,59400.0
2009-02-17 13:55:00,43.25,43.27,43.19,43.26,35700.0,25.2864,25.2981,25.2513,25.2922,35700.0
2009-02-17 14:00:00,43.26,43.28,43.18,43.26,33300.0,25.2922,25.3039,25.2455,25.2922,33300.0
2009-02-17 14:05:00,43.25,43.42,43.25,43.36,44500.0,25.2864,25.3858,25.2864,25.3507,44500.0
2009-02-17 14:10:00,43.34,43.39,43.28,43.33,36400.0,25.339,25.3683,25.3039,25.3332,36400.0
2009-02-17 14:15:00,43.33,43.45,43.33,43.4,43400.0,25.3332,25.4033,25.3332,25.3741,43400.0
2009-02-17 14:20:00,43.39,43.51,43.34,43.35,58700.0,25.3683,25.4384,25.339,25.3449,58700.0
2009-02-17 14:25:00,43.36,43.43,43.25,43.31,51200.0,25.3507,25.3916,25.2864,25.3215,51200.0
2009-02-17 14:30:00,43.29,43.44,43.26,43.37,50100.0,25.3098,25.3975,25.2922,25.3566,50100.0
2009-02-17 14:35:00,43.38,43.55,43.35,43.49,73900.0,25.3624,25.4618,25.3449,25.4267,73900.0
2009-02-17 14:40:00,43.48,43.56,43.43,43.55,52400.0,25.4209,25.4676,25.3916,25.4618,52400.0
2009-02-17 14:45:00,43.52,43.52,43.4,43.4,51900.0,25.4443,25.4443,25.3741,25.3741,51900.0
2009-02-17 14:50:00,43.41,43.47,43.22,43.22,66700.0,25.3799,25.415,25.2689,25.2689,66700.0
2009-02-17 14:55:00,43.21,43.23,43.06,43.16,84200.0,25.263,25.2747,25.1753,25.2338,84200.0
2009-02-17 15:00:00,43.16,43.22,43.1,43.2,89400.0,25.2338,25.2689,25.1987,25.2572,89400.0
2009-02-17 15:05:00,43.2,43.39,43.18,43.31,64600.0,25.2572,25.3683,25.2455,25.3215,64600.0
2009-02-17 15:10:00,43.32,43.34,43.16,43.18,66000.0,25.3273,25.339,25.2338,25.2455,66000.0
2009-02-17 15:15:00,43.18,43.33,43.07,43.07,97100.0,25.2455,25.3332,25.1812,25.1812,97100.0
2009-02-17 15:20:00,43.06,43.22,43.04,43.14,63200.0,25.1753,25.2689,25.1636,25.2221,63200.0
2009-02-17 15:25:00,43.15,43.21,43.0,43.11,84900.0,25.2279,25.263,25.1402,25.2046,84900.0
2009-02-17 15:30:00,43.1,43.57,43.09,43.55,162100.0,25.1987,25.4735,25.1929,25.4618,162100.0
2009-02-17 15:35:00,43.56,43.62,43.39,43.51,144300.0,25.4676,25.5027,25.3683,25.4384,144300.0
2009-02-17 15:40:00,43.5,43.5,43.14,43.24,198900.0,25.4326,25.4326,25.2221,25.2806,198900.0
2009-02-17 15:45:00,43.24,43.35,43.11,43.13,222800.0,25.2806,25.3449,25.2046,25.2162,222800.0
2009-02-17 15:50:00,43.15,43.18,42.94,42.94,292900.0,25.2279,25.2455,25.1052,25.1052,292900.0
2009-02-17 15:55:00,42.94,43.01,42.88,42.92,486600.0,25.1052,25.1461,25.0701,25.0935,486600.0
2009-02-18 09:30:00,43.18,43.29,43.12,43.28,64400.0,25.2455,25.3098,25.2104,25.3039,64400.0
2009-02-18 09:35:00,43.26,43.26,43.06,43.09,79300.0,25.2922,25.2922,25.1753,25.1929,79300.0
2009-02-18 09:40:00,43.07,43.21,43.0,43.15,112700.0,25.1812,25.263,25.1402,25.2279,112700.0
2009-02-18 09:45:00,43.14,43.16,43.05,43.07,49900.0,25.2221,25.2338,25.1695,25.1812,49900.0
2009-02-18 09:50:00,43.07,43.08,42.8,42.91,82200.0,25.1812,25.187,25.0233,25.0876,82200.0
2009-02-18 09:55:00,42.91,43.01,42.53,42.56,83100.0,25.0876,25.1461,24.8654,24.883,83100.0
2009-02-18 10:00:00,42.56,42.56,42.37,42.4,101100.0,24.883,24.883,24.7719,24.7894,101100.0
2009-02-18 10:05:00,42.41,42.53,42.33,42.39,66100.0,24.7953,24.8654,24.7485,24.7836,66100.0
2009-02-18 10:10:00,42.4,42.51,42.28,42.43,67300.0,24.7894,24.8538,24.7193,24.807,67300.0
2009-02-18 10:15:00,42.4,42.63,42.38,42.51,83900.0,24.7894,24.9239,24.7778,24.8538,83900.0
2009-02-18 10:20:00,42.53,42.72,42.53,42.68,41200.0,24.8654,24.9765,24.8654,24.9531,41200.0
2009-02-18 10:25:00,42.68,42.72,42.57,42.69,35000.0,24.9531,24.9765,24.8888,24.959,35000.0
2009-02-18 10:30:00,42.68,42.91,42.68,42.89,47700.0,24.9531,25.0876,24.9531,25.0759,47700.0
2009-02-18 10:35:00,42.91,42.93,42.74,42.82,43500.0,25.0876,25.0993,24.9882,25.035,43500.0
2009-02-18 10:40:00,42.83,42.9,42.74,42.75,55800.0,25.0408,25.0818,24.9882,24.9941,55800.0
2009-02-18 10:45:00,42.75,42.98,42.72,42.75,53800.0,24.9941,25.1285,24.9765,24.9941,53800.0
2009-02-18 10:50:00,42.73,42.86,42.7,42.71,43400.0,24.9824,25.0584,24.9648,24.9707,43400.0
2009-02-18 10:55:00,42.7,42.79,42.58,42.75,49600.0,24.9648,25.0175,24.8947,24.9941,49600.0
2009-02-18 11:00:00,42.75,42.76,42.58,42.64,39700.0,24.9941,24.9999,24.8947,24.9298,39700.0
2009-02-18 11:05:00,42.64,42.79,42.63,42.77,37600.0,24.9298,25.0175,24.9239,25.0058,37600.0
2009-02-18 11:10:00,42.78,42.99,42.76,42.99,55000.0,25.0116,25.1344,24.9999,25.1344,55000.0
2009-02-18 11:15:00,42.98,43.14,42.98,43.05,81100.0,25.1285,25.2221,25.1285,25.1695,81100.0
2009-02-18 11:20:00,43.04,43.23,43.04,43.19,48200.0,25.1636,25.2747,25.1636,25.2513,48200.0
2009-02-18 11:25:00,43.2,43.28,43.14,43.19,55000.0,25.2572,25.3039,25.2221,25.2513,55000.0
2009-02-18 11:30:00,43.19,43.22,43.01,43.11,37600.0,25.2513,25.2689,25.1461,25.2046,37600.0
2009-02-18 11:35:00,43.12,43.17,42.99,43.11,46900.0,25.2104,25.2396,25.1344,25.2046,46900.0
2009-02-18 11:40:00,43.11,43.26,43.0,43.18,85600.0,25.2046,25.2922,25.1402,25.2455,85600.0
2009-02-18 11:45:00,43.19,43.21,43.05,43.05,102200.0,25.2513,25.263,25.1695,25.1695,102200.0
2009-02-18 11:50:00,43.04,43.17,42.98,43.06,117200.0,25.1636,25.2396,25.1285,25.1753,117200.0
2009-02-18 11:55:00,43.07,43.21,43.03,43.06,47700.0,25.1812,25.263,25.1578,25.1753,47700.0
2009-02-18 12:00:00,43.05,43.21,43.04,43.18,29300.0,25.1695,25.263,25.1636,25.2455,29300.0
2009-02-18 12:05:00,43.17,43.29,43.09,43.27,44100.0,25.2396,25.3098,25.1929,25.2981,44100.0
2009-02-18 12:10:00,43.29,43.33,43.11,43.15,69100.0,25.3098,25.3332,25.2046,25.2279,69100.0
2009-02-18 12:15:00,43.15,43.2,43.01,43.02,37500.0,25.2279,25.2572,25.1461,25.1519,37500.0
2009-02-18 12:20:00,43.03,43.18,43.01,43.08,27700.0,25.1578,25.2455,25.1461,25.187,27700.0
2009-02-18 12:25:00,43.05,43.13,42.87,42.87,44800.0,25.1695,25.2162,25.0642,25.0642,44800.0
2009-02-18 12:30:00,42.92,43.01,42.74,42.77,55100.0,25.0935,25.1461,24.9882,25.0058,55100.0
2009-02-18 12:35:00,42.79,42.93,42.77,42.77,42600.0,25.0175,25.0993,25.0058,25.0058,42600.0
2009-02-18 12:40:00,42.79,42.89,42.73,42.83,71500.0,25.0175,25.0759,24.9824,25.0408,71500.0
2009-02-18 12:45:00,42.84,42.89,42.72,42.74,43600.0,25.0467,25.0759,24.9765,24.9882,43600.0
2009-02-18 12:50:00,42.74,42.84,42.64,42.84,50900.0,24.9882,25.0467,24.9298,25.0467,50900.0
2009-02-18 12:55:00,42.84,42.98,42.79,42.96,40800.0,25.0467,25.1285,25.0175,25.1169,40800.0
2009-02-18 13:00:00,42.95,43.05,42.8,42.87,56800.0,25.111,25.1695,25.0233,25.0642,56800.0
2009-02-18 13:05:00,42.86,42.98,42.73,42.78,48200.0,25.0584,25.1285,24.9824,25.0116,48200.0
2009-02-18 13:10:00,42.79,42.93,42.77,42.84,27900.0,25.0175,25.0993,25.0058,25.0467,27900.0
2009-02-18 13:15:00,42.86,42.86,42.61,42.61,27100.0,25.0584,25.0584,24.9122,24.9122,27100.0
2009-02-18 13:20:00,42.6,42.68,42.55,42.61,63000.0,24.9064,24.9531,24.8771,24.9122,63000.0
2009-02-18 13:25:00,42.61,42.71,42.61,42.68,45300.0,24.9122,24.9707,24.9122,24.9531,45300.0
2009-02-18 13:30:00,42.7,42.71,42.51,42.69,54800.0,24.9648,24.9707,24.8538,24.959,54800.0
2009-02-18 13:35:00,42.71,42.73,42.42,42.47,61800.0,24.9707,24.9824,24.8011,24.8304,61800.0
2009-02-18 13:40:00,42.47,42.55,42.39,42.55,53700.0,24.8304,24.8771,24.7836,24.8771,53700.0
2009-02-18 13:45:00,42.54,42.59,42.4,42.41,54900.0,24.8713,24.9005,24.7894,24.7953,54900.0
2009-02-18 13:50:00,42.4,42.45,42.34,42.43,57600.0,24.7894,24.8187,24.7544,24.807,57600.0
2009-02-18 13:55:00,42.43,42.52,42.43,42.46,46400.0,24.807,24.8596,24.807,24.8245,46400.0
2009-02-18 14:00:00,42.46,42.57,42.33,42.53,61600.0,24.8245,24.8888,24.7485,24.8654,61600.0
2009-02-18 14:05:00,42.53,42.7,42.52,42.69,74200.0,24.8654,24.9648,24.8596,24.959,74200.0
2009-02-18 14:10:00,42.69,42.69,42.3,42.3,79800.0,24.959,24.959,24.731,24.731,79800.0
2009-02-18 14:15:00,42.31,42.45,42.25,42.39,51600.0,24.7368,24.8187,24.7017,24.7836,51600.0
2009-02-18 14:20:00,42.41,42.54,42.41,42.52,34400.0,24.7953,24.8713,24.7953,24.8596,34400.0
2009-02-18 14:25:00,42.53,42.56,42.35,42.5,51700.0,24.8654,24.883,24.7602,24.8479,51700.0
2009-02-18 14:30:00,42.51,42.65,42.4,42.6,77300.0,24.8538,24.9356,24.7894,24.9064,77300.0
2009-02-18 14:35:00,42.59,42.6,42.4,42.45,48100.0,24.9005,24.9064,24.7894,24.8187,48100.0
2009-02-18 14:40:00,42.45,42.53,42.32,42.42,82600.0,24.8187,24.8654,24.7427,24.8011,82600.0
2009-02-18 14:45:00,42.42,42.49,42.34,42.38,64400.0,24.8011,24.8421,24.7544,24.7778,64400.0
2009-02-18 14:50:00,42.38,42.43,42.33,42.38,67500.0,24.7778,24.807,24.7485,24.7778,67500.0
2009-02-18 14:55:00,42.38,42.67,42.29,42.67,164600.0,24.7778,24.9473,24.7251,24.9473,164600.0
2009-02-18 15:00:00,42.67,42.82,42.62,42.68,131600.0,24.9473,25.035,24.9181,24.9531,131600.0
2009-02-18 15:05:00,42.69,42.82,42.61,42.63,211100.0,24.959,25.035,24.9122,24.9239,211100.0
2009-02-18 15:10:00,42.62,42.88,42.61,42.78,191400.0,24.9181,25.0701,24.9122,25.0116,191400.0
2009-02-18 15:15:00,42.77,42.83,42.7,42.79,113200.0,25.0058,25.0408,24.9648,25.0175,113200.0
2009-02-18 15:20:00,42.79,42.89,42.6,42.8,110100.0,25.0175,25.0759,24.9064,25.0233,110100.0
2009-02-18 15:25:00,42.8,42.88,42.57,42.66,121800.0,25.0233,25.0701,24.8888,24.9415,121800.0
2009-02-18 15:30:00,42.66,42.77,42.6,42.66,70600.0,24.9415,25.0058,24.9064,24.9415,70600.0
2009-02-18 15:35:00,42.64,42.7,42.59,42.63,188300.0,24.9298,24.9648,24.9005,24.9239,188300.0
2009-02-18 15:40:00,42.68,42.87,42.58,42.78,110800.0,24.9531,25.0642,24.8947,25.0116,110800.0
2009-02-18 15:45:00,42.78,42.82,42.72,42.76,95100.0,25.0116,25.035,24.9765,24.9999,95100.0
2009-02-18 15:50:00,42.76,42.82,42.69,42.75,173200.0,24.9999,25.035,24.959,24.9941,173200.0
2009-02-18 15:55:00,42.75,42.8,42.67,42.72,275500.0,24.9941,25.0233,24.9473,24.9765,275500.0
2009-02-19 09:30:00,42.97,43.05,42.29,42.66,150000.0,25.386,25.4333,24.9843,25.2029,150000.0
2009-02-19 09:35:00,42.66,42.82,42.5,42.69,71000.0,25.2029,25.2974,25.1084,25.2206,71000.0
2009-02-19 09:40:00,42.75,43.21,42.71,43.19,52600.0,25.2561,25.5278,25.2324,25.516,52600.0
2009-02-19 09:45:00,43.19,43.3,43.0,43.01,55800.0,25.516,25.581,25.4038,25.4097,55800.0
2009-02-19 09:50:00,43.01,43.08,42.92,43.03,49800.0,25.4097,25.451,25.3565,25.4215,49800.0
2009-02-19 09:55:00,43.04,43.16,42.95,43.11,50300.0,25.4274,25.4983,25.3742,25.4687,50300.0
2009-02-19 10:00:00,43.1,43.2,42.93,43.19,80200.0,25.4628,25.5219,25.3624,25.516,80200.0
2009-02-19 10:05:00,43.18,43.2,43.03,43.18,41800.0,25.5101,25.5219,25.4215,25.5101,41800.0
2009-02-19 10:10:00,43.18,43.18,43.0,43.03,56700.0,25.5101,25.5101,25.4038,25.4215,56700.0
2009-02-19 10:15:00,43.03,43.05,42.86,42.88,47300.0,25.4215,25.4333,25.3211,25.3329,47300.0
2009-02-19 10:20:00,42.89,42.95,42.78,42.85,62700.0,25.3388,25.3742,25.2738,25.3151,62700.0
2009-02-19 10:25:00,42.88,42.97,42.81,42.93,77200.0,25.3329,25.386,25.2915,25.3624,77200.0
2009-02-19 10:30:00,42.92,43.02,42.9,42.99,58000.0,25.3565,25.4156,25.3447,25.3979,58000.0
2009-02-19 10:35:00,42.98,43.07,42.92,43.06,53600.0,25.3919,25.4451,25.3565,25.4392,53600.0
2009-02-19 10:40:00,43.05,43.1,43.0,43.06,32500.0,25.4333,25.4628,25.4038,25.4392,32500.0
2009-02-19 10:45:00,43.06,43.09,43.01,43.02,33200.0,25.4392,25.4569,25.4097,25.4156,33200.0
2009-02-19 10:50:00,43.05,43.05,42.96,43.04,72900.0,25.4333,25.4333,25.3801,25.4274,72900.0
2009-02-19 10:55:00,43.03,43.1,42.95,42.97,39000.0,25.4215,25.4628,25.3742,25.386,39000.0
2009-02-19 11:00:00,42.98,43.08,42.9,43.05,71700.0,25.3919,25.451,25.3447,25.4333,71700.0
2009-02-19 11:05:00,43.05,43.18,43.04,43.17,49400.0,25.4333,25.5101,25.4274,25.5042,49400.0
2009-02-19 11:10:00,43.18,43.19,43.08,43.1,37200.0,25.5101,25.516,25.451,25.4628,37200.0
2009-02-19 11:15:00,43.07,43.09,43.0,43.01,23700.0,25.4451,25.4569,25.4038,25.4097,23700.0
2009-02-19 11:20:00,43.02,43.02,42.82,42.88,59600.0,25.4156,25.4156,25.2974,25.3329,59600.0
2009-02-19 11:25:00,42.88,42.98,42.88,42.95,41200.0,25.3329,25.3919,25.3329,25.3742,41200.0
2009-02-19 11:30:00,42.95,42.97,42.82,42.87,59300.0,25.3742,25.386,25.2974,25.327,59300.0
2009-02-19 11:35:00,42.88,43.0,42.88,42.98,60000.0,25.3329,25.4038,25.3329,25.3919,60000.0
2009-02-19 11:40:00,42.98,43.02,42.86,42.97,91300.0,25.3919,25.4156,25.3211,25.386,91300.0
2009-02-19 11:45:00,42.97,43.03,42.94,42.96,58600.0,25.386,25.4215,25.3683,25.3801,58600.0
2009-02-19 11:50:00,42.95,43.16,42.94,43.11,89900.0,25.3742,25.4983,25.3683,25.4687,89900.0
2009-02-19 11:55:00,43.12,43.18,43.11,43.17,123700.0,25.4747,25.5101,25.4687,25.5042,123700.0
2009-02-19 12:00:00,43.17,43.2,43.09,43.1,135500.0,25.5042,25.5219,25.4569,25.4628,135500.0
2009-02-19 12:05:00,43.09,43.15,43.03,43.11,67500.0,25.4569,25.4924,25.4215,25.4687,67500.0
2009-02-19 12:10:00,43.12,43.12,42.99,43.0,80300.0,25.4747,25.4747,25.3979,25.4038,80300.0
2009-02-19 12:15:00,43.0,43.1,42.99,43.05,78700.0,25.4038,25.4628,25.3979,25.4333,78700.0
2009-02-19 12:20:00,43.04,43.12,43.01,43.06,57400.0,25.4274,25.4747,25.4097,25.4392,57400.0
2009-02-19 12:25:00,43.03,43.04,42.93,43.02,48900.0,25.4215,25.4274,25.3624,25.4156,48900.0
2009-02-19 12:30:00,43.02,43.07,42.97,43.06,66800.0,25.4156,25.4451,25.386,25.4392,66800.0
2009-02-19 12:35:00,43.06,43.1,43.04,43.1,28200.0,25.4392,25.4628,25.4274,25.4628,28200.0
2009-02-19 12:40:00,43.1,43.1,43.02,43.07,28000.0,25.4628,25.4628,25.4156,25.4451,28000.0
2009-02-19 12:45:00,43.06,43.08,43.0,43.03,41300.0,25.4392,25.451,25.4038,25.4215,41300.0
2009-02-19 12:50:00,43.03,43.14,43.02,43.13,36300.0,25.4215,25.4865,25.4156,25.4806,36300.0
2009-02-19 12:55:00,43.14,43.24,43.14,43.2,86600.0,25.4865,25.5456,25.4865,25.5219,86600.0
2009-02-19 13:00:00,43.2,43.23,43.13,43.16,60700.0,25.5219,25.5396,25.4806,25.4983,60700.0
2009-02-19 13:05:00,43.16,43.36,43.13,43.35,67800.0,25.4983,25.6164,25.4806,25.6105,67800.0
2009-02-19 13:10:00,43.34,43.51,43.32,43.49,88300.0,25.6046,25.7051,25.5928,25.6932,88300.0
2009-02-19 13:15:00,43.49,43.56,43.44,43.5,52900.0,25.6932,25.7346,25.6637,25.6992,52900.0
2009-02-19 13:20:00,43.51,43.53,43.44,43.53,55500.0,25.7051,25.7169,25.6637,25.7169,55500.0
2009-02-19 13:25:00,43.52,43.58,43.48,43.53,57000.0,25.711,25.7464,25.6873,25.7169,57000.0
2009-02-19 13:30:00,43.52,43.54,43.44,43.46,41500.0,25.711,25.7228,25.6637,25.6755,41500.0
2009-02-19 13:35:00,43.46,43.53,43.41,43.47,45700.0,25.6755,25.7169,25.646,25.6814,45700.0
2009-02-19 13:40:00,43.48,43.5,43.41,43.43,30400.0,25.6873,25.6992,25.646,25.6578,30400.0
2009-02-19 13:45:00,43.42,43.45,43.35,43.38,39100.0,25.6519,25.6696,25.6105,25.6283,39100.0
2009-02-19 13:50:00,43.37,43.4,43.3,43.3,33000.0,25.6224,25.6401,25.581,25.581,33000.0
2009-02-19 13:55:00,43.3,43.3,43.18,43.24,43800.0,25.581,25.581,25.5101,25.5456,43800.0
2009-02-19 14:00:00,43.25,43.32,43.21,43.27,35100.0,25.5515,25.5928,25.5278,25.5633,35100.0
2009-02-19 14:05:00,43.27,43.33,43.24,43.26,34800.0,25.5633,25.5987,25.5456,25.5574,34800.0
2009-02-19 14:10:00,43.27,43.3,43.13,43.15,45000.0,25.5633,25.581,25.4806,25.4924,45000.0
2009-02-19 14:15:00,43.15,43.18,42.99,43.0,54800.0,25.4924,25.5101,25.3979,25.4038,54800.0
2009-02-19 14:20:00,43.0,43.08,42.98,43.02,52100.0,25.4038,25.451,25.3919,25.4156,52100.0
2009-02-19 14:25:00,43.03,43.17,43.03,43.15,50800.0,25.4215,25.5042,25.4215,25.4924,50800.0
2009-02-19 14:30:00,43.14,43.15,43.06,43.08,34200.0,25.4865,25.4924,25.4392,25.451,34200.0
2009-02-19 14:35:00,43.07,43.16,43.03,43.16,32500.0,25.4451,25.4983,25.4215,25.4983,32500.0
2009-02-19 14:40:00,43.15,43.15,42.85,42.92,71700.0,25.4924,25.4924,25.3151,25.3565,71700.0
2009-02-19 14:45:00,42.93,43.11,42.93,43.0,124200.0,25.3624,25.4687,25.3624,25.4038,124200.0
2009-02-19 14:50:00,43.0,43.12,42.99,43.04,71200.0,25.4038,25.4747,25.3979,25.4274,71200.0
2009-02-19 14:55:00,43.04,43.16,43.0,43.02,45600.0,25.4274,25.4983,25.4038,25.4156,45600.0
2009-02-19 15:00:00,43.01,43.13,43.01,43.06,44900.0,25.4097,25.4806,25.4097,25.4392,44900.0
2009-02-19 15:05:00,43.06,43.15,42.99,43.08,124900.0,25.4392,25.4924,25.3979,25.451,124900.0
2009-02-19 15:10:00,43.06,43.07,42.93,43.06,147400.0,25.4392,25.4451,25.3624,25.4392,147400.0
2009-02-19 15:15:00,43.06,43.06,42.88,42.9,129000.0,25.4392,25.4392,25.3329,25.3447,129000.0
2009-02-19 15:20:00,42.9,42.96,42.81,42.83,90100.0,25.3447,25.3801,25.2915,25.3033,90100.0
2009-02-19 15:25:00,42.82,43.04,42.81,42.94,89200.0,25.2974,25.4274,25.2915,25.3683,89200.0
2009-02-19 15:30:00,42.95,42.98,42.73,42.76,129000.0,25.3742,25.3919,25.2443,25.262,129000.0
2009-02-19 15:35:00,42.76,42.81,42.59,42.6,138300.0,25.262,25.2915,25.1615,25.1674,138300.0
2009-02-19 15:40:00,42.61,42.83,42.57,42.81,167000.0,25.1734,25.3033,25.1497,25.2915,167000.0
2009-02-19 15:45:00,42.81,43.05,42.81,42.99,147500.0,25.2915,25.4333,25.2915,25.3979,147500.0
2009-02-19 15:50:00,43.0,43.08,42.92,42.94,229100.0,25.4038,25.451,25.3565,25.3683,229100.0
2009-02-19 15:55:00,42.93,43.09,42.88,42.93,474000.0,25.3624,25.4569,25.3329,25.3624,474000.0
2009-02-20 09:30:00,42.72,42.72,42.14,42.16,631000.0,25.2383,25.2383,24.8957,24.9075,631000.0
2009-02-20 09:35:00,42.2,42.5,42.19,42.35,126100.0,24.9311,25.1084,24.9252,25.0198,126100.0
2009-02-20 09:40:00,42.36,42.39,42.24,42.34,55900.0,25.0257,25.0434,24.9548,25.0138,55900.0
2009-02-20 09:45:00,42.36,42.47,42.31,42.31,45300.0,25.0257,25.0906,24.9961,24.9961,45300.0
2009-02-20 09:50:00,42.32,42.44,42.25,42.26,54400.0,25.002,25.0729,24.9607,24.9666,54400.0
2009-02-20 09:55:00,42.27,42.47,42.24,42.46,44400.0,24.9725,25.0906,24.9548,25.0847,44400.0
2009-02-20 10:00:00,42.47,42.5,42.32,42.38,48000.0,25.0906,25.1084,25.002,25.0375,48000.0
2009-02-20 10:05:00,42.38,42.72,42.38,42.62,83800.0,25.0375,25.2383,25.0375,25.1793,83800.0
2009-02-20 10:10:00,42.62,42.67,42.42,42.47,52700.0,25.1793,25.2088,25.0611,25.0906,52700.0
2009-02-20 10:15:00,42.47,42.53,42.37,42.43,62100.0,25.0906,25.1261,25.0316,25.067,62100.0
2009-02-20 10:20:00,42.41,42.42,42.26,42.27,57900.0,25.0552,25.0611,24.9666,24.9725,57900.0
2009-02-20 10:25:00,42.27,42.4,42.26,42.35,64000.0,24.9725,25.0493,24.9666,25.0198,64000.0
2009-02-20 10:30:00,42.35,42.37,42.27,42.32,51000.0,25.0198,25.0316,24.9725,25.002,51000.0
2009-02-20 10:35:00,42.3,42.43,42.3,42.36,60600.0,24.9902,25.067,24.9902,25.0257,60600.0
2009-02-20 10:40:00,42.35,42.54,42.28,42.52,57900.0,25.0198,25.132,24.9784,25.1202,57900.0
2009-02-20 10:45:00,42.53,42.53,42.38,42.44,37300.0,25.1261,25.1261,25.0375,25.0729,37300.0
2009-02-20 10:50:00,42.44,42.44,42.16,42.2,107800.0,25.0729,25.0729,24.9075,24.9311,107800.0
2009-02-20 10:55:00,42.21,42.26,42.11,42.24,64300.0,24.937,24.9666,24.878,24.9548,64300.0
2009-02-20 11:00:00,42.24,42.4,42.24,42.33,45500.0,24.9548,25.0493,24.9548,25.0079,45500.0
2009-02-20 11:05:00,42.33,42.36,42.18,42.22,34800.0,25.0079,25.0257,24.9193,24.943,34800.0
2009-02-20 11:10:00,42.22,42.24,41.88,41.91,98900.0,24.943,24.9548,24.7421,24.7598,98900.0
2009-02-20 11:15:00,41.89,42.09,41.89,42.08,57800.0,24.748,24.8661,24.748,24.8602,57800.0
2009-02-20 11:20:00,42.09,42.13,41.98,41.98,32600.0,24.8661,24.8898,24.8012,24.8012,32600.0
2009-02-20 11:25:00,41.98,41.99,41.86,41.9,55800.0,24.8012,24.8071,24.7303,24.7539,55800.0
2009-02-20 11:30:00,41.89,41.91,41.76,41.91,48200.0,24.748,24.7598,24.6712,24.7598,48200.0
2009-02-20 11:35:00,41.9,42.12,41.9,42.12,31700.0,24.7539,24.8839,24.7539,24.8839,31700.0
2009-02-20 11:40:00,42.12,42.12,42.02,42.03,44200.0,24.8839,24.8839,24.8248,24.8307,44200.0
2009-02-20 11:45:00,42.04,42.05,41.92,42.0,41900.0,24.8366,24.8425,24.7657,24.813,41900.0
2009-02-20 11:50:00,42.01,42.01,41.9,41.96,47800.0,24.8189,24.8189,24.7539,24.7893,47800.0
2009-02-20 11:55:00,41.96,42.15,41.95,42.13,56300.0,24.7893,24.9016,24.7834,24.8898,56300.0
2009-02-20 12:00:00,42.14,42.24,42.12,42.24,61300.0,24.8957,24.9548,24.8839,24.9548,61300.0
2009-02-20 12:05:00,42.23,42.29,42.2,42.27,75000.0,24.9489,24.9843,24.9311,24.9725,75000.0
2009-02-20 12:10:00,42.27,42.44,42.27,42.33,51800.0,24.9725,25.0729,24.9725,25.0079,51800.0
2009-02-20 12:15:00,42.34,42.4,42.27,42.37,61400.0,25.0138,25.0493,24.9725,25.0316,61400.0
2009-02-20 12:20:00,42.36,42.38,42.22,42.26,64000.0,25.0257,25.0375,24.943,24.9666,64000.0
2009-02-20 12:25:00,42.27,42.31,42.15,42.25,42000.0,24.9725,24.9961,24.9016,24.9607,42000.0
2009-02-20 12:30:00,42.24,42.25,42.16,42.23,42300.0,24.9548,24.9607,24.9075,24.9489,42300.0
2009-02-20 12:35:00,42.22,42.31,42.17,42.23,40200.0,24.943,24.9961,24.9134,24.9489,40200.0
2009-02-20 12:40:00,42.24,42.25,42.05,42.07,43100.0,24.9548,24.9607,24.8425,24.8543,43100.0
2009-02-20 12:45:00,42.08,42.08,41.86,41.86,86300.0,24.8602,24.8602,24.7303,24.7303,86300.0
2009-02-20 12:50:00,41.88,41.95,41.8,41.82,94200.0,24.7421,24.7834,24.6948,24.7066,94200.0
2009-02-20 12:55:00,41.81,41.92,41.76,41.82,94300.0,24.7007,24.7657,24.6712,24.7066,94300.0
2009-02-20 13:00:00,41.82,41.87,41.75,41.83,61200.0,24.7066,24.7362,24.6653,24.7125,61200.0
2009-02-20 13:05:00,41.83,42.04,41.8,41.92,93900.0,24.7125,24.8366,24.6948,24.7657,93900.0
2009-02-20 13:10:00,41.93,42.01,41.86,41.88,57400.0,24.7716,24.8189,24.7303,24.7421,57400.0
2009-02-20 13:15:00,41.87,41.88,41.78,41.83,46300.0,24.7362,24.7421,24.683,24.7125,46300.0
2009-02-20 13:20:00,41.81,41.98,41.81,41.87,55700.0,24.7007,24.8012,24.7007,24.7362,55700.0
2009-02-20 13:25:00,41.86,42.09,41.85,42.06,108400.0,24.7303,24.8661,24.7244,24.8484,108400.0
2009-02-20 13:30:00,42.06,42.13,42.02,42.09,76000.0,24.8484,24.8898,24.8248,24.8661,76000.0
2009-02-20 13:35:00,42.07,42.12,41.99,42.04,42600.0,24.8543,24.8839,24.8071,24.8366,42600.0
2009-02-20 13:40:00,42.04,42.22,42.0,42.21,56000.0,24.8366,24.943,24.813,24.937,56000.0
2009-02-20 13:45:00,42.21,42.25,42.19,42.23,48800.0,24.937,24.9607,24.9252,24.9489,48800.0
2009-02-20 13:50:00,42.23,42.35,42.21,42.32,57100.0,24.9489,25.0198,24.937,25.002,57100.0
2009-02-20 13:55:00,42.31,42.34,42.19,42.26,45700.0,24.9961,25.0138,24.9252,24.9666,45700.0
2009-02-20 14:00:00,42.26,42.32,42.17,42.3,93300.0,24.9666,25.002,24.9134,24.9902,93300.0
2009-02-20 14:05:00,42.31,42.44,42.3,42.41,77100.0,24.9961,25.0729,24.9902,25.0552,77100.0
2009-02-20 14:10:00,42.42,42.47,42.36,42.4,69900.0,25.0611,25.0906,25.0257,25.0493,69900.0
2009-02-20 14:15:00,42.41,42.9,42.38,42.85,192600.0,25.0552,25.3447,25.0375,25.3151,192600.0
2009-02-20 14:20:00,42.83,43.18,42.74,43.17,190900.0,25.3033,25.5101,25.2502,25.5042,190900.0
2009-02-20 14:25:00,43.16,43.36,42.88,42.91,195500.0,25.4983,25.6164,25.3329,25.3506,195500.0
2009-02-20 14:30:00,42.91,43.05,42.85,42.94,122100.0,25.3506,25.4333,25.3151,25.3683,122100.0
2009-02-20 14:35:00,42.96,43.11,42.79,43.11,130500.0,25.3801,25.4687,25.2797,25.4687,130500.0
2009-02-20 14:40:00,43.11,43.13,42.94,43.03,104000.0,25.4687,25.4806,25.3683,25.4215,104000.0
2009-02-20 14:45:00,43.02,43.21,42.91,43.16,166500.0,25.4156,25.5278,25.3506,25.4983,166500.0
2009-02-20 14:50:00,43.16,43.5,43.12,43.25,247200.0,25.4983,25.6992,25.4747,25.5515,247200.0
2009-02-20 14:55:00,43.24,43.27,42.99,43.08,81500.0,25.5456,25.5633,25.3979,25.451,81500.0
2009-02-20 15:00:00,43.03,43.03,42.76,42.87,106800.0,25.4215,25.4215,25.262,25.327,106800.0
2009-02-20 15:05:00,42.88,43.02,42.81,42.93,96500.0,25.3329,25.4156,25.2915,25.3624,96500.0
2009-02-20 15:10:00,42.93,42.97,42.74,42.9,91100.0,25.3624,25.386,25.2502,25.3447,91100.0
2009-02-20 15:15:00,42.94,42.99,42.82,42.95,63500.0,25.3683,25.3979,25.2974,25.3742,63500.0
2009-02-20 15:20:00,42.96,43.02,42.82,42.9,76200.0,25.3801,25.4156,25.2974,25.3447,76200.0
2009-02-20 15:25:00,42.89,42.96,42.64,42.67,87100.0,25.3388,25.3801,25.1911,25.2088,87100.0
2009-02-20 15:30:00,42.67,42.83,42.55,42.74,101000.0,25.2088,25.3033,25.1379,25.2502,101000.0
2009-02-20 15:35:00,42.75,42.92,42.75,42.77,87100.0,25.2561,25.3565,25.2561,25.2679,87100.0
2009-02-20 15:40:00,42.76,42.81,42.51,42.55,165800.0,25.262,25.2915,25.1143,25.1379,165800.0
2009-02-20 15:45:00,42.54,42.69,42.49,42.66,175400.0,25.132,25.2206,25.1025,25.2029,175400.0
2009-02-20 15:50:00,42.67,42.93,42.6,42.83,233400.0,25.2088,25.3624,25.1674,25.3033,233400.0
2009-02-20 15:55:00,42.83,42.89,42.75,42.8,212100.0,25.3033,25.3388,25.2561,25.2856,212100.0
2009-02-23 09:30:00,43.17,43.47,43.02,43.47,60300.0,25.5042,25.6814,25.4156,25.6814,60300.0
2009-02-23 09:35:00,43.44,43.51,43.29,43.47,70700.0,25.6637,25.7051,25.5751,25.6814,70700.0
2009-02-23 09:40:00,43.48,43.5,43.07,43.11,62800.0,25.6873,25.6992,25.4451,25.4687,62800.0
2009-02-23 09:45:00,43.13,43.15,42.92,42.98,42200.0,25.4806,25.4924,25.3565,25.3919,42200.0
2009-02-23 09:50:00,42.99,43.23,42.98,43.09,52000.0,25.3979,25.5396,25.3919,25.4569,52000.0
2009-02-23 09:55:00,43.07,43.22,42.96,43.0,47100.0,25.4451,25.5337,25.3801,25.4038,47100.0
2009-02-23 10:00:00,42.98,43.08,42.8,42.85,64800.0,25.3919,25.451,25.2856,25.3151,64800.0
2009-02-23 10:05:00,42.83,42.88,42.73,42.86,33800.0,25.3033,25.3329,25.2443,25.3211,33800.0
2009-02-23 10:10:00,42.87,42.88,42.54,42.61,36900.0,25.327,25.3329,25.132,25.1734,36900.0
2009-02-23 10:15:00,42.58,42.67,42.48,42.63,36400.0,25.1556,25.2088,25.0966,25.1852,36400.0
2009-02-23 10:20:00,42.63,42.83,42.63,42.82,52700.0,25.1852,25.3033,25.1852,25.2974,52700.0
2009-02-23 10:25:00,42.8,42.81,42.74,42.77,51400.0,25.2856,25.2915,25.2502,25.2679,51400.0
2009-02-23 10:30:00,42.76,42.76,42.59,42.59,47200.0,25.262,25.262,25.1615,25.1615,47200.0
2009-02-23 10:35:00,42.58,42.59,42.39,42.49,50600.0,25.1556,25.1615,25.0434,25.1025,50600.0
2009-02-23 10:40:00,42.47,42.53,42.34,42.5,27700.0,25.0906,25.1261,25.0138,25.1084,27700.0
2009-02-23 10:45:00,42.5,42.54,42.47,42.5,17100.0,25.1084,25.132,25.0906,25.1084,17100.0
2009-02-23 10:50:00,42.51,42.57,42.44,42.48,30800.0,25.1143,25.1497,25.0729,25.0966,30800.0
2009-02-23 10:55:00,42.48,42.48,42.14,42.14,41900.0,25.0966,25.0966,24.8957,24.8957,41900.0
2009-02-23 11:00:00,42.14,42.23,42.13,42.16,83200.0,24.8957,24.9489,24.8898,24.9075,83200.0
2009-02-23 11:05:00,42.18,42.23,42.05,42.14,51300.0,24.9193,24.9489,24.8425,24.8957,51300.0
2009-02-23 11:10:00,42.17,42.29,42.1,42.14,46200.0,24.9134,24.9843,24.8721,24.8957,46200.0
2009-02-23 11:15:00,42.13,42.15,42.0,42.0,39400.0,24.8898,24.9016,24.813,24.813,39400.0
2009-02-23 11:20:00,42.02,42.1,41.94,42.0,61300.0,24.8248,24.8721,24.7775,24.813,61300.0
2009-02-23 11:25:00,42.0,42.14,41.97,42.05,30200.0,24.813,24.8957,24.7953,24.8425,30200.0
2009-02-23 11:30:00,42.05,42.05,41.83,42.02,68300.0,24.8425,24.8425,24.7125,24.8248,68300.0
2009-02-23 11:35:00,42.02,42.16,42.01,42.14,38500.0,24.8248,24.9075,24.8189,24.8957,38500.0
2009-02-23 11:40:00,42.15,42.17,41.9,41.93,36200.0,24.9016,24.9134,24.7539,24.7716,36200.0
2009-02-23 11:45:00,41.93,42.02,41.91,41.99,29000.0,24.7716,24.8248,24.7598,24.8071,29000.0
2009-02-23 11:50:00,41.99,42.11,41.97,42.03,24300.0,24.8071,24.878,24.7953,24.8307,24300.0
2009-02-23 11:55:00,42.02,42.04,41.9,41.93,48700.0,24.8248,24.8366,24.7539,24.7716,48700.0
2009-02-23 12:00:00,41.93,41.94,41.82,41.82,37200.0,24.7716,24.7775,24.7066,24.7066,37200.0
2009-02-23 12:05:00,41.83,41.87,41.8,41.81,24700.0,24.7125,24.7362,24.6948,24.7007,24700.0
2009-02-23 12:10:00,41.83,41.94,41.82,41.82,27900.0,24.7125,24.7775,24.7066,24.7066,27900.0
2009-02-23 12:15:00,41.83,41.91,41.7,41.86,110500.0,24.7125,24.7598,24.6357,24.7303,110500.0
2009-02-23 12:20:00,41.86,41.91,41.79,41.91,35000.0,24.7303,24.7598,24.6889,24.7598,35000.0
2009-02-23 12:25:00,41.92,41.93,41.77,41.81,40600.0,24.7657,24.7716,24.6771,24.7007,40600.0
2009-02-23 12:30:00,41.8,41.8,41.67,41.68,60000.0,24.6948,24.6948,24.618,24.6239,60000.0
2009-02-23 12:35:00,41.68,41.74,41.66,41.72,28900.0,24.6239,24.6594,24.6121,24.6476,28900.0
2009-02-23 12:40:00,41.71,41.73,41.66,41.73,24100.0,24.6417,24.6535,24.6121,24.6535,24100.0
2009-02-23 12:45:00,41.71,41.71,41.5,41.5,40700.0,24.6417,24.6417,24.5176,24.5176,40700.0
2009-02-23 12:50:00,41.5,41.59,41.44,41.47,43800.0,24.5176,24.5708,24.4821,24.4999,43800.0
2009-02-23 12:55:00,41.48,41.51,41.43,41.43,28800.0,24.5058,24.5235,24.4762,24.4762,28800.0
2009-02-23 13:00:00,41.43,41.52,41.4,41.47,57600.0,24.4762,24.5294,24.4585,24.4999,57600.0
2009-02-23 13:05:00,41.47,41.68,41.45,41.68,68800.0,24.4999,24.6239,24.488,24.6239,68800.0
2009-02-23 13:10:00,41.69,41.76,41.53,41.61,89300.0,24.6298,24.6712,24.5353,24.5826,89300.0
2009-02-23 13:15:00,41.62,41.7,41.59,41.65,33800.0,24.5885,24.6357,24.5708,24.6062,33800.0
2009-02-23 13:20:00,41.66,41.72,41.64,41.71,44900.0,24.6121,24.6476,24.6003,24.6417,44900.0
2009-02-23 13:25:00,41.7,41.77,41.6,41.63,33900.0,24.6357,24.6771,24.5767,24.5944,33900.0
2009-02-23 13:30:00,41.64,41.73,41.46,41.52,56600.0,24.6003,24.6535,24.494,24.5294,56600.0
2009-02-23 13:35:00,41.52,41.63,41.52,41.55,38100.0,24.5294,24.5944,24.5294,24.5471,38100.0
2009-02-23 13:40:00,41.56,41.74,41.56,41.71,31700.0,24.553,24.6594,24.553,24.6417,31700.0
2009-02-23 13:45:00,41.71,41.71,41.5,41.5,38900.0,24.6417,24.6417,24.5176,24.5176,38900.0
2009-02-23 13:50:00,41.51,41.65,41.4,41.65,90000.0,24.5235,24.6062,24.4585,24.6062,90000.0
2009-02-23 13:55:00,41.65,41.69,41.53,41.61,69100.0,24.6062,24.6298,24.5353,24.5826,69100.0
2009-02-23 14:00:00,41.62,41.62,41.45,41.55,79600.0,24.5885,24.5885,24.488,24.5471,79600.0
2009-02-23 14:05:00,41.56,41.59,41.42,41.43,70000.0,24.553,24.5708,24.4703,24.4762,70000.0
2009-02-23 14:10:00,41.42,41.6,41.4,41.53,54800.0,24.4703,24.5767,24.4585,24.5353,54800.0
2009-02-23 14:15:00,41.53,41.74,41.53,41.67,58000.0,24.5353,24.6594,24.5353,24.618,58000.0
2009-02-23 14:20:00,41.66,41.77,41.64,41.68,68800.0,24.6121,24.6771,24.6003,24.6239,68800.0
2009-02-23 14:25:00,41.67,41.79,41.66,41.76,68400.0,24.618,24.6889,24.6121,24.6712,68400.0
2009-02-23 14:30:00,41.76,41.81,41.54,41.6,72600.0,24.6712,24.7007,24.5412,24.5767,72600.0
2009-02-23 14:35:00,41.61,41.62,41.51,41.54,71100.0,24.5826,24.5885,24.5235,24.5412,71100.0
2009-02-23 14:40:00,41.55,41.59,41.4,41.4,119200.0,24.5471,24.5708,24.4585,24.4585,119200.0
2009-02-23 14:45:00,41.41,41.41,41.24,41.28,76500.0,24.4644,24.4644,24.364,24.3876,76500.0
2009-02-23 14:50:00,41.29,41.38,40.92,41.13,156600.0,24.3935,24.4467,24.1749,24.299,156600.0
2009-02-23 14:55:00,41.15,41.15,41.0,41.0,75400.0,24.3108,24.3108,24.2222,24.2222,75400.0
2009-02-23 15:00:00,41.0,41.19,40.95,41.19,95400.0,24.2222,24.3344,24.1927,24.3344,95400.0
2009-02-23 15:05:00,41.18,41.32,41.12,41.22,72200.0,24.3285,24.4112,24.2931,24.3522,72200.0
2009-02-23 15:10:00,41.2,41.35,41.04,41.28,132000.0,24.3403,24.429,24.2458,24.3876,132000.0
2009-02-23 15:15:00,41.27,41.31,41.15,41.2,90700.0,24.3817,24.4053,24.3108,24.3403,90700.0
2009-02-23 15:20:00,41.21,41.23,40.92,41.04,110000.0,24.3463,24.3581,24.1749,24.2458,110000.0
2009-02-23 15:25:00,41.04,41.16,40.92,41.01,116700.0,24.2458,24.3167,24.1749,24.2281,116700.0
2009-02-23 15:30:00,41.0,41.25,41.0,41.07,125600.0,24.2222,24.3699,24.2222,24.2635,125600.0
2009-02-23 15:35:00,41.08,41.26,41.03,41.07,111000.0,24.2695,24.3758,24.2399,24.2635,111000.0
2009-02-23 15:40:00,41.07,41.13,40.97,40.98,145000.0,24.2635,24.299,24.2045,24.2104,145000.0
2009-02-23 15:45:00,40.99,41.04,40.84,40.88,134000.0,24.2163,24.2458,24.1277,24.1513,134000.0
2009-02-23 15:50:00,40.88,41.04,40.82,41.0,215900.0,24.1513,24.2458,24.1159,24.2222,215900.0
2009-02-23 15:55:00,41.01,41.02,40.89,40.94,254500.0,24.2281,24.234,24.1572,24.1867,254500.0
2009-02-24 09:30:00,41.2,41.56,41.08,41.2,82000.0,24.3403,24.553,24.2695,24.3403,82000.0
2009-02-24 09:35:00,41.19,41.53,41.12,41.48,37700.0,24.3344,24.5353,24.2931,24.5058,37700.0
2009-02-24 09:40:00,41.46,41.46,41.34,41.4,58400.0,24.494,24.494,24.4231,24.4585,58400.0
2009-02-24 09:45:00,41.41,41.5,41.34,41.39,76100.0,24.4644,24.5176,24.4231,24.4526,76100.0
2009-02-24 09:50:00,41.39,41.49,41.33,41.4,38900.0,24.4526,24.5117,24.4172,24.4585,38900.0
2009-02-24 09:55:00,41.41,41.44,41.21,41.23,94100.0,24.4644,24.4821,24.3463,24.3581,94100.0
2009-02-24 10:00:00,41.22,41.26,41.05,41.2,71700.0,24.3522,24.3758,24.2517,24.3403,71700.0
2009-02-24 10:05:00,41.19,41.33,41.19,41.27,44100.0,24.3344,24.4172,24.3344,24.3817,44100.0
2009-02-24 10:10:00,41.3,41.36,41.26,41.3,56100.0,24.3994,24.4349,24.3758,24.3994,56100.0
2009-02-24 10:15:00,41.3,41.31,41.16,41.29,52100.0,24.3994,24.4053,24.3167,24.3935,52100.0
2009-02-24 10:20:00,41.27,41.41,41.19,41.41,64100.0,24.3817,24.4644,24.3344,24.4644,64100.0
2009-02-24 10:25:00,41.4,41.68,41.35,41.62,76500.0,24.4585,24.6239,24.429,24.5885,76500.0
2009-02-24 10:30:00,41.62,41.9,41.58,41.89,81100.0,24.5885,24.7539,24.5648,24.748,81100.0
2009-02-24 10:35:00,41.89,41.99,41.85,41.87,101600.0,24.748,24.8071,24.7244,24.7362,101600.0
2009-02-24 10:40:00,41.84,41.95,41.79,41.92,82000.0,24.7185,24.7834,24.6889,24.7657,82000.0
2009-02-24 10:45:00,41.92,42.19,41.92,42.12,127200.0,24.7657,24.9252,24.7657,24.8839,127200.0
2009-02-24 10:50:00,42.13,42.13,41.98,42.01,78200.0,24.8898,24.8898,24.8012,24.8189,78200.0
2009-02-24 10:55:00,41.99,42.02,41.84,41.97,66100.0,24.8071,24.8248,24.7185,24.7953,66100.0
2009-02-24 11:00:00,41.96,42.09,41.93,42.08,60600.0,24.7893,24.8661,24.7716,24.8602,60600.0
2009-02-24 11:05:00,42.07,42.12,41.99,41.99,60500.0,24.8543,24.8839,24.8071,24.8071,60500.0
2009-02-24 11:10:00,41.98,42.22,41.93,42.22,86300.0,24.8012,24.943,24.7716,24.943,86300.0
2009-02-24 11:15:00,42.22,42.35,42.18,42.3,131900.0,24.943,25.0198,24.9193,24.9902,131900.0
2009-02-24 11:20:00,42.3,42.38,42.22,42.3,91000.0,24.9902,25.0375,24.943,24.9902,91000.0
2009-02-24 11:25:00,42.28,42.36,42.22,42.26,72500.0,24.9784,25.0257,24.943,24.9666,72500.0
2009-02-24 11:30:00,42.27,42.29,42.12,42.18,56200.0,24.9725,24.9843,24.8839,24.9193,56200.0
2009-02-24 11:35:00,42.17,42.33,42.16,42.29,55000.0,24.9134,25.0079,24.9075,24.9843,55000.0
2009-02-24 11:40:00,42.31,42.37,42.28,42.31,53600.0,24.9961,25.0316,24.9784,24.9961,53600.0
2009-02-24 11:45:00,42.31,42.31,41.92,41.92,103100.0,24.9961,24.9961,24.7657,24.7657,103100.0
2009-02-24 11:50:00,41.92,42.11,41.91,42.1,32700.0,24.7657,24.878,24.7598,24.8721,32700.0
2009-02-24 11:55:00,42.08,42.13,42.0,42.07,45100.0,24.8602,24.8898,24.813,24.8543,45100.0
2009-02-24 12:00:00,42.07,42.31,42.04,42.25,92000.0,24.8543,24.9961,24.8366,24.9607,92000.0
2009-02-24 12:05:00,42.24,42.29,42.15,42.21,66300.0,24.9548,24.9843,24.9016,24.937,66300.0
2009-02-24 12:10:00,42.2,42.23,42.16,42.16,24600.0,24.9311,24.9489,24.9075,24.9075,24600.0
2009-02-24 12:15:00,42.15,42.2,42.04,42.16,38800.0,24.9016,24.9311,24.8366,24.9075,38800.0
2009-02-24 12:20:00,42.16,42.2,42.1,42.11,40900.0,24.9075,24.9311,24.8721,24.878,40900.0
2009-02-24 12:25:00,42.12,42.21,42.08,42.17,62300.0,24.8839,24.937,24.8602,24.9134,62300.0
2009-02-24 12:30:00,42.17,42.25,42.14,42.19,32800.0,24.9134,24.9607,24.8957,24.9252,32800.0
2009-02-24 12:35:00,42.17,42.4,42.17,42.37,98200.0,24.9134,25.0493,24.9134,25.0316,98200.0
2009-02-24 12:40:00,42.34,42.46,42.33,42.46,94500.0,25.0138,25.0847,25.0079,25.0847,94500.0
2009-02-24 12:45:00,42.46,42.5,42.46,42.48,33000.0,25.0847,25.1084,25.0847,25.0966,33000.0
2009-02-24 12:50:00,42.47,42.59,42.47,42.5,70300.0,25.0906,25.1615,25.0906,25.1084,70300.0
2009-02-24 12:55:00,42.49,42.6,42.48,42.51,56400.0,25.1025,25.1674,25.0966,25.1143,56400.0
2009-02-24 13:00:00,42.51,42.64,42.48,42.62,66200.0,25.1143,25.1911,25.0966,25.1793,66200.0
2009-02-24 13:05:00,42.63,42.65,42.52,42.53,54900.0,25.1852,25.197,25.1202,25.1261,54900.0
2009-02-24 13:10:00,42.53,42.55,42.32,42.33,61000.0,25.1261,25.1379,25.002,25.0079,61000.0
2009-02-24 13:15:00,42.34,42.47,42.34,42.41,28200.0,25.0138,25.0906,25.0138,25.0552,28200.0
2009-02-24 13:20:00,42.42,42.88,42.42,42.83,101000.0,25.0611,25.3329,25.0611,25.3033,101000.0
2009-02-24 13:25:00,42.83,42.95,42.79,42.95,97300.0,25.3033,25.3742,25.2797,25.3742,97300.0
2009-02-24 13:30:00,42.93,43.03,42.89,42.99,97000.0,25.3624,25.4215,25.3388,25.3979,97000.0
2009-02-24 13:35:00,42.98,43.02,42.89,42.99,59100.0,25.3919,25.4156,25.3388,25.3979,59100.0
2009-02-24 13:40:00,43.0,43.04,42.81,42.81,71100.0,25.4038,25.4274,25.2915,25.2915,71100.0
2009-02-24 13:45:00,42.81,42.87,42.74,42.78,51200.0,25.2915,25.327,25.2502,25.2738,51200.0
2009-02-24 13:50:00,42.79,42.91,42.78,42.83,71500.0,25.2797,25.3506,25.2738,25.3033,71500.0
2009-02-24 13:55:00,42.83,42.96,42.82,42.92,69300.0,25.3033,25.3801,25.2974,25.3565,69300.0
2009-02-24 14:00:00,42.93,43.02,42.85,42.97,98400.0,25.3624,25.4156,25.3151,25.386,98400.0
2009-02-24 14:05:00,42.96,43.05,42.88,42.92,134400.0,25.3801,25.4333,25.3329,25.3565,134400.0
2009-02-24 14:10:00,42.91,42.92,42.76,42.84,76100.0,25.3506,25.3565,25.262,25.3092,76100.0
2009-02-24 14:15:00,42.86,43.17,42.86,43.13,80600.0,25.3211,25.5042,25.3211,25.4806,80600.0
2009-02-24 14:20:00,43.13,43.13,43.02,43.11,63800.0,25.4806,25.4806,25.4156,25.4687,63800.0
2009-02-24 14:25:00,43.1,43.11,42.98,43.0,86600.0,25.4628,25.4687,25.3919,25.4038,86600.0
2009-02-24 14:30:00,43.0,43.02,42.85,42.89,95300.0,25.4038,25.4156,25.3151,25.3388,95300.0
2009-02-24 14:35:00,42.9,42.93,42.82,42.86,63300.0,25.3447,25.3624,25.2974,25.3211,63300.0
2009-02-24 14:40:00,42.87,43.04,42.85,43.02,194500.0,25.327,25.4274,25.3151,25.4156,194500.0
2009-02-24 14:45:00,43.03,43.07,42.94,43.07,54500.0,25.4215,25.4451,25.3683,25.4451,54500.0
2009-02-24 14:50:00,43.07,43.08,42.97,42.99,50200.0,25.4451,25.451,25.386,25.3979,50200.0
2009-02-24 14:55:00,42.97,43.23,42.97,43.11,80900.0,25.386,25.5396,25.386,25.4687,80900.0
2009-02-24 15:00:00,43.1,43.25,43.1,43.21,99600.0,25.4628,25.5515,25.4628,25.5278,99600.0
2009-02-24 15:05:00,43.22,43.32,43.18,43.22,91800.0,25.5337,25.5928,25.5101,25.5337,91800.0
2009-02-24 15:10:00,43.21,43.32,43.18,43.3,101800.0,25.5278,25.5928,25.5101,25.581,101800.0
2009-02-24 15:15:00,43.31,43.38,43.24,43.38,81700.0,25.5869,25.6283,25.5456,25.6283,81700.0
2009-02-24 15:20:00,43.39,43.4,43.2,43.31,89400.0,25.6342,25.6401,25.5219,25.5869,89400.0
2009-02-24 15:25:00,43.3,43.39,43.21,43.24,122400.0,25.581,25.6342,25.5278,25.5456,122400.0
2009-02-24 15:30:00,43.23,43.29,43.05,43.09,78000.0,25.5396,25.5751,25.4333,25.4569,78000.0
2009-02-24 15:35:00,43.09,43.25,43.08,43.25,94300.0,25.4569,25.5515,25.451,25.5515,94300.0
2009-02-24 15:40:00,43.24,43.34,43.18,43.23,153700.0,25.5456,25.6046,25.5101,25.5396,153700.0
2009-02-24 15:45:00,43.22,43.28,43.13,43.24,190700.0,25.5337,25.5692,25.4806,25.5456,190700.0
2009-02-24 15:50:00,43.24,43.33,43.19,43.24,375100.0,25.5456,25.5987,25.516,25.5456,375100.0
2009-02-24 15:55:00,43.24,43.27,43.15,43.17,343100.0,25.5456,25.5633,25.4924,25.5042,343100.0
2009-02-25 09:30:00,42.98,42.98,42.37,42.69,148100.0,25.3919,25.3919,25.0316,25.2206,148100.0
2009-02-25 09:35:00,42.7,42.82,42.52,42.76,107700.0,25.2265,25.2974,25.1202,25.262,107700.0
2009-02-25 09:40:00,42.75,42.85,42.46,42.47,80000.0,25.2561,25.3151,25.0847,25.0906,80000.0
2009-02-25 09:45:00,42.45,42.45,42.23,42.37,99400.0,25.0788,25.0788,24.9489,25.0316,99400.0
2009-02-25 09:50:00,42.39,42.39,42.12,42.22,93400.0,25.0434,25.0434,24.8839,24.943,93400.0
2009-02-25 09:55:00,42.22,42.31,42.07,42.15,88500.0,24.943,24.9961,24.8543,24.9016,88500.0
2009-02-25 10:00:00,42.13,42.15,41.9,42.0,132100.0,24.8898,24.9016,24.7539,24.813,132100.0
2009-02-25 10:05:00,42.0,42.01,41.82,41.86,90400.0,24.813,24.8189,24.7066,24.7303,90400.0
2009-02-25 10:10:00,41.85,41.95,41.77,41.84,110000.0,24.7244,24.7834,24.6771,24.7185,110000.0
2009-02-25 10:15:00,41.84,41.99,41.75,41.97,99400.0,24.7185,24.8071,24.6653,24.7953,99400.0
2009-02-25 10:20:00,41.97,42.05,41.88,41.92,77100.0,24.7953,24.8425,24.7421,24.7657,77100.0
2009-02-25 10:25:00,41.9,42.08,41.76,42.07,82600.0,24.7539,24.8602,24.6712,24.8543,82600.0
2009-02-25 10:30:00,42.07,42.13,41.95,41.96,93500.0,24.8543,24.8898,24.7834,24.7893,93500.0
2009-02-25 10:35:00,41.95,42.03,41.78,41.82,64500.0,24.7834,24.8307,24.683,24.7066,64500.0
2009-02-25 10:40:00,41.83,41.87,41.7,41.75,98200.0,24.7125,24.7362,24.6357,24.6653,98200.0
2009-02-25 10:45:00,41.75,41.81,41.68,41.69,53000.0,24.6653,24.7007,24.6239,24.6298,53000.0
2009-02-25 10:50:00,41.69,41.79,41.64,41.68,54600.0,24.6298,24.6889,24.6003,24.6239,54600.0
2009-02-25 10:55:00,41.69,41.75,41.65,41.73,48700.0,24.6298,24.6653,24.6062,24.6535,48700.0
2009-02-25 11:00:00,41.74,41.79,41.72,41.78,41000.0,24.6594,24.6889,24.6476,24.683,41000.0
2009-02-25 11:05:00,41.78,41.94,41.78,41.87,65100.0,24.683,24.7775,24.683,24.7362,65100.0
2009-02-25 11:10:00,41.87,42.2,41.75,41.82,77100.0,24.7362,24.9311,24.6653,24.7066,77100.0
2009-02-25 11:15:00,41.82,41.82,41.7,41.72,57900.0,24.7066,24.7066,24.6357,24.6476,57900.0
2009-02-25 11:20:00,41.74,41.9,41.73,41.88,47300.0,24.6594,24.7539,24.6535,24.7421,47300.0
2009-02-25 11:25:00,41.88,41.99,41.83,41.93,51800.0,24.7421,24.8071,24.7125,24.7716,51800.0
2009-02-25 11:30:00,41.94,42.01,41.89,41.99,95100.0,24.7775,24.8189,24.748,24.8071,95100.0
2009-02-25 11:35:00,41.99,42.03,41.91,41.94,95600.0,24.8071,24.8307,24.7598,24.7775,95600.0
2009-02-25 11:40:00,41.93,42.06,41.91,42.05,72800.0,24.7716,24.8484,24.7598,24.8425,72800.0
2009-02-25 11:45:00,42.05,42.17,42.04,42.08,73900.0,24.8425,24.9134,24.8366,24.8602,73900.0
2009-02-25 11:50:00,42.08,42.12,41.95,42.02,63900.0,24.8602,24.8839,24.7834,24.8248,63900.0
2009-02-25 11:55:00,42.02,42.02,41.89,41.97,137200.0,24.8248,24.8248,24.748,24.7953,137200.0
2009-02-25 12:00:00,41.96,42.03,41.92,41.92,70800.0,24.7893,24.8307,24.7657,24.7657,70800.0
2009-02-25 12:05:00,41.91,42.03,41.82,41.93,67800.0,24.7598,24.8307,24.7066,24.7716,67800.0
2009-02-25 12:10:00,41.94,42.0,41.76,41.81,36300.0,24.7775,24.813,24.6712,24.7007,36300.0
2009-02-25 12:15:00,41.81,41.85,41.65,41.65,39500.0,24.7007,24.7244,24.6062,24.6062,39500.0
2009-02-25 12:20:00,41.65,41.72,41.64,41.66,48300.0,24.6062,24.6476,24.6003,24.6121,48300.0
2009-02-25 12:25:00,41.66,41.68,41.58,41.61,45000.0,24.6121,24.6239,24.5648,24.5826,45000.0
2009-02-25 12:30:00,41.61,41.76,41.6,41.71,62100.0,24.5826,24.6712,24.5767,24.6417,62100.0
2009-02-25 12:35:00,41.7,41.84,41.69,41.82,62100.0,24.6357,24.7185,24.6298,24.7066,62100.0
2009-02-25 12:40:00,41.83,41.91,41.81,41.86,118600.0,24.7125,24.7598,24.7007,24.7303,118600.0
2009-02-25 12:45:00,41.86,41.9,41.76,41.82,122100.0,24.7303,24.7539,24.6712,24.7066,122100.0
2009-02-25 12:50:00,41.81,41.89,41.8,41.84,47900.0,24.7007,24.748,24.6948,24.7185,47900.0
2009-02-25 12:55:00,41.84,41.98,41.78,41.89,50800.0,24.7185,24.8012,24.683,24.748,50800.0
2009-02-25 13:00:00,41.89,42.1,41.88,41.98,58400.0,24.748,24.8721,24.7421,24.8012,58400.0
2009-02-25 13:05:00,41.99,42.03,41.91,41.95,44100.0,24.8071,24.8307,24.7598,24.7834,44100.0
2009-02-25 13:10:00,41.95,41.96,41.8,41.94,56600.0,24.7834,24.7893,24.6948,24.7775,56600.0
2009-02-25 13:15:00,41.92,41.94,41.84,41.92,35700.0,24.7657,24.7775,24.7185,24.7657,35700.0
2009-02-25 13:20:00,41.93,42.02,41.87,41.94,89500.0,24.7716,24.8248,24.7362,24.7775,89500.0
2009-02-25 13:25:00,41.94,42.09,41.94,41.98,46800.0,24.7775,24.8661,24.7775,24.8012,46800.0
2009-02-25 13:30:00,41.98,42.11,41.95,42.09,52000.0,24.8012,24.878,24.7834,24.8661,52000.0
2009-02-25 13:35:00,42.09,42.27,42.09,42.13,77000.0,24.8661,24.9725,24.8661,24.8898,77000.0
2009-02-25 13:40:00,42.14,42.34,42.14,42.3,100400.0,24.8957,25.0138,24.8957,24.9902,100400.0
2009-02-25 13:45:00,42.3,42.52,42.27,42.51,118000.0,24.9902,25.1202,24.9725,25.1143,118000.0
2009-02-25 13:50:00,42.5,42.57,42.37,42.55,83900.0,25.1084,25.1497,25.0316,25.1379,83900.0
2009-02-25 13:55:00,42.54,42.6,42.42,42.44,72200.0,25.132,25.1674,25.0611,25.0729,72200.0
2009-02-25 14:00:00,42.44,42.53,42.15,42.24,157700.0,25.0729,25.1261,24.9016,24.9548,157700.0
2009-02-25 14:05:00,42.23,42.25,41.87,42.04,179000.0,24.9489,24.9607,24.7362,24.8366,179000.0
2009-02-25 14:10:00,42.04,42.08,41.81,41.86,122800.0,24.8366,24.8602,24.7007,24.7303,122800.0
2009-02-25 14:15:00,41.86,42.07,41.84,41.94,175300.0,24.7303,24.8543,24.7185,24.7775,175300.0
2009-02-25 14:20:00,41.93,42.1,41.78,42.08,124900.0,24.7716,24.8721,24.683,24.8602,124900.0
2009-02-25 14:25:00,42.08,42.13,41.92,42.06,94700.0,24.8602,24.8898,24.7657,24.8484,94700.0
2009-02-25 14:30:00,42.04,42.12,41.95,42.01,71000.0,24.8366,24.8839,24.7834,24.8189,71000.0
2009-02-25 14:35:00,42.01,42.01,41.84,41.9,64700.0,24.8189,24.8189,24.7185,24.7539,64700.0
2009-02-25 14:40:00,41.89,42.27,41.86,42.24,73800.0,24.748,24.9725,24.7303,24.9548,73800.0
2009-02-25 14:45:00,42.24,42.32,42.11,42.14,56100.0,24.9548,25.002,24.878,24.8957,56100.0
2009-02-25 14:50:00,42.14,42.45,42.14,42.42,71700.0,24.8957,25.0788,24.8957,25.0611,71700.0
2009-02-25 14:55:00,42.42,42.42,42.08,42.14,105700.0,25.0611,25.0611,24.8602,24.8957,105700.0
2009-02-25 15:00:00,42.14,42.3,42.03,42.28,105800.0,24.8957,24.9902,24.8307,24.9784,105800.0
2009-02-25 15:05:00,42.29,42.4,42.23,42.3,97000.0,24.9843,25.0493,24.9489,24.9902,97000.0
2009-02-25 15:10:00,42.3,42.42,42.09,42.39,113700.0,24.9902,25.0611,24.8661,25.0434,113700.0
2009-02-25 15:15:00,42.4,42.84,42.4,42.71,232100.0,25.0493,25.3092,25.0493,25.2324,232100.0
2009-02-25 15:20:00,42.69,42.85,42.61,42.73,111500.0,25.2206,25.3151,25.1734,25.2443,111500.0
2009-02-25 15:25:00,42.73,42.88,42.66,42.76,87900.0,25.2443,25.3329,25.2029,25.262,87900.0
2009-02-25 15:30:00,42.78,42.8,42.67,42.7,96100.0,25.2738,25.2856,25.2088,25.2265,96100.0
2009-02-25 15:35:00,42.71,42.88,42.55,42.62,135200.0,25.2324,25.3329,25.1379,25.1793,135200.0
2009-02-25 15:40:00,42.62,42.65,42.43,42.47,122800.0,25.1793,25.197,25.067,25.0906,122800.0
2009-02-25 15:45:00,42.47,42.66,42.3,42.38,113300.0,25.0906,25.2029,24.9902,25.0375,113300.0
2009-02-25 15:50:00,42.38,42.46,42.25,42.25,272500.0,25.0375,25.0847,24.9607,24.9607,272500.0
2009-02-25 15:55:00,42.25,42.26,42.02,42.06,242900.0,24.9607,24.9666,24.8248,24.8484,242900.0
2009-02-26 09:30:00,42.55,42.77,42.32,42.63,68900.0,25.1379,25.2679,25.002,25.1852,68900.0
2009-02-26 09:35:00,42.64,42.68,42.38,42.42,57700.0,25.1911,25.2147,25.0375,25.0611,57700.0
2009-02-26 09:40:00,42.38,42.39,42.15,42.34,68500.0,25.0375,25.0434,24.9016,25.0138,68500.0
2009-02-26 09:45:00,42.34,42.34,41.91,41.97,83400.0,25.0138,25.0138,24.7598,24.7953,83400.0
2009-02-26 09:50:00,41.98,42.05,41.89,42.05,84800.0,24.8012,24.8425,24.748,24.8425,84800.0
2009-02-26 09:55:00,42.05,42.13,41.97,42.13,66700.0,24.8425,24.8898,24.7953,24.8898,66700.0
2009-02-26 10:00:00,42.15,42.43,42.06,42.26,87900.0,24.9016,25.067,24.8484,24.9666,87900.0
2009-02-26 10:05:00,42.28,42.28,42.05,42.25,57300.0,24.9784,24.9784,24.8425,24.9607,57300.0
2009-02-26 10:10:00,42.25,42.36,42.12,42.31,53000.0,24.9607,25.0257,24.8839,24.9961,53000.0
2009-02-26 10:15:00,42.32,42.34,42.22,42.29,34600.0,25.002,25.0138,24.943,24.9843,34600.0
2009-02-26 10:20:00,42.32,42.6,42.27,42.6,58600.0,25.002,25.1674,24.9725,25.1674,58600.0
2009-02-26 10:25:00,42.59,42.65,42.51,42.61,44600.0,25.1615,25.197,25.1143,25.1734,44600.0
2009-02-26 10:30:00,42.61,42.66,42.33,42.38,58500.0,25.1734,25.2029,25.0079,25.0375,58500.0
2009-02-26 10:35:00,42.39,42.51,42.34,42.44,109500.0,25.0434,25.1143,25.0138,25.0729,109500.0
2009-02-26 10:40:00,42.44,42.54,42.3,42.31,77300.0,25.0729,25.132,24.9902,24.9961,77300.0
2009-02-26 10:45:00,42.31,42.46,42.31,42.37,52300.0,24.9961,25.0847,24.9961,25.0316,52300.0
2009-02-26 10:50:00,42.37,42.42,42.1,42.12,62600.0,25.0316,25.0611,24.8721,24.8839,62600.0
2009-02-26 10:55:00,42.12,42.15,42.06,42.12,47600.0,24.8839,24.9016,24.8484,24.8839,47600.0
2009-02-26 11:00:00,42.12,42.18,41.85,41.9,61600.0,24.8839,24.9193,24.7244,24.7539,61600.0
2009-02-26 11:05:00,41.9,41.9,41.73,41.77,53500.0,24.7539,24.7539,24.6535,24.6771,53500.0
2009-02-26 11:10:00,41.76,41.89,41.68,41.68,70200.0,24.6712,24.748,24.6239,24.6239,70200.0
2009-02-26 11:15:00,41.69,41.78,41.61,41.78,74900.0,24.6298,24.683,24.5826,24.683,74900.0
2009-02-26 11:20:00,41.79,41.88,41.77,41.84,41900.0,24.6889,24.7421,24.6771,24.7185,41900.0
2009-02-26 11:25:00,41.82,41.87,41.75,41.76,22500.0,24.7066,24.7362,24.6653,24.6712,22500.0
2009-02-26 11:30:00,41.76,41.77,41.67,41.76,31000.0,24.6712,24.6771,24.618,24.6712,31000.0
2009-02-26 11:35:00,41.75,41.85,41.75,41.8,28600.0,24.6653,24.7244,24.6653,24.6948,28600.0
2009-02-26 11:40:00,41.81,41.86,41.57,41.64,49600.0,24.7007,24.7303,24.5589,24.6003,49600.0
2009-02-26 11:45:00,41.62,41.75,41.62,41.7,23300.0,24.5885,24.6653,24.5885,24.6357,23300.0
2009-02-26 11:50:00,41.71,41.91,41.71,41.81,65400.0,24.6417,24.7598,24.6417,24.7007,65400.0
2009-02-26 11:55:00,41.79,41.86,41.71,41.82,25600.0,24.6889,24.7303,24.6417,24.7066,25600.0
2009-02-26 12:00:00,41.81,41.88,41.79,41.79,22800.0,24.7007,24.7421,24.6889,24.6889,22800.0
2009-02-26 12:05:00,41.81,41.96,41.78,41.96,28900.0,24.7007,24.7893,24.683,24.7893,28900.0
2009-02-26 12:10:00,41.95,41.95,41.91,41.93,16000.0,24.7834,24.7834,24.7598,24.7716,16000.0
2009-02-26 12:15:00,41.95,41.96,41.75,41.76,20500.0,24.7834,24.7893,24.6653,24.6712,20500.0
2009-02-26 12:20:00,41.75,41.76,41.6,41.61,25700.0,24.6653,24.6712,24.5767,24.5826,25700.0
2009-02-26 12:25:00,41.61,41.62,41.39,41.48,57000.0,24.5826,24.5885,24.4526,24.5058,57000.0
2009-02-26 12:30:00,41.47,41.54,41.4,41.54,26800.0,24.4999,24.5412,24.4585,24.5412,26800.0
2009-02-26 12:35:00,41.53,41.55,41.48,41.53,17100.0,24.5353,24.5471,24.5058,24.5353,17100.0
2009-02-26 12:40:00,41.54,41.65,41.4,41.4,35800.0,24.5412,24.6062,24.4585,24.4585,35800.0
2009-02-26 12:45:00,41.42,41.56,41.42,41.55,40800.0,24.4703,24.553,24.4703,24.5471,40800.0
2009-02-26 12:50:00,41.55,41.58,41.46,41.57,36800.0,24.5471,24.5648,24.494,24.5589,36800.0
2009-02-26 12:55:00,41.59,41.6,41.43,41.5,57600.0,24.5708,24.5767,24.4762,24.5176,57600.0
2009-02-26 13:00:00,41.5,41.55,41.41,41.49,31400.0,24.5176,24.5471,24.4644,24.5117,31400.0
2009-02-26 13:05:00,41.49,41.51,41.35,41.35,35100.0,24.5117,24.5235,24.429,24.429,35100.0
2009-02-26 13:10:00,41.35,41.36,41.25,41.35,84100.0,24.429,24.4349,24.3699,24.429,84100.0
2009-02-26 13:15:00,41.35,41.36,41.28,41.3,35500.0,24.429,24.4349,24.3876,24.3994,35500.0
2009-02-26 13:20:00,41.31,41.44,41.3,41.33,66700.0,24.4053,24.4821,24.3994,24.4172,66700.0
2009-02-26 13:25:00,41.33,41.55,41.27,41.45,66700.0,24.4172,24.5471,24.3817,24.488,66700.0
2009-02-26 13:30:00,41.44,41.56,41.35,41.53,58400.0,24.4821,24.553,24.429,24.5353,58400.0
2009-02-26 13:35:00,41.54,41.59,41.53,41.56,52000.0,24.5412,24.5708,24.5353,24.553,52000.0
2009-02-26 13:40:00,41.55,41.86,41.54,41.74,58900.0,24.5471,24.7303,24.5412,24.6594,58900.0
2009-02-26 13:45:00,41.75,41.84,41.7,41.71,33400.0,24.6653,24.7185,24.6357,24.6417,33400.0
2009-02-26 13:50:00,41.72,41.86,41.71,41.83,68400.0,24.6476,24.7303,24.6417,24.7125,68400.0
2009-02-26 13:55:00,41.83,41.88,41.75,41.77,93000.0,24.7125,24.7421,24.6653,24.6771,93000.0
2009-02-26 14:00:00,41.76,41.77,41.57,41.7,51600.0,24.6712,24.6771,24.5589,24.6357,51600.0
2009-02-26 14:05:00,41.7,41.71,41.48,41.6,65200.0,24.6357,24.6417,24.5058,24.5767,65200.0
2009-02-26 14:10:00,41.61,41.82,41.61,41.79,66600.0,24.5826,24.7066,24.5826,24.6889,66600.0
2009-02-26 14:15:00,41.79,41.8,41.7,41.73,32700.0,24.6889,24.6948,24.6357,24.6535,32700.0
2009-02-26 14:20:00,41.73,41.89,41.73,41.8,39300.0,24.6535,24.748,24.6535,24.6948,39300.0
2009-02-26 14:25:00,41.81,41.9,41.78,41.84,33800.0,24.7007,24.7539,24.683,24.7185,33800.0
2009-02-26 14:30:00,41.84,41.85,41.66,41.73,86000.0,24.7185,24.7244,24.6121,24.6535,86000.0
2009-02-26 14:35:00,41.73,41.87,41.7,41.8,62400.0,24.6535,24.7362,24.6357,24.6948,62400.0
2009-02-26 14:40:00,41.8,41.84,41.79,41.8,71300.0,24.6948,24.7185,24.6889,24.6948,71300.0
2009-02-26 14:45:00,41.81,41.9,41.74,41.87,62200.0,24.7007,24.7539,24.6594,24.7362,62200.0
2009-02-26 14:50:00,41.87,41.91,41.73,41.73,161700.0,24.7362,24.7598,24.6535,24.6535,161700.0
2009-02-26 14:55:00,41.73,41.74,41.54,41.63,151200.0,24.6535,24.6594,24.5412,24.5944,151200.0
2009-02-26 15:00:00,41.62,41.63,41.45,41.52,157900.0,24.5885,24.5944,24.488,24.5294,157900.0
2009-02-26 15:05:00,41.51,41.56,41.43,41.46,141800.0,24.5235,24.553,24.4762,24.494,141800.0
2009-02-26 15:10:00,41.45,41.48,41.25,41.27,163800.0,24.488,24.5058,24.3699,24.3817,163800.0
2009-02-26 15:15:00,41.27,41.35,41.13,41.17,126300.0,24.3817,24.429,24.299,24.3226,126300.0
2009-02-26 15:20:00,41.17,41.33,41.12,41.3,99300.0,24.3226,24.4172,24.2931,24.3994,99300.0
2009-02-26 15:25:00,41.3,41.31,41.15,41.15,109300.0,24.3994,24.4053,24.3108,24.3108,109300.0
2009-02-26 15:30:00,41.16,41.29,41.11,41.26,120200.0,24.3167,24.3935,24.2872,24.3758,120200.0
2009-02-26 15:35:00,41.27,41.46,41.27,41.41,114300.0,24.3817,24.494,24.3817,24.4644,114300.0
2009-02-26 15:40:00,41.4,41.58,41.39,41.47,137300.0,24.4585,24.5648,24.4526,24.4999,137300.0
2009-02-26 15:45:00,41.47,41.56,41.44,41.48,126300.0,24.4999,24.553,24.4821,24.5058,126300.0
2009-02-26 15:50:00,41.47,41.55,41.38,41.42,222300.0,24.4999,24.5471,24.4467,24.4703,222300.0
2009-02-26 15:55:00,41.42,41.43,41.06,41.13,278500.0,24.4703,24.4762,24.2576,24.299,278500.0
2009-02-27 09:30:00,40.86,40.86,39.46,39.87,305000.0,24.1395,24.1395,23.3124,23.5546,305000.0
2009-02-27 09:35:00,39.87,40.15,39.69,40.05,289800.0,23.5546,23.72,23.4483,23.6609,289800.0
2009-02-27 09:40:00,40.02,40.36,39.93,40.03,147800.0,23.6432,23.8441,23.5901,23.6491,147800.0
2009-02-27 09:45:00,40.0,40.16,39.94,40.05,109300.0,23.6314,23.7259,23.596,23.6609,109300.0
2009-02-27 09:50:00,40.06,40.13,39.99,40.09,71400.0,23.6669,23.7082,23.6255,23.6846,71400.0
2009-02-27 09:55:00,40.1,40.45,40.04,40.32,133900.0,23.6905,23.8973,23.655,23.8205,133900.0
2009-02-27 10:00:00,40.31,40.68,40.31,40.67,112000.0,23.8146,24.0331,23.8146,24.0272,112000.0
2009-02-27 10:05:00,40.68,40.71,40.22,40.31,149700.0,24.0331,24.0509,23.7614,23.8146,149700.0
2009-02-27 10:10:00,40.27,40.42,40.17,40.4,63500.0,23.7909,23.8795,23.7318,23.8677,63500.0
2009-02-27 10:15:00,40.4,40.48,40.23,40.39,73300.0,23.8677,23.915,23.7673,23.8618,73300.0
2009-02-27 10:20:00,40.4,40.75,40.4,40.48,161700.0,23.8677,24.0745,23.8677,23.915,161700.0
2009-02-27 10:25:00,40.48,40.64,40.48,40.55,137100.0,23.915,24.0095,23.915,23.9563,137100.0
2009-02-27 10:30:00,40.54,40.71,40.51,40.58,61800.0,23.9504,24.0509,23.9327,23.9741,61800.0
2009-02-27 10:35:00,40.6,40.67,40.33,40.48,92100.0,23.9859,24.0272,23.8264,23.915,92100.0
2009-02-27 10:40:00,40.48,40.54,40.33,40.49,80700.0,23.915,23.9504,23.8264,23.9209,80700.0
2009-02-27 10:45:00,40.47,40.75,40.28,40.73,87500.0,23.9091,24.0745,23.7968,24.0627,87500.0
2009-02-27 10:50:00,40.73,41.01,40.73,40.86,141600.0,24.0627,24.2281,24.0627,24.1395,141600.0
2009-02-27 10:55:00,40.85,40.85,40.69,40.85,50100.0,24.1336,24.1336,24.039,24.1336,50100.0
2009-02-27 11:00:00,40.83,40.89,40.75,40.81,57700.0,24.1218,24.1572,24.0745,24.1099,57700.0
2009-02-27 11:05:00,40.81,40.85,40.75,40.83,51400.0,24.1099,24.1336,24.0745,24.1218,51400.0
2009-02-27 11:10:00,40.84,40.87,40.63,40.63,60500.0,24.1277,24.1454,24.0036,24.0036,60500.0
2009-02-27 11:15:00,40.61,40.67,40.55,40.65,51000.0,23.9918,24.0272,23.9563,24.0154,51000.0
2009-02-27 11:20:00,40.65,40.8,40.61,40.8,60400.0,24.0154,24.104,23.9918,24.104,60400.0
2009-02-27 11:25:00,40.79,40.84,40.61,40.84,64400.0,24.0981,24.1277,23.9918,24.1277,64400.0
2009-02-27 11:30:00,40.84,40.9,40.79,40.81,65100.0,24.1277,24.1631,24.0981,24.1099,65100.0
2009-02-27 11:35:00,40.81,40.83,40.7,40.77,40100.0,24.1099,24.1218,24.045,24.0863,40100.0
2009-02-27 11:40:00,40.79,41.21,40.77,41.2,68100.0,24.0981,24.3463,24.0863,24.3403,68100.0
2009-02-27 11:45:00,41.2,41.26,41.17,41.2,67700.0,24.3403,24.3758,24.3226,24.3403,67700.0
2009-02-27 11:50:00,41.21,41.27,41.15,41.19,89200.0,24.3463,24.3817,24.3108,24.3344,89200.0
2009-02-27 11:55:00,41.19,41.27,41.13,41.21,57800.0,24.3344,24.3817,24.299,24.3463,57800.0
2009-02-27 12:00:00,41.21,41.33,41.1,41.17,47300.0,24.3463,24.4172,24.2813,24.3226,47300.0
2009-02-27 12:05:00,41.18,41.32,41.14,41.2,32000.0,24.3285,24.4112,24.3049,24.3403,32000.0
2009-02-27 12:10:00,41.2,41.21,41.01,41.13,42000.0,24.3403,24.3463,24.2281,24.299,42000.0
2009-02-27 12:15:00,41.13,41.26,41.08,41.1,54900.0,24.299,24.3758,24.2695,24.2813,54900.0
2009-02-27 12:20:00,41.1,41.19,41.08,41.14,30200.0,24.2813,24.3344,24.2695,24.3049,30200.0
2009-02-27 12:25:00,41.15,41.24,41.11,41.11,23500.0,24.3108,24.364,24.2872,24.2872,23500.0
2009-02-27 12:30:00,41.12,41.24,41.11,41.16,39300.0,24.2931,24.364,24.2872,24.3167,39300.0
2009-02-27 12:35:00,41.17,41.2,41.04,41.04,42500.0,24.3226,24.3403,24.2458,24.2458,42500.0
2009-02-27 12:40:00,41.04,41.12,40.97,41.04,30400.0,24.2458,24.2931,24.2045,24.2458,30400.0
2009-02-27 12:45:00,41.07,41.12,41.0,41.08,34500.0,24.2635,24.2931,24.2222,24.2695,34500.0
2009-02-27 12:50:00,41.1,41.12,41.08,41.09,29000.0,24.2813,24.2931,24.2695,24.2754,29000.0
2009-02-27 12:55:00,41.09,41.21,41.04,41.19,27500.0,24.2754,24.3463,24.2458,24.3344,27500.0
2009-02-27 13:00:00,41.19,41.39,41.19,41.33,71100.0,24.3344,24.4526,24.3344,24.4172,71100.0
2009-02-27 13:05:00,41.33,41.35,41.17,41.29,46500.0,24.4172,24.429,24.3226,24.3935,46500.0
2009-02-27 13:10:00,41.3,41.32,41.08,41.09,20600.0,24.3994,24.4112,24.2695,24.2754,20600.0
2009-02-27 13:15:00,41.08,41.11,40.96,41.11,49100.0,24.2695,24.2872,24.1986,24.2872,49100.0
2009-02-27 13:20:00,41.12,41.23,41.04,41.08,19700.0,24.2931,24.3581,24.2458,24.2695,19700.0
2009-02-27 13:25:00,41.1,41.18,41.07,41.11,17900.0,24.2813,24.3285,24.2635,24.2872,17900.0
2009-02-27 13:30:00,41.13,41.42,41.0,41.1,120500.0,24.299,24.4703,24.2222,24.2813,120500.0
2009-02-27 13:35:00,41.11,41.13,40.84,41.0,186500.0,24.2872,24.299,24.1277,24.2222,186500.0
2009-02-27 13:40:00,41.0,41.21,40.94,41.2,123200.0,24.2222,24.3463,24.1867,24.3403,123200.0
2009-02-27 13:45:00,41.2,41.5,41.13,41.48,117800.0,24.3403,24.5176,24.299,24.5058,117800.0
2009-02-27 13:50:00,41.48,41.56,41.33,41.42,71100.0,24.5058,24.553,24.4172,24.4703,71100.0
2009-02-27 13:55:00,41.42,41.6,41.32,41.57,51500.0,24.4703,24.5767,24.4112,24.5589,51500.0
2009-02-27 14:00:00,41.57,41.71,41.47,41.7,51400.0,24.5589,24.6417,24.4999,24.6357,51400.0
2009-02-27 14:05:00,41.69,41.7,41.34,41.42,65400.0,24.6298,24.6357,24.4231,24.4703,65400.0
2009-02-27 14:10:00,41.4,41.43,41.29,41.39,43000.0,24.4585,24.4762,24.3935,24.4526,43000.0
2009-02-27 14:15:00,41.39,41.52,41.33,41.4,95700.0,24.4526,24.5294,24.4172,24.4585,95700.0
2009-02-27 14:20:00,41.4,41.49,41.13,41.16,56000.0,24.4585,24.5117,24.299,24.3167,56000.0
2009-02-27 14:25:00,41.16,41.33,41.05,41.1,87500.0,24.3167,24.4172,24.2517,24.2813,87500.0
2009-02-27 14:30:00,41.11,41.22,41.06,41.17,38000.0,24.2872,24.3522,24.2576,24.3226,38000.0
2009-02-27 14:35:00,41.16,41.23,41.03,41.06,39800.0,24.3167,24.3581,24.2399,24.2576,39800.0
2009-02-27 14:40:00,41.06,41.27,41.05,41.16,69700.0,24.2576,24.3817,24.2517,24.3167,69700.0
2009-02-27 14:45:00,41.16,41.39,41.11,41.36,119200.0,24.3167,24.4526,24.2872,24.4349,119200.0
2009-02-27 14:50:00,41.36,41.5,41.33,41.45,78300.0,24.4349,24.5176,24.4172,24.488,78300.0
2009-02-27 14:55:00,41.44,41.56,41.4,41.47,51800.0,24.4821,24.553,24.4585,24.4999,51800.0
2009-02-27 15:00:00,41.47,41.47,41.22,41.34,101400.0,24.4999,24.4999,24.3522,24.4231,101400.0
2009-02-27 15:05:00,41.32,41.35,41.11,41.12,54300.0,24.4112,24.429,24.2872,24.2931,54300.0
2009-02-27 15:10:00,41.14,41.16,40.91,41.04,116700.0,24.3049,24.3167,24.169,24.2458,116700.0
2009-02-27 15:15:00,41.03,41.12,40.95,41.08,145700.0,24.2399,24.2931,24.1927,24.2695,145700.0
2009-02-27 15:20:00,41.08,41.25,40.99,41.24,159800.0,24.2695,24.3699,24.2163,24.364,159800.0
2009-02-27 15:25:00,41.24,41.31,41.11,41.12,117600.0,24.364,24.4053,24.2872,24.2931,117600.0
2009-02-27 15:30:00,41.11,41.43,41.07,41.41,185500.0,24.2872,24.4762,24.2635,24.4644,185500.0
2009-02-27 15:35:00,41.4,41.41,41.14,41.22,182900.0,24.4585,24.4644,24.3049,24.3522,182900.0
2009-02-27 15:40:00,41.21,41.59,41.21,41.53,290400.0,24.3463,24.5708,24.3463,24.5353,290400.0
2009-02-27 15:45:00,41.54,41.76,41.46,41.71,242700.0,24.5412,24.6712,24.494,24.6417,242700.0
2009-02-27 15:50:00,41.71,41.73,41.52,41.52,355100.0,24.6417,24.6535,24.5294,24.5294,355100.0
2009-02-27 15:55:00,41.52,41.53,41.12,41.17,408800.0,24.5294,24.5353,24.2931,24.3226,408800.0
2009-03-02 09:30:00,40.49,40.87,40.19,40.28,82600.0,23.9209,24.1454,23.7437,23.7968,82600.0
2009-03-02 09:35:00,40.3,40.55,40.28,40.36,101600.0,23.8086,23.9563,23.7968,23.8441,101600.0
2009-03-02 09:40:00,40.35,40.54,40.31,40.46,59100.0,23.8382,23.9504,23.8146,23.9032,59100.0
2009-03-02 09:45:00,40.47,40.57,40.39,40.51,95500.0,23.9091,23.9682,23.8618,23.9327,95500.0
2009-03-02 09:50:00,40.5,40.74,40.44,40.56,60600.0,23.9268,24.0686,23.8914,23.9622,60600.0
2009-03-02 09:55:00,40.55,40.57,40.28,40.32,75700.0,23.9563,23.9682,23.7968,23.8205,75700.0
2009-03-02 10:00:00,40.33,40.53,40.21,40.21,49400.0,23.8264,23.9445,23.7555,23.7555,49400.0
2009-03-02 10:05:00,40.2,40.3,40.11,40.12,36900.0,23.7496,23.8086,23.6964,23.7023,36900.0
2009-03-02 10:10:00,40.13,40.15,39.73,39.84,121900.0,23.7082,23.72,23.4719,23.5369,121900.0
2009-03-02 10:15:00,39.81,39.93,39.81,39.87,51000.0,23.5192,23.5901,23.5192,23.5546,51000.0
2009-03-02 10:20:00,39.88,40.1,39.82,40.1,40900.0,23.5605,23.6905,23.5251,23.6905,40900.0
2009-03-02 10:25:00,40.08,40.12,39.95,40.06,59300.0,23.6787,23.7023,23.6019,23.6669,59300.0
2009-03-02 10:30:00,40.04,40.04,39.89,39.9,37300.0,23.655,23.655,23.5664,23.5723,37300.0
2009-03-02 10:35:00,39.91,39.99,39.83,39.88,35300.0,23.5782,23.6255,23.531,23.5605,35300.0
2009-03-02 10:40:00,39.87,39.89,39.76,39.81,50500.0,23.5546,23.5664,23.4896,23.5192,50500.0
2009-03-02 10:45:00,39.81,39.81,39.7,39.71,47100.0,23.5192,23.5192,23.4542,23.4601,47100.0
2009-03-02 10:50:00,39.7,39.83,39.66,39.78,45500.0,23.4542,23.531,23.4305,23.5014,45500.0
2009-03-02 10:55:00,39.77,39.79,39.68,39.76,47800.0,23.4955,23.5073,23.4424,23.4896,47800.0
2009-03-02 11:00:00,39.76,39.86,39.7,39.73,56300.0,23.4896,23.5487,23.4542,23.4719,56300.0
2009-03-02 11:05:00,39.72,39.72,39.52,39.56,94000.0,23.466,23.466,23.3478,23.3715,94000.0
2009-03-02 11:10:00,39.56,39.59,39.42,39.52,144200.0,23.3715,23.3892,23.2888,23.3478,144200.0
2009-03-02 11:15:00,39.52,39.59,39.46,39.59,132500.0,23.3478,23.3892,23.3124,23.3892,132500.0
2009-03-02 11:20:00,39.58,39.65,39.52,39.53,115800.0,23.3833,23.4246,23.3478,23.3537,115800.0
2009-03-02 11:25:00,39.54,39.54,39.34,39.39,120300.0,23.3596,23.3596,23.2415,23.271,120300.0
2009-03-02 11:30:00,39.4,39.45,39.34,39.4,55500.0,23.2769,23.3065,23.2415,23.2769,55500.0
2009-03-02 11:35:00,39.4,39.42,39.07,39.1,229600.0,23.2769,23.2888,23.082,23.0997,229600.0
2009-03-02 11:40:00,39.1,39.2,39.02,39.02,136700.0,23.0997,23.1588,23.0524,23.0524,136700.0
2009-03-02 11:45:00,39.02,39.09,38.76,38.97,151100.0,23.0524,23.0938,22.8988,23.0229,151100.0
2009-03-02 11:50:00,38.96,39.01,38.74,38.74,178900.0,23.017,23.0465,22.887,22.887,178900.0
2009-03-02 11:55:00,38.74,38.81,38.69,38.75,137700.0,22.887,22.9284,22.8575,22.8929,137700.0
2009-03-02 12:00:00,38.75,38.9,38.69,38.81,114900.0,22.8929,22.9815,22.8575,22.9284,114900.0
2009-03-02 12:05:00,38.81,38.96,38.8,38.84,98600.0,22.9284,23.017,22.9225,22.9461,98600.0
2009-03-02 12:10:00,38.83,39.7,38.76,38.8,139400.0,22.9402,23.4542,22.8988,22.9225,139400.0
2009-03-02 12:15:00,38.82,38.87,38.79,38.84,85400.0,22.9343,22.9638,22.9166,22.9461,85400.0
2009-03-02 12:20:00,38.85,38.96,38.84,38.94,109600.0,22.952,23.017,22.9461,23.0052,109600.0
2009-03-02 12:25:00,38.92,39.11,38.92,39.1,76500.0,22.9934,23.1056,22.9934,23.0997,76500.0
2009-03-02 12:30:00,39.1,39.19,39.05,39.17,79100.0,23.0997,23.1529,23.0702,23.1411,79100.0
2009-03-02 12:35:00,39.17,39.19,39.12,39.14,57300.0,23.1411,23.1529,23.1115,23.1233,57300.0
2009-03-02 12:40:00,39.15,39.15,39.0,39.01,71700.0,23.1292,23.1292,23.0406,23.0465,71700.0
2009-03-02 12:45:00,39.01,39.02,38.89,38.99,67100.0,23.0465,23.0524,22.9756,23.0347,67100.0
2009-03-02 12:50:00,39.0,39.11,38.95,39.0,54800.0,23.0406,23.1056,23.0111,23.0406,54800.0
2009-03-02 12:55:00,39.01,39.01,38.83,38.86,81400.0,23.0465,23.0465,22.9402,22.9579,81400.0
2009-03-02 13:00:00,38.86,38.98,38.82,38.98,65300.0,22.9579,23.0288,22.9343,23.0288,65300.0
2009-03-02 13:05:00,38.97,39.06,38.9,39.04,51800.0,23.0229,23.0761,22.9815,23.0643,51800.0
2009-03-02 13:10:00,39.04,39.06,38.96,39.01,74000.0,23.0643,23.0761,23.017,23.0465,74000.0
2009-03-02 13:15:00,39.01,39.11,38.96,39.0,83500.0,23.0465,23.1056,23.017,23.0406,83500.0
2009-03-02 13:20:00,38.99,39.02,38.83,38.85,67800.0,23.0347,23.0524,22.9402,22.952,67800.0
2009-03-02 13:25:00,38.84,39.02,38.82,38.94,43100.0,22.9461,23.0524,22.9343,23.0052,43100.0
2009-03-02 13:30:00,38.95,39.01,38.87,38.87,53000.0,23.0111,23.0465,22.9638,22.9638,53000.0
2009-03-02 13:35:00,38.89,38.97,38.86,38.94,39000.0,22.9756,23.0229,22.9579,23.0052,39000.0
2009-03-02 13:40:00,38.94,39.01,38.84,38.84,46900.0,23.0052,23.0465,22.9461,22.9461,46900.0
2009-03-02 13:45:00,38.84,39.08,38.8,39.08,62200.0,22.9461,23.0879,22.9225,23.0879,62200.0
2009-03-02 13:50:00,39.06,39.14,39.02,39.14,49600.0,23.0761,23.1233,23.0524,23.1233,49600.0
2009-03-02 13:55:00,39.14,39.21,39.06,39.16,99200.0,23.1233,23.1647,23.0761,23.1351,99200.0
2009-03-02 14:00:00,39.16,39.19,39.06,39.16,57700.0,23.1351,23.1529,23.0761,23.1351,57700.0
2009-03-02 14:05:00,39.16,39.18,38.96,38.98,80300.0,23.1351,23.147,23.017,23.0288,80300.0
2009-03-02 14:10:00,38.99,39.04,38.94,39.0,39700.0,23.0347,23.0643,23.0052,23.0406,39700.0
2009-03-02 14:15:00,38.98,39.11,38.91,38.93,60700.0,23.0288,23.1056,22.9875,22.9993,60700.0
2009-03-02 14:20:00,38.93,38.95,38.8,38.83,79000.0,22.9993,23.0111,22.9225,22.9402,79000.0
2009-03-02 14:25:00,38.84,38.86,38.77,38.84,45600.0,22.9461,22.9579,22.9047,22.9461,45600.0
2009-03-02 14:30:00,38.83,39.1,38.78,39.07,79100.0,22.9402,23.0997,22.9106,23.082,79100.0
2009-03-02 14:35:00,39.07,39.11,38.87,38.88,165500.0,23.082,23.1056,22.9638,22.9697,165500.0
2009-03-02 14:40:00,38.86,39.04,38.84,39.0,123400.0,22.9579,23.0643,22.9461,23.0406,123400.0
2009-03-02 14:45:00,38.99,38.99,38.8,38.8,131300.0,23.0347,23.0347,22.9225,22.9225,131300.0
2009-03-02 14:50:00,38.79,38.9,38.68,38.71,132900.0,22.9166,22.9815,22.8516,22.8693,132900.0
2009-03-02 14:55:00,38.7,38.75,38.63,38.65,51700.0,22.8634,22.8929,22.822,22.8338,51700.0
2009-03-02 15:00:00,38.65,38.71,38.52,38.64,117300.0,22.8338,22.8693,22.757,22.8279,117300.0
2009-03-02 15:05:00,38.64,38.65,38.5,38.62,110700.0,22.8279,22.8338,22.7452,22.8161,110700.0
2009-03-02 15:10:00,38.62,38.79,38.57,38.79,197300.0,22.8161,22.9166,22.7866,22.9166,197300.0
2009-03-02 15:15:00,38.79,38.85,38.76,38.8,208200.0,22.9166,22.952,22.8988,22.9225,208200.0
2009-03-02 15:20:00,38.79,38.89,38.76,38.79,156000.0,22.9166,22.9756,22.8988,22.9166,156000.0
2009-03-02 15:25:00,38.79,39.0,38.75,38.91,210100.0,22.9166,23.0406,22.8929,22.9875,210100.0
2009-03-02 15:30:00,38.92,39.14,38.92,39.09,176500.0,22.9934,23.1233,22.9934,23.0938,176500.0
2009-03-02 15:35:00,39.09,39.1,38.98,39.02,162500.0,23.0938,23.0997,23.0288,23.0524,162500.0
2009-03-02 15:40:00,39.04,39.04,38.84,38.96,335800.0,23.0643,23.0643,22.9461,23.017,335800.0
2009-03-02 15:45:00,38.97,39.03,38.77,38.8,353200.0,23.0229,23.0583,22.9047,22.9225,353200.0
2009-03-02 15:50:00,38.81,38.89,38.76,38.84,409600.0,22.9284,22.9756,22.8988,22.9461,409600.0
2009-03-02 15:55:00,38.83,38.97,38.82,38.89,539900.0,22.9402,23.0229,22.9343,22.9756,539900.0
2009-03-03 09:30:00,39.39,39.57,39.2,39.27,71400.0,23.271,23.3774,23.1588,23.2001,71400.0
2009-03-03 09:35:00,39.27,39.28,39.03,39.23,59900.0,23.2001,23.206,23.0583,23.1765,59900.0
2009-03-03 09:40:00,39.21,39.21,38.83,38.83,58600.0,23.1647,23.1647,22.9402,22.9402,58600.0
2009-03-03 09:45:00,38.82,38.88,38.66,38.82,95800.0,22.9343,22.9697,22.8398,22.9343,95800.0
2009-03-03 09:50:00,38.82,38.92,38.72,38.85,107100.0,22.9343,22.9934,22.8752,22.952,107100.0
2009-03-03 09:55:00,38.88,38.88,38.66,38.79,130500.0,22.9697,22.9697,22.8398,22.9166,130500.0
2009-03-03 10:00:00,38.79,38.96,38.65,38.92,95900.0,22.9166,23.017,22.8338,22.9934,95900.0
2009-03-03 10:05:00,38.92,39.08,38.87,38.96,67600.0,22.9934,23.0879,22.9638,23.017,67600.0
2009-03-03 10:10:00,38.96,39.0,38.75,38.78,109100.0,23.017,23.0406,22.8929,22.9106,109100.0
2009-03-03 10:15:00,38.78,38.99,38.78,38.93,50800.0,22.9106,23.0347,22.9106,22.9993,50800.0
2009-03-03 10:20:00,38.92,39.15,38.87,39.01,44500.0,22.9934,23.1292,22.9638,23.0465,44500.0
2009-03-03 10:25:00,39.0,39.11,38.98,39.03,37100.0,23.0406,23.1056,23.0288,23.0583,37100.0
2009-03-03 10:30:00,39.02,39.03,38.78,38.9,37900.0,23.0524,23.0583,22.9106,22.9815,37900.0
2009-03-03 10:35:00,38.89,39.05,38.76,38.95,48900.0,22.9756,23.0702,22.8988,23.0111,48900.0
2009-03-03 10:40:00,38.95,39.08,38.92,38.95,58400.0,23.0111,23.0879,22.9934,23.0111,58400.0
2009-03-03 10:45:00,38.95,39.05,38.85,38.9,56400.0,23.0111,23.0702,22.952,22.9815,56400.0
2009-03-03 10:50:00,38.89,38.97,38.65,38.77,58000.0,22.9756,23.0229,22.8338,22.9047,58000.0
2009-03-03 10:55:00,38.77,38.85,38.64,38.8,33400.0,22.9047,22.952,22.8279,22.9225,33400.0
2009-03-03 11:00:00,38.8,38.89,38.64,38.64,35000.0,22.9225,22.9756,22.8279,22.8279,35000.0
2009-03-03 11:05:00,38.65,38.81,38.58,38.77,80200.0,22.8338,22.9284,22.7925,22.9047,80200.0
2009-03-03 11:10:00,38.78,38.78,38.49,38.64,109300.0,22.9106,22.9106,22.7393,22.8279,109300.0
2009-03-03 11:15:00,38.64,38.64,38.35,38.48,101800.0,22.8279,22.8279,22.6566,22.7334,101800.0
2009-03-03 11:20:00,38.49,38.51,38.38,38.45,66100.0,22.7393,22.7511,22.6743,22.7157,66100.0
2009-03-03 11:25:00,38.47,38.54,38.35,38.49,61200.0,22.7275,22.7689,22.6566,22.7393,61200.0
2009-03-03 11:30:00,38.51,38.53,38.35,38.35,59600.0,22.7511,22.763,22.6566,22.6566,59600.0
2009-03-03 11:35:00,38.36,38.42,38.29,38.32,67400.0,22.6625,22.698,22.6212,22.6389,67400.0
2009-03-03 11:40:00,38.32,38.4,38.26,38.38,53900.0,22.6389,22.6862,22.6034,22.6743,53900.0
2009-03-03 11:45:00,38.37,38.38,38.3,38.34,41100.0,22.6684,22.6743,22.6271,22.6507,41100.0
2009-03-03 11:50:00,38.34,38.4,38.26,38.38,64000.0,22.6507,22.6862,22.6034,22.6743,64000.0
2009-03-03 11:55:00,38.37,38.45,38.31,38.42,35700.0,22.6684,22.7157,22.633,22.698,35700.0
2009-03-03 12:00:00,38.41,38.54,38.39,38.48,66800.0,22.6921,22.7689,22.6802,22.7334,66800.0
2009-03-03 12:05:00,38.49,38.61,38.49,38.61,48900.0,22.7393,22.8102,22.7393,22.8102,48900.0
2009-03-03 12:10:00,38.63,38.64,38.52,38.53,46700.0,22.822,22.8279,22.757,22.763,46700.0
2009-03-03 12:15:00,38.55,38.76,38.51,38.71,50300.0,22.7748,22.8988,22.7511,22.8693,50300.0
2009-03-03 12:20:00,38.74,38.87,38.71,38.81,42800.0,22.887,22.9638,22.8693,22.9284,42800.0
2009-03-03 12:25:00,38.83,38.99,38.81,38.95,61000.0,22.9402,23.0347,22.9284,23.0111,61000.0
2009-03-03 12:30:00,38.95,38.95,38.76,38.83,47400.0,23.0111,23.0111,22.8988,22.9402,47400.0
2009-03-03 12:35:00,38.84,38.92,38.7,38.72,43600.0,22.9461,22.9934,22.8634,22.8752,43600.0
2009-03-03 12:40:00,38.73,38.81,38.68,38.79,37000.0,22.8811,22.9284,22.8516,22.9166,37000.0
2009-03-03 12:45:00,38.81,38.84,38.76,38.78,32800.0,22.9284,22.9461,22.8988,22.9106,32800.0
2009-03-03 12:50:00,38.77,38.79,38.61,38.77,56500.0,22.9047,22.9166,22.8102,22.9047,56500.0
2009-03-03 12:55:00,38.78,38.82,38.7,38.72,40400.0,22.9106,22.9343,22.8634,22.8752,40400.0
2009-03-03 13:00:00,38.72,38.73,38.61,38.73,33300.0,22.8752,22.8811,22.8102,22.8811,33300.0
2009-03-03 13:05:00,38.74,38.76,38.5,38.64,71400.0,22.887,22.8988,22.7452,22.8279,71400.0
2009-03-03 13:10:00,38.63,38.85,38.58,38.79,58300.0,22.822,22.952,22.7925,22.9166,58300.0
2009-03-03 13:15:00,38.76,38.87,38.72,38.86,31500.0,22.8988,22.9638,22.8752,22.9579,31500.0
2009-03-03 13:20:00,38.86,38.92,38.79,38.8,44900.0,22.9579,22.9934,22.9166,22.9225,44900.0
2009-03-03 13:25:00,38.82,38.82,38.57,38.58,46500.0,22.9343,22.9343,22.7866,22.7925,46500.0
2009-03-03 13:30:00,38.59,38.69,38.5,38.57,50400.0,22.7984,22.8575,22.7452,22.7866,50400.0
2009-03-03 13:35:00,38.56,38.56,38.33,38.41,46300.0,22.7807,22.7807,22.6448,22.6921,46300.0
2009-03-03 13:40:00,38.42,38.57,38.41,38.47,60200.0,22.698,22.7866,22.6921,22.7275,60200.0
2009-03-03 13:45:00,38.47,38.47,38.27,38.28,61000.0,22.7275,22.7275,22.6093,22.6153,61000.0
2009-03-03 13:50:00,38.29,38.56,38.29,38.52,83800.0,22.6212,22.7807,22.6212,22.757,83800.0
2009-03-03 13:55:00,38.52,38.72,38.49,38.64,56000.0,22.757,22.8752,22.7393,22.8279,56000.0
2009-03-03 14:00:00,38.63,38.78,38.6,38.74,68000.0,22.822,22.9106,22.8043,22.887,68000.0
2009-03-03 14:05:00,38.73,38.75,38.62,38.68,43600.0,22.8811,22.8929,22.8161,22.8516,43600.0
2009-03-03 14:10:00,38.67,38.9,38.64,38.85,59700.0,22.8457,22.9815,22.8279,22.952,59700.0
2009-03-03 14:15:00,38.84,38.87,38.64,38.65,53300.0,22.9461,22.9638,22.8279,22.8338,53300.0
2009-03-03 14:20:00,38.66,38.91,38.6,38.9,53200.0,22.8398,22.9875,22.8043,22.9815,53200.0
2009-03-03 14:25:00,38.89,38.91,38.7,38.75,67800.0,22.9756,22.9875,22.8634,22.8929,67800.0
2009-03-03 14:30:00,38.75,38.84,38.61,38.8,138200.0,22.8929,22.9461,22.8102,22.9225,138200.0
2009-03-03 14:35:00,38.8,38.99,38.79,38.97,129300.0,22.9225,23.0347,22.9166,23.0229,129300.0
2009-03-03 14:40:00,38.97,38.99,38.78,38.87,94800.0,23.0229,23.0347,22.9106,22.9638,94800.0
2009-03-03 14:45:00,38.87,38.9,38.67,38.8,97800.0,22.9638,22.9815,22.8457,22.9225,97800.0
2009-03-03 14:50:00,38.81,38.85,38.69,38.8,49300.0,22.9284,22.952,22.8575,22.9225,49300.0
2009-03-03 14:55:00,38.79,39.0,38.77,38.95,100400.0,22.9166,23.0406,22.9047,23.0111,100400.0
2009-03-03 15:00:00,38.95,38.96,38.76,38.82,85400.0,23.0111,23.017,22.8988,22.9343,85400.0
2009-03-03 15:05:00,38.82,38.83,38.57,38.66,120400.0,22.9343,22.9402,22.7866,22.8398,120400.0
2009-03-03 15:10:00,38.66,38.71,38.43,38.49,177200.0,22.8398,22.8693,22.7039,22.7393,177200.0
2009-03-03 15:15:00,38.49,38.69,38.44,38.54,133300.0,22.7393,22.8575,22.7098,22.7689,133300.0
2009-03-03 15:20:00,38.52,38.65,38.36,38.41,120300.0,22.757,22.8338,22.6625,22.6921,120300.0
2009-03-03 15:25:00,38.41,38.44,38.3,38.36,125600.0,22.6921,22.7098,22.6271,22.6625,125600.0
2009-03-03 15:30:00,38.36,38.48,38.33,38.44,122000.0,22.6625,22.7334,22.6448,22.7098,122000.0
2009-03-03 15:35:00,38.44,38.46,38.25,38.25,98300.0,22.7098,22.7216,22.5975,22.5975,98300.0
2009-03-03 15:40:00,38.25,38.44,38.23,38.37,226000.0,22.5975,22.7098,22.5857,22.6684,226000.0
2009-03-03 15:45:00,38.37,38.46,38.34,38.41,195800.0,22.6684,22.7216,22.6507,22.6921,195800.0
2009-03-03 15:50:00,38.42,38.64,38.4,38.6,271000.0,22.698,22.8279,22.6862,22.8043,271000.0
2009-03-03 15:55:00,38.6,38.66,38.45,38.45,385900.0,22.8043,22.8398,22.7157,22.7157,385900.0
2009-03-04 09:30:00,39.01,39.03,38.72,38.94,152000.0,23.0465,23.0583,22.8752,23.0052,152000.0
2009-03-04 09:35:00,38.95,39.25,38.94,39.23,97600.0,23.0111,23.1883,23.0052,23.1765,97600.0
2009-03-04 09:40:00,39.21,39.48,39.05,39.47,84900.0,23.1647,23.3242,23.0702,23.3183,84900.0
2009-03-04 09:45:00,39.46,39.6,39.46,39.54,71000.0,23.3124,23.3951,23.3124,23.3596,71000.0
2009-03-04 09:50:00,39.54,39.55,39.27,39.32,147800.0,23.3596,23.3656,23.2001,23.2297,147800.0
2009-03-04 09:55:00,39.31,39.42,39.23,39.29,87600.0,23.2238,23.2888,23.1765,23.212,87600.0
2009-03-04 10:00:00,39.3,39.54,39.29,39.53,108000.0,23.2179,23.3596,23.212,23.3537,108000.0
2009-03-04 10:05:00,39.53,39.55,39.31,39.35,122800.0,23.3537,23.3656,23.2238,23.2474,122800.0
2009-03-04 10:10:00,39.34,39.53,39.33,39.45,194400.0,23.2415,23.3537,23.2356,23.3065,194400.0
2009-03-04 10:15:00,39.45,39.53,39.37,39.4,137700.0,23.3065,23.3537,23.2592,23.2769,137700.0
2009-03-04 10:20:00,39.41,39.6,39.29,39.58,143700.0,23.2828,23.3951,23.212,23.3833,143700.0
2009-03-04 10:25:00,39.59,39.75,39.48,39.75,87700.0,23.3892,23.4837,23.3242,23.4837,87700.0
2009-03-04 10:30:00,39.75,39.75,39.53,39.6,96900.0,23.4837,23.4837,23.3537,23.3951,96900.0
2009-03-04 10:35:00,39.6,39.65,39.47,39.63,147800.0,23.3951,23.4246,23.3183,23.4128,147800.0
2009-03-04 10:40:00,39.63,39.83,39.6,39.69,141500.0,23.4128,23.531,23.3951,23.4483,141500.0
2009-03-04 10:45:00,39.69,39.74,39.53,39.62,90500.0,23.4483,23.4778,23.3537,23.4069,90500.0
2009-03-04 10:50:00,39.63,39.75,39.52,39.63,79400.0,23.4128,23.4837,23.3478,23.4128,79400.0
2009-03-04 10:55:00,39.63,39.68,39.58,39.62,68800.0,23.4128,23.4424,23.3833,23.4069,68800.0
2009-03-04 11:00:00,39.63,39.94,39.63,39.84,105400.0,23.4128,23.596,23.4128,23.5369,105400.0
2009-03-04 11:05:00,39.82,39.93,39.72,39.73,61100.0,23.5251,23.5901,23.466,23.4719,61100.0
2009-03-04 11:10:00,39.73,39.91,39.71,39.87,123200.0,23.4719,23.5782,23.4601,23.5546,123200.0
2009-03-04 11:15:00,39.87,39.92,39.83,39.91,55500.0,23.5546,23.5841,23.531,23.5782,55500.0
2009-03-04 11:20:00,39.9,39.98,39.81,39.98,79100.0,23.5723,23.6196,23.5192,23.6196,79100.0
2009-03-04 11:25:00,39.98,40.16,39.95,40.15,107000.0,23.6196,23.7259,23.6019,23.72,107000.0
2009-03-04 11:30:00,40.11,40.16,40.02,40.08,65700.0,23.6964,23.7259,23.6432,23.6787,65700.0
2009-03-04 11:35:00,40.06,40.06,39.98,40.02,37400.0,23.6669,23.6669,23.6196,23.6432,37400.0
2009-03-04 11:40:00,40.0,40.07,39.99,40.03,64200.0,23.6314,23.6728,23.6255,23.6491,64200.0
2009-03-04 11:45:00,40.04,40.17,40.03,40.16,52600.0,23.655,23.7318,23.6491,23.7259,52600.0
2009-03-04 11:50:00,40.15,40.21,40.12,40.14,78600.0,23.72,23.7555,23.7023,23.7141,78600.0
2009-03-04 11:55:00,40.14,40.22,40.1,40.11,76700.0,23.7141,23.7614,23.6905,23.6964,76700.0
2009-03-04 12:00:00,40.12,40.14,40.02,40.03,38000.0,23.7023,23.7141,23.6432,23.6491,38000.0
2009-03-04 12:05:00,40.03,40.08,40.0,40.02,90300.0,23.6491,23.6787,23.6314,23.6432,90300.0
2009-03-04 12:10:00,40.03,40.15,40.0,40.08,102000.0,23.6491,23.72,23.6314,23.6787,102000.0
2009-03-04 12:15:00,40.1,40.22,40.06,40.12,116300.0,23.6905,23.7614,23.6669,23.7023,116300.0
2009-03-04 12:20:00,40.11,40.31,40.11,40.29,100600.0,23.6964,23.8146,23.6964,23.8027,100600.0
2009-03-04 12:25:00,40.28,40.41,40.27,40.36,89700.0,23.7968,23.8736,23.7909,23.8441,89700.0
2009-03-04 12:30:00,40.37,40.44,40.34,40.44,70300.0,23.85,23.8914,23.8323,23.8914,70300.0
2009-03-04 12:35:00,40.43,40.6,40.4,40.5,73900.0,23.8854,23.9859,23.8677,23.9268,73900.0
2009-03-04 12:40:00,40.51,40.51,40.34,40.39,110100.0,23.9327,23.9327,23.8323,23.8618,110100.0
2009-03-04 12:45:00,40.39,40.42,40.3,40.33,76000.0,23.8618,23.8795,23.8086,23.8264,76000.0
2009-03-04 12:50:00,40.33,40.37,40.25,40.35,70800.0,23.8264,23.85,23.7791,23.8382,70800.0
2009-03-04 12:55:00,40.34,40.35,40.22,40.31,40200.0,23.8323,23.8382,23.7614,23.8146,40200.0
2009-03-04 13:00:00,40.32,40.34,40.25,40.27,91600.0,23.8205,23.8323,23.7791,23.7909,91600.0
2009-03-04 13:05:00,40.25,40.28,40.2,40.24,110300.0,23.7791,23.7968,23.7496,23.7732,110300.0
2009-03-04 13:10:00,40.25,40.34,40.24,40.28,34400.0,23.7791,23.8323,23.7732,23.7968,34400.0
2009-03-04 13:15:00,40.28,40.42,40.26,40.42,68800.0,23.7968,23.8795,23.785,23.8795,68800.0
2009-03-04 13:20:00,40.41,40.55,40.36,40.49,72700.0,23.8736,23.9563,23.8441,23.9209,72700.0
2009-03-04 13:25:00,40.48,40.5,40.38,40.4,53100.0,23.915,23.9268,23.8559,23.8677,53100.0
2009-03-04 13:30:00,40.41,40.59,40.39,40.45,62200.0,23.8736,23.98,23.8618,23.8973,62200.0
2009-03-04 13:35:00,40.45,40.47,40.29,40.31,86700.0,23.8973,23.9091,23.8027,23.8146,86700.0
2009-03-04 13:40:00,40.31,40.37,40.25,40.28,99100.0,23.8146,23.85,23.7791,23.7968,99100.0
2009-03-04 13:45:00,40.28,40.51,40.26,40.51,54200.0,23.7968,23.9327,23.785,23.9327,54200.0
2009-03-04 13:50:00,40.5,40.6,40.44,40.53,52700.0,23.9268,23.9859,23.8914,23.9445,52700.0
2009-03-04 13:55:00,40.52,40.58,40.45,40.47,43600.0,23.9386,23.9741,23.8973,23.9091,43600.0
2009-03-04 14:00:00,40.47,40.61,40.37,40.59,158400.0,23.9091,23.9918,23.85,23.98,158400.0
2009-03-04 14:05:00,40.6,40.73,40.58,40.69,117700.0,23.9859,24.0627,23.9741,24.039,117700.0
2009-03-04 14:10:00,40.68,40.72,40.65,40.7,91600.0,24.0331,24.0568,24.0154,24.045,91600.0
2009-03-04 14:15:00,40.7,40.79,40.69,40.74,68600.0,24.045,24.0981,24.039,24.0686,68600.0
2009-03-04 14:20:00,40.74,40.74,40.58,40.65,98300.0,24.0686,24.0686,23.9741,24.0154,98300.0
2009-03-04 14:25:00,40.63,40.65,40.48,40.5,119600.0,24.0036,24.0154,23.915,23.9268,119600.0
2009-03-04 14:30:00,40.52,40.56,40.48,40.54,101100.0,23.9386,23.9622,23.915,23.9504,101100.0
2009-03-04 14:35:00,40.55,40.77,40.47,40.65,113300.0,23.9563,24.0863,23.9091,24.0154,113300.0
2009-03-04 14:40:00,40.64,40.71,40.55,40.69,150800.0,24.0095,24.0509,23.9563,24.039,150800.0
2009-03-04 14:45:00,40.69,40.75,40.59,40.63,108000.0,24.039,24.0745,23.98,24.0036,108000.0
2009-03-04 14:50:00,40.63,40.78,40.6,40.71,112800.0,24.0036,24.0922,23.9859,24.0509,112800.0
2009-03-04 14:55:00,40.7,40.94,40.69,40.9,168300.0,24.045,24.1867,24.039,24.1631,168300.0
2009-03-04 15:00:00,40.89,40.96,40.73,40.76,91800.0,24.1572,24.1986,24.0627,24.0804,91800.0
2009-03-04 15:05:00,40.76,40.78,40.68,40.75,92900.0,24.0804,24.0922,24.0331,24.0745,92900.0
2009-03-04 15:10:00,40.75,40.95,40.74,40.9,72700.0,24.0745,24.1927,24.0686,24.1631,72700.0
2009-03-04 15:15:00,40.9,41.02,40.9,41.02,100400.0,24.1631,24.234,24.1631,24.234,100400.0
2009-03-04 15:20:00,41.02,41.03,40.87,40.99,187400.0,24.234,24.2399,24.1454,24.2163,187400.0
2009-03-04 15:25:00,40.96,41.1,40.93,41.09,102500.0,24.1986,24.2813,24.1808,24.2754,102500.0
2009-03-04 15:30:00,41.09,41.16,41.01,41.08,120700.0,24.2754,24.3167,24.2281,24.2695,120700.0
2009-03-04 15:35:00,41.07,41.09,40.92,40.98,260700.0,24.2635,24.2754,24.1749,24.2104,260700.0
2009-03-04 15:40:00,40.97,41.03,40.87,41.01,202400.0,24.2045,24.2399,24.1454,24.2281,202400.0
2009-03-04 15:45:00,41.02,41.03,40.87,40.93,242100.0,24.234,24.2399,24.1454,24.1808,242100.0
2009-03-04 15:50:00,40.93,40.96,40.82,40.85,298500.0,24.1808,24.1986,24.1159,24.1336,298500.0
2009-03-04 15:55:00,40.86,40.88,40.74,40.75,390900.0,24.1395,24.1513,24.0686,24.0745,390900.0
2009-03-05 09:30:00,40.17,40.17,39.2,39.62,295600.0,23.7318,23.7318,23.1588,23.4069,295600.0
2009-03-05 09:35:00,39.6,40.0,39.57,39.7,127000.0,23.3951,23.6314,23.3774,23.4542,127000.0
2009-03-05 09:40:00,39.7,39.92,39.64,39.78,76200.0,23.4542,23.5841,23.4187,23.5014,76200.0
2009-03-05 09:45:00,39.78,39.98,39.74,39.95,102200.0,23.5014,23.6196,23.4778,23.6019,102200.0
2009-03-05 09:50:00,39.97,39.99,39.71,39.77,106100.0,23.6137,23.6255,23.4601,23.4955,106100.0
2009-03-05 09:55:00,39.79,39.9,39.63,39.66,100400.0,23.5073,23.5723,23.4128,23.4305,100400.0
2009-03-05 10:00:00,39.64,39.84,39.57,39.69,127500.0,23.4187,23.5369,23.3774,23.4483,127500.0
2009-03-05 10:05:00,39.69,39.8,39.56,39.56,137700.0,23.4483,23.5133,23.3715,23.3715,137700.0
2009-03-05 10:10:00,39.56,39.57,39.35,39.44,133900.0,23.3715,23.3774,23.2474,23.3006,133900.0
2009-03-05 10:15:00,39.44,39.63,39.44,39.55,127600.0,23.3006,23.4128,23.3006,23.3656,127600.0
2009-03-05 10:20:00,39.55,39.56,39.38,39.48,244000.0,23.3656,23.3715,23.2651,23.3242,244000.0
2009-03-05 10:25:00,39.49,39.65,39.48,39.63,71900.0,23.3301,23.4246,23.3242,23.4128,71900.0
2009-03-05 10:30:00,39.63,39.65,39.51,39.65,75500.0,23.4128,23.4246,23.3419,23.4246,75500.0
2009-03-05 10:35:00,39.63,39.68,39.45,39.53,125400.0,23.4128,23.4424,23.3065,23.3537,125400.0
2009-03-05 10:40:00,39.53,39.72,39.47,39.48,84600.0,23.3537,23.466,23.3183,23.3242,84600.0
2009-03-05 10:45:00,39.48,39.54,39.4,39.54,227200.0,23.3242,23.3596,23.2769,23.3596,227200.0
2009-03-05 10:50:00,39.54,39.6,39.45,39.59,133500.0,23.3596,23.3951,23.3065,23.3892,133500.0
2009-03-05 10:55:00,39.6,39.63,39.4,39.45,131200.0,23.3951,23.4128,23.2769,23.3065,131200.0
2009-03-05 11:00:00,39.47,39.63,39.42,39.53,160000.0,23.3183,23.4128,23.2888,23.3537,160000.0
2009-03-05 11:05:00,39.54,39.58,39.44,39.52,138800.0,23.3596,23.3833,23.3006,23.3478,138800.0
2009-03-05 11:10:00,39.5,39.58,39.47,39.52,108400.0,23.336,23.3833,23.3183,23.3478,108400.0
2009-03-05 11:15:00,39.52,39.52,39.28,39.45,240900.0,23.3478,23.3478,23.206,23.3065,240900.0
2009-03-05 11:20:00,39.45,39.53,39.35,39.44,185800.0,23.3065,23.3537,23.2474,23.3006,185800.0
2009-03-05 11:25:00,39.43,39.52,39.4,39.48,337500.0,23.2947,23.3478,23.2769,23.3242,337500.0
2009-03-05 11:30:00,39.48,39.49,39.33,39.36,201200.0,23.3242,23.3301,23.2356,23.2533,201200.0
2009-03-05 11:35:00,39.36,39.4,39.29,39.33,189100.0,23.2533,23.2769,23.212,23.2356,189100.0
2009-03-05 11:40:00,39.32,39.44,39.21,39.43,199600.0,23.2297,23.3006,23.1647,23.2947,199600.0
2009-03-05 11:45:00,39.44,39.45,39.31,39.38,117500.0,23.3006,23.3065,23.2238,23.2651,117500.0
2009-03-05 11:50:00,39.39,39.41,39.22,39.22,135600.0,23.271,23.2828,23.1706,23.1706,135600.0
2009-03-05 11:55:00,39.21,39.26,39.06,39.17,139800.0,23.1647,23.1942,23.0761,23.1411,139800.0
2009-03-05 12:00:00,39.16,39.26,39.02,39.06,124000.0,23.1351,23.1942,23.0524,23.0761,124000.0
2009-03-05 12:05:00,39.07,39.22,39.02,39.03,135500.0,23.082,23.1706,23.0524,23.0583,135500.0
2009-03-05 12:10:00,39.04,39.08,38.97,39.04,141600.0,23.0643,23.0879,23.0229,23.0643,141600.0
2009-03-05 12:15:00,39.04,39.24,39.01,39.24,125900.0,23.0643,23.1824,23.0465,23.1824,125900.0
2009-03-05 12:20:00,39.24,39.43,39.2,39.35,122900.0,23.1824,23.2947,23.1588,23.2474,122900.0
2009-03-05 12:25:00,39.35,39.45,39.34,39.42,95400.0,23.2474,23.3065,23.2415,23.2888,95400.0
2009-03-05 12:30:00,39.41,39.48,39.31,39.39,163000.0,23.2828,23.3242,23.2238,23.271,163000.0
2009-03-05 12:35:00,39.38,39.5,39.35,39.5,97800.0,23.2651,23.336,23.2474,23.336,97800.0
2009-03-05 12:40:00,39.5,39.51,39.41,39.44,79000.0,23.336,23.3419,23.2828,23.3006,79000.0
2009-03-05 12:45:00,39.44,39.46,39.36,39.4,173700.0,23.3006,23.3124,23.2533,23.2769,173700.0
2009-03-05 12:50:00,39.4,39.45,39.37,39.41,95700.0,23.2769,23.3065,23.2592,23.2828,95700.0
2009-03-05 12:55:00,39.41,39.43,39.36,39.42,95100.0,23.2828,23.2947,23.2533,23.2888,95100.0
2009-03-05 13:00:00,39.41,39.43,39.32,39.41,220900.0,23.2828,23.2947,23.2297,23.2828,220900.0
2009-03-05 13:05:00,39.42,39.56,39.39,39.56,151100.0,23.2888,23.3715,23.271,23.3715,151100.0
2009-03-05 13:10:00,39.56,39.93,39.56,39.86,180700.0,23.3715,23.5901,23.3715,23.5487,180700.0
2009-03-05 13:15:00,39.87,39.96,39.82,39.91,84300.0,23.5546,23.6078,23.5251,23.5782,84300.0
2009-03-05 13:20:00,39.92,39.94,39.67,39.69,95600.0,23.5841,23.596,23.4364,23.4483,95600.0
2009-03-05 13:25:00,39.68,39.8,39.64,39.79,70200.0,23.4424,23.5133,23.4187,23.5073,70200.0
2009-03-05 13:30:00,39.79,39.79,39.55,39.61,66800.0,23.5073,23.5073,23.3656,23.401,66800.0
2009-03-05 13:35:00,39.6,39.68,39.53,39.63,70400.0,23.3951,23.4424,23.3537,23.4128,70400.0
2009-03-05 13:40:00,39.63,39.75,39.39,39.44,105400.0,23.4128,23.4837,23.271,23.3006,105400.0
2009-03-05 13:45:00,39.45,39.61,39.43,39.51,67200.0,23.3065,23.401,23.2947,23.3419,67200.0
2009-03-05 13:50:00,39.51,39.57,39.4,39.52,61800.0,23.3419,23.3774,23.2769,23.3478,61800.0
2009-03-05 13:55:00,39.52,39.6,39.47,39.51,62100.0,23.3478,23.3951,23.3183,23.3419,62100.0
2009-03-05 14:00:00,39.49,39.56,39.43,39.52,83900.0,23.3301,23.3715,23.2947,23.3478,83900.0
2009-03-05 14:05:00,39.51,39.54,39.48,39.51,92900.0,23.3419,23.3596,23.3242,23.3419,92900.0
2009-03-05 14:10:00,39.51,39.55,39.45,39.55,162900.0,23.3419,23.3656,23.3065,23.3656,162900.0
2009-03-05 14:15:00,39.55,39.73,39.51,39.68,97400.0,23.3656,23.4719,23.3419,23.4424,97400.0
2009-03-05 14:20:00,39.69,39.72,39.38,39.57,282400.0,23.4483,23.466,23.2651,23.3774,282400.0
2009-03-05 14:25:00,39.55,39.57,39.46,39.49,91300.0,23.3656,23.3774,23.3124,23.3301,91300.0
2009-03-05 14:30:00,39.46,39.74,39.46,39.68,197400.0,23.3124,23.4778,23.3124,23.4424,197400.0
2009-03-05 14:35:00,39.68,39.76,39.59,39.71,85400.0,23.4424,23.4896,23.3892,23.4601,85400.0
2009-03-05 14:40:00,39.71,39.72,39.59,39.6,95500.0,23.4601,23.466,23.3892,23.3951,95500.0
2009-03-05 14:45:00,39.6,39.71,39.49,39.58,128200.0,23.3951,23.4601,23.3301,23.3833,128200.0
2009-03-05 14:50:00,39.58,39.65,39.53,39.57,94000.0,23.3833,23.4246,23.3537,23.3774,94000.0
2009-03-05 14:55:00,39.59,39.67,39.42,39.59,236700.0,23.3892,23.4364,23.2888,23.3892,236700.0
2009-03-05 15:00:00,39.6,39.76,39.57,39.67,231000.0,23.3951,23.4896,23.3774,23.4364,231000.0
2009-03-05 15:05:00,39.67,39.84,39.61,39.7,184200.0,23.4364,23.5369,23.401,23.4542,184200.0
2009-03-05 15:10:00,39.71,39.95,39.71,39.92,141200.0,23.4601,23.6019,23.4601,23.5841,141200.0
2009-03-05 15:15:00,39.92,40.0,39.89,39.93,231700.0,23.5841,23.6314,23.5664,23.5901,231700.0
2009-03-05 15:20:00,39.93,40.01,39.82,39.82,385900.0,23.5901,23.6373,23.5251,23.5251,385900.0
2009-03-05 15:25:00,39.82,39.95,39.7,39.9,273100.0,23.5251,23.6019,23.4542,23.5723,273100.0
2009-03-05 15:30:00,39.9,39.94,39.72,39.74,224300.0,23.5723,23.596,23.466,23.4778,224300.0
2009-03-05 15:35:00,39.72,39.74,39.57,39.66,279400.0,23.466,23.4778,23.3774,23.4305,279400.0
2009-03-05 15:40:00,39.66,39.79,39.59,39.72,396400.0,23.4305,23.5073,23.3892,23.466,396400.0
2009-03-05 15:45:00,39.72,40.03,39.7,40.01,368900.0,23.466,23.6491,23.4542,23.6373,368900.0
2009-03-05 15:50:00,40.02,40.02,39.79,39.92,511300.0,23.6432,23.6432,23.5073,23.5841,511300.0
2009-03-05 15:55:00,39.93,39.97,39.86,39.9,598500.0,23.5901,23.6137,23.5487,23.5723,598500.0
2009-03-06 09:30:00,40.27,40.5,39.96,40.42,116300.0,23.7909,23.9268,23.6078,23.8795,116300.0
2009-03-06 09:35:00,40.42,40.46,40.3,40.41,165700.0,23.8795,23.9032,23.8086,23.8736,165700.0
2009-03-06 09:40:00,40.45,41.18,40.43,41.17,189200.0,23.8973,24.3285,23.8854,24.3226,189200.0
2009-03-06 09:45:00,41.18,41.26,40.86,40.94,133300.0,24.3285,24.3758,24.1395,24.1867,133300.0
2009-03-06 09:50:00,40.92,40.97,40.69,40.73,80700.0,24.1749,24.2045,24.039,24.0627,80700.0
2009-03-06 09:55:00,40.73,40.74,40.5,40.63,101300.0,24.0627,24.0686,23.9268,24.0036,101300.0
2009-03-06 10:00:00,40.65,40.7,40.47,40.56,120900.0,24.0154,24.045,23.9091,23.9622,120900.0
2009-03-06 10:05:00,40.56,40.56,40.17,40.29,78700.0,23.9622,23.9622,23.7318,23.8027,78700.0
2009-03-06 10:10:00,40.27,40.4,40.14,40.25,106100.0,23.7909,23.8677,23.7141,23.7791,106100.0
2009-03-06 10:15:00,40.25,40.3,40.08,40.24,122600.0,23.7791,23.8086,23.6787,23.7732,122600.0
2009-03-06 10:20:00,40.23,40.37,40.15,40.29,119100.0,23.7673,23.85,23.72,23.8027,119100.0
2009-03-06 10:25:00,40.26,40.3,40.1,40.23,85800.0,23.785,23.8086,23.6905,23.7673,85800.0
2009-03-06 10:30:00,40.24,40.3,40.04,40.1,125600.0,23.7732,23.8086,23.655,23.6905,125600.0
2009-03-06 10:35:00,40.09,40.17,39.95,40.01,118900.0,23.6846,23.7318,23.6019,23.6373,118900.0
2009-03-06 10:40:00,40.03,40.19,39.96,40.14,141100.0,23.6491,23.7437,23.6078,23.7141,141100.0
2009-03-06 10:45:00,40.14,40.21,39.85,39.86,165100.0,23.7141,23.7555,23.5428,23.5487,165100.0
2009-03-06 10:50:00,39.84,39.84,39.55,39.61,135100.0,23.5369,23.5369,23.3656,23.401,135100.0
2009-03-06 10:55:00,39.62,39.77,39.51,39.68,107300.0,23.4069,23.4955,23.3419,23.4424,107300.0
2009-03-06 11:00:00,39.69,39.7,39.5,39.64,124700.0,23.4483,23.4542,23.336,23.4187,124700.0
2009-03-06 11:05:00,39.64,39.71,39.52,39.57,65400.0,23.4187,23.4601,23.3478,23.3774,65400.0
2009-03-06 11:10:00,39.55,39.66,39.52,39.63,56900.0,23.3656,23.4305,23.3478,23.4128,56900.0
2009-03-06 11:15:00,39.63,39.79,39.59,39.73,75800.0,23.4128,23.5073,23.3892,23.4719,75800.0
2009-03-06 11:20:00,39.74,39.77,39.61,39.62,89600.0,23.4778,23.4955,23.401,23.4069,89600.0
2009-03-06 11:25:00,39.63,39.77,39.57,39.77,75700.0,23.4128,23.4955,23.3774,23.4955,75700.0
2009-03-06 11:30:00,39.76,39.98,39.74,39.91,46100.0,23.4896,23.6196,23.4778,23.5782,46100.0
2009-03-06 11:35:00,39.91,40.05,39.91,39.99,67100.0,23.5782,23.6609,23.5782,23.6255,67100.0
2009-03-06 11:40:00,39.99,40.01,39.81,39.87,90800.0,23.6255,23.6373,23.5192,23.5546,90800.0
2009-03-06 11:45:00,39.85,39.88,39.73,39.76,46200.0,23.5428,23.5605,23.4719,23.4896,46200.0
2009-03-06 11:50:00,39.77,39.8,39.68,39.75,94900.0,23.4955,23.5133,23.4424,23.4837,94900.0
2009-03-06 11:55:00,39.74,39.78,39.68,39.74,102900.0,23.4778,23.5014,23.4424,23.4778,102900.0
2009-03-06 12:00:00,39.73,39.96,39.73,39.94,97700.0,23.4719,23.6078,23.4719,23.596,97700.0
2009-03-06 12:05:00,39.93,40.13,39.93,40.08,88700.0,23.5901,23.7082,23.5901,23.6787,88700.0
2009-03-06 12:10:00,40.07,40.18,39.99,40.1,101700.0,23.6728,23.7377,23.6255,23.6905,101700.0
2009-03-06 12:15:00,40.1,40.27,40.09,40.15,85200.0,23.6905,23.7909,23.6846,23.72,85200.0
2009-03-06 12:20:00,40.15,40.3,40.06,40.07,56500.0,23.72,23.8086,23.6669,23.6728,56500.0
2009-03-06 12:25:00,40.06,40.06,39.95,39.98,26300.0,23.6669,23.6669,23.6019,23.6196,26300.0
2009-03-06 12:30:00,39.98,39.99,39.84,39.93,43000.0,23.6196,23.6255,23.5369,23.5901,43000.0
2009-03-06 12:35:00,39.91,39.93,39.8,39.91,39000.0,23.5782,23.5901,23.5133,23.5782,39000.0
2009-03-06 12:40:00,39.9,39.91,39.61,39.61,44600.0,23.5723,23.5782,23.401,23.401,44600.0
2009-03-06 12:45:00,39.61,39.62,39.43,39.47,73500.0,23.401,23.4069,23.2947,23.3183,73500.0
2009-03-06 12:50:00,39.51,39.54,39.45,39.52,46100.0,23.3419,23.3596,23.3065,23.3478,46100.0
2009-03-06 12:55:00,39.51,39.66,39.48,39.63,59200.0,23.3419,23.4305,23.3242,23.4128,59200.0
2009-03-06 13:00:00,39.63,39.63,39.49,39.49,50600.0,23.4128,23.4128,23.3301,23.3301,50600.0
2009-03-06 13:05:00,39.49,39.5,39.4,39.46,37300.0,23.3301,23.336,23.2769,23.3124,37300.0
2009-03-06 13:10:00,39.46,39.52,39.36,39.38,63700.0,23.3124,23.3478,23.2533,23.2651,63700.0
2009-03-06 13:15:00,39.38,39.46,39.31,39.31,88900.0,23.2651,23.3124,23.2238,23.2238,88900.0
2009-03-06 13:20:00,39.31,39.35,39.2,39.31,114400.0,23.2238,23.2474,23.1588,23.2238,114400.0
2009-03-06 13:25:00,39.32,39.34,39.18,39.22,94200.0,23.2297,23.2415,23.147,23.1706,94200.0
2009-03-06 13:30:00,39.23,39.25,39.04,39.07,110600.0,23.1765,23.1883,23.0643,23.082,110600.0
2009-03-06 13:35:00,39.07,39.22,39.06,39.19,77900.0,23.082,23.1706,23.0761,23.1529,77900.0
2009-03-06 13:40:00,39.19,39.21,39.0,39.01,88100.0,23.1529,23.1647,23.0406,23.0465,88100.0
2009-03-06 13:45:00,39.0,39.15,39.0,39.14,114500.0,23.0406,23.1292,23.0406,23.1233,114500.0
2009-03-06 13:50:00,39.14,39.16,39.03,39.05,75500.0,23.1233,23.1351,23.0583,23.0702,75500.0
2009-03-06 13:55:00,39.05,39.08,39.01,39.07,43600.0,23.0702,23.0879,23.0465,23.082,43600.0
2009-03-06 14:00:00,39.07,39.28,39.07,39.18,95100.0,23.082,23.206,23.082,23.147,95100.0
2009-03-06 14:05:00,39.18,39.33,39.13,39.29,109100.0,23.147,23.2356,23.1174,23.212,109100.0
2009-03-06 14:10:00,39.29,39.32,39.16,39.22,69200.0,23.212,23.2297,23.1351,23.1706,69200.0
2009-03-06 14:15:00,39.23,39.23,38.99,39.08,108600.0,23.1765,23.1765,23.0347,23.0879,108600.0
2009-03-06 14:20:00,39.09,39.11,38.97,39.01,64800.0,23.0938,23.1056,23.0229,23.0465,64800.0
2009-03-06 14:25:00,39.0,39.2,38.97,39.19,59100.0,23.0406,23.1588,23.0229,23.1529,59100.0
2009-03-06 14:30:00,39.19,39.24,39.05,39.14,88200.0,23.1529,23.1824,23.0702,23.1233,88200.0
2009-03-06 14:35:00,39.13,39.27,39.06,39.19,97700.0,23.1174,23.2001,23.0761,23.1529,97700.0
2009-03-06 14:40:00,39.18,39.18,38.86,38.96,107200.0,23.147,23.147,22.9579,23.017,107200.0
2009-03-06 14:45:00,38.97,39.16,38.93,39.08,117400.0,23.0229,23.1351,22.9993,23.0879,117400.0
2009-03-06 14:50:00,39.09,39.15,38.98,39.04,98100.0,23.0938,23.1292,23.0288,23.0643,98100.0
2009-03-06 14:55:00,39.04,39.1,38.92,38.94,90900.0,23.0643,23.0997,22.9934,23.0052,90900.0
2009-03-06 15:00:00,38.94,39.09,38.91,38.99,131500.0,23.0052,23.0938,22.9875,23.0347,131500.0
2009-03-06 15:05:00,39.0,39.01,38.83,38.88,154000.0,23.0406,23.0465,22.9402,22.9697,154000.0
2009-03-06 15:10:00,38.87,38.89,38.72,38.81,209300.0,22.9638,22.9756,22.8752,22.9284,209300.0
2009-03-06 15:15:00,38.81,39.02,38.78,38.85,171100.0,22.9284,23.0524,22.9106,22.952,171100.0
2009-03-06 15:20:00,38.86,38.86,38.55,38.57,220100.0,22.9579,22.9579,22.7748,22.7866,220100.0
2009-03-06 15:25:00,38.58,38.64,38.45,38.46,241500.0,22.7925,22.8279,22.7157,22.7216,241500.0
2009-03-06 15:30:00,38.46,38.73,38.44,38.66,256700.0,22.7216,22.8811,22.7098,22.8398,256700.0
2009-03-06 15:35:00,38.65,38.79,38.6,38.67,238600.0,22.8338,22.9166,22.8043,22.8457,238600.0
2009-03-06 15:40:00,38.67,38.96,38.64,38.89,291900.0,22.8457,23.017,22.8279,22.9756,291900.0
2009-03-06 15:45:00,38.89,39.16,38.8,38.89,358100.0,22.9756,23.1351,22.9225,22.9756,358100.0
2009-03-06 15:50:00,38.88,39.16,38.86,39.15,375400.0,22.9697,23.1351,22.9579,23.1292,375400.0
2009-03-06 15:55:00,39.15,39.38,39.14,39.34,463500.0,23.1292,23.2651,23.1233,23.2415,463500.0
2009-03-09 09:30:00,39.03,39.03,38.68,38.75,79100.0,23.0583,23.0583,22.8516,22.8929,79100.0
2009-03-09 09:35:00,38.77,38.91,38.62,38.81,73400.0,22.9047,22.9875,22.8161,22.9284,73400.0
2009-03-09 09:40:00,38.83,39.0,38.78,38.9,78800.0,22.9402,23.0406,22.9106,22.9815,78800.0
2009-03-09 09:45:00,38.85,38.97,38.79,38.95,81800.0,22.952,23.0229,22.9166,23.0111,81800.0
2009-03-09 09:50:00,38.97,38.97,38.73,38.77,108800.0,23.0229,23.0229,22.8811,22.9047,108800.0
2009-03-09 09:55:00,38.77,38.86,38.63,38.7,87300.0,22.9047,22.9579,22.822,22.8634,87300.0
2009-03-09 10:00:00,38.7,38.85,38.68,38.85,50900.0,22.8634,22.952,22.8516,22.952,50900.0
2009-03-09 10:05:00,38.85,39.07,38.84,38.94,144200.0,22.952,23.082,22.9461,23.0052,144200.0
2009-03-09 10:10:00,38.93,39.19,38.9,39.15,111200.0,22.9993,23.1529,22.9815,23.1292,111200.0
2009-03-09 10:15:00,39.16,39.39,39.14,39.31,159500.0,23.1351,23.271,23.1233,23.2238,159500.0
2009-03-09 10:20:00,39.33,39.36,39.06,39.1,82100.0,23.2356,23.2533,23.0761,23.0997,82100.0
2009-03-09 10:25:00,39.11,39.15,38.97,38.98,51200.0,23.1056,23.1292,23.0229,23.0288,51200.0
2009-03-09 10:30:00,38.98,39.06,38.86,38.89,66300.0,23.0288,23.0761,22.9579,22.9756,66300.0
2009-03-09 10:35:00,38.89,38.93,38.73,38.8,56800.0,22.9756,22.9993,22.8811,22.9225,56800.0
2009-03-09 10:40:00,38.8,39.05,38.75,39.05,56400.0,22.9225,23.0702,22.8929,23.0702,56400.0
2009-03-09 10:45:00,39.05,39.12,38.92,38.99,59100.0,23.0702,23.1115,22.9934,23.0347,59100.0
2009-03-09 10:50:00,39.0,39.04,38.92,38.97,48800.0,23.0406,23.0643,22.9934,23.0229,48800.0
2009-03-09 10:55:00,38.95,39.0,38.68,38.72,60100.0,23.0111,23.0406,22.8516,22.8752,60100.0
2009-03-09 11:00:00,38.73,38.95,38.72,38.75,64100.0,22.8811,23.0111,22.8752,22.8929,64100.0
2009-03-09 11:05:00,38.76,38.76,38.59,38.65,77900.0,22.8988,22.8988,22.7984,22.8338,77900.0
2009-03-09 11:10:00,38.66,38.81,38.6,38.8,39400.0,22.8398,22.9284,22.8043,22.9225,39400.0
2009-03-09 11:15:00,38.8,38.82,38.62,38.66,49000.0,22.9225,22.9343,22.8161,22.8398,49000.0
2009-03-09 11:20:00,38.66,38.73,38.57,38.69,82800.0,22.8398,22.8811,22.7866,22.8575,82800.0
2009-03-09 11:25:00,38.68,38.95,38.68,38.78,73200.0,22.8516,23.0111,22.8516,22.9106,73200.0
2009-03-09 11:30:00,38.8,38.92,38.72,38.73,67600.0,22.9225,22.9934,22.8752,22.8811,67600.0
2009-03-09 11:35:00,38.75,38.81,38.68,38.77,78900.0,22.8929,22.9284,22.8516,22.9047,78900.0
2009-03-09 11:40:00,38.77,38.88,38.65,38.87,58000.0,22.9047,22.9697,22.8338,22.9638,58000.0
2009-03-09 11:45:00,38.88,38.95,38.68,38.75,80900.0,22.9697,23.0111,22.8516,22.8929,80900.0
2009-03-09 11:50:00,38.75,38.78,38.64,38.66,49100.0,22.8929,22.9106,22.8279,22.8398,49100.0
2009-03-09 11:55:00,38.66,38.66,38.49,38.59,62800.0,22.8398,22.8398,22.7393,22.7984,62800.0
2009-03-09 12:00:00,38.58,38.68,38.48,38.68,56800.0,22.7925,22.8516,22.7334,22.8516,56800.0
2009-03-09 12:05:00,38.67,38.8,38.67,38.73,53300.0,22.8457,22.9225,22.8457,22.8811,53300.0
2009-03-09 12:10:00,38.73,38.95,38.71,38.92,69100.0,22.8811,23.0111,22.8693,22.9934,69100.0
2009-03-09 12:15:00,38.92,38.92,38.76,38.82,59200.0,22.9934,22.9934,22.8988,22.9343,59200.0
2009-03-09 12:20:00,38.83,38.89,38.78,38.83,62700.0,22.9402,22.9756,22.9106,22.9402,62700.0
2009-03-09 12:25:00,38.83,38.83,38.68,38.72,43700.0,22.9402,22.9402,22.8516,22.8752,43700.0
2009-03-09 12:30:00,38.73,38.75,38.68,38.7,64300.0,22.8811,22.8929,22.8516,22.8634,64300.0
2009-03-09 12:35:00,38.68,38.75,38.57,38.58,57300.0,22.8516,22.8929,22.7866,22.7925,57300.0
2009-03-09 12:40:00,38.57,38.63,38.53,38.56,55000.0,22.7866,22.822,22.763,22.7807,55000.0
2009-03-09 12:45:00,38.55,38.68,38.54,38.61,59000.0,22.7748,22.8516,22.7689,22.8102,59000.0
2009-03-09 12:50:00,38.61,38.66,38.57,38.6,34300.0,22.8102,22.8398,22.7866,22.8043,34300.0
2009-03-09 12:55:00,38.6,38.67,38.59,38.63,15300.0,22.8043,22.8457,22.7984,22.822,15300.0
2009-03-09 13:00:00,38.63,38.63,38.46,38.54,67000.0,22.822,22.822,22.7216,22.7689,67000.0
2009-03-09 13:05:00,38.54,38.55,38.35,38.5,76200.0,22.7689,22.7748,22.6566,22.7452,76200.0
2009-03-09 13:10:00,38.48,38.48,38.4,38.47,54400.0,22.7334,22.7334,22.6862,22.7275,54400.0
2009-03-09 13:15:00,38.47,38.48,38.41,38.43,35200.0,22.7275,22.7334,22.6921,22.7039,35200.0
2009-03-09 13:20:00,38.44,38.48,38.44,38.45,34200.0,22.7098,22.7334,22.7098,22.7157,34200.0
2009-03-09 13:25:00,38.45,38.54,38.45,38.52,69300.0,22.7157,22.7689,22.7157,22.757,69300.0
2009-03-09 13:30:00,38.51,38.6,38.45,38.6,51000.0,22.7511,22.8043,22.7157,22.8043,51000.0
2009-03-09 13:35:00,38.59,38.6,38.48,38.49,58500.0,22.7984,22.8043,22.7334,22.7393,58500.0
2009-03-09 13:40:00,38.49,38.58,38.45,38.54,60400.0,22.7393,22.7925,22.7157,22.7689,60400.0
2009-03-09 13:45:00,38.53,38.58,38.45,38.58,42200.0,22.763,22.7925,22.7157,22.7925,42200.0
2009-03-09 13:50:00,38.58,38.65,38.58,38.59,38000.0,22.7925,22.8338,22.7925,22.7984,38000.0
2009-03-09 13:55:00,38.59,38.64,38.46,38.52,52500.0,22.7984,22.8279,22.7216,22.757,52500.0
2009-03-09 14:00:00,38.53,38.87,38.45,38.83,144000.0,22.763,22.9638,22.7157,22.9402,144000.0
2009-03-09 14:05:00,38.81,38.82,38.7,38.75,61300.0,22.9284,22.9343,22.8634,22.8929,61300.0
2009-03-09 14:10:00,38.76,38.8,38.62,38.69,64000.0,22.8988,22.9225,22.8161,22.8575,64000.0
2009-03-09 14:15:00,38.7,38.75,38.62,38.68,52200.0,22.8634,22.8929,22.8161,22.8516,52200.0
2009-03-09 14:20:00,38.68,38.77,38.55,38.58,91100.0,22.8516,22.9047,22.7748,22.7925,91100.0
2009-03-09 14:25:00,38.58,38.68,38.48,38.63,143200.0,22.7925,22.8516,22.7334,22.822,143200.0
2009-03-09 14:30:00,38.62,38.66,38.45,38.55,66100.0,22.8161,22.8398,22.7157,22.7748,66100.0
2009-03-09 14:35:00,38.54,38.55,38.38,38.41,133100.0,22.7689,22.7748,22.6743,22.6921,133100.0
2009-03-09 14:40:00,38.4,38.47,38.33,38.44,112700.0,22.6862,22.7275,22.6448,22.7098,112700.0
2009-03-09 14:45:00,38.44,38.51,38.4,38.47,89300.0,22.7098,22.7511,22.6862,22.7275,89300.0
2009-03-09 14:50:00,38.47,38.57,38.46,38.48,75800.0,22.7275,22.7866,22.7216,22.7334,75800.0
2009-03-09 14:55:00,38.47,38.52,38.38,38.44,56000.0,22.7275,22.757,22.6743,22.7098,56000.0
2009-03-09 15:00:00,38.45,38.57,38.42,38.44,65700.0,22.7157,22.7866,22.698,22.7098,65700.0
2009-03-09 15:05:00,38.43,38.43,38.29,38.42,103800.0,22.7039,22.7039,22.6212,22.698,103800.0
2009-03-09 15:10:00,38.42,38.43,38.2,38.24,110200.0,22.698,22.7039,22.568,22.5916,110200.0
2009-03-09 15:15:00,38.24,38.27,38.06,38.15,116900.0,22.5916,22.6093,22.4853,22.5385,116900.0
2009-03-09 15:20:00,38.13,38.23,38.11,38.22,110900.0,22.5266,22.5857,22.5148,22.5798,110900.0
2009-03-09 15:25:00,38.22,38.3,38.15,38.19,103400.0,22.5798,22.6271,22.5385,22.5621,103400.0
2009-03-09 15:30:00,38.19,38.41,38.12,38.27,141500.0,22.5621,22.6921,22.5207,22.6093,141500.0
2009-03-09 15:35:00,38.26,38.34,38.11,38.11,170400.0,22.6034,22.6507,22.5148,22.5148,170400.0
2009-03-09 15:40:00,38.11,38.24,38.06,38.18,251100.0,22.5148,22.5916,22.4853,22.5562,251100.0
2009-03-09 15:45:00,38.19,38.19,37.99,38.05,283800.0,22.5621,22.5621,22.4439,22.4794,283800.0
2009-03-09 15:50:00,38.05,38.3,38.04,38.21,348500.0,22.4794,22.6271,22.4735,22.5739,348500.0
2009-03-09 15:55:00,38.21,38.3,38.2,38.27,293300.0,22.5739,22.6271,22.568,22.6093,293300.0
2009-03-10 09:30:00,38.81,39.0,38.81,38.97,104900.0,22.9284,23.0406,22.9284,23.0229,104900.0
2009-03-10 09:35:00,38.97,39.1,38.79,39.06,179600.0,23.0229,23.0997,22.9166,23.0761,179600.0
2009-03-10 09:40:00,39.06,39.9,39.04,39.87,156700.0,23.0761,23.5723,23.0643,23.5546,156700.0
2009-03-10 09:45:00,39.88,40.0,39.85,39.97,142900.0,23.5605,23.6314,23.5428,23.6137,142900.0
2009-03-10 09:50:00,39.94,40.16,39.82,39.95,223900.0,23.596,23.7259,23.5251,23.6019,223900.0
2009-03-10 09:55:00,39.96,40.25,39.96,40.19,128500.0,23.6078,23.7791,23.6078,23.7437,128500.0
2009-03-10 10:00:00,40.2,40.32,40.19,40.2,194800.0,23.7496,23.8205,23.7437,23.7496,194800.0
2009-03-10 10:05:00,40.2,40.3,40.09,40.3,136000.0,23.7496,23.8086,23.6846,23.8086,136000.0
2009-03-10 10:10:00,40.25,40.47,40.21,40.23,194500.0,23.7791,23.9091,23.7555,23.7673,194500.0
2009-03-10 10:15:00,40.23,40.37,40.2,40.27,134200.0,23.7673,23.85,23.7496,23.7909,134200.0
2009-03-10 10:20:00,40.29,40.38,40.2,40.28,104000.0,23.8027,23.8559,23.7496,23.7968,104000.0
2009-03-10 10:25:00,40.27,40.4,40.23,40.34,106100.0,23.7909,23.8677,23.7673,23.8323,106100.0
2009-03-10 10:30:00,40.33,40.58,40.31,40.51,163000.0,23.8264,23.9741,23.8146,23.9327,163000.0
2009-03-10 10:35:00,40.51,40.53,40.35,40.43,147900.0,23.9327,23.9445,23.8382,23.8854,147900.0
2009-03-10 10:40:00,40.43,40.5,40.3,40.37,72400.0,23.8854,23.9268,23.8086,23.85,72400.0
2009-03-10 10:45:00,40.37,40.55,40.37,40.49,107300.0,23.85,23.9563,23.85,23.9209,107300.0
2009-03-10 10:50:00,40.48,40.6,40.46,40.5,77200.0,23.915,23.9859,23.9032,23.9268,77200.0
2009-03-10 10:55:00,40.51,40.55,40.43,40.48,77700.0,23.9327,23.9563,23.8854,23.915,77700.0
2009-03-10 11:00:00,40.47,40.61,40.41,40.53,134700.0,23.9091,23.9918,23.8736,23.9445,134700.0
2009-03-10 11:05:00,40.53,40.56,40.47,40.5,72700.0,23.9445,23.9622,23.9091,23.9268,72700.0
2009-03-10 11:10:00,40.5,40.52,40.42,40.51,68800.0,23.9268,23.9386,23.8795,23.9327,68800.0
2009-03-10 11:15:00,40.51,40.54,40.44,40.46,88900.0,23.9327,23.9504,23.8914,23.9032,88900.0
2009-03-10 11:20:00,40.46,40.53,40.45,40.5,58800.0,23.9032,23.9445,23.8973,23.9268,58800.0
2009-03-10 11:25:00,40.5,40.71,40.49,40.65,138900.0,23.9268,24.0509,23.9209,24.0154,138900.0
2009-03-10 11:30:00,40.66,40.71,40.6,40.63,102900.0,24.0213,24.0509,23.9859,24.0036,102900.0
2009-03-10 11:35:00,40.63,40.69,40.56,40.58,81700.0,24.0036,24.039,23.9622,23.9741,81700.0
2009-03-10 11:40:00,40.59,40.7,40.59,40.65,87100.0,23.98,24.045,23.98,24.0154,87100.0
2009-03-10 11:45:00,40.65,40.7,40.56,40.61,88500.0,24.0154,24.045,23.9622,23.9918,88500.0
2009-03-10 11:50:00,40.61,40.68,40.5,40.57,81900.0,23.9918,24.0331,23.9268,23.9682,81900.0
2009-03-10 11:55:00,40.56,40.81,40.55,40.81,121800.0,23.9622,24.1099,23.9563,24.1099,121800.0
2009-03-10 12:00:00,40.81,41.0,40.76,40.96,136900.0,24.1099,24.2222,24.0804,24.1986,136900.0
2009-03-10 12:05:00,40.96,40.99,40.69,40.72,118700.0,24.1986,24.2163,24.039,24.0568,118700.0
2009-03-10 12:10:00,40.73,40.78,40.65,40.66,91400.0,24.0627,24.0922,24.0154,24.0213,91400.0
2009-03-10 12:15:00,40.67,40.69,40.52,40.67,83500.0,24.0272,24.039,23.9386,24.0272,83500.0
2009-03-10 12:20:00,40.67,40.75,40.65,40.72,60100.0,24.0272,24.0745,24.0154,24.0568,60100.0
2009-03-10 12:25:00,40.72,40.88,40.68,40.88,73200.0,24.0568,24.1513,24.0331,24.1513,73200.0
2009-03-10 12:30:00,40.88,40.97,40.86,40.92,87000.0,24.1513,24.2045,24.1395,24.1749,87000.0
2009-03-10 12:35:00,40.91,40.93,40.8,40.83,86300.0,24.169,24.1808,24.104,24.1218,86300.0
2009-03-10 12:40:00,40.83,40.91,40.82,40.91,49600.0,24.1218,24.169,24.1159,24.169,49600.0
2009-03-10 12:45:00,40.91,40.94,40.82,40.82,62400.0,24.169,24.1867,24.1159,24.1159,62400.0
2009-03-10 12:50:00,40.81,40.9,40.72,40.73,70800.0,24.1099,24.1631,24.0568,24.0627,70800.0
2009-03-10 12:55:00,40.72,40.75,40.64,40.64,72100.0,24.0568,24.0745,24.0095,24.0095,72100.0
2009-03-10 13:00:00,40.65,40.7,40.56,40.58,75700.0,24.0154,24.045,23.9622,23.9741,75700.0
2009-03-10 13:05:00,40.57,40.65,40.52,40.64,83700.0,23.9682,24.0154,23.9386,24.0095,83700.0
2009-03-10 13:10:00,40.64,40.76,40.63,40.74,90800.0,24.0095,24.0804,24.0036,24.0686,90800.0
2009-03-10 13:15:00,40.73,40.79,40.71,40.79,50200.0,24.0627,24.0981,24.0509,24.0981,50200.0
2009-03-10 13:20:00,40.78,40.8,40.58,40.6,84800.0,24.0922,24.104,23.9741,23.9859,84800.0
2009-03-10 13:25:00,40.6,40.66,40.56,40.65,40100.0,23.9859,24.0213,23.9622,24.0154,40100.0
2009-03-10 13:30:00,40.64,40.89,40.62,40.87,64100.0,24.0095,24.1572,23.9977,24.1454,64100.0
2009-03-10 13:35:00,40.85,40.89,40.76,40.81,50700.0,24.1336,24.1572,24.0804,24.1099,50700.0
2009-03-10 13:40:00,40.79,41.0,40.78,40.93,76400.0,24.0981,24.2222,24.0922,24.1808,76400.0
2009-03-10 13:45:00,40.94,40.99,40.9,40.97,51000.0,24.1867,24.2163,24.1631,24.2045,51000.0
2009-03-10 13:50:00,40.97,40.99,40.78,40.78,40300.0,24.2045,24.2163,24.0922,24.0922,40300.0
2009-03-10 13:55:00,40.78,40.82,40.71,40.82,48700.0,24.0922,24.1159,24.0509,24.1159,48700.0
2009-03-10 14:00:00,40.82,40.86,40.72,40.75,43000.0,24.1159,24.1395,24.0568,24.0745,43000.0
2009-03-10 14:05:00,40.77,40.89,40.74,40.85,106800.0,24.0863,24.1572,24.0686,24.1336,106800.0
2009-03-10 14:10:00,40.84,40.89,40.75,40.78,70300.0,24.1277,24.1572,24.0745,24.0922,70300.0
2009-03-10 14:15:00,40.77,40.79,40.66,40.67,68200.0,24.0863,24.0981,24.0213,24.0272,68200.0
2009-03-10 14:20:00,40.68,40.77,40.65,40.69,61200.0,24.0331,24.0863,24.0154,24.039,61200.0
2009-03-10 14:25:00,40.69,40.89,40.66,40.84,86600.0,24.039,24.1572,24.0213,24.1277,86600.0
2009-03-10 14:30:00,40.83,40.92,40.76,40.87,88600.0,24.1218,24.1749,24.0804,24.1454,88600.0
2009-03-10 14:35:00,40.86,40.95,40.74,40.76,56700.0,24.1395,24.1927,24.0686,24.0804,56700.0
2009-03-10 14:40:00,40.76,40.78,40.71,40.78,40400.0,24.0804,24.0922,24.0509,24.0922,40400.0
2009-03-10 14:45:00,40.79,40.8,40.52,40.59,170900.0,24.0981,24.104,23.9386,23.98,170900.0
2009-03-10 14:50:00,40.59,40.71,40.53,40.7,78800.0,23.98,24.0509,23.9445,24.045,78800.0
2009-03-10 14:55:00,40.69,40.85,40.68,40.84,128400.0,24.039,24.1336,24.0331,24.1277,128400.0
2009-03-10 15:00:00,40.85,40.94,40.81,40.87,88000.0,24.1336,24.1867,24.1099,24.1454,88000.0
2009-03-10 15:05:00,40.87,41.0,40.87,40.96,97000.0,24.1454,24.2222,24.1454,24.1986,97000.0
2009-03-10 15:10:00,40.96,40.99,40.9,40.94,76400.0,24.1986,24.2163,24.1631,24.1867,76400.0
2009-03-10 15:15:00,40.92,40.97,40.83,40.96,87000.0,24.1749,24.2045,24.1218,24.1986,87000.0
2009-03-10 15:20:00,40.95,40.97,40.82,40.89,99100.0,24.1927,24.2045,24.1159,24.1572,99100.0
2009-03-10 15:25:00,40.88,41.15,40.86,41.12,175700.0,24.1513,24.3108,24.1395,24.2931,175700.0
2009-03-10 15:30:00,41.12,41.13,40.88,40.97,231400.0,24.2931,24.299,24.1513,24.2045,231400.0
2009-03-10 15:35:00,40.97,41.0,40.88,40.98,181600.0,24.2045,24.2222,24.1513,24.2104,181600.0
2009-03-10 15:40:00,40.98,41.07,40.79,40.92,280000.0,24.2104,24.2635,24.0981,24.1749,280000.0
2009-03-10 15:45:00,40.93,41.0,40.82,40.98,344200.0,24.1808,24.2222,24.1159,24.2104,344200.0
2009-03-10 15:50:00,40.99,41.21,40.98,41.19,319400.0,24.2163,24.3463,24.2104,24.3344,319400.0
2009-03-10 15:55:00,41.2,41.39,41.17,41.22,433100.0,24.3403,24.4526,24.3226,24.3522,433100.0
2009-03-11 09:30:00,41.49,41.56,41.28,41.45,104100.0,24.5117,24.553,24.3876,24.488,104100.0
2009-03-11 09:35:00,41.47,41.62,41.09,41.62,139800.0,24.4999,24.5885,24.2754,24.5885,139800.0
2009-03-11 09:40:00,41.6,41.85,41.6,41.82,163800.0,24.5767,24.7244,24.5767,24.7066,163800.0
2009-03-11 09:45:00,41.81,42.26,41.8,42.22,235000.0,24.7007,24.9666,24.6948,24.943,235000.0
2009-03-11 09:50:00,42.22,42.77,42.2,42.73,269000.0,24.943,25.2679,24.9311,25.2443,269000.0
2009-03-11 09:55:00,42.72,42.99,42.58,42.99,233000.0,25.2383,25.3979,25.1556,25.3979,233000.0
2009-03-11 10:00:00,42.97,43.12,42.69,42.76,185400.0,25.386,25.4747,25.2206,25.262,185400.0
2009-03-11 10:05:00,42.77,42.8,42.61,42.75,232100.0,25.2679,25.2856,25.1734,25.2561,232100.0
2009-03-11 10:10:00,42.75,42.9,42.68,42.8,198800.0,25.2561,25.3447,25.2147,25.2856,198800.0
2009-03-11 10:15:00,42.8,42.84,42.53,42.72,60200.0,25.2856,25.3092,25.1261,25.2383,60200.0
2009-03-11 10:20:00,42.7,42.73,42.53,42.6,120100.0,25.2265,25.2443,25.1261,25.1674,120100.0
2009-03-11 10:25:00,42.6,42.79,42.58,42.79,99200.0,25.1674,25.2797,25.1556,25.2797,99200.0
2009-03-11 10:30:00,42.8,42.8,42.69,42.73,112200.0,25.2856,25.2856,25.2206,25.2443,112200.0
2009-03-11 10:35:00,42.74,42.75,42.58,42.72,122200.0,25.2502,25.2561,25.1556,25.2383,122200.0
2009-03-11 10:40:00,42.69,42.8,42.55,42.6,156400.0,25.2206,25.2856,25.1379,25.1674,156400.0
2009-03-11 10:45:00,42.61,42.78,42.54,42.71,125400.0,25.1734,25.2738,25.132,25.2324,125400.0
2009-03-11 10:50:00,42.73,42.88,42.62,42.76,77900.0,25.2443,25.3329,25.1793,25.262,77900.0
2009-03-11 10:55:00,42.76,42.82,42.63,42.69,79300.0,25.262,25.2974,25.1852,25.2206,79300.0
2009-03-11 11:00:00,42.68,42.86,42.68,42.85,64800.0,25.2147,25.3211,25.2147,25.3151,64800.0
2009-03-11 11:05:00,42.84,42.85,42.74,42.8,66200.0,25.3092,25.3151,25.2502,25.2856,66200.0
2009-03-11 11:10:00,42.78,42.8,42.58,42.7,73200.0,25.2738,25.2856,25.1556,25.2265,73200.0
2009-03-11 11:15:00,42.7,42.84,42.67,42.81,108100.0,25.2265,25.3092,25.2088,25.2915,108100.0
2009-03-11 11:20:00,42.8,42.8,42.7,42.7,107100.0,25.2856,25.2856,25.2265,25.2265,107100.0
2009-03-11 11:25:00,42.7,42.78,42.67,42.72,43300.0,25.2265,25.2738,25.2088,25.2383,43300.0
2009-03-11 11:30:00,42.74,42.85,42.7,42.77,93400.0,25.2502,25.3151,25.2265,25.2679,93400.0
2009-03-11 11:35:00,42.79,42.81,42.74,42.76,185700.0,25.2797,25.2915,25.2502,25.262,185700.0
2009-03-11 11:40:00,42.77,42.78,42.63,42.64,51400.0,25.2679,25.2738,25.1852,25.1911,51400.0
2009-03-11 11:45:00,42.62,42.7,42.57,42.63,106500.0,25.1793,25.2265,25.1497,25.1852,106500.0
2009-03-11 11:50:00,42.62,42.69,42.59,42.6,70400.0,25.1793,25.2206,25.1615,25.1674,70400.0
2009-03-11 11:55:00,42.6,42.7,42.55,42.7,69600.0,25.1674,25.2265,25.1379,25.2265,69600.0
2009-03-11 12:00:00,42.7,42.8,42.7,42.77,49200.0,25.2265,25.2856,25.2265,25.2679,49200.0
2009-03-11 12:05:00,42.77,42.8,42.68,42.73,55900.0,25.2679,25.2856,25.2147,25.2443,55900.0
2009-03-11 12:10:00,42.72,42.8,42.68,42.77,36900.0,25.2383,25.2856,25.2147,25.2679,36900.0
2009-03-11 12:15:00,42.76,42.84,42.72,42.72,121100.0,25.262,25.3092,25.2383,25.2383,121100.0
2009-03-11 12:20:00,42.72,42.76,42.63,42.69,79300.0,25.2383,25.262,25.1852,25.2206,79300.0
2009-03-11 12:25:00,42.67,42.77,42.63,42.72,68500.0,25.2088,25.2679,25.1852,25.2383,68500.0
2009-03-11 12:30:00,42.72,42.74,42.64,42.7,49200.0,25.2383,25.2502,25.1911,25.2265,49200.0
2009-03-11 12:35:00,42.7,42.76,42.54,42.54,110200.0,25.2265,25.262,25.132,25.132,110200.0
2009-03-11 12:40:00,42.53,42.54,42.44,42.52,60700.0,25.1261,25.132,25.0729,25.1202,60700.0
2009-03-11 12:45:00,42.5,42.71,42.5,42.67,60300.0,25.1084,25.2324,25.1084,25.2088,60300.0
2009-03-11 12:50:00,42.65,42.71,42.57,42.69,72900.0,25.197,25.2324,25.1497,25.2206,72900.0
2009-03-11 12:55:00,42.69,42.73,42.54,42.55,85100.0,25.2206,25.2443,25.132,25.1379,85100.0
2009-03-11 13:00:00,42.55,42.66,42.48,42.53,74200.0,25.1379,25.2029,25.0966,25.1261,74200.0
2009-03-11 13:05:00,42.53,42.55,42.42,42.45,98200.0,25.1261,25.1379,25.0611,25.0788,98200.0
2009-03-11 13:10:00,42.44,42.54,42.43,42.51,57500.0,25.0729,25.132,25.067,25.1143,57500.0
2009-03-11 13:15:00,42.5,42.66,42.5,42.61,59500.0,25.1084,25.2029,25.1084,25.1734,59500.0
2009-03-11 13:20:00,42.61,42.63,42.53,42.6,49900.0,25.1734,25.1852,25.1261,25.1674,49900.0
2009-03-11 13:25:00,42.6,42.62,42.47,42.54,75500.0,25.1674,25.1793,25.0906,25.132,75500.0
2009-03-11 13:30:00,42.55,42.59,42.48,42.54,54800.0,25.1379,25.1615,25.0966,25.132,54800.0
2009-03-11 13:35:00,42.55,42.86,42.54,42.86,119100.0,25.1379,25.3211,25.132,25.3211,119100.0
2009-03-11 13:40:00,42.85,42.89,42.68,42.75,81800.0,25.3151,25.3388,25.2147,25.2561,81800.0
2009-03-11 13:45:00,42.77,42.82,42.7,42.74,104300.0,25.2679,25.2974,25.2265,25.2502,104300.0
2009-03-11 13:50:00,42.73,42.78,42.54,42.55,120200.0,25.2443,25.2738,25.132,25.1379,120200.0
2009-03-11 13:55:00,42.55,42.75,42.53,42.75,100300.0,25.1379,25.2561,25.1261,25.2561,100300.0
2009-03-11 14:00:00,42.75,42.91,42.75,42.82,115600.0,25.2561,25.3506,25.2561,25.2974,115600.0
2009-03-11 14:05:00,42.79,42.79,42.49,42.49,105100.0,25.2797,25.2797,25.1025,25.1025,105100.0
2009-03-11 14:10:00,42.49,42.56,42.41,42.56,99800.0,25.1025,25.1438,25.0552,25.1438,99800.0
2009-03-11 14:15:00,42.56,42.56,42.31,42.33,119800.0,25.1438,25.1438,24.9961,25.0079,119800.0
2009-03-11 14:20:00,42.34,42.35,42.28,42.3,151800.0,25.0138,25.0198,24.9784,24.9902,151800.0
2009-03-11 14:25:00,42.28,42.3,42.15,42.2,194500.0,24.9784,24.9902,24.9016,24.9311,194500.0
2009-03-11 14:30:00,42.2,42.31,42.14,42.23,113100.0,24.9311,24.9961,24.8957,24.9489,113100.0
2009-03-11 14:35:00,42.23,42.24,42.15,42.18,121000.0,24.9489,24.9548,24.9016,24.9193,121000.0
2009-03-11 14:40:00,42.18,42.27,42.1,42.25,96500.0,24.9193,24.9725,24.8721,24.9607,96500.0
2009-03-11 14:45:00,42.25,42.38,42.24,42.37,79900.0,24.9607,25.0375,24.9548,25.0316,79900.0
2009-03-11 14:50:00,42.38,42.43,42.31,42.39,77500.0,25.0375,25.067,24.9961,25.0434,77500.0
2009-03-11 14:55:00,42.38,42.42,42.33,42.37,79700.0,25.0375,25.0611,25.0079,25.0316,79700.0
2009-03-11 15:00:00,42.38,42.57,42.35,42.55,107600.0,25.0375,25.1497,25.0198,25.1379,107600.0
2009-03-11 15:05:00,42.54,42.54,42.33,42.54,136500.0,25.132,25.132,25.0079,25.132,136500.0
2009-03-11 15:10:00,42.53,42.74,42.51,42.71,95000.0,25.1261,25.2502,25.1143,25.2324,95000.0
2009-03-11 15:15:00,42.71,42.72,42.58,42.68,112200.0,25.2324,25.2383,25.1556,25.2147,112200.0
2009-03-11 15:20:00,42.67,42.84,42.66,42.73,164000.0,25.2088,25.3092,25.2029,25.2443,164000.0
2009-03-11 15:25:00,42.72,42.85,42.67,42.7,126200.0,25.2383,25.3151,25.2088,25.2265,126200.0
2009-03-11 15:30:00,42.71,42.78,42.67,42.76,135200.0,25.2324,25.2738,25.2088,25.262,135200.0
2009-03-11 15:35:00,42.76,42.85,42.7,42.82,146900.0,25.262,25.3151,25.2265,25.2974,146900.0
2009-03-11 15:40:00,42.81,42.95,42.76,42.92,200700.0,25.2915,25.3742,25.262,25.3565,200700.0
2009-03-11 15:45:00,42.91,42.99,42.68,42.8,254000.0,25.3506,25.3979,25.2147,25.2856,254000.0
2009-03-11 15:50:00,42.79,42.86,42.74,42.8,291500.0,25.2797,25.3211,25.2502,25.2856,291500.0
2009-03-11 15:55:00,42.8,42.81,42.7,42.71,354800.0,25.2856,25.2915,25.2265,25.2324,354800.0
2009-03-12 09:30:00,42.55,42.97,42.51,42.75,86800.0,25.1379,25.386,25.1143,25.2561,86800.0
2009-03-12 09:35:00,42.74,42.74,42.23,42.23,106200.0,25.2502,25.2502,24.9489,24.9489,106200.0
2009-03-12 09:40:00,42.22,42.23,41.75,41.91,196700.0,24.943,24.9489,24.6653,24.7598,196700.0
2009-03-12 09:45:00,41.92,42.04,41.76,41.88,119900.0,24.7657,24.8366,24.6712,24.7421,119900.0
2009-03-12 09:50:00,41.88,42.06,41.78,41.98,88900.0,24.7421,24.8484,24.683,24.8012,88900.0
2009-03-12 09:55:00,41.98,42.05,41.91,42.05,65700.0,24.8012,24.8425,24.7598,24.8425,65700.0
2009-03-12 10:00:00,42.05,42.3,41.98,42.18,73900.0,24.8425,24.9902,24.8012,24.9193,73900.0
2009-03-12 10:05:00,42.17,42.26,42.16,42.2,50300.0,24.9134,24.9666,24.9075,24.9311,50300.0
2009-03-12 10:10:00,42.22,42.32,42.18,42.22,78000.0,24.943,25.002,24.9193,24.943,78000.0
2009-03-12 10:15:00,42.23,42.33,42.15,42.21,66700.0,24.9489,25.0079,24.9016,24.937,66700.0
2009-03-12 10:20:00,42.21,42.55,42.21,42.37,118800.0,24.937,25.1379,24.937,25.0316,118800.0
2009-03-12 10:25:00,42.38,42.5,42.35,42.43,82600.0,25.0375,25.1084,25.0198,25.067,82600.0
2009-03-12 10:30:00,42.44,42.56,42.25,42.34,67400.0,25.0729,25.1438,24.9607,25.0138,67400.0
2009-03-12 10:35:00,42.33,42.48,42.31,42.4,39300.0,25.0079,25.0966,24.9961,25.0493,39300.0
2009-03-12 10:40:00,42.39,42.65,42.3,42.58,94400.0,25.0434,25.197,24.9902,25.1556,94400.0
2009-03-12 10:45:00,42.56,42.83,42.52,42.75,54600.0,25.1438,25.3033,25.1202,25.2561,54600.0
2009-03-12 10:50:00,42.74,42.76,42.62,42.64,44100.0,25.2502,25.262,25.1793,25.1911,44100.0
2009-03-12 10:55:00,42.64,42.65,42.5,42.53,38700.0,25.1911,25.197,25.1084,25.1261,38700.0
2009-03-12 11:00:00,42.54,42.61,42.45,42.56,53100.0,25.132,25.1734,25.0788,25.1438,53100.0
2009-03-12 11:05:00,42.57,42.63,42.47,42.63,51000.0,25.1497,25.1852,25.0906,25.1852,51000.0
2009-03-12 11:10:00,42.63,42.65,42.47,42.56,46500.0,25.1852,25.197,25.0906,25.1438,46500.0
2009-03-12 11:15:00,42.56,42.62,42.46,42.47,31000.0,25.1438,25.1793,25.0847,25.0906,31000.0
2009-03-12 11:20:00,42.46,42.46,42.24,42.25,56100.0,25.0847,25.0847,24.9548,24.9607,56100.0
2009-03-12 11:25:00,42.25,42.35,42.15,42.31,56400.0,24.9607,25.0198,24.9016,24.9961,56400.0
2009-03-12 11:30:00,42.3,42.4,42.27,42.29,26300.0,24.9902,25.0493,24.9725,24.9843,26300.0
2009-03-12 11:35:00,42.3,42.38,42.27,42.33,27900.0,24.9902,25.0375,24.9725,25.0079,27900.0
2009-03-12 11:40:00,42.34,42.54,42.32,42.54,41200.0,25.0138,25.132,25.002,25.132,41200.0
2009-03-12 11:45:00,42.53,42.65,42.47,42.48,53000.0,25.1261,25.197,25.0906,25.0966,53000.0
2009-03-12 11:50:00,42.47,42.59,42.35,42.35,52100.0,25.0906,25.1615,25.0198,25.0198,52100.0
2009-03-12 11:55:00,42.34,42.41,42.32,42.34,27700.0,25.0138,25.0552,25.002,25.0138,27700.0
2009-03-12 12:00:00,42.34,42.44,42.33,42.4,23900.0,25.0138,25.0729,25.0079,25.0493,23900.0
2009-03-12 12:05:00,42.41,42.59,42.31,42.56,41700.0,25.0552,25.1615,24.9961,25.1438,41700.0
2009-03-12 12:10:00,42.55,42.57,42.44,42.55,23200.0,25.1379,25.1497,25.0729,25.1379,23200.0
2009-03-12 12:15:00,42.57,42.74,42.57,42.66,58600.0,25.1497,25.2502,25.1497,25.2029,58600.0
2009-03-12 12:20:00,42.67,42.73,42.62,42.65,47600.0,25.2088,25.2443,25.1793,25.197,47600.0
2009-03-12 12:25:00,42.63,42.64,42.51,42.59,44700.0,25.1852,25.1911,25.1143,25.1615,44700.0
2009-03-12 12:30:00,42.59,42.71,42.52,42.68,45300.0,25.1615,25.2324,25.1202,25.2147,45300.0
2009-03-12 12:35:00,42.68,42.75,42.62,42.7,64600.0,25.2147,25.2561,25.1793,25.2265,64600.0
2009-03-12 12:40:00,42.69,42.75,42.65,42.71,40500.0,25.2206,25.2561,25.197,25.2324,40500.0
2009-03-12 12:45:00,42.72,42.8,42.69,42.79,73400.0,25.2383,25.2856,25.2206,25.2797,73400.0
2009-03-12 12:50:00,42.8,42.99,42.75,42.99,91600.0,25.2856,25.3979,25.2561,25.3979,91600.0
2009-03-12 12:55:00,42.97,43.03,42.96,43.0,96300.0,25.386,25.4215,25.3801,25.4038,96300.0
2009-03-12 13:00:00,42.99,43.06,42.9,43.01,79400.0,25.3979,25.4392,25.3447,25.4097,79400.0
2009-03-12 13:05:00,43.0,43.01,42.88,42.97,53100.0,25.4038,25.4097,25.3329,25.386,53100.0
2009-03-12 13:10:00,42.95,42.99,42.85,42.92,56000.0,25.3742,25.3979,25.3151,25.3565,56000.0
2009-03-12 13:15:00,42.9,42.92,42.73,42.77,66800.0,25.3447,25.3565,25.2443,25.2679,66800.0
2009-03-12 13:20:00,42.77,42.86,42.72,42.72,58500.0,25.2679,25.3211,25.2383,25.2383,58500.0
2009-03-12 13:25:00,42.73,42.74,42.51,42.54,86400.0,25.2443,25.2502,25.1143,25.132,86400.0
2009-03-12 13:30:00,42.56,42.64,42.54,42.58,50100.0,25.1438,25.1911,25.132,25.1556,50100.0
2009-03-12 13:35:00,42.59,42.65,42.57,42.63,53600.0,25.1615,25.197,25.1497,25.1852,53600.0
2009-03-12 13:40:00,42.63,42.72,42.57,42.6,54300.0,25.1852,25.2383,25.1497,25.1674,54300.0
2009-03-12 13:45:00,42.61,42.65,42.55,42.62,70100.0,25.1734,25.197,25.1379,25.1793,70100.0
2009-03-12 13:50:00,42.63,42.81,42.57,42.81,116700.0,25.1852,25.2915,25.1497,25.2915,116700.0
2009-03-12 13:55:00,42.8,42.84,42.74,42.82,73800.0,25.2856,25.3092,25.2502,25.2974,73800.0
2009-03-12 14:00:00,42.83,42.89,42.78,42.85,56800.0,25.3033,25.3388,25.2738,25.3151,56800.0
2009-03-12 14:05:00,42.86,42.92,42.65,42.75,73300.0,25.3211,25.3565,25.197,25.2561,73300.0
2009-03-12 14:10:00,42.76,43.08,42.76,43.06,121200.0,25.262,25.451,25.262,25.4392,121200.0
2009-03-12 14:15:00,43.05,43.18,43.01,43.16,84800.0,25.4333,25.5101,25.4097,25.4983,84800.0
2009-03-12 14:20:00,43.16,43.26,42.96,42.96,121600.0,25.4983,25.5574,25.3801,25.3801,121600.0
2009-03-12 14:25:00,42.97,43.17,42.97,43.1,60200.0,25.386,25.5042,25.386,25.4628,60200.0
2009-03-12 14:30:00,43.09,43.1,43.01,43.06,38300.0,25.4569,25.4628,25.4097,25.4392,38300.0
2009-03-12 14:35:00,43.06,43.11,42.94,42.97,48600.0,25.4392,25.4687,25.3683,25.386,48600.0
2009-03-12 14:40:00,42.98,43.1,42.95,42.98,70700.0,25.3919,25.4628,25.3742,25.3919,70700.0
2009-03-12 14:45:00,42.98,43.1,42.98,43.07,165600.0,25.3919,25.4628,25.3919,25.4451,165600.0
2009-03-12 14:50:00,43.1,43.21,43.01,43.01,158600.0,25.4628,25.5278,25.4097,25.4097,158600.0
2009-03-12 14:55:00,43.02,43.07,42.93,42.93,59200.0,25.4156,25.4451,25.3624,25.3624,59200.0
2009-03-12 15:00:00,42.93,42.95,42.84,42.87,64200.0,25.3624,25.3742,25.3092,25.327,64200.0
2009-03-12 15:05:00,42.87,42.91,42.85,42.9,43300.0,25.327,25.3506,25.3151,25.3447,43300.0
2009-03-12 15:10:00,42.9,43.0,42.87,42.96,74200.0,25.3447,25.4038,25.327,25.3801,74200.0
2009-03-12 15:15:00,42.98,43.0,42.85,43.0,101800.0,25.3919,25.4038,25.3151,25.4038,101800.0
2009-03-12 15:20:00,43.0,43.0,42.83,42.83,123900.0,25.4038,25.4038,25.3033,25.3033,123900.0
2009-03-12 15:25:00,42.83,42.93,42.77,42.91,115700.0,25.3033,25.3624,25.2679,25.3506,115700.0
2009-03-12 15:30:00,42.92,43.01,42.84,42.95,108900.0,25.3565,25.4097,25.3092,25.3742,108900.0
2009-03-12 15:35:00,42.96,43.04,42.91,43.01,82200.0,25.3801,25.4274,25.3506,25.4097,82200.0
2009-03-12 15:40:00,43.01,43.18,43.01,43.13,186600.0,25.4097,25.5101,25.4097,25.4806,186600.0
2009-03-12 15:45:00,43.13,43.34,43.12,43.3,146100.0,25.4806,25.6046,25.4747,25.581,146100.0
2009-03-12 15:50:00,43.3,43.32,43.21,43.26,222200.0,25.581,25.5928,25.5278,25.5574,222200.0
2009-03-12 15:55:00,43.26,43.3,43.16,43.25,336100.0,25.5574,25.581,25.4983,25.5515,336100.0
2009-03-13 09:30:00,43.63,43.67,43.27,43.47,80100.0,25.776,25.7996,25.5633,25.6814,80100.0
2009-03-13 09:35:00,43.45,43.69,43.24,43.32,53900.0,25.6696,25.8114,25.5456,25.5928,53900.0
2009-03-13 09:40:00,43.31,43.35,42.86,42.95,63800.0,25.5869,25.6105,25.3211,25.3742,63800.0
2009-03-13 09:45:00,42.96,43.23,42.87,43.0,66500.0,25.3801,25.5396,25.327,25.4038,66500.0
2009-03-13 09:50:00,43.01,43.07,42.89,42.97,82100.0,25.4097,25.4451,25.3388,25.386,82100.0
2009-03-13 09:55:00,42.95,43.09,42.79,43.03,68900.0,25.3742,25.4569,25.2797,25.4215,68900.0
2009-03-13 10:00:00,43.03,43.06,42.81,43.02,66400.0,25.4215,25.4392,25.2915,25.4156,66400.0
2009-03-13 10:05:00,43.02,43.24,42.95,43.18,54100.0,25.4156,25.5456,25.3742,25.5101,54100.0
2009-03-13 10:10:00,43.18,43.28,43.09,43.2,58500.0,25.5101,25.5692,25.4569,25.5219,58500.0
2009-03-13 10:15:00,43.18,43.29,43.11,43.2,37200.0,25.5101,25.5751,25.4687,25.5219,37200.0
2009-03-13 10:20:00,43.23,43.25,43.05,43.05,28000.0,25.5396,25.5515,25.4333,25.4333,28000.0
2009-03-13 10:25:00,43.04,43.19,42.88,42.89,50100.0,25.4274,25.516,25.3329,25.3388,50100.0
2009-03-13 10:30:00,42.92,42.94,42.78,42.89,92300.0,25.3565,25.3683,25.2738,25.3388,92300.0
2009-03-13 10:35:00,42.87,43.03,42.83,43.01,49400.0,25.327,25.4215,25.3033,25.4097,49400.0
2009-03-13 10:40:00,43.01,43.29,43.01,43.29,41500.0,25.4097,25.5751,25.4097,25.5751,41500.0
2009-03-13 10:45:00,43.3,43.63,43.28,43.56,73500.0,25.581,25.776,25.5692,25.7346,73500.0
2009-03-13 10:50:00,43.57,43.59,43.19,43.21,79100.0,25.7405,25.7523,25.516,25.5278,79100.0
2009-03-13 10:55:00,43.21,43.24,42.96,43.06,168800.0,25.5278,25.5456,25.3801,25.4392,168800.0
2009-03-13 11:00:00,43.05,43.06,42.95,43.0,81800.0,25.4333,25.4392,25.3742,25.4038,81800.0
2009-03-13 11:05:00,43.0,43.0,42.78,42.95,78300.0,25.4038,25.4038,25.2738,25.3742,78300.0
2009-03-13 11:10:00,42.95,42.99,42.84,42.91,67500.0,25.3742,25.3979,25.3092,25.3506,67500.0
2009-03-13 11:15:00,42.92,43.0,42.86,42.86,56200.0,25.3565,25.4038,25.3211,25.3211,56200.0
2009-03-13 11:20:00,42.84,43.04,42.79,43.02,48900.0,25.3092,25.4274,25.2797,25.4156,48900.0
2009-03-13 11:25:00,43.01,43.02,42.91,42.96,25300.0,25.4097,25.4156,25.3506,25.3801,25300.0
2009-03-13 11:30:00,42.97,42.97,42.84,42.88,114200.0,25.386,25.386,25.3092,25.3329,114200.0
2009-03-13 11:35:00,42.87,42.96,42.76,42.89,57100.0,25.327,25.3801,25.262,25.3388,57100.0
2009-03-13 11:40:00,42.88,42.96,42.82,42.85,42200.0,25.3329,25.3801,25.2974,25.3151,42200.0
2009-03-13 11:45:00,42.85,42.91,42.67,42.73,75400.0,25.3151,25.3506,25.2088,25.2443,75400.0
2009-03-13 11:50:00,42.73,42.81,42.71,42.72,28200.0,25.2443,25.2915,25.2324,25.2383,28200.0
2009-03-13 11:55:00,42.71,42.87,42.7,42.84,49700.0,25.2324,25.327,25.2265,25.3092,49700.0
2009-03-13 12:00:00,42.85,43.0,42.84,42.95,56000.0,25.3151,25.4038,25.3092,25.3742,56000.0
2009-03-13 12:05:00,42.92,42.94,42.87,42.89,34700.0,25.3565,25.3683,25.327,25.3388,34700.0
2009-03-13 12:10:00,42.89,42.9,42.78,42.81,56400.0,25.3388,25.3447,25.2738,25.2915,56400.0
2009-03-13 12:15:00,42.82,42.82,42.67,42.7,33300.0,25.2974,25.2974,25.2088,25.2265,33300.0
2009-03-13 12:20:00,42.7,42.7,42.61,42.67,41800.0,25.2265,25.2265,25.1734,25.2088,41800.0
2009-03-13 12:25:00,42.66,42.74,42.63,42.65,51400.0,25.2029,25.2502,25.1852,25.197,51400.0
2009-03-13 12:30:00,42.64,42.69,42.6,42.62,33000.0,25.1911,25.2206,25.1674,25.1793,33000.0
2009-03-13 12:35:00,42.63,42.7,42.58,42.61,33600.0,25.1852,25.2265,25.1556,25.1734,33600.0
2009-03-13 12:40:00,42.62,42.83,42.6,42.78,51600.0,25.1793,25.3033,25.1674,25.2738,51600.0
2009-03-13 12:45:00,42.77,42.95,42.77,42.87,81700.0,25.2679,25.3742,25.2679,25.327,81700.0
2009-03-13 12:50:00,42.87,42.9,42.7,42.77,55300.0,25.327,25.3447,25.2265,25.2679,55300.0
2009-03-13 12:55:00,42.78,42.91,42.76,42.89,43700.0,25.2738,25.3506,25.262,25.3388,43700.0
2009-03-13 13:00:00,42.89,42.89,42.8,42.81,26400.0,25.3388,25.3388,25.2856,25.2915,26400.0
2009-03-13 13:05:00,42.8,42.88,42.78,42.81,34700.0,25.2856,25.3329,25.2738,25.2915,34700.0
2009-03-13 13:10:00,42.8,42.92,42.76,42.92,47500.0,25.2856,25.3565,25.262,25.3565,47500.0
2009-03-13 13:15:00,42.92,42.99,42.87,42.93,59600.0,25.3565,25.3979,25.327,25.3624,59600.0
2009-03-13 13:20:00,42.93,43.06,42.92,43.06,33400.0,25.3624,25.4392,25.3565,25.4392,33400.0
2009-03-13 13:25:00,43.06,43.07,42.98,43.0,51700.0,25.4392,25.4451,25.3919,25.4038,51700.0
2009-03-13 13:30:00,43.01,43.05,42.9,43.04,43300.0,25.4097,25.4333,25.3447,25.4274,43300.0
2009-03-13 13:35:00,43.04,43.09,42.85,42.89,49100.0,25.4274,25.4569,25.3151,25.3388,49100.0
2009-03-13 13:40:00,42.9,42.94,42.86,42.89,29000.0,25.3447,25.3683,25.3211,25.3388,29000.0
2009-03-13 13:45:00,42.89,42.9,42.83,42.87,24000.0,25.3388,25.3447,25.3033,25.327,24000.0
2009-03-13 13:50:00,42.87,42.98,42.85,42.88,41500.0,25.327,25.3919,25.3151,25.3329,41500.0
2009-03-13 13:55:00,42.88,42.98,42.86,42.96,32800.0,25.3329,25.3919,25.3211,25.3801,32800.0
2009-03-13 14:00:00,42.96,43.02,42.9,42.92,57000.0,25.3801,25.4156,25.3447,25.3565,57000.0
2009-03-13 14:05:00,42.93,43.09,42.91,43.04,62300.0,25.3624,25.4569,25.3506,25.4274,62300.0
2009-03-13 14:10:00,43.05,43.05,42.95,42.98,46800.0,25.4333,25.4333,25.3742,25.3919,46800.0
2009-03-13 14:15:00,42.99,43.01,42.83,42.88,50400.0,25.3979,25.4097,25.3033,25.3329,50400.0
2009-03-13 14:20:00,42.87,42.91,42.71,42.72,92300.0,25.327,25.3506,25.2324,25.2383,92300.0
2009-03-13 14:25:00,42.73,42.84,42.73,42.83,49500.0,25.2443,25.3092,25.2443,25.3033,49500.0
2009-03-13 14:30:00,42.83,43.0,42.8,42.96,55600.0,25.3033,25.4038,25.2856,25.3801,55600.0
2009-03-13 14:35:00,42.96,43.1,42.95,43.09,88500.0,25.3801,25.4628,25.3742,25.4569,88500.0
2009-03-13 14:40:00,43.08,43.15,43.08,43.09,83700.0,25.451,25.4924,25.451,25.4569,83700.0
2009-03-13 14:45:00,43.08,43.27,43.06,43.08,82100.0,25.451,25.5633,25.4392,25.451,82100.0
2009-03-13 14:50:00,43.08,43.08,42.99,43.03,47200.0,25.451,25.451,25.3979,25.4215,47200.0
2009-03-13 14:55:00,43.03,43.05,42.87,42.9,46400.0,25.4215,25.4333,25.327,25.3447,46400.0
2009-03-13 15:00:00,42.9,43.01,42.87,42.98,56200.0,25.3447,25.4097,25.327,25.3919,56200.0
2009-03-13 15:05:00,42.98,43.04,42.93,43.03,46500.0,25.3919,25.4274,25.3624,25.4215,46500.0
2009-03-13 15:10:00,43.02,43.04,42.95,42.96,55200.0,25.4156,25.4274,25.3742,25.3801,55200.0
2009-03-13 15:15:00,42.96,43.13,42.95,43.06,89800.0,25.3801,25.4806,25.3742,25.4392,89800.0
2009-03-13 15:20:00,43.07,43.1,43.0,43.08,69700.0,25.4451,25.4628,25.4038,25.451,69700.0
2009-03-13 15:25:00,43.1,43.2,43.06,43.08,179600.0,25.4628,25.5219,25.4392,25.451,179600.0
2009-03-13 15:30:00,43.08,43.12,42.94,43.03,77300.0,25.451,25.4747,25.3683,25.4215,77300.0
2009-03-13 15:35:00,43.04,43.06,42.9,42.98,165700.0,25.4274,25.4392,25.3447,25.3919,165700.0
2009-03-13 15:40:00,42.98,43.11,42.98,43.03,221200.0,25.3919,25.4687,25.3919,25.4215,221200.0
2009-03-13 15:45:00,43.03,43.07,42.84,42.89,152400.0,25.4215,25.4451,25.3092,25.3388,152400.0
2009-03-13 15:50:00,42.88,43.06,42.83,43.05,239900.0,25.3329,25.4392,25.3033,25.4333,239900.0
2009-03-13 15:55:00,43.05,43.11,43.04,43.09,127200.0,25.4333,25.4687,25.4274,25.4569,127200.0
2009-03-16 09:30:00,43.56,44.09,43.55,43.8,91300.0,25.7346,26.0477,25.7287,25.8764,91300.0
2009-03-16 09:35:00,43.8,44.13,43.79,44.13,96400.0,25.8764,26.0714,25.8705,26.0714,96400.0
2009-03-16 09:40:00,44.09,44.31,44.04,44.26,102200.0,26.0477,26.1777,26.0182,26.1482,102200.0
2009-03-16 09:45:00,44.23,44.34,44.13,44.23,89800.0,26.1304,26.1954,26.0714,26.1304,89800.0
2009-03-16 09:50:00,44.24,44.31,44.04,44.31,106300.0,26.1363,26.1777,26.0182,26.1777,106300.0
2009-03-16 09:55:00,44.29,44.35,44.04,44.08,110100.0,26.1659,26.2013,26.0182,26.0418,110100.0
2009-03-16 10:00:00,44.07,44.2,44.06,44.18,48200.0,26.0359,26.1127,26.03,26.1009,48200.0
2009-03-16 10:05:00,44.19,44.2,44.06,44.16,66700.0,26.1068,26.1127,26.03,26.0891,66700.0
2009-03-16 10:10:00,44.18,44.2,43.84,43.92,96600.0,26.1009,26.1127,25.9,25.9473,96600.0
2009-03-16 10:15:00,43.9,44.05,43.88,43.97,74400.0,25.9355,26.0241,25.9237,25.9768,74400.0
2009-03-16 10:20:00,43.98,44.3,43.94,44.3,74700.0,25.9827,26.1718,25.9591,26.1718,74700.0
2009-03-16 10:25:00,44.29,44.32,44.17,44.27,70800.0,26.1659,26.1836,26.095,26.1541,70800.0
2009-03-16 10:30:00,44.27,44.67,44.22,44.66,116100.0,26.1541,26.3904,26.1245,26.3845,116100.0
2009-03-16 10:35:00,44.65,44.84,44.54,44.83,146900.0,26.3786,26.4908,26.3136,26.4849,146900.0
2009-03-16 10:40:00,44.82,44.9,44.76,44.77,110800.0,26.479,26.5263,26.4435,26.4495,110800.0
2009-03-16 10:45:00,44.76,44.85,44.65,44.73,93000.0,26.4435,26.4967,26.3786,26.4258,93000.0
2009-03-16 10:50:00,44.72,44.75,44.61,44.67,74500.0,26.4199,26.4376,26.3549,26.3904,74500.0
2009-03-16 10:55:00,44.68,44.76,44.63,44.64,76000.0,26.3963,26.4435,26.3667,26.3727,76000.0
2009-03-16 11:00:00,44.65,44.74,44.58,44.66,82000.0,26.3786,26.4317,26.3372,26.3845,82000.0
2009-03-16 11:05:00,44.67,44.85,44.66,44.75,59800.0,26.3904,26.4967,26.3845,26.4376,59800.0
2009-03-16 11:10:00,44.74,44.85,44.7,44.84,39800.0,26.4317,26.4967,26.4081,26.4908,39800.0
2009-03-16 11:15:00,44.83,45.0,44.83,44.97,103800.0,26.4849,26.5853,26.4849,26.5676,103800.0
2009-03-16 11:20:00,44.97,45.0,44.9,44.98,98100.0,26.5676,26.5853,26.5263,26.5735,98100.0
2009-03-16 11:25:00,44.98,45.19,44.98,45.1,163700.0,26.5735,26.6976,26.5735,26.6444,163700.0
2009-03-16 11:30:00,45.09,45.25,45.06,45.06,81800.0,26.6385,26.733,26.6208,26.6208,81800.0
2009-03-16 11:35:00,45.05,45.25,45.03,45.23,94400.0,26.6149,26.733,26.6031,26.7212,94400.0
2009-03-16 11:40:00,45.25,45.25,44.92,44.96,73500.0,26.733,26.733,26.5381,26.5617,73500.0
2009-03-16 11:45:00,44.97,45.1,44.96,45.05,67400.0,26.5676,26.6444,26.5617,26.6149,67400.0
2009-03-16 11:50:00,45.06,45.08,44.95,44.99,43900.0,26.6208,26.6326,26.5558,26.5794,43900.0
2009-03-16 11:55:00,44.99,45.09,44.96,45.09,135100.0,26.5794,26.6385,26.5617,26.6385,135100.0
2009-03-16 12:00:00,45.09,45.11,44.95,44.96,50300.0,26.6385,26.6503,26.5558,26.5617,50300.0
2009-03-16 12:05:00,44.95,45.03,44.93,44.95,45200.0,26.5558,26.6031,26.544,26.5558,45200.0
2009-03-16 12:10:00,44.95,45.06,44.94,45.06,35400.0,26.5558,26.6208,26.5499,26.6208,35400.0
2009-03-16 12:15:00,45.05,45.08,44.99,45.08,51600.0,26.6149,26.6326,26.5794,26.6326,51600.0
2009-03-16 12:20:00,45.07,45.21,45.06,45.17,45500.0,26.6267,26.7094,26.6208,26.6858,45500.0
2009-03-16 12:25:00,45.18,45.28,45.14,45.28,54500.0,26.6917,26.7508,26.668,26.7508,54500.0
2009-03-16 12:30:00,45.27,45.42,45.27,45.41,72300.0,26.7448,26.8335,26.7448,26.8276,72300.0
2009-03-16 12:35:00,45.37,45.5,45.36,45.39,116000.0,26.8039,26.8807,26.798,26.8157,116000.0
2009-03-16 12:40:00,45.39,45.46,45.37,45.39,41600.0,26.8157,26.8571,26.8039,26.8157,41600.0
2009-03-16 12:45:00,45.39,45.46,45.35,45.41,30200.0,26.8157,26.8571,26.7921,26.8276,30200.0
2009-03-16 12:50:00,45.41,45.5,45.4,45.48,67500.0,26.8276,26.8807,26.8216,26.8689,67500.0
2009-03-16 12:55:00,45.5,45.57,45.48,45.54,53700.0,26.8807,26.9221,26.8689,26.9044,53700.0
2009-03-16 13:00:00,45.55,45.56,45.5,45.52,47500.0,26.9103,26.9162,26.8807,26.8925,47500.0
2009-03-16 13:05:00,45.51,45.53,45.27,45.33,110600.0,26.8866,26.8984,26.7448,26.7803,110600.0
2009-03-16 13:10:00,45.32,45.39,45.32,45.35,32900.0,26.7744,26.8157,26.7744,26.7921,32900.0
2009-03-16 13:15:00,45.34,45.41,45.33,45.4,54500.0,26.7862,26.8276,26.7803,26.8216,54500.0
2009-03-16 13:20:00,45.39,45.39,45.26,45.32,58100.0,26.8157,26.8157,26.7389,26.7744,58100.0
2009-03-16 13:25:00,45.33,45.43,45.33,45.43,63600.0,26.7803,26.8394,26.7803,26.8394,63600.0
2009-03-16 13:30:00,45.43,45.5,45.42,45.49,72200.0,26.8394,26.8807,26.8335,26.8748,72200.0
2009-03-16 13:35:00,45.49,45.58,45.48,45.55,67600.0,26.8748,26.928,26.8689,26.9103,67600.0
2009-03-16 13:40:00,45.53,45.63,45.51,45.6,69300.0,26.8984,26.9575,26.8866,26.9398,69300.0
2009-03-16 13:45:00,45.59,45.65,45.55,45.55,55400.0,26.9339,26.9693,26.9103,26.9103,55400.0
2009-03-16 13:50:00,45.57,45.63,45.54,45.54,74200.0,26.9221,26.9575,26.9044,26.9044,74200.0
2009-03-16 13:55:00,45.54,45.55,45.5,45.51,75900.0,26.9044,26.9103,26.8807,26.8866,75900.0
2009-03-16 14:00:00,45.5,45.51,45.31,45.34,117000.0,26.8807,26.8866,26.7685,26.7862,117000.0
2009-03-16 14:05:00,45.34,45.4,45.14,45.31,144400.0,26.7862,26.8216,26.668,26.7685,144400.0
2009-03-16 14:10:00,45.31,45.4,45.3,45.32,56100.0,26.7685,26.8216,26.7626,26.7744,56100.0
2009-03-16 14:15:00,45.31,45.49,45.3,45.46,86700.0,26.7685,26.8748,26.7626,26.8571,86700.0
2009-03-16 14:20:00,45.46,45.46,45.28,45.34,96700.0,26.8571,26.8571,26.7508,26.7862,96700.0
2009-03-16 14:25:00,45.35,45.39,45.16,45.23,99100.0,26.7921,26.8157,26.6799,26.7212,99100.0
2009-03-16 14:30:00,45.23,45.28,45.11,45.21,103000.0,26.7212,26.7508,26.6503,26.7094,103000.0
2009-03-16 14:35:00,45.22,45.3,45.21,45.26,157600.0,26.7153,26.7626,26.7094,26.7389,157600.0
2009-03-16 14:40:00,45.26,45.52,45.25,45.43,141200.0,26.7389,26.8925,26.733,26.8394,141200.0
2009-03-16 14:45:00,45.42,45.57,45.38,45.5,191400.0,26.8335,26.9221,26.8098,26.8807,191400.0
2009-03-16 14:50:00,45.5,45.52,45.36,45.39,167800.0,26.8807,26.8925,26.798,26.8157,167800.0
2009-03-16 14:55:00,45.4,45.42,45.06,45.08,126200.0,26.8216,26.8335,26.6208,26.6326,126200.0
2009-03-16 15:00:00,45.07,45.17,44.99,45.09,125500.0,26.6267,26.6858,26.5794,26.6385,125500.0
2009-03-16 15:05:00,45.07,45.09,44.94,44.99,160600.0,26.6267,26.6385,26.5499,26.5794,160600.0
2009-03-16 15:10:00,45.0,45.05,44.95,45.01,127300.0,26.5853,26.6149,26.5558,26.5912,127300.0
2009-03-16 15:15:00,45.01,45.03,44.83,44.89,139500.0,26.5912,26.6031,26.4849,26.5203,139500.0
2009-03-16 15:20:00,44.91,44.94,44.69,44.7,204900.0,26.5322,26.5499,26.4022,26.4081,204900.0
2009-03-16 15:25:00,44.7,44.84,44.66,44.8,172600.0,26.4081,26.4908,26.3845,26.4672,172600.0
2009-03-16 15:30:00,44.81,44.82,44.72,44.77,172800.0,26.4731,26.479,26.4199,26.4495,172800.0
2009-03-16 15:35:00,44.76,44.77,44.52,44.62,277400.0,26.4435,26.4495,26.3018,26.3608,277400.0
2009-03-16 15:40:00,44.62,44.71,44.46,44.68,300800.0,26.3608,26.414,26.2663,26.3963,300800.0
2009-03-16 15:45:00,44.68,44.83,44.66,44.78,259600.0,26.3963,26.4849,26.3845,26.4554,259600.0
2009-03-16 15:50:00,44.77,44.82,44.75,44.82,290100.0,26.4495,26.479,26.4376,26.479,290100.0
2009-03-16 15:55:00,44.82,44.86,44.68,44.72,367700.0,26.479,26.5026,26.3963,26.4199,367700.0
2009-03-17 09:30:00,44.68,45.45,44.19,45.38,55400.0,26.3963,26.8512,26.1068,26.8098,55400.0
2009-03-17 09:35:00,45.34,45.46,45.17,45.17,69400.0,26.7862,26.8571,26.6858,26.6858,69400.0
2009-03-17 09:40:00,45.19,45.41,45.15,45.32,80800.0,26.6976,26.8276,26.674,26.7744,80800.0
2009-03-17 09:45:00,45.34,45.41,45.11,45.18,117700.0,26.7862,26.8276,26.6503,26.6917,117700.0
2009-03-17 09:50:00,45.18,45.32,45.12,45.23,70900.0,26.6917,26.7744,26.6562,26.7212,70900.0
2009-03-17 09:55:00,45.23,45.3,44.95,44.95,44600.0,26.7212,26.7626,26.5558,26.5558,44600.0
2009-03-17 10:00:00,44.97,45.27,44.96,45.18,74500.0,26.5676,26.7448,26.5617,26.6917,74500.0
2009-03-17 10:05:00,45.18,45.21,45.04,45.2,56800.0,26.6917,26.7094,26.609,26.7035,56800.0
2009-03-17 10:10:00,45.19,45.26,45.06,45.08,53700.0,26.6976,26.7389,26.6208,26.6326,53700.0
2009-03-17 10:15:00,45.08,45.25,45.07,45.18,26900.0,26.6326,26.733,26.6267,26.6917,26900.0
2009-03-17 10:20:00,45.19,45.3,45.07,45.17,50500.0,26.6976,26.7626,26.6267,26.6858,50500.0
2009-03-17 10:25:00,45.16,45.16,44.87,44.87,31700.0,26.6799,26.6799,26.5085,26.5085,31700.0
2009-03-17 10:30:00,44.87,44.9,44.73,44.78,61700.0,26.5085,26.5263,26.4258,26.4554,61700.0
2009-03-17 10:35:00,44.81,44.94,44.77,44.89,45700.0,26.4731,26.5499,26.4495,26.5203,45700.0
2009-03-17 10:40:00,44.89,45.05,44.79,45.02,39500.0,26.5203,26.6149,26.4613,26.5971,39500.0
2009-03-17 10:45:00,45.02,45.25,45.02,45.13,55200.0,26.5971,26.733,26.5971,26.6621,55200.0
2009-03-17 10:50:00,45.13,45.18,45.06,45.14,49500.0,26.6621,26.6917,26.6208,26.668,49500.0
2009-03-17 10:55:00,45.13,45.19,45.06,45.15,29400.0,26.6621,26.6976,26.6208,26.674,29400.0
2009-03-17 11:00:00,45.15,45.18,45.01,45.06,34300.0,26.674,26.6917,26.5912,26.6208,34300.0
2009-03-17 11:05:00,45.05,45.15,44.98,45.07,36500.0,26.6149,26.674,26.5735,26.6267,36500.0
2009-03-17 11:10:00,45.09,45.18,45.05,45.18,53200.0,26.6385,26.6917,26.6149,26.6917,53200.0
2009-03-17 11:15:00,45.18,45.25,45.0,45.04,59300.0,26.6917,26.733,26.5853,26.609,59300.0
2009-03-17 11:20:00,45.05,45.2,45.01,45.14,49100.0,26.6149,26.7035,26.5912,26.668,49100.0
2009-03-17 11:25:00,45.14,45.21,45.02,45.16,91800.0,26.668,26.7094,26.5971,26.6799,91800.0
2009-03-17 11:30:00,45.14,45.21,45.0,45.04,48800.0,26.668,26.7094,26.5853,26.609,48800.0
2009-03-17 11:35:00,45.07,45.15,45.06,45.11,31900.0,26.6267,26.674,26.6208,26.6503,31900.0
2009-03-17 11:40:00,45.1,45.25,45.05,45.23,57000.0,26.6444,26.733,26.6149,26.7212,57000.0
2009-03-17 11:45:00,45.21,45.3,45.2,45.26,41500.0,26.7094,26.7626,26.7035,26.7389,41500.0
2009-03-17 11:50:00,45.24,45.3,45.22,45.28,34100.0,26.7271,26.7626,26.7153,26.7508,34100.0
2009-03-17 11:55:00,45.29,45.3,45.21,45.26,41900.0,26.7567,26.7626,26.7094,26.7389,41900.0
2009-03-17 12:00:00,45.26,45.29,45.24,45.28,28000.0,26.7389,26.7567,26.7271,26.7508,28000.0
2009-03-17 12:05:00,45.27,45.36,45.24,45.3,55000.0,26.7448,26.798,26.7271,26.7626,55000.0
2009-03-17 12:10:00,45.3,45.31,45.15,45.19,33700.0,26.7626,26.7685,26.674,26.6976,33700.0
2009-03-17 12:15:00,45.19,45.4,45.19,45.36,41200.0,26.6976,26.8216,26.6976,26.798,41200.0
2009-03-17 12:20:00,45.37,45.48,45.36,45.38,33900.0,26.8039,26.8689,26.798,26.8098,33900.0
2009-03-17 12:25:00,45.39,45.53,45.39,45.43,59200.0,26.8157,26.8984,26.8157,26.8394,59200.0
2009-03-17 12:30:00,45.45,45.51,45.36,45.47,36300.0,26.8512,26.8866,26.798,26.863,36300.0
2009-03-17 12:35:00,45.47,45.66,45.43,45.61,92700.0,26.863,26.9753,26.8394,26.9457,92700.0
2009-03-17 12:40:00,45.61,45.84,45.61,45.81,66700.0,26.9457,27.0816,26.9457,27.0639,66700.0
2009-03-17 12:45:00,45.79,45.86,45.75,45.8,67500.0,27.0521,27.0934,27.0284,27.058,67500.0
2009-03-17 12:50:00,45.81,45.88,45.63,45.73,131400.0,27.0639,27.1052,26.9575,27.0166,131400.0
2009-03-17 12:55:00,45.72,45.72,45.61,45.62,36600.0,27.0107,27.0107,26.9457,26.9516,36600.0
2009-03-17 13:00:00,45.61,45.67,45.56,45.56,46900.0,26.9457,26.9812,26.9162,26.9162,46900.0
2009-03-17 13:05:00,45.56,45.56,45.43,45.44,47200.0,26.9162,26.9162,26.8394,26.8453,47200.0
2009-03-17 13:10:00,45.44,45.49,45.41,45.43,40700.0,26.8453,26.8748,26.8276,26.8394,40700.0
2009-03-17 13:15:00,45.43,45.56,45.42,45.49,70800.0,26.8394,26.9162,26.8335,26.8748,70800.0
2009-03-17 13:20:00,45.48,45.55,45.41,45.52,57700.0,26.8689,26.9103,26.8276,26.8925,57700.0
2009-03-17 13:25:00,45.52,45.57,45.4,45.4,64700.0,26.8925,26.9221,26.8216,26.8216,64700.0
2009-03-17 13:30:00,45.41,45.61,45.41,45.58,54400.0,26.8276,26.9457,26.8276,26.928,54400.0
2009-03-17 13:35:00,45.57,45.63,45.48,45.49,49900.0,26.9221,26.9575,26.8689,26.8748,49900.0
2009-03-17 13:40:00,45.5,45.54,45.39,45.42,66300.0,26.8807,26.9044,26.8157,26.8335,66300.0
2009-03-17 13:45:00,45.43,45.5,45.36,45.42,62100.0,26.8394,26.8807,26.798,26.8335,62100.0
2009-03-17 13:50:00,45.44,45.44,45.31,45.38,105800.0,26.8453,26.8453,26.7685,26.8098,105800.0
2009-03-17 13:55:00,45.38,45.4,45.19,45.25,76900.0,26.8098,26.8216,26.6976,26.733,76900.0
2009-03-17 14:00:00,45.25,45.25,45.17,45.21,60600.0,26.733,26.733,26.6858,26.7094,60600.0
2009-03-17 14:05:00,45.21,45.28,45.16,45.19,95600.0,26.7094,26.7508,26.6799,26.6976,95600.0
2009-03-17 14:10:00,45.19,45.32,45.12,45.28,78000.0,26.6976,26.7744,26.6562,26.7508,78000.0
2009-03-17 14:15:00,45.28,45.36,45.22,45.25,54800.0,26.7508,26.798,26.7153,26.733,54800.0
2009-03-17 14:20:00,45.26,45.36,45.25,45.32,58400.0,26.7389,26.798,26.733,26.7744,58400.0
2009-03-17 14:25:00,45.33,45.33,45.1,45.1,46200.0,26.7803,26.7803,26.6444,26.6444,46200.0
2009-03-17 14:30:00,45.11,45.17,45.09,45.11,34800.0,26.6503,26.6858,26.6385,26.6503,34800.0
2009-03-17 14:35:00,45.1,45.29,45.1,45.27,44400.0,26.6444,26.7567,26.6444,26.7448,44400.0
2009-03-17 14:40:00,45.27,45.47,45.26,45.42,50400.0,26.7448,26.863,26.7389,26.8335,50400.0
2009-03-17 14:45:00,45.42,45.51,45.37,45.47,49200.0,26.8335,26.8866,26.8039,26.863,49200.0
2009-03-17 14:50:00,45.47,45.6,45.45,45.53,66800.0,26.863,26.9398,26.8512,26.8984,66800.0
2009-03-17 14:55:00,45.52,45.61,45.4,45.47,88100.0,26.8925,26.9457,26.8216,26.863,88100.0
2009-03-17 15:00:00,45.48,45.66,45.46,45.63,94600.0,26.8689,26.9753,26.8571,26.9575,94600.0
2009-03-17 15:05:00,45.62,45.85,45.62,45.8,180500.0,26.9516,27.0875,26.9516,27.058,180500.0
2009-03-17 15:10:00,45.81,45.85,45.76,45.8,112400.0,27.0639,27.0875,27.0343,27.058,112400.0
2009-03-17 15:15:00,45.8,45.85,45.74,45.76,165100.0,27.058,27.0875,27.0225,27.0343,165100.0
2009-03-17 15:20:00,45.76,45.93,45.75,45.82,165400.0,27.0343,27.1348,27.0284,27.0698,165400.0
2009-03-17 15:25:00,45.82,45.86,45.75,45.77,140700.0,27.0698,27.0934,27.0284,27.0402,140700.0
2009-03-17 15:30:00,45.76,45.8,45.61,45.72,178500.0,27.0343,27.058,26.9457,27.0107,178500.0
2009-03-17 15:35:00,45.72,45.77,45.56,45.73,137800.0,27.0107,27.0402,26.9162,27.0166,137800.0
2009-03-17 15:40:00,45.73,45.89,45.73,45.89,178400.0,27.0166,27.1111,27.0166,27.1111,178400.0
2009-03-17 15:45:00,45.88,45.97,45.82,45.92,209600.0,27.1052,27.1584,27.0698,27.1289,209600.0
2009-03-17 15:50:00,45.91,46.04,45.87,46.01,317400.0,27.1229,27.1998,27.0993,27.182,317400.0
2009-03-17 15:55:00,46.01,46.28,46.01,46.22,400400.0,27.182,27.3415,27.182,27.3061,400400.0
2009-03-18 09:30:00,45.67,45.95,45.59,45.71,58100.0,26.9812,27.1466,26.9339,27.0048,58100.0
2009-03-18 09:35:00,45.71,45.71,45.51,45.58,36900.0,27.0048,27.0048,26.8866,26.928,36900.0
2009-03-18 09:40:00,45.56,45.68,45.5,45.55,41300.0,26.9162,26.9871,26.8807,26.9103,41300.0
2009-03-18 09:45:00,45.57,45.64,45.28,45.3,62600.0,26.9221,26.9634,26.7508,26.7626,62600.0
2009-03-18 09:50:00,45.31,45.36,45.13,45.15,123700.0,26.7685,26.798,26.6621,26.674,123700.0
2009-03-18 09:55:00,45.16,45.26,45.02,45.11,89200.0,26.6799,26.7389,26.5971,26.6503,89200.0
2009-03-18 10:00:00,45.1,45.18,45.03,45.11,91500.0,26.6444,26.6917,26.6031,26.6503,91500.0
2009-03-18 10:05:00,45.1,45.14,45.08,45.11,87600.0,26.6444,26.668,26.6326,26.6503,87600.0
2009-03-18 10:10:00,45.11,45.15,44.96,44.98,56400.0,26.6503,26.674,26.5617,26.5735,56400.0
2009-03-18 10:15:00,44.98,45.02,44.81,44.88,81800.0,26.5735,26.5971,26.4731,26.5144,81800.0
2009-03-18 10:20:00,44.84,44.86,44.76,44.81,58600.0,26.4908,26.5026,26.4435,26.4731,58600.0
2009-03-18 10:25:00,44.82,44.86,44.69,44.7,100700.0,26.479,26.5026,26.4022,26.4081,100700.0
2009-03-18 10:30:00,44.68,44.77,44.58,44.6,42700.0,26.3963,26.4495,26.3372,26.349,42700.0
2009-03-18 10:35:00,44.59,44.81,44.55,44.79,60000.0,26.3431,26.4731,26.3195,26.4613,60000.0
2009-03-18 10:40:00,44.78,44.94,44.74,44.9,62400.0,26.4554,26.5499,26.4317,26.5263,62400.0
2009-03-18 10:45:00,44.88,44.97,44.85,44.92,46500.0,26.5144,26.5676,26.4967,26.5381,46500.0
2009-03-18 10:50:00,44.92,44.92,44.79,44.81,65400.0,26.5381,26.5381,26.4613,26.4731,65400.0
2009-03-18 10:55:00,44.8,45.0,44.78,45.0,55000.0,26.4672,26.5853,26.4554,26.5853,55000.0
2009-03-18 11:00:00,44.99,45.11,44.98,45.11,42700.0,26.5794,26.6503,26.5735,26.6503,42700.0
2009-03-18 11:05:00,45.1,45.23,45.1,45.19,44400.0,26.6444,26.7212,26.6444,26.6976,44400.0
2009-03-18 11:10:00,45.19,45.22,45.03,45.05,33300.0,26.6976,26.7153,26.6031,26.6149,33300.0
2009-03-18 11:15:00,45.05,45.06,44.84,44.84,30800.0,26.6149,26.6208,26.4908,26.4908,30800.0
2009-03-18 11:20:00,44.86,44.9,44.73,44.77,33100.0,26.5026,26.5263,26.4258,26.4495,33100.0
2009-03-18 11:25:00,44.76,44.85,44.73,44.78,29200.0,26.4435,26.4967,26.4258,26.4554,29200.0
2009-03-18 11:30:00,44.78,44.95,44.78,44.93,32600.0,26.4554,26.5558,26.4554,26.544,32600.0
2009-03-18 11:35:00,44.9,44.95,44.79,44.88,47900.0,26.5263,26.5558,26.4613,26.5144,47900.0
2009-03-18 11:40:00,44.88,45.04,44.86,45.04,34700.0,26.5144,26.609,26.5026,26.609,34700.0
2009-03-18 11:45:00,45.03,45.05,44.95,44.97,62600.0,26.6031,26.6149,26.5558,26.5676,62600.0
2009-03-18 11:50:00,44.99,45.21,44.97,45.2,45000.0,26.5794,26.7094,26.5676,26.7035,45000.0
2009-03-18 11:55:00,45.21,45.22,45.15,45.21,25600.0,26.7094,26.7153,26.674,26.7094,25600.0
2009-03-18 12:00:00,45.22,45.5,45.21,45.4,96600.0,26.7153,26.8807,26.7094,26.8216,96600.0
2009-03-18 12:05:00,45.41,45.53,45.34,45.52,78800.0,26.8276,26.8984,26.7862,26.8925,78800.0
2009-03-18 12:10:00,45.52,45.58,45.41,45.43,53200.0,26.8925,26.928,26.8276,26.8394,53200.0
2009-03-18 12:15:00,45.4,45.69,45.4,45.65,39800.0,26.8216,26.993,26.8216,26.9693,39800.0
2009-03-18 12:20:00,45.63,45.69,45.57,45.62,56000.0,26.9575,26.993,26.9221,26.9516,56000.0
2009-03-18 12:25:00,45.6,45.62,45.5,45.52,31000.0,26.9398,26.9516,26.8807,26.8925,31000.0
2009-03-18 12:30:00,45.52,45.55,45.36,45.46,32400.0,26.8925,26.9103,26.798,26.8571,32400.0
2009-03-18 12:35:00,45.46,45.54,45.29,45.31,52900.0,26.8571,26.9044,26.7567,26.7685,52900.0
2009-03-18 12:40:00,45.31,45.47,45.31,45.46,25100.0,26.7685,26.863,26.7685,26.8571,25100.0
2009-03-18 12:45:00,45.46,45.47,45.29,45.29,56000.0,26.8571,26.863,26.7567,26.7567,56000.0
2009-03-18 12:50:00,45.29,45.33,45.17,45.33,59600.0,26.7567,26.7803,26.6858,26.7803,59600.0
2009-03-18 12:55:00,45.35,45.63,45.3,45.54,67300.0,26.7921,26.9575,26.7626,26.9044,67300.0
2009-03-18 13:00:00,45.56,45.61,45.5,45.5,40500.0,26.9162,26.9457,26.8807,26.8807,40500.0
2009-03-18 13:05:00,45.49,45.63,45.49,45.6,48900.0,26.8748,26.9575,26.8748,26.9398,48900.0
2009-03-18 13:10:00,45.61,45.69,45.55,45.69,52000.0,26.9457,26.993,26.9103,26.993,52000.0
2009-03-18 13:15:00,45.69,45.7,45.5,45.5,59800.0,26.993,26.9989,26.8807,26.8807,59800.0
2009-03-18 13:20:00,45.5,45.64,45.48,45.58,33900.0,26.8807,26.9634,26.8689,26.928,33900.0
2009-03-18 13:25:00,45.58,45.71,45.58,45.68,55900.0,26.928,27.0048,26.928,26.9871,55900.0
2009-03-18 13:30:00,45.66,45.76,45.64,45.68,48000.0,26.9753,27.0343,26.9634,26.9871,48000.0
2009-03-18 13:35:00,45.69,45.8,45.67,45.79,48100.0,26.993,27.058,26.9812,27.0521,48100.0
2009-03-18 13:40:00,45.79,45.96,45.78,45.96,89100.0,27.0521,27.1525,27.0461,27.1525,89100.0
2009-03-18 13:45:00,45.95,46.06,45.93,46.0,102100.0,27.1466,27.2116,27.1348,27.1761,102100.0
2009-03-18 13:50:00,45.99,46.02,45.88,45.9,65300.0,27.1702,27.1879,27.1052,27.117,65300.0
2009-03-18 13:55:00,45.9,46.07,45.89,46.04,101800.0,27.117,27.2175,27.1111,27.1998,101800.0
2009-03-18 14:00:00,46.04,46.07,45.93,46.0,87900.0,27.1998,27.2175,27.1348,27.1761,87900.0
2009-03-18 14:05:00,45.99,46.02,45.91,45.96,61600.0,27.1702,27.1879,27.1229,27.1525,61600.0
2009-03-18 14:10:00,45.96,46.03,45.91,45.99,39700.0,27.1525,27.1938,27.1229,27.1702,39700.0
2009-03-18 14:15:00,46.02,46.75,45.97,46.38,258300.0,27.1879,27.6192,27.1584,27.4006,258300.0
2009-03-18 14:20:00,46.35,47.24,46.32,47.14,260600.0,27.3829,27.9087,27.3652,27.8496,260600.0
2009-03-18 14:25:00,47.15,47.2,46.66,46.71,240700.0,27.8555,27.8851,27.566,27.5956,240700.0
2009-03-18 14:30:00,46.73,46.96,46.35,46.36,178000.0,27.6074,27.7433,27.3829,27.3888,178000.0
2009-03-18 14:35:00,46.37,46.8,46.37,46.72,94900.0,27.3947,27.6487,27.3947,27.6015,94900.0
2009-03-18 14:40:00,46.72,47.13,46.67,47.04,134600.0,27.6015,27.8437,27.5719,27.7905,134600.0
2009-03-18 14:45:00,47.04,47.21,46.87,47.18,145900.0,27.7905,27.891,27.6901,27.8732,145900.0
2009-03-18 14:50:00,47.18,47.25,46.96,47.2,172900.0,27.8732,27.9146,27.7433,27.8851,172900.0
2009-03-18 14:55:00,47.2,47.34,47.16,47.2,132800.0,27.8851,27.9678,27.8614,27.8851,132800.0
2009-03-18 15:00:00,47.2,47.22,47.0,47.13,184800.0,27.8851,27.8969,27.7669,27.8437,184800.0
2009-03-18 15:05:00,47.12,47.24,46.98,47.22,187600.0,27.8378,27.9087,27.7551,27.8969,187600.0
2009-03-18 15:10:00,47.22,47.3,47.01,47.04,268200.0,27.8969,27.9441,27.7728,27.7905,268200.0
2009-03-18 15:15:00,47.05,47.13,46.77,46.85,207300.0,27.7964,27.8437,27.631,27.6783,207300.0
2009-03-18 15:20:00,46.83,46.84,46.34,46.45,283300.0,27.6665,27.6724,27.377,27.442,283300.0
2009-03-18 15:25:00,46.45,46.69,46.44,46.53,226500.0,27.442,27.5838,27.4361,27.4892,226500.0
2009-03-18 15:30:00,46.55,46.55,46.21,46.29,211200.0,27.5011,27.5011,27.3002,27.3474,211200.0
2009-03-18 15:35:00,46.28,46.48,46.28,46.31,420400.0,27.3415,27.4597,27.3415,27.3593,420400.0
2009-03-18 15:40:00,46.31,46.44,46.12,46.3,342300.0,27.3593,27.4361,27.247,27.3534,342300.0
2009-03-18 15:45:00,46.31,46.46,46.06,46.35,239900.0,27.3593,27.4479,27.2116,27.3829,239900.0
2009-03-18 15:50:00,46.35,46.54,46.35,46.52,262100.0,27.3829,27.4951,27.3829,27.4833,262100.0
2009-03-18 15:55:00,46.53,46.61,46.45,46.53,330000.0,27.4892,27.5365,27.442,27.4892,330000.0
2009-03-19 09:30:00,46.94,47.2,46.52,47.04,311800.0,27.7315,27.8851,27.4833,27.7905,311800.0
2009-03-19 09:35:00,47.02,47.16,46.65,46.83,290900.0,27.7787,27.8614,27.5601,27.6665,290900.0
2009-03-19 09:40:00,46.82,46.83,46.27,46.36,149600.0,27.6606,27.6665,27.3356,27.3888,149600.0
2009-03-19 09:45:00,46.35,46.83,46.35,46.78,120900.0,27.3829,27.6665,27.3829,27.6369,120900.0
2009-03-19 09:50:00,46.78,46.78,46.24,46.24,133000.0,27.6369,27.6369,27.3179,27.3179,133000.0
2009-03-19 09:55:00,46.24,46.35,46.07,46.08,151600.0,27.3179,27.3829,27.2175,27.2234,151600.0
2009-03-19 10:00:00,46.06,46.16,45.9,45.96,136000.0,27.2116,27.2706,27.117,27.1525,136000.0
2009-03-19 10:05:00,45.97,46.02,45.94,46.0,121700.0,27.1584,27.1879,27.1407,27.1761,121700.0
2009-03-19 10:10:00,46.0,46.03,45.95,46.01,126200.0,27.1761,27.1938,27.1466,27.182,126200.0
2009-03-19 10:15:00,46.03,46.21,45.99,46.06,109900.0,27.1938,27.3002,27.1702,27.2116,109900.0
2009-03-19 10:20:00,46.04,46.17,46.0,46.08,133300.0,27.1998,27.2766,27.1761,27.2234,133300.0
2009-03-19 10:25:00,46.07,46.11,45.97,46.0,62400.0,27.2175,27.2411,27.1584,27.1761,62400.0
2009-03-19 10:30:00,46.0,46.4,46.0,46.3,90800.0,27.1761,27.4124,27.1761,27.3534,90800.0
2009-03-19 10:35:00,46.32,46.53,46.27,46.46,114900.0,27.3652,27.4892,27.3356,27.4479,114900.0
2009-03-19 10:40:00,46.46,46.76,46.38,46.61,86900.0,27.4479,27.6251,27.4006,27.5365,86900.0
2009-03-19 10:45:00,46.61,46.64,46.34,46.44,88400.0,27.5365,27.5542,27.377,27.4361,88400.0
2009-03-19 10:50:00,46.47,46.52,46.23,46.3,36500.0,27.4538,27.4833,27.312,27.3534,36500.0
2009-03-19 10:55:00,46.28,46.45,46.2,46.41,47400.0,27.3415,27.442,27.2943,27.4183,47400.0
2009-03-19 11:00:00,46.44,46.6,46.29,46.32,43000.0,27.4361,27.5306,27.3474,27.3652,43000.0
2009-03-19 11:05:00,46.33,46.49,46.31,46.34,45500.0,27.3711,27.4656,27.3593,27.377,45500.0
2009-03-19 11:10:00,46.31,46.35,46.19,46.3,84200.0,27.3593,27.3829,27.2884,27.3534,84200.0
2009-03-19 11:15:00,46.29,46.33,46.19,46.23,50300.0,27.3474,27.3711,27.2884,27.312,50300.0
2009-03-19 11:20:00,46.25,46.39,46.2,46.36,42000.0,27.3238,27.4065,27.2943,27.3888,42000.0
2009-03-19 11:25:00,46.37,46.37,46.2,46.2,40200.0,27.3947,27.3947,27.2943,27.2943,40200.0
2009-03-19 11:30:00,46.2,46.39,46.15,46.32,43100.0,27.2943,27.4065,27.2647,27.3652,43100.0
2009-03-19 11:35:00,46.31,46.38,46.24,46.3,35100.0,27.3593,27.4006,27.3179,27.3534,35100.0
2009-03-19 11:40:00,46.29,46.42,46.27,46.37,45800.0,27.3474,27.4242,27.3356,27.3947,45800.0
2009-03-19 11:45:00,46.37,46.41,46.32,46.39,40700.0,27.3947,27.4183,27.3652,27.4065,40700.0
2009-03-19 11:50:00,46.39,46.39,46.25,46.33,52100.0,27.4065,27.4065,27.3238,27.3711,52100.0
2009-03-19 11:55:00,46.33,46.61,46.31,46.59,49300.0,27.3711,27.5365,27.3593,27.5247,49300.0
2009-03-19 12:00:00,46.59,46.6,46.42,46.44,35400.0,27.5247,27.5306,27.4242,27.4361,35400.0
2009-03-19 12:05:00,46.43,46.44,46.31,46.31,40900.0,27.4302,27.4361,27.3593,27.3593,40900.0
2009-03-19 12:10:00,46.31,46.37,46.25,46.28,59000.0,27.3593,27.3947,27.3238,27.3415,59000.0
2009-03-19 12:15:00,46.28,46.28,46.11,46.19,45900.0,27.3415,27.3415,27.2411,27.2884,45900.0
2009-03-19 12:20:00,46.17,46.34,46.15,46.33,62700.0,27.2766,27.377,27.2647,27.3711,62700.0
2009-03-19 12:25:00,46.33,46.33,46.17,46.28,63300.0,27.3711,27.3711,27.2766,27.3415,63300.0
2009-03-19 12:30:00,46.28,46.3,46.14,46.19,37200.0,27.3415,27.3534,27.2588,27.2884,37200.0
2009-03-19 12:35:00,46.19,46.32,46.18,46.31,99600.0,27.2884,27.3652,27.2825,27.3593,99600.0
2009-03-19 12:40:00,46.31,46.47,46.25,46.47,31400.0,27.3593,27.4538,27.3238,27.4538,31400.0
2009-03-19 12:45:00,46.47,46.57,46.41,46.52,31600.0,27.4538,27.5129,27.4183,27.4833,31600.0
2009-03-19 12:50:00,46.52,46.53,46.39,46.41,26300.0,27.4833,27.4892,27.4065,27.4183,26300.0
2009-03-19 12:55:00,46.43,46.51,46.27,46.27,25100.0,27.4302,27.4774,27.3356,27.3356,25100.0
2009-03-19 13:00:00,46.27,46.32,46.15,46.23,57400.0,27.3356,27.3652,27.2647,27.312,57400.0
2009-03-19 13:05:00,46.24,46.28,46.05,46.09,63700.0,27.3179,27.3415,27.2057,27.2293,63700.0
2009-03-19 13:10:00,46.08,46.23,46.06,46.18,41500.0,27.2234,27.312,27.2116,27.2825,41500.0
2009-03-19 13:15:00,46.17,46.23,46.07,46.18,30400.0,27.2766,27.312,27.2175,27.2825,30400.0
2009-03-19 13:20:00,46.18,46.36,46.18,46.32,38800.0,27.2825,27.3888,27.2825,27.3652,38800.0
2009-03-19 13:25:00,46.31,46.32,46.22,46.29,33800.0,27.3593,27.3652,27.3061,27.3474,33800.0
2009-03-19 13:30:00,46.29,46.39,46.25,46.29,51600.0,27.3474,27.4065,27.3238,27.3474,51600.0
2009-03-19 13:35:00,46.29,46.38,46.18,46.37,65600.0,27.3474,27.4006,27.2825,27.3947,65600.0
2009-03-19 13:40:00,46.38,46.42,46.28,46.3,42600.0,27.4006,27.4242,27.3415,27.3534,42600.0
2009-03-19 13:45:00,46.29,46.55,46.28,46.55,34600.0,27.3474,27.5011,27.3415,27.5011,34600.0
2009-03-19 13:50:00,46.55,46.61,46.47,46.51,33600.0,27.5011,27.5365,27.4538,27.4774,33600.0
2009-03-19 13:55:00,46.5,46.6,46.49,46.52,30700.0,27.4715,27.5306,27.4656,27.4833,30700.0
2009-03-19 14:00:00,46.54,46.71,46.54,46.7,35300.0,27.4951,27.5956,27.4951,27.5897,35300.0
2009-03-19 14:05:00,46.7,46.73,46.54,46.55,74400.0,27.5897,27.6074,27.4951,27.5011,74400.0
2009-03-19 14:10:00,46.55,46.59,46.47,46.56,50100.0,27.5011,27.5247,27.4538,27.507,50100.0
2009-03-19 14:15:00,46.54,46.57,46.39,46.43,54200.0,27.4951,27.5129,27.4065,27.4302,54200.0
2009-03-19 14:20:00,46.41,46.43,46.21,46.25,55400.0,27.4183,27.4302,27.3002,27.3238,55400.0
2009-03-19 14:25:00,46.26,46.31,46.21,46.26,38500.0,27.3297,27.3593,27.3002,27.3297,38500.0
2009-03-19 14:30:00,46.27,46.29,46.17,46.27,56800.0,27.3356,27.3474,27.2766,27.3356,56800.0
2009-03-19 14:35:00,46.25,46.33,46.08,46.15,71900.0,27.3238,27.3711,27.2234,27.2647,71900.0
2009-03-19 14:40:00,46.16,46.21,45.98,46.07,69400.0,27.2706,27.3002,27.1643,27.2175,69400.0
2009-03-19 14:45:00,46.07,46.11,46.0,46.03,52000.0,27.2175,27.2411,27.1761,27.1938,52000.0
2009-03-19 14:50:00,46.01,46.1,45.85,45.95,75500.0,27.182,27.2352,27.0875,27.1466,75500.0
2009-03-19 14:55:00,45.96,46.12,45.93,46.04,83400.0,27.1525,27.247,27.1348,27.1998,83400.0
2009-03-19 15:00:00,46.05,46.18,45.98,46.08,156200.0,27.2057,27.2825,27.1643,27.2234,156200.0
2009-03-19 15:05:00,46.07,46.12,45.99,46.03,117000.0,27.2175,27.247,27.1702,27.1938,117000.0
2009-03-19 15:10:00,46.03,46.12,45.96,46.07,80300.0,27.1938,27.247,27.1525,27.2175,80300.0
2009-03-19 15:15:00,46.08,46.15,45.98,45.99,119600.0,27.2234,27.2647,27.1643,27.1702,119600.0
2009-03-19 15:20:00,46.0,46.08,45.93,45.94,124000.0,27.1761,27.2234,27.1348,27.1407,124000.0
2009-03-19 15:25:00,45.93,45.94,45.81,45.84,150300.0,27.1348,27.1407,27.0639,27.0816,150300.0
2009-03-19 15:30:00,45.83,46.09,45.83,46.0,131900.0,27.0757,27.2293,27.0757,27.1761,131900.0
2009-03-19 15:35:00,45.99,46.11,45.98,46.01,132700.0,27.1702,27.2411,27.1643,27.182,132700.0
2009-03-19 15:40:00,46.02,46.11,45.93,46.1,185000.0,27.1879,27.2411,27.1348,27.2352,185000.0
2009-03-19 15:45:00,46.1,46.17,46.06,46.1,283200.0,27.2352,27.2766,27.2116,27.2352,283200.0
2009-03-19 15:50:00,46.1,46.11,45.95,45.96,149000.0,27.2352,27.2411,27.1466,27.1525,149000.0
2009-03-19 15:55:00,45.96,45.97,45.87,45.97,232400.0,27.1525,27.1584,27.0993,27.1584,232400.0
2009-03-20 09:30:00,46.05,46.39,46.01,46.28,1786700.0,27.2057,27.4065,27.182,27.3415,1786700.0
2009-03-20 09:35:00,46.28,46.32,45.72,45.78,99900.0,27.3415,27.3652,27.0107,27.0461,99900.0
2009-03-20 09:40:00,45.78,45.85,45.69,45.73,98700.0,27.0461,27.0875,26.993,27.0166,98700.0
2009-03-20 09:45:00,45.73,45.77,45.52,45.75,117900.0,27.0166,27.0402,26.8925,27.0284,117900.0
2009-03-20 09:50:00,45.74,46.13,45.73,45.75,119900.0,27.0225,27.2529,27.0166,27.0284,119900.0
2009-03-20 09:55:00,45.75,45.76,45.42,45.52,103200.0,27.0284,27.0343,26.8335,26.8925,103200.0
2009-03-20 10:00:00,45.55,45.66,45.52,45.66,30500.0,26.9103,26.9753,26.8925,26.9753,30500.0
2009-03-20 10:05:00,45.67,45.71,45.24,45.48,61900.0,26.9812,27.0048,26.7271,26.8689,61900.0
2009-03-20 10:10:00,45.48,45.55,45.44,45.48,23900.0,26.8689,26.9103,26.8453,26.8689,23900.0
2009-03-20 10:15:00,45.47,45.66,45.35,45.4,59800.0,26.863,26.9753,26.7921,26.8216,59800.0
2009-03-20 10:20:00,45.4,45.62,45.4,45.6,31500.0,26.8216,26.9516,26.8216,26.9398,31500.0
2009-03-20 10:25:00,45.61,45.94,45.61,45.94,109400.0,26.9457,27.1407,26.9457,27.1407,109400.0
2009-03-20 10:30:00,45.94,45.94,45.83,45.9,100600.0,27.1407,27.1407,27.0757,27.117,100600.0
2009-03-20 10:35:00,45.9,45.94,45.88,45.9,57300.0,27.117,27.1407,27.1052,27.117,57300.0
2009-03-20 10:40:00,45.89,45.95,45.82,45.93,38800.0,27.1111,27.1466,27.0698,27.1348,38800.0
2009-03-20 10:45:00,45.92,45.99,45.86,45.9,50300.0,27.1289,27.1702,27.0934,27.117,50300.0
2009-03-20 10:50:00,45.9,46.09,45.85,46.09,117100.0,27.117,27.2293,27.0875,27.2293,117100.0
2009-03-20 10:55:00,46.08,46.1,45.93,45.93,35400.0,27.2234,27.2352,27.1348,27.1348,35400.0
2009-03-20 11:00:00,45.93,45.93,45.76,45.77,34100.0,27.1348,27.1348,27.0343,27.0402,34100.0
2009-03-20 11:05:00,45.75,45.75,45.57,45.7,48000.0,27.0284,27.0284,26.9221,26.9989,48000.0
2009-03-20 11:10:00,45.69,45.69,45.49,45.49,23400.0,26.993,26.993,26.8748,26.8748,23400.0
2009-03-20 11:15:00,45.49,45.63,45.43,45.46,31700.0,26.8748,26.9575,26.8394,26.8571,31700.0
2009-03-20 11:20:00,45.46,45.5,45.36,45.37,44000.0,26.8571,26.8807,26.798,26.8039,44000.0
2009-03-20 11:25:00,45.38,45.4,45.22,45.23,90400.0,26.8098,26.8216,26.7153,26.7212,90400.0
2009-03-20 11:30:00,45.24,45.4,45.2,45.34,56800.0,26.7271,26.8216,26.7035,26.7862,56800.0
2009-03-20 11:35:00,45.34,45.38,45.28,45.36,32400.0,26.7862,26.8098,26.7508,26.798,32400.0
2009-03-20 11:40:00,45.37,45.4,45.33,45.36,28600.0,26.8039,26.8216,26.7803,26.798,28600.0
2009-03-20 11:45:00,45.35,45.35,45.26,45.27,25300.0,26.7921,26.7921,26.7389,26.7448,25300.0
2009-03-20 11:50:00,45.26,45.34,45.25,45.3,35200.0,26.7389,26.7862,26.733,26.7626,35200.0
2009-03-20 11:55:00,45.3,45.3,45.2,45.3,36400.0,26.7626,26.7626,26.7035,26.7626,36400.0
2009-03-20 12:00:00,45.29,45.31,45.19,45.23,25700.0,26.7567,26.7685,26.6976,26.7212,25700.0
2009-03-20 12:05:00,45.23,45.32,45.19,45.27,20000.0,26.7212,26.7744,26.6976,26.7448,20000.0
2009-03-20 12:10:00,45.26,45.44,45.25,45.44,24400.0,26.7389,26.8453,26.733,26.8453,24400.0
2009-03-20 12:15:00,45.44,45.47,45.35,45.47,24200.0,26.8453,26.863,26.7921,26.863,24200.0
2009-03-20 12:20:00,45.48,45.49,45.33,45.34,20300.0,26.8689,26.8748,26.7803,26.7862,20300.0
2009-03-20 12:25:00,45.34,45.34,45.27,45.28,15400.0,26.7862,26.7862,26.7448,26.7508,15400.0
2009-03-20 12:30:00,45.27,45.4,45.23,45.38,24000.0,26.7448,26.8216,26.7212,26.8098,24000.0
2009-03-20 12:35:00,45.38,45.41,45.31,45.36,29000.0,26.8098,26.8276,26.7685,26.798,29000.0
2009-03-20 12:40:00,45.35,45.39,45.29,45.32,30400.0,26.7921,26.8157,26.7567,26.7744,30400.0
2009-03-20 12:45:00,45.32,45.35,45.25,45.31,20400.0,26.7744,26.7921,26.733,26.7685,20400.0
2009-03-20 12:50:00,45.3,45.3,45.11,45.16,37200.0,26.7626,26.7626,26.6503,26.6799,37200.0
2009-03-20 12:55:00,45.17,45.17,45.02,45.14,42500.0,26.6858,26.6858,26.5971,26.668,42500.0
2009-03-20 13:00:00,45.14,45.15,44.99,45.05,67500.0,26.668,26.674,26.5794,26.6149,67500.0
2009-03-20 13:05:00,45.04,45.05,44.97,45.0,31500.0,26.609,26.6149,26.5676,26.5853,31500.0
2009-03-20 13:10:00,45.0,45.05,44.93,45.02,78200.0,26.5853,26.6149,26.544,26.5971,78200.0
2009-03-20 13:15:00,45.03,45.05,44.97,45.02,48000.0,26.6031,26.6149,26.5676,26.5971,48000.0
2009-03-20 13:20:00,45.02,45.06,44.93,44.99,63800.0,26.5971,26.6208,26.544,26.5794,63800.0
2009-03-20 13:25:00,44.98,45.0,44.9,45.0,73500.0,26.5735,26.5853,26.5263,26.5853,73500.0
2009-03-20 13:30:00,44.99,45.06,44.96,45.06,43400.0,26.5794,26.6208,26.5617,26.6208,43400.0
2009-03-20 13:35:00,45.05,45.06,44.98,45.0,93100.0,26.6149,26.6208,26.5735,26.5853,93100.0
2009-03-20 13:40:00,45.02,45.05,44.99,45.04,30200.0,26.5971,26.6149,26.5794,26.609,30200.0
2009-03-20 13:45:00,45.03,45.04,44.93,44.98,61600.0,26.6031,26.609,26.544,26.5735,61600.0
2009-03-20 13:50:00,44.99,45.03,44.91,44.93,57300.0,26.5794,26.6031,26.5322,26.544,57300.0
2009-03-20 13:55:00,44.92,45.03,44.91,44.96,102300.0,26.5381,26.6031,26.5322,26.5617,102300.0
2009-03-20 14:00:00,44.94,45.03,44.91,45.01,79000.0,26.5499,26.6031,26.5322,26.5912,79000.0
2009-03-20 14:05:00,45.0,45.0,44.91,44.91,84600.0,26.5853,26.5853,26.5322,26.5322,84600.0
2009-03-20 14:10:00,44.91,45.0,44.82,44.9,117900.0,26.5322,26.5853,26.479,26.5263,117900.0
2009-03-20 14:15:00,44.9,44.99,44.88,44.89,117300.0,26.5263,26.5794,26.5144,26.5203,117300.0
2009-03-20 14:20:00,44.89,44.93,44.81,44.89,102000.0,26.5203,26.544,26.4731,26.5203,102000.0
2009-03-20 14:25:00,44.88,44.9,44.77,44.85,86200.0,26.5144,26.5263,26.4495,26.4967,86200.0
2009-03-20 14:30:00,44.85,45.0,44.8,44.9,162600.0,26.4967,26.5853,26.4672,26.5263,162600.0
2009-03-20 14:35:00,44.89,44.89,44.77,44.89,74800.0,26.5203,26.5203,26.4495,26.5203,74800.0
2009-03-20 14:40:00,44.87,44.89,44.67,44.73,126500.0,26.5085,26.5203,26.3904,26.4258,126500.0
2009-03-20 14:45:00,44.73,44.76,44.66,44.69,60800.0,26.4258,26.4435,26.3845,26.4022,60800.0
2009-03-20 14:50:00,44.69,44.74,44.66,44.67,136000.0,26.4022,26.4317,26.3845,26.3904,136000.0
2009-03-20 14:55:00,44.67,44.74,44.6,44.69,138800.0,26.3904,26.4317,26.349,26.4022,138800.0
2009-03-20 15:00:00,44.68,44.8,44.68,44.72,125600.0,26.3963,26.4672,26.3963,26.4199,125600.0
2009-03-20 15:05:00,44.72,44.77,44.67,44.74,99800.0,26.4199,26.4495,26.3904,26.4317,99800.0
2009-03-20 15:10:00,44.74,44.85,44.7,44.73,108000.0,26.4317,26.4967,26.4081,26.4258,108000.0
2009-03-20 15:15:00,44.72,44.76,44.63,44.64,108700.0,26.4199,26.4435,26.3667,26.3727,108700.0
2009-03-20 15:20:00,44.64,44.75,44.58,44.75,210700.0,26.3727,26.4376,26.3372,26.4376,210700.0
2009-03-20 15:25:00,44.75,44.77,44.65,44.7,137100.0,26.4376,26.4495,26.3786,26.4081,137100.0
2009-03-20 15:30:00,44.69,44.94,44.68,44.94,140300.0,26.4022,26.5499,26.3963,26.5499,140300.0
2009-03-20 15:35:00,44.93,45.06,44.84,44.88,197500.0,26.544,26.6208,26.4908,26.5144,197500.0
2009-03-20 15:40:00,44.88,44.96,44.81,44.88,158000.0,26.5144,26.5617,26.4731,26.5144,158000.0
2009-03-20 15:45:00,44.88,44.91,44.72,44.72,185700.0,26.5144,26.5322,26.4199,26.4199,185700.0
2009-03-20 15:50:00,44.72,44.79,44.67,44.73,243400.0,26.4199,26.4613,26.3904,26.4258,243400.0
2009-03-20 15:55:00,44.73,44.77,44.64,44.65,355500.0,26.4258,26.4495,26.3727,26.3786,355500.0
2009-03-23 09:30:00,45.36,45.75,45.03,45.71,111800.0,26.798,27.0284,26.6031,27.0048,111800.0
2009-03-23 09:35:00,45.73,45.73,45.15,45.28,123400.0,27.0166,27.0166,26.674,26.7508,123400.0
2009-03-23 09:40:00,45.3,45.3,45.08,45.21,67400.0,26.7626,26.7626,26.6326,26.7094,67400.0
2009-03-23 09:45:00,45.21,45.34,45.1,45.23,52600.0,26.7094,26.7862,26.6444,26.7212,52600.0
2009-03-23 09:50:00,45.23,45.38,45.2,45.35,59400.0,26.7212,26.8098,26.7035,26.7921,59400.0
2009-03-23 09:55:00,45.37,45.55,45.3,45.46,95400.0,26.8039,26.9103,26.7626,26.8571,95400.0
2009-03-23 10:00:00,45.45,45.82,45.45,45.74,125100.0,26.8512,27.0698,26.8512,27.0225,125100.0
2009-03-23 10:05:00,45.73,45.9,45.73,45.83,55800.0,27.0166,27.117,27.0166,27.0757,55800.0
2009-03-23 10:10:00,45.83,45.99,45.73,45.95,51500.0,27.0757,27.1702,27.0166,27.1466,51500.0
2009-03-23 10:15:00,45.95,46.23,45.95,46.15,122900.0,27.1466,27.312,27.1466,27.2647,122900.0
2009-03-23 10:20:00,46.15,46.2,46.08,46.15,58000.0,27.2647,27.2943,27.2234,27.2647,58000.0
2009-03-23 10:25:00,46.14,46.23,46.14,46.22,64000.0,27.2588,27.312,27.2588,27.3061,64000.0
2009-03-23 10:30:00,46.23,46.28,46.19,46.22,49100.0,27.312,27.3415,27.2884,27.3061,49100.0
2009-03-23 10:35:00,46.24,46.34,46.2,46.2,83000.0,27.3179,27.377,27.2943,27.2943,83000.0
2009-03-23 10:40:00,46.21,46.32,46.16,46.3,41100.0,27.3002,27.3652,27.2706,27.3534,41100.0
2009-03-23 10:45:00,46.3,46.3,46.12,46.2,34300.0,27.3534,27.3534,27.247,27.2943,34300.0
2009-03-23 10:50:00,46.19,46.25,46.14,46.2,35200.0,27.2884,27.3238,27.2588,27.2943,35200.0
2009-03-23 10:55:00,46.2,46.32,46.15,46.29,65400.0,27.2943,27.3652,27.2647,27.3474,65400.0
2009-03-23 11:00:00,46.3,46.32,46.25,46.27,63900.0,27.3534,27.3652,27.3238,27.3356,63900.0
2009-03-23 11:05:00,46.27,46.3,46.21,46.22,42600.0,27.3356,27.3534,27.3002,27.3061,42600.0
2009-03-23 11:10:00,46.22,46.22,46.01,46.03,67800.0,27.3061,27.3061,27.182,27.1938,67800.0
2009-03-23 11:15:00,46.04,46.16,46.03,46.12,38100.0,27.1998,27.2706,27.1938,27.247,38100.0
2009-03-23 11:20:00,46.11,46.14,45.96,46.0,48600.0,27.2411,27.2588,27.1525,27.1761,48600.0
2009-03-23 11:25:00,46.02,46.03,45.86,45.91,88800.0,27.1879,27.1938,27.0934,27.1229,88800.0
2009-03-23 11:30:00,45.91,46.02,45.9,46.0,36400.0,27.1229,27.1879,27.117,27.1761,36400.0
2009-03-23 11:35:00,46.0,46.03,45.98,46.0,27500.0,27.1761,27.1938,27.1643,27.1761,27500.0
2009-03-23 11:40:00,46.01,46.04,45.98,46.0,24500.0,27.182,27.1998,27.1643,27.1761,24500.0
2009-03-23 11:45:00,46.0,46.04,45.95,45.99,33400.0,27.1761,27.1998,27.1466,27.1702,33400.0
2009-03-23 11:50:00,45.98,46.2,45.97,46.14,40900.0,27.1643,27.2943,27.1584,27.2588,40900.0
2009-03-23 11:55:00,46.14,46.31,46.13,46.22,46400.0,27.2588,27.3593,27.2529,27.3061,46400.0
2009-03-23 12:00:00,46.23,46.27,46.19,46.23,29300.0,27.312,27.3356,27.2884,27.312,29300.0
2009-03-23 12:05:00,46.23,46.34,46.23,46.34,30200.0,27.312,27.377,27.312,27.377,30200.0
2009-03-23 12:10:00,46.34,46.38,46.32,46.33,36100.0,27.377,27.4006,27.3652,27.3711,36100.0
2009-03-23 12:15:00,46.32,46.36,46.26,46.26,28500.0,27.3652,27.3888,27.3297,27.3297,28500.0
2009-03-23 12:20:00,46.27,46.29,46.16,46.28,28600.0,27.3356,27.3474,27.2706,27.3415,28600.0
2009-03-23 12:25:00,46.26,46.29,46.18,46.28,20900.0,27.3297,27.3474,27.2825,27.3415,20900.0
2009-03-23 12:30:00,46.29,46.3,46.23,46.23,27700.0,27.3474,27.3534,27.312,27.312,27700.0
2009-03-23 12:35:00,46.22,46.25,46.17,46.17,34400.0,27.3061,27.3238,27.2766,27.2766,34400.0
2009-03-23 12:40:00,46.17,46.21,46.11,46.11,41100.0,27.2766,27.3002,27.2411,27.2411,41100.0
2009-03-23 12:45:00,46.12,46.2,46.11,46.16,26800.0,27.247,27.2943,27.2411,27.2706,26800.0
2009-03-23 12:50:00,46.17,46.3,46.15,46.23,28300.0,27.2766,27.3534,27.2647,27.312,28300.0
2009-03-23 12:55:00,46.22,46.24,46.12,46.15,51800.0,27.3061,27.3179,27.247,27.2647,51800.0
2009-03-23 13:00:00,46.14,46.15,46.0,46.0,57400.0,27.2588,27.2647,27.1761,27.1761,57400.0
2009-03-23 13:05:00,46.0,46.06,45.93,46.01,47600.0,27.1761,27.2116,27.1348,27.182,47600.0
2009-03-23 13:10:00,46.0,46.28,46.0,46.2,83100.0,27.1761,27.3415,27.1761,27.2943,83100.0
2009-03-23 13:15:00,46.2,46.31,46.18,46.19,57700.0,27.2943,27.3593,27.2825,27.2884,57700.0
2009-03-23 13:20:00,46.18,46.19,46.08,46.1,47800.0,27.2825,27.2884,27.2234,27.2352,47800.0
2009-03-23 13:25:00,46.09,46.09,45.82,45.84,125700.0,27.2293,27.2293,27.0698,27.0816,125700.0
2009-03-23 13:30:00,45.85,45.88,45.77,45.83,42700.0,27.0875,27.1052,27.0402,27.0757,42700.0
2009-03-23 13:35:00,45.82,45.89,45.73,45.77,29400.0,27.0698,27.1111,27.0166,27.0402,29400.0
2009-03-23 13:40:00,45.76,45.8,45.72,45.75,23500.0,27.0343,27.058,27.0107,27.0284,23500.0
2009-03-23 13:45:00,45.75,45.86,45.75,45.83,28900.0,27.0284,27.0934,27.0284,27.0757,28900.0
2009-03-23 13:50:00,45.82,45.9,45.78,45.87,47300.0,27.0698,27.117,27.0461,27.0993,47300.0
2009-03-23 13:55:00,45.88,45.91,45.85,45.89,54400.0,27.1052,27.1229,27.0875,27.1111,54400.0
2009-03-23 14:00:00,45.89,46.1,45.88,46.07,49100.0,27.1111,27.2352,27.1052,27.2175,49100.0
2009-03-23 14:05:00,46.07,46.13,46.04,46.11,58400.0,27.2175,27.2529,27.1998,27.2411,58400.0
2009-03-23 14:10:00,46.11,46.11,45.9,45.96,55800.0,27.2411,27.2411,27.117,27.1525,55800.0
2009-03-23 14:15:00,45.97,46.0,45.92,45.99,46900.0,27.1584,27.1761,27.1289,27.1702,46900.0
2009-03-23 14:20:00,45.99,46.08,45.99,46.0,37800.0,27.1702,27.2234,27.1702,27.1761,37800.0
2009-03-23 14:25:00,46.0,46.15,46.0,46.09,43900.0,27.1761,27.2647,27.1761,27.2293,43900.0
2009-03-23 14:30:00,46.09,46.2,46.09,46.13,41000.0,27.2293,27.2943,27.2293,27.2529,41000.0
2009-03-23 14:35:00,46.12,46.19,46.1,46.1,52600.0,27.247,27.2884,27.2352,27.2352,52600.0
2009-03-23 14:40:00,46.1,46.16,46.07,46.15,53700.0,27.2352,27.2706,27.2175,27.2647,53700.0
2009-03-23 14:45:00,46.15,46.3,46.11,46.3,92700.0,27.2647,27.3534,27.2411,27.3534,92700.0
2009-03-23 14:50:00,46.29,46.56,46.2,46.53,196700.0,27.3474,27.507,27.2943,27.4892,196700.0
2009-03-23 14:55:00,46.53,46.6,46.49,46.56,95000.0,27.4892,27.5306,27.4656,27.507,95000.0
2009-03-23 15:00:00,46.57,46.61,46.46,46.6,83800.0,27.5129,27.5365,27.4479,27.5306,83800.0
2009-03-23 15:05:00,46.61,46.66,46.58,46.6,141900.0,27.5365,27.566,27.5188,27.5306,141900.0
2009-03-23 15:10:00,46.6,46.79,46.6,46.78,88100.0,27.5306,27.6428,27.5306,27.6369,88100.0
2009-03-23 15:15:00,46.78,46.99,46.75,46.89,136600.0,27.6369,27.761,27.6192,27.7019,136600.0
2009-03-23 15:20:00,46.89,46.89,46.69,46.78,97200.0,27.7019,27.7019,27.5838,27.6369,97200.0
2009-03-23 15:25:00,46.78,46.86,46.75,46.84,90400.0,27.6369,27.6842,27.6192,27.6724,90400.0
2009-03-23 15:30:00,46.84,46.96,46.83,46.9,132100.0,27.6724,27.7433,27.6665,27.7078,132100.0
2009-03-23 15:35:00,46.9,47.11,46.84,47.11,138600.0,27.7078,27.8319,27.6724,27.8319,138600.0
2009-03-23 15:40:00,47.09,47.23,47.09,47.18,240500.0,27.8201,27.9028,27.8201,27.8732,240500.0
2009-03-23 15:45:00,47.18,47.45,47.18,47.4,229400.0,27.8732,28.0328,27.8732,28.0032,229400.0
2009-03-23 15:50:00,47.39,47.52,47.35,47.52,242100.0,27.9973,28.0741,27.9737,28.0741,242100.0
2009-03-23 15:55:00,47.51,47.64,47.45,47.59,327400.0,28.0682,28.145,28.0328,28.1155,327400.0
2009-03-24 09:30:00,47.39,47.58,47.01,47.31,104500.0,27.9973,28.1096,27.7728,27.95,104500.0
2009-03-24 09:35:00,47.33,47.33,47.02,47.23,81900.0,27.9619,27.9619,27.7787,27.9028,81900.0
2009-03-24 09:40:00,47.25,47.26,47.01,47.17,90900.0,27.9146,27.9205,27.7728,27.8673,90900.0
2009-03-24 09:45:00,47.17,47.23,46.91,46.95,105300.0,27.8673,27.9028,27.7137,27.7374,105300.0
2009-03-24 09:50:00,46.96,47.08,46.92,47.05,63600.0,27.7433,27.8142,27.7196,27.7964,63600.0
2009-03-24 09:55:00,47.05,47.43,47.03,47.43,104800.0,27.7964,28.0209,27.7846,28.0209,104800.0
2009-03-24 10:00:00,47.43,47.55,47.38,47.55,84100.0,28.0209,28.0918,27.9914,28.0918,84100.0
2009-03-24 10:05:00,47.55,47.82,47.54,47.69,96700.0,28.0918,28.2513,28.0859,28.1745,96700.0
2009-03-24 10:10:00,47.69,47.84,47.49,47.51,92300.0,28.1745,28.2632,28.0564,28.0682,92300.0
2009-03-24 10:15:00,47.52,47.55,47.33,47.34,103700.0,28.0741,28.0918,27.9619,27.9678,103700.0
2009-03-24 10:20:00,47.37,47.41,47.16,47.21,107900.0,27.9855,28.0091,27.8614,27.891,107900.0
2009-03-24 10:25:00,47.22,47.38,47.2,47.23,51300.0,27.8969,27.9914,27.8851,27.9028,51300.0
2009-03-24 10:30:00,47.23,47.29,47.18,47.28,39300.0,27.9028,27.9382,27.8732,27.9323,39300.0
2009-03-24 10:35:00,47.27,47.3,47.17,47.27,42500.0,27.9264,27.9441,27.8673,27.9264,42500.0
2009-03-24 10:40:00,47.27,47.33,47.16,47.17,91500.0,27.9264,27.9619,27.8614,27.8673,91500.0
2009-03-24 10:45:00,47.16,47.16,47.0,47.0,93400.0,27.8614,27.8614,27.7669,27.7669,93400.0
2009-03-24 10:50:00,47.0,47.08,46.97,47.03,130500.0,27.7669,27.8142,27.7492,27.7846,130500.0
2009-03-24 10:55:00,47.02,47.11,46.99,47.03,40500.0,27.7787,27.8319,27.761,27.7846,40500.0
2009-03-24 11:00:00,47.02,47.07,46.87,47.0,68900.0,27.7787,27.8083,27.6901,27.7669,68900.0
2009-03-24 11:05:00,46.99,47.12,46.98,47.06,46600.0,27.761,27.8378,27.7551,27.8024,46600.0
2009-03-24 11:10:00,47.06,47.27,47.06,47.25,112400.0,27.8024,27.9264,27.8024,27.9146,112400.0
2009-03-24 11:15:00,47.24,47.32,47.2,47.26,48400.0,27.9087,27.956,27.8851,27.9205,48400.0
2009-03-24 11:20:00,47.26,47.37,47.19,47.33,46100.0,27.9205,27.9855,27.8792,27.9619,46100.0
2009-03-24 11:25:00,47.33,47.45,47.28,47.44,50400.0,27.9619,28.0328,27.9323,28.0268,50400.0
2009-03-24 11:30:00,47.42,47.49,47.32,47.32,46400.0,28.015,28.0564,27.956,27.956,46400.0
2009-03-24 11:35:00,47.31,47.44,47.31,47.44,30800.0,27.95,28.0268,27.95,28.0268,30800.0
2009-03-24 11:40:00,47.44,47.47,47.35,47.36,30400.0,28.0268,28.0446,27.9737,27.9796,30400.0
2009-03-24 11:45:00,47.35,47.4,47.28,47.37,25300.0,27.9737,28.0032,27.9323,27.9855,25300.0
2009-03-24 11:50:00,47.38,47.42,47.21,47.24,33300.0,27.9914,28.015,27.891,27.9087,33300.0
2009-03-24 11:55:00,47.25,47.25,47.13,47.16,35100.0,27.9146,27.9146,27.8437,27.8614,35100.0
2009-03-24 12:00:00,47.16,47.18,47.09,47.14,87700.0,27.8614,27.8732,27.8201,27.8496,87700.0
2009-03-24 12:05:00,47.14,47.31,47.14,47.21,38900.0,27.8496,27.95,27.8496,27.891,38900.0
2009-03-24 12:10:00,47.2,47.28,47.12,47.25,35900.0,27.8851,27.9323,27.8378,27.9146,35900.0
2009-03-24 12:15:00,47.27,47.4,47.27,47.38,36400.0,27.9264,28.0032,27.9264,27.9914,36400.0
2009-03-24 12:20:00,47.37,47.39,47.29,47.34,22800.0,27.9855,27.9973,27.9382,27.9678,22800.0
2009-03-24 12:25:00,47.34,47.43,47.32,47.4,24200.0,27.9678,28.0209,27.956,28.0032,24200.0
2009-03-24 12:30:00,47.4,47.51,47.4,47.47,33500.0,28.0032,28.0682,28.0032,28.0446,33500.0
2009-03-24 12:35:00,47.46,47.5,47.41,47.43,34900.0,28.0387,28.0623,28.0091,28.0209,34900.0
2009-03-24 12:40:00,47.41,47.43,47.36,47.37,32500.0,28.0091,28.0209,27.9796,27.9855,32500.0
2009-03-24 12:45:00,47.37,47.45,47.34,47.44,45400.0,27.9855,28.0328,27.9678,28.0268,45400.0
2009-03-24 12:50:00,47.44,47.57,47.41,47.57,80500.0,28.0268,28.1037,28.0091,28.1037,80500.0
2009-03-24 12:55:00,47.57,47.71,47.52,47.65,47100.0,28.1037,28.1864,28.0741,28.1509,47100.0
2009-03-24 13:00:00,47.64,47.68,47.61,47.62,39400.0,28.145,28.1686,28.1273,28.1332,39400.0
2009-03-24 13:05:00,47.62,47.67,47.53,47.65,33300.0,28.1332,28.1627,28.08,28.1509,33300.0
2009-03-24 13:10:00,47.66,47.73,47.55,47.71,38300.0,28.1568,28.1982,28.0918,28.1864,38300.0
2009-03-24 13:15:00,47.71,47.8,47.66,47.73,61900.0,28.1864,28.2395,28.1568,28.1982,61900.0
2009-03-24 13:20:00,47.73,47.81,47.71,47.79,58800.0,28.1982,28.2454,28.1864,28.2336,58800.0
2009-03-24 13:25:00,47.79,47.9,47.79,47.9,45300.0,28.2336,28.2986,28.2336,28.2986,45300.0
2009-03-24 13:30:00,47.89,47.89,47.72,47.73,40000.0,28.2927,28.2927,28.1923,28.1982,40000.0
2009-03-24 13:35:00,47.74,47.82,47.72,47.77,54200.0,28.2041,28.2513,28.1923,28.2218,54200.0
2009-03-24 13:40:00,47.77,47.86,47.75,47.8,48800.0,28.2218,28.275,28.21,28.2395,48800.0
2009-03-24 13:45:00,47.8,47.9,47.7,47.77,57800.0,28.2395,28.2986,28.1805,28.2218,57800.0
2009-03-24 13:50:00,47.77,47.79,47.62,47.67,63800.0,28.2218,28.2336,28.1332,28.1627,63800.0
2009-03-24 13:55:00,47.68,47.81,47.65,47.78,65000.0,28.1686,28.2454,28.1509,28.2277,65000.0
2009-03-24 14:00:00,47.79,47.89,47.79,47.87,87400.0,28.2336,28.2927,28.2336,28.2809,87400.0
2009-03-24 14:05:00,47.89,48.11,47.86,48.09,115200.0,28.2927,28.4227,28.275,28.4109,115200.0
2009-03-24 14:10:00,48.09,48.28,48.09,48.23,135600.0,28.4109,28.5231,28.4109,28.4936,135600.0
2009-03-24 14:15:00,48.23,48.43,48.21,48.39,140200.0,28.4936,28.6117,28.4818,28.5881,140200.0
2009-03-24 14:20:00,48.37,48.46,48.17,48.2,110000.0,28.5763,28.6295,28.4581,28.4758,110000.0
2009-03-24 14:25:00,48.21,48.24,47.96,48.02,73700.0,28.4818,28.4995,28.3341,28.3695,73700.0
2009-03-24 14:30:00,48.02,48.1,47.95,48.01,37900.0,28.3695,28.4168,28.3281,28.3636,37900.0
2009-03-24 14:35:00,48.0,48.1,47.97,47.99,68500.0,28.3577,28.4168,28.34,28.3518,68500.0
2009-03-24 14:40:00,47.98,48.1,47.9,47.95,71300.0,28.3459,28.4168,28.2986,28.3281,71300.0
2009-03-24 14:45:00,47.94,47.94,47.84,47.85,97400.0,28.3222,28.3222,28.2632,28.2691,97400.0
2009-03-24 14:50:00,47.84,47.91,47.65,47.71,91800.0,28.2632,28.3045,28.1509,28.1864,91800.0
2009-03-24 14:55:00,47.7,47.7,47.58,47.59,58200.0,28.1805,28.1805,28.1096,28.1155,58200.0
2009-03-24 15:00:00,47.59,47.71,47.58,47.64,64200.0,28.1155,28.1864,28.1096,28.145,64200.0
2009-03-24 15:05:00,47.64,47.65,47.36,47.38,90600.0,28.145,28.1509,27.9796,27.9914,90600.0
2009-03-24 15:10:00,47.38,47.49,47.36,47.43,49100.0,27.9914,28.0564,27.9796,28.0209,49100.0
2009-03-24 15:15:00,47.44,47.58,47.43,47.48,55300.0,28.0268,28.1096,28.0209,28.0505,55300.0
2009-03-24 15:20:00,47.48,47.61,47.38,47.43,89300.0,28.0505,28.1273,27.9914,28.0209,89300.0
2009-03-24 15:25:00,47.43,47.54,47.35,47.53,66800.0,28.0209,28.0859,27.9737,28.08,66800.0
2009-03-24 15:30:00,47.53,47.59,47.42,47.51,87300.0,28.08,28.1155,28.015,28.0682,87300.0
2009-03-24 15:35:00,47.5,47.64,47.47,47.59,142000.0,28.0623,28.145,28.0446,28.1155,142000.0
2009-03-24 15:40:00,47.6,47.64,47.45,47.5,119900.0,28.1214,28.145,28.0328,28.0623,119900.0
2009-03-24 15:45:00,47.5,47.65,47.48,47.5,117300.0,28.0623,28.1509,28.0505,28.0623,117300.0
2009-03-24 15:50:00,47.5,47.53,47.28,47.3,195200.0,28.0623,28.08,27.9323,27.9441,195200.0
2009-03-24 15:55:00,47.3,47.34,47.09,47.22,216500.0,27.9441,27.9678,27.8201,27.8969,216500.0
2009-03-25 09:30:00,47.7,47.7,47.05,47.36,65400.0,28.1805,28.1805,27.7964,27.9796,65400.0
2009-03-25 09:35:00,47.36,47.36,47.2,47.2,51400.0,27.9796,27.9796,27.8851,27.8851,51400.0
2009-03-25 09:40:00,47.18,47.42,47.09,47.31,63400.0,27.8732,28.015,27.8201,27.95,63400.0
2009-03-25 09:45:00,47.31,47.5,47.25,47.49,88400.0,27.95,28.0623,27.9146,28.0564,88400.0
2009-03-25 09:50:00,47.49,47.73,47.47,47.67,45200.0,28.0564,28.1982,28.0446,28.1627,45200.0
2009-03-25 09:55:00,47.64,47.71,47.6,47.63,50900.0,28.145,28.1864,28.1214,28.1391,50900.0
2009-03-25 10:00:00,47.62,48.0,47.62,47.99,77200.0,28.1332,28.3577,28.1332,28.3518,77200.0
2009-03-25 10:05:00,47.99,48.29,47.93,48.29,93800.0,28.3518,28.529,28.3163,28.529,93800.0
2009-03-25 10:10:00,48.28,48.36,48.17,48.34,84900.0,28.5231,28.5704,28.4581,28.5586,84900.0
2009-03-25 10:15:00,48.35,48.49,48.28,48.42,85000.0,28.5645,28.6472,28.5231,28.6058,85000.0
2009-03-25 10:20:00,48.41,48.48,48.27,48.32,54100.0,28.5999,28.6413,28.5172,28.5467,54100.0
2009-03-25 10:25:00,48.35,48.41,48.22,48.24,43400.0,28.5645,28.5999,28.4877,28.4995,43400.0
2009-03-25 10:30:00,48.24,48.34,48.19,48.3,54600.0,28.4995,28.5586,28.4699,28.5349,54600.0
2009-03-25 10:35:00,48.31,48.52,48.29,48.45,90500.0,28.5408,28.6649,28.529,28.6235,90500.0
2009-03-25 10:40:00,48.46,48.49,48.4,48.48,35100.0,28.6295,28.6472,28.594,28.6413,35100.0
2009-03-25 10:45:00,48.48,48.53,48.33,48.41,51900.0,28.6413,28.6708,28.5526,28.5999,51900.0
2009-03-25 10:50:00,48.41,48.47,48.37,48.4,38100.0,28.5999,28.6354,28.5763,28.594,38100.0
2009-03-25 10:55:00,48.4,48.45,48.22,48.29,53000.0,28.594,28.6235,28.4877,28.529,53000.0
2009-03-25 11:00:00,48.3,48.41,48.28,48.35,56600.0,28.5349,28.5999,28.5231,28.5645,56600.0
2009-03-25 11:05:00,48.35,48.57,48.33,48.47,74900.0,28.5645,28.6944,28.5526,28.6354,74900.0
2009-03-25 11:10:00,48.47,48.6,48.36,48.4,117800.0,28.6354,28.7122,28.5704,28.594,117800.0
2009-03-25 11:15:00,48.4,48.48,48.33,48.38,126300.0,28.594,28.6413,28.5526,28.5822,126300.0
2009-03-25 11:20:00,48.38,48.58,48.38,48.57,83500.0,28.5822,28.7003,28.5822,28.6944,83500.0
2009-03-25 11:25:00,48.57,48.57,48.45,48.52,66500.0,28.6944,28.6944,28.6235,28.6649,66500.0
2009-03-25 11:30:00,48.52,48.61,48.52,48.55,65100.0,28.6649,28.7181,28.6649,28.6826,65100.0
2009-03-25 11:35:00,48.55,48.69,48.52,48.68,96900.0,28.6826,28.7653,28.6649,28.7594,96900.0
2009-03-25 11:40:00,48.68,48.88,48.67,48.86,95700.0,28.7594,28.8776,28.7535,28.8658,95700.0
2009-03-25 11:45:00,48.86,48.96,48.75,48.78,79200.0,28.8658,28.9248,28.8008,28.8185,79200.0
2009-03-25 11:50:00,48.79,48.89,48.75,48.84,59600.0,28.8244,28.8835,28.8008,28.8539,59600.0
2009-03-25 11:55:00,48.84,48.96,48.81,48.89,84100.0,28.8539,28.9248,28.8362,28.8835,84100.0
2009-03-25 12:00:00,48.88,49.1,48.82,49.08,125000.0,28.8776,29.0076,28.8421,28.9957,125000.0
2009-03-25 12:05:00,49.08,49.19,49.06,49.13,102700.0,28.9957,29.0607,28.9839,29.0253,102700.0
2009-03-25 12:10:00,49.12,49.13,48.94,48.94,48900.0,29.0194,29.0253,28.913,28.913,48900.0
2009-03-25 12:15:00,48.94,48.94,48.68,48.68,85600.0,28.913,28.913,28.7594,28.7594,85600.0
2009-03-25 12:20:00,48.68,48.7,48.44,48.47,91800.0,28.7594,28.7712,28.6176,28.6354,91800.0
2009-03-25 12:25:00,48.47,48.51,48.33,48.49,66200.0,28.6354,28.659,28.5526,28.6472,66200.0
2009-03-25 12:30:00,48.52,48.55,48.33,48.34,75800.0,28.6649,28.6826,28.5526,28.5586,75800.0
2009-03-25 12:35:00,48.35,48.47,48.33,48.46,64500.0,28.5645,28.6354,28.5526,28.6295,64500.0
2009-03-25 12:40:00,48.46,48.62,48.44,48.58,80000.0,28.6295,28.724,28.6176,28.7003,80000.0
2009-03-25 12:45:00,48.6,48.73,48.57,48.58,71300.0,28.7122,28.789,28.6944,28.7003,71300.0
2009-03-25 12:50:00,48.58,48.71,48.51,48.69,91200.0,28.7003,28.7771,28.659,28.7653,91200.0
2009-03-25 12:55:00,48.69,48.74,48.68,48.7,53000.0,28.7653,28.7949,28.7594,28.7712,53000.0
2009-03-25 13:00:00,48.7,48.87,48.68,48.82,80500.0,28.7712,28.8717,28.7594,28.8421,80500.0
2009-03-25 13:05:00,48.81,48.82,48.7,48.76,51400.0,28.8362,28.8421,28.7712,28.8067,51400.0
2009-03-25 13:10:00,48.76,48.82,48.65,48.7,51600.0,28.8067,28.8421,28.7417,28.7712,51600.0
2009-03-25 13:15:00,48.64,48.68,48.47,48.5,89200.0,28.7358,28.7594,28.6354,28.6531,89200.0
2009-03-25 13:20:00,48.5,48.55,48.42,48.46,60900.0,28.6531,28.6826,28.6058,28.6295,60900.0
2009-03-25 13:25:00,48.45,48.52,48.08,48.09,168600.0,28.6235,28.6649,28.405,28.4109,168600.0
2009-03-25 13:30:00,48.1,48.34,48.08,48.32,100300.0,28.4168,28.5586,28.405,28.5467,100300.0
2009-03-25 13:35:00,48.31,48.41,48.21,48.4,115300.0,28.5408,28.5999,28.4818,28.594,115300.0
2009-03-25 13:40:00,48.4,48.46,48.13,48.14,131500.0,28.594,28.6295,28.4345,28.4404,131500.0
2009-03-25 13:45:00,48.14,48.15,48.03,48.06,96100.0,28.4404,28.4463,28.3754,28.3931,96100.0
2009-03-25 13:50:00,48.04,48.26,48.03,48.19,40800.0,28.3813,28.5113,28.3754,28.4699,40800.0
2009-03-25 13:55:00,48.19,48.25,48.03,48.03,43400.0,28.4699,28.5054,28.3754,28.3754,43400.0
2009-03-25 14:00:00,48.03,48.05,47.65,47.67,201900.0,28.3754,28.3872,28.1509,28.1627,201900.0
2009-03-25 14:05:00,47.69,47.81,47.57,47.58,138400.0,28.1745,28.2454,28.1037,28.1096,138400.0
2009-03-25 14:10:00,47.59,47.75,47.57,47.72,72400.0,28.1155,28.21,28.1037,28.1923,72400.0
2009-03-25 14:15:00,47.72,47.79,47.68,47.79,94600.0,28.1923,28.2336,28.1686,28.2336,94600.0
2009-03-25 14:20:00,47.78,47.86,47.71,47.74,62800.0,28.2277,28.275,28.1864,28.2041,62800.0
2009-03-25 14:25:00,47.73,47.81,47.6,47.63,58000.0,28.1982,28.2454,28.1214,28.1391,58000.0
2009-03-25 14:30:00,47.64,47.68,47.41,47.41,116900.0,28.145,28.1686,28.0091,28.0091,116900.0
2009-03-25 14:35:00,47.41,47.49,47.26,47.26,176300.0,28.0091,28.0564,27.9205,27.9205,176300.0
2009-03-25 14:40:00,47.26,47.39,47.17,47.25,113800.0,27.9205,27.9973,27.8673,27.9146,113800.0
2009-03-25 14:45:00,47.25,47.38,47.1,47.37,126000.0,27.9146,27.9914,27.826,27.9855,126000.0
2009-03-25 14:50:00,47.37,47.37,47.13,47.27,148600.0,27.9855,27.9855,27.8437,27.9264,148600.0
2009-03-25 14:55:00,47.27,47.34,47.1,47.11,78200.0,27.9264,27.9678,27.826,27.8319,78200.0
2009-03-25 15:00:00,47.11,47.15,46.93,47.09,141800.0,27.8319,27.8555,27.7255,27.8201,141800.0
2009-03-25 15:05:00,47.09,47.25,47.07,47.14,116900.0,27.8201,27.9146,27.8083,27.8496,116900.0
2009-03-25 15:10:00,47.13,47.3,47.12,47.24,71100.0,27.8437,27.9441,27.8378,27.9087,71100.0
2009-03-25 15:15:00,47.23,47.39,47.17,47.38,64700.0,27.9028,27.9973,27.8673,27.9914,64700.0
2009-03-25 15:20:00,47.38,47.5,47.28,47.46,150400.0,27.9914,28.0623,27.9323,28.0387,150400.0
2009-03-25 15:25:00,47.46,47.55,47.36,47.5,85400.0,28.0387,28.0918,27.9796,28.0623,85400.0
2009-03-25 15:30:00,47.5,47.6,47.46,47.49,165200.0,28.0623,28.1214,28.0387,28.0564,165200.0
2009-03-25 15:35:00,47.5,47.54,47.39,47.39,132700.0,28.0623,28.0859,27.9973,27.9973,132700.0
2009-03-25 15:40:00,47.39,47.41,47.22,47.4,151600.0,27.9973,28.0091,27.8969,28.0032,151600.0
2009-03-25 15:45:00,47.41,47.56,47.35,47.43,170200.0,28.0091,28.0977,27.9737,28.0209,170200.0
2009-03-25 15:50:00,47.44,47.72,47.37,47.69,215000.0,28.0268,28.1923,27.9855,28.1745,215000.0
2009-03-25 15:55:00,47.69,48.2,47.68,48.1,412900.0,28.1745,28.4758,28.1686,28.4168,412900.0
2009-03-26 09:30:00,48.24,49.15,48.24,49.09,89000.0,28.4995,29.0371,28.4995,29.0016,89000.0
2009-03-26 09:35:00,49.08,49.1,48.74,48.79,72500.0,28.9957,29.0076,28.7949,28.8244,72500.0
2009-03-26 09:40:00,48.79,49.36,48.76,49.22,127000.0,28.8244,29.1612,28.8067,29.0784,127000.0
2009-03-26 09:45:00,49.26,49.27,49.08,49.09,72100.0,29.1021,29.108,28.9957,29.0016,72100.0
2009-03-26 09:50:00,49.11,49.46,49.02,49.27,125000.0,29.0135,29.2202,28.9603,29.108,125000.0
2009-03-26 09:55:00,49.26,49.29,49.06,49.21,104500.0,29.1021,29.1198,28.9839,29.0725,104500.0
2009-03-26 10:00:00,49.2,49.25,49.02,49.07,59500.0,29.0666,29.0962,28.9603,28.9898,59500.0
2009-03-26 10:05:00,49.07,49.24,49.07,49.15,65800.0,28.9898,29.0903,28.9898,29.0371,65800.0
2009-03-26 10:10:00,49.15,49.17,48.92,48.94,63300.0,29.0371,29.0489,28.9012,28.913,63300.0
2009-03-26 10:15:00,48.95,48.97,48.79,48.85,78900.0,28.9189,28.9308,28.8244,28.8599,78900.0
2009-03-26 10:20:00,48.85,49.05,48.84,49.02,58500.0,28.8599,28.978,28.8539,28.9603,58500.0
2009-03-26 10:25:00,49.04,49.08,48.9,48.94,73100.0,28.9721,28.9957,28.8894,28.913,73100.0
2009-03-26 10:30:00,48.94,49.07,48.93,49.05,108600.0,28.913,28.9898,28.9071,28.978,108600.0
2009-03-26 10:35:00,49.05,49.31,49.05,49.24,69300.0,28.978,29.1316,28.978,29.0903,69300.0
2009-03-26 10:40:00,49.24,49.41,49.23,49.27,55700.0,29.0903,29.1907,29.0844,29.108,55700.0
2009-03-26 10:45:00,49.26,49.31,49.2,49.22,39400.0,29.1021,29.1316,29.0666,29.0784,39400.0
2009-03-26 10:50:00,49.23,49.35,49.1,49.22,143600.0,29.0844,29.1552,29.0076,29.0784,143600.0
2009-03-26 10:55:00,49.22,49.35,49.21,49.26,110300.0,29.0784,29.1552,29.0725,29.1021,110300.0
2009-03-26 11:00:00,49.29,49.38,49.25,49.25,83900.0,29.1198,29.173,29.0962,29.0962,83900.0
2009-03-26 11:05:00,49.25,49.4,49.2,49.36,61200.0,29.0962,29.1848,29.0666,29.1612,61200.0
2009-03-26 11:10:00,49.36,49.38,49.25,49.33,50700.0,29.1612,29.173,29.0962,29.1434,50700.0
2009-03-26 11:15:00,49.34,49.54,49.34,49.53,96300.0,29.1493,29.2675,29.1493,29.2616,96300.0
2009-03-26 11:20:00,49.52,49.62,49.5,49.55,101300.0,29.2557,29.3148,29.2439,29.2734,101300.0
2009-03-26 11:25:00,49.57,49.63,49.47,49.5,59200.0,29.2852,29.3207,29.2261,29.2439,59200.0
2009-03-26 11:30:00,49.5,49.72,49.5,49.66,98900.0,29.2439,29.3738,29.2439,29.3384,98900.0
2009-03-26 11:35:00,49.67,49.87,49.67,49.85,119800.0,29.3443,29.4625,29.3443,29.4506,119800.0
2009-03-26 11:40:00,49.85,49.9,49.75,49.85,90100.0,29.4506,29.4802,29.3916,29.4506,90100.0
2009-03-26 11:45:00,49.86,49.95,49.85,49.94,74600.0,29.4565,29.5097,29.4506,29.5038,74600.0
2009-03-26 11:50:00,49.95,49.97,49.71,49.78,102700.0,29.5097,29.5215,29.3679,29.4093,102700.0
2009-03-26 11:55:00,49.78,49.84,49.74,49.83,54400.0,29.4093,29.4447,29.3857,29.4388,54400.0
2009-03-26 12:00:00,49.84,49.9,49.76,49.9,59900.0,29.4447,29.4802,29.3975,29.4802,59900.0
2009-03-26 12:05:00,49.9,50.0,49.85,49.9,91800.0,29.4802,29.5393,29.4506,29.4802,91800.0
2009-03-26 12:10:00,49.91,49.92,49.79,49.81,62100.0,29.4861,29.492,29.4152,29.427,62100.0
2009-03-26 12:15:00,49.81,49.92,49.74,49.89,69000.0,29.427,29.492,29.3857,29.4743,69000.0
2009-03-26 12:20:00,49.9,50.1,49.89,50.1,100100.0,29.4802,29.5983,29.4743,29.5983,100100.0
2009-03-26 12:25:00,50.1,50.23,50.0,50.21,109700.0,29.5983,29.6751,29.5393,29.6633,109700.0
2009-03-26 12:30:00,50.21,50.24,49.93,50.0,76500.0,29.6633,29.681,29.4979,29.5393,76500.0
2009-03-26 12:35:00,50.0,50.05,49.88,50.02,57100.0,29.5393,29.5688,29.4684,29.5511,57100.0
2009-03-26 12:40:00,50.03,50.04,49.72,49.75,44600.0,29.557,29.5629,29.3738,29.3916,44600.0
2009-03-26 12:45:00,49.74,49.78,49.65,49.7,63800.0,29.3857,29.4093,29.3325,29.362,63800.0
2009-03-26 12:50:00,49.71,49.72,49.52,49.53,79700.0,29.3679,29.3738,29.2557,29.2616,79700.0
2009-03-26 12:55:00,49.52,49.63,49.5,49.54,74000.0,29.2557,29.3207,29.2439,29.2675,74000.0
2009-03-26 13:00:00,49.53,49.94,49.52,49.78,118800.0,29.2616,29.5038,29.2557,29.4093,118800.0
2009-03-26 13:05:00,49.78,50.0,49.73,49.98,103400.0,29.4093,29.5393,29.3797,29.5274,103400.0
2009-03-26 13:10:00,49.97,49.98,49.77,49.78,60800.0,29.5215,29.5274,29.4034,29.4093,60800.0
2009-03-26 13:15:00,49.78,49.89,49.75,49.82,69000.0,29.4093,29.4743,29.3916,29.4329,69000.0
2009-03-26 13:20:00,49.82,50.08,49.82,50.03,130200.0,29.4329,29.5865,29.4329,29.557,130200.0
2009-03-26 13:25:00,50.04,50.05,49.93,49.97,71800.0,29.5629,29.5688,29.4979,29.5215,71800.0
2009-03-26 13:30:00,49.96,50.04,49.81,49.84,94900.0,29.5156,29.5629,29.427,29.4447,94900.0
2009-03-26 13:35:00,49.83,49.83,49.64,49.74,101700.0,29.4388,29.4388,29.3266,29.3857,101700.0
2009-03-26 13:40:00,49.74,49.76,49.54,49.6,58300.0,29.3857,29.3975,29.2675,29.3029,58300.0
2009-03-26 13:45:00,49.6,49.76,49.59,49.7,72100.0,29.3029,29.3975,29.297,29.362,72100.0
2009-03-26 13:50:00,49.71,49.91,49.7,49.74,77900.0,29.3679,29.4861,29.362,29.3857,77900.0
2009-03-26 13:55:00,49.74,50.0,49.73,49.94,95400.0,29.3857,29.5393,29.3797,29.5038,95400.0
2009-03-26 14:00:00,49.95,50.18,49.94,49.98,156400.0,29.5097,29.6456,29.5038,29.5274,156400.0
2009-03-26 14:05:00,49.97,50.08,49.97,50.05,98900.0,29.5215,29.5865,29.5215,29.5688,98900.0
2009-03-26 14:10:00,50.04,50.12,49.92,50.06,70000.0,29.5629,29.6102,29.492,29.5747,70000.0
2009-03-26 14:15:00,50.07,50.09,49.94,49.99,51700.0,29.5806,29.5924,29.5038,29.5334,51700.0
2009-03-26 14:20:00,50.0,50.09,49.99,50.09,64300.0,29.5393,29.5924,29.5334,29.5924,64300.0
2009-03-26 14:25:00,50.09,50.19,49.88,49.96,102900.0,29.5924,29.6515,29.4684,29.5156,102900.0
2009-03-26 14:30:00,49.95,49.97,49.74,49.78,95500.0,29.5097,29.5215,29.3857,29.4093,95500.0
2009-03-26 14:35:00,49.79,49.98,49.71,49.89,77700.0,29.4152,29.5274,29.3679,29.4743,77700.0
2009-03-26 14:40:00,49.89,49.94,49.77,49.83,74600.0,29.4743,29.5038,29.4034,29.4388,74600.0
2009-03-26 14:45:00,49.82,50.05,49.8,49.84,103700.0,29.4329,29.5688,29.4211,29.4447,103700.0
2009-03-26 14:50:00,49.84,49.86,49.65,49.76,123300.0,29.4447,29.4565,29.3325,29.3975,123300.0
2009-03-26 14:55:00,49.75,49.85,49.64,49.66,141400.0,29.3916,29.4506,29.3266,29.3384,141400.0
2009-03-26 15:00:00,49.64,49.81,49.62,49.8,108800.0,29.3266,29.427,29.3148,29.4211,108800.0
2009-03-26 15:05:00,49.8,50.01,49.72,49.94,144500.0,29.4211,29.5452,29.3738,29.5038,144500.0
2009-03-26 15:10:00,49.93,49.97,49.81,49.87,119900.0,29.4979,29.5215,29.427,29.4625,119900.0
2009-03-26 15:15:00,49.88,49.99,49.7,49.84,149500.0,29.4684,29.5334,29.362,29.4447,149500.0
2009-03-26 15:20:00,49.84,50.0,49.8,49.98,150400.0,29.4447,29.5393,29.4211,29.5274,150400.0
2009-03-26 15:25:00,49.98,50.06,49.97,50.04,285400.0,29.5274,29.5747,29.5215,29.5629,285400.0
2009-03-26 15:30:00,50.04,50.23,50.04,50.19,225300.0,29.5629,29.6751,29.5629,29.6515,225300.0
2009-03-26 15:35:00,50.19,50.25,50.11,50.22,246400.0,29.6515,29.687,29.6042,29.6692,246400.0
2009-03-26 15:40:00,50.23,50.35,50.23,50.34,279900.0,29.6751,29.746,29.6751,29.7401,279900.0
2009-03-26 15:45:00,50.34,50.48,50.33,50.45,316300.0,29.7401,29.8228,29.7342,29.8051,316300.0
2009-03-26 15:50:00,50.45,50.5,50.29,50.43,422700.0,29.8051,29.8347,29.7106,29.7933,422700.0
2009-03-26 15:55:00,50.42,50.54,50.42,50.48,297300.0,29.7874,29.8583,29.7874,29.8228,297300.0
2009-03-27 09:30:00,50.35,50.69,50.25,50.52,224800.0,29.746,29.9469,29.687,29.8465,224800.0
2009-03-27 09:35:00,50.5,50.63,50.12,50.62,207900.0,29.8347,29.9115,29.6102,29.9055,207900.0
2009-03-27 09:40:00,50.63,50.87,50.41,50.42,113500.0,29.9115,30.0532,29.7815,29.7874,113500.0
2009-03-27 09:45:00,50.43,50.57,50.4,50.54,85000.0,29.7933,29.876,29.7756,29.8583,85000.0
2009-03-27 09:50:00,50.54,50.67,50.52,50.63,80500.0,29.8583,29.9351,29.8465,29.9115,80500.0
2009-03-27 09:55:00,50.63,50.75,50.58,50.63,85700.0,29.9115,29.9823,29.8819,29.9115,85700.0
2009-03-27 10:00:00,50.64,50.82,50.59,50.64,107400.0,29.9174,30.0237,29.8878,29.9174,107400.0
2009-03-27 10:05:00,50.63,50.83,50.58,50.74,122200.0,29.9115,30.0296,29.8819,29.9764,122200.0
2009-03-27 10:10:00,50.72,50.99,50.64,50.87,184500.0,29.9646,30.1241,29.9174,30.0532,184500.0
2009-03-27 10:15:00,50.87,50.88,50.64,50.67,85700.0,30.0532,30.0592,29.9174,29.9351,85700.0
2009-03-27 10:20:00,50.65,50.67,50.57,50.57,98200.0,29.9233,29.9351,29.876,29.876,98200.0
2009-03-27 10:25:00,50.57,50.57,50.38,50.45,113100.0,29.876,29.876,29.7638,29.8051,113100.0
2009-03-27 10:30:00,50.45,50.47,50.34,50.43,110100.0,29.8051,29.8169,29.7401,29.7933,110100.0
2009-03-27 10:35:00,50.44,50.47,50.4,50.43,56600.0,29.7992,29.8169,29.7756,29.7933,56600.0
2009-03-27 10:40:00,50.43,50.47,50.32,50.32,120300.0,29.7933,29.8169,29.7283,29.7283,120300.0
2009-03-27 10:45:00,50.31,50.4,50.27,50.27,70600.0,29.7224,29.7756,29.6988,29.6988,70600.0
2009-03-27 10:50:00,50.27,50.44,50.26,50.4,107700.0,29.6988,29.7992,29.6929,29.7756,107700.0
2009-03-27 10:55:00,50.39,50.5,50.36,50.4,120400.0,29.7697,29.8347,29.7519,29.7756,120400.0
2009-03-27 11:00:00,50.4,50.44,50.28,50.43,89400.0,29.7756,29.7992,29.7047,29.7933,89400.0
2009-03-27 11:05:00,50.44,50.49,50.4,50.46,83400.0,29.7992,29.8287,29.7756,29.811,83400.0
2009-03-27 11:10:00,50.45,50.53,50.36,50.5,72600.0,29.8051,29.8524,29.7519,29.8347,72600.0
2009-03-27 11:15:00,50.5,50.51,50.37,50.45,85500.0,29.8347,29.8406,29.7578,29.8051,85500.0
2009-03-27 11:20:00,50.44,50.6,50.43,50.57,83000.0,29.7992,29.8937,29.7933,29.876,83000.0
2009-03-27 11:25:00,50.57,50.69,50.49,50.5,87100.0,29.876,29.9469,29.8287,29.8347,87100.0
2009-03-27 11:30:00,50.5,50.5,50.33,50.35,72300.0,29.8347,29.8347,29.7342,29.746,72300.0
2009-03-27 11:35:00,50.34,50.4,50.25,50.3,66000.0,29.7401,29.7756,29.687,29.7165,66000.0
2009-03-27 11:40:00,50.3,50.45,50.27,50.42,61600.0,29.7165,29.8051,29.6988,29.7874,61600.0
2009-03-27 11:45:00,50.42,50.52,50.32,50.34,112900.0,29.7874,29.8465,29.7283,29.7401,112900.0
2009-03-27 11:50:00,50.32,50.34,50.21,50.31,68200.0,29.7283,29.7401,29.6633,29.7224,68200.0
2009-03-27 11:55:00,50.3,50.31,50.23,50.29,42800.0,29.7165,29.7224,29.6751,29.7106,42800.0
2009-03-27 12:00:00,50.29,50.44,50.28,50.43,55300.0,29.7106,29.7992,29.7047,29.7933,55300.0
2009-03-27 12:05:00,50.43,50.46,50.37,50.45,63600.0,29.7933,29.811,29.7578,29.8051,63600.0
2009-03-27 12:10:00,50.45,50.46,50.31,50.43,58000.0,29.8051,29.811,29.7224,29.7933,58000.0
2009-03-27 12:15:00,50.43,50.44,50.27,50.29,42000.0,29.7933,29.7992,29.6988,29.7106,42000.0
2009-03-27 12:20:00,50.28,50.3,50.17,50.18,49000.0,29.7047,29.7165,29.6397,29.6456,49000.0
2009-03-27 12:25:00,50.19,50.21,50.16,50.18,20900.0,29.6515,29.6633,29.6338,29.6456,20900.0
2009-03-27 12:30:00,50.17,50.31,50.16,50.28,50500.0,29.6397,29.7224,29.6338,29.7047,50500.0
2009-03-27 12:35:00,50.28,50.3,50.08,50.1,39900.0,29.7047,29.7165,29.5865,29.5983,39900.0
2009-03-27 12:40:00,50.1,50.26,50.1,50.24,40100.0,29.5983,29.6929,29.5983,29.681,40100.0
2009-03-27 12:45:00,50.24,50.35,50.24,50.24,35900.0,29.681,29.746,29.681,29.681,35900.0
2009-03-27 12:50:00,50.23,50.27,50.06,50.06,65100.0,29.6751,29.6988,29.5747,29.5747,65100.0
2009-03-27 12:55:00,50.05,50.07,49.97,50.05,101900.0,29.5688,29.5806,29.5215,29.5688,101900.0
2009-03-27 13:00:00,50.04,50.1,50.03,50.09,38900.0,29.5629,29.5983,29.557,29.5924,38900.0
2009-03-27 13:05:00,50.09,50.17,50.08,50.15,79000.0,29.5924,29.6397,29.5865,29.6279,79000.0
2009-03-27 13:10:00,50.15,50.19,50.1,50.17,33400.0,29.6279,29.6515,29.5983,29.6397,33400.0
2009-03-27 13:15:00,50.16,50.3,50.16,50.21,48400.0,29.6338,29.7165,29.6338,29.6633,48400.0
2009-03-27 13:20:00,50.22,50.24,50.15,50.18,58400.0,29.6692,29.681,29.6279,29.6456,58400.0
2009-03-27 13:25:00,50.18,50.29,50.17,50.22,67600.0,29.6456,29.7106,29.6397,29.6692,67600.0
2009-03-27 13:30:00,50.24,50.43,50.14,50.35,91300.0,29.681,29.7933,29.622,29.746,91300.0
2009-03-27 13:35:00,50.34,50.34,50.22,50.24,55900.0,29.7401,29.7401,29.6692,29.681,55900.0
2009-03-27 13:40:00,50.24,50.28,49.98,50.1,119900.0,29.681,29.7047,29.5274,29.5983,119900.0
2009-03-27 13:45:00,50.1,50.1,49.94,49.96,168000.0,29.5983,29.5983,29.5038,29.5156,168000.0
2009-03-27 13:50:00,49.95,49.97,49.84,49.86,84400.0,29.5097,29.5215,29.4447,29.4565,84400.0
2009-03-27 13:55:00,49.86,49.86,49.72,49.79,117200.0,29.4565,29.4565,29.3738,29.4152,117200.0
2009-03-27 14:00:00,49.8,49.8,49.65,49.75,114000.0,29.4211,29.4211,29.3325,29.3916,114000.0
2009-03-27 14:05:00,49.76,49.9,49.73,49.86,139600.0,29.3975,29.4802,29.3797,29.4565,139600.0
2009-03-27 14:10:00,49.86,49.94,49.78,49.89,92800.0,29.4565,29.5038,29.4093,29.4743,92800.0
2009-03-27 14:15:00,49.89,49.9,49.81,49.9,107200.0,29.4743,29.4802,29.427,29.4802,107200.0
2009-03-27 14:20:00,49.89,50.16,49.86,50.14,147200.0,29.4743,29.6338,29.4565,29.622,147200.0
2009-03-27 14:25:00,50.13,50.26,50.1,50.24,144100.0,29.6161,29.6929,29.5983,29.681,144100.0
2009-03-27 14:30:00,50.24,50.31,50.21,50.22,152800.0,29.681,29.7224,29.6633,29.6692,152800.0
2009-03-27 14:35:00,50.22,50.27,50.16,50.21,124800.0,29.6692,29.6988,29.6338,29.6633,124800.0
2009-03-27 14:40:00,50.21,50.32,50.14,50.22,84400.0,29.6633,29.7283,29.622,29.6692,84400.0
2009-03-27 14:45:00,50.22,50.22,50.09,50.17,97700.0,29.6692,29.6692,29.5924,29.6397,97700.0
2009-03-27 14:50:00,50.16,50.24,50.09,50.21,75200.0,29.6338,29.681,29.5924,29.6633,75200.0
2009-03-27 14:55:00,50.2,50.49,50.17,50.4,105400.0,29.6574,29.8287,29.6397,29.7756,105400.0
2009-03-27 15:00:00,50.41,50.58,50.37,50.38,203400.0,29.7815,29.8819,29.7578,29.7638,203400.0
2009-03-27 15:05:00,50.37,50.4,50.24,50.4,98200.0,29.7578,29.7756,29.681,29.7756,98200.0
2009-03-27 15:10:00,50.4,50.51,50.31,50.39,103700.0,29.7756,29.8406,29.7224,29.7697,103700.0
2009-03-27 15:15:00,50.38,50.5,50.38,50.44,76700.0,29.7638,29.8347,29.7638,29.7992,76700.0
2009-03-27 15:20:00,50.44,50.44,50.31,50.31,78000.0,29.7992,29.7992,29.7224,29.7224,78000.0
2009-03-27 15:25:00,50.31,50.36,50.17,50.27,105700.0,29.7224,29.7519,29.6397,29.6988,105700.0
2009-03-27 15:30:00,50.27,50.43,50.22,50.23,201600.0,29.6988,29.7933,29.6692,29.6751,201600.0
2009-03-27 15:35:00,50.22,50.24,50.01,50.08,290300.0,29.6692,29.681,29.5452,29.5865,290300.0
2009-03-27 15:40:00,50.08,50.26,50.01,50.2,177400.0,29.5865,29.6929,29.5452,29.6574,177400.0
2009-03-27 15:45:00,50.21,50.36,50.19,50.26,178700.0,29.6633,29.7519,29.6515,29.6929,178700.0
2009-03-27 15:50:00,50.26,50.33,50.09,50.11,183700.0,29.6929,29.7342,29.5924,29.6042,183700.0
2009-03-27 15:55:00,50.11,50.15,49.97,50.11,316800.0,29.6042,29.6279,29.5215,29.6042,316800.0
2009-03-30 09:30:00,49.18,49.43,48.95,49.28,125700.0,29.0548,29.2025,28.9189,29.1139,125700.0
2009-03-30 09:35:00,49.27,49.31,49.06,49.25,126300.0,29.108,29.1316,28.9839,29.0962,126300.0
2009-03-30 09:40:00,49.23,49.23,48.76,48.79,143200.0,29.0844,29.0844,28.8067,28.8244,143200.0
2009-03-30 09:45:00,48.81,49.04,48.72,48.91,99900.0,28.8362,28.9721,28.7831,28.8953,99900.0
2009-03-30 09:50:00,48.9,49.13,48.87,48.99,118300.0,28.8894,29.0253,28.8717,28.9426,118300.0
2009-03-30 09:55:00,48.99,49.02,48.9,48.97,42200.0,28.9426,28.9603,28.8894,28.9308,42200.0
2009-03-30 10:00:00,48.96,48.98,48.85,48.96,78000.0,28.9248,28.9367,28.8599,28.9248,78000.0
2009-03-30 10:05:00,48.95,49.09,48.89,49.07,42400.0,28.9189,29.0016,28.8835,28.9898,42400.0
2009-03-30 10:10:00,49.09,49.27,49.07,49.24,71400.0,29.0016,29.108,28.9898,29.0903,71400.0
2009-03-30 10:15:00,49.24,49.29,49.05,49.13,75800.0,29.0903,29.1198,28.978,29.0253,75800.0
2009-03-30 10:20:00,49.12,49.18,49.01,49.13,82600.0,29.0194,29.0548,28.9544,29.0253,82600.0
2009-03-30 10:25:00,49.14,49.24,49.08,49.1,48200.0,29.0312,29.0903,28.9957,29.0076,48200.0
2009-03-30 10:30:00,49.09,49.09,48.8,48.81,88400.0,29.0016,29.0016,28.8303,28.8362,88400.0
2009-03-30 10:35:00,48.82,48.83,48.68,48.73,43200.0,28.8421,28.848,28.7594,28.789,43200.0
2009-03-30 10:40:00,48.72,48.75,48.6,48.69,51100.0,28.7831,28.8008,28.7122,28.7653,51100.0
2009-03-30 10:45:00,48.68,48.7,48.62,48.7,57000.0,28.7594,28.7712,28.724,28.7712,57000.0
2009-03-30 10:50:00,48.7,48.77,48.62,48.75,62300.0,28.7712,28.8126,28.724,28.8008,62300.0
2009-03-30 10:55:00,48.75,48.79,48.72,48.72,48000.0,28.8008,28.8244,28.7831,28.7831,48000.0
2009-03-30 11:00:00,48.71,48.72,48.5,48.56,38400.0,28.7771,28.7831,28.6531,28.6885,38400.0
2009-03-30 11:05:00,48.56,48.59,48.36,48.38,98900.0,28.6885,28.7063,28.5704,28.5822,98900.0
2009-03-30 11:10:00,48.38,48.63,48.36,48.63,90400.0,28.5822,28.7299,28.5704,28.7299,90400.0
2009-03-30 11:15:00,48.63,48.75,48.63,48.72,59200.0,28.7299,28.8008,28.7299,28.7831,59200.0
2009-03-30 11:20:00,48.72,48.84,48.67,48.69,39100.0,28.7831,28.8539,28.7535,28.7653,39100.0
2009-03-30 11:25:00,48.7,48.79,48.67,48.69,44600.0,28.7712,28.8244,28.7535,28.7653,44600.0
2009-03-30 11:30:00,48.69,48.69,48.41,48.53,56200.0,28.7653,28.7653,28.5999,28.6708,56200.0
2009-03-30 11:35:00,48.53,48.63,48.51,48.55,70700.0,28.6708,28.7299,28.659,28.6826,70700.0
2009-03-30 11:40:00,48.55,48.64,48.45,48.55,53800.0,28.6826,28.7358,28.6235,28.6826,53800.0
2009-03-30 11:45:00,48.53,48.64,48.52,48.61,19100.0,28.6708,28.7358,28.6649,28.7181,19100.0
2009-03-30 11:50:00,48.62,48.65,48.56,48.58,25900.0,28.724,28.7417,28.6885,28.7003,25900.0
2009-03-30 11:55:00,48.58,48.67,48.53,48.66,32200.0,28.7003,28.7535,28.6708,28.7476,32200.0
2009-03-30 12:00:00,48.67,48.69,48.56,48.6,30200.0,28.7535,28.7653,28.6885,28.7122,30200.0
2009-03-30 12:05:00,48.6,48.68,48.58,48.59,50200.0,28.7122,28.7594,28.7003,28.7063,50200.0
2009-03-30 12:10:00,48.59,48.62,48.46,48.47,45900.0,28.7063,28.724,28.6295,28.6354,45900.0
2009-03-30 12:15:00,48.48,48.61,48.43,48.61,40700.0,28.6413,28.7181,28.6117,28.7181,40700.0
2009-03-30 12:20:00,48.62,48.75,48.61,48.75,87100.0,28.724,28.8008,28.7181,28.8008,87100.0
2009-03-30 12:25:00,48.75,48.81,48.69,48.75,56300.0,28.8008,28.8362,28.7653,28.8008,56300.0
2009-03-30 12:30:00,48.76,48.76,48.68,48.71,31300.0,28.8067,28.8067,28.7594,28.7771,31300.0
2009-03-30 12:35:00,48.7,48.78,48.63,48.75,43100.0,28.7712,28.8185,28.7299,28.8008,43100.0
2009-03-30 12:40:00,48.75,48.8,48.69,48.7,24500.0,28.8008,28.8303,28.7653,28.7712,24500.0
2009-03-30 12:45:00,48.72,48.82,48.72,48.77,27400.0,28.7831,28.8421,28.7831,28.8126,27400.0
2009-03-30 12:50:00,48.76,48.79,48.68,48.77,37100.0,28.8067,28.8244,28.7594,28.8126,37100.0
2009-03-30 12:55:00,48.77,48.78,48.64,48.66,20200.0,28.8126,28.8185,28.7358,28.7476,20200.0
2009-03-30 13:00:00,48.67,48.73,48.65,48.68,31500.0,28.7535,28.789,28.7417,28.7594,31500.0
2009-03-30 13:05:00,48.68,48.7,48.59,48.65,27100.0,28.7594,28.7712,28.7063,28.7417,27100.0
2009-03-30 13:10:00,48.64,48.77,48.61,48.73,28400.0,28.7358,28.8126,28.7181,28.789,28400.0
2009-03-30 13:15:00,48.71,48.79,48.71,48.71,37600.0,28.7771,28.8244,28.7771,28.7771,37600.0
2009-03-30 13:20:00,48.7,48.73,48.59,48.59,47900.0,28.7712,28.789,28.7063,28.7063,47900.0
2009-03-30 13:25:00,48.59,48.87,48.59,48.81,53800.0,28.7063,28.8717,28.7063,28.8362,53800.0
2009-03-30 13:30:00,48.8,48.87,48.78,48.78,23500.0,28.8303,28.8717,28.8185,28.8185,23500.0
2009-03-30 13:35:00,48.78,48.78,48.61,48.68,38800.0,28.8185,28.8185,28.7181,28.7594,38800.0
2009-03-30 13:40:00,48.72,48.74,48.66,48.68,28100.0,28.7831,28.7949,28.7476,28.7594,28100.0
2009-03-30 13:45:00,48.68,48.69,48.45,48.48,75700.0,28.7594,28.7653,28.6235,28.6413,75700.0
2009-03-30 13:50:00,48.47,48.53,48.44,48.49,31900.0,28.6354,28.6708,28.6176,28.6472,31900.0
2009-03-30 13:55:00,48.48,48.54,48.45,48.54,42400.0,28.6413,28.6767,28.6235,28.6767,42400.0
2009-03-30 14:00:00,48.5,48.56,48.45,48.54,39600.0,28.6531,28.6885,28.6235,28.6767,39600.0
2009-03-30 14:05:00,48.54,48.6,48.51,48.52,40000.0,28.6767,28.7122,28.659,28.6649,40000.0
2009-03-30 14:10:00,48.52,48.67,48.5,48.6,69000.0,28.6649,28.7535,28.6531,28.7122,69000.0
2009-03-30 14:15:00,48.61,48.61,48.54,48.55,52700.0,28.7181,28.7181,28.6767,28.6826,52700.0
2009-03-30 14:20:00,48.56,48.59,48.44,48.51,78500.0,28.6885,28.7063,28.6176,28.659,78500.0
2009-03-30 14:25:00,48.53,48.53,48.31,48.33,63500.0,28.6708,28.6708,28.5408,28.5526,63500.0
2009-03-30 14:30:00,48.34,48.35,48.24,48.29,65500.0,28.5586,28.5645,28.4995,28.529,65500.0
2009-03-30 14:35:00,48.3,48.34,48.24,48.26,79500.0,28.5349,28.5586,28.4995,28.5113,79500.0
2009-03-30 14:40:00,48.26,48.28,48.03,48.04,94500.0,28.5113,28.5231,28.3754,28.3813,94500.0
2009-03-30 14:45:00,48.05,48.17,48.01,48.14,134500.0,28.3872,28.4581,28.3636,28.4404,134500.0
2009-03-30 14:50:00,48.14,48.18,48.07,48.15,74000.0,28.4404,28.464,28.399,28.4463,74000.0
2009-03-30 14:55:00,48.16,48.2,48.02,48.04,99800.0,28.4522,28.4758,28.3695,28.3813,99800.0
2009-03-30 15:00:00,48.03,48.1,48.01,48.06,78300.0,28.3754,28.4168,28.3636,28.3931,78300.0
2009-03-30 15:05:00,48.05,48.18,48.02,48.16,89600.0,28.3872,28.464,28.3695,28.4522,89600.0
2009-03-30 15:10:00,48.16,48.29,48.14,48.28,77100.0,28.4522,28.529,28.4404,28.5231,77100.0
2009-03-30 15:15:00,48.28,48.43,48.28,48.3,119200.0,28.5231,28.6117,28.5231,28.5349,119200.0
2009-03-30 15:20:00,48.3,48.44,48.22,48.38,193000.0,28.5349,28.6176,28.4877,28.5822,193000.0
2009-03-30 15:25:00,48.38,48.47,48.29,48.34,122800.0,28.5822,28.6354,28.529,28.5586,122800.0
2009-03-30 15:30:00,48.32,48.55,48.32,48.47,157600.0,28.5467,28.6826,28.5467,28.6354,157600.0
2009-03-30 15:35:00,48.45,48.58,48.4,48.44,171200.0,28.6235,28.7003,28.594,28.6176,171200.0
2009-03-30 15:40:00,48.44,48.5,48.4,48.5,190600.0,28.6176,28.6531,28.594,28.6531,190600.0
2009-03-30 15:45:00,48.5,48.53,48.4,48.45,216200.0,28.6531,28.6708,28.594,28.6235,216200.0
2009-03-30 15:50:00,48.46,48.62,48.44,48.55,218400.0,28.6295,28.724,28.6176,28.6826,218400.0
2009-03-30 15:55:00,48.56,48.75,48.55,48.61,324400.0,28.6885,28.8008,28.6826,28.7181,324400.0
2009-03-31 09:30:00,48.96,49.14,48.61,48.79,86700.0,28.9248,29.0312,28.7181,28.8244,86700.0
2009-03-31 09:35:00,48.85,48.88,48.62,48.62,139000.0,28.8599,28.8776,28.724,28.724,139000.0
2009-03-31 09:40:00,48.61,48.61,48.03,48.05,94200.0,28.7181,28.7181,28.3754,28.3872,94200.0
2009-03-31 09:45:00,48.05,48.18,48.04,48.15,66800.0,28.3872,28.464,28.3813,28.4463,66800.0
2009-03-31 09:50:00,48.15,48.16,47.92,48.03,73400.0,28.4463,28.4522,28.3104,28.3754,73400.0
2009-03-31 09:55:00,48.03,48.24,48.02,48.15,40300.0,28.3754,28.4995,28.3695,28.4463,40300.0
2009-03-31 10:00:00,48.15,48.15,47.9,48.03,87000.0,28.4463,28.4463,28.2986,28.3754,87000.0
2009-03-31 10:05:00,48.03,48.12,47.8,48.02,118300.0,28.3754,28.4286,28.2395,28.3695,118300.0
2009-03-31 10:10:00,48.02,48.06,47.9,47.9,59200.0,28.3695,28.3931,28.2986,28.2986,59200.0
2009-03-31 10:15:00,47.9,47.97,47.9,47.96,47800.0,28.2986,28.34,28.2986,28.3341,47800.0
2009-03-31 10:20:00,47.95,48.07,47.92,48.07,54500.0,28.3281,28.399,28.3104,28.399,54500.0
2009-03-31 10:25:00,48.06,48.29,48.05,48.28,108500.0,28.3931,28.529,28.3872,28.5231,108500.0
2009-03-31 10:30:00,48.29,48.55,48.29,48.39,92200.0,28.529,28.6826,28.529,28.5881,92200.0
2009-03-31 10:35:00,48.4,48.45,48.31,48.35,56700.0,28.594,28.6235,28.5408,28.5645,56700.0
2009-03-31 10:40:00,48.35,48.37,48.27,48.36,88900.0,28.5645,28.5763,28.5172,28.5704,88900.0
2009-03-31 10:45:00,48.38,48.48,48.35,48.43,118100.0,28.5822,28.6413,28.5645,28.6117,118100.0
2009-03-31 10:50:00,48.42,48.45,48.33,48.34,93000.0,28.6058,28.6235,28.5526,28.5586,93000.0
2009-03-31 10:55:00,48.34,48.36,48.22,48.27,74400.0,28.5586,28.5704,28.4877,28.5172,74400.0
2009-03-31 11:00:00,48.28,48.31,48.25,48.3,86800.0,28.5231,28.5408,28.5054,28.5349,86800.0
2009-03-31 11:05:00,48.3,48.62,48.3,48.61,81800.0,28.5349,28.724,28.5349,28.7181,81800.0
2009-03-31 11:10:00,48.61,48.63,48.6,48.62,46700.0,28.7181,28.7299,28.7122,28.724,46700.0
2009-03-31 11:15:00,48.62,48.7,48.59,48.66,28800.0,28.724,28.7712,28.7063,28.7476,28800.0
2009-03-31 11:20:00,48.66,48.75,48.64,48.74,64100.0,28.7476,28.8008,28.7358,28.7949,64100.0
2009-03-31 11:25:00,48.75,48.93,48.74,48.9,98800.0,28.8008,28.9071,28.7949,28.8894,98800.0
2009-03-31 11:30:00,48.9,48.9,48.64,48.7,111800.0,28.8894,28.8894,28.7358,28.7712,111800.0
2009-03-31 11:35:00,48.7,48.74,48.68,48.72,35300.0,28.7712,28.7949,28.7594,28.7831,35300.0
2009-03-31 11:40:00,48.71,48.74,48.67,48.73,54700.0,28.7771,28.7949,28.7535,28.789,54700.0
2009-03-31 11:45:00,48.75,48.91,48.75,48.88,40600.0,28.8008,28.8953,28.8008,28.8776,40600.0
2009-03-31 11:50:00,48.9,49.0,48.88,48.98,60600.0,28.8894,28.9485,28.8776,28.9367,60600.0
2009-03-31 11:55:00,48.98,49.02,48.92,48.93,39900.0,28.9367,28.9603,28.9012,28.9071,39900.0
2009-03-31 12:00:00,48.93,48.93,48.73,48.79,52100.0,28.9071,28.9071,28.789,28.8244,52100.0
2009-03-31 12:05:00,48.82,48.95,48.8,48.88,35000.0,28.8421,28.9189,28.8303,28.8776,35000.0
2009-03-31 12:10:00,48.88,49.04,48.86,49.04,45100.0,28.8776,28.9721,28.8658,28.9721,45100.0
2009-03-31 12:15:00,49.04,49.2,49.04,49.2,81500.0,28.9721,29.0666,28.9721,29.0666,81500.0
2009-03-31 12:20:00,49.2,49.24,48.99,49.03,83700.0,29.0666,29.0903,28.9426,28.9662,83700.0
2009-03-31 12:25:00,49.03,49.06,48.97,49.0,60600.0,28.9662,28.9839,28.9308,28.9485,60600.0
2009-03-31 12:30:00,48.99,49.02,48.95,49.0,22600.0,28.9426,28.9603,28.9189,28.9485,22600.0
2009-03-31 12:35:00,49.0,49.12,49.0,49.1,23700.0,28.9485,29.0194,28.9485,29.0076,23700.0
2009-03-31 12:40:00,49.1,49.26,49.09,49.26,53100.0,29.0076,29.1021,29.0016,29.1021,53100.0
2009-03-31 12:45:00,49.24,49.25,49.19,49.22,28100.0,29.0903,29.0962,29.0607,29.0784,28100.0
2009-03-31 12:50:00,49.21,49.34,49.2,49.25,48200.0,29.0725,29.1493,29.0666,29.0962,48200.0
2009-03-31 12:55:00,49.27,49.31,49.25,49.3,36400.0,29.108,29.1316,29.0962,29.1257,36400.0
2009-03-31 13:00:00,49.29,49.46,49.29,49.46,46000.0,29.1198,29.2202,29.1198,29.2202,46000.0
2009-03-31 13:05:00,49.47,49.5,49.4,49.47,57200.0,29.2261,29.2439,29.1848,29.2261,57200.0
2009-03-31 13:10:00,49.47,49.55,49.43,49.47,73900.0,29.2261,29.2734,29.2025,29.2261,73900.0
2009-03-31 13:15:00,49.48,49.58,49.45,49.52,56600.0,29.2321,29.2911,29.2143,29.2557,56600.0
2009-03-31 13:20:00,49.5,49.54,49.43,49.44,51500.0,29.2439,29.2675,29.2025,29.2084,51500.0
2009-03-31 13:25:00,49.43,49.45,49.4,49.4,47600.0,29.2025,29.2143,29.1848,29.1848,47600.0
2009-03-31 13:30:00,49.4,49.56,49.36,49.51,59000.0,29.1848,29.2793,29.1612,29.2498,59000.0
2009-03-31 13:35:00,49.51,49.53,49.48,49.51,21000.0,29.2498,29.2616,29.2321,29.2498,21000.0
2009-03-31 13:40:00,49.5,49.5,49.4,49.47,50300.0,29.2439,29.2439,29.1848,29.2261,50300.0
2009-03-31 13:45:00,49.47,49.52,49.44,49.47,30000.0,29.2261,29.2557,29.2084,29.2261,30000.0
2009-03-31 13:50:00,49.48,49.48,49.35,49.38,37600.0,29.2321,29.2321,29.1552,29.173,37600.0
2009-03-31 13:55:00,49.39,49.58,49.39,49.54,41400.0,29.1789,29.2911,29.1789,29.2675,41400.0
2009-03-31 14:00:00,49.53,49.58,49.36,49.41,95800.0,29.2616,29.2911,29.1612,29.1907,95800.0
2009-03-31 14:05:00,49.39,49.44,49.29,49.37,81900.0,29.1789,29.2084,29.1198,29.1671,81900.0
2009-03-31 14:10:00,49.39,49.43,49.31,49.38,103600.0,29.1789,29.2025,29.1316,29.173,103600.0
2009-03-31 14:15:00,49.39,49.58,49.39,49.54,57000.0,29.1789,29.2911,29.1789,29.2675,57000.0
2009-03-31 14:20:00,49.51,49.51,49.37,49.4,58800.0,29.2498,29.2498,29.1671,29.1848,58800.0
2009-03-31 14:25:00,49.4,49.54,49.38,49.51,47400.0,29.1848,29.2675,29.173,29.2498,47400.0
2009-03-31 14:30:00,49.52,49.68,49.52,49.68,90600.0,29.2557,29.3502,29.2557,29.3502,90600.0
2009-03-31 14:35:00,49.67,49.8,49.67,49.8,77100.0,29.3443,29.4211,29.3443,29.4211,77100.0
2009-03-31 14:40:00,49.8,49.82,49.73,49.77,62000.0,29.4211,29.4329,29.3797,29.4034,62000.0
2009-03-31 14:45:00,49.77,49.86,49.76,49.84,58400.0,29.4034,29.4565,29.3975,29.4447,58400.0
2009-03-31 14:50:00,49.85,49.92,49.83,49.84,87600.0,29.4506,29.492,29.4388,29.4447,87600.0
2009-03-31 14:55:00,49.85,49.89,49.71,49.72,113900.0,29.4506,29.4743,29.3679,29.3738,113900.0
2009-03-31 15:00:00,49.73,49.8,49.67,49.71,73800.0,29.3797,29.4211,29.3443,29.3679,73800.0
2009-03-31 15:05:00,49.7,49.7,49.57,49.66,73200.0,29.362,29.362,29.2852,29.3384,73200.0
2009-03-31 15:10:00,49.65,49.68,49.58,49.58,82200.0,29.3325,29.3502,29.2911,29.2911,82200.0
2009-03-31 15:15:00,49.59,49.68,49.55,49.66,112100.0,29.297,29.3502,29.2734,29.3384,112100.0
2009-03-31 15:20:00,49.66,49.75,49.59,49.72,85800.0,29.3384,29.3916,29.297,29.3738,85800.0
2009-03-31 15:25:00,49.76,49.78,49.69,49.77,73400.0,29.3975,29.4093,29.3561,29.4034,73400.0
2009-03-31 15:30:00,49.77,49.83,49.59,49.59,254900.0,29.4034,29.4388,29.297,29.297,254900.0
2009-03-31 15:35:00,49.6,49.6,49.44,49.54,232400.0,29.3029,29.3029,29.2084,29.2675,232400.0
2009-03-31 15:40:00,49.54,49.62,49.31,49.32,352600.0,29.2675,29.3148,29.1316,29.1375,352600.0
2009-03-31 15:45:00,49.32,49.45,49.23,49.25,299000.0,29.1375,29.2143,29.0844,29.0962,299000.0
2009-03-31 15:50:00,49.24,49.56,49.24,49.48,342700.0,29.0903,29.2793,29.0903,29.2321,342700.0
2009-03-31 15:55:00,49.5,49.58,49.1,49.19,490700.0,29.2439,29.2911,29.0076,29.0607,490700.0
2009-04-01 09:30:00,48.69,49.11,48.69,48.96,115300.0,28.7653,29.0135,28.7653,28.9248,115300.0
2009-04-01 09:35:00,48.96,49.18,48.78,49.11,98600.0,28.9248,29.0548,28.8185,29.0135,98600.0
2009-04-01 09:40:00,49.1,49.48,49.06,49.48,130900.0,29.0076,29.2321,28.9839,29.2321,130900.0
2009-04-01 09:45:00,49.48,49.48,48.99,49.01,95500.0,29.2321,29.2321,28.9426,28.9544,95500.0
2009-04-01 09:50:00,49.02,49.06,48.92,49.0,75600.0,28.9603,28.9839,28.9012,28.9485,75600.0
2009-04-01 09:55:00,49.0,49.43,48.98,49.4,164900.0,28.9485,29.2025,28.9367,29.1848,164900.0
2009-04-01 10:00:00,49.41,49.5,49.21,49.43,81500.0,29.1907,29.2439,29.0725,29.2025,81500.0
2009-04-01 10:05:00,49.43,49.52,49.29,49.32,123800.0,29.2025,29.2557,29.1198,29.1375,123800.0
2009-04-01 10:10:00,49.33,49.46,49.33,49.45,59700.0,29.1434,29.2202,29.1434,29.2143,59700.0
2009-04-01 10:15:00,49.45,49.78,49.42,49.72,102200.0,29.2143,29.4093,29.1966,29.3738,102200.0
2009-04-01 10:20:00,49.73,49.79,49.65,49.74,76000.0,29.3797,29.4152,29.3325,29.3857,76000.0
2009-04-01 10:25:00,49.75,49.8,49.61,49.67,65600.0,29.3916,29.4211,29.3089,29.3443,65600.0
2009-04-01 10:30:00,49.67,49.74,49.65,49.69,50100.0,29.3443,29.3857,29.3325,29.3561,50100.0
2009-04-01 10:35:00,49.71,49.8,49.69,49.79,61000.0,29.3679,29.4211,29.3561,29.4152,61000.0
2009-04-01 10:40:00,49.8,49.91,49.79,49.86,66200.0,29.4211,29.4861,29.4152,29.4565,66200.0
2009-04-01 10:45:00,49.86,49.93,49.75,49.76,78600.0,29.4565,29.4979,29.3916,29.3975,78600.0
2009-04-01 10:50:00,49.77,49.8,49.7,49.73,36200.0,29.4034,29.4211,29.362,29.3797,36200.0
2009-04-01 10:55:00,49.74,49.97,49.74,49.76,80600.0,29.3857,29.5215,29.3857,29.3975,80600.0
2009-04-01 11:00:00,49.76,49.82,49.73,49.81,57600.0,29.3975,29.4329,29.3797,29.427,57600.0
2009-04-01 11:05:00,49.83,49.91,49.77,49.78,28400.0,29.4388,29.4861,29.4034,29.4093,28400.0
2009-04-01 11:10:00,49.79,49.81,49.56,49.6,66200.0,29.4152,29.427,29.2793,29.3029,66200.0
2009-04-01 11:15:00,49.6,49.63,49.49,49.49,72500.0,29.3029,29.3207,29.238,29.238,72500.0
2009-04-01 11:20:00,49.51,49.58,49.43,49.5,38600.0,29.2498,29.2911,29.2025,29.2439,38600.0
2009-04-01 11:25:00,49.5,49.59,49.41,49.59,45900.0,29.2439,29.297,29.1907,29.297,45900.0
2009-04-01 11:30:00,49.59,49.7,49.59,49.61,46000.0,29.297,29.362,29.297,29.3089,46000.0
2009-04-01 11:35:00,49.61,49.67,49.58,49.64,34300.0,29.3089,29.3443,29.2911,29.3266,34300.0
2009-04-01 11:40:00,49.65,49.76,49.64,49.74,27800.0,29.3325,29.3975,29.3266,29.3857,27800.0
2009-04-01 11:45:00,49.74,49.76,49.66,49.68,21900.0,29.3857,29.3975,29.3384,29.3502,21900.0
2009-04-01 11:50:00,49.69,49.69,49.49,49.53,37800.0,29.3561,29.3561,29.238,29.2616,37800.0
2009-04-01 11:55:00,49.53,49.66,49.53,49.65,28400.0,29.2616,29.3384,29.2616,29.3325,28400.0
2009-04-01 12:00:00,49.66,49.75,49.65,49.71,45600.0,29.3384,29.3916,29.3325,29.3679,45600.0
2009-04-01 12:05:00,49.72,49.84,49.7,49.81,54100.0,29.3738,29.4447,29.362,29.427,54100.0
2009-04-01 12:10:00,49.81,49.85,49.79,49.81,42800.0,29.427,29.4506,29.4152,29.427,42800.0
2009-04-01 12:15:00,49.83,49.91,49.8,49.87,47300.0,29.4388,29.4861,29.4211,29.4625,47300.0
2009-04-01 12:20:00,49.87,49.87,49.75,49.77,35300.0,29.4625,29.4625,29.3916,29.4034,35300.0
2009-04-01 12:25:00,49.78,49.78,49.67,49.7,42900.0,29.4093,29.4093,29.3443,29.362,42900.0
2009-04-01 12:30:00,49.71,49.81,49.68,49.72,39800.0,29.3679,29.427,29.3502,29.3738,39800.0
2009-04-01 12:35:00,49.72,49.72,49.52,49.61,29900.0,29.3738,29.3738,29.2557,29.3089,29900.0
2009-04-01 12:40:00,49.62,49.63,49.57,49.57,32400.0,29.3148,29.3207,29.2852,29.2852,32400.0
2009-04-01 12:45:00,49.58,49.67,49.52,49.62,35100.0,29.2911,29.3443,29.2557,29.3148,35100.0
2009-04-01 12:50:00,49.63,49.63,49.54,49.57,30500.0,29.3207,29.3207,29.2675,29.2852,30500.0
2009-04-01 12:55:00,49.57,49.58,49.45,49.48,24700.0,29.2852,29.2911,29.2143,29.2321,24700.0
2009-04-01 13:00:00,49.48,49.61,49.47,49.58,20500.0,29.2321,29.3089,29.2261,29.2911,20500.0
2009-04-01 13:05:00,49.58,49.58,49.39,49.46,48700.0,29.2911,29.2911,29.1789,29.2202,48700.0
2009-04-01 13:10:00,49.45,49.58,49.43,49.57,50900.0,29.2143,29.2911,29.2025,29.2852,50900.0
2009-04-01 13:15:00,49.58,49.64,49.54,49.6,31200.0,29.2911,29.3266,29.2675,29.3029,31200.0
2009-04-01 13:20:00,49.61,49.7,49.57,49.63,39000.0,29.3089,29.362,29.2852,29.3207,39000.0
2009-04-01 13:25:00,49.64,49.69,49.63,49.68,22500.0,29.3266,29.3561,29.3207,29.3502,22500.0
2009-04-01 13:30:00,49.68,49.68,49.51,49.55,27300.0,29.3502,29.3502,29.2498,29.2734,27300.0
2009-04-01 13:35:00,49.55,49.85,49.54,49.83,46900.0,29.2734,29.4506,29.2675,29.4388,46900.0
2009-04-01 13:40:00,49.81,49.92,49.78,49.9,58600.0,29.427,29.492,29.4093,29.4802,58600.0
2009-04-01 13:45:00,49.91,49.91,49.77,49.8,33800.0,29.4861,29.4861,29.4034,29.4211,33800.0
2009-04-01 13:50:00,49.81,49.94,49.77,49.9,60500.0,29.427,29.5038,29.4034,29.4802,60500.0
2009-04-01 13:55:00,49.9,49.9,49.82,49.87,78300.0,29.4802,29.4802,29.4329,29.4625,78300.0
2009-04-01 14:00:00,49.87,49.95,49.78,49.9,83000.0,29.4625,29.5097,29.4093,29.4802,83000.0
2009-04-01 14:05:00,49.9,50.12,49.88,50.09,89400.0,29.4802,29.6102,29.4684,29.5924,89400.0
2009-04-01 14:10:00,50.1,50.1,50.05,50.08,51700.0,29.5983,29.5983,29.5688,29.5865,51700.0
2009-04-01 14:15:00,50.09,50.2,50.09,50.18,56200.0,29.5924,29.6574,29.5924,29.6456,56200.0
2009-04-01 14:20:00,50.18,50.18,50.1,50.12,58600.0,29.6456,29.6456,29.5983,29.6102,58600.0
2009-04-01 14:25:00,50.12,50.18,50.05,50.14,53000.0,29.6102,29.6456,29.5688,29.622,53000.0
2009-04-01 14:30:00,50.14,50.32,50.14,50.31,150100.0,29.622,29.7283,29.622,29.7224,150100.0
2009-04-01 14:35:00,50.32,50.34,50.2,50.2,85700.0,29.7283,29.7401,29.6574,29.6574,85700.0
2009-04-01 14:40:00,50.21,50.23,50.02,50.02,142000.0,29.6633,29.6751,29.5511,29.5511,142000.0
2009-04-01 14:45:00,50.03,50.18,50.02,50.11,69900.0,29.557,29.6456,29.5511,29.6042,69900.0
2009-04-01 14:50:00,50.11,50.2,50.09,50.15,69200.0,29.6042,29.6574,29.5924,29.6279,69200.0
2009-04-01 14:55:00,50.16,50.18,50.06,50.1,64100.0,29.6338,29.6456,29.5747,29.5983,64100.0
2009-04-01 15:00:00,50.11,50.13,49.8,49.85,125800.0,29.6042,29.6161,29.4211,29.4506,125800.0
2009-04-01 15:05:00,49.85,49.95,49.76,49.76,127600.0,29.4506,29.5097,29.3975,29.3975,127600.0
2009-04-01 15:10:00,49.75,49.8,49.53,49.62,92400.0,29.3916,29.4211,29.2616,29.3148,92400.0
2009-04-01 15:15:00,49.63,49.75,49.45,49.7,103900.0,29.3207,29.3916,29.2143,29.362,103900.0
2009-04-01 15:20:00,49.7,49.76,49.61,49.69,135500.0,29.362,29.3975,29.3089,29.3561,135500.0
2009-04-01 15:25:00,49.71,49.83,49.69,49.79,83100.0,29.3679,29.4388,29.3561,29.4152,83100.0
2009-04-01 15:30:00,49.79,49.94,49.65,49.92,123600.0,29.4152,29.5038,29.3325,29.492,123600.0
2009-04-01 15:35:00,49.91,50.11,49.87,50.05,146600.0,29.4861,29.6042,29.4625,29.5688,146600.0
2009-04-01 15:40:00,50.05,50.16,50.04,50.04,136200.0,29.5688,29.6338,29.5629,29.5629,136200.0
2009-04-01 15:45:00,50.05,50.16,50.04,50.1,110700.0,29.5688,29.6338,29.5629,29.5983,110700.0
2009-04-01 15:50:00,50.1,50.25,50.08,50.16,211800.0,29.5983,29.687,29.5865,29.6338,211800.0
2009-04-01 15:55:00,50.17,50.17,50.01,50.01,252400.0,29.6397,29.6397,29.5452,29.5452,252400.0
2009-04-02 09:30:00,50.97,51.3,50.51,51.19,145300.0,30.1123,30.3073,29.8406,30.2423,145300.0
2009-04-02 09:35:00,51.18,51.21,51.03,51.09,68700.0,30.2364,30.2541,30.1478,30.1832,68700.0
2009-04-02 09:40:00,51.08,51.35,50.98,51.35,103600.0,30.1773,30.3368,30.1182,30.3368,103600.0
2009-04-02 09:45:00,51.35,51.68,51.27,51.63,126500.0,30.3368,30.5318,30.2896,30.5022,126500.0
2009-04-02 09:50:00,51.63,51.78,51.48,51.75,112100.0,30.5022,30.5909,30.4136,30.5731,112100.0
2009-04-02 09:55:00,51.75,52.03,51.74,52.0,176500.0,30.5731,30.7386,30.5672,30.7208,176500.0
2009-04-02 10:00:00,51.99,52.13,51.99,52.1,132500.0,30.7149,30.7976,30.7149,30.7799,132500.0
2009-04-02 10:05:00,52.1,52.23,52.07,52.1,99500.0,30.7799,30.8567,30.7622,30.7799,99500.0
2009-04-02 10:10:00,52.1,52.39,52.03,52.21,215500.0,30.7799,30.9512,30.7386,30.8449,215500.0
2009-04-02 10:15:00,52.2,52.39,52.2,52.39,140500.0,30.839,30.9512,30.839,30.9512,140500.0
2009-04-02 10:20:00,52.39,52.39,52.18,52.26,137300.0,30.9512,30.9512,30.8272,30.8744,137300.0
2009-04-02 10:25:00,52.26,52.33,51.93,52.02,145400.0,30.8744,30.9158,30.6795,30.7326,145400.0
2009-04-02 10:30:00,52.02,52.04,51.88,52.0,115000.0,30.7326,30.7445,30.6499,30.7208,115000.0
2009-04-02 10:35:00,52.02,52.25,51.93,52.1,111800.0,30.7326,30.8685,30.6795,30.7799,111800.0
2009-04-02 10:40:00,52.08,52.47,52.02,52.45,109300.0,30.7681,30.9985,30.7326,30.9867,109300.0
2009-04-02 10:45:00,52.45,52.7,52.4,52.68,139100.0,30.9867,31.1344,30.9571,31.1226,139100.0
2009-04-02 10:50:00,52.67,52.82,52.56,52.58,167800.0,31.1167,31.2053,31.0517,31.0635,167800.0
2009-04-02 10:55:00,52.58,52.87,52.58,52.74,108100.0,31.0635,31.2348,31.0635,31.158,108100.0
2009-04-02 11:00:00,52.73,53.0,52.7,52.98,130100.0,31.1521,31.3116,31.1344,31.2998,130100.0
2009-04-02 11:05:00,52.97,53.19,52.87,53.12,203700.0,31.2939,31.4239,31.2348,31.3825,203700.0
2009-04-02 11:10:00,53.12,53.47,53.11,53.45,247300.0,31.3825,31.5893,31.3766,31.5775,247300.0
2009-04-02 11:15:00,53.44,53.52,53.32,53.35,137800.0,31.5716,31.6188,31.5007,31.5184,137800.0
2009-04-02 11:20:00,53.35,53.38,53.26,53.31,96300.0,31.5184,31.5361,31.4652,31.4948,96300.0
2009-04-02 11:25:00,53.32,53.45,53.23,53.3,165900.0,31.5007,31.5775,31.4475,31.4889,165900.0
2009-04-02 11:30:00,53.31,53.31,53.15,53.22,97400.0,31.4948,31.4948,31.4002,31.4416,97400.0
2009-04-02 11:35:00,53.22,53.3,53.14,53.3,84200.0,31.4416,31.4889,31.3943,31.4889,84200.0
2009-04-02 11:40:00,53.28,53.29,53.04,53.1,160500.0,31.477,31.4829,31.3352,31.3707,160500.0
2009-04-02 11:45:00,53.1,53.35,53.1,53.23,106300.0,31.3707,31.5184,31.3707,31.4475,106300.0
2009-04-02 11:50:00,53.23,53.25,53.15,53.16,66800.0,31.4475,31.4593,31.4002,31.4061,66800.0
2009-04-02 11:55:00,53.16,53.27,53.09,53.24,75500.0,31.4061,31.4711,31.3648,31.4534,75500.0
2009-04-02 12:00:00,53.25,53.29,53.13,53.17,67700.0,31.4593,31.4829,31.3884,31.412,67700.0
2009-04-02 12:05:00,53.16,53.28,53.09,53.25,70600.0,31.4061,31.477,31.3648,31.4593,70600.0
2009-04-02 12:10:00,53.25,53.32,53.13,53.32,92000.0,31.4593,31.5007,31.3884,31.5007,92000.0
2009-04-02 12:15:00,53.32,53.48,53.31,53.39,118000.0,31.5007,31.5952,31.4948,31.542,118000.0
2009-04-02 12:20:00,53.39,53.61,53.34,53.59,149500.0,31.542,31.672,31.5125,31.6602,149500.0
2009-04-02 12:25:00,53.58,53.62,53.44,53.49,102600.0,31.6543,31.6779,31.5716,31.6011,102600.0
2009-04-02 12:30:00,53.49,53.56,53.43,53.5,53600.0,31.6011,31.6425,31.5657,31.607,53600.0
2009-04-02 12:35:00,53.51,53.53,53.41,53.44,74200.0,31.6129,31.6247,31.5538,31.5716,74200.0
2009-04-02 12:40:00,53.43,53.5,53.38,53.45,80500.0,31.5657,31.607,31.5361,31.5775,80500.0
2009-04-02 12:45:00,53.44,53.45,53.35,53.4,89600.0,31.5716,31.5775,31.5184,31.5479,89600.0
2009-04-02 12:50:00,53.4,53.55,53.33,53.48,151700.0,31.5479,31.6365,31.5066,31.5952,151700.0
2009-04-02 12:55:00,53.48,53.48,53.38,53.41,90600.0,31.5952,31.5952,31.5361,31.5538,90600.0
2009-04-02 13:00:00,53.41,53.58,53.41,53.56,130300.0,31.5538,31.6543,31.5538,31.6425,130300.0
2009-04-02 13:05:00,53.57,53.57,53.31,53.45,182000.0,31.6484,31.6484,31.4948,31.5775,182000.0
2009-04-02 13:10:00,53.46,53.48,53.31,53.4,83900.0,31.5834,31.5952,31.4948,31.5479,83900.0
2009-04-02 13:15:00,53.39,53.39,53.31,53.34,116400.0,31.542,31.542,31.4948,31.5125,116400.0
2009-04-02 13:20:00,53.34,53.36,53.16,53.2,161500.0,31.5125,31.5243,31.4061,31.4298,161500.0
2009-04-02 13:25:00,53.2,53.31,53.16,53.23,141900.0,31.4298,31.4948,31.4061,31.4475,141900.0
2009-04-02 13:30:00,53.23,53.42,53.16,53.34,135000.0,31.4475,31.5597,31.4061,31.5125,135000.0
2009-04-02 13:35:00,53.33,53.36,53.16,53.21,86700.0,31.5066,31.5243,31.4061,31.4357,86700.0
2009-04-02 13:40:00,53.2,53.23,53.02,53.1,101300.0,31.4298,31.4475,31.3234,31.3707,101300.0
2009-04-02 13:45:00,53.09,53.26,53.05,53.15,113400.0,31.3648,31.4652,31.3412,31.4002,113400.0
2009-04-02 13:50:00,53.16,53.17,53.07,53.1,94300.0,31.4061,31.412,31.353,31.3707,94300.0
2009-04-02 13:55:00,53.1,53.11,52.89,52.93,170600.0,31.3707,31.3766,31.2466,31.2703,170600.0
2009-04-02 14:00:00,52.94,53.07,52.92,53.02,112900.0,31.2762,31.353,31.2644,31.3234,112900.0
2009-04-02 14:05:00,53.02,53.1,52.88,52.91,101500.0,31.3234,31.3707,31.2407,31.2584,101500.0
2009-04-02 14:10:00,52.91,53.02,52.9,53.02,42000.0,31.2584,31.3234,31.2525,31.3234,42000.0
2009-04-02 14:15:00,53.0,53.03,52.91,52.97,47100.0,31.3116,31.3293,31.2584,31.2939,47100.0
2009-04-02 14:20:00,52.95,53.02,52.88,52.92,54700.0,31.2821,31.3234,31.2407,31.2644,54700.0
2009-04-02 14:25:00,52.9,53.04,52.9,52.99,48700.0,31.2525,31.3352,31.2525,31.3057,48700.0
2009-04-02 14:30:00,52.99,53.04,52.96,53.0,55900.0,31.3057,31.3352,31.288,31.3116,55900.0
2009-04-02 14:35:00,53.0,53.2,53.0,53.17,109300.0,31.3116,31.4298,31.3116,31.412,109300.0
2009-04-02 14:40:00,53.16,53.23,53.11,53.21,76200.0,31.4061,31.4475,31.3766,31.4357,76200.0
2009-04-02 14:45:00,53.21,53.34,53.15,53.15,119200.0,31.4357,31.5125,31.4002,31.4002,119200.0
2009-04-02 14:50:00,53.15,53.2,52.86,52.86,98400.0,31.4002,31.4298,31.2289,31.2289,98400.0
2009-04-02 14:55:00,52.86,52.87,52.75,52.82,60400.0,31.2289,31.2348,31.1639,31.2053,60400.0
2009-04-02 15:00:00,52.83,53.04,52.83,52.96,62800.0,31.2112,31.3352,31.2112,31.288,62800.0
2009-04-02 15:05:00,52.95,52.95,52.57,52.6,131500.0,31.2821,31.2821,31.0576,31.0753,131500.0
2009-04-02 15:10:00,52.6,52.73,52.56,52.64,145300.0,31.0753,31.1521,31.0517,31.0989,145300.0
2009-04-02 15:15:00,52.64,52.72,52.49,52.51,176200.0,31.0989,31.1462,31.0103,31.0221,176200.0
2009-04-02 15:20:00,52.51,52.64,52.37,52.59,315700.0,31.0221,31.0989,30.9394,31.0694,315700.0
2009-04-02 15:25:00,52.6,52.81,52.56,52.61,111000.0,31.0753,31.1994,31.0517,31.0812,111000.0
2009-04-02 15:30:00,52.62,52.74,52.39,52.62,196900.0,31.0871,31.158,30.9512,31.0871,196900.0
2009-04-02 15:35:00,52.64,52.7,52.4,52.46,175200.0,31.0989,31.1344,30.9571,30.9926,175200.0
2009-04-02 15:40:00,52.45,52.74,52.43,52.59,214600.0,30.9867,31.158,30.9749,31.0694,214600.0
2009-04-02 15:45:00,52.59,52.62,52.35,52.53,294800.0,31.0694,31.0871,30.9276,31.0339,294800.0
2009-04-02 15:50:00,52.53,52.56,52.28,52.4,339600.0,31.0339,31.0517,30.8862,30.9571,339600.0
2009-04-02 15:55:00,52.41,53.4,52.15,52.37,420500.0,30.9631,31.5479,30.8094,30.9394,420500.0
2009-04-03 09:30:00,51.93,52.65,51.86,52.2,126600.0,30.6795,31.1048,30.6381,30.839,126600.0
2009-04-03 09:35:00,52.21,52.36,51.93,51.93,129300.0,30.8449,30.9335,30.6795,30.6795,129300.0
2009-04-03 09:40:00,51.95,52.25,51.94,52.22,79600.0,30.6913,30.8685,30.6854,30.8508,79600.0
2009-04-03 09:45:00,52.22,52.33,51.8,51.82,122000.0,30.8508,30.9158,30.6027,30.6145,122000.0
2009-04-03 09:50:00,51.81,51.93,51.75,51.88,62300.0,30.6086,30.6795,30.5731,30.6499,62300.0
2009-04-03 09:55:00,51.84,52.21,51.8,52.15,50300.0,30.6263,30.8449,30.6027,30.8094,50300.0
2009-04-03 10:00:00,52.14,52.18,51.89,51.93,96300.0,30.8035,30.8272,30.6558,30.6795,96300.0
2009-04-03 10:05:00,51.98,52.15,51.87,52.14,28500.0,30.709,30.8094,30.644,30.8035,28500.0
2009-04-03 10:10:00,52.14,52.35,52.14,52.18,67600.0,30.8035,30.9276,30.8035,30.8272,67600.0
2009-04-03 10:15:00,52.18,52.34,52.12,52.28,54400.0,30.8272,30.9217,30.7917,30.8862,54400.0
2009-04-03 10:20:00,52.28,52.41,52.24,52.37,109500.0,30.8862,30.9631,30.8626,30.9394,109500.0
2009-04-03 10:25:00,52.38,52.51,52.29,52.38,91400.0,30.9453,31.0221,30.8922,30.9453,91400.0
2009-04-03 10:30:00,52.39,52.46,52.28,52.33,93900.0,30.9512,30.9926,30.8862,30.9158,93900.0
2009-04-03 10:35:00,52.33,52.36,52.22,52.31,47100.0,30.9158,30.9335,30.8508,30.904,47100.0
2009-04-03 10:40:00,52.31,52.36,52.06,52.07,68400.0,30.904,30.9335,30.7563,30.7622,68400.0
2009-04-03 10:45:00,52.07,52.23,52.05,52.22,87000.0,30.7622,30.8567,30.7504,30.8508,87000.0
2009-04-03 10:50:00,52.23,52.31,52.18,52.2,63800.0,30.8567,30.904,30.8272,30.839,63800.0
2009-04-03 10:55:00,52.2,52.2,52.01,52.03,75600.0,30.839,30.839,30.7267,30.7386,75600.0
2009-04-03 11:00:00,52.03,52.24,52.02,52.16,50100.0,30.7386,30.8626,30.7326,30.8154,50100.0
2009-04-03 11:05:00,52.15,52.15,52.06,52.12,72900.0,30.8094,30.8094,30.7563,30.7917,72900.0
2009-04-03 11:10:00,52.12,52.14,52.07,52.13,32500.0,30.7917,30.8035,30.7622,30.7976,32500.0
2009-04-03 11:15:00,52.13,52.13,52.03,52.06,68800.0,30.7976,30.7976,30.7386,30.7563,68800.0
2009-04-03 11:20:00,52.07,52.1,52.05,52.07,59900.0,30.7622,30.7799,30.7504,30.7622,59900.0
2009-04-03 11:25:00,52.07,52.31,52.03,52.28,73600.0,30.7622,30.904,30.7386,30.8862,73600.0
2009-04-03 11:30:00,52.28,52.32,52.22,52.25,43900.0,30.8862,30.9099,30.8508,30.8685,43900.0
2009-04-03 11:35:00,52.25,52.31,52.22,52.26,49000.0,30.8685,30.904,30.8508,30.8744,49000.0
2009-04-03 11:40:00,52.26,52.36,52.24,52.32,68600.0,30.8744,30.9335,30.8626,30.9099,68600.0
2009-04-03 11:45:00,52.32,52.34,52.25,52.28,67900.0,30.9099,30.9217,30.8685,30.8862,67900.0
2009-04-03 11:50:00,52.29,52.44,52.23,52.23,68000.0,30.8922,30.9808,30.8567,30.8567,68000.0
2009-04-03 11:55:00,52.25,52.38,52.22,52.29,101700.0,30.8685,30.9453,30.8508,30.8922,101700.0
2009-04-03 12:00:00,52.29,52.42,52.25,52.36,60700.0,30.8922,30.969,30.8685,30.9335,60700.0
2009-04-03 12:05:00,52.35,52.38,52.28,52.32,60100.0,30.9276,30.9453,30.8862,30.9099,60100.0
2009-04-03 12:10:00,52.31,52.46,52.31,52.45,55700.0,30.904,30.9926,30.904,30.9867,55700.0
2009-04-03 12:15:00,52.45,52.49,52.33,52.38,40400.0,30.9867,31.0103,30.9158,30.9453,40400.0
2009-04-03 12:20:00,52.37,52.39,52.29,52.34,42900.0,30.9394,30.9512,30.8922,30.9217,42900.0
2009-04-03 12:25:00,52.34,52.46,52.32,52.43,43000.0,30.9217,30.9926,30.9099,30.9749,43000.0
2009-04-03 12:30:00,52.44,52.46,52.37,52.41,33100.0,30.9808,30.9926,30.9394,30.9631,33100.0
2009-04-03 12:35:00,52.42,52.53,52.4,52.4,36400.0,30.969,31.0339,30.9571,30.9571,36400.0
2009-04-03 12:40:00,52.4,52.49,52.4,52.49,22300.0,30.9571,31.0103,30.9571,31.0103,22300.0
2009-04-03 12:45:00,52.49,52.5,52.28,52.3,44700.0,31.0103,31.0162,30.8862,30.8981,44700.0
2009-04-03 12:50:00,52.31,52.32,52.23,52.25,32100.0,30.904,30.9099,30.8567,30.8685,32100.0
2009-04-03 12:55:00,52.25,52.26,52.15,52.23,77900.0,30.8685,30.8744,30.8094,30.8567,77900.0
2009-04-03 13:00:00,52.24,52.29,52.23,52.27,35700.0,30.8626,30.8922,30.8567,30.8803,35700.0
2009-04-03 13:05:00,52.26,52.34,52.13,52.13,97700.0,30.8744,30.9217,30.7976,30.7976,97700.0
2009-04-03 13:10:00,52.14,52.14,52.02,52.09,162400.0,30.8035,30.8035,30.7326,30.774,162400.0
2009-04-03 13:15:00,52.1,52.14,52.05,52.07,69100.0,30.7799,30.8035,30.7504,30.7622,69100.0
2009-04-03 13:20:00,52.09,52.11,52.01,52.05,59800.0,30.774,30.7858,30.7267,30.7504,59800.0
2009-04-03 13:25:00,52.05,52.23,52.03,52.22,61000.0,30.7504,30.8567,30.7386,30.8508,61000.0
2009-04-03 13:30:00,52.22,52.29,52.18,52.18,32600.0,30.8508,30.8922,30.8272,30.8272,32600.0
2009-04-03 13:35:00,52.21,52.27,52.14,52.15,41500.0,30.8449,30.8803,30.8035,30.8094,41500.0
2009-04-03 13:40:00,52.15,52.17,52.03,52.17,67100.0,30.8094,30.8213,30.7386,30.8213,67100.0
2009-04-03 13:45:00,52.15,52.25,52.14,52.23,32200.0,30.8094,30.8685,30.8035,30.8567,32200.0
2009-04-03 13:50:00,52.23,52.5,52.21,52.49,89000.0,30.8567,31.0162,30.8449,31.0103,89000.0
2009-04-03 13:55:00,52.5,52.59,52.46,52.52,79200.0,31.0162,31.0694,30.9926,31.028,79200.0
2009-04-03 14:00:00,52.55,52.6,52.42,52.42,58100.0,31.0458,31.0753,30.969,30.969,58100.0
2009-04-03 14:05:00,52.41,52.41,52.25,52.27,74400.0,30.9631,30.9631,30.8685,30.8803,74400.0
2009-04-03 14:10:00,52.3,52.42,52.25,52.42,62400.0,30.8981,30.969,30.8685,30.969,62400.0
2009-04-03 14:15:00,52.4,52.49,52.38,52.45,61500.0,30.9571,31.0103,30.9453,30.9867,61500.0
2009-04-03 14:20:00,52.47,52.5,52.4,52.45,53900.0,30.9985,31.0162,30.9571,30.9867,53900.0
2009-04-03 14:25:00,52.46,52.72,52.43,52.69,90500.0,30.9926,31.1462,30.9749,31.1285,90500.0
2009-04-03 14:30:00,52.69,52.73,52.59,52.62,62300.0,31.1285,31.1521,31.0694,31.0871,62300.0
2009-04-03 14:35:00,52.62,52.66,52.5,52.58,171000.0,31.0871,31.1107,31.0162,31.0635,171000.0
2009-04-03 14:40:00,52.58,52.62,52.52,52.59,69900.0,31.0635,31.0871,31.028,31.0694,69900.0
2009-04-03 14:45:00,52.59,52.61,52.38,52.42,83400.0,31.0694,31.0812,30.9453,30.969,83400.0
2009-04-03 14:50:00,52.43,52.5,52.39,52.42,58000.0,30.9749,31.0162,30.9512,30.969,58000.0
2009-04-03 14:55:00,52.42,52.47,52.37,52.41,125100.0,30.969,30.9985,30.9394,30.9631,125100.0
2009-04-03 15:00:00,52.41,52.41,52.21,52.23,120300.0,30.9631,30.9631,30.8449,30.8567,120300.0
2009-04-03 15:05:00,52.21,52.3,52.17,52.3,148900.0,30.8449,30.8981,30.8213,30.8981,148900.0
2009-04-03 15:10:00,52.29,52.33,52.23,52.25,81700.0,30.8922,30.9158,30.8567,30.8685,81700.0
2009-04-03 15:15:00,52.24,52.37,52.17,52.37,177100.0,30.8626,30.9394,30.8213,30.9394,177100.0
2009-04-03 15:20:00,52.36,52.42,52.26,52.41,118400.0,30.9335,30.969,30.8744,30.9631,118400.0
2009-04-03 15:25:00,52.4,52.48,52.24,52.33,108600.0,30.9571,31.0044,30.8626,30.9158,108600.0
2009-04-03 15:30:00,52.33,52.48,52.33,52.38,143000.0,30.9158,31.0044,30.9158,30.9453,143000.0
2009-04-03 15:35:00,52.39,52.42,52.25,52.3,92800.0,30.9512,30.969,30.8685,30.8981,92800.0
2009-04-03 15:40:00,52.29,52.63,52.27,52.46,181800.0,30.8922,31.093,30.8803,30.9926,181800.0
2009-04-03 15:45:00,52.44,52.7,52.4,52.5,193200.0,30.9808,31.1344,30.9571,31.0162,193200.0
2009-04-03 15:50:00,52.51,52.61,52.45,52.61,160000.0,31.0221,31.0812,30.9867,31.0812,160000.0
2009-04-03 15:55:00,52.6,52.82,52.58,52.82,268000.0,31.0753,31.2053,31.0635,31.2053,268000.0
2009-04-06 09:30:00,52.24,52.56,52.11,52.44,148200.0,30.8626,31.0517,30.7858,30.9808,148200.0
2009-04-06 09:35:00,52.41,52.58,52.41,52.46,108500.0,30.9631,31.0635,30.9631,30.9926,108500.0
2009-04-06 09:40:00,52.48,52.52,52.16,52.25,93400.0,31.0044,31.028,30.8154,30.8685,93400.0
2009-04-06 09:45:00,52.18,52.35,52.11,52.13,100400.0,30.8272,30.9276,30.7858,30.7976,100400.0
2009-04-06 09:50:00,52.15,52.3,52.15,52.26,82700.0,30.8094,30.8981,30.8094,30.8744,82700.0
2009-04-06 09:55:00,52.29,52.56,52.25,52.52,85000.0,30.8922,31.0517,30.8685,31.028,85000.0
2009-04-06 10:00:00,52.52,52.52,52.35,52.39,65600.0,31.028,31.028,30.9276,30.9512,65600.0
2009-04-06 10:05:00,52.38,52.52,52.34,52.51,62900.0,30.9453,31.028,30.9217,31.0221,62900.0
2009-04-06 10:10:00,52.51,52.61,52.33,52.33,50000.0,31.0221,31.0812,30.9158,30.9158,50000.0
2009-04-06 10:15:00,52.33,52.39,52.27,52.28,40500.0,30.9158,30.9512,30.8803,30.8862,40500.0
2009-04-06 10:20:00,52.28,52.34,52.16,52.32,68900.0,30.8862,30.9217,30.8154,30.9099,68900.0
2009-04-06 10:25:00,52.31,52.35,52.17,52.21,63100.0,30.904,30.9276,30.8213,30.8449,63100.0
2009-04-06 10:30:00,52.2,52.29,52.14,52.19,53300.0,30.839,30.8922,30.8035,30.8331,53300.0
2009-04-06 10:35:00,52.19,52.28,52.18,52.25,40300.0,30.8331,30.8862,30.8272,30.8685,40300.0
2009-04-06 10:40:00,52.26,52.38,52.22,52.35,59400.0,30.8744,30.9453,30.8508,30.9276,59400.0
2009-04-06 10:45:00,52.34,52.4,52.23,52.25,70000.0,30.9217,30.9571,30.8567,30.8685,70000.0
2009-04-06 10:50:00,52.25,52.28,52.18,52.24,108300.0,30.8685,30.8862,30.8272,30.8626,108300.0
2009-04-06 10:55:00,52.26,52.33,52.18,52.21,55900.0,30.8744,30.9158,30.8272,30.8449,55900.0
2009-04-06 11:00:00,52.22,52.22,52.03,52.06,48200.0,30.8508,30.8508,30.7386,30.7563,48200.0
2009-04-06 11:05:00,52.05,52.06,51.78,51.99,98100.0,30.7504,30.7563,30.5909,30.7149,98100.0
2009-04-06 11:10:00,51.97,52.02,51.91,51.95,34800.0,30.7031,30.7326,30.6677,30.6913,34800.0
2009-04-06 11:15:00,51.95,52.18,51.95,52.05,45000.0,30.6913,30.8272,30.6913,30.7504,45000.0
2009-04-06 11:20:00,52.04,52.12,52.0,52.1,41200.0,30.7445,30.7917,30.7208,30.7799,41200.0
2009-04-06 11:25:00,52.1,52.17,52.0,52.0,59200.0,30.7799,30.8213,30.7208,30.7208,59200.0
2009-04-06 11:30:00,52.01,52.2,52.01,52.2,47800.0,30.7267,30.839,30.7267,30.839,47800.0
2009-04-06 11:35:00,52.2,52.25,52.07,52.08,57600.0,30.839,30.8685,30.7622,30.7681,57600.0
2009-04-06 11:40:00,52.06,52.08,51.91,51.98,41900.0,30.7563,30.7681,30.6677,30.709,41900.0
2009-04-06 11:45:00,51.98,51.98,51.84,51.86,36300.0,30.709,30.709,30.6263,30.6381,36300.0
2009-04-06 11:50:00,51.85,51.94,51.8,51.8,116600.0,30.6322,30.6854,30.6027,30.6027,116600.0
2009-04-06 11:55:00,51.82,51.85,51.7,51.75,159300.0,30.6145,30.6322,30.5436,30.5731,159300.0
2009-04-06 12:00:00,51.75,51.82,51.75,51.79,56600.0,30.5731,30.6145,30.5731,30.5968,56600.0
2009-04-06 12:05:00,51.8,51.91,51.8,51.87,44300.0,30.6027,30.6677,30.6027,30.644,44300.0
2009-04-06 12:10:00,51.86,51.95,51.85,51.93,60100.0,30.6381,30.6913,30.6322,30.6795,60100.0
2009-04-06 12:15:00,51.92,51.94,51.78,51.79,45900.0,30.6736,30.6854,30.5909,30.5968,45900.0
2009-04-06 12:20:00,51.79,51.82,51.75,51.79,27200.0,30.5968,30.6145,30.5731,30.5968,27200.0
2009-04-06 12:25:00,51.79,51.83,51.72,51.78,21200.0,30.5968,30.6204,30.5554,30.5909,21200.0
2009-04-06 12:30:00,51.78,51.81,51.75,51.8,23800.0,30.5909,30.6086,30.5731,30.6027,23800.0
2009-04-06 12:35:00,51.81,51.81,51.74,51.79,20100.0,30.6086,30.6086,30.5672,30.5968,20100.0
2009-04-06 12:40:00,51.78,51.8,51.68,51.68,47700.0,30.5909,30.6027,30.5318,30.5318,47700.0
2009-04-06 12:45:00,51.68,51.75,51.66,51.72,43400.0,30.5318,30.5731,30.52,30.5554,43400.0
2009-04-06 12:50:00,51.74,51.93,51.74,51.92,61700.0,30.5672,30.6795,30.5672,30.6736,61700.0
2009-04-06 12:55:00,51.92,52.05,51.84,52.04,66200.0,30.6736,30.7504,30.6263,30.7445,66200.0
2009-04-06 13:00:00,52.05,52.16,52.04,52.07,69200.0,30.7504,30.8154,30.7445,30.7622,69200.0
2009-04-06 13:05:00,52.06,52.06,51.95,51.95,25600.0,30.7563,30.7563,30.6913,30.6913,25600.0
2009-04-06 13:10:00,51.96,52.08,51.94,52.04,26800.0,30.6972,30.7681,30.6854,30.7445,26800.0
2009-04-06 13:15:00,52.02,52.07,51.85,51.88,71500.0,30.7326,30.7622,30.6322,30.6499,71500.0
2009-04-06 13:20:00,51.89,52.02,51.86,52.0,33800.0,30.6558,30.7326,30.6381,30.7208,33800.0
2009-04-06 13:25:00,52.0,52.0,51.81,51.83,31400.0,30.7208,30.7208,30.6086,30.6204,31400.0
2009-04-06 13:30:00,51.84,51.85,51.69,51.69,53900.0,30.6263,30.6322,30.5377,30.5377,53900.0
2009-04-06 13:35:00,51.7,51.77,51.67,51.72,57900.0,30.5436,30.5849,30.5259,30.5554,57900.0
2009-04-06 13:40:00,51.72,51.83,51.7,51.78,29000.0,30.5554,30.6204,30.5436,30.5909,29000.0
2009-04-06 13:45:00,51.79,51.98,51.78,51.97,43200.0,30.5968,30.709,30.5909,30.7031,43200.0
2009-04-06 13:50:00,51.97,51.99,51.93,51.96,29300.0,30.7031,30.7149,30.6795,30.6972,29300.0
2009-04-06 13:55:00,51.97,51.97,51.84,51.89,39300.0,30.7031,30.7031,30.6263,30.6558,39300.0
2009-04-06 14:00:00,51.87,51.98,51.85,51.9,28500.0,30.644,30.709,30.6322,30.6618,28500.0
2009-04-06 14:05:00,51.89,52.02,51.87,51.98,74700.0,30.6558,30.7326,30.644,30.709,74700.0
2009-04-06 14:10:00,51.98,52.07,51.86,51.97,74900.0,30.709,30.7622,30.6381,30.7031,74900.0
2009-04-06 14:15:00,51.97,51.97,51.78,51.88,45000.0,30.7031,30.7031,30.5909,30.6499,45000.0
2009-04-06 14:20:00,51.88,51.89,51.81,51.88,38400.0,30.6499,30.6558,30.6086,30.6499,38400.0
2009-04-06 14:25:00,51.88,51.97,51.83,51.94,49100.0,30.6499,30.7031,30.6204,30.6854,49100.0
2009-04-06 14:30:00,51.94,51.96,51.69,51.73,87700.0,30.6854,30.6972,30.5377,30.5613,87700.0
2009-04-06 14:35:00,51.73,51.79,51.61,51.69,98100.0,30.5613,30.5968,30.4904,30.5377,98100.0
2009-04-06 14:40:00,51.67,51.74,51.56,51.71,68500.0,30.5259,30.5672,30.4609,30.5495,68500.0
2009-04-06 14:45:00,51.72,51.82,51.62,51.78,121500.0,30.5554,30.6145,30.4963,30.5909,121500.0
2009-04-06 14:50:00,51.77,52.08,51.75,52.04,90800.0,30.5849,30.7681,30.5731,30.7445,90800.0
2009-04-06 14:55:00,52.03,52.04,51.92,51.92,61800.0,30.7386,30.7445,30.6736,30.6736,61800.0
2009-04-06 15:00:00,51.92,51.94,51.84,51.93,39500.0,30.6736,30.6854,30.6263,30.6795,39500.0
2009-04-06 15:05:00,51.94,52.01,51.87,51.9,71200.0,30.6854,30.7267,30.644,30.6618,71200.0
2009-04-06 15:10:00,51.9,52.0,51.8,51.8,59500.0,30.6618,30.7208,30.6027,30.6027,59500.0
2009-04-06 15:15:00,51.81,52.18,51.81,52.14,86500.0,30.6086,30.8272,30.6086,30.8035,86500.0
2009-04-06 15:20:00,52.14,52.22,52.08,52.22,100100.0,30.8035,30.8508,30.7681,30.8508,100100.0
2009-04-06 15:25:00,52.21,52.28,52.12,52.19,120200.0,30.8449,30.8862,30.7917,30.8331,120200.0
2009-04-06 15:30:00,52.18,52.38,52.15,52.27,156100.0,30.8272,30.9453,30.8094,30.8803,156100.0
2009-04-06 15:35:00,52.27,52.28,52.06,52.07,96000.0,30.8803,30.8862,30.7563,30.7622,96000.0
2009-04-06 15:40:00,52.08,52.38,52.08,52.28,128200.0,30.7681,30.9453,30.7681,30.8862,128200.0
2009-04-06 15:45:00,52.29,52.37,52.27,52.31,78300.0,30.8922,30.9394,30.8803,30.904,78300.0
2009-04-06 15:50:00,52.31,52.7,52.31,52.69,148100.0,30.904,31.1344,30.904,31.1285,148100.0
2009-04-06 15:55:00,52.68,52.73,52.58,52.58,235900.0,31.1226,31.1521,31.0635,31.0635,235900.0
2009-04-07 09:30:00,51.79,51.94,51.39,51.5,126100.0,30.5968,30.6854,30.3605,30.4254,126100.0
2009-04-07 09:35:00,51.53,51.78,51.5,51.58,80900.0,30.4432,30.5909,30.4254,30.4727,80900.0
2009-04-07 09:40:00,51.59,51.62,51.47,51.49,51600.0,30.4786,30.4963,30.4077,30.4195,51600.0
2009-04-07 09:45:00,51.47,51.67,51.38,51.62,95100.0,30.4077,30.5259,30.3545,30.4963,95100.0
2009-04-07 09:50:00,51.62,51.62,51.4,51.47,71700.0,30.4963,30.4963,30.3664,30.4077,71700.0
2009-04-07 09:55:00,51.46,51.68,51.42,51.68,62800.0,30.4018,30.5318,30.3782,30.5318,62800.0
2009-04-07 10:00:00,51.67,51.71,51.51,51.53,51200.0,30.5259,30.5495,30.4313,30.4432,51200.0
2009-04-07 10:05:00,51.52,51.52,51.35,51.4,45400.0,30.4373,30.4373,30.3368,30.3664,45400.0
2009-04-07 10:10:00,51.41,51.48,51.33,51.46,43500.0,30.3723,30.4136,30.325,30.4018,43500.0
2009-04-07 10:15:00,51.45,51.48,51.28,51.29,45300.0,30.3959,30.4136,30.2955,30.3014,45300.0
2009-04-07 10:20:00,51.29,51.45,51.28,51.43,55600.0,30.3014,30.3959,30.2955,30.3841,55600.0
2009-04-07 10:25:00,51.42,51.58,51.41,51.56,61400.0,30.3782,30.4727,30.3723,30.4609,61400.0
2009-04-07 10:30:00,51.55,51.74,51.52,51.67,55800.0,30.455,30.5672,30.4373,30.5259,55800.0
2009-04-07 10:35:00,51.68,51.82,51.66,51.79,59000.0,30.5318,30.6145,30.52,30.5968,59000.0
2009-04-07 10:40:00,51.8,51.84,51.72,51.74,41000.0,30.6027,30.6263,30.5554,30.5672,41000.0
2009-04-07 10:45:00,51.75,51.94,51.75,51.86,49600.0,30.5731,30.6854,30.5731,30.6381,49600.0
2009-04-07 10:50:00,51.85,51.9,51.7,51.88,71000.0,30.6322,30.6618,30.5436,30.6499,71000.0
2009-04-07 10:55:00,51.9,51.92,51.73,51.76,40900.0,30.6618,30.6736,30.5613,30.579,40900.0
2009-04-07 11:00:00,51.75,51.85,51.65,51.79,27000.0,30.5731,30.6322,30.5141,30.5968,27000.0
2009-04-07 11:05:00,51.79,51.8,51.63,51.7,45500.0,30.5968,30.6027,30.5022,30.5436,45500.0
2009-04-07 11:10:00,51.69,51.76,51.63,51.66,41500.0,30.5377,30.579,30.5022,30.52,41500.0
2009-04-07 11:15:00,51.66,51.7,51.62,51.67,31700.0,30.52,30.5436,30.4963,30.5259,31700.0
2009-04-07 11:20:00,51.67,51.75,51.64,51.72,31100.0,30.5259,30.5731,30.5081,30.5554,31100.0
2009-04-07 11:25:00,51.72,51.72,51.59,51.69,33900.0,30.5554,30.5554,30.4786,30.5377,33900.0
2009-04-07 11:30:00,51.68,51.85,51.66,51.85,52500.0,30.5318,30.6322,30.52,30.6322,52500.0
2009-04-07 11:35:00,51.84,51.85,51.63,51.68,63900.0,30.6263,30.6322,30.5022,30.5318,63900.0
2009-04-07 11:40:00,51.67,51.72,51.57,51.59,40200.0,30.5259,30.5554,30.4668,30.4786,40200.0
2009-04-07 11:45:00,51.6,51.67,51.57,51.62,30800.0,30.4845,30.5259,30.4668,30.4963,30800.0
2009-04-07 11:50:00,51.61,51.68,51.56,51.64,32900.0,30.4904,30.5318,30.4609,30.5081,32900.0
2009-04-07 11:55:00,51.64,51.65,51.57,51.62,27600.0,30.5081,30.5141,30.4668,30.4963,27600.0
2009-04-07 12:00:00,51.62,51.75,51.58,51.63,46400.0,30.4963,30.5731,30.4727,30.5022,46400.0
2009-04-07 12:05:00,51.63,51.7,51.59,51.65,47600.0,30.5022,30.5436,30.4786,30.5141,47600.0
2009-04-07 12:10:00,51.66,51.76,51.61,51.71,105300.0,30.52,30.579,30.4904,30.5495,105300.0
2009-04-07 12:15:00,51.71,51.71,51.61,51.61,31600.0,30.5495,30.5495,30.4904,30.4904,31600.0
2009-04-07 12:20:00,51.62,51.69,51.6,51.61,42900.0,30.4963,30.5377,30.4845,30.4904,42900.0
2009-04-07 12:25:00,51.62,51.62,51.41,51.45,54800.0,30.4963,30.4963,30.3723,30.3959,54800.0
2009-04-07 12:30:00,51.45,51.47,51.43,51.45,31800.0,30.3959,30.4077,30.3841,30.3959,31800.0
2009-04-07 12:35:00,51.45,51.47,51.37,51.4,83800.0,30.3959,30.4077,30.3486,30.3664,83800.0
2009-04-07 12:40:00,51.4,51.51,51.35,51.5,34500.0,30.3664,30.4313,30.3368,30.4254,34500.0
2009-04-07 12:45:00,51.5,51.53,51.45,51.48,18000.0,30.4254,30.4432,30.3959,30.4136,18000.0
2009-04-07 12:50:00,51.49,51.54,51.46,51.5,30100.0,30.4195,30.4491,30.4018,30.4254,30100.0
2009-04-07 12:55:00,51.49,51.5,51.46,51.48,18800.0,30.4195,30.4254,30.4018,30.4136,18800.0
2009-04-07 13:00:00,51.48,51.5,51.38,51.39,32700.0,30.4136,30.4254,30.3545,30.3605,32700.0
2009-04-07 13:05:00,51.4,51.4,51.3,51.36,36900.0,30.3664,30.3664,30.3073,30.3427,36900.0
2009-04-07 13:10:00,51.36,51.41,51.32,51.37,41600.0,30.3427,30.3723,30.3191,30.3486,41600.0
2009-04-07 13:15:00,51.36,51.37,51.27,51.31,87200.0,30.3427,30.3486,30.2896,30.3132,87200.0
2009-04-07 13:20:00,51.31,51.34,51.19,51.26,66400.0,30.3132,30.3309,30.2423,30.2836,66400.0
2009-04-07 13:25:00,51.25,51.25,51.21,51.25,20400.0,30.2777,30.2777,30.2541,30.2777,20400.0
2009-04-07 13:30:00,51.24,51.26,51.02,51.05,60000.0,30.2718,30.2836,30.1419,30.1596,60000.0
2009-04-07 13:35:00,51.05,51.09,51.05,51.06,26400.0,30.1596,30.1832,30.1596,30.1655,26400.0
2009-04-07 13:40:00,51.07,51.19,51.05,51.17,29400.0,30.1714,30.2423,30.1596,30.2305,29400.0
2009-04-07 13:45:00,51.18,51.18,51.1,51.12,17400.0,30.2364,30.2364,30.1891,30.2009,17400.0
2009-04-07 13:50:00,51.11,51.26,51.1,51.23,39400.0,30.195,30.2836,30.1891,30.2659,39400.0
2009-04-07 13:55:00,51.22,51.23,51.15,51.18,17500.0,30.26,30.2659,30.2187,30.2364,17500.0
2009-04-07 14:00:00,51.17,51.17,51.15,51.15,42100.0,30.2305,30.2305,30.2187,30.2187,42100.0
2009-04-07 14:05:00,51.15,51.21,51.13,51.17,66600.0,30.2187,30.2541,30.2068,30.2305,66600.0
2009-04-07 14:10:00,51.18,51.25,51.17,51.25,45500.0,30.2364,30.2777,30.2305,30.2777,45500.0
2009-04-07 14:15:00,51.25,51.25,51.17,51.2,37600.0,30.2777,30.2777,30.2305,30.2482,37600.0
2009-04-07 14:20:00,51.19,51.25,51.16,51.17,42400.0,30.2423,30.2777,30.2246,30.2305,42400.0
2009-04-07 14:25:00,51.17,51.29,51.16,51.2,46300.0,30.2305,30.3014,30.2246,30.2482,46300.0
2009-04-07 14:30:00,51.21,51.21,51.14,51.17,50600.0,30.2541,30.2541,30.2128,30.2305,50600.0
2009-04-07 14:35:00,51.17,51.17,51.13,51.14,56300.0,30.2305,30.2305,30.2068,30.2128,56300.0
2009-04-07 14:40:00,51.14,51.2,51.09,51.11,81800.0,30.2128,30.2482,30.1832,30.195,81800.0
2009-04-07 14:45:00,51.1,51.18,51.1,51.16,34800.0,30.1891,30.2364,30.1891,30.2246,34800.0
2009-04-07 14:50:00,51.17,51.25,51.16,51.19,51400.0,30.2305,30.2777,30.2246,30.2423,51400.0
2009-04-07 14:55:00,51.2,51.25,51.19,51.23,39400.0,30.2482,30.2777,30.2423,30.2659,39400.0
2009-04-07 15:00:00,51.23,51.24,51.11,51.15,56600.0,30.2659,30.2718,30.195,30.2187,56600.0
2009-04-07 15:05:00,51.16,51.27,51.11,51.27,93900.0,30.2246,30.2896,30.195,30.2896,93900.0
2009-04-07 15:10:00,51.26,51.37,51.26,51.29,64500.0,30.2836,30.3486,30.2836,30.3014,64500.0
2009-04-07 15:15:00,51.29,51.48,51.28,51.43,95500.0,30.3014,30.4136,30.2955,30.3841,95500.0
2009-04-07 15:20:00,51.43,51.46,51.41,51.44,66900.0,30.3841,30.4018,30.3723,30.39,66900.0
2009-04-07 15:25:00,51.43,51.48,51.36,51.39,98100.0,30.3841,30.4136,30.3427,30.3605,98100.0
2009-04-07 15:30:00,51.39,51.47,51.35,51.47,81700.0,30.3605,30.4077,30.3368,30.4077,81700.0
2009-04-07 15:35:00,51.47,51.47,51.33,51.39,100200.0,30.4077,30.4077,30.325,30.3605,100200.0
2009-04-07 15:40:00,51.38,51.68,51.35,51.59,171500.0,30.3545,30.5318,30.3368,30.4786,171500.0
2009-04-07 15:45:00,51.59,51.71,51.56,51.57,220700.0,30.4786,30.5495,30.4609,30.4668,220700.0
2009-04-07 15:50:00,51.58,51.61,51.41,51.43,205000.0,30.4727,30.4904,30.3723,30.3841,205000.0
2009-04-07 15:55:00,51.44,51.44,51.22,51.25,238300.0,30.39,30.39,30.26,30.2777,238300.0
2009-04-08 09:30:00,51.59,51.88,50.92,51.75,116200.0,30.4786,30.6499,30.0828,30.5731,116200.0
2009-04-08 09:35:00,51.72,51.75,51.39,51.44,58800.0,30.5554,30.5731,30.3605,30.39,58800.0
2009-04-08 09:40:00,51.42,51.74,51.33,51.7,56200.0,30.3782,30.5672,30.325,30.5436,56200.0
2009-04-08 09:45:00,51.7,51.91,51.7,51.82,81300.0,30.5436,30.6677,30.5436,30.6145,81300.0
2009-04-08 09:50:00,51.81,51.81,51.48,51.68,66900.0,30.6086,30.6086,30.4136,30.5318,66900.0
2009-04-08 09:55:00,51.67,51.8,51.67,51.74,36200.0,30.5259,30.6027,30.5259,30.5672,36200.0
2009-04-08 10:00:00,51.75,51.77,51.54,51.56,51100.0,30.5731,30.5849,30.4491,30.4609,51100.0
2009-04-08 10:05:00,51.56,51.64,51.44,51.47,29800.0,30.4609,30.5081,30.39,30.4077,29800.0
2009-04-08 10:10:00,51.47,51.54,51.35,51.5,24300.0,30.4077,30.4491,30.3368,30.4254,24300.0
2009-04-08 10:15:00,51.53,51.57,51.47,51.51,51400.0,30.4432,30.4668,30.4077,30.4313,51400.0
2009-04-08 10:20:00,51.52,51.54,51.27,51.36,36500.0,30.4373,30.4491,30.2896,30.3427,36500.0
2009-04-08 10:25:00,51.36,51.38,51.12,51.18,36500.0,30.3427,30.3545,30.2009,30.2364,36500.0
2009-04-08 10:30:00,51.19,51.27,51.12,51.15,31700.0,30.2423,30.2896,30.2009,30.2187,31700.0
2009-04-08 10:35:00,51.16,51.21,50.95,51.02,39700.0,30.2246,30.2541,30.1005,30.1419,39700.0
2009-04-08 10:40:00,51.02,51.15,50.98,51.13,44700.0,30.1419,30.2187,30.1182,30.2068,44700.0
2009-04-08 10:45:00,51.14,51.19,51.04,51.06,31900.0,30.2128,30.2423,30.1537,30.1655,31900.0
2009-04-08 10:50:00,51.04,51.16,50.97,51.16,40100.0,30.1537,30.2246,30.1123,30.2246,40100.0
2009-04-08 10:55:00,51.15,51.3,51.15,51.27,40700.0,30.2187,30.3073,30.2187,30.2896,40700.0
2009-04-08 11:00:00,51.27,51.45,51.25,51.32,41400.0,30.2896,30.3959,30.2777,30.3191,41400.0
2009-04-08 11:05:00,51.31,51.34,51.3,51.3,22400.0,30.3132,30.3309,30.3073,30.3073,22400.0
2009-04-08 11:10:00,51.31,51.34,51.29,51.33,18600.0,30.3132,30.3309,30.3014,30.325,18600.0
2009-04-08 11:15:00,51.33,51.37,51.29,51.3,35900.0,30.325,30.3486,30.3014,30.3073,35900.0
2009-04-08 11:20:00,51.29,51.35,51.28,51.31,29900.0,30.3014,30.3368,30.2955,30.3132,29900.0
2009-04-08 11:25:00,51.32,51.41,51.23,51.23,56200.0,30.3191,30.3723,30.2659,30.2659,56200.0
2009-04-08 11:30:00,51.24,51.28,51.21,51.27,25800.0,30.2718,30.2955,30.2541,30.2896,25800.0
2009-04-08 11:35:00,51.28,51.62,51.26,51.59,39800.0,30.2955,30.4963,30.2836,30.4786,39800.0
2009-04-08 11:40:00,51.6,51.6,51.43,51.48,28200.0,30.4845,30.4845,30.3841,30.4136,28200.0
2009-04-08 11:45:00,51.48,51.59,51.48,51.5,28900.0,30.4136,30.4786,30.4136,30.4254,28900.0
2009-04-08 11:50:00,51.51,51.56,51.46,51.49,21400.0,30.4313,30.4609,30.4018,30.4195,21400.0
2009-04-08 11:55:00,51.49,51.56,51.48,51.51,25500.0,30.4195,30.4609,30.4136,30.4313,25500.0
2009-04-08 12:00:00,51.52,51.59,51.48,51.57,25200.0,30.4373,30.4786,30.4136,30.4668,25200.0
2009-04-08 12:05:00,51.58,51.6,51.56,51.58,19500.0,30.4727,30.4845,30.4609,30.4727,19500.0
2009-04-08 12:10:00,51.57,51.73,51.57,51.6,25000.0,30.4668,30.5613,30.4668,30.4845,25000.0
2009-04-08 12:15:00,51.59,51.69,51.57,51.69,27000.0,30.4786,30.5377,30.4668,30.5377,27000.0
2009-04-08 12:20:00,51.69,51.91,51.68,51.9,45800.0,30.5377,30.6677,30.5318,30.6618,45800.0
2009-04-08 12:25:00,51.89,51.94,51.87,51.88,42300.0,30.6558,30.6854,30.644,30.6499,42300.0
2009-04-08 12:30:00,51.88,51.9,51.87,51.89,12800.0,30.6499,30.6618,30.644,30.6558,12800.0
2009-04-08 12:35:00,51.89,51.9,51.81,51.89,27500.0,30.6558,30.6618,30.6086,30.6558,27500.0
2009-04-08 12:40:00,51.89,52.17,51.88,52.13,125100.0,30.6558,30.8213,30.6499,30.7976,125100.0
2009-04-08 12:45:00,52.13,52.14,52.02,52.04,34400.0,30.7976,30.8035,30.7326,30.7445,34400.0
2009-04-08 12:50:00,52.04,52.08,52.0,52.07,19500.0,30.7445,30.7681,30.7208,30.7622,19500.0
2009-04-08 12:55:00,52.09,52.24,52.09,52.17,36700.0,30.774,30.8626,30.774,30.8213,36700.0
2009-04-08 13:00:00,52.17,52.2,52.13,52.14,16100.0,30.8213,30.839,30.7976,30.8035,16100.0
2009-04-08 13:05:00,52.14,52.16,52.11,52.11,28700.0,30.8035,30.8154,30.7858,30.7858,28700.0
2009-04-08 13:10:00,52.11,52.13,52.08,52.13,19400.0,30.7858,30.7976,30.7681,30.7976,19400.0
2009-04-08 13:15:00,52.13,52.13,52.01,52.03,28100.0,30.7976,30.7976,30.7267,30.7386,28100.0
2009-04-08 13:20:00,52.04,52.12,52.03,52.07,20900.0,30.7445,30.7917,30.7386,30.7622,20900.0
2009-04-08 13:25:00,52.08,52.14,52.07,52.11,20600.0,30.7681,30.8035,30.7622,30.7858,20600.0
2009-04-08 13:30:00,52.11,52.18,52.1,52.18,31600.0,30.7858,30.8272,30.7799,30.8272,31600.0
2009-04-08 13:35:00,52.17,52.18,52.02,52.04,37300.0,30.8213,30.8272,30.7326,30.7445,37300.0
2009-04-08 13:40:00,52.05,52.15,52.04,52.1,33500.0,30.7504,30.8094,30.7445,30.7799,33500.0
2009-04-08 13:45:00,52.09,52.18,52.09,52.17,37700.0,30.774,30.8272,30.774,30.8213,37700.0
2009-04-08 13:50:00,52.18,52.23,52.12,52.13,46900.0,30.8272,30.8567,30.7917,30.7976,46900.0
2009-04-08 13:55:00,52.13,52.21,52.13,52.21,33700.0,30.7976,30.8449,30.7976,30.8449,33700.0
2009-04-08 14:00:00,52.22,52.22,52.02,52.1,96800.0,30.8508,30.8508,30.7326,30.7799,96800.0
2009-04-08 14:05:00,52.09,52.13,51.98,52.02,68500.0,30.774,30.7976,30.709,30.7326,68500.0
2009-04-08 14:10:00,52.02,52.14,52.01,52.13,62700.0,30.7326,30.8035,30.7267,30.7976,62700.0
2009-04-08 14:15:00,52.13,52.13,51.93,52.02,65000.0,30.7976,30.7976,30.6795,30.7326,65000.0
2009-04-08 14:20:00,52.03,52.07,51.94,51.95,41400.0,30.7386,30.7622,30.6854,30.6913,41400.0
2009-04-08 14:25:00,51.95,52.04,51.93,52.02,35300.0,30.6913,30.7445,30.6795,30.7326,35300.0
2009-04-08 14:30:00,52.03,52.07,51.96,51.97,34000.0,30.7386,30.7622,30.6972,30.7031,34000.0
2009-04-08 14:35:00,51.98,52.03,51.92,51.95,57600.0,30.709,30.7386,30.6736,30.6913,57600.0
2009-04-08 14:40:00,51.95,52.05,51.88,51.96,83100.0,30.6913,30.7504,30.6499,30.6972,83100.0
2009-04-08 14:45:00,51.96,51.98,51.9,51.92,49000.0,30.6972,30.709,30.6618,30.6736,49000.0
2009-04-08 14:50:00,51.93,51.94,51.77,51.89,79100.0,30.6795,30.6854,30.5849,30.6558,79100.0
2009-04-08 14:55:00,51.89,51.89,51.76,51.83,72300.0,30.6558,30.6558,30.579,30.6204,72300.0
2009-04-08 15:00:00,51.83,51.84,51.57,51.6,65900.0,30.6204,30.6263,30.4668,30.4845,65900.0
2009-04-08 15:05:00,51.6,51.66,51.56,51.59,61400.0,30.4845,30.52,30.4609,30.4786,61400.0
2009-04-08 15:10:00,51.59,51.63,51.47,51.6,84800.0,30.4786,30.5022,30.4077,30.4845,84800.0
2009-04-08 15:15:00,51.59,51.74,51.55,51.69,59000.0,30.4786,30.5672,30.455,30.5377,59000.0
2009-04-08 15:20:00,51.69,51.76,51.66,51.76,85500.0,30.5377,30.579,30.52,30.579,85500.0
2009-04-08 15:25:00,51.76,51.85,51.67,51.72,78200.0,30.579,30.6322,30.5259,30.5554,78200.0
2009-04-08 15:30:00,51.73,51.96,51.7,51.91,94700.0,30.5613,30.6972,30.5436,30.6677,94700.0
2009-04-08 15:35:00,51.9,52.06,51.86,52.06,61800.0,30.6618,30.7563,30.6381,30.7563,61800.0
2009-04-08 15:40:00,52.05,52.08,51.97,52.08,123100.0,30.7504,30.7681,30.7031,30.7681,123100.0
2009-04-08 15:45:00,52.09,52.18,51.99,52.05,115000.0,30.774,30.8272,30.7149,30.7504,115000.0
2009-04-08 15:50:00,52.06,52.16,52.06,52.08,159700.0,30.7563,30.8154,30.7563,30.7681,159700.0
2009-04-08 15:55:00,52.08,52.26,52.08,52.2,177100.0,30.7681,30.8744,30.7681,30.839,177100.0
2009-04-09 09:30:00,53.12,53.5,52.7,53.39,216300.0,31.3825,31.607,31.1344,31.542,216300.0
2009-04-09 09:35:00,53.36,53.7,53.25,53.6,90400.0,31.5243,31.7252,31.4593,31.6661,90400.0
2009-04-09 09:40:00,53.58,53.75,53.44,53.72,94300.0,31.6543,31.7547,31.5716,31.737,94300.0
2009-04-09 09:45:00,53.74,53.75,53.5,53.61,74100.0,31.7488,31.7547,31.607,31.672,74100.0
2009-04-09 09:50:00,53.61,53.95,53.61,53.93,86900.0,31.672,31.8729,31.672,31.861,86900.0
2009-04-09 09:55:00,53.93,54.06,53.93,54.02,103000.0,31.861,31.9378,31.861,31.9142,103000.0
2009-04-09 10:00:00,54.02,54.19,54.01,54.15,96500.0,31.9142,32.0146,31.9083,31.991,96500.0
2009-04-09 10:05:00,54.17,54.2,54.13,54.13,86400.0,32.0028,32.0206,31.9792,31.9792,86400.0
2009-04-09 10:10:00,54.12,54.29,54.12,54.27,82900.0,31.9733,32.0737,31.9733,32.0619,82900.0
2009-04-09 10:15:00,54.27,54.28,54.0,54.04,106900.0,32.0619,32.0678,31.9024,31.926,106900.0
2009-04-09 10:20:00,54.03,54.15,54.01,54.07,77200.0,31.9201,31.991,31.9083,31.9438,77200.0
2009-04-09 10:25:00,54.07,54.19,54.06,54.11,49000.0,31.9438,32.0146,31.9378,31.9674,49000.0
2009-04-09 10:30:00,54.12,54.15,54.08,54.13,50000.0,31.9733,31.991,31.9497,31.9792,50000.0
2009-04-09 10:35:00,54.14,54.24,54.11,54.2,61100.0,31.9851,32.0442,31.9674,32.0206,61100.0
2009-04-09 10:40:00,54.2,54.2,53.89,53.92,60200.0,32.0206,32.0206,31.8374,31.8551,60200.0
2009-04-09 10:45:00,53.91,54.04,53.89,54.02,54100.0,31.8492,31.926,31.8374,31.9142,54100.0
2009-04-09 10:50:00,54.01,54.01,53.92,53.98,46600.0,31.9083,31.9083,31.8551,31.8906,46600.0
2009-04-09 10:55:00,53.99,54.02,53.98,54.01,43700.0,31.8965,31.9142,31.8906,31.9083,43700.0
2009-04-09 11:00:00,54.0,54.02,53.92,53.95,88800.0,31.9024,31.9142,31.8551,31.8729,88800.0
2009-04-09 11:05:00,53.95,54.0,53.88,53.9,72200.0,31.8729,31.9024,31.8315,31.8433,72200.0
2009-04-09 11:10:00,53.9,53.9,53.79,53.79,110100.0,31.8433,31.8433,31.7783,31.7783,110100.0
2009-04-09 11:15:00,53.79,53.91,53.78,53.9,49500.0,31.7783,31.8492,31.7724,31.8433,49500.0
2009-04-09 11:20:00,53.89,53.9,53.72,53.72,66800.0,31.8374,31.8433,31.737,31.737,66800.0
2009-04-09 11:25:00,53.72,53.73,53.54,53.56,59400.0,31.737,31.7429,31.6306,31.6425,59400.0
2009-04-09 11:30:00,53.57,53.59,53.52,53.52,52500.0,31.6484,31.6602,31.6188,31.6188,52500.0
2009-04-09 11:35:00,53.52,53.52,53.44,53.49,42800.0,31.6188,31.6188,31.5716,31.6011,42800.0
2009-04-09 11:40:00,53.49,53.51,53.37,53.39,72900.0,31.6011,31.6129,31.5302,31.542,72900.0
2009-04-09 11:45:00,53.39,53.53,53.38,53.52,67000.0,31.542,31.6247,31.5361,31.6188,67000.0
2009-04-09 11:50:00,53.53,53.63,53.52,53.62,33700.0,31.6247,31.6838,31.6188,31.6779,33700.0
2009-04-09 11:55:00,53.63,53.8,53.62,53.8,55800.0,31.6838,31.7842,31.6779,31.7842,55800.0
2009-04-09 12:00:00,53.8,53.83,53.66,53.68,35200.0,31.7842,31.802,31.7015,31.7133,35200.0
2009-04-09 12:05:00,53.68,53.76,53.63,53.74,35100.0,31.7133,31.7606,31.6838,31.7488,35100.0
2009-04-09 12:10:00,53.75,53.78,53.62,53.7,67800.0,31.7547,31.7724,31.6779,31.7252,67800.0
2009-04-09 12:15:00,53.69,53.69,53.5,53.52,92400.0,31.7193,31.7193,31.607,31.6188,92400.0
2009-04-09 12:20:00,53.51,53.68,53.51,53.67,57600.0,31.6129,31.7133,31.6129,31.7074,57600.0
2009-04-09 12:25:00,53.68,53.75,53.62,53.75,46300.0,31.7133,31.7547,31.6779,31.7547,46300.0
2009-04-09 12:30:00,53.75,53.78,53.59,53.6,55800.0,31.7547,31.7724,31.6602,31.6661,55800.0
2009-04-09 12:35:00,53.61,53.63,53.55,53.58,36200.0,31.672,31.6838,31.6365,31.6543,36200.0
2009-04-09 12:40:00,53.59,53.66,53.57,53.64,36000.0,31.6602,31.7015,31.6484,31.6897,36000.0
2009-04-09 12:45:00,53.63,53.66,53.6,53.61,37200.0,31.6838,31.7015,31.6661,31.672,37200.0
2009-04-09 12:50:00,53.6,53.69,53.56,53.56,110300.0,31.6661,31.7193,31.6425,31.6425,110300.0
2009-04-09 12:55:00,53.56,53.57,53.5,53.5,43100.0,31.6425,31.6484,31.607,31.607,43100.0
2009-04-09 13:00:00,53.5,53.51,53.37,53.38,49500.0,31.607,31.6129,31.5302,31.5361,49500.0
2009-04-09 13:05:00,53.39,53.42,53.34,53.38,52500.0,31.542,31.5597,31.5125,31.5361,52500.0
2009-04-09 13:10:00,53.39,53.4,53.24,53.25,70900.0,31.542,31.5479,31.4534,31.4593,70900.0
2009-04-09 13:15:00,53.26,53.3,53.22,53.29,36200.0,31.4652,31.4889,31.4416,31.4829,36200.0
2009-04-09 13:20:00,53.3,53.48,53.28,53.48,76800.0,31.4889,31.5952,31.477,31.5952,76800.0
2009-04-09 13:25:00,53.49,53.49,53.39,53.39,71500.0,31.6011,31.6011,31.542,31.542,71500.0
2009-04-09 13:30:00,53.4,53.43,53.28,53.3,73800.0,31.5479,31.5657,31.477,31.4889,73800.0
2009-04-09 13:35:00,53.31,53.39,53.26,53.32,35200.0,31.4948,31.542,31.4652,31.5007,35200.0
2009-04-09 13:40:00,53.34,53.41,53.31,53.38,25300.0,31.5125,31.5538,31.4948,31.5361,25300.0
2009-04-09 13:45:00,53.39,53.54,53.38,53.54,41900.0,31.542,31.6306,31.5361,31.6306,41900.0
2009-04-09 13:50:00,53.53,53.58,53.52,53.56,42400.0,31.6247,31.6543,31.6188,31.6425,42400.0
2009-04-09 13:55:00,53.56,53.63,53.55,53.63,33100.0,31.6425,31.6838,31.6365,31.6838,33100.0
2009-04-09 14:00:00,53.62,53.63,53.53,53.55,44800.0,31.6779,31.6838,31.6247,31.6365,44800.0
2009-04-09 14:05:00,53.56,53.63,53.56,53.6,33100.0,31.6425,31.6838,31.6425,31.6661,33100.0
2009-04-09 14:10:00,53.59,53.61,53.44,53.44,69500.0,31.6602,31.672,31.5716,31.5716,69500.0
2009-04-09 14:15:00,53.45,53.48,53.29,53.36,52200.0,31.5775,31.5952,31.4829,31.5243,52200.0
2009-04-09 14:20:00,53.36,53.42,53.36,53.4,28000.0,31.5243,31.5597,31.5243,31.5479,28000.0
2009-04-09 14:25:00,53.4,53.47,53.38,53.41,62000.0,31.5479,31.5893,31.5361,31.5538,62000.0
2009-04-09 14:30:00,53.41,53.5,53.38,53.5,40900.0,31.5538,31.607,31.5361,31.607,40900.0
2009-04-09 14:35:00,53.51,53.61,53.48,53.59,57300.0,31.6129,31.672,31.5952,31.6602,57300.0
2009-04-09 14:40:00,53.6,53.6,53.53,53.56,35400.0,31.6661,31.6661,31.6247,31.6425,35400.0
2009-04-09 14:45:00,53.56,53.76,53.56,53.73,65300.0,31.6425,31.7606,31.6425,31.7429,65300.0
2009-04-09 14:50:00,53.71,53.72,53.53,53.55,104100.0,31.7311,31.737,31.6247,31.6365,104100.0
2009-04-09 14:55:00,53.55,53.62,53.52,53.56,63000.0,31.6365,31.6779,31.6188,31.6425,63000.0
2009-04-09 15:00:00,53.57,53.61,53.5,53.59,54000.0,31.6484,31.672,31.607,31.6602,54000.0
2009-04-09 15:05:00,53.59,53.6,53.54,53.58,49800.0,31.6602,31.6661,31.6306,31.6543,49800.0
2009-04-09 15:10:00,53.58,53.58,53.44,53.44,59100.0,31.6543,31.6543,31.5716,31.5716,59100.0
2009-04-09 15:15:00,53.45,53.58,53.43,53.56,53900.0,31.5775,31.6543,31.5657,31.6425,53900.0
2009-04-09 15:20:00,53.56,53.57,53.41,53.44,76400.0,31.6425,31.6484,31.5538,31.5716,76400.0
2009-04-09 15:25:00,53.43,53.52,53.41,53.44,86300.0,31.5657,31.6188,31.5538,31.5716,86300.0
2009-04-09 15:30:00,53.43,53.44,53.33,53.35,82700.0,31.5657,31.5716,31.5066,31.5184,82700.0
2009-04-09 15:35:00,53.35,53.43,53.32,53.36,122300.0,31.5184,31.5657,31.5007,31.5243,122300.0
2009-04-09 15:40:00,53.35,53.45,53.28,53.4,186200.0,31.5184,31.5775,31.477,31.5479,186200.0
2009-04-09 15:45:00,53.39,53.46,53.33,53.46,200600.0,31.542,31.5834,31.5066,31.5834,200600.0
2009-04-09 15:50:00,53.46,53.55,53.37,53.46,281300.0,31.5834,31.6365,31.5302,31.5834,281300.0
2009-04-09 15:55:00,53.46,53.55,53.43,53.53,291300.0,31.5834,31.6365,31.5657,31.6247,291300.0
2009-04-13 09:30:00,52.94,53.26,52.94,53.2,58500.0,31.2762,31.4652,31.2762,31.4298,58500.0
2009-04-13 09:35:00,53.24,53.37,53.06,53.1,46500.0,31.4534,31.5302,31.3471,31.3707,46500.0
2009-04-13 09:40:00,53.11,53.2,52.92,52.95,47600.0,31.3766,31.4298,31.2644,31.2821,47600.0
2009-04-13 09:45:00,52.96,53.01,52.88,52.89,40700.0,31.288,31.3175,31.2407,31.2466,40700.0
2009-04-13 09:50:00,52.93,53.01,52.89,52.96,42600.0,31.2703,31.3175,31.2466,31.288,42600.0
2009-04-13 09:55:00,52.96,52.97,52.75,52.87,49100.0,31.288,31.2939,31.1639,31.2348,49100.0
2009-04-13 10:00:00,52.86,52.99,52.81,52.95,39900.0,31.2289,31.3057,31.1994,31.2821,39900.0
2009-04-13 10:05:00,52.95,53.09,52.95,53.08,41500.0,31.2821,31.3648,31.2821,31.3589,41500.0
2009-04-13 10:10:00,53.09,53.26,53.09,53.2,52100.0,31.3648,31.4652,31.3648,31.4298,52100.0
2009-04-13 10:15:00,53.2,53.32,53.17,53.27,62900.0,31.4298,31.5007,31.412,31.4711,62900.0
2009-04-13 10:20:00,53.27,53.38,53.25,53.31,38800.0,31.4711,31.5361,31.4593,31.4948,38800.0
2009-04-13 10:25:00,53.31,53.31,53.11,53.11,44500.0,31.4948,31.4948,31.3766,31.3766,44500.0
2009-04-13 10:30:00,53.1,53.13,52.98,53.07,58300.0,31.3707,31.3884,31.2998,31.353,58300.0
2009-04-13 10:35:00,53.08,53.14,53.06,53.06,35000.0,31.3589,31.3943,31.3471,31.3471,35000.0
2009-04-13 10:40:00,53.05,53.08,52.97,53.03,38600.0,31.3412,31.3589,31.2939,31.3293,38600.0
2009-04-13 10:45:00,53.03,53.06,52.95,53.02,47200.0,31.3293,31.3471,31.2821,31.3234,47200.0
2009-04-13 10:50:00,53.04,53.11,52.97,52.98,41200.0,31.3352,31.3766,31.2939,31.2998,41200.0
2009-04-13 10:55:00,52.99,53.03,52.92,52.96,41000.0,31.3057,31.3293,31.2644,31.288,41000.0
2009-04-13 11:00:00,52.97,52.97,52.84,52.94,47000.0,31.2939,31.2939,31.2171,31.2762,47000.0
2009-04-13 11:05:00,52.95,53.04,52.93,53.0,27600.0,31.2821,31.3352,31.2703,31.3116,27600.0
2009-04-13 11:10:00,52.98,53.11,52.98,53.1,34800.0,31.2998,31.3766,31.2998,31.3707,34800.0
2009-04-13 11:15:00,53.09,53.18,53.07,53.16,40500.0,31.3648,31.418,31.353,31.4061,40500.0
2009-04-13 11:20:00,53.15,53.22,53.13,53.15,28100.0,31.4002,31.4416,31.3884,31.4002,28100.0
2009-04-13 11:25:00,53.16,53.38,53.14,53.31,39400.0,31.4061,31.5361,31.3943,31.4948,39400.0
2009-04-13 11:30:00,53.31,53.4,53.26,53.29,40300.0,31.4948,31.5479,31.4652,31.4829,40300.0
2009-04-13 11:35:00,53.29,53.29,53.17,53.21,18200.0,31.4829,31.4829,31.412,31.4357,18200.0
2009-04-13 11:40:00,53.23,53.28,53.1,53.13,18400.0,31.4475,31.477,31.3707,31.3884,18400.0
2009-04-13 11:45:00,53.15,53.21,53.14,53.2,23000.0,31.4002,31.4357,31.3943,31.4298,23000.0
2009-04-13 11:50:00,53.2,53.21,52.99,53.06,29200.0,31.4298,31.4357,31.3057,31.3471,29200.0
2009-04-13 11:55:00,53.07,53.11,53.05,53.11,17600.0,31.353,31.3766,31.3412,31.3766,17600.0
2009-04-13 12:00:00,53.12,53.18,53.11,53.12,18100.0,31.3825,31.418,31.3766,31.3825,18100.0
2009-04-13 12:05:00,53.14,53.15,53.09,53.12,22700.0,31.3943,31.4002,31.3648,31.3825,22700.0
2009-04-13 12:10:00,53.11,53.2,53.1,53.18,18000.0,31.3766,31.4298,31.3707,31.418,18000.0
2009-04-13 12:15:00,53.19,53.27,53.18,53.25,20100.0,31.4239,31.4711,31.418,31.4593,20100.0
2009-04-13 12:20:00,53.25,53.32,53.24,53.3,28300.0,31.4593,31.5007,31.4534,31.4889,28300.0
2009-04-13 12:25:00,53.31,53.31,53.18,53.2,17700.0,31.4948,31.4948,31.418,31.4298,17700.0
2009-04-13 12:30:00,53.19,53.29,53.17,53.27,13900.0,31.4239,31.4829,31.412,31.4711,13900.0
2009-04-13 12:35:00,53.27,53.33,53.25,53.33,16100.0,31.4711,31.5066,31.4593,31.5066,16100.0
2009-04-13 12:40:00,53.32,53.39,53.3,53.38,17300.0,31.5007,31.542,31.4889,31.5361,17300.0
2009-04-13 12:45:00,53.39,53.4,53.28,53.28,22800.0,31.542,31.5479,31.477,31.477,22800.0
2009-04-13 12:50:00,53.28,53.29,53.21,53.22,20000.0,31.477,31.4829,31.4357,31.4416,20000.0
2009-04-13 12:55:00,53.22,53.28,53.21,53.24,20300.0,31.4416,31.477,31.4357,31.4534,20300.0
2009-04-13 13:00:00,53.23,53.24,53.06,53.11,38100.0,31.4475,31.4534,31.3471,31.3766,38100.0
2009-04-13 13:05:00,53.13,53.17,53.08,53.08,18500.0,31.3884,31.412,31.3589,31.3589,18500.0
2009-04-13 13:10:00,53.08,53.1,53.04,53.08,25700.0,31.3589,31.3707,31.3352,31.3589,25700.0
2009-04-13 13:15:00,53.08,53.16,53.05,53.16,28000.0,31.3589,31.4061,31.3412,31.4061,28000.0
2009-04-13 13:20:00,53.16,53.39,53.16,53.29,44000.0,31.4061,31.542,31.4061,31.4829,44000.0
2009-04-13 13:25:00,53.29,53.31,53.23,53.29,29100.0,31.4829,31.4948,31.4475,31.4829,29100.0
2009-04-13 13:30:00,53.29,53.38,53.27,53.38,31600.0,31.4829,31.5361,31.4711,31.5361,31600.0
2009-04-13 13:35:00,53.38,53.51,53.36,53.38,42700.0,31.5361,31.6129,31.5243,31.5361,42700.0
2009-04-13 13:40:00,53.38,53.42,53.36,53.38,22700.0,31.5361,31.5597,31.5243,31.5361,22700.0
2009-04-13 13:45:00,53.38,53.5,53.38,53.45,24900.0,31.5361,31.607,31.5361,31.5775,24900.0
2009-04-13 13:50:00,53.45,53.46,53.39,53.43,20300.0,31.5775,31.5834,31.542,31.5657,20300.0
2009-04-13 13:55:00,53.43,53.45,53.4,53.45,17600.0,31.5657,31.5775,31.5479,31.5775,17600.0
2009-04-13 14:00:00,53.45,53.56,53.44,53.56,47300.0,31.5775,31.6425,31.5716,31.6425,47300.0
2009-04-13 14:05:00,53.55,53.6,53.51,53.54,40500.0,31.6365,31.6661,31.6129,31.6306,40500.0
2009-04-13 14:10:00,53.55,53.56,53.45,53.47,39100.0,31.6365,31.6425,31.5775,31.5893,39100.0
2009-04-13 14:15:00,53.47,53.48,53.4,53.45,31300.0,31.5893,31.5952,31.5479,31.5775,31300.0
2009-04-13 14:20:00,53.44,53.44,53.27,53.32,80500.0,31.5716,31.5716,31.4711,31.5007,80500.0
2009-04-13 14:25:00,53.32,53.37,53.31,53.31,25700.0,31.5007,31.5302,31.4948,31.4948,25700.0
2009-04-13 14:30:00,53.31,53.41,53.29,53.4,28800.0,31.4948,31.5538,31.4829,31.5479,28800.0
2009-04-13 14:35:00,53.41,53.45,53.4,53.41,28900.0,31.5538,31.5775,31.5479,31.5538,28900.0
2009-04-13 14:40:00,53.41,53.41,53.16,53.29,87100.0,31.5538,31.5538,31.4061,31.4829,87100.0
2009-04-13 14:45:00,53.3,53.3,53.17,53.18,70100.0,31.4889,31.4889,31.412,31.418,70100.0
2009-04-13 14:50:00,53.19,53.31,53.14,53.29,36300.0,31.4239,31.4948,31.3943,31.4829,36300.0
2009-04-13 14:55:00,53.28,53.37,53.24,53.24,24100.0,31.477,31.5302,31.4534,31.4534,24100.0
2009-04-13 15:00:00,53.24,53.4,53.15,53.37,72400.0,31.4534,31.5479,31.4002,31.5302,72400.0
2009-04-13 15:05:00,53.37,53.39,53.33,53.37,59300.0,31.5302,31.542,31.5066,31.5302,59300.0
2009-04-13 15:10:00,53.37,53.55,53.34,53.53,67800.0,31.5302,31.6365,31.5125,31.6247,67800.0
2009-04-13 15:15:00,53.53,53.73,53.52,53.7,45400.0,31.6247,31.7429,31.6188,31.7252,45400.0
2009-04-13 15:20:00,53.71,53.79,53.7,53.75,73800.0,31.7311,31.7783,31.7252,31.7547,73800.0
2009-04-13 15:25:00,53.77,53.85,53.72,53.77,48600.0,31.7665,31.8138,31.737,31.7665,48600.0
2009-04-13 15:30:00,53.78,53.93,53.72,53.87,126100.0,31.7724,31.861,31.737,31.8256,126100.0
2009-04-13 15:35:00,53.87,53.93,53.79,53.86,58200.0,31.8256,31.861,31.7783,31.8197,58200.0
2009-04-13 15:40:00,53.86,53.95,53.77,53.93,75300.0,31.8197,31.8729,31.7665,31.861,75300.0
2009-04-13 15:45:00,53.94,53.95,53.79,53.81,93000.0,31.867,31.8729,31.7783,31.7902,93000.0
2009-04-13 15:50:00,53.8,53.83,53.57,53.61,135600.0,31.7842,31.802,31.6484,31.672,135600.0
2009-04-13 15:55:00,53.61,53.62,53.37,53.38,214800.0,31.672,31.6779,31.5302,31.5361,214800.0
2009-04-14 09:30:00,52.95,53.1,52.53,52.75,116900.0,31.2821,31.3707,31.0339,31.1639,116900.0
2009-04-14 09:35:00,52.75,52.84,52.64,52.78,93000.0,31.1639,31.2171,31.0989,31.1816,93000.0
2009-04-14 09:40:00,52.78,52.95,52.6,52.89,90000.0,31.1816,31.2821,31.0753,31.2466,90000.0
2009-04-14 09:45:00,52.9,52.91,52.64,52.86,83800.0,31.2525,31.2584,31.0989,31.2289,83800.0
2009-04-14 09:50:00,52.87,53.05,52.83,52.96,88600.0,31.2348,31.3412,31.2112,31.288,88600.0
2009-04-14 09:55:00,52.96,53.07,52.89,53.03,51200.0,31.288,31.353,31.2466,31.3293,51200.0
2009-04-14 10:00:00,53.03,53.14,52.91,53.0,129000.0,31.3293,31.3943,31.2584,31.3116,129000.0
2009-04-14 10:05:00,53.04,53.17,53.0,53.0,90000.0,31.3352,31.412,31.3116,31.3116,90000.0
2009-04-14 10:10:00,53.0,53.23,52.97,53.17,66000.0,31.3116,31.4475,31.2939,31.412,66000.0
2009-04-14 10:15:00,53.15,53.42,53.12,53.34,111500.0,31.4002,31.5597,31.3825,31.5125,111500.0
2009-04-14 10:20:00,53.34,53.63,53.34,53.6,129400.0,31.5125,31.6838,31.5125,31.6661,129400.0
2009-04-14 10:25:00,53.61,53.71,53.56,53.7,63900.0,31.672,31.7311,31.6425,31.7252,63900.0
2009-04-14 10:30:00,53.69,53.86,53.69,53.79,69700.0,31.7193,31.8197,31.7193,31.7783,69700.0
2009-04-14 10:35:00,53.78,53.93,53.72,53.84,63800.0,31.7724,31.861,31.737,31.8079,63800.0
2009-04-14 10:40:00,53.83,53.96,53.8,53.95,76900.0,31.802,31.8788,31.7842,31.8729,76900.0
2009-04-14 10:45:00,53.95,53.95,53.76,53.81,55400.0,31.8729,31.8729,31.7606,31.7902,55400.0
2009-04-14 10:50:00,53.81,53.82,53.66,53.7,36600.0,31.7902,31.7961,31.7015,31.7252,36600.0
2009-04-14 10:55:00,53.71,53.79,53.68,53.69,35000.0,31.7311,31.7783,31.7133,31.7193,35000.0
2009-04-14 11:00:00,53.69,53.84,53.68,53.81,31700.0,31.7193,31.8079,31.7133,31.7902,31700.0
2009-04-14 11:05:00,53.81,53.83,53.7,53.78,42500.0,31.7902,31.802,31.7252,31.7724,42500.0
2009-04-14 11:10:00,53.78,53.81,53.74,53.78,47600.0,31.7724,31.7902,31.7488,31.7724,47600.0
2009-04-14 11:15:00,53.8,53.81,53.73,53.75,21000.0,31.7842,31.7902,31.7429,31.7547,21000.0
2009-04-14 11:20:00,53.75,53.76,53.62,53.66,32300.0,31.7547,31.7606,31.6779,31.7015,32300.0
2009-04-14 11:25:00,53.66,53.7,53.54,53.54,26100.0,31.7015,31.7252,31.6306,31.6306,26100.0
2009-04-14 11:30:00,53.54,53.73,53.53,53.73,37300.0,31.6306,31.7429,31.6247,31.7429,37300.0
2009-04-14 11:35:00,53.73,53.75,53.63,53.68,30000.0,31.7429,31.7547,31.6838,31.7133,30000.0
2009-04-14 11:40:00,53.7,53.73,53.54,53.56,32900.0,31.7252,31.7429,31.6306,31.6425,32900.0
2009-04-14 11:45:00,53.56,53.67,53.56,53.63,33000.0,31.6425,31.7074,31.6425,31.6838,33000.0
2009-04-14 11:50:00,53.64,53.64,53.57,53.6,24300.0,31.6897,31.6897,31.6484,31.6661,24300.0
2009-04-14 11:55:00,53.61,53.62,53.58,53.6,22400.0,31.672,31.6779,31.6543,31.6661,22400.0
2009-04-14 12:00:00,53.59,53.6,53.56,53.59,20700.0,31.6602,31.6661,31.6425,31.6602,20700.0
2009-04-14 12:05:00,53.59,53.6,53.41,53.43,64400.0,31.6602,31.6661,31.5538,31.5657,64400.0
2009-04-14 12:10:00,53.4,53.44,53.39,53.43,16000.0,31.5479,31.5716,31.542,31.5657,16000.0
2009-04-14 12:15:00,53.43,53.43,53.39,53.43,38700.0,31.5657,31.5657,31.542,31.5657,38700.0
2009-04-14 12:20:00,53.43,53.52,53.37,53.5,54100.0,31.5657,31.6188,31.5302,31.607,54100.0
2009-04-14 12:25:00,53.49,53.59,53.49,53.53,24900.0,31.6011,31.6602,31.6011,31.6247,24900.0
2009-04-14 12:30:00,53.55,53.7,53.55,53.68,26200.0,31.6365,31.7252,31.6365,31.7133,26200.0
2009-04-14 12:35:00,53.69,53.7,53.66,53.67,17700.0,31.7193,31.7252,31.7015,31.7074,17700.0
2009-04-14 12:40:00,53.67,53.67,53.37,53.38,57100.0,31.7074,31.7074,31.5302,31.5361,57100.0
2009-04-14 12:45:00,53.37,53.37,53.05,53.08,39500.0,31.5302,31.5302,31.3412,31.3589,39500.0
2009-04-14 12:50:00,53.07,53.65,53.07,53.32,133800.0,31.353,31.6956,31.353,31.5007,133800.0
2009-04-14 12:55:00,53.32,53.32,53.19,53.29,44700.0,31.5007,31.5007,31.4239,31.4829,44700.0
2009-04-14 13:00:00,53.3,53.34,53.25,53.3,34600.0,31.4889,31.5125,31.4593,31.4889,34600.0
2009-04-14 13:05:00,53.3,53.31,53.24,53.29,28900.0,31.4889,31.4948,31.4534,31.4829,28900.0
2009-04-14 13:10:00,53.29,53.53,53.25,53.53,93100.0,31.4829,31.6247,31.4593,31.6247,93100.0
2009-04-14 13:15:00,53.53,53.57,53.41,53.42,44400.0,31.6247,31.6484,31.5538,31.5597,44400.0
2009-04-14 13:20:00,53.43,53.45,53.36,53.42,32200.0,31.5657,31.5775,31.5243,31.5597,32200.0
2009-04-14 13:25:00,53.42,53.52,53.37,53.49,30300.0,31.5597,31.6188,31.5302,31.6011,30300.0
2009-04-14 13:30:00,53.5,53.62,53.5,53.53,48500.0,31.607,31.6779,31.607,31.6247,48500.0
2009-04-14 13:35:00,53.53,53.54,53.36,53.36,45400.0,31.6247,31.6306,31.5243,31.5243,45400.0
2009-04-14 13:40:00,53.37,53.4,53.36,53.39,19900.0,31.5302,31.5479,31.5243,31.542,19900.0
2009-04-14 13:45:00,53.4,53.43,53.35,53.36,37000.0,31.5479,31.5657,31.5184,31.5243,37000.0
2009-04-14 13:50:00,53.36,53.49,53.36,53.39,20100.0,31.5243,31.6011,31.5243,31.542,20100.0
2009-04-14 13:55:00,53.4,53.51,53.35,53.5,22500.0,31.5479,31.6129,31.5184,31.607,22500.0
2009-04-14 14:00:00,53.5,53.51,53.36,53.41,45400.0,31.607,31.6129,31.5243,31.5538,45400.0
2009-04-14 14:05:00,53.42,53.44,53.32,53.38,20800.0,31.5597,31.5716,31.5007,31.5361,20800.0
2009-04-14 14:10:00,53.38,53.52,53.31,53.51,22700.0,31.5361,31.6188,31.4948,31.6129,22700.0
2009-04-14 14:15:00,53.51,53.63,53.47,53.61,27500.0,31.6129,31.6838,31.5893,31.672,27500.0
2009-04-14 14:20:00,53.61,53.72,53.55,53.7,44600.0,31.672,31.737,31.6365,31.7252,44600.0
2009-04-14 14:25:00,53.7,53.79,53.68,53.73,81700.0,31.7252,31.7783,31.7133,31.7429,81700.0
2009-04-14 14:30:00,53.72,53.73,53.57,53.62,33000.0,31.737,31.7429,31.6484,31.6779,33000.0
2009-04-14 14:35:00,53.62,53.75,53.61,53.75,29600.0,31.6779,31.7547,31.672,31.7547,29600.0
2009-04-14 14:40:00,53.76,53.79,53.66,53.73,23600.0,31.7606,31.7783,31.7015,31.7429,23600.0
2009-04-14 14:45:00,53.74,53.74,53.59,53.65,24000.0,31.7488,31.7488,31.6602,31.6956,24000.0
2009-04-14 14:50:00,53.66,53.69,53.58,53.61,35400.0,31.7015,31.7193,31.6543,31.672,35400.0
2009-04-14 14:55:00,53.61,53.8,53.59,53.8,31200.0,31.672,31.7842,31.6602,31.7842,31200.0
2009-04-14 15:00:00,53.81,53.89,53.75,53.87,82800.0,31.7902,31.8374,31.7547,31.8256,82800.0
2009-04-14 15:05:00,53.87,53.9,53.73,53.76,54600.0,31.8256,31.8433,31.7429,31.7606,54600.0
2009-04-14 15:10:00,53.76,53.81,53.64,53.76,46300.0,31.7606,31.7902,31.6897,31.7606,46300.0
2009-04-14 15:15:00,53.75,53.96,53.72,53.95,69400.0,31.7547,31.8788,31.737,31.8729,69400.0
2009-04-14 15:20:00,53.96,53.98,53.86,53.89,52300.0,31.8788,31.8906,31.8197,31.8374,52300.0
2009-04-14 15:25:00,53.89,53.91,53.69,53.76,40600.0,31.8374,31.8492,31.7193,31.7606,40600.0
2009-04-14 15:30:00,53.74,53.78,53.61,53.63,48500.0,31.7488,31.7724,31.672,31.6838,48500.0
2009-04-14 15:35:00,53.64,53.69,53.5,53.51,69100.0,31.6897,31.7193,31.607,31.6129,69100.0
2009-04-14 15:40:00,53.51,53.65,53.44,53.55,103300.0,31.6129,31.6956,31.5716,31.6365,103300.0
2009-04-14 15:45:00,53.55,53.77,53.48,53.63,106000.0,31.6365,31.7665,31.5952,31.6838,106000.0
2009-04-14 15:50:00,53.63,53.79,53.6,53.6,125800.0,31.6838,31.7783,31.6661,31.6661,125800.0
2009-04-14 15:55:00,53.6,53.67,53.4,53.44,264100.0,31.6661,31.7074,31.5479,31.5716,264100.0
2009-04-15 09:30:00,53.07,53.27,53.02,53.1,47800.0,31.353,31.4711,31.3234,31.3707,47800.0
2009-04-15 09:35:00,53.11,53.32,53.1,53.32,42200.0,31.3766,31.5007,31.3707,31.5007,42200.0
2009-04-15 09:40:00,53.32,53.36,53.07,53.33,43700.0,31.5007,31.5243,31.353,31.5066,43700.0
2009-04-15 09:45:00,53.34,53.34,53.2,53.22,48000.0,31.5125,31.5125,31.4298,31.4416,48000.0
2009-04-15 09:50:00,53.22,53.55,53.22,53.49,56800.0,31.4416,31.6365,31.4416,31.6011,56800.0
2009-04-15 09:55:00,53.49,53.53,53.31,53.51,52100.0,31.6011,31.6247,31.4948,31.6129,52100.0
2009-04-15 10:00:00,53.51,53.6,53.39,53.53,49900.0,31.6129,31.6661,31.542,31.6247,49900.0
2009-04-15 10:05:00,53.55,53.79,53.48,53.78,56800.0,31.6365,31.7783,31.5952,31.7724,56800.0
2009-04-15 10:10:00,53.8,53.92,53.76,53.76,97400.0,31.7842,31.8551,31.7606,31.7606,97400.0
2009-04-15 10:15:00,53.77,53.78,53.61,53.64,45900.0,31.7665,31.7724,31.672,31.6897,45900.0
2009-04-15 10:20:00,53.63,53.79,53.63,53.74,61800.0,31.6838,31.7783,31.6838,31.7488,61800.0
2009-04-15 10:25:00,53.75,53.78,53.67,53.68,38500.0,31.7547,31.7724,31.7074,31.7133,38500.0
2009-04-15 10:30:00,53.68,53.69,53.52,53.6,62000.0,31.7133,31.7193,31.6188,31.6661,62000.0
2009-04-15 10:35:00,53.6,53.66,53.55,53.63,22900.0,31.6661,31.7015,31.6365,31.6838,22900.0
2009-04-15 10:40:00,53.63,53.67,53.51,53.58,28900.0,31.6838,31.7074,31.6129,31.6543,28900.0
2009-04-15 10:45:00,53.58,53.67,53.38,53.4,93600.0,31.6543,31.7074,31.5361,31.5479,93600.0
2009-04-15 10:50:00,53.38,53.55,53.26,53.31,84800.0,31.5361,31.6365,31.4652,31.4948,84800.0
2009-04-15 10:55:00,53.31,53.47,53.29,53.47,60200.0,31.4948,31.5893,31.4829,31.5893,60200.0
2009-04-15 11:00:00,53.46,53.55,53.42,53.42,36000.0,31.5834,31.6365,31.5597,31.5597,36000.0
2009-04-15 11:05:00,53.42,53.44,53.35,53.4,29600.0,31.5597,31.5716,31.5184,31.5479,29600.0
2009-04-15 11:10:00,53.4,53.49,53.4,53.49,28400.0,31.5479,31.6011,31.5479,31.6011,28400.0
2009-04-15 11:15:00,53.49,53.57,53.39,53.52,50000.0,31.6011,31.6484,31.542,31.6188,50000.0
2009-04-15 11:20:00,53.53,53.73,53.52,53.7,48400.0,31.6247,31.7429,31.6188,31.7252,48400.0
2009-04-15 11:25:00,53.7,53.78,53.69,53.72,33900.0,31.7252,31.7724,31.7193,31.737,33900.0
2009-04-15 11:30:00,53.72,53.8,53.72,53.77,28200.0,31.737,31.7842,31.737,31.7665,28200.0
2009-04-15 11:35:00,53.78,53.9,53.78,53.81,30500.0,31.7724,31.8433,31.7724,31.7902,30500.0
2009-04-15 11:40:00,53.81,53.86,53.78,53.79,31700.0,31.7902,31.8197,31.7724,31.7783,31700.0
2009-04-15 11:45:00,53.79,53.79,53.73,53.79,24400.0,31.7783,31.7783,31.7429,31.7783,24400.0
2009-04-15 11:50:00,53.79,53.88,53.79,53.87,30700.0,31.7783,31.8315,31.7783,31.8256,30700.0
2009-04-15 11:55:00,53.88,54.07,53.85,54.06,56300.0,31.8315,31.9438,31.8138,31.9378,56300.0
2009-04-15 12:00:00,54.05,54.14,54.03,54.09,93600.0,31.9319,31.9851,31.9201,31.9556,93600.0
2009-04-15 12:05:00,54.09,54.11,54.03,54.05,27700.0,31.9556,31.9674,31.9201,31.9319,27700.0
2009-04-15 12:10:00,54.06,54.13,53.99,54.09,31000.0,31.9378,31.9792,31.8965,31.9556,31000.0
2009-04-15 12:15:00,54.09,54.12,54.01,54.06,34000.0,31.9556,31.9733,31.9083,31.9378,34000.0
2009-04-15 12:20:00,54.06,54.17,54.03,54.07,38200.0,31.9378,32.0028,31.9201,31.9438,38200.0
2009-04-15 12:25:00,54.06,54.1,54.01,54.02,15100.0,31.9378,31.9615,31.9083,31.9142,15100.0
2009-04-15 12:30:00,54.01,54.07,53.97,54.06,24700.0,31.9083,31.9438,31.8847,31.9378,24700.0
2009-04-15 12:35:00,54.06,54.12,54.04,54.1,31500.0,31.9378,31.9733,31.926,31.9615,31500.0
2009-04-15 12:40:00,54.1,54.12,54.06,54.09,23900.0,31.9615,31.9733,31.9378,31.9556,23900.0
2009-04-15 12:45:00,54.1,54.16,54.08,54.13,40500.0,31.9615,31.9969,31.9497,31.9792,40500.0
2009-04-15 12:50:00,54.14,54.2,54.1,54.18,33100.0,31.9851,32.0206,31.9615,32.0087,33100.0
2009-04-15 12:55:00,54.18,54.19,54.15,54.17,24800.0,32.0087,32.0146,31.991,32.0028,24800.0
2009-04-15 13:00:00,54.18,54.25,54.07,54.14,68100.0,32.0087,32.0501,31.9438,31.9851,68100.0
2009-04-15 13:05:00,54.15,54.15,54.07,54.11,46400.0,31.991,31.991,31.9438,31.9674,46400.0
2009-04-15 13:10:00,54.12,54.17,54.09,54.14,35800.0,31.9733,32.0028,31.9556,31.9851,35800.0
2009-04-15 13:15:00,54.13,54.18,54.1,54.14,64400.0,31.9792,32.0087,31.9615,31.9851,64400.0
2009-04-15 13:20:00,54.13,54.2,54.11,54.15,52500.0,31.9792,32.0206,31.9674,31.991,52500.0
2009-04-15 13:25:00,54.14,54.18,54.1,54.15,61800.0,31.9851,32.0087,31.9615,31.991,61800.0
2009-04-15 13:30:00,54.16,54.19,54.12,54.17,45400.0,31.9969,32.0146,31.9733,32.0028,45400.0
2009-04-15 13:35:00,54.17,54.21,54.1,54.1,31700.0,32.0028,32.0265,31.9615,31.9615,31700.0
2009-04-15 13:40:00,54.1,54.1,53.95,53.98,36900.0,31.9615,31.9615,31.8729,31.8906,36900.0
2009-04-15 13:45:00,53.97,53.99,53.87,53.87,44800.0,31.8847,31.8965,31.8256,31.8256,44800.0
2009-04-15 13:50:00,53.87,53.88,53.78,53.84,59800.0,31.8256,31.8315,31.7724,31.8079,59800.0
2009-04-15 13:55:00,53.84,53.91,53.82,53.91,41800.0,31.8079,31.8492,31.7961,31.8492,41800.0
2009-04-15 14:00:00,53.9,54.0,53.81,53.94,54000.0,31.8433,31.9024,31.7902,31.867,54000.0
2009-04-15 14:05:00,53.94,53.98,53.89,53.94,50300.0,31.867,31.8906,31.8374,31.867,50300.0
2009-04-15 14:10:00,53.94,53.94,53.76,53.81,56300.0,31.867,31.867,31.7606,31.7902,56300.0
2009-04-15 14:15:00,53.81,53.84,53.65,53.69,78100.0,31.7902,31.8079,31.6956,31.7193,78100.0
2009-04-15 14:20:00,53.69,53.69,53.59,53.66,46500.0,31.7193,31.7193,31.6602,31.7015,46500.0
2009-04-15 14:25:00,53.65,53.65,53.52,53.59,90300.0,31.6956,31.6956,31.6188,31.6602,90300.0
2009-04-15 14:30:00,53.59,53.8,53.56,53.7,112700.0,31.6602,31.7842,31.6425,31.7252,112700.0
2009-04-15 14:35:00,53.7,53.81,53.54,53.55,99200.0,31.7252,31.7902,31.6306,31.6365,99200.0
2009-04-15 14:40:00,53.54,53.63,53.48,53.63,43800.0,31.6306,31.6838,31.5952,31.6838,43800.0
2009-04-15 14:45:00,53.62,53.77,53.62,53.7,51500.0,31.6779,31.7665,31.6779,31.7252,51500.0
2009-04-15 14:50:00,53.71,53.75,53.69,53.7,50200.0,31.7311,31.7547,31.7193,31.7252,50200.0
2009-04-15 14:55:00,53.72,53.72,53.63,53.7,41000.0,31.737,31.737,31.6838,31.7252,41000.0
2009-04-15 15:00:00,53.71,53.87,53.7,53.84,78900.0,31.7311,31.8256,31.7252,31.8079,78900.0
2009-04-15 15:05:00,53.83,53.96,53.76,53.77,86200.0,31.802,31.8788,31.7606,31.7665,86200.0
2009-04-15 15:10:00,53.77,54.02,53.74,53.92,92100.0,31.7665,31.9142,31.7488,31.8551,92100.0
2009-04-15 15:15:00,53.92,54.07,53.81,54.01,94400.0,31.8551,31.9438,31.7902,31.9083,94400.0
2009-04-15 15:20:00,54.02,54.06,53.88,54.0,73200.0,31.9142,31.9378,31.8315,31.9024,73200.0
2009-04-15 15:25:00,54.0,54.07,53.93,54.03,96600.0,31.9024,31.9438,31.861,31.9201,96600.0
2009-04-15 15:30:00,54.02,54.09,53.88,53.95,76800.0,31.9142,31.9556,31.8315,31.8729,76800.0
2009-04-15 15:35:00,53.95,54.0,53.9,53.99,107900.0,31.8729,31.9024,31.8433,31.8965,107900.0
2009-04-15 15:40:00,54.0,54.08,53.95,53.95,99800.0,31.9024,31.9497,31.8729,31.8729,99800.0
2009-04-15 15:45:00,53.96,54.13,53.94,54.12,115400.0,31.8788,31.9792,31.867,31.9733,115400.0
2009-04-15 15:50:00,54.12,54.23,54.03,54.19,141600.0,31.9733,32.0383,31.9201,32.0146,141600.0
2009-04-15 15:55:00,54.19,54.31,54.19,54.26,225700.0,32.0146,32.0855,32.0146,32.056,225700.0
2009-04-16 09:30:00,54.57,54.57,54.07,54.31,62100.0,32.2391,32.2391,31.9438,32.0855,62100.0
2009-04-16 09:35:00,54.32,54.5,54.32,54.49,36500.0,32.0915,32.1978,32.0915,32.1919,36500.0
2009-04-16 09:40:00,54.47,54.47,54.28,54.33,45100.0,32.1801,32.1801,32.0678,32.0974,45100.0
2009-04-16 09:45:00,54.35,54.4,54.26,54.29,44900.0,32.1092,32.1387,32.056,32.0737,44900.0
2009-04-16 09:50:00,54.26,54.28,54.0,54.13,59300.0,32.056,32.0678,31.9024,31.9792,59300.0
2009-04-16 09:55:00,54.14,54.33,54.12,54.26,63300.0,31.9851,32.0974,31.9733,32.056,63300.0
2009-04-16 10:00:00,54.28,54.37,54.06,54.07,79000.0,32.0678,32.121,31.9378,31.9438,79000.0
2009-04-16 10:05:00,54.08,54.2,53.81,53.84,49800.0,31.9497,32.0206,31.7902,31.8079,49800.0
2009-04-16 10:10:00,53.83,54.11,53.83,54.1,43200.0,31.802,31.9674,31.802,31.9615,43200.0
2009-04-16 10:15:00,54.09,54.19,54.07,54.11,60700.0,31.9556,32.0146,31.9438,31.9674,60700.0
2009-04-16 10:20:00,54.09,54.19,53.99,54.0,28700.0,31.9556,32.0146,31.8965,31.9024,28700.0
2009-04-16 10:25:00,53.99,54.22,53.99,54.19,32900.0,31.8965,32.0324,31.8965,32.0146,32900.0
2009-04-16 10:30:00,54.18,54.4,54.17,54.34,44900.0,32.0087,32.1387,32.0028,32.1033,44900.0
2009-04-16 10:35:00,54.32,54.34,54.12,54.14,30100.0,32.0915,32.1033,31.9733,31.9851,30100.0
2009-04-16 10:40:00,54.13,54.13,53.92,53.92,61800.0,31.9792,31.9792,31.8551,31.8551,61800.0
2009-04-16 10:45:00,53.92,53.92,53.83,53.85,47200.0,31.8551,31.8551,31.802,31.8138,47200.0
2009-04-16 10:50:00,53.85,53.96,53.84,53.84,49400.0,31.8138,31.8788,31.8079,31.8079,49400.0
2009-04-16 10:55:00,53.84,53.92,53.8,53.92,30000.0,31.8079,31.8551,31.7842,31.8551,30000.0
2009-04-16 11:00:00,53.93,54.12,53.92,54.1,45700.0,31.861,31.9733,31.8551,31.9615,45700.0
2009-04-16 11:05:00,54.11,54.29,54.1,54.27,45500.0,31.9674,32.0737,31.9615,32.0619,45500.0
2009-04-16 11:10:00,54.28,54.28,54.25,54.27,22800.0,32.0678,32.0678,32.0501,32.0619,22800.0
2009-04-16 11:15:00,54.28,54.29,54.26,54.26,38800.0,32.0678,32.0737,32.056,32.056,38800.0
2009-04-16 11:20:00,54.28,54.28,54.22,54.23,19400.0,32.0678,32.0678,32.0324,32.0383,19400.0
2009-04-16 11:25:00,54.23,54.23,54.07,54.14,35300.0,32.0383,32.0383,31.9438,31.9851,35300.0
2009-04-16 11:30:00,54.13,54.3,54.13,54.29,24000.0,31.9792,32.0796,31.9792,32.0737,24000.0
2009-04-16 11:35:00,54.3,54.44,54.29,54.37,42100.0,32.0796,32.1623,32.0737,32.121,42100.0
2009-04-16 11:40:00,54.37,54.42,54.35,54.4,41200.0,32.121,32.1505,32.1092,32.1387,41200.0
2009-04-16 11:45:00,54.42,54.49,54.4,54.45,27900.0,32.1505,32.1919,32.1387,32.1683,27900.0
2009-04-16 11:50:00,54.45,54.45,54.4,54.43,14100.0,32.1683,32.1683,32.1387,32.1564,14100.0
2009-04-16 11:55:00,54.43,54.5,54.37,54.37,22600.0,32.1564,32.1978,32.121,32.121,22600.0
2009-04-16 12:00:00,54.38,54.46,54.37,54.44,18200.0,32.1269,32.1742,32.121,32.1623,18200.0
2009-04-16 12:05:00,54.43,54.5,54.42,54.5,14000.0,32.1564,32.1978,32.1505,32.1978,14000.0
2009-04-16 12:10:00,54.49,54.63,54.47,54.62,37800.0,32.1919,32.2746,32.1801,32.2687,37800.0
2009-04-16 12:15:00,54.62,54.68,54.6,54.61,42400.0,32.2687,32.3041,32.2569,32.2628,42400.0
2009-04-16 12:20:00,54.62,54.65,54.54,54.58,28900.0,32.2687,32.2864,32.2214,32.2451,28900.0
2009-04-16 12:25:00,54.56,54.6,54.48,54.59,37600.0,32.2332,32.2569,32.186,32.251,37600.0
2009-04-16 12:30:00,54.6,54.65,54.59,54.62,15300.0,32.2569,32.2864,32.251,32.2687,15300.0
2009-04-16 12:35:00,54.62,54.63,54.59,54.6,28300.0,32.2687,32.2746,32.251,32.2569,28300.0
2009-04-16 12:40:00,54.59,54.64,54.59,54.64,38500.0,32.251,32.2805,32.251,32.2805,38500.0
2009-04-16 12:45:00,54.65,54.81,54.65,54.8,47300.0,32.2864,32.3809,32.2864,32.375,47300.0
2009-04-16 12:50:00,54.79,54.95,54.78,54.95,76100.0,32.3691,32.4636,32.3632,32.4636,76100.0
2009-04-16 12:55:00,54.94,54.98,54.9,54.96,46900.0,32.4577,32.4814,32.4341,32.4696,46900.0
2009-04-16 13:00:00,54.95,54.99,54.95,54.97,27700.0,32.4636,32.4873,32.4636,32.4755,27700.0
2009-04-16 13:05:00,54.97,54.97,54.88,54.91,42900.0,32.4755,32.4755,32.4223,32.44,42900.0
2009-04-16 13:10:00,54.92,54.93,54.82,54.93,42700.0,32.4459,32.4518,32.3868,32.4518,42700.0
2009-04-16 13:15:00,54.93,54.95,54.84,54.94,42900.0,32.4518,32.4636,32.3987,32.4577,42900.0
2009-04-16 13:20:00,54.93,55.0,54.93,54.98,50400.0,32.4518,32.4932,32.4518,32.4814,50400.0
2009-04-16 13:25:00,54.99,55.02,54.97,55.0,55100.0,32.4873,32.505,32.4755,32.4932,55100.0
2009-04-16 13:30:00,55.0,55.06,54.86,54.86,32900.0,32.4932,32.5286,32.4105,32.4105,32900.0
2009-04-16 13:35:00,54.86,54.97,54.84,54.87,37200.0,32.4105,32.4755,32.3987,32.4164,37200.0
2009-04-16 13:40:00,54.87,54.87,54.72,54.78,39100.0,32.4164,32.4164,32.3278,32.3632,39100.0
2009-04-16 13:45:00,54.78,54.81,54.76,54.78,33400.0,32.3632,32.3809,32.3514,32.3632,33400.0
2009-04-16 13:50:00,54.77,54.84,54.75,54.77,25400.0,32.3573,32.3987,32.3455,32.3573,25400.0
2009-04-16 13:55:00,54.77,54.88,54.77,54.87,42700.0,32.3573,32.4223,32.3573,32.4164,42700.0
2009-04-16 14:00:00,54.88,55.02,54.88,54.99,23200.0,32.4223,32.505,32.4223,32.4873,23200.0
2009-04-16 14:05:00,54.99,55.1,54.98,55.05,55700.0,32.4873,32.5523,32.4814,32.5227,55700.0
2009-04-16 14:10:00,55.06,55.2,55.05,55.2,49700.0,32.5286,32.6113,32.5227,32.6113,49700.0
2009-04-16 14:15:00,55.2,55.24,55.15,55.2,53900.0,32.6113,32.635,32.5818,32.6113,53900.0
2009-04-16 14:20:00,55.19,55.25,55.16,55.17,71500.0,32.6054,32.6409,32.5877,32.5936,71500.0
2009-04-16 14:25:00,55.19,55.44,55.18,55.43,114100.0,32.6054,32.7531,32.5995,32.7472,114100.0
2009-04-16 14:30:00,55.42,55.72,55.38,55.6,173500.0,32.7413,32.9186,32.7177,32.8477,173500.0
2009-04-16 14:35:00,55.59,55.75,55.52,55.73,115400.0,32.8417,32.9363,32.8004,32.9245,115400.0
2009-04-16 14:40:00,55.74,55.85,55.72,55.81,86900.0,32.9304,32.9954,32.9186,32.9717,86900.0
2009-04-16 14:45:00,55.81,55.86,55.7,55.72,104600.0,32.9717,33.0013,32.9067,32.9186,104600.0
2009-04-16 14:50:00,55.72,55.78,55.67,55.71,88400.0,32.9186,32.954,32.889,32.9126,88400.0
2009-04-16 14:55:00,55.72,55.72,55.65,55.68,85900.0,32.9186,32.9186,32.8772,32.8949,85900.0
2009-04-16 15:00:00,55.68,55.69,55.59,55.62,71800.0,32.8949,32.9008,32.8417,32.8595,71800.0
2009-04-16 15:05:00,55.61,55.75,55.58,55.68,84100.0,32.8536,32.9363,32.8358,32.8949,84100.0
2009-04-16 15:10:00,55.68,55.78,55.68,55.74,152300.0,32.8949,32.954,32.8949,32.9304,152300.0
2009-04-16 15:15:00,55.74,55.74,55.6,55.68,312700.0,32.9304,32.9304,32.8477,32.8949,312700.0
2009-04-16 15:20:00,55.68,55.79,55.67,55.71,98500.0,32.8949,32.9599,32.889,32.9126,98500.0
2009-04-16 15:25:00,55.71,55.79,55.65,55.71,123700.0,32.9126,32.9599,32.8772,32.9126,123700.0
2009-04-16 15:30:00,55.71,55.88,55.69,55.84,144300.0,32.9126,33.0131,32.9008,32.9894,144300.0
2009-04-16 15:35:00,55.85,56.11,55.85,56.08,214000.0,32.9954,33.149,32.9954,33.1312,214000.0
2009-04-16 15:40:00,56.08,56.13,55.96,55.96,205100.0,33.1312,33.1608,33.0603,33.0603,205100.0
2009-04-16 15:45:00,55.96,56.06,55.91,55.99,194300.0,33.0603,33.1194,33.0308,33.0781,194300.0
2009-04-16 15:50:00,55.99,56.0,55.81,55.86,237900.0,33.0781,33.084,32.9717,33.0013,237900.0
2009-04-16 15:55:00,55.87,56.06,55.87,55.88,437100.0,33.0072,33.1194,33.0072,33.0131,437100.0
2009-04-17 09:30:00,55.84,56.13,55.43,55.88,1169000.0,32.9894,33.1608,32.7472,33.0131,1169000.0
2009-04-17 09:35:00,55.9,55.94,55.3,55.49,119000.0,33.0249,33.0485,32.6704,32.7827,119000.0
2009-04-17 09:40:00,55.5,55.53,55.36,55.46,66400.0,32.7886,32.8063,32.7059,32.7649,66400.0
2009-04-17 09:45:00,55.48,55.58,54.57,55.0,442600.0,32.7768,32.8358,32.2391,32.4932,442600.0
2009-04-17 09:50:00,55.01,55.09,54.65,54.79,215600.0,32.4991,32.5464,32.2864,32.3691,215600.0
2009-04-17 09:55:00,54.81,55.03,54.65,54.66,152700.0,32.3809,32.5109,32.2864,32.2923,152700.0
2009-04-17 10:00:00,54.66,54.74,54.59,54.63,77700.0,32.2923,32.3396,32.251,32.2746,77700.0
2009-04-17 10:05:00,54.63,54.88,54.63,54.83,80800.0,32.2746,32.4223,32.2746,32.3928,80800.0
2009-04-17 10:10:00,54.83,54.87,54.64,54.66,74200.0,32.3928,32.4164,32.2805,32.2923,74200.0
2009-04-17 10:15:00,54.66,54.68,54.25,54.35,164600.0,32.2923,32.3041,32.0501,32.1092,164600.0
2009-04-17 10:20:00,54.36,54.44,54.29,54.36,65700.0,32.1151,32.1623,32.0737,32.1151,65700.0
2009-04-17 10:25:00,54.35,54.36,54.21,54.22,53400.0,32.1092,32.1151,32.0265,32.0324,53400.0
2009-04-17 10:30:00,54.21,54.29,54.1,54.15,63000.0,32.0265,32.0737,31.9615,31.991,63000.0
2009-04-17 10:35:00,54.16,54.32,54.14,54.19,68400.0,31.9969,32.0915,31.9851,32.0146,68400.0
2009-04-17 10:40:00,54.17,54.19,53.96,53.96,76000.0,32.0028,32.0146,31.8788,31.8788,76000.0
2009-04-17 10:45:00,53.96,54.07,53.94,54.01,67200.0,31.8788,31.9438,31.867,31.9083,67200.0
2009-04-17 10:50:00,54.02,54.17,53.99,54.15,63100.0,31.9142,32.0028,31.8965,31.991,63100.0
2009-04-17 10:55:00,54.16,54.17,54.11,54.14,55200.0,31.9969,32.0028,31.9674,31.9851,55200.0
2009-04-17 11:00:00,54.13,54.15,54.04,54.06,52300.0,31.9792,31.991,31.926,31.9378,52300.0
2009-04-17 11:05:00,54.05,54.13,54.01,54.13,32000.0,31.9319,31.9792,31.9083,31.9792,32000.0
2009-04-17 11:10:00,54.14,54.32,54.13,54.28,65300.0,31.9851,32.0915,31.9792,32.0678,65300.0
2009-04-17 11:15:00,54.28,54.29,54.1,54.1,46400.0,32.0678,32.0737,31.9615,31.9615,46400.0
2009-04-17 11:20:00,54.1,54.11,53.82,53.94,74800.0,31.9615,31.9674,31.7961,31.867,74800.0
2009-04-17 11:25:00,53.94,54.11,53.92,54.11,34700.0,31.867,31.9674,31.8551,31.9674,34700.0
2009-04-17 11:30:00,54.1,54.25,54.02,54.25,40700.0,31.9615,32.0501,31.9142,32.0501,40700.0
2009-04-17 11:35:00,54.25,54.4,54.24,54.34,37900.0,32.0501,32.1387,32.0442,32.1033,37900.0
2009-04-17 11:40:00,54.33,54.42,54.3,54.38,41400.0,32.0974,32.1505,32.0796,32.1269,41400.0
2009-04-17 11:45:00,54.37,54.37,54.29,54.32,23100.0,32.121,32.121,32.0737,32.0915,23100.0
2009-04-17 11:50:00,54.32,54.4,54.28,54.38,44200.0,32.0915,32.1387,32.0678,32.1269,44200.0
2009-04-17 11:55:00,54.39,54.44,54.35,54.39,53100.0,32.1328,32.1623,32.1092,32.1328,53100.0
2009-04-17 12:00:00,54.39,54.4,54.36,54.37,44400.0,32.1328,32.1387,32.1151,32.121,44400.0
2009-04-17 12:05:00,54.37,54.41,54.32,54.41,31200.0,32.121,32.1446,32.0915,32.1446,31200.0
2009-04-17 12:10:00,54.41,54.44,54.26,54.27,28600.0,32.1446,32.1623,32.056,32.0619,28600.0
2009-04-17 12:15:00,54.26,54.26,54.1,54.16,48800.0,32.056,32.056,31.9615,31.9969,48800.0
2009-04-17 12:20:00,54.17,54.27,54.16,54.19,22600.0,32.0028,32.0619,31.9969,32.0146,22600.0
2009-04-17 12:25:00,54.21,54.31,54.19,54.27,27100.0,32.0265,32.0855,32.0146,32.0619,27100.0
2009-04-17 12:30:00,54.28,54.28,54.1,54.14,37900.0,32.0678,32.0678,31.9615,31.9851,37900.0
2009-04-17 12:35:00,54.15,54.15,54.1,54.1,19800.0,31.991,31.991,31.9615,31.9615,19800.0
2009-04-17 12:40:00,54.12,54.16,54.1,54.12,37100.0,31.9733,31.9969,31.9615,31.9733,37100.0
2009-04-17 12:45:00,54.11,54.3,54.11,54.3,36000.0,31.9674,32.0796,31.9674,32.0796,36000.0
2009-04-17 12:50:00,54.29,54.31,54.16,54.18,40600.0,32.0737,32.0855,31.9969,32.0087,40600.0
2009-04-17 12:55:00,54.18,54.21,54.1,54.17,34700.0,32.0087,32.0265,31.9615,32.0028,34700.0
2009-04-17 13:00:00,54.17,54.2,54.16,54.17,45000.0,32.0028,32.0206,31.9969,32.0028,45000.0
2009-04-17 13:05:00,54.18,54.35,54.16,54.35,33600.0,32.0087,32.1092,31.9969,32.1092,33600.0
2009-04-17 13:10:00,54.35,54.35,54.26,54.3,36800.0,32.1092,32.1092,32.056,32.0796,36800.0
2009-04-17 13:15:00,54.29,54.34,54.26,54.28,25600.0,32.0737,32.1033,32.056,32.0678,25600.0
2009-04-17 13:20:00,54.3,54.37,54.27,54.33,46700.0,32.0796,32.121,32.0619,32.0974,46700.0
2009-04-17 13:25:00,54.33,54.52,54.31,54.34,139800.0,32.0974,32.2096,32.0855,32.1033,139800.0
2009-04-17 13:30:00,54.35,54.48,54.34,54.47,30900.0,32.1092,32.186,32.1033,32.1801,30900.0
2009-04-17 13:35:00,54.48,54.48,54.37,54.45,36800.0,32.186,32.186,32.121,32.1683,36800.0
2009-04-17 13:40:00,54.45,54.64,54.45,54.62,50800.0,32.1683,32.2805,32.1683,32.2687,50800.0
2009-04-17 13:45:00,54.63,54.69,54.6,54.68,66800.0,32.2746,32.31,32.2569,32.3041,66800.0
2009-04-17 13:50:00,54.68,54.69,54.64,54.67,30900.0,32.3041,32.31,32.2805,32.2982,30900.0
2009-04-17 13:55:00,54.65,54.75,54.64,54.71,34800.0,32.2864,32.3455,32.2805,32.3219,34800.0
2009-04-17 14:00:00,54.71,54.74,54.36,54.38,133200.0,32.3219,32.3396,32.1151,32.1269,133200.0
2009-04-17 14:05:00,54.38,54.46,54.25,54.35,85500.0,32.1269,32.1742,32.0501,32.1092,85500.0
2009-04-17 14:10:00,54.36,54.49,54.36,54.48,27300.0,32.1151,32.1919,32.1151,32.186,27300.0
2009-04-17 14:15:00,54.48,54.55,54.43,54.48,37500.0,32.186,32.2273,32.1564,32.186,37500.0
2009-04-17 14:20:00,54.49,54.56,54.35,54.37,44500.0,32.1919,32.2332,32.1092,32.121,44500.0
2009-04-17 14:25:00,54.38,54.49,54.36,54.47,28900.0,32.1269,32.1919,32.1151,32.1801,28900.0
2009-04-17 14:30:00,54.48,54.57,54.47,54.56,68900.0,32.186,32.2391,32.1801,32.2332,68900.0
2009-04-17 14:35:00,54.56,54.78,54.56,54.73,70900.0,32.2332,32.3632,32.2332,32.3337,70900.0
2009-04-17 14:40:00,54.74,54.79,54.72,54.76,48900.0,32.3396,32.3691,32.3278,32.3514,48900.0
2009-04-17 14:45:00,54.76,54.76,54.58,54.59,54600.0,32.3514,32.3514,32.2451,32.251,54600.0
2009-04-17 14:50:00,54.6,54.6,54.32,54.32,125100.0,32.2569,32.2569,32.0915,32.0915,125100.0
2009-04-17 14:55:00,54.32,54.39,54.24,54.29,77900.0,32.0915,32.1328,32.0442,32.0737,77900.0
2009-04-17 15:00:00,54.3,54.3,54.18,54.28,72800.0,32.0796,32.0796,32.0087,32.0678,72800.0
2009-04-17 15:05:00,54.28,54.3,54.16,54.27,122800.0,32.0678,32.0796,31.9969,32.0619,122800.0
2009-04-17 15:10:00,54.27,54.52,54.26,54.5,203000.0,32.0619,32.2096,32.056,32.1978,203000.0
2009-04-17 15:15:00,54.52,54.59,54.37,54.39,91600.0,32.2096,32.251,32.121,32.1328,91600.0
2009-04-17 15:20:00,54.38,54.58,54.31,54.49,122200.0,32.1269,32.2451,32.0855,32.1919,122200.0
2009-04-17 15:25:00,54.49,54.65,54.39,54.62,110500.0,32.1919,32.2864,32.1328,32.2687,110500.0
2009-04-17 15:30:00,54.64,54.7,54.49,54.64,140500.0,32.2805,32.3159,32.1919,32.2805,140500.0
2009-04-17 15:35:00,54.64,54.85,54.55,54.82,136100.0,32.2805,32.4046,32.2273,32.3868,136100.0
2009-04-17 15:40:00,54.81,54.94,54.72,54.76,238900.0,32.3809,32.4577,32.3278,32.3514,238900.0
2009-04-17 15:45:00,54.76,54.84,54.73,54.83,214600.0,32.3514,32.3987,32.3337,32.3928,214600.0
2009-04-17 15:50:00,54.83,54.86,54.7,54.72,264000.0,32.3928,32.4105,32.3159,32.3278,264000.0
2009-04-17 15:55:00,54.71,54.83,54.48,54.64,419100.0,32.3219,32.3928,32.186,32.2805,419100.0
2009-04-20 09:30:00,53.85,53.85,52.81,53.1,283500.0,31.8138,31.8138,31.1994,31.3707,283500.0
2009-04-20 09:35:00,53.12,53.66,53.06,53.65,108600.0,31.3825,31.7015,31.3471,31.6956,108600.0
2009-04-20 09:40:00,53.67,53.67,53.4,53.44,70000.0,31.7074,31.7074,31.5479,31.5716,70000.0
2009-04-20 09:45:00,53.46,53.54,53.43,53.49,76900.0,31.5834,31.6306,31.5657,31.6011,76900.0
2009-04-20 09:50:00,53.48,53.49,53.29,53.41,89600.0,31.5952,31.6011,31.4829,31.5538,89600.0
2009-04-20 09:55:00,53.41,53.45,53.21,53.23,99100.0,31.5538,31.5775,31.4357,31.4475,99100.0
2009-04-20 10:00:00,53.23,53.37,53.2,53.32,108600.0,31.4475,31.5302,31.4298,31.5007,108600.0
2009-04-20 10:05:00,53.32,53.34,53.19,53.22,64800.0,31.5007,31.5125,31.4239,31.4416,64800.0
2009-04-20 10:10:00,53.23,53.23,53.05,53.08,66200.0,31.4475,31.4475,31.3412,31.3589,66200.0
2009-04-20 10:15:00,53.08,53.26,53.05,53.21,50000.0,31.3589,31.4652,31.3412,31.4357,50000.0
2009-04-20 10:20:00,53.2,53.3,53.17,53.3,79900.0,31.4298,31.4889,31.412,31.4889,79900.0
2009-04-20 10:25:00,53.32,53.33,53.24,53.28,75900.0,31.5007,31.5066,31.4534,31.477,75900.0
2009-04-20 10:30:00,53.29,53.3,53.09,53.28,64300.0,31.4829,31.4889,31.3648,31.477,64300.0
2009-04-20 10:35:00,53.3,53.31,53.25,53.3,70100.0,31.4889,31.4948,31.4593,31.4889,70100.0
2009-04-20 10:40:00,53.3,53.3,53.17,53.22,56000.0,31.4889,31.4889,31.412,31.4416,56000.0
2009-04-20 10:45:00,53.21,53.21,52.92,53.0,66500.0,31.4357,31.4357,31.2644,31.3116,66500.0
2009-04-20 10:50:00,53.0,53.02,52.88,52.89,44200.0,31.3116,31.3234,31.2407,31.2466,44200.0
2009-04-20 10:55:00,52.9,52.94,52.81,52.84,64900.0,31.2525,31.2762,31.1994,31.2171,64900.0
2009-04-20 11:00:00,52.84,52.85,52.71,52.74,85100.0,31.2171,31.223,31.1403,31.158,85100.0
2009-04-20 11:05:00,52.75,52.96,52.69,52.95,76700.0,31.1639,31.288,31.1285,31.2821,76700.0
2009-04-20 11:10:00,52.95,52.97,52.92,52.96,20300.0,31.2821,31.2939,31.2644,31.288,20300.0
2009-04-20 11:15:00,52.96,53.12,52.94,53.06,42800.0,31.288,31.3825,31.2762,31.3471,42800.0
2009-04-20 11:20:00,53.06,53.16,53.03,53.11,49900.0,31.3471,31.4061,31.3293,31.3766,49900.0
2009-04-20 11:25:00,53.11,53.11,53.01,53.05,32300.0,31.3766,31.3766,31.3175,31.3412,32300.0
2009-04-20 11:30:00,53.08,53.16,52.98,52.99,32000.0,31.3589,31.4061,31.2998,31.3057,32000.0
2009-04-20 11:35:00,52.99,53.1,52.97,53.03,29500.0,31.3057,31.3707,31.2939,31.3293,29500.0
2009-04-20 11:40:00,53.03,53.07,52.96,53.0,23800.0,31.3293,31.353,31.288,31.3116,23800.0
2009-04-20 11:45:00,52.98,53.05,52.92,53.01,23500.0,31.2998,31.3412,31.2644,31.3175,23500.0
2009-04-20 11:50:00,53.01,53.19,52.95,53.17,27500.0,31.3175,31.4239,31.2821,31.412,27500.0
2009-04-20 11:55:00,53.18,53.2,52.95,52.99,34200.0,31.418,31.4298,31.2821,31.3057,34200.0
2009-04-20 12:00:00,52.98,52.99,52.85,52.87,25900.0,31.2998,31.3057,31.223,31.2348,25900.0
2009-04-20 12:05:00,52.87,52.96,52.86,52.95,15600.0,31.2348,31.288,31.2289,31.2821,15600.0
2009-04-20 12:10:00,52.95,53.07,52.86,53.07,24300.0,31.2821,31.353,31.2289,31.353,24300.0
2009-04-20 12:15:00,53.07,53.07,52.91,52.95,25700.0,31.353,31.353,31.2584,31.2821,25700.0
2009-04-20 12:20:00,52.95,53.17,52.95,53.11,47500.0,31.2821,31.412,31.2821,31.3766,47500.0
2009-04-20 12:25:00,53.11,53.19,53.1,53.16,30200.0,31.3766,31.4239,31.3707,31.4061,30200.0
2009-04-20 12:30:00,53.17,53.27,53.14,53.27,40900.0,31.412,31.4711,31.3943,31.4711,40900.0
2009-04-20 12:35:00,53.27,53.29,53.2,53.2,83800.0,31.4711,31.4829,31.4298,31.4298,83800.0
2009-04-20 12:40:00,53.22,53.27,53.2,53.25,36200.0,31.4416,31.4711,31.4298,31.4593,36200.0
2009-04-20 12:45:00,53.24,53.28,53.18,53.25,38600.0,31.4534,31.477,31.418,31.4593,38600.0
2009-04-20 12:50:00,53.27,53.33,53.24,53.29,42400.0,31.4711,31.5066,31.4534,31.4829,42400.0
2009-04-20 12:55:00,53.27,53.31,53.22,53.24,86600.0,31.4711,31.4948,31.4416,31.4534,86600.0
2009-04-20 13:00:00,53.24,53.24,53.1,53.12,54000.0,31.4534,31.4534,31.3707,31.3825,54000.0
2009-04-20 13:05:00,53.11,53.13,53.09,53.1,59000.0,31.3766,31.3884,31.3648,31.3707,59000.0
2009-04-20 13:10:00,53.11,53.12,53.05,53.1,40000.0,31.3766,31.3825,31.3412,31.3707,40000.0
2009-04-20 13:15:00,53.1,53.11,52.97,52.99,53900.0,31.3707,31.3766,31.2939,31.3057,53900.0
2009-04-20 13:20:00,53.0,53.08,52.99,53.06,47500.0,31.3116,31.3589,31.3057,31.3471,47500.0
2009-04-20 13:25:00,53.07,53.07,53.0,53.0,37000.0,31.353,31.353,31.3116,31.3116,37000.0
2009-04-20 13:30:00,53.0,53.14,52.93,53.14,66300.0,31.3116,31.3943,31.2703,31.3943,66300.0
2009-04-20 13:35:00,53.14,53.17,53.09,53.17,47900.0,31.3943,31.412,31.3648,31.412,47900.0
2009-04-20 13:40:00,53.17,53.26,53.17,53.24,74500.0,31.412,31.4652,31.412,31.4534,74500.0
2009-04-20 13:45:00,53.25,53.38,53.25,53.32,168500.0,31.4593,31.5361,31.4593,31.5007,168500.0
2009-04-20 13:50:00,53.33,53.4,53.3,53.35,57400.0,31.5066,31.5479,31.4889,31.5184,57400.0
2009-04-20 13:55:00,53.36,53.5,53.31,53.35,52600.0,31.5243,31.607,31.4948,31.5184,52600.0
2009-04-20 14:00:00,53.35,53.35,53.19,53.26,64200.0,31.5184,31.5184,31.4239,31.4652,64200.0
2009-04-20 14:05:00,53.26,53.29,53.23,53.24,64100.0,31.4652,31.4829,31.4475,31.4534,64100.0
2009-04-20 14:10:00,53.23,53.25,53.16,53.17,65300.0,31.4475,31.4593,31.4061,31.412,65300.0
2009-04-20 14:15:00,53.17,53.27,53.14,53.2,30400.0,31.412,31.4711,31.3943,31.4298,30400.0
2009-04-20 14:20:00,53.21,53.29,53.1,53.26,66000.0,31.4357,31.4829,31.3707,31.4652,66000.0
2009-04-20 14:25:00,53.26,53.3,53.09,53.25,62700.0,31.4652,31.4889,31.3648,31.4593,62700.0
2009-04-20 14:30:00,53.25,53.34,53.21,53.26,76300.0,31.4593,31.5125,31.4357,31.4652,76300.0
2009-04-20 14:35:00,53.23,53.25,53.1,53.23,73800.0,31.4475,31.4593,31.3707,31.4475,73800.0
2009-04-20 14:40:00,53.23,53.32,53.22,53.25,42800.0,31.4475,31.5007,31.4416,31.4593,42800.0
2009-04-20 14:45:00,53.27,53.35,53.19,53.35,43100.0,31.4711,31.5184,31.4239,31.5184,43100.0
2009-04-20 14:50:00,53.35,53.36,53.14,53.2,56500.0,31.5184,31.5243,31.3943,31.4298,56500.0
2009-04-20 14:55:00,53.19,53.23,53.17,53.21,30000.0,31.4239,31.4475,31.412,31.4357,30000.0
2009-04-20 15:00:00,53.21,53.27,53.19,53.27,38000.0,31.4357,31.4711,31.4239,31.4711,38000.0
2009-04-20 15:05:00,53.27,53.37,53.24,53.28,63700.0,31.4711,31.5302,31.4534,31.477,63700.0
2009-04-20 15:10:00,53.29,53.36,53.26,53.3,30800.0,31.4829,31.5243,31.4652,31.4889,30800.0
2009-04-20 15:15:00,53.29,53.31,53.24,53.3,69400.0,31.4829,31.4948,31.4534,31.4889,69400.0
2009-04-20 15:20:00,53.31,53.37,53.28,53.33,76500.0,31.4948,31.5302,31.477,31.5066,76500.0
2009-04-20 15:25:00,53.33,53.36,53.24,53.33,104900.0,31.5066,31.5243,31.4534,31.5066,104900.0
2009-04-20 15:30:00,53.33,53.5,53.32,53.42,114800.0,31.5066,31.607,31.5007,31.5597,114800.0
2009-04-20 15:35:00,53.41,53.45,53.26,53.29,121700.0,31.5538,31.5775,31.4652,31.4829,121700.0
2009-04-20 15:40:00,53.28,53.41,53.26,53.33,148700.0,31.477,31.5538,31.4652,31.5066,148700.0
2009-04-20 15:45:00,53.34,53.5,53.33,53.44,130200.0,31.5125,31.607,31.5066,31.5716,130200.0
2009-04-20 15:50:00,53.43,53.45,53.22,53.3,217800.0,31.5657,31.5775,31.4416,31.4889,217800.0
2009-04-20 15:55:00,53.3,53.3,53.04,53.09,295700.0,31.4889,31.4889,31.3352,31.3648,295700.0
2009-04-21 09:30:00,52.78,53.33,52.75,53.25,103700.0,31.1816,31.5066,31.1639,31.4593,103700.0
2009-04-21 09:35:00,53.25,53.49,52.97,53.49,39600.0,31.4593,31.6011,31.2939,31.6011,39600.0
2009-04-21 09:40:00,53.49,53.91,53.45,53.54,120500.0,31.6011,31.8492,31.5775,31.6306,120500.0
2009-04-21 09:45:00,53.58,53.72,53.4,53.4,36200.0,31.6543,31.737,31.5479,31.5479,36200.0
2009-04-21 09:50:00,53.42,53.66,53.31,53.31,65700.0,31.5597,31.7015,31.4948,31.4948,65700.0
2009-04-21 09:55:00,53.33,53.41,53.2,53.21,62600.0,31.5066,31.5538,31.4298,31.4357,62600.0
2009-04-21 10:00:00,53.21,53.27,53.01,53.04,50900.0,31.4357,31.4711,31.3175,31.3352,50900.0
2009-04-21 10:05:00,53.02,53.04,52.86,52.99,109000.0,31.3234,31.3352,31.2289,31.3057,109000.0
2009-04-21 10:10:00,52.99,53.13,52.95,53.05,62500.0,31.3057,31.3884,31.2821,31.3412,62500.0
2009-04-21 10:15:00,53.04,53.3,53.04,53.17,74000.0,31.3352,31.4889,31.3352,31.412,74000.0
2009-04-21 10:20:00,53.17,53.21,53.11,53.11,51800.0,31.412,31.4357,31.3766,31.3766,51800.0
2009-04-21 10:25:00,53.11,53.12,52.97,53.02,59600.0,31.3766,31.3825,31.2939,31.3234,59600.0
2009-04-21 10:30:00,53.03,53.15,53.0,53.03,62500.0,31.3293,31.4002,31.3116,31.3293,62500.0
2009-04-21 10:35:00,53.05,53.22,53.02,53.15,37100.0,31.3412,31.4416,31.3234,31.4002,37100.0
2009-04-21 10:40:00,53.16,53.16,53.01,53.09,44700.0,31.4061,31.4061,31.3175,31.3648,44700.0
2009-04-21 10:45:00,53.09,53.22,53.08,53.19,29700.0,31.3648,31.4416,31.3589,31.4239,29700.0
2009-04-21 10:50:00,53.19,53.2,53.15,53.19,28100.0,31.4239,31.4298,31.4002,31.4239,28100.0
2009-04-21 10:55:00,53.18,53.35,53.18,53.31,42400.0,31.418,31.5184,31.418,31.4948,42400.0
2009-04-21 11:00:00,53.32,53.35,53.23,53.33,32900.0,31.5007,31.5184,31.4475,31.5066,32900.0
2009-04-21 11:05:00,53.35,53.47,53.33,53.36,58500.0,31.5184,31.5893,31.5066,31.5243,58500.0
2009-04-21 11:10:00,53.36,53.62,53.36,53.54,54000.0,31.5243,31.6779,31.5243,31.6306,54000.0
2009-04-21 11:15:00,53.57,53.73,53.57,53.73,66500.0,31.6484,31.7429,31.6484,31.7429,66500.0
2009-04-21 11:20:00,53.71,53.91,53.71,53.85,59500.0,31.7311,31.8492,31.7311,31.8138,59500.0
2009-04-21 11:25:00,53.85,53.85,53.64,53.64,34000.0,31.8138,31.8138,31.6897,31.6897,34000.0
2009-04-21 11:30:00,53.63,53.67,53.54,53.6,22600.0,31.6838,31.7074,31.6306,31.6661,22600.0
2009-04-21 11:35:00,53.59,53.6,53.54,53.59,17000.0,31.6602,31.6661,31.6306,31.6602,17000.0
2009-04-21 11:40:00,53.59,53.85,53.59,53.84,28900.0,31.6602,31.8138,31.6602,31.8079,28900.0
2009-04-21 11:45:00,53.84,53.94,53.74,53.91,32100.0,31.8079,31.867,31.7488,31.8492,32100.0
2009-04-21 11:50:00,53.92,54.02,53.87,54.0,61500.0,31.8551,31.9142,31.8256,31.9024,61500.0
2009-04-21 11:55:00,54.0,54.01,53.9,53.92,27200.0,31.9024,31.9083,31.8433,31.8551,27200.0
2009-04-21 12:00:00,53.92,54.02,53.92,54.02,35500.0,31.8551,31.9142,31.8551,31.9142,35500.0
2009-04-21 12:05:00,54.02,54.06,53.86,53.9,26100.0,31.9142,31.9378,31.8197,31.8433,26100.0
2009-04-21 12:10:00,53.9,53.93,53.77,53.79,27400.0,31.8433,31.861,31.7665,31.7783,27400.0
2009-04-21 12:15:00,53.78,53.96,53.78,53.94,18500.0,31.7724,31.8788,31.7724,31.867,18500.0
2009-04-21 12:20:00,53.94,53.99,53.91,53.97,24100.0,31.867,31.8965,31.8492,31.8847,24100.0
2009-04-21 12:25:00,53.97,54.11,53.96,54.09,61600.0,31.8847,31.9674,31.8788,31.9556,61600.0
2009-04-21 12:30:00,54.09,54.28,54.08,54.27,84400.0,31.9556,32.0678,31.9497,32.0619,84400.0
2009-04-21 12:35:00,54.26,54.37,54.09,54.26,53300.0,32.056,32.121,31.9556,32.056,53300.0
2009-04-21 12:40:00,54.26,54.49,54.26,54.41,103300.0,32.056,32.1919,32.056,32.1446,103300.0
2009-04-21 12:45:00,54.41,54.6,54.41,54.44,61100.0,32.1446,32.2569,32.1446,32.1623,61100.0
2009-04-21 12:50:00,54.46,54.46,54.36,54.38,32400.0,32.1742,32.1742,32.1151,32.1269,32400.0
2009-04-21 12:55:00,54.38,54.38,54.26,54.35,51500.0,32.1269,32.1269,32.056,32.1092,51500.0
2009-04-21 13:00:00,54.34,54.46,54.34,54.37,67900.0,32.1033,32.1742,32.1033,32.121,67900.0
2009-04-21 13:05:00,54.37,54.37,54.3,54.3,19300.0,32.121,32.121,32.0796,32.0796,19300.0
2009-04-21 13:10:00,54.31,54.38,54.3,54.36,20400.0,32.0855,32.1269,32.0796,32.1151,20400.0
2009-04-21 13:15:00,54.33,54.35,54.23,54.25,20900.0,32.0974,32.1092,32.0383,32.0501,20900.0
2009-04-21 13:20:00,54.23,54.31,54.23,54.23,25700.0,32.0383,32.0855,32.0383,32.0383,25700.0
2009-04-21 13:25:00,54.23,54.3,54.21,54.21,25500.0,32.0383,32.0796,32.0265,32.0265,25500.0
2009-04-21 13:30:00,54.22,54.26,54.16,54.16,34500.0,32.0324,32.056,31.9969,31.9969,34500.0
2009-04-21 13:35:00,54.16,54.2,54.06,54.07,38800.0,31.9969,32.0206,31.9378,31.9438,38800.0
2009-04-21 13:40:00,54.07,54.23,53.95,53.99,144200.0,31.9438,32.0383,31.8729,31.8965,144200.0
2009-04-21 13:45:00,53.98,54.07,53.95,54.04,37700.0,31.8906,31.9438,31.8729,31.926,37700.0
2009-04-21 13:50:00,54.05,54.06,53.97,54.02,22900.0,31.9319,31.9378,31.8847,31.9142,22900.0
2009-04-21 13:55:00,54.02,54.14,54.02,54.09,38200.0,31.9142,31.9851,31.9142,31.9556,38200.0
2009-04-21 14:00:00,54.09,54.24,54.03,54.04,56500.0,31.9556,32.0442,31.9201,31.926,56500.0
2009-04-21 14:05:00,54.05,54.14,54.04,54.13,27400.0,31.9319,31.9851,31.926,31.9792,27400.0
2009-04-21 14:10:00,54.13,54.23,53.99,54.02,42300.0,31.9792,32.0383,31.8965,31.9142,42300.0
2009-04-21 14:15:00,54.01,54.17,53.95,54.11,53500.0,31.9083,32.0028,31.8729,31.9674,53500.0
2009-04-21 14:20:00,54.1,54.16,54.08,54.09,27700.0,31.9615,31.9969,31.9497,31.9556,27700.0
2009-04-21 14:25:00,54.09,54.2,54.05,54.19,54400.0,31.9556,32.0206,31.9319,32.0146,54400.0
2009-04-21 14:30:00,54.19,54.41,54.17,54.41,69900.0,32.0146,32.1446,32.0028,32.1446,69900.0
2009-04-21 14:35:00,54.4,54.6,54.39,54.5,80000.0,32.1387,32.2569,32.1328,32.1978,80000.0
2009-04-21 14:40:00,54.5,54.69,54.49,54.61,70400.0,32.1978,32.31,32.1919,32.2628,70400.0
2009-04-21 14:45:00,54.61,54.82,54.61,54.79,90900.0,32.2628,32.3868,32.2628,32.3691,90900.0
2009-04-21 14:50:00,54.78,54.88,54.59,54.7,129900.0,32.3632,32.4223,32.251,32.3159,129900.0
2009-04-21 14:55:00,54.7,54.82,54.66,54.67,61600.0,32.3159,32.3868,32.2923,32.2982,61600.0
2009-04-21 15:00:00,54.67,54.84,54.58,54.76,136700.0,32.2982,32.3987,32.2451,32.3514,136700.0
2009-04-21 15:05:00,54.76,55.0,54.75,55.0,139100.0,32.3514,32.4932,32.3455,32.4932,139100.0
2009-04-21 15:10:00,54.99,55.17,54.99,55.16,138100.0,32.4873,32.5936,32.4873,32.5877,138100.0
2009-04-21 15:15:00,55.16,55.45,55.16,55.41,197500.0,32.5877,32.759,32.5877,32.7354,197500.0
2009-04-21 15:20:00,55.42,55.5,55.15,55.2,139400.0,32.7413,32.7886,32.5818,32.6113,139400.0
2009-04-21 15:25:00,55.18,55.21,55.08,55.15,92400.0,32.5995,32.6173,32.5404,32.5818,92400.0
2009-04-21 15:30:00,55.15,55.28,55.08,55.27,185000.0,32.5818,32.6586,32.5404,32.6527,185000.0
2009-04-21 15:35:00,55.28,55.29,55.08,55.25,169300.0,32.6586,32.6645,32.5404,32.6409,169300.0
2009-04-21 15:40:00,55.24,55.29,55.09,55.23,240100.0,32.635,32.6645,32.5464,32.6291,240100.0
2009-04-21 15:45:00,55.23,55.31,55.13,55.24,261900.0,32.6291,32.6763,32.57,32.635,261900.0
2009-04-21 15:50:00,55.24,55.57,55.24,55.5,452600.0,32.635,32.8299,32.635,32.7886,452600.0
2009-04-21 15:55:00,55.49,55.62,55.29,55.37,346100.0,32.7827,32.8595,32.6645,32.7118,346100.0
2009-04-22 09:30:00,54.75,55.36,54.74,55.27,79400.0,32.3455,32.7059,32.3396,32.6527,79400.0
2009-04-22 09:35:00,55.32,55.42,55.13,55.39,89300.0,32.6822,32.7413,32.57,32.7236,89300.0
2009-04-22 09:40:00,55.41,55.85,55.35,55.66,109600.0,32.7354,32.9954,32.7,32.8831,109600.0
2009-04-22 09:45:00,55.64,55.65,55.28,55.34,55600.0,32.8713,32.8772,32.6586,32.6941,55600.0
2009-04-22 09:50:00,55.33,55.55,55.25,55.54,71600.0,32.6881,32.8181,32.6409,32.8122,71600.0
2009-04-22 09:55:00,55.51,55.75,55.51,55.63,77600.0,32.7945,32.9363,32.7945,32.8654,77600.0
2009-04-22 10:00:00,55.64,55.92,55.61,55.87,56200.0,32.8713,33.0367,32.8536,33.0072,56200.0
2009-04-22 10:05:00,55.86,55.9,55.81,55.88,44500.0,33.0013,33.0249,32.9717,33.0131,44500.0
2009-04-22 10:10:00,55.88,55.92,55.77,55.83,48000.0,33.0131,33.0367,32.9481,32.9835,48000.0
2009-04-22 10:15:00,55.85,56.08,55.84,56.0,96100.0,32.9954,33.1312,32.9894,33.084,96100.0
2009-04-22 10:20:00,56.0,56.23,55.97,56.11,95600.0,33.084,33.2199,33.0662,33.149,95600.0
2009-04-22 10:25:00,56.1,56.32,56.08,56.25,66700.0,33.143,33.273,33.1312,33.2317,66700.0
2009-04-22 10:30:00,56.23,56.37,56.1,56.35,72900.0,33.2199,33.3026,33.143,33.2907,72900.0
2009-04-22 10:35:00,56.35,56.47,56.25,56.45,99900.0,33.2907,33.3616,33.2317,33.3498,99900.0
2009-04-22 10:40:00,56.46,56.48,56.36,56.38,37200.0,33.3557,33.3675,33.2967,33.3085,37200.0
2009-04-22 10:45:00,56.39,56.41,56.21,56.37,107000.0,33.3144,33.3262,33.208,33.3026,107000.0
2009-04-22 10:50:00,56.39,56.4,56.27,56.36,39900.0,33.3144,33.3203,33.2435,33.2967,39900.0
2009-04-22 10:55:00,56.36,56.42,56.07,56.11,60900.0,33.2967,33.3321,33.1253,33.149,60900.0
2009-04-22 11:00:00,56.11,56.25,56.1,56.22,46500.0,33.149,33.2317,33.143,33.2139,46500.0
2009-04-22 11:05:00,56.23,56.31,56.17,56.25,39700.0,33.2199,33.2671,33.1844,33.2317,39700.0
2009-04-22 11:10:00,56.23,56.28,56.14,56.2,43900.0,33.2199,33.2494,33.1667,33.2021,43900.0
2009-04-22 11:15:00,56.19,56.28,56.18,56.26,38800.0,33.1962,33.2494,33.1903,33.2376,38800.0
2009-04-22 11:20:00,56.24,56.31,56.21,56.29,23100.0,33.2258,33.2671,33.208,33.2553,23100.0
2009-04-22 11:25:00,56.31,56.5,56.26,56.49,68400.0,33.2671,33.3794,33.2376,33.3735,68400.0
2009-04-22 11:30:00,56.49,56.72,56.47,56.63,103600.0,33.3735,33.5093,33.3616,33.4562,103600.0
2009-04-22 11:35:00,56.63,56.72,56.55,56.68,47700.0,33.4562,33.5093,33.4089,33.4857,47700.0
2009-04-22 11:40:00,56.68,56.86,56.68,56.7,58400.0,33.4857,33.592,33.4857,33.4975,58400.0
2009-04-22 11:45:00,56.71,56.95,56.68,56.9,38500.0,33.5034,33.6452,33.4857,33.6157,38500.0
2009-04-22 11:50:00,56.92,56.97,56.88,56.94,68600.0,33.6275,33.657,33.6039,33.6393,68600.0
2009-04-22 11:55:00,56.94,56.95,56.86,56.94,39900.0,33.6393,33.6452,33.592,33.6393,39900.0
2009-04-22 12:00:00,56.94,57.1,56.93,57.07,116600.0,33.6393,33.7338,33.6334,33.7161,116600.0
2009-04-22 12:05:00,57.08,57.25,57.0,57.21,100000.0,33.722,33.8225,33.6748,33.7988,100000.0
2009-04-22 12:10:00,57.2,57.2,56.97,56.99,77000.0,33.7929,33.7929,33.657,33.6688,77000.0
2009-04-22 12:15:00,57.01,57.01,56.7,56.74,61800.0,33.6807,33.6807,33.4975,33.5212,61800.0
2009-04-22 12:20:00,56.77,57.06,56.69,57.05,65500.0,33.5389,33.7102,33.4916,33.7043,65500.0
2009-04-22 12:25:00,57.03,57.21,56.71,56.79,102600.0,33.6925,33.7988,33.5034,33.5507,102600.0
2009-04-22 12:30:00,56.76,56.79,56.55,56.67,56700.0,33.533,33.5507,33.4089,33.4798,56700.0
2009-04-22 12:35:00,56.66,56.67,56.43,56.65,46700.0,33.4739,33.4798,33.338,33.468,46700.0
2009-04-22 12:40:00,56.67,56.68,56.42,56.43,32700.0,33.4798,33.4857,33.3321,33.338,32700.0
2009-04-22 12:45:00,56.42,56.42,56.19,56.23,43600.0,33.3321,33.3321,33.1962,33.2199,43600.0
2009-04-22 12:50:00,56.2,56.21,55.94,56.15,63400.0,33.2021,33.208,33.0485,33.1726,63400.0
2009-04-22 12:55:00,56.16,56.19,56.12,56.18,18800.0,33.1785,33.1962,33.1549,33.1903,18800.0
2009-04-22 13:00:00,56.18,56.24,56.1,56.11,30700.0,33.1903,33.2258,33.143,33.149,30700.0
2009-04-22 13:05:00,56.14,56.18,56.11,56.15,28500.0,33.1667,33.1903,33.149,33.1726,28500.0
2009-04-22 13:10:00,56.17,56.18,56.01,56.16,26100.0,33.1844,33.1903,33.0899,33.1785,26100.0
2009-04-22 13:15:00,56.18,56.4,56.15,56.18,34300.0,33.1903,33.3203,33.1726,33.1903,34300.0
2009-04-22 13:20:00,56.18,56.19,56.07,56.08,37800.0,33.1903,33.1962,33.1253,33.1312,37800.0
2009-04-22 13:25:00,56.08,56.28,56.05,56.24,48800.0,33.1312,33.2494,33.1135,33.2258,48800.0
2009-04-22 13:30:00,56.23,56.52,56.23,56.49,75100.0,33.2199,33.3912,33.2199,33.3735,75100.0
2009-04-22 13:35:00,56.5,56.63,56.43,56.63,52200.0,33.3794,33.4562,33.338,33.4562,52200.0
2009-04-22 13:40:00,56.61,56.72,56.51,56.51,52000.0,33.4443,33.5093,33.3853,33.3853,52000.0
2009-04-22 13:45:00,56.51,56.61,56.51,56.59,20200.0,33.3853,33.4443,33.3853,33.4325,20200.0
2009-04-22 13:50:00,56.59,56.62,56.53,56.58,22000.0,33.4325,33.4503,33.3971,33.4266,22000.0
2009-04-22 13:55:00,56.57,56.58,56.25,56.33,63500.0,33.4207,33.4266,33.2317,33.2789,63500.0
2009-04-22 14:00:00,56.32,56.44,56.27,56.29,41200.0,33.273,33.3439,33.2435,33.2553,41200.0
2009-04-22 14:05:00,56.3,56.41,56.23,56.33,52400.0,33.2612,33.3262,33.2199,33.2789,52400.0
2009-04-22 14:10:00,56.33,56.43,56.27,56.42,39500.0,33.2789,33.338,33.2435,33.3321,39500.0
2009-04-22 14:15:00,56.43,56.71,56.43,56.56,91900.0,33.338,33.5034,33.338,33.4148,91900.0
2009-04-22 14:20:00,56.56,56.61,56.51,56.52,45000.0,33.4148,33.4443,33.3853,33.3912,45000.0
2009-04-22 14:25:00,56.53,56.54,56.28,56.4,171700.0,33.3971,33.403,33.2494,33.3203,171700.0
2009-04-22 14:30:00,56.42,56.55,56.42,56.45,189800.0,33.3321,33.4089,33.3321,33.3498,189800.0
2009-04-22 14:35:00,56.45,56.49,56.41,56.43,86400.0,33.3498,33.3735,33.3262,33.338,86400.0
2009-04-22 14:40:00,56.43,56.45,56.27,56.37,147400.0,33.338,33.3498,33.2435,33.3026,147400.0
2009-04-22 14:45:00,56.37,56.42,56.32,56.32,64200.0,33.3026,33.3321,33.273,33.273,64200.0
2009-04-22 14:50:00,56.33,56.58,56.32,56.55,138700.0,33.2789,33.4266,33.273,33.4089,138700.0
2009-04-22 14:55:00,56.55,56.55,56.37,56.38,87100.0,33.4089,33.4089,33.3026,33.3085,87100.0
2009-04-22 15:00:00,56.38,56.38,56.08,56.21,133000.0,33.3085,33.3085,33.1312,33.208,133000.0
2009-04-22 15:05:00,56.23,56.34,56.03,56.04,180600.0,33.2199,33.2848,33.1017,33.1076,180600.0
2009-04-22 15:10:00,56.06,56.26,56.04,56.14,129100.0,33.1194,33.2376,33.1076,33.1667,129100.0
2009-04-22 15:15:00,56.15,56.25,55.78,55.82,164800.0,33.1726,33.2317,32.954,32.9776,164800.0
2009-04-22 15:20:00,55.82,56.07,55.8,55.93,166800.0,32.9776,33.1253,32.9658,33.0426,166800.0
2009-04-22 15:25:00,55.91,55.92,55.73,55.75,136600.0,33.0308,33.0367,32.9245,32.9363,136600.0
2009-04-22 15:30:00,55.75,55.78,55.57,55.74,180300.0,32.9363,32.954,32.8299,32.9304,180300.0
2009-04-22 15:35:00,55.76,55.76,55.21,55.32,313400.0,32.9422,32.9422,32.6173,32.6822,313400.0
2009-04-22 15:40:00,55.31,55.4,55.0,55.15,282300.0,32.6763,32.7295,32.4932,32.5818,282300.0
2009-04-22 15:45:00,55.14,55.27,54.9,54.92,272900.0,32.5759,32.6527,32.4341,32.4459,272900.0
2009-04-22 15:50:00,54.92,55.17,54.84,54.94,311600.0,32.4459,32.5936,32.3987,32.4577,311600.0
2009-04-22 15:55:00,54.95,54.95,54.46,54.71,428900.0,32.4636,32.4636,32.1742,32.3219,428900.0
2009-04-23 09:30:00,52.9,53.11,52.68,52.84,409000.0,31.2525,31.3766,31.1226,31.2171,409000.0
2009-04-23 09:35:00,52.84,53.3,52.8,53.13,299500.0,31.2171,31.4889,31.1935,31.3884,299500.0
2009-04-23 09:40:00,53.13,53.55,53.02,53.15,328300.0,31.3884,31.6365,31.3234,31.4002,328300.0
2009-04-23 09:45:00,53.16,53.3,51.53,52.11,737700.0,31.4061,31.4889,30.4432,30.7858,737700.0
2009-04-23 09:50:00,52.07,52.33,50.61,50.98,868700.0,30.7622,30.9158,29.8996,30.1182,868700.0
2009-04-23 09:55:00,50.97,51.5,50.81,51.26,328100.0,30.1123,30.4254,30.0178,30.2836,328100.0
2009-04-23 10:00:00,51.19,51.2,50.8,51.19,473100.0,30.2423,30.2482,30.0119,30.2423,473100.0
2009-04-23 10:05:00,51.15,51.3,51.07,51.16,246600.0,30.2187,30.3073,30.1714,30.2246,246600.0
2009-04-23 10:10:00,51.15,51.63,51.1,51.52,239400.0,30.2187,30.5022,30.1891,30.4373,239400.0
2009-04-23 10:15:00,51.52,51.54,51.32,51.4,152700.0,30.4373,30.4491,30.3191,30.3664,152700.0
2009-04-23 10:20:00,51.37,51.69,51.35,51.65,172700.0,30.3486,30.5377,30.3368,30.5141,172700.0
2009-04-23 10:25:00,51.66,53.51,51.65,52.25,260600.0,30.52,31.6129,30.5141,30.8685,260600.0
2009-04-23 10:30:00,52.24,52.32,52.1,52.27,132200.0,30.8626,30.9099,30.7799,30.8803,132200.0
2009-04-23 10:35:00,52.27,52.7,52.26,52.68,205800.0,30.8803,31.1344,30.8744,31.1226,205800.0
2009-04-23 10:40:00,52.68,52.8,52.51,52.53,235300.0,31.1226,31.1935,31.0221,31.0339,235300.0
2009-04-23 10:45:00,52.53,52.64,52.41,52.6,183700.0,31.0339,31.0989,30.9631,31.0753,183700.0
2009-04-23 10:50:00,52.6,52.73,52.39,52.59,169500.0,31.0753,31.1521,30.9512,31.0694,169500.0
2009-04-23 10:55:00,52.69,52.69,52.24,52.25,214200.0,31.1285,31.1285,30.8626,30.8685,214200.0
2009-04-23 11:00:00,52.25,52.53,52.2,52.53,105900.0,30.8685,31.0339,30.839,31.0339,105900.0
2009-04-23 11:05:00,52.52,52.52,52.05,52.05,92100.0,31.028,31.028,30.7504,30.7504,92100.0
2009-04-23 11:10:00,52.06,52.23,51.93,51.99,141800.0,30.7563,30.8567,30.6795,30.7149,141800.0
2009-04-23 11:15:00,51.97,52.2,51.97,52.11,72600.0,30.7031,30.839,30.7031,30.7858,72600.0
2009-04-23 11:20:00,52.11,52.45,52.08,52.32,94400.0,30.7858,30.9867,30.7681,30.9099,94400.0
2009-04-23 11:25:00,52.32,52.5,52.31,52.42,90400.0,30.9099,31.0162,30.904,30.969,90400.0
2009-04-23 11:30:00,52.42,52.5,52.31,52.37,61900.0,30.969,31.0162,30.904,30.9394,61900.0
2009-04-23 11:35:00,52.4,52.58,52.39,52.5,75700.0,30.9571,31.0635,30.9512,31.0162,75700.0
2009-04-23 11:40:00,52.5,52.52,51.96,52.41,193000.0,31.0162,31.028,30.6972,30.9631,193000.0
2009-04-23 11:45:00,52.4,52.42,52.28,52.34,44200.0,30.9571,30.969,30.8862,30.9217,44200.0
2009-04-23 11:50:00,52.36,52.36,52.27,52.35,46400.0,30.9335,30.9335,30.8803,30.9276,46400.0
2009-04-23 11:55:00,52.36,52.38,52.26,52.33,75400.0,30.9335,30.9453,30.8744,30.9158,75400.0
2009-04-23 12:00:00,52.33,52.53,52.33,52.47,72800.0,30.9158,31.0339,30.9158,30.9985,72800.0
2009-04-23 12:05:00,52.46,52.49,52.41,52.44,51900.0,30.9926,31.0103,30.9631,30.9808,51900.0
2009-04-23 12:10:00,52.45,52.67,52.44,52.65,43800.0,30.9867,31.1167,30.9808,31.1048,43800.0
2009-04-23 12:15:00,52.66,52.83,52.65,52.76,70300.0,31.1107,31.2112,31.1048,31.1698,70300.0
2009-04-23 12:20:00,52.75,52.81,52.7,52.8,61200.0,31.1639,31.1994,31.1344,31.1935,61200.0
2009-04-23 12:25:00,52.79,52.83,52.69,52.8,62700.0,31.1876,31.2112,31.1285,31.1935,62700.0
2009-04-23 12:30:00,52.81,52.81,52.72,52.8,38900.0,31.1994,31.1994,31.1462,31.1935,38900.0
2009-04-23 12:35:00,52.81,53.0,52.79,53.0,70500.0,31.1994,31.3116,31.1876,31.3116,70500.0
2009-04-23 12:40:00,52.99,53.17,52.97,53.17,94800.0,31.3057,31.412,31.2939,31.412,94800.0
2009-04-23 12:45:00,53.16,53.19,52.99,53.11,100600.0,31.4061,31.4239,31.3057,31.3766,100600.0
2009-04-23 12:50:00,53.12,53.14,52.95,53.03,64400.0,31.3825,31.3943,31.2821,31.3293,64400.0
2009-04-23 12:55:00,53.03,53.15,53.01,53.05,42400.0,31.3293,31.4002,31.3175,31.3412,42400.0
2009-04-23 13:00:00,53.05,53.24,53.05,53.2,42200.0,31.3412,31.4534,31.3412,31.4298,42200.0
2009-04-23 13:05:00,53.19,53.32,53.18,53.29,63300.0,31.4239,31.5007,31.418,31.4829,63300.0
2009-04-23 13:10:00,53.3,53.44,53.29,53.44,116400.0,31.4889,31.5716,31.4829,31.5716,116400.0
2009-04-23 13:15:00,53.43,53.48,53.29,53.47,83500.0,31.5657,31.5952,31.4829,31.5893,83500.0
2009-04-23 13:20:00,53.47,53.58,53.42,53.54,120800.0,31.5893,31.6543,31.5597,31.6306,120800.0
2009-04-23 13:25:00,53.52,53.72,53.49,53.57,76900.0,31.6188,31.737,31.6011,31.6484,76900.0
2009-04-23 13:30:00,53.57,53.57,53.05,53.22,160100.0,31.6484,31.6484,31.3412,31.4416,160100.0
2009-04-23 13:35:00,53.21,53.36,53.2,53.25,67500.0,31.4357,31.5243,31.4298,31.4593,67500.0
2009-04-23 13:40:00,53.25,53.26,53.0,53.01,88000.0,31.4593,31.4652,31.3116,31.3175,88000.0
2009-04-23 13:45:00,53.0,53.21,52.96,53.08,89500.0,31.3116,31.4357,31.288,31.3589,89500.0
2009-04-23 13:50:00,53.08,53.12,52.94,53.07,56500.0,31.3589,31.3825,31.2762,31.353,56500.0
2009-04-23 13:55:00,53.08,53.33,53.08,53.19,60400.0,31.3589,31.5066,31.3589,31.4239,60400.0
2009-04-23 14:00:00,53.19,53.19,53.03,53.06,108200.0,31.4239,31.4239,31.3293,31.3471,108200.0
2009-04-23 14:05:00,53.06,53.08,52.95,53.01,81900.0,31.3471,31.3589,31.2821,31.3175,81900.0
2009-04-23 14:10:00,53.02,53.04,52.94,53.01,80900.0,31.3234,31.3352,31.2762,31.3175,80900.0
2009-04-23 14:15:00,53.0,53.15,52.98,53.09,54800.0,31.3116,31.4002,31.2998,31.3648,54800.0
2009-04-23 14:20:00,53.1,53.1,52.87,52.91,174900.0,31.3707,31.3707,31.2348,31.2584,174900.0
2009-04-23 14:25:00,52.9,53.0,52.87,52.92,109800.0,31.2525,31.3116,31.2348,31.2644,109800.0
2009-04-23 14:30:00,52.93,53.12,52.92,53.1,73400.0,31.2703,31.3825,31.2644,31.3707,73400.0
2009-04-23 14:35:00,53.1,53.29,53.09,53.26,77700.0,31.3707,31.4829,31.3648,31.4652,77700.0
2009-04-23 14:40:00,53.26,53.39,53.15,53.36,84700.0,31.4652,31.542,31.4002,31.5243,84700.0
2009-04-23 14:45:00,53.36,53.39,53.26,53.34,96800.0,31.5243,31.542,31.4652,31.5125,96800.0
2009-04-23 14:50:00,53.35,53.35,53.18,53.2,65300.0,31.5184,31.5184,31.418,31.4298,65300.0
2009-04-23 14:55:00,53.2,53.2,52.98,53.08,106200.0,31.4298,31.4298,31.2998,31.3589,106200.0
2009-04-23 15:00:00,53.08,53.11,52.86,52.99,110600.0,31.3589,31.3766,31.2289,31.3057,110600.0
2009-04-23 15:05:00,52.98,52.98,52.75,52.76,126700.0,31.2998,31.2998,31.1639,31.1698,126700.0
2009-04-23 15:10:00,52.77,52.78,52.63,52.71,155300.0,31.1757,31.1816,31.093,31.1403,155300.0
2009-04-23 15:15:00,52.71,52.76,52.6,52.65,124200.0,31.1403,31.1698,31.0753,31.1048,124200.0
2009-04-23 15:20:00,52.65,52.8,52.57,52.78,121300.0,31.1048,31.1935,31.0576,31.1816,121300.0
2009-04-23 15:25:00,52.79,52.88,52.71,52.86,72100.0,31.1876,31.2407,31.1403,31.2289,72100.0
2009-04-23 15:30:00,52.85,53.08,52.72,53.04,143300.0,31.223,31.3589,31.1462,31.3352,143300.0
2009-04-23 15:35:00,53.05,53.12,52.94,53.11,123100.0,31.3412,31.3825,31.2762,31.3766,123100.0
2009-04-23 15:40:00,53.12,53.42,53.1,53.36,202300.0,31.3825,31.5597,31.3707,31.5243,202300.0
2009-04-23 15:45:00,53.36,53.52,53.31,53.45,269000.0,31.5243,31.6188,31.4948,31.5775,269000.0
2009-04-23 15:50:00,53.45,53.51,53.27,53.32,361800.0,31.5775,31.6129,31.4711,31.5007,361800.0
2009-04-23 15:55:00,53.32,53.36,52.9,53.35,397100.0,31.5007,31.5243,31.2525,31.5184,397100.0
2009-04-24 09:30:00,53.0,53.02,52.53,52.66,230500.0,31.3116,31.3234,31.0339,31.1107,230500.0
2009-04-24 09:35:00,52.66,52.93,52.65,52.85,194000.0,31.1107,31.2703,31.1048,31.223,194000.0
2009-04-24 09:40:00,52.85,52.98,52.76,52.91,152700.0,31.223,31.2998,31.1698,31.2584,152700.0
2009-04-24 09:45:00,52.92,53.13,52.92,53.1,161000.0,31.2644,31.3884,31.2644,31.3707,161000.0
2009-04-24 09:50:00,53.1,53.25,52.96,53.03,115400.0,31.3707,31.4593,31.288,31.3293,115400.0
2009-04-24 09:55:00,53.03,53.28,52.98,53.21,109800.0,31.3293,31.477,31.2998,31.4357,109800.0
2009-04-24 10:00:00,53.22,53.52,53.22,53.4,134300.0,31.4416,31.6188,31.4416,31.5479,134300.0
2009-04-24 10:05:00,53.4,53.55,53.37,53.42,150000.0,31.5479,31.6365,31.5302,31.5597,150000.0
2009-04-24 10:10:00,53.41,53.56,53.38,53.56,78900.0,31.5538,31.6425,31.5361,31.6425,78900.0
2009-04-24 10:15:00,53.56,54.0,53.55,53.98,224200.0,31.6425,31.9024,31.6365,31.8906,224200.0
2009-04-24 10:20:00,53.98,54.0,53.7,53.71,63700.0,31.8906,31.9024,31.7252,31.7311,63700.0
2009-04-24 10:25:00,53.72,53.83,53.6,53.61,118500.0,31.737,31.802,31.6661,31.672,118500.0
2009-04-24 10:30:00,53.6,53.73,53.6,53.68,73200.0,31.6661,31.7429,31.6661,31.7133,73200.0
2009-04-24 10:35:00,53.67,53.79,53.64,53.66,67500.0,31.7074,31.7783,31.6897,31.7015,67500.0
2009-04-24 10:40:00,53.65,53.69,53.6,53.6,29300.0,31.6956,31.7193,31.6661,31.6661,29300.0
2009-04-24 10:45:00,53.6,53.87,53.6,53.85,53700.0,31.6661,31.8256,31.6661,31.8138,53700.0
2009-04-24 10:50:00,53.86,53.9,53.8,53.89,33100.0,31.8197,31.8433,31.7842,31.8374,33100.0
2009-04-24 10:55:00,53.88,54.04,53.87,53.9,53000.0,31.8315,31.926,31.8256,31.8433,53000.0
2009-04-24 11:00:00,53.91,53.94,53.84,53.85,39200.0,31.8492,31.867,31.8079,31.8138,39200.0
2009-04-24 11:05:00,53.83,53.94,53.69,53.86,50300.0,31.802,31.867,31.7193,31.8197,50300.0
2009-04-24 11:10:00,53.87,53.87,53.6,53.61,119800.0,31.8256,31.8256,31.6661,31.672,119800.0
2009-04-24 11:15:00,53.61,53.65,53.44,53.45,132900.0,31.672,31.6956,31.5716,31.5775,132900.0
2009-04-24 11:20:00,53.45,53.47,53.12,53.15,104200.0,31.5775,31.5893,31.3825,31.4002,104200.0
2009-04-24 11:25:00,53.17,53.3,53.15,53.28,66000.0,31.412,31.4889,31.4002,31.477,66000.0
2009-04-24 11:30:00,53.28,53.51,53.28,53.37,67100.0,31.477,31.6129,31.477,31.5302,67100.0
2009-04-24 11:35:00,53.36,53.44,53.31,53.32,43600.0,31.5243,31.5716,31.4948,31.5007,43600.0
2009-04-24 11:40:00,53.32,53.33,53.16,53.2,67800.0,31.5007,31.5066,31.4061,31.4298,67800.0
2009-04-24 11:45:00,53.2,53.46,53.19,53.33,63900.0,31.4298,31.5834,31.4239,31.5066,63900.0
2009-04-24 11:50:00,53.33,53.42,53.28,53.4,46100.0,31.5066,31.5597,31.477,31.5479,46100.0
2009-04-24 11:55:00,53.4,53.48,53.35,53.37,34600.0,31.5479,31.5952,31.5184,31.5302,34600.0
2009-04-24 12:00:00,53.36,53.4,53.21,53.31,43600.0,31.5243,31.5479,31.4357,31.4948,43600.0
2009-04-24 12:05:00,53.31,53.35,53.3,53.32,42100.0,31.4948,31.5184,31.4889,31.5007,42100.0
2009-04-24 12:10:00,53.31,53.31,53.11,53.12,52900.0,31.4948,31.4948,31.3766,31.3825,52900.0
2009-04-24 12:15:00,53.11,53.13,53.0,53.01,48400.0,31.3766,31.3884,31.3116,31.3175,48400.0
2009-04-24 12:20:00,53.03,53.17,53.0,53.15,50500.0,31.3293,31.412,31.3116,31.4002,50500.0
2009-04-24 12:25:00,53.17,53.3,53.13,53.29,33900.0,31.412,31.4889,31.3884,31.4829,33900.0
2009-04-24 12:30:00,53.28,53.48,53.27,53.27,46900.0,31.477,31.5952,31.4711,31.4711,46900.0
2009-04-24 12:35:00,53.28,53.48,53.25,53.47,30400.0,31.477,31.5952,31.4593,31.5893,30400.0
2009-04-24 12:40:00,53.47,53.49,53.4,53.48,25800.0,31.5893,31.6011,31.5479,31.5952,25800.0
2009-04-24 12:45:00,53.48,53.5,53.45,53.45,17300.0,31.5952,31.607,31.5775,31.5775,17300.0
2009-04-24 12:50:00,53.47,53.59,53.42,53.58,30600.0,31.5893,31.6602,31.5597,31.6543,30600.0
2009-04-24 12:55:00,53.57,53.69,53.56,53.6,34100.0,31.6484,31.7193,31.6425,31.6661,34100.0
2009-04-24 13:00:00,53.61,53.7,53.6,53.68,26300.0,31.672,31.7252,31.6661,31.7133,26300.0
2009-04-24 13:05:00,53.68,53.68,53.53,53.57,48100.0,31.7133,31.7133,31.6247,31.6484,48100.0
2009-04-24 13:10:00,53.58,53.61,53.55,53.59,14700.0,31.6543,31.672,31.6365,31.6602,14700.0
2009-04-24 13:15:00,53.59,53.68,53.58,53.66,16500.0,31.6602,31.7133,31.6543,31.7015,16500.0
2009-04-24 13:20:00,53.67,53.7,53.61,53.63,28000.0,31.7074,31.7252,31.672,31.6838,28000.0
2009-04-24 13:25:00,53.62,53.63,53.46,53.6,43700.0,31.6779,31.6838,31.5834,31.6661,43700.0
2009-04-24 13:30:00,53.6,53.63,53.41,53.44,51100.0,31.6661,31.6838,31.5538,31.5716,51100.0
2009-04-24 13:35:00,53.44,53.45,53.34,53.43,29500.0,31.5716,31.5775,31.5125,31.5657,29500.0
2009-04-24 13:40:00,53.44,53.52,53.37,53.48,19300.0,31.5716,31.6188,31.5302,31.5952,19300.0
2009-04-24 13:45:00,53.49,53.53,53.38,53.38,18400.0,31.6011,31.6247,31.5361,31.5361,18400.0
2009-04-24 13:50:00,53.39,53.41,53.27,53.27,31400.0,31.542,31.5538,31.4711,31.4711,31400.0
2009-04-24 13:55:00,53.28,53.38,53.25,53.31,35400.0,31.477,31.5361,31.4593,31.4948,35400.0
2009-04-24 14:00:00,53.31,53.57,53.08,53.31,131500.0,31.4948,31.6484,31.3589,31.4948,131500.0
2009-04-24 14:05:00,53.32,53.43,53.03,53.06,60200.0,31.5007,31.5657,31.3293,31.3471,60200.0
2009-04-24 14:10:00,53.06,53.1,52.61,52.65,139200.0,31.3471,31.3707,31.0812,31.1048,139200.0
2009-04-24 14:15:00,52.65,52.82,52.6,52.8,83300.0,31.1048,31.2053,31.0753,31.1935,83300.0
2009-04-24 14:20:00,52.8,53.0,52.77,52.88,48400.0,31.1935,31.3116,31.1757,31.2407,48400.0
2009-04-24 14:25:00,52.91,53.05,52.82,53.05,47500.0,31.2584,31.3412,31.2053,31.3412,47500.0
2009-04-24 14:30:00,53.06,53.18,53.0,53.09,31100.0,31.3471,31.418,31.3116,31.3648,31100.0
2009-04-24 14:35:00,53.11,53.25,53.03,53.2,31700.0,31.3766,31.4593,31.3293,31.4298,31700.0
2009-04-24 14:40:00,53.2,53.36,53.14,53.34,22300.0,31.4298,31.5243,31.3943,31.5125,22300.0
2009-04-24 14:45:00,53.35,53.48,53.17,53.22,40700.0,31.5184,31.5952,31.412,31.4416,40700.0
2009-04-24 14:50:00,53.23,53.39,53.23,53.38,24200.0,31.4475,31.542,31.4475,31.5361,24200.0
2009-04-24 14:55:00,53.39,53.48,53.34,53.42,39600.0,31.542,31.5952,31.5125,31.5597,39600.0
2009-04-24 15:00:00,53.43,53.69,53.33,53.57,81600.0,31.5657,31.7193,31.5066,31.6484,81600.0
2009-04-24 15:05:00,53.58,53.67,53.51,53.54,30300.0,31.6543,31.7074,31.6129,31.6306,30300.0
2009-04-24 15:10:00,53.54,53.57,53.39,53.44,50800.0,31.6306,31.6484,31.542,31.5716,50800.0
2009-04-24 15:15:00,53.44,53.5,53.38,53.38,24700.0,31.5716,31.607,31.5361,31.5361,24700.0
2009-04-24 15:20:00,53.39,53.58,53.37,53.56,44000.0,31.542,31.6543,31.5302,31.6425,44000.0
2009-04-24 15:25:00,53.56,53.58,53.27,53.33,71900.0,31.6425,31.6543,31.4711,31.5066,71900.0
2009-04-24 15:30:00,53.33,53.5,53.33,53.39,96000.0,31.5066,31.607,31.5066,31.542,96000.0
2009-04-24 15:35:00,53.39,53.49,53.26,53.49,120200.0,31.542,31.6011,31.4652,31.6011,120200.0
2009-04-24 15:40:00,53.49,53.55,53.36,53.37,142200.0,31.6011,31.6365,31.5243,31.5302,142200.0
2009-04-24 15:45:00,53.38,53.63,53.37,53.55,128000.0,31.5361,31.6838,31.5302,31.6365,128000.0
2009-04-24 15:50:00,53.54,53.59,53.27,53.33,160800.0,31.6306,31.6602,31.4711,31.5066,160800.0
2009-04-24 15:55:00,53.34,53.36,52.94,53.28,270800.0,31.5125,31.5243,31.2762,31.477,270800.0
2009-04-27 09:30:00,52.58,52.58,51.95,52.36,130500.0,31.0635,31.0635,30.6913,30.9335,130500.0
2009-04-27 09:35:00,52.38,52.48,52.02,52.3,104800.0,30.9453,31.0044,30.7326,30.8981,104800.0
2009-04-27 09:40:00,52.33,52.36,51.84,51.85,91600.0,30.9158,30.9335,30.6263,30.6322,91600.0
2009-04-27 09:45:00,51.85,51.95,51.63,51.66,98000.0,30.6322,30.6913,30.5022,30.52,98000.0
2009-04-27 09:50:00,51.66,51.76,51.55,51.56,122000.0,30.52,30.579,30.455,30.4609,122000.0
2009-04-27 09:55:00,51.56,51.62,51.53,51.56,162400.0,30.4609,30.4963,30.4432,30.4609,162400.0
2009-04-27 10:00:00,51.56,51.75,51.49,51.53,66700.0,30.4609,30.5731,30.4195,30.4432,66700.0
2009-04-27 10:05:00,51.52,51.52,51.26,51.38,120900.0,30.4373,30.4373,30.2836,30.3545,120900.0
2009-04-27 10:10:00,51.36,51.37,51.14,51.23,97000.0,30.3427,30.3486,30.2128,30.2659,97000.0
2009-04-27 10:15:00,51.23,51.49,51.12,51.46,81000.0,30.2659,30.4195,30.2009,30.4018,81000.0
2009-04-27 10:20:00,51.46,51.53,51.32,51.44,112000.0,30.4018,30.4432,30.3191,30.39,112000.0
2009-04-27 10:25:00,51.44,51.44,51.31,51.42,40000.0,30.39,30.39,30.3132,30.3782,40000.0
2009-04-27 10:30:00,51.43,51.45,51.29,51.33,80300.0,30.3841,30.3959,30.3014,30.325,80300.0
2009-04-27 10:35:00,51.32,51.91,51.31,51.9,113800.0,30.3191,30.6677,30.3132,30.6618,113800.0
2009-04-27 10:40:00,51.91,52.06,51.87,51.94,82000.0,30.6677,30.7563,30.644,30.6854,82000.0
2009-04-27 10:45:00,51.94,51.95,51.87,51.95,58300.0,30.6854,30.6913,30.644,30.6913,58300.0
2009-04-27 10:50:00,51.95,51.98,51.75,51.92,53400.0,30.6913,30.709,30.5731,30.6736,53400.0
2009-04-27 10:55:00,51.93,52.07,51.87,52.02,51700.0,30.6795,30.7622,30.644,30.7326,51700.0
2009-04-27 11:00:00,52.02,52.09,51.9,51.91,70400.0,30.7326,30.774,30.6618,30.6677,70400.0
2009-04-27 11:05:00,51.91,51.97,51.85,51.93,36500.0,30.6677,30.7031,30.6322,30.6795,36500.0
2009-04-27 11:10:00,51.93,51.95,51.75,51.77,38900.0,30.6795,30.6913,30.5731,30.5849,38900.0
2009-04-27 11:15:00,51.78,51.8,51.55,51.6,29800.0,30.5909,30.6027,30.455,30.4845,29800.0
2009-04-27 11:20:00,51.61,51.69,51.56,51.64,28800.0,30.4904,30.5377,30.4609,30.5081,28800.0
2009-04-27 11:25:00,51.65,51.72,51.64,51.65,27600.0,30.5141,30.5554,30.5081,30.5141,27600.0
2009-04-27 11:30:00,51.64,51.72,51.56,51.57,24900.0,30.5081,30.5554,30.4609,30.4668,24900.0
2009-04-27 11:35:00,51.59,51.82,51.57,51.79,40900.0,30.4786,30.6145,30.4668,30.5968,40900.0
2009-04-27 11:40:00,51.79,51.81,51.6,51.65,36100.0,30.5968,30.6086,30.4845,30.5141,36100.0
2009-04-27 11:45:00,51.66,51.78,51.59,51.78,18600.0,30.52,30.5909,30.4786,30.5909,18600.0
2009-04-27 11:50:00,51.79,51.8,51.71,51.71,21900.0,30.5968,30.6027,30.5495,30.5495,21900.0
2009-04-27 11:55:00,51.72,51.79,51.7,51.72,30600.0,30.5554,30.5968,30.5436,30.5554,30600.0
2009-04-27 12:00:00,51.75,51.75,51.64,51.73,23600.0,30.5731,30.5731,30.5081,30.5613,23600.0
2009-04-27 12:05:00,51.73,51.75,51.62,51.62,35800.0,30.5613,30.5731,30.4963,30.4963,35800.0
2009-04-27 12:10:00,51.63,51.65,51.56,51.62,23600.0,30.5022,30.5141,30.4609,30.4963,23600.0
2009-04-27 12:15:00,51.63,51.63,51.56,51.61,55600.0,30.5022,30.5022,30.4609,30.4904,55600.0
2009-04-27 12:20:00,51.61,51.71,51.6,51.69,31000.0,30.4904,30.5495,30.4845,30.5377,31000.0
2009-04-27 12:25:00,51.68,51.69,51.6,51.61,21100.0,30.5318,30.5377,30.4845,30.4904,21100.0
2009-04-27 12:30:00,51.62,51.65,51.6,51.6,25900.0,30.4963,30.5141,30.4845,30.4845,25900.0
2009-04-27 12:35:00,51.6,51.61,51.47,51.5,43000.0,30.4845,30.4904,30.4077,30.4254,43000.0
2009-04-27 12:40:00,51.5,51.5,51.32,51.33,48200.0,30.4254,30.4254,30.3191,30.325,48200.0
2009-04-27 12:45:00,51.33,51.33,51.17,51.17,55800.0,30.325,30.325,30.2305,30.2305,55800.0
2009-04-27 12:50:00,51.17,51.24,51.06,51.24,104500.0,30.2305,30.2718,30.1655,30.2718,104500.0
2009-04-27 12:55:00,51.24,51.27,51.18,51.2,25800.0,30.2718,30.2896,30.2364,30.2482,25800.0
2009-04-27 13:00:00,51.19,51.25,51.13,51.25,22000.0,30.2423,30.2777,30.2068,30.2777,22000.0
2009-04-27 13:05:00,51.24,51.29,51.16,51.24,32000.0,30.2718,30.3014,30.2246,30.2718,32000.0
2009-04-27 13:10:00,51.24,51.33,51.23,51.31,19900.0,30.2718,30.325,30.2659,30.3132,19900.0
2009-04-27 13:15:00,51.31,51.32,51.17,51.2,49500.0,30.3132,30.3191,30.2305,30.2482,49500.0
2009-04-27 13:20:00,51.2,51.22,51.13,51.16,37100.0,30.2482,30.26,30.2068,30.2246,37100.0
2009-04-27 13:25:00,51.15,51.27,51.13,51.13,24700.0,30.2187,30.2896,30.2068,30.2068,24700.0
2009-04-27 13:30:00,51.15,51.22,51.05,51.14,67600.0,30.2187,30.26,30.1596,30.2128,67600.0
2009-04-27 13:35:00,51.11,51.23,51.1,51.22,44800.0,30.195,30.2659,30.1891,30.26,44800.0
2009-04-27 13:40:00,51.2,51.29,51.18,51.18,28300.0,30.2482,30.3014,30.2364,30.2364,28300.0
2009-04-27 13:45:00,51.18,51.19,51.08,51.1,39700.0,30.2364,30.2423,30.1773,30.1891,39700.0
2009-04-27 13:50:00,51.1,51.11,50.94,50.94,100300.0,30.1891,30.195,30.0946,30.0946,100300.0
2009-04-27 13:55:00,50.95,51.02,50.9,50.98,54200.0,30.1005,30.1419,30.071,30.1182,54200.0
2009-04-27 14:00:00,50.98,50.99,50.92,50.96,28000.0,30.1182,30.1241,30.0828,30.1064,28000.0
2009-04-27 14:05:00,50.98,51.07,50.96,51.01,36400.0,30.1182,30.1714,30.1064,30.136,36400.0
2009-04-27 14:10:00,51.01,51.17,51.0,51.03,40400.0,30.136,30.2305,30.13,30.1478,40400.0
2009-04-27 14:15:00,51.03,51.03,50.96,51.02,59300.0,30.1478,30.1478,30.1064,30.1419,59300.0
2009-04-27 14:20:00,51.01,51.11,50.99,51.1,37200.0,30.136,30.195,30.1241,30.1891,37200.0
2009-04-27 14:25:00,51.11,51.16,50.99,51.13,32500.0,30.195,30.2246,30.1241,30.2068,32500.0
2009-04-27 14:30:00,51.13,51.22,51.13,51.22,19400.0,30.2068,30.26,30.2068,30.26,19400.0
2009-04-27 14:35:00,51.22,51.41,51.2,51.41,57500.0,30.26,30.3723,30.2482,30.3723,57500.0
2009-04-27 14:40:00,51.41,51.41,51.24,51.25,30100.0,30.3723,30.3723,30.2718,30.2777,30100.0
2009-04-27 14:45:00,51.24,51.27,51.11,51.12,85300.0,30.2718,30.2896,30.195,30.2009,85300.0
2009-04-27 14:50:00,51.11,51.15,51.07,51.07,84800.0,30.195,30.2187,30.1714,30.1714,84800.0
2009-04-27 14:55:00,51.07,51.22,51.05,51.11,61300.0,30.1714,30.26,30.1596,30.195,61300.0
2009-04-27 15:00:00,51.11,51.18,51.02,51.05,42800.0,30.195,30.2364,30.1419,30.1596,42800.0
2009-04-27 15:05:00,51.05,51.06,50.98,50.98,54400.0,30.1596,30.1655,30.1182,30.1182,54400.0
2009-04-27 15:10:00,50.99,51.06,50.95,51.02,57600.0,30.1241,30.1655,30.1005,30.1419,57600.0
2009-04-27 15:15:00,51.03,51.29,51.02,51.29,114300.0,30.1478,30.3014,30.1419,30.3014,114300.0
2009-04-27 15:20:00,51.3,51.35,51.2,51.21,92700.0,30.3073,30.3368,30.2482,30.2541,92700.0
2009-04-27 15:25:00,51.21,51.22,51.07,51.1,75700.0,30.2541,30.26,30.1714,30.1891,75700.0
2009-04-27 15:30:00,51.08,51.2,51.02,51.1,74500.0,30.1773,30.2482,30.1419,30.1891,74500.0
2009-04-27 15:35:00,51.1,51.14,51.05,51.06,77400.0,30.1891,30.2128,30.1596,30.1655,77400.0
2009-04-27 15:40:00,51.06,51.46,51.06,51.44,176700.0,30.1655,30.4018,30.1655,30.39,176700.0
2009-04-27 15:45:00,51.43,51.51,51.21,51.32,161000.0,30.3841,30.4313,30.2541,30.3191,161000.0
2009-04-27 15:50:00,51.31,51.41,51.19,51.26,254800.0,30.3132,30.3723,30.2423,30.2836,254800.0
2009-04-27 15:55:00,51.26,51.26,51.09,51.14,338800.0,30.2836,30.2836,30.1832,30.2128,338800.0
2009-04-28 09:30:00,50.97,51.05,50.79,50.81,106600.0,30.1123,30.1596,30.006,30.0178,106600.0
2009-04-28 09:35:00,50.79,51.0,50.62,50.95,96300.0,30.006,30.13,29.9055,30.1005,96300.0
2009-04-28 09:40:00,50.95,51.0,50.85,50.95,64900.0,30.1005,30.13,30.0414,30.1005,64900.0
2009-04-28 09:45:00,50.94,51.0,50.9,50.96,54200.0,30.0946,30.13,30.071,30.1064,54200.0
2009-04-28 09:50:00,50.97,51.11,50.96,51.09,77100.0,30.1123,30.195,30.1064,30.1832,77100.0
2009-04-28 09:55:00,51.09,51.2,50.99,51.08,67400.0,30.1832,30.2482,30.1241,30.1773,67400.0
2009-04-28 10:00:00,51.13,51.45,51.11,51.37,101600.0,30.2068,30.3959,30.195,30.3486,101600.0
2009-04-28 10:05:00,51.38,51.61,51.32,51.61,105500.0,30.3545,30.4904,30.3191,30.4904,105500.0
2009-04-28 10:10:00,51.61,51.64,51.21,51.26,76900.0,30.4904,30.5081,30.2541,30.2836,76900.0
2009-04-28 10:15:00,51.26,51.48,51.25,51.42,39800.0,30.2836,30.4136,30.2777,30.3782,39800.0
2009-04-28 10:20:00,51.43,51.59,51.34,51.5,78700.0,30.3841,30.4786,30.3309,30.4254,78700.0
2009-04-28 10:25:00,51.5,51.5,51.24,51.3,38800.0,30.4254,30.4254,30.2718,30.3073,38800.0
2009-04-28 10:30:00,51.29,51.36,51.15,51.15,45900.0,30.3014,30.3427,30.2187,30.2187,45900.0
2009-04-28 10:35:00,51.16,51.32,51.16,51.29,36200.0,30.2246,30.3191,30.2246,30.3014,36200.0
2009-04-28 10:40:00,51.3,51.51,51.26,51.4,112500.0,30.3073,30.4313,30.2836,30.3664,112500.0
2009-04-28 10:45:00,51.43,51.66,51.41,51.46,37700.0,30.3841,30.52,30.3723,30.4018,37700.0
2009-04-28 10:50:00,51.46,51.5,51.34,51.36,27700.0,30.4018,30.4254,30.3309,30.3427,27700.0
2009-04-28 10:55:00,51.36,51.36,51.28,51.35,17200.0,30.3427,30.3427,30.2955,30.3368,17200.0
2009-04-28 11:00:00,51.35,51.42,51.28,51.38,20400.0,30.3368,30.3782,30.2955,30.3545,20400.0
2009-04-28 11:05:00,51.38,51.39,51.27,51.38,61700.0,30.3545,30.3605,30.2896,30.3545,61700.0
2009-04-28 11:10:00,51.36,51.37,51.15,51.16,26300.0,30.3427,30.3486,30.2187,30.2246,26300.0
2009-04-28 11:15:00,51.17,51.26,51.15,51.26,23400.0,30.2305,30.2836,30.2187,30.2836,23400.0
2009-04-28 11:20:00,51.25,51.37,51.25,51.37,59300.0,30.2777,30.3486,30.2777,30.3486,59300.0
2009-04-28 11:25:00,51.37,51.5,51.36,51.48,30000.0,30.3486,30.4254,30.3427,30.4136,30000.0
2009-04-28 11:30:00,51.46,51.47,51.34,51.43,26800.0,30.4018,30.4077,30.3309,30.3841,26800.0
2009-04-28 11:35:00,51.43,51.48,51.4,51.45,14900.0,30.3841,30.4136,30.3664,30.3959,14900.0
2009-04-28 11:40:00,51.49,51.5,51.45,51.45,33800.0,30.4195,30.4254,30.3959,30.3959,33800.0
2009-04-28 11:45:00,51.45,51.45,51.24,51.25,23900.0,30.3959,30.3959,30.2718,30.2777,23900.0
2009-04-28 11:50:00,51.24,51.31,51.15,51.28,31400.0,30.2718,30.3132,30.2187,30.2955,31400.0
2009-04-28 11:55:00,51.28,51.32,51.24,51.29,38900.0,30.2955,30.3191,30.2718,30.3014,38900.0
2009-04-28 12:00:00,51.3,51.37,51.29,51.37,29200.0,30.3073,30.3486,30.3014,30.3486,29200.0
2009-04-28 12:05:00,51.37,51.37,51.26,51.33,38100.0,30.3486,30.3486,30.2836,30.325,38100.0
2009-04-28 12:10:00,51.34,51.41,51.32,51.38,51700.0,30.3309,30.3723,30.3191,30.3545,51700.0
2009-04-28 12:15:00,51.39,51.41,51.36,51.39,33800.0,30.3605,30.3723,30.3427,30.3605,33800.0
2009-04-28 12:20:00,51.4,51.41,51.37,51.39,52800.0,30.3664,30.3723,30.3486,30.3605,52800.0
2009-04-28 12:25:00,51.4,51.4,51.36,51.4,102300.0,30.3664,30.3664,30.3427,30.3664,102300.0
2009-04-28 12:30:00,51.39,51.4,51.29,51.29,48800.0,30.3605,30.3664,30.3014,30.3014,48800.0
2009-04-28 12:35:00,51.3,51.33,51.22,51.22,30500.0,30.3073,30.325,30.26,30.26,30500.0
2009-04-28 12:40:00,51.22,51.28,51.2,51.27,14000.0,30.26,30.2955,30.2482,30.2896,14000.0
2009-04-28 12:45:00,51.28,51.3,51.26,51.29,25800.0,30.2955,30.3073,30.2836,30.3014,25800.0
2009-04-28 12:50:00,51.28,51.32,51.2,51.23,33800.0,30.2955,30.3191,30.2482,30.2659,33800.0
2009-04-28 12:55:00,51.24,51.32,51.24,51.3,13600.0,30.2718,30.3191,30.2718,30.3073,13600.0
2009-04-28 13:00:00,51.29,51.47,51.29,51.46,26300.0,30.3014,30.4077,30.3014,30.4018,26300.0
2009-04-28 13:05:00,51.46,51.47,51.15,51.19,31400.0,30.4018,30.4077,30.2187,30.2423,31400.0
2009-04-28 13:10:00,51.18,51.24,51.13,51.15,29500.0,30.2364,30.2718,30.2068,30.2187,29500.0
2009-04-28 13:15:00,51.15,51.26,51.12,51.2,25900.0,30.2187,30.2836,30.2009,30.2482,25900.0
2009-04-28 13:20:00,51.2,51.28,51.1,51.11,19900.0,30.2482,30.2955,30.1891,30.195,19900.0
2009-04-28 13:25:00,51.1,51.14,51.07,51.1,18200.0,30.1891,30.2128,30.1714,30.1891,18200.0
2009-04-28 13:30:00,51.1,51.33,51.08,51.32,27300.0,30.1891,30.325,30.1773,30.3191,27300.0
2009-04-28 13:35:00,51.33,51.38,51.27,51.31,16900.0,30.325,30.3545,30.2896,30.3132,16900.0
2009-04-28 13:40:00,51.33,51.45,51.23,51.23,28600.0,30.325,30.3959,30.2659,30.2659,28600.0
2009-04-28 13:45:00,51.23,51.38,51.23,51.32,12900.0,30.2659,30.3545,30.2659,30.3191,12900.0
2009-04-28 13:50:00,51.32,51.34,51.15,51.2,35200.0,30.3191,30.3309,30.2187,30.2482,35200.0
2009-04-28 13:55:00,51.21,51.24,51.17,51.21,14100.0,30.2541,30.2718,30.2305,30.2541,14100.0
2009-04-28 14:00:00,51.23,51.42,51.23,51.41,29000.0,30.2659,30.3782,30.2659,30.3723,29000.0
2009-04-28 14:05:00,51.41,51.43,51.26,51.27,33700.0,30.3723,30.3841,30.2836,30.2896,33700.0
2009-04-28 14:10:00,51.27,51.36,51.23,51.23,38700.0,30.2896,30.3427,30.2659,30.2659,38700.0
2009-04-28 14:15:00,51.23,51.25,51.16,51.21,24300.0,30.2659,30.2777,30.2246,30.2541,24300.0
2009-04-28 14:20:00,51.2,51.5,51.2,51.5,60600.0,30.2482,30.4254,30.2482,30.4254,60600.0
2009-04-28 14:25:00,51.49,51.51,51.44,51.49,62100.0,30.4195,30.4313,30.39,30.4195,62100.0
2009-04-28 14:30:00,51.5,51.64,51.49,51.55,71800.0,30.4254,30.5081,30.4195,30.455,71800.0
2009-04-28 14:35:00,51.56,51.64,51.52,51.6,51100.0,30.4609,30.5081,30.4373,30.4845,51100.0
2009-04-28 14:40:00,51.58,51.6,51.54,51.6,40900.0,30.4727,30.4845,30.4491,30.4845,40900.0
2009-04-28 14:45:00,51.6,51.6,51.46,51.49,55600.0,30.4845,30.4845,30.4018,30.4195,55600.0
2009-04-28 14:50:00,51.49,51.54,51.45,51.51,51300.0,30.4195,30.4491,30.3959,30.4313,51300.0
2009-04-28 14:55:00,51.52,51.55,51.45,51.5,101900.0,30.4373,30.455,30.3959,30.4254,101900.0
2009-04-28 15:00:00,51.5,51.64,51.49,51.56,52100.0,30.4254,30.5081,30.4195,30.4609,52100.0
2009-04-28 15:05:00,51.57,51.61,51.43,51.59,48800.0,30.4668,30.4904,30.3841,30.4786,48800.0
2009-04-28 15:10:00,51.58,51.65,51.41,51.45,75000.0,30.4727,30.5141,30.3723,30.3959,75000.0
2009-04-28 15:15:00,51.43,51.5,51.31,51.32,79200.0,30.3841,30.4254,30.3132,30.3191,79200.0
2009-04-28 15:20:00,51.32,51.44,51.28,51.37,51400.0,30.3191,30.39,30.2955,30.3486,51400.0
2009-04-28 15:25:00,51.36,51.47,51.32,51.33,46100.0,30.3427,30.4077,30.3191,30.325,46100.0
2009-04-28 15:30:00,51.35,51.35,51.19,51.2,59700.0,30.3368,30.3368,30.2423,30.2482,59700.0
2009-04-28 15:35:00,51.21,51.33,51.16,51.24,66800.0,30.2541,30.325,30.2246,30.2718,66800.0
2009-04-28 15:40:00,51.25,51.25,51.08,51.2,87600.0,30.2777,30.2777,30.1773,30.2482,87600.0
2009-04-28 15:45:00,51.18,51.33,51.14,51.26,79400.0,30.2364,30.325,30.2128,30.2836,79400.0
2009-04-28 15:50:00,51.26,51.29,51.2,51.23,110900.0,30.2836,30.3014,30.2482,30.2659,110900.0
2009-04-28 15:55:00,51.24,51.25,51.02,51.05,245000.0,30.2718,30.2777,30.1419,30.1596,245000.0
2009-04-29 09:30:00,51.31,51.65,51.31,51.5,50800.0,30.3132,30.5141,30.3132,30.4254,50800.0
2009-04-29 09:35:00,51.5,51.5,51.3,51.49,48000.0,30.4254,30.4254,30.3073,30.4195,48000.0
2009-04-29 09:40:00,51.49,51.5,51.24,51.44,40900.0,30.4195,30.4254,30.2718,30.39,40900.0
2009-04-29 09:45:00,51.37,51.58,51.35,51.52,31300.0,30.3486,30.4727,30.3368,30.4373,31300.0
2009-04-29 09:50:00,51.5,51.72,51.5,51.69,34200.0,30.4254,30.5554,30.4254,30.5377,34200.0
2009-04-29 09:55:00,51.7,51.72,51.61,51.7,23100.0,30.5436,30.5554,30.4904,30.5436,23100.0
2009-04-29 10:00:00,51.71,51.74,51.55,51.55,29200.0,30.5495,30.5672,30.455,30.455,29200.0
2009-04-29 10:05:00,51.54,51.57,51.47,51.55,33000.0,30.4491,30.4668,30.4077,30.455,33000.0
2009-04-29 10:10:00,51.55,51.57,51.5,51.55,29000.0,30.455,30.4668,30.4254,30.455,29000.0
2009-04-29 10:15:00,51.57,51.65,51.48,51.65,42600.0,30.4668,30.5141,30.4136,30.5141,42600.0
2009-04-29 10:20:00,51.65,51.65,51.56,51.56,45900.0,30.5141,30.5141,30.4609,30.4609,45900.0
2009-04-29 10:25:00,51.57,51.72,51.53,51.69,35400.0,30.4668,30.5554,30.4432,30.5377,35400.0
2009-04-29 10:30:00,51.69,51.83,51.62,51.82,36700.0,30.5377,30.6204,30.4963,30.6145,36700.0
2009-04-29 10:35:00,51.82,51.88,51.71,51.72,35800.0,30.6145,30.6499,30.5495,30.5554,35800.0
2009-04-29 10:40:00,51.73,52.0,51.73,51.99,46000.0,30.5613,30.7208,30.5613,30.7149,46000.0
2009-04-29 10:45:00,51.98,51.99,51.79,51.83,38200.0,30.709,30.7149,30.5968,30.6204,38200.0
2009-04-29 10:50:00,51.81,51.84,51.71,51.76,29600.0,30.6086,30.6263,30.5495,30.579,29600.0
2009-04-29 10:55:00,51.76,51.92,51.76,51.86,29900.0,30.579,30.6736,30.579,30.6381,29900.0
2009-04-29 11:00:00,51.87,51.87,51.82,51.86,18800.0,30.644,30.644,30.6145,30.6381,18800.0
2009-04-29 11:05:00,51.86,51.87,51.81,51.83,39500.0,30.6381,30.644,30.6086,30.6204,39500.0
2009-04-29 11:10:00,51.84,51.91,51.81,51.88,41900.0,30.6263,30.6677,30.6086,30.6499,41900.0
2009-04-29 11:15:00,51.88,52.07,51.88,52.07,25200.0,30.6499,30.7622,30.6499,30.7622,25200.0
2009-04-29 11:20:00,52.07,52.33,52.06,52.15,40800.0,30.7622,30.9158,30.7563,30.8094,40800.0
2009-04-29 11:25:00,52.16,52.19,52.14,52.16,29200.0,30.8154,30.8331,30.8035,30.8154,29200.0
2009-04-29 11:30:00,52.15,52.2,52.15,52.18,24600.0,30.8094,30.839,30.8094,30.8272,24600.0
2009-04-29 11:35:00,52.17,52.19,52.15,52.18,26600.0,30.8213,30.8331,30.8094,30.8272,26600.0
2009-04-29 11:40:00,52.19,52.2,52.07,52.08,33100.0,30.8331,30.839,30.7622,30.7681,33100.0
2009-04-29 11:45:00,52.08,52.17,52.03,52.17,31500.0,30.7681,30.8213,30.7386,30.8213,31500.0
2009-04-29 11:50:00,52.18,52.25,52.14,52.22,16500.0,30.8272,30.8685,30.8035,30.8508,16500.0
2009-04-29 11:55:00,52.21,52.21,52.14,52.15,27600.0,30.8449,30.8449,30.8035,30.8094,27600.0
2009-04-29 12:00:00,52.15,52.24,52.15,52.21,18200.0,30.8094,30.8626,30.8094,30.8449,18200.0
2009-04-29 12:05:00,52.21,52.27,52.21,52.22,25300.0,30.8449,30.8803,30.8449,30.8508,25300.0
2009-04-29 12:10:00,52.21,52.21,52.15,52.16,21900.0,30.8449,30.8449,30.8094,30.8154,21900.0
2009-04-29 12:15:00,52.16,52.27,52.15,52.2,16800.0,30.8154,30.8803,30.8094,30.839,16800.0
2009-04-29 12:20:00,52.2,52.22,52.15,52.19,15300.0,30.839,30.8508,30.8094,30.8331,15300.0
2009-04-29 12:25:00,52.19,52.28,52.15,52.28,14400.0,30.8331,30.8862,30.8094,30.8862,14400.0
2009-04-29 12:30:00,52.26,52.28,52.23,52.26,13800.0,30.8744,30.8862,30.8567,30.8744,13800.0
2009-04-29 12:35:00,52.27,52.27,52.16,52.17,31200.0,30.8803,30.8803,30.8154,30.8213,31200.0
2009-04-29 12:40:00,52.17,52.23,52.16,52.16,13900.0,30.8213,30.8567,30.8154,30.8154,13900.0
2009-04-29 12:45:00,52.16,52.18,52.15,52.17,18900.0,30.8154,30.8272,30.8094,30.8213,18900.0
2009-04-29 12:50:00,52.16,52.17,52.14,52.14,232200.0,30.8154,30.8213,30.8035,30.8035,232200.0
2009-04-29 12:55:00,52.14,52.18,52.14,52.17,73000.0,30.8035,30.8272,30.8035,30.8213,73000.0
2009-04-29 13:00:00,52.17,52.19,52.16,52.18,24900.0,30.8213,30.8331,30.8154,30.8272,24900.0
2009-04-29 13:05:00,52.19,52.19,52.17,52.17,115000.0,30.8331,30.8331,30.8213,30.8213,115000.0
2009-04-29 13:10:00,52.17,52.19,52.16,52.18,5900.0,30.8213,30.8331,30.8154,30.8272,5900.0
2009-04-29 13:15:00,52.18,52.19,52.16,52.19,25000.0,30.8272,30.8331,30.8154,30.8331,25000.0
2009-04-29 13:20:00,52.18,52.23,52.17,52.22,33400.0,30.8272,30.8567,30.8213,30.8508,33400.0
2009-04-29 13:25:00,52.23,52.26,52.17,52.22,56900.0,30.8567,30.8744,30.8213,30.8508,56900.0
2009-04-29 13:30:00,52.22,52.25,52.17,52.24,31200.0,30.8508,30.8685,30.8213,30.8626,31200.0
2009-04-29 13:35:00,52.24,52.27,52.18,52.2,29500.0,30.8626,30.8803,30.8272,30.839,29500.0
2009-04-29 13:40:00,52.2,52.2,52.13,52.18,79400.0,30.839,30.839,30.7976,30.8272,79400.0
2009-04-29 13:45:00,52.19,52.3,52.17,52.29,30800.0,30.8331,30.8981,30.8213,30.8922,30800.0
2009-04-29 13:50:00,52.3,52.36,52.3,52.36,25700.0,30.8981,30.9335,30.8981,30.9335,25700.0
2009-04-29 13:55:00,52.35,52.36,52.27,52.28,43900.0,30.9276,30.9335,30.8803,30.8862,43900.0
2009-04-29 14:00:00,52.28,52.33,52.2,52.2,45800.0,30.8862,30.9158,30.839,30.839,45800.0
2009-04-29 14:05:00,52.21,52.21,52.13,52.15,25600.0,30.8449,30.8449,30.7976,30.8094,25600.0
2009-04-29 14:10:00,52.13,52.18,52.06,52.1,20800.0,30.7976,30.8272,30.7563,30.7799,20800.0
2009-04-29 14:15:00,52.09,52.34,51.84,51.96,83500.0,30.774,30.9217,30.6263,30.6972,83500.0
2009-04-29 14:20:00,51.97,52.23,51.93,51.98,32200.0,30.7031,30.8567,30.6795,30.709,32200.0
2009-04-29 14:25:00,51.98,52.22,51.96,52.09,69700.0,30.709,30.8508,30.6972,30.774,69700.0
2009-04-29 14:30:00,52.12,52.42,52.02,52.37,87900.0,30.7917,30.969,30.7326,30.9394,87900.0
2009-04-29 14:35:00,52.38,52.42,52.22,52.27,71100.0,30.9453,30.969,30.8508,30.8803,71100.0
2009-04-29 14:40:00,52.25,52.36,52.1,52.2,356500.0,30.8685,30.9335,30.7799,30.839,356500.0
2009-04-29 14:45:00,52.2,52.37,52.08,52.14,124200.0,30.839,30.9394,30.7681,30.8035,124200.0
2009-04-29 14:50:00,52.13,52.15,51.98,52.0,64300.0,30.7976,30.8094,30.709,30.7208,64300.0
2009-04-29 14:55:00,52.01,52.1,51.97,52.09,80200.0,30.7267,30.7799,30.7031,30.774,80200.0
2009-04-29 15:00:00,52.09,52.13,51.95,52.07,74000.0,30.774,30.7976,30.6913,30.7622,74000.0
2009-04-29 15:05:00,52.07,52.13,51.92,52.03,74300.0,30.7622,30.7976,30.6736,30.7386,74300.0
2009-04-29 15:10:00,52.05,52.15,51.93,52.07,51800.0,30.7504,30.8094,30.6795,30.7622,51800.0
2009-04-29 15:15:00,52.07,52.11,51.82,51.87,54300.0,30.7622,30.7858,30.6145,30.644,54300.0
2009-04-29 15:20:00,51.87,52.03,51.83,51.85,92100.0,30.644,30.7386,30.6204,30.6322,92100.0
2009-04-29 15:25:00,51.86,52.0,51.78,51.97,125300.0,30.6381,30.7208,30.5909,30.7031,125300.0
2009-04-29 15:30:00,51.97,51.97,51.77,51.9,98900.0,30.7031,30.7031,30.5849,30.6618,98900.0
2009-04-29 15:35:00,51.9,51.93,51.8,51.91,87900.0,30.6618,30.6795,30.6027,30.6677,87900.0
2009-04-29 15:40:00,51.92,51.95,51.78,51.82,102000.0,30.6736,30.6913,30.5909,30.6145,102000.0
2009-04-29 15:45:00,51.82,51.82,51.56,51.65,104400.0,30.6145,30.6145,30.4609,30.5141,104400.0
2009-04-29 15:50:00,51.67,51.75,51.62,51.63,125100.0,30.5259,30.5731,30.4963,30.5022,125100.0
2009-04-29 15:55:00,51.63,51.82,51.62,51.82,175200.0,30.5022,30.6145,30.4963,30.6145,175200.0
2009-04-30 09:30:00,52.38,52.52,52.08,52.23,90900.0,30.9453,31.028,30.7681,30.8567,90900.0
2009-04-30 09:35:00,52.21,52.44,52.2,52.29,72600.0,30.8449,30.9808,30.839,30.8922,72600.0
2009-04-30 09:40:00,52.3,52.5,52.29,52.4,67800.0,30.8981,31.0162,30.8922,30.9571,67800.0
2009-04-30 09:45:00,52.4,52.4,52.13,52.17,69800.0,30.9571,30.9571,30.7976,30.8213,69800.0
2009-04-30 09:50:00,52.18,52.28,52.11,52.13,37600.0,30.8272,30.8862,30.7858,30.7976,37600.0
2009-04-30 09:55:00,52.14,52.41,52.14,52.3,75700.0,30.8035,30.9631,30.8035,30.8981,75700.0
2009-04-30 10:00:00,52.32,52.59,52.29,52.48,89400.0,30.9099,31.0694,30.8922,31.0044,89400.0
2009-04-30 10:05:00,52.48,52.53,52.33,52.39,93500.0,31.0044,31.0339,30.9158,30.9512,93500.0
2009-04-30 10:10:00,52.39,52.47,52.37,52.41,58800.0,30.9512,30.9985,30.9394,30.9631,58800.0
2009-04-30 10:15:00,52.4,52.48,52.37,52.43,51600.0,30.9571,31.0044,30.9394,30.9749,51600.0
2009-04-30 10:20:00,52.45,52.59,52.4,52.58,51200.0,30.9867,31.0694,30.9571,31.0635,51200.0
2009-04-30 10:25:00,52.59,52.73,52.57,52.66,67100.0,31.0694,31.1521,31.0576,31.1107,67100.0
2009-04-30 10:30:00,52.67,52.81,52.66,52.81,55900.0,31.1167,31.1994,31.1107,31.1994,55900.0
2009-04-30 10:35:00,52.81,52.88,52.79,52.79,79300.0,31.1994,31.2407,31.1876,31.1876,79300.0
2009-04-30 10:40:00,52.79,52.85,52.78,52.78,61500.0,31.1876,31.223,31.1816,31.1816,61500.0
2009-04-30 10:45:00,52.78,52.78,52.7,52.76,49500.0,31.1816,31.1816,31.1344,31.1698,49500.0
2009-04-30 10:50:00,52.76,52.92,52.7,52.9,53500.0,31.1698,31.2644,31.1344,31.2525,53500.0
2009-04-30 10:55:00,52.91,52.92,52.85,52.89,32800.0,31.2584,31.2644,31.223,31.2466,32800.0
2009-04-30 11:00:00,52.88,52.9,52.78,52.78,39200.0,31.2407,31.2525,31.1816,31.1816,39200.0
2009-04-30 11:05:00,52.79,52.8,52.64,52.68,50300.0,31.1876,31.1935,31.0989,31.1226,50300.0
2009-04-30 11:10:00,52.68,52.89,52.68,52.87,30400.0,31.1226,31.2466,31.1226,31.2348,30400.0
2009-04-30 11:15:00,52.87,52.9,52.82,52.83,46000.0,31.2348,31.2525,31.2053,31.2112,46000.0
2009-04-30 11:20:00,52.82,52.84,52.75,52.78,37400.0,31.2053,31.2171,31.1639,31.1816,37400.0
2009-04-30 11:25:00,52.76,52.87,52.74,52.85,31900.0,31.1698,31.2348,31.158,31.223,31900.0
2009-04-30 11:30:00,52.84,52.9,52.76,52.81,37100.0,31.2171,31.2525,31.1698,31.1994,37100.0
2009-04-30 11:35:00,52.81,52.87,52.76,52.76,36600.0,31.1994,31.2348,31.1698,31.1698,36600.0
2009-04-30 11:40:00,52.76,52.82,52.76,52.82,26500.0,31.1698,31.2053,31.1698,31.2053,26500.0
2009-04-30 11:45:00,52.82,52.83,52.74,52.79,28500.0,31.2053,31.2112,31.158,31.1876,28500.0
2009-04-30 11:50:00,52.79,52.79,52.64,52.65,76700.0,31.1876,31.1876,31.0989,31.1048,76700.0
2009-04-30 11:55:00,52.65,52.69,52.65,52.67,42900.0,31.1048,31.1285,31.1048,31.1167,42900.0
2009-04-30 12:00:00,52.67,52.72,52.63,52.65,53700.0,31.1167,31.1462,31.093,31.1048,53700.0
2009-04-30 12:05:00,52.65,52.71,52.65,52.71,42200.0,31.1048,31.1403,31.1048,31.1403,42200.0
2009-04-30 12:10:00,52.72,52.81,52.69,52.74,42800.0,31.1462,31.1994,31.1285,31.158,42800.0
2009-04-30 12:15:00,52.74,52.8,52.7,52.77,44200.0,31.158,31.1935,31.1344,31.1757,44200.0
2009-04-30 12:20:00,52.79,52.85,52.68,52.69,41700.0,31.1876,31.223,31.1226,31.1285,41700.0
2009-04-30 12:25:00,52.69,52.79,52.67,52.79,46400.0,31.1285,31.1876,31.1167,31.1876,46400.0
2009-04-30 12:30:00,52.8,52.82,52.33,52.36,77100.0,31.1935,31.2053,30.9158,30.9335,77100.0
2009-04-30 12:35:00,52.37,52.61,52.37,52.6,42300.0,30.9394,31.0812,30.9394,31.0753,42300.0
2009-04-30 12:40:00,52.6,52.61,52.46,52.58,39800.0,31.0753,31.0812,30.9926,31.0635,39800.0
2009-04-30 12:45:00,52.59,52.6,52.43,52.45,31600.0,31.0694,31.0753,30.9749,30.9867,31600.0
2009-04-30 12:50:00,52.45,52.51,52.36,52.47,63900.0,30.9867,31.0221,30.9335,30.9985,63900.0
2009-04-30 12:55:00,52.49,52.5,52.31,52.35,36100.0,31.0103,31.0162,30.904,30.9276,36100.0
2009-04-30 13:00:00,52.35,52.48,52.27,52.47,36400.0,30.9276,31.0044,30.8803,30.9985,36400.0
2009-04-30 13:05:00,52.48,52.5,52.34,52.37,23400.0,31.0044,31.0162,30.9217,30.9394,23400.0
2009-04-30 13:10:00,52.36,52.37,52.25,52.34,22200.0,30.9335,30.9394,30.8685,30.9217,22200.0
2009-04-30 13:15:00,52.34,52.34,52.15,52.15,44100.0,30.9217,30.9217,30.8094,30.8094,44100.0
2009-04-30 13:20:00,52.17,52.17,52.05,52.09,56700.0,30.8213,30.8213,30.7504,30.774,56700.0
2009-04-30 13:25:00,52.09,52.13,52.04,52.13,47300.0,30.774,30.7976,30.7445,30.7976,47300.0
2009-04-30 13:30:00,52.13,52.18,52.07,52.1,65500.0,30.7976,30.8272,30.7622,30.7799,65500.0
2009-04-30 13:35:00,52.1,52.12,52.04,52.04,54000.0,30.7799,30.7917,30.7445,30.7445,54000.0
2009-04-30 13:40:00,52.04,52.16,52.01,52.11,39400.0,30.7445,30.8154,30.7267,30.7858,39400.0
2009-04-30 13:45:00,52.12,52.16,52.02,52.12,21200.0,30.7917,30.8154,30.7326,30.7917,21200.0
2009-04-30 13:50:00,52.13,52.21,52.09,52.21,22800.0,30.7976,30.8449,30.774,30.8449,22800.0
2009-04-30 13:55:00,52.22,52.32,52.17,52.25,26200.0,30.8508,30.9099,30.8213,30.8685,26200.0
2009-04-30 14:00:00,52.25,52.29,52.21,52.28,34700.0,30.8685,30.8922,30.8449,30.8862,34700.0
2009-04-30 14:05:00,52.28,52.3,52.21,52.29,37300.0,30.8862,30.8981,30.8449,30.8922,37300.0
2009-04-30 14:10:00,52.29,52.37,52.29,52.33,48000.0,30.8922,30.9394,30.8922,30.9158,48000.0
2009-04-30 14:15:00,52.34,52.57,52.31,52.55,66700.0,30.9217,31.0576,30.904,31.0458,66700.0
2009-04-30 14:20:00,52.55,52.64,52.47,52.49,33900.0,31.0458,31.0989,30.9985,31.0103,33900.0
2009-04-30 14:25:00,52.51,52.6,52.47,52.57,35300.0,31.0221,31.0753,30.9985,31.0576,35300.0
2009-04-30 14:30:00,52.57,52.65,52.41,52.44,23600.0,31.0576,31.1048,30.9631,30.9808,23600.0
2009-04-30 14:35:00,52.45,52.58,52.45,52.56,30300.0,30.9867,31.0635,30.9867,31.0517,30300.0
2009-04-30 14:40:00,52.56,52.57,52.36,52.42,30200.0,31.0517,31.0576,30.9335,30.969,30200.0
2009-04-30 14:45:00,52.41,52.52,52.39,52.49,22900.0,30.9631,31.028,30.9512,31.0103,22900.0
2009-04-30 14:50:00,52.49,52.72,52.43,52.7,56400.0,31.0103,31.1462,30.9749,31.1344,56400.0
2009-04-30 14:55:00,52.7,52.71,52.55,52.64,24400.0,31.1344,31.1403,31.0458,31.0989,24400.0
2009-04-30 15:00:00,52.65,52.68,52.36,52.5,62000.0,31.1048,31.1226,30.9335,31.0162,62000.0
2009-04-30 15:05:00,52.5,52.5,52.28,52.37,95200.0,31.0162,31.0162,30.8862,30.9394,95200.0
2009-04-30 15:10:00,52.37,52.48,52.33,52.38,60400.0,30.9394,31.0044,30.9158,30.9453,60400.0
2009-04-30 15:15:00,52.37,52.47,52.12,52.28,87200.0,30.9394,30.9985,30.7917,30.8862,87200.0
2009-04-30 15:20:00,52.28,52.33,52.19,52.26,65100.0,30.8862,30.9158,30.8331,30.8744,65100.0
2009-04-30 15:25:00,52.26,52.35,52.26,52.3,55800.0,30.8744,30.9276,30.8744,30.8981,55800.0
2009-04-30 15:30:00,52.31,52.55,52.27,52.48,72300.0,30.904,31.0458,30.8803,31.0044,72300.0
2009-04-30 15:35:00,52.47,52.55,52.37,52.43,65300.0,30.9985,31.0458,30.9394,30.9749,65300.0
2009-04-30 15:40:00,52.41,52.41,52.27,52.4,105500.0,30.9631,30.9631,30.8803,30.9571,105500.0
2009-04-30 15:45:00,52.39,52.55,52.37,52.45,113400.0,30.9512,31.0458,30.9394,30.9867,113400.0
2009-04-30 15:50:00,52.45,52.51,52.36,52.4,134200.0,30.9867,31.0221,30.9335,30.9571,134200.0
2009-04-30 15:55:00,52.4,52.48,52.35,52.39,266400.0,30.9571,31.0044,30.9276,30.9512,266400.0
2009-05-01 09:30:00,52.1,52.6,52.06,52.06,56000.0,30.7799,31.0753,30.7563,30.7563,56000.0
2009-05-01 09:35:00,52.09,52.24,51.83,51.89,58900.0,30.774,30.8626,30.6204,30.6558,58900.0
2009-05-01 09:40:00,51.86,51.97,51.73,51.91,50100.0,30.6381,30.7031,30.5613,30.6677,50100.0
2009-05-01 09:45:00,51.94,51.98,51.8,51.8,27400.0,30.6854,30.709,30.6027,30.6027,27400.0
2009-05-01 09:50:00,51.78,51.84,51.73,51.82,35800.0,30.5909,30.6263,30.5613,30.6145,35800.0
2009-05-01 09:55:00,51.82,52.03,51.82,51.89,24500.0,30.6145,30.7386,30.6145,30.6558,24500.0
2009-05-01 10:00:00,51.9,52.01,51.65,51.99,72900.0,30.6618,30.7267,30.5141,30.7149,72900.0
2009-05-01 10:05:00,51.98,52.0,51.69,51.69,41200.0,30.709,30.7208,30.5377,30.5377,41200.0
2009-05-01 10:10:00,51.69,51.79,51.6,51.65,41500.0,30.5377,30.5968,30.4845,30.5141,41500.0
2009-05-01 10:15:00,51.64,51.65,51.35,51.35,68700.0,30.5081,30.5141,30.3368,30.3368,68700.0
2009-05-01 10:20:00,51.35,51.55,51.33,51.54,45000.0,30.3368,30.455,30.325,30.4491,45000.0
2009-05-01 10:25:00,51.55,51.55,51.49,51.5,37500.0,30.455,30.455,30.4195,30.4254,37500.0
2009-05-01 10:30:00,51.5,51.5,51.38,51.48,40700.0,30.4254,30.4254,30.3545,30.4136,40700.0
2009-05-01 10:35:00,51.45,51.54,51.39,51.4,46500.0,30.3959,30.4491,30.3605,30.3664,46500.0
2009-05-01 10:40:00,51.41,51.5,51.41,51.48,25900.0,30.3723,30.4254,30.3723,30.4136,25900.0
2009-05-01 10:45:00,51.46,51.46,51.37,51.43,25500.0,30.4018,30.4018,30.3486,30.3841,25500.0
2009-05-01 10:50:00,51.42,51.53,51.37,51.47,34500.0,30.3782,30.4432,30.3486,30.4077,34500.0
2009-05-01 10:55:00,51.48,51.52,51.46,51.48,22500.0,30.4136,30.4373,30.4018,30.4136,22500.0
2009-05-01 11:00:00,51.48,51.55,51.44,51.54,16700.0,30.4136,30.455,30.39,30.4491,16700.0
2009-05-01 11:05:00,51.54,51.59,51.41,51.42,60900.0,30.4491,30.4786,30.3723,30.3782,60900.0
2009-05-01 11:10:00,51.43,51.58,51.42,51.58,41800.0,30.3841,30.4727,30.3782,30.4727,41800.0
2009-05-01 11:15:00,51.57,51.68,51.52,51.54,39000.0,30.4668,30.5318,30.4373,30.4491,39000.0
2009-05-01 11:20:00,51.55,51.65,51.53,51.63,53500.0,30.455,30.5141,30.4432,30.5022,53500.0
2009-05-01 11:25:00,51.63,51.64,51.5,51.6,34600.0,30.5022,30.5081,30.4254,30.4845,34600.0
2009-05-01 11:30:00,51.6,51.63,51.55,51.59,15800.0,30.4845,30.5022,30.455,30.4786,15800.0
2009-05-01 11:35:00,51.58,51.6,51.48,51.6,12800.0,30.4727,30.4845,30.4136,30.4845,12800.0
2009-05-01 11:40:00,51.63,51.69,51.58,51.59,14500.0,30.5022,30.5377,30.4727,30.4786,14500.0
2009-05-01 11:45:00,51.6,51.6,51.47,51.52,20400.0,30.4845,30.4845,30.4077,30.4373,20400.0
2009-05-01 11:50:00,51.52,51.61,51.49,51.53,10700.0,30.4373,30.4904,30.4195,30.4432,10700.0
2009-05-01 11:55:00,51.54,51.55,51.38,51.38,30800.0,30.4491,30.455,30.3545,30.3545,30800.0
2009-05-01 12:00:00,51.39,51.46,51.38,51.43,21300.0,30.3605,30.4018,30.3545,30.3841,21300.0
2009-05-01 12:05:00,51.44,51.61,51.44,51.61,17300.0,30.39,30.4904,30.39,30.4904,17300.0
2009-05-01 12:10:00,51.59,51.68,51.52,51.62,37100.0,30.4786,30.5318,30.4373,30.4963,37100.0
2009-05-01 12:15:00,51.61,51.69,51.57,51.57,43700.0,30.4904,30.5377,30.4668,30.4668,43700.0
2009-05-01 12:20:00,51.56,51.64,51.55,51.63,17500.0,30.4609,30.5081,30.455,30.5022,17500.0
2009-05-01 12:25:00,51.63,51.64,51.42,51.44,31500.0,30.5022,30.5081,30.3782,30.39,31500.0
2009-05-01 12:30:00,51.45,51.49,51.38,51.4,24200.0,30.3959,30.4195,30.3545,30.3664,24200.0
2009-05-01 12:35:00,51.4,51.84,51.39,51.8,31600.0,30.3664,30.6263,30.3605,30.6027,31600.0
2009-05-01 12:40:00,51.79,51.83,51.73,51.78,13400.0,30.5968,30.6204,30.5613,30.5909,13400.0
2009-05-01 12:45:00,51.76,51.76,51.67,51.74,13400.0,30.579,30.579,30.5259,30.5672,13400.0
2009-05-01 12:50:00,51.74,51.86,51.62,51.7,34100.0,30.5672,30.6381,30.4963,30.5436,34100.0
2009-05-01 12:55:00,51.68,51.95,51.68,51.87,36300.0,30.5318,30.6913,30.5318,30.644,36300.0
2009-05-01 13:00:00,51.87,51.93,51.82,51.91,21900.0,30.644,30.6795,30.6145,30.6677,21900.0
2009-05-01 13:05:00,51.92,52.04,51.88,51.99,37900.0,30.6736,30.7445,30.6499,30.7149,37900.0
2009-05-01 13:10:00,51.98,52.08,51.92,52.03,29500.0,30.709,30.7681,30.6736,30.7386,29500.0
2009-05-01 13:15:00,52.04,52.15,51.99,52.08,27500.0,30.7445,30.8094,30.7149,30.7681,27500.0
2009-05-01 13:20:00,52.08,52.13,51.96,51.98,20100.0,30.7681,30.7976,30.6972,30.709,20100.0
2009-05-01 13:25:00,51.97,52.0,51.9,52.0,26700.0,30.7031,30.7208,30.6618,30.7208,26700.0
2009-05-01 13:30:00,52.0,52.09,51.95,52.05,20100.0,30.7208,30.774,30.6913,30.7504,20100.0
2009-05-01 13:35:00,52.05,52.15,51.89,52.04,47300.0,30.7504,30.8094,30.6558,30.7445,47300.0
2009-05-01 13:40:00,52.04,52.19,52.03,52.06,23400.0,30.7445,30.8331,30.7386,30.7563,23400.0
2009-05-01 13:45:00,52.06,52.07,51.98,52.0,19800.0,30.7563,30.7622,30.709,30.7208,19800.0
2009-05-01 13:50:00,52.0,52.08,52.0,52.05,16600.0,30.7208,30.7681,30.7208,30.7504,16600.0
2009-05-01 13:55:00,52.05,52.12,52.0,52.08,17000.0,30.7504,30.7917,30.7208,30.7681,17000.0
2009-05-01 14:00:00,52.09,52.15,52.05,52.09,21600.0,30.774,30.8094,30.7504,30.774,21600.0
2009-05-01 14:05:00,52.08,52.28,52.08,52.24,35800.0,30.7681,30.8862,30.7681,30.8626,35800.0
2009-05-01 14:10:00,52.23,52.27,52.13,52.15,27200.0,30.8567,30.8803,30.7976,30.8094,27200.0
2009-05-01 14:15:00,52.15,52.15,52.05,52.05,13600.0,30.8094,30.8094,30.7504,30.7504,13600.0
2009-05-01 14:20:00,52.05,52.08,52.04,52.05,18200.0,30.7504,30.7681,30.7445,30.7504,18200.0
2009-05-01 14:25:00,52.07,52.17,52.06,52.08,28800.0,30.7622,30.8213,30.7563,30.7681,28800.0
2009-05-01 14:30:00,52.07,52.07,51.9,51.98,47300.0,30.7622,30.7622,30.6618,30.709,47300.0
2009-05-01 14:35:00,51.98,52.02,51.79,51.79,50500.0,30.709,30.7326,30.5968,30.5968,50500.0
2009-05-01 14:40:00,51.84,51.88,51.75,51.88,31900.0,30.6263,30.6499,30.5731,30.6499,31900.0
2009-05-01 14:45:00,51.88,51.95,51.84,51.91,23400.0,30.6499,30.6913,30.6263,30.6677,23400.0
2009-05-01 14:50:00,51.91,51.91,51.84,51.86,25700.0,30.6677,30.6677,30.6263,30.6381,25700.0
2009-05-01 14:55:00,51.85,51.86,51.77,51.85,30400.0,30.6322,30.6381,30.5849,30.6322,30400.0
2009-05-01 15:00:00,51.85,51.92,51.82,51.91,64600.0,30.6322,30.6736,30.6145,30.6677,64600.0
2009-05-01 15:05:00,51.91,51.92,51.73,51.73,39200.0,30.6677,30.6736,30.5613,30.5613,39200.0
2009-05-01 15:10:00,51.73,51.74,51.49,51.5,93200.0,30.5613,30.5672,30.4195,30.4254,93200.0
2009-05-01 15:15:00,51.5,51.6,51.4,51.44,106700.0,30.4254,30.4845,30.3664,30.39,106700.0
2009-05-01 15:20:00,51.44,51.65,51.43,51.57,47800.0,30.39,30.5141,30.3841,30.4668,47800.0
2009-05-01 15:25:00,51.57,51.58,51.3,51.31,112500.0,30.4668,30.4727,30.3073,30.3132,112500.0
2009-05-01 15:30:00,51.32,51.38,51.21,51.36,66000.0,30.3191,30.3545,30.2541,30.3427,66000.0
2009-05-01 15:35:00,51.37,51.5,51.37,51.44,81300.0,30.3486,30.4254,30.3486,30.39,81300.0
2009-05-01 15:40:00,51.44,51.48,51.32,51.44,115500.0,30.39,30.4136,30.3191,30.39,115500.0
2009-05-01 15:45:00,51.44,51.5,51.41,51.5,114300.0,30.39,30.4254,30.3723,30.4254,114300.0
2009-05-01 15:50:00,51.5,51.57,51.44,51.56,130800.0,30.4254,30.4668,30.39,30.4609,130800.0
2009-05-01 15:55:00,51.56,51.76,51.46,51.67,333700.0,30.4609,30.579,30.4018,30.5259,333700.0
2009-05-04 09:30:00,51.81,51.86,51.39,51.54,116600.0,30.6086,30.6381,30.3605,30.4491,116600.0
2009-05-04 09:35:00,51.54,51.68,51.44,51.67,128700.0,30.4491,30.5318,30.39,30.5259,128700.0
2009-05-04 09:40:00,51.7,51.99,51.67,51.98,49800.0,30.5436,30.7149,30.5259,30.709,49800.0
2009-05-04 09:45:00,51.99,52.13,51.92,52.13,57300.0,30.7149,30.7976,30.6736,30.7976,57300.0
2009-05-04 09:50:00,52.15,52.37,51.99,52.14,88700.0,30.8094,30.9394,30.7149,30.8035,88700.0
2009-05-04 09:55:00,52.13,52.46,52.07,52.46,59700.0,30.7976,30.9926,30.7622,30.9926,59700.0
2009-05-04 10:00:00,52.41,52.97,52.41,52.95,149600.0,30.9631,31.2939,30.9631,31.2821,149600.0
2009-05-04 10:05:00,52.92,53.01,52.67,52.76,67300.0,31.2644,31.3175,31.1167,31.1698,67300.0
2009-05-04 10:10:00,52.73,53.12,52.73,53.06,77900.0,31.1521,31.3825,31.1521,31.3471,77900.0
2009-05-04 10:15:00,53.06,53.23,53.06,53.21,62900.0,31.3471,31.4475,31.3471,31.4357,62900.0
2009-05-04 10:20:00,53.19,53.24,53.16,53.2,60700.0,31.4239,31.4534,31.4061,31.4298,60700.0
2009-05-04 10:25:00,53.19,53.34,53.19,53.34,52600.0,31.4239,31.5125,31.4239,31.5125,52600.0
2009-05-04 10:30:00,53.33,53.48,53.31,53.46,56900.0,31.5066,31.5952,31.4948,31.5834,56900.0
2009-05-04 10:35:00,53.47,53.52,53.4,53.48,51800.0,31.5893,31.6188,31.5479,31.5952,51800.0
2009-05-04 10:40:00,53.49,53.49,53.19,53.31,65500.0,31.6011,31.6011,31.4239,31.4948,65500.0
2009-05-04 10:45:00,53.29,53.49,53.28,53.44,39600.0,31.4829,31.6011,31.477,31.5716,39600.0
2009-05-04 10:50:00,53.44,53.58,53.42,53.53,71000.0,31.5716,31.6543,31.5597,31.6247,71000.0
2009-05-04 10:55:00,53.52,53.53,53.32,53.37,46500.0,31.6188,31.6247,31.5007,31.5302,46500.0
2009-05-04 11:00:00,53.36,53.73,53.36,53.7,59700.0,31.5243,31.7429,31.5243,31.7252,59700.0
2009-05-04 11:05:00,53.7,53.92,53.25,53.76,112700.0,31.7252,31.8551,31.4593,31.7606,112700.0
2009-05-04 11:10:00,53.78,53.92,53.77,53.87,31700.0,31.7724,31.8551,31.7665,31.8256,31700.0
2009-05-04 11:15:00,53.86,53.96,53.8,53.81,58900.0,31.8197,31.8788,31.7842,31.7902,58900.0
2009-05-04 11:20:00,53.81,53.87,53.76,53.84,45000.0,31.7902,31.8256,31.7606,31.8079,45000.0
2009-05-04 11:25:00,53.85,53.95,53.78,53.95,28100.0,31.8138,31.8729,31.7724,31.8729,28100.0
2009-05-04 11:30:00,53.95,53.95,53.82,53.94,30500.0,31.8729,31.8729,31.7961,31.867,30500.0
2009-05-04 11:35:00,53.94,53.94,53.86,53.92,32400.0,31.867,31.867,31.8197,31.8551,32400.0
2009-05-04 11:40:00,53.92,53.92,53.81,53.9,54000.0,31.8551,31.8551,31.7902,31.8433,54000.0
2009-05-04 11:45:00,53.93,53.98,53.89,53.9,45200.0,31.861,31.8906,31.8374,31.8433,45200.0
2009-05-04 11:50:00,53.91,53.94,53.86,53.87,22100.0,31.8492,31.867,31.8197,31.8256,22100.0
2009-05-04 11:55:00,53.88,53.93,53.83,53.93,21800.0,31.8315,31.861,31.802,31.861,21800.0
2009-05-04 12:00:00,53.92,54.08,53.89,54.06,40300.0,31.8551,31.9497,31.8374,31.9378,40300.0
2009-05-04 12:05:00,54.07,54.08,53.8,53.83,44400.0,31.9438,31.9497,31.7842,31.802,44400.0
2009-05-04 12:10:00,53.83,53.86,53.77,53.81,45300.0,31.802,31.8197,31.7665,31.7902,45300.0
2009-05-04 12:15:00,53.79,53.79,53.66,53.68,54600.0,31.7783,31.7783,31.7015,31.7133,54600.0
2009-05-04 12:20:00,53.66,53.71,53.65,53.71,44200.0,31.7015,31.7311,31.6956,31.7311,44200.0
2009-05-04 12:25:00,53.71,53.83,53.68,53.72,60100.0,31.7311,31.802,31.7133,31.737,60100.0
2009-05-04 12:30:00,53.72,53.77,53.6,53.7,25300.0,31.737,31.7665,31.6661,31.7252,25300.0
2009-05-04 12:35:00,53.69,53.7,53.61,53.67,28500.0,31.7193,31.7252,31.672,31.7074,28500.0
2009-05-04 12:40:00,53.67,53.91,53.66,53.89,42500.0,31.7074,31.8492,31.7015,31.8374,42500.0
2009-05-04 12:45:00,53.91,54.05,53.89,54.03,36900.0,31.8492,31.9319,31.8374,31.9201,36900.0
2009-05-04 12:50:00,54.03,54.04,53.85,53.87,31500.0,31.9201,31.926,31.8138,31.8256,31500.0
2009-05-04 12:55:00,53.87,53.95,53.85,53.95,22500.0,31.8256,31.8729,31.8138,31.8729,22500.0
2009-05-04 13:00:00,53.94,54.02,53.9,54.02,39900.0,31.867,31.9142,31.8433,31.9142,39900.0
2009-05-04 13:05:00,54.02,54.05,53.97,53.99,40200.0,31.9142,31.9319,31.8847,31.8965,40200.0
2009-05-04 13:10:00,53.99,54.0,53.94,53.94,18400.0,31.8965,31.9024,31.867,31.867,18400.0
2009-05-04 13:15:00,53.94,53.95,53.79,53.86,32900.0,31.867,31.8729,31.7783,31.8197,32900.0
2009-05-04 13:20:00,53.86,54.0,53.84,53.98,29900.0,31.8197,31.9024,31.8079,31.8906,29900.0
2009-05-04 13:25:00,53.98,54.01,53.95,53.95,23400.0,31.8906,31.9083,31.8729,31.8729,23400.0
2009-05-04 13:30:00,53.95,54.19,53.95,54.17,63500.0,31.8729,32.0146,31.8729,32.0028,63500.0
2009-05-04 13:35:00,54.16,54.23,54.16,54.2,33500.0,31.9969,32.0383,31.9969,32.0206,33500.0
2009-05-04 13:40:00,54.2,54.22,54.15,54.19,29900.0,32.0206,32.0324,31.991,32.0146,29900.0
2009-05-04 13:45:00,54.21,54.27,54.14,54.17,35000.0,32.0265,32.0619,31.9851,32.0028,35000.0
2009-05-04 13:50:00,54.17,54.28,54.14,54.15,35400.0,32.0028,32.0678,31.9851,31.991,35400.0
2009-05-04 13:55:00,54.16,54.19,54.1,54.17,28500.0,31.9969,32.0146,31.9615,32.0028,28500.0
2009-05-04 14:00:00,54.18,54.19,54.08,54.16,41500.0,32.0087,32.0146,31.9497,31.9969,41500.0
2009-05-04 14:05:00,54.16,54.17,53.93,53.96,51600.0,31.9969,32.0028,31.861,31.8788,51600.0
2009-05-04 14:10:00,53.96,53.97,53.92,53.95,30200.0,31.8788,31.8847,31.8551,31.8729,30200.0
2009-05-04 14:15:00,53.96,54.06,53.96,54.02,34700.0,31.8788,31.9378,31.8788,31.9142,34700.0
2009-05-04 14:20:00,54.0,54.07,53.92,53.94,29900.0,31.9024,31.9438,31.8551,31.867,29900.0
2009-05-04 14:25:00,53.94,53.97,53.88,53.94,43100.0,31.867,31.8847,31.8315,31.867,43100.0
2009-05-04 14:30:00,53.93,54.0,53.89,53.89,37100.0,31.861,31.9024,31.8374,31.8374,37100.0
2009-05-04 14:35:00,53.9,53.99,53.85,53.88,50700.0,31.8433,31.8965,31.8138,31.8315,50700.0
2009-05-04 14:40:00,53.88,53.96,53.83,53.96,49500.0,31.8315,31.8788,31.802,31.8788,49500.0
2009-05-04 14:45:00,53.96,54.06,53.91,54.03,43800.0,31.8788,31.9378,31.8492,31.9201,43800.0
2009-05-04 14:50:00,54.03,54.08,53.97,54.04,73800.0,31.9201,31.9497,31.8847,31.926,73800.0
2009-05-04 14:55:00,54.04,54.08,53.98,54.06,43600.0,31.926,31.9497,31.8906,31.9378,43600.0
2009-05-04 15:00:00,54.05,54.18,54.05,54.15,46000.0,31.9319,32.0087,31.9319,31.991,46000.0
2009-05-04 15:05:00,54.17,54.17,54.01,54.03,39700.0,32.0028,32.0028,31.9083,31.9201,39700.0
2009-05-04 15:10:00,54.04,54.06,53.99,54.01,52100.0,31.926,31.9378,31.8965,31.9083,52100.0
2009-05-04 15:15:00,54.02,54.08,53.99,54.01,43200.0,31.9142,31.9497,31.8965,31.9083,43200.0
2009-05-04 15:20:00,54.01,54.06,53.98,54.0,46100.0,31.9083,31.9378,31.8906,31.9024,46100.0
2009-05-04 15:25:00,54.0,54.06,53.98,54.01,54000.0,31.9024,31.9378,31.8906,31.9083,54000.0
2009-05-04 15:30:00,54.01,54.04,53.81,53.85,88400.0,31.9083,31.926,31.7902,31.8138,88400.0
2009-05-04 15:35:00,53.86,53.9,53.75,53.77,78100.0,31.8197,31.8433,31.7547,31.7665,78100.0
2009-05-04 15:40:00,53.79,53.92,53.75,53.83,109300.0,31.7783,31.8551,31.7547,31.802,109300.0
2009-05-04 15:45:00,53.82,53.91,53.76,53.86,149000.0,31.7961,31.8492,31.7606,31.8197,149000.0
2009-05-04 15:50:00,53.86,53.91,53.81,53.84,229500.0,31.8197,31.8492,31.7902,31.8079,229500.0
2009-05-04 15:55:00,53.85,54.2,53.82,54.13,325000.0,31.8138,32.0206,31.7961,31.9792,325000.0
2009-05-05 09:30:00,54.01,54.32,54.01,54.3,67100.0,31.9083,32.0915,31.9083,32.0796,67100.0
2009-05-05 09:35:00,54.3,54.8,54.29,54.74,87700.0,32.0796,32.375,32.0737,32.3396,87700.0
2009-05-05 09:40:00,54.76,54.78,54.5,54.59,40400.0,32.3514,32.3632,32.1978,32.251,40400.0
2009-05-05 09:45:00,54.57,54.65,54.31,54.31,93500.0,32.2391,32.2864,32.0855,32.0855,93500.0
2009-05-05 09:50:00,54.35,54.51,54.1,54.51,63500.0,32.1092,32.2037,31.9615,32.2037,63500.0
2009-05-05 09:55:00,54.53,54.65,54.4,54.65,55300.0,32.2155,32.2864,32.1387,32.2864,55300.0
2009-05-05 10:00:00,54.65,54.71,54.37,54.57,67900.0,32.2864,32.3219,32.121,32.2391,67900.0
2009-05-05 10:05:00,54.57,54.87,54.56,54.68,90500.0,32.2391,32.4164,32.2332,32.3041,90500.0
2009-05-05 10:10:00,54.67,54.86,54.67,54.8,54500.0,32.2982,32.4105,32.2982,32.375,54500.0
2009-05-05 10:15:00,54.79,54.89,54.71,54.86,47100.0,32.3691,32.4282,32.3219,32.4105,47100.0
2009-05-05 10:20:00,54.86,55.15,54.84,55.12,243400.0,32.4105,32.5818,32.3987,32.5641,243400.0
2009-05-05 10:25:00,55.12,55.16,54.84,55.01,88500.0,32.5641,32.5877,32.3987,32.4991,88500.0
2009-05-05 10:30:00,55.01,55.05,54.89,54.99,67000.0,32.4991,32.5227,32.4282,32.4873,67000.0
2009-05-05 10:35:00,54.99,55.04,54.75,54.77,61100.0,32.4873,32.5168,32.3455,32.3573,61100.0
2009-05-05 10:40:00,54.77,54.79,54.67,54.74,51700.0,32.3573,32.3691,32.2982,32.3396,51700.0
2009-05-05 10:45:00,54.74,54.75,54.61,54.63,46200.0,32.3396,32.3455,32.2628,32.2746,46200.0
2009-05-05 10:50:00,54.63,54.71,54.6,54.68,38900.0,32.2746,32.3219,32.2569,32.3041,38900.0
2009-05-05 10:55:00,54.67,54.7,54.53,54.57,63900.0,32.2982,32.3159,32.2155,32.2391,63900.0
2009-05-05 11:00:00,54.59,54.7,54.56,54.67,61700.0,32.251,32.3159,32.2332,32.2982,61700.0
2009-05-05 11:05:00,54.67,54.8,54.66,54.73,41300.0,32.2982,32.375,32.2923,32.3337,41300.0
2009-05-05 11:10:00,54.71,54.88,54.71,54.83,41100.0,32.3219,32.4223,32.3219,32.3928,41100.0
2009-05-05 11:15:00,54.83,54.87,54.65,54.78,66400.0,32.3928,32.4164,32.2864,32.3632,66400.0
2009-05-05 11:20:00,54.77,54.81,54.63,54.73,51800.0,32.3573,32.3809,32.2746,32.3337,51800.0
2009-05-05 11:25:00,54.72,54.77,54.66,54.74,22900.0,32.3278,32.3573,32.2923,32.3396,22900.0
2009-05-05 11:30:00,54.74,54.88,54.71,54.86,62800.0,32.3396,32.4223,32.3219,32.4105,62800.0
2009-05-05 11:35:00,54.88,54.92,54.86,54.91,68400.0,32.4223,32.4459,32.4105,32.44,68400.0
2009-05-05 11:40:00,54.92,54.97,54.89,54.97,33500.0,32.4459,32.4755,32.4282,32.4755,33500.0
2009-05-05 11:45:00,54.96,55.03,54.93,54.96,24700.0,32.4696,32.5109,32.4518,32.4696,24700.0
2009-05-05 11:50:00,54.97,55.02,54.88,54.9,43800.0,32.4755,32.505,32.4223,32.4341,43800.0
2009-05-05 11:55:00,54.91,55.0,54.89,54.91,22500.0,32.44,32.4932,32.4282,32.44,22500.0
2009-05-05 12:00:00,54.91,54.99,54.87,54.97,61200.0,32.44,32.4873,32.4164,32.4755,61200.0
2009-05-05 12:05:00,54.97,55.0,54.93,55.0,24500.0,32.4755,32.4932,32.4518,32.4932,24500.0
2009-05-05 12:10:00,54.98,54.98,54.93,54.96,15500.0,32.4814,32.4814,32.4518,32.4696,15500.0
2009-05-05 12:15:00,54.96,55.02,54.95,54.99,20900.0,32.4696,32.505,32.4636,32.4873,20900.0
2009-05-05 12:20:00,54.99,55.0,54.91,54.92,22200.0,32.4873,32.4932,32.44,32.4459,22200.0
2009-05-05 12:25:00,54.9,54.93,54.9,54.9,19200.0,32.4341,32.4518,32.4341,32.4341,19200.0
2009-05-05 12:30:00,54.9,54.91,54.79,54.82,18100.0,32.4341,32.44,32.3691,32.3868,18100.0
2009-05-05 12:35:00,54.82,54.83,54.67,54.67,17700.0,32.3868,32.3928,32.2982,32.2982,17700.0
2009-05-05 12:40:00,54.67,54.68,54.54,54.6,22100.0,32.2982,32.3041,32.2214,32.2569,22100.0
2009-05-05 12:45:00,54.62,54.67,54.61,54.67,18800.0,32.2687,32.2982,32.2628,32.2982,18800.0
2009-05-05 12:50:00,54.68,54.69,54.61,54.67,17800.0,32.3041,32.31,32.2628,32.2982,17800.0
2009-05-05 12:55:00,54.67,54.79,54.66,54.74,24000.0,32.2982,32.3691,32.2923,32.3396,24000.0
2009-05-05 13:00:00,54.74,54.81,54.72,54.81,33800.0,32.3396,32.3809,32.3278,32.3809,33800.0
2009-05-05 13:05:00,54.8,54.92,54.79,54.88,31800.0,32.375,32.4459,32.3691,32.4223,31800.0
2009-05-05 13:10:00,54.88,54.93,54.8,54.8,37400.0,32.4223,32.4518,32.375,32.375,37400.0
2009-05-05 13:15:00,54.8,54.96,54.77,54.96,53000.0,32.375,32.4696,32.3573,32.4696,53000.0
2009-05-05 13:20:00,54.95,55.03,54.82,54.82,40900.0,32.4636,32.5109,32.3868,32.3868,40900.0
2009-05-05 13:25:00,54.83,54.87,54.74,54.79,23300.0,32.3928,32.4164,32.3396,32.3691,23300.0
2009-05-05 13:30:00,54.8,54.86,54.74,54.77,29300.0,32.375,32.4105,32.3396,32.3573,29300.0
2009-05-05 13:35:00,54.77,54.87,54.76,54.86,25300.0,32.3573,32.4164,32.3514,32.4105,25300.0
2009-05-05 13:40:00,54.85,54.88,54.75,54.82,27100.0,32.4046,32.4223,32.3455,32.3868,27100.0
2009-05-05 13:45:00,54.8,54.87,54.8,54.84,22800.0,32.375,32.4164,32.375,32.3987,22800.0
2009-05-05 13:50:00,54.84,54.98,54.84,54.88,28700.0,32.3987,32.4814,32.3987,32.4223,28700.0
2009-05-05 13:55:00,54.88,54.88,54.79,54.81,21600.0,32.4223,32.4223,32.3691,32.3809,21600.0
2009-05-05 14:00:00,54.81,54.82,54.72,54.75,28700.0,32.3809,32.3868,32.3278,32.3455,28700.0
2009-05-05 14:05:00,54.75,54.83,54.75,54.79,18000.0,32.3455,32.3928,32.3455,32.3691,18000.0
2009-05-05 14:10:00,54.8,54.89,54.79,54.82,31200.0,32.375,32.4282,32.3691,32.3868,31200.0
2009-05-05 14:15:00,54.82,54.84,54.74,54.76,33200.0,32.3868,32.3987,32.3396,32.3514,33200.0
2009-05-05 14:20:00,54.78,54.78,54.7,54.74,74600.0,32.3632,32.3632,32.3159,32.3396,74600.0
2009-05-05 14:25:00,54.75,54.78,54.62,54.69,109100.0,32.3455,32.3632,32.2687,32.31,109100.0
2009-05-05 14:30:00,54.69,54.8,54.68,54.78,38000.0,32.31,32.375,32.3041,32.3632,38000.0
2009-05-05 14:35:00,54.79,54.85,54.74,54.78,22700.0,32.3691,32.4046,32.3396,32.3632,22700.0
2009-05-05 14:40:00,54.78,54.8,54.74,54.76,22500.0,32.3632,32.375,32.3396,32.3514,22500.0
2009-05-05 14:45:00,54.77,54.9,54.76,54.86,42500.0,32.3573,32.4341,32.3514,32.4105,42500.0
2009-05-05 14:50:00,54.87,54.93,54.83,54.84,28100.0,32.4164,32.4518,32.3928,32.3987,28100.0
2009-05-05 14:55:00,54.84,54.95,54.81,54.81,26200.0,32.3987,32.4636,32.3809,32.3809,26200.0
2009-05-05 15:00:00,54.83,54.9,54.8,54.9,33000.0,32.3928,32.4341,32.375,32.4341,33000.0
2009-05-05 15:05:00,54.87,55.0,54.85,54.85,42100.0,32.4164,32.4932,32.4046,32.4046,42100.0
2009-05-05 15:10:00,54.85,54.91,54.81,54.89,106600.0,32.4046,32.44,32.3809,32.4282,106600.0
2009-05-05 15:15:00,54.88,54.99,54.86,54.96,40200.0,32.4223,32.4873,32.4105,32.4696,40200.0
2009-05-05 15:20:00,54.95,54.96,54.81,54.87,61100.0,32.4636,32.4696,32.3809,32.4164,61100.0
2009-05-05 15:25:00,54.88,55.0,54.84,54.99,55800.0,32.4223,32.4932,32.3987,32.4873,55800.0
2009-05-05 15:30:00,54.96,55.09,54.96,54.98,102700.0,32.4696,32.5464,32.4696,32.4814,102700.0
2009-05-05 15:35:00,54.99,55.05,54.95,54.97,65300.0,32.4873,32.5227,32.4636,32.4755,65300.0
2009-05-05 15:40:00,54.96,55.09,54.95,55.03,121100.0,32.4696,32.5464,32.4636,32.5109,121100.0
2009-05-05 15:45:00,55.03,55.1,54.98,55.09,148800.0,32.5109,32.5523,32.4814,32.5464,148800.0
2009-05-05 15:50:00,55.1,55.1,54.99,55.03,166900.0,32.5523,32.5523,32.4873,32.5109,166900.0
2009-05-05 15:55:00,55.03,55.15,54.98,55.14,290000.0,32.5109,32.5818,32.4814,32.5759,290000.0
2009-05-06 09:30:00,55.51,55.64,55.31,55.55,103500.0,32.7945,32.8713,32.6763,32.8181,103500.0
2009-05-06 09:35:00,55.53,55.63,55.42,55.46,53800.0,32.8063,32.8654,32.7413,32.7649,53800.0
2009-05-06 09:40:00,55.47,55.55,55.39,55.55,43400.0,32.7709,32.8181,32.7236,32.8181,43400.0
2009-05-06 09:45:00,55.55,55.7,55.44,55.69,87900.0,32.8181,32.9067,32.7531,32.9008,87900.0
2009-05-06 09:50:00,55.7,55.75,55.6,55.63,64600.0,32.9067,32.9363,32.8477,32.8654,64600.0
2009-05-06 09:55:00,55.63,55.67,55.37,55.42,58100.0,32.8654,32.889,32.7118,32.7413,58100.0
2009-05-06 10:00:00,55.42,55.55,55.25,55.34,45300.0,32.7413,32.8181,32.6409,32.6941,45300.0
2009-05-06 10:05:00,55.31,55.33,55.19,55.27,32300.0,32.6763,32.6881,32.6054,32.6527,32300.0
2009-05-06 10:10:00,55.3,55.44,55.29,55.43,38300.0,32.6704,32.7531,32.6645,32.7472,38300.0
2009-05-06 10:15:00,55.44,55.49,55.29,55.33,33900.0,32.7531,32.7827,32.6645,32.6881,33900.0
2009-05-06 10:20:00,55.33,55.39,55.14,55.21,72300.0,32.6881,32.7236,32.5759,32.6173,72300.0
2009-05-06 10:25:00,55.18,55.24,54.93,54.93,48600.0,32.5995,32.635,32.4518,32.4518,48600.0
2009-05-06 10:30:00,54.93,55.04,54.85,55.04,44900.0,32.4518,32.5168,32.4046,32.5168,44900.0
2009-05-06 10:35:00,55.03,55.06,54.85,54.87,38800.0,32.5109,32.5286,32.4046,32.4164,38800.0
2009-05-06 10:40:00,54.87,54.95,54.7,54.72,56400.0,32.4164,32.4636,32.3159,32.3278,56400.0
2009-05-06 10:45:00,54.72,54.84,54.72,54.8,32300.0,32.3278,32.3987,32.3278,32.375,32300.0
2009-05-06 10:50:00,54.81,54.91,54.74,54.74,33300.0,32.3809,32.44,32.3396,32.3396,33300.0
2009-05-06 10:55:00,54.72,54.91,54.66,54.86,62100.0,32.3278,32.44,32.2923,32.4105,62100.0
2009-05-06 11:00:00,54.86,55.02,54.84,55.0,32500.0,32.4105,32.505,32.3987,32.4932,32500.0
2009-05-06 11:05:00,55.0,55.01,54.81,54.86,46400.0,32.4932,32.4991,32.3809,32.4105,46400.0
2009-05-06 11:10:00,54.88,54.94,54.87,54.9,37000.0,32.4223,32.4577,32.4164,32.4341,37000.0
2009-05-06 11:15:00,54.89,54.91,54.67,54.67,61000.0,32.4282,32.44,32.2982,32.2982,61000.0
2009-05-06 11:20:00,54.66,54.7,54.59,54.66,35800.0,32.2923,32.3159,32.251,32.2923,35800.0
2009-05-06 11:25:00,54.67,54.86,54.66,54.84,39100.0,32.2982,32.4105,32.2923,32.3987,39100.0
2009-05-06 11:30:00,54.84,54.85,54.7,54.78,30700.0,32.3987,32.4046,32.3159,32.3632,30700.0
2009-05-06 11:35:00,54.79,55.04,54.78,54.98,32500.0,32.3691,32.5168,32.3632,32.4814,32500.0
2009-05-06 11:40:00,55.0,55.01,54.95,54.99,115700.0,32.4932,32.4991,32.4636,32.4873,115700.0
2009-05-06 11:45:00,54.98,55.03,54.97,55.0,20900.0,32.4814,32.5109,32.4755,32.4932,20900.0
2009-05-06 11:50:00,55.0,55.0,54.9,54.9,27800.0,32.4932,32.4932,32.4341,32.4341,27800.0
2009-05-06 11:55:00,54.9,54.98,54.86,54.98,72200.0,32.4341,32.4814,32.4105,32.4814,72200.0
2009-05-06 12:00:00,54.98,55.2,54.97,55.11,51200.0,32.4814,32.6113,32.4755,32.5582,51200.0
2009-05-06 12:05:00,55.11,55.28,55.09,55.28,48600.0,32.5582,32.6586,32.5464,32.6586,48600.0
2009-05-06 12:10:00,55.28,55.54,55.28,55.49,100900.0,32.6586,32.8122,32.6586,32.7827,100900.0
2009-05-06 12:15:00,55.49,55.54,55.4,55.41,39100.0,32.7827,32.8122,32.7295,32.7354,39100.0
2009-05-06 12:20:00,55.41,55.61,55.39,55.56,62200.0,32.7354,32.8536,32.7236,32.824,62200.0
2009-05-06 12:25:00,55.56,55.62,55.51,55.62,27400.0,32.824,32.8595,32.7945,32.8595,27400.0
2009-05-06 12:30:00,55.61,55.62,55.42,55.42,21000.0,32.8536,32.8595,32.7413,32.7413,21000.0
2009-05-06 12:35:00,55.42,55.43,55.23,55.27,36300.0,32.7413,32.7472,32.6291,32.6527,36300.0
2009-05-06 12:40:00,55.28,55.39,55.27,55.35,22100.0,32.6586,32.7236,32.6527,32.7,22100.0
2009-05-06 12:45:00,55.35,55.36,55.3,55.3,25300.0,32.7,32.7059,32.6704,32.6704,25300.0
2009-05-06 12:50:00,55.31,55.42,55.29,55.42,42500.0,32.6763,32.7413,32.6645,32.7413,42500.0
2009-05-06 12:55:00,55.43,55.47,55.34,55.35,44000.0,32.7472,32.7709,32.6941,32.7,44000.0
2009-05-06 13:00:00,55.36,55.43,55.32,55.38,26800.0,32.7059,32.7472,32.6822,32.7177,26800.0
2009-05-06 13:05:00,55.38,55.44,55.23,55.31,35500.0,32.7177,32.7531,32.6291,32.6763,35500.0
2009-05-06 13:10:00,55.28,55.33,55.21,55.33,25500.0,32.6586,32.6881,32.6173,32.6881,25500.0
2009-05-06 13:15:00,55.31,55.33,55.26,55.29,16700.0,32.6763,32.6881,32.6468,32.6645,16700.0
2009-05-06 13:20:00,55.28,55.44,55.25,55.32,42100.0,32.6586,32.7531,32.6409,32.6822,42100.0
2009-05-06 13:25:00,55.32,55.4,55.29,55.29,52400.0,32.6822,32.7295,32.6645,32.6645,52400.0
2009-05-06 13:30:00,55.29,55.46,55.23,55.43,61700.0,32.6645,32.7649,32.6291,32.7472,61700.0
2009-05-06 13:35:00,55.43,55.5,55.41,55.41,59100.0,32.7472,32.7886,32.7354,32.7354,59100.0
2009-05-06 13:40:00,55.43,55.5,55.32,55.47,41800.0,32.7472,32.7886,32.6822,32.7709,41800.0
2009-05-06 13:45:00,55.46,55.58,55.46,55.58,64800.0,32.7649,32.8358,32.7649,32.8358,64800.0
2009-05-06 13:50:00,55.57,55.65,55.53,55.55,52900.0,32.8299,32.8772,32.8063,32.8181,52900.0
2009-05-06 13:55:00,55.56,55.67,55.5,55.66,56200.0,32.824,32.889,32.7886,32.8831,56200.0
2009-05-06 14:00:00,55.66,55.7,55.56,55.58,45400.0,32.8831,32.9067,32.824,32.8358,45400.0
2009-05-06 14:05:00,55.56,55.6,55.54,55.57,39600.0,32.824,32.8477,32.8122,32.8299,39600.0
2009-05-06 14:10:00,55.57,55.6,55.55,55.6,33400.0,32.8299,32.8477,32.8181,32.8477,33400.0
2009-05-06 14:15:00,55.59,55.68,55.55,55.59,51100.0,32.8417,32.8949,32.8181,32.8417,51100.0
2009-05-06 14:20:00,55.6,55.67,55.55,55.61,53600.0,32.8477,32.889,32.8181,32.8536,53600.0
2009-05-06 14:25:00,55.61,55.68,55.58,55.65,54100.0,32.8536,32.8949,32.8358,32.8772,54100.0
2009-05-06 14:30:00,55.65,55.74,55.65,55.71,62200.0,32.8772,32.9304,32.8772,32.9126,62200.0
2009-05-06 14:35:00,55.72,55.74,55.66,55.71,54300.0,32.9186,32.9304,32.8831,32.9126,54300.0
2009-05-06 14:40:00,55.72,55.74,55.61,55.68,81400.0,32.9186,32.9304,32.8536,32.8949,81400.0
2009-05-06 14:45:00,55.68,55.73,55.58,55.68,81800.0,32.8949,32.9245,32.8358,32.8949,81800.0
2009-05-06 14:50:00,55.68,55.75,55.66,55.74,59100.0,32.8949,32.9363,32.8831,32.9304,59100.0
2009-05-06 14:55:00,55.75,55.75,55.55,55.59,61500.0,32.9363,32.9363,32.8181,32.8417,61500.0
2009-05-06 15:00:00,55.59,55.65,55.49,55.52,63700.0,32.8417,32.8772,32.7827,32.8004,63700.0
2009-05-06 15:05:00,55.53,55.65,55.5,55.65,73100.0,32.8063,32.8772,32.7886,32.8772,73100.0
2009-05-06 15:10:00,55.64,55.66,55.48,55.54,62900.0,32.8713,32.8831,32.7768,32.8122,62900.0
2009-05-06 15:15:00,55.54,55.6,55.48,55.55,44000.0,32.8122,32.8477,32.7768,32.8181,44000.0
2009-05-06 15:20:00,55.55,55.61,55.42,55.56,139300.0,32.8181,32.8536,32.7413,32.824,139300.0
2009-05-06 15:25:00,55.55,55.61,55.48,55.61,142000.0,32.8181,32.8536,32.7768,32.8536,142000.0
2009-05-06 15:30:00,55.62,55.66,55.5,55.56,84000.0,32.8595,32.8831,32.7886,32.824,84000.0
2009-05-06 15:35:00,55.56,55.56,55.34,55.44,94600.0,32.824,32.824,32.6941,32.7531,94600.0
2009-05-06 15:40:00,55.44,55.62,55.44,55.57,102500.0,32.7531,32.8595,32.7531,32.8299,102500.0
2009-05-06 15:45:00,55.57,55.66,55.53,55.66,93300.0,32.8299,32.8831,32.8063,32.8831,93300.0
2009-05-06 15:50:00,55.67,55.74,55.53,55.64,151200.0,32.889,32.9304,32.8063,32.8713,151200.0
2009-05-06 15:55:00,55.63,55.8,55.6,55.78,214500.0,32.8654,32.9658,32.8477,32.954,214500.0
2009-05-07 09:30:00,56.0,56.5,55.9,56.29,138800.0,33.084,33.3794,33.0249,33.2553,138800.0
2009-05-07 09:35:00,56.24,56.42,56.0,56.39,58400.0,33.2258,33.3321,33.084,33.3144,58400.0
2009-05-07 09:40:00,56.4,56.54,56.24,56.37,65500.0,33.3203,33.403,33.2258,33.3026,65500.0
2009-05-07 09:45:00,56.38,56.53,56.36,56.49,138100.0,33.3085,33.3971,33.2967,33.3735,138100.0
2009-05-07 09:50:00,56.48,56.78,56.45,56.56,165300.0,33.3675,33.5448,33.3498,33.4148,165300.0
2009-05-07 09:55:00,56.56,56.63,56.52,56.56,178800.0,33.4148,33.4562,33.3912,33.4148,178800.0
2009-05-07 10:00:00,56.55,56.66,56.4,56.41,93500.0,33.4089,33.4739,33.3203,33.3262,93500.0
2009-05-07 10:05:00,56.43,56.43,56.0,56.26,108900.0,33.338,33.338,33.084,33.2376,108900.0
2009-05-07 10:10:00,56.27,56.42,56.0,56.11,86600.0,33.2435,33.3321,33.084,33.149,86600.0
2009-05-07 10:15:00,56.07,56.32,55.93,56.3,83500.0,33.1253,33.273,33.0426,33.2612,83500.0
2009-05-07 10:20:00,56.3,56.44,56.23,56.25,98200.0,33.2612,33.3439,33.2199,33.2317,98200.0
2009-05-07 10:25:00,56.22,56.25,55.99,56.16,83200.0,33.2139,33.2317,33.0781,33.1785,83200.0
2009-05-07 10:30:00,56.16,56.21,55.99,56.06,81900.0,33.1785,33.208,33.0781,33.1194,81900.0
2009-05-07 10:35:00,56.08,56.25,56.02,56.25,124400.0,33.1312,33.2317,33.0958,33.2317,124400.0
2009-05-07 10:40:00,56.29,56.29,55.95,55.96,47400.0,33.2553,33.2553,33.0544,33.0603,47400.0
2009-05-07 10:45:00,55.95,55.99,55.87,55.99,45600.0,33.0544,33.0781,33.0072,33.0781,45600.0
2009-05-07 10:50:00,56.0,56.2,55.99,56.19,44500.0,33.084,33.2021,33.0781,33.1962,44500.0
2009-05-07 10:55:00,56.16,56.17,55.95,55.95,33200.0,33.1785,33.1844,33.0544,33.0544,33200.0
2009-05-07 11:00:00,55.95,56.11,55.87,55.87,41500.0,33.0544,33.149,33.0072,33.0072,41500.0
2009-05-07 11:05:00,55.87,55.94,55.81,55.86,46700.0,33.0072,33.0485,32.9717,33.0013,46700.0
2009-05-07 11:10:00,55.86,55.88,55.71,55.72,66400.0,33.0013,33.0131,32.9126,32.9186,66400.0
2009-05-07 11:15:00,55.72,55.85,55.7,55.73,68200.0,32.9186,32.9954,32.9067,32.9245,68200.0
2009-05-07 11:20:00,55.71,55.85,55.7,55.75,71700.0,32.9126,32.9954,32.9067,32.9363,71700.0
2009-05-07 11:25:00,55.74,55.85,55.74,55.83,26500.0,32.9304,32.9954,32.9304,32.9835,26500.0
2009-05-07 11:30:00,55.84,55.84,55.75,55.78,53300.0,32.9894,32.9894,32.9363,32.954,53300.0
2009-05-07 11:35:00,55.78,55.8,55.75,55.75,59700.0,32.954,32.9658,32.9363,32.9363,59700.0
2009-05-07 11:40:00,55.76,55.89,55.75,55.85,42600.0,32.9422,33.019,32.9363,32.9954,42600.0
2009-05-07 11:45:00,55.85,55.85,55.75,55.78,27800.0,32.9954,32.9954,32.9363,32.954,27800.0
2009-05-07 11:50:00,55.78,56.13,55.77,55.97,96800.0,32.954,33.1608,32.9481,33.0662,96800.0
2009-05-07 11:55:00,55.98,56.04,55.95,56.03,40600.0,33.0722,33.1076,33.0544,33.1017,40600.0
2009-05-07 12:00:00,56.02,56.04,55.96,56.0,35500.0,33.0958,33.1076,33.0603,33.084,35500.0
2009-05-07 12:05:00,55.98,55.99,55.92,55.94,18900.0,33.0722,33.0781,33.0367,33.0485,18900.0
2009-05-07 12:10:00,55.92,55.99,55.92,55.94,34000.0,33.0367,33.0781,33.0367,33.0485,34000.0
2009-05-07 12:15:00,55.96,55.99,55.95,55.98,18400.0,33.0603,33.0781,33.0544,33.0722,18400.0
2009-05-07 12:20:00,55.97,56.19,55.97,56.17,63600.0,33.0662,33.1962,33.0662,33.1844,63600.0
2009-05-07 12:25:00,56.17,56.26,56.16,56.24,72600.0,33.1844,33.2376,33.1785,33.2258,72600.0
2009-05-07 12:30:00,56.24,56.38,56.23,56.35,60700.0,33.2258,33.3085,33.2199,33.2907,60700.0
2009-05-07 12:35:00,56.35,56.49,56.35,56.48,81800.0,33.2907,33.3735,33.2907,33.3675,81800.0
2009-05-07 12:40:00,56.47,56.73,56.47,56.7,119200.0,33.3616,33.5152,33.3616,33.4975,119200.0
2009-05-07 12:45:00,56.7,56.71,56.59,56.68,58300.0,33.4975,33.5034,33.4325,33.4857,58300.0
2009-05-07 12:50:00,56.67,56.68,56.57,56.63,57100.0,33.4798,33.4857,33.4207,33.4562,57100.0
2009-05-07 12:55:00,56.64,56.92,56.64,56.89,128000.0,33.4621,33.6275,33.4621,33.6098,128000.0
2009-05-07 13:00:00,56.88,56.88,56.46,56.56,82000.0,33.6039,33.6039,33.3557,33.4148,82000.0
2009-05-07 13:05:00,56.57,56.58,56.32,56.39,65000.0,33.4207,33.4266,33.273,33.3144,65000.0
2009-05-07 13:10:00,56.39,56.47,56.26,56.26,51000.0,33.3144,33.3616,33.2376,33.2376,51000.0
2009-05-07 13:15:00,56.26,56.37,56.12,56.33,98200.0,33.2376,33.3026,33.1549,33.2789,98200.0
2009-05-07 13:20:00,56.35,56.39,56.21,56.25,47600.0,33.2907,33.3144,33.208,33.2317,47600.0
2009-05-07 13:25:00,56.25,56.49,56.25,56.39,140000.0,33.2317,33.3735,33.2317,33.3144,140000.0
2009-05-07 13:30:00,56.38,56.47,56.37,56.44,50200.0,33.3085,33.3616,33.3026,33.3439,50200.0
2009-05-07 13:35:00,56.43,56.51,56.38,56.49,52300.0,33.338,33.3853,33.3085,33.3735,52300.0
2009-05-07 13:40:00,56.49,56.5,56.18,56.23,134000.0,33.3735,33.3794,33.1903,33.2199,134000.0
2009-05-07 13:45:00,56.21,56.25,56.15,56.19,88700.0,33.208,33.2317,33.1726,33.1962,88700.0
2009-05-07 13:50:00,56.17,56.18,55.98,56.02,140200.0,33.1844,33.1903,33.0722,33.0958,140200.0
2009-05-07 13:55:00,56.02,56.07,55.98,56.07,79300.0,33.0958,33.1253,33.0722,33.1253,79300.0
2009-05-07 14:00:00,56.07,56.1,55.96,55.99,53300.0,33.1253,33.143,33.0603,33.0781,53300.0
2009-05-07 14:05:00,55.99,56.12,55.98,56.09,71900.0,33.0781,33.1549,33.0722,33.1371,71900.0
2009-05-07 14:10:00,56.09,56.09,55.93,56.03,79800.0,33.1371,33.1371,33.0426,33.1017,79800.0
2009-05-07 14:15:00,56.03,56.14,56.0,56.11,73000.0,33.1017,33.1667,33.084,33.149,73000.0
2009-05-07 14:20:00,56.11,56.17,56.04,56.06,68400.0,33.149,33.1844,33.1076,33.1194,68400.0
2009-05-07 14:25:00,56.07,56.11,56.02,56.04,48900.0,33.1253,33.149,33.0958,33.1076,48900.0
2009-05-07 14:30:00,56.04,56.1,56.02,56.03,63400.0,33.1076,33.143,33.0958,33.1017,63400.0
2009-05-07 14:35:00,56.01,56.01,55.75,55.85,113400.0,33.0899,33.0899,32.9363,32.9954,113400.0
2009-05-07 14:40:00,55.85,55.85,55.72,55.78,96700.0,32.9954,32.9954,32.9186,32.954,96700.0
2009-05-07 14:45:00,55.78,55.79,55.67,55.75,135700.0,32.954,32.9599,32.889,32.9363,135700.0
2009-05-07 14:50:00,55.75,55.87,55.67,55.67,83800.0,32.9363,33.0072,32.889,32.889,83800.0
2009-05-07 14:55:00,55.65,55.85,55.6,55.64,86300.0,32.8772,32.9954,32.8477,32.8713,86300.0
2009-05-07 15:00:00,55.65,55.69,55.5,55.54,159400.0,32.8772,32.9008,32.7886,32.8122,159400.0
2009-05-07 15:05:00,55.54,55.6,55.44,55.52,98100.0,32.8122,32.8477,32.7531,32.8004,98100.0
2009-05-07 15:10:00,55.52,55.58,55.42,55.51,120800.0,32.8004,32.8358,32.7413,32.7945,120800.0
2009-05-07 15:15:00,55.51,55.6,55.49,55.59,85500.0,32.7945,32.8477,32.7827,32.8417,85500.0
2009-05-07 15:20:00,55.58,55.64,55.53,55.61,99600.0,32.8358,32.8713,32.8063,32.8536,99600.0
2009-05-07 15:25:00,55.6,55.7,55.56,55.63,107500.0,32.8477,32.9067,32.824,32.8654,107500.0
2009-05-07 15:30:00,55.62,55.63,55.24,55.27,187500.0,32.8595,32.8654,32.635,32.6527,187500.0
2009-05-07 15:35:00,55.29,55.46,55.26,55.35,123200.0,32.6645,32.7649,32.6468,32.7,123200.0
2009-05-07 15:40:00,55.41,55.65,55.37,55.59,210700.0,32.7354,32.8772,32.7118,32.8417,210700.0
2009-05-07 15:45:00,55.59,55.88,55.58,55.78,171500.0,32.8417,33.0131,32.8358,32.954,171500.0
2009-05-07 15:50:00,55.78,55.98,55.77,55.95,175300.0,32.954,33.0722,32.9481,33.0544,175300.0
2009-05-07 15:55:00,55.96,56.05,55.83,55.83,288800.0,33.0603,33.1135,32.9835,32.9835,288800.0
2009-05-08 09:30:00,56.53,57.0,56.53,56.95,206700.0,33.3971,33.6748,33.3971,33.6452,206700.0
2009-05-08 09:35:00,56.96,57.39,56.91,57.1,191900.0,33.6511,33.9052,33.6216,33.7338,191900.0
2009-05-08 09:40:00,57.1,57.24,57.0,57.23,99000.0,33.7338,33.8165,33.6748,33.8106,99000.0
2009-05-08 09:45:00,57.24,57.48,57.16,57.35,151500.0,33.8165,33.9583,33.7693,33.8815,151500.0
2009-05-08 09:50:00,57.34,57.45,57.24,57.43,82100.0,33.8756,33.9406,33.8165,33.9288,82100.0
2009-05-08 09:55:00,57.44,57.7,57.42,57.48,150100.0,33.9347,34.0883,33.9229,33.9583,150100.0
2009-05-08 10:00:00,57.48,57.59,57.3,57.38,114400.0,33.9583,34.0233,33.852,33.8993,114400.0
2009-05-08 10:05:00,57.36,57.38,56.98,57.03,140600.0,33.8874,33.8993,33.6629,33.6925,140600.0
2009-05-08 10:10:00,57.02,57.02,56.72,56.76,105000.0,33.6866,33.6866,33.5093,33.533,105000.0
2009-05-08 10:15:00,56.76,56.76,56.4,56.61,130600.0,33.533,33.533,33.3203,33.4443,130600.0
2009-05-08 10:20:00,56.62,56.8,56.56,56.67,62300.0,33.4503,33.5566,33.4148,33.4798,62300.0
2009-05-08 10:25:00,56.67,56.77,56.46,56.77,53300.0,33.4798,33.5389,33.3557,33.5389,53300.0
2009-05-08 10:30:00,56.78,57.11,56.68,57.09,74100.0,33.5448,33.7397,33.4857,33.7279,74100.0
2009-05-08 10:35:00,57.11,57.29,57.06,57.28,82400.0,33.7397,33.8461,33.7102,33.8402,82400.0
2009-05-08 10:40:00,57.26,57.26,57.08,57.13,42300.0,33.8284,33.8284,33.722,33.7516,42300.0
2009-05-08 10:45:00,57.11,57.3,57.06,57.07,82400.0,33.7397,33.852,33.7102,33.7161,82400.0
2009-05-08 10:50:00,57.07,57.07,56.82,57.0,55500.0,33.7161,33.7161,33.5684,33.6748,55500.0
2009-05-08 10:55:00,56.99,57.16,56.98,57.04,50700.0,33.6688,33.7693,33.6629,33.6984,50700.0
2009-05-08 11:00:00,57.05,57.33,57.04,57.16,59600.0,33.7043,33.8697,33.6984,33.7693,59600.0
2009-05-08 11:05:00,57.16,57.34,57.12,57.33,39800.0,33.7693,33.8756,33.7456,33.8697,39800.0
2009-05-08 11:10:00,57.33,57.39,57.25,57.28,39800.0,33.8697,33.9052,33.8225,33.8402,39800.0
2009-05-08 11:15:00,57.26,57.49,57.19,57.43,62400.0,33.8284,33.9642,33.787,33.9288,62400.0
2009-05-08 11:20:00,57.43,57.45,57.25,57.32,31500.0,33.9288,33.9406,33.8225,33.8638,31500.0
2009-05-08 11:25:00,57.33,57.37,57.26,57.3,30100.0,33.8697,33.8933,33.8284,33.852,30100.0
2009-05-08 11:30:00,57.3,57.43,57.28,57.42,40800.0,33.852,33.9288,33.8402,33.9229,40800.0
2009-05-08 11:35:00,57.42,57.48,57.41,57.43,32700.0,33.9229,33.9583,33.917,33.9288,32700.0
2009-05-08 11:40:00,57.43,57.61,57.42,57.57,66100.0,33.9288,34.0351,33.9229,34.0115,66100.0
2009-05-08 11:45:00,57.55,57.7,57.5,57.64,29400.0,33.9997,34.0883,33.9701,34.0529,29400.0
2009-05-08 11:50:00,57.63,57.64,57.55,57.58,45800.0,34.047,34.0529,33.9997,34.0174,45800.0
2009-05-08 11:55:00,57.58,57.74,57.54,57.74,75600.0,34.0174,34.1119,33.9938,34.1119,75600.0
2009-05-08 12:00:00,57.74,57.8,57.65,57.67,45700.0,34.1119,34.1474,34.0588,34.0706,45700.0
2009-05-08 12:05:00,57.67,57.81,57.65,57.75,76300.0,34.0706,34.1533,34.0588,34.1178,76300.0
2009-05-08 12:10:00,57.75,57.87,57.69,57.79,45700.0,34.1178,34.1887,34.0824,34.1415,45700.0
2009-05-08 12:15:00,57.79,57.89,57.62,57.71,71300.0,34.1415,34.2006,34.041,34.0942,71300.0
2009-05-08 12:20:00,57.67,57.69,57.43,57.46,75100.0,34.0706,34.0824,33.9288,33.9465,75100.0
2009-05-08 12:25:00,57.45,57.45,57.35,57.38,67500.0,33.9406,33.9406,33.8815,33.8993,67500.0
2009-05-08 12:30:00,57.38,57.47,57.34,57.42,39000.0,33.8993,33.9524,33.8756,33.9229,39000.0
2009-05-08 12:35:00,57.41,57.42,57.34,57.35,40900.0,33.917,33.9229,33.8756,33.8815,40900.0
2009-05-08 12:40:00,57.34,57.48,57.34,57.4,43400.0,33.8756,33.9583,33.8756,33.9111,43400.0
2009-05-08 12:45:00,57.39,57.4,57.14,57.16,33700.0,33.9052,33.9111,33.7575,33.7693,33700.0
2009-05-08 12:50:00,57.15,57.23,57.13,57.23,27200.0,33.7634,33.8106,33.7516,33.8106,27200.0
2009-05-08 12:55:00,57.22,57.49,57.22,57.41,75200.0,33.8047,33.9642,33.8047,33.917,75200.0
2009-05-08 13:00:00,57.41,57.41,57.32,57.39,41700.0,33.917,33.917,33.8638,33.9052,41700.0
2009-05-08 13:05:00,57.38,57.42,57.3,57.37,73500.0,33.8993,33.9229,33.852,33.8933,73500.0
2009-05-08 13:10:00,57.38,57.45,57.29,57.42,44800.0,33.8993,33.9406,33.8461,33.9229,44800.0
2009-05-08 13:15:00,57.41,57.46,57.34,57.42,52000.0,33.917,33.9465,33.8756,33.9229,52000.0
2009-05-08 13:20:00,57.42,57.52,57.36,57.43,82100.0,33.9229,33.982,33.8874,33.9288,82100.0
2009-05-08 13:25:00,57.43,57.48,57.36,57.38,41400.0,33.9288,33.9583,33.8874,33.8993,41400.0
2009-05-08 13:30:00,57.37,57.38,57.2,57.31,44200.0,33.8933,33.8993,33.7929,33.8579,44200.0
2009-05-08 13:35:00,57.32,57.35,57.28,57.29,28600.0,33.8638,33.8815,33.8402,33.8461,28600.0
2009-05-08 13:40:00,57.3,57.38,57.3,57.3,45200.0,33.852,33.8993,33.852,33.852,45200.0
2009-05-08 13:45:00,57.3,57.42,57.3,57.35,74800.0,33.852,33.9229,33.852,33.8815,74800.0
2009-05-08 13:50:00,57.4,57.41,57.3,57.41,20500.0,33.9111,33.917,33.852,33.917,20500.0
2009-05-08 13:55:00,57.4,57.4,57.28,57.31,21500.0,33.9111,33.9111,33.8402,33.8579,21500.0
2009-05-08 14:00:00,57.32,57.53,57.32,57.52,45000.0,33.8638,33.9879,33.8638,33.982,45000.0
2009-05-08 14:05:00,57.52,57.54,57.41,57.41,78000.0,33.982,33.9938,33.917,33.917,78000.0
2009-05-08 14:10:00,57.41,57.52,57.41,57.5,85800.0,33.917,33.982,33.917,33.9701,85800.0
2009-05-08 14:15:00,57.52,57.6,57.49,57.51,81600.0,33.982,34.0292,33.9642,33.9761,81600.0
2009-05-08 14:20:00,57.51,57.59,57.49,57.57,83300.0,33.9761,34.0233,33.9642,34.0115,83300.0
2009-05-08 14:25:00,57.57,57.6,57.48,57.49,53700.0,34.0115,34.0292,33.9583,33.9642,53700.0
2009-05-08 14:30:00,57.48,57.56,57.48,57.55,95700.0,33.9583,34.0056,33.9583,33.9997,95700.0
2009-05-08 14:35:00,57.54,57.63,57.52,57.62,60000.0,33.9938,34.047,33.982,34.041,60000.0
2009-05-08 14:40:00,57.62,57.63,57.53,57.58,78400.0,34.041,34.047,33.9879,34.0174,78400.0
2009-05-08 14:45:00,57.59,57.68,57.58,57.68,117200.0,34.0233,34.0765,34.0174,34.0765,117200.0
2009-05-08 14:50:00,57.67,57.7,57.57,57.6,87100.0,34.0706,34.0883,34.0115,34.0292,87100.0
2009-05-08 14:55:00,57.59,57.6,57.49,57.57,63200.0,34.0233,34.0292,33.9642,34.0115,63200.0
2009-05-08 15:00:00,57.58,57.68,57.58,57.6,75500.0,34.0174,34.0765,34.0174,34.0292,75500.0
2009-05-08 15:05:00,57.58,57.58,57.41,57.54,117300.0,34.0174,34.0174,33.917,33.9938,117300.0
2009-05-08 15:10:00,57.54,57.55,57.44,57.45,99400.0,33.9938,33.9997,33.9347,33.9406,99400.0
2009-05-08 15:15:00,57.46,57.48,57.32,57.43,122200.0,33.9465,33.9583,33.8638,33.9288,122200.0
2009-05-08 15:20:00,57.42,57.58,57.41,57.57,92600.0,33.9229,34.0174,33.917,34.0115,92600.0
2009-05-08 15:25:00,57.57,57.64,57.46,57.47,97600.0,34.0115,34.0529,33.9465,33.9524,97600.0
2009-05-08 15:30:00,57.47,57.51,57.31,57.32,136500.0,33.9524,33.9761,33.8579,33.8638,136500.0
2009-05-08 15:35:00,57.32,57.44,57.24,57.3,130500.0,33.8638,33.9347,33.8165,33.852,130500.0
2009-05-08 15:40:00,57.31,57.54,57.31,57.51,184100.0,33.8579,33.9938,33.8579,33.9761,184100.0
2009-05-08 15:45:00,57.51,57.52,57.38,57.47,204000.0,33.9761,33.982,33.8993,33.9524,204000.0
2009-05-08 15:50:00,57.46,57.55,57.38,57.47,281900.0,33.9465,33.9997,33.8993,33.9524,281900.0
2009-05-08 15:55:00,57.47,57.7,57.47,57.68,403700.0,33.9524,34.0883,33.9524,34.0765,403700.0
2009-05-11 09:30:00,56.62,56.86,56.47,56.63,74300.0,33.4503,33.592,33.3616,33.4562,74300.0
2009-05-11 09:35:00,56.64,56.73,56.23,56.29,105100.0,33.4621,33.5152,33.2199,33.2553,105100.0
2009-05-11 09:40:00,56.31,56.44,56.13,56.14,89100.0,33.2671,33.3439,33.1608,33.1667,89100.0
2009-05-11 09:45:00,56.16,56.18,55.86,55.99,79100.0,33.1785,33.1903,33.0013,33.0781,79100.0
2009-05-11 09:50:00,55.99,56.25,55.95,56.15,90200.0,33.0781,33.2317,33.0544,33.1726,90200.0
2009-05-11 09:55:00,56.15,56.21,55.91,55.97,91000.0,33.1726,33.208,33.0308,33.0662,91000.0
2009-05-11 10:00:00,55.97,56.23,55.91,56.2,117100.0,33.0662,33.2199,33.0308,33.2021,117100.0
2009-05-11 10:05:00,56.2,56.28,56.14,56.2,96100.0,33.2021,33.2494,33.1667,33.2021,96100.0
2009-05-11 10:10:00,56.21,56.32,56.2,56.31,68000.0,33.208,33.273,33.2021,33.2671,68000.0
2009-05-11 10:15:00,56.31,56.31,56.21,56.24,67400.0,33.2671,33.2671,33.208,33.2258,67400.0
2009-05-11 10:20:00,56.23,56.43,56.19,56.21,87400.0,33.2199,33.338,33.1962,33.208,87400.0
2009-05-11 10:25:00,56.2,56.33,56.06,56.07,54400.0,33.2021,33.2789,33.1194,33.1253,54400.0
2009-05-11 10:30:00,56.07,56.07,55.86,56.0,76700.0,33.1253,33.1253,33.0013,33.084,76700.0
2009-05-11 10:35:00,56.02,56.5,56.02,56.39,82300.0,33.0958,33.3794,33.0958,33.3144,82300.0
2009-05-11 10:40:00,56.39,56.46,56.26,56.35,50900.0,33.3144,33.3557,33.2376,33.2907,50900.0
2009-05-11 10:45:00,56.3,56.33,56.17,56.22,34500.0,33.2612,33.2789,33.1844,33.2139,34500.0
2009-05-11 10:50:00,56.22,56.26,56.0,56.14,44400.0,33.2139,33.2376,33.084,33.1667,44400.0
2009-05-11 10:55:00,56.13,56.15,55.91,55.95,57800.0,33.1608,33.1726,33.0308,33.0544,57800.0
2009-05-11 11:00:00,55.95,56.04,55.8,55.87,78100.0,33.0544,33.1076,32.9658,33.0072,78100.0
2009-05-11 11:05:00,55.87,55.98,55.87,55.93,30800.0,33.0072,33.0722,33.0072,33.0426,30800.0
2009-05-11 11:10:00,55.94,56.0,55.88,55.98,35300.0,33.0485,33.084,33.0131,33.0722,35300.0
2009-05-11 11:15:00,55.98,56.1,55.96,55.99,43100.0,33.0722,33.143,33.0603,33.0781,43100.0
2009-05-11 11:20:00,55.98,56.03,55.85,55.86,28800.0,33.0722,33.1017,32.9954,33.0013,28800.0
2009-05-11 11:25:00,55.86,55.86,55.75,55.77,28600.0,33.0013,33.0013,32.9363,32.9481,28600.0
2009-05-11 11:30:00,55.77,55.8,55.59,55.63,52400.0,32.9481,32.9658,32.8417,32.8654,52400.0
2009-05-11 11:35:00,55.65,55.8,55.63,55.76,24200.0,32.8772,32.9658,32.8654,32.9422,24200.0
2009-05-11 11:40:00,55.76,55.81,55.71,55.77,22400.0,32.9422,32.9717,32.9126,32.9481,22400.0
2009-05-11 11:45:00,55.77,55.86,55.72,55.83,27400.0,32.9481,33.0013,32.9186,32.9835,27400.0
2009-05-11 11:50:00,55.83,55.84,55.72,55.81,16900.0,32.9835,32.9894,32.9186,32.9717,16900.0
2009-05-11 11:55:00,55.83,55.86,55.73,55.79,33900.0,32.9835,33.0013,32.9245,32.9599,33900.0
2009-05-11 12:00:00,55.77,55.85,55.7,55.85,18900.0,32.9481,32.9954,32.9067,32.9954,18900.0
2009-05-11 12:05:00,55.84,55.89,55.8,55.82,45800.0,32.9894,33.019,32.9658,32.9776,45800.0
2009-05-11 12:10:00,55.81,55.86,55.77,55.8,29800.0,32.9717,33.0013,32.9481,32.9658,29800.0
2009-05-11 12:15:00,55.79,55.95,55.78,55.92,46800.0,32.9599,33.0544,32.954,33.0367,46800.0
2009-05-11 12:20:00,55.93,55.96,55.86,55.86,43400.0,33.0426,33.0603,33.0013,33.0013,43400.0
2009-05-11 12:25:00,55.86,56.03,55.86,56.01,36700.0,33.0013,33.1017,33.0013,33.0899,36700.0
2009-05-11 12:30:00,56.0,56.04,55.98,56.0,35900.0,33.084,33.1076,33.0722,33.084,35900.0
2009-05-11 12:35:00,56.0,56.04,55.99,56.04,21700.0,33.084,33.1076,33.0781,33.1076,21700.0
2009-05-11 12:40:00,56.02,56.04,55.97,56.02,37400.0,33.0958,33.1076,33.0662,33.0958,37400.0
2009-05-11 12:45:00,56.02,56.04,55.94,55.96,30100.0,33.0958,33.1076,33.0485,33.0603,30100.0
2009-05-11 12:50:00,55.94,55.94,55.85,55.89,33600.0,33.0485,33.0485,32.9954,33.019,33600.0
2009-05-11 12:55:00,55.88,55.95,55.88,55.9,12800.0,33.0131,33.0544,33.0131,33.0249,12800.0
2009-05-11 13:00:00,55.9,55.93,55.77,55.81,23100.0,33.0249,33.0426,32.9481,32.9717,23100.0
2009-05-11 13:05:00,55.8,55.82,55.77,55.82,30900.0,32.9658,32.9776,32.9481,32.9776,30900.0
2009-05-11 13:10:00,55.82,55.94,55.81,55.91,54000.0,32.9776,33.0485,32.9717,33.0308,54000.0
2009-05-11 13:15:00,55.91,56.04,55.9,56.03,21600.0,33.0308,33.1076,33.0249,33.1017,21600.0
2009-05-11 13:20:00,56.05,56.11,56.03,56.06,33500.0,33.1135,33.149,33.1017,33.1194,33500.0
2009-05-11 13:25:00,56.05,56.11,56.04,56.05,20300.0,33.1135,33.149,33.1076,33.1135,20300.0
2009-05-11 13:30:00,56.04,56.11,55.99,56.08,28500.0,33.1076,33.149,33.0781,33.1312,28500.0
2009-05-11 13:35:00,56.1,56.25,56.02,56.17,57000.0,33.143,33.2317,33.0958,33.1844,57000.0
2009-05-11 13:40:00,56.16,56.28,56.14,56.24,38600.0,33.1785,33.2494,33.1667,33.2258,38600.0
2009-05-11 13:45:00,56.25,56.26,56.19,56.19,61500.0,33.2317,33.2376,33.1962,33.1962,61500.0
2009-05-11 13:50:00,56.19,56.23,56.17,56.23,16200.0,33.1962,33.2199,33.1844,33.2199,16200.0
2009-05-11 13:55:00,56.23,56.24,56.01,56.01,40700.0,33.2199,33.2258,33.0899,33.0899,40700.0
2009-05-11 14:00:00,56.02,56.02,55.87,55.93,28500.0,33.0958,33.0958,33.0072,33.0426,28500.0
2009-05-11 14:05:00,55.94,56.03,55.93,55.95,49000.0,33.0485,33.1017,33.0426,33.0544,49000.0
2009-05-11 14:10:00,55.95,56.01,55.91,55.97,35800.0,33.0544,33.0899,33.0308,33.0662,35800.0
2009-05-11 14:15:00,55.97,55.97,55.84,55.86,57500.0,33.0662,33.0662,32.9894,33.0013,57500.0
2009-05-11 14:20:00,55.86,55.94,55.82,55.89,29900.0,33.0013,33.0485,32.9776,33.019,29900.0
2009-05-11 14:25:00,55.87,55.93,55.82,55.87,37000.0,33.0072,33.0426,32.9776,33.0072,37000.0
2009-05-11 14:30:00,55.88,55.95,55.82,55.88,70500.0,33.0131,33.0544,32.9776,33.0131,70500.0
2009-05-11 14:35:00,55.92,55.95,55.82,55.91,65700.0,33.0367,33.0544,32.9776,33.0308,65700.0
2009-05-11 14:40:00,55.92,56.0,55.87,56.0,27400.0,33.0367,33.084,33.0072,33.084,27400.0
2009-05-11 14:45:00,55.99,56.06,55.97,56.03,31600.0,33.0781,33.1194,33.0662,33.1017,31600.0
2009-05-11 14:50:00,56.03,56.1,55.98,55.99,23200.0,33.1017,33.143,33.0722,33.0781,23200.0
2009-05-11 14:55:00,55.99,56.01,55.92,55.92,20100.0,33.0781,33.0899,33.0367,33.0367,20100.0
2009-05-11 15:00:00,55.93,55.94,55.86,55.87,36100.0,33.0426,33.0485,33.0013,33.0072,36100.0
2009-05-11 15:05:00,55.87,55.95,55.84,55.92,22000.0,33.0072,33.0544,32.9894,33.0367,22000.0
2009-05-11 15:10:00,55.93,55.98,55.88,55.91,36400.0,33.0426,33.0722,33.0131,33.0308,36400.0
2009-05-11 15:15:00,55.9,56.02,55.9,55.98,75000.0,33.0249,33.0958,33.0249,33.0722,75000.0
2009-05-11 15:20:00,56.0,56.04,55.8,55.85,60700.0,33.084,33.1076,32.9658,32.9954,60700.0
2009-05-11 15:25:00,55.86,55.92,55.83,55.88,32200.0,33.0013,33.0367,32.9835,33.0131,32200.0
2009-05-11 15:30:00,55.87,55.9,55.82,55.85,68400.0,33.0072,33.0249,32.9776,32.9954,68400.0
2009-05-11 15:35:00,55.83,55.86,55.82,55.83,54200.0,32.9835,33.0013,32.9776,32.9835,54200.0
2009-05-11 15:40:00,55.83,56.0,55.82,55.98,81800.0,32.9835,33.084,32.9776,33.0722,81800.0
2009-05-11 15:45:00,55.97,56.09,55.94,55.97,119400.0,33.0662,33.1371,33.0485,33.0662,119400.0
2009-05-11 15:50:00,55.98,56.0,55.84,55.9,176000.0,33.0722,33.084,32.9894,33.0249,176000.0
2009-05-11 15:55:00,55.9,55.9,55.66,55.81,238700.0,33.0249,33.0249,32.8831,32.9717,238700.0
2009-05-12 09:30:00,56.01,56.1,55.64,56.05,74400.0,33.0899,33.143,32.8713,33.1135,74400.0
2009-05-12 09:35:00,56.08,56.24,55.8,55.81,69800.0,33.1312,33.2258,32.9658,32.9717,69800.0
2009-05-12 09:40:00,55.79,55.81,55.5,55.74,75900.0,32.9599,32.9717,32.7886,32.9304,75900.0
2009-05-12 09:45:00,55.72,55.72,55.32,55.36,109300.0,32.9186,32.9186,32.6822,32.7059,109300.0
2009-05-12 09:50:00,55.36,55.5,55.29,55.47,112100.0,32.7059,32.7886,32.6645,32.7709,112100.0
2009-05-12 09:55:00,55.45,55.5,55.32,55.36,83300.0,32.759,32.7886,32.6822,32.7059,83300.0
2009-05-12 10:00:00,55.34,55.34,55.06,55.13,72300.0,32.6941,32.6941,32.5286,32.57,72300.0
2009-05-12 10:05:00,55.14,55.25,54.95,54.95,144200.0,32.5759,32.6409,32.4636,32.4636,144200.0
2009-05-12 10:10:00,54.95,55.08,54.9,54.97,90400.0,32.4636,32.5404,32.4341,32.4755,90400.0
2009-05-12 10:15:00,55.0,55.07,54.97,55.04,66700.0,32.4932,32.5345,32.4755,32.5168,66700.0
2009-05-12 10:20:00,55.04,55.06,54.8,54.8,119100.0,32.5168,32.5286,32.375,32.375,119100.0
2009-05-12 10:25:00,54.81,54.87,54.64,54.68,137900.0,32.3809,32.4164,32.2805,32.3041,137900.0
2009-05-12 10:30:00,54.68,54.71,54.3,54.37,152700.0,32.3041,32.3219,32.0796,32.121,152700.0
2009-05-12 10:35:00,54.37,54.43,54.25,54.33,87700.0,32.121,32.1564,32.0501,32.0974,87700.0
2009-05-12 10:40:00,54.33,54.53,54.32,54.53,64300.0,32.0974,32.2155,32.0915,32.2155,64300.0
2009-05-12 10:45:00,54.51,54.62,54.46,54.49,35500.0,32.2037,32.2687,32.1742,32.1919,35500.0
2009-05-12 10:50:00,54.47,54.5,54.38,54.48,54800.0,32.1801,32.1978,32.1269,32.186,54800.0
2009-05-12 10:55:00,54.46,54.66,54.46,54.65,41600.0,32.1742,32.2923,32.1742,32.2864,41600.0
2009-05-12 11:00:00,54.65,54.7,54.45,54.58,138300.0,32.2864,32.3159,32.1683,32.2451,138300.0
2009-05-12 11:05:00,54.58,54.7,54.57,54.69,28600.0,32.2451,32.3159,32.2391,32.31,28600.0
2009-05-12 11:10:00,54.69,54.71,54.5,54.58,34900.0,32.31,32.3219,32.1978,32.2451,34900.0
2009-05-12 11:15:00,54.59,54.63,54.42,54.48,30900.0,32.251,32.2746,32.1505,32.186,30900.0
2009-05-12 11:20:00,54.49,54.51,54.3,54.32,41500.0,32.1919,32.2037,32.0796,32.0915,41500.0
2009-05-12 11:25:00,54.32,54.42,54.31,54.37,40700.0,32.0915,32.1505,32.0855,32.121,40700.0
2009-05-12 11:30:00,54.36,54.47,54.34,54.37,53500.0,32.1151,32.1801,32.1033,32.121,53500.0
2009-05-12 11:35:00,54.38,54.56,54.38,54.52,59500.0,32.1269,32.2332,32.1269,32.2096,59500.0
2009-05-12 11:40:00,54.52,54.55,54.4,54.47,44900.0,32.2096,32.2273,32.1387,32.1801,44900.0
2009-05-12 11:45:00,54.47,54.49,54.31,54.33,41700.0,32.1801,32.1919,32.0855,32.0974,41700.0
2009-05-12 11:50:00,54.33,54.4,54.3,54.37,53400.0,32.0974,32.1387,32.0796,32.121,53400.0
2009-05-12 11:55:00,54.35,54.45,54.34,54.44,49600.0,32.1092,32.1683,32.1033,32.1623,49600.0
2009-05-12 12:00:00,54.43,54.53,54.39,54.53,53800.0,32.1564,32.2155,32.1328,32.2155,53800.0
2009-05-12 12:05:00,54.52,54.53,54.36,54.36,41500.0,32.2096,32.2155,32.1151,32.1151,41500.0
2009-05-12 12:10:00,54.35,54.39,54.25,54.28,59500.0,32.1092,32.1328,32.0501,32.0678,59500.0
2009-05-12 12:15:00,54.28,54.29,54.03,54.04,138600.0,32.0678,32.0737,31.9201,31.926,138600.0
2009-05-12 12:20:00,54.05,54.05,53.89,53.99,128600.0,31.9319,31.9319,31.8374,31.8965,128600.0
2009-05-12 12:25:00,54.0,54.0,53.86,53.9,44800.0,31.9024,31.9024,31.8197,31.8433,44800.0
2009-05-12 12:30:00,53.9,53.97,53.87,53.92,60300.0,31.8433,31.8847,31.8256,31.8551,60300.0
2009-05-12 12:35:00,53.92,53.95,53.86,53.89,78100.0,31.8551,31.8729,31.8197,31.8374,78100.0
2009-05-12 12:40:00,53.89,53.98,53.87,53.94,53000.0,31.8374,31.8906,31.8256,31.867,53000.0
2009-05-12 12:45:00,53.92,54.01,53.9,54.0,56900.0,31.8551,31.9083,31.8433,31.9024,56900.0
2009-05-12 12:50:00,54.0,54.02,53.96,53.99,73200.0,31.9024,31.9142,31.8788,31.8965,73200.0
2009-05-12 12:55:00,54.0,54.0,53.96,53.99,34900.0,31.9024,31.9024,31.8788,31.8965,34900.0
2009-05-12 13:00:00,53.99,54.01,53.94,53.97,40600.0,31.8965,31.9083,31.867,31.8847,40600.0
2009-05-12 13:05:00,53.99,54.01,53.95,54.0,36400.0,31.8965,31.9083,31.8729,31.9024,36400.0
2009-05-12 13:10:00,53.99,54.02,53.92,53.97,66800.0,31.8965,31.9142,31.8551,31.8847,66800.0
2009-05-12 13:15:00,53.96,54.01,53.95,53.97,37800.0,31.8788,31.9083,31.8729,31.8847,37800.0
2009-05-12 13:20:00,53.97,54.07,53.95,54.04,106500.0,31.8847,31.9438,31.8729,31.926,106500.0
2009-05-12 13:25:00,54.03,54.16,54.03,54.15,130900.0,31.9201,31.9969,31.9201,31.991,130900.0
2009-05-12 13:30:00,54.16,54.16,54.06,54.06,41400.0,31.9969,31.9969,31.9378,31.9378,41400.0
2009-05-12 13:35:00,54.06,54.32,54.06,54.26,81900.0,31.9378,32.0915,31.9378,32.056,81900.0
2009-05-12 13:40:00,54.25,54.33,54.21,54.32,47700.0,32.0501,32.0974,32.0265,32.0915,47700.0
2009-05-12 13:45:00,54.32,54.32,54.2,54.32,53000.0,32.0915,32.0915,32.0206,32.0915,53000.0
2009-05-12 13:50:00,54.3,54.33,54.24,54.26,42000.0,32.0796,32.0974,32.0442,32.056,42000.0
2009-05-12 13:55:00,54.26,54.29,54.18,54.23,31600.0,32.056,32.0737,32.0087,32.0383,31600.0
2009-05-12 14:00:00,54.22,54.38,54.19,54.37,40700.0,32.0324,32.1269,32.0146,32.121,40700.0
2009-05-12 14:05:00,54.37,54.43,54.37,54.4,54600.0,32.121,32.1564,32.121,32.1387,54600.0
2009-05-12 14:10:00,54.4,54.42,54.34,54.35,52300.0,32.1387,32.1505,32.1033,32.1092,52300.0
2009-05-12 14:15:00,54.35,54.35,54.26,54.32,57000.0,32.1092,32.1092,32.056,32.0915,57000.0
2009-05-12 14:20:00,54.31,54.41,54.3,54.39,71500.0,32.0855,32.1446,32.0796,32.1328,71500.0
2009-05-12 14:25:00,54.39,54.4,54.21,54.24,44600.0,32.1328,32.1387,32.0265,32.0442,44600.0
2009-05-12 14:30:00,54.23,54.31,54.19,54.31,32200.0,32.0383,32.0855,32.0146,32.0855,32200.0
2009-05-12 14:35:00,54.31,54.47,54.27,54.47,89000.0,32.0855,32.1801,32.0619,32.1801,89000.0
2009-05-12 14:40:00,54.46,54.58,54.42,54.44,109200.0,32.1742,32.2451,32.1505,32.1623,109200.0
2009-05-12 14:45:00,54.46,54.46,54.37,54.43,59600.0,32.1742,32.1742,32.121,32.1564,59600.0
2009-05-12 14:50:00,54.41,54.47,54.34,54.47,99500.0,32.1446,32.1801,32.1033,32.1801,99500.0
2009-05-12 14:55:00,54.47,54.72,54.47,54.61,98900.0,32.1801,32.3278,32.1801,32.2628,98900.0
2009-05-12 15:00:00,54.64,54.85,54.63,54.75,93400.0,32.2805,32.4046,32.2746,32.3455,93400.0
2009-05-12 15:05:00,54.76,54.8,54.7,54.75,82600.0,32.3514,32.375,32.3159,32.3455,82600.0
2009-05-12 15:10:00,54.75,54.78,54.68,54.71,91000.0,32.3455,32.3632,32.3041,32.3219,91000.0
2009-05-12 15:15:00,54.71,54.8,54.71,54.79,70900.0,32.3219,32.375,32.3219,32.3691,70900.0
2009-05-12 15:20:00,54.79,54.84,54.71,54.81,106300.0,32.3691,32.3987,32.3219,32.3809,106300.0
2009-05-12 15:25:00,54.81,54.95,54.75,54.77,153200.0,32.3809,32.4636,32.3455,32.3573,153200.0
2009-05-12 15:30:00,54.76,54.81,54.56,54.61,120500.0,32.3514,32.3809,32.2332,32.2628,120500.0
2009-05-12 15:35:00,54.62,54.68,54.55,54.62,132400.0,32.2687,32.3041,32.2273,32.2687,132400.0
2009-05-12 15:40:00,54.61,54.7,54.59,54.62,134400.0,32.2628,32.3159,32.251,32.2687,134400.0
2009-05-12 15:45:00,54.63,54.69,54.58,54.58,140500.0,32.2746,32.31,32.2451,32.2451,140500.0
2009-05-12 15:50:00,54.58,54.74,54.56,54.6,213200.0,32.2451,32.3396,32.2332,32.2569,213200.0
2009-05-12 15:55:00,54.59,54.72,54.55,54.63,294900.0,32.251,32.3278,32.2273,32.2746,294900.0
2009-05-13 09:30:00,53.83,53.83,52.99,53.01,28000.0,31.802,31.802,31.3057,31.3175,28000.0
2009-05-13 09:35:00,53.01,53.34,52.81,52.89,275000.0,31.3175,31.5125,31.1994,31.2466,275000.0
2009-05-13 09:40:00,52.88,52.89,52.61,52.61,206100.0,31.2407,31.2466,31.0812,31.0812,206100.0
2009-05-13 09:45:00,52.61,52.94,52.53,52.87,197600.0,31.0812,31.2762,31.0339,31.2348,197600.0
2009-05-13 09:50:00,52.87,52.91,52.73,52.85,193200.0,31.2348,31.2584,31.1521,31.223,193200.0
2009-05-13 09:55:00,52.85,52.87,52.71,52.74,127300.0,31.223,31.2348,31.1403,31.158,127300.0
2009-05-13 10:00:00,52.74,52.77,52.61,52.73,114400.0,31.158,31.1757,31.0812,31.1521,114400.0
2009-05-13 10:05:00,52.73,52.82,52.65,52.74,75700.0,31.1521,31.2053,31.1048,31.158,75700.0
2009-05-13 10:10:00,52.74,52.82,52.6,52.62,108100.0,31.158,31.2053,31.0753,31.0871,108100.0
2009-05-13 10:15:00,52.61,52.65,52.48,52.49,107400.0,31.0812,31.1048,31.0044,31.0103,107400.0
2009-05-13 10:20:00,52.48,52.67,52.48,52.65,120600.0,31.0044,31.1167,31.0044,31.1048,120600.0
2009-05-13 10:25:00,52.64,52.7,52.58,52.69,76700.0,31.0989,31.1344,31.0635,31.1285,76700.0
2009-05-13 10:30:00,52.69,52.7,52.58,52.69,100700.0,31.1285,31.1344,31.0635,31.1285,100700.0
2009-05-13 10:35:00,52.7,52.72,52.61,52.63,88300.0,31.1344,31.1462,31.0812,31.093,88300.0
2009-05-13 10:40:00,52.62,52.69,52.59,52.6,76000.0,31.0871,31.1285,31.0694,31.0753,76000.0
2009-05-13 10:45:00,52.6,52.64,52.48,52.48,100300.0,31.0753,31.0989,31.0044,31.0044,100300.0
2009-05-13 10:50:00,52.49,52.55,52.43,52.52,77400.0,31.0103,31.0458,30.9749,31.028,77400.0
2009-05-13 10:55:00,52.53,52.55,52.44,52.45,43900.0,31.0339,31.0458,30.9808,30.9867,43900.0
2009-05-13 11:00:00,52.45,52.51,52.41,52.43,45200.0,30.9867,31.0221,30.9631,30.9749,45200.0
2009-05-13 11:05:00,52.43,52.51,52.35,52.35,80700.0,30.9749,31.0221,30.9276,30.9276,80700.0
2009-05-13 11:10:00,52.36,52.51,52.35,52.43,48200.0,30.9335,31.0221,30.9276,30.9749,48200.0
2009-05-13 11:15:00,52.42,52.51,52.35,52.38,69200.0,30.969,31.0221,30.9276,30.9453,69200.0
2009-05-13 11:20:00,52.39,52.55,52.38,52.55,68500.0,30.9512,31.0458,30.9453,31.0458,68500.0
2009-05-13 11:25:00,52.55,52.58,52.53,52.57,61400.0,31.0458,31.0635,31.0339,31.0576,61400.0
2009-05-13 11:30:00,52.57,52.61,52.53,52.59,95100.0,31.0576,31.0812,31.0339,31.0694,95100.0
2009-05-13 11:35:00,52.59,52.59,52.32,52.32,63100.0,31.0694,31.0694,30.9099,30.9099,63100.0
2009-05-13 11:40:00,52.33,52.33,52.2,52.21,79100.0,30.9158,30.9158,30.839,30.8449,79100.0
2009-05-13 11:45:00,52.21,52.23,52.1,52.12,63200.0,30.8449,30.8567,30.7799,30.7917,63200.0
2009-05-13 11:50:00,52.11,52.21,52.11,52.15,90400.0,30.7858,30.8449,30.7858,30.8094,90400.0
2009-05-13 11:55:00,52.15,52.24,52.13,52.17,48200.0,30.8094,30.8626,30.7976,30.8213,48200.0
2009-05-13 12:00:00,52.16,52.23,52.1,52.13,67500.0,30.8154,30.8567,30.7799,30.7976,67500.0
2009-05-13 12:05:00,52.13,52.2,52.06,52.11,96500.0,30.7976,30.839,30.7563,30.7858,96500.0
2009-05-13 12:10:00,52.13,52.31,52.13,52.3,91800.0,30.7976,30.904,30.7976,30.8981,91800.0
2009-05-13 12:15:00,52.3,52.31,52.24,52.26,25600.0,30.8981,30.904,30.8626,30.8744,25600.0
2009-05-13 12:20:00,52.27,52.3,52.26,52.29,26800.0,30.8803,30.8981,30.8744,30.8922,26800.0
2009-05-13 12:25:00,52.29,52.31,52.26,52.28,17000.0,30.8922,30.904,30.8744,30.8862,17000.0
2009-05-13 12:30:00,52.28,52.29,52.22,52.26,41800.0,30.8862,30.8922,30.8508,30.8744,41800.0
2009-05-13 12:35:00,52.26,52.32,52.25,52.29,35100.0,30.8744,30.9099,30.8685,30.8922,35100.0
2009-05-13 12:40:00,52.3,52.32,52.25,52.26,28800.0,30.8981,30.9099,30.8685,30.8744,28800.0
2009-05-13 12:45:00,52.25,52.27,52.18,52.25,32400.0,30.8685,30.8803,30.8272,30.8685,32400.0
2009-05-13 12:50:00,52.25,52.27,52.19,52.27,46800.0,30.8685,30.8803,30.8331,30.8803,46800.0
2009-05-13 12:55:00,52.27,52.27,52.19,52.21,48400.0,30.8803,30.8803,30.8331,30.8449,48400.0
2009-05-13 13:00:00,52.2,52.27,52.2,52.24,45200.0,30.839,30.8803,30.839,30.8626,45200.0
2009-05-13 13:05:00,52.24,52.24,52.08,52.12,64100.0,30.8626,30.8626,30.7681,30.7917,64100.0
2009-05-13 13:10:00,52.11,52.2,52.1,52.19,36100.0,30.7858,30.839,30.7799,30.8331,36100.0
2009-05-13 13:15:00,52.19,52.26,52.19,52.2,41600.0,30.8331,30.8744,30.8331,30.839,41600.0
2009-05-13 13:20:00,52.21,52.23,52.14,52.15,41300.0,30.8449,30.8567,30.8035,30.8094,41300.0
2009-05-13 13:25:00,52.15,52.16,52.02,52.07,81100.0,30.8094,30.8154,30.7326,30.7622,81100.0
2009-05-13 13:30:00,52.06,52.07,51.96,52.03,77400.0,30.7563,30.7622,30.6972,30.7386,77400.0
2009-05-13 13:35:00,52.03,52.16,52.01,52.15,71600.0,30.7386,30.8154,30.7267,30.8094,71600.0
2009-05-13 13:40:00,52.14,52.16,52.06,52.08,30800.0,30.8035,30.8154,30.7563,30.7681,30800.0
2009-05-13 13:45:00,52.08,52.16,52.06,52.16,27000.0,30.7681,30.8154,30.7563,30.8154,27000.0
2009-05-13 13:50:00,52.14,52.34,52.14,52.34,63200.0,30.8035,30.9217,30.8035,30.9217,63200.0
2009-05-13 13:55:00,52.34,52.35,52.25,52.32,41000.0,30.9217,30.9276,30.8685,30.9099,41000.0
2009-05-13 14:00:00,52.33,52.35,52.16,52.18,43500.0,30.9158,30.9276,30.8154,30.8272,43500.0
2009-05-13 14:05:00,52.16,52.23,52.15,52.22,29500.0,30.8154,30.8567,30.8094,30.8508,29500.0
2009-05-13 14:10:00,52.2,52.27,52.12,52.14,76500.0,30.839,30.8803,30.7917,30.8035,76500.0
2009-05-13 14:15:00,52.15,52.17,51.93,51.96,90800.0,30.8094,30.8213,30.6795,30.6972,90800.0
2009-05-13 14:20:00,51.95,52.06,51.95,52.04,39300.0,30.6913,30.7563,30.6913,30.7445,39300.0
2009-05-13 14:25:00,52.05,52.23,52.03,52.14,34000.0,30.7504,30.8567,30.7386,30.8035,34000.0
2009-05-13 14:30:00,52.13,52.19,52.06,52.11,30700.0,30.7976,30.8331,30.7563,30.7858,30700.0
2009-05-13 14:35:00,52.14,52.22,52.12,52.16,23400.0,30.8035,30.8508,30.7917,30.8154,23400.0
2009-05-13 14:40:00,52.15,52.2,52.08,52.2,41100.0,30.8094,30.839,30.7681,30.839,41100.0
2009-05-13 14:45:00,52.2,52.22,52.16,52.2,22500.0,30.839,30.8508,30.8154,30.839,22500.0
2009-05-13 14:50:00,52.2,52.3,52.19,52.28,35600.0,30.839,30.8981,30.8331,30.8862,35600.0
2009-05-13 14:55:00,52.28,52.4,52.27,52.38,61400.0,30.8862,30.9571,30.8803,30.9453,61400.0
2009-05-13 15:00:00,52.38,52.44,52.12,52.12,55900.0,30.9453,30.9808,30.7917,30.7917,55900.0
2009-05-13 15:05:00,52.12,52.16,52.1,52.13,60000.0,30.7917,30.8154,30.7799,30.7976,60000.0
2009-05-13 15:10:00,52.13,52.15,52.05,52.08,54800.0,30.7976,30.8094,30.7504,30.7681,54800.0
2009-05-13 15:15:00,52.1,52.29,52.06,52.29,51300.0,30.7799,30.8922,30.7563,30.8922,51300.0
2009-05-13 15:20:00,52.28,52.38,52.18,52.35,88500.0,30.8862,30.9453,30.8272,30.9276,88500.0
2009-05-13 15:25:00,52.35,52.36,52.21,52.26,78200.0,30.9276,30.9335,30.8449,30.8744,78200.0
2009-05-13 15:30:00,52.27,52.46,52.25,52.44,100400.0,30.8803,30.9926,30.8685,30.9808,100400.0
2009-05-13 15:35:00,52.43,52.53,52.42,52.44,149700.0,30.9749,31.0339,30.969,30.9808,149700.0
2009-05-13 15:40:00,52.44,52.54,52.35,52.43,223400.0,30.9808,31.0399,30.9276,30.9749,223400.0
2009-05-13 15:45:00,52.43,52.59,52.43,52.55,251800.0,30.9749,31.0694,30.9749,31.0458,251800.0
2009-05-13 15:50:00,52.55,52.63,52.38,52.45,329800.0,31.0458,31.093,30.9453,30.9867,329800.0
2009-05-13 15:55:00,52.45,52.49,52.33,52.36,304800.0,30.9867,31.0103,30.9158,30.9335,304800.0
2009-05-14 09:30:00,52.31,52.97,52.31,52.94,93000.0,31.1701,31.5634,31.1701,31.5455,93000.0
2009-05-14 09:35:00,52.94,52.97,52.62,52.62,78800.0,31.5455,31.5634,31.3548,31.3548,78800.0
2009-05-14 09:40:00,52.63,52.7,52.52,52.59,43700.0,31.3608,31.4025,31.2952,31.3369,43700.0
2009-05-14 09:45:00,52.59,52.61,52.38,52.38,104900.0,31.3369,31.3488,31.2118,31.2118,104900.0
2009-05-14 09:50:00,52.38,52.38,51.93,52.03,167600.0,31.2118,31.2118,30.9436,31.0032,167600.0
2009-05-14 09:55:00,52.05,52.19,51.87,52.17,87600.0,31.0152,31.0986,30.9079,31.0867,87600.0
2009-05-14 10:00:00,52.18,52.44,52.16,52.33,38500.0,31.0926,31.2475,31.0807,31.182,38500.0
2009-05-14 10:05:00,52.32,52.47,52.3,52.38,69200.0,31.176,31.2654,31.1641,31.2118,69200.0
2009-05-14 10:10:00,52.38,52.58,52.37,52.46,23300.0,31.2118,31.331,31.2058,31.2595,23300.0
2009-05-14 10:15:00,52.46,52.5,52.24,52.33,26700.0,31.2595,31.2833,31.1284,31.182,26700.0
2009-05-14 10:20:00,52.33,52.48,52.24,52.36,28100.0,31.182,31.2714,31.1284,31.1999,28100.0
2009-05-14 10:25:00,52.38,52.47,52.3,52.33,33700.0,31.2118,31.2654,31.1641,31.182,33700.0
2009-05-14 10:30:00,52.32,52.56,52.3,52.5,24300.0,31.176,31.319,31.1641,31.2833,24300.0
2009-05-14 10:35:00,52.49,52.68,52.42,52.46,47200.0,31.2773,31.3906,31.2356,31.2595,47200.0
2009-05-14 10:40:00,52.46,52.51,52.37,52.38,20500.0,31.2595,31.2893,31.2058,31.2118,20500.0
2009-05-14 10:45:00,52.37,52.43,52.23,52.29,19700.0,31.2058,31.2416,31.1224,31.1582,19700.0
2009-05-14 10:50:00,52.3,52.5,52.3,52.34,69300.0,31.1641,31.2833,31.1641,31.188,69300.0
2009-05-14 10:55:00,52.34,52.47,52.33,52.46,23300.0,31.188,31.2654,31.182,31.2595,23300.0
2009-05-14 11:00:00,52.45,52.65,52.42,52.6,51900.0,31.2535,31.3727,31.2356,31.3429,51900.0
2009-05-14 11:05:00,52.6,52.71,52.57,52.68,36100.0,31.3429,31.4084,31.325,31.3906,36100.0
2009-05-14 11:10:00,52.7,52.79,52.68,52.71,37200.0,31.4025,31.4561,31.3906,31.4084,37200.0
2009-05-14 11:15:00,52.71,52.79,52.65,52.74,34400.0,31.4084,31.4561,31.3727,31.4263,34400.0
2009-05-14 11:20:00,52.75,52.77,52.7,52.73,19600.0,31.4323,31.4442,31.4025,31.4203,19600.0
2009-05-14 11:25:00,52.72,52.85,52.69,52.85,17500.0,31.4144,31.4919,31.3965,31.4919,17500.0
2009-05-14 11:30:00,52.85,52.89,52.81,52.82,25700.0,31.4919,31.5157,31.468,31.474,25700.0
2009-05-14 11:35:00,52.81,52.86,52.68,52.68,33200.0,31.468,31.4978,31.3906,31.3906,33200.0
2009-05-14 11:40:00,52.69,52.76,52.58,52.61,30400.0,31.3965,31.4382,31.331,31.3488,30400.0
2009-05-14 11:45:00,52.64,52.64,52.5,52.51,46700.0,31.3667,31.3667,31.2833,31.2893,46700.0
2009-05-14 11:50:00,52.51,52.51,52.46,52.46,37400.0,31.2893,31.2893,31.2595,31.2595,37400.0
2009-05-14 11:55:00,52.47,52.52,52.44,52.45,56600.0,31.2654,31.2952,31.2475,31.2535,56600.0
2009-05-14 12:00:00,52.45,52.53,52.44,52.5,48700.0,31.2535,31.3012,31.2475,31.2833,48700.0
2009-05-14 12:05:00,52.51,52.59,52.49,52.56,52300.0,31.2893,31.3369,31.2773,31.319,52300.0
2009-05-14 12:10:00,52.56,52.67,52.56,52.63,21400.0,31.319,31.3846,31.319,31.3608,21400.0
2009-05-14 12:15:00,52.65,52.7,52.56,52.57,20400.0,31.3727,31.4025,31.319,31.325,20400.0
2009-05-14 12:20:00,52.55,52.64,52.52,52.6,20600.0,31.3131,31.3667,31.2952,31.3429,20600.0
2009-05-14 12:25:00,52.6,52.6,52.51,52.52,20000.0,31.3429,31.3429,31.2893,31.2952,20000.0
2009-05-14 12:30:00,52.52,52.52,52.48,52.51,46000.0,31.2952,31.2952,31.2714,31.2893,46000.0
2009-05-14 12:35:00,52.51,52.53,52.46,52.49,29400.0,31.2893,31.3012,31.2595,31.2773,29400.0
2009-05-14 12:40:00,52.49,52.53,52.38,52.43,66600.0,31.2773,31.3012,31.2118,31.2416,66600.0
2009-05-14 12:45:00,52.43,52.52,52.43,52.51,21600.0,31.2416,31.2952,31.2416,31.2893,21600.0
2009-05-14 12:50:00,52.51,52.54,52.47,52.51,17800.0,31.2893,31.3071,31.2654,31.2893,17800.0
2009-05-14 12:55:00,52.5,52.53,52.42,52.42,21700.0,31.2833,31.3012,31.2356,31.2356,21700.0
2009-05-14 13:00:00,52.42,52.51,52.37,52.48,22400.0,31.2356,31.2893,31.2058,31.2714,22400.0
2009-05-14 13:05:00,52.46,52.51,52.44,52.47,24400.0,31.2595,31.2893,31.2475,31.2654,24400.0
2009-05-14 13:10:00,52.45,52.49,52.28,52.3,36600.0,31.2535,31.2773,31.1522,31.1641,36600.0
2009-05-14 13:15:00,52.3,52.31,52.18,52.19,31900.0,31.1641,31.1701,31.0926,31.0986,31900.0
2009-05-14 13:20:00,52.19,52.2,52.12,52.12,36900.0,31.0986,31.1045,31.0569,31.0569,36900.0
2009-05-14 13:25:00,52.1,52.12,52.05,52.05,31400.0,31.0449,31.0569,31.0152,31.0152,31400.0
2009-05-14 13:30:00,52.05,52.16,52.04,52.16,37400.0,31.0152,31.0807,31.0092,31.0807,37400.0
2009-05-14 13:35:00,52.16,52.27,52.09,52.27,40200.0,31.0807,31.1462,31.039,31.1462,40200.0
2009-05-14 13:40:00,52.26,52.31,52.16,52.18,20800.0,31.1403,31.1701,31.0807,31.0926,20800.0
2009-05-14 13:45:00,52.16,52.16,52.1,52.11,12700.0,31.0807,31.0807,31.0449,31.0509,12700.0
2009-05-14 13:50:00,52.11,52.12,52.07,52.11,41400.0,31.0509,31.0569,31.0271,31.0509,41400.0
2009-05-14 13:55:00,52.1,52.11,51.97,51.97,33300.0,31.0449,31.0509,30.9675,30.9675,33300.0
2009-05-14 14:00:00,51.98,52.04,51.97,52.03,49800.0,30.9734,31.0092,30.9675,31.0032,49800.0
2009-05-14 14:05:00,52.03,52.14,52.03,52.09,23500.0,31.0032,31.0688,31.0032,31.039,23500.0
2009-05-14 14:10:00,52.1,52.14,52.05,52.09,20400.0,31.0449,31.0688,31.0152,31.039,20400.0
2009-05-14 14:15:00,52.09,52.15,52.07,52.15,16200.0,31.039,31.0747,31.0271,31.0747,16200.0
2009-05-14 14:20:00,52.15,52.25,52.14,52.25,22200.0,31.0747,31.1343,31.0688,31.1343,22200.0
2009-05-14 14:25:00,52.25,52.34,52.17,52.34,87600.0,31.1343,31.188,31.0867,31.188,87600.0
2009-05-14 14:30:00,52.33,52.36,52.26,52.26,39300.0,31.182,31.1999,31.1403,31.1403,39300.0
2009-05-14 14:35:00,52.27,52.4,52.26,52.37,36900.0,31.1462,31.2237,31.1403,31.2058,36900.0
2009-05-14 14:40:00,52.38,52.49,52.34,52.47,72500.0,31.2118,31.2773,31.188,31.2654,72500.0
2009-05-14 14:45:00,52.47,52.49,52.39,52.41,47500.0,31.2654,31.2773,31.2178,31.2297,47500.0
2009-05-14 14:50:00,52.4,52.42,52.34,52.36,39600.0,31.2237,31.2356,31.188,31.1999,39600.0
2009-05-14 14:55:00,52.35,52.46,52.32,52.4,47400.0,31.1939,31.2595,31.176,31.2237,47400.0
2009-05-14 15:00:00,52.42,52.5,52.41,52.46,44700.0,31.2356,31.2833,31.2297,31.2595,44700.0
2009-05-14 15:05:00,52.45,52.48,52.23,52.23,105600.0,31.2535,31.2714,31.1224,31.1224,105600.0
2009-05-14 15:10:00,52.22,52.31,52.2,52.29,77100.0,31.1165,31.1701,31.1045,31.1582,77100.0
2009-05-14 15:15:00,52.29,52.39,52.19,52.37,64600.0,31.1582,31.2178,31.0986,31.2058,64600.0
2009-05-14 15:20:00,52.37,52.4,52.27,52.3,107100.0,31.2058,31.2237,31.1462,31.1641,107100.0
2009-05-14 15:25:00,52.3,52.41,52.3,52.37,55700.0,31.1641,31.2297,31.1641,31.2058,55700.0
2009-05-14 15:30:00,52.37,52.37,52.14,52.19,74500.0,31.2058,31.2058,31.0688,31.0986,74500.0
2009-05-14 15:35:00,52.18,52.26,52.07,52.13,78700.0,31.0926,31.1403,31.0271,31.0628,78700.0
2009-05-14 15:40:00,52.13,52.27,52.13,52.22,121600.0,31.0628,31.1462,31.0628,31.1165,121600.0
2009-05-14 15:45:00,52.22,52.36,52.2,52.29,122000.0,31.1165,31.1999,31.1045,31.1582,122000.0
2009-05-14 15:50:00,52.3,52.41,52.23,52.24,181700.0,31.1641,31.2297,31.1224,31.1284,181700.0
2009-05-14 15:55:00,52.25,52.3,52.14,52.26,230200.0,31.1343,31.1641,31.0688,31.1403,230200.0
2009-05-15 09:30:00,52.05,52.8,52.05,52.8,549000.0,31.0152,31.4621,31.0152,31.4621,549000.0
2009-05-15 09:35:00,52.8,52.89,52.71,52.8,71200.0,31.4621,31.5157,31.4084,31.4621,71200.0
2009-05-15 09:40:00,52.81,52.88,52.64,52.88,57600.0,31.468,31.5097,31.3667,31.5097,57600.0
2009-05-15 09:45:00,52.89,52.91,52.78,52.9,25600.0,31.5157,31.5276,31.4501,31.5216,25600.0
2009-05-15 09:50:00,52.9,52.91,52.67,52.88,45300.0,31.5216,31.5276,31.3846,31.5097,45300.0
2009-05-15 09:55:00,52.9,53.09,52.78,52.99,96200.0,31.5216,31.6349,31.4501,31.5753,96200.0
2009-05-15 10:00:00,52.96,52.98,52.75,52.81,64400.0,31.5574,31.5693,31.4323,31.468,64400.0
2009-05-15 10:05:00,52.81,52.88,52.7,52.81,42700.0,31.468,31.5097,31.4025,31.468,42700.0
2009-05-15 10:10:00,52.82,52.84,52.54,52.63,53100.0,31.474,31.4859,31.3071,31.3608,53100.0
2009-05-15 10:15:00,52.67,52.88,52.56,52.87,77400.0,31.3846,31.5097,31.319,31.5038,77400.0
2009-05-15 10:20:00,52.87,52.99,52.72,52.95,49000.0,31.5038,31.5753,31.4144,31.5514,49000.0
2009-05-15 10:25:00,52.96,53.14,52.96,53.07,61800.0,31.5574,31.6647,31.5574,31.6229,61800.0
2009-05-15 10:30:00,53.08,53.38,53.06,53.35,82200.0,31.6289,31.8077,31.617,31.7898,82200.0
2009-05-15 10:35:00,53.35,53.4,53.29,53.4,43600.0,31.7898,31.8196,31.754,31.8196,43600.0
2009-05-15 10:40:00,53.4,53.5,53.33,53.39,81800.0,31.8196,31.8792,31.7779,31.8136,81800.0
2009-05-15 10:45:00,53.4,53.49,53.38,53.46,29600.0,31.8196,31.8732,31.8077,31.8553,29600.0
2009-05-15 10:50:00,53.45,53.45,53.37,53.38,31500.0,31.8494,31.8494,31.8017,31.8077,31500.0
2009-05-15 10:55:00,53.38,53.45,53.29,53.35,29400.0,31.8077,31.8494,31.754,31.7898,29400.0
2009-05-15 11:00:00,53.38,53.42,53.33,53.4,22000.0,31.8077,31.8315,31.7779,31.8196,22000.0
2009-05-15 11:05:00,53.38,53.4,53.29,53.3,17700.0,31.8077,31.8196,31.754,31.76,17700.0
2009-05-15 11:10:00,53.31,53.35,53.18,53.22,46500.0,31.766,31.7898,31.6885,31.7123,46500.0
2009-05-15 11:15:00,53.25,53.33,53.18,53.25,23000.0,31.7302,31.7779,31.6885,31.7302,23000.0
2009-05-15 11:20:00,53.25,53.25,53.17,53.18,30100.0,31.7302,31.7302,31.6825,31.6885,30100.0
2009-05-15 11:25:00,53.18,53.19,53.11,53.18,35600.0,31.6885,31.6944,31.6468,31.6885,35600.0
2009-05-15 11:30:00,53.18,53.19,53.05,53.15,41300.0,31.6885,31.6944,31.611,31.6706,41300.0
2009-05-15 11:35:00,53.15,53.23,52.95,52.95,37700.0,31.6706,31.7183,31.5514,31.5514,37700.0
2009-05-15 11:40:00,52.97,53.01,52.82,52.98,57600.0,31.5634,31.5872,31.474,31.5693,57600.0
2009-05-15 11:45:00,52.96,53.0,52.91,52.99,41500.0,31.5574,31.5812,31.5276,31.5753,41500.0
2009-05-15 11:50:00,53.0,53.03,52.81,52.84,49400.0,31.5812,31.5991,31.468,31.4859,49400.0
2009-05-15 11:55:00,52.84,52.84,52.63,52.64,31800.0,31.4859,31.4859,31.3608,31.3667,31800.0
2009-05-15 12:00:00,52.63,52.67,52.55,52.58,73500.0,31.3608,31.3846,31.3131,31.331,73500.0
2009-05-15 12:05:00,52.58,52.71,52.57,52.61,36100.0,31.331,31.4084,31.325,31.3488,36100.0
2009-05-15 12:10:00,52.6,52.61,52.53,52.53,14800.0,31.3429,31.3488,31.3012,31.3012,14800.0
2009-05-15 12:15:00,52.53,52.53,52.37,52.38,38700.0,31.3012,31.3012,31.2058,31.2118,38700.0
2009-05-15 12:20:00,52.39,52.5,52.37,52.48,20100.0,31.2178,31.2833,31.2058,31.2714,20100.0
2009-05-15 12:25:00,52.5,52.6,52.46,52.5,24300.0,31.2833,31.3429,31.2595,31.2833,24300.0
2009-05-15 12:30:00,52.51,52.55,52.49,52.5,34900.0,31.2893,31.3131,31.2773,31.2833,34900.0
2009-05-15 12:35:00,52.5,52.56,52.41,52.56,29800.0,31.2833,31.319,31.2297,31.319,29800.0
2009-05-15 12:40:00,52.55,52.58,52.49,52.5,22400.0,31.3131,31.331,31.2773,31.2833,22400.0
2009-05-15 12:45:00,52.49,52.51,52.39,52.42,30900.0,31.2773,31.2893,31.2178,31.2356,30900.0
2009-05-15 12:50:00,52.43,52.48,52.3,52.3,45100.0,31.2416,31.2714,31.1641,31.1641,45100.0
2009-05-15 12:55:00,52.28,52.31,52.2,52.27,43700.0,31.1522,31.1701,31.1045,31.1462,43700.0
2009-05-15 13:00:00,52.29,52.31,52.24,52.25,15800.0,31.1582,31.1701,31.1284,31.1343,15800.0
2009-05-15 13:05:00,52.25,52.41,52.24,52.35,44400.0,31.1343,31.2297,31.1284,31.1939,44400.0
2009-05-15 13:10:00,52.31,52.37,52.24,52.34,22200.0,31.1701,31.2058,31.1284,31.188,22200.0
2009-05-15 13:15:00,52.34,52.42,52.27,52.3,52000.0,31.188,31.2356,31.1462,31.1641,52000.0
2009-05-15 13:20:00,52.3,52.34,52.29,52.32,42800.0,31.1641,31.188,31.1582,31.176,42800.0
2009-05-15 13:25:00,52.31,52.33,52.18,52.2,92700.0,31.1701,31.182,31.0926,31.1045,92700.0
2009-05-15 13:30:00,52.18,52.33,52.18,52.29,29100.0,31.0926,31.182,31.0926,31.1582,29100.0
2009-05-15 13:35:00,52.28,52.28,52.17,52.25,38000.0,31.1522,31.1522,31.0867,31.1343,38000.0
2009-05-15 13:40:00,52.25,52.42,52.25,52.38,21400.0,31.1343,31.2356,31.1343,31.2118,21400.0
2009-05-15 13:45:00,52.37,52.5,52.32,52.46,45200.0,31.2058,31.2833,31.176,31.2595,45200.0
2009-05-15 13:50:00,52.49,52.53,52.44,52.46,26500.0,31.2773,31.3012,31.2475,31.2595,26500.0
2009-05-15 13:55:00,52.46,52.46,52.4,52.4,12600.0,31.2595,31.2595,31.2237,31.2237,12600.0
2009-05-15 14:00:00,52.4,52.41,52.28,52.35,49000.0,31.2237,31.2297,31.1522,31.1939,49000.0
2009-05-15 14:05:00,52.34,52.34,52.22,52.29,40400.0,31.188,31.188,31.1165,31.1582,40400.0
2009-05-15 14:10:00,52.28,52.31,52.25,52.27,75900.0,31.1522,31.1701,31.1343,31.1462,75900.0
2009-05-15 14:15:00,52.26,52.32,52.22,52.3,33000.0,31.1403,31.176,31.1165,31.1641,33000.0
2009-05-15 14:20:00,52.3,52.33,52.28,52.33,21300.0,31.1641,31.182,31.1522,31.182,21300.0
2009-05-15 14:25:00,52.33,52.34,52.23,52.26,40000.0,31.182,31.188,31.1224,31.1403,40000.0
2009-05-15 14:30:00,52.26,52.27,52.18,52.22,47100.0,31.1403,31.1462,31.0926,31.1165,47100.0
2009-05-15 14:35:00,52.22,52.23,52.14,52.21,57500.0,31.1165,31.1224,31.0688,31.1105,57500.0
2009-05-15 14:40:00,52.21,52.22,51.97,52.02,92600.0,31.1105,31.1165,30.9675,30.9973,92600.0
2009-05-15 14:45:00,52.02,52.03,51.89,51.94,102600.0,30.9973,31.0032,30.9198,30.9496,102600.0
2009-05-15 14:50:00,51.94,51.97,51.91,51.96,66300.0,30.9496,30.9675,30.9317,30.9615,66300.0
2009-05-15 14:55:00,51.97,52.02,51.91,51.96,82000.0,30.9675,30.9973,30.9317,30.9615,82000.0
2009-05-15 15:00:00,51.97,51.97,51.84,51.84,75800.0,30.9675,30.9675,30.89,30.89,75800.0
2009-05-15 15:05:00,51.83,51.98,51.8,51.97,99900.0,30.8841,30.9734,30.8662,30.9675,99900.0
2009-05-15 15:10:00,51.99,52.1,51.95,52.09,112700.0,30.9794,31.0449,30.9556,31.039,112700.0
2009-05-15 15:15:00,52.09,52.15,52.0,52.01,99400.0,31.039,31.0747,30.9854,30.9913,99400.0
2009-05-15 15:20:00,52.0,52.08,51.98,52.07,132600.0,30.9854,31.033,30.9734,31.0271,132600.0
2009-05-15 15:25:00,52.07,52.25,52.06,52.25,129000.0,31.0271,31.1343,31.0211,31.1343,129000.0
2009-05-15 15:30:00,52.23,52.25,52.03,52.09,94300.0,31.1224,31.1343,31.0032,31.039,94300.0
2009-05-15 15:35:00,52.09,52.17,52.04,52.13,79500.0,31.039,31.0867,31.0092,31.0628,79500.0
2009-05-15 15:40:00,52.14,52.15,52.07,52.15,109200.0,31.0688,31.0747,31.0271,31.0747,109200.0
2009-05-15 15:45:00,52.14,52.21,52.11,52.12,124100.0,31.0688,31.1105,31.0509,31.0569,124100.0
2009-05-15 15:50:00,52.13,52.17,52.05,52.06,165900.0,31.0628,31.0867,31.0152,31.0211,165900.0
2009-05-15 15:55:00,52.07,52.09,51.96,52.06,288400.0,31.0271,31.039,30.9615,31.0211,288400.0
2009-05-18 09:30:00,52.05,52.92,52.05,52.88,129500.0,31.0152,31.5336,31.0152,31.5097,129500.0
2009-05-18 09:35:00,52.89,52.9,52.52,52.58,46700.0,31.5157,31.5216,31.2952,31.331,46700.0
2009-05-18 09:40:00,52.59,52.64,52.39,52.6,60300.0,31.3369,31.3667,31.2178,31.3429,60300.0
2009-05-18 09:45:00,52.67,52.87,52.63,52.74,61900.0,31.3846,31.5038,31.3608,31.4263,61900.0
2009-05-18 09:50:00,52.74,52.81,52.51,52.51,47100.0,31.4263,31.468,31.2893,31.2893,47100.0
2009-05-18 09:55:00,52.51,52.59,52.39,52.42,37100.0,31.2893,31.3369,31.2178,31.2356,37100.0
2009-05-18 10:00:00,52.43,52.44,52.25,52.26,33400.0,31.2416,31.2475,31.1343,31.1403,33400.0
2009-05-18 10:05:00,52.26,52.36,52.12,52.2,55700.0,31.1403,31.1999,31.0569,31.1045,55700.0
2009-05-18 10:10:00,52.21,52.29,52.1,52.19,43500.0,31.1105,31.1582,31.0449,31.0986,43500.0
2009-05-18 10:15:00,52.2,52.37,52.2,52.24,29300.0,31.1045,31.2058,31.1045,31.1284,29300.0
2009-05-18 10:20:00,52.29,52.59,52.28,52.53,36000.0,31.1582,31.3369,31.1522,31.3012,36000.0
2009-05-18 10:25:00,52.51,52.59,52.34,52.35,21800.0,31.2893,31.3369,31.188,31.1939,21800.0
2009-05-18 10:30:00,52.38,52.61,52.3,52.38,46500.0,31.2118,31.3488,31.1641,31.2118,46500.0
2009-05-18 10:35:00,52.42,52.59,52.39,52.49,22600.0,31.2356,31.3369,31.2178,31.2773,22600.0
2009-05-18 10:40:00,52.47,52.68,52.35,52.64,33900.0,31.2654,31.3906,31.1939,31.3667,33900.0
2009-05-18 10:45:00,52.64,52.75,52.62,52.69,25500.0,31.3667,31.4323,31.3548,31.3965,25500.0
2009-05-18 10:50:00,52.71,52.73,52.65,52.7,15700.0,31.4084,31.4203,31.3727,31.4025,15700.0
2009-05-18 10:55:00,52.72,52.76,52.66,52.73,24500.0,31.4144,31.4382,31.3786,31.4203,24500.0
2009-05-18 11:00:00,52.75,52.86,52.73,52.82,54500.0,31.4323,31.4978,31.4203,31.474,54500.0
2009-05-18 11:05:00,52.82,52.89,52.82,52.87,64100.0,31.474,31.5157,31.474,31.5038,64100.0
2009-05-18 11:10:00,52.87,53.01,52.84,52.99,49300.0,31.5038,31.5872,31.4859,31.5753,49300.0
2009-05-18 11:15:00,52.99,53.09,52.97,53.01,39900.0,31.5753,31.6349,31.5634,31.5872,39900.0
2009-05-18 11:20:00,53.01,53.09,52.98,53.03,42200.0,31.5872,31.6349,31.5693,31.5991,42200.0
2009-05-18 11:25:00,53.03,53.13,53.03,53.12,40000.0,31.5991,31.6587,31.5991,31.6527,40000.0
2009-05-18 11:30:00,53.12,53.17,53.06,53.07,90800.0,31.6527,31.6825,31.617,31.6229,90800.0
2009-05-18 11:35:00,53.08,53.1,53.03,53.06,41200.0,31.6289,31.6408,31.5991,31.617,41200.0
2009-05-18 11:40:00,53.06,53.07,53.01,53.05,30400.0,31.617,31.6229,31.5872,31.611,30400.0
2009-05-18 11:45:00,53.04,53.05,52.96,52.97,28200.0,31.6051,31.611,31.5574,31.5634,28200.0
2009-05-18 11:50:00,52.96,53.1,52.96,53.03,101700.0,31.5574,31.6408,31.5574,31.5991,101700.0
2009-05-18 11:55:00,53.03,53.06,52.96,52.96,36500.0,31.5991,31.617,31.5574,31.5574,36500.0
2009-05-18 12:00:00,52.97,53.01,52.94,53.01,32100.0,31.5634,31.5872,31.5455,31.5872,32100.0
2009-05-18 12:05:00,53.01,53.1,52.99,53.0,82100.0,31.5872,31.6408,31.5753,31.5812,82100.0
2009-05-18 12:10:00,53.0,53.01,52.96,52.98,15300.0,31.5812,31.5872,31.5574,31.5693,15300.0
2009-05-18 12:15:00,52.99,53.02,52.98,52.99,27600.0,31.5753,31.5932,31.5693,31.5753,27600.0
2009-05-18 12:20:00,53.0,53.03,52.95,53.01,26100.0,31.5812,31.5991,31.5514,31.5872,26100.0
2009-05-18 12:25:00,53.02,53.08,53.0,53.03,37700.0,31.5932,31.6289,31.5812,31.5991,37700.0
2009-05-18 12:30:00,53.03,53.04,53.0,53.02,9700.0,31.5991,31.6051,31.5812,31.5932,9700.0
2009-05-18 12:35:00,53.02,53.03,53.0,53.02,17100.0,31.5932,31.5991,31.5812,31.5932,17100.0
2009-05-18 12:40:00,53.01,53.11,53.01,53.06,165500.0,31.5872,31.6468,31.5872,31.617,165500.0
2009-05-18 12:45:00,53.07,53.07,52.99,53.02,99700.0,31.6229,31.6229,31.5753,31.5932,99700.0
2009-05-18 12:50:00,53.02,53.05,52.98,53.01,33500.0,31.5932,31.611,31.5693,31.5872,33500.0
2009-05-18 12:55:00,53.01,53.04,52.99,52.99,15400.0,31.5872,31.6051,31.5753,31.5753,15400.0
2009-05-18 13:00:00,52.99,53.01,52.86,52.92,27700.0,31.5753,31.5872,31.4978,31.5336,27700.0
2009-05-18 13:05:00,52.94,52.94,52.82,52.88,23300.0,31.5455,31.5455,31.474,31.5097,23300.0
2009-05-18 13:10:00,52.89,52.96,52.86,52.94,13600.0,31.5157,31.5574,31.4978,31.5455,13600.0
2009-05-18 13:15:00,52.94,52.94,52.8,52.9,34400.0,31.5455,31.5455,31.4621,31.5216,34400.0
2009-05-18 13:20:00,52.91,52.92,52.81,52.83,5500.0,31.5276,31.5336,31.468,31.4799,5500.0
2009-05-18 13:25:00,52.85,52.88,52.77,52.86,17100.0,31.4919,31.5097,31.4442,31.4978,17100.0
2009-05-18 13:30:00,52.86,52.88,52.82,52.84,17100.0,31.4978,31.5097,31.474,31.4859,17100.0
2009-05-18 13:35:00,52.85,52.85,52.75,52.79,16600.0,31.4919,31.4919,31.4323,31.4561,16600.0
2009-05-18 13:40:00,52.79,52.81,52.72,52.77,21400.0,31.4561,31.468,31.4144,31.4442,21400.0
2009-05-18 13:45:00,52.76,52.81,52.75,52.77,13000.0,31.4382,31.468,31.4323,31.4442,13000.0
2009-05-18 13:50:00,52.77,52.82,52.75,52.75,17100.0,31.4442,31.474,31.4323,31.4323,17100.0
2009-05-18 13:55:00,52.77,52.83,52.75,52.76,16100.0,31.4442,31.4799,31.4323,31.4382,16100.0
2009-05-18 14:00:00,52.75,52.82,52.73,52.8,19300.0,31.4323,31.474,31.4203,31.4621,19300.0
2009-05-18 14:05:00,52.77,52.8,52.73,52.75,35400.0,31.4442,31.4621,31.4203,31.4323,35400.0
2009-05-18 14:10:00,52.75,52.79,52.66,52.66,38400.0,31.4323,31.4561,31.3786,31.3786,38400.0
2009-05-18 14:15:00,52.67,52.77,52.64,52.69,54000.0,31.3846,31.4442,31.3667,31.3965,54000.0
2009-05-18 14:20:00,52.69,52.71,52.63,52.63,21900.0,31.3965,31.4084,31.3608,31.3608,21900.0
2009-05-18 14:25:00,52.63,52.65,52.53,52.57,63400.0,31.3608,31.3727,31.3012,31.325,63400.0
2009-05-18 14:30:00,52.56,52.58,52.54,52.55,69700.0,31.319,31.331,31.3071,31.3131,69700.0
2009-05-18 14:35:00,52.55,52.58,52.53,52.56,80700.0,31.3131,31.331,31.3012,31.319,80700.0
2009-05-18 14:40:00,52.56,52.58,52.5,52.56,134300.0,31.319,31.331,31.2833,31.319,134300.0
2009-05-18 14:45:00,52.56,52.59,52.54,52.55,125600.0,31.319,31.3369,31.3071,31.3131,125600.0
2009-05-18 14:50:00,52.54,52.58,52.54,52.56,114500.0,31.3071,31.331,31.3071,31.319,114500.0
2009-05-18 14:55:00,52.56,52.67,52.55,52.64,50400.0,31.319,31.3846,31.3131,31.3667,50400.0
2009-05-18 15:00:00,52.64,52.71,52.54,52.55,65600.0,31.3667,31.4084,31.3071,31.3131,65600.0
2009-05-18 15:05:00,52.54,52.57,52.53,52.55,117700.0,31.3071,31.325,31.3012,31.3131,117700.0
2009-05-18 15:10:00,52.55,52.56,52.47,52.55,113100.0,31.3131,31.319,31.2654,31.3131,113100.0
2009-05-18 15:15:00,52.56,52.57,52.5,52.53,135200.0,31.319,31.325,31.2833,31.3012,135200.0
2009-05-18 15:20:00,52.53,52.56,52.48,52.55,111200.0,31.3012,31.319,31.2714,31.3131,111200.0
2009-05-18 15:25:00,52.55,52.56,52.5,52.54,79700.0,31.3131,31.319,31.2833,31.3071,79700.0
2009-05-18 15:30:00,52.54,52.56,52.5,52.55,122800.0,31.3071,31.319,31.2833,31.3131,122800.0
2009-05-18 15:35:00,52.55,52.6,52.49,52.52,190200.0,31.3131,31.3429,31.2773,31.2952,190200.0
2009-05-18 15:40:00,52.53,52.54,52.37,52.49,146200.0,31.3012,31.3071,31.2058,31.2773,146200.0
2009-05-18 15:45:00,52.49,52.59,52.44,52.59,167100.0,31.2773,31.3369,31.2475,31.3369,167100.0
2009-05-18 15:50:00,52.59,52.73,52.58,52.66,210600.0,31.3369,31.4203,31.331,31.3786,210600.0
2009-05-18 15:55:00,52.67,52.82,52.66,52.76,279600.0,31.3846,31.474,31.3786,31.4382,279600.0
2009-05-19 09:30:00,52.89,53.05,52.48,53.0,110200.0,31.5157,31.611,31.2714,31.5812,110200.0
2009-05-19 09:35:00,53.01,53.27,52.8,53.25,69000.0,31.5872,31.7421,31.4621,31.7302,69000.0
2009-05-19 09:40:00,53.26,53.26,52.86,53.13,64400.0,31.7362,31.7362,31.4978,31.6587,64400.0
2009-05-19 09:45:00,53.1,53.33,53.0,53.32,62800.0,31.6408,31.7779,31.5812,31.7719,62800.0
2009-05-19 09:50:00,53.29,53.34,53.1,53.1,99400.0,31.754,31.7838,31.6408,31.6408,99400.0
2009-05-19 09:55:00,53.1,53.16,53.02,53.04,60800.0,31.6408,31.6766,31.5932,31.6051,60800.0
2009-05-19 10:00:00,53.05,53.16,52.93,52.98,44500.0,31.611,31.6766,31.5395,31.5693,44500.0
2009-05-19 10:05:00,52.97,53.22,52.97,53.11,68600.0,31.5634,31.7123,31.5634,31.6468,68600.0
2009-05-19 10:10:00,53.14,53.25,53.13,53.23,69400.0,31.6647,31.7302,31.6587,31.7183,69400.0
2009-05-19 10:15:00,53.23,53.25,53.09,53.14,43900.0,31.7183,31.7302,31.6349,31.6647,43900.0
2009-05-19 10:20:00,53.13,53.17,53.02,53.12,46500.0,31.6587,31.6825,31.5932,31.6527,46500.0
2009-05-19 10:25:00,53.12,53.31,53.12,53.23,38200.0,31.6527,31.766,31.6527,31.7183,38200.0
2009-05-19 10:30:00,53.22,53.4,53.16,53.27,55900.0,31.7123,31.8196,31.6766,31.7421,55900.0
2009-05-19 10:35:00,53.25,53.39,53.25,53.32,46400.0,31.7302,31.8136,31.7302,31.7719,46400.0
2009-05-19 10:40:00,53.3,53.36,53.24,53.27,43000.0,31.76,31.7957,31.7242,31.7421,43000.0
2009-05-19 10:45:00,53.26,53.31,53.19,53.23,33900.0,31.7362,31.766,31.6944,31.7183,33900.0
2009-05-19 10:50:00,53.21,53.31,53.11,53.15,36800.0,31.7064,31.766,31.6468,31.6706,36800.0
2009-05-19 10:55:00,53.14,53.21,53.07,53.21,49300.0,31.6647,31.7064,31.6229,31.7064,49300.0
2009-05-19 11:00:00,53.22,53.29,53.15,53.23,47000.0,31.7123,31.754,31.6706,31.7183,47000.0
2009-05-19 11:05:00,53.22,53.22,52.99,53.03,52700.0,31.7123,31.7123,31.5753,31.5991,52700.0
2009-05-19 11:10:00,53.02,53.02,52.87,52.89,49200.0,31.5932,31.5932,31.5038,31.5157,49200.0
2009-05-19 11:15:00,52.88,52.94,52.85,52.93,43200.0,31.5097,31.5455,31.4919,31.5395,43200.0
2009-05-19 11:20:00,52.93,52.94,52.71,52.72,74100.0,31.5395,31.5455,31.4084,31.4144,74100.0
2009-05-19 11:25:00,52.72,52.76,52.57,52.76,94800.0,31.4144,31.4382,31.325,31.4382,94800.0
2009-05-19 11:30:00,52.78,52.84,52.75,52.76,50500.0,31.4501,31.4859,31.4323,31.4382,50500.0
2009-05-19 11:35:00,52.75,52.82,52.7,52.73,81100.0,31.4323,31.474,31.4025,31.4203,81100.0
2009-05-19 11:40:00,52.74,52.75,52.61,52.74,56400.0,31.4263,31.4323,31.3488,31.4263,56400.0
2009-05-19 11:45:00,52.75,52.75,52.59,52.72,32900.0,31.4323,31.4323,31.3369,31.4144,32900.0
2009-05-19 11:50:00,52.71,52.72,52.47,52.52,51100.0,31.4084,31.4144,31.2654,31.2952,51100.0
2009-05-19 11:55:00,52.52,52.67,52.49,52.56,43500.0,31.2952,31.3846,31.2773,31.319,43500.0
2009-05-19 12:00:00,52.56,52.58,52.52,52.53,50600.0,31.319,31.331,31.2952,31.3012,50600.0
2009-05-19 12:05:00,52.52,52.54,52.41,52.43,104200.0,31.2952,31.3071,31.2297,31.2416,104200.0
2009-05-19 12:10:00,52.43,52.44,52.33,52.37,77200.0,31.2416,31.2475,31.182,31.2058,77200.0
2009-05-19 12:15:00,52.36,52.45,52.35,52.42,56100.0,31.1999,31.2535,31.1939,31.2356,56100.0
2009-05-19 12:20:00,52.43,52.51,52.41,52.45,61500.0,31.2416,31.2893,31.2297,31.2535,61500.0
2009-05-19 12:25:00,52.44,52.51,52.41,52.44,59500.0,31.2475,31.2893,31.2297,31.2475,59500.0
2009-05-19 12:30:00,52.44,52.47,52.38,52.41,62300.0,31.2475,31.2654,31.2118,31.2297,62300.0
2009-05-19 12:35:00,52.4,52.41,52.35,52.41,60700.0,31.2237,31.2297,31.1939,31.2297,60700.0
2009-05-19 12:40:00,52.42,52.51,52.38,52.45,61700.0,31.2356,31.2893,31.2118,31.2535,61700.0
2009-05-19 12:45:00,52.44,52.48,52.4,52.43,52600.0,31.2475,31.2714,31.2237,31.2416,52600.0
2009-05-19 12:50:00,52.43,52.45,52.37,52.4,37900.0,31.2416,31.2535,31.2058,31.2237,37900.0
2009-05-19 12:55:00,52.4,52.43,52.28,52.28,63800.0,31.2237,31.2416,31.1522,31.1522,63800.0
2009-05-19 13:00:00,52.28,52.37,52.28,52.33,38400.0,31.1522,31.2058,31.1522,31.182,38400.0
2009-05-19 13:05:00,52.32,52.45,52.32,52.43,47900.0,31.176,31.2535,31.176,31.2416,47900.0
2009-05-19 13:10:00,52.44,52.47,52.32,52.42,51100.0,31.2475,31.2654,31.176,31.2356,51100.0
2009-05-19 13:15:00,52.41,52.43,52.36,52.42,35000.0,31.2297,31.2416,31.1999,31.2356,35000.0
2009-05-19 13:20:00,52.43,52.53,52.42,52.45,50300.0,31.2416,31.3012,31.2356,31.2535,50300.0
2009-05-19 13:25:00,52.43,52.46,52.36,52.36,52300.0,31.2416,31.2595,31.1999,31.1999,52300.0
2009-05-19 13:30:00,52.37,52.42,52.28,52.28,76200.0,31.2058,31.2356,31.1522,31.1522,76200.0
2009-05-19 13:35:00,52.28,52.32,52.2,52.26,60900.0,31.1522,31.176,31.1045,31.1403,60900.0
2009-05-19 13:40:00,52.29,52.34,52.17,52.21,42300.0,31.1582,31.188,31.0867,31.1105,42300.0
2009-05-19 13:45:00,52.2,52.26,52.19,52.24,33400.0,31.1045,31.1403,31.0986,31.1284,33400.0
2009-05-19 13:50:00,52.23,52.27,52.14,52.22,39200.0,31.1224,31.1462,31.0688,31.1165,39200.0
2009-05-19 13:55:00,52.21,52.28,52.17,52.27,52000.0,31.1105,31.1522,31.0867,31.1462,52000.0
2009-05-19 14:00:00,52.28,52.29,52.05,52.12,85400.0,31.1522,31.1582,31.0152,31.0569,85400.0
2009-05-19 14:05:00,52.11,52.23,52.09,52.2,47500.0,31.0509,31.1224,31.039,31.1045,47500.0
2009-05-19 14:10:00,52.2,52.21,52.12,52.13,44900.0,31.1045,31.1105,31.0569,31.0628,44900.0
2009-05-19 14:15:00,52.12,52.27,52.08,52.22,43900.0,31.0569,31.1462,31.033,31.1165,43900.0
2009-05-19 14:20:00,52.22,52.36,52.22,52.28,41800.0,31.1165,31.1999,31.1165,31.1522,41800.0
2009-05-19 14:25:00,52.28,52.34,52.25,52.32,40700.0,31.1522,31.188,31.1343,31.176,40700.0
2009-05-19 14:30:00,52.33,52.37,52.27,52.36,36900.0,31.182,31.2058,31.1462,31.1999,36900.0
2009-05-19 14:35:00,52.35,52.39,52.25,52.26,64800.0,31.1939,31.2178,31.1343,31.1403,64800.0
2009-05-19 14:40:00,52.27,52.29,52.23,52.25,43600.0,31.1462,31.1582,31.1224,31.1343,43600.0
2009-05-19 14:45:00,52.23,52.37,52.23,52.34,76100.0,31.1224,31.2058,31.1224,31.188,76100.0
2009-05-19 14:50:00,52.34,52.38,52.27,52.35,54800.0,31.188,31.2118,31.1462,31.1939,54800.0
2009-05-19 14:55:00,52.34,52.36,52.2,52.21,61300.0,31.188,31.1999,31.1045,31.1105,61300.0
2009-05-19 15:00:00,52.23,52.3,52.2,52.25,55700.0,31.1224,31.1641,31.1045,31.1343,55700.0
2009-05-19 15:05:00,52.24,52.31,52.17,52.23,86300.0,31.1284,31.1701,31.0867,31.1224,86300.0
2009-05-19 15:10:00,52.23,52.26,52.11,52.13,106800.0,31.1224,31.1403,31.0509,31.0628,106800.0
2009-05-19 15:15:00,52.12,52.27,52.09,52.27,81400.0,31.0569,31.1462,31.039,31.1462,81400.0
2009-05-19 15:20:00,52.27,52.28,52.2,52.27,54800.0,31.1462,31.1522,31.1045,31.1462,54800.0
2009-05-19 15:25:00,52.26,52.28,52.08,52.08,101600.0,31.1403,31.1522,31.033,31.033,101600.0
2009-05-19 15:30:00,52.09,52.11,51.94,51.97,137900.0,31.039,31.0509,30.9496,30.9675,137900.0
2009-05-19 15:35:00,51.97,52.05,51.93,52.0,168800.0,30.9675,31.0152,30.9436,30.9854,168800.0
2009-05-19 15:40:00,52.0,52.03,51.92,51.97,117100.0,30.9854,31.0032,30.9377,30.9675,117100.0
2009-05-19 15:45:00,51.97,52.03,51.9,51.91,149600.0,30.9675,31.0032,30.9258,30.9317,149600.0
2009-05-19 15:50:00,51.91,52.02,51.9,51.93,188500.0,30.9317,30.9973,30.9258,30.9436,188500.0
2009-05-19 15:55:00,51.94,51.99,51.77,51.8,294500.0,30.9496,30.9794,30.8483,30.8662,294500.0
2009-05-20 09:30:00,52.51,52.53,52.01,52.11,102400.0,31.2893,31.3012,30.9913,31.0509,102400.0
2009-05-20 09:35:00,52.15,52.15,51.91,51.98,90400.0,31.0747,31.0747,30.9317,30.9734,90400.0
2009-05-20 09:40:00,51.98,52.2,51.83,52.04,75400.0,30.9734,31.1045,30.8841,31.0092,75400.0
2009-05-20 09:45:00,52.06,52.4,52.05,52.19,88200.0,31.0211,31.2237,31.0152,31.0986,88200.0
2009-05-20 09:50:00,52.23,52.41,52.23,52.37,85400.0,31.1224,31.2297,31.1224,31.2058,85400.0
2009-05-20 09:55:00,52.35,52.51,52.3,52.45,90200.0,31.1939,31.2893,31.1641,31.2535,90200.0
2009-05-20 10:00:00,52.43,52.74,52.43,52.69,80100.0,31.2416,31.4263,31.2416,31.3965,80100.0
2009-05-20 10:05:00,52.69,52.91,52.6,52.83,113200.0,31.3965,31.5276,31.3429,31.4799,113200.0
2009-05-20 10:10:00,52.84,52.86,52.73,52.79,41500.0,31.4859,31.4978,31.4203,31.4561,41500.0
2009-05-20 10:15:00,52.78,52.82,52.55,52.69,186700.0,31.4501,31.474,31.3131,31.3965,186700.0
2009-05-20 10:20:00,52.69,52.75,52.66,52.69,133500.0,31.3965,31.4323,31.3786,31.3965,133500.0
2009-05-20 10:25:00,52.69,52.7,52.55,52.59,56000.0,31.3965,31.4025,31.3131,31.3369,56000.0
2009-05-20 10:30:00,52.6,52.83,52.58,52.81,65200.0,31.3429,31.4799,31.331,31.468,65200.0
2009-05-20 10:35:00,52.79,52.83,52.71,52.75,50400.0,31.4561,31.4799,31.4084,31.4323,50400.0
2009-05-20 10:40:00,52.76,52.91,52.76,52.91,48400.0,31.4382,31.5276,31.4382,31.5276,48400.0
2009-05-20 10:45:00,52.91,52.93,52.7,52.84,35100.0,31.5276,31.5395,31.4025,31.4859,35100.0
2009-05-20 10:50:00,52.85,53.0,52.84,52.95,36100.0,31.4919,31.5812,31.4859,31.5514,36100.0
2009-05-20 10:55:00,52.96,53.06,52.95,53.01,64000.0,31.5574,31.617,31.5514,31.5872,64000.0
2009-05-20 11:00:00,53.01,53.14,52.97,52.98,49800.0,31.5872,31.6647,31.5634,31.5693,49800.0
2009-05-20 11:05:00,52.98,53.1,52.98,53.0,33300.0,31.5693,31.6408,31.5693,31.5812,33300.0
2009-05-20 11:10:00,53.0,53.07,52.98,53.01,47300.0,31.5812,31.6229,31.5693,31.5872,47300.0
2009-05-20 11:15:00,53.0,53.01,52.77,52.9,70000.0,31.5812,31.5872,31.4442,31.5216,70000.0
2009-05-20 11:20:00,52.91,52.94,52.73,52.76,44100.0,31.5276,31.5455,31.4203,31.4382,44100.0
2009-05-20 11:25:00,52.76,52.85,52.76,52.84,30600.0,31.4382,31.4919,31.4382,31.4859,30600.0
2009-05-20 11:30:00,52.85,52.98,52.85,52.97,53900.0,31.4919,31.5693,31.4919,31.5634,53900.0
2009-05-20 11:35:00,52.97,53.03,52.93,52.95,30300.0,31.5634,31.5991,31.5395,31.5514,30300.0
2009-05-20 11:40:00,52.96,53.03,52.93,52.98,27700.0,31.5574,31.5991,31.5395,31.5693,27700.0
2009-05-20 11:45:00,53.0,53.0,52.82,52.83,27500.0,31.5812,31.5812,31.474,31.4799,27500.0
2009-05-20 11:50:00,52.82,52.82,52.48,52.56,103500.0,31.474,31.474,31.2714,31.319,103500.0
2009-05-20 11:55:00,52.56,52.57,52.44,52.44,31200.0,31.319,31.325,31.2475,31.2475,31200.0
2009-05-20 12:00:00,52.44,52.51,52.41,52.51,26800.0,31.2475,31.2893,31.2297,31.2893,26800.0
2009-05-20 12:05:00,52.51,52.61,52.4,52.42,31800.0,31.2893,31.3488,31.2237,31.2356,31800.0
2009-05-20 12:10:00,52.41,52.63,52.39,52.61,33600.0,31.2297,31.3608,31.2178,31.3488,33600.0
2009-05-20 12:15:00,52.63,52.65,52.57,52.62,19700.0,31.3608,31.3727,31.325,31.3548,19700.0
2009-05-20 12:20:00,52.63,52.64,52.58,52.6,23700.0,31.3608,31.3667,31.331,31.3429,23700.0
2009-05-20 12:25:00,52.61,52.65,52.57,52.62,31000.0,31.3488,31.3727,31.325,31.3548,31000.0
2009-05-20 12:30:00,52.61,52.63,52.5,52.53,41000.0,31.3488,31.3608,31.2833,31.3012,41000.0
2009-05-20 12:35:00,52.52,52.62,52.49,52.61,47300.0,31.2952,31.3548,31.2773,31.3488,47300.0
2009-05-20 12:40:00,52.62,52.71,52.6,52.7,28000.0,31.3548,31.4084,31.3429,31.4025,28000.0
2009-05-20 12:45:00,52.71,52.74,52.67,52.69,42700.0,31.4084,31.4263,31.3846,31.3965,42700.0
2009-05-20 12:50:00,52.68,52.75,52.6,52.7,43300.0,31.3906,31.4323,31.3429,31.4025,43300.0
2009-05-20 12:55:00,52.7,52.72,52.52,52.56,24100.0,31.4025,31.4144,31.2952,31.319,24100.0
2009-05-20 13:00:00,52.56,52.66,52.51,52.6,53600.0,31.319,31.3786,31.2893,31.3429,53600.0
2009-05-20 13:05:00,52.6,52.61,52.48,52.59,42700.0,31.3429,31.3488,31.2714,31.3369,42700.0
2009-05-20 13:10:00,52.58,52.66,52.57,52.66,38900.0,31.331,31.3786,31.325,31.3786,38900.0
2009-05-20 13:15:00,52.66,52.71,52.64,52.69,23500.0,31.3786,31.4084,31.3667,31.3965,23500.0
2009-05-20 13:20:00,52.68,52.68,52.53,52.63,43900.0,31.3906,31.3906,31.3012,31.3608,43900.0
2009-05-20 13:25:00,52.63,52.67,52.6,52.65,34100.0,31.3608,31.3846,31.3429,31.3727,34100.0
2009-05-20 13:30:00,52.65,52.68,52.63,52.65,29300.0,31.3727,31.3906,31.3608,31.3727,29300.0
2009-05-20 13:35:00,52.65,52.7,52.63,52.66,46700.0,31.3727,31.4025,31.3608,31.3786,46700.0
2009-05-20 13:40:00,52.66,52.85,52.66,52.73,39900.0,31.3786,31.4919,31.3786,31.4203,39900.0
2009-05-20 13:45:00,52.72,52.73,52.61,52.69,45700.0,31.4144,31.4203,31.3488,31.3965,45700.0
2009-05-20 13:50:00,52.69,52.69,52.62,52.65,30600.0,31.3965,31.3965,31.3548,31.3727,30600.0
2009-05-20 13:55:00,52.65,52.67,52.59,52.67,29000.0,31.3727,31.3846,31.3369,31.3846,29000.0
2009-05-20 14:00:00,52.67,52.67,52.38,52.47,171300.0,31.3846,31.3846,31.2118,31.2654,171300.0
2009-05-20 14:05:00,52.46,52.68,52.38,52.65,89700.0,31.2595,31.3906,31.2118,31.3727,89700.0
2009-05-20 14:10:00,52.66,52.73,52.64,52.67,50600.0,31.3786,31.4203,31.3667,31.3846,50600.0
2009-05-20 14:15:00,52.66,52.86,52.65,52.86,57400.0,31.3786,31.4978,31.3727,31.4978,57400.0
2009-05-20 14:20:00,52.86,52.94,52.75,52.88,40600.0,31.4978,31.5455,31.4323,31.5097,40600.0
2009-05-20 14:25:00,52.87,52.89,52.8,52.81,29600.0,31.5038,31.5157,31.4621,31.468,29600.0
2009-05-20 14:30:00,52.81,52.84,52.56,52.7,51900.0,31.468,31.4859,31.319,31.4025,51900.0
2009-05-20 14:35:00,52.7,52.78,52.66,52.69,48600.0,31.4025,31.4501,31.3786,31.3965,48600.0
2009-05-20 14:40:00,52.69,52.8,52.65,52.68,162200.0,31.3965,31.4621,31.3727,31.3906,162200.0
2009-05-20 14:45:00,52.68,52.77,52.67,52.69,63900.0,31.3906,31.4442,31.3846,31.3965,63900.0
2009-05-20 14:50:00,52.68,52.81,52.57,52.73,47200.0,31.3906,31.468,31.325,31.4203,47200.0
2009-05-20 14:55:00,52.73,52.73,52.59,52.66,38400.0,31.4203,31.4203,31.3369,31.3786,38400.0
2009-05-20 15:00:00,52.67,52.67,52.46,52.46,64300.0,31.3846,31.3846,31.2595,31.2595,64300.0
2009-05-20 15:05:00,52.46,52.51,52.34,52.4,75500.0,31.2595,31.2893,31.188,31.2237,75500.0
2009-05-20 15:10:00,52.37,52.42,52.23,52.31,58200.0,31.2058,31.2356,31.1224,31.1701,58200.0
2009-05-20 15:15:00,52.3,52.33,52.24,52.33,30600.0,31.1641,31.182,31.1284,31.182,30600.0
2009-05-20 15:20:00,52.33,52.34,52.13,52.14,67500.0,31.182,31.188,31.0628,31.0688,67500.0
2009-05-20 15:25:00,52.15,52.27,52.06,52.19,103100.0,31.0747,31.1462,31.0211,31.0986,103100.0
2009-05-20 15:30:00,52.2,52.21,52.07,52.17,67300.0,31.1045,31.1105,31.0271,31.0867,67300.0
2009-05-20 15:35:00,52.17,52.29,52.13,52.16,56500.0,31.0867,31.1582,31.0628,31.0807,56500.0
2009-05-20 15:40:00,52.17,52.17,51.86,51.92,88500.0,31.0867,31.0867,30.9019,30.9377,88500.0
2009-05-20 15:45:00,51.92,51.96,51.86,51.9,131200.0,30.9377,30.9615,30.9019,30.9258,131200.0
2009-05-20 15:50:00,51.91,51.92,51.85,51.86,168700.0,30.9317,30.9377,30.896,30.9019,168700.0
2009-05-20 15:55:00,51.87,51.95,51.78,51.86,315500.0,30.9079,30.9556,30.8543,30.9019,315500.0
2009-05-21 09:30:00,51.46,51.46,50.95,51.1,87700.0,30.6636,30.6636,30.3597,30.4491,87700.0
2009-05-21 09:35:00,51.1,51.1,50.76,50.76,98200.0,30.4491,30.4491,30.2465,30.2465,98200.0
2009-05-21 09:40:00,50.78,50.84,50.68,50.7,119400.0,30.2584,30.2941,30.1988,30.2107,119400.0
2009-05-21 09:45:00,50.68,50.7,50.52,50.68,117400.0,30.1988,30.2107,30.1035,30.1988,117400.0
2009-05-21 09:50:00,50.69,50.74,50.51,50.52,126700.0,30.2048,30.2346,30.0975,30.1035,126700.0
2009-05-21 09:55:00,50.52,50.58,50.35,50.35,123700.0,30.1035,30.1392,30.0022,30.0022,123700.0
2009-05-21 10:00:00,50.36,50.6,50.3,50.34,124600.0,30.0081,30.1511,29.9724,29.9962,124600.0
2009-05-21 10:05:00,50.34,50.68,50.32,50.66,82400.0,29.9962,30.1988,29.9843,30.1869,82400.0
2009-05-21 10:10:00,50.67,50.88,50.64,50.76,144400.0,30.1929,30.318,30.175,30.2465,144400.0
2009-05-21 10:15:00,50.76,50.78,50.62,50.64,77500.0,30.2465,30.2584,30.1631,30.175,77500.0
2009-05-21 10:20:00,50.62,50.62,50.42,50.51,56600.0,30.1631,30.1631,30.0439,30.0975,56600.0
2009-05-21 10:25:00,50.49,50.5,50.25,50.3,46100.0,30.0856,30.0916,29.9426,29.9724,46100.0
2009-05-21 10:30:00,50.28,50.34,50.21,50.25,44200.0,29.9605,29.9962,29.9187,29.9426,44200.0
2009-05-21 10:35:00,50.24,50.34,50.22,50.34,25200.0,29.9366,29.9962,29.9247,29.9962,25200.0
2009-05-21 10:40:00,50.34,50.45,50.33,50.45,37300.0,29.9962,30.0618,29.9903,30.0618,37300.0
2009-05-21 10:45:00,50.45,50.45,50.36,50.38,22300.0,30.0618,30.0618,30.0081,30.02,22300.0
2009-05-21 10:50:00,50.37,50.46,50.33,50.36,32000.0,30.0141,30.0677,29.9903,30.0081,32000.0
2009-05-21 10:55:00,50.35,50.35,50.24,50.26,43200.0,30.0022,30.0022,29.9366,29.9485,43200.0
2009-05-21 11:00:00,50.27,50.3,50.22,50.25,58100.0,29.9545,29.9724,29.9247,29.9426,58100.0
2009-05-21 11:05:00,50.25,50.25,50.12,50.18,53300.0,29.9426,29.9426,29.8651,29.9009,53300.0
2009-05-21 11:10:00,50.17,50.27,50.17,50.22,50000.0,29.8949,29.9545,29.8949,29.9247,50000.0
2009-05-21 11:15:00,50.24,50.27,50.22,50.27,35600.0,29.9366,29.9545,29.9247,29.9545,35600.0
2009-05-21 11:20:00,50.28,50.38,50.26,50.37,28100.0,29.9605,30.02,29.9485,30.0141,28100.0
2009-05-21 11:25:00,50.38,50.44,50.37,50.44,30200.0,30.02,30.0558,30.0141,30.0558,30200.0
2009-05-21 11:30:00,50.43,50.46,50.29,50.29,27300.0,30.0498,30.0677,29.9664,29.9664,27300.0
2009-05-21 11:35:00,50.31,50.5,50.31,50.46,27900.0,29.9783,30.0916,29.9783,30.0677,27900.0
2009-05-21 11:40:00,50.46,50.5,50.42,50.44,19400.0,30.0677,30.0916,30.0439,30.0558,19400.0
2009-05-21 11:45:00,50.44,50.52,50.43,50.52,18900.0,30.0558,30.1035,30.0498,30.1035,18900.0
2009-05-21 11:50:00,50.52,50.58,50.52,50.57,21300.0,30.1035,30.1392,30.1035,30.1333,21300.0
2009-05-21 11:55:00,50.58,50.65,50.58,50.65,17400.0,30.1392,30.1809,30.1392,30.1809,17400.0
2009-05-21 12:00:00,50.65,50.72,50.63,50.69,38900.0,30.1809,30.2226,30.169,30.2048,38900.0
2009-05-21 12:05:00,50.7,50.76,50.7,50.75,35600.0,30.2107,30.2465,30.2107,30.2405,35600.0
2009-05-21 12:10:00,50.75,50.78,50.61,50.61,96800.0,30.2405,30.2584,30.1571,30.1571,96800.0
2009-05-21 12:15:00,50.62,50.63,50.47,50.47,38800.0,30.1631,30.169,30.0737,30.0737,38800.0
2009-05-21 12:20:00,50.47,50.49,50.4,50.49,18400.0,30.0737,30.0856,30.032,30.0856,18400.0
2009-05-21 12:25:00,50.48,50.49,50.37,50.42,17400.0,30.0796,30.0856,30.0141,30.0439,17400.0
2009-05-21 12:30:00,50.41,50.49,50.38,50.49,19400.0,30.0379,30.0856,30.02,30.0856,19400.0
2009-05-21 12:35:00,50.49,50.58,50.49,50.54,26700.0,30.0856,30.1392,30.0856,30.1154,26700.0
2009-05-21 12:40:00,50.51,50.52,50.35,50.43,23600.0,30.0975,30.1035,30.0022,30.0498,23600.0
2009-05-21 12:45:00,50.42,50.43,50.32,50.36,29600.0,30.0439,30.0498,29.9843,30.0081,29600.0
2009-05-21 12:50:00,50.37,50.41,50.3,50.34,33100.0,30.0141,30.0379,29.9724,29.9962,33100.0
2009-05-21 12:55:00,50.35,50.49,50.33,50.43,46200.0,30.0022,30.0856,29.9903,30.0498,46200.0
2009-05-21 13:00:00,50.43,50.57,50.36,50.36,52400.0,30.0498,30.1333,30.0081,30.0081,52400.0
2009-05-21 13:05:00,50.34,50.42,50.28,50.3,38800.0,29.9962,30.0439,29.9605,29.9724,38800.0
2009-05-21 13:10:00,50.31,50.34,50.3,50.33,37800.0,29.9783,29.9962,29.9724,29.9903,37800.0
2009-05-21 13:15:00,50.32,50.33,50.17,50.19,42900.0,29.9843,29.9903,29.8949,29.9068,42900.0
2009-05-21 13:20:00,50.2,50.27,50.16,50.17,27200.0,29.9128,29.9545,29.889,29.8949,27200.0
2009-05-21 13:25:00,50.17,50.17,50.05,50.15,51600.0,29.8949,29.8949,29.8234,29.883,51600.0
2009-05-21 13:30:00,50.16,50.18,50.09,50.1,55200.0,29.889,29.9009,29.8472,29.8532,55200.0
2009-05-21 13:35:00,50.11,50.12,50.0,50.04,70300.0,29.8592,29.8651,29.7936,29.8175,70300.0
2009-05-21 13:40:00,50.04,50.09,50.02,50.05,38300.0,29.8175,29.8472,29.8055,29.8234,38300.0
2009-05-21 13:45:00,50.05,50.18,50.05,50.16,79100.0,29.8234,29.9009,29.8234,29.889,79100.0
2009-05-21 13:50:00,50.16,50.16,50.02,50.03,42800.0,29.889,29.889,29.8055,29.8115,42800.0
2009-05-21 13:55:00,50.04,50.1,50.01,50.07,44000.0,29.8175,29.8532,29.7996,29.8353,44000.0
2009-05-21 14:00:00,50.07,50.14,49.95,49.98,104000.0,29.8353,29.877,29.7638,29.7817,104000.0
2009-05-21 14:05:00,49.98,50.04,49.85,49.91,86800.0,29.7817,29.8175,29.7042,29.74,86800.0
2009-05-21 14:10:00,49.91,49.94,49.75,49.78,84800.0,29.74,29.7579,29.6446,29.6625,84800.0
2009-05-21 14:15:00,49.79,49.82,49.73,49.78,57100.0,29.6685,29.6864,29.6327,29.6625,57100.0
2009-05-21 14:20:00,49.78,49.81,49.68,49.7,83600.0,29.6625,29.6804,29.6029,29.6149,83600.0
2009-05-21 14:25:00,49.69,49.75,49.62,49.62,47300.0,29.6089,29.6446,29.5672,29.5672,47300.0
2009-05-21 14:30:00,49.63,49.66,49.55,49.61,172700.0,29.5731,29.591,29.5255,29.5612,172700.0
2009-05-21 14:35:00,49.61,49.64,49.5,49.55,100200.0,29.5612,29.5791,29.4957,29.5255,100200.0
2009-05-21 14:40:00,49.56,49.56,49.43,49.49,100400.0,29.5314,29.5314,29.454,29.4897,100400.0
2009-05-21 14:45:00,49.49,49.52,49.34,49.47,231800.0,29.4897,29.5076,29.4003,29.4778,231800.0
2009-05-21 14:50:00,49.47,49.54,49.46,49.51,50900.0,29.4778,29.5195,29.4718,29.5016,50900.0
2009-05-21 14:55:00,49.51,49.7,49.47,49.7,174100.0,29.5016,29.6149,29.4778,29.6149,174100.0
2009-05-21 15:00:00,49.7,49.76,49.66,49.68,74200.0,29.6149,29.6506,29.591,29.6029,74200.0
2009-05-21 15:05:00,49.69,49.69,49.57,49.59,120600.0,29.6089,29.6089,29.5374,29.5493,120600.0
2009-05-21 15:10:00,49.59,49.64,49.55,49.58,123700.0,29.5493,29.5791,29.5255,29.5433,123700.0
2009-05-21 15:15:00,49.58,49.63,49.55,49.59,91000.0,29.5433,29.5731,29.5255,29.5493,91000.0
2009-05-21 15:20:00,49.58,49.6,49.52,49.59,81700.0,29.5433,29.5553,29.5076,29.5493,81700.0
2009-05-21 15:25:00,49.58,49.61,49.48,49.58,90200.0,29.5433,29.5612,29.4838,29.5433,90200.0
2009-05-21 15:30:00,49.59,49.75,49.59,49.68,163800.0,29.5493,29.6446,29.5493,29.6029,163800.0
2009-05-21 15:35:00,49.68,49.76,49.6,49.66,173800.0,29.6029,29.6506,29.5553,29.591,173800.0
2009-05-21 15:40:00,49.65,49.73,49.58,49.68,172000.0,29.5851,29.6327,29.5433,29.6029,172000.0
2009-05-21 15:45:00,49.68,49.71,49.48,49.49,401900.0,29.6029,29.6208,29.4838,29.4897,401900.0
2009-05-21 15:50:00,49.5,49.52,49.43,49.5,428700.0,29.4957,29.5076,29.454,29.4957,428700.0
2009-05-21 15:55:00,49.5,49.52,49.47,49.49,583800.0,29.4957,29.5076,29.4778,29.4897,583800.0
2009-05-22 09:30:00,49.79,49.8,49.51,49.69,125600.0,29.6685,29.6744,29.5016,29.6089,125600.0
2009-05-22 09:35:00,49.7,49.71,49.3,49.35,89500.0,29.6149,29.6208,29.3765,29.4063,89500.0
2009-05-22 09:40:00,49.33,49.43,49.04,49.06,57300.0,29.3944,29.454,29.2216,29.2335,57300.0
2009-05-22 09:45:00,49.05,49.07,48.7,48.83,158700.0,29.2275,29.2395,29.019,29.0964,158700.0
2009-05-22 09:50:00,48.83,48.85,48.6,48.65,111400.0,29.0964,29.1084,28.9594,28.9892,111400.0
2009-05-22 09:55:00,48.63,48.8,48.63,48.69,73700.0,28.9773,29.0786,28.9773,29.013,73700.0
2009-05-22 10:00:00,48.68,48.77,48.59,48.76,95700.0,29.0071,29.0607,28.9534,29.0547,95700.0
2009-05-22 10:05:00,48.75,48.88,48.67,48.69,161600.0,29.0488,29.1262,29.0011,29.013,161600.0
2009-05-22 10:10:00,48.7,48.83,48.69,48.83,85900.0,29.019,29.0964,29.013,29.0964,85900.0
2009-05-22 10:15:00,48.83,48.88,48.78,48.83,89300.0,29.0964,29.1262,29.0667,29.0964,89300.0
2009-05-22 10:20:00,48.84,48.86,48.76,48.81,69400.0,29.1024,29.1143,29.0547,29.0845,69400.0
2009-05-22 10:25:00,48.83,48.86,48.78,48.82,57500.0,29.0964,29.1143,29.0667,29.0905,57500.0
2009-05-22 10:30:00,48.81,48.83,48.76,48.83,52000.0,29.0845,29.0964,29.0547,29.0964,52000.0
2009-05-22 10:35:00,48.82,48.87,48.8,48.82,74400.0,29.0905,29.1203,29.0786,29.0905,74400.0
2009-05-22 10:40:00,48.84,48.88,48.82,48.83,86700.0,29.1024,29.1262,29.0905,29.0964,86700.0
2009-05-22 10:45:00,48.83,48.88,48.83,48.83,50800.0,29.0964,29.1262,29.0964,29.0964,50800.0
2009-05-22 10:50:00,48.83,48.89,48.79,48.85,62900.0,29.0964,29.1322,29.0726,29.1084,62900.0
2009-05-22 10:55:00,48.85,48.9,48.82,48.88,38900.0,29.1084,29.1382,29.0905,29.1262,38900.0
2009-05-22 11:00:00,48.87,48.88,48.85,48.86,50500.0,29.1203,29.1262,29.1084,29.1143,50500.0
2009-05-22 11:05:00,48.87,48.96,48.85,48.95,91900.0,29.1203,29.1739,29.1084,29.1679,91900.0
2009-05-22 11:10:00,48.95,48.98,48.91,48.96,56000.0,29.1679,29.1858,29.1441,29.1739,56000.0
2009-05-22 11:15:00,48.97,49.0,48.87,49.0,55200.0,29.1799,29.1977,29.1203,29.1977,55200.0
2009-05-22 11:20:00,49.0,49.0,48.93,48.94,49600.0,29.1977,29.1977,29.156,29.162,49600.0
2009-05-22 11:25:00,48.94,48.99,48.92,48.95,63400.0,29.162,29.1918,29.1501,29.1679,63400.0
2009-05-22 11:30:00,48.95,48.97,48.94,48.95,33900.0,29.1679,29.1799,29.162,29.1679,33900.0
2009-05-22 11:35:00,48.95,48.95,48.82,48.85,37700.0,29.1679,29.1679,29.0905,29.1084,37700.0
2009-05-22 11:40:00,48.85,49.31,48.85,49.12,422400.0,29.1084,29.3825,29.1084,29.2692,422400.0
2009-05-22 11:45:00,49.12,49.4,49.12,49.38,116100.0,29.2692,29.4361,29.2692,29.4242,116100.0
2009-05-22 11:50:00,49.38,49.46,49.33,49.35,96700.0,29.4242,29.4718,29.3944,29.4063,96700.0
2009-05-22 11:55:00,49.34,49.46,49.33,49.45,67200.0,29.4003,29.4718,29.3944,29.4659,67200.0
2009-05-22 12:00:00,49.46,49.52,49.43,49.48,69000.0,29.4718,29.5076,29.454,29.4838,69000.0
2009-05-22 12:05:00,49.48,49.51,49.46,49.47,85800.0,29.4838,29.5016,29.4718,29.4778,85800.0
2009-05-22 12:10:00,49.48,49.53,49.44,49.5,96400.0,29.4838,29.5136,29.4599,29.4957,96400.0
2009-05-22 12:15:00,49.5,49.5,49.42,49.5,67400.0,29.4957,29.4957,29.448,29.4957,67400.0
2009-05-22 12:20:00,49.5,49.51,49.4,49.48,58800.0,29.4957,29.5016,29.4361,29.4838,58800.0
2009-05-22 12:25:00,49.47,49.51,49.4,49.41,52000.0,29.4778,29.5016,29.4361,29.4421,52000.0
2009-05-22 12:30:00,49.41,49.5,49.41,49.49,79900.0,29.4421,29.4957,29.4421,29.4897,79900.0
2009-05-22 12:35:00,49.49,49.53,49.47,49.51,119600.0,29.4897,29.5136,29.4778,29.5016,119600.0
2009-05-22 12:40:00,49.51,49.55,49.47,49.55,86700.0,29.5016,29.5255,29.4778,29.5255,86700.0
2009-05-22 12:45:00,49.55,49.69,49.53,49.69,56100.0,29.5255,29.6089,29.5136,29.6089,56100.0
2009-05-22 12:50:00,49.69,49.78,49.68,49.76,54300.0,29.6089,29.6625,29.6029,29.6506,54300.0
2009-05-22 12:55:00,49.76,49.85,49.75,49.81,55900.0,29.6506,29.7042,29.6446,29.6804,55900.0
2009-05-22 13:00:00,49.82,49.93,49.82,49.89,86900.0,29.6864,29.7519,29.6864,29.7281,86900.0
2009-05-22 13:05:00,49.89,49.89,49.81,49.82,53200.0,29.7281,29.7281,29.6804,29.6864,53200.0
2009-05-22 13:10:00,49.82,49.83,49.73,49.79,72600.0,29.6864,29.6923,29.6327,29.6685,72600.0
2009-05-22 13:15:00,49.78,49.83,49.77,49.83,25000.0,29.6625,29.6923,29.6566,29.6923,25000.0
2009-05-22 13:20:00,49.83,49.89,49.82,49.88,36900.0,29.6923,29.7281,29.6864,29.7221,36900.0
2009-05-22 13:25:00,49.88,49.9,49.76,49.79,63900.0,29.7221,29.734,29.6506,29.6685,63900.0
2009-05-22 13:30:00,49.8,49.8,49.62,49.65,64400.0,29.6744,29.6744,29.5672,29.5851,64400.0
2009-05-22 13:35:00,49.66,49.69,49.63,49.67,41500.0,29.591,29.6089,29.5731,29.597,41500.0
2009-05-22 13:40:00,49.67,49.7,49.63,49.69,39400.0,29.597,29.6149,29.5731,29.6089,39400.0
2009-05-22 13:45:00,49.7,49.75,49.7,49.74,48700.0,29.6149,29.6446,29.6149,29.6387,48700.0
2009-05-22 13:50:00,49.74,49.82,49.73,49.74,35000.0,29.6387,29.6864,29.6327,29.6387,35000.0
2009-05-22 13:55:00,49.73,49.74,49.64,49.72,46200.0,29.6327,29.6387,29.5791,29.6268,46200.0
2009-05-22 14:00:00,49.73,49.89,49.72,49.85,48800.0,29.6327,29.7281,29.6268,29.7042,48800.0
2009-05-22 14:05:00,49.85,49.85,49.78,49.8,30900.0,29.7042,29.7042,29.6625,29.6744,30900.0
2009-05-22 14:10:00,49.8,49.81,49.72,49.75,43800.0,29.6744,29.6804,29.6268,29.6446,43800.0
2009-05-22 14:15:00,49.75,49.84,49.7,49.84,33700.0,29.6446,29.6983,29.6149,29.6983,33700.0
2009-05-22 14:20:00,49.84,49.87,49.79,49.86,51200.0,29.6983,29.7162,29.6685,29.7102,51200.0
2009-05-22 14:25:00,49.87,49.94,49.87,49.9,51700.0,29.7162,29.7579,29.7162,29.734,51700.0
2009-05-22 14:30:00,49.9,49.91,49.81,49.9,55200.0,29.734,29.74,29.6804,29.734,55200.0
2009-05-22 14:35:00,49.9,49.98,49.9,49.97,25400.0,29.734,29.7817,29.734,29.7757,25400.0
2009-05-22 14:40:00,49.97,50.09,49.96,50.06,55400.0,29.7757,29.8472,29.7698,29.8294,55400.0
2009-05-22 14:45:00,50.06,50.08,50.03,50.03,45700.0,29.8294,29.8413,29.8115,29.8115,45700.0
2009-05-22 14:50:00,50.03,50.03,49.97,50.03,29600.0,29.8115,29.8115,29.7757,29.8115,29600.0
2009-05-22 14:55:00,50.04,50.18,50.03,50.12,40500.0,29.8175,29.9009,29.8115,29.8651,40500.0
2009-05-22 15:00:00,50.12,50.12,50.04,50.11,53900.0,29.8651,29.8651,29.8175,29.8592,53900.0
2009-05-22 15:05:00,50.12,50.16,50.11,50.15,54200.0,29.8651,29.889,29.8592,29.883,54200.0
2009-05-22 15:10:00,50.15,50.27,50.14,50.23,65300.0,29.883,29.9545,29.877,29.9307,65300.0
2009-05-22 15:15:00,50.23,50.24,50.05,50.08,73200.0,29.9307,29.9366,29.8234,29.8413,73200.0
2009-05-22 15:20:00,50.08,50.09,49.89,49.89,105000.0,29.8413,29.8472,29.7281,29.7281,105000.0
2009-05-22 15:25:00,49.9,50.1,49.88,49.99,142900.0,29.734,29.8532,29.7221,29.7877,142900.0
2009-05-22 15:30:00,49.99,49.99,49.94,49.95,55500.0,29.7877,29.7877,29.7579,29.7638,55500.0
2009-05-22 15:35:00,49.94,50.14,49.93,50.08,73800.0,29.7579,29.877,29.7519,29.8413,73800.0
2009-05-22 15:40:00,50.08,50.08,49.98,49.98,78400.0,29.8413,29.8413,29.7817,29.7817,78400.0
2009-05-22 15:45:00,49.98,49.99,49.78,49.81,114300.0,29.7817,29.7877,29.6625,29.6804,114300.0
2009-05-22 15:50:00,49.81,49.82,49.64,49.67,166000.0,29.6804,29.6864,29.5791,29.597,166000.0
2009-05-22 15:55:00,49.67,49.69,49.59,49.67,159700.0,29.597,29.6089,29.5493,29.597,159700.0
2009-05-26 09:30:00,49.22,49.48,49.15,49.47,71300.0,29.3288,29.4838,29.2871,29.4778,71300.0
2009-05-26 09:35:00,49.47,49.73,49.47,49.55,91400.0,29.4778,29.6327,29.4778,29.5255,91400.0
2009-05-26 09:40:00,49.55,49.64,49.53,49.53,57200.0,29.5255,29.5791,29.5136,29.5136,57200.0
2009-05-26 09:45:00,49.51,49.65,49.5,49.6,64900.0,29.5016,29.5851,29.4957,29.5553,64900.0
2009-05-26 09:50:00,49.59,49.69,49.56,49.66,89400.0,29.5493,29.6089,29.5314,29.591,89400.0
2009-05-26 09:55:00,49.65,49.86,49.65,49.81,42800.0,29.5851,29.7102,29.5851,29.6804,42800.0
2009-05-26 10:00:00,49.83,50.29,49.83,50.26,149300.0,29.6923,29.9664,29.6923,29.9485,149300.0
2009-05-26 10:05:00,50.25,50.48,50.23,50.28,105400.0,29.9426,30.0796,29.9307,29.9605,105400.0
2009-05-26 10:10:00,50.28,50.52,50.28,50.4,88200.0,29.9605,30.1035,29.9605,30.032,88200.0
2009-05-26 10:15:00,50.41,50.68,50.41,50.51,83300.0,30.0379,30.1988,30.0379,30.0975,83300.0
2009-05-26 10:20:00,50.51,50.56,50.42,50.48,82800.0,30.0975,30.1273,30.0439,30.0796,82800.0
2009-05-26 10:25:00,50.48,50.51,50.39,50.47,52200.0,30.0796,30.0975,30.026,30.0737,52200.0
2009-05-26 10:30:00,50.46,50.63,50.44,50.54,95900.0,30.0677,30.169,30.0558,30.1154,95900.0
2009-05-26 10:35:00,50.54,50.68,50.41,50.42,64500.0,30.1154,30.1988,30.0379,30.0439,64500.0
2009-05-26 10:40:00,50.44,50.69,50.42,50.67,37800.0,30.0558,30.2048,30.0439,30.1929,37800.0
2009-05-26 10:45:00,50.68,50.76,50.68,50.72,59100.0,30.1988,30.2465,30.1988,30.2226,59100.0
2009-05-26 10:50:00,50.72,50.74,50.61,50.63,65700.0,30.2226,30.2346,30.1571,30.169,65700.0
2009-05-26 10:55:00,50.64,50.67,50.49,50.49,47500.0,30.175,30.1929,30.0856,30.0856,47500.0
2009-05-26 11:00:00,50.49,50.62,50.45,50.55,38600.0,30.0856,30.1631,30.0618,30.1213,38600.0
2009-05-26 11:05:00,50.54,50.56,50.45,50.52,87700.0,30.1154,30.1273,30.0618,30.1035,87700.0
2009-05-26 11:10:00,50.52,50.74,50.49,50.72,40700.0,30.1035,30.2346,30.0856,30.2226,40700.0
2009-05-26 11:15:00,50.72,50.76,50.65,50.76,48100.0,30.2226,30.2465,30.1809,30.2465,48100.0
2009-05-26 11:20:00,50.76,50.8,50.75,50.75,79200.0,30.2465,30.2703,30.2405,30.2405,79200.0
2009-05-26 11:25:00,50.74,50.75,50.67,50.69,39700.0,30.2346,30.2405,30.1929,30.2048,39700.0
2009-05-26 11:30:00,50.69,50.74,50.67,50.74,28000.0,30.2048,30.2346,30.1929,30.2346,28000.0
2009-05-26 11:35:00,50.74,50.75,50.71,50.75,27600.0,30.2346,30.2405,30.2167,30.2405,27600.0
2009-05-26 11:40:00,50.75,50.84,50.74,50.84,57000.0,30.2405,30.2941,30.2346,30.2941,57000.0
2009-05-26 11:45:00,50.83,50.96,50.74,50.9,45600.0,30.2882,30.3657,30.2346,30.3299,45600.0
2009-05-26 11:50:00,50.9,51.0,50.9,50.94,42300.0,30.3299,30.3895,30.3299,30.3537,42300.0
2009-05-26 11:55:00,50.93,51.02,50.9,50.9,19500.0,30.3478,30.4014,30.3299,30.3299,19500.0
2009-05-26 12:00:00,50.91,51.01,50.88,50.99,25800.0,30.3359,30.3954,30.318,30.3835,25800.0
2009-05-26 12:05:00,50.97,50.98,50.86,50.87,42500.0,30.3716,30.3776,30.3061,30.312,42500.0
2009-05-26 12:10:00,50.87,50.89,50.82,50.84,39200.0,30.312,30.3239,30.2822,30.2941,39200.0
2009-05-26 12:15:00,50.83,50.96,50.83,50.94,28500.0,30.2882,30.3657,30.2882,30.3537,28500.0
2009-05-26 12:20:00,50.93,51.05,50.92,51.03,39700.0,30.3478,30.4193,30.3418,30.4074,39700.0
2009-05-26 12:25:00,51.05,51.1,51.01,51.04,52700.0,30.4193,30.4491,30.3954,30.4133,52700.0
2009-05-26 12:30:00,51.04,51.04,50.93,50.95,19900.0,30.4133,30.4133,30.3478,30.3597,19900.0
2009-05-26 12:35:00,50.95,51.03,50.92,50.94,29100.0,30.3597,30.4074,30.3418,30.3537,29100.0
2009-05-26 12:40:00,50.95,50.97,50.88,50.91,26300.0,30.3597,30.3716,30.318,30.3359,26300.0
2009-05-26 12:45:00,50.9,51.16,50.9,51.16,44100.0,30.3299,30.4848,30.3299,30.4848,44100.0
2009-05-26 12:50:00,51.16,51.34,51.12,51.28,58700.0,30.4848,30.5921,30.461,30.5563,58700.0
2009-05-26 12:55:00,51.3,51.4,51.23,51.24,51900.0,30.5682,30.6278,30.5265,30.5325,51900.0
2009-05-26 13:00:00,51.23,51.26,51.15,51.2,33000.0,30.5265,30.5444,30.4789,30.5087,33000.0
2009-05-26 13:05:00,51.21,51.27,51.09,51.1,36200.0,30.5146,30.5504,30.4431,30.4491,36200.0
2009-05-26 13:10:00,51.1,51.17,51.09,51.12,15500.0,30.4491,30.4908,30.4431,30.461,15500.0
2009-05-26 13:15:00,51.13,51.24,51.12,51.22,17600.0,30.467,30.5325,30.461,30.5206,17600.0
2009-05-26 13:20:00,51.22,51.22,51.07,51.15,18800.0,30.5206,30.5206,30.4312,30.4789,18800.0
2009-05-26 13:25:00,51.14,51.25,51.14,51.24,13400.0,30.4729,30.5385,30.4729,30.5325,13400.0
2009-05-26 13:30:00,51.24,51.24,51.14,51.16,22200.0,30.5325,30.5325,30.4729,30.4848,22200.0
2009-05-26 13:35:00,51.18,51.2,51.11,51.15,52200.0,30.4967,30.5087,30.455,30.4789,52200.0
2009-05-26 13:40:00,51.14,51.21,51.07,51.13,37500.0,30.4729,30.5146,30.4312,30.467,37500.0
2009-05-26 13:45:00,51.15,51.22,51.11,51.14,34500.0,30.4789,30.5206,30.455,30.4729,34500.0
2009-05-26 13:50:00,51.14,51.16,51.09,51.1,20700.0,30.4729,30.4848,30.4431,30.4491,20700.0
2009-05-26 13:55:00,51.11,51.19,51.09,51.16,27300.0,30.455,30.5027,30.4431,30.4848,27300.0
2009-05-26 14:00:00,51.17,51.31,51.13,51.2,60200.0,30.4908,30.5742,30.467,30.5087,60200.0
2009-05-26 14:05:00,51.2,51.26,51.16,51.21,37300.0,30.5087,30.5444,30.4848,30.5146,37300.0
2009-05-26 14:10:00,51.21,51.22,51.13,51.19,47300.0,30.5146,30.5206,30.467,30.5027,47300.0
2009-05-26 14:15:00,51.2,51.28,51.16,51.17,51600.0,30.5087,30.5563,30.4848,30.4908,51600.0
2009-05-26 14:20:00,51.19,51.19,51.0,51.09,44100.0,30.5027,30.5027,30.3895,30.4431,44100.0
2009-05-26 14:25:00,51.09,51.19,51.09,51.15,21600.0,30.4431,30.5027,30.4431,30.4789,21600.0
2009-05-26 14:30:00,51.15,51.22,51.13,51.17,40700.0,30.4789,30.5206,30.467,30.4908,40700.0
2009-05-26 14:35:00,51.17,51.24,51.12,51.13,39800.0,30.4908,30.5325,30.461,30.467,39800.0
2009-05-26 14:40:00,51.12,51.29,51.12,51.19,41400.0,30.461,30.5623,30.461,30.5027,41400.0
2009-05-26 14:45:00,51.18,51.27,51.15,51.15,49900.0,30.4967,30.5504,30.4789,30.4789,49900.0
2009-05-26 14:50:00,51.15,51.15,51.09,51.09,64000.0,30.4789,30.4789,30.4431,30.4431,64000.0
2009-05-26 14:55:00,51.08,51.14,51.0,51.0,50300.0,30.4372,30.4729,30.3895,30.3895,50300.0
2009-05-26 15:00:00,51.01,51.1,50.99,51.05,47800.0,30.3954,30.4491,30.3835,30.4193,47800.0
2009-05-26 15:05:00,51.05,51.09,50.94,51.09,64800.0,30.4193,30.4431,30.3537,30.4431,64800.0
2009-05-26 15:10:00,51.09,51.21,51.09,51.15,89900.0,30.4431,30.5146,30.4431,30.4789,89900.0
2009-05-26 15:15:00,51.15,51.18,50.97,51.11,133600.0,30.4789,30.4967,30.3716,30.455,133600.0
2009-05-26 15:20:00,51.11,51.2,51.03,51.12,95000.0,30.455,30.5087,30.4074,30.461,95000.0
2009-05-26 15:25:00,51.13,51.26,51.11,51.12,76800.0,30.467,30.5444,30.455,30.461,76800.0
2009-05-26 15:30:00,51.12,51.24,51.03,51.15,108300.0,30.461,30.5325,30.4074,30.4789,108300.0
2009-05-26 15:35:00,51.14,51.19,51.07,51.18,80000.0,30.4729,30.5027,30.4312,30.4967,80000.0
2009-05-26 15:40:00,51.18,51.18,50.95,51.01,104700.0,30.4967,30.4967,30.3597,30.3954,104700.0
2009-05-26 15:45:00,51.0,51.0,50.8,50.95,187300.0,30.3895,30.3895,30.2703,30.3597,187300.0
2009-05-26 15:50:00,50.94,51.01,50.88,50.97,161900.0,30.3537,30.3954,30.318,30.3716,161900.0
2009-05-26 15:55:00,50.97,51.18,50.93,51.15,189600.0,30.3716,30.4967,30.3478,30.4789,189600.0
2009-05-27 09:30:00,51.23,51.49,50.8,50.81,39700.0,30.5265,30.6815,30.2703,30.2763,39700.0
2009-05-27 09:35:00,50.8,51.25,50.8,51.03,65200.0,30.2703,30.5385,30.2703,30.4074,65200.0
2009-05-27 09:40:00,51.02,51.03,50.87,50.96,43200.0,30.4014,30.4074,30.312,30.3657,43200.0
2009-05-27 09:45:00,50.95,51.11,50.8,51.07,45900.0,30.3597,30.455,30.2703,30.4312,45900.0
2009-05-27 09:50:00,51.1,51.25,51.09,51.23,46200.0,30.4491,30.5385,30.4431,30.5265,46200.0
2009-05-27 09:55:00,51.23,51.3,51.05,51.1,26200.0,30.5265,30.5682,30.4193,30.4491,26200.0
2009-05-27 10:00:00,51.11,51.36,50.87,50.89,85000.0,30.455,30.604,30.312,30.3239,85000.0
2009-05-27 10:05:00,50.89,50.93,50.77,50.8,43000.0,30.3239,30.3478,30.2524,30.2703,43000.0
2009-05-27 10:10:00,50.78,50.83,50.7,50.77,40600.0,30.2584,30.2882,30.2107,30.2524,40600.0
2009-05-27 10:15:00,50.77,50.9,50.73,50.89,42100.0,30.2524,30.3299,30.2286,30.3239,42100.0
2009-05-27 10:20:00,50.9,51.23,50.9,51.2,65300.0,30.3299,30.5265,30.3299,30.5087,65300.0
2009-05-27 10:25:00,51.2,51.25,51.06,51.06,34000.0,30.5087,30.5385,30.4252,30.4252,34000.0
2009-05-27 10:30:00,51.09,51.11,50.96,50.99,35300.0,30.4431,30.455,30.3657,30.3835,35300.0
2009-05-27 10:35:00,51.01,51.15,50.93,50.97,51300.0,30.3954,30.4789,30.3478,30.3716,51300.0
2009-05-27 10:40:00,50.97,51.08,50.77,50.79,48700.0,30.3716,30.4372,30.2524,30.2644,48700.0
2009-05-27 10:45:00,50.78,50.79,50.66,50.78,51800.0,30.2584,30.2644,30.1869,30.2584,51800.0
2009-05-27 10:50:00,50.78,50.9,50.7,50.76,42800.0,30.2584,30.3299,30.2107,30.2465,42800.0
2009-05-27 10:55:00,50.78,50.93,50.74,50.93,59900.0,30.2584,30.3478,30.2346,30.3478,59900.0
2009-05-27 11:00:00,50.92,50.97,50.8,50.83,33600.0,30.3418,30.3716,30.2703,30.2882,33600.0
2009-05-27 11:05:00,50.81,50.81,50.67,50.7,27000.0,30.2763,30.2763,30.1929,30.2107,27000.0
2009-05-27 11:10:00,50.71,50.93,50.69,50.9,38500.0,30.2167,30.3478,30.2048,30.3299,38500.0
2009-05-27 11:15:00,50.89,50.9,50.81,50.9,16700.0,30.3239,30.3299,30.2763,30.3299,16700.0
2009-05-27 11:20:00,50.9,50.94,50.8,50.8,21100.0,30.3299,30.3537,30.2703,30.2703,21100.0
2009-05-27 11:25:00,50.8,50.99,50.79,50.82,20400.0,30.2703,30.3835,30.2644,30.2822,20400.0
2009-05-27 11:30:00,50.82,50.98,50.73,50.93,32000.0,30.2822,30.3776,30.2286,30.3478,32000.0
2009-05-27 11:35:00,50.9,51.0,50.87,50.97,22900.0,30.3299,30.3895,30.312,30.3716,22900.0
2009-05-27 11:40:00,50.96,50.97,50.83,50.86,23700.0,30.3657,30.3716,30.2882,30.3061,23700.0
2009-05-27 11:45:00,50.85,50.87,50.81,50.83,11600.0,30.3001,30.312,30.2763,30.2882,11600.0
2009-05-27 11:50:00,50.85,50.91,50.72,50.75,20500.0,30.3001,30.3359,30.2226,30.2405,20500.0
2009-05-27 11:55:00,50.75,50.83,50.69,50.82,14600.0,30.2405,30.2882,30.2048,30.2822,14600.0
2009-05-27 12:00:00,50.84,50.92,50.8,50.83,18200.0,30.2941,30.3418,30.2703,30.2882,18200.0
2009-05-27 12:05:00,50.82,50.86,50.75,50.84,21900.0,30.2822,30.3061,30.2405,30.2941,21900.0
2009-05-27 12:10:00,50.84,50.9,50.77,50.87,43300.0,30.2941,30.3299,30.2524,30.312,43300.0
2009-05-27 12:15:00,50.89,50.97,50.83,50.92,53800.0,30.3239,30.3716,30.2882,30.3418,53800.0
2009-05-27 12:20:00,50.94,50.95,50.81,50.92,24600.0,30.3537,30.3597,30.2763,30.3418,24600.0
2009-05-27 12:25:00,50.92,51.0,50.87,50.94,31600.0,30.3418,30.3895,30.312,30.3537,31600.0
2009-05-27 12:30:00,50.94,50.99,50.91,50.99,24200.0,30.3537,30.3835,30.3359,30.3835,24200.0
2009-05-27 12:35:00,51.0,51.01,50.89,50.93,35700.0,30.3895,30.3954,30.3239,30.3478,35700.0
2009-05-27 12:40:00,50.93,50.96,50.9,50.9,69400.0,30.3478,30.3657,30.3299,30.3299,69400.0
2009-05-27 12:45:00,50.9,50.9,50.76,50.87,27800.0,30.3299,30.3299,30.2465,30.312,27800.0
2009-05-27 12:50:00,50.87,50.89,50.73,50.73,23100.0,30.312,30.3239,30.2286,30.2286,23100.0
2009-05-27 12:55:00,50.72,50.72,50.58,50.6,45200.0,30.2226,30.2226,30.1392,30.1511,45200.0
2009-05-27 13:00:00,50.6,50.71,50.59,50.69,54600.0,30.1511,30.2167,30.1452,30.2048,54600.0
2009-05-27 13:05:00,50.69,50.69,50.6,50.6,28800.0,30.2048,30.2048,30.1511,30.1511,28800.0
2009-05-27 13:10:00,50.6,50.61,50.5,50.57,35000.0,30.1511,30.1571,30.0916,30.1333,35000.0
2009-05-27 13:15:00,50.58,50.61,50.55,50.55,32600.0,30.1392,30.1571,30.1213,30.1213,32600.0
2009-05-27 13:20:00,50.55,50.56,50.41,50.53,69300.0,30.1213,30.1273,30.0379,30.1094,69300.0
2009-05-27 13:25:00,50.52,50.52,50.4,50.42,77900.0,30.1035,30.1035,30.032,30.0439,77900.0
2009-05-27 13:30:00,50.41,50.42,50.31,50.33,50700.0,30.0379,30.0439,29.9783,29.9903,50700.0
2009-05-27 13:35:00,50.34,50.42,50.28,50.39,64000.0,29.9962,30.0439,29.9605,30.026,64000.0
2009-05-27 13:40:00,50.39,50.41,50.34,50.35,38400.0,30.026,30.0379,29.9962,30.0022,38400.0
2009-05-27 13:45:00,50.32,50.39,50.3,50.37,101300.0,29.9843,30.026,29.9724,30.0141,101300.0
2009-05-27 13:50:00,50.38,50.38,50.09,50.24,107700.0,30.02,30.02,29.8472,29.9366,107700.0
2009-05-27 13:55:00,50.23,50.26,50.17,50.21,34400.0,29.9307,29.9485,29.8949,29.9187,34400.0
2009-05-27 14:00:00,50.2,50.28,50.07,50.11,60100.0,29.9128,29.9605,29.8353,29.8592,60100.0
2009-05-27 14:05:00,50.11,50.13,49.99,50.01,59100.0,29.8592,29.8711,29.7877,29.7996,59100.0
2009-05-27 14:10:00,50.0,50.1,49.99,50.02,69200.0,29.7936,29.8532,29.7877,29.8055,69200.0
2009-05-27 14:15:00,50.01,50.05,49.94,50.05,50800.0,29.7996,29.8234,29.7579,29.8234,50800.0
2009-05-27 14:20:00,50.05,50.07,49.84,49.93,56100.0,29.8234,29.8353,29.6983,29.7519,56100.0
2009-05-27 14:25:00,49.9,50.04,49.88,50.04,36000.0,29.734,29.8175,29.7221,29.8175,36000.0
2009-05-27 14:30:00,50.05,50.07,49.88,49.91,49300.0,29.8234,29.8353,29.7221,29.74,49300.0
2009-05-27 14:35:00,49.92,50.15,49.91,50.13,47700.0,29.7459,29.883,29.74,29.8711,47700.0
2009-05-27 14:40:00,50.14,50.22,50.06,50.16,54900.0,29.877,29.9247,29.8294,29.889,54900.0
2009-05-27 14:45:00,50.15,50.26,50.12,50.19,41900.0,29.883,29.9485,29.8651,29.9068,41900.0
2009-05-27 14:50:00,50.2,50.2,50.08,50.09,44900.0,29.9128,29.9128,29.8413,29.8472,44900.0
2009-05-27 14:55:00,50.11,50.24,50.02,50.04,95100.0,29.8592,29.9366,29.8055,29.8175,95100.0
2009-05-27 15:00:00,50.04,50.13,49.95,50.1,67900.0,29.8175,29.8711,29.7638,29.8532,67900.0
2009-05-27 15:05:00,50.12,50.24,50.11,50.11,40600.0,29.8651,29.9366,29.8592,29.8592,40600.0
2009-05-27 15:10:00,50.11,50.12,50.01,50.11,66700.0,29.8592,29.8651,29.7996,29.8592,66700.0
2009-05-27 15:15:00,50.09,50.14,50.0,50.06,50300.0,29.8472,29.877,29.7936,29.8294,50300.0
2009-05-27 15:20:00,50.05,50.05,49.79,49.82,79200.0,29.8234,29.8234,29.6685,29.6864,79200.0
2009-05-27 15:25:00,49.82,49.86,49.68,49.75,79900.0,29.6864,29.7102,29.6029,29.6446,79900.0
2009-05-27 15:30:00,49.75,49.8,49.66,49.67,57100.0,29.6446,29.6744,29.591,29.597,57100.0
2009-05-27 15:35:00,49.67,49.73,49.57,49.65,104600.0,29.597,29.6327,29.5374,29.5851,104600.0
2009-05-27 15:40:00,49.65,49.75,49.63,49.74,84200.0,29.5851,29.6446,29.5731,29.6387,84200.0
2009-05-27 15:45:00,49.74,49.88,49.73,49.84,104700.0,29.6387,29.7221,29.6327,29.6983,104700.0
2009-05-27 15:50:00,49.85,49.9,49.65,49.68,181800.0,29.7042,29.734,29.5851,29.6029,181800.0
2009-05-27 15:55:00,49.69,49.8,49.66,49.73,223700.0,29.6089,29.6744,29.591,29.6327,223700.0
2009-05-28 09:30:00,49.9,50.47,49.9,50.19,49800.0,29.734,30.0737,29.734,29.9068,49800.0
2009-05-28 09:35:00,50.16,50.29,49.8,49.89,78500.0,29.889,29.9664,29.6744,29.7281,78500.0
2009-05-28 09:40:00,49.92,50.12,49.87,49.97,81700.0,29.7459,29.8651,29.7162,29.7757,81700.0
2009-05-28 09:45:00,49.99,50.13,49.98,50.0,41100.0,29.7877,29.8711,29.7817,29.7936,41100.0
2009-05-28 09:50:00,50.01,50.02,49.79,49.8,41800.0,29.7996,29.8055,29.6685,29.6744,41800.0
2009-05-28 09:55:00,49.8,49.84,49.58,49.59,42400.0,29.6744,29.6983,29.5433,29.5493,42400.0
2009-05-28 10:00:00,49.59,49.59,49.11,49.15,107800.0,29.5493,29.5493,29.2633,29.2871,107800.0
2009-05-28 10:05:00,49.16,49.28,48.99,49.14,88700.0,29.2931,29.3646,29.1918,29.2812,88700.0
2009-05-28 10:10:00,49.15,49.18,48.91,49.15,67600.0,29.2871,29.305,29.1441,29.2871,67600.0
2009-05-28 10:15:00,49.15,49.19,48.89,49.14,60100.0,29.2871,29.311,29.1322,29.2812,60100.0
2009-05-28 10:20:00,49.15,49.18,49.0,49.03,43200.0,29.2871,29.305,29.1977,29.2156,43200.0
2009-05-28 10:25:00,49.05,49.2,48.88,49.17,44400.0,29.2275,29.3169,29.1262,29.299,44400.0
2009-05-28 10:30:00,49.17,49.18,49.01,49.03,46600.0,29.299,29.305,29.2037,29.2156,46600.0
2009-05-28 10:35:00,49.04,49.12,48.94,49.0,42900.0,29.2216,29.2692,29.162,29.1977,42900.0
2009-05-28 10:40:00,49.0,49.18,48.93,49.03,38800.0,29.1977,29.305,29.156,29.2156,38800.0
2009-05-28 10:45:00,49.04,49.05,48.94,49.03,31300.0,29.2216,29.2275,29.162,29.2156,31300.0
2009-05-28 10:50:00,49.03,49.1,48.98,49.01,37500.0,29.2156,29.2573,29.1858,29.2037,37500.0
2009-05-28 10:55:00,49.01,49.09,48.95,49.01,41200.0,29.2037,29.2514,29.1679,29.2037,41200.0
2009-05-28 11:00:00,49.02,49.23,48.99,49.22,64700.0,29.2097,29.3348,29.1918,29.3288,64700.0
2009-05-28 11:05:00,49.24,49.39,49.24,49.38,43900.0,29.3408,29.4301,29.3408,29.4242,43900.0
2009-05-28 11:10:00,49.38,49.47,49.3,49.3,58100.0,29.4242,29.4778,29.3765,29.3765,58100.0
2009-05-28 11:15:00,49.3,49.41,49.28,49.34,25100.0,29.3765,29.4421,29.3646,29.4003,25100.0
2009-05-28 11:20:00,49.34,49.34,49.21,49.29,24400.0,29.4003,29.4003,29.3229,29.3705,24400.0
2009-05-28 11:25:00,49.31,49.39,49.22,49.23,22100.0,29.3825,29.4301,29.3288,29.3348,22100.0
2009-05-28 11:30:00,49.23,49.32,49.19,49.26,19500.0,29.3348,29.3884,29.311,29.3527,19500.0
2009-05-28 11:35:00,49.27,49.31,49.21,49.21,22400.0,29.3586,29.3825,29.3229,29.3229,22400.0
2009-05-28 11:40:00,49.19,49.19,49.09,49.16,19100.0,29.311,29.311,29.2514,29.2931,19100.0
2009-05-28 11:45:00,49.16,49.46,49.16,49.46,26900.0,29.2931,29.4718,29.2931,29.4718,26900.0
2009-05-28 11:50:00,49.45,49.51,49.4,49.51,59300.0,29.4659,29.5016,29.4361,29.5016,59300.0
2009-05-28 11:55:00,49.5,49.58,49.46,49.52,33200.0,29.4957,29.5433,29.4718,29.5076,33200.0
2009-05-28 12:00:00,49.52,49.58,49.51,49.52,21000.0,29.5076,29.5433,29.5016,29.5076,21000.0
2009-05-28 12:05:00,49.5,49.51,49.27,49.29,25900.0,29.4957,29.5016,29.3586,29.3705,25900.0
2009-05-28 12:10:00,49.29,49.3,49.24,49.25,36900.0,29.3705,29.3765,29.3408,29.3467,36900.0
2009-05-28 12:15:00,49.24,49.25,49.04,49.06,66300.0,29.3408,29.3467,29.2216,29.2335,66300.0
2009-05-28 12:20:00,49.08,49.08,49.0,49.01,63200.0,29.2454,29.2454,29.1977,29.2037,63200.0
2009-05-28 12:25:00,49.0,49.04,48.96,48.99,36300.0,29.1977,29.2216,29.1739,29.1918,36300.0
2009-05-28 12:30:00,48.99,49.03,48.94,49.01,24900.0,29.1918,29.2156,29.162,29.2037,24900.0
2009-05-28 12:35:00,49.01,49.08,48.95,49.08,22800.0,29.2037,29.2454,29.1679,29.2454,22800.0
2009-05-28 12:40:00,49.08,49.12,49.03,49.06,15700.0,29.2454,29.2692,29.2156,29.2335,15700.0
2009-05-28 12:45:00,49.07,49.07,48.93,49.0,32400.0,29.2395,29.2395,29.156,29.1977,32400.0
2009-05-28 12:50:00,48.99,49.02,48.9,48.92,41100.0,29.1918,29.2097,29.1382,29.1501,41100.0
2009-05-28 12:55:00,48.93,48.96,48.88,48.93,30500.0,29.156,29.1739,29.1262,29.156,30500.0
2009-05-28 13:00:00,48.94,49.12,48.85,49.04,107400.0,29.162,29.2692,29.1084,29.2216,107400.0
2009-05-28 13:05:00,49.05,49.19,49.05,49.1,44400.0,29.2275,29.311,29.2275,29.2573,44400.0
2009-05-28 13:10:00,49.1,49.36,49.1,49.33,80300.0,29.2573,29.4123,29.2573,29.3944,80300.0
2009-05-28 13:15:00,49.34,49.59,49.34,49.59,136900.0,29.4003,29.5493,29.4003,29.5493,136900.0
2009-05-28 13:20:00,49.6,49.7,49.55,49.64,44500.0,29.5553,29.6149,29.5255,29.5791,44500.0
2009-05-28 13:25:00,49.65,49.71,49.55,49.59,33800.0,29.5851,29.6208,29.5255,29.5493,33800.0
2009-05-28 13:30:00,49.57,49.62,49.55,49.58,43200.0,29.5374,29.5672,29.5255,29.5433,43200.0
2009-05-28 13:35:00,49.58,49.65,49.55,49.6,39200.0,29.5433,29.5851,29.5255,29.5553,39200.0
2009-05-28 13:40:00,49.59,49.63,49.38,49.41,77200.0,29.5493,29.5731,29.4242,29.4421,77200.0
2009-05-28 13:45:00,49.4,49.45,49.35,49.37,47200.0,29.4361,29.4659,29.4063,29.4182,47200.0
2009-05-28 13:50:00,49.37,49.4,49.25,49.25,47700.0,29.4182,29.4361,29.3467,29.3467,47700.0
2009-05-28 13:55:00,49.26,49.26,49.03,49.14,137700.0,29.3527,29.3527,29.2156,29.2812,137700.0
2009-05-28 14:00:00,49.14,49.2,49.12,49.15,69500.0,29.2812,29.3169,29.2692,29.2871,69500.0
2009-05-28 14:05:00,49.15,49.22,49.14,49.2,78300.0,29.2871,29.3288,29.2812,29.3169,78300.0
2009-05-28 14:10:00,49.19,49.22,49.13,49.19,74700.0,29.311,29.3288,29.2752,29.311,74700.0
2009-05-28 14:15:00,49.2,49.23,49.15,49.22,74000.0,29.3169,29.3348,29.2871,29.3288,74000.0
2009-05-28 14:20:00,49.21,49.3,49.19,49.25,155300.0,29.3229,29.3765,29.311,29.3467,155300.0
2009-05-28 14:25:00,49.25,49.28,49.17,49.19,115200.0,29.3467,29.3646,29.299,29.311,115200.0
2009-05-28 14:30:00,49.19,49.3,49.18,49.28,100100.0,29.311,29.3765,29.305,29.3646,100100.0
2009-05-28 14:35:00,49.28,49.31,49.24,49.25,95700.0,29.3646,29.3825,29.3408,29.3467,95700.0
2009-05-28 14:40:00,49.24,49.26,49.06,49.1,90700.0,29.3408,29.3527,29.2335,29.2573,90700.0
2009-05-28 14:45:00,49.11,49.2,49.1,49.19,53000.0,29.2633,29.3169,29.2573,29.311,53000.0
2009-05-28 14:50:00,49.19,49.21,49.13,49.18,72200.0,29.311,29.3229,29.2752,29.305,72200.0
2009-05-28 14:55:00,49.19,49.21,49.11,49.16,111800.0,29.311,29.3229,29.2633,29.2931,111800.0
2009-05-28 15:00:00,49.15,49.22,49.15,49.2,81800.0,29.2871,29.3288,29.2871,29.3169,81800.0
2009-05-28 15:05:00,49.2,49.22,49.11,49.13,60100.0,29.3169,29.3288,29.2633,29.2752,60100.0
2009-05-28 15:10:00,49.12,49.13,48.98,49.03,78400.0,29.2692,29.2752,29.1858,29.2156,78400.0
2009-05-28 15:15:00,49.05,49.15,49.04,49.15,62200.0,29.2275,29.2871,29.2216,29.2871,62200.0
2009-05-28 15:20:00,49.14,49.15,48.97,49.0,81000.0,29.2812,29.2871,29.1799,29.1977,81000.0
2009-05-28 15:25:00,49.0,49.02,48.92,49.01,107500.0,29.1977,29.2097,29.1501,29.2037,107500.0
2009-05-28 15:30:00,49.01,49.02,48.95,49.0,158100.0,29.2037,29.2097,29.1679,29.1977,158100.0
2009-05-28 15:35:00,49.0,49.06,48.94,48.97,190800.0,29.1977,29.2335,29.162,29.1799,190800.0
2009-05-28 15:40:00,48.96,49.03,48.92,49.03,193900.0,29.1739,29.2156,29.1501,29.2156,193900.0
2009-05-28 15:45:00,49.03,49.09,48.96,49.0,171600.0,29.2156,29.2514,29.1739,29.1977,171600.0
2009-05-28 15:50:00,49.0,49.02,48.94,48.99,331200.0,29.1977,29.2097,29.162,29.1918,331200.0
2009-05-28 15:55:00,48.98,49.04,48.93,49.01,322700.0,29.1858,29.2216,29.156,29.2037,322700.0
2009-05-29 09:30:00,49.17,49.65,49.14,49.61,85300.0,29.299,29.5851,29.2812,29.5612,85300.0
2009-05-29 09:35:00,49.64,49.91,49.39,49.84,89400.0,29.5791,29.74,29.4301,29.6983,89400.0
2009-05-29 09:40:00,49.85,49.96,49.44,49.5,155700.0,29.7042,29.7698,29.4599,29.4957,155700.0
2009-05-29 09:45:00,49.47,49.6,49.23,49.51,159100.0,29.4778,29.5553,29.3348,29.5016,159100.0
2009-05-29 09:50:00,49.51,49.66,49.49,49.57,100500.0,29.5016,29.591,29.4897,29.5374,100500.0
2009-05-29 09:55:00,49.57,49.74,49.42,49.61,71800.0,29.5374,29.6387,29.448,29.5612,71800.0
2009-05-29 10:00:00,49.61,49.75,49.52,49.52,69100.0,29.5612,29.6446,29.5076,29.5076,69100.0
2009-05-29 10:05:00,49.53,49.67,49.45,49.61,72400.0,29.5136,29.597,29.4659,29.5612,72400.0
2009-05-29 10:10:00,49.61,49.71,49.52,49.71,51200.0,29.5612,29.6208,29.5076,29.6208,51200.0
2009-05-29 10:15:00,49.7,49.83,49.68,49.75,46400.0,29.6149,29.6923,29.6029,29.6446,46400.0
2009-05-29 10:20:00,49.76,49.88,49.71,49.86,44000.0,29.6506,29.7221,29.6208,29.7102,44000.0
2009-05-29 10:25:00,49.83,49.94,49.76,49.9,35300.0,29.6923,29.7579,29.6506,29.734,35300.0
2009-05-29 10:30:00,49.91,49.91,49.78,49.8,25700.0,29.74,29.74,29.6625,29.6744,25700.0
2009-05-29 10:35:00,49.79,49.91,49.72,49.86,26300.0,29.6685,29.74,29.6268,29.7102,26300.0
2009-05-29 10:40:00,49.87,49.98,49.85,49.94,68000.0,29.7162,29.7817,29.7042,29.7579,68000.0
2009-05-29 10:45:00,49.94,49.97,49.78,49.82,154300.0,29.7579,29.7757,29.6625,29.6864,154300.0
2009-05-29 10:50:00,49.83,49.98,49.81,49.97,21700.0,29.6923,29.7817,29.6804,29.7757,21700.0
2009-05-29 10:55:00,49.98,49.99,49.88,49.9,24600.0,29.7817,29.7877,29.7221,29.734,24600.0
2009-05-29 11:00:00,49.9,49.99,49.83,49.99,57200.0,29.734,29.7877,29.6923,29.7877,57200.0
2009-05-29 11:05:00,49.99,50.04,49.89,49.97,119800.0,29.7877,29.8175,29.7281,29.7757,119800.0
2009-05-29 11:10:00,49.98,50.02,49.92,49.95,50800.0,29.7817,29.8055,29.7459,29.7638,50800.0
2009-05-29 11:15:00,49.96,49.99,49.93,49.96,55900.0,29.7698,29.7877,29.7519,29.7698,55900.0
2009-05-29 11:20:00,49.96,50.05,49.92,50.04,63000.0,29.7698,29.8234,29.7459,29.8175,63000.0
2009-05-29 11:25:00,50.04,50.12,49.92,49.93,72400.0,29.8175,29.8651,29.7459,29.7519,72400.0
2009-05-29 11:30:00,49.94,50.0,49.84,49.97,56200.0,29.7579,29.7936,29.6983,29.7757,56200.0
2009-05-29 11:35:00,49.97,49.99,49.75,49.75,37700.0,29.7757,29.7877,29.6446,29.6446,37700.0
2009-05-29 11:40:00,49.75,50.0,49.71,49.96,81800.0,29.6446,29.7936,29.6208,29.7698,81800.0
2009-05-29 11:45:00,49.97,50.02,49.93,49.99,44100.0,29.7757,29.8055,29.7519,29.7877,44100.0
2009-05-29 11:50:00,49.99,50.04,49.94,49.99,27200.0,29.7877,29.8175,29.7579,29.7877,27200.0
2009-05-29 11:55:00,50.0,50.07,49.95,50.05,64600.0,29.7936,29.8353,29.7638,29.8234,64600.0
2009-05-29 12:00:00,50.05,50.11,50.0,50.1,19800.0,29.8234,29.8592,29.7936,29.8532,19800.0
2009-05-29 12:05:00,50.1,50.15,50.06,50.13,21100.0,29.8532,29.883,29.8294,29.8711,21100.0
2009-05-29 12:10:00,50.13,50.19,50.06,50.13,22300.0,29.8711,29.9068,29.8294,29.8711,22300.0
2009-05-29 12:15:00,50.14,50.27,50.11,50.27,35700.0,29.877,29.9545,29.8592,29.9545,35700.0
2009-05-29 12:20:00,50.27,50.28,50.17,50.22,19900.0,29.9545,29.9605,29.8949,29.9247,19900.0
2009-05-29 12:25:00,50.22,50.33,50.19,50.28,37200.0,29.9247,29.9903,29.9068,29.9605,37200.0
2009-05-29 12:30:00,50.27,50.28,50.17,50.22,30400.0,29.9545,29.9605,29.8949,29.9247,30400.0
2009-05-29 12:35:00,50.21,50.28,50.13,50.15,45600.0,29.9187,29.9605,29.8711,29.883,45600.0
2009-05-29 12:40:00,50.15,50.28,50.09,50.27,37000.0,29.883,29.9605,29.8472,29.9545,37000.0
2009-05-29 12:45:00,50.28,50.31,50.22,50.25,27800.0,29.9605,29.9783,29.9247,29.9426,27800.0
2009-05-29 12:50:00,50.25,50.3,50.24,50.27,17900.0,29.9426,29.9724,29.9366,29.9545,17900.0
2009-05-29 12:55:00,50.27,50.3,50.25,50.26,15700.0,29.9545,29.9724,29.9426,29.9485,15700.0
2009-05-29 13:00:00,50.27,50.4,50.25,50.38,36800.0,29.9545,30.032,29.9426,30.02,36800.0
2009-05-29 13:05:00,50.39,50.43,50.35,50.4,30600.0,30.026,30.0498,30.0022,30.032,30600.0
2009-05-29 13:10:00,50.38,50.46,50.34,50.34,49800.0,30.02,30.0677,29.9962,29.9962,49800.0
2009-05-29 13:15:00,50.34,50.36,50.28,50.34,25300.0,29.9962,30.0081,29.9605,29.9962,25300.0
2009-05-29 13:20:00,50.34,50.42,50.31,50.38,32000.0,29.9962,30.0439,29.9783,30.02,32000.0
2009-05-29 13:25:00,50.38,50.43,50.35,50.41,17200.0,30.02,30.0498,30.0022,30.0379,17200.0
2009-05-29 13:30:00,50.41,50.52,50.4,50.5,34200.0,30.0379,30.1035,30.032,30.0916,34200.0
2009-05-29 13:35:00,50.5,50.54,50.48,50.54,16600.0,30.0916,30.1154,30.0796,30.1154,16600.0
2009-05-29 13:40:00,50.53,50.59,50.53,50.55,26200.0,30.1094,30.1452,30.1094,30.1213,26200.0
2009-05-29 13:45:00,50.54,50.6,50.49,50.5,30800.0,30.1154,30.1511,30.0856,30.0916,30800.0
2009-05-29 13:50:00,50.5,50.51,50.41,50.46,22600.0,30.0916,30.0975,30.0379,30.0677,22600.0
2009-05-29 13:55:00,50.45,50.51,50.45,50.47,27300.0,30.0618,30.0975,30.0618,30.0737,27300.0
2009-05-29 14:00:00,50.47,50.52,50.43,50.46,103200.0,30.0737,30.1035,30.0498,30.0677,103200.0
2009-05-29 14:05:00,50.49,50.51,50.46,50.5,40800.0,30.0856,30.0975,30.0677,30.0916,40800.0
2009-05-29 14:10:00,50.5,50.57,50.48,50.53,64400.0,30.0916,30.1333,30.0796,30.1094,64400.0
2009-05-29 14:15:00,50.53,50.56,50.49,50.51,18700.0,30.1094,30.1273,30.0856,30.0975,18700.0
2009-05-29 14:20:00,50.51,50.51,50.43,50.48,46800.0,30.0975,30.0975,30.0498,30.0796,46800.0
2009-05-29 14:25:00,50.48,50.54,50.48,50.5,30100.0,30.0796,30.1154,30.0796,30.0916,30100.0
2009-05-29 14:30:00,50.5,50.52,50.38,50.4,55500.0,30.0916,30.1035,30.02,30.032,55500.0
2009-05-29 14:35:00,50.4,50.43,50.36,50.43,47000.0,30.032,30.0498,30.0081,30.0498,47000.0
2009-05-29 14:40:00,50.42,50.5,50.36,50.48,88800.0,30.0439,30.0916,30.0081,30.0796,88800.0
2009-05-29 14:45:00,50.47,50.5,50.44,50.46,51500.0,30.0737,30.0916,30.0558,30.0677,51500.0
2009-05-29 14:50:00,50.45,50.46,50.24,50.32,48500.0,30.0618,30.0677,29.9366,29.9843,48500.0
2009-05-29 14:55:00,50.35,50.4,50.29,50.38,24900.0,30.0022,30.032,29.9664,30.02,24900.0
2009-05-29 15:00:00,50.39,50.4,50.32,50.36,45400.0,30.026,30.032,29.9843,30.0081,45400.0
2009-05-29 15:05:00,50.35,50.5,50.35,50.49,51600.0,30.0022,30.0916,30.0022,30.0856,51600.0
2009-05-29 15:10:00,50.49,50.53,50.46,50.47,62600.0,30.0856,30.1094,30.0677,30.0737,62600.0
2009-05-29 15:15:00,50.49,50.6,50.46,50.6,92500.0,30.0856,30.1511,30.0677,30.1511,92500.0
2009-05-29 15:20:00,50.59,50.61,50.49,50.53,74100.0,30.1452,30.1571,30.0856,30.1094,74100.0
2009-05-29 15:25:00,50.54,50.59,50.5,50.55,100700.0,30.1154,30.1452,30.0916,30.1213,100700.0
2009-05-29 15:30:00,50.56,50.58,50.42,50.44,93500.0,30.1273,30.1392,30.0439,30.0558,93500.0
2009-05-29 15:35:00,50.44,50.58,50.42,50.52,122100.0,30.0558,30.1392,30.0439,30.1035,122100.0
2009-05-29 15:40:00,50.52,50.67,50.49,50.62,118100.0,30.1035,30.1929,30.0856,30.1631,118100.0
2009-05-29 15:45:00,50.63,50.68,50.52,50.59,117200.0,30.169,30.1988,30.1035,30.1452,117200.0
2009-05-29 15:50:00,50.58,50.64,50.55,50.58,250200.0,30.1392,30.175,30.1213,30.1392,250200.0
2009-05-29 15:55:00,50.58,51.08,50.57,51.07,579100.0,30.1392,30.4372,30.1333,30.4312,579100.0
2009-06-01 09:30:00,52.2,52.21,51.51,52.12,138200.0,31.1045,31.1105,30.6934,31.0569,138200.0
2009-06-01 09:35:00,52.1,52.2,52.0,52.09,124500.0,31.0449,31.1045,30.9854,31.039,124500.0
2009-06-01 09:40:00,52.11,52.21,52.0,52.13,198200.0,31.0509,31.1105,30.9854,31.0628,198200.0
2009-06-01 09:45:00,52.14,52.5,52.14,52.42,132500.0,31.0688,31.2833,31.0688,31.2356,132500.0
2009-06-01 09:50:00,52.43,52.65,52.37,52.38,233500.0,31.2416,31.3727,31.2058,31.2118,233500.0
2009-06-01 09:55:00,52.4,52.44,52.3,52.37,80300.0,31.2237,31.2475,31.1641,31.2058,80300.0
2009-06-01 10:00:00,52.37,52.81,52.33,52.78,147600.0,31.2058,31.468,31.182,31.4501,147600.0
2009-06-01 10:05:00,52.79,52.85,52.76,52.78,50600.0,31.4561,31.4919,31.4382,31.4501,50600.0
2009-06-01 10:10:00,52.79,52.97,52.78,52.93,102700.0,31.4561,31.5634,31.4501,31.5395,102700.0
2009-06-01 10:15:00,52.94,52.94,52.74,52.87,136000.0,31.5455,31.5455,31.4263,31.5038,136000.0
2009-06-01 10:20:00,52.88,52.93,52.84,52.85,100000.0,31.5097,31.5395,31.4859,31.4919,100000.0
2009-06-01 10:25:00,52.85,53.0,52.73,52.74,127900.0,31.4919,31.5812,31.4203,31.4263,127900.0
2009-06-01 10:30:00,52.75,52.79,52.58,52.73,65600.0,31.4323,31.4561,31.331,31.4203,65600.0
2009-06-01 10:35:00,52.74,52.85,52.72,52.83,43100.0,31.4263,31.4919,31.4144,31.4799,43100.0
2009-06-01 10:40:00,52.83,52.83,52.6,52.64,54500.0,31.4799,31.4799,31.3429,31.3667,54500.0
2009-06-01 10:45:00,52.65,52.71,52.53,52.68,65200.0,31.3727,31.4084,31.3012,31.3906,65200.0
2009-06-01 10:50:00,52.69,52.88,52.68,52.85,97900.0,31.3965,31.5097,31.3906,31.4919,97900.0
2009-06-01 10:55:00,52.85,52.98,52.81,52.81,43700.0,31.4919,31.5693,31.468,31.468,43700.0
2009-06-01 11:00:00,52.81,52.92,52.81,52.9,47800.0,31.468,31.5336,31.468,31.5216,47800.0
2009-06-01 11:05:00,52.9,52.96,52.78,52.78,48100.0,31.5216,31.5574,31.4501,31.4501,48100.0
2009-06-01 11:10:00,52.79,52.81,52.63,52.66,36000.0,31.4561,31.468,31.3608,31.3786,36000.0
2009-06-01 11:15:00,52.68,52.7,52.62,52.67,35400.0,31.3906,31.4025,31.3548,31.3846,35400.0
2009-06-01 11:20:00,52.67,52.77,52.6,52.64,34600.0,31.3846,31.4442,31.3429,31.3667,34600.0
2009-06-01 11:25:00,52.63,52.79,52.61,52.76,43500.0,31.3608,31.4561,31.3488,31.4382,43500.0
2009-06-01 11:30:00,52.76,52.77,52.63,52.69,31300.0,31.4382,31.4442,31.3608,31.3965,31300.0
2009-06-01 11:35:00,52.68,52.71,52.62,52.65,20400.0,31.3906,31.4084,31.3548,31.3727,20400.0
2009-06-01 11:40:00,52.66,52.67,52.58,52.62,16600.0,31.3786,31.3846,31.331,31.3548,16600.0
2009-06-01 11:45:00,52.63,52.68,52.47,52.59,63600.0,31.3608,31.3906,31.2654,31.3369,63600.0
2009-06-01 11:50:00,52.58,52.58,52.48,52.57,25400.0,31.331,31.331,31.2714,31.325,25400.0
2009-06-01 11:55:00,52.55,52.68,52.48,52.52,98200.0,31.3131,31.3906,31.2714,31.2952,98200.0
2009-06-01 12:00:00,52.52,52.54,52.4,52.44,71800.0,31.2952,31.3071,31.2237,31.2475,71800.0
2009-06-01 12:05:00,52.45,52.49,52.42,52.48,46700.0,31.2535,31.2773,31.2356,31.2714,46700.0
2009-06-01 12:10:00,52.47,52.51,52.42,52.46,28900.0,31.2654,31.2893,31.2356,31.2595,28900.0
2009-06-01 12:15:00,52.45,52.49,52.37,52.41,33500.0,31.2535,31.2773,31.2058,31.2297,33500.0
2009-06-01 12:20:00,52.39,52.44,52.39,52.39,27400.0,31.2178,31.2475,31.2178,31.2178,27400.0
2009-06-01 12:25:00,52.39,52.5,52.36,52.49,39500.0,31.2178,31.2833,31.1999,31.2773,39500.0
2009-06-01 12:30:00,52.5,52.55,52.41,52.43,89600.0,31.2833,31.3131,31.2297,31.2416,89600.0
2009-06-01 12:35:00,52.43,52.46,52.42,52.46,45700.0,31.2416,31.2595,31.2356,31.2595,45700.0
2009-06-01 12:40:00,52.45,52.56,52.45,52.56,44300.0,31.2535,31.319,31.2535,31.319,44300.0
2009-06-01 12:45:00,52.56,52.69,52.56,52.67,75900.0,31.319,31.3965,31.319,31.3846,75900.0
2009-06-01 12:50:00,52.67,52.69,52.62,52.66,29100.0,31.3846,31.3965,31.3548,31.3786,29100.0
2009-06-01 12:55:00,52.66,52.71,52.52,52.55,33600.0,31.3786,31.4084,31.2952,31.3131,33600.0
2009-06-01 13:00:00,52.55,52.57,52.5,52.51,22100.0,31.3131,31.325,31.2833,31.2893,22100.0
2009-06-01 13:05:00,52.53,52.53,52.45,52.46,25200.0,31.3012,31.3012,31.2535,31.2595,25200.0
2009-06-01 13:10:00,52.46,52.46,52.35,52.4,35400.0,31.2595,31.2595,31.1939,31.2237,35400.0
2009-06-01 13:15:00,52.41,52.45,52.36,52.36,35400.0,31.2297,31.2535,31.1999,31.1999,35400.0
2009-06-01 13:20:00,52.36,52.48,52.36,52.45,31400.0,31.1999,31.2714,31.1999,31.2535,31400.0
2009-06-01 13:25:00,52.46,52.49,52.44,52.47,14000.0,31.2595,31.2773,31.2475,31.2654,14000.0
2009-06-01 13:30:00,52.47,52.48,52.43,52.45,51600.0,31.2654,31.2714,31.2416,31.2535,51600.0
2009-06-01 13:35:00,52.46,52.49,52.42,52.48,38600.0,31.2595,31.2773,31.2356,31.2714,38600.0
2009-06-01 13:40:00,52.49,52.49,52.45,52.48,41900.0,31.2773,31.2773,31.2535,31.2714,41900.0
2009-06-01 13:45:00,52.48,52.67,52.47,52.63,71500.0,31.2714,31.3846,31.2654,31.3608,71500.0
2009-06-01 13:50:00,52.63,52.73,52.61,52.66,34200.0,31.3608,31.4203,31.3488,31.3786,34200.0
2009-06-01 13:55:00,52.66,52.86,52.66,52.69,118200.0,31.3786,31.4978,31.3786,31.3965,118200.0
2009-06-01 14:00:00,52.7,52.84,52.7,52.78,66400.0,31.4025,31.4859,31.4025,31.4501,66400.0
2009-06-01 14:05:00,52.79,52.82,52.7,52.71,38100.0,31.4561,31.474,31.4025,31.4084,38100.0
2009-06-01 14:10:00,52.72,52.81,52.67,52.69,51800.0,31.4144,31.468,31.3846,31.3965,51800.0
2009-06-01 14:15:00,52.69,52.78,52.69,52.7,40000.0,31.3965,31.4501,31.3965,31.4025,40000.0
2009-06-01 14:20:00,52.7,52.86,52.68,52.84,64300.0,31.4025,31.4978,31.3906,31.4859,64300.0
2009-06-01 14:25:00,52.85,52.97,52.84,52.86,73500.0,31.4919,31.5634,31.4859,31.4978,73500.0
2009-06-01 14:30:00,52.86,52.92,52.79,52.8,85600.0,31.4978,31.5336,31.4561,31.4621,85600.0
2009-06-01 14:35:00,52.8,52.87,52.76,52.84,101700.0,31.4621,31.5038,31.4382,31.4859,101700.0
2009-06-01 14:40:00,52.85,52.88,52.72,52.73,93300.0,31.4919,31.5097,31.4144,31.4203,93300.0
2009-06-01 14:45:00,52.75,52.78,52.65,52.7,50800.0,31.4323,31.4501,31.3727,31.4025,50800.0
2009-06-01 14:50:00,52.7,52.72,52.63,52.7,70700.0,31.4025,31.4144,31.3608,31.4025,70700.0
2009-06-01 14:55:00,52.7,52.76,52.69,52.71,120000.0,31.4025,31.4382,31.3965,31.4084,120000.0
2009-06-01 15:00:00,52.7,52.72,52.64,52.65,63700.0,31.4025,31.4144,31.3667,31.3727,63700.0
2009-06-01 15:05:00,52.66,52.66,52.56,52.65,86600.0,31.3786,31.3786,31.319,31.3727,86600.0
2009-06-01 15:10:00,52.64,52.65,52.43,52.45,146500.0,31.3667,31.3727,31.2416,31.2535,146500.0
2009-06-01 15:15:00,52.45,52.56,52.44,52.5,112700.0,31.2535,31.319,31.2475,31.2833,112700.0
2009-06-01 15:20:00,52.49,52.67,52.49,52.63,136300.0,31.2773,31.3846,31.2773,31.3608,136300.0
2009-06-01 15:25:00,52.63,52.76,52.6,52.74,105200.0,31.3608,31.4382,31.3429,31.4263,105200.0
2009-06-01 15:30:00,52.74,52.76,52.62,52.67,129800.0,31.4263,31.4382,31.3548,31.3846,129800.0
2009-06-01 15:35:00,52.67,52.76,52.65,52.67,119400.0,31.3846,31.4382,31.3727,31.3846,119400.0
2009-06-01 15:40:00,52.66,52.81,52.59,52.61,200900.0,31.3786,31.468,31.3369,31.3488,200900.0
2009-06-01 15:45:00,52.61,52.62,52.49,52.55,140100.0,31.3488,31.3548,31.2773,31.3131,140100.0
2009-06-01 15:50:00,52.54,52.68,52.53,52.62,278200.0,31.3071,31.3906,31.3012,31.3548,278200.0
2009-06-01 15:55:00,52.62,52.63,52.33,52.59,356400.0,31.3548,31.3608,31.182,31.3369,356400.0
2009-06-02 09:30:00,52.37,52.95,51.9,52.88,89700.0,31.2058,31.5514,30.9258,31.5097,89700.0
2009-06-02 09:35:00,52.88,53.2,52.82,53.16,96000.0,31.5097,31.7004,31.474,31.6766,96000.0
2009-06-02 09:40:00,53.22,53.46,53.14,53.43,148500.0,31.7123,31.8553,31.6647,31.8375,148500.0
2009-06-02 09:45:00,53.43,53.47,53.33,53.46,104900.0,31.8375,31.8613,31.7779,31.8553,104900.0
2009-06-02 09:50:00,53.45,53.64,53.33,53.63,145500.0,31.8494,31.9626,31.7779,31.9566,145500.0
2009-06-02 09:55:00,53.63,53.66,53.55,53.58,75000.0,31.9566,31.9745,31.909,31.9268,75000.0
2009-06-02 10:00:00,53.58,54.12,53.58,53.99,297600.0,31.9268,32.2486,31.9268,32.1711,297600.0
2009-06-02 10:05:00,53.99,54.08,53.64,53.83,129900.0,32.1711,32.2248,31.9626,32.0758,129900.0
2009-06-02 10:10:00,53.82,53.83,53.55,53.57,56300.0,32.0698,32.0758,31.909,31.9209,56300.0
2009-06-02 10:15:00,53.59,53.64,53.33,53.38,63700.0,31.9328,31.9626,31.7779,31.8077,63700.0
2009-06-02 10:20:00,53.37,53.46,53.24,53.3,46600.0,31.8017,31.8553,31.7242,31.76,46600.0
2009-06-02 10:25:00,53.3,53.43,53.3,53.38,37700.0,31.76,31.8375,31.76,31.8077,37700.0
2009-06-02 10:30:00,53.39,53.44,53.22,53.3,36600.0,31.8136,31.8434,31.7123,31.76,36600.0
2009-06-02 10:35:00,53.28,53.43,53.24,53.38,41100.0,31.7481,31.8375,31.7242,31.8077,41100.0
2009-06-02 10:40:00,53.37,53.44,53.28,53.31,49300.0,31.8017,31.8434,31.7481,31.766,49300.0
2009-06-02 10:45:00,53.31,53.32,53.25,53.26,50100.0,31.766,31.7719,31.7302,31.7362,50100.0
2009-06-02 10:50:00,53.26,53.28,53.06,53.13,47600.0,31.7362,31.7481,31.617,31.6587,47600.0
2009-06-02 10:55:00,53.13,53.2,53.01,53.01,73500.0,31.6587,31.7004,31.5872,31.5872,73500.0
2009-06-02 11:00:00,53.02,53.08,53.0,53.01,41200.0,31.5932,31.6289,31.5812,31.5872,41200.0
2009-06-02 11:05:00,53.01,53.06,52.91,52.97,51300.0,31.5872,31.617,31.5276,31.5634,51300.0
2009-06-02 11:10:00,52.95,53.01,52.87,52.99,45300.0,31.5514,31.5872,31.5038,31.5753,45300.0
2009-06-02 11:15:00,52.99,53.03,52.92,53.01,34000.0,31.5753,31.5991,31.5336,31.5872,34000.0
2009-06-02 11:20:00,53.0,53.15,52.98,53.11,37300.0,31.5812,31.6706,31.5693,31.6468,37300.0
2009-06-02 11:25:00,53.11,53.13,53.03,53.04,36900.0,31.6468,31.6587,31.5991,31.6051,36900.0
2009-06-02 11:30:00,53.03,53.95,52.96,53.01,157800.0,31.5991,32.1473,31.5574,31.5872,157800.0
2009-06-02 11:35:00,53.01,53.04,52.95,52.95,51200.0,31.5872,31.6051,31.5514,31.5514,51200.0
2009-06-02 11:40:00,52.95,53.02,52.95,53.01,35800.0,31.5514,31.5932,31.5514,31.5872,35800.0
2009-06-02 11:45:00,53.02,53.05,52.97,52.97,29700.0,31.5932,31.611,31.5634,31.5634,29700.0
2009-06-02 11:50:00,52.97,53.14,52.96,53.14,40300.0,31.5634,31.6647,31.5574,31.6647,40300.0
2009-06-02 11:55:00,53.12,53.15,53.02,53.03,23600.0,31.6527,31.6706,31.5932,31.5991,23600.0
2009-06-02 12:00:00,53.02,53.18,53.02,53.15,50600.0,31.5932,31.6885,31.5932,31.6706,50600.0
2009-06-02 12:05:00,53.16,53.21,53.09,53.15,44700.0,31.6766,31.7064,31.6349,31.6706,44700.0
2009-06-02 12:10:00,53.15,53.18,53.08,53.09,21300.0,31.6706,31.6885,31.6289,31.6349,21300.0
2009-06-02 12:15:00,53.08,53.13,53.03,53.11,28900.0,31.6289,31.6587,31.5991,31.6468,28900.0
2009-06-02 12:20:00,53.1,53.1,52.99,53.01,36200.0,31.6408,31.6408,31.5753,31.5872,36200.0
2009-06-02 12:25:00,53.01,53.02,52.98,53.0,58100.0,31.5872,31.5932,31.5693,31.5812,58100.0
2009-06-02 12:30:00,53.01,53.05,53.0,53.02,35200.0,31.5872,31.611,31.5812,31.5932,35200.0
2009-06-02 12:35:00,53.03,53.14,53.03,53.14,47300.0,31.5991,31.6647,31.5991,31.6647,47300.0
2009-06-02 12:40:00,53.14,53.14,53.1,53.11,23700.0,31.6647,31.6647,31.6408,31.6468,23700.0
2009-06-02 12:45:00,53.11,53.12,53.06,53.06,13800.0,31.6468,31.6527,31.617,31.617,13800.0
2009-06-02 12:50:00,53.06,53.21,53.06,53.17,36100.0,31.617,31.7064,31.617,31.6825,36100.0
2009-06-02 12:55:00,53.17,53.18,53.1,53.12,22600.0,31.6825,31.6885,31.6408,31.6527,22600.0
2009-06-02 13:00:00,53.1,53.12,53.02,53.03,21200.0,31.6408,31.6527,31.5932,31.5991,21200.0
2009-06-02 13:05:00,53.03,53.09,53.01,53.06,14600.0,31.5991,31.6349,31.5872,31.617,14600.0
2009-06-02 13:10:00,53.05,53.09,52.99,53.0,19100.0,31.611,31.6349,31.5753,31.5812,19100.0
2009-06-02 13:15:00,53.0,53.0,52.88,52.9,28000.0,31.5812,31.5812,31.5097,31.5216,28000.0
2009-06-02 13:20:00,52.9,52.99,52.89,52.99,22600.0,31.5216,31.5753,31.5157,31.5753,22600.0
2009-06-02 13:25:00,52.99,53.07,52.97,53.0,23000.0,31.5753,31.6229,31.5634,31.5812,23000.0
2009-06-02 13:30:00,52.99,53.05,52.98,52.99,36000.0,31.5753,31.611,31.5693,31.5753,36000.0
2009-06-02 13:35:00,52.99,53.02,52.87,52.88,30300.0,31.5753,31.5932,31.5038,31.5097,30300.0
2009-06-02 13:40:00,52.88,53.04,52.88,53.04,30100.0,31.5097,31.6051,31.5097,31.6051,30100.0
2009-06-02 13:45:00,53.04,53.08,53.0,53.0,22200.0,31.6051,31.6289,31.5812,31.5812,22200.0
2009-06-02 13:50:00,53.01,53.03,52.87,52.87,31200.0,31.5872,31.5991,31.5038,31.5038,31200.0
2009-06-02 13:55:00,52.88,52.93,52.87,52.9,31200.0,31.5097,31.5395,31.5038,31.5216,31200.0
2009-06-02 14:00:00,52.91,52.91,52.79,52.8,59200.0,31.5276,31.5276,31.4561,31.4621,59200.0
2009-06-02 14:05:00,52.8,52.91,52.79,52.88,23600.0,31.4621,31.5276,31.4561,31.5097,23600.0
2009-06-02 14:10:00,52.89,52.92,52.83,52.9,24000.0,31.5157,31.5336,31.4799,31.5216,24000.0
2009-06-02 14:15:00,52.9,53.05,52.89,53.01,66600.0,31.5216,31.611,31.5157,31.5872,66600.0
2009-06-02 14:20:00,53.01,53.13,52.99,53.07,59900.0,31.5872,31.6587,31.5753,31.6229,59900.0
2009-06-02 14:25:00,53.08,53.17,53.02,53.08,39800.0,31.6289,31.6825,31.5932,31.6289,39800.0
2009-06-02 14:30:00,53.08,53.1,52.93,52.95,41100.0,31.6289,31.6408,31.5395,31.5514,41100.0
2009-06-02 14:35:00,52.95,53.05,52.94,53.05,25500.0,31.5514,31.611,31.5455,31.611,25500.0
2009-06-02 14:40:00,53.05,53.15,53.02,53.06,50400.0,31.611,31.6706,31.5932,31.617,50400.0
2009-06-02 14:45:00,53.07,53.08,52.95,52.98,32900.0,31.6229,31.6289,31.5514,31.5693,32900.0
2009-06-02 14:50:00,52.98,53.06,52.93,53.02,161800.0,31.5693,31.617,31.5395,31.5932,161800.0
2009-06-02 14:55:00,53.02,53.04,52.89,52.89,58500.0,31.5932,31.6051,31.5157,31.5157,58500.0
2009-06-02 15:00:00,52.91,53.05,52.9,52.97,53300.0,31.5276,31.611,31.5216,31.5634,53300.0
2009-06-02 15:05:00,52.98,53.09,52.98,53.01,57500.0,31.5693,31.6349,31.5693,31.5872,57500.0
2009-06-02 15:10:00,53.03,53.05,52.86,52.87,71200.0,31.5991,31.611,31.4978,31.5038,71200.0
2009-06-02 15:15:00,52.87,52.9,52.82,52.87,53000.0,31.5038,31.5216,31.474,31.5038,53000.0
2009-06-02 15:20:00,52.87,52.9,52.79,52.83,51300.0,31.5038,31.5216,31.4561,31.4799,51300.0
2009-06-02 15:25:00,52.83,52.97,52.68,52.75,96000.0,31.4799,31.5634,31.3906,31.4323,96000.0
2009-06-02 15:30:00,52.76,52.79,52.66,52.75,94900.0,31.4382,31.4561,31.3786,31.4323,94900.0
2009-06-02 15:35:00,52.77,52.83,52.71,52.72,104200.0,31.4442,31.4799,31.4084,31.4144,104200.0
2009-06-02 15:40:00,52.73,52.78,52.67,52.71,132500.0,31.4203,31.4501,31.3846,31.4084,132500.0
2009-06-02 15:45:00,52.72,52.74,52.64,52.67,85100.0,31.4144,31.4263,31.3667,31.3846,85100.0
2009-06-02 15:50:00,52.66,52.77,52.5,52.57,188600.0,31.3786,31.4442,31.2833,31.325,188600.0
2009-06-02 15:55:00,52.57,52.6,52.48,52.54,216300.0,31.325,31.3429,31.2714,31.3071,216300.0
2009-06-03 09:30:00,51.72,52.02,51.72,51.97,112000.0,30.8185,30.9973,30.8185,30.9675,112000.0
2009-06-03 09:35:00,51.97,52.02,51.69,51.8,106200.0,30.9675,30.9973,30.8006,30.8662,106200.0
2009-06-03 09:40:00,51.77,51.85,51.67,51.73,55600.0,30.8483,30.896,30.7887,30.8245,55600.0
2009-06-03 09:45:00,51.71,51.78,51.52,51.63,96700.0,30.8126,30.8543,30.6993,30.7649,96700.0
2009-06-03 09:50:00,51.63,51.75,51.43,51.46,129700.0,30.7649,30.8364,30.6457,30.6636,129700.0
2009-06-03 09:55:00,51.44,51.47,51.36,51.47,68900.0,30.6517,30.6695,30.604,30.6695,68900.0
2009-06-03 10:00:00,51.47,51.47,51.26,51.29,123100.0,30.6695,30.6695,30.5444,30.5623,123100.0
2009-06-03 10:05:00,51.29,51.36,51.14,51.2,122400.0,30.5623,30.604,30.4729,30.5087,122400.0
2009-06-03 10:10:00,51.2,51.2,51.1,51.15,135300.0,30.5087,30.5087,30.4491,30.4789,135300.0
2009-06-03 10:15:00,51.14,51.15,51.0,51.04,48400.0,30.4729,30.4789,30.3895,30.4133,48400.0
2009-06-03 10:20:00,51.04,51.11,51.0,51.01,51700.0,30.4133,30.455,30.3895,30.3954,51700.0
2009-06-03 10:25:00,51.02,51.2,50.94,50.96,169100.0,30.4014,30.5087,30.3537,30.3657,169100.0
2009-06-03 10:30:00,50.96,50.98,50.87,50.95,105400.0,30.3657,30.3776,30.312,30.3597,105400.0
2009-06-03 10:35:00,50.95,51.0,50.91,50.95,79700.0,30.3597,30.3895,30.3359,30.3597,79700.0
2009-06-03 10:40:00,50.96,51.01,50.89,50.98,56900.0,30.3657,30.3954,30.3239,30.3776,56900.0
2009-06-03 10:45:00,50.94,50.96,50.9,50.95,35000.0,30.3537,30.3657,30.3299,30.3597,35000.0
2009-06-03 10:50:00,50.95,51.03,50.89,50.9,62700.0,30.3597,30.4074,30.3239,30.3299,62700.0
2009-06-03 10:55:00,50.91,50.96,50.89,50.96,36000.0,30.3359,30.3657,30.3239,30.3657,36000.0
2009-06-03 11:00:00,50.97,51.03,50.95,50.99,42900.0,30.3716,30.4074,30.3597,30.3835,42900.0
2009-06-03 11:05:00,51.0,51.02,50.95,50.96,49400.0,30.3895,30.4014,30.3597,30.3657,49400.0
2009-06-03 11:10:00,50.96,51.01,50.96,51.01,33600.0,30.3657,30.3954,30.3657,30.3954,33600.0
2009-06-03 11:15:00,51.01,51.01,50.85,50.94,67800.0,30.3954,30.3954,30.3001,30.3537,67800.0
2009-06-03 11:20:00,50.94,51.03,50.94,51.0,92700.0,30.3537,30.4074,30.3537,30.3895,92700.0
2009-06-03 11:25:00,51.0,51.03,50.98,50.99,65800.0,30.3895,30.4074,30.3776,30.3835,65800.0
2009-06-03 11:30:00,51.0,51.11,50.98,51.1,55300.0,30.3895,30.455,30.3776,30.4491,55300.0
2009-06-03 11:35:00,51.09,51.16,51.06,51.15,81200.0,30.4431,30.4848,30.4252,30.4789,81200.0
2009-06-03 11:40:00,51.15,51.2,51.1,51.19,80900.0,30.4789,30.5087,30.4491,30.5027,80900.0
2009-06-03 11:45:00,51.19,51.23,51.13,51.21,85100.0,30.5027,30.5265,30.467,30.5146,85100.0
2009-06-03 11:50:00,51.21,51.27,51.12,51.13,55700.0,30.5146,30.5504,30.461,30.467,55700.0
2009-06-03 11:55:00,51.12,51.18,51.04,51.06,59500.0,30.461,30.4967,30.4133,30.4252,59500.0
2009-06-03 12:00:00,51.05,51.11,51.04,51.1,23800.0,30.4193,30.455,30.4133,30.4491,23800.0
2009-06-03 12:05:00,51.1,51.17,51.09,51.11,71500.0,30.4491,30.4908,30.4431,30.455,71500.0
2009-06-03 12:10:00,51.12,51.12,50.96,51.04,41500.0,30.461,30.461,30.3657,30.4133,41500.0
2009-06-03 12:15:00,51.04,51.2,51.04,51.2,27800.0,30.4133,30.5087,30.4133,30.5087,27800.0
2009-06-03 12:20:00,51.2,51.22,51.14,51.17,43900.0,30.5087,30.5206,30.4729,30.4908,43900.0
2009-06-03 12:25:00,51.17,51.17,51.03,51.06,40200.0,30.4908,30.4908,30.4074,30.4252,40200.0
2009-06-03 12:30:00,51.06,51.08,51.01,51.07,20800.0,30.4252,30.4372,30.3954,30.4312,20800.0
2009-06-03 12:35:00,51.07,51.07,51.04,51.07,18500.0,30.4312,30.4312,30.4133,30.4312,18500.0
2009-06-03 12:40:00,51.07,51.08,51.0,51.02,22400.0,30.4312,30.4372,30.3895,30.4014,22400.0
2009-06-03 12:45:00,51.02,51.05,51.0,51.05,16400.0,30.4014,30.4193,30.3895,30.4193,16400.0
2009-06-03 12:50:00,51.05,51.11,51.02,51.02,57800.0,30.4193,30.455,30.4014,30.4014,57800.0
2009-06-03 12:55:00,51.02,51.07,50.9,50.96,43900.0,30.4014,30.4312,30.3299,30.3657,43900.0
2009-06-03 13:00:00,50.95,50.96,50.88,50.92,34200.0,30.3597,30.3657,30.318,30.3418,34200.0
2009-06-03 13:05:00,50.91,50.95,50.9,50.94,18900.0,30.3359,30.3597,30.3299,30.3537,18900.0
2009-06-03 13:10:00,50.94,50.96,50.88,50.9,36800.0,30.3537,30.3657,30.318,30.3299,36800.0
2009-06-03 13:15:00,50.91,50.92,50.88,50.89,33000.0,30.3359,30.3418,30.318,30.3239,33000.0
2009-06-03 13:20:00,50.9,50.9,50.85,50.9,21900.0,30.3299,30.3299,30.3001,30.3299,21900.0
2009-06-03 13:25:00,50.9,50.91,50.8,50.83,39100.0,30.3299,30.3359,30.2703,30.2882,39100.0
2009-06-03 13:30:00,50.83,50.86,50.8,50.82,44500.0,30.2882,30.3061,30.2703,30.2822,44500.0
2009-06-03 13:35:00,50.83,50.86,50.78,50.86,30400.0,30.2882,30.3061,30.2584,30.3061,30400.0
2009-06-03 13:40:00,50.86,50.87,50.72,50.78,90100.0,30.3061,30.312,30.2226,30.2584,90100.0
2009-06-03 13:45:00,50.78,50.79,50.71,50.74,51900.0,30.2584,30.2644,30.2167,30.2346,51900.0
2009-06-03 13:50:00,50.74,50.82,50.74,50.8,39700.0,30.2346,30.2822,30.2346,30.2703,39700.0
2009-06-03 13:55:00,50.8,50.82,50.74,50.79,44200.0,30.2703,30.2822,30.2346,30.2644,44200.0
2009-06-03 14:00:00,50.8,50.81,50.77,50.8,74400.0,30.2703,30.2763,30.2524,30.2703,74400.0
2009-06-03 14:05:00,50.8,50.81,50.72,50.78,59100.0,30.2703,30.2763,30.2226,30.2584,59100.0
2009-06-03 14:10:00,50.79,50.8,50.74,50.78,71700.0,30.2644,30.2703,30.2346,30.2584,71700.0
2009-06-03 14:15:00,50.77,50.81,50.76,50.78,61000.0,30.2524,30.2763,30.2465,30.2584,61000.0
2009-06-03 14:20:00,50.78,50.81,50.7,50.74,88400.0,30.2584,30.2763,30.2107,30.2346,88400.0
2009-06-03 14:25:00,50.75,50.76,50.69,50.72,47500.0,30.2405,30.2465,30.2048,30.2226,47500.0
2009-06-03 14:30:00,50.72,50.77,50.69,50.75,119700.0,30.2226,30.2524,30.2048,30.2405,119700.0
2009-06-03 14:35:00,50.74,50.81,50.74,50.8,101000.0,30.2346,30.2763,30.2346,30.2703,101000.0
2009-06-03 14:40:00,50.79,50.81,50.77,50.79,58200.0,30.2644,30.2763,30.2524,30.2644,58200.0
2009-06-03 14:45:00,50.79,50.81,50.77,50.79,42400.0,30.2644,30.2763,30.2524,30.2644,42400.0
2009-06-03 14:50:00,50.79,50.82,50.78,50.81,23000.0,30.2644,30.2822,30.2584,30.2763,23000.0
2009-06-03 14:55:00,50.81,50.93,50.78,50.81,113000.0,30.2763,30.3478,30.2584,30.2763,113000.0
2009-06-03 15:00:00,50.81,50.86,50.8,50.82,60800.0,30.2763,30.3061,30.2703,30.2822,60800.0
2009-06-03 15:05:00,50.82,50.88,50.8,50.82,69500.0,30.2822,30.318,30.2703,30.2822,69500.0
2009-06-03 15:10:00,50.82,50.84,50.78,50.82,51700.0,30.2822,30.2941,30.2584,30.2822,51700.0
2009-06-03 15:15:00,50.82,50.84,50.76,50.76,63100.0,30.2822,30.2941,30.2465,30.2465,63100.0
2009-06-03 15:20:00,50.77,50.82,50.76,50.81,68100.0,30.2524,30.2822,30.2465,30.2763,68100.0
2009-06-03 15:25:00,50.82,50.82,50.68,50.69,78900.0,30.2822,30.2822,30.1988,30.2048,78900.0
2009-06-03 15:30:00,50.7,50.75,50.64,50.68,145900.0,30.2107,30.2405,30.175,30.1988,145900.0
2009-06-03 15:35:00,50.67,50.72,50.63,50.69,180600.0,30.1929,30.2226,30.169,30.2048,180600.0
2009-06-03 15:40:00,50.7,50.84,50.69,50.82,252300.0,30.2107,30.2941,30.2048,30.2822,252300.0
2009-06-03 15:45:00,50.81,50.91,50.79,50.82,268300.0,30.2763,30.3359,30.2644,30.2822,268300.0
2009-06-03 15:50:00,50.81,50.98,50.81,50.86,212300.0,30.2763,30.3776,30.2763,30.3061,212300.0
2009-06-03 15:55:00,50.85,51.01,50.79,51.01,449600.0,30.3001,30.3954,30.2644,30.3954,449600.0
2009-06-04 09:30:00,51.1,51.43,50.78,50.98,68400.0,30.4491,30.6457,30.2584,30.3776,68400.0
2009-06-04 09:35:00,50.97,51.08,50.57,50.68,82200.0,30.3716,30.4372,30.1333,30.1988,82200.0
2009-06-04 09:40:00,50.69,50.81,50.35,50.53,108200.0,30.2048,30.2763,30.0022,30.1094,108200.0
2009-06-04 09:45:00,50.54,50.54,50.35,50.39,32100.0,30.1154,30.1154,30.0022,30.026,32100.0
2009-06-04 09:50:00,50.4,50.52,50.26,50.46,193100.0,30.032,30.1035,29.9485,30.0677,193100.0
2009-06-04 09:55:00,50.31,50.67,50.31,50.6,121500.0,29.9783,30.1929,29.9783,30.1511,121500.0
2009-06-04 10:00:00,50.58,50.67,50.55,50.6,61600.0,30.1392,30.1929,30.1213,30.1511,61600.0
2009-06-04 10:05:00,50.6,50.64,50.45,50.57,41900.0,30.1511,30.175,30.0618,30.1333,41900.0
2009-06-04 10:10:00,50.58,50.62,50.47,50.53,117900.0,30.1392,30.1631,30.0737,30.1094,117900.0
2009-06-04 10:15:00,50.53,50.62,50.5,50.57,52000.0,30.1094,30.1631,30.0916,30.1333,52000.0
2009-06-04 10:20:00,50.59,50.7,50.55,50.65,125000.0,30.1452,30.2107,30.1213,30.1809,125000.0
2009-06-04 10:25:00,50.63,50.84,50.63,50.83,26100.0,30.169,30.2941,30.169,30.2882,26100.0
2009-06-04 10:30:00,50.84,50.9,50.71,50.86,54200.0,30.2941,30.3299,30.2167,30.3061,54200.0
2009-06-04 10:35:00,50.87,50.91,50.74,50.81,36400.0,30.312,30.3359,30.2346,30.2763,36400.0
2009-06-04 10:40:00,50.82,50.88,50.67,50.78,61300.0,30.2822,30.318,30.1929,30.2584,61300.0
2009-06-04 10:45:00,50.79,50.85,50.75,50.82,33700.0,30.2644,30.3001,30.2405,30.2822,33700.0
2009-06-04 10:50:00,50.83,51.04,50.83,51.01,68000.0,30.2882,30.4133,30.2882,30.3954,68000.0
2009-06-04 10:55:00,51.02,51.18,50.98,50.99,56500.0,30.4014,30.4967,30.3776,30.3835,56500.0
2009-06-04 11:00:00,51.0,51.04,50.94,50.95,34500.0,30.3895,30.4133,30.3537,30.3597,34500.0
2009-06-04 11:05:00,50.96,51.03,50.91,51.01,35800.0,30.3657,30.4074,30.3359,30.3954,35800.0
2009-06-04 11:10:00,51.01,51.04,50.93,50.95,74500.0,30.3954,30.4133,30.3478,30.3597,74500.0
2009-06-04 11:15:00,50.96,51.13,50.96,51.13,40800.0,30.3657,30.467,30.3657,30.467,40800.0
2009-06-04 11:20:00,51.13,51.14,50.99,51.04,41000.0,30.467,30.4729,30.3835,30.4133,41000.0
2009-06-04 11:25:00,51.03,51.06,50.95,51.04,28200.0,30.4074,30.4252,30.3597,30.4133,28200.0
2009-06-04 11:30:00,51.04,51.06,50.87,50.9,27500.0,30.4133,30.4252,30.312,30.3299,27500.0
2009-06-04 11:35:00,50.91,51.0,50.88,50.99,18700.0,30.3359,30.3895,30.318,30.3835,18700.0
2009-06-04 11:40:00,51.0,51.0,50.95,50.97,20500.0,30.3895,30.3895,30.3597,30.3716,20500.0
2009-06-04 11:45:00,50.97,51.0,50.97,50.99,15600.0,30.3716,30.3895,30.3716,30.3835,15600.0
2009-06-04 11:50:00,50.99,51.0,50.95,50.95,19200.0,30.3835,30.3895,30.3597,30.3597,19200.0
2009-06-04 11:55:00,50.94,50.99,50.89,50.89,25600.0,30.3537,30.3835,30.3239,30.3239,25600.0
2009-06-04 12:00:00,50.89,50.89,50.8,50.81,28700.0,30.3239,30.3239,30.2703,30.2763,28700.0
2009-06-04 12:05:00,50.81,50.85,50.8,50.82,19400.0,30.2763,30.3001,30.2703,30.2822,19400.0
2009-06-04 12:10:00,50.81,50.84,50.75,50.75,34000.0,30.2763,30.2941,30.2405,30.2405,34000.0
2009-06-04 12:15:00,50.75,50.84,50.73,50.84,28500.0,30.2405,30.2941,30.2286,30.2941,28500.0
2009-06-04 12:20:00,50.84,51.0,50.83,50.98,20800.0,30.2941,30.3895,30.2882,30.3776,20800.0
2009-06-04 12:25:00,50.97,50.98,50.88,50.9,30600.0,30.3716,30.3776,30.318,30.3299,30600.0
2009-06-04 12:30:00,50.89,51.0,50.89,50.99,18300.0,30.3239,30.3895,30.3239,30.3835,18300.0
2009-06-04 12:35:00,50.99,51.0,50.97,50.99,22300.0,30.3835,30.3895,30.3716,30.3835,22300.0
2009-06-04 12:40:00,51.0,51.0,50.96,50.98,34900.0,30.3895,30.3895,30.3657,30.3776,34900.0
2009-06-04 12:45:00,50.99,51.0,50.92,50.98,42500.0,30.3835,30.3895,30.3418,30.3776,42500.0
2009-06-04 12:50:00,50.98,51.0,50.98,50.99,7600.0,30.3776,30.3895,30.3776,30.3835,7600.0
2009-06-04 12:55:00,50.99,51.0,50.98,50.99,18300.0,30.3835,30.3895,30.3776,30.3835,18300.0
2009-06-04 13:00:00,51.0,51.0,50.96,50.96,17500.0,30.3895,30.3895,30.3657,30.3657,17500.0
2009-06-04 13:05:00,50.98,50.99,50.94,50.96,13500.0,30.3776,30.3835,30.3537,30.3657,13500.0
2009-06-04 13:10:00,50.99,51.0,50.94,50.95,31900.0,30.3835,30.3895,30.3537,30.3597,31900.0
2009-06-04 13:15:00,50.95,51.0,50.95,50.99,19600.0,30.3597,30.3895,30.3597,30.3835,19600.0
2009-06-04 13:20:00,50.99,51.0,50.96,50.98,63600.0,30.3835,30.3895,30.3657,30.3776,63600.0
2009-06-04 13:25:00,50.98,51.0,50.97,50.98,21800.0,30.3776,30.3895,30.3716,30.3776,21800.0
2009-06-04 13:30:00,50.98,51.07,50.98,51.07,62200.0,30.3776,30.4312,30.3776,30.4312,62200.0
2009-06-04 13:35:00,51.07,51.08,50.94,51.0,99300.0,30.4312,30.4372,30.3537,30.3895,99300.0
2009-06-04 13:40:00,51.0,51.0,50.93,50.93,25900.0,30.3895,30.3895,30.3478,30.3478,25900.0
2009-06-04 13:45:00,50.94,51.0,50.93,50.99,33400.0,30.3537,30.3895,30.3478,30.3835,33400.0
2009-06-04 13:50:00,50.99,51.0,50.91,50.91,51300.0,30.3835,30.3895,30.3359,30.3359,51300.0
2009-06-04 13:55:00,50.92,51.0,50.92,50.99,20400.0,30.3418,30.3895,30.3418,30.3835,20400.0
2009-06-04 14:00:00,50.99,51.0,50.93,50.97,24800.0,30.3835,30.3895,30.3478,30.3716,24800.0
2009-06-04 14:05:00,50.98,51.11,50.97,51.05,77100.0,30.3776,30.455,30.3716,30.4193,77100.0
2009-06-04 14:10:00,51.05,51.07,50.96,51.0,37900.0,30.4193,30.4312,30.3657,30.3895,37900.0
2009-06-04 14:15:00,50.99,51.06,50.99,51.04,37600.0,30.3835,30.4252,30.3835,30.4133,37600.0
2009-06-04 14:20:00,51.04,51.09,50.99,51.01,40900.0,30.4133,30.4431,30.3835,30.3954,40900.0
2009-06-04 14:25:00,51.01,51.08,51.0,51.0,75500.0,30.3954,30.4372,30.3895,30.3895,75500.0
2009-06-04 14:30:00,51.01,51.07,51.0,51.03,36800.0,30.3954,30.4312,30.3895,30.4074,36800.0
2009-06-04 14:35:00,51.04,51.08,51.0,51.05,70100.0,30.4133,30.4372,30.3895,30.4193,70100.0
2009-06-04 14:40:00,51.06,51.17,51.02,51.13,81100.0,30.4252,30.4908,30.4014,30.467,81100.0
2009-06-04 14:45:00,51.14,51.24,51.08,51.1,94500.0,30.4729,30.5325,30.4372,30.4491,94500.0
2009-06-04 14:50:00,51.1,51.15,51.0,51.08,63500.0,30.4491,30.4789,30.3895,30.4372,63500.0
2009-06-04 14:55:00,51.07,51.1,51.03,51.04,39800.0,30.4312,30.4491,30.4074,30.4133,39800.0
2009-06-04 15:00:00,51.05,51.07,51.01,51.01,53100.0,30.4193,30.4312,30.3954,30.3954,53100.0
2009-06-04 15:05:00,51.01,51.07,50.93,51.0,70900.0,30.3954,30.4312,30.3478,30.3895,70900.0
2009-06-04 15:10:00,50.99,51.08,50.98,51.03,118800.0,30.3835,30.4372,30.3776,30.4074,118800.0
2009-06-04 15:15:00,51.05,51.05,50.98,51.04,30200.0,30.4193,30.4193,30.3776,30.4133,30200.0
2009-06-04 15:20:00,51.04,51.09,51.02,51.04,22500.0,30.4133,30.4431,30.4014,30.4133,22500.0
2009-06-04 15:25:00,51.05,51.1,51.04,51.05,38200.0,30.4193,30.4491,30.4133,30.4193,38200.0
2009-06-04 15:30:00,51.05,51.08,50.96,51.08,68500.0,30.4193,30.4372,30.3657,30.4372,68500.0
2009-06-04 15:35:00,51.08,51.11,51.01,51.03,99800.0,30.4372,30.455,30.3954,30.4074,99800.0
2009-06-04 15:40:00,51.02,51.02,50.84,50.92,105100.0,30.4014,30.4014,30.2941,30.3418,105100.0
2009-06-04 15:45:00,50.93,50.99,50.84,50.84,100900.0,30.3478,30.3835,30.2941,30.2941,100900.0
2009-06-04 15:50:00,50.85,50.99,50.78,50.85,147800.0,30.3001,30.3835,30.2584,30.3001,147800.0
2009-06-04 15:55:00,50.84,51.07,50.82,51.01,280600.0,30.2941,30.4312,30.2822,30.3954,280600.0
2009-06-05 09:30:00,51.9,52.2,51.77,51.91,141500.0,30.9258,31.1045,30.8483,30.9317,141500.0
2009-06-05 09:35:00,51.9,52.19,51.86,52.08,117300.0,30.9258,31.0986,30.9019,31.033,117300.0
2009-06-05 09:40:00,52.1,52.27,51.98,52.0,149300.0,31.0449,31.1462,30.9734,30.9854,149300.0
2009-06-05 09:45:00,52.02,52.02,51.41,51.49,119100.0,30.9973,30.9973,30.6338,30.6815,119100.0
2009-06-05 09:50:00,51.5,51.82,51.46,51.74,72200.0,30.6874,30.8781,30.6636,30.8304,72200.0
2009-06-05 09:55:00,51.76,51.79,51.53,51.7,77900.0,30.8424,30.8602,30.7053,30.8066,77900.0
2009-06-05 10:00:00,51.68,51.77,51.46,51.54,91100.0,30.7947,30.8483,30.6636,30.7113,91100.0
2009-06-05 10:05:00,51.53,51.59,51.42,51.5,110000.0,30.7053,30.7411,30.6398,30.6874,110000.0
2009-06-05 10:10:00,51.49,51.53,51.29,51.45,94700.0,30.6815,30.7053,30.5623,30.6576,94700.0
2009-06-05 10:15:00,51.44,51.57,51.43,51.5,143900.0,30.6517,30.7291,30.6457,30.6874,143900.0
2009-06-05 10:20:00,51.51,51.83,51.49,51.74,83200.0,30.6934,30.8841,30.6815,30.8304,83200.0
2009-06-05 10:25:00,51.73,51.86,51.73,51.82,65600.0,30.8245,30.9019,30.8245,30.8781,65600.0
2009-06-05 10:30:00,51.82,51.82,51.67,51.7,71600.0,30.8781,30.8781,30.7887,30.8066,71600.0
2009-06-05 10:35:00,51.71,51.81,51.63,51.77,39600.0,30.8126,30.8721,30.7649,30.8483,39600.0
2009-06-05 10:40:00,51.75,51.85,51.71,51.75,42400.0,30.8364,30.896,30.8126,30.8364,42400.0
2009-06-05 10:45:00,51.77,51.8,51.56,51.6,61500.0,30.8483,30.8662,30.7232,30.747,61500.0
2009-06-05 10:50:00,51.6,51.6,51.47,51.48,50800.0,30.747,30.747,30.6695,30.6755,50800.0
2009-06-05 10:55:00,51.48,51.59,51.41,51.59,52500.0,30.6755,30.7411,30.6338,30.7411,52500.0
2009-06-05 11:00:00,51.59,51.78,51.57,51.74,29700.0,30.7411,30.8543,30.7291,30.8304,29700.0
2009-06-05 11:05:00,51.72,51.78,51.65,51.67,27600.0,30.8185,30.8543,30.7768,30.7887,27600.0
2009-06-05 11:10:00,51.67,51.69,51.56,51.57,41900.0,30.7887,30.8006,30.7232,30.7291,41900.0
2009-06-05 11:15:00,51.58,51.71,51.58,51.71,25000.0,30.7351,30.8126,30.7351,30.8126,25000.0
2009-06-05 11:20:00,51.71,51.8,51.66,51.69,22100.0,30.8126,30.8662,30.7828,30.8006,22100.0
2009-06-05 11:25:00,51.69,51.69,51.6,51.62,12600.0,30.8006,30.8006,30.747,30.7589,12600.0
2009-06-05 11:30:00,51.6,51.6,51.51,51.58,22000.0,30.747,30.747,30.6934,30.7351,22000.0
2009-06-05 11:35:00,51.58,51.6,51.52,51.57,14800.0,30.7351,30.747,30.6993,30.7291,14800.0
2009-06-05 11:40:00,51.58,51.59,51.45,51.52,31400.0,30.7351,30.7411,30.6576,30.6993,31400.0
2009-06-05 11:45:00,51.54,51.55,51.41,51.49,19300.0,30.7113,30.7172,30.6338,30.6815,19300.0
2009-06-05 11:50:00,51.49,51.62,51.4,51.62,22600.0,30.6815,30.7589,30.6278,30.7589,22600.0
2009-06-05 11:55:00,51.61,51.64,51.58,51.63,19100.0,30.753,30.7708,30.7351,30.7649,19100.0
2009-06-05 12:00:00,51.62,51.64,51.57,51.59,11500.0,30.7589,30.7708,30.7291,30.7411,11500.0
2009-06-05 12:05:00,51.59,51.71,51.55,51.58,21700.0,30.7411,30.8126,30.7172,30.7351,21700.0
2009-06-05 12:10:00,51.58,51.61,51.46,51.47,20000.0,30.7351,30.753,30.6636,30.6695,20000.0
2009-06-05 12:15:00,51.47,51.55,51.4,51.49,25500.0,30.6695,30.7172,30.6278,30.6815,25500.0
2009-06-05 12:20:00,51.5,51.55,51.38,51.51,27000.0,30.6874,30.7172,30.6159,30.6934,27000.0
2009-06-05 12:25:00,51.51,51.61,51.51,51.58,25000.0,30.6934,30.753,30.6934,30.7351,25000.0
2009-06-05 12:30:00,51.59,51.63,51.49,51.54,23500.0,30.7411,30.7649,30.6815,30.7113,23500.0
2009-06-05 12:35:00,51.52,51.65,51.49,51.65,16500.0,30.6993,30.7768,30.6815,30.7768,16500.0
2009-06-05 12:40:00,51.65,51.66,51.55,51.63,14900.0,30.7768,30.7828,30.7172,30.7649,14900.0
2009-06-05 12:45:00,51.63,51.68,51.61,51.66,17200.0,30.7649,30.7947,30.753,30.7828,17200.0
2009-06-05 12:50:00,51.67,51.67,51.55,51.65,34800.0,30.7887,30.7887,30.7172,30.7768,34800.0
2009-06-05 12:55:00,51.65,51.71,51.59,51.68,16200.0,30.7768,30.8126,30.7411,30.7947,16200.0
2009-06-05 13:00:00,51.67,51.68,51.62,51.66,19700.0,30.7887,30.7947,30.7589,30.7828,19700.0
2009-06-05 13:05:00,51.65,51.71,51.64,51.64,15200.0,30.7768,30.8126,30.7708,30.7708,15200.0
2009-06-05 13:10:00,51.64,51.65,51.48,51.58,38900.0,30.7708,30.7768,30.6755,30.7351,38900.0
2009-06-05 13:15:00,51.58,51.59,51.45,51.49,16500.0,30.7351,30.7411,30.6576,30.6815,16500.0
2009-06-05 13:20:00,51.49,51.51,51.38,51.49,24400.0,30.6815,30.6934,30.6159,30.6815,24400.0
2009-06-05 13:25:00,51.49,51.55,51.46,51.55,13400.0,30.6815,30.7172,30.6636,30.7172,13400.0
2009-06-05 13:30:00,51.55,51.58,51.52,51.58,17100.0,30.7172,30.7351,30.6993,30.7351,17100.0
2009-06-05 13:35:00,51.57,51.59,51.5,51.57,19000.0,30.7291,30.7411,30.6874,30.7291,19000.0
2009-06-05 13:40:00,51.58,51.71,51.58,51.64,33200.0,30.7351,30.8126,30.7351,30.7708,33200.0
2009-06-05 13:45:00,51.64,51.7,51.64,51.68,9200.0,30.7708,30.8066,30.7708,30.7947,9200.0
2009-06-05 13:50:00,51.7,51.75,51.69,51.74,8300.0,30.8066,30.8364,30.8006,30.8304,8300.0
2009-06-05 13:55:00,51.74,51.77,51.55,51.65,30200.0,30.8304,30.8483,30.7172,30.7768,30200.0
2009-06-05 14:00:00,51.66,51.71,51.52,51.52,22200.0,30.7828,30.8126,30.6993,30.6993,22200.0
2009-06-05 14:05:00,51.55,51.56,51.45,51.47,35600.0,30.7172,30.7232,30.6576,30.6695,35600.0
2009-06-05 14:10:00,51.47,51.5,51.44,51.44,18700.0,30.6695,30.6874,30.6517,30.6517,18700.0
2009-06-05 14:15:00,51.44,51.49,51.33,51.4,29000.0,30.6517,30.6815,30.5861,30.6278,29000.0
2009-06-05 14:20:00,51.39,51.49,51.31,51.49,30700.0,30.6219,30.6815,30.5742,30.6815,30700.0
2009-06-05 14:25:00,51.49,51.51,51.4,51.45,24900.0,30.6815,30.6934,30.6278,30.6576,24900.0
2009-06-05 14:30:00,51.45,51.47,51.25,51.26,30500.0,30.6576,30.6695,30.5385,30.5444,30500.0
2009-06-05 14:35:00,51.27,51.43,51.21,51.35,31400.0,30.5504,30.6457,30.5146,30.598,31400.0
2009-06-05 14:40:00,51.35,51.5,51.31,51.48,30400.0,30.598,30.6874,30.5742,30.6755,30400.0
2009-06-05 14:45:00,51.5,51.5,51.38,51.47,28000.0,30.6874,30.6874,30.6159,30.6695,28000.0
2009-06-05 14:50:00,51.47,51.53,51.43,51.48,25600.0,30.6695,30.7053,30.6457,30.6755,25600.0
2009-06-05 14:55:00,51.47,51.54,51.46,51.52,22800.0,30.6695,30.7113,30.6636,30.6993,22800.0
2009-06-05 15:00:00,51.5,51.51,51.4,51.45,39300.0,30.6874,30.6934,30.6278,30.6576,39300.0
2009-06-05 15:05:00,51.45,51.62,51.45,51.49,47200.0,30.6576,30.7589,30.6576,30.6815,47200.0
2009-06-05 15:10:00,51.48,51.58,51.45,51.51,52900.0,30.6755,30.7351,30.6576,30.6934,52900.0
2009-06-05 15:15:00,51.52,51.57,51.46,51.57,33600.0,30.6993,30.7291,30.6636,30.7291,33600.0
2009-06-05 15:20:00,51.57,51.6,51.51,51.54,40700.0,30.7291,30.747,30.6934,30.7113,40700.0
2009-06-05 15:25:00,51.55,51.56,51.42,51.43,42100.0,30.7172,30.7232,30.6398,30.6457,42100.0
2009-06-05 15:30:00,51.44,51.59,51.41,51.58,53100.0,30.6517,30.7411,30.6338,30.7351,53100.0
2009-06-05 15:35:00,51.58,51.7,51.58,51.66,72600.0,30.7351,30.8066,30.7351,30.7828,72600.0
2009-06-05 15:40:00,51.66,51.69,51.47,51.53,89500.0,30.7828,30.8006,30.6695,30.7053,89500.0
2009-06-05 15:45:00,51.51,51.58,51.32,51.34,81300.0,30.6934,30.7351,30.5802,30.5921,81300.0
2009-06-05 15:50:00,51.34,51.47,51.33,51.43,113400.0,30.5921,30.6695,30.5861,30.6457,113400.0
2009-06-05 15:55:00,51.44,51.57,51.42,51.56,157700.0,30.6517,30.7291,30.6398,30.7232,157700.0
2009-06-08 09:30:00,51.31,51.31,51.05,51.11,48200.0,30.5742,30.5742,30.4193,30.455,48200.0
2009-06-08 09:35:00,51.14,51.17,50.67,50.8,72600.0,30.4729,30.4908,30.1929,30.2703,72600.0
2009-06-08 09:40:00,50.8,50.91,50.63,50.63,36600.0,30.2703,30.3359,30.169,30.169,36600.0
2009-06-08 09:45:00,50.65,50.7,50.56,50.63,55900.0,30.1809,30.2107,30.1273,30.169,55900.0
2009-06-08 09:50:00,50.63,50.77,50.63,50.72,38800.0,30.169,30.2524,30.169,30.2226,38800.0
2009-06-08 09:55:00,50.71,50.71,50.45,50.54,67400.0,30.2167,30.2167,30.0618,30.1154,67400.0
2009-06-08 10:00:00,50.53,50.61,50.47,50.56,43100.0,30.1094,30.1571,30.0737,30.1273,43100.0
2009-06-08 10:05:00,50.58,50.8,50.57,50.76,39800.0,30.1392,30.2703,30.1333,30.2465,39800.0
2009-06-08 10:10:00,50.77,50.81,50.52,50.53,53600.0,30.2524,30.2763,30.1035,30.1094,53600.0
2009-06-08 10:15:00,50.53,50.64,50.5,50.54,42900.0,30.1094,30.175,30.0916,30.1154,42900.0
2009-06-08 10:20:00,50.54,50.59,50.51,50.57,32200.0,30.1154,30.1452,30.0975,30.1333,32200.0
2009-06-08 10:25:00,50.58,50.71,50.57,50.64,28400.0,30.1392,30.2167,30.1333,30.175,28400.0
2009-06-08 10:30:00,50.64,50.78,50.62,50.77,15300.0,30.175,30.2584,30.1631,30.2524,15300.0
2009-06-08 10:35:00,50.78,50.87,50.7,50.77,45900.0,30.2584,30.312,30.2107,30.2524,45900.0
2009-06-08 10:40:00,50.77,50.79,50.67,50.68,38700.0,30.2524,30.2644,30.1929,30.1988,38700.0
2009-06-08 10:45:00,50.68,50.76,50.67,50.76,11400.0,30.1988,30.2465,30.1929,30.2465,11400.0
2009-06-08 10:50:00,50.76,50.91,50.76,50.85,21000.0,30.2465,30.3359,30.2465,30.3001,21000.0
2009-06-08 10:55:00,50.85,50.87,50.77,50.77,12800.0,30.3001,30.312,30.2524,30.2524,12800.0
2009-06-08 11:00:00,50.78,50.81,50.7,50.74,13600.0,30.2584,30.2763,30.2107,30.2346,13600.0
2009-06-08 11:05:00,50.73,50.82,50.66,50.69,30800.0,30.2286,30.2822,30.1869,30.2048,30800.0
2009-06-08 11:10:00,50.7,50.72,50.67,50.67,19800.0,30.2107,30.2226,30.1929,30.1929,19800.0
2009-06-08 11:15:00,50.67,50.8,50.67,50.7,23300.0,30.1929,30.2703,30.1929,30.2107,23300.0
2009-06-08 11:20:00,50.7,50.75,50.63,50.64,33500.0,30.2107,30.2405,30.169,30.175,33500.0
2009-06-08 11:25:00,50.63,50.71,50.56,50.62,28000.0,30.169,30.2167,30.1273,30.1631,28000.0
2009-06-08 11:30:00,50.62,50.64,50.54,50.64,34000.0,30.1631,30.175,30.1154,30.175,34000.0
2009-06-08 11:35:00,50.63,50.76,50.6,50.75,31900.0,30.169,30.2465,30.1511,30.2405,31900.0
2009-06-08 11:40:00,50.74,50.8,50.73,50.78,17700.0,30.2346,30.2703,30.2286,30.2584,17700.0
2009-06-08 11:45:00,50.77,50.77,50.66,50.7,26500.0,30.2524,30.2524,30.1869,30.2107,26500.0
2009-06-08 11:50:00,50.7,50.71,50.6,50.61,26700.0,30.2107,30.2167,30.1511,30.1571,26700.0
2009-06-08 11:55:00,50.61,50.63,50.53,50.57,21500.0,30.1571,30.169,30.1094,30.1333,21500.0
2009-06-08 12:00:00,50.56,50.59,50.48,50.49,34600.0,30.1273,30.1452,30.0796,30.0856,34600.0
2009-06-08 12:05:00,50.49,50.51,50.46,50.49,33200.0,30.0856,30.0975,30.0677,30.0856,33200.0
2009-06-08 12:10:00,50.48,50.49,50.4,50.41,38100.0,30.0796,30.0856,30.032,30.0379,38100.0
2009-06-08 12:15:00,50.4,50.42,50.35,50.38,33000.0,30.032,30.0439,30.0022,30.02,33000.0
2009-06-08 12:20:00,50.38,50.42,50.35,50.42,16100.0,30.02,30.0439,30.0022,30.0439,16100.0
2009-06-08 12:25:00,50.42,50.43,50.4,50.4,24000.0,30.0439,30.0498,30.032,30.032,24000.0
2009-06-08 12:30:00,50.4,50.48,50.35,50.35,39800.0,30.032,30.0796,30.0022,30.0022,39800.0
2009-06-08 12:35:00,50.35,50.46,50.35,50.37,27500.0,30.0022,30.0677,30.0022,30.0141,27500.0
2009-06-08 12:40:00,50.37,50.4,50.35,50.35,31900.0,30.0141,30.032,30.0022,30.0022,31900.0
2009-06-08 12:45:00,50.35,50.35,50.2,50.22,60100.0,30.0022,30.0022,29.9128,29.9247,60100.0
2009-06-08 12:50:00,50.22,50.33,50.2,50.31,16600.0,29.9247,29.9903,29.9128,29.9783,16600.0
2009-06-08 12:55:00,50.31,50.33,50.27,50.32,21800.0,29.9783,29.9903,29.9545,29.9843,21800.0
2009-06-08 13:00:00,50.32,50.38,50.26,50.34,27100.0,29.9843,30.02,29.9485,29.9962,27100.0
2009-06-08 13:05:00,50.33,50.46,50.32,50.44,12100.0,29.9903,30.0677,29.9843,30.0558,12100.0
2009-06-08 13:10:00,50.43,50.44,50.35,50.41,20100.0,30.0498,30.0558,30.0022,30.0379,20100.0
2009-06-08 13:15:00,50.41,50.48,50.38,50.45,25200.0,30.0379,30.0796,30.02,30.0618,25200.0
2009-06-08 13:20:00,50.45,50.54,50.43,50.52,28100.0,30.0618,30.1154,30.0498,30.1035,28100.0
2009-06-08 13:25:00,50.51,50.54,50.46,50.47,12800.0,30.0975,30.1154,30.0677,30.0737,12800.0
2009-06-08 13:30:00,50.47,50.52,50.45,50.45,12700.0,30.0737,30.1035,30.0618,30.0618,12700.0
2009-06-08 13:35:00,50.45,50.51,50.4,50.41,29000.0,30.0618,30.0975,30.032,30.0379,29000.0
2009-06-08 13:40:00,50.4,50.46,50.36,50.45,29100.0,30.032,30.0677,30.0081,30.0618,29100.0
2009-06-08 13:45:00,50.44,50.52,50.4,50.4,54000.0,30.0558,30.1035,30.032,30.032,54000.0
2009-06-08 13:50:00,50.4,50.47,50.33,50.45,56200.0,30.032,30.0737,29.9903,30.0618,56200.0
2009-06-08 13:55:00,50.45,50.46,50.42,50.46,4900.0,30.0618,30.0677,30.0439,30.0677,4900.0
2009-06-08 14:00:00,50.46,50.52,50.43,50.51,20500.0,30.0677,30.1035,30.0498,30.0975,20500.0
2009-06-08 14:05:00,50.51,50.54,50.46,50.49,24700.0,30.0975,30.1154,30.0677,30.0856,24700.0
2009-06-08 14:10:00,50.49,50.53,50.48,50.52,32900.0,30.0856,30.1094,30.0796,30.1035,32900.0
2009-06-08 14:15:00,50.52,50.55,50.5,50.53,16800.0,30.1035,30.1213,30.0916,30.1094,16800.0
2009-06-08 14:20:00,50.52,50.6,50.48,50.58,37900.0,30.1035,30.1511,30.0796,30.1392,37900.0
2009-06-08 14:25:00,50.58,50.61,50.54,50.58,29700.0,30.1392,30.1571,30.1154,30.1392,29700.0
2009-06-08 14:30:00,50.59,50.69,50.59,50.61,42200.0,30.1452,30.2048,30.1452,30.1571,42200.0
2009-06-08 14:35:00,50.61,50.77,50.61,50.77,40500.0,30.1571,30.2524,30.1571,30.2524,40500.0
2009-06-08 14:40:00,50.77,50.77,50.68,50.69,64000.0,30.2524,30.2524,30.1988,30.2048,64000.0
2009-06-08 14:45:00,50.68,50.81,50.67,50.72,67900.0,30.1988,30.2763,30.1929,30.2226,67900.0
2009-06-08 14:50:00,50.72,50.77,50.65,50.68,27100.0,30.2226,30.2524,30.1809,30.1988,27100.0
2009-06-08 14:55:00,50.68,50.8,50.68,50.77,35800.0,30.1988,30.2703,30.1988,30.2524,35800.0
2009-06-08 15:00:00,50.77,50.85,50.75,50.76,37500.0,30.2524,30.3001,30.2405,30.2465,37500.0
2009-06-08 15:05:00,50.76,50.85,50.69,50.85,38200.0,30.2465,30.3001,30.2048,30.3001,38200.0
2009-06-08 15:10:00,50.84,50.87,50.8,50.82,46100.0,30.2941,30.312,30.2703,30.2822,46100.0
2009-06-08 15:15:00,50.82,51.05,50.8,51.0,61400.0,30.2822,30.4193,30.2703,30.3895,61400.0
2009-06-08 15:20:00,51.0,51.36,50.99,51.26,137600.0,30.3895,30.604,30.3835,30.5444,137600.0
2009-06-08 15:25:00,51.26,51.37,51.22,51.31,71500.0,30.5444,30.61,30.5206,30.5742,71500.0
2009-06-08 15:30:00,51.31,51.64,51.31,51.58,156800.0,30.5742,30.7708,30.5742,30.7351,156800.0
2009-06-08 15:35:00,51.58,51.74,51.54,51.56,194700.0,30.7351,30.8304,30.7113,30.7232,194700.0
2009-06-08 15:40:00,51.56,51.59,51.38,51.38,163800.0,30.7232,30.7411,30.6159,30.6159,163800.0
2009-06-08 15:45:00,51.4,51.62,51.39,51.61,165400.0,30.6278,30.7589,30.6219,30.753,165400.0
2009-06-08 15:50:00,51.6,51.63,51.55,51.58,284200.0,30.747,30.7649,30.7172,30.7351,284200.0
2009-06-08 15:55:00,51.58,51.62,51.39,51.4,360300.0,30.7351,30.7589,30.6219,30.6278,360300.0
2009-06-09 09:30:00,51.36,51.63,51.3,51.63,62100.0,30.604,30.7649,30.5682,30.7649,62100.0
2009-06-09 09:35:00,51.62,52.0,51.61,51.84,50200.0,30.7589,30.9854,30.753,30.89,50200.0
2009-06-09 09:40:00,51.82,52.18,51.75,51.96,53300.0,30.8781,31.0926,30.8364,30.9615,53300.0
2009-06-09 09:45:00,51.96,52.06,51.77,51.91,75400.0,30.9615,31.0211,30.8483,30.9317,75400.0
2009-06-09 09:50:00,51.92,51.92,51.65,51.82,41800.0,30.9377,30.9377,30.7768,30.8781,41800.0
2009-06-09 09:55:00,51.83,51.83,51.49,51.53,40800.0,30.8841,30.8841,30.6815,30.7053,40800.0
2009-06-09 10:00:00,51.55,51.66,51.44,51.47,43800.0,30.7172,30.7828,30.6517,30.6695,43800.0
2009-06-09 10:05:00,51.5,51.58,51.38,51.44,31600.0,30.6874,30.7351,30.6159,30.6517,31600.0
2009-06-09 10:10:00,51.43,51.52,51.36,51.41,29900.0,30.6457,30.6993,30.604,30.6338,29900.0
2009-06-09 10:15:00,51.41,51.45,51.22,51.31,56100.0,30.6338,30.6576,30.5206,30.5742,56100.0
2009-06-09 10:20:00,51.28,51.32,51.16,51.23,46900.0,30.5563,30.5802,30.4848,30.5265,46900.0
2009-06-09 10:25:00,51.23,51.26,51.17,51.24,23200.0,30.5265,30.5444,30.4908,30.5325,23200.0
2009-06-09 10:30:00,51.24,51.3,51.2,51.3,20000.0,30.5325,30.5682,30.5087,30.5682,20000.0
2009-06-09 10:35:00,51.31,51.37,51.28,51.3,17800.0,30.5742,30.61,30.5563,30.5682,17800.0
2009-06-09 10:40:00,51.3,51.43,51.25,51.29,44600.0,30.5682,30.6457,30.5385,30.5623,44600.0
2009-06-09 10:45:00,51.28,51.31,51.16,51.16,31800.0,30.5563,30.5742,30.4848,30.4848,31800.0
2009-06-09 10:50:00,51.16,51.19,51.1,51.11,26700.0,30.4848,30.5027,30.4491,30.455,26700.0
2009-06-09 10:55:00,51.12,51.2,51.12,51.17,19100.0,30.461,30.5087,30.461,30.4908,19100.0
2009-06-09 11:00:00,51.15,51.17,51.05,51.14,32600.0,30.4789,30.4908,30.4193,30.4729,32600.0
2009-06-09 11:05:00,51.15,51.21,51.08,51.17,32400.0,30.4789,30.5146,30.4372,30.4908,32400.0
2009-06-09 11:10:00,51.16,51.22,51.08,51.08,26100.0,30.4848,30.5206,30.4372,30.4372,26100.0
2009-06-09 11:15:00,51.1,51.21,51.07,51.17,31600.0,30.4491,30.5146,30.4312,30.4908,31600.0
2009-06-09 11:20:00,51.19,51.23,51.09,51.23,23000.0,30.5027,30.5265,30.4431,30.5265,23000.0
2009-06-09 11:25:00,51.24,51.27,51.13,51.16,23300.0,30.5325,30.5504,30.467,30.4848,23300.0
2009-06-09 11:30:00,51.15,51.29,51.15,51.27,18600.0,30.4789,30.5623,30.4789,30.5504,18600.0
2009-06-09 11:35:00,51.27,51.3,51.21,51.23,30500.0,30.5504,30.5682,30.5146,30.5265,30500.0
2009-06-09 11:40:00,51.24,51.34,51.23,51.34,30700.0,30.5325,30.5921,30.5265,30.5921,30700.0
2009-06-09 11:45:00,51.33,51.37,51.26,51.28,20900.0,30.5861,30.61,30.5444,30.5563,20900.0
2009-06-09 11:50:00,51.28,51.32,51.25,51.3,15500.0,30.5563,30.5802,30.5385,30.5682,15500.0
2009-06-09 11:55:00,51.29,51.3,51.24,51.28,12400.0,30.5623,30.5682,30.5325,30.5563,12400.0
2009-06-09 12:00:00,51.27,51.28,51.23,51.26,10900.0,30.5504,30.5563,30.5265,30.5444,10900.0
2009-06-09 12:05:00,51.26,51.4,51.26,51.38,36200.0,30.5444,30.6278,30.5444,30.6159,36200.0
2009-06-09 12:10:00,51.38,51.39,51.3,51.31,47300.0,30.6159,30.6219,30.5682,30.5742,47300.0
2009-06-09 12:15:00,51.32,51.42,51.31,51.4,17600.0,30.5802,30.6398,30.5742,30.6278,17600.0
2009-06-09 12:20:00,51.4,51.59,51.39,51.58,74100.0,30.6278,30.7411,30.6219,30.7351,74100.0
2009-06-09 12:25:00,51.59,51.72,51.59,51.68,30300.0,30.7411,30.8185,30.7411,30.7947,30300.0
2009-06-09 12:30:00,51.68,51.76,51.6,51.76,23900.0,30.7947,30.8424,30.747,30.8424,23900.0
2009-06-09 12:35:00,51.76,51.76,51.71,51.73,30300.0,30.8424,30.8424,30.8126,30.8245,30300.0
2009-06-09 12:40:00,51.72,51.74,51.53,51.59,40200.0,30.8185,30.8304,30.7053,30.7411,40200.0
2009-06-09 12:45:00,51.59,51.66,51.57,51.59,12500.0,30.7411,30.7828,30.7291,30.7411,12500.0
2009-06-09 12:50:00,51.59,51.6,51.5,51.51,24200.0,30.7411,30.747,30.6874,30.6934,24200.0
2009-06-09 12:55:00,51.52,51.58,51.52,51.58,14300.0,30.6993,30.7351,30.6993,30.7351,14300.0
2009-06-09 13:00:00,51.59,51.77,51.58,51.75,24100.0,30.7411,30.8483,30.7351,30.8364,24100.0
2009-06-09 13:05:00,51.76,51.76,51.59,51.62,20400.0,30.8424,30.8424,30.7411,30.7589,20400.0
2009-06-09 13:10:00,51.62,51.62,51.45,51.52,14700.0,30.7589,30.7589,30.6576,30.6993,14700.0
2009-06-09 13:15:00,51.51,51.53,51.48,51.5,7400.0,30.6934,30.7053,30.6755,30.6874,7400.0
2009-06-09 13:20:00,51.48,51.55,51.48,51.48,12000.0,30.6755,30.7172,30.6755,30.6755,12000.0
2009-06-09 13:25:00,51.47,51.63,51.47,51.61,13100.0,30.6695,30.7649,30.6695,30.753,13100.0
2009-06-09 13:30:00,51.61,51.63,51.51,51.56,11100.0,30.753,30.7649,30.6934,30.7232,11100.0
2009-06-09 13:35:00,51.55,51.63,51.48,51.61,26600.0,30.7172,30.7649,30.6755,30.753,26600.0
2009-06-09 13:40:00,51.61,51.65,51.54,51.54,16900.0,30.753,30.7768,30.7113,30.7113,16900.0
2009-06-09 13:45:00,51.56,51.58,51.47,51.48,15700.0,30.7232,30.7351,30.6695,30.6755,15700.0
2009-06-09 13:50:00,51.48,51.62,51.48,51.61,17000.0,30.6755,30.7589,30.6755,30.753,17000.0
2009-06-09 13:55:00,51.61,51.75,51.59,51.68,20700.0,30.753,30.8364,30.7411,30.7947,20700.0
2009-06-09 14:00:00,51.67,51.74,51.66,51.69,17500.0,30.7887,30.8304,30.7828,30.8006,17500.0
2009-06-09 14:05:00,51.68,51.76,51.67,51.69,23000.0,30.7947,30.8424,30.7887,30.8006,23000.0
2009-06-09 14:10:00,51.67,51.72,51.65,51.72,15500.0,30.7887,30.8185,30.7768,30.8185,15500.0
2009-06-09 14:15:00,51.71,51.79,51.71,51.75,33500.0,30.8126,30.8602,30.8126,30.8364,33500.0
2009-06-09 14:20:00,51.76,51.8,51.72,51.79,31200.0,30.8424,30.8662,30.8185,30.8602,31200.0
2009-06-09 14:25:00,51.79,51.91,51.78,51.89,21200.0,30.8602,30.9317,30.8543,30.9198,21200.0
2009-06-09 14:30:00,51.89,51.97,51.87,51.88,49100.0,30.9198,30.9675,30.9079,30.9139,49100.0
2009-06-09 14:35:00,51.87,51.89,51.82,51.86,21400.0,30.9079,30.9198,30.8781,30.9019,21400.0
2009-06-09 14:40:00,51.87,51.96,51.79,51.85,34300.0,30.9079,30.9615,30.8602,30.896,34300.0
2009-06-09 14:45:00,51.83,51.85,51.78,51.85,19000.0,30.8841,30.896,30.8543,30.896,19000.0
2009-06-09 14:50:00,51.84,51.94,51.83,51.86,25500.0,30.89,30.9496,30.8841,30.9019,25500.0
2009-06-09 14:55:00,51.85,51.96,51.83,51.96,38100.0,30.896,30.9615,30.8841,30.9615,38100.0
2009-06-09 15:00:00,51.97,52.03,51.91,51.92,34500.0,30.9675,31.0032,30.9317,30.9377,34500.0
2009-06-09 15:05:00,51.92,51.95,51.89,51.91,37000.0,30.9377,30.9556,30.9198,30.9317,37000.0
2009-06-09 15:10:00,51.91,51.97,51.86,51.92,46500.0,30.9317,30.9675,30.9019,30.9377,46500.0
2009-06-09 15:15:00,51.92,51.96,51.84,51.93,49700.0,30.9377,30.9615,30.89,30.9436,49700.0
2009-06-09 15:20:00,51.92,51.92,51.83,51.84,73200.0,30.9377,30.9377,30.8841,30.89,73200.0
2009-06-09 15:25:00,51.85,51.9,51.82,51.89,47400.0,30.896,30.9258,30.8781,30.9198,47400.0
2009-06-09 15:30:00,51.88,51.9,51.8,51.89,68600.0,30.9139,30.9258,30.8662,30.9198,68600.0
2009-06-09 15:35:00,51.88,51.99,51.88,51.97,54900.0,30.9139,30.9794,30.9139,30.9675,54900.0
2009-06-09 15:40:00,51.98,52.0,51.91,52.0,86800.0,30.9734,30.9854,30.9317,30.9854,86800.0
2009-06-09 15:45:00,51.99,52.05,51.87,51.94,136300.0,30.9794,31.0152,30.9079,30.9496,136300.0
2009-06-09 15:50:00,51.93,51.98,51.88,51.88,100900.0,30.9436,30.9734,30.9139,30.9139,100900.0
2009-06-09 15:55:00,51.87,51.97,51.85,51.92,119200.0,30.9079,30.9675,30.896,30.9377,119200.0
2009-06-10 09:30:00,52.18,52.33,51.93,52.14,54000.0,31.0926,31.182,30.9436,31.0688,54000.0
2009-06-10 09:35:00,52.11,52.28,52.07,52.15,44000.0,31.0509,31.1522,31.0271,31.0747,44000.0
2009-06-10 09:40:00,52.12,52.25,52.12,52.2,35100.0,31.0569,31.1343,31.0569,31.1045,35100.0
2009-06-10 09:45:00,52.17,52.23,52.11,52.11,33900.0,31.0867,31.1224,31.0509,31.0509,33900.0
2009-06-10 09:50:00,52.13,52.25,52.08,52.1,34300.0,31.0628,31.1343,31.033,31.0449,34300.0
2009-06-10 09:55:00,52.08,52.17,51.95,52.17,51900.0,31.033,31.0867,30.9556,31.0867,51900.0
2009-06-10 10:00:00,52.16,52.16,51.75,51.78,65900.0,31.0807,31.0807,30.8364,30.8543,65900.0
2009-06-10 10:05:00,51.77,51.89,51.75,51.85,26800.0,30.8483,30.9198,30.8364,30.896,26800.0
2009-06-10 10:10:00,51.85,51.86,51.59,51.6,48600.0,30.896,30.9019,30.7411,30.747,48600.0
2009-06-10 10:15:00,51.6,51.68,51.51,51.58,50700.0,30.747,30.7947,30.6934,30.7351,50700.0
2009-06-10 10:20:00,51.59,51.66,51.46,51.6,43300.0,30.7411,30.7828,30.6636,30.747,43300.0
2009-06-10 10:25:00,51.59,51.67,51.56,51.56,33200.0,30.7411,30.7887,30.7232,30.7232,33200.0
2009-06-10 10:30:00,51.57,51.74,51.55,51.67,53500.0,30.7291,30.8304,30.7172,30.7887,53500.0
2009-06-10 10:35:00,51.67,51.76,51.5,51.6,62300.0,30.7887,30.8424,30.6874,30.747,62300.0
2009-06-10 10:40:00,51.6,51.72,51.57,51.64,32400.0,30.747,30.8185,30.7291,30.7708,32400.0
2009-06-10 10:45:00,51.63,51.65,51.43,51.45,40500.0,30.7649,30.7768,30.6457,30.6576,40500.0
2009-06-10 10:50:00,51.49,51.57,51.41,51.51,27300.0,30.6815,30.7291,30.6338,30.6934,27300.0
2009-06-10 10:55:00,51.5,51.52,51.4,51.46,45600.0,30.6874,30.6993,30.6278,30.6636,45600.0
2009-06-10 11:00:00,51.44,51.45,51.34,51.41,62400.0,30.6517,30.6576,30.5921,30.6338,62400.0
2009-06-10 11:05:00,51.41,51.47,51.36,51.45,52200.0,30.6338,30.6695,30.604,30.6576,52200.0
2009-06-10 11:10:00,51.44,51.54,51.33,51.46,75500.0,30.6517,30.7113,30.5861,30.6636,75500.0
2009-06-10 11:15:00,51.45,51.45,51.33,51.42,31800.0,30.6576,30.6576,30.5861,30.6398,31800.0
2009-06-10 11:20:00,51.43,51.5,51.41,51.48,25100.0,30.6457,30.6874,30.6338,30.6755,25100.0
2009-06-10 11:25:00,51.48,51.54,51.41,51.49,36400.0,30.6755,30.7113,30.6338,30.6815,36400.0
2009-06-10 11:30:00,51.47,51.49,51.41,51.42,38200.0,30.6695,30.6815,30.6338,30.6398,38200.0
2009-06-10 11:35:00,51.42,51.42,51.3,51.39,48800.0,30.6398,30.6398,30.5682,30.6219,48800.0
2009-06-10 11:40:00,51.4,51.41,51.36,51.38,16200.0,30.6278,30.6338,30.604,30.6159,16200.0
2009-06-10 11:45:00,51.38,51.38,51.29,51.29,15400.0,30.6159,30.6159,30.5623,30.5623,15400.0
2009-06-10 11:50:00,51.31,51.32,51.28,51.3,13900.0,30.5742,30.5802,30.5563,30.5682,13900.0
2009-06-10 11:55:00,51.29,51.31,51.23,51.24,24800.0,30.5623,30.5742,30.5265,30.5325,24800.0
2009-06-10 12:00:00,51.24,51.3,51.17,51.26,51300.0,30.5325,30.5682,30.4908,30.5444,51300.0
2009-06-10 12:05:00,51.24,51.28,51.22,51.25,36100.0,30.5325,30.5563,30.5206,30.5385,36100.0
2009-06-10 12:10:00,51.26,51.4,51.26,51.4,24600.0,30.5444,30.6278,30.5444,30.6278,24600.0
2009-06-10 12:15:00,51.42,51.54,51.42,51.48,36800.0,30.6398,30.7113,30.6398,30.6755,36800.0
2009-06-10 12:20:00,51.48,51.53,51.36,51.41,46600.0,30.6755,30.7053,30.604,30.6338,46600.0
2009-06-10 12:25:00,51.4,51.41,51.3,51.35,41600.0,30.6278,30.6338,30.5682,30.598,41600.0
2009-06-10 12:30:00,51.35,51.37,51.26,51.36,28500.0,30.598,30.61,30.5444,30.604,28500.0
2009-06-10 12:35:00,51.35,51.42,51.33,51.42,33300.0,30.598,30.6398,30.5861,30.6398,33300.0
2009-06-10 12:40:00,51.42,51.49,51.36,51.38,29000.0,30.6398,30.6815,30.604,30.6159,29000.0
2009-06-10 12:45:00,51.39,51.43,51.33,51.35,36100.0,30.6219,30.6457,30.5861,30.598,36100.0
2009-06-10 12:50:00,51.36,51.49,51.36,51.47,13000.0,30.604,30.6815,30.604,30.6695,13000.0
2009-06-10 12:55:00,51.48,51.5,51.44,51.48,21500.0,30.6755,30.6874,30.6517,30.6755,21500.0
2009-06-10 13:00:00,51.47,51.5,51.28,51.28,55700.0,30.6695,30.6874,30.5563,30.5563,55700.0
2009-06-10 13:05:00,51.27,51.28,51.11,51.15,53200.0,30.5504,30.5563,30.455,30.4789,53200.0
2009-06-10 13:10:00,51.16,51.18,51.11,51.15,21200.0,30.4848,30.4967,30.455,30.4789,21200.0
2009-06-10 13:15:00,51.14,51.14,51.05,51.07,28700.0,30.4729,30.4729,30.4193,30.4312,28700.0
2009-06-10 13:20:00,51.07,51.1,51.0,51.04,41100.0,30.4312,30.4491,30.3895,30.4133,41100.0
2009-06-10 13:25:00,51.05,51.05,50.92,51.02,86200.0,30.4193,30.4193,30.3418,30.4014,86200.0
2009-06-10 13:30:00,51.01,51.09,50.98,51.07,43500.0,30.3954,30.4431,30.3776,30.4312,43500.0
2009-06-10 13:35:00,51.07,51.08,50.97,50.97,43400.0,30.4312,30.4372,30.3716,30.3716,43400.0
2009-06-10 13:40:00,50.97,51.01,50.91,50.94,42200.0,30.3716,30.3954,30.3359,30.3537,42200.0
2009-06-10 13:45:00,50.93,50.98,50.85,50.89,36000.0,30.3478,30.3776,30.3001,30.3239,36000.0
2009-06-10 13:50:00,50.89,50.98,50.87,50.87,36600.0,30.3239,30.3776,30.312,30.312,36600.0
2009-06-10 13:55:00,50.87,50.96,50.86,50.9,50900.0,30.312,30.3657,30.3061,30.3299,50900.0
2009-06-10 14:00:00,50.91,50.95,50.8,50.88,84800.0,30.3359,30.3597,30.2703,30.318,84800.0
2009-06-10 14:05:00,50.9,50.9,50.81,50.88,143200.0,30.3299,30.3299,30.2763,30.318,143200.0
2009-06-10 14:10:00,50.88,50.96,50.88,50.95,59600.0,30.318,30.3657,30.318,30.3597,59600.0
2009-06-10 14:15:00,50.96,50.96,50.9,50.94,31600.0,30.3657,30.3657,30.3299,30.3537,31600.0
2009-06-10 14:20:00,50.95,50.99,50.88,50.92,34100.0,30.3597,30.3835,30.318,30.3418,34100.0
2009-06-10 14:25:00,50.91,51.0,50.88,50.95,44100.0,30.3359,30.3895,30.318,30.3597,44100.0
2009-06-10 14:30:00,50.94,51.03,50.87,50.99,44400.0,30.3537,30.4074,30.312,30.3835,44400.0
2009-06-10 14:35:00,51.01,51.13,50.99,51.02,36300.0,30.3954,30.467,30.3835,30.4014,36300.0
2009-06-10 14:40:00,51.02,51.08,50.97,51.07,24300.0,30.4014,30.4372,30.3716,30.4312,24300.0
2009-06-10 14:45:00,51.09,51.15,51.05,51.09,32900.0,30.4431,30.4789,30.4193,30.4431,32900.0
2009-06-10 14:50:00,51.1,51.21,51.05,51.15,49700.0,30.4491,30.5146,30.4193,30.4789,49700.0
2009-06-10 14:55:00,51.16,51.24,51.14,51.14,49100.0,30.4848,30.5325,30.4729,30.4729,49100.0
2009-06-10 15:00:00,51.14,51.2,51.11,51.19,39300.0,30.4729,30.5087,30.455,30.5027,39300.0
2009-06-10 15:05:00,51.19,51.21,51.05,51.08,57200.0,30.5027,30.5146,30.4193,30.4372,57200.0
2009-06-10 15:10:00,51.08,51.16,51.03,51.11,38500.0,30.4372,30.4848,30.4074,30.455,38500.0
2009-06-10 15:15:00,51.1,51.15,51.0,51.04,51500.0,30.4491,30.4789,30.3895,30.4133,51500.0
2009-06-10 15:20:00,51.04,51.17,51.04,51.11,39500.0,30.4133,30.4908,30.4133,30.455,39500.0
2009-06-10 15:25:00,51.1,51.22,51.05,51.15,62600.0,30.4491,30.5206,30.4193,30.4789,62600.0
2009-06-10 15:30:00,51.16,51.35,51.15,51.29,84300.0,30.4848,30.598,30.4789,30.5623,84300.0
2009-06-10 15:35:00,51.29,51.44,51.28,51.36,68000.0,30.5623,30.6517,30.5563,30.604,68000.0
2009-06-10 15:40:00,51.36,51.49,51.29,51.47,78000.0,30.604,30.6815,30.5623,30.6695,78000.0
2009-06-10 15:45:00,51.47,51.57,51.41,51.51,91700.0,30.6695,30.7291,30.6338,30.6934,91700.0
2009-06-10 15:50:00,51.51,51.6,51.37,51.58,79400.0,30.6934,30.747,30.61,30.7351,79400.0
2009-06-10 15:55:00,51.59,51.67,51.52,51.61,136600.0,30.7411,30.7887,30.6993,30.753,136600.0
2009-06-11 09:30:00,51.62,52.2,51.55,51.9,99400.0,30.7589,31.1045,30.7172,30.9258,99400.0
2009-06-11 09:35:00,51.88,51.97,51.69,51.76,69100.0,30.9139,30.9675,30.8006,30.8424,69100.0
2009-06-11 09:40:00,51.76,51.88,51.64,51.66,42800.0,30.8424,30.9139,30.7708,30.7828,42800.0
2009-06-11 09:45:00,51.66,52.07,51.66,52.07,73200.0,30.7828,31.0271,30.7828,31.0271,73200.0
2009-06-11 09:50:00,52.08,52.12,52.03,52.09,39800.0,31.033,31.0569,31.0032,31.039,39800.0
2009-06-11 09:55:00,52.11,52.11,51.95,51.99,81900.0,31.0509,31.0509,30.9556,30.9794,81900.0
2009-06-11 10:00:00,52.0,52.05,51.83,51.99,42600.0,30.9854,31.0152,30.8841,30.9794,42600.0
2009-06-11 10:05:00,51.99,52.07,51.94,52.03,57000.0,30.9794,31.0271,30.9496,31.0032,57000.0
2009-06-11 10:10:00,52.02,52.12,52.02,52.05,51200.0,30.9973,31.0569,30.9973,31.0152,51200.0
2009-06-11 10:15:00,52.05,52.25,52.0,52.0,90500.0,31.0152,31.1343,30.9854,30.9854,90500.0
2009-06-11 10:20:00,52.0,52.05,51.89,51.98,50200.0,30.9854,31.0152,30.9198,30.9734,50200.0
2009-06-11 10:25:00,51.99,52.01,51.96,51.96,21700.0,30.9794,30.9913,30.9615,30.9615,21700.0
2009-06-11 10:30:00,51.95,52.07,51.88,51.91,34400.0,30.9556,31.0271,30.9139,30.9317,34400.0
2009-06-11 10:35:00,51.9,52.03,51.86,52.03,28000.0,30.9258,31.0032,30.9019,31.0032,28000.0
2009-06-11 10:40:00,52.03,52.05,51.95,51.97,34200.0,31.0032,31.0152,30.9556,30.9675,34200.0
2009-06-11 10:45:00,51.97,52.04,51.97,52.04,26100.0,30.9675,31.0092,30.9675,31.0092,26100.0
2009-06-11 10:50:00,52.02,52.04,52.0,52.0,18300.0,30.9973,31.0092,30.9854,30.9854,18300.0
2009-06-11 10:55:00,52.0,52.01,51.91,51.94,23900.0,30.9854,30.9913,30.9317,30.9496,23900.0
2009-06-11 11:00:00,51.94,51.96,51.82,51.92,23800.0,30.9496,30.9615,30.8781,30.9377,23800.0
2009-06-11 11:05:00,51.92,51.97,51.92,51.95,28600.0,30.9377,30.9675,30.9377,30.9556,28600.0
2009-06-11 11:10:00,51.95,52.0,51.92,51.95,38300.0,30.9556,30.9854,30.9377,30.9556,38300.0
2009-06-11 11:15:00,51.95,52.11,51.94,52.01,44700.0,30.9556,31.0509,30.9496,30.9913,44700.0
2009-06-11 11:20:00,52.01,52.05,51.96,52.01,30800.0,30.9913,31.0152,30.9615,30.9913,30800.0
2009-06-11 11:25:00,52.01,52.08,51.98,52.04,35500.0,30.9913,31.033,30.9734,31.0092,35500.0
2009-06-11 11:30:00,52.03,52.04,51.97,51.98,21300.0,31.0032,31.0092,30.9675,30.9734,21300.0
2009-06-11 11:35:00,51.98,52.05,51.97,52.02,34500.0,30.9734,31.0152,30.9675,30.9973,34500.0
2009-06-11 11:40:00,52.01,52.05,51.92,51.98,21600.0,30.9913,31.0152,30.9377,30.9734,21600.0
2009-06-11 11:45:00,51.98,52.05,51.97,52.02,15900.0,30.9734,31.0152,30.9675,30.9973,15900.0
2009-06-11 11:50:00,52.02,52.06,52.0,52.04,17300.0,30.9973,31.0211,30.9854,31.0092,17300.0
2009-06-11 11:55:00,52.04,52.06,51.99,51.99,24300.0,31.0092,31.0211,30.9794,30.9794,24300.0
2009-06-11 12:00:00,51.99,52.03,51.91,51.99,20800.0,30.9794,31.0032,30.9317,30.9794,20800.0
2009-06-11 12:05:00,51.99,52.02,51.9,51.94,17300.0,30.9794,30.9973,30.9258,30.9496,17300.0
2009-06-11 12:10:00,51.95,52.0,51.87,51.89,25800.0,30.9556,30.9854,30.9079,30.9198,25800.0
2009-06-11 12:15:00,51.89,51.96,51.87,51.88,26000.0,30.9198,30.9615,30.9079,30.9139,26000.0
2009-06-11 12:20:00,51.89,52.0,51.88,52.0,23200.0,30.9198,30.9854,30.9139,30.9854,23200.0
2009-06-11 12:25:00,52.0,52.01,51.86,51.88,20000.0,30.9854,30.9913,30.9019,30.9139,20000.0
2009-06-11 12:30:00,51.88,51.98,51.85,51.95,36000.0,30.9139,30.9734,30.896,30.9556,36000.0
2009-06-11 12:35:00,51.95,51.95,51.87,51.93,17400.0,30.9556,30.9556,30.9079,30.9436,17400.0
2009-06-11 12:40:00,51.92,51.99,51.89,51.99,28300.0,30.9377,30.9794,30.9198,30.9794,28300.0
2009-06-11 12:45:00,51.98,52.03,51.97,51.98,16500.0,30.9734,31.0032,30.9675,30.9734,16500.0
2009-06-11 12:50:00,51.96,52.03,51.95,51.99,23500.0,30.9615,31.0032,30.9556,30.9794,23500.0
2009-06-11 12:55:00,52.02,52.08,51.97,52.03,54200.0,30.9973,31.033,30.9675,31.0032,54200.0
2009-06-11 13:00:00,52.03,52.24,51.96,52.04,85200.0,31.0032,31.1284,30.9615,31.0092,85200.0
2009-06-11 13:05:00,52.04,52.08,51.97,52.04,27900.0,31.0092,31.033,30.9675,31.0092,27900.0
2009-06-11 13:10:00,52.04,52.04,51.89,51.92,54100.0,31.0092,31.0092,30.9198,30.9377,54100.0
2009-06-11 13:15:00,51.93,52.02,51.92,51.99,32200.0,30.9436,30.9973,30.9377,30.9794,32200.0
2009-06-11 13:20:00,51.99,52.1,51.98,52.1,35000.0,30.9794,31.0449,30.9734,31.0449,35000.0
2009-06-11 13:25:00,52.1,52.2,52.07,52.2,67900.0,31.0449,31.1045,31.0271,31.1045,67900.0
2009-06-11 13:30:00,52.18,52.23,52.17,52.19,36200.0,31.0926,31.1224,31.0867,31.0986,36200.0
2009-06-11 13:35:00,52.19,52.19,52.1,52.1,36900.0,31.0986,31.0986,31.0449,31.0449,36900.0
2009-06-11 13:40:00,52.09,52.14,52.01,52.13,24500.0,31.039,31.0688,30.9913,31.0628,24500.0
2009-06-11 13:45:00,52.14,52.22,52.13,52.15,22300.0,31.0688,31.1165,31.0628,31.0747,22300.0
2009-06-11 13:50:00,52.16,52.16,52.02,52.12,19600.0,31.0807,31.0807,30.9973,31.0569,19600.0
2009-06-11 13:55:00,52.13,52.18,52.12,52.16,15000.0,31.0628,31.0926,31.0569,31.0807,15000.0
2009-06-11 14:00:00,52.15,52.17,52.09,52.13,29600.0,31.0747,31.0867,31.039,31.0628,29600.0
2009-06-11 14:05:00,52.14,52.18,52.05,52.09,26800.0,31.0688,31.0926,31.0152,31.039,26800.0
2009-06-11 14:10:00,52.1,52.15,52.05,52.14,34200.0,31.0449,31.0747,31.0152,31.0688,34200.0
2009-06-11 14:15:00,52.14,52.24,52.13,52.22,50600.0,31.0688,31.1284,31.0628,31.1165,50600.0
2009-06-11 14:20:00,52.23,52.24,52.17,52.21,33200.0,31.1224,31.1284,31.0867,31.1105,33200.0
2009-06-11 14:25:00,52.21,52.25,52.2,52.21,49900.0,31.1105,31.1343,31.1045,31.1105,49900.0
2009-06-11 14:30:00,52.2,52.23,52.15,52.15,38000.0,31.1045,31.1224,31.0747,31.0747,38000.0
2009-06-11 14:35:00,52.16,52.16,52.0,52.06,54000.0,31.0807,31.0807,30.9854,31.0211,54000.0
2009-06-11 14:40:00,52.06,52.07,52.01,52.05,26400.0,31.0211,31.0271,30.9913,31.0152,26400.0
2009-06-11 14:45:00,52.03,52.14,52.01,52.1,33600.0,31.0032,31.0688,30.9913,31.0449,33600.0
2009-06-11 14:50:00,52.1,52.23,52.08,52.18,39500.0,31.0449,31.1224,31.033,31.0926,39500.0
2009-06-11 14:55:00,52.19,52.28,52.19,52.26,57300.0,31.0986,31.1522,31.0986,31.1403,57300.0
2009-06-11 15:00:00,52.25,52.27,52.13,52.19,52400.0,31.1343,31.1462,31.0628,31.0986,52400.0
2009-06-11 15:05:00,52.19,52.31,52.18,52.21,30600.0,31.0986,31.1701,31.0926,31.1105,30600.0
2009-06-11 15:10:00,52.2,52.24,52.15,52.22,41900.0,31.1045,31.1284,31.0747,31.1165,41900.0
2009-06-11 15:15:00,52.23,52.32,52.21,52.22,41200.0,31.1224,31.176,31.1105,31.1165,41200.0
2009-06-11 15:20:00,52.23,52.24,52.15,52.23,44800.0,31.1224,31.1284,31.0747,31.1224,44800.0
2009-06-11 15:25:00,52.24,52.27,52.14,52.15,43000.0,31.1284,31.1462,31.0688,31.0747,43000.0
2009-06-11 15:30:00,52.15,52.15,51.94,52.07,101300.0,31.0747,31.0747,30.9496,31.0271,101300.0
2009-06-11 15:35:00,52.06,52.12,52.01,52.03,68100.0,31.0211,31.0569,30.9913,31.0032,68100.0
2009-06-11 15:40:00,52.03,52.07,51.96,52.01,121300.0,31.0032,31.0271,30.9615,30.9913,121300.0
2009-06-11 15:45:00,52.01,52.14,52.01,52.02,116700.0,30.9913,31.0688,30.9913,30.9973,116700.0
2009-06-11 15:50:00,52.02,52.06,51.96,51.99,126300.0,30.9973,31.0211,30.9615,30.9794,126300.0
2009-06-11 15:55:00,51.97,51.98,51.7,51.78,201700.0,30.9675,30.9734,30.8066,30.8543,201700.0
2009-06-12 09:30:00,51.6,51.74,51.43,51.43,75300.0,30.747,30.8304,30.6457,30.6457,75300.0
2009-06-12 09:35:00,51.43,51.43,51.23,51.35,48400.0,30.6457,30.6457,30.5265,30.598,48400.0
2009-06-12 09:40:00,51.34,51.35,51.0,51.09,46000.0,30.5921,30.598,30.3895,30.4431,46000.0
2009-06-12 09:45:00,51.06,51.18,51.03,51.1,38700.0,30.4252,30.4967,30.4074,30.4491,38700.0
2009-06-12 09:50:00,51.13,51.29,51.08,51.13,52900.0,30.467,30.5623,30.4372,30.467,52900.0
2009-06-12 09:55:00,51.11,51.13,50.83,50.83,52900.0,30.455,30.467,30.2882,30.2882,52900.0
2009-06-12 10:00:00,50.8,50.99,50.75,50.99,66100.0,30.2703,30.3835,30.2405,30.3835,66100.0
2009-06-12 10:05:00,50.98,51.03,50.96,50.99,23200.0,30.3776,30.4074,30.3657,30.3835,23200.0
2009-06-12 10:10:00,51.0,51.15,50.98,51.07,36800.0,30.3895,30.4789,30.3776,30.4312,36800.0
2009-06-12 10:15:00,51.07,51.08,50.97,50.98,60400.0,30.4312,30.4372,30.3716,30.3776,60400.0
2009-06-12 10:20:00,50.99,51.1,50.97,51.01,58400.0,30.3835,30.4491,30.3716,30.3954,58400.0
2009-06-12 10:25:00,51.0,51.01,50.87,50.87,43300.0,30.3895,30.3954,30.312,30.312,43300.0
2009-06-12 10:30:00,50.87,50.9,50.84,50.87,35000.0,30.312,30.3299,30.2941,30.312,35000.0
2009-06-12 10:35:00,50.87,50.9,50.82,50.82,44700.0,30.312,30.3299,30.2822,30.2822,44700.0
2009-06-12 10:40:00,50.82,50.85,50.79,50.83,60000.0,30.2822,30.3001,30.2644,30.2882,60000.0
2009-06-12 10:45:00,50.83,50.84,50.67,50.69,62700.0,30.2882,30.2941,30.1929,30.2048,62700.0
2009-06-12 10:50:00,50.67,50.71,50.66,50.66,71500.0,30.1929,30.2167,30.1869,30.1869,71500.0
2009-06-12 10:55:00,50.66,50.68,50.6,50.62,73300.0,30.1869,30.1988,30.1511,30.1631,73300.0
2009-06-12 11:00:00,50.62,50.63,50.54,50.56,90900.0,30.1631,30.169,30.1154,30.1273,90900.0
2009-06-12 11:05:00,50.56,50.56,50.44,50.54,75200.0,30.1273,30.1273,30.0558,30.1154,75200.0
2009-06-12 11:10:00,50.53,50.54,50.4,50.47,43700.0,30.1094,30.1154,30.032,30.0737,43700.0
2009-06-12 11:15:00,50.48,50.5,50.33,50.35,76700.0,30.0796,30.0916,29.9903,30.0022,76700.0
2009-06-12 11:20:00,50.35,50.51,50.35,50.49,41100.0,30.0022,30.0975,30.0022,30.0856,41100.0
2009-06-12 11:25:00,50.49,50.49,50.38,50.4,52100.0,30.0856,30.0856,30.02,30.032,52100.0
2009-06-12 11:30:00,50.39,50.45,50.36,50.45,29500.0,30.026,30.0618,30.0081,30.0618,29500.0
2009-06-12 11:35:00,50.45,50.6,50.44,50.49,63500.0,30.0618,30.1511,30.0558,30.0856,63500.0
2009-06-12 11:40:00,50.47,50.49,50.36,50.4,54400.0,30.0737,30.0856,30.0081,30.032,54400.0
2009-06-12 11:45:00,50.4,50.43,50.35,50.35,51900.0,30.032,30.0498,30.0022,30.0022,51900.0
2009-06-12 11:50:00,50.35,50.36,50.29,50.32,56000.0,30.0022,30.0081,29.9664,29.9843,56000.0
2009-06-12 11:55:00,50.32,50.35,50.31,50.33,21200.0,29.9843,30.0022,29.9783,29.9903,21200.0
2009-06-12 12:00:00,50.33,50.35,50.32,50.33,22000.0,29.9903,30.0022,29.9843,29.9903,22000.0
2009-06-12 12:05:00,50.33,50.36,50.32,50.35,38300.0,29.9903,30.0081,29.9843,30.0022,38300.0
2009-06-12 12:10:00,50.35,50.42,50.34,50.4,26600.0,30.0022,30.0439,29.9962,30.032,26600.0
2009-06-12 12:15:00,50.4,50.59,50.3,50.34,61800.0,30.032,30.1452,29.9724,29.9962,61800.0
2009-06-12 12:20:00,50.35,50.35,50.28,50.32,37300.0,30.0022,30.0022,29.9605,29.9843,37300.0
2009-06-12 12:25:00,50.31,50.32,50.26,50.28,22300.0,29.9783,29.9843,29.9485,29.9605,22300.0
2009-06-12 12:30:00,50.29,50.29,50.17,50.19,63700.0,29.9664,29.9664,29.8949,29.9068,63700.0
2009-06-12 12:35:00,50.2,50.33,50.19,50.33,28300.0,29.9128,29.9903,29.9068,29.9903,28300.0
2009-06-12 12:40:00,50.32,50.34,50.21,50.22,27700.0,29.9843,29.9962,29.9187,29.9247,27700.0
2009-06-12 12:45:00,50.23,50.27,50.16,50.23,34000.0,29.9307,29.9545,29.889,29.9307,34000.0
2009-06-12 12:50:00,50.22,50.22,50.16,50.19,32100.0,29.9247,29.9247,29.889,29.9068,32100.0
2009-06-12 12:55:00,50.2,50.28,50.19,50.25,44000.0,29.9128,29.9605,29.9068,29.9426,44000.0
2009-06-12 13:00:00,50.27,50.34,50.24,50.32,40200.0,29.9545,29.9962,29.9366,29.9843,40200.0
2009-06-12 13:05:00,50.31,50.32,50.21,50.27,70500.0,29.9783,29.9843,29.9187,29.9545,70500.0
2009-06-12 13:10:00,50.27,50.28,50.19,50.21,51600.0,29.9545,29.9605,29.9068,29.9187,51600.0
2009-06-12 13:15:00,50.21,50.24,50.16,50.2,53400.0,29.9187,29.9366,29.889,29.9128,53400.0
2009-06-12 13:20:00,50.2,50.22,50.17,50.19,45200.0,29.9128,29.9247,29.8949,29.9068,45200.0
2009-06-12 13:25:00,50.19,50.19,50.15,50.16,22100.0,29.9068,29.9068,29.883,29.889,22100.0
2009-06-12 13:30:00,50.16,50.16,50.14,50.16,34800.0,29.889,29.889,29.877,29.889,34800.0
2009-06-12 13:35:00,50.16,50.22,50.15,50.17,57000.0,29.889,29.9247,29.883,29.8949,57000.0
2009-06-12 13:40:00,50.16,50.18,50.13,50.18,62800.0,29.889,29.9009,29.8711,29.9009,62800.0
2009-06-12 13:45:00,50.18,50.19,50.15,50.17,51600.0,29.9009,29.9068,29.883,29.8949,51600.0
2009-06-12 13:50:00,50.17,50.2,50.14,50.19,66700.0,29.8949,29.9128,29.877,29.9068,66700.0
2009-06-12 13:55:00,50.19,50.2,50.16,50.17,40000.0,29.9068,29.9128,29.889,29.8949,40000.0
2009-06-12 14:00:00,50.17,50.21,50.15,50.2,72700.0,29.8949,29.9187,29.883,29.9128,72700.0
2009-06-12 14:05:00,50.2,50.21,50.15,50.16,79000.0,29.9128,29.9187,29.883,29.889,79000.0
2009-06-12 14:10:00,50.15,50.22,50.15,50.22,51600.0,29.883,29.9247,29.883,29.9247,51600.0
2009-06-12 14:15:00,50.22,50.24,50.18,50.21,49400.0,29.9247,29.9366,29.9009,29.9187,49400.0
2009-06-12 14:20:00,50.21,50.23,50.18,50.19,51800.0,29.9187,29.9307,29.9009,29.9068,51800.0
2009-06-12 14:25:00,50.19,50.2,50.08,50.08,78500.0,29.9068,29.9128,29.8413,29.8413,78500.0
2009-06-12 14:30:00,50.09,50.15,50.08,50.14,65300.0,29.8472,29.883,29.8413,29.877,65300.0
2009-06-12 14:35:00,50.14,50.16,50.13,50.16,38800.0,29.877,29.889,29.8711,29.889,38800.0
2009-06-12 14:40:00,50.16,50.44,50.16,50.42,126600.0,29.889,30.0558,29.889,30.0439,126600.0
2009-06-12 14:45:00,50.43,50.51,50.35,50.37,135700.0,30.0498,30.0975,30.0022,30.0141,135700.0
2009-06-12 14:50:00,50.38,50.45,50.34,50.4,70500.0,30.02,30.0618,29.9962,30.032,70500.0
2009-06-12 14:55:00,50.39,50.4,50.32,50.33,69600.0,30.026,30.032,29.9843,29.9903,69600.0
2009-06-12 15:00:00,50.33,50.39,50.32,50.38,97400.0,29.9903,30.026,29.9843,30.02,97400.0
2009-06-12 15:05:00,50.38,50.44,50.31,50.31,80000.0,30.02,30.0558,29.9783,29.9783,80000.0
2009-06-12 15:10:00,50.3,50.4,50.3,50.37,107600.0,29.9724,30.032,29.9724,30.0141,107600.0
2009-06-12 15:15:00,50.37,50.37,50.25,50.32,75500.0,30.0141,30.0141,29.9426,29.9843,75500.0
2009-06-12 15:20:00,50.32,50.35,50.28,50.34,76200.0,29.9843,30.0022,29.9605,29.9962,76200.0
2009-06-12 15:25:00,50.34,50.38,50.27,50.37,73100.0,29.9962,30.02,29.9545,30.0141,73100.0
2009-06-12 15:30:00,50.38,50.43,50.28,50.28,98600.0,30.02,30.0498,29.9605,29.9605,98600.0
2009-06-12 15:35:00,50.27,50.32,50.17,50.22,190300.0,29.9545,29.9843,29.8949,29.9247,190300.0
2009-06-12 15:40:00,50.23,50.39,50.23,50.35,166300.0,29.9307,30.026,29.9307,30.0022,166300.0
2009-06-12 15:45:00,50.35,50.36,50.27,50.35,151400.0,30.0022,30.0081,29.9545,30.0022,151400.0
2009-06-12 15:50:00,50.35,50.47,50.35,50.43,199000.0,30.0022,30.0737,30.0022,30.0498,199000.0
2009-06-12 15:55:00,50.43,50.58,50.43,50.54,311200.0,30.0498,30.1392,30.0498,30.1154,311200.0
2009-06-15 09:30:00,49.92,50.0,49.64,49.65,71500.0,29.7459,29.7936,29.5791,29.5851,71500.0
2009-06-15 09:35:00,49.68,49.72,49.54,49.67,65100.0,29.6029,29.6268,29.5195,29.597,65100.0
2009-06-15 09:40:00,49.67,49.68,49.42,49.43,74700.0,29.597,29.6029,29.448,29.454,74700.0
2009-06-15 09:45:00,49.43,49.44,49.1,49.12,146500.0,29.454,29.4599,29.2573,29.2692,146500.0
2009-06-15 09:50:00,49.11,49.22,49.08,49.18,76000.0,29.2633,29.3288,29.2454,29.305,76000.0
2009-06-15 09:55:00,49.18,49.4,49.15,49.33,72700.0,29.305,29.4361,29.2871,29.3944,72700.0
2009-06-15 10:00:00,49.33,49.53,49.33,49.51,119000.0,29.3944,29.5136,29.3944,29.5016,119000.0
2009-06-15 10:05:00,49.51,49.56,49.48,49.56,94900.0,29.5016,29.5314,29.4838,29.5314,94900.0
2009-06-15 10:10:00,49.57,49.72,49.5,49.51,85000.0,29.5374,29.6268,29.4957,29.5016,85000.0
2009-06-15 10:15:00,49.5,49.57,49.47,49.56,56500.0,29.4957,29.5374,29.4778,29.5314,56500.0
2009-06-15 10:20:00,49.55,49.57,49.49,49.51,63000.0,29.5255,29.5374,29.4897,29.5016,63000.0
2009-06-15 10:25:00,49.49,49.53,49.37,49.4,57900.0,29.4897,29.5136,29.4182,29.4361,57900.0
2009-06-15 10:30:00,49.41,49.41,49.1,49.15,73700.0,29.4421,29.4421,29.2573,29.2871,73700.0
2009-06-15 10:35:00,49.15,49.24,49.05,49.05,108400.0,29.2871,29.3408,29.2275,29.2275,108400.0
2009-06-15 10:40:00,49.05,49.12,48.98,49.01,148300.0,29.2275,29.2692,29.1858,29.2037,148300.0
2009-06-15 10:45:00,49.01,49.11,49.01,49.07,119600.0,29.2037,29.2633,29.2037,29.2395,119600.0
2009-06-15 10:50:00,49.08,49.34,49.05,49.31,51000.0,29.2454,29.4003,29.2275,29.3825,51000.0
2009-06-15 10:55:00,49.31,49.36,49.26,49.27,46800.0,29.3825,29.4123,29.3527,29.3586,46800.0
2009-06-15 11:00:00,49.28,49.31,49.13,49.19,54200.0,29.3646,29.3825,29.2752,29.311,54200.0
2009-06-15 11:05:00,49.18,49.19,48.97,48.97,56500.0,29.305,29.311,29.1799,29.1799,56500.0
2009-06-15 11:10:00,48.98,49.04,48.95,49.03,372600.0,29.1858,29.2216,29.1679,29.2156,372600.0
2009-06-15 11:15:00,49.02,49.07,48.95,48.98,41700.0,29.2097,29.2395,29.1679,29.1858,41700.0
2009-06-15 11:20:00,48.98,49.0,48.88,48.94,74500.0,29.1858,29.1977,29.1262,29.162,74500.0
2009-06-15 11:25:00,48.94,48.96,48.88,48.93,41000.0,29.162,29.1739,29.1262,29.156,41000.0
2009-06-15 11:30:00,48.93,48.97,48.86,48.91,30300.0,29.156,29.1799,29.1143,29.1441,30300.0
2009-06-15 11:35:00,48.92,49.0,48.92,49.0,18900.0,29.1501,29.1977,29.1501,29.1977,18900.0
2009-06-15 11:40:00,49.0,49.02,48.99,49.0,40500.0,29.1977,29.2097,29.1918,29.1977,40500.0
2009-06-15 11:45:00,49.0,49.05,48.96,48.97,40000.0,29.1977,29.2275,29.1739,29.1799,40000.0
2009-06-15 11:50:00,48.96,49.01,48.83,48.86,66000.0,29.1739,29.2037,29.0964,29.1143,66000.0
2009-06-15 11:55:00,48.86,48.89,48.75,48.86,99700.0,29.1143,29.1322,29.0488,29.1143,99700.0
2009-06-15 12:00:00,48.86,48.91,48.78,48.8,27500.0,29.1143,29.1441,29.0667,29.0786,27500.0
2009-06-15 12:05:00,48.79,48.83,48.72,48.8,96700.0,29.0726,29.0964,29.0309,29.0786,96700.0
2009-06-15 12:10:00,48.8,48.83,48.7,48.83,146800.0,29.0786,29.0964,29.019,29.0964,146800.0
2009-06-15 12:15:00,48.83,48.83,48.74,48.77,22100.0,29.0964,29.0964,29.0428,29.0607,22100.0
2009-06-15 12:20:00,48.79,48.86,48.79,48.83,20600.0,29.0726,29.1143,29.0726,29.0964,20600.0
2009-06-15 12:25:00,48.84,48.86,48.76,48.82,42400.0,29.1024,29.1143,29.0547,29.0905,42400.0
2009-06-15 12:30:00,48.84,48.85,48.77,48.8,29400.0,29.1024,29.1084,29.0607,29.0786,29400.0
2009-06-15 12:35:00,48.82,48.92,48.76,48.88,40500.0,29.0905,29.1501,29.0547,29.1262,40500.0
2009-06-15 12:40:00,48.88,48.92,48.87,48.89,39100.0,29.1262,29.1501,29.1203,29.1322,39100.0
2009-06-15 12:45:00,48.9,48.9,48.78,48.8,22100.0,29.1382,29.1382,29.0667,29.0786,22100.0
2009-06-15 12:50:00,48.81,49.1,48.79,48.9,25700.0,29.0845,29.2573,29.0726,29.1382,25700.0
2009-06-15 12:55:00,48.9,48.96,48.9,48.95,22800.0,29.1382,29.1739,29.1382,29.1679,22800.0
2009-06-15 13:00:00,48.94,48.95,48.78,48.78,43100.0,29.162,29.1679,29.0667,29.0667,43100.0
2009-06-15 13:05:00,48.78,48.81,48.74,48.79,55500.0,29.0667,29.0845,29.0428,29.0726,55500.0
2009-06-15 13:10:00,48.79,49.1,48.78,48.8,48800.0,29.0726,29.2573,29.0667,29.0786,48800.0
2009-06-15 13:15:00,48.8,48.91,48.8,48.86,133500.0,29.0786,29.1441,29.0786,29.1143,133500.0
2009-06-15 13:20:00,48.87,48.87,48.82,48.85,27800.0,29.1203,29.1203,29.0905,29.1084,27800.0
2009-06-15 13:25:00,48.86,48.9,48.84,48.89,81800.0,29.1143,29.1382,29.1024,29.1322,81800.0
2009-06-15 13:30:00,48.88,48.88,48.82,48.85,38300.0,29.1262,29.1262,29.0905,29.1084,38300.0
2009-06-15 13:35:00,48.85,48.93,48.84,48.93,47200.0,29.1084,29.156,29.1024,29.156,47200.0
2009-06-15 13:40:00,48.93,48.94,48.87,48.91,28500.0,29.156,29.162,29.1203,29.1441,28500.0
2009-06-15 13:45:00,48.91,49.0,48.91,49.0,38200.0,29.1441,29.1977,29.1441,29.1977,38200.0
2009-06-15 13:50:00,49.0,49.04,48.96,49.04,56000.0,29.1977,29.2216,29.1739,29.2216,56000.0
2009-06-15 13:55:00,49.03,49.05,48.86,48.89,78800.0,29.2156,29.2275,29.1143,29.1322,78800.0
2009-06-15 14:00:00,48.88,48.92,48.86,48.91,45700.0,29.1262,29.1501,29.1143,29.1441,45700.0
2009-06-15 14:05:00,48.92,48.98,48.9,48.91,38400.0,29.1501,29.1858,29.1382,29.1441,38400.0
2009-06-15 14:10:00,48.92,48.93,48.85,48.88,32000.0,29.1501,29.156,29.1084,29.1262,32000.0
2009-06-15 14:15:00,48.87,48.94,48.84,48.92,31800.0,29.1203,29.162,29.1024,29.1501,31800.0
2009-06-15 14:20:00,48.92,48.98,48.91,48.94,44100.0,29.1501,29.1858,29.1441,29.162,44100.0
2009-06-15 14:25:00,48.94,49.05,48.92,48.99,47000.0,29.162,29.2275,29.1501,29.1918,47000.0
2009-06-15 14:30:00,48.99,48.99,48.92,48.98,22400.0,29.1918,29.1918,29.1501,29.1858,22400.0
2009-06-15 14:35:00,48.98,49.03,48.95,49.02,51100.0,29.1858,29.2156,29.1679,29.2097,51100.0
2009-06-15 14:40:00,49.02,49.03,48.86,48.9,139300.0,29.2097,29.2156,29.1143,29.1382,139300.0
2009-06-15 14:45:00,48.91,48.91,48.82,48.87,74200.0,29.1441,29.1441,29.0905,29.1203,74200.0
2009-06-15 14:50:00,48.87,48.87,48.81,48.82,47800.0,29.1203,29.1203,29.0845,29.0905,47800.0
2009-06-15 14:55:00,48.81,49.01,48.77,48.85,108300.0,29.0845,29.2037,29.0607,29.1084,108300.0
2009-06-15 15:00:00,48.86,48.86,48.76,48.83,64200.0,29.1143,29.1143,29.0547,29.0964,64200.0
2009-06-15 15:05:00,48.82,48.92,48.79,48.92,37100.0,29.0905,29.1501,29.0726,29.1501,37100.0
2009-06-15 15:10:00,48.92,48.96,48.91,48.94,63100.0,29.1501,29.1739,29.1441,29.162,63100.0
2009-06-15 15:15:00,48.95,49.02,48.89,48.94,121700.0,29.1679,29.2097,29.1322,29.162,121700.0
2009-06-15 15:20:00,48.95,49.04,48.95,48.98,74400.0,29.1679,29.2216,29.1679,29.1858,74400.0
2009-06-15 15:25:00,48.99,49.01,48.91,48.95,85500.0,29.1918,29.2037,29.1441,29.1679,85500.0
2009-06-15 15:30:00,48.95,49.0,48.93,48.95,80900.0,29.1679,29.1977,29.156,29.1679,80900.0
2009-06-15 15:35:00,48.94,49.01,48.86,48.88,204300.0,29.162,29.2037,29.1143,29.1262,204300.0
2009-06-15 15:40:00,48.89,48.92,48.83,48.87,122000.0,29.1322,29.1501,29.0964,29.1203,122000.0
2009-06-15 15:45:00,48.87,49.05,48.87,49.04,160500.0,29.1203,29.2275,29.1203,29.2216,160500.0
2009-06-15 15:50:00,49.04,49.06,48.93,49.03,180900.0,29.2216,29.2335,29.156,29.2156,180900.0
2009-06-15 15:55:00,49.02,49.03,48.95,49.0,212900.0,29.2097,29.2156,29.1679,29.1977,212900.0
2009-06-16 09:30:00,49.27,49.47,49.15,49.21,62100.0,29.3586,29.4778,29.2871,29.3229,62100.0
2009-06-16 09:35:00,49.24,49.4,49.24,49.36,45800.0,29.3408,29.4361,29.3408,29.4123,45800.0
2009-06-16 09:40:00,49.36,49.5,49.36,49.48,66400.0,29.4123,29.4957,29.4123,29.4838,66400.0
2009-06-16 09:45:00,49.48,49.6,49.47,49.58,49300.0,29.4838,29.5553,29.4778,29.5433,49300.0
2009-06-16 09:50:00,49.58,49.58,49.36,49.38,40700.0,29.5433,29.5433,29.4123,29.4242,40700.0
2009-06-16 09:55:00,49.37,49.49,49.31,49.43,46100.0,29.4182,29.4897,29.3825,29.454,46100.0
2009-06-16 10:00:00,49.43,49.57,49.41,49.55,57900.0,29.454,29.5374,29.4421,29.5255,57900.0
2009-06-16 10:05:00,49.54,49.55,49.29,49.33,31300.0,29.5195,29.5255,29.3705,29.3944,31300.0
2009-06-16 10:10:00,49.3,49.39,49.1,49.1,43900.0,29.3765,29.4301,29.2573,29.2573,43900.0
2009-06-16 10:15:00,49.1,49.17,49.06,49.12,50000.0,29.2573,29.299,29.2335,29.2692,50000.0
2009-06-16 10:20:00,49.12,49.16,49.08,49.08,35300.0,29.2692,29.2931,29.2454,29.2454,35300.0
2009-06-16 10:25:00,49.1,49.21,49.09,49.19,24800.0,29.2573,29.3229,29.2514,29.311,24800.0
2009-06-16 10:30:00,49.19,49.19,49.09,49.1,34200.0,29.311,29.311,29.2514,29.2573,34200.0
2009-06-16 10:35:00,49.11,49.21,49.05,49.21,43000.0,29.2633,29.3229,29.2275,29.3229,43000.0
2009-06-16 10:40:00,49.2,49.31,49.18,49.3,34600.0,29.3169,29.3825,29.305,29.3765,34600.0
2009-06-16 10:45:00,49.3,49.35,49.29,49.32,31300.0,29.3765,29.4063,29.3705,29.3884,31300.0
2009-06-16 10:50:00,49.3,49.35,49.26,49.31,31600.0,29.3765,29.4063,29.3527,29.3825,31600.0
2009-06-16 10:55:00,49.31,49.32,49.25,49.26,21500.0,29.3825,29.3884,29.3467,29.3527,21500.0
2009-06-16 11:00:00,49.26,49.34,49.26,49.33,30600.0,29.3527,29.4003,29.3527,29.3944,30600.0
2009-06-16 11:05:00,49.33,49.37,49.25,49.3,47700.0,29.3944,29.4182,29.3467,29.3765,47700.0
2009-06-16 11:10:00,49.29,49.36,49.29,49.31,28600.0,29.3705,29.4123,29.3705,29.3825,28600.0
2009-06-16 11:15:00,49.32,49.33,49.26,49.28,22300.0,29.3884,29.3944,29.3527,29.3646,22300.0
2009-06-16 11:20:00,49.29,49.31,49.17,49.2,22400.0,29.3705,29.3825,29.299,29.3169,22400.0
2009-06-16 11:25:00,49.2,49.24,49.11,49.23,44600.0,29.3169,29.3408,29.2633,29.3348,44600.0
2009-06-16 11:30:00,49.24,49.24,49.03,49.05,53700.0,29.3408,29.3408,29.2156,29.2275,53700.0
2009-06-16 11:35:00,49.06,49.15,49.04,49.11,29000.0,29.2335,29.2871,29.2216,29.2633,29000.0
2009-06-16 11:40:00,49.11,49.13,49.0,49.02,37300.0,29.2633,29.2752,29.1977,29.2097,37300.0
2009-06-16 11:45:00,49.03,49.08,49.0,49.0,35200.0,29.2156,29.2454,29.1977,29.1977,35200.0
2009-06-16 11:50:00,49.0,49.04,48.98,49.0,42900.0,29.1977,29.2216,29.1858,29.1977,42900.0
2009-06-16 11:55:00,49.0,49.02,48.96,48.99,19900.0,29.1977,29.2097,29.1739,29.1918,19900.0
2009-06-16 12:00:00,48.98,49.03,48.9,48.91,37900.0,29.1858,29.2156,29.1382,29.1441,37900.0
2009-06-16 12:05:00,48.91,48.96,48.9,48.91,19000.0,29.1441,29.1739,29.1382,29.1441,19000.0
2009-06-16 12:10:00,48.9,48.95,48.88,48.91,9500.0,29.1382,29.1679,29.1262,29.1441,9500.0
2009-06-16 12:15:00,48.91,48.92,48.88,48.92,15100.0,29.1441,29.1501,29.1262,29.1501,15100.0
2009-06-16 12:20:00,48.92,48.93,48.88,48.91,22200.0,29.1501,29.156,29.1262,29.1441,22200.0
2009-06-16 12:25:00,48.9,48.92,48.85,48.85,12000.0,29.1382,29.1501,29.1084,29.1084,12000.0
2009-06-16 12:30:00,48.85,48.91,48.83,48.87,23100.0,29.1084,29.1441,29.0964,29.1203,23100.0
2009-06-16 12:35:00,48.87,48.91,48.76,48.77,29400.0,29.1203,29.1441,29.0547,29.0607,29400.0
2009-06-16 12:40:00,48.77,48.78,48.67,48.67,44600.0,29.0607,29.0667,29.0011,29.0011,44600.0
2009-06-16 12:45:00,48.66,48.7,48.61,48.64,37400.0,28.9951,29.019,28.9654,28.9832,37400.0
2009-06-16 12:50:00,48.65,48.66,48.55,48.63,40200.0,28.9892,28.9951,28.9296,28.9773,40200.0
2009-06-16 12:55:00,48.62,48.62,48.5,48.58,33300.0,28.9713,28.9713,28.8998,28.9475,33300.0
2009-06-16 13:00:00,48.58,48.58,48.47,48.55,43700.0,28.9475,28.9475,28.8819,28.9296,43700.0
2009-06-16 13:05:00,48.56,48.58,48.49,48.55,23100.0,28.9356,28.9475,28.8938,28.9296,23100.0
2009-06-16 13:10:00,48.56,48.58,48.5,48.54,22500.0,28.9356,28.9475,28.8998,28.9236,22500.0
2009-06-16 13:15:00,48.53,48.61,48.53,48.57,37000.0,28.9177,28.9654,28.9177,28.9415,37000.0
2009-06-16 13:20:00,48.55,48.61,48.51,48.51,38500.0,28.9296,28.9654,28.9058,28.9058,38500.0
2009-06-16 13:25:00,48.52,48.64,48.49,48.63,33800.0,28.9117,28.9832,28.8938,28.9773,33800.0
2009-06-16 13:30:00,48.63,48.69,48.62,48.66,25300.0,28.9773,29.013,28.9713,28.9951,25300.0
2009-06-16 13:35:00,48.68,48.71,48.66,48.7,27400.0,29.0071,29.0249,28.9951,29.019,27400.0
2009-06-16 13:40:00,48.7,48.71,48.61,48.69,34000.0,29.019,29.0249,28.9654,29.013,34000.0
2009-06-16 13:45:00,48.69,48.72,48.65,48.69,25700.0,29.013,29.0309,28.9892,29.013,25700.0
2009-06-16 13:50:00,48.68,48.72,48.65,48.68,25800.0,29.0071,29.0309,28.9892,29.0071,25800.0
2009-06-16 13:55:00,48.7,48.73,48.61,48.72,19200.0,29.019,29.0369,28.9654,29.0309,19200.0
2009-06-16 14:00:00,48.71,48.72,48.54,48.58,22000.0,29.0249,29.0309,28.9236,28.9475,22000.0
2009-06-16 14:05:00,48.57,48.6,48.46,48.52,44400.0,28.9415,28.9594,28.876,28.9117,44400.0
2009-06-16 14:10:00,48.52,48.52,48.44,48.46,102600.0,28.9117,28.9117,28.8641,28.876,102600.0
2009-06-16 14:15:00,48.46,48.5,48.4,48.47,86800.0,28.876,28.8998,28.8402,28.8819,86800.0
2009-06-16 14:20:00,48.47,48.47,48.41,48.45,59800.0,28.8819,28.8819,28.8462,28.87,59800.0
2009-06-16 14:25:00,48.44,48.48,48.4,48.43,51800.0,28.8641,28.8879,28.8402,28.8581,51800.0
2009-06-16 14:30:00,48.42,48.49,48.39,48.46,53200.0,28.8521,28.8938,28.8343,28.876,53200.0
2009-06-16 14:35:00,48.47,48.56,48.41,48.54,96700.0,28.8819,28.9356,28.8462,28.9236,96700.0
2009-06-16 14:40:00,48.54,48.56,48.47,48.48,53100.0,28.9236,28.9356,28.8819,28.8879,53100.0
2009-06-16 14:45:00,48.48,48.52,48.44,48.51,93400.0,28.8879,28.9117,28.8641,28.9058,93400.0
2009-06-16 14:50:00,48.5,48.59,48.5,48.55,79900.0,28.8998,28.9534,28.8998,28.9296,79900.0
2009-06-16 14:55:00,48.54,48.54,48.48,48.51,36700.0,28.9236,28.9236,28.8879,28.9058,36700.0
2009-06-16 15:00:00,48.51,48.55,48.45,48.46,39400.0,28.9058,28.9296,28.87,28.876,39400.0
2009-06-16 15:05:00,48.47,48.53,48.4,48.48,65300.0,28.8819,28.9177,28.8402,28.8879,65300.0
2009-06-16 15:10:00,48.48,48.51,48.4,48.47,61800.0,28.8879,28.9058,28.8402,28.8819,61800.0
2009-06-16 15:15:00,48.45,48.63,48.45,48.6,77600.0,28.87,28.9773,28.87,28.9594,77600.0
2009-06-16 15:20:00,48.6,48.61,48.51,48.54,63900.0,28.9594,28.9654,28.9058,28.9236,63900.0
2009-06-16 15:25:00,48.54,48.55,48.43,48.51,92000.0,28.9236,28.9296,28.8581,28.9058,92000.0
2009-06-16 15:30:00,48.52,48.55,48.48,48.53,115400.0,28.9117,28.9296,28.8879,28.9177,115400.0
2009-06-16 15:35:00,48.54,48.66,48.49,48.62,98800.0,28.9236,28.9951,28.8938,28.9713,98800.0
2009-06-16 15:40:00,48.62,48.68,48.6,48.61,120500.0,28.9713,29.0071,28.9594,28.9654,120500.0
2009-06-16 15:45:00,48.61,48.68,48.52,48.56,167700.0,28.9654,29.0071,28.9117,28.9356,167700.0
2009-06-16 15:50:00,48.56,48.58,48.45,48.55,133000.0,28.9356,28.9475,28.87,28.9296,133000.0
2009-06-16 15:55:00,48.54,48.55,48.38,48.41,245600.0,28.9236,28.9296,28.8283,28.8462,245600.0
2009-06-17 09:30:00,47.97,48.43,47.97,48.31,131000.0,28.584,28.8581,28.584,28.7866,131000.0
2009-06-17 09:35:00,48.31,48.34,48.09,48.17,165700.0,28.7866,28.8045,28.6555,28.7032,165700.0
2009-06-17 09:40:00,48.17,48.19,48.0,48.13,153500.0,28.7032,28.7151,28.6019,28.6793,153500.0
2009-06-17 09:45:00,48.14,48.15,47.91,47.97,125800.0,28.6853,28.6913,28.5482,28.584,125800.0
2009-06-17 09:50:00,47.95,48.04,47.91,47.98,135800.0,28.5721,28.6257,28.5482,28.59,135800.0
2009-06-17 09:55:00,47.98,48.0,47.73,47.73,145700.0,28.59,28.6019,28.441,28.441,145700.0
2009-06-17 10:00:00,47.73,47.87,47.64,47.87,124900.0,28.441,28.5244,28.3874,28.5244,124900.0
2009-06-17 10:05:00,47.87,48.07,47.86,48.05,106800.0,28.5244,28.6436,28.5184,28.6317,106800.0
2009-06-17 10:10:00,48.04,48.14,47.99,48.01,179500.0,28.6257,28.6853,28.5959,28.6078,179500.0
2009-06-17 10:15:00,48.01,48.07,47.91,48.07,89400.0,28.6078,28.6436,28.5482,28.6436,89400.0
2009-06-17 10:20:00,48.07,48.16,47.96,47.96,75100.0,28.6436,28.6972,28.578,28.578,75100.0
2009-06-17 10:25:00,47.97,48.01,47.81,47.81,98600.0,28.584,28.6078,28.4887,28.4887,98600.0
2009-06-17 10:30:00,47.82,47.83,47.7,47.76,91400.0,28.4946,28.5006,28.4231,28.4589,91400.0
2009-06-17 10:35:00,47.77,47.77,47.73,47.74,62900.0,28.4648,28.4648,28.441,28.4469,62900.0
2009-06-17 10:40:00,47.74,47.78,47.67,47.7,97000.0,28.4469,28.4708,28.4052,28.4231,97000.0
2009-06-17 10:45:00,47.71,47.72,47.55,47.56,128800.0,28.4291,28.435,28.3337,28.3397,128800.0
2009-06-17 10:50:00,47.56,47.77,47.53,47.77,154400.0,28.3397,28.4648,28.3218,28.4648,154400.0
2009-06-17 10:55:00,47.76,47.8,47.73,47.79,111300.0,28.4589,28.4827,28.441,28.4767,111300.0
2009-06-17 11:00:00,47.79,47.91,47.75,47.81,101900.0,28.4767,28.5482,28.4529,28.4887,101900.0
2009-06-17 11:05:00,47.82,47.86,47.78,47.79,58100.0,28.4946,28.5184,28.4708,28.4767,58100.0
2009-06-17 11:10:00,47.78,47.86,47.69,47.69,63300.0,28.4708,28.5184,28.4172,28.4172,63300.0
2009-06-17 11:15:00,47.69,47.8,47.65,47.78,74800.0,28.4172,28.4827,28.3933,28.4708,74800.0
2009-06-17 11:20:00,47.78,47.83,47.74,47.8,65000.0,28.4708,28.5006,28.4469,28.4827,65000.0
2009-06-17 11:25:00,47.82,47.97,47.81,47.92,96000.0,28.4946,28.584,28.4887,28.5542,96000.0
2009-06-17 11:30:00,47.93,47.96,47.88,47.91,46700.0,28.5602,28.578,28.5304,28.5482,46700.0
2009-06-17 11:35:00,47.9,47.95,47.88,47.9,26000.0,28.5423,28.5721,28.5304,28.5423,26000.0
2009-06-17 11:40:00,47.9,47.97,47.85,47.97,42200.0,28.5423,28.584,28.5125,28.584,42200.0
2009-06-17 11:45:00,47.97,48.0,47.88,47.99,57300.0,28.584,28.6019,28.5304,28.5959,57300.0
2009-06-17 11:50:00,48.0,48.03,47.93,47.94,68000.0,28.6019,28.6197,28.5602,28.5661,68000.0
2009-06-17 11:55:00,47.95,48.07,47.91,48.04,56600.0,28.5721,28.6436,28.5482,28.6257,56600.0
2009-06-17 12:00:00,48.04,48.18,48.04,48.12,45800.0,28.6257,28.7091,28.6257,28.6734,45800.0
2009-06-17 12:05:00,48.12,48.27,48.12,48.27,107000.0,28.6734,28.7628,28.6734,28.7628,107000.0
2009-06-17 12:10:00,48.27,48.35,48.24,48.26,97900.0,28.7628,28.8104,28.7449,28.7568,97900.0
2009-06-17 12:15:00,48.26,48.3,48.24,48.29,44500.0,28.7568,28.7806,28.7449,28.7747,44500.0
2009-06-17 12:20:00,48.3,48.48,48.3,48.4,94400.0,28.7806,28.8879,28.7806,28.8402,94400.0
2009-06-17 12:25:00,48.4,48.42,48.3,48.38,105100.0,28.8402,28.8521,28.7806,28.8283,105100.0
2009-06-17 12:30:00,48.38,48.4,48.28,48.28,36800.0,28.8283,28.8402,28.7687,28.7687,36800.0
2009-06-17 12:35:00,48.28,48.41,48.28,48.41,31500.0,28.7687,28.8462,28.7687,28.8462,31500.0
2009-06-17 12:40:00,48.41,48.45,48.34,48.44,34400.0,28.8462,28.87,28.8045,28.8641,34400.0
2009-06-17 12:45:00,48.44,48.47,48.24,48.25,49100.0,28.8641,28.8819,28.7449,28.7508,49100.0
2009-06-17 12:50:00,48.25,48.26,48.11,48.14,44300.0,28.7508,28.7568,28.6674,28.6853,44300.0
2009-06-17 12:55:00,48.13,48.22,48.13,48.22,16100.0,28.6793,28.733,28.6793,28.733,16100.0
2009-06-17 13:00:00,48.22,48.23,48.14,48.14,20600.0,28.733,28.7389,28.6853,28.6853,20600.0
2009-06-17 13:05:00,48.14,48.23,48.02,48.22,47500.0,28.6853,28.7389,28.6138,28.733,47500.0
2009-06-17 13:10:00,48.21,48.23,48.17,48.17,26300.0,28.727,28.7389,28.7032,28.7032,26300.0
2009-06-17 13:15:00,48.17,48.17,48.03,48.03,29800.0,28.7032,28.7032,28.6197,28.6197,29800.0
2009-06-17 13:20:00,48.03,48.2,47.99,48.18,42700.0,28.6197,28.721,28.5959,28.7091,42700.0
2009-06-17 13:25:00,48.17,48.31,48.17,48.31,23100.0,28.7032,28.7866,28.7032,28.7866,23100.0
2009-06-17 13:30:00,48.32,48.37,48.29,48.3,41400.0,28.7926,28.8223,28.7747,28.7806,41400.0
2009-06-17 13:35:00,48.31,48.34,48.27,48.33,60000.0,28.7866,28.8045,28.7628,28.7985,60000.0
2009-06-17 13:40:00,48.32,48.39,48.3,48.36,45800.0,28.7926,28.8343,28.7806,28.8164,45800.0
2009-06-17 13:45:00,48.36,48.44,48.35,48.36,44400.0,28.8164,28.8641,28.8104,28.8164,44400.0
2009-06-17 13:50:00,48.35,48.36,48.31,48.31,22700.0,28.8104,28.8164,28.7866,28.7866,22700.0
2009-06-17 13:55:00,48.31,48.39,48.25,48.28,125600.0,28.7866,28.8343,28.7508,28.7687,125600.0
2009-06-17 14:00:00,48.3,48.34,48.28,48.32,85700.0,28.7806,28.8045,28.7687,28.7926,85700.0
2009-06-17 14:05:00,48.33,48.38,48.31,48.37,104000.0,28.7985,28.8283,28.7866,28.8223,104000.0
2009-06-17 14:10:00,48.37,48.39,48.35,48.38,75100.0,28.8223,28.8343,28.8104,28.8283,75100.0
2009-06-17 14:15:00,48.37,48.46,48.36,48.4,58700.0,28.8223,28.876,28.8164,28.8402,58700.0
2009-06-17 14:20:00,48.4,48.54,48.36,48.52,59200.0,28.8402,28.9236,28.8164,28.9117,59200.0
2009-06-17 14:25:00,48.54,48.58,48.43,48.58,40900.0,28.9236,28.9475,28.8581,28.9475,40900.0
2009-06-17 14:30:00,48.58,48.6,48.45,48.47,39200.0,28.9475,28.9594,28.87,28.8819,39200.0
2009-06-17 14:35:00,48.47,48.48,48.43,48.46,19500.0,28.8819,28.8879,28.8581,28.876,19500.0
2009-06-17 14:40:00,48.46,48.46,48.26,48.31,90100.0,28.876,28.876,28.7568,28.7866,90100.0
2009-06-17 14:45:00,48.31,48.36,48.26,48.33,47000.0,28.7866,28.8164,28.7568,28.7985,47000.0
2009-06-17 14:50:00,48.33,48.33,48.26,48.31,41800.0,28.7985,28.7985,28.7568,28.7866,41800.0
2009-06-17 14:55:00,48.31,48.37,48.28,48.32,46500.0,28.7866,28.8223,28.7687,28.7926,46500.0
2009-06-17 15:00:00,48.31,48.42,48.27,48.36,66000.0,28.7866,28.8521,28.7628,28.8164,66000.0
2009-06-17 15:05:00,48.36,48.4,48.27,48.35,42400.0,28.8164,28.8402,28.7628,28.8104,42400.0
2009-06-17 15:10:00,48.35,48.36,48.28,48.36,46700.0,28.8104,28.8164,28.7687,28.8164,46700.0
2009-06-17 15:15:00,48.36,48.39,48.3,48.38,30700.0,28.8164,28.8343,28.7806,28.8283,30700.0
2009-06-17 15:20:00,48.39,48.46,48.36,48.44,96800.0,28.8343,28.876,28.8164,28.8641,96800.0
2009-06-17 15:25:00,48.44,48.45,48.14,48.21,98600.0,28.8641,28.87,28.6853,28.727,98600.0
2009-06-17 15:30:00,48.21,48.21,48.1,48.16,71400.0,28.727,28.727,28.6615,28.6972,71400.0
2009-06-17 15:35:00,48.16,48.17,48.05,48.09,72600.0,28.6972,28.7032,28.6317,28.6555,72600.0
2009-06-17 15:40:00,48.09,48.16,48.03,48.13,113100.0,28.6555,28.6972,28.6197,28.6793,113100.0
2009-06-17 15:45:00,48.14,48.26,48.13,48.25,120100.0,28.6853,28.7568,28.6793,28.7508,120100.0
2009-06-17 15:50:00,48.25,48.26,48.08,48.13,155600.0,28.7508,28.7568,28.6495,28.6793,155600.0
2009-06-17 15:55:00,48.14,48.16,48.04,48.11,224700.0,28.6853,28.6972,28.6257,28.6674,224700.0
2009-06-18 09:30:00,48.26,48.36,48.13,48.24,36800.0,28.7568,28.8164,28.6793,28.7449,36800.0
2009-06-18 09:35:00,48.26,48.26,47.79,47.82,37600.0,28.7568,28.7568,28.4767,28.4946,37600.0
2009-06-18 09:40:00,47.81,47.92,47.66,47.9,40600.0,28.4887,28.5542,28.3993,28.5423,40600.0
2009-06-18 09:45:00,47.9,47.92,47.79,47.83,32400.0,28.5423,28.5542,28.4767,28.5006,32400.0
2009-06-18 09:50:00,47.86,47.92,47.73,47.91,50500.0,28.5184,28.5542,28.441,28.5482,50500.0
2009-06-18 09:55:00,47.94,48.17,47.93,48.14,52800.0,28.5661,28.7032,28.5602,28.6853,52800.0
2009-06-18 10:00:00,48.14,48.18,48.05,48.11,75500.0,28.6853,28.7091,28.6317,28.6674,75500.0
2009-06-18 10:05:00,48.1,48.2,48.04,48.12,37300.0,28.6615,28.721,28.6257,28.6734,37300.0
2009-06-18 10:10:00,48.12,48.28,48.09,48.1,64000.0,28.6734,28.7687,28.6555,28.6615,64000.0
2009-06-18 10:15:00,48.1,48.24,48.08,48.2,54200.0,28.6615,28.7449,28.6495,28.721,54200.0
2009-06-18 10:20:00,48.21,48.32,48.2,48.23,65900.0,28.727,28.7926,28.721,28.7389,65900.0
2009-06-18 10:25:00,48.24,48.25,48.13,48.15,41400.0,28.7449,28.7508,28.6793,28.6913,41400.0
2009-06-18 10:30:00,48.16,48.25,48.11,48.17,49600.0,28.6972,28.7508,28.6674,28.7032,49600.0
2009-06-18 10:35:00,48.16,48.16,48.09,48.1,28900.0,28.6972,28.6972,28.6555,28.6615,28900.0
2009-06-18 10:40:00,48.1,48.12,48.02,48.07,26100.0,28.6615,28.6734,28.6138,28.6436,26100.0
2009-06-18 10:45:00,48.07,48.08,48.01,48.02,18600.0,28.6436,28.6495,28.6078,28.6138,18600.0
2009-06-18 10:50:00,48.05,48.07,47.96,48.02,14900.0,28.6317,28.6436,28.578,28.6138,14900.0
2009-06-18 10:55:00,48.01,48.11,48.01,48.11,29800.0,28.6078,28.6674,28.6078,28.6674,29800.0
2009-06-18 11:00:00,48.11,48.17,48.07,48.12,41900.0,28.6674,28.7032,28.6436,28.6734,41900.0
2009-06-18 11:05:00,48.13,48.2,48.13,48.2,26300.0,28.6793,28.721,28.6793,28.721,26300.0
2009-06-18 11:10:00,48.2,48.22,48.1,48.17,30600.0,28.721,28.733,28.6615,28.7032,30600.0
2009-06-18 11:15:00,48.17,48.19,48.1,48.17,44900.0,28.7032,28.7151,28.6615,28.7032,44900.0
2009-06-18 11:20:00,48.17,48.22,48.15,48.21,37200.0,28.7032,28.733,28.6913,28.727,37200.0
2009-06-18 11:25:00,48.21,48.22,48.12,48.15,65900.0,28.727,28.733,28.6734,28.6913,65900.0
2009-06-18 11:30:00,48.17,48.18,48.08,48.09,27700.0,28.7032,28.7091,28.6495,28.6555,27700.0
2009-06-18 11:35:00,48.08,48.19,48.06,48.16,27300.0,28.6495,28.7151,28.6376,28.6972,27300.0
2009-06-18 11:40:00,48.16,48.16,48.08,48.12,28000.0,28.6972,28.6972,28.6495,28.6734,28000.0
2009-06-18 11:45:00,48.13,48.15,48.06,48.11,21200.0,28.6793,28.6913,28.6376,28.6674,21200.0
2009-06-18 11:50:00,48.11,48.13,48.07,48.13,15300.0,28.6674,28.6793,28.6436,28.6793,15300.0
2009-06-18 11:55:00,48.12,48.18,48.12,48.18,38000.0,28.6734,28.7091,28.6734,28.7091,38000.0
2009-06-18 12:00:00,48.18,48.29,48.18,48.29,45200.0,28.7091,28.7747,28.7091,28.7747,45200.0
2009-06-18 12:05:00,48.28,48.29,48.26,48.28,10900.0,28.7687,28.7747,28.7568,28.7687,10900.0
2009-06-18 12:10:00,48.27,48.41,48.26,48.41,51400.0,28.7628,28.8462,28.7568,28.8462,51400.0
2009-06-18 12:15:00,48.41,48.43,48.37,48.37,17300.0,28.8462,28.8581,28.8223,28.8223,17300.0
2009-06-18 12:20:00,48.35,48.37,48.32,48.36,7900.0,28.8104,28.8223,28.7926,28.8164,7900.0
2009-06-18 12:25:00,48.36,48.41,48.32,48.39,25700.0,28.8164,28.8462,28.7926,28.8343,25700.0
2009-06-18 12:30:00,48.39,48.44,48.38,48.41,17400.0,28.8343,28.8641,28.8283,28.8462,17400.0
2009-06-18 12:35:00,48.4,48.4,48.35,48.38,14100.0,28.8402,28.8402,28.8104,28.8283,14100.0
2009-06-18 12:40:00,48.37,48.42,48.37,48.39,12700.0,28.8223,28.8521,28.8223,28.8343,12700.0
2009-06-18 12:45:00,48.38,48.49,48.38,48.48,15400.0,28.8283,28.8938,28.8283,28.8879,15400.0
2009-06-18 12:50:00,48.47,48.49,48.39,48.43,14100.0,28.8819,28.8938,28.8343,28.8581,14100.0
2009-06-18 12:55:00,48.42,48.49,48.41,48.48,11600.0,28.8521,28.8938,28.8462,28.8879,11600.0
2009-06-18 13:00:00,48.48,48.49,48.43,48.45,19800.0,28.8879,28.8938,28.8581,28.87,19800.0
2009-06-18 13:05:00,48.46,48.56,48.45,48.52,21000.0,28.876,28.9356,28.87,28.9117,21000.0
2009-06-18 13:10:00,48.52,48.52,48.48,48.5,11100.0,28.9117,28.9117,28.8879,28.8998,11100.0
2009-06-18 13:15:00,48.5,48.52,48.33,48.38,31300.0,28.8998,28.9117,28.7985,28.8283,31300.0
2009-06-18 13:20:00,48.38,48.44,48.37,48.44,11200.0,28.8283,28.8641,28.8223,28.8641,11200.0
2009-06-18 13:25:00,48.45,48.48,48.42,48.47,10000.0,28.87,28.8879,28.8521,28.8819,10000.0
2009-06-18 13:30:00,48.48,48.51,48.46,48.5,12300.0,28.8879,28.9058,28.876,28.8998,12300.0
2009-06-18 13:35:00,48.5,48.5,48.3,48.31,29000.0,28.8998,28.8998,28.7806,28.7866,29000.0
2009-06-18 13:40:00,48.31,48.36,48.28,48.34,12500.0,28.7866,28.8164,28.7687,28.8045,12500.0
2009-06-18 13:45:00,48.34,48.4,48.34,48.37,21200.0,28.8045,28.8402,28.8045,28.8223,21200.0
2009-06-18 13:50:00,48.39,48.45,48.38,48.45,4700.0,28.8343,28.87,28.8283,28.87,4700.0
2009-06-18 13:55:00,48.46,48.46,48.34,48.37,10600.0,28.876,28.876,28.8045,28.8223,10600.0
2009-06-18 14:00:00,48.36,48.39,48.3,48.35,24000.0,28.8164,28.8343,28.7806,28.8104,24000.0
2009-06-18 14:05:00,48.35,48.37,48.26,48.27,21000.0,28.8104,28.8223,28.7568,28.7628,21000.0
2009-06-18 14:10:00,48.27,48.28,48.13,48.19,45100.0,28.7628,28.7687,28.6793,28.7151,45100.0
2009-06-18 14:15:00,48.17,48.26,48.17,48.22,25400.0,28.7032,28.7568,28.7032,28.733,25400.0
2009-06-18 14:20:00,48.24,48.26,48.14,48.18,38500.0,28.7449,28.7568,28.6853,28.7091,38500.0
2009-06-18 14:25:00,48.17,48.22,48.06,48.22,26600.0,28.7032,28.733,28.6376,28.733,26600.0
2009-06-18 14:30:00,48.23,48.28,48.15,48.23,39900.0,28.7389,28.7687,28.6913,28.7389,39900.0
2009-06-18 14:35:00,48.23,48.27,48.15,48.26,73500.0,28.7389,28.7628,28.6913,28.7568,73500.0
2009-06-18 14:40:00,48.27,48.37,48.27,48.35,32100.0,28.7628,28.8223,28.7628,28.8104,32100.0
2009-06-18 14:45:00,48.35,48.38,48.29,48.29,118400.0,28.8104,28.8283,28.7747,28.7747,118400.0
2009-06-18 14:50:00,48.31,48.44,48.31,48.44,64300.0,28.7866,28.8641,28.7866,28.8641,64300.0
2009-06-18 14:55:00,48.44,48.55,48.43,48.55,40300.0,28.8641,28.9296,28.8581,28.9296,40300.0
2009-06-18 15:00:00,48.55,48.59,48.52,48.52,45500.0,28.9296,28.9534,28.9117,28.9117,45500.0
2009-06-18 15:05:00,48.53,48.63,48.53,48.63,40100.0,28.9177,28.9773,28.9177,28.9773,40100.0
2009-06-18 15:10:00,48.63,48.68,48.56,48.62,321600.0,28.9773,29.0071,28.9356,28.9713,321600.0
2009-06-18 15:15:00,48.64,48.69,48.56,48.57,57100.0,28.9832,29.013,28.9356,28.9415,57100.0
2009-06-18 15:20:00,48.56,48.59,48.51,48.51,33600.0,28.9356,28.9534,28.9058,28.9058,33600.0
2009-06-18 15:25:00,48.51,48.53,48.46,48.49,33600.0,28.9058,28.9177,28.876,28.8938,33600.0
2009-06-18 15:30:00,48.49,48.55,48.39,48.39,42200.0,28.8938,28.9296,28.8343,28.8343,42200.0
2009-06-18 15:35:00,48.39,48.43,48.31,48.36,83300.0,28.8343,28.8581,28.7866,28.8164,83300.0
2009-06-18 15:40:00,48.36,48.45,48.34,48.44,76600.0,28.8164,28.87,28.8045,28.8641,76600.0
2009-06-18 15:45:00,48.44,48.45,48.25,48.34,97200.0,28.8641,28.87,28.7508,28.8045,97200.0
2009-06-18 15:50:00,48.32,48.33,48.18,48.29,103100.0,28.7926,28.7985,28.7091,28.7747,103100.0
2009-06-18 15:55:00,48.3,48.32,48.24,48.3,179800.0,28.7806,28.7926,28.7449,28.7806,179800.0
2009-06-19 09:30:00,48.73,48.74,48.35,48.4,1953500.0,29.0369,29.0428,28.8104,28.8402,1953500.0
2009-06-19 09:35:00,48.43,48.59,48.4,48.49,44900.0,28.8581,28.9534,28.8402,28.8938,44900.0
2009-06-19 09:40:00,48.54,48.61,48.39,48.51,50800.0,28.9236,28.9654,28.8343,28.9058,50800.0
2009-06-19 09:45:00,48.52,48.65,48.47,48.62,40700.0,28.9117,28.9892,28.8819,28.9713,40700.0
2009-06-19 09:50:00,48.61,48.64,48.5,48.52,41400.0,28.9654,28.9832,28.8998,28.9117,41400.0
2009-06-19 09:55:00,48.53,48.64,48.51,48.55,57400.0,28.9177,28.9832,28.9058,28.9296,57400.0
2009-06-19 10:00:00,48.54,48.65,48.52,48.59,44400.0,28.9236,28.9892,28.9117,28.9534,44400.0
2009-06-19 10:05:00,48.59,48.6,48.49,48.52,40100.0,28.9534,28.9594,28.8938,28.9117,40100.0
2009-06-19 10:10:00,48.5,48.54,48.3,48.3,61600.0,28.8998,28.9236,28.7806,28.7806,61600.0
2009-06-19 10:15:00,48.29,48.32,48.26,48.32,51300.0,28.7747,28.7926,28.7568,28.7926,51300.0
2009-06-19 10:20:00,48.31,48.47,48.27,48.46,61600.0,28.7866,28.8819,28.7628,28.876,61600.0
2009-06-19 10:25:00,48.45,48.46,48.4,48.45,64100.0,28.87,28.876,28.8402,28.87,64100.0
2009-06-19 10:30:00,48.45,48.5,48.37,48.37,49100.0,28.87,28.8998,28.8223,28.8223,49100.0
2009-06-19 10:35:00,48.38,48.41,48.32,48.35,21700.0,28.8283,28.8462,28.7926,28.8104,21700.0
2009-06-19 10:40:00,48.34,48.37,48.22,48.24,61700.0,28.8045,28.8223,28.733,28.7449,61700.0
2009-06-19 10:45:00,48.24,48.38,48.23,48.34,42900.0,28.7449,28.8283,28.7389,28.8045,42900.0
2009-06-19 10:50:00,48.33,48.46,48.31,48.46,33100.0,28.7985,28.876,28.7866,28.876,33100.0
2009-06-19 10:55:00,48.46,48.46,48.33,48.33,36800.0,28.876,28.876,28.7985,28.7985,36800.0
2009-06-19 11:00:00,48.33,48.4,48.33,48.38,24900.0,28.7985,28.8402,28.7985,28.8283,24900.0
2009-06-19 11:05:00,48.38,48.42,48.36,48.4,22900.0,28.8283,28.8521,28.8164,28.8402,22900.0
2009-06-19 11:10:00,48.4,48.4,48.33,48.37,16900.0,28.8402,28.8402,28.7985,28.8223,16900.0
2009-06-19 11:15:00,48.37,48.37,48.21,48.32,51800.0,28.8223,28.8223,28.727,28.7926,51800.0
2009-06-19 11:20:00,48.31,48.35,48.22,48.25,37100.0,28.7866,28.8104,28.733,28.7508,37100.0
2009-06-19 11:25:00,48.26,48.35,48.24,48.28,21000.0,28.7568,28.8104,28.7449,28.7687,21000.0
2009-06-19 11:30:00,48.28,48.3,48.17,48.18,45400.0,28.7687,28.7806,28.7032,28.7091,45400.0
2009-06-19 11:35:00,48.17,48.22,48.14,48.21,18300.0,28.7032,28.733,28.6853,28.727,18300.0
2009-06-19 11:40:00,48.2,48.24,48.15,48.15,27500.0,28.721,28.7449,28.6913,28.6913,27500.0
2009-06-19 11:45:00,48.15,48.17,48.09,48.16,32600.0,28.6913,28.7032,28.6555,28.6972,32600.0
2009-06-19 11:50:00,48.15,48.23,48.12,48.23,40600.0,28.6913,28.7389,28.6734,28.7389,40600.0
2009-06-19 11:55:00,48.23,48.23,48.15,48.15,15900.0,28.7389,28.7389,28.6913,28.6913,15900.0
2009-06-19 12:00:00,48.15,48.15,48.04,48.12,36800.0,28.6913,28.6913,28.6257,28.6734,36800.0
2009-06-19 12:05:00,48.12,48.14,48.05,48.07,16500.0,28.6734,28.6853,28.6317,28.6436,16500.0
2009-06-19 12:10:00,48.06,48.07,47.96,47.99,67400.0,28.6376,28.6436,28.578,28.5959,67400.0
2009-06-19 12:15:00,47.99,48.0,47.89,47.98,91900.0,28.5959,28.6019,28.5363,28.59,91900.0
2009-06-19 12:20:00,47.97,47.99,47.9,47.93,31700.0,28.584,28.5959,28.5423,28.5602,31700.0
2009-06-19 12:25:00,47.93,47.96,47.87,47.88,44900.0,28.5602,28.578,28.5244,28.5304,44900.0
2009-06-19 12:30:00,47.88,47.88,47.8,47.8,50200.0,28.5304,28.5304,28.4827,28.4827,50200.0
2009-06-19 12:35:00,47.8,47.84,47.75,47.82,25500.0,28.4827,28.5065,28.4529,28.4946,25500.0
2009-06-19 12:40:00,47.82,47.9,47.81,47.87,19900.0,28.4946,28.5423,28.4887,28.5244,19900.0
2009-06-19 12:45:00,47.87,47.9,47.85,47.88,19100.0,28.5244,28.5423,28.5125,28.5304,19100.0
2009-06-19 12:50:00,47.88,47.9,47.85,47.89,19200.0,28.5304,28.5423,28.5125,28.5363,19200.0
2009-06-19 12:55:00,47.89,47.91,47.82,47.82,29400.0,28.5363,28.5482,28.4946,28.4946,29400.0
2009-06-19 13:00:00,47.82,47.84,47.8,47.8,11000.0,28.4946,28.5065,28.4827,28.4827,11000.0
2009-06-19 13:05:00,47.81,47.87,47.78,47.86,12400.0,28.4887,28.5244,28.4708,28.5184,12400.0
2009-06-19 13:10:00,47.84,47.93,47.83,47.91,15600.0,28.5065,28.5602,28.5006,28.5482,15600.0
2009-06-19 13:15:00,47.89,47.9,47.86,47.88,11300.0,28.5363,28.5423,28.5184,28.5304,11300.0
2009-06-19 13:20:00,47.88,47.89,47.81,47.81,33100.0,28.5304,28.5363,28.4887,28.4887,33100.0
2009-06-19 13:25:00,47.82,47.84,47.76,47.83,31900.0,28.4946,28.5065,28.4589,28.5006,31900.0
2009-06-19 13:30:00,47.84,47.91,47.84,47.9,15900.0,28.5065,28.5482,28.5065,28.5423,15900.0
2009-06-19 13:35:00,47.89,47.95,47.89,47.9,24200.0,28.5363,28.5721,28.5363,28.5423,24200.0
2009-06-19 13:40:00,47.91,47.95,47.85,47.86,15500.0,28.5482,28.5721,28.5125,28.5184,15500.0
2009-06-19 13:45:00,47.86,47.86,47.75,47.86,25900.0,28.5184,28.5184,28.4529,28.5184,25900.0
2009-06-19 13:50:00,47.86,47.92,47.85,47.91,17700.0,28.5184,28.5542,28.5125,28.5482,17700.0
2009-06-19 13:55:00,47.91,47.94,47.83,47.86,23900.0,28.5482,28.5661,28.5006,28.5184,23900.0
2009-06-19 14:00:00,47.86,47.88,47.84,47.84,15900.0,28.5184,28.5304,28.5065,28.5065,15900.0
2009-06-19 14:05:00,47.84,47.86,47.8,47.84,27000.0,28.5065,28.5184,28.4827,28.5065,27000.0
2009-06-19 14:10:00,47.83,47.85,47.73,47.76,40300.0,28.5006,28.5125,28.441,28.4589,40300.0
2009-06-19 14:15:00,47.74,47.76,47.7,47.7,53800.0,28.4469,28.4589,28.4231,28.4231,53800.0
2009-06-19 14:20:00,47.7,47.73,47.69,47.7,35800.0,28.4231,28.441,28.4172,28.4231,35800.0
2009-06-19 14:25:00,47.7,47.78,47.7,47.78,48000.0,28.4231,28.4708,28.4231,28.4708,48000.0
2009-06-19 14:30:00,47.78,47.89,47.75,47.89,48700.0,28.4708,28.5363,28.4529,28.5363,48700.0
2009-06-19 14:35:00,47.89,47.92,47.82,47.88,30600.0,28.5363,28.5542,28.4946,28.5304,30600.0
2009-06-19 14:40:00,47.88,47.92,47.87,47.9,28500.0,28.5304,28.5542,28.5244,28.5423,28500.0
2009-06-19 14:45:00,47.9,47.96,47.89,47.93,48200.0,28.5423,28.578,28.5363,28.5602,48200.0
2009-06-19 14:50:00,47.93,47.94,47.88,47.91,26900.0,28.5602,28.5661,28.5304,28.5482,26900.0
2009-06-19 14:55:00,47.9,48.0,47.9,47.91,55300.0,28.5423,28.6019,28.5423,28.5482,55300.0
2009-06-19 15:00:00,47.92,48.06,47.89,47.97,88700.0,28.5542,28.6376,28.5363,28.584,88700.0
2009-06-19 15:05:00,47.97,47.98,47.86,47.88,73300.0,28.584,28.59,28.5184,28.5304,73300.0
2009-06-19 15:10:00,47.89,47.94,47.89,47.92,62400.0,28.5363,28.5661,28.5363,28.5542,62400.0
2009-06-19 15:15:00,47.92,48.04,47.91,48.02,47400.0,28.5542,28.6257,28.5482,28.6138,47400.0
2009-06-19 15:20:00,48.02,48.07,47.95,47.97,44100.0,28.6138,28.6436,28.5721,28.584,44100.0
2009-06-19 15:25:00,47.96,48.14,47.96,48.14,72000.0,28.578,28.6853,28.578,28.6853,72000.0
2009-06-19 15:30:00,48.14,48.2,48.08,48.15,104800.0,28.6853,28.721,28.6495,28.6913,104800.0
2009-06-19 15:35:00,48.15,48.17,48.09,48.15,83600.0,28.6913,28.7032,28.6555,28.6913,83600.0
2009-06-19 15:40:00,48.15,48.25,48.15,48.19,133600.0,28.6913,28.7508,28.6913,28.7151,133600.0
2009-06-19 15:45:00,48.19,48.2,48.1,48.17,103000.0,28.7151,28.721,28.6615,28.7032,103000.0
2009-06-19 15:50:00,48.17,48.19,48.1,48.14,189600.0,28.7032,28.7151,28.6615,28.6853,189600.0
2009-06-19 15:55:00,48.15,48.17,47.99,48.08,366400.0,28.6913,28.7032,28.5959,28.6495,366400.0
2009-06-22 09:30:00,47.92,47.97,47.5,47.5,127000.0,28.5542,28.584,28.3039,28.3039,127000.0
2009-06-22 09:35:00,47.52,47.53,47.22,47.31,125700.0,28.3159,28.3218,28.1371,28.1907,125700.0
2009-06-22 09:40:00,47.31,47.32,47.08,47.15,232500.0,28.1907,28.1967,28.0537,28.0954,232500.0
2009-06-22 09:45:00,47.15,47.19,47.05,47.14,132900.0,28.0954,28.1192,28.0358,28.0894,132900.0
2009-06-22 09:50:00,47.12,47.19,47.09,47.17,61500.0,28.0775,28.1192,28.0596,28.1073,61500.0
2009-06-22 09:55:00,47.17,47.19,47.05,47.07,100500.0,28.1073,28.1192,28.0358,28.0477,100500.0
2009-06-22 10:00:00,47.06,47.07,46.98,47.05,143500.0,28.0418,28.0477,27.9941,28.0358,143500.0
2009-06-22 10:05:00,47.04,47.17,47.02,47.09,46000.0,28.0298,28.1073,28.0179,28.0596,46000.0
2009-06-22 10:10:00,47.1,47.13,47.03,47.03,123700.0,28.0656,28.0835,28.0239,28.0239,123700.0
2009-06-22 10:15:00,47.04,47.08,47.03,47.03,84400.0,28.0298,28.0537,28.0239,28.0239,84400.0
2009-06-22 10:20:00,47.03,47.11,47.03,47.09,59100.0,28.0239,28.0715,28.0239,28.0596,59100.0
2009-06-22 10:25:00,47.1,47.1,47.01,47.03,47300.0,28.0656,28.0656,28.012,28.0239,47300.0
2009-06-22 10:30:00,47.02,47.03,46.89,46.96,84900.0,28.0179,28.0239,27.9405,27.9822,84900.0
2009-06-22 10:35:00,46.96,47.05,46.92,46.92,97000.0,27.9822,28.0358,27.9583,27.9583,97000.0
2009-06-22 10:40:00,46.93,46.96,46.9,46.91,45700.0,27.9643,27.9822,27.9464,27.9524,45700.0
2009-06-22 10:45:00,46.91,46.96,46.9,46.91,50700.0,27.9524,27.9822,27.9464,27.9524,50700.0
2009-06-22 10:50:00,46.92,46.99,46.9,46.91,32000.0,27.9583,28.0,27.9464,27.9524,32000.0
2009-06-22 10:55:00,46.92,46.94,46.88,46.93,34000.0,27.9583,27.9702,27.9345,27.9643,34000.0
2009-06-22 11:00:00,46.94,46.94,46.8,46.81,58300.0,27.9702,27.9702,27.8868,27.8928,58300.0
2009-06-22 11:05:00,46.82,46.86,46.81,46.85,39200.0,27.8987,27.9226,27.8928,27.9166,39200.0
2009-06-22 11:10:00,46.85,46.85,46.83,46.84,53300.0,27.9166,27.9166,27.9047,27.9107,53300.0
2009-06-22 11:15:00,46.84,46.85,46.81,46.85,48500.0,27.9107,27.9166,27.8928,27.9166,48500.0
2009-06-22 11:20:00,46.84,46.88,46.82,46.85,78600.0,27.9107,27.9345,27.8987,27.9166,78600.0
2009-06-22 11:25:00,46.85,46.86,46.8,46.82,44900.0,27.9166,27.9226,27.8868,27.8987,44900.0
2009-06-22 11:30:00,46.82,46.85,46.81,46.83,35500.0,27.8987,27.9166,27.8928,27.9047,35500.0
2009-06-22 11:35:00,46.83,46.83,46.67,46.69,63100.0,27.9047,27.9047,27.8094,27.8213,63100.0
2009-06-22 11:40:00,46.71,46.75,46.7,46.7,66000.0,27.8332,27.857,27.8272,27.8272,66000.0
2009-06-22 11:45:00,46.73,46.74,46.67,46.68,37300.0,27.8451,27.8511,27.8094,27.8153,37300.0
2009-06-22 11:50:00,46.67,46.74,46.66,46.72,66500.0,27.8094,27.8511,27.8034,27.8392,66500.0
2009-06-22 11:55:00,46.7,46.73,46.66,46.69,42500.0,27.8272,27.8451,27.8034,27.8213,42500.0
2009-06-22 12:00:00,46.7,46.7,46.65,46.7,31300.0,27.8272,27.8272,27.7974,27.8272,31300.0
2009-06-22 12:05:00,46.69,46.71,46.64,46.65,96000.0,27.8213,27.8332,27.7915,27.7974,96000.0
2009-06-22 12:10:00,46.66,46.69,46.63,46.64,34700.0,27.8034,27.8213,27.7855,27.7915,34700.0
2009-06-22 12:15:00,46.63,46.67,46.63,46.65,26300.0,27.7855,27.8094,27.7855,27.7974,26300.0
2009-06-22 12:20:00,46.65,46.67,46.61,46.65,57900.0,27.7974,27.8094,27.7736,27.7974,57900.0
2009-06-22 12:25:00,46.66,46.7,46.6,46.61,33300.0,27.8034,27.8272,27.7676,27.7736,33300.0
2009-06-22 12:30:00,46.61,46.64,46.6,46.6,65600.0,27.7736,27.7915,27.7676,27.7676,65600.0
2009-06-22 12:35:00,46.6,46.63,46.58,46.6,66300.0,27.7676,27.7855,27.7557,27.7676,66300.0
2009-06-22 12:40:00,46.6,46.62,46.52,46.56,98900.0,27.7676,27.7796,27.72,27.7438,98900.0
2009-06-22 12:45:00,46.56,46.57,46.41,46.43,67600.0,27.7438,27.7498,27.6544,27.6664,67600.0
2009-06-22 12:50:00,46.43,46.5,46.42,46.48,39100.0,27.6664,27.7081,27.6604,27.6961,39100.0
2009-06-22 12:55:00,46.48,46.5,46.46,46.48,25100.0,27.6961,27.7081,27.6842,27.6961,25100.0
2009-06-22 13:00:00,46.48,46.49,46.45,46.46,19100.0,27.6961,27.7021,27.6783,27.6842,19100.0
2009-06-22 13:05:00,46.45,46.55,46.45,46.55,55000.0,27.6783,27.7379,27.6783,27.7379,55000.0
2009-06-22 13:10:00,46.54,46.6,46.53,46.56,55600.0,27.7319,27.7676,27.7259,27.7438,55600.0
2009-06-22 13:15:00,46.56,46.61,46.53,46.58,41000.0,27.7438,27.7736,27.7259,27.7557,41000.0
2009-06-22 13:20:00,46.57,46.58,46.54,46.55,17200.0,27.7498,27.7557,27.7319,27.7379,17200.0
2009-06-22 13:25:00,46.55,46.57,46.5,46.53,60500.0,27.7379,27.7498,27.7081,27.7259,60500.0
2009-06-22 13:30:00,46.53,46.57,46.5,46.51,45100.0,27.7259,27.7498,27.7081,27.714,45100.0
2009-06-22 13:35:00,46.52,46.55,46.51,46.55,56400.0,27.72,27.7379,27.714,27.7379,56400.0
2009-06-22 13:40:00,46.56,46.62,46.56,46.62,121700.0,27.7438,27.7796,27.7438,27.7796,121700.0
2009-06-22 13:45:00,46.62,46.71,46.6,46.71,61000.0,27.7796,27.8332,27.7676,27.8332,61000.0
2009-06-22 13:50:00,46.7,46.76,46.66,46.76,142100.0,27.8272,27.863,27.8034,27.863,142100.0
2009-06-22 13:55:00,46.77,46.79,46.73,46.78,152100.0,27.8689,27.8809,27.8451,27.8749,152100.0
2009-06-22 14:00:00,46.78,46.82,46.7,46.8,83900.0,27.8749,27.8987,27.8272,27.8868,83900.0
2009-06-22 14:05:00,46.79,46.82,46.75,46.81,121100.0,27.8809,27.8987,27.857,27.8928,121100.0
2009-06-22 14:10:00,46.81,46.88,46.76,46.87,93300.0,27.8928,27.9345,27.863,27.9285,93300.0
2009-06-22 14:15:00,46.88,46.98,46.86,46.96,68000.0,27.9345,27.9941,27.9226,27.9822,68000.0
2009-06-22 14:20:00,46.95,47.02,46.94,47.01,82500.0,27.9762,28.0179,27.9702,28.012,82500.0
2009-06-22 14:25:00,47.01,47.04,46.91,46.91,82500.0,28.012,28.0298,27.9524,27.9524,82500.0
2009-06-22 14:30:00,46.91,46.96,46.86,46.92,57700.0,27.9524,27.9822,27.9226,27.9583,57700.0
2009-06-22 14:35:00,46.92,47.07,46.87,47.02,107200.0,27.9583,28.0477,27.9285,28.0179,107200.0
2009-06-22 14:40:00,47.03,47.06,46.98,47.02,138500.0,28.0239,28.0418,27.9941,28.0179,138500.0
2009-06-22 14:45:00,47.03,47.03,46.96,47.02,109200.0,28.0239,28.0239,27.9822,28.0179,109200.0
2009-06-22 14:50:00,47.02,47.03,47.01,47.01,130300.0,28.0179,28.0239,28.012,28.012,130300.0
2009-06-22 14:55:00,47.01,47.05,46.96,47.03,65100.0,28.012,28.0358,27.9822,28.0239,65100.0
2009-06-22 15:00:00,47.03,47.05,47.01,47.03,87100.0,28.0239,28.0358,28.012,28.0239,87100.0
2009-06-22 15:05:00,47.03,47.09,47.01,47.08,53400.0,28.0239,28.0596,28.012,28.0537,53400.0
2009-06-22 15:10:00,47.08,47.09,47.01,47.04,39800.0,28.0537,28.0596,28.012,28.0298,39800.0
2009-06-22 15:15:00,47.03,47.09,47.01,47.08,48100.0,28.0239,28.0596,28.012,28.0537,48100.0
2009-06-22 15:20:00,47.08,47.08,47.03,47.05,28500.0,28.0537,28.0537,28.0239,28.0358,28500.0
2009-06-22 15:25:00,47.05,47.07,47.0,47.05,59700.0,28.0358,28.0477,28.006,28.0358,59700.0
2009-06-22 15:30:00,47.05,47.1,47.01,47.03,103400.0,28.0358,28.0656,28.012,28.0239,103400.0
2009-06-22 15:35:00,47.03,47.09,47.02,47.08,136800.0,28.0239,28.0596,28.0179,28.0537,136800.0
2009-06-22 15:40:00,47.07,47.08,46.89,46.89,132900.0,28.0477,28.0537,27.9405,27.9405,132900.0
2009-06-22 15:45:00,46.89,47.03,46.89,47.02,277900.0,27.9405,28.0239,27.9405,28.0179,277900.0
2009-06-22 15:50:00,47.02,47.04,46.94,47.03,335800.0,28.0179,28.0298,27.9702,28.0239,335800.0
2009-06-22 15:55:00,47.02,47.05,46.77,46.81,313500.0,28.0179,28.0358,27.8689,27.8928,313500.0
2009-06-23 09:30:00,47.46,47.46,47.16,47.43,162100.0,28.2801,28.2801,28.1013,28.2622,162100.0
2009-06-23 09:35:00,47.42,47.76,47.41,47.61,131300.0,28.2563,28.4589,28.2503,28.3695,131300.0
2009-06-23 09:40:00,47.62,47.75,47.43,47.43,183500.0,28.3754,28.4529,28.2622,28.2622,183500.0
2009-06-23 09:45:00,47.43,47.66,47.36,47.62,104500.0,28.2622,28.3993,28.2205,28.3754,104500.0
2009-06-23 09:50:00,47.62,47.73,47.57,47.69,137900.0,28.3754,28.441,28.3456,28.4172,137900.0
2009-06-23 09:55:00,47.67,47.71,47.6,47.62,114600.0,28.4052,28.4291,28.3635,28.3754,114600.0
2009-06-23 10:00:00,47.62,47.74,47.56,47.72,239600.0,28.3754,28.4469,28.3397,28.435,239600.0
2009-06-23 10:05:00,47.73,47.76,47.5,47.5,72300.0,28.441,28.4589,28.3039,28.3039,72300.0
2009-06-23 10:10:00,47.5,47.51,47.3,47.4,63700.0,28.3039,28.3099,28.1848,28.2443,63700.0
2009-06-23 10:15:00,47.39,47.46,47.35,47.41,74500.0,28.2384,28.2801,28.2146,28.2503,74500.0
2009-06-23 10:20:00,47.42,47.49,47.32,47.34,63600.0,28.2563,28.298,28.1967,28.2086,63600.0
2009-06-23 10:25:00,47.34,47.35,47.11,47.13,96600.0,28.2086,28.2146,28.0715,28.0835,96600.0
2009-06-23 10:30:00,47.14,47.25,47.13,47.23,74800.0,28.0894,28.155,28.0835,28.143,74800.0
2009-06-23 10:35:00,47.23,47.29,47.16,47.23,66800.0,28.143,28.1788,28.1013,28.143,66800.0
2009-06-23 10:40:00,47.22,47.22,47.06,47.1,76900.0,28.1371,28.1371,28.0418,28.0656,76900.0
2009-06-23 10:45:00,47.11,47.18,47.1,47.17,35900.0,28.0715,28.1133,28.0656,28.1073,35900.0
2009-06-23 10:50:00,47.16,47.19,47.02,47.03,78600.0,28.1013,28.1192,28.0179,28.0239,78600.0
2009-06-23 10:55:00,47.02,47.11,46.94,47.11,117000.0,28.0179,28.0715,27.9702,28.0715,117000.0
2009-06-23 11:00:00,47.1,47.14,47.06,47.1,57600.0,28.0656,28.0894,28.0418,28.0656,57600.0
2009-06-23 11:05:00,47.09,47.1,46.97,46.99,61900.0,28.0596,28.0656,27.9881,28.0,61900.0
2009-06-23 11:10:00,46.98,47.0,46.95,46.97,40900.0,27.9941,28.006,27.9762,27.9881,40900.0
2009-06-23 11:15:00,46.98,47.02,46.94,47.0,46200.0,27.9941,28.0179,27.9702,28.006,46200.0
2009-06-23 11:20:00,47.01,47.06,46.99,47.06,60900.0,28.012,28.0418,28.0,28.0418,60900.0
2009-06-23 11:25:00,47.06,47.12,47.05,47.05,31700.0,28.0418,28.0775,28.0358,28.0358,31700.0
2009-06-23 11:30:00,47.05,47.08,47.04,47.07,21500.0,28.0358,28.0537,28.0298,28.0477,21500.0
2009-06-23 11:35:00,47.07,47.2,47.07,47.16,27600.0,28.0477,28.1252,28.0477,28.1013,27600.0
2009-06-23 11:40:00,47.16,47.16,47.07,47.14,26600.0,28.1013,28.1013,28.0477,28.0894,26600.0
2009-06-23 11:45:00,47.13,47.2,47.13,47.2,24700.0,28.0835,28.1252,28.0835,28.1252,24700.0
2009-06-23 11:50:00,47.2,47.21,47.13,47.19,34800.0,28.1252,28.1311,28.0835,28.1192,34800.0
2009-06-23 11:55:00,47.18,47.24,47.13,47.13,44300.0,28.1133,28.149,28.0835,28.0835,44300.0
2009-06-23 12:00:00,47.15,47.15,47.08,47.09,27100.0,28.0954,28.0954,28.0537,28.0596,27100.0
2009-06-23 12:05:00,47.09,47.14,47.06,47.06,53000.0,28.0596,28.0894,28.0418,28.0418,53000.0
2009-06-23 12:10:00,47.06,47.1,47.0,47.01,34600.0,28.0418,28.0656,28.006,28.012,34600.0
2009-06-23 12:15:00,47.01,47.04,47.0,47.04,14500.0,28.012,28.0298,28.006,28.0298,14500.0
2009-06-23 12:20:00,47.05,47.11,47.05,47.1,40500.0,28.0358,28.0715,28.0358,28.0656,40500.0
2009-06-23 12:25:00,47.1,47.13,47.02,47.07,37200.0,28.0656,28.0835,28.0179,28.0477,37200.0
2009-06-23 12:30:00,47.07,47.08,47.06,47.07,14000.0,28.0477,28.0537,28.0418,28.0477,14000.0
2009-06-23 12:35:00,47.06,47.18,47.04,47.12,56600.0,28.0418,28.1133,28.0298,28.0775,56600.0
2009-06-23 12:40:00,47.13,47.14,47.07,47.12,57000.0,28.0835,28.0894,28.0477,28.0775,57000.0
2009-06-23 12:45:00,47.14,47.19,47.12,47.16,65000.0,28.0894,28.1192,28.0775,28.1013,65000.0
2009-06-23 12:50:00,47.16,47.2,47.12,47.15,51000.0,28.1013,28.1252,28.0775,28.0954,51000.0
2009-06-23 12:55:00,47.15,47.22,47.13,47.2,54300.0,28.0954,28.1371,28.0835,28.1252,54300.0
2009-06-23 13:00:00,47.2,47.25,47.1,47.23,266400.0,28.1252,28.155,28.0656,28.143,266400.0
2009-06-23 13:05:00,47.23,47.25,47.11,47.25,153400.0,28.143,28.155,28.0715,28.155,153400.0
2009-06-23 13:10:00,47.25,47.32,47.17,47.2,100800.0,28.155,28.1967,28.1073,28.1252,100800.0
2009-06-23 13:15:00,47.2,47.23,47.18,47.21,20700.0,28.1252,28.143,28.1133,28.1311,20700.0
2009-06-23 13:20:00,47.21,47.22,47.15,47.18,12600.0,28.1311,28.1371,28.0954,28.1133,12600.0
2009-06-23 13:25:00,47.17,47.2,47.15,47.2,93000.0,28.1073,28.1252,28.0954,28.1252,93000.0
2009-06-23 13:30:00,47.2,47.22,47.15,47.19,120400.0,28.1252,28.1371,28.0954,28.1192,120400.0
2009-06-23 13:35:00,47.2,47.21,47.18,47.21,39800.0,28.1252,28.1311,28.1133,28.1311,39800.0
2009-06-23 13:40:00,47.2,47.21,47.15,47.19,88400.0,28.1252,28.1311,28.0954,28.1192,88400.0
2009-06-23 13:45:00,47.2,47.22,47.19,47.22,26500.0,28.1252,28.1371,28.1192,28.1371,26500.0
2009-06-23 13:50:00,47.22,47.26,47.13,47.17,44200.0,28.1371,28.1609,28.0835,28.1073,44200.0
2009-06-23 13:55:00,47.16,47.17,47.09,47.14,34600.0,28.1013,28.1073,28.0596,28.0894,34600.0
2009-06-23 14:00:00,47.13,47.18,47.11,47.16,32400.0,28.0835,28.1133,28.0715,28.1013,32400.0
2009-06-23 14:05:00,47.17,47.2,47.13,47.15,72000.0,28.1073,28.1252,28.0835,28.0954,72000.0
2009-06-23 14:10:00,47.16,47.31,47.15,47.27,29300.0,28.1013,28.1907,28.0954,28.1669,29300.0
2009-06-23 14:15:00,47.27,47.32,47.27,47.3,25800.0,28.1669,28.1967,28.1669,28.1848,25800.0
2009-06-23 14:20:00,47.3,47.32,47.27,47.31,32700.0,28.1848,28.1967,28.1669,28.1907,32700.0
2009-06-23 14:25:00,47.31,47.32,47.25,47.25,32800.0,28.1907,28.1967,28.155,28.155,32800.0
2009-06-23 14:30:00,47.25,47.28,47.21,47.21,21600.0,28.155,28.1728,28.1311,28.1311,21600.0
2009-06-23 14:35:00,47.21,47.22,47.13,47.13,31800.0,28.1311,28.1371,28.0835,28.0835,31800.0
2009-06-23 14:40:00,47.14,47.19,47.1,47.11,45100.0,28.0894,28.1192,28.0656,28.0715,45100.0
2009-06-23 14:45:00,47.11,47.14,47.11,47.13,20100.0,28.0715,28.0894,28.0715,28.0835,20100.0
2009-06-23 14:50:00,47.14,47.25,47.13,47.22,57900.0,28.0894,28.155,28.0835,28.1371,57900.0
2009-06-23 14:55:00,47.23,47.23,47.15,47.19,49900.0,28.143,28.143,28.0954,28.1192,49900.0
2009-06-23 15:00:00,47.18,47.2,47.14,47.15,30500.0,28.1133,28.1252,28.0894,28.0954,30500.0
2009-06-23 15:05:00,47.16,47.16,47.09,47.13,39600.0,28.1013,28.1013,28.0596,28.0835,39600.0
2009-06-23 15:10:00,47.14,47.21,47.11,47.2,61100.0,28.0894,28.1311,28.0715,28.1252,61100.0
2009-06-23 15:15:00,47.19,47.26,47.15,47.16,95100.0,28.1192,28.1609,28.0954,28.1013,95100.0
2009-06-23 15:20:00,47.16,47.17,47.11,47.12,53900.0,28.1013,28.1073,28.0715,28.0775,53900.0
2009-06-23 15:25:00,47.13,47.23,47.13,47.21,126000.0,28.0835,28.143,28.0835,28.1311,126000.0
2009-06-23 15:30:00,47.2,47.2,47.11,47.17,88600.0,28.1252,28.1252,28.0715,28.1073,88600.0
2009-06-23 15:35:00,47.17,47.2,47.14,47.17,162700.0,28.1073,28.1252,28.0894,28.1073,162700.0
2009-06-23 15:40:00,47.18,47.29,47.17,47.29,88200.0,28.1133,28.1788,28.1073,28.1788,88200.0
2009-06-23 15:45:00,47.29,47.41,47.26,47.41,121800.0,28.1788,28.2503,28.1609,28.2503,121800.0
2009-06-23 15:50:00,47.41,47.41,47.36,47.37,106600.0,28.2503,28.2503,28.2205,28.2265,106600.0
2009-06-23 15:55:00,47.36,47.37,47.16,47.17,148700.0,28.2205,28.2265,28.1013,28.1073,148700.0
2009-06-24 09:30:00,47.66,48.14,47.66,47.84,108600.0,28.3993,28.6853,28.3993,28.5065,108600.0
2009-06-24 09:35:00,47.85,48.19,47.85,48.18,112200.0,28.5125,28.7151,28.5125,28.7091,112200.0
2009-06-24 09:40:00,48.19,48.2,48.06,48.07,94300.0,28.7151,28.721,28.6376,28.6436,94300.0
2009-06-24 09:45:00,48.08,48.19,48.08,48.14,66600.0,28.6495,28.7151,28.6495,28.6853,66600.0
2009-06-24 09:50:00,48.15,48.15,48.1,48.13,37400.0,28.6913,28.6913,28.6615,28.6793,37400.0
2009-06-24 09:55:00,48.15,48.22,48.1,48.22,74200.0,28.6913,28.733,28.6615,28.733,74200.0
2009-06-24 10:00:00,48.22,48.28,48.16,48.27,107800.0,28.733,28.7687,28.6972,28.7628,107800.0
2009-06-24 10:05:00,48.27,48.28,48.17,48.25,189600.0,28.7628,28.7687,28.7032,28.7508,189600.0
2009-06-24 10:10:00,48.25,48.33,48.24,48.33,82400.0,28.7508,28.7985,28.7449,28.7985,82400.0
2009-06-24 10:15:00,48.33,48.35,48.29,48.34,63700.0,28.7985,28.8104,28.7747,28.8045,63700.0
2009-06-24 10:20:00,48.33,48.36,48.32,48.33,81000.0,28.7985,28.8164,28.7926,28.7985,81000.0
2009-06-24 10:25:00,48.34,48.36,48.23,48.25,54000.0,28.8045,28.8164,28.7389,28.7508,54000.0
2009-06-24 10:30:00,48.25,48.3,48.18,48.28,77900.0,28.7508,28.7806,28.7091,28.7687,77900.0
2009-06-24 10:35:00,48.29,48.29,48.15,48.15,50500.0,28.7747,28.7747,28.6913,28.6913,50500.0
2009-06-24 10:40:00,48.15,48.16,48.1,48.11,44000.0,28.6913,28.6972,28.6615,28.6674,44000.0
2009-06-24 10:45:00,48.13,48.13,48.04,48.13,73700.0,28.6793,28.6793,28.6257,28.6793,73700.0
2009-06-24 10:50:00,48.13,48.17,48.04,48.07,54600.0,28.6793,28.7032,28.6257,28.6436,54600.0
2009-06-24 10:55:00,48.08,48.16,48.08,48.14,28300.0,28.6495,28.6972,28.6495,28.6853,28300.0
2009-06-24 11:00:00,48.16,48.21,48.14,48.15,26400.0,28.6972,28.727,28.6853,28.6913,26400.0
2009-06-24 11:05:00,48.14,48.15,48.04,48.08,44900.0,28.6853,28.6913,28.6257,28.6495,44900.0
2009-06-24 11:10:00,48.09,48.13,48.08,48.12,33700.0,28.6555,28.6793,28.6495,28.6734,33700.0
2009-06-24 11:15:00,48.14,48.21,48.13,48.18,49200.0,28.6853,28.727,28.6793,28.7091,49200.0
2009-06-24 11:20:00,48.18,48.4,48.17,48.39,70300.0,28.7091,28.8402,28.7032,28.8343,70300.0
2009-06-24 11:25:00,48.4,48.45,48.38,48.42,27000.0,28.8402,28.87,28.8283,28.8521,27000.0
2009-06-24 11:30:00,48.42,48.48,48.42,48.48,25800.0,28.8521,28.8879,28.8521,28.8879,25800.0
2009-06-24 11:35:00,48.48,48.48,48.44,48.45,20400.0,28.8879,28.8879,28.8641,28.87,20400.0
2009-06-24 11:40:00,48.45,48.45,48.36,48.36,14000.0,28.87,28.87,28.8164,28.8164,14000.0
2009-06-24 11:45:00,48.36,48.39,48.33,48.34,17800.0,28.8164,28.8343,28.7985,28.8045,17800.0
2009-06-24 11:50:00,48.34,48.35,48.3,48.33,11500.0,28.8045,28.8104,28.7806,28.7985,11500.0
2009-06-24 11:55:00,48.33,48.34,48.3,48.31,10600.0,28.7985,28.8045,28.7806,28.7866,10600.0
2009-06-24 12:00:00,48.32,48.39,48.31,48.38,15200.0,28.7926,28.8343,28.7866,28.8283,15200.0
2009-06-24 12:05:00,48.39,48.39,48.33,48.38,17700.0,28.8343,28.8343,28.7985,28.8283,17700.0
2009-06-24 12:10:00,48.38,48.39,48.34,48.38,17000.0,28.8283,28.8343,28.8045,28.8283,17000.0
2009-06-24 12:15:00,48.37,48.38,48.31,48.33,16800.0,28.8223,28.8283,28.7866,28.7985,16800.0
2009-06-24 12:20:00,48.33,48.37,48.29,48.3,30000.0,28.7985,28.8223,28.7747,28.7806,30000.0
2009-06-24 12:25:00,48.3,48.38,48.3,48.36,25200.0,28.7806,28.8283,28.7806,28.8164,25200.0
2009-06-24 12:30:00,48.36,48.38,48.35,48.37,41500.0,28.8164,28.8283,28.8104,28.8223,41500.0
2009-06-24 12:35:00,48.38,48.38,48.37,48.38,9800.0,28.8283,28.8283,28.8223,28.8283,9800.0
2009-06-24 12:40:00,48.37,48.38,48.35,48.37,31700.0,28.8223,28.8283,28.8104,28.8223,31700.0
2009-06-24 12:45:00,48.37,48.44,48.36,48.44,35500.0,28.8223,28.8641,28.8164,28.8641,35500.0
2009-06-24 12:50:00,48.43,48.44,48.38,48.4,53300.0,28.8581,28.8641,28.8283,28.8402,53300.0
2009-06-24 12:55:00,48.41,48.45,48.4,48.42,18600.0,28.8462,28.87,28.8402,28.8521,18600.0
2009-06-24 13:00:00,48.41,48.46,48.38,48.41,55300.0,28.8462,28.876,28.8283,28.8462,55300.0
2009-06-24 13:05:00,48.41,48.43,48.35,48.43,24200.0,28.8462,28.8581,28.8104,28.8581,24200.0
2009-06-24 13:10:00,48.41,48.45,48.41,48.45,24500.0,28.8462,28.87,28.8462,28.87,24500.0
2009-06-24 13:15:00,48.45,48.47,48.44,48.47,21500.0,28.87,28.8819,28.8641,28.8819,21500.0
2009-06-24 13:20:00,48.47,48.49,48.46,48.48,20500.0,28.8819,28.8938,28.876,28.8879,20500.0
2009-06-24 13:25:00,48.47,48.48,48.46,48.46,17400.0,28.8819,28.8879,28.876,28.876,17400.0
2009-06-24 13:30:00,48.46,48.46,48.34,48.35,18700.0,28.876,28.876,28.8045,28.8104,18700.0
2009-06-24 13:35:00,48.34,48.36,48.31,48.34,26300.0,28.8045,28.8164,28.7866,28.8045,26300.0
2009-06-24 13:40:00,48.34,48.36,48.31,48.31,16200.0,28.8045,28.8164,28.7866,28.7866,16200.0
2009-06-24 13:45:00,48.31,48.34,48.24,48.26,28700.0,28.7866,28.8045,28.7449,28.7568,28700.0
2009-06-24 13:50:00,48.26,48.3,48.25,48.27,17400.0,28.7568,28.7806,28.7508,28.7628,17400.0
2009-06-24 13:55:00,48.26,48.31,48.24,48.24,25300.0,28.7568,28.7866,28.7449,28.7449,25300.0
2009-06-24 14:00:00,48.25,48.28,48.23,48.25,22100.0,28.7508,28.7687,28.7389,28.7508,22100.0
2009-06-24 14:05:00,48.25,48.34,48.21,48.26,46200.0,28.7508,28.8045,28.727,28.7568,46200.0
2009-06-24 14:10:00,48.25,48.29,48.21,48.27,19200.0,28.7508,28.7747,28.727,28.7628,19200.0
2009-06-24 14:15:00,48.27,48.34,48.2,48.25,59000.0,28.7628,28.8045,28.721,28.7508,59000.0
2009-06-24 14:20:00,48.26,48.39,48.12,48.12,108800.0,28.7568,28.8343,28.6734,28.6734,108800.0
2009-06-24 14:25:00,48.16,48.29,48.01,48.06,82000.0,28.6972,28.7747,28.6078,28.6376,82000.0
2009-06-24 14:30:00,48.04,48.11,47.9,48.02,102100.0,28.6257,28.6674,28.5423,28.6138,102100.0
2009-06-24 14:35:00,48.02,48.02,47.79,47.8,65300.0,28.6138,28.6138,28.4767,28.4827,65300.0
2009-06-24 14:40:00,47.8,47.99,47.79,47.97,67600.0,28.4827,28.5959,28.4767,28.584,67600.0
2009-06-24 14:45:00,47.99,48.05,47.84,47.85,59900.0,28.5959,28.6317,28.5065,28.5125,59900.0
2009-06-24 14:50:00,47.85,47.95,47.81,47.84,66500.0,28.5125,28.5721,28.4887,28.5065,66500.0
2009-06-24 14:55:00,47.85,47.85,47.7,47.75,63000.0,28.5125,28.5125,28.4231,28.4529,63000.0
2009-06-24 15:00:00,47.75,47.83,47.71,47.78,76100.0,28.4529,28.5006,28.4291,28.4708,76100.0
2009-06-24 15:05:00,47.77,47.77,47.51,47.56,87800.0,28.4648,28.4648,28.3099,28.3397,87800.0
2009-06-24 15:10:00,47.56,47.58,47.45,47.58,93000.0,28.3397,28.3516,28.2741,28.3516,93000.0
2009-06-24 15:15:00,47.58,47.6,47.44,47.49,86000.0,28.3516,28.3635,28.2682,28.298,86000.0
2009-06-24 15:20:00,47.48,47.63,47.4,47.59,100900.0,28.292,28.3814,28.2443,28.3576,100900.0
2009-06-24 15:25:00,47.59,47.67,47.52,47.59,79300.0,28.3576,28.4052,28.3159,28.3576,79300.0
2009-06-24 15:30:00,47.6,47.65,47.55,47.65,98200.0,28.3635,28.3933,28.3337,28.3933,98200.0
2009-06-24 15:35:00,47.65,47.65,47.5,47.57,105400.0,28.3933,28.3933,28.3039,28.3456,105400.0
2009-06-24 15:40:00,47.58,47.58,47.38,47.54,112700.0,28.3516,28.3516,28.2324,28.3278,112700.0
2009-06-24 15:45:00,47.53,47.67,47.5,47.61,102000.0,28.3218,28.4052,28.3039,28.3695,102000.0
2009-06-24 15:50:00,47.64,47.65,47.5,47.54,141400.0,28.3874,28.3933,28.3039,28.3278,141400.0
2009-06-24 15:55:00,47.55,47.64,47.51,47.61,199200.0,28.3337,28.3874,28.3099,28.3695,199200.0
2009-06-25 09:30:00,47.37,47.66,47.37,47.66,48200.0,28.2265,28.3993,28.2265,28.3993,48200.0
2009-06-25 09:35:00,47.68,47.83,47.41,47.83,45200.0,28.4112,28.5006,28.2503,28.5006,45200.0
2009-06-25 09:40:00,47.83,48.01,47.76,48.01,42600.0,28.5006,28.6078,28.4589,28.6078,42600.0
2009-06-25 09:45:00,48.0,48.01,47.91,47.93,25600.0,28.6019,28.6078,28.5482,28.5602,25600.0
2009-06-25 09:50:00,47.94,48.14,47.92,48.12,47400.0,28.5661,28.6853,28.5542,28.6734,47400.0
2009-06-25 09:55:00,48.13,48.16,48.0,48.07,42200.0,28.6793,28.6972,28.6019,28.6436,42200.0
2009-06-25 10:00:00,48.08,48.21,48.05,48.17,61000.0,28.6495,28.727,28.6317,28.7032,61000.0
2009-06-25 10:05:00,48.16,48.26,48.14,48.23,23100.0,28.6972,28.7568,28.6853,28.7389,23100.0
2009-06-25 10:10:00,48.24,48.34,48.14,48.16,34900.0,28.7449,28.8045,28.6853,28.6972,34900.0
2009-06-25 10:15:00,48.2,48.44,48.18,48.39,50100.0,28.721,28.8641,28.7091,28.8343,50100.0
2009-06-25 10:20:00,48.39,48.41,48.24,48.35,25500.0,28.8343,28.8462,28.7449,28.8104,25500.0
2009-06-25 10:25:00,48.36,48.46,48.31,48.4,40100.0,28.8164,28.876,28.7866,28.8402,40100.0
2009-06-25 10:30:00,48.4,48.43,48.35,48.39,34100.0,28.8402,28.8581,28.8104,28.8343,34100.0
2009-06-25 10:35:00,48.4,48.49,48.4,48.44,49400.0,28.8402,28.8938,28.8402,28.8641,49400.0
2009-06-25 10:40:00,48.44,48.45,48.26,48.28,32800.0,28.8641,28.87,28.7568,28.7687,32800.0
2009-06-25 10:45:00,48.3,48.39,48.28,48.32,17900.0,28.7806,28.8343,28.7687,28.7926,17900.0
2009-06-25 10:50:00,48.32,48.45,48.29,48.41,24800.0,28.7926,28.87,28.7747,28.8462,24800.0
2009-06-25 10:55:00,48.42,48.44,48.35,48.41,24400.0,28.8521,28.8641,28.8104,28.8462,24400.0
2009-06-25 11:00:00,48.42,48.45,48.35,48.44,47900.0,28.8521,28.87,28.8104,28.8641,47900.0
2009-06-25 11:05:00,48.43,48.53,48.43,48.5,22700.0,28.8581,28.9177,28.8581,28.8998,22700.0
2009-06-25 11:10:00,48.5,48.52,48.41,48.44,22400.0,28.8998,28.9117,28.8462,28.8641,22400.0
2009-06-25 11:15:00,48.45,48.45,48.38,48.38,37000.0,28.87,28.87,28.8283,28.8283,37000.0
2009-06-25 11:20:00,48.39,48.54,48.38,48.53,25800.0,28.8343,28.9236,28.8283,28.9177,25800.0
2009-06-25 11:25:00,48.54,48.6,48.51,48.59,55800.0,28.9236,28.9594,28.9058,28.9534,55800.0
2009-06-25 11:30:00,48.6,48.65,48.57,48.64,49400.0,28.9594,28.9892,28.9415,28.9832,49400.0
2009-06-25 11:35:00,48.66,48.72,48.62,48.7,41800.0,28.9951,29.0309,28.9713,29.019,41800.0
2009-06-25 11:40:00,48.72,48.9,48.71,48.84,64300.0,29.0309,29.1382,29.0249,29.1024,64300.0
2009-06-25 11:45:00,48.83,48.83,48.71,48.75,53700.0,29.0964,29.0964,29.0249,29.0488,53700.0
2009-06-25 11:50:00,48.74,48.86,48.74,48.84,27400.0,29.0428,29.1143,29.0428,29.1024,27400.0
2009-06-25 11:55:00,48.85,49.04,48.84,49.02,48600.0,29.1084,29.2216,29.1024,29.2097,48600.0
2009-06-25 12:00:00,49.0,49.08,48.97,49.03,54300.0,29.1977,29.2454,29.1799,29.2156,54300.0
2009-06-25 12:05:00,49.04,49.12,48.99,49.04,49300.0,29.2216,29.2692,29.1918,29.2216,49300.0
2009-06-25 12:10:00,49.06,49.1,49.01,49.09,50700.0,29.2335,29.2573,29.2037,29.2514,50700.0
2009-06-25 12:15:00,49.08,49.1,48.98,48.98,71600.0,29.2454,29.2573,29.1858,29.1858,71600.0
2009-06-25 12:20:00,48.98,49.06,48.95,49.02,56000.0,29.1858,29.2335,29.1679,29.2097,56000.0
2009-06-25 12:25:00,49.02,49.04,48.96,49.03,17800.0,29.2097,29.2216,29.1739,29.2156,17800.0
2009-06-25 12:30:00,49.04,49.09,49.01,49.01,35500.0,29.2216,29.2514,29.2037,29.2037,35500.0
2009-06-25 12:35:00,49.01,49.05,49.0,49.04,43200.0,29.2037,29.2275,29.1977,29.2216,43200.0
2009-06-25 12:40:00,49.03,49.05,48.98,49.0,49300.0,29.2156,29.2275,29.1858,29.1977,49300.0
2009-06-25 12:45:00,48.99,49.03,48.87,48.87,49500.0,29.1918,29.2156,29.1203,29.1203,49500.0
2009-06-25 12:50:00,48.87,48.96,48.87,48.92,24700.0,29.1203,29.1739,29.1203,29.1501,24700.0
2009-06-25 12:55:00,48.9,48.96,48.9,48.9,19900.0,29.1382,29.1739,29.1382,29.1382,19900.0
2009-06-25 13:00:00,48.9,48.93,48.87,48.91,68200.0,29.1382,29.156,29.1203,29.1441,68200.0
2009-06-25 13:05:00,48.91,49.05,48.91,49.0,54200.0,29.1441,29.2275,29.1441,29.1977,54200.0
2009-06-25 13:10:00,49.0,49.04,48.99,49.02,15000.0,29.1977,29.2216,29.1918,29.2097,15000.0
2009-06-25 13:15:00,49.02,49.07,49.0,49.06,53500.0,29.2097,29.2395,29.1977,29.2335,53500.0
2009-06-25 13:20:00,49.07,49.2,49.05,49.05,37000.0,29.2395,29.3169,29.2275,29.2275,37000.0
2009-06-25 13:25:00,49.04,49.04,49.0,49.02,12600.0,29.2216,29.2216,29.1977,29.2097,12600.0
2009-06-25 13:30:00,49.01,49.1,49.01,49.06,18300.0,29.2037,29.2573,29.2037,29.2335,18300.0
2009-06-25 13:35:00,49.05,49.08,48.99,49.01,18800.0,29.2275,29.2454,29.1918,29.2037,18800.0
2009-06-25 13:40:00,49.03,49.07,49.0,49.0,13300.0,29.2156,29.2395,29.1977,29.1977,13300.0
2009-06-25 13:45:00,49.02,49.08,49.01,49.07,21700.0,29.2097,29.2454,29.2037,29.2395,21700.0
2009-06-25 13:50:00,49.06,49.09,48.99,49.07,22400.0,29.2335,29.2514,29.1918,29.2395,22400.0
2009-06-25 13:55:00,49.07,49.12,49.06,49.11,18500.0,29.2395,29.2692,29.2335,29.2633,18500.0
2009-06-25 14:00:00,49.12,49.13,48.96,48.96,36900.0,29.2692,29.2752,29.1739,29.1739,36900.0
2009-06-25 14:05:00,48.97,49.02,48.91,48.92,31800.0,29.1799,29.2097,29.1441,29.1501,31800.0
2009-06-25 14:10:00,48.92,48.98,48.9,48.97,18400.0,29.1501,29.1858,29.1382,29.1799,18400.0
2009-06-25 14:15:00,48.96,48.96,48.88,48.94,21500.0,29.1739,29.1739,29.1262,29.162,21500.0
2009-06-25 14:20:00,48.94,48.97,48.9,48.94,41500.0,29.162,29.1799,29.1382,29.162,41500.0
2009-06-25 14:25:00,48.94,49.07,48.94,49.07,56000.0,29.162,29.2395,29.162,29.2395,56000.0
2009-06-25 14:30:00,49.06,49.09,48.98,49.03,38200.0,29.2335,29.2514,29.1858,29.2156,38200.0
2009-06-25 14:35:00,49.04,49.11,48.97,48.99,55000.0,29.2216,29.2633,29.1799,29.1918,55000.0
2009-06-25 14:40:00,49.0,49.02,48.91,49.0,58100.0,29.1977,29.2097,29.1441,29.1977,58100.0
2009-06-25 14:45:00,48.99,49.05,48.97,49.03,46800.0,29.1918,29.2275,29.1799,29.2156,46800.0
2009-06-25 14:50:00,49.02,49.05,48.95,49.03,47900.0,29.2097,29.2275,29.1679,29.2156,47900.0
2009-06-25 14:55:00,49.03,49.14,49.03,49.06,70200.0,29.2156,29.2812,29.2156,29.2335,70200.0
2009-06-25 15:00:00,49.06,49.13,49.04,49.08,45400.0,29.2335,29.2752,29.2216,29.2454,45400.0
2009-06-25 15:05:00,49.09,49.21,49.08,49.19,81500.0,29.2514,29.3229,29.2454,29.311,81500.0
2009-06-25 15:10:00,49.19,49.26,49.14,49.17,76000.0,29.311,29.3527,29.2812,29.299,76000.0
2009-06-25 15:15:00,49.17,49.24,49.14,49.22,73400.0,29.299,29.3408,29.2812,29.3288,73400.0
2009-06-25 15:20:00,49.23,49.25,49.16,49.21,72500.0,29.3348,29.3467,29.2931,29.3229,72500.0
2009-06-25 15:25:00,49.21,49.38,49.2,49.36,88600.0,29.3229,29.4242,29.3169,29.4123,88600.0
2009-06-25 15:30:00,49.37,49.37,49.15,49.15,145900.0,29.4182,29.4182,29.2871,29.2871,145900.0
2009-06-25 15:35:00,49.16,49.2,48.95,48.95,159700.0,29.2931,29.3169,29.1679,29.1679,159700.0
2009-06-25 15:40:00,49.03,49.03,48.95,49.0,165100.0,29.2156,29.2156,29.1679,29.1977,165100.0
2009-06-25 15:45:00,49.01,49.28,48.98,49.25,226900.0,29.2037,29.3646,29.1858,29.3467,226900.0
2009-06-25 15:50:00,49.25,49.3,49.22,49.29,179300.0,29.3467,29.3765,29.3288,29.3705,179300.0
2009-06-25 15:55:00,49.3,49.45,49.28,49.41,350400.0,29.3765,29.4659,29.3646,29.4421,350400.0
2009-06-26 09:30:00,49.11,49.45,49.0,49.21,80800.0,29.2633,29.4659,29.1977,29.3229,80800.0
2009-06-26 09:35:00,49.19,49.25,49.11,49.16,42000.0,29.311,29.3467,29.2633,29.2931,42000.0
2009-06-26 09:40:00,49.19,49.31,49.12,49.3,39400.0,29.311,29.3825,29.2692,29.3765,39400.0
2009-06-26 09:45:00,49.3,49.47,49.28,49.47,90900.0,29.3765,29.4778,29.3646,29.4778,90900.0
2009-06-26 09:50:00,49.44,49.49,49.28,49.44,105900.0,29.4599,29.4897,29.3646,29.4599,105900.0
2009-06-26 09:55:00,49.43,49.55,49.39,49.46,127000.0,29.454,29.5255,29.4301,29.4718,127000.0
2009-06-26 10:00:00,49.46,49.58,49.39,49.5,92300.0,29.4718,29.5433,29.4301,29.4957,92300.0
2009-06-26 10:05:00,49.51,49.54,49.34,49.51,87600.0,29.5016,29.5195,29.4003,29.5016,87600.0
2009-06-26 10:10:00,49.5,49.63,49.45,49.49,84000.0,29.4957,29.5731,29.4659,29.4897,84000.0
2009-06-26 10:15:00,49.49,49.54,49.41,49.54,53900.0,29.4897,29.5195,29.4421,29.5195,53900.0
2009-06-26 10:20:00,49.54,49.68,49.53,49.66,47700.0,29.5195,29.6029,29.5136,29.591,47700.0
2009-06-26 10:25:00,49.65,49.65,49.37,49.37,64600.0,29.5851,29.5851,29.4182,29.4182,64600.0
2009-06-26 10:30:00,49.38,49.54,49.38,49.51,60100.0,29.4242,29.5195,29.4242,29.5016,60100.0
2009-06-26 10:35:00,49.5,49.58,49.45,49.45,39600.0,29.4957,29.5433,29.4659,29.4659,39600.0
2009-06-26 10:40:00,49.45,49.5,49.4,49.49,73500.0,29.4659,29.4957,29.4361,29.4897,73500.0
2009-06-26 10:45:00,49.48,49.53,49.44,49.52,38100.0,29.4838,29.5136,29.4599,29.5076,38100.0
2009-06-26 10:50:00,49.53,49.56,49.48,49.51,39300.0,29.5136,29.5314,29.4838,29.5016,39300.0
2009-06-26 10:55:00,49.51,49.54,49.44,49.51,28800.0,29.5016,29.5195,29.4599,29.5016,28800.0
2009-06-26 11:00:00,49.52,49.53,49.47,49.51,58300.0,29.5076,29.5136,29.4778,29.5016,58300.0
2009-06-26 11:05:00,49.51,49.61,49.49,49.61,48900.0,29.5016,29.5612,29.4897,29.5612,48900.0
2009-06-26 11:10:00,49.6,49.6,49.47,49.58,55700.0,29.5553,29.5553,29.4778,29.5433,55700.0
2009-06-26 11:15:00,49.59,49.61,49.49,49.51,27100.0,29.5493,29.5612,29.4897,29.5016,27100.0
2009-06-26 11:20:00,49.5,49.54,49.47,49.54,32700.0,29.4957,29.5195,29.4778,29.5195,32700.0
2009-06-26 11:25:00,49.54,49.54,49.48,49.51,28800.0,29.5195,29.5195,29.4838,29.5016,28800.0
2009-06-26 11:30:00,49.51,49.6,49.51,49.58,25100.0,29.5016,29.5553,29.5016,29.5433,25100.0
2009-06-26 11:35:00,49.56,49.58,49.56,49.58,19500.0,29.5314,29.5433,29.5314,29.5433,19500.0
2009-06-26 11:40:00,49.58,49.6,49.56,49.6,38100.0,29.5433,29.5553,29.5314,29.5553,38100.0
2009-06-26 11:45:00,49.59,49.63,49.57,49.62,27800.0,29.5493,29.5731,29.5374,29.5672,27800.0
2009-06-26 11:50:00,49.62,49.67,49.61,49.65,36700.0,29.5672,29.597,29.5612,29.5851,36700.0
2009-06-26 11:55:00,49.65,49.67,49.64,49.67,22000.0,29.5851,29.597,29.5791,29.597,22000.0
2009-06-26 12:00:00,49.66,49.75,49.66,49.75,34700.0,29.591,29.6446,29.591,29.6446,34700.0
2009-06-26 12:05:00,49.74,49.76,49.66,49.66,29400.0,29.6387,29.6506,29.591,29.591,29400.0
2009-06-26 12:10:00,49.67,49.69,49.65,49.69,22200.0,29.597,29.6089,29.5851,29.6089,22200.0
2009-06-26 12:15:00,49.69,49.71,49.65,49.65,22800.0,29.6089,29.6208,29.5851,29.5851,22800.0
2009-06-26 12:20:00,49.65,49.68,49.65,49.66,20300.0,29.5851,29.6029,29.5851,29.591,20300.0
2009-06-26 12:25:00,49.65,49.67,49.65,49.67,22300.0,29.5851,29.597,29.5851,29.597,22300.0
2009-06-26 12:30:00,49.66,49.67,49.61,49.66,22800.0,29.591,29.597,29.5612,29.591,22800.0
2009-06-26 12:35:00,49.66,49.67,49.64,49.66,14800.0,29.591,29.597,29.5791,29.591,14800.0
2009-06-26 12:40:00,49.67,49.7,49.66,49.68,23200.0,29.597,29.6149,29.591,29.6029,23200.0
2009-06-26 12:45:00,49.69,49.74,49.68,49.74,18000.0,29.6089,29.6387,29.6029,29.6387,18000.0
2009-06-26 12:50:00,49.74,49.75,49.69,49.7,30700.0,29.6387,29.6446,29.6089,29.6149,30700.0
2009-06-26 12:55:00,49.71,49.73,49.64,49.64,15900.0,29.6208,29.6327,29.5791,29.5791,15900.0
2009-06-26 13:00:00,49.63,49.65,49.56,49.56,19000.0,29.5731,29.5851,29.5314,29.5314,19000.0
2009-06-26 13:05:00,49.56,49.57,49.53,49.55,9000.0,29.5314,29.5374,29.5136,29.5255,9000.0
2009-06-26 13:10:00,49.55,49.55,49.51,49.52,19300.0,29.5255,29.5255,29.5016,29.5076,19300.0
2009-06-26 13:15:00,49.51,49.52,49.5,49.51,21900.0,29.5016,29.5076,29.4957,29.5016,21900.0
2009-06-26 13:20:00,49.51,49.51,49.45,49.47,28300.0,29.5016,29.5016,29.4659,29.4778,28300.0
2009-06-26 13:25:00,49.48,49.54,49.47,49.52,26000.0,29.4838,29.5195,29.4778,29.5076,26000.0
2009-06-26 13:30:00,49.52,49.54,49.5,49.52,44600.0,29.5076,29.5195,29.4957,29.5076,44600.0
2009-06-26 13:35:00,49.52,49.56,49.51,49.55,15400.0,29.5076,29.5314,29.5016,29.5255,15400.0
2009-06-26 13:40:00,49.54,49.63,49.5,49.61,21700.0,29.5195,29.5731,29.4957,29.5612,21700.0
2009-06-26 13:45:00,49.62,49.64,49.6,49.61,14700.0,29.5672,29.5791,29.5553,29.5612,14700.0
2009-06-26 13:50:00,49.6,49.67,49.6,49.65,15000.0,29.5553,29.597,29.5553,29.5851,15000.0
2009-06-26 13:55:00,49.66,49.7,49.65,49.66,20600.0,29.591,29.6149,29.5851,29.591,20600.0
2009-06-26 14:00:00,49.66,49.67,49.6,49.62,32600.0,29.591,29.597,29.5553,29.5672,32600.0
2009-06-26 14:05:00,49.62,49.69,49.62,49.68,30000.0,29.5672,29.6089,29.5672,29.6029,30000.0
2009-06-26 14:10:00,49.69,49.72,49.68,49.72,16200.0,29.6089,29.6268,29.6029,29.6268,16200.0
2009-06-26 14:15:00,49.72,49.75,49.71,49.75,58000.0,29.6268,29.6446,29.6208,29.6446,58000.0
2009-06-26 14:20:00,49.75,49.75,49.73,49.74,41800.0,29.6446,29.6446,29.6327,29.6387,41800.0
2009-06-26 14:25:00,49.74,49.79,49.74,49.77,71500.0,29.6387,29.6685,29.6387,29.6566,71500.0
2009-06-26 14:30:00,49.77,49.79,49.76,49.79,64300.0,29.6566,29.6685,29.6506,29.6685,64300.0
2009-06-26 14:35:00,49.8,49.87,49.79,49.86,90500.0,29.6744,29.7162,29.6685,29.7102,90500.0
2009-06-26 14:40:00,49.86,49.87,49.29,49.87,57100.0,29.7102,29.7162,29.3705,29.7162,57100.0
2009-06-26 14:45:00,49.87,49.88,49.83,49.84,91900.0,29.7162,29.7221,29.6923,29.6983,91900.0
2009-06-26 14:50:00,49.84,49.89,49.8,49.87,63600.0,29.6983,29.7281,29.6744,29.7162,63600.0
2009-06-26 14:55:00,49.86,49.96,49.86,49.94,93800.0,29.7102,29.7698,29.7102,29.7579,93800.0
2009-06-26 15:00:00,49.92,49.96,49.88,49.94,95700.0,29.7459,29.7698,29.7221,29.7579,95700.0
2009-06-26 15:05:00,49.94,49.94,49.86,49.89,60000.0,29.7579,29.7579,29.7102,29.7281,60000.0
2009-06-26 15:10:00,49.89,49.91,49.86,49.87,51000.0,29.7281,29.74,29.7102,29.7162,51000.0
2009-06-26 15:15:00,49.89,49.89,49.81,49.82,33800.0,29.7281,29.7281,29.6804,29.6864,33800.0
2009-06-26 15:20:00,49.83,49.83,49.75,49.75,49800.0,29.6923,29.6923,29.6446,29.6446,49800.0
2009-06-26 15:25:00,49.75,49.87,49.75,49.86,52500.0,29.6446,29.7162,29.6446,29.7102,52500.0
2009-06-26 15:30:00,49.86,49.89,49.81,49.81,46600.0,29.7102,29.7281,29.6804,29.6804,46600.0
2009-06-26 15:35:00,49.81,49.85,49.79,49.85,47200.0,29.6804,29.7042,29.6685,29.7042,47200.0
2009-06-26 15:40:00,49.86,50.0,49.85,50.0,164700.0,29.7102,29.7936,29.7042,29.7936,164700.0
2009-06-26 15:45:00,50.0,50.09,49.98,50.07,264900.0,29.7936,29.8472,29.7817,29.8353,264900.0
2009-06-26 15:50:00,50.07,50.1,49.89,49.92,148300.0,29.8353,29.8532,29.7281,29.7459,148300.0
2009-06-26 15:55:00,49.92,49.94,49.8,49.83,262200.0,29.7459,29.7579,29.6744,29.6923,262200.0
2009-06-29 09:30:00,49.94,50.15,49.8,49.81,59100.0,29.7579,29.883,29.6744,29.6804,59100.0
2009-06-29 09:35:00,49.82,49.84,49.6,49.65,69600.0,29.6864,29.6983,29.5553,29.5851,69600.0
2009-06-29 09:40:00,49.64,49.64,49.53,49.56,48900.0,29.5791,29.5791,29.5136,29.5314,48900.0
2009-06-29 09:45:00,49.55,49.55,49.4,49.44,87700.0,29.5255,29.5255,29.4361,29.4599,87700.0
2009-06-29 09:50:00,49.45,49.55,49.44,49.53,72700.0,29.4659,29.5255,29.4599,29.5136,72700.0
2009-06-29 09:55:00,49.52,49.58,49.48,49.57,42400.0,29.5076,29.5433,29.4838,29.5374,42400.0
2009-06-29 10:00:00,49.58,49.64,49.53,49.63,80600.0,29.5433,29.5791,29.5136,29.5731,80600.0
2009-06-29 10:05:00,49.63,49.86,49.54,49.86,59100.0,29.5731,29.7102,29.5195,29.7102,59100.0
2009-06-29 10:10:00,49.87,49.96,49.87,49.91,66200.0,29.7162,29.7698,29.7162,29.74,66200.0
2009-06-29 10:15:00,49.92,50.06,49.9,50.06,94100.0,29.7459,29.8294,29.734,29.8294,94100.0
2009-06-29 10:20:00,50.06,50.18,50.06,50.17,50000.0,29.8294,29.9009,29.8294,29.8949,50000.0
2009-06-29 10:25:00,50.16,50.4,50.16,50.4,68200.0,29.889,30.032,29.889,30.032,68200.0
2009-06-29 10:30:00,50.38,50.58,50.38,50.56,64800.0,30.02,30.1392,30.02,30.1273,64800.0
2009-06-29 10:35:00,50.56,50.75,50.51,50.75,81300.0,30.1273,30.2405,30.0975,30.2405,81300.0
2009-06-29 10:40:00,50.74,50.75,50.64,50.69,66900.0,30.2346,30.2405,30.175,30.2048,66900.0
2009-06-29 10:45:00,50.7,50.82,50.67,50.82,89100.0,30.2107,30.2822,30.1929,30.2822,89100.0
2009-06-29 10:50:00,50.82,50.86,50.55,50.56,78800.0,30.2822,30.3061,30.1213,30.1273,78800.0
2009-06-29 10:55:00,50.56,50.6,50.54,50.55,18700.0,30.1273,30.1511,30.1154,30.1213,18700.0
2009-06-29 11:00:00,50.55,50.58,50.49,50.5,24600.0,30.1213,30.1392,30.0856,30.0916,24600.0
2009-06-29 11:05:00,50.5,50.54,50.49,50.51,26900.0,30.0916,30.1154,30.0856,30.0975,26900.0
2009-06-29 11:10:00,50.5,50.58,50.47,50.58,51300.0,30.0916,30.1392,30.0737,30.1392,51300.0
2009-06-29 11:15:00,50.58,50.61,50.54,50.61,21800.0,30.1392,30.1571,30.1154,30.1571,21800.0
2009-06-29 11:20:00,50.61,50.63,50.57,50.57,22800.0,30.1571,30.169,30.1333,30.1333,22800.0
2009-06-29 11:25:00,50.57,50.58,50.45,50.46,51700.0,30.1333,30.1392,30.0618,30.0677,51700.0
2009-06-29 11:30:00,50.45,50.49,50.43,50.48,51000.0,30.0618,30.0856,30.0498,30.0796,51000.0
2009-06-29 11:35:00,50.48,50.49,50.38,50.38,22500.0,30.0796,30.0856,30.02,30.02,22500.0
2009-06-29 11:40:00,50.38,50.41,50.33,50.34,39000.0,30.02,30.0379,29.9903,29.9962,39000.0
2009-06-29 11:45:00,50.34,50.4,50.33,50.36,16200.0,29.9962,30.032,29.9903,30.0081,16200.0
2009-06-29 11:50:00,50.36,50.43,50.34,50.39,13700.0,30.0081,30.0498,29.9962,30.026,13700.0
2009-06-29 11:55:00,50.4,50.4,50.34,50.36,13900.0,30.032,30.032,29.9962,30.0081,13900.0
2009-06-29 12:00:00,50.37,50.37,50.26,50.28,16900.0,30.0141,30.0141,29.9485,29.9605,16900.0
2009-06-29 12:05:00,50.29,50.3,50.24,50.25,27100.0,29.9664,29.9724,29.9366,29.9426,27100.0
2009-06-29 12:10:00,50.26,50.31,50.24,50.29,13900.0,29.9485,29.9783,29.9366,29.9664,13900.0
2009-06-29 12:15:00,50.3,50.32,50.27,50.27,18400.0,29.9724,29.9843,29.9545,29.9545,18400.0
2009-06-29 12:20:00,50.27,50.27,50.25,50.26,13000.0,29.9545,29.9545,29.9426,29.9485,13000.0
2009-06-29 12:25:00,50.25,50.32,50.24,50.31,13700.0,29.9426,29.9843,29.9366,29.9783,13700.0
2009-06-29 12:30:00,50.31,50.31,50.23,50.27,19900.0,29.9783,29.9783,29.9307,29.9545,19900.0
2009-06-29 12:35:00,50.28,50.31,50.24,50.26,16200.0,29.9605,29.9783,29.9366,29.9485,16200.0
2009-06-29 12:40:00,50.26,50.26,50.18,50.2,28300.0,29.9485,29.9485,29.9009,29.9128,28300.0
2009-06-29 12:45:00,50.2,50.23,50.2,50.21,10000.0,29.9128,29.9307,29.9128,29.9187,10000.0
2009-06-29 12:50:00,50.22,50.23,50.17,50.2,15500.0,29.9247,29.9307,29.8949,29.9128,15500.0
2009-06-29 12:55:00,50.18,50.21,50.15,50.16,8300.0,29.9009,29.9187,29.883,29.889,8300.0
2009-06-29 13:00:00,50.16,50.23,50.15,50.22,10300.0,29.889,29.9307,29.883,29.9247,10300.0
2009-06-29 13:05:00,50.23,50.25,50.18,50.23,19000.0,29.9307,29.9426,29.9009,29.9307,19000.0
2009-06-29 13:10:00,50.22,50.3,50.22,50.28,20400.0,29.9247,29.9724,29.9247,29.9605,20400.0
2009-06-29 13:15:00,50.28,50.32,50.27,50.28,11200.0,29.9605,29.9843,29.9545,29.9605,11200.0
2009-06-29 13:20:00,50.28,50.31,50.27,50.31,11800.0,29.9605,29.9783,29.9545,29.9783,11800.0
2009-06-29 13:25:00,50.31,50.31,50.19,50.19,14700.0,29.9783,29.9783,29.9068,29.9068,14700.0
2009-06-29 13:30:00,50.19,50.21,50.14,50.17,18300.0,29.9068,29.9187,29.877,29.8949,18300.0
2009-06-29 13:35:00,50.17,50.24,50.17,50.24,32300.0,29.8949,29.9366,29.8949,29.9366,32300.0
2009-06-29 13:40:00,50.24,50.25,50.22,50.24,17600.0,29.9366,29.9426,29.9247,29.9366,17600.0
2009-06-29 13:45:00,50.24,50.25,50.21,50.22,21600.0,29.9366,29.9426,29.9187,29.9247,21600.0
2009-06-29 13:50:00,50.22,50.25,50.21,50.23,17200.0,29.9247,29.9426,29.9187,29.9307,17200.0
2009-06-29 13:55:00,50.24,50.29,50.23,50.28,23300.0,29.9366,29.9664,29.9307,29.9605,23300.0
2009-06-29 14:00:00,50.28,50.29,50.2,50.21,52100.0,29.9605,29.9664,29.9128,29.9187,52100.0
2009-06-29 14:05:00,50.2,50.25,50.2,50.25,19700.0,29.9128,29.9426,29.9128,29.9426,19700.0
2009-06-29 14:10:00,50.24,50.26,50.23,50.25,24400.0,29.9366,29.9485,29.9307,29.9426,24400.0
2009-06-29 14:15:00,50.24,50.28,50.24,50.27,27400.0,29.9366,29.9605,29.9366,29.9545,27400.0
2009-06-29 14:20:00,50.27,50.27,50.19,50.23,28800.0,29.9545,29.9545,29.9068,29.9307,28800.0
2009-06-29 14:25:00,50.23,50.23,50.18,50.19,27400.0,29.9307,29.9307,29.9009,29.9068,27400.0
2009-06-29 14:30:00,50.19,50.23,50.19,50.23,24300.0,29.9068,29.9307,29.9068,29.9307,24300.0
2009-06-29 14:35:00,50.23,50.26,50.19,50.19,54500.0,29.9307,29.9485,29.9068,29.9068,54500.0
2009-06-29 14:40:00,50.18,50.2,50.16,50.17,41800.0,29.9009,29.9128,29.889,29.8949,41800.0
2009-06-29 14:45:00,50.16,50.2,50.16,50.17,29600.0,29.889,29.9128,29.889,29.8949,29600.0
2009-06-29 14:50:00,50.18,50.23,50.15,50.22,35700.0,29.9009,29.9307,29.883,29.9247,35700.0
2009-06-29 14:55:00,50.22,50.28,50.22,50.24,47000.0,29.9247,29.9605,29.9247,29.9366,47000.0
2009-06-29 15:00:00,50.24,50.28,50.24,50.27,36200.0,29.9366,29.9605,29.9366,29.9545,36200.0
2009-06-29 15:05:00,50.27,50.29,50.24,50.26,40700.0,29.9545,29.9664,29.9366,29.9485,40700.0
2009-06-29 15:10:00,50.28,50.29,50.25,50.25,32200.0,29.9605,29.9664,29.9426,29.9426,32200.0
2009-06-29 15:15:00,50.25,50.3,50.24,50.26,49500.0,29.9426,29.9724,29.9366,29.9485,49500.0
2009-06-29 15:20:00,50.26,50.33,50.25,50.29,81100.0,29.9485,29.9903,29.9426,29.9664,81100.0
2009-06-29 15:25:00,50.29,50.32,50.27,50.27,46600.0,29.9664,29.9843,29.9545,29.9545,46600.0
2009-06-29 15:30:00,50.27,50.28,50.24,50.25,128200.0,29.9545,29.9605,29.9366,29.9426,128200.0
2009-06-29 15:35:00,50.26,50.26,50.15,50.19,130400.0,29.9485,29.9485,29.883,29.9068,130400.0
2009-06-29 15:40:00,50.19,50.22,50.14,50.17,207100.0,29.9068,29.9247,29.877,29.8949,207100.0
2009-06-29 15:45:00,50.18,50.19,50.12,50.13,157400.0,29.9009,29.9068,29.8651,29.8711,157400.0
2009-06-29 15:50:00,50.12,50.35,50.09,50.33,194700.0,29.8651,30.0022,29.8472,29.9903,194700.0
2009-06-29 15:55:00,50.34,50.4,50.31,50.35,189500.0,29.9962,30.032,29.9783,30.0022,189500.0
2009-06-30 09:30:00,50.25,50.32,50.11,50.27,184800.0,29.9426,29.9843,29.8592,29.9545,184800.0
2009-06-30 09:35:00,50.26,50.5,50.25,50.32,110300.0,29.9485,30.0916,29.9426,29.9843,110300.0
2009-06-30 09:40:00,50.31,50.49,50.31,50.48,51200.0,29.9783,30.0856,29.9783,30.0796,51200.0
2009-06-30 09:45:00,50.48,50.73,50.47,50.64,120400.0,30.0796,30.2286,30.0737,30.175,120400.0
2009-06-30 09:50:00,50.62,50.7,50.5,50.59,121200.0,30.1631,30.2107,30.0916,30.1452,121200.0
2009-06-30 09:55:00,50.6,50.62,50.52,50.53,49600.0,30.1511,30.1631,30.1035,30.1094,49600.0
2009-06-30 10:00:00,50.53,50.53,50.09,50.19,109000.0,30.1094,30.1094,29.8472,29.9068,109000.0
2009-06-30 10:05:00,50.19,50.19,49.94,50.08,160200.0,29.9068,29.9068,29.7579,29.8413,160200.0
2009-06-30 10:10:00,50.09,50.11,50.0,50.05,38700.0,29.8472,29.8592,29.7936,29.8234,38700.0
2009-06-30 10:15:00,50.05,50.1,49.92,49.92,50200.0,29.8234,29.8532,29.7459,29.7459,50200.0
2009-06-30 10:20:00,49.91,49.95,49.78,49.82,48100.0,29.74,29.7638,29.6625,29.6864,48100.0
2009-06-30 10:25:00,49.82,49.84,49.76,49.81,24000.0,29.6864,29.6983,29.6506,29.6804,24000.0
2009-06-30 10:30:00,49.81,49.83,49.59,49.65,62100.0,29.6804,29.6923,29.5493,29.5851,62100.0
2009-06-30 10:35:00,49.68,49.73,49.57,49.71,64700.0,29.6029,29.6327,29.5374,29.6208,64700.0
2009-06-30 10:40:00,49.7,49.72,49.66,49.69,22100.0,29.6149,29.6268,29.591,29.6089,22100.0
2009-06-30 10:45:00,49.69,49.83,49.65,49.83,37600.0,29.6089,29.6923,29.5851,29.6923,37600.0
2009-06-30 10:50:00,49.82,49.87,49.81,49.86,23300.0,29.6864,29.7162,29.6804,29.7102,23300.0
2009-06-30 10:55:00,49.86,49.92,49.83,49.89,29000.0,29.7102,29.7459,29.6923,29.7281,29000.0
2009-06-30 11:00:00,49.89,49.92,49.83,49.86,22300.0,29.7281,29.7459,29.6923,29.7102,22300.0
2009-06-30 11:05:00,49.85,49.86,49.77,49.77,30900.0,29.7042,29.7102,29.6566,29.6566,30900.0
2009-06-30 11:10:00,49.76,49.81,49.71,49.76,23200.0,29.6506,29.6804,29.6208,29.6506,23200.0
2009-06-30 11:15:00,49.75,49.8,49.7,49.79,17800.0,29.6446,29.6744,29.6149,29.6685,17800.0
2009-06-30 11:20:00,49.8,49.84,49.73,49.84,26100.0,29.6744,29.6983,29.6327,29.6983,26100.0
2009-06-30 11:25:00,49.83,49.87,49.78,49.85,54500.0,29.6923,29.7162,29.6625,29.7042,54500.0
2009-06-30 11:30:00,49.85,49.86,49.62,49.65,42600.0,29.7042,29.7102,29.5672,29.5851,42600.0
2009-06-30 11:35:00,49.65,49.65,49.5,49.62,39500.0,29.5851,29.5851,29.4957,29.5672,39500.0
2009-06-30 11:40:00,49.62,49.74,49.61,49.72,22500.0,29.5672,29.6387,29.5612,29.6268,22500.0
2009-06-30 11:45:00,49.73,49.78,49.7,49.77,18800.0,29.6327,29.6625,29.6149,29.6566,18800.0
2009-06-30 11:50:00,49.76,49.78,49.73,49.76,30700.0,29.6506,29.6625,29.6327,29.6506,30700.0
2009-06-30 11:55:00,49.75,49.84,49.75,49.78,39200.0,29.6446,29.6983,29.6446,29.6625,39200.0
2009-06-30 12:00:00,49.79,49.81,49.77,49.8,30600.0,29.6685,29.6804,29.6566,29.6744,30600.0
2009-06-30 12:05:00,49.81,49.82,49.76,49.77,18800.0,29.6804,29.6864,29.6506,29.6566,18800.0
2009-06-30 12:10:00,49.76,49.81,49.76,49.79,34800.0,29.6506,29.6804,29.6506,29.6685,34800.0
2009-06-30 12:15:00,49.79,49.8,49.76,49.76,34600.0,29.6685,29.6744,29.6506,29.6506,34600.0
2009-06-30 12:20:00,49.77,49.77,49.64,49.64,29500.0,29.6566,29.6566,29.5791,29.5791,29500.0
2009-06-30 12:25:00,49.65,49.85,49.64,49.85,37000.0,29.5851,29.7042,29.5791,29.7042,37000.0
2009-06-30 12:30:00,49.84,49.87,49.82,49.87,43900.0,29.6983,29.7162,29.6864,29.7162,43900.0
2009-06-30 12:35:00,49.86,49.88,49.8,49.82,37100.0,29.7102,29.7221,29.6744,29.6864,37100.0
2009-06-30 12:40:00,49.82,49.83,49.75,49.79,38000.0,29.6864,29.6923,29.6446,29.6685,38000.0
2009-06-30 12:45:00,49.8,49.85,49.74,49.75,25700.0,29.6744,29.7042,29.6387,29.6446,25700.0
2009-06-30 12:50:00,49.75,49.92,49.75,49.89,36800.0,29.6446,29.7459,29.6446,29.7281,36800.0
2009-06-30 12:55:00,49.89,49.92,49.87,49.92,13400.0,29.7281,29.7459,29.7162,29.7459,13400.0
2009-06-30 13:00:00,49.91,49.92,49.82,49.83,18800.0,29.74,29.7459,29.6864,29.6923,18800.0
2009-06-30 13:05:00,49.82,49.85,49.79,49.83,26100.0,29.6864,29.7042,29.6685,29.6923,26100.0
2009-06-30 13:10:00,49.83,49.83,49.77,49.77,8800.0,29.6923,29.6923,29.6566,29.6566,8800.0
2009-06-30 13:15:00,49.77,49.77,49.68,49.68,17200.0,29.6566,29.6566,29.6029,29.6029,17200.0
2009-06-30 13:20:00,49.68,49.73,49.65,49.71,36100.0,29.6029,29.6327,29.5851,29.6208,36100.0
2009-06-30 13:25:00,49.71,49.73,49.65,49.67,19800.0,29.6208,29.6327,29.5851,29.597,19800.0
2009-06-30 13:30:00,49.66,49.69,49.65,49.66,11400.0,29.591,29.6089,29.5851,29.591,11400.0
2009-06-30 13:35:00,49.66,49.72,49.65,49.7,10200.0,29.591,29.6268,29.5851,29.6149,10200.0
2009-06-30 13:40:00,49.7,49.78,49.69,49.78,12900.0,29.6149,29.6625,29.6089,29.6625,12900.0
2009-06-30 13:45:00,49.78,49.78,49.72,49.72,16700.0,29.6625,29.6625,29.6268,29.6268,16700.0
2009-06-30 13:50:00,49.72,49.73,49.63,49.65,20400.0,29.6268,29.6327,29.5731,29.5851,20400.0
2009-06-30 13:55:00,49.63,49.65,49.57,49.6,36900.0,29.5731,29.5851,29.5374,29.5553,36900.0
2009-06-30 14:00:00,49.61,49.66,49.57,49.63,16000.0,29.5612,29.591,29.5374,29.5731,16000.0
2009-06-30 14:05:00,49.63,49.69,49.56,49.66,42900.0,29.5731,29.6089,29.5314,29.591,42900.0
2009-06-30 14:10:00,49.65,49.71,49.63,49.68,18000.0,29.5851,29.6208,29.5731,29.6029,18000.0
2009-06-30 14:15:00,49.69,49.71,49.62,49.63,27800.0,29.6089,29.6208,29.5672,29.5731,27800.0
2009-06-30 14:20:00,49.63,49.71,49.62,49.69,29100.0,29.5731,29.6208,29.5672,29.6089,29100.0
2009-06-30 14:25:00,49.68,49.71,49.67,49.68,27000.0,29.6029,29.6208,29.597,29.6029,27000.0
2009-06-30 14:30:00,49.68,49.72,49.62,49.67,41500.0,29.6029,29.6268,29.5672,29.597,41500.0
2009-06-30 14:35:00,49.68,49.77,49.67,49.77,30900.0,29.6029,29.6566,29.597,29.6566,30900.0
2009-06-30 14:40:00,49.78,49.78,49.71,49.72,26700.0,29.6625,29.6625,29.6208,29.6268,26700.0
2009-06-30 14:45:00,49.72,49.74,49.65,49.65,27300.0,29.6268,29.6387,29.5851,29.5851,27300.0
2009-06-30 14:50:00,49.65,49.77,49.65,49.73,39200.0,29.5851,29.6566,29.5851,29.6327,39200.0
2009-06-30 14:55:00,49.73,49.75,49.66,49.67,32800.0,29.6327,29.6446,29.591,29.597,32800.0
2009-06-30 15:00:00,49.68,49.69,49.56,49.59,41800.0,29.6029,29.6089,29.5314,29.5493,41800.0
2009-06-30 15:05:00,49.58,49.64,49.58,49.64,31800.0,29.5433,29.5791,29.5433,29.5791,31800.0
2009-06-30 15:10:00,49.64,49.74,49.64,49.7,45800.0,29.5791,29.6387,29.5791,29.6149,45800.0
2009-06-30 15:15:00,49.7,49.76,49.67,49.69,32500.0,29.6149,29.6506,29.597,29.6089,32500.0
2009-06-30 15:20:00,49.68,49.85,49.68,49.84,48600.0,29.6029,29.7042,29.6029,29.6983,48600.0
2009-06-30 15:25:00,49.82,49.85,49.75,49.76,47000.0,29.6864,29.7042,29.6446,29.6506,47000.0
2009-06-30 15:30:00,49.75,49.91,49.75,49.9,66100.0,29.6446,29.74,29.6446,29.734,66100.0
2009-06-30 15:35:00,49.9,49.96,49.89,49.95,67200.0,29.734,29.7698,29.7281,29.7638,67200.0
2009-06-30 15:40:00,49.94,49.96,49.89,49.95,122200.0,29.7579,29.7698,29.7281,29.7638,122200.0
2009-06-30 15:45:00,49.95,49.99,49.92,49.98,92500.0,29.7638,29.7877,29.7459,29.7817,92500.0
2009-06-30 15:50:00,49.98,49.99,49.83,49.83,133400.0,29.7817,29.7877,29.6923,29.6923,133400.0
2009-06-30 15:55:00,49.84,49.99,49.8,49.99,283200.0,29.6983,29.7877,29.6744,29.7877,283200.0
2009-07-01 09:30:00,49.95,50.47,49.95,50.31,62500.0,29.7638,30.0737,29.7638,29.9783,62500.0
2009-07-01 09:35:00,50.31,50.38,50.21,50.35,30300.0,29.9783,30.02,29.9187,30.0022,30300.0
2009-07-01 09:40:00,50.36,50.5,50.36,50.46,32300.0,30.0081,30.0916,30.0081,30.0677,32300.0
2009-07-01 09:45:00,50.47,50.64,50.46,50.63,49000.0,30.0737,30.175,30.0677,30.169,49000.0
2009-07-01 09:50:00,50.63,50.65,50.55,50.6,37100.0,30.169,30.1809,30.1213,30.1511,37100.0
2009-07-01 09:55:00,50.6,50.8,50.6,50.8,58100.0,30.1511,30.2703,30.1511,30.2703,58100.0
2009-07-01 10:00:00,50.79,50.81,50.55,50.56,107000.0,30.2644,30.2763,30.1213,30.1273,107000.0
2009-07-01 10:05:00,50.56,50.67,50.56,50.64,38100.0,30.1273,30.1929,30.1273,30.175,38100.0
2009-07-01 10:10:00,50.62,50.71,50.62,50.69,46700.0,30.1631,30.2167,30.1631,30.2048,46700.0
2009-07-01 10:15:00,50.7,50.89,50.69,50.86,53600.0,30.2107,30.3239,30.2048,30.3061,53600.0
2009-07-01 10:20:00,50.88,50.97,50.87,50.96,70900.0,30.318,30.3716,30.312,30.3657,70900.0
2009-07-01 10:25:00,50.96,51.13,50.96,51.11,107800.0,30.3657,30.467,30.3657,30.455,107800.0
2009-07-01 10:30:00,51.12,51.24,51.1,51.14,90900.0,30.461,30.5325,30.4491,30.4729,90900.0
2009-07-01 10:35:00,51.14,51.15,51.04,51.04,40700.0,30.4729,30.4789,30.4133,30.4133,40700.0
2009-07-01 10:40:00,51.03,51.06,50.97,50.97,41200.0,30.4074,30.4252,30.3716,30.3716,41200.0
2009-07-01 10:45:00,50.97,51.05,50.97,51.02,35300.0,30.3716,30.4193,30.3716,30.4014,35300.0
2009-07-01 10:50:00,51.01,51.09,50.99,51.09,51100.0,30.3954,30.4431,30.3835,30.4431,51100.0
2009-07-01 10:55:00,51.1,51.15,51.07,51.1,31300.0,30.4491,30.4789,30.4312,30.4491,31300.0
2009-07-01 11:00:00,51.1,51.13,51.08,51.1,53800.0,30.4491,30.467,30.4372,30.4491,53800.0
2009-07-01 11:05:00,51.1,51.11,51.0,51.0,44200.0,30.4491,30.455,30.3895,30.3895,44200.0
2009-07-01 11:10:00,51.0,51.04,50.97,51.04,24600.0,30.3895,30.4133,30.3716,30.4133,24600.0
2009-07-01 11:15:00,51.04,51.1,50.98,51.04,50900.0,30.4133,30.4491,30.3776,30.4133,50900.0
2009-07-01 11:20:00,51.05,51.07,50.89,50.92,44100.0,30.4193,30.4312,30.3239,30.3418,44100.0
2009-07-01 11:25:00,50.92,51.06,50.92,50.95,34500.0,30.3418,30.4252,30.3418,30.3597,34500.0
2009-07-01 11:30:00,50.95,51.02,50.91,50.97,22600.0,30.3597,30.4014,30.3359,30.3716,22600.0
2009-07-01 11:35:00,50.96,51.07,50.96,51.04,18000.0,30.3657,30.4312,30.3657,30.4133,18000.0
2009-07-01 11:40:00,51.03,51.03,50.97,50.97,27700.0,30.4074,30.4074,30.3716,30.3716,27700.0
2009-07-01 11:45:00,50.97,51.01,50.92,50.93,23300.0,30.3716,30.3954,30.3418,30.3478,23300.0
2009-07-01 11:50:00,50.94,50.97,50.91,50.97,17000.0,30.3537,30.3716,30.3359,30.3716,17000.0
2009-07-01 11:55:00,50.97,51.03,50.96,50.98,19800.0,30.3716,30.4074,30.3657,30.3776,19800.0
2009-07-01 12:00:00,50.99,51.04,50.93,51.04,23000.0,30.3835,30.4133,30.3478,30.4133,23000.0
2009-07-01 12:05:00,51.04,51.07,51.01,51.03,13600.0,30.4133,30.4312,30.3954,30.4074,13600.0
2009-07-01 12:10:00,51.03,51.08,50.93,50.96,53200.0,30.4074,30.4372,30.3478,30.3657,53200.0
2009-07-01 12:15:00,50.95,51.07,50.94,51.0,54300.0,30.3597,30.4312,30.3537,30.3895,54300.0
2009-07-01 12:20:00,50.99,51.0,50.95,50.99,16300.0,30.3835,30.3895,30.3597,30.3835,16300.0
2009-07-01 12:25:00,50.99,51.0,50.95,50.96,22400.0,30.3835,30.3895,30.3597,30.3657,22400.0
2009-07-01 12:30:00,50.96,50.97,50.94,50.97,15500.0,30.3657,30.3716,30.3537,30.3716,15500.0
2009-07-01 12:35:00,50.97,50.98,50.96,50.97,5800.0,30.3716,30.3776,30.3657,30.3716,5800.0
2009-07-01 12:40:00,50.99,51.02,50.96,51.01,10300.0,30.3835,30.4014,30.3657,30.3954,10300.0
2009-07-01 12:45:00,51.02,51.03,51.0,51.01,26300.0,30.4014,30.4074,30.3895,30.3954,26300.0
2009-07-01 12:50:00,51.01,51.03,50.98,51.02,13400.0,30.3954,30.4074,30.3776,30.4014,13400.0
2009-07-01 12:55:00,51.02,51.04,51.02,51.04,20500.0,30.4014,30.4133,30.4014,30.4133,20500.0
2009-07-01 13:00:00,51.03,51.08,51.01,51.08,33400.0,30.4074,30.4372,30.3954,30.4372,33400.0
2009-07-01 13:05:00,51.08,51.1,51.05,51.07,20600.0,30.4372,30.4491,30.4193,30.4312,20600.0
2009-07-01 13:10:00,51.08,51.11,51.07,51.11,19300.0,30.4372,30.455,30.4312,30.455,19300.0
2009-07-01 13:15:00,51.1,51.11,51.06,51.09,17900.0,30.4491,30.455,30.4252,30.4431,17900.0
2009-07-01 13:20:00,51.08,51.13,51.05,51.1,48000.0,30.4372,30.467,30.4193,30.4491,48000.0
2009-07-01 13:25:00,51.1,51.13,51.01,51.11,42800.0,30.4491,30.467,30.3954,30.455,42800.0
2009-07-01 13:30:00,51.1,51.11,51.02,51.02,19100.0,30.4491,30.455,30.4014,30.4014,19100.0
2009-07-01 13:35:00,51.02,51.09,51.01,51.07,20600.0,30.4014,30.4431,30.3954,30.4312,20600.0
2009-07-01 13:40:00,51.07,51.12,51.05,51.1,40000.0,30.4312,30.461,30.4193,30.4491,40000.0
2009-07-01 13:45:00,51.1,51.14,51.08,51.13,21500.0,30.4491,30.4729,30.4372,30.467,21500.0
2009-07-01 13:50:00,51.14,51.18,51.13,51.17,52800.0,30.4729,30.4967,30.467,30.4908,52800.0
2009-07-01 13:55:00,51.17,51.23,51.14,51.22,53700.0,30.4908,30.5265,30.4729,30.5206,53700.0
2009-07-01 14:00:00,51.2,51.21,51.08,51.17,78400.0,30.5087,30.5146,30.4372,30.4908,78400.0
2009-07-01 14:05:00,51.17,51.21,51.14,51.2,64200.0,30.4908,30.5146,30.4729,30.5087,64200.0
2009-07-01 14:10:00,51.2,51.2,51.12,51.15,61600.0,30.5087,30.5087,30.461,30.4789,61600.0
2009-07-01 14:15:00,51.14,51.14,51.06,51.09,21700.0,30.4729,30.4729,30.4252,30.4431,21700.0
2009-07-01 14:20:00,51.08,51.1,51.01,51.06,32200.0,30.4372,30.4491,30.3954,30.4252,32200.0
2009-07-01 14:25:00,51.05,51.12,51.05,51.1,37200.0,30.4193,30.461,30.4193,30.4491,37200.0
2009-07-01 14:30:00,51.11,51.15,51.04,51.08,38800.0,30.455,30.4789,30.4133,30.4372,38800.0
2009-07-01 14:35:00,51.07,51.12,51.06,51.12,32900.0,30.4312,30.461,30.4252,30.461,32900.0
2009-07-01 14:40:00,51.11,51.12,51.08,51.1,31600.0,30.455,30.461,30.4372,30.4491,31600.0
2009-07-01 14:45:00,51.1,51.13,51.06,51.1,30200.0,30.4491,30.467,30.4252,30.4491,30200.0
2009-07-01 14:50:00,51.1,51.13,51.0,51.0,31700.0,30.4491,30.467,30.3895,30.3895,31700.0
2009-07-01 14:55:00,51.0,51.02,50.94,51.0,34900.0,30.3895,30.4014,30.3537,30.3895,34900.0
2009-07-01 15:00:00,51.0,51.05,50.99,51.04,34400.0,30.3895,30.4193,30.3835,30.4133,34400.0
2009-07-01 15:05:00,51.03,51.08,51.02,51.04,38800.0,30.4074,30.4372,30.4014,30.4133,38800.0
2009-07-01 15:10:00,51.05,51.05,50.99,51.02,30200.0,30.4193,30.4193,30.3835,30.4014,30200.0
2009-07-01 15:15:00,51.01,51.02,50.95,51.0,49200.0,30.3954,30.4014,30.3597,30.3895,49200.0
2009-07-01 15:20:00,50.99,51.07,50.94,50.94,44400.0,30.3835,30.4312,30.3537,30.3537,44400.0
2009-07-01 15:25:00,50.94,50.96,50.8,50.83,45700.0,30.3537,30.3657,30.2703,30.2882,45700.0
2009-07-01 15:30:00,50.82,50.98,50.81,50.97,50600.0,30.2822,30.3776,30.2763,30.3716,50600.0
2009-07-01 15:35:00,50.98,51.02,50.94,50.97,53900.0,30.3776,30.4014,30.3537,30.3716,53900.0
2009-07-01 15:40:00,50.98,51.03,50.84,50.91,72800.0,30.3776,30.4074,30.2941,30.3359,72800.0
2009-07-01 15:45:00,50.91,50.92,50.8,50.85,72100.0,30.3359,30.3418,30.2703,30.3001,72100.0
2009-07-01 15:50:00,50.85,50.91,50.82,50.88,98500.0,30.3001,30.3359,30.2822,30.318,98500.0
2009-07-01 15:55:00,50.88,50.91,50.81,50.89,182200.0,30.318,30.3359,30.2763,30.3239,182200.0
2009-07-02 09:30:00,50.13,50.27,49.86,50.21,95300.0,29.8711,29.9545,29.7102,29.9187,95300.0
2009-07-02 09:35:00,50.2,50.23,49.82,49.85,86300.0,29.9128,29.9307,29.6864,29.7042,86300.0
2009-07-02 09:40:00,49.86,49.88,49.77,49.78,46600.0,29.7102,29.7221,29.6566,29.6625,46600.0
2009-07-02 09:45:00,49.76,49.77,49.64,49.72,41600.0,29.6506,29.6566,29.5791,29.6268,41600.0
2009-07-02 09:50:00,49.71,49.77,49.59,49.59,75500.0,29.6208,29.6566,29.5493,29.5493,75500.0
2009-07-02 09:55:00,49.6,49.74,49.49,49.71,79100.0,29.5553,29.6387,29.4897,29.6208,79100.0
2009-07-02 10:00:00,49.71,49.71,49.53,49.58,39400.0,29.6208,29.6208,29.5136,29.5433,39400.0
2009-07-02 10:05:00,49.59,49.63,49.3,49.35,86500.0,29.5493,29.5731,29.3765,29.4063,86500.0
2009-07-02 10:10:00,49.36,49.51,49.35,49.41,59100.0,29.4123,29.5016,29.4063,29.4421,59100.0
2009-07-02 10:15:00,49.42,49.61,49.39,49.54,53800.0,29.448,29.5612,29.4301,29.5195,53800.0
2009-07-02 10:20:00,49.54,49.56,49.28,49.32,89500.0,29.5195,29.5314,29.3646,29.3884,89500.0
2009-07-02 10:25:00,49.32,49.33,49.25,49.26,77100.0,29.3884,29.3944,29.3467,29.3527,77100.0
2009-07-02 10:30:00,49.26,49.28,49.21,49.23,67800.0,29.3527,29.3646,29.3229,29.3348,67800.0
2009-07-02 10:35:00,49.22,49.31,49.17,49.18,129000.0,29.3288,29.3825,29.299,29.305,129000.0
2009-07-02 10:40:00,49.19,49.33,49.19,49.28,43200.0,29.311,29.3944,29.311,29.3646,43200.0
2009-07-02 10:45:00,49.29,49.32,49.25,49.31,51100.0,29.3705,29.3884,29.3467,29.3825,51100.0
2009-07-02 10:50:00,49.3,49.31,49.23,49.26,28300.0,29.3765,29.3825,29.3348,29.3527,28300.0
2009-07-02 10:55:00,49.26,49.31,49.26,49.3,38200.0,29.3527,29.3825,29.3527,29.3765,38200.0
2009-07-02 11:00:00,49.29,49.31,49.24,49.24,49900.0,29.3705,29.3825,29.3408,29.3408,49900.0
2009-07-02 11:05:00,49.27,49.42,49.26,49.39,33300.0,29.3586,29.448,29.3527,29.4301,33300.0
2009-07-02 11:10:00,49.4,49.46,49.38,49.45,28400.0,29.4361,29.4718,29.4242,29.4659,28400.0
2009-07-02 11:15:00,49.45,49.46,49.3,49.3,43700.0,29.4659,29.4718,29.3765,29.3765,43700.0
2009-07-02 11:20:00,49.3,49.36,49.26,49.28,40300.0,29.3765,29.4123,29.3527,29.3646,40300.0
2009-07-02 11:25:00,49.29,49.31,49.22,49.22,36300.0,29.3705,29.3825,29.3288,29.3288,36300.0
2009-07-02 11:30:00,49.22,49.25,49.18,49.19,30800.0,29.3288,29.3467,29.305,29.311,30800.0
2009-07-02 11:35:00,49.18,49.19,49.09,49.12,55100.0,29.305,29.311,29.2514,29.2692,55100.0
2009-07-02 11:40:00,49.13,49.17,49.08,49.08,42900.0,29.2752,29.299,29.2454,29.2454,42900.0
2009-07-02 11:45:00,49.09,49.12,49.05,49.11,56400.0,29.2514,29.2692,29.2275,29.2633,56400.0
2009-07-02 11:50:00,49.11,49.14,49.1,49.12,25200.0,29.2633,29.2812,29.2573,29.2692,25200.0
2009-07-02 11:55:00,49.11,49.18,49.1,49.17,30500.0,29.2633,29.305,29.2573,29.299,30500.0
2009-07-02 12:00:00,49.15,49.21,49.13,49.14,25800.0,29.2871,29.3229,29.2752,29.2812,25800.0
2009-07-02 12:05:00,49.14,49.14,49.1,49.12,24000.0,29.2812,29.2812,29.2573,29.2692,24000.0
2009-07-02 12:10:00,49.12,49.16,49.05,49.06,47100.0,29.2692,29.2931,29.2275,29.2335,47100.0
2009-07-02 12:15:00,49.07,49.07,49.05,49.06,20000.0,29.2395,29.2395,29.2275,29.2335,20000.0
2009-07-02 12:20:00,49.06,49.11,49.04,49.09,31500.0,29.2335,29.2633,29.2216,29.2514,31500.0
2009-07-02 12:25:00,49.09,49.11,49.05,49.07,20200.0,29.2514,29.2633,29.2275,29.2395,20200.0
2009-07-02 12:30:00,49.06,49.07,49.01,49.04,31000.0,29.2335,29.2395,29.2037,29.2216,31000.0
2009-07-02 12:35:00,49.05,49.05,49.01,49.05,25600.0,29.2275,29.2275,29.2037,29.2275,25600.0
2009-07-02 12:40:00,49.05,49.05,49.01,49.01,16900.0,29.2275,29.2275,29.2037,29.2037,16900.0
2009-07-02 12:45:00,49.02,49.13,49.01,49.09,30700.0,29.2097,29.2752,29.2037,29.2514,30700.0
2009-07-02 12:50:00,49.1,49.1,49.04,49.06,22500.0,29.2573,29.2573,29.2216,29.2335,22500.0
2009-07-02 12:55:00,49.07,49.08,49.05,49.07,9900.0,29.2395,29.2454,29.2275,29.2395,9900.0
2009-07-02 13:00:00,49.07,49.15,49.07,49.14,25500.0,29.2395,29.2871,29.2395,29.2812,25500.0
2009-07-02 13:05:00,49.14,49.19,49.14,49.17,23500.0,29.2812,29.311,29.2812,29.299,23500.0
2009-07-02 13:10:00,49.16,49.19,49.12,49.13,39200.0,29.2931,29.311,29.2692,29.2752,39200.0
2009-07-02 13:15:00,49.13,49.14,49.08,49.1,15100.0,29.2752,29.2812,29.2454,29.2573,15100.0
2009-07-02 13:20:00,49.09,49.12,49.03,49.09,31000.0,29.2514,29.2692,29.2156,29.2514,31000.0
2009-07-02 13:25:00,49.09,49.14,49.05,49.07,22400.0,29.2514,29.2812,29.2275,29.2395,22400.0
2009-07-02 13:30:00,49.07,49.08,49.01,49.01,26600.0,29.2395,29.2454,29.2037,29.2037,26600.0
2009-07-02 13:35:00,49.01,49.05,48.99,49.01,27900.0,29.2037,29.2275,29.1918,29.2037,27900.0
2009-07-02 13:40:00,49.03,49.08,49.02,49.06,16000.0,29.2156,29.2454,29.2097,29.2335,16000.0
2009-07-02 13:45:00,49.06,49.06,49.01,49.03,15400.0,29.2335,29.2335,29.2037,29.2156,15400.0
2009-07-02 13:50:00,49.04,49.04,48.94,48.98,32600.0,29.2216,29.2216,29.162,29.1858,32600.0
2009-07-02 13:55:00,48.98,48.99,48.94,48.94,21700.0,29.1858,29.1918,29.162,29.162,21700.0
2009-07-02 14:00:00,48.94,48.99,48.93,48.99,33300.0,29.162,29.1918,29.156,29.1918,33300.0
2009-07-02 14:05:00,48.99,49.04,48.99,49.03,22100.0,29.1918,29.2216,29.1918,29.2156,22100.0
2009-07-02 14:10:00,49.03,49.06,49.02,49.02,49900.0,29.2156,29.2335,29.2097,29.2097,49900.0
2009-07-02 14:15:00,49.02,49.03,48.95,48.98,42100.0,29.2097,29.2156,29.1679,29.1858,42100.0
2009-07-02 14:20:00,48.99,49.01,48.97,49.01,32800.0,29.1918,29.2037,29.1799,29.2037,32800.0
2009-07-02 14:25:00,49.0,49.01,48.97,48.98,52500.0,29.1977,29.2037,29.1799,29.1858,52500.0
2009-07-02 14:30:00,48.98,49.01,48.93,48.98,32800.0,29.1858,29.2037,29.156,29.1858,32800.0
2009-07-02 14:35:00,48.97,49.04,48.97,49.04,31400.0,29.1799,29.2216,29.1799,29.2216,31400.0
2009-07-02 14:40:00,49.03,49.05,48.99,49.0,22800.0,29.2156,29.2275,29.1918,29.1977,22800.0
2009-07-02 14:45:00,48.99,49.03,48.96,48.99,40000.0,29.1918,29.2156,29.1739,29.1918,40000.0
2009-07-02 14:50:00,49.0,49.05,48.98,49.02,37800.0,29.1977,29.2275,29.1858,29.2097,37800.0
2009-07-02 14:55:00,49.02,49.07,49.01,49.06,13200.0,29.2097,29.2395,29.2037,29.2335,13200.0
2009-07-02 15:00:00,49.07,49.09,49.06,49.08,34700.0,29.2395,29.2514,29.2335,29.2454,34700.0
2009-07-02 15:05:00,49.08,49.12,49.04,49.04,155300.0,29.2454,29.2692,29.2216,29.2216,155300.0
2009-07-02 15:10:00,49.04,49.06,49.03,49.04,74600.0,29.2216,29.2335,29.2156,29.2216,74600.0
2009-07-02 15:15:00,49.03,49.04,48.99,49.0,58900.0,29.2156,29.2216,29.1918,29.1977,58900.0
2009-07-02 15:20:00,49.0,49.01,48.78,48.81,93700.0,29.1977,29.2037,29.0667,29.0845,93700.0
2009-07-02 15:25:00,48.81,48.83,48.74,48.75,55000.0,29.0845,29.0964,29.0428,29.0488,55000.0
2009-07-02 15:30:00,48.76,48.78,48.72,48.74,73100.0,29.0547,29.0667,29.0309,29.0428,73100.0
2009-07-02 15:35:00,48.73,48.82,48.73,48.8,69200.0,29.0369,29.0905,29.0369,29.0786,69200.0
2009-07-02 15:40:00,48.8,48.83,48.76,48.76,73500.0,29.0786,29.0964,29.0547,29.0547,73500.0
2009-07-02 15:45:00,48.76,48.81,48.72,48.8,126400.0,29.0547,29.0845,29.0309,29.0786,126400.0
2009-07-02 15:50:00,48.8,48.82,48.76,48.79,130900.0,29.0786,29.0905,29.0547,29.0726,130900.0
2009-07-02 15:55:00,48.8,48.82,48.65,48.71,347800.0,29.0786,29.0905,28.9892,29.0249,347800.0
2009-07-06 09:30:00,48.25,48.71,48.14,48.68,117200.0,28.7508,29.0249,28.6853,29.0071,117200.0
2009-07-06 09:35:00,48.65,48.7,48.44,48.59,94200.0,28.9892,29.019,28.8641,28.9534,94200.0
2009-07-06 09:40:00,48.62,48.65,48.5,48.6,103400.0,28.9713,28.9892,28.8998,28.9594,103400.0
2009-07-06 09:45:00,48.6,48.66,48.49,48.66,194200.0,28.9594,28.9951,28.8938,28.9951,194200.0
2009-07-06 09:50:00,48.67,48.69,48.62,48.65,62600.0,29.0011,29.013,28.9713,28.9892,62600.0
2009-07-06 09:55:00,48.65,48.66,48.62,48.66,27800.0,28.9892,28.9951,28.9713,28.9951,27800.0
2009-07-06 10:00:00,48.66,48.82,48.65,48.71,363300.0,28.9951,29.0905,28.9892,29.0249,363300.0
2009-07-06 10:05:00,48.71,48.71,48.56,48.56,63200.0,29.0249,29.0249,28.9356,28.9356,63200.0
2009-07-06 10:10:00,48.57,48.6,48.44,48.47,49100.0,28.9415,28.9594,28.8641,28.8819,49100.0
2009-07-06 10:15:00,48.47,48.5,48.35,48.38,52800.0,28.8819,28.8998,28.8104,28.8283,52800.0
2009-07-06 10:20:00,48.38,48.4,48.29,48.32,59600.0,28.8283,28.8402,28.7747,28.7926,59600.0
2009-07-06 10:25:00,48.31,48.41,48.31,48.37,35000.0,28.7866,28.8462,28.7866,28.8223,35000.0
2009-07-06 10:30:00,48.35,48.41,48.32,48.33,55100.0,28.8104,28.8462,28.7926,28.7985,55100.0
2009-07-06 10:35:00,48.34,48.43,48.33,48.39,29600.0,28.8045,28.8581,28.7985,28.8343,29600.0
2009-07-06 10:40:00,48.4,48.43,48.27,48.4,81500.0,28.8402,28.8581,28.7628,28.8402,81500.0
2009-07-06 10:45:00,48.4,48.52,48.4,48.49,23600.0,28.8402,28.9117,28.8402,28.8938,23600.0
2009-07-06 10:50:00,48.49,48.53,48.49,48.5,30400.0,28.8938,28.9177,28.8938,28.8998,30400.0
2009-07-06 10:55:00,48.52,48.66,48.52,48.63,19500.0,28.9117,28.9951,28.9117,28.9773,19500.0
2009-07-06 11:00:00,48.64,48.7,48.63,48.69,25700.0,28.9832,29.019,28.9773,29.013,25700.0
2009-07-06 11:05:00,48.69,48.7,48.54,48.55,32800.0,29.013,29.019,28.9236,28.9296,32800.0
2009-07-06 11:10:00,48.58,48.64,48.53,48.61,30100.0,28.9475,28.9832,28.9177,28.9654,30100.0
2009-07-06 11:15:00,48.61,48.71,48.61,48.7,29800.0,28.9654,29.0249,28.9654,29.019,29800.0
2009-07-06 11:20:00,48.7,48.77,48.69,48.72,48200.0,29.019,29.0607,29.013,29.0309,48200.0
2009-07-06 11:25:00,48.7,48.83,48.67,48.79,44700.0,29.019,29.0964,29.0011,29.0726,44700.0
2009-07-06 11:30:00,48.79,48.87,48.78,48.85,67300.0,29.0726,29.1203,29.0667,29.1084,67300.0
2009-07-06 11:35:00,48.84,48.89,48.84,48.85,31600.0,29.1024,29.1322,29.1024,29.1084,31600.0
2009-07-06 11:40:00,48.85,48.86,48.79,48.82,28700.0,29.1084,29.1143,29.0726,29.0905,28700.0
2009-07-06 11:45:00,48.82,48.95,48.81,48.93,50100.0,29.0905,29.1679,29.0845,29.156,50100.0
2009-07-06 11:50:00,48.93,48.94,48.81,48.83,37600.0,29.156,29.162,29.0845,29.0964,37600.0
2009-07-06 11:55:00,48.83,48.83,48.66,48.68,30400.0,29.0964,29.0964,28.9951,29.0071,30400.0
2009-07-06 12:00:00,48.67,48.68,48.59,48.59,49600.0,29.0011,29.0071,28.9534,28.9534,49600.0
2009-07-06 12:05:00,48.6,48.67,48.59,48.66,20400.0,28.9594,29.0011,28.9534,28.9951,20400.0
2009-07-06 12:10:00,48.67,48.79,48.66,48.79,19100.0,29.0011,29.0726,28.9951,29.0726,19100.0
2009-07-06 12:15:00,48.8,48.84,48.76,48.83,23800.0,29.0786,29.1024,29.0547,29.0964,23800.0
2009-07-06 12:20:00,48.83,48.84,48.77,48.78,36700.0,29.0964,29.1024,29.0607,29.0667,36700.0
2009-07-06 12:25:00,48.78,48.81,48.69,48.69,30200.0,29.0667,29.0845,29.013,29.013,30200.0
2009-07-06 12:30:00,48.69,48.69,48.56,48.63,43800.0,29.013,29.013,28.9356,28.9773,43800.0
2009-07-06 12:35:00,48.64,48.74,48.64,48.7,21800.0,28.9832,29.0428,28.9832,29.019,21800.0
2009-07-06 12:40:00,48.7,48.74,48.67,48.71,52900.0,29.019,29.0428,29.0011,29.0249,52900.0
2009-07-06 12:45:00,48.73,48.77,48.71,48.73,5600.0,29.0369,29.0607,29.0249,29.0369,5600.0
2009-07-06 12:50:00,48.72,48.81,48.72,48.79,9900.0,29.0309,29.0845,29.0309,29.0726,9900.0
2009-07-06 12:55:00,48.79,48.83,48.77,48.77,11900.0,29.0726,29.0964,29.0607,29.0607,11900.0
2009-07-06 13:00:00,48.77,48.84,48.76,48.77,24900.0,29.0607,29.1024,29.0547,29.0607,24900.0
2009-07-06 13:05:00,48.78,48.82,48.74,48.82,222000.0,29.0667,29.0905,29.0428,29.0905,222000.0
2009-07-06 13:10:00,48.83,48.85,48.81,48.85,25400.0,29.0964,29.1084,29.0845,29.1084,25400.0
2009-07-06 13:15:00,48.86,49.0,48.84,48.95,45300.0,29.1143,29.1977,29.1024,29.1679,45300.0
2009-07-06 13:20:00,48.95,49.0,48.94,48.97,37000.0,29.1679,29.1977,29.162,29.1799,37000.0
2009-07-06 13:25:00,48.97,48.99,48.95,48.95,11900.0,29.1799,29.1918,29.1679,29.1679,11900.0
2009-07-06 13:30:00,48.95,48.97,48.9,48.92,17100.0,29.1679,29.1799,29.1382,29.1501,17100.0
2009-07-06 13:35:00,48.92,48.96,48.89,48.96,12500.0,29.1501,29.1739,29.1322,29.1739,12500.0
2009-07-06 13:40:00,48.96,48.98,48.89,48.89,21800.0,29.1739,29.1858,29.1322,29.1322,21800.0
2009-07-06 13:45:00,48.89,48.9,48.83,48.87,13400.0,29.1322,29.1382,29.0964,29.1203,13400.0
2009-07-06 13:50:00,48.87,48.91,48.85,48.85,21900.0,29.1203,29.1441,29.1084,29.1084,21900.0
2009-07-06 13:55:00,48.85,48.88,48.8,48.87,24200.0,29.1084,29.1262,29.0786,29.1203,24200.0
2009-07-06 14:00:00,48.87,48.9,48.86,48.9,32700.0,29.1203,29.1382,29.1143,29.1382,32700.0
2009-07-06 14:05:00,48.9,48.91,48.83,48.83,36600.0,29.1382,29.1441,29.0964,29.0964,36600.0
2009-07-06 14:10:00,48.83,48.87,48.82,48.87,27600.0,29.0964,29.1203,29.0905,29.1203,27600.0
2009-07-06 14:15:00,48.88,48.91,48.81,48.82,32700.0,29.1262,29.1441,29.0845,29.0905,32700.0
2009-07-06 14:20:00,48.82,48.83,48.75,48.79,13900.0,29.0905,29.0964,29.0488,29.0726,13900.0
2009-07-06 14:25:00,48.78,48.84,48.78,48.83,8800.0,29.0667,29.1024,29.0667,29.0964,8800.0
2009-07-06 14:30:00,48.83,48.88,48.81,48.88,16800.0,29.0964,29.1262,29.0845,29.1262,16800.0
2009-07-06 14:35:00,48.89,48.89,48.82,48.86,25700.0,29.1322,29.1322,29.0905,29.1143,25700.0
2009-07-06 14:40:00,48.85,48.85,48.79,48.83,20000.0,29.1084,29.1084,29.0726,29.0964,20000.0
2009-07-06 14:45:00,48.83,48.9,48.83,48.87,17500.0,29.0964,29.1382,29.0964,29.1203,17500.0
2009-07-06 14:50:00,48.87,48.89,48.82,48.85,15100.0,29.1203,29.1322,29.0905,29.1084,15100.0
2009-07-06 14:55:00,48.85,48.91,48.85,48.9,35000.0,29.1084,29.1441,29.1084,29.1382,35000.0
2009-07-06 15:00:00,48.89,49.01,48.89,48.95,38500.0,29.1322,29.2037,29.1322,29.1679,38500.0
2009-07-06 15:05:00,48.94,48.95,48.89,48.9,112100.0,29.162,29.1679,29.1322,29.1382,112100.0
2009-07-06 15:10:00,48.89,48.9,48.76,48.79,80000.0,29.1322,29.1382,29.0547,29.0726,80000.0
2009-07-06 15:15:00,48.79,48.85,48.78,48.84,40500.0,29.0726,29.1084,29.0667,29.1024,40500.0
2009-07-06 15:20:00,48.81,48.92,48.78,48.91,70300.0,29.0845,29.1501,29.0667,29.1441,70300.0
2009-07-06 15:25:00,48.93,48.95,48.89,48.91,65300.0,29.156,29.1679,29.1322,29.1441,65300.0
2009-07-06 15:30:00,48.91,48.92,48.77,48.81,106600.0,29.1441,29.1501,29.0607,29.0845,106600.0
2009-07-06 15:35:00,48.8,48.89,48.77,48.88,58500.0,29.0786,29.1322,29.0607,29.1262,58500.0
2009-07-06 15:40:00,48.88,49.01,48.88,49.0,89600.0,29.1262,29.2037,29.1262,29.1977,89600.0
2009-07-06 15:45:00,48.99,49.18,48.99,49.09,167000.0,29.1918,29.305,29.1918,29.2514,167000.0
2009-07-06 15:50:00,49.08,49.18,49.08,49.16,101500.0,29.2454,29.305,29.2454,29.2931,101500.0
2009-07-06 15:55:00,49.17,49.17,49.06,49.1,162400.0,29.299,29.299,29.2335,29.2573,162400.0
2009-07-07 09:30:00,49.13,49.17,48.72,48.74,72000.0,29.2752,29.299,29.0309,29.0428,72000.0
2009-07-07 09:35:00,48.74,48.74,48.56,48.56,45000.0,29.0428,29.0428,28.9356,28.9356,45000.0
2009-07-07 09:40:00,48.56,48.6,48.38,48.38,70900.0,28.9356,28.9594,28.8283,28.8283,70900.0
2009-07-07 09:45:00,48.4,48.56,48.33,48.46,74500.0,28.8402,28.9356,28.7985,28.876,74500.0
2009-07-07 09:50:00,48.48,48.68,48.48,48.62,67300.0,28.8879,29.0071,28.8879,28.9713,67300.0
2009-07-07 09:55:00,48.63,48.71,48.57,48.68,52000.0,28.9773,29.0249,28.9415,29.0071,52000.0
2009-07-07 10:00:00,48.69,48.69,48.47,48.59,76000.0,29.013,29.013,28.8819,28.9534,76000.0
2009-07-07 10:05:00,48.6,48.64,48.5,48.59,41800.0,28.9594,28.9832,28.8998,28.9534,41800.0
2009-07-07 10:10:00,48.58,48.6,48.49,48.52,44100.0,28.9475,28.9594,28.8938,28.9117,44100.0
2009-07-07 10:15:00,48.52,48.52,48.46,48.47,20100.0,28.9117,28.9117,28.876,28.8819,20100.0
2009-07-07 10:20:00,48.46,48.52,48.46,48.46,25000.0,28.876,28.9117,28.876,28.876,25000.0
2009-07-07 10:25:00,48.46,48.51,48.44,48.45,60300.0,28.876,28.9058,28.8641,28.87,60300.0
2009-07-07 10:30:00,48.44,48.44,48.35,48.37,40200.0,28.8641,28.8641,28.8104,28.8223,40200.0
2009-07-07 10:35:00,48.37,48.42,48.3,48.34,60500.0,28.8223,28.8521,28.7806,28.8045,60500.0
2009-07-07 10:40:00,48.34,48.4,48.29,48.37,37700.0,28.8045,28.8402,28.7747,28.8223,37700.0
2009-07-07 10:45:00,48.35,48.4,48.31,48.33,55600.0,28.8104,28.8402,28.7866,28.7985,55600.0
2009-07-07 10:50:00,48.31,48.38,48.31,48.36,27500.0,28.7866,28.8283,28.7866,28.8164,27500.0
2009-07-07 10:55:00,48.35,48.38,48.32,48.38,42400.0,28.8104,28.8283,28.7926,28.8283,42400.0
2009-07-07 11:00:00,48.38,48.43,48.35,48.43,24500.0,28.8283,28.8581,28.8104,28.8581,24500.0
2009-07-07 11:05:00,48.42,48.46,48.42,48.46,32500.0,28.8521,28.876,28.8521,28.876,32500.0
2009-07-07 11:10:00,48.46,48.5,48.45,48.49,18700.0,28.876,28.8998,28.87,28.8938,18700.0
2009-07-07 11:15:00,48.49,48.53,48.49,48.52,24600.0,28.8938,28.9177,28.8938,28.9117,24600.0
2009-07-07 11:20:00,48.52,48.53,48.46,48.47,31300.0,28.9117,28.9177,28.876,28.8819,31300.0
2009-07-07 11:25:00,48.47,48.47,48.41,48.41,42100.0,28.8819,28.8819,28.8462,28.8462,42100.0
2009-07-07 11:30:00,48.41,48.42,48.34,48.34,35500.0,28.8462,28.8521,28.8045,28.8045,35500.0
2009-07-07 11:35:00,48.33,48.35,48.31,48.32,55900.0,28.7985,28.8104,28.7866,28.7926,55900.0
2009-07-07 11:40:00,48.32,48.37,48.2,48.2,49000.0,28.7926,28.8223,28.721,28.721,49000.0
2009-07-07 11:45:00,48.21,48.31,48.21,48.3,28000.0,28.727,28.7866,28.727,28.7806,28000.0
2009-07-07 11:50:00,48.31,48.31,48.22,48.24,43800.0,28.7866,28.7866,28.733,28.7449,43800.0
2009-07-07 11:55:00,48.25,48.25,48.23,48.24,62800.0,28.7508,28.7508,28.7389,28.7449,62800.0
2009-07-07 12:00:00,48.25,48.26,48.22,48.24,100800.0,28.7508,28.7568,28.733,28.7449,100800.0
2009-07-07 12:05:00,48.24,48.24,48.14,48.14,30700.0,28.7449,28.7449,28.6853,28.6853,30700.0
2009-07-07 12:10:00,48.15,48.19,48.13,48.13,35200.0,28.6913,28.7151,28.6793,28.6793,35200.0
2009-07-07 12:15:00,48.13,48.17,48.12,48.15,30400.0,28.6793,28.7032,28.6734,28.6913,30400.0
2009-07-07 12:20:00,48.15,48.16,48.14,48.14,12900.0,28.6913,28.6972,28.6853,28.6853,12900.0
2009-07-07 12:25:00,48.14,48.15,48.01,48.02,92300.0,28.6853,28.6913,28.6078,28.6138,92300.0
2009-07-07 12:30:00,48.02,48.02,48.0,48.01,22300.0,28.6138,28.6138,28.6019,28.6078,22300.0
2009-07-07 12:35:00,48.02,48.03,47.98,47.98,45400.0,28.6138,28.6197,28.59,28.59,45400.0
2009-07-07 12:40:00,47.97,48.01,47.93,47.97,42000.0,28.584,28.6078,28.5602,28.584,42000.0
2009-07-07 12:45:00,47.99,48.01,47.98,48.01,26000.0,28.5959,28.6078,28.59,28.6078,26000.0
2009-07-07 12:50:00,48.02,48.12,48.01,48.11,24800.0,28.6138,28.6734,28.6078,28.6674,24800.0
2009-07-07 12:55:00,48.11,48.12,48.08,48.08,21600.0,28.6674,28.6734,28.6495,28.6495,21600.0
2009-07-07 13:00:00,48.08,48.09,48.08,48.08,13000.0,28.6495,28.6555,28.6495,28.6495,13000.0
2009-07-07 13:05:00,48.09,48.19,48.08,48.18,19500.0,28.6555,28.7151,28.6495,28.7091,19500.0
2009-07-07 13:10:00,48.18,48.24,48.17,48.21,37700.0,28.7091,28.7449,28.7032,28.727,37700.0
2009-07-07 13:15:00,48.2,48.23,48.18,48.19,24400.0,28.721,28.7389,28.7091,28.7151,24400.0
2009-07-07 13:20:00,48.19,48.21,48.07,48.08,38900.0,28.7151,28.727,28.6436,28.6495,38900.0
2009-07-07 13:25:00,48.08,48.13,48.07,48.12,16200.0,28.6495,28.6793,28.6436,28.6734,16200.0
2009-07-07 13:30:00,48.12,48.22,48.12,48.2,34900.0,28.6734,28.733,28.6734,28.721,34900.0
2009-07-07 13:35:00,48.2,48.2,48.1,48.11,37600.0,28.721,28.721,28.6615,28.6674,37600.0
2009-07-07 13:40:00,48.11,48.13,48.1,48.12,19300.0,28.6674,28.6793,28.6615,28.6734,19300.0
2009-07-07 13:45:00,48.11,48.13,48.1,48.11,29600.0,28.6674,28.6793,28.6615,28.6674,29600.0
2009-07-07 13:50:00,48.11,48.11,48.08,48.08,39000.0,28.6674,28.6674,28.6495,28.6495,39000.0
2009-07-07 13:55:00,48.08,48.13,48.07,48.12,16200.0,28.6495,28.6793,28.6436,28.6734,16200.0
2009-07-07 14:00:00,48.13,48.17,48.13,48.14,29900.0,28.6793,28.7032,28.6793,28.6853,29900.0
2009-07-07 14:05:00,48.14,48.15,48.08,48.09,46300.0,28.6853,28.6913,28.6495,28.6555,46300.0
2009-07-07 14:10:00,48.09,48.12,48.07,48.11,23300.0,28.6555,28.6734,28.6436,28.6674,23300.0
2009-07-07 14:15:00,48.11,48.11,48.0,48.01,37500.0,28.6674,28.6674,28.6019,28.6078,37500.0
2009-07-07 14:20:00,48.02,48.13,48.01,48.13,33600.0,28.6138,28.6793,28.6078,28.6793,33600.0
2009-07-07 14:25:00,48.13,48.14,48.12,48.13,26400.0,28.6793,28.6853,28.6734,28.6793,26400.0
2009-07-07 14:30:00,48.13,48.13,48.04,48.05,43800.0,28.6793,28.6793,28.6257,28.6317,43800.0
2009-07-07 14:35:00,48.05,48.13,48.03,48.12,40500.0,28.6317,28.6793,28.6197,28.6734,40500.0
2009-07-07 14:40:00,48.12,48.12,48.08,48.1,31600.0,28.6734,28.6734,28.6495,28.6615,31600.0
2009-07-07 14:45:00,48.1,48.1,48.0,48.04,36400.0,28.6615,28.6615,28.6019,28.6257,36400.0
2009-07-07 14:50:00,48.04,48.05,47.82,47.91,78800.0,28.6257,28.6317,28.4946,28.5482,78800.0
2009-07-07 14:55:00,47.91,47.92,47.86,47.87,44800.0,28.5482,28.5542,28.5184,28.5244,44800.0
2009-07-07 15:00:00,47.87,47.88,47.68,47.72,108300.0,28.5244,28.5304,28.4112,28.435,108300.0
2009-07-07 15:05:00,47.71,47.75,47.68,47.73,67700.0,28.4291,28.4529,28.4112,28.441,67700.0
2009-07-07 15:10:00,47.74,47.78,47.7,47.78,43800.0,28.4469,28.4708,28.4231,28.4708,43800.0
2009-07-07 15:15:00,47.78,47.81,47.68,47.68,84500.0,28.4708,28.4887,28.4112,28.4112,84500.0
2009-07-07 15:20:00,47.68,47.72,47.68,47.69,70000.0,28.4112,28.435,28.4112,28.4172,70000.0
2009-07-07 15:25:00,47.7,47.78,47.67,47.77,58700.0,28.4231,28.4708,28.4052,28.4648,58700.0
2009-07-07 15:30:00,47.77,47.84,47.76,47.76,61700.0,28.4648,28.5065,28.4589,28.4589,61700.0
2009-07-07 15:35:00,47.77,47.77,47.67,47.74,80000.0,28.4648,28.4648,28.4052,28.4469,80000.0
2009-07-07 15:40:00,47.74,47.82,47.67,47.71,113100.0,28.4469,28.4946,28.4052,28.4291,113100.0
2009-07-07 15:45:00,47.71,47.81,47.67,47.69,128900.0,28.4291,28.4887,28.4052,28.4172,128900.0
2009-07-07 15:50:00,47.69,47.72,47.64,47.64,196600.0,28.4172,28.435,28.3874,28.3874,196600.0
2009-07-07 15:55:00,47.64,47.8,47.59,47.71,471300.0,28.3874,28.4827,28.3576,28.4291,471300.0
2009-07-08 09:30:00,48.01,48.07,47.76,48.07,64900.0,28.6078,28.6436,28.4589,28.6436,64900.0
2009-07-08 09:35:00,48.01,48.19,47.99,48.0,79600.0,28.6078,28.7151,28.5959,28.6019,79600.0
2009-07-08 09:40:00,48.0,48.22,47.98,48.03,50500.0,28.6019,28.733,28.59,28.6197,50500.0
2009-07-08 09:45:00,48.04,48.23,48.03,48.09,63000.0,28.6257,28.7389,28.6197,28.6555,63000.0
2009-07-08 09:50:00,48.12,48.14,47.96,48.05,36100.0,28.6734,28.6853,28.578,28.6317,36100.0
2009-07-08 09:55:00,48.05,48.08,47.87,47.88,42000.0,28.6317,28.6495,28.5244,28.5304,42000.0
2009-07-08 10:00:00,47.86,48.01,47.86,47.93,48800.0,28.5184,28.6078,28.5184,28.5602,48800.0
2009-07-08 10:05:00,47.92,48.01,47.84,47.84,38200.0,28.5542,28.6078,28.5065,28.5065,38200.0
2009-07-08 10:10:00,47.85,47.91,47.85,47.88,43600.0,28.5125,28.5482,28.5125,28.5304,43600.0
2009-07-08 10:15:00,47.88,47.96,47.87,47.94,55400.0,28.5304,28.578,28.5244,28.5661,55400.0
2009-07-08 10:20:00,47.97,47.99,47.84,47.86,63700.0,28.584,28.5959,28.5065,28.5184,63700.0
2009-07-08 10:25:00,47.87,47.87,47.75,47.77,35900.0,28.5244,28.5244,28.4529,28.4648,35900.0
2009-07-08 10:30:00,47.77,47.79,47.73,47.75,37700.0,28.4648,28.4767,28.441,28.4529,37700.0
2009-07-08 10:35:00,47.74,47.76,47.52,47.64,120300.0,28.4469,28.4589,28.3159,28.3874,120300.0
2009-07-08 10:40:00,47.63,47.68,47.63,47.68,26500.0,28.3814,28.4112,28.3814,28.4112,26500.0
2009-07-08 10:45:00,47.69,47.75,47.67,47.68,49900.0,28.4172,28.4529,28.4052,28.4112,49900.0
2009-07-08 10:50:00,47.69,47.69,47.42,47.42,115000.0,28.4172,28.4172,28.2563,28.2563,115000.0
2009-07-08 10:55:00,47.41,47.43,47.13,47.15,138900.0,28.2503,28.2622,28.0835,28.0954,138900.0
2009-07-08 11:00:00,47.15,47.18,47.06,47.1,68800.0,28.0954,28.1133,28.0418,28.0656,68800.0
2009-07-08 11:05:00,47.1,47.15,46.94,46.94,109700.0,28.0656,28.0954,27.9702,27.9702,109700.0
2009-07-08 11:10:00,46.94,46.95,46.87,46.91,124500.0,27.9702,27.9762,27.9285,27.9524,124500.0
2009-07-08 11:15:00,46.92,46.94,46.88,46.92,79900.0,27.9583,27.9702,27.9345,27.9583,79900.0
2009-07-08 11:20:00,46.92,46.95,46.84,46.86,48000.0,27.9583,27.9762,27.9107,27.9226,48000.0
2009-07-08 11:25:00,46.85,46.95,46.79,46.95,81700.0,27.9166,27.9762,27.8809,27.9762,81700.0
2009-07-08 11:30:00,46.96,47.03,46.94,47.0,50600.0,27.9822,28.0239,27.9702,28.006,50600.0
2009-07-08 11:35:00,47.0,47.06,46.99,47.04,34900.0,28.006,28.0418,28.0,28.0298,34900.0
2009-07-08 11:40:00,47.05,47.08,47.03,47.08,34300.0,28.0358,28.0537,28.0239,28.0537,34300.0
2009-07-08 11:45:00,47.09,47.12,47.07,47.12,41100.0,28.0596,28.0775,28.0477,28.0775,41100.0
2009-07-08 11:50:00,47.12,47.12,46.88,46.9,41600.0,28.0775,28.0775,27.9345,27.9464,41600.0
2009-07-08 11:55:00,46.89,46.97,46.85,46.97,32600.0,27.9405,27.9881,27.9166,27.9881,32600.0
2009-07-08 12:00:00,46.96,46.97,46.86,46.9,34600.0,27.9822,27.9881,27.9226,27.9464,34600.0
2009-07-08 12:05:00,46.89,46.95,46.89,46.94,28300.0,27.9405,27.9762,27.9405,27.9702,28300.0
2009-07-08 12:10:00,46.94,46.96,46.92,46.93,33500.0,27.9702,27.9822,27.9583,27.9643,33500.0
2009-07-08 12:15:00,46.93,46.98,46.92,46.93,31300.0,27.9643,27.9941,27.9583,27.9643,31300.0
2009-07-08 12:20:00,46.94,46.94,46.78,46.78,39500.0,27.9702,27.9702,27.8749,27.8749,39500.0
2009-07-08 12:25:00,46.78,46.83,46.78,46.79,37700.0,27.8749,27.9047,27.8749,27.8809,37700.0
2009-07-08 12:30:00,46.8,46.89,46.8,46.89,32900.0,27.8868,27.9405,27.8868,27.9405,32900.0
2009-07-08 12:35:00,46.88,46.9,46.8,46.85,77500.0,27.9345,27.9464,27.8868,27.9166,77500.0
2009-07-08 12:40:00,46.86,46.91,46.84,46.89,60500.0,27.9226,27.9524,27.9107,27.9405,60500.0
2009-07-08 12:45:00,46.9,46.92,46.85,46.92,58000.0,27.9464,27.9583,27.9166,27.9583,58000.0
2009-07-08 12:50:00,46.92,47.0,46.89,47.0,45400.0,27.9583,28.006,27.9405,28.006,45400.0
2009-07-08 12:55:00,46.99,46.99,46.95,46.96,22300.0,28.0,28.0,27.9762,27.9822,22300.0
2009-07-08 13:00:00,46.96,47.03,46.95,47.03,91000.0,27.9822,28.0239,27.9762,28.0239,91000.0
2009-07-08 13:05:00,47.03,47.08,47.02,47.07,136800.0,28.0239,28.0537,28.0179,28.0477,136800.0
2009-07-08 13:10:00,47.07,47.21,47.07,47.19,73400.0,28.0477,28.1311,28.0477,28.1192,73400.0
2009-07-08 13:15:00,47.19,47.23,47.17,47.21,28300.0,28.1192,28.143,28.1073,28.1311,28300.0
2009-07-08 13:20:00,47.2,47.28,47.2,47.27,68400.0,28.1252,28.1728,28.1252,28.1669,68400.0
2009-07-08 13:25:00,47.27,47.33,47.24,47.32,77000.0,28.1669,28.2026,28.149,28.1967,77000.0
2009-07-08 13:30:00,47.33,47.37,47.32,47.35,59900.0,28.2026,28.2265,28.1967,28.2146,59900.0
2009-07-08 13:35:00,47.35,47.37,47.34,47.36,27200.0,28.2146,28.2265,28.2086,28.2205,27200.0
2009-07-08 13:40:00,47.37,47.39,47.34,47.39,59500.0,28.2265,28.2384,28.2086,28.2384,59500.0
2009-07-08 13:45:00,47.38,47.42,47.37,47.4,60100.0,28.2324,28.2563,28.2265,28.2443,60100.0
2009-07-08 13:50:00,47.4,47.43,47.39,47.42,47400.0,28.2443,28.2622,28.2384,28.2563,47400.0
2009-07-08 13:55:00,47.4,47.44,47.4,47.43,37300.0,28.2443,28.2682,28.2443,28.2622,37300.0
2009-07-08 14:00:00,47.43,47.47,47.42,47.45,46400.0,28.2622,28.2861,28.2563,28.2741,46400.0
2009-07-08 14:05:00,47.45,47.46,47.39,47.42,182400.0,28.2741,28.2801,28.2384,28.2563,182400.0
2009-07-08 14:10:00,47.42,47.44,47.34,47.36,118000.0,28.2563,28.2682,28.2086,28.2205,118000.0
2009-07-08 14:15:00,47.36,47.38,47.34,47.37,53500.0,28.2205,28.2324,28.2086,28.2265,53500.0
2009-07-08 14:20:00,47.37,47.43,47.36,47.41,78400.0,28.2265,28.2622,28.2205,28.2503,78400.0
2009-07-08 14:25:00,47.4,47.42,47.36,47.37,70500.0,28.2443,28.2563,28.2205,28.2265,70500.0
2009-07-08 14:30:00,47.36,47.38,47.3,47.33,124900.0,28.2205,28.2324,28.1848,28.2026,124900.0
2009-07-08 14:35:00,47.34,47.42,47.33,47.41,67900.0,28.2086,28.2563,28.2026,28.2503,67900.0
2009-07-08 14:40:00,47.4,47.42,47.36,47.39,35500.0,28.2443,28.2563,28.2205,28.2384,35500.0
2009-07-08 14:45:00,47.39,47.4,47.34,47.35,22900.0,28.2384,28.2443,28.2086,28.2146,22900.0
2009-07-08 14:50:00,47.35,47.55,47.35,47.53,58000.0,28.2146,28.3337,28.2146,28.3218,58000.0
2009-07-08 14:55:00,47.54,47.57,47.49,47.57,69400.0,28.3278,28.3456,28.298,28.3456,69400.0
2009-07-08 15:00:00,47.57,47.61,47.49,47.56,82400.0,28.3456,28.3695,28.298,28.3397,82400.0
2009-07-08 15:05:00,47.56,47.65,47.53,47.58,72500.0,28.3397,28.3933,28.3218,28.3516,72500.0
2009-07-08 15:10:00,47.59,47.63,47.5,47.62,62400.0,28.3576,28.3814,28.3039,28.3754,62400.0
2009-07-08 15:15:00,47.62,47.7,47.57,47.63,93600.0,28.3754,28.4231,28.3456,28.3814,93600.0
2009-07-08 15:20:00,47.63,47.7,47.53,47.58,85500.0,28.3814,28.4231,28.3218,28.3516,85500.0
2009-07-08 15:25:00,47.57,47.59,47.47,47.59,60900.0,28.3456,28.3576,28.2861,28.3576,60900.0
2009-07-08 15:30:00,47.59,47.66,47.58,47.65,50900.0,28.3576,28.3993,28.3516,28.3933,50900.0
2009-07-08 15:35:00,47.66,47.79,47.65,47.77,114100.0,28.3993,28.4767,28.3933,28.4648,114100.0
2009-07-08 15:40:00,47.77,47.86,47.7,47.85,168500.0,28.4648,28.5184,28.4231,28.5125,168500.0
2009-07-08 15:45:00,47.85,48.01,47.85,48.0,356700.0,28.5125,28.6078,28.5125,28.6019,356700.0
2009-07-08 15:50:00,48.0,48.01,47.76,47.83,361600.0,28.6019,28.6078,28.4589,28.5006,361600.0
2009-07-08 15:55:00,47.84,47.98,47.83,47.89,276700.0,28.5065,28.59,28.5006,28.5363,276700.0
2009-07-09 09:30:00,48.22,48.39,48.04,48.17,84500.0,28.733,28.8343,28.6257,28.7032,84500.0
2009-07-09 09:35:00,48.18,48.59,48.15,48.29,79600.0,28.7091,28.9534,28.6913,28.7747,79600.0
2009-07-09 09:40:00,48.29,48.29,48.01,48.02,34200.0,28.7747,28.7747,28.6078,28.6138,34200.0
2009-07-09 09:45:00,48.03,48.07,47.92,47.95,56800.0,28.6197,28.6436,28.5542,28.5721,56800.0
2009-07-09 09:50:00,47.95,48.23,47.9,48.23,45100.0,28.5721,28.7389,28.5423,28.7389,45100.0
2009-07-09 09:55:00,48.23,48.28,48.17,48.18,46200.0,28.7389,28.7687,28.7032,28.7091,46200.0
2009-07-09 10:00:00,48.18,48.29,48.1,48.24,48800.0,28.7091,28.7747,28.6615,28.7449,48800.0
2009-07-09 10:05:00,48.25,48.48,48.21,48.41,56800.0,28.7508,28.8879,28.727,28.8462,56800.0
2009-07-09 10:10:00,48.41,48.54,48.34,48.41,68000.0,28.8462,28.9236,28.8045,28.8462,68000.0
2009-07-09 10:15:00,48.41,48.54,48.37,48.42,54800.0,28.8462,28.9236,28.8223,28.8521,54800.0
2009-07-09 10:20:00,48.42,48.45,48.27,48.29,19900.0,28.8521,28.87,28.7628,28.7747,19900.0
2009-07-09 10:25:00,48.28,48.28,48.06,48.22,42600.0,28.7687,28.7687,28.6376,28.733,42600.0
2009-07-09 10:30:00,48.23,48.25,48.13,48.16,36000.0,28.7389,28.7508,28.6793,28.6972,36000.0
2009-07-09 10:35:00,48.15,48.35,48.15,48.22,25100.0,28.6913,28.8104,28.6913,28.733,25100.0
2009-07-09 10:40:00,48.21,48.36,48.21,48.33,18100.0,28.727,28.8164,28.727,28.7985,18100.0
2009-07-09 10:45:00,48.33,48.4,48.18,48.18,50500.0,28.7985,28.8402,28.7091,28.7091,50500.0
2009-07-09 10:50:00,48.17,48.33,48.17,48.31,19600.0,28.7032,28.7985,28.7032,28.7866,19600.0
2009-07-09 10:55:00,48.31,48.32,48.18,48.2,18300.0,28.7866,28.7926,28.7091,28.721,18300.0
2009-07-09 11:00:00,48.21,48.21,48.04,48.1,46600.0,28.727,28.727,28.6257,28.6615,46600.0
2009-07-09 11:05:00,48.11,48.12,47.88,47.99,43100.0,28.6674,28.6734,28.5304,28.5959,43100.0
2009-07-09 11:10:00,47.99,48.01,47.96,47.96,37800.0,28.5959,28.6078,28.578,28.578,37800.0
2009-07-09 11:15:00,47.96,47.97,47.87,47.95,42800.0,28.578,28.584,28.5244,28.5721,42800.0
2009-07-09 11:20:00,47.97,48.11,47.96,48.1,35000.0,28.584,28.6674,28.578,28.6615,35000.0
2009-07-09 11:25:00,48.12,48.12,47.98,47.99,19000.0,28.6734,28.6734,28.59,28.5959,19000.0
2009-07-09 11:30:00,47.99,48.09,47.91,48.08,26500.0,28.5959,28.6555,28.5482,28.6495,26500.0
2009-07-09 11:35:00,48.08,48.09,47.99,48.0,27500.0,28.6495,28.6555,28.5959,28.6019,27500.0
2009-07-09 11:40:00,48.01,48.04,48.0,48.02,245900.0,28.6078,28.6257,28.6019,28.6138,245900.0
2009-07-09 11:45:00,48.02,48.2,48.02,48.12,49500.0,28.6138,28.721,28.6138,28.6734,49500.0
2009-07-09 11:50:00,48.12,48.2,48.12,48.15,35600.0,28.6734,28.721,28.6734,28.6913,35600.0
2009-07-09 11:55:00,48.16,48.19,48.1,48.14,39700.0,28.6972,28.7151,28.6615,28.6853,39700.0
2009-07-09 12:00:00,48.14,48.19,48.1,48.17,42400.0,28.6853,28.7151,28.6615,28.7032,42400.0
2009-07-09 12:05:00,48.17,48.18,48.12,48.12,22300.0,28.7032,28.7091,28.6734,28.6734,22300.0
2009-07-09 12:10:00,48.13,48.13,48.05,48.05,14600.0,28.6793,28.6793,28.6317,28.6317,14600.0
2009-07-09 12:15:00,48.05,48.12,48.05,48.11,18100.0,28.6317,28.6734,28.6317,28.6674,18100.0
2009-07-09 12:20:00,48.11,48.22,48.09,48.18,35000.0,28.6674,28.733,28.6555,28.7091,35000.0
2009-07-09 12:25:00,48.16,48.17,48.09,48.1,12100.0,28.6972,28.7032,28.6555,28.6615,12100.0
2009-07-09 12:30:00,48.11,48.15,48.1,48.12,13100.0,28.6674,28.6913,28.6615,28.6734,13100.0
2009-07-09 12:35:00,48.11,48.21,48.1,48.2,20800.0,28.6674,28.727,28.6615,28.721,20800.0
2009-07-09 12:40:00,48.2,48.21,48.15,48.16,25200.0,28.721,28.727,28.6913,28.6972,25200.0
2009-07-09 12:45:00,48.16,48.23,48.15,48.22,24000.0,28.6972,28.7389,28.6913,28.733,24000.0
2009-07-09 12:50:00,48.22,48.22,48.13,48.22,26300.0,28.733,28.733,28.6793,28.733,26300.0
2009-07-09 12:55:00,48.21,48.3,48.21,48.3,28200.0,28.727,28.7806,28.727,28.7806,28200.0
2009-07-09 13:00:00,48.29,48.31,48.14,48.14,64400.0,28.7747,28.7866,28.6853,28.6853,64400.0
2009-07-09 13:05:00,48.14,48.24,48.11,48.23,48600.0,28.6853,28.7449,28.6674,28.7389,48600.0
2009-07-09 13:10:00,48.23,48.43,48.23,48.33,66100.0,28.7389,28.8581,28.7389,28.7985,66100.0
2009-07-09 13:15:00,48.33,48.34,48.23,48.27,58800.0,28.7985,28.8045,28.7389,28.7628,58800.0
2009-07-09 13:20:00,48.28,48.33,48.16,48.22,108200.0,28.7687,28.7985,28.6972,28.733,108200.0
2009-07-09 13:25:00,48.22,48.29,48.22,48.25,39600.0,28.733,28.7747,28.733,28.7508,39600.0
2009-07-09 13:30:00,48.26,48.32,48.18,48.18,27100.0,28.7568,28.7926,28.7091,28.7091,27100.0
2009-07-09 13:35:00,48.18,48.21,48.12,48.13,25700.0,28.7091,28.727,28.6734,28.6793,25700.0
2009-07-09 13:40:00,48.14,48.17,48.08,48.15,31700.0,28.6853,28.7032,28.6495,28.6913,31700.0
2009-07-09 13:45:00,48.16,48.18,48.09,48.12,25000.0,28.6972,28.7091,28.6555,28.6734,25000.0
2009-07-09 13:50:00,48.12,48.13,48.08,48.09,16100.0,28.6734,28.6793,28.6495,28.6555,16100.0
2009-07-09 13:55:00,48.09,48.1,48.04,48.05,33000.0,28.6555,28.6615,28.6257,28.6317,33000.0
2009-07-09 14:00:00,48.06,48.06,48.01,48.01,37200.0,28.6376,28.6376,28.6078,28.6078,37200.0
2009-07-09 14:05:00,48.03,48.04,48.02,48.03,20400.0,28.6197,28.6257,28.6138,28.6197,20400.0
2009-07-09 14:10:00,48.03,48.12,48.02,48.1,35400.0,28.6197,28.6734,28.6138,28.6615,35400.0
2009-07-09 14:15:00,48.1,48.23,48.08,48.22,43400.0,28.6615,28.7389,28.6495,28.733,43400.0
2009-07-09 14:20:00,48.22,48.22,48.14,48.17,36400.0,28.733,28.733,28.6853,28.7032,36400.0
2009-07-09 14:25:00,48.16,48.22,48.15,48.18,44600.0,28.6972,28.733,28.6913,28.7091,44600.0
2009-07-09 14:30:00,48.17,48.24,48.16,48.18,30100.0,28.7032,28.7449,28.6972,28.7091,30100.0
2009-07-09 14:35:00,48.18,48.19,48.12,48.12,15800.0,28.7091,28.7151,28.6734,28.6734,15800.0
2009-07-09 14:40:00,48.12,48.13,48.06,48.09,55000.0,28.6734,28.6793,28.6376,28.6555,55000.0
2009-07-09 14:45:00,48.08,48.13,48.07,48.1,35300.0,28.6495,28.6793,28.6436,28.6615,35300.0
2009-07-09 14:50:00,48.11,48.16,48.09,48.16,16700.0,28.6674,28.6972,28.6555,28.6972,16700.0
2009-07-09 14:55:00,48.15,48.15,48.01,48.01,43100.0,28.6913,28.6913,28.6078,28.6078,43100.0
2009-07-09 15:00:00,48.01,48.02,47.97,47.99,70400.0,28.6078,28.6138,28.584,28.5959,70400.0
2009-07-09 15:05:00,48.0,48.03,47.92,47.92,67800.0,28.6019,28.6197,28.5542,28.5542,67800.0
2009-07-09 15:10:00,47.93,48.03,47.92,47.98,53300.0,28.5602,28.6197,28.5542,28.59,53300.0
2009-07-09 15:15:00,47.98,48.1,47.98,48.09,45400.0,28.59,28.6615,28.59,28.6555,45400.0
2009-07-09 15:20:00,48.1,48.1,48.01,48.02,54000.0,28.6615,28.6615,28.6078,28.6138,54000.0
2009-07-09 15:25:00,48.02,48.02,47.91,47.94,85900.0,28.6138,28.6138,28.5482,28.5661,85900.0
2009-07-09 15:30:00,47.94,47.97,47.8,47.81,105100.0,28.5661,28.584,28.4827,28.4887,105100.0
2009-07-09 15:35:00,47.85,47.97,47.84,47.88,117700.0,28.5125,28.584,28.5065,28.5304,117700.0
2009-07-09 15:40:00,47.88,47.99,47.87,47.97,88900.0,28.5304,28.5959,28.5244,28.584,88900.0
2009-07-09 15:45:00,47.97,48.15,47.96,48.13,121700.0,28.584,28.6913,28.578,28.6793,121700.0
2009-07-09 15:50:00,48.13,48.13,48.0,48.0,100600.0,28.6793,28.6793,28.6019,28.6019,100600.0
2009-07-09 15:55:00,48.0,48.02,47.91,47.96,176000.0,28.6019,28.6138,28.5482,28.578,176000.0
2009-07-10 09:30:00,47.63,48.1,47.53,48.08,52300.0,28.3814,28.6615,28.3218,28.6495,52300.0
2009-07-10 09:35:00,48.09,48.09,47.9,47.96,42000.0,28.6555,28.6555,28.5423,28.578,42000.0
2009-07-10 09:40:00,47.96,48.14,47.96,48.04,29500.0,28.578,28.6853,28.578,28.6257,29500.0
2009-07-10 09:45:00,48.04,48.13,47.99,48.12,21100.0,28.6257,28.6793,28.5959,28.6734,21100.0
2009-07-10 09:50:00,48.14,48.35,48.14,48.23,48500.0,28.6853,28.8104,28.6853,28.7389,48500.0
2009-07-10 09:55:00,48.25,48.29,47.82,47.89,91200.0,28.7508,28.7747,28.4946,28.5363,91200.0
2009-07-10 10:00:00,47.87,47.9,47.72,47.81,73200.0,28.5244,28.5423,28.435,28.4887,73200.0
2009-07-10 10:05:00,47.81,47.94,47.77,47.87,20600.0,28.4887,28.5661,28.4648,28.5244,20600.0
2009-07-10 10:10:00,47.85,48.15,47.85,48.15,45900.0,28.5125,28.6913,28.5125,28.6913,45900.0
2009-07-10 10:15:00,48.14,48.22,48.13,48.19,41800.0,28.6853,28.733,28.6793,28.7151,41800.0
2009-07-10 10:20:00,48.19,48.23,48.14,48.18,24400.0,28.7151,28.7389,28.6853,28.7091,24400.0
2009-07-10 10:25:00,48.19,48.19,48.08,48.14,19200.0,28.7151,28.7151,28.6495,28.6853,19200.0
2009-07-10 10:30:00,48.16,48.16,48.05,48.12,22100.0,28.6972,28.6972,28.6317,28.6734,22100.0
2009-07-10 10:35:00,48.12,48.17,48.08,48.08,33000.0,28.6734,28.7032,28.6495,28.6495,33000.0
2009-07-10 10:40:00,48.07,48.08,48.0,48.04,31300.0,28.6436,28.6495,28.6019,28.6257,31300.0
2009-07-10 10:45:00,48.03,48.21,48.03,48.21,45600.0,28.6197,28.727,28.6197,28.727,45600.0
2009-07-10 10:50:00,48.21,48.25,48.18,48.19,38300.0,28.727,28.7508,28.7091,28.7151,38300.0
2009-07-10 10:55:00,48.19,48.28,48.18,48.25,42800.0,28.7151,28.7687,28.7091,28.7508,42800.0
2009-07-10 11:00:00,48.26,48.26,48.06,48.09,42600.0,28.7568,28.7568,28.6376,28.6555,42600.0
2009-07-10 11:05:00,48.09,48.1,48.05,48.08,25500.0,28.6555,28.6615,28.6317,28.6495,25500.0
2009-07-10 11:10:00,48.07,48.08,47.98,48.06,32700.0,28.6436,28.6495,28.59,28.6376,32700.0
2009-07-10 11:15:00,48.08,48.08,47.91,47.95,34600.0,28.6495,28.6495,28.5482,28.5721,34600.0
2009-07-10 11:20:00,47.97,48.0,47.9,47.98,26600.0,28.584,28.6019,28.5423,28.59,26600.0
2009-07-10 11:25:00,47.98,48.07,47.96,48.07,63700.0,28.59,28.6436,28.578,28.6436,63700.0
2009-07-10 11:30:00,48.07,48.2,48.05,48.19,84600.0,28.6436,28.721,28.6317,28.7151,84600.0
2009-07-10 11:35:00,48.2,48.21,48.09,48.13,44200.0,28.721,28.727,28.6555,28.6793,44200.0
2009-07-10 11:40:00,48.13,48.13,48.05,48.06,32900.0,28.6793,28.6793,28.6317,28.6376,32900.0
2009-07-10 11:45:00,48.05,48.22,48.05,48.21,42300.0,28.6317,28.733,28.6317,28.727,42300.0
2009-07-10 11:50:00,48.21,48.3,48.19,48.28,58400.0,28.727,28.7806,28.7151,28.7687,58400.0
2009-07-10 11:55:00,48.29,48.29,48.14,48.21,20500.0,28.7747,28.7747,28.6853,28.727,20500.0
2009-07-10 12:00:00,48.21,48.25,48.2,48.25,17300.0,28.727,28.7508,28.721,28.7508,17300.0
2009-07-10 12:05:00,48.24,48.34,48.11,48.3,75800.0,28.7449,28.8045,28.6674,28.7806,75800.0
2009-07-10 12:10:00,48.31,48.31,48.28,48.3,17400.0,28.7866,28.7866,28.7687,28.7806,17400.0
2009-07-10 12:15:00,48.31,48.34,48.3,48.34,29900.0,28.7866,28.8045,28.7806,28.8045,29900.0
2009-07-10 12:20:00,48.33,48.37,48.3,48.32,29700.0,28.7985,28.8223,28.7806,28.7926,29700.0
2009-07-10 12:25:00,48.33,48.39,48.33,48.39,24300.0,28.7985,28.8343,28.7985,28.8343,24300.0
2009-07-10 12:30:00,48.39,48.39,48.31,48.31,30800.0,28.8343,28.8343,28.7866,28.7866,30800.0
2009-07-10 12:35:00,48.32,48.4,48.29,48.4,47200.0,28.7926,28.8402,28.7747,28.8402,47200.0
2009-07-10 12:40:00,48.4,48.47,48.4,48.47,33400.0,28.8402,28.8819,28.8402,28.8819,33400.0
2009-07-10 12:45:00,48.47,48.5,48.45,48.47,40900.0,28.8819,28.8998,28.87,28.8819,40900.0
2009-07-10 12:50:00,48.47,48.48,48.44,48.47,21200.0,28.8819,28.8879,28.8641,28.8819,21200.0
2009-07-10 12:55:00,48.47,48.54,48.45,48.54,50400.0,28.8819,28.9236,28.87,28.9236,50400.0
2009-07-10 13:00:00,48.54,48.63,48.53,48.62,51600.0,28.9236,28.9773,28.9177,28.9713,51600.0
2009-07-10 13:05:00,48.63,48.64,48.6,48.61,33200.0,28.9773,28.9832,28.9594,28.9654,33200.0
2009-07-10 13:10:00,48.62,48.65,48.6,48.65,27200.0,28.9713,28.9892,28.9594,28.9892,27200.0
2009-07-10 13:15:00,48.64,48.7,48.6,48.69,35300.0,28.9832,29.019,28.9594,29.013,35300.0
2009-07-10 13:20:00,48.69,48.69,48.61,48.64,27800.0,29.013,29.013,28.9654,28.9832,27800.0
2009-07-10 13:25:00,48.64,48.66,48.6,48.63,31900.0,28.9832,28.9951,28.9594,28.9773,31900.0
2009-07-10 13:30:00,48.64,48.64,48.61,48.61,9600.0,28.9832,28.9832,28.9654,28.9654,9600.0
2009-07-10 13:35:00,48.61,48.67,48.61,48.67,13700.0,28.9654,29.0011,28.9654,29.0011,13700.0
2009-07-10 13:40:00,48.68,48.78,48.66,48.76,65200.0,29.0071,29.0667,28.9951,29.0547,65200.0
2009-07-10 13:45:00,48.76,48.78,48.71,48.72,17300.0,29.0547,29.0667,29.0249,29.0309,17300.0
2009-07-10 13:50:00,48.71,48.76,48.67,48.71,29200.0,29.0249,29.0547,29.0011,29.0249,29200.0
2009-07-10 13:55:00,48.7,48.73,48.66,48.7,24200.0,29.019,29.0369,28.9951,29.019,24200.0
2009-07-10 14:00:00,48.7,48.71,48.61,48.61,30200.0,29.019,29.0249,28.9654,28.9654,30200.0
2009-07-10 14:05:00,48.62,48.63,48.52,48.53,36700.0,28.9713,28.9773,28.9117,28.9177,36700.0
2009-07-10 14:10:00,48.52,48.54,48.49,48.5,49700.0,28.9117,28.9236,28.8938,28.8998,49700.0
2009-07-10 14:15:00,48.5,48.52,48.47,48.52,34100.0,28.8998,28.9117,28.8819,28.9117,34100.0
2009-07-10 14:20:00,48.52,48.53,48.44,48.45,31600.0,28.9117,28.9177,28.8641,28.87,31600.0
2009-07-10 14:25:00,48.46,48.47,48.38,48.45,29000.0,28.876,28.8819,28.8283,28.87,29000.0
2009-07-10 14:30:00,48.45,48.49,48.44,48.44,24900.0,28.87,28.8938,28.8641,28.8641,24900.0
2009-07-10 14:35:00,48.44,48.45,48.37,48.4,59600.0,28.8641,28.87,28.8223,28.8402,59600.0
2009-07-10 14:40:00,48.4,48.46,48.38,48.4,50700.0,28.8402,28.876,28.8283,28.8402,50700.0
2009-07-10 14:45:00,48.4,48.48,48.38,48.44,41600.0,28.8402,28.8879,28.8283,28.8641,41600.0
2009-07-10 14:50:00,48.48,48.5,48.39,48.4,50800.0,28.8879,28.8998,28.8343,28.8402,50800.0
2009-07-10 14:55:00,48.4,48.46,48.4,48.42,26600.0,28.8402,28.876,28.8402,28.8521,26600.0
2009-07-10 15:00:00,48.42,48.47,48.37,48.42,47600.0,28.8521,28.8819,28.8223,28.8521,47600.0
2009-07-10 15:05:00,48.42,48.51,48.41,48.46,88100.0,28.8521,28.9058,28.8462,28.876,88100.0
2009-07-10 15:10:00,48.45,48.51,48.44,48.5,36600.0,28.87,28.9058,28.8641,28.8998,36600.0
2009-07-10 15:15:00,48.51,48.6,48.5,48.58,37800.0,28.9058,28.9594,28.8998,28.9475,37800.0
2009-07-10 15:20:00,48.59,48.59,48.45,48.47,39800.0,28.9534,28.9534,28.87,28.8819,39800.0
2009-07-10 15:25:00,48.48,48.52,48.45,48.49,57700.0,28.8879,28.9117,28.87,28.8938,57700.0
2009-07-10 15:30:00,48.49,48.51,48.47,48.49,47600.0,28.8938,28.9058,28.8819,28.8938,47600.0
2009-07-10 15:35:00,48.49,48.56,48.42,48.56,55800.0,28.8938,28.9356,28.8521,28.9356,55800.0
2009-07-10 15:40:00,48.54,48.57,48.48,48.53,76700.0,28.9236,28.9415,28.8879,28.9177,76700.0
2009-07-10 15:45:00,48.51,48.69,48.51,48.66,109600.0,28.9058,29.013,28.9058,28.9951,109600.0
2009-07-10 15:50:00,48.67,48.67,48.55,48.56,163000.0,29.0011,29.0011,28.9296,28.9356,163000.0
2009-07-10 15:55:00,48.56,48.62,48.56,48.57,161700.0,28.9356,28.9713,28.9356,28.9415,161700.0
2009-07-13 09:30:00,48.58,48.65,48.45,48.48,61500.0,28.9475,28.9892,28.87,28.8879,61500.0
2009-07-13 09:35:00,48.46,48.62,48.32,48.4,96600.0,28.876,28.9713,28.7926,28.8402,96600.0
2009-07-13 09:40:00,48.41,48.41,48.18,48.37,43900.0,28.8462,28.8462,28.7091,28.8223,43900.0
2009-07-13 09:45:00,48.37,48.43,48.29,48.38,68000.0,28.8223,28.8581,28.7747,28.8283,68000.0
2009-07-13 09:50:00,48.37,48.37,48.05,48.1,42400.0,28.8223,28.8223,28.6317,28.6615,42400.0
2009-07-13 09:55:00,48.08,48.14,48.04,48.04,30900.0,28.6495,28.6853,28.6257,28.6257,30900.0
2009-07-13 10:00:00,48.09,48.13,47.91,47.93,49300.0,28.6555,28.6793,28.5482,28.5602,49300.0
2009-07-13 10:05:00,47.93,48.1,47.93,47.95,47800.0,28.5602,28.6615,28.5602,28.5721,47800.0
2009-07-13 10:10:00,47.95,48.07,47.91,48.07,32300.0,28.5721,28.6436,28.5482,28.6436,32300.0
2009-07-13 10:15:00,48.07,48.14,48.01,48.07,42700.0,28.6436,28.6853,28.6078,28.6436,42700.0
2009-07-13 10:20:00,48.09,48.12,48.02,48.12,39300.0,28.6555,28.6734,28.6138,28.6734,39300.0
2009-07-13 10:25:00,48.12,48.3,48.09,48.3,44000.0,28.6734,28.7806,28.6555,28.7806,44000.0
2009-07-13 10:30:00,48.3,48.55,48.3,48.5,81600.0,28.7806,28.9296,28.7806,28.8998,81600.0
2009-07-13 10:35:00,48.49,48.59,48.44,48.5,76900.0,28.8938,28.9534,28.8641,28.8998,76900.0
2009-07-13 10:40:00,48.5,48.56,48.41,48.45,39200.0,28.8998,28.9356,28.8462,28.87,39200.0
2009-07-13 10:45:00,48.45,48.57,48.42,48.56,47300.0,28.87,28.9415,28.8521,28.9356,47300.0
2009-07-13 10:50:00,48.56,48.69,48.55,48.66,29600.0,28.9356,29.013,28.9296,28.9951,29600.0
2009-07-13 10:55:00,48.65,48.83,48.65,48.81,28900.0,28.9892,29.0964,28.9892,29.0845,28900.0
2009-07-13 11:00:00,48.81,48.83,48.7,48.73,49800.0,29.0845,29.0964,29.019,29.0369,49800.0
2009-07-13 11:05:00,48.73,48.74,48.7,48.71,16900.0,29.0369,29.0428,29.019,29.0249,16900.0
2009-07-13 11:10:00,48.71,48.82,48.7,48.77,32700.0,29.0249,29.0905,29.019,29.0607,32700.0
2009-07-13 11:15:00,48.77,48.77,48.65,48.67,16800.0,29.0607,29.0607,28.9892,29.0011,16800.0
2009-07-13 11:20:00,48.69,48.79,48.68,48.78,18900.0,29.013,29.0726,29.0071,29.0667,18900.0
2009-07-13 11:25:00,48.78,48.84,48.7,48.83,22400.0,29.0667,29.1024,29.019,29.0964,22400.0
2009-07-13 11:30:00,48.83,49.12,48.81,49.11,107300.0,29.0964,29.2692,29.0845,29.2633,107300.0
2009-07-13 11:35:00,49.12,49.13,49.0,49.01,41500.0,29.2692,29.2752,29.1977,29.2037,41500.0
2009-07-13 11:40:00,49.0,49.1,48.99,49.08,17900.0,29.1977,29.2573,29.1918,29.2454,17900.0
2009-07-13 11:45:00,49.08,49.23,49.08,49.16,37900.0,29.2454,29.3348,29.2454,29.2931,37900.0
2009-07-13 11:50:00,49.16,49.18,49.0,49.01,72400.0,29.2931,29.305,29.1977,29.2037,72400.0
2009-07-13 11:55:00,49.0,49.1,48.96,49.09,26200.0,29.1977,29.2573,29.1739,29.2514,26200.0
2009-07-13 12:00:00,49.09,49.16,49.03,49.04,37100.0,29.2514,29.2931,29.2156,29.2216,37100.0
2009-07-13 12:05:00,49.04,49.05,48.95,48.96,12400.0,29.2216,29.2275,29.1679,29.1739,12400.0
2009-07-13 12:10:00,48.95,48.95,48.9,48.94,17000.0,29.1679,29.1679,29.1382,29.162,17000.0
2009-07-13 12:15:00,48.93,48.94,48.85,48.88,12300.0,29.156,29.162,29.1084,29.1262,12300.0
2009-07-13 12:20:00,48.88,48.89,48.8,48.85,27600.0,29.1262,29.1322,29.0786,29.1084,27600.0
2009-07-13 12:25:00,48.85,48.9,48.81,48.87,37800.0,29.1084,29.1382,29.0845,29.1203,37800.0
2009-07-13 12:30:00,48.88,48.92,48.82,48.82,15100.0,29.1262,29.1501,29.0905,29.0905,15100.0
2009-07-13 12:35:00,48.82,48.87,48.8,48.86,26300.0,29.0905,29.1203,29.0786,29.1143,26300.0
2009-07-13 12:40:00,48.87,48.95,48.87,48.95,15000.0,29.1203,29.1679,29.1203,29.1679,15000.0
2009-07-13 12:45:00,48.95,49.0,48.88,48.94,25800.0,29.1679,29.1977,29.1262,29.162,25800.0
2009-07-13 12:50:00,48.94,48.97,48.91,48.92,21100.0,29.162,29.1799,29.1441,29.1501,21100.0
2009-07-13 12:55:00,48.91,48.92,48.87,48.88,12300.0,29.1441,29.1501,29.1203,29.1262,12300.0
2009-07-13 13:00:00,48.88,48.95,48.85,48.95,22000.0,29.1262,29.1679,29.1084,29.1679,22000.0
2009-07-13 13:05:00,48.95,49.07,48.95,49.07,21500.0,29.1679,29.2395,29.1679,29.2395,21500.0
2009-07-13 13:10:00,49.06,49.09,49.0,49.08,22000.0,29.2335,29.2514,29.1977,29.2454,22000.0
2009-07-13 13:15:00,49.09,49.14,49.04,49.12,18900.0,29.2514,29.2812,29.2216,29.2692,18900.0
2009-07-13 13:20:00,49.13,49.22,49.13,49.19,22600.0,29.2752,29.3288,29.2752,29.311,22600.0
2009-07-13 13:25:00,49.18,49.19,49.09,49.12,23900.0,29.305,29.311,29.2514,29.2692,23900.0
2009-07-13 13:30:00,49.12,49.17,49.08,49.12,18100.0,29.2692,29.299,29.2454,29.2692,18100.0
2009-07-13 13:35:00,49.12,49.13,49.06,49.09,43400.0,29.2692,29.2752,29.2335,29.2514,43400.0
2009-07-13 13:40:00,49.09,49.1,49.03,49.06,22000.0,29.2514,29.2573,29.2156,29.2335,22000.0
2009-07-13 13:45:00,49.06,49.15,49.06,49.15,26300.0,29.2335,29.2871,29.2335,29.2871,26300.0
2009-07-13 13:50:00,49.14,49.17,49.1,49.17,17800.0,29.2812,29.299,29.2573,29.299,17800.0
2009-07-13 13:55:00,49.17,49.19,49.1,49.18,47000.0,29.299,29.311,29.2573,29.305,47000.0
2009-07-13 14:00:00,49.19,49.25,49.11,49.18,28700.0,29.311,29.3467,29.2633,29.305,28700.0
2009-07-13 14:05:00,49.18,49.21,49.14,49.16,30400.0,29.305,29.3229,29.2812,29.2931,30400.0
2009-07-13 14:10:00,49.15,49.24,49.13,49.15,38000.0,29.2871,29.3408,29.2752,29.2871,38000.0
2009-07-13 14:15:00,49.16,49.21,49.14,49.2,18600.0,29.2931,29.3229,29.2812,29.3169,18600.0
2009-07-13 14:20:00,49.2,49.31,49.18,49.27,36000.0,29.3169,29.3825,29.305,29.3586,36000.0
2009-07-13 14:25:00,49.27,49.28,49.23,49.26,16100.0,29.3586,29.3646,29.3348,29.3527,16100.0
2009-07-13 14:30:00,49.24,49.29,49.2,49.25,38200.0,29.3408,29.3705,29.3169,29.3467,38200.0
2009-07-13 14:35:00,49.25,49.28,49.2,49.21,22200.0,29.3467,29.3646,29.3169,29.3229,22200.0
2009-07-13 14:40:00,49.2,49.25,49.16,49.23,25500.0,29.3169,29.3467,29.2931,29.3348,25500.0
2009-07-13 14:45:00,49.23,49.26,49.17,49.25,30500.0,29.3348,29.3527,29.299,29.3467,30500.0
2009-07-13 14:50:00,49.25,49.35,49.2,49.23,47500.0,29.3467,29.4063,29.3169,29.3348,47500.0
2009-07-13 14:55:00,49.23,49.32,49.17,49.26,43300.0,29.3348,29.3884,29.299,29.3527,43300.0
2009-07-13 15:00:00,49.26,49.31,49.24,49.24,34100.0,29.3527,29.3825,29.3408,29.3408,34100.0
2009-07-13 15:05:00,49.24,49.31,49.21,49.23,40300.0,29.3408,29.3825,29.3229,29.3348,40300.0
2009-07-13 15:10:00,49.23,49.35,49.22,49.26,70500.0,29.3348,29.4063,29.3288,29.3527,70500.0
2009-07-13 15:15:00,49.26,49.28,49.18,49.28,37200.0,29.3527,29.3646,29.305,29.3646,37200.0
2009-07-13 15:20:00,49.29,49.29,49.21,49.26,40000.0,29.3705,29.3705,29.3229,29.3527,40000.0
2009-07-13 15:25:00,49.26,49.27,49.17,49.19,67800.0,29.3527,29.3586,29.299,29.311,67800.0
2009-07-13 15:30:00,49.19,49.34,49.17,49.29,83200.0,29.311,29.4003,29.299,29.3705,83200.0
2009-07-13 15:35:00,49.3,49.33,49.23,49.32,75600.0,29.3765,29.3944,29.3348,29.3884,75600.0
2009-07-13 15:40:00,49.31,49.41,49.31,49.37,92400.0,29.3825,29.4421,29.3825,29.4182,92400.0
2009-07-13 15:45:00,49.37,49.41,49.31,49.34,123000.0,29.4182,29.4421,29.3825,29.4003,123000.0
2009-07-13 15:50:00,49.34,49.42,49.32,49.35,111600.0,29.4003,29.448,29.3884,29.4063,111600.0
2009-07-13 15:55:00,49.35,49.44,49.34,49.44,212000.0,29.4063,29.4599,29.4003,29.4599,212000.0
2009-07-14 09:30:00,49.11,49.46,49.11,49.42,44800.0,29.2633,29.4718,29.2633,29.448,44800.0
2009-07-14 09:35:00,49.42,49.67,49.42,49.51,55000.0,29.448,29.597,29.448,29.5016,55000.0
2009-07-14 09:40:00,49.51,49.58,49.15,49.17,42800.0,29.5016,29.5433,29.2871,29.299,42800.0
2009-07-14 09:45:00,49.15,49.19,49.07,49.15,58100.0,29.2871,29.311,29.2395,29.2871,58100.0
2009-07-14 09:50:00,49.13,49.25,49.06,49.14,44800.0,29.2752,29.3467,29.2335,29.2812,44800.0
2009-07-14 09:55:00,49.14,49.16,48.92,48.99,35400.0,29.2812,29.2931,29.1501,29.1918,35400.0
2009-07-14 10:00:00,48.98,49.12,48.96,48.99,54100.0,29.1858,29.2692,29.1739,29.1918,54100.0
2009-07-14 10:05:00,49.0,49.17,48.91,49.05,35800.0,29.1977,29.299,29.1441,29.2275,35800.0
2009-07-14 10:10:00,49.04,49.12,49.02,49.04,13900.0,29.2216,29.2692,29.2097,29.2216,13900.0
2009-07-14 10:15:00,49.04,49.11,49.0,49.06,24100.0,29.2216,29.2633,29.1977,29.2335,24100.0
2009-07-14 10:20:00,49.05,49.05,48.8,48.95,36800.0,29.2275,29.2275,29.0786,29.1679,36800.0
2009-07-14 10:25:00,48.98,49.01,48.82,48.89,33400.0,29.1858,29.2037,29.0905,29.1322,33400.0
2009-07-14 10:30:00,48.9,49.0,48.85,48.9,49100.0,29.1382,29.1977,29.1084,29.1382,49100.0
2009-07-14 10:35:00,48.88,48.93,48.73,48.85,87000.0,29.1262,29.156,29.0369,29.1084,87000.0
2009-07-14 10:40:00,48.83,48.86,48.73,48.77,27500.0,29.0964,29.1143,29.0369,29.0607,27500.0
2009-07-14 10:45:00,48.76,48.84,48.7,48.81,22500.0,29.0547,29.1024,29.019,29.0845,22500.0
2009-07-14 10:50:00,48.83,48.9,48.81,48.84,17200.0,29.0964,29.1382,29.0845,29.1024,17200.0
2009-07-14 10:55:00,48.84,48.9,48.8,48.85,13400.0,29.1024,29.1382,29.0786,29.1084,13400.0
2009-07-14 11:00:00,48.87,48.93,48.83,48.92,17200.0,29.1203,29.156,29.0964,29.1501,17200.0
2009-07-14 11:05:00,48.94,49.14,48.93,49.09,46700.0,29.162,29.2812,29.156,29.2514,46700.0
2009-07-14 11:10:00,49.11,49.2,49.1,49.2,28300.0,29.2633,29.3169,29.2573,29.3169,28300.0
2009-07-14 11:15:00,49.2,49.26,49.14,49.16,33100.0,29.3169,29.3527,29.2812,29.2931,33100.0
2009-07-14 11:20:00,49.17,49.23,49.14,49.22,35400.0,29.299,29.3348,29.2812,29.3288,35400.0
2009-07-14 11:25:00,49.21,49.38,49.19,49.28,29100.0,29.3229,29.4242,29.311,29.3646,29100.0
2009-07-14 11:30:00,49.28,49.42,49.24,49.4,28300.0,29.3646,29.448,29.3408,29.4361,28300.0
2009-07-14 11:35:00,49.39,49.39,49.28,49.32,19800.0,29.4301,29.4301,29.3646,29.3884,19800.0
2009-07-14 11:40:00,49.33,49.33,49.25,49.3,9200.0,29.3944,29.3944,29.3467,29.3765,9200.0
2009-07-14 11:45:00,49.31,49.35,49.28,49.34,26100.0,29.3825,29.4063,29.3646,29.4003,26100.0
2009-07-14 11:50:00,49.35,49.45,49.35,49.45,17000.0,29.4063,29.4659,29.4063,29.4659,17000.0
2009-07-14 11:55:00,49.45,49.47,49.36,49.44,15600.0,29.4659,29.4778,29.4123,29.4599,15600.0
2009-07-14 12:00:00,49.44,49.5,49.4,49.5,22200.0,29.4599,29.4957,29.4361,29.4957,22200.0
2009-07-14 12:05:00,49.49,49.61,49.49,49.58,38200.0,29.4897,29.5612,29.4897,29.5433,38200.0
2009-07-14 12:10:00,49.58,49.59,49.54,49.58,22200.0,29.5433,29.5493,29.5195,29.5433,22200.0
2009-07-14 12:15:00,49.58,49.59,49.47,49.51,29000.0,29.5433,29.5493,29.4778,29.5016,29000.0
2009-07-14 12:20:00,49.5,49.53,49.46,49.5,74800.0,29.4957,29.5136,29.4718,29.4957,74800.0
2009-07-14 12:25:00,49.5,49.51,49.49,49.49,29800.0,29.4957,29.5016,29.4897,29.4897,29800.0
2009-07-14 12:30:00,49.49,49.5,49.44,49.46,23300.0,29.4897,29.4957,29.4599,29.4718,23300.0
2009-07-14 12:35:00,49.46,49.56,49.45,49.56,61600.0,29.4718,29.5314,29.4659,29.5314,61600.0
2009-07-14 12:40:00,49.56,49.56,49.46,49.47,23800.0,29.5314,29.5314,29.4718,29.4778,23800.0
2009-07-14 12:45:00,49.48,49.62,49.46,49.6,26300.0,29.4838,29.5672,29.4718,29.5553,26300.0
2009-07-14 12:50:00,49.61,49.62,49.5,49.5,13600.0,29.5612,29.5672,29.4957,29.4957,13600.0
2009-07-14 12:55:00,49.52,49.55,49.46,49.47,29600.0,29.5076,29.5255,29.4718,29.4778,29600.0
2009-07-14 13:00:00,49.47,49.52,49.43,49.52,14900.0,29.4778,29.5076,29.454,29.5076,14900.0
2009-07-14 13:05:00,49.52,49.57,49.47,49.47,17800.0,29.5076,29.5374,29.4778,29.4778,17800.0
2009-07-14 13:10:00,49.48,49.53,49.44,49.47,17800.0,29.4838,29.5136,29.4599,29.4778,17800.0
2009-07-14 13:15:00,49.49,49.51,49.44,49.44,35800.0,29.4897,29.5016,29.4599,29.4599,35800.0
2009-07-14 13:20:00,49.46,49.47,49.44,49.46,8800.0,29.4718,29.4778,29.4599,29.4718,8800.0
2009-07-14 13:25:00,49.47,49.53,49.46,49.51,13700.0,29.4778,29.5136,29.4718,29.5016,13700.0
2009-07-14 13:30:00,49.48,49.49,49.39,49.4,25400.0,29.4838,29.4897,29.4301,29.4361,25400.0
2009-07-14 13:35:00,49.41,49.52,49.39,49.45,27400.0,29.4421,29.5076,29.4301,29.4659,27400.0
2009-07-14 13:40:00,49.44,49.47,49.4,49.47,16500.0,29.4599,29.4778,29.4361,29.4778,16500.0
2009-07-14 13:45:00,49.47,49.51,49.43,49.43,8800.0,29.4778,29.5016,29.454,29.454,8800.0
2009-07-14 13:50:00,49.43,49.46,49.34,49.35,21000.0,29.454,29.4718,29.4003,29.4063,21000.0
2009-07-14 13:55:00,49.34,49.38,49.31,49.37,12100.0,29.4003,29.4242,29.3825,29.4182,12100.0
2009-07-14 14:00:00,49.37,49.38,49.2,49.21,34100.0,29.4182,29.4242,29.3169,29.3229,34100.0
2009-07-14 14:05:00,49.22,49.25,49.17,49.25,13900.0,29.3288,29.3467,29.299,29.3467,13900.0
2009-07-14 14:10:00,49.25,49.31,49.2,49.3,25600.0,29.3467,29.3825,29.3169,29.3765,25600.0
2009-07-14 14:15:00,49.29,49.36,49.29,49.31,33600.0,29.3705,29.4123,29.3705,29.3825,33600.0
2009-07-14 14:20:00,49.31,49.47,49.3,49.43,37000.0,29.3825,29.4778,29.3765,29.454,37000.0
2009-07-14 14:25:00,49.43,49.48,49.42,49.48,63200.0,29.454,29.4838,29.448,29.4838,63200.0
2009-07-14 14:30:00,49.47,49.5,49.38,49.45,28500.0,29.4778,29.4957,29.4242,29.4659,28500.0
2009-07-14 14:35:00,49.44,49.46,49.36,49.38,62200.0,29.4599,29.4718,29.4123,29.4242,62200.0
2009-07-14 14:40:00,49.38,49.47,49.35,49.41,68900.0,29.4242,29.4778,29.4063,29.4421,68900.0
2009-07-14 14:45:00,49.42,49.48,49.34,49.37,83500.0,29.448,29.4838,29.4003,29.4182,83500.0
2009-07-14 14:50:00,49.37,49.43,49.32,49.42,65600.0,29.4182,29.454,29.3884,29.448,65600.0
2009-07-14 14:55:00,49.42,49.48,49.38,49.48,35800.0,29.448,29.4838,29.4242,29.4838,35800.0
2009-07-14 15:00:00,49.47,49.53,49.43,49.48,64100.0,29.4778,29.5136,29.454,29.4838,64100.0
2009-07-14 15:05:00,49.47,49.5,49.41,49.46,44600.0,29.4778,29.4957,29.4421,29.4718,44600.0
2009-07-14 15:10:00,49.46,49.65,49.46,49.6,180600.0,29.4718,29.5851,29.4718,29.5553,180600.0
2009-07-14 15:15:00,49.6,49.65,49.58,49.6,60200.0,29.5553,29.5851,29.5433,29.5553,60200.0
2009-07-14 15:20:00,49.6,49.64,49.56,49.58,52200.0,29.5553,29.5791,29.5314,29.5433,52200.0
2009-07-14 15:25:00,49.58,49.61,49.57,49.58,58800.0,29.5433,29.5612,29.5374,29.5433,58800.0
2009-07-14 15:30:00,49.58,49.6,49.51,49.51,49500.0,29.5433,29.5553,29.5016,29.5016,49500.0
2009-07-14 15:35:00,49.51,49.59,49.5,49.56,50500.0,29.5016,29.5493,29.4957,29.5314,50500.0
2009-07-14 15:40:00,49.57,49.61,49.48,49.53,83800.0,29.5374,29.5612,29.4838,29.5136,83800.0
2009-07-14 15:45:00,49.53,49.55,49.43,49.48,92200.0,29.5136,29.5255,29.454,29.4838,92200.0
2009-07-14 15:50:00,49.49,49.54,49.47,49.5,99800.0,29.4897,29.5195,29.4778,29.4957,99800.0
2009-07-14 15:55:00,49.5,49.58,49.5,49.57,132100.0,29.4957,29.5433,29.4957,29.5374,132100.0
2009-07-15 09:30:00,50.14,50.14,49.83,49.97,65200.0,29.877,29.877,29.6923,29.7757,65200.0
2009-07-15 09:35:00,49.98,50.0,49.71,50.0,106400.0,29.7817,29.7936,29.6208,29.7936,106400.0
2009-07-15 09:40:00,50.0,50.25,49.99,50.19,109700.0,29.7936,29.9426,29.7877,29.9068,109700.0
2009-07-15 09:45:00,50.22,50.49,50.2,50.37,80100.0,29.9247,30.0856,29.9128,30.0141,80100.0
2009-07-15 09:50:00,50.39,50.4,50.28,50.4,76200.0,30.026,30.032,29.9605,30.032,76200.0
2009-07-15 09:55:00,50.4,50.49,50.37,50.45,74600.0,30.032,30.0856,30.0141,30.0618,74600.0
2009-07-15 10:00:00,50.46,50.5,50.35,50.36,42100.0,30.0677,30.0916,30.0022,30.0081,42100.0
2009-07-15 10:05:00,50.35,50.48,50.34,50.39,46700.0,30.0022,30.0796,29.9962,30.026,46700.0
2009-07-15 10:10:00,50.39,50.39,50.3,50.33,34000.0,30.026,30.026,29.9724,29.9903,34000.0
2009-07-15 10:15:00,50.34,50.35,50.25,50.29,22200.0,29.9962,30.0022,29.9426,29.9664,22200.0
2009-07-15 10:20:00,50.3,50.4,50.28,50.34,48000.0,29.9724,30.032,29.9605,29.9962,48000.0
2009-07-15 10:25:00,50.34,50.35,50.28,50.31,39100.0,29.9962,30.0022,29.9605,29.9783,39100.0
2009-07-15 10:30:00,50.31,50.32,50.26,50.26,20800.0,29.9783,29.9843,29.9485,29.9485,20800.0
2009-07-15 10:35:00,50.25,50.34,50.25,50.3,30100.0,29.9426,29.9962,29.9426,29.9724,30100.0
2009-07-15 10:40:00,50.3,50.33,50.25,50.33,35000.0,29.9724,29.9903,29.9426,29.9903,35000.0
2009-07-15 10:45:00,50.33,50.35,50.31,50.31,27500.0,29.9903,30.0022,29.9783,29.9783,27500.0
2009-07-15 10:50:00,50.32,50.34,50.29,50.31,26900.0,29.9843,29.9962,29.9664,29.9783,26900.0
2009-07-15 10:55:00,50.31,50.35,50.29,50.31,31800.0,29.9783,30.0022,29.9664,29.9783,31800.0
2009-07-15 11:00:00,50.32,50.35,50.3,50.3,35300.0,29.9843,30.0022,29.9724,29.9724,35300.0
2009-07-15 11:05:00,50.31,50.31,50.24,50.27,22700.0,29.9783,29.9783,29.9366,29.9545,22700.0
2009-07-15 11:10:00,50.28,50.28,50.18,50.18,35100.0,29.9605,29.9605,29.9009,29.9009,35100.0
2009-07-15 11:15:00,50.19,50.3,50.19,50.28,59300.0,29.9068,29.9724,29.9068,29.9605,59300.0
2009-07-15 11:20:00,50.28,50.35,50.28,50.3,57100.0,29.9605,30.0022,29.9605,29.9724,57100.0
2009-07-15 11:25:00,50.3,50.35,50.3,50.35,53400.0,29.9724,30.0022,29.9724,30.0022,53400.0
2009-07-15 11:30:00,50.35,50.43,50.33,50.4,42200.0,30.0022,30.0498,29.9903,30.032,42200.0
2009-07-15 11:35:00,50.39,50.43,50.38,50.39,32700.0,30.026,30.0498,30.02,30.026,32700.0
2009-07-15 11:40:00,50.4,50.41,50.36,50.36,22500.0,30.032,30.0379,30.0081,30.0081,22500.0
2009-07-15 11:45:00,50.36,50.38,50.32,50.35,18400.0,30.0081,30.02,29.9843,30.0022,18400.0
2009-07-15 11:50:00,50.34,50.37,50.31,50.31,27200.0,29.9962,30.0141,29.9783,29.9783,27200.0
2009-07-15 11:55:00,50.31,50.31,50.24,50.25,38600.0,29.9783,29.9783,29.9366,29.9426,38600.0
2009-07-15 12:00:00,50.24,50.26,50.17,50.21,21400.0,29.9366,29.9485,29.8949,29.9187,21400.0
2009-07-15 12:05:00,50.21,50.23,50.2,50.23,16400.0,29.9187,29.9307,29.9128,29.9307,16400.0
2009-07-15 12:10:00,50.24,50.25,50.16,50.17,20700.0,29.9366,29.9426,29.889,29.8949,20700.0
2009-07-15 12:15:00,50.17,50.24,50.17,50.21,24600.0,29.8949,29.9366,29.8949,29.9187,24600.0
2009-07-15 12:20:00,50.22,50.27,50.21,50.24,15300.0,29.9247,29.9545,29.9187,29.9366,15300.0
2009-07-15 12:25:00,50.23,50.26,50.2,50.21,13300.0,29.9307,29.9485,29.9128,29.9187,13300.0
2009-07-15 12:30:00,50.21,50.26,50.18,50.23,21800.0,29.9187,29.9485,29.9009,29.9307,21800.0
2009-07-15 12:35:00,50.22,50.22,50.17,50.19,26100.0,29.9247,29.9247,29.8949,29.9068,26100.0
2009-07-15 12:40:00,50.18,50.22,50.18,50.18,17200.0,29.9009,29.9247,29.9009,29.9009,17200.0
2009-07-15 12:45:00,50.19,50.19,50.11,50.11,34100.0,29.9068,29.9068,29.8592,29.8592,34100.0
2009-07-15 12:50:00,50.12,50.13,50.07,50.07,14500.0,29.8651,29.8711,29.8353,29.8353,14500.0
2009-07-15 12:55:00,50.07,50.3,50.07,50.17,83700.0,29.8353,29.9724,29.8353,29.8949,83700.0
2009-07-15 13:00:00,50.17,50.2,50.14,50.19,12000.0,29.8949,29.9128,29.877,29.9068,12000.0
2009-07-15 13:05:00,50.19,50.24,50.16,50.16,11300.0,29.9068,29.9366,29.889,29.889,11300.0
2009-07-15 13:10:00,50.17,50.18,50.13,50.14,16100.0,29.8949,29.9009,29.8711,29.877,16100.0
2009-07-15 13:15:00,50.14,50.15,50.11,50.12,12200.0,29.877,29.883,29.8592,29.8651,12200.0
2009-07-15 13:20:00,50.12,50.2,50.12,50.15,31100.0,29.8651,29.9128,29.8651,29.883,31100.0
2009-07-15 13:25:00,50.15,50.15,50.13,50.13,22100.0,29.883,29.883,29.8711,29.8711,22100.0
2009-07-15 13:30:00,50.13,50.15,50.11,50.11,24200.0,29.8711,29.883,29.8592,29.8592,24200.0
2009-07-15 13:35:00,50.1,50.26,50.1,50.26,18300.0,29.8532,29.9485,29.8532,29.9485,18300.0
2009-07-15 13:40:00,50.26,50.3,50.23,50.26,28200.0,29.9485,29.9724,29.9307,29.9485,28200.0
2009-07-15 13:45:00,50.27,50.31,50.27,50.3,23100.0,29.9545,29.9783,29.9545,29.9724,23100.0
2009-07-15 13:50:00,50.3,50.35,50.29,50.32,18800.0,29.9724,30.0022,29.9664,29.9843,18800.0
2009-07-15 13:55:00,50.32,50.33,50.29,50.3,13800.0,29.9843,29.9903,29.9664,29.9724,13800.0
2009-07-15 14:00:00,50.29,50.29,50.23,50.28,31400.0,29.9664,29.9664,29.9307,29.9605,31400.0
2009-07-15 14:05:00,50.28,50.34,50.26,50.27,37400.0,29.9605,29.9962,29.9485,29.9545,37400.0
2009-07-15 14:10:00,50.27,50.31,50.24,50.3,20300.0,29.9545,29.9783,29.9366,29.9724,20300.0
2009-07-15 14:15:00,50.3,50.35,50.27,50.29,42500.0,29.9724,30.0022,29.9545,29.9664,42500.0
2009-07-15 14:20:00,50.29,50.37,50.26,50.35,45900.0,29.9664,30.0141,29.9485,30.0022,45900.0
2009-07-15 14:25:00,50.35,50.36,50.3,50.36,20600.0,30.0022,30.0081,29.9724,30.0081,20600.0
2009-07-15 14:30:00,50.36,50.42,50.35,50.35,46700.0,30.0081,30.0439,30.0022,30.0022,46700.0
2009-07-15 14:35:00,50.35,50.4,50.35,50.39,44100.0,30.0022,30.032,30.0022,30.026,44100.0
2009-07-15 14:40:00,50.39,50.43,50.35,50.37,42200.0,30.026,30.0498,30.0022,30.0141,42200.0
2009-07-15 14:45:00,50.38,50.48,50.37,50.46,71000.0,30.02,30.0796,30.0141,30.0677,71000.0
2009-07-15 14:50:00,50.45,50.45,50.35,50.37,34500.0,30.0618,30.0618,30.0022,30.0141,34500.0
2009-07-15 14:55:00,50.37,50.41,50.33,50.4,89700.0,30.0141,30.0379,29.9903,30.032,89700.0
2009-07-15 15:00:00,50.4,50.44,50.39,50.42,43000.0,30.032,30.0558,30.026,30.0439,43000.0
2009-07-15 15:05:00,50.43,50.47,50.39,50.44,57700.0,30.0498,30.0737,30.026,30.0558,57700.0
2009-07-15 15:10:00,50.45,50.5,50.36,50.37,75000.0,30.0618,30.0916,30.0081,30.0141,75000.0
2009-07-15 15:15:00,50.37,50.45,50.28,50.44,175800.0,30.0141,30.0618,29.9605,30.0558,175800.0
2009-07-15 15:20:00,50.43,50.47,50.38,50.4,63700.0,30.0498,30.0737,30.02,30.032,63700.0
2009-07-15 15:25:00,50.4,50.4,50.34,50.34,45500.0,30.032,30.032,29.9962,29.9962,45500.0
2009-07-15 15:30:00,50.34,50.42,50.32,50.4,83800.0,29.9962,30.0439,29.9843,30.032,83800.0
2009-07-15 15:35:00,50.41,50.42,50.37,50.42,47800.0,30.0379,30.0439,30.0141,30.0439,47800.0
2009-07-15 15:40:00,50.42,50.5,50.38,50.46,113600.0,30.0439,30.0916,30.02,30.0677,113600.0
2009-07-15 15:45:00,50.47,50.52,50.46,50.52,135900.0,30.0737,30.1035,30.0677,30.1035,135900.0
2009-07-15 15:50:00,50.51,50.63,50.5,50.61,168100.0,30.0975,30.169,30.0916,30.1571,168100.0
2009-07-15 15:55:00,50.61,50.64,50.51,50.61,281100.0,30.1571,30.175,30.0975,30.1571,281100.0
2009-07-16 09:30:00,50.46,50.75,50.29,50.69,95300.0,30.0677,30.2405,29.9664,30.2048,95300.0
2009-07-16 09:35:00,50.69,50.93,50.63,50.91,59900.0,30.2048,30.3478,30.169,30.3359,59900.0
2009-07-16 09:40:00,50.91,51.22,50.91,51.19,68700.0,30.3359,30.5206,30.3359,30.5027,68700.0
2009-07-16 09:45:00,51.19,51.24,51.14,51.24,46500.0,30.5027,30.5325,30.4729,30.5325,46500.0
2009-07-16 09:50:00,51.24,51.42,51.24,51.4,127000.0,30.5325,30.6398,30.5325,30.6278,127000.0
2009-07-16 09:55:00,51.41,51.41,51.22,51.26,82300.0,30.6338,30.6338,30.5206,30.5444,82300.0
2009-07-16 10:00:00,51.24,51.27,51.1,51.16,80600.0,30.5325,30.5504,30.4491,30.4848,80600.0
2009-07-16 10:05:00,51.15,51.18,51.0,51.17,68100.0,30.4789,30.4967,30.3895,30.4908,68100.0
2009-07-16 10:10:00,51.17,51.29,51.17,51.29,59600.0,30.4908,30.5623,30.4908,30.5623,59600.0
2009-07-16 10:15:00,51.27,51.45,51.18,51.18,101900.0,30.5504,30.6576,30.4967,30.4967,101900.0
2009-07-16 10:20:00,51.15,51.16,51.02,51.04,29800.0,30.4789,30.4848,30.4014,30.4133,29800.0
2009-07-16 10:25:00,51.04,51.15,51.04,51.06,24900.0,30.4133,30.4789,30.4133,30.4252,24900.0
2009-07-16 10:30:00,51.05,51.23,51.05,51.2,36100.0,30.4193,30.5265,30.4193,30.5087,36100.0
2009-07-16 10:35:00,51.2,51.23,51.17,51.19,30200.0,30.5087,30.5265,30.4908,30.5027,30200.0
2009-07-16 10:40:00,51.18,51.24,51.12,51.23,20700.0,30.4967,30.5325,30.461,30.5265,20700.0
2009-07-16 10:45:00,51.22,51.27,51.19,51.22,25100.0,30.5206,30.5504,30.5027,30.5206,25100.0
2009-07-16 10:50:00,51.22,51.25,51.17,51.24,30200.0,30.5206,30.5385,30.4908,30.5325,30200.0
2009-07-16 10:55:00,51.25,51.25,51.08,51.09,27900.0,30.5385,30.5385,30.4372,30.4431,27900.0
2009-07-16 11:00:00,51.09,51.13,51.05,51.11,14700.0,30.4431,30.467,30.4193,30.455,14700.0
2009-07-16 11:05:00,51.08,51.14,51.08,51.13,15000.0,30.4372,30.4729,30.4372,30.467,15000.0
2009-07-16 11:10:00,51.11,51.12,51.02,51.08,24200.0,30.455,30.461,30.4014,30.4372,24200.0
2009-07-16 11:15:00,51.08,51.1,50.96,50.97,42400.0,30.4372,30.4491,30.3657,30.3716,42400.0
2009-07-16 11:20:00,50.98,51.02,50.96,50.98,25200.0,30.3776,30.4014,30.3657,30.3776,25200.0
2009-07-16 11:25:00,51.0,51.01,50.95,50.96,17000.0,30.3895,30.3954,30.3597,30.3657,17000.0
2009-07-16 11:30:00,50.95,50.95,50.89,50.92,56800.0,30.3597,30.3597,30.3239,30.3418,56800.0
2009-07-16 11:35:00,50.92,51.0,50.92,50.99,8900.0,30.3418,30.3895,30.3418,30.3835,8900.0
2009-07-16 11:40:00,51.0,51.05,50.99,51.02,17300.0,30.3895,30.4193,30.3835,30.4014,17300.0
2009-07-16 11:45:00,51.01,51.16,51.0,51.12,51100.0,30.3954,30.4848,30.3895,30.461,51100.0
2009-07-16 11:50:00,51.11,51.12,51.07,51.09,15500.0,30.455,30.461,30.4312,30.4431,15500.0
2009-07-16 11:55:00,51.08,51.2,51.06,51.18,23400.0,30.4372,30.5087,30.4252,30.4967,23400.0
2009-07-16 12:00:00,51.18,51.21,51.15,51.21,12900.0,30.4967,30.5146,30.4789,30.5146,12900.0
2009-07-16 12:05:00,51.21,51.21,51.16,51.16,10700.0,30.5146,30.5146,30.4848,30.4848,10700.0
2009-07-16 12:10:00,51.16,51.25,51.16,51.19,21700.0,30.4848,30.5385,30.4848,30.5027,21700.0
2009-07-16 12:15:00,51.19,51.21,51.18,51.2,9200.0,30.5027,30.5146,30.4967,30.5087,9200.0
2009-07-16 12:20:00,51.19,51.24,51.16,51.17,11100.0,30.5027,30.5325,30.4848,30.4908,11100.0
2009-07-16 12:25:00,51.17,51.24,51.17,51.23,7100.0,30.4908,30.5325,30.4908,30.5265,7100.0
2009-07-16 12:30:00,51.23,51.24,51.17,51.23,28100.0,30.5265,30.5325,30.4908,30.5265,28100.0
2009-07-16 12:35:00,51.24,51.27,51.18,51.2,22300.0,30.5325,30.5504,30.4967,30.5087,22300.0
2009-07-16 12:40:00,51.18,51.26,51.18,51.26,18300.0,30.4967,30.5444,30.4967,30.5444,18300.0
2009-07-16 12:45:00,51.26,51.26,51.23,51.25,16700.0,30.5444,30.5444,30.5265,30.5385,16700.0
2009-07-16 12:50:00,51.25,51.28,51.21,51.22,22100.0,30.5385,30.5563,30.5146,30.5206,22100.0
2009-07-16 12:55:00,51.21,51.23,51.18,51.18,24400.0,30.5146,30.5265,30.4967,30.4967,24400.0
2009-07-16 13:00:00,51.19,51.22,51.15,51.15,18900.0,30.5027,30.5206,30.4789,30.4789,18900.0
2009-07-16 13:05:00,51.16,51.17,51.08,51.11,36300.0,30.4848,30.4908,30.4372,30.455,36300.0
2009-07-16 13:10:00,51.11,51.16,51.1,51.16,25100.0,30.455,30.4848,30.4491,30.4848,25100.0
2009-07-16 13:15:00,51.17,51.27,51.17,51.26,19400.0,30.4908,30.5504,30.4908,30.5444,19400.0
2009-07-16 13:20:00,51.26,51.28,51.23,51.25,30800.0,30.5444,30.5563,30.5265,30.5385,30800.0
2009-07-16 13:25:00,51.26,51.28,51.21,51.27,36000.0,30.5444,30.5563,30.5146,30.5504,36000.0
2009-07-16 13:30:00,51.26,51.27,51.16,51.17,94200.0,30.5444,30.5504,30.4848,30.4908,94200.0
2009-07-16 13:35:00,51.17,51.29,51.17,51.28,39000.0,30.4908,30.5623,30.4908,30.5563,39000.0
2009-07-16 13:40:00,51.27,51.38,51.27,51.35,25300.0,30.5504,30.6159,30.5504,30.598,25300.0
2009-07-16 13:45:00,51.36,51.44,51.34,51.43,34500.0,30.604,30.6517,30.5921,30.6457,34500.0
2009-07-16 13:50:00,51.43,51.5,51.42,51.49,43500.0,30.6457,30.6874,30.6398,30.6815,43500.0
2009-07-16 13:55:00,51.49,51.55,51.48,51.55,31700.0,30.6815,30.7172,30.6755,30.7172,31700.0
2009-07-16 14:00:00,51.55,51.65,51.55,51.59,108400.0,30.7172,30.7768,30.7172,30.7411,108400.0
2009-07-16 14:05:00,51.58,51.65,51.58,51.63,36800.0,30.7351,30.7768,30.7351,30.7649,36800.0
2009-07-16 14:10:00,51.63,51.85,51.61,51.84,128100.0,30.7649,30.896,30.753,30.89,128100.0
2009-07-16 14:15:00,51.84,51.96,51.83,51.95,93800.0,30.89,30.9615,30.8841,30.9556,93800.0
2009-07-16 14:20:00,51.94,52.05,51.89,52.03,139400.0,30.9496,31.0152,30.9198,31.0032,139400.0
2009-07-16 14:25:00,52.02,52.32,52.0,52.31,130100.0,30.9973,31.176,30.9854,31.1701,130100.0
2009-07-16 14:30:00,52.31,52.55,52.26,52.55,280300.0,31.1701,31.3131,31.1403,31.3131,280300.0
2009-07-16 14:35:00,52.55,52.64,52.41,52.57,163600.0,31.3131,31.3667,31.2297,31.325,163600.0
2009-07-16 14:40:00,52.58,52.64,52.54,52.61,97200.0,31.331,31.3667,31.3071,31.3488,97200.0
2009-07-16 14:45:00,52.61,52.72,52.5,52.64,136200.0,31.3488,31.4144,31.2833,31.3667,136200.0
2009-07-16 14:50:00,52.63,52.77,52.54,52.77,139800.0,31.3608,31.4442,31.3071,31.4442,139800.0
2009-07-16 14:55:00,52.77,52.87,52.74,52.86,235500.0,31.4442,31.5038,31.4263,31.4978,235500.0
2009-07-16 15:00:00,52.85,53.03,52.84,52.96,326400.0,31.4919,31.5991,31.4859,31.5574,326400.0
2009-07-16 15:05:00,52.96,53.0,52.86,52.91,257400.0,31.5574,31.5812,31.4978,31.5276,257400.0
2009-07-16 15:10:00,52.91,53.0,52.9,53.0,132200.0,31.5276,31.5812,31.5216,31.5812,132200.0
2009-07-16 15:15:00,53.0,53.21,52.95,53.04,247800.0,31.5812,31.7064,31.5514,31.6051,247800.0
2009-07-16 15:20:00,53.03,53.18,52.95,53.16,232700.0,31.5991,31.6885,31.5514,31.6766,232700.0
2009-07-16 15:25:00,53.16,53.22,53.05,53.19,147700.0,31.6766,31.7123,31.611,31.6944,147700.0
2009-07-16 15:30:00,53.2,53.41,53.19,53.25,325800.0,31.7004,31.8255,31.6944,31.7302,325800.0
2009-07-16 15:35:00,53.25,53.28,53.13,53.13,171900.0,31.7302,31.7481,31.6587,31.6587,171900.0
2009-07-16 15:40:00,53.14,53.39,53.02,53.11,660200.0,31.6647,31.8136,31.5932,31.6468,660200.0
2009-07-16 15:45:00,53.11,53.24,53.04,53.08,241700.0,31.6468,31.7242,31.6051,31.6289,241700.0
2009-07-16 15:50:00,53.09,53.18,52.89,52.89,368100.0,31.6349,31.6885,31.5157,31.5157,368100.0
2009-07-16 15:55:00,52.9,52.94,52.76,52.86,448900.0,31.5216,31.5455,31.4382,31.4978,448900.0
2009-07-17 09:30:00,52.58,52.89,52.57,52.81,868300.0,31.331,31.5157,31.325,31.468,868300.0
2009-07-17 09:35:00,52.78,52.93,52.73,52.88,85800.0,31.4501,31.5395,31.4203,31.5097,85800.0
2009-07-17 09:40:00,52.88,52.93,52.85,52.88,89000.0,31.5097,31.5395,31.4919,31.5097,89000.0
2009-07-17 09:45:00,52.88,52.88,52.65,52.66,101000.0,31.5097,31.5097,31.3727,31.3786,101000.0
2009-07-17 09:50:00,52.66,52.66,52.41,52.45,123000.0,31.3786,31.3786,31.2297,31.2535,123000.0
2009-07-17 09:55:00,52.45,52.67,52.45,52.61,83200.0,31.2535,31.3846,31.2535,31.3488,83200.0
2009-07-17 10:00:00,52.61,52.65,52.44,52.46,96400.0,31.3488,31.3727,31.2475,31.2595,96400.0
2009-07-17 10:05:00,52.45,52.5,52.35,52.4,67900.0,31.2535,31.2833,31.1939,31.2237,67900.0
2009-07-17 10:10:00,52.4,52.52,52.36,52.41,43600.0,31.2237,31.2952,31.1999,31.2297,43600.0
2009-07-17 10:15:00,52.41,52.41,52.28,52.36,37300.0,31.2297,31.2297,31.1522,31.1999,37300.0
2009-07-17 10:20:00,52.35,52.41,52.31,52.35,70400.0,31.1939,31.2297,31.1701,31.1939,70400.0
2009-07-17 10:25:00,52.35,52.51,52.34,52.47,90400.0,31.1939,31.2893,31.188,31.2654,90400.0
2009-07-17 10:30:00,52.46,52.58,52.45,52.54,44400.0,31.2595,31.331,31.2535,31.3071,44400.0
2009-07-17 10:35:00,52.53,52.62,52.5,52.5,51400.0,31.3012,31.3548,31.2833,31.2833,51400.0
2009-07-17 10:40:00,52.52,52.58,52.46,52.5,40400.0,31.2952,31.331,31.2595,31.2833,40400.0
2009-07-17 10:45:00,52.51,52.54,52.41,52.41,19400.0,31.2893,31.3071,31.2297,31.2297,19400.0
2009-07-17 10:50:00,52.4,52.47,52.38,52.42,43800.0,31.2237,31.2654,31.2118,31.2356,43800.0
2009-07-17 10:55:00,52.43,52.5,52.42,52.5,29800.0,31.2416,31.2833,31.2356,31.2833,29800.0
2009-07-17 11:00:00,52.49,52.54,52.47,52.48,21700.0,31.2773,31.3071,31.2654,31.2714,21700.0
2009-07-17 11:05:00,52.49,52.49,52.43,52.43,25600.0,31.2773,31.2773,31.2416,31.2416,25600.0
2009-07-17 11:10:00,52.43,52.44,52.38,52.42,22700.0,31.2416,31.2475,31.2118,31.2356,22700.0
2009-07-17 11:15:00,52.43,52.44,52.36,52.37,35200.0,31.2416,31.2475,31.1999,31.2058,35200.0
2009-07-17 11:20:00,52.37,52.41,52.15,52.26,180800.0,31.2058,31.2297,31.0747,31.1403,180800.0
2009-07-17 11:25:00,52.26,52.26,52.21,52.26,38400.0,31.1403,31.1403,31.1105,31.1403,38400.0
2009-07-17 11:30:00,52.25,52.26,52.15,52.18,28300.0,31.1343,31.1403,31.0747,31.0926,28300.0
2009-07-17 11:35:00,52.18,52.24,52.17,52.24,28500.0,31.0926,31.1284,31.0867,31.1284,28500.0
2009-07-17 11:40:00,52.24,52.24,52.2,52.21,19600.0,31.1284,31.1284,31.1045,31.1105,19600.0
2009-07-17 11:45:00,52.21,52.22,52.15,52.2,24300.0,31.1105,31.1165,31.0747,31.1045,24300.0
2009-07-17 11:50:00,52.21,52.22,52.14,52.14,20500.0,31.1105,31.1165,31.0688,31.0688,20500.0
2009-07-17 11:55:00,52.15,52.19,52.15,52.17,27100.0,31.0747,31.0986,31.0747,31.0867,27100.0
2009-07-17 12:00:00,52.16,52.22,52.15,52.21,29900.0,31.0807,31.1165,31.0747,31.1105,29900.0
2009-07-17 12:05:00,52.22,52.27,52.2,52.26,29200.0,31.1165,31.1462,31.1045,31.1403,29200.0
2009-07-17 12:10:00,52.25,52.26,52.2,52.26,47600.0,31.1343,31.1403,31.1045,31.1403,47600.0
2009-07-17 12:15:00,52.27,52.35,52.27,52.35,36900.0,31.1462,31.1939,31.1462,31.1939,36900.0
2009-07-17 12:20:00,52.35,52.42,52.32,52.33,58300.0,31.1939,31.2356,31.176,31.182,58300.0
2009-07-17 12:25:00,52.32,52.35,52.22,52.28,42400.0,31.176,31.1939,31.1165,31.1522,42400.0
2009-07-17 12:30:00,52.27,52.27,52.2,52.23,32200.0,31.1462,31.1462,31.1045,31.1224,32200.0
2009-07-17 12:35:00,52.23,52.32,52.23,52.31,23200.0,31.1224,31.176,31.1224,31.1701,23200.0
2009-07-17 12:40:00,52.32,52.37,52.32,52.34,15500.0,31.176,31.2058,31.176,31.188,15500.0
2009-07-17 12:45:00,52.35,52.35,52.22,52.26,51600.0,31.1939,31.1939,31.1165,31.1403,51600.0
2009-07-17 12:50:00,52.25,52.28,52.21,52.21,27200.0,31.1343,31.1522,31.1105,31.1105,27200.0
2009-07-17 12:55:00,52.21,52.25,52.2,52.22,16700.0,31.1105,31.1343,31.1045,31.1165,16700.0
2009-07-17 13:00:00,52.22,52.23,52.15,52.15,27800.0,31.1165,31.1224,31.0747,31.0747,27800.0
2009-07-17 13:05:00,52.16,52.16,52.11,52.12,21600.0,31.0807,31.0807,31.0509,31.0569,21600.0
2009-07-17 13:10:00,52.12,52.12,52.08,52.1,17800.0,31.0569,31.0569,31.033,31.0449,17800.0
2009-07-17 13:15:00,52.1,52.13,52.09,52.11,18000.0,31.0449,31.0628,31.039,31.0509,18000.0
2009-07-17 13:20:00,52.12,52.16,52.05,52.05,59900.0,31.0569,31.0807,31.0152,31.0152,59900.0
2009-07-17 13:25:00,52.06,52.08,51.96,51.98,79100.0,31.0211,31.033,30.9615,30.9734,79100.0
2009-07-17 13:30:00,51.99,52.02,51.96,52.02,27200.0,30.9794,30.9973,30.9615,30.9973,27200.0
2009-07-17 13:35:00,52.02,52.08,52.02,52.04,66800.0,30.9973,31.033,30.9973,31.0092,66800.0
2009-07-17 13:40:00,52.05,52.13,52.01,52.1,48300.0,31.0152,31.0628,30.9913,31.0449,48300.0
2009-07-17 13:45:00,52.11,52.18,52.09,52.18,37000.0,31.0509,31.0926,31.039,31.0926,37000.0
2009-07-17 13:50:00,52.18,52.18,52.11,52.16,38700.0,31.0926,31.0926,31.0509,31.0807,38700.0
2009-07-17 13:55:00,52.17,52.19,52.15,52.15,23900.0,31.0867,31.0986,31.0747,31.0747,23900.0
2009-07-17 14:00:00,52.14,52.2,52.14,52.2,38500.0,31.0688,31.1045,31.0688,31.1045,38500.0
2009-07-17 14:05:00,52.2,52.24,52.19,52.2,21900.0,31.1045,31.1284,31.0986,31.1045,21900.0
2009-07-17 14:10:00,52.21,52.27,52.19,52.26,52500.0,31.1105,31.1462,31.0986,31.1403,52500.0
2009-07-17 14:15:00,52.26,52.26,52.15,52.21,40400.0,31.1403,31.1403,31.0747,31.1105,40400.0
2009-07-17 14:20:00,52.21,52.25,52.2,52.25,14400.0,31.1105,31.1343,31.1045,31.1343,14400.0
2009-07-17 14:25:00,52.25,52.3,52.24,52.24,16000.0,31.1343,31.1641,31.1284,31.1284,16000.0
2009-07-17 14:30:00,52.25,52.3,52.24,52.3,19700.0,31.1343,31.1641,31.1284,31.1641,19700.0
2009-07-17 14:35:00,52.29,52.31,52.27,52.28,19800.0,31.1582,31.1701,31.1462,31.1522,19800.0
2009-07-17 14:40:00,52.28,52.37,52.27,52.34,20900.0,31.1522,31.2058,31.1462,31.188,20900.0
2009-07-17 14:45:00,52.34,52.34,52.21,52.22,48500.0,31.188,31.188,31.1105,31.1165,48500.0
2009-07-17 14:50:00,52.22,52.24,52.19,52.19,37500.0,31.1165,31.1284,31.0986,31.0986,37500.0
2009-07-17 14:55:00,52.19,52.25,52.15,52.21,51200.0,31.0986,31.1343,31.0747,31.1105,51200.0
2009-07-17 15:00:00,52.22,52.29,52.21,52.23,26000.0,31.1165,31.1582,31.1105,31.1224,26000.0
2009-07-17 15:05:00,52.24,52.24,52.21,52.23,36500.0,31.1284,31.1284,31.1105,31.1224,36500.0
2009-07-17 15:10:00,52.23,52.23,52.16,52.18,26900.0,31.1224,31.1224,31.0807,31.0926,26900.0
2009-07-17 15:15:00,52.16,52.2,52.14,52.2,36200.0,31.0807,31.1045,31.0688,31.1045,36200.0
2009-07-17 15:20:00,52.19,52.2,52.11,52.12,35300.0,31.0986,31.1045,31.0509,31.0569,35300.0
2009-07-17 15:25:00,52.11,52.15,52.08,52.08,52000.0,31.0509,31.0747,31.033,31.033,52000.0
2009-07-17 15:30:00,52.09,52.09,51.91,51.96,155900.0,31.039,31.039,30.9317,30.9615,155900.0
2009-07-17 15:35:00,51.96,52.03,51.94,51.97,67400.0,30.9615,31.0032,30.9496,30.9675,67400.0
2009-07-17 15:40:00,51.98,52.09,51.97,52.0,117500.0,30.9734,31.039,30.9675,30.9854,117500.0
2009-07-17 15:45:00,52.01,52.06,51.96,52.01,100400.0,30.9913,31.0211,30.9615,30.9913,100400.0
2009-07-17 15:50:00,52.0,52.15,51.99,52.11,165500.0,30.9854,31.0747,30.9794,31.0509,165500.0
2009-07-17 15:55:00,52.1,52.15,52.04,52.14,229700.0,31.0449,31.0747,31.0092,31.0688,229700.0
2009-07-20 09:30:00,52.33,52.58,52.33,52.56,71300.0,31.182,31.331,31.182,31.319,71300.0
2009-07-20 09:35:00,52.57,52.89,52.54,52.86,92500.0,31.325,31.5157,31.3071,31.4978,92500.0
2009-07-20 09:40:00,52.86,52.89,52.48,52.5,76800.0,31.4978,31.5157,31.2714,31.2833,76800.0
2009-07-20 09:45:00,52.52,52.81,52.51,52.75,158900.0,31.2952,31.468,31.2893,31.4323,158900.0
2009-07-20 09:50:00,52.74,52.81,52.68,52.7,72600.0,31.4263,31.468,31.3906,31.4025,72600.0
2009-07-20 09:55:00,52.68,52.72,52.59,52.66,61400.0,31.3906,31.4144,31.3369,31.3786,61400.0
2009-07-20 10:00:00,52.67,52.86,52.66,52.86,135400.0,31.3846,31.4978,31.3786,31.4978,135400.0
2009-07-20 10:05:00,52.86,52.92,52.8,52.84,53200.0,31.4978,31.5336,31.4621,31.4859,53200.0
2009-07-20 10:10:00,52.84,52.84,52.63,52.74,74000.0,31.4859,31.4859,31.3608,31.4263,74000.0
2009-07-20 10:15:00,52.75,52.84,52.69,52.73,70900.0,31.4323,31.4859,31.3965,31.4203,70900.0
2009-07-20 10:20:00,52.74,52.83,52.59,52.66,47900.0,31.4263,31.4799,31.3369,31.3786,47900.0
2009-07-20 10:25:00,52.65,52.66,52.52,52.57,47700.0,31.3727,31.3786,31.2952,31.325,47700.0
2009-07-20 10:30:00,52.59,52.59,52.33,52.35,51200.0,31.3369,31.3369,31.182,31.1939,51200.0
2009-07-20 10:35:00,52.35,52.44,52.31,52.33,56500.0,31.1939,31.2475,31.1701,31.182,56500.0
2009-07-20 10:40:00,52.33,52.43,52.29,52.43,36500.0,31.182,31.2416,31.1582,31.2416,36500.0
2009-07-20 10:45:00,52.43,52.45,52.25,52.27,76300.0,31.2416,31.2535,31.1343,31.1462,76300.0
2009-07-20 10:50:00,52.28,52.3,52.2,52.24,26500.0,31.1522,31.1641,31.1045,31.1284,26500.0
2009-07-20 10:55:00,52.23,52.29,52.2,52.23,17500.0,31.1224,31.1582,31.1045,31.1224,17500.0
2009-07-20 11:00:00,52.23,52.37,52.23,52.3,25100.0,31.1224,31.2058,31.1224,31.1641,25100.0
2009-07-20 11:05:00,52.3,52.31,52.2,52.23,19200.0,31.1641,31.1701,31.1045,31.1224,19200.0
2009-07-20 11:10:00,52.22,52.32,52.21,52.28,28600.0,31.1165,31.176,31.1105,31.1522,28600.0
2009-07-20 11:15:00,52.27,52.34,52.21,52.22,25300.0,31.1462,31.188,31.1105,31.1165,25300.0
2009-07-20 11:20:00,52.21,52.25,52.2,52.22,15700.0,31.1105,31.1343,31.1045,31.1165,15700.0
2009-07-20 11:25:00,52.22,52.32,52.21,52.27,25500.0,31.1165,31.176,31.1105,31.1462,25500.0
2009-07-20 11:30:00,52.27,52.36,52.27,52.3,32100.0,31.1462,31.1999,31.1462,31.1641,32100.0
2009-07-20 11:35:00,52.3,52.31,52.24,52.25,15700.0,31.1641,31.1701,31.1284,31.1343,15700.0
2009-07-20 11:40:00,52.25,52.28,52.22,52.24,17400.0,31.1343,31.1522,31.1165,31.1284,17400.0
2009-07-20 11:45:00,52.24,52.29,52.22,52.24,39200.0,31.1284,31.1582,31.1165,31.1284,39200.0
2009-07-20 11:50:00,52.24,52.27,52.21,52.26,13000.0,31.1284,31.1462,31.1105,31.1403,13000.0
2009-07-20 11:55:00,52.26,52.26,52.21,52.22,9400.0,31.1403,31.1403,31.1105,31.1165,9400.0
2009-07-20 12:00:00,52.22,52.28,52.21,52.24,15700.0,31.1165,31.1522,31.1105,31.1284,15700.0
2009-07-20 12:05:00,52.25,52.34,52.25,52.3,24700.0,31.1343,31.188,31.1343,31.1641,24700.0
2009-07-20 12:10:00,52.31,52.34,52.3,52.3,14200.0,31.1701,31.188,31.1641,31.1641,14200.0
2009-07-20 12:15:00,52.3,52.33,52.29,52.31,14600.0,31.1641,31.182,31.1582,31.1701,14600.0
2009-07-20 12:20:00,52.32,52.37,52.29,52.31,25300.0,31.176,31.2058,31.1582,31.1701,25300.0
2009-07-20 12:25:00,52.32,52.39,52.31,52.39,20500.0,31.176,31.2178,31.1701,31.2178,20500.0
2009-07-20 12:30:00,52.39,52.42,52.37,52.42,28600.0,31.2178,31.2356,31.2058,31.2356,28600.0
2009-07-20 12:35:00,52.41,52.47,52.39,52.47,13100.0,31.2297,31.2654,31.2178,31.2654,13100.0
2009-07-20 12:40:00,52.47,52.49,52.44,52.44,20100.0,31.2654,31.2773,31.2475,31.2475,20100.0
2009-07-20 12:45:00,52.44,52.45,52.41,52.42,9800.0,31.2475,31.2535,31.2297,31.2356,9800.0
2009-07-20 12:50:00,52.42,52.46,52.41,52.45,13100.0,31.2356,31.2595,31.2297,31.2535,13100.0
2009-07-20 12:55:00,52.46,52.49,52.4,52.4,11900.0,31.2595,31.2773,31.2237,31.2237,11900.0
2009-07-20 13:00:00,52.4,52.41,52.36,52.36,33700.0,31.2237,31.2297,31.1999,31.1999,33700.0
2009-07-20 13:05:00,52.36,52.39,52.33,52.35,22700.0,31.1999,31.2178,31.182,31.1939,22700.0
2009-07-20 13:10:00,52.35,52.37,52.28,52.3,12500.0,31.1939,31.2058,31.1522,31.1641,12500.0
2009-07-20 13:15:00,52.29,52.29,52.24,52.28,25000.0,31.1582,31.1582,31.1284,31.1522,25000.0
2009-07-20 13:20:00,52.28,52.31,52.25,52.3,10100.0,31.1522,31.1701,31.1343,31.1641,10100.0
2009-07-20 13:25:00,52.29,52.3,52.22,52.25,16900.0,31.1582,31.1641,31.1165,31.1343,16900.0
2009-07-20 13:30:00,52.25,52.26,52.17,52.25,48000.0,31.1343,31.1403,31.0867,31.1343,48000.0
2009-07-20 13:35:00,52.25,52.32,52.18,52.22,34100.0,31.1343,31.176,31.0926,31.1165,34100.0
2009-07-20 13:40:00,52.22,52.29,52.19,52.23,23400.0,31.1165,31.1582,31.0986,31.1224,23400.0
2009-07-20 13:45:00,52.23,52.33,52.21,52.33,27300.0,31.1224,31.182,31.1105,31.182,27300.0
2009-07-20 13:50:00,52.33,52.37,52.3,52.33,21500.0,31.182,31.2058,31.1641,31.182,21500.0
2009-07-20 13:55:00,52.34,52.45,52.33,52.41,38000.0,31.188,31.2535,31.182,31.2297,38000.0
2009-07-20 14:00:00,52.41,52.42,52.33,52.36,33200.0,31.2297,31.2356,31.182,31.1999,33200.0
2009-07-20 14:05:00,52.35,52.46,52.34,52.4,23000.0,31.1939,31.2595,31.188,31.2237,23000.0
2009-07-20 14:10:00,52.4,52.5,52.4,52.44,27100.0,31.2237,31.2833,31.2237,31.2475,27100.0
2009-07-20 14:15:00,52.43,52.52,52.43,52.51,20300.0,31.2416,31.2952,31.2416,31.2893,20300.0
2009-07-20 14:20:00,52.52,52.53,52.36,52.39,17000.0,31.2952,31.3012,31.1999,31.2178,17000.0
2009-07-20 14:25:00,52.39,52.4,52.28,52.33,23500.0,31.2178,31.2237,31.1522,31.182,23500.0
2009-07-20 14:30:00,52.33,52.46,52.32,52.4,26400.0,31.182,31.2595,31.176,31.2237,26400.0
2009-07-20 14:35:00,52.39,52.47,52.25,52.25,52900.0,31.2178,31.2654,31.1343,31.1343,52900.0
2009-07-20 14:40:00,52.25,52.28,52.21,52.26,57500.0,31.1343,31.1522,31.1105,31.1403,57500.0
2009-07-20 14:45:00,52.27,52.28,52.2,52.25,60100.0,31.1462,31.1522,31.1045,31.1343,60100.0
2009-07-20 14:50:00,52.24,52.25,52.19,52.22,46500.0,31.1284,31.1343,31.0986,31.1165,46500.0
2009-07-20 14:55:00,52.23,52.28,52.22,52.26,31000.0,31.1224,31.1522,31.1165,31.1403,31000.0
2009-07-20 15:00:00,52.27,52.48,52.27,52.42,63400.0,31.1462,31.2714,31.1462,31.2356,63400.0
2009-07-20 15:05:00,52.42,52.62,52.41,52.48,120000.0,31.2356,31.3548,31.2297,31.2714,120000.0
2009-07-20 15:10:00,52.49,52.53,52.46,52.53,46400.0,31.2773,31.3012,31.2595,31.3012,46400.0
2009-07-20 15:15:00,52.53,52.56,52.52,52.56,27900.0,31.3012,31.319,31.2952,31.319,27900.0
2009-07-20 15:20:00,52.56,52.67,52.55,52.67,49200.0,31.319,31.3846,31.3131,31.3846,49200.0
2009-07-20 15:25:00,52.67,52.69,52.58,52.62,54200.0,31.3846,31.3965,31.331,31.3548,54200.0
2009-07-20 15:30:00,52.62,52.67,52.57,52.65,49700.0,31.3548,31.3846,31.325,31.3727,49700.0
2009-07-20 15:35:00,52.66,52.7,52.57,52.65,75900.0,31.3786,31.4025,31.325,31.3727,75900.0
2009-07-20 15:40:00,52.65,52.7,52.57,52.59,100500.0,31.3727,31.4025,31.325,31.3369,100500.0
2009-07-20 15:45:00,52.59,52.61,52.55,52.56,91900.0,31.3369,31.3488,31.3131,31.319,91900.0
2009-07-20 15:50:00,52.56,52.76,52.55,52.7,167300.0,31.319,31.4382,31.3131,31.4025,167300.0
2009-07-20 15:55:00,52.7,52.73,52.64,52.68,159000.0,31.4025,31.4203,31.3667,31.3906,159000.0
2009-07-21 09:30:00,52.9,53.27,52.9,53.18,89500.0,31.5216,31.7421,31.5216,31.6885,89500.0
2009-07-21 09:35:00,53.15,53.15,52.62,52.95,110200.0,31.6706,31.6706,31.3548,31.5514,110200.0
2009-07-21 09:40:00,52.95,52.95,52.5,52.5,59500.0,31.5514,31.5514,31.2833,31.2833,59500.0
2009-07-21 09:45:00,52.5,52.65,52.38,52.57,70100.0,31.2833,31.3727,31.2118,31.325,70100.0
2009-07-21 09:50:00,52.57,52.68,52.46,52.68,72300.0,31.325,31.3906,31.2595,31.3906,72300.0
2009-07-21 09:55:00,52.66,52.82,52.66,52.79,59500.0,31.3786,31.474,31.3786,31.4561,59500.0
2009-07-21 10:00:00,52.78,52.8,52.45,52.63,94900.0,31.4501,31.4621,31.2535,31.3608,94900.0
2009-07-21 10:05:00,52.65,52.67,52.48,52.52,85100.0,31.3727,31.3846,31.2714,31.2952,85100.0
2009-07-21 10:10:00,52.5,52.51,52.34,52.45,72100.0,31.2833,31.2893,31.188,31.2535,72100.0
2009-07-21 10:15:00,52.47,52.62,52.44,52.61,45500.0,31.2654,31.3548,31.2475,31.3488,45500.0
2009-07-21 10:20:00,52.61,52.63,52.53,52.6,35800.0,31.3488,31.3608,31.3012,31.3429,35800.0
2009-07-21 10:25:00,52.6,52.64,52.55,52.63,20100.0,31.3429,31.3667,31.3131,31.3608,20100.0
2009-07-21 10:30:00,52.63,52.65,52.55,52.63,26400.0,31.3608,31.3727,31.3131,31.3608,26400.0
2009-07-21 10:35:00,52.64,52.72,52.54,52.67,36400.0,31.3667,31.4144,31.3071,31.3846,36400.0
2009-07-21 10:40:00,52.66,52.66,52.57,52.65,16900.0,31.3786,31.3786,31.325,31.3727,16900.0
2009-07-21 10:45:00,52.64,52.65,52.53,52.53,11800.0,31.3667,31.3727,31.3012,31.3012,11800.0
2009-07-21 10:50:00,52.55,52.56,52.37,52.48,27100.0,31.3131,31.319,31.2058,31.2714,27100.0
2009-07-21 10:55:00,52.46,52.58,52.41,52.58,41500.0,31.2595,31.331,31.2297,31.331,41500.0
2009-07-21 11:00:00,52.59,52.73,52.59,52.68,32000.0,31.3369,31.4203,31.3369,31.3906,32000.0
2009-07-21 11:05:00,52.68,52.72,52.61,52.71,17100.0,31.3906,31.4144,31.3488,31.4084,17100.0
2009-07-21 11:10:00,52.71,52.73,52.45,52.48,99900.0,31.4084,31.4203,31.2535,31.2714,99900.0
2009-07-21 11:15:00,52.47,52.48,52.34,52.36,76900.0,31.2654,31.2714,31.188,31.1999,76900.0
2009-07-21 11:20:00,52.36,52.37,52.23,52.23,48200.0,31.1999,31.2058,31.1224,31.1224,48200.0
2009-07-21 11:25:00,52.24,52.32,52.22,52.24,49900.0,31.1284,31.176,31.1165,31.1284,49900.0
2009-07-21 11:30:00,52.24,52.27,52.11,52.15,29300.0,31.1284,31.1462,31.0509,31.0747,29300.0
2009-07-21 11:35:00,52.15,52.23,52.13,52.13,47000.0,31.0747,31.1224,31.0628,31.0628,47000.0
2009-07-21 11:40:00,52.13,52.13,51.95,51.95,99700.0,31.0628,31.0628,30.9556,30.9556,99700.0
2009-07-21 11:45:00,51.94,51.95,51.85,51.88,59100.0,30.9496,30.9556,30.896,30.9139,59100.0
2009-07-21 11:50:00,51.87,52.03,51.86,52.03,24800.0,30.9079,31.0032,30.9019,31.0032,24800.0
2009-07-21 11:55:00,52.03,52.06,51.91,51.93,36500.0,31.0032,31.0211,30.9317,30.9436,36500.0
2009-07-21 12:00:00,51.92,52.03,51.9,52.01,19100.0,30.9377,31.0032,30.9258,30.9913,19100.0
2009-07-21 12:05:00,52.01,52.02,51.94,51.94,28400.0,30.9913,30.9973,30.9496,30.9496,28400.0
2009-07-21 12:10:00,51.95,52.02,51.94,52.01,40700.0,30.9556,30.9973,30.9496,30.9913,40700.0
2009-07-21 12:15:00,52.01,52.09,51.96,52.08,40700.0,30.9913,31.039,30.9615,31.033,40700.0
2009-07-21 12:20:00,52.08,52.08,51.94,51.94,14000.0,31.033,31.033,30.9496,30.9496,14000.0
2009-07-21 12:25:00,51.95,52.15,51.94,52.08,33800.0,30.9556,31.0747,30.9496,31.033,33800.0
2009-07-21 12:30:00,52.07,52.09,51.98,51.98,20900.0,31.0271,31.039,30.9734,30.9734,20900.0
2009-07-21 12:35:00,51.98,52.02,51.91,52.02,37200.0,30.9734,30.9973,30.9317,30.9973,37200.0
2009-07-21 12:40:00,52.02,52.02,51.93,51.94,13800.0,30.9973,30.9973,30.9436,30.9496,13800.0
2009-07-21 12:45:00,51.94,51.96,51.84,51.86,18000.0,30.9496,30.9615,30.89,30.9019,18000.0
2009-07-21 12:50:00,51.86,51.91,51.78,51.83,30200.0,30.9019,30.9317,30.8543,30.8841,30200.0
2009-07-21 12:55:00,51.8,51.88,51.73,51.87,41700.0,30.8662,30.9139,30.8245,30.9079,41700.0
2009-07-21 13:00:00,51.86,51.93,51.81,51.87,20400.0,30.9019,30.9436,30.8721,30.9079,20400.0
2009-07-21 13:05:00,51.88,51.88,51.76,51.82,15600.0,30.9139,30.9139,30.8424,30.8781,15600.0
2009-07-21 13:10:00,51.82,51.86,51.76,51.83,21400.0,30.8781,30.9019,30.8424,30.8841,21400.0
2009-07-21 13:15:00,51.84,51.86,51.79,51.84,16400.0,30.89,30.9019,30.8602,30.89,16400.0
2009-07-21 13:20:00,51.85,51.85,51.71,51.82,53500.0,30.896,30.896,30.8126,30.8781,53500.0
2009-07-21 13:25:00,51.82,51.88,51.81,51.88,34300.0,30.8781,30.9139,30.8721,30.9139,34300.0
2009-07-21 13:30:00,51.88,51.91,51.85,51.86,22200.0,30.9139,30.9317,30.896,30.9019,22200.0
2009-07-21 13:35:00,51.86,51.87,51.81,51.81,47100.0,30.9019,30.9079,30.8721,30.8721,47100.0
2009-07-21 13:40:00,51.8,51.82,51.76,51.79,39600.0,30.8662,30.8781,30.8424,30.8602,39600.0
2009-07-21 13:45:00,51.8,51.85,51.78,51.8,57600.0,30.8662,30.896,30.8543,30.8662,57600.0
2009-07-21 13:50:00,51.8,51.83,51.72,51.75,35700.0,30.8662,30.8841,30.8185,30.8364,35700.0
2009-07-21 13:55:00,51.74,51.78,51.72,51.75,31300.0,30.8304,30.8543,30.8185,30.8364,31300.0
2009-07-21 14:00:00,51.76,51.87,51.75,51.87,23000.0,30.8424,30.9079,30.8364,30.9079,23000.0
2009-07-21 14:05:00,51.88,51.94,51.85,51.91,16200.0,30.9139,30.9496,30.896,30.9317,16200.0
2009-07-21 14:10:00,51.91,51.98,51.9,51.98,20800.0,30.9317,30.9734,30.9258,30.9734,20800.0
2009-07-21 14:15:00,51.97,52.0,51.78,51.78,52400.0,30.9675,30.9854,30.8543,30.8543,52400.0
2009-07-21 14:20:00,51.79,51.89,51.71,51.89,44100.0,30.8602,30.9198,30.8126,30.9198,44100.0
2009-07-21 14:25:00,51.89,51.89,51.77,51.8,27400.0,30.9198,30.9198,30.8483,30.8662,27400.0
2009-07-21 14:30:00,51.8,51.81,51.71,51.75,30500.0,30.8662,30.8721,30.8126,30.8364,30500.0
2009-07-21 14:35:00,51.75,51.95,51.75,51.91,22700.0,30.8364,30.9556,30.8364,30.9317,22700.0
2009-07-21 14:40:00,51.9,51.93,51.85,51.93,9800.0,30.9258,30.9436,30.896,30.9436,9800.0
2009-07-21 14:45:00,51.94,51.98,51.87,51.97,24300.0,30.9496,30.9734,30.9079,30.9675,24300.0
2009-07-21 14:50:00,52.0,52.05,51.93,51.99,56200.0,30.9854,31.0152,30.9436,30.9794,56200.0
2009-07-21 14:55:00,51.99,52.02,51.97,52.0,33600.0,30.9794,30.9973,30.9675,30.9854,33600.0
2009-07-21 15:00:00,52.03,52.12,51.98,52.04,65800.0,31.0032,31.0569,30.9734,31.0092,65800.0
2009-07-21 15:05:00,52.03,52.05,51.94,51.97,22700.0,31.0032,31.0152,30.9496,30.9675,22700.0
2009-07-21 15:10:00,51.98,52.05,51.96,51.99,30100.0,30.9734,31.0152,30.9615,30.9794,30100.0
2009-07-21 15:15:00,51.98,52.07,51.94,52.06,29500.0,30.9734,31.0271,30.9496,31.0211,29500.0
2009-07-21 15:20:00,52.05,52.05,51.93,51.97,22900.0,31.0152,31.0152,30.9436,30.9675,22900.0
2009-07-21 15:25:00,51.98,52.1,51.98,52.02,37600.0,30.9734,31.0449,30.9734,30.9973,37600.0
2009-07-21 15:30:00,52.02,52.1,52.02,52.05,38500.0,30.9973,31.0449,30.9973,31.0152,38500.0
2009-07-21 15:35:00,52.04,52.13,52.03,52.13,35500.0,31.0092,31.0628,31.0032,31.0628,35500.0
2009-07-21 15:40:00,52.12,52.22,52.1,52.22,61400.0,31.0569,31.1165,31.0449,31.1165,61400.0
2009-07-21 15:45:00,52.22,52.24,52.05,52.06,78000.0,31.1165,31.1284,31.0152,31.0211,78000.0
2009-07-21 15:50:00,52.05,52.16,52.05,52.11,107600.0,31.0152,31.0807,31.0152,31.0509,107600.0
2009-07-21 15:55:00,52.11,52.28,52.07,52.28,136300.0,31.0509,31.1522,31.0271,31.1522,136300.0
2009-07-22 09:30:00,51.92,52.89,51.9,52.89,104200.0,30.9377,31.5157,30.9258,31.5157,104200.0
2009-07-22 09:35:00,52.89,52.89,52.58,52.8,110400.0,31.5157,31.5157,31.331,31.4621,110400.0
2009-07-22 09:40:00,52.8,53.0,52.72,52.97,102100.0,31.4621,31.5812,31.4144,31.5634,102100.0
2009-07-22 09:45:00,52.97,53.16,52.96,53.13,184000.0,31.5634,31.6766,31.5574,31.6587,184000.0
2009-07-22 09:50:00,53.13,53.3,53.1,53.26,95200.0,31.6587,31.76,31.6408,31.7362,95200.0
2009-07-22 09:55:00,53.27,53.28,53.17,53.25,57800.0,31.7421,31.7481,31.6825,31.7302,57800.0
2009-07-22 10:00:00,53.25,53.54,53.24,53.39,138600.0,31.7302,31.903,31.7242,31.8136,138600.0
2009-07-22 10:05:00,53.38,53.4,53.22,53.31,75900.0,31.8077,31.8196,31.7123,31.766,75900.0
2009-07-22 10:10:00,53.33,53.37,53.27,53.31,83300.0,31.7779,31.8017,31.7421,31.766,83300.0
2009-07-22 10:15:00,53.29,53.36,53.18,53.18,54200.0,31.754,31.7957,31.6885,31.6885,54200.0
2009-07-22 10:20:00,53.19,53.32,53.09,53.23,60600.0,31.6944,31.7719,31.6349,31.7183,60600.0
2009-07-22 10:25:00,53.24,53.29,53.16,53.22,69600.0,31.7242,31.754,31.6766,31.7123,69600.0
2009-07-22 10:30:00,53.23,53.25,53.02,53.06,55600.0,31.7183,31.7302,31.5932,31.617,55600.0
2009-07-22 10:35:00,53.03,53.06,52.85,52.87,45800.0,31.5991,31.617,31.4919,31.5038,45800.0
2009-07-22 10:40:00,52.87,52.94,52.85,52.91,27500.0,31.5038,31.5455,31.4919,31.5276,27500.0
2009-07-22 10:45:00,52.92,52.99,52.92,52.96,34400.0,31.5336,31.5753,31.5336,31.5574,34400.0
2009-07-22 10:50:00,52.96,53.03,52.88,52.88,29700.0,31.5574,31.5991,31.5097,31.5097,29700.0
2009-07-22 10:55:00,52.88,52.96,52.87,52.91,38300.0,31.5097,31.5574,31.5038,31.5276,38300.0
2009-07-22 11:00:00,52.92,52.93,52.81,52.83,45900.0,31.5336,31.5395,31.468,31.4799,45900.0
2009-07-22 11:05:00,52.83,52.86,52.78,52.83,72100.0,31.4799,31.4978,31.4501,31.4799,72100.0
2009-07-22 11:10:00,52.84,52.84,52.78,52.84,49600.0,31.4859,31.4859,31.4501,31.4859,49600.0
2009-07-22 11:15:00,52.81,52.84,52.79,52.8,18800.0,31.468,31.4859,31.4561,31.4621,18800.0
2009-07-22 11:20:00,52.8,52.8,52.65,52.68,40700.0,31.4621,31.4621,31.3727,31.3906,40700.0
2009-07-22 11:25:00,52.68,52.76,52.65,52.72,21000.0,31.3906,31.4382,31.3727,31.4144,21000.0
2009-07-22 11:30:00,52.73,52.83,52.72,52.78,25500.0,31.4203,31.4799,31.4144,31.4501,25500.0
2009-07-22 11:35:00,52.78,52.78,52.67,52.69,17000.0,31.4501,31.4501,31.3846,31.3965,17000.0
2009-07-22 11:40:00,52.68,52.69,52.62,52.62,14200.0,31.3906,31.3965,31.3548,31.3548,14200.0
2009-07-22 11:45:00,52.63,52.72,52.62,52.65,29400.0,31.3608,31.4144,31.3548,31.3727,29400.0
2009-07-22 11:50:00,52.64,52.69,52.63,52.63,29200.0,31.3667,31.3965,31.3608,31.3608,29200.0
2009-07-22 11:55:00,52.64,52.73,52.64,52.71,13700.0,31.3667,31.4203,31.3667,31.4084,13700.0
2009-07-22 12:00:00,52.71,52.78,52.71,52.77,14100.0,31.4084,31.4501,31.4084,31.4442,14100.0
2009-07-22 12:05:00,52.77,52.83,52.73,52.75,23600.0,31.4442,31.4799,31.4203,31.4323,23600.0
2009-07-22 12:10:00,52.75,52.76,52.59,52.61,25900.0,31.4323,31.4382,31.3369,31.3488,25900.0
2009-07-22 12:15:00,52.6,52.61,52.55,52.61,22000.0,31.3429,31.3488,31.3131,31.3488,22000.0
2009-07-22 12:20:00,52.6,52.74,52.6,52.72,25000.0,31.3429,31.4263,31.3429,31.4144,25000.0
2009-07-22 12:25:00,52.72,52.72,52.67,52.7,62400.0,31.4144,31.4144,31.3846,31.4025,62400.0
2009-07-22 12:30:00,52.71,52.72,52.67,52.67,31100.0,31.4084,31.4144,31.3846,31.3846,31100.0
2009-07-22 12:35:00,52.68,52.72,52.66,52.69,41600.0,31.3906,31.4144,31.3786,31.3965,41600.0
2009-07-22 12:40:00,52.68,52.71,52.66,52.67,19900.0,31.3906,31.4084,31.3786,31.3846,19900.0
2009-07-22 12:45:00,52.67,52.7,52.61,52.69,43800.0,31.3846,31.4025,31.3488,31.3965,43800.0
2009-07-22 12:50:00,52.69,52.76,52.68,52.7,32300.0,31.3965,31.4382,31.3906,31.4025,32300.0
2009-07-22 12:55:00,52.72,52.72,52.61,52.61,24800.0,31.4144,31.4144,31.3488,31.3488,24800.0
2009-07-22 13:00:00,52.62,52.63,52.51,52.53,49700.0,31.3548,31.3608,31.2893,31.3012,49700.0
2009-07-22 13:05:00,52.52,52.6,52.52,52.57,23300.0,31.2952,31.3429,31.2952,31.325,23300.0
2009-07-22 13:10:00,52.57,52.6,52.55,52.6,12100.0,31.325,31.3429,31.3131,31.3429,12100.0
2009-07-22 13:15:00,52.59,52.61,52.53,52.55,44000.0,31.3369,31.3488,31.3012,31.3131,44000.0
2009-07-22 13:20:00,52.54,52.55,52.41,52.43,38500.0,31.3071,31.3131,31.2297,31.2416,38500.0
2009-07-22 13:25:00,52.42,52.46,52.36,52.37,47100.0,31.2356,31.2595,31.1999,31.2058,47100.0
2009-07-22 13:30:00,52.37,52.4,52.31,52.39,40600.0,31.2058,31.2237,31.1701,31.2178,40600.0
2009-07-22 13:35:00,52.4,52.42,52.35,52.4,34100.0,31.2237,31.2356,31.1939,31.2237,34100.0
2009-07-22 13:40:00,52.4,52.41,52.33,52.35,33300.0,31.2237,31.2297,31.182,31.1939,33300.0
2009-07-22 13:45:00,52.36,52.41,52.33,52.38,47700.0,31.1999,31.2297,31.182,31.2118,47700.0
2009-07-22 13:50:00,52.39,52.41,52.35,52.37,40800.0,31.2178,31.2297,31.1939,31.2058,40800.0
2009-07-22 13:55:00,52.38,52.41,52.38,52.41,56100.0,31.2118,31.2297,31.2118,31.2297,56100.0
2009-07-22 14:00:00,52.41,52.43,52.32,52.38,53400.0,31.2297,31.2416,31.176,31.2118,53400.0
2009-07-22 14:05:00,52.38,52.41,52.36,52.38,23700.0,31.2118,31.2297,31.1999,31.2118,23700.0
2009-07-22 14:10:00,52.39,52.4,52.32,52.37,39900.0,31.2178,31.2237,31.176,31.2058,39900.0
2009-07-22 14:15:00,52.37,52.38,52.31,52.36,54700.0,31.2058,31.2118,31.1701,31.1999,54700.0
2009-07-22 14:20:00,52.35,52.35,52.19,52.24,79200.0,31.1939,31.1939,31.0986,31.1284,79200.0
2009-07-22 14:25:00,52.23,52.32,52.22,52.28,55400.0,31.1224,31.176,31.1165,31.1522,55400.0
2009-07-22 14:30:00,52.28,52.36,52.27,52.36,43300.0,31.1522,31.1999,31.1462,31.1999,43300.0
2009-07-22 14:35:00,52.35,52.38,52.33,52.35,27700.0,31.1939,31.2118,31.182,31.1939,27700.0
2009-07-22 14:40:00,52.35,52.39,52.29,52.36,54200.0,31.1939,31.2178,31.1582,31.1999,54200.0
2009-07-22 14:45:00,52.36,52.36,52.22,52.25,34700.0,31.1999,31.1999,31.1165,31.1343,34700.0
2009-07-22 14:50:00,52.24,52.38,52.23,52.33,33100.0,31.1284,31.2118,31.1224,31.182,33100.0
2009-07-22 14:55:00,52.34,52.38,52.3,52.33,35900.0,31.188,31.2118,31.1641,31.182,35900.0
2009-07-22 15:00:00,52.32,52.37,52.29,52.29,39200.0,31.176,31.2058,31.1582,31.1582,39200.0
2009-07-22 15:05:00,52.3,52.32,52.11,52.16,89200.0,31.1641,31.176,31.0509,31.0807,89200.0
2009-07-22 15:10:00,52.15,52.16,52.01,52.03,98200.0,31.0747,31.0807,30.9913,31.0032,98200.0
2009-07-22 15:15:00,52.04,52.06,51.91,51.95,110600.0,31.0092,31.0211,30.9317,30.9556,110600.0
2009-07-22 15:20:00,51.95,52.02,51.92,51.95,96400.0,30.9556,30.9973,30.9377,30.9556,96400.0
2009-07-22 15:25:00,51.95,51.98,51.93,51.96,88900.0,30.9556,30.9734,30.9436,30.9615,88900.0
2009-07-22 15:30:00,51.96,52.07,51.93,52.07,69900.0,30.9615,31.0271,30.9436,31.0271,69900.0
2009-07-22 15:35:00,52.07,52.12,51.98,52.11,73500.0,31.0271,31.0569,30.9734,31.0509,73500.0
2009-07-22 15:40:00,52.11,52.15,52.05,52.11,131900.0,31.0509,31.0747,31.0152,31.0509,131900.0
2009-07-22 15:45:00,52.1,52.22,52.08,52.13,163300.0,31.0449,31.1165,31.033,31.0628,163300.0
2009-07-22 15:50:00,52.12,52.22,52.05,52.22,177500.0,31.0569,31.1165,31.0152,31.1165,177500.0
2009-07-22 15:55:00,52.21,52.33,52.17,52.29,214700.0,31.1105,31.182,31.0867,31.1582,214700.0
2009-07-23 09:30:00,51.2,51.53,50.8,51.45,280000.0,30.5087,30.7053,30.2703,30.6576,280000.0
2009-07-23 09:35:00,51.43,51.49,51.16,51.39,145700.0,30.6457,30.6815,30.4848,30.6219,145700.0
2009-07-23 09:40:00,51.41,51.5,51.24,51.35,107400.0,30.6338,30.6874,30.5325,30.598,107400.0
2009-07-23 09:45:00,51.37,51.5,51.17,51.25,140900.0,30.61,30.6874,30.4908,30.5385,140900.0
2009-07-23 09:50:00,51.25,51.29,51.15,51.27,97000.0,30.5385,30.5623,30.4789,30.5504,97000.0
2009-07-23 09:55:00,51.27,51.71,51.27,51.64,191500.0,30.5504,30.8126,30.5504,30.7708,191500.0
2009-07-23 10:00:00,51.65,51.78,51.32,51.4,149500.0,30.7768,30.8543,30.5802,30.6278,149500.0
2009-07-23 10:05:00,51.4,51.88,51.36,51.88,104900.0,30.6278,30.9139,30.604,30.9139,104900.0
2009-07-23 10:10:00,51.87,52.1,51.8,52.05,104200.0,30.9079,31.0449,30.8662,31.0152,104200.0
2009-07-23 10:15:00,52.06,52.25,51.88,52.17,102500.0,31.0211,31.1343,30.9139,31.0867,102500.0
2009-07-23 10:20:00,52.18,52.4,52.17,52.4,98200.0,31.0926,31.2237,31.0867,31.2237,98200.0
2009-07-23 10:25:00,52.4,52.58,52.26,52.38,126500.0,31.2237,31.331,31.1403,31.2118,126500.0
2009-07-23 10:30:00,52.39,52.98,52.36,52.94,225000.0,31.2178,31.5693,31.1999,31.5455,225000.0
2009-07-23 10:35:00,52.94,52.97,52.77,52.79,254300.0,31.5455,31.5634,31.4442,31.4561,254300.0
2009-07-23 10:40:00,52.81,52.86,52.7,52.7,53100.0,31.468,31.4978,31.4025,31.4025,53100.0
2009-07-23 10:45:00,52.74,52.89,52.71,52.78,81200.0,31.4263,31.5157,31.4084,31.4501,81200.0
2009-07-23 10:50:00,52.76,52.82,52.61,52.75,116700.0,31.4382,31.474,31.3488,31.4323,116700.0
2009-07-23 10:55:00,52.75,52.94,52.71,52.93,118000.0,31.4323,31.5455,31.4084,31.5395,118000.0
2009-07-23 11:00:00,52.94,53.25,52.92,53.22,163100.0,31.5455,31.7302,31.5336,31.7123,163100.0
2009-07-23 11:05:00,53.23,53.34,53.19,53.31,154600.0,31.7183,31.7838,31.6944,31.766,154600.0
2009-07-23 11:10:00,53.31,53.67,53.3,53.65,176000.0,31.766,31.9805,31.76,31.9685,176000.0
2009-07-23 11:15:00,53.66,53.67,53.43,53.51,91200.0,31.9745,31.9805,31.8375,31.8851,91200.0
2009-07-23 11:20:00,53.51,53.53,53.35,53.37,47100.0,31.8851,31.897,31.7898,31.8017,47100.0
2009-07-23 11:25:00,53.36,53.39,53.28,53.33,31500.0,31.7957,31.8136,31.7481,31.7779,31500.0
2009-07-23 11:30:00,53.32,53.35,53.17,53.35,33900.0,31.7719,31.7898,31.6825,31.7898,33900.0
2009-07-23 11:35:00,53.35,53.51,53.34,53.43,41200.0,31.7898,31.8851,31.7838,31.8375,41200.0
2009-07-23 11:40:00,53.44,53.59,53.42,53.52,46300.0,31.8434,31.9328,31.8315,31.8911,46300.0
2009-07-23 11:45:00,53.53,53.67,53.52,53.66,36100.0,31.897,31.9805,31.8911,31.9745,36100.0
2009-07-23 11:50:00,53.65,53.67,53.45,53.46,42500.0,31.9685,31.9805,31.8494,31.8553,42500.0
2009-07-23 11:55:00,53.48,53.48,53.36,53.36,22700.0,31.8673,31.8673,31.7957,31.7957,22700.0
2009-07-23 12:00:00,53.35,53.5,53.32,53.49,32900.0,31.7898,31.8792,31.7719,31.8732,32900.0
2009-07-23 12:05:00,53.47,53.6,53.44,53.6,51900.0,31.8613,31.9388,31.8434,31.9388,51900.0
2009-07-23 12:10:00,53.59,53.6,53.4,53.49,26900.0,31.9328,31.9388,31.8196,31.8732,26900.0
2009-07-23 12:15:00,53.49,53.56,53.48,53.56,32800.0,31.8732,31.9149,31.8673,31.9149,32800.0
2009-07-23 12:20:00,53.56,53.59,53.41,53.57,37100.0,31.9149,31.9328,31.8255,31.9209,37100.0
2009-07-23 12:25:00,53.57,53.91,53.57,53.91,123200.0,31.9209,32.1235,31.9209,32.1235,123200.0
2009-07-23 12:30:00,53.91,54.0,53.88,53.94,103000.0,32.1235,32.1771,32.1056,32.1414,103000.0
2009-07-23 12:35:00,53.92,53.97,53.79,53.79,150000.0,32.1294,32.1592,32.052,32.052,150000.0
2009-07-23 12:40:00,53.78,53.93,53.78,53.91,58200.0,32.046,32.1354,32.046,32.1235,58200.0
2009-07-23 12:45:00,53.9,53.95,53.85,53.89,56600.0,32.1175,32.1473,32.0877,32.1116,56600.0
2009-07-23 12:50:00,53.89,53.91,53.63,53.72,74700.0,32.1116,32.1235,31.9566,32.0103,74700.0
2009-07-23 12:55:00,53.73,53.89,53.71,53.88,36600.0,32.0162,32.1116,32.0043,32.1056,36600.0
2009-07-23 13:00:00,53.88,53.89,53.66,53.69,78500.0,32.1056,32.1116,31.9745,31.9924,78500.0
2009-07-23 13:05:00,53.68,53.75,53.6,53.62,33200.0,31.9864,32.0281,31.9388,31.9507,33200.0
2009-07-23 13:10:00,53.62,53.71,53.58,53.68,32700.0,31.9507,32.0043,31.9268,31.9864,32700.0
2009-07-23 13:15:00,53.68,53.7,53.62,53.68,28600.0,31.9864,31.9983,31.9507,31.9864,28600.0
2009-07-23 13:20:00,53.7,53.82,53.66,53.79,37700.0,31.9983,32.0698,31.9745,32.052,37700.0
2009-07-23 13:25:00,53.79,53.88,53.75,53.77,34300.0,32.052,32.1056,32.0281,32.0401,34300.0
2009-07-23 13:30:00,53.76,53.77,53.64,53.66,39500.0,32.0341,32.0401,31.9626,31.9745,39500.0
2009-07-23 13:35:00,53.65,53.75,53.64,53.72,75100.0,31.9685,32.0281,31.9626,32.0103,75100.0
2009-07-23 13:40:00,53.71,53.75,53.63,53.63,51300.0,32.0043,32.0281,31.9566,31.9566,51300.0
2009-07-23 13:45:00,53.63,53.63,53.38,53.38,76800.0,31.9566,31.9566,31.8077,31.8077,76800.0
2009-07-23 13:50:00,53.39,53.4,53.32,53.34,81100.0,31.8136,31.8196,31.7719,31.7838,81100.0
2009-07-23 13:55:00,53.34,53.36,53.2,53.23,67400.0,31.7838,31.7957,31.7004,31.7183,67400.0
2009-07-23 14:00:00,53.23,53.43,53.23,53.43,91700.0,31.7183,31.8375,31.7183,31.8375,91700.0
2009-07-23 14:05:00,53.44,53.71,53.27,53.27,92200.0,31.8434,32.0043,31.7421,31.7421,92200.0
2009-07-23 14:10:00,53.27,53.39,53.26,53.36,69000.0,31.7421,31.8136,31.7362,31.7957,69000.0
2009-07-23 14:15:00,53.35,53.4,53.32,53.39,38600.0,31.7898,31.8196,31.7719,31.8136,38600.0
2009-07-23 14:20:00,53.4,53.41,53.25,53.38,74300.0,31.8196,31.8255,31.7302,31.8077,74300.0
2009-07-23 14:25:00,53.37,53.52,53.37,53.48,58300.0,31.8017,31.8911,31.8017,31.8673,58300.0
2009-07-23 14:30:00,53.48,53.58,53.47,53.54,68300.0,31.8673,31.9268,31.8613,31.903,68300.0
2009-07-23 14:35:00,53.53,53.67,53.31,53.32,235600.0,31.897,31.9805,31.766,31.7719,235600.0
2009-07-23 14:40:00,53.33,53.37,53.26,53.29,101700.0,31.7779,31.8017,31.7362,31.754,101700.0
2009-07-23 14:45:00,53.29,53.41,53.28,53.36,47800.0,31.754,31.8255,31.7481,31.7957,47800.0
2009-07-23 14:50:00,53.37,53.37,53.19,53.31,57400.0,31.8017,31.8017,31.6944,31.766,57400.0
2009-07-23 14:55:00,53.31,53.39,53.28,53.36,41400.0,31.766,31.8136,31.7481,31.7957,41400.0
2009-07-23 15:00:00,53.36,53.5,53.36,53.48,69100.0,31.7957,31.8792,31.7957,31.8673,69100.0
2009-07-23 15:05:00,53.49,53.5,53.46,53.49,57400.0,31.8732,31.8792,31.8553,31.8732,57400.0
2009-07-23 15:10:00,53.5,53.66,53.48,53.61,133000.0,31.8792,31.9745,31.8673,31.9447,133000.0
2009-07-23 15:15:00,53.61,53.62,53.49,53.56,54200.0,31.9447,31.9507,31.8732,31.9149,54200.0
2009-07-23 15:20:00,53.56,53.58,53.21,53.25,174500.0,31.9149,31.9268,31.7064,31.7302,174500.0
2009-07-23 15:25:00,53.24,53.38,53.22,53.29,77600.0,31.7242,31.8077,31.7123,31.754,77600.0
2009-07-23 15:30:00,53.29,53.56,53.25,53.46,139600.0,31.754,31.9149,31.7302,31.8553,139600.0
2009-07-23 15:35:00,53.46,53.54,53.42,53.48,66900.0,31.8553,31.903,31.8315,31.8673,66900.0
2009-07-23 15:40:00,53.49,53.62,53.46,53.56,95900.0,31.8732,31.9507,31.8553,31.9149,95900.0
2009-07-23 15:45:00,53.57,53.57,53.36,53.4,105900.0,31.9209,31.9209,31.7957,31.8196,105900.0
2009-07-23 15:50:00,53.38,53.49,53.29,53.43,169900.0,31.8077,31.8732,31.754,31.8375,169900.0
2009-07-23 15:55:00,53.43,53.49,53.39,53.46,202400.0,31.8375,31.8732,31.8136,31.8553,202400.0
2009-07-24 09:30:00,53.32,53.66,53.05,53.56,111000.0,31.7719,31.9745,31.611,31.9149,111000.0
2009-07-24 09:35:00,53.54,53.56,53.43,53.52,24200.0,31.903,31.9149,31.8375,31.8911,24200.0
2009-07-24 09:40:00,53.52,53.68,53.51,53.65,57800.0,31.8911,31.9864,31.8851,31.9685,57800.0
2009-07-24 09:45:00,53.65,53.7,53.34,53.35,41800.0,31.9685,31.9983,31.7838,31.7898,41800.0
2009-07-24 09:50:00,53.35,53.35,53.23,53.28,62500.0,31.7898,31.7898,31.7183,31.7481,62500.0
2009-07-24 09:55:00,53.27,53.3,53.06,53.1,73000.0,31.7421,31.76,31.617,31.6408,73000.0
2009-07-24 10:00:00,53.11,53.12,52.83,52.91,108400.0,31.6468,31.6527,31.4799,31.5276,108400.0
2009-07-24 10:05:00,52.91,53.1,52.88,52.92,33600.0,31.5276,31.6408,31.5097,31.5336,33600.0
2009-07-24 10:10:00,52.94,52.97,52.81,52.81,42400.0,31.5455,31.5634,31.468,31.468,42400.0
2009-07-24 10:15:00,52.82,52.96,52.81,52.92,27100.0,31.474,31.5574,31.468,31.5336,27100.0
2009-07-24 10:20:00,52.91,52.91,52.81,52.87,26300.0,31.5276,31.5276,31.468,31.5038,26300.0
2009-07-24 10:25:00,52.89,53.03,52.82,52.93,39500.0,31.5157,31.5991,31.474,31.5395,39500.0
2009-07-24 10:30:00,52.91,52.92,52.83,52.87,24500.0,31.5276,31.5336,31.4799,31.5038,24500.0
2009-07-24 10:35:00,52.87,52.94,52.78,52.78,34300.0,31.5038,31.5455,31.4501,31.4501,34300.0
2009-07-24 10:40:00,52.78,52.82,52.68,52.68,41300.0,31.4501,31.474,31.3906,31.3906,41300.0
2009-07-24 10:45:00,52.69,52.79,52.65,52.76,34000.0,31.3965,31.4561,31.3727,31.4382,34000.0
2009-07-24 10:50:00,52.77,52.77,52.68,52.68,55500.0,31.4442,31.4442,31.3906,31.3906,55500.0
2009-07-24 10:55:00,52.69,52.69,52.61,52.64,30400.0,31.3965,31.3965,31.3488,31.3667,30400.0
2009-07-24 11:00:00,52.65,52.7,52.61,52.7,35900.0,31.3727,31.4025,31.3488,31.4025,35900.0
2009-07-24 11:05:00,52.68,52.7,52.61,52.63,25300.0,31.3906,31.4025,31.3488,31.3608,25300.0
2009-07-24 11:10:00,52.64,52.86,52.63,52.84,46900.0,31.3667,31.4978,31.3608,31.4859,46900.0
2009-07-24 11:15:00,52.83,52.85,52.79,52.82,22400.0,31.4799,31.4919,31.4561,31.474,22400.0
2009-07-24 11:20:00,52.82,52.99,52.82,52.93,30200.0,31.474,31.5753,31.474,31.5395,30200.0
2009-07-24 11:25:00,52.93,52.99,52.93,52.98,14900.0,31.5395,31.5753,31.5395,31.5693,14900.0
2009-07-24 11:30:00,52.99,53.05,52.95,52.98,31600.0,31.5753,31.611,31.5514,31.5693,31600.0
2009-07-24 11:35:00,52.98,52.99,52.89,52.89,10800.0,31.5693,31.5753,31.5157,31.5157,10800.0
2009-07-24 11:40:00,52.89,52.9,52.65,52.87,92800.0,31.5157,31.5216,31.3727,31.5038,92800.0
2009-07-24 11:45:00,52.88,53.06,52.88,53.06,12600.0,31.5097,31.617,31.5097,31.617,12600.0
2009-07-24 11:50:00,53.06,53.09,53.0,53.0,10300.0,31.617,31.6349,31.5812,31.5812,10300.0
2009-07-24 11:55:00,53.0,53.23,52.99,53.2,52000.0,31.5812,31.7183,31.5753,31.7004,52000.0
2009-07-24 12:00:00,53.18,53.21,53.1,53.11,10200.0,31.6885,31.7064,31.6408,31.6468,10200.0
2009-07-24 12:05:00,53.11,53.19,53.09,53.19,12900.0,31.6468,31.6944,31.6349,31.6944,12900.0
2009-07-24 12:10:00,53.19,53.3,53.18,53.22,38000.0,31.6944,31.76,31.6885,31.7123,38000.0
2009-07-24 12:15:00,53.21,53.35,53.21,53.25,21700.0,31.7064,31.7898,31.7064,31.7302,21700.0
2009-07-24 12:20:00,53.25,53.26,53.12,53.24,17500.0,31.7302,31.7362,31.6527,31.7242,17500.0
2009-07-24 12:25:00,53.23,53.28,53.19,53.26,11400.0,31.7183,31.7481,31.6944,31.7362,11400.0
2009-07-24 12:30:00,53.27,53.35,53.27,53.3,12700.0,31.7421,31.7898,31.7421,31.76,12700.0
2009-07-24 12:35:00,53.29,53.3,53.17,53.28,20000.0,31.754,31.76,31.6825,31.7481,20000.0
2009-07-24 12:40:00,53.28,53.29,53.22,53.25,23600.0,31.7481,31.754,31.7123,31.7302,23600.0
2009-07-24 12:45:00,53.24,53.29,53.24,53.24,18700.0,31.7242,31.754,31.7242,31.7242,18700.0
2009-07-24 12:50:00,53.23,53.24,53.19,53.21,13700.0,31.7183,31.7242,31.6944,31.7064,13700.0
2009-07-24 12:55:00,53.21,53.22,53.1,53.13,34300.0,31.7064,31.7123,31.6408,31.6587,34300.0
2009-07-24 13:00:00,53.14,53.14,53.05,53.07,46400.0,31.6647,31.6647,31.611,31.6229,46400.0
2009-07-24 13:05:00,53.07,53.13,53.04,53.09,46400.0,31.6229,31.6587,31.6051,31.6349,46400.0
2009-07-24 13:10:00,53.08,53.13,53.07,53.1,11500.0,31.6289,31.6587,31.6229,31.6408,11500.0
2009-07-24 13:15:00,53.09,53.2,53.09,53.09,37200.0,31.6349,31.7004,31.6349,31.6349,37200.0
2009-07-24 13:20:00,53.08,53.13,53.06,53.12,50300.0,31.6289,31.6587,31.617,31.6527,50300.0
2009-07-24 13:25:00,53.1,53.12,53.07,53.1,12900.0,31.6408,31.6527,31.6229,31.6408,12900.0
2009-07-24 13:30:00,53.1,53.2,53.1,53.18,93600.0,31.6408,31.7004,31.6408,31.6885,93600.0
2009-07-24 13:35:00,53.18,53.33,53.17,53.33,63100.0,31.6885,31.7779,31.6825,31.7779,63100.0
2009-07-24 13:40:00,53.32,53.34,53.21,53.23,34000.0,31.7719,31.7838,31.7064,31.7183,34000.0
2009-07-24 13:45:00,53.23,53.25,53.12,53.12,43600.0,31.7183,31.7302,31.6527,31.6527,43600.0
2009-07-24 13:50:00,53.12,53.14,53.07,53.07,31500.0,31.6527,31.6647,31.6229,31.6229,31500.0
2009-07-24 13:55:00,53.07,53.12,53.02,53.06,37900.0,31.6229,31.6527,31.5932,31.617,37900.0
2009-07-24 14:00:00,53.05,53.1,53.01,53.05,59600.0,31.611,31.6408,31.5872,31.611,59600.0
2009-07-24 14:05:00,53.04,53.19,53.03,53.17,27400.0,31.6051,31.6944,31.5991,31.6825,27400.0
2009-07-24 14:10:00,53.16,53.18,53.11,53.16,39100.0,31.6766,31.6885,31.6468,31.6766,39100.0
2009-07-24 14:15:00,53.17,53.19,53.05,53.05,47800.0,31.6825,31.6944,31.611,31.611,47800.0
2009-07-24 14:20:00,53.04,53.06,52.98,52.98,52100.0,31.6051,31.617,31.5693,31.5693,52100.0
2009-07-24 14:25:00,52.99,53.05,52.97,53.0,37100.0,31.5753,31.611,31.5634,31.5812,37100.0
2009-07-24 14:30:00,53.0,53.11,52.97,53.04,29600.0,31.5812,31.6468,31.5634,31.6051,29600.0
2009-07-24 14:35:00,53.04,53.04,52.95,52.98,32600.0,31.6051,31.6051,31.5514,31.5693,32600.0
2009-07-24 14:40:00,52.97,53.02,52.96,52.99,29800.0,31.5634,31.5932,31.5574,31.5753,29800.0
2009-07-24 14:45:00,53.0,53.09,52.99,53.03,32000.0,31.5812,31.6349,31.5753,31.5991,32000.0
2009-07-24 14:50:00,53.03,53.04,52.98,53.01,30100.0,31.5991,31.6051,31.5693,31.5872,30100.0
2009-07-24 14:55:00,53.01,53.07,53.0,53.07,15500.0,31.5872,31.6229,31.5812,31.6229,15500.0
2009-07-24 15:00:00,53.07,53.12,53.04,53.04,21000.0,31.6229,31.6527,31.6051,31.6051,21000.0
2009-07-24 15:05:00,53.04,53.04,52.99,53.02,13000.0,31.6051,31.6051,31.5753,31.5932,13000.0
2009-07-24 15:10:00,53.02,53.12,53.01,53.09,24600.0,31.5932,31.6527,31.5872,31.6349,24600.0
2009-07-24 15:15:00,53.1,53.15,53.07,53.08,26000.0,31.6408,31.6706,31.6229,31.6289,26000.0
2009-07-24 15:20:00,53.08,53.17,53.06,53.08,44800.0,31.6289,31.6825,31.617,31.6289,44800.0
2009-07-24 15:25:00,53.09,53.19,53.08,53.13,42500.0,31.6349,31.6944,31.6289,31.6587,42500.0
2009-07-24 15:30:00,53.12,53.16,53.05,53.14,62700.0,31.6527,31.6766,31.611,31.6647,62700.0
2009-07-24 15:35:00,53.13,53.23,53.13,53.21,121800.0,31.6587,31.7183,31.6587,31.7064,121800.0
2009-07-24 15:40:00,53.2,53.31,53.18,53.26,100200.0,31.7004,31.766,31.6885,31.7362,100200.0
2009-07-24 15:45:00,53.27,53.35,53.21,53.35,77100.0,31.7421,31.7898,31.7064,31.7898,77100.0
2009-07-24 15:50:00,53.34,53.4,53.3,53.37,103300.0,31.7838,31.8196,31.76,31.8017,103300.0
2009-07-24 15:55:00,53.37,53.46,53.36,53.36,161100.0,31.8017,31.8553,31.7957,31.7957,161100.0
2009-07-27 11:15:00,53.52,53.52,53.36,53.36,28800.0,31.8911,31.8911,31.7957,31.7957,28800.0
2009-07-27 11:20:00,53.36,53.43,53.36,53.4,25600.0,31.7957,31.8375,31.7957,31.8196,25600.0
2009-07-27 11:25:00,53.4,53.4,53.3,53.31,39100.0,31.8196,31.8196,31.76,31.766,39100.0
2009-07-27 11:30:00,53.3,53.51,53.29,53.46,33600.0,31.76,31.8851,31.754,31.8553,33600.0
2009-07-27 11:35:00,53.46,53.49,53.44,53.44,20000.0,31.8553,31.8732,31.8434,31.8434,20000.0
2009-07-27 11:40:00,53.44,53.5,53.42,53.5,16100.0,31.8434,31.8792,31.8315,31.8792,16100.0
2009-07-27 11:45:00,53.5,53.53,53.4,53.42,28200.0,31.8792,31.897,31.8196,31.8315,28200.0
2009-07-27 11:50:00,53.39,53.42,53.35,53.38,21200.0,31.8136,31.8315,31.7898,31.8077,21200.0
2009-07-27 11:55:00,53.38,53.42,53.34,53.39,22100.0,31.8077,31.8315,31.7838,31.8136,22100.0
2009-07-27 12:00:00,53.39,53.4,53.34,53.38,33200.0,31.8136,31.8196,31.7838,31.8077,33200.0
2009-07-27 12:05:00,53.38,53.4,53.32,53.4,32000.0,31.8077,31.8196,31.7719,31.8196,32000.0
2009-07-27 12:10:00,53.4,53.45,53.4,53.44,12800.0,31.8196,31.8494,31.8196,31.8434,12800.0
2009-07-27 12:15:00,53.44,53.6,53.43,53.59,21600.0,31.8434,31.9388,31.8375,31.9328,21600.0
2009-07-27 12:20:00,53.6,53.61,53.49,53.6,20700.0,31.9388,31.9447,31.8732,31.9388,20700.0
2009-07-27 12:25:00,53.6,53.6,53.51,53.56,14700.0,31.9388,31.9388,31.8851,31.9149,14700.0
2009-07-27 12:30:00,53.55,53.56,53.51,53.55,17700.0,31.909,31.9149,31.8851,31.909,17700.0
2009-07-27 12:35:00,53.55,53.63,53.55,53.62,18300.0,31.909,31.9566,31.909,31.9507,18300.0
2009-07-27 12:40:00,53.61,53.67,53.61,53.62,21300.0,31.9447,31.9805,31.9447,31.9507,21300.0
2009-07-27 12:45:00,53.62,53.62,53.52,53.6,26600.0,31.9507,31.9507,31.8911,31.9388,26600.0
2009-07-27 12:50:00,53.59,53.67,53.55,53.56,21700.0,31.9328,31.9805,31.909,31.9149,21700.0
2009-07-27 12:55:00,53.55,53.63,53.54,53.62,8700.0,31.909,31.9566,31.903,31.9507,8700.0
2009-07-27 13:00:00,53.63,53.71,53.62,53.68,18400.0,31.9566,32.0043,31.9507,31.9864,18400.0
2009-07-27 13:05:00,53.7,53.71,53.68,53.7,12600.0,31.9983,32.0043,31.9864,31.9983,12600.0
2009-07-27 13:10:00,53.7,53.73,53.66,53.68,36100.0,31.9983,32.0162,31.9745,31.9864,36100.0
2009-07-27 13:15:00,53.67,53.73,53.64,53.7,19100.0,31.9805,32.0162,31.9626,31.9983,19100.0
2009-07-27 13:20:00,53.7,53.71,53.63,53.67,30600.0,31.9983,32.0043,31.9566,31.9805,30600.0
2009-07-27 13:25:00,53.68,53.68,53.63,53.66,36100.0,31.9864,31.9864,31.9566,31.9745,36100.0
2009-07-27 13:30:00,53.66,53.75,53.65,53.71,47400.0,31.9745,32.0281,31.9685,32.0043,47400.0
2009-07-27 13:35:00,53.71,53.78,53.7,53.78,35200.0,32.0043,32.046,31.9983,32.046,35200.0
2009-07-27 13:40:00,53.78,53.83,53.75,53.76,35000.0,32.046,32.0758,32.0281,32.0341,35000.0
2009-07-27 13:45:00,53.77,53.85,53.77,53.83,37900.0,32.0401,32.0877,32.0401,32.0758,37900.0
2009-07-27 13:50:00,53.84,53.86,53.79,53.82,23000.0,32.0818,32.0937,32.052,32.0698,23000.0
2009-07-27 13:55:00,53.83,53.95,53.83,53.9,45400.0,32.0758,32.1473,32.0758,32.1175,45400.0
2009-07-27 14:00:00,53.91,53.93,53.81,53.81,29900.0,32.1235,32.1354,32.0639,32.0639,29900.0
2009-07-27 14:05:00,53.82,53.9,53.81,53.89,28300.0,32.0698,32.1175,32.0639,32.1116,28300.0
2009-07-27 14:10:00,53.89,53.94,53.87,53.92,26900.0,32.1116,32.1414,32.0996,32.1294,26900.0
2009-07-27 14:15:00,53.92,53.98,53.88,53.95,57300.0,32.1294,32.1652,32.1056,32.1473,57300.0
2009-07-27 14:20:00,53.95,53.97,53.9,53.9,54500.0,32.1473,32.1592,32.1175,32.1175,54500.0
2009-07-27 14:25:00,53.94,53.94,53.85,53.91,56400.0,32.1414,32.1414,32.0877,32.1235,56400.0
2009-07-27 14:30:00,53.91,53.92,53.83,53.83,19500.0,32.1235,32.1294,32.0758,32.0758,19500.0
2009-07-27 14:35:00,53.83,54.05,53.82,54.03,78300.0,32.0758,32.2069,32.0698,32.195,78300.0
2009-07-27 14:40:00,54.03,54.19,54.01,54.19,61600.0,32.195,32.2903,32.1831,32.2903,61600.0
2009-07-27 14:45:00,54.18,54.2,54.07,54.09,53900.0,32.2844,32.2963,32.2188,32.2307,53900.0
2009-07-27 14:50:00,54.09,54.13,54.02,54.12,35000.0,32.2307,32.2546,32.189,32.2486,35000.0
2009-07-27 14:55:00,54.13,54.17,54.06,54.15,25500.0,32.2546,32.2784,32.2129,32.2665,25500.0
2009-07-27 15:00:00,54.15,54.16,53.99,54.0,46600.0,32.2665,32.2724,32.1711,32.1771,46600.0
2009-07-27 15:05:00,54.01,54.07,54.01,54.06,36200.0,32.1831,32.2188,32.1831,32.2129,36200.0
2009-07-27 15:10:00,54.05,54.19,54.02,54.19,34500.0,32.2069,32.2903,32.189,32.2903,34500.0
2009-07-27 15:15:00,54.2,54.2,54.06,54.09,55600.0,32.2963,32.2963,32.2129,32.2307,55600.0
2009-07-27 15:20:00,54.08,54.16,54.07,54.1,35300.0,32.2248,32.2724,32.2188,32.2367,35300.0
2009-07-27 15:25:00,54.09,54.25,54.07,54.21,73200.0,32.2307,32.3261,32.2188,32.3022,73200.0
2009-07-27 15:30:00,54.2,54.22,54.1,54.1,67800.0,32.2963,32.3082,32.2367,32.2367,67800.0
2009-07-27 15:35:00,54.09,54.2,54.05,54.16,85900.0,32.2307,32.2963,32.2069,32.2724,85900.0
2009-07-27 15:40:00,54.16,54.16,54.07,54.1,83000.0,32.2724,32.2724,32.2188,32.2367,83000.0
2009-07-27 15:45:00,54.09,54.1,54.03,54.08,92400.0,32.2307,32.2367,32.195,32.2248,92400.0
2009-07-27 15:50:00,54.08,54.14,54.06,54.1,98900.0,32.2248,32.2605,32.2129,32.2367,98900.0
2009-07-27 15:55:00,54.1,54.24,54.1,54.23,182500.0,32.2367,32.3201,32.2367,32.3142,182500.0
2009-07-28 09:30:00,53.8,53.8,53.37,53.51,102900.0,32.0579,32.0579,31.8017,31.8851,102900.0
2009-07-28 09:35:00,53.5,53.76,53.48,53.69,102200.0,31.8792,32.0341,31.8673,31.9924,102200.0
2009-07-28 09:40:00,53.69,53.7,53.45,53.51,59900.0,31.9924,31.9983,31.8494,31.8851,59900.0
2009-07-28 09:45:00,53.52,53.85,53.52,53.83,31800.0,31.8911,32.0877,31.8911,32.0758,31800.0
2009-07-28 09:50:00,53.83,53.9,53.67,53.76,44200.0,32.0758,32.1175,31.9805,32.0341,44200.0
2009-07-28 09:55:00,53.77,53.87,53.67,53.8,99800.0,32.0401,32.0996,31.9805,32.0579,99800.0
2009-07-28 10:00:00,53.78,53.78,53.5,53.55,79300.0,32.046,32.046,31.8792,31.909,79300.0
2009-07-28 10:05:00,53.56,53.6,53.51,53.52,59400.0,31.9149,31.9388,31.8851,31.8911,59400.0
2009-07-28 10:10:00,53.53,53.62,53.27,53.35,76900.0,31.897,31.9507,31.7421,31.7898,76900.0
2009-07-28 10:15:00,53.36,53.36,53.15,53.15,87300.0,31.7957,31.7957,31.6706,31.6706,87300.0
2009-07-28 10:20:00,53.14,53.14,52.98,53.08,153000.0,31.6647,31.6647,31.5693,31.6289,153000.0
2009-07-28 10:25:00,53.08,53.27,53.08,53.24,32300.0,31.6289,31.7421,31.6289,31.7242,32300.0
2009-07-28 10:30:00,53.24,53.33,53.19,53.21,28300.0,31.7242,31.7779,31.6944,31.7064,28300.0
2009-07-28 10:35:00,53.2,53.21,53.1,53.16,22600.0,31.7004,31.7064,31.6408,31.6766,22600.0
2009-07-28 10:40:00,53.16,53.3,53.15,53.27,75200.0,31.6766,31.76,31.6706,31.7421,75200.0
2009-07-28 10:45:00,53.3,53.36,53.27,53.34,25800.0,31.76,31.7957,31.7421,31.7838,25800.0
2009-07-28 10:50:00,53.34,53.35,53.25,53.3,17800.0,31.7838,31.7898,31.7302,31.76,17800.0
2009-07-28 10:55:00,53.31,53.36,53.3,53.31,13500.0,31.766,31.7957,31.76,31.766,13500.0
2009-07-28 11:00:00,53.31,53.33,53.22,53.22,25500.0,31.766,31.7779,31.7123,31.7123,25500.0
2009-07-28 11:05:00,53.22,53.24,53.11,53.11,65000.0,31.7123,31.7242,31.6468,31.6468,65000.0
2009-07-28 11:10:00,53.11,53.17,53.09,53.14,31100.0,31.6468,31.6825,31.6349,31.6647,31100.0
2009-07-28 11:15:00,53.14,53.17,53.12,53.12,18300.0,31.6647,31.6825,31.6527,31.6527,18300.0
2009-07-28 11:20:00,53.12,53.12,52.98,52.99,66100.0,31.6527,31.6527,31.5693,31.5753,66100.0
2009-07-28 11:25:00,52.99,53.02,52.9,52.92,41500.0,31.5753,31.5932,31.5216,31.5336,41500.0
2009-07-28 11:30:00,52.92,52.93,52.86,52.88,34200.0,31.5336,31.5395,31.4978,31.5097,34200.0
2009-07-28 11:35:00,52.87,52.9,52.81,52.87,30000.0,31.5038,31.5216,31.468,31.5038,30000.0
2009-07-28 11:40:00,52.87,52.92,52.84,52.84,20000.0,31.5038,31.5336,31.4859,31.4859,20000.0
2009-07-28 11:45:00,52.83,52.96,52.83,52.94,26000.0,31.4799,31.5574,31.4799,31.5455,26000.0
2009-07-28 11:50:00,52.94,52.95,52.9,52.95,18400.0,31.5455,31.5514,31.5216,31.5514,18400.0
2009-07-28 11:55:00,52.97,53.01,52.92,52.98,23600.0,31.5634,31.5872,31.5336,31.5693,23600.0
2009-07-28 12:00:00,52.98,52.98,52.88,52.91,29500.0,31.5693,31.5693,31.5097,31.5276,29500.0
2009-07-28 12:05:00,52.91,53.0,52.86,53.0,17000.0,31.5276,31.5812,31.4978,31.5812,17000.0
2009-07-28 12:10:00,53.0,53.02,52.96,52.99,26100.0,31.5812,31.5932,31.5574,31.5753,26100.0
2009-07-28 12:15:00,52.99,53.01,52.94,52.95,19000.0,31.5753,31.5872,31.5455,31.5514,19000.0
2009-07-28 12:20:00,52.96,52.99,52.92,52.93,33300.0,31.5574,31.5753,31.5336,31.5395,33300.0
2009-07-28 12:25:00,52.93,52.98,52.91,52.92,13900.0,31.5395,31.5693,31.5276,31.5336,13900.0
2009-07-28 12:30:00,52.92,52.98,52.91,52.98,12300.0,31.5336,31.5693,31.5276,31.5693,12300.0
2009-07-28 12:35:00,52.98,53.02,52.97,52.98,58100.0,31.5693,31.5932,31.5634,31.5693,58100.0
2009-07-28 12:40:00,52.97,52.99,52.97,52.99,16400.0,31.5634,31.5753,31.5634,31.5753,16400.0
2009-07-28 12:45:00,52.99,53.01,52.94,52.96,31500.0,31.5753,31.5872,31.5455,31.5574,31500.0
2009-07-28 12:50:00,52.95,52.99,52.94,52.98,23100.0,31.5514,31.5753,31.5455,31.5693,23100.0
2009-07-28 12:55:00,52.98,52.99,52.93,52.99,12000.0,31.5693,31.5753,31.5395,31.5753,12000.0
2009-07-28 13:00:00,53.0,53.0,52.93,52.93,16600.0,31.5812,31.5812,31.5395,31.5395,16600.0
2009-07-28 13:05:00,52.92,53.04,52.9,53.04,18500.0,31.5336,31.6051,31.5216,31.6051,18500.0
2009-07-28 13:10:00,53.02,53.23,53.02,53.19,30000.0,31.5932,31.7183,31.5932,31.6944,30000.0
2009-07-28 13:15:00,53.19,53.22,53.16,53.18,13800.0,31.6944,31.7123,31.6766,31.6885,13800.0
2009-07-28 13:20:00,53.17,53.27,53.17,53.26,19300.0,31.6825,31.7421,31.6825,31.7362,19300.0
2009-07-28 13:25:00,53.26,53.27,53.22,53.22,10600.0,31.7362,31.7421,31.7123,31.7123,10600.0
2009-07-28 13:30:00,53.23,53.27,53.18,53.21,21500.0,31.7183,31.7421,31.6885,31.7064,21500.0
2009-07-28 13:35:00,53.21,53.23,53.19,53.22,10800.0,31.7064,31.7183,31.6944,31.7123,10800.0
2009-07-28 13:40:00,53.22,53.23,53.17,53.17,20300.0,31.7123,31.7183,31.6825,31.6825,20300.0
2009-07-28 13:45:00,53.17,53.2,53.14,53.18,13500.0,31.6825,31.7004,31.6647,31.6885,13500.0
2009-07-28 13:50:00,53.19,53.32,53.14,53.31,25300.0,31.6944,31.7719,31.6647,31.766,25300.0
2009-07-28 13:55:00,53.31,53.39,53.3,53.3,38600.0,31.766,31.8136,31.76,31.76,38600.0
2009-07-28 14:00:00,53.31,53.31,53.22,53.31,44400.0,31.766,31.766,31.7123,31.766,44400.0
2009-07-28 14:05:00,53.32,53.34,53.3,53.33,44100.0,31.7719,31.7838,31.76,31.7779,44100.0
2009-07-28 14:10:00,53.34,53.39,53.34,53.35,20000.0,31.7838,31.8136,31.7838,31.7898,20000.0
2009-07-28 14:15:00,53.34,53.39,53.32,53.37,18000.0,31.7838,31.8136,31.7719,31.8017,18000.0
2009-07-28 14:20:00,53.38,53.44,53.36,53.39,20200.0,31.8077,31.8434,31.7957,31.8136,20200.0
2009-07-28 14:25:00,53.39,53.4,53.34,53.36,11900.0,31.8136,31.8196,31.7838,31.7957,11900.0
2009-07-28 14:30:00,53.35,53.57,53.35,53.53,77800.0,31.7898,31.9209,31.7898,31.897,77800.0
2009-07-28 14:35:00,53.54,53.54,53.4,53.44,39700.0,31.903,31.903,31.8196,31.8434,39700.0
2009-07-28 14:40:00,53.44,53.5,53.33,53.35,32400.0,31.8434,31.8792,31.7779,31.7898,32400.0
2009-07-28 14:45:00,53.33,53.4,53.3,53.38,8900.0,31.7779,31.8196,31.76,31.8077,8900.0
2009-07-28 14:50:00,53.36,53.37,53.15,53.15,49800.0,31.7957,31.8017,31.6706,31.6706,49800.0
2009-07-28 14:55:00,53.15,53.15,53.03,53.03,95900.0,31.6706,31.6706,31.5991,31.5991,95900.0
2009-07-28 15:00:00,53.06,53.2,53.0,53.2,37200.0,31.617,31.7004,31.5812,31.7004,37200.0
2009-07-28 15:05:00,53.2,53.26,53.13,53.17,28400.0,31.7004,31.7362,31.6587,31.6825,28400.0
2009-07-28 15:10:00,53.16,53.26,53.14,53.25,36700.0,31.6766,31.7362,31.6647,31.7302,36700.0
2009-07-28 15:15:00,53.25,53.26,53.11,53.11,29700.0,31.7302,31.7362,31.6468,31.6468,29700.0
2009-07-28 15:20:00,53.12,53.15,53.01,53.12,37800.0,31.6527,31.6706,31.5872,31.6527,37800.0
2009-07-28 15:25:00,53.1,53.18,53.08,53.15,16900.0,31.6408,31.6885,31.6289,31.6706,16900.0
2009-07-28 15:30:00,53.16,53.26,53.12,53.25,52700.0,31.6766,31.7362,31.6527,31.7302,52700.0
2009-07-28 15:35:00,53.26,53.27,53.15,53.17,48100.0,31.7362,31.7421,31.6706,31.6825,48100.0
2009-07-28 15:40:00,53.17,53.35,53.12,53.34,94000.0,31.6825,31.7898,31.6527,31.7838,94000.0
2009-07-28 15:45:00,53.35,53.46,53.35,53.42,84400.0,31.7898,31.8553,31.7898,31.8315,84400.0
2009-07-28 15:50:00,53.43,53.47,53.37,53.39,101800.0,31.8375,31.8613,31.8017,31.8136,101800.0
2009-07-28 15:55:00,53.39,53.51,53.39,53.47,141000.0,31.8136,31.8851,31.8136,31.8613,141000.0
2009-07-29 09:30:00,53.23,53.25,53.0,53.05,39800.0,31.7183,31.7302,31.5812,31.611,39800.0
2009-07-29 09:35:00,53.0,53.0,52.67,52.88,40300.0,31.5812,31.5812,31.3846,31.5097,40300.0
2009-07-29 09:40:00,52.82,52.89,52.62,52.73,23900.0,31.474,31.5157,31.3548,31.4203,23900.0
2009-07-29 09:45:00,52.75,52.98,52.75,52.94,33600.0,31.4323,31.5693,31.4323,31.5455,33600.0
2009-07-29 09:50:00,52.94,52.98,52.79,52.94,31200.0,31.5455,31.5693,31.4561,31.5455,31200.0
2009-07-29 09:55:00,52.92,53.26,52.86,53.23,29500.0,31.5336,31.7362,31.4978,31.7183,29500.0
2009-07-29 10:00:00,53.22,53.38,53.2,53.38,29400.0,31.7123,31.8077,31.7004,31.8077,29400.0
2009-07-29 10:05:00,53.35,53.58,53.35,53.49,47000.0,31.7898,31.9268,31.7898,31.8732,47000.0
2009-07-29 10:10:00,53.51,53.57,53.43,53.5,33800.0,31.8851,31.9209,31.8375,31.8792,33800.0
2009-07-29 10:15:00,53.5,53.58,53.45,53.46,54300.0,31.8792,31.9268,31.8494,31.8553,54300.0
2009-07-29 10:20:00,53.45,53.53,53.43,53.45,31700.0,31.8494,31.897,31.8375,31.8494,31700.0
2009-07-29 10:25:00,53.45,53.56,53.43,53.45,24500.0,31.8494,31.9149,31.8375,31.8494,24500.0
2009-07-29 10:30:00,53.46,53.48,53.35,53.42,60700.0,31.8553,31.8673,31.7898,31.8315,60700.0
2009-07-29 10:35:00,53.42,53.42,53.28,53.28,32100.0,31.8315,31.8315,31.7481,31.7481,32100.0
2009-07-29 10:40:00,53.26,53.41,53.25,53.27,30500.0,31.7362,31.8255,31.7302,31.7421,30500.0
2009-07-29 10:45:00,53.27,53.43,53.21,53.42,38900.0,31.7421,31.8375,31.7064,31.8315,38900.0
2009-07-29 10:50:00,53.42,53.46,53.33,53.37,29600.0,31.8315,31.8553,31.7779,31.8017,29600.0
2009-07-29 10:55:00,53.35,53.38,53.23,53.26,22900.0,31.7898,31.8077,31.7183,31.7362,22900.0
2009-07-29 11:00:00,53.26,53.3,53.12,53.13,21000.0,31.7362,31.76,31.6527,31.6587,21000.0
2009-07-29 11:05:00,53.14,53.28,53.1,53.28,28600.0,31.6647,31.7481,31.6408,31.7481,28600.0
2009-07-29 11:10:00,53.27,53.31,53.2,53.2,24900.0,31.7421,31.766,31.7004,31.7004,24900.0
2009-07-29 11:15:00,53.2,53.22,53.14,53.15,28200.0,31.7004,31.7123,31.6647,31.6706,28200.0
2009-07-29 11:20:00,53.15,53.22,53.09,53.1,28200.0,31.6706,31.7123,31.6349,31.6408,28200.0
2009-07-29 11:25:00,53.08,53.14,53.08,53.11,14900.0,31.6289,31.6647,31.6289,31.6468,14900.0
2009-07-29 11:30:00,53.11,53.14,53.03,53.08,24800.0,31.6468,31.6647,31.5991,31.6289,24800.0
2009-07-29 11:35:00,53.09,53.09,53.02,53.05,20100.0,31.6349,31.6349,31.5932,31.611,20100.0
2009-07-29 11:40:00,53.04,53.15,52.96,53.15,43000.0,31.6051,31.6706,31.5574,31.6706,43000.0
2009-07-29 11:45:00,53.16,53.23,53.15,53.18,11400.0,31.6766,31.7183,31.6706,31.6885,11400.0
2009-07-29 11:50:00,53.17,53.28,53.16,53.25,21400.0,31.6825,31.7481,31.6766,31.7302,21400.0
2009-07-29 11:55:00,53.25,53.37,53.25,53.34,20300.0,31.7302,31.8017,31.7302,31.7838,20300.0
2009-07-29 12:00:00,53.36,53.45,53.35,53.42,39100.0,31.7957,31.8494,31.7898,31.8315,39100.0
2009-07-29 12:05:00,53.43,53.49,53.37,53.39,31400.0,31.8375,31.8732,31.8017,31.8136,31400.0
2009-07-29 12:10:00,53.4,53.48,53.36,53.48,50000.0,31.8196,31.8673,31.7957,31.8673,50000.0
2009-07-29 12:15:00,53.49,53.54,53.43,53.54,27200.0,31.8732,31.903,31.8375,31.903,27200.0
2009-07-29 12:20:00,53.53,53.55,53.5,53.52,29800.0,31.897,31.909,31.8792,31.8911,29800.0
2009-07-29 12:25:00,53.52,53.55,53.5,53.52,29900.0,31.8911,31.909,31.8792,31.8911,29900.0
2009-07-29 12:30:00,53.51,53.52,53.43,53.43,9900.0,31.8851,31.8911,31.8375,31.8375,9900.0
2009-07-29 12:35:00,53.44,53.56,53.44,53.5,40900.0,31.8434,31.9149,31.8434,31.8792,40900.0
2009-07-29 12:40:00,53.49,53.54,53.47,53.53,26300.0,31.8732,31.903,31.8613,31.897,26300.0
2009-07-29 12:45:00,53.52,53.53,53.48,53.52,11900.0,31.8911,31.897,31.8673,31.8911,11900.0
2009-07-29 12:50:00,53.52,53.53,53.51,53.53,36000.0,31.8911,31.897,31.8851,31.897,36000.0
2009-07-29 12:55:00,53.53,53.58,53.45,53.46,80900.0,31.897,31.9268,31.8494,31.8553,80900.0
2009-07-29 13:00:00,53.45,53.45,53.19,53.25,70300.0,31.8494,31.8494,31.6944,31.7302,70300.0
2009-07-29 13:05:00,53.27,53.35,53.22,53.22,33900.0,31.7421,31.7898,31.7123,31.7123,33900.0
2009-07-29 13:10:00,53.22,53.25,53.13,53.17,36100.0,31.7123,31.7302,31.6587,31.6825,36100.0
2009-07-29 13:15:00,53.16,53.19,53.14,53.18,33900.0,31.6766,31.6944,31.6647,31.6885,33900.0
2009-07-29 13:20:00,53.19,53.19,53.1,53.1,19400.0,31.6944,31.6944,31.6408,31.6408,19400.0
2009-07-29 13:25:00,53.08,53.09,52.98,52.99,47200.0,31.6289,31.6349,31.5693,31.5753,47200.0
2009-07-29 13:30:00,52.99,52.99,52.9,52.95,31600.0,31.5753,31.5753,31.5216,31.5514,31600.0
2009-07-29 13:35:00,52.97,53.04,52.96,52.98,56900.0,31.5634,31.6051,31.5574,31.5693,56900.0
2009-07-29 13:40:00,52.99,53.04,52.98,53.02,20900.0,31.5753,31.6051,31.5693,31.5932,20900.0
2009-07-29 13:45:00,53.01,53.03,52.97,53.01,25200.0,31.5872,31.5991,31.5634,31.5872,25200.0
2009-07-29 13:50:00,53.01,53.01,52.95,53.0,48400.0,31.5872,31.5872,31.5514,31.5812,48400.0
2009-07-29 13:55:00,52.99,52.99,52.95,52.97,34400.0,31.5753,31.5753,31.5514,31.5634,34400.0
2009-07-29 14:00:00,52.98,52.99,52.89,52.94,88600.0,31.5693,31.5753,31.5157,31.5455,88600.0
2009-07-29 14:05:00,52.93,52.94,52.82,52.87,30800.0,31.5395,31.5455,31.474,31.5038,30800.0
2009-07-29 14:10:00,52.87,52.87,52.82,52.85,32400.0,31.5038,31.5038,31.474,31.4919,32400.0
2009-07-29 14:15:00,52.85,52.87,52.82,52.83,105700.0,31.4919,31.5038,31.474,31.4799,105700.0
2009-07-29 14:20:00,52.83,52.85,52.78,52.81,40300.0,31.4799,31.4919,31.4501,31.468,40300.0
2009-07-29 14:25:00,52.81,52.88,52.8,52.86,144200.0,31.468,31.5097,31.4621,31.4978,144200.0
2009-07-29 14:30:00,52.86,52.93,52.86,52.93,26500.0,31.4978,31.5395,31.4978,31.5395,26500.0
2009-07-29 14:35:00,52.92,52.95,52.84,52.87,32500.0,31.5336,31.5514,31.4859,31.5038,32500.0
2009-07-29 14:40:00,52.88,52.89,52.76,52.77,34700.0,31.5097,31.5157,31.4382,31.4442,34700.0
2009-07-29 14:45:00,52.77,52.83,52.76,52.77,32600.0,31.4442,31.4799,31.4382,31.4442,32600.0
2009-07-29 14:50:00,52.78,52.8,52.69,52.7,60100.0,31.4501,31.4621,31.3965,31.4025,60100.0
2009-07-29 14:55:00,52.7,52.71,52.59,52.63,82700.0,31.4025,31.4084,31.3369,31.3608,82700.0
2009-07-29 15:00:00,52.64,52.79,52.62,52.78,58700.0,31.3667,31.4561,31.3548,31.4501,58700.0
2009-07-29 15:05:00,52.77,52.78,52.72,52.73,29600.0,31.4442,31.4501,31.4144,31.4203,29600.0
2009-07-29 15:10:00,52.72,52.77,52.7,52.73,95300.0,31.4144,31.4442,31.4025,31.4203,95300.0
2009-07-29 15:15:00,52.73,52.73,52.65,52.7,58200.0,31.4203,31.4203,31.3727,31.4025,58200.0
2009-07-29 15:20:00,52.7,52.8,52.69,52.78,137300.0,31.4025,31.4621,31.3965,31.4501,137300.0
2009-07-29 15:25:00,52.78,52.8,52.74,52.79,35000.0,31.4501,31.4621,31.4263,31.4561,35000.0
2009-07-29 15:30:00,52.79,52.79,52.72,52.77,45200.0,31.4561,31.4561,31.4144,31.4442,45200.0
2009-07-29 15:35:00,52.77,52.9,52.77,52.9,146800.0,31.4442,31.5216,31.4442,31.5216,146800.0
2009-07-29 15:40:00,52.9,52.93,52.82,52.83,131900.0,31.5216,31.5395,31.474,31.4799,131900.0
2009-07-29 15:45:00,52.84,53.07,52.84,53.01,107300.0,31.4859,31.6229,31.4859,31.5872,107300.0
2009-07-29 15:50:00,53.01,53.02,52.9,52.94,130200.0,31.5872,31.5932,31.5216,31.5455,130200.0
2009-07-29 15:55:00,52.94,52.98,52.9,52.93,171500.0,31.5455,31.5693,31.5216,31.5395,171500.0
2009-07-30 09:30:00,53.65,53.93,53.38,53.43,123200.0,31.9685,32.1354,31.8077,31.8375,123200.0
2009-07-30 09:35:00,53.41,53.44,53.2,53.21,92200.0,31.8255,31.8434,31.7004,31.7064,92200.0
2009-07-30 09:40:00,53.22,53.27,53.11,53.19,84100.0,31.7123,31.7421,31.6468,31.6944,84100.0
2009-07-30 09:45:00,53.19,53.2,53.06,53.06,141500.0,31.6944,31.7004,31.617,31.617,141500.0
2009-07-30 09:50:00,53.05,53.27,53.05,53.22,55900.0,31.611,31.7421,31.611,31.7123,55900.0
2009-07-30 09:55:00,53.24,53.45,53.22,53.39,184600.0,31.7242,31.8494,31.7123,31.8136,184600.0
2009-07-30 10:00:00,53.4,53.45,53.36,53.44,57700.0,31.8196,31.8494,31.7957,31.8434,57700.0
2009-07-30 10:05:00,53.44,53.78,53.44,53.76,96200.0,31.8434,32.046,31.8434,32.0341,96200.0
2009-07-30 10:10:00,53.76,53.83,53.73,53.79,99600.0,32.0341,32.0758,32.0162,32.052,99600.0
2009-07-30 10:15:00,53.79,53.91,53.77,53.88,66500.0,32.052,32.1235,32.0401,32.1056,66500.0
2009-07-30 10:20:00,53.88,53.96,53.82,53.88,46000.0,32.1056,32.1533,32.0698,32.1056,46000.0
2009-07-30 10:25:00,53.87,53.95,53.84,53.86,47000.0,32.0996,32.1473,32.0818,32.0937,47000.0
2009-07-30 10:30:00,53.85,53.95,53.78,53.94,39100.0,32.0877,32.1473,32.046,32.1414,39100.0
2009-07-30 10:35:00,53.94,54.0,53.91,54.0,73200.0,32.1414,32.1771,32.1235,32.1771,73200.0
2009-07-30 10:40:00,54.0,54.0,53.94,53.97,41000.0,32.1771,32.1771,32.1414,32.1592,41000.0
2009-07-30 10:45:00,53.98,54.02,53.95,53.98,25900.0,32.1652,32.189,32.1473,32.1652,25900.0
2009-07-30 10:50:00,53.97,54.02,53.91,53.96,90300.0,32.1592,32.189,32.1235,32.1533,90300.0
2009-07-30 10:55:00,53.97,54.0,53.9,53.96,64700.0,32.1592,32.1771,32.1175,32.1533,64700.0
2009-07-30 11:00:00,53.96,53.99,53.85,53.86,66500.0,32.1533,32.1711,32.0877,32.0937,66500.0
2009-07-30 11:05:00,53.87,53.89,53.8,53.8,35000.0,32.0996,32.1116,32.0579,32.0579,35000.0
2009-07-30 11:10:00,53.8,53.82,53.71,53.77,41600.0,32.0579,32.0698,32.0043,32.0401,41600.0
2009-07-30 11:15:00,53.78,53.89,53.78,53.87,23700.0,32.046,32.1116,32.046,32.0996,23700.0
2009-07-30 11:20:00,53.86,53.88,53.76,53.86,25500.0,32.0937,32.1056,32.0341,32.0937,25500.0
2009-07-30 11:25:00,53.86,53.87,53.81,53.82,105400.0,32.0937,32.0996,32.0639,32.0698,105400.0
2009-07-30 11:30:00,53.83,53.9,53.8,53.83,28000.0,32.0758,32.1175,32.0579,32.0758,28000.0
2009-07-30 11:35:00,53.82,53.87,53.79,53.81,27700.0,32.0698,32.0996,32.052,32.0639,27700.0
2009-07-30 11:40:00,53.81,53.89,53.8,53.85,24700.0,32.0639,32.1116,32.0579,32.0877,24700.0
2009-07-30 11:45:00,53.84,53.9,53.78,53.9,22000.0,32.0818,32.1175,32.046,32.1175,22000.0
2009-07-30 11:50:00,53.9,53.9,53.67,53.67,20000.0,32.1175,32.1175,31.9805,31.9805,20000.0
2009-07-30 11:55:00,53.68,53.84,53.66,53.79,30400.0,31.9864,32.0818,31.9745,32.052,30400.0
2009-07-30 12:00:00,53.79,53.84,53.77,53.81,23900.0,32.052,32.0818,32.0401,32.0639,23900.0
2009-07-30 12:05:00,53.82,53.9,53.81,53.87,25300.0,32.0698,32.1175,32.0639,32.0996,25300.0
2009-07-30 12:10:00,53.86,53.89,53.83,53.89,19700.0,32.0937,32.1116,32.0758,32.1116,19700.0
2009-07-30 12:15:00,53.9,53.97,53.9,53.97,28500.0,32.1175,32.1592,32.1175,32.1592,28500.0
2009-07-30 12:20:00,53.97,54.0,53.9,53.92,16600.0,32.1592,32.1771,32.1175,32.1294,16600.0
2009-07-30 12:25:00,53.92,53.95,53.81,53.81,12100.0,32.1294,32.1473,32.0639,32.0639,12100.0
2009-07-30 12:30:00,53.82,53.99,53.82,53.99,24300.0,32.0698,32.1711,32.0698,32.1711,24300.0
2009-07-30 12:35:00,53.98,54.0,53.9,53.94,15800.0,32.1652,32.1771,32.1175,32.1414,15800.0
2009-07-30 12:40:00,53.94,53.97,53.92,53.93,25100.0,32.1414,32.1592,32.1294,32.1354,25100.0
2009-07-30 12:45:00,53.95,53.99,53.92,53.94,16800.0,32.1473,32.1711,32.1294,32.1414,16800.0
2009-07-30 12:50:00,53.95,53.95,53.88,53.9,14800.0,32.1473,32.1473,32.1056,32.1175,14800.0
2009-07-30 12:55:00,53.89,53.98,53.89,53.96,26800.0,32.1116,32.1652,32.1116,32.1533,26800.0
2009-07-30 13:00:00,53.96,54.0,53.91,53.93,111200.0,32.1533,32.1771,32.1235,32.1354,111200.0
2009-07-30 13:05:00,53.92,53.94,53.83,53.89,44900.0,32.1294,32.1414,32.0758,32.1116,44900.0
2009-07-30 13:10:00,53.88,53.9,53.8,53.8,27500.0,32.1056,32.1175,32.0579,32.0579,27500.0
2009-07-30 13:15:00,53.79,53.84,53.7,53.8,41700.0,32.052,32.0818,31.9983,32.0579,41700.0
2009-07-30 13:20:00,53.79,53.92,53.79,53.84,27900.0,32.052,32.1294,32.052,32.0818,27900.0
2009-07-30 13:25:00,53.84,53.88,53.83,53.85,9500.0,32.0818,32.1056,32.0758,32.0877,9500.0
2009-07-30 13:30:00,53.84,54.0,53.84,53.98,29400.0,32.0818,32.1771,32.0818,32.1652,29400.0
2009-07-30 13:35:00,53.99,53.99,53.93,53.95,13500.0,32.1711,32.1711,32.1354,32.1473,13500.0
2009-07-30 13:40:00,53.95,54.0,53.95,53.97,12900.0,32.1473,32.1771,32.1473,32.1592,12900.0
2009-07-30 13:45:00,53.98,54.0,53.96,53.98,20800.0,32.1652,32.1771,32.1533,32.1652,20800.0
2009-07-30 13:50:00,53.99,54.05,53.96,54.01,59200.0,32.1711,32.2069,32.1533,32.1831,59200.0
2009-07-30 13:55:00,54.01,54.02,53.79,53.82,62600.0,32.1831,32.189,32.052,32.0698,62600.0
2009-07-30 14:00:00,53.81,53.91,53.81,53.89,23300.0,32.0639,32.1235,32.0639,32.1116,23300.0
2009-07-30 14:05:00,53.88,53.91,53.77,53.77,25300.0,32.1056,32.1235,32.0401,32.0401,25300.0
2009-07-30 14:10:00,53.76,53.86,53.75,53.79,24200.0,32.0341,32.0937,32.0281,32.052,24200.0
2009-07-30 14:15:00,53.79,53.8,53.72,53.76,24700.0,32.052,32.0579,32.0103,32.0341,24700.0
2009-07-30 14:20:00,53.76,53.83,53.72,53.81,18400.0,32.0341,32.0758,32.0103,32.0639,18400.0
2009-07-30 14:25:00,53.83,53.9,53.82,53.88,16600.0,32.0758,32.1175,32.0698,32.1056,16600.0
2009-07-30 14:30:00,53.9,53.92,53.87,53.88,20600.0,32.1175,32.1294,32.0996,32.1056,20600.0
2009-07-30 14:35:00,53.88,53.96,53.85,53.88,19000.0,32.1056,32.1533,32.0877,32.1056,19000.0
2009-07-30 14:40:00,53.89,53.95,53.89,53.91,14100.0,32.1116,32.1473,32.1116,32.1235,14100.0
2009-07-30 14:45:00,53.91,53.98,53.87,53.88,16400.0,32.1235,32.1652,32.0996,32.1056,16400.0
2009-07-30 14:50:00,53.87,53.91,53.8,53.87,29400.0,32.0996,32.1235,32.0579,32.0996,29400.0
2009-07-30 14:55:00,53.88,53.93,53.84,53.84,19400.0,32.1056,32.1354,32.0818,32.0818,19400.0
2009-07-30 15:00:00,53.85,53.99,53.83,53.95,40000.0,32.0877,32.1711,32.0758,32.1473,40000.0
2009-07-30 15:05:00,53.95,53.98,53.91,53.97,33000.0,32.1473,32.1652,32.1235,32.1592,33000.0
2009-07-30 15:10:00,53.97,53.97,53.89,53.93,21400.0,32.1592,32.1592,32.1116,32.1354,21400.0
2009-07-30 15:15:00,53.91,54.0,53.91,54.0,30500.0,32.1235,32.1771,32.1235,32.1771,30500.0
2009-07-30 15:20:00,54.0,54.0,53.91,53.91,67500.0,32.1771,32.1771,32.1235,32.1235,67500.0
2009-07-30 15:25:00,53.92,53.95,53.83,53.95,24000.0,32.1294,32.1473,32.0758,32.1473,24000.0
2009-07-30 15:30:00,53.94,53.97,53.83,53.83,29600.0,32.1414,32.1592,32.0758,32.0758,29600.0
2009-07-30 15:35:00,53.83,53.85,53.65,53.69,70800.0,32.0758,32.0877,31.9685,31.9924,70800.0
2009-07-30 15:40:00,53.7,53.7,53.5,53.58,120200.0,31.9983,31.9983,31.8792,31.9268,120200.0
2009-07-30 15:45:00,53.58,53.67,53.52,53.61,117900.0,31.9268,31.9805,31.8911,31.9447,117900.0
2009-07-30 15:50:00,53.62,53.72,53.47,53.48,139700.0,31.9507,32.0103,31.8613,31.8673,139700.0
2009-07-30 15:55:00,53.48,53.66,53.47,53.6,313100.0,31.8673,31.9745,31.8613,31.9388,313100.0
2009-07-31 09:30:00,53.65,53.89,53.41,53.55,64000.0,31.9685,32.1116,31.8255,31.909,64000.0
2009-07-31 09:35:00,53.56,53.87,53.53,53.63,64600.0,31.9149,32.0996,31.897,31.9566,64600.0
2009-07-31 09:40:00,53.68,54.0,53.68,53.85,98900.0,31.9864,32.1771,31.9864,32.0877,98900.0
2009-07-31 09:45:00,53.88,53.98,53.79,53.93,60000.0,32.1056,32.1652,32.052,32.1354,60000.0
2009-07-31 09:50:00,53.94,53.99,53.79,53.93,35900.0,32.1414,32.1711,32.052,32.1354,35900.0
2009-07-31 09:55:00,53.94,54.0,53.8,53.8,39500.0,32.1414,32.1771,32.0579,32.0579,39500.0
2009-07-31 10:00:00,53.82,53.85,53.5,53.54,77200.0,32.0698,32.0877,31.8792,31.903,77200.0
2009-07-31 10:05:00,53.56,53.81,53.38,53.78,50700.0,31.9149,32.0639,31.8077,32.046,50700.0
2009-07-31 10:10:00,53.8,53.95,53.8,53.81,27200.0,32.0579,32.1473,32.0579,32.0639,27200.0
2009-07-31 10:15:00,53.81,53.89,53.74,53.76,28800.0,32.0639,32.1116,32.0222,32.0341,28800.0
2009-07-31 10:20:00,53.76,53.94,53.75,53.93,21600.0,32.0341,32.1414,32.0281,32.1354,21600.0
2009-07-31 10:25:00,53.93,53.99,53.82,53.84,30500.0,32.1354,32.1711,32.0698,32.0818,30500.0
2009-07-31 10:30:00,53.85,53.96,53.85,53.94,19200.0,32.0877,32.1533,32.0877,32.1414,19200.0
2009-07-31 10:35:00,53.95,53.97,53.81,53.87,16800.0,32.1473,32.1592,32.0639,32.0996,16800.0
2009-07-31 10:40:00,53.88,54.0,53.87,53.97,28700.0,32.1056,32.1771,32.0996,32.1592,28700.0
2009-07-31 10:45:00,53.97,53.97,53.74,53.76,43400.0,32.1592,32.1592,32.0222,32.0341,43400.0
2009-07-31 10:50:00,53.78,53.82,53.71,53.78,18800.0,32.046,32.0698,32.0043,32.046,18800.0
2009-07-31 10:55:00,53.8,53.87,53.76,53.82,10900.0,32.0579,32.0996,32.0341,32.0698,10900.0
2009-07-31 11:00:00,53.82,53.87,53.78,53.81,17100.0,32.0698,32.0996,32.046,32.0639,17100.0
2009-07-31 11:05:00,53.81,53.82,53.73,53.74,18600.0,32.0639,32.0698,32.0162,32.0222,18600.0
2009-07-31 11:10:00,53.75,53.92,53.74,53.9,21300.0,32.0281,32.1294,32.0222,32.1175,21300.0
2009-07-31 11:15:00,53.9,53.91,53.77,53.83,23400.0,32.1175,32.1235,32.0401,32.0758,23400.0
2009-07-31 11:20:00,53.84,53.93,53.81,53.81,12500.0,32.0818,32.1354,32.0639,32.0639,12500.0
2009-07-31 11:25:00,53.83,53.93,53.83,53.86,17300.0,32.0758,32.1354,32.0758,32.0937,17300.0
2009-07-31 11:30:00,53.84,53.89,53.75,53.88,31400.0,32.0818,32.1116,32.0281,32.1056,31400.0
2009-07-31 11:35:00,53.89,53.98,53.89,53.96,17900.0,32.1116,32.1652,32.1116,32.1533,17900.0
2009-07-31 11:40:00,53.96,53.99,53.89,53.92,38300.0,32.1533,32.1711,32.1116,32.1294,38300.0
2009-07-31 11:45:00,53.92,53.93,53.84,53.84,18400.0,32.1294,32.1354,32.0818,32.0818,18400.0
2009-07-31 11:50:00,53.84,53.97,53.83,53.96,21500.0,32.0818,32.1592,32.0758,32.1533,21500.0
2009-07-31 11:55:00,53.96,53.98,53.89,53.91,24700.0,32.1533,32.1652,32.1116,32.1235,24700.0
2009-07-31 12:00:00,53.91,53.92,53.79,53.82,16300.0,32.1235,32.1294,32.052,32.0698,16300.0
2009-07-31 12:05:00,53.81,53.92,53.77,53.91,19500.0,32.0639,32.1294,32.0401,32.1235,19500.0
2009-07-31 12:10:00,53.91,53.95,53.84,53.84,24100.0,32.1235,32.1473,32.0818,32.0818,24100.0
2009-07-31 12:15:00,53.86,53.91,53.8,53.91,15900.0,32.0937,32.1235,32.0579,32.1235,15900.0
2009-07-31 12:20:00,53.91,53.97,53.9,53.97,18700.0,32.1235,32.1592,32.1175,32.1592,18700.0
2009-07-31 12:25:00,53.97,54.0,53.96,53.98,16000.0,32.1592,32.1771,32.1533,32.1652,16000.0
2009-07-31 12:30:00,53.99,53.99,53.91,53.92,22300.0,32.1711,32.1711,32.1235,32.1294,22300.0
2009-07-31 12:35:00,53.92,53.93,53.89,53.89,12300.0,32.1294,32.1354,32.1116,32.1116,12300.0
2009-07-31 12:40:00,53.9,53.9,53.82,53.88,16100.0,32.1175,32.1175,32.0698,32.1056,16100.0
2009-07-31 12:45:00,53.89,53.91,53.83,53.85,11100.0,32.1116,32.1235,32.0758,32.0877,11100.0
2009-07-31 12:50:00,53.86,53.89,53.83,53.87,21300.0,32.0937,32.1116,32.0758,32.0996,21300.0
2009-07-31 12:55:00,53.88,53.93,53.88,53.91,12400.0,32.1056,32.1354,32.1056,32.1235,12400.0
2009-07-31 13:00:00,53.9,53.9,53.81,53.85,17000.0,32.1175,32.1175,32.0639,32.0877,17000.0
2009-07-31 13:05:00,53.84,53.91,53.83,53.83,20200.0,32.0818,32.1235,32.0758,32.0758,20200.0
2009-07-31 13:10:00,53.85,53.89,53.81,53.81,12500.0,32.0877,32.1116,32.0639,32.0639,12500.0
2009-07-31 13:15:00,53.83,53.87,53.82,53.86,14700.0,32.0758,32.0996,32.0698,32.0937,14700.0
2009-07-31 13:20:00,53.85,53.89,53.84,53.88,17000.0,32.0877,32.1116,32.0818,32.1056,17000.0
2009-07-31 13:25:00,53.88,53.95,53.82,53.95,20800.0,32.1056,32.1473,32.0698,32.1473,20800.0
2009-07-31 13:30:00,53.95,53.97,53.9,53.96,18800.0,32.1473,32.1592,32.1175,32.1533,18800.0
2009-07-31 13:35:00,53.95,53.98,53.95,53.97,13500.0,32.1473,32.1652,32.1473,32.1592,13500.0
2009-07-31 13:40:00,53.97,53.99,53.96,53.98,33900.0,32.1592,32.1711,32.1533,32.1652,33900.0
2009-07-31 13:45:00,53.98,54.0,53.96,53.99,26100.0,32.1652,32.1771,32.1533,32.1711,26100.0
2009-07-31 13:50:00,53.99,54.0,53.95,53.96,29700.0,32.1711,32.1771,32.1473,32.1533,29700.0
2009-07-31 13:55:00,53.97,53.99,53.96,53.98,19000.0,32.1592,32.1711,32.1533,32.1652,19000.0
2009-07-31 14:00:00,53.98,53.98,53.92,53.97,25900.0,32.1652,32.1652,32.1294,32.1592,25900.0
2009-07-31 14:05:00,53.98,53.98,53.92,53.96,33900.0,32.1652,32.1652,32.1294,32.1533,33900.0
2009-07-31 14:10:00,53.96,54.0,53.91,53.96,108200.0,32.1533,32.1771,32.1235,32.1533,108200.0
2009-07-31 14:15:00,53.96,53.96,53.88,53.92,36100.0,32.1533,32.1533,32.1056,32.1294,36100.0
2009-07-31 14:20:00,53.92,53.92,53.84,53.86,31600.0,32.1294,32.1294,32.0818,32.0937,31600.0
2009-07-31 14:25:00,53.86,53.94,53.85,53.9,34100.0,32.0937,32.1414,32.0877,32.1175,34100.0
2009-07-31 14:30:00,53.9,53.94,53.85,53.86,20700.0,32.1175,32.1414,32.0877,32.0937,20700.0
2009-07-31 14:35:00,53.86,53.88,53.73,53.78,35700.0,32.0937,32.1056,32.0162,32.046,35700.0
2009-07-31 14:40:00,53.79,53.81,53.68,53.74,33500.0,32.052,32.0639,31.9864,32.0222,33500.0
2009-07-31 14:45:00,53.77,53.83,53.76,53.8,11200.0,32.0401,32.0758,32.0341,32.0579,11200.0
2009-07-31 14:50:00,53.8,53.82,53.76,53.77,18900.0,32.0579,32.0698,32.0341,32.0401,18900.0
2009-07-31 14:55:00,53.75,53.83,53.7,53.8,36200.0,32.0281,32.0758,31.9983,32.0579,36200.0
2009-07-31 15:00:00,53.79,53.86,53.77,53.8,63600.0,32.052,32.0937,32.0401,32.0579,63600.0
2009-07-31 15:05:00,53.79,53.87,53.76,53.81,32700.0,32.052,32.0996,32.0341,32.0639,32700.0
2009-07-31 15:10:00,53.81,53.87,53.79,53.81,31000.0,32.0639,32.0996,32.052,32.0639,31000.0
2009-07-31 15:15:00,53.81,53.9,53.79,53.89,30700.0,32.0639,32.1175,32.052,32.1116,30700.0
2009-07-31 15:20:00,53.89,53.93,53.81,53.9,97900.0,32.1116,32.1354,32.0639,32.1175,97900.0
2009-07-31 15:25:00,53.9,53.97,53.86,53.95,56600.0,32.1175,32.1592,32.0937,32.1473,56600.0
2009-07-31 15:30:00,53.95,53.95,53.84,53.91,72300.0,32.1473,32.1473,32.0818,32.1235,72300.0
2009-07-31 15:35:00,53.91,53.92,53.79,53.83,56200.0,32.1235,32.1294,32.052,32.0758,56200.0
2009-07-31 15:40:00,53.81,53.83,53.67,53.72,131700.0,32.0639,32.0758,31.9805,32.0103,131700.0
2009-07-31 15:45:00,53.73,53.81,53.71,53.74,74300.0,32.0162,32.0639,32.0043,32.0222,74300.0
2009-07-31 15:50:00,53.74,53.79,53.57,53.77,120400.0,32.0222,32.052,31.9209,32.0401,120400.0
2009-07-31 15:55:00,53.77,53.85,53.66,53.67,222300.0,32.0401,32.0877,31.9745,31.9805,222300.0
2009-08-03 09:30:00,54.22,54.35,53.68,53.69,104100.0,32.3082,32.3857,31.9864,31.9924,104100.0
2009-08-03 09:35:00,53.73,54.04,53.58,53.63,81500.0,32.0162,32.2009,31.9268,31.9566,81500.0
2009-08-03 09:40:00,53.63,53.66,53.18,53.46,111200.0,31.9566,31.9745,31.6885,31.8553,111200.0
2009-08-03 09:45:00,53.49,53.51,53.27,53.42,74000.0,31.8732,31.8851,31.7421,31.8315,74000.0
2009-08-03 09:50:00,53.41,53.58,53.36,53.56,56200.0,31.8255,31.9268,31.7957,31.9149,56200.0
2009-08-03 09:55:00,53.57,53.88,53.54,53.87,40800.0,31.9209,32.1056,31.903,32.0996,40800.0
2009-08-03 10:00:00,53.85,54.12,53.85,54.07,91000.0,32.0877,32.2486,32.0877,32.2188,91000.0
2009-08-03 10:05:00,54.06,54.12,53.8,53.82,69300.0,32.2129,32.2486,32.0579,32.0698,69300.0
2009-08-03 10:10:00,53.84,54.12,53.78,54.1,57100.0,32.0818,32.2486,32.046,32.2367,57100.0
2009-08-03 10:15:00,54.11,54.11,53.86,53.91,115000.0,32.2427,32.2427,32.0937,32.1235,115000.0
2009-08-03 10:20:00,53.91,53.93,53.71,53.75,44900.0,32.1235,32.1354,32.0043,32.0281,44900.0
2009-08-03 10:25:00,53.75,53.97,53.73,53.9,71900.0,32.0281,32.1592,32.0162,32.1175,71900.0
2009-08-03 10:30:00,53.91,54.11,53.91,54.05,55800.0,32.1235,32.2427,32.1235,32.2069,55800.0
2009-08-03 10:35:00,54.05,54.27,54.04,54.27,60300.0,32.2069,32.338,32.2009,32.338,60300.0
2009-08-03 10:40:00,54.27,54.3,54.17,54.26,40800.0,32.338,32.3559,32.2784,32.332,40800.0
2009-08-03 10:45:00,54.26,54.34,54.26,54.27,39900.0,32.332,32.3797,32.332,32.338,39900.0
2009-08-03 10:50:00,54.28,54.33,54.24,54.24,33400.0,32.3439,32.3737,32.3201,32.3201,33400.0
2009-08-03 10:55:00,54.25,54.27,54.05,54.1,48300.0,32.3261,32.338,32.2069,32.2367,48300.0
2009-08-03 11:00:00,54.08,54.14,54.03,54.03,30300.0,32.2248,32.2605,32.195,32.195,30300.0
2009-08-03 11:05:00,54.03,54.03,53.86,53.96,29800.0,32.195,32.195,32.0937,32.1533,29800.0
2009-08-03 11:10:00,53.99,54.04,53.97,53.98,16400.0,32.1711,32.2009,32.1592,32.1652,16400.0
2009-08-03 11:15:00,53.97,53.97,53.78,53.83,35200.0,32.1592,32.1592,32.046,32.0758,35200.0
2009-08-03 11:20:00,53.83,53.85,53.71,53.83,34600.0,32.0758,32.0877,32.0043,32.0758,34600.0
2009-08-03 11:25:00,53.84,53.89,53.71,53.76,64700.0,32.0818,32.1116,32.0043,32.0341,64700.0
2009-08-03 11:30:00,53.75,53.85,53.74,53.78,10200.0,32.0281,32.0877,32.0222,32.046,10200.0
2009-08-03 11:35:00,53.78,53.86,53.78,53.84,18300.0,32.046,32.0937,32.046,32.0818,18300.0
2009-08-03 11:40:00,53.85,53.95,53.84,53.95,19800.0,32.0877,32.1473,32.0818,32.1473,19800.0
2009-08-03 11:45:00,53.95,54.0,53.91,53.96,23600.0,32.1473,32.1771,32.1235,32.1533,23600.0
2009-08-03 11:50:00,53.97,53.98,53.92,53.93,12100.0,32.1592,32.1652,32.1294,32.1354,12100.0
2009-08-03 11:55:00,53.92,54.02,53.9,54.01,14500.0,32.1294,32.189,32.1175,32.1831,14500.0
2009-08-03 12:00:00,54.03,54.03,53.98,54.03,21700.0,32.195,32.195,32.1652,32.195,21700.0
2009-08-03 12:05:00,54.02,54.1,54.02,54.1,22500.0,32.189,32.2367,32.189,32.2367,22500.0
2009-08-03 12:10:00,54.08,54.12,54.08,54.1,13200.0,32.2248,32.2486,32.2248,32.2367,13200.0
2009-08-03 12:15:00,54.1,54.11,54.02,54.03,20500.0,32.2367,32.2427,32.189,32.195,20500.0
2009-08-03 12:20:00,54.04,54.07,54.0,54.05,15300.0,32.2009,32.2188,32.1771,32.2069,15300.0
2009-08-03 12:25:00,54.06,54.07,54.02,54.07,13200.0,32.2129,32.2188,32.189,32.2188,13200.0
2009-08-03 12:30:00,54.06,54.14,54.05,54.08,15700.0,32.2129,32.2605,32.2069,32.2248,15700.0
2009-08-03 12:35:00,54.08,54.08,53.88,53.98,29400.0,32.2248,32.2248,32.1056,32.1652,29400.0
2009-08-03 12:40:00,53.98,54.05,53.98,54.05,10200.0,32.1652,32.2069,32.1652,32.2069,10200.0
2009-08-03 12:45:00,54.05,54.12,54.05,54.1,12000.0,32.2069,32.2486,32.2069,32.2367,12000.0
2009-08-03 12:50:00,54.09,54.13,54.05,54.1,9100.0,32.2307,32.2546,32.2069,32.2367,9100.0
2009-08-03 12:55:00,54.1,54.12,54.05,54.11,13200.0,32.2367,32.2486,32.2069,32.2427,13200.0
2009-08-03 13:00:00,54.11,54.2,54.11,54.15,22500.0,32.2427,32.2963,32.2427,32.2665,22500.0
2009-08-03 13:05:00,54.15,54.25,54.14,54.16,24600.0,32.2665,32.3261,32.2605,32.2724,24600.0
2009-08-03 13:10:00,54.16,54.23,54.13,54.23,20600.0,32.2724,32.3142,32.2546,32.3142,20600.0
2009-08-03 13:15:00,54.21,54.25,54.18,54.23,19600.0,32.3022,32.3261,32.2844,32.3142,19600.0
2009-08-03 13:20:00,54.23,54.25,54.19,54.25,12900.0,32.3142,32.3261,32.2903,32.3261,12900.0
2009-08-03 13:25:00,54.25,54.25,54.18,54.21,15800.0,32.3261,32.3261,32.2844,32.3022,15800.0
2009-08-03 13:30:00,54.21,54.31,54.2,54.26,25900.0,32.3022,32.3618,32.2963,32.332,25900.0
2009-08-03 13:35:00,54.27,54.28,54.21,54.27,15700.0,32.338,32.3439,32.3022,32.338,15700.0
2009-08-03 13:40:00,54.27,54.33,54.27,54.29,22700.0,32.338,32.3737,32.338,32.3499,22700.0
2009-08-03 13:45:00,54.29,54.43,54.28,54.43,39200.0,32.3499,32.4333,32.3439,32.4333,39200.0
2009-08-03 13:50:00,54.42,54.43,54.34,54.37,34900.0,32.4274,32.4333,32.3797,32.3976,34900.0
2009-08-03 13:55:00,54.37,54.49,54.36,54.49,43000.0,32.3976,32.4691,32.3916,32.4691,43000.0
2009-08-03 14:00:00,54.48,54.61,54.47,54.57,90300.0,32.4631,32.5406,32.4572,32.5168,90300.0
2009-08-03 14:05:00,54.57,54.6,54.46,54.47,29800.0,32.5168,32.5346,32.4512,32.4572,29800.0
2009-08-03 14:10:00,54.47,54.58,54.47,54.53,22900.0,32.4572,32.5227,32.4572,32.4929,22900.0
2009-08-03 14:15:00,54.53,54.56,54.49,54.56,26400.0,32.4929,32.5108,32.4691,32.5108,26400.0
2009-08-03 14:20:00,54.56,54.62,54.55,54.59,42700.0,32.5108,32.5465,32.5048,32.5287,42700.0
2009-08-03 14:25:00,54.6,54.61,54.52,54.54,31800.0,32.5346,32.5406,32.487,32.4989,31800.0
2009-08-03 14:30:00,54.55,54.56,54.46,54.48,39600.0,32.5048,32.5108,32.4512,32.4631,39600.0
2009-08-03 14:35:00,54.47,54.49,54.42,54.43,37700.0,32.4572,32.4691,32.4274,32.4333,37700.0
2009-08-03 14:40:00,54.43,54.48,54.43,54.48,24800.0,32.4333,32.4631,32.4333,32.4631,24800.0
2009-08-03 14:45:00,54.45,54.53,54.42,54.46,32200.0,32.4452,32.4929,32.4274,32.4512,32200.0
2009-08-03 14:50:00,54.46,54.47,54.39,54.46,24900.0,32.4512,32.4572,32.4095,32.4512,24900.0
2009-08-03 14:55:00,54.44,54.47,54.38,54.39,46200.0,32.4393,32.4572,32.4035,32.4095,46200.0
2009-08-03 15:00:00,54.38,54.43,54.37,54.4,40800.0,32.4035,32.4333,32.3976,32.4155,40800.0
2009-08-03 15:05:00,54.41,54.44,54.35,54.38,40200.0,32.4214,32.4393,32.3857,32.4035,40200.0
2009-08-03 15:10:00,54.37,54.41,54.37,54.41,34400.0,32.3976,32.4214,32.3976,32.4214,34400.0
2009-08-03 15:15:00,54.41,54.42,54.37,54.39,41500.0,32.4214,32.4274,32.3976,32.4095,41500.0
2009-08-03 15:20:00,54.38,54.39,54.26,54.31,90500.0,32.4035,32.4095,32.332,32.3618,90500.0
2009-08-03 15:25:00,54.3,54.4,54.27,54.39,82400.0,32.3559,32.4155,32.338,32.4095,82400.0
2009-08-03 15:30:00,54.39,54.4,54.3,54.37,42500.0,32.4095,32.4155,32.3559,32.3976,42500.0
2009-08-03 15:35:00,54.37,54.43,54.33,54.34,57100.0,32.3976,32.4333,32.3737,32.3797,57100.0
2009-08-03 15:40:00,54.34,54.39,54.23,54.23,76700.0,32.3797,32.4095,32.3142,32.3142,76700.0
2009-08-03 15:45:00,54.23,54.29,54.18,54.29,77600.0,32.3142,32.3499,32.2844,32.3499,77600.0
2009-08-03 15:50:00,54.28,54.38,54.27,54.35,72100.0,32.3439,32.4035,32.338,32.3857,72100.0
2009-08-03 15:55:00,54.36,54.39,54.23,54.35,113200.0,32.3916,32.4095,32.3142,32.3857,113200.0
2009-08-04 09:30:00,54.17,54.58,53.72,53.84,48900.0,32.2784,32.5227,32.0103,32.0818,48900.0
2009-08-04 09:35:00,53.89,54.06,53.81,53.94,26400.0,32.1116,32.2129,32.0639,32.1414,26400.0
2009-08-04 09:40:00,53.92,54.0,53.85,53.88,34800.0,32.1294,32.1771,32.0877,32.1056,34800.0
2009-08-04 09:45:00,53.9,53.97,53.85,53.92,25200.0,32.1175,32.1592,32.0877,32.1294,25200.0
2009-08-04 09:50:00,53.89,54.02,53.85,53.99,29800.0,32.1116,32.189,32.0877,32.1711,29800.0
2009-08-04 09:55:00,54.0,54.21,54.0,54.21,23500.0,32.1771,32.3022,32.1771,32.3022,23500.0
2009-08-04 10:00:00,54.22,54.36,54.18,54.26,64700.0,32.3082,32.3916,32.2844,32.332,64700.0
2009-08-04 10:05:00,54.25,54.26,54.12,54.21,34900.0,32.3261,32.332,32.2486,32.3022,34900.0
2009-08-04 10:10:00,54.23,54.28,54.14,54.17,27100.0,32.3142,32.3439,32.2605,32.2784,27100.0
2009-08-04 10:15:00,54.17,54.17,53.95,53.96,25000.0,32.2784,32.2784,32.1473,32.1533,25000.0
2009-08-04 10:20:00,53.96,54.03,53.88,53.92,27800.0,32.1533,32.195,32.1056,32.1294,27800.0
2009-08-04 10:25:00,53.92,53.95,53.85,53.91,18900.0,32.1294,32.1473,32.0877,32.1235,18900.0
2009-08-04 10:30:00,53.89,54.02,53.83,53.95,24700.0,32.1116,32.189,32.0758,32.1473,24700.0
2009-08-04 10:35:00,53.95,54.07,53.94,54.04,13800.0,32.1473,32.2188,32.1414,32.2009,13800.0
2009-08-04 10:40:00,54.03,54.16,54.03,54.06,21200.0,32.195,32.2724,32.195,32.2129,21200.0
2009-08-04 10:45:00,54.07,54.13,54.0,54.01,16000.0,32.2188,32.2546,32.1771,32.1831,16000.0
2009-08-04 10:50:00,54.0,54.01,53.93,54.01,19700.0,32.1771,32.1831,32.1354,32.1831,19700.0
2009-08-04 10:55:00,54.03,54.07,53.99,54.02,16300.0,32.195,32.2188,32.1711,32.189,16300.0
2009-08-04 11:00:00,54.02,54.16,54.01,54.12,32700.0,32.189,32.2724,32.1831,32.2486,32700.0
2009-08-04 11:05:00,54.13,54.21,54.07,54.2,23900.0,32.2546,32.3022,32.2188,32.2963,23900.0
2009-08-04 11:10:00,54.2,54.28,54.19,54.22,31600.0,32.2963,32.3439,32.2903,32.3082,31600.0
2009-08-04 11:15:00,54.22,54.27,54.17,54.24,18000.0,32.3082,32.338,32.2784,32.3201,18000.0
2009-08-04 11:20:00,54.26,54.26,54.08,54.17,23900.0,32.332,32.332,32.2248,32.2784,23900.0
2009-08-04 11:25:00,54.18,54.24,54.12,54.22,28000.0,32.2844,32.3201,32.2486,32.3082,28000.0
2009-08-04 11:30:00,54.21,54.24,54.18,54.19,21100.0,32.3022,32.3201,32.2844,32.2903,21100.0
2009-08-04 11:35:00,54.19,54.28,54.16,54.26,28800.0,32.2903,32.3439,32.2724,32.332,28800.0
2009-08-04 11:40:00,54.25,54.3,54.25,54.29,9900.0,32.3261,32.3559,32.3261,32.3499,9900.0
2009-08-04 11:45:00,54.29,54.32,54.28,54.28,25600.0,32.3499,32.3678,32.3439,32.3439,25600.0
2009-08-04 11:50:00,54.28,54.28,54.14,54.17,24000.0,32.3439,32.3439,32.2605,32.2784,24000.0
2009-08-04 11:55:00,54.18,54.29,54.18,54.27,11500.0,32.2844,32.3499,32.2844,32.338,11500.0
2009-08-04 12:00:00,54.27,54.27,54.18,54.19,16700.0,32.338,32.338,32.2844,32.2903,16700.0
2009-08-04 12:05:00,54.19,54.27,54.15,54.27,16300.0,32.2903,32.338,32.2665,32.338,16300.0
2009-08-04 12:10:00,54.26,54.27,54.17,54.24,19200.0,32.332,32.338,32.2784,32.3201,19200.0
2009-08-04 12:15:00,54.23,54.24,54.15,54.18,20300.0,32.3142,32.3201,32.2665,32.2844,20300.0
2009-08-04 12:20:00,54.18,54.25,54.14,54.24,22000.0,32.2844,32.3261,32.2605,32.3201,22000.0
2009-08-04 12:25:00,54.23,54.26,54.2,54.26,21100.0,32.3142,32.332,32.2963,32.332,21100.0
2009-08-04 12:30:00,54.26,54.27,54.22,54.22,31000.0,32.332,32.338,32.3082,32.3082,31000.0
2009-08-04 12:35:00,54.23,54.27,54.17,54.18,28100.0,32.3142,32.338,32.2784,32.2844,28100.0
2009-08-04 12:40:00,54.18,54.27,54.16,54.27,15500.0,32.2844,32.338,32.2724,32.338,15500.0
2009-08-04 12:45:00,54.27,54.36,54.26,54.36,26900.0,32.338,32.3916,32.332,32.3916,26900.0
2009-08-04 12:50:00,54.37,54.4,54.34,54.37,23700.0,32.3976,32.4155,32.3797,32.3976,23700.0
2009-08-04 12:55:00,54.38,54.41,54.36,54.41,23800.0,32.4035,32.4214,32.3916,32.4214,23800.0
2009-08-04 13:00:00,54.42,54.43,54.28,54.28,30300.0,32.4274,32.4333,32.3439,32.3439,30300.0
2009-08-04 13:05:00,54.27,54.31,54.17,54.17,34000.0,32.338,32.3618,32.2784,32.2784,34000.0
2009-08-04 13:10:00,54.17,54.19,54.16,54.18,20600.0,32.2784,32.2903,32.2724,32.2844,20600.0
2009-08-04 13:15:00,54.19,54.19,54.11,54.14,21100.0,32.2903,32.2903,32.2427,32.2605,21100.0
2009-08-04 13:20:00,54.13,54.14,54.08,54.1,26300.0,32.2546,32.2605,32.2248,32.2367,26300.0
2009-08-04 13:25:00,54.11,54.13,54.05,54.06,29400.0,32.2427,32.2546,32.2069,32.2129,29400.0
2009-08-04 13:30:00,54.06,54.07,53.9,53.94,80900.0,32.2129,32.2188,32.1175,32.1414,80900.0
2009-08-04 13:35:00,53.95,53.99,53.94,53.98,21500.0,32.1473,32.1711,32.1414,32.1652,21500.0
2009-08-04 13:40:00,53.97,53.99,53.96,53.96,10500.0,32.1592,32.1711,32.1533,32.1533,10500.0
2009-08-04 13:45:00,53.96,53.96,53.9,53.94,14900.0,32.1533,32.1533,32.1175,32.1414,14900.0
2009-08-04 13:50:00,53.93,53.95,53.89,53.89,17000.0,32.1354,32.1473,32.1116,32.1116,17000.0
2009-08-04 13:55:00,53.88,53.89,53.81,53.83,23400.0,32.1056,32.1116,32.0639,32.0758,23400.0
2009-08-04 14:00:00,53.82,53.85,53.73,53.85,26500.0,32.0698,32.0877,32.0162,32.0877,26500.0
2009-08-04 14:05:00,53.84,53.84,53.72,53.83,40800.0,32.0818,32.0818,32.0103,32.0758,40800.0
2009-08-04 14:10:00,53.84,53.91,53.81,53.87,24200.0,32.0818,32.1235,32.0639,32.0996,24200.0
2009-08-04 14:15:00,53.86,53.89,53.81,53.83,25200.0,32.0937,32.1116,32.0639,32.0758,25200.0
2009-08-04 14:20:00,53.83,53.93,53.83,53.89,12400.0,32.0758,32.1354,32.0758,32.1116,12400.0
2009-08-04 14:25:00,53.89,53.94,53.88,53.93,13000.0,32.1116,32.1414,32.1056,32.1354,13000.0
2009-08-04 14:30:00,53.94,53.96,53.89,53.92,34700.0,32.1414,32.1533,32.1116,32.1294,34700.0
2009-08-04 14:35:00,53.92,54.02,53.92,54.01,18700.0,32.1294,32.189,32.1294,32.1831,18700.0
2009-08-04 14:40:00,54.0,54.05,53.99,54.01,17700.0,32.1771,32.2069,32.1711,32.1831,17700.0
2009-08-04 14:45:00,54.01,54.03,53.86,53.89,22100.0,32.1831,32.195,32.0937,32.1116,22100.0
2009-08-04 14:50:00,53.87,53.91,53.84,53.87,17700.0,32.0996,32.1235,32.0818,32.0996,17700.0
2009-08-04 14:55:00,53.87,53.88,53.77,53.79,67500.0,32.0996,32.1056,32.0401,32.052,67500.0
2009-08-04 15:00:00,53.78,53.84,53.73,53.81,52500.0,32.046,32.0818,32.0162,32.0639,52500.0
2009-08-04 15:05:00,53.81,53.91,53.81,53.87,32300.0,32.0639,32.1235,32.0639,32.0996,32300.0
2009-08-04 15:10:00,53.87,53.9,53.77,53.81,43700.0,32.0996,32.1175,32.0401,32.0639,43700.0
2009-08-04 15:15:00,53.81,53.82,53.73,53.78,26500.0,32.0639,32.0698,32.0162,32.046,26500.0
2009-08-04 15:20:00,53.78,53.87,53.78,53.79,33500.0,32.046,32.0996,32.046,32.052,33500.0
2009-08-04 15:25:00,53.78,53.82,53.77,53.78,30300.0,32.046,32.0698,32.0401,32.046,30300.0
2009-08-04 15:30:00,53.78,53.84,53.75,53.8,40800.0,32.046,32.0818,32.0281,32.0579,40800.0
2009-08-04 15:35:00,53.79,53.86,53.79,53.81,38900.0,32.052,32.0937,32.052,32.0639,38900.0
2009-08-04 15:40:00,53.81,53.85,53.76,53.79,92100.0,32.0639,32.0877,32.0341,32.052,92100.0
2009-08-04 15:45:00,53.79,53.85,53.74,53.78,93600.0,32.052,32.0877,32.0222,32.046,93600.0
2009-08-04 15:50:00,53.8,53.94,53.79,53.93,137300.0,32.0579,32.1414,32.052,32.1354,137300.0
2009-08-04 15:55:00,53.92,54.08,53.91,54.03,187400.0,32.1294,32.2248,32.1235,32.195,187400.0
2009-08-05 09:30:00,54.27,54.3,54.0,54.01,39000.0,32.338,32.3559,32.1771,32.1831,39000.0
2009-08-05 09:35:00,54.05,54.21,53.93,54.12,30800.0,32.2069,32.3022,32.1354,32.2486,30800.0
2009-08-05 09:40:00,54.13,54.13,53.86,53.89,42500.0,32.2546,32.2546,32.0937,32.1116,42500.0
2009-08-05 09:45:00,53.88,53.92,53.63,53.65,46600.0,32.1056,32.1294,31.9566,31.9685,46600.0
2009-08-05 09:50:00,53.65,53.67,53.5,53.6,41800.0,31.9685,31.9805,31.8792,31.9388,41800.0
2009-08-05 09:55:00,53.61,53.62,53.34,53.45,53500.0,31.9447,31.9507,31.7838,31.8494,53500.0
2009-08-05 10:00:00,53.47,53.48,53.25,53.45,52900.0,31.8613,31.8673,31.7302,31.8494,52900.0
2009-08-05 10:05:00,53.42,53.5,53.29,53.31,33800.0,31.8315,31.8792,31.754,31.766,33800.0
2009-08-05 10:10:00,53.28,53.39,53.19,53.38,23800.0,31.7481,31.8136,31.6944,31.8077,23800.0
2009-08-05 10:15:00,53.37,53.39,53.3,53.34,37800.0,31.8017,31.8136,31.76,31.7838,37800.0
2009-08-05 10:20:00,53.33,53.55,53.22,53.51,50700.0,31.7779,31.909,31.7123,31.8851,50700.0
2009-08-05 10:25:00,53.52,53.59,53.45,53.5,26300.0,31.8911,31.9328,31.8494,31.8792,26300.0
2009-08-05 10:30:00,53.49,53.55,53.41,53.41,31000.0,31.8732,31.909,31.8255,31.8255,31000.0
2009-08-05 10:35:00,53.39,53.4,53.25,53.27,28200.0,31.8136,31.8196,31.7302,31.7421,28200.0
2009-08-05 10:40:00,53.24,53.37,53.21,53.26,26400.0,31.7242,31.8017,31.7064,31.7362,26400.0
2009-08-05 10:45:00,53.26,53.27,53.19,53.2,36200.0,31.7362,31.7421,31.6944,31.7004,36200.0
2009-08-05 10:50:00,53.21,53.24,53.15,53.23,30300.0,31.7064,31.7242,31.6706,31.7183,30300.0
2009-08-05 10:55:00,53.23,53.34,53.22,53.29,17400.0,31.7183,31.7838,31.7123,31.754,17400.0
2009-08-05 11:00:00,53.29,53.31,53.2,53.28,20000.0,31.754,31.766,31.7004,31.7481,20000.0
2009-08-05 11:05:00,53.28,53.42,53.22,53.42,27500.0,31.7481,31.8315,31.7123,31.8315,27500.0
2009-08-05 11:10:00,53.42,53.51,53.42,53.47,35400.0,31.8315,31.8851,31.8315,31.8613,35400.0
2009-08-05 11:15:00,53.47,53.51,53.43,53.47,20500.0,31.8613,31.8851,31.8375,31.8613,20500.0
2009-08-05 11:20:00,53.48,53.58,53.43,53.45,32400.0,31.8673,31.9268,31.8375,31.8494,32400.0
2009-08-05 11:25:00,53.43,53.58,53.43,53.49,19400.0,31.8375,31.9268,31.8375,31.8732,19400.0
2009-08-05 11:30:00,53.49,53.49,53.37,53.37,23800.0,31.8732,31.8732,31.8017,31.8017,23800.0
2009-08-05 11:35:00,53.38,53.4,53.18,53.2,30200.0,31.8077,31.8196,31.6885,31.7004,30200.0
2009-08-05 11:40:00,53.2,53.25,53.17,53.2,34200.0,31.7004,31.7302,31.6825,31.7004,34200.0
2009-08-05 11:45:00,53.21,53.27,53.19,53.25,20700.0,31.7064,31.7421,31.6944,31.7302,20700.0
2009-08-05 11:50:00,53.25,53.27,53.2,53.22,79000.0,31.7302,31.7421,31.7004,31.7123,79000.0
2009-08-05 11:55:00,53.23,53.23,53.09,53.12,35700.0,31.7183,31.7183,31.6349,31.6527,35700.0
2009-08-05 12:00:00,53.12,53.13,53.04,53.09,24700.0,31.6527,31.6587,31.6051,31.6349,24700.0
2009-08-05 12:05:00,53.08,53.11,53.04,53.06,23000.0,31.6289,31.6468,31.6051,31.617,23000.0
2009-08-05 12:10:00,53.04,53.19,53.04,53.17,18500.0,31.6051,31.6944,31.6051,31.6825,18500.0
2009-08-05 12:15:00,53.18,53.27,53.16,53.25,20500.0,31.6885,31.7421,31.6766,31.7302,20500.0
2009-08-05 12:20:00,53.26,53.29,53.2,53.2,19800.0,31.7362,31.754,31.7004,31.7004,19800.0
2009-08-05 12:25:00,53.21,53.22,53.07,53.1,26100.0,31.7064,31.7123,31.6229,31.6408,26100.0
2009-08-05 12:30:00,53.09,53.11,53.03,53.03,16500.0,31.6349,31.6468,31.5991,31.5991,16500.0
2009-08-05 12:35:00,53.04,53.07,53.01,53.04,22200.0,31.6051,31.6229,31.5872,31.6051,22200.0
2009-08-05 12:40:00,53.04,53.11,53.04,53.08,21400.0,31.6051,31.6468,31.6051,31.6289,21400.0
2009-08-05 12:45:00,53.08,53.12,53.04,53.12,26800.0,31.6289,31.6527,31.6051,31.6527,26800.0
2009-08-05 12:50:00,53.11,53.19,53.11,53.11,19100.0,31.6468,31.6944,31.6468,31.6468,19100.0
2009-08-05 12:55:00,53.12,53.12,53.02,53.04,12200.0,31.6527,31.6527,31.5932,31.6051,12200.0
2009-08-05 13:00:00,53.03,53.1,53.01,53.04,24500.0,31.5991,31.6408,31.5872,31.6051,24500.0
2009-08-05 13:05:00,53.03,53.03,52.94,52.95,47600.0,31.5991,31.5991,31.5455,31.5514,47600.0
2009-08-05 13:10:00,52.96,53.01,52.95,52.98,20700.0,31.5574,31.5872,31.5514,31.5693,20700.0
2009-08-05 13:15:00,52.97,53.08,52.96,53.08,23900.0,31.5634,31.6289,31.5574,31.6289,23900.0
2009-08-05 13:20:00,53.08,53.2,53.07,53.2,25400.0,31.6289,31.7004,31.6229,31.7004,25400.0
2009-08-05 13:25:00,53.2,53.38,53.19,53.38,79900.0,31.7004,31.8077,31.6944,31.8077,79900.0
2009-08-05 13:30:00,53.38,53.44,53.38,53.43,26000.0,31.8077,31.8434,31.8077,31.8375,26000.0
2009-08-05 13:35:00,53.44,53.48,53.44,53.47,27500.0,31.8434,31.8673,31.8434,31.8613,27500.0
2009-08-05 13:40:00,53.47,53.55,53.46,53.47,26900.0,31.8613,31.909,31.8553,31.8613,26900.0
2009-08-05 13:45:00,53.48,53.51,53.45,53.47,17500.0,31.8673,31.8851,31.8494,31.8613,17500.0
2009-08-05 13:50:00,53.46,53.5,53.44,53.48,14200.0,31.8553,31.8792,31.8434,31.8673,14200.0
2009-08-05 13:55:00,53.48,53.56,53.47,53.5,18600.0,31.8673,31.9149,31.8613,31.8792,18600.0
2009-08-05 14:00:00,53.5,53.52,53.41,53.47,46200.0,31.8792,31.8911,31.8255,31.8613,46200.0
2009-08-05 14:05:00,53.47,53.52,53.44,53.46,14600.0,31.8613,31.8911,31.8434,31.8553,14600.0
2009-08-05 14:10:00,53.47,53.54,53.47,53.54,14300.0,31.8613,31.903,31.8613,31.903,14300.0
2009-08-05 14:15:00,53.54,53.54,53.48,53.49,28400.0,31.903,31.903,31.8673,31.8732,28400.0
2009-08-05 14:20:00,53.48,53.53,53.41,53.51,27400.0,31.8673,31.897,31.8255,31.8851,27400.0
2009-08-05 14:25:00,53.52,53.53,53.48,53.49,16200.0,31.8911,31.897,31.8673,31.8732,16200.0
2009-08-05 14:30:00,53.5,53.55,53.47,53.54,16100.0,31.8792,31.909,31.8613,31.903,16100.0
2009-08-05 14:35:00,53.55,53.6,53.54,53.59,21200.0,31.909,31.9388,31.903,31.9328,21200.0
2009-08-05 14:40:00,53.6,53.68,53.58,53.68,38600.0,31.9388,31.9864,31.9268,31.9864,38600.0
2009-08-05 14:45:00,53.69,53.79,53.67,53.77,51300.0,31.9924,32.052,31.9805,32.0401,51300.0
2009-08-05 14:50:00,53.77,53.81,53.68,53.73,45500.0,32.0401,32.0639,31.9864,32.0162,45500.0
2009-08-05 14:55:00,53.7,53.73,53.68,53.71,17300.0,31.9983,32.0162,31.9864,32.0043,17300.0
2009-08-05 15:00:00,53.71,53.74,53.65,53.67,40200.0,32.0043,32.0222,31.9685,31.9805,40200.0
2009-08-05 15:05:00,53.68,53.69,53.64,53.68,19100.0,31.9864,31.9924,31.9626,31.9864,19100.0
2009-08-05 15:10:00,53.68,53.76,53.66,53.68,39200.0,31.9864,32.0341,31.9745,31.9864,39200.0
2009-08-05 15:15:00,53.67,53.74,53.67,53.72,34400.0,31.9805,32.0222,31.9805,32.0103,34400.0
2009-08-05 15:20:00,53.7,53.76,53.69,53.74,52800.0,31.9983,32.0341,31.9924,32.0222,52800.0
2009-08-05 15:25:00,53.75,53.85,53.74,53.77,49400.0,32.0281,32.0877,32.0222,32.0401,49400.0
2009-08-05 15:30:00,53.76,53.77,53.6,53.64,84500.0,32.0341,32.0401,31.9388,31.9626,84500.0
2009-08-05 15:35:00,53.63,53.67,53.61,53.64,42700.0,31.9566,31.9805,31.9447,31.9626,42700.0
2009-08-05 15:40:00,53.64,53.72,53.57,53.71,98800.0,31.9626,32.0103,31.9209,32.0043,98800.0
2009-08-05 15:45:00,53.71,53.72,53.59,53.61,52400.0,32.0043,32.0103,31.9328,31.9447,52400.0
2009-08-05 15:50:00,53.61,53.66,53.58,53.59,68200.0,31.9447,31.9745,31.9268,31.9328,68200.0
2009-08-05 15:55:00,53.6,53.66,53.54,53.61,150100.0,31.9388,31.9745,31.903,31.9447,150100.0
2009-08-06 09:30:00,53.78,53.9,53.41,53.44,48400.0,32.046,32.1175,31.8255,31.8434,48400.0
2009-08-06 09:35:00,53.47,53.66,53.4,53.62,35100.0,31.8613,31.9745,31.8196,31.9507,35100.0
2009-08-06 09:40:00,53.65,53.77,53.47,53.52,24200.0,31.9685,32.0401,31.8613,31.8911,24200.0
2009-08-06 09:45:00,53.49,53.51,53.2,53.23,25700.0,31.8732,31.8851,31.7004,31.7183,25700.0
2009-08-06 09:50:00,53.24,53.28,53.09,53.09,58200.0,31.7242,31.7481,31.6349,31.6349,58200.0
2009-08-06 09:55:00,53.1,53.24,53.09,53.22,30500.0,31.6408,31.7242,31.6349,31.7123,30500.0
2009-08-06 10:00:00,53.22,53.33,53.14,53.32,43900.0,31.7123,31.7779,31.6647,31.7719,43900.0
2009-08-06 10:05:00,53.29,53.33,53.1,53.14,41600.0,31.754,31.7779,31.6408,31.6647,41600.0
2009-08-06 10:10:00,53.14,53.19,53.1,53.16,38300.0,31.6647,31.6944,31.6408,31.6766,38300.0
2009-08-06 10:15:00,53.13,53.17,53.02,53.1,45100.0,31.6587,31.6825,31.5932,31.6408,45100.0
2009-08-06 10:20:00,53.08,53.19,53.05,53.17,14000.0,31.6289,31.6944,31.611,31.6825,14000.0
2009-08-06 10:25:00,53.18,53.29,53.1,53.28,31300.0,31.6885,31.754,31.6408,31.7481,31300.0
2009-08-06 10:30:00,53.28,53.45,53.25,53.38,41100.0,31.7481,31.8494,31.7302,31.8077,41100.0
2009-08-06 10:35:00,53.38,53.44,53.33,53.39,25900.0,31.8077,31.8434,31.7779,31.8136,25900.0
2009-08-06 10:40:00,53.39,53.41,53.35,53.38,12000.0,31.8136,31.8255,31.7898,31.8077,12000.0
2009-08-06 10:45:00,53.39,53.52,53.38,53.48,21500.0,31.8136,31.8911,31.8077,31.8673,21500.0
2009-08-06 10:50:00,53.49,53.49,53.42,53.48,19000.0,31.8732,31.8732,31.8315,31.8673,19000.0
2009-08-06 10:55:00,53.48,53.52,53.42,53.51,20400.0,31.8673,31.8911,31.8315,31.8851,20400.0
2009-08-06 11:00:00,53.51,53.62,53.5,53.56,24600.0,31.8851,31.9507,31.8792,31.9149,24600.0
2009-08-06 11:05:00,53.56,53.61,53.47,53.48,29800.0,31.9149,31.9447,31.8613,31.8673,29800.0
2009-08-06 11:10:00,53.48,53.55,53.44,53.55,38600.0,31.8673,31.909,31.8434,31.909,38600.0
2009-08-06 11:15:00,53.54,53.66,53.53,53.65,66700.0,31.903,31.9745,31.897,31.9685,66700.0
2009-08-06 11:20:00,53.66,53.68,53.64,53.64,10400.0,31.9745,31.9864,31.9626,31.9626,10400.0
2009-08-06 11:25:00,53.65,53.68,53.51,53.52,33700.0,31.9685,31.9864,31.8851,31.8911,33700.0
2009-08-06 11:30:00,53.51,53.55,53.46,53.51,32900.0,31.8851,31.909,31.8553,31.8851,32900.0
2009-08-06 11:35:00,53.51,53.6,53.5,53.55,22800.0,31.8851,31.9388,31.8792,31.909,22800.0
2009-08-06 11:40:00,53.56,53.59,53.52,53.52,10200.0,31.9149,31.9328,31.8911,31.8911,10200.0
2009-08-06 11:45:00,53.51,53.6,53.48,53.6,67400.0,31.8851,31.9388,31.8673,31.9388,67400.0
2009-08-06 11:50:00,53.6,53.6,53.53,53.54,81100.0,31.9388,31.9388,31.897,31.903,81100.0
2009-08-06 11:55:00,53.55,53.58,53.46,53.54,35700.0,31.909,31.9268,31.8553,31.903,35700.0
2009-08-06 12:00:00,53.53,53.55,53.41,53.48,17900.0,31.897,31.909,31.8255,31.8673,17900.0
2009-08-06 12:05:00,53.46,53.48,53.34,53.38,19200.0,31.8553,31.8673,31.7838,31.8077,19200.0
2009-08-06 12:10:00,53.38,53.46,53.37,53.39,19800.0,31.8077,31.8553,31.8017,31.8136,19800.0
2009-08-06 12:15:00,53.38,53.38,53.32,53.34,12000.0,31.8077,31.8077,31.7719,31.7838,12000.0
2009-08-06 12:20:00,53.37,53.45,53.36,53.44,9400.0,31.8017,31.8494,31.7957,31.8434,9400.0
2009-08-06 12:25:00,53.44,53.45,53.36,53.36,8700.0,31.8434,31.8494,31.7957,31.7957,8700.0
2009-08-06 12:30:00,53.36,53.43,53.34,53.4,14300.0,31.7957,31.8375,31.7838,31.8196,14300.0
2009-08-06 12:35:00,53.4,53.42,53.37,53.39,26200.0,31.8196,31.8315,31.8017,31.8136,26200.0
2009-08-06 12:40:00,53.38,53.65,53.38,53.6,42500.0,31.8077,31.9685,31.8077,31.9388,42500.0
2009-08-06 12:45:00,53.6,53.61,53.58,53.59,2900.0,31.9388,31.9447,31.9268,31.9328,2900.0
2009-08-06 12:50:00,53.59,53.59,53.49,53.58,26000.0,31.9328,31.9328,31.8732,31.9268,26000.0
2009-08-06 12:55:00,53.58,53.59,53.48,53.49,8900.0,31.9268,31.9328,31.8673,31.8732,8900.0
2009-08-06 13:00:00,53.5,53.52,53.41,53.47,9400.0,31.8792,31.8911,31.8255,31.8613,9400.0
2009-08-06 13:05:00,53.47,53.55,53.44,53.52,11600.0,31.8613,31.909,31.8434,31.8911,11600.0
2009-08-06 13:10:00,53.52,53.52,53.47,53.47,6100.0,31.8911,31.8911,31.8613,31.8613,6100.0
2009-08-06 13:15:00,53.47,53.5,53.44,53.44,7400.0,31.8613,31.8792,31.8434,31.8434,7400.0
2009-08-06 13:20:00,53.45,53.52,53.42,53.51,13300.0,31.8494,31.8911,31.8315,31.8851,13300.0
2009-08-06 13:25:00,53.51,53.56,53.43,53.46,13300.0,31.8851,31.9149,31.8375,31.8553,13300.0
2009-08-06 13:30:00,53.46,53.58,53.46,53.53,42300.0,31.8553,31.9268,31.8553,31.897,42300.0
2009-08-06 13:35:00,53.52,53.56,53.51,53.51,5900.0,31.8911,31.9149,31.8851,31.8851,5900.0
2009-08-06 13:40:00,53.52,53.52,53.27,53.3,47300.0,31.8911,31.8911,31.7421,31.76,47300.0
2009-08-06 13:45:00,53.28,53.33,53.26,53.26,16000.0,31.7481,31.7779,31.7362,31.7362,16000.0
2009-08-06 13:50:00,53.26,53.37,53.26,53.3,16900.0,31.7362,31.8017,31.7362,31.76,16900.0
2009-08-06 13:55:00,53.3,53.34,53.21,53.21,21100.0,31.76,31.7838,31.7064,31.7064,21100.0
2009-08-06 14:00:00,53.22,53.22,53.08,53.14,39300.0,31.7123,31.7123,31.6289,31.6647,39300.0
2009-08-06 14:05:00,53.13,53.16,53.06,53.15,26200.0,31.6587,31.6766,31.617,31.6706,26200.0
2009-08-06 14:10:00,53.14,53.2,53.1,53.19,31300.0,31.6647,31.7004,31.6408,31.6944,31300.0
2009-08-06 14:15:00,53.18,53.2,53.09,53.19,35300.0,31.6885,31.7004,31.6349,31.6944,35300.0
2009-08-06 14:20:00,53.19,53.26,53.15,53.24,28100.0,31.6944,31.7362,31.6706,31.7242,28100.0
2009-08-06 14:25:00,53.26,53.38,53.25,53.35,46700.0,31.7362,31.8077,31.7302,31.7898,46700.0
2009-08-06 14:30:00,53.35,53.35,53.21,53.27,27300.0,31.7898,31.7898,31.7064,31.7421,27300.0
2009-08-06 14:35:00,53.27,53.29,53.18,53.21,21400.0,31.7421,31.754,31.6885,31.7064,21400.0
2009-08-06 14:40:00,53.2,53.21,53.13,53.13,18000.0,31.7004,31.7064,31.6587,31.6587,18000.0
2009-08-06 14:45:00,53.13,53.21,53.06,53.17,85200.0,31.6587,31.7064,31.617,31.6825,85200.0
2009-08-06 14:50:00,53.16,53.24,53.14,53.19,20500.0,31.6766,31.7242,31.6647,31.6944,20500.0
2009-08-06 14:55:00,53.18,53.28,53.17,53.17,21900.0,31.6885,31.7481,31.6825,31.6825,21900.0
2009-08-06 15:00:00,53.16,53.24,53.15,53.24,35500.0,31.6766,31.7242,31.6706,31.7242,35500.0
2009-08-06 15:05:00,53.24,53.26,53.19,53.24,35400.0,31.7242,31.7362,31.6944,31.7242,35400.0
2009-08-06 15:10:00,53.24,53.24,53.15,53.19,22700.0,31.7242,31.7242,31.6706,31.6944,22700.0
2009-08-06 15:15:00,53.2,53.3,53.2,53.24,27200.0,31.7004,31.76,31.7004,31.7242,27200.0
2009-08-06 15:20:00,53.25,53.35,53.23,53.26,63400.0,31.7302,31.7898,31.7183,31.7362,63400.0
2009-08-06 15:25:00,53.26,53.31,53.23,53.27,27900.0,31.7362,31.766,31.7183,31.7421,27900.0
2009-08-06 15:30:00,53.28,53.29,53.16,53.27,44800.0,31.7481,31.754,31.6766,31.7421,44800.0
2009-08-06 15:35:00,53.24,53.26,53.17,53.24,45700.0,31.7242,31.7362,31.6825,31.7242,45700.0
2009-08-06 15:40:00,53.24,53.32,53.17,53.27,69400.0,31.7242,31.7719,31.6825,31.7421,69400.0
2009-08-06 15:45:00,53.28,53.31,53.19,53.24,65500.0,31.7481,31.766,31.6944,31.7242,65500.0
2009-08-06 15:50:00,53.24,53.29,53.15,53.18,105700.0,31.7242,31.754,31.6706,31.6885,105700.0
2009-08-06 15:55:00,53.18,53.27,53.18,53.26,141700.0,31.6885,31.7421,31.6885,31.7362,141700.0
2009-08-07 09:30:00,53.7,54.1,53.7,53.98,85600.0,31.9983,32.2367,31.9983,32.1652,85600.0
2009-08-07 09:35:00,53.99,54.02,53.73,53.81,51800.0,32.1711,32.189,32.0162,32.0639,51800.0
2009-08-07 09:40:00,53.81,53.95,53.74,53.85,23200.0,32.0639,32.1473,32.0222,32.0877,23200.0
2009-08-07 09:45:00,53.83,53.86,53.78,53.79,28300.0,32.0758,32.0937,32.046,32.052,28300.0
2009-08-07 09:50:00,53.79,53.83,53.75,53.81,41800.0,32.052,32.0758,32.0281,32.0639,41800.0
2009-08-07 09:55:00,53.81,53.81,53.62,53.62,21800.0,32.0639,32.0639,31.9507,31.9507,21800.0
2009-08-07 10:00:00,53.62,53.7,53.55,53.7,35500.0,31.9507,31.9983,31.909,31.9983,35500.0
2009-08-07 10:05:00,53.7,53.71,53.58,53.65,36600.0,31.9983,32.0043,31.9268,31.9685,36600.0
2009-08-07 10:10:00,53.63,53.83,53.6,53.72,38700.0,31.9566,32.0758,31.9388,32.0103,38700.0
2009-08-07 10:15:00,53.72,53.87,53.72,53.8,32100.0,32.0103,32.0996,32.0103,32.0579,32100.0
2009-08-07 10:20:00,53.83,53.86,53.61,53.69,32000.0,32.0758,32.0937,31.9447,31.9924,32000.0
2009-08-07 10:25:00,53.69,53.8,53.66,53.78,17000.0,31.9924,32.0579,31.9745,32.046,17000.0
2009-08-07 10:30:00,53.78,53.83,53.76,53.79,29600.0,32.046,32.0758,32.0341,32.052,29600.0
2009-08-07 10:35:00,53.79,54.0,53.78,53.95,60600.0,32.052,32.1771,32.046,32.1473,60600.0
2009-08-07 10:40:00,53.94,53.99,53.91,53.93,28500.0,32.1414,32.1711,32.1235,32.1354,28500.0
2009-08-07 10:45:00,53.94,54.09,53.94,54.01,46300.0,32.1414,32.2307,32.1414,32.1831,46300.0
2009-08-07 10:50:00,54.01,54.24,53.99,54.22,110600.0,32.1831,32.3201,32.1711,32.3082,110600.0
2009-08-07 10:55:00,54.23,54.4,54.2,54.26,121100.0,32.3142,32.4155,32.2963,32.332,121100.0
2009-08-07 11:00:00,54.25,54.45,54.25,54.45,85800.0,32.3261,32.4452,32.3261,32.4452,85800.0
2009-08-07 11:05:00,54.45,54.5,54.35,54.41,59000.0,32.4452,32.475,32.3857,32.4214,59000.0
2009-08-07 11:10:00,54.43,54.43,54.34,54.39,48500.0,32.4333,32.4333,32.3797,32.4095,48500.0
2009-08-07 11:15:00,54.4,54.41,54.32,54.39,41100.0,32.4155,32.4214,32.3678,32.4095,41100.0
2009-08-07 11:20:00,54.4,54.4,54.26,54.26,22400.0,32.4155,32.4155,32.332,32.332,22400.0
2009-08-07 11:25:00,54.28,54.31,54.23,54.26,39200.0,32.3439,32.3618,32.3142,32.332,39200.0
2009-08-07 11:30:00,54.25,54.26,54.16,54.17,46700.0,32.3261,32.332,32.2724,32.2784,46700.0
2009-08-07 11:35:00,54.17,54.2,54.15,54.18,22200.0,32.2784,32.2963,32.2665,32.2844,22200.0
2009-08-07 11:40:00,54.17,54.18,54.03,54.03,24500.0,32.2784,32.2844,32.195,32.195,24500.0
2009-08-07 11:45:00,54.03,54.03,53.95,54.02,56900.0,32.195,32.195,32.1473,32.189,56900.0
2009-08-07 11:50:00,54.03,54.07,54.0,54.03,80300.0,32.195,32.2188,32.1771,32.195,80300.0
2009-08-07 11:55:00,54.03,54.23,54.03,54.18,25700.0,32.195,32.3142,32.195,32.2844,25700.0
2009-08-07 12:00:00,54.17,54.21,54.12,54.17,11500.0,32.2784,32.3022,32.2486,32.2784,11500.0
2009-08-07 12:05:00,54.17,54.17,54.07,54.08,45500.0,32.2784,32.2784,32.2188,32.2248,45500.0
2009-08-07 12:10:00,54.07,54.11,54.04,54.06,20000.0,32.2188,32.2427,32.2009,32.2129,20000.0
2009-08-07 12:15:00,54.06,54.06,53.98,54.01,24500.0,32.2129,32.2129,32.1652,32.1831,24500.0
2009-08-07 12:20:00,54.01,54.04,53.99,54.03,8200.0,32.1831,32.2009,32.1711,32.195,8200.0
2009-08-07 12:25:00,54.03,54.05,53.99,54.02,20900.0,32.195,32.2069,32.1711,32.189,20900.0
2009-08-07 12:30:00,54.01,54.07,54.01,54.06,14400.0,32.1831,32.2188,32.1831,32.2129,14400.0
2009-08-07 12:35:00,54.07,54.08,54.03,54.05,18500.0,32.2188,32.2248,32.195,32.2069,18500.0
2009-08-07 12:40:00,54.04,54.05,53.99,54.0,21900.0,32.2009,32.2069,32.1711,32.1771,21900.0
2009-08-07 12:45:00,54.01,54.06,53.96,53.99,41000.0,32.1831,32.2129,32.1533,32.1711,41000.0
2009-08-07 12:50:00,54.0,54.08,53.99,54.08,22000.0,32.1771,32.2248,32.1711,32.2248,22000.0
2009-08-07 12:55:00,54.06,54.06,53.9,53.92,42200.0,32.2129,32.2129,32.1175,32.1294,42200.0
2009-08-07 13:00:00,53.92,54.1,53.92,54.06,22100.0,32.1294,32.2367,32.1294,32.2129,22100.0
2009-08-07 13:05:00,54.06,54.08,53.99,54.04,20300.0,32.2129,32.2248,32.1711,32.2009,20300.0
2009-08-07 13:10:00,54.03,54.05,54.0,54.02,9700.0,32.195,32.2069,32.1771,32.189,9700.0
2009-08-07 13:15:00,54.03,54.07,54.02,54.03,12900.0,32.195,32.2188,32.189,32.195,12900.0
2009-08-07 13:20:00,54.05,54.09,54.04,54.08,37300.0,32.2069,32.2307,32.2009,32.2248,37300.0
2009-08-07 13:25:00,54.08,54.24,54.08,54.21,38900.0,32.2248,32.3201,32.2248,32.3022,38900.0
2009-08-07 13:30:00,54.21,54.29,54.17,54.2,29400.0,32.3022,32.3499,32.2784,32.2963,29400.0
2009-08-07 13:35:00,54.21,54.4,54.2,54.4,31600.0,32.3022,32.4155,32.2963,32.4155,31600.0
2009-08-07 13:40:00,54.4,54.44,54.38,54.38,29700.0,32.4155,32.4393,32.4035,32.4035,29700.0
2009-08-07 13:45:00,54.39,54.42,54.33,54.34,26000.0,32.4095,32.4274,32.3737,32.3797,26000.0
2009-08-07 13:50:00,54.33,54.34,54.26,54.28,38900.0,32.3737,32.3797,32.332,32.3439,38900.0
2009-08-07 13:55:00,54.29,54.29,54.02,54.26,88000.0,32.3499,32.3499,32.189,32.332,88000.0
2009-08-07 14:00:00,54.27,54.27,54.23,54.24,39400.0,32.338,32.338,32.3142,32.3201,39400.0
2009-08-07 14:05:00,54.24,54.29,54.24,54.29,37500.0,32.3201,32.3499,32.3201,32.3499,37500.0
2009-08-07 14:10:00,54.29,54.3,54.26,54.28,32300.0,32.3499,32.3559,32.332,32.3439,32300.0
2009-08-07 14:15:00,54.29,54.3,54.25,54.28,39300.0,32.3499,32.3559,32.3261,32.3439,39300.0
2009-08-07 14:20:00,54.28,54.32,54.23,54.25,40000.0,32.3439,32.3678,32.3142,32.3261,40000.0
2009-08-07 14:25:00,54.26,54.26,54.1,54.17,29600.0,32.332,32.332,32.2367,32.2784,29600.0
2009-08-07 14:30:00,54.17,54.26,54.13,54.13,32900.0,32.2784,32.332,32.2546,32.2546,32900.0
2009-08-07 14:35:00,54.14,54.21,54.13,54.13,19500.0,32.2605,32.3022,32.2546,32.2546,19500.0
2009-08-07 14:40:00,54.13,54.21,54.12,54.21,44100.0,32.2546,32.3022,32.2486,32.3022,44100.0
2009-08-07 14:45:00,54.21,54.25,54.2,54.23,19100.0,32.3022,32.3261,32.2963,32.3142,19100.0
2009-08-07 14:50:00,54.22,54.25,54.19,54.23,25000.0,32.3082,32.3261,32.2903,32.3142,25000.0
2009-08-07 14:55:00,54.23,54.29,54.21,54.23,52800.0,32.3142,32.3499,32.3022,32.3142,52800.0
2009-08-07 15:00:00,54.26,54.32,54.24,54.31,43800.0,32.332,32.3678,32.3201,32.3618,43800.0
2009-08-07 15:05:00,54.31,54.34,54.24,54.32,44600.0,32.3618,32.3797,32.3201,32.3678,44600.0
2009-08-07 15:10:00,54.33,54.36,54.31,54.32,33600.0,32.3737,32.3916,32.3618,32.3678,33600.0
2009-08-07 15:15:00,54.3,54.36,54.28,54.31,25100.0,32.3559,32.3916,32.3439,32.3618,25100.0
2009-08-07 15:20:00,54.31,54.34,54.24,54.34,30500.0,32.3618,32.3797,32.3201,32.3797,30500.0
2009-08-07 15:25:00,54.34,54.41,54.31,54.38,52900.0,32.3797,32.4214,32.3618,32.4035,52900.0
2009-08-07 15:30:00,54.38,54.45,54.27,54.4,48800.0,32.4035,32.4452,32.338,32.4155,48800.0
2009-08-07 15:35:00,54.4,54.45,54.32,54.34,80500.0,32.4155,32.4452,32.3678,32.3797,80500.0
2009-08-07 15:40:00,54.35,54.42,54.31,54.4,70600.0,32.3857,32.4274,32.3618,32.4155,70600.0
2009-08-07 15:45:00,54.4,54.4,54.28,54.31,66500.0,32.4155,32.4155,32.3439,32.3618,66500.0
2009-08-07 15:50:00,54.31,54.4,54.29,54.33,129300.0,32.3618,32.4155,32.3499,32.3737,129300.0
2009-08-07 15:55:00,54.33,54.33,54.05,54.11,300400.0,32.3737,32.3737,32.2069,32.2427,300400.0
2009-08-10 09:30:00,53.78,54.05,53.5,53.6,66600.0,32.046,32.2069,31.8792,31.9388,66600.0
2009-08-10 09:35:00,53.54,53.82,53.54,53.78,44100.0,31.903,32.0698,31.903,32.046,44100.0
2009-08-10 09:40:00,53.81,53.83,53.71,53.77,25900.0,32.0639,32.0758,32.0043,32.0401,25900.0
2009-08-10 09:45:00,53.82,53.87,53.6,53.67,45700.0,32.0698,32.0996,31.9388,31.9805,45700.0
2009-08-10 09:50:00,53.67,53.87,53.64,53.83,26300.0,31.9805,32.0996,31.9626,32.0758,26300.0
2009-08-10 09:55:00,53.83,54.07,53.83,53.88,40700.0,32.0758,32.2188,32.0758,32.1056,40700.0
2009-08-10 10:00:00,53.86,53.89,53.66,53.67,18300.0,32.0937,32.1116,31.9745,31.9805,18300.0
2009-08-10 10:05:00,53.69,53.72,53.66,53.69,12000.0,31.9924,32.0103,31.9745,31.9924,12000.0
2009-08-10 10:10:00,53.7,53.9,53.7,53.78,20400.0,31.9983,32.1175,31.9983,32.046,20400.0
2009-08-10 10:15:00,53.77,53.78,53.6,53.64,19800.0,32.0401,32.046,31.9388,31.9626,19800.0
2009-08-10 10:20:00,53.61,53.74,53.61,53.74,20300.0,31.9447,32.0222,31.9447,32.0222,20300.0
2009-08-10 10:25:00,53.75,53.82,53.73,53.82,13000.0,32.0281,32.0698,32.0162,32.0698,13000.0
2009-08-10 10:30:00,53.81,53.9,53.77,53.77,20400.0,32.0639,32.1175,32.0401,32.0401,20400.0
2009-08-10 10:35:00,53.77,53.77,53.69,53.75,14400.0,32.0401,32.0401,31.9924,32.0281,14400.0
2009-08-10 10:40:00,53.76,53.81,53.74,53.81,7500.0,32.0341,32.0639,32.0222,32.0639,7500.0
2009-08-10 10:45:00,53.83,53.85,53.76,53.81,14800.0,32.0758,32.0877,32.0341,32.0639,14800.0
2009-08-10 10:50:00,53.8,53.95,53.77,53.93,23400.0,32.0579,32.1473,32.0401,32.1354,23400.0
2009-08-10 10:55:00,53.91,53.93,53.86,53.89,14800.0,32.1235,32.1354,32.0937,32.1116,14800.0
2009-08-10 11:00:00,53.92,53.92,53.83,53.9,18500.0,32.1294,32.1294,32.0758,32.1175,18500.0
2009-08-10 11:05:00,53.9,53.97,53.89,53.91,37100.0,32.1175,32.1592,32.1116,32.1235,37100.0
2009-08-10 11:10:00,53.9,53.96,53.8,53.86,55300.0,32.1175,32.1533,32.0579,32.0937,55300.0
2009-08-10 11:15:00,53.86,53.87,53.72,53.78,34800.0,32.0937,32.0996,32.0103,32.046,34800.0
2009-08-10 11:20:00,53.77,53.77,53.59,53.7,48000.0,32.0401,32.0401,31.9328,31.9983,48000.0
2009-08-10 11:25:00,53.72,53.74,53.64,53.69,10100.0,32.0103,32.0222,31.9626,31.9924,10100.0
2009-08-10 11:30:00,53.69,53.73,53.63,53.65,6100.0,31.9924,32.0162,31.9566,31.9685,6100.0
2009-08-10 11:35:00,53.65,53.76,53.65,53.75,13000.0,31.9685,32.0341,31.9685,32.0281,13000.0
2009-08-10 11:40:00,53.75,53.77,53.67,53.7,45900.0,32.0281,32.0401,31.9805,31.9983,45900.0
2009-08-10 11:45:00,53.7,53.7,53.56,53.61,10400.0,31.9983,31.9983,31.9149,31.9447,10400.0
2009-08-10 11:50:00,53.61,53.72,53.61,53.63,19900.0,31.9447,32.0103,31.9447,31.9566,19900.0
2009-08-10 11:55:00,53.62,53.65,53.56,53.65,6700.0,31.9507,31.9685,31.9149,31.9685,6700.0
2009-08-10 12:00:00,53.64,53.75,53.64,53.74,18200.0,31.9626,32.0281,31.9626,32.0222,18200.0
2009-08-10 12:05:00,53.74,53.79,53.71,53.72,14400.0,32.0222,32.052,32.0043,32.0103,14400.0
2009-08-10 12:10:00,53.73,53.76,53.65,53.67,12000.0,32.0162,32.0341,31.9685,31.9805,12000.0
2009-08-10 12:15:00,53.66,53.77,53.66,53.76,24500.0,31.9745,32.0401,31.9745,32.0341,24500.0
2009-08-10 12:20:00,53.76,53.76,53.72,53.72,7800.0,32.0341,32.0341,32.0103,32.0103,7800.0
2009-08-10 12:25:00,53.71,53.71,53.56,53.59,21900.0,32.0043,32.0043,31.9149,31.9328,21900.0
2009-08-10 12:30:00,53.58,53.66,53.55,53.66,11300.0,31.9268,31.9745,31.909,31.9745,11300.0
2009-08-10 12:35:00,53.65,53.66,53.59,53.64,7300.0,31.9685,31.9745,31.9328,31.9626,7300.0
2009-08-10 12:40:00,53.65,53.69,53.55,53.55,31500.0,31.9685,31.9924,31.909,31.909,31500.0
2009-08-10 12:45:00,53.54,53.62,53.53,53.58,14100.0,31.903,31.9507,31.897,31.9268,14100.0
2009-08-10 12:50:00,53.59,53.69,53.58,53.66,9200.0,31.9328,31.9924,31.9268,31.9745,9200.0
2009-08-10 12:55:00,53.67,53.67,53.62,53.64,9800.0,31.9805,31.9805,31.9507,31.9626,9800.0
2009-08-10 13:00:00,53.65,53.67,53.6,53.63,12200.0,31.9685,31.9805,31.9388,31.9566,12200.0
2009-08-10 13:05:00,53.63,53.68,53.56,53.57,12000.0,31.9566,31.9864,31.9149,31.9209,12000.0
2009-08-10 13:10:00,53.57,53.62,53.56,53.58,13000.0,31.9209,31.9507,31.9149,31.9268,13000.0
2009-08-10 13:15:00,53.56,53.58,53.54,53.58,26000.0,31.9149,31.9268,31.903,31.9268,26000.0
2009-08-10 13:20:00,53.57,53.69,53.57,53.63,18300.0,31.9209,31.9924,31.9209,31.9566,18300.0
2009-08-10 13:25:00,53.64,53.65,53.6,53.64,9200.0,31.9626,31.9685,31.9388,31.9626,9200.0
2009-08-10 13:30:00,53.65,53.71,53.63,53.71,17800.0,31.9685,32.0043,31.9566,32.0043,17800.0
2009-08-10 13:35:00,53.71,53.73,53.66,53.73,19700.0,32.0043,32.0162,31.9745,32.0162,19700.0
2009-08-10 13:40:00,53.71,53.78,53.71,53.76,8100.0,32.0043,32.046,32.0043,32.0341,8100.0
2009-08-10 13:45:00,53.77,53.79,53.73,53.73,11900.0,32.0401,32.052,32.0162,32.0162,11900.0
2009-08-10 13:50:00,53.74,53.78,53.74,53.75,10800.0,32.0222,32.046,32.0222,32.0281,10800.0
2009-08-10 13:55:00,53.75,53.77,53.71,53.73,8200.0,32.0281,32.0401,32.0043,32.0162,8200.0
2009-08-10 14:00:00,53.73,53.76,53.65,53.65,15500.0,32.0162,32.0341,31.9685,31.9685,15500.0
2009-08-10 14:05:00,53.64,53.77,53.64,53.7,17200.0,31.9626,32.0401,31.9626,31.9983,17200.0
2009-08-10 14:10:00,53.71,53.71,53.64,53.67,17900.0,32.0043,32.0043,31.9626,31.9805,17900.0
2009-08-10 14:15:00,53.67,53.68,53.58,53.58,26600.0,31.9805,31.9864,31.9268,31.9268,26600.0
2009-08-10 14:20:00,53.59,53.66,53.58,53.66,6100.0,31.9328,31.9745,31.9268,31.9745,6100.0
2009-08-10 14:25:00,53.65,53.67,53.62,53.66,7100.0,31.9685,31.9805,31.9507,31.9745,7100.0
2009-08-10 14:30:00,53.67,53.67,53.65,53.66,20100.0,31.9805,31.9805,31.9685,31.9745,20100.0
2009-08-10 14:35:00,53.66,53.7,53.64,53.64,18900.0,31.9745,31.9983,31.9626,31.9626,18900.0
2009-08-10 14:40:00,53.64,53.69,53.63,53.63,17200.0,31.9626,31.9924,31.9566,31.9566,17200.0
2009-08-10 14:45:00,53.65,53.65,53.55,53.55,15800.0,31.9685,31.9685,31.909,31.909,15800.0
2009-08-10 14:50:00,53.56,53.58,53.51,53.51,26300.0,31.9149,31.9268,31.8851,31.8851,26300.0
2009-08-10 14:55:00,53.51,53.57,53.5,53.53,62300.0,31.8851,31.9209,31.8792,31.897,62300.0
2009-08-10 15:00:00,53.53,53.66,53.53,53.6,42400.0,31.897,31.9745,31.897,31.9388,42400.0
2009-08-10 15:05:00,53.59,53.59,53.5,53.54,41000.0,31.9328,31.9328,31.8792,31.903,41000.0
2009-08-10 15:10:00,53.53,53.55,53.49,53.54,33000.0,31.897,31.909,31.8732,31.903,33000.0
2009-08-10 15:15:00,53.54,53.57,53.51,53.55,28900.0,31.903,31.9209,31.8851,31.909,28900.0
2009-08-10 15:20:00,53.54,53.6,53.5,53.58,38300.0,31.903,31.9388,31.8792,31.9268,38300.0
2009-08-10 15:25:00,53.57,53.58,53.49,53.5,37200.0,31.9209,31.9268,31.8732,31.8792,37200.0
2009-08-10 15:30:00,53.51,53.51,53.45,53.49,31100.0,31.8851,31.8851,31.8494,31.8732,31100.0
2009-08-10 15:35:00,53.5,53.56,53.46,53.51,78500.0,31.8792,31.9149,31.8553,31.8851,78500.0
2009-08-10 15:40:00,53.52,53.52,53.43,53.51,110700.0,31.8911,31.8911,31.8375,31.8851,110700.0
2009-08-10 15:45:00,53.51,53.62,53.47,53.59,89300.0,31.8851,31.9507,31.8613,31.9328,89300.0
2009-08-10 15:50:00,53.6,53.64,53.55,53.64,67000.0,31.9388,31.9626,31.909,31.9626,67000.0
2009-08-10 15:55:00,53.63,53.72,53.54,53.72,190000.0,31.9566,32.0103,31.903,32.0103,190000.0
2009-08-11 09:30:00,53.67,53.68,53.4,53.47,54900.0,31.9805,31.9864,31.8196,31.8613,54900.0
2009-08-11 09:35:00,53.48,53.52,53.25,53.3,52500.0,31.8673,31.8911,31.7302,31.76,52500.0
2009-08-11 09:40:00,53.26,53.33,53.15,53.24,25800.0,31.7362,31.7779,31.6706,31.7242,25800.0
2009-08-11 09:45:00,53.24,53.29,53.12,53.22,34300.0,31.7242,31.754,31.6527,31.7123,34300.0
2009-08-11 09:50:00,53.19,53.28,53.12,53.24,36100.0,31.6944,31.7481,31.6527,31.7242,36100.0
2009-08-11 09:55:00,53.25,53.3,53.16,53.3,16600.0,31.7302,31.76,31.6766,31.76,16600.0
2009-08-11 10:00:00,53.27,53.28,53.1,53.15,82900.0,31.7421,31.7481,31.6408,31.6706,82900.0
2009-08-11 10:05:00,53.15,53.35,53.13,53.25,41500.0,31.6706,31.7898,31.6587,31.7302,41500.0
2009-08-11 10:10:00,53.25,53.33,53.22,53.29,52900.0,31.7302,31.7779,31.7123,31.754,52900.0
2009-08-11 10:15:00,53.29,53.31,53.15,53.23,91800.0,31.754,31.766,31.6706,31.7183,91800.0
2009-08-11 10:20:00,53.23,53.36,53.2,53.33,71900.0,31.7183,31.7957,31.7004,31.7779,71900.0
2009-08-11 10:25:00,53.33,53.33,53.26,53.27,18100.0,31.7779,31.7779,31.7362,31.7421,18100.0
2009-08-11 10:30:00,53.27,53.41,53.27,53.36,45500.0,31.7421,31.8255,31.7421,31.7957,45500.0
2009-08-11 10:35:00,53.37,53.38,53.24,53.35,105400.0,31.8017,31.8077,31.7242,31.7898,105400.0
2009-08-11 10:40:00,53.36,53.43,53.33,53.36,32300.0,31.7957,31.8375,31.7779,31.7957,32300.0
2009-08-11 10:45:00,53.37,53.45,53.36,53.44,26500.0,31.8017,31.8494,31.7957,31.8434,26500.0
2009-08-11 10:50:00,53.44,53.54,53.44,53.51,50500.0,31.8434,31.903,31.8434,31.8851,50500.0
2009-08-11 10:55:00,53.51,53.6,53.49,53.55,26000.0,31.8851,31.9388,31.8732,31.909,26000.0
2009-08-11 11:00:00,53.53,53.58,53.46,53.48,24900.0,31.897,31.9268,31.8553,31.8673,24900.0
2009-08-11 11:05:00,53.47,53.5,53.4,53.46,27000.0,31.8613,31.8792,31.8196,31.8553,27000.0
2009-08-11 11:10:00,53.47,53.52,53.45,53.48,35600.0,31.8613,31.8911,31.8494,31.8673,35600.0
2009-08-11 11:15:00,53.47,53.49,53.33,53.35,57100.0,31.8613,31.8732,31.7779,31.7898,57100.0
2009-08-11 11:20:00,53.34,53.36,53.26,53.27,46000.0,31.7838,31.7957,31.7362,31.7421,46000.0
2009-08-11 11:25:00,53.27,53.32,53.26,53.31,34900.0,31.7421,31.7719,31.7362,31.766,34900.0
2009-08-11 11:30:00,53.31,53.31,53.18,53.24,42700.0,31.766,31.766,31.6885,31.7242,42700.0
2009-08-11 11:35:00,53.25,53.34,53.24,53.32,10400.0,31.7302,31.7838,31.7242,31.7719,10400.0
2009-08-11 11:40:00,53.32,53.37,53.28,53.37,12900.0,31.7719,31.8017,31.7481,31.8017,12900.0
2009-08-11 11:45:00,53.35,53.42,53.35,53.4,47000.0,31.7898,31.8315,31.7898,31.8196,47000.0
2009-08-11 11:50:00,53.4,53.46,53.4,53.46,38700.0,31.8196,31.8553,31.8196,31.8553,38700.0
2009-08-11 11:55:00,53.47,53.53,53.46,53.48,30700.0,31.8613,31.897,31.8553,31.8673,30700.0
2009-08-11 12:00:00,53.47,53.53,53.45,53.53,14200.0,31.8613,31.897,31.8494,31.897,14200.0
2009-08-11 12:05:00,53.51,53.58,53.49,53.58,21600.0,31.8851,31.9268,31.8732,31.9268,21600.0
2009-08-11 12:10:00,53.59,53.61,53.55,53.56,11000.0,31.9328,31.9447,31.909,31.9149,11000.0
2009-08-11 12:15:00,53.56,53.73,53.56,53.72,20800.0,31.9149,32.0162,31.9149,32.0103,20800.0
2009-08-11 12:20:00,53.73,53.75,53.66,53.69,15500.0,32.0162,32.0281,31.9745,31.9924,15500.0
2009-08-11 12:25:00,53.66,53.67,53.57,53.59,17600.0,31.9745,31.9805,31.9209,31.9328,17600.0
2009-08-11 12:30:00,53.58,53.65,53.57,53.62,9700.0,31.9268,31.9685,31.9209,31.9507,9700.0
2009-08-11 12:35:00,53.63,53.64,53.55,53.57,10200.0,31.9566,31.9626,31.909,31.9209,10200.0
2009-08-11 12:40:00,53.57,53.58,53.45,53.47,14100.0,31.9209,31.9268,31.8494,31.8613,14100.0
2009-08-11 12:45:00,53.47,53.48,53.37,53.37,14400.0,31.8613,31.8673,31.8017,31.8017,14400.0
2009-08-11 12:50:00,53.35,53.4,53.35,53.38,11200.0,31.7898,31.8196,31.7898,31.8077,11200.0
2009-08-11 12:55:00,53.38,53.39,53.33,53.33,4300.0,31.8077,31.8136,31.7779,31.7779,4300.0
2009-08-11 13:00:00,53.35,53.47,53.33,53.38,34800.0,31.7898,31.8613,31.7779,31.8077,34800.0
2009-08-11 13:05:00,53.38,53.47,53.38,53.43,24100.0,31.8077,31.8613,31.8077,31.8375,24100.0
2009-08-11 13:10:00,53.42,53.45,53.35,53.35,16000.0,31.8315,31.8494,31.7898,31.7898,16000.0
2009-08-11 13:15:00,53.36,53.43,53.36,53.41,9200.0,31.7957,31.8375,31.7957,31.8255,9200.0
2009-08-11 13:20:00,53.42,53.53,53.41,53.49,17300.0,31.8315,31.897,31.8255,31.8732,17300.0
2009-08-11 13:25:00,53.49,53.52,53.42,53.42,16700.0,31.8732,31.8911,31.8315,31.8315,16700.0
2009-08-11 13:30:00,53.43,53.54,53.43,53.54,19300.0,31.8375,31.903,31.8375,31.903,19300.0
2009-08-11 13:35:00,53.53,53.55,53.46,53.46,14100.0,31.897,31.909,31.8553,31.8553,14100.0
2009-08-11 13:40:00,53.46,53.48,53.42,53.48,13300.0,31.8553,31.8673,31.8315,31.8673,13300.0
2009-08-11 13:45:00,53.48,53.57,53.48,53.54,8200.0,31.8673,31.9209,31.8673,31.903,8200.0
2009-08-11 13:50:00,53.55,53.65,53.55,53.64,10700.0,31.909,31.9685,31.909,31.9626,10700.0
2009-08-11 13:55:00,53.64,53.64,53.55,53.56,7000.0,31.9626,31.9626,31.909,31.9149,7000.0
2009-08-11 14:00:00,53.56,53.6,53.55,53.59,14100.0,31.9149,31.9388,31.909,31.9328,14100.0
2009-08-11 14:05:00,53.59,53.72,53.58,53.71,42500.0,31.9328,32.0103,31.9268,32.0043,42500.0
2009-08-11 14:10:00,53.71,53.79,53.71,53.78,38000.0,32.0043,32.052,32.0043,32.046,38000.0
2009-08-11 14:15:00,53.78,53.86,53.76,53.82,61300.0,32.046,32.0937,32.0341,32.0698,61300.0
2009-08-11 14:20:00,53.81,53.84,53.77,53.78,35900.0,32.0639,32.0818,32.0401,32.046,35900.0
2009-08-11 14:25:00,53.8,53.83,53.73,53.77,21000.0,32.0579,32.0758,32.0162,32.0401,21000.0
2009-08-11 14:30:00,53.77,53.78,53.73,53.76,14700.0,32.0401,32.046,32.0162,32.0341,14700.0
2009-08-11 14:35:00,53.76,53.79,53.74,53.78,10500.0,32.0341,32.052,32.0222,32.046,10500.0
2009-08-11 14:40:00,53.78,53.81,53.77,53.8,14600.0,32.046,32.0639,32.0401,32.0579,14600.0
2009-08-11 14:45:00,53.79,53.79,53.7,53.76,20100.0,32.052,32.052,31.9983,32.0341,20100.0
2009-08-11 14:50:00,53.73,53.91,53.73,53.9,62200.0,32.0162,32.1235,32.0162,32.1175,62200.0
2009-08-11 14:55:00,53.87,53.93,53.84,53.93,14900.0,32.0996,32.1354,32.0818,32.1354,14900.0
2009-08-11 15:00:00,53.92,53.95,53.87,53.94,29500.0,32.1294,32.1473,32.0996,32.1414,29500.0
2009-08-11 15:05:00,53.94,53.95,53.81,53.84,36800.0,32.1414,32.1473,32.0639,32.0818,36800.0
2009-08-11 15:10:00,53.84,53.85,53.75,53.81,49000.0,32.0818,32.0877,32.0281,32.0639,49000.0
2009-08-11 15:15:00,53.81,53.84,53.78,53.83,17200.0,32.0639,32.0818,32.046,32.0758,17200.0
2009-08-11 15:20:00,53.83,53.89,53.81,53.87,24500.0,32.0758,32.1116,32.0639,32.0996,24500.0
2009-08-11 15:25:00,53.86,53.93,53.85,53.88,22600.0,32.0937,32.1354,32.0877,32.1056,22600.0
2009-08-11 15:30:00,53.88,53.9,53.77,53.78,45500.0,32.1056,32.1175,32.0401,32.046,45500.0
2009-08-11 15:35:00,53.78,53.83,53.76,53.78,43100.0,32.046,32.0758,32.0341,32.046,43100.0
2009-08-11 15:40:00,53.78,53.91,53.76,53.88,69600.0,32.046,32.1235,32.0341,32.1056,69600.0
2009-08-11 15:45:00,53.88,53.88,53.76,53.82,84900.0,32.1056,32.1056,32.0341,32.0698,84900.0
2009-08-11 15:50:00,53.82,53.84,53.73,53.76,76800.0,32.0698,32.0818,32.0162,32.0341,76800.0
2009-08-11 15:55:00,53.75,53.78,53.68,53.68,101100.0,32.0281,32.046,31.9864,31.9864,101100.0
2009-08-12 09:30:00,53.71,53.8,53.24,53.7,54400.0,32.0043,32.0579,31.7242,31.9983,54400.0
2009-08-12 09:35:00,53.72,53.98,53.71,53.88,109700.0,32.0103,32.1652,32.0043,32.1056,109700.0
2009-08-12 09:40:00,53.91,54.0,53.82,53.92,34900.0,32.1235,32.1771,32.0698,32.1294,34900.0
2009-08-12 09:45:00,53.95,53.96,53.79,53.93,30600.0,32.1473,32.1533,32.052,32.1354,30600.0
2009-08-12 09:50:00,53.94,54.06,53.94,54.06,44400.0,32.1414,32.2129,32.1414,32.2129,44400.0
2009-08-12 09:55:00,54.05,54.18,53.98,54.16,42700.0,32.2069,32.2844,32.1652,32.2724,42700.0
2009-08-12 10:00:00,54.16,54.36,54.16,54.34,63600.0,32.2724,32.3916,32.2724,32.3797,63600.0
2009-08-12 10:05:00,54.32,54.39,54.26,54.33,49200.0,32.3678,32.4095,32.332,32.3737,49200.0
2009-08-12 10:10:00,54.3,54.36,54.2,54.2,47400.0,32.3559,32.3916,32.2963,32.2963,47400.0
2009-08-12 10:15:00,54.21,54.38,54.18,54.27,48800.0,32.3022,32.4035,32.2844,32.338,48800.0
2009-08-12 10:20:00,54.26,54.54,54.26,54.54,53200.0,32.332,32.4989,32.332,32.4989,53200.0
2009-08-12 10:25:00,54.54,54.54,54.41,54.42,42600.0,32.4989,32.4989,32.4214,32.4274,42600.0
2009-08-12 10:30:00,54.47,54.49,54.34,54.48,39000.0,32.4572,32.4691,32.3797,32.4631,39000.0
2009-08-12 10:35:00,54.48,54.55,54.44,54.52,36800.0,32.4631,32.5048,32.4393,32.487,36800.0
2009-08-12 10:40:00,54.52,54.67,54.51,54.63,65500.0,32.487,32.5763,32.481,32.5525,65500.0
2009-08-12 10:45:00,54.61,54.72,54.6,54.72,34300.0,32.5406,32.6061,32.5346,32.6061,34300.0
2009-08-12 10:50:00,54.71,54.72,54.66,54.68,37600.0,32.6002,32.6061,32.5704,32.5823,37600.0
2009-08-12 10:55:00,54.68,54.71,54.63,54.69,30600.0,32.5823,32.6002,32.5525,32.5883,30600.0
2009-08-12 11:00:00,54.7,54.71,54.66,54.68,27000.0,32.5942,32.6002,32.5704,32.5823,27000.0
2009-08-12 11:05:00,54.68,54.71,54.62,54.65,26800.0,32.5823,32.6002,32.5465,32.5644,26800.0
2009-08-12 11:10:00,54.64,54.71,54.63,54.69,28400.0,32.5585,32.6002,32.5525,32.5883,28400.0
2009-08-12 11:15:00,54.69,54.75,54.68,54.73,27600.0,32.5883,32.624,32.5823,32.6121,27600.0
2009-08-12 11:20:00,54.73,54.75,54.69,54.74,31200.0,32.6121,32.624,32.5883,32.6181,31200.0
2009-08-12 11:25:00,54.73,54.75,54.68,54.75,26800.0,32.6121,32.624,32.5823,32.624,26800.0
2009-08-12 11:30:00,54.75,54.78,54.71,54.77,23800.0,32.624,32.6419,32.6002,32.6359,23800.0
2009-08-12 11:35:00,54.77,54.84,54.71,54.72,25500.0,32.6359,32.6776,32.6002,32.6061,25500.0
2009-08-12 11:40:00,54.71,54.78,54.67,54.7,20700.0,32.6002,32.6419,32.5763,32.5942,20700.0
2009-08-12 11:45:00,54.69,54.77,54.67,54.73,18900.0,32.5883,32.6359,32.5763,32.6121,18900.0
2009-08-12 11:50:00,54.72,54.74,54.62,54.62,16300.0,32.6061,32.6181,32.5465,32.5465,16300.0
2009-08-12 11:55:00,54.62,54.64,54.61,54.64,11900.0,32.5465,32.5585,32.5406,32.5585,11900.0
2009-08-12 12:00:00,54.64,54.71,54.62,54.67,19100.0,32.5585,32.6002,32.5465,32.5763,19100.0
2009-08-12 12:05:00,54.67,54.7,54.65,54.7,12300.0,32.5763,32.5942,32.5644,32.5942,12300.0
2009-08-12 12:10:00,54.7,54.72,54.67,54.68,14800.0,32.5942,32.6061,32.5763,32.5823,14800.0
2009-08-12 12:15:00,54.68,54.73,54.65,54.73,46300.0,32.5823,32.6121,32.5644,32.6121,46300.0
2009-08-12 12:20:00,54.73,54.75,54.7,54.74,27600.0,32.6121,32.624,32.5942,32.6181,27600.0
2009-08-12 12:25:00,54.74,54.8,54.72,54.77,25500.0,32.6181,32.6538,32.6061,32.6359,25500.0
2009-08-12 12:30:00,54.78,54.78,54.69,54.7,24900.0,32.6419,32.6419,32.5883,32.5942,24900.0
2009-08-12 12:35:00,54.71,54.8,54.7,54.8,23200.0,32.6002,32.6538,32.5942,32.6538,23200.0
2009-08-12 12:40:00,54.79,54.8,54.75,54.76,15800.0,32.6478,32.6538,32.624,32.63,15800.0
2009-08-12 12:45:00,54.75,54.77,54.72,54.74,65000.0,32.624,32.6359,32.6061,32.6181,65000.0
2009-08-12 12:50:00,54.76,54.85,54.74,54.81,29300.0,32.63,32.6836,32.6181,32.6598,29300.0
2009-08-12 12:55:00,54.79,54.83,54.76,54.82,16100.0,32.6478,32.6717,32.63,32.6657,16100.0
2009-08-12 13:00:00,54.84,54.84,54.71,54.72,13400.0,32.6776,32.6776,32.6002,32.6061,13400.0
2009-08-12 13:05:00,54.73,54.82,54.73,54.8,13700.0,32.6121,32.6657,32.6121,32.6538,13700.0
2009-08-12 13:10:00,54.8,54.88,54.8,54.85,21300.0,32.6538,32.7015,32.6538,32.6836,21300.0
2009-08-12 13:15:00,54.85,54.88,54.83,54.85,18300.0,32.6836,32.7015,32.6717,32.6836,18300.0
2009-08-12 13:20:00,54.85,54.88,54.81,54.86,16500.0,32.6836,32.7015,32.6598,32.6896,16500.0
2009-08-12 13:25:00,54.84,54.88,54.82,54.82,8700.0,32.6776,32.7015,32.6657,32.6657,8700.0
2009-08-12 13:30:00,54.82,54.82,54.74,54.75,15300.0,32.6657,32.6657,32.6181,32.624,15300.0
2009-08-12 13:35:00,54.74,54.76,54.68,54.68,19500.0,32.6181,32.63,32.5823,32.5823,19500.0
2009-08-12 13:40:00,54.68,54.72,54.66,54.66,24900.0,32.5823,32.6061,32.5704,32.5704,24900.0
2009-08-12 13:45:00,54.66,54.71,54.64,54.7,21400.0,32.5704,32.6002,32.5585,32.5942,21400.0
2009-08-12 13:50:00,54.7,54.75,54.67,54.74,26700.0,32.5942,32.624,32.5763,32.6181,26700.0
2009-08-12 13:55:00,54.75,54.76,54.69,54.76,31000.0,32.624,32.63,32.5883,32.63,31000.0
2009-08-12 14:00:00,54.75,54.78,54.74,54.78,23900.0,32.624,32.6419,32.6181,32.6419,23900.0
2009-08-12 14:05:00,54.78,54.8,54.73,54.73,24700.0,32.6419,32.6538,32.6121,32.6121,24700.0
2009-08-12 14:10:00,54.74,54.77,54.69,54.73,86600.0,32.6181,32.6359,32.5883,32.6121,86600.0
2009-08-12 14:15:00,54.73,54.8,54.4,54.46,99700.0,32.6121,32.6538,32.4155,32.4512,99700.0
2009-08-12 14:20:00,54.51,54.8,54.49,54.74,54200.0,32.481,32.6538,32.4691,32.6181,54200.0
2009-08-12 14:25:00,54.76,54.8,54.53,54.53,22900.0,32.63,32.6538,32.4929,32.4929,22900.0
2009-08-12 14:30:00,54.54,54.73,54.52,54.7,79000.0,32.4989,32.6121,32.487,32.5942,79000.0
2009-08-12 14:35:00,54.69,54.73,54.62,54.67,63300.0,32.5883,32.6121,32.5465,32.5763,63300.0
2009-08-12 14:40:00,54.68,54.7,54.55,54.6,25100.0,32.5823,32.5942,32.5048,32.5346,25100.0
2009-08-12 14:45:00,54.6,54.72,54.6,54.67,18800.0,32.5346,32.6061,32.5346,32.5763,18800.0
2009-08-12 14:50:00,54.68,54.89,54.59,54.88,64100.0,32.5823,32.7074,32.5287,32.7015,64100.0
2009-08-12 14:55:00,54.85,54.96,54.84,54.96,71300.0,32.6836,32.7491,32.6776,32.7491,71300.0
2009-08-12 15:00:00,54.94,55.0,54.92,54.94,86100.0,32.7372,32.773,32.7253,32.7372,86100.0
2009-08-12 15:05:00,54.96,55.04,54.92,54.94,249900.0,32.7491,32.7968,32.7253,32.7372,249900.0
2009-08-12 15:10:00,54.93,55.0,54.87,54.92,81700.0,32.7313,32.773,32.6955,32.7253,81700.0
2009-08-12 15:15:00,54.92,54.96,54.88,54.91,32800.0,32.7253,32.7491,32.7015,32.7193,32800.0
2009-08-12 15:20:00,54.91,54.94,54.77,54.9,49600.0,32.7193,32.7372,32.6359,32.7134,49600.0
2009-08-12 15:25:00,54.89,54.99,54.88,54.92,62600.0,32.7074,32.767,32.7015,32.7253,62600.0
2009-08-12 15:30:00,54.92,54.94,54.82,54.94,146700.0,32.7253,32.7372,32.6657,32.7372,146700.0
2009-08-12 15:35:00,54.93,55.02,54.92,54.98,93800.0,32.7313,32.7849,32.7253,32.7611,93800.0
2009-08-12 15:40:00,54.96,54.97,54.74,54.8,122800.0,32.7491,32.7551,32.6181,32.6538,122800.0
2009-08-12 15:45:00,54.8,54.82,54.64,54.68,100600.0,32.6538,32.6657,32.5585,32.5823,100600.0
2009-08-12 15:50:00,54.68,54.7,54.42,54.45,129700.0,32.5823,32.5942,32.4274,32.4452,129700.0
2009-08-12 15:55:00,54.44,54.57,54.41,54.55,263900.0,32.4393,32.5168,32.4214,32.5048,263900.0
2009-08-13 09:30:00,54.8,54.97,54.5,54.52,92300.0,32.6538,32.7551,32.475,32.487,92300.0
2009-08-13 09:35:00,54.59,54.59,54.2,54.37,76200.0,32.5287,32.5287,32.2963,32.3976,76200.0
2009-08-13 09:40:00,54.37,54.48,54.15,54.35,30300.0,32.3976,32.4631,32.2665,32.3857,30300.0
2009-08-13 09:45:00,54.35,54.35,54.15,54.16,27200.0,32.3857,32.3857,32.2665,32.2724,27200.0
2009-08-13 09:50:00,54.16,54.18,53.89,53.98,52100.0,32.2724,32.2844,32.1116,32.1652,52100.0
2009-08-13 09:55:00,53.98,54.08,53.9,54.01,55300.0,32.1652,32.2248,32.1175,32.1831,55300.0
2009-08-13 10:00:00,53.99,53.99,53.73,53.88,77800.0,32.1711,32.1711,32.0162,32.1056,77800.0
2009-08-13 10:05:00,53.84,53.89,53.78,53.81,37600.0,32.0818,32.1116,32.046,32.0639,37600.0
2009-08-13 10:10:00,53.81,53.96,53.8,53.85,57700.0,32.0639,32.1533,32.0579,32.0877,57700.0
2009-08-13 10:15:00,53.85,53.96,53.77,53.84,36000.0,32.0877,32.1533,32.0401,32.0818,36000.0
2009-08-13 10:20:00,53.86,54.05,53.86,54.03,49000.0,32.0937,32.2069,32.0937,32.195,49000.0
2009-08-13 10:25:00,54.0,54.11,53.92,53.92,60100.0,32.1771,32.2427,32.1294,32.1294,60100.0
2009-08-13 10:30:00,53.93,54.03,53.89,53.99,39900.0,32.1354,32.195,32.1116,32.1711,39900.0
2009-08-13 10:35:00,53.99,54.28,53.93,54.26,29500.0,32.1711,32.3439,32.1354,32.332,29500.0
2009-08-13 10:40:00,54.25,54.44,54.2,54.35,52600.0,32.3261,32.4393,32.2963,32.3857,52600.0
2009-08-13 10:45:00,54.35,54.35,54.23,54.28,17300.0,32.3857,32.3857,32.3142,32.3439,17300.0
2009-08-13 10:50:00,54.27,54.41,54.22,54.39,27800.0,32.338,32.4214,32.3082,32.4095,27800.0
2009-08-13 10:55:00,54.39,54.45,54.39,54.42,21600.0,32.4095,32.4452,32.4095,32.4274,21600.0
2009-08-13 11:00:00,54.42,54.53,54.35,54.51,64500.0,32.4274,32.4929,32.3857,32.481,64500.0
2009-08-13 11:05:00,54.5,54.5,54.4,54.44,18100.0,32.475,32.475,32.4155,32.4393,18100.0
2009-08-13 11:10:00,54.45,54.46,54.0,54.23,28900.0,32.4452,32.4512,32.1771,32.3142,28900.0
2009-08-13 11:15:00,54.23,54.24,54.09,54.09,29000.0,32.3142,32.3201,32.2307,32.2307,29000.0
2009-08-13 11:20:00,54.09,54.11,54.02,54.1,31900.0,32.2307,32.2427,32.189,32.2367,31900.0
2009-08-13 11:25:00,54.11,54.26,54.1,54.23,47200.0,32.2427,32.332,32.2367,32.3142,47200.0
2009-08-13 11:30:00,54.25,54.33,54.25,54.33,24900.0,32.3261,32.3737,32.3261,32.3737,24900.0
2009-08-13 11:35:00,54.33,54.38,54.32,54.35,21200.0,32.3737,32.4035,32.3678,32.3857,21200.0
2009-08-13 11:40:00,54.35,54.4,54.32,54.39,20200.0,32.3857,32.4155,32.3678,32.4095,20200.0
2009-08-13 11:45:00,54.38,54.45,54.38,54.44,15900.0,32.4035,32.4452,32.4035,32.4393,15900.0
2009-08-13 11:50:00,54.44,54.44,54.4,54.41,15800.0,32.4393,32.4393,32.4155,32.4214,15800.0
2009-08-13 11:55:00,54.41,54.45,54.4,54.44,31100.0,32.4214,32.4452,32.4155,32.4393,31100.0
2009-08-13 12:00:00,54.43,54.52,54.43,54.51,24700.0,32.4333,32.487,32.4333,32.481,24700.0
2009-08-13 12:05:00,54.53,54.6,54.5,54.55,33600.0,32.4929,32.5346,32.475,32.5048,33600.0
2009-08-13 12:10:00,54.55,54.61,54.53,54.53,49300.0,32.5048,32.5406,32.4929,32.4929,49300.0
2009-08-13 12:15:00,54.54,54.56,54.5,54.52,10700.0,32.4989,32.5108,32.475,32.487,10700.0
2009-08-13 12:20:00,54.51,54.52,54.41,54.42,19200.0,32.481,32.487,32.4214,32.4274,19200.0
2009-08-13 12:25:00,54.43,54.5,54.42,54.48,23200.0,32.4333,32.475,32.4274,32.4631,23200.0
2009-08-13 12:30:00,54.48,54.54,54.47,54.47,25600.0,32.4631,32.4989,32.4572,32.4572,25600.0
2009-08-13 12:35:00,54.47,54.47,54.38,54.39,16000.0,32.4572,32.4572,32.4035,32.4095,16000.0
2009-08-13 12:40:00,54.4,54.41,54.32,54.33,18600.0,32.4155,32.4214,32.3678,32.3737,18600.0
2009-08-13 12:45:00,54.34,54.44,54.34,54.42,13600.0,32.3797,32.4393,32.3797,32.4274,13600.0
2009-08-13 12:50:00,54.43,54.43,54.38,54.38,12400.0,32.4333,32.4333,32.4035,32.4035,12400.0
2009-08-13 12:55:00,54.39,54.4,54.34,54.34,35000.0,32.4095,32.4155,32.3797,32.3797,35000.0
2009-08-13 13:00:00,54.35,54.53,54.35,54.49,79000.0,32.3857,32.4929,32.3857,32.4691,79000.0
2009-08-13 13:05:00,54.49,54.54,54.46,54.49,69500.0,32.4691,32.4989,32.4512,32.4691,69500.0
2009-08-13 13:10:00,54.49,54.51,54.4,54.43,35800.0,32.4691,32.481,32.4155,32.4333,35800.0
2009-08-13 13:15:00,54.42,54.45,54.37,54.42,21400.0,32.4274,32.4452,32.3976,32.4274,21400.0
2009-08-13 13:20:00,54.4,54.41,54.37,54.39,17700.0,32.4155,32.4214,32.3976,32.4095,17700.0
2009-08-13 13:25:00,54.38,54.38,54.36,54.36,28700.0,32.4035,32.4035,32.3916,32.3916,28700.0
2009-08-13 13:30:00,54.36,54.4,54.36,54.37,24500.0,32.3916,32.4155,32.3916,32.3976,24500.0
2009-08-13 13:35:00,54.36,54.37,54.33,54.37,16900.0,32.3916,32.3976,32.3737,32.3976,16900.0
2009-08-13 13:40:00,54.38,54.44,54.38,54.41,16600.0,32.4035,32.4393,32.4035,32.4214,16600.0
2009-08-13 13:45:00,54.42,54.46,54.4,54.44,10900.0,32.4274,32.4512,32.4155,32.4393,10900.0
2009-08-13 13:50:00,54.44,54.44,54.34,54.35,32400.0,32.4393,32.4393,32.3797,32.3857,32400.0
2009-08-13 13:55:00,54.36,54.39,54.31,54.34,16500.0,32.3916,32.4095,32.3618,32.3797,16500.0
2009-08-13 14:00:00,54.35,54.35,54.25,54.25,18700.0,32.3857,32.3857,32.3261,32.3261,18700.0
2009-08-13 14:05:00,54.25,54.28,54.25,54.26,34400.0,32.3261,32.3439,32.3261,32.332,34400.0
2009-08-13 14:10:00,54.26,54.26,54.09,54.17,70500.0,32.332,32.332,32.2307,32.2784,70500.0
2009-08-13 14:15:00,54.16,54.22,54.1,54.22,37700.0,32.2724,32.3082,32.2367,32.3082,37700.0
2009-08-13 14:20:00,54.22,54.22,54.17,54.2,14400.0,32.3082,32.3082,32.2784,32.2963,14400.0
2009-08-13 14:25:00,54.2,54.23,54.16,54.16,21000.0,32.2963,32.3142,32.2724,32.2724,21000.0
2009-08-13 14:30:00,54.15,54.27,54.13,54.16,47300.0,32.2665,32.338,32.2546,32.2724,47300.0
2009-08-13 14:35:00,54.16,54.22,54.14,54.19,17200.0,32.2724,32.3082,32.2605,32.2903,17200.0
2009-08-13 14:40:00,54.19,54.25,54.17,54.19,33600.0,32.2903,32.3261,32.2784,32.2903,33600.0
2009-08-13 14:45:00,54.19,54.2,54.12,54.12,26200.0,32.2903,32.2963,32.2486,32.2486,26200.0
2009-08-13 14:50:00,54.12,54.15,54.06,54.08,22300.0,32.2486,32.2665,32.2129,32.2248,22300.0
2009-08-13 14:55:00,54.07,54.13,53.96,53.96,22900.0,32.2188,32.2546,32.1533,32.1533,22900.0
2009-08-13 15:00:00,53.97,54.02,53.96,53.99,43900.0,32.1592,32.189,32.1533,32.1711,43900.0
2009-08-13 15:05:00,54.0,54.04,53.87,53.95,53700.0,32.1771,32.2009,32.0996,32.1473,53700.0
2009-08-13 15:10:00,53.94,54.08,53.89,54.01,247000.0,32.1414,32.2248,32.1116,32.1831,247000.0
2009-08-13 15:15:00,54.03,54.08,53.97,53.99,110800.0,32.195,32.2248,32.1592,32.1711,110800.0
2009-08-13 15:20:00,54.0,54.06,53.97,54.02,101000.0,32.1771,32.2129,32.1592,32.189,101000.0
2009-08-13 15:25:00,54.02,54.07,54.0,54.0,38000.0,32.189,32.2188,32.1771,32.1771,38000.0
2009-08-13 15:30:00,54.01,54.03,53.97,53.99,73700.0,32.1831,32.195,32.1592,32.1711,73700.0
2009-08-13 15:35:00,53.99,54.04,53.97,53.99,61200.0,32.1711,32.2009,32.1592,32.1711,61200.0
2009-08-13 15:40:00,53.99,54.18,53.99,54.06,107500.0,32.1711,32.2844,32.1711,32.2129,107500.0
2009-08-13 15:45:00,54.06,54.09,53.99,54.0,67600.0,32.2129,32.2307,32.1711,32.1771,67600.0
2009-08-13 15:50:00,53.99,54.08,53.95,54.07,133400.0,32.1711,32.2248,32.1473,32.2188,133400.0
2009-08-13 15:55:00,54.07,54.13,54.04,54.1,149300.0,32.2188,32.2546,32.2009,32.2367,149300.0
2009-08-14 09:30:00,54.16,54.38,53.95,54.15,57700.0,32.2724,32.4035,32.1473,32.2665,57700.0
2009-08-14 09:35:00,54.18,54.18,54.0,54.06,47000.0,32.2844,32.2844,32.1771,32.2129,47000.0
2009-08-14 09:40:00,54.05,54.07,53.7,53.8,71300.0,32.2069,32.2188,31.9983,32.0579,71300.0
2009-08-14 09:45:00,53.78,53.83,53.74,53.77,24300.0,32.046,32.0758,32.0222,32.0401,24300.0
2009-08-14 09:50:00,53.76,53.85,53.71,53.73,21400.0,32.0341,32.0877,32.0043,32.0162,21400.0
2009-08-14 09:55:00,53.72,53.77,53.49,53.49,70800.0,32.0103,32.0401,31.8732,31.8732,70800.0
2009-08-14 10:00:00,53.48,53.48,53.27,53.35,76200.0,31.8673,31.8673,31.7421,31.7898,76200.0
2009-08-14 10:05:00,53.36,53.37,53.3,53.34,49700.0,31.7957,31.8017,31.76,31.7838,49700.0
2009-08-14 10:10:00,53.33,53.41,53.25,53.26,40800.0,31.7779,31.8255,31.7302,31.7362,40800.0
2009-08-14 10:15:00,53.27,53.3,53.1,53.29,81000.0,31.7421,31.76,31.6408,31.754,81000.0
2009-08-14 10:20:00,53.28,53.29,53.18,53.29,60800.0,31.7481,31.754,31.6885,31.754,60800.0
2009-08-14 10:25:00,53.28,53.41,53.26,53.31,34400.0,31.7481,31.8255,31.7362,31.766,34400.0
2009-08-14 10:30:00,53.3,53.4,53.21,53.23,49300.0,31.76,31.8196,31.7064,31.7183,49300.0
2009-08-14 10:35:00,53.23,53.27,53.11,53.16,40300.0,31.7183,31.7421,31.6468,31.6766,40300.0
2009-08-14 10:40:00,53.15,53.21,53.1,53.16,58000.0,31.6706,31.7064,31.6408,31.6766,58000.0
2009-08-14 10:45:00,53.16,53.21,53.1,53.18,53100.0,31.6766,31.7064,31.6408,31.6885,53100.0
2009-08-14 10:50:00,53.16,53.16,53.02,53.05,46000.0,31.6766,31.6766,31.5932,31.611,46000.0
2009-08-14 10:55:00,53.05,53.2,53.03,53.2,30800.0,31.611,31.7004,31.5991,31.7004,30800.0
2009-08-14 11:00:00,53.21,53.28,53.18,53.25,30700.0,31.7064,31.7481,31.6885,31.7302,30700.0
2009-08-14 11:05:00,53.25,53.32,53.19,53.2,40400.0,31.7302,31.7719,31.6944,31.7004,40400.0
2009-08-14 11:10:00,53.21,53.27,53.16,53.21,29600.0,31.7064,31.7421,31.6766,31.7064,29600.0
2009-08-14 11:15:00,53.19,53.28,53.17,53.24,45100.0,31.6944,31.7481,31.6825,31.7242,45100.0
2009-08-14 11:20:00,53.22,53.3,53.22,53.25,28800.0,31.7123,31.76,31.7123,31.7302,28800.0
2009-08-14 11:25:00,53.23,53.33,53.23,53.23,61400.0,31.7183,31.7779,31.7183,31.7183,61400.0
2009-08-14 11:30:00,53.23,53.23,53.01,53.11,91600.0,31.7183,31.7183,31.5872,31.6468,91600.0
2009-08-14 11:35:00,53.11,53.21,53.11,53.15,32200.0,31.6468,31.7064,31.6468,31.6706,32200.0
2009-08-14 11:40:00,53.16,53.27,53.14,53.27,14000.0,31.6766,31.7421,31.6647,31.7421,14000.0
2009-08-14 11:45:00,53.24,53.25,53.23,53.23,6800.0,31.7242,31.7302,31.7183,31.7183,6800.0
2009-08-14 11:50:00,53.22,53.22,53.12,53.15,12400.0,31.7123,31.7123,31.6527,31.6706,12400.0
2009-08-14 11:55:00,53.18,53.21,53.13,53.16,14800.0,31.6885,31.7064,31.6587,31.6766,14800.0
2009-08-14 12:00:00,53.15,53.17,53.11,53.13,11600.0,31.6706,31.6825,31.6468,31.6587,11600.0
2009-08-14 12:05:00,53.13,53.22,53.11,53.21,27200.0,31.6587,31.7123,31.6468,31.7064,27200.0
2009-08-14 12:10:00,53.2,53.26,53.14,53.14,13400.0,31.7004,31.7362,31.6647,31.6647,13400.0
2009-08-14 12:15:00,53.15,53.28,53.11,53.28,23500.0,31.6706,31.7481,31.6468,31.7481,23500.0
2009-08-14 12:20:00,53.27,53.27,53.12,53.12,8200.0,31.7421,31.7421,31.6527,31.6527,8200.0
2009-08-14 12:25:00,53.13,53.16,53.11,53.14,12500.0,31.6587,31.6766,31.6468,31.6647,12500.0
2009-08-14 12:30:00,53.11,53.18,53.07,53.13,52000.0,31.6468,31.6885,31.6229,31.6587,52000.0
2009-08-14 12:35:00,53.12,53.26,53.12,53.26,16900.0,31.6527,31.7362,31.6527,31.7362,16900.0
2009-08-14 12:40:00,53.26,53.28,53.17,53.21,25500.0,31.7362,31.7481,31.6825,31.7064,25500.0
2009-08-14 12:45:00,53.23,53.31,53.23,53.31,29900.0,31.7183,31.766,31.7183,31.766,29900.0
2009-08-14 12:50:00,53.31,53.38,53.3,53.34,18300.0,31.766,31.8077,31.76,31.7838,18300.0
2009-08-14 12:55:00,53.34,53.46,53.34,53.42,31000.0,31.7838,31.8553,31.7838,31.8315,31000.0
2009-08-14 13:00:00,53.4,53.41,53.35,53.38,11400.0,31.8196,31.8255,31.7898,31.8077,11400.0
2009-08-14 13:05:00,53.38,53.39,53.29,53.33,19700.0,31.8077,31.8136,31.754,31.7779,19700.0
2009-08-14 13:10:00,53.34,53.37,53.28,53.35,13000.0,31.7838,31.8017,31.7481,31.7898,13000.0
2009-08-14 13:15:00,53.36,53.46,53.3,53.41,44000.0,31.7957,31.8553,31.76,31.8255,44000.0
2009-08-14 13:20:00,53.42,53.42,53.31,53.31,14700.0,31.8315,31.8315,31.766,31.766,14700.0
2009-08-14 13:25:00,53.3,53.3,53.23,53.29,10800.0,31.76,31.76,31.7183,31.754,10800.0
2009-08-14 13:30:00,53.27,53.3,53.19,53.2,21100.0,31.7421,31.76,31.6944,31.7004,21100.0
2009-08-14 13:35:00,53.2,53.29,53.2,53.23,10100.0,31.7004,31.754,31.7004,31.7183,10100.0
2009-08-14 13:40:00,53.24,53.27,53.22,53.24,5600.0,31.7242,31.7421,31.7123,31.7242,5600.0
2009-08-14 13:45:00,53.24,53.28,53.21,53.28,12400.0,31.7242,31.7481,31.7064,31.7481,12400.0
2009-08-14 13:50:00,53.28,53.29,53.23,53.24,10600.0,31.7481,31.754,31.7183,31.7242,10600.0
2009-08-14 13:55:00,53.23,53.3,53.22,53.3,11600.0,31.7183,31.76,31.7123,31.76,11600.0
2009-08-14 14:00:00,53.31,53.33,53.24,53.25,10500.0,31.766,31.7779,31.7242,31.7302,10500.0
2009-08-14 14:05:00,53.24,53.29,53.18,53.19,17100.0,31.7242,31.754,31.6885,31.6944,17100.0
2009-08-14 14:10:00,53.18,53.23,53.13,53.23,12800.0,31.6885,31.7183,31.6587,31.7183,12800.0
2009-08-14 14:15:00,53.24,53.25,53.15,53.15,16100.0,31.7242,31.7302,31.6706,31.6706,16100.0
2009-08-14 14:20:00,53.15,53.18,53.1,53.12,30300.0,31.6706,31.6885,31.6408,31.6527,30300.0
2009-08-14 14:25:00,53.12,53.14,53.1,53.11,8500.0,31.6527,31.6647,31.6408,31.6468,8500.0
2009-08-14 14:30:00,53.1,53.15,53.06,53.13,18600.0,31.6408,31.6706,31.617,31.6587,18600.0
2009-08-14 14:35:00,53.12,53.18,53.06,53.16,26000.0,31.6527,31.6885,31.617,31.6766,26000.0
2009-08-14 14:40:00,53.17,53.26,53.15,53.23,22400.0,31.6825,31.7362,31.6706,31.7183,22400.0
2009-08-14 14:45:00,53.23,53.26,53.19,53.25,13700.0,31.7183,31.7362,31.6944,31.7302,13700.0
2009-08-14 14:50:00,53.25,53.25,53.18,53.2,20400.0,31.7302,31.7302,31.6885,31.7004,20400.0
2009-08-14 14:55:00,53.19,53.28,53.16,53.25,31700.0,31.6944,31.7481,31.6766,31.7302,31700.0
2009-08-14 15:00:00,53.25,53.26,53.18,53.2,41900.0,31.7302,31.7362,31.6885,31.7004,41900.0
2009-08-14 15:05:00,53.2,53.23,53.16,53.18,62700.0,31.7004,31.7183,31.6766,31.6885,62700.0
2009-08-14 15:10:00,53.17,53.22,53.13,53.13,40500.0,31.6825,31.7123,31.6587,31.6587,40500.0
2009-08-14 15:15:00,53.14,53.22,53.13,53.22,33700.0,31.6647,31.7123,31.6587,31.7123,33700.0
2009-08-14 15:20:00,53.23,53.24,53.15,53.17,28500.0,31.7183,31.7242,31.6706,31.6825,28500.0
2009-08-14 15:25:00,53.16,53.18,53.1,53.14,34500.0,31.6766,31.6885,31.6408,31.6647,34500.0
2009-08-14 15:30:00,53.14,53.2,53.12,53.15,53200.0,31.6647,31.7004,31.6527,31.6706,53200.0
2009-08-14 15:35:00,53.14,53.32,53.14,53.25,52700.0,31.6647,31.7719,31.6647,31.7302,52700.0
2009-08-14 15:40:00,53.24,53.32,53.19,53.32,73600.0,31.7242,31.7719,31.6944,31.7719,73600.0
2009-08-14 15:45:00,53.32,53.42,53.29,53.32,86000.0,31.7719,31.8315,31.754,31.7719,86000.0
2009-08-14 15:50:00,53.32,53.4,53.3,53.39,97100.0,31.7719,31.8196,31.76,31.8136,97100.0
2009-08-14 15:55:00,53.4,53.59,53.4,53.56,262600.0,31.8196,31.9328,31.8196,31.9149,262600.0
2009-08-17 09:30:00,53.09,53.2,52.63,52.85,123200.0,31.6349,31.7004,31.3608,31.4919,123200.0
2009-08-17 09:35:00,52.85,52.85,52.52,52.68,53200.0,31.4919,31.4919,31.2952,31.3906,53200.0
2009-08-17 09:40:00,52.67,52.73,52.49,52.5,85800.0,31.3846,31.4203,31.2773,31.2833,85800.0
2009-08-17 09:45:00,52.5,52.5,52.31,52.36,41400.0,31.2833,31.2833,31.1701,31.1999,41400.0
2009-08-17 09:50:00,52.38,52.5,52.27,52.49,41300.0,31.2118,31.2833,31.1462,31.2773,41300.0
2009-08-17 09:55:00,52.45,52.59,52.33,52.47,27300.0,31.2535,31.3369,31.182,31.2654,27300.0
2009-08-17 10:00:00,52.47,52.47,52.29,52.42,44100.0,31.2654,31.2654,31.1582,31.2356,44100.0
2009-08-17 10:05:00,52.44,52.56,52.26,52.46,52300.0,31.2475,31.319,31.1403,31.2595,52300.0
2009-08-17 10:10:00,52.47,52.47,52.28,52.34,44800.0,31.2654,31.2654,31.1522,31.188,44800.0
2009-08-17 10:15:00,52.33,52.41,52.27,52.37,51900.0,31.182,31.2297,31.1462,31.2058,51900.0
2009-08-17 10:20:00,52.38,52.44,52.31,52.37,27600.0,31.2118,31.2475,31.1701,31.2058,27600.0
2009-08-17 10:25:00,52.37,52.49,52.29,52.48,26400.0,31.2058,31.2773,31.1582,31.2714,26400.0
2009-08-17 10:30:00,52.47,52.55,52.41,52.54,71100.0,31.2654,31.3131,31.2297,31.3071,71100.0
2009-08-17 10:35:00,52.54,52.63,52.47,52.58,55900.0,31.3071,31.3608,31.2654,31.331,55900.0
2009-08-17 10:40:00,52.57,52.71,52.55,52.59,35900.0,31.325,31.4084,31.3131,31.3369,35900.0
2009-08-17 10:45:00,52.59,52.6,52.47,52.54,45800.0,31.3369,31.3429,31.2654,31.3071,45800.0
2009-08-17 10:50:00,52.54,52.58,52.47,52.57,32200.0,31.3071,31.331,31.2654,31.325,32200.0
2009-08-17 10:55:00,52.58,52.59,52.49,52.53,52600.0,31.331,31.3369,31.2773,31.3012,52600.0
2009-08-17 11:00:00,52.54,52.54,52.37,52.37,31100.0,31.3071,31.3071,31.2058,31.2058,31100.0
2009-08-17 11:05:00,52.37,52.4,52.3,52.33,31600.0,31.2058,31.2237,31.1641,31.182,31600.0
2009-08-17 11:10:00,52.33,52.45,52.32,52.36,26100.0,31.182,31.2535,31.176,31.1999,26100.0
2009-08-17 11:15:00,52.35,52.35,52.22,52.25,37600.0,31.1939,31.1939,31.1165,31.1343,37600.0
2009-08-17 11:20:00,52.26,52.38,52.25,52.38,26100.0,31.1403,31.2118,31.1343,31.2118,26100.0
2009-08-17 11:25:00,52.38,52.51,52.37,52.47,31600.0,31.2118,31.2893,31.2058,31.2654,31600.0
2009-08-17 11:30:00,52.47,52.47,52.41,52.41,18600.0,31.2654,31.2654,31.2297,31.2297,18600.0
2009-08-17 11:35:00,52.4,52.41,52.3,52.41,26800.0,31.2237,31.2297,31.1641,31.2297,26800.0
2009-08-17 11:40:00,52.41,52.5,52.35,52.46,19300.0,31.2297,31.2833,31.1939,31.2595,19300.0
2009-08-17 11:45:00,52.45,52.5,52.44,52.45,13900.0,31.2535,31.2833,31.2475,31.2535,13900.0
2009-08-17 11:50:00,52.46,52.51,52.46,52.5,14400.0,31.2595,31.2893,31.2595,31.2833,14400.0
2009-08-17 11:55:00,52.49,52.69,52.49,52.58,44000.0,31.2773,31.3965,31.2773,31.331,44000.0
2009-08-17 12:00:00,52.56,52.57,52.48,52.48,12000.0,31.319,31.325,31.2714,31.2714,12000.0
2009-08-17 12:05:00,52.48,52.48,52.38,52.4,14500.0,31.2714,31.2714,31.2118,31.2237,14500.0
2009-08-17 12:10:00,52.39,52.51,52.36,52.46,13600.0,31.2178,31.2893,31.1999,31.2595,13600.0
2009-08-17 12:15:00,52.45,52.48,52.4,52.41,7700.0,31.2535,31.2714,31.2237,31.2297,7700.0
2009-08-17 12:20:00,52.41,52.45,52.37,52.44,8200.0,31.2297,31.2535,31.2058,31.2475,8200.0
2009-08-17 12:25:00,52.43,52.46,52.38,52.44,9400.0,31.2416,31.2595,31.2118,31.2475,9400.0
2009-08-17 12:30:00,52.44,52.48,52.43,52.47,4500.0,31.2475,31.2714,31.2416,31.2654,4500.0
2009-08-17 12:35:00,52.47,52.48,52.35,52.4,21200.0,31.2654,31.2714,31.1939,31.2237,21200.0
2009-08-17 12:40:00,52.39,52.39,52.3,52.31,15000.0,31.2178,31.2178,31.1641,31.1701,15000.0
2009-08-17 12:45:00,52.31,52.35,52.3,52.34,6800.0,31.1701,31.1939,31.1641,31.188,6800.0
2009-08-17 12:50:00,52.34,52.37,52.32,52.33,11500.0,31.188,31.2058,31.176,31.182,11500.0
2009-08-17 12:55:00,52.33,52.34,52.31,52.32,9900.0,31.182,31.188,31.1701,31.176,9900.0
2009-08-17 13:00:00,52.32,52.32,52.25,52.25,41300.0,31.176,31.176,31.1343,31.1343,41300.0
2009-08-17 13:05:00,52.26,52.26,52.15,52.23,49800.0,31.1403,31.1403,31.0747,31.1224,49800.0
2009-08-17 13:10:00,52.24,52.28,52.21,52.25,18400.0,31.1284,31.1522,31.1105,31.1343,18400.0
2009-08-17 13:15:00,52.25,52.27,52.21,52.25,22500.0,31.1343,31.1462,31.1105,31.1343,22500.0
2009-08-17 13:20:00,52.25,52.27,52.22,52.25,20000.0,31.1343,31.1462,31.1165,31.1343,20000.0
2009-08-17 13:25:00,52.23,52.29,52.23,52.28,13500.0,31.1224,31.1582,31.1224,31.1522,13500.0
2009-08-17 13:30:00,52.28,52.31,52.22,52.31,17600.0,31.1522,31.1701,31.1165,31.1701,17600.0
2009-08-17 13:35:00,52.3,52.32,52.23,52.26,20500.0,31.1641,31.176,31.1224,31.1403,20500.0
2009-08-17 13:40:00,52.25,52.31,52.19,52.31,14900.0,31.1343,31.1701,31.0986,31.1701,14900.0
2009-08-17 13:45:00,52.31,52.35,52.28,52.3,17800.0,31.1701,31.1939,31.1522,31.1641,17800.0
2009-08-17 13:50:00,52.31,52.36,52.29,52.31,19000.0,31.1701,31.1999,31.1582,31.1701,19000.0
2009-08-17 13:55:00,52.3,52.4,52.29,52.37,17700.0,31.1641,31.2237,31.1582,31.2058,17700.0
2009-08-17 14:00:00,52.37,52.37,52.3,52.32,14700.0,31.2058,31.2058,31.1641,31.176,14700.0
2009-08-17 14:05:00,52.33,52.34,52.27,52.3,35000.0,31.182,31.188,31.1462,31.1641,35000.0
2009-08-17 14:10:00,52.28,52.28,52.24,52.25,22800.0,31.1522,31.1522,31.1284,31.1343,22800.0
2009-08-17 14:15:00,52.25,52.27,52.22,52.22,28300.0,31.1343,31.1462,31.1165,31.1165,28300.0
2009-08-17 14:20:00,52.23,52.23,52.13,52.14,46700.0,31.1224,31.1224,31.0628,31.0688,46700.0
2009-08-17 14:25:00,52.14,52.26,52.13,52.24,17100.0,31.0688,31.1403,31.0628,31.1284,17100.0
2009-08-17 14:30:00,52.24,52.26,52.19,52.2,30300.0,31.1284,31.1403,31.0986,31.1045,30300.0
2009-08-17 14:35:00,52.19,52.2,52.13,52.14,33000.0,31.0986,31.1045,31.0628,31.0688,33000.0
2009-08-17 14:40:00,52.13,52.15,52.11,52.12,55300.0,31.0628,31.0747,31.0509,31.0569,55300.0
2009-08-17 14:45:00,52.12,52.12,52.04,52.04,37500.0,31.0569,31.0569,31.0092,31.0092,37500.0
2009-08-17 14:50:00,52.05,52.06,52.01,52.02,52000.0,31.0152,31.0211,30.9913,30.9973,52000.0
2009-08-17 14:55:00,52.03,52.09,52.02,52.07,37400.0,31.0032,31.039,30.9973,31.0271,37400.0
2009-08-17 15:00:00,52.06,52.13,52.06,52.12,62900.0,31.0211,31.0628,31.0211,31.0569,62900.0
2009-08-17 15:05:00,52.11,52.12,52.01,52.07,120300.0,31.0509,31.0569,30.9913,31.0271,120300.0
2009-08-17 15:10:00,52.08,52.09,51.98,52.0,99600.0,31.033,31.039,30.9734,30.9854,99600.0
2009-08-17 15:15:00,52.0,52.04,51.99,52.04,62400.0,30.9854,31.0092,30.9794,31.0092,62400.0
2009-08-17 15:20:00,52.04,52.06,52.0,52.0,61200.0,31.0092,31.0211,30.9854,30.9854,61200.0
2009-08-17 15:25:00,52.0,52.02,51.95,52.02,65800.0,30.9854,30.9973,30.9556,30.9973,65800.0
2009-08-17 15:30:00,52.02,52.04,52.0,52.03,67300.0,30.9973,31.0092,30.9854,31.0032,67300.0
2009-08-17 15:35:00,52.03,52.06,51.97,52.05,59900.0,31.0032,31.0211,30.9675,31.0152,59900.0
2009-08-17 15:40:00,52.05,52.05,51.93,52.03,178800.0,31.0152,31.0152,30.9436,31.0032,178800.0
2009-08-17 15:45:00,52.03,52.13,52.03,52.1,137700.0,31.0032,31.0628,31.0032,31.0449,137700.0
2009-08-17 15:50:00,52.1,52.23,52.09,52.16,208600.0,31.0449,31.1224,31.039,31.0807,208600.0
2009-08-17 15:55:00,52.16,52.21,52.08,52.09,261600.0,31.0807,31.1105,31.033,31.039,261600.0
2009-08-18 09:30:00,52.18,52.24,51.9,52.17,64300.0,31.0926,31.1284,30.9258,31.0867,64300.0
2009-08-18 09:35:00,52.18,52.61,52.17,52.33,110500.0,31.0926,31.3488,31.0867,31.182,110500.0
2009-08-18 09:40:00,52.34,52.44,52.19,52.34,70300.0,31.188,31.2475,31.0986,31.188,70300.0
2009-08-18 09:45:00,52.33,52.36,52.18,52.19,27200.0,31.182,31.1999,31.0926,31.0986,27200.0
2009-08-18 09:50:00,52.19,52.23,52.11,52.23,46300.0,31.0986,31.1224,31.0509,31.1224,46300.0
2009-08-18 09:55:00,52.22,52.26,52.13,52.2,35500.0,31.1165,31.1403,31.0628,31.1045,35500.0
2009-08-18 10:00:00,52.22,52.45,52.18,52.3,59500.0,31.1165,31.2535,31.0926,31.1641,59500.0
2009-08-18 10:05:00,52.3,52.37,52.21,52.26,50200.0,31.1641,31.2058,31.1105,31.1403,50200.0
2009-08-18 10:10:00,52.28,52.34,52.28,52.31,26300.0,31.1522,31.188,31.1522,31.1701,26300.0
2009-08-18 10:15:00,52.32,52.4,52.25,52.27,28400.0,31.176,31.2237,31.1343,31.1462,28400.0
2009-08-18 10:20:00,52.24,52.27,52.15,52.15,25200.0,31.1284,31.1462,31.0747,31.0747,25200.0
2009-08-18 10:25:00,52.17,52.19,52.04,52.08,58500.0,31.0867,31.0986,31.0092,31.033,58500.0
2009-08-18 10:30:00,52.07,52.1,52.04,52.05,30000.0,31.0271,31.0449,31.0092,31.0152,30000.0
2009-08-18 10:35:00,52.05,52.2,52.0,52.18,45200.0,31.0152,31.1045,30.9854,31.0926,45200.0
2009-08-18 10:40:00,52.19,52.22,52.14,52.14,15600.0,31.0986,31.1165,31.0688,31.0688,15600.0
2009-08-18 10:45:00,52.14,52.2,52.08,52.17,26600.0,31.0688,31.1045,31.033,31.0867,26600.0
2009-08-18 10:50:00,52.18,52.22,52.14,52.18,12900.0,31.0926,31.1165,31.0688,31.0926,12900.0
2009-08-18 10:55:00,52.16,52.17,52.0,52.04,45100.0,31.0807,31.0867,30.9854,31.0092,45100.0
2009-08-18 11:00:00,52.04,52.15,52.04,52.14,18100.0,31.0092,31.0747,31.0092,31.0688,18100.0
2009-08-18 11:05:00,52.14,52.14,52.03,52.09,26000.0,31.0688,31.0688,31.0032,31.039,26000.0
2009-08-18 11:10:00,52.09,52.17,52.09,52.17,28600.0,31.039,31.0867,31.039,31.0867,28600.0
2009-08-18 11:15:00,52.16,52.18,52.11,52.15,17700.0,31.0807,31.0926,31.0509,31.0747,17700.0
2009-08-18 11:20:00,52.16,52.19,52.08,52.18,16000.0,31.0807,31.0986,31.033,31.0926,16000.0
2009-08-18 11:25:00,52.19,52.27,52.18,52.25,21300.0,31.0986,31.1462,31.0926,31.1343,21300.0
2009-08-18 11:30:00,52.25,52.4,52.23,52.36,86000.0,31.1343,31.2237,31.1224,31.1999,86000.0
2009-08-18 11:35:00,52.34,52.37,52.32,52.35,52600.0,31.188,31.2058,31.176,31.1939,52600.0
2009-08-18 11:40:00,52.34,52.38,52.34,52.35,47600.0,31.188,31.2118,31.188,31.1939,47600.0
2009-08-18 11:45:00,52.36,52.37,52.34,52.35,21800.0,31.1999,31.2058,31.188,31.1939,21800.0
2009-08-18 11:50:00,52.35,52.42,52.33,52.33,35500.0,31.1939,31.2356,31.182,31.182,35500.0
2009-08-18 11:55:00,52.31,52.36,52.29,52.32,21100.0,31.1701,31.1999,31.1582,31.176,21100.0
2009-08-18 12:00:00,52.33,52.4,52.31,52.39,22400.0,31.182,31.2237,31.1701,31.2178,22400.0
2009-08-18 12:05:00,52.39,52.54,52.38,52.47,59300.0,31.2178,31.3071,31.2118,31.2654,59300.0
2009-08-18 12:10:00,52.47,52.53,52.44,52.47,19300.0,31.2654,31.3012,31.2475,31.2654,19300.0
2009-08-18 12:15:00,52.47,52.49,52.43,52.43,8500.0,31.2654,31.2773,31.2416,31.2416,8500.0
2009-08-18 12:20:00,52.43,52.47,52.41,52.44,10400.0,31.2416,31.2654,31.2297,31.2475,10400.0
2009-08-18 12:25:00,52.44,52.49,52.44,52.49,6400.0,31.2475,31.2773,31.2475,31.2773,6400.0
2009-08-18 12:30:00,52.48,52.5,52.46,52.48,14200.0,31.2714,31.2833,31.2595,31.2714,14200.0
2009-08-18 12:35:00,52.49,52.52,52.47,52.49,13100.0,31.2773,31.2952,31.2654,31.2773,13100.0
2009-08-18 12:40:00,52.49,52.63,52.49,52.63,23500.0,31.2773,31.3608,31.2773,31.3608,23500.0
2009-08-18 12:45:00,52.62,52.64,52.57,52.57,16500.0,31.3548,31.3667,31.325,31.325,16500.0
2009-08-18 12:50:00,52.56,52.56,52.52,52.52,11900.0,31.319,31.319,31.2952,31.2952,11900.0
2009-08-18 12:55:00,52.53,52.53,52.48,52.49,23800.0,31.3012,31.3012,31.2714,31.2773,23800.0
2009-08-18 13:00:00,52.49,52.52,52.47,52.51,37100.0,31.2773,31.2952,31.2654,31.2893,37100.0
2009-08-18 13:05:00,52.5,52.5,52.41,52.44,13000.0,31.2833,31.2833,31.2297,31.2475,13000.0
2009-08-18 13:10:00,52.43,52.44,52.36,52.36,17200.0,31.2416,31.2475,31.1999,31.1999,17200.0
2009-08-18 13:15:00,52.36,52.38,52.31,52.34,21500.0,31.1999,31.2118,31.1701,31.188,21500.0
2009-08-18 13:20:00,52.35,52.37,52.33,52.34,20000.0,31.1939,31.2058,31.182,31.188,20000.0
2009-08-18 13:25:00,52.34,52.34,52.3,52.31,20000.0,31.188,31.188,31.1641,31.1701,20000.0
2009-08-18 13:30:00,52.31,52.32,52.23,52.24,37400.0,31.1701,31.176,31.1224,31.1284,37400.0
2009-08-18 13:35:00,52.24,52.26,52.21,52.22,31200.0,31.1284,31.1403,31.1105,31.1165,31200.0
2009-08-18 13:40:00,52.23,52.31,52.23,52.3,14700.0,31.1224,31.1701,31.1224,31.1641,14700.0
2009-08-18 13:45:00,52.3,52.33,52.29,52.33,16900.0,31.1641,31.182,31.1582,31.182,16900.0
2009-08-18 13:50:00,52.33,52.38,52.31,52.31,30500.0,31.182,31.2118,31.1701,31.1701,30500.0
2009-08-18 13:55:00,52.32,52.38,52.31,52.37,15100.0,31.176,31.2118,31.1701,31.2058,15100.0
2009-08-18 14:00:00,52.38,52.48,52.36,52.42,39100.0,31.2118,31.2714,31.1999,31.2356,39100.0
2009-08-18 14:05:00,52.42,52.42,52.38,52.42,14000.0,31.2356,31.2356,31.2118,31.2356,14000.0
2009-08-18 14:10:00,52.43,52.49,52.42,52.47,17200.0,31.2416,31.2773,31.2356,31.2654,17200.0
2009-08-18 14:15:00,52.47,52.48,52.43,52.43,16000.0,31.2654,31.2714,31.2416,31.2416,16000.0
2009-08-18 14:20:00,52.44,52.53,52.44,52.51,16100.0,31.2475,31.3012,31.2475,31.2893,16100.0
2009-08-18 14:25:00,52.51,52.6,52.51,52.6,22900.0,31.2893,31.3429,31.2893,31.3429,22900.0
2009-08-18 14:30:00,52.6,52.62,52.42,52.51,56700.0,31.3429,31.3548,31.2356,31.2893,56700.0
2009-08-18 14:35:00,52.52,52.58,52.51,52.57,46600.0,31.2952,31.331,31.2893,31.325,46600.0
2009-08-18 14:40:00,52.57,52.58,52.53,52.56,28800.0,31.325,31.331,31.3012,31.319,28800.0
2009-08-18 14:45:00,52.57,52.61,52.55,52.59,25100.0,31.325,31.3488,31.3131,31.3369,25100.0
2009-08-18 14:50:00,52.58,52.62,52.57,52.6,15000.0,31.331,31.3548,31.325,31.3429,15000.0
2009-08-18 14:55:00,52.59,52.6,52.56,52.59,16800.0,31.3369,31.3429,31.319,31.3369,16800.0
2009-08-18 15:00:00,52.59,52.7,52.58,52.62,36900.0,31.3369,31.4025,31.331,31.3548,36900.0
2009-08-18 15:05:00,52.62,52.65,52.6,52.63,30700.0,31.3548,31.3727,31.3429,31.3608,30700.0
2009-08-18 15:10:00,52.64,52.65,52.61,52.65,33100.0,31.3667,31.3727,31.3488,31.3727,33100.0
2009-08-18 15:15:00,52.65,52.75,52.65,52.75,38700.0,31.3727,31.4323,31.3727,31.4323,38700.0
2009-08-18 15:20:00,52.74,52.76,52.73,52.73,26900.0,31.4263,31.4382,31.4203,31.4203,26900.0
2009-08-18 15:25:00,52.74,52.74,52.58,52.61,67000.0,31.4263,31.4263,31.331,31.3488,67000.0
2009-08-18 15:30:00,52.61,52.64,52.56,52.64,61800.0,31.3488,31.3667,31.319,31.3667,61800.0
2009-08-18 15:35:00,52.62,52.63,52.56,52.6,42200.0,31.3548,31.3608,31.319,31.3429,42200.0
2009-08-18 15:40:00,52.6,52.65,52.6,52.62,51100.0,31.3429,31.3727,31.3429,31.3548,51100.0
2009-08-18 15:45:00,52.63,52.67,52.6,52.66,80200.0,31.3608,31.3846,31.3429,31.3786,80200.0
2009-08-18 15:50:00,52.67,52.71,52.59,52.61,147000.0,31.3846,31.4084,31.3369,31.3488,147000.0
2009-08-18 15:55:00,52.61,52.63,52.49,52.59,145800.0,31.3488,31.3608,31.2773,31.3369,145800.0
2009-08-19 09:30:00,52.11,52.43,52.11,52.24,100300.0,31.0509,31.2416,31.0509,31.1284,100300.0
2009-08-19 09:35:00,52.26,52.46,52.26,52.39,30300.0,31.1403,31.2595,31.1403,31.2178,30300.0
2009-08-19 09:40:00,52.38,52.41,52.16,52.36,25500.0,31.2118,31.2297,31.0807,31.1999,25500.0
2009-08-19 09:45:00,52.37,52.53,52.3,52.34,38800.0,31.2058,31.3012,31.1641,31.188,38800.0
2009-08-19 09:50:00,52.36,52.44,52.35,52.44,50400.0,31.1999,31.2475,31.1939,31.2475,50400.0
2009-08-19 09:55:00,52.45,52.53,52.39,52.42,62400.0,31.2535,31.3012,31.2178,31.2356,62400.0
2009-08-19 10:00:00,52.42,52.7,52.42,52.7,70600.0,31.2356,31.4025,31.2356,31.4025,70600.0
2009-08-19 10:05:00,52.71,52.73,52.68,52.7,24700.0,31.4084,31.4203,31.3906,31.4025,24700.0
2009-08-19 10:10:00,52.7,52.74,52.52,52.59,37900.0,31.4025,31.4263,31.2952,31.3369,37900.0
2009-08-19 10:15:00,52.59,52.62,52.42,52.42,28600.0,31.3369,31.3548,31.2356,31.2356,28600.0
2009-08-19 10:20:00,52.42,52.47,52.3,52.3,26500.0,31.2356,31.2654,31.1641,31.1641,26500.0
2009-08-19 10:25:00,52.3,52.35,52.24,52.35,17400.0,31.1641,31.1939,31.1284,31.1939,17400.0
2009-08-19 10:30:00,52.36,52.6,52.36,52.43,73900.0,31.1999,31.3429,31.1999,31.2416,73900.0
2009-08-19 10:35:00,52.43,52.52,52.4,52.4,29700.0,31.2416,31.2952,31.2237,31.2237,29700.0
2009-08-19 10:40:00,52.4,52.45,52.35,52.37,18000.0,31.2237,31.2535,31.1939,31.2058,18000.0
2009-08-19 10:45:00,52.37,52.38,52.25,52.26,23500.0,31.2058,31.2118,31.1343,31.1403,23500.0
2009-08-19 10:50:00,52.25,52.32,52.25,52.25,27800.0,31.1343,31.176,31.1343,31.1343,27800.0
2009-08-19 10:55:00,52.25,52.32,52.25,52.29,18300.0,31.1343,31.176,31.1343,31.1582,18300.0
2009-08-19 11:00:00,52.3,52.4,52.25,52.39,25600.0,31.1641,31.2237,31.1343,31.2178,25600.0
2009-08-19 11:05:00,52.38,52.48,52.38,52.44,26700.0,31.2118,31.2714,31.2118,31.2475,26700.0
2009-08-19 11:10:00,52.44,52.45,52.33,52.37,17800.0,31.2475,31.2535,31.182,31.2058,17800.0
2009-08-19 11:15:00,52.36,52.49,52.36,52.47,24000.0,31.1999,31.2773,31.1999,31.2654,24000.0
2009-08-19 11:20:00,52.47,52.48,52.32,52.35,47400.0,31.2654,31.2714,31.176,31.1939,47400.0
2009-08-19 11:25:00,52.34,52.41,52.34,52.41,13200.0,31.188,31.2297,31.188,31.2297,13200.0
2009-08-19 11:30:00,52.41,52.55,52.4,52.55,36300.0,31.2297,31.3131,31.2237,31.3131,36300.0
2009-08-19 11:35:00,52.54,52.54,52.46,52.51,26900.0,31.3071,31.3071,31.2595,31.2893,26900.0
2009-08-19 11:40:00,52.5,52.66,52.5,52.63,28100.0,31.2833,31.3786,31.2833,31.3608,28100.0
2009-08-19 11:45:00,52.64,52.75,52.63,52.73,27700.0,31.3667,31.4323,31.3608,31.4203,27700.0
2009-08-19 11:50:00,52.74,53.0,52.74,52.97,41900.0,31.4263,31.5812,31.4263,31.5634,41900.0
2009-08-19 11:55:00,52.98,53.02,52.94,53.01,20300.0,31.5693,31.5932,31.5455,31.5872,20300.0
2009-08-19 12:00:00,53.01,53.1,53.01,53.06,33000.0,31.5872,31.6408,31.5872,31.617,33000.0
2009-08-19 12:05:00,53.08,53.28,53.04,53.24,69100.0,31.6289,31.7481,31.6051,31.7242,69100.0
2009-08-19 12:10:00,53.21,53.37,53.21,53.25,32100.0,31.7064,31.8017,31.7064,31.7302,32100.0
2009-08-19 12:15:00,53.24,53.24,53.11,53.13,25800.0,31.7242,31.7242,31.6468,31.6587,25800.0
2009-08-19 12:20:00,53.13,53.14,53.07,53.09,23800.0,31.6587,31.6647,31.6229,31.6349,23800.0
2009-08-19 12:25:00,53.1,53.12,53.07,53.12,29600.0,31.6408,31.6527,31.6229,31.6527,29600.0
2009-08-19 12:30:00,53.12,53.13,53.07,53.1,18300.0,31.6527,31.6587,31.6229,31.6408,18300.0
2009-08-19 12:35:00,53.1,53.12,53.03,53.03,40900.0,31.6408,31.6527,31.5991,31.5991,40900.0
2009-08-19 12:40:00,53.02,53.02,52.95,52.95,44900.0,31.5932,31.5932,31.5514,31.5514,44900.0
2009-08-19 12:45:00,52.95,52.95,52.91,52.92,18700.0,31.5514,31.5514,31.5276,31.5336,18700.0
2009-08-19 12:50:00,52.92,53.02,52.92,52.99,49700.0,31.5336,31.5932,31.5336,31.5753,49700.0
2009-08-19 12:55:00,53.0,53.02,52.97,53.0,13600.0,31.5812,31.5932,31.5634,31.5812,13600.0
2009-08-19 13:00:00,53.0,53.03,52.98,53.03,15500.0,31.5812,31.5991,31.5693,31.5991,15500.0
2009-08-19 13:05:00,53.03,53.17,53.03,53.17,24900.0,31.5991,31.6825,31.5991,31.6825,24900.0
2009-08-19 13:10:00,53.16,53.3,53.16,53.21,52900.0,31.6766,31.76,31.6766,31.7064,52900.0
2009-08-19 13:15:00,53.21,53.24,53.18,53.21,19600.0,31.7064,31.7242,31.6885,31.7064,19600.0
2009-08-19 13:20:00,53.2,53.24,53.17,53.21,28300.0,31.7004,31.7242,31.6825,31.7064,28300.0
2009-08-19 13:25:00,53.21,53.22,53.16,53.16,15300.0,31.7064,31.7123,31.6766,31.6766,15300.0
2009-08-19 13:30:00,53.16,53.17,53.09,53.1,11700.0,31.6766,31.6825,31.6349,31.6408,11700.0
2009-08-19 13:35:00,53.1,53.19,53.1,53.18,17100.0,31.6408,31.6944,31.6408,31.6885,17100.0
2009-08-19 13:40:00,53.17,53.19,53.06,53.1,36800.0,31.6825,31.6944,31.617,31.6408,36800.0
2009-08-19 13:45:00,53.09,53.1,53.03,53.07,20400.0,31.6349,31.6408,31.5991,31.6229,20400.0
2009-08-19 13:50:00,53.08,53.08,53.04,53.06,21200.0,31.6289,31.6289,31.6051,31.617,21200.0
2009-08-19 13:55:00,53.05,53.06,53.02,53.06,8700.0,31.611,31.617,31.5932,31.617,8700.0
2009-08-19 14:00:00,53.06,53.08,52.97,52.99,36700.0,31.617,31.6289,31.5634,31.5753,36700.0
2009-08-19 14:05:00,53.0,53.03,52.96,52.96,16900.0,31.5812,31.5991,31.5574,31.5574,16900.0
2009-08-19 14:10:00,52.96,52.99,52.92,52.93,34100.0,31.5574,31.5753,31.5336,31.5395,34100.0
2009-08-19 14:15:00,52.93,52.95,52.89,52.91,31100.0,31.5395,31.5514,31.5157,31.5276,31100.0
2009-08-19 14:20:00,52.91,52.96,52.85,52.85,24400.0,31.5276,31.5574,31.4919,31.4919,24400.0
2009-08-19 14:25:00,52.85,52.89,52.8,52.88,31500.0,31.4919,31.5157,31.4621,31.5097,31500.0
2009-08-19 14:30:00,52.89,52.91,52.81,52.83,23400.0,31.5157,31.5276,31.468,31.4799,23400.0
2009-08-19 14:35:00,52.83,52.86,52.81,52.83,16500.0,31.4799,31.4978,31.468,31.4799,16500.0
2009-08-19 14:40:00,52.82,52.87,52.79,52.84,17600.0,31.474,31.5038,31.4561,31.4859,17600.0
2009-08-19 14:45:00,52.84,52.86,52.8,52.8,12400.0,31.4859,31.4978,31.4621,31.4621,12400.0
2009-08-19 14:50:00,52.8,52.81,52.74,52.8,39500.0,31.4621,31.468,31.4263,31.4621,39500.0
2009-08-19 14:55:00,52.8,52.85,52.8,52.83,26200.0,31.4621,31.4919,31.4621,31.4799,26200.0
2009-08-19 15:00:00,52.83,52.83,52.72,52.81,29400.0,31.4799,31.4799,31.4144,31.468,29400.0
2009-08-19 15:05:00,52.8,52.81,52.69,52.73,35600.0,31.4621,31.468,31.3965,31.4203,35600.0
2009-08-19 15:10:00,52.73,52.75,52.61,52.63,69700.0,31.4203,31.4323,31.3488,31.3608,69700.0
2009-08-19 15:15:00,52.62,52.67,52.61,52.62,103000.0,31.3548,31.3846,31.3488,31.3548,103000.0
2009-08-19 15:20:00,52.63,52.69,52.58,52.64,42300.0,31.3608,31.3965,31.331,31.3667,42300.0
2009-08-19 15:25:00,52.65,52.67,52.6,52.67,37600.0,31.3727,31.3846,31.3429,31.3846,37600.0
2009-08-19 15:30:00,52.67,52.67,52.58,52.62,50800.0,31.3846,31.3846,31.331,31.3548,50800.0
2009-08-19 15:35:00,52.62,52.71,52.59,52.7,94900.0,31.3548,31.4084,31.3369,31.4025,94900.0
2009-08-19 15:40:00,52.68,52.7,52.61,52.63,98600.0,31.3906,31.4025,31.3488,31.3608,98600.0
2009-08-19 15:45:00,52.62,52.74,52.62,52.68,77000.0,31.3548,31.4263,31.3548,31.3906,77000.0
2009-08-19 15:50:00,52.68,52.77,52.63,52.75,123800.0,31.3906,31.4442,31.3608,31.4323,123800.0
2009-08-19 15:55:00,52.74,52.84,52.74,52.83,200200.0,31.4263,31.4859,31.4263,31.4799,200200.0
2009-08-20 09:30:00,52.68,52.68,52.24,52.4,137800.0,31.6582,31.6582,31.3938,31.49,137800.0
2009-08-20 09:35:00,52.44,52.67,52.41,52.5,151200.0,31.514,31.6522,31.496,31.5501,151200.0
2009-08-20 09:40:00,52.51,52.6,52.29,52.33,74700.0,31.5561,31.6102,31.4239,31.4479,74700.0
2009-08-20 09:45:00,52.36,52.49,52.32,52.41,45600.0,31.4659,31.5441,31.4419,31.496,45600.0
2009-08-20 09:50:00,52.43,52.55,52.42,52.54,64700.0,31.508,31.5801,31.502,31.5741,64700.0
2009-08-20 09:55:00,52.53,52.68,52.51,52.68,50800.0,31.5681,31.6582,31.5561,31.6582,50800.0
2009-08-20 10:00:00,52.67,52.74,52.57,52.66,44500.0,31.6522,31.6943,31.5921,31.6462,44500.0
2009-08-20 10:05:00,52.66,52.68,52.46,52.5,55400.0,31.6462,31.6582,31.526,31.5501,55400.0
2009-08-20 10:10:00,52.5,52.59,52.44,52.58,29100.0,31.5501,31.6042,31.514,31.5981,29100.0
2009-08-20 10:15:00,52.58,52.6,52.49,52.55,33800.0,31.5981,31.6102,31.5441,31.5801,33800.0
2009-08-20 10:20:00,52.53,52.64,52.52,52.57,28300.0,31.5681,31.6342,31.5621,31.5921,28300.0
2009-08-20 10:25:00,52.58,52.6,52.49,52.54,41800.0,31.5981,31.6102,31.5441,31.5741,41800.0
2009-08-20 10:30:00,52.54,52.61,52.49,52.52,40200.0,31.5741,31.6162,31.5441,31.5621,40200.0
2009-08-20 10:35:00,52.52,52.56,52.5,52.55,15000.0,31.5621,31.5861,31.5501,31.5801,15000.0
2009-08-20 10:40:00,52.53,52.77,52.52,52.73,67000.0,31.5681,31.7123,31.5621,31.6883,67000.0
2009-08-20 10:45:00,52.72,52.76,52.69,52.74,41500.0,31.6823,31.7063,31.6642,31.6943,41500.0
2009-08-20 10:50:00,52.73,52.78,52.71,52.74,16200.0,31.6883,31.7183,31.6763,31.6943,16200.0
2009-08-20 10:55:00,52.73,52.76,52.71,52.72,18400.0,31.6883,31.7063,31.6763,31.6823,18400.0
2009-08-20 11:00:00,52.73,52.75,52.67,52.75,20700.0,31.6883,31.7003,31.6522,31.7003,20700.0
2009-08-20 11:05:00,52.74,52.78,52.71,52.72,30100.0,31.6943,31.7183,31.6763,31.6823,30100.0
2009-08-20 11:10:00,52.72,52.75,52.68,52.74,32200.0,31.6823,31.7003,31.6582,31.6943,32200.0
2009-08-20 11:15:00,52.74,52.74,52.66,52.69,21400.0,31.6943,31.6943,31.6462,31.6642,21400.0
2009-08-20 11:20:00,52.7,52.75,52.64,52.74,20900.0,31.6703,31.7003,31.6342,31.6943,20900.0
2009-08-20 11:25:00,52.74,52.77,52.68,52.69,18900.0,31.6943,31.7123,31.6582,31.6642,18900.0
2009-08-20 11:30:00,52.7,52.73,52.64,52.66,14000.0,31.6703,31.6883,31.6342,31.6462,14000.0
2009-08-20 11:35:00,52.66,52.66,52.55,52.56,24000.0,31.6462,31.6462,31.5801,31.5861,24000.0
2009-08-20 11:40:00,52.56,52.65,52.55,52.6,30400.0,31.5861,31.6402,31.5801,31.6102,30400.0
2009-08-20 11:45:00,52.6,52.69,52.6,52.67,18000.0,31.6102,31.6642,31.6102,31.6522,18000.0
2009-08-20 11:50:00,52.68,52.69,52.56,52.69,59700.0,31.6582,31.6642,31.5861,31.6642,59700.0
2009-08-20 11:55:00,52.69,52.69,52.65,52.67,16500.0,31.6642,31.6642,31.6402,31.6522,16500.0
2009-08-20 12:00:00,52.67,52.7,52.67,52.68,17500.0,31.6522,31.6703,31.6522,31.6582,17500.0
2009-08-20 12:05:00,52.69,52.71,52.69,52.7,16900.0,31.6642,31.6763,31.6642,31.6703,16900.0
2009-08-20 12:10:00,52.7,52.73,52.68,52.72,24700.0,31.6703,31.6883,31.6582,31.6823,24700.0
2009-08-20 12:15:00,52.71,52.72,52.65,52.67,13200.0,31.6763,31.6823,31.6402,31.6522,13200.0
2009-08-20 12:20:00,52.68,52.68,52.55,52.56,24000.0,31.6582,31.6582,31.5801,31.5861,24000.0
2009-08-20 12:25:00,52.56,52.6,52.54,52.54,15900.0,31.5861,31.6102,31.5741,31.5741,15900.0
2009-08-20 12:30:00,52.54,52.6,52.54,52.59,8800.0,31.5741,31.6102,31.5741,31.6042,8800.0
2009-08-20 12:35:00,52.6,52.6,52.55,52.6,14800.0,31.6102,31.6102,31.5801,31.6102,14800.0
2009-08-20 12:40:00,52.6,52.67,52.58,52.65,19600.0,31.6102,31.6522,31.5981,31.6402,19600.0
2009-08-20 12:45:00,52.65,52.7,52.63,52.68,15800.0,31.6402,31.6703,31.6282,31.6582,15800.0
2009-08-20 12:50:00,52.69,52.69,52.66,52.68,12400.0,31.6642,31.6642,31.6462,31.6582,12400.0
2009-08-20 12:55:00,52.67,52.68,52.6,52.61,10700.0,31.6522,31.6582,31.6102,31.6162,10700.0
2009-08-20 13:00:00,52.62,52.63,52.58,52.6,10800.0,31.6222,31.6282,31.5981,31.6102,10800.0
2009-08-20 13:05:00,52.59,52.63,52.59,52.6,12000.0,31.6042,31.6282,31.6042,31.6102,12000.0
2009-08-20 13:10:00,52.59,52.61,52.54,52.55,14600.0,31.6042,31.6162,31.5741,31.5801,14600.0
2009-08-20 13:15:00,52.55,52.59,52.54,52.59,14400.0,31.5801,31.6042,31.5741,31.6042,14400.0
2009-08-20 13:20:00,52.59,52.6,52.55,52.55,11900.0,31.6042,31.6102,31.5801,31.5801,11900.0
2009-08-20 13:25:00,52.56,52.63,52.56,52.61,9700.0,31.5861,31.6282,31.5861,31.6162,9700.0
2009-08-20 13:30:00,52.62,52.68,52.61,52.67,15600.0,31.6222,31.6582,31.6162,31.6522,15600.0
2009-08-20 13:35:00,52.68,52.68,52.61,52.61,23200.0,31.6582,31.6582,31.6162,31.6162,23200.0
2009-08-20 13:40:00,52.6,52.64,52.53,52.63,19900.0,31.6102,31.6342,31.5681,31.6282,19900.0
2009-08-20 13:45:00,52.63,52.66,52.58,52.59,12200.0,31.6282,31.6462,31.5981,31.6042,12200.0
2009-08-20 13:50:00,52.59,52.6,52.55,52.58,15900.0,31.6042,31.6102,31.5801,31.5981,15900.0
2009-08-20 13:55:00,52.58,52.63,52.55,52.59,15700.0,31.5981,31.6282,31.5801,31.6042,15700.0
2009-08-20 14:00:00,52.59,52.68,52.58,52.68,18700.0,31.6042,31.6582,31.5981,31.6582,18700.0
2009-08-20 14:05:00,52.68,52.68,52.65,52.66,9400.0,31.6582,31.6582,31.6402,31.6462,9400.0
2009-08-20 14:10:00,52.66,52.68,52.63,52.67,27900.0,31.6462,31.6582,31.6282,31.6522,27900.0
2009-08-20 14:15:00,52.67,52.68,52.65,52.65,14800.0,31.6522,31.6582,31.6402,31.6402,14800.0
2009-08-20 14:20:00,52.66,52.68,52.61,52.64,15600.0,31.6462,31.6582,31.6162,31.6342,15600.0
2009-08-20 14:25:00,52.63,52.68,52.63,52.65,17200.0,31.6282,31.6582,31.6282,31.6402,17200.0
2009-08-20 14:30:00,52.65,52.66,52.59,52.6,34100.0,31.6402,31.6462,31.6042,31.6102,34100.0
2009-08-20 14:35:00,52.59,52.61,52.51,52.58,29000.0,31.6042,31.6162,31.5561,31.5981,29000.0
2009-08-20 14:40:00,52.57,52.59,52.52,52.55,23700.0,31.5921,31.6042,31.5621,31.5801,23700.0
2009-08-20 14:45:00,52.54,52.55,52.48,52.51,46500.0,31.5741,31.5801,31.538,31.5561,46500.0
2009-08-20 14:50:00,52.51,52.62,52.51,52.59,17600.0,31.5561,31.6222,31.5561,31.6042,17600.0
2009-08-20 14:55:00,52.59,52.62,52.56,52.62,25000.0,31.6042,31.6222,31.5861,31.6222,25000.0
2009-08-20 15:00:00,52.62,52.73,52.62,52.73,40000.0,31.6222,31.6883,31.6222,31.6883,40000.0
2009-08-20 15:05:00,52.73,52.78,52.71,52.76,79600.0,31.6883,31.7183,31.6763,31.7063,79600.0
2009-08-20 15:10:00,52.76,52.78,52.74,52.76,37200.0,31.7063,31.7183,31.6943,31.7063,37200.0
2009-08-20 15:15:00,52.77,52.78,52.76,52.77,27600.0,31.7123,31.7183,31.7063,31.7123,27600.0
2009-08-20 15:20:00,52.77,52.8,52.75,52.8,45000.0,31.7123,31.7304,31.7003,31.7304,45000.0
2009-08-20 15:25:00,52.79,52.83,52.75,52.75,41100.0,31.7243,31.7484,31.7003,31.7003,41100.0
2009-08-20 15:30:00,52.76,52.91,52.76,52.82,78900.0,31.7063,31.7965,31.7063,31.7424,78900.0
2009-08-20 15:35:00,52.82,52.84,52.77,52.79,45900.0,31.7424,31.7544,31.7123,31.7243,45900.0
2009-08-20 15:40:00,52.79,52.86,52.77,52.78,70700.0,31.7243,31.7664,31.7123,31.7183,70700.0
2009-08-20 15:45:00,52.78,52.82,52.77,52.78,71500.0,31.7183,31.7424,31.7123,31.7183,71500.0
2009-08-20 15:50:00,52.79,52.84,52.77,52.8,109500.0,31.7243,31.7544,31.7123,31.7304,109500.0
2009-08-20 15:55:00,52.79,52.8,52.7,52.73,200700.0,31.7243,31.7304,31.6703,31.6883,200700.0
2009-08-21 09:30:00,53.21,53.63,53.0,53.48,954500.0,31.9767,32.2291,31.8505,32.139,954500.0
2009-08-21 09:35:00,53.51,53.6,53.35,53.39,99800.0,32.157,32.2111,32.0609,32.0849,99800.0
2009-08-21 09:40:00,53.38,53.44,53.23,53.26,43900.0,32.0789,32.115,31.9888,32.0068,43900.0
2009-08-21 09:45:00,53.28,53.32,53.16,53.19,30500.0,32.0188,32.0428,31.9467,31.9647,30500.0
2009-08-21 09:50:00,53.21,53.28,53.12,53.26,30200.0,31.9767,32.0188,31.9227,32.0068,30200.0
2009-08-21 09:55:00,53.26,53.35,53.25,53.31,56500.0,32.0068,32.0609,32.0008,32.0368,56500.0
2009-08-21 10:00:00,53.34,53.6,53.31,53.6,118000.0,32.0549,32.2111,32.0368,32.2111,118000.0
2009-08-21 10:05:00,53.59,53.63,53.52,53.52,41400.0,32.2051,32.2291,32.163,32.163,41400.0
2009-08-21 10:10:00,53.54,53.69,53.5,53.62,56000.0,32.1751,32.2652,32.151,32.2231,56000.0
2009-08-21 10:15:00,53.63,53.72,53.58,53.65,83400.0,32.2291,32.2832,32.1991,32.2412,83400.0
2009-08-21 10:20:00,53.65,53.67,53.52,53.54,46800.0,32.2412,32.2532,32.163,32.1751,46800.0
2009-08-21 10:25:00,53.53,53.63,53.53,53.58,42900.0,32.169,32.2291,32.169,32.1991,42900.0
2009-08-21 10:30:00,53.58,53.67,53.57,53.6,58000.0,32.1991,32.2532,32.1931,32.2111,58000.0
2009-08-21 10:35:00,53.59,53.63,53.57,53.63,27000.0,32.2051,32.2291,32.1931,32.2291,27000.0
2009-08-21 10:40:00,53.63,53.7,53.61,53.64,40700.0,32.2291,32.2712,32.2171,32.2352,40700.0
2009-08-21 10:45:00,53.63,53.67,53.57,53.58,57600.0,32.2291,32.2532,32.1931,32.1991,57600.0
2009-08-21 10:50:00,53.58,53.66,53.57,53.65,52200.0,32.1991,32.2472,32.1931,32.2412,52200.0
2009-08-21 10:55:00,53.64,53.68,53.61,53.63,26400.0,32.2352,32.2592,32.2171,32.2291,26400.0
2009-08-21 11:00:00,53.63,53.68,53.62,53.63,21700.0,32.2291,32.2592,32.2231,32.2291,21700.0
2009-08-21 11:05:00,53.63,53.68,53.61,53.67,11600.0,32.2291,32.2592,32.2171,32.2532,11600.0
2009-08-21 11:10:00,53.68,53.68,53.63,53.64,26900.0,32.2592,32.2592,32.2291,32.2352,26900.0
2009-08-21 11:15:00,53.65,53.66,53.6,53.62,26200.0,32.2412,32.2472,32.2111,32.2231,26200.0
2009-08-21 11:20:00,53.62,53.68,53.62,53.66,38100.0,32.2231,32.2592,32.2231,32.2472,38100.0
2009-08-21 11:25:00,53.66,53.68,53.52,53.53,74600.0,32.2472,32.2592,32.163,32.169,74600.0
2009-08-21 11:30:00,53.54,53.6,53.52,53.59,39700.0,32.1751,32.2111,32.163,32.2051,39700.0
2009-08-21 11:35:00,53.6,53.61,53.54,53.58,48800.0,32.2111,32.2171,32.1751,32.1991,48800.0
2009-08-21 11:40:00,53.59,53.61,53.58,53.6,43400.0,32.2051,32.2171,32.1991,32.2111,43400.0
2009-08-21 11:45:00,53.6,53.61,53.58,53.6,38400.0,32.2111,32.2171,32.1991,32.2111,38400.0
2009-08-21 11:50:00,53.6,53.61,53.51,53.51,42400.0,32.2111,32.2171,32.157,32.157,42400.0
2009-08-21 11:55:00,53.52,53.53,53.49,53.53,40700.0,32.163,32.169,32.145,32.169,40700.0
2009-08-21 12:00:00,53.52,53.54,53.46,53.49,36500.0,32.163,32.1751,32.127,32.145,36500.0
2009-08-21 12:05:00,53.48,53.49,53.38,53.43,143800.0,32.139,32.145,32.0789,32.109,143800.0
2009-08-21 12:10:00,53.43,53.44,53.37,53.39,59100.0,32.109,32.115,32.0729,32.0849,59100.0
2009-08-21 12:15:00,53.39,53.4,53.37,53.39,27100.0,32.0849,32.0909,32.0729,32.0849,27100.0
2009-08-21 12:20:00,53.39,53.39,53.28,53.32,81300.0,32.0849,32.0849,32.0188,32.0428,81300.0
2009-08-21 12:25:00,53.31,53.43,53.31,53.42,38800.0,32.0368,32.109,32.0368,32.1029,38800.0
2009-08-21 12:30:00,53.42,53.46,53.42,53.44,25000.0,32.1029,32.127,32.1029,32.115,25000.0
2009-08-21 12:35:00,53.44,53.48,53.4,53.4,84000.0,32.115,32.139,32.0909,32.0909,84000.0
2009-08-21 12:40:00,53.41,53.45,53.4,53.45,21400.0,32.0969,32.121,32.0909,32.121,21400.0
2009-08-21 12:45:00,53.47,53.48,53.43,53.47,31400.0,32.133,32.139,32.109,32.133,31400.0
2009-08-21 12:50:00,53.48,53.48,53.44,53.45,22700.0,32.139,32.139,32.115,32.121,22700.0
2009-08-21 12:55:00,53.45,53.45,53.4,53.41,26400.0,32.121,32.121,32.0909,32.0969,26400.0
2009-08-21 13:00:00,53.41,53.44,53.37,53.39,34700.0,32.0969,32.115,32.0729,32.0849,34700.0
2009-08-21 13:05:00,53.39,53.4,53.33,53.36,34600.0,32.0849,32.0909,32.0489,32.0669,34600.0
2009-08-21 13:10:00,53.38,53.41,53.37,53.38,24200.0,32.0789,32.0969,32.0729,32.0789,24200.0
2009-08-21 13:15:00,53.39,53.47,53.38,53.45,44300.0,32.0849,32.133,32.0789,32.121,44300.0
2009-08-21 13:20:00,53.44,53.53,53.42,53.51,50500.0,32.115,32.169,32.1029,32.157,50500.0
2009-08-21 13:25:00,53.52,53.52,53.46,53.5,15500.0,32.163,32.163,32.127,32.151,15500.0
2009-08-21 13:30:00,53.5,53.54,53.49,53.53,23000.0,32.151,32.1751,32.145,32.169,23000.0
2009-08-21 13:35:00,53.52,53.53,53.47,53.49,39200.0,32.163,32.169,32.133,32.145,39200.0
2009-08-21 13:40:00,53.49,53.52,53.48,53.49,29000.0,32.145,32.163,32.139,32.145,29000.0
2009-08-21 13:45:00,53.5,53.5,53.48,53.5,18400.0,32.151,32.151,32.139,32.151,18400.0
2009-08-21 13:50:00,53.5,53.56,53.5,53.52,19100.0,32.151,32.1871,32.151,32.163,19100.0
2009-08-21 13:55:00,53.54,53.54,53.48,53.49,22300.0,32.1751,32.1751,32.139,32.145,22300.0
2009-08-21 14:00:00,53.49,53.54,53.45,53.49,34000.0,32.145,32.1751,32.121,32.145,34000.0
2009-08-21 14:05:00,53.48,53.55,53.48,53.52,42500.0,32.139,32.1811,32.139,32.163,42500.0
2009-08-21 14:10:00,53.52,53.58,53.51,53.56,20500.0,32.163,32.1991,32.157,32.1871,20500.0
2009-08-21 14:15:00,53.56,53.59,53.55,53.55,31200.0,32.1871,32.2051,32.1811,32.1811,31200.0
2009-08-21 14:20:00,53.56,53.59,53.53,53.53,43400.0,32.1871,32.2051,32.169,32.169,43400.0
2009-08-21 14:25:00,53.53,53.59,53.53,53.56,52700.0,32.169,32.2051,32.169,32.1871,52700.0
2009-08-21 14:30:00,53.56,53.61,53.55,53.6,27000.0,32.1871,32.2171,32.1811,32.2111,27000.0
2009-08-21 14:35:00,53.6,53.65,53.6,53.61,40300.0,32.2111,32.2412,32.2111,32.2171,40300.0
2009-08-21 14:40:00,53.61,53.62,53.58,53.58,21900.0,32.2171,32.2231,32.1991,32.1991,21900.0
2009-08-21 14:45:00,53.59,53.59,53.55,53.55,21400.0,32.2051,32.2051,32.1811,32.1811,21400.0
2009-08-21 14:50:00,53.56,53.57,53.54,53.54,21600.0,32.1871,32.1931,32.1751,32.1751,21600.0
2009-08-21 14:55:00,53.53,53.55,53.53,53.55,26500.0,32.169,32.1811,32.169,32.1811,26500.0
2009-08-21 15:00:00,53.56,53.63,53.54,53.63,37000.0,32.1871,32.2291,32.1751,32.2291,37000.0
2009-08-21 15:05:00,53.62,53.64,53.57,53.57,39000.0,32.2231,32.2352,32.1931,32.1931,39000.0
2009-08-21 15:10:00,53.57,53.65,53.57,53.65,56800.0,32.1931,32.2412,32.1931,32.2412,56800.0
2009-08-21 15:15:00,53.65,53.71,53.65,53.68,88700.0,32.2412,32.2772,32.2412,32.2592,88700.0
2009-08-21 15:20:00,53.68,53.7,53.64,53.68,32200.0,32.2592,32.2712,32.2352,32.2592,32200.0
2009-08-21 15:25:00,53.68,53.69,53.63,53.64,35100.0,32.2592,32.2652,32.2291,32.2352,35100.0
2009-08-21 15:30:00,53.63,53.71,53.62,53.62,47500.0,32.2291,32.2772,32.2231,32.2231,47500.0
2009-08-21 15:35:00,53.62,53.63,53.55,53.6,58900.0,32.2231,32.2291,32.1811,32.2111,58900.0
2009-08-21 15:40:00,53.6,53.64,53.53,53.54,120000.0,32.2111,32.2352,32.169,32.1751,120000.0
2009-08-21 15:45:00,53.55,53.59,53.48,53.55,137600.0,32.1811,32.2051,32.139,32.1811,137600.0
2009-08-21 15:50:00,53.54,53.64,53.54,53.61,117900.0,32.1751,32.2352,32.1751,32.2171,117900.0
2009-08-21 15:55:00,53.61,53.62,53.52,53.62,233500.0,32.2171,32.2231,32.163,32.2231,233500.0
2009-08-24 09:30:00,53.59,53.72,53.31,53.64,72100.0,32.2051,32.2832,32.0368,32.2352,72100.0
2009-08-24 09:35:00,53.65,53.68,53.45,53.56,42600.0,32.2412,32.2592,32.121,32.1871,42600.0
2009-08-24 09:40:00,53.58,53.59,53.41,53.45,38800.0,32.1991,32.2051,32.0969,32.121,38800.0
2009-08-24 09:45:00,53.47,53.56,53.35,53.36,40900.0,32.133,32.1871,32.0609,32.0669,40900.0
2009-08-24 09:50:00,53.35,53.35,53.24,53.26,33000.0,32.0609,32.0609,31.9948,32.0068,33000.0
2009-08-24 09:55:00,53.28,53.39,53.25,53.34,48700.0,32.0188,32.0849,32.0008,32.0549,48700.0
2009-08-24 10:00:00,53.34,53.48,53.34,53.45,53400.0,32.0549,32.139,32.0549,32.121,53400.0
2009-08-24 10:05:00,53.45,53.66,53.45,53.63,37400.0,32.121,32.2472,32.121,32.2291,37400.0
2009-08-24 10:10:00,53.63,53.67,53.62,53.63,23600.0,32.2291,32.2532,32.2231,32.2291,23600.0
2009-08-24 10:15:00,53.62,53.7,53.62,53.7,26400.0,32.2231,32.2712,32.2231,32.2712,26400.0
2009-08-24 10:20:00,53.7,53.76,53.68,53.76,38400.0,32.2712,32.3073,32.2592,32.3073,38400.0
2009-08-24 10:25:00,53.77,53.86,53.46,53.85,99700.0,32.3133,32.3674,32.127,32.3614,99700.0
2009-08-24 10:30:00,53.85,53.87,53.8,53.87,19500.0,32.3614,32.3734,32.3313,32.3734,19500.0
2009-08-24 10:35:00,53.86,53.88,53.78,53.78,19200.0,32.3674,32.3794,32.3193,32.3193,19200.0
2009-08-24 10:40:00,53.78,53.89,53.76,53.87,24300.0,32.3193,32.3854,32.3073,32.3734,24300.0
2009-08-24 10:45:00,53.88,53.9,53.85,53.87,26900.0,32.3794,32.3914,32.3614,32.3734,26900.0
2009-08-24 10:50:00,53.87,53.88,53.81,53.83,18900.0,32.3734,32.3794,32.3373,32.3493,18900.0
2009-08-24 10:55:00,53.83,53.88,53.81,53.87,19900.0,32.3493,32.3794,32.3373,32.3734,19900.0
2009-08-24 11:00:00,53.87,53.88,53.82,53.88,31000.0,32.3734,32.3794,32.3433,32.3794,31000.0
2009-08-24 11:05:00,53.88,53.95,53.88,53.89,18900.0,32.3794,32.4214,32.3794,32.3854,18900.0
2009-08-24 11:10:00,53.9,53.93,53.88,53.89,17000.0,32.3914,32.4094,32.3794,32.3854,17000.0
2009-08-24 11:15:00,53.89,53.9,53.85,53.85,11700.0,32.3854,32.3914,32.3614,32.3614,11700.0
2009-08-24 11:20:00,53.85,53.85,53.79,53.8,10000.0,32.3614,32.3614,32.3253,32.3313,10000.0
2009-08-24 11:25:00,53.8,53.81,53.75,53.76,8700.0,32.3313,32.3373,32.3013,32.3073,8700.0
2009-08-24 11:30:00,53.77,53.8,53.76,53.77,20600.0,32.3133,32.3313,32.3073,32.3133,20600.0
2009-08-24 11:35:00,53.76,53.81,53.71,53.79,27000.0,32.3073,32.3373,32.2772,32.3253,27000.0
2009-08-24 11:40:00,53.79,53.82,53.74,53.74,22600.0,32.3253,32.3433,32.2952,32.2952,22600.0
2009-08-24 11:45:00,53.75,53.78,53.71,53.71,17700.0,32.3013,32.3193,32.2772,32.2772,17700.0
2009-08-24 11:50:00,53.71,53.71,53.67,53.7,16200.0,32.2772,32.2772,32.2532,32.2712,16200.0
2009-08-24 11:55:00,53.7,53.75,53.65,53.67,22200.0,32.2712,32.3013,32.2412,32.2532,22200.0
2009-08-24 12:00:00,53.67,53.73,53.65,53.73,12200.0,32.2532,32.2892,32.2412,32.2892,12200.0
2009-08-24 12:05:00,53.73,53.74,53.69,53.72,14700.0,32.2892,32.2952,32.2652,32.2832,14700.0
2009-08-24 12:10:00,53.72,53.79,53.72,53.77,9800.0,32.2832,32.3253,32.2832,32.3133,9800.0
2009-08-24 12:15:00,53.78,53.82,53.77,53.81,9200.0,32.3193,32.3433,32.3133,32.3373,9200.0
2009-08-24 12:20:00,53.82,53.85,53.78,53.78,26100.0,32.3433,32.3614,32.3193,32.3193,26100.0
2009-08-24 12:25:00,53.77,53.83,53.77,53.81,9600.0,32.3133,32.3493,32.3133,32.3373,9600.0
2009-08-24 12:30:00,53.81,53.82,53.72,53.75,13700.0,32.3373,32.3433,32.2832,32.3013,13700.0
2009-08-24 12:35:00,53.74,53.78,53.72,53.77,18400.0,32.2952,32.3193,32.2832,32.3133,18400.0
2009-08-24 12:40:00,53.77,53.81,53.77,53.81,15900.0,32.3133,32.3373,32.3133,32.3373,15900.0
2009-08-24 12:45:00,53.81,53.82,53.76,53.79,22200.0,32.3373,32.3433,32.3073,32.3253,22200.0
2009-08-24 12:50:00,53.78,53.79,53.72,53.73,8700.0,32.3193,32.3253,32.2832,32.2892,8700.0
2009-08-24 12:55:00,53.73,53.74,53.71,53.72,6100.0,32.2892,32.2952,32.2772,32.2832,6100.0
2009-08-24 13:00:00,53.72,53.72,53.67,53.68,13000.0,32.2832,32.2832,32.2532,32.2592,13000.0
2009-08-24 13:05:00,53.68,53.69,53.55,53.57,27400.0,32.2592,32.2652,32.1811,32.1931,27400.0
2009-08-24 13:10:00,53.57,53.6,53.54,53.58,20200.0,32.1931,32.2111,32.1751,32.1991,20200.0
2009-08-24 13:15:00,53.57,53.62,53.56,53.57,18000.0,32.1931,32.2231,32.1871,32.1931,18000.0
2009-08-24 13:20:00,53.57,53.59,53.46,53.47,16700.0,32.1931,32.2051,32.127,32.133,16700.0
2009-08-24 13:25:00,53.47,53.53,53.46,53.46,22600.0,32.133,32.169,32.127,32.127,22600.0
2009-08-24 13:30:00,53.45,53.47,53.4,53.47,27700.0,32.121,32.133,32.0909,32.133,27700.0
2009-08-24 13:35:00,53.46,53.5,53.45,53.5,16100.0,32.127,32.151,32.121,32.151,16100.0
2009-08-24 13:40:00,53.49,53.55,53.47,53.53,15400.0,32.145,32.1811,32.133,32.169,15400.0
2009-08-24 13:45:00,53.53,53.57,53.53,53.55,9800.0,32.169,32.1931,32.169,32.1811,9800.0
2009-08-24 13:50:00,53.55,53.56,53.51,53.51,5900.0,32.1811,32.1871,32.157,32.157,5900.0
2009-08-24 13:55:00,53.51,53.55,53.5,53.54,9800.0,32.157,32.1811,32.151,32.1751,9800.0
2009-08-24 14:00:00,53.54,53.54,53.48,53.48,14300.0,32.1751,32.1751,32.139,32.139,14300.0
2009-08-24 14:05:00,53.48,53.54,53.48,53.53,21200.0,32.139,32.1751,32.139,32.169,21200.0
2009-08-24 14:10:00,53.52,53.53,53.49,53.5,18200.0,32.163,32.169,32.145,32.151,18200.0
2009-08-24 14:15:00,53.5,53.56,53.47,53.47,22500.0,32.151,32.1871,32.133,32.133,22500.0
2009-08-24 14:20:00,53.49,53.49,53.43,53.43,15000.0,32.145,32.145,32.109,32.109,15000.0
2009-08-24 14:25:00,53.43,53.47,53.4,53.47,14300.0,32.109,32.133,32.0909,32.133,14300.0
2009-08-24 14:30:00,53.48,53.49,53.39,53.41,53800.0,32.139,32.145,32.0849,32.0969,53800.0
2009-08-24 14:35:00,53.4,53.44,53.39,53.44,17600.0,32.0909,32.115,32.0849,32.115,17600.0
2009-08-24 14:40:00,53.44,53.46,53.4,53.45,12000.0,32.115,32.127,32.0909,32.121,12000.0
2009-08-24 14:45:00,53.45,53.45,53.41,53.42,20700.0,32.121,32.121,32.0969,32.1029,20700.0
2009-08-24 14:50:00,53.41,53.47,53.41,53.43,24100.0,32.0969,32.133,32.0969,32.109,24100.0
2009-08-24 14:55:00,53.43,53.46,53.42,53.44,13400.0,32.109,32.127,32.1029,32.115,13400.0
2009-08-24 15:00:00,53.43,53.43,53.37,53.42,27600.0,32.109,32.109,32.0729,32.1029,27600.0
2009-08-24 15:05:00,53.41,53.43,53.29,53.3,41100.0,32.0969,32.109,32.0248,32.0308,41100.0
2009-08-24 15:10:00,53.29,53.36,53.28,53.34,35900.0,32.0248,32.0669,32.0188,32.0549,35900.0
2009-08-24 15:15:00,53.34,53.37,53.31,53.34,44200.0,32.0549,32.0729,32.0368,32.0549,44200.0
2009-08-24 15:20:00,53.33,53.37,53.3,53.37,39200.0,32.0489,32.0729,32.0308,32.0729,39200.0
2009-08-24 15:25:00,53.37,53.46,53.36,53.44,39500.0,32.0729,32.127,32.0669,32.115,39500.0
2009-08-24 15:30:00,53.42,53.53,53.38,53.52,61200.0,32.1029,32.169,32.0789,32.163,61200.0
2009-08-24 15:35:00,53.53,53.54,53.48,53.51,106900.0,32.169,32.1751,32.139,32.157,106900.0
2009-08-24 15:40:00,53.51,53.55,53.35,53.35,128100.0,32.157,32.1811,32.0609,32.0609,128100.0
2009-08-24 15:45:00,53.34,53.49,53.29,53.44,196000.0,32.0549,32.145,32.0248,32.115,196000.0
2009-08-24 15:50:00,53.45,53.5,53.39,53.45,84800.0,32.121,32.151,32.0849,32.121,84800.0
2009-08-24 15:55:00,53.44,53.52,53.42,53.52,155900.0,32.115,32.163,32.1029,32.163,155900.0
2009-08-25 09:30:00,53.77,53.99,53.77,53.88,57700.0,32.3133,32.4455,32.3133,32.3794,57700.0
2009-08-25 09:35:00,53.86,53.93,53.73,53.91,44800.0,32.3674,32.4094,32.2892,32.3974,44800.0
2009-08-25 09:40:00,53.91,54.0,53.87,53.96,31500.0,32.3974,32.4515,32.3734,32.4275,31500.0
2009-08-25 09:45:00,53.96,54.0,53.87,53.9,22100.0,32.4275,32.4515,32.3734,32.3914,22100.0
2009-08-25 09:50:00,53.9,53.96,53.9,53.94,16300.0,32.3914,32.4275,32.3914,32.4154,16300.0
2009-08-25 09:55:00,53.95,53.97,53.87,53.92,32800.0,32.4214,32.4335,32.3734,32.4034,32800.0
2009-08-25 10:00:00,53.92,54.24,53.9,54.06,106400.0,32.4034,32.5957,32.3914,32.4876,106400.0
2009-08-25 10:05:00,54.08,54.18,53.91,54.02,57100.0,32.4996,32.5597,32.3974,32.4635,57100.0
2009-08-25 10:10:00,54.04,54.12,53.99,54.04,26300.0,32.4755,32.5236,32.4455,32.4755,26300.0
2009-08-25 10:15:00,54.05,54.12,53.71,53.72,40500.0,32.4815,32.5236,32.2772,32.2832,40500.0
2009-08-25 10:20:00,53.75,53.88,53.74,53.81,19200.0,32.3013,32.3794,32.2952,32.3373,19200.0
2009-08-25 10:25:00,53.85,53.88,53.65,53.67,36300.0,32.3614,32.3794,32.2412,32.2532,36300.0
2009-08-25 10:30:00,53.67,53.82,53.66,53.79,30000.0,32.2532,32.3433,32.2472,32.3253,30000.0
2009-08-25 10:35:00,53.79,54.0,53.76,53.98,31600.0,32.3253,32.4515,32.3073,32.4395,31600.0
2009-08-25 10:40:00,53.97,54.07,53.94,54.06,19100.0,32.4335,32.4936,32.4154,32.4876,19100.0
2009-08-25 10:45:00,54.06,54.08,53.99,54.0,20700.0,32.4876,32.4996,32.4455,32.4515,20700.0
2009-08-25 10:50:00,54.0,54.06,53.98,53.98,21900.0,32.4515,32.4876,32.4395,32.4395,21900.0
2009-08-25 10:55:00,53.99,54.12,53.95,54.12,30000.0,32.4455,32.5236,32.4214,32.5236,30000.0
2009-08-25 11:00:00,54.12,54.24,54.1,54.24,69100.0,32.5236,32.5957,32.5116,32.5957,69100.0
2009-08-25 11:05:00,54.23,54.25,54.21,54.24,23500.0,32.5897,32.6017,32.5777,32.5957,23500.0
2009-08-25 11:10:00,54.24,54.27,54.19,54.22,51000.0,32.5957,32.6138,32.5657,32.5837,51000.0
2009-08-25 11:15:00,54.24,54.25,54.2,54.24,35500.0,32.5957,32.6017,32.5717,32.5957,35500.0
2009-08-25 11:20:00,54.23,54.3,54.23,54.26,16700.0,32.5897,32.6318,32.5897,32.6077,16700.0
2009-08-25 11:25:00,54.27,54.31,54.2,54.3,48500.0,32.6138,32.6378,32.5717,32.6318,48500.0
2009-08-25 11:30:00,54.29,54.32,54.28,54.32,29500.0,32.6258,32.6438,32.6198,32.6438,29500.0
2009-08-25 11:35:00,54.32,54.35,54.28,54.34,33200.0,32.6438,32.6618,32.6198,32.6558,33200.0
2009-08-25 11:40:00,54.35,54.4,54.33,54.39,43500.0,32.6618,32.6919,32.6498,32.6859,43500.0
2009-08-25 11:45:00,54.39,54.39,54.24,54.24,31400.0,32.6859,32.6859,32.5957,32.5957,31400.0
2009-08-25 11:50:00,54.25,54.26,54.19,54.21,23800.0,32.6017,32.6077,32.5657,32.5777,23800.0
2009-08-25 11:55:00,54.22,54.28,54.19,54.19,20900.0,32.5837,32.6198,32.5657,32.5657,20900.0
2009-08-25 12:00:00,54.2,54.32,54.2,54.31,18100.0,32.5717,32.6438,32.5717,32.6378,18100.0
2009-08-25 12:05:00,54.31,54.33,54.25,54.31,24300.0,32.6378,32.6498,32.6017,32.6378,24300.0
2009-08-25 12:10:00,54.32,54.32,54.25,54.26,10200.0,32.6438,32.6438,32.6017,32.6077,10200.0
2009-08-25 12:15:00,54.27,54.31,54.24,54.26,17400.0,32.6138,32.6378,32.5957,32.6077,17400.0
2009-08-25 12:20:00,54.24,54.37,54.22,54.37,36200.0,32.5957,32.6739,32.5837,32.6739,36200.0
2009-08-25 12:25:00,54.37,54.44,54.35,54.42,34300.0,32.6739,32.7159,32.6618,32.7039,34300.0
2009-08-25 12:30:00,54.43,54.5,54.4,54.41,57300.0,32.7099,32.752,32.6919,32.6979,57300.0
2009-08-25 12:35:00,54.41,54.45,54.41,54.43,22600.0,32.6979,32.7219,32.6979,32.7099,22600.0
2009-08-25 12:40:00,54.44,54.45,54.42,54.43,17500.0,32.7159,32.7219,32.7039,32.7099,17500.0
2009-08-25 12:45:00,54.43,54.45,54.42,54.43,16400.0,32.7099,32.7219,32.7039,32.7099,16400.0
2009-08-25 12:50:00,54.42,54.43,54.31,54.31,26100.0,32.7039,32.7099,32.6378,32.6378,26100.0
2009-08-25 12:55:00,54.31,54.31,54.23,54.26,38000.0,32.6378,32.6378,32.5897,32.6077,38000.0
2009-08-25 13:00:00,54.26,54.32,54.25,54.32,35500.0,32.6077,32.6438,32.6017,32.6438,35500.0
2009-08-25 13:05:00,54.32,54.4,54.32,54.38,38400.0,32.6438,32.6919,32.6438,32.6799,38400.0
2009-08-25 13:10:00,54.38,54.4,54.36,54.39,30500.0,32.6799,32.6919,32.6678,32.6859,30500.0
2009-08-25 13:15:00,54.39,54.41,54.32,54.35,50300.0,32.6859,32.6979,32.6438,32.6618,50300.0
2009-08-25 13:20:00,54.34,54.37,54.18,54.25,75000.0,32.6558,32.6739,32.5597,32.6017,75000.0
2009-08-25 13:25:00,54.24,54.25,54.16,54.16,35700.0,32.5957,32.6017,32.5477,32.5477,35700.0
2009-08-25 13:30:00,54.16,54.21,54.13,54.19,60500.0,32.5477,32.5777,32.5296,32.5657,60500.0
2009-08-25 13:35:00,54.18,54.2,54.09,54.14,55300.0,32.5597,32.5717,32.5056,32.5356,55300.0
2009-08-25 13:40:00,54.14,54.19,54.13,54.19,22600.0,32.5356,32.5657,32.5296,32.5657,22600.0
2009-08-25 13:45:00,54.19,54.25,54.18,54.25,30600.0,32.5657,32.6017,32.5597,32.6017,30600.0
2009-08-25 13:50:00,54.25,54.25,54.19,54.19,33100.0,32.6017,32.6017,32.5657,32.5657,33100.0
2009-08-25 13:55:00,54.18,54.2,54.14,54.18,38600.0,32.5597,32.5717,32.5356,32.5597,38600.0
2009-08-25 14:00:00,54.18,54.25,54.11,54.24,49600.0,32.5597,32.6017,32.5176,32.5957,49600.0
2009-08-25 14:05:00,54.24,54.26,54.23,54.24,34300.0,32.5957,32.6077,32.5897,32.5957,34300.0
2009-08-25 14:10:00,54.25,54.29,54.21,54.28,28100.0,32.6017,32.6258,32.5777,32.6198,28100.0
2009-08-25 14:15:00,54.29,54.38,54.29,54.35,46900.0,32.6258,32.6799,32.6258,32.6618,46900.0
2009-08-25 14:20:00,54.35,54.38,54.35,54.36,53600.0,32.6618,32.6799,32.6618,32.6678,53600.0
2009-08-25 14:25:00,54.37,54.4,54.31,54.31,48100.0,32.6739,32.6919,32.6378,32.6378,48100.0
2009-08-25 14:30:00,54.31,54.38,54.29,54.33,50000.0,32.6378,32.6799,32.6258,32.6498,50000.0
2009-08-25 14:35:00,54.32,54.33,54.18,54.18,63100.0,32.6438,32.6498,32.5597,32.5597,63100.0
2009-08-25 14:40:00,54.19,54.27,54.15,54.24,54200.0,32.5657,32.6138,32.5416,32.5957,54200.0
2009-08-25 14:45:00,54.24,54.29,54.21,54.29,36100.0,32.5957,32.6258,32.5777,32.6258,36100.0
2009-08-25 14:50:00,54.29,54.39,54.29,54.39,54600.0,32.6258,32.6859,32.6258,32.6859,54600.0
2009-08-25 14:55:00,54.4,54.4,54.36,54.4,44700.0,32.6919,32.6919,32.6678,32.6919,44700.0
2009-08-25 15:00:00,54.4,54.49,54.39,54.44,75500.0,32.6919,32.746,32.6859,32.7159,75500.0
2009-08-25 15:05:00,54.44,54.46,54.43,54.45,46000.0,32.7159,32.7279,32.7099,32.7219,46000.0
2009-08-25 15:10:00,54.46,54.48,54.45,54.48,46100.0,32.7279,32.74,32.7219,32.74,46100.0
2009-08-25 15:15:00,54.48,54.49,54.47,54.47,38600.0,32.74,32.746,32.7339,32.7339,38600.0
2009-08-25 15:20:00,54.47,54.52,54.47,54.51,72200.0,32.7339,32.764,32.7339,32.758,72200.0
2009-08-25 15:25:00,54.52,54.52,54.51,54.52,61500.0,32.764,32.764,32.758,32.764,61500.0
2009-08-25 15:30:00,54.51,54.52,54.36,54.4,141400.0,32.758,32.764,32.6678,32.6919,141400.0
2009-08-25 15:35:00,54.41,54.43,54.38,54.41,108200.0,32.6979,32.7099,32.6799,32.6979,108200.0
2009-08-25 15:40:00,54.42,54.47,54.38,54.42,101300.0,32.7039,32.7339,32.6799,32.7039,101300.0
2009-08-25 15:45:00,54.42,54.43,54.34,54.37,125000.0,32.7039,32.7099,32.6558,32.6739,125000.0
2009-08-25 15:50:00,54.37,54.49,54.36,54.45,190800.0,32.6739,32.746,32.6678,32.7219,190800.0
2009-08-25 15:55:00,54.45,54.46,54.33,54.38,258200.0,32.7219,32.7279,32.6498,32.6799,258200.0
2009-08-26 09:30:00,54.31,54.31,53.96,54.01,67400.0,32.6378,32.6378,32.4275,32.4575,67400.0
2009-08-26 09:35:00,54.03,54.07,53.85,54.03,33200.0,32.4695,32.4936,32.3614,32.4695,33200.0
2009-08-26 09:40:00,54.03,54.08,53.75,53.81,29000.0,32.4695,32.4996,32.3013,32.3373,29000.0
2009-08-26 09:45:00,53.77,53.9,53.68,53.71,43000.0,32.3133,32.3914,32.2592,32.2772,43000.0
2009-08-26 09:50:00,53.7,53.87,53.64,53.87,33700.0,32.2712,32.3734,32.2352,32.3734,33700.0
2009-08-26 09:55:00,53.79,53.91,53.75,53.85,38500.0,32.3253,32.3974,32.3013,32.3614,38500.0
2009-08-26 10:00:00,53.87,53.99,53.78,53.98,82200.0,32.3734,32.4455,32.3193,32.4395,82200.0
2009-08-26 10:05:00,53.98,54.12,53.96,54.02,50300.0,32.4395,32.5236,32.4275,32.4635,50300.0
2009-08-26 10:10:00,54.03,54.29,53.99,54.29,45900.0,32.4695,32.6258,32.4455,32.6258,45900.0
2009-08-26 10:15:00,54.29,54.37,54.22,54.27,35800.0,32.6258,32.6739,32.5837,32.6138,35800.0
2009-08-26 10:20:00,54.25,54.41,54.25,54.31,50800.0,32.6017,32.6979,32.6017,32.6378,50800.0
2009-08-26 10:25:00,54.32,54.32,54.21,54.27,28400.0,32.6438,32.6438,32.5777,32.6138,28400.0
2009-08-26 10:30:00,54.27,54.38,54.24,54.37,36500.0,32.6138,32.6799,32.5957,32.6739,36500.0
2009-08-26 10:35:00,54.36,54.46,54.32,54.43,47800.0,32.6678,32.7279,32.6438,32.7099,47800.0
2009-08-26 10:40:00,54.41,54.42,54.18,54.18,31300.0,32.6979,32.7039,32.5597,32.5597,31300.0
2009-08-26 10:45:00,54.18,54.19,54.09,54.15,28700.0,32.5597,32.5657,32.5056,32.5416,28700.0
2009-08-26 10:50:00,54.15,54.26,54.12,54.23,27700.0,32.5416,32.6077,32.5236,32.5897,27700.0
2009-08-26 10:55:00,54.24,54.27,54.18,54.27,34600.0,32.5957,32.6138,32.5597,32.6138,34600.0
2009-08-26 11:00:00,54.27,54.28,54.16,54.24,38900.0,32.6138,32.6198,32.5477,32.5957,38900.0
2009-08-26 11:05:00,54.23,54.23,54.04,54.04,30000.0,32.5897,32.5897,32.4755,32.4755,30000.0
2009-08-26 11:10:00,54.04,54.08,54.0,54.0,42600.0,32.4755,32.4996,32.4515,32.4515,42600.0
2009-08-26 11:15:00,54.0,54.06,53.99,54.06,27400.0,32.4515,32.4876,32.4455,32.4876,27400.0
2009-08-26 11:20:00,54.05,54.05,53.92,53.94,24400.0,32.4815,32.4815,32.4034,32.4154,24400.0
2009-08-26 11:25:00,53.94,54.02,53.92,53.99,40000.0,32.4154,32.4635,32.4034,32.4455,40000.0
2009-08-26 11:30:00,53.99,54.01,53.93,53.99,22100.0,32.4455,32.4575,32.4094,32.4455,22100.0
2009-08-26 11:35:00,53.99,53.99,53.84,53.9,38900.0,32.4455,32.4455,32.3553,32.3914,38900.0
2009-08-26 11:40:00,53.9,53.95,53.88,53.92,14300.0,32.3914,32.4214,32.3794,32.4034,14300.0
2009-08-26 11:45:00,53.92,54.02,53.92,53.99,24000.0,32.4034,32.4635,32.4034,32.4455,24000.0
2009-08-26 11:50:00,54.0,54.14,53.99,54.12,23600.0,32.4515,32.5356,32.4455,32.5236,23600.0
2009-08-26 11:55:00,54.11,54.22,54.09,54.19,37400.0,32.5176,32.5837,32.5056,32.5657,37400.0
2009-08-26 12:00:00,54.2,54.21,54.13,54.21,32800.0,32.5717,32.5777,32.5296,32.5777,32800.0
2009-08-26 12:05:00,54.21,54.25,54.13,54.18,20700.0,32.5777,32.6017,32.5296,32.5597,20700.0
2009-08-26 12:10:00,54.17,54.24,54.17,54.19,19800.0,32.5537,32.5957,32.5537,32.5657,19800.0
2009-08-26 12:15:00,54.19,54.26,54.17,54.26,27600.0,32.5657,32.6077,32.5537,32.6077,27600.0
2009-08-26 12:20:00,54.26,54.32,54.25,54.29,23600.0,32.6077,32.6438,32.6017,32.6258,23600.0
2009-08-26 12:25:00,54.28,54.31,54.24,54.3,18800.0,32.6198,32.6378,32.5957,32.6318,18800.0
2009-08-26 12:30:00,54.3,54.35,54.28,54.35,47500.0,32.6318,32.6618,32.6198,32.6618,47500.0
2009-08-26 12:35:00,54.34,54.38,54.24,54.29,31100.0,32.6558,32.6799,32.5957,32.6258,31100.0
2009-08-26 12:40:00,54.28,54.33,54.27,54.29,23500.0,32.6198,32.6498,32.6138,32.6258,23500.0
2009-08-26 12:45:00,54.28,54.29,54.24,54.27,9300.0,32.6198,32.6258,32.5957,32.6138,9300.0
2009-08-26 12:50:00,54.26,54.3,54.22,54.28,19900.0,32.6077,32.6318,32.5837,32.6198,19900.0
2009-08-26 12:55:00,54.27,54.32,54.24,54.27,24000.0,32.6138,32.6438,32.5957,32.6138,24000.0
2009-08-26 13:00:00,54.28,54.3,54.24,54.24,13900.0,32.6198,32.6318,32.5957,32.5957,13900.0
2009-08-26 13:05:00,54.24,54.24,54.11,54.15,20700.0,32.5957,32.5957,32.5176,32.5416,20700.0
2009-08-26 13:10:00,54.15,54.18,54.15,54.16,14100.0,32.5416,32.5597,32.5416,32.5477,14100.0
2009-08-26 13:15:00,54.17,54.18,54.08,54.1,26500.0,32.5537,32.5597,32.4996,32.5116,26500.0
2009-08-26 13:20:00,54.09,54.12,54.07,54.12,20800.0,32.5056,32.5236,32.4936,32.5236,20800.0
2009-08-26 13:25:00,54.12,54.14,54.07,54.13,20700.0,32.5236,32.5356,32.4936,32.5296,20700.0
2009-08-26 13:30:00,54.14,54.17,54.12,54.14,29300.0,32.5356,32.5537,32.5236,32.5356,29300.0
2009-08-26 13:35:00,54.15,54.24,54.13,54.21,36300.0,32.5416,32.5957,32.5296,32.5777,36300.0
2009-08-26 13:40:00,54.21,54.22,54.18,54.19,15800.0,32.5777,32.5837,32.5597,32.5657,15800.0
2009-08-26 13:45:00,54.2,54.23,54.12,54.13,15700.0,32.5717,32.5897,32.5236,32.5296,15700.0
2009-08-26 13:50:00,54.15,54.15,54.06,54.06,9900.0,32.5416,32.5416,32.4876,32.4876,9900.0
2009-08-26 13:55:00,54.07,54.23,54.06,54.2,53800.0,32.4936,32.5897,32.4876,32.5717,53800.0
2009-08-26 14:00:00,54.21,54.25,54.12,54.13,27800.0,32.5777,32.6017,32.5236,32.5296,27800.0
2009-08-26 14:05:00,54.13,54.14,54.08,54.08,20000.0,32.5296,32.5356,32.4996,32.4996,20000.0
2009-08-26 14:10:00,54.09,54.1,54.03,54.07,29600.0,32.5056,32.5116,32.4695,32.4936,29600.0
2009-08-26 14:15:00,54.06,54.06,54.04,54.05,12400.0,32.4876,32.4876,32.4755,32.4815,12400.0
2009-08-26 14:20:00,54.05,54.08,53.99,54.0,24200.0,32.4815,32.4996,32.4455,32.4515,24200.0
2009-08-26 14:25:00,53.99,54.02,53.95,53.96,33500.0,32.4455,32.4635,32.4214,32.4275,33500.0
2009-08-26 14:30:00,53.95,53.98,53.89,53.9,42300.0,32.4214,32.4395,32.3854,32.3914,42300.0
2009-08-26 14:35:00,53.89,53.92,53.88,53.92,23300.0,32.3854,32.4034,32.3794,32.4034,23300.0
2009-08-26 14:40:00,53.91,53.96,53.87,53.9,29700.0,32.3974,32.4275,32.3734,32.3914,29700.0
2009-08-26 14:45:00,53.9,54.0,53.9,54.0,43700.0,32.3914,32.4515,32.3914,32.4515,43700.0
2009-08-26 14:50:00,54.0,54.02,53.98,53.99,48800.0,32.4515,32.4635,32.4395,32.4455,48800.0
2009-08-26 14:55:00,53.98,53.98,53.84,53.85,37600.0,32.4395,32.4395,32.3553,32.3614,37600.0
2009-08-26 15:00:00,53.85,53.88,53.78,53.84,43400.0,32.3614,32.3794,32.3193,32.3553,43400.0
2009-08-26 15:05:00,53.85,53.87,53.8,53.85,22700.0,32.3614,32.3734,32.3313,32.3614,22700.0
2009-08-26 15:10:00,53.86,53.88,53.8,53.84,35700.0,32.3674,32.3794,32.3313,32.3553,35700.0
2009-08-26 15:15:00,53.84,53.89,53.84,53.87,36900.0,32.3553,32.3854,32.3553,32.3734,36900.0
2009-08-26 15:20:00,53.84,53.87,53.81,53.83,32700.0,32.3553,32.3734,32.3373,32.3493,32700.0
2009-08-26 15:25:00,53.82,53.9,53.81,53.82,41300.0,32.3433,32.3914,32.3373,32.3433,41300.0
2009-08-26 15:30:00,53.81,53.87,53.75,53.84,83300.0,32.3373,32.3734,32.3013,32.3553,83300.0
2009-08-26 15:35:00,53.84,53.9,53.81,53.89,56200.0,32.3553,32.3914,32.3373,32.3854,56200.0
2009-08-26 15:40:00,53.9,53.91,53.86,53.88,77700.0,32.3914,32.3974,32.3674,32.3794,77700.0
2009-08-26 15:45:00,53.88,53.97,53.84,53.93,130500.0,32.3794,32.4335,32.3553,32.4094,130500.0
2009-08-26 15:50:00,53.94,54.07,53.91,54.07,118300.0,32.4154,32.4936,32.3974,32.4936,118300.0
2009-08-26 15:55:00,54.05,54.07,53.92,54.0,263400.0,32.4815,32.4936,32.4034,32.4515,263400.0
2009-08-27 09:30:00,53.81,54.35,53.81,54.09,93500.0,32.3373,32.6618,32.3373,32.5056,93500.0
2009-08-27 09:35:00,54.08,54.1,53.87,54.05,51000.0,32.4996,32.5116,32.3734,32.4815,51000.0
2009-08-27 09:40:00,53.98,53.98,53.82,53.88,67400.0,32.4395,32.4395,32.3433,32.3794,67400.0
2009-08-27 09:45:00,53.86,53.89,53.7,53.71,43900.0,32.3674,32.3854,32.2712,32.2772,43900.0
2009-08-27 09:50:00,53.72,53.72,53.42,53.48,81100.0,32.2832,32.2832,32.1029,32.139,81100.0
2009-08-27 09:55:00,53.49,53.53,53.34,53.39,29300.0,32.145,32.169,32.0549,32.0849,29300.0
2009-08-27 10:00:00,53.36,53.38,53.22,53.23,42200.0,32.0669,32.0789,31.9828,31.9888,42200.0
2009-08-27 10:05:00,53.24,53.31,53.21,53.21,44900.0,31.9948,32.0368,31.9767,31.9767,44900.0
2009-08-27 10:10:00,53.21,53.41,53.15,53.4,44100.0,31.9767,32.0969,31.9407,32.0909,44100.0
2009-08-27 10:15:00,53.4,53.53,53.4,53.53,31400.0,32.0909,32.169,32.0909,32.169,31400.0
2009-08-27 10:20:00,53.55,53.59,53.52,53.54,33400.0,32.1811,32.2051,32.163,32.1751,33400.0
2009-08-27 10:25:00,53.54,53.63,53.53,53.57,24400.0,32.1751,32.2291,32.169,32.1931,24400.0
2009-08-27 10:30:00,53.56,53.61,53.54,53.55,23800.0,32.1871,32.2171,32.1751,32.1811,23800.0
2009-08-27 10:35:00,53.55,53.55,53.32,53.32,23400.0,32.1811,32.1811,32.0428,32.0428,23400.0
2009-08-27 10:40:00,53.33,53.37,53.27,53.37,32000.0,32.0489,32.0729,32.0128,32.0729,32000.0
2009-08-27 10:45:00,53.36,53.37,53.23,53.25,18200.0,32.0669,32.0729,31.9888,32.0008,18200.0
2009-08-27 10:50:00,53.24,53.26,53.19,53.24,14600.0,31.9948,32.0068,31.9647,31.9948,14600.0
2009-08-27 10:55:00,53.24,53.24,53.18,53.19,30600.0,31.9948,31.9948,31.9587,31.9647,30600.0
2009-08-27 11:00:00,53.19,53.22,53.15,53.17,23300.0,31.9647,31.9828,31.9407,31.9527,23300.0
2009-08-27 11:05:00,53.18,53.28,53.18,53.28,12900.0,31.9587,32.0188,31.9587,32.0188,12900.0
2009-08-27 11:10:00,53.29,53.39,53.27,53.37,24100.0,32.0248,32.0849,32.0128,32.0729,24100.0
2009-08-27 11:15:00,53.37,53.37,53.26,53.3,21000.0,32.0729,32.0729,32.0068,32.0308,21000.0
2009-08-27 11:20:00,53.28,53.4,53.26,53.4,19800.0,32.0188,32.0909,32.0068,32.0909,19800.0
2009-08-27 11:25:00,53.4,53.49,53.38,53.48,29700.0,32.0909,32.145,32.0789,32.139,29700.0
2009-08-27 11:30:00,53.48,53.49,53.44,53.48,28600.0,32.139,32.145,32.115,32.139,28600.0
2009-08-27 11:35:00,53.47,53.47,53.36,53.36,28700.0,32.133,32.133,32.0669,32.0669,28700.0
2009-08-27 11:40:00,53.38,53.45,53.33,53.42,39200.0,32.0789,32.121,32.0489,32.1029,39200.0
2009-08-27 11:45:00,53.42,53.57,53.42,53.54,16500.0,32.1029,32.1931,32.1029,32.1751,16500.0
2009-08-27 11:50:00,53.53,53.53,53.46,53.48,13300.0,32.169,32.169,32.127,32.139,13300.0
2009-08-27 11:55:00,53.47,53.6,53.46,53.57,21900.0,32.133,32.2111,32.127,32.1931,21900.0
2009-08-27 12:00:00,53.57,53.62,53.57,53.57,18900.0,32.1931,32.2231,32.1931,32.1931,18900.0
2009-08-27 12:05:00,53.57,53.64,53.57,53.62,24600.0,32.1931,32.2352,32.1931,32.2231,24600.0
2009-08-27 12:10:00,53.63,53.74,53.63,53.69,10700.0,32.2291,32.2952,32.2291,32.2652,10700.0
2009-08-27 12:15:00,53.7,53.7,53.64,53.66,10100.0,32.2712,32.2712,32.2352,32.2472,10100.0
2009-08-27 12:20:00,53.66,53.76,53.64,53.75,14700.0,32.2472,32.3073,32.2352,32.3013,14700.0
2009-08-27 12:25:00,53.75,53.9,53.74,53.87,34300.0,32.3013,32.3914,32.2952,32.3734,34300.0
2009-08-27 12:30:00,53.88,53.95,53.82,53.84,29000.0,32.3794,32.4214,32.3433,32.3553,29000.0
2009-08-27 12:35:00,53.82,53.84,53.77,53.77,20700.0,32.3433,32.3553,32.3133,32.3133,20700.0
2009-08-27 12:40:00,53.77,53.8,53.68,53.71,25500.0,32.3133,32.3313,32.2592,32.2772,25500.0
2009-08-27 12:45:00,53.71,53.72,53.67,53.68,31100.0,32.2772,32.2832,32.2532,32.2592,31100.0
2009-08-27 12:50:00,53.68,53.7,53.65,53.65,31000.0,32.2592,32.2712,32.2412,32.2412,31000.0
2009-08-27 12:55:00,53.64,53.7,53.64,53.7,21600.0,32.2352,32.2712,32.2352,32.2712,21600.0
2009-08-27 13:00:00,53.7,53.71,53.66,53.68,22600.0,32.2712,32.2772,32.2472,32.2592,22600.0
2009-08-27 13:05:00,53.68,53.81,53.68,53.8,22700.0,32.2592,32.3373,32.2592,32.3313,22700.0
2009-08-27 13:10:00,53.79,53.79,53.67,53.71,16900.0,32.3253,32.3253,32.2532,32.2772,16900.0
2009-08-27 13:15:00,53.71,53.83,53.71,53.83,17700.0,32.2772,32.3493,32.2772,32.3493,17700.0
2009-08-27 13:20:00,53.84,53.9,53.81,53.9,22600.0,32.3553,32.3914,32.3373,32.3914,22600.0
2009-08-27 13:25:00,53.91,53.91,53.82,53.85,22400.0,32.3974,32.3974,32.3433,32.3614,22400.0
2009-08-27 13:30:00,53.85,53.95,53.84,53.94,26300.0,32.3614,32.4214,32.3553,32.4154,26300.0
2009-08-27 13:35:00,53.96,54.01,53.94,53.99,46200.0,32.4275,32.4575,32.4154,32.4455,46200.0
2009-08-27 13:40:00,53.98,54.0,53.9,53.96,30900.0,32.4395,32.4515,32.3914,32.4275,30900.0
2009-08-27 13:45:00,53.96,54.03,53.94,53.98,53000.0,32.4275,32.4695,32.4154,32.4395,53000.0
2009-08-27 13:50:00,53.98,54.12,53.97,54.12,32400.0,32.4395,32.5236,32.4335,32.5236,32400.0
2009-08-27 13:55:00,54.13,54.2,54.02,54.07,61100.0,32.5296,32.5717,32.4635,32.4936,61100.0
2009-08-27 14:00:00,54.06,54.1,54.05,54.1,23800.0,32.4876,32.5116,32.4815,32.5116,23800.0
2009-08-27 14:05:00,54.1,54.14,54.08,54.08,28100.0,32.5116,32.5356,32.4996,32.4996,28100.0
2009-08-27 14:10:00,54.09,54.14,54.0,54.05,53100.0,32.5056,32.5356,32.4515,32.4815,53100.0
2009-08-27 14:15:00,54.05,54.09,54.01,54.05,17400.0,32.4815,32.5056,32.4575,32.4815,17400.0
2009-08-27 14:20:00,54.05,54.11,54.03,54.04,26000.0,32.4815,32.5176,32.4695,32.4755,26000.0
2009-08-27 14:25:00,54.05,54.15,54.04,54.06,33800.0,32.4815,32.5416,32.4755,32.4876,33800.0
2009-08-27 14:30:00,54.07,54.21,54.07,54.21,35200.0,32.4936,32.5777,32.4936,32.5777,35200.0
2009-08-27 14:35:00,54.21,54.24,54.13,54.18,30400.0,32.5777,32.5957,32.5296,32.5597,30400.0
2009-08-27 14:40:00,54.19,54.27,54.16,54.26,37800.0,32.5657,32.6138,32.5477,32.6077,37800.0
2009-08-27 14:45:00,54.25,54.25,54.15,54.17,32500.0,32.6017,32.6017,32.5416,32.5537,32500.0
2009-08-27 14:50:00,54.17,54.17,54.09,54.1,21400.0,32.5537,32.5537,32.5056,32.5116,21400.0
2009-08-27 14:55:00,54.1,54.14,54.06,54.14,27700.0,32.5116,32.5356,32.4876,32.5356,27700.0
2009-08-27 15:00:00,54.14,54.15,54.05,54.05,34200.0,32.5356,32.5416,32.4815,32.4815,34200.0
2009-08-27 15:05:00,54.05,54.12,54.0,54.06,39700.0,32.4815,32.5236,32.4515,32.4876,39700.0
2009-08-27 15:10:00,54.06,54.08,54.04,54.08,19200.0,32.4876,32.4996,32.4755,32.4996,19200.0
2009-08-27 15:15:00,54.08,54.15,54.07,54.1,50800.0,32.4996,32.5416,32.4936,32.5116,50800.0
2009-08-27 15:20:00,54.11,54.16,54.02,54.02,62000.0,32.5176,32.5477,32.4635,32.4635,62000.0
2009-08-27 15:25:00,54.01,54.01,53.88,53.9,68700.0,32.4575,32.4575,32.3794,32.3914,68700.0
2009-08-27 15:30:00,53.9,53.95,53.87,53.91,61700.0,32.3914,32.4214,32.3734,32.3974,61700.0
2009-08-27 15:35:00,53.9,53.98,53.88,53.98,65100.0,32.3914,32.4395,32.3794,32.4395,65100.0
2009-08-27 15:40:00,53.99,54.01,53.9,53.97,65100.0,32.4455,32.4575,32.3914,32.4335,65100.0
2009-08-27 15:45:00,53.97,54.01,53.91,53.98,56500.0,32.4335,32.4575,32.3974,32.4395,56500.0
2009-08-27 15:50:00,53.97,54.0,53.93,53.95,66200.0,32.4335,32.4515,32.4094,32.4214,66200.0
2009-08-27 15:55:00,53.94,53.94,53.87,53.91,117400.0,32.4154,32.4154,32.3734,32.3974,117400.0
2009-08-28 09:30:00,54.2,54.46,54.2,54.28,100100.0,32.5717,32.7279,32.5717,32.6198,100100.0
2009-08-28 09:35:00,54.28,54.5,54.27,54.45,69500.0,32.6198,32.752,32.6138,32.7219,69500.0
2009-08-28 09:40:00,54.45,54.45,54.16,54.26,44600.0,32.7219,32.7219,32.5477,32.6077,44600.0
2009-08-28 09:45:00,54.16,54.23,53.94,54.05,33800.0,32.5477,32.5897,32.4154,32.4815,33800.0
2009-08-28 09:50:00,54.07,54.11,53.97,54.08,29300.0,32.4936,32.5176,32.4335,32.4996,29300.0
2009-08-28 09:55:00,54.07,54.1,53.74,53.75,47000.0,32.4936,32.5116,32.2952,32.3013,47000.0
2009-08-28 10:00:00,53.77,53.86,53.62,53.85,72900.0,32.3133,32.3674,32.2231,32.3614,72900.0
2009-08-28 10:05:00,53.84,54.02,53.76,53.97,65200.0,32.3553,32.4635,32.3073,32.4335,65200.0
2009-08-28 10:10:00,53.97,54.15,53.97,54.11,43800.0,32.4335,32.5416,32.4335,32.5176,43800.0
2009-08-28 10:15:00,54.11,54.2,54.1,54.11,23800.0,32.5176,32.5717,32.5116,32.5176,23800.0
2009-08-28 10:20:00,54.11,54.11,53.9,53.92,33100.0,32.5176,32.5176,32.3914,32.4034,33100.0
2009-08-28 10:25:00,53.92,54.03,53.74,53.83,35400.0,32.4034,32.4695,32.2952,32.3493,35400.0
2009-08-28 10:30:00,53.82,53.88,53.74,53.88,44100.0,32.3433,32.3794,32.2952,32.3794,44100.0
2009-08-28 10:35:00,53.88,54.01,53.87,54.0,20000.0,32.3794,32.4575,32.3734,32.4515,20000.0
2009-08-28 10:40:00,54.0,54.0,53.95,53.98,25100.0,32.4515,32.4515,32.4214,32.4395,25100.0
2009-08-28 10:45:00,53.98,54.04,53.96,54.01,43500.0,32.4395,32.4755,32.4275,32.4575,43500.0
2009-08-28 10:50:00,54.02,54.05,53.95,54.0,47300.0,32.4635,32.4815,32.4214,32.4515,47300.0
2009-08-28 10:55:00,54.0,54.14,53.99,54.11,46400.0,32.4515,32.5356,32.4455,32.5176,46400.0
2009-08-28 11:00:00,54.11,54.11,54.0,54.04,27000.0,32.5176,32.5176,32.4515,32.4755,27000.0
2009-08-28 11:05:00,54.05,54.12,53.97,54.0,46700.0,32.4815,32.5236,32.4335,32.4515,46700.0
2009-08-28 11:10:00,54.01,54.02,53.86,53.93,35500.0,32.4575,32.4635,32.3674,32.4094,35500.0
2009-08-28 11:15:00,53.92,54.06,53.92,54.0,45300.0,32.4034,32.4876,32.4034,32.4515,45300.0
2009-08-28 11:20:00,54.0,54.04,53.98,53.99,16000.0,32.4515,32.4755,32.4395,32.4455,16000.0
2009-08-28 11:25:00,53.99,54.02,53.97,54.0,12600.0,32.4455,32.4635,32.4335,32.4515,12600.0
2009-08-28 11:30:00,54.01,54.01,53.97,53.97,9600.0,32.4575,32.4575,32.4335,32.4335,9600.0
2009-08-28 11:35:00,53.97,54.01,53.89,53.9,27100.0,32.4335,32.4575,32.3854,32.3914,27100.0
2009-08-28 11:40:00,53.9,53.93,53.8,53.83,18400.0,32.3914,32.4094,32.3313,32.3493,18400.0
2009-08-28 11:45:00,53.82,53.87,53.81,53.84,26300.0,32.3433,32.3734,32.3373,32.3553,26300.0
2009-08-28 11:50:00,53.84,53.86,53.75,53.76,20500.0,32.3553,32.3674,32.3013,32.3073,20500.0
2009-08-28 11:55:00,53.76,53.77,53.66,53.72,25500.0,32.3073,32.3133,32.2472,32.2832,25500.0
2009-08-28 12:00:00,53.72,53.78,53.71,53.72,14600.0,32.2832,32.3193,32.2772,32.2832,14600.0
2009-08-28 12:05:00,53.72,53.73,53.68,53.68,13700.0,32.2832,32.2892,32.2592,32.2592,13700.0
2009-08-28 12:10:00,53.69,53.69,53.58,53.6,25500.0,32.2652,32.2652,32.1991,32.2111,25500.0
2009-08-28 12:15:00,53.59,53.6,53.46,53.48,39600.0,32.2051,32.2111,32.127,32.139,39600.0
2009-08-28 12:20:00,53.48,53.56,53.48,53.48,26400.0,32.139,32.1871,32.139,32.139,26400.0
2009-08-28 12:25:00,53.47,53.51,53.36,53.44,57400.0,32.133,32.157,32.0669,32.115,57400.0
2009-08-28 12:30:00,53.45,53.51,53.39,53.48,31900.0,32.121,32.157,32.0849,32.139,31900.0
2009-08-28 12:35:00,53.47,53.6,53.47,53.57,19500.0,32.133,32.2111,32.133,32.1931,19500.0
2009-08-28 12:40:00,53.58,53.61,53.56,53.58,11900.0,32.1991,32.2171,32.1871,32.1991,11900.0
2009-08-28 12:45:00,53.59,53.62,53.57,53.62,14000.0,32.2051,32.2231,32.1931,32.2231,14000.0
2009-08-28 12:50:00,53.61,53.61,53.56,53.57,11000.0,32.2171,32.2171,32.1871,32.1931,11000.0
2009-08-28 12:55:00,53.57,53.58,53.51,53.54,9800.0,32.1931,32.1991,32.157,32.1751,9800.0
2009-08-28 13:00:00,53.55,53.65,53.55,53.6,18600.0,32.1811,32.2412,32.1811,32.2111,18600.0
2009-08-28 13:05:00,53.61,53.65,53.59,53.65,10800.0,32.2171,32.2412,32.2051,32.2412,10800.0
2009-08-28 13:10:00,53.65,53.75,53.65,53.69,30200.0,32.2412,32.3013,32.2412,32.2652,30200.0
2009-08-28 13:15:00,53.69,53.75,53.69,53.7,17000.0,32.2652,32.3013,32.2652,32.2712,17000.0
2009-08-28 13:20:00,53.71,53.78,53.71,53.72,23400.0,32.2772,32.3193,32.2772,32.2832,23400.0
2009-08-28 13:25:00,53.73,53.79,53.73,53.77,24000.0,32.2892,32.3253,32.2892,32.3133,24000.0
2009-08-28 13:30:00,53.78,53.87,53.78,53.87,21900.0,32.3193,32.3734,32.3193,32.3734,21900.0
2009-08-28 13:35:00,53.87,53.9,53.81,53.82,21800.0,32.3734,32.3914,32.3373,32.3433,21800.0
2009-08-28 13:40:00,53.82,53.88,53.82,53.88,25800.0,32.3433,32.3794,32.3433,32.3794,25800.0
2009-08-28 13:45:00,53.88,53.89,53.85,53.89,22500.0,32.3794,32.3854,32.3614,32.3854,22500.0
2009-08-28 13:50:00,53.89,53.92,53.86,53.92,24600.0,32.3854,32.4034,32.3674,32.4034,24600.0
2009-08-28 13:55:00,53.93,53.94,53.83,53.83,14300.0,32.4094,32.4154,32.3493,32.3493,14300.0
2009-08-28 14:00:00,53.83,53.83,53.7,53.7,29300.0,32.3493,32.3493,32.2712,32.2712,29300.0
2009-08-28 14:05:00,53.71,53.79,53.7,53.77,28400.0,32.2772,32.3253,32.2712,32.3133,28400.0
2009-08-28 14:10:00,53.77,53.82,53.76,53.78,19500.0,32.3133,32.3433,32.3073,32.3193,19500.0
2009-08-28 14:15:00,53.77,53.83,53.77,53.8,15800.0,32.3133,32.3493,32.3133,32.3313,15800.0
2009-08-28 14:20:00,53.8,53.81,53.73,53.74,29800.0,32.3313,32.3373,32.2892,32.2952,29800.0
2009-08-28 14:25:00,53.74,53.76,53.69,53.76,29000.0,32.2952,32.3073,32.2652,32.3073,29000.0
2009-08-28 14:30:00,53.77,53.77,53.62,53.69,40800.0,32.3133,32.3133,32.2231,32.2652,40800.0
2009-08-28 14:35:00,53.68,53.76,53.65,53.74,11200.0,32.2592,32.3073,32.2412,32.2952,11200.0
2009-08-28 14:40:00,53.74,53.76,53.71,53.72,16400.0,32.2952,32.3073,32.2772,32.2832,16400.0
2009-08-28 14:45:00,53.71,53.81,53.71,53.81,13900.0,32.2772,32.3373,32.2772,32.3373,13900.0
2009-08-28 14:50:00,53.81,53.87,53.74,53.74,34200.0,32.3373,32.3734,32.2952,32.2952,34200.0
2009-08-28 14:55:00,53.74,53.77,53.73,53.75,15800.0,32.2952,32.3133,32.2892,32.3013,15800.0
2009-08-28 15:00:00,53.75,53.76,53.74,53.75,15500.0,32.3013,32.3073,32.2952,32.3013,15500.0
2009-08-28 15:05:00,53.75,53.76,53.61,53.62,53500.0,32.3013,32.3073,32.2171,32.2231,53500.0
2009-08-28 15:10:00,53.63,53.63,53.6,53.6,27000.0,32.2291,32.2291,32.2111,32.2111,27000.0
2009-08-28 15:15:00,53.6,53.64,53.6,53.64,26400.0,32.2111,32.2352,32.2111,32.2352,26400.0
2009-08-28 15:20:00,53.64,53.74,53.63,53.69,37200.0,32.2352,32.2952,32.2291,32.2652,37200.0
2009-08-28 15:25:00,53.7,53.74,53.69,53.69,21200.0,32.2712,32.2952,32.2652,32.2652,21200.0
2009-08-28 15:30:00,53.69,53.74,53.56,53.64,60800.0,32.2652,32.2952,32.1871,32.2352,60800.0
2009-08-28 15:35:00,53.64,53.68,53.62,53.62,36900.0,32.2352,32.2592,32.2231,32.2231,36900.0
2009-08-28 15:40:00,53.63,53.73,53.57,53.6,54200.0,32.2291,32.2892,32.1931,32.2111,54200.0
2009-08-28 15:45:00,53.61,53.67,53.55,53.67,51700.0,32.2171,32.2532,32.1811,32.2532,51700.0
2009-08-28 15:50:00,53.67,53.7,53.63,53.64,80200.0,32.2532,32.2712,32.2291,32.2352,80200.0
2009-08-28 15:55:00,53.64,53.76,53.64,53.74,200600.0,32.2352,32.3073,32.2352,32.2952,200600.0
2009-08-31 09:30:00,53.45,53.68,53.36,53.5,87300.0,32.121,32.2592,32.0669,32.151,87300.0
2009-08-31 09:35:00,53.47,53.65,53.29,53.46,86500.0,32.133,32.2412,32.0248,32.127,86500.0
2009-08-31 09:40:00,53.46,53.47,53.12,53.23,105100.0,32.127,32.133,31.9227,31.9888,105100.0
2009-08-31 09:45:00,53.19,53.46,53.04,53.14,83400.0,31.9647,32.127,31.8746,31.9347,83400.0
2009-08-31 09:50:00,53.1,53.11,52.88,53.0,68500.0,31.9106,31.9166,31.7784,31.8505,68500.0
2009-08-31 09:55:00,53.0,53.29,53.0,53.29,21300.0,31.8505,32.0248,31.8505,32.0248,21300.0
2009-08-31 10:00:00,53.26,53.26,53.06,53.11,43300.0,32.0068,32.0068,31.8866,31.9166,43300.0
2009-08-31 10:05:00,53.1,53.18,53.06,53.18,12900.0,31.9106,31.9587,31.8866,31.9587,12900.0
2009-08-31 10:10:00,53.17,53.28,53.12,53.27,21800.0,31.9527,32.0188,31.9227,32.0128,21800.0
2009-08-31 10:15:00,53.27,53.36,53.18,53.22,34600.0,32.0128,32.0669,31.9587,31.9828,34600.0
2009-08-31 10:20:00,53.24,53.31,53.16,53.17,26200.0,31.9948,32.0368,31.9467,31.9527,26200.0
2009-08-31 10:25:00,53.15,53.21,53.05,53.18,24400.0,31.9407,31.9767,31.8806,31.9587,24400.0
2009-08-31 10:30:00,53.16,53.2,53.05,53.15,22200.0,31.9467,31.9707,31.8806,31.9407,22200.0
2009-08-31 10:35:00,53.16,53.31,53.16,53.31,21700.0,31.9467,32.0368,31.9467,32.0368,21700.0
2009-08-31 10:40:00,53.31,53.4,53.27,53.27,20700.0,32.0368,32.0909,32.0128,32.0128,20700.0
2009-08-31 10:45:00,53.27,53.33,53.25,53.28,23700.0,32.0128,32.0489,32.0008,32.0188,23700.0
2009-08-31 10:50:00,53.29,53.3,53.24,53.25,26100.0,32.0248,32.0308,31.9948,32.0008,26100.0
2009-08-31 10:55:00,53.25,53.27,53.2,53.22,19600.0,32.0008,32.0128,31.9707,31.9828,19600.0
2009-08-31 11:00:00,53.23,53.23,53.16,53.18,26200.0,31.9888,31.9888,31.9467,31.9587,26200.0
2009-08-31 11:05:00,53.19,53.23,53.17,53.18,29900.0,31.9647,31.9888,31.9527,31.9587,29900.0
2009-08-31 11:10:00,53.18,53.18,53.13,53.13,15900.0,31.9587,31.9587,31.9287,31.9287,15900.0
2009-08-31 11:15:00,53.13,53.22,53.1,53.12,29000.0,31.9287,31.9828,31.9106,31.9227,29000.0
2009-08-31 11:20:00,53.12,53.17,53.05,53.07,26600.0,31.9227,31.9527,31.8806,31.8926,26600.0
2009-08-31 11:25:00,53.06,53.11,53.05,53.06,9100.0,31.8866,31.9166,31.8806,31.8866,9100.0
2009-08-31 11:30:00,53.05,53.1,53.05,53.06,16100.0,31.8806,31.9106,31.8806,31.8866,16100.0
2009-08-31 11:35:00,53.06,53.19,53.04,53.19,20300.0,31.8866,31.9647,31.8746,31.9647,20300.0
2009-08-31 11:40:00,53.19,53.19,53.1,53.12,13400.0,31.9647,31.9647,31.9106,31.9227,13400.0
2009-08-31 11:45:00,53.12,53.13,53.03,53.05,26100.0,31.9227,31.9287,31.8686,31.8806,26100.0
2009-08-31 11:50:00,53.04,53.1,53.03,53.06,15500.0,31.8746,31.9106,31.8686,31.8866,15500.0
2009-08-31 11:55:00,53.06,53.08,53.05,53.07,8000.0,31.8866,31.8986,31.8806,31.8926,8000.0
2009-08-31 12:00:00,53.08,53.14,53.06,53.06,26700.0,31.8986,31.9347,31.8866,31.8866,26700.0
2009-08-31 12:05:00,53.07,53.1,53.01,53.01,18100.0,31.8926,31.9106,31.8566,31.8566,18100.0
2009-08-31 12:10:00,53.01,53.04,53.0,53.03,22600.0,31.8566,31.8746,31.8505,31.8686,22600.0
2009-08-31 12:15:00,53.03,53.04,53.01,53.02,10900.0,31.8686,31.8746,31.8566,31.8626,10900.0
2009-08-31 12:20:00,53.01,53.11,53.01,53.1,18400.0,31.8566,31.9166,31.8566,31.9106,18400.0
2009-08-31 12:25:00,53.11,53.13,53.06,53.06,20900.0,31.9166,31.9287,31.8866,31.8866,20900.0
2009-08-31 12:30:00,53.07,53.08,53.05,53.05,14000.0,31.8926,31.8986,31.8806,31.8806,14000.0
2009-08-31 12:35:00,53.05,53.06,52.98,53.04,36900.0,31.8806,31.8866,31.8385,31.8746,36900.0
2009-08-31 12:40:00,53.03,53.13,53.03,53.13,11600.0,31.8686,31.9287,31.8686,31.9287,11600.0
2009-08-31 12:45:00,53.13,53.13,53.1,53.11,14100.0,31.9287,31.9287,31.9106,31.9166,14100.0
2009-08-31 12:50:00,53.12,53.17,53.1,53.16,14000.0,31.9227,31.9527,31.9106,31.9467,14000.0
2009-08-31 12:55:00,53.16,53.16,53.11,53.16,9400.0,31.9467,31.9467,31.9166,31.9467,9400.0
2009-08-31 13:00:00,53.16,53.16,53.11,53.12,11300.0,31.9467,31.9467,31.9166,31.9227,11300.0
2009-08-31 13:05:00,53.11,53.11,53.06,53.1,10700.0,31.9166,31.9166,31.8866,31.9106,10700.0
2009-08-31 13:10:00,53.09,53.1,53.07,53.1,12000.0,31.9046,31.9106,31.8926,31.9106,12000.0
2009-08-31 13:15:00,53.1,53.18,53.09,53.16,26100.0,31.9106,31.9587,31.9046,31.9467,26100.0
2009-08-31 13:20:00,53.17,53.18,53.08,53.08,12300.0,31.9527,31.9587,31.8986,31.8986,12300.0
2009-08-31 13:25:00,53.08,53.1,53.02,53.06,17800.0,31.8986,31.9106,31.8626,31.8866,17800.0
2009-08-31 13:30:00,53.05,53.12,53.04,53.11,23200.0,31.8806,31.9227,31.8746,31.9166,23200.0
2009-08-31 13:35:00,53.11,53.14,53.09,53.11,20700.0,31.9166,31.9347,31.9046,31.9166,20700.0
2009-08-31 13:40:00,53.11,53.11,53.01,53.02,23500.0,31.9166,31.9166,31.8566,31.8626,23500.0
2009-08-31 13:45:00,53.03,53.04,53.02,53.02,12400.0,31.8686,31.8746,31.8626,31.8626,12400.0
2009-08-31 13:50:00,53.03,53.05,53.01,53.05,12500.0,31.8686,31.8806,31.8566,31.8806,12500.0
2009-08-31 13:55:00,53.05,53.1,53.04,53.1,15100.0,31.8806,31.9106,31.8746,31.9106,15100.0
2009-08-31 14:00:00,53.09,53.13,53.06,53.13,16300.0,31.9046,31.9287,31.8866,31.9287,16300.0
2009-08-31 14:05:00,53.12,53.19,53.12,53.19,13100.0,31.9227,31.9647,31.9227,31.9647,13100.0
2009-08-31 14:10:00,53.19,53.19,53.07,53.09,22900.0,31.9647,31.9647,31.8926,31.9046,22900.0
2009-08-31 14:15:00,53.09,53.13,53.09,53.13,11900.0,31.9046,31.9287,31.9046,31.9287,11900.0
2009-08-31 14:20:00,53.13,53.19,53.12,53.14,18600.0,31.9287,31.9647,31.9227,31.9347,18600.0
2009-08-31 14:25:00,53.14,53.17,53.13,53.15,18800.0,31.9347,31.9527,31.9287,31.9407,18800.0
2009-08-31 14:30:00,53.16,53.19,53.14,53.19,11500.0,31.9467,31.9647,31.9347,31.9647,11500.0
2009-08-31 14:35:00,53.19,53.25,53.16,53.22,24300.0,31.9647,32.0008,31.9467,31.9828,24300.0
2009-08-31 14:40:00,53.22,53.3,53.22,53.28,29000.0,31.9828,32.0308,31.9828,32.0188,29000.0
2009-08-31 14:45:00,53.27,53.29,53.25,53.28,12500.0,32.0128,32.0248,32.0008,32.0188,12500.0
2009-08-31 14:50:00,53.3,53.32,53.26,53.28,29300.0,32.0308,32.0428,32.0068,32.0188,29300.0
2009-08-31 14:55:00,53.29,53.33,53.23,53.27,39700.0,32.0248,32.0489,31.9888,32.0128,39700.0
2009-08-31 15:00:00,53.26,53.26,53.13,53.15,34400.0,32.0068,32.0068,31.9287,31.9407,34400.0
2009-08-31 15:05:00,53.16,53.18,53.14,53.17,23300.0,31.9467,31.9587,31.9347,31.9527,23300.0
2009-08-31 15:10:00,53.18,53.19,53.11,53.19,45700.0,31.9587,31.9647,31.9166,31.9647,45700.0
2009-08-31 15:15:00,53.19,53.22,53.15,53.16,32000.0,31.9647,31.9828,31.9407,31.9467,32000.0
2009-08-31 15:20:00,53.17,53.2,53.07,53.11,50900.0,31.9527,31.9707,31.8926,31.9166,50900.0
2009-08-31 15:25:00,53.1,53.22,53.01,53.17,92200.0,31.9106,31.9828,31.8566,31.9527,92200.0
2009-08-31 15:30:00,53.17,53.23,53.17,53.22,43100.0,31.9527,31.9888,31.9527,31.9828,43100.0
2009-08-31 15:35:00,53.22,53.26,53.17,53.24,45800.0,31.9828,32.0068,31.9527,31.9948,45800.0
2009-08-31 15:40:00,53.25,53.31,53.23,53.3,100500.0,32.0008,32.0368,31.9888,32.0308,100500.0
2009-08-31 15:45:00,53.3,53.38,53.29,53.36,111400.0,32.0308,32.0789,32.0248,32.0669,111400.0
2009-08-31 15:50:00,53.35,53.4,53.33,53.39,97100.0,32.0609,32.0909,32.0489,32.0849,97100.0
2009-08-31 15:55:00,53.4,53.48,53.38,53.47,208400.0,32.0909,32.139,32.0789,32.133,208400.0
2009-09-01 09:30:00,53.39,53.48,53.21,53.45,63400.0,32.0849,32.139,31.9767,32.121,63400.0
2009-09-01 09:35:00,53.47,53.93,53.47,53.7,78500.0,32.133,32.4094,32.133,32.2712,78500.0
2009-09-01 09:40:00,53.68,53.89,53.65,53.77,45800.0,32.2592,32.3854,32.2412,32.3133,45800.0
2009-09-01 09:45:00,53.78,53.99,53.78,53.98,70200.0,32.3193,32.4455,32.3193,32.4395,70200.0
2009-09-01 09:50:00,53.98,54.04,53.91,53.92,72000.0,32.4395,32.4755,32.3974,32.4034,72000.0
2009-09-01 09:55:00,53.92,54.11,53.92,54.02,50900.0,32.4034,32.5176,32.4034,32.4635,50900.0
2009-09-01 10:00:00,54.03,54.17,53.92,54.01,59400.0,32.4695,32.5537,32.4034,32.4575,59400.0
2009-09-01 10:05:00,54.01,54.16,54.01,54.07,33000.0,32.4575,32.5477,32.4575,32.4936,33000.0
2009-09-01 10:10:00,54.08,54.15,53.9,53.92,78500.0,32.4996,32.5416,32.3914,32.4034,78500.0
2009-09-01 10:15:00,53.92,54.1,53.9,54.01,96700.0,32.4034,32.5116,32.3914,32.4575,96700.0
2009-09-01 10:20:00,54.01,54.13,53.96,54.02,39200.0,32.4575,32.5296,32.4275,32.4635,39200.0
2009-09-01 10:25:00,54.02,54.23,53.93,54.13,64200.0,32.4635,32.5897,32.4094,32.5296,64200.0
2009-09-01 10:30:00,54.13,54.13,54.0,54.0,29500.0,32.5296,32.5296,32.4515,32.4515,29500.0
2009-09-01 10:35:00,53.97,54.04,53.9,53.92,36100.0,32.4335,32.4755,32.3914,32.4034,36100.0
2009-09-01 10:40:00,53.92,53.96,53.77,53.79,36700.0,32.4034,32.4275,32.3133,32.3253,36700.0
2009-09-01 10:45:00,53.8,53.86,53.72,53.85,30500.0,32.3313,32.3674,32.2832,32.3614,30500.0
2009-09-01 10:50:00,53.85,53.87,53.73,53.81,40600.0,32.3614,32.3734,32.2892,32.3373,40600.0
2009-09-01 10:55:00,53.81,53.83,53.73,53.73,21300.0,32.3373,32.3493,32.2892,32.2892,21300.0
2009-09-01 11:00:00,53.72,53.82,53.66,53.74,42200.0,32.2832,32.3433,32.2472,32.2952,42200.0
2009-09-01 11:05:00,53.74,53.74,53.55,53.6,31300.0,32.2952,32.2952,32.1811,32.2111,31300.0
2009-09-01 11:10:00,53.58,53.59,53.38,53.39,43000.0,32.1991,32.2051,32.0789,32.0849,43000.0
2009-09-01 11:15:00,53.39,53.39,53.21,53.33,48900.0,32.0849,32.0849,31.9767,32.0489,48900.0
2009-09-01 11:20:00,53.32,53.32,53.15,53.22,44800.0,32.0428,32.0428,31.9407,31.9828,44800.0
2009-09-01 11:25:00,53.23,53.24,53.03,53.07,60900.0,31.9888,31.9948,31.8686,31.8926,60900.0
2009-09-01 11:30:00,53.06,53.06,52.92,52.92,141400.0,31.8866,31.8866,31.8025,31.8025,141400.0
2009-09-01 11:35:00,52.92,52.93,52.74,52.89,71500.0,31.8025,31.8085,31.6943,31.7844,71500.0
2009-09-01 11:40:00,52.89,53.08,52.86,52.97,39100.0,31.7844,31.8986,31.7664,31.8325,39100.0
2009-09-01 11:45:00,52.99,53.03,52.85,52.85,56400.0,31.8445,31.8686,31.7604,31.7604,56400.0
2009-09-01 11:50:00,52.85,52.93,52.82,52.87,56400.0,31.7604,31.8085,31.7424,31.7724,56400.0
2009-09-01 11:55:00,52.86,52.88,52.68,52.69,52300.0,31.7664,31.7784,31.6582,31.6642,52300.0
2009-09-01 12:00:00,52.69,52.89,52.64,52.75,55300.0,31.6642,31.7844,31.6342,31.7003,55300.0
2009-09-01 12:05:00,52.75,52.8,52.72,52.8,27300.0,31.7003,31.7304,31.6823,31.7304,27300.0
2009-09-01 12:10:00,52.79,52.8,52.7,52.74,20700.0,31.7243,31.7304,31.6703,31.6943,20700.0
2009-09-01 12:15:00,52.73,52.73,52.6,52.6,37200.0,31.6883,31.6883,31.6102,31.6102,37200.0
2009-09-01 12:20:00,52.61,52.63,52.5,52.61,75100.0,31.6162,31.6282,31.5501,31.6162,75100.0
2009-09-01 12:25:00,52.61,52.68,52.57,52.6,20400.0,31.6162,31.6582,31.5921,31.6102,20400.0
2009-09-01 12:30:00,52.58,52.74,52.54,52.66,23100.0,31.5981,31.6943,31.5741,31.6462,23100.0
2009-09-01 12:35:00,52.67,52.74,52.57,52.62,21600.0,31.6522,31.6943,31.5921,31.6222,21600.0
2009-09-01 12:40:00,52.61,52.74,52.61,52.73,17800.0,31.6162,31.6943,31.6162,31.6883,17800.0
2009-09-01 12:45:00,52.73,52.78,52.69,52.76,20800.0,31.6883,31.7183,31.6642,31.7063,20800.0
2009-09-01 12:50:00,52.77,52.78,52.72,52.72,20300.0,31.7123,31.7183,31.6823,31.6823,20300.0
2009-09-01 12:55:00,52.73,52.77,52.65,52.67,22200.0,31.6883,31.7123,31.6402,31.6522,22200.0
2009-09-01 13:00:00,52.67,52.74,52.66,52.67,20100.0,31.6522,31.6943,31.6462,31.6522,20100.0
2009-09-01 13:05:00,52.68,52.71,52.5,52.58,51100.0,31.6582,31.6763,31.5501,31.5981,51100.0
2009-09-01 13:10:00,52.57,52.58,52.51,52.57,20400.0,31.5921,31.5981,31.5561,31.5921,20400.0
2009-09-01 13:15:00,52.57,52.58,52.5,52.54,28300.0,31.5921,31.5981,31.5501,31.5741,28300.0
2009-09-01 13:20:00,52.53,52.58,52.51,52.58,15000.0,31.5681,31.5981,31.5561,31.5981,15000.0
2009-09-01 13:25:00,52.58,52.7,52.55,52.65,31300.0,31.5981,31.6703,31.5801,31.6402,31300.0
2009-09-01 13:30:00,52.65,52.67,52.52,52.53,33900.0,31.6402,31.6522,31.5621,31.5681,33900.0
2009-09-01 13:35:00,52.52,52.61,52.51,52.51,19800.0,31.5621,31.6162,31.5561,31.5561,19800.0
2009-09-01 13:40:00,52.52,52.62,52.51,52.57,19000.0,31.5621,31.6222,31.5561,31.5921,19000.0
2009-09-01 13:45:00,52.55,52.61,52.53,52.55,35000.0,31.5801,31.6162,31.5681,31.5801,35000.0
2009-09-01 13:50:00,52.56,52.64,52.53,52.62,28900.0,31.5861,31.6342,31.5681,31.6222,28900.0
2009-09-01 13:55:00,52.63,52.65,52.56,52.59,49100.0,31.6282,31.6402,31.5861,31.6042,49100.0
2009-09-01 14:00:00,52.6,52.67,52.54,52.64,38600.0,31.6102,31.6522,31.5741,31.6342,38600.0
2009-09-01 14:05:00,52.63,52.65,52.57,52.6,19700.0,31.6282,31.6402,31.5921,31.6102,19700.0
2009-09-01 14:10:00,52.6,52.65,52.57,52.64,34600.0,31.6102,31.6402,31.5921,31.6342,34600.0
2009-09-01 14:15:00,52.64,52.64,52.52,52.63,45800.0,31.6342,31.6342,31.5621,31.6282,45800.0
2009-09-01 14:20:00,52.64,52.65,52.52,52.56,40800.0,31.6342,31.6402,31.5621,31.5861,40800.0
2009-09-01 14:25:00,52.56,52.62,52.5,52.61,29000.0,31.5861,31.6222,31.5501,31.6162,29000.0
2009-09-01 14:30:00,52.6,52.64,52.57,52.61,31100.0,31.6102,31.6342,31.5921,31.6162,31100.0
2009-09-01 14:35:00,52.61,52.64,52.58,52.61,25000.0,31.6162,31.6342,31.5981,31.6162,25000.0
2009-09-01 14:40:00,52.6,52.61,52.5,52.5,57900.0,31.6102,31.6162,31.5501,31.5501,57900.0
2009-09-01 14:45:00,52.5,52.6,52.5,52.54,33700.0,31.5501,31.6102,31.5501,31.5741,33700.0
2009-09-01 14:50:00,52.53,52.64,52.52,52.56,30700.0,31.5681,31.6342,31.5621,31.5861,30700.0
2009-09-01 14:55:00,52.55,52.64,52.55,52.58,26400.0,31.5801,31.6342,31.5801,31.5981,26400.0
2009-09-01 15:00:00,52.6,52.63,52.58,52.61,22000.0,31.6102,31.6282,31.5981,31.6162,22000.0
2009-09-01 15:05:00,52.62,52.67,52.55,52.6,51000.0,31.6222,31.6522,31.5801,31.6102,51000.0
2009-09-01 15:10:00,52.6,52.65,52.56,52.59,38100.0,31.6102,31.6402,31.5861,31.6042,38100.0
2009-09-01 15:15:00,52.6,52.61,52.54,52.6,41500.0,31.6102,31.6162,31.5741,31.6102,41500.0
2009-09-01 15:20:00,52.6,52.65,52.52,52.55,63200.0,31.6102,31.6402,31.5621,31.5801,63200.0
2009-09-01 15:25:00,52.55,52.59,52.49,52.5,87600.0,31.5801,31.6042,31.5441,31.5501,87600.0
2009-09-01 15:30:00,52.51,52.57,52.48,52.57,62400.0,31.5561,31.5921,31.538,31.5921,62400.0
2009-09-01 15:35:00,52.58,52.61,52.52,52.6,46500.0,31.5981,31.6162,31.5621,31.6102,46500.0
2009-09-01 15:40:00,52.61,52.64,52.5,52.53,86400.0,31.6162,31.6342,31.5501,31.5681,86400.0
2009-09-01 15:45:00,52.53,52.57,52.43,52.51,114900.0,31.5681,31.5921,31.508,31.5561,114900.0
2009-09-01 15:50:00,52.52,52.68,52.47,52.68,116600.0,31.5621,31.6582,31.532,31.6582,116600.0
2009-09-01 15:55:00,52.67,52.75,52.54,52.54,212800.0,31.6522,31.7003,31.5741,31.5741,212800.0
2009-09-02 09:30:00,52.44,52.65,52.22,52.48,105600.0,31.514,31.6402,31.3818,31.538,105600.0
2009-09-02 09:35:00,52.45,52.53,52.07,52.12,61300.0,31.52,31.5681,31.2917,31.3217,61300.0
2009-09-02 09:40:00,52.12,52.28,52.06,52.27,62900.0,31.3217,31.4179,31.2856,31.4118,62900.0
2009-09-02 09:45:00,52.3,52.45,52.3,52.44,61400.0,31.4299,31.52,31.4299,31.514,61400.0
2009-09-02 09:50:00,52.45,52.72,52.44,52.63,60500.0,31.52,31.6823,31.514,31.6282,60500.0
2009-09-02 09:55:00,52.61,52.64,52.41,52.46,48600.0,31.6162,31.6342,31.496,31.526,48600.0
2009-09-02 10:00:00,52.44,52.61,52.32,52.35,48000.0,31.514,31.6162,31.4419,31.4599,48000.0
2009-09-02 10:05:00,52.36,52.59,52.35,52.55,35700.0,31.4659,31.6042,31.4599,31.5801,35700.0
2009-09-02 10:10:00,52.54,52.6,52.43,52.52,48400.0,31.5741,31.6102,31.508,31.5621,48400.0
2009-09-02 10:15:00,52.5,52.55,52.44,52.54,38300.0,31.5501,31.5801,31.514,31.5741,38300.0
2009-09-02 10:20:00,52.54,52.54,52.33,52.38,42200.0,31.5741,31.5741,31.4479,31.478,42200.0
2009-09-02 10:25:00,52.37,52.37,52.22,52.22,27100.0,31.4719,31.4719,31.3818,31.3818,27100.0
2009-09-02 10:30:00,52.23,52.36,52.17,52.25,61400.0,31.3878,31.4659,31.3518,31.3998,61400.0
2009-09-02 10:35:00,52.26,52.49,52.25,52.42,23700.0,31.4058,31.5441,31.3998,31.502,23700.0
2009-09-02 10:40:00,52.42,52.61,52.41,52.6,54600.0,31.502,31.6162,31.496,31.6102,54600.0
2009-09-02 10:45:00,52.6,52.65,52.57,52.57,28000.0,31.6102,31.6402,31.5921,31.5921,28000.0
2009-09-02 10:50:00,52.57,52.68,52.56,52.66,29100.0,31.5921,31.6582,31.5861,31.6462,29100.0
2009-09-02 10:55:00,52.67,52.95,52.67,52.82,69900.0,31.6522,31.8205,31.6522,31.7424,69900.0
2009-09-02 11:00:00,52.82,52.82,52.7,52.73,9600.0,31.7424,31.7424,31.6703,31.6883,9600.0
2009-09-02 11:05:00,52.72,52.75,52.6,52.6,24900.0,31.6823,31.7003,31.6102,31.6102,24900.0
2009-09-02 11:10:00,52.59,52.67,52.58,52.64,46600.0,31.6042,31.6522,31.5981,31.6342,46600.0
2009-09-02 11:15:00,52.62,52.76,52.59,52.7,21300.0,31.6222,31.7063,31.6042,31.6703,21300.0
2009-09-02 11:20:00,52.69,52.74,52.68,52.74,12700.0,31.6642,31.6943,31.6582,31.6943,12700.0
2009-09-02 11:25:00,52.73,52.77,52.68,52.72,16100.0,31.6883,31.7123,31.6582,31.6823,16100.0
2009-09-02 11:30:00,52.7,52.77,52.6,52.63,21800.0,31.6703,31.7123,31.6102,31.6282,21800.0
2009-09-02 11:35:00,52.63,52.65,52.54,52.58,23600.0,31.6282,31.6402,31.5741,31.5981,23600.0
2009-09-02 11:40:00,52.58,52.61,52.5,52.52,12500.0,31.5981,31.6162,31.5501,31.5621,12500.0
2009-09-02 11:45:00,52.52,52.57,52.49,52.53,11700.0,31.5621,31.5921,31.5441,31.5681,11700.0
2009-09-02 11:50:00,52.53,52.61,52.52,52.58,11700.0,31.5681,31.6162,31.5621,31.5981,11700.0
2009-09-02 11:55:00,52.56,52.58,52.46,52.5,13300.0,31.5861,31.5981,31.526,31.5501,13300.0
2009-09-02 12:00:00,52.51,52.59,52.41,52.41,24200.0,31.5561,31.6042,31.496,31.496,24200.0
2009-09-02 12:05:00,52.41,52.47,52.37,52.45,17900.0,31.496,31.532,31.4719,31.52,17900.0
2009-09-02 12:10:00,52.46,52.56,52.46,52.53,49600.0,31.526,31.5861,31.526,31.5681,49600.0
2009-09-02 12:15:00,52.51,52.58,52.49,52.53,24500.0,31.5561,31.5981,31.5441,31.5681,24500.0
2009-09-02 12:20:00,52.52,52.62,52.51,52.61,20800.0,31.5621,31.6222,31.5561,31.6162,20800.0
2009-09-02 12:25:00,52.62,52.69,52.62,52.64,16100.0,31.6222,31.6642,31.6222,31.6342,16100.0
2009-09-02 12:30:00,52.64,52.7,52.63,52.66,11900.0,31.6342,31.6703,31.6282,31.6462,11900.0
2009-09-02 12:35:00,52.67,52.73,52.65,52.71,19200.0,31.6522,31.6883,31.6402,31.6763,19200.0
2009-09-02 12:40:00,52.71,52.75,52.7,52.72,16200.0,31.6763,31.7003,31.6703,31.6823,16200.0
2009-09-02 12:45:00,52.72,52.81,52.71,52.8,49600.0,31.6823,31.7364,31.6763,31.7304,49600.0
2009-09-02 12:50:00,52.81,52.84,52.76,52.79,70400.0,31.7364,31.7544,31.7063,31.7243,70400.0
2009-09-02 12:55:00,52.79,52.87,52.78,52.81,58700.0,31.7243,31.7724,31.7183,31.7364,58700.0
2009-09-02 13:00:00,52.81,52.81,52.7,52.7,24900.0,31.7364,31.7364,31.6703,31.6703,24900.0
2009-09-02 13:05:00,52.7,52.7,52.57,52.59,23200.0,31.6703,31.6703,31.5921,31.6042,23200.0
2009-09-02 13:10:00,52.59,52.65,52.58,52.59,16500.0,31.6042,31.6402,31.5981,31.6042,16500.0
2009-09-02 13:15:00,52.59,52.66,52.58,52.58,15400.0,31.6042,31.6462,31.5981,31.5981,15400.0
2009-09-02 13:20:00,52.58,52.61,52.54,52.59,29400.0,31.5981,31.6162,31.5741,31.6042,29400.0
2009-09-02 13:25:00,52.59,52.66,52.56,52.65,20700.0,31.6042,31.6462,31.5861,31.6402,20700.0
2009-09-02 13:30:00,52.66,52.68,52.61,52.62,19100.0,31.6462,31.6582,31.6162,31.6222,19100.0
2009-09-02 13:35:00,52.62,52.65,52.53,52.59,33300.0,31.6222,31.6402,31.5681,31.6042,33300.0
2009-09-02 13:40:00,52.6,52.66,52.59,52.63,16900.0,31.6102,31.6462,31.6042,31.6282,16900.0
2009-09-02 13:45:00,52.62,52.64,52.6,52.63,8700.0,31.6222,31.6342,31.6102,31.6282,8700.0
2009-09-02 13:50:00,52.63,52.64,52.54,52.56,14900.0,31.6282,31.6342,31.5741,31.5861,14900.0
2009-09-02 13:55:00,52.56,52.56,52.46,52.52,53000.0,31.5861,31.5861,31.526,31.5621,53000.0
2009-09-02 14:00:00,52.53,52.6,52.5,52.57,46900.0,31.5681,31.6102,31.5501,31.5921,46900.0
2009-09-02 14:05:00,52.58,52.62,52.57,52.62,43900.0,31.5981,31.6222,31.5921,31.6222,43900.0
2009-09-02 14:10:00,52.61,52.68,52.6,52.63,26000.0,31.6162,31.6582,31.6102,31.6282,26000.0
2009-09-02 14:15:00,52.65,52.65,52.55,52.65,22300.0,31.6402,31.6402,31.5801,31.6402,22300.0
2009-09-02 14:20:00,52.64,52.66,52.58,52.61,14600.0,31.6342,31.6462,31.5981,31.6162,14600.0
2009-09-02 14:25:00,52.6,52.63,52.58,52.62,25100.0,31.6102,31.6282,31.5981,31.6222,25100.0
2009-09-02 14:30:00,52.63,52.71,52.6,52.71,30200.0,31.6282,31.6763,31.6102,31.6763,30200.0
2009-09-02 14:35:00,52.72,52.78,52.68,52.75,50300.0,31.6823,31.7183,31.6582,31.7003,50300.0
2009-09-02 14:40:00,52.76,52.78,52.69,52.7,51300.0,31.7063,31.7183,31.6642,31.6703,51300.0
2009-09-02 14:45:00,52.7,52.71,52.66,52.69,18600.0,31.6703,31.6763,31.6462,31.6642,18600.0
2009-09-02 14:50:00,52.69,52.77,52.69,52.72,34100.0,31.6642,31.7123,31.6642,31.6823,34100.0
2009-09-02 14:55:00,52.75,52.79,52.72,52.74,39500.0,31.7003,31.7243,31.6823,31.6943,39500.0
2009-09-02 15:00:00,52.73,52.75,52.68,52.68,46500.0,31.6883,31.7003,31.6582,31.6582,46500.0
2009-09-02 15:05:00,52.69,52.79,52.69,52.76,48500.0,31.6642,31.7243,31.6642,31.7063,48500.0
2009-09-02 15:10:00,52.76,52.82,52.73,52.8,46200.0,31.7063,31.7424,31.6883,31.7304,46200.0
2009-09-02 15:15:00,52.81,53.01,52.8,53.0,127700.0,31.7364,31.8566,31.7304,31.8505,127700.0
2009-09-02 15:20:00,53.0,53.01,52.89,52.9,55800.0,31.8505,31.8566,31.7844,31.7904,55800.0
2009-09-02 15:25:00,52.9,52.91,52.81,52.83,45700.0,31.7904,31.7965,31.7364,31.7484,45700.0
2009-09-02 15:30:00,52.83,52.91,52.83,52.9,37900.0,31.7484,31.7965,31.7484,31.7904,37900.0
2009-09-02 15:35:00,52.9,52.94,52.86,52.89,66700.0,31.7904,31.8145,31.7664,31.7844,66700.0
2009-09-02 15:40:00,52.88,52.88,52.79,52.85,88500.0,31.7784,31.7784,31.7243,31.7604,88500.0
2009-09-02 15:45:00,52.84,52.86,52.75,52.78,117900.0,31.7544,31.7664,31.7003,31.7183,117900.0
2009-09-02 15:50:00,52.78,52.86,52.75,52.76,139800.0,31.7183,31.7664,31.7003,31.7063,139800.0
2009-09-02 15:55:00,52.75,52.78,52.65,52.71,215000.0,31.7003,31.7183,31.6402,31.6763,215000.0
2009-09-03 09:30:00,52.88,53.08,52.68,52.97,59800.0,31.7784,31.8986,31.6582,31.8325,59800.0
2009-09-03 09:35:00,52.98,53.04,52.75,52.88,79600.0,31.8385,31.8746,31.7003,31.7784,79600.0
2009-09-03 09:40:00,52.9,52.98,52.85,52.89,42300.0,31.7904,31.8385,31.7604,31.7844,42300.0
2009-09-03 09:45:00,52.89,53.03,52.84,52.91,69000.0,31.7844,31.8686,31.7544,31.7965,69000.0
2009-09-03 09:50:00,52.92,53.02,52.89,53.01,56200.0,31.8025,31.8626,31.7844,31.8566,56200.0
2009-09-03 09:55:00,53.0,53.06,52.82,53.03,69800.0,31.8505,31.8866,31.7424,31.8686,69800.0
2009-09-03 10:00:00,53.03,53.16,52.76,52.76,101100.0,31.8686,31.9467,31.7063,31.7063,101100.0
2009-09-03 10:05:00,52.78,52.79,52.51,52.68,90500.0,31.7183,31.7243,31.5561,31.6582,90500.0
2009-09-03 10:10:00,52.67,52.8,52.64,52.64,69600.0,31.6522,31.7304,31.6342,31.6342,69600.0
2009-09-03 10:15:00,52.64,52.67,52.4,52.41,123100.0,31.6342,31.6522,31.49,31.496,123100.0
2009-09-03 10:20:00,52.41,52.44,52.17,52.38,103000.0,31.496,31.514,31.3518,31.478,103000.0
2009-09-03 10:25:00,52.38,52.57,52.36,52.54,25300.0,31.478,31.5921,31.4659,31.5741,25300.0
2009-09-03 10:30:00,52.54,52.66,52.52,52.65,32100.0,31.5741,31.6462,31.5621,31.6402,32100.0
2009-09-03 10:35:00,52.67,52.68,52.55,52.64,37900.0,31.6522,31.6582,31.5801,31.6342,37900.0
2009-09-03 10:40:00,52.62,52.75,52.62,52.73,70500.0,31.6222,31.7003,31.6222,31.6883,70500.0
2009-09-03 10:45:00,52.72,52.75,52.68,52.75,26700.0,31.6823,31.7003,31.6582,31.7003,26700.0
2009-09-03 10:50:00,52.75,52.77,52.71,52.76,31300.0,31.7003,31.7123,31.6763,31.7063,31300.0
2009-09-03 10:55:00,52.75,52.76,52.72,52.75,22200.0,31.7003,31.7063,31.6823,31.7003,22200.0
2009-09-03 11:00:00,52.75,52.93,52.75,52.78,54500.0,31.7003,31.8085,31.7003,31.7183,54500.0
2009-09-03 11:05:00,52.79,52.94,52.78,52.93,55700.0,31.7243,31.8145,31.7183,31.8085,55700.0
2009-09-03 11:10:00,52.93,53.0,52.87,52.9,34300.0,31.8085,31.8505,31.7724,31.7904,34300.0
2009-09-03 11:15:00,52.91,52.94,52.83,52.84,31800.0,31.7965,31.8145,31.7484,31.7544,31800.0
2009-09-03 11:20:00,52.85,52.92,52.84,52.86,32000.0,31.7604,31.8025,31.7544,31.7664,32000.0
2009-09-03 11:25:00,52.85,52.9,52.84,52.89,26100.0,31.7604,31.7904,31.7544,31.7844,26100.0
2009-09-03 11:30:00,52.9,52.9,52.88,52.88,21900.0,31.7904,31.7904,31.7784,31.7784,21900.0
2009-09-03 11:35:00,52.88,52.92,52.87,52.89,28200.0,31.7784,31.8025,31.7724,31.7844,28200.0
2009-09-03 11:40:00,52.91,52.92,52.86,52.87,25100.0,31.7965,31.8025,31.7664,31.7724,25100.0
2009-09-03 11:45:00,52.86,52.91,52.84,52.89,26100.0,31.7664,31.7965,31.7544,31.7844,26100.0
2009-09-03 11:50:00,52.9,52.91,52.81,52.81,37700.0,31.7904,31.7965,31.7364,31.7364,37700.0
2009-09-03 11:55:00,52.81,52.86,52.79,52.85,29700.0,31.7364,31.7664,31.7243,31.7604,29700.0
2009-09-03 12:00:00,52.85,52.85,52.76,52.81,72900.0,31.7604,31.7604,31.7063,31.7364,72900.0
2009-09-03 12:05:00,52.81,52.83,52.76,52.82,54800.0,31.7364,31.7484,31.7063,31.7424,54800.0
2009-09-03 12:10:00,52.82,53.0,52.81,52.86,124600.0,31.7424,31.8505,31.7364,31.7664,124600.0
2009-09-03 12:15:00,52.87,52.91,52.81,52.83,24900.0,31.7724,31.7965,31.7364,31.7484,24900.0
2009-09-03 12:20:00,52.83,52.84,52.8,52.82,15900.0,31.7484,31.7544,31.7304,31.7424,15900.0
2009-09-03 12:25:00,52.83,52.86,52.8,52.84,35200.0,31.7484,31.7664,31.7304,31.7544,35200.0
2009-09-03 12:30:00,52.83,52.84,52.74,52.79,28300.0,31.7484,31.7544,31.6943,31.7243,28300.0
2009-09-03 12:35:00,52.79,52.8,52.75,52.75,14400.0,31.7243,31.7304,31.7003,31.7003,14400.0
2009-09-03 12:40:00,52.75,52.76,52.73,52.75,30400.0,31.7003,31.7063,31.6883,31.7003,30400.0
2009-09-03 12:45:00,52.75,52.76,52.72,52.76,37000.0,31.7003,31.7063,31.6823,31.7063,37000.0
2009-09-03 12:50:00,52.76,52.76,52.71,52.71,31200.0,31.7063,31.7063,31.6763,31.6763,31200.0
2009-09-03 12:55:00,52.72,52.78,52.71,52.76,98900.0,31.6823,31.7183,31.6763,31.7063,98900.0
2009-09-03 13:00:00,52.76,52.78,52.72,52.76,35000.0,31.7063,31.7183,31.6823,31.7063,35000.0
2009-09-03 13:05:00,52.76,52.78,52.71,52.74,41500.0,31.7063,31.7183,31.6763,31.6943,41500.0
2009-09-03 13:10:00,52.75,52.76,52.72,52.74,34700.0,31.7003,31.7063,31.6823,31.6943,34700.0
2009-09-03 13:15:00,52.74,52.74,52.72,52.72,9300.0,31.6943,31.6943,31.6823,31.6823,9300.0
2009-09-03 13:20:00,52.72,52.78,52.72,52.78,22000.0,31.6823,31.7183,31.6823,31.7183,22000.0
2009-09-03 13:25:00,52.78,52.8,52.74,52.76,47300.0,31.7183,31.7304,31.6943,31.7063,47300.0
2009-09-03 13:30:00,52.74,52.84,52.72,52.72,51200.0,31.6943,31.7544,31.6823,31.6823,51200.0
2009-09-03 13:35:00,52.71,52.73,52.66,52.7,41300.0,31.6763,31.6883,31.6462,31.6703,41300.0
2009-09-03 13:40:00,52.69,52.72,52.64,52.66,61300.0,31.6642,31.6823,31.6342,31.6462,61300.0
2009-09-03 13:45:00,52.66,52.7,52.66,52.7,27500.0,31.6462,31.6703,31.6462,31.6703,27500.0
2009-09-03 13:50:00,52.71,52.73,52.67,52.72,23700.0,31.6763,31.6883,31.6522,31.6823,23700.0
2009-09-03 13:55:00,52.73,52.73,52.64,52.68,51700.0,31.6883,31.6883,31.6342,31.6582,51700.0
2009-09-03 14:00:00,52.68,52.68,52.67,52.68,18300.0,31.6582,31.6582,31.6522,31.6582,18300.0
2009-09-03 14:05:00,52.68,52.69,52.65,52.66,36100.0,31.6582,31.6642,31.6402,31.6462,36100.0
2009-09-03 14:10:00,52.65,52.69,52.61,52.64,72100.0,31.6402,31.6642,31.6162,31.6342,72100.0
2009-09-03 14:15:00,52.64,52.65,52.6,52.6,16700.0,31.6342,31.6402,31.6102,31.6102,16700.0
2009-09-03 14:20:00,52.6,52.61,52.53,52.58,37000.0,31.6102,31.6162,31.5681,31.5981,37000.0
2009-09-03 14:25:00,52.58,52.59,52.56,52.58,17100.0,31.5981,31.6042,31.5861,31.5981,17100.0
2009-09-03 14:30:00,52.58,52.59,52.53,52.57,22600.0,31.5981,31.6042,31.5681,31.5921,22600.0
2009-09-03 14:35:00,52.57,52.59,52.51,52.51,19200.0,31.5921,31.6042,31.5561,31.5561,19200.0
2009-09-03 14:40:00,52.52,52.52,52.45,52.46,25400.0,31.5621,31.5621,31.52,31.526,25400.0
2009-09-03 14:45:00,52.46,52.57,52.46,52.52,52900.0,31.526,31.5921,31.526,31.5621,52900.0
2009-09-03 14:50:00,52.52,52.56,52.51,52.54,39700.0,31.5621,31.5861,31.5561,31.5741,39700.0
2009-09-03 14:55:00,52.53,52.56,52.5,52.51,25100.0,31.5681,31.5861,31.5501,31.5561,25100.0
2009-09-03 15:00:00,52.51,52.58,52.51,52.54,36600.0,31.5561,31.5981,31.5561,31.5741,36600.0
2009-09-03 15:05:00,52.54,52.62,52.53,52.62,29500.0,31.5741,31.6222,31.5681,31.6222,29500.0
2009-09-03 15:10:00,52.62,52.65,52.59,52.65,45800.0,31.6222,31.6402,31.6042,31.6402,45800.0
2009-09-03 15:15:00,52.66,52.66,52.59,52.6,42400.0,31.6462,31.6462,31.6042,31.6102,42400.0
2009-09-03 15:20:00,52.6,52.71,52.6,52.66,112700.0,31.6102,31.6763,31.6102,31.6462,112700.0
2009-09-03 15:25:00,52.66,52.67,52.63,52.67,41100.0,31.6462,31.6522,31.6282,31.6522,41100.0
2009-09-03 15:30:00,52.68,52.81,52.67,52.7,69000.0,31.6582,31.7364,31.6522,31.6703,69000.0
2009-09-03 15:35:00,52.71,52.77,52.71,52.73,70000.0,31.6763,31.7123,31.6763,31.6883,70000.0
2009-09-03 15:40:00,52.73,52.75,52.7,52.71,77200.0,31.6883,31.7003,31.6703,31.6763,77200.0
2009-09-03 15:45:00,52.7,52.78,52.67,52.78,66800.0,31.6703,31.7183,31.6522,31.7183,66800.0
2009-09-03 15:50:00,52.78,52.83,52.73,52.78,120000.0,31.7183,31.7484,31.6883,31.7183,120000.0
2009-09-03 15:55:00,52.79,52.88,52.78,52.85,182700.0,31.7243,31.7784,31.7183,31.7604,182700.0
2009-09-04 09:30:00,52.92,53.15,52.8,53.05,36700.0,31.8025,31.9407,31.7304,31.8806,36700.0
2009-09-04 09:35:00,53.08,53.25,53.01,53.23,42000.0,31.8986,32.0008,31.8566,31.9888,42000.0
2009-09-04 09:40:00,53.22,53.34,53.17,53.18,50400.0,31.9828,32.0549,31.9527,31.9587,50400.0
2009-09-04 09:45:00,53.2,53.26,52.97,53.02,39700.0,31.9707,32.0068,31.8325,31.8626,39700.0
2009-09-04 09:50:00,53.0,53.02,52.8,52.95,48500.0,31.8505,31.8626,31.7304,31.8205,48500.0
2009-09-04 09:55:00,52.95,52.95,52.75,52.75,23600.0,31.8205,31.8205,31.7003,31.7003,23600.0
2009-09-04 10:00:00,52.75,53.06,52.75,53.0,33200.0,31.7003,31.8866,31.7003,31.8505,33200.0
2009-09-04 10:05:00,53.01,53.07,52.92,52.96,18600.0,31.8566,31.8926,31.8025,31.8265,18600.0
2009-09-04 10:10:00,52.97,53.04,52.89,52.97,9900.0,31.8325,31.8746,31.7844,31.8325,9900.0
2009-09-04 10:15:00,52.98,53.07,52.96,53.01,11000.0,31.8385,31.8926,31.8265,31.8566,11000.0
2009-09-04 10:20:00,52.99,53.15,52.99,53.12,38000.0,31.8445,31.9407,31.8445,31.9227,38000.0
2009-09-04 10:25:00,53.1,53.15,53.07,53.09,13000.0,31.9106,31.9407,31.8926,31.9046,13000.0
2009-09-04 10:30:00,53.09,53.15,53.01,53.09,53100.0,31.9046,31.9407,31.8566,31.9046,53100.0
2009-09-04 10:35:00,53.08,53.16,53.07,53.07,28500.0,31.8986,31.9467,31.8926,31.8926,28500.0
2009-09-04 10:40:00,53.08,53.13,52.99,52.99,30900.0,31.8986,31.9287,31.8445,31.8445,30900.0
2009-09-04 10:45:00,52.99,53.04,52.99,53.02,16900.0,31.8445,31.8746,31.8445,31.8626,16900.0
2009-09-04 10:50:00,53.02,53.07,53.0,53.04,51900.0,31.8626,31.8926,31.8505,31.8746,51900.0
2009-09-04 10:55:00,53.04,53.07,53.0,53.05,24500.0,31.8746,31.8926,31.8505,31.8806,24500.0
2009-09-04 11:00:00,53.07,53.08,53.0,53.0,36300.0,31.8926,31.8986,31.8505,31.8505,36300.0
2009-09-04 11:05:00,53.0,53.03,53.0,53.0,28500.0,31.8505,31.8686,31.8505,31.8505,28500.0
2009-09-04 11:10:00,53.0,53.05,53.0,53.04,32700.0,31.8505,31.8806,31.8505,31.8746,32700.0
2009-09-04 11:15:00,53.04,53.05,53.0,53.01,29200.0,31.8746,31.8806,31.8505,31.8566,29200.0
2009-09-04 11:20:00,53.01,53.08,53.0,53.03,53200.0,31.8566,31.8986,31.8505,31.8686,53200.0
2009-09-04 11:25:00,53.03,53.03,52.96,52.99,24500.0,31.8686,31.8686,31.8265,31.8445,24500.0
2009-09-04 11:30:00,52.98,53.13,52.98,53.12,44200.0,31.8385,31.9287,31.8385,31.9227,44200.0
2009-09-04 11:35:00,53.12,53.23,53.11,53.22,39600.0,31.9227,31.9888,31.9166,31.9828,39600.0
2009-09-04 11:40:00,53.21,53.22,53.17,53.19,20000.0,31.9767,31.9828,31.9527,31.9647,20000.0
2009-09-04 11:45:00,53.19,53.24,53.17,53.24,18200.0,31.9647,31.9948,31.9527,31.9948,18200.0
2009-09-04 11:50:00,53.24,53.25,53.2,53.24,19500.0,31.9948,32.0008,31.9707,31.9948,19500.0
2009-09-04 11:55:00,53.24,53.27,53.21,53.26,42200.0,31.9948,32.0128,31.9767,32.0068,42200.0
2009-09-04 12:00:00,53.26,53.31,53.24,53.3,21900.0,32.0068,32.0368,31.9948,32.0308,21900.0
2009-09-04 12:05:00,53.31,53.5,53.3,53.47,54200.0,32.0368,32.151,32.0308,32.133,54200.0
2009-09-04 12:10:00,53.47,53.48,53.39,53.48,21700.0,32.133,32.139,32.0849,32.139,21700.0
2009-09-04 12:15:00,53.48,53.5,53.44,53.44,39700.0,32.139,32.151,32.115,32.115,39700.0
2009-09-04 12:20:00,53.44,53.5,53.44,53.5,41500.0,32.115,32.151,32.115,32.151,41500.0
2009-09-04 12:25:00,53.49,53.56,53.49,53.51,60300.0,32.145,32.1871,32.145,32.157,60300.0
2009-09-04 12:30:00,53.52,53.57,53.49,53.55,33500.0,32.163,32.1931,32.145,32.1811,33500.0
2009-09-04 12:35:00,53.55,53.56,53.52,53.54,20000.0,32.1811,32.1871,32.163,32.1751,20000.0
2009-09-04 12:40:00,53.55,53.57,53.49,53.57,50400.0,32.1811,32.1931,32.145,32.1931,50400.0
2009-09-04 12:45:00,53.57,53.63,53.56,53.62,54500.0,32.1931,32.2291,32.1871,32.2231,54500.0
2009-09-04 12:50:00,53.64,53.67,53.61,53.61,27200.0,32.2352,32.2532,32.2171,32.2171,27200.0
2009-09-04 12:55:00,53.59,53.63,53.55,53.56,12900.0,32.2051,32.2291,32.1811,32.1871,12900.0
2009-09-04 13:00:00,53.56,53.59,53.52,53.59,24300.0,32.1871,32.2051,32.163,32.2051,24300.0
2009-09-04 13:05:00,53.59,53.64,53.57,53.59,21700.0,32.2051,32.2352,32.1931,32.2051,21700.0
2009-09-04 13:10:00,53.59,53.66,53.57,53.65,15400.0,32.2051,32.2472,32.1931,32.2412,15400.0
2009-09-04 13:15:00,53.66,53.73,53.63,53.68,37300.0,32.2472,32.2892,32.2291,32.2592,37300.0
2009-09-04 13:20:00,53.68,53.74,53.65,53.65,32000.0,32.2592,32.2952,32.2412,32.2412,32000.0
2009-09-04 13:25:00,53.65,53.66,53.62,53.63,19700.0,32.2412,32.2472,32.2231,32.2291,19700.0
2009-09-04 13:30:00,53.63,53.65,53.6,53.62,17400.0,32.2291,32.2412,32.2111,32.2231,17400.0
2009-09-04 13:35:00,53.62,53.68,53.61,53.65,18200.0,32.2231,32.2592,32.2171,32.2412,18200.0
2009-09-04 13:40:00,53.65,53.66,53.6,53.66,19900.0,32.2412,32.2472,32.2111,32.2472,19900.0
2009-09-04 13:45:00,53.66,53.68,53.65,53.65,19000.0,32.2472,32.2592,32.2412,32.2412,19000.0
2009-09-04 13:50:00,53.66,53.66,53.62,53.63,8500.0,32.2472,32.2472,32.2231,32.2291,8500.0
2009-09-04 13:55:00,53.63,53.66,53.55,53.55,29400.0,32.2291,32.2472,32.1811,32.1811,29400.0
2009-09-04 14:00:00,53.56,53.63,53.56,53.63,16600.0,32.1871,32.2291,32.1871,32.2291,16600.0
2009-09-04 14:05:00,53.62,53.63,53.6,53.61,20000.0,32.2231,32.2291,32.2111,32.2171,20000.0
2009-09-04 14:10:00,53.6,53.62,53.55,53.61,13600.0,32.2111,32.2231,32.1811,32.2171,13600.0
2009-09-04 14:15:00,53.6,53.62,53.57,53.62,21300.0,32.2111,32.2231,32.1931,32.2231,21300.0
2009-09-04 14:20:00,53.62,53.63,53.62,53.62,5700.0,32.2231,32.2291,32.2231,32.2231,5700.0
2009-09-04 14:25:00,53.63,53.63,53.57,53.57,15400.0,32.2291,32.2291,32.1931,32.1931,15400.0
2009-09-04 14:30:00,53.57,53.59,53.56,53.57,25300.0,32.1931,32.2051,32.1871,32.1931,25300.0
2009-09-04 14:35:00,53.57,53.6,53.56,53.59,24400.0,32.1931,32.2111,32.1871,32.2051,24400.0
2009-09-04 14:40:00,53.59,53.64,53.59,53.63,26100.0,32.2051,32.2352,32.2051,32.2291,26100.0
2009-09-04 14:45:00,53.63,53.7,53.63,53.69,24500.0,32.2291,32.2712,32.2291,32.2652,24500.0
2009-09-04 14:50:00,53.68,53.73,53.68,53.68,28900.0,32.2592,32.2892,32.2592,32.2592,28900.0
2009-09-04 14:55:00,53.68,53.74,53.67,53.72,29000.0,32.2592,32.2952,32.2532,32.2832,29000.0
2009-09-04 15:00:00,53.74,53.79,53.7,53.77,78800.0,32.2952,32.3253,32.2712,32.3133,78800.0
2009-09-04 15:05:00,53.78,53.79,53.62,53.62,33600.0,32.3193,32.3253,32.2231,32.2231,33600.0
2009-09-04 15:10:00,53.63,53.68,53.62,53.62,33000.0,32.2291,32.2592,32.2231,32.2231,33000.0
2009-09-04 15:15:00,53.62,53.66,53.62,53.64,38800.0,32.2231,32.2472,32.2231,32.2352,38800.0
2009-09-04 15:20:00,53.64,53.71,53.63,53.7,29200.0,32.2352,32.2772,32.2291,32.2712,29200.0
2009-09-04 15:25:00,53.71,53.76,53.69,53.71,46900.0,32.2772,32.3073,32.2652,32.2772,46900.0
2009-09-04 15:30:00,53.71,53.72,53.62,53.65,57100.0,32.2772,32.2832,32.2231,32.2412,57100.0
2009-09-04 15:35:00,53.66,53.72,53.66,53.69,42400.0,32.2472,32.2832,32.2472,32.2652,42400.0
2009-09-04 15:40:00,53.7,53.8,53.7,53.79,96700.0,32.2712,32.3313,32.2712,32.3253,96700.0
2009-09-04 15:45:00,53.78,53.85,53.75,53.83,85700.0,32.3193,32.3614,32.3013,32.3493,85700.0
2009-09-04 15:50:00,53.83,53.86,53.78,53.81,100000.0,32.3493,32.3674,32.3193,32.3373,100000.0
2009-09-04 15:55:00,53.8,53.83,53.76,53.8,162500.0,32.3313,32.3493,32.3073,32.3313,162500.0
2009-09-08 09:30:00,53.9,54.3,53.79,54.17,97100.0,32.3914,32.6318,32.3253,32.5537,97100.0
2009-09-08 09:35:00,54.17,54.17,53.9,53.95,82500.0,32.5537,32.5537,32.3914,32.4214,82500.0
2009-09-08 09:40:00,53.95,53.99,53.68,53.75,66300.0,32.4214,32.4455,32.2592,32.3013,66300.0
2009-09-08 09:45:00,53.79,53.79,53.65,53.76,27300.0,32.3253,32.3253,32.2412,32.3073,27300.0
2009-09-08 09:50:00,53.76,53.8,53.69,53.78,47600.0,32.3073,32.3313,32.2652,32.3193,47600.0
2009-09-08 09:55:00,53.79,53.81,53.53,53.53,47300.0,32.3253,32.3373,32.169,32.169,47300.0
2009-09-08 10:00:00,53.52,53.72,53.47,53.61,66700.0,32.163,32.2832,32.133,32.2171,66700.0
2009-09-08 10:05:00,53.61,53.61,53.39,53.4,52100.0,32.2171,32.2171,32.0849,32.0909,52100.0
2009-09-08 10:10:00,53.4,53.58,53.38,53.55,52200.0,32.0909,32.1991,32.0789,32.1811,52200.0
2009-09-08 10:15:00,53.55,53.66,53.5,53.62,53000.0,32.1811,32.2472,32.151,32.2231,53000.0
2009-09-08 10:20:00,53.61,53.77,53.61,53.77,65200.0,32.2171,32.3133,32.2171,32.3133,65200.0
2009-09-08 10:25:00,53.77,53.94,53.76,53.91,91700.0,32.3133,32.4154,32.3073,32.3974,91700.0
2009-09-08 10:30:00,53.93,53.96,53.87,53.94,31800.0,32.4094,32.4275,32.3734,32.4154,31800.0
2009-09-08 10:35:00,53.95,53.96,53.86,53.86,37100.0,32.4214,32.4275,32.3674,32.3674,37100.0
2009-09-08 10:40:00,53.86,53.91,53.8,53.88,53500.0,32.3674,32.3974,32.3313,32.3794,53500.0
2009-09-08 10:45:00,53.87,53.96,53.84,53.93,86800.0,32.3734,32.4275,32.3553,32.4094,86800.0
2009-09-08 10:50:00,53.92,53.99,53.91,53.94,44200.0,32.4034,32.4455,32.3974,32.4154,44200.0
2009-09-08 10:55:00,53.94,54.0,53.94,53.97,70000.0,32.4154,32.4515,32.4154,32.4335,70000.0
2009-09-08 11:00:00,53.98,53.99,53.93,53.93,25300.0,32.4395,32.4455,32.4094,32.4094,25300.0
2009-09-08 11:05:00,53.93,53.94,53.87,53.87,61800.0,32.4094,32.4154,32.3734,32.3734,61800.0
2009-09-08 11:10:00,53.87,53.92,53.85,53.89,41800.0,32.3734,32.4034,32.3614,32.3854,41800.0
2009-09-08 11:15:00,53.89,53.9,53.86,53.87,16800.0,32.3854,32.3914,32.3674,32.3734,16800.0
2009-09-08 11:20:00,53.88,53.91,53.88,53.91,30900.0,32.3794,32.3974,32.3794,32.3974,30900.0
2009-09-08 11:25:00,53.9,53.95,53.88,53.89,85100.0,32.3914,32.4214,32.3794,32.3854,85100.0
2009-09-08 11:30:00,53.89,53.92,53.85,53.9,34100.0,32.3854,32.4034,32.3614,32.3914,34100.0
2009-09-08 11:35:00,53.89,53.89,53.77,53.83,59600.0,32.3854,32.3854,32.3133,32.3493,59600.0
2009-09-08 11:40:00,53.83,53.88,53.77,53.78,43200.0,32.3493,32.3794,32.3133,32.3193,43200.0
2009-09-08 11:45:00,53.77,53.8,53.77,53.78,19200.0,32.3133,32.3313,32.3133,32.3193,19200.0
2009-09-08 11:50:00,53.78,53.83,53.69,53.83,71200.0,32.3193,32.3493,32.2652,32.3493,71200.0
2009-09-08 11:55:00,53.84,53.91,53.82,53.9,65600.0,32.3553,32.3974,32.3433,32.3914,65600.0
2009-09-08 12:00:00,53.9,53.96,53.9,53.92,38100.0,32.3914,32.4275,32.3914,32.4034,38100.0
2009-09-08 12:05:00,53.93,53.94,53.89,53.89,53100.0,32.4094,32.4154,32.3854,32.3854,53100.0
2009-09-08 12:10:00,53.89,53.94,53.88,53.93,39100.0,32.3854,32.4154,32.3794,32.4094,39100.0
2009-09-08 12:15:00,53.93,54.04,53.9,54.02,74600.0,32.4094,32.4755,32.3914,32.4635,74600.0
2009-09-08 12:20:00,54.03,54.05,53.99,54.04,40700.0,32.4695,32.4815,32.4455,32.4755,40700.0
2009-09-08 12:25:00,54.03,54.07,54.01,54.05,30700.0,32.4695,32.4936,32.4575,32.4815,30700.0
2009-09-08 12:30:00,54.05,54.09,54.03,54.05,25900.0,32.4815,32.5056,32.4695,32.4815,25900.0
2009-09-08 12:35:00,54.05,54.05,53.99,54.01,15200.0,32.4815,32.4815,32.4455,32.4575,15200.0
2009-09-08 12:40:00,54.01,54.06,54.0,54.04,15800.0,32.4575,32.4876,32.4515,32.4755,15800.0
2009-09-08 12:45:00,54.05,54.06,54.01,54.01,8100.0,32.4815,32.4876,32.4575,32.4575,8100.0
2009-09-08 12:50:00,54.01,54.02,54.0,54.02,9400.0,32.4575,32.4635,32.4515,32.4635,9400.0
2009-09-08 12:55:00,54.02,54.07,54.01,54.05,18800.0,32.4635,32.4936,32.4575,32.4815,18800.0
2009-09-08 13:00:00,54.06,54.07,54.05,54.06,12500.0,32.4876,32.4936,32.4815,32.4876,12500.0
2009-09-08 13:05:00,54.06,54.09,54.04,54.05,20500.0,32.4876,32.5056,32.4755,32.4815,20500.0
2009-09-08 13:10:00,54.05,54.06,54.01,54.02,48500.0,32.4815,32.4876,32.4575,32.4635,48500.0
2009-09-08 13:15:00,54.02,54.03,53.97,53.97,19200.0,32.4635,32.4695,32.4335,32.4335,19200.0
2009-09-08 13:20:00,53.97,53.98,53.92,53.96,16800.0,32.4335,32.4395,32.4034,32.4275,16800.0
2009-09-08 13:25:00,53.97,53.97,53.9,53.92,14500.0,32.4335,32.4335,32.3914,32.4034,14500.0
2009-09-08 13:30:00,53.93,53.95,53.87,53.87,13500.0,32.4094,32.4214,32.3734,32.3734,13500.0
2009-09-08 13:35:00,53.87,53.87,53.82,53.85,14100.0,32.3734,32.3734,32.3433,32.3614,14100.0
2009-09-08 13:40:00,53.85,53.91,53.84,53.87,19600.0,32.3614,32.3974,32.3553,32.3734,19600.0
2009-09-08 13:45:00,53.87,53.91,53.84,53.89,41900.0,32.3734,32.3974,32.3553,32.3854,41900.0
2009-09-08 13:50:00,53.89,53.96,53.88,53.95,13600.0,32.3854,32.4275,32.3794,32.4214,13600.0
2009-09-08 13:55:00,53.94,53.97,53.92,53.94,13000.0,32.4154,32.4335,32.4034,32.4154,13000.0
2009-09-08 14:00:00,53.94,53.99,53.9,53.91,45700.0,32.4154,32.4455,32.3914,32.3974,45700.0
2009-09-08 14:05:00,53.91,53.91,53.82,53.85,60300.0,32.3974,32.3974,32.3433,32.3614,60300.0
2009-09-08 14:10:00,53.85,53.92,53.84,53.9,20700.0,32.3614,32.4034,32.3553,32.3914,20700.0
2009-09-08 14:15:00,53.9,53.93,53.83,53.86,32800.0,32.3914,32.4094,32.3493,32.3674,32800.0
2009-09-08 14:20:00,53.87,53.97,53.86,53.93,51000.0,32.3734,32.4335,32.3674,32.4094,51000.0
2009-09-08 14:25:00,53.93,54.02,53.91,54.01,43400.0,32.4094,32.4635,32.3974,32.4575,43400.0
2009-09-08 14:30:00,54.01,54.04,54.0,54.0,31800.0,32.4575,32.4755,32.4515,32.4515,31800.0
2009-09-08 14:35:00,54.0,54.05,53.99,54.03,20700.0,32.4515,32.4815,32.4455,32.4695,20700.0
2009-09-08 14:40:00,54.04,54.07,54.0,54.01,44700.0,32.4755,32.4936,32.4515,32.4575,44700.0
2009-09-08 14:45:00,54.0,54.08,54.0,54.05,31300.0,32.4515,32.4996,32.4515,32.4815,31300.0
2009-09-08 14:50:00,54.05,54.08,54.03,54.07,42200.0,32.4815,32.4996,32.4695,32.4936,42200.0
2009-09-08 14:55:00,54.06,54.15,54.05,54.05,78000.0,32.4876,32.5416,32.4815,32.4815,78000.0
2009-09-08 15:00:00,54.05,54.05,53.95,53.97,38700.0,32.4815,32.4815,32.4214,32.4335,38700.0
2009-09-08 15:05:00,53.97,53.99,53.92,53.98,27000.0,32.4335,32.4455,32.4034,32.4395,27000.0
2009-09-08 15:10:00,53.97,54.01,53.96,53.98,19500.0,32.4335,32.4575,32.4275,32.4395,19500.0
2009-09-08 15:15:00,53.98,54.04,53.98,54.0,27300.0,32.4395,32.4755,32.4395,32.4515,27300.0
2009-09-08 15:20:00,53.99,54.11,53.96,54.11,38400.0,32.4455,32.5176,32.4275,32.5176,38400.0
2009-09-08 15:25:00,54.11,54.13,54.06,54.07,53100.0,32.5176,32.5296,32.4876,32.4936,53100.0
2009-09-08 15:30:00,54.08,54.14,54.06,54.13,42700.0,32.4996,32.5356,32.4876,32.5296,42700.0
2009-09-08 15:35:00,54.13,54.15,54.08,54.12,56500.0,32.5296,32.5416,32.4996,32.5236,56500.0
2009-09-08 15:40:00,54.12,54.14,54.04,54.09,62600.0,32.5236,32.5356,32.4755,32.5056,62600.0
2009-09-08 15:45:00,54.09,54.14,54.02,54.11,75100.0,32.5056,32.5356,32.4635,32.5176,75100.0
2009-09-08 15:50:00,54.11,54.16,54.1,54.13,96300.0,32.5176,32.5477,32.5116,32.5296,96300.0
2009-09-08 15:55:00,54.14,54.17,54.09,54.1,174300.0,32.5356,32.5537,32.5056,32.5116,174300.0
2009-09-09 09:30:00,55.15,55.44,54.9,54.94,353300.0,33.1426,33.3169,32.9924,33.0164,353300.0
2009-09-09 09:35:00,54.93,55.04,54.76,54.82,432600.0,33.0104,33.0765,32.9082,32.9443,432600.0
2009-09-09 09:40:00,54.81,55.3,54.77,55.11,239100.0,32.9383,33.2327,32.9142,33.1186,239100.0
2009-09-09 09:45:00,55.11,55.32,55.07,55.24,151800.0,33.1186,33.2448,33.0945,33.1967,151800.0
2009-09-09 09:50:00,55.24,55.32,55.22,55.3,112900.0,33.1967,33.2448,33.1847,33.2327,112900.0
2009-09-09 09:55:00,55.31,55.32,55.16,55.27,124100.0,33.2387,33.2448,33.1486,33.2147,124100.0
2009-09-09 10:00:00,55.27,55.44,55.25,55.39,207700.0,33.2147,33.3169,33.2027,33.2868,207700.0
2009-09-09 10:05:00,55.38,55.41,55.3,55.32,88900.0,33.2808,33.2988,33.2327,33.2448,88900.0
2009-09-09 10:10:00,55.32,55.35,55.25,55.33,68100.0,33.2448,33.2628,33.2027,33.2508,68100.0
2009-09-09 10:15:00,55.34,55.38,55.23,55.36,125700.0,33.2568,33.2808,33.1907,33.2688,125700.0
2009-09-09 10:20:00,55.36,55.37,55.25,55.28,53600.0,33.2688,33.2748,33.2027,33.2207,53600.0
2009-09-09 10:25:00,55.28,55.32,55.2,55.27,40200.0,33.2207,33.2448,33.1726,33.2147,40200.0
2009-09-09 10:30:00,55.27,55.29,55.22,55.26,33500.0,33.2147,33.2267,33.1847,33.2087,33500.0
2009-09-09 10:35:00,55.27,55.34,55.23,55.32,91500.0,33.2147,33.2568,33.1907,33.2448,91500.0
2009-09-09 10:40:00,55.31,55.4,55.26,55.4,59600.0,33.2387,33.2928,33.2087,33.2928,59600.0
2009-09-09 10:45:00,55.39,55.4,55.35,55.39,56100.0,33.2868,33.2928,33.2628,33.2868,56100.0
2009-09-09 10:50:00,55.38,55.49,55.35,55.47,77300.0,33.2808,33.3469,33.2628,33.3349,77300.0
2009-09-09 10:55:00,55.48,55.54,55.4,55.48,77900.0,33.3409,33.377,33.2928,33.3409,77900.0
2009-09-09 11:00:00,55.47,55.65,55.45,55.64,81100.0,33.3349,33.4431,33.3229,33.4371,81100.0
2009-09-09 11:05:00,55.63,55.66,55.59,55.63,85700.0,33.4311,33.4491,33.407,33.4311,85700.0
2009-09-09 11:10:00,55.64,55.66,55.59,55.6,68400.0,33.4371,33.4491,33.407,33.413,68400.0
2009-09-09 11:15:00,55.6,55.6,55.53,55.6,58200.0,33.413,33.413,33.371,33.413,58200.0
2009-09-09 11:20:00,55.59,55.67,55.58,55.64,63600.0,33.407,33.4551,33.401,33.4371,63600.0
2009-09-09 11:25:00,55.64,55.68,55.57,55.68,68000.0,33.4371,33.4611,33.395,33.4611,68000.0
2009-09-09 11:30:00,55.67,55.74,55.63,55.66,90200.0,33.4551,33.4972,33.4311,33.4491,90200.0
2009-09-09 11:35:00,55.67,55.68,55.62,55.65,55700.0,33.4551,33.4611,33.425,33.4431,55700.0
2009-09-09 11:40:00,55.65,55.7,55.58,55.69,39200.0,33.4431,33.4731,33.401,33.4671,39200.0
2009-09-09 11:45:00,55.68,55.69,55.6,55.6,40900.0,33.4611,33.4671,33.413,33.413,40900.0
2009-09-09 11:50:00,55.6,55.63,55.5,55.5,81500.0,33.413,33.4311,33.3529,33.3529,81500.0
2009-09-09 11:55:00,55.52,55.56,55.42,55.45,110900.0,33.3649,33.389,33.3049,33.3229,110900.0
2009-09-09 12:00:00,55.45,55.52,55.42,55.51,42100.0,33.3229,33.3649,33.3049,33.3589,42100.0
2009-09-09 12:05:00,55.52,55.54,55.48,55.53,28900.0,33.3649,33.377,33.3409,33.371,28900.0
2009-09-09 12:10:00,55.52,55.55,55.47,55.47,14400.0,33.3649,33.383,33.3349,33.3349,14400.0
2009-09-09 12:15:00,55.47,55.51,55.42,55.49,36100.0,33.3349,33.3589,33.3049,33.3469,36100.0
2009-09-09 12:20:00,55.5,55.51,55.44,55.45,24000.0,33.3529,33.3589,33.3169,33.3229,24000.0
2009-09-09 12:25:00,55.45,55.47,55.41,55.41,25100.0,33.3229,33.3349,33.2988,33.2988,25100.0
2009-09-09 12:30:00,55.41,55.45,55.38,55.38,54500.0,33.2988,33.3229,33.2808,33.2808,54500.0
2009-09-09 12:35:00,55.39,55.45,55.38,55.44,21500.0,33.2868,33.3229,33.2808,33.3169,21500.0
2009-09-09 12:40:00,55.44,55.45,55.4,55.45,38100.0,33.3169,33.3229,33.2928,33.3229,38100.0
2009-09-09 12:45:00,55.44,55.5,55.43,55.45,28100.0,33.3169,33.3529,33.3109,33.3229,28100.0
2009-09-09 12:50:00,55.44,55.5,55.44,55.49,34400.0,33.3169,33.3529,33.3169,33.3469,34400.0
2009-09-09 12:55:00,55.5,55.6,55.49,55.6,41000.0,33.3529,33.413,33.3469,33.413,41000.0
2009-09-09 13:00:00,55.6,55.6,55.44,55.44,47800.0,33.413,33.413,33.3169,33.3169,47800.0
2009-09-09 13:05:00,55.44,55.51,55.42,55.47,35300.0,33.3169,33.3589,33.3049,33.3349,35300.0
2009-09-09 13:10:00,55.48,55.56,55.46,55.55,28000.0,33.3409,33.389,33.3289,33.383,28000.0
2009-09-09 13:15:00,55.55,55.67,55.53,55.64,92700.0,33.383,33.4551,33.371,33.4371,92700.0
2009-09-09 13:20:00,55.63,55.69,55.61,55.68,37300.0,33.4311,33.4671,33.419,33.4611,37300.0
2009-09-09 13:25:00,55.67,55.68,55.56,55.58,46300.0,33.4551,33.4611,33.389,33.401,46300.0
2009-09-09 13:30:00,55.58,55.65,55.57,55.61,43400.0,33.401,33.4431,33.395,33.419,43400.0
2009-09-09 13:35:00,55.61,55.65,55.54,55.58,47400.0,33.419,33.4431,33.377,33.401,47400.0
2009-09-09 13:40:00,55.58,55.58,55.47,55.48,45300.0,33.401,33.401,33.3349,33.3409,45300.0
2009-09-09 13:45:00,55.49,55.57,55.49,55.56,31700.0,33.3469,33.395,33.3469,33.389,31700.0
2009-09-09 13:50:00,55.55,55.62,55.52,55.54,33700.0,33.383,33.425,33.3649,33.377,33700.0
2009-09-09 13:55:00,55.54,55.56,55.46,55.46,27500.0,33.377,33.389,33.3289,33.3289,27500.0
2009-09-09 14:00:00,55.48,55.54,55.44,55.45,27700.0,33.3409,33.377,33.3169,33.3229,27700.0
2009-09-09 14:05:00,55.44,55.45,55.3,55.3,61400.0,33.3169,33.3229,33.2327,33.2327,61400.0
2009-09-09 14:10:00,55.3,55.31,55.25,55.25,79800.0,33.2327,33.2387,33.2027,33.2027,79800.0
2009-09-09 14:15:00,55.25,55.26,55.13,55.17,88300.0,33.2027,33.2087,33.1306,33.1546,88300.0
2009-09-09 14:20:00,55.16,55.22,55.06,55.1,124100.0,33.1486,33.1847,33.0885,33.1125,124100.0
2009-09-09 14:25:00,55.11,55.21,55.08,55.1,63600.0,33.1186,33.1787,33.1005,33.1125,63600.0
2009-09-09 14:30:00,55.11,55.19,55.1,55.12,53800.0,33.1186,33.1666,33.1125,33.1246,53800.0
2009-09-09 14:35:00,55.12,55.13,55.05,55.05,34600.0,33.1246,33.1306,33.0825,33.0825,34600.0
2009-09-09 14:40:00,55.05,55.06,55.0,55.01,75100.0,33.0825,33.0885,33.0525,33.0585,75100.0
2009-09-09 14:45:00,55.01,55.02,54.92,55.0,57600.0,33.0585,33.0645,33.0044,33.0525,57600.0
2009-09-09 14:50:00,54.98,55.01,54.83,54.89,90500.0,33.0404,33.0585,32.9503,32.9863,90500.0
2009-09-09 14:55:00,54.89,55.01,54.85,54.98,87300.0,32.9863,33.0585,32.9623,33.0404,87300.0
2009-09-09 15:00:00,54.99,55.08,54.97,55.06,54900.0,33.0464,33.1005,33.0344,33.0885,54900.0
2009-09-09 15:05:00,55.07,55.19,55.04,55.12,84900.0,33.0945,33.1666,33.0765,33.1246,84900.0
2009-09-09 15:10:00,55.12,55.22,55.08,55.15,83700.0,33.1246,33.1847,33.1005,33.1426,83700.0
2009-09-09 15:15:00,55.14,55.16,55.11,55.12,42500.0,33.1366,33.1486,33.1186,33.1246,42500.0
2009-09-09 15:20:00,55.12,55.24,55.12,55.22,46400.0,33.1246,33.1967,33.1246,33.1847,46400.0
2009-09-09 15:25:00,55.23,55.3,55.23,55.28,66000.0,33.1907,33.2327,33.1907,33.2207,66000.0
2009-09-09 15:30:00,55.28,55.31,55.11,55.19,77200.0,33.2207,33.2387,33.1186,33.1666,77200.0
2009-09-09 15:35:00,55.19,55.2,55.11,55.18,70400.0,33.1666,33.1726,33.1186,33.1606,70400.0
2009-09-09 15:40:00,55.17,55.36,55.17,55.34,172900.0,33.1546,33.2688,33.1546,33.2568,172900.0
2009-09-09 15:45:00,55.33,55.53,55.33,55.53,115600.0,33.2508,33.371,33.2508,33.371,115600.0
2009-09-09 15:50:00,55.53,55.56,55.49,55.5,188500.0,33.371,33.389,33.3469,33.3529,188500.0
2009-09-09 15:55:00,55.5,55.51,55.39,55.42,254600.0,33.3529,33.3589,33.2868,33.3049,254600.0
2009-09-10 09:30:00,55.67,55.95,55.56,55.91,207500.0,33.4551,33.6234,33.389,33.5993,207500.0
2009-09-10 09:35:00,55.91,55.94,55.7,55.87,132200.0,33.5993,33.6173,33.4731,33.5753,132200.0
2009-09-10 09:40:00,55.87,55.94,55.71,55.71,100800.0,33.5753,33.6173,33.4791,33.4791,100800.0
2009-09-10 09:45:00,55.71,55.82,55.54,55.82,179900.0,33.4791,33.5452,33.377,33.5452,179900.0
2009-09-10 09:50:00,55.83,55.84,55.73,55.83,107100.0,33.5512,33.5573,33.4911,33.5512,107100.0
2009-09-10 09:55:00,55.83,55.85,55.63,55.67,60300.0,33.5512,33.5633,33.4311,33.4551,60300.0
2009-09-10 10:00:00,55.66,55.76,55.62,55.67,68300.0,33.4491,33.5092,33.425,33.4551,68300.0
2009-09-10 10:05:00,55.68,55.79,55.64,55.78,65300.0,33.4611,33.5272,33.4371,33.5212,65300.0
2009-09-10 10:10:00,55.79,55.81,55.73,55.78,59400.0,33.5272,33.5392,33.4911,33.5212,59400.0
2009-09-10 10:15:00,55.79,55.83,55.73,55.8,55800.0,33.5272,33.5512,33.4911,33.5332,55800.0
2009-09-10 10:20:00,55.81,55.81,55.68,55.76,74200.0,33.5392,33.5392,33.4611,33.5092,74200.0
2009-09-10 10:25:00,55.75,55.87,55.75,55.75,76800.0,33.5032,33.5753,33.5032,33.5032,76800.0
2009-09-10 10:30:00,55.75,55.76,55.66,55.68,47000.0,33.5032,33.5092,33.4491,33.4611,47000.0
2009-09-10 10:35:00,55.68,55.88,55.65,55.87,70100.0,33.4611,33.5813,33.4431,33.5753,70100.0
2009-09-10 10:40:00,55.86,55.89,55.82,55.87,59400.0,33.5693,33.5873,33.5452,33.5753,59400.0
2009-09-10 10:45:00,55.86,55.89,55.76,55.81,57100.0,33.5693,33.5873,33.5092,33.5392,57100.0
2009-09-10 10:50:00,55.81,55.87,55.71,55.77,102000.0,33.5392,33.5753,33.4791,33.5152,102000.0
2009-09-10 10:55:00,55.76,55.86,55.75,55.82,42800.0,33.5092,33.5693,33.5032,33.5452,42800.0
2009-09-10 11:00:00,55.83,55.85,55.8,55.82,67000.0,33.5512,33.5633,33.5332,33.5452,67000.0
2009-09-10 11:05:00,55.82,55.94,55.8,55.91,74100.0,33.5452,33.6173,33.5332,33.5993,74100.0
2009-09-10 11:10:00,55.91,55.92,55.85,55.87,42600.0,33.5993,33.6053,33.5633,33.5753,42600.0
2009-09-10 11:15:00,55.87,55.89,55.77,55.77,41200.0,33.5753,33.5873,33.5152,33.5152,41200.0
2009-09-10 11:20:00,55.77,55.81,55.72,55.73,43400.0,33.5152,33.5392,33.4851,33.4911,43400.0
2009-09-10 11:25:00,55.74,55.81,55.74,55.79,39800.0,33.4972,33.5392,33.4972,33.5272,39800.0
2009-09-10 11:30:00,55.78,55.86,55.77,55.81,23500.0,33.5212,33.5693,33.5152,33.5392,23500.0
2009-09-10 11:35:00,55.81,55.87,55.8,55.87,35500.0,33.5392,33.5753,33.5332,33.5753,35500.0
2009-09-10 11:40:00,55.87,55.9,55.8,55.82,50100.0,33.5753,33.5933,33.5332,33.5452,50100.0
2009-09-10 11:45:00,55.81,55.91,55.79,55.89,55500.0,33.5392,33.5993,33.5272,33.5873,55500.0
2009-09-10 11:50:00,55.9,55.9,55.79,55.83,52100.0,33.5933,33.5933,33.5272,33.5512,52100.0
2009-09-10 11:55:00,55.83,55.84,55.79,55.83,13800.0,33.5512,33.5573,33.5272,33.5512,13800.0
2009-09-10 12:00:00,55.83,55.87,55.78,55.79,47900.0,33.5512,33.5753,33.5212,33.5272,47900.0
2009-09-10 12:05:00,55.8,55.81,55.76,55.8,29700.0,33.5332,33.5392,33.5092,33.5332,29700.0
2009-09-10 12:10:00,55.81,55.83,55.79,55.83,25600.0,33.5392,33.5512,33.5272,33.5512,25600.0
2009-09-10 12:15:00,55.83,55.84,55.8,55.83,35200.0,33.5512,33.5573,33.5332,33.5512,35200.0
2009-09-10 12:20:00,55.83,55.85,55.8,55.85,37200.0,33.5512,33.5633,33.5332,33.5633,37200.0
2009-09-10 12:25:00,55.86,55.86,55.82,55.82,10400.0,33.5693,33.5693,33.5452,33.5452,10400.0
2009-09-10 12:30:00,55.82,55.87,55.82,55.85,13500.0,33.5452,33.5753,33.5452,33.5633,13500.0
2009-09-10 12:35:00,55.86,55.86,55.83,55.83,8600.0,33.5693,33.5693,33.5512,33.5512,8600.0
2009-09-10 12:40:00,55.83,55.86,55.82,55.82,22200.0,33.5512,33.5693,33.5452,33.5452,22200.0
2009-09-10 12:45:00,55.82,55.9,55.81,55.86,22400.0,33.5452,33.5933,33.5392,33.5693,22400.0
2009-09-10 12:50:00,55.86,55.89,55.86,55.89,16900.0,33.5693,33.5873,33.5693,33.5873,16900.0
2009-09-10 12:55:00,55.89,55.91,55.86,55.88,21400.0,33.5873,33.5993,33.5693,33.5813,21400.0
2009-09-10 13:00:00,55.88,55.95,55.83,55.94,48400.0,33.5813,33.6234,33.5512,33.6173,48400.0
2009-09-10 13:05:00,55.95,56.0,55.93,55.97,86200.0,33.6234,33.6534,33.6113,33.6354,86200.0
2009-09-10 13:10:00,55.97,55.97,55.93,55.94,76300.0,33.6354,33.6354,33.6113,33.6173,76300.0
2009-09-10 13:15:00,55.95,56.05,55.95,56.0,125300.0,33.6234,33.6835,33.6234,33.6534,125300.0
2009-09-10 13:20:00,56.01,56.09,56.01,56.08,40900.0,33.6594,33.7075,33.6594,33.7015,40900.0
2009-09-10 13:25:00,56.08,56.1,56.06,56.09,28500.0,33.7015,33.7135,33.6895,33.7075,28500.0
2009-09-10 13:30:00,56.1,56.16,56.1,56.14,86000.0,33.7135,33.7496,33.7135,33.7375,86000.0
2009-09-10 13:35:00,56.14,56.26,56.12,56.26,133400.0,33.7375,33.8097,33.7255,33.8097,133400.0
2009-09-10 13:40:00,56.26,56.28,56.25,56.27,96200.0,33.8097,33.8217,33.8036,33.8157,96200.0
2009-09-10 13:45:00,56.26,56.31,56.21,56.25,82400.0,33.8097,33.8397,33.7796,33.8036,82400.0
2009-09-10 13:50:00,56.26,56.44,56.25,56.43,90700.0,33.8097,33.9178,33.8036,33.9118,90700.0
2009-09-10 13:55:00,56.43,56.5,56.42,56.5,59700.0,33.9118,33.9539,33.9058,33.9539,59700.0
2009-09-10 14:00:00,56.5,56.56,56.45,56.45,57600.0,33.9539,33.9899,33.9238,33.9238,57600.0
2009-09-10 14:05:00,56.45,56.49,56.44,56.46,39300.0,33.9238,33.9479,33.9178,33.9298,39300.0
2009-09-10 14:10:00,56.47,56.5,56.43,56.43,37000.0,33.9359,33.9539,33.9118,33.9118,37000.0
2009-09-10 14:15:00,56.42,56.46,56.42,56.44,25200.0,33.9058,33.9298,33.9058,33.9178,25200.0
2009-09-10 14:20:00,56.45,56.45,56.38,56.39,30300.0,33.9238,33.9238,33.8818,33.8878,30300.0
2009-09-10 14:25:00,56.39,56.41,56.35,56.39,38400.0,33.8878,33.8998,33.8637,33.8878,38400.0
2009-09-10 14:30:00,56.39,56.4,56.31,56.31,43800.0,33.8878,33.8938,33.8397,33.8397,43800.0
2009-09-10 14:35:00,56.3,56.31,56.25,56.28,40400.0,33.8337,33.8397,33.8036,33.8217,40400.0
2009-09-10 14:40:00,56.29,56.38,56.28,56.32,62600.0,33.8277,33.8818,33.8217,33.8457,62600.0
2009-09-10 14:45:00,56.32,56.34,56.28,56.3,31000.0,33.8457,33.8577,33.8217,33.8337,31000.0
2009-09-10 14:50:00,56.29,56.3,56.25,56.26,38300.0,33.8277,33.8337,33.8036,33.8097,38300.0
2009-09-10 14:55:00,56.26,56.3,56.22,56.23,30900.0,33.8097,33.8337,33.7856,33.7916,30900.0
2009-09-10 15:00:00,56.22,56.27,56.16,56.16,51300.0,33.7856,33.8157,33.7496,33.7496,51300.0
2009-09-10 15:05:00,56.16,56.16,56.04,56.12,101400.0,33.7496,33.7496,33.6774,33.7255,101400.0
2009-09-10 15:10:00,56.11,56.14,56.08,56.13,53100.0,33.7195,33.7375,33.7015,33.7315,53100.0
2009-09-10 15:15:00,56.12,56.16,56.11,56.12,51400.0,33.7255,33.7496,33.7195,33.7255,51400.0
2009-09-10 15:20:00,56.12,56.17,56.11,56.17,45800.0,33.7255,33.7556,33.7195,33.7556,45800.0
2009-09-10 15:25:00,56.18,56.21,56.14,56.16,83700.0,33.7616,33.7796,33.7375,33.7496,83700.0
2009-09-10 15:30:00,56.16,56.22,56.15,56.22,76100.0,33.7496,33.7856,33.7435,33.7856,76100.0
2009-09-10 15:35:00,56.22,56.22,56.16,56.2,78100.0,33.7856,33.7856,33.7496,33.7736,78100.0
2009-09-10 15:40:00,56.19,56.21,56.15,56.18,105800.0,33.7676,33.7796,33.7435,33.7616,105800.0
2009-09-10 15:45:00,56.17,56.26,56.17,56.25,101500.0,33.7556,33.8097,33.7556,33.8036,101500.0
2009-09-10 15:50:00,56.26,56.33,56.24,56.27,151400.0,33.8097,33.8517,33.7976,33.8157,151400.0
2009-09-10 15:55:00,56.28,56.3,56.26,56.29,201000.0,33.8217,33.8337,33.8097,33.8277,201000.0
2009-09-11 09:30:00,57.84,58.0,57.65,57.76,491000.0,34.7592,34.8553,34.645,34.7111,491000.0
2009-09-11 09:35:00,57.79,58.15,57.65,57.9,403000.0,34.7291,34.9455,34.645,34.7952,403000.0
2009-09-11 09:40:00,57.87,57.97,57.47,57.72,250300.0,34.7772,34.8373,34.5368,34.687,250300.0
2009-09-11 09:45:00,57.68,58.03,57.68,57.87,164300.0,34.663,34.8733,34.663,34.7772,164300.0
2009-09-11 09:50:00,57.87,57.9,57.71,57.83,146400.0,34.7772,34.7952,34.681,34.7532,146400.0
2009-09-11 09:55:00,57.84,58.13,57.8,58.01,421100.0,34.7592,34.9334,34.7351,34.8613,421100.0
2009-09-11 10:00:00,58.05,58.3,58.05,58.25,302000.0,34.8854,35.0356,34.8854,35.0056,302000.0
2009-09-11 10:05:00,58.25,58.27,57.91,58.05,308400.0,35.0056,35.0176,34.8012,34.8854,308400.0
2009-09-11 10:10:00,58.06,58.32,58.0,58.3,280900.0,34.8914,35.0476,34.8553,35.0356,280900.0
2009-09-11 10:15:00,58.32,58.33,58.16,58.27,154700.0,35.0476,35.0536,34.9515,35.0176,154700.0
2009-09-11 10:20:00,58.27,58.52,58.26,58.48,249100.0,35.0176,35.1678,35.0116,35.1438,249100.0
2009-09-11 10:25:00,58.47,58.48,58.24,58.34,122000.0,35.1378,35.1438,34.9995,35.0596,122000.0
2009-09-11 10:30:00,58.33,58.43,58.32,58.42,67400.0,35.0536,35.1137,35.0476,35.1077,67400.0
2009-09-11 10:35:00,58.42,58.58,58.37,58.4,106400.0,35.1077,35.2039,35.0777,35.0957,106400.0
2009-09-11 10:40:00,58.42,58.45,58.37,58.38,74000.0,35.1077,35.1257,35.0777,35.0837,74000.0
2009-09-11 10:45:00,58.4,58.48,58.38,58.43,51500.0,35.0957,35.1438,35.0837,35.1137,51500.0
2009-09-11 10:50:00,58.43,58.47,58.36,58.46,86800.0,35.1137,35.1378,35.0717,35.1318,86800.0
2009-09-11 10:55:00,58.46,58.6,58.46,58.53,81200.0,35.1318,35.2159,35.1318,35.1738,81200.0
2009-09-11 11:00:00,58.53,58.6,58.47,58.54,77500.0,35.1738,35.2159,35.1378,35.1798,77500.0
2009-09-11 11:05:00,58.55,58.7,58.54,58.65,85200.0,35.1858,35.276,35.1798,35.2459,85200.0
2009-09-11 11:10:00,58.66,58.73,58.64,58.71,62800.0,35.2519,35.294,35.2399,35.282,62800.0
2009-09-11 11:15:00,58.71,58.75,58.66,58.71,129500.0,35.282,35.306,35.2519,35.282,129500.0
2009-09-11 11:20:00,58.72,58.73,58.66,58.72,205400.0,35.288,35.294,35.2519,35.288,205400.0
2009-09-11 11:25:00,58.72,58.73,58.67,58.7,170300.0,35.288,35.294,35.258,35.276,170300.0
2009-09-11 11:30:00,58.69,58.75,58.68,58.74,99200.0,35.27,35.306,35.264,35.3,99200.0
2009-09-11 11:35:00,58.73,58.75,58.71,58.74,75200.0,35.294,35.306,35.282,35.3,75200.0
2009-09-11 11:40:00,58.74,58.79,58.7,58.7,155500.0,35.3,35.3301,35.276,35.276,155500.0
2009-09-11 11:45:00,58.7,58.71,58.55,58.59,341300.0,35.276,35.282,35.1858,35.2099,341300.0
2009-09-11 11:50:00,58.58,58.6,58.57,58.58,96700.0,35.2039,35.2159,35.1979,35.2039,96700.0
2009-09-11 11:55:00,58.58,58.7,58.58,58.69,109700.0,35.2039,35.276,35.2039,35.27,109700.0
2009-09-11 12:00:00,58.69,58.7,58.49,58.58,121800.0,35.27,35.276,35.1498,35.2039,121800.0
2009-09-11 12:05:00,58.58,58.75,58.57,58.74,99500.0,35.2039,35.306,35.1979,35.3,99500.0
2009-09-11 12:10:00,58.74,58.85,58.72,58.85,78700.0,35.3,35.3661,35.288,35.3661,78700.0
2009-09-11 12:15:00,58.84,58.85,58.79,58.83,66600.0,35.3601,35.3661,35.3301,35.3541,66600.0
2009-09-11 12:20:00,58.83,58.83,58.76,58.78,59600.0,35.3541,35.3541,35.312,35.3241,59600.0
2009-09-11 12:25:00,58.78,58.82,58.73,58.76,311000.0,35.3241,35.3481,35.294,35.312,311000.0
2009-09-11 12:30:00,58.76,58.77,58.67,58.67,84900.0,35.312,35.318,35.258,35.258,84900.0
2009-09-11 12:35:00,58.66,58.69,58.38,58.4,135700.0,35.2519,35.27,35.0837,35.0957,135700.0
2009-09-11 12:40:00,58.4,58.44,58.36,58.4,84200.0,35.0957,35.1197,35.0717,35.0957,84200.0
2009-09-11 12:45:00,58.4,58.41,58.29,58.33,133300.0,35.0957,35.1017,35.0296,35.0536,133300.0
2009-09-11 12:50:00,58.33,58.38,58.3,58.36,108700.0,35.0536,35.0837,35.0356,35.0717,108700.0
2009-09-11 12:55:00,58.36,58.43,58.33,58.33,37700.0,35.0717,35.1137,35.0536,35.0536,37700.0
2009-09-11 13:00:00,58.33,58.36,58.26,58.26,32600.0,35.0536,35.0717,35.0116,35.0116,32600.0
2009-09-11 13:05:00,58.25,58.26,58.1,58.16,84400.0,35.0056,35.0116,34.9154,34.9515,84400.0
2009-09-11 13:10:00,58.16,58.37,58.15,58.32,97200.0,34.9515,35.0777,34.9455,35.0476,97200.0
2009-09-11 13:15:00,58.37,58.46,58.32,58.4,112100.0,35.0777,35.1318,35.0476,35.0957,112100.0
2009-09-11 13:20:00,58.4,58.42,58.36,58.4,42100.0,35.0957,35.1077,35.0717,35.0957,42100.0
2009-09-11 13:25:00,58.4,58.41,58.31,58.31,41600.0,35.0957,35.1017,35.0416,35.0416,41600.0
2009-09-11 13:30:00,58.31,58.41,58.29,58.32,84400.0,35.0416,35.1017,35.0296,35.0476,84400.0
2009-09-11 13:35:00,58.3,58.34,58.25,58.3,84800.0,35.0356,35.0596,35.0056,35.0356,84800.0
2009-09-11 13:40:00,58.29,58.36,58.26,58.32,131000.0,35.0296,35.0717,35.0116,35.0476,131000.0
2009-09-11 13:45:00,58.32,58.4,58.29,58.34,69400.0,35.0476,35.0957,35.0296,35.0596,69400.0
2009-09-11 13:50:00,58.36,58.46,58.36,58.39,54400.0,35.0717,35.1318,35.0717,35.0897,54400.0
2009-09-11 13:55:00,58.38,58.4,58.3,58.31,62100.0,35.0837,35.0957,35.0356,35.0416,62100.0
2009-09-11 14:00:00,58.31,58.38,58.25,58.36,111700.0,35.0416,35.0837,35.0056,35.0717,111700.0
2009-09-11 14:05:00,58.35,58.35,58.18,58.24,169400.0,35.0656,35.0656,34.9635,34.9995,169400.0
2009-09-11 14:10:00,58.26,58.42,58.22,58.42,121000.0,35.0116,35.1077,34.9875,35.1077,121000.0
2009-09-11 14:15:00,58.42,58.55,58.42,58.55,124400.0,35.1077,35.1858,35.1077,35.1858,124400.0
2009-09-11 14:20:00,58.54,58.57,58.43,58.48,113700.0,35.1798,35.1979,35.1137,35.1438,113700.0
2009-09-11 14:25:00,58.47,58.63,58.42,58.62,86700.0,35.1378,35.2339,35.1077,35.2279,86700.0
2009-09-11 14:30:00,58.62,58.7,58.59,58.67,124200.0,35.2279,35.276,35.2099,35.258,124200.0
2009-09-11 14:35:00,58.68,58.7,58.64,58.68,72200.0,35.264,35.276,35.2399,35.264,72200.0
2009-09-11 14:40:00,58.68,58.73,58.6,58.63,127800.0,35.264,35.294,35.2159,35.2339,127800.0
2009-09-11 14:45:00,58.64,58.7,58.58,58.6,99600.0,35.2399,35.276,35.2039,35.2159,99600.0
2009-09-11 14:50:00,58.61,58.61,58.47,58.55,93800.0,35.2219,35.2219,35.1378,35.1858,93800.0
2009-09-11 14:55:00,58.56,58.57,58.4,58.45,102500.0,35.1918,35.1979,35.0957,35.1257,102500.0
2009-09-11 15:00:00,58.46,58.46,58.35,58.39,104000.0,35.1318,35.1318,35.0656,35.0897,104000.0
2009-09-11 15:05:00,58.4,58.47,58.4,58.45,84300.0,35.0957,35.1378,35.0957,35.1257,84300.0
2009-09-11 15:10:00,58.45,58.63,58.45,58.62,102300.0,35.1257,35.2339,35.1257,35.2279,102300.0
2009-09-11 15:15:00,58.63,58.7,58.61,58.7,131600.0,35.2339,35.276,35.2219,35.276,131600.0
2009-09-11 15:20:00,58.69,58.81,58.61,58.8,213000.0,35.27,35.3421,35.2219,35.3361,213000.0
2009-09-11 15:25:00,58.8,58.85,58.75,58.85,123400.0,35.3361,35.3661,35.306,35.3661,123400.0
2009-09-11 15:30:00,58.84,58.86,58.77,58.8,139800.0,35.3601,35.3721,35.318,35.3361,139800.0
2009-09-11 15:35:00,58.82,58.82,58.78,58.8,198100.0,35.3481,35.3481,35.3241,35.3361,198100.0
2009-09-11 15:40:00,58.8,58.9,58.78,58.9,212700.0,35.3361,35.3962,35.3241,35.3962,212700.0
2009-09-11 15:45:00,58.9,58.92,58.84,58.89,213500.0,35.3962,35.4082,35.3601,35.3902,213500.0
2009-09-11 15:50:00,58.89,58.89,58.78,58.84,294100.0,35.3902,35.3902,35.3241,35.3601,294100.0
2009-09-11 15:55:00,58.84,58.85,58.79,58.79,442500.0,35.3601,35.3661,35.3301,35.3301,442500.0
2009-09-14 09:30:00,58.54,58.99,58.51,58.88,146600.0,35.1798,35.4503,35.1618,35.3842,146600.0
2009-09-14 09:35:00,58.9,58.92,58.54,58.6,90000.0,35.3962,35.4082,35.1798,35.2159,90000.0
2009-09-14 09:40:00,58.58,58.76,58.58,58.65,82500.0,35.2039,35.312,35.2039,35.2459,82500.0
2009-09-14 09:45:00,58.67,58.77,58.48,58.56,72900.0,35.258,35.318,35.1438,35.1918,72900.0
2009-09-14 09:50:00,58.53,58.58,58.42,58.49,113000.0,35.1738,35.2039,35.1077,35.1498,113000.0
2009-09-14 09:55:00,58.5,58.58,58.37,58.58,53300.0,35.1558,35.2039,35.0777,35.2039,53300.0
2009-09-14 10:00:00,58.57,58.57,58.26,58.27,81400.0,35.1979,35.1979,35.0116,35.0176,81400.0
2009-09-14 10:05:00,58.27,58.39,58.26,58.36,81600.0,35.0176,35.0897,35.0116,35.0717,81600.0
2009-09-14 10:10:00,58.35,58.43,58.23,58.41,95100.0,35.0656,35.1137,34.9935,35.1017,95100.0
2009-09-14 10:15:00,58.41,58.67,58.39,58.63,149600.0,35.1017,35.258,35.0897,35.2339,149600.0
2009-09-14 10:20:00,58.63,58.73,58.53,58.54,80100.0,35.2339,35.294,35.1738,35.1798,80100.0
2009-09-14 10:25:00,58.54,58.62,58.49,58.51,46600.0,35.1798,35.2279,35.1498,35.1618,46600.0
2009-09-14 10:30:00,58.49,58.57,58.46,58.57,27800.0,35.1498,35.1979,35.1318,35.1979,27800.0
2009-09-14 10:35:00,58.58,58.59,58.5,58.56,34400.0,35.2039,35.2099,35.1558,35.1918,34400.0
2009-09-14 10:40:00,58.57,58.8,58.53,58.8,68400.0,35.1979,35.3361,35.1738,35.3361,68400.0
2009-09-14 10:45:00,58.8,58.85,58.7,58.71,71500.0,35.3361,35.3661,35.276,35.282,71500.0
2009-09-14 10:50:00,58.71,58.79,58.66,58.73,69300.0,35.282,35.3301,35.2519,35.294,69300.0
2009-09-14 10:55:00,58.72,58.72,58.54,58.56,78300.0,35.288,35.288,35.1798,35.1918,78300.0
2009-09-14 11:00:00,58.55,58.62,58.49,58.62,42000.0,35.1858,35.2279,35.1498,35.2279,42000.0
2009-09-14 11:05:00,58.61,58.62,58.48,58.57,45200.0,35.2219,35.2279,35.1438,35.1979,45200.0
2009-09-14 11:10:00,58.57,58.65,58.54,58.64,32500.0,35.1979,35.2459,35.1798,35.2399,32500.0
2009-09-14 11:15:00,58.65,58.7,58.62,58.68,48100.0,35.2459,35.276,35.2279,35.264,48100.0
2009-09-14 11:20:00,58.67,58.68,58.57,58.59,43400.0,35.258,35.264,35.1979,35.2099,43400.0
2009-09-14 11:25:00,58.58,58.64,58.55,58.64,28600.0,35.2039,35.2399,35.1858,35.2399,28600.0
2009-09-14 11:30:00,58.64,58.68,58.63,58.66,18700.0,35.2399,35.264,35.2339,35.2519,18700.0
2009-09-14 11:35:00,58.66,58.67,58.58,58.61,24400.0,35.2519,35.258,35.2039,35.2219,24400.0
2009-09-14 11:40:00,58.62,58.66,58.53,58.66,34300.0,35.2279,35.2519,35.1738,35.2519,34300.0
2009-09-14 11:45:00,58.66,58.73,58.66,58.69,56100.0,35.2519,35.294,35.2519,35.27,56100.0
2009-09-14 11:50:00,58.69,58.78,58.67,58.77,40100.0,35.27,35.3241,35.258,35.318,40100.0
2009-09-14 11:55:00,58.76,58.77,58.62,58.63,32500.0,35.312,35.318,35.2279,35.2339,32500.0
2009-09-14 12:00:00,58.64,58.75,58.63,58.71,24900.0,35.2399,35.306,35.2339,35.282,24900.0
2009-09-14 12:05:00,58.71,58.72,58.63,58.63,22200.0,35.282,35.288,35.2339,35.2339,22200.0
2009-09-14 12:10:00,58.63,58.64,58.57,58.58,13800.0,35.2339,35.2399,35.1979,35.2039,13800.0
2009-09-14 12:15:00,58.57,58.57,58.5,58.5,10700.0,35.1979,35.1979,35.1558,35.1558,10700.0
2009-09-14 12:20:00,58.51,58.62,58.5,58.59,22800.0,35.1618,35.2279,35.1558,35.2099,22800.0
2009-09-14 12:25:00,58.6,58.61,58.56,58.56,22500.0,35.2159,35.2219,35.1918,35.1918,22500.0
2009-09-14 12:30:00,58.56,58.56,58.49,58.54,14800.0,35.1918,35.1918,35.1498,35.1798,14800.0
2009-09-14 12:35:00,58.55,58.58,58.53,58.54,21800.0,35.1858,35.2039,35.1738,35.1798,21800.0
2009-09-14 12:40:00,58.53,58.59,58.51,58.59,26700.0,35.1738,35.2099,35.1618,35.2099,26700.0
2009-09-14 12:45:00,58.59,58.62,58.58,58.61,13300.0,35.2099,35.2279,35.2039,35.2219,13300.0
2009-09-14 12:50:00,58.61,58.65,58.55,58.64,20700.0,35.2219,35.2459,35.1858,35.2399,20700.0
2009-09-14 12:55:00,58.63,58.65,58.56,58.62,19800.0,35.2339,35.2459,35.1918,35.2279,19800.0
2009-09-14 13:00:00,58.63,58.63,58.55,58.59,30500.0,35.2339,35.2339,35.1858,35.2099,30500.0
2009-09-14 13:05:00,58.59,58.61,58.56,58.56,17800.0,35.2099,35.2219,35.1918,35.1918,17800.0
2009-09-14 13:10:00,58.57,58.63,58.57,58.62,17300.0,35.1979,35.2339,35.1979,35.2279,17300.0
2009-09-14 13:15:00,58.62,58.69,58.6,58.64,66500.0,35.2279,35.27,35.2159,35.2399,66500.0
2009-09-14 13:20:00,58.65,58.73,58.63,58.73,44500.0,35.2459,35.294,35.2339,35.294,44500.0
2009-09-14 13:25:00,58.72,58.83,58.72,58.81,27900.0,35.288,35.3541,35.288,35.3421,27900.0
2009-09-14 13:30:00,58.8,58.87,58.8,58.85,44900.0,35.3361,35.3781,35.3361,35.3661,44900.0
2009-09-14 13:35:00,58.86,58.9,58.83,58.9,35800.0,35.3721,35.3962,35.3541,35.3962,35800.0
2009-09-14 13:40:00,58.9,58.91,58.81,58.82,22100.0,35.3962,35.4022,35.3421,35.3481,22100.0
2009-09-14 13:45:00,58.81,58.87,58.81,58.86,29900.0,35.3421,35.3781,35.3421,35.3721,29900.0
2009-09-14 13:50:00,58.86,58.93,58.81,58.86,50300.0,35.3721,35.4142,35.3421,35.3721,50300.0
2009-09-14 13:55:00,58.87,58.94,58.83,58.91,48200.0,35.3781,35.4202,35.3541,35.4022,48200.0
2009-09-14 14:00:00,58.92,58.97,58.89,58.94,81800.0,35.4082,35.4382,35.3902,35.4202,81800.0
2009-09-14 14:05:00,58.95,58.98,58.93,58.97,27900.0,35.4262,35.4442,35.4142,35.4382,27900.0
2009-09-14 14:10:00,58.97,58.99,58.96,58.99,57700.0,35.4382,35.4503,35.4322,35.4503,57700.0
2009-09-14 14:15:00,58.99,58.99,58.95,58.99,23500.0,35.4503,35.4503,35.4262,35.4503,23500.0
2009-09-14 14:20:00,58.98,59.07,58.98,59.01,127500.0,35.4442,35.4983,35.4442,35.4623,127500.0
2009-09-14 14:25:00,59.01,59.22,59.0,59.2,78800.0,35.4623,35.5885,35.4563,35.5765,78800.0
2009-09-14 14:30:00,59.2,59.27,59.19,59.23,72200.0,35.5765,35.6185,35.5704,35.5945,72200.0
2009-09-14 14:35:00,59.23,59.27,59.21,59.23,60700.0,35.5945,35.6185,35.5825,35.5945,60700.0
2009-09-14 14:40:00,59.22,59.22,59.13,59.13,69100.0,35.5885,35.5885,35.5344,35.5344,69100.0
2009-09-14 14:45:00,59.13,59.15,59.08,59.11,61000.0,35.5344,35.5464,35.5043,35.5224,61000.0
2009-09-14 14:50:00,59.11,59.12,59.02,59.02,52200.0,35.5224,35.5284,35.4683,35.4683,52200.0
2009-09-14 14:55:00,59.01,59.11,58.99,59.07,57700.0,35.4623,35.5224,35.4503,35.4983,57700.0
2009-09-14 15:00:00,59.06,59.1,59.02,59.05,36200.0,35.4923,35.5164,35.4683,35.4863,36200.0
2009-09-14 15:05:00,59.06,59.08,58.99,59.06,53200.0,35.4923,35.5043,35.4503,35.4923,53200.0
2009-09-14 15:10:00,59.05,59.08,59.0,59.0,63700.0,35.4863,35.5043,35.4563,35.4563,63700.0
2009-09-14 15:15:00,59.0,59.02,58.96,59.0,59300.0,35.4563,35.4683,35.4322,35.4563,59300.0
2009-09-14 15:20:00,59.0,59.03,58.97,58.99,73400.0,35.4563,35.4743,35.4382,35.4503,73400.0
2009-09-14 15:25:00,58.99,59.09,58.99,59.05,106500.0,35.4503,35.5104,35.4503,35.4863,106500.0
2009-09-14 15:30:00,59.06,59.15,59.05,59.11,68600.0,35.4923,35.5464,35.4863,35.5224,68600.0
2009-09-14 15:35:00,59.1,59.14,59.09,59.11,65600.0,35.5164,35.5404,35.5104,35.5224,65600.0
2009-09-14 15:40:00,59.11,59.16,59.1,59.13,113900.0,35.5224,35.5524,35.5164,35.5344,113900.0
2009-09-14 15:45:00,59.13,59.19,59.12,59.17,109700.0,35.5344,35.5704,35.5284,35.5584,109700.0
2009-09-14 15:50:00,59.17,59.19,59.15,59.18,179200.0,35.5584,35.5704,35.5464,35.5644,179200.0
2009-09-14 15:55:00,59.17,59.24,59.17,59.19,200800.0,35.5584,35.6005,35.5584,35.5704,200800.0
2009-09-15 09:30:00,59.28,59.5,59.0,59.37,132200.0,35.6245,35.7567,35.4563,35.6786,132200.0
2009-09-15 09:35:00,59.34,59.41,59.26,59.41,99200.0,35.6606,35.7027,35.6125,35.7027,99200.0
2009-09-15 09:40:00,59.41,59.42,59.22,59.26,92400.0,35.7027,35.7087,35.5885,35.6125,92400.0
2009-09-15 09:45:00,59.27,59.42,59.27,59.37,106600.0,35.6185,35.7087,35.6185,35.6786,106600.0
2009-09-15 09:50:00,59.37,59.42,59.09,59.1,198900.0,35.6786,35.7087,35.5104,35.5164,198900.0
2009-09-15 09:55:00,59.12,59.18,59.01,59.15,76100.0,35.5284,35.5644,35.4623,35.5464,76100.0
2009-09-15 10:00:00,59.13,59.24,59.1,59.11,164300.0,35.5344,35.6005,35.5164,35.5224,164300.0
2009-09-15 10:05:00,59.11,59.36,59.1,59.36,99700.0,35.5224,35.6726,35.5164,35.6726,99700.0
2009-09-15 10:10:00,59.36,59.5,59.25,59.25,95400.0,35.6726,35.7567,35.6065,35.6065,95400.0
2009-09-15 10:15:00,59.25,59.43,59.17,59.43,72000.0,35.6065,35.7147,35.5584,35.7147,72000.0
2009-09-15 10:20:00,59.42,59.42,59.16,59.17,60000.0,35.7087,35.7087,35.5524,35.5584,60000.0
2009-09-15 10:25:00,59.17,59.21,59.1,59.16,101000.0,35.5584,35.5825,35.5164,35.5524,101000.0
2009-09-15 10:30:00,59.2,59.37,59.2,59.2,33700.0,35.5765,35.6786,35.5765,35.5765,33700.0
2009-09-15 10:35:00,59.21,59.22,59.12,59.14,41200.0,35.5825,35.5885,35.5284,35.5404,41200.0
2009-09-15 10:40:00,59.12,59.23,59.1,59.13,55900.0,35.5284,35.5945,35.5164,35.5344,55900.0
2009-09-15 10:45:00,59.11,59.19,59.1,59.12,29800.0,35.5224,35.5704,35.5164,35.5284,29800.0
2009-09-15 10:50:00,59.12,59.13,59.0,59.01,39800.0,35.5284,35.5344,35.4563,35.4623,39800.0
2009-09-15 10:55:00,59.02,59.08,58.96,59.06,36300.0,35.4683,35.5043,35.4322,35.4923,36300.0
2009-09-15 11:00:00,59.06,59.1,59.0,59.0,60500.0,35.4923,35.5164,35.4563,35.4563,60500.0
2009-09-15 11:05:00,59.0,59.06,58.97,59.04,28900.0,35.4563,35.4923,35.4382,35.4803,28900.0
2009-09-15 11:10:00,59.05,59.06,58.97,59.01,25000.0,35.4863,35.4923,35.4382,35.4623,25000.0
2009-09-15 11:15:00,59.01,59.05,58.98,59.02,42100.0,35.4623,35.4863,35.4442,35.4683,42100.0
2009-09-15 11:20:00,59.02,59.04,58.94,58.94,27400.0,35.4683,35.4803,35.4202,35.4202,27400.0
2009-09-15 11:25:00,58.93,58.95,58.87,58.9,47200.0,35.4142,35.4262,35.3781,35.3962,47200.0
2009-09-15 11:30:00,58.9,58.94,58.86,58.88,25600.0,35.3962,35.4202,35.3721,35.3842,25600.0
2009-09-15 11:35:00,58.88,59.03,58.88,58.99,27400.0,35.3842,35.4743,35.3842,35.4503,27400.0
2009-09-15 11:40:00,59.0,59.03,58.96,59.01,12000.0,35.4563,35.4743,35.4322,35.4623,12000.0
2009-09-15 11:45:00,59.02,59.14,59.01,59.13,28700.0,35.4683,35.5404,35.4623,35.5344,28700.0
2009-09-15 11:50:00,59.12,59.16,59.08,59.1,23600.0,35.5284,35.5524,35.5043,35.5164,23600.0
2009-09-15 11:55:00,59.1,59.23,59.08,59.1,41800.0,35.5164,35.5945,35.5043,35.5164,41800.0
2009-09-15 12:00:00,59.1,59.27,59.09,59.26,46400.0,35.5164,35.6185,35.5104,35.6125,46400.0
2009-09-15 12:05:00,59.26,59.34,59.25,59.26,47600.0,35.6125,35.6606,35.6065,35.6125,47600.0
2009-09-15 12:10:00,59.25,59.29,59.23,59.26,25700.0,35.6065,35.6305,35.5945,35.6125,25700.0
2009-09-15 12:15:00,59.27,59.27,59.2,59.23,20200.0,35.6185,35.6185,35.5765,35.5945,20200.0
2009-09-15 12:20:00,59.24,59.25,59.21,59.24,24400.0,35.6005,35.6065,35.5825,35.6005,24400.0
2009-09-15 12:25:00,59.24,59.27,59.23,59.25,10800.0,35.6005,35.6185,35.5945,35.6065,10800.0
2009-09-15 12:30:00,59.26,59.26,59.11,59.13,41600.0,35.6125,35.6125,35.5224,35.5344,41600.0
2009-09-15 12:35:00,59.11,59.15,59.08,59.14,22700.0,35.5224,35.5464,35.5043,35.5404,22700.0
2009-09-15 12:40:00,59.13,59.23,59.12,59.21,32900.0,35.5344,35.5945,35.5284,35.5825,32900.0
2009-09-15 12:45:00,59.22,59.24,59.19,59.22,25600.0,35.5885,35.6005,35.5704,35.5885,25600.0
2009-09-15 12:50:00,59.21,59.27,59.19,59.24,25800.0,35.5825,35.6185,35.5704,35.6005,25800.0
2009-09-15 12:55:00,59.24,59.25,59.17,59.22,34300.0,35.6005,35.6065,35.5584,35.5885,34300.0
2009-09-15 13:00:00,59.22,59.24,59.17,59.22,37100.0,35.5885,35.6005,35.5584,35.5885,37100.0
2009-09-15 13:05:00,59.21,59.24,59.19,59.23,30900.0,35.5825,35.6005,35.5704,35.5945,30900.0
2009-09-15 13:10:00,59.23,59.42,59.23,59.37,51100.0,35.5945,35.7087,35.5945,35.6786,51100.0
2009-09-15 13:15:00,59.38,59.42,59.38,59.4,37300.0,35.6846,35.7087,35.6846,35.6966,37300.0
2009-09-15 13:20:00,59.41,59.42,59.35,59.4,34400.0,35.7027,35.7087,35.6666,35.6966,34400.0
2009-09-15 13:25:00,59.39,59.4,59.28,59.34,32400.0,35.6906,35.6966,35.6245,35.6606,32400.0
2009-09-15 13:30:00,59.34,59.38,59.33,59.36,27800.0,35.6606,35.6846,35.6546,35.6726,27800.0
2009-09-15 13:35:00,59.37,59.39,59.34,59.35,33200.0,35.6786,35.6906,35.6606,35.6666,33200.0
2009-09-15 13:40:00,59.35,59.36,59.28,59.33,37300.0,35.6666,35.6726,35.6245,35.6546,37300.0
2009-09-15 13:45:00,59.32,59.34,59.32,59.34,11800.0,35.6486,35.6606,35.6486,35.6606,11800.0
2009-09-15 13:50:00,59.34,59.37,59.28,59.31,30600.0,35.6606,35.6786,35.6245,35.6426,30600.0
2009-09-15 13:55:00,59.31,59.4,59.31,59.36,14300.0,35.6426,35.6966,35.6426,35.6726,14300.0
2009-09-15 14:00:00,59.36,59.38,59.28,59.3,25900.0,35.6726,35.6846,35.6245,35.6366,25900.0
2009-09-15 14:05:00,59.3,59.35,59.3,59.31,35500.0,35.6366,35.6666,35.6366,35.6426,35500.0
2009-09-15 14:10:00,59.32,59.33,59.3,59.31,17900.0,35.6486,35.6546,35.6366,35.6426,17900.0
2009-09-15 14:15:00,59.3,59.38,59.3,59.36,27400.0,35.6366,35.6846,35.6366,35.6726,27400.0
2009-09-15 14:20:00,59.35,59.4,59.35,59.36,20600.0,35.6666,35.6966,35.6666,35.6726,20600.0
2009-09-15 14:25:00,59.37,59.42,59.36,59.36,24300.0,35.6786,35.7087,35.6726,35.6726,24300.0
2009-09-15 14:30:00,59.37,59.37,59.3,59.31,36100.0,35.6786,35.6786,35.6366,35.6426,36100.0
2009-09-15 14:35:00,59.3,59.3,59.2,59.24,61300.0,35.6366,35.6366,35.5765,35.6005,61300.0
2009-09-15 14:40:00,59.24,59.26,59.2,59.25,41300.0,35.6005,35.6125,35.5765,35.6065,41300.0
2009-09-15 14:45:00,59.24,59.26,59.14,59.14,66000.0,35.6005,35.6125,35.5404,35.5404,66000.0
2009-09-15 14:50:00,59.14,59.2,59.14,59.18,52400.0,35.5404,35.5765,35.5404,35.5644,52400.0
2009-09-15 14:55:00,59.18,59.25,59.16,59.22,56900.0,35.5644,35.6065,35.5524,35.5885,56900.0
2009-09-15 15:00:00,59.22,59.28,59.19,59.23,35600.0,35.5885,35.6245,35.5704,35.5945,35600.0
2009-09-15 15:05:00,59.23,59.24,59.17,59.21,33900.0,35.5945,35.6005,35.5584,35.5825,33900.0
2009-09-15 15:10:00,59.22,59.27,59.21,59.24,39900.0,35.5885,35.6185,35.5825,35.6005,39900.0
2009-09-15 15:15:00,59.24,59.29,59.21,59.28,45500.0,35.6005,35.6305,35.5825,35.6245,45500.0
2009-09-15 15:20:00,59.29,59.39,59.27,59.35,60300.0,35.6305,35.6906,35.6185,35.6666,60300.0
2009-09-15 15:25:00,59.36,59.37,59.28,59.31,46200.0,35.6726,35.6786,35.6245,35.6426,46200.0
2009-09-15 15:30:00,59.32,59.34,59.27,59.28,95600.0,35.6486,35.6606,35.6185,35.6245,95600.0
2009-09-15 15:35:00,59.28,59.33,59.24,59.26,59400.0,35.6245,35.6546,35.6005,35.6125,59400.0
2009-09-15 15:40:00,59.25,59.26,59.16,59.22,120300.0,35.6065,35.6125,35.5524,35.5885,120300.0
2009-09-15 15:45:00,59.22,59.28,59.2,59.24,112500.0,35.5885,35.6245,35.5765,35.6005,112500.0
2009-09-15 15:50:00,59.25,59.33,59.23,59.31,131300.0,35.6065,35.6546,35.5945,35.6426,131300.0
2009-09-15 15:55:00,59.32,59.35,59.26,59.26,192400.0,35.6486,35.6666,35.6125,35.6125,192400.0
2009-09-16 09:30:00,59.63,59.63,59.34,59.44,88200.0,35.8349,35.8349,35.6606,35.7207,88200.0
2009-09-16 09:35:00,59.43,59.43,59.12,59.29,82000.0,35.7147,35.7147,35.5284,35.6305,82000.0
2009-09-16 09:40:00,59.29,59.3,59.0,59.04,68500.0,35.6305,35.6366,35.4563,35.4803,68500.0
2009-09-16 09:45:00,59.07,59.07,58.85,58.96,52200.0,35.4983,35.4983,35.3661,35.4322,52200.0
2009-09-16 09:50:00,58.96,58.96,58.71,58.73,55100.0,35.4322,35.4322,35.282,35.294,55100.0
2009-09-16 09:55:00,58.74,59.05,58.68,59.01,73000.0,35.3,35.4863,35.264,35.4623,73000.0
2009-09-16 10:00:00,58.99,59.19,58.99,59.11,45700.0,35.4503,35.5704,35.4503,35.5224,45700.0
2009-09-16 10:05:00,59.09,59.27,59.09,59.18,38700.0,35.5104,35.6185,35.5104,35.5644,38700.0
2009-09-16 10:10:00,59.18,59.23,59.01,59.03,42700.0,35.5644,35.5945,35.4623,35.4743,42700.0
2009-09-16 10:15:00,59.06,59.18,59.05,59.1,66300.0,35.4923,35.5644,35.4863,35.5164,66300.0
2009-09-16 10:20:00,59.08,59.08,58.92,58.96,48900.0,35.5043,35.5043,35.4082,35.4322,48900.0
2009-09-16 10:25:00,58.96,59.05,58.86,59.04,21600.0,35.4322,35.4863,35.3721,35.4803,21600.0
2009-09-16 10:30:00,59.06,59.24,59.04,59.13,44300.0,35.4923,35.6005,35.4803,35.5344,44300.0
2009-09-16 10:35:00,59.15,59.17,59.03,59.07,23600.0,35.5464,35.5584,35.4743,35.4983,23600.0
2009-09-16 10:40:00,59.09,59.21,59.05,59.21,33700.0,35.5104,35.5825,35.4863,35.5825,33700.0
2009-09-16 10:45:00,59.22,59.31,59.17,59.17,24900.0,35.5885,35.6426,35.5584,35.5584,24900.0
2009-09-16 10:50:00,59.17,59.25,59.14,59.2,23300.0,35.5584,35.6065,35.5404,35.5765,23300.0
2009-09-16 10:55:00,59.21,59.26,59.17,59.2,20500.0,35.5825,35.6125,35.5584,35.5765,20500.0
2009-09-16 11:00:00,59.18,59.18,59.1,59.1,15800.0,35.5644,35.5644,35.5164,35.5164,15800.0
2009-09-16 11:05:00,59.1,59.13,58.97,59.01,26700.0,35.5164,35.5344,35.4382,35.4623,26700.0
2009-09-16 11:10:00,59.04,59.06,59.0,59.0,17900.0,35.4803,35.4923,35.4563,35.4563,17900.0
2009-09-16 11:15:00,59.01,59.04,58.96,58.98,18600.0,35.4623,35.4803,35.4322,35.4442,18600.0
2009-09-16 11:20:00,58.99,59.02,58.88,58.93,24400.0,35.4503,35.4683,35.3842,35.4142,24400.0
2009-09-16 11:25:00,58.94,58.99,58.88,58.89,28200.0,35.4202,35.4503,35.3842,35.3902,28200.0
2009-09-16 11:30:00,58.88,58.98,58.88,58.92,37900.0,35.3842,35.4442,35.3842,35.4082,37900.0
2009-09-16 11:35:00,58.91,58.94,58.85,58.89,61100.0,35.4022,35.4202,35.3661,35.3902,61100.0
2009-09-16 11:40:00,58.88,58.93,58.81,58.9,53100.0,35.3842,35.4142,35.3421,35.3962,53100.0
2009-09-16 11:45:00,58.91,58.92,58.84,58.85,35000.0,35.4022,35.4082,35.3601,35.3661,35000.0
2009-09-16 11:50:00,58.85,58.87,58.77,58.77,31200.0,35.3661,35.3781,35.318,35.318,31200.0
2009-09-16 11:55:00,58.77,58.88,58.77,58.81,51800.0,35.318,35.3842,35.318,35.3421,51800.0
2009-09-16 12:00:00,58.81,58.95,58.81,58.86,98800.0,35.3421,35.4262,35.3421,35.3721,98800.0
2009-09-16 12:05:00,58.86,59.07,58.84,58.97,52100.0,35.3721,35.4983,35.3601,35.4382,52100.0
2009-09-16 12:10:00,58.98,59.06,58.94,59.01,38700.0,35.4442,35.4923,35.4202,35.4623,38700.0
2009-09-16 12:15:00,59.02,59.04,58.96,59.0,63600.0,35.4683,35.4803,35.4322,35.4563,63600.0
2009-09-16 12:20:00,59.0,59.01,59.0,59.0,74300.0,35.4563,35.4623,35.4563,35.4563,74300.0
2009-09-16 12:25:00,59.01,59.05,58.94,58.97,155800.0,35.4623,35.4863,35.4202,35.4382,155800.0
2009-09-16 12:30:00,58.98,59.0,58.87,58.91,34800.0,35.4442,35.4563,35.3781,35.4022,34800.0
2009-09-16 12:35:00,58.92,58.92,58.81,58.83,21000.0,35.4082,35.4082,35.3421,35.3541,21000.0
2009-09-16 12:40:00,58.83,58.91,58.83,58.89,12100.0,35.3541,35.4022,35.3541,35.3902,12100.0
2009-09-16 12:45:00,58.88,58.93,58.88,58.93,13800.0,35.3842,35.4142,35.3842,35.4142,13800.0
2009-09-16 12:50:00,58.93,58.94,58.86,58.87,45700.0,35.4142,35.4202,35.3721,35.3781,45700.0
2009-09-16 12:55:00,58.87,58.88,58.77,58.8,31900.0,35.3781,35.3842,35.318,35.3361,31900.0
2009-09-16 13:00:00,58.8,58.89,58.8,58.87,32000.0,35.3361,35.3902,35.3361,35.3781,32000.0
2009-09-16 13:05:00,58.87,58.87,58.82,58.87,17700.0,35.3781,35.3781,35.3481,35.3781,17700.0
2009-09-16 13:10:00,58.86,58.94,58.81,58.93,31300.0,35.3721,35.4202,35.3421,35.4142,31300.0
2009-09-16 13:15:00,58.94,59.04,58.93,59.04,67900.0,35.4202,35.4803,35.4142,35.4803,67900.0
2009-09-16 13:20:00,59.04,59.12,59.03,59.11,83900.0,35.4803,35.5284,35.4743,35.5224,83900.0
2009-09-16 13:25:00,59.1,59.14,59.06,59.09,40800.0,35.5164,35.5404,35.4923,35.5104,40800.0
2009-09-16 13:30:00,59.09,59.16,59.07,59.07,46100.0,35.5104,35.5524,35.4983,35.4983,46100.0
2009-09-16 13:35:00,59.07,59.18,59.06,59.07,48300.0,35.4983,35.5644,35.4923,35.4983,48300.0
2009-09-16 13:40:00,59.07,59.26,59.05,59.23,38000.0,35.4983,35.6125,35.4863,35.5945,38000.0
2009-09-16 13:45:00,59.22,59.26,59.18,59.24,26400.0,35.5885,35.6125,35.5644,35.6005,26400.0
2009-09-16 13:50:00,59.24,59.3,59.16,59.19,35300.0,35.6005,35.6366,35.5524,35.5704,35300.0
2009-09-16 13:55:00,59.17,59.22,59.17,59.2,34200.0,35.5584,35.5885,35.5584,35.5765,34200.0
2009-09-16 14:00:00,59.21,59.26,59.19,59.25,50200.0,35.5825,35.6125,35.5704,35.6065,50200.0
2009-09-16 14:05:00,59.25,59.3,59.22,59.23,32100.0,35.6065,35.6366,35.5885,35.5945,32100.0
2009-09-16 14:10:00,59.23,59.33,59.2,59.3,34600.0,35.5945,35.6546,35.5765,35.6366,34600.0
2009-09-16 14:15:00,59.29,59.33,59.28,59.29,32000.0,35.6305,35.6546,35.6245,35.6305,32000.0
2009-09-16 14:20:00,59.31,59.35,59.3,59.32,26700.0,35.6426,35.6666,35.6366,35.6486,26700.0
2009-09-16 14:25:00,59.33,59.33,59.25,59.25,30800.0,35.6546,35.6546,35.6065,35.6065,30800.0
2009-09-16 14:30:00,59.26,59.28,59.21,59.25,26400.0,35.6125,35.6245,35.5825,35.6065,26400.0
2009-09-16 14:35:00,59.25,59.27,59.21,59.22,33400.0,35.6065,35.6185,35.5825,35.5885,33400.0
2009-09-16 14:40:00,59.23,59.27,59.18,59.18,26600.0,35.5945,35.6185,35.5644,35.5644,26600.0
2009-09-16 14:45:00,59.17,59.22,59.15,59.17,34500.0,35.5584,35.5885,35.5464,35.5584,34500.0
2009-09-16 14:50:00,59.17,59.27,59.13,59.13,53600.0,35.5584,35.6185,35.5344,35.5344,53600.0
2009-09-16 14:55:00,59.14,59.14,59.03,59.04,33400.0,35.5404,35.5404,35.4743,35.4803,33400.0
2009-09-16 15:00:00,59.03,59.11,58.98,59.11,88500.0,35.4743,35.5224,35.4442,35.5224,88500.0
2009-09-16 15:05:00,59.1,59.11,59.03,59.03,47700.0,35.5164,35.5224,35.4743,35.4743,47700.0
2009-09-16 15:10:00,59.02,59.17,59.02,59.17,78300.0,35.4683,35.5584,35.4683,35.5584,78300.0
2009-09-16 15:15:00,59.17,59.2,59.12,59.19,63900.0,35.5584,35.5765,35.5284,35.5704,63900.0
2009-09-16 15:20:00,59.18,59.27,59.1,59.13,109800.0,35.5644,35.6185,35.5164,35.5344,109800.0
2009-09-16 15:25:00,59.13,59.16,59.04,59.09,55900.0,35.5344,35.5524,35.4803,35.5104,55900.0
2009-09-16 15:30:00,59.1,59.14,59.01,59.12,63300.0,35.5164,35.5404,35.4623,35.5284,63300.0
2009-09-16 15:35:00,59.12,59.13,59.04,59.07,54700.0,35.5284,35.5344,35.4803,35.4983,54700.0
2009-09-16 15:40:00,59.07,59.15,59.03,59.13,96000.0,35.4983,35.5464,35.4743,35.5344,96000.0
2009-09-16 15:45:00,59.14,59.21,59.11,59.18,92300.0,35.5404,35.5825,35.5224,35.5644,92300.0
2009-09-16 15:50:00,59.19,59.22,59.13,59.13,103700.0,35.5704,35.5885,35.5344,35.5344,103700.0
2009-09-16 15:55:00,59.13,59.23,59.11,59.15,198400.0,35.5344,35.5945,35.5224,35.5464,198400.0
2009-09-17 09:30:00,58.76,59.16,58.68,58.8,107900.0,35.312,35.5524,35.264,35.3361,107900.0
2009-09-17 09:35:00,58.82,59.09,58.82,59.02,59400.0,35.3481,35.5104,35.3481,35.4683,59400.0
2009-09-17 09:40:00,59.02,59.2,58.89,59.03,51800.0,35.4683,35.5765,35.3902,35.4743,51800.0
2009-09-17 09:45:00,59.03,59.18,59.0,59.09,40100.0,35.4743,35.5644,35.4563,35.5104,40100.0
2009-09-17 09:50:00,59.09,59.38,59.08,59.36,60100.0,35.5104,35.6846,35.5043,35.6726,60100.0
2009-09-17 09:55:00,59.35,59.48,59.25,59.48,69200.0,35.6666,35.7447,35.6065,35.7447,69200.0
2009-09-17 10:00:00,59.48,59.59,59.23,59.34,79500.0,35.7447,35.8108,35.5945,35.6606,79500.0
2009-09-17 10:05:00,59.33,59.4,59.24,59.26,45600.0,35.6546,35.6966,35.6005,35.6125,45600.0
2009-09-17 10:10:00,59.28,59.34,59.19,59.25,35500.0,35.6245,35.6606,35.5704,35.6065,35500.0
2009-09-17 10:15:00,59.25,59.28,58.99,59.07,43300.0,35.6065,35.6245,35.4503,35.4983,43300.0
2009-09-17 10:20:00,59.05,59.08,58.83,58.86,55100.0,35.4863,35.5043,35.3541,35.3721,55100.0
2009-09-17 10:25:00,58.86,58.95,58.71,58.95,60500.0,35.3721,35.4262,35.282,35.4262,60500.0
2009-09-17 10:30:00,58.96,59.12,58.93,59.0,33400.0,35.4322,35.5284,35.4142,35.4563,33400.0
2009-09-17 10:35:00,59.0,59.07,58.87,58.87,26900.0,35.4563,35.4983,35.3781,35.3781,26900.0
2009-09-17 10:40:00,58.88,59.0,58.85,58.98,18000.0,35.3842,35.4563,35.3661,35.4442,18000.0
2009-09-17 10:45:00,58.97,59.08,58.92,59.07,21400.0,35.4382,35.5043,35.4082,35.4983,21400.0
2009-09-17 10:50:00,59.07,59.11,59.03,59.08,21100.0,35.4983,35.5224,35.4743,35.5043,21100.0
2009-09-17 10:55:00,59.1,59.1,58.94,58.99,10700.0,35.5164,35.5164,35.4202,35.4503,10700.0
2009-09-17 11:00:00,59.01,59.05,58.93,58.94,18400.0,35.4623,35.4863,35.4142,35.4202,18400.0
2009-09-17 11:05:00,58.95,59.0,58.86,58.9,21600.0,35.4262,35.4563,35.3721,35.3962,21600.0
2009-09-17 11:10:00,58.89,58.93,58.84,58.84,20700.0,35.3902,35.4142,35.3601,35.3601,20700.0
2009-09-17 11:15:00,58.84,58.9,58.78,58.89,28500.0,35.3601,35.3962,35.3241,35.3902,28500.0
2009-09-17 11:20:00,58.88,58.94,58.87,58.93,22400.0,35.3842,35.4202,35.3781,35.4142,22400.0
2009-09-17 11:25:00,58.92,59.01,58.83,58.93,45300.0,35.4082,35.4623,35.3541,35.4142,45300.0
2009-09-17 11:30:00,58.95,58.96,58.79,58.79,30200.0,35.4262,35.4322,35.3301,35.3301,30200.0
2009-09-17 11:35:00,58.8,58.85,58.74,58.75,26900.0,35.3361,35.3661,35.3,35.306,26900.0
2009-09-17 11:40:00,58.75,58.79,58.68,58.7,45800.0,35.306,35.3301,35.264,35.276,45800.0
2009-09-17 11:45:00,58.71,58.74,58.63,58.64,38800.0,35.282,35.3,35.2339,35.2399,38800.0
2009-09-17 11:50:00,58.65,58.66,58.5,58.5,41800.0,35.2459,35.2519,35.1558,35.1558,41800.0
2009-09-17 11:55:00,58.49,58.63,58.48,58.61,35200.0,35.1498,35.2339,35.1438,35.2219,35200.0
2009-09-17 12:00:00,58.61,58.65,58.54,58.54,31700.0,35.2219,35.2459,35.1798,35.1798,31700.0
2009-09-17 12:05:00,58.54,58.67,58.54,58.65,21700.0,35.1798,35.258,35.1798,35.2459,21700.0
2009-09-17 12:10:00,58.64,58.69,58.56,58.65,55000.0,35.2399,35.27,35.1918,35.2459,55000.0
2009-09-17 12:15:00,58.66,58.73,58.57,58.59,20700.0,35.2519,35.294,35.1979,35.2099,20700.0
2009-09-17 12:20:00,58.58,58.63,58.52,58.52,21500.0,35.2039,35.2339,35.1678,35.1678,21500.0
2009-09-17 12:25:00,58.52,58.6,58.49,58.54,23700.0,35.1678,35.2159,35.1498,35.1798,23700.0
2009-09-17 12:30:00,58.55,58.58,58.52,58.54,20700.0,35.1858,35.2039,35.1678,35.1798,20700.0
2009-09-17 12:35:00,58.53,58.57,58.5,58.54,25100.0,35.1738,35.1979,35.1558,35.1798,25100.0
2009-09-17 12:40:00,58.54,58.54,58.45,58.48,18100.0,35.1798,35.1798,35.1257,35.1438,18100.0
2009-09-17 12:45:00,58.47,58.47,58.31,58.39,36600.0,35.1378,35.1378,35.0416,35.0897,36600.0
2009-09-17 12:50:00,58.39,58.44,58.38,58.4,22300.0,35.0897,35.1197,35.0837,35.0957,22300.0
2009-09-17 12:55:00,58.41,58.44,58.29,58.32,17700.0,35.1017,35.1197,35.0296,35.0476,17700.0
2009-09-17 13:00:00,58.33,58.42,58.29,58.31,17600.0,35.0536,35.1077,35.0296,35.0416,17600.0
2009-09-17 13:05:00,58.3,58.45,58.29,58.45,26600.0,35.0356,35.1257,35.0296,35.1257,26600.0
2009-09-17 13:10:00,58.46,58.57,58.46,58.53,44800.0,35.1318,35.1979,35.1318,35.1738,44800.0
2009-09-17 13:15:00,58.53,58.62,58.53,58.61,28600.0,35.1738,35.2279,35.1738,35.2219,28600.0
2009-09-17 13:20:00,58.62,58.63,58.56,58.59,51900.0,35.2279,35.2339,35.1918,35.2099,51900.0
2009-09-17 13:25:00,58.59,58.63,58.52,58.61,73000.0,35.2099,35.2339,35.1678,35.2219,73000.0
2009-09-17 13:30:00,58.61,58.71,58.6,58.68,50700.0,35.2219,35.282,35.2159,35.264,50700.0
2009-09-17 13:35:00,58.69,58.77,58.66,58.77,60300.0,35.27,35.318,35.2519,35.318,60300.0
2009-09-17 13:40:00,58.77,58.81,58.7,58.79,39300.0,35.318,35.3421,35.276,35.3301,39300.0
2009-09-17 13:45:00,58.78,58.79,58.72,58.77,14800.0,35.3241,35.3301,35.288,35.318,14800.0
2009-09-17 13:50:00,58.76,58.9,58.76,58.86,26000.0,35.312,35.3962,35.312,35.3721,26000.0
2009-09-17 13:55:00,58.86,58.9,58.82,58.87,30300.0,35.3721,35.3962,35.3481,35.3781,30300.0
2009-09-17 14:00:00,58.87,58.91,58.82,58.89,40400.0,35.3781,35.4022,35.3481,35.3902,40400.0
2009-09-17 14:05:00,58.88,58.97,58.83,58.91,36500.0,35.3842,35.4382,35.3541,35.4022,36500.0
2009-09-17 14:10:00,58.91,58.95,58.86,58.92,32700.0,35.4022,35.4262,35.3721,35.4082,32700.0
2009-09-17 14:15:00,58.92,59.0,58.86,58.89,52400.0,35.4082,35.4563,35.3721,35.3902,52400.0
2009-09-17 14:20:00,58.89,58.91,58.86,58.88,29000.0,35.3902,35.4022,35.3721,35.3842,29000.0
2009-09-17 14:25:00,58.88,58.93,58.87,58.92,34000.0,35.3842,35.4142,35.3781,35.4082,34000.0
2009-09-17 14:30:00,58.92,58.93,58.86,58.88,36100.0,35.4082,35.4142,35.3721,35.3842,36100.0
2009-09-17 14:35:00,58.88,58.93,58.83,58.85,49700.0,35.3842,35.4142,35.3541,35.3661,49700.0
2009-09-17 14:40:00,58.84,58.94,58.8,58.92,55200.0,35.3601,35.4202,35.3361,35.4082,55200.0
2009-09-17 14:45:00,58.92,59.0,58.89,58.99,58800.0,35.4082,35.4563,35.3902,35.4503,58800.0
2009-09-17 14:50:00,58.99,59.04,58.96,59.01,48800.0,35.4503,35.4803,35.4322,35.4623,48800.0
2009-09-17 14:55:00,59.0,59.06,58.97,59.0,62600.0,35.4563,35.4923,35.4382,35.4563,62600.0
2009-09-17 15:00:00,59.0,59.01,58.88,58.93,94000.0,35.4563,35.4623,35.3842,35.4142,94000.0
2009-09-17 15:05:00,58.94,58.95,58.83,58.93,116300.0,35.4202,35.4262,35.3541,35.4142,116300.0
2009-09-17 15:10:00,58.92,58.93,58.86,58.89,42200.0,35.4082,35.4142,35.3721,35.3902,42200.0
2009-09-17 15:15:00,58.9,58.93,58.88,58.9,98500.0,35.3962,35.4142,35.3842,35.3962,98500.0
2009-09-17 15:20:00,58.9,58.98,58.85,58.95,112300.0,35.3962,35.4442,35.3661,35.4262,112300.0
2009-09-17 15:25:00,58.94,58.97,58.89,58.91,40800.0,35.4202,35.4382,35.3902,35.4022,40800.0
2009-09-17 15:30:00,58.91,58.91,58.84,58.84,42800.0,35.4022,35.4022,35.3601,35.3601,42800.0
2009-09-17 15:35:00,58.84,58.91,58.84,58.87,47300.0,35.3601,35.4022,35.3601,35.3781,47300.0
2009-09-17 15:40:00,58.86,58.86,58.74,58.77,97400.0,35.3721,35.3721,35.3,35.318,97400.0
2009-09-17 15:45:00,58.76,58.81,58.72,58.76,107300.0,35.312,35.3421,35.288,35.312,107300.0
2009-09-17 15:50:00,58.75,58.78,58.63,58.65,128400.0,35.306,35.3241,35.2339,35.2459,128400.0
2009-09-17 15:55:00,58.65,58.87,58.65,58.86,234000.0,35.2459,35.3781,35.2459,35.3721,234000.0
2009-09-18 09:30:00,59.02,59.27,58.75,59.18,1289700.0,35.4683,35.6185,35.306,35.5644,1289700.0
2009-09-18 09:35:00,59.16,59.2,58.86,58.86,67700.0,35.5524,35.5765,35.3721,35.3721,67700.0
2009-09-18 09:40:00,58.86,59.1,58.86,59.1,47300.0,35.3721,35.5164,35.3721,35.5164,47300.0
2009-09-18 09:45:00,59.1,59.15,58.87,58.9,39500.0,35.5164,35.5464,35.3781,35.3962,39500.0
2009-09-18 09:50:00,58.9,58.98,58.78,58.91,39800.0,35.3962,35.4442,35.3241,35.4022,39800.0
2009-09-18 09:55:00,58.88,58.96,58.85,58.94,23800.0,35.3842,35.4322,35.3661,35.4202,23800.0
2009-09-18 10:00:00,58.92,58.94,58.77,58.91,30600.0,35.4082,35.4202,35.318,35.4022,30600.0
2009-09-18 10:05:00,58.91,58.91,58.61,58.85,46000.0,35.4022,35.4022,35.2219,35.3661,46000.0
2009-09-18 10:10:00,58.86,58.94,58.8,58.92,26100.0,35.3721,35.4202,35.3361,35.4082,26100.0
2009-09-18 10:15:00,58.93,58.95,58.83,58.86,17000.0,35.4142,35.4262,35.3541,35.3721,17000.0
2009-09-18 10:20:00,58.85,58.88,58.75,58.82,17100.0,35.3661,35.3842,35.306,35.3481,17100.0
2009-09-18 10:25:00,58.82,58.83,58.75,58.79,29500.0,35.3481,35.3541,35.306,35.3301,29500.0
2009-09-18 10:30:00,58.78,58.89,58.73,58.89,39600.0,35.3241,35.3902,35.294,35.3902,39600.0
2009-09-18 10:35:00,58.89,58.94,58.84,58.9,22500.0,35.3902,35.4202,35.3601,35.3962,22500.0
2009-09-18 10:40:00,58.89,58.94,58.84,58.89,14400.0,35.3902,35.4202,35.3601,35.3902,14400.0
2009-09-18 10:45:00,58.89,58.89,58.71,58.79,23300.0,35.3902,35.3902,35.282,35.3301,23300.0
2009-09-18 10:50:00,58.79,58.79,58.69,58.75,26700.0,35.3301,35.3301,35.27,35.306,26700.0
2009-09-18 10:55:00,58.76,58.82,58.66,58.67,24500.0,35.312,35.3481,35.2519,35.258,24500.0
2009-09-18 11:00:00,58.68,58.8,58.65,58.72,27900.0,35.264,35.3361,35.2459,35.288,27900.0
2009-09-18 11:05:00,58.71,58.81,58.7,58.79,18100.0,35.282,35.3421,35.276,35.3301,18100.0
2009-09-18 11:10:00,58.79,58.87,58.76,58.78,12700.0,35.3301,35.3781,35.312,35.3241,12700.0
2009-09-18 11:15:00,58.77,58.8,58.68,58.79,21800.0,35.318,35.3361,35.264,35.3301,21800.0
2009-09-18 11:20:00,58.77,58.86,58.74,58.77,21300.0,35.318,35.3721,35.3,35.318,21300.0
2009-09-18 11:25:00,58.77,58.81,58.62,58.62,29600.0,35.318,35.3421,35.2279,35.2279,29600.0
2009-09-18 11:30:00,58.62,58.68,58.53,58.57,28900.0,35.2279,35.264,35.1738,35.1979,28900.0
2009-09-18 11:35:00,58.56,58.61,58.51,58.6,21200.0,35.1918,35.2219,35.1618,35.2159,21200.0
2009-09-18 11:40:00,58.62,58.79,58.6,58.7,26800.0,35.2279,35.3301,35.2159,35.276,26800.0
2009-09-18 11:45:00,58.7,58.75,58.67,58.73,14800.0,35.276,35.306,35.258,35.294,14800.0
2009-09-18 11:50:00,58.74,58.79,58.67,58.79,16600.0,35.3,35.3301,35.258,35.3301,16600.0
2009-09-18 11:55:00,58.79,58.84,58.72,58.73,17200.0,35.3301,35.3601,35.288,35.294,17200.0
2009-09-18 12:00:00,58.71,58.71,58.6,58.68,14800.0,35.282,35.282,35.2159,35.264,14800.0
2009-09-18 12:05:00,58.69,58.71,58.58,58.63,17600.0,35.27,35.282,35.2039,35.2339,17600.0
2009-09-18 12:10:00,58.63,58.69,58.61,58.69,23700.0,35.2339,35.27,35.2219,35.27,23700.0
2009-09-18 12:15:00,58.7,58.73,58.69,58.73,9600.0,35.276,35.294,35.27,35.294,9600.0
2009-09-18 12:20:00,58.71,58.71,58.67,58.69,8400.0,35.282,35.282,35.258,35.27,8400.0
2009-09-18 12:25:00,58.69,58.7,58.59,58.61,15500.0,35.27,35.276,35.2099,35.2219,15500.0
2009-09-18 12:30:00,58.61,58.72,58.6,58.72,21300.0,35.2219,35.288,35.2159,35.288,21300.0
2009-09-18 12:35:00,58.71,58.75,58.71,58.75,10600.0,35.282,35.306,35.282,35.306,10600.0
2009-09-18 12:40:00,58.75,58.82,58.74,58.74,17700.0,35.306,35.3481,35.3,35.3,17700.0
2009-09-18 12:45:00,58.75,58.78,58.72,58.72,9300.0,35.306,35.3241,35.288,35.288,9300.0
2009-09-18 12:50:00,58.71,58.72,58.67,58.7,10500.0,35.282,35.288,35.258,35.276,10500.0
2009-09-18 12:55:00,58.71,58.82,58.71,58.8,18100.0,35.282,35.3481,35.282,35.3361,18100.0
2009-09-18 13:00:00,58.8,58.86,58.76,58.86,22500.0,35.3361,35.3721,35.312,35.3721,22500.0
2009-09-18 13:05:00,58.87,58.89,58.84,58.87,18700.0,35.3781,35.3902,35.3601,35.3781,18700.0
2009-09-18 13:10:00,58.88,58.91,58.84,58.84,21100.0,35.3842,35.4022,35.3601,35.3601,21100.0
2009-09-18 13:15:00,58.85,58.85,58.76,58.76,32400.0,35.3661,35.3661,35.312,35.312,32400.0
2009-09-18 13:20:00,58.75,58.86,58.73,58.85,17900.0,35.306,35.3721,35.294,35.3661,17900.0
2009-09-18 13:25:00,58.86,58.92,58.86,58.92,11700.0,35.3721,35.4082,35.3721,35.4082,11700.0
2009-09-18 13:30:00,58.92,58.93,58.85,58.86,10900.0,35.4082,35.4142,35.3661,35.3721,10900.0
2009-09-18 13:35:00,58.86,58.88,58.84,58.87,13600.0,35.3721,35.3842,35.3601,35.3781,13600.0
2009-09-18 13:40:00,58.88,58.9,58.86,58.88,10500.0,35.3842,35.3962,35.3721,35.3842,10500.0
2009-09-18 13:45:00,58.89,58.97,58.88,58.97,24800.0,35.3902,35.4382,35.3842,35.4382,24800.0
2009-09-18 13:50:00,58.97,58.97,58.92,58.94,5800.0,35.4382,35.4382,35.4082,35.4202,5800.0
2009-09-18 13:55:00,58.93,58.94,58.91,58.91,49400.0,35.4142,35.4202,35.4022,35.4022,49400.0
2009-09-18 14:00:00,58.92,58.94,58.89,58.94,16900.0,35.4082,35.4202,35.3902,35.4202,16900.0
2009-09-18 14:05:00,58.93,58.93,58.83,58.85,37000.0,35.4142,35.4142,35.3541,35.3661,37000.0
2009-09-18 14:10:00,58.86,58.92,58.84,58.91,24300.0,35.3721,35.4082,35.3601,35.4022,24300.0
2009-09-18 14:15:00,58.92,58.95,58.82,58.86,36900.0,35.4082,35.4262,35.3481,35.3721,36900.0
2009-09-18 14:20:00,58.86,58.86,58.7,58.7,73400.0,35.3721,35.3721,35.276,35.276,73400.0
2009-09-18 14:25:00,58.7,58.78,58.7,58.71,40300.0,35.276,35.3241,35.276,35.282,40300.0
2009-09-18 14:30:00,58.71,58.71,58.62,58.66,29200.0,35.282,35.282,35.2279,35.2519,29200.0
2009-09-18 14:35:00,58.67,58.76,58.66,58.69,46900.0,35.258,35.312,35.2519,35.27,46900.0
2009-09-18 14:40:00,58.68,58.76,58.66,58.76,13100.0,35.264,35.312,35.2519,35.312,13100.0
2009-09-18 14:45:00,58.74,58.8,58.73,58.77,15300.0,35.3,35.3361,35.294,35.318,15300.0
2009-09-18 14:50:00,58.77,58.81,58.75,58.76,17000.0,35.318,35.3421,35.306,35.312,17000.0
2009-09-18 14:55:00,58.77,58.77,58.72,58.72,12100.0,35.318,35.318,35.288,35.288,12100.0
2009-09-18 15:00:00,58.72,58.79,58.71,58.79,23600.0,35.288,35.3301,35.282,35.3301,23600.0
2009-09-18 15:05:00,58.78,58.8,58.77,58.8,19000.0,35.3241,35.3361,35.318,35.3361,19000.0
2009-09-18 15:10:00,58.78,58.89,58.77,58.86,33200.0,35.3241,35.3902,35.318,35.3721,33200.0
2009-09-18 15:15:00,58.85,58.87,58.83,58.87,26500.0,35.3661,35.3781,35.3541,35.3781,26500.0
2009-09-18 15:20:00,58.87,58.87,58.81,58.82,24000.0,35.3781,35.3781,35.3421,35.3481,24000.0
2009-09-18 15:25:00,58.82,58.91,58.82,58.89,40100.0,35.3481,35.4022,35.3481,35.3902,40100.0
2009-09-18 15:30:00,58.89,58.91,58.84,58.88,39000.0,35.3902,35.4022,35.3601,35.3842,39000.0
2009-09-18 15:35:00,58.88,58.88,58.83,58.83,25900.0,35.3842,35.3842,35.3541,35.3541,25900.0
2009-09-18 15:40:00,58.82,58.89,58.76,58.88,103800.0,35.3481,35.3902,35.312,35.3842,103800.0
2009-09-18 15:45:00,58.89,58.91,58.82,58.84,128900.0,35.3902,35.4022,35.3481,35.3601,128900.0
2009-09-18 15:50:00,58.85,58.89,58.79,58.79,120400.0,35.3661,35.3902,35.3301,35.3301,120400.0
2009-09-18 15:55:00,58.79,58.84,58.72,58.72,193900.0,35.3301,35.3601,35.288,35.288,193900.0
2009-09-21 09:30:00,58.63,58.86,57.91,58.15,104000.0,35.2339,35.3721,34.8012,34.9455,104000.0
2009-09-21 09:35:00,58.16,58.32,58.08,58.31,54300.0,34.9515,35.0476,34.9034,35.0416,54300.0
2009-09-21 09:40:00,58.31,58.6,58.31,58.49,60700.0,35.0416,35.2159,35.0416,35.1498,60700.0
2009-09-21 09:45:00,58.5,58.64,58.29,58.32,42700.0,35.1558,35.2399,35.0296,35.0476,42700.0
2009-09-21 09:50:00,58.31,58.32,58.2,58.25,48600.0,35.0416,35.0476,34.9755,35.0056,48600.0
2009-09-21 09:55:00,58.25,58.28,58.13,58.21,52500.0,35.0056,35.0236,34.9334,34.9815,52500.0
2009-09-21 10:00:00,58.24,58.35,58.13,58.25,52600.0,34.9995,35.0656,34.9334,35.0056,52600.0
2009-09-21 10:05:00,58.26,58.37,58.22,58.28,33600.0,35.0116,35.0777,34.9875,35.0236,33600.0
2009-09-21 10:10:00,58.29,58.32,58.2,58.28,23700.0,35.0296,35.0476,34.9755,35.0236,23700.0
2009-09-21 10:15:00,58.29,58.38,58.18,58.33,48700.0,35.0296,35.0837,34.9635,35.0536,48700.0
2009-09-21 10:20:00,58.32,58.45,58.32,58.41,39500.0,35.0476,35.1257,35.0476,35.1017,39500.0
2009-09-21 10:25:00,58.4,58.42,58.28,58.36,21900.0,35.0957,35.1077,35.0236,35.0717,21900.0
2009-09-21 10:30:00,58.35,58.41,58.32,58.36,38600.0,35.0656,35.1017,35.0476,35.0717,38600.0
2009-09-21 10:35:00,58.38,58.46,58.27,58.29,23400.0,35.0837,35.1318,35.0176,35.0296,23400.0
2009-09-21 10:40:00,58.3,58.37,58.22,58.29,15200.0,35.0356,35.0777,34.9875,35.0296,15200.0
2009-09-21 10:45:00,58.3,58.44,58.29,58.43,13300.0,35.0356,35.1197,35.0296,35.1137,13300.0
2009-09-21 10:50:00,58.42,58.56,58.4,58.42,24800.0,35.1077,35.1918,35.0957,35.1077,24800.0
2009-09-21 10:55:00,58.4,58.45,58.36,58.44,16100.0,35.0957,35.1257,35.0717,35.1197,16100.0
2009-09-21 11:00:00,58.43,58.44,58.35,58.4,15400.0,35.1137,35.1197,35.0656,35.0957,15400.0
2009-09-21 11:05:00,58.39,58.55,58.36,58.53,24300.0,35.0897,35.1858,35.0717,35.1738,24300.0
2009-09-21 11:10:00,58.53,58.58,58.46,58.48,29500.0,35.1738,35.2039,35.1318,35.1438,29500.0
2009-09-21 11:15:00,58.45,58.67,58.45,58.6,17300.0,35.1257,35.258,35.1257,35.2159,17300.0
2009-09-21 11:20:00,58.58,58.72,58.54,58.6,25200.0,35.2039,35.288,35.1798,35.2159,25200.0
2009-09-21 11:25:00,58.61,58.66,58.61,58.63,17700.0,35.2219,35.2519,35.2219,35.2339,17700.0
2009-09-21 11:30:00,58.63,58.72,58.62,58.66,19800.0,35.2339,35.288,35.2279,35.2519,19800.0
2009-09-21 11:35:00,58.65,58.73,58.65,58.72,21900.0,35.2459,35.294,35.2459,35.288,21900.0
2009-09-21 11:40:00,58.73,58.75,58.67,58.69,22800.0,35.294,35.306,35.258,35.27,22800.0
2009-09-21 11:45:00,58.69,58.75,58.63,58.67,27200.0,35.27,35.306,35.2339,35.258,27200.0
2009-09-21 11:50:00,58.66,58.66,58.57,58.59,9300.0,35.2519,35.2519,35.1979,35.2099,9300.0
2009-09-21 11:55:00,58.59,58.61,58.52,58.54,23300.0,35.2099,35.2219,35.1678,35.1798,23300.0
2009-09-21 12:00:00,58.53,58.54,58.49,58.54,17800.0,35.1738,35.1798,35.1498,35.1798,17800.0
2009-09-21 12:05:00,58.53,58.54,58.49,58.53,11700.0,35.1738,35.1798,35.1498,35.1738,11700.0
2009-09-21 12:10:00,58.53,58.53,58.47,58.51,21900.0,35.1738,35.1738,35.1378,35.1618,21900.0
2009-09-21 12:15:00,58.5,58.51,58.41,58.44,17900.0,35.1558,35.1618,35.1017,35.1197,17900.0
2009-09-21 12:20:00,58.44,58.49,58.44,58.45,13200.0,35.1197,35.1498,35.1197,35.1257,13200.0
2009-09-21 12:25:00,58.45,58.51,58.44,58.5,16800.0,35.1257,35.1618,35.1197,35.1558,16800.0
2009-09-21 12:30:00,58.46,58.51,58.45,58.51,12400.0,35.1318,35.1618,35.1257,35.1618,12400.0
2009-09-21 12:35:00,58.51,58.55,58.5,58.53,14600.0,35.1618,35.1858,35.1558,35.1738,14600.0
2009-09-21 12:40:00,58.54,58.55,58.44,58.44,33300.0,35.1798,35.1858,35.1197,35.1197,33300.0
2009-09-21 12:45:00,58.45,58.49,58.4,58.42,24700.0,35.1257,35.1498,35.0957,35.1077,24700.0
2009-09-21 12:50:00,58.42,58.43,58.32,58.37,30500.0,35.1077,35.1137,35.0476,35.0777,30500.0
2009-09-21 12:55:00,58.37,58.37,58.3,58.32,15500.0,35.0777,35.0777,35.0356,35.0476,15500.0
2009-09-21 13:00:00,58.32,58.35,58.31,58.34,12300.0,35.0476,35.0656,35.0416,35.0596,12300.0
2009-09-21 13:05:00,58.35,58.35,58.3,58.31,24900.0,35.0656,35.0656,35.0356,35.0416,24900.0
2009-09-21 13:10:00,58.31,58.33,58.3,58.33,15000.0,35.0416,35.0536,35.0356,35.0536,15000.0
2009-09-21 13:15:00,58.33,58.39,58.31,58.36,33500.0,35.0536,35.0897,35.0416,35.0717,33500.0
2009-09-21 13:20:00,58.36,58.39,58.36,58.37,20300.0,35.0717,35.0897,35.0717,35.0777,20300.0
2009-09-21 13:25:00,58.37,58.43,58.37,58.42,15800.0,35.0777,35.1137,35.0777,35.1077,15800.0
2009-09-21 13:30:00,58.41,58.45,58.4,58.44,16900.0,35.1017,35.1257,35.0957,35.1197,16900.0
2009-09-21 13:35:00,58.44,58.51,58.41,58.46,27600.0,35.1197,35.1618,35.1017,35.1318,27600.0
2009-09-21 13:40:00,58.45,58.48,58.44,58.46,17700.0,35.1257,35.1438,35.1197,35.1318,17700.0
2009-09-21 13:45:00,58.45,58.64,58.45,58.58,62200.0,35.1257,35.2399,35.1257,35.2039,62200.0
2009-09-21 13:50:00,58.58,58.6,58.44,58.44,33400.0,35.2039,35.2159,35.1197,35.1197,33400.0
2009-09-21 13:55:00,58.45,58.47,58.38,58.4,36100.0,35.1257,35.1378,35.0837,35.0957,36100.0
2009-09-21 14:00:00,58.4,58.41,58.38,58.41,34500.0,35.0957,35.1017,35.0837,35.1017,34500.0
2009-09-21 14:05:00,58.4,58.42,58.34,58.38,41400.0,35.0957,35.1077,35.0596,35.0837,41400.0
2009-09-21 14:10:00,58.38,58.39,58.32,58.32,33300.0,35.0837,35.0897,35.0476,35.0476,33300.0
2009-09-21 14:15:00,58.32,58.36,58.31,58.33,12200.0,35.0476,35.0717,35.0416,35.0536,12200.0
2009-09-21 14:20:00,58.33,58.37,58.3,58.33,28800.0,35.0536,35.0777,35.0356,35.0536,28800.0
2009-09-21 14:25:00,58.33,58.44,58.33,58.42,34100.0,35.0536,35.1197,35.0536,35.1077,34100.0
2009-09-21 14:30:00,58.42,58.46,58.39,58.43,34300.0,35.1077,35.1318,35.0897,35.1137,34300.0
2009-09-21 14:35:00,58.43,58.45,58.35,58.37,22700.0,35.1137,35.1257,35.0656,35.0777,22700.0
2009-09-21 14:40:00,58.38,58.43,58.35,58.41,29700.0,35.0837,35.1137,35.0656,35.1017,29700.0
2009-09-21 14:45:00,58.41,58.52,58.41,58.5,30000.0,35.1017,35.1678,35.1017,35.1558,30000.0
2009-09-21 14:50:00,58.5,58.52,58.43,58.5,36200.0,35.1558,35.1678,35.1137,35.1558,36200.0
2009-09-21 14:55:00,58.49,58.53,58.43,58.47,26800.0,35.1498,35.1738,35.1137,35.1378,26800.0
2009-09-21 15:00:00,58.48,58.53,58.46,58.52,29000.0,35.1438,35.1738,35.1318,35.1678,29000.0
2009-09-21 15:05:00,58.53,58.57,58.51,58.52,19000.0,35.1738,35.1979,35.1618,35.1678,19000.0
2009-09-21 15:10:00,58.51,58.54,58.48,58.53,27900.0,35.1618,35.1798,35.1438,35.1738,27900.0
2009-09-21 15:15:00,58.51,58.68,58.45,58.64,74700.0,35.1618,35.264,35.1257,35.2399,74700.0
2009-09-21 15:20:00,58.66,58.69,58.53,58.56,62000.0,35.2519,35.27,35.1738,35.1918,62000.0
2009-09-21 15:25:00,58.56,58.59,58.51,58.52,52400.0,35.1918,35.2099,35.1618,35.1678,52400.0
2009-09-21 15:30:00,58.51,58.52,58.3,58.34,102300.0,35.1618,35.1678,35.0356,35.0596,102300.0
2009-09-21 15:35:00,58.34,58.42,58.32,58.37,51800.0,35.0596,35.1077,35.0476,35.0777,51800.0
2009-09-21 15:40:00,58.37,58.44,58.37,58.4,40400.0,35.0777,35.1197,35.0777,35.0957,40400.0
2009-09-21 15:45:00,58.4,58.41,58.33,58.35,76000.0,35.0957,35.1017,35.0536,35.0656,76000.0
2009-09-21 15:50:00,58.34,58.43,58.3,58.41,95600.0,35.0596,35.1137,35.0356,35.1017,95600.0
2009-09-21 15:55:00,58.41,58.51,58.41,58.51,208600.0,35.1017,35.1618,35.1017,35.1618,208600.0
2009-09-22 09:30:00,58.95,58.95,58.38,58.62,53100.0,35.4262,35.4262,35.0837,35.2279,53100.0
2009-09-22 09:35:00,58.6,58.71,58.53,58.63,47000.0,35.2159,35.282,35.1738,35.2339,47000.0
2009-09-22 09:40:00,58.63,58.93,58.59,58.63,61500.0,35.2339,35.4142,35.2099,35.2339,61500.0
2009-09-22 09:45:00,58.6,58.79,58.54,58.74,32600.0,35.2159,35.3301,35.1798,35.3,32600.0
2009-09-22 09:50:00,58.75,58.95,58.66,58.86,88100.0,35.306,35.4262,35.2519,35.3721,88100.0
2009-09-22 09:55:00,58.86,58.87,58.57,58.58,60000.0,35.3721,35.3781,35.1979,35.2039,60000.0
2009-09-22 10:00:00,58.57,58.57,58.41,58.42,39600.0,35.1979,35.1979,35.1017,35.1077,39600.0
2009-09-22 10:05:00,58.42,58.6,58.38,58.6,35100.0,35.1077,35.2159,35.0837,35.2159,35100.0
2009-09-22 10:10:00,58.62,58.7,58.6,58.7,22300.0,35.2279,35.276,35.2159,35.276,22300.0
2009-09-22 10:15:00,58.7,58.72,58.58,58.58,19400.0,35.276,35.288,35.2039,35.2039,19400.0
2009-09-22 10:20:00,58.57,58.62,58.52,58.56,42000.0,35.1979,35.2279,35.1678,35.1918,42000.0
2009-09-22 10:25:00,58.57,58.6,58.43,58.48,19800.0,35.1979,35.2159,35.1137,35.1438,19800.0
2009-09-22 10:30:00,58.46,58.51,58.31,58.38,27400.0,35.1318,35.1618,35.0416,35.0837,27400.0
2009-09-22 10:35:00,58.38,58.41,58.3,58.39,20300.0,35.0837,35.1017,35.0356,35.0897,20300.0
2009-09-22 10:40:00,58.41,58.48,58.34,58.47,17000.0,35.1017,35.1438,35.0596,35.1378,17000.0
2009-09-22 10:45:00,58.47,58.47,58.41,58.42,8300.0,35.1378,35.1378,35.1017,35.1077,8300.0
2009-09-22 10:50:00,58.4,58.41,58.36,58.37,8300.0,35.0957,35.1017,35.0717,35.0777,8300.0
2009-09-22 10:55:00,58.37,58.49,58.35,58.39,22300.0,35.0777,35.1498,35.0656,35.0897,22300.0
2009-09-22 11:00:00,58.4,58.42,58.35,58.38,22500.0,35.0957,35.1077,35.0656,35.0837,22500.0
2009-09-22 11:05:00,58.38,58.46,58.36,58.45,10500.0,35.0837,35.1318,35.0717,35.1257,10500.0
2009-09-22 11:10:00,58.46,58.56,58.46,58.56,11900.0,35.1318,35.1918,35.1318,35.1918,11900.0
2009-09-22 11:15:00,58.55,58.59,58.46,58.56,50500.0,35.1858,35.2099,35.1318,35.1918,50500.0
2009-09-22 11:20:00,58.57,58.64,58.53,58.55,68300.0,35.1979,35.2399,35.1738,35.1858,68300.0
2009-09-22 11:25:00,58.57,58.63,58.54,58.59,48900.0,35.1979,35.2339,35.1798,35.2099,48900.0
2009-09-22 11:30:00,58.6,58.67,58.6,58.64,30100.0,35.2159,35.258,35.2159,35.2399,30100.0
2009-09-22 11:35:00,58.64,58.65,58.53,58.57,35300.0,35.2399,35.2459,35.1738,35.1979,35300.0
2009-09-22 11:40:00,58.57,58.69,58.57,58.66,43000.0,35.1979,35.27,35.1979,35.2519,43000.0
2009-09-22 11:45:00,58.65,58.75,58.59,58.6,30000.0,35.2459,35.306,35.2099,35.2159,30000.0
2009-09-22 11:50:00,58.6,58.6,58.55,58.56,12000.0,35.2159,35.2159,35.1858,35.1918,12000.0
2009-09-22 11:55:00,58.55,58.65,58.55,58.65,13800.0,35.1858,35.2459,35.1858,35.2459,13800.0
2009-09-22 12:00:00,58.65,58.8,58.65,58.74,30900.0,35.2459,35.3361,35.2459,35.3,30900.0
2009-09-22 12:05:00,58.73,58.82,58.69,58.69,25100.0,35.294,35.3481,35.27,35.27,25100.0
2009-09-22 12:10:00,58.7,58.76,58.69,58.73,12800.0,35.276,35.312,35.27,35.294,12800.0
2009-09-22 12:15:00,58.73,58.76,58.65,58.7,16000.0,35.294,35.312,35.2459,35.276,16000.0
2009-09-22 12:20:00,58.7,58.82,58.7,58.8,29000.0,35.276,35.3481,35.276,35.3361,29000.0
2009-09-22 12:25:00,58.8,58.82,58.73,58.81,41100.0,35.3361,35.3481,35.294,35.3421,41100.0
2009-09-22 12:30:00,58.81,58.93,58.8,58.83,36500.0,35.3421,35.4142,35.3361,35.3541,36500.0
2009-09-22 12:35:00,58.84,58.84,58.79,58.79,9800.0,35.3601,35.3601,35.3301,35.3301,9800.0
2009-09-22 12:40:00,58.78,58.8,58.72,58.75,5400.0,35.3241,35.3361,35.288,35.306,5400.0
2009-09-22 12:45:00,58.73,58.75,58.69,58.73,7400.0,35.294,35.306,35.27,35.294,7400.0
2009-09-22 12:50:00,58.73,58.78,58.72,58.75,6000.0,35.294,35.3241,35.288,35.306,6000.0
2009-09-22 12:55:00,58.77,58.77,58.7,58.72,24600.0,35.318,35.318,35.276,35.288,24600.0
2009-09-22 13:00:00,58.71,58.83,58.71,58.81,13500.0,35.282,35.3541,35.282,35.3421,13500.0
2009-09-22 13:05:00,58.82,58.85,58.8,58.84,12400.0,35.3481,35.3661,35.3361,35.3601,12400.0
2009-09-22 13:10:00,58.85,58.87,58.67,58.69,39900.0,35.3661,35.3781,35.258,35.27,39900.0
2009-09-22 13:15:00,58.68,58.69,58.59,58.63,20800.0,35.264,35.27,35.2099,35.2339,20800.0
2009-09-22 13:20:00,58.62,58.63,58.48,58.52,62300.0,35.2279,35.2339,35.1438,35.1678,62300.0
2009-09-22 13:25:00,58.54,58.59,58.51,58.59,30500.0,35.1798,35.2099,35.1618,35.2099,30500.0
2009-09-22 13:30:00,58.58,58.59,58.48,58.56,41300.0,35.2039,35.2099,35.1438,35.1918,41300.0
2009-09-22 13:35:00,58.55,58.58,58.5,58.5,23400.0,35.1858,35.2039,35.1558,35.1558,23400.0
2009-09-22 13:40:00,58.49,58.6,58.47,58.58,37700.0,35.1498,35.2159,35.1378,35.2039,37700.0
2009-09-22 13:45:00,58.58,58.63,58.55,58.62,14800.0,35.2039,35.2339,35.1858,35.2279,14800.0
2009-09-22 13:50:00,58.63,58.67,58.57,58.59,20700.0,35.2339,35.258,35.1979,35.2099,20700.0
2009-09-22 13:55:00,58.58,58.63,58.57,58.59,16500.0,35.2039,35.2339,35.1979,35.2099,16500.0
2009-09-22 14:00:00,58.6,58.69,58.6,58.64,19300.0,35.2159,35.27,35.2159,35.2399,19300.0
2009-09-22 14:05:00,58.64,58.67,58.61,58.67,20500.0,35.2399,35.258,35.2219,35.258,20500.0
2009-09-22 14:10:00,58.67,58.7,58.61,58.69,30400.0,35.258,35.276,35.2219,35.27,30400.0
2009-09-22 14:15:00,58.69,58.78,58.66,58.76,37200.0,35.27,35.3241,35.2519,35.312,37200.0
2009-09-22 14:20:00,58.76,58.76,58.64,58.69,21600.0,35.312,35.312,35.2399,35.27,21600.0
2009-09-22 14:25:00,58.69,58.71,58.63,58.67,13800.0,35.27,35.282,35.2339,35.258,13800.0
2009-09-22 14:30:00,58.67,58.71,58.59,58.65,40600.0,35.258,35.282,35.2099,35.2459,40600.0
2009-09-22 14:35:00,58.62,58.65,58.54,58.57,36800.0,35.2279,35.2459,35.1798,35.1979,36800.0
2009-09-22 14:40:00,58.58,58.66,58.58,58.64,24300.0,35.2039,35.2519,35.2039,35.2399,24300.0
2009-09-22 14:45:00,58.62,58.62,58.58,58.59,17200.0,35.2279,35.2279,35.2039,35.2099,17200.0
2009-09-22 14:50:00,58.59,58.6,58.57,58.57,14200.0,35.2099,35.2159,35.1979,35.1979,14200.0
2009-09-22 14:55:00,58.58,58.6,58.56,58.57,24300.0,35.2039,35.2159,35.1918,35.1979,24300.0
2009-09-22 15:00:00,58.57,58.6,58.53,58.54,41900.0,35.1979,35.2159,35.1738,35.1798,41900.0
2009-09-22 15:05:00,58.54,58.62,58.53,58.61,42800.0,35.1798,35.2279,35.1738,35.2219,42800.0
2009-09-22 15:10:00,58.61,58.62,58.51,58.51,39100.0,35.2219,35.2279,35.1618,35.1618,39100.0
2009-09-22 15:15:00,58.51,58.53,58.47,58.5,55100.0,35.1618,35.1738,35.1378,35.1558,55100.0
2009-09-22 15:20:00,58.49,58.66,58.48,58.65,45700.0,35.1498,35.2519,35.1438,35.2459,45700.0
2009-09-22 15:25:00,58.65,58.67,58.61,58.65,26500.0,35.2459,35.258,35.2219,35.2459,26500.0
2009-09-22 15:30:00,58.66,58.68,58.65,58.66,21400.0,35.2519,35.264,35.2459,35.2519,21400.0
2009-09-22 15:35:00,58.65,58.69,58.65,58.69,27000.0,35.2459,35.27,35.2459,35.27,27000.0
2009-09-22 15:40:00,58.7,58.84,58.7,58.76,150200.0,35.276,35.3601,35.276,35.312,150200.0
2009-09-22 15:45:00,58.75,58.77,58.7,58.74,64300.0,35.306,35.318,35.276,35.3,64300.0
2009-09-22 15:50:00,58.75,58.8,58.64,58.64,129100.0,35.306,35.3361,35.2399,35.2399,129100.0
2009-09-22 15:55:00,58.64,58.68,58.56,58.65,191900.0,35.2399,35.264,35.1918,35.2459,191900.0
2009-09-23 09:30:00,58.64,58.83,58.44,58.83,45800.0,35.2399,35.3541,35.1197,35.3541,45800.0
2009-09-23 09:35:00,58.8,58.96,58.8,58.87,34400.0,35.3361,35.4322,35.3361,35.3781,34400.0
2009-09-23 09:40:00,58.87,58.87,58.71,58.73,33400.0,35.3781,35.3781,35.282,35.294,33400.0
2009-09-23 09:45:00,58.75,58.87,58.72,58.8,48700.0,35.306,35.3781,35.288,35.3361,48700.0
2009-09-23 09:50:00,58.79,58.82,58.59,58.6,22700.0,35.3301,35.3481,35.2099,35.2159,22700.0
2009-09-23 09:55:00,58.59,58.66,58.45,58.45,45600.0,35.2099,35.2519,35.1257,35.1257,45600.0
2009-09-23 10:00:00,58.45,58.51,58.36,58.45,29400.0,35.1257,35.1618,35.0717,35.1257,29400.0
2009-09-23 10:05:00,58.46,58.56,58.44,58.46,18900.0,35.1318,35.1918,35.1197,35.1318,18900.0
2009-09-23 10:10:00,58.45,58.56,58.45,58.55,18800.0,35.1257,35.1918,35.1257,35.1858,18800.0
2009-09-23 10:15:00,58.55,58.72,58.54,58.72,23000.0,35.1858,35.288,35.1798,35.288,23000.0
2009-09-23 10:20:00,58.72,58.73,58.6,58.66,17400.0,35.288,35.294,35.2159,35.2519,17400.0
2009-09-23 10:25:00,58.66,58.69,58.63,58.65,20800.0,35.2519,35.27,35.2339,35.2459,20800.0
2009-09-23 10:30:00,58.64,58.78,58.6,58.71,39200.0,35.2399,35.3241,35.2159,35.282,39200.0
2009-09-23 10:35:00,58.71,58.73,58.65,58.71,39900.0,35.282,35.294,35.2459,35.282,39900.0
2009-09-23 10:40:00,58.73,58.76,58.66,58.74,18000.0,35.294,35.312,35.2519,35.3,18000.0
2009-09-23 10:45:00,58.74,58.77,58.7,58.77,18700.0,35.3,35.318,35.276,35.318,18700.0
2009-09-23 10:50:00,58.77,58.77,58.68,58.76,25100.0,35.318,35.318,35.264,35.312,25100.0
2009-09-23 10:55:00,58.75,58.81,58.7,58.79,38000.0,35.306,35.3421,35.276,35.3301,38000.0
2009-09-23 11:00:00,58.8,58.8,58.73,58.79,26600.0,35.3361,35.3361,35.294,35.3301,26600.0
2009-09-23 11:05:00,58.78,58.8,58.77,58.79,10500.0,35.3241,35.3361,35.318,35.3301,10500.0
2009-09-23 11:10:00,58.79,58.8,58.74,58.77,14600.0,35.3301,35.3361,35.3,35.318,14600.0
2009-09-23 11:15:00,58.76,58.84,58.76,58.83,21900.0,35.312,35.3601,35.312,35.3541,21900.0
2009-09-23 11:20:00,58.83,58.9,58.8,58.87,36100.0,35.3541,35.3962,35.3361,35.3781,36100.0
2009-09-23 11:25:00,58.87,58.89,58.73,58.78,25100.0,35.3781,35.3902,35.294,35.3241,25100.0
2009-09-23 11:30:00,58.79,58.84,58.74,58.74,10100.0,35.3301,35.3601,35.3,35.3,10100.0
2009-09-23 11:35:00,58.74,58.76,58.69,58.72,19900.0,35.3,35.312,35.27,35.288,19900.0
2009-09-23 11:40:00,58.72,58.76,58.64,58.71,35800.0,35.288,35.312,35.2399,35.282,35800.0
2009-09-23 11:45:00,58.71,58.74,58.69,58.71,17000.0,35.282,35.3,35.27,35.282,17000.0
2009-09-23 11:50:00,58.71,58.76,58.7,58.76,13000.0,35.282,35.312,35.276,35.312,13000.0
2009-09-23 11:55:00,58.76,58.76,58.73,58.75,13600.0,35.312,35.312,35.294,35.306,13600.0
2009-09-23 12:00:00,58.74,58.85,58.73,58.81,38700.0,35.3,35.3661,35.294,35.3421,38700.0
2009-09-23 12:05:00,58.81,58.84,58.8,58.83,13400.0,35.3421,35.3601,35.3361,35.3541,13400.0
2009-09-23 12:10:00,58.83,58.84,58.78,58.82,16800.0,35.3541,35.3601,35.3241,35.3481,16800.0
2009-09-23 12:15:00,58.82,58.86,58.76,58.78,20600.0,35.3481,35.3721,35.312,35.3241,20600.0
2009-09-23 12:20:00,58.77,58.81,58.73,58.73,22800.0,35.318,35.3421,35.294,35.294,22800.0
2009-09-23 12:25:00,58.74,58.8,58.74,58.75,14800.0,35.3,35.3361,35.3,35.306,14800.0
2009-09-23 12:30:00,58.75,58.84,58.72,58.73,24200.0,35.306,35.3601,35.288,35.294,24200.0
2009-09-23 12:35:00,58.73,58.73,58.63,58.65,26300.0,35.294,35.294,35.2339,35.2459,26300.0
2009-09-23 12:40:00,58.65,58.71,58.64,58.69,17000.0,35.2459,35.282,35.2399,35.27,17000.0
2009-09-23 12:45:00,58.68,58.72,58.67,58.69,25600.0,35.264,35.288,35.258,35.27,25600.0
2009-09-23 12:50:00,58.7,59.04,58.68,58.72,24400.0,35.276,35.4803,35.264,35.288,24400.0
2009-09-23 12:55:00,58.71,58.75,58.7,58.74,9700.0,35.282,35.306,35.276,35.3,9700.0
2009-09-23 13:00:00,58.75,58.79,58.69,58.79,35500.0,35.306,35.3301,35.27,35.3301,35500.0
2009-09-23 13:05:00,58.79,58.83,58.77,58.81,25400.0,35.3301,35.3541,35.318,35.3421,25400.0
2009-09-23 13:10:00,58.82,58.85,58.8,58.85,13600.0,35.3481,35.3661,35.3361,35.3661,13600.0
2009-09-23 13:15:00,58.84,58.9,58.83,58.9,16600.0,35.3601,35.3962,35.3541,35.3962,16600.0
2009-09-23 13:20:00,58.9,58.9,58.84,58.85,25800.0,35.3962,35.3962,35.3601,35.3661,25800.0
2009-09-23 13:25:00,58.85,58.87,58.8,58.87,28400.0,35.3661,35.3781,35.3361,35.3781,28400.0
2009-09-23 13:30:00,58.88,58.9,58.84,58.86,25600.0,35.3842,35.3962,35.3601,35.3721,25600.0
2009-09-23 13:35:00,58.85,58.9,58.82,58.87,20500.0,35.3661,35.3962,35.3481,35.3781,20500.0
2009-09-23 13:40:00,58.87,58.87,58.81,58.84,17200.0,35.3781,35.3781,35.3421,35.3601,17200.0
2009-09-23 13:45:00,58.84,58.87,58.78,58.81,22000.0,35.3601,35.3781,35.3241,35.3421,22000.0
2009-09-23 13:50:00,58.8,59.09,58.71,58.78,17200.0,35.3361,35.5104,35.282,35.3241,17200.0
2009-09-23 13:55:00,58.78,58.84,58.78,58.83,30100.0,35.3241,35.3601,35.3241,35.3541,30100.0
2009-09-23 14:00:00,58.82,58.84,58.72,58.73,35100.0,35.3481,35.3601,35.288,35.294,35100.0
2009-09-23 14:05:00,58.72,58.73,58.66,58.68,15700.0,35.288,35.294,35.2519,35.264,15700.0
2009-09-23 14:10:00,58.68,58.69,58.54,58.68,23100.0,35.264,35.27,35.1798,35.264,23100.0
2009-09-23 14:15:00,58.68,58.96,58.64,58.89,53100.0,35.264,35.4322,35.2399,35.3902,53100.0
2009-09-23 14:20:00,58.92,58.99,58.79,58.81,39600.0,35.4082,35.4503,35.3301,35.3421,39600.0
2009-09-23 14:25:00,58.8,58.94,58.73,58.94,26300.0,35.3361,35.4202,35.294,35.4202,26300.0
2009-09-23 14:30:00,58.93,59.07,58.88,59.07,49500.0,35.4142,35.4983,35.3842,35.4983,49500.0
2009-09-23 14:35:00,59.07,59.14,59.04,59.1,51900.0,35.4983,35.5404,35.4803,35.5164,51900.0
2009-09-23 14:40:00,59.09,59.11,59.01,59.04,36300.0,35.5104,35.5224,35.4623,35.4803,36300.0
2009-09-23 14:45:00,59.04,59.11,59.02,59.06,51900.0,35.4803,35.5224,35.4683,35.4923,51900.0
2009-09-23 14:50:00,59.07,59.42,59.02,59.13,44900.0,35.4983,35.7087,35.4683,35.5344,44900.0
2009-09-23 14:55:00,59.13,59.13,58.73,58.76,70900.0,35.5344,35.5344,35.294,35.312,70900.0
2009-09-23 15:00:00,58.78,58.89,58.73,58.83,47400.0,35.3241,35.3902,35.294,35.3541,47400.0
2009-09-23 15:05:00,58.84,58.92,58.76,58.82,35500.0,35.3601,35.4082,35.312,35.3481,35500.0
2009-09-23 15:10:00,58.86,58.86,58.65,58.72,62400.0,35.3721,35.3721,35.2459,35.288,62400.0
2009-09-23 15:15:00,58.72,58.8,58.65,58.74,53500.0,35.288,35.3361,35.2459,35.3,53500.0
2009-09-23 15:20:00,58.73,58.73,58.54,58.58,49200.0,35.294,35.294,35.1798,35.2039,49200.0
2009-09-23 15:25:00,58.58,58.65,58.52,58.6,27600.0,35.2039,35.2459,35.1678,35.2159,27600.0
2009-09-23 15:30:00,58.59,58.59,58.43,58.47,62000.0,35.2099,35.2099,35.1137,35.1378,62000.0
2009-09-23 15:35:00,58.5,58.65,58.49,58.62,58700.0,35.1558,35.2459,35.1498,35.2279,58700.0
2009-09-23 15:40:00,58.62,58.67,58.59,58.59,62600.0,35.2279,35.258,35.2099,35.2099,62600.0
2009-09-23 15:45:00,58.59,58.62,58.43,58.54,135500.0,35.2099,35.2279,35.1137,35.1798,135500.0
2009-09-23 15:50:00,58.54,58.54,58.21,58.35,146500.0,35.1798,35.1798,34.9815,35.0656,146500.0
2009-09-23 15:55:00,58.35,58.41,58.15,58.23,317200.0,35.0656,35.1017,34.9455,34.9935,317200.0
2009-09-24 09:30:00,58.2,58.6,58.2,58.45,57600.0,34.9755,35.2159,34.9755,35.1257,57600.0
2009-09-24 09:35:00,58.48,58.48,58.3,58.4,55200.0,35.1438,35.1438,35.0356,35.0957,55200.0
2009-09-24 09:40:00,58.4,58.46,58.11,58.14,73000.0,35.0957,35.1318,34.9214,34.9394,73000.0
2009-09-24 09:45:00,58.14,58.27,58.1,58.27,50300.0,34.9394,35.0176,34.9154,35.0176,50300.0
2009-09-24 09:50:00,58.28,58.28,58.14,58.15,36200.0,35.0236,35.0236,34.9394,34.9455,36200.0
2009-09-24 09:55:00,58.15,58.35,58.15,58.29,42900.0,34.9455,35.0656,34.9455,35.0296,42900.0
2009-09-24 10:00:00,58.29,58.29,57.95,57.98,65000.0,35.0296,35.0296,34.8253,34.8433,65000.0
2009-09-24 10:05:00,57.97,57.99,57.86,57.88,34900.0,34.8373,34.8493,34.7712,34.7832,34900.0
2009-09-24 10:10:00,57.88,58.0,57.81,57.81,45400.0,34.7832,34.8553,34.7411,34.7411,45400.0
2009-09-24 10:15:00,57.81,57.81,57.63,57.77,63700.0,34.7411,34.7411,34.633,34.7171,63700.0
2009-09-24 10:20:00,57.75,57.84,57.55,57.84,87800.0,34.7051,34.7592,34.5849,34.7592,87800.0
2009-09-24 10:25:00,57.85,57.91,57.77,57.86,40200.0,34.7652,34.8012,34.7171,34.7712,40200.0
2009-09-24 10:30:00,57.87,57.87,57.75,57.85,48900.0,34.7772,34.7772,34.7051,34.7652,48900.0
2009-09-24 10:35:00,57.85,57.98,57.83,57.86,41100.0,34.7652,34.8433,34.7532,34.7712,41100.0
2009-09-24 10:40:00,57.86,57.86,57.66,57.72,27600.0,34.7712,34.7712,34.651,34.687,27600.0
2009-09-24 10:45:00,57.72,57.94,57.72,57.92,30200.0,34.687,34.8193,34.687,34.8072,30200.0
2009-09-24 10:50:00,57.93,58.01,57.91,57.99,41400.0,34.8132,34.8613,34.8012,34.8493,41400.0
2009-09-24 10:55:00,57.98,58.06,57.96,58.01,58800.0,34.8433,34.8914,34.8313,34.8613,58800.0
2009-09-24 11:00:00,58.01,58.05,57.96,58.02,25900.0,34.8613,34.8854,34.8313,34.8673,25900.0
2009-09-24 11:05:00,58.01,58.14,58.0,58.13,51200.0,34.8613,34.9394,34.8553,34.9334,51200.0
2009-09-24 11:10:00,58.14,58.2,58.14,58.2,64100.0,34.9394,34.9755,34.9394,34.9755,64100.0
2009-09-24 11:15:00,58.2,58.22,58.1,58.18,37100.0,34.9755,34.9875,34.9154,34.9635,37100.0
2009-09-24 11:20:00,58.19,58.21,58.08,58.08,41000.0,34.9695,34.9815,34.9034,34.9034,41000.0
2009-09-24 11:25:00,58.09,58.12,58.0,58.11,37900.0,34.9094,34.9274,34.8553,34.9214,37900.0
2009-09-24 11:30:00,58.11,58.16,57.93,57.93,33100.0,34.9214,34.9515,34.8132,34.8132,33100.0
2009-09-24 11:35:00,57.94,57.95,57.81,57.85,25800.0,34.8193,34.8253,34.7411,34.7652,25800.0
2009-09-24 11:40:00,57.87,57.96,57.82,57.96,17700.0,34.7772,34.8313,34.7471,34.8313,17700.0
2009-09-24 11:45:00,57.96,58.0,57.87,57.91,31900.0,34.8313,34.8553,34.7772,34.8012,31900.0
2009-09-24 11:50:00,57.91,57.92,57.7,57.74,18400.0,34.8012,34.8072,34.675,34.6991,18400.0
2009-09-24 11:55:00,57.77,57.89,57.73,57.86,31000.0,34.7171,34.7892,34.6931,34.7712,31000.0
2009-09-24 12:00:00,57.87,57.98,57.79,57.97,29000.0,34.7772,34.8433,34.7291,34.8373,29000.0
2009-09-24 12:05:00,57.96,58.01,57.93,57.95,21300.0,34.8313,34.8613,34.8132,34.8253,21300.0
2009-09-24 12:10:00,57.95,58.02,57.93,58.02,31200.0,34.8253,34.8673,34.8132,34.8673,31200.0
2009-09-24 12:15:00,58.0,58.01,57.96,57.97,12100.0,34.8553,34.8613,34.8313,34.8373,12100.0
2009-09-24 12:20:00,57.97,58.03,57.93,57.99,27900.0,34.8373,34.8733,34.8132,34.8493,27900.0
2009-09-24 12:25:00,58.01,58.01,57.92,58.01,27900.0,34.8613,34.8613,34.8072,34.8613,27900.0
2009-09-24 12:30:00,58.01,58.05,57.97,57.97,26100.0,34.8613,34.8854,34.8373,34.8373,26100.0
2009-09-24 12:35:00,57.98,58.02,57.93,58.01,15700.0,34.8433,34.8673,34.8132,34.8613,15700.0
2009-09-24 12:40:00,58.01,58.08,58.0,58.05,19600.0,34.8613,34.9034,34.8553,34.8854,19600.0
2009-09-24 12:45:00,58.06,58.15,58.05,58.14,34200.0,34.8914,34.9455,34.8854,34.9394,34200.0
2009-09-24 12:50:00,58.14,58.18,58.09,58.13,17100.0,34.9394,34.9635,34.9094,34.9334,17100.0
2009-09-24 12:55:00,58.12,58.13,57.93,58.02,53600.0,34.9274,34.9334,34.8132,34.8673,53600.0
2009-09-24 13:00:00,58.01,58.11,58.0,58.11,17500.0,34.8613,34.9214,34.8553,34.9214,17500.0
2009-09-24 13:05:00,58.1,58.12,58.06,58.1,18600.0,34.9154,34.9274,34.8914,34.9154,18600.0
2009-09-24 13:10:00,58.09,58.19,58.04,58.08,60200.0,34.9094,34.9695,34.8794,34.9034,60200.0
2009-09-24 13:15:00,58.08,58.1,57.94,57.94,10400.0,34.9034,34.9154,34.8193,34.8193,10400.0
2009-09-24 13:20:00,57.94,57.95,57.91,57.94,20600.0,34.8193,34.8253,34.8012,34.8193,20600.0
2009-09-24 13:25:00,57.94,57.94,57.87,57.9,23000.0,34.8193,34.8193,34.7772,34.7952,23000.0
2009-09-24 13:30:00,57.92,57.99,57.92,57.99,12500.0,34.8072,34.8493,34.8072,34.8493,12500.0
2009-09-24 13:35:00,58.0,58.0,57.87,57.93,25100.0,34.8553,34.8553,34.7772,34.8132,25100.0
2009-09-24 13:40:00,57.94,57.97,57.81,57.84,22900.0,34.8193,34.8373,34.7411,34.7592,22900.0
2009-09-24 13:45:00,57.85,58.04,57.85,58.01,31500.0,34.7652,34.8794,34.7652,34.8613,31500.0
2009-09-24 13:50:00,57.99,58.02,57.96,57.96,17500.0,34.8493,34.8673,34.8313,34.8313,17500.0
2009-09-24 13:55:00,57.96,58.01,57.92,57.94,31400.0,34.8313,34.8613,34.8072,34.8193,31400.0
2009-09-24 14:00:00,57.94,58.05,57.92,58.02,46500.0,34.8193,34.8854,34.8072,34.8673,46500.0
2009-09-24 14:05:00,58.01,58.06,57.95,57.95,20300.0,34.8613,34.8914,34.8253,34.8253,20300.0
2009-09-24 14:10:00,57.96,57.99,57.92,57.97,34200.0,34.8313,34.8493,34.8072,34.8373,34200.0
2009-09-24 14:15:00,57.98,58.02,57.93,57.96,34900.0,34.8433,34.8673,34.8132,34.8313,34900.0
2009-09-24 14:20:00,57.98,58.0,57.77,57.82,46300.0,34.8433,34.8553,34.7171,34.7471,46300.0
2009-09-24 14:25:00,57.82,57.94,57.8,57.91,19500.0,34.7471,34.8193,34.7351,34.8012,19500.0
2009-09-24 14:30:00,57.92,57.97,57.87,57.92,26500.0,34.8072,34.8373,34.7772,34.8072,26500.0
2009-09-24 14:35:00,57.91,58.0,57.89,58.0,18500.0,34.8012,34.8553,34.7892,34.8553,18500.0
2009-09-24 14:40:00,57.98,58.0,57.88,57.88,28200.0,34.8433,34.8553,34.7832,34.7832,28200.0
2009-09-24 14:45:00,57.88,57.88,57.78,57.85,58400.0,34.7832,34.7832,34.7231,34.7652,58400.0
2009-09-24 14:50:00,57.82,57.96,57.81,57.94,27900.0,34.7471,34.8313,34.7411,34.8193,27900.0
2009-09-24 14:55:00,57.95,58.11,57.94,58.09,30700.0,34.8253,34.9214,34.8193,34.9094,30700.0
2009-09-24 15:00:00,58.1,58.13,58.03,58.05,34000.0,34.9154,34.9334,34.8733,34.8854,34000.0
2009-09-24 15:05:00,58.05,58.1,57.96,58.02,32100.0,34.8854,34.9154,34.8313,34.8673,32100.0
2009-09-24 15:10:00,58.03,58.17,57.98,58.13,50900.0,34.8733,34.9575,34.8433,34.9334,50900.0
2009-09-24 15:15:00,58.12,58.15,58.08,58.12,29700.0,34.9274,34.9455,34.9034,34.9274,29700.0
2009-09-24 15:20:00,58.13,58.2,58.07,58.11,41900.0,34.9334,34.9755,34.8974,34.9214,41900.0
2009-09-24 15:25:00,58.11,58.15,58.07,58.09,41400.0,34.9214,34.9455,34.8974,34.9094,41400.0
2009-09-24 15:30:00,58.09,58.18,58.05,58.08,64000.0,34.9094,34.9635,34.8854,34.9034,64000.0
2009-09-24 15:35:00,58.07,58.12,58.0,58.02,66100.0,34.8974,34.9274,34.8553,34.8673,66100.0
2009-09-24 15:40:00,58.01,58.13,57.99,58.12,66900.0,34.8613,34.9334,34.8493,34.9274,66900.0
2009-09-24 15:45:00,58.13,58.17,58.09,58.13,90300.0,34.9334,34.9575,34.9094,34.9334,90300.0
2009-09-24 15:50:00,58.13,58.18,58.07,58.08,113300.0,34.9334,34.9635,34.8974,34.9034,113300.0
2009-09-24 15:55:00,58.07,58.09,58.0,58.01,224800.0,34.8974,34.9094,34.8553,34.8613,224800.0
2009-09-25 09:30:00,58.0,58.11,57.59,57.76,58600.0,34.8553,34.9214,34.6089,34.7111,58600.0
2009-09-25 09:35:00,57.76,57.76,57.63,57.66,36500.0,34.7111,34.7111,34.633,34.651,36500.0
2009-09-25 09:40:00,57.69,57.84,57.58,57.77,33900.0,34.669,34.7592,34.6029,34.7171,33900.0
2009-09-25 09:45:00,57.8,57.93,57.72,57.76,26200.0,34.7351,34.8132,34.687,34.7111,26200.0
2009-09-25 09:50:00,57.74,57.75,57.44,57.56,50000.0,34.6991,34.7051,34.5188,34.5909,50000.0
2009-09-25 09:55:00,57.57,57.71,57.44,57.49,76400.0,34.5969,34.681,34.5188,34.5488,76400.0
2009-09-25 10:00:00,57.47,57.65,57.34,57.56,49700.0,34.5368,34.645,34.4587,34.5909,49700.0
2009-09-25 10:05:00,57.54,57.62,57.4,57.6,49000.0,34.5789,34.6269,34.4947,34.6149,49000.0
2009-09-25 10:10:00,57.65,57.65,57.33,57.37,54600.0,34.645,34.645,34.4527,34.4767,54600.0
2009-09-25 10:15:00,57.38,57.42,57.28,57.37,41700.0,34.4827,34.5068,34.4226,34.4767,41700.0
2009-09-25 10:20:00,57.34,57.51,57.23,57.23,74200.0,34.4587,34.5608,34.3926,34.3926,74200.0
2009-09-25 10:25:00,57.23,57.4,57.15,57.37,81200.0,34.3926,34.4947,34.3445,34.4767,81200.0
2009-09-25 10:30:00,57.34,57.41,57.2,57.23,50900.0,34.4587,34.5007,34.3745,34.3926,50900.0
2009-09-25 10:35:00,57.23,57.24,57.11,57.12,29100.0,34.3926,34.3986,34.3205,34.3265,29100.0
2009-09-25 10:40:00,57.11,57.18,57.08,57.14,37000.0,34.3205,34.3625,34.3024,34.3385,37000.0
2009-09-25 10:45:00,57.13,57.17,57.03,57.06,54000.0,34.3325,34.3565,34.2724,34.2904,54000.0
2009-09-25 10:50:00,57.06,57.08,56.88,56.94,78900.0,34.2904,34.3024,34.1822,34.2183,78900.0
2009-09-25 10:55:00,56.96,57.01,56.89,56.94,55500.0,34.2303,34.2604,34.1883,34.2183,55500.0
2009-09-25 11:00:00,56.93,57.02,56.88,57.01,52000.0,34.2123,34.2664,34.1822,34.2604,52000.0
2009-09-25 11:05:00,57.02,57.1,57.01,57.05,22400.0,34.2664,34.3145,34.2604,34.2844,22400.0
2009-09-25 11:10:00,57.07,57.07,56.89,56.9,40200.0,34.2964,34.2964,34.1883,34.1943,40200.0
2009-09-25 11:15:00,56.93,56.95,56.86,56.94,28200.0,34.2123,34.2243,34.1702,34.2183,28200.0
2009-09-25 11:20:00,56.95,57.04,56.94,56.99,38600.0,34.2243,34.2784,34.2183,34.2483,38600.0
2009-09-25 11:25:00,56.98,56.98,56.91,56.94,20600.0,34.2423,34.2423,34.2003,34.2183,20600.0
2009-09-25 11:30:00,56.95,56.99,56.88,56.92,27800.0,34.2243,34.2483,34.1822,34.2063,27800.0
2009-09-25 11:35:00,56.92,56.94,56.83,56.93,22900.0,34.2063,34.2183,34.1522,34.2123,22900.0
2009-09-25 11:40:00,56.93,56.97,56.82,56.87,34300.0,34.2123,34.2363,34.1462,34.1762,34300.0
2009-09-25 11:45:00,56.87,56.87,56.8,56.84,25300.0,34.1762,34.1762,34.1342,34.1582,25300.0
2009-09-25 11:50:00,56.84,56.92,56.8,56.83,18500.0,34.1582,34.2063,34.1342,34.1522,18500.0
2009-09-25 11:55:00,56.82,56.83,56.77,56.77,43300.0,34.1462,34.1522,34.1161,34.1161,43300.0
2009-09-25 12:00:00,56.76,56.76,56.62,56.63,46600.0,34.1101,34.1101,34.026,34.032,46600.0
2009-09-25 12:05:00,56.63,56.74,56.61,56.7,24300.0,34.032,34.0981,34.02,34.0741,24300.0
2009-09-25 12:10:00,56.69,56.72,56.64,56.64,16600.0,34.0681,34.0861,34.038,34.038,16600.0
2009-09-25 12:15:00,56.63,56.64,56.47,56.52,70200.0,34.032,34.038,33.9359,33.9659,70200.0
2009-09-25 12:20:00,56.52,56.53,56.36,56.43,73800.0,33.9659,33.9719,33.8697,33.9118,73800.0
2009-09-25 12:25:00,56.43,56.55,56.42,56.46,40800.0,33.9118,33.9839,33.9058,33.9298,40800.0
2009-09-25 12:30:00,56.48,56.51,56.38,56.38,38500.0,33.9419,33.9599,33.8818,33.8818,38500.0
2009-09-25 12:35:00,56.38,56.5,56.38,56.41,28000.0,33.8818,33.9539,33.8818,33.8998,28000.0
2009-09-25 12:40:00,56.42,56.44,56.37,56.42,33900.0,33.9058,33.9178,33.8758,33.9058,33900.0
2009-09-25 12:45:00,56.42,56.42,56.32,56.35,40700.0,33.9058,33.9058,33.8457,33.8637,40700.0
2009-09-25 12:50:00,56.36,56.47,56.36,56.43,19900.0,33.8697,33.9359,33.8697,33.9118,19900.0
2009-09-25 12:55:00,56.43,56.51,56.42,56.46,40600.0,33.9118,33.9599,33.9058,33.9298,40600.0
2009-09-25 13:00:00,56.47,56.53,56.42,56.53,42000.0,33.9359,33.9719,33.9058,33.9719,42000.0
2009-09-25 13:05:00,56.53,56.58,56.5,56.58,24200.0,33.9719,34.002,33.9539,34.002,24200.0
2009-09-25 13:10:00,56.57,56.64,56.49,56.62,54300.0,33.9959,34.038,33.9479,34.026,54300.0
2009-09-25 13:15:00,56.62,56.64,56.55,56.58,29900.0,34.026,34.038,33.9839,34.002,29900.0
2009-09-25 13:20:00,56.57,56.59,56.45,56.45,38000.0,33.9959,34.008,33.9238,33.9238,38000.0
2009-09-25 13:25:00,56.46,56.69,56.44,56.66,29900.0,33.9298,34.0681,33.9178,34.05,29900.0
2009-09-25 13:30:00,56.66,56.75,56.62,56.68,29400.0,34.05,34.1041,34.026,34.0621,29400.0
2009-09-25 13:35:00,56.68,56.73,56.67,56.68,19900.0,34.0621,34.0921,34.056,34.0621,19900.0
2009-09-25 13:40:00,56.7,56.76,56.7,56.74,19100.0,34.0741,34.1101,34.0741,34.0981,19100.0
2009-09-25 13:45:00,56.74,56.76,56.68,56.75,18500.0,34.0981,34.1101,34.0621,34.1041,18500.0
2009-09-25 13:50:00,56.75,56.84,56.75,56.83,23100.0,34.1041,34.1582,34.1041,34.1522,23100.0
2009-09-25 13:55:00,56.82,57.0,56.78,56.98,62500.0,34.1462,34.2544,34.1221,34.2423,62500.0
2009-09-25 14:00:00,56.99,57.1,56.97,57.0,83700.0,34.2483,34.3145,34.2363,34.2544,83700.0
2009-09-25 14:05:00,57.01,57.07,56.96,56.96,28600.0,34.2604,34.2964,34.2303,34.2303,28600.0
2009-09-25 14:10:00,56.97,57.0,56.95,56.97,16700.0,34.2363,34.2544,34.2243,34.2363,16700.0
2009-09-25 14:15:00,56.97,56.98,56.85,56.88,19600.0,34.2363,34.2423,34.1642,34.1822,19600.0
2009-09-25 14:20:00,56.88,56.95,56.88,56.9,16500.0,34.1822,34.2243,34.1822,34.1943,16500.0
2009-09-25 14:25:00,56.9,56.95,56.88,56.9,18800.0,34.1943,34.2243,34.1822,34.1943,18800.0
2009-09-25 14:30:00,56.89,56.93,56.84,56.9,23200.0,34.1883,34.2123,34.1582,34.1943,23200.0
2009-09-25 14:35:00,56.91,56.94,56.84,56.94,39100.0,34.2003,34.2183,34.1582,34.2183,39100.0
2009-09-25 14:40:00,56.93,56.95,56.84,56.84,23600.0,34.2123,34.2243,34.1582,34.1582,23600.0
2009-09-25 14:45:00,56.85,56.9,56.81,56.82,20900.0,34.1642,34.1943,34.1402,34.1462,20900.0
2009-09-25 14:50:00,56.82,56.99,56.81,56.96,42800.0,34.1462,34.2483,34.1402,34.2303,42800.0
2009-09-25 14:55:00,56.96,56.96,56.91,56.96,25500.0,34.2303,34.2303,34.2003,34.2303,25500.0
2009-09-25 15:00:00,56.96,56.97,56.89,56.93,35400.0,34.2303,34.2363,34.1883,34.2123,35400.0
2009-09-25 15:05:00,56.94,56.99,56.91,56.95,33900.0,34.2183,34.2483,34.2003,34.2243,33900.0
2009-09-25 15:10:00,56.94,56.97,56.88,56.92,49000.0,34.2183,34.2363,34.1822,34.2063,49000.0
2009-09-25 15:15:00,56.91,56.92,56.84,56.9,41000.0,34.2003,34.2063,34.1582,34.1943,41000.0
2009-09-25 15:20:00,56.9,56.92,56.83,56.87,50200.0,34.1943,34.2063,34.1522,34.1762,50200.0
2009-09-25 15:25:00,56.86,56.87,56.8,56.82,52900.0,34.1702,34.1762,34.1342,34.1462,52900.0
2009-09-25 15:30:00,56.83,56.88,56.79,56.85,51200.0,34.1522,34.1822,34.1282,34.1642,51200.0
2009-09-25 15:35:00,56.85,56.85,56.69,56.71,64500.0,34.1642,34.1642,34.0681,34.0801,64500.0
2009-09-25 15:40:00,56.72,56.79,56.62,56.78,107200.0,34.0861,34.1282,34.026,34.1221,107200.0
2009-09-25 15:45:00,56.78,56.84,56.73,56.83,137300.0,34.1221,34.1582,34.0921,34.1522,137300.0
2009-09-25 15:50:00,56.83,56.93,56.82,56.87,170500.0,34.1522,34.2123,34.1462,34.1762,170500.0
2009-09-25 15:55:00,56.87,56.91,56.77,56.81,322100.0,34.1762,34.2003,34.1161,34.1402,322100.0
2009-09-28 09:30:00,57.06,57.2,56.71,57.02,60100.0,34.2904,34.3745,34.0801,34.2664,60100.0
2009-09-28 09:35:00,57.04,57.17,57.0,57.1,35000.0,34.2784,34.3565,34.2544,34.3145,35000.0
2009-09-28 09:40:00,57.08,57.36,57.0,57.36,24000.0,34.3024,34.4707,34.2544,34.4707,24000.0
2009-09-28 09:45:00,57.36,57.54,57.36,57.45,40000.0,34.4707,34.5789,34.4707,34.5248,40000.0
2009-09-28 09:50:00,57.45,57.51,57.35,57.39,22000.0,34.5248,34.5608,34.4647,34.4887,22000.0
2009-09-28 09:55:00,57.39,57.49,57.34,57.45,22000.0,34.4887,34.5488,34.4587,34.5248,22000.0
2009-09-28 10:00:00,57.46,57.64,57.46,57.5,50600.0,34.5308,34.639,34.5308,34.5548,50600.0
2009-09-28 10:05:00,57.5,57.63,57.46,57.54,32200.0,34.5548,34.633,34.5308,34.5789,32200.0
2009-09-28 10:10:00,57.55,57.57,57.45,57.48,43600.0,34.5849,34.5969,34.5248,34.5428,43600.0
2009-09-28 10:15:00,57.5,57.52,57.47,57.5,42400.0,34.5548,34.5669,34.5368,34.5548,42400.0
2009-09-28 10:20:00,57.5,57.53,57.47,57.52,47800.0,34.5548,34.5729,34.5368,34.5669,47800.0
2009-09-28 10:25:00,57.52,57.52,57.47,57.52,38800.0,34.5669,34.5669,34.5368,34.5669,38800.0
2009-09-28 10:30:00,57.51,57.7,57.51,57.66,46100.0,34.5608,34.675,34.5608,34.651,46100.0
2009-09-28 10:35:00,57.67,57.67,57.57,57.57,22200.0,34.657,34.657,34.5969,34.5969,22200.0
2009-09-28 10:40:00,57.58,57.62,57.48,57.52,32000.0,34.6029,34.6269,34.5428,34.5669,32000.0
2009-09-28 10:45:00,57.52,57.56,57.5,57.52,8500.0,34.5669,34.5909,34.5548,34.5669,8500.0
2009-09-28 10:50:00,57.5,57.56,57.49,57.5,22500.0,34.5548,34.5909,34.5488,34.5548,22500.0
2009-09-28 10:55:00,57.51,57.55,57.49,57.52,18300.0,34.5608,34.5849,34.5488,34.5669,18300.0
2009-09-28 11:00:00,57.52,57.64,57.52,57.6,39500.0,34.5669,34.639,34.5669,34.6149,39500.0
2009-09-28 11:05:00,57.6,57.62,57.54,57.55,32900.0,34.6149,34.6269,34.5789,34.5849,32900.0
2009-09-28 11:10:00,57.55,57.56,57.48,57.51,35800.0,34.5849,34.5909,34.5428,34.5608,35800.0
2009-09-28 11:15:00,57.51,57.55,57.47,57.54,33500.0,34.5608,34.5849,34.5368,34.5789,33500.0
2009-09-28 11:20:00,57.54,57.54,57.45,57.5,61300.0,34.5789,34.5789,34.5248,34.5548,61300.0
2009-09-28 11:25:00,57.49,57.56,57.45,57.52,20700.0,34.5488,34.5909,34.5248,34.5669,20700.0
2009-09-28 11:30:00,57.53,57.64,57.52,57.62,34100.0,34.5729,34.639,34.5669,34.6269,34100.0
2009-09-28 11:35:00,57.62,57.65,57.58,57.65,13400.0,34.6269,34.645,34.6029,34.645,13400.0
2009-09-28 11:40:00,57.64,57.7,57.6,57.61,15900.0,34.639,34.675,34.6149,34.6209,15900.0
2009-09-28 11:45:00,57.62,57.65,57.61,57.63,18200.0,34.6269,34.645,34.6209,34.633,18200.0
2009-09-28 11:50:00,57.62,57.72,57.62,57.72,18500.0,34.6269,34.687,34.6269,34.687,18500.0
2009-09-28 11:55:00,57.72,57.74,57.68,57.7,17400.0,34.687,34.6991,34.663,34.675,17400.0
2009-09-28 12:00:00,57.69,57.75,57.68,57.74,15500.0,34.669,34.7051,34.663,34.6991,15500.0
2009-09-28 12:05:00,57.75,57.84,57.74,57.8,22700.0,34.7051,34.7592,34.6991,34.7351,22700.0
2009-09-28 12:10:00,57.8,57.8,57.72,57.75,13400.0,34.7351,34.7351,34.687,34.7051,13400.0
2009-09-28 12:15:00,57.75,57.75,57.73,57.73,6900.0,34.7051,34.7051,34.6931,34.6931,6900.0
2009-09-28 12:20:00,57.73,57.74,57.72,57.74,12400.0,34.6931,34.6991,34.687,34.6991,12400.0
2009-09-28 12:25:00,57.74,57.81,57.73,57.8,22200.0,34.6991,34.7411,34.6931,34.7351,22200.0
2009-09-28 12:30:00,57.8,57.81,57.77,57.78,14400.0,34.7351,34.7411,34.7171,34.7231,14400.0
2009-09-28 12:35:00,57.77,57.77,57.72,57.72,10700.0,34.7171,34.7171,34.687,34.687,10700.0
2009-09-28 12:40:00,57.72,57.79,57.7,57.79,17300.0,34.687,34.7291,34.675,34.7291,17300.0
2009-09-28 12:45:00,57.79,57.83,57.77,57.81,13600.0,34.7291,34.7532,34.7171,34.7411,13600.0
2009-09-28 12:50:00,57.81,57.81,57.73,57.73,14300.0,34.7411,34.7411,34.6931,34.6931,14300.0
2009-09-28 12:55:00,57.73,57.74,57.64,57.64,26300.0,34.6931,34.6991,34.639,34.639,26300.0
2009-09-28 13:00:00,57.64,57.68,57.58,57.66,35400.0,34.639,34.663,34.6029,34.651,35400.0
2009-09-28 13:05:00,57.66,57.75,57.64,57.72,24100.0,34.651,34.7051,34.639,34.687,24100.0
2009-09-28 13:10:00,57.71,57.76,57.71,57.76,13000.0,34.681,34.7111,34.681,34.7111,13000.0
2009-09-28 13:15:00,57.75,57.85,57.74,57.8,28800.0,34.7051,34.7652,34.6991,34.7351,28800.0
2009-09-28 13:20:00,57.79,57.84,57.76,57.78,14700.0,34.7291,34.7592,34.7111,34.7231,14700.0
2009-09-28 13:25:00,57.77,57.85,57.77,57.85,10000.0,34.7171,34.7652,34.7171,34.7652,10000.0
2009-09-28 13:30:00,57.86,57.91,57.85,57.91,20100.0,34.7712,34.8012,34.7652,34.8012,20100.0
2009-09-28 13:35:00,57.9,57.9,57.82,57.82,18800.0,34.7952,34.7952,34.7471,34.7471,18800.0
2009-09-28 13:40:00,57.83,57.92,57.83,57.9,34300.0,34.7532,34.8072,34.7532,34.7952,34300.0
2009-09-28 13:45:00,57.89,57.89,57.81,57.83,34200.0,34.7892,34.7892,34.7411,34.7532,34200.0
2009-09-28 13:50:00,57.84,57.87,57.81,57.81,20200.0,34.7592,34.7772,34.7411,34.7411,20200.0
2009-09-28 13:55:00,57.82,57.82,57.76,57.78,16600.0,34.7471,34.7471,34.7111,34.7231,16600.0
2009-09-28 14:00:00,57.78,57.81,57.74,57.76,19700.0,34.7231,34.7411,34.6991,34.7111,19700.0
2009-09-28 14:05:00,57.76,57.76,57.67,57.7,30700.0,34.7111,34.7111,34.657,34.675,30700.0
2009-09-28 14:10:00,57.69,57.75,57.66,57.69,29400.0,34.669,34.7051,34.651,34.669,29400.0
2009-09-28 14:15:00,57.69,57.8,57.64,57.78,47700.0,34.669,34.7351,34.639,34.7231,47700.0
2009-09-28 14:20:00,57.78,57.82,57.75,57.8,30200.0,34.7231,34.7471,34.7051,34.7351,30200.0
2009-09-28 14:25:00,57.78,57.84,57.74,57.79,22800.0,34.7231,34.7592,34.6991,34.7291,22800.0
2009-09-28 14:30:00,57.79,57.82,57.74,57.78,26300.0,34.7291,34.7471,34.6991,34.7231,26300.0
2009-09-28 14:35:00,57.78,57.8,57.69,57.78,31300.0,34.7231,34.7351,34.669,34.7231,31300.0
2009-09-28 14:40:00,57.79,57.84,57.76,57.78,24900.0,34.7291,34.7592,34.7111,34.7231,24900.0
2009-09-28 14:45:00,57.79,57.81,57.72,57.73,23900.0,34.7291,34.7411,34.687,34.6931,23900.0
2009-09-28 14:50:00,57.74,57.77,57.69,57.69,11800.0,34.6991,34.7171,34.669,34.669,11800.0
2009-09-28 14:55:00,57.69,57.7,57.64,57.65,32700.0,34.669,34.675,34.639,34.645,32700.0
2009-09-28 15:00:00,57.66,57.66,57.6,57.63,30600.0,34.651,34.651,34.6149,34.633,30600.0
2009-09-28 15:05:00,57.62,57.64,57.6,57.64,21000.0,34.6269,34.639,34.6149,34.639,21000.0
2009-09-28 15:10:00,57.64,57.65,57.59,57.6,33200.0,34.639,34.645,34.6089,34.6149,33200.0
2009-09-28 15:15:00,57.59,57.69,57.56,57.66,42600.0,34.6089,34.669,34.5909,34.651,42600.0
2009-09-28 15:20:00,57.65,57.76,57.64,57.7,42500.0,34.645,34.7111,34.639,34.675,42500.0
2009-09-28 15:25:00,57.7,57.74,57.67,57.69,25900.0,34.675,34.6991,34.657,34.669,25900.0
2009-09-28 15:30:00,57.69,57.76,57.65,57.76,41000.0,34.669,34.7111,34.645,34.7111,41000.0
2009-09-28 15:35:00,57.75,57.75,57.68,57.72,64000.0,34.7051,34.7051,34.663,34.687,64000.0
2009-09-28 15:40:00,57.71,57.76,57.62,57.63,68600.0,34.681,34.7111,34.6269,34.633,68600.0
2009-09-28 15:45:00,57.64,57.64,57.48,57.48,89400.0,34.639,34.639,34.5428,34.5428,89400.0
2009-09-28 15:50:00,57.49,57.6,57.48,57.54,91100.0,34.5488,34.6149,34.5428,34.5789,91100.0
2009-09-28 15:55:00,57.54,57.6,57.48,57.59,164200.0,34.5789,34.6149,34.5428,34.6089,164200.0
2009-09-29 09:30:00,57.84,57.88,57.55,57.64,36200.0,34.7592,34.7832,34.5849,34.639,36200.0
2009-09-29 09:35:00,57.61,57.75,57.48,57.53,42300.0,34.6209,34.7051,34.5428,34.5729,42300.0
2009-09-29 09:40:00,57.54,57.68,57.42,57.56,50400.0,34.5789,34.663,34.5068,34.5909,50400.0
2009-09-29 09:45:00,57.58,57.58,57.42,57.42,36800.0,34.6029,34.6029,34.5068,34.5068,36800.0
2009-09-29 09:50:00,57.42,57.56,57.39,57.42,34600.0,34.5068,34.5909,34.4887,34.5068,34600.0
2009-09-29 09:55:00,57.43,57.74,57.43,57.56,72500.0,34.5128,34.6991,34.5128,34.5909,72500.0
2009-09-29 10:00:00,57.54,57.54,57.03,57.21,93300.0,34.5789,34.5789,34.2724,34.3806,93300.0
2009-09-29 10:05:00,57.2,57.31,57.1,57.31,56000.0,34.3745,34.4407,34.3145,34.4407,56000.0
2009-09-29 10:10:00,57.32,57.32,57.14,57.23,53800.0,34.4467,34.4467,34.3385,34.3926,53800.0
2009-09-29 10:15:00,57.23,57.33,57.11,57.2,47200.0,34.3926,34.4527,34.3205,34.3745,47200.0
2009-09-29 10:20:00,57.2,57.22,57.01,57.04,56800.0,34.3745,34.3866,34.2604,34.2784,56800.0
2009-09-29 10:25:00,57.04,57.2,57.04,57.2,22000.0,34.2784,34.3745,34.2784,34.3745,22000.0
2009-09-29 10:30:00,57.22,57.28,57.13,57.2,36200.0,34.3866,34.4226,34.3325,34.3745,36200.0
2009-09-29 10:35:00,57.21,57.31,57.11,57.24,23900.0,34.3806,34.4407,34.3205,34.3986,23900.0
2009-09-29 10:40:00,57.26,57.36,57.15,57.18,26100.0,34.4106,34.4707,34.3445,34.3625,26100.0
2009-09-29 10:45:00,57.16,57.34,57.13,57.34,27900.0,34.3505,34.4587,34.3325,34.4587,27900.0
2009-09-29 10:50:00,57.33,57.38,57.2,57.23,18700.0,34.4527,34.4827,34.3745,34.3926,18700.0
2009-09-29 10:55:00,57.24,57.29,57.08,57.13,35700.0,34.3986,34.4286,34.3024,34.3325,35700.0
2009-09-29 11:00:00,57.09,57.15,57.04,57.13,33900.0,34.3084,34.3445,34.2784,34.3325,33900.0
2009-09-29 11:05:00,57.14,57.26,57.14,57.17,16800.0,34.3385,34.4106,34.3385,34.3565,16800.0
2009-09-29 11:10:00,57.18,57.22,57.12,57.19,23300.0,34.3625,34.3866,34.3265,34.3685,23300.0
2009-09-29 11:15:00,57.18,57.22,57.16,57.2,15300.0,34.3625,34.3866,34.3505,34.3745,15300.0
2009-09-29 11:20:00,57.21,57.26,57.15,57.26,17000.0,34.3806,34.4106,34.3445,34.4106,17000.0
2009-09-29 11:25:00,57.25,57.39,57.25,57.36,32900.0,34.4046,34.4887,34.4046,34.4707,32900.0
2009-09-29 11:30:00,57.38,57.39,57.26,57.3,22600.0,34.4827,34.4887,34.4106,34.4346,22600.0
2009-09-29 11:35:00,57.3,57.33,57.24,57.27,9100.0,34.4346,34.4527,34.3986,34.4166,9100.0
2009-09-29 11:40:00,57.27,57.29,57.19,57.22,17500.0,34.4166,34.4286,34.3685,34.3866,17500.0
2009-09-29 11:45:00,57.23,57.26,57.13,57.24,37300.0,34.3926,34.4106,34.3325,34.3986,37300.0
2009-09-29 11:50:00,57.21,57.3,57.12,57.21,27600.0,34.3806,34.4346,34.3265,34.3806,27600.0
2009-09-29 11:55:00,57.21,57.28,57.21,57.21,15700.0,34.3806,34.4226,34.3806,34.3806,15700.0
2009-09-29 12:00:00,57.2,57.29,57.2,57.27,16100.0,34.3745,34.4286,34.3745,34.4166,16100.0
2009-09-29 12:05:00,57.26,57.36,57.25,57.35,20700.0,34.4106,34.4707,34.4046,34.4647,20700.0
2009-09-29 12:10:00,57.35,57.44,57.28,57.44,34400.0,34.4647,34.5188,34.4226,34.5188,34400.0
2009-09-29 12:15:00,57.44,57.46,57.39,57.39,11000.0,34.5188,34.5308,34.4887,34.4887,11000.0
2009-09-29 12:20:00,57.39,57.42,57.21,57.23,13700.0,34.4887,34.5068,34.3806,34.3926,13700.0
2009-09-29 12:25:00,57.22,57.32,57.19,57.25,15300.0,34.3866,34.4467,34.3685,34.4046,15300.0
2009-09-29 12:30:00,57.24,57.3,57.23,57.28,10300.0,34.3986,34.4346,34.3926,34.4226,10300.0
2009-09-29 12:35:00,57.29,57.29,57.25,57.28,7400.0,34.4286,34.4286,34.4046,34.4226,7400.0
2009-09-29 12:40:00,57.28,57.29,57.22,57.23,6200.0,34.4226,34.4286,34.3866,34.3926,6200.0
2009-09-29 12:45:00,57.23,57.32,57.22,57.26,12200.0,34.3926,34.4467,34.3866,34.4106,12200.0
2009-09-29 12:50:00,57.26,57.35,57.24,57.32,12800.0,34.4106,34.4647,34.3986,34.4467,12800.0
2009-09-29 12:55:00,57.3,57.33,57.26,57.33,11200.0,34.4346,34.4527,34.4106,34.4527,11200.0
2009-09-29 13:00:00,57.33,57.43,57.33,57.41,21500.0,34.4527,34.5128,34.4527,34.5007,21500.0
2009-09-29 13:05:00,57.39,57.45,57.36,57.36,13400.0,34.4887,34.5248,34.4707,34.4707,13400.0
2009-09-29 13:10:00,57.36,57.42,57.34,57.35,16100.0,34.4707,34.5068,34.4587,34.4647,16100.0
2009-09-29 13:15:00,57.35,57.35,57.24,57.26,40500.0,34.4647,34.4647,34.3986,34.4106,40500.0
2009-09-29 13:20:00,57.27,57.32,57.24,57.32,15300.0,34.4166,34.4467,34.3986,34.4467,15300.0
2009-09-29 13:25:00,57.31,57.34,57.26,57.3,17800.0,34.4407,34.4587,34.4106,34.4346,17800.0
2009-09-29 13:30:00,57.3,57.3,57.21,57.23,21300.0,34.4346,34.4346,34.3806,34.3926,21300.0
2009-09-29 13:35:00,57.23,57.36,57.19,57.28,40300.0,34.3926,34.4707,34.3685,34.4226,40300.0
2009-09-29 13:40:00,57.28,57.29,57.17,57.2,27000.0,34.4226,34.4286,34.3565,34.3745,27000.0
2009-09-29 13:45:00,57.21,57.24,57.14,57.18,27700.0,34.3806,34.3986,34.3385,34.3625,27700.0
2009-09-29 13:50:00,57.19,57.27,57.19,57.27,19200.0,34.3685,34.4166,34.3685,34.4166,19200.0
2009-09-29 13:55:00,57.27,57.29,57.2,57.23,19400.0,34.4166,34.4286,34.3745,34.3926,19400.0
2009-09-29 14:00:00,57.24,57.25,57.15,57.18,27900.0,34.3986,34.4046,34.3445,34.3625,27900.0
2009-09-29 14:05:00,57.18,57.2,57.08,57.08,43600.0,34.3625,34.3745,34.3024,34.3024,43600.0
2009-09-29 14:10:00,57.08,57.1,57.04,57.1,32000.0,34.3024,34.3145,34.2784,34.3145,32000.0
2009-09-29 14:15:00,57.1,57.11,57.03,57.08,50000.0,34.3145,34.3205,34.2724,34.3024,50000.0
2009-09-29 14:20:00,57.08,57.09,57.05,57.07,9600.0,34.3024,34.3084,34.2844,34.2964,9600.0
2009-09-29 14:25:00,57.06,57.08,57.01,57.04,30600.0,34.2904,34.3024,34.2604,34.2784,30600.0
2009-09-29 14:30:00,57.04,57.05,56.94,56.95,39000.0,34.2784,34.2844,34.2183,34.2243,39000.0
2009-09-29 14:35:00,56.95,57.0,56.94,56.96,20600.0,34.2243,34.2544,34.2183,34.2303,20600.0
2009-09-29 14:40:00,56.96,56.99,56.91,56.93,38400.0,34.2303,34.2483,34.2003,34.2123,38400.0
2009-09-29 14:45:00,56.93,56.98,56.92,56.94,26900.0,34.2123,34.2423,34.2063,34.2183,26900.0
2009-09-29 14:50:00,56.93,57.01,56.93,57.0,14600.0,34.2123,34.2604,34.2123,34.2544,14600.0
2009-09-29 14:55:00,57.01,57.05,56.93,56.96,43500.0,34.2604,34.2844,34.2123,34.2303,43500.0
2009-09-29 15:00:00,56.97,56.97,56.89,56.91,32300.0,34.2363,34.2363,34.1883,34.2003,32300.0
2009-09-29 15:05:00,56.9,56.93,56.88,56.9,33300.0,34.1943,34.2123,34.1822,34.1943,33300.0
2009-09-29 15:10:00,56.9,56.93,56.86,56.89,37500.0,34.1943,34.2123,34.1702,34.1883,37500.0
2009-09-29 15:15:00,56.88,56.95,56.88,56.91,34800.0,34.1822,34.2243,34.1822,34.2003,34800.0
2009-09-29 15:20:00,56.9,57.03,56.9,56.96,45300.0,34.1943,34.2724,34.1943,34.2303,45300.0
2009-09-29 15:25:00,56.96,56.97,56.83,56.83,30200.0,34.2303,34.2363,34.1522,34.1522,30200.0
2009-09-29 15:30:00,56.84,56.86,56.74,56.83,79200.0,34.1582,34.1702,34.0981,34.1522,79200.0
2009-09-29 15:35:00,56.83,56.84,56.75,56.78,88300.0,34.1522,34.1582,34.1041,34.1221,88300.0
2009-09-29 15:40:00,56.78,56.78,56.72,56.73,98400.0,34.1221,34.1221,34.0861,34.0921,98400.0
2009-09-29 15:45:00,56.73,56.79,56.7,56.74,134900.0,34.0921,34.1282,34.0741,34.0981,134900.0
2009-09-29 15:50:00,56.74,56.76,56.68,56.76,210000.0,34.0981,34.1101,34.0621,34.1101,210000.0
2009-09-29 15:55:00,56.77,56.81,56.72,56.73,267900.0,34.1161,34.1402,34.0861,34.0921,267900.0
2009-09-30 09:30:00,56.89,57.06,56.78,56.95,48600.0,34.1883,34.2904,34.1221,34.2243,48600.0
2009-09-30 09:35:00,56.9,56.91,56.68,56.9,41300.0,34.1943,34.2003,34.0621,34.1943,41300.0
2009-09-30 09:40:00,56.87,56.9,56.42,56.48,69700.0,34.1762,34.1943,33.9058,33.9419,69700.0
2009-09-30 09:45:00,56.49,56.49,56.12,56.12,103800.0,33.9479,33.9479,33.7255,33.7255,103800.0
2009-09-30 09:50:00,56.15,56.21,56.11,56.18,51600.0,33.7435,33.7796,33.7195,33.7616,51600.0
2009-09-30 09:55:00,56.18,56.2,55.9,55.96,86700.0,33.7616,33.7736,33.5933,33.6294,86700.0
2009-09-30 10:00:00,55.96,56.03,55.85,55.92,65400.0,33.6294,33.6714,33.5633,33.6053,65400.0
2009-09-30 10:05:00,55.92,55.99,55.85,55.91,69900.0,33.6053,33.6474,33.5633,33.5993,69900.0
2009-09-30 10:10:00,55.92,55.99,55.88,55.98,95600.0,33.6053,33.6474,33.5813,33.6414,95600.0
2009-09-30 10:15:00,55.99,56.07,55.85,56.06,221400.0,33.6474,33.6955,33.5633,33.6895,221400.0
2009-09-30 10:20:00,56.06,56.13,55.99,56.06,74100.0,33.6895,33.7315,33.6474,33.6895,74100.0
2009-09-30 10:25:00,56.03,56.03,55.88,55.95,41800.0,33.6714,33.6714,33.5813,33.6234,41800.0
2009-09-30 10:30:00,55.96,56.1,55.92,55.98,41600.0,33.6294,33.7135,33.6053,33.6414,41600.0
2009-09-30 10:35:00,55.96,56.0,55.9,55.98,26900.0,33.6294,33.6534,33.5933,33.6414,26900.0
2009-09-30 10:40:00,55.96,55.99,55.88,55.91,30000.0,33.6294,33.6474,33.5813,33.5993,30000.0
2009-09-30 10:45:00,55.9,55.91,55.85,55.86,35600.0,33.5933,33.5993,33.5633,33.5693,35600.0
2009-09-30 10:50:00,55.85,56.0,55.85,55.97,37000.0,33.5633,33.6534,33.5633,33.6354,37000.0
2009-09-30 10:55:00,55.95,55.97,55.79,55.82,50400.0,33.6234,33.6354,33.5272,33.5452,50400.0
2009-09-30 11:00:00,55.81,55.96,55.8,55.96,43100.0,33.5392,33.6294,33.5332,33.6294,43100.0
2009-09-30 11:05:00,55.95,56.11,55.95,56.11,56700.0,33.6234,33.7195,33.6234,33.7195,56700.0
2009-09-30 11:10:00,56.1,56.21,56.09,56.17,27000.0,33.7135,33.7796,33.7075,33.7556,27000.0
2009-09-30 11:15:00,56.16,56.25,56.16,56.2,21500.0,33.7496,33.8036,33.7496,33.7736,21500.0
2009-09-30 11:20:00,56.2,56.31,56.19,56.31,30200.0,33.7736,33.8397,33.7676,33.8397,30200.0
2009-09-30 11:25:00,56.32,56.45,56.31,56.43,64400.0,33.8457,33.9238,33.8397,33.9118,64400.0
2009-09-30 11:30:00,56.43,56.54,56.43,56.49,75100.0,33.9118,33.9779,33.9118,33.9479,75100.0
2009-09-30 11:35:00,56.49,56.52,56.44,56.49,42400.0,33.9479,33.9659,33.9178,33.9479,42400.0
2009-09-30 11:40:00,56.47,56.48,56.2,56.4,54300.0,33.9359,33.9419,33.7736,33.8938,54300.0
2009-09-30 11:45:00,56.4,56.42,56.28,56.32,20100.0,33.8938,33.9058,33.8217,33.8457,20100.0
2009-09-30 11:50:00,56.31,56.4,56.28,56.4,32700.0,33.8397,33.8938,33.8217,33.8938,32700.0
2009-09-30 11:55:00,56.4,56.51,56.4,56.48,54200.0,33.8938,33.9599,33.8938,33.9419,54200.0
2009-09-30 12:00:00,56.47,56.52,56.46,56.52,13300.0,33.9359,33.9659,33.9298,33.9659,13300.0
2009-09-30 12:05:00,56.51,56.54,56.39,56.4,46900.0,33.9599,33.9779,33.8878,33.8938,46900.0
2009-09-30 12:10:00,56.4,56.44,56.39,56.41,12100.0,33.8938,33.9178,33.8878,33.8998,12100.0
2009-09-30 12:15:00,56.41,56.53,56.41,56.47,30300.0,33.8998,33.9719,33.8998,33.9359,30300.0
2009-09-30 12:20:00,56.46,56.5,56.45,56.49,11800.0,33.9298,33.9539,33.9238,33.9479,11800.0
2009-09-30 12:25:00,56.48,56.51,56.42,56.47,23900.0,33.9419,33.9599,33.9058,33.9359,23900.0
2009-09-30 12:30:00,56.47,56.65,56.47,56.5,32500.0,33.9359,34.044,33.9359,33.9539,32500.0
2009-09-30 12:35:00,56.5,56.55,56.47,56.49,22500.0,33.9539,33.9839,33.9359,33.9479,22500.0
2009-09-30 12:40:00,56.49,56.59,56.49,56.55,32300.0,33.9479,34.008,33.9479,33.9839,32300.0
2009-09-30 12:45:00,56.55,56.68,56.54,56.61,37700.0,33.9839,34.0621,33.9779,34.02,37700.0
2009-09-30 12:50:00,56.6,56.77,56.6,56.72,43400.0,34.014,34.1161,34.014,34.0861,43400.0
2009-09-30 12:55:00,56.72,56.86,56.71,56.81,46500.0,34.0861,34.1702,34.0801,34.1402,46500.0
2009-09-30 13:00:00,56.8,57.01,56.8,57.01,70100.0,34.1342,34.2604,34.1342,34.2604,70100.0
2009-09-30 13:05:00,57.01,57.1,56.92,56.93,62100.0,34.2604,34.3145,34.2063,34.2123,62100.0
2009-09-30 13:10:00,56.93,56.95,56.82,56.82,37200.0,34.2123,34.2243,34.1462,34.1462,37200.0
2009-09-30 13:15:00,56.82,56.82,56.71,56.74,49200.0,34.1462,34.1462,34.0801,34.0981,49200.0
2009-09-30 13:20:00,56.74,56.81,56.73,56.78,33200.0,34.0981,34.1402,34.0921,34.1221,33200.0
2009-09-30 13:25:00,56.77,56.8,56.72,56.75,20200.0,34.1161,34.1342,34.0861,34.1041,20200.0
2009-09-30 13:30:00,56.75,56.79,56.7,56.71,37900.0,34.1041,34.1282,34.0741,34.0801,37900.0
2009-09-30 13:35:00,56.71,56.81,56.69,56.69,31900.0,34.0801,34.1402,34.0681,34.0681,31900.0
2009-09-30 13:40:00,56.68,56.72,56.59,56.59,35200.0,34.0621,34.0861,34.008,34.008,35200.0
2009-09-30 13:45:00,56.59,56.62,56.55,56.58,41300.0,34.008,34.026,33.9839,34.002,41300.0
2009-09-30 13:50:00,56.59,56.75,56.57,56.75,32800.0,34.008,34.1041,33.9959,34.1041,32800.0
2009-09-30 13:55:00,56.74,56.76,56.69,56.71,22600.0,34.0981,34.1101,34.0681,34.0801,22600.0
2009-09-30 14:00:00,56.71,56.74,56.59,56.71,27800.0,34.0801,34.0981,34.008,34.0801,27800.0
2009-09-30 14:05:00,56.7,56.73,56.67,56.69,23400.0,34.0741,34.0921,34.056,34.0681,23400.0
2009-09-30 14:10:00,56.68,56.71,56.63,56.7,22700.0,34.0621,34.0801,34.032,34.0741,22700.0
2009-09-30 14:15:00,56.7,56.8,56.68,56.8,34200.0,34.0741,34.1342,34.0621,34.1342,34200.0
2009-09-30 14:20:00,56.79,56.84,56.76,56.8,20500.0,34.1282,34.1582,34.1101,34.1342,20500.0
2009-09-30 14:25:00,56.8,56.86,56.79,56.81,17400.0,34.1342,34.1702,34.1282,34.1402,17400.0
2009-09-30 14:30:00,56.82,56.82,56.73,56.8,52900.0,34.1462,34.1462,34.0921,34.1342,52900.0
2009-09-30 14:35:00,56.81,56.86,56.75,56.75,34200.0,34.1402,34.1702,34.1041,34.1041,34200.0
2009-09-30 14:40:00,56.75,56.89,56.75,56.87,36300.0,34.1041,34.1883,34.1041,34.1762,36300.0
2009-09-30 14:45:00,56.86,56.88,56.71,56.73,28800.0,34.1702,34.1822,34.0801,34.0921,28800.0
2009-09-30 14:50:00,56.73,56.73,56.6,56.63,36000.0,34.0921,34.0921,34.014,34.032,36000.0
2009-09-30 14:55:00,56.64,56.67,56.53,56.53,44300.0,34.038,34.056,33.9719,33.9719,44300.0
2009-09-30 15:00:00,56.54,56.57,56.4,56.47,87100.0,33.9779,33.9959,33.8938,33.9359,87100.0
2009-09-30 15:05:00,56.46,56.49,56.31,56.36,59000.0,33.9298,33.9479,33.8397,33.8697,59000.0
2009-09-30 15:10:00,56.37,56.41,56.23,56.3,68300.0,33.8758,33.8998,33.7916,33.8337,68300.0
2009-09-30 15:15:00,56.28,56.41,56.17,56.41,57900.0,33.8217,33.8998,33.7556,33.8998,57900.0
2009-09-30 15:20:00,56.4,56.42,56.26,56.26,48200.0,33.8938,33.9058,33.8097,33.8097,48200.0
2009-09-30 15:25:00,56.27,56.4,56.21,56.24,85800.0,33.8157,33.8938,33.7796,33.7976,85800.0
2009-09-30 15:30:00,56.24,56.44,56.21,56.41,73200.0,33.7976,33.9178,33.7796,33.8998,73200.0
2009-09-30 15:35:00,56.4,56.43,56.3,56.41,75300.0,33.8938,33.9118,33.8337,33.8998,75300.0
2009-09-30 15:40:00,56.41,56.42,56.26,56.33,140400.0,33.8998,33.9058,33.8097,33.8517,140400.0
2009-09-30 15:45:00,56.33,56.52,56.26,56.5,133800.0,33.8517,33.9659,33.8097,33.9539,133800.0
2009-09-30 15:50:00,56.51,56.63,56.49,56.55,177000.0,33.9599,34.032,33.9479,33.9839,177000.0
2009-09-30 15:55:00,56.55,56.62,56.38,56.39,355500.0,33.9839,34.026,33.8818,33.8878,355500.0
2009-10-01 09:30:00,56.37,56.62,56.24,56.4,70800.0,33.8758,34.026,33.7976,33.8938,70800.0
2009-10-01 09:35:00,56.4,56.41,56.03,56.37,64300.0,33.8938,33.8998,33.6714,33.8758,64300.0
2009-10-01 09:40:00,56.37,56.37,56.01,56.05,50300.0,33.8758,33.8758,33.6594,33.6835,50300.0
2009-10-01 09:45:00,56.01,56.15,55.95,56.03,51000.0,33.6594,33.7435,33.6234,33.6714,51000.0
2009-10-01 09:50:00,56.02,56.07,55.79,55.83,44300.0,33.6654,33.6955,33.5272,33.5512,44300.0
2009-10-01 09:55:00,55.85,55.95,55.77,55.88,49500.0,33.5633,33.6234,33.5152,33.5813,49500.0
2009-10-01 10:00:00,55.92,55.97,55.37,55.63,142000.0,33.6053,33.6354,33.2748,33.4311,142000.0
2009-10-01 10:05:00,55.64,55.69,55.42,55.42,80900.0,33.4371,33.4671,33.3049,33.3049,80900.0
2009-10-01 10:10:00,55.41,55.66,55.39,55.59,36400.0,33.2988,33.4491,33.2868,33.407,36400.0
2009-10-01 10:15:00,55.58,55.73,55.5,55.72,48400.0,33.401,33.4911,33.3529,33.4851,48400.0
2009-10-01 10:20:00,55.74,55.8,55.66,55.73,30100.0,33.4972,33.5332,33.4491,33.4911,30100.0
2009-10-01 10:25:00,55.71,55.76,55.66,55.69,40900.0,33.4791,33.5092,33.4491,33.4671,40900.0
2009-10-01 10:30:00,55.69,55.72,55.58,55.68,35300.0,33.4671,33.4851,33.401,33.4611,35300.0
2009-10-01 10:35:00,55.69,55.78,55.55,55.55,41300.0,33.4671,33.5212,33.383,33.383,41300.0
2009-10-01 10:40:00,55.59,55.71,55.57,55.7,47300.0,33.407,33.4791,33.395,33.4731,47300.0
2009-10-01 10:45:00,55.69,55.73,55.59,55.69,45600.0,33.4671,33.4911,33.407,33.4671,45600.0
2009-10-01 10:50:00,55.71,55.8,55.64,55.77,43900.0,33.4791,33.5332,33.4371,33.5152,43900.0
2009-10-01 10:55:00,55.74,55.77,55.64,55.76,77500.0,33.4972,33.5152,33.4371,33.5092,77500.0
2009-10-01 11:00:00,55.77,55.77,55.53,55.56,64700.0,33.5152,33.5152,33.371,33.389,64700.0
2009-10-01 11:05:00,55.58,55.64,55.49,55.5,61100.0,33.401,33.4371,33.3469,33.3529,61100.0
2009-10-01 11:10:00,55.5,55.57,55.45,55.54,26700.0,33.3529,33.395,33.3229,33.377,26700.0
2009-10-01 11:15:00,55.55,55.55,55.44,55.49,56600.0,33.383,33.383,33.3169,33.3469,56600.0
2009-10-01 11:20:00,55.48,55.53,55.4,55.45,33500.0,33.3409,33.371,33.2928,33.3229,33500.0
2009-10-01 11:25:00,55.44,55.49,55.26,55.28,87200.0,33.3169,33.3469,33.2087,33.2207,87200.0
2009-10-01 11:30:00,55.28,55.37,55.27,55.32,37900.0,33.2207,33.2748,33.2147,33.2448,37900.0
2009-10-01 11:35:00,55.33,55.33,55.17,55.17,63200.0,33.2508,33.2508,33.1546,33.1546,63200.0
2009-10-01 11:40:00,55.17,55.18,55.1,55.15,57800.0,33.1546,33.1606,33.1125,33.1426,57800.0
2009-10-01 11:45:00,55.16,55.19,55.1,55.15,49000.0,33.1486,33.1666,33.1125,33.1426,49000.0
2009-10-01 11:50:00,55.15,55.2,55.12,55.18,62700.0,33.1426,33.1726,33.1246,33.1606,62700.0
2009-10-01 11:55:00,55.17,55.23,55.11,55.23,72200.0,33.1546,33.1907,33.1186,33.1907,72200.0
2009-10-01 12:00:00,55.22,55.27,55.21,55.24,49400.0,33.1847,33.2147,33.1787,33.1967,49400.0
2009-10-01 12:05:00,55.23,55.34,55.16,55.34,57600.0,33.1907,33.2568,33.1486,33.2568,57600.0
2009-10-01 12:10:00,55.35,55.45,55.35,55.37,57200.0,33.2628,33.3229,33.2628,33.2748,57200.0
2009-10-01 12:15:00,55.37,55.47,55.36,55.44,40200.0,33.2748,33.3349,33.2688,33.3169,40200.0
2009-10-01 12:20:00,55.47,55.58,55.47,55.55,34800.0,33.3349,33.401,33.3349,33.383,34800.0
2009-10-01 12:25:00,55.54,55.63,55.49,55.63,56800.0,33.377,33.4311,33.3469,33.4311,56800.0
2009-10-01 12:30:00,55.63,55.7,55.59,55.64,44200.0,33.4311,33.4731,33.407,33.4371,44200.0
2009-10-01 12:35:00,55.65,55.69,55.61,55.62,37500.0,33.4431,33.4671,33.419,33.425,37500.0
2009-10-01 12:40:00,55.62,55.66,55.56,55.57,25900.0,33.425,33.4491,33.389,33.395,25900.0
2009-10-01 12:45:00,55.55,55.61,55.52,55.6,39600.0,33.383,33.419,33.3649,33.413,39600.0
2009-10-01 12:50:00,55.6,55.64,55.52,55.64,30300.0,33.413,33.4371,33.3649,33.4371,30300.0
2009-10-01 12:55:00,55.62,55.64,55.58,55.63,32700.0,33.425,33.4371,33.401,33.4311,32700.0
2009-10-01 13:00:00,55.64,55.66,55.5,55.54,45500.0,33.4371,33.4491,33.3529,33.377,45500.0
2009-10-01 13:05:00,55.55,55.64,55.53,55.55,35300.0,33.383,33.4371,33.371,33.383,35300.0
2009-10-01 13:10:00,55.55,55.55,55.43,55.5,52300.0,33.383,33.383,33.3109,33.3529,52300.0
2009-10-01 13:15:00,55.5,55.5,55.3,55.31,59700.0,33.3529,33.3529,33.2327,33.2387,59700.0
2009-10-01 13:20:00,55.3,55.38,55.27,55.36,82600.0,33.2327,33.2808,33.2147,33.2688,82600.0
2009-10-01 13:25:00,55.37,55.41,55.3,55.4,47800.0,33.2748,33.2988,33.2327,33.2928,47800.0
2009-10-01 13:30:00,55.4,55.45,55.35,55.41,27400.0,33.2928,33.3229,33.2628,33.2988,27400.0
2009-10-01 13:35:00,55.4,55.52,55.4,55.49,26600.0,33.2928,33.3649,33.2928,33.3469,26600.0
2009-10-01 13:40:00,55.51,55.64,55.49,55.6,29500.0,33.3589,33.4371,33.3469,33.413,29500.0
2009-10-01 13:45:00,55.6,55.6,55.51,55.6,32100.0,33.413,33.413,33.3589,33.413,32100.0
2009-10-01 13:50:00,55.59,55.6,55.55,55.57,45100.0,33.407,33.413,33.383,33.395,45100.0
2009-10-01 13:55:00,55.56,55.56,55.46,55.52,33700.0,33.389,33.389,33.3289,33.3649,33700.0
2009-10-01 14:00:00,55.52,55.53,55.46,55.49,50100.0,33.3649,33.371,33.3289,33.3469,50100.0
2009-10-01 14:05:00,55.49,55.61,55.44,55.61,81000.0,33.3469,33.419,33.3169,33.419,81000.0
2009-10-01 14:10:00,55.6,55.66,55.57,55.66,22800.0,33.413,33.4491,33.395,33.4491,22800.0
2009-10-01 14:15:00,55.66,55.68,55.57,55.6,34300.0,33.4491,33.4611,33.395,33.413,34300.0
2009-10-01 14:20:00,55.61,55.67,55.57,55.66,26500.0,33.419,33.4551,33.395,33.4491,26500.0
2009-10-01 14:25:00,55.66,55.73,55.55,55.66,53000.0,33.4491,33.4911,33.383,33.4491,53000.0
2009-10-01 14:30:00,55.65,55.68,55.47,55.49,58000.0,33.4431,33.4611,33.3349,33.3469,58000.0
2009-10-01 14:35:00,55.48,55.64,55.46,55.57,27700.0,33.3409,33.4371,33.3289,33.395,27700.0
2009-10-01 14:40:00,55.58,55.58,55.43,55.48,43300.0,33.401,33.401,33.3109,33.3409,43300.0
2009-10-01 14:45:00,55.5,55.57,55.5,55.57,18000.0,33.3529,33.395,33.3529,33.395,18000.0
2009-10-01 14:50:00,55.57,55.61,55.52,55.6,29300.0,33.395,33.419,33.3649,33.413,29300.0
2009-10-01 14:55:00,55.6,55.62,55.53,55.56,32000.0,33.413,33.425,33.371,33.389,32000.0
2009-10-01 15:00:00,55.55,55.57,55.47,55.5,47200.0,33.383,33.395,33.3349,33.3529,47200.0
2009-10-01 15:05:00,55.5,55.51,55.39,55.46,64700.0,33.3529,33.3589,33.2868,33.3289,64700.0
2009-10-01 15:10:00,55.46,55.55,55.45,55.53,43400.0,33.3289,33.383,33.3229,33.371,43400.0
2009-10-01 15:15:00,55.53,55.56,55.5,55.54,39500.0,33.371,33.389,33.3529,33.377,39500.0
2009-10-01 15:20:00,55.56,55.57,55.47,55.54,65400.0,33.389,33.395,33.3349,33.377,65400.0
2009-10-01 15:25:00,55.54,55.54,55.43,55.47,56000.0,33.377,33.377,33.3109,33.3349,56000.0
2009-10-01 15:30:00,55.47,55.55,55.44,55.5,84700.0,33.3349,33.383,33.3169,33.3529,84700.0
2009-10-01 15:35:00,55.5,55.55,55.46,55.52,79400.0,33.3529,33.383,33.3289,33.3649,79400.0
2009-10-01 15:40:00,55.52,55.54,55.34,55.35,154500.0,33.3649,33.377,33.2568,33.2628,154500.0
2009-10-01 15:45:00,55.35,55.42,55.35,55.37,128400.0,33.2628,33.3049,33.2628,33.2748,128400.0
2009-10-01 15:50:00,55.37,55.37,55.13,55.15,265700.0,33.2748,33.2748,33.1306,33.1426,265700.0
2009-10-01 15:55:00,55.14,55.22,55.09,55.1,323000.0,33.1366,33.1847,33.1065,33.1125,323000.0
2009-10-02 09:30:00,54.78,55.03,54.76,54.82,110100.0,32.9202,33.0705,32.9082,32.9443,110100.0
2009-10-02 09:35:00,54.86,55.0,54.7,54.73,81300.0,32.9683,33.0525,32.8722,32.8902,81300.0
2009-10-02 09:40:00,54.76,54.85,54.61,54.65,74400.0,32.9082,32.9623,32.8181,32.8421,74400.0
2009-10-02 09:45:00,54.65,54.91,54.63,54.79,99700.0,32.8421,32.9984,32.8301,32.9263,99700.0
2009-10-02 09:50:00,54.79,54.89,54.63,54.63,85100.0,32.9263,32.9863,32.8301,32.8301,85100.0
2009-10-02 09:55:00,54.64,54.8,54.63,54.66,57300.0,32.8361,32.9323,32.8301,32.8481,57300.0
2009-10-02 10:00:00,54.66,55.14,54.59,55.11,115500.0,32.8481,33.1366,32.8061,33.1186,115500.0
2009-10-02 10:05:00,55.11,55.22,54.92,54.97,79700.0,33.1186,33.1847,33.0044,33.0344,79700.0
2009-10-02 10:10:00,54.98,55.1,54.89,54.91,99600.0,33.0404,33.1125,32.9863,32.9984,99600.0
2009-10-02 10:15:00,54.92,55.09,54.82,54.89,102100.0,33.0044,33.1065,32.9443,32.9863,102100.0
2009-10-02 10:20:00,54.91,55.14,54.9,55.12,68300.0,32.9984,33.1366,32.9924,33.1246,68300.0
2009-10-02 10:25:00,55.12,55.28,55.1,55.25,76300.0,33.1246,33.2207,33.1125,33.2027,76300.0
2009-10-02 10:30:00,55.25,55.44,55.16,55.41,75800.0,33.2027,33.3169,33.1486,33.2988,75800.0
2009-10-02 10:35:00,55.41,55.47,55.3,55.31,62000.0,33.2988,33.3349,33.2327,33.2387,62000.0
2009-10-02 10:40:00,55.31,55.4,55.27,55.32,57600.0,33.2387,33.2928,33.2147,33.2448,57600.0
2009-10-02 10:45:00,55.32,55.33,55.13,55.13,81700.0,33.2448,33.2508,33.1306,33.1306,81700.0
2009-10-02 10:50:00,55.14,55.2,54.95,55.04,57400.0,33.1366,33.1726,33.0224,33.0765,57400.0
2009-10-02 10:55:00,55.05,55.09,54.99,55.06,34000.0,33.0825,33.1065,33.0464,33.0885,34000.0
2009-10-02 11:00:00,55.05,55.14,55.05,55.12,23800.0,33.0825,33.1366,33.0825,33.1246,23800.0
2009-10-02 11:05:00,55.12,55.15,54.98,54.98,25200.0,33.1246,33.1426,33.0404,33.0404,25200.0
2009-10-02 11:10:00,54.99,55.05,54.89,54.93,77800.0,33.0464,33.0825,32.9863,33.0104,77800.0
2009-10-02 11:15:00,54.95,55.07,54.87,54.92,80800.0,33.0224,33.0945,32.9743,33.0044,80800.0
2009-10-02 11:20:00,54.93,54.98,54.89,54.97,34800.0,33.0104,33.0404,32.9863,33.0344,34800.0
2009-10-02 11:25:00,54.98,55.04,54.94,54.98,59300.0,33.0404,33.0765,33.0164,33.0404,59300.0
2009-10-02 11:30:00,54.98,55.15,54.98,54.99,46700.0,33.0404,33.1426,33.0404,33.0464,46700.0
2009-10-02 11:35:00,55.01,55.03,54.82,54.91,87000.0,33.0585,33.0705,32.9443,32.9984,87000.0
2009-10-02 11:40:00,54.89,54.92,54.74,54.81,44400.0,32.9863,33.0044,32.8962,32.9383,44400.0
2009-10-02 11:45:00,54.81,54.87,54.74,54.87,33800.0,32.9383,32.9743,32.8962,32.9743,33800.0
2009-10-02 11:50:00,54.87,54.98,54.87,54.95,15900.0,32.9743,33.0404,32.9743,33.0224,15900.0
2009-10-02 11:55:00,54.95,54.96,54.85,54.91,42900.0,33.0224,33.0284,32.9623,32.9984,42900.0
2009-10-02 12:00:00,54.92,55.05,54.92,55.04,14300.0,33.0044,33.0825,33.0044,33.0765,14300.0
2009-10-02 12:05:00,55.06,55.2,55.0,55.07,72700.0,33.0885,33.1726,33.0525,33.0945,72700.0
2009-10-02 12:10:00,55.08,55.1,55.02,55.05,45900.0,33.1005,33.1125,33.0645,33.0825,45900.0
2009-10-02 12:15:00,55.07,55.22,55.07,55.14,50300.0,33.0945,33.1847,33.0945,33.1366,50300.0
2009-10-02 12:20:00,55.13,55.17,55.06,55.11,24700.0,33.1306,33.1546,33.0885,33.1186,24700.0
2009-10-02 12:25:00,55.12,55.24,55.1,55.21,41100.0,33.1246,33.1967,33.1125,33.1787,41100.0
2009-10-02 12:30:00,55.23,55.3,55.17,55.2,85500.0,33.1907,33.2327,33.1546,33.1726,85500.0
2009-10-02 12:35:00,55.22,55.31,55.18,55.25,39300.0,33.1847,33.2387,33.1606,33.2027,39300.0
2009-10-02 12:40:00,55.24,55.36,55.17,55.19,84000.0,33.1967,33.2688,33.1546,33.1666,84000.0
2009-10-02 12:45:00,55.19,55.21,55.1,55.18,33700.0,33.1666,33.1787,33.1125,33.1606,33700.0
2009-10-02 12:50:00,55.17,55.23,55.15,55.17,25800.0,33.1546,33.1907,33.1426,33.1546,25800.0
2009-10-02 12:55:00,55.18,55.31,55.15,55.27,42700.0,33.1606,33.2387,33.1426,33.2147,42700.0
2009-10-02 13:00:00,55.26,55.37,55.22,55.29,58200.0,33.2087,33.2748,33.1847,33.2267,58200.0
2009-10-02 13:05:00,55.29,55.31,55.24,55.28,40600.0,33.2267,33.2387,33.1967,33.2207,40600.0
2009-10-02 13:10:00,55.26,55.31,55.22,55.27,62100.0,33.2087,33.2387,33.1847,33.2147,62100.0
2009-10-02 13:15:00,55.28,55.29,55.19,55.21,51400.0,33.2207,33.2267,33.1666,33.1787,51400.0
2009-10-02 13:20:00,55.19,55.21,55.15,55.19,14700.0,33.1666,33.1787,33.1426,33.1666,14700.0
2009-10-02 13:25:00,55.19,55.23,55.16,55.22,25300.0,33.1666,33.1907,33.1486,33.1847,25300.0
2009-10-02 13:30:00,55.22,55.26,55.2,55.22,36000.0,33.1847,33.2087,33.1726,33.1847,36000.0
2009-10-02 13:35:00,55.23,55.26,55.15,55.22,43200.0,33.1907,33.2087,33.1426,33.1847,43200.0
2009-10-02 13:40:00,55.21,55.32,55.15,55.3,39800.0,33.1787,33.2448,33.1426,33.2327,39800.0
2009-10-02 13:45:00,55.3,55.3,55.24,55.27,26200.0,33.2327,33.2327,33.1967,33.2147,26200.0
2009-10-02 13:50:00,55.27,55.31,55.16,55.18,51700.0,33.2147,33.2387,33.1486,33.1606,51700.0
2009-10-02 13:55:00,55.18,55.2,55.1,55.1,52500.0,33.1606,33.1726,33.1125,33.1125,52500.0
2009-10-02 14:00:00,55.1,55.1,55.01,55.08,29200.0,33.1125,33.1125,33.0585,33.1005,29200.0
2009-10-02 14:05:00,55.09,55.14,55.07,55.1,20900.0,33.1065,33.1366,33.0945,33.1125,20900.0
2009-10-02 14:10:00,55.1,55.13,55.05,55.1,18400.0,33.1125,33.1306,33.0825,33.1125,18400.0
2009-10-02 14:15:00,55.11,55.21,55.1,55.18,15600.0,33.1186,33.1787,33.1125,33.1606,15600.0
2009-10-02 14:20:00,55.19,55.21,55.11,55.13,16500.0,33.1666,33.1787,33.1186,33.1306,16500.0
2009-10-02 14:25:00,55.14,55.23,55.13,55.22,38200.0,33.1366,33.1907,33.1306,33.1847,38200.0
2009-10-02 14:30:00,55.23,55.29,55.21,55.22,29300.0,33.1907,33.2267,33.1787,33.1847,29300.0
2009-10-02 14:35:00,55.23,55.25,55.17,55.22,29800.0,33.1907,33.2027,33.1546,33.1847,29800.0
2009-10-02 14:40:00,55.23,55.24,55.15,55.19,24700.0,33.1907,33.1967,33.1426,33.1666,24700.0
2009-10-02 14:45:00,55.19,55.21,55.16,55.2,9400.0,33.1666,33.1787,33.1486,33.1726,9400.0
2009-10-02 14:50:00,55.18,55.27,55.15,55.15,33700.0,33.1606,33.2147,33.1426,33.1426,33700.0
2009-10-02 14:55:00,55.16,55.24,55.13,55.15,40400.0,33.1486,33.1967,33.1306,33.1426,40400.0
2009-10-02 15:00:00,55.15,55.21,55.11,55.18,35900.0,33.1426,33.1787,33.1186,33.1606,35900.0
2009-10-02 15:05:00,55.18,55.24,55.15,55.18,39100.0,33.1606,33.1967,33.1426,33.1606,39100.0
2009-10-02 15:10:00,55.17,55.2,55.15,55.18,29500.0,33.1546,33.1726,33.1426,33.1606,29500.0
2009-10-02 15:15:00,55.18,55.21,55.08,55.12,36100.0,33.1606,33.1787,33.1005,33.1246,36100.0
2009-10-02 15:20:00,55.13,55.15,55.02,55.03,93600.0,33.1306,33.1426,33.0645,33.0705,93600.0
2009-10-02 15:25:00,55.04,55.07,55.01,55.04,44900.0,33.0765,33.0945,33.0585,33.0765,44900.0
2009-10-02 15:30:00,55.04,55.2,55.03,55.16,52900.0,33.0765,33.1726,33.0705,33.1486,52900.0
2009-10-02 15:35:00,55.16,55.16,55.03,55.08,83500.0,33.1486,33.1486,33.0705,33.1005,83500.0
2009-10-02 15:40:00,55.08,55.1,55.01,55.04,80700.0,33.1005,33.1125,33.0585,33.0765,80700.0
2009-10-02 15:45:00,55.05,55.12,55.01,55.05,124300.0,33.0825,33.1246,33.0585,33.0825,124300.0
2009-10-02 15:50:00,55.05,55.05,54.82,54.91,226700.0,33.0825,33.0825,32.9443,32.9984,226700.0
2009-10-02 15:55:00,54.9,54.91,54.82,54.89,199700.0,32.9924,32.9984,32.9443,32.9863,199700.0
2009-10-05 09:30:00,55.04,55.11,54.69,54.77,45600.0,33.0765,33.1186,32.8662,32.9142,45600.0
2009-10-05 09:35:00,54.77,54.83,54.57,54.77,66000.0,32.9142,32.9503,32.794,32.9142,66000.0
2009-10-05 09:40:00,54.78,55.3,54.72,55.27,56800.0,32.9202,33.2327,32.8842,33.2147,56800.0
2009-10-05 09:45:00,55.26,55.35,55.22,55.26,53900.0,33.2087,33.2628,33.1847,33.2087,53900.0
2009-10-05 09:50:00,55.27,55.44,55.25,55.43,43600.0,33.2147,33.3169,33.2027,33.3109,43600.0
2009-10-05 09:55:00,55.41,55.44,55.32,55.37,66000.0,33.2988,33.3169,33.2448,33.2748,66000.0
2009-10-05 10:00:00,55.36,55.5,55.11,55.15,94400.0,33.2688,33.3529,33.1186,33.1426,94400.0
2009-10-05 10:05:00,55.15,55.23,54.81,54.86,101700.0,33.1426,33.1907,32.9383,32.9683,101700.0
2009-10-05 10:10:00,54.83,54.91,54.65,54.83,85600.0,32.9503,32.9984,32.8421,32.9503,85600.0
2009-10-05 10:15:00,54.83,54.98,54.75,54.98,41600.0,32.9503,33.0404,32.9022,33.0404,41600.0
2009-10-05 10:20:00,54.97,55.1,54.94,55.03,41300.0,33.0344,33.1125,33.0164,33.0705,41300.0
2009-10-05 10:25:00,55.04,55.11,54.92,55.08,30500.0,33.0765,33.1186,33.0044,33.1005,30500.0
2009-10-05 10:30:00,55.09,55.22,55.04,55.04,59500.0,33.1065,33.1847,33.0765,33.0765,59500.0
2009-10-05 10:35:00,55.03,55.11,54.95,55.1,50800.0,33.0705,33.1186,33.0224,33.1125,50800.0
2009-10-05 10:40:00,55.11,55.11,54.96,55.05,28100.0,33.1186,33.1186,33.0284,33.0825,28100.0
2009-10-05 10:45:00,55.06,55.09,54.83,54.86,39900.0,33.0885,33.1065,32.9503,32.9683,39900.0
2009-10-05 10:50:00,54.85,54.86,54.74,54.75,35600.0,32.9623,32.9683,32.8962,32.9022,35600.0
2009-10-05 10:55:00,54.74,54.98,54.74,54.97,88000.0,32.8962,33.0404,32.8962,33.0344,88000.0
2009-10-05 11:00:00,54.98,55.06,54.89,54.95,59600.0,33.0404,33.0885,32.9863,33.0224,59600.0
2009-10-05 11:05:00,54.95,55.02,54.92,54.96,73400.0,33.0224,33.0645,33.0044,33.0284,73400.0
2009-10-05 11:10:00,54.96,55.03,54.92,54.98,28200.0,33.0284,33.0705,33.0044,33.0404,28200.0
2009-10-05 11:15:00,54.97,55.01,54.83,54.92,57400.0,33.0344,33.0585,32.9503,33.0044,57400.0
2009-10-05 11:20:00,54.92,54.95,54.85,54.93,19600.0,33.0044,33.0224,32.9623,33.0104,19600.0
2009-10-05 11:25:00,54.93,54.95,54.82,54.88,36500.0,33.0104,33.0224,32.9443,32.9803,36500.0
2009-10-05 11:30:00,54.87,54.96,54.81,54.88,36400.0,32.9743,33.0284,32.9383,32.9803,36400.0
2009-10-05 11:35:00,54.89,54.91,54.74,54.79,36500.0,32.9863,32.9984,32.8962,32.9263,36500.0
2009-10-05 11:40:00,54.79,54.95,54.78,54.95,30800.0,32.9263,33.0224,32.9202,33.0224,30800.0
2009-10-05 11:45:00,54.96,55.09,54.91,55.08,36400.0,33.0284,33.1065,32.9984,33.1005,36400.0
2009-10-05 11:50:00,55.08,55.24,55.07,55.21,54000.0,33.1005,33.1967,33.0945,33.1787,54000.0
2009-10-05 11:55:00,55.19,55.31,55.13,55.13,48700.0,33.1666,33.2387,33.1306,33.1306,48700.0
2009-10-05 12:00:00,55.14,55.23,55.14,55.19,26000.0,33.1366,33.1907,33.1366,33.1666,26000.0
2009-10-05 12:05:00,55.18,55.2,55.13,55.15,22100.0,33.1606,33.1726,33.1306,33.1426,22100.0
2009-10-05 12:10:00,55.15,55.19,55.09,55.19,16600.0,33.1426,33.1666,33.1065,33.1666,16600.0
2009-10-05 12:15:00,55.19,55.32,55.19,55.31,17600.0,33.1666,33.2448,33.1666,33.2387,17600.0
2009-10-05 12:20:00,55.32,55.37,55.28,55.36,29700.0,33.2448,33.2748,33.2207,33.2688,29700.0
2009-10-05 12:25:00,55.37,55.39,55.28,55.38,49400.0,33.2748,33.2868,33.2207,33.2808,49400.0
2009-10-05 12:30:00,55.37,55.43,55.33,55.43,37500.0,33.2748,33.3109,33.2508,33.3109,37500.0
2009-10-05 12:35:00,55.44,55.47,55.36,55.39,89500.0,33.3169,33.3349,33.2688,33.2868,89500.0
2009-10-05 12:40:00,55.39,55.48,55.38,55.44,21900.0,33.2868,33.3409,33.2808,33.3169,21900.0
2009-10-05 12:45:00,55.44,55.51,55.42,55.46,28300.0,33.3169,33.3589,33.3049,33.3289,28300.0
2009-10-05 12:50:00,55.45,55.45,55.39,55.43,5900.0,33.3229,33.3229,33.2868,33.3109,5900.0
2009-10-05 12:55:00,55.41,55.43,55.32,55.37,45300.0,33.2988,33.3109,33.2448,33.2748,45300.0
2009-10-05 13:00:00,55.37,55.42,55.36,55.41,11800.0,33.2748,33.3049,33.2688,33.2988,11800.0
2009-10-05 13:05:00,55.4,55.43,55.37,55.42,15100.0,33.2928,33.3109,33.2748,33.3049,15100.0
2009-10-05 13:10:00,55.41,55.44,55.3,55.36,22000.0,33.2988,33.3169,33.2327,33.2688,22000.0
2009-10-05 13:15:00,55.35,55.35,55.26,55.28,20400.0,33.2628,33.2628,33.2087,33.2207,20400.0
2009-10-05 13:20:00,55.29,55.33,55.25,55.25,11000.0,33.2267,33.2508,33.2027,33.2027,11000.0
2009-10-05 13:25:00,55.25,55.27,55.22,55.27,12600.0,33.2027,33.2147,33.1847,33.2147,12600.0
2009-10-05 13:30:00,55.27,55.29,55.2,55.2,17700.0,33.2147,33.2267,33.1726,33.1726,17700.0
2009-10-05 13:35:00,55.22,55.22,55.13,55.14,45500.0,33.1847,33.1847,33.1306,33.1366,45500.0
2009-10-05 13:40:00,55.16,55.21,55.15,55.2,17900.0,33.1486,33.1787,33.1426,33.1726,17900.0
2009-10-05 13:45:00,55.18,55.29,55.17,55.27,20600.0,33.1606,33.2267,33.1546,33.2147,20600.0
2009-10-05 13:50:00,55.27,55.33,55.25,55.32,13000.0,33.2147,33.2508,33.2027,33.2448,13000.0
2009-10-05 13:55:00,55.32,55.33,55.26,55.26,9100.0,33.2448,33.2508,33.2087,33.2087,9100.0
2009-10-05 14:00:00,55.27,55.33,55.27,55.28,16100.0,33.2147,33.2508,33.2147,33.2207,16100.0
2009-10-05 14:05:00,55.28,55.31,55.17,55.17,24000.0,33.2207,33.2387,33.1546,33.1546,24000.0
2009-10-05 14:10:00,55.18,55.2,55.16,55.19,17000.0,33.1606,33.1726,33.1486,33.1666,17000.0
2009-10-05 14:15:00,55.2,55.26,55.12,55.12,15500.0,33.1726,33.2087,33.1246,33.1246,15500.0
2009-10-05 14:20:00,55.12,55.18,55.07,55.14,25700.0,33.1246,33.1606,33.0945,33.1366,25700.0
2009-10-05 14:25:00,55.16,55.22,55.11,55.18,12200.0,33.1486,33.1847,33.1186,33.1606,12200.0
2009-10-05 14:30:00,55.2,55.32,55.19,55.26,18500.0,33.1726,33.2448,33.1666,33.2087,18500.0
2009-10-05 14:35:00,55.26,55.34,55.25,55.29,26400.0,33.2087,33.2568,33.2027,33.2267,26400.0
2009-10-05 14:40:00,55.29,55.41,55.29,55.4,24200.0,33.2267,33.2988,33.2267,33.2928,24200.0
2009-10-05 14:45:00,55.4,55.5,55.38,55.46,47300.0,33.2928,33.3529,33.2808,33.3289,47300.0
2009-10-05 14:50:00,55.45,55.56,55.41,55.54,59200.0,33.3229,33.389,33.2988,33.377,59200.0
2009-10-05 14:55:00,55.54,55.62,55.46,55.46,34300.0,33.377,33.425,33.3289,33.3289,34300.0
2009-10-05 15:00:00,55.48,55.56,55.48,55.53,52000.0,33.3409,33.389,33.3409,33.371,52000.0
2009-10-05 15:05:00,55.53,55.57,55.47,55.57,45200.0,33.371,33.395,33.3349,33.395,45200.0
2009-10-05 15:10:00,55.57,55.64,55.57,55.57,48500.0,33.395,33.4371,33.395,33.395,48500.0
2009-10-05 15:15:00,55.57,55.64,55.56,55.64,24800.0,33.395,33.4371,33.389,33.4371,24800.0
2009-10-05 15:20:00,55.64,55.69,55.61,55.63,47400.0,33.4371,33.4671,33.419,33.4311,47400.0
2009-10-05 15:25:00,55.64,55.67,55.61,55.64,41100.0,33.4371,33.4551,33.419,33.4371,41100.0
2009-10-05 15:30:00,55.65,55.66,55.57,55.6,48100.0,33.4431,33.4491,33.395,33.413,48100.0
2009-10-05 15:35:00,55.59,55.65,55.58,55.61,64600.0,33.407,33.4431,33.401,33.419,64600.0
2009-10-05 15:40:00,55.61,55.65,55.56,55.64,64500.0,33.419,33.4431,33.389,33.4371,64500.0
2009-10-05 15:45:00,55.63,55.71,55.61,55.71,84300.0,33.4311,33.4791,33.419,33.4791,84300.0
2009-10-05 15:50:00,55.71,55.71,55.59,55.64,135300.0,33.4791,33.4791,33.407,33.4371,135300.0
2009-10-05 15:55:00,55.63,55.69,55.62,55.64,175800.0,33.4311,33.4671,33.425,33.4371,175800.0
2009-10-06 09:30:00,55.85,55.95,55.66,55.77,79400.0,33.5633,33.6234,33.4491,33.5152,79400.0
2009-10-06 09:35:00,55.82,56.18,55.82,56.17,64600.0,33.5452,33.7616,33.5452,33.7556,64600.0
2009-10-06 09:40:00,56.17,56.31,56.13,56.24,50300.0,33.7556,33.8397,33.7315,33.7976,50300.0
2009-10-06 09:45:00,56.24,56.25,56.08,56.1,67100.0,33.7976,33.8036,33.7015,33.7135,67100.0
2009-10-06 09:50:00,56.11,56.25,56.0,56.24,61600.0,33.7195,33.8036,33.6534,33.7976,61600.0
2009-10-06 09:55:00,56.25,56.3,56.21,56.25,46900.0,33.8036,33.8337,33.7796,33.8036,46900.0
2009-10-06 10:00:00,56.27,56.39,56.21,56.32,91800.0,33.8157,33.8878,33.7796,33.8457,91800.0
2009-10-06 10:05:00,56.33,56.49,56.33,56.36,77100.0,33.8517,33.9479,33.8517,33.8697,77100.0
2009-10-06 10:10:00,56.35,56.39,56.07,56.17,84700.0,33.8637,33.8878,33.6955,33.7556,84700.0
2009-10-06 10:15:00,56.17,56.22,56.14,56.2,55500.0,33.7556,33.7856,33.7375,33.7736,55500.0
2009-10-06 10:20:00,56.21,56.24,56.11,56.17,35900.0,33.7796,33.7976,33.7195,33.7556,35900.0
2009-10-06 10:25:00,56.17,56.17,55.91,55.94,64200.0,33.7556,33.7556,33.5993,33.6173,64200.0
2009-10-06 10:30:00,55.94,56.08,55.92,56.04,32100.0,33.6173,33.7015,33.6053,33.6774,32100.0
2009-10-06 10:35:00,56.03,56.03,55.88,55.88,97400.0,33.6714,33.6714,33.5813,33.5813,97400.0
2009-10-06 10:40:00,55.89,56.11,55.88,56.01,66700.0,33.5873,33.7195,33.5813,33.6594,66700.0
2009-10-06 10:45:00,55.98,56.02,55.91,55.91,33400.0,33.6414,33.6654,33.5993,33.5993,33400.0
2009-10-06 10:50:00,55.91,55.94,55.79,55.84,45600.0,33.5993,33.6173,33.5272,33.5573,45600.0
2009-10-06 10:55:00,55.85,55.88,55.83,55.86,9400.0,33.5633,33.5813,33.5512,33.5693,9400.0
2009-10-06 11:00:00,55.86,55.92,55.84,55.9,33900.0,33.5693,33.6053,33.5573,33.5933,33900.0
2009-10-06 11:05:00,55.9,56.05,55.89,56.05,68000.0,33.5933,33.6835,33.5873,33.6835,68000.0
2009-10-06 11:10:00,56.04,56.11,55.97,56.0,72100.0,33.6774,33.7195,33.6354,33.6534,72100.0
2009-10-06 11:15:00,56.01,56.09,55.98,56.03,31100.0,33.6594,33.7075,33.6414,33.6714,31100.0
2009-10-06 11:20:00,56.02,56.03,55.93,55.94,25400.0,33.6654,33.6714,33.6113,33.6173,25400.0
2009-10-06 11:25:00,55.94,55.99,55.92,55.96,23700.0,33.6173,33.6474,33.6053,33.6294,23700.0
2009-10-06 11:30:00,55.95,55.98,55.87,55.94,46900.0,33.6234,33.6414,33.5753,33.6173,46900.0
2009-10-06 11:35:00,55.92,56.07,55.88,55.91,116000.0,33.6053,33.6955,33.5813,33.5993,116000.0
2009-10-06 11:40:00,55.91,56.07,55.81,55.82,123100.0,33.5993,33.6955,33.5392,33.5452,123100.0
2009-10-06 11:45:00,55.83,55.96,55.8,55.9,27400.0,33.5512,33.6294,33.5332,33.5933,27400.0
2009-10-06 11:50:00,55.89,55.9,55.8,55.84,26000.0,33.5873,33.5933,33.5332,33.5573,26000.0
2009-10-06 11:55:00,55.83,55.91,55.82,55.9,18500.0,33.5512,33.5993,33.5452,33.5933,18500.0
2009-10-06 12:00:00,55.9,55.93,55.84,55.9,47700.0,33.5933,33.6113,33.5573,33.5933,47700.0
2009-10-06 12:05:00,55.92,55.95,55.89,55.9,19800.0,33.6053,33.6234,33.5873,33.5933,19800.0
2009-10-06 12:10:00,55.91,55.93,55.82,55.85,42900.0,33.5993,33.6113,33.5452,33.5633,42900.0
2009-10-06 12:15:00,55.85,55.87,55.81,55.85,28500.0,33.5633,33.5753,33.5392,33.5633,28500.0
2009-10-06 12:20:00,55.85,55.88,55.81,55.82,29200.0,33.5633,33.5813,33.5392,33.5452,29200.0
2009-10-06 12:25:00,55.81,55.83,55.8,55.81,40700.0,33.5392,33.5512,33.5332,33.5392,40700.0
2009-10-06 12:30:00,55.81,55.86,55.81,55.84,25200.0,33.5392,33.5693,33.5392,33.5573,25200.0
2009-10-06 12:35:00,55.83,55.91,55.82,55.84,33700.0,33.5512,33.5993,33.5452,33.5573,33700.0
2009-10-06 12:40:00,55.85,55.89,55.82,55.84,48700.0,33.5633,33.5873,33.5452,33.5573,48700.0
2009-10-06 12:45:00,55.83,55.86,55.8,55.81,24800.0,33.5512,33.5693,33.5332,33.5392,24800.0
2009-10-06 12:50:00,55.8,55.83,55.69,55.76,49500.0,33.5332,33.5512,33.4671,33.5092,49500.0
2009-10-06 12:55:00,55.75,55.78,55.69,55.71,14000.0,33.5032,33.5212,33.4671,33.4791,14000.0
2009-10-06 13:00:00,55.7,55.72,55.64,55.69,60100.0,33.4731,33.4851,33.4371,33.4671,60100.0
2009-10-06 13:05:00,55.69,55.71,55.61,55.7,37200.0,33.4671,33.4791,33.419,33.4731,37200.0
2009-10-06 13:10:00,55.7,55.77,55.67,55.77,21200.0,33.4731,33.5152,33.4551,33.5152,21200.0
2009-10-06 13:15:00,55.77,55.82,55.76,55.79,27000.0,33.5152,33.5452,33.5092,33.5272,27000.0
2009-10-06 13:20:00,55.8,55.8,55.75,55.78,20200.0,33.5332,33.5332,33.5032,33.5212,20200.0
2009-10-06 13:25:00,55.77,55.8,55.76,55.79,11400.0,33.5152,33.5332,33.5092,33.5272,11400.0
2009-10-06 13:30:00,55.78,55.8,55.72,55.78,20300.0,33.5212,33.5332,33.4851,33.5212,20300.0
2009-10-06 13:35:00,55.77,55.82,55.77,55.77,26200.0,33.5152,33.5452,33.5152,33.5152,26200.0
2009-10-06 13:40:00,55.76,55.76,55.63,55.66,27100.0,33.5092,33.5092,33.4311,33.4491,27100.0
2009-10-06 13:45:00,55.66,55.69,55.64,55.68,17300.0,33.4491,33.4671,33.4371,33.4611,17300.0
2009-10-06 13:50:00,55.67,55.67,55.5,55.58,34800.0,33.4551,33.4551,33.3529,33.401,34800.0
2009-10-06 13:55:00,55.56,55.7,55.55,55.66,37200.0,33.389,33.4731,33.383,33.4491,37200.0
2009-10-06 14:00:00,55.66,55.68,55.59,55.6,31900.0,33.4491,33.4611,33.407,33.413,31900.0
2009-10-06 14:05:00,55.6,55.6,55.5,55.54,34400.0,33.413,33.413,33.3529,33.377,34400.0
2009-10-06 14:10:00,55.53,55.68,55.51,55.62,23800.0,33.371,33.4611,33.3589,33.425,23800.0
2009-10-06 14:15:00,55.62,55.63,55.53,55.56,16300.0,33.425,33.4311,33.371,33.389,16300.0
2009-10-06 14:20:00,55.55,55.58,55.38,55.44,54500.0,33.383,33.401,33.2808,33.3169,54500.0
2009-10-06 14:25:00,55.46,55.5,55.36,55.39,42300.0,33.3289,33.3529,33.2688,33.2868,42300.0
2009-10-06 14:30:00,55.39,55.49,55.34,55.46,46800.0,33.2868,33.3469,33.2568,33.3289,46800.0
2009-10-06 14:35:00,55.45,55.52,55.38,55.52,43900.0,33.3229,33.3649,33.2808,33.3649,43900.0
2009-10-06 14:40:00,55.51,55.52,55.44,55.47,64000.0,33.3589,33.3649,33.3169,33.3349,64000.0
2009-10-06 14:45:00,55.46,55.56,55.44,55.51,49700.0,33.3289,33.389,33.3169,33.3589,49700.0
2009-10-06 14:50:00,55.49,55.57,55.46,55.56,56300.0,33.3469,33.395,33.3289,33.389,56300.0
2009-10-06 14:55:00,55.55,55.56,55.45,55.48,24600.0,33.383,33.389,33.3229,33.3409,24600.0
2009-10-06 15:00:00,55.46,55.48,55.41,55.46,30400.0,33.3289,33.3409,33.2988,33.3289,30400.0
2009-10-06 15:05:00,55.46,55.69,55.45,55.63,59500.0,33.3289,33.4671,33.3229,33.4311,59500.0
2009-10-06 15:10:00,55.63,55.76,55.62,55.65,66300.0,33.4311,33.5092,33.425,33.4431,66300.0
2009-10-06 15:15:00,55.66,55.75,55.62,55.69,45700.0,33.4491,33.5032,33.425,33.4671,45700.0
2009-10-06 15:20:00,55.68,55.7,55.58,55.64,68700.0,33.4611,33.4731,33.401,33.4371,68700.0
2009-10-06 15:25:00,55.64,55.76,55.64,55.69,52200.0,33.4371,33.5092,33.4371,33.4671,52200.0
2009-10-06 15:30:00,55.69,55.7,55.61,55.63,68400.0,33.4671,33.4731,33.419,33.4311,68400.0
2009-10-06 15:35:00,55.64,55.64,55.51,55.55,52300.0,33.4371,33.4371,33.3589,33.383,52300.0
2009-10-06 15:40:00,55.55,55.55,55.4,55.48,46100.0,33.383,33.383,33.2928,33.3409,46100.0
2009-10-06 15:45:00,55.48,55.49,55.41,55.48,47700.0,33.3409,33.3469,33.2988,33.3409,47700.0
2009-10-06 15:50:00,55.48,55.55,55.45,55.51,101500.0,33.3409,33.383,33.3229,33.3589,101500.0
2009-10-06 15:55:00,55.52,55.59,55.48,55.57,142000.0,33.3649,33.407,33.3409,33.395,142000.0
2009-10-07 09:30:00,55.5,55.6,55.15,55.19,40600.0,33.3529,33.413,33.1426,33.1666,40600.0
2009-10-07 09:35:00,55.19,55.59,55.19,55.49,33100.0,33.1666,33.407,33.1666,33.3469,33100.0
2009-10-07 09:40:00,55.49,55.58,55.38,55.39,38900.0,33.3469,33.401,33.2808,33.2868,38900.0
2009-10-07 09:45:00,55.4,55.47,55.22,55.26,41500.0,33.2928,33.3349,33.1847,33.2087,41500.0
2009-10-07 09:50:00,55.27,55.43,55.15,55.18,40200.0,33.2147,33.3109,33.1426,33.1606,40200.0
2009-10-07 09:55:00,55.15,55.39,55.15,55.25,24500.0,33.1426,33.2868,33.1426,33.2027,24500.0
2009-10-07 10:00:00,55.26,55.34,55.16,55.26,48100.0,33.2087,33.2568,33.1486,33.2087,48100.0
2009-10-07 10:05:00,55.29,55.29,55.18,55.28,19700.0,33.2267,33.2267,33.1606,33.2207,19700.0
2009-10-07 10:10:00,55.27,55.4,55.27,55.37,39100.0,33.2147,33.2928,33.2147,33.2748,39100.0
2009-10-07 10:15:00,55.39,55.56,55.37,55.51,31900.0,33.2868,33.389,33.2748,33.3589,31900.0
2009-10-07 10:20:00,55.5,55.58,55.47,55.51,18900.0,33.3529,33.401,33.3349,33.3589,18900.0
2009-10-07 10:25:00,55.54,55.58,55.4,55.42,22500.0,33.377,33.401,33.2928,33.3049,22500.0
2009-10-07 10:30:00,55.41,55.42,55.21,55.28,60700.0,33.2988,33.3049,33.1787,33.2207,60700.0
2009-10-07 10:35:00,55.27,55.47,55.18,55.42,117800.0,33.2147,33.3349,33.1606,33.3049,117800.0
2009-10-07 10:40:00,55.41,55.54,55.39,55.47,28800.0,33.2988,33.377,33.2868,33.3349,28800.0
2009-10-07 10:45:00,55.49,55.49,55.38,55.42,16400.0,33.3469,33.3469,33.2808,33.3049,16400.0
2009-10-07 10:50:00,55.42,55.58,55.38,55.53,16600.0,33.3049,33.401,33.2808,33.371,16600.0
2009-10-07 10:55:00,55.52,55.56,55.47,55.56,18600.0,33.3649,33.389,33.3349,33.389,18600.0
2009-10-07 11:00:00,55.56,55.76,55.56,55.68,32200.0,33.389,33.5092,33.389,33.4611,32200.0
2009-10-07 11:05:00,55.69,55.8,55.69,55.7,14300.0,33.4671,33.5332,33.4671,33.4731,14300.0
2009-10-07 11:10:00,55.71,55.75,55.63,55.63,15500.0,33.4791,33.5032,33.4311,33.4311,15500.0
2009-10-07 11:15:00,55.64,55.66,55.57,55.6,17000.0,33.4371,33.4491,33.395,33.413,17000.0
2009-10-07 11:20:00,55.61,55.66,55.6,55.64,6400.0,33.419,33.4491,33.413,33.4371,6400.0
2009-10-07 11:25:00,55.64,55.66,55.58,55.62,9600.0,33.4371,33.4491,33.401,33.425,9600.0
2009-10-07 11:30:00,55.59,55.62,55.47,55.52,24400.0,33.407,33.425,33.3349,33.3649,24400.0
2009-10-07 11:35:00,55.52,55.52,55.45,55.47,14300.0,33.3649,33.3649,33.3229,33.3349,14300.0
2009-10-07 11:40:00,55.47,55.54,55.42,55.47,16600.0,33.3349,33.377,33.3049,33.3349,16600.0
2009-10-07 11:45:00,55.46,55.46,55.34,55.45,19100.0,33.3289,33.3289,33.2568,33.3229,19100.0
2009-10-07 11:50:00,55.44,55.52,55.43,55.43,7900.0,33.3169,33.3649,33.3109,33.3109,7900.0
2009-10-07 11:55:00,55.44,55.47,55.29,55.33,32400.0,33.3169,33.3349,33.2267,33.2508,32400.0
2009-10-07 12:00:00,55.3,55.45,55.28,55.37,33600.0,33.2327,33.3229,33.2207,33.2748,33600.0
2009-10-07 12:05:00,55.37,55.46,55.37,55.44,14100.0,33.2748,33.3289,33.2748,33.3169,14100.0
2009-10-07 12:10:00,55.46,55.47,55.41,55.41,25800.0,33.3289,33.3349,33.2988,33.2988,25800.0
2009-10-07 12:15:00,55.41,55.49,55.41,55.48,17900.0,33.2988,33.3469,33.2988,33.3409,17900.0
2009-10-07 12:20:00,55.49,55.51,55.43,55.51,20500.0,33.3469,33.3589,33.3109,33.3589,20500.0
2009-10-07 12:25:00,55.51,55.53,55.5,55.52,11500.0,33.3589,33.371,33.3529,33.3649,11500.0
2009-10-07 12:30:00,55.52,55.53,55.44,55.5,24900.0,33.3649,33.371,33.3169,33.3529,24900.0
2009-10-07 12:35:00,55.5,55.53,55.45,55.47,18100.0,33.3529,33.371,33.3229,33.3349,18100.0
2009-10-07 12:40:00,55.46,55.51,55.44,55.48,23200.0,33.3289,33.3589,33.3169,33.3409,23200.0
2009-10-07 12:45:00,55.48,55.52,55.47,55.51,11100.0,33.3409,33.3649,33.3349,33.3589,11100.0
2009-10-07 12:50:00,55.51,55.58,55.51,55.53,16900.0,33.3589,33.401,33.3589,33.371,16900.0
2009-10-07 12:55:00,55.53,55.56,55.51,55.56,9000.0,33.371,33.389,33.3589,33.389,9000.0
2009-10-07 13:00:00,55.57,55.6,55.51,55.56,11700.0,33.395,33.413,33.3589,33.389,11700.0
2009-10-07 13:05:00,55.57,55.58,55.49,55.53,15500.0,33.395,33.401,33.3469,33.371,15500.0
2009-10-07 13:10:00,55.53,55.59,55.52,55.56,13300.0,33.371,33.407,33.3649,33.389,13300.0
2009-10-07 13:15:00,55.56,55.62,55.54,55.62,11700.0,33.389,33.425,33.377,33.425,11700.0
2009-10-07 13:20:00,55.61,55.63,55.55,55.56,11800.0,33.419,33.4311,33.383,33.389,11800.0
2009-10-07 13:25:00,55.57,55.61,55.53,55.59,15900.0,33.395,33.419,33.371,33.407,15900.0
2009-10-07 13:30:00,55.59,55.6,55.56,55.56,11500.0,33.407,33.413,33.389,33.389,11500.0
2009-10-07 13:35:00,55.57,55.61,55.55,55.58,27500.0,33.395,33.419,33.383,33.401,27500.0
2009-10-07 13:40:00,55.57,55.57,55.45,55.46,24600.0,33.395,33.395,33.3229,33.3289,24600.0
2009-10-07 13:45:00,55.45,55.48,55.4,55.46,32600.0,33.3229,33.3409,33.2928,33.3289,32600.0
2009-10-07 13:50:00,55.45,55.45,55.36,55.39,22400.0,33.3229,33.3229,33.2688,33.2868,22400.0
2009-10-07 13:55:00,55.39,55.46,55.37,55.45,17700.0,33.2868,33.3289,33.2748,33.3229,17700.0
2009-10-07 14:00:00,55.46,55.47,55.35,55.36,20900.0,33.3289,33.3349,33.2628,33.2688,20900.0
2009-10-07 14:05:00,55.35,55.38,55.3,55.35,20400.0,33.2628,33.2808,33.2327,33.2628,20400.0
2009-10-07 14:10:00,55.35,55.36,55.26,55.31,35300.0,33.2628,33.2688,33.2087,33.2387,35300.0
2009-10-07 14:15:00,55.3,55.36,55.26,55.35,37200.0,33.2327,33.2688,33.2087,33.2628,37200.0
2009-10-07 14:20:00,55.34,55.38,55.28,55.31,27200.0,33.2568,33.2808,33.2207,33.2387,27200.0
2009-10-07 14:25:00,55.28,55.37,55.28,55.34,20300.0,33.2207,33.2748,33.2207,33.2568,20300.0
2009-10-07 14:30:00,55.34,55.4,55.34,55.39,21600.0,33.2568,33.2928,33.2568,33.2868,21600.0
2009-10-07 14:35:00,55.39,55.46,55.36,55.42,19200.0,33.2868,33.3289,33.2688,33.3049,19200.0
2009-10-07 14:40:00,55.42,55.46,55.37,55.41,31700.0,33.3049,33.3289,33.2748,33.2988,31700.0
2009-10-07 14:45:00,55.41,55.56,55.41,55.51,37400.0,33.2988,33.389,33.2988,33.3589,37400.0
2009-10-07 14:50:00,55.51,55.55,55.5,55.53,13500.0,33.3589,33.383,33.3529,33.371,13500.0
2009-10-07 14:55:00,55.52,55.55,55.51,55.53,8000.0,33.3649,33.383,33.3589,33.371,8000.0
2009-10-07 15:00:00,55.53,55.54,55.46,55.48,23600.0,33.371,33.377,33.3289,33.3409,23600.0
2009-10-07 15:05:00,55.48,55.52,55.46,55.48,17500.0,33.3409,33.3649,33.3289,33.3409,17500.0
2009-10-07 15:10:00,55.48,55.55,55.47,55.52,66500.0,33.3409,33.383,33.3349,33.3649,66500.0
2009-10-07 15:15:00,55.52,55.52,55.41,55.42,51100.0,33.3649,33.3649,33.2988,33.3049,51100.0
2009-10-07 15:20:00,55.42,55.45,55.33,55.36,59600.0,33.3049,33.3229,33.2508,33.2688,59600.0
2009-10-07 15:25:00,55.35,55.45,55.33,55.44,39100.0,33.2628,33.3229,33.2508,33.3169,39100.0
2009-10-07 15:30:00,55.43,55.49,55.41,55.49,35300.0,33.3109,33.3469,33.2988,33.3469,35300.0
2009-10-07 15:35:00,55.48,55.59,55.47,55.55,61400.0,33.3409,33.407,33.3349,33.383,61400.0
2009-10-07 15:40:00,55.55,55.63,55.54,55.57,44300.0,33.383,33.4311,33.377,33.395,44300.0
2009-10-07 15:45:00,55.57,55.65,55.56,55.61,56300.0,33.395,33.4431,33.389,33.419,56300.0
2009-10-07 15:50:00,55.6,55.66,55.55,55.58,59800.0,33.413,33.4491,33.383,33.401,59800.0
2009-10-07 15:55:00,55.57,55.62,55.54,55.6,68200.0,33.395,33.425,33.377,33.413,68200.0
2009-10-08 09:30:00,55.83,56.2,55.72,56.05,50300.0,33.5512,33.7736,33.4851,33.6835,50300.0
2009-10-08 09:35:00,56.08,56.44,56.07,56.4,106900.0,33.7015,33.9178,33.6955,33.8938,106900.0
2009-10-08 09:40:00,56.4,56.57,56.38,56.56,97800.0,33.8938,33.9959,33.8818,33.9899,97800.0
2009-10-08 09:45:00,56.55,56.57,56.38,56.39,80300.0,33.9839,33.9959,33.8818,33.8878,80300.0
2009-10-08 09:50:00,56.38,56.38,56.13,56.3,57700.0,33.8818,33.8818,33.7315,33.8337,57700.0
2009-10-08 09:55:00,56.31,56.34,56.24,56.29,43300.0,33.8397,33.8577,33.7976,33.8277,43300.0
2009-10-08 10:00:00,56.28,56.33,56.07,56.23,47100.0,33.8217,33.8517,33.6955,33.7916,47100.0
2009-10-08 10:05:00,56.22,56.22,55.93,56.01,61600.0,33.7856,33.7856,33.6113,33.6594,61600.0
2009-10-08 10:10:00,56.0,56.2,55.96,56.16,30100.0,33.6534,33.7736,33.6294,33.7496,30100.0
2009-10-08 10:15:00,56.16,56.21,56.06,56.08,25700.0,33.7496,33.7796,33.6895,33.7015,25700.0
2009-10-08 10:20:00,56.09,56.19,56.0,56.18,28600.0,33.7075,33.7676,33.6534,33.7616,28600.0
2009-10-08 10:25:00,56.16,56.21,56.13,56.15,18400.0,33.7496,33.7796,33.7315,33.7435,18400.0
2009-10-08 10:30:00,56.15,56.17,56.08,56.1,37800.0,33.7435,33.7556,33.7015,33.7135,37800.0
2009-10-08 10:35:00,56.11,56.13,56.02,56.07,41200.0,33.7195,33.7315,33.6654,33.6955,41200.0
2009-10-08 10:40:00,56.06,56.14,56.03,56.03,36800.0,33.6895,33.7375,33.6714,33.6714,36800.0
2009-10-08 10:45:00,56.04,56.07,55.99,55.99,49800.0,33.6774,33.6955,33.6474,33.6474,49800.0
2009-10-08 10:50:00,56.0,56.03,55.98,56.0,84800.0,33.6534,33.6714,33.6414,33.6534,84800.0
2009-10-08 10:55:00,56.0,56.01,55.9,55.91,66500.0,33.6534,33.6594,33.5933,33.5993,66500.0
2009-10-08 11:00:00,55.91,56.04,55.88,55.92,67000.0,33.5993,33.6774,33.5813,33.6053,67000.0
2009-10-08 11:05:00,55.92,56.15,55.92,56.12,36700.0,33.6053,33.7435,33.6053,33.7255,36700.0
2009-10-08 11:10:00,56.13,56.26,56.13,56.25,40500.0,33.7315,33.8097,33.7315,33.8036,40500.0
2009-10-08 11:15:00,56.25,56.36,56.17,56.33,48800.0,33.8036,33.8697,33.7556,33.8517,48800.0
2009-10-08 11:20:00,56.33,56.46,56.3,56.44,52500.0,33.8517,33.9298,33.8337,33.9178,52500.0
2009-10-08 11:25:00,56.45,56.46,56.28,56.29,47800.0,33.9238,33.9298,33.8217,33.8277,47800.0
2009-10-08 11:30:00,56.3,56.44,56.29,56.44,25600.0,33.8337,33.9178,33.8277,33.9178,25600.0
2009-10-08 11:35:00,56.45,56.49,56.39,56.47,30100.0,33.9238,33.9479,33.8878,33.9359,30100.0
2009-10-08 11:40:00,56.47,56.56,56.45,56.56,22400.0,33.9359,33.9899,33.9238,33.9899,22400.0
2009-10-08 11:45:00,56.57,56.62,56.48,56.48,35700.0,33.9959,34.026,33.9419,33.9419,35700.0
2009-10-08 11:50:00,56.48,56.52,56.41,56.44,48100.0,33.9419,33.9659,33.8998,33.9178,48100.0
2009-10-08 11:55:00,56.44,56.51,56.4,56.49,45000.0,33.9178,33.9599,33.8938,33.9479,45000.0
2009-10-08 12:00:00,56.5,56.51,56.38,56.38,9800.0,33.9539,33.9599,33.8818,33.8818,9800.0
2009-10-08 12:05:00,56.38,56.4,56.33,56.33,17600.0,33.8818,33.8938,33.8517,33.8517,17600.0
2009-10-08 12:10:00,56.33,56.37,56.32,56.33,16000.0,33.8517,33.8758,33.8457,33.8517,16000.0
2009-10-08 12:15:00,56.33,56.33,56.29,56.3,27800.0,33.8517,33.8517,33.8277,33.8337,27800.0
2009-10-08 12:20:00,56.3,56.35,56.29,56.34,38200.0,33.8337,33.8637,33.8277,33.8577,38200.0
2009-10-08 12:25:00,56.34,56.4,56.32,56.35,66600.0,33.8577,33.8938,33.8457,33.8637,66600.0
2009-10-08 12:30:00,56.36,56.47,56.35,56.44,53000.0,33.8697,33.9359,33.8637,33.9178,53000.0
2009-10-08 12:35:00,56.44,56.52,56.43,56.5,45000.0,33.9178,33.9659,33.9118,33.9539,45000.0
2009-10-08 12:40:00,56.49,56.64,56.49,56.63,43000.0,33.9479,34.038,33.9479,34.032,43000.0
2009-10-08 12:45:00,56.63,56.64,56.6,56.63,10700.0,34.032,34.038,34.014,34.032,10700.0
2009-10-08 12:50:00,56.63,56.66,56.6,56.65,20600.0,34.032,34.05,34.014,34.044,20600.0
2009-10-08 12:55:00,56.65,56.68,56.62,56.66,24500.0,34.044,34.0621,34.026,34.05,24500.0
2009-10-08 13:00:00,56.66,56.67,56.59,56.64,38100.0,34.05,34.056,34.008,34.038,38100.0
2009-10-08 13:05:00,56.64,56.64,56.56,56.57,31200.0,34.038,34.038,33.9899,33.9959,31200.0
2009-10-08 13:10:00,56.56,56.57,56.45,56.47,31300.0,33.9899,33.9959,33.9238,33.9359,31300.0
2009-10-08 13:15:00,56.47,56.5,56.45,56.5,23300.0,33.9359,33.9539,33.9238,33.9539,23300.0
2009-10-08 13:20:00,56.5,56.51,56.45,56.45,27200.0,33.9539,33.9599,33.9238,33.9238,27200.0
2009-10-08 13:25:00,56.45,56.46,56.42,56.44,23800.0,33.9238,33.9298,33.9058,33.9178,23800.0
2009-10-08 13:30:00,56.45,56.46,56.31,56.31,21100.0,33.9238,33.9298,33.8397,33.8397,21100.0
2009-10-08 13:35:00,56.31,56.4,56.2,56.21,40400.0,33.8397,33.8938,33.7736,33.7796,40400.0
2009-10-08 13:40:00,56.21,56.43,56.21,56.41,64800.0,33.7796,33.9118,33.7796,33.8998,64800.0
2009-10-08 13:45:00,56.42,56.43,56.31,56.35,26800.0,33.9058,33.9118,33.8397,33.8637,26800.0
2009-10-08 13:50:00,56.34,56.37,56.28,56.29,33900.0,33.8577,33.8758,33.8217,33.8277,33900.0
2009-10-08 13:55:00,56.29,56.34,56.28,56.28,17200.0,33.8277,33.8577,33.8217,33.8217,17200.0
2009-10-08 14:00:00,56.28,56.3,56.22,56.25,22000.0,33.8217,33.8337,33.7856,33.8036,22000.0
2009-10-08 14:05:00,56.25,56.32,56.24,56.29,27000.0,33.8036,33.8457,33.7976,33.8277,27000.0
2009-10-08 14:10:00,56.29,56.34,56.18,56.18,27800.0,33.8277,33.8577,33.7616,33.7616,27800.0
2009-10-08 14:15:00,56.19,56.22,56.19,56.22,38400.0,33.7676,33.7856,33.7676,33.7856,38400.0
2009-10-08 14:20:00,56.23,56.29,56.21,56.21,31600.0,33.7916,33.8277,33.7796,33.7796,31600.0
2009-10-08 14:25:00,56.21,56.3,56.13,56.28,41100.0,33.7796,33.8337,33.7315,33.8217,41100.0
2009-10-08 14:30:00,56.29,56.37,56.24,56.33,43900.0,33.8277,33.8758,33.7976,33.8517,43900.0
2009-10-08 14:35:00,56.33,56.33,56.22,56.22,36800.0,33.8517,33.8517,33.7856,33.7856,36800.0
2009-10-08 14:40:00,56.22,56.25,56.17,56.24,39900.0,33.7856,33.8036,33.7556,33.7976,39900.0
2009-10-08 14:45:00,56.24,56.29,56.23,56.25,32400.0,33.7976,33.8277,33.7916,33.8036,32400.0
2009-10-08 14:50:00,56.26,56.31,56.21,56.21,62700.0,33.8097,33.8397,33.7796,33.7796,62700.0
2009-10-08 14:55:00,56.21,56.25,56.19,56.21,46200.0,33.7796,33.8036,33.7676,33.7796,46200.0
2009-10-08 15:00:00,56.22,56.3,56.21,56.28,155500.0,33.7856,33.8337,33.7796,33.8217,155500.0
2009-10-08 15:05:00,56.29,56.39,56.27,56.35,54500.0,33.8277,33.8878,33.8157,33.8637,54500.0
2009-10-08 15:10:00,56.35,56.36,56.28,56.28,53800.0,33.8637,33.8697,33.8217,33.8217,53800.0
2009-10-08 15:15:00,56.29,56.4,56.28,56.39,53400.0,33.8277,33.8938,33.8217,33.8878,53400.0
2009-10-08 15:20:00,56.4,56.48,56.38,56.45,59900.0,33.8938,33.9419,33.8818,33.9238,59900.0
2009-10-08 15:25:00,56.45,56.47,56.38,56.39,53900.0,33.9238,33.9359,33.8818,33.8878,53900.0
2009-10-08 15:30:00,56.39,56.39,56.31,56.34,102000.0,33.8878,33.8878,33.8397,33.8577,102000.0
2009-10-08 15:35:00,56.34,56.35,56.24,56.26,145000.0,33.8577,33.8637,33.7976,33.8097,145000.0
2009-10-08 15:40:00,56.27,56.32,56.26,56.31,63000.0,33.8157,33.8457,33.8097,33.8397,63000.0
2009-10-08 15:45:00,56.31,56.37,56.29,56.34,156300.0,33.8397,33.8758,33.8277,33.8577,156300.0
2009-10-08 15:50:00,56.35,56.37,56.27,56.3,112400.0,33.8637,33.8758,33.8157,33.8337,112400.0
2009-10-08 15:55:00,56.31,56.34,56.24,56.33,195900.0,33.8397,33.8577,33.7976,33.8517,195900.0
2009-10-09 09:30:00,56.3,56.46,55.99,56.01,68300.0,33.8337,33.9298,33.6474,33.6594,68300.0
2009-10-09 09:35:00,56.04,56.04,55.88,55.9,56500.0,33.6774,33.6774,33.5813,33.5933,56500.0
2009-10-09 09:40:00,55.92,56.09,55.89,56.02,55400.0,33.6053,33.7075,33.5873,33.6654,55400.0
2009-10-09 09:45:00,56.02,56.14,56.02,56.1,51700.0,33.6654,33.7375,33.6654,33.7135,51700.0
2009-10-09 09:50:00,56.09,56.24,56.09,56.18,43800.0,33.7075,33.7976,33.7075,33.7616,43800.0
2009-10-09 09:55:00,56.19,56.34,56.19,56.27,40000.0,33.7676,33.8577,33.7676,33.8157,40000.0
2009-10-09 10:00:00,56.28,56.29,56.07,56.08,27900.0,33.8217,33.8277,33.6955,33.7015,27900.0
2009-10-09 10:05:00,56.08,56.14,56.03,56.08,45500.0,33.7015,33.7375,33.6714,33.7015,45500.0
2009-10-09 10:10:00,56.09,56.12,55.99,55.99,52000.0,33.7075,33.7255,33.6474,33.6474,52000.0
2009-10-09 10:15:00,56.0,56.04,55.95,56.02,75700.0,33.6534,33.6774,33.6234,33.6654,75700.0
2009-10-09 10:20:00,56.02,56.07,55.99,56.05,44500.0,33.6654,33.6955,33.6474,33.6835,44500.0
2009-10-09 10:25:00,56.05,56.07,56.0,56.01,56500.0,33.6835,33.6955,33.6534,33.6594,56500.0
2009-10-09 10:30:00,56.01,56.08,56.01,56.04,56800.0,33.6594,33.7015,33.6594,33.6774,56800.0
2009-10-09 10:35:00,56.05,56.05,55.94,55.98,60600.0,33.6835,33.6835,33.6173,33.6414,60600.0
2009-10-09 10:40:00,55.98,56.02,55.96,55.99,27600.0,33.6414,33.6654,33.6294,33.6474,27600.0
2009-10-09 10:45:00,56.0,56.01,55.95,55.98,27300.0,33.6534,33.6594,33.6234,33.6414,27300.0
2009-10-09 10:50:00,55.96,55.97,55.91,55.95,45400.0,33.6294,33.6354,33.5993,33.6234,45400.0
2009-10-09 10:55:00,55.97,55.97,55.95,55.95,18300.0,33.6354,33.6354,33.6234,33.6234,18300.0
2009-10-09 11:00:00,55.95,55.96,55.9,55.94,35700.0,33.6234,33.6294,33.5933,33.6173,35700.0
2009-10-09 11:05:00,55.94,55.95,55.91,55.92,9500.0,33.6173,33.6234,33.5993,33.6053,9500.0
2009-10-09 11:10:00,55.91,55.94,55.86,55.88,29600.0,33.5993,33.6173,33.5693,33.5813,29600.0
2009-10-09 11:15:00,55.88,55.89,55.81,55.82,36300.0,33.5813,33.5873,33.5392,33.5452,36300.0
2009-10-09 11:20:00,55.83,55.9,55.81,55.89,40100.0,33.5512,33.5933,33.5392,33.5873,40100.0
2009-10-09 11:25:00,55.89,55.93,55.87,55.87,55000.0,33.5873,33.6113,33.5753,33.5753,55000.0
2009-10-09 11:30:00,55.86,55.87,55.82,55.86,34800.0,33.5693,33.5753,33.5452,33.5693,34800.0
2009-10-09 11:35:00,55.85,55.86,55.81,55.83,42600.0,33.5633,33.5693,33.5392,33.5512,42600.0
2009-10-09 11:40:00,55.83,55.84,55.8,55.81,39300.0,33.5512,33.5573,33.5332,33.5392,39300.0
2009-10-09 11:45:00,55.81,55.83,55.76,55.78,55100.0,33.5392,33.5512,33.5092,33.5212,55100.0
2009-10-09 11:50:00,55.78,55.83,55.76,55.81,39900.0,33.5212,33.5512,33.5092,33.5392,39900.0
2009-10-09 11:55:00,55.81,55.82,55.76,55.78,17300.0,33.5392,33.5452,33.5092,33.5212,17300.0
2009-10-09 12:00:00,55.78,55.81,55.77,55.78,27500.0,33.5212,33.5392,33.5152,33.5212,27500.0
2009-10-09 12:05:00,55.79,55.81,55.73,55.75,46700.0,33.5272,33.5392,33.4911,33.5032,46700.0
2009-10-09 12:10:00,55.76,55.79,55.74,55.79,39100.0,33.5092,33.5272,33.4972,33.5272,39100.0
2009-10-09 12:15:00,55.79,55.8,55.73,55.73,27800.0,33.5272,33.5332,33.4911,33.4911,27800.0
2009-10-09 12:20:00,55.73,55.76,55.71,55.72,17700.0,33.4911,33.5092,33.4791,33.4851,17700.0
2009-10-09 12:25:00,55.73,55.76,55.73,55.75,14900.0,33.4911,33.5092,33.4911,33.5032,14900.0
2009-10-09 12:30:00,55.74,55.78,55.71,55.76,33600.0,33.4972,33.5212,33.4791,33.5092,33600.0
2009-10-09 12:35:00,55.76,55.76,55.73,55.73,23200.0,33.5092,33.5092,33.4911,33.4911,23200.0
2009-10-09 12:40:00,55.73,55.78,55.72,55.77,17400.0,33.4911,33.5212,33.4851,33.5152,17400.0
2009-10-09 12:45:00,55.77,55.78,55.76,55.77,32800.0,33.5152,33.5212,33.5092,33.5152,32800.0
2009-10-09 12:50:00,55.76,55.82,55.75,55.81,43000.0,33.5092,33.5452,33.5032,33.5392,43000.0
2009-10-09 12:55:00,55.82,55.87,55.81,55.87,42900.0,33.5452,33.5753,33.5392,33.5753,42900.0
2009-10-09 13:00:00,55.87,55.87,55.83,55.83,23700.0,33.5753,33.5753,33.5512,33.5512,23700.0
2009-10-09 13:05:00,55.83,55.86,55.83,55.85,18200.0,33.5512,33.5693,33.5512,33.5633,18200.0
2009-10-09 13:10:00,55.85,55.87,55.85,55.85,20300.0,33.5633,33.5753,33.5633,33.5633,20300.0
2009-10-09 13:15:00,55.86,55.88,55.83,55.86,29200.0,33.5693,33.5813,33.5512,33.5693,29200.0
2009-10-09 13:20:00,55.86,55.87,55.83,55.85,16900.0,33.5693,33.5753,33.5512,33.5633,16900.0
2009-10-09 13:25:00,55.85,55.87,55.83,55.87,19900.0,33.5633,33.5753,33.5512,33.5753,19900.0
2009-10-09 13:30:00,55.87,55.87,55.83,55.83,18500.0,33.5753,33.5753,33.5512,33.5512,18500.0
2009-10-09 13:35:00,55.83,55.84,55.81,55.81,6000.0,33.5512,33.5573,33.5392,33.5392,6000.0
2009-10-09 13:40:00,55.8,55.8,55.76,55.78,23600.0,33.5332,33.5332,33.5092,33.5212,23600.0
2009-10-09 13:45:00,55.77,55.78,55.75,55.75,18600.0,33.5152,33.5212,33.5032,33.5032,18600.0
2009-10-09 13:50:00,55.75,55.75,55.71,55.73,20900.0,33.5032,33.5032,33.4791,33.4911,20900.0
2009-10-09 13:55:00,55.72,55.76,55.71,55.73,19600.0,33.4851,33.5092,33.4791,33.4911,19600.0
2009-10-09 14:00:00,55.72,55.75,55.71,55.75,10800.0,33.4851,33.5032,33.4791,33.5032,10800.0
2009-10-09 14:05:00,55.76,55.76,55.71,55.71,13300.0,33.5092,33.5092,33.4791,33.4791,13300.0
2009-10-09 14:10:00,55.72,55.74,55.67,55.74,59000.0,33.4851,33.4972,33.4551,33.4972,59000.0
2009-10-09 14:15:00,55.74,55.76,55.71,55.74,26700.0,33.4972,33.5092,33.4791,33.4972,26700.0
2009-10-09 14:20:00,55.74,55.75,55.67,55.67,37400.0,33.4972,33.5032,33.4551,33.4551,37400.0
2009-10-09 14:25:00,55.68,55.69,55.64,55.67,52300.0,33.4611,33.4671,33.4371,33.4551,52300.0
2009-10-09 14:30:00,55.67,55.73,55.67,55.72,41800.0,33.4551,33.4911,33.4551,33.4851,41800.0
2009-10-09 14:35:00,55.73,55.79,55.72,55.79,22800.0,33.4911,33.5272,33.4851,33.5272,22800.0
2009-10-09 14:40:00,55.79,55.8,55.73,55.77,24000.0,33.5272,33.5332,33.4911,33.5152,24000.0
2009-10-09 14:45:00,55.77,55.8,55.76,55.78,31300.0,33.5152,33.5332,33.5092,33.5212,31300.0
2009-10-09 14:50:00,55.79,55.81,55.78,55.8,24700.0,33.5272,33.5392,33.5212,33.5332,24700.0
2009-10-09 14:55:00,55.8,55.84,55.79,55.83,20100.0,33.5332,33.5573,33.5272,33.5512,20100.0
2009-10-09 15:00:00,55.84,55.88,55.82,55.85,74400.0,33.5573,33.5813,33.5452,33.5633,74400.0
2009-10-09 15:05:00,55.85,55.92,55.84,55.9,67700.0,33.5633,33.6053,33.5573,33.5933,67700.0
2009-10-09 15:10:00,55.9,55.93,55.9,55.9,44000.0,33.5933,33.6113,33.5933,33.5933,44000.0
2009-10-09 15:15:00,55.89,55.89,55.79,55.84,44300.0,33.5873,33.5873,33.5272,33.5573,44300.0
2009-10-09 15:20:00,55.83,55.87,55.82,55.86,28200.0,33.5512,33.5753,33.5452,33.5693,28200.0
2009-10-09 15:25:00,55.87,55.89,55.84,55.84,31200.0,33.5753,33.5873,33.5573,33.5573,31200.0
2009-10-09 15:30:00,55.85,55.86,55.81,55.82,30700.0,33.5633,33.5693,33.5392,33.5452,30700.0
2009-10-09 15:35:00,55.82,55.82,55.77,55.8,48600.0,33.5452,33.5452,33.5152,33.5332,48600.0
2009-10-09 15:40:00,55.8,55.85,55.79,55.84,41400.0,33.5332,33.5633,33.5272,33.5573,41400.0
2009-10-09 15:45:00,55.83,55.84,55.77,55.8,51900.0,33.5512,33.5573,33.5152,33.5332,51900.0
2009-10-09 15:50:00,55.79,55.88,55.79,55.88,74000.0,33.5272,33.5813,33.5272,33.5813,74000.0
2009-10-09 15:55:00,55.87,55.96,55.87,55.96,168000.0,33.5753,33.6294,33.5753,33.6294,168000.0
2009-10-12 09:30:00,56.05,56.31,56.0,56.29,30500.0,33.6835,33.8397,33.6534,33.8277,30500.0
2009-10-12 09:35:00,56.29,56.32,56.24,56.3,26600.0,33.8277,33.8457,33.7976,33.8337,26600.0
2009-10-12 09:40:00,56.32,56.43,56.27,56.3,34000.0,33.8457,33.9118,33.8157,33.8337,34000.0
2009-10-12 09:45:00,56.29,56.32,56.22,56.26,14000.0,33.8277,33.8457,33.7856,33.8097,14000.0
2009-10-12 09:50:00,56.27,56.43,56.25,56.35,20300.0,33.8157,33.9118,33.8036,33.8637,20300.0
2009-10-12 09:55:00,56.36,56.38,56.34,56.36,13700.0,33.8697,33.8818,33.8577,33.8697,13700.0
2009-10-12 10:00:00,56.35,56.36,56.26,56.3,16400.0,33.8637,33.8697,33.8097,33.8337,16400.0
2009-10-12 10:05:00,56.29,56.3,56.26,56.28,8200.0,33.8277,33.8337,33.8097,33.8217,8200.0
2009-10-12 10:10:00,56.26,56.26,56.18,56.2,14400.0,33.8097,33.8097,33.7616,33.7736,14400.0
2009-10-12 10:15:00,56.2,56.21,56.03,56.03,25400.0,33.7736,33.7796,33.6714,33.6714,25400.0
2009-10-12 10:20:00,56.03,56.04,55.89,55.89,37700.0,33.6714,33.6774,33.5873,33.5873,37700.0
2009-10-12 10:25:00,55.9,55.92,55.82,55.83,45300.0,33.5933,33.6053,33.5452,33.5512,45300.0
2009-10-12 10:30:00,55.83,55.92,55.83,55.89,37900.0,33.5512,33.6053,33.5512,33.5873,37900.0
2009-10-12 10:35:00,55.88,56.01,55.87,56.0,40500.0,33.5813,33.6594,33.5753,33.6534,40500.0
2009-10-12 10:40:00,56.01,56.09,56.0,56.06,11400.0,33.6594,33.7075,33.6534,33.6895,11400.0
2009-10-12 10:45:00,56.06,56.06,55.98,55.98,20000.0,33.6895,33.6895,33.6414,33.6414,20000.0
2009-10-12 10:50:00,55.99,56.0,55.95,55.97,15500.0,33.6474,33.6534,33.6234,33.6354,15500.0
2009-10-12 10:55:00,55.97,55.98,55.92,55.92,19200.0,33.6354,33.6414,33.6053,33.6053,19200.0
2009-10-12 11:00:00,55.92,55.98,55.92,55.96,26100.0,33.6053,33.6414,33.6053,33.6294,26100.0
2009-10-12 11:05:00,55.95,56.0,55.93,56.0,13600.0,33.6234,33.6534,33.6113,33.6534,13600.0
2009-10-12 11:10:00,55.99,56.0,55.98,55.99,14100.0,33.6474,33.6534,33.6414,33.6474,14100.0
2009-10-12 11:15:00,55.99,56.01,55.99,55.99,18600.0,33.6474,33.6594,33.6474,33.6474,18600.0
2009-10-12 11:20:00,55.99,56.01,55.98,55.98,15300.0,33.6474,33.6594,33.6414,33.6414,15300.0
2009-10-12 11:25:00,55.98,56.0,55.92,55.92,11400.0,33.6414,33.6534,33.6053,33.6053,11400.0
2009-10-12 11:30:00,55.93,55.93,55.86,55.89,12600.0,33.6113,33.6113,33.5693,33.5873,12600.0
2009-10-12 11:35:00,55.9,55.91,55.89,55.9,17800.0,33.5933,33.5993,33.5873,33.5933,17800.0
2009-10-12 11:40:00,55.9,55.9,55.89,55.9,3900.0,33.5933,33.5933,33.5873,33.5933,3900.0
2009-10-12 11:45:00,55.9,55.94,55.88,55.89,19300.0,33.5933,33.6173,33.5813,33.5873,19300.0
2009-10-12 11:50:00,55.89,55.89,55.86,55.88,19200.0,33.5873,33.5873,33.5693,33.5813,19200.0
2009-10-12 11:55:00,55.88,55.92,55.86,55.86,34400.0,33.5813,33.6053,33.5693,33.5693,34400.0
2009-10-12 12:00:00,55.86,55.88,55.84,55.86,23700.0,33.5693,33.5813,33.5573,33.5693,23700.0
2009-10-12 12:05:00,55.85,55.89,55.85,55.88,15900.0,33.5633,33.5873,33.5633,33.5813,15900.0
2009-10-12 12:10:00,55.88,55.93,55.87,55.9,30700.0,33.5813,33.6113,33.5753,33.5933,30700.0
2009-10-12 12:15:00,55.9,55.91,55.89,55.89,16000.0,33.5933,33.5993,33.5873,33.5873,16000.0
2009-10-12 12:20:00,55.88,55.91,55.85,55.85,13200.0,33.5813,33.5993,33.5633,33.5633,13200.0
2009-10-12 12:25:00,55.86,55.87,55.82,55.84,10300.0,33.5693,33.5753,33.5452,33.5573,10300.0
2009-10-12 12:30:00,55.83,55.84,55.82,55.84,7400.0,33.5512,33.5573,33.5452,33.5573,7400.0
2009-10-12 12:35:00,55.84,55.86,55.83,55.85,16800.0,33.5573,33.5693,33.5512,33.5633,16800.0
2009-10-12 12:40:00,55.86,55.86,55.83,55.84,6700.0,33.5693,33.5693,33.5512,33.5573,6700.0
2009-10-12 12:45:00,55.84,55.85,55.82,55.84,11000.0,33.5573,33.5633,33.5452,33.5573,11000.0
2009-10-12 12:50:00,55.85,55.86,55.84,55.85,19900.0,33.5633,33.5693,33.5573,33.5633,19900.0
2009-10-12 12:55:00,55.86,55.87,55.85,55.85,10100.0,33.5693,33.5753,33.5633,33.5633,10100.0
2009-10-12 13:00:00,55.86,55.87,55.85,55.85,16600.0,33.5693,33.5753,33.5633,33.5633,16600.0
2009-10-12 13:05:00,55.86,55.86,55.81,55.84,33200.0,33.5693,33.5693,33.5392,33.5573,33200.0
2009-10-12 13:10:00,55.83,55.86,55.82,55.86,17800.0,33.5512,33.5693,33.5452,33.5693,17800.0
2009-10-12 13:15:00,55.85,55.88,55.84,55.88,8500.0,33.5633,33.5813,33.5573,33.5813,8500.0
2009-10-12 13:20:00,55.88,55.89,55.87,55.89,14900.0,33.5813,33.5873,33.5753,33.5873,14900.0
2009-10-12 13:25:00,55.88,55.88,55.85,55.87,13800.0,33.5813,33.5813,33.5633,33.5753,13800.0
2009-10-12 13:30:00,55.87,55.88,55.85,55.85,10400.0,33.5753,33.5813,33.5633,33.5633,10400.0
2009-10-12 13:35:00,55.85,55.9,55.85,55.9,19500.0,33.5633,33.5933,33.5633,33.5933,19500.0
2009-10-12 13:40:00,55.9,55.92,55.89,55.92,15500.0,33.5933,33.6053,33.5873,33.6053,15500.0
2009-10-12 13:45:00,55.92,55.93,55.9,55.9,9800.0,33.6053,33.6113,33.5933,33.5933,9800.0
2009-10-12 13:50:00,55.91,55.91,55.87,55.89,11900.0,33.5993,33.5993,33.5753,33.5873,11900.0
2009-10-12 13:55:00,55.9,55.94,55.9,55.94,9600.0,33.5933,33.6173,33.5933,33.6173,9600.0
2009-10-12 14:00:00,55.93,55.93,55.88,55.9,11700.0,33.6113,33.6113,33.5813,33.5933,11700.0
2009-10-12 14:05:00,55.9,55.92,55.88,55.88,13200.0,33.5933,33.6053,33.5813,33.5813,13200.0
2009-10-12 14:10:00,55.88,55.88,55.78,55.79,13700.0,33.5813,33.5813,33.5212,33.5272,13700.0
2009-10-12 14:15:00,55.78,55.82,55.72,55.75,30200.0,33.5212,33.5452,33.4851,33.5032,30200.0
2009-10-12 14:20:00,55.76,55.79,55.61,55.72,36200.0,33.5092,33.5272,33.419,33.4851,36200.0
2009-10-12 14:25:00,55.71,55.73,55.64,55.69,30100.0,33.4791,33.4911,33.4371,33.4671,30100.0
2009-10-12 14:30:00,55.69,55.7,55.57,55.6,34400.0,33.4671,33.4731,33.395,33.413,34400.0
2009-10-12 14:35:00,55.6,55.63,55.58,55.62,21800.0,33.413,33.4311,33.401,33.425,21800.0
2009-10-12 14:40:00,55.62,55.65,55.61,55.63,36200.0,33.425,33.4431,33.419,33.4311,36200.0
2009-10-12 14:45:00,55.63,55.72,55.63,55.72,25100.0,33.4311,33.4851,33.4311,33.4851,25100.0
2009-10-12 14:50:00,55.72,55.72,55.65,55.67,22100.0,33.4851,33.4851,33.4431,33.4551,22100.0
2009-10-12 14:55:00,55.68,55.75,55.64,55.74,43900.0,33.4611,33.5032,33.4371,33.4972,43900.0
2009-10-12 15:00:00,55.75,55.81,55.72,55.72,38900.0,33.5032,33.5392,33.4851,33.4851,38900.0
2009-10-12 15:05:00,55.72,55.75,55.72,55.75,27100.0,33.4851,33.5032,33.4851,33.5032,27100.0
2009-10-12 15:10:00,55.75,55.77,55.71,55.72,23300.0,33.5032,33.5152,33.4791,33.4851,23300.0
2009-10-12 15:15:00,55.72,55.74,55.68,55.72,52600.0,33.4851,33.4972,33.4611,33.4851,52600.0
2009-10-12 15:20:00,55.72,55.82,55.72,55.81,29400.0,33.4851,33.5452,33.4851,33.5392,29400.0
2009-10-12 15:25:00,55.82,55.85,55.8,55.85,19200.0,33.5452,33.5633,33.5332,33.5633,19200.0
2009-10-12 15:30:00,55.85,55.9,55.84,55.87,40800.0,33.5633,33.5933,33.5573,33.5753,40800.0
2009-10-12 15:35:00,55.88,55.9,55.83,55.85,67400.0,33.5813,33.5933,33.5512,33.5633,67400.0
2009-10-12 15:40:00,55.84,55.86,55.78,55.8,63700.0,33.5573,33.5693,33.5212,33.5332,63700.0
2009-10-12 15:45:00,55.82,55.9,55.81,55.88,52600.0,33.5452,33.5933,33.5392,33.5813,52600.0
2009-10-12 15:50:00,55.88,55.89,55.81,55.89,56000.0,33.5813,33.5873,33.5392,33.5873,56000.0
2009-10-12 15:55:00,55.89,55.95,55.85,55.93,135700.0,33.5873,33.6234,33.5633,33.6113,135700.0
2009-10-13 09:30:00,55.94,55.94,55.52,55.57,55900.0,33.6173,33.6173,33.3649,33.395,55900.0
2009-10-13 09:35:00,55.59,55.78,55.58,55.62,29800.0,33.407,33.5212,33.401,33.425,29800.0
2009-10-13 09:40:00,55.63,55.63,55.39,55.46,46000.0,33.4311,33.4311,33.2868,33.3289,46000.0
2009-10-13 09:45:00,55.48,55.57,55.42,55.43,21700.0,33.3409,33.395,33.3049,33.3109,21700.0
2009-10-13 09:50:00,55.43,55.46,55.28,55.29,32200.0,33.3109,33.3289,33.2207,33.2267,32200.0
2009-10-13 09:55:00,55.3,55.35,55.23,55.31,47500.0,33.2327,33.2628,33.1907,33.2387,47500.0
2009-10-13 10:00:00,55.3,55.31,55.13,55.18,41600.0,33.2327,33.2387,33.1306,33.1606,41600.0
2009-10-13 10:05:00,55.15,55.31,55.14,55.31,24400.0,33.1426,33.2387,33.1366,33.2387,24400.0
2009-10-13 10:10:00,55.3,55.49,55.29,55.48,55800.0,33.2327,33.3469,33.2267,33.3409,55800.0
2009-10-13 10:15:00,55.48,55.5,55.37,55.42,39000.0,33.3409,33.3529,33.2748,33.3049,39000.0
2009-10-13 10:20:00,55.44,55.45,55.29,55.29,42300.0,33.3169,33.3229,33.2267,33.2267,42300.0
2009-10-13 10:25:00,55.29,55.38,55.26,55.38,29500.0,33.2267,33.2808,33.2087,33.2808,29500.0
2009-10-13 10:30:00,55.36,55.44,55.3,55.41,86100.0,33.2688,33.3169,33.2327,33.2988,86100.0
2009-10-13 10:35:00,55.41,55.41,55.37,55.38,36200.0,33.2988,33.2988,33.2748,33.2808,36200.0
2009-10-13 10:40:00,55.37,55.39,55.32,55.33,23500.0,33.2748,33.2868,33.2448,33.2508,23500.0
2009-10-13 10:45:00,55.34,55.35,55.28,55.31,10500.0,33.2568,33.2628,33.2207,33.2387,10500.0
2009-10-13 10:50:00,55.3,55.3,55.25,55.28,16500.0,33.2327,33.2327,33.2027,33.2207,16500.0
2009-10-13 10:55:00,55.29,55.34,55.28,55.31,19800.0,33.2267,33.2568,33.2207,33.2387,19800.0
2009-10-13 11:00:00,55.3,55.35,55.29,55.33,25500.0,33.2327,33.2628,33.2267,33.2508,25500.0
2009-10-13 11:05:00,55.33,55.35,55.17,55.2,93300.0,33.2508,33.2628,33.1546,33.1726,93300.0
2009-10-13 11:10:00,55.19,55.23,55.17,55.22,33500.0,33.1666,33.1907,33.1546,33.1847,33500.0
2009-10-13 11:15:00,55.22,55.25,55.21,55.24,22000.0,33.1847,33.2027,33.1787,33.1967,22000.0
2009-10-13 11:20:00,55.24,55.24,55.19,55.24,22200.0,33.1967,33.1967,33.1666,33.1967,22200.0
2009-10-13 11:25:00,55.23,55.31,55.21,55.22,58400.0,33.1907,33.2387,33.1787,33.1847,58400.0
2009-10-13 11:30:00,55.21,55.23,55.17,55.18,84800.0,33.1787,33.1907,33.1546,33.1606,84800.0
2009-10-13 11:35:00,55.19,55.29,55.18,55.28,54400.0,33.1666,33.2267,33.1606,33.2207,54400.0
2009-10-13 11:40:00,55.28,55.38,55.28,55.38,47300.0,33.2207,33.2808,33.2207,33.2808,47300.0
2009-10-13 11:45:00,55.38,55.48,55.38,55.46,34000.0,33.2808,33.3409,33.2808,33.3289,34000.0
2009-10-13 11:50:00,55.45,55.55,55.45,55.5,25800.0,33.3229,33.383,33.3229,33.3529,25800.0
2009-10-13 11:55:00,55.5,55.6,55.5,55.53,47700.0,33.3529,33.413,33.3529,33.371,47700.0
2009-10-13 12:00:00,55.53,55.6,55.52,55.6,28700.0,33.371,33.413,33.3649,33.413,28700.0
2009-10-13 12:05:00,55.6,55.6,55.51,55.59,31500.0,33.413,33.413,33.3589,33.407,31500.0
2009-10-13 12:10:00,55.61,55.72,55.6,55.7,18600.0,33.419,33.4851,33.413,33.4731,18600.0
2009-10-13 12:15:00,55.71,55.73,55.68,55.7,14200.0,33.4791,33.4911,33.4611,33.4731,14200.0
2009-10-13 12:20:00,55.69,55.7,55.58,55.61,18600.0,33.4671,33.4731,33.401,33.419,18600.0
2009-10-13 12:25:00,55.62,55.65,55.59,55.65,16300.0,33.425,33.4431,33.407,33.4431,16300.0
2009-10-13 12:30:00,55.66,55.7,55.65,55.69,13800.0,33.4491,33.4731,33.4431,33.4671,13800.0
2009-10-13 12:35:00,55.69,55.69,55.64,55.67,17000.0,33.4671,33.4671,33.4371,33.4551,17000.0
2009-10-13 12:40:00,55.67,55.67,55.64,55.66,15300.0,33.4551,33.4551,33.4371,33.4491,15300.0
2009-10-13 12:45:00,55.66,55.67,55.61,55.63,17500.0,33.4491,33.4551,33.419,33.4311,17500.0
2009-10-13 12:50:00,55.64,55.65,55.61,55.65,15300.0,33.4371,33.4431,33.419,33.4431,15300.0
2009-10-13 12:55:00,55.64,55.68,55.64,55.65,5600.0,33.4371,33.4611,33.4371,33.4431,5600.0
2009-10-13 13:00:00,55.65,55.69,55.64,55.64,13000.0,33.4431,33.4671,33.4371,33.4371,13000.0
2009-10-13 13:05:00,55.63,55.65,55.63,55.65,7100.0,33.4311,33.4431,33.4311,33.4431,7100.0
2009-10-13 13:10:00,55.65,55.67,55.62,55.63,12500.0,33.4431,33.4551,33.425,33.4311,12500.0
2009-10-13 13:15:00,55.64,55.69,55.63,55.67,11000.0,33.4371,33.4671,33.4311,33.4551,11000.0
2009-10-13 13:20:00,55.67,55.67,55.61,55.61,6600.0,33.4551,33.4551,33.419,33.419,6600.0
2009-10-13 13:25:00,55.61,55.7,55.6,55.68,24600.0,33.419,33.4731,33.413,33.4611,24600.0
2009-10-13 13:30:00,55.69,55.69,55.61,55.62,15200.0,33.4671,33.4671,33.419,33.425,15200.0
2009-10-13 13:35:00,55.62,55.65,55.61,55.64,6300.0,33.425,33.4431,33.419,33.4371,6300.0
2009-10-13 13:40:00,55.65,55.66,55.61,55.61,22500.0,33.4431,33.4491,33.419,33.419,22500.0
2009-10-13 13:45:00,55.61,55.62,55.54,55.55,31300.0,33.419,33.425,33.377,33.383,31300.0
2009-10-13 13:50:00,55.54,55.62,55.54,55.6,16800.0,33.377,33.425,33.377,33.413,16800.0
2009-10-13 13:55:00,55.59,55.73,55.59,55.72,47400.0,33.407,33.4911,33.407,33.4851,47400.0
2009-10-13 14:00:00,55.69,55.73,55.64,55.64,25300.0,33.4671,33.4911,33.4371,33.4371,25300.0
2009-10-13 14:05:00,55.64,55.64,55.55,55.56,38300.0,33.4371,33.4371,33.383,33.389,38300.0
2009-10-13 14:10:00,55.56,55.61,55.53,55.53,33000.0,33.389,33.419,33.371,33.371,33000.0
2009-10-13 14:15:00,55.52,55.54,55.52,55.53,19500.0,33.3649,33.377,33.3649,33.371,19500.0
2009-10-13 14:20:00,55.53,55.59,55.52,55.57,31300.0,33.371,33.407,33.3649,33.395,31300.0
2009-10-13 14:25:00,55.56,55.57,55.47,55.47,74600.0,33.389,33.395,33.3349,33.3349,74600.0
2009-10-13 14:30:00,55.47,55.49,55.45,55.45,58500.0,33.3349,33.3469,33.3229,33.3229,58500.0
2009-10-13 14:35:00,55.45,55.45,55.41,55.42,24900.0,33.3229,33.3229,33.2988,33.3049,24900.0
2009-10-13 14:40:00,55.42,55.49,55.42,55.47,17600.0,33.3049,33.3469,33.3049,33.3349,17600.0
2009-10-13 14:45:00,55.48,55.54,55.46,55.54,23000.0,33.3409,33.377,33.3289,33.377,23000.0
2009-10-13 14:50:00,55.54,55.54,55.49,55.49,21300.0,33.377,33.377,33.3469,33.3469,21300.0
2009-10-13 14:55:00,55.49,55.49,55.44,55.48,19700.0,33.3469,33.3469,33.3169,33.3409,19700.0
2009-10-13 15:00:00,55.49,55.6,55.48,55.6,35600.0,33.3469,33.413,33.3409,33.413,35600.0
2009-10-13 15:05:00,55.6,55.63,55.57,55.58,37200.0,33.413,33.4311,33.395,33.401,37200.0
2009-10-13 15:10:00,55.58,55.63,55.58,55.62,15700.0,33.401,33.4311,33.401,33.425,15700.0
2009-10-13 15:15:00,55.64,55.74,55.63,55.72,53300.0,33.4371,33.4972,33.4311,33.4851,53300.0
2009-10-13 15:20:00,55.71,55.78,55.68,55.77,44500.0,33.4791,33.5212,33.4611,33.5152,44500.0
2009-10-13 15:25:00,55.78,55.79,55.72,55.73,31300.0,33.5212,33.5272,33.4851,33.4911,31300.0
2009-10-13 15:30:00,55.72,55.77,55.7,55.77,74000.0,33.4851,33.5152,33.4731,33.5152,74000.0
2009-10-13 15:35:00,55.76,55.8,55.68,55.69,94500.0,33.5092,33.5332,33.4611,33.4671,94500.0
2009-10-13 15:40:00,55.68,55.71,55.64,55.66,63000.0,33.4611,33.4791,33.4371,33.4491,63000.0
2009-10-13 15:45:00,55.66,55.71,55.61,55.65,67900.0,33.4491,33.4791,33.419,33.4431,67900.0
2009-10-13 15:50:00,55.65,55.72,55.63,55.71,67200.0,33.4431,33.4851,33.4311,33.4791,67200.0
2009-10-13 15:55:00,55.71,55.77,55.69,55.77,276600.0,33.4791,33.5152,33.4671,33.5152,276600.0
2009-10-14 09:30:00,56.11,56.35,56.07,56.31,90000.0,33.7195,33.8637,33.6955,33.8397,90000.0
2009-10-14 09:35:00,56.31,56.32,56.06,56.11,72300.0,33.8397,33.8457,33.6895,33.7195,72300.0
2009-10-14 09:40:00,56.13,56.25,56.04,56.22,48900.0,33.7315,33.8036,33.6774,33.7856,48900.0
2009-10-14 09:45:00,56.19,56.26,56.06,56.2,61400.0,33.7676,33.8097,33.6895,33.7736,61400.0
2009-10-14 09:50:00,56.2,56.38,56.18,56.38,66000.0,33.7736,33.8818,33.7616,33.8818,66000.0
2009-10-14 09:55:00,56.38,56.6,56.35,56.5,85100.0,33.8818,34.014,33.8637,33.9539,85100.0
2009-10-14 10:00:00,56.5,56.55,56.42,56.47,49800.0,33.9539,33.9839,33.9058,33.9359,49800.0
2009-10-14 10:05:00,56.48,56.61,56.44,56.46,55400.0,33.9419,34.02,33.9178,33.9298,55400.0
2009-10-14 10:10:00,56.46,56.7,56.46,56.67,104600.0,33.9298,34.0741,33.9298,34.056,104600.0
2009-10-14 10:15:00,56.66,56.73,56.57,56.7,74600.0,34.05,34.0921,33.9959,34.0741,74600.0
2009-10-14 10:20:00,56.69,56.7,56.42,56.42,150900.0,34.0681,34.0741,33.9058,33.9058,150900.0
2009-10-14 10:25:00,56.43,56.45,56.36,56.37,56400.0,33.9118,33.9238,33.8697,33.8758,56400.0
2009-10-14 10:30:00,56.36,56.42,56.34,56.37,24600.0,33.8697,33.9058,33.8577,33.8758,24600.0
2009-10-14 10:35:00,56.36,56.49,56.35,56.46,18600.0,33.8697,33.9479,33.8637,33.9298,18600.0
2009-10-14 10:40:00,56.45,56.47,56.41,56.43,21100.0,33.9238,33.9359,33.8998,33.9118,21100.0
2009-10-14 10:45:00,56.43,56.5,56.42,56.5,37400.0,33.9118,33.9539,33.9058,33.9539,37400.0
2009-10-14 10:50:00,56.49,56.57,56.45,56.48,74600.0,33.9479,33.9959,33.9238,33.9419,74600.0
2009-10-14 10:55:00,56.49,56.51,56.45,56.48,25300.0,33.9479,33.9599,33.9238,33.9419,25300.0
2009-10-14 11:00:00,56.48,56.65,56.47,56.65,36800.0,33.9419,34.044,33.9359,34.044,36800.0
2009-10-14 11:05:00,56.65,56.67,56.63,56.65,34600.0,34.044,34.056,34.032,34.044,34600.0
2009-10-14 11:10:00,56.65,56.72,56.63,56.69,68100.0,34.044,34.0861,34.032,34.0681,68100.0
2009-10-14 11:15:00,56.69,56.8,56.68,56.74,46500.0,34.0681,34.1342,34.0621,34.0981,46500.0
2009-10-14 11:20:00,56.71,56.73,56.63,56.71,38300.0,34.0801,34.0921,34.032,34.0801,38300.0
2009-10-14 11:25:00,56.73,56.77,56.63,56.63,21500.0,34.0921,34.1161,34.032,34.032,21500.0
2009-10-14 11:30:00,56.63,56.68,56.6,56.65,48300.0,34.032,34.0621,34.014,34.044,48300.0
2009-10-14 11:35:00,56.64,56.65,56.47,56.47,33100.0,34.038,34.044,33.9359,33.9359,33100.0
2009-10-14 11:40:00,56.47,56.5,56.46,56.5,15600.0,33.9359,33.9539,33.9298,33.9539,15600.0
2009-10-14 11:45:00,56.5,56.65,56.49,56.65,36000.0,33.9539,34.044,33.9479,34.044,36000.0
2009-10-14 11:50:00,56.65,56.72,56.64,56.71,16200.0,34.044,34.0861,34.038,34.0801,16200.0
2009-10-14 11:55:00,56.71,56.73,56.68,56.7,12000.0,34.0801,34.0921,34.0621,34.0741,12000.0
2009-10-14 12:00:00,56.7,56.72,56.66,56.71,18000.0,34.0741,34.0861,34.05,34.0801,18000.0
2009-10-14 12:05:00,56.71,56.77,56.71,56.75,30900.0,34.0801,34.1161,34.0801,34.1041,30900.0
2009-10-14 12:10:00,56.75,56.79,56.71,56.73,40800.0,34.1041,34.1282,34.0801,34.0921,40800.0
2009-10-14 12:15:00,56.74,56.76,56.72,56.72,13600.0,34.0981,34.1101,34.0861,34.0861,13600.0
2009-10-14 12:20:00,56.72,56.74,56.67,56.67,22700.0,34.0861,34.0981,34.056,34.056,22700.0
2009-10-14 12:25:00,56.66,56.69,56.65,56.66,17100.0,34.05,34.0681,34.044,34.05,17100.0
2009-10-14 12:30:00,56.65,56.67,56.62,56.63,20100.0,34.044,34.056,34.026,34.032,20100.0
2009-10-14 12:35:00,56.63,56.64,56.58,56.62,31300.0,34.032,34.038,34.002,34.026,31300.0
2009-10-14 12:40:00,56.63,56.64,56.58,56.63,24300.0,34.032,34.038,34.002,34.032,24300.0
2009-10-14 12:45:00,56.64,56.74,56.64,56.67,58400.0,34.038,34.0981,34.038,34.056,58400.0
2009-10-14 12:50:00,56.69,56.72,56.67,56.69,17700.0,34.0681,34.0861,34.056,34.0681,17700.0
2009-10-14 12:55:00,56.7,56.81,56.7,56.79,39600.0,34.0741,34.1402,34.0741,34.1282,39600.0
2009-10-14 13:00:00,56.78,56.8,56.69,56.69,57800.0,34.1221,34.1342,34.0681,34.0681,57800.0
2009-10-14 13:05:00,56.7,56.7,56.63,56.65,39200.0,34.0741,34.0741,34.032,34.044,39200.0
2009-10-14 13:10:00,56.65,56.7,56.62,56.67,178600.0,34.044,34.0741,34.026,34.056,178600.0
2009-10-14 13:15:00,56.67,56.87,56.67,56.85,131800.0,34.056,34.1762,34.056,34.1642,131800.0
2009-10-14 13:20:00,56.85,56.94,56.83,56.85,76200.0,34.1642,34.2183,34.1522,34.1642,76200.0
2009-10-14 13:25:00,56.85,56.85,56.79,56.79,18500.0,34.1642,34.1642,34.1282,34.1282,18500.0
2009-10-14 13:30:00,56.8,56.83,56.77,56.77,20700.0,34.1342,34.1522,34.1161,34.1161,20700.0
2009-10-14 13:35:00,56.77,56.81,56.76,56.78,56900.0,34.1161,34.1402,34.1101,34.1221,56900.0
2009-10-14 13:40:00,56.79,56.89,56.78,56.88,43700.0,34.1282,34.1883,34.1221,34.1822,43700.0
2009-10-14 13:45:00,56.87,56.91,56.87,56.91,18400.0,34.1762,34.2003,34.1762,34.2003,18400.0
2009-10-14 13:50:00,56.91,56.93,56.89,56.9,27800.0,34.2003,34.2123,34.1883,34.1943,27800.0
2009-10-14 13:55:00,56.92,57.0,56.91,56.97,53800.0,34.2063,34.2544,34.2003,34.2363,53800.0
2009-10-14 14:00:00,56.97,57.0,56.93,56.97,70500.0,34.2363,34.2544,34.2123,34.2363,70500.0
2009-10-14 14:05:00,56.98,57.0,56.96,56.99,22500.0,34.2423,34.2544,34.2303,34.2483,22500.0
2009-10-14 14:10:00,56.98,56.99,56.88,56.89,28900.0,34.2423,34.2483,34.1822,34.1883,28900.0
2009-10-14 14:15:00,56.89,56.92,56.87,56.92,32800.0,34.1883,34.2063,34.1762,34.2063,32800.0
2009-10-14 14:20:00,56.92,56.92,56.89,56.92,21400.0,34.2063,34.2063,34.1883,34.2063,21400.0
2009-10-14 14:25:00,56.93,57.0,56.89,56.9,41800.0,34.2123,34.2544,34.1883,34.1943,41800.0
2009-10-14 14:30:00,56.9,56.92,56.87,56.88,23100.0,34.1943,34.2063,34.1762,34.1822,23100.0
2009-10-14 14:35:00,56.87,56.92,56.82,56.85,42800.0,34.1762,34.2063,34.1462,34.1642,42800.0
2009-10-14 14:40:00,56.85,56.87,56.84,56.84,17700.0,34.1642,34.1762,34.1582,34.1582,17700.0
2009-10-14 14:45:00,56.84,56.87,56.78,56.82,110900.0,34.1582,34.1762,34.1221,34.1462,110900.0
2009-10-14 14:50:00,56.82,56.86,56.82,56.85,23600.0,34.1462,34.1702,34.1462,34.1642,23600.0
2009-10-14 14:55:00,56.85,56.94,56.84,56.85,50800.0,34.1642,34.2183,34.1582,34.1642,50800.0
2009-10-14 15:00:00,56.85,56.95,56.85,56.92,39500.0,34.1642,34.2243,34.1642,34.2063,39500.0
2009-10-14 15:05:00,56.93,56.96,56.89,56.94,116500.0,34.2123,34.2303,34.1883,34.2183,116500.0
2009-10-14 15:10:00,56.95,57.01,56.94,57.0,56900.0,34.2243,34.2604,34.2183,34.2544,56900.0
2009-10-14 15:15:00,57.0,57.01,56.98,56.99,76000.0,34.2544,34.2604,34.2423,34.2483,76000.0
2009-10-14 15:20:00,56.99,57.02,56.99,57.02,91200.0,34.2483,34.2664,34.2483,34.2664,91200.0
2009-10-14 15:25:00,57.01,57.19,57.0,57.17,110100.0,34.2604,34.3685,34.2544,34.3565,110100.0
2009-10-14 15:30:00,57.17,57.25,57.15,57.22,144600.0,34.3565,34.4046,34.3445,34.3866,144600.0
2009-10-14 15:35:00,57.21,57.27,57.21,57.24,118800.0,34.3806,34.4166,34.3806,34.3986,118800.0
2009-10-14 15:40:00,57.24,57.26,57.22,57.23,96300.0,34.3986,34.4106,34.3866,34.3926,96300.0
2009-10-14 15:45:00,57.23,57.23,57.18,57.18,120800.0,34.3926,34.3926,34.3625,34.3625,120800.0
2009-10-14 15:50:00,57.19,57.24,57.14,57.23,138500.0,34.3685,34.3986,34.3385,34.3926,138500.0
2009-10-14 15:55:00,57.23,57.28,57.21,57.24,304600.0,34.3926,34.4226,34.3806,34.3986,304600.0
2009-10-15 09:30:00,57.07,57.07,56.7,56.96,91700.0,34.2964,34.2964,34.0741,34.2303,91700.0
2009-10-15 09:35:00,56.96,57.29,56.96,57.29,56900.0,34.2303,34.4286,34.2303,34.4286,56900.0
2009-10-15 09:40:00,57.25,57.45,57.23,57.38,88800.0,34.4046,34.5248,34.3926,34.4827,88800.0
2009-10-15 09:45:00,57.39,57.44,57.36,57.37,35000.0,34.4887,34.5188,34.4707,34.4767,35000.0
2009-10-15 09:50:00,57.38,57.4,57.19,57.19,52400.0,34.4827,34.4947,34.3685,34.3685,52400.0
2009-10-15 09:55:00,57.19,57.27,57.17,57.25,24500.0,34.3685,34.4166,34.3565,34.4046,24500.0
2009-10-15 10:00:00,57.24,57.25,57.02,57.05,73500.0,34.3986,34.4046,34.2664,34.2844,73500.0
2009-10-15 10:05:00,57.06,57.28,57.03,57.2,54500.0,34.2904,34.4226,34.2724,34.3745,54500.0
2009-10-15 10:10:00,57.2,57.27,56.99,57.01,108100.0,34.3745,34.4166,34.2483,34.2604,108100.0
2009-10-15 10:15:00,57.01,57.02,56.9,56.91,93300.0,34.2604,34.2664,34.1943,34.2003,93300.0
2009-10-15 10:20:00,56.91,57.03,56.89,57.02,65200.0,34.2003,34.2724,34.1883,34.2664,65200.0
2009-10-15 10:25:00,57.01,57.05,56.94,57.0,34500.0,34.2604,34.2844,34.2183,34.2544,34500.0
2009-10-15 10:30:00,56.98,57.05,56.95,57.02,29200.0,34.2423,34.2844,34.2243,34.2664,29200.0
2009-10-15 10:35:00,57.02,57.02,56.82,56.86,64500.0,34.2664,34.2664,34.1462,34.1702,64500.0
2009-10-15 10:40:00,56.87,56.93,56.85,56.92,41300.0,34.1762,34.2123,34.1642,34.2063,41300.0
2009-10-15 10:45:00,56.92,56.95,56.88,56.91,30000.0,34.2063,34.2243,34.1822,34.2003,30000.0
2009-10-15 10:50:00,56.93,57.09,56.91,57.08,27700.0,34.2123,34.3084,34.2003,34.3024,27700.0
2009-10-15 10:55:00,57.09,57.21,57.0,57.19,59500.0,34.3084,34.3806,34.2544,34.3685,59500.0
2009-10-15 11:00:00,57.2,57.31,57.16,57.17,70600.0,34.3745,34.4407,34.3505,34.3565,70600.0
2009-10-15 11:05:00,57.18,57.19,57.08,57.08,38600.0,34.3625,34.3685,34.3024,34.3024,38600.0
2009-10-15 11:10:00,57.08,57.11,57.05,57.05,24100.0,34.3024,34.3205,34.2844,34.2844,24100.0
2009-10-15 11:15:00,57.05,57.07,56.97,57.0,16100.0,34.2844,34.2964,34.2363,34.2544,16100.0
2009-10-15 11:20:00,57.0,57.01,56.93,56.96,19900.0,34.2544,34.2604,34.2123,34.2303,19900.0
2009-10-15 11:25:00,56.96,57.03,56.91,57.0,19500.0,34.2303,34.2724,34.2003,34.2544,19500.0
2009-10-15 11:30:00,57.01,57.05,56.98,57.02,16400.0,34.2604,34.2844,34.2423,34.2664,16400.0
2009-10-15 11:35:00,57.02,57.08,57.0,57.08,17700.0,34.2664,34.3024,34.2544,34.3024,17700.0
2009-10-15 11:40:00,57.07,57.14,57.03,57.11,31900.0,34.2964,34.3385,34.2724,34.3205,31900.0
2009-10-15 11:45:00,57.1,57.17,57.1,57.16,22000.0,34.3145,34.3565,34.3145,34.3505,22000.0
2009-10-15 11:50:00,57.16,57.22,57.16,57.22,23600.0,34.3505,34.3866,34.3505,34.3866,23600.0
2009-10-15 11:55:00,57.23,57.28,57.21,57.27,29700.0,34.3926,34.4226,34.3806,34.4166,29700.0
2009-10-15 12:00:00,57.27,57.34,57.26,57.31,22800.0,34.4166,34.4587,34.4106,34.4407,22800.0
2009-10-15 12:05:00,57.31,57.32,57.22,57.25,43600.0,34.4407,34.4467,34.3866,34.4046,43600.0
2009-10-15 12:10:00,57.26,57.36,57.15,57.33,47200.0,34.4106,34.4707,34.3445,34.4527,47200.0
2009-10-15 12:15:00,57.33,57.43,57.29,57.43,36900.0,34.4527,34.5128,34.4286,34.5128,36900.0
2009-10-15 12:20:00,57.42,57.46,57.39,57.45,25600.0,34.5068,34.5308,34.4887,34.5248,25600.0
2009-10-15 12:25:00,57.45,57.45,57.41,57.41,14900.0,34.5248,34.5248,34.5007,34.5007,14900.0
2009-10-15 12:30:00,57.42,57.44,57.35,57.42,89000.0,34.5068,34.5188,34.4647,34.5068,89000.0
2009-10-15 12:35:00,57.42,57.43,57.37,57.38,21100.0,34.5068,34.5128,34.4767,34.4827,21100.0
2009-10-15 12:40:00,57.38,57.38,57.35,57.35,7100.0,34.4827,34.4827,34.4647,34.4647,7100.0
2009-10-15 12:45:00,57.36,57.36,57.24,57.29,30100.0,34.4707,34.4707,34.3986,34.4286,30100.0
2009-10-15 12:50:00,57.29,57.29,57.22,57.25,19400.0,34.4286,34.4286,34.3866,34.4046,19400.0
2009-10-15 12:55:00,57.26,57.26,57.19,57.21,10200.0,34.4106,34.4106,34.3685,34.3806,10200.0
2009-10-15 13:00:00,57.22,57.25,57.14,57.18,55000.0,34.3866,34.4046,34.3385,34.3625,55000.0
2009-10-15 13:05:00,57.2,57.23,57.17,57.23,15800.0,34.3745,34.3926,34.3565,34.3926,15800.0
2009-10-15 13:10:00,57.23,57.24,57.19,57.2,30500.0,34.3926,34.3986,34.3685,34.3745,30500.0
2009-10-15 13:15:00,57.2,57.23,57.18,57.2,26100.0,34.3745,34.3926,34.3625,34.3745,26100.0
2009-10-15 13:20:00,57.2,57.22,57.19,57.21,15200.0,34.3745,34.3866,34.3685,34.3806,15200.0
2009-10-15 13:25:00,57.21,57.24,57.19,57.24,22800.0,34.3806,34.3986,34.3685,34.3986,22800.0
2009-10-15 13:30:00,57.24,57.26,57.22,57.24,42200.0,34.3986,34.4106,34.3866,34.3986,42200.0
2009-10-15 13:35:00,57.25,57.26,57.2,57.26,17100.0,34.4046,34.4106,34.3745,34.4106,17100.0
2009-10-15 13:40:00,57.25,57.25,57.21,57.23,18700.0,34.4046,34.4046,34.3806,34.3926,18700.0
2009-10-15 13:45:00,57.24,57.28,57.19,57.22,40900.0,34.3986,34.4226,34.3685,34.3866,40900.0
2009-10-15 13:50:00,57.23,57.25,57.22,57.24,13400.0,34.3926,34.4046,34.3866,34.3986,13400.0
2009-10-15 13:55:00,57.25,57.27,57.19,57.22,46000.0,34.4046,34.4166,34.3685,34.3866,46000.0
2009-10-15 14:00:00,57.23,57.26,57.22,57.25,42500.0,34.3926,34.4106,34.3866,34.4046,42500.0
2009-10-15 14:05:00,57.26,57.33,57.24,57.28,31300.0,34.4106,34.4527,34.3986,34.4226,31300.0
2009-10-15 14:10:00,57.28,57.29,57.24,57.25,20500.0,34.4226,34.4286,34.3986,34.4046,20500.0
2009-10-15 14:15:00,57.26,57.29,57.21,57.29,63000.0,34.4106,34.4286,34.3806,34.4286,63000.0
2009-10-15 14:20:00,57.29,57.3,57.26,57.28,76600.0,34.4286,34.4346,34.4106,34.4226,76600.0
2009-10-15 14:25:00,57.29,57.33,57.27,57.3,33400.0,34.4286,34.4527,34.4166,34.4346,33400.0
2009-10-15 14:30:00,57.3,57.41,57.29,57.41,68200.0,34.4346,34.5007,34.4286,34.5007,68200.0
2009-10-15 14:35:00,57.41,57.46,57.41,57.41,29800.0,34.5007,34.5308,34.5007,34.5007,29800.0
2009-10-15 14:40:00,57.42,57.46,57.41,57.41,32500.0,34.5068,34.5308,34.5007,34.5007,32500.0
2009-10-15 14:45:00,57.42,57.47,57.38,57.47,33700.0,34.5068,34.5368,34.4827,34.5368,33700.0
2009-10-15 14:50:00,57.47,57.55,57.45,57.54,39000.0,34.5368,34.5849,34.5248,34.5789,39000.0
2009-10-15 14:55:00,57.55,57.56,57.5,57.51,45300.0,34.5849,34.5909,34.5548,34.5608,45300.0
2009-10-15 15:00:00,57.51,57.52,57.46,57.49,47500.0,34.5608,34.5669,34.5308,34.5488,47500.0
2009-10-15 15:05:00,57.49,57.55,57.48,57.55,26200.0,34.5488,34.5849,34.5428,34.5849,26200.0
2009-10-15 15:10:00,57.56,57.59,57.5,57.58,180600.0,34.5909,34.6089,34.5548,34.6029,180600.0
2009-10-15 15:15:00,57.58,57.64,57.58,57.62,55400.0,34.6029,34.639,34.6029,34.6269,55400.0
2009-10-15 15:20:00,57.62,57.63,57.5,57.51,59800.0,34.6269,34.633,34.5548,34.5608,59800.0
2009-10-15 15:25:00,57.51,57.56,57.51,57.53,66200.0,34.5608,34.5909,34.5608,34.5729,66200.0
2009-10-15 15:30:00,57.53,57.55,57.51,57.53,58800.0,34.5729,34.5849,34.5608,34.5729,58800.0
2009-10-15 15:35:00,57.54,57.65,57.53,57.63,83200.0,34.5789,34.645,34.5729,34.633,83200.0
2009-10-15 15:40:00,57.64,57.65,57.58,57.61,71700.0,34.639,34.645,34.6029,34.6209,71700.0
2009-10-15 15:45:00,57.62,57.64,57.58,57.64,76900.0,34.6269,34.639,34.6029,34.639,76900.0
2009-10-15 15:50:00,57.63,57.71,57.63,57.65,136800.0,34.633,34.681,34.633,34.645,136800.0
2009-10-15 15:55:00,57.64,57.75,57.64,57.73,274200.0,34.639,34.7051,34.639,34.6931,274200.0
2009-10-16 09:30:00,57.16,57.36,57.0,57.12,522700.0,34.3505,34.4707,34.2544,34.3265,522700.0
2009-10-16 09:35:00,57.11,57.31,57.11,57.28,28300.0,34.3205,34.4407,34.3205,34.4226,28300.0
2009-10-16 09:40:00,57.29,57.32,57.18,57.28,50800.0,34.4286,34.4467,34.3625,34.4226,50800.0
2009-10-16 09:45:00,57.28,57.3,57.18,57.22,20000.0,34.4226,34.4346,34.3625,34.3866,20000.0
2009-10-16 09:50:00,57.21,57.22,57.05,57.05,33000.0,34.3806,34.3866,34.2844,34.2844,33000.0
2009-10-16 09:55:00,57.06,57.1,56.74,56.84,101600.0,34.2904,34.3145,34.0981,34.1582,101600.0
2009-10-16 10:00:00,56.83,56.86,56.7,56.85,55300.0,34.1522,34.1702,34.0741,34.1642,55300.0
2009-10-16 10:05:00,56.87,57.0,56.81,56.81,34700.0,34.1762,34.2544,34.1402,34.1402,34700.0
2009-10-16 10:10:00,56.79,56.95,56.78,56.89,29400.0,34.1282,34.2243,34.1221,34.1883,29400.0
2009-10-16 10:15:00,56.88,57.01,56.81,56.99,25200.0,34.1822,34.2604,34.1402,34.2483,25200.0
2009-10-16 10:20:00,56.99,57.06,56.95,56.97,57600.0,34.2483,34.2904,34.2243,34.2363,57600.0
2009-10-16 10:25:00,56.96,57.02,56.93,56.99,37200.0,34.2303,34.2664,34.2123,34.2483,37200.0
2009-10-16 10:30:00,56.99,57.09,56.96,57.0,84700.0,34.2483,34.3084,34.2303,34.2544,84700.0
2009-10-16 10:35:00,56.99,57.01,56.95,57.0,57500.0,34.2483,34.2604,34.2243,34.2544,57500.0
2009-10-16 10:40:00,56.99,57.0,56.9,56.96,47300.0,34.2483,34.2544,34.1943,34.2303,47300.0
2009-10-16 10:45:00,56.97,57.01,56.95,56.99,26400.0,34.2363,34.2604,34.2243,34.2483,26400.0
2009-10-16 10:50:00,56.99,56.99,56.88,56.96,46700.0,34.2483,34.2483,34.1822,34.2303,46700.0
2009-10-16 10:55:00,56.95,56.97,56.92,56.94,46300.0,34.2243,34.2363,34.2063,34.2183,46300.0
2009-10-16 11:00:00,56.94,57.07,56.92,57.06,63600.0,34.2183,34.2964,34.2063,34.2904,63600.0
2009-10-16 11:05:00,57.07,57.15,57.05,57.08,43600.0,34.2964,34.3445,34.2844,34.3024,43600.0
2009-10-16 11:10:00,57.08,57.09,57.01,57.02,28000.0,34.3024,34.3084,34.2604,34.2664,28000.0
2009-10-16 11:15:00,57.03,57.17,57.01,57.15,24400.0,34.2724,34.3565,34.2604,34.3445,24400.0
2009-10-16 11:20:00,57.15,57.2,57.15,57.15,29800.0,34.3445,34.3745,34.3445,34.3445,29800.0
2009-10-16 11:25:00,57.16,57.16,57.07,57.1,27200.0,34.3505,34.3505,34.2964,34.3145,27200.0
2009-10-16 11:30:00,57.1,57.11,57.01,57.04,57000.0,34.3145,34.3205,34.2604,34.2784,57000.0
2009-10-16 11:35:00,57.04,57.04,56.95,56.96,34300.0,34.2784,34.2784,34.2243,34.2303,34300.0
2009-10-16 11:40:00,56.96,56.97,56.9,56.91,43800.0,34.2303,34.2363,34.1943,34.2003,43800.0
2009-10-16 11:45:00,56.91,56.97,56.87,56.94,50900.0,34.2003,34.2363,34.1762,34.2183,50900.0
2009-10-16 11:50:00,56.94,56.94,56.87,56.9,43000.0,34.2183,34.2183,34.1762,34.1943,43000.0
2009-10-16 11:55:00,56.9,57.04,56.85,57.01,51500.0,34.1943,34.2784,34.1642,34.2604,51500.0
2009-10-16 12:00:00,57.02,57.07,57.02,57.07,9600.0,34.2664,34.2964,34.2664,34.2964,9600.0
2009-10-16 12:05:00,57.07,57.1,57.05,57.09,17200.0,34.2964,34.3145,34.2844,34.3084,17200.0
2009-10-16 12:10:00,57.09,57.11,57.06,57.07,15800.0,34.3084,34.3205,34.2904,34.2964,15800.0
2009-10-16 12:15:00,57.08,57.1,57.01,57.02,18800.0,34.3024,34.3145,34.2604,34.2664,18800.0
2009-10-16 12:20:00,57.03,57.03,56.97,56.99,16800.0,34.2724,34.2724,34.2363,34.2483,16800.0
2009-10-16 12:25:00,56.99,56.99,56.87,56.89,26500.0,34.2483,34.2483,34.1762,34.1883,26500.0
2009-10-16 12:30:00,56.9,56.93,56.88,56.9,13500.0,34.1943,34.2123,34.1822,34.1943,13500.0
2009-10-16 12:35:00,56.91,57.0,56.9,56.99,28900.0,34.2003,34.2544,34.1943,34.2483,28900.0
2009-10-16 12:40:00,56.98,56.99,56.97,56.97,7400.0,34.2423,34.2483,34.2363,34.2363,7400.0
2009-10-16 12:45:00,56.98,57.0,56.88,57.0,18800.0,34.2423,34.2544,34.1822,34.2544,18800.0
2009-10-16 12:50:00,56.99,57.02,56.98,56.98,50700.0,34.2483,34.2664,34.2423,34.2423,50700.0
2009-10-16 12:55:00,56.99,56.99,56.96,56.98,16300.0,34.2483,34.2483,34.2303,34.2423,16300.0
2009-10-16 13:00:00,56.97,56.98,56.94,56.95,11400.0,34.2363,34.2423,34.2183,34.2243,11400.0
2009-10-16 13:05:00,56.94,57.0,56.89,56.99,24000.0,34.2183,34.2544,34.1883,34.2483,24000.0
2009-10-16 13:10:00,56.99,57.11,56.99,57.11,19800.0,34.2483,34.3205,34.2483,34.3205,19800.0
2009-10-16 13:15:00,57.11,57.14,57.11,57.14,26300.0,34.3205,34.3385,34.3205,34.3385,26300.0
2009-10-16 13:20:00,57.14,57.21,57.14,57.21,29000.0,34.3385,34.3806,34.3385,34.3806,29000.0
2009-10-16 13:25:00,57.21,57.22,57.18,57.21,52100.0,34.3806,34.3866,34.3625,34.3806,52100.0
2009-10-16 13:30:00,57.21,57.25,57.21,57.24,90500.0,34.3806,34.4046,34.3806,34.3986,90500.0
2009-10-16 13:35:00,57.23,57.25,57.23,57.24,26400.0,34.3926,34.4046,34.3926,34.3986,26400.0
2009-10-16 13:40:00,57.25,57.25,57.22,57.24,20600.0,34.4046,34.4046,34.3866,34.3986,20600.0
2009-10-16 13:45:00,57.25,57.25,57.17,57.21,27500.0,34.4046,34.4046,34.3565,34.3806,27500.0
2009-10-16 13:50:00,57.21,57.25,57.12,57.15,51300.0,34.3806,34.4046,34.3265,34.3445,51300.0
2009-10-16 13:55:00,57.16,57.16,57.11,57.14,57200.0,34.3505,34.3505,34.3205,34.3385,57200.0
2009-10-16 14:00:00,57.13,57.17,57.11,57.15,71800.0,34.3325,34.3565,34.3205,34.3445,71800.0
2009-10-16 14:05:00,57.14,57.16,57.05,57.05,35000.0,34.3385,34.3505,34.2844,34.2844,35000.0
2009-10-16 14:10:00,57.05,57.09,57.02,57.08,24700.0,34.2844,34.3084,34.2664,34.3024,24700.0
2009-10-16 14:15:00,57.09,57.09,57.03,57.05,41500.0,34.3084,34.3084,34.2724,34.2844,41500.0
2009-10-16 14:20:00,57.05,57.09,57.02,57.08,65100.0,34.2844,34.3084,34.2664,34.3024,65100.0
2009-10-16 14:25:00,57.08,57.08,57.02,57.03,25300.0,34.3024,34.3024,34.2664,34.2724,25300.0
2009-10-16 14:30:00,57.02,57.03,56.97,57.0,29600.0,34.2664,34.2724,34.2363,34.2544,29600.0
2009-10-16 14:35:00,57.0,57.0,56.96,56.97,24400.0,34.2544,34.2544,34.2303,34.2363,24400.0
2009-10-16 14:40:00,56.97,56.97,56.9,56.91,23900.0,34.2363,34.2363,34.1943,34.2003,23900.0
2009-10-16 14:45:00,56.91,56.97,56.88,56.97,48200.0,34.2003,34.2363,34.1822,34.2363,48200.0
2009-10-16 14:50:00,56.97,56.97,56.88,56.88,25700.0,34.2363,34.2363,34.1822,34.1822,25700.0
2009-10-16 14:55:00,56.89,56.98,56.88,56.96,53000.0,34.1883,34.2423,34.1822,34.2303,53000.0
2009-10-16 15:00:00,56.96,56.99,56.96,56.99,20700.0,34.2303,34.2483,34.2303,34.2483,20700.0
2009-10-16 15:05:00,56.98,57.01,56.86,57.0,91300.0,34.2423,34.2604,34.1702,34.2544,91300.0
2009-10-16 15:10:00,57.0,57.11,56.99,57.07,63900.0,34.2544,34.3205,34.2483,34.2964,63900.0
2009-10-16 15:15:00,57.04,57.09,56.98,56.99,43300.0,34.2784,34.3084,34.2423,34.2483,43300.0
2009-10-16 15:20:00,57.0,57.0,56.97,56.99,30600.0,34.2544,34.2544,34.2363,34.2483,30600.0
2009-10-16 15:25:00,56.99,57.01,56.95,57.0,60200.0,34.2483,34.2604,34.2243,34.2544,60200.0
2009-10-16 15:30:00,57.0,57.14,56.97,57.1,157900.0,34.2544,34.3385,34.2363,34.3145,157900.0
2009-10-16 15:35:00,57.1,57.21,57.1,57.12,94300.0,34.3145,34.3806,34.3145,34.3265,94300.0
2009-10-16 15:40:00,57.11,57.19,57.09,57.09,120300.0,34.3205,34.3685,34.3084,34.3084,120300.0
2009-10-16 15:45:00,57.1,57.13,57.06,57.08,103400.0,34.3145,34.3325,34.2904,34.3024,103400.0
2009-10-16 15:50:00,57.08,57.1,57.0,57.01,170700.0,34.3024,34.3145,34.2544,34.2604,170700.0
2009-10-16 15:55:00,57.01,57.12,57.0,57.1,206400.0,34.2604,34.3265,34.2544,34.3145,206400.0
2009-10-19 09:30:00,57.3,57.35,57.12,57.21,60400.0,34.4346,34.4647,34.3265,34.3806,60400.0
2009-10-19 09:35:00,57.21,57.35,57.2,57.33,43400.0,34.3806,34.4647,34.3745,34.4527,43400.0
2009-10-19 09:40:00,57.33,57.45,57.23,57.26,38600.0,34.4527,34.5248,34.3926,34.4106,38600.0
2009-10-19 09:45:00,57.26,57.39,57.25,57.39,23000.0,34.4106,34.4887,34.4046,34.4887,23000.0
2009-10-19 09:50:00,57.4,57.4,57.21,57.23,19800.0,34.4947,34.4947,34.3806,34.3926,19800.0
2009-10-19 09:55:00,57.23,57.35,57.21,57.33,22900.0,34.3926,34.4647,34.3806,34.4527,22900.0
2009-10-19 10:00:00,57.33,57.48,57.27,57.48,52100.0,34.4527,34.5428,34.4166,34.5428,52100.0
2009-10-19 10:05:00,57.49,57.52,57.37,57.44,43600.0,34.5488,34.5669,34.4767,34.5188,43600.0
2009-10-19 10:10:00,57.44,57.51,57.41,57.47,35500.0,34.5188,34.5608,34.5007,34.5368,35500.0
2009-10-19 10:15:00,57.46,57.48,57.25,57.31,38900.0,34.5308,34.5428,34.4046,34.4407,38900.0
2009-10-19 10:20:00,57.32,57.58,57.32,57.55,30600.0,34.4467,34.6029,34.4467,34.5849,30600.0
2009-10-19 10:25:00,57.55,57.64,57.53,57.6,35200.0,34.5849,34.639,34.5729,34.6149,35200.0
2009-10-19 10:30:00,57.59,57.64,57.51,57.57,48600.0,34.6089,34.639,34.5608,34.5969,48600.0
2009-10-19 10:35:00,57.56,57.59,57.45,57.51,18500.0,34.5909,34.6089,34.5248,34.5608,18500.0
2009-10-19 10:40:00,57.52,57.59,57.5,57.56,21200.0,34.5669,34.6089,34.5548,34.5909,21200.0
2009-10-19 10:45:00,57.57,57.67,57.57,57.59,41800.0,34.5969,34.657,34.5969,34.6089,41800.0
2009-10-19 10:50:00,57.59,57.65,57.44,57.61,145700.0,34.6089,34.645,34.5188,34.6209,145700.0
2009-10-19 10:55:00,57.6,57.64,57.56,57.56,13000.0,34.6149,34.639,34.5909,34.5909,13000.0
2009-10-19 11:00:00,57.56,57.64,57.56,57.6,19700.0,34.5909,34.639,34.5909,34.6149,19700.0
2009-10-19 11:05:00,57.6,57.63,57.55,57.55,17600.0,34.6149,34.633,34.5849,34.5849,17600.0
2009-10-19 11:10:00,57.56,57.56,57.5,57.51,19300.0,34.5909,34.5909,34.5548,34.5608,19300.0
2009-10-19 11:15:00,57.51,57.56,57.46,57.47,41000.0,34.5608,34.5909,34.5308,34.5368,41000.0
2009-10-19 11:20:00,57.47,57.54,57.44,57.53,22100.0,34.5368,34.5789,34.5188,34.5729,22100.0
2009-10-19 11:25:00,57.53,57.66,57.52,57.62,39900.0,34.5729,34.651,34.5669,34.6269,39900.0
2009-10-19 11:30:00,57.61,57.69,57.61,57.68,23800.0,34.6209,34.669,34.6209,34.663,23800.0
2009-10-19 11:35:00,57.67,57.71,57.57,57.58,67900.0,34.657,34.681,34.5969,34.6029,67900.0
2009-10-19 11:40:00,57.57,57.62,57.55,57.58,49400.0,34.5969,34.6269,34.5849,34.6029,49400.0
2009-10-19 11:45:00,57.57,57.58,57.53,57.55,32700.0,34.5969,34.6029,34.5729,34.5849,32700.0
2009-10-19 11:50:00,57.56,57.61,57.56,57.61,30300.0,34.5909,34.6209,34.5909,34.6209,30300.0
2009-10-19 11:55:00,57.62,57.7,57.62,57.7,19400.0,34.6269,34.675,34.6269,34.675,19400.0
2009-10-19 12:00:00,57.72,57.74,57.71,57.73,8600.0,34.687,34.6991,34.681,34.6931,8600.0
2009-10-19 12:05:00,57.74,57.75,57.71,57.74,12600.0,34.6991,34.7051,34.681,34.6991,12600.0
2009-10-19 12:10:00,57.73,57.74,57.67,57.67,11600.0,34.6931,34.6991,34.657,34.657,11600.0
2009-10-19 12:15:00,57.68,57.71,57.66,57.69,8000.0,34.663,34.681,34.651,34.669,8000.0
2009-10-19 12:20:00,57.7,57.7,57.66,57.67,4900.0,34.675,34.675,34.651,34.657,4900.0
2009-10-19 12:25:00,57.68,57.72,57.63,57.67,32100.0,34.663,34.687,34.633,34.657,32100.0
2009-10-19 12:30:00,57.67,57.69,57.64,57.65,9300.0,34.657,34.669,34.639,34.645,9300.0
2009-10-19 12:35:00,57.64,57.65,57.61,57.61,4700.0,34.639,34.645,34.6209,34.6209,4700.0
2009-10-19 12:40:00,57.6,57.66,57.6,57.64,10700.0,34.6149,34.651,34.6149,34.639,10700.0
2009-10-19 12:45:00,57.64,57.64,57.59,57.6,15200.0,34.639,34.639,34.6089,34.6149,15200.0
2009-10-19 12:50:00,57.61,57.61,57.55,57.56,14200.0,34.6209,34.6209,34.5849,34.5909,14200.0
2009-10-19 12:55:00,57.58,57.58,57.57,57.57,1600.0,34.6029,34.6029,34.5969,34.5969,1600.0
2009-10-19 13:00:00,57.56,57.64,57.51,57.64,14300.0,34.5909,34.639,34.5608,34.639,14300.0
2009-10-19 13:05:00,57.65,57.67,57.65,57.67,7800.0,34.645,34.657,34.645,34.657,7800.0
2009-10-19 13:10:00,57.66,57.7,57.62,57.64,10700.0,34.651,34.675,34.6269,34.639,10700.0
2009-10-19 13:15:00,57.63,57.63,57.55,57.56,15800.0,34.633,34.633,34.5849,34.5909,15800.0
2009-10-19 13:20:00,57.58,57.62,57.52,57.52,20300.0,34.6029,34.6269,34.5669,34.5669,20300.0
2009-10-19 13:25:00,57.52,57.61,57.51,57.56,41200.0,34.5669,34.6209,34.5608,34.5909,41200.0
2009-10-19 13:30:00,57.55,57.59,57.55,57.58,13200.0,34.5849,34.6089,34.5849,34.6029,13200.0
2009-10-19 13:35:00,57.57,57.73,57.56,57.69,33200.0,34.5969,34.6931,34.5909,34.669,33200.0
2009-10-19 13:40:00,57.68,57.7,57.63,57.66,10300.0,34.663,34.675,34.633,34.651,10300.0
2009-10-19 13:45:00,57.65,57.66,57.54,57.6,14500.0,34.645,34.651,34.5789,34.6149,14500.0
2009-10-19 13:50:00,57.61,57.63,57.56,57.61,11300.0,34.6209,34.633,34.5909,34.6209,11300.0
2009-10-19 13:55:00,57.6,57.63,57.54,57.59,39600.0,34.6149,34.633,34.5789,34.6089,39600.0
2009-10-19 14:00:00,57.59,57.63,57.56,57.59,31700.0,34.6089,34.633,34.5909,34.6089,31700.0
2009-10-19 14:05:00,57.59,57.63,57.58,57.62,28800.0,34.6089,34.633,34.6029,34.6269,28800.0
2009-10-19 14:10:00,57.62,57.63,57.55,57.62,45200.0,34.6269,34.633,34.5849,34.6269,45200.0
2009-10-19 14:15:00,57.62,57.62,57.54,57.55,31300.0,34.6269,34.6269,34.5789,34.5849,31300.0
2009-10-19 14:20:00,57.54,57.6,57.52,57.6,32000.0,34.5789,34.6149,34.5669,34.6149,32000.0
2009-10-19 14:25:00,57.61,57.63,57.57,57.59,13200.0,34.6209,34.633,34.5969,34.6089,13200.0
2009-10-19 14:30:00,57.6,57.66,57.59,57.6,27300.0,34.6149,34.651,34.6089,34.6149,27300.0
2009-10-19 14:35:00,57.6,57.66,57.58,57.65,28600.0,34.6149,34.651,34.6029,34.645,28600.0
2009-10-19 14:40:00,57.65,57.69,57.61,57.61,13700.0,34.645,34.669,34.6209,34.6209,13700.0
2009-10-19 14:45:00,57.61,57.62,57.57,57.59,11300.0,34.6209,34.6269,34.5969,34.6089,11300.0
2009-10-19 14:50:00,57.59,57.62,57.58,57.62,20400.0,34.6089,34.6269,34.6029,34.6269,20400.0
2009-10-19 14:55:00,57.63,57.7,57.63,57.69,27000.0,34.633,34.675,34.633,34.669,27000.0
2009-10-19 15:00:00,57.69,57.72,57.67,57.68,39500.0,34.669,34.687,34.657,34.663,39500.0
2009-10-19 15:05:00,57.68,57.68,57.65,57.66,32400.0,34.663,34.663,34.645,34.651,32400.0
2009-10-19 15:10:00,57.66,57.69,57.6,57.61,36100.0,34.651,34.669,34.6149,34.6209,36100.0
2009-10-19 15:15:00,57.61,57.61,57.54,57.58,58100.0,34.6209,34.6209,34.5789,34.6029,58100.0
2009-10-19 15:20:00,57.59,57.6,57.56,57.58,29700.0,34.6089,34.6149,34.5909,34.6029,29700.0
2009-10-19 15:25:00,57.58,57.59,57.53,57.58,21600.0,34.6029,34.6089,34.5729,34.6029,21600.0
2009-10-19 15:30:00,57.57,57.61,57.56,57.59,57200.0,34.5969,34.6209,34.5909,34.6089,57200.0
2009-10-19 15:35:00,57.58,57.62,57.58,57.62,21900.0,34.6029,34.6269,34.6029,34.6269,21900.0
2009-10-19 15:40:00,57.62,57.67,57.61,57.66,60200.0,34.6269,34.657,34.6209,34.651,60200.0
2009-10-19 15:45:00,57.65,57.7,57.64,57.67,84200.0,34.645,34.675,34.639,34.657,84200.0
2009-10-19 15:50:00,57.68,57.76,57.66,57.73,107300.0,34.663,34.7111,34.651,34.6931,107300.0
2009-10-19 15:55:00,57.73,57.74,57.57,57.61,204300.0,34.6931,34.6991,34.5969,34.6209,204300.0
2009-10-20 09:30:00,57.79,57.79,57.38,57.46,55500.0,34.7291,34.7291,34.4827,34.5308,55500.0
2009-10-20 09:35:00,57.46,57.51,57.37,57.45,49200.0,34.5308,34.5608,34.4767,34.5248,49200.0
2009-10-20 09:40:00,57.44,57.49,57.23,57.27,37900.0,34.5188,34.5488,34.3926,34.4166,37900.0
2009-10-20 09:45:00,57.27,57.4,57.2,57.36,27400.0,34.4166,34.4947,34.3745,34.4707,27400.0
2009-10-20 09:50:00,57.36,57.49,57.33,57.49,28700.0,34.4707,34.5488,34.4527,34.5488,28700.0
2009-10-20 09:55:00,57.49,57.53,57.37,57.47,51600.0,34.5488,34.5729,34.4767,34.5368,51600.0
2009-10-20 10:00:00,57.47,57.53,57.45,57.53,36400.0,34.5368,34.5729,34.5248,34.5729,36400.0
2009-10-20 10:05:00,57.53,57.54,57.42,57.49,59700.0,34.5729,34.5789,34.5068,34.5488,59700.0
2009-10-20 10:10:00,57.5,57.58,57.46,57.58,38600.0,34.5548,34.6029,34.5308,34.6029,38600.0
2009-10-20 10:15:00,57.59,57.6,57.36,57.41,59900.0,34.6089,34.6149,34.4707,34.5007,59900.0
2009-10-20 10:20:00,57.41,57.49,57.38,57.49,24900.0,34.5007,34.5488,34.4827,34.5488,24900.0
2009-10-20 10:25:00,57.48,57.56,57.46,57.47,30900.0,34.5428,34.5909,34.5308,34.5368,30900.0
2009-10-20 10:30:00,57.47,57.49,57.38,57.42,28200.0,34.5368,34.5488,34.4827,34.5068,28200.0
2009-10-20 10:35:00,57.44,57.58,57.44,57.54,23800.0,34.5188,34.6029,34.5188,34.5789,23800.0
2009-10-20 10:40:00,57.55,57.57,57.45,57.47,13700.0,34.5849,34.5969,34.5248,34.5368,13700.0
2009-10-20 10:45:00,57.47,57.53,57.45,57.49,32700.0,34.5368,34.5729,34.5248,34.5488,32700.0
2009-10-20 10:50:00,57.49,57.59,57.46,57.58,19800.0,34.5488,34.6089,34.5308,34.6029,19800.0
2009-10-20 10:55:00,57.58,57.58,57.5,57.53,16100.0,34.6029,34.6029,34.5548,34.5729,16100.0
2009-10-20 11:00:00,57.52,57.53,57.49,57.5,23200.0,34.5669,34.5729,34.5488,34.5548,23200.0
2009-10-20 11:05:00,57.5,57.59,57.49,57.55,45800.0,34.5548,34.6089,34.5488,34.5849,45800.0
2009-10-20 11:10:00,57.54,57.57,57.5,57.54,42300.0,34.5789,34.5969,34.5548,34.5789,42300.0
2009-10-20 11:15:00,57.54,57.6,57.53,57.59,15600.0,34.5789,34.6149,34.5729,34.6089,15600.0
2009-10-20 11:20:00,57.59,57.65,57.57,57.6,30700.0,34.6089,34.645,34.5969,34.6149,30700.0
2009-10-20 11:25:00,57.6,57.61,57.47,57.54,45000.0,34.6149,34.6209,34.5368,34.5789,45000.0
2009-10-20 11:30:00,57.55,57.56,57.46,57.49,25600.0,34.5849,34.5909,34.5308,34.5488,25600.0
2009-10-20 11:35:00,57.5,57.51,57.33,57.35,80100.0,34.5548,34.5608,34.4527,34.4647,80100.0
2009-10-20 11:40:00,57.35,57.4,57.32,57.32,58800.0,34.4647,34.4947,34.4467,34.4467,58800.0
2009-10-20 11:45:00,57.32,57.35,57.26,57.27,54900.0,34.4467,34.4647,34.4106,34.4166,54900.0
2009-10-20 11:50:00,57.28,57.35,57.28,57.29,21900.0,34.4226,34.4647,34.4226,34.4286,21900.0
2009-10-20 11:55:00,57.3,57.36,57.25,57.29,26700.0,34.4346,34.4707,34.4046,34.4286,26700.0
2009-10-20 12:00:00,57.3,57.33,57.17,57.22,39100.0,34.4346,34.4527,34.3565,34.3866,39100.0
2009-10-20 12:05:00,57.23,57.27,57.12,57.12,50900.0,34.3926,34.4166,34.3265,34.3265,50900.0
2009-10-20 12:10:00,57.13,57.24,57.1,57.23,39600.0,34.3325,34.3986,34.3145,34.3926,39600.0
2009-10-20 12:15:00,57.23,57.26,57.15,57.17,35000.0,34.3926,34.4106,34.3445,34.3565,35000.0
2009-10-20 12:20:00,57.17,57.29,57.16,57.28,40700.0,34.3565,34.4286,34.3505,34.4226,40700.0
2009-10-20 12:25:00,57.29,57.32,57.25,57.27,43200.0,34.4286,34.4467,34.4046,34.4166,43200.0
2009-10-20 12:30:00,57.24,57.35,57.23,57.34,72200.0,34.3986,34.4647,34.3926,34.4587,72200.0
2009-10-20 12:35:00,57.35,57.38,57.27,57.37,53300.0,34.4647,34.4827,34.4166,34.4767,53300.0
2009-10-20 12:40:00,57.36,57.43,57.35,57.43,31500.0,34.4707,34.5128,34.4647,34.5128,31500.0
2009-10-20 12:45:00,57.43,57.44,57.4,57.44,33600.0,34.5128,34.5188,34.4947,34.5188,33600.0
2009-10-20 12:50:00,57.44,57.48,57.42,57.44,24800.0,34.5188,34.5428,34.5068,34.5188,24800.0
2009-10-20 12:55:00,57.44,57.47,57.42,57.46,23800.0,34.5188,34.5368,34.5068,34.5308,23800.0
2009-10-20 13:00:00,57.47,57.55,57.46,57.52,23700.0,34.5368,34.5849,34.5308,34.5669,23700.0
2009-10-20 13:05:00,57.53,57.61,57.53,57.56,33100.0,34.5729,34.6209,34.5729,34.5909,33100.0
2009-10-20 13:10:00,57.56,57.61,57.5,57.61,17100.0,34.5909,34.6209,34.5548,34.6209,17100.0
2009-10-20 13:15:00,57.6,57.62,57.53,57.56,27500.0,34.6149,34.6269,34.5729,34.5909,27500.0
2009-10-20 13:20:00,57.56,57.64,57.56,57.64,29400.0,34.5909,34.639,34.5909,34.639,29400.0
2009-10-20 13:25:00,57.63,57.67,57.6,57.66,22600.0,34.633,34.657,34.6149,34.651,22600.0
2009-10-20 13:30:00,57.66,57.69,57.61,57.61,19100.0,34.651,34.669,34.6209,34.6209,19100.0
2009-10-20 13:35:00,57.61,57.61,57.52,57.61,34600.0,34.6209,34.6209,34.5669,34.6209,34600.0
2009-10-20 13:40:00,57.6,57.63,57.57,57.61,13800.0,34.6149,34.633,34.5969,34.6209,13800.0
2009-10-20 13:45:00,57.62,57.71,57.6,57.7,21600.0,34.6269,34.681,34.6149,34.675,21600.0
2009-10-20 13:50:00,57.7,57.71,57.67,57.69,14700.0,34.675,34.681,34.657,34.669,14700.0
2009-10-20 13:55:00,57.68,57.68,57.52,57.53,23900.0,34.663,34.663,34.5669,34.5729,23900.0
2009-10-20 14:00:00,57.53,57.62,57.5,57.59,23500.0,34.5729,34.6269,34.5548,34.6089,23500.0
2009-10-20 14:05:00,57.6,57.69,57.6,57.65,21000.0,34.6149,34.669,34.6149,34.645,21000.0
2009-10-20 14:10:00,57.65,57.68,57.63,57.67,21300.0,34.645,34.663,34.633,34.657,21300.0
2009-10-20 14:15:00,57.67,57.78,57.67,57.77,34800.0,34.657,34.7231,34.657,34.7171,34800.0
2009-10-20 14:20:00,57.77,57.81,57.75,57.79,36400.0,34.7171,34.7411,34.7051,34.7291,36400.0
2009-10-20 14:25:00,57.79,57.8,57.69,57.72,30100.0,34.7291,34.7351,34.669,34.687,30100.0
2009-10-20 14:30:00,57.72,57.75,57.62,57.73,40400.0,34.687,34.7051,34.6269,34.6931,40400.0
2009-10-20 14:35:00,57.73,57.76,57.68,57.76,30100.0,34.6931,34.7111,34.663,34.7111,30100.0
2009-10-20 14:40:00,57.76,57.77,57.68,57.73,33800.0,34.7111,34.7171,34.663,34.6931,33800.0
2009-10-20 14:45:00,57.74,57.77,57.71,57.71,19600.0,34.6991,34.7171,34.681,34.681,19600.0
2009-10-20 14:50:00,57.72,57.76,57.71,57.73,27000.0,34.687,34.7111,34.681,34.6931,27000.0
2009-10-20 14:55:00,57.74,57.78,57.71,57.77,19900.0,34.6991,34.7231,34.681,34.7171,19900.0
2009-10-20 15:00:00,57.78,57.81,57.75,57.75,45000.0,34.7231,34.7411,34.7051,34.7051,45000.0
2009-10-20 15:05:00,57.76,57.77,57.65,57.67,40800.0,34.7111,34.7171,34.645,34.657,40800.0
2009-10-20 15:10:00,57.66,57.69,57.6,57.63,31300.0,34.651,34.669,34.6149,34.633,31300.0
2009-10-20 15:15:00,57.63,57.67,57.58,57.63,40700.0,34.633,34.657,34.6029,34.633,40700.0
2009-10-20 15:20:00,57.63,57.65,57.57,57.57,53000.0,34.633,34.645,34.5969,34.5969,53000.0
2009-10-20 15:25:00,57.57,57.66,57.55,57.65,63500.0,34.5969,34.651,34.5849,34.645,63500.0
2009-10-20 15:30:00,57.65,57.83,57.65,57.82,139300.0,34.645,34.7532,34.645,34.7471,139300.0
2009-10-20 15:35:00,57.81,57.82,57.75,57.81,47300.0,34.7411,34.7471,34.7051,34.7411,47300.0
2009-10-20 15:40:00,57.8,57.91,57.8,57.83,89100.0,34.7351,34.8012,34.7351,34.7532,89100.0
2009-10-20 15:45:00,57.82,57.87,57.82,57.86,61000.0,34.7471,34.7772,34.7471,34.7712,61000.0
2009-10-20 15:50:00,57.86,57.87,57.75,57.75,108300.0,34.7712,34.7772,34.7051,34.7051,108300.0
2009-10-20 15:55:00,57.75,57.77,57.7,57.73,132800.0,34.7051,34.7171,34.675,34.6931,132800.0
2009-10-21 09:30:00,57.49,57.71,57.43,57.58,44400.0,34.5488,34.681,34.5128,34.6029,44400.0
2009-10-21 09:35:00,57.49,57.73,57.44,57.71,28400.0,34.5488,34.6931,34.5188,34.681,28400.0
2009-10-21 09:40:00,57.71,57.77,57.61,57.71,49500.0,34.681,34.7171,34.6209,34.681,49500.0
2009-10-21 09:45:00,57.72,57.72,57.6,57.68,19100.0,34.687,34.687,34.6149,34.663,19100.0
2009-10-21 09:50:00,57.67,57.8,57.61,57.76,42800.0,34.657,34.7351,34.6209,34.7111,42800.0
2009-10-21 09:55:00,57.75,57.85,57.75,57.84,31500.0,34.7051,34.7652,34.7051,34.7592,31500.0
2009-10-21 10:00:00,57.85,58.08,57.82,58.06,101000.0,34.7652,34.9034,34.7471,34.8914,101000.0
2009-10-21 10:05:00,58.04,58.08,57.99,58.05,49900.0,34.8794,34.9034,34.8493,34.8854,49900.0
2009-10-21 10:10:00,58.05,58.14,58.01,58.14,50500.0,34.8854,34.9394,34.8613,34.9394,50500.0
2009-10-21 10:15:00,58.14,58.27,58.14,58.18,51700.0,34.9394,35.0176,34.9394,34.9635,51700.0
2009-10-21 10:20:00,58.19,58.21,58.07,58.08,26800.0,34.9695,34.9815,34.8974,34.9034,26800.0
2009-10-21 10:25:00,58.07,58.15,58.01,58.12,51400.0,34.8974,34.9455,34.8613,34.9274,51400.0
2009-10-21 10:30:00,58.12,58.19,58.04,58.05,49500.0,34.9274,34.9695,34.8794,34.8854,49500.0
2009-10-21 10:35:00,58.04,58.17,58.04,58.05,37800.0,34.8794,34.9575,34.8794,34.8854,37800.0
2009-10-21 10:40:00,58.06,58.24,58.06,58.21,62100.0,34.8914,34.9995,34.8914,34.9815,62100.0
2009-10-21 10:45:00,58.22,58.24,58.19,58.2,36000.0,34.9875,34.9995,34.9695,34.9755,36000.0
2009-10-21 10:50:00,58.19,58.25,58.18,58.21,25000.0,34.9695,35.0056,34.9635,34.9815,25000.0
2009-10-21 10:55:00,58.2,58.2,58.06,58.07,38700.0,34.9755,34.9755,34.8914,34.8974,38700.0
2009-10-21 11:00:00,58.07,58.09,58.0,58.0,45100.0,34.8974,34.9094,34.8553,34.8553,45100.0
2009-10-21 11:05:00,58.0,58.01,57.99,58.0,28100.0,34.8553,34.8613,34.8493,34.8553,28100.0
2009-10-21 11:10:00,57.99,58.0,57.84,57.94,51300.0,34.8493,34.8553,34.7592,34.8193,51300.0
2009-10-21 11:15:00,57.94,58.01,57.85,57.96,43300.0,34.8193,34.8613,34.7652,34.8313,43300.0
2009-10-21 11:20:00,57.96,58.0,57.94,57.94,40400.0,34.8313,34.8553,34.8193,34.8193,40400.0
2009-10-21 11:25:00,57.93,58.02,57.9,58.0,19700.0,34.8132,34.8673,34.7952,34.8553,19700.0
2009-10-21 11:30:00,58.01,58.01,57.88,57.88,18800.0,34.8613,34.8613,34.7832,34.7832,18800.0
2009-10-21 11:35:00,57.88,57.93,57.87,57.91,20900.0,34.7832,34.8132,34.7772,34.8012,20900.0
2009-10-21 11:40:00,57.92,57.92,57.74,57.74,21800.0,34.8072,34.8072,34.6991,34.6991,21800.0
2009-10-21 11:45:00,57.74,57.77,57.63,57.67,21900.0,34.6991,34.7171,34.633,34.657,21900.0
2009-10-21 11:50:00,57.66,57.67,57.61,57.65,15500.0,34.651,34.657,34.6209,34.645,15500.0
2009-10-21 11:55:00,57.63,57.64,57.6,57.61,15200.0,34.633,34.639,34.6149,34.6209,15200.0
2009-10-21 12:00:00,57.6,57.64,57.57,57.62,24700.0,34.6149,34.639,34.5969,34.6269,24700.0
2009-10-21 12:05:00,57.62,57.67,57.59,57.64,38600.0,34.6269,34.657,34.6089,34.639,38600.0
2009-10-21 12:10:00,57.64,57.65,57.58,57.58,10200.0,34.639,34.645,34.6029,34.6029,10200.0
2009-10-21 12:15:00,57.59,57.67,57.56,57.65,17200.0,34.6089,34.657,34.5909,34.645,17200.0
2009-10-21 12:20:00,57.66,57.75,57.66,57.72,19700.0,34.651,34.7051,34.651,34.687,19700.0
2009-10-21 12:25:00,57.74,57.79,57.68,57.78,27600.0,34.6991,34.7291,34.663,34.7231,27600.0
2009-10-21 12:30:00,57.79,57.83,57.76,57.83,29200.0,34.7291,34.7532,34.7111,34.7532,29200.0
2009-10-21 12:35:00,57.82,57.97,57.82,57.94,48100.0,34.7471,34.8373,34.7471,34.8193,48100.0
2009-10-21 12:40:00,57.94,58.03,57.93,58.02,38500.0,34.8193,34.8733,34.8132,34.8673,38500.0
2009-10-21 12:45:00,58.01,58.09,57.97,58.07,28100.0,34.8613,34.9094,34.8373,34.8974,28100.0
2009-10-21 12:50:00,58.07,58.08,58.03,58.04,24300.0,34.8974,34.9034,34.8733,34.8794,24300.0
2009-10-21 12:55:00,58.05,58.08,58.01,58.01,23000.0,34.8854,34.9034,34.8613,34.8613,23000.0
2009-10-21 13:00:00,58.01,58.02,57.96,57.97,15800.0,34.8613,34.8673,34.8313,34.8373,15800.0
2009-10-21 13:05:00,57.97,58.0,57.94,58.0,16700.0,34.8373,34.8553,34.8193,34.8553,16700.0
2009-10-21 13:10:00,57.99,58.01,57.97,58.0,15600.0,34.8493,34.8613,34.8373,34.8553,15600.0
2009-10-21 13:15:00,57.99,58.03,57.97,58.02,23800.0,34.8493,34.8733,34.8373,34.8673,23800.0
2009-10-21 13:20:00,58.03,58.06,58.01,58.05,27900.0,34.8733,34.8914,34.8613,34.8854,27900.0
2009-10-21 13:25:00,58.05,58.05,57.93,57.95,29100.0,34.8854,34.8854,34.8132,34.8253,29100.0
2009-10-21 13:30:00,57.95,57.98,57.85,57.87,25200.0,34.8253,34.8433,34.7652,34.7772,25200.0
2009-10-21 13:35:00,57.87,57.92,57.82,57.89,97900.0,34.7772,34.8072,34.7471,34.7892,97900.0
2009-10-21 13:40:00,57.88,57.94,57.88,57.93,31300.0,34.7832,34.8193,34.7832,34.8132,31300.0
2009-10-21 13:45:00,57.94,57.96,57.92,57.96,14100.0,34.8193,34.8313,34.8072,34.8313,14100.0
2009-10-21 13:50:00,57.96,57.97,57.9,57.97,9800.0,34.8313,34.8373,34.7952,34.8373,9800.0
2009-10-21 13:55:00,57.97,58.07,57.97,58.01,29600.0,34.8373,34.8974,34.8373,34.8613,29600.0
2009-10-21 14:00:00,58.02,58.02,57.87,57.9,35000.0,34.8673,34.8673,34.7772,34.7952,35000.0
2009-10-21 14:05:00,57.89,57.94,57.85,57.93,31900.0,34.7892,34.8193,34.7652,34.8132,31900.0
2009-10-21 14:10:00,57.93,57.93,57.87,57.91,24600.0,34.8132,34.8132,34.7772,34.8012,24600.0
2009-10-21 14:15:00,57.91,57.92,57.81,57.86,28800.0,34.8012,34.8072,34.7411,34.7712,28800.0
2009-10-21 14:20:00,57.86,57.9,57.86,57.9,25000.0,34.7712,34.7952,34.7712,34.7952,25000.0
2009-10-21 14:25:00,57.9,57.96,57.85,57.88,56500.0,34.7952,34.8313,34.7652,34.7832,56500.0
2009-10-21 14:30:00,57.87,57.91,57.69,57.72,100800.0,34.7772,34.8012,34.669,34.687,100800.0
2009-10-21 14:35:00,57.71,57.81,57.7,57.76,24800.0,34.681,34.7411,34.675,34.7111,24800.0
2009-10-21 14:40:00,57.76,57.76,57.71,57.72,32200.0,34.7111,34.7111,34.681,34.687,32200.0
2009-10-21 14:45:00,57.72,57.72,57.63,57.65,130400.0,34.687,34.687,34.633,34.645,130400.0
2009-10-21 14:50:00,57.65,57.68,57.61,57.64,86800.0,34.645,34.663,34.6209,34.639,86800.0
2009-10-21 14:55:00,57.64,57.67,57.59,57.62,48400.0,34.639,34.657,34.6089,34.6269,48400.0
2009-10-21 15:00:00,57.61,57.68,57.59,57.65,64100.0,34.6209,34.663,34.6089,34.645,64100.0
2009-10-21 15:05:00,57.65,57.7,57.64,57.65,39200.0,34.645,34.675,34.639,34.645,39200.0
2009-10-21 15:10:00,57.65,57.67,57.58,57.59,47800.0,34.645,34.657,34.6029,34.6089,47800.0
2009-10-21 15:15:00,57.6,57.61,57.48,57.51,48300.0,34.6149,34.6209,34.5428,34.5608,48300.0
2009-10-21 15:20:00,57.51,57.57,57.32,57.4,147600.0,34.5608,34.5969,34.4467,34.4947,147600.0
2009-10-21 15:25:00,57.4,57.43,57.3,57.33,57800.0,34.4947,34.5128,34.4346,34.4527,57800.0
2009-10-21 15:30:00,57.34,57.34,57.02,57.07,161300.0,34.4587,34.4587,34.2664,34.2964,161300.0
2009-10-21 15:35:00,57.05,57.08,56.87,56.91,262200.0,34.2844,34.3024,34.1762,34.2003,262200.0
2009-10-21 15:40:00,56.91,56.97,56.69,56.71,212000.0,34.2003,34.2363,34.0681,34.0801,212000.0
2009-10-21 15:45:00,56.72,57.05,56.71,57.0,153100.0,34.0861,34.2844,34.0801,34.2544,153100.0
2009-10-21 15:50:00,57.01,57.12,56.94,57.03,229800.0,34.2604,34.3265,34.2183,34.2724,229800.0
2009-10-21 15:55:00,57.03,57.12,56.94,57.08,374300.0,34.2724,34.3265,34.2183,34.3024,374300.0
2009-10-22 09:30:00,56.96,57.39,56.41,56.48,240900.0,34.2303,34.4887,33.8998,33.9419,240900.0
2009-10-22 09:35:00,56.43,56.76,56.42,56.72,188300.0,33.9118,34.1101,33.9058,34.0861,188300.0
2009-10-22 09:40:00,56.72,56.8,56.5,56.51,78400.0,34.0861,34.1342,33.9539,33.9599,78400.0
2009-10-22 09:45:00,56.52,56.66,56.31,56.4,110900.0,33.9659,34.05,33.8397,33.8938,110900.0
2009-10-22 09:50:00,56.38,56.41,56.31,56.35,95800.0,33.8818,33.8998,33.8397,33.8637,95800.0
2009-10-22 09:55:00,56.34,56.36,55.95,56.01,181600.0,33.8577,33.8697,33.6234,33.6594,181600.0
2009-10-22 10:00:00,56.01,56.1,55.81,55.9,149800.0,33.6594,33.7135,33.5392,33.5933,149800.0
2009-10-22 10:05:00,55.92,56.19,55.9,56.17,68500.0,33.6053,33.7676,33.5933,33.7556,68500.0
2009-10-22 10:10:00,56.16,56.24,56.1,56.13,66700.0,33.7496,33.7976,33.7135,33.7315,66700.0
2009-10-22 10:15:00,56.12,56.2,56.03,56.2,58600.0,33.7255,33.7736,33.6714,33.7736,58600.0
2009-10-22 10:20:00,56.2,56.45,56.13,56.4,58600.0,33.7736,33.9238,33.7315,33.8938,58600.0
2009-10-22 10:25:00,56.41,56.47,56.14,56.19,76600.0,33.8998,33.9359,33.7375,33.7676,76600.0
2009-10-22 10:30:00,56.19,56.27,56.0,56.21,101700.0,33.7676,33.8157,33.6534,33.7796,101700.0
2009-10-22 10:35:00,56.22,56.29,56.17,56.23,58900.0,33.7856,33.8277,33.7556,33.7916,58900.0
2009-10-22 10:40:00,56.24,56.35,56.21,56.25,56900.0,33.7976,33.8637,33.7796,33.8036,56900.0
2009-10-22 10:45:00,56.25,56.37,56.22,56.35,55200.0,33.8036,33.8758,33.7856,33.8637,55200.0
2009-10-22 10:50:00,56.36,56.46,56.34,56.4,62600.0,33.8697,33.9298,33.8577,33.8938,62600.0
2009-10-22 10:55:00,56.39,56.47,56.35,56.39,38400.0,33.8878,33.9359,33.8637,33.8878,38400.0
2009-10-22 11:00:00,56.42,56.53,56.39,56.51,61400.0,33.9058,33.9719,33.8878,33.9599,61400.0
2009-10-22 11:05:00,56.5,56.63,56.44,56.51,52000.0,33.9539,34.032,33.9178,33.9599,52000.0
2009-10-22 11:10:00,56.51,56.71,56.51,56.69,41900.0,33.9599,34.0801,33.9599,34.0681,41900.0
2009-10-22 11:15:00,56.7,56.76,56.59,56.63,75000.0,34.0741,34.1101,34.008,34.032,75000.0
2009-10-22 11:20:00,56.61,56.64,56.56,56.6,22300.0,34.02,34.038,33.9899,34.014,22300.0
2009-10-22 11:25:00,56.59,56.66,56.53,56.54,20500.0,34.008,34.05,33.9719,33.9779,20500.0
2009-10-22 11:30:00,56.53,56.57,56.3,56.3,55500.0,33.9719,33.9959,33.8337,33.8337,55500.0
2009-10-22 11:35:00,56.31,56.42,56.15,56.37,36900.0,33.8397,33.9058,33.7435,33.8758,36900.0
2009-10-22 11:40:00,56.37,56.54,56.36,56.53,31300.0,33.8758,33.9779,33.8697,33.9719,31300.0
2009-10-22 11:45:00,56.52,56.58,56.49,56.55,23800.0,33.9659,34.002,33.9479,33.9839,23800.0
2009-10-22 11:50:00,56.55,56.59,56.48,56.5,36700.0,33.9839,34.008,33.9419,33.9539,36700.0
2009-10-22 11:55:00,56.5,56.53,56.46,56.53,30900.0,33.9539,33.9719,33.9298,33.9719,30900.0
2009-10-22 12:00:00,56.52,56.64,56.15,56.64,29300.0,33.9659,34.038,33.7435,34.038,29300.0
2009-10-22 12:05:00,56.63,56.63,56.53,56.58,11500.0,34.032,34.032,33.9719,34.002,11500.0
2009-10-22 12:10:00,56.6,56.61,56.56,56.57,4200.0,34.014,34.02,33.9899,33.9959,4200.0
2009-10-22 12:15:00,56.56,56.57,56.34,56.35,50300.0,33.9899,33.9959,33.8577,33.8637,50300.0
2009-10-22 12:20:00,56.35,56.36,56.17,56.17,67000.0,33.8637,33.8697,33.7556,33.7556,67000.0
2009-10-22 12:25:00,56.18,56.19,56.07,56.09,22100.0,33.7616,33.7676,33.6955,33.7075,22100.0
2009-10-22 12:30:00,56.1,56.25,56.09,56.2,18700.0,33.7135,33.8036,33.7075,33.7736,18700.0
2009-10-22 12:35:00,56.2,56.32,56.19,56.32,51300.0,33.7736,33.8457,33.7676,33.8457,51300.0
2009-10-22 12:40:00,56.32,56.37,56.31,56.35,26300.0,33.8457,33.8758,33.8397,33.8637,26300.0
2009-10-22 12:45:00,56.34,56.41,56.33,56.41,40700.0,33.8577,33.8998,33.8517,33.8998,40700.0
2009-10-22 12:50:00,56.41,56.49,56.41,56.49,29900.0,33.8998,33.9479,33.8998,33.9479,29900.0
2009-10-22 12:55:00,56.49,56.49,56.37,56.41,52900.0,33.9479,33.9479,33.8758,33.8998,52900.0
2009-10-22 13:00:00,56.42,56.45,56.38,56.4,20400.0,33.9058,33.9238,33.8818,33.8938,20400.0
2009-10-22 13:05:00,56.4,56.44,56.36,56.43,30000.0,33.8938,33.9178,33.8697,33.9118,30000.0
2009-10-22 13:10:00,56.44,56.45,56.4,56.41,23000.0,33.9178,33.9238,33.8938,33.8998,23000.0
2009-10-22 13:15:00,56.41,56.41,56.31,56.31,35200.0,33.8998,33.8998,33.8397,33.8397,35200.0
2009-10-22 13:20:00,56.32,56.32,56.29,56.3,26500.0,33.8457,33.8457,33.8277,33.8337,26500.0
2009-10-22 13:25:00,56.3,56.4,56.28,56.36,12600.0,33.8337,33.8938,33.8217,33.8697,12600.0
2009-10-22 13:30:00,56.35,56.37,56.31,56.31,15800.0,33.8637,33.8758,33.8397,33.8397,15800.0
2009-10-22 13:35:00,56.32,56.37,56.31,56.32,17700.0,33.8457,33.8758,33.8397,33.8457,17700.0
2009-10-22 13:40:00,56.33,56.34,56.26,56.27,18100.0,33.8517,33.8577,33.8097,33.8157,18100.0
2009-10-22 13:45:00,56.29,56.34,56.25,56.3,14100.0,33.8277,33.8577,33.8036,33.8337,14100.0
2009-10-22 13:50:00,56.31,56.35,56.31,56.33,21900.0,33.8397,33.8637,33.8397,33.8517,21900.0
2009-10-22 13:55:00,56.34,56.35,56.32,56.34,8400.0,33.8577,33.8637,33.8457,33.8577,8400.0
2009-10-22 14:00:00,56.34,56.44,56.32,56.39,61600.0,33.8577,33.9178,33.8457,33.8878,61600.0
2009-10-22 14:05:00,56.39,56.49,56.39,56.43,35200.0,33.8878,33.9479,33.8878,33.9118,35200.0
2009-10-22 14:10:00,56.44,56.59,56.42,56.55,32400.0,33.9178,34.008,33.9058,33.9839,32400.0
2009-10-22 14:15:00,56.54,56.66,56.54,56.56,34200.0,33.9779,34.05,33.9779,33.9899,34200.0
2009-10-22 14:20:00,56.57,56.65,56.55,56.65,51800.0,33.9959,34.044,33.9839,34.044,51800.0
2009-10-22 14:25:00,56.65,56.76,56.59,56.76,93600.0,34.044,34.1101,34.008,34.1101,93600.0
2009-10-22 14:30:00,56.76,56.87,56.76,56.81,40300.0,34.1101,34.1762,34.1101,34.1402,40300.0
2009-10-22 14:35:00,56.8,56.98,56.79,56.94,40700.0,34.1342,34.2423,34.1282,34.2183,40700.0
2009-10-22 14:40:00,56.92,56.93,56.85,56.85,28000.0,34.2063,34.2123,34.1642,34.1642,28000.0
2009-10-22 14:45:00,56.86,56.91,56.84,56.89,29000.0,34.1702,34.2003,34.1582,34.1883,29000.0
2009-10-22 14:50:00,56.89,56.89,56.82,56.87,20100.0,34.1883,34.1883,34.1462,34.1762,20100.0
2009-10-22 14:55:00,56.86,56.95,56.85,56.95,31800.0,34.1702,34.2243,34.1642,34.2243,31800.0
2009-10-22 15:00:00,56.95,57.09,56.94,57.08,91700.0,34.2243,34.3084,34.2183,34.3024,91700.0
2009-10-22 15:05:00,57.09,57.1,57.02,57.08,51700.0,34.3084,34.3145,34.2664,34.3024,51700.0
2009-10-22 15:10:00,57.08,57.1,57.04,57.08,33100.0,34.3024,34.3145,34.2784,34.3024,33100.0
2009-10-22 15:15:00,57.1,57.19,57.03,57.15,43500.0,34.3145,34.3685,34.2724,34.3445,43500.0
2009-10-22 15:20:00,57.14,57.2,57.13,57.17,34400.0,34.3385,34.3745,34.3325,34.3565,34400.0
2009-10-22 15:25:00,57.17,57.17,57.06,57.11,36800.0,34.3565,34.3565,34.2904,34.3205,36800.0
2009-10-22 15:30:00,57.11,57.12,57.04,57.12,45300.0,34.3205,34.3265,34.2784,34.3265,45300.0
2009-10-22 15:35:00,57.12,57.13,57.01,57.03,46900.0,34.3265,34.3325,34.2604,34.2724,46900.0
2009-10-22 15:40:00,57.03,57.03,56.87,56.89,84500.0,34.2724,34.2724,34.1762,34.1883,84500.0
2009-10-22 15:45:00,56.9,56.93,56.87,56.91,76000.0,34.1943,34.2123,34.1762,34.2003,76000.0
2009-10-22 15:50:00,56.91,56.95,56.84,56.84,96300.0,34.2003,34.2243,34.1582,34.1582,96300.0
2009-10-22 15:55:00,56.85,57.08,56.84,57.02,212600.0,34.1642,34.3024,34.1582,34.2664,212600.0
2009-10-23 09:30:00,57.09,57.09,56.54,56.58,125100.0,34.3084,34.3084,33.9779,34.002,125100.0
2009-10-23 09:35:00,56.61,56.71,56.42,56.61,64200.0,34.02,34.0801,33.9058,34.02,64200.0
2009-10-23 09:40:00,56.63,56.77,56.57,56.63,62400.0,34.032,34.1161,33.9959,34.032,62400.0
2009-10-23 09:45:00,56.63,56.74,56.53,56.7,48200.0,34.032,34.0981,33.9719,34.0741,48200.0
2009-10-23 09:50:00,56.71,56.76,56.65,56.73,27400.0,34.0801,34.1101,34.044,34.0921,27400.0
2009-10-23 09:55:00,56.73,56.74,56.54,56.62,44100.0,34.0921,34.0981,33.9779,34.026,44100.0
2009-10-23 10:00:00,56.66,56.83,56.43,56.43,97100.0,34.05,34.1522,33.9118,33.9118,97100.0
2009-10-23 10:05:00,56.43,56.44,56.31,56.36,64900.0,33.9118,33.9178,33.8397,33.8697,64900.0
2009-10-23 10:10:00,56.36,56.37,56.25,56.34,83000.0,33.8697,33.8758,33.8036,33.8577,83000.0
2009-10-23 10:15:00,56.33,56.42,56.25,56.29,86400.0,33.8517,33.9058,33.8036,33.8277,86400.0
2009-10-23 10:20:00,56.29,56.4,56.26,56.34,53300.0,33.8277,33.8938,33.8097,33.8577,53300.0
2009-10-23 10:25:00,56.36,56.39,56.24,56.3,46300.0,33.8697,33.8878,33.7976,33.8337,46300.0
2009-10-23 10:30:00,56.31,56.31,56.16,56.26,68400.0,33.8397,33.8397,33.7496,33.8097,68400.0
2009-10-23 10:35:00,56.25,56.31,56.19,56.28,37100.0,33.8036,33.8397,33.7676,33.8217,37100.0
2009-10-23 10:40:00,56.28,56.28,56.13,56.13,109800.0,33.8217,33.8217,33.7315,33.7315,109800.0
2009-10-23 10:45:00,56.13,56.16,56.0,56.01,76600.0,33.7315,33.7496,33.6534,33.6594,76600.0
2009-10-23 10:50:00,56.0,56.03,55.96,55.96,137100.0,33.6534,33.6714,33.6294,33.6294,137100.0
2009-10-23 10:55:00,55.96,55.99,55.83,55.91,94600.0,33.6294,33.6474,33.5512,33.5993,94600.0
2009-10-23 11:00:00,55.92,55.93,55.84,55.85,43000.0,33.6053,33.6113,33.5573,33.5633,43000.0
2009-10-23 11:05:00,55.85,55.87,55.7,55.77,84900.0,33.5633,33.5753,33.4731,33.5152,84900.0
2009-10-23 11:10:00,55.77,55.83,55.69,55.7,53100.0,33.5152,33.5512,33.4671,33.4731,53100.0
2009-10-23 11:15:00,55.7,55.74,55.41,55.43,104700.0,33.4731,33.4972,33.2988,33.3109,104700.0
2009-10-23 11:20:00,55.43,55.48,55.35,55.35,98300.0,33.3109,33.3409,33.2628,33.2628,98300.0
2009-10-23 11:25:00,55.35,55.64,55.35,55.62,87300.0,33.2628,33.4371,33.2628,33.425,87300.0
2009-10-23 11:30:00,55.61,55.64,55.44,55.44,70300.0,33.419,33.4371,33.3169,33.3169,70300.0
2009-10-23 11:35:00,55.44,55.59,55.31,55.49,90800.0,33.3169,33.407,33.2387,33.3469,90800.0
2009-10-23 11:40:00,55.48,55.56,55.48,55.5,58200.0,33.3409,33.389,33.3409,33.3529,58200.0
2009-10-23 11:45:00,55.5,55.61,55.5,55.6,40100.0,33.3529,33.419,33.3529,33.413,40100.0
2009-10-23 11:50:00,55.6,55.81,55.59,55.79,147100.0,33.413,33.5392,33.407,33.5272,147100.0
2009-10-23 11:55:00,55.78,55.8,55.63,55.65,57500.0,33.5212,33.5332,33.4311,33.4431,57500.0
2009-10-23 12:00:00,55.68,55.79,55.66,55.77,32600.0,33.4611,33.5272,33.4491,33.5152,32600.0
2009-10-23 12:05:00,55.76,55.82,55.76,55.81,38000.0,33.5092,33.5452,33.5092,33.5392,38000.0
2009-10-23 12:10:00,55.81,55.82,55.72,55.73,39200.0,33.5392,33.5452,33.4851,33.4911,39200.0
2009-10-23 12:15:00,55.72,55.74,55.7,55.72,35500.0,33.4851,33.4972,33.4731,33.4851,35500.0
2009-10-23 12:20:00,55.73,55.76,55.69,55.72,61600.0,33.4911,33.5092,33.4671,33.4851,61600.0
2009-10-23 12:25:00,55.72,55.79,55.71,55.78,32400.0,33.4851,33.5272,33.4791,33.5212,32400.0
2009-10-23 12:30:00,55.78,55.79,55.73,55.76,30800.0,33.5212,33.5272,33.4911,33.5092,30800.0
2009-10-23 12:35:00,55.75,56.0,55.75,55.94,219900.0,33.5032,33.6534,33.5032,33.6173,219900.0
2009-10-23 12:40:00,55.93,55.96,55.89,55.9,130600.0,33.6113,33.6294,33.5873,33.5933,130600.0
2009-10-23 12:45:00,55.89,55.93,55.86,55.93,175000.0,33.5873,33.6113,33.5693,33.6113,175000.0
2009-10-23 12:50:00,55.91,55.92,55.84,55.84,13400.0,33.5993,33.6053,33.5573,33.5573,13400.0
2009-10-23 12:55:00,55.84,55.86,55.78,55.86,31100.0,33.5573,33.5693,33.5212,33.5693,31100.0
2009-10-23 13:00:00,55.85,55.85,55.75,55.79,40100.0,33.5633,33.5633,33.5032,33.5272,40100.0
2009-10-23 13:05:00,55.8,55.9,55.77,55.89,40700.0,33.5332,33.5933,33.5152,33.5873,40700.0
2009-10-23 13:10:00,55.89,55.96,55.87,55.95,112500.0,33.5873,33.6294,33.5753,33.6234,112500.0
2009-10-23 13:15:00,55.96,55.97,55.91,55.92,17400.0,33.6294,33.6354,33.5993,33.6053,17400.0
2009-10-23 13:20:00,55.91,55.91,55.76,55.78,44200.0,33.5993,33.5993,33.5092,33.5212,44200.0
2009-10-23 13:25:00,55.8,55.8,55.67,55.68,61300.0,33.5332,33.5332,33.4551,33.4611,61300.0
2009-10-23 13:30:00,55.69,55.69,55.48,55.53,71400.0,33.4671,33.4671,33.3409,33.371,71400.0
2009-10-23 13:35:00,55.53,55.56,55.47,55.5,46900.0,33.371,33.389,33.3349,33.3529,46900.0
2009-10-23 13:40:00,55.5,55.51,55.41,55.44,46800.0,33.3529,33.3589,33.2988,33.3169,46800.0
2009-10-23 13:45:00,55.46,55.47,55.38,55.47,36300.0,33.3289,33.3349,33.2808,33.3349,36300.0
2009-10-23 13:50:00,55.48,55.6,55.48,55.58,64100.0,33.3409,33.413,33.3409,33.401,64100.0
2009-10-23 13:55:00,55.57,55.59,55.52,55.59,25500.0,33.395,33.407,33.3649,33.407,25500.0
2009-10-23 14:00:00,55.59,55.63,55.54,55.6,44700.0,33.407,33.4311,33.377,33.413,44700.0
2009-10-23 14:05:00,55.58,55.6,55.48,55.52,55000.0,33.401,33.413,33.3409,33.3649,55000.0
2009-10-23 14:10:00,55.52,55.56,55.49,55.52,55200.0,33.3649,33.389,33.3469,33.3649,55200.0
2009-10-23 14:15:00,55.52,55.56,55.5,55.53,49600.0,33.3649,33.389,33.3529,33.371,49600.0
2009-10-23 14:20:00,55.53,55.63,55.53,55.63,56300.0,33.371,33.4311,33.371,33.4311,56300.0
2009-10-23 14:25:00,55.63,55.69,55.6,55.64,48100.0,33.4311,33.4671,33.413,33.4371,48100.0
2009-10-23 14:30:00,55.64,55.65,55.57,55.6,47400.0,33.4371,33.4431,33.395,33.413,47400.0
2009-10-23 14:35:00,55.6,55.67,55.6,55.64,56700.0,33.413,33.4551,33.413,33.4371,56700.0
2009-10-23 14:40:00,55.67,55.7,55.61,55.61,76000.0,33.4551,33.4731,33.419,33.419,76000.0
2009-10-23 14:45:00,55.61,55.62,55.5,55.52,61000.0,33.419,33.425,33.3529,33.3649,61000.0
2009-10-23 14:50:00,55.52,55.55,55.49,55.53,33500.0,33.3649,33.383,33.3469,33.371,33500.0
2009-10-23 14:55:00,55.54,55.54,55.41,55.46,62700.0,33.377,33.377,33.2988,33.3289,62700.0
2009-10-23 15:00:00,55.46,55.55,55.46,55.52,88300.0,33.3289,33.383,33.3289,33.3649,88300.0
2009-10-23 15:05:00,55.52,55.65,55.51,55.54,106400.0,33.3649,33.4431,33.3589,33.377,106400.0
2009-10-23 15:10:00,55.54,55.67,55.49,55.65,64600.0,33.377,33.4551,33.3469,33.4431,64600.0
2009-10-23 15:15:00,55.64,55.68,55.62,55.63,53900.0,33.4371,33.4611,33.425,33.4311,53900.0
2009-10-23 15:20:00,55.62,55.65,55.55,55.58,91900.0,33.425,33.4431,33.383,33.401,91900.0
2009-10-23 15:25:00,55.58,55.6,55.49,55.57,81800.0,33.401,33.413,33.3469,33.395,81800.0
2009-10-23 15:30:00,55.57,55.58,55.49,55.53,103700.0,33.395,33.401,33.3469,33.371,103700.0
2009-10-23 15:35:00,55.54,55.54,55.35,55.39,192600.0,33.377,33.377,33.2628,33.2868,192600.0
2009-10-23 15:40:00,55.39,55.53,55.39,55.52,116400.0,33.2868,33.371,33.2868,33.3649,116400.0
2009-10-23 15:45:00,55.53,55.64,55.53,55.64,126600.0,33.371,33.4371,33.371,33.4371,126600.0
2009-10-23 15:50:00,55.64,55.64,55.6,55.63,152900.0,33.4371,33.4371,33.413,33.4311,152900.0
2009-10-23 15:55:00,55.63,55.71,55.61,55.63,251300.0,33.4311,33.4791,33.419,33.4311,251300.0
2009-10-26 09:30:00,55.67,55.87,55.67,55.78,68800.0,33.4551,33.5753,33.4551,33.5212,68800.0
2009-10-26 09:35:00,55.78,56.17,55.78,56.16,40000.0,33.5212,33.7556,33.5212,33.7496,40000.0
2009-10-26 09:40:00,56.13,56.2,56.1,56.13,77700.0,33.7315,33.7736,33.7135,33.7315,77700.0
2009-10-26 09:45:00,56.13,56.35,56.12,56.16,108600.0,33.7315,33.8637,33.7255,33.7496,108600.0
2009-10-26 09:50:00,56.16,56.2,56.05,56.17,83900.0,33.7496,33.7736,33.6835,33.7556,83900.0
2009-10-26 09:55:00,56.19,56.28,56.17,56.21,35600.0,33.7676,33.8217,33.7556,33.7796,35600.0
2009-10-26 10:00:00,56.22,56.31,56.22,56.24,46800.0,33.7856,33.8397,33.7856,33.7976,46800.0
2009-10-26 10:05:00,56.26,56.29,56.1,56.1,63800.0,33.8097,33.8277,33.7135,33.7135,63800.0
2009-10-26 10:10:00,56.08,56.23,56.08,56.2,46000.0,33.7015,33.7916,33.7015,33.7736,46000.0
2009-10-26 10:15:00,56.21,56.38,56.21,56.28,54000.0,33.7796,33.8818,33.7796,33.8217,54000.0
2009-10-26 10:20:00,56.28,56.33,56.24,56.24,53600.0,33.8217,33.8517,33.7976,33.7976,53600.0
2009-10-26 10:25:00,56.24,56.26,56.04,56.05,71700.0,33.7976,33.8097,33.6774,33.6835,71700.0
2009-10-26 10:30:00,56.04,56.06,56.02,56.04,56800.0,33.6774,33.6895,33.6654,33.6774,56800.0
2009-10-26 10:35:00,56.05,56.06,55.86,55.87,74000.0,33.6835,33.6895,33.5693,33.5753,74000.0
2009-10-26 10:40:00,55.88,55.93,55.79,55.91,69300.0,33.5813,33.6113,33.5272,33.5993,69300.0
2009-10-26 10:45:00,55.9,55.93,55.86,55.9,102500.0,33.5933,33.6113,33.5693,33.5933,102500.0
2009-10-26 10:50:00,55.91,56.03,55.88,56.02,33200.0,33.5993,33.6714,33.5813,33.6654,33200.0
2009-10-26 10:55:00,56.01,56.01,55.88,55.93,33900.0,33.6594,33.6594,33.5813,33.6113,33900.0
2009-10-26 11:00:00,55.91,55.95,55.86,55.92,28400.0,33.5993,33.6234,33.5693,33.6053,28400.0
2009-10-26 11:05:00,55.92,56.02,55.91,55.96,52600.0,33.6053,33.6654,33.5993,33.6294,52600.0
2009-10-26 11:10:00,55.96,55.98,55.8,55.81,45600.0,33.6294,33.6414,33.5332,33.5392,45600.0
2009-10-26 11:15:00,55.81,55.82,55.65,55.65,62000.0,33.5392,33.5452,33.4431,33.4431,62000.0
2009-10-26 11:20:00,55.67,55.77,55.64,55.69,59600.0,33.4551,33.5152,33.4371,33.4671,59600.0
2009-10-26 11:25:00,55.66,55.83,55.63,55.65,99100.0,33.4491,33.5512,33.4311,33.4431,99100.0
2009-10-26 11:30:00,55.64,55.64,55.28,55.39,155800.0,33.4371,33.4371,33.2207,33.2868,155800.0
2009-10-26 11:35:00,55.39,55.44,55.15,55.39,138500.0,33.2868,33.3169,33.1426,33.2868,138500.0
2009-10-26 11:40:00,55.37,55.38,55.28,55.31,53800.0,33.2748,33.2808,33.2207,33.2387,53800.0
2009-10-26 11:45:00,55.29,55.41,55.24,55.31,60100.0,33.2267,33.2988,33.1967,33.2387,60100.0
2009-10-26 11:50:00,55.3,55.42,55.25,55.3,63500.0,33.2327,33.3049,33.2027,33.2327,63500.0
2009-10-26 11:55:00,55.32,55.44,55.14,55.16,107300.0,33.2448,33.3169,33.1366,33.1486,107300.0
2009-10-26 12:00:00,55.17,55.28,55.05,55.06,43600.0,33.1546,33.2207,33.0825,33.0885,43600.0
2009-10-26 12:05:00,55.04,55.1,55.0,55.02,62900.0,33.0765,33.1125,33.0525,33.0645,62900.0
2009-10-26 12:10:00,55.0,55.3,55.0,55.13,48600.0,33.0525,33.2327,33.0525,33.1306,48600.0
2009-10-26 12:15:00,55.13,55.2,55.12,55.15,40800.0,33.1306,33.1726,33.1246,33.1426,40800.0
2009-10-26 12:20:00,55.16,55.16,55.05,55.1,42100.0,33.1486,33.1486,33.0825,33.1125,42100.0
2009-10-26 12:25:00,55.1,55.11,54.97,54.98,52200.0,33.1125,33.1186,33.0344,33.0404,52200.0
2009-10-26 12:30:00,54.96,55.08,54.94,55.05,34900.0,33.0284,33.1005,33.0164,33.0825,34900.0
2009-10-26 12:35:00,55.04,55.04,54.93,55.01,60300.0,33.0765,33.0765,33.0104,33.0585,60300.0
2009-10-26 12:40:00,55.01,55.04,54.96,54.99,52700.0,33.0585,33.0765,33.0284,33.0464,52700.0
2009-10-26 12:45:00,54.99,54.99,54.9,54.92,55100.0,33.0464,33.0464,32.9924,33.0044,55100.0
2009-10-26 12:50:00,54.92,54.98,54.9,54.95,35000.0,33.0044,33.0404,32.9924,33.0224,35000.0
2009-10-26 12:55:00,54.94,55.0,54.9,54.94,52100.0,33.0164,33.0525,32.9924,33.0164,52100.0
2009-10-26 13:00:00,54.93,54.96,54.9,54.92,18500.0,33.0104,33.0284,32.9924,33.0044,18500.0
2009-10-26 13:05:00,54.91,54.93,54.9,54.9,33400.0,32.9984,33.0104,32.9924,32.9924,33400.0
2009-10-26 13:10:00,54.9,54.9,54.73,54.81,94300.0,32.9924,32.9924,32.8902,32.9383,94300.0
2009-10-26 13:15:00,54.81,54.83,54.71,54.73,49100.0,32.9383,32.9503,32.8782,32.8902,49100.0
2009-10-26 13:20:00,54.71,54.76,54.65,54.67,54300.0,32.8782,32.9082,32.8421,32.8541,54300.0
2009-10-26 13:25:00,54.67,54.76,54.59,54.73,53300.0,32.8541,32.9082,32.8061,32.8902,53300.0
2009-10-26 13:30:00,54.73,54.77,54.67,54.72,33300.0,32.8902,32.9142,32.8541,32.8842,33300.0
2009-10-26 13:35:00,54.73,54.82,54.73,54.75,31400.0,32.8902,32.9443,32.8902,32.9022,31400.0
2009-10-26 13:40:00,54.76,54.81,54.74,54.76,38700.0,32.9082,32.9383,32.8962,32.9082,38700.0
2009-10-26 13:45:00,54.75,54.76,54.64,54.65,36400.0,32.9022,32.9082,32.8361,32.8421,36400.0
2009-10-26 13:50:00,54.65,54.65,54.55,54.58,68200.0,32.8421,32.8421,32.782,32.8001,68200.0
2009-10-26 13:55:00,54.57,54.64,54.55,54.59,58300.0,32.794,32.8361,32.782,32.8061,58300.0
2009-10-26 14:00:00,54.59,54.68,54.58,54.63,48100.0,32.8061,32.8601,32.8001,32.8301,48100.0
2009-10-26 14:05:00,54.64,54.72,54.62,54.66,66400.0,32.8361,32.8842,32.8241,32.8481,66400.0
2009-10-26 14:10:00,54.66,54.66,54.55,54.6,50300.0,32.8481,32.8481,32.782,32.8121,50300.0
2009-10-26 14:15:00,54.59,54.6,54.4,54.42,115400.0,32.8061,32.8121,32.6919,32.7039,115400.0
2009-10-26 14:20:00,54.41,54.46,54.38,54.41,88500.0,32.6979,32.7279,32.6799,32.6979,88500.0
2009-10-26 14:25:00,54.42,54.46,54.35,54.42,55600.0,32.7039,32.7279,32.6618,32.7039,55600.0
2009-10-26 14:30:00,54.42,54.42,54.33,54.34,71000.0,32.7039,32.7039,32.6498,32.6558,71000.0
2009-10-26 14:35:00,54.33,54.42,54.26,54.41,100200.0,32.6498,32.7039,32.6077,32.6979,100200.0
2009-10-26 14:40:00,54.41,54.43,54.35,54.4,51700.0,32.6979,32.7099,32.6618,32.6919,51700.0
2009-10-26 14:45:00,54.4,54.48,54.38,54.46,110800.0,32.6919,32.74,32.6799,32.7279,110800.0
2009-10-26 14:50:00,54.47,54.55,54.45,54.55,56500.0,32.7339,32.782,32.7219,32.782,56500.0
2009-10-26 14:55:00,54.53,54.54,54.43,54.43,177300.0,32.77,32.776,32.7099,32.7099,177300.0
2009-10-26 15:00:00,54.45,54.54,54.45,54.53,34700.0,32.7219,32.776,32.7219,32.77,34700.0
2009-10-26 15:05:00,54.53,54.55,54.34,54.38,99600.0,32.77,32.782,32.6558,32.6799,99600.0
2009-10-26 15:10:00,54.38,54.42,54.35,54.36,50100.0,32.6799,32.7039,32.6618,32.6678,50100.0
2009-10-26 15:15:00,54.35,54.49,54.33,54.4,67900.0,32.6618,32.746,32.6498,32.6919,67900.0
2009-10-26 15:20:00,54.41,54.43,54.34,54.39,69100.0,32.6979,32.7099,32.6558,32.6859,69100.0
2009-10-26 15:25:00,54.39,54.42,54.34,54.35,64600.0,32.6859,32.7039,32.6558,32.6618,64600.0
2009-10-26 15:30:00,54.35,54.51,54.33,54.49,107000.0,32.6618,32.758,32.6498,32.746,107000.0
2009-10-26 15:35:00,54.5,54.53,54.42,54.44,126600.0,32.752,32.77,32.7039,32.7159,126600.0
2009-10-26 15:40:00,54.44,54.45,54.4,54.42,157800.0,32.7159,32.7219,32.6919,32.7039,157800.0
2009-10-26 15:45:00,54.43,54.69,54.42,54.66,182800.0,32.7099,32.8662,32.7039,32.8481,182800.0
2009-10-26 15:50:00,54.65,54.65,54.51,54.52,198800.0,32.8421,32.8421,32.758,32.764,198800.0
2009-10-26 15:55:00,54.52,54.59,54.43,54.45,383700.0,32.764,32.8061,32.7099,32.7219,383700.0
2009-10-27 09:30:00,54.6,54.61,54.39,54.45,66700.0,32.8121,32.8181,32.6859,32.7219,66700.0
2009-10-27 09:35:00,54.48,54.57,54.25,54.32,88700.0,32.74,32.794,32.6017,32.6438,88700.0
2009-10-27 09:40:00,54.32,54.48,54.16,54.32,149100.0,32.6438,32.74,32.5477,32.6438,149100.0
2009-10-27 09:45:00,54.33,54.48,54.25,54.42,58200.0,32.6498,32.74,32.6017,32.7039,58200.0
2009-10-27 09:50:00,54.46,54.6,54.4,54.49,126500.0,32.7279,32.8121,32.6919,32.746,126500.0
2009-10-27 09:55:00,54.49,54.55,54.48,54.49,45000.0,32.746,32.782,32.74,32.746,45000.0
2009-10-27 10:00:00,54.49,54.49,54.0,54.12,148300.0,32.746,32.746,32.4515,32.5236,148300.0
2009-10-27 10:05:00,54.12,54.22,54.04,54.18,465800.0,32.5236,32.5837,32.4755,32.5597,465800.0
2009-10-27 10:10:00,54.18,54.35,54.18,54.34,75100.0,32.5597,32.6618,32.5597,32.6558,75100.0
2009-10-27 10:15:00,54.34,54.44,54.21,54.24,110900.0,32.6558,32.7159,32.5777,32.5957,110900.0
2009-10-27 10:20:00,54.25,54.32,54.12,54.14,60600.0,32.6017,32.6438,32.5236,32.5356,60600.0
2009-10-27 10:25:00,54.14,54.31,54.13,54.25,125200.0,32.5356,32.6378,32.5296,32.6017,125200.0
2009-10-27 10:30:00,54.26,54.34,54.24,54.3,45900.0,32.6077,32.6558,32.5957,32.6318,45900.0
2009-10-27 10:35:00,54.31,54.34,54.25,54.31,42500.0,32.6378,32.6558,32.6017,32.6378,42500.0
2009-10-27 10:40:00,54.29,54.58,54.29,54.53,83600.0,32.6258,32.8001,32.6258,32.77,83600.0
2009-10-27 10:45:00,54.53,54.54,54.44,54.45,66900.0,32.77,32.776,32.7159,32.7219,66900.0
2009-10-27 10:50:00,54.48,54.51,54.32,54.42,74100.0,32.74,32.758,32.6438,32.7039,74100.0
2009-10-27 10:55:00,54.39,54.49,54.38,54.48,30800.0,32.6859,32.746,32.6799,32.74,30800.0
2009-10-27 11:00:00,54.49,54.52,54.36,54.37,53900.0,32.746,32.764,32.6678,32.6739,53900.0
2009-10-27 11:05:00,54.38,54.46,54.35,54.46,31300.0,32.6799,32.7279,32.6618,32.7279,31300.0
2009-10-27 11:10:00,54.47,54.52,54.38,54.45,34100.0,32.7339,32.764,32.6799,32.7219,34100.0
2009-10-27 11:15:00,54.44,54.45,54.32,54.43,37900.0,32.7159,32.7219,32.6438,32.7099,37900.0
2009-10-27 11:20:00,54.43,54.48,54.36,54.36,30600.0,32.7099,32.74,32.6678,32.6678,30600.0
2009-10-27 11:25:00,54.37,54.55,54.32,54.54,27500.0,32.6739,32.782,32.6438,32.776,27500.0
2009-10-27 11:30:00,54.55,54.63,54.54,54.58,40100.0,32.782,32.8301,32.776,32.8001,40100.0
2009-10-27 11:35:00,54.59,54.65,54.52,54.59,51200.0,32.8061,32.8421,32.764,32.8061,51200.0
2009-10-27 11:40:00,54.6,54.65,54.51,54.62,27900.0,32.8121,32.8421,32.758,32.8241,27900.0
2009-10-27 11:45:00,54.62,54.7,54.58,54.68,46300.0,32.8241,32.8722,32.8001,32.8601,46300.0
2009-10-27 11:50:00,54.69,54.79,54.67,54.68,63100.0,32.8662,32.9263,32.8541,32.8601,63100.0
2009-10-27 11:55:00,54.69,54.74,54.62,54.68,32600.0,32.8662,32.8962,32.8241,32.8601,32600.0
2009-10-27 12:00:00,54.69,54.76,54.61,54.61,29200.0,32.8662,32.9082,32.8181,32.8181,29200.0
2009-10-27 12:05:00,54.61,54.62,54.56,54.6,22600.0,32.8181,32.8241,32.788,32.8121,22600.0
2009-10-27 12:10:00,54.59,54.63,54.53,54.57,25500.0,32.8061,32.8301,32.77,32.794,25500.0
2009-10-27 12:15:00,54.59,54.64,54.54,54.56,25900.0,32.8061,32.8361,32.776,32.788,25900.0
2009-10-27 12:20:00,54.58,54.59,54.51,54.51,21000.0,32.8001,32.8061,32.758,32.758,21000.0
2009-10-27 12:25:00,54.51,54.52,54.42,54.47,39700.0,32.758,32.764,32.7039,32.7339,39700.0
2009-10-27 12:30:00,54.47,54.47,54.4,54.44,34500.0,32.7339,32.7339,32.6919,32.7159,34500.0
2009-10-27 12:35:00,54.41,54.46,54.37,54.39,36800.0,32.6979,32.7279,32.6739,32.6859,36800.0
2009-10-27 12:40:00,54.4,54.46,54.37,54.4,32100.0,32.6919,32.7279,32.6739,32.6919,32100.0
2009-10-27 12:45:00,54.4,54.49,54.38,54.46,28700.0,32.6919,32.746,32.6799,32.7279,28700.0
2009-10-27 12:50:00,54.47,54.5,54.33,54.34,29300.0,32.7339,32.752,32.6498,32.6558,29300.0
2009-10-27 12:55:00,54.35,54.41,54.28,54.3,65600.0,32.6618,32.6979,32.6198,32.6318,65600.0
2009-10-27 13:00:00,54.31,54.42,54.3,54.4,28700.0,32.6378,32.7039,32.6318,32.6919,28700.0
2009-10-27 13:05:00,54.38,54.39,54.28,54.33,67400.0,32.6799,32.6859,32.6198,32.6498,67400.0
2009-10-27 13:10:00,54.33,54.42,54.29,54.37,48400.0,32.6498,32.7039,32.6258,32.6739,48400.0
2009-10-27 13:15:00,54.38,54.39,54.28,54.28,28800.0,32.6799,32.6859,32.6198,32.6198,28800.0
2009-10-27 13:20:00,54.28,54.31,54.2,54.23,48300.0,32.6198,32.6378,32.5717,32.5897,48300.0
2009-10-27 13:25:00,54.23,54.25,54.19,54.24,39600.0,32.5897,32.6017,32.5657,32.5957,39600.0
2009-10-27 13:30:00,54.24,54.3,54.18,54.21,53500.0,32.5957,32.6318,32.5597,32.5777,53500.0
2009-10-27 13:35:00,54.2,54.32,54.2,54.28,58900.0,32.5717,32.6438,32.5717,32.6198,58900.0
2009-10-27 13:40:00,54.28,54.37,54.24,54.27,53000.0,32.6198,32.6739,32.5957,32.6138,53000.0
2009-10-27 13:45:00,54.26,54.32,54.23,54.3,41300.0,32.6077,32.6438,32.5897,32.6318,41300.0
2009-10-27 13:50:00,54.3,54.34,54.22,54.24,55700.0,32.6318,32.6558,32.5837,32.5957,55700.0
2009-10-27 13:55:00,54.25,54.25,54.13,54.2,85000.0,32.6017,32.6017,32.5296,32.5717,85000.0
2009-10-27 14:00:00,54.19,54.22,54.15,54.15,33400.0,32.5657,32.5837,32.5416,32.5416,33400.0
2009-10-27 14:05:00,54.16,54.28,54.16,54.26,34900.0,32.5477,32.6198,32.5477,32.6077,34900.0
2009-10-27 14:10:00,54.26,54.37,54.24,54.34,45300.0,32.6077,32.6739,32.5957,32.6558,45300.0
2009-10-27 14:15:00,54.34,54.48,54.34,54.47,50900.0,32.6558,32.74,32.6558,32.7339,50900.0
2009-10-27 14:20:00,54.47,54.47,54.41,54.45,45800.0,32.7339,32.7339,32.6979,32.7219,45800.0
2009-10-27 14:25:00,54.45,54.54,54.44,54.51,88100.0,32.7219,32.776,32.7159,32.758,88100.0
2009-10-27 14:30:00,54.51,54.53,54.42,54.48,45000.0,32.758,32.77,32.7039,32.74,45000.0
2009-10-27 14:35:00,54.49,54.49,54.36,54.39,49300.0,32.746,32.746,32.6678,32.6859,49300.0
2009-10-27 14:40:00,54.4,54.46,54.35,54.4,34300.0,32.6919,32.7279,32.6618,32.6919,34300.0
2009-10-27 14:45:00,54.4,54.45,54.37,54.42,39300.0,32.6919,32.7219,32.6739,32.7039,39300.0
2009-10-27 14:50:00,54.43,54.7,54.42,54.69,67800.0,32.7099,32.8722,32.7039,32.8662,67800.0
2009-10-27 14:55:00,54.7,54.77,54.66,54.66,45300.0,32.8722,32.9142,32.8481,32.8481,45300.0
2009-10-27 15:00:00,54.66,54.71,54.62,54.67,41500.0,32.8481,32.8782,32.8241,32.8541,41500.0
2009-10-27 15:05:00,54.66,54.67,54.55,54.55,47700.0,32.8481,32.8541,32.782,32.782,47700.0
2009-10-27 15:10:00,54.55,54.58,54.5,54.57,75500.0,32.782,32.8001,32.752,32.794,75500.0
2009-10-27 15:15:00,54.56,54.69,54.51,54.64,60400.0,32.788,32.8662,32.758,32.8361,60400.0
2009-10-27 15:20:00,54.63,54.63,54.51,54.56,57400.0,32.8301,32.8301,32.758,32.788,57400.0
2009-10-27 15:25:00,54.56,54.62,54.53,54.58,57700.0,32.788,32.8241,32.77,32.8001,57700.0
2009-10-27 15:30:00,54.59,54.61,54.4,54.42,111700.0,32.8061,32.8181,32.6919,32.7039,111700.0
2009-10-27 15:35:00,54.42,54.52,54.35,54.47,167300.0,32.7039,32.764,32.6618,32.7339,167300.0
2009-10-27 15:40:00,54.45,54.67,54.45,54.64,126800.0,32.7219,32.8541,32.7219,32.8361,126800.0
2009-10-27 15:45:00,54.64,54.66,54.53,54.54,81000.0,32.8361,32.8481,32.77,32.776,81000.0
2009-10-27 15:50:00,54.54,54.59,54.51,54.53,101200.0,32.776,32.8061,32.758,32.77,101200.0
2009-10-27 15:55:00,54.53,54.53,54.42,54.46,124000.0,32.77,32.77,32.7039,32.7279,124000.0
2009-10-28 09:30:00,54.4,54.97,54.34,54.81,47700.0,32.6919,33.0344,32.6558,32.9383,47700.0
2009-10-28 09:35:00,54.81,55.08,54.77,55.04,34300.0,32.9383,33.1005,32.9142,33.0765,34300.0
2009-10-28 09:40:00,55.05,55.05,54.88,54.93,25900.0,33.0825,33.0825,32.9803,33.0104,25900.0
2009-10-28 09:45:00,54.91,55.08,54.75,54.75,37400.0,32.9984,33.1005,32.9022,32.9022,37400.0
2009-10-28 09:50:00,54.77,54.87,54.73,54.73,37700.0,32.9142,32.9743,32.8902,32.8902,37700.0
2009-10-28 09:55:00,54.74,54.85,54.65,54.7,30000.0,32.8962,32.9623,32.8421,32.8722,30000.0
2009-10-28 10:00:00,54.7,54.74,54.42,54.57,81400.0,32.8722,32.8962,32.7039,32.794,81400.0
2009-10-28 10:05:00,54.57,54.57,54.4,54.43,111100.0,32.794,32.794,32.6919,32.7099,111100.0
2009-10-28 10:10:00,54.43,54.62,54.43,54.49,109500.0,32.7099,32.8241,32.7099,32.746,109500.0
2009-10-28 10:15:00,54.49,54.56,54.41,54.49,73400.0,32.746,32.788,32.6979,32.746,73400.0
2009-10-28 10:20:00,54.5,54.64,54.45,54.64,56900.0,32.752,32.8361,32.7219,32.8361,56900.0
2009-10-28 10:25:00,54.65,54.68,54.53,54.66,52500.0,32.8421,32.8601,32.77,32.8481,52500.0
2009-10-28 10:30:00,54.66,54.76,54.61,54.76,63600.0,32.8481,32.9082,32.8181,32.9082,63600.0
2009-10-28 10:35:00,54.76,54.78,54.6,54.69,63400.0,32.9082,32.9202,32.8121,32.8662,63400.0
2009-10-28 10:40:00,54.68,54.84,54.63,54.84,74100.0,32.8601,32.9563,32.8301,32.9563,74100.0
2009-10-28 10:45:00,54.84,54.84,54.65,54.74,74700.0,32.9563,32.9563,32.8421,32.8962,74700.0
2009-10-28 10:50:00,54.74,54.74,54.53,54.6,74400.0,32.8962,32.8962,32.77,32.8121,74400.0
2009-10-28 10:55:00,54.59,54.66,54.5,54.65,99700.0,32.8061,32.8481,32.752,32.8421,99700.0
2009-10-28 11:00:00,54.64,54.64,54.41,54.52,36200.0,32.8361,32.8361,32.6979,32.764,36200.0
2009-10-28 11:05:00,54.51,54.68,54.44,54.66,38300.0,32.758,32.8601,32.7159,32.8481,38300.0
2009-10-28 11:10:00,54.66,54.7,54.61,54.61,32700.0,32.8481,32.8722,32.8181,32.8181,32700.0
2009-10-28 11:15:00,54.61,54.77,54.58,54.76,31000.0,32.8181,32.9142,32.8001,32.9082,31000.0
2009-10-28 11:20:00,54.77,54.81,54.7,54.78,32000.0,32.9142,32.9383,32.8722,32.9202,32000.0
2009-10-28 11:25:00,54.78,54.96,54.78,54.91,58800.0,32.9202,33.0284,32.9202,32.9984,58800.0
2009-10-28 11:30:00,54.92,54.95,54.86,54.94,54600.0,33.0044,33.0224,32.9683,33.0164,54600.0
2009-10-28 11:35:00,54.92,54.94,54.82,54.89,25700.0,33.0044,33.0164,32.9443,32.9863,25700.0
2009-10-28 11:40:00,54.89,54.89,54.74,54.84,33100.0,32.9863,32.9863,32.8962,32.9563,33100.0
2009-10-28 11:45:00,54.83,54.93,54.75,54.86,16900.0,32.9503,33.0104,32.9022,32.9683,16900.0
2009-10-28 11:50:00,54.84,54.86,54.74,54.76,22900.0,32.9563,32.9683,32.8962,32.9082,22900.0
2009-10-28 11:55:00,54.75,54.79,54.72,54.76,17600.0,32.9022,32.9263,32.8842,32.9082,17600.0
2009-10-28 12:00:00,54.74,54.82,54.72,54.78,28900.0,32.8962,32.9443,32.8842,32.9202,28900.0
2009-10-28 12:05:00,54.8,54.81,54.68,54.71,14300.0,32.9323,32.9383,32.8601,32.8782,14300.0
2009-10-28 12:10:00,54.72,54.73,54.69,54.72,22900.0,32.8842,32.8902,32.8662,32.8842,22900.0
2009-10-28 12:15:00,54.73,54.76,54.67,54.75,34200.0,32.8902,32.9082,32.8541,32.9022,34200.0
2009-10-28 12:20:00,54.73,54.75,54.6,54.61,31600.0,32.8902,32.9022,32.8121,32.8181,31600.0
2009-10-28 12:25:00,54.61,54.75,54.6,54.71,29500.0,32.8181,32.9022,32.8121,32.8782,29500.0
2009-10-28 12:30:00,54.71,54.74,54.67,54.69,23400.0,32.8782,32.8962,32.8541,32.8662,23400.0
2009-10-28 12:35:00,54.7,54.7,54.66,54.7,14000.0,32.8722,32.8722,32.8481,32.8722,14000.0
2009-10-28 12:40:00,54.69,54.79,54.66,54.77,27500.0,32.8662,32.9263,32.8481,32.9142,27500.0
2009-10-28 12:45:00,54.76,54.83,54.75,54.79,27900.0,32.9082,32.9503,32.9022,32.9263,27900.0
2009-10-28 12:50:00,54.79,54.79,54.63,54.67,48700.0,32.9263,32.9263,32.8301,32.8541,48700.0
2009-10-28 12:55:00,54.67,54.74,54.66,54.73,34700.0,32.8541,32.8962,32.8481,32.8902,34700.0
2009-10-28 13:00:00,54.73,54.75,54.65,54.7,69600.0,32.8902,32.9022,32.8421,32.8722,69600.0
2009-10-28 13:05:00,54.7,54.85,54.7,54.81,81200.0,32.8722,32.9623,32.8722,32.9383,81200.0
2009-10-28 13:10:00,54.82,54.93,54.78,54.91,35000.0,32.9443,33.0104,32.9202,32.9984,35000.0
2009-10-28 13:15:00,54.91,54.97,54.79,54.8,66000.0,32.9984,33.0344,32.9263,32.9323,66000.0
2009-10-28 13:20:00,54.81,54.81,54.72,54.76,93200.0,32.9383,32.9383,32.8842,32.9082,93200.0
2009-10-28 13:25:00,54.76,54.8,54.61,54.69,45400.0,32.9082,32.9323,32.8181,32.8662,45400.0
2009-10-28 13:30:00,54.69,54.79,54.45,54.62,209100.0,32.8662,32.9263,32.7219,32.8241,209100.0
2009-10-28 13:35:00,54.61,54.72,54.61,54.65,101100.0,32.8181,32.8842,32.8181,32.8421,101100.0
2009-10-28 13:40:00,54.65,54.77,54.61,54.61,42400.0,32.8421,32.9142,32.8181,32.8181,42400.0
2009-10-28 13:45:00,54.61,54.75,54.6,54.66,36200.0,32.8181,32.9022,32.8121,32.8481,36200.0
2009-10-28 13:50:00,54.66,54.66,54.53,54.57,30400.0,32.8481,32.8481,32.77,32.794,30400.0
2009-10-28 13:55:00,54.58,54.58,54.48,54.54,16300.0,32.8001,32.8001,32.74,32.776,16300.0
2009-10-28 14:00:00,54.53,54.53,54.41,54.5,36400.0,32.77,32.77,32.6979,32.752,36400.0
2009-10-28 14:05:00,54.5,54.5,54.43,54.47,43000.0,32.752,32.752,32.7099,32.7339,43000.0
2009-10-28 14:10:00,54.47,54.53,54.39,54.43,63700.0,32.7339,32.77,32.6859,32.7099,63700.0
2009-10-28 14:15:00,54.43,54.44,54.34,54.35,99200.0,32.7099,32.7159,32.6558,32.6618,99200.0
2009-10-28 14:20:00,54.36,54.42,54.28,54.42,66300.0,32.6678,32.7039,32.6198,32.7039,66300.0
2009-10-28 14:25:00,54.42,54.44,54.38,54.38,28500.0,32.7039,32.7159,32.6799,32.6799,28500.0
2009-10-28 14:30:00,54.38,54.42,54.33,54.34,50200.0,32.6799,32.7039,32.6498,32.6558,50200.0
2009-10-28 14:35:00,54.34,54.38,54.28,54.29,65500.0,32.6558,32.6799,32.6198,32.6258,65500.0
2009-10-28 14:40:00,54.28,54.37,54.27,54.3,49700.0,32.6198,32.6739,32.6138,32.6318,49700.0
2009-10-28 14:45:00,54.29,54.33,54.24,54.33,47800.0,32.6258,32.6498,32.5957,32.6498,47800.0
2009-10-28 14:50:00,54.34,54.39,54.31,54.37,47000.0,32.6558,32.6859,32.6378,32.6739,47000.0
2009-10-28 14:55:00,54.36,54.43,54.29,54.29,54400.0,32.6678,32.7099,32.6258,32.6258,54400.0
2009-10-28 15:00:00,54.29,54.39,54.26,54.33,47200.0,32.6258,32.6859,32.6077,32.6498,47200.0
2009-10-28 15:05:00,54.34,54.45,54.32,54.42,61900.0,32.6558,32.7219,32.6438,32.7039,61900.0
2009-10-28 15:10:00,54.43,54.51,54.31,54.33,85300.0,32.7099,32.758,32.6378,32.6498,85300.0
2009-10-28 15:15:00,54.33,54.5,54.29,54.45,66800.0,32.6498,32.752,32.6258,32.7219,66800.0
2009-10-28 15:20:00,54.44,54.49,54.41,54.45,58500.0,32.7159,32.746,32.6979,32.7219,58500.0
2009-10-28 15:25:00,54.44,54.46,54.36,54.41,99800.0,32.7159,32.7279,32.6678,32.6979,99800.0
2009-10-28 15:30:00,54.42,54.46,54.39,54.4,73200.0,32.7039,32.7279,32.6859,32.6919,73200.0
2009-10-28 15:35:00,54.39,54.42,54.3,54.36,78600.0,32.6859,32.7039,32.6318,32.6678,78600.0
2009-10-28 15:40:00,54.36,54.46,54.32,54.37,93400.0,32.6678,32.7279,32.6438,32.6739,93400.0
2009-10-28 15:45:00,54.38,54.49,54.33,54.49,104400.0,32.6799,32.746,32.6498,32.746,104400.0
2009-10-28 15:50:00,54.49,54.49,54.33,54.36,153900.0,32.746,32.746,32.6498,32.6678,153900.0
2009-10-28 15:55:00,54.37,54.46,54.32,54.4,197700.0,32.6739,32.7279,32.6438,32.6919,197700.0
2009-10-29 09:30:00,54.61,54.97,54.48,54.48,103400.0,32.8181,33.0344,32.74,32.74,103400.0
2009-10-29 09:35:00,54.49,54.74,54.48,54.7,68200.0,32.746,32.8962,32.74,32.8722,68200.0
2009-10-29 09:40:00,54.7,54.74,54.37,54.41,24600.0,32.8722,32.8962,32.6739,32.6979,24600.0
2009-10-29 09:45:00,54.38,54.41,54.31,54.39,61800.0,32.6799,32.6979,32.6378,32.6859,61800.0
2009-10-29 09:50:00,54.4,54.53,54.36,54.48,40500.0,32.6919,32.77,32.6678,32.74,40500.0
2009-10-29 09:55:00,54.48,54.56,54.31,54.46,78200.0,32.74,32.788,32.6378,32.7279,78200.0
2009-10-29 10:00:00,54.47,54.7,54.34,54.67,128000.0,32.7339,32.8722,32.6558,32.8541,128000.0
2009-10-29 10:05:00,54.67,54.81,54.66,54.79,51500.0,32.8541,32.9383,32.8481,32.9263,51500.0
2009-10-29 10:10:00,54.8,54.8,54.71,54.73,21100.0,32.9323,32.9323,32.8782,32.8902,21100.0
2009-10-29 10:15:00,54.76,54.77,54.7,54.71,34900.0,32.9082,32.9142,32.8722,32.8782,34900.0
2009-10-29 10:20:00,54.71,54.87,54.62,54.67,58300.0,32.8782,32.9743,32.8241,32.8541,58300.0
2009-10-29 10:25:00,54.7,54.8,54.67,54.74,27600.0,32.8722,32.9323,32.8541,32.8962,27600.0
2009-10-29 10:30:00,54.74,54.79,54.63,54.64,19800.0,32.8962,32.9263,32.8301,32.8361,19800.0
2009-10-29 10:35:00,54.63,54.79,54.6,54.68,57100.0,32.8301,32.9263,32.8121,32.8601,57100.0
2009-10-29 10:40:00,54.68,54.71,54.59,54.66,35500.0,32.8601,32.8782,32.8061,32.8481,35500.0
2009-10-29 10:45:00,54.66,54.73,54.64,54.71,19500.0,32.8481,32.8902,32.8361,32.8782,19500.0
2009-10-29 10:50:00,54.71,54.78,54.67,54.74,26400.0,32.8782,32.9202,32.8541,32.8962,26400.0
2009-10-29 10:55:00,54.75,54.79,54.73,54.75,23700.0,32.9022,32.9263,32.8902,32.9022,23700.0
2009-10-29 11:00:00,54.77,54.86,54.74,54.8,37200.0,32.9142,32.9683,32.8962,32.9323,37200.0
2009-10-29 11:05:00,54.8,54.96,54.8,54.9,40800.0,32.9323,33.0284,32.9323,32.9924,40800.0
2009-10-29 11:10:00,54.89,54.96,54.82,54.85,44500.0,32.9863,33.0284,32.9443,32.9623,44500.0
2009-10-29 11:15:00,54.85,54.87,54.74,54.78,43200.0,32.9623,32.9743,32.8962,32.9202,43200.0
2009-10-29 11:20:00,54.78,54.82,54.78,54.81,15600.0,32.9202,32.9443,32.9202,32.9383,15600.0
2009-10-29 11:25:00,54.81,54.83,54.76,54.79,18900.0,32.9383,32.9503,32.9082,32.9263,18900.0
2009-10-29 11:30:00,54.79,54.86,54.77,54.86,24200.0,32.9263,32.9683,32.9142,32.9683,24200.0
2009-10-29 11:35:00,54.86,54.87,54.79,54.8,25700.0,32.9683,32.9743,32.9263,32.9323,25700.0
2009-10-29 11:40:00,54.8,54.83,54.69,54.72,29100.0,32.9323,32.9503,32.8662,32.8842,29100.0
2009-10-29 11:45:00,54.74,54.77,54.69,54.76,17500.0,32.8962,32.9142,32.8662,32.9082,17500.0
2009-10-29 11:50:00,54.76,54.79,54.71,54.77,14300.0,32.9082,32.9263,32.8782,32.9142,14300.0
2009-10-29 11:55:00,54.76,54.78,54.64,54.74,27900.0,32.9082,32.9202,32.8361,32.8962,27900.0
2009-10-29 12:00:00,54.75,54.81,54.74,54.8,19100.0,32.9022,32.9383,32.8962,32.9323,19100.0
2009-10-29 12:05:00,54.79,54.87,54.78,54.86,15700.0,32.9263,32.9743,32.9202,32.9683,15700.0
2009-10-29 12:10:00,54.88,54.88,54.78,54.84,13300.0,32.9803,32.9803,32.9202,32.9563,13300.0
2009-10-29 12:15:00,54.85,54.86,54.82,54.83,18900.0,32.9623,32.9683,32.9443,32.9503,18900.0
2009-10-29 12:20:00,54.83,54.88,54.81,54.86,17000.0,32.9503,32.9803,32.9383,32.9683,17000.0
2009-10-29 12:25:00,54.86,54.97,54.86,54.93,28400.0,32.9683,33.0344,32.9683,33.0104,28400.0
2009-10-29 12:30:00,54.93,54.96,54.9,54.9,14600.0,33.0104,33.0284,32.9924,32.9924,14600.0
2009-10-29 12:35:00,54.9,55.03,54.9,54.93,34900.0,32.9924,33.0705,32.9924,33.0104,34900.0
2009-10-29 12:40:00,54.93,54.99,54.9,54.97,18800.0,33.0104,33.0464,32.9924,33.0344,18800.0
2009-10-29 12:45:00,54.97,55.07,54.96,55.05,37900.0,33.0344,33.0945,33.0284,33.0825,37900.0
2009-10-29 12:50:00,55.04,55.08,55.02,55.06,25700.0,33.0765,33.1005,33.0645,33.0885,25700.0
2009-10-29 12:55:00,55.06,55.09,55.05,55.06,15900.0,33.0885,33.1065,33.0825,33.0885,15900.0
2009-10-29 13:00:00,55.06,55.06,55.0,55.0,22300.0,33.0885,33.0885,33.0525,33.0525,22300.0
2009-10-29 13:05:00,55.01,55.04,54.98,55.02,10300.0,33.0585,33.0765,33.0404,33.0645,10300.0
2009-10-29 13:10:00,55.01,55.02,54.97,54.97,10100.0,33.0585,33.0645,33.0344,33.0344,10100.0
2009-10-29 13:15:00,54.98,55.06,54.97,55.04,21800.0,33.0404,33.0885,33.0344,33.0765,21800.0
2009-10-29 13:20:00,55.04,55.1,55.04,55.06,18900.0,33.0765,33.1125,33.0765,33.0885,18900.0
2009-10-29 13:25:00,55.06,55.06,54.98,55.01,15500.0,33.0885,33.0885,33.0404,33.0585,15500.0
2009-10-29 13:30:00,55.02,55.13,55.01,55.06,27700.0,33.0645,33.1306,33.0585,33.0885,27700.0
2009-10-29 13:35:00,55.05,55.14,55.05,55.09,20000.0,33.0825,33.1366,33.0825,33.1065,20000.0
2009-10-29 13:40:00,55.1,55.15,55.1,55.13,20300.0,33.1125,33.1426,33.1125,33.1306,20300.0
2009-10-29 13:45:00,55.13,55.17,55.1,55.15,19000.0,33.1306,33.1546,33.1125,33.1426,19000.0
2009-10-29 13:50:00,55.14,55.17,55.12,55.14,23000.0,33.1366,33.1546,33.1246,33.1366,23000.0
2009-10-29 13:55:00,55.13,55.16,55.04,55.08,38400.0,33.1306,33.1486,33.0765,33.1005,38400.0
2009-10-29 14:00:00,55.07,55.08,54.98,54.98,15800.0,33.0945,33.1005,33.0404,33.0404,15800.0
2009-10-29 14:05:00,54.99,55.03,54.96,55.01,42600.0,33.0464,33.0705,33.0284,33.0585,42600.0
2009-10-29 14:10:00,55.01,55.01,54.92,54.96,17900.0,33.0585,33.0585,33.0044,33.0284,17900.0
2009-10-29 14:15:00,54.96,55.0,54.95,54.97,13800.0,33.0284,33.0525,33.0224,33.0344,13800.0
2009-10-29 14:20:00,54.96,54.97,54.91,54.95,21400.0,33.0284,33.0344,32.9984,33.0224,21400.0
2009-10-29 14:25:00,54.96,54.99,54.9,54.91,31300.0,33.0284,33.0464,32.9924,32.9984,31300.0
2009-10-29 14:30:00,54.92,55.0,54.91,55.0,23200.0,33.0044,33.0525,32.9984,33.0525,23200.0
2009-10-29 14:35:00,55.01,55.01,54.92,54.92,19100.0,33.0585,33.0585,33.0044,33.0044,19100.0
2009-10-29 14:40:00,54.93,54.97,54.91,54.95,31300.0,33.0104,33.0344,32.9984,33.0224,31300.0
2009-10-29 14:45:00,54.94,54.94,54.89,54.9,29100.0,33.0164,33.0164,32.9863,32.9924,29100.0
2009-10-29 14:50:00,54.9,54.99,54.89,54.94,43700.0,32.9924,33.0464,32.9863,33.0164,43700.0
2009-10-29 14:55:00,54.93,55.01,54.93,54.95,22200.0,33.0104,33.0585,33.0104,33.0224,22200.0
2009-10-29 15:00:00,54.95,54.99,54.92,54.97,23900.0,33.0224,33.0464,33.0044,33.0344,23900.0
2009-10-29 15:05:00,54.98,55.05,54.94,54.96,68800.0,33.0404,33.0825,33.0164,33.0284,68800.0
2009-10-29 15:10:00,54.97,55.0,54.91,54.95,57900.0,33.0344,33.0525,32.9984,33.0224,57900.0
2009-10-29 15:15:00,54.95,54.97,54.9,54.95,30100.0,33.0224,33.0344,32.9924,33.0224,30100.0
2009-10-29 15:20:00,54.94,55.0,54.9,54.92,40100.0,33.0164,33.0525,32.9924,33.0044,40100.0
2009-10-29 15:25:00,54.92,55.0,54.88,54.89,51800.0,33.0044,33.0525,32.9803,32.9863,51800.0
2009-10-29 15:30:00,54.88,54.92,54.84,54.88,40400.0,32.9803,33.0044,32.9563,32.9803,40400.0
2009-10-29 15:35:00,54.88,54.94,54.87,54.93,54300.0,32.9803,33.0164,32.9743,33.0104,54300.0
2009-10-29 15:40:00,54.92,54.94,54.84,54.84,50300.0,33.0044,33.0164,32.9563,32.9563,50300.0
2009-10-29 15:45:00,54.84,54.85,54.76,54.8,62600.0,32.9563,32.9623,32.9082,32.9323,62600.0
2009-10-29 15:50:00,54.81,54.86,54.78,54.85,92600.0,32.9383,32.9683,32.9202,32.9623,92600.0
2009-10-29 15:55:00,54.85,54.92,54.82,54.88,312700.0,32.9623,33.0044,32.9443,32.9803,312700.0
2009-10-30 09:30:00,54.61,54.89,54.44,54.44,88700.0,32.8181,32.9863,32.7159,32.7159,88700.0
2009-10-30 09:35:00,54.44,54.63,54.43,54.54,46900.0,32.7159,32.8301,32.7099,32.776,46900.0
2009-10-30 09:40:00,54.52,54.83,54.4,54.72,86800.0,32.764,32.9503,32.6919,32.8842,86800.0
2009-10-30 09:45:00,54.73,54.82,54.4,54.47,68700.0,32.8902,32.9443,32.6919,32.7339,68700.0
2009-10-30 09:50:00,54.46,54.48,54.05,54.2,93500.0,32.7279,32.74,32.4815,32.5717,93500.0
2009-10-30 09:55:00,54.19,54.31,54.06,54.21,90600.0,32.5657,32.6378,32.4876,32.5777,90600.0
2009-10-30 10:00:00,54.19,54.51,54.18,54.39,44300.0,32.5657,32.758,32.5597,32.6859,44300.0
2009-10-30 10:05:00,54.37,54.45,54.22,54.28,47500.0,32.6739,32.7219,32.5837,32.6198,47500.0
2009-10-30 10:10:00,54.29,54.32,54.17,54.31,42900.0,32.6258,32.6438,32.5537,32.6378,42900.0
2009-10-30 10:15:00,54.28,54.32,54.18,54.24,51000.0,32.6198,32.6438,32.5597,32.5957,51000.0
2009-10-30 10:20:00,54.24,54.31,54.14,54.26,41400.0,32.5957,32.6378,32.5356,32.6077,41400.0
2009-10-30 10:25:00,54.24,54.42,54.23,54.41,95700.0,32.5957,32.7039,32.5897,32.6979,95700.0
2009-10-30 10:30:00,54.4,54.47,54.35,54.41,58400.0,32.6919,32.7339,32.6618,32.6979,58400.0
2009-10-30 10:35:00,54.43,54.44,54.26,54.42,40600.0,32.7099,32.7159,32.6077,32.7039,40600.0
2009-10-30 10:40:00,54.42,54.43,54.3,54.4,33200.0,32.7039,32.7099,32.6318,32.6919,33200.0
2009-10-30 10:45:00,54.39,54.53,54.36,54.48,127800.0,32.6859,32.77,32.6678,32.74,127800.0
2009-10-30 10:50:00,54.49,54.58,54.49,54.58,22100.0,32.746,32.8001,32.746,32.8001,22100.0
2009-10-30 10:55:00,54.57,54.77,54.54,54.76,57800.0,32.794,32.9142,32.776,32.9082,57800.0
2009-10-30 11:00:00,54.76,54.77,54.65,54.68,29300.0,32.9082,32.9142,32.8421,32.8601,29300.0
2009-10-30 11:05:00,54.69,54.69,54.5,54.53,64300.0,32.8662,32.8662,32.752,32.77,64300.0
2009-10-30 11:10:00,54.54,54.58,54.46,54.53,78900.0,32.776,32.8001,32.7279,32.77,78900.0
2009-10-30 11:15:00,54.52,54.57,54.45,54.48,29300.0,32.764,32.794,32.7219,32.74,29300.0
2009-10-30 11:20:00,54.48,54.63,54.48,54.6,54600.0,32.74,32.8301,32.74,32.8121,54600.0
2009-10-30 11:25:00,54.59,54.69,54.59,54.66,32900.0,32.8061,32.8662,32.8061,32.8481,32900.0
2009-10-30 11:30:00,54.66,54.78,54.66,54.71,30400.0,32.8481,32.9202,32.8481,32.8782,30400.0
2009-10-30 11:35:00,54.72,54.72,54.5,54.6,65100.0,32.8842,32.8842,32.752,32.8121,65100.0
2009-10-30 11:40:00,54.6,54.63,54.58,54.59,58100.0,32.8121,32.8301,32.8001,32.8061,58100.0
2009-10-30 11:45:00,54.6,54.61,54.45,54.47,70400.0,32.8121,32.8181,32.7219,32.7339,70400.0
2009-10-30 11:50:00,54.46,54.5,54.35,54.4,48800.0,32.7279,32.752,32.6618,32.6919,48800.0
2009-10-30 11:55:00,54.43,54.44,54.2,54.29,56500.0,32.7099,32.7159,32.5717,32.6258,56500.0
2009-10-30 12:00:00,54.29,54.42,54.28,54.35,64400.0,32.6258,32.7039,32.6198,32.6618,64400.0
2009-10-30 12:05:00,54.34,54.56,54.34,54.49,42400.0,32.6558,32.788,32.6558,32.746,42400.0
2009-10-30 12:10:00,54.49,54.56,54.4,54.41,15300.0,32.746,32.788,32.6919,32.6979,15300.0
2009-10-30 12:15:00,54.41,54.48,54.29,54.29,60400.0,32.6979,32.74,32.6258,32.6258,60400.0
2009-10-30 12:20:00,54.29,54.38,54.28,54.31,14800.0,32.6258,32.6799,32.6198,32.6378,14800.0
2009-10-30 12:25:00,54.31,54.31,53.97,54.04,93200.0,32.6378,32.6378,32.4335,32.4755,93200.0
2009-10-30 12:30:00,54.04,54.14,53.97,54.08,37500.0,32.4755,32.5356,32.4335,32.4996,37500.0
2009-10-30 12:35:00,54.07,54.22,54.05,54.12,30800.0,32.4936,32.5837,32.4815,32.5236,30800.0
2009-10-30 12:40:00,54.14,54.17,54.03,54.03,15600.0,32.5356,32.5537,32.4695,32.4695,15600.0
2009-10-30 12:45:00,54.04,54.09,53.7,53.81,68300.0,32.4755,32.5056,32.2712,32.3373,68300.0
2009-10-30 12:50:00,53.82,53.93,53.78,53.88,39600.0,32.3433,32.4094,32.3193,32.3794,39600.0
2009-10-30 12:55:00,53.89,54.0,53.64,53.68,67100.0,32.3854,32.4515,32.2352,32.2592,67100.0
2009-10-30 13:00:00,53.67,53.9,53.67,53.89,27200.0,32.2532,32.3914,32.2532,32.3854,27200.0
2009-10-30 13:05:00,53.9,53.95,53.82,53.84,32100.0,32.3914,32.4214,32.3433,32.3553,32100.0
2009-10-30 13:10:00,53.84,54.01,53.83,53.92,64300.0,32.3553,32.4575,32.3493,32.4034,64300.0
2009-10-30 13:15:00,53.92,54.0,53.86,53.89,41300.0,32.4034,32.4515,32.3674,32.3854,41300.0
2009-10-30 13:20:00,53.89,53.9,53.79,53.83,39600.0,32.3854,32.3914,32.3253,32.3493,39600.0
2009-10-30 13:25:00,53.82,53.87,53.81,53.86,41300.0,32.3433,32.3734,32.3373,32.3674,41300.0
2009-10-30 13:30:00,53.87,53.9,53.6,53.68,94500.0,32.3734,32.3914,32.2111,32.2592,94500.0
2009-10-30 13:35:00,53.67,53.85,53.65,53.8,38100.0,32.2532,32.3614,32.2412,32.3313,38100.0
2009-10-30 13:40:00,53.81,53.9,53.78,53.9,31200.0,32.3373,32.3914,32.3193,32.3914,31200.0
2009-10-30 13:45:00,53.87,53.87,53.78,53.8,75700.0,32.3734,32.3734,32.3193,32.3313,75700.0
2009-10-30 13:50:00,53.8,53.88,53.79,53.83,44400.0,32.3313,32.3794,32.3253,32.3493,44400.0
2009-10-30 13:55:00,53.83,53.93,53.81,53.82,40300.0,32.3493,32.4094,32.3373,32.3433,40300.0
2009-10-30 14:00:00,53.81,53.99,53.81,53.98,31300.0,32.3373,32.4455,32.3373,32.4395,31300.0
2009-10-30 14:05:00,53.98,54.19,53.94,54.07,54500.0,32.4395,32.5657,32.4154,32.4936,54500.0
2009-10-30 14:10:00,54.06,54.16,54.05,54.08,20100.0,32.4876,32.5477,32.4815,32.4996,20100.0
2009-10-30 14:15:00,54.09,54.11,53.94,54.06,41100.0,32.5056,32.5176,32.4154,32.4876,41100.0
2009-10-30 14:20:00,54.07,54.1,53.91,53.92,39900.0,32.4936,32.5116,32.3974,32.4034,39900.0
2009-10-30 14:25:00,53.92,53.99,53.85,53.98,48000.0,32.4034,32.4455,32.3614,32.4395,48000.0
2009-10-30 14:30:00,53.97,53.97,53.82,53.86,43800.0,32.4335,32.4335,32.3433,32.3674,43800.0
2009-10-30 14:35:00,53.85,53.9,53.72,53.9,52100.0,32.3614,32.3914,32.2832,32.3914,52100.0
2009-10-30 14:40:00,53.9,53.92,53.83,53.87,27900.0,32.3914,32.4034,32.3493,32.3734,27900.0
2009-10-30 14:45:00,53.87,53.96,53.81,53.81,32400.0,32.3734,32.4275,32.3373,32.3373,32400.0
2009-10-30 14:50:00,53.8,53.95,53.75,53.89,39300.0,32.3313,32.4214,32.3013,32.3854,39300.0
2009-10-30 14:55:00,53.88,53.98,53.85,53.97,30400.0,32.3794,32.4395,32.3614,32.4335,30400.0
2009-10-30 15:00:00,53.96,53.96,53.76,53.81,43200.0,32.4275,32.4275,32.3073,32.3373,43200.0
2009-10-30 15:05:00,53.81,53.83,53.64,53.75,66300.0,32.3373,32.3493,32.2352,32.3013,66300.0
2009-10-30 15:10:00,53.76,53.95,53.75,53.86,74500.0,32.3073,32.4214,32.3013,32.3674,74500.0
2009-10-30 15:15:00,53.85,53.9,53.79,53.8,49600.0,32.3614,32.3914,32.3253,32.3313,49600.0
2009-10-30 15:20:00,53.79,53.94,53.75,53.8,98900.0,32.3253,32.4154,32.3013,32.3313,98900.0
2009-10-30 15:25:00,53.8,53.84,53.68,53.72,146900.0,32.3313,32.3553,32.2592,32.2832,146900.0
2009-10-30 15:30:00,53.73,53.84,53.71,53.8,169000.0,32.2892,32.3553,32.2772,32.3313,169000.0
2009-10-30 15:35:00,53.82,53.83,53.74,53.79,143600.0,32.3433,32.3493,32.2952,32.3253,143600.0
2009-10-30 15:40:00,53.79,53.95,53.79,53.89,156500.0,32.3253,32.4214,32.3253,32.3854,156500.0
2009-10-30 15:45:00,53.89,53.97,53.79,53.89,135300.0,32.3854,32.4335,32.3253,32.3854,135300.0
2009-10-30 15:50:00,53.89,53.89,53.71,53.77,185300.0,32.3854,32.3854,32.2772,32.3133,185300.0
2009-10-30 15:55:00,53.76,53.8,53.63,53.63,298500.0,32.3073,32.3313,32.2291,32.2291,298500.0
2009-11-02 09:30:00,53.77,53.89,53.61,53.69,56100.0,32.3133,32.3854,32.2171,32.2652,56100.0
2009-11-02 09:35:00,53.69,53.75,53.61,53.62,66800.0,32.2652,32.3013,32.2171,32.2231,66800.0
2009-11-02 09:40:00,53.62,53.66,53.5,53.55,42500.0,32.2231,32.2472,32.151,32.1811,42500.0
2009-11-02 09:45:00,53.56,53.65,53.49,53.53,64600.0,32.1871,32.2412,32.145,32.169,64600.0
2009-11-02 09:50:00,53.53,53.66,53.35,53.57,94500.0,32.169,32.2472,32.0609,32.1931,94500.0
2009-11-02 09:55:00,53.55,53.66,53.37,53.44,52300.0,32.1811,32.2472,32.0729,32.115,52300.0
2009-11-02 10:00:00,53.48,53.97,53.48,53.95,105900.0,32.139,32.4335,32.139,32.4214,105900.0
2009-11-02 10:05:00,53.96,54.03,53.77,53.78,70200.0,32.4275,32.4695,32.3133,32.3193,70200.0
2009-11-02 10:10:00,53.78,53.93,53.76,53.85,60100.0,32.3193,32.4094,32.3073,32.3614,60100.0
2009-11-02 10:15:00,53.86,54.14,53.86,54.11,40600.0,32.3674,32.5356,32.3674,32.5176,40600.0
2009-11-02 10:20:00,54.13,54.15,53.9,53.9,55600.0,32.5296,32.5416,32.3914,32.3914,55600.0
2009-11-02 10:25:00,53.91,54.13,53.87,53.99,56000.0,32.3974,32.5296,32.3734,32.4455,56000.0
2009-11-02 10:30:00,53.97,54.05,53.84,53.96,37100.0,32.4335,32.4815,32.3553,32.4275,37100.0
2009-11-02 10:35:00,53.96,54.1,53.86,54.1,25300.0,32.4275,32.5116,32.3674,32.5116,25300.0
2009-11-02 10:40:00,54.09,54.11,53.9,53.9,37000.0,32.5056,32.5176,32.3914,32.3914,37000.0
2009-11-02 10:45:00,53.89,53.96,53.8,53.91,36500.0,32.3854,32.4275,32.3313,32.3974,36500.0
2009-11-02 10:50:00,53.89,54.01,53.81,53.91,23300.0,32.3854,32.4575,32.3373,32.3974,23300.0
2009-11-02 10:55:00,53.91,54.0,53.78,53.82,32900.0,32.3974,32.4515,32.3193,32.3433,32900.0
2009-11-02 11:00:00,53.81,53.81,53.7,53.78,55800.0,32.3373,32.3373,32.2712,32.3193,55800.0
2009-11-02 11:05:00,53.78,53.87,53.73,53.83,58500.0,32.3193,32.3734,32.2892,32.3493,58500.0
2009-11-02 11:10:00,53.83,53.99,53.71,53.97,44900.0,32.3493,32.4455,32.2772,32.4335,44900.0
2009-11-02 11:15:00,53.97,54.02,53.93,54.0,37100.0,32.4335,32.4635,32.4094,32.4515,37100.0
2009-11-02 11:20:00,54.0,54.13,53.98,54.13,49900.0,32.4515,32.5296,32.4395,32.5296,49900.0
2009-11-02 11:25:00,54.13,54.13,53.98,54.1,137900.0,32.5296,32.5296,32.4395,32.5116,137900.0
2009-11-02 11:30:00,54.12,54.13,54.05,54.13,23700.0,32.5236,32.5296,32.4815,32.5296,23700.0
2009-11-02 11:35:00,54.13,54.18,54.01,54.03,24200.0,32.5296,32.5597,32.4575,32.4695,24200.0
2009-11-02 11:40:00,54.04,54.08,54.0,54.06,24100.0,32.4755,32.4996,32.4515,32.4876,24100.0
2009-11-02 11:45:00,54.07,54.07,54.0,54.01,27000.0,32.4936,32.4936,32.4515,32.4575,27000.0
2009-11-02 11:50:00,54.01,54.03,53.97,54.0,20000.0,32.4575,32.4695,32.4335,32.4515,20000.0
2009-11-02 11:55:00,54.0,54.08,53.96,53.99,20100.0,32.4515,32.4996,32.4275,32.4455,20100.0
2009-11-02 12:00:00,53.95,53.97,53.88,53.88,13400.0,32.4214,32.4335,32.3794,32.3794,13400.0
2009-11-02 12:05:00,53.88,53.89,53.82,53.86,14200.0,32.3794,32.3854,32.3433,32.3674,14200.0
2009-11-02 12:10:00,53.87,53.88,53.82,53.86,17300.0,32.3734,32.3794,32.3433,32.3674,17300.0
2009-11-02 12:15:00,53.87,53.9,53.74,53.84,34800.0,32.3734,32.3914,32.2952,32.3553,34800.0
2009-11-02 12:20:00,53.85,53.88,53.81,53.88,17200.0,32.3614,32.3794,32.3373,32.3794,17200.0
2009-11-02 12:25:00,53.88,53.92,53.76,53.77,10400.0,32.3794,32.4034,32.3073,32.3133,10400.0
2009-11-02 12:30:00,53.76,53.84,53.66,53.7,46700.0,32.3073,32.3553,32.2472,32.2712,46700.0
2009-11-02 12:35:00,53.72,53.74,53.68,53.72,19700.0,32.2832,32.2952,32.2592,32.2832,19700.0
2009-11-02 12:40:00,53.72,53.75,53.57,53.62,40200.0,32.2832,32.3013,32.1931,32.2231,40200.0
2009-11-02 12:45:00,53.62,53.67,53.56,53.61,45600.0,32.2231,32.2532,32.1871,32.2171,45600.0
2009-11-02 12:50:00,53.6,53.62,53.3,53.4,111100.0,32.2111,32.2231,32.0308,32.0909,111100.0
2009-11-02 12:55:00,53.4,53.42,53.22,53.24,80300.0,32.0909,32.1029,31.9828,31.9948,80300.0
2009-11-02 13:00:00,53.24,53.36,53.18,53.36,92600.0,31.9948,32.0669,31.9587,32.0669,92600.0
2009-11-02 13:05:00,53.36,53.4,53.26,53.4,38800.0,32.0669,32.0909,32.0068,32.0909,38800.0
2009-11-02 13:10:00,53.41,53.48,53.38,53.39,31500.0,32.0969,32.139,32.0789,32.0849,31500.0
2009-11-02 13:15:00,53.39,53.52,53.34,53.48,36400.0,32.0849,32.163,32.0549,32.139,36400.0
2009-11-02 13:20:00,53.47,53.57,53.45,53.48,24300.0,32.133,32.1931,32.121,32.139,24300.0
2009-11-02 13:25:00,53.5,53.51,53.45,53.47,38600.0,32.151,32.157,32.121,32.133,38600.0
2009-11-02 13:30:00,53.46,53.46,53.33,53.4,32600.0,32.127,32.127,32.0489,32.0909,32600.0
2009-11-02 13:35:00,53.4,53.41,53.28,53.36,34200.0,32.0909,32.0969,32.0188,32.0669,34200.0
2009-11-02 13:40:00,53.36,53.46,53.35,53.43,35100.0,32.0669,32.127,32.0609,32.109,35100.0
2009-11-02 13:45:00,53.44,53.49,53.35,53.43,22100.0,32.115,32.145,32.0609,32.109,22100.0
2009-11-02 13:50:00,53.43,53.44,53.35,53.42,29800.0,32.109,32.115,32.0609,32.1029,29800.0
2009-11-02 13:55:00,53.42,53.47,53.35,53.37,24800.0,32.1029,32.133,32.0609,32.0729,24800.0
2009-11-02 14:00:00,53.37,53.41,53.31,53.31,28700.0,32.0729,32.0969,32.0368,32.0368,28700.0
2009-11-02 14:05:00,53.31,53.32,53.17,53.26,74900.0,32.0368,32.0428,31.9527,32.0068,74900.0
2009-11-02 14:10:00,53.27,53.49,53.26,53.45,31400.0,32.0128,32.145,32.0068,32.121,31400.0
2009-11-02 14:15:00,53.45,53.5,53.43,53.44,63100.0,32.121,32.151,32.109,32.115,63100.0
2009-11-02 14:20:00,53.44,53.7,53.44,53.7,43200.0,32.115,32.2712,32.115,32.2712,43200.0
2009-11-02 14:25:00,53.7,53.8,53.67,53.79,33500.0,32.2712,32.3313,32.2532,32.3253,33500.0
2009-11-02 14:30:00,53.8,53.8,53.69,53.79,40900.0,32.3313,32.3313,32.2652,32.3253,40900.0
2009-11-02 14:35:00,53.78,53.8,53.69,53.72,41300.0,32.3193,32.3313,32.2652,32.2832,41300.0
2009-11-02 14:40:00,53.72,53.85,53.71,53.74,53800.0,32.2832,32.3614,32.2772,32.2952,53800.0
2009-11-02 14:45:00,53.75,53.83,53.66,53.66,59200.0,32.3013,32.3493,32.2472,32.2472,59200.0
2009-11-02 14:50:00,53.66,53.74,53.64,53.71,33400.0,32.2472,32.2952,32.2352,32.2772,33400.0
2009-11-02 14:55:00,53.71,53.72,53.46,53.6,74900.0,32.2772,32.2832,32.127,32.2111,74900.0
2009-11-02 15:00:00,53.6,53.75,53.58,53.68,53600.0,32.2111,32.3013,32.1991,32.2592,53600.0
2009-11-02 15:05:00,53.69,53.75,53.6,53.63,51600.0,32.2652,32.3013,32.2111,32.2291,51600.0
2009-11-02 15:10:00,53.63,53.75,53.61,53.67,54300.0,32.2291,32.3013,32.2171,32.2532,54300.0
2009-11-02 15:15:00,53.67,53.72,53.58,53.6,60500.0,32.2532,32.2832,32.1991,32.2111,60500.0
2009-11-02 15:20:00,53.59,53.67,53.55,53.66,55100.0,32.2051,32.2532,32.1811,32.2472,55100.0
2009-11-02 15:25:00,53.65,53.74,53.56,53.72,57100.0,32.2412,32.2952,32.1871,32.2832,57100.0
2009-11-02 15:30:00,53.71,53.91,53.7,53.89,97500.0,32.2772,32.3974,32.2712,32.3854,97500.0
2009-11-02 15:35:00,53.88,53.96,53.87,53.94,88700.0,32.3794,32.4275,32.3734,32.4154,88700.0
2009-11-02 15:40:00,53.93,54.01,53.88,53.92,92200.0,32.4094,32.4575,32.3794,32.4034,92200.0
2009-11-02 15:45:00,53.92,53.93,53.84,53.91,99000.0,32.4034,32.4094,32.3553,32.3974,99000.0
2009-11-02 15:50:00,53.91,53.99,53.88,53.97,97900.0,32.3974,32.4455,32.3794,32.4335,97900.0
2009-11-02 15:55:00,53.96,54.07,53.95,53.95,178000.0,32.4275,32.4936,32.4214,32.4214,178000.0
2009-11-03 09:30:00,54.06,54.13,53.92,53.93,61400.0,32.4876,32.5296,32.4034,32.4094,61400.0
2009-11-03 09:35:00,53.95,54.19,53.92,54.14,74100.0,32.4214,32.5657,32.4034,32.5356,74100.0
2009-11-03 09:40:00,54.14,54.25,54.08,54.1,88800.0,32.5356,32.6017,32.4996,32.5116,88800.0
2009-11-03 09:45:00,54.11,54.27,54.0,54.06,75300.0,32.5176,32.6138,32.4515,32.4876,75300.0
2009-11-03 09:50:00,54.02,54.23,53.99,54.16,81100.0,32.4635,32.5897,32.4455,32.5477,81100.0
2009-11-03 09:55:00,54.13,54.31,54.11,54.11,58000.0,32.5296,32.6378,32.5176,32.5176,58000.0
2009-11-03 10:00:00,54.11,54.27,53.97,54.26,98700.0,32.5176,32.6138,32.4335,32.6077,98700.0
2009-11-03 10:05:00,54.29,54.29,54.11,54.13,56200.0,32.6258,32.6258,32.5176,32.5296,56200.0
2009-11-03 10:10:00,54.11,54.12,53.92,54.03,66500.0,32.5176,32.5236,32.4034,32.4695,66500.0
2009-11-03 10:15:00,54.03,54.16,54.03,54.11,101500.0,32.4695,32.5477,32.4695,32.5176,101500.0
2009-11-03 10:20:00,54.11,54.22,54.05,54.22,90500.0,32.5176,32.5837,32.4815,32.5837,90500.0
2009-11-03 10:25:00,54.2,54.27,54.04,54.06,64700.0,32.5717,32.6138,32.4755,32.4876,64700.0
2009-11-03 10:30:00,54.05,54.16,54.02,54.15,64100.0,32.4815,32.5477,32.4635,32.5416,64100.0
2009-11-03 10:35:00,54.18,54.19,54.08,54.16,86400.0,32.5597,32.5657,32.4996,32.5477,86400.0
2009-11-03 10:40:00,54.16,54.25,54.15,54.23,54400.0,32.5477,32.6017,32.5416,32.5897,54400.0
2009-11-03 10:45:00,54.25,54.32,54.23,54.3,43000.0,32.6017,32.6438,32.5897,32.6318,43000.0
2009-11-03 10:50:00,54.31,54.36,54.28,54.28,56800.0,32.6378,32.6678,32.6198,32.6198,56800.0
2009-11-03 10:55:00,54.29,54.4,54.26,54.36,61200.0,32.6258,32.6919,32.6077,32.6678,61200.0
2009-11-03 11:00:00,54.36,54.49,54.36,54.48,44700.0,32.6678,32.746,32.6678,32.74,44700.0
2009-11-03 11:05:00,54.48,54.53,54.41,54.43,96000.0,32.74,32.77,32.6979,32.7099,96000.0
2009-11-03 11:10:00,54.41,54.44,54.32,54.41,56200.0,32.6979,32.7159,32.6438,32.6979,56200.0
2009-11-03 11:15:00,54.41,54.43,54.3,54.4,71400.0,32.6979,32.7099,32.6318,32.6919,71400.0
2009-11-03 11:20:00,54.4,54.48,54.38,54.48,32300.0,32.6919,32.74,32.6799,32.74,32300.0
2009-11-03 11:25:00,54.47,54.47,54.32,54.4,67700.0,32.7339,32.7339,32.6438,32.6919,67700.0
2009-11-03 11:30:00,54.41,54.44,54.37,54.39,30000.0,32.6979,32.7159,32.6739,32.6859,30000.0
2009-11-03 11:35:00,54.38,54.4,54.22,54.27,54600.0,32.6799,32.6919,32.5837,32.6138,54600.0
2009-11-03 11:40:00,54.26,54.27,54.19,54.2,33000.0,32.6077,32.6138,32.5657,32.5717,33000.0
2009-11-03 11:45:00,54.2,54.28,54.17,54.24,18400.0,32.5717,32.6198,32.5537,32.5957,18400.0
2009-11-03 11:50:00,54.23,54.26,54.16,54.18,38900.0,32.5897,32.6077,32.5477,32.5597,38900.0
2009-11-03 11:55:00,54.18,54.2,54.09,54.1,43800.0,32.5597,32.5717,32.5056,32.5116,43800.0
2009-11-03 12:00:00,54.11,54.24,54.11,54.19,76300.0,32.5176,32.5957,32.5176,32.5657,76300.0
2009-11-03 12:05:00,54.18,54.19,54.11,54.16,36200.0,32.5597,32.5657,32.5176,32.5477,36200.0
2009-11-03 12:10:00,54.16,54.17,54.13,54.17,28000.0,32.5477,32.5537,32.5296,32.5537,28000.0
2009-11-03 12:15:00,54.17,54.19,54.1,54.1,36300.0,32.5537,32.5657,32.5116,32.5116,36300.0
2009-11-03 12:20:00,54.1,54.2,54.06,54.15,22000.0,32.5116,32.5717,32.4876,32.5416,22000.0
2009-11-03 12:25:00,54.16,54.24,54.16,54.21,20200.0,32.5477,32.5957,32.5477,32.5777,20200.0
2009-11-03 12:30:00,54.21,54.34,54.19,54.29,11600.0,32.5777,32.6558,32.5657,32.6258,11600.0
2009-11-03 12:35:00,54.29,54.56,54.28,54.48,39400.0,32.6258,32.788,32.6198,32.74,39400.0
2009-11-03 12:40:00,54.49,54.52,54.38,54.4,30100.0,32.746,32.764,32.6799,32.6919,30100.0
2009-11-03 12:45:00,54.41,54.42,54.32,54.37,40200.0,32.6979,32.7039,32.6438,32.6739,40200.0
2009-11-03 12:50:00,54.37,54.41,54.26,54.26,33000.0,32.6739,32.6979,32.6077,32.6077,33000.0
2009-11-03 12:55:00,54.26,54.32,54.2,54.21,24100.0,32.6077,32.6438,32.5717,32.5777,24100.0
2009-11-03 13:00:00,54.21,54.26,54.17,54.25,25700.0,32.5777,32.6077,32.5537,32.6017,25700.0
2009-11-03 13:05:00,54.25,54.33,54.22,54.26,36200.0,32.6017,32.6498,32.5837,32.6077,36200.0
2009-11-03 13:10:00,54.25,54.29,54.19,54.29,20600.0,32.6017,32.6258,32.5657,32.6258,20600.0
2009-11-03 13:15:00,54.28,54.31,54.23,54.3,40700.0,32.6198,32.6378,32.5897,32.6318,40700.0
2009-11-03 13:20:00,54.29,54.29,54.18,54.18,30600.0,32.6258,32.6258,32.5597,32.5597,30600.0
2009-11-03 13:25:00,54.2,54.24,54.14,54.19,25800.0,32.5717,32.5957,32.5356,32.5657,25800.0
2009-11-03 13:30:00,54.19,54.3,54.18,54.24,36400.0,32.5657,32.6318,32.5597,32.5957,36400.0
2009-11-03 13:35:00,54.24,54.27,54.17,54.2,31400.0,32.5957,32.6138,32.5537,32.5717,31400.0
2009-11-03 13:40:00,54.2,54.21,54.14,54.16,24900.0,32.5717,32.5777,32.5356,32.5477,24900.0
2009-11-03 13:45:00,54.15,54.16,54.06,54.12,18500.0,32.5416,32.5477,32.4876,32.5236,18500.0
2009-11-03 13:50:00,54.12,54.12,54.05,54.05,31400.0,32.5236,32.5236,32.4815,32.4815,31400.0
2009-11-03 13:55:00,54.06,54.16,54.05,54.16,39900.0,32.4876,32.5477,32.4815,32.5477,39900.0
2009-11-03 14:00:00,54.16,54.24,54.16,54.19,57500.0,32.5477,32.5957,32.5477,32.5657,57500.0
2009-11-03 14:05:00,54.19,54.26,54.19,54.26,38000.0,32.5657,32.6077,32.5657,32.6077,38000.0
2009-11-03 14:10:00,54.25,54.34,54.25,54.28,35400.0,32.6017,32.6558,32.6017,32.6198,35400.0
2009-11-03 14:15:00,54.29,54.32,54.25,54.25,24800.0,32.6258,32.6438,32.6017,32.6017,24800.0
2009-11-03 14:20:00,54.25,54.27,54.17,54.17,25100.0,32.6017,32.6138,32.5537,32.5537,25100.0
2009-11-03 14:25:00,54.17,54.26,54.16,54.17,32300.0,32.5537,32.6077,32.5477,32.5537,32300.0
2009-11-03 14:30:00,54.17,54.23,54.08,54.09,57700.0,32.5537,32.5897,32.4996,32.5056,57700.0
2009-11-03 14:35:00,54.1,54.11,54.0,54.04,33200.0,32.5116,32.5176,32.4515,32.4755,33200.0
2009-11-03 14:40:00,54.03,54.08,54.0,54.06,21800.0,32.4695,32.4996,32.4515,32.4876,21800.0
2009-11-03 14:45:00,54.06,54.07,53.98,54.04,37500.0,32.4876,32.4936,32.4395,32.4755,37500.0
2009-11-03 14:50:00,54.04,54.05,53.94,53.94,41000.0,32.4755,32.4815,32.4154,32.4154,41000.0
2009-11-03 14:55:00,53.95,53.97,53.87,53.89,75800.0,32.4214,32.4335,32.3734,32.3854,75800.0
2009-11-03 15:00:00,53.88,54.24,53.86,53.91,64000.0,32.3794,32.5957,32.3674,32.3974,64000.0
2009-11-03 15:05:00,53.9,53.98,53.89,53.94,49700.0,32.3914,32.4395,32.3854,32.4154,49700.0
2009-11-03 15:10:00,53.95,53.99,53.89,53.91,43800.0,32.4214,32.4455,32.3854,32.3974,43800.0
2009-11-03 15:15:00,53.91,54.0,53.91,53.99,33200.0,32.3974,32.4515,32.3974,32.4455,33200.0
2009-11-03 15:20:00,53.99,54.03,53.95,54.01,55200.0,32.4455,32.4695,32.4214,32.4575,55200.0
2009-11-03 15:25:00,53.99,54.05,53.97,54.03,21400.0,32.4455,32.4815,32.4335,32.4695,21400.0
2009-11-03 15:30:00,54.04,54.21,54.03,54.19,63200.0,32.4755,32.5777,32.4695,32.5657,63200.0
2009-11-03 15:35:00,54.19,54.19,54.13,54.17,34100.0,32.5657,32.5657,32.5296,32.5537,34100.0
2009-11-03 15:40:00,54.18,54.2,54.06,54.1,86700.0,32.5597,32.5717,32.4876,32.5116,86700.0
2009-11-03 15:45:00,54.1,54.18,54.1,54.15,64500.0,32.5116,32.5597,32.5116,32.5416,64500.0
2009-11-03 15:50:00,54.14,54.19,54.1,54.18,70200.0,32.5356,32.5657,32.5116,32.5597,70200.0
2009-11-03 15:55:00,54.19,54.23,54.12,54.2,193900.0,32.5657,32.5897,32.5236,32.5717,193900.0
2009-11-04 09:30:00,54.65,55.02,54.55,54.69,160800.0,32.8421,33.0645,32.782,32.8662,160800.0
2009-11-04 09:35:00,54.69,54.69,54.25,54.34,68000.0,32.8662,32.8662,32.6017,32.6558,68000.0
2009-11-04 09:40:00,54.32,54.34,54.17,54.24,52000.0,32.6438,32.6558,32.5537,32.5957,52000.0
2009-11-04 09:45:00,54.23,54.32,54.17,54.22,52500.0,32.5897,32.6438,32.5537,32.5837,52500.0
2009-11-04 09:50:00,54.19,54.25,54.05,54.07,81700.0,32.5657,32.6017,32.4815,32.4936,81700.0
2009-11-04 09:55:00,54.07,54.28,54.07,54.22,34000.0,32.4936,32.6198,32.4936,32.5837,34000.0
2009-11-04 10:00:00,54.22,54.38,54.07,54.25,71900.0,32.5837,32.6799,32.4936,32.6017,71900.0
2009-11-04 10:05:00,54.23,54.32,54.2,54.3,38900.0,32.5897,32.6438,32.5717,32.6318,38900.0
2009-11-04 10:10:00,54.32,54.47,54.31,54.4,36900.0,32.6438,32.7339,32.6378,32.6919,36900.0
2009-11-04 10:15:00,54.42,54.56,54.39,54.54,69900.0,32.7039,32.788,32.6859,32.776,69900.0
2009-11-04 10:20:00,54.55,54.61,54.38,54.38,53800.0,32.782,32.8181,32.6799,32.6799,53800.0
2009-11-04 10:25:00,54.38,54.53,54.38,54.52,22700.0,32.6799,32.77,32.6799,32.764,22700.0
2009-11-04 10:30:00,54.54,54.64,54.53,54.53,28400.0,32.776,32.8361,32.77,32.77,28400.0
2009-11-04 10:35:00,54.52,54.52,54.38,54.42,25900.0,32.764,32.764,32.6799,32.7039,25900.0
2009-11-04 10:40:00,54.4,54.43,54.35,54.37,21000.0,32.6919,32.7099,32.6618,32.6739,21000.0
2009-11-04 10:45:00,54.36,54.46,54.35,54.45,13800.0,32.6678,32.7279,32.6618,32.7219,13800.0
2009-11-04 10:50:00,54.47,54.53,54.47,54.52,14800.0,32.7339,32.77,32.7339,32.764,14800.0
2009-11-04 10:55:00,54.53,54.54,54.49,54.49,20200.0,32.77,32.776,32.746,32.746,20200.0
2009-11-04 11:00:00,54.49,54.49,54.33,54.39,34100.0,32.746,32.746,32.6498,32.6859,34100.0
2009-11-04 11:05:00,54.38,54.41,54.3,54.32,16700.0,32.6799,32.6979,32.6318,32.6438,16700.0
2009-11-04 11:10:00,54.33,54.4,54.31,54.37,16300.0,32.6498,32.6919,32.6378,32.6739,16300.0
2009-11-04 11:15:00,54.36,54.39,54.28,54.28,38400.0,32.6678,32.6859,32.6198,32.6198,38400.0
2009-11-04 11:20:00,54.29,54.36,54.29,54.31,32300.0,32.6258,32.6678,32.6258,32.6378,32300.0
2009-11-04 11:25:00,54.32,54.4,54.3,54.34,26900.0,32.6438,32.6919,32.6318,32.6558,26900.0
2009-11-04 11:30:00,54.34,54.34,54.18,54.18,91500.0,32.6558,32.6558,32.5597,32.5597,91500.0
2009-11-04 11:35:00,54.18,54.25,54.17,54.23,23000.0,32.5597,32.6017,32.5537,32.5897,23000.0
2009-11-04 11:40:00,54.22,54.24,54.17,54.22,14700.0,32.5837,32.5957,32.5537,32.5837,14700.0
2009-11-04 11:45:00,54.22,54.28,54.22,54.27,17300.0,32.5837,32.6198,32.5837,32.6138,17300.0
2009-11-04 11:50:00,54.27,54.32,54.26,54.3,10700.0,32.6138,32.6438,32.6077,32.6318,10700.0
2009-11-04 11:55:00,54.31,54.32,54.28,54.29,8100.0,32.6378,32.6438,32.6198,32.6258,8100.0
2009-11-04 12:00:00,54.3,54.31,54.24,54.27,15400.0,32.6318,32.6378,32.5957,32.6138,15400.0
2009-11-04 12:05:00,54.27,54.28,54.18,54.2,16700.0,32.6138,32.6198,32.5597,32.5717,16700.0
2009-11-04 12:10:00,54.21,54.21,54.1,54.12,32800.0,32.5777,32.5777,32.5116,32.5236,32800.0
2009-11-04 12:15:00,54.12,54.15,54.1,54.14,24400.0,32.5236,32.5416,32.5116,32.5356,24400.0
2009-11-04 12:20:00,54.12,54.23,54.12,54.22,16300.0,32.5236,32.5897,32.5236,32.5837,16300.0
2009-11-04 12:25:00,54.24,54.27,54.19,54.22,12600.0,32.5957,32.6138,32.5657,32.5837,12600.0
2009-11-04 12:30:00,54.22,54.24,54.18,54.18,18100.0,32.5837,32.5957,32.5597,32.5597,18100.0
2009-11-04 12:35:00,54.18,54.18,54.13,54.13,19700.0,32.5597,32.5597,32.5296,32.5296,19700.0
2009-11-04 12:40:00,54.13,54.14,54.1,54.13,17400.0,32.5296,32.5356,32.5116,32.5296,17400.0
2009-11-04 12:45:00,54.14,54.14,54.05,54.05,21800.0,32.5356,32.5356,32.4815,32.4815,21800.0
2009-11-04 12:50:00,54.06,54.08,54.04,54.05,15200.0,32.4876,32.4996,32.4755,32.4815,15200.0
2009-11-04 12:55:00,54.05,54.05,53.99,54.01,28500.0,32.4815,32.4815,32.4455,32.4575,28500.0
2009-11-04 13:00:00,54.02,54.03,53.99,54.02,15300.0,32.4635,32.4695,32.4455,32.4635,15300.0
2009-11-04 13:05:00,54.02,54.03,53.98,54.01,38700.0,32.4635,32.4695,32.4395,32.4575,38700.0
2009-11-04 13:10:00,54.02,54.1,54.01,54.04,20300.0,32.4635,32.5116,32.4575,32.4755,20300.0
2009-11-04 13:15:00,54.03,54.05,54.01,54.05,8300.0,32.4695,32.4815,32.4575,32.4815,8300.0
2009-11-04 13:20:00,54.04,54.05,54.0,54.03,16100.0,32.4755,32.4815,32.4515,32.4695,16100.0
2009-11-04 13:25:00,54.03,54.04,53.98,54.04,13700.0,32.4695,32.4755,32.4395,32.4755,13700.0
2009-11-04 13:30:00,54.03,54.05,54.0,54.0,25100.0,32.4695,32.4815,32.4515,32.4515,25100.0
2009-11-04 13:35:00,54.01,54.02,53.97,54.0,15300.0,32.4575,32.4635,32.4335,32.4515,15300.0
2009-11-04 13:40:00,54.0,54.06,53.99,54.0,35200.0,32.4515,32.4876,32.4455,32.4515,35200.0
2009-11-04 13:45:00,54.01,54.02,53.99,54.02,20000.0,32.4575,32.4635,32.4455,32.4635,20000.0
2009-11-04 13:50:00,54.01,54.03,54.0,54.03,33400.0,32.4575,32.4695,32.4515,32.4695,33400.0
2009-11-04 13:55:00,54.03,54.06,53.97,54.01,43200.0,32.4695,32.4876,32.4335,32.4575,43200.0
2009-11-04 14:00:00,54.02,54.05,53.99,54.01,38100.0,32.4635,32.4815,32.4455,32.4575,38100.0
2009-11-04 14:05:00,54.02,54.03,53.97,54.0,25200.0,32.4635,32.4695,32.4335,32.4515,25200.0
2009-11-04 14:10:00,54.01,54.05,53.98,53.98,17800.0,32.4575,32.4815,32.4395,32.4395,17800.0
2009-11-04 14:15:00,53.98,54.1,53.62,53.67,53600.0,32.4395,32.5116,32.2231,32.2532,53600.0
2009-11-04 14:20:00,53.68,54.04,53.68,53.96,54600.0,32.2592,32.4755,32.2592,32.4275,54600.0
2009-11-04 14:25:00,53.95,53.95,53.63,53.7,70700.0,32.4214,32.4214,32.2291,32.2712,70700.0
2009-11-04 14:30:00,53.69,53.96,53.65,53.9,102200.0,32.2652,32.4275,32.2412,32.3914,102200.0
2009-11-04 14:35:00,53.91,54.07,53.89,54.06,123500.0,32.3974,32.4936,32.3854,32.4876,123500.0
2009-11-04 14:40:00,54.05,54.2,54.01,54.11,150800.0,32.4815,32.5717,32.4575,32.5176,150800.0
2009-11-04 14:45:00,54.11,54.18,54.07,54.15,60100.0,32.5176,32.5597,32.4936,32.5416,60100.0
2009-11-04 14:50:00,54.16,54.24,54.15,54.2,28500.0,32.5477,32.5957,32.5416,32.5717,28500.0
2009-11-04 14:55:00,54.18,54.2,54.09,54.16,50100.0,32.5597,32.5717,32.5056,32.5477,50100.0
2009-11-04 15:00:00,54.16,54.17,54.05,54.08,44600.0,32.5477,32.5537,32.4815,32.4996,44600.0
2009-11-04 15:05:00,54.08,54.18,54.08,54.15,46300.0,32.4996,32.5597,32.4996,32.5416,46300.0
2009-11-04 15:10:00,54.14,54.26,54.03,54.12,78300.0,32.5356,32.6077,32.4695,32.5236,78300.0
2009-11-04 15:15:00,54.11,54.17,54.06,54.13,45400.0,32.5176,32.5537,32.4876,32.5296,45400.0
2009-11-04 15:20:00,54.13,54.16,54.06,54.1,34000.0,32.5296,32.5477,32.4876,32.5116,34000.0
2009-11-04 15:25:00,54.11,54.11,53.91,53.93,154700.0,32.5176,32.5176,32.3974,32.4094,154700.0
2009-11-04 15:30:00,53.94,53.96,53.71,53.8,78600.0,32.4154,32.4275,32.2772,32.3313,78600.0
2009-11-04 15:35:00,53.81,53.87,53.62,53.64,106400.0,32.3373,32.3734,32.2231,32.2352,106400.0
2009-11-04 15:40:00,53.65,53.69,53.56,53.64,141000.0,32.2412,32.2652,32.1871,32.2352,141000.0
2009-11-04 15:45:00,53.64,53.67,53.53,53.55,152600.0,32.2352,32.2532,32.169,32.1811,152600.0
2009-11-04 15:50:00,53.56,53.6,53.5,53.58,181900.0,32.1871,32.2111,32.151,32.1991,181900.0
2009-11-04 15:55:00,53.59,53.6,53.47,53.5,290900.0,32.2051,32.2111,32.133,32.151,290900.0
2009-11-05 09:30:00,53.65,54.17,53.64,54.09,81400.0,32.2412,32.5537,32.2352,32.5056,81400.0
2009-11-05 09:35:00,54.1,54.1,53.78,53.87,49100.0,32.5116,32.5116,32.3193,32.3734,49100.0
2009-11-05 09:40:00,53.9,54.03,53.88,53.97,43200.0,32.3914,32.4695,32.3794,32.4335,43200.0
2009-11-05 09:45:00,53.97,54.2,53.97,54.17,63100.0,32.4335,32.5717,32.4335,32.5537,63100.0
2009-11-05 09:50:00,54.18,54.41,54.18,54.4,36300.0,32.5597,32.6979,32.5597,32.6919,36300.0
2009-11-05 09:55:00,54.41,54.45,54.35,54.42,31300.0,32.6979,32.7219,32.6618,32.7039,31300.0
2009-11-05 10:00:00,54.43,54.54,54.42,54.47,42000.0,32.7099,32.776,32.7039,32.7339,42000.0
2009-11-05 10:05:00,54.48,54.49,54.31,54.35,50500.0,32.74,32.746,32.6378,32.6618,50500.0
2009-11-05 10:10:00,54.35,54.39,54.26,54.31,38500.0,32.6618,32.6859,32.6077,32.6378,38500.0
2009-11-05 10:15:00,54.31,54.33,54.25,54.27,28700.0,32.6378,32.6498,32.6017,32.6138,28700.0
2009-11-05 10:20:00,54.27,54.3,54.2,54.24,51800.0,32.6138,32.6318,32.5717,32.5957,51800.0
2009-11-05 10:25:00,54.23,54.26,54.19,54.19,36500.0,32.5897,32.6077,32.5657,32.5657,36500.0
2009-11-05 10:30:00,54.2,54.23,54.09,54.13,49700.0,32.5717,32.5897,32.5056,32.5296,49700.0
2009-11-05 10:35:00,54.15,54.46,54.14,54.45,40800.0,32.5416,32.7279,32.5356,32.7219,40800.0
2009-11-05 10:40:00,54.45,54.46,54.38,54.45,27800.0,32.7219,32.7279,32.6799,32.7219,27800.0
2009-11-05 10:45:00,54.43,54.45,54.4,54.43,47600.0,32.7099,32.7219,32.6919,32.7099,47600.0
2009-11-05 10:50:00,54.43,54.5,54.41,54.44,34200.0,32.7099,32.752,32.6979,32.7159,34200.0
2009-11-05 10:55:00,54.43,54.48,54.38,54.4,84700.0,32.7099,32.74,32.6799,32.6919,84700.0
2009-11-05 11:00:00,54.41,54.49,54.41,54.46,18900.0,32.6979,32.746,32.6979,32.7279,18900.0
2009-11-05 11:05:00,54.47,54.49,54.42,54.47,27300.0,32.7339,32.746,32.7039,32.7339,27300.0
2009-11-05 11:10:00,54.47,54.47,54.38,54.47,31900.0,32.7339,32.7339,32.6799,32.7339,31900.0
2009-11-05 11:15:00,54.47,54.49,54.34,54.37,31500.0,32.7339,32.746,32.6558,32.6739,31500.0
2009-11-05 11:20:00,54.37,54.39,54.32,54.39,22000.0,32.6739,32.6859,32.6438,32.6859,22000.0
2009-11-05 11:25:00,54.39,54.39,54.34,54.39,14700.0,32.6859,32.6859,32.6558,32.6859,14700.0
2009-11-05 11:30:00,54.38,54.44,54.36,54.39,15000.0,32.6799,32.7159,32.6678,32.6859,15000.0
2009-11-05 11:35:00,54.39,54.41,54.31,54.32,21000.0,32.6859,32.6979,32.6378,32.6438,21000.0
2009-11-05 11:40:00,54.33,54.39,54.31,54.37,14100.0,32.6498,32.6859,32.6378,32.6739,14100.0
2009-11-05 11:45:00,54.36,54.36,54.23,54.28,24800.0,32.6678,32.6678,32.5897,32.6198,24800.0
2009-11-05 11:50:00,54.3,54.32,54.17,54.18,30000.0,32.6318,32.6438,32.5537,32.5597,30000.0
2009-11-05 11:55:00,54.18,54.19,54.13,54.15,26000.0,32.5597,32.5657,32.5296,32.5416,26000.0
2009-11-05 12:00:00,54.15,54.21,54.13,54.18,16800.0,32.5416,32.5777,32.5296,32.5597,16800.0
2009-11-05 12:05:00,54.18,54.21,54.15,54.17,32000.0,32.5597,32.5777,32.5416,32.5537,32000.0
2009-11-05 12:10:00,54.17,54.21,54.14,54.19,23500.0,32.5537,32.5777,32.5356,32.5657,23500.0
2009-11-05 12:15:00,54.19,54.26,54.17,54.24,14400.0,32.5657,32.6077,32.5537,32.5957,14400.0
2009-11-05 12:20:00,54.24,54.26,54.22,54.25,8900.0,32.5957,32.6077,32.5837,32.6017,8900.0
2009-11-05 12:25:00,54.26,54.27,54.18,54.24,22200.0,32.6077,32.6138,32.5597,32.5957,22200.0
2009-11-05 12:30:00,54.23,54.34,54.19,54.33,26900.0,32.5897,32.6558,32.5657,32.6498,26900.0
2009-11-05 12:35:00,54.33,54.35,54.33,54.34,8200.0,32.6498,32.6618,32.6498,32.6558,8200.0
2009-11-05 12:40:00,54.33,54.36,54.31,54.35,12100.0,32.6498,32.6678,32.6378,32.6618,12100.0
2009-11-05 12:45:00,54.36,54.4,54.35,54.39,13800.0,32.6678,32.6919,32.6618,32.6859,13800.0
2009-11-05 12:50:00,54.39,54.4,54.32,54.33,18300.0,32.6859,32.6919,32.6438,32.6498,18300.0
2009-11-05 12:55:00,54.33,54.42,54.32,54.41,17100.0,32.6498,32.7039,32.6438,32.6979,17100.0
2009-11-05 13:00:00,54.41,54.45,54.38,54.41,27600.0,32.6979,32.7219,32.6799,32.6979,27600.0
2009-11-05 13:05:00,54.4,54.42,54.31,54.31,14300.0,32.6919,32.7039,32.6378,32.6378,14300.0
2009-11-05 13:10:00,54.32,54.38,54.28,54.38,14900.0,32.6438,32.6799,32.6198,32.6799,14900.0
2009-11-05 13:15:00,54.36,54.37,54.31,54.36,10600.0,32.6678,32.6739,32.6378,32.6678,10600.0
2009-11-05 13:20:00,54.36,54.38,54.29,54.32,16700.0,32.6678,32.6799,32.6258,32.6438,16700.0
2009-11-05 13:25:00,54.32,54.33,54.28,54.31,6700.0,32.6438,32.6498,32.6198,32.6378,6700.0
2009-11-05 13:30:00,54.3,54.35,54.29,54.33,11200.0,32.6318,32.6618,32.6258,32.6498,11200.0
2009-11-05 13:35:00,54.32,54.33,54.26,54.29,19700.0,32.6438,32.6498,32.6077,32.6258,19700.0
2009-11-05 13:40:00,54.29,54.37,54.27,54.37,19600.0,32.6258,32.6739,32.6138,32.6739,19600.0
2009-11-05 13:45:00,54.36,54.45,54.36,54.44,21700.0,32.6678,32.7219,32.6678,32.7159,21700.0
2009-11-05 13:50:00,54.42,54.42,54.33,54.34,17100.0,32.7039,32.7039,32.6498,32.6558,17100.0
2009-11-05 13:55:00,54.35,54.37,54.29,54.29,17400.0,32.6618,32.6739,32.6258,32.6258,17400.0
2009-11-05 14:00:00,54.29,54.32,54.26,54.31,21600.0,32.6258,32.6438,32.6077,32.6378,21600.0
2009-11-05 14:05:00,54.3,54.31,54.15,54.18,36800.0,32.6318,32.6378,32.5416,32.5597,36800.0
2009-11-05 14:10:00,54.18,54.25,54.17,54.22,13400.0,32.5597,32.6017,32.5537,32.5837,13400.0
2009-11-05 14:15:00,54.23,54.27,54.2,54.22,14100.0,32.5897,32.6138,32.5717,32.5837,14100.0
2009-11-05 14:20:00,54.21,54.29,54.21,54.21,24200.0,32.5777,32.6258,32.5777,32.5777,24200.0
2009-11-05 14:25:00,54.22,54.3,54.21,54.24,38300.0,32.5837,32.6318,32.5777,32.5957,38300.0
2009-11-05 14:30:00,54.26,54.29,54.25,54.28,13800.0,32.6077,32.6258,32.6017,32.6198,13800.0
2009-11-05 14:35:00,54.27,54.32,54.27,54.27,14800.0,32.6138,32.6438,32.6138,32.6138,14800.0
2009-11-05 14:40:00,54.28,54.34,54.28,54.28,22900.0,32.6198,32.6558,32.6198,32.6198,22900.0
2009-11-05 14:45:00,54.29,54.39,54.29,54.37,32100.0,32.6258,32.6859,32.6258,32.6739,32100.0
2009-11-05 14:50:00,54.37,54.44,54.36,54.43,46500.0,32.6739,32.7159,32.6678,32.7099,46500.0
2009-11-05 14:55:00,54.43,54.49,54.43,54.48,48900.0,32.7099,32.746,32.7099,32.74,48900.0
2009-11-05 15:00:00,54.47,54.53,54.45,54.45,32100.0,32.7339,32.77,32.7219,32.7219,32100.0
2009-11-05 15:05:00,54.45,54.53,54.44,54.51,24400.0,32.7219,32.77,32.7159,32.758,24400.0
2009-11-05 15:10:00,54.5,54.53,54.49,54.52,31000.0,32.752,32.77,32.746,32.764,31000.0
2009-11-05 15:15:00,54.51,54.55,54.48,54.53,45100.0,32.758,32.782,32.74,32.77,45100.0
2009-11-05 15:20:00,54.55,54.55,54.42,54.45,38100.0,32.782,32.782,32.7039,32.7219,38100.0
2009-11-05 15:25:00,54.45,54.46,54.42,54.44,32600.0,32.7219,32.7279,32.7039,32.7159,32600.0
2009-11-05 15:30:00,54.43,54.43,54.34,54.37,46300.0,32.7099,32.7099,32.6558,32.6739,46300.0
2009-11-05 15:35:00,54.38,54.39,54.34,54.37,51100.0,32.6799,32.6859,32.6558,32.6739,51100.0
2009-11-05 15:40:00,54.37,54.39,54.32,54.33,68800.0,32.6739,32.6859,32.6438,32.6498,68800.0
2009-11-05 15:45:00,54.32,54.33,54.29,54.3,69700.0,32.6438,32.6498,32.6258,32.6318,69700.0
2009-11-05 15:50:00,54.3,54.44,54.3,54.41,91300.0,32.6318,32.7159,32.6318,32.6979,91300.0
2009-11-05 15:55:00,54.4,54.48,54.39,54.46,149700.0,32.6919,32.74,32.6859,32.7279,149700.0
2009-11-06 09:30:00,54.39,54.43,54.08,54.25,51900.0,32.6859,32.7099,32.4996,32.6017,51900.0
2009-11-06 09:35:00,54.3,54.59,54.3,54.47,47600.0,32.6318,32.8061,32.6318,32.7339,47600.0
2009-11-06 09:40:00,54.47,54.75,54.44,54.52,58800.0,32.7339,32.9022,32.7159,32.764,58800.0
2009-11-06 09:45:00,54.53,54.71,54.52,54.61,34600.0,32.77,32.8782,32.764,32.8181,34600.0
2009-11-06 09:50:00,54.61,54.72,54.48,54.55,80400.0,32.8181,32.8842,32.74,32.782,80400.0
2009-11-06 09:55:00,54.59,54.65,54.55,54.59,33500.0,32.8061,32.8421,32.782,32.8061,33500.0
2009-11-06 10:00:00,54.61,54.69,54.56,54.64,57700.0,32.8181,32.8662,32.788,32.8361,57700.0
2009-11-06 10:05:00,54.64,54.76,54.63,54.73,54900.0,32.8361,32.9082,32.8301,32.8902,54900.0
2009-11-06 10:10:00,54.73,54.73,54.51,54.53,28700.0,32.8902,32.8902,32.758,32.77,28700.0
2009-11-06 10:15:00,54.52,54.52,54.43,54.46,48600.0,32.764,32.764,32.7099,32.7279,48600.0
2009-11-06 10:20:00,54.44,54.54,54.41,54.45,29100.0,32.7159,32.776,32.6979,32.7219,29100.0
2009-11-06 10:25:00,54.45,54.46,54.23,54.25,37700.0,32.7219,32.7279,32.5897,32.6017,37700.0
2009-11-06 10:30:00,54.26,54.27,54.15,54.27,46300.0,32.6077,32.6138,32.5416,32.6138,46300.0
2009-11-06 10:35:00,54.29,54.29,54.15,54.26,57300.0,32.6258,32.6258,32.5416,32.6077,57300.0
2009-11-06 10:40:00,54.26,54.27,54.1,54.14,67800.0,32.6077,32.6138,32.5116,32.5356,67800.0
2009-11-06 10:45:00,54.12,54.28,54.05,54.22,33800.0,32.5236,32.6198,32.4815,32.5837,33800.0
2009-11-06 10:50:00,54.22,54.41,54.19,54.39,37200.0,32.5837,32.6979,32.5657,32.6859,37200.0
2009-11-06 10:55:00,54.38,54.41,54.34,54.37,23100.0,32.6799,32.6979,32.6558,32.6739,23100.0
2009-11-06 11:00:00,54.36,54.38,54.32,54.35,14600.0,32.6678,32.6799,32.6438,32.6618,14600.0
2009-11-06 11:05:00,54.35,54.45,54.29,54.45,30200.0,32.6618,32.7219,32.6258,32.7219,30200.0
2009-11-06 11:10:00,54.44,54.44,54.32,54.36,24200.0,32.7159,32.7159,32.6438,32.6678,24200.0
2009-11-06 11:15:00,54.35,54.49,54.33,54.47,15400.0,32.6618,32.746,32.6498,32.7339,15400.0
2009-11-06 11:20:00,54.47,54.48,54.39,54.4,33700.0,32.7339,32.74,32.6859,32.6919,33700.0
2009-11-06 11:25:00,54.41,54.57,54.39,54.57,30500.0,32.6979,32.794,32.6859,32.794,30500.0
2009-11-06 11:30:00,54.57,54.71,54.55,54.67,38800.0,32.794,32.8782,32.782,32.8541,38800.0
2009-11-06 11:35:00,54.65,54.65,54.58,54.63,23200.0,32.8421,32.8421,32.8001,32.8301,23200.0
2009-11-06 11:40:00,54.64,54.79,54.64,54.73,35700.0,32.8361,32.9263,32.8361,32.8902,35700.0
2009-11-06 11:45:00,54.73,54.76,54.67,54.68,23800.0,32.8902,32.9082,32.8541,32.8601,23800.0
2009-11-06 11:50:00,54.69,54.76,54.67,54.74,23100.0,32.8662,32.9082,32.8541,32.8962,23100.0
2009-11-06 11:55:00,54.73,54.75,54.68,54.72,22900.0,32.8902,32.9022,32.8601,32.8842,22900.0
2009-11-06 12:00:00,54.73,54.79,54.7,54.7,24000.0,32.8902,32.9263,32.8722,32.8722,24000.0
2009-11-06 12:05:00,54.7,54.72,54.7,54.72,11600.0,32.8722,32.8842,32.8722,32.8842,11600.0
2009-11-06 12:10:00,54.72,54.86,54.72,54.84,27500.0,32.8842,32.9683,32.8842,32.9563,27500.0
2009-11-06 12:15:00,54.85,54.89,54.83,54.85,15200.0,32.9623,32.9863,32.9503,32.9623,15200.0
2009-11-06 12:20:00,54.85,54.92,54.84,54.87,41300.0,32.9623,33.0044,32.9563,32.9743,41300.0
2009-11-06 12:25:00,54.88,54.91,54.83,54.83,12800.0,32.9803,32.9984,32.9503,32.9503,12800.0
2009-11-06 12:30:00,54.84,54.87,54.83,54.86,11000.0,32.9563,32.9743,32.9503,32.9683,11000.0
2009-11-06 12:35:00,54.86,54.89,54.8,54.88,30000.0,32.9683,32.9863,32.9323,32.9803,30000.0
2009-11-06 12:40:00,54.88,54.89,54.8,54.81,12800.0,32.9803,32.9863,32.9323,32.9383,12800.0
2009-11-06 12:45:00,54.81,54.86,54.78,54.78,35400.0,32.9383,32.9683,32.9202,32.9202,35400.0
2009-11-06 12:50:00,54.77,54.9,54.75,54.79,56900.0,32.9142,32.9924,32.9022,32.9263,56900.0
2009-11-06 12:55:00,54.8,54.92,54.8,54.89,30200.0,32.9323,33.0044,32.9323,32.9863,30200.0
2009-11-06 13:00:00,54.88,54.88,54.75,54.75,21300.0,32.9803,32.9803,32.9022,32.9022,21300.0
2009-11-06 13:05:00,54.74,54.82,54.74,54.8,15800.0,32.8962,32.9443,32.8962,32.9323,15800.0
2009-11-06 13:10:00,54.8,54.85,54.78,54.85,13600.0,32.9323,32.9623,32.9202,32.9623,13600.0
2009-11-06 13:15:00,54.83,54.98,54.83,54.95,25000.0,32.9503,33.0404,32.9503,33.0224,25000.0
2009-11-06 13:20:00,54.98,55.03,54.95,54.99,32500.0,33.0404,33.0705,33.0224,33.0464,32500.0
2009-11-06 13:25:00,55.01,55.02,54.89,54.92,78000.0,33.0585,33.0645,32.9863,33.0044,78000.0
2009-11-06 13:30:00,54.93,54.94,54.87,54.93,16200.0,33.0104,33.0164,32.9743,33.0104,16200.0
2009-11-06 13:35:00,54.93,55.01,54.92,54.92,32600.0,33.0104,33.0585,33.0044,33.0044,32600.0
2009-11-06 13:40:00,54.92,54.93,54.9,54.91,20000.0,33.0044,33.0104,32.9924,32.9984,20000.0
2009-11-06 13:45:00,54.91,54.96,54.88,54.9,32700.0,32.9984,33.0284,32.9803,32.9924,32700.0
2009-11-06 13:50:00,54.9,54.92,54.8,54.83,41300.0,32.9924,33.0044,32.9323,32.9503,41300.0
2009-11-06 13:55:00,54.84,54.84,54.75,54.78,17800.0,32.9563,32.9563,32.9022,32.9202,17800.0
2009-11-06 14:00:00,54.78,54.8,54.73,54.77,37900.0,32.9202,32.9323,32.8902,32.9142,37900.0
2009-11-06 14:05:00,54.76,54.83,54.76,54.81,47300.0,32.9082,32.9503,32.9082,32.9383,47300.0
2009-11-06 14:10:00,54.79,54.87,54.79,54.87,25900.0,32.9263,32.9743,32.9263,32.9743,25900.0
2009-11-06 14:15:00,54.86,54.88,54.84,54.85,18800.0,32.9683,32.9803,32.9563,32.9623,18800.0
2009-11-06 14:20:00,54.84,54.9,54.83,54.9,35100.0,32.9563,32.9924,32.9503,32.9924,35100.0
2009-11-06 14:25:00,54.88,54.95,54.88,54.9,27900.0,32.9803,33.0224,32.9803,32.9924,27900.0
2009-11-06 14:30:00,54.9,54.9,54.85,54.85,25800.0,32.9924,32.9924,32.9623,32.9623,25800.0
2009-11-06 14:35:00,54.86,54.89,54.84,54.88,27100.0,32.9683,32.9863,32.9563,32.9803,27100.0
2009-11-06 14:40:00,54.88,54.94,54.86,54.88,50200.0,32.9803,33.0164,32.9683,32.9803,50200.0
2009-11-06 14:45:00,54.88,54.9,54.85,54.88,19100.0,32.9803,32.9924,32.9623,32.9803,19100.0
2009-11-06 14:50:00,54.89,54.9,54.74,54.75,78200.0,32.9863,32.9924,32.8962,32.9022,78200.0
2009-11-06 14:55:00,54.75,54.76,54.71,54.73,14200.0,32.9022,32.9082,32.8782,32.8902,14200.0
2009-11-06 15:00:00,54.73,54.73,54.62,54.69,36300.0,32.8902,32.8902,32.8241,32.8662,36300.0
2009-11-06 15:05:00,54.7,54.74,54.69,54.73,22000.0,32.8722,32.8962,32.8662,32.8902,22000.0
2009-11-06 15:10:00,54.72,54.77,54.65,54.68,39100.0,32.8842,32.9142,32.8421,32.8601,39100.0
2009-11-06 15:15:00,54.68,54.71,54.65,54.7,33300.0,32.8601,32.8782,32.8421,32.8722,33300.0
2009-11-06 15:20:00,54.7,54.74,54.67,54.67,59900.0,32.8722,32.8962,32.8541,32.8541,59900.0
2009-11-06 15:25:00,54.7,54.79,54.69,54.78,42900.0,32.8722,32.9263,32.8662,32.9202,42900.0
2009-11-06 15:30:00,54.77,54.79,54.73,54.74,58700.0,32.9142,32.9263,32.8902,32.8962,58700.0
2009-11-06 15:35:00,54.76,54.83,54.75,54.8,69500.0,32.9082,32.9503,32.9022,32.9323,69500.0
2009-11-06 15:40:00,54.81,54.89,54.81,54.89,77600.0,32.9383,32.9863,32.9383,32.9863,77600.0
2009-11-06 15:45:00,54.89,54.9,54.83,54.89,104100.0,32.9863,32.9924,32.9503,32.9863,104100.0
2009-11-06 15:50:00,54.89,54.9,54.83,54.84,108200.0,32.9863,32.9924,32.9503,32.9563,108200.0
2009-11-06 15:55:00,54.83,54.85,54.76,54.81,162200.0,32.9503,32.9623,32.9082,32.9383,162200.0
2009-11-09 09:30:00,55.1,55.11,55.0,55.02,72000.0,33.1125,33.1186,33.0525,33.0645,72000.0
2009-11-09 09:35:00,55.02,55.3,55.02,55.27,29400.0,33.0645,33.2327,33.0645,33.2147,29400.0
2009-11-09 09:40:00,55.3,55.34,55.15,55.28,44900.0,33.2327,33.2568,33.1426,33.2207,44900.0
2009-11-09 09:45:00,55.28,55.42,55.01,55.42,34300.0,33.2207,33.3049,33.0585,33.3049,34300.0
2009-11-09 09:50:00,55.42,55.49,55.35,55.44,39000.0,33.3049,33.3469,33.2628,33.3169,39000.0
2009-11-09 09:55:00,55.45,55.47,55.35,55.47,39200.0,33.3229,33.3349,33.2628,33.3349,39200.0
2009-11-09 10:00:00,55.47,55.53,55.47,55.51,63100.0,33.3349,33.371,33.3349,33.3589,63100.0
2009-11-09 10:05:00,55.51,55.63,55.51,55.6,80300.0,33.3589,33.4311,33.3589,33.413,80300.0
2009-11-09 10:10:00,55.6,55.65,55.51,55.52,29600.0,33.413,33.4431,33.3589,33.3649,29600.0
2009-11-09 10:15:00,55.52,55.58,55.5,55.5,54800.0,33.3649,33.401,33.3529,33.3529,54800.0
2009-11-09 10:20:00,55.49,55.58,55.48,55.51,48600.0,33.3469,33.401,33.3409,33.3589,48600.0
2009-11-09 10:25:00,55.5,55.52,55.39,55.43,58100.0,33.3529,33.3649,33.2868,33.3109,58100.0
2009-11-09 10:30:00,55.43,55.46,55.36,55.37,29300.0,33.3109,33.3289,33.2688,33.2748,29300.0
2009-11-09 10:35:00,55.37,55.44,55.36,55.44,34300.0,33.2748,33.3169,33.2688,33.3169,34300.0
2009-11-09 10:40:00,55.44,55.54,55.41,55.5,38600.0,33.3169,33.377,33.2988,33.3529,38600.0
2009-11-09 10:45:00,55.5,55.52,55.46,55.48,22500.0,33.3529,33.3649,33.3289,33.3409,22500.0
2009-11-09 10:50:00,55.48,55.56,55.44,55.53,58200.0,33.3409,33.389,33.3169,33.371,58200.0
2009-11-09 10:55:00,55.52,55.57,55.48,55.52,24700.0,33.3649,33.395,33.3409,33.3649,24700.0
2009-11-09 11:00:00,55.54,55.56,55.5,55.51,22900.0,33.377,33.389,33.3529,33.3589,22900.0
2009-11-09 11:05:00,55.51,55.6,55.48,55.58,52900.0,33.3589,33.413,33.3409,33.401,52900.0
2009-11-09 11:10:00,55.58,55.65,55.57,55.61,52000.0,33.401,33.4431,33.395,33.419,52000.0
2009-11-09 11:15:00,55.61,55.72,55.6,55.7,116900.0,33.419,33.4851,33.413,33.4731,116900.0
2009-11-09 11:20:00,55.69,55.71,55.66,55.71,28900.0,33.4671,33.4791,33.4491,33.4791,28900.0
2009-11-09 11:25:00,55.71,55.72,55.66,55.72,41500.0,33.4791,33.4851,33.4491,33.4851,41500.0
2009-11-09 11:30:00,55.72,55.77,55.69,55.74,35900.0,33.4851,33.5152,33.4671,33.4972,35900.0
2009-11-09 11:35:00,55.74,55.81,55.74,55.8,27400.0,33.4972,33.5392,33.4972,33.5332,27400.0
2009-11-09 11:40:00,55.78,55.84,55.78,55.82,27500.0,33.5212,33.5573,33.5212,33.5452,27500.0
2009-11-09 11:45:00,55.83,55.9,55.82,55.87,37600.0,33.5512,33.5933,33.5452,33.5753,37600.0
2009-11-09 11:50:00,55.87,55.89,55.78,55.83,46900.0,33.5753,33.5873,33.5212,33.5512,46900.0
2009-11-09 11:55:00,55.82,55.88,55.82,55.85,21000.0,33.5452,33.5813,33.5452,33.5633,21000.0
2009-11-09 12:00:00,55.86,55.88,55.84,55.85,55400.0,33.5693,33.5813,33.5573,33.5633,55400.0
2009-11-09 12:05:00,55.86,55.9,55.85,55.89,36700.0,33.5693,33.5933,33.5633,33.5873,36700.0
2009-11-09 12:10:00,55.89,55.93,55.88,55.91,21300.0,33.5873,33.6113,33.5813,33.5993,21300.0
2009-11-09 12:15:00,55.91,55.96,55.89,55.94,14400.0,33.5993,33.6294,33.5873,33.6173,14400.0
2009-11-09 12:20:00,55.94,55.95,55.9,55.9,26300.0,33.6173,33.6234,33.5933,33.5933,26300.0
2009-11-09 12:25:00,55.9,55.95,55.88,55.88,17600.0,33.5933,33.6234,33.5813,33.5813,17600.0
2009-11-09 12:30:00,55.88,55.9,55.85,55.86,26500.0,33.5813,33.5933,33.5633,33.5693,26500.0
2009-11-09 12:35:00,55.85,55.88,55.84,55.88,22900.0,33.5633,33.5813,33.5573,33.5813,22900.0
2009-11-09 12:40:00,55.87,55.92,55.85,55.86,33400.0,33.5753,33.6053,33.5633,33.5693,33400.0
2009-11-09 12:45:00,55.87,55.89,55.84,55.85,33600.0,33.5753,33.5873,33.5573,33.5633,33600.0
2009-11-09 12:50:00,55.86,55.97,55.85,55.95,35400.0,33.5693,33.6354,33.5633,33.6234,35400.0
2009-11-09 12:55:00,55.95,55.96,55.9,55.9,37400.0,33.6234,33.6294,33.5933,33.5933,37400.0
2009-11-09 13:00:00,55.91,55.91,55.86,55.88,19000.0,33.5993,33.5993,33.5693,33.5813,19000.0
2009-11-09 13:05:00,55.88,55.91,55.85,55.86,19300.0,33.5813,33.5993,33.5633,33.5693,19300.0
2009-11-09 13:10:00,55.86,55.93,55.86,55.91,99000.0,33.5693,33.6113,33.5693,33.5993,99000.0
2009-11-09 13:15:00,55.91,55.95,55.89,55.95,63900.0,33.5993,33.6234,33.5873,33.6234,63900.0
2009-11-09 13:20:00,55.94,55.97,55.92,55.95,52100.0,33.6173,33.6354,33.6053,33.6234,52100.0
2009-11-09 13:25:00,55.94,56.0,55.91,55.94,59100.0,33.6173,33.6534,33.5993,33.6173,59100.0
2009-11-09 13:30:00,55.93,56.04,55.92,56.02,66400.0,33.6113,33.6774,33.6053,33.6654,66400.0
2009-11-09 13:35:00,56.02,56.09,56.0,56.07,53500.0,33.6654,33.7075,33.6534,33.6955,53500.0
2009-11-09 13:40:00,56.07,56.14,56.03,56.12,101700.0,33.6955,33.7375,33.6714,33.7255,101700.0
2009-11-09 13:45:00,56.13,56.17,56.11,56.13,36800.0,33.7315,33.7556,33.7195,33.7315,36800.0
2009-11-09 13:50:00,56.13,56.13,56.09,56.1,32000.0,33.7315,33.7315,33.7075,33.7135,32000.0
2009-11-09 13:55:00,56.1,56.13,56.1,56.13,32100.0,33.7135,33.7315,33.7135,33.7315,32100.0
2009-11-09 14:00:00,56.13,56.16,56.09,56.12,49600.0,33.7315,33.7496,33.7075,33.7255,49600.0
2009-11-09 14:05:00,56.12,56.13,56.03,56.05,46700.0,33.7255,33.7315,33.6714,33.6835,46700.0
2009-11-09 14:10:00,56.04,56.1,56.03,56.06,86300.0,33.6774,33.7135,33.6714,33.6895,86300.0
2009-11-09 14:15:00,56.06,56.09,56.01,56.04,42200.0,33.6895,33.7075,33.6594,33.6774,42200.0
2009-11-09 14:20:00,56.03,56.1,56.03,56.08,44400.0,33.6714,33.7135,33.6714,33.7015,44400.0
2009-11-09 14:25:00,56.09,56.13,56.06,56.1,35000.0,33.7075,33.7315,33.6895,33.7135,35000.0
2009-11-09 14:30:00,56.1,56.17,56.1,56.16,40300.0,33.7135,33.7556,33.7135,33.7496,40300.0
2009-11-09 14:35:00,56.15,56.2,56.15,56.19,37300.0,33.7435,33.7736,33.7435,33.7676,37300.0
2009-11-09 14:40:00,56.19,56.23,56.19,56.21,37000.0,33.7676,33.7916,33.7676,33.7796,37000.0
2009-11-09 14:45:00,56.21,56.28,56.21,56.22,56600.0,33.7796,33.8217,33.7796,33.7856,56600.0
2009-11-09 14:50:00,56.22,56.23,56.17,56.2,62100.0,33.7856,33.7916,33.7556,33.7736,62100.0
2009-11-09 14:55:00,56.19,56.23,56.19,56.2,46800.0,33.7676,33.7916,33.7676,33.7736,46800.0
2009-11-09 15:00:00,56.21,56.24,56.18,56.24,47100.0,33.7796,33.7976,33.7616,33.7976,47100.0
2009-11-09 15:05:00,56.23,56.25,56.2,56.25,59400.0,33.7916,33.8036,33.7736,33.8036,59400.0
2009-11-09 15:10:00,56.24,56.26,56.22,56.26,59600.0,33.7976,33.8097,33.7856,33.8097,59600.0
2009-11-09 15:15:00,56.26,56.32,56.25,56.3,59000.0,33.8097,33.8457,33.8036,33.8337,59000.0
2009-11-09 15:20:00,56.3,56.3,56.25,56.28,80700.0,33.8337,33.8337,33.8036,33.8217,80700.0
2009-11-09 15:25:00,56.27,56.27,56.21,56.21,97800.0,33.8157,33.8157,33.7796,33.7796,97800.0
2009-11-09 15:30:00,56.21,56.22,56.16,56.18,92500.0,33.7796,33.7856,33.7496,33.7616,92500.0
2009-11-09 15:35:00,56.18,56.18,56.02,56.03,177400.0,33.7616,33.7616,33.6654,33.6714,177400.0
2009-11-09 15:40:00,56.03,56.13,56.01,56.13,126900.0,33.6714,33.7315,33.6594,33.7315,126900.0
2009-11-09 15:45:00,56.12,56.2,56.11,56.13,147600.0,33.7255,33.7736,33.7195,33.7315,147600.0
2009-11-09 15:50:00,56.14,56.22,56.13,56.2,188400.0,33.7375,33.7856,33.7315,33.7736,188400.0
2009-11-09 15:55:00,56.21,56.22,56.15,56.21,439900.0,33.7796,33.7856,33.7435,33.7796,439900.0
2009-11-10 09:30:00,56.13,56.2,56.01,56.19,88400.0,33.7315,33.7736,33.6594,33.7676,88400.0
2009-11-10 09:35:00,56.2,56.25,56.12,56.21,61700.0,33.7736,33.8036,33.7255,33.7796,61700.0
2009-11-10 09:40:00,56.19,56.43,56.16,56.43,109800.0,33.7676,33.9118,33.7496,33.9118,109800.0
2009-11-10 09:45:00,56.43,56.49,56.38,56.44,64100.0,33.9118,33.9479,33.8818,33.9178,64100.0
2009-11-10 09:50:00,56.45,56.73,56.45,56.66,78700.0,33.9238,34.0921,33.9238,34.05,78700.0
2009-11-10 09:55:00,56.64,56.69,56.62,56.69,47200.0,34.038,34.0681,34.026,34.0681,47200.0
2009-11-10 10:00:00,56.68,56.68,56.38,56.38,91300.0,34.0621,34.0621,33.8818,33.8818,91300.0
2009-11-10 10:05:00,56.38,56.56,56.32,56.55,69100.0,33.8818,33.9899,33.8457,33.9839,69100.0
2009-11-10 10:10:00,56.56,56.61,56.5,56.5,37100.0,33.9899,34.02,33.9539,33.9539,37100.0
2009-11-10 10:15:00,56.51,56.55,56.41,56.44,35000.0,33.9599,33.9839,33.8998,33.9178,35000.0
2009-11-10 10:20:00,56.44,56.53,56.43,56.52,37700.0,33.9178,33.9719,33.9118,33.9659,37700.0
2009-11-10 10:25:00,56.52,56.54,56.5,56.52,22500.0,33.9659,33.9779,33.9539,33.9659,22500.0
2009-11-10 10:30:00,56.53,56.56,56.43,56.47,46900.0,33.9719,33.9899,33.9118,33.9359,46900.0
2009-11-10 10:35:00,56.47,56.47,56.33,56.35,64800.0,33.9359,33.9359,33.8517,33.8637,64800.0
2009-11-10 10:40:00,56.36,56.46,56.36,56.41,21400.0,33.8697,33.9298,33.8697,33.8998,21400.0
2009-11-10 10:45:00,56.4,56.47,56.39,56.43,57100.0,33.8938,33.9359,33.8878,33.9118,57100.0
2009-11-10 10:50:00,56.43,56.45,56.34,56.35,100000.0,33.9118,33.9238,33.8577,33.8637,100000.0
2009-11-10 10:55:00,56.35,56.35,56.25,56.26,90000.0,33.8637,33.8637,33.8036,33.8097,90000.0
2009-11-10 11:00:00,56.25,56.36,56.25,56.35,40800.0,33.8036,33.8697,33.8036,33.8637,40800.0
2009-11-10 11:05:00,56.36,56.37,56.26,56.31,122100.0,33.8697,33.8758,33.8097,33.8397,122100.0
2009-11-10 11:10:00,56.3,56.34,56.26,56.32,74700.0,33.8337,33.8577,33.8097,33.8457,74700.0
2009-11-10 11:15:00,56.32,56.33,56.22,56.23,30500.0,33.8457,33.8517,33.7856,33.7916,30500.0
2009-11-10 11:20:00,56.23,56.33,56.2,56.25,34700.0,33.7916,33.8517,33.7736,33.8036,34700.0
2009-11-10 11:25:00,56.24,56.3,56.21,56.28,30700.0,33.7976,33.8337,33.7796,33.8217,30700.0
2009-11-10 11:30:00,56.27,56.3,56.22,56.23,26200.0,33.8157,33.8337,33.7856,33.7916,26200.0
2009-11-10 11:35:00,56.24,56.41,56.23,56.41,48800.0,33.7976,33.8998,33.7916,33.8998,48800.0
2009-11-10 11:40:00,56.41,56.45,56.38,56.41,34700.0,33.8998,33.9238,33.8818,33.8998,34700.0
2009-11-10 11:45:00,56.4,56.53,56.4,56.53,42900.0,33.8938,33.9719,33.8938,33.9719,42900.0
2009-11-10 11:50:00,56.53,56.56,56.52,56.55,23500.0,33.9719,33.9899,33.9659,33.9839,23500.0
2009-11-10 11:55:00,56.55,56.55,56.44,56.45,14200.0,33.9839,33.9839,33.9178,33.9238,14200.0
2009-11-10 12:00:00,56.45,56.46,56.36,56.37,25500.0,33.9238,33.9298,33.8697,33.8758,25500.0
2009-11-10 12:05:00,56.37,56.43,56.35,56.43,29600.0,33.8758,33.9118,33.8637,33.9118,29600.0
2009-11-10 12:10:00,56.42,56.45,56.37,56.42,14800.0,33.9058,33.9238,33.8758,33.9058,14800.0
2009-11-10 12:15:00,56.41,56.46,56.35,56.45,65800.0,33.8998,33.9298,33.8637,33.9238,65800.0
2009-11-10 12:20:00,56.46,56.49,56.44,56.45,36600.0,33.9298,33.9479,33.9178,33.9238,36600.0
2009-11-10 12:25:00,56.46,56.5,56.41,56.43,37700.0,33.9298,33.9539,33.8998,33.9118,37700.0
2009-11-10 12:30:00,56.41,56.44,56.36,56.42,34100.0,33.8998,33.9178,33.8697,33.9058,34100.0
2009-11-10 12:35:00,56.43,56.46,56.41,56.42,26400.0,33.9118,33.9298,33.8998,33.9058,26400.0
2009-11-10 12:40:00,56.42,56.45,56.41,56.41,9800.0,33.9058,33.9238,33.8998,33.8998,9800.0
2009-11-10 12:45:00,56.42,56.47,56.42,56.43,21900.0,33.9058,33.9359,33.9058,33.9118,21900.0
2009-11-10 12:50:00,56.42,56.46,56.39,56.43,27400.0,33.9058,33.9298,33.8878,33.9118,27400.0
2009-11-10 12:55:00,56.43,56.49,56.42,56.49,40500.0,33.9118,33.9479,33.9058,33.9479,40500.0
2009-11-10 13:00:00,56.49,56.54,56.45,56.53,44700.0,33.9479,33.9779,33.9238,33.9719,44700.0
2009-11-10 13:05:00,56.53,56.53,56.44,56.48,79200.0,33.9719,33.9719,33.9178,33.9419,79200.0
2009-11-10 13:10:00,56.47,56.53,56.45,56.45,31100.0,33.9359,33.9719,33.9238,33.9238,31100.0
2009-11-10 13:15:00,56.45,56.59,56.45,56.59,36700.0,33.9238,34.008,33.9238,34.008,36700.0
2009-11-10 13:20:00,56.58,56.67,56.54,56.66,46700.0,34.002,34.056,33.9779,34.05,46700.0
2009-11-10 13:25:00,56.65,56.66,56.61,56.61,16900.0,34.044,34.05,34.02,34.02,16900.0
2009-11-10 13:30:00,56.64,56.72,56.64,56.72,27800.0,34.038,34.0861,34.038,34.0861,27800.0
2009-11-10 13:35:00,56.71,56.76,56.68,56.68,37300.0,34.0801,34.1101,34.0621,34.0621,37300.0
2009-11-10 13:40:00,56.68,56.68,56.61,56.67,39100.0,34.0621,34.0621,34.02,34.056,39100.0
2009-11-10 13:45:00,56.66,56.67,56.64,56.67,30300.0,34.05,34.056,34.038,34.056,30300.0
2009-11-10 13:50:00,56.68,56.76,56.68,56.76,22400.0,34.0621,34.1101,34.0621,34.1101,22400.0
2009-11-10 13:55:00,56.75,56.78,56.72,56.78,42100.0,34.1041,34.1221,34.0861,34.1221,42100.0
2009-11-10 14:00:00,56.78,56.87,56.76,56.86,58700.0,34.1221,34.1762,34.1101,34.1702,58700.0
2009-11-10 14:05:00,56.87,56.97,56.85,56.97,53400.0,34.1762,34.2363,34.1642,34.2363,53400.0
2009-11-10 14:10:00,56.96,56.96,56.89,56.9,20000.0,34.2303,34.2303,34.1883,34.1943,20000.0
2009-11-10 14:15:00,56.9,56.98,56.87,56.95,85700.0,34.1943,34.2423,34.1762,34.2243,85700.0
2009-11-10 14:20:00,56.95,56.95,56.91,56.94,61900.0,34.2243,34.2243,34.2003,34.2183,61900.0
2009-11-10 14:25:00,56.93,56.98,56.93,56.96,59100.0,34.2123,34.2423,34.2123,34.2303,59100.0
2009-11-10 14:30:00,56.95,57.0,56.95,57.0,59900.0,34.2243,34.2544,34.2243,34.2544,59900.0
2009-11-10 14:35:00,57.0,57.0,56.91,56.94,61100.0,34.2544,34.2544,34.2003,34.2183,61100.0
2009-11-10 14:40:00,56.94,56.98,56.94,56.97,59400.0,34.2183,34.2423,34.2183,34.2363,59400.0
2009-11-10 14:45:00,56.97,57.08,56.96,57.05,209500.0,34.2363,34.3024,34.2303,34.2844,209500.0
2009-11-10 14:50:00,57.05,57.06,57.01,57.05,71700.0,34.2844,34.2904,34.2604,34.2844,71700.0
2009-11-10 14:55:00,57.04,57.07,57.02,57.02,98500.0,34.2784,34.2964,34.2664,34.2664,98500.0
2009-11-10 15:00:00,57.01,57.03,56.91,56.92,126900.0,34.2604,34.2724,34.2003,34.2063,126900.0
2009-11-10 15:05:00,56.91,56.94,56.85,56.85,79300.0,34.2003,34.2183,34.1642,34.1642,79300.0
2009-11-10 15:10:00,56.86,56.89,56.81,56.86,99200.0,34.1702,34.1883,34.1402,34.1702,99200.0
2009-11-10 15:15:00,56.86,57.01,56.83,56.94,142500.0,34.1702,34.2604,34.1522,34.2183,142500.0
2009-11-10 15:20:00,56.94,56.97,56.9,56.95,93400.0,34.2183,34.2363,34.1943,34.2243,93400.0
2009-11-10 15:25:00,56.94,56.95,56.87,56.92,71700.0,34.2183,34.2243,34.1762,34.2063,71700.0
2009-11-10 15:30:00,56.92,56.92,56.88,56.9,97700.0,34.2063,34.2063,34.1822,34.1943,97700.0
2009-11-10 15:35:00,56.91,56.94,56.9,56.93,78400.0,34.2003,34.2183,34.1943,34.2123,78400.0
2009-11-10 15:40:00,56.93,56.95,56.89,56.89,108500.0,34.2123,34.2243,34.1883,34.1883,108500.0
2009-11-10 15:45:00,56.89,56.94,56.87,56.93,105900.0,34.1883,34.2183,34.1762,34.2123,105900.0
2009-11-10 15:50:00,56.93,56.93,56.76,56.77,130500.0,34.2123,34.2123,34.1101,34.1161,130500.0
2009-11-10 15:55:00,56.77,56.87,56.77,56.86,184000.0,34.1161,34.1762,34.1161,34.1702,184000.0
2009-11-11 09:30:00,57.22,57.5,57.22,57.31,82700.0,34.3866,34.5548,34.3866,34.4407,82700.0
2009-11-11 09:35:00,57.32,57.45,57.28,57.41,85700.0,34.4467,34.5248,34.4226,34.5007,85700.0
2009-11-11 09:40:00,57.41,57.42,57.06,57.17,111600.0,34.5007,34.5068,34.2904,34.3565,111600.0
2009-11-11 09:45:00,57.17,57.17,57.01,57.1,62800.0,34.3565,34.3565,34.2604,34.3145,62800.0
2009-11-11 09:50:00,57.12,57.22,57.11,57.18,52700.0,34.3265,34.3866,34.3205,34.3625,52700.0
2009-11-11 09:55:00,57.18,57.32,57.18,57.28,57300.0,34.3625,34.4467,34.3625,34.4226,57300.0
2009-11-11 10:00:00,57.28,57.31,57.19,57.3,76000.0,34.4226,34.4407,34.3685,34.4346,76000.0
2009-11-11 10:05:00,57.3,57.37,57.29,57.34,45800.0,34.4346,34.4767,34.4286,34.4587,45800.0
2009-11-11 10:10:00,57.34,57.52,57.33,57.52,74100.0,34.4587,34.5669,34.4527,34.5669,74100.0
2009-11-11 10:15:00,57.51,57.65,57.51,57.6,124600.0,34.5608,34.645,34.5608,34.6149,124600.0
2009-11-11 10:20:00,57.6,57.67,57.57,57.67,97100.0,34.6149,34.657,34.5969,34.657,97100.0
2009-11-11 10:25:00,57.66,57.74,57.63,57.74,90200.0,34.651,34.6991,34.633,34.6991,90200.0
2009-11-11 10:30:00,57.73,57.77,57.67,57.75,117200.0,34.6931,34.7171,34.657,34.7051,117200.0
2009-11-11 10:35:00,57.74,57.78,57.72,57.72,61200.0,34.6991,34.7231,34.687,34.687,61200.0
2009-11-11 10:40:00,57.72,57.74,57.58,57.62,87400.0,34.687,34.6991,34.6029,34.6269,87400.0
2009-11-11 10:45:00,57.62,57.69,57.47,57.52,61700.0,34.6269,34.669,34.5368,34.5669,61700.0
2009-11-11 10:50:00,57.52,57.57,57.36,57.51,53000.0,34.5669,34.5969,34.4707,34.5608,53000.0
2009-11-11 10:55:00,57.52,57.56,57.42,57.55,35500.0,34.5669,34.5909,34.5068,34.5849,35500.0
2009-11-11 11:00:00,57.55,57.74,57.55,57.74,38300.0,34.5849,34.6991,34.5849,34.6991,38300.0
2009-11-11 11:05:00,57.72,57.74,57.53,57.58,50000.0,34.687,34.6991,34.5729,34.6029,50000.0
2009-11-11 11:10:00,57.57,57.69,57.54,57.64,63900.0,34.5969,34.669,34.5789,34.639,63900.0
2009-11-11 11:15:00,57.63,57.63,57.52,57.63,81300.0,34.633,34.633,34.5669,34.633,81300.0
2009-11-11 11:20:00,57.62,57.71,57.61,57.71,53600.0,34.6269,34.681,34.6209,34.681,53600.0
2009-11-11 11:25:00,57.71,57.75,57.69,57.75,57600.0,34.681,34.7051,34.669,34.7051,57600.0
2009-11-11 11:30:00,57.75,57.9,57.74,57.89,63800.0,34.7051,34.7952,34.6991,34.7892,63800.0
2009-11-11 11:35:00,57.89,57.91,57.86,57.89,42500.0,34.7892,34.8012,34.7712,34.7892,42500.0
2009-11-11 11:40:00,57.9,57.9,57.87,57.9,42200.0,34.7952,34.7952,34.7772,34.7952,42200.0
2009-11-11 11:45:00,57.9,57.97,57.88,57.97,82500.0,34.7952,34.8373,34.7832,34.8373,82500.0
2009-11-11 11:50:00,57.97,57.97,57.81,57.87,91500.0,34.8373,34.8373,34.7411,34.7772,91500.0
2009-11-11 11:55:00,57.86,57.96,57.77,57.92,80700.0,34.7712,34.8313,34.7171,34.8072,80700.0
2009-11-11 12:00:00,57.92,57.97,57.83,57.92,256700.0,34.8072,34.8373,34.7532,34.8072,256700.0
2009-11-11 12:05:00,57.93,57.99,57.9,57.96,71700.0,34.8132,34.8493,34.7952,34.8313,71700.0
2009-11-11 12:10:00,57.98,57.99,57.96,57.99,21800.0,34.8433,34.8493,34.8313,34.8493,21800.0
2009-11-11 12:15:00,57.99,57.99,57.92,57.96,44900.0,34.8493,34.8493,34.8072,34.8313,44900.0
2009-11-11 12:20:00,57.95,58.0,57.94,57.99,36100.0,34.8253,34.8553,34.8193,34.8493,36100.0
2009-11-11 12:25:00,58.0,58.0,57.95,58.0,111300.0,34.8553,34.8553,34.8253,34.8553,111300.0
2009-11-11 12:30:00,58.0,58.0,57.97,58.0,82300.0,34.8553,34.8553,34.8373,34.8553,82300.0
2009-11-11 12:35:00,57.99,58.22,57.98,58.2,138600.0,34.8493,34.9875,34.8433,34.9755,138600.0
2009-11-11 12:40:00,58.2,58.27,58.19,58.23,83900.0,34.9755,35.0176,34.9695,34.9935,83900.0
2009-11-11 12:45:00,58.23,58.33,58.17,58.17,113800.0,34.9935,35.0536,34.9575,34.9575,113800.0
2009-11-11 12:50:00,58.18,58.28,58.18,58.25,38600.0,34.9635,35.0236,34.9635,35.0056,38600.0
2009-11-11 12:55:00,58.25,58.26,58.12,58.18,34400.0,35.0056,35.0116,34.9274,34.9635,34400.0
2009-11-11 13:00:00,58.18,58.23,58.14,58.23,26600.0,34.9635,34.9935,34.9394,34.9935,26600.0
2009-11-11 13:05:00,58.23,58.26,58.21,58.25,24000.0,34.9935,35.0116,34.9815,35.0056,24000.0
2009-11-11 13:10:00,58.24,58.25,58.15,58.18,39400.0,34.9995,35.0056,34.9455,34.9635,39400.0
2009-11-11 13:15:00,58.18,58.2,58.15,58.2,31500.0,34.9635,34.9755,34.9455,34.9755,31500.0
2009-11-11 13:20:00,58.21,58.27,58.21,58.25,23500.0,34.9815,35.0176,34.9815,35.0056,23500.0
2009-11-11 13:25:00,58.25,58.27,58.19,58.26,39200.0,35.0056,35.0176,34.9695,35.0116,39200.0
2009-11-11 13:30:00,58.26,58.29,58.24,58.27,22400.0,35.0116,35.0296,34.9995,35.0176,22400.0
2009-11-11 13:35:00,58.25,58.28,58.16,58.17,35400.0,35.0056,35.0236,34.9515,34.9575,35400.0
2009-11-11 13:40:00,58.18,58.18,58.05,58.06,54000.0,34.9635,34.9635,34.8854,34.8914,54000.0
2009-11-11 13:45:00,58.06,58.13,58.05,58.09,42200.0,34.8914,34.9334,34.8854,34.9094,42200.0
2009-11-11 13:50:00,58.09,58.2,58.07,58.18,78100.0,34.9094,34.9755,34.8974,34.9635,78100.0
2009-11-11 13:55:00,58.18,58.24,58.16,58.21,55700.0,34.9635,34.9995,34.9515,34.9815,55700.0
2009-11-11 14:00:00,58.21,58.3,58.19,58.3,40800.0,34.9815,35.0356,34.9695,35.0356,40800.0
2009-11-11 14:05:00,58.29,58.45,58.28,58.45,55900.0,35.0296,35.1257,35.0236,35.1257,55900.0
2009-11-11 14:10:00,58.45,58.48,58.38,58.44,70100.0,35.1257,35.1438,35.0837,35.1197,70100.0
2009-11-11 14:15:00,58.44,58.48,58.43,58.47,39200.0,35.1197,35.1438,35.1137,35.1378,39200.0
2009-11-11 14:20:00,58.47,58.48,58.39,58.41,59100.0,35.1378,35.1438,35.0897,35.1017,59100.0
2009-11-11 14:25:00,58.4,58.43,58.28,58.4,116500.0,35.0957,35.1137,35.0236,35.0957,116500.0
2009-11-11 14:30:00,58.4,58.44,58.28,58.38,129200.0,35.0957,35.1197,35.0236,35.0837,129200.0
2009-11-11 14:35:00,58.4,58.4,58.33,58.33,40200.0,35.0957,35.0957,35.0536,35.0536,40200.0
2009-11-11 14:40:00,58.33,58.34,58.23,58.24,41100.0,35.0536,35.0596,34.9935,34.9995,41100.0
2009-11-11 14:45:00,58.24,58.27,58.22,58.26,32900.0,34.9995,35.0176,34.9875,35.0116,32900.0
2009-11-11 14:50:00,58.27,58.33,58.26,58.29,28700.0,35.0176,35.0536,35.0116,35.0296,28700.0
2009-11-11 14:55:00,58.29,58.31,58.26,58.3,53500.0,35.0296,35.0416,35.0116,35.0356,53500.0
2009-11-11 15:00:00,58.3,58.3,58.24,58.24,63100.0,35.0356,35.0356,34.9995,34.9995,63100.0
2009-11-11 15:05:00,58.25,58.26,58.21,58.21,53000.0,35.0056,35.0116,34.9815,34.9815,53000.0
2009-11-11 15:10:00,58.21,58.24,58.11,58.21,94600.0,34.9815,34.9995,34.9214,34.9815,94600.0
2009-11-11 15:15:00,58.21,58.23,58.15,58.2,42400.0,34.9815,34.9935,34.9455,34.9755,42400.0
2009-11-11 15:20:00,58.19,58.19,58.17,58.19,39700.0,34.9695,34.9695,34.9575,34.9695,39700.0
2009-11-11 15:25:00,58.19,58.25,58.16,58.23,66700.0,34.9695,35.0056,34.9515,34.9935,66700.0
2009-11-11 15:30:00,58.24,58.26,58.21,58.24,103300.0,34.9995,35.0116,34.9815,34.9995,103300.0
2009-11-11 15:35:00,58.24,58.27,58.2,58.22,96900.0,34.9995,35.0176,34.9755,34.9875,96900.0
2009-11-11 15:40:00,58.22,58.23,58.13,58.14,132700.0,34.9875,34.9935,34.9334,34.9394,132700.0
2009-11-11 15:45:00,58.13,58.21,58.13,58.17,149000.0,34.9334,34.9815,34.9334,34.9575,149000.0
2009-11-11 15:50:00,58.16,58.17,58.08,58.08,192300.0,34.9515,34.9575,34.9034,34.9034,192300.0
2009-11-11 15:55:00,58.09,58.12,58.05,58.08,409000.0,34.9094,34.9274,34.8854,34.9034,409000.0
2009-11-12 09:30:00,57.99,57.99,57.6,57.71,144000.0,35.1253,35.1253,34.889,34.9557,144000.0
2009-11-12 09:35:00,57.72,57.73,57.37,57.44,71800.0,34.9617,34.9678,34.7497,34.7921,71800.0
2009-11-12 09:40:00,57.44,57.52,57.37,57.41,83700.0,34.7921,34.8406,34.7497,34.7739,83700.0
2009-11-12 09:45:00,57.41,57.52,57.32,57.47,81500.0,34.7739,34.8406,34.7194,34.8103,81500.0
2009-11-12 09:50:00,57.46,57.67,57.45,57.58,100500.0,34.8042,34.9314,34.7982,34.8769,100500.0
2009-11-12 09:55:00,57.58,57.61,57.49,57.49,94000.0,34.8769,34.8951,34.8224,34.8224,94000.0
2009-11-12 10:00:00,57.49,57.52,57.43,57.49,96100.0,34.8224,34.8406,34.7861,34.8224,96100.0
2009-11-12 10:05:00,57.49,57.5,57.42,57.47,66700.0,34.8224,34.8285,34.78,34.8103,66700.0
2009-11-12 10:10:00,57.47,57.48,57.31,57.36,83600.0,34.8103,34.8163,34.7134,34.7437,83600.0
2009-11-12 10:15:00,57.36,57.36,57.24,57.28,52600.0,34.7437,34.7437,34.671,34.6952,52600.0
2009-11-12 10:20:00,57.28,57.41,57.25,57.38,73500.0,34.6952,34.7739,34.677,34.7558,73500.0
2009-11-12 10:25:00,57.38,57.38,57.33,57.33,42400.0,34.7558,34.7558,34.7255,34.7255,42400.0
2009-11-12 10:30:00,57.33,57.34,57.24,57.26,79000.0,34.7255,34.7315,34.671,34.6831,79000.0
2009-11-12 10:35:00,57.25,57.3,57.21,57.25,91100.0,34.677,34.7073,34.6528,34.677,91100.0
2009-11-12 10:40:00,57.26,57.4,57.25,57.4,49500.0,34.6831,34.7679,34.677,34.7679,49500.0
2009-11-12 10:45:00,57.4,57.45,57.39,57.41,53000.0,34.7679,34.7982,34.7618,34.7739,53000.0
2009-11-12 10:50:00,57.41,57.51,57.41,57.43,49700.0,34.7739,34.8345,34.7739,34.7861,49700.0
2009-11-12 10:55:00,57.44,57.46,57.34,57.39,46400.0,34.7921,34.8042,34.7315,34.7618,46400.0
2009-11-12 11:00:00,57.37,57.38,57.27,57.34,47900.0,34.7497,34.7558,34.6891,34.7315,47900.0
2009-11-12 11:05:00,57.33,57.33,57.2,57.24,70100.0,34.7255,34.7255,34.6467,34.671,70100.0
2009-11-12 11:10:00,57.26,57.27,57.15,57.16,79400.0,34.6831,34.6891,34.6165,34.6225,79400.0
2009-11-12 11:15:00,57.16,57.23,57.16,57.21,52000.0,34.6225,34.6649,34.6225,34.6528,52000.0
2009-11-12 11:20:00,57.21,57.31,57.16,57.31,92200.0,34.6528,34.7134,34.6225,34.7134,92200.0
2009-11-12 11:25:00,57.3,57.31,57.18,57.2,39200.0,34.7073,34.7134,34.6346,34.6467,39200.0
2009-11-12 11:30:00,57.21,57.21,57.09,57.15,54300.0,34.6528,34.6528,34.5801,34.6165,54300.0
2009-11-12 11:35:00,57.15,57.16,57.1,57.13,43200.0,34.6165,34.6225,34.5862,34.6043,43200.0
2009-11-12 11:40:00,57.12,57.17,57.1,57.17,26000.0,34.5983,34.6286,34.5862,34.6286,26000.0
2009-11-12 11:45:00,57.18,57.2,57.12,57.12,29700.0,34.6346,34.6467,34.5983,34.5983,29700.0
2009-11-12 11:50:00,57.12,57.12,57.07,57.11,52900.0,34.5983,34.5983,34.568,34.5922,52900.0
2009-11-12 11:55:00,57.11,57.13,57.07,57.1,34700.0,34.5922,34.6043,34.568,34.5862,34700.0
2009-11-12 12:00:00,57.1,57.18,57.09,57.16,23700.0,34.5862,34.6346,34.5801,34.6225,23700.0
2009-11-12 12:05:00,57.16,57.17,57.12,57.17,22200.0,34.6225,34.6286,34.5983,34.6286,22200.0
2009-11-12 12:10:00,57.17,57.19,57.16,57.18,20800.0,34.6286,34.6407,34.6225,34.6346,20800.0
2009-11-12 12:15:00,57.19,57.19,57.17,57.18,11000.0,34.6407,34.6407,34.6286,34.6346,11000.0
2009-11-12 12:20:00,57.18,57.19,57.1,57.11,23300.0,34.6346,34.6407,34.5862,34.5922,23300.0
2009-11-12 12:25:00,57.11,57.14,57.11,57.12,173900.0,34.5922,34.6104,34.5922,34.5983,173900.0
2009-11-12 12:30:00,57.12,57.13,57.06,57.06,33900.0,34.5983,34.6043,34.5619,34.5619,33900.0
2009-11-12 12:35:00,57.07,57.1,57.04,57.06,21000.0,34.568,34.5862,34.5498,34.5619,21000.0
2009-11-12 12:40:00,57.05,57.14,57.05,57.11,29700.0,34.5559,34.6104,34.5559,34.5922,29700.0
2009-11-12 12:45:00,57.1,57.11,57.07,57.09,29300.0,34.5862,34.5922,34.568,34.5801,29300.0
2009-11-12 12:50:00,57.09,57.17,57.09,57.13,46100.0,34.5801,34.6286,34.5801,34.6043,46100.0
2009-11-12 12:55:00,57.14,57.19,57.12,57.16,83500.0,34.6104,34.6407,34.5983,34.6225,83500.0
2009-11-12 13:00:00,57.15,57.17,57.01,57.01,46800.0,34.6165,34.6286,34.5317,34.5317,46800.0
2009-11-12 13:05:00,57.02,57.02,56.97,56.99,87700.0,34.5377,34.5377,34.5074,34.5195,87700.0
2009-11-12 13:10:00,56.99,57.01,56.93,56.99,53000.0,34.5195,34.5317,34.4832,34.5195,53000.0
2009-11-12 13:15:00,56.98,57.06,56.97,57.03,44600.0,34.5135,34.5619,34.5074,34.5438,44600.0
2009-11-12 13:20:00,57.02,57.06,56.99,57.05,30000.0,34.5377,34.5619,34.5195,34.5559,30000.0
2009-11-12 13:25:00,57.03,57.08,56.96,56.99,40800.0,34.5438,34.5741,34.5014,34.5195,40800.0
2009-11-12 13:30:00,57.0,57.0,56.97,56.98,36200.0,34.5256,34.5256,34.5074,34.5135,36200.0
2009-11-12 13:35:00,56.98,57.0,56.97,57.0,34900.0,34.5135,34.5256,34.5074,34.5256,34900.0
2009-11-12 13:40:00,57.0,57.0,56.95,57.0,32400.0,34.5256,34.5256,34.4953,34.5256,32400.0
2009-11-12 13:45:00,57.0,57.05,56.99,57.03,64400.0,34.5256,34.5559,34.5195,34.5438,64400.0
2009-11-12 13:50:00,57.04,57.05,56.97,56.99,29200.0,34.5498,34.5559,34.5074,34.5195,29200.0
2009-11-12 13:55:00,57.0,57.0,56.94,56.97,13900.0,34.5256,34.5256,34.4893,34.5074,13900.0
2009-11-12 14:00:00,56.96,57.0,56.95,56.99,27400.0,34.5014,34.5256,34.4953,34.5195,27400.0
2009-11-12 14:05:00,56.98,56.99,56.93,56.99,39000.0,34.5135,34.5195,34.4832,34.5195,39000.0
2009-11-12 14:10:00,56.98,57.02,56.98,57.02,54400.0,34.5135,34.5377,34.5135,34.5377,54400.0
2009-11-12 14:15:00,57.02,57.05,56.98,56.99,37800.0,34.5377,34.5559,34.5135,34.5195,37800.0
2009-11-12 14:20:00,56.98,57.0,56.91,56.97,36400.0,34.5135,34.5256,34.4711,34.5074,36400.0
2009-11-12 14:25:00,56.95,57.0,56.94,56.96,25900.0,34.4953,34.5256,34.4893,34.5014,25900.0
2009-11-12 14:30:00,56.96,57.0,56.94,56.96,43400.0,34.5014,34.5256,34.4893,34.5014,43400.0
2009-11-12 14:35:00,56.95,56.96,56.89,56.89,58500.0,34.4953,34.5014,34.459,34.459,58500.0
2009-11-12 14:40:00,56.9,56.9,56.82,56.84,41800.0,34.465,34.465,34.4166,34.4287,41800.0
2009-11-12 14:45:00,56.84,56.84,56.72,56.72,43400.0,34.4287,34.4287,34.356,34.356,43400.0
2009-11-12 14:50:00,56.74,56.8,56.73,56.75,53400.0,34.3681,34.4045,34.3621,34.3742,53400.0
2009-11-12 14:55:00,56.76,56.82,56.72,56.79,93300.0,34.3802,34.4166,34.356,34.3984,93300.0
2009-11-12 15:00:00,56.79,56.82,56.66,56.66,117800.0,34.3984,34.4166,34.3197,34.3197,117800.0
2009-11-12 15:05:00,56.67,56.8,56.66,56.76,72600.0,34.3257,34.4045,34.3197,34.3802,72600.0
2009-11-12 15:10:00,56.76,56.77,56.68,56.72,58000.0,34.3802,34.3863,34.3318,34.356,58000.0
2009-11-12 15:15:00,56.72,56.76,56.68,56.75,113400.0,34.356,34.3802,34.3318,34.3742,113400.0
2009-11-12 15:20:00,56.75,56.82,56.74,56.8,66700.0,34.3742,34.4166,34.3681,34.4045,66700.0
2009-11-12 15:25:00,56.81,56.86,56.78,56.8,58600.0,34.4105,34.4408,34.3923,34.4045,58600.0
2009-11-12 15:30:00,56.8,56.85,56.76,56.79,96300.0,34.4045,34.4347,34.3802,34.3984,96300.0
2009-11-12 15:35:00,56.79,56.82,56.58,56.62,83700.0,34.3984,34.4166,34.2712,34.2954,83700.0
2009-11-12 15:40:00,56.62,56.7,56.62,56.7,93900.0,34.2954,34.3439,34.2954,34.3439,93900.0
2009-11-12 15:45:00,56.69,56.76,56.69,56.73,100800.0,34.3378,34.3802,34.3378,34.3621,100800.0
2009-11-12 15:50:00,56.73,56.79,56.71,56.76,103900.0,34.3621,34.3984,34.3499,34.3802,103900.0
2009-11-12 15:55:00,56.76,56.88,56.75,56.83,278700.0,34.3802,34.4529,34.3742,34.4226,278700.0
2009-11-13 09:30:00,57.02,57.02,56.85,56.86,69100.0,34.5377,34.5377,34.4347,34.4408,69100.0
2009-11-13 09:35:00,56.86,56.91,56.75,56.9,34700.0,34.4408,34.4711,34.3742,34.465,34700.0
2009-11-13 09:40:00,56.91,57.0,56.87,56.96,32000.0,34.4711,34.5256,34.4469,34.5014,32000.0
2009-11-13 09:45:00,56.98,57.02,56.94,56.98,51500.0,34.5135,34.5377,34.4893,34.5135,51500.0
2009-11-13 09:50:00,56.98,57.04,56.89,56.9,72000.0,34.5135,34.5498,34.459,34.465,72000.0
2009-11-13 09:55:00,56.9,56.94,56.55,56.59,158900.0,34.465,34.4893,34.253,34.2773,158900.0
2009-11-13 10:00:00,56.6,56.81,56.58,56.8,56600.0,34.2833,34.4105,34.2712,34.4045,56600.0
2009-11-13 10:05:00,56.8,56.99,56.75,56.85,54400.0,34.4045,34.5195,34.3742,34.4347,54400.0
2009-11-13 10:10:00,56.85,56.87,56.7,56.76,33200.0,34.4347,34.4469,34.3439,34.3802,33200.0
2009-11-13 10:15:00,56.77,56.79,56.65,56.7,66800.0,34.3863,34.3984,34.3136,34.3439,66800.0
2009-11-13 10:20:00,56.7,56.83,56.67,56.71,45500.0,34.3439,34.4226,34.3257,34.3499,45500.0
2009-11-13 10:25:00,56.7,56.71,56.6,56.64,31000.0,34.3439,34.3499,34.2833,34.3075,31000.0
2009-11-13 10:30:00,56.64,56.73,56.6,56.65,37200.0,34.3075,34.3621,34.2833,34.3136,37200.0
2009-11-13 10:35:00,56.66,56.78,56.64,56.77,36200.0,34.3197,34.3923,34.3075,34.3863,36200.0
2009-11-13 10:40:00,56.77,56.82,56.71,56.79,90200.0,34.3863,34.4166,34.3499,34.3984,90200.0
2009-11-13 10:45:00,56.78,56.9,56.78,56.79,36900.0,34.3923,34.465,34.3923,34.3984,36900.0
2009-11-13 10:50:00,56.8,56.9,56.79,56.89,61000.0,34.4045,34.465,34.3984,34.459,61000.0
2009-11-13 10:55:00,56.89,56.94,56.82,56.82,35400.0,34.459,34.4893,34.4166,34.4166,35400.0
2009-11-13 11:00:00,56.83,56.86,56.79,56.81,54000.0,34.4226,34.4408,34.3984,34.4105,54000.0
2009-11-13 11:05:00,56.81,56.84,56.75,56.8,59900.0,34.4105,34.4287,34.3742,34.4045,59900.0
2009-11-13 11:10:00,56.8,56.81,56.75,56.75,38200.0,34.4045,34.4105,34.3742,34.3742,38200.0
2009-11-13 11:15:00,56.77,56.81,56.73,56.78,35900.0,34.3863,34.4105,34.3621,34.3923,35900.0
2009-11-13 11:20:00,56.78,56.78,56.7,56.71,33800.0,34.3923,34.3923,34.3439,34.3499,33800.0
2009-11-13 11:25:00,56.71,56.78,56.71,56.72,31400.0,34.3499,34.3923,34.3499,34.356,31400.0
2009-11-13 11:30:00,56.72,56.8,56.7,56.79,48500.0,34.356,34.4045,34.3439,34.3984,48500.0
2009-11-13 11:35:00,56.79,56.88,56.76,56.84,78600.0,34.3984,34.4529,34.3802,34.4287,78600.0
2009-11-13 11:40:00,56.85,56.87,56.8,56.81,56600.0,34.4347,34.4469,34.4045,34.4105,56600.0
2009-11-13 11:45:00,56.82,56.83,56.76,56.83,45600.0,34.4166,34.4226,34.3802,34.4226,45600.0
2009-11-13 11:50:00,56.83,56.85,56.81,56.83,28500.0,34.4226,34.4347,34.4105,34.4226,28500.0
2009-11-13 11:55:00,56.83,56.83,56.72,56.73,36300.0,34.4226,34.4226,34.356,34.3621,36300.0
2009-11-13 12:00:00,56.74,56.81,56.74,56.79,57700.0,34.3681,34.4105,34.3681,34.3984,57700.0
2009-11-13 12:05:00,56.79,56.81,56.74,56.75,37400.0,34.3984,34.4105,34.3681,34.3742,37400.0
2009-11-13 12:10:00,56.76,56.81,56.75,56.78,23900.0,34.3802,34.4105,34.3742,34.3923,23900.0
2009-11-13 12:15:00,56.79,56.84,56.76,56.84,63000.0,34.3984,34.4287,34.3802,34.4287,63000.0
2009-11-13 12:20:00,56.84,56.86,56.78,56.8,51200.0,34.4287,34.4408,34.3923,34.4045,51200.0
2009-11-13 12:25:00,56.81,56.86,56.81,56.81,50100.0,34.4105,34.4408,34.4105,34.4105,50100.0
2009-11-13 12:30:00,56.83,56.85,56.81,56.85,26000.0,34.4226,34.4347,34.4105,34.4347,26000.0
2009-11-13 12:35:00,56.84,56.85,56.83,56.83,29100.0,34.4287,34.4347,34.4226,34.4226,29100.0
2009-11-13 12:40:00,56.84,56.86,56.81,56.85,29400.0,34.4287,34.4408,34.4105,34.4347,29400.0
2009-11-13 12:45:00,56.84,56.91,56.84,56.87,20900.0,34.4287,34.4711,34.4287,34.4469,20900.0
2009-11-13 12:50:00,56.86,56.92,56.86,56.92,22600.0,34.4408,34.4771,34.4408,34.4771,22600.0
2009-11-13 12:55:00,56.92,56.92,56.87,56.88,33400.0,34.4771,34.4771,34.4469,34.4529,33400.0
2009-11-13 13:00:00,56.88,56.89,56.85,56.86,23100.0,34.4529,34.459,34.4347,34.4408,23100.0
2009-11-13 13:05:00,56.85,56.88,56.78,56.79,54200.0,34.4347,34.4529,34.3923,34.3984,54200.0
2009-11-13 13:10:00,56.78,56.8,56.77,56.78,20700.0,34.3923,34.4045,34.3863,34.3923,20700.0
2009-11-13 13:15:00,56.78,56.8,56.76,56.78,35200.0,34.3923,34.4045,34.3802,34.3923,35200.0
2009-11-13 13:20:00,56.79,56.83,56.76,56.81,43400.0,34.3984,34.4226,34.3802,34.4105,43400.0
2009-11-13 13:25:00,56.8,56.83,56.78,56.83,25500.0,34.4045,34.4226,34.3923,34.4226,25500.0
2009-11-13 13:30:00,56.83,56.84,56.79,56.82,37400.0,34.4226,34.4287,34.3984,34.4166,37400.0
2009-11-13 13:35:00,56.82,56.84,56.81,56.83,23200.0,34.4166,34.4287,34.4105,34.4226,23200.0
2009-11-13 13:40:00,56.83,56.84,56.81,56.83,41700.0,34.4226,34.4287,34.4105,34.4226,41700.0
2009-11-13 13:45:00,56.83,56.85,56.79,56.79,59300.0,34.4226,34.4347,34.3984,34.3984,59300.0
2009-11-13 13:50:00,56.79,56.82,56.79,56.82,54300.0,34.3984,34.4166,34.3984,34.4166,54300.0
2009-11-13 13:55:00,56.81,56.83,56.79,56.82,36900.0,34.4105,34.4226,34.3984,34.4166,36900.0
2009-11-13 14:00:00,56.82,56.87,56.81,56.85,31900.0,34.4166,34.4469,34.4105,34.4347,31900.0
2009-11-13 14:05:00,56.85,56.87,56.83,56.85,19700.0,34.4347,34.4469,34.4226,34.4347,19700.0
2009-11-13 14:10:00,56.85,56.86,56.78,56.81,64400.0,34.4347,34.4408,34.3923,34.4105,64400.0
2009-11-13 14:15:00,56.82,56.86,56.8,56.81,41400.0,34.4166,34.4408,34.4045,34.4105,41400.0
2009-11-13 14:20:00,56.81,56.82,56.79,56.79,48100.0,34.4105,34.4166,34.3984,34.3984,48100.0
2009-11-13 14:25:00,56.8,56.83,56.76,56.77,24000.0,34.4045,34.4226,34.3802,34.3863,24000.0
2009-11-13 14:30:00,56.79,56.79,56.63,56.64,76200.0,34.3984,34.3984,34.3015,34.3075,76200.0
2009-11-13 14:35:00,56.64,56.65,56.6,56.6,45700.0,34.3075,34.3136,34.2833,34.2833,45700.0
2009-11-13 14:40:00,56.61,56.66,56.59,56.62,64100.0,34.2894,34.3197,34.2773,34.2954,64100.0
2009-11-13 14:45:00,56.61,56.69,56.6,56.67,58100.0,34.2894,34.3378,34.2833,34.3257,58100.0
2009-11-13 14:50:00,56.68,56.73,56.67,56.71,40500.0,34.3318,34.3621,34.3257,34.3499,40500.0
2009-11-13 14:55:00,56.69,56.7,56.63,56.65,40900.0,34.3378,34.3439,34.3015,34.3136,40900.0
2009-11-13 15:00:00,56.65,56.65,56.6,56.6,59600.0,34.3136,34.3136,34.2833,34.2833,59600.0
2009-11-13 15:05:00,56.61,56.72,56.59,56.72,34400.0,34.2894,34.356,34.2773,34.356,34400.0
2009-11-13 15:10:00,56.72,56.75,56.68,56.71,63000.0,34.356,34.3742,34.3318,34.3499,63000.0
2009-11-13 15:15:00,56.7,56.72,56.67,56.67,54900.0,34.3439,34.356,34.3257,34.3257,54900.0
2009-11-13 15:20:00,56.67,56.71,56.63,56.63,79600.0,34.3257,34.3499,34.3015,34.3015,79600.0
2009-11-13 15:25:00,56.63,56.7,56.62,56.7,56200.0,34.3015,34.3439,34.2954,34.3439,56200.0
2009-11-13 15:30:00,56.7,56.7,56.67,56.69,66700.0,34.3439,34.3439,34.3257,34.3378,66700.0
2009-11-13 15:35:00,56.7,56.76,56.7,56.72,61000.0,34.3439,34.3802,34.3439,34.356,61000.0
2009-11-13 15:40:00,56.72,56.81,56.71,56.81,104200.0,34.356,34.4105,34.3499,34.4105,104200.0
2009-11-13 15:45:00,56.81,56.82,56.69,56.71,203400.0,34.4105,34.4166,34.3378,34.3499,203400.0
2009-11-13 15:50:00,56.72,56.73,56.66,56.68,167400.0,34.356,34.3621,34.3197,34.3318,167400.0
2009-11-13 15:55:00,56.68,56.75,56.68,56.69,229700.0,34.3318,34.3742,34.3318,34.3378,229700.0
2009-11-16 09:30:00,57.06,57.33,57.0,57.3,106300.0,34.5619,34.7255,34.5256,34.7073,106300.0
2009-11-16 09:35:00,57.33,57.5,57.23,57.49,73000.0,34.7255,34.8285,34.6649,34.8224,73000.0
2009-11-16 09:40:00,57.5,57.77,57.49,57.77,108500.0,34.8285,34.992,34.8224,34.992,108500.0
2009-11-16 09:45:00,57.77,57.85,57.76,57.79,73200.0,34.992,35.0405,34.9859,35.0041,73200.0
2009-11-16 09:50:00,57.8,57.83,57.73,57.8,70300.0,35.0102,35.0283,34.9678,35.0102,70300.0
2009-11-16 09:55:00,57.8,57.82,57.72,57.76,63900.0,35.0102,35.0223,34.9617,34.9859,63900.0
2009-11-16 10:00:00,57.76,57.88,57.74,57.86,62100.0,34.9859,35.0586,34.9738,35.0465,62100.0
2009-11-16 10:05:00,57.86,58.0,57.85,58.0,78100.0,35.0465,35.1313,35.0405,35.1313,78100.0
2009-11-16 10:10:00,57.99,58.06,57.99,58.02,122500.0,35.1253,35.1677,35.1253,35.1434,122500.0
2009-11-16 10:15:00,58.03,58.05,57.92,57.94,64000.0,35.1495,35.1616,35.0829,35.095,64000.0
2009-11-16 10:20:00,57.93,57.93,57.8,57.8,55600.0,35.0889,35.0889,35.0102,35.0102,55600.0
2009-11-16 10:25:00,57.81,57.83,57.76,57.77,56900.0,35.0162,35.0283,34.9859,34.992,56900.0
2009-11-16 10:30:00,57.78,57.84,57.76,57.8,36200.0,34.9981,35.0344,34.9859,35.0102,36200.0
2009-11-16 10:35:00,57.8,57.83,57.77,57.78,47100.0,35.0102,35.0283,34.992,34.9981,47100.0
2009-11-16 10:40:00,57.78,57.81,57.77,57.79,27800.0,34.9981,35.0162,34.992,35.0041,27800.0
2009-11-16 10:45:00,57.79,57.81,57.77,57.8,21900.0,35.0041,35.0162,34.992,35.0102,21900.0
2009-11-16 10:50:00,57.8,57.85,57.79,57.82,37600.0,35.0102,35.0405,35.0041,35.0223,37600.0
2009-11-16 10:55:00,57.82,57.9,57.8,57.88,38300.0,35.0223,35.0707,35.0102,35.0586,38300.0
2009-11-16 11:00:00,57.89,57.93,57.84,57.91,31600.0,35.0647,35.0889,35.0344,35.0768,31600.0
2009-11-16 11:05:00,57.91,57.92,57.84,57.86,23100.0,35.0768,35.0829,35.0344,35.0465,23100.0
2009-11-16 11:10:00,57.86,57.92,57.83,57.91,32200.0,35.0465,35.0829,35.0283,35.0768,32200.0
2009-11-16 11:15:00,57.92,57.93,57.89,57.9,33200.0,35.0829,35.0889,35.0647,35.0707,33200.0
2009-11-16 11:20:00,57.91,57.99,57.91,57.97,34600.0,35.0768,35.1253,35.0768,35.1131,34600.0
2009-11-16 11:25:00,57.97,58.05,57.95,58.05,51900.0,35.1131,35.1616,35.101,35.1616,51900.0
2009-11-16 11:30:00,58.05,58.16,58.04,58.15,86500.0,35.1616,35.2282,35.1555,35.2222,86500.0
2009-11-16 11:35:00,58.15,58.17,58.07,58.08,29900.0,35.2222,35.2343,35.1737,35.1798,29900.0
2009-11-16 11:40:00,58.07,58.11,58.03,58.07,53300.0,35.1737,35.1979,35.1495,35.1737,53300.0
2009-11-16 11:45:00,58.07,58.14,58.05,58.14,29400.0,35.1737,35.2161,35.1616,35.2161,29400.0
2009-11-16 11:50:00,58.14,58.16,58.09,58.12,34400.0,35.2161,35.2282,35.1858,35.204,34400.0
2009-11-16 11:55:00,58.1,58.13,58.08,58.09,16900.0,35.1919,35.2101,35.1798,35.1858,16900.0
2009-11-16 12:00:00,58.1,58.23,58.1,58.17,115000.0,35.1919,35.2706,35.1919,35.2343,115000.0
2009-11-16 12:05:00,58.16,58.19,58.15,58.15,31100.0,35.2282,35.2464,35.2222,35.2222,31100.0
2009-11-16 12:10:00,58.15,58.18,58.15,58.18,39300.0,35.2222,35.2403,35.2222,35.2403,39300.0
2009-11-16 12:15:00,58.18,58.18,57.95,57.95,83500.0,35.2403,35.2403,35.101,35.101,83500.0
2009-11-16 12:20:00,57.95,57.98,57.8,57.9,42900.0,35.101,35.1192,35.0102,35.0707,42900.0
2009-11-16 12:25:00,57.9,57.97,57.85,57.96,81700.0,35.0707,35.1131,35.0405,35.1071,81700.0
2009-11-16 12:30:00,57.95,57.95,57.89,57.95,25500.0,35.101,35.101,35.0647,35.101,25500.0
2009-11-16 12:35:00,57.95,57.98,57.89,57.9,105400.0,35.101,35.1192,35.0647,35.0707,105400.0
2009-11-16 12:40:00,57.9,57.92,57.88,57.9,41200.0,35.0707,35.0829,35.0586,35.0707,41200.0
2009-11-16 12:45:00,57.89,57.91,57.86,57.9,23100.0,35.0647,35.0768,35.0465,35.0707,23100.0
2009-11-16 12:50:00,57.9,57.9,57.85,57.87,16100.0,35.0707,35.0707,35.0405,35.0526,16100.0
2009-11-16 12:55:00,57.85,57.88,57.83,57.87,32400.0,35.0405,35.0586,35.0283,35.0526,32400.0
2009-11-16 13:00:00,57.87,57.96,57.85,57.87,48300.0,35.0526,35.1071,35.0405,35.0526,48300.0
2009-11-16 13:05:00,57.87,57.87,57.77,57.82,33800.0,35.0526,35.0526,34.992,35.0223,33800.0
2009-11-16 13:10:00,57.83,57.83,57.77,57.77,25300.0,35.0283,35.0283,34.992,34.992,25300.0
2009-11-16 13:15:00,57.78,57.78,57.7,57.7,20500.0,34.9981,34.9981,34.9496,34.9496,20500.0
2009-11-16 13:20:00,57.7,57.71,57.67,57.69,17800.0,34.9496,34.9557,34.9314,34.9435,17800.0
2009-11-16 13:25:00,57.69,57.71,57.69,57.7,8700.0,34.9435,34.9557,34.9435,34.9496,8700.0
2009-11-16 13:30:00,57.71,57.78,57.69,57.76,29500.0,34.9557,34.9981,34.9435,34.9859,29500.0
2009-11-16 13:35:00,57.76,57.81,57.75,57.8,18900.0,34.9859,35.0162,34.9799,35.0102,18900.0
2009-11-16 13:40:00,57.79,57.81,57.77,57.79,13800.0,35.0041,35.0162,34.992,35.0041,13800.0
2009-11-16 13:45:00,57.8,57.81,57.77,57.79,12000.0,35.0102,35.0162,34.992,35.0041,12000.0
2009-11-16 13:50:00,57.78,57.8,57.75,57.75,25400.0,34.9981,35.0102,34.9799,34.9799,25400.0
2009-11-16 13:55:00,57.76,57.79,57.74,57.78,10800.0,34.9859,35.0041,34.9738,34.9981,10800.0
2009-11-16 14:00:00,57.79,57.9,57.79,57.88,27200.0,35.0041,35.0707,35.0041,35.0586,27200.0
2009-11-16 14:05:00,57.87,57.88,57.81,57.85,51600.0,35.0526,35.0586,35.0162,35.0405,51600.0
2009-11-16 14:10:00,57.85,57.85,57.8,57.8,25600.0,35.0405,35.0405,35.0102,35.0102,25600.0
2009-11-16 14:15:00,57.8,57.85,57.8,57.83,35100.0,35.0102,35.0405,35.0102,35.0283,35100.0
2009-11-16 14:20:00,57.84,57.84,57.79,57.8,25300.0,35.0344,35.0344,35.0041,35.0102,25300.0
2009-11-16 14:25:00,57.79,57.8,57.79,57.8,17400.0,35.0041,35.0102,35.0041,35.0102,17400.0
2009-11-16 14:30:00,57.8,57.87,57.79,57.84,55400.0,35.0102,35.0526,35.0041,35.0344,55400.0
2009-11-16 14:35:00,57.84,57.87,57.83,57.83,57800.0,35.0344,35.0526,35.0283,35.0283,57800.0
2009-11-16 14:40:00,57.84,57.88,57.82,57.88,47500.0,35.0344,35.0586,35.0223,35.0586,47500.0
2009-11-16 14:45:00,57.87,57.92,57.85,57.85,98400.0,35.0526,35.0829,35.0405,35.0405,98400.0
2009-11-16 14:50:00,57.86,57.86,57.78,57.8,32500.0,35.0465,35.0465,34.9981,35.0102,32500.0
2009-11-16 14:55:00,57.8,57.85,57.73,57.81,54800.0,35.0102,35.0405,34.9678,35.0162,54800.0
2009-11-16 15:00:00,57.81,57.82,57.73,57.78,51600.0,35.0162,35.0223,34.9678,34.9981,51600.0
2009-11-16 15:05:00,57.78,57.83,57.76,57.76,65900.0,34.9981,35.0283,34.9859,34.9859,65900.0
2009-11-16 15:10:00,57.76,57.79,57.69,57.69,68300.0,34.9859,35.0041,34.9435,34.9435,68300.0
2009-11-16 15:15:00,57.68,57.68,57.59,57.6,65400.0,34.9375,34.9375,34.883,34.889,65400.0
2009-11-16 15:20:00,57.59,57.66,57.58,57.64,58600.0,34.883,34.9254,34.8769,34.9133,58600.0
2009-11-16 15:25:00,57.63,57.65,57.58,57.58,68800.0,34.9072,34.9193,34.8769,34.8769,68800.0
2009-11-16 15:30:00,57.58,57.68,57.56,57.62,60500.0,34.8769,34.9375,34.8648,34.9011,60500.0
2009-11-16 15:35:00,57.61,57.75,57.61,57.74,52100.0,34.8951,34.9799,34.8951,34.9738,52100.0
2009-11-16 15:40:00,57.75,57.76,57.64,57.66,103900.0,34.9799,34.9859,34.9133,34.9254,103900.0
2009-11-16 15:45:00,57.66,57.72,57.65,57.7,57300.0,34.9254,34.9617,34.9193,34.9496,57300.0
2009-11-16 15:50:00,57.71,57.78,57.71,57.77,98900.0,34.9557,34.9981,34.9557,34.992,98900.0
2009-11-16 15:55:00,57.77,57.8,57.72,57.79,196800.0,34.992,35.0102,34.9617,35.0041,196800.0
2009-11-17 09:30:00,57.46,57.63,57.28,57.34,122700.0,34.8042,34.9072,34.6952,34.7315,122700.0
2009-11-17 09:35:00,57.34,57.39,57.27,57.33,114000.0,34.7315,34.7618,34.6891,34.7255,114000.0
2009-11-17 09:40:00,57.33,57.35,57.26,57.35,72300.0,34.7255,34.7376,34.6831,34.7376,72300.0
2009-11-17 09:45:00,57.35,57.4,57.3,57.31,89500.0,34.7376,34.7679,34.7073,34.7134,89500.0
2009-11-17 09:50:00,57.3,57.32,57.22,57.26,84600.0,34.7073,34.7194,34.6589,34.6831,84600.0
2009-11-17 09:55:00,57.26,57.3,57.21,57.22,52500.0,34.6831,34.7073,34.6528,34.6589,52500.0
2009-11-17 10:00:00,57.22,57.33,57.22,57.22,45400.0,34.6589,34.7255,34.6589,34.6589,45400.0
2009-11-17 10:05:00,57.21,57.22,57.14,57.14,57000.0,34.6528,34.6589,34.6104,34.6104,57000.0
2009-11-17 10:10:00,57.15,57.25,57.08,57.11,74800.0,34.6165,34.677,34.5741,34.5922,74800.0
2009-11-17 10:15:00,57.09,57.19,57.08,57.19,37600.0,34.5801,34.6407,34.5741,34.6407,37600.0
2009-11-17 10:20:00,57.18,57.25,57.15,57.24,33400.0,34.6346,34.677,34.6165,34.671,33400.0
2009-11-17 10:25:00,57.24,57.25,57.17,57.22,51300.0,34.671,34.677,34.6286,34.6589,51300.0
2009-11-17 10:30:00,57.21,57.21,57.05,57.12,57900.0,34.6528,34.6528,34.5559,34.5983,57900.0
2009-11-17 10:35:00,57.12,57.13,57.03,57.04,31200.0,34.5983,34.6043,34.5438,34.5498,31200.0
2009-11-17 10:40:00,57.04,57.06,56.98,56.99,71400.0,34.5498,34.5619,34.5135,34.5195,71400.0
2009-11-17 10:45:00,57.0,57.02,56.98,57.0,54900.0,34.5256,34.5377,34.5135,34.5256,54900.0
2009-11-17 10:50:00,57.0,57.03,56.96,56.99,37600.0,34.5256,34.5438,34.5014,34.5195,37600.0
2009-11-17 10:55:00,56.99,56.99,56.98,56.99,24400.0,34.5195,34.5195,34.5135,34.5195,24400.0
2009-11-17 11:00:00,56.98,57.0,56.97,56.98,25600.0,34.5135,34.5256,34.5074,34.5135,25600.0
2009-11-17 11:05:00,56.98,57.0,56.97,56.99,23000.0,34.5135,34.5256,34.5074,34.5195,23000.0
2009-11-17 11:10:00,56.99,57.02,56.95,56.97,47600.0,34.5195,34.5377,34.4953,34.5074,47600.0
2009-11-17 11:15:00,56.97,56.97,56.9,56.93,50400.0,34.5074,34.5074,34.465,34.4832,50400.0
2009-11-17 11:20:00,56.92,57.0,56.9,56.96,30900.0,34.4771,34.5256,34.465,34.5014,30900.0
2009-11-17 11:25:00,56.95,56.99,56.94,56.97,23900.0,34.4953,34.5195,34.4893,34.5074,23900.0
2009-11-17 11:30:00,56.98,57.02,56.94,57.01,53900.0,34.5135,34.5377,34.4893,34.5317,53900.0
2009-11-17 11:35:00,57.0,57.05,56.99,57.01,38600.0,34.5256,34.5559,34.5195,34.5317,38600.0
2009-11-17 11:40:00,57.0,57.05,56.99,57.03,50000.0,34.5256,34.5559,34.5195,34.5438,50000.0
2009-11-17 11:45:00,57.03,57.04,57.0,57.01,14300.0,34.5438,34.5498,34.5256,34.5317,14300.0
2009-11-17 11:50:00,57.02,57.1,57.0,57.1,24900.0,34.5377,34.5862,34.5256,34.5862,24900.0
2009-11-17 11:55:00,57.09,57.12,57.06,57.11,23500.0,34.5801,34.5983,34.5619,34.5922,23500.0
2009-11-17 12:00:00,57.11,57.11,57.0,57.01,21400.0,34.5922,34.5922,34.5256,34.5317,21400.0
2009-11-17 12:05:00,57.02,57.06,57.0,57.06,22900.0,34.5377,34.5619,34.5256,34.5619,22900.0
2009-11-17 12:10:00,57.05,57.12,57.05,57.07,43800.0,34.5559,34.5983,34.5559,34.568,43800.0
2009-11-17 12:15:00,57.07,57.1,57.06,57.1,13700.0,34.568,34.5862,34.5619,34.5862,13700.0
2009-11-17 12:20:00,57.1,57.14,57.07,57.14,34500.0,34.5862,34.6104,34.568,34.6104,34500.0
2009-11-17 12:25:00,57.13,57.17,57.12,57.17,19800.0,34.6043,34.6286,34.5983,34.6286,19800.0
2009-11-17 12:30:00,57.17,57.24,57.17,57.22,41000.0,34.6286,34.671,34.6286,34.6589,41000.0
2009-11-17 12:35:00,57.21,57.23,57.17,57.21,14200.0,34.6528,34.6649,34.6286,34.6528,14200.0
2009-11-17 12:40:00,57.2,57.24,57.2,57.22,35300.0,34.6467,34.671,34.6467,34.6589,35300.0
2009-11-17 12:45:00,57.23,57.25,57.2,57.21,13600.0,34.6649,34.677,34.6467,34.6528,13600.0
2009-11-17 12:50:00,57.21,57.22,57.2,57.2,14200.0,34.6528,34.6589,34.6467,34.6467,14200.0
2009-11-17 12:55:00,57.21,57.23,57.18,57.19,18600.0,34.6528,34.6649,34.6346,34.6407,18600.0
2009-11-17 13:00:00,57.19,57.2,57.12,57.12,22500.0,34.6407,34.6467,34.5983,34.5983,22500.0
2009-11-17 13:05:00,57.12,57.13,57.05,57.05,26600.0,34.5983,34.6043,34.5559,34.5559,26600.0
2009-11-17 13:10:00,57.06,57.07,57.05,57.05,46600.0,34.5619,34.568,34.5559,34.5559,46600.0
2009-11-17 13:15:00,57.05,57.07,57.05,57.07,44300.0,34.5559,34.568,34.5559,34.568,44300.0
2009-11-17 13:20:00,57.07,57.07,57.04,57.05,38200.0,34.568,34.568,34.5498,34.5559,38200.0
2009-11-17 13:25:00,57.05,57.05,57.0,57.0,21500.0,34.5559,34.5559,34.5256,34.5256,21500.0
2009-11-17 13:30:00,57.01,57.02,57.0,57.01,15300.0,34.5317,34.5377,34.5256,34.5317,15300.0
2009-11-17 13:35:00,57.02,57.07,57.01,57.07,25600.0,34.5377,34.568,34.5317,34.568,25600.0
2009-11-17 13:40:00,57.06,57.19,57.06,57.19,42700.0,34.5619,34.6407,34.5619,34.6407,42700.0
2009-11-17 13:45:00,57.18,57.24,57.17,57.22,18700.0,34.6346,34.671,34.6286,34.6589,18700.0
2009-11-17 13:50:00,57.23,57.25,57.14,57.15,30000.0,34.6649,34.677,34.6104,34.6165,30000.0
2009-11-17 13:55:00,57.14,57.15,57.01,57.05,37400.0,34.6104,34.6165,34.5317,34.5559,37400.0
2009-11-17 14:00:00,57.04,57.07,57.03,57.07,19700.0,34.5498,34.568,34.5438,34.568,19700.0
2009-11-17 14:05:00,57.07,57.07,57.01,57.03,17400.0,34.568,34.568,34.5317,34.5438,17400.0
2009-11-17 14:10:00,57.03,57.03,57.0,57.01,34000.0,34.5438,34.5438,34.5256,34.5317,34000.0
2009-11-17 14:15:00,57.01,57.03,57.0,57.02,39700.0,34.5317,34.5438,34.5256,34.5377,39700.0
2009-11-17 14:20:00,57.03,57.06,57.03,57.05,28600.0,34.5438,34.5619,34.5438,34.5559,28600.0
2009-11-17 14:25:00,57.05,57.06,57.03,57.05,25100.0,34.5559,34.5619,34.5438,34.5559,25100.0
2009-11-17 14:30:00,57.06,57.07,57.05,57.06,14400.0,34.5619,34.568,34.5559,34.5619,14400.0
2009-11-17 14:35:00,57.07,57.08,57.06,57.07,31100.0,34.568,34.5741,34.5619,34.568,31100.0
2009-11-17 14:40:00,57.08,57.12,57.08,57.11,19000.0,34.5741,34.5983,34.5741,34.5922,19000.0
2009-11-17 14:45:00,57.12,57.12,57.05,57.05,18600.0,34.5983,34.5983,34.5559,34.5559,18600.0
2009-11-17 14:50:00,57.05,57.06,57.0,57.03,22900.0,34.5559,34.5619,34.5256,34.5438,22900.0
2009-11-17 14:55:00,57.03,57.06,56.98,57.0,58200.0,34.5438,34.5619,34.5135,34.5256,58200.0
2009-11-17 15:00:00,57.0,57.01,56.97,57.01,77200.0,34.5256,34.5317,34.5074,34.5317,77200.0
2009-11-17 15:05:00,57.0,57.01,56.98,56.99,86400.0,34.5256,34.5317,34.5135,34.5195,86400.0
2009-11-17 15:10:00,57.0,57.04,56.99,57.03,56000.0,34.5256,34.5498,34.5195,34.5438,56000.0
2009-11-17 15:15:00,57.04,57.07,57.0,57.04,55600.0,34.5498,34.568,34.5256,34.5498,55600.0
2009-11-17 15:20:00,57.04,57.11,57.03,57.08,38300.0,34.5498,34.5922,34.5438,34.5741,38300.0
2009-11-17 15:25:00,57.08,57.1,57.03,57.03,29200.0,34.5741,34.5862,34.5438,34.5438,29200.0
2009-11-17 15:30:00,57.04,57.09,57.03,57.05,78500.0,34.5498,34.5801,34.5438,34.5559,78500.0
2009-11-17 15:35:00,57.04,57.06,57.04,57.04,41200.0,34.5498,34.5619,34.5498,34.5498,41200.0
2009-11-17 15:40:00,57.05,57.13,57.04,57.08,117700.0,34.5559,34.6043,34.5498,34.5741,117700.0
2009-11-17 15:45:00,57.07,57.17,57.06,57.17,101700.0,34.568,34.6286,34.5619,34.6286,101700.0
2009-11-17 15:50:00,57.17,57.18,57.1,57.11,120300.0,34.6286,34.6346,34.5862,34.5922,120300.0
2009-11-17 15:55:00,57.11,57.11,57.05,57.06,182200.0,34.5922,34.5922,34.5559,34.5619,182200.0
2009-11-18 09:30:00,57.01,57.27,56.88,56.88,61100.0,34.5317,34.6891,34.4529,34.4529,61100.0
2009-11-18 09:35:00,56.86,56.97,56.85,56.95,38000.0,34.4408,34.5074,34.4347,34.4953,38000.0
2009-11-18 09:40:00,56.94,57.01,56.88,57.0,59200.0,34.4893,34.5317,34.4529,34.5256,59200.0
2009-11-18 09:45:00,56.99,57.05,56.88,56.89,61700.0,34.5195,34.5559,34.4529,34.459,61700.0
2009-11-18 09:50:00,56.89,56.97,56.83,56.91,69800.0,34.459,34.5074,34.4226,34.4711,69800.0
2009-11-18 09:55:00,56.9,56.94,56.76,56.76,50100.0,34.465,34.4893,34.3802,34.3802,50100.0
2009-11-18 10:00:00,56.76,56.83,56.72,56.72,33600.0,34.3802,34.4226,34.356,34.356,33600.0
2009-11-18 10:05:00,56.72,56.81,56.7,56.8,38100.0,34.356,34.4105,34.3439,34.4045,38100.0
2009-11-18 10:10:00,56.78,56.78,56.65,56.67,50500.0,34.3923,34.3923,34.3136,34.3257,50500.0
2009-11-18 10:15:00,56.67,56.72,56.67,56.67,22000.0,34.3257,34.356,34.3257,34.3257,22000.0
2009-11-18 10:20:00,56.67,56.69,56.61,56.63,30300.0,34.3257,34.3378,34.2894,34.3015,30300.0
2009-11-18 10:25:00,56.64,56.69,56.62,56.63,45400.0,34.3075,34.3378,34.2954,34.3015,45400.0
2009-11-18 10:30:00,56.65,56.67,56.59,56.66,46400.0,34.3136,34.3257,34.2773,34.3197,46400.0
2009-11-18 10:35:00,56.65,56.79,56.65,56.79,50000.0,34.3136,34.3984,34.3136,34.3984,50000.0
2009-11-18 10:40:00,56.79,56.83,56.7,56.78,49400.0,34.3984,34.4226,34.3439,34.3923,49400.0
2009-11-18 10:45:00,56.78,56.78,56.75,56.78,24000.0,34.3923,34.3923,34.3742,34.3923,24000.0
2009-11-18 10:50:00,56.78,56.79,56.74,56.78,30000.0,34.3923,34.3984,34.3681,34.3923,30000.0
2009-11-18 10:55:00,56.78,56.79,56.72,56.75,17400.0,34.3923,34.3984,34.356,34.3742,17400.0
2009-11-18 11:00:00,56.75,56.82,56.74,56.78,46800.0,34.3742,34.4166,34.3681,34.3923,46800.0
2009-11-18 11:05:00,56.78,56.8,56.72,56.78,39000.0,34.3923,34.4045,34.356,34.3923,39000.0
2009-11-18 11:10:00,56.77,56.8,56.65,56.71,28500.0,34.3863,34.4045,34.3136,34.3499,28500.0
2009-11-18 11:15:00,56.71,56.74,56.7,56.74,5200.0,34.3499,34.3681,34.3439,34.3681,5200.0
2009-11-18 11:20:00,56.74,56.77,56.74,56.76,12600.0,34.3681,34.3863,34.3681,34.3802,12600.0
2009-11-18 11:25:00,56.76,56.8,56.72,56.73,37000.0,34.3802,34.4045,34.356,34.3621,37000.0
2009-11-18 11:30:00,56.73,56.73,56.69,56.69,20000.0,34.3621,34.3621,34.3378,34.3378,20000.0
2009-11-18 11:35:00,56.69,56.69,56.65,56.67,18400.0,34.3378,34.3378,34.3136,34.3257,18400.0
2009-11-18 11:40:00,56.66,56.69,56.66,56.69,19100.0,34.3197,34.3378,34.3197,34.3378,19100.0
2009-11-18 11:45:00,56.7,56.81,56.69,56.8,38700.0,34.3439,34.4105,34.3378,34.4045,38700.0
2009-11-18 11:50:00,56.8,56.83,56.79,56.81,38600.0,34.4045,34.4226,34.3984,34.4105,38600.0
2009-11-18 11:55:00,56.81,56.84,56.8,56.83,11600.0,34.4105,34.4287,34.4045,34.4226,11600.0
2009-11-18 12:00:00,56.84,56.85,56.79,56.82,22200.0,34.4287,34.4347,34.3984,34.4166,22200.0
2009-11-18 12:05:00,56.81,56.85,56.79,56.79,21700.0,34.4105,34.4347,34.3984,34.3984,21700.0
2009-11-18 12:10:00,56.8,56.83,56.79,56.83,22800.0,34.4045,34.4226,34.3984,34.4226,22800.0
2009-11-18 12:15:00,56.83,56.84,56.81,56.83,14200.0,34.4226,34.4287,34.4105,34.4226,14200.0
2009-11-18 12:20:00,56.83,56.85,56.82,56.85,16200.0,34.4226,34.4347,34.4166,34.4347,16200.0
2009-11-18 12:25:00,56.85,56.85,56.82,56.85,14000.0,34.4347,34.4347,34.4166,34.4347,14000.0
2009-11-18 12:30:00,56.85,56.9,56.85,56.9,19700.0,34.4347,34.465,34.4347,34.465,19700.0
2009-11-18 12:35:00,56.9,56.94,56.9,56.94,234100.0,34.465,34.4893,34.465,34.4893,234100.0
2009-11-18 12:40:00,56.94,56.99,56.94,56.97,19100.0,34.4893,34.5195,34.4893,34.5074,19100.0
2009-11-18 12:45:00,56.97,56.97,56.91,56.91,27700.0,34.5074,34.5074,34.4711,34.4711,27700.0
2009-11-18 12:50:00,56.91,56.92,56.86,56.87,25200.0,34.4711,34.4771,34.4408,34.4469,25200.0
2009-11-18 12:55:00,56.87,56.88,56.76,56.79,77000.0,34.4469,34.4529,34.3802,34.3984,77000.0
2009-11-18 13:00:00,56.79,56.82,56.77,56.8,64000.0,34.3984,34.4166,34.3863,34.4045,64000.0
2009-11-18 13:05:00,56.81,56.85,56.81,56.83,22500.0,34.4105,34.4347,34.4105,34.4226,22500.0
2009-11-18 13:10:00,56.83,56.87,56.81,56.81,22400.0,34.4226,34.4469,34.4105,34.4105,22400.0
2009-11-18 13:15:00,56.82,56.83,56.77,56.78,22300.0,34.4166,34.4226,34.3863,34.3923,22300.0
2009-11-18 13:20:00,56.78,56.8,56.73,56.76,36100.0,34.3923,34.4045,34.3621,34.3802,36100.0
2009-11-18 13:25:00,56.75,56.79,56.72,56.78,29500.0,34.3742,34.3984,34.356,34.3923,29500.0
2009-11-18 13:30:00,56.79,56.82,56.76,56.77,25100.0,34.3984,34.4166,34.3802,34.3863,25100.0
2009-11-18 13:35:00,56.78,56.8,56.75,56.8,7400.0,34.3923,34.4045,34.3742,34.4045,7400.0
2009-11-18 13:40:00,56.81,56.9,56.81,56.9,32500.0,34.4105,34.465,34.4105,34.465,32500.0
2009-11-18 13:45:00,56.91,56.93,56.9,56.92,12200.0,34.4711,34.4832,34.465,34.4771,12200.0
2009-11-18 13:50:00,56.92,56.94,56.91,56.93,15500.0,34.4771,34.4893,34.4711,34.4832,15500.0
2009-11-18 13:55:00,56.94,56.94,56.92,56.92,13800.0,34.4893,34.4893,34.4771,34.4771,13800.0
2009-11-18 14:00:00,56.92,56.93,56.9,56.91,27800.0,34.4771,34.4832,34.465,34.4711,27800.0
2009-11-18 14:05:00,56.91,57.07,56.9,57.07,84100.0,34.4711,34.568,34.465,34.568,84100.0
2009-11-18 14:10:00,57.08,57.13,57.08,57.13,46500.0,34.5741,34.6043,34.5741,34.6043,46500.0
2009-11-18 14:15:00,57.13,57.18,57.05,57.15,91000.0,34.6043,34.6346,34.5559,34.6165,91000.0
2009-11-18 14:20:00,57.15,57.21,57.15,57.17,65200.0,34.6165,34.6528,34.6165,34.6286,65200.0
2009-11-18 14:25:00,57.18,57.18,57.09,57.1,24900.0,34.6346,34.6346,34.5801,34.5862,24900.0
2009-11-18 14:30:00,57.1,57.11,57.08,57.1,23700.0,34.5862,34.5922,34.5741,34.5862,23700.0
2009-11-18 14:35:00,57.11,57.11,57.07,57.07,17000.0,34.5922,34.5922,34.568,34.568,17000.0
2009-11-18 14:40:00,57.08,57.11,57.05,57.09,52200.0,34.5741,34.5922,34.5559,34.5801,52200.0
2009-11-18 14:45:00,57.09,57.09,57.05,57.06,19200.0,34.5801,34.5801,34.5559,34.5619,19200.0
2009-11-18 14:50:00,57.07,57.11,57.06,57.06,43800.0,34.568,34.5922,34.5619,34.5619,43800.0
2009-11-18 14:55:00,57.07,57.08,57.05,57.07,35300.0,34.568,34.5741,34.5559,34.568,35300.0
2009-11-18 15:00:00,57.08,57.1,57.07,57.1,43900.0,34.5741,34.5862,34.568,34.5862,43900.0
2009-11-18 15:05:00,57.1,57.15,57.1,57.15,39300.0,34.5862,34.6165,34.5862,34.6165,39300.0
2009-11-18 15:10:00,57.15,57.22,57.13,57.21,55700.0,34.6165,34.6589,34.6043,34.6528,55700.0
2009-11-18 15:15:00,57.21,57.27,57.21,57.21,42600.0,34.6528,34.6891,34.6528,34.6528,42600.0
2009-11-18 15:20:00,57.21,57.22,57.19,57.22,50700.0,34.6528,34.6589,34.6407,34.6589,50700.0
2009-11-18 15:25:00,57.23,57.26,57.22,57.25,61100.0,34.6649,34.6831,34.6589,34.677,61100.0
2009-11-18 15:30:00,57.25,57.28,57.2,57.21,105400.0,34.677,34.6952,34.6467,34.6528,105400.0
2009-11-18 15:35:00,57.21,57.26,57.19,57.22,72700.0,34.6528,34.6831,34.6407,34.6589,72700.0
2009-11-18 15:40:00,57.23,57.29,57.22,57.29,107300.0,34.6649,34.7013,34.6589,34.7013,107300.0
2009-11-18 15:45:00,57.28,57.33,57.27,57.31,149300.0,34.6952,34.7255,34.6891,34.7134,149300.0
2009-11-18 15:50:00,57.3,57.38,57.3,57.38,168000.0,34.7073,34.7558,34.7073,34.7558,168000.0
2009-11-18 15:55:00,57.37,57.47,57.37,57.37,355400.0,34.7497,34.8103,34.7497,34.7497,355400.0
2009-11-19 09:30:00,56.92,57.23,56.77,56.95,65300.0,34.4771,34.6649,34.3863,34.4953,65300.0
2009-11-19 09:35:00,56.95,57.0,56.73,56.95,43800.0,34.4953,34.5256,34.3621,34.4953,43800.0
2009-11-19 09:40:00,56.93,56.95,56.77,56.88,44100.0,34.4832,34.4953,34.3863,34.4529,44100.0
2009-11-19 09:45:00,56.88,56.94,56.75,56.87,75500.0,34.4529,34.4893,34.3742,34.4469,75500.0
2009-11-19 09:50:00,56.87,56.9,56.62,56.73,58800.0,34.4469,34.465,34.2954,34.3621,58800.0
2009-11-19 09:55:00,56.7,56.77,56.64,56.68,76300.0,34.3439,34.3863,34.3075,34.3318,76300.0
2009-11-19 10:00:00,56.64,56.76,56.63,56.68,93900.0,34.3075,34.3802,34.3015,34.3318,93900.0
2009-11-19 10:05:00,56.65,56.74,56.58,56.72,48100.0,34.3136,34.3681,34.2712,34.356,48100.0
2009-11-19 10:10:00,56.72,56.76,56.64,56.7,53700.0,34.356,34.3802,34.3075,34.3439,53700.0
2009-11-19 10:15:00,56.7,56.81,56.69,56.77,82400.0,34.3439,34.4105,34.3378,34.3863,82400.0
2009-11-19 10:20:00,56.77,56.79,56.75,56.77,114900.0,34.3863,34.3984,34.3742,34.3863,114900.0
2009-11-19 10:25:00,56.77,56.79,56.71,56.73,40100.0,34.3863,34.3984,34.3499,34.3621,40100.0
2009-11-19 10:30:00,56.74,56.76,56.68,56.76,131100.0,34.3681,34.3802,34.3318,34.3802,131100.0
2009-11-19 10:35:00,56.76,56.87,56.7,56.74,52100.0,34.3802,34.4469,34.3439,34.3681,52100.0
2009-11-19 10:40:00,56.74,56.75,56.57,56.6,82000.0,34.3681,34.3742,34.2651,34.2833,82000.0
2009-11-19 10:45:00,56.61,56.64,56.5,56.55,81400.0,34.2894,34.3075,34.2227,34.253,81400.0
2009-11-19 10:50:00,56.56,56.56,56.5,56.54,29600.0,34.2591,34.2591,34.2227,34.247,29600.0
2009-11-19 10:55:00,56.54,56.6,56.51,56.54,27400.0,34.247,34.2833,34.2288,34.247,27400.0
2009-11-19 11:00:00,56.53,56.62,56.51,56.59,34300.0,34.2409,34.2954,34.2288,34.2773,34300.0
2009-11-19 11:05:00,56.61,56.63,56.51,56.59,41600.0,34.2894,34.3015,34.2288,34.2773,41600.0
2009-11-19 11:10:00,56.57,56.64,56.54,56.6,28300.0,34.2651,34.3075,34.247,34.2833,28300.0
2009-11-19 11:15:00,56.6,56.69,56.59,56.64,32400.0,34.2833,34.3378,34.2773,34.3075,32400.0
2009-11-19 11:20:00,56.65,56.72,56.6,56.63,43500.0,34.3136,34.356,34.2833,34.3015,43500.0
2009-11-19 11:25:00,56.63,56.73,56.62,56.69,27000.0,34.3015,34.3621,34.2954,34.3378,27000.0
2009-11-19 11:30:00,56.69,56.77,56.68,56.76,34600.0,34.3378,34.3863,34.3318,34.3802,34600.0
2009-11-19 11:35:00,56.76,56.83,56.74,56.81,36000.0,34.3802,34.4226,34.3681,34.4105,36000.0
2009-11-19 11:40:00,56.8,56.82,56.77,56.81,49700.0,34.4045,34.4166,34.3863,34.4105,49700.0
2009-11-19 11:45:00,56.81,56.81,56.75,56.79,21100.0,34.4105,34.4105,34.3742,34.3984,21100.0
2009-11-19 11:50:00,56.78,56.85,56.76,56.85,17500.0,34.3923,34.4347,34.3802,34.4347,17500.0
2009-11-19 11:55:00,56.84,56.94,56.84,56.92,35300.0,34.4287,34.4893,34.4287,34.4771,35300.0
2009-11-19 12:00:00,56.91,56.97,56.9,56.95,36900.0,34.4711,34.5074,34.465,34.4953,36900.0
2009-11-19 12:05:00,56.94,56.99,56.93,56.98,23500.0,34.4893,34.5195,34.4832,34.5135,23500.0
2009-11-19 12:10:00,56.97,57.01,56.97,57.0,26300.0,34.5074,34.5317,34.5074,34.5256,26300.0
2009-11-19 12:15:00,57.0,57.07,57.0,57.07,21500.0,34.5256,34.568,34.5256,34.568,21500.0
2009-11-19 12:20:00,57.06,57.09,57.03,57.04,43200.0,34.5619,34.5801,34.5438,34.5498,43200.0
2009-11-19 12:25:00,57.06,57.14,57.06,57.13,44100.0,34.5619,34.6104,34.5619,34.6043,44100.0
2009-11-19 12:30:00,57.13,57.22,57.13,57.19,45300.0,34.6043,34.6589,34.6043,34.6407,45300.0
2009-11-19 12:35:00,57.2,57.25,57.2,57.22,20200.0,34.6467,34.677,34.6467,34.6589,20200.0
2009-11-19 12:40:00,57.22,57.24,57.2,57.23,32800.0,34.6589,34.671,34.6467,34.6649,32800.0
2009-11-19 12:45:00,57.22,57.25,57.19,57.19,43700.0,34.6589,34.677,34.6407,34.6407,43700.0
2009-11-19 12:50:00,57.2,57.25,57.13,57.13,76300.0,34.6467,34.677,34.6043,34.6043,76300.0
2009-11-19 12:55:00,57.14,57.14,57.04,57.07,38300.0,34.6104,34.6104,34.5498,34.568,38300.0
2009-11-19 13:00:00,57.07,57.08,57.03,57.04,16700.0,34.568,34.5741,34.5438,34.5498,16700.0
2009-11-19 13:05:00,57.03,57.06,57.01,57.01,13400.0,34.5438,34.5619,34.5317,34.5317,13400.0
2009-11-19 13:10:00,57.01,57.01,56.88,56.9,26500.0,34.5317,34.5317,34.4529,34.465,26500.0
2009-11-19 13:15:00,56.89,56.89,56.81,56.82,24100.0,34.459,34.459,34.4105,34.4166,24100.0
2009-11-19 13:20:00,56.83,56.93,56.83,56.91,20700.0,34.4226,34.4832,34.4226,34.4711,20700.0
2009-11-19 13:25:00,56.93,56.95,56.89,56.89,14800.0,34.4832,34.4953,34.459,34.459,14800.0
2009-11-19 13:30:00,56.9,56.91,56.86,56.91,16400.0,34.465,34.4711,34.4408,34.4711,16400.0
2009-11-19 13:35:00,56.92,57.03,56.92,57.0,18900.0,34.4771,34.5438,34.4771,34.5256,18900.0
2009-11-19 13:40:00,57.0,57.01,56.93,56.95,12000.0,34.5256,34.5317,34.4832,34.4953,12000.0
2009-11-19 13:45:00,56.95,56.98,56.94,56.97,12200.0,34.4953,34.5135,34.4893,34.5074,12200.0
2009-11-19 13:50:00,56.98,57.1,56.97,57.04,28900.0,34.5135,34.5862,34.5074,34.5498,28900.0
2009-11-19 13:55:00,57.03,57.05,57.0,57.02,26500.0,34.5438,34.5559,34.5256,34.5377,26500.0
2009-11-19 14:00:00,57.01,57.01,56.96,56.96,12400.0,34.5317,34.5317,34.5014,34.5014,12400.0
2009-11-19 14:05:00,56.96,56.98,56.89,56.93,40300.0,34.5014,34.5135,34.459,34.4832,40300.0
2009-11-19 14:10:00,56.94,56.97,56.9,56.9,46500.0,34.4893,34.5074,34.465,34.465,46500.0
2009-11-19 14:15:00,56.91,56.94,56.88,56.92,24900.0,34.4711,34.4893,34.4529,34.4771,24900.0
2009-11-19 14:20:00,56.92,57.02,56.92,57.0,29700.0,34.4771,34.5377,34.4771,34.5256,29700.0
2009-11-19 14:25:00,57.0,57.05,56.99,57.02,20200.0,34.5256,34.5559,34.5195,34.5377,20200.0
2009-11-19 14:30:00,57.01,57.07,57.01,57.07,8200.0,34.5317,34.568,34.5317,34.568,8200.0
2009-11-19 14:35:00,57.06,57.09,57.01,57.01,24500.0,34.5619,34.5801,34.5317,34.5317,24500.0
2009-11-19 14:40:00,57.01,57.12,57.01,57.08,35100.0,34.5317,34.5983,34.5317,34.5741,35100.0
2009-11-19 14:45:00,57.07,57.08,57.0,57.05,15800.0,34.568,34.5741,34.5256,34.5559,15800.0
2009-11-19 14:50:00,57.04,57.13,57.04,57.11,18400.0,34.5498,34.6043,34.5498,34.5922,18400.0
2009-11-19 14:55:00,57.1,57.11,57.05,57.07,14900.0,34.5862,34.5922,34.5559,34.568,14900.0
2009-11-19 15:00:00,57.07,57.07,56.98,57.0,52700.0,34.568,34.568,34.5135,34.5256,52700.0
2009-11-19 15:05:00,56.99,56.99,56.92,56.94,30500.0,34.5195,34.5195,34.4771,34.4893,30500.0
2009-11-19 15:10:00,56.95,56.96,56.91,56.94,25300.0,34.4953,34.5014,34.4711,34.4893,25300.0
2009-11-19 15:15:00,56.94,57.04,56.94,57.04,29100.0,34.4893,34.5498,34.4893,34.5498,29100.0
2009-11-19 15:20:00,57.04,57.06,56.99,57.01,39200.0,34.5498,34.5619,34.5195,34.5317,39200.0
2009-11-19 15:25:00,57.03,57.03,56.97,57.0,30300.0,34.5438,34.5438,34.5074,34.5256,30300.0
2009-11-19 15:30:00,57.0,57.06,56.99,57.04,48500.0,34.5256,34.5619,34.5195,34.5498,48500.0
2009-11-19 15:35:00,57.04,57.05,57.0,57.01,29000.0,34.5498,34.5559,34.5256,34.5317,29000.0
2009-11-19 15:40:00,57.01,57.19,57.01,57.16,68600.0,34.5317,34.6407,34.5317,34.6225,68600.0
2009-11-19 15:45:00,57.15,57.25,57.14,57.25,80700.0,34.6165,34.677,34.6104,34.677,80700.0
2009-11-19 15:50:00,57.25,57.27,57.22,57.23,104000.0,34.677,34.6891,34.6589,34.6649,104000.0
2009-11-19 15:55:00,57.23,57.25,57.16,57.16,141800.0,34.6649,34.677,34.6225,34.6225,141800.0
2009-11-20 09:30:00,56.97,57.08,56.83,57.07,808100.0,34.5074,34.5741,34.4226,34.568,808100.0
2009-11-20 09:35:00,57.07,57.25,57.06,57.25,50500.0,34.568,34.677,34.5619,34.677,50500.0
2009-11-20 09:40:00,57.26,57.3,57.03,57.1,55500.0,34.6831,34.7073,34.5438,34.5862,55500.0
2009-11-20 09:45:00,57.14,57.14,56.97,57.14,58600.0,34.6104,34.6104,34.5074,34.6104,58600.0
2009-11-20 09:50:00,57.12,57.16,57.0,57.12,59100.0,34.5983,34.6225,34.5256,34.5983,59100.0
2009-11-20 09:55:00,57.11,57.16,57.05,57.07,56800.0,34.5922,34.6225,34.5559,34.568,56800.0
2009-11-20 10:00:00,57.08,57.14,57.03,57.13,56700.0,34.5741,34.6104,34.5438,34.6043,56700.0
2009-11-20 10:05:00,57.14,57.14,57.0,57.09,53600.0,34.6104,34.6104,34.5256,34.5801,53600.0
2009-11-20 10:10:00,57.11,57.3,57.07,57.25,59600.0,34.5922,34.7073,34.568,34.677,59600.0
2009-11-20 10:15:00,57.25,57.26,57.1,57.13,26100.0,34.677,34.6831,34.5862,34.6043,26100.0
2009-11-20 10:20:00,57.15,57.17,57.07,57.14,29200.0,34.6165,34.6286,34.568,34.6104,29200.0
2009-11-20 10:25:00,57.14,57.19,57.1,57.19,21600.0,34.6104,34.6407,34.5862,34.6407,21600.0
2009-11-20 10:30:00,57.19,57.21,57.14,57.18,26200.0,34.6407,34.6528,34.6104,34.6346,26200.0
2009-11-20 10:35:00,57.18,57.3,57.14,57.22,52600.0,34.6346,34.7073,34.6104,34.6589,52600.0
2009-11-20 10:40:00,57.22,57.22,57.01,57.06,61800.0,34.6589,34.6589,34.5317,34.5619,61800.0
2009-11-20 10:45:00,57.05,57.18,57.04,57.16,34900.0,34.5559,34.6346,34.5498,34.6225,34900.0
2009-11-20 10:50:00,57.16,57.2,57.09,57.19,32800.0,34.6225,34.6467,34.5801,34.6407,32800.0
2009-11-20 10:55:00,57.2,57.23,57.1,57.14,32000.0,34.6467,34.6649,34.5862,34.6104,32000.0
2009-11-20 11:00:00,57.14,57.26,57.13,57.25,54500.0,34.6104,34.6831,34.6043,34.677,54500.0
2009-11-20 11:05:00,57.25,57.26,57.2,57.22,42100.0,34.677,34.6831,34.6467,34.6589,42100.0
2009-11-20 11:10:00,57.23,57.26,57.16,57.17,34700.0,34.6649,34.6831,34.6225,34.6286,34700.0
2009-11-20 11:15:00,57.18,57.23,57.07,57.18,43600.0,34.6346,34.6649,34.568,34.6346,43600.0
2009-11-20 11:20:00,57.17,57.23,57.16,57.18,26000.0,34.6286,34.6649,34.6225,34.6346,26000.0
2009-11-20 11:25:00,57.19,57.19,57.07,57.11,24100.0,34.6407,34.6407,34.568,34.5922,24100.0
2009-11-20 11:30:00,57.11,57.13,57.06,57.08,17400.0,34.5922,34.6043,34.5619,34.5741,17400.0
2009-11-20 11:35:00,57.08,57.11,57.02,57.05,48600.0,34.5741,34.5922,34.5377,34.5559,48600.0
2009-11-20 11:40:00,57.06,57.08,57.01,57.01,23300.0,34.5619,34.5741,34.5317,34.5317,23300.0
2009-11-20 11:45:00,57.0,57.06,56.96,56.96,37000.0,34.5256,34.5619,34.5014,34.5014,37000.0
2009-11-20 11:50:00,56.97,56.99,56.96,56.98,18400.0,34.5074,34.5195,34.5014,34.5135,18400.0
2009-11-20 11:55:00,56.97,56.99,56.96,56.98,20500.0,34.5074,34.5195,34.5014,34.5135,20500.0
2009-11-20 12:00:00,56.99,57.0,56.95,56.97,28000.0,34.5195,34.5256,34.4953,34.5074,28000.0
2009-11-20 12:05:00,56.97,57.04,56.96,57.0,27600.0,34.5074,34.5498,34.5014,34.5256,27600.0
2009-11-20 12:10:00,57.01,57.01,56.91,57.0,19800.0,34.5317,34.5317,34.4711,34.5256,19800.0
2009-11-20 12:15:00,56.99,57.0,56.97,56.98,14400.0,34.5195,34.5256,34.5074,34.5135,14400.0
2009-11-20 12:20:00,56.98,56.99,56.91,56.94,19300.0,34.5135,34.5195,34.4711,34.4893,19300.0
2009-11-20 12:25:00,56.96,56.96,56.91,56.94,9400.0,34.5014,34.5014,34.4711,34.4893,9400.0
2009-11-20 12:30:00,56.94,57.01,56.92,57.0,30200.0,34.4893,34.5317,34.4771,34.5256,30200.0
2009-11-20 12:35:00,57.0,57.06,57.0,57.01,11100.0,34.5256,34.5619,34.5256,34.5317,11100.0
2009-11-20 12:40:00,57.02,57.03,56.98,57.0,17900.0,34.5377,34.5438,34.5135,34.5256,17900.0
2009-11-20 12:45:00,57.01,57.03,56.99,57.0,8900.0,34.5317,34.5438,34.5195,34.5256,8900.0
2009-11-20 12:50:00,57.01,57.02,56.98,57.02,18500.0,34.5317,34.5377,34.5135,34.5377,18500.0
2009-11-20 12:55:00,57.02,57.09,57.02,57.07,25200.0,34.5377,34.5801,34.5377,34.568,25200.0
2009-11-20 13:00:00,57.07,57.08,57.05,57.06,19300.0,34.568,34.5741,34.5559,34.5619,19300.0
2009-11-20 13:05:00,57.07,57.12,57.02,57.1,32900.0,34.568,34.5983,34.5377,34.5862,32900.0
2009-11-20 13:10:00,57.1,57.15,57.1,57.12,20000.0,34.5862,34.6165,34.5862,34.5983,20000.0
2009-11-20 13:15:00,57.12,57.13,57.04,57.05,21400.0,34.5983,34.6043,34.5498,34.5559,21400.0
2009-11-20 13:20:00,57.06,57.07,57.03,57.03,13300.0,34.5619,34.568,34.5438,34.5438,13300.0
2009-11-20 13:25:00,57.04,57.05,57.02,57.04,11700.0,34.5498,34.5559,34.5377,34.5498,11700.0
2009-11-20 13:30:00,57.05,57.05,57.03,57.04,9800.0,34.5559,34.5559,34.5438,34.5498,9800.0
2009-11-20 13:35:00,57.04,57.08,57.03,57.06,14300.0,34.5498,34.5741,34.5438,34.5619,14300.0
2009-11-20 13:40:00,57.06,57.1,57.03,57.1,14900.0,34.5619,34.5862,34.5438,34.5862,14900.0
2009-11-20 13:45:00,57.09,57.21,57.09,57.2,44200.0,34.5801,34.6528,34.5801,34.6467,44200.0
2009-11-20 13:50:00,57.2,57.2,57.14,57.15,17600.0,34.6467,34.6467,34.6104,34.6165,17600.0
2009-11-20 13:55:00,57.15,57.19,57.15,57.19,20600.0,34.6165,34.6407,34.6165,34.6407,20600.0
2009-11-20 14:00:00,57.18,57.25,57.17,57.23,21200.0,34.6346,34.677,34.6286,34.6649,21200.0
2009-11-20 14:05:00,57.24,57.25,57.15,57.2,51500.0,34.671,34.677,34.6165,34.6467,51500.0
2009-11-20 14:10:00,57.2,57.28,57.2,57.28,37700.0,34.6467,34.6952,34.6467,34.6952,37700.0
2009-11-20 14:15:00,57.27,57.3,57.23,57.23,32800.0,34.6891,34.7073,34.6649,34.6649,32800.0
2009-11-20 14:20:00,57.23,57.29,57.21,57.27,22200.0,34.6649,34.7013,34.6528,34.6891,22200.0
2009-11-20 14:25:00,57.27,57.35,57.26,57.31,39200.0,34.6891,34.7376,34.6831,34.7134,39200.0
2009-11-20 14:30:00,57.31,57.33,57.29,57.32,27200.0,34.7134,34.7255,34.7013,34.7194,27200.0
2009-11-20 14:35:00,57.32,57.46,57.15,57.46,117100.0,34.7194,34.8042,34.6165,34.8042,117100.0
2009-11-20 14:40:00,57.47,57.47,57.37,57.37,24600.0,34.8103,34.8103,34.7497,34.7497,24600.0
2009-11-20 14:45:00,57.37,57.38,57.29,57.38,78600.0,34.7497,34.7558,34.7013,34.7558,78600.0
2009-11-20 14:50:00,57.38,57.41,57.34,57.35,51200.0,34.7558,34.7739,34.7315,34.7376,51200.0
2009-11-20 14:55:00,57.36,57.37,57.33,57.36,24300.0,34.7437,34.7497,34.7255,34.7437,24300.0
2009-11-20 15:00:00,57.36,57.38,57.31,57.37,44600.0,34.7437,34.7558,34.7134,34.7497,44600.0
2009-11-20 15:05:00,57.37,57.39,57.36,57.38,34300.0,34.7497,34.7618,34.7437,34.7558,34300.0
2009-11-20 15:10:00,57.38,57.38,57.37,57.38,22600.0,34.7558,34.7558,34.7497,34.7558,22600.0
2009-11-20 15:15:00,57.38,57.45,57.37,57.45,67400.0,34.7558,34.7982,34.7497,34.7982,67400.0
2009-11-20 15:20:00,57.45,57.53,57.44,57.53,65300.0,34.7982,34.8466,34.7921,34.8466,65300.0
2009-11-20 15:25:00,57.53,57.58,57.52,57.57,71000.0,34.8466,34.8769,34.8406,34.8709,71000.0
2009-11-20 15:30:00,57.57,57.62,57.56,57.6,98600.0,34.8709,34.9011,34.8648,34.889,98600.0
2009-11-20 15:35:00,57.6,57.64,57.55,57.55,86300.0,34.889,34.9133,34.8587,34.8587,86300.0
2009-11-20 15:40:00,57.55,57.6,57.53,57.58,92300.0,34.8587,34.889,34.8466,34.8769,92300.0
2009-11-20 15:45:00,57.58,57.59,57.51,57.54,78200.0,34.8769,34.883,34.8345,34.8527,78200.0
2009-11-20 15:50:00,57.53,57.54,57.5,57.5,93600.0,34.8466,34.8527,34.8285,34.8285,93600.0
2009-11-20 15:55:00,57.5,57.58,57.15,57.52,225700.0,34.8285,34.8769,34.6165,34.8406,225700.0
2009-11-23 09:30:00,58.01,58.09,57.82,57.89,110000.0,35.1374,35.1858,35.0223,35.0647,110000.0
2009-11-23 09:35:00,57.87,58.27,57.87,58.17,208100.0,35.0526,35.2949,35.0526,35.2343,208100.0
2009-11-23 09:40:00,58.17,58.32,58.15,58.28,85800.0,35.2343,35.3251,35.2222,35.3009,85800.0
2009-11-23 09:45:00,58.29,58.41,58.27,58.31,48200.0,35.307,35.3797,35.2949,35.3191,48200.0
2009-11-23 09:50:00,58.31,58.4,58.26,58.39,60200.0,35.3191,35.3736,35.2888,35.3675,60200.0
2009-11-23 09:55:00,58.4,58.5,58.31,58.5,43300.0,35.3736,35.4342,35.3191,35.4342,43300.0
2009-11-23 10:00:00,58.5,58.62,58.39,58.45,194900.0,35.4342,35.5069,35.3675,35.4039,194900.0
2009-11-23 10:05:00,58.45,58.73,58.45,58.64,178500.0,35.4039,35.5735,35.4039,35.519,178500.0
2009-11-23 10:10:00,58.63,58.8,58.61,58.76,217300.0,35.5129,35.6159,35.5008,35.5917,217300.0
2009-11-23 10:15:00,58.76,58.78,58.68,58.7,78700.0,35.5917,35.6038,35.5432,35.5553,78700.0
2009-11-23 10:20:00,58.7,58.71,58.62,58.69,69000.0,35.5553,35.5614,35.5069,35.5493,69000.0
2009-11-23 10:25:00,58.69,58.73,58.64,58.65,33500.0,35.5493,35.5735,35.519,35.525,33500.0
2009-11-23 10:30:00,58.65,58.68,58.62,58.65,60500.0,35.525,35.5432,35.5069,35.525,60500.0
2009-11-23 10:35:00,58.65,58.68,58.58,58.62,29800.0,35.525,35.5432,35.4826,35.5069,29800.0
2009-11-23 10:40:00,58.61,58.61,58.54,58.57,42500.0,35.5008,35.5008,35.4584,35.4766,42500.0
2009-11-23 10:45:00,58.57,58.59,58.5,58.58,68300.0,35.4766,35.4887,35.4342,35.4826,68300.0
2009-11-23 10:50:00,58.58,58.58,58.47,58.48,76000.0,35.4826,35.4826,35.416,35.4221,76000.0
2009-11-23 10:55:00,58.47,58.5,58.43,58.49,76600.0,35.416,35.4342,35.3918,35.4281,76600.0
2009-11-23 11:00:00,58.49,58.54,58.39,58.46,93500.0,35.4281,35.4584,35.3675,35.4099,93500.0
2009-11-23 11:05:00,58.46,58.5,58.45,58.5,41300.0,35.4099,35.4342,35.4039,35.4342,41300.0
2009-11-23 11:10:00,58.48,58.56,58.48,58.48,37900.0,35.4221,35.4705,35.4221,35.4221,37900.0
2009-11-23 11:15:00,58.48,58.51,58.43,58.51,44500.0,35.4221,35.4402,35.3918,35.4402,44500.0
2009-11-23 11:20:00,58.51,58.52,58.49,58.49,43800.0,35.4402,35.4463,35.4281,35.4281,43800.0
2009-11-23 11:25:00,58.49,58.52,58.43,58.44,27200.0,35.4281,35.4463,35.3918,35.3978,27200.0
2009-11-23 11:30:00,58.44,58.52,58.44,58.49,32300.0,35.3978,35.4463,35.3978,35.4281,32300.0
2009-11-23 11:35:00,58.48,58.52,58.45,58.46,40000.0,35.4221,35.4463,35.4039,35.4099,40000.0
2009-11-23 11:40:00,58.46,58.47,58.42,58.47,28900.0,35.4099,35.416,35.3857,35.416,28900.0
2009-11-23 11:45:00,58.47,58.49,58.46,58.47,24900.0,35.416,35.4281,35.4099,35.416,24900.0
2009-11-23 11:50:00,58.46,58.46,58.4,58.43,23200.0,35.4099,35.4099,35.3736,35.3918,23200.0
2009-11-23 11:55:00,58.44,58.45,58.38,58.4,19500.0,35.3978,35.4039,35.3615,35.3736,19500.0
2009-11-23 12:00:00,58.39,58.4,58.37,58.37,27400.0,35.3675,35.3736,35.3554,35.3554,27400.0
2009-11-23 12:05:00,58.37,58.39,58.36,58.38,19800.0,35.3554,35.3675,35.3494,35.3615,19800.0
2009-11-23 12:10:00,58.4,58.41,58.37,58.37,12600.0,35.3736,35.3797,35.3554,35.3554,12600.0
2009-11-23 12:15:00,58.37,58.37,58.35,58.35,29900.0,35.3554,35.3554,35.3433,35.3433,29900.0
2009-11-23 12:20:00,58.35,58.35,58.28,58.31,25100.0,35.3433,35.3433,35.3009,35.3191,25100.0
2009-11-23 12:25:00,58.3,58.3,58.21,58.21,25400.0,35.313,35.313,35.2585,35.2585,25400.0
2009-11-23 12:30:00,58.21,58.22,58.13,58.16,68500.0,35.2585,35.2646,35.2101,35.2282,68500.0
2009-11-23 12:35:00,58.17,58.2,58.17,58.18,14800.0,35.2343,35.2525,35.2343,35.2403,14800.0
2009-11-23 12:40:00,58.19,58.21,58.18,58.21,14100.0,35.2464,35.2585,35.2403,35.2585,14100.0
2009-11-23 12:45:00,58.21,58.29,58.2,58.27,14300.0,35.2585,35.307,35.2525,35.2949,14300.0
2009-11-23 12:50:00,58.26,58.26,58.21,58.25,20900.0,35.2888,35.2888,35.2585,35.2827,20900.0
2009-11-23 12:55:00,58.25,58.31,58.23,58.31,10700.0,35.2827,35.3191,35.2706,35.3191,10700.0
2009-11-23 13:00:00,58.3,58.31,58.25,58.25,7000.0,35.313,35.3191,35.2827,35.2827,7000.0
2009-11-23 13:05:00,58.25,58.26,58.22,58.23,9000.0,35.2827,35.2888,35.2646,35.2706,9000.0
2009-11-23 13:10:00,58.24,58.26,58.17,58.2,25300.0,35.2767,35.2888,35.2343,35.2525,25300.0
2009-11-23 13:15:00,58.2,58.25,58.16,58.25,17800.0,35.2525,35.2827,35.2282,35.2827,17800.0
2009-11-23 13:20:00,58.24,58.3,58.24,58.3,19300.0,35.2767,35.313,35.2767,35.313,19300.0
2009-11-23 13:25:00,58.29,58.3,58.25,58.26,13500.0,35.307,35.313,35.2827,35.2888,13500.0
2009-11-23 13:30:00,58.27,58.27,58.2,58.25,16300.0,35.2949,35.2949,35.2525,35.2827,16300.0
2009-11-23 13:35:00,58.26,58.3,58.25,58.29,38000.0,35.2888,35.313,35.2827,35.307,38000.0
2009-11-23 13:40:00,58.28,58.29,58.24,58.24,13800.0,35.3009,35.307,35.2767,35.2767,13800.0
2009-11-23 13:45:00,58.24,58.26,58.2,58.21,18400.0,35.2767,35.2888,35.2525,35.2585,18400.0
2009-11-23 13:50:00,58.21,58.22,58.16,58.2,22800.0,35.2585,35.2646,35.2282,35.2525,22800.0
2009-11-23 13:55:00,58.2,58.25,58.18,58.23,23900.0,35.2525,35.2827,35.2403,35.2706,23900.0
2009-11-23 14:00:00,58.23,58.25,58.21,58.23,20200.0,35.2706,35.2827,35.2585,35.2706,20200.0
2009-11-23 14:05:00,58.24,58.25,58.22,58.23,28300.0,35.2767,35.2827,35.2646,35.2706,28300.0
2009-11-23 14:10:00,58.22,58.23,58.13,58.13,31200.0,35.2646,35.2706,35.2101,35.2101,31200.0
2009-11-23 14:15:00,58.12,58.15,58.09,58.1,37900.0,35.204,35.2222,35.1858,35.1919,37900.0
2009-11-23 14:20:00,58.1,58.13,58.07,58.13,20500.0,35.1919,35.2101,35.1737,35.2101,20500.0
2009-11-23 14:25:00,58.14,58.19,58.13,58.18,20100.0,35.2161,35.2464,35.2101,35.2403,20100.0
2009-11-23 14:30:00,58.17,58.19,58.16,58.19,8500.0,35.2343,35.2464,35.2282,35.2464,8500.0
2009-11-23 14:35:00,58.19,58.23,58.17,58.19,32200.0,35.2464,35.2706,35.2343,35.2464,32200.0
2009-11-23 14:40:00,58.19,58.2,58.17,58.19,16500.0,35.2464,35.2525,35.2343,35.2464,16500.0
2009-11-23 14:45:00,58.18,58.19,58.11,58.13,28000.0,35.2403,35.2464,35.1979,35.2101,28000.0
2009-11-23 14:50:00,58.13,58.14,58.1,58.11,12400.0,35.2101,35.2161,35.1919,35.1979,12400.0
2009-11-23 14:55:00,58.1,58.14,58.07,58.13,28200.0,35.1919,35.2161,35.1737,35.2101,28200.0
2009-11-23 15:00:00,58.12,58.15,58.11,58.15,48700.0,35.204,35.2222,35.1979,35.2222,48700.0
2009-11-23 15:05:00,58.14,58.19,58.07,58.19,40200.0,35.2161,35.2464,35.1737,35.2464,40200.0
2009-11-23 15:10:00,58.19,58.2,58.18,58.19,30900.0,35.2464,35.2525,35.2403,35.2464,30900.0
2009-11-23 15:15:00,58.2,58.21,58.15,58.16,28600.0,35.2525,35.2585,35.2222,35.2282,28600.0
2009-11-23 15:20:00,58.16,58.18,58.13,58.13,26200.0,35.2282,35.2403,35.2101,35.2101,26200.0
2009-11-23 15:25:00,58.13,58.14,58.1,58.11,39800.0,35.2101,35.2161,35.1919,35.1979,39800.0
2009-11-23 15:30:00,58.11,58.14,58.03,58.04,51900.0,35.1979,35.2161,35.1495,35.1555,51900.0
2009-11-23 15:35:00,58.04,58.05,57.98,58.02,85500.0,35.1555,35.1616,35.1192,35.1434,85500.0
2009-11-23 15:40:00,58.01,58.1,58.01,58.09,62200.0,35.1374,35.1919,35.1374,35.1858,62200.0
2009-11-23 15:45:00,58.1,58.1,57.99,58.03,103800.0,35.1919,35.1919,35.1253,35.1495,103800.0
2009-11-23 15:50:00,58.04,58.12,58.02,58.1,106000.0,35.1555,35.204,35.1434,35.1919,106000.0
2009-11-23 15:55:00,58.09,58.14,58.07,58.13,169700.0,35.1858,35.2161,35.1737,35.2101,169700.0
2009-11-24 09:30:00,58.2,58.21,57.86,58.01,48900.0,35.2525,35.2585,35.0465,35.1374,48900.0
2009-11-24 09:35:00,58.01,58.1,57.89,57.99,27300.0,35.1374,35.1919,35.0647,35.1253,27300.0
2009-11-24 09:40:00,58.01,58.17,57.97,58.07,31500.0,35.1374,35.2343,35.1131,35.1737,31500.0
2009-11-24 09:45:00,58.07,58.07,57.95,58.02,42400.0,35.1737,35.1737,35.101,35.1434,42400.0
2009-11-24 09:50:00,58.0,58.02,57.79,57.79,36900.0,35.1313,35.1434,35.0041,35.0041,36900.0
2009-11-24 09:55:00,57.78,57.81,57.69,57.71,40400.0,34.9981,35.0162,34.9435,34.9557,40400.0
2009-11-24 10:00:00,57.71,58.01,57.69,57.88,89700.0,34.9557,35.1374,34.9435,35.0586,89700.0
2009-11-24 10:05:00,57.93,58.03,57.68,57.75,36200.0,35.0889,35.1495,34.9375,34.9799,36200.0
2009-11-24 10:10:00,57.74,57.85,57.7,57.85,22200.0,34.9738,35.0405,34.9496,35.0405,22200.0
2009-11-24 10:15:00,57.86,57.91,57.79,57.87,21800.0,35.0465,35.0768,35.0041,35.0526,21800.0
2009-11-24 10:20:00,57.87,57.97,57.82,57.97,40200.0,35.0526,35.1131,35.0223,35.1131,40200.0
2009-11-24 10:25:00,57.96,57.96,57.89,57.91,25500.0,35.1071,35.1071,35.0647,35.0768,25500.0
2009-11-24 10:30:00,57.91,57.99,57.81,57.84,43400.0,35.0768,35.1253,35.0162,35.0344,43400.0
2009-11-24 10:35:00,57.83,58.06,57.83,58.06,50800.0,35.0283,35.1677,35.0283,35.1677,50800.0
2009-11-24 10:40:00,58.06,58.2,58.05,58.19,92900.0,35.1677,35.2525,35.1616,35.2464,92900.0
2009-11-24 10:45:00,58.19,58.42,58.19,58.37,106900.0,35.2464,35.3857,35.2464,35.3554,106900.0
2009-11-24 10:50:00,58.38,58.42,58.24,58.31,59300.0,35.3615,35.3857,35.2767,35.3191,59300.0
2009-11-24 10:55:00,58.3,58.31,58.17,58.19,37200.0,35.313,35.3191,35.2343,35.2464,37200.0
2009-11-24 11:00:00,58.19,58.23,58.12,58.21,33500.0,35.2464,35.2706,35.204,35.2585,33500.0
2009-11-24 11:05:00,58.21,58.25,58.08,58.11,26000.0,35.2585,35.2827,35.1798,35.1979,26000.0
2009-11-24 11:10:00,58.11,58.14,58.05,58.07,16600.0,35.1979,35.2161,35.1616,35.1737,16600.0
2009-11-24 11:15:00,58.06,58.06,57.88,57.91,33200.0,35.1677,35.1677,35.0586,35.0768,33200.0
2009-11-24 11:20:00,57.89,57.94,57.87,57.94,18100.0,35.0647,35.095,35.0526,35.095,18100.0
2009-11-24 11:25:00,57.93,57.93,57.8,57.81,21800.0,35.0889,35.0889,35.0102,35.0162,21800.0
2009-11-24 11:30:00,57.81,57.87,57.77,57.82,28400.0,35.0162,35.0526,34.992,35.0223,28400.0
2009-11-24 11:35:00,57.82,57.82,57.77,57.81,20000.0,35.0223,35.0223,34.992,35.0162,20000.0
2009-11-24 11:40:00,57.8,57.82,57.72,57.74,22100.0,35.0102,35.0223,34.9617,34.9738,22100.0
2009-11-24 11:45:00,57.74,57.75,57.72,57.75,17900.0,34.9738,34.9799,34.9617,34.9799,17900.0
2009-11-24 11:50:00,57.75,57.85,57.73,57.83,20400.0,34.9799,35.0405,34.9678,35.0283,20400.0
2009-11-24 11:55:00,57.82,57.86,57.82,57.83,7100.0,35.0223,35.0465,35.0223,35.0283,7100.0
2009-11-24 12:00:00,57.84,57.86,57.8,57.81,29200.0,35.0344,35.0465,35.0102,35.0162,29200.0
2009-11-24 12:05:00,57.81,57.86,57.79,57.84,12000.0,35.0162,35.0465,35.0041,35.0344,12000.0
2009-11-24 12:10:00,57.84,57.92,57.84,57.88,16200.0,35.0344,35.0829,35.0344,35.0586,16200.0
2009-11-24 12:15:00,57.88,57.88,57.82,57.84,9900.0,35.0586,35.0586,35.0223,35.0344,9900.0
2009-11-24 12:20:00,57.84,57.86,57.82,57.82,4800.0,35.0344,35.0465,35.0223,35.0223,4800.0
2009-11-24 12:25:00,57.83,57.83,57.8,57.8,7700.0,35.0283,35.0283,35.0102,35.0102,7700.0
2009-11-24 12:30:00,57.8,57.83,57.79,57.8,10700.0,35.0102,35.0283,35.0041,35.0102,10700.0
2009-11-24 12:35:00,57.8,57.82,57.77,57.78,10700.0,35.0102,35.0223,34.992,34.9981,10700.0
2009-11-24 12:40:00,57.78,57.79,57.72,57.72,14500.0,34.9981,35.0041,34.9617,34.9617,14500.0
2009-11-24 12:45:00,57.71,57.78,57.71,57.74,11400.0,34.9557,34.9981,34.9557,34.9738,11400.0
2009-11-24 12:50:00,57.73,57.75,57.72,57.73,4100.0,34.9678,34.9799,34.9617,34.9678,4100.0
2009-11-24 12:55:00,57.73,57.77,57.73,57.76,8100.0,34.9678,34.992,34.9678,34.9859,8100.0
2009-11-24 13:00:00,57.75,57.81,57.74,57.75,14800.0,34.9799,35.0162,34.9738,34.9799,14800.0
2009-11-24 13:05:00,57.76,57.88,57.76,57.85,14500.0,34.9859,35.0586,34.9859,35.0405,14500.0
2009-11-24 13:10:00,57.86,57.89,57.84,57.85,11300.0,35.0465,35.0647,35.0344,35.0405,11300.0
2009-11-24 13:15:00,57.85,57.88,57.84,57.87,10300.0,35.0405,35.0586,35.0344,35.0526,10300.0
2009-11-24 13:20:00,57.86,57.87,57.83,57.84,12400.0,35.0465,35.0526,35.0283,35.0344,12400.0
2009-11-24 13:25:00,57.84,57.84,57.8,57.81,10700.0,35.0344,35.0344,35.0102,35.0162,10700.0
2009-11-24 13:30:00,57.81,57.86,57.81,57.82,8700.0,35.0162,35.0465,35.0162,35.0223,8700.0
2009-11-24 13:35:00,57.82,57.82,57.79,57.8,17200.0,35.0223,35.0223,35.0041,35.0102,17200.0
2009-11-24 13:40:00,57.8,57.82,57.76,57.77,13000.0,35.0102,35.0223,34.9859,34.992,13000.0
2009-11-24 13:45:00,57.77,57.78,57.76,57.77,13800.0,34.992,34.9981,34.9859,34.992,13800.0
2009-11-24 13:50:00,57.76,57.77,57.76,57.76,10600.0,34.9859,34.992,34.9859,34.9859,10600.0
2009-11-24 13:55:00,57.77,57.86,57.76,57.83,30800.0,34.992,35.0465,34.9859,35.0283,30800.0
2009-11-24 14:00:00,57.83,57.85,57.78,57.81,37400.0,35.0283,35.0405,34.9981,35.0162,37400.0
2009-11-24 14:05:00,57.81,57.88,57.81,57.85,14400.0,35.0162,35.0586,35.0162,35.0405,14400.0
2009-11-24 14:10:00,57.86,57.9,57.85,57.89,19900.0,35.0465,35.0707,35.0405,35.0647,19900.0
2009-11-24 14:15:00,57.88,57.89,57.85,57.85,20900.0,35.0586,35.0647,35.0405,35.0405,20900.0
2009-11-24 14:20:00,57.85,57.88,57.8,57.82,143000.0,35.0405,35.0586,35.0102,35.0223,143000.0
2009-11-24 14:25:00,57.83,57.85,57.79,57.8,50200.0,35.0283,35.0405,35.0041,35.0102,50200.0
2009-11-24 14:30:00,57.8,57.8,57.78,57.79,29500.0,35.0102,35.0102,34.9981,35.0041,29500.0
2009-11-24 14:35:00,57.79,57.8,57.75,57.75,23000.0,35.0041,35.0102,34.9799,34.9799,23000.0
2009-11-24 14:40:00,57.77,57.82,57.73,57.74,80200.0,34.992,35.0223,34.9678,34.9738,80200.0
2009-11-24 14:45:00,57.74,57.9,57.74,57.86,29200.0,34.9738,35.0707,34.9738,35.0465,29200.0
2009-11-24 14:50:00,57.85,57.87,57.78,57.8,76300.0,35.0405,35.0526,34.9981,35.0102,76300.0
2009-11-24 14:55:00,57.79,57.81,57.79,57.79,22600.0,35.0041,35.0162,35.0041,35.0041,22600.0
2009-11-24 15:00:00,57.8,57.83,57.79,57.81,52000.0,35.0102,35.0283,35.0041,35.0162,52000.0
2009-11-24 15:05:00,57.81,57.86,57.76,57.78,39900.0,35.0162,35.0465,34.9859,34.9981,39900.0
2009-11-24 15:10:00,57.78,57.78,57.72,57.73,28700.0,34.9981,34.9981,34.9617,34.9678,28700.0
2009-11-24 15:15:00,57.73,57.76,57.72,57.74,25300.0,34.9678,34.9859,34.9617,34.9738,25300.0
2009-11-24 15:20:00,57.73,57.75,57.7,57.71,95200.0,34.9678,34.9799,34.9496,34.9557,95200.0
2009-11-24 15:25:00,57.71,57.84,57.71,57.82,158800.0,34.9557,35.0344,34.9557,35.0223,158800.0
2009-11-24 15:30:00,57.81,57.81,57.77,57.81,95600.0,35.0162,35.0162,34.992,35.0162,95600.0
2009-11-24 15:35:00,57.8,57.82,57.79,57.81,79400.0,35.0102,35.0223,35.0041,35.0162,79400.0
2009-11-24 15:40:00,57.82,57.86,57.78,57.83,156900.0,35.0223,35.0465,34.9981,35.0283,156900.0
2009-11-24 15:45:00,57.84,57.85,57.79,57.83,87500.0,35.0344,35.0405,35.0041,35.0283,87500.0
2009-11-24 15:50:00,57.84,57.95,57.83,57.95,165900.0,35.0344,35.101,35.0283,35.101,165900.0
2009-11-24 15:55:00,57.95,57.99,57.91,57.99,260700.0,35.101,35.1253,35.0768,35.1253,260700.0
2009-11-25 09:30:00,58.02,58.23,57.94,58.07,72800.0,35.1434,35.2706,35.095,35.1737,72800.0
2009-11-25 09:35:00,58.08,58.26,57.99,58.21,50100.0,35.1798,35.2888,35.1253,35.2585,50100.0
2009-11-25 09:40:00,58.23,58.32,58.09,58.27,57600.0,35.2706,35.3251,35.1858,35.2949,57600.0
2009-11-25 09:45:00,58.28,58.29,58.06,58.09,46300.0,35.3009,35.307,35.1677,35.1858,46300.0
2009-11-25 09:50:00,58.09,58.12,58.0,58.03,77500.0,35.1858,35.204,35.1313,35.1495,77500.0
2009-11-25 09:55:00,58.05,58.12,58.04,58.06,48400.0,35.1616,35.204,35.1555,35.1677,48400.0
2009-11-25 10:00:00,58.07,58.3,58.04,58.22,138700.0,35.1737,35.313,35.1555,35.2646,138700.0
2009-11-25 10:05:00,58.21,58.21,58.13,58.2,22900.0,35.2585,35.2585,35.2101,35.2525,22900.0
2009-11-25 10:10:00,58.19,58.19,58.08,58.13,18600.0,35.2464,35.2464,35.1798,35.2101,18600.0
2009-11-25 10:15:00,58.13,58.17,58.03,58.13,25400.0,35.2101,35.2343,35.1495,35.2101,25400.0
2009-11-25 10:20:00,58.13,58.2,58.09,58.09,27400.0,35.2101,35.2525,35.1858,35.1858,27400.0
2009-11-25 10:25:00,58.09,58.14,58.06,58.09,74800.0,35.1858,35.2161,35.1677,35.1858,74800.0
2009-11-25 10:30:00,58.09,58.15,58.04,58.1,46200.0,35.1858,35.2222,35.1555,35.1919,46200.0
2009-11-25 10:35:00,58.11,58.19,58.11,58.12,23600.0,35.1979,35.2464,35.1979,35.204,23600.0
2009-11-25 10:40:00,58.13,58.17,58.11,58.16,36100.0,35.2101,35.2343,35.1979,35.2282,36100.0
2009-11-25 10:45:00,58.17,58.23,58.11,58.11,74800.0,35.2343,35.2706,35.1979,35.1979,74800.0
2009-11-25 10:50:00,58.12,58.2,58.1,58.14,46700.0,35.204,35.2525,35.1919,35.2161,46700.0
2009-11-25 10:55:00,58.14,58.14,58.1,58.1,17300.0,35.2161,35.2161,35.1919,35.1919,17300.0
2009-11-25 11:00:00,58.1,58.15,58.1,58.15,17600.0,35.1919,35.2222,35.1919,35.2222,17600.0
2009-11-25 11:05:00,58.16,58.23,58.1,58.21,53000.0,35.2282,35.2706,35.1919,35.2585,53000.0
2009-11-25 11:10:00,58.2,58.25,58.19,58.25,52400.0,35.2525,35.2827,35.2464,35.2827,52400.0
2009-11-25 11:15:00,58.25,58.3,58.21,58.22,134500.0,35.2827,35.313,35.2585,35.2646,134500.0
2009-11-25 11:20:00,58.22,58.22,58.13,58.17,42500.0,35.2646,35.2646,35.2101,35.2343,42500.0
2009-11-25 11:25:00,58.18,58.19,58.15,58.18,25200.0,35.2403,35.2464,35.2222,35.2403,25200.0
2009-11-25 11:30:00,58.18,58.24,58.17,58.24,34700.0,35.2403,35.2767,35.2343,35.2767,34700.0
2009-11-25 11:35:00,58.24,58.25,58.21,58.25,38900.0,35.2767,35.2827,35.2585,35.2827,38900.0
2009-11-25 11:40:00,58.25,58.27,58.23,58.26,43800.0,35.2827,35.2949,35.2706,35.2888,43800.0
2009-11-25 11:45:00,58.26,58.36,58.24,58.35,94500.0,35.2888,35.3494,35.2767,35.3433,94500.0
2009-11-25 11:50:00,58.35,58.42,58.35,58.4,60700.0,35.3433,35.3857,35.3433,35.3736,60700.0
2009-11-25 11:55:00,58.4,58.45,58.38,58.4,22500.0,35.3736,35.4039,35.3615,35.3736,22500.0
2009-11-25 12:00:00,58.4,58.41,58.35,58.37,32200.0,35.3736,35.3797,35.3433,35.3554,32200.0
2009-11-25 12:05:00,58.37,58.37,58.32,58.36,20900.0,35.3554,35.3554,35.3251,35.3494,20900.0
2009-11-25 12:10:00,58.36,58.38,58.33,58.38,22300.0,35.3494,35.3615,35.3312,35.3615,22300.0
2009-11-25 12:15:00,58.38,58.39,58.35,58.36,15200.0,35.3615,35.3675,35.3433,35.3494,15200.0
2009-11-25 12:20:00,58.35,58.35,58.32,58.33,8500.0,35.3433,35.3433,35.3251,35.3312,8500.0
2009-11-25 12:25:00,58.31,58.34,58.29,58.33,16000.0,35.3191,35.3373,35.307,35.3312,16000.0
2009-11-25 12:30:00,58.32,58.34,58.27,58.27,17400.0,35.3251,35.3373,35.2949,35.2949,17400.0
2009-11-25 12:35:00,58.27,58.3,58.2,58.2,17200.0,35.2949,35.313,35.2525,35.2525,17200.0
2009-11-25 12:40:00,58.2,58.25,58.2,58.2,9500.0,35.2525,35.2827,35.2525,35.2525,9500.0
2009-11-25 12:45:00,58.19,58.23,58.19,58.21,9200.0,35.2464,35.2706,35.2464,35.2585,9200.0
2009-11-25 12:50:00,58.2,58.21,58.17,58.19,6500.0,35.2525,35.2585,35.2343,35.2464,6500.0
2009-11-25 12:55:00,58.2,58.27,58.19,58.27,9300.0,35.2525,35.2949,35.2464,35.2949,9300.0
2009-11-25 13:00:00,58.26,58.27,58.17,58.17,62100.0,35.2888,35.2949,35.2343,35.2343,62100.0
2009-11-25 13:05:00,58.18,58.19,58.18,58.18,7400.0,35.2403,35.2464,35.2403,35.2403,7400.0
2009-11-25 13:10:00,58.19,58.19,58.13,58.15,16900.0,35.2464,35.2464,35.2101,35.2222,16900.0
2009-11-25 13:15:00,58.14,58.16,58.12,58.15,25200.0,35.2161,35.2282,35.204,35.2222,25200.0
2009-11-25 13:20:00,58.15,58.18,58.14,58.15,60600.0,35.2222,35.2403,35.2161,35.2222,60600.0
2009-11-25 13:25:00,58.15,58.2,58.15,58.19,11200.0,35.2222,35.2525,35.2222,35.2464,11200.0
2009-11-25 13:30:00,58.19,58.21,58.19,58.19,14900.0,35.2464,35.2585,35.2464,35.2464,14900.0
2009-11-25 13:35:00,58.19,58.2,58.19,58.19,25400.0,35.2464,35.2525,35.2464,35.2464,25400.0
2009-11-25 13:40:00,58.19,58.2,58.19,58.2,24700.0,35.2464,35.2525,35.2464,35.2525,24700.0
2009-11-25 13:45:00,58.2,58.2,58.19,58.2,20500.0,35.2525,35.2525,35.2464,35.2525,20500.0
2009-11-25 13:50:00,58.19,58.2,58.16,58.17,37100.0,35.2464,35.2525,35.2282,35.2343,37100.0
2009-11-25 13:55:00,58.16,58.17,58.14,58.16,24700.0,35.2282,35.2343,35.2161,35.2282,24700.0
2009-11-25 14:00:00,58.16,58.16,58.13,58.15,14800.0,35.2282,35.2282,35.2101,35.2222,14800.0
2009-11-25 14:05:00,58.15,58.15,58.14,58.14,13700.0,35.2222,35.2222,35.2161,35.2161,13700.0
2009-11-25 14:10:00,58.15,58.18,58.14,58.17,20500.0,35.2222,35.2403,35.2161,35.2343,20500.0
2009-11-25 14:15:00,58.17,58.2,58.15,58.16,14700.0,35.2343,35.2525,35.2222,35.2282,14700.0
2009-11-25 14:20:00,58.16,58.21,58.16,58.21,30700.0,35.2282,35.2585,35.2282,35.2585,30700.0
2009-11-25 14:25:00,58.21,58.22,58.16,58.16,32600.0,35.2585,35.2646,35.2282,35.2282,32600.0
2009-11-25 14:30:00,58.16,58.17,58.15,58.17,13500.0,35.2282,35.2343,35.2222,35.2343,13500.0
2009-11-25 14:35:00,58.17,58.17,58.12,58.16,37700.0,35.2343,35.2343,35.204,35.2282,37700.0
2009-11-25 14:40:00,58.15,58.19,58.15,58.19,11000.0,35.2222,35.2464,35.2222,35.2464,11000.0
2009-11-25 14:45:00,58.18,58.2,58.14,58.16,27700.0,35.2403,35.2525,35.2161,35.2282,27700.0
2009-11-25 14:50:00,58.16,58.2,58.15,58.18,11800.0,35.2282,35.2525,35.2222,35.2403,11800.0
2009-11-25 14:55:00,58.18,58.2,58.17,58.19,21200.0,35.2403,35.2525,35.2343,35.2464,21200.0
2009-11-25 15:00:00,58.18,58.2,58.18,58.2,34400.0,35.2403,35.2525,35.2403,35.2525,34400.0
2009-11-25 15:05:00,58.19,58.2,58.15,58.18,32100.0,35.2464,35.2525,35.2222,35.2403,32100.0
2009-11-25 15:10:00,58.18,58.21,58.16,58.16,53600.0,35.2403,35.2585,35.2282,35.2282,53600.0
2009-11-25 15:15:00,58.16,58.2,58.15,58.17,59800.0,35.2282,35.2525,35.2222,35.2343,59800.0
2009-11-25 15:20:00,58.17,58.17,58.14,58.14,13800.0,35.2343,35.2343,35.2161,35.2161,13800.0
2009-11-25 15:25:00,58.15,58.17,58.14,58.14,15400.0,35.2222,35.2343,35.2161,35.2161,15400.0
2009-11-25 15:30:00,58.14,58.14,58.13,58.14,20000.0,35.2161,35.2161,35.2101,35.2161,20000.0
2009-11-25 15:35:00,58.13,58.14,58.09,58.1,30700.0,35.2101,35.2161,35.1858,35.1919,30700.0
2009-11-25 15:40:00,58.1,58.17,58.1,58.16,45500.0,35.1919,35.2343,35.1919,35.2282,45500.0
2009-11-25 15:45:00,58.16,58.16,58.09,58.1,55300.0,35.2282,35.2282,35.1858,35.1919,55300.0
2009-11-25 15:50:00,58.1,58.17,58.1,58.12,81000.0,35.1919,35.2343,35.1919,35.204,81000.0
2009-11-25 15:55:00,58.12,58.19,58.12,58.16,82900.0,35.204,35.2464,35.204,35.2282,82900.0
2009-11-27 09:30:00,57.12,57.22,56.51,56.94,129500.0,34.5983,34.6589,34.2288,34.4893,129500.0
2009-11-27 09:35:00,56.98,57.0,56.8,56.96,53800.0,34.5135,34.5256,34.4045,34.5014,53800.0
2009-11-27 09:40:00,56.94,57.15,56.84,56.96,86900.0,34.4893,34.6165,34.4287,34.5014,86900.0
2009-11-27 09:45:00,56.95,57.0,56.8,56.98,85800.0,34.4953,34.5256,34.4045,34.5135,85800.0
2009-11-27 09:50:00,56.98,57.04,56.9,56.96,36000.0,34.5135,34.5498,34.465,34.5014,36000.0
2009-11-27 09:55:00,57.0,57.11,56.96,57.03,39400.0,34.5256,34.5922,34.5014,34.5438,39400.0
2009-11-27 10:00:00,57.02,57.31,56.98,57.13,62900.0,34.5377,34.7134,34.5135,34.6043,62900.0
2009-11-27 10:05:00,57.12,57.17,57.02,57.05,39500.0,34.5983,34.6286,34.5377,34.5559,39500.0
2009-11-27 10:10:00,57.06,57.14,57.04,57.12,57100.0,34.5619,34.6104,34.5498,34.5983,57100.0
2009-11-27 10:15:00,57.12,57.18,57.09,57.14,42800.0,34.5983,34.6346,34.5801,34.6104,42800.0
2009-11-27 10:20:00,57.14,57.3,57.11,57.24,35300.0,34.6104,34.7073,34.5922,34.671,35300.0
2009-11-27 10:25:00,57.25,57.25,57.15,57.17,19800.0,34.677,34.677,34.6165,34.6286,19800.0
2009-11-27 10:30:00,57.14,57.15,57.05,57.13,34400.0,34.6104,34.6165,34.5559,34.6043,34400.0
2009-11-27 10:35:00,57.14,57.32,57.13,57.28,49900.0,34.6104,34.7194,34.6043,34.6952,49900.0
2009-11-27 10:40:00,57.27,57.47,57.25,57.42,20100.0,34.6891,34.8103,34.677,34.78,20100.0
2009-11-27 10:45:00,57.42,57.5,57.38,57.47,34600.0,34.78,34.8285,34.7558,34.8103,34600.0
2009-11-27 10:50:00,57.47,57.61,57.46,57.54,41300.0,34.8103,34.8951,34.8042,34.8527,41300.0
2009-11-27 10:55:00,57.54,57.57,57.45,57.55,27500.0,34.8527,34.8709,34.7982,34.8587,27500.0
2009-11-27 11:00:00,57.56,57.73,57.55,57.69,46000.0,34.8648,34.9678,34.8587,34.9435,46000.0
2009-11-27 11:05:00,57.69,57.69,57.63,57.65,35100.0,34.9435,34.9435,34.9072,34.9193,35100.0
2009-11-27 11:10:00,57.65,57.66,57.46,57.48,79100.0,34.9193,34.9254,34.8042,34.8163,79100.0
2009-11-27 11:15:00,57.49,57.52,57.4,57.4,24600.0,34.8224,34.8406,34.7679,34.7679,24600.0
2009-11-27 11:20:00,57.4,57.4,57.32,57.35,25400.0,34.7679,34.7679,34.7194,34.7376,25400.0
2009-11-27 11:25:00,57.36,57.47,57.35,57.42,19900.0,34.7437,34.8103,34.7376,34.78,19900.0
2009-11-27 11:30:00,57.4,57.44,57.31,57.42,43500.0,34.7679,34.7921,34.7134,34.78,43500.0
2009-11-27 11:35:00,57.44,57.44,57.4,57.42,23400.0,34.7921,34.7921,34.7679,34.78,23400.0
2009-11-27 11:40:00,57.43,57.52,57.42,57.51,21100.0,34.7861,34.8406,34.78,34.8345,21100.0
2009-11-27 11:45:00,57.51,57.55,57.49,57.55,30300.0,34.8345,34.8587,34.8224,34.8587,30300.0
2009-11-27 11:50:00,57.55,57.63,57.55,57.63,31300.0,34.8587,34.9072,34.8587,34.9072,31300.0
2009-11-27 11:55:00,57.61,57.63,57.57,57.58,16700.0,34.8951,34.9072,34.8709,34.8769,16700.0
2009-11-27 12:00:00,57.57,57.58,57.43,57.45,61500.0,34.8709,34.8769,34.7861,34.7982,61500.0
2009-11-27 12:05:00,57.45,57.46,57.36,57.37,59500.0,34.7982,34.8042,34.7437,34.7497,59500.0
2009-11-27 12:10:00,57.37,57.4,57.36,57.38,14800.0,34.7497,34.7679,34.7437,34.7558,14800.0
2009-11-27 12:15:00,57.38,57.39,57.33,57.34,20100.0,34.7558,34.7618,34.7255,34.7315,20100.0
2009-11-27 12:20:00,57.35,57.35,57.3,57.34,33400.0,34.7376,34.7376,34.7073,34.7315,33400.0
2009-11-27 12:25:00,57.33,57.41,57.32,57.41,35300.0,34.7255,34.7739,34.7194,34.7739,35300.0
2009-11-27 12:30:00,57.38,57.52,57.38,57.51,46100.0,34.7558,34.8406,34.7558,34.8345,46100.0
2009-11-27 12:35:00,57.51,57.51,57.48,57.49,25400.0,34.8345,34.8345,34.8163,34.8224,25400.0
2009-11-27 12:40:00,57.49,57.56,57.49,57.56,48500.0,34.8224,34.8648,34.8224,34.8648,48500.0
2009-11-27 12:45:00,57.56,57.7,57.56,57.63,58500.0,34.8648,34.9496,34.8648,34.9072,58500.0
2009-11-27 12:50:00,57.63,57.63,57.51,57.57,55700.0,34.9072,34.9072,34.8345,34.8709,55700.0
2009-11-27 12:55:00,57.58,57.6,57.35,57.41,128900.0,34.8769,34.889,34.7376,34.7739,128900.0
2009-11-30 09:30:00,57.25,57.43,57.0,57.17,40600.0,34.677,34.7861,34.5256,34.6286,40600.0
2009-11-30 09:35:00,57.13,57.3,57.09,57.17,21100.0,34.6043,34.7073,34.5801,34.6286,21100.0
2009-11-30 09:40:00,57.16,57.51,57.05,57.49,64400.0,34.6225,34.8345,34.5559,34.8224,64400.0
2009-11-30 09:45:00,57.49,57.53,57.3,57.53,75400.0,34.8224,34.8466,34.7073,34.8466,75400.0
2009-11-30 09:50:00,57.53,57.6,57.37,57.48,72700.0,34.8466,34.889,34.7497,34.8163,72700.0
2009-11-30 09:55:00,57.49,57.63,57.46,57.49,54000.0,34.8224,34.9072,34.8042,34.8224,54000.0
2009-11-30 10:00:00,57.51,57.58,57.39,57.46,57500.0,34.8345,34.8769,34.7618,34.8042,57500.0
2009-11-30 10:05:00,57.48,57.73,57.46,57.72,57500.0,34.8163,34.9678,34.8042,34.9617,57500.0
2009-11-30 10:10:00,57.73,57.73,57.65,57.69,51200.0,34.9678,34.9678,34.9193,34.9435,51200.0
2009-11-30 10:15:00,57.69,57.73,57.63,57.71,37400.0,34.9435,34.9678,34.9072,34.9557,37400.0
2009-11-30 10:20:00,57.69,57.73,57.63,57.7,19800.0,34.9435,34.9678,34.9072,34.9496,19800.0
2009-11-30 10:25:00,57.71,57.78,57.71,57.74,34200.0,34.9557,34.9981,34.9557,34.9738,34200.0
2009-11-30 10:30:00,57.75,57.9,57.75,57.88,110900.0,34.9799,35.0707,34.9799,35.0586,110900.0
2009-11-30 10:35:00,57.88,57.97,57.87,57.9,65100.0,35.0586,35.1131,35.0526,35.0707,65100.0
2009-11-30 10:40:00,57.89,57.9,57.72,57.75,178500.0,35.0647,35.0707,34.9617,34.9799,178500.0
2009-11-30 10:45:00,57.75,57.75,57.6,57.65,39100.0,34.9799,34.9799,34.889,34.9193,39100.0
2009-11-30 10:50:00,57.64,57.74,57.57,57.73,36500.0,34.9133,34.9738,34.8709,34.9678,36500.0
2009-11-30 10:55:00,57.73,57.74,57.64,57.64,17000.0,34.9678,34.9738,34.9133,34.9133,17000.0
2009-11-30 11:00:00,57.66,57.66,57.4,57.46,37600.0,34.9254,34.9254,34.7679,34.8042,37600.0
2009-11-30 11:05:00,57.46,57.46,57.41,57.46,25300.0,34.8042,34.8042,34.7739,34.8042,25300.0
2009-11-30 11:10:00,57.47,57.48,57.31,57.32,48700.0,34.8103,34.8163,34.7134,34.7194,48700.0
2009-11-30 11:15:00,57.31,57.33,57.2,57.31,38800.0,34.7134,34.7255,34.6467,34.7134,38800.0
2009-11-30 11:20:00,57.32,57.36,57.3,57.33,20400.0,34.7194,34.7437,34.7073,34.7255,20400.0
2009-11-30 11:25:00,57.33,57.34,57.2,57.23,34800.0,34.7255,34.7315,34.6467,34.6649,34800.0
2009-11-30 11:30:00,57.23,57.25,57.16,57.21,47900.0,34.6649,34.677,34.6225,34.6528,47900.0
2009-11-30 11:35:00,57.22,57.3,57.12,57.3,30700.0,34.6589,34.7073,34.5983,34.7073,30700.0
2009-11-30 11:40:00,57.29,57.41,57.29,57.41,55800.0,34.7013,34.7739,34.7013,34.7739,55800.0
2009-11-30 11:45:00,57.41,57.46,57.38,57.38,28500.0,34.7739,34.8042,34.7558,34.7558,28500.0
2009-11-30 11:50:00,57.38,57.44,57.35,57.4,23700.0,34.7558,34.7921,34.7376,34.7679,23700.0
2009-11-30 11:55:00,57.4,57.46,57.35,57.46,23200.0,34.7679,34.8042,34.7376,34.8042,23200.0
2009-11-30 12:00:00,57.46,57.51,57.46,57.49,34600.0,34.8042,34.8345,34.8042,34.8224,34600.0
2009-11-30 12:05:00,57.48,57.49,57.41,57.47,18600.0,34.8163,34.8224,34.7739,34.8103,18600.0
2009-11-30 12:10:00,57.47,57.5,57.45,57.49,16500.0,34.8103,34.8285,34.7982,34.8224,16500.0
2009-11-30 12:15:00,57.48,57.62,57.48,57.56,45500.0,34.8163,34.9011,34.8163,34.8648,45500.0
2009-11-30 12:20:00,57.57,57.57,57.51,57.53,39600.0,34.8709,34.8709,34.8345,34.8466,39600.0
2009-11-30 12:25:00,57.54,57.58,57.53,57.55,38200.0,34.8527,34.8769,34.8466,34.8587,38200.0
2009-11-30 12:30:00,57.56,57.56,57.41,57.45,38800.0,34.8648,34.8648,34.7739,34.7982,38800.0
2009-11-30 12:35:00,57.46,57.49,57.43,57.47,14600.0,34.8042,34.8224,34.7861,34.8103,14600.0
2009-11-30 12:40:00,57.49,57.5,57.41,57.43,31800.0,34.8224,34.8285,34.7739,34.7861,31800.0
2009-11-30 12:45:00,57.43,57.47,57.41,57.45,22200.0,34.7861,34.8103,34.7739,34.7982,22200.0
2009-11-30 12:50:00,57.46,57.47,57.41,57.42,65000.0,34.8042,34.8103,34.7739,34.78,65000.0
2009-11-30 12:55:00,57.43,57.44,57.38,57.38,30800.0,34.7861,34.7921,34.7558,34.7558,30800.0
2009-11-30 13:00:00,57.4,57.46,57.37,57.41,23100.0,34.7679,34.8042,34.7497,34.7739,23100.0
2009-11-30 13:05:00,57.41,57.46,57.41,57.45,12500.0,34.7739,34.8042,34.7739,34.7982,12500.0
2009-11-30 13:10:00,57.44,57.45,57.4,57.42,13100.0,34.7921,34.7982,34.7679,34.78,13100.0
2009-11-30 13:15:00,57.43,57.48,57.37,57.48,19500.0,34.7861,34.8163,34.7497,34.8163,19500.0
2009-11-30 13:20:00,57.49,57.55,57.48,57.49,18800.0,34.8224,34.8587,34.8163,34.8224,18800.0
2009-11-30 13:25:00,57.5,57.52,57.49,57.51,15700.0,34.8285,34.8406,34.8224,34.8345,15700.0
2009-11-30 13:30:00,57.5,57.54,57.45,57.5,34100.0,34.8285,34.8527,34.7982,34.8285,34100.0
2009-11-30 13:35:00,57.5,57.53,57.46,57.46,36300.0,34.8285,34.8466,34.8042,34.8042,36300.0
2009-11-30 13:40:00,57.47,57.47,57.41,57.43,16700.0,34.8103,34.8103,34.7739,34.7861,16700.0
2009-11-30 13:45:00,57.44,57.49,57.41,57.48,17700.0,34.7921,34.8224,34.7739,34.8163,17700.0
2009-11-30 13:50:00,57.49,57.54,57.47,57.49,42700.0,34.8224,34.8527,34.8103,34.8224,42700.0
2009-11-30 13:55:00,57.48,57.6,57.48,57.57,36900.0,34.8163,34.889,34.8163,34.8709,36900.0
2009-11-30 14:00:00,57.57,57.57,57.48,57.51,28200.0,34.8709,34.8709,34.8163,34.8345,28200.0
2009-11-30 14:05:00,57.49,57.51,57.44,57.45,29500.0,34.8224,34.8345,34.7921,34.7982,29500.0
2009-11-30 14:10:00,57.45,57.45,57.43,57.43,9100.0,34.7982,34.7982,34.7861,34.7861,9100.0
2009-11-30 14:15:00,57.44,57.48,57.43,57.44,21400.0,34.7921,34.8163,34.7861,34.7921,21400.0
2009-11-30 14:20:00,57.45,57.45,57.35,57.39,29500.0,34.7982,34.7982,34.7376,34.7618,29500.0
2009-11-30 14:25:00,57.39,57.4,57.34,57.37,30300.0,34.7618,34.7679,34.7315,34.7497,30300.0
2009-11-30 14:30:00,57.37,57.43,57.34,57.4,35800.0,34.7497,34.7861,34.7315,34.7679,35800.0
2009-11-30 14:35:00,57.41,57.42,57.37,57.38,20000.0,34.7739,34.78,34.7497,34.7558,20000.0
2009-11-30 14:40:00,57.38,57.4,57.35,57.37,31500.0,34.7558,34.7679,34.7376,34.7497,31500.0
2009-11-30 14:45:00,57.38,57.4,57.35,57.38,30300.0,34.7558,34.7679,34.7376,34.7558,30300.0
2009-11-30 14:50:00,57.37,57.38,57.3,57.31,37800.0,34.7497,34.7558,34.7073,34.7134,37800.0
2009-11-30 14:55:00,57.31,57.34,57.27,57.28,76600.0,34.7134,34.7315,34.6891,34.6952,76600.0
2009-11-30 15:00:00,57.28,57.32,57.26,57.3,59200.0,34.6952,34.7194,34.6831,34.7073,59200.0
2009-11-30 15:05:00,57.3,57.39,57.29,57.39,36200.0,34.7073,34.7618,34.7013,34.7618,36200.0
2009-11-30 15:10:00,57.39,57.44,57.38,57.4,63900.0,34.7618,34.7921,34.7558,34.7679,63900.0
2009-11-30 15:15:00,57.4,57.48,57.39,57.45,110400.0,34.7679,34.8163,34.7618,34.7982,110400.0
2009-11-30 15:20:00,57.45,57.46,57.36,57.41,100000.0,34.7982,34.8042,34.7437,34.7739,100000.0
2009-11-30 15:25:00,57.4,57.43,57.37,57.39,91100.0,34.7679,34.7861,34.7497,34.7618,91100.0
2009-11-30 15:30:00,57.38,57.47,57.38,57.46,134000.0,34.7558,34.8103,34.7558,34.8042,134000.0
2009-11-30 15:35:00,57.46,57.53,57.45,57.49,105700.0,34.8042,34.8466,34.7982,34.8224,105700.0
2009-11-30 15:40:00,57.49,57.5,57.44,57.49,76200.0,34.8224,34.8285,34.7921,34.8224,76200.0
2009-11-30 15:45:00,57.5,57.51,57.46,57.49,82000.0,34.8285,34.8345,34.8042,34.8224,82000.0
2009-11-30 15:50:00,57.48,57.61,57.47,57.59,100200.0,34.8163,34.8951,34.8103,34.883,100200.0
2009-11-30 15:55:00,57.59,57.61,57.45,57.47,235400.0,34.883,34.8951,34.7982,34.8103,235400.0
2009-12-01 09:30:00,57.9,58.16,57.75,58.08,66800.0,35.0707,35.2282,34.9799,35.1798,66800.0
2009-12-01 09:35:00,58.1,58.13,57.94,58.1,97300.0,35.1919,35.2101,35.095,35.1919,97300.0
2009-12-01 09:40:00,58.09,58.13,57.86,57.86,128800.0,35.1858,35.2101,35.0465,35.0465,128800.0
2009-12-01 09:45:00,57.86,58.07,57.86,57.98,72700.0,35.0465,35.1737,35.0465,35.1192,72700.0
2009-12-01 09:50:00,58.0,58.05,57.94,57.95,50200.0,35.1313,35.1616,35.095,35.101,50200.0
2009-12-01 09:55:00,57.95,57.99,57.79,57.89,60700.0,35.101,35.1253,35.0041,35.0647,60700.0
2009-12-01 10:00:00,57.88,58.04,57.69,57.97,235700.0,35.0586,35.1555,34.9435,35.1131,235700.0
2009-12-01 10:05:00,57.98,58.04,57.84,57.99,70000.0,35.1192,35.1555,35.0344,35.1253,70000.0
2009-12-01 10:10:00,57.99,58.05,57.94,57.97,87100.0,35.1253,35.1616,35.095,35.1131,87100.0
2009-12-01 10:15:00,57.98,58.05,57.95,57.98,40800.0,35.1192,35.1616,35.101,35.1192,40800.0
2009-12-01 10:20:00,57.98,58.04,57.93,57.95,56200.0,35.1192,35.1555,35.0889,35.101,56200.0
2009-12-01 10:25:00,57.94,58.03,57.94,57.95,62400.0,35.095,35.1495,35.095,35.101,62400.0
2009-12-01 10:30:00,57.96,58.05,57.94,57.99,43600.0,35.1071,35.1616,35.095,35.1253,43600.0
2009-12-01 10:35:00,57.98,57.99,57.88,57.9,29300.0,35.1192,35.1253,35.0586,35.0707,29300.0
2009-12-01 10:40:00,57.9,57.98,57.9,57.94,30300.0,35.0707,35.1192,35.0707,35.095,30300.0
2009-12-01 10:45:00,57.94,58.0,57.9,57.98,45800.0,35.095,35.1313,35.0707,35.1192,45800.0
2009-12-01 10:50:00,57.98,57.99,57.95,57.99,17200.0,35.1192,35.1253,35.101,35.1253,17200.0
2009-12-01 10:55:00,57.98,57.99,57.94,57.96,29300.0,35.1192,35.1253,35.095,35.1071,29300.0
2009-12-01 11:00:00,57.97,58.04,57.97,57.99,35700.0,35.1131,35.1555,35.1131,35.1253,35700.0
2009-12-01 11:05:00,57.99,58.02,57.96,57.99,34400.0,35.1253,35.1434,35.1071,35.1253,34400.0
2009-12-01 11:10:00,57.99,58.0,57.95,57.96,26100.0,35.1253,35.1313,35.101,35.1071,26100.0
2009-12-01 11:15:00,57.96,58.0,57.91,57.98,19800.0,35.1071,35.1313,35.0768,35.1192,19800.0
2009-12-01 11:20:00,57.98,58.0,57.96,57.97,32200.0,35.1192,35.1313,35.1071,35.1131,32200.0
2009-12-01 11:25:00,57.96,58.0,57.91,57.93,20700.0,35.1071,35.1313,35.0768,35.0889,20700.0
2009-12-01 11:30:00,57.92,57.97,57.9,57.95,24000.0,35.0829,35.1131,35.0707,35.101,24000.0
2009-12-01 11:35:00,57.97,57.99,57.95,57.97,15100.0,35.1131,35.1253,35.101,35.1131,15100.0
2009-12-01 11:40:00,57.96,58.0,57.96,57.97,21500.0,35.1071,35.1313,35.1071,35.1131,21500.0
2009-12-01 11:45:00,57.97,57.98,57.91,57.94,19700.0,35.1131,35.1192,35.0768,35.095,19700.0
2009-12-01 11:50:00,57.93,57.98,57.92,57.93,28200.0,35.0889,35.1192,35.0829,35.0889,28200.0
2009-12-01 11:55:00,57.93,57.97,57.92,57.93,22000.0,35.0889,35.1131,35.0829,35.0889,22000.0
2009-12-01 12:00:00,57.94,57.98,57.94,57.97,26700.0,35.095,35.1192,35.095,35.1131,26700.0
2009-12-01 12:05:00,57.98,58.0,57.97,57.99,25900.0,35.1192,35.1313,35.1131,35.1253,25900.0
2009-12-01 12:10:00,57.99,58.03,57.99,57.99,58700.0,35.1253,35.1495,35.1253,35.1253,58700.0
2009-12-01 12:15:00,57.99,58.01,57.97,57.99,22100.0,35.1253,35.1374,35.1131,35.1253,22100.0
2009-12-01 12:20:00,57.99,58.04,57.94,57.98,49100.0,35.1253,35.1555,35.095,35.1192,49100.0
2009-12-01 12:25:00,57.98,58.01,57.97,57.99,52900.0,35.1192,35.1374,35.1131,35.1253,52900.0
2009-12-01 12:30:00,57.99,58.0,57.97,57.99,14100.0,35.1253,35.1313,35.1131,35.1253,14100.0
2009-12-01 12:35:00,57.99,58.03,57.92,57.92,55500.0,35.1253,35.1495,35.0829,35.0829,55500.0
2009-12-01 12:40:00,57.91,57.92,57.86,57.89,25600.0,35.0768,35.0829,35.0465,35.0647,25600.0
2009-12-01 12:45:00,57.88,57.9,57.87,57.89,17500.0,35.0586,35.0707,35.0526,35.0647,17500.0
2009-12-01 12:50:00,57.89,57.89,57.87,57.88,20400.0,35.0647,35.0647,35.0526,35.0586,20400.0
2009-12-01 12:55:00,57.88,57.89,57.84,57.84,17500.0,35.0586,35.0647,35.0344,35.0344,17500.0
2009-12-01 13:00:00,57.85,57.87,57.83,57.86,22800.0,35.0405,35.0526,35.0283,35.0465,22800.0
2009-12-01 13:05:00,57.85,57.86,57.85,57.85,5200.0,35.0405,35.0465,35.0405,35.0405,5200.0
2009-12-01 13:10:00,57.86,57.88,57.85,57.87,21900.0,35.0465,35.0586,35.0405,35.0526,21900.0
2009-12-01 13:15:00,57.87,57.89,57.85,57.88,21700.0,35.0526,35.0647,35.0405,35.0586,21700.0
2009-12-01 13:20:00,57.87,57.98,57.87,57.96,43700.0,35.0526,35.1192,35.0526,35.1071,43700.0
2009-12-01 13:25:00,57.96,57.96,57.91,57.94,24300.0,35.1071,35.1071,35.0768,35.095,24300.0
2009-12-01 13:30:00,57.94,58.01,57.94,57.97,48400.0,35.095,35.1374,35.095,35.1131,48400.0
2009-12-01 13:35:00,57.98,58.0,57.97,57.98,16000.0,35.1192,35.1313,35.1131,35.1192,16000.0
2009-12-01 13:40:00,57.97,57.98,57.96,57.97,14100.0,35.1131,35.1192,35.1071,35.1131,14100.0
2009-12-01 13:45:00,57.96,58.0,57.95,58.0,17600.0,35.1071,35.1313,35.101,35.1313,17600.0
2009-12-01 13:50:00,58.0,58.01,57.98,58.0,32700.0,35.1313,35.1374,35.1192,35.1313,32700.0
2009-12-01 13:55:00,57.99,58.0,57.96,57.98,22000.0,35.1253,35.1313,35.1071,35.1192,22000.0
2009-12-01 14:00:00,57.98,58.0,57.97,58.0,26700.0,35.1192,35.1313,35.1131,35.1313,26700.0
2009-12-01 14:05:00,58.0,58.0,57.97,57.97,23400.0,35.1313,35.1313,35.1131,35.1131,23400.0
2009-12-01 14:10:00,57.97,57.98,57.96,57.97,12700.0,35.1131,35.1192,35.1071,35.1131,12700.0
2009-12-01 14:15:00,57.98,57.98,57.95,57.95,17300.0,35.1192,35.1192,35.101,35.101,17300.0
2009-12-01 14:20:00,57.95,57.96,57.9,57.9,67500.0,35.101,35.1071,35.0707,35.0707,67500.0
2009-12-01 14:25:00,57.91,57.93,57.87,57.93,58600.0,35.0768,35.0889,35.0526,35.0889,58600.0
2009-12-01 14:30:00,57.93,57.98,57.92,57.96,58700.0,35.0889,35.1192,35.0829,35.1071,58700.0
2009-12-01 14:35:00,57.96,57.96,57.88,57.91,45900.0,35.1071,35.1071,35.0586,35.0768,45900.0
2009-12-01 14:40:00,57.91,57.99,57.9,57.93,38100.0,35.0768,35.1253,35.0707,35.0889,38100.0
2009-12-01 14:45:00,57.94,57.96,57.9,57.92,21800.0,35.095,35.1071,35.0707,35.0829,21800.0
2009-12-01 14:50:00,57.92,57.93,57.79,57.83,54700.0,35.0829,35.0889,35.0041,35.0283,54700.0
2009-12-01 14:55:00,57.84,57.89,57.81,57.89,26700.0,35.0344,35.0647,35.0162,35.0647,26700.0
2009-12-01 15:00:00,57.89,57.9,57.8,57.85,47300.0,35.0647,35.0707,35.0102,35.0405,47300.0
2009-12-01 15:05:00,57.84,57.87,57.81,57.85,93500.0,35.0344,35.0526,35.0162,35.0405,93500.0
2009-12-01 15:10:00,57.86,57.93,57.85,57.92,59000.0,35.0465,35.0889,35.0405,35.0829,59000.0
2009-12-01 15:15:00,57.92,57.97,57.91,57.96,77100.0,35.0829,35.1131,35.0768,35.1071,77100.0
2009-12-01 15:20:00,57.96,57.98,57.93,57.94,78700.0,35.1071,35.1192,35.0889,35.095,78700.0
2009-12-01 15:25:00,57.93,57.95,57.91,57.91,56500.0,35.0889,35.101,35.0768,35.0768,56500.0
2009-12-01 15:30:00,57.91,57.93,57.84,57.84,168300.0,35.0768,35.0889,35.0344,35.0344,168300.0
2009-12-01 15:35:00,57.84,57.86,57.78,57.78,117000.0,35.0344,35.0465,34.9981,34.9981,117000.0
2009-12-01 15:40:00,57.77,57.88,57.76,57.87,70000.0,34.992,35.0586,34.9859,35.0526,70000.0
2009-12-01 15:45:00,57.87,57.93,57.84,57.89,76100.0,35.0526,35.0889,35.0344,35.0647,76100.0
2009-12-01 15:50:00,57.9,57.92,57.82,57.85,105300.0,35.0707,35.0829,35.0223,35.0405,105300.0
2009-12-01 15:55:00,57.85,57.9,57.82,57.89,107200.0,35.0405,35.0707,35.0223,35.0647,107200.0
2009-12-02 09:30:00,57.68,58.09,57.68,58.08,63100.0,34.9375,35.1858,34.9375,35.1798,63100.0
2009-12-02 09:35:00,58.08,58.1,57.87,57.91,43800.0,35.1798,35.1919,35.0526,35.0768,43800.0
2009-12-02 09:40:00,57.93,58.01,57.89,57.91,38500.0,35.0889,35.1374,35.0647,35.0768,38500.0
2009-12-02 09:45:00,57.91,58.0,57.88,57.99,38900.0,35.0768,35.1313,35.0586,35.1253,38900.0
2009-12-02 09:50:00,57.99,58.1,57.98,58.03,60100.0,35.1253,35.1919,35.1192,35.1495,60100.0
2009-12-02 09:55:00,58.06,58.07,57.94,57.98,41700.0,35.1677,35.1737,35.095,35.1192,41700.0
2009-12-02 10:00:00,58.0,58.04,57.96,57.98,38000.0,35.1313,35.1555,35.1071,35.1192,38000.0
2009-12-02 10:05:00,57.99,58.06,57.99,58.04,24500.0,35.1253,35.1677,35.1253,35.1555,24500.0
2009-12-02 10:10:00,58.05,58.25,58.04,58.23,104500.0,35.1616,35.2827,35.1555,35.2706,104500.0
2009-12-02 10:15:00,58.24,58.25,58.1,58.12,33600.0,35.2767,35.2827,35.1919,35.204,33600.0
2009-12-02 10:20:00,58.12,58.2,58.04,58.05,65300.0,35.204,35.2525,35.1555,35.1616,65300.0
2009-12-02 10:25:00,58.05,58.14,58.05,58.07,43800.0,35.1616,35.2161,35.1616,35.1737,43800.0
2009-12-02 10:30:00,58.08,58.12,58.03,58.05,30300.0,35.1798,35.204,35.1495,35.1616,30300.0
2009-12-02 10:35:00,58.07,58.12,58.02,58.05,39400.0,35.1737,35.204,35.1434,35.1616,39400.0
2009-12-02 10:40:00,58.07,58.1,58.07,58.08,26100.0,35.1737,35.1919,35.1737,35.1798,26100.0
2009-12-02 10:45:00,58.09,58.11,58.02,58.08,25400.0,35.1858,35.1979,35.1434,35.1798,25400.0
2009-12-02 10:50:00,58.08,58.14,58.07,58.1,11500.0,35.1798,35.2161,35.1737,35.1919,11500.0
2009-12-02 10:55:00,58.1,58.16,58.06,58.12,25500.0,35.1919,35.2282,35.1677,35.204,25500.0
2009-12-02 11:00:00,58.12,58.13,58.02,58.05,39100.0,35.204,35.2101,35.1434,35.1616,39100.0
2009-12-02 11:05:00,58.03,58.06,57.97,58.0,16000.0,35.1495,35.1677,35.1131,35.1313,16000.0
2009-12-02 11:10:00,58.0,58.03,57.94,57.95,25900.0,35.1313,35.1495,35.095,35.101,25900.0
2009-12-02 11:15:00,57.94,58.0,57.92,57.96,34300.0,35.095,35.1313,35.0829,35.1071,34300.0
2009-12-02 11:20:00,57.95,57.97,57.84,57.87,26000.0,35.101,35.1131,35.0344,35.0526,26000.0
2009-12-02 11:25:00,57.87,57.88,57.82,57.84,25600.0,35.0526,35.0586,35.0223,35.0344,25600.0
2009-12-02 11:30:00,57.85,57.95,57.85,57.93,31700.0,35.0405,35.101,35.0405,35.0889,31700.0
2009-12-02 11:35:00,57.95,57.98,57.92,57.97,171800.0,35.101,35.1192,35.0829,35.1131,171800.0
2009-12-02 11:40:00,57.98,57.98,57.88,57.89,36500.0,35.1192,35.1192,35.0586,35.0647,36500.0
2009-12-02 11:45:00,57.89,57.91,57.88,57.9,17000.0,35.0647,35.0768,35.0586,35.0707,17000.0
2009-12-02 11:50:00,57.91,57.94,57.89,57.9,10500.0,35.0768,35.095,35.0647,35.0707,10500.0
2009-12-02 11:55:00,57.89,57.91,57.87,57.9,17800.0,35.0647,35.0768,35.0526,35.0707,17800.0
2009-12-02 12:00:00,57.9,57.92,57.89,57.89,20500.0,35.0707,35.0829,35.0647,35.0647,20500.0
2009-12-02 12:05:00,57.9,57.91,57.86,57.87,28600.0,35.0707,35.0768,35.0465,35.0526,28600.0
2009-12-02 12:10:00,57.88,57.9,57.87,57.9,11900.0,35.0586,35.0707,35.0526,35.0707,11900.0
2009-12-02 12:15:00,57.87,57.91,57.77,57.78,44800.0,35.0526,35.0768,34.992,34.9981,44800.0
2009-12-02 12:20:00,57.78,57.78,57.67,57.73,56000.0,34.9981,34.9981,34.9314,34.9678,56000.0
2009-12-02 12:25:00,57.74,57.81,57.74,57.77,27100.0,34.9738,35.0162,34.9738,34.992,27100.0
2009-12-02 12:30:00,57.79,57.83,57.75,57.82,18800.0,35.0041,35.0283,34.9799,35.0223,18800.0
2009-12-02 12:35:00,57.82,57.88,57.82,57.87,20700.0,35.0223,35.0586,35.0223,35.0526,20700.0
2009-12-02 12:40:00,57.87,57.88,57.83,57.87,11800.0,35.0526,35.0586,35.0283,35.0526,11800.0
2009-12-02 12:45:00,57.87,57.89,57.81,57.87,24100.0,35.0526,35.0647,35.0162,35.0526,24100.0
2009-12-02 12:50:00,57.86,57.89,57.84,57.89,14000.0,35.0465,35.0647,35.0344,35.0647,14000.0
2009-12-02 12:55:00,57.89,57.93,57.89,57.91,34700.0,35.0647,35.0889,35.0647,35.0768,34700.0
2009-12-02 13:00:00,57.92,57.92,57.82,57.83,34300.0,35.0829,35.0829,35.0223,35.0283,34300.0
2009-12-02 13:05:00,57.83,57.91,57.82,57.9,28800.0,35.0283,35.0768,35.0223,35.0707,28800.0
2009-12-02 13:10:00,57.91,57.96,57.9,57.94,35100.0,35.0768,35.1071,35.0707,35.095,35100.0
2009-12-02 13:15:00,57.96,57.98,57.92,57.92,17200.0,35.1071,35.1192,35.0829,35.0829,17200.0
2009-12-02 13:20:00,57.92,57.95,57.9,57.94,25800.0,35.0829,35.101,35.0707,35.095,25800.0
2009-12-02 13:25:00,57.94,57.97,57.93,57.96,24100.0,35.095,35.1131,35.0889,35.1071,24100.0
2009-12-02 13:30:00,57.97,57.98,57.96,57.96,31400.0,35.1131,35.1192,35.1071,35.1071,31400.0
2009-12-02 13:35:00,57.97,57.98,57.94,57.94,37100.0,35.1131,35.1192,35.095,35.095,37100.0
2009-12-02 13:40:00,57.94,57.98,57.92,57.98,28000.0,35.095,35.1192,35.0829,35.1192,28000.0
2009-12-02 13:45:00,57.98,58.02,57.97,58.01,34000.0,35.1192,35.1434,35.1131,35.1374,34000.0
2009-12-02 13:50:00,58.01,58.05,57.99,57.99,18000.0,35.1374,35.1616,35.1253,35.1253,18000.0
2009-12-02 13:55:00,57.99,58.04,57.98,58.04,15200.0,35.1253,35.1555,35.1192,35.1555,15200.0
2009-12-02 14:00:00,58.05,58.09,57.91,57.96,35600.0,35.1616,35.1858,35.0768,35.1071,35600.0
2009-12-02 14:05:00,57.97,58.03,57.94,58.03,28500.0,35.1131,35.1495,35.095,35.1495,28500.0
2009-12-02 14:10:00,58.04,58.07,58.0,58.07,41700.0,35.1555,35.1737,35.1313,35.1737,41700.0
2009-12-02 14:15:00,58.07,58.08,57.99,58.0,46500.0,35.1737,35.1798,35.1253,35.1313,46500.0
2009-12-02 14:20:00,58.01,58.05,57.98,57.99,24900.0,35.1374,35.1616,35.1192,35.1253,24900.0
2009-12-02 14:25:00,58.0,58.09,57.99,58.06,23200.0,35.1313,35.1858,35.1253,35.1677,23200.0
2009-12-02 14:30:00,58.05,58.1,57.98,57.99,44500.0,35.1616,35.1919,35.1192,35.1253,44500.0
2009-12-02 14:35:00,57.99,58.01,57.95,57.95,80600.0,35.1253,35.1374,35.101,35.101,80600.0
2009-12-02 14:40:00,57.96,57.96,57.89,57.9,69700.0,35.1071,35.1071,35.0647,35.0707,69700.0
2009-12-02 14:45:00,57.9,57.93,57.89,57.92,43500.0,35.0707,35.0889,35.0647,35.0829,43500.0
2009-12-02 14:50:00,57.93,57.93,57.88,57.88,29900.0,35.0889,35.0889,35.0586,35.0586,29900.0
2009-12-02 14:55:00,57.89,57.9,57.86,57.88,29200.0,35.0647,35.0707,35.0465,35.0586,29200.0
2009-12-02 15:00:00,57.89,57.9,57.87,57.87,35700.0,35.0647,35.0707,35.0526,35.0526,35700.0
2009-12-02 15:05:00,57.87,57.91,57.86,57.9,33500.0,35.0526,35.0768,35.0465,35.0707,33500.0
2009-12-02 15:10:00,57.9,57.9,57.86,57.9,30900.0,35.0707,35.0707,35.0465,35.0707,30900.0
2009-12-02 15:15:00,57.9,57.9,57.85,57.9,35600.0,35.0707,35.0707,35.0405,35.0707,35600.0
2009-12-02 15:20:00,57.9,57.91,57.87,57.88,47300.0,35.0707,35.0768,35.0526,35.0586,47300.0
2009-12-02 15:25:00,57.89,57.91,57.88,57.9,34700.0,35.0647,35.0768,35.0586,35.0707,34700.0
2009-12-02 15:30:00,57.89,57.91,57.87,57.9,62600.0,35.0647,35.0768,35.0526,35.0707,62600.0
2009-12-02 15:35:00,57.9,57.91,57.88,57.88,107500.0,35.0707,35.0768,35.0586,35.0586,107500.0
2009-12-02 15:40:00,57.89,57.91,57.86,57.9,277200.0,35.0647,35.0768,35.0465,35.0707,277200.0
2009-12-02 15:45:00,57.9,57.92,57.89,57.92,137000.0,35.0707,35.0829,35.0647,35.0829,137000.0
2009-12-02 15:50:00,57.92,57.92,57.85,57.9,127500.0,35.0829,35.0829,35.0405,35.0707,127500.0
2009-12-02 15:55:00,57.9,57.91,57.88,57.88,163300.0,35.0707,35.0768,35.0586,35.0586,163300.0
2009-12-03 09:30:00,57.89,58.14,57.87,57.92,174400.0,35.0647,35.2161,35.0526,35.0829,174400.0
2009-12-03 09:35:00,57.92,58.0,57.85,57.9,159700.0,35.0829,35.1313,35.0405,35.0707,159700.0
2009-12-03 09:40:00,57.92,57.93,57.8,57.9,269900.0,35.0829,35.0889,35.0102,35.0707,269900.0
2009-12-03 09:45:00,57.9,57.95,57.85,57.92,199300.0,35.0707,35.101,35.0405,35.0829,199300.0
2009-12-03 09:50:00,57.92,57.96,57.83,57.91,104600.0,35.0829,35.1071,35.0283,35.0768,104600.0
2009-12-03 09:55:00,57.91,57.92,57.85,57.89,37400.0,35.0768,35.0829,35.0405,35.0647,37400.0
2009-12-03 10:00:00,57.89,57.92,57.77,57.83,124600.0,35.0647,35.0829,34.992,35.0283,124600.0
2009-12-03 10:05:00,57.83,57.84,57.75,57.78,86200.0,35.0283,35.0344,34.9799,34.9981,86200.0
2009-12-03 10:10:00,57.78,57.79,57.66,57.71,80700.0,34.9981,35.0041,34.9254,34.9557,80700.0
2009-12-03 10:15:00,57.71,57.72,57.63,57.68,54500.0,34.9557,34.9617,34.9072,34.9375,54500.0
2009-12-03 10:20:00,57.68,57.85,57.66,57.85,62300.0,34.9375,35.0405,34.9254,35.0405,62300.0
2009-12-03 10:25:00,57.85,57.85,57.76,57.79,78500.0,35.0405,35.0405,34.9859,35.0041,78500.0
2009-12-03 10:30:00,57.79,57.87,57.78,57.84,25000.0,35.0041,35.0526,34.9981,35.0344,25000.0
2009-12-03 10:35:00,57.84,57.85,57.66,57.66,39600.0,35.0344,35.0405,34.9254,34.9254,39600.0
2009-12-03 10:40:00,57.67,57.71,57.61,57.63,50100.0,34.9314,34.9557,34.8951,34.9072,50100.0
2009-12-03 10:45:00,57.63,57.9,57.63,57.88,57500.0,34.9072,35.0707,34.9072,35.0586,57500.0
2009-12-03 10:50:00,57.89,57.92,57.86,57.89,131400.0,35.0647,35.0829,35.0465,35.0647,131400.0
2009-12-03 10:55:00,57.89,57.92,57.87,57.9,28400.0,35.0647,35.0829,35.0526,35.0707,28400.0
2009-12-03 11:00:00,57.9,57.91,57.87,57.89,38600.0,35.0707,35.0768,35.0526,35.0647,38600.0
2009-12-03 11:05:00,57.89,57.9,57.86,57.86,23500.0,35.0647,35.0707,35.0465,35.0465,23500.0
2009-12-03 11:10:00,57.87,57.89,57.79,57.84,36000.0,35.0526,35.0647,35.0041,35.0344,36000.0
2009-12-03 11:15:00,57.85,57.88,57.76,57.84,39700.0,35.0405,35.0586,34.9859,35.0344,39700.0
2009-12-03 11:20:00,57.84,57.87,57.77,57.85,24200.0,35.0344,35.0526,34.992,35.0405,24200.0
2009-12-03 11:25:00,57.84,57.9,57.82,57.88,60200.0,35.0344,35.0707,35.0223,35.0586,60200.0
2009-12-03 11:30:00,57.88,57.91,57.87,57.88,40700.0,35.0586,35.0768,35.0526,35.0586,40700.0
2009-12-03 11:35:00,57.89,57.9,57.74,57.74,32100.0,35.0647,35.0707,34.9738,34.9738,32100.0
2009-12-03 11:40:00,57.74,57.83,57.74,57.78,32000.0,34.9738,35.0283,34.9738,34.9981,32000.0
2009-12-03 11:45:00,57.77,57.8,57.75,57.79,25900.0,34.992,35.0102,34.9799,35.0041,25900.0
2009-12-03 11:50:00,57.79,57.83,57.79,57.81,36900.0,35.0041,35.0283,35.0041,35.0162,36900.0
2009-12-03 11:55:00,57.82,57.82,57.77,57.78,24500.0,35.0223,35.0223,34.992,34.9981,24500.0
2009-12-03 12:00:00,57.77,57.81,57.75,57.78,44000.0,34.992,35.0162,34.9799,34.9981,44000.0
2009-12-03 12:05:00,57.79,57.82,57.76,57.78,22100.0,35.0041,35.0223,34.9859,34.9981,22100.0
2009-12-03 12:10:00,57.79,57.85,57.78,57.83,37200.0,35.0041,35.0405,34.9981,35.0283,37200.0
2009-12-03 12:15:00,57.83,57.86,57.79,57.84,38100.0,35.0283,35.0465,35.0041,35.0344,38100.0
2009-12-03 12:20:00,57.85,57.88,57.81,57.82,26900.0,35.0405,35.0586,35.0162,35.0223,26900.0
2009-12-03 12:25:00,57.82,57.84,57.75,57.76,34700.0,35.0223,35.0344,34.9799,34.9859,34700.0
2009-12-03 12:30:00,57.76,57.81,57.76,57.8,31600.0,34.9859,35.0162,34.9859,35.0102,31600.0
2009-12-03 12:35:00,57.8,57.84,57.79,57.81,29700.0,35.0102,35.0344,35.0041,35.0162,29700.0
2009-12-03 12:40:00,57.82,57.85,57.8,57.83,19700.0,35.0223,35.0405,35.0102,35.0283,19700.0
2009-12-03 12:45:00,57.83,57.89,57.83,57.88,26800.0,35.0283,35.0647,35.0283,35.0586,26800.0
2009-12-03 12:50:00,57.88,57.9,57.87,57.88,33500.0,35.0586,35.0707,35.0526,35.0586,33500.0
2009-12-03 12:55:00,57.89,57.91,57.88,57.89,45700.0,35.0647,35.0768,35.0586,35.0647,45700.0
2009-12-03 13:00:00,57.88,57.9,57.88,57.9,25000.0,35.0586,35.0707,35.0586,35.0707,25000.0
2009-12-03 13:05:00,57.9,57.91,57.88,57.9,47200.0,35.0707,35.0768,35.0586,35.0707,47200.0
2009-12-03 13:10:00,57.91,57.91,57.85,57.89,60300.0,35.0768,35.0768,35.0405,35.0647,60300.0
2009-12-03 13:15:00,57.88,57.91,57.87,57.89,40100.0,35.0586,35.0768,35.0526,35.0647,40100.0
2009-12-03 13:20:00,57.9,57.91,57.88,57.9,72100.0,35.0707,35.0768,35.0586,35.0707,72100.0
2009-12-03 13:25:00,57.91,57.91,57.85,57.88,30800.0,35.0768,35.0768,35.0405,35.0586,30800.0
2009-12-03 13:30:00,57.87,57.89,57.85,57.86,35600.0,35.0526,35.0647,35.0405,35.0465,35600.0
2009-12-03 13:35:00,57.86,57.87,57.78,57.84,97800.0,35.0465,35.0526,34.9981,35.0344,97800.0
2009-12-03 13:40:00,57.83,57.88,57.83,57.86,27100.0,35.0283,35.0586,35.0283,35.0465,27100.0
2009-12-03 13:45:00,57.86,57.87,57.84,57.86,16800.0,35.0465,35.0526,35.0344,35.0465,16800.0
2009-12-03 13:50:00,57.85,57.9,57.85,57.88,25700.0,35.0405,35.0707,35.0405,35.0586,25700.0
2009-12-03 13:55:00,57.88,57.9,57.88,57.89,15100.0,35.0586,35.0707,35.0586,35.0647,15100.0
2009-12-03 14:00:00,57.9,57.91,57.87,57.89,51500.0,35.0707,35.0768,35.0526,35.0647,51500.0
2009-12-03 14:05:00,57.89,57.9,57.87,57.9,19900.0,35.0647,35.0707,35.0526,35.0707,19900.0
2009-12-03 14:10:00,57.89,57.9,57.89,57.9,41700.0,35.0647,35.0707,35.0647,35.0707,41700.0
2009-12-03 14:15:00,57.89,57.91,57.85,57.87,54100.0,35.0647,35.0768,35.0405,35.0526,54100.0
2009-12-03 14:20:00,57.86,57.91,57.86,57.9,39400.0,35.0465,35.0768,35.0465,35.0707,39400.0
2009-12-03 14:25:00,57.9,57.91,57.89,57.91,29600.0,35.0707,35.0768,35.0647,35.0768,29600.0
2009-12-03 14:30:00,57.91,57.91,57.89,57.9,28800.0,35.0768,35.0768,35.0647,35.0707,28800.0
2009-12-03 14:35:00,57.9,57.91,57.89,57.9,60900.0,35.0707,35.0768,35.0647,35.0707,60900.0
2009-12-03 14:40:00,57.9,57.9,57.89,57.9,53400.0,35.0707,35.0707,35.0647,35.0707,53400.0
2009-12-03 14:45:00,57.89,57.89,57.84,57.86,54900.0,35.0647,35.0647,35.0344,35.0465,54900.0
2009-12-03 14:50:00,57.85,57.9,57.84,57.88,56800.0,35.0405,35.0707,35.0344,35.0586,56800.0
2009-12-03 14:55:00,57.88,57.89,57.83,57.89,36400.0,35.0586,35.0647,35.0283,35.0647,36400.0
2009-12-03 15:00:00,57.88,57.89,57.87,57.87,23800.0,35.0586,35.0647,35.0526,35.0526,23800.0
2009-12-03 15:05:00,57.88,57.9,57.88,57.9,67500.0,35.0586,35.0707,35.0586,35.0707,67500.0
2009-12-03 15:10:00,57.89,57.9,57.87,57.89,49600.0,35.0647,35.0707,35.0526,35.0647,49600.0
2009-12-03 15:15:00,57.89,57.91,57.88,57.9,79400.0,35.0647,35.0768,35.0586,35.0707,79400.0
2009-12-03 15:20:00,57.9,57.91,57.89,57.9,59800.0,35.0707,35.0768,35.0647,35.0707,59800.0
2009-12-03 15:25:00,57.89,57.9,57.84,57.85,97200.0,35.0647,35.0707,35.0344,35.0405,97200.0
2009-12-03 15:30:00,57.85,57.87,57.83,57.83,65700.0,35.0405,35.0526,35.0283,35.0283,65700.0
2009-12-03 15:35:00,57.83,57.87,57.81,57.83,88900.0,35.0283,35.0526,35.0162,35.0283,88900.0
2009-12-03 15:40:00,57.83,57.85,57.69,57.77,132000.0,35.0283,35.0405,34.9435,34.992,132000.0
2009-12-03 15:45:00,57.77,57.77,57.6,57.62,128100.0,34.992,34.992,34.889,34.9011,128100.0
2009-12-03 15:50:00,57.62,57.69,57.55,57.69,152700.0,34.9011,34.9435,34.8587,34.9435,152700.0
2009-12-03 15:55:00,57.69,57.7,57.51,57.56,290200.0,34.9435,34.9496,34.8345,34.8648,290200.0
2009-12-04 09:30:00,58.29,58.5,58.06,58.1,212100.0,35.307,35.4342,35.1677,35.1919,212100.0
2009-12-04 09:35:00,58.1,58.15,58.05,58.1,228400.0,35.1919,35.2222,35.1616,35.1919,228400.0
2009-12-04 09:40:00,58.1,58.12,58.05,58.08,133400.0,35.1919,35.204,35.1616,35.1798,133400.0
2009-12-04 09:45:00,58.09,58.28,58.09,58.26,179700.0,35.1858,35.3009,35.1858,35.2888,179700.0
2009-12-04 09:50:00,58.26,58.3,58.18,58.22,212900.0,35.2888,35.313,35.2403,35.2646,212900.0
2009-12-04 09:55:00,58.22,58.22,58.14,58.19,68300.0,35.2646,35.2646,35.2161,35.2464,68300.0
2009-12-04 10:00:00,58.19,58.2,58.15,58.15,86700.0,35.2464,35.2525,35.2222,35.2222,86700.0
2009-12-04 10:05:00,58.15,58.19,58.07,58.1,141700.0,35.2222,35.2464,35.1737,35.1919,141700.0
2009-12-04 10:10:00,58.09,58.12,58.05,58.1,142200.0,35.1858,35.204,35.1616,35.1919,142200.0
2009-12-04 10:15:00,58.09,58.13,57.97,57.97,84300.0,35.1858,35.2101,35.1131,35.1131,84300.0
2009-12-04 10:20:00,57.98,58.02,57.87,57.94,66700.0,35.1192,35.1434,35.0526,35.095,66700.0
2009-12-04 10:25:00,57.93,58.06,57.93,58.01,54800.0,35.0889,35.1677,35.0889,35.1374,54800.0
2009-12-04 10:30:00,58.01,58.02,57.94,57.98,65900.0,35.1374,35.1434,35.095,35.1192,65900.0
2009-12-04 10:35:00,57.99,58.03,57.98,58.01,56000.0,35.1253,35.1495,35.1192,35.1374,56000.0
2009-12-04 10:40:00,58.0,58.05,57.98,58.05,94000.0,35.1313,35.1616,35.1192,35.1616,94000.0
2009-12-04 10:45:00,58.05,58.19,58.05,58.11,54200.0,35.1616,35.2464,35.1616,35.1979,54200.0
2009-12-04 10:50:00,58.11,58.16,58.05,58.1,59500.0,35.1979,35.2282,35.1616,35.1919,59500.0
2009-12-04 10:55:00,58.11,58.12,58.03,58.1,39300.0,35.1979,35.204,35.1495,35.1919,39300.0
2009-12-04 11:00:00,58.1,58.11,58.01,58.05,52100.0,35.1919,35.1979,35.1374,35.1616,52100.0
2009-12-04 11:05:00,58.05,58.06,58.01,58.03,35300.0,35.1616,35.1677,35.1374,35.1495,35300.0
2009-12-04 11:10:00,58.04,58.06,58.01,58.02,21900.0,35.1555,35.1677,35.1374,35.1434,21900.0
2009-12-04 11:15:00,58.02,58.05,58.01,58.02,45000.0,35.1434,35.1616,35.1374,35.1434,45000.0
2009-12-04 11:20:00,58.02,58.06,58.01,58.05,45900.0,35.1434,35.1677,35.1374,35.1616,45900.0
2009-12-04 11:25:00,58.05,58.08,57.84,57.86,70400.0,35.1616,35.1798,35.0344,35.0465,70400.0
2009-12-04 11:30:00,57.84,57.93,57.78,57.89,138300.0,35.0344,35.0889,34.9981,35.0647,138300.0
2009-12-04 11:35:00,57.89,57.9,57.75,57.8,61200.0,35.0647,35.0707,34.9799,35.0102,61200.0
2009-12-04 11:40:00,57.8,57.8,57.63,57.63,41200.0,35.0102,35.0102,34.9072,34.9072,41200.0
2009-12-04 11:45:00,57.63,57.63,57.39,57.46,107600.0,34.9072,34.9072,34.7618,34.8042,107600.0
2009-12-04 11:50:00,57.46,57.53,57.34,57.53,36500.0,34.8042,34.8466,34.7315,34.8466,36500.0
2009-12-04 11:55:00,57.52,57.6,57.44,57.58,24500.0,34.8406,34.889,34.7921,34.8769,24500.0
2009-12-04 12:00:00,57.58,57.65,57.55,57.62,27800.0,34.8769,34.9193,34.8587,34.9011,27800.0
2009-12-04 12:05:00,57.62,57.7,57.61,57.7,21400.0,34.9011,34.9496,34.8951,34.9496,21400.0
2009-12-04 12:10:00,57.7,57.8,57.7,57.72,49200.0,34.9496,35.0102,34.9496,34.9617,49200.0
2009-12-04 12:15:00,57.72,57.78,57.7,57.75,31600.0,34.9617,34.9981,34.9496,34.9799,31600.0
2009-12-04 12:20:00,57.75,57.78,57.63,57.71,30800.0,34.9799,34.9981,34.9072,34.9557,30800.0
2009-12-04 12:25:00,57.73,57.8,57.72,57.78,27000.0,34.9678,35.0102,34.9617,34.9981,27000.0
2009-12-04 12:30:00,57.79,57.96,57.78,57.95,48600.0,35.0041,35.1071,34.9981,35.101,48600.0
2009-12-04 12:35:00,57.94,57.94,57.88,57.91,58100.0,35.095,35.095,35.0586,35.0768,58100.0
2009-12-04 12:40:00,57.9,57.95,57.86,57.86,32000.0,35.0707,35.101,35.0465,35.0465,32000.0
2009-12-04 12:45:00,57.87,57.92,57.86,57.88,29900.0,35.0526,35.0829,35.0465,35.0586,29900.0
2009-12-04 12:50:00,57.88,57.95,57.85,57.87,55400.0,35.0586,35.101,35.0405,35.0526,55400.0
2009-12-04 12:55:00,57.85,57.87,57.82,57.84,8000.0,35.0405,35.0526,35.0223,35.0344,8000.0
2009-12-04 13:00:00,57.84,57.87,57.79,57.86,38400.0,35.0344,35.0526,35.0041,35.0465,38400.0
2009-12-04 13:05:00,57.87,57.88,57.82,57.83,26300.0,35.0526,35.0586,35.0223,35.0283,26300.0
2009-12-04 13:10:00,57.83,57.87,57.76,57.81,30900.0,35.0283,35.0526,34.9859,35.0162,30900.0
2009-12-04 13:15:00,57.8,57.84,57.79,57.81,19600.0,35.0102,35.0344,35.0041,35.0162,19600.0
2009-12-04 13:20:00,57.8,57.84,57.78,57.81,14800.0,35.0102,35.0344,34.9981,35.0162,14800.0
2009-12-04 13:25:00,57.82,57.84,57.76,57.78,17600.0,35.0223,35.0344,34.9859,34.9981,17600.0
2009-12-04 13:30:00,57.77,57.82,57.75,57.81,14300.0,34.992,35.0223,34.9799,35.0162,14300.0
2009-12-04 13:35:00,57.82,57.82,57.74,57.78,8300.0,35.0223,35.0223,34.9738,34.9981,8300.0
2009-12-04 13:40:00,57.78,57.9,57.76,57.88,30600.0,34.9981,35.0707,34.9859,35.0586,30600.0
2009-12-04 13:45:00,57.88,57.9,57.81,57.81,9100.0,35.0586,35.0707,35.0162,35.0162,9100.0
2009-12-04 13:50:00,57.82,57.82,57.66,57.68,21600.0,35.0223,35.0223,34.9254,34.9375,21600.0
2009-12-04 13:55:00,57.69,57.71,57.55,57.6,17000.0,34.9435,34.9557,34.8587,34.889,17000.0
2009-12-04 14:00:00,57.6,57.67,57.58,57.66,17800.0,34.889,34.9314,34.8769,34.9254,17800.0
2009-12-04 14:05:00,57.67,57.67,57.54,57.54,16900.0,34.9314,34.9314,34.8527,34.8527,16900.0
2009-12-04 14:10:00,57.54,57.64,57.53,57.62,23000.0,34.8527,34.9133,34.8466,34.9011,23000.0
2009-12-04 14:15:00,57.62,57.63,57.5,57.5,15600.0,34.9011,34.9072,34.8285,34.8285,15600.0
2009-12-04 14:20:00,57.51,57.51,57.43,57.48,24900.0,34.8345,34.8345,34.7861,34.8163,24900.0
2009-12-04 14:25:00,57.47,57.58,57.41,57.58,17700.0,34.8103,34.8769,34.7739,34.8769,17700.0
2009-12-04 14:30:00,57.58,57.75,57.58,57.73,27800.0,34.8769,34.9799,34.8769,34.9678,27800.0
2009-12-04 14:35:00,57.72,57.79,57.7,57.79,11700.0,34.9617,35.0041,34.9496,35.0041,11700.0
2009-12-04 14:40:00,57.79,57.79,57.59,57.6,47300.0,35.0041,35.0041,34.883,34.889,47300.0
2009-12-04 14:45:00,57.6,57.6,57.51,57.51,66300.0,34.889,34.889,34.8345,34.8345,66300.0
2009-12-04 14:50:00,57.51,57.66,57.49,57.6,50300.0,34.8345,34.9254,34.8224,34.889,50300.0
2009-12-04 14:55:00,57.6,57.74,57.6,57.69,40800.0,34.889,34.9738,34.889,34.9435,40800.0
2009-12-04 15:00:00,57.68,57.77,57.65,57.69,43000.0,34.9375,34.992,34.9193,34.9435,43000.0
2009-12-04 15:05:00,57.69,57.74,57.64,57.7,86000.0,34.9435,34.9738,34.9133,34.9496,86000.0
2009-12-04 15:10:00,57.71,57.75,57.67,57.74,41300.0,34.9557,34.9799,34.9314,34.9738,41300.0
2009-12-04 15:15:00,57.74,57.74,57.67,57.7,34900.0,34.9738,34.9738,34.9314,34.9496,34900.0
2009-12-04 15:20:00,57.71,57.78,57.69,57.7,76000.0,34.9557,34.9981,34.9435,34.9496,76000.0
2009-12-04 15:25:00,57.71,57.78,57.7,57.74,83700.0,34.9557,34.9981,34.9496,34.9738,83700.0
2009-12-04 15:30:00,57.74,57.77,57.72,57.77,75300.0,34.9738,34.992,34.9617,34.992,75300.0
2009-12-04 15:35:00,57.76,57.8,57.67,57.69,78500.0,34.9859,35.0102,34.9314,34.9435,78500.0
2009-12-04 15:40:00,57.7,57.77,57.62,57.77,70000.0,34.9496,34.992,34.9011,34.992,70000.0
2009-12-04 15:45:00,57.78,57.9,57.78,57.88,84800.0,34.9981,35.0707,34.9981,35.0586,84800.0
2009-12-04 15:50:00,57.88,57.9,57.86,57.9,88500.0,35.0586,35.0707,35.0465,35.0707,88500.0
2009-12-04 15:55:00,57.9,57.92,57.86,57.9,208200.0,35.0707,35.0829,35.0465,35.0707,208200.0
2009-12-07 09:30:00,57.97,57.97,57.75,57.87,56800.0,35.1131,35.1131,34.9799,35.0526,56800.0
2009-12-07 09:35:00,57.88,57.95,57.6,57.67,89600.0,35.0586,35.101,34.889,34.9314,89600.0
2009-12-07 09:40:00,57.68,57.75,57.6,57.62,56800.0,34.9375,34.9799,34.889,34.9011,56800.0
2009-12-07 09:45:00,57.62,57.91,57.62,57.9,52800.0,34.9011,35.0768,34.9011,35.0707,52800.0
2009-12-07 09:50:00,57.9,57.9,57.85,57.88,129500.0,35.0707,35.0707,35.0405,35.0586,129500.0
2009-12-07 09:55:00,57.89,57.91,57.87,57.9,109800.0,35.0647,35.0768,35.0526,35.0707,109800.0
2009-12-07 10:00:00,57.9,57.91,57.83,57.85,106100.0,35.0707,35.0768,35.0283,35.0405,106100.0
2009-12-07 10:05:00,57.85,57.88,57.76,57.86,45100.0,35.0405,35.0586,34.9859,35.0465,45100.0
2009-12-07 10:10:00,57.88,57.9,57.85,57.89,46100.0,35.0586,35.0707,35.0405,35.0647,46100.0
2009-12-07 10:15:00,57.9,57.9,57.83,57.89,45100.0,35.0707,35.0707,35.0283,35.0647,45100.0
2009-12-07 10:20:00,57.88,57.88,57.82,57.82,28000.0,35.0586,35.0586,35.0223,35.0223,28000.0
2009-12-07 10:25:00,57.84,57.88,57.82,57.86,63400.0,35.0344,35.0586,35.0223,35.0465,63400.0
2009-12-07 10:30:00,57.87,57.9,57.85,57.89,70000.0,35.0526,35.0707,35.0405,35.0647,70000.0
2009-12-07 10:35:00,57.88,57.9,57.88,57.89,91800.0,35.0586,35.0707,35.0586,35.0647,91800.0
2009-12-07 10:40:00,57.89,57.9,57.86,57.86,71500.0,35.0647,35.0707,35.0465,35.0465,71500.0
2009-12-07 10:45:00,57.86,57.88,57.85,57.88,36600.0,35.0465,35.0586,35.0405,35.0586,36600.0
2009-12-07 10:50:00,57.88,57.9,57.88,57.88,55800.0,35.0586,35.0707,35.0586,35.0586,55800.0
2009-12-07 10:55:00,57.89,57.9,57.84,57.85,31100.0,35.0647,35.0707,35.0344,35.0405,31100.0
2009-12-07 11:00:00,57.84,57.84,57.72,57.72,18600.0,35.0344,35.0344,34.9617,34.9617,18600.0
2009-12-07 11:05:00,57.72,57.75,57.7,57.72,56000.0,34.9617,34.9799,34.9496,34.9617,56000.0
2009-12-07 11:10:00,57.72,57.79,57.7,57.78,75900.0,34.9617,35.0041,34.9496,34.9981,75900.0
2009-12-07 11:15:00,57.77,57.79,57.74,57.76,30000.0,34.992,35.0041,34.9738,34.9859,30000.0
2009-12-07 11:20:00,57.75,57.84,57.71,57.83,50900.0,34.9799,35.0344,34.9557,35.0283,50900.0
2009-12-07 11:25:00,57.83,57.83,57.74,57.74,30300.0,35.0283,35.0283,34.9738,34.9738,30300.0
2009-12-07 11:30:00,57.74,57.79,57.73,57.78,27800.0,34.9738,35.0041,34.9678,34.9981,27800.0
2009-12-07 11:35:00,57.79,57.81,57.74,57.76,28800.0,35.0041,35.0162,34.9738,34.9859,28800.0
2009-12-07 11:40:00,57.78,57.8,57.76,57.78,10900.0,34.9981,35.0102,34.9859,34.9981,10900.0
2009-12-07 11:45:00,57.79,57.86,57.77,57.86,25000.0,35.0041,35.0465,34.992,35.0465,25000.0
2009-12-07 11:50:00,57.86,57.87,57.82,57.85,11100.0,35.0465,35.0526,35.0223,35.0405,11100.0
2009-12-07 11:55:00,57.85,57.85,57.81,57.85,64500.0,35.0405,35.0405,35.0162,35.0405,64500.0
2009-12-07 12:00:00,57.85,57.87,57.83,57.85,16300.0,35.0405,35.0526,35.0283,35.0405,16300.0
2009-12-07 12:05:00,57.85,57.87,57.83,57.86,15700.0,35.0405,35.0526,35.0283,35.0465,15700.0
2009-12-07 12:10:00,57.85,57.86,57.83,57.83,14700.0,35.0405,35.0465,35.0283,35.0283,14700.0
2009-12-07 12:15:00,57.83,57.84,57.78,57.8,15900.0,35.0283,35.0344,34.9981,35.0102,15900.0
2009-12-07 12:20:00,57.81,57.83,57.8,57.8,16300.0,35.0162,35.0283,35.0102,35.0102,16300.0
2009-12-07 12:25:00,57.81,57.81,57.77,57.79,25700.0,35.0162,35.0162,34.992,35.0041,25700.0
2009-12-07 12:30:00,57.79,57.86,57.79,57.86,23300.0,35.0041,35.0465,35.0041,35.0465,23300.0
2009-12-07 12:35:00,57.85,57.92,57.85,57.86,99100.0,35.0405,35.0829,35.0405,35.0465,99100.0
2009-12-07 12:40:00,57.86,57.9,57.82,57.85,42500.0,35.0465,35.0707,35.0223,35.0405,42500.0
2009-12-07 12:45:00,57.85,57.9,57.85,57.86,34500.0,35.0405,35.0707,35.0405,35.0465,34500.0
2009-12-07 12:50:00,57.86,57.87,57.82,57.84,13900.0,35.0465,35.0526,35.0223,35.0344,13900.0
2009-12-07 12:55:00,57.85,57.85,57.78,57.8,18000.0,35.0405,35.0405,34.9981,35.0102,18000.0
2009-12-07 13:00:00,57.81,57.85,57.81,57.83,18900.0,35.0162,35.0405,35.0162,35.0283,18900.0
2009-12-07 13:05:00,57.83,57.83,57.78,57.78,21100.0,35.0283,35.0283,34.9981,34.9981,21100.0
2009-12-07 13:10:00,57.79,57.84,57.78,57.83,20500.0,35.0041,35.0344,34.9981,35.0283,20500.0
2009-12-07 13:15:00,57.83,57.89,57.83,57.87,30500.0,35.0283,35.0647,35.0283,35.0526,30500.0
2009-12-07 13:20:00,57.87,57.9,57.87,57.88,92100.0,35.0526,35.0707,35.0526,35.0586,92100.0
2009-12-07 13:25:00,57.89,57.89,57.85,57.85,19700.0,35.0647,35.0647,35.0405,35.0405,19700.0
2009-12-07 13:30:00,57.85,57.87,57.83,57.83,27400.0,35.0405,35.0526,35.0283,35.0283,27400.0
2009-12-07 13:35:00,57.82,57.84,57.8,57.81,15800.0,35.0223,35.0344,35.0102,35.0162,15800.0
2009-12-07 13:40:00,57.8,57.84,57.8,57.8,16200.0,35.0102,35.0344,35.0102,35.0102,16200.0
2009-12-07 13:45:00,57.81,57.88,57.81,57.87,49200.0,35.0162,35.0586,35.0162,35.0526,49200.0
2009-12-07 13:50:00,57.87,57.88,57.83,57.83,59700.0,35.0526,35.0586,35.0283,35.0283,59700.0
2009-12-07 13:55:00,57.84,57.85,57.8,57.82,41300.0,35.0344,35.0405,35.0102,35.0223,41300.0
2009-12-07 14:00:00,57.82,57.84,57.78,57.78,81400.0,35.0223,35.0344,34.9981,34.9981,81400.0
2009-12-07 14:05:00,57.78,57.83,57.78,57.82,85900.0,34.9981,35.0283,34.9981,35.0223,85900.0
2009-12-07 14:10:00,57.83,57.86,57.82,57.86,39200.0,35.0283,35.0465,35.0223,35.0465,39200.0
2009-12-07 14:15:00,57.86,57.88,57.85,57.86,69600.0,35.0465,35.0586,35.0405,35.0465,69600.0
2009-12-07 14:20:00,57.86,57.9,57.86,57.9,95400.0,35.0465,35.0707,35.0465,35.0707,95400.0
2009-12-07 14:25:00,57.89,57.9,57.89,57.9,49500.0,35.0647,35.0707,35.0647,35.0707,49500.0
2009-12-07 14:30:00,57.89,57.9,57.83,57.87,76300.0,35.0647,35.0707,35.0283,35.0526,76300.0
2009-12-07 14:35:00,57.86,57.87,57.75,57.79,70100.0,35.0465,35.0526,34.9799,35.0041,70100.0
2009-12-07 14:40:00,57.78,57.8,57.69,57.69,62300.0,34.9981,35.0102,34.9435,34.9435,62300.0
2009-12-07 14:45:00,57.69,57.75,57.62,57.75,60900.0,34.9435,34.9799,34.9011,34.9799,60900.0
2009-12-07 14:50:00,57.76,57.83,57.74,57.83,87900.0,34.9859,35.0283,34.9738,35.0283,87900.0
2009-12-07 14:55:00,57.83,57.86,57.79,57.8,38100.0,35.0283,35.0465,35.0041,35.0102,38100.0
2009-12-07 15:00:00,57.81,57.87,57.75,57.87,79400.0,35.0162,35.0526,34.9799,35.0526,79400.0
2009-12-07 15:05:00,57.86,57.87,57.81,57.87,38900.0,35.0465,35.0526,35.0162,35.0526,38900.0
2009-12-07 15:10:00,57.87,57.89,57.87,57.88,20900.0,35.0526,35.0647,35.0526,35.0586,20900.0
2009-12-07 15:15:00,57.88,57.9,57.88,57.88,83500.0,35.0586,35.0707,35.0586,35.0586,83500.0
2009-12-07 15:20:00,57.88,57.89,57.83,57.84,39100.0,35.0586,35.0647,35.0283,35.0344,39100.0
2009-12-07 15:25:00,57.84,57.86,57.82,57.82,49600.0,35.0344,35.0465,35.0223,35.0223,49600.0
2009-12-07 15:30:00,57.82,57.89,57.82,57.86,81500.0,35.0223,35.0647,35.0223,35.0465,81500.0
2009-12-07 15:35:00,57.87,57.87,57.81,57.83,44400.0,35.0526,35.0526,35.0162,35.0283,44400.0
2009-12-07 15:40:00,57.83,57.88,57.83,57.88,83100.0,35.0283,35.0586,35.0283,35.0586,83100.0
2009-12-07 15:45:00,57.88,57.88,57.8,57.83,93600.0,35.0586,35.0586,35.0102,35.0283,93600.0
2009-12-07 15:50:00,57.83,57.85,57.78,57.82,113300.0,35.0283,35.0405,34.9981,35.0223,113300.0
2009-12-07 15:55:00,57.83,57.88,57.82,57.88,107900.0,35.0283,35.0586,35.0223,35.0586,107900.0
2009-12-08 09:30:00,58.66,58.66,57.8,57.98,254200.0,35.5311,35.5311,35.0102,35.1192,254200.0
2009-12-08 09:35:00,57.98,58.1,57.75,57.97,203700.0,35.1192,35.1919,34.9799,35.1131,203700.0
2009-12-08 09:40:00,57.96,58.0,57.54,57.56,129700.0,35.1071,35.1313,34.8527,34.8648,129700.0
2009-12-08 09:45:00,57.55,57.72,57.46,57.68,90200.0,34.8587,34.9617,34.8042,34.9375,90200.0
2009-12-08 09:50:00,57.71,57.84,57.64,57.83,125400.0,34.9557,35.0344,34.9133,35.0283,125400.0
2009-12-08 09:55:00,57.82,57.93,57.81,57.85,150700.0,35.0223,35.0889,35.0162,35.0405,150700.0
2009-12-08 10:00:00,57.86,57.91,57.81,57.89,74500.0,35.0465,35.0768,35.0162,35.0647,74500.0
2009-12-08 10:05:00,57.89,57.91,57.84,57.85,66700.0,35.0647,35.0768,35.0344,35.0405,66700.0
2009-12-08 10:10:00,57.86,57.87,57.78,57.82,65800.0,35.0465,35.0526,34.9981,35.0223,65800.0
2009-12-08 10:15:00,57.84,57.88,57.8,57.84,49300.0,35.0344,35.0586,35.0102,35.0344,49300.0
2009-12-08 10:20:00,57.84,57.9,57.83,57.85,187700.0,35.0344,35.0707,35.0283,35.0405,187700.0
2009-12-08 10:25:00,57.84,57.89,57.79,57.85,85500.0,35.0344,35.0647,35.0041,35.0405,85500.0
2009-12-08 10:30:00,57.85,57.87,57.76,57.78,89100.0,35.0405,35.0526,34.9859,34.9981,89100.0
2009-12-08 10:35:00,57.78,57.83,57.75,57.78,48600.0,34.9981,35.0283,34.9799,34.9981,48600.0
2009-12-08 10:40:00,57.77,57.82,57.75,57.8,38700.0,34.992,35.0223,34.9799,35.0102,38700.0
2009-12-08 10:45:00,57.79,57.8,57.72,57.74,46100.0,35.0041,35.0102,34.9617,34.9738,46100.0
2009-12-08 10:50:00,57.74,57.77,57.7,57.75,49500.0,34.9738,34.992,34.9496,34.9799,49500.0
2009-12-08 10:55:00,57.74,57.76,57.63,57.75,67900.0,34.9738,34.9859,34.9072,34.9799,67900.0
2009-12-08 11:00:00,57.75,57.79,57.67,57.79,57200.0,34.9799,35.0041,34.9314,35.0041,57200.0
2009-12-08 11:05:00,57.81,57.9,57.76,57.88,48000.0,35.0162,35.0707,34.9859,35.0586,48000.0
2009-12-08 11:10:00,57.87,57.98,57.87,57.94,95800.0,35.0526,35.1192,35.0526,35.095,95800.0
2009-12-08 11:15:00,57.94,57.97,57.88,57.88,103000.0,35.095,35.1131,35.0586,35.0586,103000.0
2009-12-08 11:20:00,57.88,57.97,57.87,57.95,60100.0,35.0586,35.1131,35.0526,35.101,60100.0
2009-12-08 11:25:00,57.95,58.06,57.92,58.05,186700.0,35.101,35.1677,35.0829,35.1616,186700.0
2009-12-08 11:30:00,58.04,58.06,57.96,57.97,73200.0,35.1555,35.1677,35.1071,35.1131,73200.0
2009-12-08 11:35:00,57.98,58.04,57.93,58.0,85900.0,35.1192,35.1555,35.0889,35.1313,85900.0
2009-12-08 11:40:00,58.01,58.18,58.01,58.1,118100.0,35.1374,35.2403,35.1374,35.1919,118100.0
2009-12-08 11:45:00,58.12,58.22,58.12,58.19,88100.0,35.204,35.2646,35.204,35.2464,88100.0
2009-12-08 11:50:00,58.19,58.2,58.03,58.05,59200.0,35.2464,35.2525,35.1495,35.1616,59200.0
2009-12-08 11:55:00,58.04,58.08,58.03,58.03,78500.0,35.1555,35.1798,35.1495,35.1495,78500.0
2009-12-08 12:00:00,58.04,58.07,58.03,58.07,59500.0,35.1555,35.1737,35.1495,35.1737,59500.0
2009-12-08 12:05:00,58.07,58.1,58.0,58.1,49500.0,35.1737,35.1919,35.1313,35.1919,49500.0
2009-12-08 12:10:00,58.1,58.15,58.05,58.07,87800.0,35.1919,35.2222,35.1616,35.1737,87800.0
2009-12-08 12:15:00,58.06,58.21,58.06,58.19,58400.0,35.1677,35.2585,35.1677,35.2464,58400.0
2009-12-08 12:20:00,58.19,58.31,58.19,58.31,62200.0,35.2464,35.3191,35.2464,35.3191,62200.0
2009-12-08 12:25:00,58.3,58.34,58.29,58.33,88800.0,35.313,35.3373,35.307,35.3312,88800.0
2009-12-08 12:30:00,58.34,58.34,58.23,58.24,57200.0,35.3373,35.3373,35.2706,35.2767,57200.0
2009-12-08 12:35:00,58.24,58.24,58.19,58.23,37600.0,35.2767,35.2767,35.2464,35.2706,37600.0
2009-12-08 12:40:00,58.24,58.25,58.17,58.22,52000.0,35.2767,35.2827,35.2343,35.2646,52000.0
2009-12-08 12:45:00,58.22,58.29,58.21,58.26,71000.0,35.2646,35.307,35.2585,35.2888,71000.0
2009-12-08 12:50:00,58.27,58.28,58.2,58.2,36000.0,35.2949,35.3009,35.2525,35.2525,36000.0
2009-12-08 12:55:00,58.21,58.28,58.2,58.28,65700.0,35.2585,35.3009,35.2525,35.3009,65700.0
2009-12-08 13:00:00,58.27,58.31,58.25,58.26,87600.0,35.2949,35.3191,35.2827,35.2888,87600.0
2009-12-08 13:05:00,58.27,58.27,58.22,58.23,19000.0,35.2949,35.2949,35.2646,35.2706,19000.0
2009-12-08 13:10:00,58.22,58.22,57.99,58.0,96800.0,35.2646,35.2646,35.1253,35.1313,96800.0
2009-12-08 13:15:00,57.99,58.05,57.97,58.0,49700.0,35.1253,35.1616,35.1131,35.1313,49700.0
2009-12-08 13:20:00,57.99,58.02,57.92,57.97,36300.0,35.1253,35.1434,35.0829,35.1131,36300.0
2009-12-08 13:25:00,57.97,58.03,57.94,57.94,56800.0,35.1131,35.1495,35.095,35.095,56800.0
2009-12-08 13:30:00,57.94,57.99,57.92,57.93,54100.0,35.095,35.1253,35.0829,35.0889,54100.0
2009-12-08 13:35:00,57.93,58.06,57.8,57.8,143400.0,35.0889,35.1677,35.0102,35.0102,143400.0
2009-12-08 13:40:00,57.82,57.93,57.79,57.85,68400.0,35.0223,35.0889,35.0041,35.0405,68400.0
2009-12-08 13:45:00,57.85,57.96,57.84,57.9,79500.0,35.0405,35.1071,35.0344,35.0707,79500.0
2009-12-08 13:50:00,57.89,57.95,57.88,57.93,30300.0,35.0647,35.101,35.0586,35.0889,30300.0
2009-12-08 13:55:00,57.93,57.95,57.91,57.94,23100.0,35.0889,35.101,35.0768,35.095,23100.0
2009-12-08 14:00:00,57.93,57.94,57.86,57.89,43300.0,35.0889,35.095,35.0465,35.0647,43300.0
2009-12-08 14:05:00,57.89,57.97,57.88,57.95,38600.0,35.0647,35.1131,35.0586,35.101,38600.0
2009-12-08 14:10:00,57.95,57.95,57.83,57.86,46700.0,35.101,35.101,35.0283,35.0465,46700.0
2009-12-08 14:15:00,57.86,57.89,57.83,57.89,43700.0,35.0465,35.0647,35.0283,35.0647,43700.0
2009-12-08 14:20:00,57.88,57.89,57.81,57.85,31700.0,35.0586,35.0647,35.0162,35.0405,31700.0
2009-12-08 14:25:00,57.85,57.9,57.83,57.88,33100.0,35.0405,35.0707,35.0283,35.0586,33100.0
2009-12-08 14:30:00,57.88,57.95,57.87,57.92,37500.0,35.0586,35.101,35.0526,35.0829,37500.0
2009-12-08 14:35:00,57.92,57.93,57.85,57.92,42200.0,35.0829,35.0889,35.0405,35.0829,42200.0
2009-12-08 14:40:00,57.93,57.95,57.88,57.91,28800.0,35.0889,35.101,35.0586,35.0768,28800.0
2009-12-08 14:45:00,57.91,57.95,57.9,57.9,19900.0,35.0768,35.101,35.0707,35.0707,19900.0
2009-12-08 14:50:00,57.9,57.9,57.78,57.83,86400.0,35.0707,35.0707,34.9981,35.0283,86400.0
2009-12-08 14:55:00,57.83,57.86,57.77,57.81,94000.0,35.0283,35.0465,34.992,35.0162,94000.0
2009-12-08 15:00:00,57.8,57.81,57.75,57.76,77400.0,35.0102,35.0162,34.9799,34.9859,77400.0
2009-12-08 15:05:00,57.76,57.81,57.76,57.81,118100.0,34.9859,35.0162,34.9859,35.0162,118100.0
2009-12-08 15:10:00,57.82,57.84,57.76,57.8,100100.0,35.0223,35.0344,34.9859,35.0102,100100.0
2009-12-08 15:15:00,57.8,57.8,57.68,57.69,89900.0,35.0102,35.0102,34.9375,34.9435,89900.0
2009-12-08 15:20:00,57.7,57.79,57.69,57.76,56500.0,34.9496,35.0041,34.9435,34.9859,56500.0
2009-12-08 15:25:00,57.75,57.81,57.72,57.78,105600.0,34.9799,35.0162,34.9617,34.9981,105600.0
2009-12-08 15:30:00,57.78,57.8,57.75,57.8,80900.0,34.9981,35.0102,34.9799,35.0102,80900.0
2009-12-08 15:35:00,57.8,57.8,57.76,57.77,105300.0,35.0102,35.0102,34.9859,34.992,105300.0
2009-12-08 15:40:00,57.77,57.8,57.72,57.8,78800.0,34.992,35.0102,34.9617,35.0102,78800.0
2009-12-08 15:45:00,57.8,57.82,57.78,57.81,73100.0,35.0102,35.0223,34.9981,35.0162,73100.0
2009-12-08 15:50:00,57.82,57.82,57.77,57.8,114300.0,35.0223,35.0223,34.992,35.0102,114300.0
2009-12-08 15:55:00,57.8,57.81,57.74,57.74,193800.0,35.0102,35.0162,34.9738,34.9738,193800.0
2009-12-09 09:30:00,58.02,58.18,57.81,57.85,56300.0,35.1434,35.2403,35.0162,35.0405,56300.0
2009-12-09 09:35:00,57.87,57.88,57.54,57.62,39100.0,35.0526,35.0586,34.8527,34.9011,39100.0
2009-12-09 09:40:00,57.63,57.7,57.4,57.41,62600.0,34.9072,34.9496,34.7679,34.7739,62600.0
2009-12-09 09:45:00,57.43,57.56,57.41,57.55,36400.0,34.7861,34.8648,34.7739,34.8587,36400.0
2009-12-09 09:50:00,57.55,57.75,57.52,57.7,31300.0,34.8587,34.9799,34.8406,34.9496,31300.0
2009-12-09 09:55:00,57.7,57.72,57.65,57.69,23500.0,34.9496,34.9617,34.9193,34.9435,23500.0
2009-12-09 10:00:00,57.7,57.82,57.7,57.72,54000.0,34.9496,35.0223,34.9496,34.9617,54000.0
2009-12-09 10:05:00,57.72,57.75,57.61,57.63,34700.0,34.9617,34.9799,34.8951,34.9072,34700.0
2009-12-09 10:10:00,57.63,57.66,57.56,57.56,16700.0,34.9072,34.9254,34.8648,34.8648,16700.0
2009-12-09 10:15:00,57.57,57.65,57.53,57.58,15200.0,34.8709,34.9193,34.8466,34.8769,15200.0
2009-12-09 10:20:00,57.56,57.61,57.5,57.5,16000.0,34.8648,34.8951,34.8285,34.8285,16000.0
2009-12-09 10:25:00,57.51,57.58,57.49,57.58,18300.0,34.8345,34.8769,34.8224,34.8769,18300.0
2009-12-09 10:30:00,57.59,57.71,57.51,57.6,58300.0,34.883,34.9557,34.8345,34.889,58300.0
2009-12-09 10:35:00,57.58,57.67,57.57,57.64,18800.0,34.8769,34.9314,34.8709,34.9133,18800.0
2009-12-09 10:40:00,57.65,57.99,57.65,57.97,47100.0,34.9193,35.1253,34.9193,35.1131,47100.0
2009-12-09 10:45:00,57.96,58.14,57.94,58.13,59500.0,35.1071,35.2161,35.095,35.2101,59500.0
2009-12-09 10:50:00,58.13,58.18,58.06,58.1,63700.0,35.2101,35.2403,35.1677,35.1919,63700.0
2009-12-09 10:55:00,58.1,58.13,57.98,58.0,36800.0,35.1919,35.2101,35.1192,35.1313,36800.0
2009-12-09 11:00:00,58.0,58.01,57.94,57.97,39400.0,35.1313,35.1374,35.095,35.1131,39400.0
2009-12-09 11:05:00,57.96,57.99,57.94,57.96,30000.0,35.1071,35.1253,35.095,35.1071,30000.0
2009-12-09 11:10:00,57.95,57.97,57.89,57.91,14300.0,35.101,35.1131,35.0647,35.0768,14300.0
2009-12-09 11:15:00,57.91,57.99,57.91,57.99,35200.0,35.0768,35.1253,35.0768,35.1253,35200.0
2009-12-09 11:20:00,57.98,57.98,57.9,57.92,63200.0,35.1192,35.1192,35.0707,35.0829,63200.0
2009-12-09 11:25:00,57.92,57.92,57.85,57.88,28600.0,35.0829,35.0829,35.0405,35.0586,28600.0
2009-12-09 11:30:00,57.88,57.94,57.88,57.91,44400.0,35.0586,35.095,35.0586,35.0768,44400.0
2009-12-09 11:35:00,57.9,57.92,57.83,57.85,39400.0,35.0707,35.0829,35.0283,35.0405,39400.0
2009-12-09 11:40:00,57.84,57.88,57.83,57.85,21800.0,35.0344,35.0586,35.0283,35.0405,21800.0
2009-12-09 11:45:00,57.86,57.89,57.84,57.89,17700.0,35.0465,35.0647,35.0344,35.0647,17700.0
2009-12-09 11:50:00,57.89,57.98,57.89,57.98,24100.0,35.0647,35.1192,35.0647,35.1192,24100.0
2009-12-09 11:55:00,57.99,58.0,57.97,57.98,13800.0,35.1253,35.1313,35.1131,35.1192,13800.0
2009-12-09 12:00:00,57.98,57.98,57.91,57.91,19600.0,35.1192,35.1192,35.0768,35.0768,19600.0
2009-12-09 12:05:00,57.91,57.95,57.91,57.94,38700.0,35.0768,35.101,35.0768,35.095,38700.0
2009-12-09 12:10:00,57.94,57.99,57.93,57.94,41300.0,35.095,35.1253,35.0889,35.095,41300.0
2009-12-09 12:15:00,57.94,57.94,57.82,57.85,44300.0,35.095,35.095,35.0223,35.0405,44300.0
2009-12-09 12:20:00,57.84,57.87,57.82,57.85,38800.0,35.0344,35.0526,35.0223,35.0405,38800.0
2009-12-09 12:25:00,57.84,57.9,57.82,57.86,32700.0,35.0344,35.0707,35.0223,35.0465,32700.0
2009-12-09 12:30:00,57.86,57.88,57.81,57.83,43600.0,35.0465,35.0586,35.0162,35.0283,43600.0
2009-12-09 12:35:00,57.82,57.84,57.77,57.77,23500.0,35.0223,35.0344,34.992,34.992,23500.0
2009-12-09 12:40:00,57.77,57.8,57.7,57.7,40100.0,34.992,35.0102,34.9496,34.9496,40100.0
2009-12-09 12:45:00,57.7,57.75,57.7,57.73,32700.0,34.9496,34.9799,34.9496,34.9678,32700.0
2009-12-09 12:50:00,57.72,57.75,57.72,57.75,18000.0,34.9617,34.9799,34.9617,34.9799,18000.0
2009-12-09 12:55:00,57.74,57.82,57.74,57.78,34900.0,34.9738,35.0223,34.9738,34.9981,34900.0
2009-12-09 13:00:00,57.77,57.77,57.64,57.71,64700.0,34.992,34.992,34.9133,34.9557,64700.0
2009-12-09 13:05:00,57.72,57.75,57.61,57.69,30400.0,34.9617,34.9799,34.8951,34.9435,30400.0
2009-12-09 13:10:00,57.7,57.73,57.62,57.73,19600.0,34.9496,34.9678,34.9011,34.9678,19600.0
2009-12-09 13:15:00,57.73,57.76,57.68,57.7,13400.0,34.9678,34.9859,34.9375,34.9496,13400.0
2009-12-09 13:20:00,57.71,57.71,57.6,57.6,14600.0,34.9557,34.9557,34.889,34.889,14600.0
2009-12-09 13:25:00,57.6,57.64,57.56,57.6,29100.0,34.889,34.9133,34.8648,34.889,29100.0
2009-12-09 13:30:00,57.61,57.64,57.56,57.56,20700.0,34.8951,34.9133,34.8648,34.8648,20700.0
2009-12-09 13:35:00,57.56,57.63,57.56,57.58,17900.0,34.8648,34.9072,34.8648,34.8769,17900.0
2009-12-09 13:40:00,57.58,57.66,57.54,57.66,97200.0,34.8769,34.9254,34.8527,34.9254,97200.0
2009-12-09 13:45:00,57.66,57.74,57.66,57.68,36500.0,34.9254,34.9738,34.9254,34.9375,36500.0
2009-12-09 13:50:00,57.68,57.77,57.67,57.76,21000.0,34.9375,34.992,34.9314,34.9859,21000.0
2009-12-09 13:55:00,57.76,57.79,57.72,57.74,73400.0,34.9859,35.0041,34.9617,34.9738,73400.0
2009-12-09 14:00:00,57.75,57.87,57.73,57.82,82400.0,34.9799,35.0526,34.9678,35.0223,82400.0
2009-12-09 14:05:00,57.82,57.85,57.76,57.8,71000.0,35.0223,35.0405,34.9859,35.0102,71000.0
2009-12-09 14:10:00,57.81,57.83,57.78,57.81,18500.0,35.0162,35.0283,34.9981,35.0162,18500.0
2009-12-09 14:15:00,57.82,57.84,57.77,57.77,49200.0,35.0223,35.0344,34.992,34.992,49200.0
2009-12-09 14:20:00,57.78,57.82,57.76,57.77,35400.0,34.9981,35.0223,34.9859,34.992,35400.0
2009-12-09 14:25:00,57.77,57.8,57.69,57.7,66000.0,34.992,35.0102,34.9435,34.9496,66000.0
2009-12-09 14:30:00,57.71,57.75,57.68,57.74,79000.0,34.9557,34.9799,34.9375,34.9738,79000.0
2009-12-09 14:35:00,57.71,57.82,57.68,57.74,66800.0,34.9557,35.0223,34.9375,34.9738,66800.0
2009-12-09 14:40:00,57.75,57.81,57.7,57.8,26700.0,34.9799,35.0162,34.9496,35.0102,26700.0
2009-12-09 14:45:00,57.8,57.8,57.75,57.79,22100.0,35.0102,35.0102,34.9799,35.0041,22100.0
2009-12-09 14:50:00,57.78,57.78,57.71,57.71,50700.0,34.9981,34.9981,34.9557,34.9557,50700.0
2009-12-09 14:55:00,57.72,57.72,57.67,57.69,99700.0,34.9617,34.9617,34.9314,34.9435,99700.0
2009-12-09 15:00:00,57.7,57.74,57.68,57.71,183800.0,34.9496,34.9738,34.9375,34.9557,183800.0
2009-12-09 15:05:00,57.72,57.76,57.69,57.73,132600.0,34.9617,34.9859,34.9435,34.9678,132600.0
2009-12-09 15:10:00,57.72,57.78,57.71,57.73,127800.0,34.9617,34.9981,34.9557,34.9678,127800.0
2009-12-09 15:15:00,57.73,57.79,57.73,57.76,93900.0,34.9678,35.0041,34.9678,34.9859,93900.0
2009-12-09 15:20:00,57.76,57.8,57.74,57.74,79000.0,34.9859,35.0102,34.9738,34.9738,79000.0
2009-12-09 15:25:00,57.74,57.76,57.7,57.7,49700.0,34.9738,34.9859,34.9496,34.9496,49700.0
2009-12-09 15:30:00,57.7,57.75,57.67,57.72,71300.0,34.9496,34.9799,34.9314,34.9617,71300.0
2009-12-09 15:35:00,57.72,57.73,57.67,57.67,51400.0,34.9617,34.9678,34.9314,34.9314,51400.0
2009-12-09 15:40:00,57.67,57.71,57.65,57.7,120600.0,34.9314,34.9557,34.9193,34.9496,120600.0
2009-12-09 15:45:00,57.71,57.8,57.7,57.76,98700.0,34.9557,35.0102,34.9496,34.9859,98700.0
2009-12-09 15:50:00,57.76,57.82,57.71,57.82,86100.0,34.9859,35.0223,34.9557,35.0223,86100.0
2009-12-09 15:55:00,57.81,57.82,57.73,57.77,162200.0,35.0162,35.0223,34.9678,34.992,162200.0
2009-12-10 09:30:00,58.09,58.43,57.99,58.23,136400.0,35.1858,35.3918,35.1253,35.2706,136400.0
2009-12-10 09:35:00,58.2,58.28,58.06,58.11,56900.0,35.2525,35.3009,35.1677,35.1979,56900.0
2009-12-10 09:40:00,58.1,58.14,58.06,58.1,37900.0,35.1919,35.2161,35.1677,35.1919,37900.0
2009-12-10 09:45:00,58.1,58.21,58.09,58.17,69200.0,35.1919,35.2585,35.1858,35.2343,69200.0
2009-12-10 09:50:00,58.16,58.17,57.92,57.95,70800.0,35.2282,35.2343,35.0829,35.101,70800.0
2009-12-10 09:55:00,57.93,58.0,57.85,57.85,63700.0,35.0889,35.1313,35.0405,35.0405,63700.0
2009-12-10 10:00:00,57.85,57.86,57.76,57.85,37200.0,35.0405,35.0465,34.9859,35.0405,37200.0
2009-12-10 10:05:00,57.84,57.88,57.76,57.84,46500.0,35.0344,35.0586,34.9859,35.0344,46500.0
2009-12-10 10:10:00,57.84,57.88,57.67,57.71,48800.0,35.0344,35.0586,34.9314,34.9557,48800.0
2009-12-10 10:15:00,57.7,57.77,57.64,57.7,46200.0,34.9496,34.992,34.9133,34.9496,46200.0
2009-12-10 10:20:00,57.69,57.79,57.61,57.72,52800.0,34.9435,35.0041,34.8951,34.9617,52800.0
2009-12-10 10:25:00,57.72,57.76,57.65,57.68,76700.0,34.9617,34.9859,34.9193,34.9375,76700.0
2009-12-10 10:30:00,57.68,57.7,57.6,57.61,43300.0,34.9375,34.9496,34.889,34.8951,43300.0
2009-12-10 10:35:00,57.61,57.63,57.53,57.57,50600.0,34.8951,34.9072,34.8466,34.8709,50600.0
2009-12-10 10:40:00,57.56,57.64,57.52,57.56,31400.0,34.8648,34.9133,34.8406,34.8648,31400.0
2009-12-10 10:45:00,57.55,57.56,57.45,57.45,62300.0,34.8587,34.8648,34.7982,34.7982,62300.0
2009-12-10 10:50:00,57.45,57.49,57.44,57.47,56800.0,34.7982,34.8224,34.7921,34.8103,56800.0
2009-12-10 10:55:00,57.46,57.48,57.44,57.46,59600.0,34.8042,34.8163,34.7921,34.8042,59600.0
2009-12-10 11:00:00,57.45,57.46,57.4,57.46,76100.0,34.7982,34.8042,34.7679,34.8042,76100.0
2009-12-10 11:05:00,57.45,57.46,57.37,57.4,72500.0,34.7982,34.8042,34.7497,34.7679,72500.0
2009-12-10 11:10:00,57.39,57.42,57.37,57.4,117200.0,34.7618,34.78,34.7497,34.7679,117200.0
2009-12-10 11:15:00,57.39,57.44,57.39,57.41,124900.0,34.7618,34.7921,34.7618,34.7739,124900.0
2009-12-10 11:20:00,57.4,57.41,57.32,57.4,64900.0,34.7679,34.7739,34.7194,34.7679,64900.0
2009-12-10 11:25:00,57.41,57.43,57.32,57.42,49400.0,34.7739,34.7861,34.7194,34.78,49400.0
2009-12-10 11:30:00,57.41,57.42,57.34,57.35,47200.0,34.7739,34.78,34.7315,34.7376,47200.0
2009-12-10 11:35:00,57.34,57.37,57.3,57.33,35300.0,34.7315,34.7497,34.7073,34.7255,35300.0
2009-12-10 11:40:00,57.33,57.33,57.28,57.31,37200.0,34.7255,34.7255,34.6952,34.7134,37200.0
2009-12-10 11:45:00,57.29,57.32,57.28,57.3,34500.0,34.7013,34.7194,34.6952,34.7073,34500.0
2009-12-10 11:50:00,57.29,57.29,57.25,57.26,49400.0,34.7013,34.7013,34.677,34.6831,49400.0
2009-12-10 11:55:00,57.26,57.28,57.25,57.28,25400.0,34.6831,34.6952,34.677,34.6952,25400.0
2009-12-10 12:00:00,57.27,57.3,57.27,57.3,93100.0,34.6891,34.7073,34.6891,34.7073,93100.0
2009-12-10 12:05:00,57.29,57.39,57.29,57.31,106200.0,34.7013,34.7618,34.7013,34.7134,106200.0
2009-12-10 12:10:00,57.31,57.32,57.27,57.29,36000.0,34.7134,34.7194,34.6891,34.7013,36000.0
2009-12-10 12:15:00,57.28,57.35,57.27,57.32,27600.0,34.6952,34.7376,34.6891,34.7194,27600.0
2009-12-10 12:20:00,57.31,57.32,57.26,57.28,42000.0,34.7134,34.7194,34.6831,34.6952,42000.0
2009-12-10 12:25:00,57.26,57.31,57.26,57.28,22800.0,34.6831,34.7134,34.6831,34.6952,22800.0
2009-12-10 12:30:00,57.28,57.37,57.27,57.37,35200.0,34.6952,34.7497,34.6891,34.7497,35200.0
2009-12-10 12:35:00,57.36,57.4,57.34,57.4,56700.0,34.7437,34.7679,34.7315,34.7679,56700.0
2009-12-10 12:40:00,57.39,57.42,57.38,57.4,33300.0,34.7618,34.78,34.7558,34.7679,33300.0
2009-12-10 12:45:00,57.38,57.4,57.35,57.36,40800.0,34.7558,34.7679,34.7376,34.7437,40800.0
2009-12-10 12:50:00,57.36,57.37,57.32,57.35,35300.0,34.7437,34.7497,34.7194,34.7376,35300.0
2009-12-10 12:55:00,57.34,57.36,57.32,57.35,32400.0,34.7315,34.7437,34.7194,34.7376,32400.0
2009-12-10 13:00:00,57.34,57.36,57.27,57.35,66400.0,34.7315,34.7437,34.6891,34.7376,66400.0
2009-12-10 13:05:00,57.35,57.41,57.33,57.35,45500.0,34.7376,34.7739,34.7255,34.7376,45500.0
2009-12-10 13:10:00,57.34,57.37,57.31,57.33,49000.0,34.7315,34.7497,34.7134,34.7255,49000.0
2009-12-10 13:15:00,57.32,57.39,57.32,57.35,47800.0,34.7194,34.7618,34.7194,34.7376,47800.0
2009-12-10 13:20:00,57.35,57.41,57.34,57.4,48200.0,34.7376,34.7739,34.7315,34.7679,48200.0
2009-12-10 13:25:00,57.4,57.41,57.35,57.38,24000.0,34.7679,34.7739,34.7376,34.7558,24000.0
2009-12-10 13:30:00,57.38,57.42,57.35,57.4,20400.0,34.7558,34.78,34.7376,34.7679,20400.0
2009-12-10 13:35:00,57.39,57.42,57.37,57.42,28600.0,34.7618,34.78,34.7497,34.78,28600.0
2009-12-10 13:40:00,57.42,57.43,57.41,57.43,24300.0,34.78,34.7861,34.7739,34.7861,24300.0
2009-12-10 13:45:00,57.43,57.44,57.36,57.4,30100.0,34.7861,34.7921,34.7437,34.7679,30100.0
2009-12-10 13:50:00,57.39,57.4,57.34,57.35,16100.0,34.7618,34.7679,34.7315,34.7376,16100.0
2009-12-10 13:55:00,57.34,57.43,57.32,57.41,33800.0,34.7315,34.7861,34.7194,34.7739,33800.0
2009-12-10 14:00:00,57.4,57.46,57.39,57.43,51200.0,34.7679,34.8042,34.7618,34.7861,51200.0
2009-12-10 14:05:00,57.42,57.47,57.34,57.34,50500.0,34.78,34.8103,34.7315,34.7315,50500.0
2009-12-10 14:10:00,57.33,57.36,57.32,57.35,28200.0,34.7255,34.7437,34.7194,34.7376,28200.0
2009-12-10 14:15:00,57.35,57.4,57.34,57.4,25200.0,34.7376,34.7679,34.7315,34.7679,25200.0
2009-12-10 14:20:00,57.39,57.42,57.39,57.41,38600.0,34.7618,34.78,34.7618,34.7739,38600.0
2009-12-10 14:25:00,57.4,57.43,57.39,57.4,36300.0,34.7679,34.7861,34.7618,34.7679,36300.0
2009-12-10 14:30:00,57.4,57.48,57.4,57.48,39000.0,34.7679,34.8163,34.7679,34.8163,39000.0
2009-12-10 14:35:00,57.47,57.49,57.44,57.46,44200.0,34.8103,34.8224,34.7921,34.8042,44200.0
2009-12-10 14:40:00,57.46,57.49,57.39,57.42,48000.0,34.8042,34.8224,34.7618,34.78,48000.0
2009-12-10 14:45:00,57.41,57.44,57.38,57.4,35400.0,34.7739,34.7921,34.7558,34.7679,35400.0
2009-12-10 14:50:00,57.39,57.43,57.39,57.43,24400.0,34.7618,34.7861,34.7618,34.7861,24400.0
2009-12-10 14:55:00,57.42,57.43,57.4,57.42,31300.0,34.78,34.7861,34.7679,34.78,31300.0
2009-12-10 15:00:00,57.41,57.43,57.41,57.41,52300.0,34.7739,34.7861,34.7739,34.7739,52300.0
2009-12-10 15:05:00,57.41,57.44,57.4,57.41,70500.0,34.7739,34.7921,34.7679,34.7739,70500.0
2009-12-10 15:10:00,57.41,57.47,57.4,57.42,55800.0,34.7739,34.8103,34.7679,34.78,55800.0
2009-12-10 15:15:00,57.42,57.44,57.42,57.43,49400.0,34.78,34.7921,34.78,34.7861,49400.0
2009-12-10 15:20:00,57.43,57.44,57.37,57.41,67900.0,34.7861,34.7921,34.7497,34.7739,67900.0
2009-12-10 15:25:00,57.4,57.44,57.4,57.44,174100.0,34.7679,34.7921,34.7679,34.7921,174100.0
2009-12-10 15:30:00,57.43,57.44,57.4,57.4,104500.0,34.7861,34.7921,34.7679,34.7679,104500.0
2009-12-10 15:35:00,57.4,57.5,57.38,57.49,136500.0,34.7679,34.8285,34.7558,34.8224,136500.0
2009-12-10 15:40:00,57.49,57.54,57.49,57.54,130800.0,34.8224,34.8527,34.8224,34.8527,130800.0
2009-12-10 15:45:00,57.53,57.65,57.53,57.65,293900.0,34.8466,34.9193,34.8466,34.9193,293900.0
2009-12-10 15:50:00,57.65,57.65,57.53,57.58,160300.0,34.9193,34.9193,34.8466,34.8769,160300.0
2009-12-10 15:55:00,57.58,57.64,57.55,57.61,254400.0,34.8769,34.9133,34.8587,34.8951,254400.0
2009-12-11 09:30:00,57.86,58.23,57.66,58.11,154900.0,35.0465,35.2706,34.9254,35.1979,154900.0
2009-12-11 09:35:00,58.12,58.17,58.02,58.02,53200.0,35.204,35.2343,35.1434,35.1434,53200.0
2009-12-11 09:40:00,58.04,58.04,57.88,57.88,29900.0,35.1555,35.1555,35.0586,35.0586,29900.0
2009-12-11 09:45:00,57.9,57.96,57.83,57.85,29800.0,35.0707,35.1071,35.0283,35.0405,29800.0
2009-12-11 09:50:00,57.88,57.98,57.77,57.94,44600.0,35.0586,35.1192,34.992,35.095,44600.0
2009-12-11 09:55:00,57.95,58.12,57.95,58.08,95800.0,35.101,35.204,35.101,35.1798,95800.0
2009-12-11 10:00:00,58.08,58.12,58.03,58.07,47100.0,35.1798,35.204,35.1495,35.1737,47100.0
2009-12-11 10:05:00,58.08,58.1,57.93,58.01,45500.0,35.1798,35.1919,35.0889,35.1374,45500.0
2009-12-11 10:10:00,58.01,58.09,57.99,58.05,46800.0,35.1374,35.1858,35.1253,35.1616,46800.0
2009-12-11 10:15:00,58.05,58.06,57.95,58.01,45700.0,35.1616,35.1677,35.101,35.1374,45700.0
2009-12-11 10:20:00,58.01,58.04,57.97,58.02,27000.0,35.1374,35.1555,35.1131,35.1434,27000.0
2009-12-11 10:25:00,58.01,58.05,58.0,58.02,30800.0,35.1374,35.1616,35.1313,35.1434,30800.0
2009-12-11 10:30:00,58.02,58.11,57.99,58.1,25000.0,35.1434,35.1979,35.1253,35.1919,25000.0
2009-12-11 10:35:00,58.1,58.17,58.09,58.17,50600.0,35.1919,35.2343,35.1858,35.2343,50600.0
2009-12-11 10:40:00,58.16,58.21,58.15,58.21,29900.0,35.2282,35.2585,35.2222,35.2585,29900.0
2009-12-11 10:45:00,58.21,58.27,58.18,58.25,36300.0,35.2585,35.2949,35.2403,35.2827,36300.0
2009-12-11 10:50:00,58.25,58.26,58.15,58.18,28900.0,35.2827,35.2888,35.2222,35.2403,28900.0
2009-12-11 10:55:00,58.18,58.23,58.16,58.2,29700.0,35.2403,35.2706,35.2282,35.2525,29700.0
2009-12-11 11:00:00,58.2,58.28,58.18,58.25,69100.0,35.2525,35.3009,35.2403,35.2827,69100.0
2009-12-11 11:05:00,58.25,58.26,58.18,58.22,45900.0,35.2827,35.2888,35.2403,35.2646,45900.0
2009-12-11 11:10:00,58.22,58.26,58.22,58.24,47300.0,35.2646,35.2888,35.2646,35.2767,47300.0
2009-12-11 11:15:00,58.24,58.3,58.21,58.21,50000.0,35.2767,35.313,35.2585,35.2585,50000.0
2009-12-11 11:20:00,58.22,58.22,58.03,58.04,22700.0,35.2646,35.2646,35.1495,35.1555,22700.0
2009-12-11 11:25:00,58.04,58.08,57.96,58.02,29400.0,35.1555,35.1798,35.1071,35.1434,29400.0
2009-12-11 11:30:00,58.01,58.09,57.96,58.06,20600.0,35.1374,35.1858,35.1071,35.1677,20600.0
2009-12-11 11:35:00,58.05,58.13,58.03,58.12,35100.0,35.1616,35.2101,35.1495,35.204,35100.0
2009-12-11 11:40:00,58.11,58.11,58.03,58.06,21100.0,35.1979,35.1979,35.1495,35.1677,21100.0
2009-12-11 11:45:00,58.06,58.08,57.97,58.07,33400.0,35.1677,35.1798,35.1131,35.1737,33400.0
2009-12-11 11:50:00,58.07,58.14,58.06,58.09,26900.0,35.1737,35.2161,35.1677,35.1858,26900.0
2009-12-11 11:55:00,58.08,58.16,58.02,58.16,26800.0,35.1798,35.2282,35.1434,35.2282,26800.0
2009-12-11 12:00:00,58.16,58.27,58.16,58.25,53200.0,35.2282,35.2949,35.2282,35.2827,53200.0
2009-12-11 12:05:00,58.26,58.32,58.23,58.32,62800.0,35.2888,35.3251,35.2706,35.3251,62800.0
2009-12-11 12:10:00,58.32,58.35,58.31,58.35,37200.0,35.3251,35.3433,35.3191,35.3433,37200.0
2009-12-11 12:15:00,58.35,58.35,58.32,58.34,29200.0,35.3433,35.3433,35.3251,35.3373,29200.0
2009-12-11 12:20:00,58.33,58.38,58.32,58.37,71900.0,35.3312,35.3615,35.3251,35.3554,71900.0
2009-12-11 12:25:00,58.38,58.42,58.36,58.41,61600.0,35.3615,35.3857,35.3494,35.3797,61600.0
2009-12-11 12:30:00,58.41,58.45,58.41,58.43,43000.0,35.3797,35.4039,35.3797,35.3918,43000.0
2009-12-11 12:35:00,58.43,58.43,58.39,58.4,37300.0,35.3918,35.3918,35.3675,35.3736,37300.0
2009-12-11 12:40:00,58.39,58.4,58.35,58.38,37200.0,35.3675,35.3736,35.3433,35.3615,37200.0
2009-12-11 12:45:00,58.37,58.42,58.37,58.42,42200.0,35.3554,35.3857,35.3554,35.3857,42200.0
2009-12-11 12:50:00,58.42,58.48,58.41,58.46,104400.0,35.3857,35.4221,35.3797,35.4099,104400.0
2009-12-11 12:55:00,58.46,58.5,58.45,58.5,85500.0,35.4099,35.4342,35.4039,35.4342,85500.0
2009-12-11 13:00:00,58.5,58.57,58.49,58.55,130900.0,35.4342,35.4766,35.4281,35.4645,130900.0
2009-12-11 13:05:00,58.56,58.61,58.55,58.6,88900.0,35.4705,35.5008,35.4645,35.4947,88900.0
2009-12-11 13:10:00,58.6,58.65,58.6,58.65,54400.0,35.4947,35.525,35.4947,35.525,54400.0
2009-12-11 13:15:00,58.65,58.68,58.64,58.65,48100.0,35.525,35.5432,35.519,35.525,48100.0
2009-12-11 13:20:00,58.65,58.68,58.63,58.63,41500.0,35.525,35.5432,35.5129,35.5129,41500.0
2009-12-11 13:25:00,58.63,58.66,58.6,58.66,47300.0,35.5129,35.5311,35.4947,35.5311,47300.0
2009-12-11 13:30:00,58.65,58.67,58.65,58.65,49900.0,35.525,35.5371,35.525,35.525,49900.0
2009-12-11 13:35:00,58.66,58.73,58.65,58.71,75300.0,35.5311,35.5735,35.525,35.5614,75300.0
2009-12-11 13:40:00,58.71,58.72,58.68,58.68,40200.0,35.5614,35.5674,35.5432,35.5432,40200.0
2009-12-11 13:45:00,58.67,58.67,58.54,58.57,36100.0,35.5371,35.5371,35.4584,35.4766,36100.0
2009-12-11 13:50:00,58.56,58.58,58.51,58.51,25500.0,35.4705,35.4826,35.4402,35.4402,25500.0
2009-12-11 13:55:00,58.51,58.51,58.42,58.42,43300.0,35.4402,35.4402,35.3857,35.3857,43300.0
2009-12-11 14:00:00,58.42,58.46,58.4,58.44,34400.0,35.3857,35.4099,35.3736,35.3978,34400.0
2009-12-11 14:05:00,58.44,58.53,58.42,58.49,61900.0,35.3978,35.4523,35.3857,35.4281,61900.0
2009-12-11 14:10:00,58.49,58.51,58.45,58.46,45100.0,35.4281,35.4402,35.4039,35.4099,45100.0
2009-12-11 14:15:00,58.46,58.46,58.41,58.43,45800.0,35.4099,35.4099,35.3797,35.3918,45800.0
2009-12-11 14:20:00,58.44,58.49,58.43,58.43,49700.0,35.3978,35.4281,35.3918,35.3918,49700.0
2009-12-11 14:25:00,58.43,58.43,58.36,58.4,35700.0,35.3918,35.3918,35.3494,35.3736,35700.0
2009-12-11 14:30:00,58.4,58.43,58.39,58.4,35400.0,35.3736,35.3918,35.3675,35.3736,35400.0
2009-12-11 14:35:00,58.4,58.4,58.3,58.31,33900.0,35.3736,35.3736,35.313,35.3191,33900.0
2009-12-11 14:40:00,58.31,58.31,58.25,58.29,34200.0,35.3191,35.3191,35.2827,35.307,34200.0
2009-12-11 14:45:00,58.29,58.33,58.28,58.3,32500.0,35.307,35.3312,35.3009,35.313,32500.0
2009-12-11 14:50:00,58.3,58.31,58.28,58.28,26400.0,35.313,35.3191,35.3009,35.3009,26400.0
2009-12-11 14:55:00,58.29,58.29,58.25,58.25,28400.0,35.307,35.307,35.2827,35.2827,28400.0
2009-12-11 15:00:00,58.25,58.28,58.23,58.25,51000.0,35.2827,35.3009,35.2706,35.2827,51000.0
2009-12-11 15:05:00,58.26,58.35,58.25,58.28,76700.0,35.2888,35.3433,35.2827,35.3009,76700.0
2009-12-11 15:10:00,58.28,58.28,58.22,58.25,29800.0,35.3009,35.3009,35.2646,35.2827,29800.0
2009-12-11 15:15:00,58.25,58.26,58.21,58.23,35700.0,35.2827,35.2888,35.2585,35.2706,35700.0
2009-12-11 15:20:00,58.22,58.27,58.22,58.26,52600.0,35.2646,35.2949,35.2646,35.2888,52600.0
2009-12-11 15:25:00,58.26,58.29,58.24,58.28,83600.0,35.2888,35.307,35.2767,35.3009,83600.0
2009-12-11 15:30:00,58.27,58.29,58.21,58.22,178100.0,35.2949,35.307,35.2585,35.2646,178100.0
2009-12-11 15:35:00,58.22,58.25,58.21,58.24,60400.0,35.2646,35.2827,35.2585,35.2767,60400.0
2009-12-11 15:40:00,58.24,58.24,58.05,58.05,209700.0,35.2767,35.2767,35.1616,35.1616,209700.0
2009-12-11 15:45:00,58.05,58.06,57.92,57.94,210700.0,35.1616,35.1677,35.0829,35.095,210700.0
2009-12-11 15:50:00,57.93,58.01,57.93,57.97,157900.0,35.0889,35.1374,35.0889,35.1131,157900.0
2009-12-11 15:55:00,57.96,58.05,57.95,58.03,334400.0,35.1071,35.1616,35.101,35.1495,334400.0
2009-12-14 09:30:00,58.47,58.62,58.23,58.6,72400.0,35.416,35.5069,35.2706,35.4947,72400.0
2009-12-14 09:35:00,58.6,58.7,58.49,58.66,61100.0,35.4947,35.5553,35.4281,35.5311,61100.0
2009-12-14 09:40:00,58.69,58.71,58.58,58.68,79400.0,35.5493,35.5614,35.4826,35.5432,79400.0
2009-12-14 09:45:00,58.67,58.69,58.58,58.64,63500.0,35.5371,35.5493,35.4826,35.519,63500.0
2009-12-14 09:50:00,58.64,58.75,58.57,58.72,62900.0,35.519,35.5856,35.4766,35.5674,62900.0
2009-12-14 09:55:00,58.71,58.8,58.71,58.75,68300.0,35.5614,35.6159,35.5614,35.5856,68300.0
2009-12-14 10:00:00,58.75,58.78,58.71,58.71,66200.0,35.5856,35.6038,35.5614,35.5614,66200.0
2009-12-14 10:05:00,58.71,58.71,58.59,58.63,55900.0,35.5614,35.5614,35.4887,35.5129,55900.0
2009-12-14 10:10:00,58.63,58.75,58.63,58.74,44500.0,35.5129,35.5856,35.5129,35.5795,44500.0
2009-12-14 10:15:00,58.73,58.74,58.63,58.64,36200.0,35.5735,35.5795,35.5129,35.519,36200.0
2009-12-14 10:20:00,58.64,58.72,58.59,58.67,65900.0,35.519,35.5674,35.4887,35.5371,65900.0
2009-12-14 10:25:00,58.68,58.72,58.67,58.71,13500.0,35.5432,35.5674,35.5371,35.5614,13500.0
2009-12-14 10:30:00,58.71,58.71,58.63,58.68,18700.0,35.5614,35.5614,35.5129,35.5432,18700.0
2009-12-14 10:35:00,58.69,58.7,58.59,58.62,18200.0,35.5493,35.5553,35.4887,35.5069,18200.0
2009-12-14 10:40:00,58.63,58.64,58.56,58.58,14100.0,35.5129,35.519,35.4705,35.4826,14100.0
2009-12-14 10:45:00,58.58,58.66,58.53,58.65,25800.0,35.4826,35.5311,35.4523,35.525,25800.0
2009-12-14 10:50:00,58.66,58.7,58.63,58.66,28100.0,35.5311,35.5553,35.5129,35.5311,28100.0
2009-12-14 10:55:00,58.65,58.7,58.54,58.57,24500.0,35.525,35.5553,35.4584,35.4766,24500.0
2009-12-14 11:00:00,58.56,58.59,58.53,58.55,16800.0,35.4705,35.4887,35.4523,35.4645,16800.0
2009-12-14 11:05:00,58.56,58.56,58.53,58.56,13800.0,35.4705,35.4705,35.4523,35.4705,13800.0
2009-12-14 11:10:00,58.55,58.65,58.53,58.61,62900.0,35.4645,35.525,35.4523,35.5008,62900.0
2009-12-14 11:15:00,58.61,58.66,58.55,58.61,20900.0,35.5008,35.5311,35.4645,35.5008,20900.0
2009-12-14 11:20:00,58.61,58.71,58.6,58.7,31600.0,35.5008,35.5614,35.4947,35.5553,31600.0
2009-12-14 11:25:00,58.69,58.72,58.67,58.71,25800.0,35.5493,35.5674,35.5371,35.5614,25800.0
2009-12-14 11:30:00,58.7,58.7,58.64,58.68,20800.0,35.5553,35.5553,35.519,35.5432,20800.0
2009-12-14 11:35:00,58.69,58.72,58.66,58.69,25100.0,35.5493,35.5674,35.5311,35.5493,25100.0
2009-12-14 11:40:00,58.7,58.74,58.69,58.7,40000.0,35.5553,35.5795,35.5493,35.5553,40000.0
2009-12-14 11:45:00,58.7,58.71,58.68,58.68,10100.0,35.5553,35.5614,35.5432,35.5432,10100.0
2009-12-14 11:50:00,58.68,58.68,58.63,58.64,21600.0,35.5432,35.5432,35.5129,35.519,21600.0
2009-12-14 11:55:00,58.65,58.67,58.57,58.59,18800.0,35.525,35.5371,35.4766,35.4887,18800.0
2009-12-14 12:00:00,58.59,58.61,58.54,58.57,22800.0,35.4887,35.5008,35.4584,35.4766,22800.0
2009-12-14 12:05:00,58.57,58.58,58.56,58.57,13600.0,35.4766,35.4826,35.4705,35.4766,13600.0
2009-12-14 12:10:00,58.58,58.59,58.56,58.58,19800.0,35.4826,35.4887,35.4705,35.4826,19800.0
2009-12-14 12:15:00,58.58,58.62,58.58,58.62,21500.0,35.4826,35.5069,35.4826,35.5069,21500.0
2009-12-14 12:20:00,58.63,58.66,58.6,58.6,14600.0,35.5129,35.5311,35.4947,35.4947,14600.0
2009-12-14 12:25:00,58.61,58.67,58.59,58.66,19200.0,35.5008,35.5371,35.4887,35.5311,19200.0
2009-12-14 12:30:00,58.66,58.68,58.63,58.67,13500.0,35.5311,35.5432,35.5129,35.5371,13500.0
2009-12-14 12:35:00,58.67,58.71,58.67,58.68,44400.0,35.5371,35.5614,35.5371,35.5432,44400.0
2009-12-14 12:40:00,58.68,58.69,58.65,58.67,23600.0,35.5432,35.5493,35.525,35.5371,23600.0
2009-12-14 12:45:00,58.68,58.68,58.58,58.58,19300.0,35.5432,35.5432,35.4826,35.4826,19300.0
2009-12-14 12:50:00,58.59,58.6,58.54,58.56,25100.0,35.4887,35.4947,35.4584,35.4705,25100.0
2009-12-14 12:55:00,58.55,58.59,58.54,58.57,8200.0,35.4645,35.4887,35.4584,35.4766,8200.0
2009-12-14 13:00:00,58.57,58.58,58.54,58.57,13300.0,35.4766,35.4826,35.4584,35.4766,13300.0
2009-12-14 13:05:00,58.58,58.59,58.54,58.54,25400.0,35.4826,35.4887,35.4584,35.4584,25400.0
2009-12-14 13:10:00,58.54,58.55,58.49,58.55,20400.0,35.4584,35.4645,35.4281,35.4645,20400.0
2009-12-14 13:15:00,58.55,58.55,58.53,58.53,14500.0,35.4645,35.4645,35.4523,35.4523,14500.0
2009-12-14 13:20:00,58.54,58.56,58.54,58.56,14400.0,35.4584,35.4705,35.4584,35.4705,14400.0
2009-12-14 13:25:00,58.55,58.59,58.54,58.58,19700.0,35.4645,35.4887,35.4584,35.4826,19700.0
2009-12-14 13:30:00,58.58,58.65,58.58,58.65,31200.0,35.4826,35.525,35.4826,35.525,31200.0
2009-12-14 13:35:00,58.64,58.65,58.58,58.62,50900.0,35.519,35.525,35.4826,35.5069,50900.0
2009-12-14 13:40:00,58.62,58.64,58.56,58.58,15800.0,35.5069,35.519,35.4705,35.4826,15800.0
2009-12-14 13:45:00,58.58,58.65,58.54,58.64,26800.0,35.4826,35.525,35.4584,35.519,26800.0
2009-12-14 13:50:00,58.63,58.65,58.62,58.65,15800.0,35.5129,35.525,35.5069,35.525,15800.0
2009-12-14 13:55:00,58.65,58.71,58.64,58.69,21500.0,35.525,35.5614,35.519,35.5493,21500.0
2009-12-14 14:00:00,58.71,58.74,58.7,58.73,43700.0,35.5614,35.5795,35.5553,35.5735,43700.0
2009-12-14 14:05:00,58.73,58.79,58.7,58.78,48900.0,35.5735,35.6098,35.5553,35.6038,48900.0
2009-12-14 14:10:00,58.79,58.79,58.73,58.74,17000.0,35.6098,35.6098,35.5735,35.5795,17000.0
2009-12-14 14:15:00,58.74,58.79,58.73,58.78,19800.0,35.5795,35.6098,35.5735,35.6038,19800.0
2009-12-14 14:20:00,58.79,58.83,58.77,58.83,43600.0,35.6098,35.6341,35.5977,35.6341,43600.0
2009-12-14 14:25:00,58.83,58.83,58.78,58.8,30500.0,35.6341,35.6341,35.6038,35.6159,30500.0
2009-12-14 14:30:00,58.8,58.8,58.74,58.78,30600.0,35.6159,35.6159,35.5795,35.6038,30600.0
2009-12-14 14:35:00,58.77,58.81,58.76,58.77,23100.0,35.5977,35.6219,35.5917,35.5977,23100.0
2009-12-14 14:40:00,58.77,58.8,58.71,58.71,27300.0,35.5977,35.6159,35.5614,35.5614,27300.0
2009-12-14 14:45:00,58.72,58.74,58.72,58.74,13700.0,35.5674,35.5795,35.5674,35.5795,13700.0
2009-12-14 14:50:00,58.74,58.75,58.73,58.74,22200.0,35.5795,35.5856,35.5735,35.5795,22200.0
2009-12-14 14:55:00,58.73,58.74,58.67,58.74,41300.0,35.5735,35.5795,35.5371,35.5795,41300.0
2009-12-14 15:00:00,58.74,58.74,58.69,58.72,23700.0,35.5795,35.5795,35.5493,35.5674,23700.0
2009-12-14 15:05:00,58.71,58.75,58.69,58.74,49600.0,35.5614,35.5856,35.5493,35.5795,49600.0
2009-12-14 15:10:00,58.74,58.76,58.71,58.76,34100.0,35.5795,35.5917,35.5614,35.5917,34100.0
2009-12-14 15:15:00,58.76,58.81,58.76,58.78,40500.0,35.5917,35.6219,35.5917,35.6038,40500.0
2009-12-14 15:20:00,58.77,58.78,58.73,58.75,31700.0,35.5977,35.6038,35.5735,35.5856,31700.0
2009-12-14 15:25:00,58.75,58.79,58.74,58.77,32800.0,35.5856,35.6098,35.5795,35.5977,32800.0
2009-12-14 15:30:00,58.78,58.81,58.77,58.77,44500.0,35.6038,35.6219,35.5977,35.5977,44500.0
2009-12-14 15:35:00,58.77,58.79,58.74,58.76,56300.0,35.5977,35.6098,35.5795,35.5917,56300.0
2009-12-14 15:40:00,58.76,58.8,58.76,58.8,99800.0,35.5917,35.6159,35.5917,35.6159,99800.0
2009-12-14 15:45:00,58.79,58.83,58.79,58.83,52200.0,35.6098,35.6341,35.6098,35.6341,52200.0
2009-12-14 15:50:00,58.83,58.9,58.81,58.89,228000.0,35.6341,35.6764,35.6219,35.6704,228000.0
2009-12-14 15:55:00,58.89,59.0,58.88,58.99,461300.0,35.6704,35.737,35.6643,35.731,461300.0
2009-12-15 09:30:00,58.87,58.91,58.72,58.84,96100.0,35.6583,35.6825,35.5674,35.6401,96100.0
2009-12-15 09:35:00,58.87,58.91,58.81,58.83,45400.0,35.6583,35.6825,35.6219,35.6341,45400.0
2009-12-15 09:40:00,58.81,58.9,58.8,58.9,37600.0,35.6219,35.6764,35.6159,35.6764,37600.0
2009-12-15 09:45:00,58.9,58.95,58.88,58.88,26300.0,35.6764,35.7067,35.6643,35.6643,26300.0
2009-12-15 09:50:00,58.89,58.93,58.85,58.89,30100.0,35.6704,35.6946,35.6462,35.6704,30100.0
2009-12-15 09:55:00,58.89,58.93,58.85,58.86,21400.0,35.6704,35.6946,35.6462,35.6522,21400.0
2009-12-15 10:00:00,58.86,58.94,58.84,58.94,22300.0,35.6522,35.7007,35.6401,35.7007,22300.0
2009-12-15 10:05:00,58.93,58.98,58.89,58.98,33300.0,35.6946,35.7249,35.6704,35.7249,33300.0
2009-12-15 10:10:00,58.98,58.99,58.92,58.95,31100.0,35.7249,35.731,35.6886,35.7067,31100.0
2009-12-15 10:15:00,58.97,59.12,58.95,59.09,156200.0,35.7188,35.8097,35.7067,35.7915,156200.0
2009-12-15 10:20:00,59.09,59.23,59.07,59.21,70400.0,35.7915,35.8763,35.7794,35.8642,70400.0
2009-12-15 10:25:00,59.21,59.22,59.14,59.2,25700.0,35.8642,35.8703,35.8218,35.8582,25700.0
2009-12-15 10:30:00,59.19,59.36,59.19,59.34,124500.0,35.8521,35.9551,35.8521,35.943,124500.0
2009-12-15 10:35:00,59.34,59.38,59.28,59.32,71400.0,35.943,35.9672,35.9066,35.9308,71400.0
2009-12-15 10:40:00,59.33,59.51,59.3,59.51,105700.0,35.9369,36.0459,35.9187,36.0459,105700.0
2009-12-15 10:45:00,59.51,59.62,59.45,59.62,103800.0,36.0459,36.1126,36.0096,36.1126,103800.0
2009-12-15 10:50:00,59.62,59.64,59.59,59.63,56400.0,36.1126,36.1247,36.0944,36.1186,56400.0
2009-12-15 10:55:00,59.62,59.63,59.57,59.61,69300.0,36.1126,36.1186,36.0823,36.1065,69300.0
2009-12-15 11:00:00,59.6,59.62,59.51,59.54,59800.0,36.1004,36.1126,36.0459,36.0641,59800.0
2009-12-15 11:05:00,59.54,59.57,59.51,59.56,48400.0,36.0641,36.0823,36.0459,36.0762,48400.0
2009-12-15 11:10:00,59.56,59.57,59.51,59.56,43600.0,36.0762,36.0823,36.0459,36.0762,43600.0
2009-12-15 11:15:00,59.57,59.64,59.55,59.61,107100.0,36.0823,36.1247,36.0702,36.1065,107100.0
2009-12-15 11:20:00,59.6,59.61,59.55,59.57,48600.0,36.1004,36.1065,36.0702,36.0823,48600.0
2009-12-15 11:25:00,59.57,59.66,59.5,59.52,86700.0,36.0823,36.1368,36.0399,36.052,86700.0
2009-12-15 11:30:00,59.52,59.54,59.5,59.52,26300.0,36.052,36.0641,36.0399,36.052,26300.0
2009-12-15 11:35:00,59.51,59.52,59.44,59.44,143600.0,36.0459,36.052,36.0035,36.0035,143600.0
2009-12-15 11:40:00,59.44,59.45,59.31,59.33,59400.0,36.0035,36.0096,35.9248,35.9369,59400.0
2009-12-15 11:45:00,59.33,59.37,59.31,59.35,36300.0,35.9369,35.9611,35.9248,35.949,36300.0
2009-12-15 11:50:00,59.35,59.4,59.32,59.33,71600.0,35.949,35.9793,35.9308,35.9369,71600.0
2009-12-15 11:55:00,59.32,59.45,59.31,59.41,48300.0,35.9308,36.0096,35.9248,35.9854,48300.0
2009-12-15 12:00:00,59.41,59.42,59.4,59.41,18700.0,35.9854,35.9914,35.9793,35.9854,18700.0
2009-12-15 12:05:00,59.41,59.41,59.38,59.4,27300.0,35.9854,35.9854,35.9672,35.9793,27300.0
2009-12-15 12:10:00,59.41,59.46,59.41,59.44,37300.0,35.9854,36.0156,35.9854,36.0035,37300.0
2009-12-15 12:15:00,59.44,59.46,59.42,59.42,23100.0,36.0035,36.0156,35.9914,35.9914,23100.0
2009-12-15 12:20:00,59.42,59.44,59.38,59.38,19000.0,35.9914,36.0035,35.9672,35.9672,19000.0
2009-12-15 12:25:00,59.38,59.42,59.36,59.37,14000.0,35.9672,35.9914,35.9551,35.9611,14000.0
2009-12-15 12:30:00,59.36,59.38,59.34,59.37,17300.0,35.9551,35.9672,35.943,35.9611,17300.0
2009-12-15 12:35:00,59.37,59.44,59.36,59.4,29400.0,35.9611,36.0035,35.9551,35.9793,29400.0
2009-12-15 12:40:00,59.4,59.4,59.35,59.38,32200.0,35.9793,35.9793,35.949,35.9672,32200.0
2009-12-15 12:45:00,59.38,59.39,59.31,59.32,25000.0,35.9672,35.9732,35.9248,35.9308,25000.0
2009-12-15 12:50:00,59.32,59.34,59.29,59.33,27000.0,35.9308,35.943,35.9127,35.9369,27000.0
2009-12-15 12:55:00,59.33,59.33,59.29,59.29,17200.0,35.9369,35.9369,35.9127,35.9127,17200.0
2009-12-15 13:00:00,59.29,59.31,59.26,59.29,23800.0,35.9127,35.9248,35.8945,35.9127,23800.0
2009-12-15 13:05:00,59.29,59.32,59.28,59.29,43600.0,35.9127,35.9308,35.9066,35.9127,43600.0
2009-12-15 13:10:00,59.3,59.32,59.28,59.31,35500.0,35.9187,35.9308,35.9066,35.9248,35500.0
2009-12-15 13:15:00,59.31,59.34,59.28,59.31,68900.0,35.9248,35.943,35.9066,35.9248,68900.0
2009-12-15 13:20:00,59.31,59.32,59.24,59.24,44500.0,35.9248,35.9308,35.8824,35.8824,44500.0
2009-12-15 13:25:00,59.24,59.31,59.22,59.26,85500.0,35.8824,35.9248,35.8703,35.8945,85500.0
2009-12-15 13:30:00,59.26,59.38,59.25,59.31,69000.0,35.8945,35.9672,35.8884,35.9248,69000.0
2009-12-15 13:35:00,59.32,59.42,59.32,59.41,64900.0,35.9308,35.9914,35.9308,35.9854,64900.0
2009-12-15 13:40:00,59.42,59.47,59.39,59.46,65000.0,35.9914,36.0217,35.9732,36.0156,65000.0
2009-12-15 13:45:00,59.45,59.47,59.4,59.42,28700.0,36.0096,36.0217,35.9793,35.9914,28700.0
2009-12-15 13:50:00,59.42,59.53,59.42,59.48,41600.0,35.9914,36.058,35.9914,36.0278,41600.0
2009-12-15 13:55:00,59.49,59.5,59.42,59.42,15800.0,36.0338,36.0399,35.9914,35.9914,15800.0
2009-12-15 14:00:00,59.42,59.45,59.38,59.44,33100.0,35.9914,36.0096,35.9672,36.0035,33100.0
2009-12-15 14:05:00,59.44,59.49,59.43,59.46,25200.0,36.0035,36.0338,35.9975,36.0156,25200.0
2009-12-15 14:10:00,59.45,59.46,59.32,59.33,33900.0,36.0096,36.0156,35.9308,35.9369,33900.0
2009-12-15 14:15:00,59.33,59.37,59.3,59.34,59300.0,35.9369,35.9611,35.9187,35.943,59300.0
2009-12-15 14:20:00,59.35,59.37,59.33,59.37,51900.0,35.949,35.9611,35.9369,35.9611,51900.0
2009-12-15 14:25:00,59.37,59.37,59.33,59.34,34800.0,35.9611,35.9611,35.9369,35.943,34800.0
2009-12-15 14:30:00,59.35,59.36,59.33,59.36,27900.0,35.949,35.9551,35.9369,35.9551,27900.0
2009-12-15 14:35:00,59.35,59.36,59.34,59.35,28400.0,35.949,35.9551,35.943,35.949,28400.0
2009-12-15 14:40:00,59.35,59.35,59.34,59.34,11500.0,35.949,35.949,35.943,35.943,11500.0
2009-12-15 14:45:00,59.34,59.35,59.32,59.33,12600.0,35.943,35.949,35.9308,35.9369,12600.0
2009-12-15 14:50:00,59.33,59.33,59.27,59.28,31000.0,35.9369,35.9369,35.9006,35.9066,31000.0
2009-12-15 14:55:00,59.29,59.33,59.28,59.33,28200.0,35.9127,35.9369,35.9066,35.9369,28200.0
2009-12-15 15:00:00,59.34,59.35,59.3,59.35,41400.0,35.943,35.949,35.9187,35.949,41400.0
2009-12-15 15:05:00,59.35,59.35,59.3,59.31,50500.0,35.949,35.949,35.9187,35.9248,50500.0
2009-12-15 15:10:00,59.31,59.32,59.3,59.31,21000.0,35.9248,35.9308,35.9187,35.9248,21000.0
2009-12-15 15:15:00,59.3,59.32,59.27,59.31,43700.0,35.9187,35.9308,35.9006,35.9248,43700.0
2009-12-15 15:20:00,59.31,59.32,59.22,59.27,88800.0,35.9248,35.9308,35.8703,35.9006,88800.0
2009-12-15 15:25:00,59.27,59.31,59.26,59.31,55800.0,35.9006,35.9248,35.8945,35.9248,55800.0
2009-12-15 15:30:00,59.29,59.29,59.21,59.24,77300.0,35.9127,35.9127,35.8642,35.8824,77300.0
2009-12-15 15:35:00,59.24,59.24,59.14,59.19,93900.0,35.8824,35.8824,35.8218,35.8521,93900.0
2009-12-15 15:40:00,59.19,59.2,59.09,59.12,91600.0,35.8521,35.8582,35.7915,35.8097,91600.0
2009-12-15 15:45:00,59.12,59.13,59.03,59.13,118800.0,35.8097,35.8158,35.7552,35.8158,118800.0
2009-12-15 15:50:00,59.13,59.29,59.12,59.29,105500.0,35.8158,35.9127,35.8097,35.9127,105500.0
2009-12-15 15:55:00,59.29,59.29,59.26,59.28,213900.0,35.9127,35.9127,35.8945,35.9066,213900.0
2009-12-16 09:30:00,59.36,59.62,59.36,59.52,35600.0,35.9551,36.1126,35.9551,36.052,35600.0
2009-12-16 09:35:00,59.56,59.63,59.43,59.58,32400.0,36.0762,36.1186,35.9975,36.0883,32400.0
2009-12-16 09:40:00,59.58,59.69,59.52,59.56,49700.0,36.0883,36.155,36.052,36.0762,49700.0
2009-12-16 09:45:00,59.58,59.68,59.54,59.68,44100.0,36.0883,36.1489,36.0641,36.1489,44100.0
2009-12-16 09:50:00,59.68,59.75,59.65,59.72,59300.0,36.1489,36.1913,36.1307,36.1731,59300.0
2009-12-16 09:55:00,59.73,59.73,59.65,59.69,27000.0,36.1792,36.1792,36.1307,36.155,27000.0
2009-12-16 10:00:00,59.68,59.7,59.6,59.62,30900.0,36.1489,36.161,36.1004,36.1126,30900.0
2009-12-16 10:05:00,59.62,59.69,59.53,59.56,40000.0,36.1126,36.155,36.058,36.0762,40000.0
2009-12-16 10:10:00,59.56,59.6,59.54,59.54,24500.0,36.0762,36.1004,36.0641,36.0641,24500.0
2009-12-16 10:15:00,59.54,59.54,59.41,59.42,39000.0,36.0641,36.0641,35.9854,35.9914,39000.0
2009-12-16 10:20:00,59.44,59.44,59.36,59.41,36900.0,36.0035,36.0035,35.9551,35.9854,36900.0
2009-12-16 10:25:00,59.42,59.48,59.4,59.43,27200.0,35.9914,36.0278,35.9793,35.9975,27200.0
2009-12-16 10:30:00,59.44,59.6,59.4,59.5,46300.0,36.0035,36.1004,35.9793,36.0399,46300.0
2009-12-16 10:35:00,59.5,59.53,59.41,59.42,22500.0,36.0399,36.058,35.9854,35.9914,22500.0
2009-12-16 10:40:00,59.42,59.42,59.34,59.34,22800.0,35.9914,35.9914,35.943,35.943,22800.0
2009-12-16 10:45:00,59.34,59.36,59.33,59.33,20100.0,35.943,35.9551,35.9369,35.9369,20100.0
2009-12-16 10:50:00,59.33,59.41,59.33,59.4,19800.0,35.9369,35.9854,35.9369,35.9793,19800.0
2009-12-16 10:55:00,59.39,59.49,59.37,59.42,25500.0,35.9732,36.0338,35.9611,35.9914,25500.0
2009-12-16 11:00:00,59.43,59.45,59.42,59.45,25300.0,35.9975,36.0096,35.9914,36.0096,25300.0
2009-12-16 11:05:00,59.45,59.47,59.43,59.43,22500.0,36.0096,36.0217,35.9975,35.9975,22500.0
2009-12-16 11:10:00,59.44,59.46,59.43,59.46,27600.0,36.0035,36.0156,35.9975,36.0156,27600.0
2009-12-16 11:15:00,59.46,59.51,59.44,59.5,22500.0,36.0156,36.0459,36.0035,36.0399,22500.0
2009-12-16 11:20:00,59.5,59.59,59.5,59.58,39700.0,36.0399,36.0944,36.0399,36.0883,39700.0
2009-12-16 11:25:00,59.58,59.6,59.54,59.56,55900.0,36.0883,36.1004,36.0641,36.0762,55900.0
2009-12-16 11:30:00,59.56,59.57,59.54,59.55,31400.0,36.0762,36.0823,36.0641,36.0702,31400.0
2009-12-16 11:35:00,59.55,59.56,59.54,59.55,20700.0,36.0702,36.0762,36.0641,36.0702,20700.0
2009-12-16 11:40:00,59.55,59.55,59.54,59.55,13500.0,36.0702,36.0702,36.0641,36.0702,13500.0
2009-12-16 11:45:00,59.54,59.55,59.46,59.47,41600.0,36.0641,36.0702,36.0156,36.0217,41600.0
2009-12-16 11:50:00,59.47,59.5,59.45,59.45,18000.0,36.0217,36.0399,36.0096,36.0096,18000.0
2009-12-16 11:55:00,59.47,59.47,59.41,59.41,11800.0,36.0217,36.0217,35.9854,35.9854,11800.0
2009-12-16 12:00:00,59.4,59.47,59.4,59.46,16400.0,35.9793,36.0217,35.9793,36.0156,16400.0
2009-12-16 12:05:00,59.47,59.47,59.44,59.47,20800.0,36.0217,36.0217,36.0035,36.0217,20800.0
2009-12-16 12:10:00,59.47,59.47,59.43,59.43,8900.0,36.0217,36.0217,35.9975,35.9975,8900.0
2009-12-16 12:15:00,59.43,59.44,59.38,59.4,20700.0,35.9975,36.0035,35.9672,35.9793,20700.0
2009-12-16 12:20:00,59.41,59.43,59.39,59.4,33000.0,35.9854,35.9975,35.9732,35.9793,33000.0
2009-12-16 12:25:00,59.4,59.44,59.39,59.43,18800.0,35.9793,36.0035,35.9732,35.9975,18800.0
2009-12-16 12:30:00,59.43,59.46,59.4,59.45,21400.0,35.9975,36.0156,35.9793,36.0096,21400.0
2009-12-16 12:35:00,59.45,59.45,59.41,59.44,14700.0,36.0096,36.0096,35.9854,36.0035,14700.0
2009-12-16 12:40:00,59.44,59.45,59.4,59.4,29500.0,36.0035,36.0096,35.9793,35.9793,29500.0
2009-12-16 12:45:00,59.4,59.42,59.37,59.38,17400.0,35.9793,35.9914,35.9611,35.9672,17400.0
2009-12-16 12:50:00,59.38,59.38,59.32,59.33,36800.0,35.9672,35.9672,35.9308,35.9369,36800.0
2009-12-16 12:55:00,59.33,59.33,59.31,59.32,16300.0,35.9369,35.9369,35.9248,35.9308,16300.0
2009-12-16 13:00:00,59.32,59.36,59.31,59.35,21000.0,35.9308,35.9551,35.9248,35.949,21000.0
2009-12-16 13:05:00,59.35,59.36,59.33,59.34,27600.0,35.949,35.9551,35.9369,35.943,27600.0
2009-12-16 13:10:00,59.33,59.35,59.33,59.34,13000.0,35.9369,35.949,35.9369,35.943,13000.0
2009-12-16 13:15:00,59.34,59.37,59.34,59.36,20600.0,35.943,35.9611,35.943,35.9551,20600.0
2009-12-16 13:20:00,59.35,59.37,59.35,59.37,33700.0,35.949,35.9611,35.949,35.9611,33700.0
2009-12-16 13:25:00,59.36,59.39,59.35,59.35,36500.0,35.9551,35.9732,35.949,35.949,36500.0
2009-12-16 13:30:00,59.35,59.38,59.35,59.37,15200.0,35.949,35.9672,35.949,35.9611,15200.0
2009-12-16 13:35:00,59.38,59.38,59.35,59.37,22100.0,35.9672,35.9672,35.949,35.9611,22100.0
2009-12-16 13:40:00,59.38,59.39,59.37,59.38,12700.0,35.9672,35.9732,35.9611,35.9672,12700.0
2009-12-16 13:45:00,59.37,59.42,59.37,59.41,17200.0,35.9611,35.9914,35.9611,35.9854,17200.0
2009-12-16 13:50:00,59.42,59.43,59.39,59.39,14700.0,35.9914,35.9975,35.9732,35.9732,14700.0
2009-12-16 13:55:00,59.39,59.4,59.36,59.36,24200.0,35.9732,35.9793,35.9551,35.9551,24200.0
2009-12-16 14:00:00,59.37,59.38,59.34,59.38,24700.0,35.9611,35.9672,35.943,35.9672,24700.0
2009-12-16 14:05:00,59.37,59.43,59.35,59.39,23200.0,35.9611,35.9975,35.949,35.9732,23200.0
2009-12-16 14:10:00,59.39,59.44,59.37,59.42,30400.0,35.9732,36.0035,35.9611,35.9914,30400.0
2009-12-16 14:15:00,59.43,59.53,59.42,59.53,65000.0,35.9975,36.058,35.9914,36.058,65000.0
2009-12-16 14:20:00,59.52,59.53,59.3,59.39,99600.0,36.052,36.058,35.9187,35.9732,99600.0
2009-12-16 14:25:00,59.39,59.44,59.35,59.41,42700.0,35.9732,36.0035,35.949,35.9854,42700.0
2009-12-16 14:30:00,59.41,59.43,59.39,59.39,34400.0,35.9854,35.9975,35.9732,35.9732,34400.0
2009-12-16 14:35:00,59.39,59.44,59.36,59.43,36800.0,35.9732,36.0035,35.9551,35.9975,36800.0
2009-12-16 14:40:00,59.43,59.43,59.36,59.42,46000.0,35.9975,35.9975,35.9551,35.9914,46000.0
2009-12-16 14:45:00,59.43,59.43,59.25,59.25,191800.0,35.9975,35.9975,35.8884,35.8884,191800.0
2009-12-16 14:50:00,59.25,59.27,59.09,59.09,125300.0,35.8884,35.9006,35.7915,35.7915,125300.0
2009-12-16 14:55:00,59.09,59.1,58.9,58.97,330700.0,35.7915,35.7976,35.6764,35.7188,330700.0
2009-12-16 15:00:00,58.97,59.03,58.9,58.99,87600.0,35.7188,35.7552,35.6764,35.731,87600.0
2009-12-16 15:05:00,58.99,59.07,58.95,59.04,62800.0,35.731,35.7794,35.7067,35.7612,62800.0
2009-12-16 15:10:00,59.04,59.08,59.0,59.03,53200.0,35.7612,35.7855,35.737,35.7552,53200.0
2009-12-16 15:15:00,59.03,59.09,58.94,59.07,63900.0,35.7552,35.7915,35.7007,35.7794,63900.0
2009-12-16 15:20:00,59.08,59.11,58.99,59.04,65800.0,35.7855,35.8036,35.731,35.7612,65800.0
2009-12-16 15:25:00,59.04,59.05,58.87,58.87,70200.0,35.7612,35.7673,35.6583,35.6583,70200.0
2009-12-16 15:30:00,58.87,59.0,58.87,58.98,98300.0,35.6583,35.737,35.6583,35.7249,98300.0
2009-12-16 15:35:00,58.98,59.01,58.95,58.99,52000.0,35.7249,35.7431,35.7067,35.731,52000.0
2009-12-16 15:40:00,58.99,59.01,58.9,59.01,116300.0,35.731,35.7431,35.6764,35.7431,116300.0
2009-12-16 15:45:00,59.0,59.05,58.98,59.03,89600.0,35.737,35.7673,35.7249,35.7552,89600.0
2009-12-16 15:50:00,59.03,59.07,59.0,59.05,125100.0,35.7552,35.7794,35.737,35.7673,125100.0
2009-12-16 15:55:00,59.05,59.08,59.01,59.05,236600.0,35.7673,35.7855,35.7431,35.7673,236600.0
2009-12-17 09:30:00,58.22,58.22,57.47,57.56,339100.0,35.2646,35.2646,34.8103,34.8648,339100.0
2009-12-17 09:35:00,57.58,58.13,57.56,58.06,229300.0,34.8769,35.2101,34.8648,35.1677,229300.0
2009-12-17 09:40:00,58.05,58.11,57.88,57.97,154800.0,35.1616,35.1979,35.0586,35.1131,154800.0
2009-12-17 09:45:00,57.97,58.03,57.86,58.0,77000.0,35.1131,35.1495,35.0465,35.1313,77000.0
2009-12-17 09:50:00,57.99,58.02,57.76,57.8,77400.0,35.1253,35.1434,34.9859,35.0102,77400.0
2009-12-17 09:55:00,57.81,57.94,57.62,57.67,83800.0,35.0162,35.095,34.9011,34.9314,83800.0
2009-12-17 10:00:00,57.66,57.81,57.64,57.81,74100.0,34.9254,35.0162,34.9133,35.0162,74100.0
2009-12-17 10:05:00,57.8,57.87,57.71,57.86,61700.0,35.0102,35.0526,34.9557,35.0465,61700.0
2009-12-17 10:10:00,57.87,57.92,57.83,57.89,34800.0,35.0526,35.0829,35.0283,35.0647,34800.0
2009-12-17 10:15:00,57.88,57.94,57.87,57.94,24000.0,35.0586,35.095,35.0526,35.095,24000.0
2009-12-17 10:20:00,57.94,57.97,57.91,57.96,27600.0,35.095,35.1131,35.0768,35.1071,27600.0
2009-12-17 10:25:00,57.97,58.01,57.93,57.98,51400.0,35.1131,35.1374,35.0889,35.1192,51400.0
2009-12-17 10:30:00,57.98,58.03,57.93,58.0,38000.0,35.1192,35.1495,35.0889,35.1313,38000.0
2009-12-17 10:35:00,58.0,58.18,57.97,58.18,91900.0,35.1313,35.2403,35.1131,35.2403,91900.0
2009-12-17 10:40:00,58.18,58.21,58.13,58.17,56500.0,35.2403,35.2585,35.2101,35.2343,56500.0
2009-12-17 10:45:00,58.17,58.27,58.13,58.25,38500.0,35.2343,35.2949,35.2101,35.2827,38500.0
2009-12-17 10:50:00,58.25,58.29,58.24,58.26,31400.0,35.2827,35.307,35.2767,35.2888,31400.0
2009-12-17 10:55:00,58.27,58.47,58.26,58.35,48800.0,35.2949,35.416,35.2888,35.3433,48800.0
2009-12-17 11:00:00,58.36,58.45,58.21,58.23,101000.0,35.3494,35.4039,35.2585,35.2706,101000.0
2009-12-17 11:05:00,58.22,58.33,58.22,58.27,22900.0,35.2646,35.3312,35.2646,35.2949,22900.0
2009-12-17 11:10:00,58.28,58.29,58.2,58.25,38000.0,35.3009,35.307,35.2525,35.2827,38000.0
2009-12-17 11:15:00,58.25,58.36,58.25,58.34,22700.0,35.2827,35.3494,35.2827,35.3373,22700.0
2009-12-17 11:20:00,58.35,58.42,58.33,58.4,19900.0,35.3433,35.3857,35.3312,35.3736,19900.0
2009-12-17 11:25:00,58.42,58.43,58.26,58.27,34800.0,35.3857,35.3918,35.2888,35.2949,34800.0
2009-12-17 11:30:00,58.28,58.28,58.18,58.27,28000.0,35.3009,35.3009,35.2403,35.2949,28000.0
2009-12-17 11:35:00,58.26,58.31,58.23,58.31,20800.0,35.2888,35.3191,35.2706,35.3191,20800.0
2009-12-17 11:40:00,58.32,58.32,58.29,58.31,14000.0,35.3251,35.3251,35.307,35.3191,14000.0
2009-12-17 11:45:00,58.31,58.31,58.16,58.18,21500.0,35.3191,35.3191,35.2282,35.2403,21500.0
2009-12-17 11:50:00,58.18,58.19,58.06,58.06,51800.0,35.2403,35.2464,35.1677,35.1677,51800.0
2009-12-17 11:55:00,58.06,58.24,58.06,58.24,14400.0,35.1677,35.2767,35.1677,35.2767,14400.0
2009-12-17 12:00:00,58.23,58.23,58.05,58.05,16400.0,35.2706,35.2706,35.1616,35.1616,16400.0
2009-12-17 12:05:00,58.05,58.12,58.03,58.12,29200.0,35.1616,35.204,35.1495,35.204,29200.0
2009-12-17 12:10:00,58.13,58.17,58.12,58.14,21300.0,35.2101,35.2343,35.204,35.2161,21300.0
2009-12-17 12:15:00,58.15,58.15,58.04,58.04,32400.0,35.2222,35.2222,35.1555,35.1555,32400.0
2009-12-17 12:20:00,58.05,58.08,58.02,58.02,12800.0,35.1616,35.1798,35.1434,35.1434,12800.0
2009-12-17 12:25:00,58.03,58.07,58.03,58.06,12200.0,35.1495,35.1737,35.1495,35.1677,12200.0
2009-12-17 12:30:00,58.07,58.13,58.06,58.11,19800.0,35.1737,35.2101,35.1677,35.1979,19800.0
2009-12-17 12:35:00,58.1,58.12,58.07,58.1,16800.0,35.1919,35.204,35.1737,35.1919,16800.0
2009-12-17 12:40:00,58.11,58.12,58.02,58.02,20500.0,35.1979,35.204,35.1434,35.1434,20500.0
2009-12-17 12:45:00,58.02,58.02,57.89,57.94,72000.0,35.1434,35.1434,35.0647,35.095,72000.0
2009-12-17 12:50:00,57.93,58.05,57.9,58.05,29400.0,35.0889,35.1616,35.0707,35.1616,29400.0
2009-12-17 12:55:00,58.03,58.06,57.99,58.06,13700.0,35.1495,35.1677,35.1253,35.1677,13700.0
2009-12-17 13:00:00,58.07,58.13,58.06,58.09,17500.0,35.1737,35.2101,35.1677,35.1858,17500.0
2009-12-17 13:05:00,58.08,58.14,58.07,58.11,17900.0,35.1798,35.2161,35.1737,35.1979,17900.0
2009-12-17 13:10:00,58.11,58.13,58.06,58.1,19000.0,35.1979,35.2101,35.1677,35.1919,19000.0
2009-12-17 13:15:00,58.11,58.14,58.1,58.14,17900.0,35.1979,35.2161,35.1919,35.2161,17900.0
2009-12-17 13:20:00,58.14,58.15,58.12,58.14,13000.0,35.2161,35.2222,35.204,35.2161,13000.0
2009-12-17 13:25:00,58.14,58.23,58.14,58.23,31800.0,35.2161,35.2706,35.2161,35.2706,31800.0
2009-12-17 13:30:00,58.22,58.29,58.22,58.25,24100.0,35.2646,35.307,35.2646,35.2827,24100.0
2009-12-17 13:35:00,58.24,58.25,58.18,58.18,11700.0,35.2767,35.2827,35.2403,35.2403,11700.0
2009-12-17 13:40:00,58.19,58.19,58.15,58.15,9300.0,35.2464,35.2464,35.2222,35.2222,9300.0
2009-12-17 13:45:00,58.15,58.15,58.08,58.09,21000.0,35.2222,35.2222,35.1798,35.1858,21000.0
2009-12-17 13:50:00,58.08,58.14,58.07,58.13,15800.0,35.1798,35.2161,35.1737,35.2101,15800.0
2009-12-17 13:55:00,58.12,58.17,58.11,58.16,10700.0,35.204,35.2343,35.1979,35.2282,10700.0
2009-12-17 14:00:00,58.15,58.23,58.14,58.19,20400.0,35.2222,35.2706,35.2161,35.2464,20400.0
2009-12-17 14:05:00,58.19,58.24,58.18,58.22,14700.0,35.2464,35.2767,35.2403,35.2646,14700.0
2009-12-17 14:10:00,58.22,58.26,58.18,58.2,25900.0,35.2646,35.2888,35.2403,35.2525,25900.0
2009-12-17 14:15:00,58.19,58.21,58.18,58.21,9400.0,35.2464,35.2585,35.2403,35.2585,9400.0
2009-12-17 14:20:00,58.2,58.29,58.2,58.29,23500.0,35.2525,35.307,35.2525,35.307,23500.0
2009-12-17 14:25:00,58.29,58.37,58.28,58.33,27500.0,35.307,35.3554,35.3009,35.3312,27500.0
2009-12-17 14:30:00,58.33,58.35,58.29,58.35,40300.0,35.3312,35.3433,35.307,35.3433,40300.0
2009-12-17 14:35:00,58.34,58.47,58.32,58.45,51100.0,35.3373,35.416,35.3251,35.4039,51100.0
2009-12-17 14:40:00,58.46,58.47,58.41,58.46,40800.0,35.4099,35.416,35.3797,35.4099,40800.0
2009-12-17 14:45:00,58.47,58.48,58.38,58.43,52900.0,35.416,35.4221,35.3615,35.3918,52900.0
2009-12-17 14:50:00,58.42,58.43,58.29,58.3,35200.0,35.3857,35.3918,35.307,35.313,35200.0
2009-12-17 14:55:00,58.3,58.4,58.3,58.39,48400.0,35.313,35.3736,35.313,35.3675,48400.0
2009-12-17 15:00:00,58.38,58.38,58.31,58.35,18300.0,35.3615,35.3615,35.3191,35.3433,18300.0
2009-12-17 15:05:00,58.35,58.45,58.35,58.44,64100.0,35.3433,35.4039,35.3433,35.3978,64100.0
2009-12-17 15:10:00,58.43,58.44,58.4,58.41,60000.0,35.3918,35.3978,35.3736,35.3797,60000.0
2009-12-17 15:15:00,58.4,58.44,58.39,58.42,26500.0,35.3736,35.3978,35.3675,35.3857,26500.0
2009-12-17 15:20:00,58.43,58.43,58.36,58.38,41000.0,35.3918,35.3918,35.3494,35.3615,41000.0
2009-12-17 15:25:00,58.37,58.39,58.35,58.35,32200.0,35.3554,35.3675,35.3433,35.3433,32200.0
2009-12-17 15:30:00,58.36,58.46,58.35,58.44,95200.0,35.3494,35.4099,35.3433,35.3978,95200.0
2009-12-17 15:35:00,58.45,58.45,58.33,58.34,64700.0,35.4039,35.4039,35.3312,35.3373,64700.0
2009-12-17 15:40:00,58.34,58.4,58.32,58.32,117900.0,35.3373,35.3736,35.3251,35.3251,117900.0
2009-12-17 15:45:00,58.33,58.35,58.3,58.33,71000.0,35.3312,35.3433,35.313,35.3312,71000.0
2009-12-17 15:50:00,58.33,58.36,58.29,58.29,93200.0,35.3312,35.3494,35.307,35.307,93200.0
2009-12-17 15:55:00,58.29,58.32,58.24,58.27,185500.0,35.307,35.3251,35.2767,35.2949,185500.0
2009-12-18 09:30:00,58.53,58.72,58.31,58.38,1392600.0,35.4523,35.5674,35.3191,35.3615,1392600.0
2009-12-18 09:35:00,58.38,58.5,58.31,58.42,48400.0,35.3615,35.4342,35.3191,35.3857,48400.0
2009-12-18 09:40:00,58.42,58.5,58.34,58.47,22600.0,35.3857,35.4342,35.3373,35.416,22600.0
2009-12-18 09:45:00,58.48,58.53,58.43,58.43,16500.0,35.4221,35.4523,35.3918,35.3918,16500.0
2009-12-18 09:50:00,58.46,58.46,58.35,58.4,12700.0,35.4099,35.4099,35.3433,35.3736,12700.0
2009-12-18 09:55:00,58.4,58.46,58.37,58.45,16800.0,35.3736,35.4099,35.3554,35.4039,16800.0
2009-12-18 10:00:00,58.46,58.55,58.45,58.54,22300.0,35.4099,35.4645,35.4039,35.4584,22300.0
2009-12-18 10:05:00,58.53,58.67,58.53,58.65,32600.0,35.4523,35.5371,35.4523,35.525,32600.0
2009-12-18 10:10:00,58.67,58.73,58.65,58.66,35400.0,35.5371,35.5735,35.525,35.5311,35400.0
2009-12-18 10:15:00,58.68,58.68,58.53,58.53,23300.0,35.5432,35.5432,35.4523,35.4523,23300.0
2009-12-18 10:20:00,58.54,58.54,58.44,58.45,45600.0,35.4584,35.4584,35.3978,35.4039,45600.0
2009-12-18 10:25:00,58.44,58.45,58.4,58.44,67700.0,35.3978,35.4039,35.3736,35.3978,67700.0
2009-12-18 10:30:00,58.44,58.46,58.33,58.35,60100.0,35.3978,35.4099,35.3312,35.3433,60100.0
2009-12-18 10:35:00,58.37,58.4,58.31,58.35,40100.0,35.3554,35.3736,35.3191,35.3433,40100.0
2009-12-18 10:40:00,58.35,58.4,58.32,58.39,40600.0,35.3433,35.3736,35.3251,35.3675,40600.0
2009-12-18 10:45:00,58.39,58.42,58.32,58.32,31000.0,35.3675,35.3857,35.3251,35.3251,31000.0
2009-12-18 10:50:00,58.31,58.33,58.25,58.28,31400.0,35.3191,35.3312,35.2827,35.3009,31400.0
2009-12-18 10:55:00,58.29,58.37,58.29,58.35,21700.0,35.307,35.3554,35.307,35.3433,21700.0
2009-12-18 11:00:00,58.35,58.4,58.35,58.36,28100.0,35.3433,35.3736,35.3433,35.3494,28100.0
2009-12-18 11:05:00,58.37,58.37,58.2,58.2,25800.0,35.3554,35.3554,35.2525,35.2525,25800.0
2009-12-18 11:10:00,58.2,58.21,58.13,58.14,32200.0,35.2525,35.2585,35.2101,35.2161,32200.0
2009-12-18 11:15:00,58.14,58.14,57.9,57.91,88200.0,35.2161,35.2161,35.0707,35.0768,88200.0
2009-12-18 11:20:00,57.91,58.03,57.9,58.0,28400.0,35.0768,35.1495,35.0707,35.1313,28400.0
2009-12-18 11:25:00,57.98,58.05,57.97,58.0,24100.0,35.1192,35.1616,35.1131,35.1313,24100.0
2009-12-18 11:30:00,58.0,58.0,57.97,57.97,11700.0,35.1313,35.1313,35.1131,35.1131,11700.0
2009-12-18 11:35:00,57.98,57.98,57.79,57.87,60000.0,35.1192,35.1192,35.0041,35.0526,60000.0
2009-12-18 11:40:00,57.88,57.88,57.68,57.73,42800.0,35.0586,35.0586,34.9375,34.9678,42800.0
2009-12-18 11:45:00,57.75,57.86,57.73,57.83,34300.0,34.9799,35.0465,34.9678,35.0283,34300.0
2009-12-18 11:50:00,57.83,57.9,57.82,57.88,22700.0,35.0283,35.0707,35.0223,35.0586,22700.0
2009-12-18 11:55:00,57.87,58.03,57.87,58.01,27400.0,35.0526,35.1495,35.0526,35.1374,27400.0
2009-12-18 12:00:00,58.01,58.03,57.97,58.01,25900.0,35.1374,35.1495,35.1131,35.1374,25900.0
2009-12-18 12:05:00,58.01,58.07,58.0,58.05,17900.0,35.1374,35.1737,35.1313,35.1616,17900.0
2009-12-18 12:10:00,58.06,58.19,58.06,58.17,24800.0,35.1677,35.2464,35.1677,35.2343,24800.0
2009-12-18 12:15:00,58.17,58.2,58.16,58.19,12900.0,35.2343,35.2525,35.2282,35.2464,12900.0
2009-12-18 12:20:00,58.19,58.22,58.19,58.21,6300.0,35.2464,35.2646,35.2464,35.2585,6300.0
2009-12-18 12:25:00,58.22,58.23,58.2,58.21,7900.0,35.2646,35.2706,35.2525,35.2585,7900.0
2009-12-18 12:30:00,58.2,58.21,58.18,58.2,10000.0,35.2525,35.2585,35.2403,35.2525,10000.0
2009-12-18 12:35:00,58.19,58.29,58.19,58.29,31300.0,35.2464,35.307,35.2464,35.307,31300.0
2009-12-18 12:40:00,58.29,58.31,58.2,58.22,16200.0,35.307,35.3191,35.2525,35.2646,16200.0
2009-12-18 12:45:00,58.22,58.24,58.16,58.2,14900.0,35.2646,35.2767,35.2282,35.2525,14900.0
2009-12-18 12:50:00,58.21,58.25,58.2,58.24,10600.0,35.2585,35.2827,35.2525,35.2767,10600.0
2009-12-18 12:55:00,58.24,58.24,58.18,58.21,5000.0,35.2767,35.2767,35.2403,35.2585,5000.0
2009-12-18 13:00:00,58.21,58.21,58.17,58.2,21300.0,35.2585,35.2585,35.2343,35.2525,21300.0
2009-12-18 13:05:00,58.19,58.25,58.19,58.24,22300.0,35.2464,35.2827,35.2464,35.2767,22300.0
2009-12-18 13:10:00,58.24,58.31,58.23,58.28,52600.0,35.2767,35.3191,35.2706,35.3009,52600.0
2009-12-18 13:15:00,58.29,58.31,58.27,58.3,18400.0,35.307,35.3191,35.2949,35.313,18400.0
2009-12-18 13:20:00,58.3,58.33,58.28,58.29,13600.0,35.313,35.3312,35.3009,35.307,13600.0
2009-12-18 13:25:00,58.3,58.36,58.29,58.31,25000.0,35.313,35.3494,35.307,35.3191,25000.0
2009-12-18 13:30:00,58.32,58.33,58.27,58.27,19900.0,35.3251,35.3312,35.2949,35.2949,19900.0
2009-12-18 13:35:00,58.26,58.26,58.22,58.25,14600.0,35.2888,35.2888,35.2646,35.2827,14600.0
2009-12-18 13:40:00,58.24,58.26,58.24,58.25,9200.0,35.2767,35.2888,35.2767,35.2827,9200.0
2009-12-18 13:45:00,58.24,58.25,58.2,58.2,14900.0,35.2767,35.2827,35.2525,35.2525,14900.0
2009-12-18 13:50:00,58.2,58.2,58.13,58.15,13500.0,35.2525,35.2525,35.2101,35.2222,13500.0
2009-12-18 13:55:00,58.16,58.21,58.15,58.21,10900.0,35.2282,35.2585,35.2222,35.2585,10900.0
2009-12-18 14:00:00,58.21,58.24,58.18,58.24,21700.0,35.2585,35.2767,35.2403,35.2767,21700.0
2009-12-18 14:05:00,58.23,58.3,58.23,58.29,20300.0,35.2706,35.313,35.2706,35.307,20300.0
2009-12-18 14:10:00,58.28,58.28,58.15,58.17,26300.0,35.3009,35.3009,35.2222,35.2343,26300.0
2009-12-18 14:15:00,58.15,58.18,58.14,58.16,21000.0,35.2222,35.2403,35.2161,35.2282,21000.0
2009-12-18 14:20:00,58.16,58.16,58.07,58.07,41800.0,35.2282,35.2282,35.1737,35.1737,41800.0
2009-12-18 14:25:00,58.07,58.08,58.02,58.05,21600.0,35.1737,35.1798,35.1434,35.1616,21600.0
2009-12-18 14:30:00,58.06,58.06,57.92,57.92,54300.0,35.1677,35.1677,35.0829,35.0829,54300.0
2009-12-18 14:35:00,57.92,57.94,57.89,57.92,44800.0,35.0829,35.095,35.0647,35.0829,44800.0
2009-12-18 14:40:00,57.91,57.95,57.91,57.95,23000.0,35.0768,35.101,35.0768,35.101,23000.0
2009-12-18 14:45:00,57.94,57.95,57.87,57.9,27600.0,35.095,35.101,35.0526,35.0707,27600.0
2009-12-18 14:50:00,57.9,57.92,57.89,57.92,16100.0,35.0707,35.0829,35.0647,35.0829,16100.0
2009-12-18 14:55:00,57.92,57.95,57.92,57.95,20100.0,35.0829,35.101,35.0829,35.101,20100.0
2009-12-18 15:00:00,57.94,57.95,57.94,57.94,27800.0,35.095,35.101,35.095,35.095,27800.0
2009-12-18 15:05:00,57.95,57.95,57.91,57.92,30400.0,35.101,35.101,35.0768,35.0829,30400.0
2009-12-18 15:10:00,57.91,57.92,57.88,57.89,25600.0,35.0768,35.0829,35.0586,35.0647,25600.0
2009-12-18 15:15:00,57.89,57.9,57.85,57.89,30600.0,35.0647,35.0707,35.0405,35.0647,30600.0
2009-12-18 15:20:00,57.9,57.93,57.82,57.82,58900.0,35.0707,35.0889,35.0223,35.0223,58900.0
2009-12-18 15:25:00,57.83,57.86,57.81,57.82,46200.0,35.0283,35.0465,35.0162,35.0223,46200.0
2009-12-18 15:30:00,57.83,57.83,57.77,57.78,77600.0,35.0283,35.0283,34.992,34.9981,77600.0
2009-12-18 15:35:00,57.79,57.8,57.75,57.79,66100.0,35.0041,35.0102,34.9799,35.0041,66100.0
2009-12-18 15:40:00,57.79,57.87,57.75,57.86,69600.0,35.0041,35.0526,34.9799,35.0465,69600.0
2009-12-18 15:45:00,57.87,57.9,57.83,57.83,94700.0,35.0526,35.0707,35.0283,35.0283,94700.0
2009-12-18 15:50:00,57.84,57.99,57.83,57.98,146500.0,35.0344,35.1253,35.0283,35.1192,146500.0
2009-12-18 15:55:00,57.98,58.03,57.94,58.03,234400.0,35.1192,35.1495,35.095,35.1495,234400.0
2009-12-21 09:30:00,58.1,58.57,58.1,58.57,56400.0,35.1919,35.4766,35.1919,35.4766,56400.0
2009-12-21 09:35:00,58.58,58.59,58.48,58.55,24200.0,35.4826,35.4887,35.4221,35.4645,24200.0
2009-12-21 09:40:00,58.55,58.59,58.51,58.55,13600.0,35.4645,35.4887,35.4402,35.4645,13600.0
2009-12-21 09:45:00,58.55,58.59,58.46,58.48,18800.0,35.4645,35.4887,35.4099,35.4221,18800.0
2009-12-21 09:50:00,58.48,58.48,58.42,58.42,16800.0,35.4221,35.4221,35.3857,35.3857,16800.0
2009-12-21 09:55:00,58.43,58.47,58.41,58.45,11700.0,35.3918,35.416,35.3797,35.4039,11700.0
2009-12-21 10:00:00,58.45,58.56,58.42,58.5,32100.0,35.4039,35.4705,35.3857,35.4342,32100.0
2009-12-21 10:05:00,58.5,58.53,58.39,58.39,27500.0,35.4342,35.4523,35.3675,35.3675,27500.0
2009-12-21 10:10:00,58.38,58.47,58.28,58.29,37400.0,35.3615,35.416,35.3009,35.307,37400.0
2009-12-21 10:15:00,58.28,58.31,58.28,58.31,28000.0,35.3009,35.3191,35.3009,35.3191,28000.0
2009-12-21 10:20:00,58.32,58.35,58.28,58.3,22300.0,35.3251,35.3433,35.3009,35.313,22300.0
2009-12-21 10:25:00,58.29,58.37,58.25,58.29,106400.0,35.307,35.3554,35.2827,35.307,106400.0
2009-12-21 10:30:00,58.28,58.36,58.26,58.33,70800.0,35.3009,35.3494,35.2888,35.3312,70800.0
2009-12-21 10:35:00,58.33,58.39,58.31,58.39,20600.0,35.3312,35.3675,35.3191,35.3675,20600.0
2009-12-21 10:40:00,58.39,58.43,58.35,58.37,36600.0,35.3675,35.3918,35.3433,35.3554,36600.0
2009-12-21 10:45:00,58.37,58.4,58.31,58.34,45600.0,35.3554,35.3736,35.3191,35.3373,45600.0
2009-12-21 10:50:00,58.34,58.38,58.32,58.38,23400.0,35.3373,35.3615,35.3251,35.3615,23400.0
2009-12-21 10:55:00,58.37,58.4,58.36,58.38,25100.0,35.3554,35.3736,35.3494,35.3615,25100.0
2009-12-21 11:00:00,58.38,58.38,58.36,58.37,17500.0,35.3615,35.3615,35.3494,35.3554,17500.0
2009-12-21 11:05:00,58.38,58.44,58.37,58.44,39700.0,35.3615,35.3978,35.3554,35.3978,39700.0
2009-12-21 11:10:00,58.44,58.45,58.41,58.44,31900.0,35.3978,35.4039,35.3797,35.3978,31900.0
2009-12-21 11:15:00,58.45,58.45,58.43,58.44,20000.0,35.4039,35.4039,35.3918,35.3978,20000.0
2009-12-21 11:20:00,58.44,58.45,58.35,58.36,23600.0,35.3978,35.4039,35.3433,35.3494,23600.0
2009-12-21 11:25:00,58.36,58.37,58.33,58.35,17500.0,35.3494,35.3554,35.3312,35.3433,17500.0
2009-12-21 11:30:00,58.34,58.42,58.32,58.4,59800.0,35.3373,35.3857,35.3251,35.3736,59800.0
2009-12-21 11:35:00,58.41,58.43,58.38,58.39,45000.0,35.3797,35.3918,35.3615,35.3675,45000.0
2009-12-21 11:40:00,58.4,58.42,58.36,58.4,38400.0,35.3736,35.3857,35.3494,35.3736,38400.0
2009-12-21 11:45:00,58.4,58.41,58.35,58.39,14300.0,35.3736,35.3797,35.3433,35.3675,14300.0
2009-12-21 11:50:00,58.38,58.44,58.38,58.44,18000.0,35.3615,35.3978,35.3615,35.3978,18000.0
2009-12-21 11:55:00,58.44,58.45,58.42,58.44,13200.0,35.3978,35.4039,35.3857,35.3978,13200.0
2009-12-21 12:00:00,58.44,58.47,58.42,58.47,16300.0,35.3978,35.416,35.3857,35.416,16300.0
2009-12-21 12:05:00,58.47,58.55,58.46,58.51,29800.0,35.416,35.4645,35.4099,35.4402,29800.0
2009-12-21 12:10:00,58.51,58.59,58.51,58.56,28700.0,35.4402,35.4887,35.4402,35.4705,28700.0
2009-12-21 12:15:00,58.56,58.67,58.55,58.66,60400.0,35.4705,35.5371,35.4645,35.5311,60400.0
2009-12-21 12:20:00,58.66,58.68,58.65,58.65,32000.0,35.5311,35.5432,35.525,35.525,32000.0
2009-12-21 12:25:00,58.65,58.68,58.61,58.61,48900.0,35.525,35.5432,35.5008,35.5008,48900.0
2009-12-21 12:30:00,58.61,58.64,58.56,58.57,49600.0,35.5008,35.519,35.4705,35.4766,49600.0
2009-12-21 12:35:00,58.56,58.6,58.56,58.56,28000.0,35.4705,35.4947,35.4705,35.4705,28000.0
2009-12-21 12:40:00,58.57,58.61,58.56,58.57,25700.0,35.4766,35.5008,35.4705,35.4766,25700.0
2009-12-21 12:45:00,58.56,58.57,58.52,58.52,36600.0,35.4705,35.4766,35.4463,35.4463,36600.0
2009-12-21 12:50:00,58.51,58.54,58.5,58.53,26000.0,35.4402,35.4584,35.4342,35.4523,26000.0
2009-12-21 12:55:00,58.53,58.55,58.51,58.53,14600.0,35.4523,35.4645,35.4402,35.4523,14600.0
2009-12-21 13:00:00,58.53,58.53,58.51,58.52,12700.0,35.4523,35.4523,35.4402,35.4463,12700.0
2009-12-21 13:05:00,58.52,58.53,58.5,58.51,20700.0,35.4463,35.4523,35.4342,35.4402,20700.0
2009-12-21 13:10:00,58.52,58.53,58.44,58.45,40900.0,35.4463,35.4523,35.3978,35.4039,40900.0
2009-12-21 13:15:00,58.44,58.45,58.39,58.4,23200.0,35.3978,35.4039,35.3675,35.3736,23200.0
2009-12-21 13:20:00,58.41,58.42,58.36,58.38,54600.0,35.3797,35.3857,35.3494,35.3615,54600.0
2009-12-21 13:25:00,58.39,58.47,58.37,58.46,34200.0,35.3675,35.416,35.3554,35.4099,34200.0
2009-12-21 13:30:00,58.46,58.46,58.37,58.41,54400.0,35.4099,35.4099,35.3554,35.3797,54400.0
2009-12-21 13:35:00,58.41,58.45,58.4,58.41,20600.0,35.3797,35.4039,35.3736,35.3797,20600.0
2009-12-21 13:40:00,58.41,58.41,58.35,58.36,36600.0,35.3797,35.3797,35.3433,35.3494,36600.0
2009-12-21 13:45:00,58.36,58.42,58.35,58.4,20600.0,35.3494,35.3857,35.3433,35.3736,20600.0
2009-12-21 13:50:00,58.39,58.45,58.39,58.43,22900.0,35.3675,35.4039,35.3675,35.3918,22900.0
2009-12-21 13:55:00,58.43,58.47,58.43,58.45,15900.0,35.3918,35.416,35.3918,35.4039,15900.0
2009-12-21 14:00:00,58.45,58.48,58.36,58.39,45600.0,35.4039,35.4221,35.3494,35.3675,45600.0
2009-12-21 14:05:00,58.4,58.46,58.4,58.45,24100.0,35.3736,35.4099,35.3736,35.4039,24100.0
2009-12-21 14:10:00,58.46,58.46,58.42,58.44,14600.0,35.4099,35.4099,35.3857,35.3978,14600.0
2009-12-21 14:15:00,58.45,58.5,58.43,58.45,23400.0,35.4039,35.4342,35.3918,35.4039,23400.0
2009-12-21 14:20:00,58.45,58.49,58.41,58.47,41900.0,35.4039,35.4281,35.3797,35.416,41900.0
2009-12-21 14:25:00,58.47,58.47,58.46,58.47,8700.0,35.416,35.416,35.4099,35.416,8700.0
2009-12-21 14:30:00,58.48,58.48,58.41,58.43,15000.0,35.4221,35.4221,35.3797,35.3918,15000.0
2009-12-21 14:35:00,58.43,58.47,58.39,58.46,50800.0,35.3918,35.416,35.3675,35.4099,50800.0
2009-12-21 14:40:00,58.46,58.46,58.39,58.44,28600.0,35.4099,35.4099,35.3675,35.3978,28600.0
2009-12-21 14:45:00,58.43,58.44,58.39,58.41,44400.0,35.3918,35.3978,35.3675,35.3797,44400.0
2009-12-21 14:50:00,58.41,58.47,58.4,58.42,48300.0,35.3797,35.416,35.3736,35.3857,48300.0
2009-12-21 14:55:00,58.42,58.5,58.42,58.47,51500.0,35.3857,35.4342,35.3857,35.416,51500.0
2009-12-21 15:00:00,58.47,58.47,58.4,58.42,25100.0,35.416,35.416,35.3736,35.3857,25100.0
2009-12-21 15:05:00,58.42,58.45,58.41,58.42,26000.0,35.3857,35.4039,35.3797,35.3857,26000.0
2009-12-21 15:10:00,58.42,58.44,58.4,58.42,46800.0,35.3857,35.3978,35.3736,35.3857,46800.0
2009-12-21 15:15:00,58.42,58.48,58.41,58.47,81000.0,35.3857,35.4221,35.3797,35.416,81000.0
2009-12-21 15:20:00,58.46,58.5,58.43,58.45,43300.0,35.4099,35.4342,35.3918,35.4039,43300.0
2009-12-21 15:25:00,58.44,58.5,58.42,58.49,47200.0,35.3978,35.4342,35.3857,35.4281,47200.0
2009-12-21 15:30:00,58.48,58.51,58.44,58.5,42200.0,35.4221,35.4402,35.3978,35.4342,42200.0
2009-12-21 15:35:00,58.5,58.53,58.48,58.52,35700.0,35.4342,35.4523,35.4221,35.4463,35700.0
2009-12-21 15:40:00,58.52,58.55,58.51,58.53,54600.0,35.4463,35.4645,35.4402,35.4523,54600.0
2009-12-21 15:45:00,58.55,58.58,58.53,58.55,68000.0,35.4645,35.4826,35.4523,35.4645,68000.0
2009-12-21 15:50:00,58.56,58.62,58.52,58.62,74800.0,35.4705,35.5069,35.4463,35.5069,74800.0
2009-12-21 15:55:00,58.61,58.63,58.57,58.61,134900.0,35.5008,35.5129,35.4766,35.5008,134900.0
2009-12-22 09:30:00,58.82,58.82,58.62,58.75,47100.0,35.628,35.628,35.5069,35.5856,47100.0
2009-12-22 09:35:00,58.75,58.82,58.65,58.76,33000.0,35.5856,35.628,35.525,35.5917,33000.0
2009-12-22 09:40:00,58.77,58.82,58.72,58.73,10900.0,35.5977,35.628,35.5674,35.5735,10900.0
2009-12-22 09:45:00,58.7,58.72,58.66,58.71,16600.0,35.5553,35.5674,35.5311,35.5614,16600.0
2009-12-22 09:50:00,58.72,58.79,58.71,58.73,17000.0,35.5674,35.6098,35.5614,35.5735,17000.0
2009-12-22 09:55:00,58.73,58.8,58.69,58.74,15600.0,35.5735,35.6159,35.5493,35.5795,15600.0
2009-12-22 10:00:00,58.76,58.86,58.7,58.76,35000.0,35.5917,35.6522,35.5553,35.5917,35000.0
2009-12-22 10:05:00,58.75,58.93,58.74,58.91,29700.0,35.5856,35.6946,35.5795,35.6825,29700.0
2009-12-22 10:10:00,58.91,58.99,58.91,58.97,19900.0,35.6825,35.731,35.6825,35.7188,19900.0
2009-12-22 10:15:00,58.97,59.0,58.85,58.92,49700.0,35.7188,35.737,35.6462,35.6886,49700.0
2009-12-22 10:20:00,58.93,59.07,58.9,59.04,97100.0,35.6946,35.7794,35.6764,35.7612,97100.0
2009-12-22 10:25:00,59.04,59.04,58.86,58.86,63200.0,35.7612,35.7612,35.6522,35.6522,63200.0
2009-12-22 10:30:00,58.89,58.97,58.85,58.97,17400.0,35.6704,35.7188,35.6462,35.7188,17400.0
2009-12-22 10:35:00,58.96,59.01,58.96,58.97,17200.0,35.7128,35.7431,35.7128,35.7188,17200.0
2009-12-22 10:40:00,58.97,59.01,58.89,58.89,37900.0,35.7188,35.7431,35.6704,35.6704,37900.0
2009-12-22 10:45:00,58.9,58.9,58.81,58.82,31400.0,35.6764,35.6764,35.6219,35.628,31400.0
2009-12-22 10:50:00,58.8,58.81,58.79,58.8,10600.0,35.6159,35.6219,35.6098,35.6159,10600.0
2009-12-22 10:55:00,58.8,58.8,58.75,58.75,21400.0,35.6159,35.6159,35.5856,35.5856,21400.0
2009-12-22 11:00:00,58.76,58.76,58.71,58.71,23800.0,35.5917,35.5917,35.5614,35.5614,23800.0
2009-12-22 11:05:00,58.71,58.75,58.69,58.73,12000.0,35.5614,35.5856,35.5493,35.5735,12000.0
2009-12-22 11:10:00,58.73,58.74,58.7,58.71,8900.0,35.5735,35.5795,35.5553,35.5614,8900.0
2009-12-22 11:15:00,58.71,58.77,58.7,58.73,19800.0,35.5614,35.5977,35.5553,35.5735,19800.0
2009-12-22 11:20:00,58.73,58.73,58.62,58.63,20600.0,35.5735,35.5735,35.5069,35.5129,20600.0
2009-12-22 11:25:00,58.64,58.9,58.63,58.63,32900.0,35.519,35.6764,35.5129,35.5129,32900.0
2009-12-22 11:30:00,58.65,58.67,58.6,58.66,28400.0,35.525,35.5371,35.4947,35.5311,28400.0
2009-12-22 11:35:00,58.66,58.67,58.64,58.66,9600.0,35.5311,35.5371,35.519,35.5311,9600.0
2009-12-22 11:40:00,58.66,58.8,58.65,58.69,149800.0,35.5311,35.6159,35.525,35.5493,149800.0
2009-12-22 11:45:00,58.7,58.71,58.61,58.64,16300.0,35.5553,35.5614,35.5008,35.519,16300.0
2009-12-22 11:50:00,58.64,58.66,58.63,58.66,15300.0,35.519,35.5311,35.5129,35.5311,15300.0
2009-12-22 11:55:00,58.65,58.72,58.65,58.69,16800.0,35.525,35.5674,35.525,35.5493,16800.0
2009-12-22 12:00:00,58.7,58.75,58.7,58.74,18300.0,35.5553,35.5856,35.5553,35.5795,18300.0
2009-12-22 12:05:00,58.74,58.8,58.73,58.79,23300.0,35.5795,35.6159,35.5735,35.6098,23300.0
2009-12-22 12:10:00,58.79,58.8,58.77,58.78,22200.0,35.6098,35.6159,35.5977,35.6038,22200.0
2009-12-22 12:15:00,58.78,58.79,58.77,58.77,19700.0,35.6038,35.6098,35.5977,35.5977,19700.0
2009-12-22 12:20:00,58.77,58.79,58.71,58.71,19500.0,35.5977,35.6098,35.5614,35.5614,19500.0
2009-12-22 12:25:00,58.72,58.74,58.65,58.66,17500.0,35.5674,35.5795,35.525,35.5311,17500.0
2009-12-22 12:30:00,58.65,58.74,58.64,58.72,16100.0,35.525,35.5795,35.519,35.5674,16100.0
2009-12-22 12:35:00,58.72,58.75,58.68,58.68,10200.0,35.5674,35.5856,35.5432,35.5432,10200.0
2009-12-22 12:40:00,58.68,58.68,58.61,58.61,14400.0,35.5432,35.5432,35.5008,35.5008,14400.0
2009-12-22 12:45:00,58.63,58.65,58.6,58.65,26200.0,35.5129,35.525,35.4947,35.525,26200.0
2009-12-22 12:50:00,58.65,58.68,58.62,58.68,14800.0,35.525,35.5432,35.5069,35.5432,14800.0
2009-12-22 12:55:00,58.67,58.71,58.64,58.67,11500.0,35.5371,35.5614,35.519,35.5371,11500.0
2009-12-22 13:00:00,58.67,58.7,58.61,58.7,38500.0,35.5371,35.5553,35.5008,35.5553,38500.0
2009-12-22 13:05:00,58.71,58.76,58.68,58.75,82300.0,35.5614,35.5917,35.5432,35.5856,82300.0
2009-12-22 13:10:00,58.76,58.79,58.74,58.79,28800.0,35.5917,35.6098,35.5795,35.6098,28800.0
2009-12-22 13:15:00,58.79,58.79,58.73,58.75,22300.0,35.6098,35.6098,35.5735,35.5856,22300.0
2009-12-22 13:20:00,58.74,58.76,58.72,58.73,16800.0,35.5795,35.5917,35.5674,35.5735,16800.0
2009-12-22 13:25:00,58.73,58.77,58.73,58.73,11500.0,35.5735,35.5977,35.5735,35.5735,11500.0
2009-12-22 13:30:00,58.73,58.74,58.67,58.69,50900.0,35.5735,35.5795,35.5371,35.5493,50900.0
2009-12-22 13:35:00,58.69,58.71,58.67,58.7,24300.0,35.5493,35.5614,35.5371,35.5553,24300.0
2009-12-22 13:40:00,58.7,58.76,58.7,58.73,60300.0,35.5553,35.5917,35.5553,35.5735,60300.0
2009-12-22 13:45:00,58.74,58.74,58.71,58.73,9200.0,35.5795,35.5795,35.5614,35.5735,9200.0
2009-12-22 13:50:00,58.73,58.8,58.72,58.76,23800.0,35.5735,35.6159,35.5674,35.5917,23800.0
2009-12-22 13:55:00,58.78,58.78,58.71,58.77,29500.0,35.6038,35.6038,35.5614,35.5977,29500.0
2009-12-22 14:00:00,58.77,58.79,58.7,58.72,33900.0,35.5977,35.6098,35.5553,35.5674,33900.0
2009-12-22 14:05:00,58.72,58.75,58.71,58.73,51400.0,35.5674,35.5856,35.5614,35.5735,51400.0
2009-12-22 14:10:00,58.72,58.73,58.71,58.72,15600.0,35.5674,35.5735,35.5614,35.5674,15600.0
2009-12-22 14:15:00,58.72,58.79,58.71,58.77,24900.0,35.5674,35.6098,35.5614,35.5977,24900.0
2009-12-22 14:20:00,58.78,58.79,58.69,58.69,24700.0,35.6038,35.6098,35.5493,35.5493,24700.0
2009-12-22 14:25:00,58.69,58.76,58.67,58.73,20400.0,35.5493,35.5917,35.5371,35.5735,20400.0
2009-12-22 14:30:00,58.73,58.76,58.71,58.73,15200.0,35.5735,35.5917,35.5614,35.5735,15200.0
2009-12-22 14:35:00,58.73,58.74,58.7,58.7,16500.0,35.5735,35.5795,35.5553,35.5553,16500.0
2009-12-22 14:40:00,58.7,58.72,58.68,58.69,16000.0,35.5553,35.5674,35.5432,35.5493,16000.0
2009-12-22 14:45:00,58.69,58.7,58.61,58.61,29900.0,35.5493,35.5553,35.5008,35.5008,29900.0
2009-12-22 14:50:00,58.61,58.66,58.59,58.65,35000.0,35.5008,35.5311,35.4887,35.525,35000.0
2009-12-22 14:55:00,58.66,58.68,58.63,58.65,25100.0,35.5311,35.5432,35.5129,35.525,25100.0
2009-12-22 15:00:00,58.64,58.65,58.61,58.63,21500.0,35.519,35.525,35.5008,35.5129,21500.0
2009-12-22 15:05:00,58.63,58.64,58.52,58.53,55100.0,35.5129,35.519,35.4463,35.4523,55100.0
2009-12-22 15:10:00,58.57,58.6,58.54,58.54,25000.0,35.4766,35.4947,35.4584,35.4584,25000.0
2009-12-22 15:15:00,58.55,58.63,58.55,58.61,32500.0,35.4645,35.5129,35.4645,35.5008,32500.0
2009-12-22 15:20:00,58.6,58.65,58.59,58.64,26200.0,35.4947,35.525,35.4887,35.519,26200.0
2009-12-22 15:25:00,58.64,58.66,58.62,58.64,34500.0,35.519,35.5311,35.5069,35.519,34500.0
2009-12-22 15:30:00,58.63,58.64,58.56,58.61,47000.0,35.5129,35.519,35.4705,35.5008,47000.0
2009-12-22 15:35:00,58.62,58.65,58.61,58.63,44400.0,35.5069,35.525,35.5008,35.5129,44400.0
2009-12-22 15:40:00,58.64,58.66,58.44,58.49,213300.0,35.519,35.5311,35.3978,35.4281,213300.0
2009-12-22 15:45:00,58.49,58.62,58.48,58.61,85000.0,35.4281,35.5069,35.4221,35.5008,85000.0
2009-12-22 15:50:00,58.61,58.63,58.52,58.54,93700.0,35.5008,35.5129,35.4463,35.4584,93700.0
2009-12-22 15:55:00,58.53,58.65,58.53,58.6,255300.0,35.4523,35.525,35.4523,35.4947,255300.0
2009-12-23 09:30:00,58.39,58.59,58.39,58.58,42500.0,35.3675,35.4887,35.3675,35.4826,42500.0
2009-12-23 09:35:00,58.59,58.73,58.55,58.69,28700.0,35.4887,35.5735,35.4645,35.5493,28700.0
2009-12-23 09:40:00,58.7,58.7,58.54,58.55,19100.0,35.5553,35.5553,35.4584,35.4645,19100.0
2009-12-23 09:45:00,58.55,58.55,58.4,58.47,31200.0,35.4645,35.4645,35.3736,35.416,31200.0
2009-12-23 09:50:00,58.48,58.5,58.41,58.44,24600.0,35.4221,35.4342,35.3797,35.3978,24600.0
2009-12-23 09:55:00,58.42,58.42,58.31,58.31,25500.0,35.3857,35.3857,35.3191,35.3191,25500.0
2009-12-23 10:00:00,58.31,58.31,58.07,58.14,83000.0,35.3191,35.3191,35.1737,35.2161,83000.0
2009-12-23 10:05:00,58.14,58.22,58.04,58.13,80700.0,35.2161,35.2646,35.1555,35.2101,80700.0
2009-12-23 10:10:00,58.13,58.17,58.07,58.09,50600.0,35.2101,35.2343,35.1737,35.1858,50600.0
2009-12-23 10:15:00,58.09,58.11,57.96,57.98,44900.0,35.1858,35.1979,35.1071,35.1192,44900.0
2009-12-23 10:20:00,57.97,57.98,57.88,57.89,39800.0,35.1131,35.1192,35.0586,35.0647,39800.0
2009-12-23 10:25:00,57.89,57.99,57.86,57.94,29200.0,35.0647,35.1253,35.0465,35.095,29200.0
2009-12-23 10:30:00,57.94,57.97,57.9,57.92,30100.0,35.095,35.1131,35.0707,35.0829,30100.0
2009-12-23 10:35:00,57.92,57.93,57.86,57.9,26500.0,35.0829,35.0889,35.0465,35.0707,26500.0
2009-12-23 10:40:00,57.91,57.93,57.89,57.9,16200.0,35.0768,35.0889,35.0647,35.0707,16200.0
2009-12-23 10:45:00,57.9,57.93,57.9,57.92,26100.0,35.0707,35.0889,35.0707,35.0829,26100.0
2009-12-23 10:50:00,57.92,57.96,57.91,57.94,15200.0,35.0829,35.1071,35.0768,35.095,15200.0
2009-12-23 10:55:00,57.93,57.94,57.92,57.94,16700.0,35.0889,35.095,35.0829,35.095,16700.0
2009-12-23 11:00:00,57.94,58.04,57.94,58.02,17400.0,35.095,35.1555,35.095,35.1434,17400.0
2009-12-23 11:05:00,58.02,58.1,58.02,58.08,26300.0,35.1434,35.1919,35.1434,35.1798,26300.0
2009-12-23 11:10:00,58.09,58.12,58.07,58.09,13200.0,35.1858,35.204,35.1737,35.1858,13200.0
2009-12-23 11:15:00,58.11,58.11,58.05,58.11,11800.0,35.1979,35.1979,35.1616,35.1979,11800.0
2009-12-23 11:20:00,58.12,58.2,58.12,58.19,9400.0,35.204,35.2525,35.204,35.2464,9400.0
2009-12-23 11:25:00,58.19,58.21,58.18,58.21,8400.0,35.2464,35.2585,35.2403,35.2585,8400.0
2009-12-23 11:30:00,58.2,58.25,58.19,58.2,18500.0,35.2525,35.2827,35.2464,35.2525,18500.0
2009-12-23 11:35:00,58.22,58.24,58.21,58.24,9600.0,35.2646,35.2767,35.2585,35.2767,9600.0
2009-12-23 11:40:00,58.24,58.25,58.17,58.17,20500.0,35.2767,35.2827,35.2343,35.2343,20500.0
2009-12-23 11:45:00,58.19,58.19,58.13,58.16,24700.0,35.2464,35.2464,35.2101,35.2282,24700.0
2009-12-23 11:50:00,58.16,58.22,58.15,58.22,15300.0,35.2282,35.2646,35.2222,35.2646,15300.0
2009-12-23 11:55:00,58.23,58.24,58.22,58.23,12200.0,35.2706,35.2767,35.2646,35.2706,12200.0
2009-12-23 12:00:00,58.23,58.23,58.14,58.15,23300.0,35.2706,35.2706,35.2161,35.2222,23300.0
2009-12-23 12:05:00,58.14,58.14,58.06,58.07,11400.0,35.2161,35.2161,35.1677,35.1737,11400.0
2009-12-23 12:10:00,58.07,58.07,58.0,58.0,38500.0,35.1737,35.1737,35.1313,35.1313,38500.0
2009-12-23 12:15:00,58.0,58.02,58.0,58.02,11000.0,35.1313,35.1434,35.1313,35.1434,11000.0
2009-12-23 12:20:00,58.03,58.04,58.02,58.03,6400.0,35.1495,35.1555,35.1434,35.1495,6400.0
2009-12-23 12:25:00,58.03,58.06,58.02,58.06,17700.0,35.1495,35.1677,35.1434,35.1677,17700.0
2009-12-23 12:30:00,58.05,58.06,58.0,58.02,33200.0,35.1616,35.1677,35.1313,35.1434,33200.0
2009-12-23 12:35:00,58.01,58.02,58.0,58.0,8600.0,35.1374,35.1434,35.1313,35.1313,8600.0
2009-12-23 12:40:00,58.0,58.01,58.0,58.0,10300.0,35.1313,35.1374,35.1313,35.1313,10300.0
2009-12-23 12:45:00,58.01,58.06,58.0,58.05,17400.0,35.1374,35.1677,35.1313,35.1616,17400.0
2009-12-23 12:50:00,58.06,58.12,58.06,58.09,16100.0,35.1677,35.204,35.1677,35.1858,16100.0
2009-12-23 12:55:00,58.09,58.09,58.06,58.06,9100.0,35.1858,35.1858,35.1677,35.1677,9100.0
2009-12-23 13:00:00,58.06,58.13,58.06,58.12,24900.0,35.1677,35.2101,35.1677,35.204,24900.0
2009-12-23 13:05:00,58.12,58.15,58.1,58.1,35000.0,35.204,35.2222,35.1919,35.1919,35000.0
2009-12-23 13:10:00,58.11,58.11,58.06,58.06,17200.0,35.1979,35.1979,35.1677,35.1677,17200.0
2009-12-23 13:15:00,58.07,58.13,58.07,58.13,17300.0,35.1737,35.2101,35.1737,35.2101,17300.0
2009-12-23 13:20:00,58.13,58.18,58.11,58.12,14500.0,35.2101,35.2403,35.1979,35.204,14500.0
2009-12-23 13:25:00,58.12,58.12,58.03,58.04,18300.0,35.204,35.204,35.1495,35.1555,18300.0
2009-12-23 13:30:00,58.04,58.07,58.03,58.07,20800.0,35.1555,35.1737,35.1495,35.1737,20800.0
2009-12-23 13:35:00,58.08,58.08,58.05,58.06,6000.0,35.1798,35.1798,35.1616,35.1677,6000.0
2009-12-23 13:40:00,58.06,58.07,58.05,58.07,10300.0,35.1677,35.1737,35.1616,35.1737,10300.0
2009-12-23 13:45:00,58.07,58.14,58.06,58.09,14100.0,35.1737,35.2161,35.1677,35.1858,14100.0
2009-12-23 13:50:00,58.09,58.09,58.05,58.05,8800.0,35.1858,35.1858,35.1616,35.1616,8800.0
2009-12-23 13:55:00,58.04,58.05,58.03,58.04,9900.0,35.1555,35.1616,35.1495,35.1555,9900.0
2009-12-23 14:00:00,58.05,58.05,58.03,58.04,22000.0,35.1616,35.1616,35.1495,35.1555,22000.0
2009-12-23 14:05:00,58.04,58.06,58.04,58.06,16100.0,35.1555,35.1677,35.1555,35.1677,16100.0
2009-12-23 14:10:00,58.06,58.07,58.05,58.06,13100.0,35.1677,35.1737,35.1616,35.1677,13100.0
2009-12-23 14:15:00,58.07,58.08,58.01,58.02,27300.0,35.1737,35.1798,35.1374,35.1434,27300.0
2009-12-23 14:20:00,58.02,58.05,58.01,58.05,16900.0,35.1434,35.1616,35.1374,35.1616,16900.0
2009-12-23 14:25:00,58.05,58.05,58.01,58.02,12400.0,35.1616,35.1616,35.1374,35.1434,12400.0
2009-12-23 14:30:00,58.02,58.03,58.0,58.02,20800.0,35.1434,35.1495,35.1313,35.1434,20800.0
2009-12-23 14:35:00,58.02,58.08,58.02,58.05,28300.0,35.1434,35.1798,35.1434,35.1616,28300.0
2009-12-23 14:40:00,58.04,58.05,58.04,58.05,11600.0,35.1555,35.1616,35.1555,35.1616,11600.0
2009-12-23 14:45:00,58.05,58.09,58.05,58.07,23300.0,35.1616,35.1858,35.1616,35.1737,23300.0
2009-12-23 14:50:00,58.07,58.07,58.02,58.06,37400.0,35.1737,35.1737,35.1434,35.1677,37400.0
2009-12-23 14:55:00,58.06,58.08,58.05,58.05,21900.0,35.1677,35.1798,35.1616,35.1616,21900.0
2009-12-23 15:00:00,58.05,58.06,58.01,58.02,56400.0,35.1616,35.1677,35.1374,35.1434,56400.0
2009-12-23 15:05:00,58.03,58.03,58.01,58.03,24100.0,35.1495,35.1495,35.1374,35.1495,24100.0
2009-12-23 15:10:00,58.03,58.03,58.01,58.01,23200.0,35.1495,35.1495,35.1374,35.1374,23200.0
2009-12-23 15:15:00,58.02,58.03,58.01,58.01,28000.0,35.1434,35.1495,35.1374,35.1374,28000.0
2009-12-23 15:20:00,58.01,58.03,58.0,58.03,58100.0,35.1374,35.1495,35.1313,35.1495,58100.0
2009-12-23 15:25:00,58.03,58.04,58.0,58.0,91100.0,35.1495,35.1555,35.1313,35.1313,91100.0
2009-12-23 15:30:00,58.01,58.01,57.93,57.93,77500.0,35.1374,35.1374,35.0889,35.0889,77500.0
2009-12-23 15:35:00,57.94,57.95,57.86,57.94,85100.0,35.095,35.101,35.0465,35.095,85100.0
2009-12-23 15:40:00,57.95,58.01,57.92,57.93,187500.0,35.101,35.1374,35.0829,35.0889,187500.0
2009-12-23 15:45:00,57.94,57.94,57.86,57.87,95400.0,35.095,35.095,35.0465,35.0526,95400.0
2009-12-23 15:50:00,57.88,57.98,57.85,57.98,134800.0,35.0586,35.1192,35.0405,35.1192,134800.0
2009-12-23 15:55:00,57.98,58.0,57.97,58.0,132400.0,35.1192,35.1313,35.1131,35.1313,132400.0
2009-12-24 09:30:00,58.19,58.3,58.19,58.26,32400.0,35.2464,35.313,35.2464,35.2888,32400.0
2009-12-24 09:35:00,58.28,58.34,58.25,58.33,13500.0,35.3009,35.3373,35.2827,35.3312,13500.0
2009-12-24 09:40:00,58.34,58.35,58.21,58.26,13400.0,35.3373,35.3433,35.2585,35.2888,13400.0
2009-12-24 09:45:00,58.28,58.28,58.16,58.18,13800.0,35.3009,35.3009,35.2282,35.2403,13800.0
2009-12-24 09:50:00,58.2,58.23,58.15,58.21,12800.0,35.2525,35.2706,35.2222,35.2585,12800.0
2009-12-24 09:55:00,58.22,58.27,58.16,58.2,16100.0,35.2646,35.2949,35.2282,35.2525,16100.0
2009-12-24 10:00:00,58.19,58.32,58.17,58.31,19700.0,35.2464,35.3251,35.2343,35.3191,19700.0
2009-12-24 10:05:00,58.3,58.31,58.21,58.21,14100.0,35.313,35.3191,35.2585,35.2585,14100.0
2009-12-24 10:10:00,58.22,58.26,58.2,58.2,10900.0,35.2646,35.2888,35.2525,35.2525,10900.0
2009-12-24 10:15:00,58.2,58.25,58.2,58.23,11900.0,35.2525,35.2827,35.2525,35.2706,11900.0
2009-12-24 10:20:00,58.22,58.23,58.12,58.15,18300.0,35.2646,35.2706,35.204,35.2222,18300.0
2009-12-24 10:25:00,58.15,58.17,58.08,58.1,14300.0,35.2222,35.2343,35.1798,35.1919,14300.0
2009-12-24 10:30:00,58.1,58.11,58.07,58.09,19000.0,35.1919,35.1979,35.1737,35.1858,19000.0
2009-12-24 10:35:00,58.09,58.1,58.08,58.09,8000.0,35.1858,35.1919,35.1798,35.1858,8000.0
2009-12-24 10:40:00,58.08,58.11,58.08,58.09,12900.0,35.1798,35.1979,35.1798,35.1858,12900.0
2009-12-24 10:45:00,58.08,58.12,58.08,58.1,13800.0,35.1798,35.204,35.1798,35.1919,13800.0
2009-12-24 10:50:00,58.09,58.09,58.07,58.09,15600.0,35.1858,35.1858,35.1737,35.1858,15600.0
2009-12-24 10:55:00,58.09,58.09,58.05,58.08,20500.0,35.1858,35.1858,35.1616,35.1798,20500.0
2009-12-24 11:00:00,58.07,58.08,58.05,58.06,16400.0,35.1737,35.1798,35.1616,35.1677,16400.0
2009-12-24 11:05:00,58.07,58.07,58.05,58.07,6500.0,35.1737,35.1737,35.1616,35.1737,6500.0
2009-12-24 11:10:00,58.06,58.08,58.06,58.08,5700.0,35.1677,35.1798,35.1677,35.1798,5700.0
2009-12-24 11:15:00,58.07,58.08,58.07,58.08,6900.0,35.1737,35.1798,35.1737,35.1798,6900.0
2009-12-24 11:20:00,58.07,58.08,58.05,58.06,21300.0,35.1737,35.1798,35.1616,35.1677,21300.0
2009-12-24 11:25:00,58.05,58.07,58.04,58.07,10400.0,35.1616,35.1737,35.1555,35.1737,10400.0
2009-12-24 11:30:00,58.06,58.1,58.06,58.09,11700.0,35.1677,35.1919,35.1677,35.1858,11700.0
2009-12-24 11:35:00,58.09,58.11,58.08,58.1,18800.0,35.1858,35.1979,35.1798,35.1919,18800.0
2009-12-24 11:40:00,58.11,58.14,58.1,58.14,7800.0,35.1979,35.2161,35.1919,35.2161,7800.0
2009-12-24 11:45:00,58.14,58.15,58.13,58.14,8000.0,35.2161,35.2222,35.2101,35.2161,8000.0
2009-12-24 11:50:00,58.14,58.15,58.11,58.12,14900.0,35.2161,35.2222,35.1979,35.204,14900.0
2009-12-24 11:55:00,58.11,58.11,58.08,58.1,7800.0,35.1979,35.1979,35.1798,35.1919,7800.0
2009-12-24 12:00:00,58.11,58.14,58.11,58.13,12400.0,35.1979,35.2161,35.1979,35.2101,12400.0
2009-12-24 12:05:00,58.13,58.13,58.08,58.1,15100.0,35.2101,35.2101,35.1798,35.1919,15100.0
2009-12-24 12:10:00,58.1,58.15,58.1,58.14,12400.0,35.1919,35.2222,35.1919,35.2161,12400.0
2009-12-24 12:15:00,58.14,58.14,58.11,58.11,9500.0,35.2161,35.2161,35.1979,35.1979,9500.0
2009-12-24 12:20:00,58.11,58.12,58.08,58.09,15900.0,35.1979,35.204,35.1798,35.1858,15900.0
2009-12-24 12:25:00,58.09,58.09,58.04,58.06,16700.0,35.1858,35.1858,35.1555,35.1677,16700.0
2009-12-24 12:30:00,58.06,58.08,58.05,58.06,10900.0,35.1677,35.1798,35.1616,35.1677,10900.0
2009-12-24 12:35:00,58.06,58.06,58.05,58.06,9100.0,35.1677,35.1677,35.1616,35.1677,9100.0
2009-12-24 12:40:00,58.05,58.06,58.05,58.05,20100.0,35.1616,35.1677,35.1616,35.1616,20100.0
2009-12-24 12:45:00,58.06,58.08,58.05,58.07,25100.0,35.1677,35.1798,35.1616,35.1737,25100.0
2009-12-24 12:50:00,58.07,58.09,58.05,58.08,32300.0,35.1737,35.1858,35.1616,35.1798,32300.0
2009-12-24 12:55:00,58.08,58.11,58.07,58.08,36400.0,35.1798,35.1979,35.1737,35.1798,36400.0
2009-12-28 09:30:00,58.36,58.36,58.16,58.28,19300.0,35.3494,35.3494,35.2282,35.3009,19300.0
2009-12-28 09:35:00,58.26,58.26,58.08,58.08,20700.0,35.2888,35.2888,35.1798,35.1798,20700.0
2009-12-28 09:40:00,58.09,58.12,58.06,58.07,19400.0,35.1858,35.204,35.1677,35.1737,19400.0
2009-12-28 09:45:00,58.09,58.12,58.04,58.07,25200.0,35.1858,35.204,35.1555,35.1737,25200.0
2009-12-28 09:50:00,58.06,58.07,58.0,58.0,19000.0,35.1677,35.1737,35.1313,35.1313,19000.0
2009-12-28 09:55:00,58.01,58.02,57.88,57.89,43200.0,35.1374,35.1434,35.0586,35.0647,43200.0
2009-12-28 10:00:00,57.9,57.94,57.86,57.94,25000.0,35.0707,35.095,35.0465,35.095,25000.0
2009-12-28 10:05:00,57.93,57.95,57.89,57.89,15300.0,35.0889,35.101,35.0647,35.0647,15300.0
2009-12-28 10:10:00,57.9,57.9,57.81,57.82,14000.0,35.0707,35.0707,35.0162,35.0223,14000.0
2009-12-28 10:15:00,57.82,57.85,57.74,57.83,41300.0,35.0223,35.0405,34.9738,35.0283,41300.0
2009-12-28 10:20:00,57.85,57.87,57.77,57.79,15000.0,35.0405,35.0526,34.992,35.0041,15000.0
2009-12-28 10:25:00,57.79,57.84,57.77,57.8,10900.0,35.0041,35.0344,34.992,35.0102,10900.0
2009-12-28 10:30:00,57.81,57.88,57.8,57.87,12100.0,35.0162,35.0586,35.0102,35.0526,12100.0
2009-12-28 10:35:00,57.86,57.88,57.83,57.86,15500.0,35.0465,35.0586,35.0283,35.0465,15500.0
2009-12-28 10:40:00,57.88,57.89,57.82,57.83,18100.0,35.0586,35.0647,35.0223,35.0283,18100.0
2009-12-28 10:45:00,57.82,57.82,57.73,57.77,23800.0,35.0223,35.0223,34.9678,34.992,23800.0
2009-12-28 10:50:00,57.77,57.8,57.76,57.78,7900.0,34.992,35.0102,34.9859,34.9981,7900.0
2009-12-28 10:55:00,57.79,57.82,57.78,57.79,11300.0,35.0041,35.0223,34.9981,35.0041,11300.0
2009-12-28 11:00:00,57.8,57.82,57.79,57.8,10100.0,35.0102,35.0223,35.0041,35.0102,10100.0
2009-12-28 11:05:00,57.79,57.82,57.79,57.81,8100.0,35.0041,35.0223,35.0041,35.0162,8100.0
2009-12-28 11:10:00,57.82,57.83,57.8,57.81,27700.0,35.0223,35.0283,35.0102,35.0162,27700.0
2009-12-28 11:15:00,57.81,57.82,57.8,57.81,8000.0,35.0162,35.0223,35.0102,35.0162,8000.0
2009-12-28 11:20:00,57.81,57.82,57.8,57.81,13700.0,35.0162,35.0223,35.0102,35.0162,13700.0
2009-12-28 11:25:00,57.81,57.89,57.8,57.88,19400.0,35.0162,35.0647,35.0102,35.0586,19400.0
2009-12-28 11:30:00,57.89,57.93,57.88,57.93,9300.0,35.0647,35.0889,35.0586,35.0889,9300.0
2009-12-28 11:35:00,57.92,57.93,57.88,57.88,35600.0,35.0829,35.0889,35.0586,35.0586,35600.0
2009-12-28 11:40:00,57.88,57.89,57.8,57.8,33300.0,35.0586,35.0647,35.0102,35.0102,33300.0
2009-12-28 11:45:00,57.82,57.85,57.82,57.84,9400.0,35.0223,35.0405,35.0223,35.0344,9400.0
2009-12-28 11:50:00,57.83,57.83,57.81,57.82,11400.0,35.0283,35.0283,35.0162,35.0223,11400.0
2009-12-28 11:55:00,57.81,57.82,57.76,57.78,16500.0,35.0162,35.0223,34.9859,34.9981,16500.0
2009-12-28 12:00:00,57.77,57.78,57.75,57.76,10600.0,34.992,34.9981,34.9799,34.9859,10600.0
2009-12-28 12:05:00,57.75,57.77,57.75,57.75,17700.0,34.9799,34.992,34.9799,34.9799,17700.0
2009-12-28 12:10:00,57.76,57.84,57.74,57.84,23100.0,34.9859,35.0344,34.9738,35.0344,23100.0
2009-12-28 12:15:00,57.83,57.87,57.83,57.85,8000.0,35.0283,35.0526,35.0283,35.0405,8000.0
2009-12-28 12:20:00,57.86,57.86,57.84,57.84,8200.0,35.0465,35.0465,35.0344,35.0344,8200.0
2009-12-28 12:25:00,57.84,57.86,57.82,57.86,7300.0,35.0344,35.0465,35.0223,35.0465,7300.0
2009-12-28 12:30:00,57.85,57.87,57.85,57.86,5600.0,35.0405,35.0526,35.0405,35.0465,5600.0
2009-12-28 12:35:00,57.87,57.87,57.83,57.84,11000.0,35.0526,35.0526,35.0283,35.0344,11000.0
2009-12-28 12:40:00,57.84,57.84,57.8,57.81,11600.0,35.0344,35.0344,35.0102,35.0162,11600.0
2009-12-28 12:45:00,57.81,57.83,57.81,57.83,11200.0,35.0162,35.0283,35.0162,35.0283,11200.0
2009-12-28 12:50:00,57.84,57.88,57.83,57.88,5900.0,35.0344,35.0586,35.0283,35.0586,5900.0
2009-12-28 12:55:00,57.88,57.91,57.87,57.91,11600.0,35.0586,35.0768,35.0526,35.0768,11600.0
2009-12-28 13:00:00,57.9,57.92,57.88,57.88,22300.0,35.0707,35.0829,35.0586,35.0586,22300.0
2009-12-28 13:05:00,57.89,57.91,57.86,57.87,22100.0,35.0647,35.0768,35.0465,35.0526,22100.0
2009-12-28 13:10:00,57.86,57.89,57.86,57.89,5500.0,35.0465,35.0647,35.0465,35.0647,5500.0
2009-12-28 13:15:00,57.89,57.96,57.88,57.95,27200.0,35.0647,35.1071,35.0586,35.101,27200.0
2009-12-28 13:20:00,57.95,57.96,57.94,57.95,19400.0,35.101,35.1071,35.095,35.101,19400.0
2009-12-28 13:25:00,57.95,57.97,57.95,57.96,22600.0,35.101,35.1131,35.101,35.1071,22600.0
2009-12-28 13:30:00,57.95,57.99,57.94,57.99,24000.0,35.101,35.1253,35.095,35.1253,24000.0
2009-12-28 13:35:00,57.98,58.0,57.97,57.99,22600.0,35.1192,35.1313,35.1131,35.1253,22600.0
2009-12-28 13:40:00,57.99,58.0,57.99,57.99,8500.0,35.1253,35.1313,35.1253,35.1253,8500.0
2009-12-28 13:45:00,58.0,58.0,57.94,57.95,9400.0,35.1313,35.1313,35.095,35.101,9400.0
2009-12-28 13:50:00,57.95,57.96,57.94,57.95,12600.0,35.101,35.1071,35.095,35.101,12600.0
2009-12-28 13:55:00,57.95,57.98,57.95,57.98,10000.0,35.101,35.1192,35.101,35.1192,10000.0
2009-12-28 14:00:00,57.98,57.98,57.94,57.94,25000.0,35.1192,35.1192,35.095,35.095,25000.0
2009-12-28 14:05:00,57.94,57.94,57.87,57.89,21300.0,35.095,35.095,35.0526,35.0647,21300.0
2009-12-28 14:10:00,57.88,57.88,57.82,57.88,20300.0,35.0586,35.0586,35.0223,35.0586,20300.0
2009-12-28 14:15:00,57.87,57.87,57.81,57.83,10900.0,35.0526,35.0526,35.0162,35.0283,10900.0
2009-12-28 14:20:00,57.83,57.85,57.77,57.85,23900.0,35.0283,35.0405,34.992,35.0405,23900.0
2009-12-28 14:25:00,57.84,57.87,57.83,57.86,19100.0,35.0344,35.0526,35.0283,35.0465,19100.0
2009-12-28 14:30:00,57.86,57.87,57.85,57.85,9200.0,35.0465,35.0526,35.0405,35.0405,9200.0
2009-12-28 14:35:00,57.86,57.86,57.78,57.79,21500.0,35.0465,35.0465,34.9981,35.0041,21500.0
2009-12-28 14:40:00,57.78,57.78,57.75,57.76,12900.0,34.9981,34.9981,34.9799,34.9859,12900.0
2009-12-28 14:45:00,57.75,57.82,57.75,57.81,31100.0,34.9799,35.0223,34.9799,35.0162,31100.0
2009-12-28 14:50:00,57.81,57.83,57.81,57.83,6300.0,35.0162,35.0283,35.0162,35.0283,6300.0
2009-12-28 14:55:00,57.82,57.83,57.8,57.8,6300.0,35.0223,35.0283,35.0102,35.0102,6300.0
2009-12-28 15:00:00,57.8,57.81,57.8,57.8,9200.0,35.0102,35.0162,35.0102,35.0102,9200.0
2009-12-28 15:05:00,57.8,57.81,57.79,57.79,25700.0,35.0102,35.0162,35.0041,35.0041,25700.0
2009-12-28 15:10:00,57.81,57.82,57.79,57.8,19900.0,35.0162,35.0223,35.0041,35.0102,19900.0
2009-12-28 15:15:00,57.81,57.81,57.79,57.8,10400.0,35.0162,35.0162,35.0041,35.0102,10400.0
2009-12-28 15:20:00,57.8,57.8,57.79,57.79,12100.0,35.0102,35.0102,35.0041,35.0041,12100.0
2009-12-28 15:25:00,57.8,57.8,57.73,57.77,39400.0,35.0102,35.0102,34.9678,34.992,39400.0
2009-12-28 15:30:00,57.78,57.78,57.76,57.76,11900.0,34.9981,34.9981,34.9859,34.9859,11900.0
2009-12-28 15:35:00,57.76,57.77,57.75,57.76,23000.0,34.9859,34.992,34.9799,34.9859,23000.0
2009-12-28 15:40:00,57.75,57.83,57.75,57.83,37300.0,34.9799,35.0283,34.9799,35.0283,37300.0
2009-12-28 15:45:00,57.83,57.85,57.82,57.82,37500.0,35.0283,35.0405,35.0223,35.0223,37500.0
2009-12-28 15:50:00,57.83,57.89,57.8,57.88,50000.0,35.0283,35.0647,35.0102,35.0586,50000.0
2009-12-28 15:55:00,57.89,57.99,57.88,57.97,114500.0,35.0647,35.1253,35.0586,35.1131,114500.0
2009-12-29 09:30:00,57.99,58.27,57.99,58.08,37300.0,35.1253,35.2949,35.1253,35.1798,37300.0
2009-12-29 09:35:00,58.13,58.18,58.08,58.11,23100.0,35.2101,35.2403,35.1798,35.1979,23100.0
2009-12-29 09:40:00,58.12,58.21,58.1,58.18,31000.0,35.204,35.2585,35.1919,35.2403,31000.0
2009-12-29 09:45:00,58.19,58.23,58.17,58.21,25500.0,35.2464,35.2706,35.2343,35.2585,25500.0
2009-12-29 09:50:00,58.23,58.23,58.15,58.15,30700.0,35.2706,35.2706,35.2222,35.2222,30700.0
2009-12-29 09:55:00,58.17,58.25,58.16,58.24,14900.0,35.2343,35.2827,35.2282,35.2767,14900.0
2009-12-29 10:00:00,58.25,58.25,58.14,58.18,41700.0,35.2827,35.2827,35.2161,35.2403,41700.0
2009-12-29 10:05:00,58.19,58.19,58.0,58.07,126100.0,35.2464,35.2464,35.1313,35.1737,126100.0
2009-12-29 10:10:00,58.09,58.14,58.04,58.1,39700.0,35.1858,35.2161,35.1555,35.1919,39700.0
2009-12-29 10:15:00,58.08,58.17,58.03,58.16,35000.0,35.1798,35.2343,35.1495,35.2282,35000.0
2009-12-29 10:20:00,58.17,58.18,58.14,58.15,17200.0,35.2343,35.2403,35.2161,35.2222,17200.0
2009-12-29 10:25:00,58.14,58.21,58.14,58.2,13800.0,35.2161,35.2585,35.2161,35.2525,13800.0
2009-12-29 10:30:00,58.21,58.23,58.18,58.2,12600.0,35.2585,35.2706,35.2403,35.2525,12600.0
2009-12-29 10:35:00,58.2,58.27,58.2,58.26,25500.0,35.2525,35.2949,35.2525,35.2888,25500.0
2009-12-29 10:40:00,58.27,58.31,58.27,58.29,26200.0,35.2949,35.3191,35.2949,35.307,26200.0
2009-12-29 10:45:00,58.29,58.37,58.28,58.36,22600.0,35.307,35.3554,35.3009,35.3494,22600.0
2009-12-29 10:50:00,58.36,58.4,58.33,58.34,20300.0,35.3494,35.3736,35.3312,35.3373,20300.0
2009-12-29 10:55:00,58.34,58.35,58.32,58.34,14000.0,35.3373,35.3433,35.3251,35.3373,14000.0
2009-12-29 11:00:00,58.34,58.34,58.28,58.28,31300.0,35.3373,35.3373,35.3009,35.3009,31300.0
2009-12-29 11:05:00,58.29,58.3,58.28,58.28,20900.0,35.307,35.313,35.3009,35.3009,20900.0
2009-12-29 11:10:00,58.29,58.3,58.19,58.19,35800.0,35.307,35.313,35.2464,35.2464,35800.0
2009-12-29 11:15:00,58.19,58.2,58.08,58.1,44200.0,35.2464,35.2525,35.1798,35.1919,44200.0
2009-12-29 11:20:00,58.11,58.15,58.1,58.13,17100.0,35.1979,35.2222,35.1919,35.2101,17100.0
2009-12-29 11:25:00,58.13,58.15,58.1,58.11,25600.0,35.2101,35.2222,35.1919,35.1979,25600.0
2009-12-29 11:30:00,58.1,58.19,58.1,58.17,25500.0,35.1919,35.2464,35.1919,35.2343,25500.0
2009-12-29 11:35:00,58.18,58.18,58.14,58.16,26400.0,35.2403,35.2403,35.2161,35.2282,26400.0
2009-12-29 11:40:00,58.17,58.19,58.15,58.16,19100.0,35.2343,35.2464,35.2222,35.2282,19100.0
2009-12-29 11:45:00,58.16,58.17,58.12,58.17,22900.0,35.2282,35.2343,35.204,35.2343,22900.0
2009-12-29 11:50:00,58.17,58.19,58.17,58.19,11400.0,35.2343,35.2464,35.2343,35.2464,11400.0
2009-12-29 11:55:00,58.19,58.22,58.19,58.22,6300.0,35.2464,35.2646,35.2464,35.2646,6300.0
2009-12-29 12:00:00,58.22,58.23,58.21,58.22,8200.0,35.2646,35.2706,35.2585,35.2646,8200.0
2009-12-29 12:05:00,58.21,58.22,58.2,58.2,3300.0,35.2585,35.2646,35.2525,35.2525,3300.0
2009-12-29 12:10:00,58.21,58.23,58.2,58.2,11300.0,35.2585,35.2706,35.2525,35.2525,11300.0
2009-12-29 12:15:00,58.21,58.22,58.18,58.2,39200.0,35.2585,35.2646,35.2403,35.2525,39200.0
2009-12-29 12:20:00,58.21,58.23,58.19,58.23,25500.0,35.2585,35.2706,35.2464,35.2706,25500.0
2009-12-29 12:25:00,58.24,58.27,58.21,58.25,16400.0,35.2767,35.2949,35.2585,35.2827,16400.0
2009-12-29 12:30:00,58.26,58.29,58.23,58.29,8700.0,35.2888,35.307,35.2706,35.307,8700.0
2009-12-29 12:35:00,58.28,58.32,58.28,58.32,14300.0,35.3009,35.3251,35.3009,35.3251,14300.0
2009-12-29 12:40:00,58.33,58.42,58.32,58.42,33100.0,35.3312,35.3857,35.3251,35.3857,33100.0
2009-12-29 12:45:00,58.42,58.46,58.41,58.43,31600.0,35.3857,35.4099,35.3797,35.3918,31600.0
2009-12-29 12:50:00,58.44,58.47,58.44,58.44,12100.0,35.3978,35.416,35.3978,35.3978,12100.0
2009-12-29 12:55:00,58.45,58.47,58.44,58.46,10100.0,35.4039,35.416,35.3978,35.4099,10100.0
2009-12-29 13:00:00,58.45,58.46,58.42,58.42,8200.0,35.4039,35.4099,35.3857,35.3857,8200.0
2009-12-29 13:05:00,58.42,58.42,58.39,58.41,13400.0,35.3857,35.3857,35.3675,35.3797,13400.0
2009-12-29 13:10:00,58.41,58.41,58.39,58.4,11900.0,35.3797,35.3797,35.3675,35.3736,11900.0
2009-12-29 13:15:00,58.4,58.4,58.37,58.37,6000.0,35.3736,35.3736,35.3554,35.3554,6000.0
2009-12-29 13:20:00,58.35,58.37,58.34,58.37,7800.0,35.3433,35.3554,35.3373,35.3554,7800.0
2009-12-29 13:25:00,58.36,58.37,58.36,58.37,3800.0,35.3494,35.3554,35.3494,35.3554,3800.0
2009-12-29 13:30:00,58.36,58.43,58.36,58.43,19200.0,35.3494,35.3918,35.3494,35.3918,19200.0
2009-12-29 13:35:00,58.43,58.45,58.42,58.45,12700.0,35.3918,35.4039,35.3857,35.4039,12700.0
2009-12-29 13:40:00,58.45,58.46,58.44,58.44,7400.0,35.4039,35.4099,35.3978,35.3978,7400.0
2009-12-29 13:45:00,58.45,58.45,58.44,58.44,8000.0,35.4039,35.4039,35.3978,35.3978,8000.0
2009-12-29 13:50:00,58.44,58.46,58.44,58.45,7500.0,35.3978,35.4099,35.3978,35.4039,7500.0
2009-12-29 13:55:00,58.45,58.48,58.45,58.48,15400.0,35.4039,35.4221,35.4039,35.4221,15400.0
2009-12-29 14:00:00,58.48,58.5,58.48,58.5,14100.0,35.4221,35.4342,35.4221,35.4342,14100.0
2009-12-29 14:05:00,58.49,58.52,58.49,58.51,24900.0,35.4281,35.4463,35.4281,35.4402,24900.0
2009-12-29 14:10:00,58.51,58.51,58.47,58.47,29900.0,35.4402,35.4402,35.416,35.416,29900.0
2009-12-29 14:15:00,58.48,58.48,58.46,58.48,6800.0,35.4221,35.4221,35.4099,35.4221,6800.0
2009-12-29 14:20:00,58.47,58.52,58.47,58.51,15400.0,35.416,35.4463,35.416,35.4402,15400.0
2009-12-29 14:25:00,58.52,58.55,58.49,58.55,39200.0,35.4463,35.4645,35.4281,35.4645,39200.0
2009-12-29 14:30:00,58.54,58.56,58.54,58.56,13500.0,35.4584,35.4705,35.4584,35.4705,13500.0
2009-12-29 14:35:00,58.56,58.57,58.54,58.56,30300.0,35.4705,35.4766,35.4584,35.4705,30300.0
2009-12-29 14:40:00,58.57,58.57,58.55,58.56,17200.0,35.4766,35.4766,35.4645,35.4705,17200.0
2009-12-29 14:45:00,58.56,58.62,58.55,58.62,26500.0,35.4705,35.5069,35.4645,35.5069,26500.0
2009-12-29 14:50:00,58.61,58.62,58.52,58.57,64400.0,35.5008,35.5069,35.4463,35.4766,64400.0
2009-12-29 14:55:00,58.57,58.6,58.56,58.59,22600.0,35.4766,35.4947,35.4705,35.4887,22600.0
2009-12-29 15:00:00,58.6,58.68,58.59,58.68,73600.0,35.4947,35.5432,35.4887,35.5432,73600.0
2009-12-29 15:05:00,58.68,58.68,58.65,58.66,60400.0,35.5432,35.5432,35.525,35.5311,60400.0
2009-12-29 15:10:00,58.66,58.7,58.63,58.65,58800.0,35.5311,35.5553,35.5129,35.525,58800.0
2009-12-29 15:15:00,58.65,58.68,58.62,58.67,43900.0,35.525,35.5432,35.5069,35.5371,43900.0
2009-12-29 15:20:00,58.68,58.7,58.66,58.69,34900.0,35.5432,35.5553,35.5311,35.5493,34900.0
2009-12-29 15:25:00,58.7,58.7,58.64,58.65,39800.0,35.5553,35.5553,35.519,35.525,39800.0
2009-12-29 15:30:00,58.64,58.64,58.58,58.58,35700.0,35.519,35.519,35.4826,35.4826,35700.0
2009-12-29 15:35:00,58.58,58.61,58.57,58.61,41800.0,35.4826,35.5008,35.4766,35.5008,41800.0
2009-12-29 15:40:00,58.61,58.67,58.61,58.66,89200.0,35.5008,35.5371,35.5008,35.5311,89200.0
2009-12-29 15:45:00,58.66,58.69,58.65,58.68,58400.0,35.5311,35.5493,35.525,35.5432,58400.0
2009-12-29 15:50:00,58.68,58.69,58.53,58.56,133800.0,35.5432,35.5493,35.4523,35.4705,133800.0
2009-12-29 15:55:00,58.55,58.57,58.51,58.51,197300.0,35.4645,35.4766,35.4402,35.4402,197300.0
2009-12-30 09:30:00,58.24,58.42,58.16,58.2,45100.0,35.2767,35.3857,35.2282,35.2525,45100.0
2009-12-30 09:35:00,58.2,58.29,58.17,58.29,24200.0,35.2525,35.307,35.2343,35.307,24200.0
2009-12-30 09:40:00,58.35,58.41,58.28,58.34,23400.0,35.3433,35.3797,35.3009,35.3373,23400.0
2009-12-30 09:45:00,58.33,58.45,58.31,58.38,23600.0,35.3312,35.4039,35.3191,35.3615,23600.0
2009-12-30 09:50:00,58.39,58.45,58.39,58.44,13100.0,35.3675,35.4039,35.3675,35.3978,13100.0
2009-12-30 09:55:00,58.44,58.54,58.44,58.53,18800.0,35.3978,35.4584,35.3978,35.4523,18800.0
2009-12-30 10:00:00,58.52,58.54,58.49,58.54,12100.0,35.4463,35.4584,35.4281,35.4584,12100.0
2009-12-30 10:05:00,58.54,58.54,58.47,58.49,21200.0,35.4584,35.4584,35.416,35.4281,21200.0
2009-12-30 10:10:00,58.49,58.5,58.28,58.28,35100.0,35.4281,35.4342,35.3009,35.3009,35100.0
2009-12-30 10:15:00,58.29,58.39,58.29,58.33,20300.0,35.307,35.3675,35.307,35.3312,20300.0
2009-12-30 10:20:00,58.33,58.34,58.27,58.32,23100.0,35.3312,35.3373,35.2949,35.3251,23100.0
2009-12-30 10:25:00,58.31,58.4,58.31,58.4,11700.0,35.3191,35.3736,35.3191,35.3736,11700.0
2009-12-30 10:30:00,58.4,58.42,58.26,58.26,29900.0,35.3736,35.3857,35.2888,35.2888,29900.0
2009-12-30 10:35:00,58.26,58.27,58.16,58.16,29200.0,35.2888,35.2949,35.2282,35.2282,29200.0
2009-12-30 10:40:00,58.16,58.16,58.08,58.09,44400.0,35.2282,35.2282,35.1798,35.1858,44400.0
2009-12-30 10:45:00,58.09,58.09,58.05,58.05,22300.0,35.1858,35.1858,35.1616,35.1616,22300.0
2009-12-30 10:50:00,58.05,58.1,58.05,58.07,16600.0,35.1616,35.1919,35.1616,35.1737,16600.0
2009-12-30 10:55:00,58.07,58.08,58.0,58.06,30500.0,35.1737,35.1798,35.1313,35.1677,30500.0
2009-12-30 11:00:00,58.04,58.08,58.03,58.08,19100.0,35.1555,35.1798,35.1495,35.1798,19100.0
2009-12-30 11:05:00,58.07,58.09,58.04,58.09,18100.0,35.1737,35.1858,35.1555,35.1858,18100.0
2009-12-30 11:10:00,58.08,58.1,58.03,58.1,23500.0,35.1798,35.1919,35.1495,35.1919,23500.0
2009-12-30 11:15:00,58.09,58.09,58.01,58.03,11700.0,35.1858,35.1858,35.1374,35.1495,11700.0
2009-12-30 11:20:00,58.02,58.02,57.97,57.97,18700.0,35.1434,35.1434,35.1131,35.1131,18700.0
2009-12-30 11:25:00,57.97,57.98,57.94,57.96,19800.0,35.1131,35.1192,35.095,35.1071,19800.0
2009-12-30 11:30:00,57.96,57.96,57.91,57.94,22400.0,35.1071,35.1071,35.0768,35.095,22400.0
2009-12-30 11:35:00,57.94,57.99,57.91,57.98,16600.0,35.095,35.1253,35.0768,35.1192,16600.0
2009-12-30 11:40:00,57.98,57.99,57.85,57.87,36700.0,35.1192,35.1253,35.0405,35.0526,36700.0
2009-12-30 11:45:00,57.87,57.96,57.85,57.96,10700.0,35.0526,35.1071,35.0405,35.1071,10700.0
2009-12-30 11:50:00,57.96,58.0,57.96,57.99,14100.0,35.1071,35.1313,35.1071,35.1253,14100.0
2009-12-30 11:55:00,57.99,57.99,57.93,57.96,24500.0,35.1253,35.1253,35.0889,35.1071,24500.0
2009-12-30 12:00:00,57.97,58.0,57.97,57.99,15700.0,35.1131,35.1313,35.1131,35.1253,15700.0
2009-12-30 12:05:00,58.0,58.0,57.98,57.99,12800.0,35.1313,35.1313,35.1192,35.1253,12800.0
2009-12-30 12:10:00,57.99,58.0,57.95,57.96,19500.0,35.1253,35.1313,35.101,35.1071,19500.0
2009-12-30 12:15:00,57.96,57.99,57.96,57.98,10900.0,35.1071,35.1253,35.1071,35.1192,10900.0
2009-12-30 12:20:00,57.99,58.03,57.98,58.0,30400.0,35.1253,35.1495,35.1192,35.1313,30400.0
2009-12-30 12:25:00,58.01,58.02,57.99,58.01,21900.0,35.1374,35.1434,35.1253,35.1374,21900.0
2009-12-30 12:30:00,58.01,58.01,57.96,58.0,16200.0,35.1374,35.1374,35.1071,35.1313,16200.0
2009-12-30 12:35:00,58.01,58.01,57.96,57.98,25900.0,35.1374,35.1374,35.1071,35.1192,25900.0
2009-12-30 12:40:00,57.97,57.98,57.92,57.95,13600.0,35.1131,35.1192,35.0829,35.101,13600.0
2009-12-30 12:45:00,57.95,57.95,57.91,57.91,6700.0,35.101,35.101,35.0768,35.0768,6700.0
2009-12-30 12:50:00,57.91,57.98,57.9,57.98,27500.0,35.0768,35.1192,35.0707,35.1192,27500.0
2009-12-30 12:55:00,57.98,58.0,57.98,57.99,13400.0,35.1192,35.1313,35.1192,35.1253,13400.0
2009-12-30 13:00:00,58.0,58.08,58.0,58.03,50400.0,35.1313,35.1798,35.1313,35.1495,50400.0
2009-12-30 13:05:00,58.04,58.06,58.0,58.0,8900.0,35.1555,35.1677,35.1313,35.1313,8900.0
2009-12-30 13:10:00,58.01,58.03,58.0,58.03,12800.0,35.1374,35.1495,35.1313,35.1495,12800.0
2009-12-30 13:15:00,58.02,58.03,58.01,58.01,6700.0,35.1434,35.1495,35.1374,35.1374,6700.0
2009-12-30 13:20:00,58.02,58.04,58.01,58.03,5700.0,35.1434,35.1555,35.1374,35.1495,5700.0
2009-12-30 13:25:00,58.02,58.03,57.97,58.0,16200.0,35.1434,35.1495,35.1131,35.1313,16200.0
2009-12-30 13:30:00,58.0,58.0,57.95,57.95,10200.0,35.1313,35.1313,35.101,35.101,10200.0
2009-12-30 13:35:00,57.95,57.96,57.94,57.95,6000.0,35.101,35.1071,35.095,35.101,6000.0
2009-12-30 13:40:00,57.95,58.07,57.95,58.07,29700.0,35.101,35.1737,35.101,35.1737,29700.0
2009-12-30 13:45:00,58.06,58.06,58.04,58.06,9100.0,35.1677,35.1677,35.1555,35.1677,9100.0
2009-12-30 13:50:00,58.05,58.06,57.98,58.0,33800.0,35.1616,35.1677,35.1192,35.1313,33800.0
2009-12-30 13:55:00,58.0,58.0,57.97,57.99,15500.0,35.1313,35.1313,35.1131,35.1253,15500.0
2009-12-30 14:00:00,57.99,58.0,57.98,58.0,31400.0,35.1253,35.1313,35.1192,35.1313,31400.0
2009-12-30 14:05:00,58.0,58.0,57.96,57.99,25500.0,35.1313,35.1313,35.1071,35.1253,25500.0
2009-12-30 14:10:00,58.0,58.01,57.99,57.99,23000.0,35.1313,35.1374,35.1253,35.1253,23000.0
2009-12-30 14:15:00,57.99,58.0,57.98,57.98,32000.0,35.1253,35.1313,35.1192,35.1192,32000.0
2009-12-30 14:20:00,57.97,57.99,57.95,57.99,21200.0,35.1131,35.1253,35.101,35.1253,21200.0
2009-12-30 14:25:00,57.99,58.03,57.99,58.02,40600.0,35.1253,35.1495,35.1253,35.1434,40600.0
2009-12-30 14:30:00,58.02,58.03,58.0,58.0,17400.0,35.1434,35.1495,35.1313,35.1313,17400.0
2009-12-30 14:35:00,58.01,58.05,58.01,58.05,18400.0,35.1374,35.1616,35.1374,35.1616,18400.0
2009-12-30 14:40:00,58.05,58.05,58.02,58.02,14500.0,35.1616,35.1616,35.1434,35.1434,14500.0
2009-12-30 14:45:00,58.02,58.07,58.02,58.07,34300.0,35.1434,35.1737,35.1434,35.1737,34300.0
2009-12-30 14:50:00,58.07,58.08,58.05,58.07,31100.0,35.1737,35.1798,35.1616,35.1737,31100.0
2009-12-30 14:55:00,58.08,58.12,58.08,58.12,17000.0,35.1798,35.204,35.1798,35.204,17000.0
2009-12-30 15:00:00,58.11,58.12,58.03,58.07,41900.0,35.1979,35.204,35.1495,35.1737,41900.0
2009-12-30 15:05:00,58.06,58.09,58.05,58.05,21900.0,35.1677,35.1858,35.1616,35.1616,21900.0
2009-12-30 15:10:00,58.04,58.05,58.02,58.05,29400.0,35.1555,35.1616,35.1434,35.1616,29400.0
2009-12-30 15:15:00,58.05,58.05,58.03,58.05,30800.0,35.1616,35.1616,35.1495,35.1616,30800.0
2009-12-30 15:20:00,58.05,58.07,58.05,58.07,18200.0,35.1616,35.1737,35.1616,35.1737,18200.0
2009-12-30 15:25:00,58.06,58.09,58.06,58.09,23900.0,35.1677,35.1858,35.1677,35.1858,23900.0
2009-12-30 15:30:00,58.09,58.14,58.08,58.12,44600.0,35.1858,35.2161,35.1798,35.204,44600.0
2009-12-30 15:35:00,58.12,58.12,58.07,58.09,46300.0,35.204,35.204,35.1737,35.1858,46300.0
2009-12-30 15:40:00,58.09,58.15,58.08,58.13,85100.0,35.1858,35.2222,35.1798,35.2101,85100.0
2009-12-30 15:45:00,58.13,58.17,58.11,58.17,93400.0,35.2101,35.2343,35.1979,35.2343,93400.0
2009-12-30 15:50:00,58.17,58.19,58.15,58.19,69600.0,35.2343,35.2464,35.2222,35.2464,69600.0
2009-12-30 15:55:00,58.19,58.2,58.12,58.14,202200.0,35.2464,35.2525,35.204,35.2161,202200.0
2009-12-31 09:30:00,57.99,58.01,57.9,58.0,65500.0,35.1253,35.1374,35.0707,35.1313,65500.0
2009-12-31 09:35:00,57.98,58.0,57.9,57.99,49800.0,35.1192,35.1313,35.0707,35.1253,49800.0
2009-12-31 09:40:00,57.99,58.01,57.94,57.98,34600.0,35.1253,35.1374,35.095,35.1192,34600.0
2009-12-31 09:45:00,57.99,58.0,57.93,57.95,29300.0,35.1253,35.1313,35.0889,35.101,29300.0
2009-12-31 09:50:00,57.95,57.99,57.93,57.95,26800.0,35.101,35.1253,35.0889,35.101,26800.0
2009-12-31 09:55:00,57.96,58.02,57.95,57.98,11000.0,35.1071,35.1434,35.101,35.1192,11000.0
2009-12-31 10:00:00,57.97,57.99,57.91,57.91,19300.0,35.1131,35.1253,35.0768,35.0768,19300.0
2009-12-31 10:05:00,57.91,57.96,57.85,57.95,42000.0,35.0768,35.1071,35.0405,35.101,42000.0
2009-12-31 10:10:00,57.95,57.96,57.85,57.87,22100.0,35.101,35.1071,35.0405,35.0526,22100.0
2009-12-31 10:15:00,57.87,57.87,57.79,57.79,29800.0,35.0526,35.0526,35.0041,35.0041,29800.0
2009-12-31 10:20:00,57.79,57.8,57.77,57.79,17800.0,35.0041,35.0102,34.992,35.0041,17800.0
2009-12-31 10:25:00,57.79,57.8,57.78,57.79,15200.0,35.0041,35.0102,34.9981,35.0041,15200.0
2009-12-31 10:30:00,57.79,57.8,57.75,57.8,24700.0,35.0041,35.0102,34.9799,35.0102,24700.0
2009-12-31 10:35:00,57.79,57.79,57.76,57.76,10100.0,35.0041,35.0041,34.9859,34.9859,10100.0
2009-12-31 10:40:00,57.77,57.82,57.76,57.82,18600.0,34.992,35.0223,34.9859,35.0223,18600.0
2009-12-31 10:45:00,57.81,57.81,57.77,57.78,7200.0,35.0162,35.0162,34.992,34.9981,7200.0
2009-12-31 10:50:00,57.78,57.79,57.76,57.76,5500.0,34.9981,35.0041,34.9859,34.9859,5500.0
2009-12-31 10:55:00,57.76,57.78,57.75,57.76,14000.0,34.9859,34.9981,34.9799,34.9859,14000.0
2009-12-31 11:00:00,57.76,57.77,57.74,57.74,24900.0,34.9859,34.992,34.9738,34.9738,24900.0
2009-12-31 11:05:00,57.73,57.75,57.7,57.7,25000.0,34.9678,34.9799,34.9496,34.9496,25000.0
2009-12-31 11:10:00,57.7,57.73,57.68,57.69,20900.0,34.9496,34.9678,34.9375,34.9435,20900.0
2009-12-31 11:15:00,57.69,57.69,57.64,57.65,15400.0,34.9435,34.9435,34.9133,34.9193,15400.0
2009-12-31 11:20:00,57.64,57.68,57.64,57.67,15700.0,34.9133,34.9375,34.9133,34.9314,15700.0
2009-12-31 11:25:00,57.68,57.69,57.66,57.67,19900.0,34.9375,34.9435,34.9254,34.9314,19900.0
2009-12-31 11:30:00,57.66,57.66,57.64,57.65,9500.0,34.9254,34.9254,34.9133,34.9193,9500.0
2009-12-31 11:35:00,57.65,57.65,57.64,57.65,15600.0,34.9193,34.9193,34.9133,34.9193,15600.0
2009-12-31 11:40:00,57.66,57.68,57.65,57.65,12500.0,34.9254,34.9375,34.9193,34.9193,12500.0
2009-12-31 11:45:00,57.65,57.66,57.64,57.65,27900.0,34.9193,34.9254,34.9133,34.9193,27900.0
2009-12-31 11:50:00,57.65,57.66,57.64,57.64,42900.0,34.9193,34.9254,34.9133,34.9133,42900.0
2009-12-31 11:55:00,57.64,57.66,57.6,57.6,28300.0,34.9133,34.9254,34.889,34.889,28300.0
2009-12-31 12:00:00,57.6,57.61,57.57,57.59,24100.0,34.889,34.8951,34.8709,34.883,24100.0
2009-12-31 12:05:00,57.6,57.6,57.56,57.58,16000.0,34.889,34.889,34.8648,34.8769,16000.0
2009-12-31 12:10:00,57.57,57.59,57.49,57.49,37300.0,34.8709,34.883,34.8224,34.8224,37300.0
2009-12-31 12:15:00,57.5,57.54,57.48,57.54,17700.0,34.8285,34.8527,34.8163,34.8527,17700.0
2009-12-31 12:20:00,57.54,57.56,57.52,57.55,11000.0,34.8527,34.8648,34.8406,34.8587,11000.0
2009-12-31 12:25:00,57.54,57.56,57.53,57.54,6800.0,34.8527,34.8648,34.8466,34.8527,6800.0
2009-12-31 12:30:00,57.54,57.54,57.52,57.53,7300.0,34.8527,34.8527,34.8406,34.8466,7300.0
2009-12-31 12:35:00,57.52,57.54,57.48,57.5,13300.0,34.8406,34.8527,34.8163,34.8285,13300.0
2009-12-31 12:40:00,57.49,57.53,57.49,57.52,8300.0,34.8224,34.8466,34.8224,34.8406,8300.0
2009-12-31 12:45:00,57.52,57.54,57.52,57.52,7200.0,34.8406,34.8527,34.8406,34.8406,7200.0
2009-12-31 12:50:00,57.53,57.54,57.52,57.53,10800.0,34.8466,34.8527,34.8406,34.8466,10800.0
2009-12-31 12:55:00,57.53,57.56,57.51,57.51,38100.0,34.8466,34.8648,34.8345,34.8345,38100.0
2009-12-31 13:00:00,57.51,57.54,57.5,57.54,17100.0,34.8345,34.8527,34.8285,34.8527,17100.0
2009-12-31 13:05:00,57.54,57.56,57.53,57.55,12900.0,34.8527,34.8648,34.8466,34.8587,12900.0
2009-12-31 13:10:00,57.55,57.55,57.54,57.55,12600.0,34.8587,34.8587,34.8527,34.8587,12600.0
2009-12-31 13:15:00,57.55,57.57,57.52,57.54,34800.0,34.8587,34.8709,34.8406,34.8527,34800.0
2009-12-31 13:20:00,57.55,57.61,57.55,57.61,7900.0,34.8587,34.8951,34.8587,34.8951,7900.0
2009-12-31 13:25:00,57.61,57.64,57.61,57.62,14700.0,34.8951,34.9133,34.8951,34.9011,14700.0
2009-12-31 13:30:00,57.62,57.64,57.62,57.63,6900.0,34.9011,34.9133,34.9011,34.9072,6900.0
2009-12-31 13:35:00,57.64,57.67,57.63,57.66,10200.0,34.9133,34.9314,34.9072,34.9254,10200.0
2009-12-31 13:40:00,57.66,57.67,57.6,57.62,24000.0,34.9254,34.9314,34.889,34.9011,24000.0
2009-12-31 13:45:00,57.61,57.65,57.61,57.63,7400.0,34.8951,34.9193,34.8951,34.9072,7400.0
2009-12-31 13:50:00,57.64,57.64,57.6,57.61,9600.0,34.9133,34.9133,34.889,34.8951,9600.0
2009-12-31 13:55:00,57.6,57.63,57.58,57.62,13100.0,34.889,34.9072,34.8769,34.9011,13100.0
2009-12-31 14:00:00,57.62,57.65,57.62,57.64,16900.0,34.9011,34.9193,34.9011,34.9133,16900.0
2009-12-31 14:05:00,57.64,57.67,57.64,57.67,13100.0,34.9133,34.9314,34.9133,34.9314,13100.0
2009-12-31 14:10:00,57.67,57.69,57.67,57.68,7600.0,34.9314,34.9435,34.9314,34.9375,7600.0
2009-12-31 14:15:00,57.69,57.7,57.68,57.68,9900.0,34.9435,34.9496,34.9375,34.9375,9900.0
2009-12-31 14:20:00,57.68,57.71,57.67,57.69,22300.0,34.9375,34.9557,34.9314,34.9435,22300.0
2009-12-31 14:25:00,57.69,57.72,57.68,57.72,34300.0,34.9435,34.9617,34.9375,34.9617,34300.0
2009-12-31 14:30:00,57.72,57.73,57.68,57.68,14700.0,34.9617,34.9678,34.9375,34.9375,14700.0
2009-12-31 14:35:00,57.69,57.69,57.65,57.66,11700.0,34.9435,34.9435,34.9193,34.9254,11700.0
2009-12-31 14:40:00,57.66,57.7,57.65,57.69,27000.0,34.9254,34.9496,34.9193,34.9435,27000.0
2009-12-31 14:45:00,57.68,57.7,57.68,57.68,11200.0,34.9375,34.9496,34.9375,34.9375,11200.0
2009-12-31 14:50:00,57.68,57.7,57.67,57.68,13600.0,34.9375,34.9496,34.9314,34.9375,13600.0
2009-12-31 14:55:00,57.68,57.69,57.67,57.69,10100.0,34.9375,34.9435,34.9314,34.9435,10100.0
2009-12-31 15:00:00,57.69,57.75,57.67,57.69,27800.0,34.9435,34.9799,34.9314,34.9435,27800.0
2009-12-31 15:05:00,57.69,57.69,57.66,57.67,18600.0,34.9435,34.9435,34.9254,34.9314,18600.0
2009-12-31 15:10:00,57.67,57.68,57.65,57.65,23500.0,34.9314,34.9375,34.9193,34.9193,23500.0
2009-12-31 15:15:00,57.66,57.71,57.66,57.69,23300.0,34.9254,34.9557,34.9254,34.9435,23300.0
2009-12-31 15:20:00,57.7,57.7,57.64,57.69,27800.0,34.9496,34.9496,34.9133,34.9435,27800.0
2009-12-31 15:25:00,57.69,57.69,57.67,57.69,28000.0,34.9435,34.9435,34.9314,34.9435,28000.0
2009-12-31 15:30:00,57.69,57.71,57.67,57.68,31700.0,34.9435,34.9557,34.9314,34.9375,31700.0
2009-12-31 15:35:00,57.67,57.68,57.54,57.62,57100.0,34.9314,34.9375,34.8527,34.9011,57100.0
2009-12-31 15:40:00,57.61,57.61,57.5,57.53,88300.0,34.8951,34.8951,34.8285,34.8466,88300.0
2009-12-31 15:45:00,57.53,57.53,57.42,57.45,66200.0,34.8466,34.8466,34.78,34.7982,66200.0
2009-12-31 15:50:00,57.46,57.5,57.45,57.47,78400.0,34.8042,34.8285,34.7982,34.8103,78400.0
2009-12-31 15:55:00,57.47,57.47,57.31,57.32,202300.0,34.8103,34.8103,34.7134,34.7194,202300.0
2010-01-04 09:30:00,58.18,58.27,57.98,58.24,199900.0,35.2403,35.2949,35.1192,35.2767,199900.0
2010-01-04 09:35:00,58.23,58.33,58.1,58.12,102500.0,35.2706,35.3312,35.1919,35.204,102500.0
2010-01-04 09:40:00,58.12,58.3,58.11,58.29,62100.0,35.204,35.313,35.1979,35.307,62100.0
2010-01-04 09:45:00,58.29,58.55,58.29,58.51,120200.0,35.307,35.4645,35.307,35.4402,120200.0
2010-01-04 09:50:00,58.51,58.67,58.47,58.64,156200.0,35.4402,35.5371,35.416,35.519,156200.0
2010-01-04 09:55:00,58.64,58.77,58.58,58.76,120800.0,35.519,35.5977,35.4826,35.5917,120800.0
2010-01-04 10:00:00,58.77,58.82,58.55,58.56,128500.0,35.5977,35.628,35.4645,35.4705,128500.0
2010-01-04 10:05:00,58.56,58.69,58.54,58.66,40500.0,35.4705,35.5493,35.4584,35.5311,40500.0
2010-01-04 10:10:00,58.66,58.66,58.56,58.58,42100.0,35.5311,35.5311,35.4705,35.4826,42100.0
2010-01-04 10:15:00,58.58,58.58,58.47,58.49,51200.0,35.4826,35.4826,35.416,35.4281,51200.0
2010-01-04 10:20:00,58.49,58.53,58.25,58.48,128400.0,35.4281,35.4523,35.2827,35.4221,128400.0
2010-01-04 10:25:00,58.48,58.54,58.42,58.53,71500.0,35.4221,35.4584,35.3857,35.4523,71500.0
2010-01-04 10:30:00,58.53,58.6,58.53,58.57,45700.0,35.4523,35.4947,35.4523,35.4766,45700.0
2010-01-04 10:35:00,58.55,58.59,58.55,58.57,15700.0,35.4645,35.4887,35.4645,35.4766,15700.0
2010-01-04 10:40:00,58.57,58.65,58.57,58.61,52800.0,35.4766,35.525,35.4766,35.5008,52800.0
2010-01-04 10:45:00,58.61,58.61,58.52,58.53,16800.0,35.5008,35.5008,35.4463,35.4523,16800.0
2010-01-04 10:50:00,58.53,58.54,58.48,58.48,15900.0,35.4523,35.4584,35.4221,35.4221,15900.0
2010-01-04 10:55:00,58.48,58.5,58.44,58.44,31600.0,35.4221,35.4342,35.3978,35.3978,31600.0
2010-01-04 11:00:00,58.47,58.53,58.47,58.52,32200.0,35.416,35.4523,35.416,35.4463,32200.0
2010-01-04 11:05:00,58.52,58.56,58.5,58.54,22400.0,35.4463,35.4705,35.4342,35.4584,22400.0
2010-01-04 11:10:00,58.53,58.56,58.5,58.51,14900.0,35.4523,35.4705,35.4342,35.4402,14900.0
2010-01-04 11:15:00,58.51,58.53,58.5,58.51,20800.0,35.4402,35.4523,35.4342,35.4402,20800.0
2010-01-04 11:20:00,58.52,58.61,58.5,58.61,44100.0,35.4463,35.5008,35.4342,35.5008,44100.0
2010-01-04 11:25:00,58.62,58.64,58.5,58.51,38600.0,35.5069,35.519,35.4342,35.4402,38600.0
2010-01-04 11:30:00,58.52,58.56,58.52,58.55,15800.0,35.4463,35.4705,35.4463,35.4645,15800.0
2010-01-04 11:35:00,58.55,58.56,58.5,58.51,22200.0,35.4645,35.4705,35.4342,35.4402,22200.0
2010-01-04 11:40:00,58.51,58.58,58.51,58.55,15200.0,35.4402,35.4826,35.4402,35.4645,15200.0
2010-01-04 11:45:00,58.55,58.55,58.48,58.54,23800.0,35.4645,35.4645,35.4221,35.4584,23800.0
2010-01-04 11:50:00,58.53,58.55,58.51,58.55,22500.0,35.4523,35.4645,35.4402,35.4645,22500.0
2010-01-04 11:55:00,58.54,58.58,58.52,58.53,18900.0,35.4584,35.4826,35.4463,35.4523,18900.0
2010-01-04 12:00:00,58.53,58.54,58.5,58.51,12400.0,35.4523,35.4584,35.4342,35.4402,12400.0
2010-01-04 12:05:00,58.51,58.53,58.5,58.52,13800.0,35.4402,35.4523,35.4342,35.4463,13800.0
2010-01-04 12:10:00,58.51,58.53,58.5,58.52,11000.0,35.4402,35.4523,35.4342,35.4463,11000.0
2010-01-04 12:15:00,58.52,58.53,58.5,58.5,49700.0,35.4463,35.4523,35.4342,35.4342,49700.0
2010-01-04 12:20:00,58.5,58.51,58.49,58.5,16400.0,35.4342,35.4402,35.4281,35.4342,16400.0
2010-01-04 12:25:00,58.51,58.51,58.48,58.48,24600.0,35.4402,35.4402,35.4221,35.4221,24600.0
2010-01-04 12:30:00,58.47,58.53,58.47,58.53,20200.0,35.416,35.4523,35.416,35.4523,20200.0
2010-01-04 12:35:00,58.52,58.52,58.45,58.51,45800.0,35.4463,35.4463,35.4039,35.4402,45800.0
2010-01-04 12:40:00,58.51,58.54,58.48,58.48,33900.0,35.4402,35.4584,35.4221,35.4221,33900.0
2010-01-04 12:45:00,58.49,58.51,58.44,58.45,15100.0,35.4281,35.4402,35.3978,35.4039,15100.0
2010-01-04 12:50:00,58.43,58.44,58.41,58.41,6600.0,35.3918,35.3978,35.3797,35.3797,6600.0
2010-01-04 12:55:00,58.41,58.47,58.41,58.47,47900.0,35.3797,35.416,35.3797,35.416,47900.0
2010-01-04 13:00:00,58.47,58.5,58.47,58.48,26800.0,35.416,35.4342,35.416,35.4221,26800.0
2010-01-04 13:05:00,58.47,58.47,58.45,58.46,12400.0,35.416,35.416,35.4039,35.4099,12400.0
2010-01-04 13:10:00,58.46,58.46,58.42,58.42,13800.0,35.4099,35.4099,35.3857,35.3857,13800.0
2010-01-04 13:15:00,58.42,58.42,58.4,58.41,15800.0,35.3857,35.3857,35.3736,35.3797,15800.0
2010-01-04 13:20:00,58.4,58.44,58.4,58.42,14600.0,35.3736,35.3978,35.3736,35.3857,14600.0
2010-01-04 13:25:00,58.43,58.47,58.39,58.4,82800.0,35.3918,35.416,35.3675,35.3736,82800.0
2010-01-04 13:30:00,58.4,58.4,58.37,58.37,24900.0,35.3736,35.3736,35.3554,35.3554,24900.0
2010-01-04 13:35:00,58.37,58.4,58.36,58.4,44500.0,35.3554,35.3736,35.3494,35.3736,44500.0
2010-01-04 13:40:00,58.39,58.4,58.38,58.38,14300.0,35.3675,35.3736,35.3615,35.3615,14300.0
2010-01-04 13:45:00,58.38,58.4,58.3,58.34,53800.0,35.3615,35.3736,35.313,35.3373,53800.0
2010-01-04 13:50:00,58.35,58.35,58.24,58.26,45500.0,35.3433,35.3433,35.2767,35.2888,45500.0
2010-01-04 13:55:00,58.26,58.28,58.23,58.28,23700.0,35.2888,35.3009,35.2706,35.3009,23700.0
2010-01-04 14:00:00,58.28,58.3,58.27,58.29,19400.0,35.3009,35.313,35.2949,35.307,19400.0
2010-01-04 14:05:00,58.29,58.34,58.28,58.31,26200.0,35.307,35.3373,35.3009,35.3191,26200.0
2010-01-04 14:10:00,58.3,58.3,58.27,58.28,18000.0,35.313,35.313,35.2949,35.3009,18000.0
2010-01-04 14:15:00,58.28,58.32,58.26,58.3,22600.0,35.3009,35.3251,35.2888,35.313,22600.0
2010-01-04 14:20:00,58.3,58.32,58.29,58.32,12700.0,35.313,35.3251,35.307,35.3251,12700.0
2010-01-04 14:25:00,58.31,58.36,58.31,58.32,19500.0,35.3191,35.3494,35.3191,35.3251,19500.0
2010-01-04 14:30:00,58.31,58.33,58.29,58.32,23700.0,35.3191,35.3312,35.307,35.3251,23700.0
2010-01-04 14:35:00,58.32,58.35,58.3,58.34,36200.0,35.3251,35.3433,35.313,35.3373,36200.0
2010-01-04 14:40:00,58.33,58.38,58.32,58.35,39000.0,35.3312,35.3615,35.3251,35.3433,39000.0
2010-01-04 14:45:00,58.36,58.37,58.34,58.34,34300.0,35.3494,35.3554,35.3373,35.3373,34300.0
2010-01-04 14:50:00,58.33,58.34,58.24,58.24,20800.0,35.3312,35.3373,35.2767,35.2767,20800.0
2010-01-04 14:55:00,58.24,58.26,58.2,58.21,22300.0,35.2767,35.2888,35.2525,35.2585,22300.0
2010-01-04 15:00:00,58.22,58.26,58.2,58.25,43300.0,35.2646,35.2888,35.2525,35.2827,43300.0
2010-01-04 15:05:00,58.26,58.36,58.26,58.33,26700.0,35.2888,35.3494,35.2888,35.3312,26700.0
2010-01-04 15:10:00,58.33,58.36,58.33,58.35,33200.0,35.3312,35.3494,35.3312,35.3433,33200.0
2010-01-04 15:15:00,58.34,58.35,58.29,58.3,22900.0,35.3373,35.3433,35.307,35.313,22900.0
2010-01-04 15:20:00,58.3,58.31,58.23,58.23,29200.0,35.313,35.3191,35.2706,35.2706,29200.0
2010-01-04 15:25:00,58.23,58.28,58.23,58.27,55300.0,35.2706,35.3009,35.2706,35.2949,55300.0
2010-01-04 15:30:00,58.26,58.3,58.23,58.25,61300.0,35.2888,35.313,35.2706,35.2827,61300.0
2010-01-04 15:35:00,58.24,58.25,58.17,58.18,59600.0,35.2767,35.2827,35.2343,35.2403,59600.0
2010-01-04 15:40:00,58.18,58.24,58.17,58.22,103900.0,35.2403,35.2767,35.2343,35.2646,103900.0
2010-01-04 15:45:00,58.22,58.24,58.22,58.23,122200.0,35.2646,35.2767,35.2646,35.2706,122200.0
2010-01-04 15:50:00,58.22,58.24,58.19,58.19,106800.0,35.2646,35.2767,35.2464,35.2464,106800.0
2010-01-04 15:55:00,58.19,58.22,58.18,58.2,208500.0,35.2464,35.2646,35.2403,35.2525,208500.0
2010-01-05 09:30:00,58.25,58.43,58.12,58.39,67200.0,35.2827,35.3918,35.204,35.3675,67200.0
2010-01-05 09:35:00,58.39,58.6,58.3,58.49,92800.0,35.3675,35.4947,35.313,35.4281,92800.0
2010-01-05 09:40:00,58.49,58.57,58.38,58.55,65800.0,35.4281,35.4766,35.3615,35.4645,65800.0
2010-01-05 09:45:00,58.55,58.55,58.33,58.36,50400.0,35.4645,35.4645,35.3312,35.3494,50400.0
2010-01-05 09:50:00,58.36,58.36,58.18,58.18,64400.0,35.3494,35.3494,35.2403,35.2403,64400.0
2010-01-05 09:55:00,58.19,58.36,58.19,58.28,84200.0,35.2464,35.3494,35.2464,35.3009,84200.0
2010-01-05 10:00:00,58.29,58.48,58.16,58.48,105200.0,35.307,35.4221,35.2282,35.4221,105200.0
2010-01-05 10:05:00,58.48,58.52,58.44,58.52,42100.0,35.4221,35.4463,35.3978,35.4463,42100.0
2010-01-05 10:10:00,58.51,58.75,58.51,58.74,85700.0,35.4402,35.5856,35.4402,35.5795,85700.0
2010-01-05 10:15:00,58.74,58.79,58.73,58.78,42400.0,35.5795,35.6098,35.5735,35.6038,42400.0
2010-01-05 10:20:00,58.79,58.89,58.75,58.78,105200.0,35.6098,35.6704,35.5856,35.6038,105200.0
2010-01-05 10:25:00,58.77,58.93,58.75,58.92,56400.0,35.5977,35.6946,35.5856,35.6886,56400.0
2010-01-05 10:30:00,58.92,58.96,58.88,58.89,58200.0,35.6886,35.7128,35.6643,35.6704,58200.0
2010-01-05 10:35:00,58.9,58.97,58.89,58.94,31000.0,35.6764,35.7188,35.6704,35.7007,31000.0
2010-01-05 10:40:00,58.94,59.0,58.91,58.98,22400.0,35.7007,35.737,35.6825,35.7249,22400.0
2010-01-05 10:45:00,58.98,58.98,58.9,58.9,17400.0,35.7249,35.7249,35.6764,35.6764,17400.0
2010-01-05 10:50:00,58.9,58.92,58.88,58.9,18800.0,35.6764,35.6886,35.6643,35.6764,18800.0
2010-01-05 10:55:00,58.89,58.93,58.86,58.91,20700.0,35.6704,35.6946,35.6522,35.6825,20700.0
2010-01-05 11:00:00,58.9,58.91,58.83,58.86,23500.0,35.6764,35.6825,35.6341,35.6522,23500.0
2010-01-05 11:05:00,58.85,58.91,58.85,58.9,30500.0,35.6462,35.6825,35.6462,35.6764,30500.0
2010-01-05 11:10:00,58.9,58.98,58.87,58.95,57400.0,35.6764,35.7249,35.6583,35.7067,57400.0
2010-01-05 11:15:00,58.96,58.98,58.91,58.97,40500.0,35.7128,35.7249,35.6825,35.7188,40500.0
2010-01-05 11:20:00,58.97,58.97,58.9,58.95,39200.0,35.7188,35.7188,35.6764,35.7067,39200.0
2010-01-05 11:25:00,58.94,58.97,58.9,58.9,22000.0,35.7007,35.7188,35.6764,35.6764,22000.0
2010-01-05 11:30:00,58.9,58.9,58.85,58.87,36500.0,35.6764,35.6764,35.6462,35.6583,36500.0
2010-01-05 11:35:00,58.87,58.94,58.85,58.93,31100.0,35.6583,35.7007,35.6462,35.6946,31100.0
2010-01-05 11:40:00,58.93,58.99,58.93,58.98,23600.0,35.6946,35.731,35.6946,35.7249,23600.0
2010-01-05 11:45:00,58.99,59.0,58.93,58.93,43400.0,35.731,35.737,35.6946,35.6946,43400.0
2010-01-05 11:50:00,58.93,58.93,58.88,58.88,35400.0,35.6946,35.6946,35.6643,35.6643,35400.0
2010-01-05 11:55:00,58.88,58.92,58.83,58.86,40700.0,35.6643,35.6886,35.6341,35.6522,40700.0
2010-01-05 12:00:00,58.86,58.86,58.85,58.85,10400.0,35.6522,35.6522,35.6462,35.6462,10400.0
2010-01-05 12:05:00,58.85,58.92,58.84,58.9,37600.0,35.6462,35.6886,35.6401,35.6764,37600.0
2010-01-05 12:10:00,58.9,58.92,58.86,58.88,29700.0,35.6764,35.6886,35.6522,35.6643,29700.0
2010-01-05 12:15:00,58.88,58.89,58.84,58.86,18500.0,35.6643,35.6704,35.6401,35.6522,18500.0
2010-01-05 12:20:00,58.85,58.86,58.82,58.84,21500.0,35.6462,35.6522,35.628,35.6401,21500.0
2010-01-05 12:25:00,58.84,58.89,58.83,58.89,21500.0,35.6401,35.6704,35.6341,35.6704,21500.0
2010-01-05 12:30:00,58.88,58.89,58.8,58.8,59200.0,35.6643,35.6704,35.6159,35.6159,59200.0
2010-01-05 12:35:00,58.8,58.81,58.76,58.8,33600.0,35.6159,35.6219,35.5917,35.6159,33600.0
2010-01-05 12:40:00,58.81,58.81,58.75,58.75,15200.0,35.6219,35.6219,35.5856,35.5856,15200.0
2010-01-05 12:45:00,58.75,58.78,58.72,58.77,31400.0,35.5856,35.6038,35.5674,35.5977,31400.0
2010-01-05 12:50:00,58.77,58.81,58.75,58.76,33400.0,35.5977,35.6219,35.5856,35.5917,33400.0
2010-01-05 12:55:00,58.76,58.76,58.73,58.74,14800.0,35.5917,35.5917,35.5735,35.5795,14800.0
2010-01-05 13:00:00,58.73,58.85,58.73,58.77,50300.0,35.5735,35.6462,35.5735,35.5977,50300.0
2010-01-05 13:05:00,58.77,58.77,58.69,58.69,34700.0,35.5977,35.5977,35.5493,35.5493,34700.0
2010-01-05 13:10:00,58.69,58.7,58.67,58.68,15300.0,35.5493,35.5553,35.5371,35.5432,15300.0
2010-01-05 13:15:00,58.68,58.68,58.67,58.68,12200.0,35.5432,35.5432,35.5371,35.5432,12200.0
2010-01-05 13:20:00,58.68,58.69,58.63,58.64,77700.0,35.5432,35.5493,35.5129,35.519,77700.0
2010-01-05 13:25:00,58.64,58.65,58.62,58.64,25400.0,35.519,35.525,35.5069,35.519,25400.0
2010-01-05 13:30:00,58.64,58.64,58.61,58.62,84900.0,35.519,35.519,35.5008,35.5069,84900.0
2010-01-05 13:35:00,58.62,58.63,58.55,58.55,45200.0,35.5069,35.5129,35.4645,35.4645,45200.0
2010-01-05 13:40:00,58.56,58.57,58.54,58.55,47900.0,35.4705,35.4766,35.4584,35.4645,47900.0
2010-01-05 13:45:00,58.55,58.55,58.51,58.51,71100.0,35.4645,35.4645,35.4402,35.4402,71100.0
2010-01-05 13:50:00,58.5,58.52,58.45,58.47,84500.0,35.4342,35.4463,35.4039,35.416,84500.0
2010-01-05 13:55:00,58.47,58.49,58.46,58.46,138000.0,35.416,35.4281,35.4099,35.4099,138000.0
2010-01-05 14:00:00,58.47,58.51,58.46,58.5,112200.0,35.416,35.4402,35.4099,35.4342,112200.0
2010-01-05 14:05:00,58.5,58.51,58.45,58.46,80300.0,35.4342,35.4402,35.4039,35.4099,80300.0
2010-01-05 14:10:00,58.47,58.49,58.45,58.47,140900.0,35.416,35.4281,35.4039,35.416,140900.0
2010-01-05 14:15:00,58.46,58.48,58.43,58.44,100200.0,35.4099,35.4221,35.3918,35.3978,100200.0
2010-01-05 14:20:00,58.45,58.49,58.44,58.48,125100.0,35.4039,35.4281,35.3978,35.4221,125100.0
2010-01-05 14:25:00,58.49,58.49,58.48,58.49,46600.0,35.4281,35.4281,35.4221,35.4281,46600.0
2010-01-05 14:30:00,58.48,58.48,58.44,58.44,47800.0,35.4221,35.4221,35.3978,35.3978,47800.0
2010-01-05 14:35:00,58.45,58.46,58.44,58.44,45700.0,35.4039,35.4099,35.3978,35.3978,45700.0
2010-01-05 14:40:00,58.45,58.46,58.43,58.45,103000.0,35.4039,35.4099,35.3918,35.4039,103000.0
2010-01-05 14:45:00,58.45,58.45,58.43,58.44,28400.0,35.4039,35.4039,35.3918,35.3978,28400.0
2010-01-05 14:50:00,58.44,58.44,58.39,58.39,82500.0,35.3978,35.3978,35.3675,35.3675,82500.0
2010-01-05 14:55:00,58.39,58.4,58.36,58.37,153400.0,35.3675,35.3736,35.3494,35.3554,153400.0
2010-01-05 15:00:00,58.37,58.37,58.3,58.34,372100.0,35.3554,35.3554,35.313,35.3373,372100.0
2010-01-05 15:05:00,58.34,58.34,58.24,58.31,159000.0,35.3373,35.3373,35.2767,35.3191,159000.0
2010-01-05 15:10:00,58.3,58.4,58.3,58.36,95000.0,35.313,35.3736,35.313,35.3494,95000.0
2010-01-05 15:15:00,58.36,58.37,58.32,58.34,41800.0,35.3494,35.3554,35.3251,35.3373,41800.0
2010-01-05 15:20:00,58.34,58.44,58.34,58.44,101200.0,35.3373,35.3978,35.3373,35.3978,101200.0
2010-01-05 15:25:00,58.44,58.44,58.37,58.37,62400.0,35.3978,35.3978,35.3554,35.3554,62400.0
2010-01-05 15:30:00,58.38,58.4,58.35,58.37,124100.0,35.3615,35.3736,35.3433,35.3554,124100.0
2010-01-05 15:35:00,58.37,58.37,58.34,58.35,60200.0,35.3554,35.3554,35.3373,35.3433,60200.0
2010-01-05 15:40:00,58.35,58.35,58.28,58.31,174700.0,35.3433,35.3433,35.3009,35.3191,174700.0
2010-01-05 15:45:00,58.31,58.31,58.29,58.31,108000.0,35.3191,35.3191,35.307,35.3191,108000.0
2010-01-05 15:50:00,58.31,58.32,58.27,58.29,211800.0,35.3191,35.3251,35.2949,35.307,211800.0
2010-01-05 15:55:00,58.28,58.3,58.28,58.3,235200.0,35.3009,35.313,35.3009,35.313,235200.0
2010-01-06 09:30:00,58.21,58.27,57.93,57.98,92400.0,35.2585,35.2949,35.0889,35.1192,92400.0
2010-01-06 09:35:00,57.99,58.1,57.93,57.97,47500.0,35.1253,35.1919,35.0889,35.1131,47500.0
2010-01-06 09:40:00,57.97,58.03,57.91,57.97,57600.0,35.1131,35.1495,35.0768,35.1131,57600.0
2010-01-06 09:45:00,57.98,58.05,57.96,58.02,134700.0,35.1192,35.1616,35.1071,35.1434,134700.0
2010-01-06 09:50:00,58.02,58.05,57.95,58.03,43800.0,35.1434,35.1616,35.101,35.1495,43800.0
2010-01-06 09:55:00,58.03,58.03,57.95,58.01,46500.0,35.1495,35.1495,35.101,35.1374,46500.0
2010-01-06 10:00:00,58.01,58.01,57.95,58.01,60800.0,35.1374,35.1374,35.101,35.1374,60800.0
2010-01-06 10:05:00,58.01,58.01,57.9,57.94,74000.0,35.1374,35.1374,35.0707,35.095,74000.0
2010-01-06 10:10:00,57.94,57.98,57.92,57.98,33100.0,35.095,35.1192,35.0829,35.1192,33100.0
2010-01-06 10:15:00,58.0,58.0,57.96,57.98,84300.0,35.1313,35.1313,35.1071,35.1192,84300.0
2010-01-06 10:20:00,57.98,58.0,57.94,57.95,31400.0,35.1192,35.1313,35.095,35.101,31400.0
2010-01-06 10:25:00,57.94,58.04,57.94,58.03,35900.0,35.095,35.1555,35.095,35.1495,35900.0
2010-01-06 10:30:00,58.01,58.02,57.97,57.98,60000.0,35.1374,35.1434,35.1131,35.1192,60000.0
2010-01-06 10:35:00,57.98,58.0,57.93,57.96,36000.0,35.1192,35.1313,35.0889,35.1071,36000.0
2010-01-06 10:40:00,57.96,57.99,57.93,57.97,33500.0,35.1071,35.1253,35.0889,35.1131,33500.0
2010-01-06 10:45:00,57.97,58.01,57.97,57.98,40300.0,35.1131,35.1374,35.1131,35.1192,40300.0
2010-01-06 10:50:00,57.99,58.03,57.98,58.03,56200.0,35.1253,35.1495,35.1192,35.1495,56200.0
2010-01-06 10:55:00,58.04,58.07,58.03,58.05,48300.0,35.1555,35.1737,35.1495,35.1616,48300.0
2010-01-06 11:00:00,58.06,58.07,58.03,58.06,72200.0,35.1677,35.1737,35.1495,35.1677,72200.0
2010-01-06 11:05:00,58.05,58.08,58.03,58.03,105400.0,35.1616,35.1798,35.1495,35.1495,105400.0
2010-01-06 11:10:00,58.03,58.05,58.0,58.01,72900.0,35.1495,35.1616,35.1313,35.1374,72900.0
2010-01-06 11:15:00,58.0,58.08,58.0,58.05,53700.0,35.1313,35.1798,35.1313,35.1616,53700.0
2010-01-06 11:20:00,58.05,58.13,58.04,58.05,86900.0,35.1616,35.2101,35.1555,35.1616,86900.0
2010-01-06 11:25:00,58.06,58.08,58.02,58.03,23500.0,35.1677,35.1798,35.1434,35.1495,23500.0
2010-01-06 11:30:00,58.03,58.05,58.02,58.04,32300.0,35.1495,35.1616,35.1434,35.1555,32300.0
2010-01-06 11:35:00,58.05,58.06,58.01,58.06,38100.0,35.1616,35.1677,35.1374,35.1677,38100.0
2010-01-06 11:40:00,58.06,58.07,58.03,58.04,54200.0,35.1677,35.1737,35.1495,35.1555,54200.0
2010-01-06 11:45:00,58.03,58.05,58.01,58.02,19600.0,35.1495,35.1616,35.1374,35.1434,19600.0
2010-01-06 11:50:00,58.02,58.02,57.99,58.01,51400.0,35.1434,35.1434,35.1253,35.1374,51400.0
2010-01-06 11:55:00,58.02,58.02,57.98,58.0,129300.0,35.1434,35.1434,35.1192,35.1313,129300.0
2010-01-06 12:00:00,57.99,58.02,57.97,58.0,73000.0,35.1253,35.1434,35.1131,35.1313,73000.0
2010-01-06 12:05:00,58.0,58.02,57.98,58.0,74500.0,35.1313,35.1434,35.1192,35.1313,74500.0
2010-01-06 12:10:00,57.99,57.99,57.94,57.96,59700.0,35.1253,35.1253,35.095,35.1071,59700.0
2010-01-06 12:15:00,57.97,58.0,57.95,57.98,44400.0,35.1131,35.1313,35.101,35.1192,44400.0
2010-01-06 12:20:00,57.98,58.0,57.96,57.96,17300.0,35.1192,35.1313,35.1071,35.1071,17300.0
2010-01-06 12:25:00,57.96,57.99,57.94,57.96,34200.0,35.1071,35.1253,35.095,35.1071,34200.0
2010-01-06 12:30:00,57.95,57.99,57.94,57.98,33500.0,35.101,35.1253,35.095,35.1192,33500.0
2010-01-06 12:35:00,57.98,57.99,57.96,57.96,22600.0,35.1192,35.1253,35.1071,35.1071,22600.0
2010-01-06 12:40:00,57.96,57.97,57.93,57.94,59200.0,35.1071,35.1131,35.0889,35.095,59200.0
2010-01-06 12:45:00,57.95,57.96,57.93,57.95,44900.0,35.101,35.1071,35.0889,35.101,44900.0
2010-01-06 12:50:00,57.96,58.0,57.96,57.99,23200.0,35.1071,35.1313,35.1071,35.1253,23200.0
2010-01-06 12:55:00,58.0,58.03,57.97,58.02,98400.0,35.1313,35.1495,35.1131,35.1434,98400.0
2010-01-06 13:00:00,58.03,58.06,58.0,58.05,362800.0,35.1495,35.1677,35.1313,35.1616,362800.0
2010-01-06 13:05:00,58.05,58.06,58.03,58.05,155500.0,35.1616,35.1677,35.1495,35.1616,155500.0
2010-01-06 13:10:00,58.05,58.06,58.04,58.05,19800.0,35.1616,35.1677,35.1555,35.1616,19800.0
2010-01-06 13:15:00,58.05,58.06,58.03,58.05,48300.0,35.1616,35.1677,35.1495,35.1616,48300.0
2010-01-06 13:20:00,58.05,58.06,58.04,58.05,74200.0,35.1616,35.1677,35.1555,35.1616,74200.0
2010-01-06 13:25:00,58.05,58.05,58.02,58.04,79200.0,35.1616,35.1616,35.1434,35.1555,79200.0
2010-01-06 13:30:00,58.03,58.05,57.97,57.99,77400.0,35.1495,35.1616,35.1131,35.1253,77400.0
2010-01-06 13:35:00,57.99,58.03,57.99,58.0,62100.0,35.1253,35.1495,35.1253,35.1313,62100.0
2010-01-06 13:40:00,58.0,58.05,57.99,58.0,77400.0,35.1313,35.1616,35.1253,35.1313,77400.0
2010-01-06 13:45:00,58.0,58.03,58.0,58.01,31100.0,35.1313,35.1495,35.1313,35.1374,31100.0
2010-01-06 13:50:00,58.0,58.01,57.95,57.98,50600.0,35.1313,35.1374,35.101,35.1192,50600.0
2010-01-06 13:55:00,57.98,58.0,57.92,57.99,41600.0,35.1192,35.1313,35.0829,35.1253,41600.0
2010-01-06 14:00:00,57.99,58.08,57.98,57.98,59000.0,35.1253,35.1798,35.1192,35.1192,59000.0
2010-01-06 14:05:00,57.99,58.02,57.95,57.97,51700.0,35.1253,35.1434,35.101,35.1131,51700.0
2010-01-06 14:10:00,57.98,58.0,57.94,57.96,51700.0,35.1192,35.1313,35.095,35.1071,51700.0
2010-01-06 14:15:00,57.96,58.01,57.96,57.97,46200.0,35.1071,35.1374,35.1071,35.1131,46200.0
2010-01-06 14:20:00,57.97,58.01,57.96,57.97,25500.0,35.1131,35.1374,35.1071,35.1131,25500.0
2010-01-06 14:25:00,57.97,57.98,57.94,57.97,29500.0,35.1131,35.1192,35.095,35.1131,29500.0
2010-01-06 14:30:00,57.97,57.99,57.89,57.91,90500.0,35.1131,35.1253,35.0647,35.0768,90500.0
2010-01-06 14:35:00,57.91,57.93,57.89,57.89,45400.0,35.0768,35.0889,35.0647,35.0647,45400.0
2010-01-06 14:40:00,57.9,57.92,57.89,57.91,44900.0,35.0707,35.0829,35.0647,35.0768,44900.0
2010-01-06 14:45:00,57.91,57.93,57.89,57.91,46700.0,35.0768,35.0889,35.0647,35.0768,46700.0
2010-01-06 14:50:00,57.91,57.96,57.91,57.94,27200.0,35.0768,35.1071,35.0768,35.095,27200.0
2010-01-06 14:55:00,57.95,57.97,57.93,57.93,23700.0,35.101,35.1131,35.0889,35.0889,23700.0
2010-01-06 15:00:00,57.94,57.96,57.9,57.91,29700.0,35.095,35.1071,35.0707,35.0768,29700.0
2010-01-06 15:05:00,57.91,57.91,57.86,57.88,68600.0,35.0768,35.0768,35.0465,35.0586,68600.0
2010-01-06 15:10:00,57.88,57.91,57.87,57.87,48600.0,35.0586,35.0768,35.0526,35.0526,48600.0
2010-01-06 15:15:00,57.88,57.88,57.83,57.83,50800.0,35.0586,35.0586,35.0283,35.0283,50800.0
2010-01-06 15:20:00,57.83,57.87,57.81,57.84,60800.0,35.0283,35.0526,35.0162,35.0344,60800.0
2010-01-06 15:25:00,57.84,57.9,57.84,57.88,62000.0,35.0344,35.0707,35.0344,35.0586,62000.0
2010-01-06 15:30:00,57.88,57.88,57.83,57.85,58200.0,35.0586,35.0586,35.0283,35.0405,58200.0
2010-01-06 15:35:00,57.85,57.94,57.85,57.92,85700.0,35.0405,35.095,35.0405,35.0829,85700.0
2010-01-06 15:40:00,57.91,57.93,57.86,57.86,87000.0,35.0768,35.0889,35.0465,35.0465,87000.0
2010-01-06 15:45:00,57.86,57.88,57.82,57.86,109300.0,35.0465,35.0586,35.0223,35.0465,109300.0
2010-01-06 15:50:00,57.86,57.95,57.86,57.91,149400.0,35.0465,35.101,35.0465,35.0768,149400.0
2010-01-06 15:55:00,57.9,57.91,57.81,57.83,177200.0,35.0707,35.0768,35.0162,35.0283,177200.0
2010-01-07 09:30:00,57.96,57.96,57.67,57.78,473000.0,35.1071,35.1071,34.9314,34.9981,473000.0
2010-01-07 09:35:00,57.77,57.85,57.65,57.71,53100.0,34.992,35.0405,34.9193,34.9557,53100.0
2010-01-07 09:40:00,57.75,57.75,57.61,57.63,55100.0,34.9799,34.9799,34.8951,34.9072,55100.0
2010-01-07 09:45:00,57.64,57.67,57.51,57.57,108700.0,34.9133,34.9314,34.8345,34.8709,108700.0
2010-01-07 09:50:00,57.56,57.58,57.42,57.43,92500.0,34.8648,34.8769,34.78,34.7861,92500.0
2010-01-07 09:55:00,57.42,57.44,57.3,57.36,54200.0,34.78,34.7921,34.7073,34.7437,54200.0
2010-01-07 10:00:00,57.38,57.38,57.31,57.31,33200.0,34.7558,34.7558,34.7134,34.7134,33200.0
2010-01-07 10:05:00,57.31,57.34,57.29,57.34,41400.0,34.7134,34.7315,34.7013,34.7315,41400.0
2010-01-07 10:10:00,57.34,57.34,57.19,57.21,81600.0,34.7315,34.7315,34.6407,34.6528,81600.0
2010-01-07 10:15:00,57.21,57.27,57.2,57.26,45200.0,34.6528,34.6891,34.6467,34.6831,45200.0
2010-01-07 10:20:00,57.26,57.38,57.23,57.37,41100.0,34.6831,34.7558,34.6649,34.7497,41100.0
2010-01-07 10:25:00,57.37,57.42,57.27,57.33,54900.0,34.7497,34.78,34.6891,34.7255,54900.0
2010-01-07 10:30:00,57.33,57.37,57.31,57.31,26000.0,34.7255,34.7497,34.7134,34.7134,26000.0
2010-01-07 10:35:00,57.32,57.35,57.3,57.32,45300.0,34.7194,34.7376,34.7073,34.7194,45300.0
2010-01-07 10:40:00,57.32,57.38,57.31,57.37,36300.0,34.7194,34.7558,34.7134,34.7497,36300.0
2010-01-07 10:45:00,57.37,57.41,57.35,57.41,58800.0,34.7497,34.7739,34.7376,34.7739,58800.0
2010-01-07 10:50:00,57.41,57.46,57.39,57.4,43100.0,34.7739,34.8042,34.7618,34.7679,43100.0
2010-01-07 10:55:00,57.4,57.42,57.39,57.4,54900.0,34.7679,34.78,34.7618,34.7679,54900.0
2010-01-07 11:00:00,57.4,57.41,57.39,57.4,77300.0,34.7679,34.7739,34.7618,34.7679,77300.0
2010-01-07 11:05:00,57.4,57.48,57.39,57.4,70100.0,34.7679,34.8163,34.7618,34.7679,70100.0
2010-01-07 11:10:00,57.4,57.44,57.39,57.43,30100.0,34.7679,34.7921,34.7618,34.7861,30100.0
2010-01-07 11:15:00,57.44,57.44,57.39,57.4,38700.0,34.7921,34.7921,34.7618,34.7679,38700.0
2010-01-07 11:20:00,57.4,57.44,57.38,57.44,37500.0,34.7679,34.7921,34.7558,34.7921,37500.0
2010-01-07 11:25:00,57.43,57.44,57.4,57.41,53400.0,34.7861,34.7921,34.7679,34.7739,53400.0
2010-01-07 11:30:00,57.41,57.43,57.38,57.4,48900.0,34.7739,34.7861,34.7558,34.7679,48900.0
2010-01-07 11:35:00,57.4,57.45,57.4,57.43,44300.0,34.7679,34.7982,34.7679,34.7861,44300.0
2010-01-07 11:40:00,57.43,57.47,57.42,57.45,43200.0,34.7861,34.8103,34.78,34.7982,43200.0
2010-01-07 11:45:00,57.46,57.46,57.43,57.43,64800.0,34.8042,34.8042,34.7861,34.7861,64800.0
2010-01-07 11:50:00,57.43,57.46,57.43,57.44,25200.0,34.7861,34.8042,34.7861,34.7921,25200.0
2010-01-07 11:55:00,57.44,57.46,57.43,57.46,30300.0,34.7921,34.8042,34.7861,34.8042,30300.0
2010-01-07 12:00:00,57.45,57.48,57.44,57.46,37800.0,34.7982,34.8163,34.7921,34.8042,37800.0
2010-01-07 12:05:00,57.45,57.51,57.45,57.51,45000.0,34.7982,34.8345,34.7982,34.8345,45000.0
2010-01-07 12:10:00,57.51,57.51,57.45,57.45,41900.0,34.8345,34.8345,34.7982,34.7982,41900.0
2010-01-07 12:15:00,57.45,57.5,57.45,57.5,53600.0,34.7982,34.8285,34.7982,34.8285,53600.0
2010-01-07 12:20:00,57.5,57.5,57.44,57.45,66300.0,34.8285,34.8285,34.7921,34.7982,66300.0
2010-01-07 12:25:00,57.45,57.49,57.44,57.47,39800.0,34.7982,34.8224,34.7921,34.8103,39800.0
2010-01-07 12:30:00,57.47,57.59,57.47,57.55,58800.0,34.8103,34.883,34.8103,34.8587,58800.0
2010-01-07 12:35:00,57.56,57.58,57.46,57.48,55900.0,34.8648,34.8769,34.8042,34.8163,55900.0
2010-01-07 12:40:00,57.48,57.63,57.45,57.56,109400.0,34.8163,34.9072,34.7982,34.8648,109400.0
2010-01-07 12:45:00,57.57,57.57,57.45,57.48,66200.0,34.8709,34.8709,34.7982,34.8163,66200.0
2010-01-07 12:50:00,57.48,57.5,57.43,57.43,18800.0,34.8163,34.8285,34.7861,34.7861,18800.0
2010-01-07 12:55:00,57.44,57.45,57.4,57.4,20400.0,34.7921,34.7982,34.7679,34.7679,20400.0
2010-01-07 13:00:00,57.4,57.47,57.4,57.47,12500.0,34.7679,34.8103,34.7679,34.8103,12500.0
2010-01-07 13:05:00,57.46,57.47,57.43,57.46,22900.0,34.8042,34.8103,34.7861,34.8042,22900.0
2010-01-07 13:10:00,57.46,57.52,57.45,57.52,12800.0,34.8042,34.8406,34.7982,34.8406,12800.0
2010-01-07 13:15:00,57.52,57.53,57.49,57.51,22600.0,34.8406,34.8466,34.8224,34.8345,22600.0
2010-01-07 13:20:00,57.52,57.55,57.46,57.46,50500.0,34.8406,34.8587,34.8042,34.8042,50500.0
2010-01-07 13:25:00,57.46,57.49,57.46,57.47,16900.0,34.8042,34.8224,34.8042,34.8103,16900.0
2010-01-07 13:30:00,57.47,57.51,57.44,57.47,60700.0,34.8103,34.8345,34.7921,34.8103,60700.0
2010-01-07 13:35:00,57.48,57.48,57.42,57.43,32400.0,34.8163,34.8163,34.78,34.7861,32400.0
2010-01-07 13:40:00,57.43,57.43,57.38,57.38,52100.0,34.7861,34.7861,34.7558,34.7558,52100.0
2010-01-07 13:45:00,57.37,57.42,57.37,57.4,39200.0,34.7497,34.78,34.7497,34.7679,39200.0
2010-01-07 13:50:00,57.4,57.46,57.4,57.42,46600.0,34.7679,34.8042,34.7679,34.78,46600.0
2010-01-07 13:55:00,57.42,57.42,57.37,57.41,30900.0,34.78,34.78,34.7497,34.7739,30900.0
2010-01-07 14:00:00,57.41,57.46,57.4,57.44,50200.0,34.7739,34.8042,34.7679,34.7921,50200.0
2010-01-07 14:05:00,57.44,57.49,57.4,57.49,36900.0,34.7921,34.8224,34.7679,34.8224,36900.0
2010-01-07 14:10:00,57.49,57.55,57.49,57.54,73200.0,34.8224,34.8587,34.8224,34.8527,73200.0
2010-01-07 14:15:00,57.53,57.55,57.5,57.51,26700.0,34.8466,34.8587,34.8285,34.8345,26700.0
2010-01-07 14:20:00,57.51,57.56,57.46,57.53,48300.0,34.8345,34.8648,34.8042,34.8466,48300.0
2010-01-07 14:25:00,57.53,57.57,57.5,57.52,21500.0,34.8466,34.8709,34.8285,34.8406,21500.0
2010-01-07 14:30:00,57.53,57.58,57.52,57.56,24400.0,34.8466,34.8769,34.8406,34.8648,24400.0
2010-01-07 14:35:00,57.56,57.63,57.54,57.55,58900.0,34.8648,34.9072,34.8527,34.8587,58900.0
2010-01-07 14:40:00,57.55,57.58,57.54,57.55,25200.0,34.8587,34.8769,34.8527,34.8587,25200.0
2010-01-07 14:45:00,57.55,57.6,57.54,57.58,39800.0,34.8587,34.889,34.8527,34.8769,39800.0
2010-01-07 14:50:00,57.56,57.58,57.52,57.56,30900.0,34.8648,34.8769,34.8406,34.8648,30900.0
2010-01-07 14:55:00,57.57,57.59,57.57,57.57,50300.0,34.8709,34.883,34.8709,34.8709,50300.0
2010-01-07 15:00:00,57.57,57.57,57.43,57.51,94600.0,34.8709,34.8709,34.7861,34.8345,94600.0
2010-01-07 15:05:00,57.51,57.52,57.46,57.49,31700.0,34.8345,34.8406,34.8042,34.8224,31700.0
2010-01-07 15:10:00,57.49,57.52,57.46,57.47,61200.0,34.8224,34.8406,34.8042,34.8103,61200.0
2010-01-07 15:15:00,57.47,57.47,57.41,57.42,52000.0,34.8103,34.8103,34.7739,34.78,52000.0
2010-01-07 15:20:00,57.43,57.45,57.38,57.45,57000.0,34.7861,34.7982,34.7558,34.7982,57000.0
2010-01-07 15:25:00,57.45,57.45,57.38,57.41,67300.0,34.7982,34.7982,34.7558,34.7739,67300.0
2010-01-07 15:30:00,57.41,57.41,57.36,57.38,131000.0,34.7739,34.7739,34.7437,34.7558,131000.0
2010-01-07 15:35:00,57.38,57.4,57.31,57.31,191200.0,34.7558,34.7679,34.7134,34.7134,191200.0
2010-01-07 15:40:00,57.32,57.35,57.31,57.33,92600.0,34.7194,34.7376,34.7134,34.7255,92600.0
2010-01-07 15:45:00,57.33,57.35,57.3,57.31,119900.0,34.7255,34.7376,34.7073,34.7134,119900.0
2010-01-07 15:50:00,57.31,57.42,57.31,57.41,121900.0,34.7134,34.78,34.7134,34.7739,121900.0
2010-01-07 15:55:00,57.41,57.45,57.38,57.39,229300.0,34.7739,34.7982,34.7558,34.7618,229300.0
2010-01-08 09:30:00,59.76,60.57,59.67,60.4,1114800.0,36.1974,36.688,36.1428,36.585,1114800.0
2010-01-08 09:35:00,60.4,61.13,60.37,60.72,1021700.0,36.585,37.0272,36.5668,36.7788,1021700.0
2010-01-08 09:40:00,60.73,60.74,60.32,60.37,358700.0,36.7849,36.791,36.5366,36.5668,358700.0
2010-01-08 09:45:00,60.37,60.37,60.11,60.27,322000.0,36.5668,36.5668,36.4094,36.5063,322000.0
2010-01-08 09:50:00,60.27,60.5,60.22,60.5,201300.0,36.5063,36.6456,36.476,36.6456,201300.0
2010-01-08 09:55:00,60.52,60.6,60.3,60.5,160600.0,36.6577,36.7062,36.5244,36.6456,160600.0
2010-01-08 10:00:00,60.49,60.6,60.38,60.4,231600.0,36.6395,36.7062,36.5729,36.585,231600.0
2010-01-08 10:05:00,60.4,60.52,60.36,60.41,229600.0,36.585,36.6577,36.5608,36.5911,229600.0
2010-01-08 10:10:00,60.42,60.7,60.34,60.44,379000.0,36.5971,36.7667,36.5487,36.6092,379000.0
2010-01-08 10:15:00,60.43,60.5,60.18,60.37,237300.0,36.6032,36.6456,36.4518,36.5668,237300.0
2010-01-08 10:20:00,60.37,60.4,60.16,60.26,290200.0,36.5668,36.585,36.4396,36.5002,290200.0
2010-01-08 10:25:00,60.26,60.29,60.02,60.11,239200.0,36.5002,36.5184,36.3548,36.4094,239200.0
2010-01-08 10:30:00,60.12,60.26,60.02,60.02,454300.0,36.4154,36.5002,36.3548,36.3548,454300.0
2010-01-08 10:35:00,60.02,60.1,59.75,59.8,335900.0,36.3548,36.4033,36.1913,36.2216,335900.0
2010-01-08 10:40:00,59.8,59.93,59.75,59.87,178500.0,36.2216,36.3003,36.1913,36.264,178500.0
2010-01-08 10:45:00,59.87,59.93,59.54,59.62,240800.0,36.264,36.3003,36.0641,36.1126,240800.0
2010-01-08 10:50:00,59.62,59.85,59.52,59.85,208700.0,36.1126,36.2519,36.052,36.2519,208700.0
2010-01-08 10:55:00,59.85,59.92,59.8,59.9,120000.0,36.2519,36.2943,36.2216,36.2822,120000.0
2010-01-08 11:00:00,59.9,60.0,59.9,59.98,115500.0,36.2822,36.3427,36.2822,36.3306,115500.0
2010-01-08 11:05:00,59.98,59.98,59.8,59.92,61600.0,36.3306,36.3306,36.2216,36.2943,61600.0
2010-01-08 11:10:00,59.92,59.93,59.75,59.76,68500.0,36.2943,36.3003,36.1913,36.1974,68500.0
2010-01-08 11:15:00,59.76,59.92,59.76,59.92,84200.0,36.1974,36.2943,36.1974,36.2943,84200.0
2010-01-08 11:20:00,59.92,60.0,59.91,59.99,97500.0,36.2943,36.3427,36.2882,36.3367,97500.0
2010-01-08 11:25:00,59.99,60.02,59.76,59.79,116300.0,36.3367,36.3548,36.1974,36.2155,116300.0
2010-01-08 11:30:00,59.8,59.8,59.67,59.7,118400.0,36.2216,36.2216,36.1428,36.161,118400.0
2010-01-08 11:35:00,59.7,59.83,59.7,59.82,71800.0,36.161,36.2398,36.161,36.2337,71800.0
2010-01-08 11:40:00,59.83,59.9,59.79,59.85,77500.0,36.2398,36.2822,36.2155,36.2519,77500.0
2010-01-08 11:45:00,59.84,59.88,59.76,59.85,152800.0,36.2458,36.27,36.1974,36.2519,152800.0
2010-01-08 11:50:00,59.86,59.99,59.85,59.98,89400.0,36.2579,36.3367,36.2519,36.3306,89400.0
2010-01-08 11:55:00,59.98,59.98,59.91,59.97,38000.0,36.3306,36.3306,36.2882,36.3246,38000.0
2010-01-08 12:00:00,59.96,59.97,59.92,59.95,50400.0,36.3185,36.3246,36.2943,36.3124,50400.0
2010-01-08 12:05:00,59.95,60.21,59.95,60.17,226600.0,36.3124,36.4699,36.3124,36.4457,226600.0
2010-01-08 12:10:00,60.17,60.28,60.16,60.24,86700.0,36.4457,36.5123,36.4396,36.4881,86700.0
2010-01-08 12:15:00,60.26,60.37,60.23,60.29,162300.0,36.5002,36.5668,36.482,36.5184,162300.0
2010-01-08 12:20:00,60.29,60.3,60.14,60.23,88000.0,36.5184,36.5244,36.4275,36.482,88000.0
2010-01-08 12:25:00,60.22,60.23,60.15,60.15,54000.0,36.476,36.482,36.4336,36.4336,54000.0
2010-01-08 12:30:00,60.16,60.16,60.1,60.16,53600.0,36.4396,36.4396,36.4033,36.4396,53600.0
2010-01-08 12:35:00,60.15,60.22,60.14,60.15,81200.0,36.4336,36.476,36.4275,36.4336,81200.0
2010-01-08 12:40:00,60.15,60.16,60.04,60.16,108800.0,36.4336,36.4396,36.367,36.4396,108800.0
2010-01-08 12:45:00,60.16,60.16,60.0,60.01,91900.0,36.4396,36.4396,36.3427,36.3488,91900.0
2010-01-08 12:50:00,60.01,60.05,59.97,60.03,97600.0,36.3488,36.373,36.3246,36.3609,97600.0
2010-01-08 12:55:00,60.04,60.07,59.95,60.0,81000.0,36.367,36.3851,36.3124,36.3427,81000.0
2010-01-08 13:00:00,60.0,60.01,59.88,59.88,120500.0,36.3427,36.3488,36.27,36.27,120500.0
2010-01-08 13:05:00,59.88,59.96,59.86,59.94,102800.0,36.27,36.3185,36.2579,36.3064,102800.0
2010-01-08 13:10:00,59.95,59.95,59.88,59.94,33700.0,36.3124,36.3124,36.27,36.3064,33700.0
2010-01-08 13:15:00,59.94,59.98,59.84,59.86,74500.0,36.3064,36.3306,36.2458,36.2579,74500.0
2010-01-08 13:20:00,59.85,60.07,59.85,60.07,53400.0,36.2519,36.3851,36.2519,36.3851,53400.0
2010-01-08 13:25:00,60.07,60.07,60.02,60.05,50100.0,36.3851,36.3851,36.3548,36.373,50100.0
2010-01-08 13:30:00,60.04,60.07,60.0,60.05,46700.0,36.367,36.3851,36.3427,36.373,46700.0
2010-01-08 13:35:00,60.06,60.1,60.04,60.1,74100.0,36.3791,36.4033,36.367,36.4033,74100.0
2010-01-08 13:40:00,60.1,60.14,60.08,60.09,86500.0,36.4033,36.4275,36.3912,36.3972,86500.0
2010-01-08 13:45:00,60.1,60.15,60.08,60.11,251200.0,36.4033,36.4336,36.3912,36.4094,251200.0
2010-01-08 13:50:00,60.1,60.1,60.05,60.1,54500.0,36.4033,36.4033,36.373,36.4033,54500.0
2010-01-08 13:55:00,60.1,60.12,60.07,60.1,106800.0,36.4033,36.4154,36.3851,36.4033,106800.0
2010-01-08 14:00:00,60.09,60.1,60.05,60.08,38400.0,36.3972,36.4033,36.373,36.3912,38400.0
2010-01-08 14:05:00,60.09,60.09,60.05,60.06,89700.0,36.3972,36.3972,36.373,36.3791,89700.0
2010-01-08 14:10:00,60.07,60.08,59.95,59.99,102500.0,36.3851,36.3912,36.3124,36.3367,102500.0
2010-01-08 14:15:00,59.99,59.99,59.93,59.94,28900.0,36.3367,36.3367,36.3003,36.3064,28900.0
2010-01-08 14:20:00,59.93,60.0,59.91,59.99,62900.0,36.3003,36.3427,36.2882,36.3367,62900.0
2010-01-08 14:25:00,59.99,60.05,59.98,60.01,77600.0,36.3367,36.373,36.3306,36.3488,77600.0
2010-01-08 14:30:00,60.02,60.02,59.95,59.97,50000.0,36.3548,36.3548,36.3124,36.3246,50000.0
2010-01-08 14:35:00,59.96,60.09,59.96,60.06,153400.0,36.3185,36.3972,36.3185,36.3791,153400.0
2010-01-08 14:40:00,60.06,60.15,60.05,60.12,96200.0,36.3791,36.4336,36.373,36.4154,96200.0
2010-01-08 14:45:00,60.11,60.13,59.98,59.98,80600.0,36.4094,36.4215,36.3306,36.3306,80600.0
2010-01-08 14:50:00,59.98,60.07,59.94,60.05,110600.0,36.3306,36.3851,36.3064,36.373,110600.0
2010-01-08 14:55:00,60.06,60.06,60.03,60.05,55300.0,36.3791,36.3791,36.3609,36.373,55300.0
2010-01-08 15:00:00,60.04,60.09,60.02,60.03,99400.0,36.367,36.3972,36.3548,36.3609,99400.0
2010-01-08 15:05:00,60.03,60.09,60.02,60.09,75200.0,36.3609,36.3972,36.3548,36.3972,75200.0
2010-01-08 15:10:00,60.09,60.11,60.06,60.1,81100.0,36.3972,36.4094,36.3791,36.4033,81100.0
2010-01-08 15:15:00,60.1,60.11,60.06,60.09,72100.0,36.4033,36.4094,36.3791,36.3972,72100.0
2010-01-08 15:20:00,60.1,60.14,60.07,60.12,97200.0,36.4033,36.4275,36.3851,36.4154,97200.0
2010-01-08 15:25:00,60.12,60.13,60.04,60.06,111100.0,36.4154,36.4215,36.367,36.3791,111100.0
2010-01-08 15:30:00,60.07,60.12,60.03,60.03,132300.0,36.3851,36.4154,36.3609,36.3609,132300.0
2010-01-08 15:35:00,60.03,60.12,59.99,60.12,196800.0,36.3609,36.4154,36.3367,36.4154,196800.0
2010-01-08 15:40:00,60.11,60.24,60.07,60.23,245800.0,36.4094,36.4881,36.3851,36.482,245800.0
2010-01-08 15:45:00,60.23,60.27,60.22,60.26,229300.0,36.482,36.5063,36.476,36.5002,229300.0
2010-01-08 15:50:00,60.27,60.39,60.26,60.27,306900.0,36.5063,36.579,36.5002,36.5063,306900.0
2010-01-08 15:55:00,60.26,60.28,60.13,60.21,420700.0,36.5002,36.5123,36.4215,36.4699,420700.0
2010-01-11 09:30:00,60.55,62.0,60.5,61.77,805000.0,36.6759,37.5542,36.6456,37.4148,805000.0
2010-01-11 09:35:00,61.74,62.21,61.65,62.0,661000.0,37.3967,37.6814,37.3422,37.5542,661000.0
2010-01-11 09:40:00,62.01,62.09,61.88,62.0,324000.0,37.5602,37.6087,37.4815,37.5542,324000.0
2010-01-11 09:45:00,61.98,62.11,61.95,62.08,387300.0,37.542,37.6208,37.5239,37.6026,387300.0
2010-01-11 09:50:00,62.08,62.16,62.0,62.08,306900.0,37.6026,37.6511,37.5542,37.6026,306900.0
2010-01-11 09:55:00,62.08,62.09,61.87,61.94,269500.0,37.6026,37.6087,37.4754,37.5178,269500.0
2010-01-11 10:00:00,61.95,62.14,61.95,62.04,237700.0,37.5239,37.639,37.5239,37.5784,237700.0
2010-01-11 10:05:00,62.02,62.03,61.89,61.91,178600.0,37.5663,37.5723,37.4875,37.4996,178600.0
2010-01-11 10:10:00,61.9,62.1,61.9,61.94,124000.0,37.4936,37.6147,37.4936,37.5178,124000.0
2010-01-11 10:15:00,61.98,62.04,61.92,61.94,161900.0,37.542,37.5784,37.5057,37.5178,161900.0
2010-01-11 10:20:00,61.94,62.31,61.94,62.28,338000.0,37.5178,37.7419,37.5178,37.7238,338000.0
2010-01-11 10:25:00,62.29,62.38,62.04,62.36,262500.0,37.7298,37.7843,37.5784,37.7722,262500.0
2010-01-11 10:30:00,62.38,62.38,62.06,62.14,136200.0,37.7843,37.7843,37.5905,37.639,136200.0
2010-01-11 10:35:00,62.14,62.33,62.12,62.24,89500.0,37.639,37.754,37.6268,37.6995,89500.0
2010-01-11 10:40:00,62.24,62.32,62.12,62.13,165000.0,37.6995,37.748,37.6268,37.6329,165000.0
2010-01-11 10:45:00,62.14,62.29,62.13,62.25,139900.0,37.639,37.7298,37.6329,37.7056,139900.0
2010-01-11 10:50:00,62.24,62.44,62.21,62.29,137400.0,37.6995,37.8207,37.6814,37.7298,137400.0
2010-01-11 10:55:00,62.28,62.31,62.23,62.23,125900.0,37.7238,37.7419,37.6935,37.6935,125900.0
2010-01-11 11:00:00,62.23,62.29,62.16,62.24,87100.0,37.6935,37.7298,37.6511,37.6995,87100.0
2010-01-11 11:05:00,62.24,62.24,62.12,62.17,149300.0,37.6995,37.6995,37.6268,37.6571,149300.0
2010-01-11 11:10:00,62.17,62.29,62.16,62.25,171700.0,37.6571,37.7298,37.6511,37.7056,171700.0
2010-01-11 11:15:00,62.25,62.27,62.18,62.26,87200.0,37.7056,37.7177,37.6632,37.7116,87200.0
2010-01-11 11:20:00,62.26,62.27,62.24,62.26,62700.0,37.7116,37.7177,37.6995,37.7116,62700.0
2010-01-11 11:25:00,62.25,62.31,62.25,62.31,119500.0,37.7056,37.7419,37.7056,37.7419,119500.0
2010-01-11 11:30:00,62.29,62.32,62.25,62.26,71800.0,37.7298,37.748,37.7056,37.7116,71800.0
2010-01-11 11:35:00,62.26,62.31,62.25,62.28,42500.0,37.7116,37.7419,37.7056,37.7238,42500.0
2010-01-11 11:40:00,62.27,62.31,62.24,62.3,51500.0,37.7177,37.7419,37.6995,37.7359,51500.0
2010-01-11 11:45:00,62.3,62.33,62.22,62.31,113700.0,37.7359,37.754,37.6874,37.7419,113700.0
2010-01-11 11:50:00,62.33,62.5,62.31,62.48,213700.0,37.754,37.857,37.7419,37.8449,213700.0
2010-01-11 11:55:00,62.48,62.56,62.4,62.52,187300.0,37.8449,37.8934,37.7964,37.8691,187300.0
2010-01-11 12:00:00,62.51,62.52,62.45,62.46,53100.0,37.8631,37.8691,37.8267,37.8328,53100.0
2010-01-11 12:05:00,62.46,62.57,62.45,62.56,98400.0,37.8328,37.8994,37.8267,37.8934,98400.0
2010-01-11 12:10:00,62.56,62.63,62.51,62.55,128600.0,37.8934,37.9358,37.8631,37.8873,128600.0
2010-01-11 12:15:00,62.56,62.73,62.55,62.7,193500.0,37.8934,37.9963,37.8873,37.9782,193500.0
2010-01-11 12:20:00,62.71,62.72,62.56,62.64,79000.0,37.9842,37.9903,37.8934,37.9418,79000.0
2010-01-11 12:25:00,62.63,62.71,62.53,62.67,70800.0,37.9358,37.9842,37.8752,37.96,70800.0
2010-01-11 12:30:00,62.68,62.73,62.65,62.72,74600.0,37.966,37.9963,37.9479,37.9903,74600.0
2010-01-11 12:35:00,62.73,62.84,62.72,62.82,202200.0,37.9963,38.063,37.9903,38.0508,202200.0
2010-01-11 12:40:00,62.82,62.88,62.8,62.86,173600.0,38.0508,38.0872,38.0387,38.0751,173600.0
2010-01-11 12:45:00,62.85,62.88,62.79,62.83,273600.0,38.069,38.0872,38.0327,38.0569,273600.0
2010-01-11 12:50:00,62.83,62.86,62.82,62.82,116600.0,38.0569,38.0751,38.0508,38.0508,116600.0
2010-01-11 12:55:00,62.82,62.83,62.74,62.76,264200.0,38.0508,38.0569,38.0024,38.0145,264200.0
2010-01-11 13:00:00,62.76,62.83,62.74,62.83,120700.0,38.0145,38.0569,38.0024,38.0569,120700.0
2010-01-11 13:05:00,62.83,62.91,62.83,62.9,77100.0,38.0569,38.1054,38.0569,38.0993,77100.0
2010-01-11 13:10:00,62.91,63.09,62.91,63.03,321400.0,38.1054,38.2144,38.1054,38.178,321400.0
2010-01-11 13:15:00,63.02,63.03,62.96,62.97,76700.0,38.172,38.178,38.1356,38.1417,76700.0
2010-01-11 13:20:00,62.97,63.09,62.96,63.03,64500.0,38.1417,38.2144,38.1356,38.178,64500.0
2010-01-11 13:25:00,63.03,63.1,63.02,63.07,73700.0,38.178,38.2204,38.172,38.2023,73700.0
2010-01-11 13:30:00,63.07,63.13,63.06,63.12,78300.0,38.2023,38.2386,38.1962,38.2326,78300.0
2010-01-11 13:35:00,63.12,63.14,63.1,63.13,98100.0,38.2326,38.2447,38.2204,38.2386,98100.0
2010-01-11 13:40:00,63.13,63.32,63.12,63.31,231200.0,38.2386,38.3537,38.2326,38.3476,231200.0
2010-01-11 13:45:00,63.31,63.38,63.27,63.34,255400.0,38.3476,38.39,38.3234,38.3658,255400.0
2010-01-11 13:50:00,63.33,63.35,63.28,63.33,391200.0,38.3598,38.3719,38.3295,38.3598,391200.0
2010-01-11 13:55:00,63.32,63.33,63.12,63.18,205000.0,38.3537,38.3598,38.2326,38.2689,205000.0
2010-01-11 14:00:00,63.19,63.23,63.07,63.08,127300.0,38.275,38.2992,38.2023,38.2083,127300.0
2010-01-11 14:05:00,63.09,63.1,62.97,62.99,102800.0,38.2144,38.2204,38.1417,38.1538,102800.0
2010-01-11 14:10:00,63.0,63.06,62.97,63.05,66600.0,38.1599,38.1962,38.1417,38.1902,66600.0
2010-01-11 14:15:00,63.06,63.08,62.94,62.94,72100.0,38.1962,38.2083,38.1235,38.1235,72100.0
2010-01-11 14:20:00,62.94,63.02,62.93,63.0,95200.0,38.1235,38.172,38.1175,38.1599,95200.0
2010-01-11 14:25:00,63.0,63.01,62.87,62.88,59800.0,38.1599,38.1659,38.0811,38.0872,59800.0
2010-01-11 14:30:00,62.87,62.91,62.8,62.82,74800.0,38.0811,38.1054,38.0387,38.0508,74800.0
2010-01-11 14:35:00,62.83,62.89,62.81,62.89,69000.0,38.0569,38.0932,38.0448,38.0932,69000.0
2010-01-11 14:40:00,62.89,62.89,62.82,62.82,77400.0,38.0932,38.0932,38.0508,38.0508,77400.0
2010-01-11 14:45:00,62.82,62.86,62.81,62.82,83200.0,38.0508,38.0751,38.0448,38.0508,83200.0
2010-01-11 14:50:00,62.83,62.98,62.81,62.98,85900.0,38.0569,38.1478,38.0448,38.1478,85900.0
2010-01-11 14:55:00,62.99,63.03,62.91,62.91,71200.0,38.1538,38.178,38.1054,38.1054,71200.0
2010-01-11 15:00:00,62.91,62.98,62.87,62.97,62500.0,38.1054,38.1478,38.0811,38.1417,62500.0
2010-01-11 15:05:00,62.97,62.99,62.87,62.93,67800.0,38.1417,38.1538,38.0811,38.1175,67800.0
2010-01-11 15:10:00,62.93,62.95,62.84,62.89,98800.0,38.1175,38.1296,38.063,38.0932,98800.0
2010-01-11 15:15:00,62.88,62.97,62.86,62.96,117700.0,38.0872,38.1417,38.0751,38.1356,117700.0
2010-01-11 15:20:00,62.97,62.98,62.85,62.89,137900.0,38.1417,38.1478,38.069,38.0932,137900.0
2010-01-11 15:25:00,62.89,62.93,62.87,62.88,299900.0,38.0932,38.1175,38.0811,38.0872,299900.0
2010-01-11 15:30:00,62.87,62.88,62.86,62.87,68200.0,38.0811,38.0872,38.0751,38.0811,68200.0
2010-01-11 15:35:00,62.86,62.93,62.86,62.91,150300.0,38.0751,38.1175,38.0751,38.1054,150300.0
2010-01-11 15:40:00,62.91,62.95,62.86,62.94,170000.0,38.1054,38.1296,38.0751,38.1235,170000.0
2010-01-11 15:45:00,62.94,62.96,62.9,62.91,223300.0,38.1235,38.1356,38.0993,38.1054,223300.0
2010-01-11 15:50:00,62.9,62.91,62.78,62.81,384700.0,38.0993,38.1054,38.0266,38.0448,384700.0
2010-01-11 15:55:00,62.81,62.85,62.81,62.82,380300.0,38.0448,38.069,38.0448,38.0508,380300.0
2010-01-12 09:30:00,62.52,62.74,62.3,62.54,191700.0,37.8691,38.0024,37.7359,37.8812,191700.0
2010-01-12 09:35:00,62.54,62.74,62.5,62.62,246200.0,37.8812,38.0024,37.857,37.9297,246200.0
2010-01-12 09:40:00,62.62,62.73,62.52,62.54,132300.0,37.9297,37.9963,37.8691,37.8812,132300.0
2010-01-12 09:45:00,62.56,62.79,62.5,62.77,159400.0,37.8934,38.0327,37.857,38.0206,159400.0
2010-01-12 09:50:00,62.76,62.85,62.72,62.74,99800.0,38.0145,38.069,37.9903,38.0024,99800.0
2010-01-12 09:55:00,62.74,62.82,62.7,62.7,127900.0,38.0024,38.0508,37.9782,37.9782,127900.0
2010-01-12 10:00:00,62.7,62.87,62.67,62.81,114700.0,37.9782,38.0811,37.96,38.0448,114700.0
2010-01-12 10:05:00,62.81,62.89,62.79,62.89,160700.0,38.0448,38.0932,38.0327,38.0932,160700.0
2010-01-12 10:10:00,62.88,62.94,62.77,62.79,132300.0,38.0872,38.1235,38.0206,38.0327,132300.0
2010-01-12 10:15:00,62.78,62.78,62.65,62.71,59800.0,38.0266,38.0266,37.9479,37.9842,59800.0
2010-01-12 10:20:00,62.7,62.83,62.7,62.76,81300.0,37.9782,38.0569,37.9782,38.0145,81300.0
2010-01-12 10:25:00,62.77,62.81,62.74,62.75,44400.0,38.0206,38.0448,38.0024,38.0084,44400.0
2010-01-12 10:30:00,62.74,62.75,62.66,62.74,121700.0,38.0024,38.0084,37.9539,38.0024,121700.0
2010-01-12 10:35:00,62.73,62.75,62.65,62.66,33800.0,37.9963,38.0084,37.9479,37.9539,33800.0
2010-01-12 10:40:00,62.67,62.7,62.65,62.67,21000.0,37.96,37.9782,37.9479,37.96,21000.0
2010-01-12 10:45:00,62.68,62.68,62.56,62.57,126300.0,37.966,37.966,37.8934,37.8994,126300.0
2010-01-12 10:50:00,62.57,62.63,62.42,62.42,109200.0,37.8994,37.9358,37.8086,37.8086,109200.0
2010-01-12 10:55:00,62.44,62.54,62.41,62.49,94400.0,37.8207,37.8812,37.8025,37.851,94400.0
2010-01-12 11:00:00,62.5,62.52,62.48,62.51,38900.0,37.857,37.8691,37.8449,37.8631,38900.0
2010-01-12 11:05:00,62.51,62.61,62.49,62.57,51900.0,37.8631,37.9236,37.851,37.8994,51900.0
2010-01-12 11:10:00,62.57,62.58,62.38,62.5,122100.0,37.8994,37.9055,37.7843,37.857,122100.0
2010-01-12 11:15:00,62.5,62.57,62.45,62.57,61800.0,37.857,37.8994,37.8267,37.8994,61800.0
2010-01-12 11:20:00,62.56,62.64,62.5,62.56,52500.0,37.8934,37.9418,37.857,37.8934,52500.0
2010-01-12 11:25:00,62.57,62.61,62.53,62.58,29900.0,37.8994,37.9236,37.8752,37.9055,29900.0
2010-01-12 11:30:00,62.59,62.61,62.45,62.48,30000.0,37.9115,37.9236,37.8267,37.8449,30000.0
2010-01-12 11:35:00,62.46,62.47,62.41,62.45,41300.0,37.8328,37.8388,37.8025,37.8267,41300.0
2010-01-12 11:40:00,62.45,62.5,62.44,62.48,17000.0,37.8267,37.857,37.8207,37.8449,17000.0
2010-01-12 11:45:00,62.48,62.48,62.4,62.42,25900.0,37.8449,37.8449,37.7964,37.8086,25900.0
2010-01-12 11:50:00,62.43,62.44,62.39,62.4,28600.0,37.8146,37.8207,37.7904,37.7964,28600.0
2010-01-12 11:55:00,62.41,62.41,62.34,62.41,67000.0,37.8025,37.8025,37.7601,37.8025,67000.0
2010-01-12 12:00:00,62.4,62.41,62.21,62.22,69900.0,37.7964,37.8025,37.6814,37.6874,69900.0
2010-01-12 12:05:00,62.24,62.34,62.24,62.32,30200.0,37.6995,37.7601,37.6995,37.748,30200.0
2010-01-12 12:10:00,62.33,62.43,62.32,62.38,55700.0,37.754,37.8146,37.748,37.7843,55700.0
2010-01-12 12:15:00,62.38,62.39,62.34,62.35,40900.0,37.7843,37.7904,37.7601,37.7662,40900.0
2010-01-12 12:20:00,62.34,62.34,62.23,62.28,70600.0,37.7601,37.7601,37.6935,37.7238,70600.0
2010-01-12 12:25:00,62.26,62.34,62.26,62.34,22000.0,37.7116,37.7601,37.7116,37.7601,22000.0
2010-01-12 12:30:00,62.35,62.42,62.3,62.36,40000.0,37.7662,37.8086,37.7359,37.7722,40000.0
2010-01-12 12:35:00,62.36,62.44,62.35,62.42,46700.0,37.7722,37.8207,37.7662,37.8086,46700.0
2010-01-12 12:40:00,62.43,62.44,62.36,62.39,39600.0,37.8146,37.8207,37.7722,37.7904,39600.0
2010-01-12 12:45:00,62.39,62.39,62.33,62.35,27900.0,37.7904,37.7904,37.754,37.7662,27900.0
2010-01-12 12:50:00,62.34,62.4,62.3,62.39,39400.0,37.7601,37.7964,37.7359,37.7904,39400.0
2010-01-12 12:55:00,62.4,62.48,62.4,62.47,52400.0,37.7964,37.8449,37.7964,37.8388,52400.0
2010-01-12 13:00:00,62.47,62.48,62.38,62.44,44500.0,37.8388,37.8449,37.7843,37.8207,44500.0
2010-01-12 13:05:00,62.44,62.45,62.4,62.42,33300.0,37.8207,37.8267,37.7964,37.8086,33300.0
2010-01-12 13:10:00,62.42,62.52,62.41,62.5,44800.0,37.8086,37.8691,37.8025,37.857,44800.0
2010-01-12 13:15:00,62.49,62.5,62.41,62.47,36500.0,37.851,37.857,37.8025,37.8388,36500.0
2010-01-12 13:20:00,62.47,62.49,62.4,62.48,40200.0,37.8388,37.851,37.7964,37.8449,40200.0
2010-01-12 13:25:00,62.49,62.54,62.49,62.53,34900.0,37.851,37.8812,37.851,37.8752,34900.0
2010-01-12 13:30:00,62.54,62.57,62.53,62.53,35300.0,37.8812,37.8994,37.8752,37.8752,35300.0
2010-01-12 13:35:00,62.53,62.57,62.48,62.56,37600.0,37.8752,37.8994,37.8449,37.8934,37600.0
2010-01-12 13:40:00,62.56,62.58,62.51,62.52,34800.0,37.8934,37.9055,37.8631,37.8691,34800.0
2010-01-12 13:45:00,62.53,62.54,62.41,62.43,32500.0,37.8752,37.8812,37.8025,37.8146,32500.0
2010-01-12 13:50:00,62.42,62.58,62.41,62.57,51000.0,37.8086,37.9055,37.8025,37.8994,51000.0
2010-01-12 13:55:00,62.57,62.63,62.55,62.59,33000.0,37.8994,37.9358,37.8873,37.9115,33000.0
2010-01-12 14:00:00,62.59,62.6,62.49,62.51,45900.0,37.9115,37.9176,37.851,37.8631,45900.0
2010-01-12 14:05:00,62.51,62.52,62.45,62.52,41600.0,37.8631,37.8691,37.8267,37.8691,41600.0
2010-01-12 14:10:00,62.51,62.51,62.45,62.47,35900.0,37.8631,37.8631,37.8267,37.8388,35900.0
2010-01-12 14:15:00,62.47,62.5,62.43,62.44,39200.0,37.8388,37.857,37.8146,37.8207,39200.0
2010-01-12 14:20:00,62.44,62.46,62.43,62.44,22200.0,37.8207,37.8328,37.8146,37.8207,22200.0
2010-01-12 14:25:00,62.44,62.44,62.4,62.41,29400.0,37.8207,37.8207,37.7964,37.8025,29400.0
2010-01-12 14:30:00,62.41,62.48,62.38,62.47,43300.0,37.8025,37.8449,37.7843,37.8388,43300.0
2010-01-12 14:35:00,62.47,62.52,62.46,62.49,36700.0,37.8388,37.8691,37.8328,37.851,36700.0
2010-01-12 14:40:00,62.48,62.48,62.39,62.39,24200.0,37.8449,37.8449,37.7904,37.7904,24200.0
2010-01-12 14:45:00,62.39,62.44,62.38,62.43,43900.0,37.7904,37.8207,37.7843,37.8146,43900.0
2010-01-12 14:50:00,62.43,62.49,62.43,62.44,76400.0,37.8146,37.851,37.8146,37.8207,76400.0
2010-01-12 14:55:00,62.43,62.49,62.41,62.48,55200.0,37.8146,37.851,37.8025,37.8449,55200.0
2010-01-12 15:00:00,62.48,62.52,62.37,62.37,90700.0,37.8449,37.8691,37.7783,37.7783,90700.0
2010-01-12 15:05:00,62.37,62.38,62.32,62.32,58100.0,37.7783,37.7843,37.748,37.748,58100.0
2010-01-12 15:10:00,62.33,62.33,62.29,62.3,33500.0,37.754,37.754,37.7298,37.7359,33500.0
2010-01-12 15:15:00,62.3,62.31,62.27,62.28,27400.0,37.7359,37.7419,37.7177,37.7238,27400.0
2010-01-12 15:20:00,62.29,62.31,62.28,62.3,55700.0,37.7298,37.7419,37.7238,37.7359,55700.0
2010-01-12 15:25:00,62.3,62.31,62.29,62.31,25300.0,37.7359,37.7419,37.7298,37.7419,25300.0
2010-01-12 15:30:00,62.31,62.31,62.21,62.21,102200.0,37.7419,37.7419,37.6814,37.6814,102200.0
2010-01-12 15:35:00,62.21,62.23,62.1,62.11,147400.0,37.6814,37.6935,37.6147,37.6208,147400.0
2010-01-12 15:40:00,62.11,62.2,62.11,62.2,123100.0,37.6208,37.6753,37.6208,37.6753,123100.0
2010-01-12 15:45:00,62.21,62.28,62.2,62.26,77100.0,37.6814,37.7238,37.6753,37.7116,77100.0
2010-01-12 15:50:00,62.26,62.31,62.26,62.3,145000.0,37.7116,37.7419,37.7116,37.7359,145000.0
2010-01-12 15:55:00,62.3,62.39,62.3,62.37,248500.0,37.7359,37.7904,37.7359,37.7783,248500.0
2010-01-13 09:30:00,63.13,63.13,62.91,63.01,150700.0,38.2386,38.2386,38.1054,38.1659,150700.0
2010-01-13 09:35:00,63.02,63.18,62.82,63.1,159700.0,38.172,38.2689,38.0508,38.2204,159700.0
2010-01-13 09:40:00,63.11,63.22,63.0,63.0,199700.0,38.2265,38.2931,38.1599,38.1599,199700.0
2010-01-13 09:45:00,63.0,63.07,62.96,63.02,108000.0,38.1599,38.2023,38.1356,38.172,108000.0
2010-01-13 09:50:00,63.02,63.05,62.95,62.98,87500.0,38.172,38.1902,38.1296,38.1478,87500.0
2010-01-13 09:55:00,62.99,63.0,62.86,62.88,73500.0,38.1538,38.1599,38.0751,38.0872,73500.0
2010-01-13 10:00:00,62.86,62.92,62.76,62.79,94000.0,38.0751,38.1114,38.0145,38.0327,94000.0
2010-01-13 10:05:00,62.79,62.82,62.71,62.76,88800.0,38.0327,38.0508,37.9842,38.0145,88800.0
2010-01-13 10:10:00,62.76,62.81,62.69,62.75,68800.0,38.0145,38.0448,37.9721,38.0084,68800.0
2010-01-13 10:15:00,62.75,62.75,62.6,62.64,108000.0,38.0084,38.0084,37.9176,37.9418,108000.0
2010-01-13 10:20:00,62.64,62.65,62.47,62.5,60000.0,37.9418,37.9479,37.8388,37.857,60000.0
2010-01-13 10:25:00,62.5,62.54,62.47,62.51,31500.0,37.857,37.8812,37.8388,37.8631,31500.0
2010-01-13 10:30:00,62.53,62.58,62.39,62.5,77100.0,37.8752,37.9055,37.7904,37.857,77100.0
2010-01-13 10:35:00,62.49,62.59,62.46,62.59,44800.0,37.851,37.9115,37.8328,37.9115,44800.0
2010-01-13 10:40:00,62.58,62.69,62.53,62.67,156500.0,37.9055,37.9721,37.8752,37.96,156500.0
2010-01-13 10:45:00,62.66,62.68,62.38,62.38,96400.0,37.9539,37.966,37.7843,37.7843,96400.0
2010-01-13 10:50:00,62.38,62.39,62.29,62.29,67700.0,37.7843,37.7904,37.7298,37.7298,67700.0
2010-01-13 10:55:00,62.29,62.37,62.24,62.36,63400.0,37.7298,37.7783,37.6995,37.7722,63400.0
2010-01-13 11:00:00,62.35,62.38,62.33,62.36,50700.0,37.7662,37.7843,37.754,37.7722,50700.0
2010-01-13 11:05:00,62.35,62.36,62.33,62.36,46500.0,37.7662,37.7722,37.754,37.7722,46500.0
2010-01-13 11:10:00,62.35,62.36,62.21,62.22,59800.0,37.7662,37.7722,37.6814,37.6874,59800.0
2010-01-13 11:15:00,62.23,62.24,62.16,62.17,50300.0,37.6935,37.6995,37.6511,37.6571,50300.0
2010-01-13 11:20:00,62.17,62.36,62.17,62.33,103200.0,37.6571,37.7722,37.6571,37.754,103200.0
2010-01-13 11:25:00,62.32,62.34,62.2,62.2,42400.0,37.748,37.7601,37.6753,37.6753,42400.0
2010-01-13 11:30:00,62.19,62.24,62.15,62.17,53100.0,37.6692,37.6995,37.645,37.6571,53100.0
2010-01-13 11:35:00,62.18,62.29,62.16,62.25,38600.0,37.6632,37.7298,37.6511,37.7056,38600.0
2010-01-13 11:40:00,62.25,62.29,62.18,62.23,39300.0,37.7056,37.7298,37.6632,37.6935,39300.0
2010-01-13 11:45:00,62.23,62.26,62.19,62.24,35700.0,37.6935,37.7116,37.6692,37.6995,35700.0
2010-01-13 11:50:00,62.25,62.26,62.18,62.2,49100.0,37.7056,37.7116,37.6632,37.6753,49100.0
2010-01-13 11:55:00,62.19,62.29,62.19,62.24,44800.0,37.6692,37.7298,37.6692,37.6995,44800.0
2010-01-13 12:00:00,62.24,62.31,62.24,62.27,107000.0,37.6995,37.7419,37.6995,37.7177,107000.0
2010-01-13 12:05:00,62.25,62.27,62.18,62.19,53300.0,37.7056,37.7177,37.6632,37.6692,53300.0
2010-01-13 12:10:00,62.18,62.19,62.11,62.12,44500.0,37.6632,37.6692,37.6208,37.6268,44500.0
2010-01-13 12:15:00,62.12,62.13,62.1,62.12,28700.0,37.6268,37.6329,37.6147,37.6268,28700.0
2010-01-13 12:20:00,62.12,62.16,62.1,62.11,52100.0,37.6268,37.6511,37.6147,37.6208,52100.0
2010-01-13 12:25:00,62.11,62.23,62.1,62.13,44400.0,37.6208,37.6935,37.6147,37.6329,44400.0
2010-01-13 12:30:00,62.14,62.14,62.1,62.13,40200.0,37.639,37.639,37.6147,37.6329,40200.0
2010-01-13 12:35:00,62.13,62.26,62.12,62.19,46800.0,37.6329,37.7116,37.6268,37.6692,46800.0
2010-01-13 12:40:00,62.19,62.26,62.18,62.2,35900.0,37.6692,37.7116,37.6632,37.6753,35900.0
2010-01-13 12:45:00,62.18,62.22,62.1,62.1,30900.0,37.6632,37.6874,37.6147,37.6147,30900.0
2010-01-13 12:50:00,62.1,62.2,62.07,62.17,34900.0,37.6147,37.6753,37.5966,37.6571,34900.0
2010-01-13 12:55:00,62.17,62.17,62.04,62.05,28000.0,37.6571,37.6571,37.5784,37.5844,28000.0
2010-01-13 13:00:00,62.05,62.07,62.0,62.05,57000.0,37.5844,37.5966,37.5542,37.5844,57000.0
2010-01-13 13:05:00,62.05,62.06,62.01,62.06,34500.0,37.5844,37.5905,37.5602,37.5905,34500.0
2010-01-13 13:10:00,62.06,62.09,62.0,62.03,48700.0,37.5905,37.6087,37.5542,37.5723,48700.0
2010-01-13 13:15:00,62.02,62.03,61.94,61.98,42900.0,37.5663,37.5723,37.5178,37.542,42900.0
2010-01-13 13:20:00,61.98,62.1,61.98,62.07,28500.0,37.542,37.6147,37.542,37.5966,28500.0
2010-01-13 13:25:00,62.08,62.09,62.06,62.08,13800.0,37.6026,37.6087,37.5905,37.6026,13800.0
2010-01-13 13:30:00,62.07,62.17,62.06,62.16,21100.0,37.5966,37.6571,37.5905,37.6511,21100.0
2010-01-13 13:35:00,62.17,62.17,62.04,62.07,25600.0,37.6571,37.6571,37.5784,37.5966,25600.0
2010-01-13 13:40:00,62.07,62.09,62.06,62.07,12300.0,37.5966,37.6087,37.5905,37.5966,12300.0
2010-01-13 13:45:00,62.08,62.1,62.02,62.03,21100.0,37.6026,37.6147,37.5663,37.5723,21100.0
2010-01-13 13:50:00,62.03,62.07,61.98,62.05,46000.0,37.5723,37.5966,37.542,37.5844,46000.0
2010-01-13 13:55:00,62.04,62.06,61.98,61.99,74900.0,37.5784,37.5905,37.542,37.5481,74900.0
2010-01-13 14:00:00,62.0,62.16,62.0,62.08,47100.0,37.5542,37.6511,37.5542,37.6026,47100.0
2010-01-13 14:05:00,62.09,62.14,62.08,62.1,51600.0,37.6087,37.639,37.6026,37.6147,51600.0
2010-01-13 14:10:00,62.1,62.11,62.06,62.06,35700.0,37.6147,37.6208,37.5905,37.5905,35700.0
2010-01-13 14:15:00,62.07,62.11,62.06,62.1,24800.0,37.5966,37.6208,37.5905,37.6147,24800.0
2010-01-13 14:20:00,62.1,62.11,62.08,62.09,27900.0,37.6147,37.6208,37.6026,37.6087,27900.0
2010-01-13 14:25:00,62.1,62.15,62.09,62.12,33700.0,37.6147,37.645,37.6087,37.6268,33700.0
2010-01-13 14:30:00,62.13,62.17,62.08,62.09,52100.0,37.6329,37.6571,37.6026,37.6087,52100.0
2010-01-13 14:35:00,62.09,62.15,62.07,62.15,20300.0,37.6087,37.645,37.5966,37.645,20300.0
2010-01-13 14:40:00,62.14,62.15,62.08,62.13,38500.0,37.639,37.645,37.6026,37.6329,38500.0
2010-01-13 14:45:00,62.12,62.15,62.09,62.14,49600.0,37.6268,37.645,37.6087,37.639,49600.0
2010-01-13 14:50:00,62.14,62.2,62.11,62.15,46400.0,37.639,37.6753,37.6208,37.645,46400.0
2010-01-13 14:55:00,62.16,62.2,62.14,62.18,26100.0,37.6511,37.6753,37.639,37.6632,26100.0
2010-01-13 15:00:00,62.18,62.2,62.13,62.15,46100.0,37.6632,37.6753,37.6329,37.645,46100.0
2010-01-13 15:05:00,62.15,62.18,62.14,62.16,47600.0,37.645,37.6632,37.639,37.6511,47600.0
2010-01-13 15:10:00,62.16,62.17,62.12,62.13,31400.0,37.6511,37.6571,37.6268,37.6329,31400.0
2010-01-13 15:15:00,62.13,62.23,62.13,62.22,53500.0,37.6329,37.6935,37.6329,37.6874,53500.0
2010-01-13 15:20:00,62.23,62.23,62.19,62.19,70100.0,37.6935,37.6935,37.6692,37.6692,70100.0
2010-01-13 15:25:00,62.2,62.21,62.13,62.13,120300.0,37.6753,37.6814,37.6329,37.6329,120300.0
2010-01-13 15:30:00,62.14,62.28,62.1,62.24,131100.0,37.639,37.7238,37.6147,37.6995,131100.0
2010-01-13 15:35:00,62.23,62.24,62.16,62.23,109800.0,37.6935,37.6995,37.6511,37.6935,109800.0
2010-01-13 15:40:00,62.23,62.24,62.15,62.16,116900.0,37.6935,37.6995,37.645,37.6511,116900.0
2010-01-13 15:45:00,62.15,62.17,62.12,62.15,152600.0,37.645,37.6571,37.6268,37.645,152600.0
2010-01-13 15:50:00,62.15,62.16,62.03,62.03,200500.0,37.645,37.6511,37.5723,37.5723,200500.0
2010-01-13 15:55:00,62.03,62.04,62.0,62.0,304700.0,37.5723,37.5784,37.5542,37.5542,304700.0
2010-01-14 09:30:00,61.84,62.29,61.83,62.11,52700.0,37.4572,37.7298,37.4512,37.6208,52700.0
2010-01-14 09:35:00,62.14,62.28,62.0,62.0,49300.0,37.639,37.7238,37.5542,37.5542,49300.0
2010-01-14 09:40:00,62.01,62.06,61.84,61.88,48300.0,37.5602,37.5905,37.4572,37.4815,48300.0
2010-01-14 09:45:00,61.88,62.03,61.85,61.93,25600.0,37.4815,37.5723,37.4633,37.5118,25600.0
2010-01-14 09:50:00,61.93,61.98,61.91,61.94,23200.0,37.5118,37.542,37.4996,37.5178,23200.0
2010-01-14 09:55:00,61.95,61.95,61.84,61.95,39400.0,37.5239,37.5239,37.4572,37.5239,39400.0
2010-01-14 10:00:00,61.95,62.03,61.94,61.96,25800.0,37.5239,37.5723,37.5178,37.5299,25800.0
2010-01-14 10:05:00,61.97,62.11,61.92,62.03,54400.0,37.536,37.6208,37.5057,37.5723,54400.0
2010-01-14 10:10:00,62.05,62.09,62.0,62.05,18100.0,37.5844,37.6087,37.5542,37.5844,18100.0
2010-01-14 10:15:00,62.05,62.07,62.0,62.04,21100.0,37.5844,37.5966,37.5542,37.5784,21100.0
2010-01-14 10:20:00,62.04,62.11,62.02,62.09,46700.0,37.5784,37.6208,37.5663,37.6087,46700.0
2010-01-14 10:25:00,62.1,62.2,62.1,62.16,32100.0,37.6147,37.6753,37.6147,37.6511,32100.0
2010-01-14 10:30:00,62.15,62.16,62.09,62.11,28100.0,37.645,37.6511,37.6087,37.6208,28100.0
2010-01-14 10:35:00,62.11,62.36,62.11,62.28,119400.0,37.6208,37.7722,37.6208,37.7238,119400.0
2010-01-14 10:40:00,62.28,62.35,62.21,62.32,40100.0,37.7238,37.7662,37.6814,37.748,40100.0
2010-01-14 10:45:00,62.32,62.32,62.21,62.24,32900.0,37.748,37.748,37.6814,37.6995,32900.0
2010-01-14 10:50:00,62.23,62.23,62.17,62.18,29100.0,37.6935,37.6935,37.6571,37.6632,29100.0
2010-01-14 10:55:00,62.19,62.2,62.14,62.17,25200.0,37.6692,37.6753,37.639,37.6571,25200.0
2010-01-14 11:00:00,62.17,62.2,62.12,62.16,32400.0,37.6571,37.6753,37.6268,37.6511,32400.0
2010-01-14 11:05:00,62.15,62.22,62.13,62.19,26000.0,37.645,37.6874,37.6329,37.6692,26000.0
2010-01-14 11:10:00,62.19,62.2,62.12,62.19,23000.0,37.6692,37.6753,37.6268,37.6692,23000.0
2010-01-14 11:15:00,62.19,62.22,62.16,62.18,32500.0,37.6692,37.6874,37.6511,37.6632,32500.0
2010-01-14 11:20:00,62.18,62.2,62.13,62.13,23000.0,37.6632,37.6753,37.6329,37.6329,23000.0
2010-01-14 11:25:00,62.12,62.16,62.1,62.15,22500.0,37.6268,37.6511,37.6147,37.645,22500.0
2010-01-14 11:30:00,62.14,62.19,62.14,62.18,21700.0,37.639,37.6692,37.639,37.6632,21700.0
2010-01-14 11:35:00,62.19,62.29,62.18,62.28,48800.0,37.6692,37.7298,37.6632,37.7238,48800.0
2010-01-14 11:40:00,62.29,62.29,62.24,62.25,21000.0,37.7298,37.7298,37.6995,37.7056,21000.0
2010-01-14 11:45:00,62.25,62.25,62.22,62.25,26200.0,37.7056,37.7056,37.6874,37.7056,26200.0
2010-01-14 11:50:00,62.25,62.25,62.2,62.21,12500.0,37.7056,37.7056,37.6753,37.6814,12500.0
2010-01-14 11:55:00,62.21,62.22,62.18,62.19,27000.0,37.6814,37.6874,37.6632,37.6692,27000.0
2010-01-14 12:00:00,62.2,62.2,62.16,62.19,13500.0,37.6753,37.6753,37.6511,37.6692,13500.0
2010-01-14 12:05:00,62.19,62.25,62.18,62.24,10900.0,37.6692,37.7056,37.6632,37.6995,10900.0
2010-01-14 12:10:00,62.24,62.27,62.22,62.25,39900.0,37.6995,37.7177,37.6874,37.7056,39900.0
2010-01-14 12:15:00,62.24,62.26,62.22,62.22,25200.0,37.6995,37.7116,37.6874,37.6874,25200.0
2010-01-14 12:20:00,62.22,62.23,62.19,62.19,32400.0,37.6874,37.6935,37.6692,37.6692,32400.0
2010-01-14 12:25:00,62.19,62.2,62.18,62.19,17600.0,37.6692,37.6753,37.6632,37.6692,17600.0
2010-01-14 12:30:00,62.19,62.27,62.19,62.26,48300.0,37.6692,37.7177,37.6692,37.7116,48300.0
2010-01-14 12:35:00,62.26,62.3,62.24,62.3,32000.0,37.7116,37.7359,37.6995,37.7359,32000.0
2010-01-14 12:40:00,62.29,62.3,62.26,62.27,14900.0,37.7298,37.7359,37.7116,37.7177,14900.0
2010-01-14 12:45:00,62.27,62.3,62.14,62.14,55600.0,37.7177,37.7359,37.639,37.639,55600.0
2010-01-14 12:50:00,62.14,62.14,62.05,62.07,28200.0,37.639,37.639,37.5844,37.5966,28200.0
2010-01-14 12:55:00,62.08,62.08,62.03,62.04,9400.0,37.6026,37.6026,37.5723,37.5784,9400.0
2010-01-14 13:00:00,62.04,62.06,61.99,62.01,33100.0,37.5784,37.5905,37.5481,37.5602,33100.0
2010-01-14 13:05:00,62.01,62.03,61.99,62.02,24500.0,37.5602,37.5723,37.5481,37.5663,24500.0
2010-01-14 13:10:00,62.01,62.01,61.97,61.97,26200.0,37.5602,37.5602,37.536,37.536,26200.0
2010-01-14 13:15:00,61.97,61.99,61.92,61.93,41700.0,37.536,37.5481,37.5057,37.5118,41700.0
2010-01-14 13:20:00,61.93,61.93,61.9,61.9,18200.0,37.5118,37.5118,37.4936,37.4936,18200.0
2010-01-14 13:25:00,61.89,61.89,61.87,61.88,18600.0,37.4875,37.4875,37.4754,37.4815,18600.0
2010-01-14 13:30:00,61.88,61.98,61.87,61.98,17800.0,37.4815,37.542,37.4754,37.542,17800.0
2010-01-14 13:35:00,61.98,62.0,61.95,61.96,26500.0,37.542,37.5542,37.5239,37.5299,26500.0
2010-01-14 13:40:00,61.95,61.96,61.94,61.94,14000.0,37.5239,37.5299,37.5178,37.5178,14000.0
2010-01-14 13:45:00,61.94,61.95,61.9,61.93,37600.0,37.5178,37.5239,37.4936,37.5118,37600.0
2010-01-14 13:50:00,61.93,61.96,61.93,61.94,14700.0,37.5118,37.5299,37.5118,37.5178,14700.0
2010-01-14 13:55:00,61.94,61.96,61.92,61.95,152900.0,37.5178,37.5299,37.5057,37.5239,152900.0
2010-01-14 14:00:00,61.94,61.98,61.92,61.95,91200.0,37.5178,37.542,37.5057,37.5239,91200.0
2010-01-14 14:05:00,61.95,61.96,61.93,61.95,55600.0,37.5239,37.5299,37.5118,37.5239,55600.0
2010-01-14 14:10:00,61.95,61.98,61.94,61.95,75700.0,37.5239,37.542,37.5178,37.5239,75700.0
2010-01-14 14:15:00,61.95,61.96,61.94,61.96,57800.0,37.5239,37.5299,37.5178,37.5299,57800.0
2010-01-14 14:20:00,61.96,61.98,61.94,61.95,107400.0,37.5299,37.542,37.5178,37.5239,107400.0
2010-01-14 14:25:00,61.95,61.96,61.93,61.95,39700.0,37.5239,37.5299,37.5118,37.5239,39700.0
2010-01-14 14:30:00,61.94,61.96,61.93,61.96,31300.0,37.5178,37.5299,37.5118,37.5299,31300.0
2010-01-14 14:35:00,61.96,61.97,61.95,61.97,35600.0,37.5299,37.536,37.5239,37.536,35600.0
2010-01-14 14:40:00,61.97,62.0,61.95,61.95,114800.0,37.536,37.5542,37.5239,37.5239,114800.0
2010-01-14 14:45:00,61.96,61.97,61.94,61.96,50400.0,37.5299,37.536,37.5178,37.5299,50400.0
2010-01-14 14:50:00,61.95,62.02,61.94,62.0,59200.0,37.5239,37.5663,37.5178,37.5542,59200.0
2010-01-14 14:55:00,62.02,62.05,61.97,62.02,43100.0,37.5663,37.5844,37.536,37.5663,43100.0
2010-01-14 15:00:00,62.02,62.12,62.0,62.11,269900.0,37.5663,37.6268,37.5542,37.6208,269900.0
2010-01-14 15:05:00,62.12,62.14,62.08,62.14,31000.0,37.6268,37.639,37.6026,37.639,31000.0
2010-01-14 15:10:00,62.13,62.15,62.06,62.14,57100.0,37.6329,37.645,37.5905,37.639,57100.0
2010-01-14 15:15:00,62.13,62.13,62.02,62.06,49700.0,37.6329,37.6329,37.5663,37.5905,49700.0
2010-01-14 15:20:00,62.07,62.08,62.02,62.02,36900.0,37.5966,37.6026,37.5663,37.5663,36900.0
2010-01-14 15:25:00,62.02,62.06,62.0,62.0,51600.0,37.5663,37.5905,37.5542,37.5542,51600.0
2010-01-14 15:30:00,62.01,62.01,61.92,62.01,109400.0,37.5602,37.5602,37.5057,37.5602,109400.0
2010-01-14 15:35:00,62.0,62.05,62.0,62.05,90600.0,37.5542,37.5844,37.5542,37.5844,90600.0
2010-01-14 15:40:00,62.04,62.1,62.04,62.09,88400.0,37.5784,37.6147,37.5784,37.6087,88400.0
2010-01-14 15:45:00,62.08,62.14,62.08,62.14,149000.0,37.6026,37.639,37.6026,37.639,149000.0
2010-01-14 15:50:00,62.14,62.2,62.09,62.2,204300.0,37.639,37.6753,37.6087,37.6753,204300.0
2010-01-14 15:55:00,62.2,62.25,62.14,62.17,412300.0,37.6753,37.7056,37.639,37.6571,412300.0
2010-01-15 09:30:00,62.2,62.33,62.01,62.33,1002400.0,37.6753,37.754,37.5602,37.754,1002400.0
2010-01-15 09:35:00,62.32,62.4,62.22,62.25,80300.0,37.748,37.7964,37.6874,37.7056,80300.0
2010-01-15 09:40:00,62.24,62.24,62.02,62.17,57300.0,37.6995,37.6995,37.5663,37.6571,57300.0
2010-01-15 09:45:00,62.19,62.26,62.13,62.14,39800.0,37.6692,37.7116,37.6329,37.639,39800.0
2010-01-15 09:50:00,62.15,62.28,62.15,62.21,79900.0,37.645,37.7238,37.645,37.6814,79900.0
2010-01-15 09:55:00,62.21,62.34,62.13,62.32,71400.0,37.6814,37.7601,37.6329,37.748,71400.0
2010-01-15 10:00:00,62.32,62.32,61.9,61.95,102500.0,37.748,37.748,37.4936,37.5239,102500.0
2010-01-15 10:05:00,61.95,61.96,61.72,61.85,105400.0,37.5239,37.5299,37.3846,37.4633,105400.0
2010-01-15 10:10:00,61.85,61.95,61.8,61.86,51800.0,37.4633,37.5239,37.433,37.4694,51800.0
2010-01-15 10:15:00,61.84,61.88,61.75,61.85,171200.0,37.4572,37.4815,37.4027,37.4633,171200.0
2010-01-15 10:20:00,61.84,61.97,61.84,61.9,116500.0,37.4572,37.536,37.4572,37.4936,116500.0
2010-01-15 10:25:00,61.92,61.96,61.9,61.92,51300.0,37.5057,37.5299,37.4936,37.5057,51300.0
2010-01-15 10:30:00,61.91,61.96,61.9,61.94,69000.0,37.4996,37.5299,37.4936,37.5178,69000.0
2010-01-15 10:35:00,61.94,61.96,61.9,61.96,51000.0,37.5178,37.5299,37.4936,37.5299,51000.0
2010-01-15 10:40:00,61.96,62.0,61.9,62.0,60400.0,37.5299,37.5542,37.4936,37.5542,60400.0
2010-01-15 10:45:00,61.98,62.0,61.95,61.98,35700.0,37.542,37.5542,37.5239,37.542,35700.0
2010-01-15 10:50:00,61.99,62.03,61.96,61.99,52100.0,37.5481,37.5723,37.5299,37.5481,52100.0
2010-01-15 10:55:00,61.99,62.0,61.95,61.96,48100.0,37.5481,37.5542,37.5239,37.5299,48100.0
2010-01-15 11:00:00,61.96,62.0,61.96,61.98,39000.0,37.5299,37.5542,37.5299,37.542,39000.0
2010-01-15 11:05:00,61.98,62.0,61.95,61.99,79800.0,37.542,37.5542,37.5239,37.5481,79800.0
2010-01-15 11:10:00,61.99,62.01,61.95,61.97,80000.0,37.5481,37.5602,37.5239,37.536,80000.0
2010-01-15 11:15:00,61.97,62.0,61.96,61.99,67300.0,37.536,37.5542,37.5299,37.5481,67300.0
2010-01-15 11:20:00,61.99,61.99,61.96,61.97,57700.0,37.5481,37.5481,37.5299,37.536,57700.0
2010-01-15 11:25:00,61.97,62.0,61.97,61.98,87500.0,37.536,37.5542,37.536,37.542,87500.0
2010-01-15 11:30:00,61.98,61.99,61.95,61.99,79200.0,37.542,37.5481,37.5239,37.5481,79200.0
2010-01-15 11:35:00,61.99,62.01,61.97,61.99,80900.0,37.5481,37.5602,37.536,37.5481,80900.0
2010-01-15 11:40:00,61.99,62.0,61.97,61.99,57200.0,37.5481,37.5542,37.536,37.5481,57200.0
2010-01-15 11:45:00,61.99,62.0,61.99,62.0,26100.0,37.5481,37.5542,37.5481,37.5542,26100.0
2010-01-15 11:50:00,61.99,62.01,61.99,61.99,89800.0,37.5481,37.5602,37.5481,37.5481,89800.0
2010-01-15 11:55:00,62.0,62.0,61.98,62.0,63500.0,37.5542,37.5542,37.542,37.5542,63500.0
2010-01-15 12:00:00,61.99,62.0,61.98,61.98,54700.0,37.5481,37.5542,37.542,37.542,54700.0
2010-01-15 12:05:00,61.99,62.0,61.98,62.0,23900.0,37.5481,37.5542,37.542,37.5542,23900.0
2010-01-15 12:10:00,61.99,62.0,61.98,61.99,64200.0,37.5481,37.5542,37.542,37.5481,64200.0
2010-01-15 12:15:00,61.99,62.0,61.98,62.0,64000.0,37.5481,37.5542,37.542,37.5542,64000.0
2010-01-15 12:20:00,62.0,62.0,61.98,62.0,77100.0,37.5542,37.5542,37.542,37.5542,77100.0
2010-01-15 12:25:00,61.99,62.07,61.98,62.01,90400.0,37.5481,37.5966,37.542,37.5602,90400.0
2010-01-15 12:30:00,62.01,62.06,62.01,62.06,33000.0,37.5602,37.5905,37.5602,37.5905,33000.0
2010-01-15 12:35:00,62.05,62.06,62.0,62.01,19000.0,37.5844,37.5905,37.5542,37.5602,19000.0
2010-01-15 12:40:00,62.01,62.05,62.0,62.02,39000.0,37.5602,37.5844,37.5542,37.5663,39000.0
2010-01-15 12:45:00,62.02,62.1,62.01,62.1,22800.0,37.5663,37.6147,37.5602,37.6147,22800.0
2010-01-15 12:50:00,62.1,62.11,62.06,62.07,60800.0,37.6147,37.6208,37.5905,37.5966,60800.0
2010-01-15 12:55:00,62.07,62.07,62.0,62.0,24300.0,37.5966,37.5966,37.5542,37.5542,24300.0
2010-01-15 13:00:00,62.01,62.03,61.98,61.99,23500.0,37.5602,37.5723,37.542,37.5481,23500.0
2010-01-15 13:05:00,61.99,62.0,61.96,61.98,32300.0,37.5481,37.5542,37.5299,37.542,32300.0
2010-01-15 13:10:00,61.97,61.99,61.95,61.96,14800.0,37.536,37.5481,37.5239,37.5299,14800.0
2010-01-15 13:15:00,61.96,62.01,61.96,61.98,17100.0,37.5299,37.5602,37.5299,37.542,17100.0
2010-01-15 13:20:00,61.97,61.98,61.92,61.94,36700.0,37.536,37.542,37.5057,37.5178,36700.0
2010-01-15 13:25:00,61.95,61.99,61.94,61.98,20500.0,37.5239,37.5481,37.5178,37.542,20500.0
2010-01-15 13:30:00,61.98,61.99,61.93,61.93,25000.0,37.542,37.5481,37.5118,37.5118,25000.0
2010-01-15 13:35:00,61.92,61.93,61.9,61.91,20000.0,37.5057,37.5118,37.4936,37.4996,20000.0
2010-01-15 13:40:00,61.9,61.96,61.9,61.95,38300.0,37.4936,37.5299,37.4936,37.5239,38300.0
2010-01-15 13:45:00,61.95,61.99,61.92,61.97,29900.0,37.5239,37.5481,37.5057,37.536,29900.0
2010-01-15 13:50:00,61.98,61.99,61.92,61.92,18200.0,37.542,37.5481,37.5057,37.5057,18200.0
2010-01-15 13:55:00,61.93,61.94,61.91,61.93,48800.0,37.5118,37.5178,37.4996,37.5118,48800.0
2010-01-15 14:00:00,61.92,61.96,61.9,61.95,35600.0,37.5057,37.5299,37.4936,37.5239,35600.0
2010-01-15 14:05:00,61.96,61.98,61.95,61.96,28500.0,37.5299,37.542,37.5239,37.5299,28500.0
2010-01-15 14:10:00,61.96,61.96,61.94,61.95,33000.0,37.5299,37.5299,37.5178,37.5239,33000.0
2010-01-15 14:15:00,61.95,61.96,61.94,61.95,31700.0,37.5239,37.5299,37.5178,37.5239,31700.0
2010-01-15 14:20:00,61.96,61.98,61.95,61.97,31200.0,37.5299,37.542,37.5239,37.536,31200.0
2010-01-15 14:25:00,61.97,62.0,61.94,61.94,49100.0,37.536,37.5542,37.5178,37.5178,49100.0
2010-01-15 14:30:00,61.94,62.0,61.92,62.0,32800.0,37.5178,37.5542,37.5057,37.5542,32800.0
2010-01-15 14:35:00,61.99,62.02,61.98,62.0,29800.0,37.5481,37.5663,37.542,37.5542,29800.0
2010-01-15 14:40:00,62.01,62.01,61.97,61.97,30500.0,37.5602,37.5602,37.536,37.536,30500.0
2010-01-15 14:45:00,61.98,61.99,61.92,61.94,39700.0,37.542,37.5481,37.5057,37.5178,39700.0
2010-01-15 14:50:00,61.94,61.99,61.92,61.98,32200.0,37.5178,37.5481,37.5057,37.542,32200.0
2010-01-15 14:55:00,61.99,62.05,61.98,62.02,23900.0,37.5481,37.5844,37.542,37.5663,23900.0
2010-01-15 15:00:00,62.01,62.08,62.01,62.08,35100.0,37.5602,37.6026,37.5602,37.6026,35100.0
2010-01-15 15:05:00,62.08,62.11,62.07,62.11,53500.0,37.6026,37.6208,37.5966,37.6208,53500.0
2010-01-15 15:10:00,62.1,62.17,62.1,62.12,38400.0,37.6147,37.6571,37.6147,37.6268,38400.0
2010-01-15 15:15:00,62.13,62.15,62.11,62.11,27700.0,37.6329,37.645,37.6208,37.6208,27700.0
2010-01-15 15:20:00,62.11,62.12,62.1,62.11,22600.0,37.6208,37.6268,37.6147,37.6208,22600.0
2010-01-15 15:25:00,62.1,62.11,62.05,62.1,31600.0,37.6147,37.6208,37.5844,37.6147,31600.0
2010-01-15 15:30:00,62.1,62.18,62.1,62.17,126300.0,37.6147,37.6632,37.6147,37.6571,126300.0
2010-01-15 15:35:00,62.16,62.17,62.16,62.16,58800.0,37.6511,37.6571,37.6511,37.6511,58800.0
2010-01-15 15:40:00,62.16,62.17,62.1,62.11,130700.0,37.6511,37.6571,37.6147,37.6208,130700.0
2010-01-15 15:45:00,62.11,62.12,61.99,61.99,189000.0,37.6208,37.6268,37.5481,37.5481,189000.0
2010-01-15 15:50:00,62.0,62.0,61.89,61.9,266400.0,37.5542,37.5542,37.4875,37.4936,266400.0
2010-01-15 15:55:00,61.9,62.0,61.89,61.93,365500.0,37.4936,37.5542,37.4875,37.5118,365500.0
2010-01-19 09:30:00,62.01,62.19,62.01,62.12,60600.0,37.5602,37.6692,37.5602,37.6268,60600.0
2010-01-19 09:35:00,62.12,62.2,62.0,62.16,41500.0,37.6268,37.6753,37.5542,37.6511,41500.0
2010-01-19 09:40:00,62.15,62.45,62.14,62.4,84800.0,37.645,37.8267,37.639,37.7964,84800.0
2010-01-19 09:45:00,62.41,62.59,62.41,62.54,81300.0,37.8025,37.9115,37.8025,37.8812,81300.0
2010-01-19 09:50:00,62.56,62.66,62.5,62.59,55100.0,37.8934,37.9539,37.857,37.9115,55100.0
2010-01-19 09:55:00,62.61,62.78,62.5,62.52,82300.0,37.9236,38.0266,37.857,37.8691,82300.0
2010-01-19 10:00:00,62.52,62.61,62.44,62.48,52300.0,37.8691,37.9236,37.8207,37.8449,52300.0
2010-01-19 10:05:00,62.49,62.53,62.33,62.34,37600.0,37.851,37.8752,37.754,37.7601,37600.0
2010-01-19 10:10:00,62.33,62.35,62.28,62.34,56800.0,37.754,37.7662,37.7238,37.7601,56800.0
2010-01-19 10:15:00,62.33,62.36,62.26,62.31,36200.0,37.754,37.7722,37.7116,37.7419,36200.0
2010-01-19 10:20:00,62.31,62.31,62.22,62.23,34200.0,37.7419,37.7419,37.6874,37.6935,34200.0
2010-01-19 10:25:00,62.23,62.32,62.23,62.25,32900.0,37.6935,37.748,37.6935,37.7056,32900.0
2010-01-19 10:30:00,62.25,62.31,62.2,62.28,21100.0,37.7056,37.7419,37.6753,37.7238,21100.0
2010-01-19 10:35:00,62.28,62.3,62.23,62.25,22900.0,37.7238,37.7359,37.6935,37.7056,22900.0
2010-01-19 10:40:00,62.26,62.38,62.24,62.37,40900.0,37.7116,37.7843,37.6995,37.7783,40900.0
2010-01-19 10:45:00,62.36,62.38,62.32,62.35,28000.0,37.7722,37.7843,37.748,37.7662,28000.0
2010-01-19 10:50:00,62.36,62.39,62.35,62.37,13700.0,37.7722,37.7904,37.7662,37.7783,13700.0
2010-01-19 10:55:00,62.37,62.37,62.31,62.35,16900.0,37.7783,37.7783,37.7419,37.7662,16900.0
2010-01-19 11:00:00,62.36,62.36,62.28,62.29,14000.0,37.7722,37.7722,37.7238,37.7298,14000.0
2010-01-19 11:05:00,62.28,62.28,62.21,62.21,57200.0,37.7238,37.7238,37.6814,37.6814,57200.0
2010-01-19 11:10:00,62.22,62.23,62.13,62.13,48700.0,37.6874,37.6935,37.6329,37.6329,48700.0
2010-01-19 11:15:00,62.13,62.14,62.03,62.12,43800.0,37.6329,37.639,37.5723,37.6268,43800.0
2010-01-19 11:20:00,62.1,62.14,62.06,62.08,33900.0,37.6147,37.639,37.5905,37.6026,33900.0
2010-01-19 11:25:00,62.08,62.08,62.01,62.06,21700.0,37.6026,37.6026,37.5602,37.5905,21700.0
2010-01-19 11:30:00,62.07,62.1,62.05,62.09,10200.0,37.5966,37.6147,37.5844,37.6087,10200.0
2010-01-19 11:35:00,62.08,62.12,62.07,62.12,28700.0,37.6026,37.6268,37.5966,37.6268,28700.0
2010-01-19 11:40:00,62.11,62.17,62.11,62.17,18800.0,37.6208,37.6571,37.6208,37.6571,18800.0
2010-01-19 11:45:00,62.17,62.2,62.08,62.11,21900.0,37.6571,37.6753,37.6026,37.6208,21900.0
2010-01-19 11:50:00,62.11,62.21,62.1,62.21,40600.0,37.6208,37.6814,37.6147,37.6814,40600.0
2010-01-19 11:55:00,62.21,62.26,62.21,62.26,50100.0,37.6814,37.7116,37.6814,37.7116,50100.0
2010-01-19 12:00:00,62.26,62.36,62.25,62.35,64400.0,37.7116,37.7722,37.7056,37.7662,64400.0
2010-01-19 12:05:00,62.34,62.4,62.34,62.37,33900.0,37.7601,37.7964,37.7601,37.7783,33900.0
2010-01-19 12:10:00,62.37,62.37,62.35,62.37,17400.0,37.7783,37.7783,37.7662,37.7783,17400.0
2010-01-19 12:15:00,62.38,62.41,62.35,62.35,15700.0,37.7843,37.8025,37.7662,37.7662,15700.0
2010-01-19 12:20:00,62.36,62.46,62.35,62.43,19500.0,37.7722,37.8328,37.7662,37.8146,19500.0
2010-01-19 12:25:00,62.43,62.44,62.4,62.4,10800.0,37.8146,37.8207,37.7964,37.7964,10800.0
2010-01-19 12:30:00,62.41,62.6,62.4,62.59,66300.0,37.8025,37.9176,37.7964,37.9115,66300.0
2010-01-19 12:35:00,62.58,62.62,62.58,62.59,29800.0,37.9055,37.9297,37.9055,37.9115,29800.0
2010-01-19 12:40:00,62.59,62.6,62.56,62.59,19500.0,37.9115,37.9176,37.8934,37.9115,19500.0
2010-01-19 12:45:00,62.6,62.61,62.57,62.61,24000.0,37.9176,37.9236,37.8994,37.9236,24000.0
2010-01-19 12:50:00,62.61,62.61,62.53,62.53,17400.0,37.9236,37.9236,37.8752,37.8752,17400.0
2010-01-19 12:55:00,62.54,62.64,62.53,62.59,25300.0,37.8812,37.9418,37.8752,37.9115,25300.0
2010-01-19 13:00:00,62.59,62.62,62.56,62.59,20500.0,37.9115,37.9297,37.8934,37.9115,20500.0
2010-01-19 13:05:00,62.58,62.65,62.55,62.57,20500.0,37.9055,37.9479,37.8873,37.8994,20500.0
2010-01-19 13:10:00,62.57,62.58,62.51,62.53,24500.0,37.8994,37.9055,37.8631,37.8752,24500.0
2010-01-19 13:15:00,62.53,62.53,62.45,62.45,63000.0,37.8752,37.8752,37.8267,37.8267,63000.0
2010-01-19 13:20:00,62.46,62.46,62.36,62.36,11100.0,37.8328,37.8328,37.7722,37.7722,11100.0
2010-01-19 13:25:00,62.36,62.38,62.36,62.37,7500.0,37.7722,37.7843,37.7722,37.7783,7500.0
2010-01-19 13:30:00,62.36,62.37,62.36,62.37,9200.0,37.7722,37.7783,37.7722,37.7783,9200.0
2010-01-19 13:35:00,62.36,62.37,62.35,62.37,11500.0,37.7722,37.7783,37.7662,37.7783,11500.0
2010-01-19 13:40:00,62.36,62.41,62.35,62.4,12100.0,37.7722,37.8025,37.7662,37.7964,12100.0
2010-01-19 13:45:00,62.4,62.4,62.36,62.37,16400.0,37.7964,37.7964,37.7722,37.7783,16400.0
2010-01-19 13:50:00,62.36,62.36,62.3,62.32,9100.0,37.7722,37.7722,37.7359,37.748,9100.0
2010-01-19 13:55:00,62.31,62.39,62.31,62.38,14700.0,37.7419,37.7904,37.7419,37.7843,14700.0
2010-01-19 14:00:00,62.37,62.37,62.36,62.37,6800.0,37.7783,37.7783,37.7722,37.7783,6800.0
2010-01-19 14:05:00,62.37,62.39,62.34,62.37,18600.0,37.7783,37.7904,37.7601,37.7783,18600.0
2010-01-19 14:10:00,62.36,62.36,62.3,62.31,14000.0,37.7722,37.7722,37.7359,37.7419,14000.0
2010-01-19 14:15:00,62.31,62.34,62.31,62.33,9400.0,37.7419,37.7601,37.7419,37.754,9400.0
2010-01-19 14:20:00,62.34,62.35,62.33,62.33,10400.0,37.7601,37.7662,37.754,37.754,10400.0
2010-01-19 14:25:00,62.33,62.4,62.33,62.38,17800.0,37.754,37.7964,37.754,37.7843,17800.0
2010-01-19 14:30:00,62.37,62.38,62.35,62.37,20000.0,37.7783,37.7843,37.7662,37.7783,20000.0
2010-01-19 14:35:00,62.38,62.39,62.36,62.36,16800.0,37.7843,37.7904,37.7722,37.7722,16800.0
2010-01-19 14:40:00,62.36,62.37,62.27,62.29,35500.0,37.7722,37.7783,37.7177,37.7298,35500.0
2010-01-19 14:45:00,62.29,62.29,62.24,62.27,20300.0,37.7298,37.7298,37.6995,37.7177,20300.0
2010-01-19 14:50:00,62.26,62.28,62.24,62.25,49200.0,37.7116,37.7238,37.6995,37.7056,49200.0
2010-01-19 14:55:00,62.25,62.27,62.22,62.25,46700.0,37.7056,37.7177,37.6874,37.7056,46700.0
2010-01-19 15:00:00,62.24,62.25,62.22,62.22,22900.0,37.6995,37.7056,37.6874,37.6874,22900.0
2010-01-19 15:05:00,62.23,62.28,62.21,62.26,29200.0,37.6935,37.7238,37.6814,37.7116,29200.0
2010-01-19 15:10:00,62.26,62.31,62.23,62.27,43500.0,37.7116,37.7419,37.6935,37.7177,43500.0
2010-01-19 15:15:00,62.28,62.31,62.24,62.29,50800.0,37.7238,37.7419,37.6995,37.7298,50800.0
2010-01-19 15:20:00,62.28,62.38,62.27,62.34,64700.0,37.7238,37.7843,37.7177,37.7601,64700.0
2010-01-19 15:25:00,62.33,62.41,62.28,62.35,74000.0,37.754,37.8025,37.7238,37.7662,74000.0
2010-01-19 15:30:00,62.35,62.35,62.26,62.29,67700.0,37.7662,37.7662,37.7116,37.7298,67700.0
2010-01-19 15:35:00,62.3,62.3,62.27,62.27,50300.0,37.7359,37.7359,37.7177,37.7177,50300.0
2010-01-19 15:40:00,62.27,62.3,62.23,62.27,122500.0,37.7177,37.7359,37.6935,37.7177,122500.0
2010-01-19 15:45:00,62.26,62.29,62.26,62.29,82000.0,37.7116,37.7298,37.7116,37.7298,82000.0
2010-01-19 15:50:00,62.29,62.36,62.28,62.36,145200.0,37.7298,37.7722,37.7238,37.7722,145200.0
2010-01-19 15:55:00,62.36,62.37,62.23,62.26,290800.0,37.7722,37.7783,37.6935,37.7116,290800.0
2010-01-20 09:30:00,62.16,62.21,61.31,61.33,111800.0,37.6511,37.6814,37.1362,37.1483,111800.0
2010-01-20 09:35:00,61.33,61.35,61.1,61.3,79800.0,37.1483,37.1604,37.009,37.1302,79800.0
2010-01-20 09:40:00,61.28,61.28,61.1,61.14,59100.0,37.118,37.118,37.009,37.0332,59100.0
2010-01-20 09:45:00,61.09,61.14,60.89,61.14,108500.0,37.003,37.0332,36.8818,37.0332,108500.0
2010-01-20 09:50:00,61.12,61.32,61.11,61.31,47900.0,37.0211,37.1423,37.0151,37.1362,47900.0
2010-01-20 09:55:00,61.31,61.4,61.3,61.35,41000.0,37.1362,37.1907,37.1302,37.1604,41000.0
2010-01-20 10:00:00,61.33,61.34,61.06,61.09,84900.0,37.1483,37.1544,36.9848,37.003,84900.0
2010-01-20 10:05:00,61.09,61.09,61.0,61.05,56800.0,37.003,37.003,36.9484,36.9787,56800.0
2010-01-20 10:10:00,61.05,61.13,60.99,60.99,95900.0,36.9787,37.0272,36.9424,36.9424,95900.0
2010-01-20 10:15:00,60.99,61.05,60.9,61.05,104200.0,36.9424,36.9787,36.8879,36.9787,104200.0
2010-01-20 10:20:00,61.05,61.09,60.92,60.92,41800.0,36.9787,37.003,36.9,36.9,41800.0
2010-01-20 10:25:00,60.91,60.94,60.88,60.88,39300.0,36.8939,36.9121,36.8758,36.8758,39300.0
2010-01-20 10:30:00,60.88,61.04,60.84,61.04,53900.0,36.8758,36.9727,36.8515,36.9727,53900.0
2010-01-20 10:35:00,61.03,61.06,60.92,61.04,47400.0,36.9666,36.9848,36.9,36.9727,47400.0
2010-01-20 10:40:00,61.03,61.09,61.0,61.04,52100.0,36.9666,37.003,36.9484,36.9727,52100.0
2010-01-20 10:45:00,61.05,61.05,60.93,60.95,35700.0,36.9787,36.9787,36.906,36.9182,35700.0
2010-01-20 10:50:00,60.95,61.04,60.93,60.96,78800.0,36.9182,36.9727,36.906,36.9242,78800.0
2010-01-20 10:55:00,60.97,60.97,60.87,60.93,39800.0,36.9303,36.9303,36.8697,36.906,39800.0
2010-01-20 11:00:00,60.92,60.97,60.77,60.82,86000.0,36.9,36.9303,36.8091,36.8394,86000.0
2010-01-20 11:05:00,60.83,60.86,60.77,60.79,46800.0,36.8455,36.8636,36.8091,36.8212,46800.0
2010-01-20 11:10:00,60.79,60.85,60.78,60.81,38700.0,36.8212,36.8576,36.8152,36.8334,38700.0
2010-01-20 11:15:00,60.81,60.9,60.77,60.88,42000.0,36.8334,36.8879,36.8091,36.8758,42000.0
2010-01-20 11:20:00,60.88,60.9,60.84,60.87,54800.0,36.8758,36.8879,36.8515,36.8697,54800.0
2010-01-20 11:25:00,60.86,60.91,60.83,60.9,29900.0,36.8636,36.8939,36.8455,36.8879,29900.0
2010-01-20 11:30:00,60.91,60.97,60.88,60.96,46700.0,36.8939,36.9303,36.8758,36.9242,46700.0
2010-01-20 11:35:00,60.97,61.01,60.96,60.96,26200.0,36.9303,36.9545,36.9242,36.9242,26200.0
2010-01-20 11:40:00,60.97,60.97,60.88,60.89,41900.0,36.9303,36.9303,36.8758,36.8818,41900.0
2010-01-20 11:45:00,60.89,60.97,60.88,60.93,37100.0,36.8818,36.9303,36.8758,36.906,37100.0
2010-01-20 11:50:00,60.93,61.05,60.91,61.02,28300.0,36.906,36.9787,36.8939,36.9606,28300.0
2010-01-20 11:55:00,61.03,61.06,61.01,61.01,15600.0,36.9666,36.9848,36.9545,36.9545,15600.0
2010-01-20 12:00:00,61.01,61.03,60.97,61.03,39500.0,36.9545,36.9666,36.9303,36.9666,39500.0
2010-01-20 12:05:00,61.04,61.04,60.98,61.03,40000.0,36.9727,36.9727,36.9363,36.9666,40000.0
2010-01-20 12:10:00,61.02,61.03,60.96,60.98,27900.0,36.9606,36.9666,36.9242,36.9363,27900.0
2010-01-20 12:15:00,60.97,60.99,60.91,60.91,21000.0,36.9303,36.9424,36.8939,36.8939,21000.0
2010-01-20 12:20:00,60.91,60.91,60.84,60.88,38800.0,36.8939,36.8939,36.8515,36.8758,38800.0
2010-01-20 12:25:00,60.89,60.93,60.86,60.93,39300.0,36.8818,36.906,36.8636,36.906,39300.0
2010-01-20 12:30:00,60.92,60.93,60.83,60.83,38000.0,36.9,36.906,36.8455,36.8455,38000.0
2010-01-20 12:35:00,60.84,60.84,60.79,60.81,40200.0,36.8515,36.8515,36.8212,36.8334,40200.0
2010-01-20 12:40:00,60.81,60.81,60.78,60.8,47000.0,36.8334,36.8334,36.8152,36.8273,47000.0
2010-01-20 12:45:00,60.8,60.85,60.8,60.83,28200.0,36.8273,36.8576,36.8273,36.8455,28200.0
2010-01-20 12:50:00,60.84,60.87,60.82,60.84,21100.0,36.8515,36.8697,36.8394,36.8515,21100.0
2010-01-20 12:55:00,60.84,60.84,60.77,60.8,61400.0,36.8515,36.8515,36.8091,36.8273,61400.0
2010-01-20 13:00:00,60.81,60.83,60.75,60.79,64000.0,36.8334,36.8455,36.797,36.8212,64000.0
2010-01-20 13:05:00,60.79,60.81,60.73,60.75,52600.0,36.8212,36.8334,36.7849,36.797,52600.0
2010-01-20 13:10:00,60.75,60.76,60.71,60.76,52900.0,36.797,36.8031,36.7728,36.8031,52900.0
2010-01-20 13:15:00,60.76,60.77,60.71,60.73,56200.0,36.8031,36.8091,36.7728,36.7849,56200.0
2010-01-20 13:20:00,60.73,60.76,60.69,60.69,51400.0,36.7849,36.8031,36.7607,36.7607,51400.0
2010-01-20 13:25:00,60.7,60.71,60.67,60.69,62200.0,36.7667,36.7728,36.7486,36.7607,62200.0
2010-01-20 13:30:00,60.7,60.71,60.67,60.7,70000.0,36.7667,36.7728,36.7486,36.7667,70000.0
2010-01-20 13:35:00,60.69,60.73,60.67,60.71,58700.0,36.7607,36.7849,36.7486,36.7728,58700.0
2010-01-20 13:40:00,60.71,60.75,60.71,60.74,37100.0,36.7728,36.797,36.7728,36.791,37100.0
2010-01-20 13:45:00,60.74,60.83,60.74,60.81,45900.0,36.791,36.8455,36.791,36.8334,45900.0
2010-01-20 13:50:00,60.81,60.88,60.79,60.87,69500.0,36.8334,36.8758,36.8212,36.8697,69500.0
2010-01-20 13:55:00,60.88,60.92,60.86,60.91,35300.0,36.8758,36.9,36.8636,36.8939,35300.0
2010-01-20 14:00:00,60.91,61.02,60.9,61.0,74600.0,36.8939,36.9606,36.8879,36.9484,74600.0
2010-01-20 14:05:00,61.0,61.02,60.9,60.91,69000.0,36.9484,36.9606,36.8879,36.8939,69000.0
2010-01-20 14:10:00,60.9,60.96,60.9,60.9,30600.0,36.8879,36.9242,36.8879,36.8879,30600.0
2010-01-20 14:15:00,60.9,60.91,60.83,60.85,32900.0,36.8879,36.8939,36.8455,36.8576,32900.0
2010-01-20 14:20:00,60.85,60.92,60.85,60.92,20800.0,36.8576,36.9,36.8576,36.9,20800.0
2010-01-20 14:25:00,60.93,60.95,60.89,60.9,17400.0,36.906,36.9182,36.8818,36.8879,17400.0
2010-01-20 14:30:00,60.9,60.91,60.86,60.91,38000.0,36.8879,36.8939,36.8636,36.8939,38000.0
2010-01-20 14:35:00,60.91,61.01,60.9,60.99,41400.0,36.8939,36.9545,36.8879,36.9424,41400.0
2010-01-20 14:40:00,60.99,61.02,60.99,60.99,36300.0,36.9424,36.9606,36.9424,36.9424,36300.0
2010-01-20 14:45:00,61.01,61.01,60.89,60.89,59600.0,36.9545,36.9545,36.8818,36.8818,59600.0
2010-01-20 14:50:00,60.89,60.94,60.88,60.92,90000.0,36.8818,36.9121,36.8758,36.9,90000.0
2010-01-20 14:55:00,60.93,60.98,60.91,60.98,25800.0,36.906,36.9363,36.8939,36.9363,25800.0
2010-01-20 15:00:00,60.97,60.98,60.92,60.94,39600.0,36.9303,36.9363,36.9,36.9121,39600.0
2010-01-20 15:05:00,60.94,60.98,60.92,60.95,40800.0,36.9121,36.9363,36.9,36.9182,40800.0
2010-01-20 15:10:00,60.95,60.98,60.95,60.98,27300.0,36.9182,36.9363,36.9182,36.9363,27300.0
2010-01-20 15:15:00,60.97,60.98,60.9,60.91,40800.0,36.9303,36.9363,36.8879,36.8939,40800.0
2010-01-20 15:20:00,60.91,61.0,60.91,60.98,49100.0,36.8939,36.9484,36.8939,36.9363,49100.0
2010-01-20 15:25:00,60.99,60.99,60.94,60.95,51800.0,36.9424,36.9424,36.9121,36.9182,51800.0
2010-01-20 15:30:00,60.95,60.96,60.84,60.86,92900.0,36.9182,36.9242,36.8515,36.8636,92900.0
2010-01-20 15:35:00,60.85,60.9,60.83,60.9,66800.0,36.8576,36.8879,36.8455,36.8879,66800.0
2010-01-20 15:40:00,60.9,61.06,60.9,61.06,135800.0,36.8879,36.9848,36.8879,36.9848,135800.0
2010-01-20 15:45:00,61.06,61.19,61.05,61.18,119900.0,36.9848,37.0635,36.9787,37.0575,119900.0
2010-01-20 15:50:00,61.19,61.23,61.12,61.14,168800.0,37.0635,37.0878,37.0211,37.0332,168800.0
2010-01-20 15:55:00,61.14,61.17,61.09,61.13,244100.0,37.0332,37.0514,37.003,37.0272,244100.0
2010-01-21 09:30:00,61.07,61.24,61.07,61.12,81700.0,36.9908,37.0938,36.9908,37.0211,81700.0
2010-01-21 09:35:00,61.12,61.22,61.1,61.11,52600.0,37.0211,37.0817,37.009,37.0151,52600.0
2010-01-21 09:40:00,61.12,61.32,61.1,61.14,70100.0,37.0211,37.1423,37.009,37.0332,70100.0
2010-01-21 09:45:00,61.13,61.14,60.83,60.86,58900.0,37.0272,37.0332,36.8455,36.8636,58900.0
2010-01-21 09:50:00,60.86,60.89,60.72,60.76,89800.0,36.8636,36.8818,36.7788,36.8031,89800.0
2010-01-21 09:55:00,60.76,60.84,60.72,60.73,62700.0,36.8031,36.8515,36.7788,36.7849,62700.0
2010-01-21 10:00:00,60.73,60.73,60.67,60.68,59300.0,36.7849,36.7849,36.7486,36.7546,59300.0
2010-01-21 10:05:00,60.69,60.84,60.68,60.78,99600.0,36.7607,36.8515,36.7546,36.8152,99600.0
2010-01-21 10:10:00,60.75,60.78,60.71,60.74,37500.0,36.797,36.8152,36.7728,36.791,37500.0
2010-01-21 10:15:00,60.74,60.76,60.68,60.7,54400.0,36.791,36.8031,36.7546,36.7667,54400.0
2010-01-21 10:20:00,60.69,60.7,60.34,60.44,165800.0,36.7607,36.7667,36.5487,36.6092,165800.0
2010-01-21 10:25:00,60.44,60.45,60.04,60.09,156700.0,36.6092,36.6153,36.367,36.3972,156700.0
2010-01-21 10:30:00,60.09,60.1,59.76,59.95,164600.0,36.3972,36.4033,36.1974,36.3124,164600.0
2010-01-21 10:35:00,59.95,60.15,59.93,60.15,98700.0,36.3124,36.4336,36.3003,36.4336,98700.0
2010-01-21 10:40:00,60.15,60.31,60.14,60.29,83300.0,36.4336,36.5305,36.4275,36.5184,83300.0
2010-01-21 10:45:00,60.29,60.38,60.26,60.27,39800.0,36.5184,36.5729,36.5002,36.5063,39800.0
2010-01-21 10:50:00,60.27,60.37,60.2,60.22,69200.0,36.5063,36.5668,36.4639,36.476,69200.0
2010-01-21 10:55:00,60.2,60.3,60.2,60.3,51100.0,36.4639,36.5244,36.4639,36.5244,51100.0
2010-01-21 11:00:00,60.3,60.35,60.25,60.27,56700.0,36.5244,36.5547,36.4942,36.5063,56700.0
2010-01-21 11:05:00,60.27,60.27,59.9,59.94,95300.0,36.5063,36.5063,36.2822,36.3064,95300.0
2010-01-21 11:10:00,59.94,60.07,59.85,59.89,57900.0,36.3064,36.3851,36.2519,36.2761,57900.0
2010-01-21 11:15:00,59.91,59.94,59.79,59.94,72600.0,36.2882,36.3064,36.2155,36.3064,72600.0
2010-01-21 11:20:00,59.93,59.94,59.85,59.9,55000.0,36.3003,36.3064,36.2519,36.2822,55000.0
2010-01-21 11:25:00,59.9,59.96,59.82,59.88,64300.0,36.2822,36.3185,36.2337,36.27,64300.0
2010-01-21 11:30:00,59.88,59.91,59.73,59.89,82900.0,36.27,36.2882,36.1792,36.2761,82900.0
2010-01-21 11:35:00,59.89,60.02,59.85,59.92,55700.0,36.2761,36.3548,36.2519,36.2943,55700.0
2010-01-21 11:40:00,59.92,59.94,59.53,59.54,59300.0,36.2943,36.3064,36.058,36.0641,59300.0
2010-01-21 11:45:00,59.53,59.69,59.53,59.64,55000.0,36.058,36.155,36.058,36.1247,55000.0
2010-01-21 11:50:00,59.64,59.93,59.64,59.9,116500.0,36.1247,36.3003,36.1247,36.2822,116500.0
2010-01-21 11:55:00,59.9,59.92,59.81,59.84,58700.0,36.2822,36.2943,36.2276,36.2458,58700.0
2010-01-21 12:00:00,59.84,60.11,59.84,60.11,58500.0,36.2458,36.4094,36.2458,36.4094,58500.0
2010-01-21 12:05:00,60.11,60.13,60.02,60.1,39200.0,36.4094,36.4215,36.3548,36.4033,39200.0
2010-01-21 12:10:00,60.1,60.2,60.01,60.06,60700.0,36.4033,36.4639,36.3488,36.3791,60700.0
2010-01-21 12:15:00,60.06,60.09,59.92,59.94,30500.0,36.3791,36.3972,36.2943,36.3064,30500.0
2010-01-21 12:20:00,59.94,59.97,59.9,59.92,53100.0,36.3064,36.3246,36.2822,36.2943,53100.0
2010-01-21 12:25:00,59.92,59.92,59.79,59.79,33200.0,36.2943,36.2943,36.2155,36.2155,33200.0
2010-01-21 12:30:00,59.79,59.82,59.72,59.82,59300.0,36.2155,36.2337,36.1731,36.2337,59300.0
2010-01-21 12:35:00,59.81,59.86,59.79,59.86,55900.0,36.2276,36.2579,36.2155,36.2579,55900.0
2010-01-21 12:40:00,59.84,59.87,59.83,59.84,44600.0,36.2458,36.264,36.2398,36.2458,44600.0
2010-01-21 12:45:00,59.84,59.84,59.79,59.81,27200.0,36.2458,36.2458,36.2155,36.2276,27200.0
2010-01-21 12:50:00,59.8,59.9,59.77,59.85,62700.0,36.2216,36.2822,36.2034,36.2519,62700.0
2010-01-21 12:55:00,59.84,59.89,59.79,59.83,43100.0,36.2458,36.2761,36.2155,36.2398,43100.0
2010-01-21 13:00:00,59.83,59.83,59.68,59.8,66200.0,36.2398,36.2398,36.1489,36.2216,66200.0
2010-01-21 13:05:00,59.82,59.96,59.8,59.96,68800.0,36.2337,36.3185,36.2216,36.3185,68800.0
2010-01-21 13:10:00,59.96,60.0,59.92,59.97,54500.0,36.3185,36.3427,36.2943,36.3246,54500.0
2010-01-21 13:15:00,59.97,59.98,59.93,59.95,56900.0,36.3246,36.3306,36.3003,36.3124,56900.0
2010-01-21 13:20:00,59.94,59.99,59.92,59.96,111400.0,36.3064,36.3367,36.2943,36.3185,111400.0
2010-01-21 13:25:00,59.96,59.99,59.9,59.92,71500.0,36.3185,36.3367,36.2822,36.2943,71500.0
2010-01-21 13:30:00,59.93,59.97,59.89,59.9,47000.0,36.3003,36.3246,36.2761,36.2822,47000.0
2010-01-21 13:35:00,59.9,59.91,59.86,59.88,57900.0,36.2822,36.2882,36.2579,36.27,57900.0
2010-01-21 13:40:00,59.88,59.89,59.78,59.81,54100.0,36.27,36.2761,36.2095,36.2276,54100.0
2010-01-21 13:45:00,59.81,59.9,59.77,59.9,74800.0,36.2276,36.2822,36.2034,36.2822,74800.0
2010-01-21 13:50:00,59.9,59.9,59.86,59.87,35600.0,36.2822,36.2822,36.2579,36.264,35600.0
2010-01-21 13:55:00,59.87,59.94,59.87,59.93,43100.0,36.264,36.3064,36.264,36.3003,43100.0
2010-01-21 14:00:00,59.94,59.97,59.81,59.82,53900.0,36.3064,36.3246,36.2276,36.2337,53900.0
2010-01-21 14:05:00,59.81,59.82,59.75,59.76,52400.0,36.2276,36.2337,36.1913,36.1974,52400.0
2010-01-21 14:10:00,59.75,59.76,59.67,59.69,40100.0,36.1913,36.1974,36.1428,36.155,40100.0
2010-01-21 14:15:00,59.68,59.69,59.65,59.66,29400.0,36.1489,36.155,36.1307,36.1368,29400.0
2010-01-21 14:20:00,59.66,59.66,59.61,59.65,101300.0,36.1368,36.1368,36.1065,36.1307,101300.0
2010-01-21 14:25:00,59.65,59.89,59.63,59.87,102500.0,36.1307,36.2761,36.1186,36.264,102500.0
2010-01-21 14:30:00,59.86,59.91,59.7,59.79,122000.0,36.2579,36.2882,36.161,36.2155,122000.0
2010-01-21 14:35:00,59.79,59.79,59.7,59.72,50700.0,36.2155,36.2155,36.161,36.1731,50700.0
2010-01-21 14:40:00,59.72,59.72,59.64,59.67,59400.0,36.1731,36.1731,36.1247,36.1428,59400.0
2010-01-21 14:45:00,59.67,59.71,59.63,59.71,56200.0,36.1428,36.1671,36.1186,36.1671,56200.0
2010-01-21 14:50:00,59.71,59.72,59.6,59.62,42100.0,36.1671,36.1731,36.1004,36.1126,42100.0
2010-01-21 14:55:00,59.63,59.77,59.63,59.75,51900.0,36.1186,36.2034,36.1186,36.1913,51900.0
2010-01-21 15:00:00,59.76,59.81,59.71,59.74,98700.0,36.1974,36.2276,36.1671,36.1852,98700.0
2010-01-21 15:05:00,59.74,59.78,59.73,59.78,89600.0,36.1852,36.2095,36.1792,36.2095,89600.0
2010-01-21 15:10:00,59.78,59.79,59.68,59.74,71700.0,36.2095,36.2155,36.1489,36.1852,71700.0
2010-01-21 15:15:00,59.74,59.77,59.67,59.7,51900.0,36.1852,36.2034,36.1428,36.161,51900.0
2010-01-21 15:20:00,59.7,59.75,59.66,59.68,62000.0,36.161,36.1913,36.1368,36.1489,62000.0
2010-01-21 15:25:00,59.67,59.68,59.65,59.66,88200.0,36.1428,36.1489,36.1307,36.1368,88200.0
2010-01-21 15:30:00,59.67,59.75,59.65,59.74,118600.0,36.1428,36.1913,36.1307,36.1852,118600.0
2010-01-21 15:35:00,59.74,59.76,59.7,59.71,77600.0,36.1852,36.1974,36.161,36.1671,77600.0
2010-01-21 15:40:00,59.71,59.73,59.69,59.71,149800.0,36.1671,36.1792,36.155,36.1671,149800.0
2010-01-21 15:45:00,59.7,59.84,59.7,59.81,161100.0,36.161,36.2458,36.161,36.2276,161100.0
2010-01-21 15:50:00,59.81,59.81,59.71,59.74,236800.0,36.2276,36.2276,36.1671,36.1852,236800.0
2010-01-21 15:55:00,59.74,59.76,59.63,59.64,405200.0,36.1852,36.1974,36.1186,36.1247,405200.0
2010-01-22 09:30:00,59.49,59.55,58.94,59.38,208300.0,36.0338,36.0702,35.7007,35.9672,208300.0
2010-01-22 09:35:00,59.37,59.52,59.09,59.22,141600.0,35.9611,36.052,35.7915,35.8703,141600.0
2010-01-22 09:40:00,59.21,59.27,58.98,59.2,79300.0,35.8642,35.9006,35.7249,35.8582,79300.0
2010-01-22 09:45:00,59.21,59.3,59.06,59.27,72200.0,35.8642,35.9187,35.7734,35.9006,72200.0
2010-01-22 09:50:00,59.24,59.4,59.17,59.27,107200.0,35.8824,35.9793,35.84,35.9006,107200.0
2010-01-22 09:55:00,59.28,59.41,59.2,59.3,78900.0,35.9066,35.9854,35.8582,35.9187,78900.0
2010-01-22 10:00:00,59.3,59.34,59.07,59.07,84000.0,35.9187,35.943,35.7794,35.7794,84000.0
2010-01-22 10:05:00,59.07,59.17,59.0,59.12,81500.0,35.7794,35.84,35.737,35.8097,81500.0
2010-01-22 10:10:00,59.14,59.35,59.13,59.32,48300.0,35.8218,35.949,35.8158,35.9308,48300.0
2010-01-22 10:15:00,59.3,59.33,59.06,59.16,56300.0,35.9187,35.9369,35.7734,35.8339,56300.0
2010-01-22 10:20:00,59.16,59.23,59.09,59.12,31400.0,35.8339,35.8763,35.7915,35.8097,31400.0
2010-01-22 10:25:00,59.11,59.24,59.07,59.23,69000.0,35.8036,35.8824,35.7794,35.8763,69000.0
2010-01-22 10:30:00,59.23,59.43,59.2,59.21,56900.0,35.8763,35.9975,35.8582,35.8642,56900.0
2010-01-22 10:35:00,59.21,59.39,59.2,59.3,56900.0,35.8642,35.9732,35.8582,35.9187,56900.0
2010-01-22 10:40:00,59.31,59.44,59.26,59.28,88800.0,35.9248,36.0035,35.8945,35.9066,88800.0
2010-01-22 10:45:00,59.29,59.3,59.17,59.22,36500.0,35.9127,35.9187,35.84,35.8703,36500.0
2010-01-22 10:50:00,59.23,59.37,59.17,59.35,33400.0,35.8763,35.9611,35.84,35.949,33400.0
2010-01-22 10:55:00,59.35,59.41,59.26,59.41,24700.0,35.949,35.9854,35.8945,35.9854,24700.0
2010-01-22 11:00:00,59.41,59.49,59.34,59.36,60500.0,35.9854,36.0338,35.943,35.9551,60500.0
2010-01-22 11:05:00,59.38,59.4,59.2,59.24,44100.0,35.9672,35.9793,35.8582,35.8824,44100.0
2010-01-22 11:10:00,59.25,59.26,59.09,59.19,51000.0,35.8884,35.8945,35.7915,35.8521,51000.0
2010-01-22 11:15:00,59.19,59.28,59.16,59.21,30100.0,35.8521,35.9066,35.8339,35.8642,30100.0
2010-01-22 11:20:00,59.22,59.26,59.15,59.17,23400.0,35.8703,35.8945,35.8279,35.84,23400.0
2010-01-22 11:25:00,59.17,59.28,59.15,59.25,21100.0,35.84,35.9066,35.8279,35.8884,21100.0
2010-01-22 11:30:00,59.26,59.3,59.12,59.18,34300.0,35.8945,35.9187,35.8097,35.846,34300.0
2010-01-22 11:35:00,59.17,59.25,59.13,59.17,55000.0,35.84,35.8884,35.8158,35.84,55000.0
2010-01-22 11:40:00,59.16,59.21,59.14,59.14,33600.0,35.8339,35.8642,35.8218,35.8218,33600.0
2010-01-22 11:45:00,59.14,59.19,59.05,59.11,54300.0,35.8218,35.8521,35.7673,35.8036,54300.0
2010-01-22 11:50:00,59.11,59.19,59.06,59.09,34300.0,35.8036,35.8521,35.7734,35.7915,34300.0
2010-01-22 11:55:00,59.09,59.18,59.04,59.11,37500.0,35.7915,35.846,35.7612,35.8036,37500.0
2010-01-22 12:00:00,59.12,59.24,59.06,59.22,56800.0,35.8097,35.8824,35.7734,35.8703,56800.0
2010-01-22 12:05:00,59.22,59.29,59.18,59.21,27600.0,35.8703,35.9127,35.846,35.8642,27600.0
2010-01-22 12:10:00,59.19,59.19,59.11,59.17,22600.0,35.8521,35.8521,35.8036,35.84,22600.0
2010-01-22 12:15:00,59.16,59.28,59.15,59.27,25000.0,35.8339,35.9066,35.8279,35.9006,25000.0
2010-01-22 12:20:00,59.27,59.28,59.22,59.25,25700.0,35.9006,35.9066,35.8703,35.8884,25700.0
2010-01-22 12:25:00,59.25,59.26,59.17,59.22,27500.0,35.8884,35.8945,35.84,35.8703,27500.0
2010-01-22 12:30:00,59.23,59.3,59.21,59.26,24000.0,35.8763,35.9187,35.8642,35.8945,24000.0
2010-01-22 12:35:00,59.25,59.27,59.2,59.22,20000.0,35.8884,35.9006,35.8582,35.8703,20000.0
2010-01-22 12:40:00,59.2,59.21,59.13,59.17,36000.0,35.8582,35.8642,35.8158,35.84,36000.0
2010-01-22 12:45:00,59.18,59.18,59.11,59.13,43700.0,35.846,35.846,35.8036,35.8158,43700.0
2010-01-22 12:50:00,59.12,59.15,59.07,59.12,47700.0,35.8097,35.8279,35.7794,35.8097,47700.0
2010-01-22 12:55:00,59.13,59.13,59.06,59.07,24700.0,35.8158,35.8158,35.7734,35.7794,24700.0
2010-01-22 13:00:00,59.06,59.07,58.97,59.0,27500.0,35.7734,35.7794,35.7188,35.737,27500.0
2010-01-22 13:05:00,58.99,58.99,58.95,58.97,44800.0,35.731,35.731,35.7067,35.7188,44800.0
2010-01-22 13:10:00,58.96,58.99,58.9,58.93,40100.0,35.7128,35.731,35.6764,35.6946,40100.0
2010-01-22 13:15:00,58.92,58.97,58.9,58.9,32200.0,35.6886,35.7188,35.6764,35.6764,32200.0
2010-01-22 13:20:00,58.9,59.02,58.9,58.9,46400.0,35.6764,35.7491,35.6764,35.6764,46400.0
2010-01-22 13:25:00,58.89,58.94,58.85,58.9,36500.0,35.6704,35.7007,35.6462,35.6764,36500.0
2010-01-22 13:30:00,58.9,58.94,58.89,58.94,47100.0,35.6764,35.7007,35.6704,35.7007,47100.0
2010-01-22 13:35:00,58.93,59.02,58.81,58.82,62400.0,35.6946,35.7491,35.6219,35.628,62400.0
2010-01-22 13:40:00,58.8,58.95,58.8,58.88,45400.0,35.6159,35.7067,35.6159,35.6643,45400.0
2010-01-22 13:45:00,58.9,58.93,58.85,58.92,19600.0,35.6764,35.6946,35.6462,35.6886,19600.0
2010-01-22 13:50:00,58.93,58.97,58.89,58.96,20900.0,35.6946,35.7188,35.6704,35.7128,20900.0
2010-01-22 13:55:00,58.97,58.98,58.91,58.97,30500.0,35.7188,35.7249,35.6825,35.7188,30500.0
2010-01-22 14:00:00,58.96,58.98,58.94,58.96,46900.0,35.7128,35.7249,35.7007,35.7128,46900.0
2010-01-22 14:05:00,58.96,59.02,58.93,58.98,40300.0,35.7128,35.7491,35.6946,35.7249,40300.0
2010-01-22 14:10:00,58.98,59.06,58.89,59.06,44300.0,35.7249,35.7734,35.6704,35.7734,44300.0
2010-01-22 14:15:00,59.06,59.07,58.98,58.99,27700.0,35.7734,35.7794,35.7249,35.731,27700.0
2010-01-22 14:20:00,58.99,58.99,58.93,58.98,32000.0,35.731,35.731,35.6946,35.7249,32000.0
2010-01-22 14:25:00,58.98,59.02,58.95,59.0,43900.0,35.7249,35.7491,35.7067,35.737,43900.0
2010-01-22 14:30:00,59.01,59.11,58.99,59.07,67200.0,35.7431,35.8036,35.731,35.7794,67200.0
2010-01-22 14:35:00,59.07,59.11,59.06,59.09,67900.0,35.7794,35.8036,35.7734,35.7915,67900.0
2010-01-22 14:40:00,59.08,59.09,58.85,59.02,75700.0,35.7855,35.7915,35.6462,35.7491,75700.0
2010-01-22 14:45:00,59.03,59.03,58.92,58.94,54500.0,35.7552,35.7552,35.6886,35.7007,54500.0
2010-01-22 14:50:00,58.93,58.97,58.9,58.97,42400.0,35.6946,35.7188,35.6764,35.7188,42400.0
2010-01-22 14:55:00,58.97,58.99,58.92,58.93,56300.0,35.7188,35.731,35.6886,35.6946,56300.0
2010-01-22 15:00:00,58.94,59.06,58.91,59.06,106300.0,35.7007,35.7734,35.6825,35.7734,106300.0
2010-01-22 15:05:00,59.06,59.1,58.94,59.01,106300.0,35.7734,35.7976,35.7007,35.7431,106300.0
2010-01-22 15:10:00,59.01,59.01,58.87,58.89,90900.0,35.7431,35.7431,35.6583,35.6704,90900.0
2010-01-22 15:15:00,58.88,58.93,58.76,58.82,105300.0,35.6643,35.6946,35.5917,35.628,105300.0
2010-01-22 15:20:00,58.81,58.83,58.73,58.78,80000.0,35.6219,35.6341,35.5735,35.6038,80000.0
2010-01-22 15:25:00,58.77,58.94,58.74,58.92,112600.0,35.5977,35.7007,35.5795,35.6886,112600.0
2010-01-22 15:30:00,58.92,58.97,58.88,58.9,116900.0,35.6886,35.7188,35.6643,35.6764,116900.0
2010-01-22 15:35:00,58.9,59.02,58.83,58.86,120800.0,35.6764,35.7491,35.6341,35.6522,120800.0
2010-01-22 15:40:00,58.86,58.97,58.86,58.94,157100.0,35.6522,35.7188,35.6522,35.7007,157100.0
2010-01-22 15:45:00,58.93,58.97,58.71,58.82,168100.0,35.6946,35.7188,35.5614,35.628,168100.0
2010-01-22 15:50:00,58.81,58.87,58.8,58.83,198400.0,35.6219,35.6583,35.6159,35.6341,198400.0
2010-01-22 15:55:00,58.84,58.86,58.6,58.69,416300.0,35.6401,35.6522,35.4947,35.5493,416300.0
2010-01-25 09:30:00,59.11,59.52,58.87,58.88,98400.0,35.8036,36.052,35.6583,35.6643,98400.0
2010-01-25 09:35:00,58.88,59.01,58.82,58.82,46200.0,35.6643,35.7431,35.628,35.628,46200.0
2010-01-25 09:40:00,58.82,58.92,58.7,58.89,60300.0,35.628,35.6886,35.5553,35.6704,60300.0
2010-01-25 09:45:00,58.85,58.86,58.75,58.83,23400.0,35.6462,35.6522,35.5856,35.6341,23400.0
2010-01-25 09:50:00,58.82,58.91,58.79,58.91,28100.0,35.628,35.6825,35.6098,35.6825,28100.0
2010-01-25 09:55:00,58.92,58.96,58.83,58.86,35000.0,35.6886,35.7128,35.6341,35.6522,35000.0
2010-01-25 10:00:00,58.84,58.87,58.58,58.73,79100.0,35.6401,35.6583,35.4826,35.5735,79100.0
2010-01-25 10:05:00,58.72,58.8,58.5,58.57,124100.0,35.5674,35.6159,35.4342,35.4766,124100.0
2010-01-25 10:10:00,58.57,58.63,58.5,58.53,55000.0,35.4766,35.5129,35.4342,35.4523,55000.0
2010-01-25 10:15:00,58.51,58.63,58.51,58.59,88500.0,35.4402,35.5129,35.4402,35.4887,88500.0
2010-01-25 10:20:00,58.61,58.62,58.53,58.61,71000.0,35.5008,35.5069,35.4523,35.5008,71000.0
2010-01-25 10:25:00,58.62,58.86,58.61,58.79,63500.0,35.5069,35.6522,35.5008,35.6098,63500.0
2010-01-25 10:30:00,58.79,58.82,58.71,58.8,37200.0,35.6098,35.628,35.5614,35.6159,37200.0
2010-01-25 10:35:00,58.8,58.81,58.66,58.78,43500.0,35.6159,35.6219,35.5311,35.6038,43500.0
2010-01-25 10:40:00,58.78,58.79,58.65,58.67,28800.0,35.6038,35.6098,35.525,35.5371,28800.0
2010-01-25 10:45:00,58.67,58.69,58.62,58.68,41900.0,35.5371,35.5493,35.5069,35.5432,41900.0
2010-01-25 10:50:00,58.68,58.77,58.65,58.73,52400.0,35.5432,35.5977,35.525,35.5735,52400.0
2010-01-25 10:55:00,58.72,58.73,58.59,58.61,27200.0,35.5674,35.5735,35.4887,35.5008,27200.0
2010-01-25 11:00:00,58.61,58.65,58.54,58.56,50300.0,35.5008,35.525,35.4584,35.4705,50300.0
2010-01-25 11:05:00,58.55,58.56,58.38,58.45,66400.0,35.4645,35.4705,35.3615,35.4039,66400.0
2010-01-25 11:10:00,58.45,58.46,58.26,58.31,94200.0,35.4039,35.4099,35.2888,35.3191,94200.0
2010-01-25 11:15:00,58.31,58.42,58.29,58.38,37400.0,35.3191,35.3857,35.307,35.3615,37400.0
2010-01-25 11:20:00,58.39,58.48,58.38,58.46,25400.0,35.3675,35.4221,35.3615,35.4099,25400.0
2010-01-25 11:25:00,58.45,58.48,58.4,58.43,30500.0,35.4039,35.4221,35.3736,35.3918,30500.0
2010-01-25 11:30:00,58.43,58.54,58.41,58.52,32000.0,35.3918,35.4584,35.3797,35.4463,32000.0
2010-01-25 11:35:00,58.53,58.53,58.36,58.44,35300.0,35.4523,35.4523,35.3494,35.3978,35300.0
2010-01-25 11:40:00,58.44,58.5,58.38,58.46,27400.0,35.3978,35.4342,35.3615,35.4099,27400.0
2010-01-25 11:45:00,58.44,58.53,58.42,58.53,35200.0,35.3978,35.4523,35.3857,35.4523,35200.0
2010-01-25 11:50:00,58.53,58.81,58.52,58.8,72800.0,35.4523,35.6219,35.4463,35.6159,72800.0
2010-01-25 11:55:00,58.8,58.9,58.8,58.84,30800.0,35.6159,35.6764,35.6159,35.6401,30800.0
2010-01-25 12:00:00,58.82,58.9,58.8,58.9,31300.0,35.628,35.6764,35.6159,35.6764,31300.0
2010-01-25 12:05:00,58.9,59.0,58.89,58.96,39600.0,35.6764,35.737,35.6704,35.7128,39600.0
2010-01-25 12:10:00,58.95,59.01,58.94,58.96,23300.0,35.7067,35.7431,35.7007,35.7128,23300.0
2010-01-25 12:15:00,58.96,58.97,58.88,58.96,15100.0,35.7128,35.7188,35.6643,35.7128,15100.0
2010-01-25 12:20:00,58.95,59.06,58.95,59.06,23600.0,35.7067,35.7734,35.7067,35.7734,23600.0
2010-01-25 12:25:00,59.08,59.09,58.98,59.01,25700.0,35.7855,35.7915,35.7249,35.7431,25700.0
2010-01-25 12:30:00,58.98,59.03,58.94,59.02,23900.0,35.7249,35.7552,35.7007,35.7491,23900.0
2010-01-25 12:35:00,59.03,59.16,59.03,59.11,25700.0,35.7552,35.8339,35.7552,35.8036,25700.0
2010-01-25 12:40:00,59.12,59.14,59.04,59.08,22100.0,35.8097,35.8218,35.7612,35.7855,22100.0
2010-01-25 12:45:00,59.08,59.1,59.03,59.06,31300.0,35.7855,35.7976,35.7552,35.7734,31300.0
2010-01-25 12:50:00,59.07,59.08,58.99,59.01,19800.0,35.7794,35.7855,35.731,35.7431,19800.0
2010-01-25 12:55:00,59.02,59.11,59.01,59.06,20400.0,35.7491,35.8036,35.7431,35.7734,20400.0
2010-01-25 13:00:00,59.07,59.11,59.03,59.06,48400.0,35.7794,35.8036,35.7552,35.7734,48400.0
2010-01-25 13:05:00,59.05,59.05,58.89,58.94,33800.0,35.7673,35.7673,35.6704,35.7007,33800.0
2010-01-25 13:10:00,58.95,58.99,58.91,58.97,22600.0,35.7067,35.731,35.6825,35.7188,22600.0
2010-01-25 13:15:00,58.97,59.0,58.96,59.0,13600.0,35.7188,35.737,35.7128,35.737,13600.0
2010-01-25 13:20:00,59.0,59.07,59.0,59.07,15500.0,35.737,35.7794,35.737,35.7794,15500.0
2010-01-25 13:25:00,59.06,59.14,59.04,59.14,42200.0,35.7734,35.8218,35.7612,35.8218,42200.0
2010-01-25 13:30:00,59.14,59.15,58.95,58.96,51600.0,35.8218,35.8279,35.7067,35.7128,51600.0
2010-01-25 13:35:00,58.95,58.95,58.92,58.94,26000.0,35.7067,35.7067,35.6886,35.7007,26000.0
2010-01-25 13:40:00,58.93,58.96,58.9,58.96,26000.0,35.6946,35.7128,35.6764,35.7128,26000.0
2010-01-25 13:45:00,58.96,59.03,58.95,59.03,15400.0,35.7128,35.7552,35.7067,35.7552,15400.0
2010-01-25 13:50:00,59.03,59.03,58.99,59.01,10400.0,35.7552,35.7552,35.731,35.7431,10400.0
2010-01-25 13:55:00,59.01,59.09,59.01,59.08,14700.0,35.7431,35.7915,35.7431,35.7855,14700.0
2010-01-25 14:00:00,59.08,59.13,59.08,59.13,22100.0,35.7855,35.8158,35.7855,35.8158,22100.0
2010-01-25 14:05:00,59.13,59.2,59.13,59.19,32100.0,35.8158,35.8582,35.8158,35.8521,32100.0
2010-01-25 14:10:00,59.2,59.2,59.14,59.16,17300.0,35.8582,35.8582,35.8218,35.8339,17300.0
2010-01-25 14:15:00,59.16,59.19,59.15,59.17,22300.0,35.8339,35.8521,35.8279,35.84,22300.0
2010-01-25 14:20:00,59.17,59.2,59.16,59.17,16900.0,35.84,35.8582,35.8339,35.84,16900.0
2010-01-25 14:25:00,59.16,59.18,59.1,59.14,23500.0,35.8339,35.846,35.7976,35.8218,23500.0
2010-01-25 14:30:00,59.14,59.15,59.1,59.1,16100.0,35.8218,35.8279,35.7976,35.7976,16100.0
2010-01-25 14:35:00,59.1,59.11,59.04,59.06,36600.0,35.7976,35.8036,35.7612,35.7734,36600.0
2010-01-25 14:40:00,59.06,59.11,59.05,59.11,17900.0,35.7734,35.8036,35.7673,35.8036,17900.0
2010-01-25 14:45:00,59.11,59.12,59.08,59.09,35600.0,35.8036,35.8097,35.7855,35.7915,35600.0
2010-01-25 14:50:00,59.09,59.17,59.09,59.14,28100.0,35.7915,35.84,35.7915,35.8218,28100.0
2010-01-25 14:55:00,59.14,59.15,59.1,59.13,18700.0,35.8218,35.8279,35.7976,35.8158,18700.0
2010-01-25 15:00:00,59.13,59.14,59.07,59.11,27500.0,35.8158,35.8218,35.7794,35.8036,27500.0
2010-01-25 15:05:00,59.11,59.12,59.06,59.06,21000.0,35.8036,35.8097,35.7734,35.7734,21000.0
2010-01-25 15:10:00,59.07,59.1,59.04,59.05,29000.0,35.7794,35.7976,35.7612,35.7673,29000.0
2010-01-25 15:15:00,59.04,59.09,59.02,59.08,20400.0,35.7612,35.7915,35.7491,35.7855,20400.0
2010-01-25 15:20:00,59.08,59.1,59.01,59.03,28600.0,35.7855,35.7976,35.7431,35.7552,28600.0
2010-01-25 15:25:00,59.02,59.06,59.01,59.04,17000.0,35.7491,35.7734,35.7431,35.7612,17000.0
2010-01-25 15:30:00,59.04,59.09,59.03,59.04,36900.0,35.7612,35.7915,35.7552,35.7612,36900.0
2010-01-25 15:35:00,59.03,59.07,59.0,59.02,57300.0,35.7552,35.7794,35.737,35.7491,57300.0
2010-01-25 15:40:00,59.01,59.01,58.86,58.86,80900.0,35.7431,35.7431,35.6522,35.6522,80900.0
2010-01-25 15:45:00,58.86,58.92,58.77,58.77,87100.0,35.6522,35.6886,35.5977,35.5977,87100.0
2010-01-25 15:50:00,58.77,58.81,58.73,58.75,112400.0,35.5977,35.6219,35.5735,35.5856,112400.0
2010-01-25 15:55:00,58.75,58.82,58.74,58.78,225700.0,35.5856,35.628,35.5795,35.6038,225700.0
2010-01-26 09:30:00,58.49,58.58,57.89,57.9,98000.0,35.4281,35.4826,35.0647,35.0707,98000.0
2010-01-26 09:35:00,57.9,58.5,57.9,58.4,93200.0,35.0707,35.4342,35.0707,35.3736,93200.0
2010-01-26 09:40:00,58.37,58.55,58.22,58.51,57700.0,35.3554,35.4645,35.2646,35.4402,57700.0
2010-01-26 09:45:00,58.52,58.63,58.42,58.48,48900.0,35.4463,35.5129,35.3857,35.4221,48900.0
2010-01-26 09:50:00,58.43,58.43,58.27,58.27,21200.0,35.3918,35.3918,35.2949,35.2949,21200.0
2010-01-26 09:55:00,58.28,58.48,58.26,58.47,196500.0,35.3009,35.4221,35.2888,35.416,196500.0
2010-01-26 10:00:00,58.46,58.69,58.41,58.56,39300.0,35.4099,35.5493,35.3797,35.4705,39300.0
2010-01-26 10:05:00,58.53,58.89,58.53,58.8,48600.0,35.4523,35.6704,35.4523,35.6159,48600.0
2010-01-26 10:10:00,58.82,58.97,58.79,58.94,50600.0,35.628,35.7188,35.6098,35.7007,50600.0
2010-01-26 10:15:00,58.94,59.04,58.89,58.97,41200.0,35.7007,35.7612,35.6704,35.7188,41200.0
2010-01-26 10:20:00,58.98,59.06,58.91,58.98,41900.0,35.7249,35.7734,35.6825,35.7249,41900.0
2010-01-26 10:25:00,58.98,59.03,58.8,58.9,34000.0,35.7249,35.7552,35.6159,35.6764,34000.0
2010-01-26 10:30:00,58.9,58.92,58.85,58.87,51300.0,35.6764,35.6886,35.6462,35.6583,51300.0
2010-01-26 10:35:00,58.86,58.88,58.76,58.77,53800.0,35.6522,35.6643,35.5917,35.5977,53800.0
2010-01-26 10:40:00,58.76,58.85,58.73,58.85,32900.0,35.5917,35.6462,35.5735,35.6462,32900.0
2010-01-26 10:45:00,58.86,58.9,58.81,58.84,18400.0,35.6522,35.6764,35.6219,35.6401,18400.0
2010-01-26 10:50:00,58.85,58.86,58.74,58.76,30700.0,35.6462,35.6522,35.5795,35.5917,30700.0
2010-01-26 10:55:00,58.75,58.96,58.72,58.96,65600.0,35.5856,35.7128,35.5674,35.7128,65600.0
2010-01-26 11:00:00,58.96,59.02,58.93,59.02,50800.0,35.7128,35.7491,35.6946,35.7491,50800.0
2010-01-26 11:05:00,59.02,59.15,59.0,59.1,73600.0,35.7491,35.8279,35.737,35.7976,73600.0
2010-01-26 11:10:00,59.1,59.11,58.98,59.01,32500.0,35.7976,35.8036,35.7249,35.7431,32500.0
2010-01-26 11:15:00,59.01,59.01,58.95,58.98,17500.0,35.7431,35.7431,35.7067,35.7249,17500.0
2010-01-26 11:20:00,58.98,59.04,58.96,59.01,26200.0,35.7249,35.7612,35.7128,35.7431,26200.0
2010-01-26 11:25:00,59.02,59.09,59.01,59.05,32600.0,35.7491,35.7915,35.7431,35.7673,32600.0
2010-01-26 11:30:00,59.05,59.08,59.01,59.05,40600.0,35.7673,35.7855,35.7431,35.7673,40600.0
2010-01-26 11:35:00,59.06,59.17,59.05,59.17,33500.0,35.7734,35.84,35.7673,35.84,33500.0
2010-01-26 11:40:00,59.16,59.2,59.07,59.07,21600.0,35.8339,35.8582,35.7794,35.7794,21600.0
2010-01-26 11:45:00,59.08,59.09,59.01,59.01,11100.0,35.7855,35.7915,35.7431,35.7431,11100.0
2010-01-26 11:50:00,59.01,59.05,58.98,59.04,29200.0,35.7431,35.7673,35.7249,35.7612,29200.0
2010-01-26 11:55:00,59.04,59.04,58.89,58.9,20100.0,35.7612,35.7612,35.6704,35.6764,20100.0
2010-01-26 12:00:00,58.9,58.9,58.82,58.82,21000.0,35.6764,35.6764,35.628,35.628,21000.0
2010-01-26 12:05:00,58.82,58.87,58.8,58.86,16300.0,35.628,35.6583,35.6159,35.6522,16300.0
2010-01-26 12:10:00,58.87,58.91,58.86,58.87,15200.0,35.6583,35.6825,35.6522,35.6583,15200.0
2010-01-26 12:15:00,58.86,58.87,58.83,58.85,20400.0,35.6522,35.6583,35.6341,35.6462,20400.0
2010-01-26 12:20:00,58.86,58.9,58.85,58.87,19000.0,35.6522,35.6764,35.6462,35.6583,19000.0
2010-01-26 12:25:00,58.86,58.87,58.81,58.83,23800.0,35.6522,35.6583,35.6219,35.6341,23800.0
2010-01-26 12:30:00,58.84,58.84,58.74,58.74,15800.0,35.6401,35.6401,35.5795,35.5795,15800.0
2010-01-26 12:35:00,58.74,58.88,58.74,58.86,31900.0,35.5795,35.6643,35.5795,35.6522,31900.0
2010-01-26 12:40:00,58.87,58.87,58.78,58.78,13200.0,35.6583,35.6583,35.6038,35.6038,13200.0
2010-01-26 12:45:00,58.78,58.87,58.78,58.86,18000.0,35.6038,35.6583,35.6038,35.6522,18000.0
2010-01-26 12:50:00,58.86,58.87,58.77,58.83,13200.0,35.6522,35.6583,35.5977,35.6341,13200.0
2010-01-26 12:55:00,58.83,58.9,58.83,58.88,15200.0,35.6341,35.6764,35.6341,35.6643,15200.0
2010-01-26 13:00:00,58.87,58.88,58.81,58.85,18600.0,35.6583,35.6643,35.6219,35.6462,18600.0
2010-01-26 13:05:00,58.85,58.9,58.85,58.9,20200.0,35.6462,35.6764,35.6462,35.6764,20200.0
2010-01-26 13:10:00,58.9,58.97,58.89,58.92,16600.0,35.6764,35.7188,35.6704,35.6886,16600.0
2010-01-26 13:15:00,58.91,58.93,58.87,58.92,22200.0,35.6825,35.6946,35.6583,35.6886,22200.0
2010-01-26 13:20:00,58.92,58.97,58.9,58.96,21400.0,35.6886,35.7188,35.6764,35.7128,21400.0
2010-01-26 13:25:00,58.94,58.96,58.88,58.94,22900.0,35.7007,35.7128,35.6643,35.7007,22900.0
2010-01-26 13:30:00,58.94,58.95,58.88,58.88,18600.0,35.7007,35.7067,35.6643,35.6643,18600.0
2010-01-26 13:35:00,58.89,58.93,58.85,58.88,36400.0,35.6704,35.6946,35.6462,35.6643,36400.0
2010-01-26 13:40:00,58.9,58.92,58.89,58.92,16300.0,35.6764,35.6886,35.6704,35.6886,16300.0
2010-01-26 13:45:00,58.92,59.0,58.91,58.96,20200.0,35.6886,35.737,35.6825,35.7128,20200.0
2010-01-26 13:50:00,58.97,59.02,58.96,59.02,11300.0,35.7188,35.7491,35.7128,35.7491,11300.0
2010-01-26 13:55:00,59.01,59.06,59.01,59.05,19900.0,35.7431,35.7734,35.7431,35.7673,19900.0
2010-01-26 14:00:00,59.05,59.1,58.97,58.97,40100.0,35.7673,35.7976,35.7188,35.7188,40100.0
2010-01-26 14:05:00,58.97,58.99,58.91,58.93,25300.0,35.7188,35.731,35.6825,35.6946,25300.0
2010-01-26 14:10:00,58.93,58.96,58.9,58.95,16900.0,35.6946,35.7128,35.6764,35.7067,16900.0
2010-01-26 14:15:00,58.95,58.95,58.79,58.83,50800.0,35.7067,35.7067,35.6098,35.6341,50800.0
2010-01-26 14:20:00,58.83,58.89,58.83,58.87,12700.0,35.6341,35.6704,35.6341,35.6583,12700.0
2010-01-26 14:25:00,58.86,58.87,58.83,58.85,14000.0,35.6522,35.6583,35.6341,35.6462,14000.0
2010-01-26 14:30:00,58.85,58.88,58.82,58.87,14200.0,35.6462,35.6643,35.628,35.6583,14200.0
2010-01-26 14:35:00,58.88,58.91,58.81,58.82,24800.0,35.6643,35.6825,35.6219,35.628,24800.0
2010-01-26 14:40:00,58.82,58.88,58.81,58.87,12300.0,35.628,35.6643,35.6219,35.6583,12300.0
2010-01-26 14:45:00,58.89,58.95,58.89,58.93,17700.0,35.6704,35.7067,35.6704,35.6946,17700.0
2010-01-26 14:50:00,58.92,58.96,58.9,58.92,17400.0,35.6886,35.7128,35.6764,35.6886,17400.0
2010-01-26 14:55:00,58.93,59.01,58.93,58.98,25600.0,35.6946,35.7431,35.6946,35.7249,25600.0
2010-01-26 15:00:00,58.97,58.97,58.9,58.93,19500.0,35.7188,35.7188,35.6764,35.6946,19500.0
2010-01-26 15:05:00,58.94,58.95,58.9,58.9,19300.0,35.7007,35.7067,35.6764,35.6764,19300.0
2010-01-26 15:10:00,58.9,58.92,58.82,58.82,20700.0,35.6764,35.6886,35.628,35.628,20700.0
2010-01-26 15:15:00,58.82,58.87,58.8,58.84,37200.0,35.628,35.6583,35.6159,35.6401,37200.0
2010-01-26 15:20:00,58.84,58.86,58.76,58.76,47100.0,35.6401,35.6522,35.5917,35.5917,47100.0
2010-01-26 15:25:00,58.76,58.83,58.58,58.81,31100.0,35.5917,35.6341,35.4826,35.6219,31100.0
2010-01-26 15:30:00,58.81,58.89,58.66,58.66,60700.0,35.6219,35.6704,35.5311,35.5311,60700.0
2010-01-26 15:35:00,58.67,58.8,58.67,58.78,33400.0,35.5371,35.6159,35.5371,35.6038,33400.0
2010-01-26 15:40:00,58.8,58.81,58.66,58.68,84300.0,35.6159,35.6219,35.5311,35.5432,84300.0
2010-01-26 15:45:00,58.68,58.74,58.63,58.68,84600.0,35.5432,35.5795,35.5129,35.5432,84600.0
2010-01-26 15:50:00,58.69,58.69,58.64,58.65,92900.0,35.5493,35.5493,35.519,35.525,92900.0
2010-01-26 15:55:00,58.66,58.68,58.6,58.61,164300.0,35.5311,35.5432,35.4947,35.5008,164300.0
2010-01-27 09:30:00,58.65,58.68,58.12,58.19,68900.0,35.525,35.5432,35.204,35.2464,68900.0
2010-01-27 09:35:00,58.22,58.75,58.22,58.54,72700.0,35.2646,35.5856,35.2646,35.4584,72700.0
2010-01-27 09:40:00,58.51,58.61,58.36,58.51,49800.0,35.4402,35.5008,35.3494,35.4402,49800.0
2010-01-27 09:45:00,58.52,58.73,58.46,58.73,28500.0,35.4463,35.5735,35.4099,35.5735,28500.0
2010-01-27 09:50:00,58.68,58.79,58.57,58.6,35600.0,35.5432,35.6098,35.4766,35.4947,35600.0
2010-01-27 09:55:00,58.61,58.87,58.58,58.59,86200.0,35.5008,35.6583,35.4826,35.4887,86200.0
2010-01-27 10:00:00,58.57,58.69,58.45,58.67,66700.0,35.4766,35.5493,35.4039,35.5371,66700.0
2010-01-27 10:05:00,58.66,58.66,58.49,58.59,39300.0,35.5311,35.5311,35.4281,35.4887,39300.0
2010-01-27 10:10:00,58.62,58.68,58.38,58.49,35800.0,35.5069,35.5432,35.3615,35.4281,35800.0
2010-01-27 10:15:00,58.51,58.6,58.44,58.48,78600.0,35.4402,35.4947,35.3978,35.4221,78600.0
2010-01-27 10:20:00,58.49,58.63,58.43,58.63,72600.0,35.4281,35.5129,35.3918,35.5129,72600.0
2010-01-27 10:25:00,58.64,58.91,58.62,58.8,100400.0,35.519,35.6825,35.5069,35.6159,100400.0
2010-01-27 10:30:00,58.8,58.84,58.66,58.74,51300.0,35.6159,35.6401,35.5311,35.5795,51300.0
2010-01-27 10:35:00,58.76,58.79,58.58,58.68,84300.0,35.5917,35.6098,35.4826,35.5432,84300.0
2010-01-27 10:40:00,58.69,58.86,58.66,58.78,105400.0,35.5493,35.6522,35.5311,35.6038,105400.0
2010-01-27 10:45:00,58.8,58.96,58.69,58.88,179600.0,35.6159,35.7128,35.5493,35.6643,179600.0
2010-01-27 10:50:00,58.87,59.29,58.85,59.28,149600.0,35.6583,35.9127,35.6462,35.9066,149600.0
2010-01-27 10:55:00,59.29,59.5,59.26,59.35,121600.0,35.9127,36.0399,35.8945,35.949,121600.0
2010-01-27 11:00:00,59.33,59.43,59.29,59.34,62600.0,35.9369,35.9975,35.9127,35.943,62600.0
2010-01-27 11:05:00,59.34,59.4,59.21,59.22,50100.0,35.943,35.9793,35.8642,35.8703,50100.0
2010-01-27 11:10:00,59.19,59.22,59.04,59.1,28900.0,35.8521,35.8703,35.7612,35.7976,28900.0
2010-01-27 11:15:00,59.1,59.15,59.03,59.15,35700.0,35.7976,35.8279,35.7552,35.8279,35700.0
2010-01-27 11:20:00,59.14,59.22,59.02,59.11,39200.0,35.8218,35.8703,35.7491,35.8036,39200.0
2010-01-27 11:25:00,59.11,59.21,59.09,59.15,31100.0,35.8036,35.8642,35.7915,35.8279,31100.0
2010-01-27 11:30:00,59.14,59.16,59.08,59.15,24600.0,35.8218,35.8339,35.7855,35.8279,24600.0
2010-01-27 11:35:00,59.16,59.2,59.09,59.2,34600.0,35.8339,35.8582,35.7915,35.8582,34600.0
2010-01-27 11:40:00,59.19,59.22,59.19,59.19,22800.0,35.8521,35.8703,35.8521,35.8521,22800.0
2010-01-27 11:45:00,59.17,59.25,59.14,59.22,27700.0,35.84,35.8884,35.8218,35.8703,27700.0
2010-01-27 11:50:00,59.22,59.28,59.18,59.21,19500.0,35.8703,35.9066,35.846,35.8642,19500.0
2010-01-27 11:55:00,59.2,59.2,59.1,59.12,31000.0,35.8582,35.8582,35.7976,35.8097,31000.0
2010-01-27 12:00:00,59.12,59.14,59.1,59.12,27700.0,35.8097,35.8218,35.7976,35.8097,27700.0
2010-01-27 12:05:00,59.12,59.2,59.12,59.15,21700.0,35.8097,35.8582,35.8097,35.8279,21700.0
2010-01-27 12:10:00,59.16,59.18,59.06,59.11,47600.0,35.8339,35.846,35.7734,35.8036,47600.0
2010-01-27 12:15:00,59.13,59.15,59.05,59.08,25100.0,35.8158,35.8279,35.7673,35.7855,25100.0
2010-01-27 12:20:00,59.08,59.12,59.05,59.07,38800.0,35.7855,35.8097,35.7673,35.7794,38800.0
2010-01-27 12:25:00,59.07,59.12,59.05,59.08,36300.0,35.7794,35.8097,35.7673,35.7855,36300.0
2010-01-27 12:30:00,59.09,59.1,59.04,59.04,29400.0,35.7915,35.7976,35.7612,35.7612,29400.0
2010-01-27 12:35:00,59.03,59.06,58.96,58.99,49200.0,35.7552,35.7734,35.7128,35.731,49200.0
2010-01-27 12:40:00,58.97,59.01,58.96,58.98,46100.0,35.7188,35.7431,35.7128,35.7249,46100.0
2010-01-27 12:45:00,59.0,59.07,58.97,59.06,26700.0,35.737,35.7794,35.7188,35.7734,26700.0
2010-01-27 12:50:00,59.06,59.06,58.9,58.94,21500.0,35.7734,35.7734,35.6764,35.7007,21500.0
2010-01-27 12:55:00,58.94,58.97,58.91,58.96,26500.0,35.7007,35.7188,35.6825,35.7128,26500.0
2010-01-27 13:00:00,58.96,58.99,58.89,58.9,20900.0,35.7128,35.731,35.6704,35.6764,20900.0
2010-01-27 13:05:00,58.9,58.99,58.88,58.97,12700.0,35.6764,35.731,35.6643,35.7188,12700.0
2010-01-27 13:10:00,58.97,59.01,58.9,58.93,19900.0,35.7188,35.7431,35.6764,35.6946,19900.0
2010-01-27 13:15:00,58.93,58.95,58.77,58.82,51300.0,35.6946,35.7067,35.5977,35.628,51300.0
2010-01-27 13:20:00,58.81,58.86,58.77,58.86,23500.0,35.6219,35.6522,35.5977,35.6522,23500.0
2010-01-27 13:25:00,58.85,58.93,58.85,58.89,14700.0,35.6462,35.6946,35.6462,35.6704,14700.0
2010-01-27 13:30:00,58.9,58.98,58.9,58.96,25100.0,35.6764,35.7249,35.6764,35.7128,25100.0
2010-01-27 13:35:00,58.95,59.03,58.95,58.98,18900.0,35.7067,35.7552,35.7067,35.7249,18900.0
2010-01-27 13:40:00,58.97,58.98,58.85,58.9,28600.0,35.7188,35.7249,35.6462,35.6764,28600.0
2010-01-27 13:45:00,58.9,58.96,58.9,58.96,22800.0,35.6764,35.7128,35.6764,35.7128,22800.0
2010-01-27 13:50:00,58.97,58.98,58.95,58.96,14300.0,35.7188,35.7249,35.7067,35.7128,14300.0
2010-01-27 13:55:00,58.96,58.97,58.94,58.97,18300.0,35.7128,35.7188,35.7007,35.7188,18300.0
2010-01-27 14:00:00,58.98,58.99,58.95,58.95,19900.0,35.7249,35.731,35.7067,35.7067,19900.0
2010-01-27 14:05:00,58.96,59.02,58.95,58.97,29300.0,35.7128,35.7491,35.7067,35.7188,29300.0
2010-01-27 14:10:00,58.97,59.03,58.97,59.02,10800.0,35.7188,35.7552,35.7188,35.7491,10800.0
2010-01-27 14:15:00,59.01,59.14,58.74,59.11,78700.0,35.7431,35.8218,35.5795,35.8036,78700.0
2010-01-27 14:20:00,59.12,59.24,58.99,59.0,46700.0,35.8097,35.8824,35.731,35.737,46700.0
2010-01-27 14:25:00,59.0,59.12,58.93,58.98,32300.0,35.737,35.8097,35.6946,35.7249,32300.0
2010-01-27 14:30:00,58.95,59.03,58.95,59.03,23900.0,35.7067,35.7552,35.7067,35.7552,23900.0
2010-01-27 14:35:00,59.03,59.24,59.02,59.09,44100.0,35.7552,35.8824,35.7491,35.7915,44100.0
2010-01-27 14:40:00,59.1,59.35,59.1,59.3,76800.0,35.7976,35.949,35.7976,35.9187,76800.0
2010-01-27 14:45:00,59.3,59.4,59.27,59.36,59900.0,35.9187,35.9793,35.9006,35.9551,59900.0
2010-01-27 14:50:00,59.37,59.4,59.25,59.3,73600.0,35.9611,35.9793,35.8884,35.9187,73600.0
2010-01-27 14:55:00,59.29,59.38,59.26,59.34,49000.0,35.9127,35.9672,35.8945,35.943,49000.0
2010-01-27 15:00:00,59.35,59.37,59.31,59.36,51200.0,35.949,35.9611,35.9248,35.9551,51200.0
2010-01-27 15:05:00,59.35,59.36,59.16,59.18,113300.0,35.949,35.9551,35.8339,35.846,113300.0
2010-01-27 15:10:00,59.17,59.18,59.05,59.18,40600.0,35.84,35.846,35.7673,35.846,40600.0
2010-01-27 15:15:00,59.18,59.26,59.15,59.24,42800.0,35.846,35.8945,35.8279,35.8824,42800.0
2010-01-27 15:20:00,59.24,59.35,59.22,59.28,42300.0,35.8824,35.949,35.8703,35.9066,42300.0
2010-01-27 15:25:00,59.29,59.33,59.21,59.26,74200.0,35.9127,35.9369,35.8642,35.8945,74200.0
2010-01-27 15:30:00,59.27,59.48,59.24,59.44,151400.0,35.9006,36.0278,35.8824,36.0035,151400.0
2010-01-27 15:35:00,59.43,59.5,59.34,59.5,121400.0,35.9975,36.0399,35.943,36.0399,121400.0
2010-01-27 15:40:00,59.49,59.5,59.29,59.3,107400.0,36.0338,36.0399,35.9127,35.9187,107400.0
2010-01-27 15:45:00,59.31,59.31,59.22,59.23,184200.0,35.9248,35.9248,35.8703,35.8763,184200.0
2010-01-27 15:50:00,59.23,59.37,59.23,59.32,147100.0,35.8763,35.9611,35.8763,35.9308,147100.0
2010-01-27 15:55:00,59.33,59.42,59.3,59.37,200500.0,35.9369,35.9914,35.9187,35.9611,200500.0
2010-01-28 09:30:00,59.51,59.65,59.27,59.41,65700.0,36.0459,36.1307,35.9006,35.9854,65700.0
2010-01-28 09:35:00,59.39,59.4,59.06,59.06,40800.0,35.9732,35.9793,35.7734,35.7734,40800.0
2010-01-28 09:40:00,59.03,59.09,58.98,59.06,69600.0,35.7552,35.7915,35.7249,35.7734,69600.0
2010-01-28 09:45:00,59.05,59.28,59.01,59.05,42300.0,35.7673,35.9066,35.7431,35.7673,42300.0
2010-01-28 09:50:00,59.07,59.18,59.01,59.12,43800.0,35.7794,35.846,35.7431,35.8097,43800.0
2010-01-28 09:55:00,59.11,59.25,59.07,59.24,50500.0,35.8036,35.8884,35.7794,35.8824,50500.0
2010-01-28 10:00:00,59.26,59.37,59.24,59.33,118900.0,35.8945,35.9611,35.8824,35.9369,118900.0
2010-01-28 10:05:00,59.33,59.33,59.07,59.12,81400.0,35.9369,35.9369,35.7794,35.8097,81400.0
2010-01-28 10:10:00,59.11,59.23,59.06,59.16,50600.0,35.8036,35.8763,35.7734,35.8339,50600.0
2010-01-28 10:15:00,59.16,59.19,58.91,58.91,35800.0,35.8339,35.8521,35.6825,35.6825,35800.0
2010-01-28 10:20:00,58.93,59.01,58.82,58.82,30400.0,35.6946,35.7431,35.628,35.628,30400.0
2010-01-28 10:25:00,58.86,59.13,58.86,59.13,44100.0,35.6522,35.8158,35.6522,35.8158,44100.0
2010-01-28 10:30:00,59.12,59.14,59.02,59.08,28000.0,35.8097,35.8218,35.7491,35.7855,28000.0
2010-01-28 10:35:00,59.07,59.13,59.05,59.1,36000.0,35.7794,35.8158,35.7673,35.7976,36000.0
2010-01-28 10:40:00,59.09,59.13,58.94,58.96,17000.0,35.7915,35.8158,35.7007,35.7128,17000.0
2010-01-28 10:45:00,58.96,58.96,58.68,58.68,73100.0,35.7128,35.7128,35.5432,35.5432,73100.0
2010-01-28 10:50:00,58.71,58.9,58.69,58.86,32700.0,35.5614,35.6764,35.5493,35.6522,32700.0
2010-01-28 10:55:00,58.83,58.85,58.74,58.83,32800.0,35.6341,35.6462,35.5795,35.6341,32800.0
2010-01-28 11:00:00,58.84,58.85,58.55,58.59,39500.0,35.6401,35.6462,35.4645,35.4887,39500.0
2010-01-28 11:05:00,58.59,58.77,58.58,58.75,30100.0,35.4887,35.5977,35.4826,35.5856,30100.0
2010-01-28 11:10:00,58.74,58.85,58.68,58.81,26400.0,35.5795,35.6462,35.5432,35.6219,26400.0
2010-01-28 11:15:00,58.81,58.82,58.63,58.63,49300.0,35.6219,35.628,35.5129,35.5129,49300.0
2010-01-28 11:20:00,58.61,58.63,58.53,58.57,17100.0,35.5008,35.5129,35.4523,35.4766,17100.0
2010-01-28 11:25:00,58.58,58.6,58.5,58.52,34500.0,35.4826,35.4947,35.4342,35.4463,34500.0
2010-01-28 11:30:00,58.51,58.51,58.08,58.09,91600.0,35.4402,35.4402,35.1798,35.1858,91600.0
2010-01-28 11:35:00,58.1,58.29,58.06,58.23,87600.0,35.1919,35.307,35.1677,35.2706,87600.0
2010-01-28 11:40:00,58.24,58.28,58.18,58.22,143300.0,35.2767,35.3009,35.2403,35.2646,143300.0
2010-01-28 11:45:00,58.19,58.39,58.18,58.3,78000.0,35.2464,35.3675,35.2403,35.313,78000.0
2010-01-28 11:50:00,58.3,58.41,58.18,58.41,64400.0,35.313,35.3797,35.2403,35.3797,64400.0
2010-01-28 11:55:00,58.4,58.53,58.39,58.42,48800.0,35.3736,35.4523,35.3675,35.3857,48800.0
2010-01-28 12:00:00,58.41,58.46,58.35,58.42,48100.0,35.3797,35.4099,35.3433,35.3857,48100.0
2010-01-28 12:05:00,58.41,58.51,58.39,58.4,76900.0,35.3797,35.4402,35.3675,35.3736,76900.0
2010-01-28 12:10:00,58.41,58.66,58.4,58.65,45800.0,35.3797,35.5311,35.3736,35.525,45800.0
2010-01-28 12:15:00,58.64,58.75,58.59,58.59,32800.0,35.519,35.5856,35.4887,35.4887,32800.0
2010-01-28 12:20:00,58.6,58.61,58.46,58.5,54900.0,35.4947,35.5008,35.4099,35.4342,54900.0
2010-01-28 12:25:00,58.5,58.51,58.48,58.48,24000.0,35.4342,35.4402,35.4221,35.4221,24000.0
2010-01-28 12:30:00,58.48,58.5,58.44,58.44,13300.0,35.4221,35.4342,35.3978,35.3978,13300.0
2010-01-28 12:35:00,58.44,58.49,58.4,58.48,58200.0,35.3978,35.4281,35.3736,35.4221,58200.0
2010-01-28 12:40:00,58.49,58.56,58.47,58.49,63900.0,35.4281,35.4705,35.416,35.4281,63900.0
2010-01-28 12:45:00,58.49,58.6,58.45,58.57,48000.0,35.4281,35.4947,35.4039,35.4766,48000.0
2010-01-28 12:50:00,58.56,58.68,58.55,58.66,34300.0,35.4705,35.5432,35.4645,35.5311,34300.0
2010-01-28 12:55:00,58.65,58.84,58.65,58.81,37700.0,35.525,35.6401,35.525,35.6219,37700.0
2010-01-28 13:00:00,58.83,58.95,58.83,58.86,110800.0,35.6341,35.7067,35.6341,35.6522,110800.0
2010-01-28 13:05:00,58.87,58.87,58.75,58.78,59400.0,35.6583,35.6583,35.5856,35.6038,59400.0
2010-01-28 13:10:00,58.78,58.8,58.72,58.72,33400.0,35.6038,35.6159,35.5674,35.5674,33400.0
2010-01-28 13:15:00,58.72,58.72,58.67,58.69,37100.0,35.5674,35.5674,35.5371,35.5493,37100.0
2010-01-28 13:20:00,58.71,58.88,58.71,58.88,42600.0,35.5614,35.6643,35.5614,35.6643,42600.0
2010-01-28 13:25:00,58.87,58.95,58.87,58.92,36000.0,35.6583,35.7067,35.6583,35.6886,36000.0
2010-01-28 13:30:00,58.92,58.97,58.92,58.93,37800.0,35.6886,35.7188,35.6886,35.6946,37800.0
2010-01-28 13:35:00,58.93,59.0,58.92,58.97,37300.0,35.6946,35.737,35.6886,35.7188,37300.0
2010-01-28 13:40:00,58.97,59.12,58.97,59.1,76400.0,35.7188,35.8097,35.7188,35.7976,76400.0
2010-01-28 13:45:00,59.1,59.11,58.96,58.96,22200.0,35.7976,35.8036,35.7128,35.7128,22200.0
2010-01-28 13:50:00,58.97,59.1,58.96,59.06,35200.0,35.7188,35.7976,35.7128,35.7734,35200.0
2010-01-28 13:55:00,59.06,59.07,58.98,59.04,66600.0,35.7734,35.7794,35.7249,35.7612,66600.0
2010-01-28 14:00:00,59.05,59.05,58.96,59.0,60200.0,35.7673,35.7673,35.7128,35.737,60200.0
2010-01-28 14:05:00,59.01,59.05,58.96,58.98,61400.0,35.7431,35.7673,35.7128,35.7249,61400.0
2010-01-28 14:10:00,58.97,58.97,58.81,58.83,50800.0,35.7188,35.7188,35.6219,35.6341,50800.0
2010-01-28 14:15:00,58.83,58.84,58.74,58.8,34400.0,35.6341,35.6401,35.5795,35.6159,34400.0
2010-01-28 14:20:00,58.79,58.94,58.79,58.92,24200.0,35.6098,35.7007,35.6098,35.6886,24200.0
2010-01-28 14:25:00,58.92,58.99,58.91,58.99,29200.0,35.6886,35.731,35.6825,35.731,29200.0
2010-01-28 14:30:00,58.98,58.99,58.93,58.94,55300.0,35.7249,35.731,35.6946,35.7007,55300.0
2010-01-28 14:35:00,58.94,58.95,58.85,58.91,45800.0,35.7007,35.7067,35.6462,35.6825,45800.0
2010-01-28 14:40:00,58.91,59.05,58.86,58.98,57100.0,35.6825,35.7673,35.6522,35.7249,57100.0
2010-01-28 14:45:00,58.98,59.06,58.94,59.04,33200.0,35.7249,35.7734,35.7007,35.7612,33200.0
2010-01-28 14:50:00,59.05,59.07,58.97,59.0,49000.0,35.7673,35.7794,35.7188,35.737,49000.0
2010-01-28 14:55:00,58.99,59.01,58.9,58.9,42400.0,35.731,35.7431,35.6764,35.6764,42400.0
2010-01-28 15:00:00,58.89,58.91,58.88,58.89,47200.0,35.6704,35.6825,35.6643,35.6704,47200.0
2010-01-28 15:05:00,58.9,59.1,58.88,59.03,86000.0,35.6764,35.7976,35.6643,35.7552,86000.0
2010-01-28 15:10:00,59.04,59.12,58.89,58.91,81300.0,35.7612,35.8097,35.6704,35.6825,81300.0
2010-01-28 15:15:00,58.91,59.02,58.91,59.0,69900.0,35.6825,35.7491,35.6825,35.737,69900.0
2010-01-28 15:20:00,59.0,59.1,58.99,59.1,80600.0,35.737,35.7976,35.731,35.7976,80600.0
2010-01-28 15:25:00,59.08,59.11,59.0,59.01,62200.0,35.7855,35.8036,35.737,35.7431,62200.0
2010-01-28 15:30:00,59.01,59.08,58.98,59.08,62700.0,35.7431,35.7855,35.7249,35.7855,62700.0
2010-01-28 15:35:00,59.09,59.11,59.0,59.1,83200.0,35.7915,35.8036,35.737,35.7976,83200.0
2010-01-28 15:40:00,59.12,59.12,58.99,59.06,190100.0,35.8097,35.8097,35.731,35.7734,190100.0
2010-01-28 15:45:00,59.06,59.11,58.91,58.91,151400.0,35.7734,35.8036,35.6825,35.6825,151400.0
2010-01-28 15:50:00,58.92,58.93,58.76,58.77,186800.0,35.6886,35.6946,35.5917,35.5977,186800.0
2010-01-28 15:55:00,58.76,59.0,58.76,58.9,350000.0,35.5917,35.737,35.5917,35.6764,350000.0
2010-01-29 09:30:00,59.0,59.35,58.93,59.3,91800.0,35.737,35.949,35.6946,35.9187,91800.0
2010-01-29 09:35:00,59.3,59.3,59.1,59.22,50700.0,35.9187,35.9187,35.7976,35.8703,50700.0
2010-01-29 09:40:00,59.21,59.48,59.12,59.4,61700.0,35.8642,36.0278,35.8097,35.9793,61700.0
2010-01-29 09:45:00,59.37,59.56,59.28,59.32,57100.0,35.9611,36.0762,35.9066,35.9308,57100.0
2010-01-29 09:50:00,59.31,59.58,59.31,59.41,68900.0,35.9248,36.0883,35.9248,35.9854,68900.0
2010-01-29 09:55:00,59.44,59.5,59.22,59.47,50800.0,36.0035,36.0399,35.8703,36.0217,50800.0
2010-01-29 10:00:00,59.48,59.64,59.46,59.59,79500.0,36.0278,36.1247,36.0156,36.0944,79500.0
2010-01-29 10:05:00,59.61,59.68,59.45,59.45,77100.0,36.1065,36.1489,36.0096,36.0096,77100.0
2010-01-29 10:10:00,59.44,59.65,59.41,59.56,59400.0,36.0035,36.1307,35.9854,36.0762,59400.0
2010-01-29 10:15:00,59.6,59.78,59.55,59.69,45700.0,36.1004,36.2095,36.0702,36.155,45700.0
2010-01-29 10:20:00,59.73,59.79,59.6,59.73,57700.0,36.1792,36.2155,36.1004,36.1792,57700.0
2010-01-29 10:25:00,59.73,59.73,59.55,59.56,48700.0,36.1792,36.1792,36.0702,36.0762,48700.0
2010-01-29 10:30:00,59.58,59.7,59.56,59.6,36900.0,36.0883,36.161,36.0762,36.1004,36900.0
2010-01-29 10:35:00,59.6,59.6,59.51,59.54,23900.0,36.1004,36.1004,36.0459,36.0641,23900.0
2010-01-29 10:40:00,59.53,59.53,59.3,59.3,42100.0,36.058,36.058,35.9187,35.9187,42100.0
2010-01-29 10:45:00,59.28,59.37,59.24,59.3,40200.0,35.9066,35.9611,35.8824,35.9187,40200.0
2010-01-29 10:50:00,59.3,59.41,59.3,59.32,37100.0,35.9187,35.9854,35.9187,35.9308,37100.0
2010-01-29 10:55:00,59.32,59.32,59.11,59.3,73300.0,35.9308,35.9308,35.8036,35.9187,73300.0
2010-01-29 11:00:00,59.28,59.41,59.18,59.41,32700.0,35.9066,35.9854,35.846,35.9854,32700.0
2010-01-29 11:05:00,59.41,59.42,59.34,59.4,78700.0,35.9854,35.9914,35.943,35.9793,78700.0
2010-01-29 11:10:00,59.39,59.4,59.23,59.27,40200.0,35.9732,35.9793,35.8763,35.9006,40200.0
2010-01-29 11:15:00,59.26,59.37,59.25,59.33,41600.0,35.8945,35.9611,35.8884,35.9369,41600.0
2010-01-29 11:20:00,59.32,59.42,59.22,59.39,55000.0,35.9308,35.9914,35.8703,35.9732,55000.0
2010-01-29 11:25:00,59.39,59.4,59.1,59.18,72700.0,35.9732,35.9793,35.7976,35.846,72700.0
2010-01-29 11:30:00,59.19,59.24,59.01,59.09,96900.0,35.8521,35.8824,35.7431,35.7915,96900.0
2010-01-29 11:35:00,59.11,59.2,59.07,59.14,22800.0,35.8036,35.8582,35.7794,35.8218,22800.0
2010-01-29 11:40:00,59.16,59.16,59.05,59.06,17400.0,35.8339,35.8339,35.7673,35.7734,17400.0
2010-01-29 11:45:00,59.07,59.19,59.06,59.1,40400.0,35.7794,35.8521,35.7734,35.7976,40400.0
2010-01-29 11:50:00,59.11,59.3,59.07,59.21,156700.0,35.8036,35.9187,35.7794,35.8642,156700.0
2010-01-29 11:55:00,59.21,59.21,58.92,58.92,48500.0,35.8642,35.8642,35.6886,35.6886,48500.0
2010-01-29 12:00:00,58.91,58.98,58.84,58.85,61000.0,35.6825,35.7249,35.6401,35.6462,61000.0
2010-01-29 12:05:00,58.85,58.89,58.73,58.85,65800.0,35.6462,35.6704,35.5735,35.6462,65800.0
2010-01-29 12:10:00,58.84,58.97,58.8,58.85,63300.0,35.6401,35.7188,35.6159,35.6462,63300.0
2010-01-29 12:15:00,58.84,58.88,58.79,58.87,37400.0,35.6401,35.6643,35.6098,35.6583,37400.0
2010-01-29 12:20:00,58.87,59.02,58.86,59.01,45600.0,35.6583,35.7491,35.6522,35.7431,45600.0
2010-01-29 12:25:00,59.01,59.13,58.99,59.05,83200.0,35.7431,35.8158,35.731,35.7673,83200.0
2010-01-29 12:30:00,59.06,59.11,59.03,59.08,75900.0,35.7734,35.8036,35.7552,35.7855,75900.0
2010-01-29 12:35:00,59.08,59.13,59.01,59.03,56500.0,35.7855,35.8158,35.7431,35.7552,56500.0
2010-01-29 12:40:00,59.02,59.02,58.89,58.96,37500.0,35.7491,35.7491,35.6704,35.7128,37500.0
2010-01-29 12:45:00,58.96,58.97,58.83,58.92,42000.0,35.7128,35.7188,35.6341,35.6886,42000.0
2010-01-29 12:50:00,58.92,59.09,58.92,59.03,46300.0,35.6886,35.7915,35.6886,35.7552,46300.0
2010-01-29 12:55:00,59.03,59.1,59.02,59.08,28900.0,35.7552,35.7976,35.7491,35.7855,28900.0
2010-01-29 13:00:00,59.07,59.08,58.92,58.99,20700.0,35.7794,35.7855,35.6886,35.731,20700.0
2010-01-29 13:05:00,59.0,59.05,58.9,58.99,47700.0,35.737,35.7673,35.6764,35.731,47700.0
2010-01-29 13:10:00,58.97,58.98,58.85,58.86,24800.0,35.7188,35.7249,35.6462,35.6522,24800.0
2010-01-29 13:15:00,58.86,58.93,58.85,58.86,22800.0,35.6522,35.6946,35.6462,35.6522,22800.0
2010-01-29 13:20:00,58.87,58.92,58.85,58.86,35300.0,35.6583,35.6886,35.6462,35.6522,35300.0
2010-01-29 13:25:00,58.85,58.86,58.8,58.8,18100.0,35.6462,35.6522,35.6159,35.6159,18100.0
2010-01-29 13:30:00,58.8,58.81,58.72,58.72,31600.0,35.6159,35.6219,35.5674,35.5674,31600.0
2010-01-29 13:35:00,58.73,58.82,58.72,58.76,28300.0,35.5735,35.628,35.5674,35.5917,28300.0
2010-01-29 13:40:00,58.76,58.76,58.54,58.55,76800.0,35.5917,35.5917,35.4584,35.4645,76800.0
2010-01-29 13:45:00,58.55,58.57,58.47,58.47,49900.0,35.4645,35.4766,35.416,35.416,49900.0
2010-01-29 13:50:00,58.47,58.53,58.47,58.48,65800.0,35.416,35.4523,35.416,35.4221,65800.0
2010-01-29 13:55:00,58.47,58.48,58.35,58.46,87700.0,35.416,35.4221,35.3433,35.4099,87700.0
2010-01-29 14:00:00,58.48,58.71,58.47,58.69,117800.0,35.4221,35.5614,35.416,35.5493,117800.0
2010-01-29 14:05:00,58.69,58.7,58.51,58.53,76200.0,35.5493,35.5553,35.4402,35.4523,76200.0
2010-01-29 14:10:00,58.55,58.72,58.52,58.64,114300.0,35.4645,35.5674,35.4463,35.519,114300.0
2010-01-29 14:15:00,58.62,58.67,58.47,58.48,27000.0,35.5069,35.5371,35.416,35.4221,27000.0
2010-01-29 14:20:00,58.5,58.56,58.44,58.52,62600.0,35.4342,35.4705,35.3978,35.4463,62600.0
2010-01-29 14:25:00,58.51,58.55,58.46,58.52,44300.0,35.4402,35.4645,35.4099,35.4463,44300.0
2010-01-29 14:30:00,58.52,58.59,58.34,58.35,73700.0,35.4463,35.4887,35.3373,35.3433,73700.0
2010-01-29 14:35:00,58.35,58.44,58.33,58.39,90500.0,35.3433,35.3978,35.3312,35.3675,90500.0
2010-01-29 14:40:00,58.39,58.52,58.37,58.5,46300.0,35.3675,35.4463,35.3554,35.4342,46300.0
2010-01-29 14:45:00,58.51,58.56,58.33,58.34,77500.0,35.4402,35.4705,35.3312,35.3373,77500.0
2010-01-29 14:50:00,58.33,58.35,58.24,58.25,132400.0,35.3312,35.3433,35.2767,35.2827,132400.0
2010-01-29 14:55:00,58.25,58.25,58.06,58.22,180600.0,35.2827,35.2827,35.1677,35.2646,180600.0
2010-01-29 15:00:00,58.22,58.22,58.11,58.11,90100.0,35.2646,35.2646,35.1979,35.1979,90100.0
2010-01-29 15:05:00,58.11,58.13,58.05,58.06,85100.0,35.1979,35.2101,35.1616,35.1677,85100.0
2010-01-29 15:10:00,58.05,58.07,57.91,57.91,111800.0,35.1616,35.1737,35.0768,35.0768,111800.0
2010-01-29 15:15:00,57.92,57.93,57.8,57.89,147900.0,35.0829,35.0889,35.0102,35.0647,147900.0
2010-01-29 15:20:00,57.88,57.93,57.8,57.81,191000.0,35.0586,35.0889,35.0102,35.0162,191000.0
2010-01-29 15:25:00,57.81,57.94,57.81,57.89,111800.0,35.0162,35.095,35.0162,35.0647,111800.0
2010-01-29 15:30:00,57.9,57.9,57.75,57.79,205600.0,35.0707,35.0707,34.9799,35.0041,205600.0
2010-01-29 15:35:00,57.79,57.85,57.76,57.81,156700.0,35.0041,35.0405,34.9859,35.0162,156700.0
2010-01-29 15:40:00,57.81,57.91,57.79,57.88,183700.0,35.0162,35.0768,35.0041,35.0586,183700.0
2010-01-29 15:45:00,57.88,57.89,57.79,57.84,144100.0,35.0586,35.0647,35.0041,35.0344,144100.0
2010-01-29 15:50:00,57.83,57.97,57.76,57.89,241800.0,35.0283,35.1131,34.9859,35.0647,241800.0
2010-01-29 15:55:00,57.9,57.91,57.71,57.71,391600.0,35.0707,35.0768,34.9557,34.9557,391600.0
2010-02-01 09:30:00,57.92,57.98,57.75,57.77,109200.0,35.0829,35.1192,34.9799,34.992,109200.0
2010-02-01 09:35:00,57.77,57.96,57.76,57.83,93800.0,34.992,35.1071,34.9859,35.0283,93800.0
2010-02-01 09:40:00,57.83,57.84,57.69,57.71,93500.0,35.0283,35.0344,34.9435,34.9557,93500.0
2010-02-01 09:45:00,57.73,57.75,57.65,57.71,86000.0,34.9678,34.9799,34.9193,34.9557,86000.0
2010-02-01 09:50:00,57.71,57.73,57.47,57.49,67000.0,34.9557,34.9678,34.8103,34.8224,67000.0
2010-02-01 09:55:00,57.49,57.56,57.45,57.46,124400.0,34.8224,34.8648,34.7982,34.8042,124400.0
2010-02-01 10:00:00,57.46,57.84,57.45,57.56,90400.0,34.8042,35.0344,34.7982,34.8648,90400.0
2010-02-01 10:05:00,57.58,57.82,57.58,57.8,53300.0,34.8769,35.0223,34.8769,35.0102,53300.0
2010-02-01 10:10:00,57.81,57.97,57.8,57.92,80900.0,35.0162,35.1131,35.0102,35.0829,80900.0
2010-02-01 10:15:00,57.92,57.97,57.72,57.81,158100.0,35.0829,35.1131,34.9617,35.0162,158100.0
2010-02-01 10:20:00,57.8,57.91,57.8,57.87,74600.0,35.0102,35.0768,35.0102,35.0526,74600.0
2010-02-01 10:25:00,57.85,57.88,57.84,57.88,86900.0,35.0405,35.0586,35.0344,35.0586,86900.0
2010-02-01 10:30:00,57.86,57.9,57.79,57.81,91000.0,35.0465,35.0707,35.0041,35.0162,91000.0
2010-02-01 10:35:00,57.81,57.91,57.79,57.82,102700.0,35.0162,35.0768,35.0041,35.0223,102700.0
2010-02-01 10:40:00,57.81,57.9,57.77,57.83,82500.0,35.0162,35.0707,34.992,35.0283,82500.0
2010-02-01 10:45:00,57.83,57.95,57.83,57.87,46900.0,35.0283,35.101,35.0283,35.0526,46900.0
2010-02-01 10:50:00,57.86,57.93,57.8,57.81,47500.0,35.0465,35.0889,35.0102,35.0162,47500.0
2010-02-01 10:55:00,57.81,57.82,57.5,57.57,49300.0,35.0162,35.0223,34.8285,34.8709,49300.0
2010-02-01 11:00:00,57.58,57.74,57.53,57.65,55700.0,34.8769,34.9738,34.8466,34.9193,55700.0
2010-02-01 11:05:00,57.64,57.68,57.49,57.61,54500.0,34.9133,34.9375,34.8224,34.8951,54500.0
2010-02-01 11:10:00,57.6,57.64,57.48,57.52,48400.0,34.889,34.9133,34.8163,34.8406,48400.0
2010-02-01 11:15:00,57.53,57.7,57.53,57.65,55900.0,34.8466,34.9496,34.8466,34.9193,55900.0
2010-02-01 11:20:00,57.64,57.7,57.6,57.61,59900.0,34.9133,34.9496,34.889,34.8951,59900.0
2010-02-01 11:25:00,57.6,57.81,57.6,57.69,67800.0,34.889,35.0162,34.889,34.9435,67800.0
2010-02-01 11:30:00,57.68,57.78,57.62,57.76,25300.0,34.9375,34.9981,34.9011,34.9859,25300.0
2010-02-01 11:35:00,57.76,57.78,57.61,57.64,27600.0,34.9859,34.9981,34.8951,34.9133,27600.0
2010-02-01 11:40:00,57.63,57.69,57.62,57.68,16600.0,34.9072,34.9435,34.9011,34.9375,16600.0
2010-02-01 11:45:00,57.67,57.73,57.67,57.71,29100.0,34.9314,34.9678,34.9314,34.9557,29100.0
2010-02-01 11:50:00,57.72,57.74,57.68,57.7,69200.0,34.9617,34.9738,34.9375,34.9496,69200.0
2010-02-01 11:55:00,57.7,57.72,57.67,57.67,24900.0,34.9496,34.9617,34.9314,34.9314,24900.0
2010-02-01 12:00:00,57.67,57.72,57.67,57.68,23700.0,34.9314,34.9617,34.9314,34.9375,23700.0
2010-02-01 12:05:00,57.69,57.69,57.54,57.63,32400.0,34.9435,34.9435,34.8527,34.9072,32400.0
2010-02-01 12:10:00,57.64,57.7,57.62,57.7,13500.0,34.9133,34.9496,34.9011,34.9496,13500.0
2010-02-01 12:15:00,57.69,57.72,57.67,57.71,20500.0,34.9435,34.9617,34.9314,34.9557,20500.0
2010-02-01 12:20:00,57.7,57.73,57.66,57.73,36400.0,34.9496,34.9678,34.9254,34.9678,36400.0
2010-02-01 12:25:00,57.74,57.78,57.7,57.72,31100.0,34.9738,34.9981,34.9496,34.9617,31100.0
2010-02-01 12:30:00,57.72,57.74,57.67,57.72,31600.0,34.9617,34.9738,34.9314,34.9617,31600.0
2010-02-01 12:35:00,57.72,57.74,57.67,57.68,21300.0,34.9617,34.9738,34.9314,34.9375,21300.0
2010-02-01 12:40:00,57.68,57.78,57.67,57.78,26900.0,34.9375,34.9981,34.9314,34.9981,26900.0
2010-02-01 12:45:00,57.78,57.85,57.77,57.81,41600.0,34.9981,35.0405,34.992,35.0162,41600.0
2010-02-01 12:50:00,57.82,57.93,57.82,57.87,34700.0,35.0223,35.0889,35.0223,35.0526,34700.0
2010-02-01 12:55:00,57.89,57.89,57.8,57.82,24600.0,35.0647,35.0647,35.0102,35.0223,24600.0
2010-02-01 13:00:00,57.81,57.82,57.78,57.79,17300.0,35.0162,35.0223,34.9981,35.0041,17300.0
2010-02-01 13:05:00,57.79,57.8,57.72,57.75,54400.0,35.0041,35.0102,34.9617,34.9799,54400.0
2010-02-01 13:10:00,57.76,57.77,57.68,57.7,33400.0,34.9859,34.992,34.9375,34.9496,33400.0
2010-02-01 13:15:00,57.69,57.77,57.67,57.72,26400.0,34.9435,34.992,34.9314,34.9617,26400.0
2010-02-01 13:20:00,57.73,57.77,57.73,57.77,17000.0,34.9678,34.992,34.9678,34.992,17000.0
2010-02-01 13:25:00,57.77,57.77,57.74,57.76,16000.0,34.992,34.992,34.9738,34.9859,16000.0
2010-02-01 13:30:00,57.75,57.77,57.75,57.76,29700.0,34.9799,34.992,34.9799,34.9859,29700.0
2010-02-01 13:35:00,57.76,57.77,57.71,57.76,38200.0,34.9859,34.992,34.9557,34.9859,38200.0
2010-02-01 13:40:00,57.76,57.83,57.76,57.78,46000.0,34.9859,35.0283,34.9859,34.9981,46000.0
2010-02-01 13:45:00,57.77,57.86,57.74,57.83,37100.0,34.992,35.0465,34.9738,35.0283,37100.0
2010-02-01 13:50:00,57.83,57.88,57.82,57.86,149200.0,35.0283,35.0586,35.0223,35.0465,149200.0
2010-02-01 13:55:00,57.88,57.96,57.88,57.93,119700.0,35.0586,35.1071,35.0586,35.0889,119700.0
2010-02-01 14:00:00,57.94,58.01,57.86,57.89,70700.0,35.095,35.1374,35.0465,35.0647,70700.0
2010-02-01 14:05:00,57.89,57.99,57.87,57.99,53100.0,35.0647,35.1253,35.0526,35.1253,53100.0
2010-02-01 14:10:00,57.99,58.02,57.95,57.97,61200.0,35.1253,35.1434,35.101,35.1131,61200.0
2010-02-01 14:15:00,57.97,58.06,57.96,58.03,58900.0,35.1131,35.1677,35.1071,35.1495,58900.0
2010-02-01 14:20:00,58.03,58.03,57.89,57.9,44300.0,35.1495,35.1495,35.0647,35.0707,44300.0
2010-02-01 14:25:00,57.89,58.01,57.88,58.01,41300.0,35.0647,35.1374,35.0586,35.1374,41300.0
2010-02-01 14:30:00,58.0,58.09,57.99,58.08,50300.0,35.1313,35.1858,35.1253,35.1798,50300.0
2010-02-01 14:35:00,58.07,58.1,58.03,58.1,46000.0,35.1737,35.1919,35.1495,35.1919,46000.0
2010-02-01 14:40:00,58.1,58.17,58.09,58.16,55400.0,35.1919,35.2343,35.1858,35.2282,55400.0
2010-02-01 14:45:00,58.15,58.16,58.07,58.08,63700.0,35.2222,35.2282,35.1737,35.1798,63700.0
2010-02-01 14:50:00,58.08,58.19,58.03,58.19,40900.0,35.1798,35.2464,35.1495,35.2464,40900.0
2010-02-01 14:55:00,58.19,58.19,58.08,58.08,40100.0,35.2464,35.2464,35.1798,35.1798,40100.0
2010-02-01 15:00:00,58.09,58.19,58.0,58.03,85800.0,35.1858,35.2464,35.1313,35.1495,85800.0
2010-02-01 15:05:00,58.02,58.08,58.0,58.07,122700.0,35.1434,35.1798,35.1313,35.1737,122700.0
2010-02-01 15:10:00,58.06,58.11,57.99,58.07,82300.0,35.1677,35.1979,35.1253,35.1737,82300.0
2010-02-01 15:15:00,58.08,58.1,58.0,58.09,68500.0,35.1798,35.1919,35.1313,35.1858,68500.0
2010-02-01 15:20:00,58.09,58.23,58.08,58.22,85300.0,35.1858,35.2706,35.1798,35.2646,85300.0
2010-02-01 15:25:00,58.22,58.3,58.22,58.25,104700.0,35.2646,35.313,35.2646,35.2827,104700.0
2010-02-01 15:30:00,58.25,58.37,58.25,58.35,121800.0,35.2827,35.3554,35.2827,35.3433,121800.0
2010-02-01 15:35:00,58.34,58.37,58.25,58.37,278500.0,35.3373,35.3554,35.2827,35.3554,278500.0
2010-02-01 15:40:00,58.36,58.38,58.32,58.35,198900.0,35.3494,35.3615,35.3251,35.3433,198900.0
2010-02-01 15:45:00,58.35,58.37,58.27,58.36,260400.0,35.3433,35.3554,35.2949,35.3494,260400.0
2010-02-01 15:50:00,58.33,58.39,58.3,58.37,190900.0,35.3312,35.3675,35.313,35.3554,190900.0
2010-02-01 15:55:00,58.38,58.53,58.36,58.44,592900.0,35.3615,35.4523,35.3494,35.3978,592900.0
2010-02-02 09:30:00,59.74,59.95,59.15,59.42,310200.0,36.1852,36.3124,35.8279,35.9914,310200.0
2010-02-02 09:35:00,59.45,59.69,59.21,59.38,256100.0,36.0096,36.155,35.8642,35.9672,256100.0
2010-02-02 09:40:00,59.38,59.4,58.86,59.08,211200.0,35.9672,35.9793,35.6522,35.7855,211200.0
2010-02-02 09:45:00,59.08,59.09,58.82,59.0,184900.0,35.7855,35.7915,35.628,35.737,184900.0
2010-02-02 09:50:00,58.99,59.08,58.67,58.67,241100.0,35.731,35.7855,35.5371,35.5371,241100.0
2010-02-02 09:55:00,58.68,58.69,58.3,58.52,351400.0,35.5432,35.5493,35.313,35.4463,351400.0
2010-02-02 10:00:00,58.5,58.7,58.34,58.39,151100.0,35.4342,35.5553,35.3373,35.3675,151100.0
2010-02-02 10:05:00,58.38,58.78,58.38,58.75,165100.0,35.3615,35.6038,35.3615,35.5856,165100.0
2010-02-02 10:10:00,58.75,58.82,58.63,58.77,140100.0,35.5856,35.628,35.5129,35.5977,140100.0
2010-02-02 10:15:00,58.75,59.1,58.74,58.85,141000.0,35.5856,35.7976,35.5795,35.6462,141000.0
2010-02-02 10:20:00,58.87,58.94,58.83,58.91,42300.0,35.6583,35.7007,35.6341,35.6825,42300.0
2010-02-02 10:25:00,58.9,59.02,58.88,59.01,120700.0,35.6764,35.7491,35.6643,35.7431,120700.0
2010-02-02 10:30:00,59.01,59.23,59.01,59.13,155500.0,35.7431,35.8763,35.7431,35.8158,155500.0
2010-02-02 10:35:00,59.11,59.23,59.09,59.12,80300.0,35.8036,35.8763,35.7915,35.8097,80300.0
2010-02-02 10:40:00,59.12,59.19,59.06,59.08,80500.0,35.8097,35.8521,35.7734,35.7855,80500.0
2010-02-02 10:45:00,59.07,59.07,58.9,58.98,67500.0,35.7794,35.7794,35.6764,35.7249,67500.0
2010-02-02 10:50:00,58.99,59.03,58.94,58.99,47000.0,35.731,35.7552,35.7007,35.731,47000.0
2010-02-02 10:55:00,58.97,59.01,58.9,59.01,47000.0,35.7188,35.7431,35.6764,35.7431,47000.0
2010-02-02 11:00:00,59.03,59.07,58.71,58.73,78200.0,35.7552,35.7794,35.5614,35.5735,78200.0
2010-02-02 11:05:00,58.72,58.73,58.51,58.59,95000.0,35.5674,35.5735,35.4402,35.4887,95000.0
2010-02-02 11:10:00,58.59,58.65,58.5,58.64,58100.0,35.4887,35.525,35.4342,35.519,58100.0
2010-02-02 11:15:00,58.64,58.65,58.53,58.59,60000.0,35.519,35.525,35.4523,35.4887,60000.0
2010-02-02 11:20:00,58.59,58.65,58.52,58.64,70900.0,35.4887,35.525,35.4463,35.519,70900.0
2010-02-02 11:25:00,58.64,58.67,58.58,58.65,76100.0,35.519,35.5371,35.4826,35.525,76100.0
2010-02-02 11:30:00,58.65,58.83,58.65,58.66,179900.0,35.525,35.6341,35.525,35.5311,179900.0
2010-02-02 11:35:00,58.65,58.8,58.62,58.76,125000.0,35.525,35.6159,35.5069,35.5917,125000.0
2010-02-02 11:40:00,58.76,58.77,58.66,58.7,55900.0,35.5917,35.5977,35.5311,35.5553,55900.0
2010-02-02 11:45:00,58.71,58.77,58.69,58.75,24900.0,35.5614,35.5977,35.5493,35.5856,24900.0
2010-02-02 11:50:00,58.75,58.89,58.75,58.89,63600.0,35.5856,35.6704,35.5856,35.6704,63600.0
2010-02-02 11:55:00,58.89,58.89,58.74,58.78,63900.0,35.6704,35.6704,35.5795,35.6038,63900.0
2010-02-02 12:00:00,58.79,58.82,58.72,58.8,64300.0,35.6098,35.628,35.5674,35.6159,64300.0
2010-02-02 12:05:00,58.8,58.83,58.71,58.72,53200.0,35.6159,35.6341,35.5614,35.5674,53200.0
2010-02-02 12:10:00,58.72,58.83,58.72,58.83,32900.0,35.5674,35.6341,35.5674,35.6341,32900.0
2010-02-02 12:15:00,58.83,58.83,58.76,58.81,48700.0,35.6341,35.6341,35.5917,35.6219,48700.0
2010-02-02 12:20:00,58.81,58.89,58.81,58.82,33200.0,35.6219,35.6704,35.6219,35.628,33200.0
2010-02-02 12:25:00,58.83,58.89,58.81,58.87,34100.0,35.6341,35.6704,35.6219,35.6583,34100.0
2010-02-02 12:30:00,58.87,58.9,58.84,58.88,47200.0,35.6583,35.6764,35.6401,35.6643,47200.0
2010-02-02 12:35:00,58.87,58.9,58.84,58.9,34600.0,35.6583,35.6764,35.6401,35.6764,34600.0
2010-02-02 12:40:00,58.88,58.95,58.85,58.91,44600.0,35.6643,35.7067,35.6462,35.6825,44600.0
2010-02-02 12:45:00,58.9,58.92,58.86,58.9,27500.0,35.6764,35.6886,35.6522,35.6764,27500.0
2010-02-02 12:50:00,58.9,59.04,58.89,59.01,59100.0,35.6764,35.7612,35.6704,35.7431,59100.0
2010-02-02 12:55:00,59.01,59.03,58.96,58.99,42800.0,35.7431,35.7552,35.7128,35.731,42800.0
2010-02-02 13:00:00,58.99,59.0,58.91,58.94,47400.0,35.731,35.737,35.6825,35.7007,47400.0
2010-02-02 13:05:00,58.92,58.92,58.86,58.89,25900.0,35.6886,35.6886,35.6522,35.6704,25900.0
2010-02-02 13:10:00,58.88,58.91,58.85,58.91,43600.0,35.6643,35.6825,35.6462,35.6825,43600.0
2010-02-02 13:15:00,58.91,58.92,58.87,58.88,30200.0,35.6825,35.6886,35.6583,35.6643,30200.0
2010-02-02 13:20:00,58.87,58.89,58.8,58.81,29100.0,35.6583,35.6704,35.6159,35.6219,29100.0
2010-02-02 13:25:00,58.81,58.91,58.81,58.89,54800.0,35.6219,35.6825,35.6219,35.6704,54800.0
2010-02-02 13:30:00,58.9,58.93,58.86,58.88,58900.0,35.6764,35.6946,35.6522,35.6643,58900.0
2010-02-02 13:35:00,58.88,58.94,58.8,58.94,51800.0,35.6643,35.7007,35.6159,35.7007,51800.0
2010-02-02 13:40:00,58.94,58.99,58.93,58.97,66800.0,35.7007,35.731,35.6946,35.7188,66800.0
2010-02-02 13:45:00,58.97,58.99,58.94,58.97,79400.0,35.7188,35.731,35.7007,35.7188,79400.0
2010-02-02 13:50:00,58.97,59.02,58.88,58.95,100300.0,35.7188,35.7491,35.6643,35.7067,100300.0
2010-02-02 13:55:00,58.96,59.03,58.93,59.03,105000.0,35.7128,35.7552,35.6946,35.7552,105000.0
2010-02-02 14:00:00,59.02,59.03,58.91,58.92,150400.0,35.7491,35.7552,35.6825,35.6886,150400.0
2010-02-02 14:05:00,58.93,58.98,58.92,58.97,116200.0,35.6946,35.7249,35.6886,35.7188,116200.0
2010-02-02 14:10:00,58.97,59.01,58.97,59.0,85700.0,35.7188,35.7431,35.7188,35.737,85700.0
2010-02-02 14:15:00,59.0,59.01,58.84,58.87,81700.0,35.737,35.7431,35.6401,35.6583,81700.0
2010-02-02 14:20:00,58.87,58.89,58.82,58.83,50900.0,35.6583,35.6704,35.628,35.6341,50900.0
2010-02-02 14:25:00,58.84,58.84,58.76,58.79,44500.0,35.6401,35.6401,35.5917,35.6098,44500.0
2010-02-02 14:30:00,58.79,58.84,58.77,58.77,39800.0,35.6098,35.6401,35.5977,35.5977,39800.0
2010-02-02 14:35:00,58.78,58.78,58.69,58.71,48600.0,35.6038,35.6038,35.5493,35.5614,48600.0
2010-02-02 14:40:00,58.71,58.71,58.61,58.62,68900.0,35.5614,35.5614,35.5008,35.5069,68900.0
2010-02-02 14:45:00,58.62,58.66,58.56,58.59,82900.0,35.5069,35.5311,35.4705,35.4887,82900.0
2010-02-02 14:50:00,58.59,58.67,58.52,58.6,76200.0,35.4887,35.5371,35.4463,35.4947,76200.0
2010-02-02 14:55:00,58.6,58.65,58.55,58.6,62000.0,35.4947,35.525,35.4645,35.4947,62000.0
2010-02-02 15:00:00,58.6,58.63,58.55,58.58,120900.0,35.4947,35.5129,35.4645,35.4826,120900.0
2010-02-02 15:05:00,58.59,58.59,58.45,58.47,101400.0,35.4887,35.4887,35.4039,35.416,101400.0
2010-02-02 15:10:00,58.47,58.61,58.47,58.6,92600.0,35.416,35.5008,35.416,35.4947,92600.0
2010-02-02 15:15:00,58.6,58.75,58.6,58.75,86000.0,35.4947,35.5856,35.4947,35.5856,86000.0
2010-02-02 15:20:00,58.75,58.79,58.61,58.67,142500.0,35.5856,35.6098,35.5008,35.5371,142500.0
2010-02-02 15:25:00,58.67,58.68,58.55,58.56,93000.0,35.5371,35.5432,35.4645,35.4705,93000.0
2010-02-02 15:30:00,58.57,58.7,58.57,58.64,76200.0,35.4766,35.5553,35.4766,35.519,76200.0
2010-02-02 15:35:00,58.65,58.69,58.6,58.61,75600.0,35.525,35.5493,35.4947,35.5008,75600.0
2010-02-02 15:40:00,58.62,58.65,58.49,58.49,120000.0,35.5069,35.525,35.4281,35.4281,120000.0
2010-02-02 15:45:00,58.49,58.5,58.39,58.41,171700.0,35.4281,35.4342,35.3675,35.3797,171700.0
2010-02-02 15:50:00,58.42,58.61,58.42,58.6,210900.0,35.3857,35.5008,35.3857,35.4947,210900.0
2010-02-02 15:55:00,58.6,58.67,58.59,58.61,219100.0,35.4947,35.5371,35.4887,35.5008,219100.0
2010-02-03 09:30:00,58.73,58.76,58.47,58.47,168400.0,35.5735,35.5917,35.416,35.416,168400.0
2010-02-03 09:35:00,58.45,58.57,58.25,58.41,93600.0,35.4039,35.4766,35.2827,35.3797,93600.0
2010-02-03 09:40:00,58.4,58.81,58.4,58.65,116700.0,35.3736,35.6219,35.3736,35.525,116700.0
2010-02-03 09:45:00,58.65,58.96,58.65,58.88,133400.0,35.525,35.7128,35.525,35.6643,133400.0
2010-02-03 09:50:00,58.88,58.96,58.75,58.91,70100.0,35.6643,35.7128,35.5856,35.6825,70100.0
2010-02-03 09:55:00,58.9,58.96,58.86,58.92,58700.0,35.6764,35.7128,35.6522,35.6886,58700.0
2010-02-03 10:00:00,58.9,58.92,58.74,58.91,69900.0,35.6764,35.6886,35.5795,35.6825,69900.0
2010-02-03 10:05:00,58.92,59.27,58.91,59.25,88200.0,35.6886,35.9006,35.6825,35.8884,88200.0
2010-02-03 10:10:00,59.26,59.3,59.09,59.16,103600.0,35.8945,35.9187,35.7915,35.8339,103600.0
2010-02-03 10:15:00,59.16,59.16,59.01,59.01,160700.0,35.8339,35.8339,35.7431,35.7431,160700.0
2010-02-03 10:20:00,59.01,59.1,58.79,58.9,106400.0,35.7431,35.7976,35.6098,35.6764,106400.0
2010-02-03 10:25:00,58.9,58.92,58.75,58.85,66900.0,35.6764,35.6886,35.5856,35.6462,66900.0
2010-02-03 10:30:00,58.84,58.99,58.82,58.93,46800.0,35.6401,35.731,35.628,35.6946,46800.0
2010-02-03 10:35:00,58.97,58.97,58.69,58.76,57800.0,35.7188,35.7188,35.5493,35.5917,57800.0
2010-02-03 10:40:00,58.76,58.81,58.75,58.75,47200.0,35.5917,35.6219,35.5856,35.5856,47200.0
2010-02-03 10:45:00,58.75,58.85,58.64,58.84,50100.0,35.5856,35.6462,35.519,35.6401,50100.0
2010-02-03 10:50:00,58.85,58.91,58.78,58.85,61100.0,35.6462,35.6825,35.6038,35.6462,61100.0
2010-02-03 10:55:00,58.82,58.91,58.81,58.9,31100.0,35.628,35.6825,35.6219,35.6764,31100.0
2010-02-03 11:00:00,58.89,58.98,58.84,58.88,31800.0,35.6704,35.7249,35.6401,35.6643,31800.0
2010-02-03 11:05:00,58.86,58.99,58.86,58.97,30600.0,35.6522,35.731,35.6522,35.7188,30600.0
2010-02-03 11:10:00,58.95,58.97,58.87,58.92,22600.0,35.7067,35.7188,35.6583,35.6886,22600.0
2010-02-03 11:15:00,58.93,59.0,58.92,58.97,33400.0,35.6946,35.737,35.6886,35.7188,33400.0
2010-02-03 11:20:00,58.97,58.97,58.82,58.82,25400.0,35.7188,35.7188,35.628,35.628,25400.0
2010-02-03 11:25:00,58.82,58.84,58.65,58.67,36600.0,35.628,35.6401,35.525,35.5371,36600.0
2010-02-03 11:30:00,58.68,58.78,58.65,58.65,33600.0,35.5432,35.6038,35.525,35.525,33600.0
2010-02-03 11:35:00,58.65,58.66,58.53,58.55,68400.0,35.525,35.5311,35.4523,35.4645,68400.0
2010-02-03 11:40:00,58.55,58.58,58.37,58.44,56700.0,35.4645,35.4826,35.3554,35.3978,56700.0
2010-02-03 11:45:00,58.43,58.58,58.42,58.54,52300.0,35.3918,35.4826,35.3857,35.4584,52300.0
2010-02-03 11:50:00,58.53,58.56,58.49,58.5,50600.0,35.4523,35.4705,35.4281,35.4342,50600.0
2010-02-03 11:55:00,58.5,58.51,58.4,58.48,48400.0,35.4342,35.4402,35.3736,35.4221,48400.0
2010-02-03 12:00:00,58.49,58.64,58.47,58.64,36000.0,35.4281,35.519,35.416,35.519,36000.0
2010-02-03 12:05:00,58.64,58.79,58.63,58.79,30200.0,35.519,35.6098,35.5129,35.6098,30200.0
2010-02-03 12:10:00,58.78,58.92,58.76,58.92,46100.0,35.6038,35.6886,35.5917,35.6886,46100.0
2010-02-03 12:15:00,58.92,59.0,58.89,59.0,47800.0,35.6886,35.737,35.6704,35.737,47800.0
2010-02-03 12:20:00,58.99,59.0,58.91,58.94,55300.0,35.731,35.737,35.6825,35.7007,55300.0
2010-02-03 12:25:00,58.94,59.0,58.89,58.94,74800.0,35.7007,35.737,35.6704,35.7007,74800.0
2010-02-03 12:30:00,58.93,58.98,58.91,58.94,41100.0,35.6946,35.7249,35.6825,35.7007,41100.0
2010-02-03 12:35:00,58.93,59.0,58.92,58.95,29100.0,35.6946,35.737,35.6886,35.7067,29100.0
2010-02-03 12:40:00,58.95,59.01,58.87,58.91,34400.0,35.7067,35.7431,35.6583,35.6825,34400.0
2010-02-03 12:45:00,58.91,58.92,58.81,58.82,23900.0,35.6825,35.6886,35.6219,35.628,23900.0
2010-02-03 12:50:00,58.85,58.89,58.81,58.83,26100.0,35.6462,35.6704,35.6219,35.6341,26100.0
2010-02-03 12:55:00,58.83,58.89,58.79,58.81,28400.0,35.6341,35.6704,35.6098,35.6219,28400.0
2010-02-03 13:00:00,58.82,59.01,58.81,59.0,52700.0,35.628,35.7431,35.6219,35.737,52700.0
2010-02-03 13:05:00,59.01,59.24,59.01,59.23,78700.0,35.7431,35.8824,35.7431,35.8763,78700.0
2010-02-03 13:10:00,59.23,59.24,59.1,59.11,28400.0,35.8763,35.8824,35.7976,35.8036,28400.0
2010-02-03 13:15:00,59.11,59.13,59.1,59.1,15000.0,35.8036,35.8158,35.7976,35.7976,15000.0
2010-02-03 13:20:00,59.1,59.11,59.04,59.05,16700.0,35.7976,35.8036,35.7612,35.7673,16700.0
2010-02-03 13:25:00,59.05,59.1,59.04,59.1,14700.0,35.7673,35.7976,35.7612,35.7976,14700.0
2010-02-03 13:30:00,59.1,59.16,59.08,59.16,41900.0,35.7976,35.8339,35.7855,35.8339,41900.0
2010-02-03 13:35:00,59.15,59.2,59.13,59.15,73500.0,35.8279,35.8582,35.8158,35.8279,73500.0
2010-02-03 13:40:00,59.16,59.2,59.11,59.19,49800.0,35.8339,35.8582,35.8036,35.8521,49800.0
2010-02-03 13:45:00,59.2,59.2,59.15,59.19,32200.0,35.8582,35.8582,35.8279,35.8521,32200.0
2010-02-03 13:50:00,59.18,59.19,59.12,59.13,39600.0,35.846,35.8521,35.8097,35.8158,39600.0
2010-02-03 13:55:00,59.15,59.2,59.13,59.2,22600.0,35.8279,35.8582,35.8158,35.8582,22600.0
2010-02-03 14:00:00,59.19,59.25,59.14,59.23,62000.0,35.8521,35.8884,35.8218,35.8763,62000.0
2010-02-03 14:05:00,59.23,59.24,59.18,59.18,17700.0,35.8763,35.8824,35.846,35.846,17700.0
2010-02-03 14:10:00,59.19,59.22,59.17,59.2,21100.0,35.8521,35.8703,35.84,35.8582,21100.0
2010-02-03 14:15:00,59.2,59.23,59.17,59.21,15700.0,35.8582,35.8763,35.84,35.8642,15700.0
2010-02-03 14:20:00,59.21,59.23,59.19,59.22,27200.0,35.8642,35.8763,35.8521,35.8703,27200.0
2010-02-03 14:25:00,59.22,59.24,59.17,59.19,46100.0,35.8703,35.8824,35.84,35.8521,46100.0
2010-02-03 14:30:00,59.18,59.22,59.12,59.17,72300.0,35.846,35.8703,35.8097,35.84,72300.0
2010-02-03 14:35:00,59.17,59.18,59.05,59.08,30800.0,35.84,35.846,35.7673,35.7855,30800.0
2010-02-03 14:40:00,59.07,59.09,59.01,59.06,51800.0,35.7794,35.7915,35.7431,35.7734,51800.0
2010-02-03 14:45:00,59.07,59.15,59.07,59.09,34800.0,35.7794,35.8279,35.7794,35.7915,34800.0
2010-02-03 14:50:00,59.09,59.11,59.04,59.11,26500.0,35.7915,35.8036,35.7612,35.8036,26500.0
2010-02-03 14:55:00,59.1,59.11,59.07,59.07,22700.0,35.7976,35.8036,35.7794,35.7794,22700.0
2010-02-03 15:00:00,59.08,59.2,59.07,59.17,34000.0,35.7855,35.8582,35.7794,35.84,34000.0
2010-02-03 15:05:00,59.19,59.21,59.09,59.11,66800.0,35.8521,35.8642,35.7915,35.8036,66800.0
2010-02-03 15:10:00,59.1,59.14,59.07,59.12,52100.0,35.7976,35.8218,35.7794,35.8097,52100.0
2010-02-03 15:15:00,59.12,59.13,59.03,59.05,34100.0,35.8097,35.8158,35.7552,35.7673,34100.0
2010-02-03 15:20:00,59.05,59.08,58.98,59.0,36500.0,35.7673,35.7855,35.7249,35.737,36500.0
2010-02-03 15:25:00,59.0,59.03,58.98,59.02,58100.0,35.737,35.7552,35.7249,35.7491,58100.0
2010-02-03 15:30:00,59.02,59.11,59.01,59.09,29000.0,35.7491,35.8036,35.7431,35.7915,29000.0
2010-02-03 15:35:00,59.09,59.1,59.01,59.05,30900.0,35.7915,35.7976,35.7431,35.7673,30900.0
2010-02-03 15:40:00,59.06,59.12,59.04,59.05,77100.0,35.7734,35.8097,35.7612,35.7673,77100.0
2010-02-03 15:45:00,59.06,59.07,58.97,58.97,116300.0,35.7734,35.7794,35.7188,35.7188,116300.0
2010-02-03 15:50:00,58.98,59.01,58.91,58.91,138100.0,35.7249,35.7431,35.6825,35.6825,138100.0
2010-02-03 15:55:00,58.91,58.93,58.84,58.86,176500.0,35.6825,35.6946,35.6401,35.6522,176500.0
2010-02-04 09:30:00,58.43,58.63,58.25,58.39,86400.0,35.3918,35.5129,35.2827,35.3675,86400.0
2010-02-04 09:35:00,58.39,58.48,58.3,58.46,49400.0,35.3675,35.4221,35.313,35.4099,49400.0
2010-02-04 09:40:00,58.46,58.5,58.08,58.08,85700.0,35.4099,35.4342,35.1798,35.1798,85700.0
2010-02-04 09:45:00,58.08,58.08,57.79,57.85,84600.0,35.1798,35.1798,35.0041,35.0405,84600.0
2010-02-04 09:50:00,57.85,57.95,57.79,57.95,70800.0,35.0405,35.101,35.0041,35.101,70800.0
2010-02-04 09:55:00,57.96,57.96,57.64,57.68,57300.0,35.1071,35.1071,34.9133,34.9375,57300.0
2010-02-04 10:00:00,57.69,57.92,57.69,57.76,53700.0,34.9435,35.0829,34.9435,34.9859,53700.0
2010-02-04 10:05:00,57.76,57.78,57.58,57.59,110600.0,34.9859,34.9981,34.8769,34.883,110600.0
2010-02-04 10:10:00,57.58,57.62,57.41,57.43,96000.0,34.8769,34.9011,34.7739,34.7861,96000.0
2010-02-04 10:15:00,57.45,57.55,57.32,57.4,163200.0,34.7982,34.8587,34.7194,34.7679,163200.0
2010-02-04 10:20:00,57.41,57.53,57.37,57.37,122500.0,34.7739,34.8466,34.7497,34.7497,122500.0
2010-02-04 10:25:00,57.38,57.43,57.25,57.35,75500.0,34.7558,34.7861,34.677,34.7376,75500.0
2010-02-04 10:30:00,57.36,57.65,57.34,57.59,44600.0,34.7437,34.9193,34.7315,34.883,44600.0
2010-02-04 10:35:00,57.6,57.6,57.43,57.51,71000.0,34.889,34.889,34.7861,34.8345,71000.0
2010-02-04 10:40:00,57.52,57.69,57.46,57.58,54100.0,34.8406,34.9435,34.8042,34.8769,54100.0
2010-02-04 10:45:00,57.62,57.66,57.58,57.66,37100.0,34.9011,34.9254,34.8769,34.9254,37100.0
2010-02-04 10:50:00,57.66,57.72,57.62,57.66,48400.0,34.9254,34.9617,34.9011,34.9254,48400.0
2010-02-04 10:55:00,57.65,57.75,57.58,57.6,67100.0,34.9193,34.9799,34.8769,34.889,67100.0
2010-02-04 11:00:00,57.6,57.68,57.5,57.67,135900.0,34.889,34.9375,34.8285,34.9314,135900.0
2010-02-04 11:05:00,57.68,57.9,57.68,57.86,27700.0,34.9375,35.0707,34.9375,35.0465,27700.0
2010-02-04 11:10:00,57.85,57.99,57.8,57.98,67000.0,35.0405,35.1253,35.0102,35.1192,67000.0
2010-02-04 11:15:00,57.97,58.0,57.88,57.99,46900.0,35.1131,35.1313,35.0586,35.1253,46900.0
2010-02-04 11:20:00,58.0,58.03,57.9,57.92,61800.0,35.1313,35.1495,35.0707,35.0829,61800.0
2010-02-04 11:25:00,57.92,57.92,57.8,57.9,85400.0,35.0829,35.0829,35.0102,35.0707,85400.0
2010-02-04 11:30:00,57.9,57.99,57.89,57.92,55300.0,35.0707,35.1253,35.0647,35.0829,55300.0
2010-02-04 11:35:00,57.91,57.93,57.7,57.73,88400.0,35.0768,35.0889,34.9496,34.9678,88400.0
2010-02-04 11:40:00,57.73,57.73,57.49,57.68,78600.0,34.9678,34.9678,34.8224,34.9375,78600.0
2010-02-04 11:45:00,57.69,57.72,57.63,57.69,21300.0,34.9435,34.9617,34.9072,34.9435,21300.0
2010-02-04 11:50:00,57.71,57.77,57.66,57.72,19700.0,34.9557,34.992,34.9254,34.9617,19700.0
2010-02-04 11:55:00,57.72,57.76,57.69,57.69,22300.0,34.9617,34.9859,34.9435,34.9435,22300.0
2010-02-04 12:00:00,57.7,57.76,57.66,57.72,45600.0,34.9496,34.9859,34.9254,34.9617,45600.0
2010-02-04 12:05:00,57.71,57.77,57.63,57.74,30500.0,34.9557,34.992,34.9072,34.9738,30500.0
2010-02-04 12:10:00,57.72,57.77,57.66,57.67,50000.0,34.9617,34.992,34.9254,34.9314,50000.0
2010-02-04 12:15:00,57.67,57.72,57.63,57.65,41200.0,34.9314,34.9617,34.9072,34.9193,41200.0
2010-02-04 12:20:00,57.63,57.72,57.61,57.7,35800.0,34.9072,34.9617,34.8951,34.9496,35800.0
2010-02-04 12:25:00,57.69,57.72,57.66,57.66,19600.0,34.9435,34.9617,34.9254,34.9254,19600.0
2010-02-04 12:30:00,57.66,57.7,57.64,57.67,39400.0,34.9254,34.9496,34.9133,34.9314,39400.0
2010-02-04 12:35:00,57.66,57.67,57.58,57.6,20900.0,34.9254,34.9314,34.8769,34.889,20900.0
2010-02-04 12:40:00,57.6,57.69,57.53,57.65,62800.0,34.889,34.9435,34.8466,34.9193,62800.0
2010-02-04 12:45:00,57.65,57.68,57.54,57.54,35100.0,34.9193,34.9375,34.8527,34.8527,35100.0
2010-02-04 12:50:00,57.57,57.67,57.56,57.67,57600.0,34.8709,34.9314,34.8648,34.9314,57600.0
2010-02-04 12:55:00,57.66,57.71,57.63,57.68,27100.0,34.9254,34.9557,34.9072,34.9375,27100.0
2010-02-04 13:00:00,57.68,57.7,57.64,57.65,32600.0,34.9375,34.9496,34.9133,34.9193,32600.0
2010-02-04 13:05:00,57.65,57.77,57.65,57.72,44400.0,34.9193,34.992,34.9193,34.9617,44400.0
2010-02-04 13:10:00,57.72,57.77,57.69,57.72,22900.0,34.9617,34.992,34.9435,34.9617,22900.0
2010-02-04 13:15:00,57.71,57.72,57.67,57.68,16600.0,34.9557,34.9617,34.9314,34.9375,16600.0
2010-02-04 13:20:00,57.68,57.68,57.6,57.67,88300.0,34.9375,34.9375,34.889,34.9314,88300.0
2010-02-04 13:25:00,57.67,57.73,57.67,57.72,14200.0,34.9314,34.9678,34.9314,34.9617,14200.0
2010-02-04 13:30:00,57.74,57.77,57.7,57.73,72300.0,34.9738,34.992,34.9496,34.9678,72300.0
2010-02-04 13:35:00,57.73,57.78,57.7,57.72,45700.0,34.9678,34.9981,34.9496,34.9617,45700.0
2010-02-04 13:40:00,57.72,57.72,57.63,57.64,62400.0,34.9617,34.9617,34.9072,34.9133,62400.0
2010-02-04 13:45:00,57.63,57.68,57.61,57.66,78300.0,34.9072,34.9375,34.8951,34.9254,78300.0
2010-02-04 13:50:00,57.67,57.72,57.59,57.63,43100.0,34.9314,34.9617,34.883,34.9072,43100.0
2010-02-04 13:55:00,57.62,57.71,57.6,57.69,108200.0,34.9011,34.9557,34.889,34.9435,108200.0
2010-02-04 14:00:00,57.68,57.76,57.67,57.75,81900.0,34.9375,34.9859,34.9314,34.9799,81900.0
2010-02-04 14:05:00,57.75,57.86,57.73,57.83,61000.0,34.9799,35.0465,34.9678,35.0283,61000.0
2010-02-04 14:10:00,57.82,57.88,57.82,57.85,54800.0,35.0223,35.0586,35.0223,35.0405,54800.0
2010-02-04 14:15:00,57.86,57.92,57.81,57.89,65500.0,35.0465,35.0829,35.0162,35.0647,65500.0
2010-02-04 14:20:00,57.88,57.97,57.88,57.92,45400.0,35.0586,35.1131,35.0586,35.0829,45400.0
2010-02-04 14:25:00,57.91,57.98,57.84,57.85,56400.0,35.0768,35.1192,35.0344,35.0405,56400.0
2010-02-04 14:30:00,57.84,57.9,57.77,57.88,73700.0,35.0344,35.0707,34.992,35.0586,73700.0
2010-02-04 14:35:00,57.86,57.91,57.85,57.87,68300.0,35.0465,35.0768,35.0405,35.0526,68300.0
2010-02-04 14:40:00,57.85,57.87,57.78,57.8,197600.0,35.0405,35.0526,34.9981,35.0102,197600.0
2010-02-04 14:45:00,57.8,57.84,57.78,57.82,100000.0,35.0102,35.0344,34.9981,35.0223,100000.0
2010-02-04 14:50:00,57.82,57.83,57.77,57.78,72500.0,35.0223,35.0283,34.992,34.9981,72500.0
2010-02-04 14:55:00,57.78,57.81,57.74,57.75,115000.0,34.9981,35.0162,34.9738,34.9799,115000.0
2010-02-04 15:00:00,57.75,57.79,57.65,57.65,116700.0,34.9799,35.0041,34.9193,34.9193,116700.0
2010-02-04 15:05:00,57.65,57.67,57.54,57.56,122200.0,34.9193,34.9314,34.8527,34.8648,122200.0
2010-02-04 15:10:00,57.56,57.71,57.54,57.68,161800.0,34.8648,34.9557,34.8527,34.9375,161800.0
2010-02-04 15:15:00,57.67,57.7,57.61,57.62,108500.0,34.9314,34.9496,34.8951,34.9011,108500.0
2010-02-04 15:20:00,57.62,57.63,57.49,57.51,214800.0,34.9011,34.9072,34.8224,34.8345,214800.0
2010-02-04 15:25:00,57.52,57.53,57.37,57.41,212300.0,34.8406,34.8466,34.7497,34.7739,212300.0
2010-02-04 15:30:00,57.41,57.49,57.31,57.43,258600.0,34.7739,34.8224,34.7134,34.7861,258600.0
2010-02-04 15:35:00,57.43,57.47,57.38,57.45,253400.0,34.7861,34.8103,34.7558,34.7982,253400.0
2010-02-04 15:40:00,57.46,57.59,57.46,57.54,166200.0,34.8042,34.883,34.8042,34.8527,166200.0
2010-02-04 15:45:00,57.54,57.54,57.41,57.44,177700.0,34.8527,34.8527,34.7739,34.7921,177700.0
2010-02-04 15:50:00,57.45,57.46,57.32,57.33,303500.0,34.7982,34.8042,34.7194,34.7255,303500.0
2010-02-04 15:55:00,57.32,57.34,57.24,57.27,475800.0,34.7194,34.7315,34.671,34.6891,475800.0
2010-02-05 09:30:00,57.18,57.73,57.17,57.31,151400.0,34.6346,34.9678,34.6286,34.7134,151400.0
2010-02-05 09:35:00,57.32,57.38,57.01,57.23,111700.0,34.7194,34.7558,34.5317,34.6649,111700.0
2010-02-05 09:40:00,57.18,57.42,57.08,57.32,53300.0,34.6346,34.78,34.5741,34.7194,53300.0
2010-02-05 09:45:00,57.3,57.36,57.05,57.06,95200.0,34.7073,34.7437,34.5559,34.5619,95200.0
2010-02-05 09:50:00,57.07,57.18,57.04,57.06,67200.0,34.568,34.6346,34.5498,34.5619,67200.0
2010-02-05 09:55:00,57.05,57.17,57.04,57.05,90400.0,34.5559,34.6286,34.5498,34.5559,90400.0
2010-02-05 10:00:00,57.06,57.17,57.05,57.11,69100.0,34.5619,34.6286,34.5559,34.5922,69100.0
2010-02-05 10:05:00,57.12,57.14,57.01,57.09,61500.0,34.5983,34.6104,34.5317,34.5801,61500.0
2010-02-05 10:10:00,57.09,57.13,57.04,57.08,62700.0,34.5801,34.6043,34.5498,34.5741,62700.0
2010-02-05 10:15:00,57.08,57.15,56.9,56.99,170300.0,34.5741,34.6165,34.465,34.5195,170300.0
2010-02-05 10:20:00,56.98,57.28,56.98,57.28,71700.0,34.5135,34.6952,34.5135,34.6952,71700.0
2010-02-05 10:25:00,57.28,57.48,57.25,57.37,83200.0,34.6952,34.8163,34.677,34.7497,83200.0
2010-02-05 10:30:00,57.37,57.57,57.35,57.57,56300.0,34.7497,34.8709,34.7376,34.8709,56300.0
2010-02-05 10:35:00,57.55,57.55,57.34,57.38,32400.0,34.8587,34.8587,34.7315,34.7558,32400.0
2010-02-05 10:40:00,57.37,57.65,57.37,57.5,51100.0,34.7497,34.9193,34.7497,34.8285,51100.0
2010-02-05 10:45:00,57.5,57.5,57.38,57.46,37000.0,34.8285,34.8285,34.7558,34.8042,37000.0
2010-02-05 10:50:00,57.45,57.62,57.45,57.49,149800.0,34.7982,34.9011,34.7982,34.8224,149800.0
2010-02-05 10:55:00,57.5,57.6,57.47,57.56,26400.0,34.8285,34.889,34.8103,34.8648,26400.0
2010-02-05 11:00:00,57.56,57.58,57.28,57.3,37100.0,34.8648,34.8769,34.6952,34.7073,37100.0
2010-02-05 11:05:00,57.29,57.4,57.28,57.37,28200.0,34.7013,34.7679,34.6952,34.7497,28200.0
2010-02-05 11:10:00,57.34,57.37,57.26,57.29,28800.0,34.7315,34.7497,34.6831,34.7013,28800.0
2010-02-05 11:15:00,57.3,57.42,57.26,57.39,30100.0,34.7073,34.78,34.6831,34.7618,30100.0
2010-02-05 11:20:00,57.38,57.4,57.2,57.34,40300.0,34.7558,34.7679,34.6467,34.7315,40300.0
2010-02-05 11:25:00,57.33,57.44,57.23,57.24,61200.0,34.7255,34.7921,34.6649,34.671,61200.0
2010-02-05 11:30:00,57.23,57.27,57.07,57.07,54000.0,34.6649,34.6891,34.568,34.568,54000.0
2010-02-05 11:35:00,57.06,57.12,57.01,57.03,46400.0,34.5619,34.5983,34.5317,34.5438,46400.0
2010-02-05 11:40:00,57.03,57.04,56.9,56.96,73700.0,34.5438,34.5498,34.465,34.5014,73700.0
2010-02-05 11:45:00,56.95,57.09,56.9,57.09,73300.0,34.4953,34.5801,34.465,34.5801,73300.0
2010-02-05 11:50:00,57.09,57.12,57.03,57.07,50100.0,34.5801,34.5983,34.5438,34.568,50100.0
2010-02-05 11:55:00,57.07,57.08,57.06,57.08,73900.0,34.568,34.5741,34.5619,34.5741,73900.0
2010-02-05 12:00:00,57.06,57.15,57.05,57.14,34900.0,34.5619,34.6165,34.5559,34.6104,34900.0
2010-02-05 12:05:00,57.13,57.37,57.13,57.32,61300.0,34.6043,34.7497,34.6043,34.7194,61300.0
2010-02-05 12:10:00,57.32,57.32,57.18,57.19,19800.0,34.7194,34.7194,34.6346,34.6407,19800.0
2010-02-05 12:15:00,57.19,57.23,57.15,57.17,61700.0,34.6407,34.6649,34.6165,34.6286,61700.0
2010-02-05 12:20:00,57.16,57.2,57.11,57.15,87900.0,34.6225,34.6467,34.5922,34.6165,87900.0
2010-02-05 12:25:00,57.14,57.15,57.1,57.15,57100.0,34.6104,34.6165,34.5862,34.6165,57100.0
2010-02-05 12:30:00,57.15,57.15,57.1,57.11,95100.0,34.6165,34.6165,34.5862,34.5922,95100.0
2010-02-05 12:35:00,57.1,57.11,57.01,57.02,25500.0,34.5862,34.5922,34.5317,34.5377,25500.0
2010-02-05 12:40:00,57.0,57.01,56.93,57.0,32400.0,34.5256,34.5317,34.4832,34.5256,32400.0
2010-02-05 12:45:00,56.99,57.03,56.93,57.02,40700.0,34.5195,34.5438,34.4832,34.5377,40700.0
2010-02-05 12:50:00,57.0,57.01,56.85,56.9,49000.0,34.5256,34.5317,34.4347,34.465,49000.0
2010-02-05 12:55:00,56.9,56.93,56.85,56.88,75300.0,34.465,34.4832,34.4347,34.4529,75300.0
2010-02-05 13:00:00,56.89,56.89,56.78,56.82,37100.0,34.459,34.459,34.3923,34.4166,37100.0
2010-02-05 13:05:00,56.82,56.83,56.73,56.75,33900.0,34.4166,34.4226,34.3621,34.3742,33900.0
2010-02-05 13:10:00,56.75,56.79,56.66,56.74,55600.0,34.3742,34.3984,34.3197,34.3681,55600.0
2010-02-05 13:15:00,56.74,56.74,56.68,56.7,25200.0,34.3681,34.3681,34.3318,34.3439,25200.0
2010-02-05 13:20:00,56.7,56.7,56.54,56.58,57200.0,34.3439,34.3439,34.247,34.2712,57200.0
2010-02-05 13:25:00,56.59,56.62,56.54,56.6,18200.0,34.2773,34.2954,34.247,34.2833,18200.0
2010-02-05 13:30:00,56.6,56.64,56.51,56.53,44200.0,34.2833,34.3075,34.2288,34.2409,44200.0
2010-02-05 13:35:00,56.53,56.55,56.36,56.39,75200.0,34.2409,34.253,34.1379,34.1561,75200.0
2010-02-05 13:40:00,56.39,56.4,56.23,56.27,60200.0,34.1561,34.1622,34.0592,34.0834,60200.0
2010-02-05 13:45:00,56.27,56.34,56.26,56.32,34500.0,34.0834,34.1258,34.0774,34.1137,34500.0
2010-02-05 13:50:00,56.32,56.37,56.23,56.36,50500.0,34.1137,34.144,34.0592,34.1379,50500.0
2010-02-05 13:55:00,56.36,56.37,56.24,56.28,43800.0,34.1379,34.144,34.0653,34.0895,43800.0
2010-02-05 14:00:00,56.29,56.48,56.29,56.48,38400.0,34.0955,34.2106,34.0955,34.2106,38400.0
2010-02-05 14:05:00,56.48,56.6,56.47,56.56,59800.0,34.2106,34.2833,34.2046,34.2591,59800.0
2010-02-05 14:10:00,56.56,56.58,56.51,56.55,47100.0,34.2591,34.2712,34.2288,34.253,47100.0
2010-02-05 14:15:00,56.56,56.69,56.56,56.68,43200.0,34.2591,34.3378,34.2591,34.3318,43200.0
2010-02-05 14:20:00,56.68,56.8,56.57,56.8,84000.0,34.3318,34.4045,34.2651,34.4045,84000.0
2010-02-05 14:25:00,56.81,57.0,56.79,56.97,94900.0,34.4105,34.5256,34.3984,34.5074,94900.0
2010-02-05 14:30:00,56.97,56.99,56.88,56.9,104400.0,34.5074,34.5195,34.4529,34.465,104400.0
2010-02-05 14:35:00,56.91,56.92,56.77,56.8,72400.0,34.4711,34.4771,34.3863,34.4045,72400.0
2010-02-05 14:40:00,56.8,56.8,56.58,56.58,169000.0,34.4045,34.4045,34.2712,34.2712,169000.0
2010-02-05 14:45:00,56.6,56.6,56.47,56.52,195000.0,34.2833,34.2833,34.2046,34.2349,195000.0
2010-02-05 14:50:00,56.53,56.64,56.51,56.62,101600.0,34.2409,34.3075,34.2288,34.2954,101600.0
2010-02-05 14:55:00,56.63,56.65,56.53,56.57,40600.0,34.3015,34.3136,34.2409,34.2651,40600.0
2010-02-05 15:00:00,56.56,56.65,56.53,56.62,48500.0,34.2591,34.3136,34.2409,34.2954,48500.0
2010-02-05 15:05:00,56.62,57.03,56.58,56.96,123100.0,34.2954,34.5438,34.2712,34.5014,123100.0
2010-02-05 15:10:00,56.95,57.22,56.86,57.2,62800.0,34.4953,34.6589,34.4408,34.6467,62800.0
2010-02-05 15:15:00,57.2,57.2,56.86,56.98,42500.0,34.6467,34.6467,34.4408,34.5135,42500.0
2010-02-05 15:20:00,56.99,57.08,56.91,56.91,43200.0,34.5195,34.5741,34.4711,34.4711,43200.0
2010-02-05 15:25:00,56.92,57.01,56.86,56.93,50400.0,34.4771,34.5317,34.4408,34.4832,50400.0
2010-02-05 15:30:00,56.94,57.19,56.92,57.16,84000.0,34.4893,34.6407,34.4771,34.6225,84000.0
2010-02-05 15:35:00,57.16,57.22,57.06,57.1,100300.0,34.6225,34.6589,34.5619,34.5862,100300.0
2010-02-05 15:40:00,57.12,57.23,57.11,57.19,115700.0,34.5983,34.6649,34.5922,34.6407,115700.0
2010-02-05 15:45:00,57.19,57.26,56.95,56.95,156500.0,34.6407,34.6831,34.4953,34.4953,156500.0
2010-02-05 15:50:00,56.96,57.14,56.96,57.11,140300.0,34.5014,34.6104,34.5014,34.5922,140300.0
2010-02-05 15:55:00,57.1,57.21,57.08,57.19,342500.0,34.5862,34.6528,34.5741,34.6407,342500.0
2010-02-08 09:30:00,57.17,57.17,56.49,56.72,97500.0,34.6286,34.6286,34.2167,34.356,97500.0
2010-02-08 09:35:00,56.65,56.76,56.5,56.75,68100.0,34.3136,34.3802,34.2227,34.3742,68100.0
2010-02-08 09:40:00,56.74,56.94,56.63,56.76,73900.0,34.3681,34.4893,34.3015,34.3802,73900.0
2010-02-08 09:45:00,56.76,56.76,56.58,56.67,33600.0,34.3802,34.3802,34.2712,34.3257,33600.0
2010-02-08 09:50:00,56.71,56.99,56.64,56.98,34900.0,34.3499,34.5195,34.3075,34.5135,34900.0
2010-02-08 09:55:00,56.97,57.06,56.88,56.92,24200.0,34.5074,34.5619,34.4529,34.4771,24200.0
2010-02-08 10:00:00,56.93,57.17,56.93,57.06,50100.0,34.4832,34.6286,34.4832,34.5619,50100.0
2010-02-08 10:05:00,57.08,57.26,57.06,57.25,30400.0,34.5741,34.6831,34.5619,34.677,30400.0
2010-02-08 10:10:00,57.26,57.34,57.18,57.21,42700.0,34.6831,34.7315,34.6346,34.6528,42700.0
2010-02-08 10:15:00,57.22,57.4,57.22,57.27,58300.0,34.6589,34.7679,34.6589,34.6891,58300.0
2010-02-08 10:20:00,57.27,57.29,57.19,57.28,47500.0,34.6891,34.7013,34.6407,34.6952,47500.0
2010-02-08 10:25:00,57.29,57.36,57.1,57.21,41000.0,34.7013,34.7437,34.5862,34.6528,41000.0
2010-02-08 10:30:00,57.21,57.22,57.11,57.14,18800.0,34.6528,34.6589,34.5922,34.6104,18800.0
2010-02-08 10:35:00,57.14,57.22,57.03,57.07,47800.0,34.6104,34.6589,34.5438,34.568,47800.0
2010-02-08 10:40:00,57.07,57.25,57.07,57.24,21400.0,34.568,34.677,34.568,34.671,21400.0
2010-02-08 10:45:00,57.24,57.3,57.19,57.3,25700.0,34.671,34.7073,34.6407,34.7073,25700.0
2010-02-08 10:50:00,57.3,57.32,57.2,57.22,31000.0,34.7073,34.7194,34.6467,34.6589,31000.0
2010-02-08 10:55:00,57.23,57.27,57.19,57.26,28400.0,34.6649,34.6891,34.6407,34.6831,28400.0
2010-02-08 11:00:00,57.27,57.34,57.23,57.27,41200.0,34.6891,34.7315,34.6649,34.6891,41200.0
2010-02-08 11:05:00,57.29,57.33,57.22,57.32,30000.0,34.7013,34.7255,34.6589,34.7194,30000.0
2010-02-08 11:10:00,57.33,57.4,57.3,57.35,35900.0,34.7255,34.7679,34.7073,34.7376,35900.0
2010-02-08 11:15:00,57.35,57.35,57.2,57.23,34800.0,34.7376,34.7376,34.6467,34.6649,34800.0
2010-02-08 11:20:00,57.23,57.26,57.13,57.15,29000.0,34.6649,34.6831,34.6043,34.6165,29000.0
2010-02-08 11:25:00,57.16,57.22,57.12,57.14,26200.0,34.6225,34.6589,34.5983,34.6104,26200.0
2010-02-08 11:30:00,57.15,57.22,57.14,57.21,21900.0,34.6165,34.6589,34.6104,34.6528,21900.0
2010-02-08 11:35:00,57.2,57.21,57.12,57.18,30000.0,34.6467,34.6528,34.5983,34.6346,30000.0
2010-02-08 11:40:00,57.18,57.22,57.15,57.22,29200.0,34.6346,34.6589,34.6165,34.6589,29200.0
2010-02-08 11:45:00,57.23,57.25,57.14,57.16,50100.0,34.6649,34.677,34.6104,34.6225,50100.0
2010-02-08 11:50:00,57.17,57.21,57.03,57.07,31700.0,34.6286,34.6528,34.5438,34.568,31700.0
2010-02-08 11:55:00,57.08,57.14,57.08,57.11,15500.0,34.5741,34.6104,34.5741,34.5922,15500.0
2010-02-08 12:00:00,57.11,57.14,57.0,57.0,43800.0,34.5922,34.6104,34.5256,34.5256,43800.0
2010-02-08 12:05:00,57.01,57.1,57.01,57.04,44100.0,34.5317,34.5862,34.5317,34.5498,44100.0
2010-02-08 12:10:00,57.05,57.05,56.96,56.96,28000.0,34.5559,34.5559,34.5014,34.5014,28000.0
2010-02-08 12:15:00,56.96,57.01,56.93,56.96,53800.0,34.5014,34.5317,34.4832,34.5014,53800.0
2010-02-08 12:20:00,56.96,57.01,56.9,56.91,42000.0,34.5014,34.5317,34.465,34.4711,42000.0
2010-02-08 12:25:00,56.92,56.95,56.9,56.94,31000.0,34.4771,34.4953,34.465,34.4893,31000.0
2010-02-08 12:30:00,56.96,56.98,56.88,56.98,47100.0,34.5014,34.5135,34.4529,34.5135,47100.0
2010-02-08 12:35:00,56.97,57.02,56.95,57.01,28000.0,34.5074,34.5377,34.4953,34.5317,28000.0
2010-02-08 12:40:00,57.02,57.03,56.96,56.99,51200.0,34.5377,34.5438,34.5014,34.5195,51200.0
2010-02-08 12:45:00,57.0,57.01,56.91,56.93,10800.0,34.5256,34.5317,34.4711,34.4832,10800.0
2010-02-08 12:50:00,56.94,56.99,56.93,56.95,22900.0,34.4893,34.5195,34.4832,34.4953,22900.0
2010-02-08 12:55:00,56.96,57.01,56.96,57.0,18100.0,34.5014,34.5317,34.5014,34.5256,18100.0
2010-02-08 13:00:00,57.0,57.01,56.93,56.94,22300.0,34.5256,34.5317,34.4832,34.4893,22300.0
2010-02-08 13:05:00,56.94,56.94,56.85,56.87,33800.0,34.4893,34.4893,34.4347,34.4469,33800.0
2010-02-08 13:10:00,56.88,56.91,56.81,56.9,16600.0,34.4529,34.4711,34.4105,34.465,16600.0
2010-02-08 13:15:00,56.89,56.9,56.78,56.9,35800.0,34.459,34.465,34.3923,34.465,35800.0
2010-02-08 13:20:00,56.92,56.94,56.88,56.93,13300.0,34.4771,34.4893,34.4529,34.4832,13300.0
2010-02-08 13:25:00,56.92,56.93,56.88,56.92,14800.0,34.4771,34.4832,34.4529,34.4771,14800.0
2010-02-08 13:30:00,56.92,56.96,56.85,56.85,10200.0,34.4771,34.5014,34.4347,34.4347,10200.0
2010-02-08 13:35:00,56.86,56.95,56.86,56.95,13100.0,34.4408,34.4953,34.4408,34.4953,13100.0
2010-02-08 13:40:00,56.94,56.96,56.92,56.92,18200.0,34.4893,34.5014,34.4771,34.4771,18200.0
2010-02-08 13:45:00,56.93,56.94,56.83,56.86,36100.0,34.4832,34.4893,34.4226,34.4408,36100.0
2010-02-08 13:50:00,56.86,56.94,56.83,56.88,30500.0,34.4408,34.4893,34.4226,34.4529,30500.0
2010-02-08 13:55:00,56.87,56.88,56.81,56.85,41300.0,34.4469,34.4529,34.4105,34.4347,41300.0
2010-02-08 14:00:00,56.85,57.0,56.85,57.0,39300.0,34.4347,34.5256,34.4347,34.5256,39300.0
2010-02-08 14:05:00,57.01,57.01,56.98,56.98,25200.0,34.5317,34.5317,34.5135,34.5135,25200.0
2010-02-08 14:10:00,56.98,57.02,56.92,57.01,23200.0,34.5135,34.5377,34.4771,34.5317,23200.0
2010-02-08 14:15:00,57.01,57.04,56.9,56.92,28300.0,34.5317,34.5498,34.465,34.4771,28300.0
2010-02-08 14:20:00,56.92,56.95,56.9,56.94,21300.0,34.4771,34.4953,34.465,34.4893,21300.0
2010-02-08 14:25:00,56.94,56.96,56.93,56.93,13500.0,34.4893,34.5014,34.4832,34.4832,13500.0
2010-02-08 14:30:00,56.92,56.96,56.9,56.9,24200.0,34.4771,34.5014,34.465,34.465,24200.0
2010-02-08 14:35:00,56.9,56.94,56.73,56.77,75400.0,34.465,34.4893,34.3621,34.3863,75400.0
2010-02-08 14:40:00,56.77,56.93,56.76,56.91,31500.0,34.3863,34.4832,34.3802,34.4711,31500.0
2010-02-08 14:45:00,56.91,56.94,56.88,56.89,14900.0,34.4711,34.4893,34.4529,34.459,14900.0
2010-02-08 14:50:00,56.89,56.94,56.88,56.9,16300.0,34.459,34.4893,34.4529,34.465,16300.0
2010-02-08 14:55:00,56.9,56.9,56.81,56.84,22000.0,34.465,34.465,34.4105,34.4287,22000.0
2010-02-08 15:00:00,56.84,56.9,56.74,56.81,60800.0,34.4287,34.465,34.3681,34.4105,60800.0
2010-02-08 15:05:00,56.82,56.91,56.82,56.91,17500.0,34.4166,34.4711,34.4166,34.4711,17500.0
2010-02-08 15:10:00,56.9,56.93,56.82,56.92,42700.0,34.465,34.4832,34.4166,34.4771,42700.0
2010-02-08 15:15:00,56.92,56.92,56.79,56.8,41200.0,34.4771,34.4771,34.3984,34.4045,41200.0
2010-02-08 15:20:00,56.8,56.83,56.79,56.81,31800.0,34.4045,34.4226,34.3984,34.4105,31800.0
2010-02-08 15:25:00,56.81,56.83,56.71,56.83,37000.0,34.4105,34.4226,34.3499,34.4226,37000.0
2010-02-08 15:30:00,56.83,56.91,56.82,56.87,36000.0,34.4226,34.4711,34.4166,34.4469,36000.0
2010-02-08 15:35:00,56.88,56.9,56.85,56.87,43500.0,34.4529,34.465,34.4347,34.4469,43500.0
2010-02-08 15:40:00,56.88,56.89,56.79,56.84,102600.0,34.4529,34.459,34.3984,34.4287,102600.0
2010-02-08 15:45:00,56.84,56.84,56.68,56.72,92000.0,34.4287,34.4287,34.3318,34.356,92000.0
2010-02-08 15:50:00,56.73,56.73,56.58,56.58,101400.0,34.3621,34.3621,34.2712,34.2712,101400.0
2010-02-08 15:55:00,56.58,56.66,56.57,56.59,174300.0,34.2712,34.3197,34.2651,34.2773,174300.0
2010-02-09 09:30:00,57.35,57.87,57.32,57.55,135500.0,34.7376,35.0526,34.7194,34.8587,135500.0
2010-02-09 09:35:00,57.48,57.57,57.3,57.49,79700.0,34.8163,34.8709,34.7073,34.8224,79700.0
2010-02-09 09:40:00,57.49,57.53,57.09,57.25,59300.0,34.8224,34.8466,34.5801,34.677,59300.0
2010-02-09 09:45:00,57.25,57.42,57.23,57.23,44400.0,34.677,34.78,34.6649,34.6649,44400.0
2010-02-09 09:50:00,57.23,57.55,57.16,57.48,92400.0,34.6649,34.8587,34.6225,34.8163,92400.0
2010-02-09 09:55:00,57.5,57.5,57.35,57.39,71300.0,34.8285,34.8285,34.7376,34.7618,71300.0
2010-02-09 10:00:00,57.37,57.45,57.22,57.29,102800.0,34.7497,34.7982,34.6589,34.7013,102800.0
2010-02-09 10:05:00,57.3,57.46,57.28,57.37,64300.0,34.7073,34.8042,34.6952,34.7497,64300.0
2010-02-09 10:10:00,57.36,57.5,57.36,57.44,36100.0,34.7437,34.8285,34.7437,34.7921,36100.0
2010-02-09 10:15:00,57.45,57.58,57.41,57.46,39900.0,34.7982,34.8769,34.7739,34.8042,39900.0
2010-02-09 10:20:00,57.46,57.47,57.37,57.45,27700.0,34.8042,34.8103,34.7497,34.7982,27700.0
2010-02-09 10:25:00,57.46,57.48,57.32,57.32,28800.0,34.8042,34.8163,34.7194,34.7194,28800.0
2010-02-09 10:30:00,57.32,57.39,57.29,57.33,62800.0,34.7194,34.7618,34.7013,34.7255,62800.0
2010-02-09 10:35:00,57.33,57.35,57.24,57.24,41400.0,34.7255,34.7376,34.671,34.671,41400.0
2010-02-09 10:40:00,57.25,57.3,57.12,57.19,52000.0,34.677,34.7073,34.5983,34.6407,52000.0
2010-02-09 10:45:00,57.19,57.25,57.16,57.23,59900.0,34.6407,34.677,34.6225,34.6649,59900.0
2010-02-09 10:50:00,57.23,57.27,57.19,57.24,45600.0,34.6649,34.6891,34.6407,34.671,45600.0
2010-02-09 10:55:00,57.23,57.25,57.14,57.2,23300.0,34.6649,34.677,34.6104,34.6467,23300.0
2010-02-09 11:00:00,57.2,57.21,57.0,57.08,91600.0,34.6467,34.6528,34.5256,34.5741,91600.0
2010-02-09 11:05:00,57.06,57.1,56.95,56.99,68500.0,34.5619,34.5862,34.4953,34.5195,68500.0
2010-02-09 11:10:00,57.0,57.07,56.93,57.06,39400.0,34.5256,34.568,34.4832,34.5619,39400.0
2010-02-09 11:15:00,57.05,57.09,56.94,57.05,30000.0,34.5559,34.5801,34.4893,34.5559,30000.0
2010-02-09 11:20:00,57.05,57.06,56.98,57.0,37700.0,34.5559,34.5619,34.5135,34.5256,37700.0
2010-02-09 11:25:00,57.01,57.04,56.92,56.96,64500.0,34.5317,34.5498,34.4771,34.5014,64500.0
2010-02-09 11:30:00,56.95,57.28,56.9,57.28,96300.0,34.4953,34.6952,34.465,34.6952,96300.0
2010-02-09 11:35:00,57.27,57.41,57.16,57.28,109100.0,34.6891,34.7739,34.6225,34.6952,109100.0
2010-02-09 11:40:00,57.29,57.35,57.19,57.35,47100.0,34.7013,34.7376,34.6407,34.7376,47100.0
2010-02-09 11:45:00,57.35,57.53,57.33,57.51,104800.0,34.7376,34.8466,34.7255,34.8345,104800.0
2010-02-09 11:50:00,57.52,57.71,57.51,57.63,54600.0,34.8406,34.9557,34.8345,34.9072,54600.0
2010-02-09 11:55:00,57.63,57.65,57.44,57.5,34200.0,34.9072,34.9193,34.7921,34.8285,34200.0
2010-02-09 12:00:00,57.49,57.69,57.49,57.67,48100.0,34.8224,34.9435,34.8224,34.9314,48100.0
2010-02-09 12:05:00,57.69,57.89,57.66,57.83,135800.0,34.9435,35.0647,34.9254,35.0283,135800.0
2010-02-09 12:10:00,57.83,57.93,57.82,57.93,96400.0,35.0283,35.0889,35.0223,35.0889,96400.0
2010-02-09 12:15:00,57.93,58.13,57.93,58.05,43500.0,35.0889,35.2101,35.0889,35.1616,43500.0
2010-02-09 12:20:00,58.11,58.18,57.98,57.99,87300.0,35.1979,35.2403,35.1192,35.1253,87300.0
2010-02-09 12:25:00,57.99,58.0,57.9,57.94,37900.0,35.1253,35.1313,35.0707,35.095,37900.0
2010-02-09 12:30:00,57.93,57.96,57.88,57.92,40300.0,35.0889,35.1071,35.0586,35.0829,40300.0
2010-02-09 12:35:00,57.91,57.99,57.85,57.87,66900.0,35.0768,35.1253,35.0405,35.0526,66900.0
2010-02-09 12:40:00,57.87,57.87,57.48,57.68,119900.0,35.0526,35.0526,34.8163,34.9375,119900.0
2010-02-09 12:45:00,57.66,57.76,57.6,57.7,61600.0,34.9254,34.9859,34.889,34.9496,61600.0
2010-02-09 12:50:00,57.7,57.78,57.62,57.69,36900.0,34.9496,34.9981,34.9011,34.9435,36900.0
2010-02-09 12:55:00,57.68,57.78,57.64,57.73,36200.0,34.9375,34.9981,34.9133,34.9678,36200.0
2010-02-09 13:00:00,57.74,57.83,57.72,57.74,49000.0,34.9738,35.0283,34.9617,34.9738,49000.0
2010-02-09 13:05:00,57.74,57.79,57.68,57.72,48800.0,34.9738,35.0041,34.9375,34.9617,48800.0
2010-02-09 13:10:00,57.72,57.76,57.66,57.72,20800.0,34.9617,34.9859,34.9254,34.9617,20800.0
2010-02-09 13:15:00,57.72,57.73,57.6,57.64,25100.0,34.9617,34.9678,34.889,34.9133,25100.0
2010-02-09 13:20:00,57.64,57.69,57.59,57.69,28100.0,34.9133,34.9435,34.883,34.9435,28100.0
2010-02-09 13:25:00,57.69,57.72,57.67,57.7,44600.0,34.9435,34.9617,34.9314,34.9496,44600.0
2010-02-09 13:30:00,57.7,57.83,57.69,57.75,78100.0,34.9496,35.0283,34.9435,34.9799,78100.0
2010-02-09 13:35:00,57.74,57.78,57.7,57.74,38800.0,34.9738,34.9981,34.9496,34.9738,38800.0
2010-02-09 13:40:00,57.74,57.84,57.67,57.79,31200.0,34.9738,35.0344,34.9314,35.0041,31200.0
2010-02-09 13:45:00,57.8,57.85,57.77,57.81,24800.0,35.0102,35.0405,34.992,35.0162,24800.0
2010-02-09 13:50:00,57.8,57.81,57.71,57.71,28300.0,35.0102,35.0162,34.9557,34.9557,28300.0
2010-02-09 13:55:00,57.69,57.75,57.68,57.75,24600.0,34.9435,34.9799,34.9375,34.9799,24600.0
2010-02-09 14:00:00,57.74,57.78,57.71,57.75,32300.0,34.9738,34.9981,34.9557,34.9799,32300.0
2010-02-09 14:05:00,57.74,57.77,57.67,57.67,38700.0,34.9738,34.992,34.9314,34.9314,38700.0
2010-02-09 14:10:00,57.67,57.75,57.67,57.72,27400.0,34.9314,34.9799,34.9314,34.9617,27400.0
2010-02-09 14:15:00,57.72,57.73,57.61,57.62,32200.0,34.9617,34.9678,34.8951,34.9011,32200.0
2010-02-09 14:20:00,57.63,57.68,57.59,57.59,25000.0,34.9072,34.9375,34.883,34.883,25000.0
2010-02-09 14:25:00,57.6,57.68,57.59,57.66,21400.0,34.889,34.9375,34.883,34.9254,21400.0
2010-02-09 14:30:00,57.65,57.8,57.65,57.73,37800.0,34.9193,35.0102,34.9193,34.9678,37800.0
2010-02-09 14:35:00,57.72,57.74,57.66,57.67,15800.0,34.9617,34.9738,34.9254,34.9314,15800.0
2010-02-09 14:40:00,57.67,57.78,57.62,57.62,45400.0,34.9314,34.9981,34.9011,34.9011,45400.0
2010-02-09 14:45:00,57.62,57.65,57.51,57.54,49200.0,34.9011,34.9193,34.8345,34.8527,49200.0
2010-02-09 14:50:00,57.54,57.55,57.47,57.52,50500.0,34.8527,34.8587,34.8103,34.8406,50500.0
2010-02-09 14:55:00,57.51,57.61,57.47,57.54,22600.0,34.8345,34.8951,34.8103,34.8527,22600.0
2010-02-09 15:00:00,57.53,57.59,57.47,57.56,79600.0,34.8466,34.883,34.8103,34.8648,79600.0
2010-02-09 15:05:00,57.56,57.62,57.51,57.55,58100.0,34.8648,34.9011,34.8345,34.8587,58100.0
2010-02-09 15:10:00,57.55,57.63,57.52,57.63,53100.0,34.8587,34.9072,34.8406,34.9072,53100.0
2010-02-09 15:15:00,57.63,57.66,57.57,57.62,89000.0,34.9072,34.9254,34.8709,34.9011,89000.0
2010-02-09 15:20:00,57.62,57.69,57.6,57.61,108100.0,34.9011,34.9435,34.889,34.8951,108100.0
2010-02-09 15:25:00,57.61,57.69,57.57,57.65,102200.0,34.8951,34.9435,34.8709,34.9193,102200.0
2010-02-09 15:30:00,57.67,57.69,57.61,57.68,72100.0,34.9314,34.9435,34.8951,34.9375,72100.0
2010-02-09 15:35:00,57.67,57.71,57.57,57.58,74800.0,34.9314,34.9557,34.8709,34.8769,74800.0
2010-02-09 15:40:00,57.57,57.57,57.47,57.49,109100.0,34.8709,34.8709,34.8103,34.8224,109100.0
2010-02-09 15:45:00,57.49,57.49,57.39,57.44,102000.0,34.8224,34.8224,34.7618,34.7921,102000.0
2010-02-09 15:50:00,57.45,57.45,57.25,57.28,181500.0,34.7982,34.7982,34.677,34.6952,181500.0
2010-02-09 15:55:00,57.28,57.48,57.28,57.48,233000.0,34.6952,34.8163,34.6952,34.8163,233000.0
2010-02-10 09:30:00,57.45,57.45,57.0,57.15,85500.0,34.7982,34.7982,34.5256,34.6165,85500.0
2010-02-10 09:35:00,57.17,57.4,57.17,57.19,38400.0,34.6286,34.7679,34.6286,34.6407,38400.0
2010-02-10 09:40:00,57.19,57.23,57.02,57.05,62500.0,34.6407,34.6649,34.5377,34.5559,62500.0
2010-02-10 09:45:00,57.08,57.32,57.08,57.3,38200.0,34.5741,34.7194,34.5741,34.7073,38200.0
2010-02-10 09:50:00,57.3,57.3,57.19,57.2,30100.0,34.7073,34.7073,34.6407,34.6467,30100.0
2010-02-10 09:55:00,57.21,57.36,57.16,57.16,40300.0,34.6528,34.7437,34.6225,34.6225,40300.0
2010-02-10 10:00:00,57.16,57.27,57.04,57.23,89700.0,34.6225,34.6891,34.5498,34.6649,89700.0
2010-02-10 10:05:00,57.23,57.23,57.05,57.09,33400.0,34.6649,34.6649,34.5559,34.5801,33400.0
2010-02-10 10:10:00,57.08,57.09,56.86,56.86,89300.0,34.5741,34.5801,34.4408,34.4408,89300.0
2010-02-10 10:15:00,56.86,56.87,56.69,56.84,106300.0,34.4408,34.4469,34.3378,34.4287,106300.0
2010-02-10 10:20:00,56.84,57.02,56.83,56.96,52800.0,34.4287,34.5377,34.4226,34.5014,52800.0
2010-02-10 10:25:00,56.96,56.97,56.77,56.87,45900.0,34.5014,34.5074,34.3863,34.4469,45900.0
2010-02-10 10:30:00,56.87,56.88,56.75,56.83,60500.0,34.4469,34.4529,34.3742,34.4226,60500.0
2010-02-10 10:35:00,56.82,56.82,56.65,56.68,53000.0,34.4166,34.4166,34.3136,34.3318,53000.0
2010-02-10 10:40:00,56.68,56.75,56.61,56.62,86100.0,34.3318,34.3742,34.2894,34.2954,86100.0
2010-02-10 10:45:00,56.62,56.66,56.57,56.57,88300.0,34.2954,34.3197,34.2651,34.2651,88300.0
2010-02-10 10:50:00,56.57,56.67,56.57,56.64,108400.0,34.2651,34.3257,34.2651,34.3075,108400.0
2010-02-10 10:55:00,56.65,56.75,56.63,56.75,37600.0,34.3136,34.3742,34.3015,34.3742,37600.0
2010-02-10 11:00:00,56.76,56.8,56.67,56.69,20700.0,34.3802,34.4045,34.3257,34.3378,20700.0
2010-02-10 11:05:00,56.69,56.87,56.69,56.85,44600.0,34.3378,34.4469,34.3378,34.4347,44600.0
2010-02-10 11:10:00,56.85,56.86,56.7,56.71,31900.0,34.4347,34.4408,34.3439,34.3499,31900.0
2010-02-10 11:15:00,56.72,56.91,56.71,56.79,71700.0,34.356,34.4711,34.3499,34.3984,71700.0
2010-02-10 11:20:00,56.78,56.88,56.75,56.88,30700.0,34.3923,34.4529,34.3742,34.4529,30700.0
2010-02-10 11:25:00,56.89,56.97,56.89,56.95,37600.0,34.459,34.5074,34.459,34.4953,37600.0
2010-02-10 11:30:00,56.95,56.96,56.86,56.87,33600.0,34.4953,34.5014,34.4408,34.4469,33600.0
2010-02-10 11:35:00,56.87,56.9,56.87,56.89,26300.0,34.4469,34.465,34.4469,34.459,26300.0
2010-02-10 11:40:00,56.89,56.94,56.85,56.93,34000.0,34.459,34.4893,34.4347,34.4832,34000.0
2010-02-10 11:45:00,56.93,56.99,56.85,56.99,30400.0,34.4832,34.5195,34.4347,34.5195,30400.0
2010-02-10 11:50:00,57.0,57.05,56.94,57.03,51400.0,34.5256,34.5559,34.4893,34.5438,51400.0
2010-02-10 11:55:00,57.04,57.11,56.93,56.97,37700.0,34.5498,34.5922,34.4832,34.5074,37700.0
2010-02-10 12:00:00,56.96,57.02,56.85,57.0,54600.0,34.5014,34.5377,34.4347,34.5256,54600.0
2010-02-10 12:05:00,57.0,57.04,56.97,57.02,38500.0,34.5256,34.5498,34.5074,34.5377,38500.0
2010-02-10 12:10:00,57.02,57.04,56.96,56.97,31500.0,34.5377,34.5498,34.5014,34.5074,31500.0
2010-02-10 12:15:00,56.97,57.0,56.88,57.0,33900.0,34.5074,34.5256,34.4529,34.5256,33900.0
2010-02-10 12:20:00,56.99,57.11,56.96,57.05,83300.0,34.5195,34.5922,34.5014,34.5559,83300.0
2010-02-10 12:25:00,57.06,57.08,57.01,57.01,41900.0,34.5619,34.5741,34.5317,34.5317,41900.0
2010-02-10 12:30:00,57.01,57.09,56.99,57.02,70500.0,34.5317,34.5801,34.5195,34.5377,70500.0
2010-02-10 12:35:00,57.02,57.03,56.92,56.99,34400.0,34.5377,34.5438,34.4771,34.5195,34400.0
2010-02-10 12:40:00,56.99,57.01,56.95,56.96,43500.0,34.5195,34.5317,34.4953,34.5014,43500.0
2010-02-10 12:45:00,56.96,56.99,56.94,56.94,21000.0,34.5014,34.5195,34.4893,34.4893,21000.0
2010-02-10 12:50:00,56.94,57.04,56.93,56.97,46500.0,34.4893,34.5498,34.4832,34.5074,46500.0
2010-02-10 12:55:00,56.98,56.99,56.87,56.89,50400.0,34.5135,34.5195,34.4469,34.459,50400.0
2010-02-10 13:00:00,56.88,56.9,56.84,56.84,38500.0,34.4529,34.465,34.4287,34.4287,38500.0
2010-02-10 13:05:00,56.84,56.89,56.82,56.83,52600.0,34.4287,34.459,34.4166,34.4226,52600.0
2010-02-10 13:10:00,56.83,56.85,56.75,56.76,61600.0,34.4226,34.4347,34.3742,34.3802,61600.0
2010-02-10 13:15:00,56.75,57.0,56.74,57.0,205400.0,34.3742,34.5256,34.3681,34.5256,205400.0
2010-02-10 13:20:00,57.02,57.3,57.02,57.28,113300.0,34.5377,34.7073,34.5377,34.6952,113300.0
2010-02-10 13:25:00,57.28,57.33,57.24,57.29,75200.0,34.6952,34.7255,34.671,34.7013,75200.0
2010-02-10 13:30:00,57.3,57.31,57.23,57.24,33900.0,34.7073,34.7134,34.6649,34.671,33900.0
2010-02-10 13:35:00,57.24,57.26,57.15,57.18,64500.0,34.671,34.6831,34.6165,34.6346,64500.0
2010-02-10 13:40:00,57.18,57.31,57.13,57.3,60100.0,34.6346,34.7134,34.6043,34.7073,60100.0
2010-02-10 13:45:00,57.29,57.31,57.23,57.28,67100.0,34.7013,34.7134,34.6649,34.6952,67100.0
2010-02-10 13:50:00,57.28,57.28,57.22,57.23,29900.0,34.6952,34.6952,34.6589,34.6649,29900.0
2010-02-10 13:55:00,57.22,57.25,57.19,57.22,24300.0,34.6589,34.677,34.6407,34.6589,24300.0
2010-02-10 14:00:00,57.24,57.32,57.24,57.29,31100.0,34.671,34.7194,34.671,34.7013,31100.0
2010-02-10 14:05:00,57.28,57.33,57.26,57.26,22900.0,34.6952,34.7255,34.6831,34.6831,22900.0
2010-02-10 14:10:00,57.26,57.26,57.14,57.19,28100.0,34.6831,34.6831,34.6104,34.6407,28100.0
2010-02-10 14:15:00,57.18,57.28,57.17,57.26,19000.0,34.6346,34.6952,34.6286,34.6831,19000.0
2010-02-10 14:20:00,57.26,57.26,57.13,57.18,35500.0,34.6831,34.6831,34.6043,34.6346,35500.0
2010-02-10 14:25:00,57.19,57.22,57.17,57.18,15600.0,34.6407,34.6589,34.6286,34.6346,15600.0
2010-02-10 14:30:00,57.17,57.17,57.09,57.12,27400.0,34.6286,34.6286,34.5801,34.5983,27400.0
2010-02-10 14:35:00,57.13,57.14,57.05,57.12,35600.0,34.6043,34.6104,34.5559,34.5983,35600.0
2010-02-10 14:40:00,57.12,57.13,57.08,57.09,16300.0,34.5983,34.6043,34.5741,34.5801,16300.0
2010-02-10 14:45:00,57.09,57.16,57.08,57.15,27000.0,34.5801,34.6225,34.5741,34.6165,27000.0
2010-02-10 14:50:00,57.15,57.23,57.1,57.12,57500.0,34.6165,34.6649,34.5862,34.5983,57500.0
2010-02-10 14:55:00,57.12,57.16,57.1,57.11,12400.0,34.5983,34.6225,34.5862,34.5922,12400.0
2010-02-10 15:00:00,57.1,57.19,57.1,57.19,20400.0,34.5862,34.6407,34.5862,34.6407,20400.0
2010-02-10 15:05:00,57.19,57.19,57.1,57.15,30300.0,34.6407,34.6407,34.5862,34.6165,30300.0
2010-02-10 15:10:00,57.15,57.2,57.13,57.14,25200.0,34.6165,34.6467,34.6043,34.6104,25200.0
2010-02-10 15:15:00,57.14,57.15,57.09,57.12,39100.0,34.6104,34.6165,34.5801,34.5983,39100.0
2010-02-10 15:20:00,57.12,57.15,57.1,57.15,41300.0,34.5983,34.6165,34.5862,34.6165,41300.0
2010-02-10 15:25:00,57.15,57.18,57.12,57.15,66800.0,34.6165,34.6346,34.5983,34.6165,66800.0
2010-02-10 15:30:00,57.15,57.16,57.06,57.08,73100.0,34.6165,34.6225,34.5619,34.5741,73100.0
2010-02-10 15:35:00,57.08,57.1,57.0,57.06,69300.0,34.5741,34.5862,34.5256,34.5619,69300.0
2010-02-10 15:40:00,57.07,57.17,57.06,57.09,114600.0,34.568,34.6286,34.5619,34.5801,114600.0
2010-02-10 15:45:00,57.08,57.15,57.08,57.11,69300.0,34.5741,34.6165,34.5741,34.5922,69300.0
2010-02-10 15:50:00,57.11,57.11,57.04,57.08,121000.0,34.5922,34.5922,34.5498,34.5741,121000.0
2010-02-10 15:55:00,57.08,57.1,57.03,57.07,311500.0,34.5741,34.5862,34.5438,34.568,311500.0
2010-02-11 09:30:00,56.81,56.94,56.7,56.72,82200.0,34.6956,34.775,34.6285,34.6407,82200.0
2010-02-11 09:35:00,56.7,56.76,56.56,56.73,65700.0,34.6285,34.6651,34.543,34.6468,65700.0
2010-02-11 09:40:00,56.71,56.71,56.52,56.52,32100.0,34.6346,34.6346,34.5185,34.5185,32100.0
2010-02-11 09:45:00,56.51,56.61,56.36,56.61,97800.0,34.5124,34.5735,34.4208,34.5735,97800.0
2010-02-11 09:50:00,56.59,56.73,56.59,56.64,96200.0,34.5613,34.6468,34.5613,34.5918,96200.0
2010-02-11 09:55:00,56.63,56.68,56.56,56.58,59200.0,34.5857,34.6163,34.543,34.5552,59200.0
2010-02-11 10:00:00,56.58,56.62,56.5,56.6,58900.0,34.5552,34.5796,34.5063,34.5674,58900.0
2010-02-11 10:05:00,56.58,56.62,56.56,56.56,115700.0,34.5552,34.5796,34.543,34.543,115700.0
2010-02-11 10:10:00,56.56,56.71,56.56,56.6,106300.0,34.543,34.6346,34.543,34.5674,106300.0
2010-02-11 10:15:00,56.6,56.66,56.56,56.62,56400.0,34.5674,34.604,34.543,34.5796,56400.0
2010-02-11 10:20:00,56.62,56.65,56.53,56.57,41100.0,34.5796,34.5979,34.5246,34.5491,41100.0
2010-02-11 10:25:00,56.56,56.65,56.56,56.64,102800.0,34.543,34.5979,34.543,34.5918,102800.0
2010-02-11 10:30:00,56.63,56.65,56.54,56.54,48200.0,34.5857,34.5979,34.5308,34.5308,48200.0
2010-02-11 10:35:00,56.56,56.65,56.54,56.63,35000.0,34.543,34.5979,34.5308,34.5857,35000.0
2010-02-11 10:40:00,56.62,56.65,56.57,56.62,58400.0,34.5796,34.5979,34.5491,34.5796,58400.0
2010-02-11 10:45:00,56.61,56.67,56.58,56.63,100900.0,34.5735,34.6101,34.5552,34.5857,100900.0
2010-02-11 10:50:00,56.62,56.62,56.5,56.53,48600.0,34.5796,34.5796,34.5063,34.5246,48600.0
2010-02-11 10:55:00,56.54,56.56,56.49,56.51,36600.0,34.5308,34.543,34.5002,34.5124,36600.0
2010-02-11 11:00:00,56.52,56.65,56.52,56.61,55200.0,34.5185,34.5979,34.5185,34.5735,55200.0
2010-02-11 11:05:00,56.62,56.65,56.49,56.53,35100.0,34.5796,34.5979,34.5002,34.5246,35100.0
2010-02-11 11:10:00,56.54,56.65,56.54,56.62,35800.0,34.5308,34.5979,34.5308,34.5796,35800.0
2010-02-11 11:15:00,56.62,56.65,56.62,56.62,42100.0,34.5796,34.5979,34.5796,34.5796,42100.0
2010-02-11 11:20:00,56.62,56.72,56.6,56.69,292000.0,34.5796,34.6407,34.5674,34.6224,292000.0
2010-02-11 11:25:00,56.7,56.75,56.67,56.71,152900.0,34.6285,34.659,34.6101,34.6346,152900.0
2010-02-11 11:30:00,56.72,56.77,56.7,56.7,117100.0,34.6407,34.6712,34.6285,34.6285,117100.0
2010-02-11 11:35:00,56.7,56.74,56.69,56.7,100000.0,34.6285,34.6529,34.6224,34.6285,100000.0
2010-02-11 11:40:00,56.7,56.85,56.68,56.83,124700.0,34.6285,34.7201,34.6163,34.7079,124700.0
2010-02-11 11:45:00,56.83,57.01,56.82,56.99,161700.0,34.7079,34.8178,34.7018,34.8056,161700.0
2010-02-11 11:50:00,57.0,57.06,56.97,57.02,198100.0,34.8117,34.8483,34.7934,34.8239,198100.0
2010-02-11 11:55:00,57.02,57.03,56.98,57.02,127100.0,34.8239,34.83,34.7995,34.8239,127100.0
2010-02-11 12:00:00,57.03,57.05,57.0,57.01,65100.0,34.83,34.8422,34.8117,34.8178,65100.0
2010-02-11 12:05:00,57.01,57.08,57.0,57.06,34200.0,34.8178,34.8605,34.8117,34.8483,34200.0
2010-02-11 12:10:00,57.08,57.1,57.01,57.08,26600.0,34.8605,34.8728,34.8178,34.8605,26600.0
2010-02-11 12:15:00,57.08,57.15,57.05,57.07,56800.0,34.8605,34.9033,34.8422,34.8544,56800.0
2010-02-11 12:20:00,57.06,57.11,57.03,57.06,78300.0,34.8483,34.8789,34.83,34.8483,78300.0
2010-02-11 12:25:00,57.06,57.06,57.04,57.06,48600.0,34.8483,34.8483,34.8361,34.8483,48600.0
2010-02-11 12:30:00,57.06,57.06,57.03,57.06,35300.0,34.8483,34.8483,34.83,34.8483,35300.0
2010-02-11 12:35:00,57.05,57.15,57.03,57.13,75800.0,34.8422,34.9033,34.83,34.8911,75800.0
2010-02-11 12:40:00,57.13,57.14,57.04,57.05,58400.0,34.8911,34.8972,34.8361,34.8422,58400.0
2010-02-11 12:45:00,57.05,57.09,57.03,57.08,41500.0,34.8422,34.8667,34.83,34.8605,41500.0
2010-02-11 12:50:00,57.08,57.08,57.03,57.05,41400.0,34.8605,34.8605,34.83,34.8422,41400.0
2010-02-11 12:55:00,57.06,57.08,57.03,57.06,65900.0,34.8483,34.8605,34.83,34.8483,65900.0
2010-02-11 13:00:00,57.06,57.07,57.03,57.05,39000.0,34.8483,34.8544,34.83,34.8422,39000.0
2010-02-11 13:05:00,57.05,57.07,57.03,57.05,40500.0,34.8422,34.8544,34.83,34.8422,40500.0
2010-02-11 13:10:00,57.06,57.09,57.03,57.05,92500.0,34.8483,34.8667,34.83,34.8422,92500.0
2010-02-11 13:15:00,57.04,57.06,57.03,57.05,72700.0,34.8361,34.8483,34.83,34.8422,72700.0
2010-02-11 13:20:00,57.05,57.08,57.04,57.06,160300.0,34.8422,34.8605,34.8361,34.8483,160300.0
2010-02-11 13:25:00,57.07,57.1,57.0,57.02,84800.0,34.8544,34.8728,34.8117,34.8239,84800.0
2010-02-11 13:30:00,57.03,57.07,57.0,57.03,85500.0,34.83,34.8544,34.8117,34.83,85500.0
2010-02-11 13:35:00,57.03,57.03,56.95,56.95,68200.0,34.83,34.83,34.7812,34.7812,68200.0
2010-02-11 13:40:00,56.96,57.0,56.96,57.0,26700.0,34.7873,34.8117,34.7873,34.8117,26700.0
2010-02-11 13:45:00,56.99,56.99,56.92,56.98,100600.0,34.8056,34.8056,34.7628,34.7995,100600.0
2010-02-11 13:50:00,56.98,57.01,56.97,56.97,60300.0,34.7995,34.8178,34.7934,34.7934,60300.0
2010-02-11 13:55:00,56.97,57.01,56.96,56.97,30000.0,34.7934,34.8178,34.7873,34.7934,30000.0
2010-02-11 14:00:00,56.97,57.01,56.94,56.98,38600.0,34.7934,34.8178,34.775,34.7995,38600.0
2010-02-11 14:05:00,56.98,57.0,56.94,56.99,47200.0,34.7995,34.8117,34.775,34.8056,47200.0
2010-02-11 14:10:00,56.98,57.0,56.94,57.0,93800.0,34.7995,34.8117,34.775,34.8117,93800.0
2010-02-11 14:15:00,57.0,57.02,56.99,57.01,57700.0,34.8117,34.8239,34.8056,34.8178,57700.0
2010-02-11 14:20:00,57.01,57.02,56.99,57.01,28800.0,34.8178,34.8239,34.8056,34.8178,28800.0
2010-02-11 14:25:00,57.01,57.02,56.99,57.0,78600.0,34.8178,34.8239,34.8056,34.8117,78600.0
2010-02-11 14:30:00,57.0,57.0,56.91,56.95,50900.0,34.8117,34.8117,34.7567,34.7812,50900.0
2010-02-11 14:35:00,56.96,56.96,56.88,56.9,72300.0,34.7873,34.7873,34.7384,34.7506,72300.0
2010-02-11 14:40:00,56.89,56.91,56.88,56.9,86400.0,34.7445,34.7567,34.7384,34.7506,86400.0
2010-02-11 14:45:00,56.9,56.92,56.84,56.85,127500.0,34.7506,34.7628,34.714,34.7201,127500.0
2010-02-11 14:50:00,56.85,56.89,56.8,56.81,70800.0,34.7201,34.7445,34.6895,34.6956,70800.0
2010-02-11 14:55:00,56.8,56.83,56.78,56.79,80900.0,34.6895,34.7079,34.6773,34.6834,80900.0
2010-02-11 15:00:00,56.79,56.82,56.78,56.81,74600.0,34.6834,34.7018,34.6773,34.6956,74600.0
2010-02-11 15:05:00,56.81,56.91,56.81,56.91,56300.0,34.6956,34.7567,34.6956,34.7567,56300.0
2010-02-11 15:10:00,56.91,56.93,56.86,56.87,77900.0,34.7567,34.7689,34.7262,34.7323,77900.0
2010-02-11 15:15:00,56.87,56.87,56.83,56.84,37100.0,34.7323,34.7323,34.7079,34.714,37100.0
2010-02-11 15:20:00,56.84,56.85,56.76,56.79,79200.0,34.714,34.7201,34.6651,34.6834,79200.0
2010-02-11 15:25:00,56.79,56.79,56.72,56.73,51800.0,34.6834,34.6834,34.6407,34.6468,51800.0
2010-02-11 15:30:00,56.74,56.74,56.69,56.69,114000.0,34.6529,34.6529,34.6224,34.6224,114000.0
2010-02-11 15:35:00,56.7,56.71,56.66,56.66,75100.0,34.6285,34.6346,34.604,34.604,75100.0
2010-02-11 15:40:00,56.66,56.75,56.64,56.75,76000.0,34.604,34.659,34.5918,34.659,76000.0
2010-02-11 15:45:00,56.74,56.75,56.67,56.69,80800.0,34.6529,34.659,34.6101,34.6224,80800.0
2010-02-11 15:50:00,56.69,56.77,56.68,56.71,187000.0,34.6224,34.6712,34.6163,34.6346,187000.0
2010-02-11 15:55:00,56.72,56.78,56.67,56.71,397000.0,34.6407,34.6773,34.6101,34.6346,397000.0
2010-02-12 09:30:00,56.26,56.42,56.03,56.04,108100.0,34.3597,34.4575,34.2193,34.2254,108100.0
2010-02-12 09:35:00,56.03,56.1,56.0,56.04,53200.0,34.2193,34.262,34.201,34.2254,53200.0
2010-02-12 09:40:00,56.06,56.06,55.99,56.03,70400.0,34.2376,34.2376,34.1948,34.2193,70400.0
2010-02-12 09:45:00,56.01,56.05,55.9,56.02,82000.0,34.2071,34.2315,34.1399,34.2132,82000.0
2010-02-12 09:50:00,56.0,56.02,55.93,55.96,58900.0,34.201,34.2132,34.1582,34.1765,58900.0
2010-02-12 09:55:00,55.96,56.1,55.91,56.0,80800.0,34.1765,34.262,34.146,34.201,80800.0
2010-02-12 10:00:00,55.98,56.0,55.8,55.91,106300.0,34.1887,34.201,34.0788,34.146,106300.0
2010-02-12 10:05:00,55.92,56.03,55.9,56.01,43100.0,34.1521,34.2193,34.1399,34.2071,43100.0
2010-02-12 10:10:00,56.02,56.04,55.88,55.88,93900.0,34.2132,34.2254,34.1277,34.1277,93900.0
2010-02-12 10:15:00,55.87,56.02,55.86,55.97,70900.0,34.1216,34.2132,34.1155,34.1826,70900.0
2010-02-12 10:20:00,55.97,56.01,55.92,55.99,75200.0,34.1826,34.2071,34.1521,34.1948,75200.0
2010-02-12 10:25:00,56.0,56.11,55.97,56.1,125500.0,34.201,34.2681,34.1826,34.262,125500.0
2010-02-12 10:30:00,56.09,56.14,56.02,56.08,47000.0,34.2559,34.2865,34.2132,34.2498,47000.0
2010-02-12 10:35:00,56.08,56.11,55.9,55.91,58600.0,34.2498,34.2681,34.1399,34.146,58600.0
2010-02-12 10:40:00,55.92,56.03,55.9,55.99,62900.0,34.1521,34.2193,34.1399,34.1948,62900.0
2010-02-12 10:45:00,55.99,56.07,55.93,56.03,39400.0,34.1948,34.2437,34.1582,34.2193,39400.0
2010-02-12 10:50:00,56.02,56.13,56.01,56.01,44700.0,34.2132,34.2804,34.2071,34.2071,44700.0
2010-02-12 10:55:00,56.0,56.05,55.97,56.0,39100.0,34.201,34.2315,34.1826,34.201,39100.0
2010-02-12 11:00:00,56.0,56.04,55.94,55.99,34200.0,34.201,34.2254,34.1643,34.1948,34200.0
2010-02-12 11:05:00,55.99,56.07,55.98,56.04,32000.0,34.1948,34.2437,34.1887,34.2254,32000.0
2010-02-12 11:10:00,56.04,56.07,56.01,56.05,35200.0,34.2254,34.2437,34.2071,34.2315,35200.0
2010-02-12 11:15:00,56.05,56.08,56.01,56.03,42600.0,34.2315,34.2498,34.2071,34.2193,42600.0
2010-02-12 11:20:00,56.04,56.08,56.03,56.03,67300.0,34.2254,34.2498,34.2193,34.2193,67300.0
2010-02-12 11:25:00,56.02,56.04,55.98,55.99,30800.0,34.2132,34.2254,34.1887,34.1948,30800.0
2010-02-12 11:30:00,55.97,56.03,55.9,55.9,46700.0,34.1826,34.2193,34.1399,34.1399,46700.0
2010-02-12 11:35:00,55.9,55.94,55.9,55.9,22400.0,34.1399,34.1643,34.1399,34.1399,22400.0
2010-02-12 11:40:00,55.91,55.99,55.91,55.95,22200.0,34.146,34.1948,34.146,34.1704,22200.0
2010-02-12 11:45:00,55.95,55.98,55.94,55.97,47500.0,34.1704,34.1887,34.1643,34.1826,47500.0
2010-02-12 11:50:00,55.97,55.99,55.92,55.97,37400.0,34.1826,34.1948,34.1521,34.1826,37400.0
2010-02-12 11:55:00,55.97,55.97,55.91,55.96,37600.0,34.1826,34.1826,34.146,34.1765,37600.0
2010-02-12 12:00:00,55.95,56.02,55.95,56.01,56200.0,34.1704,34.2132,34.1704,34.2071,56200.0
2010-02-12 12:05:00,56.01,56.04,56.0,56.04,44000.0,34.2071,34.2254,34.201,34.2254,44000.0
2010-02-12 12:10:00,56.04,56.07,56.01,56.04,91000.0,34.2254,34.2437,34.2071,34.2254,91000.0
2010-02-12 12:15:00,56.04,56.15,56.03,56.12,151300.0,34.2254,34.2926,34.2193,34.2742,151300.0
2010-02-12 12:20:00,56.12,56.17,56.09,56.1,118900.0,34.2742,34.3048,34.2559,34.262,118900.0
2010-02-12 12:25:00,56.11,56.11,56.04,56.06,66800.0,34.2681,34.2681,34.2254,34.2376,66800.0
2010-02-12 12:30:00,56.07,56.11,56.0,56.11,118700.0,34.2437,34.2681,34.201,34.2681,118700.0
2010-02-12 12:35:00,56.1,56.11,56.03,56.05,56100.0,34.262,34.2681,34.2193,34.2315,56100.0
2010-02-12 12:40:00,56.05,56.05,55.99,56.04,82000.0,34.2315,34.2315,34.1948,34.2254,82000.0
2010-02-12 12:45:00,56.05,56.09,56.04,56.08,54700.0,34.2315,34.2559,34.2254,34.2498,54700.0
2010-02-12 12:50:00,56.08,56.11,56.03,56.08,49300.0,34.2498,34.2681,34.2193,34.2498,49300.0
2010-02-12 12:55:00,56.07,56.08,56.02,56.05,34700.0,34.2437,34.2498,34.2132,34.2315,34700.0
2010-02-12 13:00:00,56.04,56.06,56.02,56.02,23900.0,34.2254,34.2376,34.2132,34.2132,23900.0
2010-02-12 13:05:00,56.02,56.08,56.02,56.04,43300.0,34.2132,34.2498,34.2132,34.2254,43300.0
2010-02-12 13:10:00,56.04,56.05,56.0,56.01,40000.0,34.2254,34.2315,34.201,34.2071,40000.0
2010-02-12 13:15:00,56.01,56.01,55.87,55.93,88700.0,34.2071,34.2071,34.1216,34.1582,88700.0
2010-02-12 13:20:00,55.92,55.94,55.81,55.92,64900.0,34.1521,34.1643,34.0849,34.1521,64900.0
2010-02-12 13:25:00,55.91,55.94,55.9,55.92,20900.0,34.146,34.1643,34.1399,34.1521,20900.0
2010-02-12 13:30:00,55.92,55.92,55.81,55.88,52600.0,34.1521,34.1521,34.0849,34.1277,52600.0
2010-02-12 13:35:00,55.88,55.91,55.85,55.87,22700.0,34.1277,34.146,34.1093,34.1216,22700.0
2010-02-12 13:40:00,55.87,56.01,55.86,55.99,32800.0,34.1216,34.2071,34.1155,34.1948,32800.0
2010-02-12 13:45:00,55.98,55.98,55.92,55.95,19500.0,34.1887,34.1887,34.1521,34.1704,19500.0
2010-02-12 13:50:00,55.95,55.97,55.92,55.96,24200.0,34.1704,34.1826,34.1521,34.1765,24200.0
2010-02-12 13:55:00,55.97,55.97,55.91,55.96,30200.0,34.1826,34.1826,34.146,34.1765,30200.0
2010-02-12 14:00:00,55.95,56.03,55.93,55.95,22100.0,34.1704,34.2193,34.1582,34.1704,22100.0
2010-02-12 14:05:00,55.96,56.04,55.96,56.01,36700.0,34.1765,34.2254,34.1765,34.2071,36700.0
2010-02-12 14:10:00,56.02,56.12,56.01,56.06,97400.0,34.2132,34.2742,34.2071,34.2376,97400.0
2010-02-12 14:15:00,56.07,56.11,56.03,56.08,45700.0,34.2437,34.2681,34.2193,34.2498,45700.0
2010-02-12 14:20:00,56.08,56.19,56.08,56.11,100000.0,34.2498,34.317,34.2498,34.2681,100000.0
2010-02-12 14:25:00,56.11,56.18,56.11,56.15,53300.0,34.2681,34.3109,34.2681,34.2926,53300.0
2010-02-12 14:30:00,56.16,56.16,56.09,56.11,42100.0,34.2987,34.2987,34.2559,34.2681,42100.0
2010-02-12 14:35:00,56.11,56.12,56.05,56.09,25700.0,34.2681,34.2742,34.2315,34.2559,25700.0
2010-02-12 14:40:00,56.09,56.12,56.0,56.02,65600.0,34.2559,34.2742,34.201,34.2132,65600.0
2010-02-12 14:45:00,56.04,56.09,56.0,56.07,12100.0,34.2254,34.2559,34.201,34.2437,12100.0
2010-02-12 14:50:00,56.08,56.12,56.07,56.08,41100.0,34.2498,34.2742,34.2437,34.2498,41100.0
2010-02-12 14:55:00,56.08,56.08,55.97,55.99,43700.0,34.2498,34.2498,34.1826,34.1948,43700.0
2010-02-12 15:00:00,56.0,56.01,55.9,55.97,87000.0,34.201,34.2071,34.1399,34.1826,87000.0
2010-02-12 15:05:00,55.95,56.06,55.91,56.03,83200.0,34.1704,34.2376,34.146,34.2193,83200.0
2010-02-12 15:10:00,56.03,56.03,55.9,55.96,59200.0,34.2193,34.2193,34.1399,34.1765,59200.0
2010-02-12 15:15:00,55.96,55.97,55.89,55.91,47900.0,34.1765,34.1826,34.1338,34.146,47900.0
2010-02-12 15:20:00,55.89,55.96,55.88,55.92,59900.0,34.1338,34.1765,34.1277,34.1521,59900.0
2010-02-12 15:25:00,55.91,55.94,55.83,55.85,63900.0,34.146,34.1643,34.0971,34.1093,63900.0
2010-02-12 15:30:00,55.84,55.85,55.77,55.85,101700.0,34.1032,34.1093,34.0605,34.1093,101700.0
2010-02-12 15:35:00,55.85,56.0,55.85,55.99,112400.0,34.1093,34.201,34.1093,34.1948,112400.0
2010-02-12 15:40:00,55.98,56.13,55.95,56.1,138600.0,34.1887,34.2804,34.1704,34.262,138600.0
2010-02-12 15:45:00,56.09,56.17,56.09,56.16,151400.0,34.2559,34.3048,34.2559,34.2987,151400.0
2010-02-12 15:50:00,56.17,56.22,56.09,56.21,213600.0,34.3048,34.3353,34.2559,34.3292,213600.0
2010-02-12 15:55:00,56.21,56.26,56.1,56.15,447600.0,34.3292,34.3597,34.262,34.2926,447600.0
2010-02-16 09:30:00,56.94,56.94,56.52,56.64,59200.0,34.775,34.775,34.5185,34.5918,59200.0
2010-02-16 09:35:00,56.6,56.75,56.57,56.69,44500.0,34.5674,34.659,34.5491,34.6224,44500.0
2010-02-16 09:40:00,56.69,56.7,56.52,56.53,23900.0,34.6224,34.6285,34.5185,34.5246,23900.0
2010-02-16 09:45:00,56.53,56.68,56.47,56.64,41600.0,34.5246,34.6163,34.488,34.5918,41600.0
2010-02-16 09:50:00,56.64,56.82,56.64,56.82,34900.0,34.5918,34.7018,34.5918,34.7018,34900.0
2010-02-16 09:55:00,56.81,56.85,56.72,56.79,88300.0,34.6956,34.7201,34.6407,34.6834,88300.0
2010-02-16 10:00:00,56.8,57.03,56.8,56.97,54800.0,34.6895,34.83,34.6895,34.7934,54800.0
2010-02-16 10:05:00,56.97,56.97,56.89,56.9,49400.0,34.7934,34.7934,34.7445,34.7506,49400.0
2010-02-16 10:10:00,56.9,57.0,56.89,56.99,46200.0,34.7506,34.8117,34.7445,34.8056,46200.0
2010-02-16 10:15:00,56.98,57.18,56.98,57.17,103700.0,34.7995,34.9216,34.7995,34.9155,103700.0
2010-02-16 10:20:00,57.17,57.2,57.15,57.17,51700.0,34.9155,34.9338,34.9033,34.9155,51700.0
2010-02-16 10:25:00,57.16,57.17,57.05,57.09,109800.0,34.9094,34.9155,34.8422,34.8667,109800.0
2010-02-16 10:30:00,57.09,57.16,57.05,57.1,56300.0,34.8667,34.9094,34.8422,34.8728,56300.0
2010-02-16 10:35:00,57.1,57.11,57.03,57.1,85000.0,34.8728,34.8789,34.83,34.8728,85000.0
2010-02-16 10:40:00,57.1,57.2,57.07,57.1,61400.0,34.8728,34.9338,34.8544,34.8728,61400.0
2010-02-16 10:45:00,57.1,57.23,57.1,57.21,70300.0,34.8728,34.9522,34.8728,34.9399,70300.0
2010-02-16 10:50:00,57.19,57.2,57.04,57.04,37700.0,34.9277,34.9338,34.8361,34.8361,37700.0
2010-02-16 10:55:00,57.04,57.11,57.0,57.08,34400.0,34.8361,34.8789,34.8117,34.8605,34400.0
2010-02-16 11:00:00,57.08,57.13,57.07,57.12,57800.0,34.8605,34.8911,34.8544,34.885,57800.0
2010-02-16 11:05:00,57.12,57.13,57.0,57.06,49200.0,34.885,34.8911,34.8117,34.8483,49200.0
2010-02-16 11:10:00,57.07,57.14,57.04,57.13,58200.0,34.8544,34.8972,34.8361,34.8911,58200.0
2010-02-16 11:15:00,57.14,57.22,57.09,57.19,92500.0,34.8972,34.946,34.8667,34.9277,92500.0
2010-02-16 11:20:00,57.19,57.23,57.13,57.14,96500.0,34.9277,34.9522,34.8911,34.8972,96500.0
2010-02-16 11:25:00,57.14,57.22,57.09,57.18,87400.0,34.8972,34.946,34.8667,34.9216,87400.0
2010-02-16 11:30:00,57.18,57.27,57.18,57.22,87800.0,34.9216,34.9766,34.9216,34.946,87800.0
2010-02-16 11:35:00,57.21,57.31,57.21,57.31,35100.0,34.9399,35.001,34.9399,35.001,35100.0
2010-02-16 11:40:00,57.31,57.4,57.3,57.34,68600.0,35.001,35.056,34.9949,35.0193,68600.0
2010-02-16 11:45:00,57.35,57.4,57.3,57.3,32700.0,35.0254,35.056,34.9949,34.9949,32700.0
2010-02-16 11:50:00,57.31,57.31,57.25,57.3,43300.0,35.001,35.001,34.9644,34.9949,43300.0
2010-02-16 11:55:00,57.28,57.35,57.28,57.31,20200.0,34.9827,35.0254,34.9827,35.001,20200.0
2010-02-16 12:00:00,57.32,57.33,57.26,57.28,37500.0,35.0071,35.0132,34.9705,34.9827,37500.0
2010-02-16 12:05:00,57.27,57.4,57.25,57.39,52600.0,34.9766,35.056,34.9644,35.0499,52600.0
2010-02-16 12:10:00,57.37,57.4,57.3,57.34,80400.0,35.0377,35.056,34.9949,35.0193,80400.0
2010-02-16 12:15:00,57.33,57.34,57.25,57.26,11700.0,35.0132,35.0193,34.9644,34.9705,11700.0
2010-02-16 12:20:00,57.25,57.27,57.19,57.26,29100.0,34.9644,34.9766,34.9277,34.9705,29100.0
2010-02-16 12:25:00,57.26,57.33,57.25,57.31,57400.0,34.9705,35.0132,34.9644,35.001,57400.0
2010-02-16 12:30:00,57.31,57.32,57.28,57.29,37300.0,35.001,35.0071,34.9827,34.9888,37300.0
2010-02-16 12:35:00,57.29,57.31,57.24,57.27,28800.0,34.9888,35.001,34.9583,34.9766,28800.0
2010-02-16 12:40:00,57.27,57.29,57.23,57.27,28500.0,34.9766,34.9888,34.9522,34.9766,28500.0
2010-02-16 12:45:00,57.26,57.29,57.22,57.25,25200.0,34.9705,34.9888,34.946,34.9644,25200.0
2010-02-16 12:50:00,57.25,57.28,57.23,57.23,18600.0,34.9644,34.9827,34.9522,34.9522,18600.0
2010-02-16 12:55:00,57.24,57.24,57.18,57.21,24900.0,34.9583,34.9583,34.9216,34.9399,24900.0
2010-02-16 13:00:00,57.2,57.22,57.12,57.13,27800.0,34.9338,34.946,34.885,34.8911,27800.0
2010-02-16 13:05:00,57.12,57.12,57.05,57.06,21000.0,34.885,34.885,34.8422,34.8483,21000.0
2010-02-16 13:10:00,57.07,57.14,57.07,57.1,19500.0,34.8544,34.8972,34.8544,34.8728,19500.0
2010-02-16 13:15:00,57.1,57.16,57.08,57.15,22800.0,34.8728,34.9094,34.8605,34.9033,22800.0
2010-02-16 13:20:00,57.16,57.16,57.11,57.13,22700.0,34.9094,34.9094,34.8789,34.8911,22700.0
2010-02-16 13:25:00,57.13,57.17,57.12,57.17,26200.0,34.8911,34.9155,34.885,34.9155,26200.0
2010-02-16 13:30:00,57.17,57.17,57.13,57.15,41600.0,34.9155,34.9155,34.8911,34.9033,41600.0
2010-02-16 13:35:00,57.13,57.16,57.04,57.08,25500.0,34.8911,34.9094,34.8361,34.8605,25500.0
2010-02-16 13:40:00,57.09,57.09,57.06,57.08,12000.0,34.8667,34.8667,34.8483,34.8605,12000.0
2010-02-16 13:45:00,57.08,57.1,57.07,57.09,11000.0,34.8605,34.8728,34.8544,34.8667,11000.0
2010-02-16 13:50:00,57.09,57.09,57.04,57.07,16500.0,34.8667,34.8667,34.8361,34.8544,16500.0
2010-02-16 13:55:00,57.06,57.13,57.06,57.12,26300.0,34.8483,34.8911,34.8483,34.885,26300.0
2010-02-16 14:00:00,57.12,57.12,57.05,57.08,29700.0,34.885,34.885,34.8422,34.8605,29700.0
2010-02-16 14:05:00,57.08,57.08,57.02,57.07,35200.0,34.8605,34.8605,34.8239,34.8544,35200.0
2010-02-16 14:10:00,57.06,57.1,57.06,57.07,45900.0,34.8483,34.8728,34.8483,34.8544,45900.0
2010-02-16 14:15:00,57.07,57.07,57.05,57.07,16300.0,34.8544,34.8544,34.8422,34.8544,16300.0
2010-02-16 14:20:00,57.07,57.15,57.06,57.09,47800.0,34.8544,34.9033,34.8483,34.8667,47800.0
2010-02-16 14:25:00,57.09,57.13,57.08,57.12,71200.0,34.8667,34.8911,34.8605,34.885,71200.0
2010-02-16 14:30:00,57.13,57.14,57.07,57.1,30100.0,34.8911,34.8972,34.8544,34.8728,30100.0
2010-02-16 14:35:00,57.11,57.16,57.11,57.15,29700.0,34.8789,34.9094,34.8789,34.9033,29700.0
2010-02-16 14:40:00,57.15,57.17,57.12,57.14,36900.0,34.9033,34.9155,34.885,34.8972,36900.0
2010-02-16 14:45:00,57.14,57.16,57.13,57.15,23300.0,34.8972,34.9094,34.8911,34.9033,23300.0
2010-02-16 14:50:00,57.15,57.22,57.12,57.22,76100.0,34.9033,34.946,34.885,34.946,76100.0
2010-02-16 14:55:00,57.22,57.22,57.12,57.16,67500.0,34.946,34.946,34.885,34.9094,67500.0
2010-02-16 15:00:00,57.16,57.16,57.12,57.12,40100.0,34.9094,34.9094,34.885,34.885,40100.0
2010-02-16 15:05:00,57.12,57.16,57.09,57.1,58500.0,34.885,34.9094,34.8667,34.8728,58500.0
2010-02-16 15:10:00,57.1,57.16,57.1,57.11,44800.0,34.8728,34.9094,34.8728,34.8789,44800.0
2010-02-16 15:15:00,57.1,57.15,57.08,57.14,35800.0,34.8728,34.9033,34.8605,34.8972,35800.0
2010-02-16 15:20:00,57.15,57.2,57.14,57.16,90500.0,34.9033,34.9338,34.8972,34.9094,90500.0
2010-02-16 15:25:00,57.17,57.21,57.14,57.14,128500.0,34.9155,34.9399,34.8972,34.8972,128500.0
2010-02-16 15:30:00,57.13,57.25,57.13,57.24,124000.0,34.8911,34.9644,34.8911,34.9583,124000.0
2010-02-16 15:35:00,57.24,57.38,57.24,57.37,110600.0,34.9583,35.0438,34.9583,35.0377,110600.0
2010-02-16 15:40:00,57.37,57.47,57.35,57.46,185700.0,35.0377,35.0987,35.0254,35.0926,185700.0
2010-02-16 15:45:00,57.46,57.49,57.36,57.37,194700.0,35.0926,35.1109,35.0316,35.0377,194700.0
2010-02-16 15:50:00,57.37,57.38,57.33,57.33,205600.0,35.0377,35.0438,35.0132,35.0132,205600.0
2010-02-16 15:55:00,57.33,57.38,57.28,57.36,417400.0,35.0132,35.0438,34.9827,35.0316,417400.0
2010-02-17 09:30:00,57.51,57.56,57.3,57.5,46700.0,35.1232,35.1537,34.9949,35.1171,46700.0
2010-02-17 09:35:00,57.5,57.6,57.45,57.48,26100.0,35.1171,35.1781,35.0865,35.1048,26100.0
2010-02-17 09:40:00,57.49,57.52,57.23,57.31,80200.0,35.1109,35.1293,34.9522,35.001,80200.0
2010-02-17 09:45:00,57.31,57.32,57.22,57.24,28400.0,35.001,35.0071,34.946,34.9583,28400.0
2010-02-17 09:50:00,57.23,57.32,57.18,57.32,27200.0,34.9522,35.0071,34.9216,35.0071,27200.0
2010-02-17 09:55:00,57.32,57.33,57.18,57.26,60900.0,35.0071,35.0132,34.9216,34.9705,60900.0
2010-02-17 10:00:00,57.28,57.36,57.19,57.23,37800.0,34.9827,35.0316,34.9277,34.9522,37800.0
2010-02-17 10:05:00,57.22,57.28,57.21,57.25,36500.0,34.946,34.9827,34.9399,34.9644,36500.0
2010-02-17 10:10:00,57.25,57.28,57.21,57.25,56400.0,34.9644,34.9827,34.9399,34.9644,56400.0
2010-02-17 10:15:00,57.25,57.3,57.2,57.22,52400.0,34.9644,34.9949,34.9338,34.946,52400.0
2010-02-17 10:20:00,57.22,57.37,57.2,57.37,49300.0,34.946,35.0377,34.9338,35.0377,49300.0
2010-02-17 10:25:00,57.35,57.4,57.32,57.35,27100.0,35.0254,35.056,35.0071,35.0254,27100.0
2010-02-17 10:30:00,57.35,57.47,57.3,57.47,91800.0,35.0254,35.0987,34.9949,35.0987,91800.0
2010-02-17 10:35:00,57.46,57.46,57.34,57.39,39900.0,35.0926,35.0926,35.0193,35.0499,39900.0
2010-02-17 10:40:00,57.38,57.43,57.32,57.4,31100.0,35.0438,35.0743,35.0071,35.056,31100.0
2010-02-17 10:45:00,57.4,57.44,57.35,57.39,49400.0,35.056,35.0804,35.0254,35.0499,49400.0
2010-02-17 10:50:00,57.39,57.4,57.3,57.34,31300.0,35.0499,35.056,34.9949,35.0193,31300.0
2010-02-17 10:55:00,57.34,57.34,57.27,57.29,24900.0,35.0193,35.0193,34.9766,34.9888,24900.0
2010-02-17 11:00:00,57.29,57.3,57.15,57.16,82400.0,34.9888,34.9949,34.9033,34.9094,82400.0
2010-02-17 11:05:00,57.16,57.3,57.15,57.28,60500.0,34.9094,34.9949,34.9033,34.9827,60500.0
2010-02-17 11:10:00,57.28,57.38,57.27,57.36,94400.0,34.9827,35.0438,34.9766,35.0316,94400.0
2010-02-17 11:15:00,57.35,57.38,57.32,57.35,42900.0,35.0254,35.0438,35.0071,35.0254,42900.0
2010-02-17 11:20:00,57.35,57.35,57.3,57.34,48100.0,35.0254,35.0254,34.9949,35.0193,48100.0
2010-02-17 11:25:00,57.33,57.35,57.29,57.29,66700.0,35.0132,35.0254,34.9888,34.9888,66700.0
2010-02-17 11:30:00,57.29,57.29,57.14,57.15,99800.0,34.9888,34.9888,34.8972,34.9033,99800.0
2010-02-17 11:35:00,57.15,57.25,57.15,57.24,46200.0,34.9033,34.9644,34.9033,34.9583,46200.0
2010-02-17 11:40:00,57.24,57.28,57.19,57.28,33800.0,34.9583,34.9827,34.9277,34.9827,33800.0
2010-02-17 11:45:00,57.28,57.32,57.27,57.3,38400.0,34.9827,35.0071,34.9766,34.9949,38400.0
2010-02-17 11:50:00,57.29,57.32,57.25,57.26,53000.0,34.9888,35.0071,34.9644,34.9705,53000.0
2010-02-17 11:55:00,57.26,57.31,57.25,57.29,11200.0,34.9705,35.001,34.9644,34.9888,11200.0
2010-02-17 12:00:00,57.3,57.32,57.28,57.31,58400.0,34.9949,35.0071,34.9827,35.001,58400.0
2010-02-17 12:05:00,57.3,57.32,57.28,57.32,30100.0,34.9949,35.0071,34.9827,35.0071,30100.0
2010-02-17 12:10:00,57.32,57.35,57.27,57.31,61500.0,35.0071,35.0254,34.9766,35.001,61500.0
2010-02-17 12:15:00,57.29,57.36,57.27,57.36,47700.0,34.9888,35.0316,34.9766,35.0316,47700.0
2010-02-17 12:20:00,57.35,57.43,57.34,57.41,29100.0,35.0254,35.0743,35.0193,35.0621,29100.0
2010-02-17 12:25:00,57.41,57.44,57.37,57.44,55200.0,35.0621,35.0804,35.0377,35.0804,55200.0
2010-02-17 12:30:00,57.43,57.49,57.41,57.42,67100.0,35.0743,35.1109,35.0621,35.0682,67100.0
2010-02-17 12:35:00,57.42,57.42,57.35,57.35,25600.0,35.0682,35.0682,35.0254,35.0254,25600.0
2010-02-17 12:40:00,57.36,57.37,57.31,57.35,23200.0,35.0316,35.0377,35.001,35.0254,23200.0
2010-02-17 12:45:00,57.35,57.38,57.31,57.34,22200.0,35.0254,35.0438,35.001,35.0193,22200.0
2010-02-17 12:50:00,57.36,57.37,57.31,57.32,14900.0,35.0316,35.0377,35.001,35.0071,14900.0
2010-02-17 12:55:00,57.32,57.4,57.31,57.39,14100.0,35.0071,35.056,35.001,35.0499,14100.0
2010-02-17 13:00:00,57.39,57.43,57.38,57.42,85800.0,35.0499,35.0743,35.0438,35.0682,85800.0
2010-02-17 13:05:00,57.42,57.43,57.39,57.4,46200.0,35.0682,35.0743,35.0499,35.056,46200.0
2010-02-17 13:10:00,57.4,57.42,57.39,57.4,46700.0,35.056,35.0682,35.0499,35.056,46700.0
2010-02-17 13:15:00,57.4,57.47,57.4,57.43,51400.0,35.056,35.0987,35.056,35.0743,51400.0
2010-02-17 13:20:00,57.44,57.47,57.42,57.43,20400.0,35.0804,35.0987,35.0682,35.0743,20400.0
2010-02-17 13:25:00,57.44,57.46,57.4,57.4,27800.0,35.0804,35.0926,35.056,35.056,27800.0
2010-02-17 13:30:00,57.4,57.41,57.4,57.4,48500.0,35.056,35.0621,35.056,35.056,48500.0
2010-02-17 13:35:00,57.4,57.44,57.37,57.39,50300.0,35.056,35.0804,35.0377,35.0499,50300.0
2010-02-17 13:40:00,57.39,57.39,57.38,57.39,24300.0,35.0499,35.0499,35.0438,35.0499,24300.0
2010-02-17 13:45:00,57.4,57.41,57.38,57.39,25900.0,35.056,35.0621,35.0438,35.0499,25900.0
2010-02-17 13:50:00,57.39,57.42,57.39,57.39,40600.0,35.0499,35.0682,35.0499,35.0499,40600.0
2010-02-17 13:55:00,57.39,57.4,57.38,57.4,33900.0,35.0499,35.056,35.0438,35.056,33900.0
2010-02-17 14:00:00,57.39,57.43,57.33,57.36,113100.0,35.0499,35.0743,35.0132,35.0316,113100.0
2010-02-17 14:05:00,57.36,57.49,57.34,57.46,64300.0,35.0316,35.1109,35.0193,35.0926,64300.0
2010-02-17 14:10:00,57.46,57.47,57.41,57.44,44800.0,35.0926,35.0987,35.0621,35.0804,44800.0
2010-02-17 14:15:00,57.44,57.44,57.35,57.35,41200.0,35.0804,35.0804,35.0254,35.0254,41200.0
2010-02-17 14:20:00,57.34,57.41,57.33,57.4,61300.0,35.0193,35.0621,35.0132,35.056,61300.0
2010-02-17 14:25:00,57.38,57.4,57.34,57.34,42800.0,35.0438,35.056,35.0193,35.0193,42800.0
2010-02-17 14:30:00,57.34,57.4,57.33,57.37,47100.0,35.0193,35.056,35.0132,35.0377,47100.0
2010-02-17 14:35:00,57.37,57.38,57.33,57.35,47600.0,35.0377,35.0438,35.0132,35.0254,47600.0
2010-02-17 14:40:00,57.36,57.4,57.35,57.38,25700.0,35.0316,35.056,35.0254,35.0438,25700.0
2010-02-17 14:45:00,57.38,57.38,57.33,57.34,43200.0,35.0438,35.0438,35.0132,35.0193,43200.0
2010-02-17 14:50:00,57.34,57.37,57.33,57.37,36700.0,35.0193,35.0377,35.0132,35.0377,36700.0
2010-02-17 14:55:00,57.37,57.37,57.34,57.35,49000.0,35.0377,35.0377,35.0193,35.0254,49000.0
2010-02-17 15:00:00,57.35,57.37,57.31,57.37,37800.0,35.0254,35.0377,35.001,35.0377,37800.0
2010-02-17 15:05:00,57.36,57.38,57.35,57.37,41800.0,35.0316,35.0438,35.0254,35.0377,41800.0
2010-02-17 15:10:00,57.37,57.45,57.35,57.44,57100.0,35.0377,35.0865,35.0254,35.0804,57100.0
2010-02-17 15:15:00,57.45,57.5,57.42,57.49,85700.0,35.0865,35.1171,35.0682,35.1109,85700.0
2010-02-17 15:20:00,57.49,57.51,57.42,57.5,111900.0,35.1109,35.1232,35.0682,35.1171,111900.0
2010-02-17 15:25:00,57.5,57.53,57.49,57.53,63000.0,35.1171,35.1354,35.1109,35.1354,63000.0
2010-02-17 15:30:00,57.51,57.57,57.51,57.57,73700.0,35.1232,35.1598,35.1232,35.1598,73700.0
2010-02-17 15:35:00,57.56,57.58,57.53,57.54,99000.0,35.1537,35.1659,35.1354,35.1415,99000.0
2010-02-17 15:40:00,57.54,57.54,57.45,57.52,101700.0,35.1415,35.1415,35.0865,35.1293,101700.0
2010-02-17 15:45:00,57.52,57.53,57.46,57.49,87400.0,35.1293,35.1354,35.0926,35.1109,87400.0
2010-02-17 15:50:00,57.49,57.49,57.39,57.41,233700.0,35.1109,35.1109,35.0499,35.0621,233700.0
2010-02-17 15:55:00,57.41,57.56,57.4,57.54,189300.0,35.0621,35.1537,35.056,35.1415,189300.0
2010-02-18 09:30:00,57.31,57.5,57.31,57.37,59300.0,35.001,35.1171,35.001,35.0377,59300.0
2010-02-18 09:35:00,57.37,57.43,57.25,57.41,74600.0,35.0377,35.0743,34.9644,35.0621,74600.0
2010-02-18 09:40:00,57.41,57.45,57.28,57.33,69800.0,35.0621,35.0865,34.9827,35.0132,69800.0
2010-02-18 09:45:00,57.35,57.45,57.35,57.41,21900.0,35.0254,35.0865,35.0254,35.0621,21900.0
2010-02-18 09:50:00,57.42,57.61,57.37,57.56,86600.0,35.0682,35.1842,35.0377,35.1537,86600.0
2010-02-18 09:55:00,57.56,57.57,57.29,57.3,76100.0,35.1537,35.1598,34.9888,34.9949,76100.0
2010-02-18 10:00:00,57.3,57.3,57.18,57.2,102400.0,34.9949,34.9949,34.9216,34.9338,102400.0
2010-02-18 10:05:00,57.19,57.27,57.17,57.25,42300.0,34.9277,34.9766,34.9155,34.9644,42300.0
2010-02-18 10:10:00,57.24,57.27,57.2,57.24,98000.0,34.9583,34.9766,34.9338,34.9583,98000.0
2010-02-18 10:15:00,57.25,57.27,57.19,57.25,87900.0,34.9644,34.9766,34.9277,34.9644,87900.0
2010-02-18 10:20:00,57.24,57.25,57.02,57.07,54400.0,34.9583,34.9644,34.8239,34.8544,54400.0
2010-02-18 10:25:00,57.08,57.14,57.06,57.14,19000.0,34.8605,34.8972,34.8483,34.8972,19000.0
2010-02-18 10:30:00,57.14,57.16,57.08,57.15,32500.0,34.8972,34.9094,34.8605,34.9033,32500.0
2010-02-18 10:35:00,57.17,57.21,57.16,57.19,22000.0,34.9155,34.9399,34.9094,34.9277,22000.0
2010-02-18 10:40:00,57.18,57.24,57.15,57.22,22100.0,34.9216,34.9583,34.9033,34.946,22100.0
2010-02-18 10:45:00,57.22,57.26,57.21,57.26,24100.0,34.946,34.9705,34.9399,34.9705,24100.0
2010-02-18 10:50:00,57.27,57.27,57.21,57.22,12100.0,34.9766,34.9766,34.9399,34.946,12100.0
2010-02-18 10:55:00,57.23,57.29,57.22,57.25,25200.0,34.9522,34.9888,34.946,34.9644,25200.0
2010-02-18 11:00:00,57.24,57.26,57.21,57.25,20500.0,34.9583,34.9705,34.9399,34.9644,20500.0
2010-02-18 11:05:00,57.25,57.26,57.2,57.22,16800.0,34.9644,34.9705,34.9338,34.946,16800.0
2010-02-18 11:10:00,57.21,57.23,57.16,57.16,15300.0,34.9399,34.9522,34.9094,34.9094,15300.0
2010-02-18 11:15:00,57.18,57.22,57.17,57.22,21900.0,34.9216,34.946,34.9155,34.946,21900.0
2010-02-18 11:20:00,57.22,57.29,57.21,57.26,9700.0,34.946,34.9888,34.9399,34.9705,9700.0
2010-02-18 11:25:00,57.27,57.33,57.24,57.25,27100.0,34.9766,35.0132,34.9583,34.9644,27100.0
2010-02-18 11:30:00,57.25,57.25,57.18,57.21,21200.0,34.9644,34.9644,34.9216,34.9399,21200.0
2010-02-18 11:35:00,57.2,57.21,57.16,57.21,21900.0,34.9338,34.9399,34.9094,34.9399,21900.0
2010-02-18 11:40:00,57.2,57.29,57.2,57.29,24000.0,34.9338,34.9888,34.9338,34.9888,24000.0
2010-02-18 11:45:00,57.29,57.33,57.28,57.29,22100.0,34.9888,35.0132,34.9827,34.9888,22100.0
2010-02-18 11:50:00,57.29,57.35,57.2,57.23,75700.0,34.9888,35.0254,34.9338,34.9522,75700.0
2010-02-18 11:55:00,57.22,57.23,57.19,57.23,10100.0,34.946,34.9522,34.9277,34.9522,10100.0
2010-02-18 12:00:00,57.23,57.24,57.19,57.19,16200.0,34.9522,34.9583,34.9277,34.9277,16200.0
2010-02-18 12:05:00,57.19,57.21,57.18,57.18,9800.0,34.9277,34.9399,34.9216,34.9216,9800.0
2010-02-18 12:10:00,57.19,57.21,57.16,57.17,29600.0,34.9277,34.9399,34.9094,34.9155,29600.0
2010-02-18 12:15:00,57.17,57.19,57.16,57.18,14800.0,34.9155,34.9277,34.9094,34.9216,14800.0
2010-02-18 12:20:00,57.18,57.24,57.18,57.24,19800.0,34.9216,34.9583,34.9216,34.9583,19800.0
2010-02-18 12:25:00,57.23,57.28,57.23,57.23,19000.0,34.9522,34.9827,34.9522,34.9522,19000.0
2010-02-18 12:30:00,57.23,57.23,57.2,57.21,12300.0,34.9522,34.9522,34.9338,34.9399,12300.0
2010-02-18 12:35:00,57.22,57.22,57.16,57.17,17300.0,34.946,34.946,34.9094,34.9155,17300.0
2010-02-18 12:40:00,57.17,57.17,57.15,57.17,13500.0,34.9155,34.9155,34.9033,34.9155,13500.0
2010-02-18 12:45:00,57.16,57.18,57.15,57.16,12900.0,34.9094,34.9216,34.9033,34.9094,12900.0
2010-02-18 12:50:00,57.17,57.17,57.12,57.14,19700.0,34.9155,34.9155,34.885,34.8972,19700.0
2010-02-18 12:55:00,57.15,57.16,57.1,57.11,10000.0,34.9033,34.9094,34.8728,34.8789,10000.0
2010-02-18 13:00:00,57.11,57.14,57.11,57.13,20100.0,34.8789,34.8972,34.8789,34.8911,20100.0
2010-02-18 13:05:00,57.13,57.15,57.1,57.12,15100.0,34.8911,34.9033,34.8728,34.885,15100.0
2010-02-18 13:10:00,57.12,57.12,57.1,57.11,8600.0,34.885,34.885,34.8728,34.8789,8600.0
2010-02-18 13:15:00,57.1,57.11,57.07,57.07,14300.0,34.8728,34.8789,34.8544,34.8544,14300.0
2010-02-18 13:20:00,57.08,57.13,57.08,57.12,18100.0,34.8605,34.8911,34.8605,34.885,18100.0
2010-02-18 13:25:00,57.14,57.14,57.1,57.11,16100.0,34.8972,34.8972,34.8728,34.8789,16100.0
2010-02-18 13:30:00,57.11,57.16,57.11,57.13,28300.0,34.8789,34.9094,34.8789,34.8911,28300.0
2010-02-18 13:35:00,57.13,57.16,57.13,57.15,35400.0,34.8911,34.9094,34.8911,34.9033,35400.0
2010-02-18 13:40:00,57.15,57.18,57.14,57.16,18500.0,34.9033,34.9216,34.8972,34.9094,18500.0
2010-02-18 13:45:00,57.17,57.19,57.15,57.18,18700.0,34.9155,34.9277,34.9033,34.9216,18700.0
2010-02-18 13:50:00,57.18,57.21,57.16,57.2,26400.0,34.9216,34.9399,34.9094,34.9338,26400.0
2010-02-18 13:55:00,57.21,57.23,57.13,57.13,59600.0,34.9399,34.9522,34.8911,34.8911,59600.0
2010-02-18 14:00:00,57.14,57.17,57.06,57.07,97100.0,34.8972,34.9155,34.8483,34.8544,97100.0
2010-02-18 14:05:00,57.08,57.08,57.06,57.08,44200.0,34.8605,34.8605,34.8483,34.8605,44200.0
2010-02-18 14:10:00,57.08,57.12,57.08,57.1,13400.0,34.8605,34.885,34.8605,34.8728,13400.0
2010-02-18 14:15:00,57.1,57.27,57.1,57.26,58600.0,34.8728,34.9766,34.8728,34.9705,58600.0
2010-02-18 14:20:00,57.25,57.25,57.13,57.14,40100.0,34.9644,34.9644,34.8911,34.8972,40100.0
2010-02-18 14:25:00,57.15,57.18,57.05,57.12,91600.0,34.9033,34.9216,34.8422,34.885,91600.0
2010-02-18 14:30:00,57.12,57.16,57.1,57.15,46300.0,34.885,34.9094,34.8728,34.9033,46300.0
2010-02-18 14:35:00,57.15,57.2,57.14,57.18,48500.0,34.9033,34.9338,34.8972,34.9216,48500.0
2010-02-18 14:40:00,57.18,57.19,57.1,57.12,39200.0,34.9216,34.9277,34.8728,34.885,39200.0
2010-02-18 14:45:00,57.12,57.17,57.12,57.14,32400.0,34.885,34.9155,34.885,34.8972,32400.0
2010-02-18 14:50:00,57.15,57.15,57.11,57.12,59000.0,34.9033,34.9033,34.8789,34.885,59000.0
2010-02-18 14:55:00,57.12,57.12,57.07,57.09,139100.0,34.885,34.885,34.8544,34.8667,139100.0
2010-02-18 15:00:00,57.09,57.13,57.09,57.1,59400.0,34.8667,34.8911,34.8667,34.8728,59400.0
2010-02-18 15:05:00,57.1,57.1,56.99,57.05,144400.0,34.8728,34.8728,34.8056,34.8422,144400.0
2010-02-18 15:10:00,57.06,57.12,57.05,57.12,37800.0,34.8483,34.885,34.8422,34.885,37800.0
2010-02-18 15:15:00,57.11,57.13,57.08,57.11,72600.0,34.8789,34.8911,34.8605,34.8789,72600.0
2010-02-18 15:20:00,57.11,57.13,57.03,57.11,105200.0,34.8789,34.8911,34.83,34.8789,105200.0
2010-02-18 15:25:00,57.1,57.13,57.01,57.01,143800.0,34.8728,34.8911,34.8178,34.8178,143800.0
2010-02-18 15:30:00,57.02,57.05,56.98,57.01,156500.0,34.8239,34.8422,34.7995,34.8178,156500.0
2010-02-18 15:35:00,57.01,57.03,56.93,56.97,150000.0,34.8178,34.83,34.7689,34.7934,150000.0
2010-02-18 15:40:00,56.97,57.12,56.95,57.1,207800.0,34.7934,34.885,34.7812,34.8728,207800.0
2010-02-18 15:45:00,57.1,57.15,57.09,57.14,163400.0,34.8728,34.9033,34.8667,34.8972,163400.0
2010-02-18 15:50:00,57.13,57.15,57.1,57.15,122700.0,34.8911,34.9033,34.8728,34.9033,122700.0
2010-02-18 15:55:00,57.14,57.21,57.14,57.17,226700.0,34.8972,34.9399,34.8972,34.9155,226700.0
2010-02-19 09:30:00,56.95,57.27,56.78,57.19,694600.0,34.7812,34.9766,34.6773,34.9277,694600.0
2010-02-19 09:35:00,57.19,57.66,57.18,57.66,129600.0,34.9277,35.2148,34.9216,35.2148,129600.0
2010-02-19 09:40:00,57.66,58.03,57.64,57.97,184800.0,35.2148,35.4407,35.2026,35.4041,184800.0
2010-02-19 09:45:00,57.96,58.01,57.75,57.81,137600.0,35.398,35.4285,35.2697,35.3064,137600.0
2010-02-19 09:50:00,57.82,57.87,57.72,57.74,52200.0,35.3125,35.343,35.2514,35.2636,52200.0
2010-02-19 09:55:00,57.74,57.8,57.6,57.6,56100.0,35.2636,35.3003,35.1781,35.1781,56100.0
2010-02-19 10:00:00,57.6,57.69,57.55,57.56,56200.0,35.1781,35.2331,35.1476,35.1537,56200.0
2010-02-19 10:05:00,57.56,57.7,57.51,57.7,43500.0,35.1537,35.2392,35.1232,35.2392,43500.0
2010-02-19 10:10:00,57.69,57.8,57.63,57.72,56700.0,35.2331,35.3003,35.1964,35.2514,56700.0
2010-02-19 10:15:00,57.72,57.8,57.68,57.74,53600.0,35.2514,35.3003,35.227,35.2636,53600.0
2010-02-19 10:20:00,57.75,57.92,57.74,57.86,65200.0,35.2697,35.3736,35.2636,35.3369,65200.0
2010-02-19 10:25:00,57.85,58.0,57.77,57.89,114700.0,35.3308,35.4224,35.2819,35.3552,114700.0
2010-02-19 10:30:00,57.9,57.9,57.8,57.88,35300.0,35.3613,35.3613,35.3003,35.3491,35300.0
2010-02-19 10:35:00,57.87,57.89,57.83,57.83,45300.0,35.343,35.3552,35.3186,35.3186,45300.0
2010-02-19 10:40:00,57.84,57.89,57.8,57.8,52500.0,35.3247,35.3552,35.3003,35.3003,52500.0
2010-02-19 10:45:00,57.82,57.89,57.8,57.81,46000.0,35.3125,35.3552,35.3003,35.3064,46000.0
2010-02-19 10:50:00,57.8,57.81,57.69,57.73,47400.0,35.3003,35.3064,35.2331,35.2575,47400.0
2010-02-19 10:55:00,57.72,57.76,57.66,57.69,28600.0,35.2514,35.2758,35.2148,35.2331,28600.0
2010-02-19 11:00:00,57.69,57.79,57.68,57.78,48400.0,35.2331,35.2942,35.227,35.2881,48400.0
2010-02-19 11:05:00,57.77,57.88,57.75,57.81,42500.0,35.2819,35.3491,35.2697,35.3064,42500.0
2010-02-19 11:10:00,57.82,57.91,57.79,57.91,44600.0,35.3125,35.3675,35.2942,35.3675,44600.0
2010-02-19 11:15:00,57.91,58.0,57.88,57.91,82700.0,35.3675,35.4224,35.3491,35.3675,82700.0
2010-02-19 11:20:00,57.92,57.99,57.9,57.97,94500.0,35.3736,35.4163,35.3613,35.4041,94500.0
2010-02-19 11:25:00,57.99,58.05,57.98,58.01,78000.0,35.4163,35.453,35.4102,35.4285,78000.0
2010-02-19 11:30:00,58.02,58.03,57.99,58.0,52100.0,35.4346,35.4407,35.4163,35.4224,52100.0
2010-02-19 11:35:00,57.99,58.06,57.99,58.03,54600.0,35.4163,35.4591,35.4163,35.4407,54600.0
2010-02-19 11:40:00,58.03,58.03,57.97,57.99,45700.0,35.4407,35.4407,35.4041,35.4163,45700.0
2010-02-19 11:45:00,58.0,58.08,57.99,57.99,64900.0,35.4224,35.4713,35.4163,35.4163,64900.0
2010-02-19 11:50:00,58.0,58.04,57.98,58.01,34200.0,35.4224,35.4468,35.4102,35.4285,34200.0
2010-02-19 11:55:00,58.0,58.08,57.98,58.03,49000.0,35.4224,35.4713,35.4102,35.4407,49000.0
2010-02-19 12:00:00,58.03,58.11,58.03,58.05,41700.0,35.4407,35.4896,35.4407,35.453,41700.0
2010-02-19 12:05:00,58.06,58.07,57.99,57.99,40400.0,35.4591,35.4652,35.4163,35.4163,40400.0
2010-02-19 12:10:00,57.99,58.06,57.99,58.05,26300.0,35.4163,35.4591,35.4163,35.453,26300.0
2010-02-19 12:15:00,58.05,58.14,58.05,58.14,24000.0,35.453,35.5079,35.453,35.5079,24000.0
2010-02-19 12:20:00,58.14,58.15,58.08,58.14,56600.0,35.5079,35.514,35.4713,35.5079,56600.0
2010-02-19 12:25:00,58.13,58.16,58.07,58.07,33000.0,35.5018,35.5201,35.4652,35.4652,33000.0
2010-02-19 12:30:00,58.08,58.1,58.02,58.02,23500.0,35.4713,35.4835,35.4346,35.4346,23500.0
2010-02-19 12:35:00,58.02,58.03,57.96,57.97,29200.0,35.4346,35.4407,35.398,35.4041,29200.0
2010-02-19 12:40:00,57.97,57.97,57.92,57.95,39100.0,35.4041,35.4041,35.3736,35.3919,39100.0
2010-02-19 12:45:00,57.95,58.07,57.95,58.04,22600.0,35.3919,35.4652,35.3919,35.4468,22600.0
2010-02-19 12:50:00,58.03,58.05,58.0,58.02,18900.0,35.4407,35.453,35.4224,35.4346,18900.0
2010-02-19 12:55:00,58.03,58.1,58.02,58.1,30300.0,35.4407,35.4835,35.4346,35.4835,30300.0
2010-02-19 13:00:00,58.09,58.12,58.06,58.08,32000.0,35.4774,35.4957,35.4591,35.4713,32000.0
2010-02-19 13:05:00,58.08,58.09,58.02,58.04,11100.0,35.4713,35.4774,35.4346,35.4468,11100.0
2010-02-19 13:10:00,58.05,58.06,57.98,58.02,14000.0,35.453,35.4591,35.4102,35.4346,14000.0
2010-02-19 13:15:00,58.02,58.03,57.95,57.95,20800.0,35.4346,35.4407,35.3919,35.3919,20800.0
2010-02-19 13:20:00,57.96,57.99,57.93,57.95,24800.0,35.398,35.4163,35.3797,35.3919,24800.0
2010-02-19 13:25:00,57.94,57.97,57.91,57.95,21000.0,35.3858,35.4041,35.3675,35.3919,21000.0
2010-02-19 13:30:00,57.94,57.97,57.94,57.96,17400.0,35.3858,35.4041,35.3858,35.398,17400.0
2010-02-19 13:35:00,57.96,57.99,57.95,57.95,15400.0,35.398,35.4163,35.3919,35.3919,15400.0
2010-02-19 13:40:00,57.94,57.95,57.92,57.92,10800.0,35.3858,35.3919,35.3736,35.3736,10800.0
2010-02-19 13:45:00,57.91,57.95,57.9,57.91,21300.0,35.3675,35.3919,35.3613,35.3675,21300.0
2010-02-19 13:50:00,57.9,57.92,57.85,57.88,38400.0,35.3613,35.3736,35.3308,35.3491,38400.0
2010-02-19 13:55:00,57.87,57.88,57.85,57.85,28500.0,35.343,35.3491,35.3308,35.3308,28500.0
2010-02-19 14:00:00,57.85,57.88,57.85,57.87,19900.0,35.3308,35.3491,35.3308,35.343,19900.0
2010-02-19 14:05:00,57.86,57.88,57.85,57.86,18400.0,35.3369,35.3491,35.3308,35.3369,18400.0
2010-02-19 14:10:00,57.87,57.91,57.86,57.9,33900.0,35.343,35.3675,35.3369,35.3613,33900.0
2010-02-19 14:15:00,57.9,57.93,57.86,57.86,21100.0,35.3613,35.3797,35.3369,35.3369,21100.0
2010-02-19 14:20:00,57.87,57.9,57.85,57.89,28000.0,35.343,35.3613,35.3308,35.3552,28000.0
2010-02-19 14:25:00,57.89,57.89,57.81,57.86,57100.0,35.3552,35.3552,35.3064,35.3369,57100.0
2010-02-19 14:30:00,57.85,57.94,57.85,57.94,27000.0,35.3308,35.3858,35.3308,35.3858,27000.0
2010-02-19 14:35:00,57.94,57.95,57.88,57.91,22900.0,35.3858,35.3919,35.3491,35.3675,22900.0
2010-02-19 14:40:00,57.9,57.9,57.85,57.87,28200.0,35.3613,35.3613,35.3308,35.343,28200.0
2010-02-19 14:45:00,57.87,57.87,57.85,57.86,19700.0,35.343,35.343,35.3308,35.3369,19700.0
2010-02-19 14:50:00,57.86,58.0,57.86,57.9,64200.0,35.3369,35.4224,35.3369,35.3613,64200.0
2010-02-19 14:55:00,57.9,57.92,57.82,57.82,41800.0,35.3613,35.3736,35.3125,35.3125,41800.0
2010-02-19 15:00:00,57.81,57.82,57.77,57.8,42000.0,35.3064,35.3125,35.2819,35.3003,42000.0
2010-02-19 15:05:00,57.8,57.8,57.75,57.76,35800.0,35.3003,35.3003,35.2697,35.2758,35800.0
2010-02-19 15:10:00,57.77,57.78,57.61,57.63,65700.0,35.2819,35.2881,35.1842,35.1964,65700.0
2010-02-19 15:15:00,57.63,57.7,57.63,57.66,45500.0,35.1964,35.2392,35.1964,35.2148,45500.0
2010-02-19 15:20:00,57.66,57.71,57.66,57.71,30700.0,35.2148,35.2453,35.2148,35.2453,30700.0
2010-02-19 15:25:00,57.71,57.72,57.68,57.69,28900.0,35.2453,35.2514,35.227,35.2331,28900.0
2010-02-19 15:30:00,57.68,57.8,57.67,57.73,80300.0,35.227,35.3003,35.2209,35.2575,80300.0
2010-02-19 15:35:00,57.73,57.76,57.73,57.75,54100.0,35.2575,35.2758,35.2575,35.2697,54100.0
2010-02-19 15:40:00,57.76,57.94,57.75,57.88,116000.0,35.2758,35.3858,35.2697,35.3491,116000.0
2010-02-19 15:45:00,57.88,57.93,57.87,57.9,81700.0,35.3491,35.3797,35.343,35.3613,81700.0
2010-02-19 15:50:00,57.89,57.89,57.8,57.8,158600.0,35.3552,35.3552,35.3003,35.3003,158600.0
2010-02-19 15:55:00,57.8,57.8,57.75,57.78,201300.0,35.3003,35.3003,35.2697,35.2881,201300.0
2010-02-22 09:30:00,58.07,58.22,57.91,57.92,85300.0,35.4652,35.5568,35.3675,35.3736,85300.0
2010-02-22 09:35:00,57.95,58.18,57.93,58.02,62900.0,35.3919,35.5323,35.3797,35.4346,62900.0
2010-02-22 09:40:00,58.01,58.09,57.87,57.89,51700.0,35.4285,35.4774,35.343,35.3552,51700.0
2010-02-22 09:45:00,57.9,58.0,57.88,57.9,37600.0,35.3613,35.4224,35.3491,35.3613,37600.0
2010-02-22 09:50:00,57.89,57.98,57.87,57.96,36700.0,35.3552,35.4102,35.343,35.398,36700.0
2010-02-22 09:55:00,57.96,58.05,57.92,58.04,30000.0,35.398,35.453,35.3736,35.4468,30000.0
2010-02-22 10:00:00,58.05,58.06,57.8,57.82,76500.0,35.453,35.4591,35.3003,35.3125,76500.0
2010-02-22 10:05:00,57.84,57.9,57.81,57.81,26500.0,35.3247,35.3613,35.3064,35.3064,26500.0
2010-02-22 10:10:00,57.83,57.92,57.81,57.89,28900.0,35.3186,35.3736,35.3064,35.3552,28900.0
2010-02-22 10:15:00,57.88,58.0,57.88,57.99,27100.0,35.3491,35.4224,35.3491,35.4163,27100.0
2010-02-22 10:20:00,57.98,58.01,57.92,57.94,38500.0,35.4102,35.4285,35.3736,35.3858,38500.0
2010-02-22 10:25:00,57.94,57.99,57.92,57.93,24900.0,35.3858,35.4163,35.3736,35.3797,24900.0
2010-02-22 10:30:00,57.94,58.02,57.9,57.98,47800.0,35.3858,35.4346,35.3613,35.4102,47800.0
2010-02-22 10:35:00,57.96,57.99,57.9,57.92,13200.0,35.398,35.4163,35.3613,35.3736,13200.0
2010-02-22 10:40:00,57.93,58.05,57.91,57.95,28500.0,35.3797,35.453,35.3675,35.3919,28500.0
2010-02-22 10:45:00,57.94,57.98,57.84,57.84,24100.0,35.3858,35.4102,35.3247,35.3247,24100.0
2010-02-22 10:50:00,57.86,57.87,57.8,57.86,15400.0,35.3369,35.343,35.3003,35.3369,15400.0
2010-02-22 10:55:00,57.87,57.89,57.81,57.84,30100.0,35.343,35.3552,35.3064,35.3247,30100.0
2010-02-22 11:00:00,57.83,57.84,57.75,57.78,32000.0,35.3186,35.3247,35.2697,35.2881,32000.0
2010-02-22 11:05:00,57.79,57.8,57.72,57.76,24300.0,35.2942,35.3003,35.2514,35.2758,24300.0
2010-02-22 11:10:00,57.75,57.76,57.71,57.71,9900.0,35.2697,35.2758,35.2453,35.2453,9900.0
2010-02-22 11:15:00,57.71,57.79,57.7,57.78,21200.0,35.2453,35.2942,35.2392,35.2881,21200.0
2010-02-22 11:20:00,57.77,57.81,57.73,57.74,17500.0,35.2819,35.3064,35.2575,35.2636,17500.0
2010-02-22 11:25:00,57.73,57.74,57.67,57.74,36200.0,35.2575,35.2636,35.2209,35.2636,36200.0
2010-02-22 11:30:00,57.75,57.78,57.71,57.72,25200.0,35.2697,35.2881,35.2453,35.2514,25200.0
2010-02-22 11:35:00,57.73,57.77,57.71,57.77,11900.0,35.2575,35.2819,35.2453,35.2819,11900.0
2010-02-22 11:40:00,57.78,57.86,57.78,57.86,23600.0,35.2881,35.3369,35.2881,35.3369,23600.0
2010-02-22 11:45:00,57.86,57.87,57.74,57.74,30500.0,35.3369,35.343,35.2636,35.2636,30500.0
2010-02-22 11:50:00,57.76,57.77,57.73,57.73,21200.0,35.2758,35.2819,35.2575,35.2575,21200.0
2010-02-22 11:55:00,57.71,57.79,57.71,57.76,15500.0,35.2453,35.2942,35.2453,35.2758,15500.0
2010-02-22 12:00:00,57.77,57.81,57.74,57.81,9500.0,35.2819,35.3064,35.2636,35.3064,9500.0
2010-02-22 12:05:00,57.8,57.86,57.8,57.85,10900.0,35.3003,35.3369,35.3003,35.3308,10900.0
2010-02-22 12:10:00,57.86,57.91,57.84,57.91,7200.0,35.3369,35.3675,35.3247,35.3675,7200.0
2010-02-22 12:15:00,57.9,57.9,57.77,57.78,14200.0,35.3613,35.3613,35.2819,35.2881,14200.0
2010-02-22 12:20:00,57.79,57.81,57.78,57.79,6000.0,35.2942,35.3064,35.2881,35.2942,6000.0
2010-02-22 12:25:00,57.8,57.82,57.76,57.82,4600.0,35.3003,35.3125,35.2758,35.3125,4600.0
2010-02-22 12:30:00,57.83,57.86,57.78,57.78,6400.0,35.3186,35.3369,35.2881,35.2881,6400.0
2010-02-22 12:35:00,57.79,57.96,57.79,57.92,18100.0,35.2942,35.398,35.2942,35.3736,18100.0
2010-02-22 12:40:00,57.92,57.95,57.91,57.93,8300.0,35.3736,35.3919,35.3675,35.3797,8300.0
2010-02-22 12:45:00,57.94,57.99,57.94,57.95,11100.0,35.3858,35.4163,35.3858,35.3919,11100.0
2010-02-22 12:50:00,57.95,57.97,57.91,57.92,22100.0,35.3919,35.4041,35.3675,35.3736,22100.0
2010-02-22 12:55:00,57.92,57.95,57.88,57.95,15200.0,35.3736,35.3919,35.3491,35.3919,15200.0
2010-02-22 13:00:00,57.95,57.96,57.92,57.94,9100.0,35.3919,35.398,35.3736,35.3858,9100.0
2010-02-22 13:05:00,57.95,57.95,57.91,57.93,23400.0,35.3919,35.3919,35.3675,35.3797,23400.0
2010-02-22 13:10:00,57.93,57.93,57.9,57.91,6500.0,35.3797,35.3797,35.3613,35.3675,6500.0
2010-02-22 13:15:00,57.92,57.92,57.89,57.9,5600.0,35.3736,35.3736,35.3552,35.3613,5600.0
2010-02-22 13:20:00,57.89,57.95,57.89,57.93,10800.0,35.3552,35.3919,35.3552,35.3797,10800.0
2010-02-22 13:25:00,57.93,57.94,57.89,57.89,17600.0,35.3797,35.3858,35.3552,35.3552,17600.0
2010-02-22 13:30:00,57.89,57.92,57.86,57.91,10700.0,35.3552,35.3736,35.3369,35.3675,10700.0
2010-02-22 13:35:00,57.91,57.93,57.89,57.89,7300.0,35.3675,35.3797,35.3552,35.3552,7300.0
2010-02-22 13:40:00,57.9,57.94,57.88,57.92,17200.0,35.3613,35.3858,35.3491,35.3736,17200.0
2010-02-22 13:45:00,57.93,58.0,57.9,57.92,43600.0,35.3797,35.4224,35.3613,35.3736,43600.0
2010-02-22 13:50:00,57.91,57.94,57.9,57.92,11400.0,35.3675,35.3858,35.3613,35.3736,11400.0
2010-02-22 13:55:00,57.91,57.92,57.85,57.91,16400.0,35.3675,35.3736,35.3308,35.3675,16400.0
2010-02-22 14:00:00,57.9,57.97,57.9,57.94,23600.0,35.3613,35.4041,35.3613,35.3858,23600.0
2010-02-22 14:05:00,57.94,57.94,57.88,57.89,11800.0,35.3858,35.3858,35.3491,35.3552,11800.0
2010-02-22 14:10:00,57.89,57.89,57.85,57.86,11000.0,35.3552,35.3552,35.3308,35.3369,11000.0
2010-02-22 14:15:00,57.86,57.9,57.85,57.88,40800.0,35.3369,35.3613,35.3308,35.3491,40800.0
2010-02-22 14:20:00,57.89,57.99,57.88,57.99,36100.0,35.3552,35.4163,35.3491,35.4163,36100.0
2010-02-22 14:25:00,57.98,58.0,57.96,57.98,17400.0,35.4102,35.4224,35.398,35.4102,17400.0
2010-02-22 14:30:00,57.98,58.0,57.95,57.97,23200.0,35.4102,35.4224,35.3919,35.4041,23200.0
2010-02-22 14:35:00,57.96,57.97,57.92,57.96,10600.0,35.398,35.4041,35.3736,35.398,10600.0
2010-02-22 14:40:00,57.96,57.96,57.92,57.96,7800.0,35.398,35.398,35.3736,35.398,7800.0
2010-02-22 14:45:00,57.97,58.0,57.93,57.94,13400.0,35.4041,35.4224,35.3797,35.3858,13400.0
2010-02-22 14:50:00,57.93,57.97,57.93,57.95,22000.0,35.3797,35.4041,35.3797,35.3919,22000.0
2010-02-22 14:55:00,57.95,58.0,57.95,57.98,37500.0,35.3919,35.4224,35.3919,35.4102,37500.0
2010-02-22 15:00:00,57.99,58.0,57.97,57.98,34300.0,35.4163,35.4224,35.4041,35.4102,34300.0
2010-02-22 15:05:00,57.98,57.99,57.92,57.98,77200.0,35.4102,35.4163,35.3736,35.4102,77200.0
2010-02-22 15:10:00,57.98,58.03,57.97,58.0,56200.0,35.4102,35.4407,35.4041,35.4224,56200.0
2010-02-22 15:15:00,58.0,58.04,57.98,58.01,32600.0,35.4224,35.4468,35.4102,35.4285,32600.0
2010-02-22 15:20:00,58.02,58.02,57.96,57.97,90900.0,35.4346,35.4346,35.398,35.4041,90900.0
2010-02-22 15:25:00,57.97,58.02,57.97,58.01,18300.0,35.4041,35.4346,35.4041,35.4285,18300.0
2010-02-22 15:30:00,58.01,58.02,57.95,58.01,94200.0,35.4285,35.4346,35.3919,35.4285,94200.0
2010-02-22 15:35:00,58.02,58.05,57.99,58.0,62400.0,35.4346,35.453,35.4163,35.4224,62400.0
2010-02-22 15:40:00,58.01,58.01,57.91,57.94,176000.0,35.4285,35.4285,35.3675,35.3858,176000.0
2010-02-22 15:45:00,57.95,57.99,57.91,57.91,115300.0,35.3919,35.4163,35.3675,35.3675,115300.0
2010-02-22 15:50:00,57.92,57.95,57.9,57.94,121500.0,35.3736,35.3919,35.3613,35.3858,121500.0
2010-02-22 15:55:00,57.94,58.0,57.9,58.0,249400.0,35.3858,35.4224,35.3613,35.4224,249400.0
2010-02-23 09:30:00,57.95,58.34,57.95,58.29,100900.0,35.3919,35.6301,35.3919,35.5995,100900.0
2010-02-23 09:35:00,58.3,58.31,58.06,58.09,48700.0,35.6056,35.6117,35.4591,35.4774,48700.0
2010-02-23 09:40:00,58.12,58.36,58.09,58.32,66500.0,35.4957,35.6423,35.4774,35.6179,66500.0
2010-02-23 09:45:00,58.35,58.5,58.15,58.42,70600.0,35.6362,35.7278,35.514,35.6789,70600.0
2010-02-23 09:50:00,58.41,58.42,58.23,58.34,58900.0,35.6728,35.6789,35.5629,35.6301,58900.0
2010-02-23 09:55:00,58.34,58.4,58.31,58.31,26100.0,35.6301,35.6667,35.6117,35.6117,26100.0
2010-02-23 10:00:00,58.31,58.36,57.76,57.82,116500.0,35.6117,35.6423,35.2758,35.3125,116500.0
2010-02-23 10:05:00,57.82,57.86,57.74,57.84,53100.0,35.3125,35.3369,35.2636,35.3247,53100.0
2010-02-23 10:10:00,57.83,57.83,57.59,57.61,76400.0,35.3186,35.3186,35.172,35.1842,76400.0
2010-02-23 10:15:00,57.59,57.84,57.51,57.79,82100.0,35.172,35.3247,35.1232,35.2942,82100.0
2010-02-23 10:20:00,57.79,57.86,57.77,57.8,41600.0,35.2942,35.3369,35.2819,35.3003,41600.0
2010-02-23 10:25:00,57.82,57.86,57.71,57.72,43800.0,35.3125,35.3369,35.2453,35.2514,43800.0
2010-02-23 10:30:00,57.72,57.75,57.5,57.62,104900.0,35.2514,35.2697,35.1171,35.1903,104900.0
2010-02-23 10:35:00,57.62,57.73,57.6,57.67,51500.0,35.1903,35.2575,35.1781,35.2209,51500.0
2010-02-23 10:40:00,57.68,57.79,57.6,57.76,70900.0,35.227,35.2942,35.1781,35.2758,70900.0
2010-02-23 10:45:00,57.76,57.78,57.62,57.64,37600.0,35.2758,35.2881,35.1903,35.2026,37600.0
2010-02-23 10:50:00,57.65,57.77,57.62,57.73,79500.0,35.2087,35.2819,35.1903,35.2575,79500.0
2010-02-23 10:55:00,57.73,57.87,57.72,57.84,46600.0,35.2575,35.343,35.2514,35.3247,46600.0
2010-02-23 11:00:00,57.83,57.86,57.78,57.8,28700.0,35.3186,35.3369,35.2881,35.3003,28700.0
2010-02-23 11:05:00,57.78,57.82,57.7,57.82,60100.0,35.2881,35.3125,35.2392,35.3125,60100.0
2010-02-23 11:10:00,57.81,57.84,57.78,57.81,39100.0,35.3064,35.3247,35.2881,35.3064,39100.0
2010-02-23 11:15:00,57.8,57.86,57.79,57.83,36200.0,35.3003,35.3369,35.2942,35.3186,36200.0
2010-02-23 11:20:00,57.84,57.9,57.83,57.83,33200.0,35.3247,35.3613,35.3186,35.3186,33200.0
2010-02-23 11:25:00,57.84,57.85,57.78,57.84,19700.0,35.3247,35.3308,35.2881,35.3247,19700.0
2010-02-23 11:30:00,57.84,57.87,57.78,57.81,33100.0,35.3247,35.343,35.2881,35.3064,33100.0
2010-02-23 11:35:00,57.81,57.88,57.81,57.87,14600.0,35.3064,35.3491,35.3064,35.343,14600.0
2010-02-23 11:40:00,57.85,57.98,57.73,57.97,46300.0,35.3308,35.4102,35.2575,35.4041,46300.0
2010-02-23 11:45:00,57.96,57.98,57.92,57.95,22800.0,35.398,35.4102,35.3736,35.3919,22800.0
2010-02-23 11:50:00,57.95,57.96,57.86,57.94,34100.0,35.3919,35.398,35.3369,35.3858,34100.0
2010-02-23 11:55:00,57.95,57.96,57.89,57.93,37300.0,35.3919,35.398,35.3552,35.3797,37300.0
2010-02-23 12:00:00,57.94,57.96,57.88,57.91,47500.0,35.3858,35.398,35.3491,35.3675,47500.0
2010-02-23 12:05:00,57.91,57.94,57.89,57.91,17400.0,35.3675,35.3858,35.3552,35.3675,17400.0
2010-02-23 12:10:00,57.91,57.93,57.89,57.92,25300.0,35.3675,35.3797,35.3552,35.3736,25300.0
2010-02-23 12:15:00,57.92,57.94,57.85,57.93,38600.0,35.3736,35.3858,35.3308,35.3797,38600.0
2010-02-23 12:20:00,57.93,57.95,57.75,57.75,118700.0,35.3797,35.3919,35.2697,35.2697,118700.0
2010-02-23 12:25:00,57.75,57.79,57.71,57.79,26700.0,35.2697,35.2942,35.2453,35.2942,26700.0
2010-02-23 12:30:00,57.8,57.91,57.77,57.9,41500.0,35.3003,35.3675,35.2819,35.3613,41500.0
2010-02-23 12:35:00,57.9,57.91,57.78,57.85,44800.0,35.3613,35.3675,35.2881,35.3308,44800.0
2010-02-23 12:40:00,57.84,57.88,57.8,57.86,28300.0,35.3247,35.3491,35.3003,35.3369,28300.0
2010-02-23 12:45:00,57.85,57.93,57.83,57.93,74300.0,35.3308,35.3797,35.3186,35.3797,74300.0
2010-02-23 12:50:00,57.92,58.02,57.92,58.02,70700.0,35.3736,35.4346,35.3736,35.4346,70700.0
2010-02-23 12:55:00,58.01,58.06,57.98,58.06,46000.0,35.4285,35.4591,35.4102,35.4591,46000.0
2010-02-23 13:00:00,58.04,58.06,57.97,57.98,25000.0,35.4468,35.4591,35.4041,35.4102,25000.0
2010-02-23 13:05:00,57.97,58.05,57.96,58.05,46700.0,35.4041,35.453,35.398,35.453,46700.0
2010-02-23 13:10:00,58.05,58.08,58.0,58.03,27700.0,35.453,35.4713,35.4224,35.4407,27700.0
2010-02-23 13:15:00,58.02,58.04,57.99,58.01,14700.0,35.4346,35.4468,35.4163,35.4285,14700.0
2010-02-23 13:20:00,58.0,58.05,57.99,58.04,23200.0,35.4224,35.453,35.4163,35.4468,23200.0
2010-02-23 13:25:00,58.04,58.16,58.03,58.15,54200.0,35.4468,35.5201,35.4407,35.514,54200.0
2010-02-23 13:30:00,58.14,58.18,58.13,58.13,78800.0,35.5079,35.5323,35.5018,35.5018,78800.0
2010-02-23 13:35:00,58.12,58.15,58.07,58.15,57500.0,35.4957,35.514,35.4652,35.514,57500.0
2010-02-23 13:40:00,58.13,58.18,57.97,57.98,50800.0,35.5018,35.5323,35.4041,35.4102,50800.0
2010-02-23 13:45:00,57.97,57.98,57.87,57.93,77700.0,35.4041,35.4102,35.343,35.3797,77700.0
2010-02-23 13:50:00,57.93,57.96,57.91,57.93,10200.0,35.3797,35.398,35.3675,35.3797,10200.0
2010-02-23 13:55:00,57.93,57.98,57.93,57.97,23200.0,35.3797,35.4102,35.3797,35.4041,23200.0
2010-02-23 14:00:00,57.96,57.96,57.89,57.91,65700.0,35.398,35.398,35.3552,35.3675,65700.0
2010-02-23 14:05:00,57.91,57.94,57.9,57.94,26000.0,35.3675,35.3858,35.3613,35.3858,26000.0
2010-02-23 14:10:00,57.94,58.06,57.94,57.97,32500.0,35.3858,35.4591,35.3858,35.4041,32500.0
2010-02-23 14:15:00,57.99,58.05,57.95,57.97,36100.0,35.4163,35.453,35.3919,35.4041,36100.0
2010-02-23 14:20:00,57.97,58.08,57.96,58.07,50900.0,35.4041,35.4713,35.398,35.4652,50900.0
2010-02-23 14:25:00,58.07,58.1,58.04,58.09,44000.0,35.4652,35.4835,35.4468,35.4774,44000.0
2010-02-23 14:30:00,58.09,58.12,58.01,58.03,40700.0,35.4774,35.4957,35.4285,35.4407,40700.0
2010-02-23 14:35:00,58.04,58.17,58.03,58.13,61800.0,35.4468,35.5262,35.4407,35.5018,61800.0
2010-02-23 14:40:00,58.15,58.25,58.12,58.21,67600.0,35.514,35.5751,35.4957,35.5507,67600.0
2010-02-23 14:45:00,58.21,58.27,58.17,58.25,50800.0,35.5507,35.5873,35.5262,35.5751,50800.0
2010-02-23 14:50:00,58.26,58.37,58.25,58.27,83900.0,35.5812,35.6484,35.5751,35.5873,83900.0
2010-02-23 14:55:00,58.27,58.27,58.23,58.26,59200.0,35.5873,35.5873,35.5629,35.5812,59200.0
2010-02-23 15:00:00,58.25,58.4,58.24,58.24,97600.0,35.5751,35.6667,35.569,35.569,97600.0
2010-02-23 15:05:00,58.25,58.3,58.24,58.24,44400.0,35.5751,35.6056,35.569,35.569,44400.0
2010-02-23 15:10:00,58.23,58.33,58.22,58.31,56000.0,35.5629,35.624,35.5568,35.6117,56000.0
2010-02-23 15:15:00,58.31,58.44,58.28,58.43,260700.0,35.6117,35.6911,35.5934,35.685,260700.0
2010-02-23 15:20:00,58.43,58.49,58.4,58.46,143800.0,35.685,35.7217,35.6667,35.7034,143800.0
2010-02-23 15:25:00,58.45,58.47,58.4,58.43,81600.0,35.6972,35.7095,35.6667,35.685,81600.0
2010-02-23 15:30:00,58.43,58.44,58.36,58.38,76500.0,35.685,35.6911,35.6423,35.6545,76500.0
2010-02-23 15:35:00,58.38,58.52,58.36,58.51,150500.0,35.6545,35.74,35.6423,35.7339,150500.0
2010-02-23 15:40:00,58.52,58.52,58.4,58.45,155300.0,35.74,35.74,35.6667,35.6972,155300.0
2010-02-23 15:45:00,58.45,58.48,58.45,58.45,157000.0,35.6972,35.7156,35.6972,35.6972,157000.0
2010-02-23 15:50:00,58.45,58.46,58.35,58.35,260100.0,35.6972,35.7034,35.6362,35.6362,260100.0
2010-02-23 15:55:00,58.35,58.4,58.3,58.39,500000.0,35.6362,35.6667,35.6056,35.6606,500000.0
2010-02-24 09:30:00,58.43,58.74,58.43,58.71,74500.0,35.685,35.8744,35.685,35.856,74500.0
2010-02-24 09:35:00,58.7,58.77,58.66,58.74,44400.0,35.8499,35.8927,35.8255,35.8744,44400.0
2010-02-24 09:40:00,58.74,58.76,58.6,58.68,74800.0,35.8744,35.8866,35.7889,35.8377,74800.0
2010-02-24 09:45:00,58.67,58.86,58.67,58.82,62300.0,35.8316,35.9476,35.8316,35.9232,62300.0
2010-02-24 09:50:00,58.84,58.92,58.81,58.87,46800.0,35.9354,35.9843,35.9171,35.9538,46800.0
2010-02-24 09:55:00,58.86,58.93,58.78,58.82,56700.0,35.9476,35.9904,35.8988,35.9232,56700.0
2010-02-24 10:00:00,58.82,58.88,58.6,58.62,99100.0,35.9232,35.9599,35.7889,35.8011,99100.0
2010-02-24 10:05:00,58.64,58.67,58.4,58.41,69200.0,35.8133,35.8316,35.6667,35.6728,69200.0
2010-02-24 10:10:00,58.41,58.5,58.32,58.45,43700.0,35.6728,35.7278,35.6179,35.6972,43700.0
2010-02-24 10:15:00,58.45,58.46,58.31,58.34,55400.0,35.6972,35.7034,35.6117,35.6301,55400.0
2010-02-24 10:20:00,58.34,58.35,58.26,58.35,38200.0,35.6301,35.6362,35.5812,35.6362,38200.0
2010-02-24 10:25:00,58.35,58.49,58.34,58.45,40800.0,35.6362,35.7217,35.6301,35.6972,40800.0
2010-02-24 10:30:00,58.44,58.55,58.34,58.54,42600.0,35.6911,35.7583,35.6301,35.7522,42600.0
2010-02-24 10:35:00,58.53,58.68,58.48,58.64,93000.0,35.7461,35.8377,35.7156,35.8133,93000.0
2010-02-24 10:40:00,58.65,58.71,58.54,58.55,55900.0,35.8194,35.856,35.7522,35.7583,55900.0
2010-02-24 10:45:00,58.58,58.86,58.57,58.84,74300.0,35.7766,35.9476,35.7705,35.9354,74300.0
2010-02-24 10:50:00,58.83,58.85,58.77,58.78,30400.0,35.9293,35.9415,35.8927,35.8988,30400.0
2010-02-24 10:55:00,58.77,58.79,58.71,58.76,58800.0,35.8927,35.9049,35.856,35.8866,58800.0
2010-02-24 11:00:00,58.76,58.9,58.76,58.88,71300.0,35.8866,35.9721,35.8866,35.9599,71300.0
2010-02-24 11:05:00,58.89,58.92,58.84,58.87,37400.0,35.966,35.9843,35.9354,35.9538,37400.0
2010-02-24 11:10:00,58.86,58.88,58.8,58.81,20700.0,35.9476,35.9599,35.911,35.9171,20700.0
2010-02-24 11:15:00,58.8,58.81,58.73,58.73,31300.0,35.911,35.9171,35.8683,35.8683,31300.0
2010-02-24 11:20:00,58.73,58.76,58.71,58.75,40900.0,35.8683,35.8866,35.856,35.8805,40900.0
2010-02-24 11:25:00,58.76,58.77,58.66,58.7,93000.0,35.8866,35.8927,35.8255,35.8499,93000.0
2010-02-24 11:30:00,58.7,58.72,58.65,58.7,71200.0,35.8499,35.8621,35.8194,35.8499,71200.0
2010-02-24 11:35:00,58.7,58.7,58.62,58.63,20600.0,35.8499,35.8499,35.8011,35.8072,20600.0
2010-02-24 11:40:00,58.63,58.7,58.6,58.61,35200.0,35.8072,35.8499,35.7889,35.795,35200.0
2010-02-24 11:45:00,58.61,58.7,58.6,58.66,24400.0,35.795,35.8499,35.7889,35.8255,24400.0
2010-02-24 11:50:00,58.65,58.67,58.62,58.66,31300.0,35.8194,35.8316,35.8011,35.8255,31300.0
2010-02-24 11:55:00,58.67,58.79,58.0,58.78,157900.0,35.8316,35.9049,35.4224,35.8988,157900.0
2010-02-24 12:00:00,58.77,58.79,58.69,58.7,41200.0,35.8927,35.9049,35.8438,35.8499,41200.0
2010-02-24 12:05:00,58.69,58.72,58.69,58.71,31000.0,35.8438,35.8621,35.8438,35.856,31000.0
2010-02-24 12:10:00,58.72,58.74,58.7,58.72,14000.0,35.8621,35.8744,35.8499,35.8621,14000.0
2010-02-24 12:15:00,58.72,58.73,58.69,58.69,52500.0,35.8621,35.8683,35.8438,35.8438,52500.0
2010-02-24 12:20:00,58.7,58.71,58.69,58.7,85000.0,35.8499,35.856,35.8438,35.8499,85000.0
2010-02-24 12:25:00,58.7,58.73,58.68,58.73,90000.0,35.8499,35.8683,35.8377,35.8683,90000.0
2010-02-24 12:30:00,58.73,58.75,58.71,58.73,38200.0,35.8683,35.8805,35.856,35.8683,38200.0
2010-02-24 12:35:00,58.73,58.75,58.69,58.72,117600.0,35.8683,35.8805,35.8438,35.8621,117600.0
2010-02-24 12:40:00,58.7,58.75,58.7,58.74,20800.0,35.8499,35.8805,35.8499,35.8744,20800.0
2010-02-24 12:45:00,58.74,58.75,58.72,58.75,18400.0,35.8744,35.8805,35.8621,35.8805,18400.0
2010-02-24 12:50:00,58.75,58.75,58.74,58.74,62400.0,35.8805,35.8805,35.8744,35.8744,62400.0
2010-02-24 12:55:00,58.74,58.79,58.74,58.75,83300.0,35.8744,35.9049,35.8744,35.8805,83300.0
2010-02-24 13:00:00,58.75,58.78,58.71,58.78,96300.0,35.8805,35.8988,35.856,35.8988,96300.0
2010-02-24 13:05:00,58.77,58.77,58.67,58.67,26300.0,35.8927,35.8927,35.8316,35.8316,26300.0
2010-02-24 13:10:00,58.67,58.69,58.64,58.64,31900.0,35.8316,35.8438,35.8133,35.8133,31900.0
2010-02-24 13:15:00,58.65,58.76,58.65,58.71,43100.0,35.8194,35.8866,35.8194,35.856,43100.0
2010-02-24 13:20:00,58.7,58.76,58.7,58.74,15100.0,35.8499,35.8866,35.8499,35.8744,15100.0
2010-02-24 13:25:00,58.73,58.76,58.73,58.76,15100.0,35.8683,35.8866,35.8683,35.8866,15100.0
2010-02-24 13:30:00,58.75,58.8,58.74,58.75,28500.0,35.8805,35.911,35.8744,35.8805,28500.0
2010-02-24 13:35:00,58.74,58.74,58.7,58.72,23600.0,35.8744,35.8744,35.8499,35.8621,23600.0
2010-02-24 13:40:00,58.72,58.72,58.68,58.71,27300.0,35.8621,35.8621,35.8377,35.856,27300.0
2010-02-24 13:45:00,58.71,58.95,58.68,58.73,56600.0,35.856,36.0026,35.8377,35.8683,56600.0
2010-02-24 13:50:00,58.74,58.75,58.73,58.74,20300.0,35.8744,35.8805,35.8683,35.8744,20300.0
2010-02-24 13:55:00,58.75,58.75,58.73,58.75,23500.0,35.8805,35.8805,35.8683,35.8805,23500.0
2010-02-24 14:00:00,58.75,58.77,58.73,58.74,68500.0,35.8805,35.8927,35.8683,35.8744,68500.0
2010-02-24 14:05:00,58.72,58.76,58.72,58.72,20900.0,35.8621,35.8866,35.8621,35.8621,20900.0
2010-02-24 14:10:00,58.71,58.74,58.71,58.71,22500.0,35.856,35.8744,35.856,35.856,22500.0
2010-02-24 14:15:00,58.71,58.72,58.67,58.69,28800.0,35.856,35.8621,35.8316,35.8438,28800.0
2010-02-24 14:20:00,58.69,58.74,58.68,58.69,58000.0,35.8438,35.8744,35.8377,35.8438,58000.0
2010-02-24 14:25:00,58.69,58.71,58.66,58.7,54100.0,35.8438,35.856,35.8255,35.8499,54100.0
2010-02-24 14:30:00,58.69,58.69,58.6,58.63,53700.0,35.8438,35.8438,35.7889,35.8072,53700.0
2010-02-24 14:35:00,58.63,58.65,58.57,58.63,29700.0,35.8072,35.8194,35.7705,35.8072,29700.0
2010-02-24 14:40:00,58.63,58.63,58.5,58.6,103700.0,35.8072,35.8072,35.7278,35.7889,103700.0
2010-02-24 14:45:00,58.59,58.6,58.53,58.6,50000.0,35.7827,35.7889,35.7461,35.7889,50000.0
2010-02-24 14:50:00,58.59,58.6,58.53,58.55,28800.0,35.7827,35.7889,35.7461,35.7583,28800.0
2010-02-24 14:55:00,58.55,58.56,58.51,58.51,26800.0,35.7583,35.7644,35.7339,35.7339,26800.0
2010-02-24 15:00:00,58.51,58.53,58.47,58.51,31100.0,35.7339,35.7461,35.7095,35.7339,31100.0
2010-02-24 15:05:00,58.51,58.55,58.51,58.52,28500.0,35.7339,35.7583,35.7339,35.74,28500.0
2010-02-24 15:10:00,58.52,58.61,58.52,58.56,40100.0,35.74,35.795,35.74,35.7644,40100.0
2010-02-24 15:15:00,58.56,58.57,58.55,58.56,20100.0,35.7644,35.7705,35.7583,35.7644,20100.0
2010-02-24 15:20:00,58.55,58.61,58.53,58.6,55000.0,35.7583,35.795,35.7461,35.7889,55000.0
2010-02-24 15:25:00,58.6,58.62,58.58,58.61,61400.0,35.7889,35.8011,35.7766,35.795,61400.0
2010-02-24 15:30:00,58.61,58.62,58.57,58.6,93300.0,35.795,35.8011,35.7705,35.7889,93300.0
2010-02-24 15:35:00,58.6,58.69,58.6,58.66,83700.0,35.7889,35.8438,35.7889,35.8255,83700.0
2010-02-24 15:40:00,58.66,58.7,58.65,58.65,85800.0,35.8255,35.8499,35.8194,35.8194,85800.0
2010-02-24 15:45:00,58.66,58.71,58.64,58.68,114800.0,35.8255,35.856,35.8133,35.8377,114800.0
2010-02-24 15:50:00,58.68,58.72,58.68,58.7,218900.0,35.8377,35.8621,35.8377,35.8499,218900.0
2010-02-24 15:55:00,58.7,58.77,58.69,58.75,308900.0,35.8499,35.8927,35.8438,35.8805,308900.0
2010-02-25 09:30:00,57.98,58.15,57.59,57.63,113000.0,35.4102,35.514,35.172,35.1964,113000.0
2010-02-25 09:35:00,57.63,57.77,57.52,57.77,74300.0,35.1964,35.2819,35.1293,35.2819,74300.0
2010-02-25 09:40:00,57.75,57.8,57.56,57.63,55800.0,35.2697,35.3003,35.1537,35.1964,55800.0
2010-02-25 09:45:00,57.6,57.62,57.45,57.62,78200.0,35.1781,35.1903,35.0865,35.1903,78200.0
2010-02-25 09:50:00,57.61,57.63,57.53,57.59,34200.0,35.1842,35.1964,35.1354,35.172,34200.0
2010-02-25 09:55:00,57.58,57.72,57.58,57.67,32600.0,35.1659,35.2514,35.1659,35.2209,32600.0
2010-02-25 10:00:00,57.68,57.68,57.45,57.5,50700.0,35.227,35.227,35.0865,35.1171,50700.0
2010-02-25 10:05:00,57.51,57.56,57.47,57.54,46900.0,35.1232,35.1537,35.0987,35.1415,46900.0
2010-02-25 10:10:00,57.53,57.62,57.5,57.55,30500.0,35.1354,35.1903,35.1171,35.1476,30500.0
2010-02-25 10:15:00,57.55,57.63,57.55,57.55,57000.0,35.1476,35.1964,35.1476,35.1476,57000.0
2010-02-25 10:20:00,57.56,57.65,57.55,57.64,70400.0,35.1537,35.2087,35.1476,35.2026,70400.0
2010-02-25 10:25:00,57.65,57.74,57.52,57.74,298700.0,35.2087,35.2636,35.1293,35.2636,298700.0
2010-02-25 10:30:00,57.74,57.79,57.68,57.78,44100.0,35.2636,35.2942,35.227,35.2881,44100.0
2010-02-25 10:35:00,57.78,57.83,57.65,57.71,60700.0,35.2881,35.3186,35.2087,35.2453,60700.0
2010-02-25 10:40:00,57.69,57.72,57.64,57.7,29500.0,35.2331,35.2514,35.2026,35.2392,29500.0
2010-02-25 10:45:00,57.7,57.75,57.64,57.68,45200.0,35.2392,35.2697,35.2026,35.227,45200.0
2010-02-25 10:50:00,57.68,57.69,57.63,57.63,18200.0,35.227,35.2331,35.1964,35.1964,18200.0
2010-02-25 10:55:00,57.64,57.68,57.6,57.61,41300.0,35.2026,35.227,35.1781,35.1842,41300.0
2010-02-25 11:00:00,57.61,57.64,57.57,57.59,30700.0,35.1842,35.2026,35.1598,35.172,30700.0
2010-02-25 11:05:00,57.59,57.69,57.57,57.69,30200.0,35.172,35.2331,35.1598,35.2331,30200.0
2010-02-25 11:10:00,57.68,57.73,57.66,57.66,30700.0,35.227,35.2575,35.2148,35.2148,30700.0
2010-02-25 11:15:00,57.66,57.66,57.58,57.58,29100.0,35.2148,35.2148,35.1659,35.1659,29100.0
2010-02-25 11:20:00,57.59,57.69,57.56,57.69,63300.0,35.172,35.2331,35.1537,35.2331,63300.0
2010-02-25 11:25:00,57.69,57.76,57.69,57.7,37700.0,35.2331,35.2758,35.2331,35.2392,37700.0
2010-02-25 11:30:00,57.7,57.71,57.62,57.64,45300.0,35.2392,35.2453,35.1903,35.2026,45300.0
2010-02-25 11:35:00,57.66,57.71,57.65,57.7,41400.0,35.2148,35.2453,35.2087,35.2392,41400.0
2010-02-25 11:40:00,57.7,57.73,57.69,57.69,44200.0,35.2392,35.2575,35.2331,35.2331,44200.0
2010-02-25 11:45:00,57.69,57.81,57.69,57.72,40700.0,35.2331,35.3064,35.2331,35.2514,40700.0
2010-02-25 11:50:00,57.72,57.74,57.69,57.69,43800.0,35.2514,35.2636,35.2331,35.2331,43800.0
2010-02-25 11:55:00,57.69,57.71,57.62,57.67,30200.0,35.2331,35.2453,35.1903,35.2209,30200.0
2010-02-25 12:00:00,57.67,57.75,57.64,57.74,19200.0,35.2209,35.2697,35.2026,35.2636,19200.0
2010-02-25 12:05:00,57.75,57.78,57.73,57.77,19600.0,35.2697,35.2881,35.2575,35.2819,19600.0
2010-02-25 12:10:00,57.76,57.79,57.73,57.74,17900.0,35.2758,35.2942,35.2575,35.2636,17900.0
2010-02-25 12:15:00,57.74,57.79,57.73,57.78,14200.0,35.2636,35.2942,35.2575,35.2881,14200.0
2010-02-25 12:20:00,57.79,57.79,57.74,57.78,17400.0,35.2942,35.2942,35.2636,35.2881,17400.0
2010-02-25 12:25:00,57.78,57.79,57.72,57.75,16000.0,35.2881,35.2942,35.2514,35.2697,16000.0
2010-02-25 12:30:00,57.76,57.8,57.76,57.79,14900.0,35.2758,35.3003,35.2758,35.2942,14900.0
2010-02-25 12:35:00,57.78,57.86,57.78,57.85,37700.0,35.2881,35.3369,35.2881,35.3308,37700.0
2010-02-25 12:40:00,57.85,57.9,57.83,57.84,45300.0,35.3308,35.3613,35.3186,35.3247,45300.0
2010-02-25 12:45:00,57.84,57.85,57.8,57.81,21500.0,35.3247,35.3308,35.3003,35.3064,21500.0
2010-02-25 12:50:00,57.84,57.87,57.79,57.81,36400.0,35.3247,35.343,35.2942,35.3064,36400.0
2010-02-25 12:55:00,57.82,57.83,57.73,57.77,25000.0,35.3125,35.3186,35.2575,35.2819,25000.0
2010-02-25 13:00:00,57.77,57.84,57.76,57.79,21800.0,35.2819,35.3247,35.2758,35.2942,21800.0
2010-02-25 13:05:00,57.79,57.79,57.72,57.74,23700.0,35.2942,35.2942,35.2514,35.2636,23700.0
2010-02-25 13:10:00,57.75,57.79,57.73,57.78,21100.0,35.2697,35.2942,35.2575,35.2881,21100.0
2010-02-25 13:15:00,57.78,57.79,57.71,57.77,24700.0,35.2881,35.2942,35.2453,35.2819,24700.0
2010-02-25 13:20:00,57.78,57.84,57.77,57.83,24500.0,35.2881,35.3247,35.2819,35.3186,24500.0
2010-02-25 13:25:00,57.83,57.85,57.8,57.8,15500.0,35.3186,35.3308,35.3003,35.3003,15500.0
2010-02-25 13:30:00,57.8,57.86,57.79,57.85,16000.0,35.3003,35.3369,35.2942,35.3308,16000.0
2010-02-25 13:35:00,57.85,57.85,57.81,57.84,21600.0,35.3308,35.3308,35.3064,35.3247,21600.0
2010-02-25 13:40:00,57.85,57.92,57.81,57.92,30100.0,35.3308,35.3736,35.3064,35.3736,30100.0
2010-02-25 13:45:00,57.92,58.07,57.91,58.05,64500.0,35.3736,35.4652,35.3675,35.453,64500.0
2010-02-25 13:50:00,58.05,58.14,58.04,58.13,50700.0,35.453,35.5079,35.4468,35.5018,50700.0
2010-02-25 13:55:00,58.13,58.27,58.11,58.25,60400.0,35.5018,35.5873,35.4896,35.5751,60400.0
2010-02-25 14:00:00,58.26,58.39,58.26,58.29,133500.0,35.5812,35.6606,35.5812,35.5995,133500.0
2010-02-25 14:05:00,58.31,58.35,58.14,58.14,64600.0,35.6117,35.6362,35.5079,35.5079,64600.0
2010-02-25 14:10:00,58.14,58.18,58.11,58.13,58300.0,35.5079,35.5323,35.4896,35.5018,58300.0
2010-02-25 14:15:00,58.12,58.14,58.05,58.09,42100.0,35.4957,35.5079,35.453,35.4774,42100.0
2010-02-25 14:20:00,58.11,58.23,58.1,58.2,39600.0,35.4896,35.5629,35.4835,35.5446,39600.0
2010-02-25 14:25:00,58.21,58.28,58.18,58.21,41200.0,35.5507,35.5934,35.5323,35.5507,41200.0
2010-02-25 14:30:00,58.22,58.28,58.18,58.26,33500.0,35.5568,35.5934,35.5323,35.5812,33500.0
2010-02-25 14:35:00,58.25,58.25,58.12,58.12,24900.0,35.5751,35.5751,35.4957,35.4957,24900.0
2010-02-25 14:40:00,58.12,58.19,58.1,58.15,48400.0,35.4957,35.5385,35.4835,35.514,48400.0
2010-02-25 14:45:00,58.16,58.25,58.11,58.13,41200.0,35.5201,35.5751,35.4896,35.5018,41200.0
2010-02-25 14:50:00,58.13,58.17,58.06,58.15,42700.0,35.5018,35.5262,35.4591,35.514,42700.0
2010-02-25 14:55:00,58.15,58.16,58.07,58.09,64800.0,35.514,35.5201,35.4652,35.4774,64800.0
2010-02-25 15:00:00,58.09,58.13,58.04,58.12,41400.0,35.4774,35.5018,35.4468,35.4957,41400.0
2010-02-25 15:05:00,58.12,58.28,58.1,58.25,81800.0,35.4957,35.5934,35.4835,35.5751,81800.0
2010-02-25 15:10:00,58.25,58.27,58.15,58.18,50100.0,35.5751,35.5873,35.514,35.5323,50100.0
2010-02-25 15:15:00,58.18,58.2,58.09,58.09,55900.0,35.5323,35.5446,35.4774,35.4774,55900.0
2010-02-25 15:20:00,58.08,58.17,58.06,58.09,47500.0,35.4713,35.5262,35.4591,35.4774,47500.0
2010-02-25 15:25:00,58.1,58.22,58.08,58.21,61800.0,35.4835,35.5568,35.4713,35.5507,61800.0
2010-02-25 15:30:00,58.22,58.27,58.18,58.26,82600.0,35.5568,35.5873,35.5323,35.5812,82600.0
2010-02-25 15:35:00,58.25,58.31,58.24,58.28,58700.0,35.5751,35.6117,35.569,35.5934,58700.0
2010-02-25 15:40:00,58.29,58.38,58.28,58.32,163100.0,35.5995,35.6545,35.5934,35.6179,163100.0
2010-02-25 15:45:00,58.32,58.4,58.31,58.32,130800.0,35.6179,35.6667,35.6117,35.6179,130800.0
2010-02-25 15:50:00,58.33,58.36,58.18,58.29,179400.0,35.624,35.6423,35.5323,35.5995,179400.0
2010-02-25 15:55:00,58.28,58.4,58.28,58.4,184000.0,35.5934,35.6667,35.5934,35.6667,184000.0
2010-02-26 09:30:00,58.42,58.55,58.35,58.35,61200.0,35.6789,35.7583,35.6362,35.6362,61200.0
2010-02-26 09:35:00,58.33,58.4,58.18,58.23,40600.0,35.624,35.6667,35.5323,35.5629,40600.0
2010-02-26 09:40:00,58.25,58.33,58.11,58.31,54700.0,35.5751,35.624,35.4896,35.6117,54700.0
2010-02-26 09:45:00,58.33,58.35,58.26,58.32,17200.0,35.624,35.6362,35.5812,35.6179,17200.0
2010-02-26 09:50:00,58.31,58.31,58.17,58.22,22500.0,35.6117,35.6117,35.5262,35.5568,22500.0
2010-02-26 09:55:00,58.2,58.35,58.16,58.16,47100.0,35.5446,35.6362,35.5201,35.5201,47100.0
2010-02-26 10:00:00,58.16,58.17,57.98,58.03,61100.0,35.5201,35.5262,35.4102,35.4407,61100.0
2010-02-26 10:05:00,58.04,58.07,57.9,58.07,31500.0,35.4468,35.4652,35.3613,35.4652,31500.0
2010-02-26 10:10:00,58.06,58.21,58.04,58.13,47100.0,35.4591,35.5507,35.4468,35.5018,47100.0
2010-02-26 10:15:00,58.12,58.25,58.09,58.23,33800.0,35.4957,35.5751,35.4774,35.5629,33800.0
2010-02-26 10:20:00,58.22,58.43,58.2,58.42,67000.0,35.5568,35.685,35.5446,35.6789,67000.0
2010-02-26 10:25:00,58.42,58.43,58.29,58.3,110100.0,35.6789,35.685,35.5995,35.6056,110100.0
2010-02-26 10:30:00,58.29,58.41,58.29,58.37,65400.0,35.5995,35.6728,35.5995,35.6484,65400.0
2010-02-26 10:35:00,58.36,58.56,58.34,58.53,64200.0,35.6423,35.7644,35.6301,35.7461,64200.0
2010-02-26 10:40:00,58.53,58.61,58.49,58.58,45200.0,35.7461,35.795,35.7217,35.7766,45200.0
2010-02-26 10:45:00,58.59,58.62,58.4,58.42,26400.0,35.7827,35.8011,35.6667,35.6789,26400.0
2010-02-26 10:50:00,58.42,58.47,58.4,58.4,28400.0,35.6789,35.7095,35.6667,35.6667,28400.0
2010-02-26 10:55:00,58.39,58.5,58.36,58.47,27900.0,35.6606,35.7278,35.6423,35.7095,27900.0
2010-02-26 11:00:00,58.46,58.54,58.43,58.5,24000.0,35.7034,35.7522,35.685,35.7278,24000.0
2010-02-26 11:05:00,58.51,58.51,58.45,58.49,34300.0,35.7339,35.7339,35.6972,35.7217,34300.0
2010-02-26 11:10:00,58.49,58.54,58.49,58.54,36600.0,35.7217,35.7522,35.7217,35.7522,36600.0
2010-02-26 11:15:00,58.52,58.64,58.51,58.62,42900.0,35.74,35.8133,35.7339,35.8011,42900.0
2010-02-26 11:20:00,58.62,58.64,58.57,58.64,27400.0,35.8011,35.8133,35.7705,35.8133,27400.0
2010-02-26 11:25:00,58.64,58.68,58.58,58.59,26500.0,35.8133,35.8377,35.7766,35.7827,26500.0
2010-02-26 11:30:00,58.58,58.68,58.55,58.66,31400.0,35.7766,35.8377,35.7583,35.8255,31400.0
2010-02-26 11:35:00,58.67,58.73,58.66,58.7,69500.0,35.8316,35.8683,35.8255,35.8499,69500.0
2010-02-26 11:40:00,58.71,58.75,58.7,58.74,34400.0,35.856,35.8805,35.8499,35.8744,34400.0
2010-02-26 11:45:00,58.74,58.75,58.62,58.62,35100.0,35.8744,35.8805,35.8011,35.8011,35100.0
2010-02-26 11:50:00,58.63,58.65,58.59,58.6,18200.0,35.8072,35.8194,35.7827,35.7889,18200.0
2010-02-26 11:55:00,58.6,58.62,58.57,58.59,13300.0,35.7889,35.8011,35.7705,35.7827,13300.0
2010-02-26 12:00:00,58.6,58.62,58.44,58.51,32700.0,35.7889,35.8011,35.6911,35.7339,32700.0
2010-02-26 12:05:00,58.54,58.61,58.53,58.53,17300.0,35.7522,35.795,35.7461,35.7461,17300.0
2010-02-26 12:10:00,58.52,58.52,58.42,58.47,30000.0,35.74,35.74,35.6789,35.7095,30000.0
2010-02-26 12:15:00,58.46,58.52,58.41,58.51,16600.0,35.7034,35.74,35.6728,35.7339,16600.0
2010-02-26 12:20:00,58.5,58.5,58.44,58.47,29900.0,35.7278,35.7278,35.6911,35.7095,29900.0
2010-02-26 12:25:00,58.47,58.48,58.43,58.48,14000.0,35.7095,35.7156,35.685,35.7156,14000.0
2010-02-26 12:30:00,58.47,58.49,58.47,58.48,14300.0,35.7095,35.7217,35.7095,35.7156,14300.0
2010-02-26 12:35:00,58.48,58.48,58.4,58.45,27200.0,35.7156,35.7156,35.6667,35.6972,27200.0
2010-02-26 12:40:00,58.46,58.46,58.33,58.34,37800.0,35.7034,35.7034,35.624,35.6301,37800.0
2010-02-26 12:45:00,58.35,58.36,58.29,58.29,24100.0,35.6362,35.6423,35.5995,35.5995,24100.0
2010-02-26 12:50:00,58.29,58.3,58.19,58.29,20300.0,35.5995,35.6056,35.5385,35.5995,20300.0
2010-02-26 12:55:00,58.3,58.42,58.28,58.42,26800.0,35.6056,35.6789,35.5934,35.6789,26800.0
2010-02-26 13:00:00,58.41,58.46,58.39,58.45,20500.0,35.6728,35.7034,35.6606,35.6972,20500.0
2010-02-26 13:05:00,58.45,58.46,58.44,58.45,13100.0,35.6972,35.7034,35.6911,35.6972,13100.0
2010-02-26 13:10:00,58.44,58.5,58.44,58.47,28300.0,35.6911,35.7278,35.6911,35.7095,28300.0
2010-02-26 13:15:00,58.48,58.56,58.48,58.54,56700.0,35.7156,35.7644,35.7156,35.7522,56700.0
2010-02-26 13:20:00,58.54,58.63,58.54,58.62,11800.0,35.7522,35.8072,35.7522,35.8011,11800.0
2010-02-26 13:25:00,58.63,58.69,58.59,58.68,39200.0,35.8072,35.8438,35.7827,35.8377,39200.0
2010-02-26 13:30:00,58.67,58.76,58.61,58.74,74500.0,35.8316,35.8866,35.795,35.8744,74500.0
2010-02-26 13:35:00,58.74,58.78,58.69,58.7,44800.0,35.8744,35.8988,35.8438,35.8499,44800.0
2010-02-26 13:40:00,58.69,58.75,58.69,58.74,21500.0,35.8438,35.8805,35.8438,35.8744,21500.0
2010-02-26 13:45:00,58.75,58.77,58.7,58.71,20400.0,35.8805,35.8927,35.8499,35.856,20400.0
2010-02-26 13:50:00,58.73,58.78,58.72,58.74,30500.0,35.8683,35.8988,35.8621,35.8744,30500.0
2010-02-26 13:55:00,58.74,58.77,58.74,58.74,20600.0,35.8744,35.8927,35.8744,35.8744,20600.0
2010-02-26 14:00:00,58.74,58.78,58.73,58.73,31300.0,35.8744,35.8988,35.8683,35.8683,31300.0
2010-02-26 14:05:00,58.73,58.74,58.7,58.71,26400.0,35.8683,35.8744,35.8499,35.856,26400.0
2010-02-26 14:10:00,58.72,58.76,58.7,58.73,25400.0,35.8621,35.8866,35.8499,35.8683,25400.0
2010-02-26 14:15:00,58.73,58.78,58.69,58.69,47300.0,35.8683,35.8988,35.8438,35.8438,47300.0
2010-02-26 14:20:00,58.69,58.75,58.68,58.73,25000.0,35.8438,35.8805,35.8377,35.8683,25000.0
2010-02-26 14:25:00,58.72,58.8,58.72,58.77,20300.0,35.8621,35.911,35.8621,35.8927,20300.0
2010-02-26 14:30:00,58.77,58.8,58.77,58.78,17900.0,35.8927,35.911,35.8927,35.8988,17900.0
2010-02-26 14:35:00,58.79,58.8,58.73,58.75,19900.0,35.9049,35.911,35.8683,35.8805,19900.0
2010-02-26 14:40:00,58.76,58.77,58.74,58.77,15600.0,35.8866,35.8927,35.8744,35.8927,15600.0
2010-02-26 14:45:00,58.76,58.8,58.76,58.79,30300.0,35.8866,35.911,35.8866,35.9049,30300.0
2010-02-26 14:50:00,58.79,58.8,58.71,58.78,31700.0,35.9049,35.911,35.856,35.8988,31700.0
2010-02-26 14:55:00,58.76,58.81,58.76,58.8,48300.0,35.8866,35.9171,35.8866,35.911,48300.0
2010-02-26 15:00:00,58.8,58.81,58.76,58.78,30100.0,35.911,35.9171,35.8866,35.8988,30100.0
2010-02-26 15:05:00,58.78,58.79,58.75,58.76,53100.0,35.8988,35.9049,35.8805,35.8866,53100.0
2010-02-26 15:10:00,58.76,58.84,58.75,58.83,45700.0,35.8866,35.9354,35.8805,35.9293,45700.0
2010-02-26 15:15:00,58.82,58.84,58.8,58.83,51900.0,35.9232,35.9354,35.911,35.9293,51900.0
2010-02-26 15:20:00,58.83,58.86,58.83,58.85,47300.0,35.9293,35.9476,35.9293,35.9415,47300.0
2010-02-26 15:25:00,58.85,58.88,58.77,58.78,49500.0,35.9415,35.9599,35.8927,35.8988,49500.0
2010-02-26 15:30:00,58.78,58.79,58.72,58.79,60800.0,35.8988,35.9049,35.8621,35.9049,60800.0
2010-02-26 15:35:00,58.8,58.87,58.79,58.85,89700.0,35.911,35.9538,35.9049,35.9415,89700.0
2010-02-26 15:40:00,58.85,58.88,58.78,58.86,99900.0,35.9415,35.9599,35.8988,35.9476,99900.0
2010-02-26 15:45:00,58.87,58.87,58.76,58.84,88800.0,35.9538,35.9538,35.8866,35.9354,88800.0
2010-02-26 15:50:00,58.84,58.95,58.81,58.93,142600.0,35.9354,36.0026,35.9171,35.9904,142600.0
2010-02-26 15:55:00,58.93,58.94,58.74,58.74,339100.0,35.9904,35.9965,35.8744,35.8744,339100.0
2010-03-01 09:30:00,58.8,59.1,58.77,59.02,94700.0,35.911,36.0942,35.8927,36.0454,94700.0
2010-03-01 09:35:00,59.03,59.12,58.78,59.12,92300.0,36.0515,36.1064,35.8988,36.1064,92300.0
2010-03-01 09:40:00,59.12,59.21,59.1,59.11,46200.0,36.1064,36.1614,36.0942,36.1003,46200.0
2010-03-01 09:45:00,59.1,59.2,59.1,59.12,40000.0,36.0942,36.1553,36.0942,36.1064,40000.0
2010-03-01 09:50:00,59.12,59.21,59.08,59.1,28400.0,36.1064,36.1614,36.082,36.0942,28400.0
2010-03-01 09:55:00,59.1,59.11,58.92,58.98,47100.0,36.0942,36.1003,35.9843,36.0209,47100.0
2010-03-01 10:00:00,58.98,59.2,58.85,59.1,71900.0,36.0209,36.1553,35.9415,36.0942,71900.0
2010-03-01 10:05:00,59.1,59.24,59.05,59.24,51900.0,36.0942,36.1797,36.0637,36.1797,51900.0
2010-03-01 10:10:00,59.24,59.43,59.23,59.39,105500.0,36.1797,36.2958,36.1736,36.2713,105500.0
2010-03-01 10:15:00,59.38,59.45,59.36,59.36,51500.0,36.2652,36.308,36.253,36.253,51500.0
2010-03-01 10:20:00,59.36,59.38,59.23,59.23,112600.0,36.253,36.2652,36.1736,36.1736,112600.0
2010-03-01 10:25:00,59.23,59.25,59.18,59.23,39700.0,36.1736,36.1858,36.1431,36.1736,39700.0
2010-03-01 10:30:00,59.24,59.25,59.07,59.14,32300.0,36.1797,36.1858,36.0759,36.1187,32300.0
2010-03-01 10:35:00,59.16,59.23,59.15,59.23,43800.0,36.1309,36.1736,36.1248,36.1736,43800.0
2010-03-01 10:40:00,59.21,59.38,59.21,59.36,45600.0,36.1614,36.2652,36.1614,36.253,45600.0
2010-03-01 10:45:00,59.35,59.46,59.31,59.43,99200.0,36.2469,36.3141,36.2225,36.2958,99200.0
2010-03-01 10:50:00,59.44,59.52,59.41,59.5,76500.0,36.3019,36.3507,36.2835,36.3385,76500.0
2010-03-01 10:55:00,59.5,59.53,59.4,59.4,27600.0,36.3385,36.3568,36.2774,36.2774,27600.0
2010-03-01 11:00:00,59.4,59.41,59.27,59.27,60600.0,36.2774,36.2835,36.198,36.198,60600.0
2010-03-01 11:05:00,59.28,59.44,59.28,59.44,30300.0,36.2042,36.3019,36.2042,36.3019,30300.0
2010-03-01 11:10:00,59.43,59.5,59.42,59.43,36600.0,36.2958,36.3385,36.2897,36.2958,36600.0
2010-03-01 11:15:00,59.42,59.49,59.42,59.47,29400.0,36.2897,36.3324,36.2897,36.3202,29400.0
2010-03-01 11:20:00,59.46,59.47,59.38,59.4,19700.0,36.3141,36.3202,36.2652,36.2774,19700.0
2010-03-01 11:25:00,59.4,59.4,59.35,59.38,28300.0,36.2774,36.2774,36.2469,36.2652,28300.0
2010-03-01 11:30:00,59.4,59.4,59.37,59.38,22000.0,36.2774,36.2774,36.2591,36.2652,22000.0
2010-03-01 11:35:00,59.37,59.4,59.36,59.36,22600.0,36.2591,36.2774,36.253,36.253,22600.0
2010-03-01 11:40:00,59.36,59.36,59.25,59.27,16900.0,36.253,36.253,36.1858,36.198,16900.0
2010-03-01 11:45:00,59.28,59.29,59.2,59.22,17600.0,36.2042,36.2103,36.1553,36.1675,17600.0
2010-03-01 11:50:00,59.21,59.22,59.2,59.2,18000.0,36.1614,36.1675,36.1553,36.1553,18000.0
2010-03-01 11:55:00,59.2,59.21,59.15,59.19,26600.0,36.1553,36.1614,36.1248,36.1492,26600.0
2010-03-01 12:00:00,59.19,59.24,59.19,59.22,10700.0,36.1492,36.1797,36.1492,36.1675,10700.0
2010-03-01 12:05:00,59.22,59.3,59.2,59.25,19200.0,36.1675,36.2164,36.1553,36.1858,19200.0
2010-03-01 12:10:00,59.25,59.27,59.23,59.24,16400.0,36.1858,36.198,36.1736,36.1797,16400.0
2010-03-01 12:15:00,59.24,59.28,59.22,59.27,15400.0,36.1797,36.2042,36.1675,36.198,15400.0
2010-03-01 12:20:00,59.29,59.29,59.2,59.21,17100.0,36.2103,36.2103,36.1553,36.1614,17100.0
2010-03-01 12:25:00,59.2,59.24,59.2,59.21,13500.0,36.1553,36.1797,36.1553,36.1614,13500.0
2010-03-01 12:30:00,59.22,59.22,59.18,59.2,15000.0,36.1675,36.1675,36.1431,36.1553,15000.0
2010-03-01 12:35:00,59.19,59.2,59.18,59.2,11100.0,36.1492,36.1553,36.1431,36.1553,11100.0
2010-03-01 12:40:00,59.2,59.2,59.18,59.19,20700.0,36.1553,36.1553,36.1431,36.1492,20700.0
2010-03-01 12:45:00,59.18,59.19,59.15,59.16,18100.0,36.1431,36.1492,36.1248,36.1309,18100.0
2010-03-01 12:50:00,59.16,59.16,59.08,59.08,30800.0,36.1309,36.1309,36.082,36.082,30800.0
2010-03-01 12:55:00,59.07,59.09,59.01,59.04,53700.0,36.0759,36.0881,36.0393,36.0576,53700.0
2010-03-01 13:00:00,59.04,59.05,58.94,58.94,33800.0,36.0576,36.0637,35.9965,35.9965,33800.0
2010-03-01 13:05:00,58.95,58.95,58.88,58.89,44100.0,36.0026,36.0026,35.9599,35.966,44100.0
2010-03-01 13:10:00,58.88,58.92,58.85,58.86,76600.0,35.9599,35.9843,35.9415,35.9476,76600.0
2010-03-01 13:15:00,58.85,58.94,58.85,58.9,59600.0,35.9415,35.9965,35.9415,35.9721,59600.0
2010-03-01 13:20:00,58.89,58.89,58.84,58.85,36800.0,35.966,35.966,35.9354,35.9415,36800.0
2010-03-01 13:25:00,58.85,58.85,58.78,58.79,26800.0,35.9415,35.9415,35.8988,35.9049,26800.0
2010-03-01 13:30:00,58.82,58.83,58.8,58.81,26400.0,35.9232,35.9293,35.911,35.9171,26400.0
2010-03-01 13:35:00,58.83,58.85,58.8,58.82,49900.0,35.9293,35.9415,35.911,35.9232,49900.0
2010-03-01 13:40:00,58.82,58.96,58.81,58.95,67500.0,35.9232,36.0087,35.9171,36.0026,67500.0
2010-03-01 13:45:00,58.95,59.0,58.95,58.96,20100.0,36.0026,36.0331,36.0026,36.0087,20100.0
2010-03-01 13:50:00,58.96,58.96,58.88,58.88,34800.0,36.0087,36.0087,35.9599,35.9599,34800.0
2010-03-01 13:55:00,58.88,58.89,58.82,58.83,37100.0,35.9599,35.966,35.9232,35.9293,37100.0
2010-03-01 14:00:00,58.83,58.83,58.8,58.8,21000.0,35.9293,35.9293,35.911,35.911,21000.0
2010-03-01 14:05:00,58.81,58.83,58.8,58.81,31900.0,35.9171,35.9293,35.911,35.9171,31900.0
2010-03-01 14:10:00,58.81,58.81,58.79,58.81,30300.0,35.9171,35.9171,35.9049,35.9171,30300.0
2010-03-01 14:15:00,58.81,58.84,58.8,58.82,52900.0,35.9171,35.9354,35.911,35.9232,52900.0
2010-03-01 14:20:00,58.81,58.84,58.8,58.8,38000.0,35.9171,35.9354,35.911,35.911,38000.0
2010-03-01 14:25:00,58.81,58.82,58.8,58.8,24800.0,35.9171,35.9232,35.911,35.911,24800.0
2010-03-01 14:30:00,58.81,58.83,58.8,58.8,36600.0,35.9171,35.9293,35.911,35.911,36600.0
2010-03-01 14:35:00,58.81,58.81,58.76,58.78,38500.0,35.9171,35.9171,35.8866,35.8988,38500.0
2010-03-01 14:40:00,58.77,58.8,58.76,58.78,52200.0,35.8927,35.911,35.8866,35.8988,52200.0
2010-03-01 14:45:00,58.78,58.79,58.75,58.75,27600.0,35.8988,35.9049,35.8805,35.8805,27600.0
2010-03-01 14:50:00,58.76,58.8,58.74,58.79,40500.0,35.8866,35.911,35.8744,35.9049,40500.0
2010-03-01 14:55:00,58.8,58.81,58.76,58.77,44700.0,35.911,35.9171,35.8866,35.8927,44700.0
2010-03-01 15:00:00,58.78,58.83,58.77,58.78,75300.0,35.8988,35.9293,35.8927,35.8988,75300.0
2010-03-01 15:05:00,58.78,58.78,58.73,58.76,45100.0,35.8988,35.8988,35.8683,35.8866,45100.0
2010-03-01 15:10:00,58.75,58.77,58.74,58.77,61700.0,35.8805,35.8927,35.8744,35.8927,61700.0
2010-03-01 15:15:00,58.76,58.8,58.76,58.78,34300.0,35.8866,35.911,35.8866,35.8988,34300.0
2010-03-01 15:20:00,58.78,58.82,58.76,58.81,64700.0,35.8988,35.9232,35.8866,35.9171,64700.0
2010-03-01 15:25:00,58.82,58.83,58.78,58.78,54200.0,35.9232,35.9293,35.8988,35.8988,54200.0
2010-03-01 15:30:00,58.79,58.8,58.73,58.74,53200.0,35.9049,35.911,35.8683,35.8744,53200.0
2010-03-01 15:35:00,58.74,58.79,58.73,58.78,36300.0,35.8744,35.9049,35.8683,35.8988,36300.0
2010-03-01 15:40:00,58.79,58.79,58.73,58.78,50800.0,35.9049,35.9049,35.8683,35.8988,50800.0
2010-03-01 15:45:00,58.77,58.79,58.73,58.75,71200.0,35.8927,35.9049,35.8683,35.8805,71200.0
2010-03-01 15:50:00,58.75,58.82,58.75,58.8,149300.0,35.8805,35.9232,35.8805,35.911,149300.0
2010-03-01 15:55:00,58.8,58.87,58.78,58.81,388600.0,35.911,35.9538,35.8988,35.9171,388600.0
2010-03-02 09:30:00,59.18,59.51,59.01,59.5,191400.0,36.1431,36.3446,36.0393,36.3385,191400.0
2010-03-02 09:35:00,59.5,59.51,59.24,59.29,184700.0,36.3385,36.3446,36.1797,36.2103,184700.0
2010-03-02 09:40:00,59.28,59.39,59.24,59.3,96300.0,36.2042,36.2713,36.1797,36.2164,96300.0
2010-03-02 09:45:00,59.3,59.34,59.21,59.21,97000.0,36.2164,36.2408,36.1614,36.1614,97000.0
2010-03-02 09:50:00,59.21,59.22,59.06,59.09,82900.0,36.1614,36.1675,36.0698,36.0881,82900.0
2010-03-02 09:55:00,59.1,59.45,59.08,59.45,102900.0,36.0942,36.308,36.082,36.308,102900.0
2010-03-02 10:00:00,59.45,59.53,59.39,59.4,75400.0,36.308,36.3568,36.2713,36.2774,75400.0
2010-03-02 10:05:00,59.41,59.41,59.25,59.27,43700.0,36.2835,36.2835,36.1858,36.198,43700.0
2010-03-02 10:10:00,59.27,59.29,59.23,59.27,62900.0,36.198,36.2103,36.1736,36.198,62900.0
2010-03-02 10:15:00,59.27,59.37,59.26,59.35,89800.0,36.198,36.2591,36.1919,36.2469,89800.0
2010-03-02 10:20:00,59.35,59.39,59.32,59.35,44300.0,36.2469,36.2713,36.2286,36.2469,44300.0
2010-03-02 10:25:00,59.35,59.39,59.33,59.38,84200.0,36.2469,36.2713,36.2347,36.2652,84200.0
2010-03-02 10:30:00,59.38,59.5,59.38,59.46,61400.0,36.2652,36.3385,36.2652,36.3141,61400.0
2010-03-02 10:35:00,59.47,59.53,59.44,59.53,61600.0,36.3202,36.3568,36.3019,36.3568,61600.0
2010-03-02 10:40:00,59.52,59.56,59.5,59.53,65400.0,36.3507,36.3752,36.3385,36.3568,65400.0
2010-03-02 10:45:00,59.53,59.59,59.53,59.57,75100.0,36.3568,36.3935,36.3568,36.3813,75100.0
2010-03-02 10:50:00,59.58,59.58,59.49,59.53,104500.0,36.3874,36.3874,36.3324,36.3568,104500.0
2010-03-02 10:55:00,59.54,59.58,59.46,59.47,44000.0,36.3629,36.3874,36.3141,36.3202,44000.0
2010-03-02 11:00:00,59.47,59.49,59.44,59.45,46200.0,36.3202,36.3324,36.3019,36.308,46200.0
2010-03-02 11:05:00,59.45,59.55,59.44,59.49,65700.0,36.308,36.3691,36.3019,36.3324,65700.0
2010-03-02 11:10:00,59.5,59.59,59.49,59.52,66300.0,36.3385,36.3935,36.3324,36.3507,66300.0
2010-03-02 11:15:00,59.52,59.54,59.42,59.44,36600.0,36.3507,36.3629,36.2897,36.3019,36600.0
2010-03-02 11:20:00,59.46,59.46,59.39,59.42,31500.0,36.3141,36.3141,36.2713,36.2897,31500.0
2010-03-02 11:25:00,59.42,59.48,59.42,59.45,31900.0,36.2897,36.3263,36.2897,36.308,31900.0
2010-03-02 11:30:00,59.46,59.48,59.45,59.46,35400.0,36.3141,36.3263,36.308,36.3141,35400.0
2010-03-02 11:35:00,59.48,59.49,59.43,59.47,17800.0,36.3263,36.3324,36.2958,36.3202,17800.0
2010-03-02 11:40:00,59.48,59.48,59.41,59.43,21200.0,36.3263,36.3263,36.2835,36.2958,21200.0
2010-03-02 11:45:00,59.44,59.44,59.35,59.36,50300.0,36.3019,36.3019,36.2469,36.253,50300.0
2010-03-02 11:50:00,59.36,59.43,59.35,59.41,26600.0,36.253,36.2958,36.2469,36.2835,26600.0
2010-03-02 11:55:00,59.42,59.42,59.27,59.32,53800.0,36.2897,36.2897,36.198,36.2286,53800.0
2010-03-02 12:00:00,59.34,59.34,59.26,59.28,21600.0,36.2408,36.2408,36.1919,36.2042,21600.0
2010-03-02 12:05:00,59.29,59.3,59.22,59.29,37300.0,36.2103,36.2164,36.1675,36.2103,37300.0
2010-03-02 12:10:00,59.29,59.32,59.29,59.3,26800.0,36.2103,36.2286,36.2103,36.2164,26800.0
2010-03-02 12:15:00,59.31,59.35,59.28,59.32,34600.0,36.2225,36.2469,36.2042,36.2286,34600.0
2010-03-02 12:20:00,59.33,59.34,59.25,59.26,28400.0,36.2347,36.2408,36.1858,36.1919,28400.0
2010-03-02 12:25:00,59.23,59.28,59.2,59.27,40100.0,36.1736,36.2042,36.1553,36.198,40100.0
2010-03-02 12:30:00,59.28,59.31,59.2,59.3,88500.0,36.2042,36.2225,36.1553,36.2164,88500.0
2010-03-02 12:35:00,59.3,59.35,59.3,59.34,19900.0,36.2164,36.2469,36.2164,36.2408,19900.0
2010-03-02 12:40:00,59.34,59.34,59.26,59.28,53000.0,36.2408,36.2408,36.1919,36.2042,53000.0
2010-03-02 12:45:00,59.27,59.32,59.26,59.31,42600.0,36.198,36.2286,36.1919,36.2225,42600.0
2010-03-02 12:50:00,59.31,59.37,59.3,59.33,62000.0,36.2225,36.2591,36.2164,36.2347,62000.0
2010-03-02 12:55:00,59.32,59.36,59.3,59.35,15200.0,36.2286,36.253,36.2164,36.2469,15200.0
2010-03-02 13:00:00,59.36,59.38,59.35,59.36,51300.0,36.253,36.2652,36.2469,36.253,51300.0
2010-03-02 13:05:00,59.36,59.39,59.35,59.37,38200.0,36.253,36.2713,36.2469,36.2591,38200.0
2010-03-02 13:10:00,59.36,59.41,59.35,59.41,43500.0,36.253,36.2835,36.2469,36.2835,43500.0
2010-03-02 13:15:00,59.41,59.46,59.39,59.45,70100.0,36.2835,36.3141,36.2713,36.308,70100.0
2010-03-02 13:20:00,59.45,59.46,59.41,59.43,72800.0,36.308,36.3141,36.2835,36.2958,72800.0
2010-03-02 13:25:00,59.43,59.44,59.39,59.39,104500.0,36.2958,36.3019,36.2713,36.2713,104500.0
2010-03-02 13:30:00,59.39,59.4,59.37,59.37,18400.0,36.2713,36.2774,36.2591,36.2591,18400.0
2010-03-02 13:35:00,59.38,59.4,59.34,59.37,62500.0,36.2652,36.2774,36.2408,36.2591,62500.0
2010-03-02 13:40:00,59.36,59.38,59.33,59.38,19600.0,36.253,36.2652,36.2347,36.2652,19600.0
2010-03-02 13:45:00,59.38,59.4,59.36,59.39,46200.0,36.2652,36.2774,36.253,36.2713,46200.0
2010-03-02 13:50:00,59.38,59.4,59.35,59.35,32100.0,36.2652,36.2774,36.2469,36.2469,32100.0
2010-03-02 13:55:00,59.35,59.4,59.34,59.35,43300.0,36.2469,36.2774,36.2408,36.2469,43300.0
2010-03-02 14:00:00,59.35,59.38,59.3,59.3,46900.0,36.2469,36.2652,36.2164,36.2164,46900.0
2010-03-02 14:05:00,59.3,59.32,59.27,59.29,50500.0,36.2164,36.2286,36.198,36.2103,50500.0
2010-03-02 14:10:00,59.31,59.32,59.26,59.26,31100.0,36.2225,36.2286,36.1919,36.1919,31100.0
2010-03-02 14:15:00,59.26,59.28,59.22,59.27,51600.0,36.1919,36.2042,36.1675,36.198,51600.0
2010-03-02 14:20:00,59.27,59.3,59.25,59.27,26400.0,36.198,36.2164,36.1858,36.198,26400.0
2010-03-02 14:25:00,59.27,59.27,59.16,59.16,74400.0,36.198,36.198,36.1309,36.1309,74400.0
2010-03-02 14:30:00,59.16,59.26,59.13,59.23,88700.0,36.1309,36.1919,36.1125,36.1736,88700.0
2010-03-02 14:35:00,59.24,59.3,59.23,59.28,44800.0,36.1797,36.2164,36.1736,36.2042,44800.0
2010-03-02 14:40:00,59.27,59.3,59.19,59.25,36100.0,36.198,36.2164,36.1492,36.1858,36100.0
2010-03-02 14:45:00,59.25,59.27,59.24,59.24,39200.0,36.1858,36.198,36.1797,36.1797,39200.0
2010-03-02 14:50:00,59.23,59.24,59.16,59.16,48700.0,36.1736,36.1797,36.1309,36.1309,48700.0
2010-03-02 14:55:00,59.16,59.16,59.1,59.12,75200.0,36.1309,36.1309,36.0942,36.1064,75200.0
2010-03-02 15:00:00,59.12,59.18,59.12,59.17,83100.0,36.1064,36.1431,36.1064,36.137,83100.0
2010-03-02 15:05:00,59.17,59.2,59.15,59.2,43800.0,36.137,36.1553,36.1248,36.1553,43800.0
2010-03-02 15:10:00,59.2,59.22,59.19,59.2,69900.0,36.1553,36.1675,36.1492,36.1553,69900.0
2010-03-02 15:15:00,59.21,59.23,59.15,59.15,44400.0,36.1614,36.1736,36.1248,36.1248,44400.0
2010-03-02 15:20:00,59.15,59.16,59.13,59.13,41900.0,36.1248,36.1309,36.1125,36.1125,41900.0
2010-03-02 15:25:00,59.13,59.14,59.06,59.07,71600.0,36.1125,36.1187,36.0698,36.0759,71600.0
2010-03-02 15:30:00,59.06,59.22,59.06,59.22,279500.0,36.0698,36.1675,36.0698,36.1675,279500.0
2010-03-02 15:35:00,59.22,59.29,59.2,59.28,190900.0,36.1675,36.2103,36.1553,36.2042,190900.0
2010-03-02 15:40:00,59.27,59.35,59.17,59.18,234800.0,36.198,36.2469,36.137,36.1431,234800.0
2010-03-02 15:45:00,59.19,59.28,59.19,59.2,109800.0,36.1492,36.2042,36.1492,36.1553,109800.0
2010-03-02 15:50:00,59.2,59.21,59.07,59.1,257500.0,36.1553,36.1614,36.0759,36.0942,257500.0
2010-03-02 15:55:00,59.1,59.15,59.09,59.12,372100.0,36.0942,36.1248,36.0881,36.1064,372100.0
2010-03-03 09:30:00,59.95,60.0,59.76,59.81,372400.0,36.6133,36.6439,36.4973,36.5278,372400.0
2010-03-03 09:35:00,59.8,59.82,59.67,59.75,94100.0,36.5217,36.5339,36.4423,36.4912,94100.0
2010-03-03 09:40:00,59.75,59.83,59.68,59.77,248800.0,36.4912,36.5401,36.4484,36.5034,248800.0
2010-03-03 09:45:00,59.77,59.94,59.72,59.92,109600.0,36.5034,36.6072,36.4729,36.595,109600.0
2010-03-03 09:50:00,59.91,59.93,59.78,59.81,49700.0,36.5889,36.6011,36.5095,36.5278,49700.0
2010-03-03 09:55:00,59.81,59.85,59.72,59.76,125800.0,36.5278,36.5523,36.4729,36.4973,125800.0
2010-03-03 10:00:00,59.78,59.97,59.78,59.91,338300.0,36.5095,36.6256,36.5095,36.5889,338300.0
2010-03-03 10:05:00,59.91,59.91,59.79,59.8,51900.0,36.5889,36.5889,36.5156,36.5217,51900.0
2010-03-03 10:10:00,59.8,59.85,59.75,59.8,60900.0,36.5217,36.5523,36.4912,36.5217,60900.0
2010-03-03 10:15:00,59.79,59.85,59.74,59.83,74300.0,36.5156,36.5523,36.4851,36.5401,74300.0
2010-03-03 10:20:00,59.86,59.89,59.78,59.8,52900.0,36.5584,36.5767,36.5095,36.5217,52900.0
2010-03-03 10:25:00,59.8,59.94,59.79,59.93,131000.0,36.5217,36.6072,36.5156,36.6011,131000.0
2010-03-03 10:30:00,59.93,59.94,59.86,59.92,74000.0,36.6011,36.6072,36.5584,36.595,74000.0
2010-03-03 10:35:00,59.92,60.0,59.86,59.86,315500.0,36.595,36.6439,36.5584,36.5584,315500.0
2010-03-03 10:40:00,59.86,59.86,59.76,59.78,44700.0,36.5584,36.5584,36.4973,36.5095,44700.0
2010-03-03 10:45:00,59.79,59.84,59.77,59.84,31800.0,36.5156,36.5462,36.5034,36.5462,31800.0
2010-03-03 10:50:00,59.84,59.88,59.82,59.88,40800.0,36.5462,36.5706,36.5339,36.5706,40800.0
2010-03-03 10:55:00,59.88,60.0,59.88,59.89,66100.0,36.5706,36.6439,36.5706,36.5767,66100.0
2010-03-03 11:00:00,59.88,59.94,59.79,59.82,87600.0,36.5706,36.6072,36.5156,36.5339,87600.0
2010-03-03 11:05:00,59.83,59.88,59.8,59.82,65800.0,36.5401,36.5706,36.5217,36.5339,65800.0
2010-03-03 11:10:00,59.82,59.82,59.73,59.79,57100.0,36.5339,36.5339,36.479,36.5156,57100.0
2010-03-03 11:15:00,59.79,59.83,59.75,59.79,55100.0,36.5156,36.5401,36.4912,36.5156,55100.0
2010-03-03 11:20:00,59.8,59.85,59.71,59.77,74100.0,36.5217,36.5523,36.4668,36.5034,74100.0
2010-03-03 11:25:00,59.77,59.91,59.74,59.91,85500.0,36.5034,36.5889,36.4851,36.5889,85500.0
2010-03-03 11:30:00,59.91,59.93,59.89,59.92,25300.0,36.5889,36.6011,36.5767,36.595,25300.0
2010-03-03 11:35:00,59.92,59.93,59.82,59.83,50900.0,36.595,36.6011,36.5339,36.5401,50900.0
2010-03-03 11:40:00,59.83,59.83,59.71,59.78,49200.0,36.5401,36.5401,36.4668,36.5095,49200.0
2010-03-03 11:45:00,59.78,59.79,59.75,59.79,19900.0,36.5095,36.5156,36.4912,36.5156,19900.0
2010-03-03 11:50:00,59.78,59.78,59.72,59.74,32200.0,36.5095,36.5095,36.4729,36.4851,32200.0
2010-03-03 11:55:00,59.74,59.74,59.64,59.66,84300.0,36.4851,36.4851,36.424,36.4362,84300.0
2010-03-03 12:00:00,59.65,59.67,59.57,59.62,68400.0,36.4301,36.4423,36.3813,36.4118,68400.0
2010-03-03 12:05:00,59.62,59.66,59.6,59.61,38300.0,36.4118,36.4362,36.3996,36.4057,38300.0
2010-03-03 12:10:00,59.61,59.69,59.61,59.69,13000.0,36.4057,36.4546,36.4057,36.4546,13000.0
2010-03-03 12:15:00,59.69,59.71,59.68,59.71,20600.0,36.4546,36.4668,36.4484,36.4668,20600.0
2010-03-03 12:20:00,59.71,59.75,59.7,59.74,26400.0,36.4668,36.4912,36.4607,36.4851,26400.0
2010-03-03 12:25:00,59.75,59.77,59.73,59.77,22100.0,36.4912,36.5034,36.479,36.5034,22100.0
2010-03-03 12:30:00,59.77,59.78,59.69,59.71,17500.0,36.5034,36.5095,36.4546,36.4668,17500.0
2010-03-03 12:35:00,59.69,59.69,59.65,59.68,20900.0,36.4546,36.4546,36.4301,36.4484,20900.0
2010-03-03 12:40:00,59.69,59.72,59.67,59.68,7400.0,36.4546,36.4729,36.4423,36.4484,7400.0
2010-03-03 12:45:00,59.67,59.71,59.66,59.68,16600.0,36.4423,36.4668,36.4362,36.4484,16600.0
2010-03-03 12:50:00,59.68,59.69,59.65,59.66,18800.0,36.4484,36.4546,36.4301,36.4362,18800.0
2010-03-03 12:55:00,59.66,59.71,59.66,59.7,12200.0,36.4362,36.4668,36.4362,36.4607,12200.0
2010-03-03 13:00:00,59.69,59.74,59.68,59.72,17600.0,36.4546,36.4851,36.4484,36.4729,17600.0
2010-03-03 13:05:00,59.71,59.75,59.69,59.71,15000.0,36.4668,36.4912,36.4546,36.4668,15000.0
2010-03-03 13:10:00,59.72,59.72,59.67,59.71,20700.0,36.4729,36.4729,36.4423,36.4668,20700.0
2010-03-03 13:15:00,59.71,59.78,59.71,59.76,28400.0,36.4668,36.5095,36.4668,36.4973,28400.0
2010-03-03 13:20:00,59.76,59.78,59.74,59.74,25100.0,36.4973,36.5095,36.4851,36.4851,25100.0
2010-03-03 13:25:00,59.74,59.79,59.74,59.75,25400.0,36.4851,36.5156,36.4851,36.4912,25400.0
2010-03-03 13:30:00,59.75,59.75,59.67,59.69,39500.0,36.4912,36.4912,36.4423,36.4546,39500.0
2010-03-03 13:35:00,59.7,59.7,59.66,59.66,23500.0,36.4607,36.4607,36.4362,36.4362,23500.0
2010-03-03 13:40:00,59.66,59.69,59.62,59.62,35400.0,36.4362,36.4546,36.4118,36.4118,35400.0
2010-03-03 13:45:00,59.63,59.66,59.59,59.64,41600.0,36.4179,36.4362,36.3935,36.424,41600.0
2010-03-03 13:50:00,59.63,59.65,59.56,59.56,25100.0,36.4179,36.4301,36.3752,36.3752,25100.0
2010-03-03 13:55:00,59.56,59.7,59.55,59.63,55400.0,36.3752,36.4607,36.3691,36.4179,55400.0
2010-03-03 14:00:00,59.62,59.64,59.59,59.6,40600.0,36.4118,36.424,36.3935,36.3996,40600.0
2010-03-03 14:05:00,59.59,59.6,59.57,59.58,14700.0,36.3935,36.3996,36.3813,36.3874,14700.0
2010-03-03 14:10:00,59.57,59.6,59.54,59.54,36900.0,36.3813,36.3996,36.3629,36.3629,36900.0
2010-03-03 14:15:00,59.54,59.55,59.42,59.42,102700.0,36.3629,36.3691,36.2897,36.2897,102700.0
2010-03-03 14:20:00,59.42,59.45,59.38,59.38,84900.0,36.2897,36.308,36.2652,36.2652,84900.0
2010-03-03 14:25:00,59.38,59.39,59.31,59.32,85000.0,36.2652,36.2713,36.2225,36.2286,85000.0
2010-03-03 14:30:00,59.31,59.36,59.29,59.34,70500.0,36.2225,36.253,36.2103,36.2408,70500.0
2010-03-03 14:35:00,59.34,59.39,59.29,59.29,48700.0,36.2408,36.2713,36.2103,36.2103,48700.0
2010-03-03 14:40:00,59.29,59.29,59.22,59.22,76000.0,36.2103,36.2103,36.1675,36.1675,76000.0
2010-03-03 14:45:00,59.23,59.24,59.13,59.23,64200.0,36.1736,36.1797,36.1125,36.1736,64200.0
2010-03-03 14:50:00,59.23,59.31,59.23,59.31,37400.0,36.1736,36.2225,36.1736,36.2225,37400.0
2010-03-03 14:55:00,59.31,59.34,59.25,59.27,65300.0,36.2225,36.2408,36.1858,36.198,65300.0
2010-03-03 15:00:00,59.27,59.3,59.24,59.27,34500.0,36.198,36.2164,36.1797,36.198,34500.0
2010-03-03 15:05:00,59.26,59.3,59.25,59.29,42600.0,36.1919,36.2164,36.1858,36.2103,42600.0
2010-03-03 15:10:00,59.29,59.35,59.28,59.33,56300.0,36.2103,36.2469,36.2042,36.2347,56300.0
2010-03-03 15:15:00,59.33,59.34,59.29,59.33,41100.0,36.2347,36.2408,36.2103,36.2347,41100.0
2010-03-03 15:20:00,59.33,59.33,59.28,59.29,41000.0,36.2347,36.2347,36.2042,36.2103,41000.0
2010-03-03 15:25:00,59.29,59.3,59.25,59.25,52800.0,36.2103,36.2164,36.1858,36.1858,52800.0
2010-03-03 15:30:00,59.25,59.25,59.2,59.21,109600.0,36.1858,36.1858,36.1553,36.1614,109600.0
2010-03-03 15:35:00,59.22,59.25,59.17,59.22,113600.0,36.1675,36.1858,36.137,36.1675,113600.0
2010-03-03 15:40:00,59.22,59.26,59.21,59.25,96200.0,36.1675,36.1919,36.1614,36.1858,96200.0
2010-03-03 15:45:00,59.24,59.24,59.19,59.19,113100.0,36.1797,36.1797,36.1492,36.1492,113100.0
2010-03-03 15:50:00,59.2,59.2,59.14,59.16,147900.0,36.1553,36.1553,36.1187,36.1309,147900.0
2010-03-03 15:55:00,59.15,59.22,59.13,59.16,261600.0,36.1248,36.1675,36.1125,36.1309,261600.0
2010-03-04 09:30:00,59.33,59.43,59.27,59.28,82500.0,36.2347,36.2958,36.198,36.2042,82500.0
2010-03-04 09:35:00,59.28,59.51,59.27,59.44,77300.0,36.2042,36.3446,36.198,36.3019,77300.0
2010-03-04 09:40:00,59.47,59.68,59.47,59.56,158200.0,36.3202,36.4484,36.3202,36.3752,158200.0
2010-03-04 09:45:00,59.56,59.59,59.33,59.37,83500.0,36.3752,36.3935,36.2347,36.2591,83500.0
2010-03-04 09:50:00,59.36,59.42,59.32,59.39,29200.0,36.253,36.2897,36.2286,36.2713,29200.0
2010-03-04 09:55:00,59.4,59.4,59.35,59.39,26200.0,36.2774,36.2774,36.2469,36.2713,26200.0
2010-03-04 10:00:00,59.4,59.43,59.34,59.43,35600.0,36.2774,36.2958,36.2408,36.2958,35600.0
2010-03-04 10:05:00,59.43,59.45,59.26,59.34,60000.0,36.2958,36.308,36.1919,36.2408,60000.0
2010-03-04 10:10:00,59.34,59.35,59.25,59.25,30300.0,36.2408,36.2469,36.1858,36.1858,30300.0
2010-03-04 10:15:00,59.26,59.26,59.15,59.2,50600.0,36.1919,36.1919,36.1248,36.1553,50600.0
2010-03-04 10:20:00,59.2,59.22,59.15,59.22,28400.0,36.1553,36.1675,36.1248,36.1675,28400.0
2010-03-04 10:25:00,59.22,59.29,59.18,59.26,30400.0,36.1675,36.2103,36.1431,36.1919,30400.0
2010-03-04 10:30:00,59.26,59.26,59.03,59.06,50300.0,36.1919,36.1919,36.0515,36.0698,50300.0
2010-03-04 10:35:00,59.06,59.12,59.0,59.03,61900.0,36.0698,36.1064,36.0331,36.0515,61900.0
2010-03-04 10:40:00,59.02,59.04,58.91,59.03,80400.0,36.0454,36.0576,35.9782,36.0515,80400.0
2010-03-04 10:45:00,59.03,59.07,59.01,59.07,27100.0,36.0515,36.0759,36.0393,36.0759,27100.0
2010-03-04 10:50:00,59.07,59.09,58.97,59.0,25900.0,36.0759,36.0881,36.0148,36.0331,25900.0
2010-03-04 10:55:00,58.99,59.08,58.98,59.03,37800.0,36.027,36.082,36.0209,36.0515,37800.0
2010-03-04 11:00:00,59.03,59.12,59.0,59.12,21600.0,36.0515,36.1064,36.0331,36.1064,21600.0
2010-03-04 11:05:00,59.11,59.2,59.1,59.19,29300.0,36.1003,36.1553,36.0942,36.1492,29300.0
2010-03-04 11:10:00,59.19,59.23,59.18,59.22,41400.0,36.1492,36.1736,36.1431,36.1675,41400.0
2010-03-04 11:15:00,59.22,59.24,59.14,59.15,40500.0,36.1675,36.1797,36.1187,36.1248,40500.0
2010-03-04 11:20:00,59.14,59.24,59.12,59.22,34900.0,36.1187,36.1797,36.1064,36.1675,34900.0
2010-03-04 11:25:00,59.22,59.25,59.15,59.17,47100.0,36.1675,36.1858,36.1248,36.137,47100.0
2010-03-04 11:30:00,59.18,59.19,59.16,59.17,31000.0,36.1431,36.1492,36.1309,36.137,31000.0
2010-03-04 11:35:00,59.18,59.25,59.17,59.25,26700.0,36.1431,36.1858,36.137,36.1858,26700.0
2010-03-04 11:40:00,59.25,59.28,59.24,59.26,25700.0,36.1858,36.2042,36.1797,36.1919,25700.0
2010-03-04 11:45:00,59.26,59.3,59.25,59.26,26700.0,36.1919,36.2164,36.1858,36.1919,26700.0
2010-03-04 11:50:00,59.27,59.31,59.26,59.3,35100.0,36.198,36.2225,36.1919,36.2164,35100.0
2010-03-04 11:55:00,59.29,59.35,59.29,59.34,28600.0,36.2103,36.2469,36.2103,36.2408,28600.0
2010-03-04 12:00:00,59.34,59.35,59.28,59.29,21900.0,36.2408,36.2469,36.2042,36.2103,21900.0
2010-03-04 12:05:00,59.29,59.33,59.28,59.33,24000.0,36.2103,36.2347,36.2042,36.2347,24000.0
2010-03-04 12:10:00,59.32,59.38,59.3,59.35,21700.0,36.2286,36.2652,36.2164,36.2469,21700.0
2010-03-04 12:15:00,59.35,59.44,59.35,59.43,72500.0,36.2469,36.3019,36.2469,36.2958,72500.0
2010-03-04 12:20:00,59.44,59.49,59.42,59.44,51500.0,36.3019,36.3324,36.2897,36.3019,51500.0
2010-03-04 12:25:00,59.42,59.5,59.4,59.5,33500.0,36.2897,36.3385,36.2774,36.3385,33500.0
2010-03-04 12:30:00,59.49,59.55,59.48,59.49,59500.0,36.3324,36.3691,36.3263,36.3324,59500.0
2010-03-04 12:35:00,59.5,59.5,59.4,59.4,20200.0,36.3385,36.3385,36.2774,36.2774,20200.0
2010-03-04 12:40:00,59.39,59.39,59.32,59.39,16900.0,36.2713,36.2713,36.2286,36.2713,16900.0
2010-03-04 12:45:00,59.38,59.43,59.38,59.41,23400.0,36.2652,36.2958,36.2652,36.2835,23400.0
2010-03-04 12:50:00,59.41,59.44,59.38,59.38,41900.0,36.2835,36.3019,36.2652,36.2652,41900.0
2010-03-04 12:55:00,59.38,59.42,59.37,59.39,30200.0,36.2652,36.2897,36.2591,36.2713,30200.0
2010-03-04 13:00:00,59.4,59.4,59.39,59.39,10900.0,36.2774,36.2774,36.2713,36.2713,10900.0
2010-03-04 13:05:00,59.39,59.41,59.39,59.4,53100.0,36.2713,36.2835,36.2713,36.2774,53100.0
2010-03-04 13:10:00,59.4,59.44,59.4,59.44,14800.0,36.2774,36.3019,36.2774,36.3019,14800.0
2010-03-04 13:15:00,59.44,59.46,59.41,59.41,39800.0,36.3019,36.3141,36.2835,36.2835,39800.0
2010-03-04 13:20:00,59.4,59.41,59.37,59.4,35400.0,36.2774,36.2835,36.2591,36.2774,35400.0
2010-03-04 13:25:00,59.4,59.5,59.39,59.41,98800.0,36.2774,36.3385,36.2713,36.2835,98800.0
2010-03-04 13:30:00,59.41,59.41,59.27,59.28,38600.0,36.2835,36.2835,36.198,36.2042,38600.0
2010-03-04 13:35:00,59.28,59.28,59.21,59.21,31600.0,36.2042,36.2042,36.1614,36.1614,31600.0
2010-03-04 13:40:00,59.2,59.22,59.18,59.22,12600.0,36.1553,36.1675,36.1431,36.1675,12600.0
2010-03-04 13:45:00,59.21,59.21,59.17,59.2,24500.0,36.1614,36.1614,36.137,36.1553,24500.0
2010-03-04 13:50:00,59.19,59.23,59.19,59.22,32000.0,36.1492,36.1736,36.1492,36.1675,32000.0
2010-03-04 13:55:00,59.21,59.25,59.19,59.23,30300.0,36.1614,36.1858,36.1492,36.1736,30300.0
2010-03-04 14:00:00,59.23,59.27,59.23,59.24,14400.0,36.1736,36.198,36.1736,36.1797,14400.0
2010-03-04 14:05:00,59.24,59.26,59.23,59.23,25400.0,36.1797,36.1919,36.1736,36.1736,25400.0
2010-03-04 14:10:00,59.24,59.25,59.18,59.19,25900.0,36.1797,36.1858,36.1431,36.1492,25900.0
2010-03-04 14:15:00,59.19,59.42,59.15,59.2,50900.0,36.1492,36.2897,36.1248,36.1553,50900.0
2010-03-04 14:20:00,59.19,59.26,59.19,59.24,23600.0,36.1492,36.1919,36.1492,36.1797,23600.0
2010-03-04 14:25:00,59.24,59.25,59.24,59.25,50900.0,36.1797,36.1858,36.1797,36.1858,50900.0
2010-03-04 14:30:00,59.24,59.3,59.2,59.26,57600.0,36.1797,36.2164,36.1553,36.1919,57600.0
2010-03-04 14:35:00,59.26,59.26,59.2,59.21,67300.0,36.1919,36.1919,36.1553,36.1614,67300.0
2010-03-04 14:40:00,59.2,59.25,59.2,59.23,33000.0,36.1553,36.1858,36.1553,36.1736,33000.0
2010-03-04 14:45:00,59.23,59.27,59.22,59.22,38300.0,36.1736,36.198,36.1675,36.1675,38300.0
2010-03-04 14:50:00,59.22,59.24,59.19,59.22,39300.0,36.1675,36.1797,36.1492,36.1675,39300.0
2010-03-04 14:55:00,59.23,59.23,59.19,59.21,27400.0,36.1736,36.1736,36.1492,36.1614,27400.0
2010-03-04 15:00:00,59.21,59.24,59.19,59.24,34700.0,36.1614,36.1797,36.1492,36.1797,34700.0
2010-03-04 15:05:00,59.24,59.27,59.21,59.23,42700.0,36.1797,36.198,36.1614,36.1736,42700.0
2010-03-04 15:10:00,59.24,59.26,59.21,59.21,45900.0,36.1797,36.1919,36.1614,36.1614,45900.0
2010-03-04 15:15:00,59.21,59.26,59.2,59.25,62500.0,36.1614,36.1919,36.1553,36.1858,62500.0
2010-03-04 15:20:00,59.24,59.26,59.21,59.21,39500.0,36.1797,36.1919,36.1614,36.1614,39500.0
2010-03-04 15:25:00,59.21,59.23,59.18,59.22,56000.0,36.1614,36.1736,36.1431,36.1675,56000.0
2010-03-04 15:30:00,59.22,59.25,59.2,59.2,119800.0,36.1675,36.1858,36.1553,36.1553,119800.0
2010-03-04 15:35:00,59.2,59.22,59.19,59.22,36700.0,36.1553,36.1675,36.1492,36.1675,36700.0
2010-03-04 15:40:00,59.22,59.25,59.2,59.24,91500.0,36.1675,36.1858,36.1553,36.1797,91500.0
2010-03-04 15:45:00,59.24,59.29,59.21,59.23,169000.0,36.1797,36.2103,36.1614,36.1736,169000.0
2010-03-04 15:50:00,59.24,59.26,59.23,59.24,91900.0,36.1797,36.1919,36.1736,36.1797,91900.0
2010-03-04 15:55:00,59.24,59.25,59.18,59.19,324200.0,36.1797,36.1858,36.1431,36.1492,324200.0
2010-03-05 09:30:00,59.56,59.6,59.22,59.44,248000.0,36.3752,36.3996,36.1675,36.3019,248000.0
2010-03-05 09:35:00,59.43,59.44,59.33,59.36,59900.0,36.2958,36.3019,36.2347,36.253,59900.0
2010-03-05 09:40:00,59.38,59.52,59.36,59.41,86500.0,36.2652,36.3507,36.253,36.2835,86500.0
2010-03-05 09:45:00,59.4,59.52,59.37,59.52,53300.0,36.2774,36.3507,36.2591,36.3507,53300.0
2010-03-05 09:50:00,59.52,59.65,59.51,59.58,61000.0,36.3507,36.4301,36.3446,36.3874,61000.0
2010-03-05 09:55:00,59.58,59.61,59.53,59.55,46900.0,36.3874,36.4057,36.3568,36.3691,46900.0
2010-03-05 10:00:00,59.55,59.57,59.48,59.48,48100.0,36.3691,36.3813,36.3263,36.3263,48100.0
2010-03-05 10:05:00,59.48,59.53,59.44,59.48,49800.0,36.3263,36.3568,36.3019,36.3263,49800.0
2010-03-05 10:10:00,59.48,59.56,59.46,59.49,49600.0,36.3263,36.3752,36.3141,36.3324,49600.0
2010-03-05 10:15:00,59.49,59.61,59.48,59.57,57600.0,36.3324,36.4057,36.3263,36.3813,57600.0
2010-03-05 10:20:00,59.56,59.58,59.49,59.51,32300.0,36.3752,36.3874,36.3324,36.3446,32300.0
2010-03-05 10:25:00,59.51,59.62,59.5,59.6,58800.0,36.3446,36.4118,36.3385,36.3996,58800.0
2010-03-05 10:30:00,59.6,59.64,59.57,59.61,78300.0,36.3996,36.424,36.3813,36.4057,78300.0
2010-03-05 10:35:00,59.6,59.62,59.59,59.6,51900.0,36.3996,36.4118,36.3935,36.3996,51900.0
2010-03-05 10:40:00,59.6,59.63,59.53,59.55,52800.0,36.3996,36.4179,36.3568,36.3691,52800.0
2010-03-05 10:45:00,59.55,59.7,59.51,59.65,132900.0,36.3691,36.4607,36.3446,36.4301,132900.0
2010-03-05 10:50:00,59.65,59.69,59.6,59.64,58200.0,36.4301,36.4546,36.3996,36.424,58200.0
2010-03-05 10:55:00,59.64,59.7,59.63,59.67,70100.0,36.424,36.4607,36.4179,36.4423,70100.0
2010-03-05 11:00:00,59.68,59.68,59.58,59.62,63100.0,36.4484,36.4484,36.3874,36.4118,63100.0
2010-03-05 11:05:00,59.61,59.62,59.59,59.6,20700.0,36.4057,36.4118,36.3935,36.3996,20700.0
2010-03-05 11:10:00,59.6,59.7,59.6,59.68,46600.0,36.3996,36.4607,36.3996,36.4484,46600.0
2010-03-05 11:15:00,59.68,59.71,59.67,59.68,106900.0,36.4484,36.4668,36.4423,36.4484,106900.0
2010-03-05 11:20:00,59.67,59.69,59.65,59.66,19300.0,36.4423,36.4546,36.4301,36.4362,19300.0
2010-03-05 11:25:00,59.65,59.65,59.61,59.62,26200.0,36.4301,36.4301,36.4057,36.4118,26200.0
2010-03-05 11:30:00,59.61,59.63,59.56,59.63,11800.0,36.4057,36.4179,36.3752,36.4179,11800.0
2010-03-05 11:35:00,59.62,59.64,59.6,59.61,11100.0,36.4118,36.424,36.3996,36.4057,11100.0
2010-03-05 11:40:00,59.6,59.62,59.57,59.61,14300.0,36.3996,36.4118,36.3813,36.4057,14300.0
2010-03-05 11:45:00,59.62,59.63,59.57,59.58,28700.0,36.4118,36.4179,36.3813,36.3874,28700.0
2010-03-05 11:50:00,59.58,59.58,59.51,59.53,25900.0,36.3874,36.3874,36.3446,36.3568,25900.0
2010-03-05 11:55:00,59.54,59.54,59.5,59.51,18500.0,36.3629,36.3629,36.3385,36.3446,18500.0
2010-03-05 12:00:00,59.5,59.52,59.47,59.5,25800.0,36.3385,36.3507,36.3202,36.3385,25800.0
2010-03-05 12:05:00,59.5,59.55,59.5,59.53,56900.0,36.3385,36.3691,36.3385,36.3568,56900.0
2010-03-05 12:10:00,59.53,59.59,59.51,59.58,47800.0,36.3568,36.3935,36.3446,36.3874,47800.0
2010-03-05 12:15:00,59.57,59.63,59.57,59.62,87200.0,36.3813,36.4179,36.3813,36.4118,87200.0
2010-03-05 12:20:00,59.62,59.67,59.6,59.62,109200.0,36.4118,36.4423,36.3996,36.4118,109200.0
2010-03-05 12:25:00,59.62,59.65,59.55,59.57,49500.0,36.4118,36.4301,36.3691,36.3813,49500.0
2010-03-05 12:30:00,59.58,59.58,59.54,59.56,26400.0,36.3874,36.3874,36.3629,36.3752,26400.0
2010-03-05 12:35:00,59.57,59.6,59.55,59.55,21900.0,36.3813,36.3996,36.3691,36.3691,21900.0
2010-03-05 12:40:00,59.55,59.64,59.55,59.64,54100.0,36.3691,36.424,36.3691,36.424,54100.0
2010-03-05 12:45:00,59.63,59.66,59.58,59.58,90600.0,36.4179,36.4362,36.3874,36.3874,90600.0
2010-03-05 12:50:00,59.58,59.61,59.58,59.6,32400.0,36.3874,36.4057,36.3874,36.3996,32400.0
2010-03-05 12:55:00,59.6,59.64,59.6,59.63,66700.0,36.3996,36.424,36.3996,36.4179,66700.0
2010-03-05 13:00:00,59.62,59.63,59.59,59.6,67700.0,36.4118,36.4179,36.3935,36.3996,67700.0
2010-03-05 13:05:00,59.61,59.65,59.59,59.64,56100.0,36.4057,36.4301,36.3935,36.424,56100.0
2010-03-05 13:10:00,59.65,59.68,59.6,59.61,151700.0,36.4301,36.4484,36.3996,36.4057,151700.0
2010-03-05 13:15:00,59.61,59.66,59.58,59.61,59200.0,36.4057,36.4362,36.3874,36.4057,59200.0
2010-03-05 13:20:00,59.61,59.61,59.58,59.59,59800.0,36.4057,36.4057,36.3874,36.3935,59800.0
2010-03-05 13:25:00,59.6,59.63,59.59,59.63,11200.0,36.3996,36.4179,36.3935,36.4179,11200.0
2010-03-05 13:30:00,59.62,59.63,59.59,59.6,17600.0,36.4118,36.4179,36.3935,36.3996,17600.0
2010-03-05 13:35:00,59.6,59.62,59.57,59.58,29200.0,36.3996,36.4118,36.3813,36.3874,29200.0
2010-03-05 13:40:00,59.57,59.59,59.56,59.59,19300.0,36.3813,36.3935,36.3752,36.3935,19300.0
2010-03-05 13:45:00,59.6,59.62,59.58,59.58,19400.0,36.3996,36.4118,36.3874,36.3874,19400.0
2010-03-05 13:50:00,59.6,59.62,59.57,59.58,31500.0,36.3996,36.4118,36.3813,36.3874,31500.0
2010-03-05 13:55:00,59.57,59.59,59.54,59.58,41700.0,36.3813,36.3935,36.3629,36.3874,41700.0
2010-03-05 14:00:00,59.58,59.59,59.53,59.54,21600.0,36.3874,36.3935,36.3568,36.3629,21600.0
2010-03-05 14:05:00,59.53,59.6,59.53,59.56,30600.0,36.3568,36.3996,36.3568,36.3752,30600.0
2010-03-05 14:10:00,59.55,59.56,59.49,59.56,36800.0,36.3691,36.3752,36.3324,36.3752,36800.0
2010-03-05 14:15:00,59.57,59.58,59.47,59.49,32800.0,36.3813,36.3874,36.3202,36.3324,32800.0
2010-03-05 14:20:00,59.5,59.52,59.47,59.48,27600.0,36.3385,36.3507,36.3202,36.3263,27600.0
2010-03-05 14:25:00,59.47,59.47,59.45,59.47,26300.0,36.3202,36.3202,36.308,36.3202,26300.0
2010-03-05 14:30:00,59.46,59.48,59.42,59.42,58900.0,36.3141,36.3263,36.2897,36.2897,58900.0
2010-03-05 14:35:00,59.43,59.48,59.41,59.46,63000.0,36.2958,36.3263,36.2835,36.3141,63000.0
2010-03-05 14:40:00,59.46,59.55,59.45,59.5,84900.0,36.3141,36.3691,36.308,36.3385,84900.0
2010-03-05 14:45:00,59.5,59.56,59.49,59.53,76600.0,36.3385,36.3752,36.3324,36.3568,76600.0
2010-03-05 14:50:00,59.53,59.59,59.52,59.54,47400.0,36.3568,36.3935,36.3507,36.3629,47400.0
2010-03-05 14:55:00,59.55,59.61,59.54,59.59,26700.0,36.3691,36.4057,36.3629,36.3935,26700.0
2010-03-05 15:00:00,59.6,59.64,59.55,59.62,204800.0,36.3996,36.424,36.3691,36.4118,204800.0
2010-03-05 15:05:00,59.62,59.67,59.58,59.6,64500.0,36.4118,36.4423,36.3874,36.3996,64500.0
2010-03-05 15:10:00,59.6,59.62,59.59,59.6,22300.0,36.3996,36.4118,36.3935,36.3996,22300.0
2010-03-05 15:15:00,59.6,59.61,59.57,59.6,54500.0,36.3996,36.4057,36.3813,36.3996,54500.0
2010-03-05 15:20:00,59.6,59.6,59.54,59.54,44500.0,36.3996,36.3996,36.3629,36.3629,44500.0
2010-03-05 15:25:00,59.54,59.57,59.48,59.53,51700.0,36.3629,36.3813,36.3263,36.3568,51700.0
2010-03-05 15:30:00,59.52,59.54,59.46,59.51,143500.0,36.3507,36.3629,36.3141,36.3446,143500.0
2010-03-05 15:35:00,59.52,59.56,59.48,59.49,101600.0,36.3507,36.3752,36.3263,36.3324,101600.0
2010-03-05 15:40:00,59.5,59.54,59.49,59.51,77500.0,36.3385,36.3629,36.3324,36.3446,77500.0
2010-03-05 15:45:00,59.5,59.54,59.47,59.5,138800.0,36.3385,36.3629,36.3202,36.3385,138800.0
2010-03-05 15:50:00,59.5,59.54,59.49,59.51,326700.0,36.3385,36.3629,36.3324,36.3446,326700.0
2010-03-05 15:55:00,59.51,59.53,59.49,59.5,350000.0,36.3446,36.3568,36.3324,36.3385,350000.0
2010-03-08 09:30:00,59.67,59.78,59.52,59.54,131600.0,36.4423,36.5095,36.3507,36.3629,131600.0
2010-03-08 09:35:00,59.56,59.64,59.51,59.6,48100.0,36.3752,36.424,36.3446,36.3996,48100.0
2010-03-08 09:40:00,59.6,59.67,59.58,59.65,54100.0,36.3996,36.4423,36.3874,36.4301,54100.0
2010-03-08 09:45:00,59.65,59.66,59.51,59.61,112800.0,36.4301,36.4362,36.3446,36.4057,112800.0
2010-03-08 09:50:00,59.59,59.7,59.58,59.69,25700.0,36.3935,36.4607,36.3874,36.4546,25700.0
2010-03-08 09:55:00,59.69,59.71,59.62,59.63,47300.0,36.4546,36.4668,36.4118,36.4179,47300.0
2010-03-08 10:00:00,59.63,59.65,59.58,59.63,67400.0,36.4179,36.4301,36.3874,36.4179,67400.0
2010-03-08 10:05:00,59.63,59.67,59.55,59.57,75100.0,36.4179,36.4423,36.3691,36.3813,75100.0
2010-03-08 10:10:00,59.58,59.63,59.56,59.57,122800.0,36.3874,36.4179,36.3752,36.3813,122800.0
2010-03-08 10:15:00,59.58,59.62,59.56,59.61,38200.0,36.3874,36.4118,36.3752,36.4057,38200.0
2010-03-08 10:20:00,59.62,59.62,59.55,59.6,44200.0,36.4118,36.4118,36.3691,36.3996,44200.0
2010-03-08 10:25:00,59.62,59.66,59.6,59.64,36100.0,36.4118,36.4362,36.3996,36.424,36100.0
2010-03-08 10:30:00,59.63,59.64,59.49,59.54,48800.0,36.4179,36.424,36.3324,36.3629,48800.0
2010-03-08 10:35:00,59.53,59.64,59.53,59.64,71500.0,36.3568,36.424,36.3568,36.424,71500.0
2010-03-08 10:40:00,59.64,59.65,59.6,59.63,39300.0,36.424,36.4301,36.3996,36.4179,39300.0
2010-03-08 10:45:00,59.62,59.66,59.61,59.62,55200.0,36.4118,36.4362,36.4057,36.4118,55200.0
2010-03-08 10:50:00,59.61,59.62,59.59,59.6,25700.0,36.4057,36.4118,36.3935,36.3996,25700.0
2010-03-08 10:55:00,59.6,59.61,59.56,59.6,38700.0,36.3996,36.4057,36.3752,36.3996,38700.0
2010-03-08 11:00:00,59.6,59.63,59.59,59.6,30400.0,36.3996,36.4179,36.3935,36.3996,30400.0
2010-03-08 11:05:00,59.6,59.61,59.59,59.6,21900.0,36.3996,36.4057,36.3935,36.3996,21900.0
2010-03-08 11:10:00,59.6,59.61,59.59,59.59,31300.0,36.3996,36.4057,36.3935,36.3935,31300.0
2010-03-08 11:15:00,59.59,59.6,59.53,59.56,38500.0,36.3935,36.3996,36.3568,36.3752,38500.0
2010-03-08 11:20:00,59.57,59.57,59.49,59.51,40400.0,36.3813,36.3813,36.3324,36.3446,40400.0
2010-03-08 11:25:00,59.51,59.53,59.46,59.48,25600.0,36.3446,36.3568,36.3141,36.3263,25600.0
2010-03-08 11:30:00,59.48,59.49,59.47,59.49,33400.0,36.3263,36.3324,36.3202,36.3324,33400.0
2010-03-08 11:35:00,59.49,59.53,59.47,59.49,43500.0,36.3324,36.3568,36.3202,36.3324,43500.0
2010-03-08 11:40:00,59.49,59.52,59.49,59.49,21000.0,36.3324,36.3507,36.3324,36.3324,21000.0
2010-03-08 11:45:00,59.49,59.52,59.49,59.52,29100.0,36.3324,36.3507,36.3324,36.3507,29100.0
2010-03-08 11:50:00,59.51,59.55,59.49,59.5,45400.0,36.3446,36.3691,36.3324,36.3385,45400.0
2010-03-08 11:55:00,59.51,59.58,59.51,59.57,30200.0,36.3446,36.3874,36.3446,36.3813,30200.0
2010-03-08 12:00:00,59.55,59.58,59.53,59.58,19200.0,36.3691,36.3874,36.3568,36.3874,19200.0
2010-03-08 12:05:00,59.6,59.64,59.59,59.62,42500.0,36.3996,36.424,36.3935,36.4118,42500.0
2010-03-08 12:10:00,59.62,59.63,59.58,59.6,24300.0,36.4118,36.4179,36.3874,36.3996,24300.0
2010-03-08 12:15:00,59.61,59.7,59.61,59.67,20100.0,36.4057,36.4607,36.4057,36.4423,20100.0
2010-03-08 12:20:00,59.67,59.67,59.59,59.6,27200.0,36.4423,36.4423,36.3935,36.3996,27200.0
2010-03-08 12:25:00,59.6,59.67,59.6,59.67,53800.0,36.3996,36.4423,36.3996,36.4423,53800.0
2010-03-08 12:30:00,59.67,59.67,59.64,59.64,16900.0,36.4423,36.4423,36.424,36.424,16900.0
2010-03-08 12:35:00,59.65,59.67,59.65,59.66,20200.0,36.4301,36.4423,36.4301,36.4362,20200.0
2010-03-08 12:40:00,59.66,59.67,59.64,59.64,33000.0,36.4362,36.4423,36.424,36.424,33000.0
2010-03-08 12:45:00,59.65,59.67,59.6,59.65,47800.0,36.4301,36.4423,36.3996,36.4301,47800.0
2010-03-08 12:50:00,59.65,59.7,59.63,59.64,51800.0,36.4301,36.4607,36.4179,36.424,51800.0
2010-03-08 12:55:00,59.64,59.68,59.59,59.68,54900.0,36.424,36.4484,36.3935,36.4484,54900.0
2010-03-08 13:00:00,59.68,59.76,59.67,59.73,88500.0,36.4484,36.4973,36.4423,36.479,88500.0
2010-03-08 13:05:00,59.73,59.74,59.67,59.68,20000.0,36.479,36.4851,36.4423,36.4484,20000.0
2010-03-08 13:10:00,59.68,59.71,59.68,59.7,18400.0,36.4484,36.4668,36.4484,36.4607,18400.0
2010-03-08 13:15:00,59.7,59.7,59.67,59.68,13400.0,36.4607,36.4607,36.4423,36.4484,13400.0
2010-03-08 13:20:00,59.67,59.73,59.67,59.71,17700.0,36.4423,36.479,36.4423,36.4668,17700.0
2010-03-08 13:25:00,59.72,59.74,59.71,59.74,14900.0,36.4729,36.4851,36.4668,36.4851,14900.0
2010-03-08 13:30:00,59.73,59.74,59.7,59.73,42200.0,36.479,36.4851,36.4607,36.479,42200.0
2010-03-08 13:35:00,59.73,59.77,59.73,59.74,51100.0,36.479,36.5034,36.479,36.4851,51100.0
2010-03-08 13:40:00,59.72,59.76,59.71,59.73,22100.0,36.4729,36.4973,36.4668,36.479,22100.0
2010-03-08 13:45:00,59.73,59.77,59.73,59.77,43800.0,36.479,36.5034,36.479,36.5034,43800.0
2010-03-08 13:50:00,59.78,59.81,59.77,59.79,40500.0,36.5095,36.5278,36.5034,36.5156,40500.0
2010-03-08 13:55:00,59.79,59.83,59.77,59.79,48100.0,36.5156,36.5401,36.5034,36.5156,48100.0
2010-03-08 14:00:00,59.78,59.81,59.73,59.73,42200.0,36.5095,36.5278,36.479,36.479,42200.0
2010-03-08 14:05:00,59.73,59.76,59.73,59.75,32700.0,36.479,36.4973,36.479,36.4912,32700.0
2010-03-08 14:10:00,59.75,59.83,59.75,59.79,63400.0,36.4912,36.5401,36.4912,36.5156,63400.0
2010-03-08 14:15:00,59.8,59.83,59.77,59.8,59500.0,36.5217,36.5401,36.5034,36.5217,59500.0
2010-03-08 14:20:00,59.8,59.86,59.79,59.85,50000.0,36.5217,36.5584,36.5156,36.5523,50000.0
2010-03-08 14:25:00,59.85,59.89,59.85,59.88,41800.0,36.5523,36.5767,36.5523,36.5706,41800.0
2010-03-08 14:30:00,59.88,59.89,59.82,59.83,53800.0,36.5706,36.5767,36.5339,36.5401,53800.0
2010-03-08 14:35:00,59.83,59.84,59.76,59.8,34600.0,36.5401,36.5462,36.4973,36.5217,34600.0
2010-03-08 14:40:00,59.79,59.81,59.75,59.8,30400.0,36.5156,36.5278,36.4912,36.5217,30400.0
2010-03-08 14:45:00,59.81,59.82,59.76,59.81,27700.0,36.5278,36.5339,36.4973,36.5278,27700.0
2010-03-08 14:50:00,59.82,59.83,59.77,59.78,55800.0,36.5339,36.5401,36.5034,36.5095,55800.0
2010-03-08 14:55:00,59.78,59.8,59.76,59.76,20100.0,36.5095,36.5217,36.4973,36.4973,20100.0
2010-03-08 15:00:00,59.77,59.79,59.76,59.76,23700.0,36.5034,36.5156,36.4973,36.4973,23700.0
2010-03-08 15:05:00,59.76,59.78,59.7,59.72,35000.0,36.4973,36.5095,36.4607,36.4729,35000.0
2010-03-08 15:10:00,59.72,59.75,59.69,59.69,26700.0,36.4729,36.4912,36.4546,36.4546,26700.0
2010-03-08 15:15:00,59.69,59.75,59.69,59.73,41700.0,36.4546,36.4912,36.4546,36.479,41700.0
2010-03-08 15:20:00,59.72,59.75,59.69,59.69,64300.0,36.4729,36.4912,36.4546,36.4546,64300.0
2010-03-08 15:25:00,59.69,59.73,59.69,59.71,33900.0,36.4546,36.479,36.4546,36.4668,33900.0
2010-03-08 15:30:00,59.71,59.77,59.66,59.69,117900.0,36.4668,36.5034,36.4362,36.4546,117900.0
2010-03-08 15:35:00,59.69,59.75,59.69,59.74,58800.0,36.4546,36.4912,36.4546,36.4851,58800.0
2010-03-08 15:40:00,59.73,59.79,59.73,59.76,66200.0,36.479,36.5156,36.479,36.4973,66200.0
2010-03-08 15:45:00,59.76,59.8,59.76,59.76,73700.0,36.4973,36.5217,36.4973,36.4973,73700.0
2010-03-08 15:50:00,59.76,59.82,59.75,59.78,228900.0,36.4973,36.5339,36.4912,36.5095,228900.0
2010-03-08 15:55:00,59.78,59.8,59.7,59.76,280400.0,36.5095,36.5217,36.4607,36.4973,280400.0
2010-03-09 09:30:00,59.68,59.87,59.6,59.63,94000.0,36.4484,36.5645,36.3996,36.4179,94000.0
2010-03-09 09:35:00,59.63,59.69,59.61,59.67,39200.0,36.4179,36.4546,36.4057,36.4423,39200.0
2010-03-09 09:40:00,59.68,59.74,59.65,59.73,52400.0,36.4484,36.4851,36.4301,36.479,52400.0
2010-03-09 09:45:00,59.73,59.89,59.73,59.8,93800.0,36.479,36.5767,36.479,36.5217,93800.0
2010-03-09 09:50:00,59.81,59.84,59.75,59.76,26600.0,36.5278,36.5462,36.4912,36.4973,26600.0
2010-03-09 09:55:00,59.76,59.77,59.7,59.71,31100.0,36.4973,36.5034,36.4607,36.4668,31100.0
2010-03-09 10:00:00,59.71,59.79,59.64,59.78,49300.0,36.4668,36.5156,36.424,36.5095,49300.0
2010-03-09 10:05:00,59.78,59.85,59.65,59.72,109200.0,36.5095,36.5523,36.4301,36.4729,109200.0
2010-03-09 10:10:00,59.71,59.75,59.69,59.74,102200.0,36.4668,36.4912,36.4546,36.4851,102200.0
2010-03-09 10:15:00,59.75,59.79,59.69,59.69,34400.0,36.4912,36.5156,36.4546,36.4546,34400.0
2010-03-09 10:20:00,59.68,59.7,59.63,59.63,24000.0,36.4484,36.4607,36.4179,36.4179,24000.0
2010-03-09 10:25:00,59.63,59.65,59.6,59.61,38500.0,36.4179,36.4301,36.3996,36.4057,38500.0
2010-03-09 10:30:00,59.61,59.64,59.55,59.56,35000.0,36.4057,36.424,36.3691,36.3752,35000.0
2010-03-09 10:35:00,59.56,59.61,59.49,59.51,40500.0,36.3752,36.4057,36.3324,36.3446,40500.0
2010-03-09 10:40:00,59.49,59.51,59.43,59.49,65400.0,36.3324,36.3446,36.2958,36.3324,65400.0
2010-03-09 10:45:00,59.5,59.57,59.48,59.55,33500.0,36.3385,36.3813,36.3263,36.3691,33500.0
2010-03-09 10:50:00,59.55,59.61,59.53,59.6,72200.0,36.3691,36.4057,36.3568,36.3996,72200.0
2010-03-09 10:55:00,59.59,59.65,59.54,59.62,53400.0,36.3935,36.4301,36.3629,36.4118,53400.0
2010-03-09 11:00:00,59.61,59.67,59.61,59.64,33400.0,36.4057,36.4423,36.4057,36.424,33400.0
2010-03-09 11:05:00,59.64,59.67,59.63,59.63,93600.0,36.424,36.4423,36.4179,36.4179,93600.0
2010-03-09 11:10:00,59.63,59.67,59.58,59.64,84400.0,36.4179,36.4423,36.3874,36.424,84400.0
2010-03-09 11:15:00,59.64,59.69,59.6,59.68,41500.0,36.424,36.4546,36.3996,36.4484,41500.0
2010-03-09 11:20:00,59.69,59.7,59.65,59.67,38600.0,36.4546,36.4607,36.4301,36.4423,38600.0
2010-03-09 11:25:00,59.67,59.7,59.65,59.7,34400.0,36.4423,36.4607,36.4301,36.4607,34400.0
2010-03-09 11:30:00,59.69,59.82,59.66,59.81,60700.0,36.4546,36.5339,36.4362,36.5278,60700.0
2010-03-09 11:35:00,59.81,59.91,59.77,59.79,54200.0,36.5278,36.5889,36.5034,36.5156,54200.0
2010-03-09 11:40:00,59.77,59.79,59.75,59.75,16800.0,36.5034,36.5156,36.4912,36.4912,16800.0
2010-03-09 11:45:00,59.76,59.82,59.74,59.8,36500.0,36.4973,36.5339,36.4851,36.5217,36500.0
2010-03-09 11:50:00,59.8,59.84,59.79,59.83,52900.0,36.5217,36.5462,36.5156,36.5401,52900.0
2010-03-09 11:55:00,59.83,59.87,59.79,59.81,84500.0,36.5401,36.5645,36.5156,36.5278,84500.0
2010-03-09 12:00:00,59.81,59.89,59.81,59.83,22200.0,36.5278,36.5767,36.5278,36.5401,22200.0
2010-03-09 12:05:00,59.83,59.84,59.79,59.8,52800.0,36.5401,36.5462,36.5156,36.5217,52800.0
2010-03-09 12:10:00,59.81,59.82,59.77,59.8,86400.0,36.5278,36.5339,36.5034,36.5217,86400.0
2010-03-09 12:15:00,59.8,59.86,59.8,59.86,33100.0,36.5217,36.5584,36.5217,36.5584,33100.0
2010-03-09 12:20:00,59.86,59.9,59.84,59.89,30800.0,36.5584,36.5828,36.5462,36.5767,30800.0
2010-03-09 12:25:00,59.9,59.93,59.87,59.88,43800.0,36.5828,36.6011,36.5645,36.5706,43800.0
2010-03-09 12:30:00,59.88,59.9,59.88,59.9,33800.0,36.5706,36.5828,36.5706,36.5828,33800.0
2010-03-09 12:35:00,59.89,59.93,59.89,59.93,47900.0,36.5767,36.6011,36.5767,36.6011,47900.0
2010-03-09 12:40:00,59.93,59.97,59.92,59.97,76900.0,36.6011,36.6256,36.595,36.6256,76900.0
2010-03-09 12:45:00,59.97,60.0,59.94,60.0,107800.0,36.6256,36.6439,36.6072,36.6439,107800.0
2010-03-09 12:50:00,60.0,60.13,60.0,60.12,153000.0,36.6439,36.7233,36.6439,36.7172,153000.0
2010-03-09 12:55:00,60.11,60.19,60.1,60.19,72000.0,36.7111,36.7599,36.705,36.7599,72000.0
2010-03-09 13:00:00,60.19,60.19,60.12,60.14,73100.0,36.7599,36.7599,36.7172,36.7294,73100.0
2010-03-09 13:05:00,60.15,60.25,60.11,60.23,105800.0,36.7355,36.7966,36.7111,36.7843,105800.0
2010-03-09 13:10:00,60.22,60.23,60.15,60.16,33800.0,36.7782,36.7843,36.7355,36.7416,33800.0
2010-03-09 13:15:00,60.16,60.2,60.15,60.19,18700.0,36.7416,36.766,36.7355,36.7599,18700.0
2010-03-09 13:20:00,60.19,60.2,60.18,60.18,11700.0,36.7599,36.766,36.7538,36.7538,11700.0
2010-03-09 13:25:00,60.19,60.26,60.19,60.26,50300.0,36.7599,36.8027,36.7599,36.8027,50300.0
2010-03-09 13:30:00,60.26,60.33,60.26,60.29,68500.0,36.8027,36.8454,36.8027,36.821,68500.0
2010-03-09 13:35:00,60.29,60.31,60.28,60.3,44100.0,36.821,36.8332,36.8149,36.8271,44100.0
2010-03-09 13:40:00,60.3,60.34,60.27,60.3,60300.0,36.8271,36.8515,36.8088,36.8271,60300.0
2010-03-09 13:45:00,60.29,60.35,60.25,60.3,74200.0,36.821,36.8576,36.7966,36.8271,74200.0
2010-03-09 13:50:00,60.3,60.36,60.28,60.34,69200.0,36.8271,36.8637,36.8149,36.8515,69200.0
2010-03-09 13:55:00,60.35,60.35,60.28,60.34,75300.0,36.8576,36.8576,36.8149,36.8515,75300.0
2010-03-09 14:00:00,60.33,60.34,60.29,60.32,36100.0,36.8454,36.8515,36.821,36.8393,36100.0
2010-03-09 14:05:00,60.32,60.34,60.3,60.31,26000.0,36.8393,36.8515,36.8271,36.8332,26000.0
2010-03-09 14:10:00,60.31,60.31,60.26,60.29,32900.0,36.8332,36.8332,36.8027,36.821,32900.0
2010-03-09 14:15:00,60.3,60.43,60.29,60.4,81400.0,36.8271,36.9065,36.821,36.8882,81400.0
2010-03-09 14:20:00,60.4,60.4,60.37,60.4,45000.0,36.8882,36.8882,36.8699,36.8882,45000.0
2010-03-09 14:25:00,60.39,60.41,60.38,60.4,25700.0,36.8821,36.8943,36.876,36.8882,25700.0
2010-03-09 14:30:00,60.4,60.4,60.3,60.3,34900.0,36.8882,36.8882,36.8271,36.8271,34900.0
2010-03-09 14:35:00,60.3,60.33,60.25,60.29,74500.0,36.8271,36.8454,36.7966,36.821,74500.0
2010-03-09 14:40:00,60.29,60.31,60.26,60.27,70700.0,36.821,36.8332,36.8027,36.8088,70700.0
2010-03-09 14:45:00,60.27,60.28,60.24,60.24,37500.0,36.8088,36.8149,36.7905,36.7905,37500.0
2010-03-09 14:50:00,60.25,60.25,60.19,60.21,70600.0,36.7966,36.7966,36.7599,36.7721,70600.0
2010-03-09 14:55:00,60.22,60.23,60.2,60.2,49100.0,36.7782,36.7843,36.766,36.766,49100.0
2010-03-09 15:00:00,60.21,60.27,60.2,60.26,39400.0,36.7721,36.8088,36.766,36.8027,39400.0
2010-03-09 15:05:00,60.26,60.28,60.21,60.23,42100.0,36.8027,36.8149,36.7721,36.7843,42100.0
2010-03-09 15:10:00,60.22,60.26,60.2,60.2,117200.0,36.7782,36.8027,36.766,36.766,117200.0
2010-03-09 15:15:00,60.2,60.21,60.13,60.18,115200.0,36.766,36.7721,36.7233,36.7538,115200.0
2010-03-09 15:20:00,60.17,60.19,60.11,60.11,76600.0,36.7477,36.7599,36.7111,36.7111,76600.0
2010-03-09 15:25:00,60.12,60.26,60.1,60.25,99900.0,36.7172,36.8027,36.705,36.7966,99900.0
2010-03-09 15:30:00,60.25,60.26,60.23,60.26,71500.0,36.7966,36.8027,36.7843,36.8027,71500.0
2010-03-09 15:35:00,60.25,60.3,60.23,60.29,103000.0,36.7966,36.8271,36.7843,36.821,103000.0
2010-03-09 15:40:00,60.29,60.35,60.22,60.24,142800.0,36.821,36.8576,36.7782,36.7905,142800.0
2010-03-09 15:45:00,60.24,60.26,60.17,60.2,148600.0,36.7905,36.8027,36.7477,36.766,148600.0
2010-03-09 15:50:00,60.21,60.31,60.2,60.26,125300.0,36.7721,36.8332,36.766,36.8027,125300.0
2010-03-09 15:55:00,60.25,60.31,60.24,60.29,164600.0,36.7966,36.8332,36.7905,36.821,164600.0
2010-03-10 09:30:00,60.23,60.6,60.08,60.5,151500.0,36.7843,37.0103,36.6927,36.9492,151500.0
2010-03-10 09:35:00,60.5,60.55,60.44,60.47,122400.0,36.9492,36.9798,36.9126,36.9309,122400.0
2010-03-10 09:40:00,60.48,60.63,60.48,60.63,83600.0,36.937,37.0286,36.937,37.0286,83600.0
2010-03-10 09:45:00,60.63,60.7,60.63,60.7,89700.0,37.0286,37.0714,37.0286,37.0714,89700.0
2010-03-10 09:50:00,60.71,60.71,60.53,60.57,61000.0,37.0775,37.0775,36.9676,36.992,61000.0
2010-03-10 09:55:00,60.56,60.64,60.53,60.64,49200.0,36.9859,37.0347,36.9676,37.0347,49200.0
2010-03-10 10:00:00,60.64,60.73,60.64,60.69,100600.0,37.0347,37.0897,37.0347,37.0653,100600.0
2010-03-10 10:05:00,60.69,60.88,60.67,60.87,149300.0,37.0653,37.1813,37.0531,37.1752,149300.0
2010-03-10 10:10:00,60.87,60.89,60.83,60.89,76400.0,37.1752,37.1874,37.1508,37.1874,76400.0
2010-03-10 10:15:00,60.88,60.93,60.78,60.79,165300.0,37.1813,37.2119,37.1203,37.1264,165300.0
2010-03-10 10:20:00,60.79,60.82,60.74,60.76,57200.0,37.1264,37.1447,37.0958,37.108,57200.0
2010-03-10 10:25:00,60.76,60.81,60.76,60.79,30300.0,37.108,37.1386,37.108,37.1264,30300.0
2010-03-10 10:30:00,60.8,60.92,60.8,60.9,54200.0,37.1325,37.2058,37.1325,37.1935,54200.0
2010-03-10 10:35:00,60.89,60.93,60.84,60.88,92700.0,37.1874,37.2119,37.1569,37.1813,92700.0
2010-03-10 10:40:00,60.9,60.91,60.86,60.88,63700.0,37.1935,37.1996,37.1691,37.1813,63700.0
2010-03-10 10:45:00,60.87,60.87,60.77,60.78,57600.0,37.1752,37.1752,37.1141,37.1203,57600.0
2010-03-10 10:50:00,60.78,60.78,60.64,60.75,87900.0,37.1203,37.1203,37.0347,37.1019,87900.0
2010-03-10 10:55:00,60.74,60.88,60.71,60.81,95300.0,37.0958,37.1813,37.0775,37.1386,95300.0
2010-03-10 11:00:00,60.81,60.97,60.81,60.97,145900.0,37.1386,37.2363,37.1386,37.2363,145900.0
2010-03-10 11:05:00,60.96,60.99,60.93,60.95,61800.0,37.2302,37.2485,37.2119,37.2241,61800.0
2010-03-10 11:10:00,60.95,60.96,60.87,60.92,39500.0,37.2241,37.2302,37.1752,37.2058,39500.0
2010-03-10 11:15:00,60.92,61.03,60.92,60.97,241600.0,37.2058,37.2729,37.2058,37.2363,241600.0
2010-03-10 11:20:00,60.97,61.0,60.93,60.95,29200.0,37.2363,37.2546,37.2119,37.2241,29200.0
2010-03-10 11:25:00,60.96,60.97,60.91,60.92,21300.0,37.2302,37.2363,37.1996,37.2058,21300.0
2010-03-10 11:30:00,60.92,60.92,60.84,60.89,28000.0,37.2058,37.2058,37.1569,37.1874,28000.0
2010-03-10 11:35:00,60.89,60.9,60.8,60.86,41000.0,37.1874,37.1935,37.1325,37.1691,41000.0
2010-03-10 11:40:00,60.87,60.87,60.76,60.82,60900.0,37.1752,37.1752,37.108,37.1447,60900.0
2010-03-10 11:45:00,60.82,60.82,60.75,60.77,69700.0,37.1447,37.1447,37.1019,37.1141,69700.0
2010-03-10 11:50:00,60.77,60.81,60.77,60.77,33400.0,37.1141,37.1386,37.1141,37.1141,33400.0
2010-03-10 11:55:00,60.77,60.83,60.76,60.8,46200.0,37.1141,37.1508,37.108,37.1325,46200.0
2010-03-10 12:00:00,60.8,60.8,60.64,60.66,102200.0,37.1325,37.1325,37.0347,37.047,102200.0
2010-03-10 12:05:00,60.66,60.7,60.53,60.54,79600.0,37.047,37.0714,36.9676,36.9737,79600.0
2010-03-10 12:10:00,60.52,60.59,60.4,60.58,122200.0,36.9615,37.0042,36.8882,36.9981,122200.0
2010-03-10 12:15:00,60.6,60.62,60.5,60.61,69600.0,37.0103,37.0225,36.9492,37.0164,69600.0
2010-03-10 12:20:00,60.61,60.71,60.61,60.68,29700.0,37.0164,37.0775,37.0164,37.0592,29700.0
2010-03-10 12:25:00,60.67,60.68,60.55,60.55,34500.0,37.0531,37.0592,36.9798,36.9798,34500.0
2010-03-10 12:30:00,60.54,60.67,60.5,60.66,94400.0,36.9737,37.0531,36.9492,37.047,94400.0
2010-03-10 12:35:00,60.65,60.74,60.63,60.72,55300.0,37.0409,37.0958,37.0286,37.0836,55300.0
2010-03-10 12:40:00,60.73,60.75,60.71,60.74,36100.0,37.0897,37.1019,37.0775,37.0958,36100.0
2010-03-10 12:45:00,60.74,60.81,60.74,60.79,44500.0,37.0958,37.1386,37.0958,37.1264,44500.0
2010-03-10 12:50:00,60.79,60.81,60.76,60.77,34300.0,37.1264,37.1386,37.108,37.1141,34300.0
2010-03-10 12:55:00,60.76,60.82,60.76,60.79,20700.0,37.108,37.1447,37.108,37.1264,20700.0
2010-03-10 13:00:00,60.79,60.8,60.74,60.75,34400.0,37.1264,37.1325,37.0958,37.1019,34400.0
2010-03-10 13:05:00,60.75,60.77,60.74,60.75,44100.0,37.1019,37.1141,37.0958,37.1019,44100.0
2010-03-10 13:10:00,60.75,60.79,60.73,60.77,32100.0,37.1019,37.1264,37.0897,37.1141,32100.0
2010-03-10 13:15:00,60.77,60.85,60.75,60.76,27400.0,37.1141,37.163,37.1019,37.108,27400.0
2010-03-10 13:20:00,60.76,60.85,60.74,60.79,88700.0,37.108,37.163,37.0958,37.1264,88700.0
2010-03-10 13:25:00,60.8,60.8,60.72,60.74,36000.0,37.1325,37.1325,37.0836,37.0958,36000.0
2010-03-10 13:30:00,60.74,60.8,60.73,60.78,20900.0,37.0958,37.1325,37.0897,37.1203,20900.0
2010-03-10 13:35:00,60.78,60.79,60.77,60.78,20300.0,37.1203,37.1264,37.1141,37.1203,20300.0
2010-03-10 13:40:00,60.78,60.85,60.76,60.84,44400.0,37.1203,37.163,37.108,37.1569,44400.0
2010-03-10 13:45:00,60.83,60.85,60.81,60.81,17300.0,37.1508,37.163,37.1386,37.1386,17300.0
2010-03-10 13:50:00,60.82,60.88,60.79,60.8,117800.0,37.1447,37.1813,37.1264,37.1325,117800.0
2010-03-10 13:55:00,60.8,60.81,60.69,60.71,85100.0,37.1325,37.1386,37.0653,37.0775,85100.0
2010-03-10 14:00:00,60.71,60.73,60.63,60.69,68100.0,37.0775,37.0897,37.0286,37.0653,68100.0
2010-03-10 14:05:00,60.69,60.8,60.69,60.78,75500.0,37.0653,37.1325,37.0653,37.1203,75500.0
2010-03-10 14:10:00,60.77,60.82,60.75,60.76,48700.0,37.1141,37.1447,37.1019,37.108,48700.0
2010-03-10 14:15:00,60.76,60.85,60.76,60.84,64900.0,37.108,37.163,37.108,37.1569,64900.0
2010-03-10 14:20:00,60.84,60.85,60.82,60.84,27600.0,37.1569,37.163,37.1447,37.1569,27600.0
2010-03-10 14:25:00,60.83,60.86,60.81,60.86,48500.0,37.1508,37.1691,37.1386,37.1691,48500.0
2010-03-10 14:30:00,60.86,60.87,60.83,60.86,73500.0,37.1691,37.1752,37.1508,37.1691,73500.0
2010-03-10 14:35:00,60.86,60.9,60.86,60.87,30700.0,37.1691,37.1935,37.1691,37.1752,30700.0
2010-03-10 14:40:00,60.88,60.9,60.84,60.85,30700.0,37.1813,37.1935,37.1569,37.163,30700.0
2010-03-10 14:45:00,60.85,60.91,60.85,60.86,48500.0,37.163,37.1996,37.163,37.1691,48500.0
2010-03-10 14:50:00,60.87,60.87,60.79,60.81,42700.0,37.1752,37.1752,37.1264,37.1386,42700.0
2010-03-10 14:55:00,60.82,60.86,60.82,60.86,55400.0,37.1447,37.1691,37.1447,37.1691,55400.0
2010-03-10 15:00:00,60.86,60.87,60.78,60.78,34300.0,37.1691,37.1752,37.1203,37.1203,34300.0
2010-03-10 15:05:00,60.78,60.81,60.73,60.79,348800.0,37.1203,37.1386,37.0897,37.1264,348800.0
2010-03-10 15:10:00,60.8,60.87,60.79,60.82,67200.0,37.1325,37.1752,37.1264,37.1447,67200.0
2010-03-10 15:15:00,60.82,60.87,60.81,60.83,51200.0,37.1447,37.1752,37.1386,37.1508,51200.0
2010-03-10 15:20:00,60.83,60.86,60.81,60.83,40600.0,37.1508,37.1691,37.1386,37.1508,40600.0
2010-03-10 15:25:00,60.83,60.84,60.74,60.74,103000.0,37.1508,37.1569,37.0958,37.0958,103000.0
2010-03-10 15:30:00,60.75,60.79,60.68,60.68,164100.0,37.1019,37.1264,37.0592,37.0592,164100.0
2010-03-10 15:35:00,60.68,60.68,60.59,60.66,135900.0,37.0592,37.0592,37.0042,37.047,135900.0
2010-03-10 15:40:00,60.65,60.72,60.63,60.66,117500.0,37.0409,37.0836,37.0286,37.047,117500.0
2010-03-10 15:45:00,60.66,60.72,60.6,60.69,204300.0,37.047,37.0836,37.0103,37.0653,204300.0
2010-03-10 15:50:00,60.68,60.77,60.68,60.77,161100.0,37.0592,37.1141,37.0592,37.1141,161100.0
2010-03-10 15:55:00,60.76,60.82,60.74,60.75,281800.0,37.108,37.1447,37.0958,37.1019,281800.0
2010-03-11 09:30:00,60.59,60.82,60.51,60.59,125600.0,37.0042,37.1447,36.9554,37.0042,125600.0
2010-03-11 09:35:00,60.62,60.99,60.45,60.89,142800.0,37.0225,37.2485,36.9187,37.1874,142800.0
2010-03-11 09:40:00,60.9,60.95,60.86,60.93,98700.0,37.1935,37.2241,37.1691,37.2119,98700.0
2010-03-11 09:45:00,60.92,61.04,60.9,61.04,237300.0,37.2058,37.279,37.1935,37.279,237300.0
2010-03-11 09:50:00,61.04,61.07,60.8,60.9,256000.0,37.279,37.2974,37.1325,37.1935,256000.0
2010-03-11 09:55:00,60.9,60.9,60.8,60.83,33200.0,37.1935,37.1935,37.1325,37.1508,33200.0
2010-03-11 10:00:00,60.84,60.99,60.81,60.92,39400.0,37.1569,37.2485,37.1386,37.2058,39400.0
2010-03-11 10:05:00,60.92,61.04,60.91,61.03,76100.0,37.2058,37.279,37.1996,37.2729,76100.0
2010-03-11 10:10:00,61.03,61.04,60.99,61.01,49100.0,37.2729,37.279,37.2485,37.2607,49100.0
2010-03-11 10:15:00,61.01,61.09,60.99,61.07,80400.0,37.2607,37.3096,37.2485,37.2974,80400.0
2010-03-11 10:20:00,61.08,61.13,61.02,61.06,65700.0,37.3035,37.334,37.2668,37.2913,65700.0
2010-03-11 10:25:00,61.07,61.23,61.07,61.22,72300.0,37.2974,37.3951,37.2974,37.389,72300.0
2010-03-11 10:30:00,61.22,61.32,61.19,61.27,101300.0,37.389,37.45,37.3707,37.4195,101300.0
2010-03-11 10:35:00,61.28,61.36,61.27,61.34,72900.0,37.4256,37.4745,37.4195,37.4623,72900.0
2010-03-11 10:40:00,61.35,61.41,61.33,61.39,75600.0,37.4684,37.505,37.4562,37.4928,75600.0
2010-03-11 10:45:00,61.39,61.43,61.38,61.43,51400.0,37.4928,37.5172,37.4867,37.5172,51400.0
2010-03-11 10:50:00,61.43,61.52,61.42,61.5,210300.0,37.5172,37.5722,37.5111,37.56,210300.0
2010-03-11 10:55:00,61.5,61.52,61.45,61.52,108100.0,37.56,37.5722,37.5294,37.5722,108100.0
2010-03-11 11:00:00,61.52,61.53,61.43,61.49,337200.0,37.5722,37.5783,37.5172,37.5539,337200.0
2010-03-11 11:05:00,61.49,61.51,61.42,61.5,77500.0,37.5539,37.5661,37.5111,37.56,77500.0
2010-03-11 11:10:00,61.49,61.56,61.49,61.55,135900.0,37.5539,37.5966,37.5539,37.5905,135900.0
2010-03-11 11:15:00,61.56,61.65,61.55,61.61,107700.0,37.5966,37.6516,37.5905,37.6272,107700.0
2010-03-11 11:20:00,61.61,61.68,61.6,61.63,89500.0,37.6272,37.6699,37.6211,37.6394,89500.0
2010-03-11 11:25:00,61.63,61.68,61.51,61.55,159700.0,37.6394,37.6699,37.5661,37.5905,159700.0
2010-03-11 11:30:00,61.55,61.57,61.42,61.43,91000.0,37.5905,37.6027,37.5111,37.5172,91000.0
2010-03-11 11:35:00,61.43,61.45,61.3,61.35,155700.0,37.5172,37.5294,37.4378,37.4684,155700.0
2010-03-11 11:40:00,61.35,61.45,61.29,61.31,96600.0,37.4684,37.5294,37.4317,37.4439,96600.0
2010-03-11 11:45:00,61.31,61.43,61.3,61.42,48000.0,37.4439,37.5172,37.4378,37.5111,48000.0
2010-03-11 11:50:00,61.41,61.53,61.41,61.51,148100.0,37.505,37.5783,37.505,37.5661,148100.0
2010-03-11 11:55:00,61.51,61.57,61.5,61.55,145300.0,37.5661,37.6027,37.56,37.5905,145300.0
2010-03-11 12:00:00,61.56,61.56,61.48,61.49,58100.0,37.5966,37.5966,37.5478,37.5539,58100.0
2010-03-11 12:05:00,61.5,61.5,61.4,61.47,53500.0,37.56,37.56,37.4989,37.5417,53500.0
2010-03-11 12:10:00,61.46,61.48,61.43,61.46,60400.0,37.5355,37.5478,37.5172,37.5355,60400.0
2010-03-11 12:15:00,61.45,61.55,61.42,61.55,91800.0,37.5294,37.5905,37.5111,37.5905,91800.0
2010-03-11 12:20:00,61.54,61.54,61.48,61.48,51100.0,37.5844,37.5844,37.5478,37.5478,51100.0
2010-03-11 12:25:00,61.49,61.53,61.48,61.51,58200.0,37.5539,37.5783,37.5478,37.5661,58200.0
2010-03-11 12:30:00,61.51,61.6,61.5,61.59,133900.0,37.5661,37.6211,37.56,37.6149,133900.0
2010-03-11 12:35:00,61.6,61.62,61.59,61.62,54500.0,37.6211,37.6333,37.6149,37.6333,54500.0
2010-03-11 12:40:00,61.61,61.62,61.59,61.6,53800.0,37.6272,37.6333,37.6149,37.6211,53800.0
2010-03-11 12:45:00,61.6,61.68,61.59,61.65,115700.0,37.6211,37.6699,37.6149,37.6516,115700.0
2010-03-11 12:50:00,61.65,61.67,61.61,61.65,114900.0,37.6516,37.6638,37.6272,37.6516,114900.0
2010-03-11 12:55:00,61.66,61.7,61.65,61.69,55800.0,37.6577,37.6821,37.6516,37.676,55800.0
2010-03-11 13:00:00,61.69,61.7,61.65,61.7,57200.0,37.676,37.6821,37.6516,37.6821,57200.0
2010-03-11 13:05:00,61.7,61.7,61.68,61.7,54100.0,37.6821,37.6821,37.6699,37.6821,54100.0
2010-03-11 13:10:00,61.7,61.78,61.69,61.77,107000.0,37.6821,37.731,37.676,37.7249,107000.0
2010-03-11 13:15:00,61.77,61.8,61.77,61.78,71700.0,37.7249,37.7432,37.7249,37.731,71700.0
2010-03-11 13:20:00,61.78,61.83,61.77,61.83,83600.0,37.731,37.7615,37.7249,37.7615,83600.0
2010-03-11 13:25:00,61.83,61.95,61.82,61.93,167000.0,37.7615,37.8348,37.7554,37.8226,167000.0
2010-03-11 13:30:00,61.92,61.96,61.92,61.96,53000.0,37.8165,37.8409,37.8165,37.8409,53000.0
2010-03-11 13:35:00,61.96,62.0,61.96,61.98,174700.0,37.8409,37.8653,37.8409,37.8531,174700.0
2010-03-11 13:40:00,61.98,62.06,61.96,62.03,183300.0,37.8531,37.902,37.8409,37.8837,183300.0
2010-03-11 13:45:00,62.02,62.15,62.01,62.05,74900.0,37.8776,37.957,37.8715,37.8959,74900.0
2010-03-11 13:50:00,62.06,62.17,62.05,62.17,137100.0,37.902,37.9692,37.8959,37.9692,137100.0
2010-03-11 13:55:00,62.17,62.17,62.09,62.12,94000.0,37.9692,37.9692,37.9203,37.9386,94000.0
2010-03-11 14:00:00,62.13,62.17,62.09,62.13,147400.0,37.9447,37.9692,37.9203,37.9447,147400.0
2010-03-11 14:05:00,62.12,62.13,62.07,62.07,78400.0,37.9386,37.9447,37.9081,37.9081,78400.0
2010-03-11 14:10:00,62.07,62.07,61.98,61.98,188800.0,37.9081,37.9081,37.8531,37.8531,188800.0
2010-03-11 14:15:00,61.99,62.04,61.94,62.02,189300.0,37.8592,37.8898,37.8287,37.8776,189300.0
2010-03-11 14:20:00,62.02,62.1,62.02,62.1,131900.0,37.8776,37.9264,37.8776,37.9264,131900.0
2010-03-11 14:25:00,62.1,62.12,62.03,62.04,116900.0,37.9264,37.9386,37.8837,37.8898,116900.0
2010-03-11 14:30:00,62.04,62.05,62.0,62.04,71800.0,37.8898,37.8959,37.8653,37.8898,71800.0
2010-03-11 14:35:00,62.04,62.05,61.95,61.96,74700.0,37.8898,37.8959,37.8348,37.8409,74700.0
2010-03-11 14:40:00,61.95,62.03,61.95,62.01,85900.0,37.8348,37.8837,37.8348,37.8715,85900.0
2010-03-11 14:45:00,62.01,62.04,62.0,62.02,56700.0,37.8715,37.8898,37.8653,37.8776,56700.0
2010-03-11 14:50:00,62.02,62.1,62.02,62.08,74800.0,37.8776,37.9264,37.8776,37.9142,74800.0
2010-03-11 14:55:00,62.07,62.07,62.04,62.05,32800.0,37.9081,37.9081,37.8898,37.8959,32800.0
2010-03-11 15:00:00,62.04,62.14,62.04,62.11,116800.0,37.8898,37.9508,37.8898,37.9325,116800.0
2010-03-11 15:05:00,62.11,62.24,62.1,62.21,181100.0,37.9325,38.0119,37.9264,37.9936,181100.0
2010-03-11 15:10:00,62.22,62.27,62.18,62.24,97500.0,37.9997,38.0302,37.9753,38.0119,97500.0
2010-03-11 15:15:00,62.25,62.28,62.18,62.26,185600.0,38.018,38.0363,37.9753,38.0241,185600.0
2010-03-11 15:20:00,62.26,62.32,62.21,62.22,265900.0,38.0241,38.0608,37.9936,37.9997,265900.0
2010-03-11 15:25:00,62.21,62.32,62.21,62.31,117100.0,37.9936,38.0608,37.9936,38.0547,117100.0
2010-03-11 15:30:00,62.32,62.36,62.3,62.33,193100.0,38.0608,38.0852,38.0486,38.0669,193100.0
2010-03-11 15:35:00,62.32,62.4,62.31,62.4,215100.0,38.0608,38.1096,38.0547,38.1096,215100.0
2010-03-11 15:40:00,62.4,62.44,62.36,62.39,236900.0,38.1096,38.1341,38.0852,38.1035,236900.0
2010-03-11 15:45:00,62.38,62.41,62.37,62.41,255000.0,38.0974,38.1157,38.0913,38.1157,255000.0
2010-03-11 15:50:00,62.4,62.48,62.4,62.47,403800.0,38.1096,38.1585,38.1096,38.1524,403800.0
2010-03-11 15:55:00,62.47,62.49,62.41,62.44,693800.0,38.1524,38.1646,38.1157,38.1341,693800.0
2010-03-12 09:30:00,62.5,62.52,62.16,62.16,154800.0,38.1707,38.1829,37.9631,37.9631,154800.0
2010-03-12 09:35:00,62.17,62.37,62.16,62.2,77500.0,37.9692,38.0913,37.9631,37.9875,77500.0
2010-03-12 09:40:00,62.2,62.24,62.14,62.23,81600.0,37.9875,38.0119,37.9508,38.0058,81600.0
2010-03-12 09:45:00,62.25,62.25,62.14,62.15,126100.0,38.018,38.018,37.9508,37.957,126100.0
2010-03-12 09:50:00,62.15,62.27,62.14,62.24,108800.0,37.957,38.0302,37.9508,38.0119,108800.0
2010-03-12 09:55:00,62.22,62.34,62.19,62.31,173900.0,37.9997,38.073,37.9814,38.0547,173900.0
2010-03-12 10:00:00,62.31,62.31,62.15,62.21,113800.0,38.0547,38.0547,37.957,37.9936,113800.0
2010-03-12 10:05:00,62.22,62.25,62.07,62.1,115600.0,37.9997,38.018,37.9081,37.9264,115600.0
2010-03-12 10:10:00,62.1,62.23,62.07,62.23,136200.0,37.9264,38.0058,37.9081,38.0058,136200.0
2010-03-12 10:15:00,62.22,62.23,62.09,62.16,107800.0,37.9997,38.0058,37.9203,37.9631,107800.0
2010-03-12 10:20:00,62.15,62.25,62.09,62.13,135100.0,37.957,38.018,37.9203,37.9447,135100.0
2010-03-12 10:25:00,62.12,62.16,62.05,62.09,155100.0,37.9386,37.9631,37.8959,37.9203,155100.0
2010-03-12 10:30:00,62.09,62.14,62.01,62.1,87800.0,37.9203,37.9508,37.8715,37.9264,87800.0
2010-03-12 10:35:00,62.11,62.14,62.05,62.08,57400.0,37.9325,37.9508,37.8959,37.9142,57400.0
2010-03-12 10:40:00,62.08,62.11,62.02,62.05,71200.0,37.9142,37.9325,37.8776,37.8959,71200.0
2010-03-12 10:45:00,62.04,62.05,62.01,62.02,57400.0,37.8898,37.8959,37.8715,37.8776,57400.0
2010-03-12 10:50:00,62.03,62.04,62.0,62.02,64700.0,37.8837,37.8898,37.8653,37.8776,64700.0
2010-03-12 10:55:00,62.03,62.07,62.02,62.02,78500.0,37.8837,37.9081,37.8776,37.8776,78500.0
2010-03-12 11:00:00,62.03,62.07,62.0,62.01,66900.0,37.8837,37.9081,37.8653,37.8715,66900.0
2010-03-12 11:05:00,62.02,62.18,62.0,62.15,59400.0,37.8776,37.9753,37.8653,37.957,59400.0
2010-03-12 11:10:00,62.15,62.22,62.14,62.19,97600.0,37.957,37.9997,37.9508,37.9814,97600.0
2010-03-12 11:15:00,62.2,62.31,62.2,62.3,67400.0,37.9875,38.0547,37.9875,38.0486,67400.0
2010-03-12 11:20:00,62.29,62.34,62.28,62.31,40300.0,38.0425,38.073,38.0363,38.0547,40300.0
2010-03-12 11:25:00,62.29,62.3,62.25,62.26,38100.0,38.0425,38.0486,38.018,38.0241,38100.0
2010-03-12 11:30:00,62.26,62.27,62.21,62.22,41000.0,38.0241,38.0302,37.9936,37.9997,41000.0
2010-03-12 11:35:00,62.22,62.31,62.21,62.31,46600.0,37.9997,38.0547,37.9936,38.0547,46600.0
2010-03-12 11:40:00,62.3,62.32,62.26,62.29,105700.0,38.0486,38.0608,38.0241,38.0425,105700.0
2010-03-12 11:45:00,62.29,62.3,62.24,62.27,35400.0,38.0425,38.0486,38.0119,38.0302,35400.0
2010-03-12 11:50:00,62.27,62.3,62.24,62.26,45900.0,38.0302,38.0486,38.0119,38.0241,45900.0
2010-03-12 11:55:00,62.25,62.4,62.22,62.36,90500.0,38.018,38.1096,37.9997,38.0852,90500.0
2010-03-12 12:00:00,62.37,62.37,62.28,62.34,71300.0,38.0913,38.0913,38.0363,38.073,71300.0
2010-03-12 12:05:00,62.33,62.33,62.26,62.27,35100.0,38.0669,38.0669,38.0241,38.0302,35100.0
2010-03-12 12:10:00,62.25,62.31,62.25,62.29,32200.0,38.018,38.0547,38.018,38.0425,32200.0
2010-03-12 12:15:00,62.29,62.32,62.27,62.27,33300.0,38.0425,38.0608,38.0302,38.0302,33300.0
2010-03-12 12:20:00,62.27,62.32,62.27,62.32,39300.0,38.0302,38.0608,38.0302,38.0608,39300.0
2010-03-12 12:25:00,62.32,62.32,62.28,62.31,42700.0,38.0608,38.0608,38.0363,38.0547,42700.0
2010-03-12 12:30:00,62.31,62.32,62.27,62.31,35300.0,38.0547,38.0608,38.0302,38.0547,35300.0
2010-03-12 12:35:00,62.3,62.33,62.27,62.27,80300.0,38.0486,38.0669,38.0302,38.0302,80300.0
2010-03-12 12:40:00,62.28,62.34,62.28,62.33,107300.0,38.0363,38.073,38.0363,38.0669,107300.0
2010-03-12 12:45:00,62.33,62.41,62.32,62.38,55200.0,38.0669,38.1157,38.0608,38.0974,55200.0
2010-03-12 12:50:00,62.37,62.42,62.35,62.4,48900.0,38.0913,38.1219,38.0791,38.1096,48900.0
2010-03-12 12:55:00,62.4,62.41,62.36,62.36,35700.0,38.1096,38.1157,38.0852,38.0852,35700.0
2010-03-12 13:00:00,62.37,62.41,62.35,62.41,26000.0,38.0913,38.1157,38.0791,38.1157,26000.0
2010-03-12 13:05:00,62.41,62.43,62.39,62.42,22000.0,38.1157,38.128,38.1035,38.1219,22000.0
2010-03-12 13:10:00,62.43,62.44,62.4,62.43,53700.0,38.128,38.1341,38.1096,38.128,53700.0
2010-03-12 13:15:00,62.42,62.43,62.38,62.41,34800.0,38.1219,38.128,38.0974,38.1157,34800.0
2010-03-12 13:20:00,62.4,62.4,62.38,62.39,15600.0,38.1096,38.1096,38.0974,38.1035,15600.0
2010-03-12 13:25:00,62.4,62.4,62.37,62.39,18700.0,38.1096,38.1096,38.0913,38.1035,18700.0
2010-03-12 13:30:00,62.39,62.4,62.35,62.37,19600.0,38.1035,38.1096,38.0791,38.0913,19600.0
2010-03-12 13:35:00,62.37,62.41,62.37,62.4,31100.0,38.0913,38.1157,38.0913,38.1096,31100.0
2010-03-12 13:40:00,62.4,62.46,62.36,62.44,36300.0,38.1096,38.1463,38.0852,38.1341,36300.0
2010-03-12 13:45:00,62.43,62.47,62.41,62.44,30700.0,38.128,38.1524,38.1157,38.1341,30700.0
2010-03-12 13:50:00,62.44,62.5,62.41,62.42,51100.0,38.1341,38.1707,38.1157,38.1219,51100.0
2010-03-12 13:55:00,62.43,62.48,62.41,62.46,26300.0,38.128,38.1585,38.1157,38.1463,26300.0
2010-03-12 14:00:00,62.46,62.46,62.42,62.46,26200.0,38.1463,38.1463,38.1219,38.1463,26200.0
2010-03-12 14:05:00,62.46,62.48,62.44,62.46,40800.0,38.1463,38.1585,38.1341,38.1463,40800.0
2010-03-12 14:10:00,62.46,62.46,62.42,62.45,28300.0,38.1463,38.1463,38.1219,38.1402,28300.0
2010-03-12 14:15:00,62.46,62.53,62.43,62.51,49700.0,38.1463,38.189,38.128,38.1768,49700.0
2010-03-12 14:20:00,62.5,62.5,62.44,62.44,30700.0,38.1707,38.1707,38.1341,38.1341,30700.0
2010-03-12 14:25:00,62.44,62.47,62.39,62.39,34400.0,38.1341,38.1524,38.1035,38.1035,34400.0
2010-03-12 14:30:00,62.39,62.42,62.38,62.42,27300.0,38.1035,38.1219,38.0974,38.1219,27300.0
2010-03-12 14:35:00,62.41,62.44,62.41,62.42,33700.0,38.1157,38.1341,38.1157,38.1219,33700.0
2010-03-12 14:40:00,62.42,62.46,62.41,62.45,93200.0,38.1219,38.1463,38.1157,38.1402,93200.0
2010-03-12 14:45:00,62.45,62.46,62.42,62.44,74200.0,38.1402,38.1463,38.1219,38.1341,74200.0
2010-03-12 14:50:00,62.43,62.44,62.38,62.42,43800.0,38.128,38.1341,38.0974,38.1219,43800.0
2010-03-12 14:55:00,62.43,62.43,62.4,62.42,35900.0,38.128,38.128,38.1096,38.1219,35900.0
2010-03-12 15:00:00,62.41,62.43,62.4,62.42,50400.0,38.1157,38.128,38.1096,38.1219,50400.0
2010-03-12 15:05:00,62.42,62.42,62.36,62.37,35800.0,38.1219,38.1219,38.0852,38.0913,35800.0
2010-03-12 15:10:00,62.37,62.4,62.33,62.4,42200.0,38.0913,38.1096,38.0669,38.1096,42200.0
2010-03-12 15:15:00,62.4,62.4,62.32,62.33,24700.0,38.1096,38.1096,38.0608,38.0669,24700.0
2010-03-12 15:20:00,62.32,62.34,62.29,62.33,78300.0,38.0608,38.073,38.0425,38.0669,78300.0
2010-03-12 15:25:00,62.33,62.33,62.24,62.25,75300.0,38.0669,38.0669,38.0119,38.018,75300.0
2010-03-12 15:30:00,62.24,62.3,62.24,62.29,78300.0,38.0119,38.0486,38.0119,38.0425,78300.0
2010-03-12 15:35:00,62.29,62.37,62.28,62.34,61000.0,38.0425,38.0913,38.0363,38.073,61000.0
2010-03-12 15:40:00,62.34,62.35,62.31,62.33,102700.0,38.073,38.0791,38.0547,38.0669,102700.0
2010-03-12 15:45:00,62.32,62.33,62.3,62.31,90600.0,38.0608,38.0669,38.0486,38.0547,90600.0
2010-03-12 15:50:00,62.31,62.38,62.3,62.36,199900.0,38.0547,38.0974,38.0486,38.0852,199900.0
2010-03-12 15:55:00,62.36,62.38,62.31,62.33,218800.0,38.0852,38.0974,38.0547,38.0669,218800.0
2010-03-15 09:30:00,62.23,62.45,62.23,62.38,86900.0,38.0058,38.1402,38.0058,38.0974,86900.0
2010-03-15 09:35:00,62.36,62.47,62.36,62.45,39900.0,38.0852,38.1524,38.0852,38.1402,39900.0
2010-03-15 09:40:00,62.46,62.62,62.42,62.6,90600.0,38.1463,38.244,38.1219,38.2318,90600.0
2010-03-15 09:45:00,62.62,62.8,62.62,62.77,62900.0,38.244,38.3539,38.244,38.3356,62900.0
2010-03-15 09:50:00,62.77,62.8,62.74,62.75,47700.0,38.3356,38.3539,38.3173,38.3234,47700.0
2010-03-15 09:55:00,62.76,62.8,62.63,62.64,101800.0,38.3295,38.3539,38.2501,38.2562,101800.0
2010-03-15 10:00:00,62.64,62.64,62.48,62.48,201700.0,38.2562,38.2562,38.1585,38.1585,201700.0
2010-03-15 10:05:00,62.5,62.52,62.44,62.45,57100.0,38.1707,38.1829,38.1341,38.1402,57100.0
2010-03-15 10:10:00,62.45,62.46,62.4,62.4,121700.0,38.1402,38.1463,38.1096,38.1096,121700.0
2010-03-15 10:15:00,62.4,62.43,62.31,62.35,135700.0,38.1096,38.128,38.0547,38.0791,135700.0
2010-03-15 10:20:00,62.35,62.43,62.32,62.33,39800.0,38.0791,38.128,38.0608,38.0669,39800.0
2010-03-15 10:25:00,62.33,62.44,62.33,62.36,64400.0,38.0669,38.1341,38.0669,38.0852,64400.0
2010-03-15 10:30:00,62.36,62.43,62.33,62.43,41200.0,38.0852,38.128,38.0669,38.128,41200.0
2010-03-15 10:35:00,62.43,62.43,62.36,62.38,48800.0,38.128,38.128,38.0852,38.0974,48800.0
2010-03-15 10:40:00,62.4,62.42,62.38,62.41,23300.0,38.1096,38.1219,38.0974,38.1157,23300.0
2010-03-15 10:45:00,62.39,62.44,62.33,62.34,28300.0,38.1035,38.1341,38.0669,38.073,28300.0
2010-03-15 10:50:00,62.35,62.42,62.3,62.4,65100.0,38.0791,38.1219,38.0486,38.1096,65100.0
2010-03-15 10:55:00,62.4,62.41,62.32,62.4,28600.0,38.1096,38.1157,38.0608,38.1096,28600.0
2010-03-15 11:00:00,62.39,62.42,62.26,62.27,39400.0,38.1035,38.1219,38.0241,38.0302,39400.0
2010-03-15 11:05:00,62.27,62.38,62.15,62.21,27600.0,38.0302,38.0974,37.957,37.9936,27600.0
2010-03-15 11:10:00,62.21,62.22,62.08,62.1,45300.0,37.9936,37.9997,37.9142,37.9264,45300.0
2010-03-15 11:15:00,62.1,62.23,62.02,62.22,80000.0,37.9264,38.0058,37.8776,37.9997,80000.0
2010-03-15 11:20:00,62.21,62.21,62.15,62.15,32900.0,37.9936,37.9936,37.957,37.957,32900.0
2010-03-15 11:25:00,62.15,62.27,62.13,62.27,90600.0,37.957,38.0302,37.9447,38.0302,90600.0
2010-03-15 11:30:00,62.26,62.28,62.15,62.21,42000.0,38.0241,38.0363,37.957,37.9936,42000.0
2010-03-15 11:35:00,62.2,62.4,62.16,62.34,114500.0,37.9875,38.1096,37.9631,38.073,114500.0
2010-03-15 11:40:00,62.34,62.35,62.32,62.33,47300.0,38.073,38.0791,38.0608,38.0669,47300.0
2010-03-15 11:45:00,62.34,62.35,62.33,62.35,25500.0,38.073,38.0791,38.0669,38.0791,25500.0
2010-03-15 11:50:00,62.35,62.35,62.34,62.34,26500.0,38.0791,38.0791,38.073,38.073,26500.0
2010-03-15 11:55:00,62.35,62.4,62.34,62.4,21900.0,38.0791,38.1096,38.073,38.1096,21900.0
2010-03-15 12:00:00,62.4,62.43,62.38,62.41,73000.0,38.1096,38.128,38.0974,38.1157,73000.0
2010-03-15 12:05:00,62.41,62.44,62.39,62.42,41400.0,38.1157,38.1341,38.1035,38.1219,41400.0
2010-03-15 12:10:00,62.4,62.42,62.38,62.42,25800.0,38.1096,38.1219,38.0974,38.1219,25800.0
2010-03-15 12:15:00,62.43,62.44,62.37,62.37,28900.0,38.128,38.1341,38.0913,38.0913,28900.0
2010-03-15 12:20:00,62.38,62.4,62.33,62.33,21200.0,38.0974,38.1096,38.0669,38.0669,21200.0
2010-03-15 12:25:00,62.33,62.33,62.26,62.26,19000.0,38.0669,38.0669,38.0241,38.0241,19000.0
2010-03-15 12:30:00,62.26,62.29,62.26,62.28,28200.0,38.0241,38.0425,38.0241,38.0363,28200.0
2010-03-15 12:35:00,62.28,62.29,62.26,62.27,25700.0,38.0363,38.0425,38.0241,38.0302,25700.0
2010-03-15 12:40:00,62.27,62.31,62.26,62.28,23000.0,38.0302,38.0547,38.0241,38.0363,23000.0
2010-03-15 12:45:00,62.28,62.31,62.27,62.3,20700.0,38.0363,38.0547,38.0302,38.0486,20700.0
2010-03-15 12:50:00,62.3,62.34,62.29,62.31,45800.0,38.0486,38.073,38.0425,38.0547,45800.0
2010-03-15 12:55:00,62.31,62.34,62.31,62.32,15000.0,38.0547,38.073,38.0547,38.0608,15000.0
2010-03-15 13:00:00,62.31,62.35,62.31,62.34,35000.0,38.0547,38.0791,38.0547,38.073,35000.0
2010-03-15 13:05:00,62.34,62.35,62.33,62.35,29900.0,38.073,38.0791,38.0669,38.0791,29900.0
2010-03-15 13:10:00,62.35,62.36,62.33,62.36,29100.0,38.0791,38.0852,38.0669,38.0852,29100.0
2010-03-15 13:15:00,62.37,62.37,62.29,62.32,52200.0,38.0913,38.0913,38.0425,38.0608,52200.0
2010-03-15 13:20:00,62.31,62.33,62.29,62.3,21500.0,38.0547,38.0669,38.0425,38.0486,21500.0
2010-03-15 13:25:00,62.29,62.32,62.28,62.29,79100.0,38.0425,38.0608,38.0363,38.0425,79100.0
2010-03-15 13:30:00,62.3,62.33,62.3,62.33,14800.0,38.0486,38.0669,38.0486,38.0669,14800.0
2010-03-15 13:35:00,62.33,62.42,62.32,62.41,55900.0,38.0669,38.1219,38.0608,38.1157,55900.0
2010-03-15 13:40:00,62.41,62.41,62.37,62.4,18100.0,38.1157,38.1157,38.0913,38.1096,18100.0
2010-03-15 13:45:00,62.39,62.42,62.39,62.41,25700.0,38.1035,38.1219,38.1035,38.1157,25700.0
2010-03-15 13:50:00,62.42,62.44,62.41,62.43,42600.0,38.1219,38.1341,38.1157,38.128,42600.0
2010-03-15 13:55:00,62.43,62.46,62.42,62.44,43500.0,38.128,38.1463,38.1219,38.1341,43500.0
2010-03-15 14:00:00,62.44,62.5,62.44,62.48,59800.0,38.1341,38.1707,38.1341,38.1585,59800.0
2010-03-15 14:05:00,62.49,62.5,62.47,62.48,49300.0,38.1646,38.1707,38.1524,38.1585,49300.0
2010-03-15 14:10:00,62.49,62.5,62.48,62.49,38000.0,38.1646,38.1707,38.1585,38.1646,38000.0
2010-03-15 14:15:00,62.5,62.52,62.47,62.51,35800.0,38.1707,38.1829,38.1524,38.1768,35800.0
2010-03-15 14:20:00,62.52,62.52,62.48,62.5,33600.0,38.1829,38.1829,38.1585,38.1707,33600.0
2010-03-15 14:25:00,62.49,62.53,62.49,62.52,22600.0,38.1646,38.189,38.1646,38.1829,22600.0
2010-03-15 14:30:00,62.51,62.53,62.43,62.46,39700.0,38.1768,38.189,38.128,38.1463,39700.0
2010-03-15 14:35:00,62.47,62.5,62.43,62.46,34400.0,38.1524,38.1707,38.128,38.1463,34400.0
2010-03-15 14:40:00,62.46,62.49,62.44,62.49,25300.0,38.1463,38.1646,38.1341,38.1646,25300.0
2010-03-15 14:45:00,62.49,62.57,62.48,62.55,78700.0,38.1646,38.2135,38.1585,38.2012,78700.0
2010-03-15 14:50:00,62.56,62.58,62.5,62.56,44000.0,38.2074,38.2196,38.1707,38.2074,44000.0
2010-03-15 14:55:00,62.56,62.56,62.51,62.55,21100.0,38.2074,38.2074,38.1768,38.2012,21100.0
2010-03-15 15:00:00,62.56,62.57,62.55,62.56,35100.0,38.2074,38.2135,38.2012,38.2074,35100.0
2010-03-15 15:05:00,62.56,62.56,62.46,62.49,31100.0,38.2074,38.2074,38.1463,38.1646,31100.0
2010-03-15 15:10:00,62.5,62.53,62.49,62.51,46700.0,38.1707,38.189,38.1646,38.1768,46700.0
2010-03-15 15:15:00,62.52,62.58,62.51,62.57,61300.0,38.1829,38.2196,38.1768,38.2135,61300.0
2010-03-15 15:20:00,62.57,62.63,62.55,62.62,73700.0,38.2135,38.2501,38.2012,38.244,73700.0
2010-03-15 15:25:00,62.62,62.7,62.61,62.68,94000.0,38.244,38.2929,38.2379,38.2806,94000.0
2010-03-15 15:30:00,62.69,62.71,62.64,62.64,124200.0,38.2867,38.299,38.2562,38.2562,124200.0
2010-03-15 15:35:00,62.64,62.66,62.61,62.61,102200.0,38.2562,38.2684,38.2379,38.2379,102200.0
2010-03-15 15:40:00,62.62,62.67,62.61,62.67,63100.0,38.244,38.2745,38.2379,38.2745,63100.0
2010-03-15 15:45:00,62.67,62.71,62.66,62.7,125900.0,38.2745,38.299,38.2684,38.2929,125900.0
2010-03-15 15:50:00,62.71,62.74,62.68,62.73,136000.0,38.299,38.3173,38.2806,38.3112,136000.0
2010-03-15 15:55:00,62.73,62.75,62.66,62.68,261600.0,38.3112,38.3234,38.2684,38.2806,261600.0
2010-03-16 09:30:00,62.76,62.9,62.69,62.72,77400.0,38.3295,38.415,38.2867,38.3051,77400.0
2010-03-16 09:35:00,62.71,62.71,62.59,62.64,65800.0,38.299,38.299,38.2257,38.2562,65800.0
2010-03-16 09:40:00,62.6,62.61,62.45,62.57,58600.0,38.2318,38.2379,38.1402,38.2135,58600.0
2010-03-16 09:45:00,62.57,62.66,62.55,62.62,43500.0,38.2135,38.2684,38.2012,38.244,43500.0
2010-03-16 09:50:00,62.62,62.74,62.58,62.74,69000.0,38.244,38.3173,38.2196,38.3173,69000.0
2010-03-16 09:55:00,62.73,62.73,62.6,62.71,31300.0,38.3112,38.3112,38.2318,38.299,31300.0
2010-03-16 10:00:00,62.72,62.72,62.63,62.65,103400.0,38.3051,38.3051,38.2501,38.2623,103400.0
2010-03-16 10:05:00,62.65,62.67,62.6,62.62,49600.0,38.2623,38.2745,38.2318,38.244,49600.0
2010-03-16 10:10:00,62.63,62.66,62.63,62.64,65400.0,38.2501,38.2684,38.2501,38.2562,65400.0
2010-03-16 10:15:00,62.64,62.65,62.6,62.63,65700.0,38.2562,38.2623,38.2318,38.2501,65700.0
2010-03-16 10:20:00,62.63,62.66,62.54,62.55,84000.0,38.2501,38.2684,38.1951,38.2012,84000.0
2010-03-16 10:25:00,62.56,62.65,62.56,62.65,40700.0,38.2074,38.2623,38.2074,38.2623,40700.0
2010-03-16 10:30:00,62.65,62.67,62.61,62.64,57400.0,38.2623,38.2745,38.2379,38.2562,57400.0
2010-03-16 10:35:00,62.63,62.73,62.63,62.69,73500.0,38.2501,38.3112,38.2501,38.2867,73500.0
2010-03-16 10:40:00,62.69,62.82,62.69,62.82,66100.0,38.2867,38.3661,38.2867,38.3661,66100.0
2010-03-16 10:45:00,62.82,62.83,62.66,62.73,83400.0,38.3661,38.3723,38.2684,38.3112,83400.0
2010-03-16 10:50:00,62.73,62.8,62.71,62.79,26000.0,38.3112,38.3539,38.299,38.3478,26000.0
2010-03-16 10:55:00,62.8,62.94,62.78,62.94,85800.0,38.3539,38.4394,38.3417,38.4394,85800.0
2010-03-16 11:00:00,62.93,62.95,62.88,62.88,62500.0,38.4333,38.4455,38.4028,38.4028,62500.0
2010-03-16 11:05:00,62.89,62.94,62.83,62.85,44700.0,38.4089,38.4394,38.3723,38.3845,44700.0
2010-03-16 11:10:00,62.85,62.91,62.82,62.83,33100.0,38.3845,38.4211,38.3661,38.3723,33100.0
2010-03-16 11:15:00,62.83,62.9,62.82,62.89,41800.0,38.3723,38.415,38.3661,38.4089,41800.0
2010-03-16 11:20:00,62.9,62.93,62.82,62.87,42600.0,38.415,38.4333,38.3661,38.3967,42600.0
2010-03-16 11:25:00,62.86,62.88,62.81,62.86,41900.0,38.3906,38.4028,38.36,38.3906,41900.0
2010-03-16 11:30:00,62.86,62.88,62.79,62.82,48300.0,38.3906,38.4028,38.3478,38.3661,48300.0
2010-03-16 11:35:00,62.81,62.81,62.78,62.78,46800.0,38.36,38.36,38.3417,38.3417,46800.0
2010-03-16 11:40:00,62.78,62.8,62.78,62.8,45700.0,38.3417,38.3539,38.3417,38.3539,45700.0
2010-03-16 11:45:00,62.8,62.81,62.75,62.76,63300.0,38.3539,38.36,38.3234,38.3295,63300.0
2010-03-16 11:50:00,62.76,62.81,62.75,62.77,63800.0,38.3295,38.36,38.3234,38.3356,63800.0
2010-03-16 11:55:00,62.78,62.79,62.73,62.75,39700.0,38.3417,38.3478,38.3112,38.3234,39700.0
2010-03-16 12:00:00,62.75,62.76,62.73,62.74,27900.0,38.3234,38.3295,38.3112,38.3173,27900.0
2010-03-16 12:05:00,62.75,62.76,62.7,62.7,34900.0,38.3234,38.3295,38.2929,38.2929,34900.0
2010-03-16 12:10:00,62.7,62.72,62.64,62.64,71600.0,38.2929,38.3051,38.2562,38.2562,71600.0
2010-03-16 12:15:00,62.65,62.65,62.56,62.6,82000.0,38.2623,38.2623,38.2074,38.2318,82000.0
2010-03-16 12:20:00,62.6,62.62,62.53,62.54,67200.0,38.2318,38.244,38.189,38.1951,67200.0
2010-03-16 12:25:00,62.54,62.63,62.53,62.63,41000.0,38.1951,38.2501,38.189,38.2501,41000.0
2010-03-16 12:30:00,62.63,62.69,62.62,62.65,47500.0,38.2501,38.2867,38.244,38.2623,47500.0
2010-03-16 12:35:00,62.65,62.67,62.59,62.6,57700.0,38.2623,38.2745,38.2257,38.2318,57700.0
2010-03-16 12:40:00,62.59,62.6,62.56,62.58,42400.0,38.2257,38.2318,38.2074,38.2196,42400.0
2010-03-16 12:45:00,62.58,62.59,62.56,62.58,36000.0,38.2196,38.2257,38.2074,38.2196,36000.0
2010-03-16 12:50:00,62.59,62.6,62.57,62.57,39600.0,38.2257,38.2318,38.2135,38.2135,39600.0
2010-03-16 12:55:00,62.58,62.6,62.56,62.6,20400.0,38.2196,38.2318,38.2074,38.2318,20400.0
2010-03-16 13:00:00,62.6,62.6,62.57,62.57,32100.0,38.2318,38.2318,38.2135,38.2135,32100.0
2010-03-16 13:05:00,62.58,62.59,62.54,62.54,40600.0,38.2196,38.2257,38.1951,38.1951,40600.0
2010-03-16 13:10:00,62.55,62.55,62.51,62.54,38200.0,38.2012,38.2012,38.1768,38.1951,38200.0
2010-03-16 13:15:00,62.54,62.54,62.5,62.51,24800.0,38.1951,38.1951,38.1707,38.1768,24800.0
2010-03-16 13:20:00,62.52,62.52,62.45,62.46,43300.0,38.1829,38.1829,38.1402,38.1463,43300.0
2010-03-16 13:25:00,62.47,62.47,62.41,62.41,22300.0,38.1524,38.1524,38.1157,38.1157,22300.0
2010-03-16 13:30:00,62.42,62.44,62.41,62.44,34500.0,38.1219,38.1341,38.1157,38.1341,34500.0
2010-03-16 13:35:00,62.44,62.49,62.43,62.49,30200.0,38.1341,38.1646,38.128,38.1646,30200.0
2010-03-16 13:40:00,62.48,62.55,62.48,62.55,11200.0,38.1585,38.2012,38.1585,38.2012,11200.0
2010-03-16 13:45:00,62.55,62.56,62.48,62.49,37500.0,38.2012,38.2074,38.1585,38.1646,37500.0
2010-03-16 13:50:00,62.48,62.51,62.41,62.41,63900.0,38.1585,38.1768,38.1157,38.1157,63900.0
2010-03-16 13:55:00,62.41,62.46,62.39,62.42,36600.0,38.1157,38.1463,38.1035,38.1219,36600.0
2010-03-16 14:00:00,62.42,62.43,62.33,62.38,54300.0,38.1219,38.128,38.0669,38.0974,54300.0
2010-03-16 14:05:00,62.37,62.48,62.37,62.41,44400.0,38.0913,38.1585,38.0913,38.1157,44400.0
2010-03-16 14:10:00,62.4,62.5,62.3,62.5,78900.0,38.1096,38.1707,38.0486,38.1707,78900.0
2010-03-16 14:15:00,62.53,62.57,62.42,62.55,53200.0,38.189,38.2135,38.1219,38.2012,53200.0
2010-03-16 14:20:00,62.55,62.65,62.53,62.62,59200.0,38.2012,38.2623,38.189,38.244,59200.0
2010-03-16 14:25:00,62.62,62.71,62.55,62.62,65000.0,38.244,38.299,38.2012,38.244,65000.0
2010-03-16 14:30:00,62.62,62.64,62.55,62.59,40700.0,38.244,38.2562,38.2012,38.2257,40700.0
2010-03-16 14:35:00,62.58,62.58,62.4,62.43,85100.0,38.2196,38.2196,38.1096,38.128,85100.0
2010-03-16 14:40:00,62.43,62.46,62.38,62.38,96100.0,38.128,38.1463,38.0974,38.0974,96100.0
2010-03-16 14:45:00,62.37,62.38,62.3,62.36,104300.0,38.0913,38.0974,38.0486,38.0852,104300.0
2010-03-16 14:50:00,62.36,62.45,62.32,62.42,70600.0,38.0852,38.1402,38.0608,38.1219,70600.0
2010-03-16 14:55:00,62.42,62.58,62.41,62.58,58900.0,38.1219,38.2196,38.1157,38.2196,58900.0
2010-03-16 15:00:00,62.58,62.6,62.49,62.49,78600.0,38.2196,38.2318,38.1646,38.1646,78600.0
2010-03-16 15:05:00,62.49,62.56,62.44,62.48,75900.0,38.1646,38.2074,38.1341,38.1585,75900.0
2010-03-16 15:10:00,62.48,62.54,62.45,62.51,70900.0,38.1585,38.1951,38.1402,38.1768,70900.0
2010-03-16 15:15:00,62.5,62.5,62.36,62.41,190500.0,38.1707,38.1707,38.0852,38.1157,190500.0
2010-03-16 15:20:00,62.4,62.43,62.35,62.39,89900.0,38.1096,38.128,38.0791,38.1035,89900.0
2010-03-16 15:25:00,62.39,62.42,62.38,62.39,80400.0,38.1035,38.1219,38.0974,38.1035,80400.0
2010-03-16 15:30:00,62.39,62.39,62.33,62.37,167700.0,38.1035,38.1035,38.0669,38.0913,167700.0
2010-03-16 15:35:00,62.36,62.4,62.35,62.39,92200.0,38.0852,38.1096,38.0791,38.1035,92200.0
2010-03-16 15:40:00,62.4,62.4,62.32,62.34,125200.0,38.1096,38.1096,38.0608,38.073,125200.0
2010-03-16 15:45:00,62.35,62.36,62.34,62.35,135100.0,38.0791,38.0852,38.073,38.0791,135100.0
2010-03-16 15:50:00,62.34,62.45,62.34,62.45,200200.0,38.073,38.1402,38.073,38.1402,200200.0
2010-03-16 15:55:00,62.44,62.46,62.41,62.45,225900.0,38.1341,38.1463,38.1157,38.1402,225900.0
2010-03-17 09:30:00,62.5,62.97,62.5,62.95,109300.0,38.1707,38.4578,38.1707,38.4455,109300.0
2010-03-17 09:35:00,62.96,62.96,62.82,62.9,104100.0,38.4516,38.4516,38.3661,38.415,104100.0
2010-03-17 09:40:00,62.9,62.97,62.9,62.91,87200.0,38.415,38.4578,38.415,38.4211,87200.0
2010-03-17 09:45:00,62.92,62.98,62.88,62.89,107900.0,38.4272,38.4639,38.4028,38.4089,107900.0
2010-03-17 09:50:00,62.89,62.91,62.83,62.9,136800.0,38.4089,38.4211,38.3723,38.415,136800.0
2010-03-17 09:55:00,62.9,62.98,62.86,62.98,69400.0,38.415,38.4639,38.3906,38.4639,69400.0
2010-03-17 10:00:00,62.98,63.1,62.98,63.09,172100.0,38.4639,38.5371,38.4639,38.531,172100.0
2010-03-17 10:05:00,63.09,63.09,62.85,62.88,117200.0,38.531,38.531,38.3845,38.4028,117200.0
2010-03-17 10:10:00,62.88,62.89,62.8,62.81,64000.0,38.4028,38.4089,38.3539,38.36,64000.0
2010-03-17 10:15:00,62.8,62.89,62.8,62.89,52900.0,38.3539,38.4089,38.3539,38.4089,52900.0
2010-03-17 10:20:00,62.89,62.96,62.88,62.94,97500.0,38.4089,38.4516,38.4028,38.4394,97500.0
2010-03-17 10:25:00,62.92,62.95,62.87,62.87,45500.0,38.4272,38.4455,38.3967,38.3967,45500.0
2010-03-17 10:30:00,62.88,62.88,62.71,62.73,114500.0,38.4028,38.4028,38.299,38.3112,114500.0
2010-03-17 10:35:00,62.73,62.73,62.61,62.63,63200.0,38.3112,38.3112,38.2379,38.2501,63200.0
2010-03-17 10:40:00,62.64,62.66,62.61,62.66,32200.0,38.2562,38.2684,38.2379,38.2684,32200.0
2010-03-17 10:45:00,62.65,62.68,62.61,62.66,36800.0,38.2623,38.2806,38.2379,38.2684,36800.0
2010-03-17 10:50:00,62.66,62.74,62.65,62.73,35100.0,38.2684,38.3173,38.2623,38.3112,35100.0
2010-03-17 10:55:00,62.73,62.81,62.69,62.81,20600.0,38.3112,38.36,38.2867,38.36,20600.0
2010-03-17 11:00:00,62.81,62.95,62.8,62.94,36800.0,38.36,38.4455,38.3539,38.4394,36800.0
2010-03-17 11:05:00,62.95,63.0,62.85,63.0,58800.0,38.4455,38.4761,38.3845,38.4761,58800.0
2010-03-17 11:10:00,62.99,63.09,62.99,63.09,70200.0,38.47,38.531,38.47,38.531,70200.0
2010-03-17 11:15:00,63.09,63.1,63.06,63.09,37800.0,38.531,38.5371,38.5127,38.531,37800.0
2010-03-17 11:20:00,63.1,63.17,63.09,63.13,59200.0,38.5371,38.5799,38.531,38.5555,59200.0
2010-03-17 11:25:00,63.13,63.21,63.12,63.12,48600.0,38.5555,38.6043,38.5494,38.5494,48600.0
2010-03-17 11:30:00,63.12,63.14,63.07,63.07,23900.0,38.5494,38.5616,38.5188,38.5188,23900.0
2010-03-17 11:35:00,63.07,63.13,63.05,63.05,33200.0,38.5188,38.5555,38.5066,38.5066,33200.0
2010-03-17 11:40:00,63.04,63.05,62.95,62.95,62900.0,38.5005,38.5066,38.4455,38.4455,62900.0
2010-03-17 11:45:00,62.97,63.0,62.92,62.93,47800.0,38.4578,38.4761,38.4272,38.4333,47800.0
2010-03-17 11:50:00,62.92,62.93,62.88,62.9,16000.0,38.4272,38.4333,38.4028,38.415,16000.0
2010-03-17 11:55:00,62.9,62.95,62.85,62.85,36200.0,38.415,38.4455,38.3845,38.3845,36200.0
2010-03-17 12:00:00,62.85,62.95,62.85,62.94,27800.0,38.3845,38.4455,38.3845,38.4394,27800.0
2010-03-17 12:05:00,62.93,62.95,62.87,62.87,16400.0,38.4333,38.4455,38.3967,38.3967,16400.0
2010-03-17 12:10:00,62.87,62.93,62.87,62.92,21800.0,38.3967,38.4333,38.3967,38.4272,21800.0
2010-03-17 12:15:00,62.92,62.97,62.92,62.93,23100.0,38.4272,38.4578,38.4272,38.4333,23100.0
2010-03-17 12:20:00,62.94,62.99,62.93,62.98,26700.0,38.4394,38.47,38.4333,38.4639,26700.0
2010-03-17 12:25:00,62.98,62.99,62.95,62.98,38600.0,38.4639,38.47,38.4455,38.4639,38600.0
2010-03-17 12:30:00,62.98,62.98,62.92,62.93,44600.0,38.4639,38.4639,38.4272,38.4333,44600.0
2010-03-17 12:35:00,62.93,62.93,62.87,62.87,30600.0,38.4333,38.4333,38.3967,38.3967,30600.0
2010-03-17 12:40:00,62.88,62.93,62.88,62.93,16300.0,38.4028,38.4333,38.4028,38.4333,16300.0
2010-03-17 12:45:00,62.92,62.96,62.91,62.96,25700.0,38.4272,38.4516,38.4211,38.4516,25700.0
2010-03-17 12:50:00,62.95,62.99,62.94,62.98,24300.0,38.4455,38.47,38.4394,38.4639,24300.0
2010-03-17 12:55:00,62.98,62.99,62.95,62.97,34300.0,38.4639,38.47,38.4455,38.4578,34300.0
2010-03-17 13:00:00,62.97,62.98,62.95,62.97,31900.0,38.4578,38.4639,38.4455,38.4578,31900.0
2010-03-17 13:05:00,62.97,62.99,62.97,62.97,52200.0,38.4578,38.47,38.4578,38.4578,52200.0
2010-03-17 13:10:00,62.97,62.99,62.95,62.96,43200.0,38.4578,38.47,38.4455,38.4516,43200.0
2010-03-17 13:15:00,62.97,62.97,62.95,62.96,42800.0,38.4578,38.4578,38.4455,38.4516,42800.0
2010-03-17 13:20:00,62.96,62.97,62.95,62.95,33100.0,38.4516,38.4578,38.4455,38.4455,33100.0
2010-03-17 13:25:00,62.96,62.99,62.95,62.99,50300.0,38.4516,38.47,38.4455,38.47,50300.0
2010-03-17 13:30:00,62.99,63.08,62.98,63.08,54500.0,38.47,38.5249,38.4639,38.5249,54500.0
2010-03-17 13:35:00,63.09,63.14,63.05,63.07,51000.0,38.531,38.5616,38.5066,38.5188,51000.0
2010-03-17 13:40:00,63.07,63.22,63.05,63.21,114400.0,38.5188,38.6104,38.5066,38.6043,114400.0
2010-03-17 13:45:00,63.21,63.21,63.16,63.18,57900.0,38.6043,38.6043,38.5738,38.586,57900.0
2010-03-17 13:50:00,63.18,63.18,63.11,63.14,69200.0,38.586,38.586,38.5433,38.5616,69200.0
2010-03-17 13:55:00,63.13,63.13,63.04,63.04,110900.0,38.5555,38.5555,38.5005,38.5005,110900.0
2010-03-17 14:00:00,63.04,63.08,63.0,63.04,61400.0,38.5005,38.5249,38.4761,38.5005,61400.0
2010-03-17 14:05:00,63.04,63.04,62.97,62.99,76100.0,38.5005,38.5005,38.4578,38.47,76100.0
2010-03-17 14:10:00,62.98,63.04,62.98,62.98,73300.0,38.4639,38.5005,38.4639,38.4639,73300.0
2010-03-17 14:15:00,62.99,62.99,62.95,62.95,53700.0,38.47,38.47,38.4455,38.4455,53700.0
2010-03-17 14:20:00,62.96,62.96,62.92,62.94,66200.0,38.4516,38.4516,38.4272,38.4394,66200.0
2010-03-17 14:25:00,62.95,62.96,62.94,62.95,50600.0,38.4455,38.4516,38.4394,38.4455,50600.0
2010-03-17 14:30:00,62.94,63.0,62.93,62.93,158100.0,38.4394,38.4761,38.4333,38.4333,158100.0
2010-03-17 14:35:00,62.93,62.97,62.89,62.9,60400.0,38.4333,38.4578,38.4089,38.415,60400.0
2010-03-17 14:40:00,62.89,62.92,62.89,62.91,51300.0,38.4089,38.4272,38.4089,38.4211,51300.0
2010-03-17 14:45:00,62.91,62.92,62.8,62.8,56300.0,38.4211,38.4272,38.3539,38.3539,56300.0
2010-03-17 14:50:00,62.81,62.81,62.72,62.72,92300.0,38.36,38.36,38.3051,38.3051,92300.0
2010-03-17 14:55:00,62.72,62.72,62.63,62.63,114600.0,38.3051,38.3051,38.2501,38.2501,114600.0
2010-03-17 15:00:00,62.63,62.72,62.63,62.72,49900.0,38.2501,38.3051,38.2501,38.3051,49900.0
2010-03-17 15:05:00,62.71,62.77,62.71,62.74,83400.0,38.299,38.3356,38.299,38.3173,83400.0
2010-03-17 15:10:00,62.75,62.8,62.73,62.8,67900.0,38.3234,38.3539,38.3112,38.3539,67900.0
2010-03-17 15:15:00,62.81,62.83,62.67,62.68,106200.0,38.36,38.3723,38.2745,38.2806,106200.0
2010-03-17 15:20:00,62.67,62.72,62.63,62.71,104400.0,38.2745,38.3051,38.2501,38.299,104400.0
2010-03-17 15:25:00,62.71,62.77,62.69,62.73,124600.0,38.299,38.3356,38.2867,38.3112,124600.0
2010-03-17 15:30:00,62.74,62.78,62.73,62.76,68500.0,38.3173,38.3417,38.3112,38.3295,68500.0
2010-03-17 15:35:00,62.76,62.87,62.76,62.83,107000.0,38.3295,38.3967,38.3295,38.3723,107000.0
2010-03-17 15:40:00,62.84,62.84,62.76,62.8,70000.0,38.3784,38.3784,38.3295,38.3539,70000.0
2010-03-17 15:45:00,62.8,62.87,62.78,62.84,110800.0,38.3539,38.3967,38.3417,38.3784,110800.0
2010-03-17 15:50:00,62.84,62.9,62.82,62.89,121900.0,38.3784,38.415,38.3661,38.4089,121900.0
2010-03-17 15:55:00,62.89,62.94,62.89,62.91,274400.0,38.4089,38.4394,38.4089,38.4211,274400.0
2010-03-18 09:30:00,62.96,63.42,62.89,63.35,278600.0,38.4516,38.7326,38.4089,38.6898,278600.0
2010-03-18 09:35:00,63.35,63.39,62.5,62.82,321800.0,38.6898,38.7143,38.1707,38.3661,321800.0
2010-03-18 09:40:00,62.82,62.9,62.72,62.74,97800.0,38.3661,38.415,38.3051,38.3173,97800.0
2010-03-18 09:45:00,62.76,62.84,62.55,62.77,120600.0,38.3295,38.3784,38.2012,38.3356,120600.0
2010-03-18 09:50:00,62.76,63.43,62.76,63.43,209300.0,38.3295,38.7387,38.3295,38.7387,209300.0
2010-03-18 09:55:00,63.43,63.45,63.31,63.36,108000.0,38.7387,38.7509,38.6654,38.6959,108000.0
2010-03-18 10:00:00,63.36,63.63,63.35,63.58,203500.0,38.6959,38.8608,38.6898,38.8303,203500.0
2010-03-18 10:05:00,63.56,63.65,63.41,63.57,123200.0,38.8181,38.8731,38.7265,38.8242,123200.0
2010-03-18 10:10:00,63.56,63.65,63.52,63.57,99200.0,38.8181,38.8731,38.7937,38.8242,99200.0
2010-03-18 10:15:00,63.58,63.86,63.55,63.82,190500.0,38.8303,39.0013,38.812,38.9769,190500.0
2010-03-18 10:20:00,63.81,63.92,63.78,63.9,129100.0,38.9708,39.0379,38.9524,39.0257,129100.0
2010-03-18 10:25:00,63.91,64.05,63.83,63.86,214100.0,39.0318,39.1173,38.983,39.0013,214100.0
2010-03-18 10:30:00,63.84,63.97,63.82,63.97,128300.0,38.9891,39.0685,38.9769,39.0685,128300.0
2010-03-18 10:35:00,63.95,64.03,63.75,63.78,313100.0,39.0563,39.1051,38.9341,38.9524,313100.0
2010-03-18 10:40:00,63.79,63.79,63.61,63.73,154300.0,38.9586,38.9586,38.8486,38.9219,154300.0
2010-03-18 10:45:00,63.71,63.81,63.71,63.75,94600.0,38.9097,38.9708,38.9097,38.9341,94600.0
2010-03-18 10:50:00,63.75,63.82,63.72,63.81,111500.0,38.9341,38.9769,38.9158,38.9708,111500.0
2010-03-18 10:55:00,63.81,63.86,63.78,63.82,39600.0,38.9708,39.0013,38.9524,38.9769,39600.0
2010-03-18 11:00:00,63.81,63.82,63.78,63.78,24800.0,38.9708,38.9769,38.9524,38.9524,24800.0
2010-03-18 11:05:00,63.77,63.87,63.7,63.86,92200.0,38.9463,39.0074,38.9036,39.0013,92200.0
2010-03-18 11:10:00,63.85,64.03,63.84,64.01,71400.0,38.9952,39.1051,38.9891,39.0929,71400.0
2010-03-18 11:15:00,64.02,64.08,63.64,64.0,175800.0,39.099,39.1357,38.8669,39.0868,175800.0
2010-03-18 11:20:00,64.01,64.01,63.95,64.0,62200.0,39.0929,39.0929,39.0563,39.0868,62200.0
2010-03-18 11:25:00,63.99,64.02,63.93,63.98,29000.0,39.0807,39.099,39.0441,39.0746,29000.0
2010-03-18 11:30:00,63.97,63.97,63.84,63.85,37600.0,39.0685,39.0685,38.9891,38.9952,37600.0
2010-03-18 11:35:00,63.84,63.85,63.78,63.78,22500.0,38.9891,38.9952,38.9524,38.9524,22500.0
2010-03-18 11:40:00,63.78,63.81,63.68,63.69,38900.0,38.9524,38.9708,38.8914,38.8975,38900.0
2010-03-18 11:45:00,63.69,63.73,63.66,63.71,95700.0,38.8975,38.9219,38.8792,38.9097,95700.0
2010-03-18 11:50:00,63.7,63.8,63.7,63.79,54800.0,38.9036,38.9647,38.9036,38.9586,54800.0
2010-03-18 11:55:00,63.8,63.86,63.77,63.77,35700.0,38.9647,39.0013,38.9463,38.9463,35700.0
2010-03-18 12:00:00,63.77,63.79,63.73,63.74,72800.0,38.9463,38.9586,38.9219,38.928,72800.0
2010-03-18 12:05:00,63.73,63.85,63.7,63.85,63700.0,38.9219,38.9952,38.9036,38.9952,63700.0
2010-03-18 12:10:00,63.86,63.88,63.82,63.84,31600.0,39.0013,39.0135,38.9769,38.9891,31600.0
2010-03-18 12:15:00,63.84,63.94,63.83,63.94,26300.0,38.9891,39.0502,38.983,39.0502,26300.0
2010-03-18 12:20:00,63.93,63.93,63.83,63.85,32700.0,39.0441,39.0441,38.983,38.9952,32700.0
2010-03-18 12:25:00,63.85,63.87,63.82,63.87,29300.0,38.9952,39.0074,38.9769,39.0074,29300.0
2010-03-18 12:30:00,63.87,63.89,63.81,63.89,23200.0,39.0074,39.0196,38.9708,39.0196,23200.0
2010-03-18 12:35:00,63.89,63.89,63.84,63.85,20600.0,39.0196,39.0196,38.9891,38.9952,20600.0
2010-03-18 12:40:00,63.85,63.86,63.77,63.77,30400.0,38.9952,39.0013,38.9463,38.9463,30400.0
2010-03-18 12:45:00,63.77,63.81,63.77,63.78,17400.0,38.9463,38.9708,38.9463,38.9524,17400.0
2010-03-18 12:50:00,63.78,63.8,63.77,63.8,20300.0,38.9524,38.9647,38.9463,38.9647,20300.0
2010-03-18 12:55:00,63.8,63.86,63.8,63.86,32400.0,38.9647,39.0013,38.9647,39.0013,32400.0
2010-03-18 13:00:00,63.85,63.94,63.85,63.94,21200.0,38.9952,39.0502,38.9952,39.0502,21200.0
2010-03-18 13:05:00,63.94,64.0,63.93,63.99,41600.0,39.0502,39.0868,39.0441,39.0807,41600.0
2010-03-18 13:10:00,63.99,64.01,63.95,63.96,38400.0,39.0807,39.0929,39.0563,39.0624,38400.0
2010-03-18 13:15:00,63.95,63.96,63.88,63.88,40000.0,39.0563,39.0624,39.0135,39.0135,40000.0
2010-03-18 13:20:00,63.87,63.89,63.82,63.89,51600.0,39.0074,39.0196,38.9769,39.0196,51600.0
2010-03-18 13:25:00,63.9,63.94,63.9,63.92,14900.0,39.0257,39.0502,39.0257,39.0379,14900.0
2010-03-18 13:30:00,63.93,64.02,63.93,64.01,63600.0,39.0441,39.099,39.0441,39.0929,63600.0
2010-03-18 13:35:00,64.01,64.16,64.0,64.15,71200.0,39.0929,39.1845,39.0868,39.1784,71200.0
2010-03-18 13:40:00,64.16,64.21,64.14,64.16,59300.0,39.1845,39.2151,39.1723,39.1845,59300.0
2010-03-18 13:45:00,64.14,64.15,64.04,64.06,36800.0,39.1723,39.1784,39.1112,39.1235,36800.0
2010-03-18 13:50:00,64.06,64.11,64.04,64.1,46600.0,39.1235,39.154,39.1112,39.1479,46600.0
2010-03-18 13:55:00,64.09,64.21,64.08,64.21,36500.0,39.1418,39.2151,39.1357,39.2151,36500.0
2010-03-18 14:00:00,64.21,64.22,64.18,64.19,45900.0,39.2151,39.2212,39.1967,39.2028,45900.0
2010-03-18 14:05:00,64.18,64.2,64.13,64.13,36700.0,39.1967,39.209,39.1662,39.1662,36700.0
2010-03-18 14:10:00,64.14,64.16,64.13,64.13,39700.0,39.1723,39.1845,39.1662,39.1662,39700.0
2010-03-18 14:15:00,64.14,64.17,64.14,64.15,39200.0,39.1723,39.1906,39.1723,39.1784,39200.0
2010-03-18 14:20:00,64.16,64.22,64.15,64.21,76800.0,39.1845,39.2212,39.1784,39.2151,76800.0
2010-03-18 14:25:00,64.2,64.27,64.19,64.24,33200.0,39.209,39.2517,39.2028,39.2334,33200.0
2010-03-18 14:30:00,64.24,64.42,64.23,64.35,96100.0,39.2334,39.3433,39.2273,39.3006,96100.0
2010-03-18 14:35:00,64.35,64.37,64.29,64.3,54200.0,39.3006,39.3128,39.2639,39.27,54200.0
2010-03-18 14:40:00,64.3,64.34,64.28,64.33,59500.0,39.27,39.2945,39.2578,39.2883,59500.0
2010-03-18 14:45:00,64.33,64.33,64.21,64.22,87000.0,39.2883,39.2883,39.2151,39.2212,87000.0
2010-03-18 14:50:00,64.22,64.23,64.17,64.17,35500.0,39.2212,39.2273,39.1906,39.1906,35500.0
2010-03-18 14:55:00,64.17,64.32,64.17,64.31,83600.0,39.1906,39.2822,39.1906,39.2761,83600.0
2010-03-18 15:00:00,64.31,64.35,64.3,64.3,103200.0,39.2761,39.3006,39.27,39.27,103200.0
2010-03-18 15:05:00,64.3,64.35,64.28,64.32,51300.0,39.27,39.3006,39.2578,39.2822,51300.0
2010-03-18 15:10:00,64.32,64.34,64.3,64.32,61000.0,39.2822,39.2945,39.27,39.2822,61000.0
2010-03-18 15:15:00,64.32,64.38,64.3,64.36,75400.0,39.2822,39.3189,39.27,39.3067,75400.0
2010-03-18 15:20:00,64.35,64.42,64.34,64.35,138400.0,39.3006,39.3433,39.2945,39.3006,138400.0
2010-03-18 15:25:00,64.34,64.34,64.29,64.32,94000.0,39.2945,39.2945,39.2639,39.2822,94000.0
2010-03-18 15:30:00,64.32,64.48,64.31,64.47,170400.0,39.2822,39.38,39.2761,39.3739,170400.0
2010-03-18 15:35:00,64.46,64.48,64.36,64.39,109800.0,39.3677,39.38,39.3067,39.325,109800.0
2010-03-18 15:40:00,64.38,64.48,64.38,64.47,169100.0,39.3189,39.38,39.3189,39.3739,169100.0
2010-03-18 15:45:00,64.46,64.49,64.42,64.44,225100.0,39.3677,39.3861,39.3433,39.3555,225100.0
2010-03-18 15:50:00,64.43,64.49,64.43,64.47,353300.0,39.3494,39.3861,39.3494,39.3739,353300.0
2010-03-18 15:55:00,64.47,64.47,64.37,64.39,442200.0,39.3739,39.3739,39.3128,39.325,442200.0
2010-03-19 09:30:00,64.85,64.9,64.36,64.69,1608600.0,39.6059,39.6365,39.3067,39.5082,1608600.0
2010-03-19 09:35:00,64.68,64.77,64.64,64.66,130600.0,39.5021,39.5571,39.4777,39.4899,130600.0
2010-03-19 09:40:00,64.66,64.79,64.64,64.7,144500.0,39.4899,39.5693,39.4777,39.5143,144500.0
2010-03-19 09:45:00,64.7,64.79,64.64,64.75,109400.0,39.5143,39.5693,39.4777,39.5449,109400.0
2010-03-19 09:50:00,64.76,64.78,64.62,64.78,107500.0,39.551,39.5632,39.4655,39.5632,107500.0
2010-03-19 09:55:00,64.78,64.94,64.78,64.81,148300.0,39.5632,39.6609,39.5632,39.5815,148300.0
2010-03-19 10:00:00,64.82,64.84,64.74,64.8,141800.0,39.5876,39.5998,39.5387,39.5754,141800.0
2010-03-19 10:05:00,64.79,64.84,64.77,64.84,93600.0,39.5693,39.5998,39.5571,39.5998,93600.0
2010-03-19 10:10:00,64.84,64.89,64.72,64.72,66900.0,39.5998,39.6304,39.5265,39.5265,66900.0
2010-03-19 10:15:00,64.72,64.75,64.65,64.73,86200.0,39.5265,39.5449,39.4838,39.5326,86200.0
2010-03-19 10:20:00,64.73,64.74,64.6,64.71,134000.0,39.5326,39.5387,39.4532,39.5204,134000.0
2010-03-19 10:25:00,64.72,64.77,64.68,64.74,103100.0,39.5265,39.5571,39.5021,39.5387,103100.0
2010-03-19 10:30:00,64.75,64.75,64.61,64.62,97900.0,39.5449,39.5449,39.4594,39.4655,97900.0
2010-03-19 10:35:00,64.62,64.66,64.5,64.51,80700.0,39.4655,39.4899,39.3922,39.3983,80700.0
2010-03-19 10:40:00,64.5,64.5,64.45,64.49,68700.0,39.3922,39.3922,39.3616,39.3861,68700.0
2010-03-19 10:45:00,64.49,64.56,64.44,64.44,222600.0,39.3861,39.4288,39.3555,39.3555,222600.0
2010-03-19 10:50:00,64.45,64.51,64.44,64.5,54200.0,39.3616,39.3983,39.3555,39.3922,54200.0
2010-03-19 10:55:00,64.49,64.51,64.28,64.29,68000.0,39.3861,39.3983,39.2578,39.2639,68000.0
2010-03-19 11:00:00,64.28,64.37,64.25,64.36,94900.0,39.2578,39.3128,39.2395,39.3067,94900.0
2010-03-19 11:05:00,64.37,64.47,64.34,64.44,53700.0,39.3128,39.3739,39.2945,39.3555,53700.0
2010-03-19 11:10:00,64.43,64.45,64.26,64.3,49200.0,39.3494,39.3616,39.2456,39.27,49200.0
2010-03-19 11:15:00,64.29,64.31,64.16,64.21,76600.0,39.2639,39.2761,39.1845,39.2151,76600.0
2010-03-19 11:20:00,64.21,64.31,64.2,64.29,45900.0,39.2151,39.2761,39.209,39.2639,45900.0
2010-03-19 11:25:00,64.28,64.32,64.21,64.22,55800.0,39.2578,39.2822,39.2151,39.2212,55800.0
2010-03-19 11:30:00,64.22,64.23,64.15,64.21,48900.0,39.2212,39.2273,39.1784,39.2151,48900.0
2010-03-19 11:35:00,64.22,64.23,64.2,64.23,39500.0,39.2212,39.2273,39.209,39.2273,39500.0
2010-03-19 11:40:00,64.23,64.27,64.23,64.25,35900.0,39.2273,39.2517,39.2273,39.2395,35900.0
2010-03-19 11:45:00,64.26,64.3,64.25,64.27,30000.0,39.2456,39.27,39.2395,39.2517,30000.0
2010-03-19 11:50:00,64.28,64.31,64.24,64.31,44000.0,39.2578,39.2761,39.2334,39.2761,44000.0
2010-03-19 11:55:00,64.31,64.31,64.2,64.21,50800.0,39.2761,39.2761,39.209,39.2151,50800.0
2010-03-19 12:00:00,64.21,64.22,64.18,64.18,45400.0,39.2151,39.2212,39.1967,39.1967,45400.0
2010-03-19 12:05:00,64.18,64.28,64.18,64.25,44900.0,39.1967,39.2578,39.1967,39.2395,44900.0
2010-03-19 12:10:00,64.23,64.26,64.04,64.06,122200.0,39.2273,39.2456,39.1112,39.1235,122200.0
2010-03-19 12:15:00,64.07,64.07,64.02,64.03,56900.0,39.1296,39.1296,39.099,39.1051,56900.0
2010-03-19 12:20:00,64.04,64.09,64.02,64.08,44300.0,39.1112,39.1418,39.099,39.1357,44300.0
2010-03-19 12:25:00,64.07,64.16,64.06,64.1,29200.0,39.1296,39.1845,39.1235,39.1479,29200.0
2010-03-19 12:30:00,64.1,64.18,64.08,64.15,48500.0,39.1479,39.1967,39.1357,39.1784,48500.0
2010-03-19 12:35:00,64.15,64.22,64.14,64.21,39800.0,39.1784,39.2212,39.1723,39.2151,39800.0
2010-03-19 12:40:00,64.2,64.26,64.2,64.22,42800.0,39.209,39.2456,39.209,39.2212,42800.0
2010-03-19 12:45:00,64.22,64.24,64.15,64.21,45200.0,39.2212,39.2334,39.1784,39.2151,45200.0
2010-03-19 12:50:00,64.2,64.22,64.14,64.19,60300.0,39.209,39.2212,39.1723,39.2028,60300.0
2010-03-19 12:55:00,64.18,64.19,64.11,64.11,45300.0,39.1967,39.2028,39.154,39.154,45300.0
2010-03-19 13:00:00,64.11,64.17,64.11,64.15,27200.0,39.154,39.1906,39.154,39.1784,27200.0
2010-03-19 13:05:00,64.14,64.23,64.14,64.23,36100.0,39.1723,39.2273,39.1723,39.2273,36100.0
2010-03-19 13:10:00,64.25,64.27,64.22,64.26,25500.0,39.2395,39.2517,39.2212,39.2456,25500.0
2010-03-19 13:15:00,64.26,64.29,64.24,64.27,32800.0,39.2456,39.2639,39.2334,39.2517,32800.0
2010-03-19 13:20:00,64.27,64.27,64.18,64.2,57300.0,39.2517,39.2517,39.1967,39.209,57300.0
2010-03-19 13:25:00,64.2,64.22,64.17,64.19,41200.0,39.209,39.2212,39.1906,39.2028,41200.0
2010-03-19 13:30:00,64.19,64.19,64.12,64.16,42800.0,39.2028,39.2028,39.1601,39.1845,42800.0
2010-03-19 13:35:00,64.16,64.16,64.1,64.14,49700.0,39.1845,39.1845,39.1479,39.1723,49700.0
2010-03-19 13:40:00,64.15,64.2,64.14,64.16,33000.0,39.1784,39.209,39.1723,39.1845,33000.0
2010-03-19 13:45:00,64.16,64.18,64.14,64.18,24200.0,39.1845,39.1967,39.1723,39.1967,24200.0
2010-03-19 13:50:00,64.19,64.22,64.16,64.16,23900.0,39.2028,39.2212,39.1845,39.1845,23900.0
2010-03-19 13:55:00,64.15,64.19,64.15,64.16,15600.0,39.1784,39.2028,39.1784,39.1845,15600.0
2010-03-19 14:00:00,64.16,64.18,64.14,64.16,34100.0,39.1845,39.1967,39.1723,39.1845,34100.0
2010-03-19 14:05:00,64.16,64.22,64.16,64.19,28000.0,39.1845,39.2212,39.1845,39.2028,28000.0
2010-03-19 14:10:00,64.2,64.23,64.19,64.2,28900.0,39.209,39.2273,39.2028,39.209,28900.0
2010-03-19 14:15:00,64.2,64.23,64.18,64.23,45000.0,39.209,39.2273,39.1967,39.2273,45000.0
2010-03-19 14:20:00,64.23,64.26,64.18,64.2,53000.0,39.2273,39.2456,39.1967,39.209,53000.0
2010-03-19 14:25:00,64.21,64.23,64.2,64.22,36700.0,39.2151,39.2273,39.209,39.2212,36700.0
2010-03-19 14:30:00,64.22,64.23,64.17,64.2,52000.0,39.2212,39.2273,39.1906,39.209,52000.0
2010-03-19 14:35:00,64.19,64.23,64.18,64.21,46700.0,39.2028,39.2273,39.1967,39.2151,46700.0
2010-03-19 14:40:00,64.2,64.24,64.15,64.19,61200.0,39.209,39.2334,39.1784,39.2028,61200.0
2010-03-19 14:45:00,64.2,64.21,64.18,64.18,30900.0,39.209,39.2151,39.1967,39.1967,30900.0
2010-03-19 14:50:00,64.17,64.18,64.12,64.15,37800.0,39.1906,39.1967,39.1601,39.1784,37800.0
2010-03-19 14:55:00,64.16,64.18,64.15,64.16,42300.0,39.1845,39.1967,39.1784,39.1845,42300.0
2010-03-19 15:00:00,64.16,64.2,64.15,64.16,47700.0,39.1845,39.209,39.1784,39.1845,47700.0
2010-03-19 15:05:00,64.16,64.2,64.16,64.18,43500.0,39.1845,39.209,39.1845,39.1967,43500.0
2010-03-19 15:10:00,64.17,64.18,64.14,64.14,73400.0,39.1906,39.1967,39.1723,39.1723,73400.0
2010-03-19 15:15:00,64.14,64.15,64.08,64.14,94900.0,39.1723,39.1784,39.1357,39.1723,94900.0
2010-03-19 15:20:00,64.14,64.16,64.11,64.14,61400.0,39.1723,39.1845,39.154,39.1723,61400.0
2010-03-19 15:25:00,64.15,64.18,64.14,64.16,87100.0,39.1784,39.1967,39.1723,39.1845,87100.0
2010-03-19 15:30:00,64.15,64.16,64.08,64.09,150300.0,39.1784,39.1845,39.1357,39.1418,150300.0
2010-03-19 15:35:00,64.09,64.15,64.07,64.11,161800.0,39.1418,39.1784,39.1296,39.154,161800.0
2010-03-19 15:40:00,64.11,64.12,64.04,64.1,123700.0,39.154,39.1601,39.1112,39.1479,123700.0
2010-03-19 15:45:00,64.11,64.21,64.1,64.19,185700.0,39.154,39.2151,39.1479,39.2028,185700.0
2010-03-19 15:50:00,64.2,64.22,64.14,64.17,193600.0,39.209,39.2212,39.1723,39.1906,193600.0
2010-03-19 15:55:00,64.17,64.31,64.16,64.3,396400.0,39.1906,39.2761,39.1845,39.27,396400.0
2010-03-22 09:30:00,64.01,64.33,63.91,64.04,160700.0,39.0929,39.2883,39.0318,39.1112,160700.0
2010-03-22 09:35:00,64.05,64.23,63.9,63.9,80600.0,39.1173,39.2273,39.0257,39.0257,80600.0
2010-03-22 09:40:00,63.91,64.18,63.85,64.13,76800.0,39.0318,39.1967,38.9952,39.1662,76800.0
2010-03-22 09:45:00,64.14,64.35,64.13,64.32,66200.0,39.1723,39.3006,39.1662,39.2822,66200.0
2010-03-22 09:50:00,64.31,64.47,64.31,64.44,77100.0,39.2761,39.3739,39.2761,39.3555,77100.0
2010-03-22 09:55:00,64.43,64.45,64.37,64.42,97100.0,39.3494,39.3616,39.3128,39.3433,97100.0
2010-03-22 10:00:00,64.42,64.44,64.3,64.31,53200.0,39.3433,39.3555,39.27,39.2761,53200.0
2010-03-22 10:05:00,64.33,64.33,64.23,64.33,51600.0,39.2883,39.2883,39.2273,39.2883,51600.0
2010-03-22 10:10:00,64.33,64.39,64.3,64.3,36300.0,39.2883,39.325,39.27,39.27,36300.0
2010-03-22 10:15:00,64.31,64.35,64.27,64.29,28900.0,39.2761,39.3006,39.2517,39.2639,28900.0
2010-03-22 10:20:00,64.28,64.44,64.28,64.42,69300.0,39.2578,39.3555,39.2578,39.3433,69300.0
2010-03-22 10:25:00,64.44,64.65,64.42,64.54,106400.0,39.3555,39.4838,39.3433,39.4166,106400.0
2010-03-22 10:30:00,64.56,64.56,64.43,64.44,36300.0,39.4288,39.4288,39.3494,39.3555,36300.0
2010-03-22 10:35:00,64.44,64.48,64.42,64.48,45300.0,39.3555,39.38,39.3433,39.38,45300.0
2010-03-22 10:40:00,64.47,64.51,64.45,64.45,49700.0,39.3739,39.3983,39.3616,39.3616,49700.0
2010-03-22 10:45:00,64.46,64.52,64.46,64.47,29500.0,39.3677,39.4044,39.3677,39.3739,29500.0
2010-03-22 10:50:00,64.48,64.54,64.46,64.49,40600.0,39.38,39.4166,39.3677,39.3861,40600.0
2010-03-22 10:55:00,64.49,64.49,64.43,64.46,22400.0,39.3861,39.3861,39.3494,39.3677,22400.0
2010-03-22 11:00:00,64.47,64.49,64.41,64.42,19800.0,39.3739,39.3861,39.3372,39.3433,19800.0
2010-03-22 11:05:00,64.42,64.52,64.41,64.45,22500.0,39.3433,39.4044,39.3372,39.3616,22500.0
2010-03-22 11:10:00,64.44,64.45,64.42,64.43,15400.0,39.3555,39.3616,39.3433,39.3494,15400.0
2010-03-22 11:15:00,64.44,64.44,64.31,64.31,39300.0,39.3555,39.3555,39.2761,39.2761,39300.0
2010-03-22 11:20:00,64.31,64.31,64.21,64.24,65400.0,39.2761,39.2761,39.2151,39.2334,65400.0
2010-03-22 11:25:00,64.23,64.29,64.21,64.21,29000.0,39.2273,39.2639,39.2151,39.2151,29000.0
2010-03-22 11:30:00,64.21,64.22,64.13,64.18,49000.0,39.2151,39.2212,39.1662,39.1967,49000.0
2010-03-22 11:35:00,64.18,64.22,64.16,64.2,19500.0,39.1967,39.2212,39.1845,39.209,19500.0
2010-03-22 11:40:00,64.2,64.27,64.2,64.27,16900.0,39.209,39.2517,39.209,39.2517,16900.0
2010-03-22 11:45:00,64.26,64.32,64.26,64.29,25400.0,39.2456,39.2822,39.2456,39.2639,25400.0
2010-03-22 11:50:00,64.3,64.3,64.25,64.27,22000.0,39.27,39.27,39.2395,39.2517,22000.0
2010-03-22 11:55:00,64.27,64.28,64.25,64.28,15900.0,39.2517,39.2578,39.2395,39.2578,15900.0
2010-03-22 12:00:00,64.28,64.28,64.21,64.22,27200.0,39.2578,39.2578,39.2151,39.2212,27200.0
2010-03-22 12:05:00,64.22,64.23,64.2,64.23,15800.0,39.2212,39.2273,39.209,39.2273,15800.0
2010-03-22 12:10:00,64.22,64.29,64.22,64.22,35900.0,39.2212,39.2639,39.2212,39.2212,35900.0
2010-03-22 12:15:00,64.22,64.23,64.19,64.2,22200.0,39.2212,39.2273,39.2028,39.209,22200.0
2010-03-22 12:20:00,64.21,64.22,64.2,64.2,8800.0,39.2151,39.2212,39.209,39.209,8800.0
2010-03-22 12:25:00,64.2,64.24,64.2,64.22,27900.0,39.209,39.2334,39.209,39.2212,27900.0
2010-03-22 12:30:00,64.24,64.31,64.24,64.26,36100.0,39.2334,39.2761,39.2334,39.2456,36100.0
2010-03-22 12:35:00,64.26,64.26,64.21,64.22,11300.0,39.2456,39.2456,39.2151,39.2212,11300.0
2010-03-22 12:40:00,64.23,64.28,64.23,64.26,17300.0,39.2273,39.2578,39.2273,39.2456,17300.0
2010-03-22 12:45:00,64.26,64.27,64.23,64.25,9600.0,39.2456,39.2517,39.2273,39.2395,9600.0
2010-03-22 12:50:00,64.25,64.26,64.16,64.18,32600.0,39.2395,39.2456,39.1845,39.1967,32600.0
2010-03-22 12:55:00,64.19,64.24,64.17,64.23,13700.0,39.2028,39.2334,39.1906,39.2273,13700.0
2010-03-22 13:00:00,64.23,64.35,64.21,64.33,56300.0,39.2273,39.3006,39.2151,39.2883,56300.0
2010-03-22 13:05:00,64.33,64.38,64.31,64.33,30600.0,39.2883,39.3189,39.2761,39.2883,30600.0
2010-03-22 13:10:00,64.33,64.36,64.32,64.34,14300.0,39.2883,39.3067,39.2822,39.2945,14300.0
2010-03-22 13:15:00,64.34,64.35,64.28,64.3,11600.0,39.2945,39.3006,39.2578,39.27,11600.0
2010-03-22 13:20:00,64.29,64.3,64.26,64.26,13400.0,39.2639,39.27,39.2456,39.2456,13400.0
2010-03-22 13:25:00,64.26,64.28,64.21,64.22,8500.0,39.2456,39.2578,39.2151,39.2212,8500.0
2010-03-22 13:30:00,64.23,64.25,64.2,64.2,16100.0,39.2273,39.2395,39.209,39.209,16100.0
2010-03-22 13:35:00,64.21,64.21,64.17,64.17,15600.0,39.2151,39.2151,39.1906,39.1906,15600.0
2010-03-22 13:40:00,64.17,64.23,64.16,64.23,25400.0,39.1906,39.2273,39.1845,39.2273,25400.0
2010-03-22 13:45:00,64.22,64.25,64.21,64.24,15500.0,39.2212,39.2395,39.2151,39.2334,15500.0
2010-03-22 13:50:00,64.25,64.27,64.23,64.23,45600.0,39.2395,39.2517,39.2273,39.2273,45600.0
2010-03-22 13:55:00,64.23,64.26,64.21,64.25,85100.0,39.2273,39.2456,39.2151,39.2395,85100.0
2010-03-22 14:00:00,64.24,64.25,64.19,64.19,23000.0,39.2334,39.2395,39.2028,39.2028,23000.0
2010-03-22 14:05:00,64.2,64.21,64.12,64.12,18700.0,39.209,39.2151,39.1601,39.1601,18700.0
2010-03-22 14:10:00,64.12,64.13,64.07,64.09,24100.0,39.1601,39.1662,39.1296,39.1418,24100.0
2010-03-22 14:15:00,64.09,64.12,64.09,64.12,12100.0,39.1418,39.1601,39.1418,39.1601,12100.0
2010-03-22 14:20:00,64.11,64.16,64.1,64.12,15000.0,39.154,39.1845,39.1479,39.1601,15000.0
2010-03-22 14:25:00,64.12,64.17,64.12,64.14,18800.0,39.1601,39.1906,39.1601,39.1723,18800.0
2010-03-22 14:30:00,64.14,64.19,64.14,64.18,14500.0,39.1723,39.2028,39.1723,39.1967,14500.0
2010-03-22 14:35:00,64.18,64.2,64.16,64.2,46900.0,39.1967,39.209,39.1845,39.209,46900.0
2010-03-22 14:40:00,64.19,64.2,64.18,64.18,51600.0,39.2028,39.209,39.1967,39.1967,51600.0
2010-03-22 14:45:00,64.19,64.21,64.17,64.18,41500.0,39.2028,39.2151,39.1906,39.1967,41500.0
2010-03-22 14:50:00,64.18,64.21,64.17,64.18,30600.0,39.1967,39.2151,39.1906,39.1967,30600.0
2010-03-22 14:55:00,64.19,64.19,64.07,64.08,43000.0,39.2028,39.2028,39.1296,39.1357,43000.0
2010-03-22 15:00:00,64.09,64.11,64.03,64.04,75300.0,39.1418,39.154,39.1051,39.1112,75300.0
2010-03-22 15:05:00,64.04,64.05,63.94,63.95,55100.0,39.1112,39.1173,39.0502,39.0563,55100.0
2010-03-22 15:10:00,63.96,64.02,63.94,63.96,57900.0,39.0624,39.099,39.0502,39.0624,57900.0
2010-03-22 15:15:00,63.95,63.99,63.95,63.97,50400.0,39.0563,39.0807,39.0563,39.0685,50400.0
2010-03-22 15:20:00,63.97,63.99,63.96,63.97,59100.0,39.0685,39.0807,39.0624,39.0685,59100.0
2010-03-22 15:25:00,63.96,63.97,63.93,63.94,50800.0,39.0624,39.0685,39.0441,39.0502,50800.0
2010-03-22 15:30:00,63.93,63.96,63.91,63.95,87900.0,39.0441,39.0624,39.0318,39.0563,87900.0
2010-03-22 15:35:00,63.94,63.99,63.94,63.99,65900.0,39.0502,39.0807,39.0502,39.0807,65900.0
2010-03-22 15:40:00,63.99,64.01,63.99,63.99,100400.0,39.0807,39.0929,39.0807,39.0807,100400.0
2010-03-22 15:45:00,63.98,63.99,63.97,63.97,110400.0,39.0746,39.0807,39.0685,39.0685,110400.0
2010-03-22 15:50:00,63.97,63.99,63.91,63.92,180600.0,39.0685,39.0807,39.0318,39.0379,180600.0
2010-03-22 15:55:00,63.93,63.97,63.91,63.95,215000.0,39.0441,39.0685,39.0318,39.0563,215000.0
2010-03-23 09:30:00,64.08,64.19,63.86,64.01,74200.0,39.1357,39.2028,39.0013,39.0929,74200.0
2010-03-23 09:35:00,64.01,64.1,63.94,64.04,41700.0,39.0929,39.1479,39.0502,39.1112,41700.0
2010-03-23 09:40:00,64.04,64.15,64.0,64.09,29700.0,39.1112,39.1784,39.0868,39.1418,29700.0
2010-03-23 09:45:00,64.09,64.15,64.01,64.14,24200.0,39.1418,39.1784,39.0929,39.1723,24200.0
2010-03-23 09:50:00,64.14,64.16,64.09,64.13,41300.0,39.1723,39.1845,39.1418,39.1662,41300.0
2010-03-23 09:55:00,64.12,64.12,64.05,64.1,21600.0,39.1601,39.1601,39.1173,39.1479,21600.0
2010-03-23 10:00:00,64.1,64.22,63.95,63.95,51800.0,39.1479,39.2212,39.0563,39.0563,51800.0
2010-03-23 10:05:00,63.95,64.01,63.93,64.0,22100.0,39.0563,39.0929,39.0441,39.0868,22100.0
2010-03-23 10:10:00,64.02,64.09,64.01,64.09,40100.0,39.099,39.1418,39.0929,39.1418,40100.0
2010-03-23 10:15:00,64.09,64.22,64.09,64.14,36400.0,39.1418,39.2212,39.1418,39.1723,36400.0
2010-03-23 10:20:00,64.15,64.15,64.07,64.1,37700.0,39.1784,39.1784,39.1296,39.1479,37700.0
2010-03-23 10:25:00,64.1,64.1,64.06,64.09,21600.0,39.1479,39.1479,39.1235,39.1418,21600.0
2010-03-23 10:30:00,64.09,64.18,64.07,64.17,30200.0,39.1418,39.1967,39.1296,39.1906,30200.0
2010-03-23 10:35:00,64.17,64.18,64.04,64.05,24800.0,39.1906,39.1967,39.1112,39.1173,24800.0
2010-03-23 10:40:00,64.05,64.07,64.01,64.01,57000.0,39.1173,39.1296,39.0929,39.0929,57000.0
2010-03-23 10:45:00,64.01,64.04,63.93,63.95,31400.0,39.0929,39.1112,39.0441,39.0563,31400.0
2010-03-23 10:50:00,63.94,63.97,63.87,63.87,33000.0,39.0502,39.0685,39.0074,39.0074,33000.0
2010-03-23 10:55:00,63.87,63.87,63.76,63.8,41000.0,39.0074,39.0074,38.9402,38.9647,41000.0
2010-03-23 11:00:00,63.8,63.82,63.72,63.72,34100.0,38.9647,38.9769,38.9158,38.9158,34100.0
2010-03-23 11:05:00,63.74,63.81,63.71,63.73,36900.0,38.928,38.9708,38.9097,38.9219,36900.0
2010-03-23 11:10:00,63.74,63.87,63.7,63.85,66400.0,38.928,39.0074,38.9036,38.9952,66400.0
2010-03-23 11:15:00,63.85,63.88,63.8,63.87,22800.0,38.9952,39.0135,38.9647,39.0074,22800.0
2010-03-23 11:20:00,63.87,63.91,63.86,63.89,19100.0,39.0074,39.0318,39.0013,39.0196,19100.0
2010-03-23 11:25:00,63.88,63.97,63.87,63.97,57300.0,39.0135,39.0685,39.0074,39.0685,57300.0
2010-03-23 11:30:00,63.97,64.03,63.97,64.01,30000.0,39.0685,39.1051,39.0685,39.0929,30000.0
2010-03-23 11:35:00,64.01,64.01,63.93,63.96,26400.0,39.0929,39.0929,39.0441,39.0624,26400.0
2010-03-23 11:40:00,63.95,64.09,63.95,64.04,70800.0,39.0563,39.1418,39.0563,39.1112,70800.0
2010-03-23 11:45:00,64.05,64.21,64.04,64.16,97400.0,39.1173,39.2151,39.1112,39.1845,97400.0
2010-03-23 11:50:00,64.14,64.35,64.13,64.22,133400.0,39.1723,39.3006,39.1662,39.2212,133400.0
2010-03-23 11:55:00,64.22,64.3,64.2,64.28,64900.0,39.2212,39.27,39.209,39.2578,64900.0
2010-03-23 12:00:00,64.28,64.35,64.22,64.27,27800.0,39.2578,39.3006,39.2212,39.2517,27800.0
2010-03-23 12:05:00,64.25,64.34,64.23,64.28,29600.0,39.2395,39.2945,39.2273,39.2578,29600.0
2010-03-23 12:10:00,64.27,64.31,64.23,64.28,16500.0,39.2517,39.2761,39.2273,39.2578,16500.0
2010-03-23 12:15:00,64.28,64.33,64.27,64.29,20600.0,39.2578,39.2883,39.2517,39.2639,20600.0
2010-03-23 12:20:00,64.29,64.33,64.28,64.32,28200.0,39.2639,39.2883,39.2578,39.2822,28200.0
2010-03-23 12:25:00,64.32,64.39,64.32,64.36,39700.0,39.2822,39.325,39.2822,39.3067,39700.0
2010-03-23 12:30:00,64.36,64.36,64.3,64.3,14300.0,39.3067,39.3067,39.27,39.27,14300.0
2010-03-23 12:35:00,64.3,64.34,64.27,64.33,23400.0,39.27,39.2945,39.2517,39.2883,23400.0
2010-03-23 12:40:00,64.34,64.4,64.33,64.37,29600.0,39.2945,39.3311,39.2883,39.3128,29600.0
2010-03-23 12:45:00,64.36,64.36,64.23,64.25,16000.0,39.3067,39.3067,39.2273,39.2395,16000.0
2010-03-23 12:50:00,64.25,64.26,64.24,64.24,16800.0,39.2395,39.2456,39.2334,39.2334,16800.0
2010-03-23 12:55:00,64.23,64.26,64.2,64.23,12500.0,39.2273,39.2456,39.209,39.2273,12500.0
2010-03-23 13:00:00,64.25,64.27,64.24,64.25,11900.0,39.2395,39.2517,39.2334,39.2395,11900.0
2010-03-23 13:05:00,64.25,64.32,64.24,64.28,20700.0,39.2395,39.2822,39.2334,39.2578,20700.0
2010-03-23 13:10:00,64.28,64.28,64.25,64.27,15100.0,39.2578,39.2578,39.2395,39.2517,15100.0
2010-03-23 13:15:00,64.27,64.37,64.26,64.31,40500.0,39.2517,39.3128,39.2456,39.2761,40500.0
2010-03-23 13:20:00,64.31,64.4,64.31,64.4,28900.0,39.2761,39.3311,39.2761,39.3311,28900.0
2010-03-23 13:25:00,64.39,64.42,64.36,64.38,26800.0,39.325,39.3433,39.3067,39.3189,26800.0
2010-03-23 13:30:00,64.37,64.37,64.32,64.35,17700.0,39.3128,39.3128,39.2822,39.3006,17700.0
2010-03-23 13:35:00,64.35,64.36,64.32,64.36,39600.0,39.3006,39.3067,39.2822,39.3067,39600.0
2010-03-23 13:40:00,64.35,64.36,64.31,64.33,11200.0,39.3006,39.3067,39.2761,39.2883,11200.0
2010-03-23 13:45:00,64.32,64.32,64.27,64.27,27800.0,39.2822,39.2822,39.2517,39.2517,27800.0
2010-03-23 13:50:00,64.27,64.33,64.25,64.32,13500.0,39.2517,39.2883,39.2395,39.2822,13500.0
2010-03-23 13:55:00,64.32,64.33,64.29,64.31,25600.0,39.2822,39.2883,39.2639,39.2761,25600.0
2010-03-23 14:00:00,64.29,64.35,64.28,64.32,34100.0,39.2639,39.3006,39.2578,39.2822,34100.0
2010-03-23 14:05:00,64.33,64.37,64.33,64.35,23100.0,39.2883,39.3128,39.2883,39.3006,23100.0
2010-03-23 14:10:00,64.36,64.45,64.36,64.43,41400.0,39.3067,39.3616,39.3067,39.3494,41400.0
2010-03-23 14:15:00,64.42,64.44,64.38,64.41,35800.0,39.3433,39.3555,39.3189,39.3372,35800.0
2010-03-23 14:20:00,64.41,64.48,64.4,64.46,32100.0,39.3372,39.38,39.3311,39.3677,32100.0
2010-03-23 14:25:00,64.46,64.46,64.4,64.42,13800.0,39.3677,39.3677,39.3311,39.3433,13800.0
2010-03-23 14:30:00,64.42,64.44,64.35,64.43,23300.0,39.3433,39.3555,39.3006,39.3494,23300.0
2010-03-23 14:35:00,64.43,64.45,64.4,64.41,19400.0,39.3494,39.3616,39.3311,39.3372,19400.0
2010-03-23 14:40:00,64.42,64.47,64.4,64.46,15400.0,39.3433,39.3739,39.3311,39.3677,15400.0
2010-03-23 14:45:00,64.45,64.49,64.42,64.45,43000.0,39.3616,39.3861,39.3433,39.3616,43000.0
2010-03-23 14:50:00,64.44,64.46,64.41,64.46,25400.0,39.3555,39.3677,39.3372,39.3677,25400.0
2010-03-23 14:55:00,64.46,64.5,64.42,64.5,46500.0,39.3677,39.3922,39.3433,39.3922,46500.0
2010-03-23 15:00:00,64.49,64.49,64.44,64.47,50100.0,39.3861,39.3861,39.3555,39.3739,50100.0
2010-03-23 15:05:00,64.47,64.58,64.45,64.53,135100.0,39.3739,39.441,39.3616,39.4105,135100.0
2010-03-23 15:10:00,64.52,64.61,64.5,64.59,71800.0,39.4044,39.4594,39.3922,39.4471,71800.0
2010-03-23 15:15:00,64.59,64.69,64.59,64.63,57100.0,39.4471,39.5082,39.4471,39.4716,57100.0
2010-03-23 15:20:00,64.64,64.69,64.62,64.66,73100.0,39.4777,39.5082,39.4655,39.4899,73100.0
2010-03-23 15:25:00,64.66,64.71,64.64,64.7,76500.0,39.4899,39.5204,39.4777,39.5143,76500.0
2010-03-23 15:30:00,64.69,64.69,64.64,64.67,59700.0,39.5082,39.5082,39.4777,39.496,59700.0
2010-03-23 15:35:00,64.67,64.71,64.65,64.67,106200.0,39.496,39.5204,39.4838,39.496,106200.0
2010-03-23 15:40:00,64.67,64.7,64.65,64.68,56300.0,39.496,39.5143,39.4838,39.5021,56300.0
2010-03-23 15:45:00,64.68,64.68,64.63,64.63,133600.0,39.5021,39.5021,39.4716,39.4716,133600.0
2010-03-23 15:50:00,64.62,64.67,64.59,64.61,131100.0,39.4655,39.496,39.4471,39.4594,131100.0
2010-03-23 15:55:00,64.61,64.68,64.58,64.63,254400.0,39.4594,39.5021,39.441,39.4716,254400.0
2010-03-24 09:30:00,64.54,64.6,64.37,64.37,70500.0,39.4166,39.4532,39.3128,39.3128,70500.0
2010-03-24 09:35:00,64.4,64.49,64.37,64.39,30500.0,39.3311,39.3861,39.3128,39.325,30500.0
2010-03-24 09:40:00,64.37,64.43,64.32,64.32,19900.0,39.3128,39.3494,39.2822,39.2822,19900.0
2010-03-24 09:45:00,64.32,64.38,64.25,64.28,16900.0,39.2822,39.3189,39.2395,39.2578,16900.0
2010-03-24 09:50:00,64.29,64.3,64.13,64.15,57200.0,39.2639,39.27,39.1662,39.1784,57200.0
2010-03-24 09:55:00,64.15,64.15,64.03,64.03,38300.0,39.1784,39.1784,39.1051,39.1051,38300.0
2010-03-24 10:00:00,64.03,64.03,63.85,63.95,87600.0,39.1051,39.1051,38.9952,39.0563,87600.0
2010-03-24 10:05:00,63.97,64.13,63.95,64.06,47900.0,39.0685,39.1662,39.0563,39.1235,47900.0
2010-03-24 10:10:00,64.08,64.2,64.08,64.17,39800.0,39.1357,39.209,39.1357,39.1906,39800.0
2010-03-24 10:15:00,64.16,64.21,64.13,64.14,51400.0,39.1845,39.2151,39.1662,39.1723,51400.0
2010-03-24 10:20:00,64.14,64.23,64.13,64.15,38300.0,39.1723,39.2273,39.1662,39.1784,38300.0
2010-03-24 10:25:00,64.16,64.2,64.01,64.07,111400.0,39.1845,39.209,39.0929,39.1296,111400.0
2010-03-24 10:30:00,64.08,64.08,63.98,64.08,60500.0,39.1357,39.1357,39.0746,39.1357,60500.0
2010-03-24 10:35:00,64.07,64.16,64.03,64.05,71200.0,39.1296,39.1845,39.1051,39.1173,71200.0
2010-03-24 10:40:00,64.02,64.02,63.95,64.0,43600.0,39.099,39.099,39.0563,39.0868,43600.0
2010-03-24 10:45:00,64.0,64.02,63.96,63.99,40700.0,39.0868,39.099,39.0624,39.0807,40700.0
2010-03-24 10:50:00,63.99,64.0,63.91,63.92,40800.0,39.0807,39.0868,39.0318,39.0379,40800.0
2010-03-24 10:55:00,63.93,63.96,63.88,63.89,30300.0,39.0441,39.0624,39.0135,39.0196,30300.0
2010-03-24 11:00:00,63.88,63.98,63.87,63.9,30500.0,39.0135,39.0746,39.0074,39.0257,30500.0
2010-03-24 11:05:00,63.89,63.9,63.84,63.84,25600.0,39.0196,39.0257,38.9891,38.9891,25600.0
2010-03-24 11:10:00,63.85,63.87,63.7,63.72,54000.0,38.9952,39.0074,38.9036,38.9158,54000.0
2010-03-24 11:15:00,63.72,63.74,63.54,63.74,108600.0,38.9158,38.928,38.8059,38.928,108600.0
2010-03-24 11:20:00,63.74,63.77,63.62,63.71,51300.0,38.928,38.9463,38.8547,38.9097,51300.0
2010-03-24 11:25:00,63.7,63.72,63.62,63.67,34600.0,38.9036,38.9158,38.8547,38.8853,34600.0
2010-03-24 11:30:00,63.68,63.69,63.58,63.6,60700.0,38.8914,38.8975,38.8303,38.8425,60700.0
2010-03-24 11:35:00,63.6,63.68,63.6,63.65,40100.0,38.8425,38.8914,38.8425,38.8731,40100.0
2010-03-24 11:40:00,63.65,63.75,63.65,63.69,34000.0,38.8731,38.9341,38.8731,38.8975,34000.0
2010-03-24 11:45:00,63.69,63.69,63.62,63.65,31100.0,38.8975,38.8975,38.8547,38.8731,31100.0
2010-03-24 11:50:00,63.64,63.73,63.62,63.7,24800.0,38.8669,38.9219,38.8547,38.9036,24800.0
2010-03-24 11:55:00,63.69,63.8,63.68,63.8,12900.0,38.8975,38.9647,38.8914,38.9647,12900.0
2010-03-24 12:00:00,63.79,63.85,63.78,63.83,26300.0,38.9586,38.9952,38.9524,38.983,26300.0
2010-03-24 12:05:00,63.83,63.88,63.82,63.85,18900.0,38.983,39.0135,38.9769,38.9952,18900.0
2010-03-24 12:10:00,63.85,63.85,63.79,63.79,18000.0,38.9952,38.9952,38.9586,38.9586,18000.0
2010-03-24 12:15:00,63.8,63.8,63.75,63.78,12600.0,38.9647,38.9647,38.9341,38.9524,12600.0
2010-03-24 12:20:00,63.77,63.82,63.76,63.8,33100.0,38.9463,38.9769,38.9402,38.9647,33100.0
2010-03-24 12:25:00,63.8,63.82,63.76,63.8,24100.0,38.9647,38.9769,38.9402,38.9647,24100.0
2010-03-24 12:30:00,63.79,63.84,63.78,63.8,31500.0,38.9586,38.9891,38.9524,38.9647,31500.0
2010-03-24 12:35:00,63.8,63.84,63.79,63.82,25600.0,38.9647,38.9891,38.9586,38.9769,25600.0
2010-03-24 12:40:00,63.81,63.82,63.76,63.76,10300.0,38.9708,38.9769,38.9402,38.9402,10300.0
2010-03-24 12:45:00,63.77,63.85,63.76,63.82,17900.0,38.9463,38.9952,38.9402,38.9769,17900.0
2010-03-24 12:50:00,63.81,63.85,63.81,63.84,17700.0,38.9708,38.9952,38.9708,38.9891,17700.0
2010-03-24 12:55:00,63.85,63.85,63.77,63.79,11900.0,38.9952,38.9952,38.9463,38.9586,11900.0
2010-03-24 13:00:00,63.79,63.8,63.6,63.63,32700.0,38.9586,38.9647,38.8425,38.8608,32700.0
2010-03-24 13:05:00,63.64,63.83,63.62,63.83,78100.0,38.8669,38.983,38.8547,38.983,78100.0
2010-03-24 13:10:00,63.83,63.88,63.78,63.88,87100.0,38.983,39.0135,38.9524,39.0135,87100.0
2010-03-24 13:15:00,63.87,63.9,63.76,63.8,46700.0,39.0074,39.0257,38.9402,38.9647,46700.0
2010-03-24 13:20:00,63.78,63.81,63.74,63.74,27700.0,38.9524,38.9708,38.928,38.928,27700.0
2010-03-24 13:25:00,63.74,63.75,63.69,63.7,20300.0,38.928,38.9341,38.8975,38.9036,20300.0
2010-03-24 13:30:00,63.7,63.72,63.62,63.66,34100.0,38.9036,38.9158,38.8547,38.8792,34100.0
2010-03-24 13:35:00,63.65,63.75,63.63,63.74,61100.0,38.8731,38.9341,38.8608,38.928,61100.0
2010-03-24 13:40:00,63.75,63.78,63.7,63.74,41800.0,38.9341,38.9524,38.9036,38.928,41800.0
2010-03-24 13:45:00,63.74,63.77,63.54,63.61,47900.0,38.928,38.9463,38.8059,38.8486,47900.0
2010-03-24 13:50:00,63.6,63.72,63.59,63.69,47800.0,38.8425,38.9158,38.8364,38.8975,47800.0
2010-03-24 13:55:00,63.7,63.72,63.65,63.68,48900.0,38.9036,38.9158,38.8731,38.8914,48900.0
2010-03-24 14:00:00,63.69,63.7,63.64,63.65,44500.0,38.8975,38.9036,38.8669,38.8731,44500.0
2010-03-24 14:05:00,63.66,63.69,63.6,63.63,51900.0,38.8792,38.8975,38.8425,38.8608,51900.0
2010-03-24 14:10:00,63.64,63.69,63.64,63.67,39800.0,38.8669,38.8975,38.8669,38.8853,39800.0
2010-03-24 14:15:00,63.66,63.69,63.64,63.66,43500.0,38.8792,38.8975,38.8669,38.8792,43500.0
2010-03-24 14:20:00,63.67,63.73,63.64,63.71,37800.0,38.8853,38.9219,38.8669,38.9097,37800.0
2010-03-24 14:25:00,63.71,63.73,63.68,63.71,31000.0,38.9097,38.9219,38.8914,38.9097,31000.0
2010-03-24 14:30:00,63.71,63.76,63.71,63.73,27100.0,38.9097,38.9402,38.9097,38.9219,27100.0
2010-03-24 14:35:00,63.74,63.79,63.73,63.75,41200.0,38.928,38.9586,38.9219,38.9341,41200.0
2010-03-24 14:40:00,63.74,63.79,63.73,63.78,80900.0,38.928,38.9586,38.9219,38.9524,80900.0
2010-03-24 14:45:00,63.78,63.83,63.76,63.77,21500.0,38.9524,38.983,38.9402,38.9463,21500.0
2010-03-24 14:50:00,63.78,63.79,63.73,63.76,14900.0,38.9524,38.9586,38.9219,38.9402,14900.0
2010-03-24 14:55:00,63.77,63.79,63.71,63.72,40200.0,38.9463,38.9586,38.9097,38.9158,40200.0
2010-03-24 15:00:00,63.73,63.8,63.71,63.79,66200.0,38.9219,38.9647,38.9097,38.9586,66200.0
2010-03-24 15:05:00,63.79,63.8,63.77,63.8,51700.0,38.9586,38.9647,38.9463,38.9647,51700.0
2010-03-24 15:10:00,63.79,63.8,63.68,63.72,63400.0,38.9586,38.9647,38.8914,38.9158,63400.0
2010-03-24 15:15:00,63.72,63.8,63.69,63.78,63800.0,38.9158,38.9647,38.8975,38.9524,63800.0
2010-03-24 15:20:00,63.78,63.82,63.77,63.78,46600.0,38.9524,38.9769,38.9463,38.9524,46600.0
2010-03-24 15:25:00,63.77,63.8,63.72,63.73,43300.0,38.9463,38.9647,38.9158,38.9219,43300.0
2010-03-24 15:30:00,63.73,63.81,63.73,63.8,70200.0,38.9219,38.9708,38.9219,38.9647,70200.0
2010-03-24 15:35:00,63.81,63.87,63.8,63.81,108300.0,38.9708,39.0074,38.9647,38.9708,108300.0
2010-03-24 15:40:00,63.8,63.82,63.78,63.81,100500.0,38.9647,38.9769,38.9524,38.9708,100500.0
2010-03-24 15:45:00,63.82,63.85,63.78,63.79,153100.0,38.9769,38.9952,38.9524,38.9586,153100.0
2010-03-24 15:50:00,63.79,63.8,63.77,63.78,99700.0,38.9586,38.9647,38.9463,38.9524,99700.0
2010-03-24 15:55:00,63.78,63.79,63.74,63.76,242400.0,38.9524,38.9586,38.928,38.9402,242400.0
2010-03-25 09:30:00,64.04,64.31,63.82,64.18,54800.0,39.1112,39.2761,38.9769,39.1967,54800.0
2010-03-25 09:35:00,64.19,64.22,64.06,64.06,17400.0,39.2028,39.2212,39.1235,39.1235,17400.0
2010-03-25 09:40:00,64.07,64.13,64.04,64.04,31100.0,39.1296,39.1662,39.1112,39.1112,31100.0
2010-03-25 09:45:00,64.04,64.05,63.8,63.81,50300.0,39.1112,39.1173,38.9647,38.9708,50300.0
2010-03-25 09:50:00,63.81,63.89,63.78,63.85,29500.0,38.9708,39.0196,38.9524,38.9952,29500.0
2010-03-25 09:55:00,63.86,64.05,63.85,64.0,32400.0,39.0013,39.1173,38.9952,39.0868,32400.0
2010-03-25 10:00:00,63.99,64.05,63.92,63.93,24200.0,39.0807,39.1173,39.0379,39.0441,24200.0
2010-03-25 10:05:00,63.92,63.95,63.73,63.88,93600.0,39.0379,39.0563,38.9219,39.0135,93600.0
2010-03-25 10:10:00,63.88,64.01,63.87,64.0,19800.0,39.0135,39.0929,39.0074,39.0868,19800.0
2010-03-25 10:15:00,64.01,64.04,63.99,64.0,27300.0,39.0929,39.1112,39.0807,39.0868,27300.0
2010-03-25 10:20:00,64.02,64.1,64.01,64.1,19200.0,39.099,39.1479,39.0929,39.1479,19200.0
2010-03-25 10:25:00,64.07,64.1,64.0,64.0,31400.0,39.1296,39.1479,39.0868,39.0868,31400.0
2010-03-25 10:30:00,63.99,64.06,63.98,64.0,15900.0,39.0807,39.1235,39.0746,39.0868,15900.0
2010-03-25 10:35:00,63.99,64.03,63.98,64.03,15800.0,39.0807,39.1051,39.0746,39.1051,15800.0
2010-03-25 10:40:00,64.03,64.04,63.98,64.02,47700.0,39.1051,39.1112,39.0746,39.099,47700.0
2010-03-25 10:45:00,64.02,64.1,64.02,64.1,19900.0,39.099,39.1479,39.099,39.1479,19900.0
2010-03-25 10:50:00,64.1,64.13,64.07,64.08,24100.0,39.1479,39.1662,39.1296,39.1357,24100.0
2010-03-25 10:55:00,64.07,64.1,64.07,64.09,35200.0,39.1296,39.1479,39.1296,39.1418,35200.0
2010-03-25 11:00:00,64.09,64.19,64.09,64.16,37600.0,39.1418,39.2028,39.1418,39.1845,37600.0
2010-03-25 11:05:00,64.14,64.22,64.14,64.21,26900.0,39.1723,39.2212,39.1723,39.2151,26900.0
2010-03-25 11:10:00,64.2,64.3,64.2,64.29,29800.0,39.209,39.27,39.209,39.2639,29800.0
2010-03-25 11:15:00,64.29,64.33,64.14,64.25,58200.0,39.2639,39.2883,39.1723,39.2395,58200.0
2010-03-25 11:20:00,64.25,64.35,64.25,64.28,26600.0,39.2395,39.3006,39.2395,39.2578,26600.0
2010-03-25 11:25:00,64.28,64.38,64.27,64.38,35200.0,39.2578,39.3189,39.2517,39.3189,35200.0
2010-03-25 11:30:00,64.38,64.45,64.38,64.41,39900.0,39.3189,39.3616,39.3189,39.3372,39900.0
2010-03-25 11:35:00,64.42,64.46,64.37,64.44,59100.0,39.3433,39.3677,39.3128,39.3555,59100.0
2010-03-25 11:40:00,64.45,64.49,64.42,64.46,60600.0,39.3616,39.3861,39.3433,39.3677,60600.0
2010-03-25 11:45:00,64.47,64.49,64.45,64.46,25700.0,39.3739,39.3861,39.3616,39.3677,25700.0
2010-03-25 11:50:00,64.45,64.47,64.43,64.43,32000.0,39.3616,39.3739,39.3494,39.3494,32000.0
2010-03-25 11:55:00,64.43,64.43,64.36,64.36,17000.0,39.3494,39.3494,39.3067,39.3067,17000.0
2010-03-25 12:00:00,64.36,64.36,64.25,64.25,24900.0,39.3067,39.3067,39.2395,39.2395,24900.0
2010-03-25 12:05:00,64.25,64.33,64.21,64.3,37000.0,39.2395,39.2883,39.2151,39.27,37000.0
2010-03-25 12:10:00,64.28,64.28,64.15,64.19,17400.0,39.2578,39.2578,39.1784,39.2028,17400.0
2010-03-25 12:15:00,64.18,64.21,64.14,64.19,10900.0,39.1967,39.2151,39.1723,39.2028,10900.0
2010-03-25 12:20:00,64.18,64.2,64.17,64.18,8200.0,39.1967,39.209,39.1906,39.1967,8200.0
2010-03-25 12:25:00,64.18,64.28,64.18,64.28,41600.0,39.1967,39.2578,39.1967,39.2578,41600.0
2010-03-25 12:30:00,64.28,64.33,64.25,64.32,50000.0,39.2578,39.2883,39.2395,39.2822,50000.0
2010-03-25 12:35:00,64.32,64.37,64.31,64.37,33200.0,39.2822,39.3128,39.2761,39.3128,33200.0
2010-03-25 12:40:00,64.38,64.38,64.32,64.32,33200.0,39.3189,39.3189,39.2822,39.2822,33200.0
2010-03-25 12:45:00,64.32,64.38,64.32,64.34,23100.0,39.2822,39.3189,39.2822,39.2945,23100.0
2010-03-25 12:50:00,64.33,64.42,64.33,64.42,27400.0,39.2883,39.3433,39.2883,39.3433,27400.0
2010-03-25 12:55:00,64.43,64.43,64.38,64.41,8700.0,39.3494,39.3494,39.3189,39.3372,8700.0
2010-03-25 13:00:00,64.42,64.43,64.32,64.32,24000.0,39.3433,39.3494,39.2822,39.2822,24000.0
2010-03-25 13:05:00,64.33,64.41,64.32,64.41,38300.0,39.2883,39.3372,39.2822,39.3372,38300.0
2010-03-25 13:10:00,64.42,64.43,64.37,64.4,37400.0,39.3433,39.3494,39.3128,39.3311,37400.0
2010-03-25 13:15:00,64.39,64.41,64.38,64.41,24100.0,39.325,39.3372,39.3189,39.3372,24100.0
2010-03-25 13:20:00,64.4,64.4,64.35,64.37,14900.0,39.3311,39.3311,39.3006,39.3128,14900.0
2010-03-25 13:25:00,64.37,64.4,64.34,64.34,27700.0,39.3128,39.3311,39.2945,39.2945,27700.0
2010-03-25 13:30:00,64.35,64.37,64.29,64.33,90100.0,39.3006,39.3128,39.2639,39.2883,90100.0
2010-03-25 13:35:00,64.33,64.34,64.25,64.32,38200.0,39.2883,39.2945,39.2395,39.2822,38200.0
2010-03-25 13:40:00,64.32,64.32,64.22,64.22,31800.0,39.2822,39.2822,39.2212,39.2212,31800.0
2010-03-25 13:45:00,64.23,64.29,64.2,64.25,38600.0,39.2273,39.2639,39.209,39.2395,38600.0
2010-03-25 13:50:00,64.25,64.3,64.12,64.16,52600.0,39.2395,39.27,39.1601,39.1845,52600.0
2010-03-25 13:55:00,64.15,64.18,64.09,64.12,23500.0,39.1784,39.1967,39.1418,39.1601,23500.0
2010-03-25 14:00:00,64.15,64.21,64.11,64.2,30600.0,39.1784,39.2151,39.154,39.209,30600.0
2010-03-25 14:05:00,64.2,64.26,64.19,64.25,10200.0,39.209,39.2456,39.2028,39.2395,10200.0
2010-03-25 14:10:00,64.24,64.24,64.14,64.2,26000.0,39.2334,39.2334,39.1723,39.209,26000.0
2010-03-25 14:15:00,64.2,64.26,64.19,64.26,14200.0,39.209,39.2456,39.2028,39.2456,14200.0
2010-03-25 14:20:00,64.27,64.3,64.16,64.19,83600.0,39.2517,39.27,39.1845,39.2028,83600.0
2010-03-25 14:25:00,64.19,64.22,64.1,64.12,23400.0,39.2028,39.2212,39.1479,39.1601,23400.0
2010-03-25 14:30:00,64.12,64.21,64.1,64.13,23600.0,39.1601,39.2151,39.1479,39.1662,23600.0
2010-03-25 14:35:00,64.12,64.19,64.1,64.19,11500.0,39.1601,39.2028,39.1479,39.2028,11500.0
2010-03-25 14:40:00,64.19,64.22,64.15,64.18,30800.0,39.2028,39.2212,39.1784,39.1967,30800.0
2010-03-25 14:45:00,64.19,64.19,64.07,64.07,25500.0,39.2028,39.2028,39.1296,39.1296,25500.0
2010-03-25 14:50:00,64.07,64.1,64.01,64.08,75300.0,39.1296,39.1479,39.0929,39.1357,75300.0
2010-03-25 14:55:00,64.08,64.14,64.05,64.11,25200.0,39.1357,39.1723,39.1173,39.154,25200.0
2010-03-25 15:00:00,64.11,64.25,64.11,64.25,41300.0,39.154,39.2395,39.154,39.2395,41300.0
2010-03-25 15:05:00,64.26,64.29,64.22,64.26,68700.0,39.2456,39.2639,39.2212,39.2456,68700.0
2010-03-25 15:10:00,64.26,64.3,64.25,64.3,32200.0,39.2456,39.27,39.2395,39.27,32200.0
2010-03-25 15:15:00,64.3,64.33,64.28,64.29,60400.0,39.27,39.2883,39.2578,39.2639,60400.0
2010-03-25 15:20:00,64.29,64.3,64.14,64.18,97100.0,39.2639,39.27,39.1723,39.1967,97100.0
2010-03-25 15:25:00,64.18,64.18,64.11,64.14,85900.0,39.1967,39.1967,39.154,39.1723,85900.0
2010-03-25 15:30:00,64.11,64.13,63.97,64.0,118000.0,39.154,39.1662,39.0685,39.0868,118000.0
2010-03-25 15:35:00,64.0,64.05,63.93,63.93,101300.0,39.0868,39.1173,39.0441,39.0441,101300.0
2010-03-25 15:40:00,63.93,63.95,63.87,63.87,157300.0,39.0441,39.0563,39.0074,39.0074,157300.0
2010-03-25 15:45:00,63.88,63.88,63.71,63.75,232400.0,39.0135,39.0135,38.9097,38.9341,232400.0
2010-03-25 15:50:00,63.75,63.84,63.75,63.78,172300.0,38.9341,38.9891,38.9341,38.9524,172300.0
2010-03-25 15:55:00,63.77,63.79,63.54,63.64,306600.0,38.9463,38.9586,38.8059,38.8669,306600.0
2010-03-26 09:30:00,63.72,63.89,63.59,63.73,100600.0,38.9158,39.0196,38.8364,38.9219,100600.0
2010-03-26 09:35:00,63.75,63.78,63.61,63.67,29500.0,38.9341,38.9524,38.8486,38.8853,29500.0
2010-03-26 09:40:00,63.67,63.7,63.61,63.69,41700.0,38.8853,38.9036,38.8486,38.8975,41700.0
2010-03-26 09:45:00,63.69,63.74,63.57,63.71,57200.0,38.8975,38.928,38.8242,38.9097,57200.0
2010-03-26 09:50:00,63.72,63.84,63.63,63.65,53100.0,38.9158,38.9891,38.8608,38.8731,53100.0
2010-03-26 09:55:00,63.68,63.82,63.67,63.79,25900.0,38.8914,38.9769,38.8853,38.9586,25900.0
2010-03-26 10:00:00,63.79,63.94,63.79,63.91,26700.0,38.9586,39.0502,38.9586,39.0318,26700.0
2010-03-26 10:05:00,63.9,64.01,63.88,63.98,31600.0,39.0257,39.0929,39.0135,39.0746,31600.0
2010-03-26 10:10:00,64.0,64.0,63.94,63.96,22500.0,39.0868,39.0868,39.0502,39.0624,22500.0
2010-03-26 10:15:00,63.97,64.07,63.96,64.06,58900.0,39.0685,39.1296,39.0624,39.1235,58900.0
2010-03-26 10:20:00,64.06,64.11,64.04,64.04,62500.0,39.1235,39.154,39.1112,39.1112,62500.0
2010-03-26 10:25:00,64.04,64.1,64.04,64.1,32500.0,39.1112,39.1479,39.1112,39.1479,32500.0
2010-03-26 10:30:00,64.1,64.22,64.1,64.21,57400.0,39.1479,39.2212,39.1479,39.2151,57400.0
2010-03-26 10:35:00,64.21,64.27,64.12,64.12,23000.0,39.2151,39.2517,39.1601,39.1601,23000.0
2010-03-26 10:40:00,64.11,64.15,64.02,64.02,49300.0,39.154,39.1784,39.099,39.099,49300.0
2010-03-26 10:45:00,64.03,64.05,63.96,64.02,14800.0,39.1051,39.1173,39.0624,39.099,14800.0
2010-03-26 10:50:00,64.02,64.11,64.02,64.06,12400.0,39.099,39.154,39.099,39.1235,12400.0
2010-03-26 10:55:00,64.05,64.05,63.97,63.98,15100.0,39.1173,39.1173,39.0685,39.0746,15100.0
2010-03-26 11:00:00,63.99,64.01,63.97,64.01,16400.0,39.0807,39.0929,39.0685,39.0929,16400.0
2010-03-26 11:05:00,64.02,64.06,63.99,63.99,19500.0,39.099,39.1235,39.0807,39.0807,19500.0
2010-03-26 11:10:00,64.0,64.01,63.94,63.95,19500.0,39.0868,39.0929,39.0502,39.0563,19500.0
2010-03-26 11:15:00,63.93,64.04,63.93,63.94,17100.0,39.0441,39.1112,39.0441,39.0502,17100.0
2010-03-26 11:20:00,63.95,64.03,63.95,64.03,5800.0,39.0563,39.1051,39.0563,39.1051,5800.0
2010-03-26 11:25:00,64.02,64.11,64.02,64.06,15200.0,39.099,39.154,39.099,39.1235,15200.0
2010-03-26 11:30:00,64.06,64.12,64.0,64.09,34800.0,39.1235,39.1601,39.0868,39.1418,34800.0
2010-03-26 11:35:00,64.08,64.1,64.06,64.06,7300.0,39.1357,39.1479,39.1235,39.1235,7300.0
2010-03-26 11:40:00,64.08,64.09,64.03,64.05,35600.0,39.1357,39.1418,39.1051,39.1173,35600.0
2010-03-26 11:45:00,64.04,64.09,64.04,64.09,30300.0,39.1112,39.1418,39.1112,39.1418,30300.0
2010-03-26 11:50:00,64.11,64.13,64.09,64.12,15000.0,39.154,39.1662,39.1418,39.1601,15000.0
2010-03-26 11:55:00,64.1,64.14,64.1,64.12,13600.0,39.1479,39.1723,39.1479,39.1601,13600.0
2010-03-26 12:00:00,64.12,64.16,64.12,64.13,16600.0,39.1601,39.1845,39.1601,39.1662,16600.0
2010-03-26 12:05:00,64.13,64.2,64.13,64.17,29400.0,39.1662,39.209,39.1662,39.1906,29400.0
2010-03-26 12:10:00,64.17,64.18,64.12,64.13,15800.0,39.1906,39.1967,39.1601,39.1662,15800.0
2010-03-26 12:15:00,64.13,64.17,64.13,64.15,31100.0,39.1662,39.1906,39.1662,39.1784,31100.0
2010-03-26 12:20:00,64.14,64.14,63.99,64.03,27300.0,39.1723,39.1723,39.0807,39.1051,27300.0
2010-03-26 12:25:00,64.0,64.03,63.87,63.88,32300.0,39.0868,39.1051,39.0074,39.0135,32300.0
2010-03-26 12:30:00,63.88,63.9,63.79,63.8,27800.0,39.0135,39.0257,38.9586,38.9647,27800.0
2010-03-26 12:35:00,63.8,63.87,63.78,63.86,17200.0,38.9647,39.0074,38.9524,39.0013,17200.0
2010-03-26 12:40:00,63.85,63.91,63.83,63.87,17600.0,38.9952,39.0318,38.983,39.0074,17600.0
2010-03-26 12:45:00,63.87,63.88,63.74,63.75,26300.0,39.0074,39.0135,38.928,38.9341,26300.0
2010-03-26 12:50:00,63.72,63.83,63.72,63.79,16500.0,38.9158,38.983,38.9158,38.9586,16500.0
2010-03-26 12:55:00,63.78,63.79,63.64,63.7,15300.0,38.9524,38.9586,38.8669,38.9036,15300.0
2010-03-26 13:00:00,63.69,63.72,63.68,63.71,9700.0,38.8975,38.9158,38.8914,38.9097,9700.0
2010-03-26 13:05:00,63.7,63.7,63.45,63.47,70300.0,38.9036,38.9036,38.7509,38.7631,70300.0
2010-03-26 13:10:00,63.47,63.59,63.47,63.53,16200.0,38.7631,38.8364,38.7631,38.7998,16200.0
2010-03-26 13:15:00,63.53,63.65,63.52,63.65,15900.0,38.7998,38.8731,38.7937,38.8731,15900.0
2010-03-26 13:20:00,63.62,63.71,63.62,63.65,10800.0,38.8547,38.9097,38.8547,38.8731,10800.0
2010-03-26 13:25:00,63.66,63.67,63.55,63.55,54500.0,38.8792,38.8853,38.812,38.812,54500.0
2010-03-26 13:30:00,63.55,63.56,63.5,63.56,60900.0,38.812,38.8181,38.7814,38.8181,60900.0
2010-03-26 13:35:00,63.57,63.68,63.57,63.64,16600.0,38.8242,38.8914,38.8242,38.8669,16600.0
2010-03-26 13:40:00,63.64,63.74,63.63,63.64,23700.0,38.8669,38.928,38.8608,38.8669,23700.0
2010-03-26 13:45:00,63.63,63.65,63.58,63.59,23600.0,38.8608,38.8731,38.8303,38.8364,23600.0
2010-03-26 13:50:00,63.6,63.65,63.57,63.6,24300.0,38.8425,38.8731,38.8242,38.8425,24300.0
2010-03-26 13:55:00,63.61,63.66,63.59,63.61,13600.0,38.8486,38.8792,38.8364,38.8486,13600.0
2010-03-26 14:00:00,63.61,63.62,63.55,63.57,14200.0,38.8486,38.8547,38.812,38.8242,14200.0
2010-03-26 14:05:00,63.58,63.65,63.58,63.64,22400.0,38.8303,38.8731,38.8303,38.8669,22400.0
2010-03-26 14:10:00,63.64,63.72,63.63,63.68,14300.0,38.8669,38.9158,38.8608,38.8914,14300.0
2010-03-26 14:15:00,63.68,63.74,63.64,63.72,14400.0,38.8914,38.928,38.8669,38.9158,14400.0
2010-03-26 14:20:00,63.73,63.74,63.67,63.7,16600.0,38.9219,38.928,38.8853,38.9036,16600.0
2010-03-26 14:25:00,63.71,63.81,63.66,63.8,16700.0,38.9097,38.9708,38.8792,38.9647,16700.0
2010-03-26 14:30:00,63.79,63.86,63.78,63.83,15800.0,38.9586,39.0013,38.9524,38.983,15800.0
2010-03-26 14:35:00,63.82,63.88,63.81,63.83,8100.0,38.9769,39.0135,38.9708,38.983,8100.0
2010-03-26 14:40:00,63.84,63.86,63.76,63.77,17200.0,38.9891,39.0013,38.9402,38.9463,17200.0
2010-03-26 14:45:00,63.76,63.78,63.71,63.72,27800.0,38.9402,38.9524,38.9097,38.9158,27800.0
2010-03-26 14:50:00,63.71,63.76,63.64,63.76,28600.0,38.9097,38.9402,38.8669,38.9402,28600.0
2010-03-26 14:55:00,63.76,63.76,63.65,63.69,27700.0,38.9402,38.9402,38.8731,38.8975,27700.0
2010-03-26 15:00:00,63.69,63.73,63.67,63.67,25100.0,38.8975,38.9219,38.8853,38.8853,25100.0
2010-03-26 15:05:00,63.68,63.74,63.62,63.66,42700.0,38.8914,38.928,38.8547,38.8792,42700.0
2010-03-26 15:10:00,63.67,63.71,63.63,63.71,22400.0,38.8853,38.9097,38.8608,38.9097,22400.0
2010-03-26 15:15:00,63.72,63.72,63.64,63.67,43800.0,38.9158,38.9158,38.8669,38.8853,43800.0
2010-03-26 15:20:00,63.66,63.66,63.58,63.62,52400.0,38.8792,38.8792,38.8303,38.8547,52400.0
2010-03-26 15:25:00,63.62,63.68,63.6,63.65,55000.0,38.8547,38.8914,38.8425,38.8731,55000.0
2010-03-26 15:30:00,63.65,63.69,63.59,63.59,35300.0,38.8731,38.8975,38.8364,38.8364,35300.0
2010-03-26 15:35:00,63.59,63.69,63.58,63.68,72100.0,38.8364,38.8975,38.8303,38.8914,72100.0
2010-03-26 15:40:00,63.69,63.73,63.68,63.7,62600.0,38.8975,38.9219,38.8914,38.9036,62600.0
2010-03-26 15:45:00,63.7,63.7,63.62,63.66,117000.0,38.9036,38.9036,38.8547,38.8792,117000.0
2010-03-26 15:50:00,63.66,63.72,63.65,63.66,84700.0,38.8792,38.9158,38.8731,38.8792,84700.0
2010-03-26 15:55:00,63.67,63.71,63.66,63.67,135300.0,38.8853,38.9097,38.8792,38.8853,135300.0
2010-03-29 09:30:00,63.8,63.94,63.72,63.88,42700.0,38.9647,39.0502,38.9158,39.0135,42700.0
2010-03-29 09:35:00,63.89,64.0,63.85,63.96,61400.0,39.0196,39.0868,38.9952,39.0624,61400.0
2010-03-29 09:40:00,63.95,64.05,63.88,64.03,25400.0,39.0563,39.1173,39.0135,39.1051,25400.0
2010-03-29 09:45:00,64.03,64.08,63.84,63.85,34500.0,39.1051,39.1357,38.9891,38.9952,34500.0
2010-03-29 09:50:00,63.85,63.95,63.8,63.84,33500.0,38.9952,39.0563,38.9647,38.9891,33500.0
2010-03-29 09:55:00,63.83,63.98,63.79,63.95,22900.0,38.983,39.0746,38.9586,39.0563,22900.0
2010-03-29 10:00:00,63.97,63.98,63.93,63.95,31100.0,39.0685,39.0746,39.0441,39.0563,31100.0
2010-03-29 10:05:00,63.94,63.96,63.85,63.89,33100.0,39.0502,39.0624,38.9952,39.0196,33100.0
2010-03-29 10:10:00,63.91,64.05,63.89,64.01,30600.0,39.0318,39.1173,39.0196,39.0929,30600.0
2010-03-29 10:15:00,63.99,64.05,63.94,63.97,20600.0,39.0807,39.1173,39.0502,39.0685,20600.0
2010-03-29 10:20:00,63.97,64.0,63.93,63.99,14100.0,39.0685,39.0868,39.0441,39.0807,14100.0
2010-03-29 10:25:00,63.99,64.01,63.95,64.0,28000.0,39.0807,39.0929,39.0563,39.0868,28000.0
2010-03-29 10:30:00,64.0,64.03,63.93,64.0,27200.0,39.0868,39.1051,39.0441,39.0868,27200.0
2010-03-29 10:35:00,64.0,64.03,63.96,64.02,39100.0,39.0868,39.1051,39.0624,39.099,39100.0
2010-03-29 10:40:00,64.02,64.13,64.01,64.13,30000.0,39.099,39.1662,39.0929,39.1662,30000.0
2010-03-29 10:45:00,64.12,64.16,64.09,64.15,16800.0,39.1601,39.1845,39.1418,39.1784,16800.0
2010-03-29 10:50:00,64.14,64.16,64.07,64.1,16700.0,39.1723,39.1845,39.1296,39.1479,16700.0
2010-03-29 10:55:00,64.09,64.16,64.07,64.14,21100.0,39.1418,39.1845,39.1296,39.1723,21100.0
2010-03-29 11:00:00,64.14,64.23,64.12,64.21,70800.0,39.1723,39.2273,39.1601,39.2151,70800.0
2010-03-29 11:05:00,64.2,64.35,64.18,64.3,74700.0,39.209,39.3006,39.1967,39.27,74700.0
2010-03-29 11:10:00,64.32,64.57,64.28,64.37,76100.0,39.2822,39.4349,39.2578,39.3128,76100.0
2010-03-29 11:15:00,64.36,64.37,64.11,64.11,48000.0,39.3067,39.3128,39.154,39.154,48000.0
2010-03-29 11:20:00,64.11,64.18,64.08,64.16,29300.0,39.154,39.1967,39.1357,39.1845,29300.0
2010-03-29 11:25:00,64.17,64.21,64.16,64.19,26500.0,39.1906,39.2151,39.1845,39.2028,26500.0
2010-03-29 11:30:00,64.2,64.2,64.09,64.14,32900.0,39.209,39.209,39.1418,39.1723,32900.0
2010-03-29 11:35:00,64.13,64.15,64.03,64.04,32700.0,39.1662,39.1784,39.1051,39.1112,32700.0
2010-03-29 11:40:00,64.05,64.06,64.0,64.04,23300.0,39.1173,39.1235,39.0868,39.1112,23300.0
2010-03-29 11:45:00,64.02,64.04,63.9,63.91,36900.0,39.099,39.1112,39.0257,39.0318,36900.0
2010-03-29 11:50:00,63.92,63.94,63.83,63.88,31600.0,39.0379,39.0502,38.983,39.0135,31600.0
2010-03-29 11:55:00,63.89,63.94,63.86,63.91,36800.0,39.0196,39.0502,39.0013,39.0318,36800.0
2010-03-29 12:00:00,63.92,64.07,63.9,64.04,34200.0,39.0379,39.1296,39.0257,39.1112,34200.0
2010-03-29 12:05:00,64.05,64.12,64.05,64.06,39900.0,39.1173,39.1601,39.1173,39.1235,39900.0
2010-03-29 12:10:00,64.06,64.08,64.04,64.05,42200.0,39.1235,39.1357,39.1112,39.1173,42200.0
2010-03-29 12:15:00,64.06,64.06,63.96,63.97,38800.0,39.1235,39.1235,39.0624,39.0685,38800.0
2010-03-29 12:20:00,63.96,63.97,63.83,63.83,55000.0,39.0624,39.0685,38.983,38.983,55000.0
2010-03-29 12:25:00,63.83,63.84,63.74,63.76,39900.0,38.983,38.9891,38.928,38.9402,39900.0
2010-03-29 12:30:00,63.75,63.97,63.75,63.94,34100.0,38.9341,39.0685,38.9341,39.0502,34100.0
2010-03-29 12:35:00,63.94,63.94,63.81,63.84,20400.0,39.0502,39.0502,38.9708,38.9891,20400.0
2010-03-29 12:40:00,63.84,63.96,63.84,63.96,17800.0,38.9891,39.0624,38.9891,39.0624,17800.0
2010-03-29 12:45:00,63.96,64.06,63.94,64.0,54500.0,39.0624,39.1235,39.0502,39.0868,54500.0
2010-03-29 12:50:00,64.0,64.01,63.95,63.97,28800.0,39.0868,39.0929,39.0563,39.0685,28800.0
2010-03-29 12:55:00,63.97,64.0,63.94,64.0,23600.0,39.0685,39.0868,39.0502,39.0868,23600.0
2010-03-29 13:00:00,63.99,64.04,63.99,64.02,14500.0,39.0807,39.1112,39.0807,39.099,14500.0
2010-03-29 13:05:00,64.01,64.03,63.97,63.99,15800.0,39.0929,39.1051,39.0685,39.0807,15800.0
2010-03-29 13:10:00,64.0,64.04,63.98,64.01,17700.0,39.0868,39.1112,39.0746,39.0929,17700.0
2010-03-29 13:15:00,64.01,64.02,63.97,64.0,6800.0,39.0929,39.099,39.0685,39.0868,6800.0
2010-03-29 13:20:00,64.01,64.05,64.0,64.04,11500.0,39.0929,39.1173,39.0868,39.1112,11500.0
2010-03-29 13:25:00,64.05,64.06,64.04,64.04,5300.0,39.1173,39.1235,39.1112,39.1112,5300.0
2010-03-29 13:30:00,64.04,64.09,64.04,64.05,20600.0,39.1112,39.1418,39.1112,39.1173,20600.0
2010-03-29 13:35:00,64.05,64.06,64.01,64.05,27800.0,39.1173,39.1235,39.0929,39.1173,27800.0
2010-03-29 13:40:00,64.04,64.1,64.03,64.03,18700.0,39.1112,39.1479,39.1051,39.1051,18700.0
2010-03-29 13:45:00,64.03,64.1,64.02,64.08,13300.0,39.1051,39.1479,39.099,39.1357,13300.0
2010-03-29 13:50:00,64.08,64.12,64.07,64.12,19800.0,39.1357,39.1601,39.1296,39.1601,19800.0
2010-03-29 13:55:00,64.1,64.14,64.08,64.1,21300.0,39.1479,39.1723,39.1357,39.1479,21300.0
2010-03-29 14:00:00,64.11,64.14,64.09,64.14,6600.0,39.154,39.1723,39.1418,39.1723,6600.0
2010-03-29 14:05:00,64.14,64.17,64.13,64.15,49200.0,39.1723,39.1906,39.1662,39.1784,49200.0
2010-03-29 14:10:00,64.15,64.27,64.13,64.26,55800.0,39.1784,39.2517,39.1662,39.2456,55800.0
2010-03-29 14:15:00,64.27,64.28,64.22,64.22,18600.0,39.2517,39.2578,39.2212,39.2212,18600.0
2010-03-29 14:20:00,64.22,64.23,64.15,64.21,20500.0,39.2212,39.2273,39.1784,39.2151,20500.0
2010-03-29 14:25:00,64.21,64.22,64.12,64.21,33800.0,39.2151,39.2212,39.1601,39.2151,33800.0
2010-03-29 14:30:00,64.21,64.26,64.2,64.24,38400.0,39.2151,39.2456,39.209,39.2334,38400.0
2010-03-29 14:35:00,64.24,64.32,64.23,64.27,41400.0,39.2334,39.2822,39.2273,39.2517,41400.0
2010-03-29 14:40:00,64.27,64.29,64.23,64.23,14800.0,39.2517,39.2639,39.2273,39.2273,14800.0
2010-03-29 14:45:00,64.24,64.3,64.24,64.3,61000.0,39.2334,39.27,39.2334,39.27,61000.0
2010-03-29 14:50:00,64.29,64.3,64.24,64.25,41700.0,39.2639,39.27,39.2334,39.2395,41700.0
2010-03-29 14:55:00,64.25,64.27,64.21,64.25,37300.0,39.2395,39.2517,39.2151,39.2395,37300.0
2010-03-29 15:00:00,64.24,64.26,64.2,64.2,19000.0,39.2334,39.2456,39.209,39.209,19000.0
2010-03-29 15:05:00,64.2,64.24,64.19,64.2,24000.0,39.209,39.2334,39.2028,39.209,24000.0
2010-03-29 15:10:00,64.19,64.29,64.18,64.22,45600.0,39.2028,39.2639,39.1967,39.2212,45600.0
2010-03-29 15:15:00,64.22,64.22,64.15,64.15,15300.0,39.2212,39.2212,39.1784,39.1784,15300.0
2010-03-29 15:20:00,64.16,64.19,64.12,64.18,22500.0,39.1845,39.2028,39.1601,39.1967,22500.0
2010-03-29 15:25:00,64.18,64.19,64.13,64.13,22300.0,39.1967,39.2028,39.1662,39.1662,22300.0
2010-03-29 15:30:00,64.12,64.15,64.09,64.1,31800.0,39.1601,39.1784,39.1418,39.1479,31800.0
2010-03-29 15:35:00,64.1,64.15,64.09,64.13,37800.0,39.1479,39.1784,39.1418,39.1662,37800.0
2010-03-29 15:40:00,64.13,64.19,64.12,64.18,56500.0,39.1662,39.2028,39.1601,39.1967,56500.0
2010-03-29 15:45:00,64.17,64.18,64.08,64.1,83700.0,39.1906,39.1967,39.1357,39.1479,83700.0
2010-03-29 15:50:00,64.1,64.25,64.1,64.18,244000.0,39.1479,39.2395,39.1479,39.1967,244000.0
2010-03-29 15:55:00,64.17,64.18,64.11,64.14,157600.0,39.1906,39.1967,39.154,39.1723,157600.0
2010-03-30 09:30:00,64.3,64.44,64.18,64.42,45100.0,39.27,39.3555,39.1967,39.3433,45100.0
2010-03-30 09:35:00,64.42,64.45,64.17,64.24,24400.0,39.3433,39.3616,39.1906,39.2334,24400.0
2010-03-30 09:40:00,64.26,64.35,64.23,64.31,49000.0,39.2456,39.3006,39.2273,39.2761,49000.0
2010-03-30 09:45:00,64.29,64.33,64.16,64.33,46100.0,39.2639,39.2883,39.1845,39.2883,46100.0
2010-03-30 09:50:00,64.3,64.6,64.29,64.56,76200.0,39.27,39.4532,39.2639,39.4288,76200.0
2010-03-30 09:55:00,64.56,64.61,64.46,64.54,35200.0,39.4288,39.4594,39.3677,39.4166,35200.0
2010-03-30 10:00:00,64.54,64.68,64.46,64.61,54100.0,39.4166,39.5021,39.3677,39.4594,54100.0
2010-03-30 10:05:00,64.62,64.64,64.55,64.63,42300.0,39.4655,39.4777,39.4227,39.4716,42300.0
2010-03-30 10:10:00,64.63,64.64,64.57,64.6,37900.0,39.4716,39.4777,39.4349,39.4532,37900.0
2010-03-30 10:15:00,64.61,64.66,64.55,64.56,44100.0,39.4594,39.4899,39.4227,39.4288,44100.0
2010-03-30 10:20:00,64.56,64.65,64.52,64.65,55300.0,39.4288,39.4838,39.4044,39.4838,55300.0
2010-03-30 10:25:00,64.64,64.64,64.55,64.61,52000.0,39.4777,39.4777,39.4227,39.4594,52000.0
2010-03-30 10:30:00,64.6,64.77,64.6,64.77,81000.0,39.4532,39.5571,39.4532,39.5571,81000.0
2010-03-30 10:35:00,64.78,64.83,64.75,64.83,89200.0,39.5632,39.5937,39.5449,39.5937,89200.0
2010-03-30 10:40:00,64.83,64.87,64.76,64.86,48000.0,39.5937,39.6181,39.551,39.612,48000.0
2010-03-30 10:45:00,64.85,64.92,64.8,64.9,116600.0,39.6059,39.6487,39.5754,39.6365,116600.0
2010-03-30 10:50:00,64.9,64.91,64.79,64.91,93800.0,39.6365,39.6426,39.5693,39.6426,93800.0
2010-03-30 10:55:00,64.91,64.95,64.89,64.93,67800.0,39.6426,39.667,39.6304,39.6548,67800.0
2010-03-30 11:00:00,64.92,64.92,64.81,64.88,98900.0,39.6487,39.6487,39.5815,39.6242,98900.0
2010-03-30 11:05:00,64.88,64.89,64.75,64.79,102600.0,39.6242,39.6304,39.5449,39.5693,102600.0
2010-03-30 11:10:00,64.78,64.8,64.67,64.7,105300.0,39.5632,39.5754,39.496,39.5143,105300.0
2010-03-30 11:15:00,64.69,64.72,64.64,64.64,56800.0,39.5082,39.5265,39.4777,39.4777,56800.0
2010-03-30 11:20:00,64.64,64.64,64.47,64.51,47700.0,39.4777,39.4777,39.3739,39.3983,47700.0
2010-03-30 11:25:00,64.49,64.55,64.46,64.52,33700.0,39.3861,39.4227,39.3677,39.4044,33700.0
2010-03-30 11:30:00,64.54,64.58,64.51,64.51,20100.0,39.4166,39.441,39.3983,39.3983,20100.0
2010-03-30 11:35:00,64.51,64.51,64.42,64.46,41300.0,39.3983,39.3983,39.3433,39.3677,41300.0
2010-03-30 11:40:00,64.46,64.54,64.44,64.52,30800.0,39.3677,39.4166,39.3555,39.4044,30800.0
2010-03-30 11:45:00,64.51,64.57,64.49,64.55,17300.0,39.3983,39.4349,39.3861,39.4227,17300.0
2010-03-30 11:50:00,64.55,64.56,64.48,64.51,17000.0,39.4227,39.4288,39.38,39.3983,17000.0
2010-03-30 11:55:00,64.51,64.54,64.47,64.53,17400.0,39.3983,39.4166,39.3739,39.4105,17400.0
2010-03-30 12:00:00,64.54,64.57,64.48,64.48,23900.0,39.4166,39.4349,39.38,39.38,23900.0
2010-03-30 12:05:00,64.49,64.58,64.47,64.56,22400.0,39.3861,39.441,39.3739,39.4288,22400.0
2010-03-30 12:10:00,64.57,64.61,64.55,64.61,17000.0,39.4349,39.4594,39.4227,39.4594,17000.0
2010-03-30 12:15:00,64.62,64.67,64.62,64.63,55600.0,39.4655,39.496,39.4655,39.4716,55600.0
2010-03-30 12:20:00,64.64,64.65,64.6,64.63,12600.0,39.4777,39.4838,39.4532,39.4716,12600.0
2010-03-30 12:25:00,64.62,64.7,64.6,64.67,48400.0,39.4655,39.5143,39.4532,39.496,48400.0
2010-03-30 12:30:00,64.67,64.7,64.66,64.68,8400.0,39.496,39.5143,39.4899,39.5021,8400.0
2010-03-30 12:35:00,64.67,64.69,64.63,64.63,6500.0,39.496,39.5082,39.4716,39.4716,6500.0
2010-03-30 12:40:00,64.63,64.67,64.63,64.64,10700.0,39.4716,39.496,39.4716,39.4777,10700.0
2010-03-30 12:45:00,64.65,64.67,64.64,64.65,12700.0,39.4838,39.496,39.4777,39.4838,12700.0
2010-03-30 12:50:00,64.66,64.7,64.63,64.69,11200.0,39.4899,39.5143,39.4716,39.5082,11200.0
2010-03-30 12:55:00,64.68,64.7,64.67,64.67,8900.0,39.5021,39.5143,39.496,39.496,8900.0
2010-03-30 13:00:00,64.66,64.69,64.61,64.64,17200.0,39.4899,39.5082,39.4594,39.4777,17200.0
2010-03-30 13:05:00,64.66,64.67,64.63,64.66,9800.0,39.4899,39.496,39.4716,39.4899,9800.0
2010-03-30 13:10:00,64.65,64.67,64.63,64.64,9000.0,39.4838,39.496,39.4716,39.4777,9000.0
2010-03-30 13:15:00,64.63,64.64,64.59,64.6,20700.0,39.4716,39.4777,39.4471,39.4532,20700.0
2010-03-30 13:20:00,64.59,64.62,64.5,64.5,18300.0,39.4471,39.4655,39.3922,39.3922,18300.0
2010-03-30 13:25:00,64.5,64.53,64.47,64.52,13600.0,39.3922,39.4105,39.3739,39.4044,13600.0
2010-03-30 13:30:00,64.52,64.54,64.49,64.54,12000.0,39.4044,39.4166,39.3861,39.4166,12000.0
2010-03-30 13:35:00,64.54,64.56,64.48,64.49,8400.0,39.4166,39.4288,39.38,39.3861,8400.0
2010-03-30 13:40:00,64.49,64.51,64.46,64.47,11400.0,39.3861,39.3983,39.3677,39.3739,11400.0
2010-03-30 13:45:00,64.46,64.52,64.46,64.49,17400.0,39.3677,39.4044,39.3677,39.3861,17400.0
2010-03-30 13:50:00,64.51,64.61,64.49,64.6,24900.0,39.3983,39.4594,39.3861,39.4532,24900.0
2010-03-30 13:55:00,64.6,64.63,64.6,64.6,14200.0,39.4532,39.4716,39.4532,39.4532,14200.0
2010-03-30 14:00:00,64.6,64.63,64.56,64.61,16800.0,39.4532,39.4716,39.4288,39.4594,16800.0
2010-03-30 14:05:00,64.61,64.62,64.55,64.61,17600.0,39.4594,39.4655,39.4227,39.4594,17600.0
2010-03-30 14:10:00,64.6,64.65,64.6,64.62,17200.0,39.4532,39.4838,39.4532,39.4655,17200.0
2010-03-30 14:15:00,64.62,64.62,64.57,64.6,8400.0,39.4655,39.4655,39.4349,39.4532,8400.0
2010-03-30 14:20:00,64.59,64.65,64.59,64.64,15600.0,39.4471,39.4838,39.4471,39.4777,15600.0
2010-03-30 14:25:00,64.63,64.7,64.61,64.68,17300.0,39.4716,39.5143,39.4594,39.5021,17300.0
2010-03-30 14:30:00,64.68,64.75,64.67,64.72,47700.0,39.5021,39.5449,39.496,39.5265,47700.0
2010-03-30 14:35:00,64.72,64.79,64.71,64.75,48700.0,39.5265,39.5693,39.5204,39.5449,48700.0
2010-03-30 14:40:00,64.76,64.77,64.72,64.74,19800.0,39.551,39.5571,39.5265,39.5387,19800.0
2010-03-30 14:45:00,64.74,64.74,64.7,64.7,19600.0,39.5387,39.5387,39.5143,39.5143,19600.0
2010-03-30 14:50:00,64.69,64.73,64.69,64.73,30200.0,39.5082,39.5326,39.5082,39.5326,30200.0
2010-03-30 14:55:00,64.73,64.8,64.72,64.72,50900.0,39.5326,39.5754,39.5265,39.5265,50900.0
2010-03-30 15:00:00,64.71,64.74,64.69,64.73,22200.0,39.5204,39.5387,39.5082,39.5326,22200.0
2010-03-30 15:05:00,64.73,64.74,64.65,64.68,22300.0,39.5326,39.5387,39.4838,39.5021,22300.0
2010-03-30 15:10:00,64.68,64.68,64.61,64.66,32400.0,39.5021,39.5021,39.4594,39.4899,32400.0
2010-03-30 15:15:00,64.67,64.75,64.66,64.68,77100.0,39.496,39.5449,39.4899,39.5021,77100.0
2010-03-30 15:20:00,64.69,64.69,64.63,64.66,46400.0,39.5082,39.5082,39.4716,39.4899,46400.0
2010-03-30 15:25:00,64.67,64.74,64.66,64.67,64900.0,39.496,39.5387,39.4899,39.496,64900.0
2010-03-30 15:30:00,64.67,64.73,64.66,64.71,45500.0,39.496,39.5326,39.4899,39.5204,45500.0
2010-03-30 15:35:00,64.71,64.73,64.64,64.64,31700.0,39.5204,39.5326,39.4777,39.4777,31700.0
2010-03-30 15:40:00,64.64,64.7,64.63,64.63,51700.0,39.4777,39.5143,39.4716,39.4716,51700.0
2010-03-30 15:45:00,64.63,64.64,64.57,64.6,133600.0,39.4716,39.4777,39.4349,39.4532,133600.0
2010-03-30 15:50:00,64.59,64.59,64.54,64.54,78200.0,39.4471,39.4471,39.4166,39.4166,78200.0
2010-03-30 15:55:00,64.54,64.56,64.5,64.55,222000.0,39.4166,39.4288,39.3922,39.4227,222000.0
2010-03-31 09:30:00,64.36,64.39,64.24,64.31,77400.0,39.3067,39.325,39.2334,39.2761,77400.0
2010-03-31 09:35:00,64.35,64.36,64.19,64.25,44100.0,39.3006,39.3067,39.2028,39.2395,44100.0
2010-03-31 09:40:00,64.29,64.29,63.86,63.94,62700.0,39.2639,39.2639,39.0013,39.0502,62700.0
2010-03-31 09:45:00,63.95,64.04,63.9,63.92,42700.0,39.0563,39.1112,39.0257,39.0379,42700.0
2010-03-31 09:50:00,63.92,64.15,63.92,64.13,67000.0,39.0379,39.1784,39.0379,39.1662,67000.0
2010-03-31 09:55:00,64.13,64.17,63.98,64.1,101900.0,39.1662,39.1906,39.0746,39.1479,101900.0
2010-03-31 10:00:00,64.1,64.25,64.07,64.1,67400.0,39.1479,39.2395,39.1296,39.1479,67400.0
2010-03-31 10:05:00,64.1,64.13,64.07,64.11,23500.0,39.1479,39.1662,39.1296,39.154,23500.0
2010-03-31 10:10:00,64.11,64.13,64.05,64.08,26600.0,39.154,39.1662,39.1173,39.1357,26600.0
2010-03-31 10:15:00,64.08,64.16,64.05,64.14,16000.0,39.1357,39.1845,39.1173,39.1723,16000.0
2010-03-31 10:20:00,64.14,64.31,64.12,64.31,43100.0,39.1723,39.2761,39.1601,39.2761,43100.0
2010-03-31 10:25:00,64.31,64.36,64.26,64.26,23100.0,39.2761,39.3067,39.2456,39.2456,23100.0
2010-03-31 10:30:00,64.27,64.31,64.2,64.27,23500.0,39.2517,39.2761,39.209,39.2517,23500.0
2010-03-31 10:35:00,64.27,64.35,64.21,64.32,47000.0,39.2517,39.3006,39.2151,39.2822,47000.0
2010-03-31 10:40:00,64.33,64.36,64.26,64.26,24800.0,39.2883,39.3067,39.2456,39.2456,24800.0
2010-03-31 10:45:00,64.26,64.26,64.19,64.23,23700.0,39.2456,39.2456,39.2028,39.2273,23700.0
2010-03-31 10:50:00,64.23,64.23,64.16,64.22,10300.0,39.2273,39.2273,39.1845,39.2212,10300.0
2010-03-31 10:55:00,64.22,64.23,64.15,64.23,20500.0,39.2212,39.2273,39.1784,39.2273,20500.0
2010-03-31 11:00:00,64.21,64.22,64.1,64.13,23400.0,39.2151,39.2212,39.1479,39.1662,23400.0
2010-03-31 11:05:00,64.13,64.18,64.1,64.16,14600.0,39.1662,39.1967,39.1479,39.1845,14600.0
2010-03-31 11:10:00,64.15,64.27,64.14,64.26,21200.0,39.1784,39.2517,39.1723,39.2456,21200.0
2010-03-31 11:15:00,64.25,64.26,64.17,64.21,15900.0,39.2395,39.2456,39.1906,39.2151,15900.0
2010-03-31 11:20:00,64.21,64.27,64.17,64.27,10700.0,39.2151,39.2517,39.1906,39.2517,10700.0
2010-03-31 11:25:00,64.26,64.28,64.23,64.24,10100.0,39.2456,39.2578,39.2273,39.2334,10100.0
2010-03-31 11:30:00,64.24,64.35,64.24,64.35,22400.0,39.2334,39.3006,39.2334,39.3006,22400.0
2010-03-31 11:35:00,64.35,64.37,64.29,64.3,21900.0,39.3006,39.3128,39.2639,39.27,21900.0
2010-03-31 11:40:00,64.31,64.38,64.28,64.3,41900.0,39.2761,39.3189,39.2578,39.27,41900.0
2010-03-31 11:45:00,64.32,64.44,64.31,64.44,23700.0,39.2822,39.3555,39.2761,39.3555,23700.0
2010-03-31 11:50:00,64.45,64.45,64.41,64.41,20900.0,39.3616,39.3616,39.3372,39.3372,20900.0
2010-03-31 11:55:00,64.42,64.44,64.38,64.42,17500.0,39.3433,39.3555,39.3189,39.3433,17500.0
2010-03-31 12:00:00,64.43,64.45,64.36,64.37,11500.0,39.3494,39.3616,39.3067,39.3128,11500.0
2010-03-31 12:05:00,64.36,64.39,64.35,64.38,11900.0,39.3067,39.325,39.3006,39.3189,11900.0
2010-03-31 12:10:00,64.39,64.42,64.38,64.41,15000.0,39.325,39.3433,39.3189,39.3372,15000.0
2010-03-31 12:15:00,64.41,64.49,64.4,64.46,18600.0,39.3372,39.3861,39.3311,39.3677,18600.0
2010-03-31 12:20:00,64.46,64.5,64.43,64.45,35500.0,39.3677,39.3922,39.3494,39.3616,35500.0
2010-03-31 12:25:00,64.45,64.49,64.43,64.46,24600.0,39.3616,39.3861,39.3494,39.3677,24600.0
2010-03-31 12:30:00,64.47,64.56,64.47,64.55,44900.0,39.3739,39.4288,39.3739,39.4227,44900.0
2010-03-31 12:35:00,64.55,64.6,64.53,64.56,25400.0,39.4227,39.4532,39.4105,39.4288,25400.0
2010-03-31 12:40:00,64.56,64.56,64.46,64.48,15300.0,39.4288,39.4288,39.3677,39.38,15300.0
2010-03-31 12:45:00,64.5,64.53,64.42,64.46,13900.0,39.3922,39.4105,39.3433,39.3677,13900.0
2010-03-31 12:50:00,64.46,64.48,64.41,64.48,17000.0,39.3677,39.38,39.3372,39.38,17000.0
2010-03-31 12:55:00,64.46,64.48,64.41,64.44,17000.0,39.3677,39.38,39.3372,39.3555,17000.0
2010-03-31 13:00:00,64.44,64.46,64.41,64.46,14200.0,39.3555,39.3677,39.3372,39.3677,14200.0
2010-03-31 13:05:00,64.46,64.5,64.46,64.49,19800.0,39.3677,39.3922,39.3677,39.3861,19800.0
2010-03-31 13:10:00,64.48,64.5,64.48,64.5,9500.0,39.38,39.3922,39.38,39.3922,9500.0
2010-03-31 13:15:00,64.49,64.5,64.46,64.48,22500.0,39.3861,39.3922,39.3677,39.38,22500.0
2010-03-31 13:20:00,64.47,64.47,64.4,64.43,24500.0,39.3739,39.3739,39.3311,39.3494,24500.0
2010-03-31 13:25:00,64.44,64.47,64.44,64.46,15800.0,39.3555,39.3739,39.3555,39.3677,15800.0
2010-03-31 13:30:00,64.46,64.52,64.45,64.48,20600.0,39.3677,39.4044,39.3616,39.38,20600.0
2010-03-31 13:35:00,64.49,64.49,64.44,64.44,8300.0,39.3861,39.3861,39.3555,39.3555,8300.0
2010-03-31 13:40:00,64.44,64.46,64.42,64.42,18800.0,39.3555,39.3677,39.3433,39.3433,18800.0
2010-03-31 13:45:00,64.43,64.47,64.43,64.47,11700.0,39.3494,39.3739,39.3494,39.3739,11700.0
2010-03-31 13:50:00,64.47,64.48,64.45,64.46,12300.0,39.3739,39.38,39.3616,39.3677,12300.0
2010-03-31 13:55:00,64.45,64.46,64.42,64.43,15200.0,39.3616,39.3677,39.3433,39.3494,15200.0
2010-03-31 14:00:00,64.43,64.47,64.4,64.44,20500.0,39.3494,39.3739,39.3311,39.3555,20500.0
2010-03-31 14:05:00,64.44,64.53,64.44,64.49,30200.0,39.3555,39.4105,39.3555,39.3861,30200.0
2010-03-31 14:10:00,64.49,64.5,64.42,64.42,24700.0,39.3861,39.3922,39.3433,39.3433,24700.0
2010-03-31 14:15:00,64.41,64.43,64.39,64.39,23400.0,39.3372,39.3494,39.325,39.325,23400.0
2010-03-31 14:20:00,64.39,64.4,64.36,64.4,29000.0,39.325,39.3311,39.3067,39.3311,29000.0
2010-03-31 14:25:00,64.4,64.41,64.39,64.4,22300.0,39.3311,39.3372,39.325,39.3311,22300.0
2010-03-31 14:30:00,64.4,64.47,64.37,64.45,54300.0,39.3311,39.3739,39.3128,39.3616,54300.0
2010-03-31 14:35:00,64.45,64.48,64.43,64.43,35300.0,39.3616,39.38,39.3494,39.3494,35300.0
2010-03-31 14:40:00,64.44,64.44,64.39,64.4,22700.0,39.3555,39.3555,39.325,39.3311,22700.0
2010-03-31 14:45:00,64.39,64.44,64.36,64.38,19600.0,39.325,39.3555,39.3067,39.3189,19600.0
2010-03-31 14:50:00,64.37,64.41,64.33,64.4,34800.0,39.3128,39.3372,39.2883,39.3311,34800.0
2010-03-31 14:55:00,64.4,64.45,64.37,64.44,35600.0,39.3311,39.3616,39.3128,39.3555,35600.0
2010-03-31 15:00:00,64.45,64.45,64.38,64.39,23700.0,39.3616,39.3616,39.3189,39.325,23700.0
2010-03-31 15:05:00,64.4,64.43,64.4,64.43,33300.0,39.3311,39.3494,39.3311,39.3494,33300.0
2010-03-31 15:10:00,64.42,64.45,64.38,64.43,33700.0,39.3433,39.3616,39.3189,39.3494,33700.0
2010-03-31 15:15:00,64.43,64.43,64.37,64.4,31200.0,39.3494,39.3494,39.3128,39.3311,31200.0
2010-03-31 15:20:00,64.4,64.41,64.31,64.35,57000.0,39.3311,39.3372,39.2761,39.3006,57000.0
2010-03-31 15:25:00,64.35,64.46,64.33,64.44,70000.0,39.3006,39.3677,39.2883,39.3555,70000.0
2010-03-31 15:30:00,64.44,64.44,64.38,64.39,36300.0,39.3555,39.3555,39.3189,39.325,36300.0
2010-03-31 15:35:00,64.39,64.41,64.36,64.41,54400.0,39.325,39.3372,39.3067,39.3372,54400.0
2010-03-31 15:40:00,64.41,64.42,64.37,64.41,73300.0,39.3372,39.3433,39.3128,39.3372,73300.0
2010-03-31 15:45:00,64.4,64.41,64.26,64.27,145200.0,39.3311,39.3372,39.2456,39.2517,145200.0
2010-03-31 15:50:00,64.28,64.41,64.24,64.39,133900.0,39.2578,39.3372,39.2334,39.325,133900.0
2010-03-31 15:55:00,64.39,64.48,64.38,64.42,213400.0,39.325,39.38,39.3189,39.3433,213400.0
2010-04-01 09:30:00,64.71,64.94,64.71,64.84,92700.0,39.5204,39.6609,39.5204,39.5998,92700.0
2010-04-01 09:35:00,64.81,64.92,64.8,64.8,38700.0,39.5815,39.6487,39.5754,39.5754,38700.0
2010-04-01 09:40:00,64.82,64.86,64.71,64.72,42900.0,39.5876,39.612,39.5204,39.5265,42900.0
2010-04-01 09:45:00,64.72,64.85,64.67,64.68,77000.0,39.5265,39.6059,39.496,39.5021,77000.0
2010-04-01 09:50:00,64.69,64.7,64.6,64.61,63000.0,39.5082,39.5143,39.4532,39.4594,63000.0
2010-04-01 09:55:00,64.6,64.61,64.45,64.46,51300.0,39.4532,39.4594,39.3616,39.3677,51300.0
2010-04-01 10:00:00,64.47,64.62,64.41,64.41,65000.0,39.3739,39.4655,39.3372,39.3372,65000.0
2010-04-01 10:05:00,64.41,64.47,64.34,64.34,62400.0,39.3372,39.3739,39.2945,39.2945,62400.0
2010-04-01 10:10:00,64.35,64.55,64.33,64.51,47600.0,39.3006,39.4227,39.2883,39.3983,47600.0
2010-04-01 10:15:00,64.5,64.51,64.38,64.42,37600.0,39.3922,39.3983,39.3189,39.3433,37600.0
2010-04-01 10:20:00,64.41,64.5,64.38,64.46,20600.0,39.3372,39.3922,39.3189,39.3677,20600.0
2010-04-01 10:25:00,64.46,64.5,64.4,64.5,17400.0,39.3677,39.3922,39.3311,39.3922,17400.0
2010-04-01 10:30:00,64.5,64.5,64.44,64.47,24600.0,39.3922,39.3922,39.3555,39.3739,24600.0
2010-04-01 10:35:00,64.47,64.5,64.45,64.48,33700.0,39.3739,39.3922,39.3616,39.38,33700.0
2010-04-01 10:40:00,64.48,64.5,64.41,64.44,21000.0,39.38,39.3922,39.3372,39.3555,21000.0
2010-04-01 10:45:00,64.45,64.47,64.36,64.37,47000.0,39.3616,39.3739,39.3067,39.3128,47000.0
2010-04-01 10:50:00,64.37,64.4,64.32,64.32,52400.0,39.3128,39.3311,39.2822,39.2822,52400.0
2010-04-01 10:55:00,64.32,64.33,64.2,64.2,40900.0,39.2822,39.2883,39.209,39.209,40900.0
2010-04-01 11:00:00,64.19,64.21,64.12,64.17,40600.0,39.2028,39.2151,39.1601,39.1906,40600.0
2010-04-01 11:05:00,64.18,64.25,64.17,64.19,24800.0,39.1967,39.2395,39.1906,39.2028,24800.0
2010-04-01 11:10:00,64.21,64.21,64.14,64.19,25400.0,39.2151,39.2151,39.1723,39.2028,25400.0
2010-04-01 11:15:00,64.19,64.2,64.06,64.08,28600.0,39.2028,39.209,39.1235,39.1357,28600.0
2010-04-01 11:20:00,64.07,64.1,64.02,64.06,23600.0,39.1296,39.1479,39.099,39.1235,23600.0
2010-04-01 11:25:00,64.07,64.21,64.05,64.21,16000.0,39.1296,39.2151,39.1173,39.2151,16000.0
2010-04-01 11:30:00,64.2,64.26,64.17,64.26,46900.0,39.209,39.2456,39.1906,39.2456,46900.0
2010-04-01 11:35:00,64.26,64.32,64.23,64.31,15900.0,39.2456,39.2822,39.2273,39.2761,15900.0
2010-04-01 11:40:00,64.3,64.39,64.3,64.38,17200.0,39.27,39.325,39.27,39.3189,17200.0
2010-04-01 11:45:00,64.39,64.44,64.37,64.38,25600.0,39.325,39.3555,39.3128,39.3189,25600.0
2010-04-01 11:50:00,64.36,64.38,64.31,64.34,42500.0,39.3067,39.3189,39.2761,39.2945,42500.0
2010-04-01 11:55:00,64.35,64.35,64.25,64.26,13800.0,39.3006,39.3006,39.2395,39.2456,13800.0
2010-04-01 12:00:00,64.27,64.33,64.27,64.3,13100.0,39.2517,39.2883,39.2517,39.27,13100.0
2010-04-01 12:05:00,64.3,64.34,64.29,64.34,12000.0,39.27,39.2945,39.2639,39.2945,12000.0
2010-04-01 12:10:00,64.33,64.33,64.28,64.3,20500.0,39.2883,39.2883,39.2578,39.27,20500.0
2010-04-01 12:15:00,64.31,64.31,64.29,64.29,9200.0,39.2761,39.2761,39.2639,39.2639,9200.0
2010-04-01 12:20:00,64.29,64.34,64.28,64.32,30700.0,39.2639,39.2945,39.2578,39.2822,30700.0
2010-04-01 12:25:00,64.32,64.32,64.26,64.27,12800.0,39.2822,39.2822,39.2456,39.2517,12800.0
2010-04-01 12:30:00,64.27,64.28,64.19,64.22,25400.0,39.2517,39.2578,39.2028,39.2212,25400.0
2010-04-01 12:35:00,64.22,64.22,64.14,64.14,33300.0,39.2212,39.2212,39.1723,39.1723,33300.0
2010-04-01 12:40:00,64.14,64.15,64.09,64.13,37900.0,39.1723,39.1784,39.1418,39.1662,37900.0
2010-04-01 12:45:00,64.13,64.16,64.1,64.13,19300.0,39.1662,39.1845,39.1479,39.1662,19300.0
2010-04-01 12:50:00,64.13,64.21,64.13,64.2,23000.0,39.1662,39.2151,39.1662,39.209,23000.0
2010-04-01 12:55:00,64.22,64.25,64.2,64.25,18800.0,39.2212,39.2395,39.209,39.2395,18800.0
2010-04-01 13:00:00,64.25,64.26,64.23,64.24,9500.0,39.2395,39.2456,39.2273,39.2334,9500.0
2010-04-01 13:05:00,64.24,64.24,64.15,64.19,29500.0,39.2334,39.2334,39.1784,39.2028,29500.0
2010-04-01 13:10:00,64.18,64.25,64.17,64.2,13700.0,39.1967,39.2395,39.1906,39.209,13700.0
2010-04-01 13:15:00,64.21,64.23,64.19,64.23,10400.0,39.2151,39.2273,39.2028,39.2273,10400.0
2010-04-01 13:20:00,64.21,64.23,64.19,64.21,24200.0,39.2151,39.2273,39.2028,39.2151,24200.0
2010-04-01 13:25:00,64.21,64.21,64.17,64.17,14800.0,39.2151,39.2151,39.1906,39.1906,14800.0
2010-04-01 13:30:00,64.18,64.23,64.17,64.22,19600.0,39.1967,39.2273,39.1906,39.2212,19600.0
2010-04-01 13:35:00,64.21,64.24,64.16,64.16,28700.0,39.2151,39.2334,39.1845,39.1845,28700.0
2010-04-01 13:40:00,64.17,64.17,64.13,64.17,27300.0,39.1906,39.1906,39.1662,39.1906,27300.0
2010-04-01 13:45:00,64.16,64.17,64.07,64.12,22000.0,39.1845,39.1906,39.1296,39.1601,22000.0
2010-04-01 13:50:00,64.09,64.09,63.98,63.98,34000.0,39.1418,39.1418,39.0746,39.0746,34000.0
2010-04-01 13:55:00,63.98,64.03,63.95,64.02,37600.0,39.0746,39.1051,39.0563,39.099,37600.0
2010-04-01 14:00:00,64.01,64.14,64.0,64.04,86300.0,39.0929,39.1723,39.0868,39.1112,86300.0
2010-04-01 14:05:00,64.03,64.08,64.0,64.05,94500.0,39.1051,39.1357,39.0868,39.1173,94500.0
2010-04-01 14:10:00,64.03,64.11,64.03,64.08,21100.0,39.1051,39.154,39.1051,39.1357,21100.0
2010-04-01 14:15:00,64.08,64.12,64.03,64.1,50500.0,39.1357,39.1601,39.1051,39.1479,50500.0
2010-04-01 14:20:00,64.09,64.1,64.03,64.04,48200.0,39.1418,39.1479,39.1051,39.1112,48200.0
2010-04-01 14:25:00,64.04,64.06,63.97,63.98,79900.0,39.1112,39.1235,39.0685,39.0746,79900.0
2010-04-01 14:30:00,63.98,63.99,63.87,63.88,59200.0,39.0746,39.0807,39.0074,39.0135,59200.0
2010-04-01 14:35:00,63.88,63.91,63.73,63.8,64300.0,39.0135,39.0318,38.9219,38.9647,64300.0
2010-04-01 14:40:00,63.79,63.86,63.71,63.79,75600.0,38.9586,39.0013,38.9097,38.9586,75600.0
2010-04-01 14:45:00,63.8,64.28,63.78,63.88,31700.0,38.9647,39.2578,38.9524,39.0135,31700.0
2010-04-01 14:50:00,63.87,64.0,63.87,63.88,38500.0,39.0074,39.0868,39.0074,39.0135,38500.0
2010-04-01 14:55:00,63.87,64.17,63.77,63.81,57100.0,39.0074,39.1906,38.9463,38.9708,57100.0
2010-04-01 15:00:00,63.81,63.85,63.76,63.76,46100.0,38.9708,38.9952,38.9402,38.9402,46100.0
2010-04-01 15:05:00,63.76,63.84,63.74,63.8,42100.0,38.9402,38.9891,38.928,38.9647,42100.0
2010-04-01 15:10:00,63.8,63.86,63.8,63.85,52400.0,38.9647,39.0013,38.9647,38.9952,52400.0
2010-04-01 15:15:00,63.86,63.94,63.86,63.89,41200.0,39.0013,39.0502,39.0013,39.0196,41200.0
2010-04-01 15:20:00,63.89,63.96,63.88,63.94,31000.0,39.0196,39.0624,39.0135,39.0502,31000.0
2010-04-01 15:25:00,63.95,63.97,63.92,63.95,26200.0,39.0563,39.0685,39.0379,39.0563,26200.0
2010-04-01 15:30:00,63.94,64.02,63.94,64.01,79600.0,39.0502,39.099,39.0502,39.0929,79600.0
2010-04-01 15:35:00,64.01,64.02,63.99,64.02,50800.0,39.0929,39.099,39.0807,39.099,50800.0
2010-04-01 15:40:00,64.01,64.11,64.01,64.1,90800.0,39.0929,39.154,39.0929,39.1479,90800.0
2010-04-01 15:45:00,64.1,64.13,64.06,64.11,110500.0,39.1479,39.1662,39.1235,39.154,110500.0
2010-04-01 15:50:00,64.11,64.12,64.04,64.12,129200.0,39.154,39.1601,39.1112,39.1601,129200.0
2010-04-01 15:55:00,64.12,64.15,64.1,64.13,182300.0,39.1601,39.1784,39.1479,39.1662,182300.0
2010-04-05 09:30:00,64.42,64.51,64.27,64.27,98600.0,39.3433,39.3983,39.2517,39.2517,98600.0
2010-04-05 09:35:00,64.27,64.35,64.01,64.06,138700.0,39.2517,39.3006,39.0929,39.1235,138700.0
2010-04-05 09:40:00,64.06,64.27,64.06,64.21,102500.0,39.1235,39.2517,39.1235,39.2151,102500.0
2010-04-05 09:45:00,64.21,64.28,64.18,64.24,116400.0,39.2151,39.2578,39.1967,39.2334,116400.0
2010-04-05 09:50:00,64.25,64.27,64.11,64.2,136500.0,39.2395,39.2517,39.154,39.209,136500.0
2010-04-05 09:55:00,64.19,64.36,64.09,64.24,74400.0,39.2028,39.3067,39.1418,39.2334,74400.0
2010-04-05 10:00:00,64.25,64.48,64.24,64.43,35000.0,39.2395,39.38,39.2334,39.3494,35000.0
2010-04-05 10:05:00,64.42,64.5,64.33,64.36,122200.0,39.3433,39.3922,39.2883,39.3067,122200.0
2010-04-05 10:10:00,64.36,64.51,64.33,64.45,41200.0,39.3067,39.3983,39.2883,39.3616,41200.0
2010-04-05 10:15:00,64.45,64.5,64.36,64.49,68300.0,39.3616,39.3922,39.3067,39.3861,68300.0
2010-04-05 10:20:00,64.48,64.62,64.48,64.56,49700.0,39.38,39.4655,39.38,39.4288,49700.0
2010-04-05 10:25:00,64.56,64.57,64.39,64.41,58900.0,39.4288,39.4349,39.325,39.3372,58900.0
2010-04-05 10:30:00,64.39,64.4,64.31,64.35,34700.0,39.325,39.3311,39.2761,39.3006,34700.0
2010-04-05 10:35:00,64.35,64.41,64.33,64.35,45600.0,39.3006,39.3372,39.2883,39.3006,45600.0
2010-04-05 10:40:00,64.35,64.39,64.33,64.37,28900.0,39.3006,39.325,39.2883,39.3128,28900.0
2010-04-05 10:45:00,64.36,64.41,64.35,64.36,34100.0,39.3067,39.3372,39.3006,39.3067,34100.0
2010-04-05 10:50:00,64.35,64.41,64.33,64.37,35600.0,39.3006,39.3372,39.2883,39.3128,35600.0
2010-04-05 10:55:00,64.36,64.36,64.35,64.35,21100.0,39.3067,39.3067,39.3006,39.3006,21100.0
2010-04-05 11:00:00,64.36,64.36,64.3,64.32,19600.0,39.3067,39.3067,39.27,39.2822,19600.0
2010-04-05 11:05:00,64.32,64.38,64.32,64.37,11200.0,39.2822,39.3189,39.2822,39.3128,11200.0
2010-04-05 11:10:00,64.38,64.39,64.27,64.29,27100.0,39.3189,39.325,39.2517,39.2639,27100.0
2010-04-05 11:15:00,64.29,64.32,64.29,64.32,15400.0,39.2639,39.2822,39.2639,39.2822,15400.0
2010-04-05 11:20:00,64.31,64.37,64.3,64.35,31500.0,39.2761,39.3128,39.27,39.3006,31500.0
2010-04-05 11:25:00,64.36,64.36,64.31,64.32,13800.0,39.3067,39.3067,39.2761,39.2822,13800.0
2010-04-05 11:30:00,64.32,64.33,64.26,64.26,18100.0,39.2822,39.2883,39.2456,39.2456,18100.0
2010-04-05 11:35:00,64.26,64.27,64.22,64.24,12400.0,39.2456,39.2517,39.2212,39.2334,12400.0
2010-04-05 11:40:00,64.24,64.25,64.22,64.22,17600.0,39.2334,39.2395,39.2212,39.2212,17600.0
2010-04-05 11:45:00,64.22,64.23,64.16,64.16,14400.0,39.2212,39.2273,39.1845,39.1845,14400.0
2010-04-05 11:50:00,64.16,64.2,64.15,64.16,49800.0,39.1845,39.209,39.1784,39.1845,49800.0
2010-04-05 11:55:00,64.16,64.17,64.13,64.15,19700.0,39.1845,39.1906,39.1662,39.1784,19700.0
2010-04-05 12:00:00,64.14,64.21,64.14,64.21,18400.0,39.1723,39.2151,39.1723,39.2151,18400.0
2010-04-05 12:05:00,64.21,64.23,64.19,64.21,22700.0,39.2151,39.2273,39.2028,39.2151,22700.0
2010-04-05 12:10:00,64.22,64.22,64.19,64.2,11900.0,39.2212,39.2212,39.2028,39.209,11900.0
2010-04-05 12:15:00,64.2,64.22,64.19,64.21,38400.0,39.209,39.2212,39.2028,39.2151,38400.0
2010-04-05 12:20:00,64.2,64.22,64.18,64.2,40100.0,39.209,39.2212,39.1967,39.209,40100.0
2010-04-05 12:25:00,64.21,64.22,64.19,64.2,20400.0,39.2151,39.2212,39.2028,39.209,20400.0
2010-04-05 12:30:00,64.2,64.21,64.17,64.18,32200.0,39.209,39.2151,39.1906,39.1967,32200.0
2010-04-05 12:35:00,64.18,64.2,64.15,64.15,25400.0,39.1967,39.209,39.1784,39.1784,25400.0
2010-04-05 12:40:00,64.16,64.18,64.16,64.17,25800.0,39.1845,39.1967,39.1845,39.1906,25800.0
2010-04-05 12:45:00,64.17,64.17,64.12,64.13,25700.0,39.1906,39.1906,39.1601,39.1662,25700.0
2010-04-05 12:50:00,64.14,64.15,64.1,64.11,20700.0,39.1723,39.1784,39.1479,39.154,20700.0
2010-04-05 12:55:00,64.11,64.12,64.1,64.1,19200.0,39.154,39.1601,39.1479,39.1479,19200.0
2010-04-05 13:00:00,64.1,64.13,64.1,64.13,16900.0,39.1479,39.1662,39.1479,39.1662,16900.0
2010-04-05 13:05:00,64.12,64.12,64.07,64.1,35000.0,39.1601,39.1601,39.1296,39.1479,35000.0
2010-04-05 13:10:00,64.09,64.11,64.08,64.09,39200.0,39.1418,39.154,39.1357,39.1418,39200.0
2010-04-05 13:15:00,64.09,64.12,64.08,64.12,13900.0,39.1418,39.1601,39.1357,39.1601,13900.0
2010-04-05 13:20:00,64.12,64.12,64.06,64.07,26000.0,39.1601,39.1601,39.1235,39.1296,26000.0
2010-04-05 13:25:00,64.07,64.12,64.07,64.11,33900.0,39.1296,39.1601,39.1296,39.154,33900.0
2010-04-05 13:30:00,64.11,64.14,64.1,64.13,19000.0,39.154,39.1723,39.1479,39.1662,19000.0
2010-04-05 13:35:00,64.13,64.13,64.08,64.11,36100.0,39.1662,39.1662,39.1357,39.154,36100.0
2010-04-05 13:40:00,64.11,64.17,64.11,64.16,17100.0,39.154,39.1906,39.154,39.1845,17100.0
2010-04-05 13:45:00,64.15,64.16,64.11,64.12,11700.0,39.1784,39.1845,39.154,39.1601,11700.0
2010-04-05 13:50:00,64.13,64.18,64.13,64.18,40200.0,39.1662,39.1967,39.1662,39.1967,40200.0
2010-04-05 13:55:00,64.15,64.18,64.15,64.15,33000.0,39.1784,39.1967,39.1784,39.1784,33000.0
2010-04-05 14:00:00,64.17,64.18,64.15,64.15,26500.0,39.1906,39.1967,39.1784,39.1784,26500.0
2010-04-05 14:05:00,64.16,64.2,64.15,64.19,40900.0,39.1845,39.209,39.1784,39.2028,40900.0
2010-04-05 14:10:00,64.19,64.21,64.18,64.21,26400.0,39.2028,39.2151,39.1967,39.2151,26400.0
2010-04-05 14:15:00,64.2,64.24,64.17,64.19,23100.0,39.209,39.2334,39.1906,39.2028,23100.0
2010-04-05 14:20:00,64.19,64.21,64.15,64.18,18300.0,39.2028,39.2151,39.1784,39.1967,18300.0
2010-04-05 14:25:00,64.18,64.22,64.18,64.2,23000.0,39.1967,39.2212,39.1967,39.209,23000.0
2010-04-05 14:30:00,64.22,64.27,64.18,64.23,52300.0,39.2212,39.2517,39.1967,39.2273,52300.0
2010-04-05 14:35:00,64.22,64.23,64.19,64.2,15900.0,39.2212,39.2273,39.2028,39.209,15900.0
2010-04-05 14:40:00,64.2,64.25,64.19,64.2,52100.0,39.209,39.2395,39.2028,39.209,52100.0
2010-04-05 14:45:00,64.2,64.23,64.19,64.21,28500.0,39.209,39.2273,39.2028,39.2151,28500.0
2010-04-05 14:50:00,64.21,64.22,64.15,64.17,35400.0,39.2151,39.2212,39.1784,39.1906,35400.0
2010-04-05 14:55:00,64.18,64.18,64.11,64.11,36900.0,39.1967,39.1967,39.154,39.154,36900.0
2010-04-05 15:00:00,64.12,64.19,64.11,64.17,52900.0,39.1601,39.2028,39.154,39.1906,52900.0
2010-04-05 15:05:00,64.18,64.21,64.16,64.19,43300.0,39.1967,39.2151,39.1845,39.2028,43300.0
2010-04-05 15:10:00,64.19,64.24,64.19,64.21,46200.0,39.2028,39.2334,39.2028,39.2151,46200.0
2010-04-05 15:15:00,64.21,64.21,64.16,64.17,26000.0,39.2151,39.2151,39.1845,39.1906,26000.0
2010-04-05 15:20:00,64.17,64.22,64.16,64.21,61000.0,39.1906,39.2212,39.1845,39.2151,61000.0
2010-04-05 15:25:00,64.21,64.24,64.18,64.21,81100.0,39.2151,39.2334,39.1967,39.2151,81100.0
2010-04-05 15:30:00,64.21,64.21,64.16,64.19,55900.0,39.2151,39.2151,39.1845,39.2028,55900.0
2010-04-05 15:35:00,64.19,64.24,64.17,64.17,129900.0,39.2028,39.2334,39.1906,39.1906,129900.0
2010-04-05 15:40:00,64.17,64.21,64.17,64.18,50400.0,39.1906,39.2151,39.1906,39.1967,50400.0
2010-04-05 15:45:00,64.18,64.24,64.16,64.21,124800.0,39.1967,39.2334,39.1845,39.2151,124800.0
2010-04-05 15:50:00,64.21,64.22,64.18,64.19,118000.0,39.2151,39.2212,39.1967,39.2028,118000.0
2010-04-05 15:55:00,64.19,64.21,64.17,64.21,128400.0,39.2028,39.2151,39.1906,39.2151,128400.0
2010-04-06 09:30:00,63.96,64.11,63.76,64.03,83500.0,39.0624,39.154,38.9402,39.1051,83500.0
2010-04-06 09:35:00,64.01,64.3,64.01,64.26,53600.0,39.0929,39.27,39.0929,39.2456,53600.0
2010-04-06 09:40:00,64.25,64.33,64.15,64.29,48100.0,39.2395,39.2883,39.1784,39.2639,48100.0
2010-04-06 09:45:00,64.32,64.38,64.28,64.36,23800.0,39.2822,39.3189,39.2578,39.3067,23800.0
2010-04-06 09:50:00,64.36,64.42,64.34,64.39,44100.0,39.3067,39.3433,39.2945,39.325,44100.0
2010-04-06 09:55:00,64.39,64.39,64.32,64.34,19200.0,39.325,39.325,39.2822,39.2945,19200.0
2010-04-06 10:00:00,64.33,64.34,64.21,64.31,33800.0,39.2883,39.2945,39.2151,39.2761,33800.0
2010-04-06 10:05:00,64.3,64.41,64.3,64.33,25500.0,39.27,39.3372,39.27,39.2883,25500.0
2010-04-06 10:10:00,64.34,64.45,64.31,64.44,51300.0,39.2945,39.3616,39.2761,39.3555,51300.0
2010-04-06 10:15:00,64.44,64.44,64.32,64.35,39300.0,39.3555,39.3555,39.2822,39.3006,39300.0
2010-04-06 10:20:00,64.36,64.36,64.2,64.25,52000.0,39.3067,39.3067,39.209,39.2395,52000.0
2010-04-06 10:25:00,64.26,64.26,64.2,64.25,31800.0,39.2456,39.2456,39.209,39.2395,31800.0
2010-04-06 10:30:00,64.25,64.26,64.14,64.18,42100.0,39.2395,39.2456,39.1723,39.1967,42100.0
2010-04-06 10:35:00,64.17,64.2,64.12,64.12,31400.0,39.1906,39.209,39.1601,39.1601,31400.0
2010-04-06 10:40:00,64.13,64.21,64.13,64.18,23000.0,39.1662,39.2151,39.1662,39.1967,23000.0
2010-04-06 10:45:00,64.19,64.2,64.05,64.06,32500.0,39.2028,39.209,39.1173,39.1235,32500.0
2010-04-06 10:50:00,64.07,64.12,64.05,64.06,22900.0,39.1296,39.1601,39.1173,39.1235,22900.0
2010-04-06 10:55:00,64.08,64.16,64.07,64.13,22500.0,39.1357,39.1845,39.1296,39.1662,22500.0
2010-04-06 11:00:00,64.12,64.14,64.06,64.1,25600.0,39.1601,39.1723,39.1235,39.1479,25600.0
2010-04-06 11:05:00,64.1,64.12,64.02,64.02,35200.0,39.1479,39.1601,39.099,39.099,35200.0
2010-04-06 11:10:00,64.02,64.03,63.97,63.98,34600.0,39.099,39.1051,39.0685,39.0746,34600.0
2010-04-06 11:15:00,63.98,64.02,63.97,64.02,19400.0,39.0746,39.099,39.0685,39.099,19400.0
2010-04-06 11:20:00,64.02,64.1,64.02,64.06,37500.0,39.099,39.1479,39.099,39.1235,37500.0
2010-04-06 11:25:00,64.06,64.06,63.99,64.03,24500.0,39.1235,39.1235,39.0807,39.1051,24500.0
2010-04-06 11:30:00,64.03,64.11,64.01,64.07,64500.0,39.1051,39.154,39.0929,39.1296,64500.0
2010-04-06 11:35:00,64.07,64.08,64.01,64.03,26400.0,39.1296,39.1357,39.0929,39.1051,26400.0
2010-04-06 11:40:00,64.03,64.1,64.03,64.04,25700.0,39.1051,39.1479,39.1051,39.1112,25700.0
2010-04-06 11:45:00,64.04,64.09,64.03,64.06,36900.0,39.1112,39.1418,39.1051,39.1235,36900.0
2010-04-06 11:50:00,64.05,64.11,64.04,64.09,43300.0,39.1173,39.154,39.1112,39.1418,43300.0
2010-04-06 11:55:00,64.09,64.11,64.07,64.1,39200.0,39.1418,39.154,39.1296,39.1479,39200.0
2010-04-06 12:00:00,64.11,64.12,64.09,64.12,21600.0,39.154,39.1601,39.1418,39.1601,21600.0
2010-04-06 12:05:00,64.13,64.15,64.09,64.11,19800.0,39.1662,39.1784,39.1418,39.154,19800.0
2010-04-06 12:10:00,64.11,64.12,64.05,64.07,21000.0,39.154,39.1601,39.1173,39.1296,21000.0
2010-04-06 12:15:00,64.08,64.15,64.08,64.12,32600.0,39.1357,39.1784,39.1357,39.1601,32600.0
2010-04-06 12:20:00,64.11,64.29,64.11,64.27,68600.0,39.154,39.2639,39.154,39.2517,68600.0
2010-04-06 12:25:00,64.28,64.28,64.23,64.25,13900.0,39.2578,39.2578,39.2273,39.2395,13900.0
2010-04-06 12:30:00,64.26,64.26,64.17,64.17,14600.0,39.2456,39.2456,39.1906,39.1906,14600.0
2010-04-06 12:35:00,64.16,64.17,64.13,64.13,50000.0,39.1845,39.1906,39.1662,39.1662,50000.0
2010-04-06 12:40:00,64.13,64.14,64.11,64.14,15200.0,39.1662,39.1723,39.154,39.1723,15200.0
2010-04-06 12:45:00,64.13,64.14,64.08,64.09,27000.0,39.1662,39.1723,39.1357,39.1418,27000.0
2010-04-06 12:50:00,64.09,64.1,64.08,64.08,11700.0,39.1418,39.1479,39.1357,39.1357,11700.0
2010-04-06 12:55:00,64.09,64.14,64.09,64.13,24400.0,39.1418,39.1723,39.1418,39.1662,24400.0
2010-04-06 13:00:00,64.13,64.16,64.12,64.15,19800.0,39.1662,39.1845,39.1601,39.1784,19800.0
2010-04-06 13:05:00,64.14,64.21,64.14,64.21,26600.0,39.1723,39.2151,39.1723,39.2151,26600.0
2010-04-06 13:10:00,64.2,64.22,64.15,64.15,21600.0,39.209,39.2212,39.1784,39.1784,21600.0
2010-04-06 13:15:00,64.14,64.15,64.09,64.09,9400.0,39.1723,39.1784,39.1418,39.1418,9400.0
2010-04-06 13:20:00,64.1,64.14,64.1,64.14,11600.0,39.1479,39.1723,39.1479,39.1723,11600.0
2010-04-06 13:25:00,64.15,64.17,64.12,64.12,15600.0,39.1784,39.1906,39.1601,39.1601,15600.0
2010-04-06 13:30:00,64.14,64.15,64.07,64.08,11000.0,39.1723,39.1784,39.1296,39.1357,11000.0
2010-04-06 13:35:00,64.08,64.1,64.06,64.09,10800.0,39.1357,39.1479,39.1235,39.1418,10800.0
2010-04-06 13:40:00,64.08,64.1,64.06,64.1,16500.0,39.1357,39.1479,39.1235,39.1479,16500.0
2010-04-06 13:45:00,64.09,64.1,64.04,64.04,14400.0,39.1418,39.1479,39.1112,39.1112,14400.0
2010-04-06 13:50:00,64.03,64.05,64.02,64.02,16200.0,39.1051,39.1173,39.099,39.099,16200.0
2010-04-06 13:55:00,64.04,64.05,63.99,64.01,25300.0,39.1112,39.1173,39.0807,39.0929,25300.0
2010-04-06 14:00:00,64.01,64.12,63.99,64.11,41800.0,39.0929,39.1601,39.0807,39.154,41800.0
2010-04-06 14:05:00,64.12,64.19,64.11,64.16,23200.0,39.1601,39.2028,39.154,39.1845,23200.0
2010-04-06 14:10:00,64.16,64.22,64.16,64.2,25400.0,39.1845,39.2212,39.1845,39.209,25400.0
2010-04-06 14:15:00,64.2,64.26,64.19,64.26,13900.0,39.209,39.2456,39.2028,39.2456,13900.0
2010-04-06 14:20:00,64.27,64.32,64.23,64.28,32100.0,39.2517,39.2822,39.2273,39.2578,32100.0
2010-04-06 14:25:00,64.27,64.29,64.26,64.28,15100.0,39.2517,39.2639,39.2456,39.2578,15100.0
2010-04-06 14:30:00,64.28,64.32,64.28,64.31,24200.0,39.2578,39.2822,39.2578,39.2761,24200.0
2010-04-06 14:35:00,64.31,64.34,64.3,64.32,34500.0,39.2761,39.2945,39.27,39.2822,34500.0
2010-04-06 14:40:00,64.33,64.39,64.31,64.32,34900.0,39.2883,39.325,39.2761,39.2822,34900.0
2010-04-06 14:45:00,64.33,64.33,64.29,64.3,22600.0,39.2883,39.2883,39.2639,39.27,22600.0
2010-04-06 14:50:00,64.3,64.34,64.3,64.31,40100.0,39.27,39.2945,39.27,39.2761,40100.0
2010-04-06 14:55:00,64.31,64.34,64.31,64.31,21300.0,39.2761,39.2945,39.2761,39.2761,21300.0
2010-04-06 15:00:00,64.32,64.32,64.25,64.26,37300.0,39.2822,39.2822,39.2395,39.2456,37300.0
2010-04-06 15:05:00,64.26,64.28,64.22,64.23,53500.0,39.2456,39.2578,39.2212,39.2273,53500.0
2010-04-06 15:10:00,64.23,64.26,64.17,64.2,65100.0,39.2273,39.2456,39.1906,39.209,65100.0
2010-04-06 15:15:00,64.21,64.22,64.19,64.2,26500.0,39.2151,39.2212,39.2028,39.209,26500.0
2010-04-06 15:20:00,64.2,64.2,64.13,64.17,44100.0,39.209,39.209,39.1662,39.1906,44100.0
2010-04-06 15:25:00,64.17,64.2,64.16,64.17,24400.0,39.1906,39.209,39.1845,39.1906,24400.0
2010-04-06 15:30:00,64.16,64.19,64.16,64.18,50000.0,39.1845,39.2028,39.1845,39.1967,50000.0
2010-04-06 15:35:00,64.18,64.19,64.13,64.14,93100.0,39.1967,39.2028,39.1662,39.1723,93100.0
2010-04-06 15:40:00,64.14,64.16,64.13,64.14,82400.0,39.1723,39.1845,39.1662,39.1723,82400.0
2010-04-06 15:45:00,64.14,64.15,64.11,64.12,64200.0,39.1723,39.1784,39.154,39.1601,64200.0
2010-04-06 15:50:00,64.12,64.2,64.12,64.2,162800.0,39.1601,39.209,39.1601,39.209,162800.0
2010-04-06 15:55:00,64.2,64.26,64.19,64.24,284200.0,39.209,39.2456,39.2028,39.2334,284200.0
2010-04-07 09:30:00,64.02,64.05,63.86,63.86,60400.0,39.099,39.1173,39.0013,39.0013,60400.0
2010-04-07 09:35:00,63.85,63.89,63.74,63.87,96500.0,38.9952,39.0196,38.928,39.0074,96500.0
2010-04-07 09:40:00,63.87,63.93,63.8,63.92,49400.0,39.0074,39.0441,38.9647,39.0379,49400.0
2010-04-07 09:45:00,63.93,63.95,63.8,63.83,34300.0,39.0441,39.0563,38.9647,38.983,34300.0
2010-04-07 09:50:00,63.83,63.93,63.78,63.92,41600.0,38.983,39.0441,38.9524,39.0379,41600.0
2010-04-07 09:55:00,63.92,63.95,63.86,63.86,20800.0,39.0379,39.0563,39.0013,39.0013,20800.0
2010-04-07 10:00:00,63.84,63.86,63.76,63.81,39400.0,38.9891,39.0013,38.9402,38.9708,39400.0
2010-04-07 10:05:00,63.82,64.01,63.79,64.01,40900.0,38.9769,39.0929,38.9586,39.0929,40900.0
2010-04-07 10:10:00,64.01,64.1,64.01,64.01,33900.0,39.0929,39.1479,39.0929,39.0929,33900.0
2010-04-07 10:15:00,64.01,64.02,63.88,63.9,26100.0,39.0929,39.099,39.0135,39.0257,26100.0
2010-04-07 10:20:00,63.89,63.9,63.75,63.77,27100.0,39.0196,39.0257,38.9341,38.9463,27100.0
2010-04-07 10:25:00,63.77,63.79,63.73,63.76,62900.0,38.9463,38.9586,38.9219,38.9402,62900.0
2010-04-07 10:30:00,63.76,63.8,63.72,63.78,42600.0,38.9402,38.9647,38.9158,38.9524,42600.0
2010-04-07 10:35:00,63.78,63.81,63.72,63.72,22900.0,38.9524,38.9708,38.9158,38.9158,22900.0
2010-04-07 10:40:00,63.73,63.74,63.59,63.59,54900.0,38.9219,38.928,38.8364,38.8364,54900.0
2010-04-07 10:45:00,63.6,63.6,63.5,63.55,56400.0,38.8425,38.8425,38.7814,38.812,56400.0
2010-04-07 10:50:00,63.55,63.7,63.55,63.65,28600.0,38.812,38.9036,38.812,38.8731,28600.0
2010-04-07 10:55:00,63.65,63.75,63.63,63.75,34700.0,38.8731,38.9341,38.8608,38.9341,34700.0
2010-04-07 11:00:00,63.76,63.78,63.57,63.67,29500.0,38.9402,38.9524,38.8242,38.8853,29500.0
2010-04-07 11:05:00,63.68,63.76,63.66,63.73,26500.0,38.8914,38.9402,38.8792,38.9219,26500.0
2010-04-07 11:10:00,63.74,63.9,63.74,63.88,62700.0,38.928,39.0257,38.928,39.0135,62700.0
2010-04-07 11:15:00,63.88,63.92,63.83,63.91,30800.0,39.0135,39.0379,38.983,39.0318,30800.0
2010-04-07 11:20:00,63.9,63.92,63.87,63.92,23700.0,39.0257,39.0379,39.0074,39.0379,23700.0
2010-04-07 11:25:00,63.92,64.05,63.91,64.05,34200.0,39.0379,39.1173,39.0318,39.1173,34200.0
2010-04-07 11:30:00,64.05,64.05,63.99,64.01,38400.0,39.1173,39.1173,39.0807,39.0929,38400.0
2010-04-07 11:35:00,64.01,64.02,63.96,64.02,57400.0,39.0929,39.099,39.0624,39.099,57400.0
2010-04-07 11:40:00,64.01,64.02,63.97,63.98,18600.0,39.0929,39.099,39.0685,39.0746,18600.0
2010-04-07 11:45:00,63.99,63.99,63.93,63.95,18100.0,39.0807,39.0807,39.0441,39.0563,18100.0
2010-04-07 11:50:00,63.96,63.98,63.92,63.94,17100.0,39.0624,39.0746,39.0379,39.0502,17100.0
2010-04-07 11:55:00,63.94,63.97,63.88,63.89,59200.0,39.0502,39.0685,39.0135,39.0196,59200.0
2010-04-07 12:00:00,63.88,63.9,63.83,63.83,30700.0,39.0135,39.0257,38.983,38.983,30700.0
2010-04-07 12:05:00,63.83,63.85,63.81,63.81,60400.0,38.983,38.9952,38.9708,38.9708,60400.0
2010-04-07 12:10:00,63.81,63.82,63.77,63.78,30100.0,38.9708,38.9769,38.9463,38.9524,30100.0
2010-04-07 12:15:00,63.78,63.78,63.69,63.7,46800.0,38.9524,38.9524,38.8975,38.9036,46800.0
2010-04-07 12:20:00,63.69,63.7,63.67,63.69,39300.0,38.8975,38.9036,38.8853,38.8975,39300.0
2010-04-07 12:25:00,63.68,63.68,63.61,63.66,34200.0,38.8914,38.8914,38.8486,38.8792,34200.0
2010-04-07 12:30:00,63.65,63.69,63.6,63.69,58600.0,38.8731,38.8975,38.8425,38.8975,58600.0
2010-04-07 12:35:00,63.69,63.69,63.61,63.65,47200.0,38.8975,38.8975,38.8486,38.8731,47200.0
2010-04-07 12:40:00,63.66,63.79,63.63,63.78,21700.0,38.8792,38.9586,38.8608,38.9524,21700.0
2010-04-07 12:45:00,63.78,63.79,63.72,63.74,41700.0,38.9524,38.9586,38.9158,38.928,41700.0
2010-04-07 12:50:00,63.74,63.77,63.71,63.76,48500.0,38.928,38.9463,38.9097,38.9402,48500.0
2010-04-07 12:55:00,63.77,63.79,63.74,63.79,40900.0,38.9463,38.9586,38.928,38.9586,40900.0
2010-04-07 13:00:00,63.79,63.84,63.76,63.77,123300.0,38.9586,38.9891,38.9402,38.9463,123300.0
2010-04-07 13:05:00,63.77,63.87,63.74,63.85,34700.0,38.9463,39.0074,38.928,38.9952,34700.0
2010-04-07 13:10:00,63.86,63.89,63.82,63.83,23500.0,39.0013,39.0196,38.9769,38.983,23500.0
2010-04-07 13:15:00,63.82,63.86,63.74,63.86,105400.0,38.9769,39.0013,38.928,39.0013,105400.0
2010-04-07 13:20:00,63.86,63.88,63.79,63.83,72900.0,39.0013,39.0135,38.9586,38.983,72900.0
2010-04-07 13:25:00,63.83,63.87,63.8,63.84,26000.0,38.983,39.0074,38.9647,38.9891,26000.0
2010-04-07 13:30:00,63.85,63.86,63.83,63.84,8600.0,38.9952,39.0013,38.983,38.9891,8600.0
2010-04-07 13:35:00,63.83,63.83,63.78,63.78,12600.0,38.983,38.983,38.9524,38.9524,12600.0
2010-04-07 13:40:00,63.78,63.8,63.69,63.73,37400.0,38.9524,38.9647,38.8975,38.9219,37400.0
2010-04-07 13:45:00,63.73,63.73,63.65,63.66,51300.0,38.9219,38.9219,38.8731,38.8792,51300.0
2010-04-07 13:50:00,63.67,63.75,63.67,63.75,25400.0,38.8853,38.9341,38.8853,38.9341,25400.0
2010-04-07 13:55:00,63.76,63.83,63.75,63.81,26300.0,38.9402,38.983,38.9341,38.9708,26300.0
2010-04-07 14:00:00,63.81,63.84,63.77,63.84,71800.0,38.9708,38.9891,38.9463,38.9891,71800.0
2010-04-07 14:05:00,63.83,63.89,63.83,63.84,32400.0,38.983,39.0196,38.983,38.9891,32400.0
2010-04-07 14:10:00,63.85,63.85,63.7,63.71,39300.0,38.9952,38.9952,38.9036,38.9097,39300.0
2010-04-07 14:15:00,63.7,63.71,63.63,63.68,77600.0,38.9036,38.9097,38.8608,38.8914,77600.0
2010-04-07 14:20:00,63.68,63.68,63.58,63.63,46100.0,38.8914,38.8914,38.8303,38.8608,46100.0
2010-04-07 14:25:00,63.64,63.65,63.56,63.63,38800.0,38.8669,38.8731,38.8181,38.8608,38800.0
2010-04-07 14:30:00,63.63,63.64,63.55,63.6,43800.0,38.8608,38.8669,38.812,38.8425,43800.0
2010-04-07 14:35:00,63.6,63.63,63.58,63.59,77300.0,38.8425,38.8608,38.8303,38.8364,77300.0
2010-04-07 14:40:00,63.58,63.59,63.46,63.58,93300.0,38.8303,38.8364,38.757,38.8303,93300.0
2010-04-07 14:45:00,63.59,63.62,63.53,63.53,47900.0,38.8364,38.8547,38.7998,38.7998,47900.0
2010-04-07 14:50:00,63.53,63.57,63.49,63.52,45800.0,38.7998,38.8242,38.7753,38.7937,45800.0
2010-04-07 14:55:00,63.51,63.54,63.45,63.51,65600.0,38.7875,38.8059,38.7509,38.7875,65600.0
2010-04-07 15:00:00,63.51,63.51,63.35,63.39,99000.0,38.7875,38.7875,38.6898,38.7143,99000.0
2010-04-07 15:05:00,63.39,63.4,63.26,63.28,130000.0,38.7143,38.7204,38.6349,38.6471,130000.0
2010-04-07 15:10:00,63.29,63.36,63.25,63.35,83800.0,38.6532,38.6959,38.6288,38.6898,83800.0
2010-04-07 15:15:00,63.35,63.48,63.31,63.47,69500.0,38.6898,38.7692,38.6654,38.7631,69500.0
2010-04-07 15:20:00,63.46,63.53,63.44,63.52,40000.0,38.757,38.7998,38.7448,38.7937,40000.0
2010-04-07 15:25:00,63.51,63.56,63.49,63.51,52000.0,38.7875,38.8181,38.7753,38.7875,52000.0
2010-04-07 15:30:00,63.5,63.55,63.49,63.5,86300.0,38.7814,38.812,38.7753,38.7814,86300.0
2010-04-07 15:35:00,63.51,63.61,63.47,63.55,116200.0,38.7875,38.8486,38.7631,38.812,116200.0
2010-04-07 15:40:00,63.55,63.56,63.51,63.55,95000.0,38.812,38.8181,38.7875,38.812,95000.0
2010-04-07 15:45:00,63.55,63.59,63.55,63.58,96500.0,38.812,38.8364,38.812,38.8303,96500.0
2010-04-07 15:50:00,63.58,63.64,63.55,63.55,157200.0,38.8303,38.8669,38.812,38.812,157200.0
2010-04-07 15:55:00,63.56,63.68,63.55,63.68,252700.0,38.8181,38.8914,38.812,38.8914,252700.0
2010-04-08 09:30:00,63.64,63.74,63.51,63.57,62100.0,38.8669,38.928,38.7875,38.8242,62100.0
2010-04-08 09:35:00,63.57,63.68,63.5,63.51,89200.0,38.8242,38.8914,38.7814,38.7875,89200.0
2010-04-08 09:40:00,63.5,63.5,63.33,63.35,52100.0,38.7814,38.7814,38.6776,38.6898,52100.0
2010-04-08 09:45:00,63.35,63.44,63.35,63.36,43000.0,38.6898,38.7448,38.6898,38.6959,43000.0
2010-04-08 09:50:00,63.36,63.41,63.28,63.36,59600.0,38.6959,38.7265,38.6471,38.6959,59600.0
2010-04-08 09:55:00,63.36,63.36,63.12,63.15,48800.0,38.6959,38.6959,38.5494,38.5677,48800.0
2010-04-08 10:00:00,63.16,63.17,63.09,63.1,57300.0,38.5738,38.5799,38.531,38.5371,57300.0
2010-04-08 10:05:00,63.1,63.11,63.03,63.04,52000.0,38.5371,38.5433,38.4944,38.5005,52000.0
2010-04-08 10:10:00,63.04,63.16,63.04,63.12,49900.0,38.5005,38.5738,38.5005,38.5494,49900.0
2010-04-08 10:15:00,63.11,63.18,63.07,63.16,48100.0,38.5433,38.586,38.5188,38.5738,48100.0
2010-04-08 10:20:00,63.17,63.41,63.15,63.36,82100.0,38.5799,38.7265,38.5677,38.6959,82100.0
2010-04-08 10:25:00,63.38,63.45,63.38,63.41,26200.0,38.7082,38.7509,38.7082,38.7265,26200.0
2010-04-08 10:30:00,63.42,63.49,63.42,63.46,32300.0,38.7326,38.7753,38.7326,38.757,32300.0
2010-04-08 10:35:00,63.47,63.47,63.37,63.37,23000.0,38.7631,38.7631,38.702,38.702,23000.0
2010-04-08 10:40:00,63.4,63.47,63.39,63.44,36100.0,38.7204,38.7631,38.7143,38.7448,36100.0
2010-04-08 10:45:00,63.45,63.53,63.4,63.51,41800.0,38.7509,38.7998,38.7204,38.7875,41800.0
2010-04-08 10:50:00,63.5,63.54,63.43,63.54,24200.0,38.7814,38.8059,38.7387,38.8059,24200.0
2010-04-08 10:55:00,63.53,63.54,63.47,63.48,29200.0,38.7998,38.8059,38.7631,38.7692,29200.0
2010-04-08 11:00:00,63.48,63.58,63.47,63.57,11200.0,38.7692,38.8303,38.7631,38.8242,11200.0
2010-04-08 11:05:00,63.57,63.59,63.52,63.53,24000.0,38.8242,38.8364,38.7937,38.7998,24000.0
2010-04-08 11:10:00,63.54,63.55,63.47,63.53,14200.0,38.8059,38.812,38.7631,38.7998,14200.0
2010-04-08 11:15:00,63.54,63.55,63.5,63.5,17200.0,38.8059,38.812,38.7814,38.7814,17200.0
2010-04-08 11:20:00,63.51,63.53,63.48,63.48,9100.0,38.7875,38.7998,38.7692,38.7692,9100.0
2010-04-08 11:25:00,63.47,63.47,63.41,63.41,17200.0,38.7631,38.7631,38.7265,38.7265,17200.0
2010-04-08 11:30:00,63.42,63.44,63.4,63.42,14400.0,38.7326,38.7448,38.7204,38.7326,14400.0
2010-04-08 11:35:00,63.41,63.49,63.41,63.48,10000.0,38.7265,38.7753,38.7265,38.7692,10000.0
2010-04-08 11:40:00,63.48,63.53,63.46,63.53,21400.0,38.7692,38.7998,38.757,38.7998,21400.0
2010-04-08 11:45:00,63.53,63.7,63.53,63.69,111300.0,38.7998,38.9036,38.7998,38.8975,111300.0
2010-04-08 11:50:00,63.69,63.86,63.66,63.85,152100.0,38.8975,39.0013,38.8792,38.9952,152100.0
2010-04-08 11:55:00,63.86,63.94,63.82,63.86,59100.0,39.0013,39.0502,38.9769,39.0013,59100.0
2010-04-08 12:00:00,63.85,63.87,63.81,63.81,40900.0,38.9952,39.0074,38.9708,38.9708,40900.0
2010-04-08 12:05:00,63.81,63.83,63.8,63.81,35200.0,38.9708,38.983,38.9647,38.9708,35200.0
2010-04-08 12:10:00,63.8,63.82,63.79,63.81,6700.0,38.9647,38.9769,38.9586,38.9708,6700.0
2010-04-08 12:15:00,63.82,63.96,63.81,63.94,59700.0,38.9769,39.0624,38.9708,39.0502,59700.0
2010-04-08 12:20:00,63.94,64.03,63.94,63.98,49400.0,39.0502,39.1051,39.0502,39.0746,49400.0
2010-04-08 12:25:00,63.99,63.99,63.94,63.98,41600.0,39.0807,39.0807,39.0502,39.0746,41600.0
2010-04-08 12:30:00,63.98,63.99,63.93,63.93,31000.0,39.0746,39.0807,39.0441,39.0441,31000.0
2010-04-08 12:35:00,63.93,63.95,63.89,63.89,31000.0,39.0441,39.0563,39.0196,39.0196,31000.0
2010-04-08 12:40:00,63.89,63.91,63.88,63.91,20100.0,39.0196,39.0318,39.0135,39.0318,20100.0
2010-04-08 12:45:00,63.91,63.97,63.9,63.96,33900.0,39.0318,39.0685,39.0257,39.0624,33900.0
2010-04-08 12:50:00,63.95,64.01,63.95,63.99,26300.0,39.0563,39.0929,39.0563,39.0807,26300.0
2010-04-08 12:55:00,63.98,64.06,63.98,64.05,20400.0,39.0746,39.1235,39.0746,39.1173,20400.0
2010-04-08 13:00:00,64.04,64.1,64.03,64.09,32700.0,39.1112,39.1479,39.1051,39.1418,32700.0
2010-04-08 13:05:00,64.1,64.16,64.09,64.12,23200.0,39.1479,39.1845,39.1418,39.1601,23200.0
2010-04-08 13:10:00,64.13,64.19,64.11,64.18,39600.0,39.1662,39.2028,39.154,39.1967,39600.0
2010-04-08 13:15:00,64.18,64.18,64.14,64.14,29900.0,39.1967,39.1967,39.1723,39.1723,29900.0
2010-04-08 13:20:00,64.14,64.25,64.14,64.22,76700.0,39.1723,39.2395,39.1723,39.2212,76700.0
2010-04-08 13:25:00,64.21,64.22,64.17,64.2,20800.0,39.2151,39.2212,39.1906,39.209,20800.0
2010-04-08 13:30:00,64.19,64.21,64.15,64.2,21800.0,39.2028,39.2151,39.1784,39.209,21800.0
2010-04-08 13:35:00,64.2,64.22,64.15,64.16,20300.0,39.209,39.2212,39.1784,39.1845,20300.0
2010-04-08 13:40:00,64.16,64.19,64.14,64.16,15900.0,39.1845,39.2028,39.1723,39.1845,15900.0
2010-04-08 13:45:00,64.16,64.23,64.15,64.2,51400.0,39.1845,39.2273,39.1784,39.209,51400.0
2010-04-08 13:50:00,64.21,64.23,64.16,64.16,59300.0,39.2151,39.2273,39.1845,39.1845,59300.0
2010-04-08 13:55:00,64.16,64.16,64.1,64.11,13000.0,39.1845,39.1845,39.1479,39.154,13000.0
2010-04-08 14:00:00,64.11,64.18,64.11,64.18,10500.0,39.154,39.1967,39.154,39.1967,10500.0
2010-04-08 14:05:00,64.19,64.19,64.16,64.16,12600.0,39.2028,39.2028,39.1845,39.1845,12600.0
2010-04-08 14:10:00,64.17,64.18,64.17,64.18,8500.0,39.1906,39.1967,39.1906,39.1967,8500.0
2010-04-08 14:15:00,64.19,64.26,64.19,64.25,25100.0,39.2028,39.2456,39.2028,39.2395,25100.0
2010-04-08 14:20:00,64.25,64.26,64.22,64.26,31900.0,39.2395,39.2456,39.2212,39.2456,31900.0
2010-04-08 14:25:00,64.25,64.27,64.23,64.23,21300.0,39.2395,39.2517,39.2273,39.2273,21300.0
2010-04-08 14:30:00,64.24,64.25,64.19,64.22,22500.0,39.2334,39.2395,39.2028,39.2212,22500.0
2010-04-08 14:35:00,64.22,64.22,64.2,64.21,12600.0,39.2212,39.2212,39.209,39.2151,12600.0
2010-04-08 14:40:00,64.21,64.32,64.21,64.3,48300.0,39.2151,39.2822,39.2151,39.27,48300.0
2010-04-08 14:45:00,64.3,64.38,64.29,64.37,57900.0,39.27,39.3189,39.2639,39.3128,57900.0
2010-04-08 14:50:00,64.36,64.37,64.33,64.35,36600.0,39.3067,39.3128,39.2883,39.3006,36600.0
2010-04-08 14:55:00,64.35,64.38,64.33,64.35,48800.0,39.3006,39.3189,39.2883,39.3006,48800.0
2010-04-08 15:00:00,64.35,64.38,64.34,64.35,76300.0,39.3006,39.3189,39.2945,39.3006,76300.0
2010-04-08 15:05:00,64.34,64.36,64.29,64.32,59300.0,39.2945,39.3067,39.2639,39.2822,59300.0
2010-04-08 15:10:00,64.33,64.38,64.32,64.32,47300.0,39.2883,39.3189,39.2822,39.2822,47300.0
2010-04-08 15:15:00,64.31,64.38,64.3,64.35,36600.0,39.2761,39.3189,39.27,39.3006,36600.0
2010-04-08 15:20:00,64.35,64.38,64.34,64.34,56500.0,39.3006,39.3189,39.2945,39.2945,56500.0
2010-04-08 15:25:00,64.35,64.35,64.26,64.27,47700.0,39.3006,39.3006,39.2456,39.2517,47700.0
2010-04-08 15:30:00,64.27,64.35,64.26,64.35,67200.0,39.2517,39.3006,39.2456,39.3006,67200.0
2010-04-08 15:35:00,64.35,64.39,64.32,64.36,86300.0,39.3006,39.325,39.2822,39.3067,86300.0
2010-04-08 15:40:00,64.36,64.36,64.29,64.32,88400.0,39.3067,39.3067,39.2639,39.2822,88400.0
2010-04-08 15:45:00,64.31,64.35,64.28,64.33,155500.0,39.2761,39.3006,39.2578,39.2883,155500.0
2010-04-08 15:50:00,64.32,64.33,64.26,64.27,189600.0,39.2822,39.2883,39.2456,39.2517,189600.0
2010-04-08 15:55:00,64.27,64.35,64.25,64.28,452400.0,39.2517,39.3006,39.2395,39.2578,452400.0
2010-04-09 09:30:00,64.28,64.28,64.15,64.18,98700.0,39.2578,39.2578,39.1784,39.1967,98700.0
2010-04-09 09:35:00,64.18,64.19,63.99,64.0,56000.0,39.1967,39.2028,39.0807,39.0868,56000.0
2010-04-09 09:40:00,64.01,64.37,64.0,64.25,153800.0,39.0929,39.3128,39.0868,39.2395,153800.0
2010-04-09 09:45:00,64.23,64.3,64.16,64.2,86500.0,39.2273,39.27,39.1845,39.209,86500.0
2010-04-09 09:50:00,64.2,64.25,64.18,64.25,72800.0,39.209,39.2395,39.1967,39.2395,72800.0
2010-04-09 09:55:00,64.25,64.48,64.24,64.46,43100.0,39.2395,39.38,39.2334,39.3677,43100.0
2010-04-09 10:00:00,64.47,64.6,64.45,64.5,73600.0,39.3739,39.4532,39.3616,39.3922,73600.0
2010-04-09 10:05:00,64.5,64.53,64.45,64.47,28900.0,39.3922,39.4105,39.3616,39.3739,28900.0
2010-04-09 10:10:00,64.44,64.44,64.29,64.29,22400.0,39.3555,39.3555,39.2639,39.2639,22400.0
2010-04-09 10:15:00,64.29,64.29,64.17,64.18,43700.0,39.2639,39.2639,39.1906,39.1967,43700.0
2010-04-09 10:20:00,64.18,64.28,64.17,64.25,29900.0,39.1967,39.2578,39.1906,39.2395,29900.0
2010-04-09 10:25:00,64.27,64.3,64.09,64.14,60800.0,39.2517,39.27,39.1418,39.1723,60800.0
2010-04-09 10:30:00,64.15,64.23,64.12,64.17,29400.0,39.1784,39.2273,39.1601,39.1906,29400.0
2010-04-09 10:35:00,64.19,64.3,64.13,64.3,30100.0,39.2028,39.27,39.1662,39.27,30100.0
2010-04-09 10:40:00,64.3,64.31,64.19,64.23,35100.0,39.27,39.2761,39.2028,39.2273,35100.0
2010-04-09 10:45:00,64.23,64.32,64.23,64.3,20600.0,39.2273,39.2822,39.2273,39.27,20600.0
2010-04-09 10:50:00,64.3,64.37,64.29,64.32,30100.0,39.27,39.3128,39.2639,39.2822,30100.0
2010-04-09 10:55:00,64.32,64.32,64.13,64.14,33300.0,39.2822,39.2822,39.1662,39.1723,33300.0
2010-04-09 11:00:00,64.14,64.2,64.12,64.17,36700.0,39.1723,39.209,39.1601,39.1906,36700.0
2010-04-09 11:05:00,64.16,64.21,64.12,64.21,12600.0,39.1845,39.2151,39.1601,39.2151,12600.0
2010-04-09 11:10:00,64.21,64.22,64.16,64.21,19100.0,39.2151,39.2212,39.1845,39.2151,19100.0
2010-04-09 11:15:00,64.21,64.26,64.19,64.25,18000.0,39.2151,39.2456,39.2028,39.2395,18000.0
2010-04-09 11:20:00,64.23,64.34,64.22,64.33,10300.0,39.2273,39.2945,39.2212,39.2883,10300.0
2010-04-09 11:25:00,64.33,64.43,64.33,64.4,26800.0,39.2883,39.3494,39.2883,39.3311,26800.0
2010-04-09 11:30:00,64.4,64.42,64.34,64.34,22600.0,39.3311,39.3433,39.2945,39.2945,22600.0
2010-04-09 11:35:00,64.35,64.41,64.32,64.41,11200.0,39.3006,39.3372,39.2822,39.3372,11200.0
2010-04-09 11:40:00,64.4,64.45,64.38,64.4,21400.0,39.3311,39.3616,39.3189,39.3311,21400.0
2010-04-09 11:45:00,64.41,64.41,64.33,64.33,30000.0,39.3372,39.3372,39.2883,39.2883,30000.0
2010-04-09 11:50:00,64.33,64.48,64.33,64.47,43400.0,39.2883,39.38,39.2883,39.3739,43400.0
2010-04-09 11:55:00,64.48,64.49,64.31,64.31,44400.0,39.38,39.3861,39.2761,39.2761,44400.0
2010-04-09 12:00:00,64.32,64.36,64.29,64.36,10600.0,39.2822,39.3067,39.2639,39.3067,10600.0
2010-04-09 12:05:00,64.36,64.46,64.36,64.45,24200.0,39.3067,39.3677,39.3067,39.3616,24200.0
2010-04-09 12:10:00,64.44,64.45,64.42,64.45,16000.0,39.3555,39.3616,39.3433,39.3616,16000.0
2010-04-09 12:15:00,64.45,64.52,64.45,64.48,18700.0,39.3616,39.4044,39.3616,39.38,18700.0
2010-04-09 12:20:00,64.48,64.49,64.46,64.48,15000.0,39.38,39.3861,39.3677,39.38,15000.0
2010-04-09 12:25:00,64.48,64.5,64.44,64.44,28300.0,39.38,39.3922,39.3555,39.3555,28300.0
2010-04-09 12:30:00,64.44,64.44,64.33,64.33,34300.0,39.3555,39.3555,39.2883,39.2883,34300.0
2010-04-09 12:35:00,64.33,64.39,64.33,64.37,11500.0,39.2883,39.325,39.2883,39.3128,11500.0
2010-04-09 12:40:00,64.4,64.47,64.4,64.47,14700.0,39.3311,39.3739,39.3311,39.3739,14700.0
2010-04-09 12:45:00,64.46,64.47,64.41,64.41,11500.0,39.3677,39.3739,39.3372,39.3372,11500.0
2010-04-09 12:50:00,64.41,64.41,64.3,64.4,35800.0,39.3372,39.3372,39.27,39.3311,35800.0
2010-04-09 12:55:00,64.42,64.42,64.39,64.4,7400.0,39.3433,39.3433,39.325,39.3311,7400.0
2010-04-09 13:00:00,64.39,64.39,64.28,64.28,55400.0,39.325,39.325,39.2578,39.2578,55400.0
2010-04-09 13:05:00,64.28,64.32,64.16,64.16,57500.0,39.2578,39.2822,39.1845,39.1845,57500.0
2010-04-09 13:10:00,64.18,64.2,64.14,64.18,18700.0,39.1967,39.209,39.1723,39.1967,18700.0
2010-04-09 13:15:00,64.2,64.24,64.19,64.21,17300.0,39.209,39.2334,39.2028,39.2151,17300.0
2010-04-09 13:20:00,64.21,64.23,64.16,64.18,16300.0,39.2151,39.2273,39.1845,39.1967,16300.0
2010-04-09 13:25:00,64.18,64.28,64.18,64.23,21400.0,39.1967,39.2578,39.1967,39.2273,21400.0
2010-04-09 13:30:00,64.23,64.25,64.18,64.25,15300.0,39.2273,39.2395,39.1967,39.2395,15300.0
2010-04-09 13:35:00,64.25,64.26,64.22,64.26,12600.0,39.2395,39.2456,39.2212,39.2456,12600.0
2010-04-09 13:40:00,64.25,64.32,64.24,64.31,9300.0,39.2395,39.2822,39.2334,39.2761,9300.0
2010-04-09 13:45:00,64.3,64.31,64.24,64.24,7600.0,39.27,39.2761,39.2334,39.2334,7600.0
2010-04-09 13:50:00,64.24,64.26,64.24,64.24,7200.0,39.2334,39.2456,39.2334,39.2334,7200.0
2010-04-09 13:55:00,64.23,64.23,64.13,64.14,17300.0,39.2273,39.2273,39.1662,39.1723,17300.0
2010-04-09 14:00:00,64.15,64.2,64.09,64.2,17300.0,39.1784,39.209,39.1418,39.209,17300.0
2010-04-09 14:05:00,64.22,64.25,64.22,64.25,8300.0,39.2212,39.2395,39.2212,39.2395,8300.0
2010-04-09 14:10:00,64.25,64.29,64.25,64.26,10900.0,39.2395,39.2639,39.2395,39.2456,10900.0
2010-04-09 14:15:00,64.26,64.26,64.22,64.22,15700.0,39.2456,39.2456,39.2212,39.2212,15700.0
2010-04-09 14:20:00,64.22,64.25,64.19,64.22,21300.0,39.2212,39.2395,39.2028,39.2212,21300.0
2010-04-09 14:25:00,64.22,64.25,64.16,64.2,33400.0,39.2212,39.2395,39.1845,39.209,33400.0
2010-04-09 14:30:00,64.21,64.21,64.12,64.15,32800.0,39.2151,39.2151,39.1601,39.1784,32800.0
2010-04-09 14:35:00,64.15,64.2,64.15,64.2,15500.0,39.1784,39.209,39.1784,39.209,15500.0
2010-04-09 14:40:00,64.2,64.22,64.19,64.19,13900.0,39.209,39.2212,39.2028,39.2028,13900.0
2010-04-09 14:45:00,64.19,64.24,64.19,64.24,20500.0,39.2028,39.2334,39.2028,39.2334,20500.0
2010-04-09 14:50:00,64.23,64.25,64.22,64.22,8200.0,39.2273,39.2395,39.2212,39.2212,8200.0
2010-04-09 14:55:00,64.22,64.24,64.17,64.21,22900.0,39.2212,39.2334,39.1906,39.2151,22900.0
2010-04-09 15:00:00,64.2,64.23,64.19,64.23,11000.0,39.209,39.2273,39.2028,39.2273,11000.0
2010-04-09 15:05:00,64.23,64.23,64.19,64.2,19600.0,39.2273,39.2273,39.2028,39.209,19600.0
2010-04-09 15:10:00,64.2,64.25,64.19,64.24,24300.0,39.209,39.2395,39.2028,39.2334,24300.0
2010-04-09 15:15:00,64.24,64.26,64.24,64.25,33300.0,39.2334,39.2456,39.2334,39.2395,33300.0
2010-04-09 15:20:00,64.26,64.26,64.24,64.26,22300.0,39.2456,39.2456,39.2334,39.2456,22300.0
2010-04-09 15:25:00,64.26,64.31,64.25,64.31,22700.0,39.2456,39.2761,39.2395,39.2761,22700.0
2010-04-09 15:30:00,64.31,64.32,64.26,64.26,53000.0,39.2761,39.2822,39.2456,39.2456,53000.0
2010-04-09 15:35:00,64.26,64.31,64.25,64.27,33900.0,39.2456,39.2761,39.2395,39.2517,33900.0
2010-04-09 15:40:00,64.28,64.3,64.26,64.28,38000.0,39.2578,39.27,39.2456,39.2578,38000.0
2010-04-09 15:45:00,64.29,64.35,64.29,64.35,55800.0,39.2639,39.3006,39.2639,39.3006,55800.0
2010-04-09 15:50:00,64.35,64.46,64.34,64.46,79500.0,39.3006,39.3677,39.2945,39.3677,79500.0
2010-04-09 15:55:00,64.46,64.5,64.44,64.47,196100.0,39.3677,39.3922,39.3555,39.3739,196100.0
2010-04-12 09:30:00,64.8,64.89,64.73,64.83,149200.0,39.5754,39.6304,39.5326,39.5937,149200.0
2010-04-12 09:35:00,64.83,64.95,64.77,64.93,108100.0,39.5937,39.667,39.5571,39.6548,108100.0
2010-04-12 09:40:00,64.91,64.95,64.86,64.91,97000.0,39.6426,39.667,39.612,39.6426,97000.0
2010-04-12 09:45:00,64.93,64.96,64.87,64.88,96100.0,39.6548,39.6731,39.6181,39.6242,96100.0
2010-04-12 09:50:00,64.88,64.98,64.88,64.95,119200.0,39.6242,39.6853,39.6242,39.667,119200.0
2010-04-12 09:55:00,64.95,64.98,64.88,64.9,57700.0,39.667,39.6853,39.6242,39.6365,57700.0
2010-04-12 10:00:00,64.88,64.97,64.88,64.95,77300.0,39.6242,39.6792,39.6242,39.667,77300.0
2010-04-12 10:05:00,64.96,64.99,64.9,64.9,44900.0,39.6731,39.6914,39.6365,39.6365,44900.0
2010-04-12 10:10:00,64.91,64.95,64.9,64.91,34800.0,39.6426,39.667,39.6365,39.6426,34800.0
2010-04-12 10:15:00,64.92,64.94,64.91,64.92,30800.0,39.6487,39.6609,39.6426,39.6487,30800.0
2010-04-12 10:20:00,64.92,64.93,64.9,64.91,27900.0,39.6487,39.6548,39.6365,39.6426,27900.0
2010-04-12 10:25:00,64.92,64.94,64.82,64.91,75200.0,39.6487,39.6609,39.5876,39.6426,75200.0
2010-04-12 10:30:00,64.91,64.94,64.86,64.93,29700.0,39.6426,39.6609,39.612,39.6548,29700.0
2010-04-12 10:35:00,64.93,64.94,64.87,64.89,31100.0,39.6548,39.6609,39.6181,39.6304,31100.0
2010-04-12 10:40:00,64.89,64.97,64.88,64.95,32500.0,39.6304,39.6792,39.6242,39.667,32500.0
2010-04-12 10:45:00,64.95,64.98,64.93,64.93,47700.0,39.667,39.6853,39.6548,39.6548,47700.0
2010-04-12 10:50:00,64.93,64.99,64.92,64.94,33600.0,39.6548,39.6914,39.6487,39.6609,33600.0
2010-04-12 10:55:00,64.93,64.96,64.92,64.95,11600.0,39.6548,39.6731,39.6487,39.667,11600.0
2010-04-12 11:00:00,64.96,64.96,64.9,64.91,12600.0,39.6731,39.6731,39.6365,39.6426,12600.0
2010-04-12 11:05:00,64.91,64.94,64.9,64.9,13400.0,39.6426,39.6609,39.6365,39.6365,13400.0
2010-04-12 11:10:00,64.9,64.92,64.88,64.89,22800.0,39.6365,39.6487,39.6242,39.6304,22800.0
2010-04-12 11:15:00,64.91,64.92,64.82,64.83,41400.0,39.6426,39.6487,39.5876,39.5937,41400.0
2010-04-12 11:20:00,64.82,64.85,64.74,64.85,96100.0,39.5876,39.6059,39.5387,39.6059,96100.0
2010-04-12 11:25:00,64.85,64.89,64.82,64.85,17500.0,39.6059,39.6304,39.5876,39.6059,17500.0
2010-04-12 11:30:00,64.84,64.93,64.82,64.92,25500.0,39.5998,39.6548,39.5876,39.6487,25500.0
2010-04-12 11:35:00,64.91,64.96,64.86,64.88,42100.0,39.6426,39.6731,39.612,39.6242,42100.0
2010-04-12 11:40:00,64.87,64.89,64.85,64.85,23700.0,39.6181,39.6304,39.6059,39.6059,23700.0
2010-04-12 11:45:00,64.85,64.86,64.79,64.83,19100.0,39.6059,39.612,39.5693,39.5937,19100.0
2010-04-12 11:50:00,64.83,64.85,64.79,64.79,14400.0,39.5937,39.6059,39.5693,39.5693,14400.0
2010-04-12 11:55:00,64.8,64.87,64.78,64.87,23700.0,39.5754,39.6181,39.5632,39.6181,23700.0
2010-04-12 12:00:00,64.86,64.88,64.85,64.85,11000.0,39.612,39.6242,39.6059,39.6059,11000.0
2010-04-12 12:05:00,64.85,64.86,64.8,64.82,18600.0,39.6059,39.612,39.5754,39.5876,18600.0
2010-04-12 12:10:00,64.82,64.84,64.82,64.82,4300.0,39.5876,39.5998,39.5876,39.5876,4300.0
2010-04-12 12:15:00,64.83,64.83,64.78,64.81,7400.0,39.5937,39.5937,39.5632,39.5815,7400.0
2010-04-12 12:20:00,64.81,64.83,64.8,64.8,10000.0,39.5815,39.5937,39.5754,39.5754,10000.0
2010-04-12 12:25:00,64.81,64.81,64.78,64.8,16200.0,39.5815,39.5815,39.5632,39.5754,16200.0
2010-04-12 12:30:00,64.8,64.83,64.8,64.83,9700.0,39.5754,39.5937,39.5754,39.5937,9700.0
2010-04-12 12:35:00,64.82,64.82,64.77,64.77,12200.0,39.5876,39.5876,39.5571,39.5571,12200.0
2010-04-12 12:40:00,64.79,64.86,64.79,64.85,11700.0,39.5693,39.612,39.5693,39.6059,11700.0
2010-04-12 12:45:00,64.85,64.87,64.85,64.87,17100.0,39.6059,39.6181,39.6059,39.6181,17100.0
2010-04-12 12:50:00,64.87,64.93,64.86,64.92,16800.0,39.6181,39.6548,39.612,39.6487,16800.0
2010-04-12 12:55:00,64.93,64.94,64.91,64.92,10700.0,39.6548,39.6609,39.6426,39.6487,10700.0
2010-04-12 13:00:00,64.93,64.95,64.91,64.92,15000.0,39.6548,39.667,39.6426,39.6487,15000.0
2010-04-12 13:05:00,64.92,64.96,64.92,64.94,25900.0,39.6487,39.6731,39.6487,39.6609,25900.0
2010-04-12 13:10:00,64.92,64.94,64.9,64.92,8300.0,39.6487,39.6609,39.6365,39.6487,8300.0
2010-04-12 13:15:00,64.91,64.92,64.85,64.88,19700.0,39.6426,39.6487,39.6059,39.6242,19700.0
2010-04-12 13:20:00,64.89,64.89,64.84,64.86,14900.0,39.6304,39.6304,39.5998,39.612,14900.0
2010-04-12 13:25:00,64.85,64.87,64.83,64.86,24700.0,39.6059,39.6181,39.5937,39.612,24700.0
2010-04-12 13:30:00,64.87,64.9,64.84,64.87,33000.0,39.6181,39.6365,39.5998,39.6181,33000.0
2010-04-12 13:35:00,64.88,64.89,64.85,64.88,14800.0,39.6242,39.6304,39.6059,39.6242,14800.0
2010-04-12 13:40:00,64.88,64.91,64.87,64.87,15900.0,39.6242,39.6426,39.6181,39.6181,15900.0
2010-04-12 13:45:00,64.88,64.89,64.83,64.86,14800.0,39.6242,39.6304,39.5937,39.612,14800.0
2010-04-12 13:50:00,64.85,64.89,64.85,64.85,28600.0,39.6059,39.6304,39.6059,39.6059,28600.0
2010-04-12 13:55:00,64.85,64.88,64.77,64.86,78400.0,39.6059,39.6242,39.5571,39.612,78400.0
2010-04-12 14:00:00,64.86,64.86,64.81,64.83,41200.0,39.612,39.612,39.5815,39.5937,41200.0
2010-04-12 14:05:00,64.83,64.87,64.81,64.82,33900.0,39.5937,39.6181,39.5815,39.5876,33900.0
2010-04-12 14:10:00,64.82,64.83,64.77,64.77,19800.0,39.5876,39.5937,39.5571,39.5571,19800.0
2010-04-12 14:15:00,64.78,64.9,64.78,64.85,41500.0,39.5632,39.6365,39.5632,39.6059,41500.0
2010-04-12 14:20:00,64.85,64.89,64.82,64.89,15300.0,39.6059,39.6304,39.5876,39.6304,15300.0
2010-04-12 14:25:00,64.88,64.9,64.87,64.89,12900.0,39.6242,39.6365,39.6181,39.6304,12900.0
2010-04-12 14:30:00,64.88,64.9,64.86,64.86,16100.0,39.6242,39.6365,39.612,39.612,16100.0
2010-04-12 14:35:00,64.86,64.86,64.71,64.71,124400.0,39.612,39.612,39.5204,39.5204,124400.0
2010-04-12 14:40:00,64.72,64.74,64.66,64.74,36300.0,39.5265,39.5387,39.4899,39.5387,36300.0
2010-04-12 14:45:00,64.74,64.78,64.73,64.77,30200.0,39.5387,39.5632,39.5326,39.5571,30200.0
2010-04-12 14:50:00,64.78,64.81,64.76,64.81,54700.0,39.5632,39.5815,39.551,39.5815,54700.0
2010-04-12 14:55:00,64.8,64.85,64.79,64.83,27600.0,39.5754,39.6059,39.5693,39.5937,27600.0
2010-04-12 15:00:00,64.84,64.86,64.82,64.85,41000.0,39.5998,39.612,39.5876,39.6059,41000.0
2010-04-12 15:05:00,64.85,64.9,64.83,64.89,44800.0,39.6059,39.6365,39.5937,39.6304,44800.0
2010-04-12 15:10:00,64.89,64.9,64.84,64.87,29100.0,39.6304,39.6365,39.5998,39.6181,29100.0
2010-04-12 15:15:00,64.87,64.89,64.87,64.88,46100.0,39.6181,39.6304,39.6181,39.6242,46100.0
2010-04-12 15:20:00,64.87,64.88,64.77,64.77,79700.0,39.6181,39.6242,39.5571,39.5571,79700.0
2010-04-12 15:25:00,64.77,64.82,64.76,64.81,60300.0,39.5571,39.5876,39.551,39.5815,60300.0
2010-04-12 15:30:00,64.81,64.84,64.76,64.82,75100.0,39.5815,39.5998,39.551,39.5876,75100.0
2010-04-12 15:35:00,64.82,64.85,64.79,64.81,83300.0,39.5876,39.6059,39.5693,39.5815,83300.0
2010-04-12 15:40:00,64.82,64.87,64.78,64.79,87800.0,39.5876,39.6181,39.5632,39.5693,87800.0
2010-04-12 15:45:00,64.79,64.8,64.7,64.8,166500.0,39.5693,39.5754,39.5143,39.5754,166500.0
2010-04-12 15:50:00,64.8,64.83,64.77,64.77,143800.0,39.5754,39.5937,39.5571,39.5571,143800.0
2010-04-12 15:55:00,64.77,64.79,64.73,64.77,202600.0,39.5571,39.5693,39.5326,39.5571,202600.0
2010-04-13 09:30:00,64.39,64.73,64.39,64.7,114100.0,39.325,39.5326,39.325,39.5143,114100.0
2010-04-13 09:35:00,64.7,64.73,64.36,64.42,80200.0,39.5143,39.5326,39.3067,39.3433,80200.0
2010-04-13 09:40:00,64.42,64.58,64.34,64.57,25700.0,39.3433,39.441,39.2945,39.4349,25700.0
2010-04-13 09:45:00,64.58,64.66,64.56,64.61,38700.0,39.441,39.4899,39.4288,39.4594,38700.0
2010-04-13 09:50:00,64.6,64.68,64.58,64.68,32800.0,39.4532,39.5021,39.441,39.5021,32800.0
2010-04-13 09:55:00,64.68,64.69,64.62,64.62,51000.0,39.5021,39.5082,39.4655,39.4655,51000.0
2010-04-13 10:00:00,64.61,64.63,64.55,64.63,61000.0,39.4594,39.4716,39.4227,39.4716,61000.0
2010-04-13 10:05:00,64.62,64.63,64.57,64.62,21900.0,39.4655,39.4716,39.4349,39.4655,21900.0
2010-04-13 10:10:00,64.62,64.74,64.6,64.73,29300.0,39.4655,39.5387,39.4532,39.5326,29300.0
2010-04-13 10:15:00,64.74,64.77,64.68,64.74,47900.0,39.5387,39.5571,39.5021,39.5387,47900.0
2010-04-13 10:20:00,64.74,64.74,64.48,64.48,35700.0,39.5387,39.5387,39.38,39.38,35700.0
2010-04-13 10:25:00,64.48,64.5,64.39,64.39,40500.0,39.38,39.3922,39.325,39.325,40500.0
2010-04-13 10:30:00,64.41,64.42,64.36,64.41,75600.0,39.3372,39.3433,39.3067,39.3372,75600.0
2010-04-13 10:35:00,64.4,64.41,64.27,64.34,54600.0,39.3311,39.3372,39.2517,39.2945,54600.0
2010-04-13 10:40:00,64.33,64.4,64.32,64.36,44400.0,39.2883,39.3311,39.2822,39.3067,44400.0
2010-04-13 10:45:00,64.35,64.38,64.31,64.37,105500.0,39.3006,39.3189,39.2761,39.3128,105500.0
2010-04-13 10:50:00,64.38,64.38,64.28,64.33,57500.0,39.3189,39.3189,39.2578,39.2883,57500.0
2010-04-13 10:55:00,64.33,64.34,64.28,64.31,57300.0,39.2883,39.2945,39.2578,39.2761,57300.0
2010-04-13 11:00:00,64.3,64.34,64.27,64.31,132900.0,39.27,39.2945,39.2517,39.2761,132900.0
2010-04-13 11:05:00,64.3,64.35,64.26,64.28,44400.0,39.27,39.3006,39.2456,39.2578,44400.0
2010-04-13 11:10:00,64.28,64.32,64.24,64.28,58900.0,39.2578,39.2822,39.2334,39.2578,58900.0
2010-04-13 11:15:00,64.3,64.47,64.29,64.46,45500.0,39.27,39.3739,39.2639,39.3677,45500.0
2010-04-13 11:20:00,64.46,64.52,64.45,64.45,29600.0,39.3677,39.4044,39.3616,39.3616,29600.0
2010-04-13 11:25:00,64.46,64.5,64.44,64.49,12100.0,39.3677,39.3922,39.3555,39.3861,12100.0
2010-04-13 11:30:00,64.49,64.52,64.44,64.45,27400.0,39.3861,39.4044,39.3555,39.3616,27400.0
2010-04-13 11:35:00,64.46,64.47,64.39,64.39,28800.0,39.3677,39.3739,39.325,39.325,28800.0
2010-04-13 11:40:00,64.39,64.47,64.39,64.44,25600.0,39.325,39.3739,39.325,39.3555,25600.0
2010-04-13 11:45:00,64.43,64.45,64.42,64.43,15700.0,39.3494,39.3616,39.3433,39.3494,15700.0
2010-04-13 11:50:00,64.45,64.45,64.36,64.36,20200.0,39.3616,39.3616,39.3067,39.3067,20200.0
2010-04-13 11:55:00,64.36,64.45,64.33,64.44,39800.0,39.3067,39.3616,39.2883,39.3555,39800.0
2010-04-13 12:00:00,64.43,64.45,64.39,64.39,60700.0,39.3494,39.3616,39.325,39.325,60700.0
2010-04-13 12:05:00,64.39,64.41,64.38,64.4,21400.0,39.325,39.3372,39.3189,39.3311,21400.0
2010-04-13 12:10:00,64.4,64.41,64.38,64.4,28600.0,39.3311,39.3372,39.3189,39.3311,28600.0
2010-04-13 12:15:00,64.4,64.51,64.4,64.51,57400.0,39.3311,39.3983,39.3311,39.3983,57400.0
2010-04-13 12:20:00,64.51,64.52,64.48,64.5,38500.0,39.3983,39.4044,39.38,39.3922,38500.0
2010-04-13 12:25:00,64.5,64.55,64.49,64.5,55500.0,39.3922,39.4227,39.3861,39.3922,55500.0
2010-04-13 12:30:00,64.5,64.52,64.45,64.46,52900.0,39.3922,39.4044,39.3616,39.3677,52900.0
2010-04-13 12:35:00,64.47,64.49,64.44,64.47,54800.0,39.3739,39.3861,39.3555,39.3739,54800.0
2010-04-13 12:40:00,64.48,64.51,64.47,64.5,13500.0,39.38,39.3983,39.3739,39.3922,13500.0
2010-04-13 12:45:00,64.5,64.51,64.47,64.47,21100.0,39.3922,39.3983,39.3739,39.3739,21100.0
2010-04-13 12:50:00,64.48,64.53,64.48,64.53,34600.0,39.38,39.4105,39.38,39.4105,34600.0
2010-04-13 12:55:00,64.51,64.53,64.48,64.48,35700.0,39.3983,39.4105,39.38,39.38,35700.0
2010-04-13 13:00:00,64.48,64.51,64.48,64.5,37200.0,39.38,39.3983,39.38,39.3922,37200.0
2010-04-13 13:05:00,64.5,64.52,64.48,64.52,29200.0,39.3922,39.4044,39.38,39.4044,29200.0
2010-04-13 13:10:00,64.52,64.59,64.51,64.58,34400.0,39.4044,39.4471,39.3983,39.441,34400.0
2010-04-13 13:15:00,64.59,64.61,64.57,64.57,26300.0,39.4471,39.4594,39.4349,39.4349,26300.0
2010-04-13 13:20:00,64.58,64.59,64.54,64.57,23100.0,39.441,39.4471,39.4166,39.4349,23100.0
2010-04-13 13:25:00,64.56,64.63,64.56,64.62,22800.0,39.4288,39.4716,39.4288,39.4655,22800.0
2010-04-13 13:30:00,64.63,64.7,64.62,64.68,40200.0,39.4716,39.5143,39.4655,39.5021,40200.0
2010-04-13 13:35:00,64.69,64.7,64.68,64.7,14200.0,39.5082,39.5143,39.5021,39.5143,14200.0
2010-04-13 13:40:00,64.71,64.78,64.69,64.7,20400.0,39.5204,39.5632,39.5082,39.5143,20400.0
2010-04-13 13:45:00,64.71,64.72,64.68,64.71,18400.0,39.5204,39.5265,39.5021,39.5204,18400.0
2010-04-13 13:50:00,64.71,64.76,64.7,64.76,22200.0,39.5204,39.551,39.5143,39.551,22200.0
2010-04-13 13:55:00,64.77,64.79,64.75,64.78,17400.0,39.5571,39.5693,39.5449,39.5632,17400.0
2010-04-13 14:00:00,64.78,64.85,64.78,64.84,53600.0,39.5632,39.6059,39.5632,39.5998,53600.0
2010-04-13 14:05:00,64.85,64.93,64.79,64.79,138100.0,39.6059,39.6548,39.5693,39.5693,138100.0
2010-04-13 14:10:00,64.79,64.82,64.75,64.81,42600.0,39.5693,39.5876,39.5449,39.5815,42600.0
2010-04-13 14:15:00,64.81,64.88,64.8,64.88,43700.0,39.5815,39.6242,39.5754,39.6242,43700.0
2010-04-13 14:20:00,64.89,64.89,64.85,64.88,25200.0,39.6304,39.6304,39.6059,39.6242,25200.0
2010-04-13 14:25:00,64.88,64.88,64.74,64.74,26200.0,39.6242,39.6242,39.5387,39.5387,26200.0
2010-04-13 14:30:00,64.74,64.81,64.73,64.8,25600.0,39.5387,39.5815,39.5326,39.5754,25600.0
2010-04-13 14:35:00,64.81,64.81,64.76,64.77,25000.0,39.5815,39.5815,39.551,39.5571,25000.0
2010-04-13 14:40:00,64.78,64.85,64.78,64.82,36200.0,39.5632,39.6059,39.5632,39.5876,36200.0
2010-04-13 14:45:00,64.82,64.86,64.82,64.85,28300.0,39.5876,39.612,39.5876,39.6059,28300.0
2010-04-13 14:50:00,64.85,64.92,64.83,64.92,43700.0,39.6059,39.6487,39.5937,39.6487,43700.0
2010-04-13 14:55:00,64.92,64.94,64.84,64.89,28400.0,39.6487,39.6609,39.5998,39.6304,28400.0
2010-04-13 15:00:00,64.88,64.88,64.84,64.86,31000.0,39.6242,39.6242,39.5998,39.612,31000.0
2010-04-13 15:05:00,64.86,64.92,64.85,64.92,76700.0,39.612,39.6487,39.6059,39.6487,76700.0
2010-04-13 15:10:00,64.92,64.95,64.89,64.94,68400.0,39.6487,39.667,39.6304,39.6609,68400.0
2010-04-13 15:15:00,64.94,64.98,64.89,64.98,124600.0,39.6609,39.6853,39.6304,39.6853,124600.0
2010-04-13 15:20:00,64.98,65.0,64.93,64.94,178100.0,39.6853,39.6975,39.6548,39.6609,178100.0
2010-04-13 15:25:00,64.95,64.98,64.94,64.96,92000.0,39.667,39.6853,39.6609,39.6731,92000.0
2010-04-13 15:30:00,64.97,65.0,64.96,64.98,112600.0,39.6792,39.6975,39.6731,39.6853,112600.0
2010-04-13 15:35:00,64.97,64.99,64.94,64.99,102900.0,39.6792,39.6914,39.6609,39.6914,102900.0
2010-04-13 15:40:00,64.99,65.17,64.98,65.1,434100.0,39.6914,39.8014,39.6853,39.7586,434100.0
2010-04-13 15:45:00,65.1,65.1,65.01,65.01,181900.0,39.7586,39.7586,39.7036,39.7036,181900.0
2010-04-13 15:50:00,65.01,65.02,64.88,64.89,151600.0,39.7036,39.7098,39.6242,39.6304,151600.0
2010-04-13 15:55:00,64.88,64.89,64.86,64.89,191700.0,39.6242,39.6304,39.612,39.6304,191700.0
2010-04-14 09:30:00,64.9,65.09,64.77,64.79,126000.0,39.6365,39.7525,39.5571,39.5693,126000.0
2010-04-14 09:35:00,64.8,65.21,64.8,65.16,106200.0,39.5754,39.8258,39.5754,39.7953,106200.0
2010-04-14 09:40:00,65.17,65.4,65.09,65.23,139500.0,39.8014,39.9418,39.7525,39.838,139500.0
2010-04-14 09:45:00,65.24,65.29,65.07,65.11,208300.0,39.8441,39.8746,39.7403,39.7647,208300.0
2010-04-14 09:50:00,65.09,65.39,65.09,65.39,118400.0,39.7525,39.9357,39.7525,39.9357,118400.0
2010-04-14 09:55:00,65.38,65.39,65.31,65.32,41400.0,39.9296,39.9357,39.8869,39.893,41400.0
2010-04-14 10:00:00,65.33,65.36,65.22,65.26,63400.0,39.8991,39.9174,39.8319,39.8563,63400.0
2010-04-14 10:05:00,65.23,65.31,65.23,65.31,54400.0,39.838,39.8869,39.838,39.8869,54400.0
2010-04-14 10:10:00,65.32,65.34,65.14,65.17,70400.0,39.893,39.9052,39.783,39.8014,70400.0
2010-04-14 10:15:00,65.17,65.27,65.13,65.27,60600.0,39.8014,39.8624,39.7769,39.8624,60600.0
2010-04-14 10:20:00,65.27,65.33,65.26,65.31,64500.0,39.8624,39.8991,39.8563,39.8869,64500.0
2010-04-14 10:25:00,65.3,65.32,65.28,65.32,88800.0,39.8808,39.893,39.8685,39.893,88800.0
2010-04-14 10:30:00,65.34,65.37,65.28,65.34,99900.0,39.9052,39.9235,39.8685,39.9052,99900.0
2010-04-14 10:35:00,65.32,65.35,65.27,65.3,108600.0,39.893,39.9113,39.8624,39.8808,108600.0
2010-04-14 10:40:00,65.31,65.35,65.27,65.34,100500.0,39.8869,39.9113,39.8624,39.9052,100500.0
2010-04-14 10:45:00,65.34,65.36,65.32,65.33,81800.0,39.9052,39.9174,39.893,39.8991,81800.0
2010-04-14 10:50:00,65.35,65.36,65.31,65.33,102900.0,39.9113,39.9174,39.8869,39.8991,102900.0
2010-04-14 10:55:00,65.33,65.35,65.29,65.29,63700.0,39.8991,39.9113,39.8746,39.8746,63700.0
2010-04-14 11:00:00,65.29,65.35,65.27,65.28,41600.0,39.8746,39.9113,39.8624,39.8685,41600.0
2010-04-14 11:05:00,65.27,65.4,65.26,65.39,86000.0,39.8624,39.9418,39.8563,39.9357,86000.0
2010-04-14 11:10:00,65.39,65.43,65.37,65.43,93000.0,39.9357,39.9602,39.9235,39.9602,93000.0
2010-04-14 11:15:00,65.42,65.47,65.42,65.45,114000.0,39.954,39.9846,39.954,39.9724,114000.0
2010-04-14 11:20:00,65.45,65.45,65.3,65.4,153500.0,39.9724,39.9724,39.8808,39.9418,153500.0
2010-04-14 11:25:00,65.4,65.46,65.33,65.44,69000.0,39.9418,39.9785,39.8991,39.9663,69000.0
2010-04-14 11:30:00,65.44,65.45,65.31,65.37,101300.0,39.9663,39.9724,39.8869,39.9235,101300.0
2010-04-14 11:35:00,65.35,65.44,65.33,65.35,125300.0,39.9113,39.9663,39.8991,39.9113,125300.0
2010-04-14 11:40:00,65.36,65.45,65.3,65.31,90500.0,39.9174,39.9724,39.8808,39.8869,90500.0
2010-04-14 11:45:00,65.32,65.33,65.27,65.31,36900.0,39.893,39.8991,39.8624,39.8869,36900.0
2010-04-14 11:50:00,65.3,65.39,65.29,65.33,26600.0,39.8808,39.9357,39.8746,39.8991,26600.0
2010-04-14 11:55:00,65.33,65.34,65.28,65.3,28700.0,39.8991,39.9052,39.8685,39.8808,28700.0
2010-04-14 12:00:00,65.32,65.37,65.31,65.37,22000.0,39.893,39.9235,39.8869,39.9235,22000.0
2010-04-14 12:05:00,65.38,65.39,65.29,65.33,24000.0,39.9296,39.9357,39.8746,39.8991,24000.0
2010-04-14 12:10:00,65.33,65.4,65.31,65.4,70000.0,39.8991,39.9418,39.8869,39.9418,70000.0
2010-04-14 12:15:00,65.4,65.4,65.37,65.39,21800.0,39.9418,39.9418,39.9235,39.9357,21800.0
2010-04-14 12:20:00,65.39,65.46,65.39,65.41,31400.0,39.9357,39.9785,39.9357,39.9479,31400.0
2010-04-14 12:25:00,65.4,65.44,65.39,65.44,18900.0,39.9418,39.9663,39.9357,39.9663,18900.0
2010-04-14 12:30:00,65.44,65.47,65.38,65.38,45900.0,39.9663,39.9846,39.9296,39.9296,45900.0
2010-04-14 12:35:00,65.38,65.44,65.38,65.43,25800.0,39.9296,39.9663,39.9296,39.9602,25800.0
2010-04-14 12:40:00,65.43,65.45,65.41,65.42,12900.0,39.9602,39.9724,39.9479,39.954,12900.0
2010-04-14 12:45:00,65.43,65.44,65.4,65.41,13800.0,39.9602,39.9663,39.9418,39.9479,13800.0
2010-04-14 12:50:00,65.41,65.42,65.34,65.39,21700.0,39.9479,39.954,39.9052,39.9357,21700.0
2010-04-14 12:55:00,65.4,65.42,65.39,65.42,20900.0,39.9418,39.954,39.9357,39.954,20900.0
2010-04-14 13:00:00,65.42,65.46,65.41,65.46,21300.0,39.954,39.9785,39.9479,39.9785,21300.0
2010-04-14 13:05:00,65.45,65.47,65.4,65.42,31100.0,39.9724,39.9846,39.9418,39.954,31100.0
2010-04-14 13:10:00,65.43,65.44,65.42,65.44,7300.0,39.9602,39.9663,39.954,39.9663,7300.0
2010-04-14 13:15:00,65.44,65.48,65.43,65.47,16500.0,39.9663,39.9907,39.9602,39.9846,16500.0
2010-04-14 13:20:00,65.47,65.48,65.46,65.48,20900.0,39.9846,39.9907,39.9785,39.9907,20900.0
2010-04-14 13:25:00,65.47,65.48,65.45,65.47,17200.0,39.9846,39.9907,39.9724,39.9846,17200.0
2010-04-14 13:30:00,65.48,65.52,65.47,65.51,48800.0,39.9907,40.0151,39.9846,40.009,48800.0
2010-04-14 13:35:00,65.51,65.51,65.46,65.49,13900.0,40.009,40.009,39.9785,39.9968,13900.0
2010-04-14 13:40:00,65.49,65.49,65.4,65.41,42200.0,39.9968,39.9968,39.9418,39.9479,42200.0
2010-04-14 13:45:00,65.42,65.44,65.39,65.42,33600.0,39.954,39.9663,39.9357,39.954,33600.0
2010-04-14 13:50:00,65.42,65.42,65.39,65.4,17100.0,39.954,39.954,39.9357,39.9418,17100.0
2010-04-14 13:55:00,65.4,65.41,65.34,65.37,49300.0,39.9418,39.9479,39.9052,39.9235,49300.0
2010-04-14 14:00:00,65.35,65.37,65.31,65.36,55900.0,39.9113,39.9235,39.8869,39.9174,55900.0
2010-04-14 14:05:00,65.36,65.36,65.27,65.27,60200.0,39.9174,39.9174,39.8624,39.8624,60200.0
2010-04-14 14:10:00,65.28,65.38,65.27,65.35,77600.0,39.8685,39.9296,39.8624,39.9113,77600.0
2010-04-14 14:15:00,65.35,65.35,65.26,65.27,46300.0,39.9113,39.9113,39.8563,39.8624,46300.0
2010-04-14 14:20:00,65.28,65.35,65.27,65.33,31800.0,39.8685,39.9113,39.8624,39.8991,31800.0
2010-04-14 14:25:00,65.34,65.34,65.28,65.33,41300.0,39.9052,39.9052,39.8685,39.8991,41300.0
2010-04-14 14:30:00,65.34,65.39,65.33,65.39,21400.0,39.9052,39.9357,39.8991,39.9357,21400.0
2010-04-14 14:35:00,65.39,65.41,65.37,65.39,32600.0,39.9357,39.9479,39.9235,39.9357,32600.0
2010-04-14 14:40:00,65.39,65.42,65.38,65.39,24300.0,39.9357,39.954,39.9296,39.9357,24300.0
2010-04-14 14:45:00,65.4,65.43,65.36,65.39,51200.0,39.9418,39.9602,39.9174,39.9357,51200.0
2010-04-14 14:50:00,65.39,65.42,65.38,65.41,18800.0,39.9357,39.954,39.9296,39.9479,18800.0
2010-04-14 14:55:00,65.41,65.43,65.39,65.42,32100.0,39.9479,39.9602,39.9357,39.954,32100.0
2010-04-14 15:00:00,65.43,65.43,65.37,65.38,61900.0,39.9602,39.9602,39.9235,39.9296,61900.0
2010-04-14 15:05:00,65.38,65.41,65.35,65.38,56000.0,39.9296,39.9479,39.9113,39.9296,56000.0
2010-04-14 15:10:00,65.38,65.4,65.37,65.39,40700.0,39.9296,39.9418,39.9235,39.9357,40700.0
2010-04-14 15:15:00,65.38,65.39,65.35,65.38,74900.0,39.9296,39.9357,39.9113,39.9296,74900.0
2010-04-14 15:20:00,65.38,65.42,65.37,65.39,56500.0,39.9296,39.954,39.9235,39.9357,56500.0
2010-04-14 15:25:00,65.4,65.42,65.38,65.4,37900.0,39.9418,39.954,39.9296,39.9418,37900.0
2010-04-14 15:30:00,65.41,65.47,65.39,65.42,130900.0,39.9479,39.9846,39.9357,39.954,130900.0
2010-04-14 15:35:00,65.43,65.46,65.39,65.4,138100.0,39.9602,39.9785,39.9357,39.9418,138100.0
2010-04-14 15:40:00,65.41,65.43,65.37,65.42,134400.0,39.9479,39.9602,39.9235,39.954,134400.0
2010-04-14 15:45:00,65.42,65.42,65.35,65.37,135900.0,39.954,39.954,39.9113,39.9235,135900.0
2010-04-14 15:50:00,65.36,65.42,65.36,65.42,253700.0,39.9174,39.954,39.9174,39.954,253700.0
2010-04-14 15:55:00,65.42,65.47,65.41,65.46,200900.0,39.954,39.9846,39.9479,39.9785,200900.0
2010-04-15 09:30:00,68.5,69.15,68.38,69.03,1176500.0,41.8351,42.2321,41.7618,42.1588,1176500.0
2010-04-15 09:35:00,69.03,69.3,68.82,69.09,709000.0,42.1588,42.3237,42.0305,42.1954,709000.0
2010-04-15 09:40:00,69.09,69.5,69.06,69.42,847900.0,42.1954,42.4458,42.1771,42.397,847900.0
2010-04-15 09:45:00,69.43,69.57,69.3,69.56,582600.0,42.4031,42.4886,42.3237,42.4825,582600.0
2010-04-15 09:50:00,69.56,69.74,69.42,69.47,645600.0,42.4825,42.5924,42.397,42.4275,645600.0
2010-04-15 09:55:00,69.47,69.51,68.89,69.08,691100.0,42.4275,42.4519,42.0733,42.1893,691100.0
2010-04-15 10:00:00,69.09,69.37,69.09,69.29,318700.0,42.1954,42.3664,42.1954,42.3176,318700.0
2010-04-15 10:05:00,69.29,69.5,69.23,69.32,200300.0,42.3176,42.4458,42.2809,42.3359,200300.0
2010-04-15 10:10:00,69.32,69.45,69.27,69.43,182200.0,42.3359,42.4153,42.3054,42.4031,182200.0
2010-04-15 10:15:00,69.43,69.64,69.37,69.62,282500.0,42.4031,42.5313,42.3664,42.5191,282500.0
2010-04-15 10:20:00,69.62,69.72,69.41,69.42,383200.0,42.5191,42.5802,42.3909,42.397,383200.0
2010-04-15 10:25:00,69.44,69.52,69.3,69.42,187100.0,42.4092,42.458,42.3237,42.397,187100.0
2010-04-15 10:30:00,69.41,69.6,69.35,69.6,170900.0,42.3909,42.5069,42.3542,42.5069,170900.0
2010-04-15 10:35:00,69.59,69.66,69.51,69.53,143800.0,42.5008,42.5435,42.4519,42.4642,143800.0
2010-04-15 10:40:00,69.53,69.59,69.43,69.59,93100.0,42.4642,42.5008,42.4031,42.5008,93100.0
2010-04-15 10:45:00,69.58,69.59,69.4,69.52,86700.0,42.4947,42.5008,42.3848,42.458,86700.0
2010-04-15 10:50:00,69.51,69.57,69.44,69.53,148200.0,42.4519,42.4886,42.4092,42.4642,148200.0
2010-04-15 10:55:00,69.53,69.65,69.46,69.46,109200.0,42.4642,42.5374,42.4214,42.4214,109200.0
2010-04-15 11:00:00,69.47,69.49,69.37,69.47,133900.0,42.4275,42.4397,42.3664,42.4275,133900.0
2010-04-15 11:05:00,69.47,69.51,69.42,69.51,73400.0,42.4275,42.4519,42.397,42.4519,73400.0
2010-04-15 11:10:00,69.5,69.63,69.45,69.46,86000.0,42.4458,42.5252,42.4153,42.4214,86000.0
2010-04-15 11:15:00,69.46,69.5,69.36,69.41,83400.0,42.4214,42.4458,42.3603,42.3909,83400.0
2010-04-15 11:20:00,69.41,69.42,69.32,69.35,58600.0,42.3909,42.397,42.3359,42.3542,58600.0
2010-04-15 11:25:00,69.35,69.35,69.31,69.33,79500.0,42.3542,42.3542,42.3298,42.342,79500.0
2010-04-15 11:30:00,69.33,69.35,69.29,69.33,97500.0,42.342,42.3542,42.3176,42.342,97500.0
2010-04-15 11:35:00,69.33,69.5,69.32,69.46,95100.0,42.342,42.4458,42.3359,42.4214,95100.0
2010-04-15 11:40:00,69.46,69.47,69.4,69.42,50300.0,42.4214,42.4275,42.3848,42.397,50300.0
2010-04-15 11:45:00,69.43,69.44,69.3,69.37,88600.0,42.4031,42.4092,42.3237,42.3664,88600.0
2010-04-15 11:50:00,69.37,69.4,69.34,69.35,64600.0,42.3664,42.3848,42.3481,42.3542,64600.0
2010-04-15 11:55:00,69.34,69.35,69.1,69.16,166800.0,42.3481,42.3542,42.2015,42.2382,166800.0
2010-04-15 12:00:00,69.16,69.17,68.91,69.1,228600.0,42.2382,42.2443,42.0855,42.2015,228600.0
2010-04-15 12:05:00,69.1,69.2,69.04,69.19,139000.0,42.2015,42.2626,42.1649,42.2565,139000.0
2010-04-15 12:10:00,69.19,69.27,69.07,69.27,77300.0,42.2565,42.3054,42.1832,42.3054,77300.0
2010-04-15 12:15:00,69.27,69.33,69.25,69.25,77100.0,42.3054,42.342,42.2931,42.2931,77100.0
2010-04-15 12:20:00,69.25,69.3,69.23,69.26,50200.0,42.2931,42.3237,42.2809,42.2993,50200.0
2010-04-15 12:25:00,69.28,69.31,69.21,69.31,61900.0,42.3115,42.3298,42.2687,42.3298,61900.0
2010-04-15 12:30:00,69.31,69.31,69.23,69.3,37900.0,42.3298,42.3298,42.2809,42.3237,37900.0
2010-04-15 12:35:00,69.29,69.38,69.26,69.3,100800.0,42.3176,42.3725,42.2993,42.3237,100800.0
2010-04-15 12:40:00,69.3,69.38,69.29,69.32,52400.0,42.3237,42.3725,42.3176,42.3359,52400.0
2010-04-15 12:45:00,69.32,69.32,69.23,69.25,51200.0,42.3359,42.3359,42.2809,42.2931,51200.0
2010-04-15 12:50:00,69.25,69.33,69.21,69.3,51500.0,42.2931,42.342,42.2687,42.3237,51500.0
2010-04-15 12:55:00,69.29,69.4,69.29,69.4,47400.0,42.3176,42.3848,42.3176,42.3848,47400.0
2010-04-15 13:00:00,69.4,69.43,69.36,69.39,67900.0,42.3848,42.4031,42.3603,42.3786,67900.0
2010-04-15 13:05:00,69.4,69.49,69.39,69.47,56100.0,42.3848,42.4397,42.3786,42.4275,56100.0
2010-04-15 13:10:00,69.47,69.47,69.31,69.39,156400.0,42.4275,42.4275,42.3298,42.3786,156400.0
2010-04-15 13:15:00,69.4,69.45,69.39,69.45,29900.0,42.3848,42.4153,42.3786,42.4153,29900.0
2010-04-15 13:20:00,69.44,69.49,69.41,69.48,85800.0,42.4092,42.4397,42.3909,42.4336,85800.0
2010-04-15 13:25:00,69.48,69.49,69.44,69.47,41500.0,42.4336,42.4397,42.4092,42.4275,41500.0
2010-04-15 13:30:00,69.47,69.48,69.47,69.47,24400.0,42.4275,42.4336,42.4275,42.4275,24400.0
2010-04-15 13:35:00,69.48,69.5,69.47,69.48,72000.0,42.4336,42.4458,42.4275,42.4336,72000.0
2010-04-15 13:40:00,69.5,69.57,69.49,69.56,104500.0,42.4458,42.4886,42.4397,42.4825,104500.0
2010-04-15 13:45:00,69.57,69.63,69.52,69.54,73500.0,42.4886,42.5252,42.458,42.4703,73500.0
2010-04-15 13:50:00,69.54,69.6,69.54,69.6,53600.0,42.4703,42.5069,42.4703,42.5069,53600.0
2010-04-15 13:55:00,69.59,69.64,69.57,69.59,98600.0,42.5008,42.5313,42.4886,42.5008,98600.0
2010-04-15 14:00:00,69.59,69.64,69.54,69.63,59700.0,42.5008,42.5313,42.4703,42.5252,59700.0
2010-04-15 14:05:00,69.63,69.64,69.44,69.47,132400.0,42.5252,42.5313,42.4092,42.4275,132400.0
2010-04-15 14:10:00,69.47,69.47,69.33,69.34,78900.0,42.4275,42.4275,42.342,42.3481,78900.0
2010-04-15 14:15:00,69.35,69.4,69.3,69.4,92900.0,42.3542,42.3848,42.3237,42.3848,92900.0
2010-04-15 14:20:00,69.4,69.47,69.38,69.39,64700.0,42.3848,42.4275,42.3725,42.3786,64700.0
2010-04-15 14:25:00,69.39,69.43,69.34,69.43,90100.0,42.3786,42.4031,42.3481,42.4031,90100.0
2010-04-15 14:30:00,69.43,69.55,69.4,69.55,140300.0,42.4031,42.4764,42.3848,42.4764,140300.0
2010-04-15 14:35:00,69.54,69.56,69.49,69.56,103000.0,42.4703,42.4825,42.4397,42.4825,103000.0
2010-04-15 14:40:00,69.55,69.56,69.39,69.4,113200.0,42.4764,42.4825,42.3786,42.3848,113200.0
2010-04-15 14:45:00,69.41,69.41,69.34,69.36,123200.0,42.3909,42.3909,42.3481,42.3603,123200.0
2010-04-15 14:50:00,69.36,69.36,69.29,69.3,85700.0,42.3603,42.3603,42.3176,42.3237,85700.0
2010-04-15 14:55:00,69.31,69.31,69.25,69.27,112800.0,42.3298,42.3298,42.2931,42.3054,112800.0
2010-04-15 15:00:00,69.26,69.27,69.15,69.25,269100.0,42.2993,42.3054,42.2321,42.2931,269100.0
2010-04-15 15:05:00,69.26,69.26,69.11,69.11,78600.0,42.2993,42.2993,42.2076,42.2076,78600.0
2010-04-15 15:10:00,69.11,69.12,68.99,68.99,189400.0,42.2076,42.2138,42.1344,42.1344,189400.0
2010-04-15 15:15:00,68.99,69.1,68.97,69.05,284300.0,42.1344,42.2015,42.1221,42.171,284300.0
2010-04-15 15:20:00,69.06,69.06,68.97,69.05,133000.0,42.1771,42.1771,42.1221,42.171,133000.0
2010-04-15 15:25:00,69.05,69.09,69.03,69.04,142900.0,42.171,42.1954,42.1588,42.1649,142900.0
2010-04-15 15:30:00,69.03,69.1,69.02,69.09,210200.0,42.1588,42.2015,42.1527,42.1954,210200.0
2010-04-15 15:35:00,69.09,69.11,69.01,69.02,165600.0,42.1954,42.2076,42.1466,42.1527,165600.0
2010-04-15 15:40:00,69.02,69.17,69.01,69.16,336500.0,42.1527,42.2443,42.1466,42.2382,336500.0
2010-04-15 15:45:00,69.16,69.17,69.08,69.1,325200.0,42.2382,42.2443,42.1893,42.2015,325200.0
2010-04-15 15:50:00,69.11,69.11,68.99,69.0,441000.0,42.2076,42.2076,42.1344,42.1405,441000.0
2010-04-15 15:55:00,69.0,69.01,68.85,68.9,688300.0,42.1405,42.1466,42.0489,42.0794,688300.0
2010-04-16 09:30:00,68.9,69.06,68.81,68.92,684000.0,42.0794,42.1771,42.0244,42.0916,684000.0
2010-04-16 09:35:00,68.9,69.05,68.85,69.03,121800.0,42.0794,42.171,42.0489,42.1588,121800.0
2010-04-16 09:40:00,69.04,69.04,68.95,68.97,107500.0,42.1649,42.1649,42.1099,42.1221,107500.0
2010-04-16 09:45:00,68.97,68.99,68.78,68.82,155600.0,42.1221,42.1344,42.0061,42.0305,155600.0
2010-04-16 09:50:00,68.83,68.98,68.7,68.71,125400.0,42.0366,42.1282,41.9572,41.9634,125400.0
2010-04-16 09:55:00,68.72,68.87,68.7,68.86,115200.0,41.9695,42.0611,41.9572,42.055,115200.0
2010-04-16 10:00:00,68.86,69.05,68.83,69.03,121400.0,42.055,42.171,42.0366,42.1588,121400.0
2010-04-16 10:05:00,69.02,69.21,69.02,69.15,185600.0,42.1527,42.2687,42.1527,42.2321,185600.0
2010-04-16 10:10:00,69.15,69.18,69.14,69.18,99900.0,42.2321,42.2504,42.226,42.2504,99900.0
2010-04-16 10:15:00,69.17,69.41,69.16,69.41,157500.0,42.2443,42.3909,42.2382,42.3909,157500.0
2010-04-16 10:20:00,69.4,69.54,69.35,69.38,127700.0,42.3848,42.4703,42.3542,42.3725,127700.0
2010-04-16 10:25:00,69.37,69.41,69.22,69.23,71100.0,42.3664,42.3909,42.2748,42.2809,71100.0
2010-04-16 10:30:00,69.25,69.26,69.13,69.14,70000.0,42.2931,42.2993,42.2199,42.226,70000.0
2010-04-16 10:35:00,69.15,69.17,68.94,68.94,171400.0,42.2321,42.2443,42.1038,42.1038,171400.0
2010-04-16 10:40:00,68.92,69.06,68.78,69.06,127000.0,42.0916,42.1771,42.0061,42.1771,127000.0
2010-04-16 10:45:00,69.08,69.16,68.87,68.89,67400.0,42.1893,42.2382,42.0611,42.0733,67400.0
2010-04-16 10:50:00,68.88,68.89,68.46,68.62,130700.0,42.0672,42.0733,41.8107,41.9084,130700.0
2010-04-16 10:55:00,68.64,69.01,68.6,68.78,130200.0,41.9206,42.1466,41.8962,42.0061,130200.0
2010-04-16 11:00:00,68.78,68.9,68.73,68.85,109800.0,42.0061,42.0794,41.9756,42.0489,109800.0
2010-04-16 11:05:00,68.84,69.03,68.79,68.9,58600.0,42.0427,42.1588,42.0122,42.0794,58600.0
2010-04-16 11:10:00,68.91,68.91,68.79,68.8,46100.0,42.0855,42.0855,42.0122,42.0183,46100.0
2010-04-16 11:15:00,68.78,68.79,68.39,68.41,109000.0,42.0061,42.0122,41.7679,41.7801,109000.0
2010-04-16 11:20:00,68.43,68.69,68.42,68.67,85700.0,41.7923,41.9511,41.7862,41.9389,85700.0
2010-04-16 11:25:00,68.67,68.73,68.5,68.53,99500.0,41.9389,41.9756,41.8351,41.8534,99500.0
2010-04-16 11:30:00,68.54,68.55,68.41,68.43,86300.0,41.8595,41.8656,41.7801,41.7923,86300.0
2010-04-16 11:35:00,68.47,68.67,68.42,68.63,100100.0,41.8168,41.9389,41.7862,41.9145,100100.0
2010-04-16 11:40:00,68.63,68.7,68.59,68.7,64400.0,41.9145,41.9572,41.8901,41.9572,64400.0
2010-04-16 11:45:00,68.7,68.7,68.45,68.51,75200.0,41.9572,41.9572,41.8046,41.8412,75200.0
2010-04-16 11:50:00,68.51,68.58,68.39,68.55,109400.0,41.8412,41.884,41.7679,41.8656,109400.0
2010-04-16 11:55:00,68.56,68.58,68.16,68.17,154800.0,41.8717,41.884,41.6274,41.6336,154800.0
2010-04-16 12:00:00,68.19,68.34,68.0,68.34,132200.0,41.6458,41.7374,41.5297,41.7374,132200.0
2010-04-16 12:05:00,68.33,68.54,68.33,68.4,148700.0,41.7313,41.8595,41.7313,41.774,148700.0
2010-04-16 12:10:00,68.41,68.43,68.18,68.23,93100.0,41.7801,41.7923,41.6397,41.6702,93100.0
2010-04-16 12:15:00,68.2,68.21,68.12,68.19,32700.0,41.6519,41.658,41.603,41.6458,32700.0
2010-04-16 12:20:00,68.2,68.41,68.19,68.35,61200.0,41.6519,41.7801,41.6458,41.7435,61200.0
2010-04-16 12:25:00,68.33,68.39,68.28,68.34,48600.0,41.7313,41.7679,41.7007,41.7374,48600.0
2010-04-16 12:30:00,68.34,68.34,68.1,68.24,59100.0,41.7374,41.7374,41.5908,41.6763,59100.0
2010-04-16 12:35:00,68.26,68.27,68.03,68.03,79700.0,41.6885,41.6946,41.5481,41.5481,79700.0
2010-04-16 12:40:00,68.03,68.24,68.02,68.21,40500.0,41.5481,41.6763,41.5419,41.658,40500.0
2010-04-16 12:45:00,68.2,68.31,68.16,68.18,43400.0,41.6519,41.7191,41.6274,41.6397,43400.0
2010-04-16 12:50:00,68.17,68.26,68.14,68.24,37000.0,41.6336,41.6885,41.6152,41.6763,37000.0
2010-04-16 12:55:00,68.25,68.34,68.21,68.3,40200.0,41.6824,41.7374,41.658,41.713,40200.0
2010-04-16 13:00:00,68.3,68.43,68.29,68.33,69700.0,41.713,41.7923,41.7068,41.7313,69700.0
2010-04-16 13:05:00,68.32,68.41,68.3,68.32,31200.0,41.7252,41.7801,41.713,41.7252,31200.0
2010-04-16 13:10:00,68.33,68.4,68.3,68.31,29500.0,41.7313,41.774,41.713,41.7191,29500.0
2010-04-16 13:15:00,68.32,68.35,68.26,68.3,44100.0,41.7252,41.7435,41.6885,41.713,44100.0
2010-04-16 13:20:00,68.31,68.34,68.29,68.33,21300.0,41.7191,41.7374,41.7068,41.7313,21300.0
2010-04-16 13:25:00,68.32,68.37,68.28,68.28,81100.0,41.7252,41.7557,41.7007,41.7007,81100.0
2010-04-16 13:30:00,68.29,68.39,68.28,68.36,39400.0,41.7068,41.7679,41.7007,41.7496,39400.0
2010-04-16 13:35:00,68.35,68.43,68.33,68.39,49000.0,41.7435,41.7923,41.7313,41.7679,49000.0
2010-04-16 13:40:00,68.39,68.52,68.39,68.46,47900.0,41.7679,41.8473,41.7679,41.8107,47900.0
2010-04-16 13:45:00,68.44,68.46,68.32,68.39,42400.0,41.7985,41.8107,41.7252,41.7679,42400.0
2010-04-16 13:50:00,68.4,68.4,68.34,68.37,26600.0,41.774,41.774,41.7374,41.7557,26600.0
2010-04-16 13:55:00,68.36,68.4,68.32,68.4,29300.0,41.7496,41.774,41.7252,41.774,29300.0
2010-04-16 14:00:00,68.41,68.44,68.4,68.43,25800.0,41.7801,41.7985,41.774,41.7923,25800.0
2010-04-16 14:05:00,68.42,68.59,68.41,68.55,36200.0,41.7862,41.8901,41.7801,41.8656,36200.0
2010-04-16 14:10:00,68.56,68.57,68.5,68.53,55300.0,41.8717,41.8778,41.8351,41.8534,55300.0
2010-04-16 14:15:00,68.54,68.65,68.54,68.58,46000.0,41.8595,41.9267,41.8595,41.884,46000.0
2010-04-16 14:20:00,68.57,68.59,68.48,68.51,65900.0,41.8778,41.8901,41.8229,41.8412,65900.0
2010-04-16 14:25:00,68.51,68.53,68.47,68.51,34300.0,41.8412,41.8534,41.8168,41.8412,34300.0
2010-04-16 14:30:00,68.51,68.53,68.47,68.51,24500.0,41.8412,41.8534,41.8168,41.8412,24500.0
2010-04-16 14:35:00,68.51,68.51,68.35,68.4,47200.0,41.8412,41.8412,41.7435,41.774,47200.0
2010-04-16 14:40:00,68.4,68.55,68.36,68.53,43200.0,41.774,41.8656,41.7496,41.8534,43200.0
2010-04-16 14:45:00,68.52,68.54,68.44,68.48,47900.0,41.8473,41.8595,41.7985,41.8229,47900.0
2010-04-16 14:50:00,68.48,68.51,68.44,68.48,33800.0,41.8229,41.8412,41.7985,41.8229,33800.0
2010-04-16 14:55:00,68.48,68.48,68.41,68.43,70800.0,41.8229,41.8229,41.7801,41.7923,70800.0
2010-04-16 15:00:00,68.42,68.46,68.35,68.38,78500.0,41.7862,41.8107,41.7435,41.7618,78500.0
2010-04-16 15:05:00,68.38,68.42,68.31,68.37,72900.0,41.7618,41.7862,41.7191,41.7557,72900.0
2010-04-16 15:10:00,68.37,68.41,68.31,68.32,100100.0,41.7557,41.7801,41.7191,41.7252,100100.0
2010-04-16 15:15:00,68.32,68.38,68.3,68.34,118100.0,41.7252,41.7618,41.713,41.7374,118100.0
2010-04-16 15:20:00,68.33,68.38,68.31,68.38,85400.0,41.7313,41.7618,41.7191,41.7618,85400.0
2010-04-16 15:25:00,68.37,68.37,68.27,68.28,92800.0,41.7557,41.7557,41.6946,41.7007,92800.0
2010-04-16 15:30:00,68.27,68.31,68.21,68.27,193300.0,41.6946,41.7191,41.658,41.6946,193300.0
2010-04-16 15:35:00,68.27,68.3,68.19,68.28,155600.0,41.6946,41.713,41.6458,41.7007,155600.0
2010-04-16 15:40:00,68.28,68.29,68.16,68.29,203100.0,41.7007,41.7068,41.6274,41.7068,203100.0
2010-04-16 15:45:00,68.29,68.52,68.24,68.36,352700.0,41.7068,41.8473,41.6763,41.7496,352700.0
2010-04-16 15:50:00,68.36,68.41,68.29,68.3,229300.0,41.7496,41.7801,41.7068,41.713,229300.0
2010-04-16 15:55:00,68.29,68.3,68.17,68.25,407900.0,41.7068,41.713,41.6336,41.6824,407900.0
2010-04-19 09:30:00,68.11,68.35,68.05,68.35,147800.0,41.5969,41.7435,41.5603,41.7435,147800.0
2010-04-19 09:35:00,68.37,68.45,68.15,68.22,122400.0,41.7557,41.8046,41.6213,41.6641,122400.0
2010-04-19 09:40:00,68.22,68.32,68.1,68.19,145500.0,41.6641,41.7252,41.5908,41.6458,145500.0
2010-04-19 09:45:00,68.19,68.37,68.19,68.32,80700.0,41.6458,41.7557,41.6458,41.7252,80700.0
2010-04-19 09:50:00,68.33,68.49,68.3,68.4,76900.0,41.7313,41.829,41.713,41.774,76900.0
2010-04-19 09:55:00,68.4,68.55,68.28,68.28,88300.0,41.774,41.8656,41.7007,41.7007,88300.0
2010-04-19 10:00:00,68.3,68.5,68.3,68.35,66700.0,41.713,41.8351,41.713,41.7435,66700.0
2010-04-19 10:05:00,68.33,68.41,68.31,68.4,81100.0,41.7313,41.7801,41.7191,41.774,81100.0
2010-04-19 10:10:00,68.4,68.41,68.33,68.38,45200.0,41.774,41.7801,41.7313,41.7618,45200.0
2010-04-19 10:15:00,68.39,68.49,68.32,68.32,58300.0,41.7679,41.829,41.7252,41.7252,58300.0
2010-04-19 10:20:00,68.32,68.34,68.26,68.34,32600.0,41.7252,41.7374,41.6885,41.7374,32600.0
2010-04-19 10:25:00,68.34,68.4,68.32,68.38,38600.0,41.7374,41.774,41.7252,41.7618,38600.0
2010-04-19 10:30:00,68.38,68.41,68.31,68.31,46300.0,41.7618,41.7801,41.7191,41.7191,46300.0
2010-04-19 10:35:00,68.32,68.34,68.2,68.32,29000.0,41.7252,41.7374,41.6519,41.7252,29000.0
2010-04-19 10:40:00,68.31,68.39,68.28,68.35,27000.0,41.7191,41.7679,41.7007,41.7435,27000.0
2010-04-19 10:45:00,68.35,68.39,68.33,68.34,28400.0,41.7435,41.7679,41.7313,41.7374,28400.0
2010-04-19 10:50:00,68.32,68.36,68.28,68.33,29600.0,41.7252,41.7496,41.7007,41.7313,29600.0
2010-04-19 10:55:00,68.32,68.37,68.29,68.29,37800.0,41.7252,41.7557,41.7068,41.7068,37800.0
2010-04-19 11:00:00,68.29,68.33,68.28,68.32,50400.0,41.7068,41.7313,41.7007,41.7252,50400.0
2010-04-19 11:05:00,68.32,68.34,68.28,68.3,48100.0,41.7252,41.7374,41.7007,41.713,48100.0
2010-04-19 11:10:00,68.29,68.31,68.2,68.25,34900.0,41.7068,41.7191,41.6519,41.6824,34900.0
2010-04-19 11:15:00,68.23,68.35,68.23,68.32,40700.0,41.6702,41.7435,41.6702,41.7252,40700.0
2010-04-19 11:20:00,68.33,68.33,68.25,68.28,29200.0,41.7313,41.7313,41.6824,41.7007,29200.0
2010-04-19 11:25:00,68.29,68.29,68.18,68.25,55000.0,41.7068,41.7068,41.6397,41.6824,55000.0
2010-04-19 11:30:00,68.25,68.41,68.24,68.37,111100.0,41.6824,41.7801,41.6763,41.7557,111100.0
2010-04-19 11:35:00,68.38,68.38,68.28,68.28,32800.0,41.7618,41.7618,41.7007,41.7007,32800.0
2010-04-19 11:40:00,68.29,68.32,68.25,68.25,67700.0,41.7068,41.7252,41.6824,41.6824,67700.0
2010-04-19 11:45:00,68.26,68.26,68.18,68.24,107400.0,41.6885,41.6885,41.6397,41.6763,107400.0
2010-04-19 11:50:00,68.24,68.24,68.12,68.19,65000.0,41.6763,41.6763,41.603,41.6458,65000.0
2010-04-19 11:55:00,68.18,68.18,68.11,68.14,92700.0,41.6397,41.6397,41.5969,41.6152,92700.0
2010-04-19 12:00:00,68.13,68.21,68.11,68.17,46100.0,41.6091,41.658,41.5969,41.6336,46100.0
2010-04-19 12:05:00,68.16,68.27,68.11,68.14,67800.0,41.6274,41.6946,41.5969,41.6152,67800.0
2010-04-19 12:10:00,68.13,68.19,68.07,68.14,71400.0,41.6091,41.6458,41.5725,41.6152,71400.0
2010-04-19 12:15:00,68.13,68.17,68.06,68.17,30500.0,41.6091,41.6336,41.5664,41.6336,30500.0
2010-04-19 12:20:00,68.16,68.2,68.11,68.15,55700.0,41.6274,41.6519,41.5969,41.6213,55700.0
2010-04-19 12:25:00,68.15,68.21,68.06,68.1,43300.0,41.6213,41.658,41.5664,41.5908,43300.0
2010-04-19 12:30:00,68.09,68.15,68.08,68.12,50600.0,41.5847,41.6213,41.5786,41.603,50600.0
2010-04-19 12:35:00,68.11,68.2,68.09,68.14,40800.0,41.5969,41.6519,41.5847,41.6152,40800.0
2010-04-19 12:40:00,68.15,68.16,68.1,68.12,22000.0,41.6213,41.6274,41.5908,41.603,22000.0
2010-04-19 12:45:00,68.11,68.16,68.09,68.14,49400.0,41.5969,41.6274,41.5847,41.6152,49400.0
2010-04-19 12:50:00,68.13,68.14,68.08,68.11,24900.0,41.6091,41.6152,41.5786,41.5969,24900.0
2010-04-19 12:55:00,68.1,68.12,68.07,68.1,31700.0,41.5908,41.603,41.5725,41.5908,31700.0
2010-04-19 13:00:00,68.09,68.1,68.0,68.02,34300.0,41.5847,41.5908,41.5297,41.5419,34300.0
2010-04-19 13:05:00,68.03,68.04,68.01,68.03,29100.0,41.5481,41.5542,41.5358,41.5481,29100.0
2010-04-19 13:10:00,68.04,68.06,68.02,68.03,24900.0,41.5542,41.5664,41.5419,41.5481,24900.0
2010-04-19 13:15:00,68.03,68.04,67.96,68.0,39000.0,41.5481,41.5542,41.5053,41.5297,39000.0
2010-04-19 13:20:00,68.0,68.06,67.98,68.01,48400.0,41.5297,41.5664,41.5175,41.5358,48400.0
2010-04-19 13:25:00,68.01,68.05,68.0,68.01,33700.0,41.5358,41.5603,41.5297,41.5358,33700.0
2010-04-19 13:30:00,68.0,68.02,67.92,67.92,32900.0,41.5297,41.5419,41.4809,41.4809,32900.0
2010-04-19 13:35:00,67.92,67.97,67.88,67.9,43900.0,41.4809,41.5114,41.4564,41.4687,43900.0
2010-04-19 13:40:00,67.91,68.03,67.9,67.99,91900.0,41.4748,41.5481,41.4687,41.5236,91900.0
2010-04-19 13:45:00,67.98,67.99,67.88,67.88,27400.0,41.5175,41.5236,41.4564,41.4564,27400.0
2010-04-19 13:50:00,67.88,67.89,67.79,67.79,57500.0,41.4564,41.4626,41.4015,41.4015,57500.0
2010-04-19 13:55:00,67.79,67.82,67.75,67.75,42600.0,41.4015,41.4198,41.377,41.377,42600.0
2010-04-19 14:00:00,67.75,67.76,67.73,67.76,65600.0,41.377,41.3832,41.3648,41.3832,65600.0
2010-04-19 14:05:00,67.77,67.88,67.77,67.87,33600.0,41.3893,41.4564,41.3893,41.4503,33600.0
2010-04-19 14:10:00,67.86,68.0,67.83,67.96,50200.0,41.4442,41.5297,41.4259,41.5053,50200.0
2010-04-19 14:15:00,67.96,68.07,67.95,68.06,23800.0,41.5053,41.5725,41.4992,41.5664,23800.0
2010-04-19 14:20:00,68.07,68.11,68.05,68.08,23300.0,41.5725,41.5969,41.5603,41.5786,23300.0
2010-04-19 14:25:00,68.09,68.21,68.09,68.21,47400.0,41.5847,41.658,41.5847,41.658,47400.0
2010-04-19 14:30:00,68.21,68.26,68.09,68.19,52100.0,41.658,41.6885,41.5847,41.6458,52100.0
2010-04-19 14:35:00,68.19,68.23,68.14,68.15,34500.0,41.6458,41.6702,41.6152,41.6213,34500.0
2010-04-19 14:40:00,68.15,68.16,68.1,68.14,35300.0,41.6213,41.6274,41.5908,41.6152,35300.0
2010-04-19 14:45:00,68.13,68.15,68.07,68.11,55600.0,41.6091,41.6213,41.5725,41.5969,55600.0
2010-04-19 14:50:00,68.1,68.17,68.09,68.13,42700.0,41.5908,41.6336,41.5847,41.6091,42700.0
2010-04-19 14:55:00,68.13,68.32,68.11,68.31,79500.0,41.6091,41.7252,41.5969,41.7191,79500.0
2010-04-19 15:00:00,68.31,68.42,68.24,68.24,89400.0,41.7191,41.7862,41.6763,41.6763,89400.0
2010-04-19 15:05:00,68.22,68.26,68.19,68.21,47400.0,41.6641,41.6885,41.6458,41.658,47400.0
2010-04-19 15:10:00,68.22,68.32,68.21,68.27,65100.0,41.6641,41.7252,41.658,41.6946,65100.0
2010-04-19 15:15:00,68.28,68.32,68.24,68.26,75500.0,41.7007,41.7252,41.6763,41.6885,75500.0
2010-04-19 15:20:00,68.26,68.32,68.24,68.26,49500.0,41.6885,41.7252,41.6763,41.6885,49500.0
2010-04-19 15:25:00,68.25,68.33,68.23,68.26,52800.0,41.6824,41.7313,41.6702,41.6885,52800.0
2010-04-19 15:30:00,68.26,68.27,68.18,68.21,56900.0,41.6885,41.6946,41.6397,41.658,56900.0
2010-04-19 15:35:00,68.21,68.22,68.14,68.19,89000.0,41.658,41.6641,41.6152,41.6458,89000.0
2010-04-19 15:40:00,68.19,68.19,68.09,68.15,89200.0,41.6458,41.6458,41.5847,41.6213,89200.0
2010-04-19 15:45:00,68.15,68.27,68.14,68.2,105900.0,41.6213,41.6946,41.6152,41.6519,105900.0
2010-04-19 15:50:00,68.21,68.26,68.17,68.23,188200.0,41.658,41.6885,41.6336,41.6702,188200.0
2010-04-19 15:55:00,68.24,68.31,68.19,68.28,327900.0,41.6763,41.7191,41.6458,41.7007,327900.0
2010-04-20 09:30:00,68.8,69.06,68.8,69.02,158000.0,42.0183,42.1771,42.0183,42.1527,158000.0
2010-04-20 09:35:00,69.02,69.02,68.76,68.8,57800.0,42.1527,42.1527,41.9939,42.0183,57800.0
2010-04-20 09:40:00,68.8,68.81,68.57,68.57,63800.0,42.0183,42.0244,41.8778,41.8778,63800.0
2010-04-20 09:45:00,68.58,68.63,68.25,68.29,110300.0,41.884,41.9145,41.6824,41.7068,110300.0
2010-04-20 09:50:00,68.29,68.29,68.08,68.25,118400.0,41.7068,41.7068,41.5786,41.6824,118400.0
2010-04-20 09:55:00,68.25,68.42,68.24,68.37,65100.0,41.6824,41.7862,41.6763,41.7557,65100.0
2010-04-20 10:00:00,68.37,68.41,68.13,68.2,53400.0,41.7557,41.7801,41.6091,41.6519,53400.0
2010-04-20 10:05:00,68.19,68.19,68.1,68.15,53500.0,41.6458,41.6458,41.5908,41.6213,53500.0
2010-04-20 10:10:00,68.14,68.23,68.12,68.16,37700.0,41.6152,41.6702,41.603,41.6274,37700.0
2010-04-20 10:15:00,68.15,68.15,68.06,68.06,36800.0,41.6213,41.6213,41.5664,41.5664,36800.0
2010-04-20 10:20:00,68.06,68.09,67.91,67.97,60600.0,41.5664,41.5847,41.4748,41.5114,60600.0
2010-04-20 10:25:00,67.96,68.02,67.84,67.97,60200.0,41.5053,41.5419,41.432,41.5114,60200.0
2010-04-20 10:30:00,67.98,68.0,67.89,67.89,40300.0,41.5175,41.5297,41.4626,41.4626,40300.0
2010-04-20 10:35:00,67.89,67.92,67.71,67.92,74000.0,41.4626,41.4809,41.3526,41.4809,74000.0
2010-04-20 10:40:00,67.92,68.14,67.92,68.06,62300.0,41.4809,41.6152,41.4809,41.5664,62300.0
2010-04-20 10:45:00,68.06,68.06,67.97,68.0,37600.0,41.5664,41.5664,41.5114,41.5297,37600.0
2010-04-20 10:50:00,68.0,68.02,67.9,67.95,44600.0,41.5297,41.5419,41.4687,41.4992,44600.0
2010-04-20 10:55:00,67.95,68.01,67.94,67.99,34400.0,41.4992,41.5358,41.4931,41.5236,34400.0
2010-04-20 11:00:00,67.97,68.17,67.96,68.14,37800.0,41.5114,41.6336,41.5053,41.6152,37800.0
2010-04-20 11:05:00,68.16,68.18,68.1,68.1,25200.0,41.6274,41.6397,41.5908,41.5908,25200.0
2010-04-20 11:10:00,68.12,68.14,68.05,68.06,35700.0,41.603,41.6152,41.5603,41.5664,35700.0
2010-04-20 11:15:00,68.06,68.08,67.99,68.03,32900.0,41.5664,41.5786,41.5236,41.5481,32900.0
2010-04-20 11:20:00,68.03,68.04,67.98,68.0,18000.0,41.5481,41.5542,41.5175,41.5297,18000.0
2010-04-20 11:25:00,67.99,68.02,67.93,67.96,28600.0,41.5236,41.5419,41.487,41.5053,28600.0
2010-04-20 11:30:00,67.97,68.0,67.9,67.94,39000.0,41.5114,41.5297,41.4687,41.4931,39000.0
2010-04-20 11:35:00,67.94,68.0,67.92,67.92,26400.0,41.4931,41.5297,41.4809,41.4809,26400.0
2010-04-20 11:40:00,67.9,67.94,67.86,67.89,24900.0,41.4687,41.4931,41.4442,41.4626,24900.0
2010-04-20 11:45:00,67.91,67.94,67.87,67.9,46500.0,41.4748,41.4931,41.4503,41.4687,46500.0
2010-04-20 11:50:00,67.9,67.95,67.86,67.95,21000.0,41.4687,41.4992,41.4442,41.4992,21000.0
2010-04-20 11:55:00,67.94,67.97,67.83,67.87,39900.0,41.4931,41.5114,41.4259,41.4503,39900.0
2010-04-20 12:00:00,67.87,67.96,67.86,67.9,27200.0,41.4503,41.5053,41.4442,41.4687,27200.0
2010-04-20 12:05:00,67.9,68.04,67.88,68.04,30500.0,41.4687,41.5542,41.4564,41.5542,30500.0
2010-04-20 12:10:00,68.04,68.14,68.0,68.02,48900.0,41.5542,41.6152,41.5297,41.5419,48900.0
2010-04-20 12:15:00,68.02,68.13,68.01,68.05,14100.0,41.5419,41.6091,41.5358,41.5603,14100.0
2010-04-20 12:20:00,68.04,68.08,68.01,68.05,22200.0,41.5542,41.5786,41.5358,41.5603,22200.0
2010-04-20 12:25:00,68.06,68.07,68.0,68.01,35300.0,41.5664,41.5725,41.5297,41.5358,35300.0
2010-04-20 12:30:00,68.01,68.03,68.0,68.0,20700.0,41.5358,41.5481,41.5297,41.5297,20700.0
2010-04-20 12:35:00,68.01,68.01,67.93,67.96,37100.0,41.5358,41.5358,41.487,41.5053,37100.0
2010-04-20 12:40:00,67.95,67.97,67.88,67.96,74000.0,41.4992,41.5114,41.4564,41.5053,74000.0
2010-04-20 12:45:00,67.97,67.97,67.9,67.94,52200.0,41.5114,41.5114,41.4687,41.4931,52200.0
2010-04-20 12:50:00,67.94,67.98,67.83,67.85,49700.0,41.4931,41.5175,41.4259,41.4381,49700.0
2010-04-20 12:55:00,67.84,67.9,67.82,67.9,21700.0,41.432,41.4687,41.4198,41.4687,21700.0
2010-04-20 13:00:00,67.9,67.95,67.9,67.92,29600.0,41.4687,41.4992,41.4687,41.4809,29600.0
2010-04-20 13:05:00,67.91,67.99,67.9,67.92,53800.0,41.4748,41.5236,41.4687,41.4809,53800.0
2010-04-20 13:10:00,67.92,67.94,67.89,67.89,32800.0,41.4809,41.4931,41.4626,41.4626,32800.0
2010-04-20 13:15:00,67.89,67.94,67.86,67.94,62900.0,41.4626,41.4931,41.4442,41.4931,62900.0
2010-04-20 13:20:00,67.94,68.0,67.92,67.98,38400.0,41.4931,41.5297,41.4809,41.5175,38400.0
2010-04-20 13:25:00,67.99,68.1,67.99,68.04,75400.0,41.5236,41.5908,41.5236,41.5542,75400.0
2010-04-20 13:30:00,68.04,68.05,68.01,68.02,33400.0,41.5542,41.5603,41.5358,41.5419,33400.0
2010-04-20 13:35:00,68.03,68.05,67.88,67.88,104300.0,41.5481,41.5603,41.4564,41.4564,104300.0
2010-04-20 13:40:00,67.88,67.99,67.86,67.99,26800.0,41.4564,41.5236,41.4442,41.5236,26800.0
2010-04-20 13:45:00,67.99,68.02,67.96,68.0,42400.0,41.5236,41.5419,41.5053,41.5297,42400.0
2010-04-20 13:50:00,68.0,68.03,67.99,68.02,25400.0,41.5297,41.5481,41.5236,41.5419,25400.0
2010-04-20 13:55:00,68.02,68.03,67.91,67.95,90200.0,41.5419,41.5481,41.4748,41.4992,90200.0
2010-04-20 14:00:00,67.94,67.96,67.93,67.93,27300.0,41.4931,41.5053,41.487,41.487,27300.0
2010-04-20 14:05:00,67.95,67.96,67.79,67.8,77600.0,41.4992,41.5053,41.4015,41.4076,77600.0
2010-04-20 14:10:00,67.8,67.9,67.8,67.9,40000.0,41.4076,41.4687,41.4076,41.4687,40000.0
2010-04-20 14:15:00,67.9,67.97,67.89,67.94,52700.0,41.4687,41.5114,41.4626,41.4931,52700.0
2010-04-20 14:20:00,67.94,67.94,67.9,67.92,77700.0,41.4931,41.4931,41.4687,41.4809,77700.0
2010-04-20 14:25:00,67.92,67.94,67.74,67.75,84600.0,41.4809,41.4931,41.3709,41.377,84600.0
2010-04-20 14:30:00,67.74,67.75,67.61,67.66,127700.0,41.3709,41.377,41.2915,41.3221,127700.0
2010-04-20 14:35:00,67.67,67.79,67.67,67.77,61100.0,41.3282,41.4015,41.3282,41.3893,61100.0
2010-04-20 14:40:00,67.76,67.86,67.76,67.78,84400.0,41.3832,41.4442,41.3832,41.3954,84400.0
2010-04-20 14:45:00,67.77,67.86,67.77,67.86,79500.0,41.3893,41.4442,41.3893,41.4442,79500.0
2010-04-20 14:50:00,67.85,67.91,67.76,67.78,89600.0,41.4381,41.4748,41.3832,41.3954,89600.0
2010-04-20 14:55:00,67.79,67.81,67.75,67.78,53400.0,41.4015,41.4137,41.377,41.3954,53400.0
2010-04-20 15:00:00,67.78,67.8,67.75,67.78,82800.0,41.3954,41.4076,41.377,41.3954,82800.0
2010-04-20 15:05:00,67.78,67.83,67.76,67.82,99600.0,41.3954,41.4259,41.3832,41.4198,99600.0
2010-04-20 15:10:00,67.82,67.82,67.73,67.75,48800.0,41.4198,41.4198,41.3648,41.377,48800.0
2010-04-20 15:15:00,67.76,67.76,67.7,67.71,56700.0,41.3832,41.3832,41.3465,41.3526,56700.0
2010-04-20 15:20:00,67.71,67.76,67.7,67.7,74500.0,41.3526,41.3832,41.3465,41.3465,74500.0
2010-04-20 15:25:00,67.7,67.74,67.67,67.69,86400.0,41.3465,41.3709,41.3282,41.3404,86400.0
2010-04-20 15:30:00,67.7,67.76,67.69,67.76,67600.0,41.3465,41.3832,41.3404,41.3832,67600.0
2010-04-20 15:35:00,67.76,67.89,67.75,67.89,125000.0,41.3832,41.4626,41.377,41.4626,125000.0
2010-04-20 15:40:00,67.89,67.95,67.88,67.95,145000.0,41.4626,41.4992,41.4564,41.4992,145000.0
2010-04-20 15:45:00,67.95,68.0,67.9,67.93,198400.0,41.4992,41.5297,41.4687,41.487,198400.0
2010-04-20 15:50:00,67.93,68.03,67.92,67.99,170000.0,41.487,41.5481,41.4809,41.5236,170000.0
2010-04-20 15:55:00,67.99,68.06,67.96,68.05,227100.0,41.5236,41.5664,41.5053,41.5603,227100.0
2010-04-21 09:30:00,68.25,68.41,68.12,68.37,104000.0,41.6824,41.7801,41.603,41.7557,104000.0
2010-04-21 09:35:00,68.37,68.61,68.33,68.56,121000.0,41.7557,41.9023,41.7313,41.8717,121000.0
2010-04-21 09:40:00,68.56,68.78,68.56,68.78,87600.0,41.8717,42.0061,41.8717,42.0061,87600.0
2010-04-21 09:45:00,68.78,68.87,68.66,68.73,57700.0,42.0061,42.0611,41.9328,41.9756,57700.0
2010-04-21 09:50:00,68.74,68.74,68.55,68.64,41500.0,41.9817,41.9817,41.8656,41.9206,41500.0
2010-04-21 09:55:00,68.64,68.67,68.58,68.66,44200.0,41.9206,41.9389,41.884,41.9328,44200.0
2010-04-21 10:00:00,68.66,68.68,68.52,68.68,41700.0,41.9328,41.945,41.8473,41.945,41700.0
2010-04-21 10:05:00,68.67,68.79,68.58,68.61,61500.0,41.9389,42.0122,41.884,41.9023,61500.0
2010-04-21 10:10:00,68.61,68.63,68.55,68.55,23900.0,41.9023,41.9145,41.8656,41.8656,23900.0
2010-04-21 10:15:00,68.56,68.56,68.35,68.39,39400.0,41.8717,41.8717,41.7435,41.7679,39400.0
2010-04-21 10:20:00,68.39,68.45,68.36,68.43,35600.0,41.7679,41.8046,41.7496,41.7923,35600.0
2010-04-21 10:25:00,68.45,68.59,68.43,68.59,35900.0,41.8046,41.8901,41.7923,41.8901,35900.0
2010-04-21 10:30:00,68.58,68.6,68.46,68.54,70600.0,41.884,41.8962,41.8107,41.8595,70600.0
2010-04-21 10:35:00,68.53,68.62,68.49,68.51,39900.0,41.8534,41.9084,41.829,41.8412,39900.0
2010-04-21 10:40:00,68.51,68.61,68.5,68.55,26600.0,41.8412,41.9023,41.8351,41.8656,26600.0
2010-04-21 10:45:00,68.57,68.63,68.53,68.53,33600.0,41.8778,41.9145,41.8534,41.8534,33600.0
2010-04-21 10:50:00,68.53,68.56,68.47,68.51,25900.0,41.8534,41.8717,41.8168,41.8412,25900.0
2010-04-21 10:55:00,68.53,68.57,68.48,68.49,40300.0,41.8534,41.8778,41.8229,41.829,40300.0
2010-04-21 11:00:00,68.48,68.48,68.36,68.45,51100.0,41.8229,41.8229,41.7496,41.8046,51100.0
2010-04-21 11:05:00,68.45,68.46,68.35,68.39,26800.0,41.8046,41.8107,41.7435,41.7679,26800.0
2010-04-21 11:10:00,68.39,68.43,68.33,68.39,29900.0,41.7679,41.7923,41.7313,41.7679,29900.0
2010-04-21 11:15:00,68.4,68.49,68.38,68.49,27400.0,41.774,41.829,41.7618,41.829,27400.0
2010-04-21 11:20:00,68.5,68.53,68.42,68.42,23600.0,41.8351,41.8534,41.7862,41.7862,23600.0
2010-04-21 11:25:00,68.42,68.44,68.28,68.31,37600.0,41.7862,41.7985,41.7007,41.7191,37600.0
2010-04-21 11:30:00,68.3,68.3,68.17,68.25,31300.0,41.713,41.713,41.6336,41.6824,31300.0
2010-04-21 11:35:00,68.27,68.29,68.19,68.27,25600.0,41.6946,41.7068,41.6458,41.6946,25600.0
2010-04-21 11:40:00,68.28,68.28,68.19,68.22,10800.0,41.7007,41.7007,41.6458,41.6641,10800.0
2010-04-21 11:45:00,68.23,68.28,68.2,68.28,37000.0,41.6702,41.7007,41.6519,41.7007,37000.0
2010-04-21 11:50:00,68.28,68.3,68.22,68.22,22600.0,41.7007,41.713,41.6641,41.6641,22600.0
2010-04-21 11:55:00,68.24,68.35,68.21,68.34,45300.0,41.6763,41.7435,41.658,41.7374,45300.0
2010-04-21 12:00:00,68.35,68.49,68.33,68.49,14900.0,41.7435,41.829,41.7313,41.829,14900.0
2010-04-21 12:05:00,68.49,68.57,68.49,68.53,30900.0,41.829,41.8778,41.829,41.8534,30900.0
2010-04-21 12:10:00,68.53,68.54,68.49,68.5,17400.0,41.8534,41.8595,41.829,41.8351,17400.0
2010-04-21 12:15:00,68.49,68.53,68.4,68.42,92800.0,41.829,41.8534,41.774,41.7862,92800.0
2010-04-21 12:20:00,68.41,68.47,68.41,68.45,28100.0,41.7801,41.8168,41.7801,41.8046,28100.0
2010-04-21 12:25:00,68.44,68.48,68.44,68.46,26600.0,41.7985,41.8229,41.7985,41.8107,26600.0
2010-04-21 12:30:00,68.45,68.47,68.39,68.47,34900.0,41.8046,41.8168,41.7679,41.8168,34900.0
2010-04-21 12:35:00,68.44,68.55,68.44,68.48,41600.0,41.7985,41.8656,41.7985,41.8229,41600.0
2010-04-21 12:40:00,68.49,68.51,68.46,68.48,24500.0,41.829,41.8412,41.8107,41.8229,24500.0
2010-04-21 12:45:00,68.47,68.47,68.41,68.44,25300.0,41.8168,41.8168,41.7801,41.7985,25300.0
2010-04-21 12:50:00,68.45,68.5,68.43,68.49,38400.0,41.8046,41.8351,41.7923,41.829,38400.0
2010-04-21 12:55:00,68.49,68.52,68.48,68.49,18500.0,41.829,41.8473,41.8229,41.829,18500.0
2010-04-21 13:00:00,68.49,68.51,68.42,68.48,25200.0,41.829,41.8412,41.7862,41.8229,25200.0
2010-04-21 13:05:00,68.49,68.54,68.48,68.52,18400.0,41.829,41.8595,41.8229,41.8473,18400.0
2010-04-21 13:10:00,68.52,68.52,68.35,68.36,27800.0,41.8473,41.8473,41.7435,41.7496,27800.0
2010-04-21 13:15:00,68.36,68.37,68.27,68.29,29000.0,41.7496,41.7557,41.6946,41.7068,29000.0
2010-04-21 13:20:00,68.3,68.37,68.27,68.28,25300.0,41.713,41.7557,41.6946,41.7007,25300.0
2010-04-21 13:25:00,68.27,68.3,68.25,68.3,28800.0,41.6946,41.713,41.6824,41.713,28800.0
2010-04-21 13:30:00,68.3,68.35,68.29,68.35,20800.0,41.713,41.7435,41.7068,41.7435,20800.0
2010-04-21 13:35:00,68.35,68.43,68.32,68.41,25100.0,41.7435,41.7923,41.7252,41.7801,25100.0
2010-04-21 13:40:00,68.41,68.45,68.37,68.45,19900.0,41.7801,41.8046,41.7557,41.8046,19900.0
2010-04-21 13:45:00,68.45,68.5,68.43,68.47,27400.0,41.8046,41.8351,41.7923,41.8168,27400.0
2010-04-21 13:50:00,68.47,68.47,68.44,68.45,17000.0,41.8168,41.8168,41.7985,41.8046,17000.0
2010-04-21 13:55:00,68.46,68.58,68.45,68.53,33500.0,41.8107,41.884,41.8046,41.8534,33500.0
2010-04-21 14:00:00,68.53,68.53,68.44,68.45,21500.0,41.8534,41.8534,41.7985,41.8046,21500.0
2010-04-21 14:05:00,68.45,68.45,68.37,68.37,29700.0,41.8046,41.8046,41.7557,41.7557,29700.0
2010-04-21 14:10:00,68.37,68.38,68.26,68.26,30600.0,41.7557,41.7618,41.6885,41.6885,30600.0
2010-04-21 14:15:00,68.27,68.27,68.19,68.24,33900.0,41.6946,41.6946,41.6458,41.6763,33900.0
2010-04-21 14:20:00,68.24,68.29,68.18,68.25,39800.0,41.6763,41.7068,41.6397,41.6824,39800.0
2010-04-21 14:25:00,68.25,68.27,68.18,68.19,32500.0,41.6824,41.6946,41.6397,41.6458,32500.0
2010-04-21 14:30:00,68.2,68.23,68.15,68.19,37200.0,41.6519,41.6702,41.6213,41.6458,37200.0
2010-04-21 14:35:00,68.19,68.21,68.13,68.17,25900.0,41.6458,41.658,41.6091,41.6336,25900.0
2010-04-21 14:40:00,68.18,68.21,68.17,68.2,16600.0,41.6397,41.658,41.6336,41.6519,16600.0
2010-04-21 14:45:00,68.19,68.25,68.17,68.22,20100.0,41.6458,41.6824,41.6336,41.6641,20100.0
2010-04-21 14:50:00,68.21,68.21,68.16,68.17,22500.0,41.658,41.658,41.6274,41.6336,22500.0
2010-04-21 14:55:00,68.17,68.19,68.12,68.19,29900.0,41.6336,41.6458,41.603,41.6458,29900.0
2010-04-21 15:00:00,68.19,68.24,68.18,68.22,32700.0,41.6458,41.6763,41.6397,41.6641,32700.0
2010-04-21 15:05:00,68.23,68.26,68.21,68.24,50300.0,41.6702,41.6885,41.658,41.6763,50300.0
2010-04-21 15:10:00,68.24,68.26,68.22,68.25,32900.0,41.6763,41.6885,41.6641,41.6824,32900.0
2010-04-21 15:15:00,68.25,68.35,68.25,68.3,50800.0,41.6824,41.7435,41.6824,41.713,50800.0
2010-04-21 15:20:00,68.3,68.3,68.17,68.2,64300.0,41.713,41.713,41.6336,41.6519,64300.0
2010-04-21 15:25:00,68.21,68.23,68.18,68.19,54900.0,41.658,41.6702,41.6397,41.6458,54900.0
2010-04-21 15:30:00,68.19,68.26,68.19,68.24,116900.0,41.6458,41.6885,41.6458,41.6763,116900.0
2010-04-21 15:35:00,68.24,68.28,68.16,68.16,121500.0,41.6763,41.7007,41.6274,41.6274,121500.0
2010-04-21 15:40:00,68.17,68.17,68.1,68.12,171700.0,41.6336,41.6336,41.5908,41.603,171700.0
2010-04-21 15:45:00,68.12,68.17,68.09,68.1,144800.0,41.603,41.6336,41.5847,41.5908,144800.0
2010-04-21 15:50:00,68.09,68.14,68.09,68.11,168800.0,41.5847,41.6152,41.5847,41.5969,168800.0
2010-04-21 15:55:00,68.11,68.12,68.08,68.11,272600.0,41.5969,41.603,41.5786,41.5969,272600.0
2010-04-22 09:30:00,67.93,67.93,67.6,67.75,50800.0,41.487,41.487,41.2854,41.377,50800.0
2010-04-22 09:35:00,67.72,67.76,67.5,67.55,48000.0,41.3587,41.3832,41.2244,41.2549,48000.0
2010-04-22 09:40:00,67.52,67.52,67.14,67.23,71400.0,41.2366,41.2366,41.0045,41.0595,71400.0
2010-04-22 09:45:00,67.25,67.48,67.17,67.45,41600.0,41.0717,41.2122,41.0228,41.1938,41600.0
2010-04-22 09:50:00,67.43,67.67,67.43,67.65,53600.0,41.1816,41.3282,41.1816,41.316,53600.0
2010-04-22 09:55:00,67.65,67.73,67.6,67.67,38200.0,41.316,41.3648,41.2854,41.3282,38200.0
2010-04-22 10:00:00,67.67,67.75,67.62,67.72,37700.0,41.3282,41.377,41.2977,41.3587,37700.0
2010-04-22 10:05:00,67.74,68.0,67.72,67.85,36200.0,41.3709,41.5297,41.3587,41.4381,36200.0
2010-04-22 10:10:00,67.85,67.94,67.77,67.79,52700.0,41.4381,41.4931,41.3893,41.4015,52700.0
2010-04-22 10:15:00,67.79,67.89,67.79,67.89,47500.0,41.4015,41.4626,41.4015,41.4626,47500.0
2010-04-22 10:20:00,67.9,67.9,67.79,67.89,31100.0,41.4687,41.4687,41.4015,41.4626,31100.0
2010-04-22 10:25:00,67.88,68.06,67.87,67.87,58600.0,41.4564,41.5664,41.4503,41.4503,58600.0
2010-04-22 10:30:00,67.87,67.99,67.61,67.97,128700.0,41.4503,41.5236,41.2915,41.5114,128700.0
2010-04-22 10:35:00,67.98,68.07,67.89,67.96,39500.0,41.5175,41.5725,41.4626,41.5053,39500.0
2010-04-22 10:40:00,67.96,68.1,67.87,68.1,65400.0,41.5053,41.5908,41.4503,41.5908,65400.0
2010-04-22 10:45:00,68.1,68.14,68.01,68.11,48700.0,41.5908,41.6152,41.5358,41.5969,48700.0
2010-04-22 10:50:00,68.11,68.2,68.05,68.06,39300.0,41.5969,41.6519,41.5603,41.5664,39300.0
2010-04-22 10:55:00,68.07,68.17,68.05,68.12,31100.0,41.5725,41.6336,41.5603,41.603,31100.0
2010-04-22 11:00:00,68.12,68.23,68.09,68.22,79500.0,41.603,41.6702,41.5847,41.6641,79500.0
2010-04-22 11:05:00,68.2,68.3,68.19,68.21,68600.0,41.6519,41.713,41.6458,41.658,68600.0
2010-04-22 11:10:00,68.22,68.24,68.17,68.19,25500.0,41.6641,41.6763,41.6336,41.6458,25500.0
2010-04-22 11:15:00,68.19,68.2,68.03,68.07,45000.0,41.6458,41.6519,41.5481,41.5725,45000.0
2010-04-22 11:20:00,68.04,68.09,68.03,68.08,26800.0,41.5542,41.5847,41.5481,41.5786,26800.0
2010-04-22 11:25:00,68.09,68.12,68.04,68.07,35100.0,41.5847,41.603,41.5542,41.5725,35100.0
2010-04-22 11:30:00,68.06,68.09,67.96,68.01,55500.0,41.5664,41.5847,41.5053,41.5358,55500.0
2010-04-22 11:35:00,68.0,68.06,67.99,68.05,47500.0,41.5297,41.5664,41.5236,41.5603,47500.0
2010-04-22 11:40:00,68.05,68.11,68.03,68.05,34900.0,41.5603,41.5969,41.5481,41.5603,34900.0
2010-04-22 11:45:00,68.05,68.06,67.97,68.01,23300.0,41.5603,41.5664,41.5114,41.5358,23300.0
2010-04-22 11:50:00,68.02,68.04,67.86,67.93,46700.0,41.5419,41.5542,41.4442,41.487,46700.0
2010-04-22 11:55:00,67.96,68.05,67.94,67.95,24100.0,41.5053,41.5603,41.4931,41.4992,24100.0
2010-04-22 12:00:00,67.94,67.96,67.86,67.96,24000.0,41.4931,41.5053,41.4442,41.5053,24000.0
2010-04-22 12:05:00,67.97,68.05,67.93,67.97,46800.0,41.5114,41.5603,41.487,41.5114,46800.0
2010-04-22 12:10:00,67.97,68.05,67.93,67.98,58000.0,41.5114,41.5603,41.487,41.5175,58000.0
2010-04-22 12:15:00,68.0,68.0,67.96,67.98,9000.0,41.5297,41.5297,41.5053,41.5175,9000.0
2010-04-22 12:20:00,67.97,68.02,67.94,68.01,12200.0,41.5114,41.5419,41.4931,41.5358,12200.0
2010-04-22 12:25:00,68.02,68.02,67.94,68.0,15700.0,41.5419,41.5419,41.4931,41.5297,15700.0
2010-04-22 12:30:00,68.0,68.01,67.9,67.94,16400.0,41.5297,41.5358,41.4687,41.4931,16400.0
2010-04-22 12:35:00,67.94,68.04,67.94,67.94,25600.0,41.4931,41.5542,41.4931,41.4931,25600.0
2010-04-22 12:40:00,67.94,67.96,67.9,67.91,17300.0,41.4931,41.5053,41.4687,41.4748,17300.0
2010-04-22 12:45:00,67.91,67.97,67.9,67.9,30500.0,41.4748,41.5114,41.4687,41.4687,30500.0
2010-04-22 12:50:00,67.89,67.97,67.88,67.97,19800.0,41.4626,41.5114,41.4564,41.5114,19800.0
2010-04-22 12:55:00,67.97,67.97,67.88,67.94,18500.0,41.5114,41.5114,41.4564,41.4931,18500.0
2010-04-22 13:00:00,67.94,68.04,67.93,67.96,50700.0,41.4931,41.5542,41.487,41.5053,50700.0
2010-04-22 13:05:00,67.95,68.07,67.95,68.04,36000.0,41.4992,41.5725,41.4992,41.5542,36000.0
2010-04-22 13:10:00,68.05,68.1,68.02,68.04,58000.0,41.5603,41.5908,41.5419,41.5542,58000.0
2010-04-22 13:15:00,68.05,68.09,67.97,68.06,61200.0,41.5603,41.5847,41.5114,41.5664,61200.0
2010-04-22 13:20:00,68.06,68.09,68.0,68.0,33600.0,41.5664,41.5847,41.5297,41.5297,33600.0
2010-04-22 13:25:00,68.0,68.06,67.99,68.01,38700.0,41.5297,41.5664,41.5236,41.5358,38700.0
2010-04-22 13:30:00,68.02,68.03,67.98,67.99,27800.0,41.5419,41.5481,41.5175,41.5236,27800.0
2010-04-22 13:35:00,68.0,68.01,67.95,67.97,25700.0,41.5297,41.5358,41.4992,41.5114,25700.0
2010-04-22 13:40:00,67.96,67.99,67.94,67.94,19100.0,41.5053,41.5236,41.4931,41.4931,19100.0
2010-04-22 13:45:00,67.95,67.99,67.94,67.96,19400.0,41.4992,41.5236,41.4931,41.5053,19400.0
2010-04-22 13:50:00,67.97,68.03,67.93,68.03,16900.0,41.5114,41.5481,41.487,41.5481,16900.0
2010-04-22 13:55:00,68.03,68.06,67.98,68.06,53200.0,41.5481,41.5664,41.5175,41.5664,53200.0
2010-04-22 14:00:00,68.05,68.06,67.99,68.01,31900.0,41.5603,41.5664,41.5236,41.5358,31900.0
2010-04-22 14:05:00,68.01,68.01,67.95,67.97,37100.0,41.5358,41.5358,41.4992,41.5114,37100.0
2010-04-22 14:10:00,67.97,68.07,67.96,67.99,44900.0,41.5114,41.5725,41.5053,41.5236,44900.0
2010-04-22 14:15:00,67.98,68.06,67.98,68.05,22500.0,41.5175,41.5664,41.5175,41.5603,22500.0
2010-04-22 14:20:00,68.04,68.04,67.99,68.01,44700.0,41.5542,41.5542,41.5236,41.5358,44700.0
2010-04-22 14:25:00,68.0,68.04,67.96,68.04,69300.0,41.5297,41.5542,41.5053,41.5542,69300.0
2010-04-22 14:30:00,68.04,68.06,68.02,68.05,74200.0,41.5542,41.5664,41.5419,41.5603,74200.0
2010-04-22 14:35:00,68.05,68.06,67.99,67.99,71900.0,41.5603,41.5664,41.5236,41.5236,71900.0
2010-04-22 14:40:00,68.0,68.05,67.94,67.96,64700.0,41.5297,41.5603,41.4931,41.5053,64700.0
2010-04-22 14:45:00,67.96,68.0,67.95,67.96,68400.0,41.5053,41.5297,41.4992,41.5053,68400.0
2010-04-22 14:50:00,67.96,68.0,67.91,67.99,44000.0,41.5053,41.5297,41.4748,41.5236,44000.0
2010-04-22 14:55:00,67.99,68.0,67.93,67.96,53500.0,41.5236,41.5297,41.487,41.5053,53500.0
2010-04-22 15:00:00,67.96,68.0,67.94,67.98,65900.0,41.5053,41.5297,41.4931,41.5175,65900.0
2010-04-22 15:05:00,67.98,68.0,67.93,67.96,74900.0,41.5175,41.5297,41.487,41.5053,74900.0
2010-04-22 15:10:00,67.96,67.99,67.94,67.99,45800.0,41.5053,41.5236,41.4931,41.5236,45800.0
2010-04-22 15:15:00,67.99,68.07,67.95,68.0,114800.0,41.5236,41.5725,41.4992,41.5297,114800.0
2010-04-22 15:20:00,68.0,68.11,67.99,68.08,85400.0,41.5297,41.5969,41.5236,41.5786,85400.0
2010-04-22 15:25:00,68.07,68.18,68.07,68.16,115100.0,41.5725,41.6397,41.5725,41.6274,115100.0
2010-04-22 15:30:00,68.15,68.2,68.1,68.13,118000.0,41.6213,41.6519,41.5908,41.6091,118000.0
2010-04-22 15:35:00,68.13,68.15,68.11,68.14,95500.0,41.6091,41.6213,41.5969,41.6152,95500.0
2010-04-22 15:40:00,68.15,68.31,68.13,68.3,197200.0,41.6213,41.7191,41.6091,41.713,197200.0
2010-04-22 15:45:00,68.29,68.31,68.24,68.3,120400.0,41.7068,41.7191,41.6763,41.713,120400.0
2010-04-22 15:50:00,68.3,68.36,68.26,68.32,173600.0,41.713,41.7496,41.6885,41.7252,173600.0
2010-04-22 15:55:00,68.32,68.35,68.26,68.28,204200.0,41.7252,41.7435,41.6885,41.7007,204200.0
2010-04-23 09:30:00,68.44,68.46,67.96,67.99,79700.0,41.7985,41.8107,41.5053,41.5236,79700.0
2010-04-23 09:35:00,68.0,68.31,67.97,68.15,62300.0,41.5297,41.7191,41.5114,41.6213,62300.0
2010-04-23 09:40:00,68.16,68.16,67.78,67.81,39000.0,41.6274,41.6274,41.3954,41.4137,39000.0
2010-04-23 09:45:00,67.78,68.12,67.75,68.12,40800.0,41.3954,41.603,41.377,41.603,40800.0
2010-04-23 09:50:00,68.1,68.13,68.03,68.13,27500.0,41.5908,41.6091,41.5481,41.6091,27500.0
2010-04-23 09:55:00,68.11,68.11,67.87,68.03,41200.0,41.5969,41.5969,41.4503,41.5481,41200.0
2010-04-23 10:00:00,68.05,68.39,68.04,68.22,80400.0,41.5603,41.7679,41.5542,41.6641,80400.0
2010-04-23 10:05:00,68.2,68.39,68.13,68.38,67400.0,41.6519,41.7679,41.6091,41.7618,67400.0
2010-04-23 10:10:00,68.36,68.61,68.35,68.56,84500.0,41.7496,41.9023,41.7435,41.8717,84500.0
2010-04-23 10:15:00,68.56,68.58,68.46,68.46,42500.0,41.8717,41.884,41.8107,41.8107,42500.0
2010-04-23 10:20:00,68.47,68.52,68.37,68.52,53200.0,41.8168,41.8473,41.7557,41.8473,53200.0
2010-04-23 10:25:00,68.51,68.52,68.34,68.34,32700.0,41.8412,41.8473,41.7374,41.7374,32700.0
2010-04-23 10:30:00,68.32,68.33,68.09,68.14,31100.0,41.7252,41.7313,41.5847,41.6152,31100.0
2010-04-23 10:35:00,68.14,68.3,68.09,68.29,42700.0,41.6152,41.713,41.5847,41.7068,42700.0
2010-04-23 10:40:00,68.29,68.5,68.28,68.48,53300.0,41.7068,41.8351,41.7007,41.8229,53300.0
2010-04-23 10:45:00,68.47,68.54,68.4,68.54,71900.0,41.8168,41.8595,41.774,41.8595,71900.0
2010-04-23 10:50:00,68.54,68.56,68.46,68.51,33700.0,41.8595,41.8717,41.8107,41.8412,33700.0
2010-04-23 10:55:00,68.5,68.5,68.37,68.48,32200.0,41.8351,41.8351,41.7557,41.8229,32200.0
2010-04-23 11:00:00,68.48,68.48,68.23,68.27,64300.0,41.8229,41.8229,41.6702,41.6946,64300.0
2010-04-23 11:05:00,68.27,68.31,68.2,68.31,20200.0,41.6946,41.7191,41.6519,41.7191,20200.0
2010-04-23 11:10:00,68.31,68.54,68.31,68.54,33900.0,41.7191,41.8595,41.7191,41.8595,33900.0
2010-04-23 11:15:00,68.54,68.65,68.53,68.64,45900.0,41.8595,41.9267,41.8534,41.9206,45900.0
2010-04-23 11:20:00,68.64,68.65,68.51,68.51,63800.0,41.9206,41.9267,41.8412,41.8412,63800.0
2010-04-23 11:25:00,68.51,68.54,68.46,68.54,118400.0,41.8412,41.8595,41.8107,41.8595,118400.0
2010-04-23 11:30:00,68.53,68.55,68.42,68.46,70700.0,41.8534,41.8656,41.7862,41.8107,70700.0
2010-04-23 11:35:00,68.48,68.63,68.48,68.63,32700.0,41.8229,41.9145,41.8229,41.9145,32700.0
2010-04-23 11:40:00,68.62,68.63,68.49,68.56,19700.0,41.9084,41.9145,41.829,41.8717,19700.0
2010-04-23 11:45:00,68.55,68.6,68.48,68.48,16600.0,41.8656,41.8962,41.8229,41.8229,16600.0
2010-04-23 11:50:00,68.48,68.49,68.41,68.47,19600.0,41.8229,41.829,41.7801,41.8168,19600.0
2010-04-23 11:55:00,68.46,68.49,68.46,68.46,11300.0,41.8107,41.829,41.8107,41.8107,11300.0
2010-04-23 12:00:00,68.45,68.53,68.45,68.47,27200.0,41.8046,41.8534,41.8046,41.8168,27200.0
2010-04-23 12:05:00,68.47,68.53,68.45,68.5,25600.0,41.8168,41.8534,41.8046,41.8351,25600.0
2010-04-23 12:10:00,68.5,68.55,68.46,68.55,37200.0,41.8351,41.8656,41.8107,41.8656,37200.0
2010-04-23 12:15:00,68.55,68.57,68.49,68.57,33100.0,41.8656,41.8778,41.829,41.8778,33100.0
2010-04-23 12:20:00,68.56,68.56,68.5,68.54,34300.0,41.8717,41.8717,41.8351,41.8595,34300.0
2010-04-23 12:25:00,68.53,68.6,68.53,68.59,12900.0,41.8534,41.8962,41.8534,41.8901,12900.0
2010-04-23 12:30:00,68.6,68.61,68.53,68.54,26200.0,41.8962,41.9023,41.8534,41.8595,26200.0
2010-04-23 12:35:00,68.54,68.55,68.51,68.55,30900.0,41.8595,41.8656,41.8412,41.8656,30900.0
2010-04-23 12:40:00,68.55,68.61,68.53,68.61,32600.0,41.8656,41.9023,41.8534,41.9023,32600.0
2010-04-23 12:45:00,68.61,68.83,68.61,68.76,114200.0,41.9023,42.0366,41.9023,41.9939,114200.0
2010-04-23 12:50:00,68.76,68.78,68.75,68.77,51900.0,41.9939,42.0061,41.9878,42.0,51900.0
2010-04-23 12:55:00,68.78,68.9,68.76,68.86,79000.0,42.0061,42.0794,41.9939,42.055,79000.0
2010-04-23 13:00:00,68.86,68.86,68.75,68.76,42000.0,42.055,42.055,41.9878,41.9939,42000.0
2010-04-23 13:05:00,68.75,68.86,68.75,68.8,53100.0,41.9878,42.055,41.9878,42.0183,53100.0
2010-04-23 13:10:00,68.8,68.85,68.8,68.82,35300.0,42.0183,42.0489,42.0183,42.0305,35300.0
2010-04-23 13:15:00,68.83,68.85,68.68,68.68,28200.0,42.0366,42.0489,41.945,41.945,28200.0
2010-04-23 13:20:00,68.69,68.77,68.68,68.74,33400.0,41.9511,42.0,41.945,41.9817,33400.0
2010-04-23 13:25:00,68.73,68.81,68.73,68.74,18200.0,41.9756,42.0244,41.9756,41.9817,18200.0
2010-04-23 13:30:00,68.75,68.75,68.69,68.69,16500.0,41.9878,41.9878,41.9511,41.9511,16500.0
2010-04-23 13:35:00,68.69,68.69,68.58,68.61,14700.0,41.9511,41.9511,41.884,41.9023,14700.0
2010-04-23 13:40:00,68.6,68.65,68.59,68.64,57800.0,41.8962,41.9267,41.8901,41.9206,57800.0
2010-04-23 13:45:00,68.65,68.68,68.65,68.66,17400.0,41.9267,41.945,41.9267,41.9328,17400.0
2010-04-23 13:50:00,68.66,68.67,68.63,68.67,17400.0,41.9328,41.9389,41.9145,41.9389,17400.0
2010-04-23 13:55:00,68.66,68.67,68.63,68.65,19100.0,41.9328,41.9389,41.9145,41.9267,19100.0
2010-04-23 14:00:00,68.64,68.68,68.64,68.66,27400.0,41.9206,41.945,41.9206,41.9328,27400.0
2010-04-23 14:05:00,68.67,68.68,68.6,68.6,27200.0,41.9389,41.945,41.8962,41.8962,27200.0
2010-04-23 14:10:00,68.6,68.64,68.59,68.59,25400.0,41.8962,41.9206,41.8901,41.8901,25400.0
2010-04-23 14:15:00,68.6,68.6,68.53,68.58,28000.0,41.8962,41.8962,41.8534,41.884,28000.0
2010-04-23 14:20:00,68.58,68.62,68.56,68.59,24400.0,41.884,41.9084,41.8717,41.8901,24400.0
2010-04-23 14:25:00,68.6,68.65,68.58,68.64,21400.0,41.8962,41.9267,41.884,41.9206,21400.0
2010-04-23 14:30:00,68.65,68.65,68.57,68.59,35300.0,41.9267,41.9267,41.8778,41.8901,35300.0
2010-04-23 14:35:00,68.6,68.65,68.59,68.61,21500.0,41.8962,41.9267,41.8901,41.9023,21500.0
2010-04-23 14:40:00,68.6,68.62,68.58,68.61,17500.0,41.8962,41.9084,41.884,41.9023,17500.0
2010-04-23 14:45:00,68.6,68.61,68.58,68.59,50700.0,41.8962,41.9023,41.884,41.8901,50700.0
2010-04-23 14:50:00,68.6,68.65,68.57,68.6,136100.0,41.8962,41.9267,41.8778,41.8962,136100.0
2010-04-23 14:55:00,68.6,68.62,68.57,68.59,38900.0,41.8962,41.9084,41.8778,41.8901,38900.0
2010-04-23 15:00:00,68.59,68.62,68.57,68.57,26100.0,41.8901,41.9084,41.8778,41.8778,26100.0
2010-04-23 15:05:00,68.57,68.65,68.55,68.62,75000.0,41.8778,41.9267,41.8656,41.9084,75000.0
2010-04-23 15:10:00,68.62,68.65,68.6,68.61,52900.0,41.9084,41.9267,41.8962,41.9023,52900.0
2010-04-23 15:15:00,68.61,68.62,68.55,68.57,72300.0,41.9023,41.9084,41.8656,41.8778,72300.0
2010-04-23 15:20:00,68.57,68.62,68.53,68.6,46700.0,41.8778,41.9084,41.8534,41.8962,46700.0
2010-04-23 15:25:00,68.59,68.62,68.59,68.6,56300.0,41.8901,41.9084,41.8901,41.8962,56300.0
2010-04-23 15:30:00,68.6,68.64,68.59,68.6,49900.0,41.8962,41.9206,41.8901,41.8962,49900.0
2010-04-23 15:35:00,68.6,68.62,68.6,68.62,32800.0,41.8962,41.9084,41.8962,41.9084,32800.0
2010-04-23 15:40:00,68.62,68.62,68.58,68.61,50100.0,41.9084,41.9084,41.884,41.9023,50100.0
2010-04-23 15:45:00,68.61,68.7,68.6,68.69,184300.0,41.9023,41.9572,41.8962,41.9511,184300.0
2010-04-23 15:50:00,68.69,68.85,68.68,68.84,187700.0,41.9511,42.0489,41.945,42.0427,187700.0
2010-04-23 15:55:00,68.84,68.9,68.83,68.85,305900.0,42.0427,42.0794,42.0366,42.0489,305900.0
2010-04-26 09:30:00,68.96,69.05,68.86,68.92,87000.0,42.116,42.171,42.055,42.0916,87000.0
2010-04-26 09:35:00,68.94,69.0,68.91,69.0,115300.0,42.1038,42.1405,42.0855,42.1405,115300.0
2010-04-26 09:40:00,69.0,69.25,68.97,69.16,130200.0,42.1405,42.2931,42.1221,42.2382,130200.0
2010-04-26 09:45:00,69.17,69.24,69.1,69.17,124100.0,42.2443,42.287,42.2015,42.2443,124100.0
2010-04-26 09:50:00,69.17,69.33,69.17,69.18,56500.0,42.2443,42.342,42.2443,42.2504,56500.0
2010-04-26 09:55:00,69.18,69.21,68.93,69.04,82900.0,42.2504,42.2687,42.0977,42.1649,82900.0
2010-04-26 10:00:00,69.04,69.1,68.92,69.1,79400.0,42.1649,42.2015,42.0916,42.2015,79400.0
2010-04-26 10:05:00,69.1,69.28,69.07,69.2,37400.0,42.2015,42.3115,42.1832,42.2626,37400.0
2010-04-26 10:10:00,69.21,69.35,69.18,69.33,47000.0,42.2687,42.3542,42.2504,42.342,47000.0
2010-04-26 10:15:00,69.32,69.42,69.11,69.15,74000.0,42.3359,42.397,42.2076,42.2321,74000.0
2010-04-26 10:20:00,69.15,69.17,69.1,69.14,62800.0,42.2321,42.2443,42.2015,42.226,62800.0
2010-04-26 10:25:00,69.15,69.2,69.12,69.18,83000.0,42.2321,42.2626,42.2138,42.2504,83000.0
2010-04-26 10:30:00,69.18,69.26,69.13,69.18,52700.0,42.2504,42.2993,42.2199,42.2504,52700.0
2010-04-26 10:35:00,69.18,69.23,69.17,69.2,62400.0,42.2504,42.2809,42.2443,42.2626,62400.0
2010-04-26 10:40:00,69.22,69.32,69.21,69.27,52300.0,42.2748,42.3359,42.2687,42.3054,52300.0
2010-04-26 10:45:00,69.29,69.42,69.29,69.37,56300.0,42.3176,42.397,42.3176,42.3664,56300.0
2010-04-26 10:50:00,69.36,69.38,69.3,69.33,67200.0,42.3603,42.3725,42.3237,42.342,67200.0
2010-04-26 10:55:00,69.33,69.37,69.31,69.32,109200.0,42.342,42.3664,42.3298,42.3359,109200.0
2010-04-26 11:00:00,69.32,69.45,69.3,69.44,49500.0,42.3359,42.4153,42.3237,42.4092,49500.0
2010-04-26 11:05:00,69.43,69.43,69.34,69.34,37300.0,42.4031,42.4031,42.3481,42.3481,37300.0
2010-04-26 11:10:00,69.34,69.38,69.33,69.36,33000.0,42.3481,42.3725,42.342,42.3603,33000.0
2010-04-26 11:15:00,69.34,69.36,69.31,69.34,105200.0,42.3481,42.3603,42.3298,42.3481,105200.0
2010-04-26 11:20:00,69.35,69.37,69.33,69.35,49500.0,42.3542,42.3664,42.342,42.3542,49500.0
2010-04-26 11:25:00,69.34,69.38,69.29,69.35,60800.0,42.3481,42.3725,42.3176,42.3542,60800.0
2010-04-26 11:30:00,69.35,69.41,69.32,69.33,45700.0,42.3542,42.3909,42.3359,42.342,45700.0
2010-04-26 11:35:00,69.33,69.36,69.31,69.33,48900.0,42.342,42.3603,42.3298,42.342,48900.0
2010-04-26 11:40:00,69.33,69.35,69.31,69.34,22200.0,42.342,42.3542,42.3298,42.3481,22200.0
2010-04-26 11:45:00,69.34,69.41,69.34,69.39,28000.0,42.3481,42.3909,42.3481,42.3786,28000.0
2010-04-26 11:50:00,69.37,69.38,69.31,69.35,53900.0,42.3664,42.3725,42.3298,42.3542,53900.0
2010-04-26 11:55:00,69.35,69.44,69.35,69.39,31500.0,42.3542,42.4092,42.3542,42.3786,31500.0
2010-04-26 12:00:00,69.39,69.39,69.32,69.32,42900.0,42.3786,42.3786,42.3359,42.3359,42900.0
2010-04-26 12:05:00,69.32,69.35,69.26,69.29,50900.0,42.3359,42.3542,42.2993,42.3176,50900.0
2010-04-26 12:10:00,69.29,69.32,69.28,69.28,60900.0,42.3176,42.3359,42.3115,42.3115,60900.0
2010-04-26 12:15:00,69.29,69.34,69.28,69.31,58100.0,42.3176,42.3481,42.3115,42.3298,58100.0
2010-04-26 12:20:00,69.32,69.32,69.25,69.27,47700.0,42.3359,42.3359,42.2931,42.3054,47700.0
2010-04-26 12:25:00,69.28,69.31,69.27,69.28,34300.0,42.3115,42.3298,42.3054,42.3115,34300.0
2010-04-26 12:30:00,69.28,69.3,69.26,69.3,29400.0,42.3115,42.3237,42.2993,42.3237,29400.0
2010-04-26 12:35:00,69.29,69.31,69.24,69.26,33200.0,42.3176,42.3298,42.287,42.2993,33200.0
2010-04-26 12:40:00,69.27,69.28,69.23,69.26,29800.0,42.3054,42.3115,42.2809,42.2993,29800.0
2010-04-26 12:45:00,69.25,69.28,69.21,69.28,23100.0,42.2931,42.3115,42.2687,42.3115,23100.0
2010-04-26 12:50:00,69.26,69.31,69.24,69.29,44800.0,42.2993,42.3298,42.287,42.3176,44800.0
2010-04-26 12:55:00,69.27,69.35,69.25,69.31,45800.0,42.3054,42.3542,42.2931,42.3298,45800.0
2010-04-26 13:00:00,69.32,69.34,69.25,69.25,40800.0,42.3359,42.3481,42.2931,42.2931,40800.0
2010-04-26 13:05:00,69.24,69.25,69.22,69.24,34500.0,42.287,42.2931,42.2748,42.287,34500.0
2010-04-26 13:10:00,69.23,69.31,69.21,69.26,39800.0,42.2809,42.3298,42.2687,42.2993,39800.0
2010-04-26 13:15:00,69.26,69.32,69.25,69.27,22400.0,42.2993,42.3359,42.2931,42.3054,22400.0
2010-04-26 13:20:00,69.27,69.27,69.23,69.26,11600.0,42.3054,42.3054,42.2809,42.2993,11600.0
2010-04-26 13:25:00,69.26,69.26,69.18,69.22,27000.0,42.2993,42.2993,42.2504,42.2748,27000.0
2010-04-26 13:30:00,69.22,69.26,69.16,69.17,41800.0,42.2748,42.2993,42.2382,42.2443,41800.0
2010-04-26 13:35:00,69.18,69.19,69.11,69.16,43700.0,42.2504,42.2565,42.2076,42.2382,43700.0
2010-04-26 13:40:00,69.16,69.18,69.12,69.14,34000.0,42.2382,42.2504,42.2138,42.226,34000.0
2010-04-26 13:45:00,69.13,69.18,69.12,69.16,26000.0,42.2199,42.2504,42.2138,42.2382,26000.0
2010-04-26 13:50:00,69.16,69.16,69.1,69.12,72900.0,42.2382,42.2382,42.2015,42.2138,72900.0
2010-04-26 13:55:00,69.11,69.17,69.11,69.12,20800.0,42.2076,42.2443,42.2076,42.2138,20800.0
2010-04-26 14:00:00,69.12,69.13,69.05,69.1,89500.0,42.2138,42.2199,42.171,42.2015,89500.0
2010-04-26 14:05:00,69.09,69.13,69.03,69.05,134800.0,42.1954,42.2199,42.1588,42.171,134800.0
2010-04-26 14:10:00,69.05,69.05,69.0,69.02,79500.0,42.171,42.171,42.1405,42.1527,79500.0
2010-04-26 14:15:00,69.02,69.05,69.0,69.01,72500.0,42.1527,42.171,42.1405,42.1466,72500.0
2010-04-26 14:20:00,69.01,69.13,68.99,69.06,85900.0,42.1466,42.2199,42.1344,42.1771,85900.0
2010-04-26 14:25:00,69.06,69.08,69.01,69.03,98400.0,42.1771,42.1893,42.1466,42.1588,98400.0
2010-04-26 14:30:00,69.05,69.06,69.02,69.04,92100.0,42.171,42.1771,42.1527,42.1649,92100.0
2010-04-26 14:35:00,69.04,69.06,68.98,69.0,59300.0,42.1649,42.1771,42.1282,42.1405,59300.0
2010-04-26 14:40:00,68.99,69.04,68.99,69.04,58900.0,42.1344,42.1649,42.1344,42.1649,58900.0
2010-04-26 14:45:00,69.04,69.07,69.01,69.05,60800.0,42.1649,42.1832,42.1466,42.171,60800.0
2010-04-26 14:50:00,69.06,69.07,68.99,69.04,124600.0,42.1771,42.1832,42.1344,42.1649,124600.0
2010-04-26 14:55:00,69.04,69.06,68.96,68.97,83000.0,42.1649,42.1771,42.116,42.1221,83000.0
2010-04-26 15:00:00,68.98,69.05,68.97,68.98,98800.0,42.1282,42.171,42.1221,42.1282,98800.0
2010-04-26 15:05:00,68.99,69.0,68.96,68.96,39500.0,42.1344,42.1405,42.116,42.116,39500.0
2010-04-26 15:10:00,68.96,68.96,68.75,68.75,155000.0,42.116,42.116,41.9878,41.9878,155000.0
2010-04-26 15:15:00,68.74,68.9,68.74,68.82,90000.0,41.9817,42.0794,41.9817,42.0305,90000.0
2010-04-26 15:20:00,68.87,68.87,68.79,68.79,98400.0,42.0611,42.0611,42.0122,42.0122,98400.0
2010-04-26 15:25:00,68.79,68.8,68.73,68.74,84300.0,42.0122,42.0183,41.9756,41.9817,84300.0
2010-04-26 15:30:00,68.74,68.76,68.73,68.74,110600.0,41.9817,41.9939,41.9756,41.9817,110600.0
2010-04-26 15:35:00,68.75,68.78,68.7,68.71,147300.0,41.9878,42.0061,41.9572,41.9634,147300.0
2010-04-26 15:40:00,68.72,68.72,68.68,68.69,126200.0,41.9695,41.9695,41.945,41.9511,126200.0
2010-04-26 15:45:00,68.69,68.69,68.55,68.58,206700.0,41.9511,41.9511,41.8656,41.884,206700.0
2010-04-26 15:50:00,68.58,68.66,68.57,68.57,195600.0,41.884,41.9328,41.8778,41.8778,195600.0
2010-04-26 15:55:00,68.57,68.61,68.47,68.5,312200.0,41.8778,41.9023,41.8168,41.8351,312200.0
2010-04-27 09:30:00,68.41,68.47,68.01,68.34,84300.0,41.7801,41.8168,41.5358,41.7374,84300.0
2010-04-27 09:35:00,68.34,68.4,68.0,68.11,103400.0,41.7374,41.774,41.5297,41.5969,103400.0
2010-04-27 09:40:00,68.1,68.21,67.75,67.9,106000.0,41.5908,41.658,41.377,41.4687,106000.0
2010-04-27 09:45:00,67.91,68.01,67.75,67.75,74000.0,41.4748,41.5358,41.377,41.377,74000.0
2010-04-27 09:50:00,67.76,67.9,67.7,67.78,135500.0,41.3832,41.4687,41.3465,41.3954,135500.0
2010-04-27 09:55:00,67.79,67.98,67.7,67.93,61500.0,41.4015,41.5175,41.3465,41.487,61500.0
2010-04-27 10:00:00,67.96,68.1,67.84,67.87,55500.0,41.5053,41.5908,41.432,41.4503,55500.0
2010-04-27 10:05:00,67.87,67.92,67.75,67.8,47900.0,41.4503,41.4809,41.377,41.4076,47900.0
2010-04-27 10:10:00,67.81,67.89,67.64,67.69,57400.0,41.4137,41.4626,41.3099,41.3404,57400.0
2010-04-27 10:15:00,67.69,68.03,67.53,67.85,60100.0,41.3404,41.5481,41.2427,41.4381,60100.0
2010-04-27 10:20:00,67.85,67.92,67.8,67.82,48500.0,41.4381,41.4809,41.4076,41.4198,48500.0
2010-04-27 10:25:00,67.82,67.93,67.82,67.9,52300.0,41.4198,41.487,41.4198,41.4687,52300.0
2010-04-27 10:30:00,67.9,68.03,67.88,67.98,36500.0,41.4687,41.5481,41.4564,41.5175,36500.0
2010-04-27 10:35:00,67.98,68.15,67.98,68.15,24700.0,41.5175,41.6213,41.5175,41.6213,24700.0
2010-04-27 10:40:00,68.15,68.16,68.07,68.12,45300.0,41.6213,41.6274,41.5725,41.603,45300.0
2010-04-27 10:45:00,68.12,68.21,68.07,68.11,70500.0,41.603,41.658,41.5725,41.5969,70500.0
2010-04-27 10:50:00,68.14,68.2,68.03,68.15,40600.0,41.6152,41.6519,41.5481,41.6213,40600.0
2010-04-27 10:55:00,68.15,68.31,68.09,68.28,41800.0,41.6213,41.7191,41.5847,41.7007,41800.0
2010-04-27 11:00:00,68.28,68.29,68.15,68.23,23800.0,41.7007,41.7068,41.6213,41.6702,23800.0
2010-04-27 11:05:00,68.24,68.24,68.08,68.08,24800.0,41.6763,41.6763,41.5786,41.5786,24800.0
2010-04-27 11:10:00,68.07,68.09,67.93,68.0,72700.0,41.5725,41.5847,41.487,41.5297,72700.0
2010-04-27 11:15:00,68.0,68.0,67.76,67.89,140200.0,41.5297,41.5297,41.3832,41.4626,140200.0
2010-04-27 11:20:00,67.89,67.99,67.47,67.6,200800.0,41.4626,41.5236,41.206,41.2854,200800.0
2010-04-27 11:25:00,67.6,67.6,67.34,67.41,125000.0,41.2854,41.2854,41.1266,41.1694,125000.0
2010-04-27 11:30:00,67.4,67.44,67.15,67.34,139000.0,41.1633,41.1877,41.0106,41.1266,139000.0
2010-04-27 11:35:00,67.35,67.42,67.21,67.26,133400.0,41.1328,41.1755,41.0473,41.0778,133400.0
2010-04-27 11:40:00,67.27,67.41,67.27,67.35,147600.0,41.0839,41.1694,41.0839,41.1328,147600.0
2010-04-27 11:45:00,67.35,67.38,67.19,67.2,142000.0,41.1328,41.1511,41.035,41.0411,142000.0
2010-04-27 11:50:00,67.19,67.27,67.17,67.2,100100.0,41.035,41.0839,41.0228,41.0411,100100.0
2010-04-27 11:55:00,67.2,67.36,67.2,67.31,41200.0,41.0411,41.1389,41.0411,41.1083,41200.0
2010-04-27 12:00:00,67.31,67.36,67.21,67.22,71800.0,41.1083,41.1389,41.0473,41.0534,71800.0
2010-04-27 12:05:00,67.22,67.26,67.2,67.21,42800.0,41.0534,41.0778,41.0411,41.0473,42800.0
2010-04-27 12:10:00,67.2,67.21,66.93,67.05,103900.0,41.0411,41.0473,40.8762,40.9495,103900.0
2010-04-27 12:15:00,67.05,67.18,67.0,67.09,119000.0,40.9495,41.0289,40.919,40.974,119000.0
2010-04-27 12:20:00,67.08,67.2,67.08,67.15,45300.0,40.9679,41.0411,40.9679,41.0106,45300.0
2010-04-27 12:25:00,67.19,67.19,67.11,67.15,58500.0,41.035,41.035,40.9862,41.0106,58500.0
2010-04-27 12:30:00,67.15,67.15,67.04,67.1,22900.0,41.0106,41.0106,40.9434,40.9801,22900.0
2010-04-27 12:35:00,67.11,67.2,67.11,67.18,46000.0,40.9862,41.0411,40.9862,41.0289,46000.0
2010-04-27 12:40:00,67.17,67.17,67.05,67.15,34500.0,41.0228,41.0228,40.9495,41.0106,34500.0
2010-04-27 12:45:00,67.15,67.18,67.08,67.12,33100.0,41.0106,41.0289,40.9679,40.9923,33100.0
2010-04-27 12:50:00,67.12,67.17,67.05,67.1,30800.0,40.9923,41.0228,40.9495,40.9801,30800.0
2010-04-27 12:55:00,67.09,67.12,67.05,67.05,30200.0,40.974,40.9923,40.9495,40.9495,30200.0
2010-04-27 13:00:00,67.05,67.14,67.05,67.05,33600.0,40.9495,41.0045,40.9495,40.9495,33600.0
2010-04-27 13:05:00,67.05,67.15,67.05,67.1,38000.0,40.9495,41.0106,40.9495,40.9801,38000.0
2010-04-27 13:10:00,67.08,67.15,67.06,67.14,24700.0,40.9679,41.0106,40.9556,41.0045,24700.0
2010-04-27 13:15:00,67.13,67.23,67.08,67.19,78700.0,40.9984,41.0595,40.9679,41.035,78700.0
2010-04-27 13:20:00,67.2,67.25,67.15,67.18,88600.0,41.0411,41.0717,41.0106,41.0289,88600.0
2010-04-27 13:25:00,67.17,67.22,67.16,67.2,84700.0,41.0228,41.0534,41.0167,41.0411,84700.0
2010-04-27 13:30:00,67.2,67.23,67.05,67.05,88300.0,41.0411,41.0595,40.9495,40.9495,88300.0
2010-04-27 13:35:00,67.05,67.11,67.05,67.07,49600.0,40.9495,40.9862,40.9495,40.9618,49600.0
2010-04-27 13:40:00,67.07,67.08,67.03,67.08,64100.0,40.9618,40.9679,40.9373,40.9679,64100.0
2010-04-27 13:45:00,67.07,67.07,67.0,67.02,42400.0,40.9618,40.9618,40.919,40.9312,42400.0
2010-04-27 13:50:00,67.02,67.07,67.0,67.04,27200.0,40.9312,40.9618,40.919,40.9434,27200.0
2010-04-27 13:55:00,67.04,67.07,67.01,67.03,32700.0,40.9434,40.9618,40.9251,40.9373,32700.0
2010-04-27 14:00:00,67.02,67.04,66.86,66.94,70600.0,40.9312,40.9434,40.8335,40.8824,70600.0
2010-04-27 14:05:00,66.94,66.97,66.83,66.85,68500.0,40.8824,40.9007,40.8152,40.8274,68500.0
2010-04-27 14:10:00,66.84,66.87,66.82,66.84,63800.0,40.8213,40.8396,40.8091,40.8213,63800.0
2010-04-27 14:15:00,66.84,66.86,66.68,66.68,108900.0,40.8213,40.8335,40.7236,40.7236,108900.0
2010-04-27 14:20:00,66.68,66.69,66.56,66.57,129300.0,40.7236,40.7297,40.6503,40.6564,129300.0
2010-04-27 14:25:00,66.56,66.61,66.53,66.57,75600.0,40.6503,40.6808,40.632,40.6564,75600.0
2010-04-27 14:30:00,66.55,66.58,66.53,66.54,74000.0,40.6442,40.6625,40.632,40.6381,74000.0
2010-04-27 14:35:00,66.53,66.54,66.42,66.47,92500.0,40.632,40.6381,40.5648,40.5953,92500.0
2010-04-27 14:40:00,66.47,66.52,66.38,66.5,100100.0,40.5953,40.6258,40.5403,40.6136,100100.0
2010-04-27 14:45:00,66.49,66.51,66.43,66.46,52100.0,40.6075,40.6197,40.5709,40.5892,52100.0
2010-04-27 14:50:00,66.45,66.47,66.4,66.46,66200.0,40.5831,40.5953,40.5526,40.5892,66200.0
2010-04-27 14:55:00,66.46,66.47,66.37,66.47,72000.0,40.5892,40.5953,40.5342,40.5953,72000.0
2010-04-27 15:00:00,66.45,66.52,66.41,66.5,138300.0,40.5831,40.6258,40.5587,40.6136,138300.0
2010-04-27 15:05:00,66.49,66.6,66.49,66.57,131300.0,40.6075,40.6747,40.6075,40.6564,131300.0
2010-04-27 15:10:00,66.57,66.59,66.55,66.55,92100.0,40.6564,40.6686,40.6442,40.6442,92100.0
2010-04-27 15:15:00,66.55,66.57,66.49,66.56,130100.0,40.6442,40.6564,40.6075,40.6503,130100.0
2010-04-27 15:20:00,66.54,66.62,66.53,66.6,134800.0,40.6381,40.6869,40.632,40.6747,134800.0
2010-04-27 15:25:00,66.6,66.61,66.49,66.5,72200.0,40.6747,40.6808,40.6075,40.6136,72200.0
2010-04-27 15:30:00,66.5,66.52,66.44,66.47,113400.0,40.6136,40.6258,40.577,40.5953,113400.0
2010-04-27 15:35:00,66.47,66.51,66.4,66.48,212500.0,40.5953,40.6197,40.5526,40.6014,212500.0
2010-04-27 15:40:00,66.47,66.48,66.27,66.32,292800.0,40.5953,40.6014,40.4732,40.5037,292800.0
2010-04-27 15:45:00,66.35,66.38,66.17,66.19,274400.0,40.522,40.5403,40.4121,40.4243,274400.0
2010-04-27 15:50:00,66.19,66.22,65.73,65.86,460000.0,40.4243,40.4426,40.1434,40.2228,460000.0
2010-04-27 15:55:00,65.85,66.39,65.85,66.21,780500.0,40.2167,40.5465,40.2167,40.4365,780500.0
2010-04-28 09:30:00,66.93,67.0,66.62,67.0,198900.0,40.8762,40.919,40.6869,40.919,198900.0
2010-04-28 09:35:00,66.96,67.33,66.78,67.29,123400.0,40.8946,41.1205,40.7846,41.0961,123400.0
2010-04-28 09:40:00,67.29,67.65,67.17,67.48,138700.0,41.0961,41.316,41.0228,41.2122,138700.0
2010-04-28 09:45:00,67.47,67.47,67.05,67.21,81200.0,41.206,41.206,40.9495,41.0473,81200.0
2010-04-28 09:50:00,67.24,67.37,67.14,67.27,72800.0,41.0656,41.145,41.0045,41.0839,72800.0
2010-04-28 09:55:00,67.26,67.35,67.17,67.3,127600.0,41.0778,41.1328,41.0228,41.1022,127600.0
2010-04-28 10:00:00,67.3,67.35,67.2,67.22,90900.0,41.1022,41.1328,41.0411,41.0534,90900.0
2010-04-28 10:05:00,67.21,67.28,67.14,67.26,166000.0,41.0473,41.09,41.0045,41.0778,166000.0
2010-04-28 10:10:00,67.26,67.41,67.22,67.4,116000.0,41.0778,41.1694,41.0534,41.1633,116000.0
2010-04-28 10:15:00,67.41,67.61,67.39,67.49,129600.0,41.1694,41.2915,41.1572,41.2183,129600.0
2010-04-28 10:20:00,67.49,67.56,67.28,67.28,104300.0,41.2183,41.261,41.09,41.09,104300.0
2010-04-28 10:25:00,67.28,67.52,67.19,67.44,117600.0,41.09,41.2366,41.035,41.1877,117600.0
2010-04-28 10:30:00,67.46,67.51,67.31,67.31,32900.0,41.1999,41.2305,41.1083,41.1083,32900.0
2010-04-28 10:35:00,67.3,67.43,67.2,67.41,51300.0,41.1022,41.1816,41.0411,41.1694,51300.0
2010-04-28 10:40:00,67.4,67.5,67.36,67.44,34400.0,41.1633,41.2244,41.1389,41.1877,34400.0
2010-04-28 10:45:00,67.44,67.52,67.36,67.4,47900.0,41.1877,41.2366,41.1389,41.1633,47900.0
2010-04-28 10:50:00,67.4,67.55,67.4,67.5,40800.0,41.1633,41.2549,41.1633,41.2244,40800.0
2010-04-28 10:55:00,67.5,67.57,67.45,67.57,69800.0,41.2244,41.2671,41.1938,41.2671,69800.0
2010-04-28 11:00:00,67.57,67.58,67.46,67.54,42300.0,41.2671,41.2732,41.1999,41.2488,42300.0
2010-04-28 11:05:00,67.55,67.65,67.48,67.64,54000.0,41.2549,41.316,41.2122,41.3099,54000.0
2010-04-28 11:10:00,67.65,67.67,67.52,67.59,61000.0,41.316,41.3282,41.2366,41.2793,61000.0
2010-04-28 11:15:00,67.59,67.63,67.51,67.63,57500.0,41.2793,41.3038,41.2305,41.3038,57500.0
2010-04-28 11:20:00,67.63,67.72,67.6,67.69,50800.0,41.3038,41.3587,41.2854,41.3404,50800.0
2010-04-28 11:25:00,67.7,67.7,67.1,67.54,232900.0,41.3465,41.3465,40.9801,41.2488,232900.0
2010-04-28 11:30:00,67.4,67.57,67.37,67.5,104400.0,41.1633,41.2671,41.145,41.2244,104400.0
2010-04-28 11:35:00,67.48,67.52,67.29,67.46,214000.0,41.2122,41.2366,41.0961,41.1999,214000.0
2010-04-28 11:40:00,67.46,67.6,67.43,67.46,121000.0,41.1999,41.2854,41.1816,41.1999,121000.0
2010-04-28 11:45:00,67.47,67.64,67.46,67.57,60200.0,41.206,41.3099,41.1999,41.2671,60200.0
2010-04-28 11:50:00,67.55,67.56,67.5,67.53,59300.0,41.2549,41.261,41.2244,41.2427,59300.0
2010-04-28 11:55:00,67.53,67.63,67.53,67.59,110200.0,41.2427,41.3038,41.2427,41.2793,110200.0
2010-04-28 12:00:00,67.6,67.62,67.41,67.46,68300.0,41.2854,41.2977,41.1694,41.1999,68300.0
2010-04-28 12:05:00,67.44,67.63,67.44,67.62,50500.0,41.1877,41.3038,41.1877,41.2977,50500.0
2010-04-28 12:10:00,67.63,67.76,67.63,67.75,49900.0,41.3038,41.3832,41.3038,41.377,49900.0
2010-04-28 12:15:00,67.75,67.79,67.64,67.76,123800.0,41.377,41.4015,41.3099,41.3832,123800.0
2010-04-28 12:20:00,67.75,67.94,67.73,67.9,65400.0,41.377,41.4931,41.3648,41.4687,65400.0
2010-04-28 12:25:00,67.9,67.98,67.88,67.93,47900.0,41.4687,41.5175,41.4564,41.487,47900.0
2010-04-28 12:30:00,67.89,67.95,67.75,67.75,67300.0,41.4626,41.4992,41.377,41.377,67300.0
2010-04-28 12:35:00,67.75,67.81,67.71,67.79,37700.0,41.377,41.4137,41.3526,41.4015,37700.0
2010-04-28 12:40:00,67.79,67.79,67.73,67.76,29700.0,41.4015,41.4015,41.3648,41.3832,29700.0
2010-04-28 12:45:00,67.74,67.85,67.73,67.73,32200.0,41.3709,41.4381,41.3648,41.3648,32200.0
2010-04-28 12:50:00,67.73,67.84,67.73,67.82,19700.0,41.3648,41.432,41.3648,41.4198,19700.0
2010-04-28 12:55:00,67.84,67.86,67.77,67.78,31500.0,41.432,41.4442,41.3893,41.3954,31500.0
2010-04-28 13:00:00,67.78,67.86,67.73,67.84,33100.0,41.3954,41.4442,41.3648,41.432,33100.0
2010-04-28 13:05:00,67.84,67.9,67.82,67.88,42300.0,41.432,41.4687,41.4198,41.4564,42300.0
2010-04-28 13:10:00,67.87,68.0,67.87,67.97,76100.0,41.4503,41.5297,41.4503,41.5114,76100.0
2010-04-28 13:15:00,67.97,68.0,67.93,67.97,68000.0,41.5114,41.5297,41.487,41.5114,68000.0
2010-04-28 13:20:00,67.98,67.98,67.93,67.96,31300.0,41.5175,41.5175,41.487,41.5053,31300.0
2010-04-28 13:25:00,67.95,68.1,67.95,68.01,187500.0,41.4992,41.5908,41.4992,41.5358,187500.0
2010-04-28 13:30:00,68.01,68.08,68.0,68.01,51900.0,41.5358,41.5786,41.5297,41.5358,51900.0
2010-04-28 13:35:00,68.0,68.09,68.0,68.09,45100.0,41.5297,41.5847,41.5297,41.5847,45100.0
2010-04-28 13:40:00,68.08,68.12,68.05,68.09,58800.0,41.5786,41.603,41.5603,41.5847,58800.0
2010-04-28 13:45:00,68.07,68.08,68.02,68.07,49300.0,41.5725,41.5786,41.5419,41.5725,49300.0
2010-04-28 13:50:00,68.07,68.1,68.0,68.07,108000.0,41.5725,41.5908,41.5297,41.5725,108000.0
2010-04-28 13:55:00,68.07,68.07,67.96,67.97,33200.0,41.5725,41.5725,41.5053,41.5114,33200.0
2010-04-28 14:00:00,67.97,68.09,67.97,68.08,46300.0,41.5114,41.5847,41.5114,41.5786,46300.0
2010-04-28 14:05:00,68.08,68.1,68.04,68.07,35700.0,41.5786,41.5908,41.5542,41.5725,35700.0
2010-04-28 14:10:00,68.07,68.08,67.94,67.99,48200.0,41.5725,41.5786,41.4931,41.5236,48200.0
2010-04-28 14:15:00,67.99,68.1,67.96,68.01,134600.0,41.5236,41.5908,41.5053,41.5358,134600.0
2010-04-28 14:20:00,68.01,68.38,68.0,68.22,124700.0,41.5358,41.7618,41.5297,41.6641,124700.0
2010-04-28 14:25:00,68.21,68.31,68.2,68.21,44000.0,41.658,41.7191,41.6519,41.658,44000.0
2010-04-28 14:30:00,68.2,68.24,68.09,68.17,91100.0,41.6519,41.6763,41.5847,41.6336,91100.0
2010-04-28 14:35:00,68.19,68.25,68.12,68.16,67000.0,41.6458,41.6824,41.603,41.6274,67000.0
2010-04-28 14:40:00,68.17,68.24,68.13,68.21,39200.0,41.6336,41.6763,41.6091,41.658,39200.0
2010-04-28 14:45:00,68.21,68.24,68.02,68.03,39500.0,41.658,41.6763,41.5419,41.5481,39500.0
2010-04-28 14:50:00,68.03,68.22,68.01,68.21,50100.0,41.5481,41.6641,41.5358,41.658,50100.0
2010-04-28 14:55:00,68.21,68.24,68.1,68.19,49300.0,41.658,41.6763,41.5908,41.6458,49300.0
2010-04-28 15:00:00,68.2,68.23,68.11,68.11,93000.0,41.6519,41.6702,41.5969,41.5969,93000.0
2010-04-28 15:05:00,68.11,68.15,68.07,68.13,57600.0,41.5969,41.6213,41.5725,41.6091,57600.0
2010-04-28 15:10:00,68.12,68.19,68.09,68.15,73700.0,41.603,41.6458,41.5847,41.6213,73700.0
2010-04-28 15:15:00,68.15,68.18,68.08,68.14,51600.0,41.6213,41.6397,41.5786,41.6152,51600.0
2010-04-28 15:20:00,68.13,68.14,68.07,68.11,64900.0,41.6091,41.6152,41.5725,41.5969,64900.0
2010-04-28 15:25:00,68.1,68.13,68.09,68.09,43200.0,41.5908,41.6091,41.5847,41.5847,43200.0
2010-04-28 15:30:00,68.1,68.17,68.07,68.13,122500.0,41.5908,41.6336,41.5725,41.6091,122500.0
2010-04-28 15:35:00,68.13,68.2,68.1,68.18,189600.0,41.6091,41.6519,41.5908,41.6397,189600.0
2010-04-28 15:40:00,68.18,68.21,68.13,68.19,144100.0,41.6397,41.658,41.6091,41.6458,144100.0
2010-04-28 15:45:00,68.19,68.19,68.0,68.07,343400.0,41.6458,41.6458,41.5297,41.5725,343400.0
2010-04-28 15:50:00,68.07,68.14,68.03,68.12,295700.0,41.5725,41.6152,41.5481,41.603,295700.0
2010-04-28 15:55:00,68.12,68.31,68.12,68.29,589500.0,41.603,41.7191,41.603,41.7068,589500.0
2010-04-29 09:30:00,68.7,68.89,68.55,68.86,126800.0,41.9572,42.0733,41.8656,42.055,126800.0
2010-04-29 09:35:00,68.86,69.28,68.86,69.27,107800.0,42.055,42.3115,42.055,42.3054,107800.0
2010-04-29 09:40:00,69.29,69.4,68.87,69.02,126400.0,42.3176,42.3848,42.0611,42.1527,126400.0
2010-04-29 09:45:00,69.04,69.12,68.93,69.05,99600.0,42.1649,42.2138,42.0977,42.171,99600.0
2010-04-29 09:50:00,69.05,69.12,68.9,69.1,74300.0,42.171,42.2138,42.0794,42.2015,74300.0
2010-04-29 09:55:00,69.1,69.24,69.05,69.14,100300.0,42.2015,42.287,42.171,42.226,100300.0
2010-04-29 10:00:00,69.14,69.22,69.06,69.19,66300.0,42.226,42.2748,42.1771,42.2565,66300.0
2010-04-29 10:05:00,69.19,69.21,69.09,69.12,145800.0,42.2565,42.2687,42.1954,42.2138,145800.0
2010-04-29 10:10:00,69.12,69.19,69.12,69.15,69000.0,42.2138,42.2565,42.2138,42.2321,69000.0
2010-04-29 10:15:00,69.14,69.17,69.13,69.16,77200.0,42.226,42.2443,42.2199,42.2382,77200.0
2010-04-29 10:20:00,69.17,69.4,69.17,69.38,90500.0,42.2443,42.3848,42.2443,42.3725,90500.0
2010-04-29 10:25:00,69.39,69.5,69.38,69.49,65300.0,42.3786,42.4458,42.3725,42.4397,65300.0
2010-04-29 10:30:00,69.5,69.52,69.41,69.44,78300.0,42.4458,42.458,42.3909,42.4092,78300.0
2010-04-29 10:35:00,69.44,69.45,69.38,69.44,39000.0,42.4092,42.4153,42.3725,42.4092,39000.0
2010-04-29 10:40:00,69.44,69.6,69.44,69.6,100100.0,42.4092,42.5069,42.4092,42.5069,100100.0
2010-04-29 10:45:00,69.59,69.72,69.58,69.71,83800.0,42.5008,42.5802,42.4947,42.5741,83800.0
2010-04-29 10:50:00,69.71,69.83,69.7,69.79,105600.0,42.5741,42.6474,42.568,42.6229,105600.0
2010-04-29 10:55:00,69.79,69.82,69.76,69.82,54500.0,42.6229,42.6413,42.6046,42.6413,54500.0
2010-04-29 11:00:00,69.82,69.82,69.79,69.8,39900.0,42.6413,42.6413,42.6229,42.629,39900.0
2010-04-29 11:05:00,69.8,69.8,69.53,69.62,67300.0,42.629,42.629,42.4642,42.5191,67300.0
2010-04-29 11:10:00,69.63,69.67,69.55,69.59,38800.0,42.5252,42.5497,42.4764,42.5008,38800.0
2010-04-29 11:15:00,69.58,69.67,69.55,69.61,56600.0,42.4947,42.5497,42.4764,42.513,56600.0
2010-04-29 11:20:00,69.62,69.62,69.54,69.56,41100.0,42.5191,42.5191,42.4703,42.4825,41100.0
2010-04-29 11:25:00,69.56,69.65,69.51,69.64,38500.0,42.4825,42.5374,42.4519,42.5313,38500.0
2010-04-29 11:30:00,69.65,69.69,69.6,69.66,40300.0,42.5374,42.5619,42.5069,42.5435,40300.0
2010-04-29 11:35:00,69.66,69.75,69.65,69.75,46400.0,42.5435,42.5985,42.5374,42.5985,46400.0
2010-04-29 11:40:00,69.74,69.82,69.72,69.79,41000.0,42.5924,42.6413,42.5802,42.6229,41000.0
2010-04-29 11:45:00,69.79,69.86,69.75,69.79,89400.0,42.6229,42.6657,42.5985,42.6229,89400.0
2010-04-29 11:50:00,69.79,69.84,69.78,69.81,33700.0,42.6229,42.6535,42.6168,42.6352,33700.0
2010-04-29 11:55:00,69.78,69.82,69.73,69.76,34700.0,42.6168,42.6413,42.5863,42.6046,34700.0
2010-04-29 12:00:00,69.76,69.82,69.72,69.77,40900.0,42.6046,42.6413,42.5802,42.6107,40900.0
2010-04-29 12:05:00,69.78,69.78,69.62,69.68,43500.0,42.6168,42.6168,42.5191,42.5558,43500.0
2010-04-29 12:10:00,69.68,69.8,69.68,69.77,53900.0,42.5558,42.629,42.5558,42.6107,53900.0
2010-04-29 12:15:00,69.78,69.78,69.68,69.76,76000.0,42.6168,42.6168,42.5558,42.6046,76000.0
2010-04-29 12:20:00,69.76,69.78,69.7,69.76,28500.0,42.6046,42.6168,42.568,42.6046,28500.0
2010-04-29 12:25:00,69.75,69.81,69.74,69.79,30900.0,42.5985,42.6352,42.5924,42.6229,30900.0
2010-04-29 12:30:00,69.8,69.83,69.75,69.81,40200.0,42.629,42.6474,42.5985,42.6352,40200.0
2010-04-29 12:35:00,69.8,69.87,69.77,69.87,54400.0,42.629,42.6718,42.6107,42.6718,54400.0
2010-04-29 12:40:00,69.87,69.95,69.86,69.92,71100.0,42.6718,42.7207,42.6657,42.7023,71100.0
2010-04-29 12:45:00,69.91,69.93,69.83,69.88,35700.0,42.6962,42.7084,42.6474,42.6779,35700.0
2010-04-29 12:50:00,69.89,69.93,69.84,69.87,48400.0,42.684,42.7084,42.6535,42.6718,48400.0
2010-04-29 12:55:00,69.88,69.88,69.83,69.85,17700.0,42.6779,42.6779,42.6474,42.6596,17700.0
2010-04-29 13:00:00,69.84,69.88,69.82,69.86,41000.0,42.6535,42.6779,42.6413,42.6657,41000.0
2010-04-29 13:05:00,69.86,69.86,69.78,69.79,28500.0,42.6657,42.6657,42.6168,42.6229,28500.0
2010-04-29 13:10:00,69.79,69.84,69.79,69.81,40500.0,42.6229,42.6535,42.6229,42.6352,40500.0
2010-04-29 13:15:00,69.8,69.85,69.79,69.81,32700.0,42.629,42.6596,42.6229,42.6352,32700.0
2010-04-29 13:20:00,69.82,69.89,69.8,69.86,28900.0,42.6413,42.684,42.629,42.6657,28900.0
2010-04-29 13:25:00,69.85,69.89,69.84,69.86,39000.0,42.6596,42.684,42.6535,42.6657,39000.0
2010-04-29 13:30:00,69.85,69.9,69.85,69.88,39900.0,42.6596,42.6901,42.6596,42.6779,39900.0
2010-04-29 13:35:00,69.88,69.88,69.8,69.8,46500.0,42.6779,42.6779,42.629,42.629,46500.0
2010-04-29 13:40:00,69.79,69.8,69.74,69.78,47900.0,42.6229,42.629,42.5924,42.6168,47900.0
2010-04-29 13:45:00,69.78,69.8,69.75,69.79,30900.0,42.6168,42.629,42.5985,42.6229,30900.0
2010-04-29 13:50:00,69.79,69.83,69.78,69.82,53700.0,42.6229,42.6474,42.6168,42.6413,53700.0
2010-04-29 13:55:00,69.82,69.86,69.8,69.86,35400.0,42.6413,42.6657,42.629,42.6657,35400.0
2010-04-29 14:00:00,69.86,69.89,69.83,69.86,56900.0,42.6657,42.684,42.6474,42.6657,56900.0
2010-04-29 14:05:00,69.85,69.88,69.79,69.81,40400.0,42.6596,42.6779,42.6229,42.6352,40400.0
2010-04-29 14:10:00,69.82,69.86,69.81,69.84,37200.0,42.6413,42.6657,42.6352,42.6535,37200.0
2010-04-29 14:15:00,69.84,69.87,69.81,69.87,32400.0,42.6535,42.6718,42.6352,42.6718,32400.0
2010-04-29 14:20:00,69.88,69.88,69.82,69.83,46400.0,42.6779,42.6779,42.6413,42.6474,46400.0
2010-04-29 14:25:00,69.84,69.84,69.76,69.76,55300.0,42.6535,42.6535,42.6046,42.6046,55300.0
2010-04-29 14:30:00,69.76,69.79,69.73,69.76,79500.0,42.6046,42.6229,42.5863,42.6046,79500.0
2010-04-29 14:35:00,69.76,69.79,69.66,69.69,44100.0,42.6046,42.6229,42.5435,42.5619,44100.0
2010-04-29 14:40:00,69.68,69.72,69.65,69.71,46400.0,42.5558,42.5802,42.5374,42.5741,46400.0
2010-04-29 14:45:00,69.71,69.71,69.6,69.6,67000.0,42.5741,42.5741,42.5069,42.5069,67000.0
2010-04-29 14:50:00,69.61,69.64,69.5,69.59,121600.0,42.513,42.5313,42.4458,42.5008,121600.0
2010-04-29 14:55:00,69.58,69.62,69.54,69.56,32300.0,42.4947,42.5191,42.4703,42.4825,32300.0
2010-04-29 15:00:00,69.56,69.61,69.52,69.6,57400.0,42.4825,42.513,42.458,42.5069,57400.0
2010-04-29 15:05:00,69.61,69.67,69.57,69.63,61900.0,42.513,42.5497,42.4886,42.5252,61900.0
2010-04-29 15:10:00,69.64,69.65,69.53,69.53,55600.0,42.5313,42.5374,42.4642,42.4642,55600.0
2010-04-29 15:15:00,69.53,69.62,69.51,69.6,105300.0,42.4642,42.5191,42.4519,42.5069,105300.0
2010-04-29 15:20:00,69.6,69.61,69.56,69.57,58400.0,42.5069,42.513,42.4825,42.4886,58400.0
2010-04-29 15:25:00,69.57,69.65,69.55,69.6,86600.0,42.4886,42.5374,42.4764,42.5069,86600.0
2010-04-29 15:30:00,69.6,69.67,69.59,69.65,105300.0,42.5069,42.5497,42.5008,42.5374,105300.0
2010-04-29 15:35:00,69.65,69.73,69.62,69.67,72600.0,42.5374,42.5863,42.5191,42.5497,72600.0
2010-04-29 15:40:00,69.67,69.71,69.64,69.7,129900.0,42.5497,42.5741,42.5313,42.568,129900.0
2010-04-29 15:45:00,69.7,69.71,69.62,69.64,189100.0,42.568,42.5741,42.5191,42.5313,189100.0
2010-04-29 15:50:00,69.64,69.74,69.62,69.69,225800.0,42.5313,42.5924,42.5191,42.5619,225800.0
2010-04-29 15:55:00,69.68,69.74,69.63,69.72,355100.0,42.5558,42.5924,42.5252,42.5802,355100.0
2010-04-30 09:30:00,69.75,69.89,69.54,69.66,69500.0,42.5985,42.684,42.4703,42.5435,69500.0
2010-04-30 09:35:00,69.67,69.89,69.46,69.59,70300.0,42.5497,42.684,42.4214,42.5008,70300.0
2010-04-30 09:40:00,69.58,69.89,69.57,69.83,75100.0,42.4947,42.684,42.4886,42.6474,75100.0
2010-04-30 09:45:00,69.83,69.92,69.74,69.85,59000.0,42.6474,42.7023,42.5924,42.6596,59000.0
2010-04-30 09:50:00,69.85,69.85,69.67,69.82,57000.0,42.6596,42.6596,42.5497,42.6413,57000.0
2010-04-30 09:55:00,69.82,69.85,69.59,69.72,43200.0,42.6413,42.6596,42.5008,42.5802,43200.0
2010-04-30 10:00:00,69.71,69.83,69.55,69.56,57000.0,42.5741,42.6474,42.4764,42.4825,57000.0
2010-04-30 10:05:00,69.55,69.82,69.55,69.7,68500.0,42.4764,42.6413,42.4764,42.568,68500.0
2010-04-30 10:10:00,69.7,69.8,69.56,69.57,60500.0,42.568,42.629,42.4825,42.4886,60500.0
2010-04-30 10:15:00,69.57,69.69,69.44,69.64,117900.0,42.4886,42.5619,42.4092,42.5313,117900.0
2010-04-30 10:20:00,69.64,69.67,69.48,69.56,62500.0,42.5313,42.5497,42.4336,42.4825,62500.0
2010-04-30 10:25:00,69.57,69.68,69.51,69.65,47700.0,42.4886,42.5558,42.4519,42.5374,47700.0
2010-04-30 10:30:00,69.66,69.67,69.5,69.63,92700.0,42.5435,42.5497,42.4458,42.5252,92700.0
2010-04-30 10:35:00,69.63,69.66,69.47,69.63,78400.0,42.5252,42.5435,42.4275,42.5252,78400.0
2010-04-30 10:40:00,69.62,69.89,69.62,69.85,50000.0,42.5191,42.684,42.5191,42.6596,50000.0
2010-04-30 10:45:00,69.85,69.98,69.85,69.92,107900.0,42.6596,42.739,42.6596,42.7023,107900.0
2010-04-30 10:50:00,69.95,69.97,69.87,69.9,55900.0,42.7207,42.7329,42.6718,42.6901,55900.0
2010-04-30 10:55:00,69.9,69.93,69.88,69.91,28600.0,42.6901,42.7084,42.6779,42.6962,28600.0
2010-04-30 11:00:00,69.92,69.95,69.9,69.92,32700.0,42.7023,42.7207,42.6901,42.7023,32700.0
2010-04-30 11:05:00,69.92,69.93,69.82,69.87,44300.0,42.7023,42.7084,42.6413,42.6718,44300.0
2010-04-30 11:10:00,69.87,69.94,69.84,69.93,40400.0,42.6718,42.7146,42.6535,42.7084,40400.0
2010-04-30 11:15:00,69.93,69.97,69.87,69.97,91400.0,42.7084,42.7329,42.6718,42.7329,91400.0
2010-04-30 11:20:00,69.97,69.98,69.94,69.96,70400.0,42.7329,42.739,42.7146,42.7268,70400.0
2010-04-30 11:25:00,69.97,70.0,69.96,69.97,110800.0,42.7329,42.7512,42.7268,42.7329,110800.0
2010-04-30 11:30:00,69.97,70.1,69.94,70.04,424800.0,42.7329,42.8123,42.7146,42.7756,424800.0
2010-04-30 11:35:00,70.03,70.1,69.98,70.06,48400.0,42.7695,42.8123,42.739,42.7878,48400.0
2010-04-30 11:40:00,70.07,70.25,70.05,70.19,204700.0,42.7939,42.9039,42.7817,42.8672,204700.0
2010-04-30 11:45:00,70.19,70.31,70.11,70.2,134300.0,42.8672,42.9405,42.8184,42.8733,134300.0
2010-04-30 11:50:00,70.21,70.22,70.11,70.15,71300.0,42.8794,42.8856,42.8184,42.8428,71300.0
2010-04-30 11:55:00,70.15,70.2,70.07,70.11,52600.0,42.8428,42.8733,42.7939,42.8184,52600.0
2010-04-30 12:00:00,70.11,70.11,69.89,69.91,58900.0,42.8184,42.8184,42.684,42.6962,58900.0
2010-04-30 12:05:00,69.91,69.95,69.7,69.75,93400.0,42.6962,42.7207,42.568,42.5985,93400.0
2010-04-30 12:10:00,69.74,69.83,69.7,69.7,84300.0,42.5924,42.6474,42.568,42.568,84300.0
2010-04-30 12:15:00,69.71,69.81,69.65,69.73,83800.0,42.5741,42.6352,42.5374,42.5863,83800.0
2010-04-30 12:20:00,69.73,69.87,69.67,69.85,96400.0,42.5863,42.6718,42.5497,42.6596,96400.0
2010-04-30 12:25:00,69.86,69.86,69.76,69.79,147500.0,42.6657,42.6657,42.6046,42.6229,147500.0
2010-04-30 12:30:00,69.78,69.86,69.73,69.82,40900.0,42.6168,42.6657,42.5863,42.6413,40900.0
2010-04-30 12:35:00,69.82,69.9,69.76,69.77,77100.0,42.6413,42.6901,42.6046,42.6107,77100.0
2010-04-30 12:40:00,69.78,69.87,69.76,69.79,24400.0,42.6168,42.6718,42.6046,42.6229,24400.0
2010-04-30 12:45:00,69.78,69.85,69.78,69.85,46200.0,42.6168,42.6596,42.6168,42.6596,46200.0
2010-04-30 12:50:00,69.84,69.84,69.68,69.7,45800.0,42.6535,42.6535,42.5558,42.568,45800.0
2010-04-30 12:55:00,69.71,69.75,69.59,69.72,106500.0,42.5741,42.5985,42.5008,42.5802,106500.0
2010-04-30 13:00:00,69.72,69.76,69.65,69.71,56600.0,42.5802,42.6046,42.5374,42.5741,56600.0
2010-04-30 13:05:00,69.7,69.71,69.52,69.65,45900.0,42.568,42.5741,42.458,42.5374,45900.0
2010-04-30 13:10:00,69.62,69.71,69.53,69.53,85200.0,42.5191,42.5741,42.4642,42.4642,85200.0
2010-04-30 13:15:00,69.55,69.57,69.53,69.54,66300.0,42.4764,42.4886,42.4642,42.4703,66300.0
2010-04-30 13:20:00,69.54,69.55,69.4,69.45,60100.0,42.4703,42.4764,42.3848,42.4153,60100.0
2010-04-30 13:25:00,69.47,69.53,69.46,69.51,12800.0,42.4275,42.4642,42.4214,42.4519,12800.0
2010-04-30 13:30:00,69.49,69.51,69.44,69.45,24400.0,42.4397,42.4519,42.4092,42.4153,24400.0
2010-04-30 13:35:00,69.45,69.53,69.43,69.49,29600.0,42.4153,42.4642,42.4031,42.4397,29600.0
2010-04-30 13:40:00,69.49,69.57,69.48,69.53,30900.0,42.4397,42.4886,42.4336,42.4642,30900.0
2010-04-30 13:45:00,69.53,69.57,69.5,69.51,25800.0,42.4642,42.4886,42.4458,42.4519,25800.0
2010-04-30 13:50:00,69.51,69.61,69.5,69.6,36100.0,42.4519,42.513,42.4458,42.5069,36100.0
2010-04-30 13:55:00,69.6,69.62,69.5,69.51,27900.0,42.5069,42.5191,42.4458,42.4519,27900.0
2010-04-30 14:00:00,69.49,69.52,69.43,69.47,211200.0,42.4397,42.458,42.4031,42.4275,211200.0
2010-04-30 14:05:00,69.47,69.49,69.45,69.48,44700.0,42.4275,42.4397,42.4153,42.4336,44700.0
2010-04-30 14:10:00,69.49,69.59,69.47,69.58,17600.0,42.4397,42.5008,42.4275,42.4947,17600.0
2010-04-30 14:15:00,69.59,69.62,69.47,69.47,17900.0,42.5008,42.5191,42.4275,42.4275,17900.0
2010-04-30 14:20:00,69.48,69.5,69.44,69.5,33000.0,42.4336,42.4458,42.4092,42.4458,33000.0
2010-04-30 14:25:00,69.51,69.53,69.43,69.46,26200.0,42.4519,42.4642,42.4031,42.4214,26200.0
2010-04-30 14:30:00,69.46,69.48,69.42,69.46,67500.0,42.4214,42.4336,42.397,42.4214,67500.0
2010-04-30 14:35:00,69.46,69.48,69.33,69.35,113800.0,42.4214,42.4336,42.342,42.3542,113800.0
2010-04-30 14:40:00,69.36,69.36,69.17,69.2,85800.0,42.3603,42.3603,42.2443,42.2626,85800.0
2010-04-30 14:45:00,69.2,69.25,69.1,69.19,57500.0,42.2626,42.2931,42.2015,42.2565,57500.0
2010-04-30 14:50:00,69.2,69.25,69.09,69.23,69700.0,42.2626,42.2931,42.1954,42.2809,69700.0
2010-04-30 14:55:00,69.23,69.24,69.11,69.14,42800.0,42.2809,42.287,42.2076,42.226,42800.0
2010-04-30 15:00:00,69.14,69.2,69.1,69.13,50400.0,42.226,42.2626,42.2015,42.2199,50400.0
2010-04-30 15:05:00,69.14,69.17,69.07,69.13,51100.0,42.226,42.2443,42.1832,42.2199,51100.0
2010-04-30 15:10:00,69.13,69.28,69.12,69.25,52700.0,42.2199,42.3115,42.2138,42.2931,52700.0
2010-04-30 15:15:00,69.25,69.29,69.21,69.29,30200.0,42.2931,42.3176,42.2687,42.3176,30200.0
2010-04-30 15:20:00,69.29,69.29,69.2,69.27,55100.0,42.3176,42.3176,42.2626,42.3054,55100.0
2010-04-30 15:25:00,69.27,69.3,69.22,69.25,74800.0,42.3054,42.3237,42.2748,42.2931,74800.0
2010-04-30 15:30:00,69.25,69.27,69.23,69.25,55100.0,42.2931,42.3054,42.2809,42.2931,55100.0
2010-04-30 15:35:00,69.25,69.25,69.07,69.14,99800.0,42.2931,42.2931,42.1832,42.226,99800.0
2010-04-30 15:40:00,69.14,69.19,68.96,69.14,117200.0,42.226,42.2565,42.116,42.226,117200.0
2010-04-30 15:45:00,69.13,69.21,69.08,69.15,148800.0,42.2199,42.2687,42.1893,42.2321,148800.0
2010-04-30 15:50:00,69.14,69.23,69.1,69.18,193800.0,42.226,42.2809,42.2015,42.2504,193800.0
2010-04-30 15:55:00,69.17,69.27,69.11,69.11,360700.0,42.2443,42.3054,42.2076,42.2076,360700.0
2010-05-03 09:30:00,69.35,69.71,69.15,69.64,77900.0,42.3542,42.5741,42.2321,42.5313,77900.0
2010-05-03 09:35:00,69.61,69.82,69.55,69.69,34600.0,42.513,42.6413,42.4764,42.5619,34600.0
2010-05-03 09:40:00,69.71,69.78,69.46,69.6,83800.0,42.5741,42.6168,42.4214,42.5069,83800.0
2010-05-03 09:45:00,69.59,69.74,69.51,69.55,47400.0,42.5008,42.5924,42.4519,42.4764,47400.0
2010-05-03 09:50:00,69.55,69.74,69.55,69.7,33400.0,42.4764,42.5924,42.4764,42.568,33400.0
2010-05-03 09:55:00,69.7,69.71,69.59,69.63,46300.0,42.568,42.5741,42.5008,42.5252,46300.0
2010-05-03 10:00:00,69.63,69.64,69.44,69.53,49700.0,42.5252,42.5313,42.4092,42.4642,49700.0
2010-05-03 10:05:00,69.53,69.65,69.51,69.63,32400.0,42.4642,42.5374,42.4519,42.5252,32400.0
2010-05-03 10:10:00,69.63,69.65,69.58,69.64,18500.0,42.5252,42.5374,42.4947,42.5313,18500.0
2010-05-03 10:15:00,69.64,69.66,69.6,69.65,22900.0,42.5313,42.5435,42.5069,42.5374,22900.0
2010-05-03 10:20:00,69.66,69.72,69.66,69.7,37500.0,42.5435,42.5802,42.5435,42.568,37500.0
2010-05-03 10:25:00,69.69,69.75,69.6,69.63,35500.0,42.5619,42.5985,42.5069,42.5252,35500.0
2010-05-03 10:30:00,69.64,69.67,69.62,69.64,35500.0,42.5313,42.5497,42.5191,42.5313,35500.0
2010-05-03 10:35:00,69.64,69.65,69.6,69.62,32500.0,42.5313,42.5374,42.5069,42.5191,32500.0
2010-05-03 10:40:00,69.63,69.69,69.61,69.64,46000.0,42.5252,42.5619,42.513,42.5313,46000.0
2010-05-03 10:45:00,69.65,69.65,69.6,69.63,41000.0,42.5374,42.5374,42.5069,42.5252,41000.0
2010-05-03 10:50:00,69.63,69.65,69.46,69.53,63200.0,42.5252,42.5374,42.4214,42.4642,63200.0
2010-05-03 10:55:00,69.52,69.6,69.51,69.57,58800.0,42.458,42.5069,42.4519,42.4886,58800.0
2010-05-03 11:00:00,69.58,69.66,69.55,69.64,47200.0,42.4947,42.5435,42.4764,42.5313,47200.0
2010-05-03 11:05:00,69.63,69.72,69.62,69.72,46500.0,42.5252,42.5802,42.5191,42.5802,46500.0
2010-05-03 11:10:00,69.7,69.79,69.7,69.75,80000.0,42.568,42.6229,42.568,42.5985,80000.0
2010-05-03 11:15:00,69.76,69.79,69.74,69.78,37300.0,42.6046,42.6229,42.5924,42.6168,37300.0
2010-05-03 11:20:00,69.79,69.84,69.73,69.82,55600.0,42.6229,42.6535,42.5863,42.6413,55600.0
2010-05-03 11:25:00,69.82,69.86,69.81,69.81,30500.0,42.6413,42.6657,42.6352,42.6352,30500.0
2010-05-03 11:30:00,69.82,69.86,69.81,69.83,49500.0,42.6413,42.6657,42.6352,42.6474,49500.0
2010-05-03 11:35:00,69.84,69.87,69.76,69.8,30500.0,42.6535,42.6718,42.6046,42.629,30500.0
2010-05-03 11:40:00,69.8,69.82,69.79,69.81,18100.0,42.629,42.6413,42.6229,42.6352,18100.0
2010-05-03 11:45:00,69.81,69.85,69.8,69.83,27800.0,42.6352,42.6596,42.629,42.6474,27800.0
2010-05-03 11:50:00,69.81,69.85,69.79,69.8,39700.0,42.6352,42.6596,42.6229,42.629,39700.0
2010-05-03 11:55:00,69.8,69.88,69.8,69.85,21600.0,42.629,42.6779,42.629,42.6596,21600.0
2010-05-03 12:00:00,69.85,69.89,69.83,69.87,23600.0,42.6596,42.684,42.6474,42.6718,23600.0
2010-05-03 12:05:00,69.87,69.88,69.83,69.87,12100.0,42.6718,42.6779,42.6474,42.6718,12100.0
2010-05-03 12:10:00,69.86,69.88,69.8,69.82,22300.0,42.6657,42.6779,42.629,42.6413,22300.0
2010-05-03 12:15:00,69.81,69.91,69.8,69.9,24800.0,42.6352,42.6962,42.629,42.6901,24800.0
2010-05-03 12:20:00,69.9,70.02,69.89,69.98,42500.0,42.6901,42.7634,42.684,42.739,42500.0
2010-05-03 12:25:00,69.99,70.08,69.99,70.05,30200.0,42.7451,42.8001,42.7451,42.7817,30200.0
2010-05-03 12:30:00,70.06,70.13,70.06,70.11,40400.0,42.7878,42.8306,42.7878,42.8184,40400.0
2010-05-03 12:35:00,70.1,70.2,70.08,70.17,26200.0,42.8123,42.8733,42.8001,42.855,26200.0
2010-05-03 12:40:00,70.17,70.21,70.16,70.2,21000.0,42.855,42.8794,42.8489,42.8733,21000.0
2010-05-03 12:45:00,70.2,70.28,70.2,70.24,72400.0,42.8733,42.9222,42.8733,42.8978,72400.0
2010-05-03 12:50:00,70.24,70.26,70.2,70.24,20500.0,42.8978,42.91,42.8733,42.8978,20500.0
2010-05-03 12:55:00,70.24,70.4,70.23,70.4,108100.0,42.8978,42.9955,42.8917,42.9955,108100.0
2010-05-03 13:00:00,70.4,70.4,70.23,70.27,40700.0,42.9955,42.9955,42.8917,42.9161,40700.0
2010-05-03 13:05:00,70.27,70.29,70.23,70.24,31600.0,42.9161,42.9283,42.8917,42.8978,31600.0
2010-05-03 13:10:00,70.23,70.25,70.23,70.25,20600.0,42.8917,42.9039,42.8917,42.9039,20600.0
2010-05-03 13:15:00,70.24,70.29,70.2,70.22,79800.0,42.8978,42.9283,42.8733,42.8856,79800.0
2010-05-03 13:20:00,70.22,70.36,70.21,70.36,64600.0,42.8856,42.9711,42.8794,42.9711,64600.0
2010-05-03 13:25:00,70.35,70.46,70.35,70.46,34700.0,42.965,43.0321,42.965,43.0321,34700.0
2010-05-03 13:30:00,70.45,70.5,70.45,70.48,147100.0,43.026,43.0566,43.026,43.0443,147100.0
2010-05-03 13:35:00,70.46,70.56,70.44,70.55,117900.0,43.0321,43.0932,43.0199,43.0871,117900.0
2010-05-03 13:40:00,70.55,70.6,70.52,70.55,55700.0,43.0871,43.1176,43.0688,43.0871,55700.0
2010-05-03 13:45:00,70.55,70.57,70.49,70.54,48500.0,43.0871,43.0993,43.0505,43.081,48500.0
2010-05-03 13:50:00,70.55,70.59,70.53,70.54,37100.0,43.0871,43.1115,43.0749,43.081,37100.0
2010-05-03 13:55:00,70.54,70.65,70.54,70.65,61000.0,43.081,43.1482,43.081,43.1482,61000.0
2010-05-03 14:00:00,70.63,70.69,70.63,70.65,42000.0,43.136,43.1726,43.136,43.1482,42000.0
2010-05-03 14:05:00,70.66,70.69,70.55,70.55,99100.0,43.1543,43.1726,43.0871,43.0871,99100.0
2010-05-03 14:10:00,70.54,70.63,70.51,70.58,47800.0,43.081,43.136,43.0627,43.1054,47800.0
2010-05-03 14:15:00,70.58,70.67,70.58,70.66,54200.0,43.1054,43.1604,43.1054,43.1543,54200.0
2010-05-03 14:20:00,70.65,70.73,70.65,70.71,66100.0,43.1482,43.197,43.1482,43.1848,66100.0
2010-05-03 14:25:00,70.7,70.71,70.68,70.69,40000.0,43.1787,43.1848,43.1665,43.1726,40000.0
2010-05-03 14:30:00,70.69,70.71,70.59,70.6,54400.0,43.1726,43.1848,43.1115,43.1176,54400.0
2010-05-03 14:35:00,70.6,70.61,70.47,70.57,117100.0,43.1176,43.1237,43.0382,43.0993,117100.0
2010-05-03 14:40:00,70.59,70.6,70.54,70.56,26900.0,43.1115,43.1176,43.081,43.0932,26900.0
2010-05-03 14:45:00,70.57,70.66,70.56,70.63,34800.0,43.0993,43.1543,43.0932,43.136,34800.0
2010-05-03 14:50:00,70.64,70.67,70.39,70.66,40300.0,43.1421,43.1604,42.9894,43.1543,40300.0
2010-05-03 14:55:00,70.65,70.74,70.64,70.74,56800.0,43.1482,43.2031,43.1421,43.2031,56800.0
2010-05-03 15:00:00,70.74,70.75,70.68,70.69,89000.0,43.2031,43.2092,43.1665,43.1726,89000.0
2010-05-03 15:05:00,70.69,70.72,70.58,70.59,99300.0,43.1726,43.1909,43.1054,43.1115,99300.0
2010-05-03 15:10:00,70.59,70.6,70.48,70.54,97900.0,43.1115,43.1176,43.0443,43.081,97900.0
2010-05-03 15:15:00,70.55,70.72,70.54,70.72,95600.0,43.0871,43.1909,43.081,43.1909,95600.0
2010-05-03 15:20:00,70.72,70.73,70.59,70.63,108100.0,43.1909,43.197,43.1115,43.136,108100.0
2010-05-03 15:25:00,70.63,70.75,70.6,70.7,104700.0,43.136,43.2092,43.1176,43.1787,104700.0
2010-05-03 15:30:00,70.71,70.84,70.62,70.82,171300.0,43.1848,43.2642,43.1298,43.252,171300.0
2010-05-03 15:35:00,70.82,70.89,70.71,70.76,139300.0,43.252,43.2947,43.1848,43.2154,139300.0
2010-05-03 15:40:00,70.77,70.87,70.73,70.86,160700.0,43.2215,43.2825,43.197,43.2764,160700.0
2010-05-03 15:45:00,70.86,70.86,70.76,70.82,188800.0,43.2764,43.2764,43.2154,43.252,188800.0
2010-05-03 15:50:00,70.81,70.83,70.65,70.68,248800.0,43.2459,43.2581,43.1482,43.1665,248800.0
2010-05-03 15:55:00,70.68,70.73,70.62,70.73,276800.0,43.1665,43.197,43.1298,43.197,276800.0
2010-05-04 09:30:00,69.98,69.98,68.86,69.01,182400.0,42.739,42.739,42.055,42.1466,182400.0
2010-05-04 09:35:00,69.07,69.32,69.0,69.28,105100.0,42.1832,42.3359,42.1405,42.3115,105100.0
2010-05-04 09:40:00,69.3,69.3,69.03,69.14,98500.0,42.3237,42.3237,42.1588,42.226,98500.0
2010-05-04 09:45:00,69.14,69.34,69.04,69.31,44900.0,42.226,42.3481,42.1649,42.3298,44900.0
2010-05-04 09:50:00,69.31,69.4,69.22,69.36,61300.0,42.3298,42.3848,42.2748,42.3603,61300.0
2010-05-04 09:55:00,69.36,69.73,69.33,69.66,87200.0,42.3603,42.5863,42.342,42.5435,87200.0
2010-05-04 10:00:00,69.69,69.72,69.57,69.58,87300.0,42.5619,42.5802,42.4886,42.4947,87300.0
2010-05-04 10:05:00,69.58,69.68,69.41,69.5,59700.0,42.4947,42.5558,42.3909,42.4458,59700.0
2010-05-04 10:10:00,69.51,69.62,69.48,69.58,62600.0,42.4519,42.5191,42.4336,42.4947,62600.0
2010-05-04 10:15:00,69.58,69.59,69.45,69.59,52400.0,42.4947,42.5008,42.4153,42.5008,52400.0
2010-05-04 10:20:00,69.62,69.67,69.55,69.61,58800.0,42.5191,42.5497,42.4764,42.513,58800.0
2010-05-04 10:25:00,69.62,69.85,69.62,69.68,75400.0,42.5191,42.6596,42.5191,42.5558,75400.0
2010-05-04 10:30:00,69.71,69.75,69.46,69.48,106900.0,42.5741,42.5985,42.4214,42.4336,106900.0
2010-05-04 10:35:00,69.49,69.52,69.33,69.45,133700.0,42.4397,42.458,42.342,42.4153,133700.0
2010-05-04 10:40:00,69.45,69.48,69.32,69.33,95600.0,42.4153,42.4336,42.3359,42.342,95600.0
2010-05-04 10:45:00,69.34,69.43,69.32,69.35,96000.0,42.3481,42.4031,42.3359,42.3542,96000.0
2010-05-04 10:50:00,69.35,69.43,69.3,69.43,109400.0,42.3542,42.4031,42.3237,42.4031,109400.0
2010-05-04 10:55:00,69.43,69.44,69.11,69.11,103000.0,42.4031,42.4092,42.2076,42.2076,103000.0
2010-05-04 11:00:00,69.1,69.1,68.96,69.02,124300.0,42.2015,42.2015,42.116,42.1527,124300.0
2010-05-04 11:05:00,69.0,69.11,68.97,69.1,81300.0,42.1405,42.2076,42.1221,42.2015,81300.0
2010-05-04 11:10:00,69.12,69.13,68.94,68.95,40100.0,42.2138,42.2199,42.1038,42.1099,40100.0
2010-05-04 11:15:00,68.95,69.02,68.9,69.0,26700.0,42.1099,42.1527,42.0794,42.1405,26700.0
2010-05-04 11:20:00,69.0,69.13,68.98,68.98,22800.0,42.1405,42.2199,42.1282,42.1282,22800.0
2010-05-04 11:25:00,68.97,69.06,68.85,68.91,26100.0,42.1221,42.1771,42.0489,42.0855,26100.0
2010-05-04 11:30:00,68.91,68.98,68.89,68.92,27300.0,42.0855,42.1282,42.0733,42.0916,27300.0
2010-05-04 11:35:00,68.9,68.98,68.89,68.97,30400.0,42.0794,42.1282,42.0733,42.1221,30400.0
2010-05-04 11:40:00,68.98,69.04,68.94,68.95,34800.0,42.1282,42.1649,42.1038,42.1099,34800.0
2010-05-04 11:45:00,68.94,68.99,68.9,68.94,19900.0,42.1038,42.1344,42.0794,42.1038,19900.0
2010-05-04 11:50:00,68.92,68.95,68.85,68.91,29200.0,42.0916,42.1099,42.0489,42.0855,29200.0
2010-05-04 11:55:00,68.92,68.96,68.88,68.94,21600.0,42.0916,42.116,42.0672,42.1038,21600.0
2010-05-04 12:00:00,68.95,69.0,68.9,68.93,71900.0,42.1099,42.1405,42.0794,42.0977,71900.0
2010-05-04 12:05:00,68.93,68.95,68.81,68.88,41100.0,42.0977,42.1099,42.0244,42.0672,41100.0
2010-05-04 12:10:00,68.86,68.87,68.7,68.79,53200.0,42.055,42.0611,41.9572,42.0122,53200.0
2010-05-04 12:15:00,68.79,68.81,68.67,68.71,22300.0,42.0122,42.0244,41.9389,41.9634,22300.0
2010-05-04 12:20:00,68.69,68.69,68.48,68.58,70000.0,41.9511,41.9511,41.8229,41.884,70000.0
2010-05-04 12:25:00,68.59,68.79,68.5,68.76,73500.0,41.8901,42.0122,41.8351,41.9939,73500.0
2010-05-04 12:30:00,68.77,68.83,68.72,68.8,42400.0,42.0,42.0366,41.9695,42.0183,42400.0
2010-05-04 12:35:00,68.8,68.97,68.78,68.96,24700.0,42.0183,42.1221,42.0061,42.116,24700.0
2010-05-04 12:40:00,68.96,68.98,68.87,68.93,30200.0,42.116,42.1282,42.0611,42.0977,30200.0
2010-05-04 12:45:00,68.94,69.03,68.92,69.02,38400.0,42.1038,42.1588,42.0916,42.1527,38400.0
2010-05-04 12:50:00,69.02,69.13,69.02,69.11,30800.0,42.1527,42.2199,42.1527,42.2076,30800.0
2010-05-04 12:55:00,69.09,69.18,69.01,69.14,35200.0,42.1954,42.2504,42.1466,42.226,35200.0
2010-05-04 13:00:00,69.14,69.21,69.11,69.18,36200.0,42.226,42.2687,42.2076,42.2504,36200.0
2010-05-04 13:05:00,69.2,69.21,69.14,69.16,30700.0,42.2626,42.2687,42.226,42.2382,30700.0
2010-05-04 13:10:00,69.14,69.14,68.97,68.98,23800.0,42.226,42.226,42.1221,42.1282,23800.0
2010-05-04 13:15:00,68.97,69.0,68.8,68.82,40000.0,42.1221,42.1405,42.0183,42.0305,40000.0
2010-05-04 13:20:00,68.83,68.92,68.79,68.83,26300.0,42.0366,42.0916,42.0122,42.0366,26300.0
2010-05-04 13:25:00,68.83,68.88,68.77,68.87,24000.0,42.0366,42.0672,42.0,42.0611,24000.0
2010-05-04 13:30:00,68.84,68.92,68.84,68.9,30400.0,42.0427,42.0916,42.0427,42.0794,30400.0
2010-05-04 13:35:00,68.9,68.91,68.83,68.9,26900.0,42.0794,42.0855,42.0366,42.0794,26900.0
2010-05-04 13:40:00,68.89,68.92,68.87,68.89,25100.0,42.0733,42.0916,42.0611,42.0733,25100.0
2010-05-04 13:45:00,68.88,68.97,68.81,68.96,27600.0,42.0672,42.1221,42.0244,42.116,27600.0
2010-05-04 13:50:00,68.95,68.96,68.81,68.82,23200.0,42.1099,42.116,42.0244,42.0305,23200.0
2010-05-04 13:55:00,68.81,68.82,68.69,68.72,40700.0,42.0244,42.0305,41.9511,41.9695,40700.0
2010-05-04 14:00:00,68.72,68.74,68.55,68.65,48300.0,41.9695,41.9817,41.8656,41.9267,48300.0
2010-05-04 14:05:00,68.67,68.72,68.67,68.69,32000.0,41.9389,41.9695,41.9389,41.9511,32000.0
2010-05-04 14:10:00,68.7,68.76,68.69,68.74,17800.0,41.9572,41.9939,41.9511,41.9817,17800.0
2010-05-04 14:15:00,68.74,68.75,68.55,68.6,31200.0,41.9817,41.9878,41.8656,41.8962,31200.0
2010-05-04 14:20:00,68.6,68.63,68.55,68.6,24000.0,41.8962,41.9145,41.8656,41.8962,24000.0
2010-05-04 14:25:00,68.61,68.65,68.5,68.5,54200.0,41.9023,41.9267,41.8351,41.8351,54200.0
2010-05-04 14:30:00,68.51,68.64,68.4,68.43,61900.0,41.8412,41.9206,41.774,41.7923,61900.0
2010-05-04 14:35:00,68.43,68.52,68.37,68.39,46200.0,41.7923,41.8473,41.7557,41.7679,46200.0
2010-05-04 14:40:00,68.4,68.49,68.36,68.42,75700.0,41.774,41.829,41.7496,41.7862,75700.0
2010-05-04 14:45:00,68.4,68.43,68.33,68.43,62200.0,41.774,41.7923,41.7313,41.7923,62200.0
2010-05-04 14:50:00,68.44,68.45,68.28,68.36,126200.0,41.7985,41.8046,41.7007,41.7496,126200.0
2010-05-04 14:55:00,68.37,68.44,68.33,68.4,42800.0,41.7557,41.7985,41.7313,41.774,42800.0
2010-05-04 15:00:00,68.39,68.47,68.24,68.46,66100.0,41.7679,41.8168,41.6763,41.8107,66100.0
2010-05-04 15:05:00,68.47,68.54,68.42,68.47,78900.0,41.8168,41.8595,41.7862,41.8168,78900.0
2010-05-04 15:10:00,68.48,68.53,68.43,68.53,89000.0,41.8229,41.8534,41.7923,41.8534,89000.0
2010-05-04 15:15:00,68.53,68.75,68.53,68.74,123700.0,41.8534,41.9878,41.8534,41.9817,123700.0
2010-05-04 15:20:00,68.74,68.74,68.56,68.68,75700.0,41.9817,41.9817,41.8717,41.945,75700.0
2010-05-04 15:25:00,68.68,68.68,68.5,68.52,97200.0,41.945,41.945,41.8351,41.8473,97200.0
2010-05-04 15:30:00,68.51,68.58,68.47,68.49,70500.0,41.8412,41.884,41.8168,41.829,70500.0
2010-05-04 15:35:00,68.47,68.5,68.35,68.44,203700.0,41.8168,41.8351,41.7435,41.7985,203700.0
2010-05-04 15:40:00,68.41,68.44,68.11,68.33,286300.0,41.7801,41.7985,41.5969,41.7313,286300.0
2010-05-04 15:45:00,68.33,68.72,68.33,68.69,350600.0,41.7313,41.9695,41.7313,41.9511,350600.0
2010-05-04 15:50:00,68.7,69.01,68.64,69.0,329400.0,41.9572,42.1466,41.9206,42.1405,329400.0
2010-05-04 15:55:00,69.01,69.07,68.91,68.92,403600.0,42.1466,42.1832,42.0855,42.0916,403600.0
2010-05-05 09:30:00,67.93,68.29,67.43,67.43,258300.0,41.487,41.7068,41.1816,41.1816,258300.0
2010-05-05 09:35:00,67.43,67.75,67.06,67.09,227800.0,41.1816,41.377,40.9556,40.974,227800.0
2010-05-05 09:40:00,67.09,67.53,66.66,67.37,262800.0,40.974,41.2427,40.7114,41.145,262800.0
2010-05-05 09:45:00,67.37,67.42,67.16,67.22,92100.0,41.145,41.1755,41.0167,41.0534,92100.0
2010-05-05 09:50:00,67.22,67.42,67.09,67.41,184300.0,41.0534,41.1755,40.974,41.1694,184300.0
2010-05-05 09:55:00,67.41,67.42,67.28,67.4,251000.0,41.1694,41.1755,41.09,41.1633,251000.0
2010-05-05 10:00:00,67.4,67.48,67.33,67.46,173000.0,41.1633,41.2122,41.1205,41.1999,173000.0
2010-05-05 10:05:00,67.46,67.75,67.42,67.69,90300.0,41.1999,41.377,41.1755,41.3404,90300.0
2010-05-05 10:10:00,67.68,67.88,67.65,67.88,74600.0,41.3343,41.4564,41.316,41.4564,74600.0
2010-05-05 10:15:00,67.89,68.2,67.89,68.11,90700.0,41.4626,41.6519,41.4626,41.5969,90700.0
2010-05-05 10:20:00,68.13,68.25,68.12,68.17,99700.0,41.6091,41.6824,41.603,41.6336,99700.0
2010-05-05 10:25:00,68.17,68.18,68.03,68.04,83200.0,41.6336,41.6397,41.5481,41.5542,83200.0
2010-05-05 10:30:00,68.05,68.08,67.92,67.93,60800.0,41.5603,41.5786,41.4809,41.487,60800.0
2010-05-05 10:35:00,67.93,67.96,67.66,67.66,139900.0,41.487,41.5053,41.3221,41.3221,139900.0
2010-05-05 10:40:00,67.65,67.95,67.64,67.77,1546600.0,41.316,41.4992,41.3099,41.3893,1546600.0
2010-05-05 10:45:00,67.77,67.97,67.76,67.92,73500.0,41.3893,41.5114,41.3832,41.4809,73500.0
2010-05-05 10:50:00,67.93,68.2,67.75,68.04,84100.0,41.487,41.6519,41.377,41.5542,84100.0
2010-05-05 10:55:00,68.05,68.19,68.02,68.05,79800.0,41.5603,41.6458,41.5419,41.5603,79800.0
2010-05-05 11:00:00,68.04,68.08,67.91,68.01,71100.0,41.5542,41.5786,41.4748,41.5358,71100.0
2010-05-05 11:05:00,68.03,68.05,67.9,67.95,40100.0,41.5481,41.5603,41.4687,41.4992,40100.0
2010-05-05 11:10:00,67.94,67.95,67.79,67.85,85000.0,41.4931,41.4992,41.4015,41.4381,85000.0
2010-05-05 11:15:00,67.84,67.91,67.82,67.86,39000.0,41.432,41.4748,41.4198,41.4442,39000.0
2010-05-05 11:20:00,67.88,67.92,67.82,67.89,59200.0,41.4564,41.4809,41.4198,41.4626,59200.0
2010-05-05 11:25:00,67.92,67.94,67.81,67.83,30200.0,41.4809,41.4931,41.4137,41.4259,30200.0
2010-05-05 11:30:00,67.83,67.84,67.72,67.72,51100.0,41.4259,41.432,41.3587,41.3587,51100.0
2010-05-05 11:35:00,67.73,67.83,67.73,67.82,22900.0,41.3648,41.4259,41.3648,41.4198,22900.0
2010-05-05 11:40:00,67.81,67.88,67.79,67.85,58000.0,41.4137,41.4564,41.4015,41.4381,58000.0
2010-05-05 11:45:00,67.84,67.93,67.79,67.93,57800.0,41.432,41.487,41.4015,41.487,57800.0
2010-05-05 11:50:00,67.93,67.98,67.85,67.96,33300.0,41.487,41.5175,41.4381,41.5053,33300.0
2010-05-05 11:55:00,67.95,68.08,67.95,67.99,30600.0,41.4992,41.5786,41.4992,41.5236,30600.0
2010-05-05 12:00:00,67.99,68.03,67.92,67.97,60100.0,41.5236,41.5481,41.4809,41.5114,60100.0
2010-05-05 12:05:00,67.96,67.96,67.8,67.89,47800.0,41.5053,41.5053,41.4076,41.4626,47800.0
2010-05-05 12:10:00,67.89,67.9,67.82,67.88,47500.0,41.4626,41.4687,41.4198,41.4564,47500.0
2010-05-05 12:15:00,67.86,67.92,67.84,67.92,47500.0,41.4442,41.4809,41.432,41.4809,47500.0
2010-05-05 12:20:00,67.91,67.92,67.66,67.74,50400.0,41.4748,41.4809,41.3221,41.3709,50400.0
2010-05-05 12:25:00,67.74,67.8,67.68,67.69,44700.0,41.3709,41.4076,41.3343,41.3404,44700.0
2010-05-05 12:30:00,67.69,67.75,67.64,67.75,30600.0,41.3404,41.377,41.3099,41.377,30600.0
2010-05-05 12:35:00,67.74,67.76,67.61,67.66,29500.0,41.3709,41.3832,41.2915,41.3221,29500.0
2010-05-05 12:40:00,67.65,67.67,67.5,67.5,48400.0,41.316,41.3282,41.2244,41.2244,48400.0
2010-05-05 12:45:00,67.5,67.58,67.45,67.49,44000.0,41.2244,41.2732,41.1938,41.2183,44000.0
2010-05-05 12:50:00,67.5,67.51,67.45,67.5,33500.0,41.2244,41.2305,41.1938,41.2244,33500.0
2010-05-05 12:55:00,67.5,67.52,67.44,67.47,141800.0,41.2244,41.2366,41.1877,41.206,141800.0
2010-05-05 13:00:00,67.47,67.49,67.4,67.46,77300.0,41.206,41.2183,41.1633,41.1999,77300.0
2010-05-05 13:05:00,67.45,67.55,67.43,67.53,59600.0,41.1938,41.2549,41.1816,41.2427,59600.0
2010-05-05 13:10:00,67.53,67.53,67.44,67.44,34700.0,41.2427,41.2427,41.1877,41.1877,34700.0
2010-05-05 13:15:00,67.44,67.56,67.44,67.54,59400.0,41.1877,41.261,41.1877,41.2488,59400.0
2010-05-05 13:20:00,67.54,67.67,67.54,67.61,119100.0,41.2488,41.3282,41.2488,41.2915,119100.0
2010-05-05 13:25:00,67.61,67.61,67.49,67.51,32800.0,41.2915,41.2915,41.2183,41.2305,32800.0
2010-05-05 13:30:00,67.51,67.57,67.48,67.48,45600.0,41.2305,41.2671,41.2122,41.2122,45600.0
2010-05-05 13:35:00,67.49,67.56,67.44,67.56,48200.0,41.2183,41.261,41.1877,41.261,48200.0
2010-05-05 13:40:00,67.57,67.57,67.5,67.51,29400.0,41.2671,41.2671,41.2244,41.2305,29400.0
2010-05-05 13:45:00,67.5,67.61,67.49,67.58,33600.0,41.2244,41.2915,41.2183,41.2732,33600.0
2010-05-05 13:50:00,67.58,67.62,67.49,67.61,50000.0,41.2732,41.2977,41.2183,41.2915,50000.0
2010-05-05 13:55:00,67.61,67.62,67.51,67.51,31300.0,41.2915,41.2977,41.2305,41.2305,31300.0
2010-05-05 14:00:00,67.5,67.51,67.38,67.4,76100.0,41.2244,41.2305,41.1511,41.1633,76100.0
2010-05-05 14:05:00,67.4,67.57,67.38,67.5,48800.0,41.1633,41.2671,41.1511,41.2244,48800.0
2010-05-05 14:10:00,67.53,67.53,67.43,67.43,36500.0,41.2427,41.2427,41.1816,41.1816,36500.0
2010-05-05 14:15:00,67.44,67.46,67.36,67.4,61700.0,41.1877,41.1999,41.1389,41.1633,61700.0
2010-05-05 14:20:00,67.4,67.44,67.37,67.4,59000.0,41.1633,41.1877,41.145,41.1633,59000.0
2010-05-05 14:25:00,67.4,67.41,67.25,67.29,73600.0,41.1633,41.1694,41.0717,41.0961,73600.0
2010-05-05 14:30:00,67.29,67.29,67.17,67.28,74300.0,41.0961,41.0961,41.0228,41.09,74300.0
2010-05-05 14:35:00,67.27,67.28,67.15,67.15,83200.0,41.0839,41.09,41.0106,41.0106,83200.0
2010-05-05 14:40:00,67.16,67.18,67.08,67.1,139700.0,41.0167,41.0289,40.9679,40.9801,139700.0
2010-05-05 14:45:00,67.1,67.1,66.84,66.84,125300.0,40.9801,40.9801,40.8213,40.8213,125300.0
2010-05-05 14:50:00,66.85,67.02,66.78,66.9,112900.0,40.8274,40.9312,40.7846,40.8579,112900.0
2010-05-05 14:55:00,66.91,67.09,66.9,67.03,99000.0,40.864,40.974,40.8579,40.9373,99000.0
2010-05-05 15:00:00,67.03,67.11,67.0,67.08,68500.0,40.9373,40.9862,40.919,40.9679,68500.0
2010-05-05 15:05:00,67.07,67.21,67.01,67.2,82000.0,40.9618,41.0473,40.9251,41.0411,82000.0
2010-05-05 15:10:00,67.2,67.28,67.15,67.26,87200.0,41.0411,41.09,41.0106,41.0778,87200.0
2010-05-05 15:15:00,67.27,67.27,67.09,67.14,61200.0,41.0839,41.0839,40.974,41.0045,61200.0
2010-05-05 15:20:00,67.13,67.33,67.13,67.32,119300.0,40.9984,41.1205,40.9984,41.1144,119300.0
2010-05-05 15:25:00,67.31,67.33,67.21,67.24,136000.0,41.1083,41.1205,41.0473,41.0656,136000.0
2010-05-05 15:30:00,67.25,67.25,67.1,67.13,153200.0,41.0717,41.0717,40.9801,40.9984,153200.0
2010-05-05 15:35:00,67.14,67.16,67.0,67.09,212500.0,41.0045,41.0167,40.919,40.974,212500.0
2010-05-05 15:40:00,67.09,67.28,67.07,67.25,137300.0,40.974,41.09,40.9618,41.0717,137300.0
2010-05-05 15:45:00,67.25,67.32,67.11,67.24,338900.0,41.0717,41.1144,40.9862,41.0656,338900.0
2010-05-05 15:50:00,67.24,67.34,67.19,67.19,474400.0,41.0656,41.1266,41.035,41.035,474400.0
2010-05-05 15:55:00,67.19,67.24,67.07,67.18,672000.0,41.035,41.0656,40.9618,41.0289,672000.0
2010-05-06 09:30:00,66.84,67.16,66.68,66.7,68800.0,40.8213,41.0167,40.7236,40.7358,68800.0
2010-05-06 09:35:00,66.72,67.05,66.72,66.82,61900.0,40.748,40.9495,40.748,40.8091,61900.0
2010-05-06 09:40:00,66.86,67.17,66.66,67.13,71600.0,40.8335,41.0228,40.7114,40.9984,71600.0
2010-05-06 09:45:00,67.12,67.25,67.07,67.08,98300.0,40.9923,41.0717,40.9618,40.9679,98300.0
2010-05-06 09:50:00,67.08,67.09,66.93,67.0,123200.0,40.9679,40.974,40.8762,40.919,123200.0
2010-05-06 09:55:00,67.0,67.17,66.95,67.17,78400.0,40.919,41.0228,40.8885,41.0228,78400.0
2010-05-06 10:00:00,67.19,67.32,67.06,67.28,57300.0,41.035,41.1144,40.9556,41.09,57300.0
2010-05-06 10:05:00,67.29,67.38,67.22,67.24,36700.0,41.0961,41.1511,41.0534,41.0656,36700.0
2010-05-06 10:10:00,67.26,67.35,67.21,67.24,34400.0,41.0778,41.1328,41.0473,41.0656,34400.0
2010-05-06 10:15:00,67.22,67.44,67.19,67.32,55700.0,41.0534,41.1877,41.035,41.1144,55700.0
2010-05-06 10:20:00,67.32,67.39,67.17,67.19,71800.0,41.1144,41.1572,41.0228,41.035,71800.0
2010-05-06 10:25:00,67.2,67.21,67.0,67.0,87200.0,41.0411,41.0473,40.919,40.919,87200.0
2010-05-06 10:30:00,66.98,67.21,66.91,67.2,61000.0,40.9068,41.0473,40.864,41.0411,61000.0
2010-05-06 10:35:00,67.18,67.38,67.18,67.31,41700.0,41.0289,41.1511,41.0289,41.1083,41700.0
2010-05-06 10:40:00,67.31,67.34,67.06,67.07,60000.0,41.1083,41.1266,40.9556,40.9618,60000.0
2010-05-06 10:45:00,67.08,67.15,66.99,67.0,66500.0,40.9679,41.0106,40.9129,40.919,66500.0
2010-05-06 10:50:00,67.01,67.06,66.92,67.02,104200.0,40.9251,40.9556,40.8701,40.9312,104200.0
2010-05-06 10:55:00,67.03,67.1,66.98,67.03,114900.0,40.9373,40.9801,40.9068,40.9373,114900.0
2010-05-06 11:00:00,67.04,67.04,66.5,66.93,249700.0,40.9434,40.9434,40.6136,40.8762,249700.0
2010-05-06 11:05:00,66.93,66.99,66.88,66.93,59200.0,40.8762,40.9129,40.8457,40.8762,59200.0
2010-05-06 11:10:00,66.92,66.96,66.8,66.86,101900.0,40.8701,40.8946,40.7969,40.8335,101900.0
2010-05-06 11:15:00,66.86,66.86,66.77,66.81,75500.0,40.8335,40.8335,40.7785,40.803,75500.0
2010-05-06 11:20:00,66.82,66.92,66.8,66.89,58800.0,40.8091,40.8701,40.7969,40.8518,58800.0
2010-05-06 11:25:00,66.86,67.03,66.86,66.96,52300.0,40.8335,40.9373,40.8335,40.8946,52300.0
2010-05-06 11:30:00,66.94,66.98,66.85,66.86,98500.0,40.8824,40.9068,40.8274,40.8335,98500.0
2010-05-06 11:35:00,66.86,66.93,66.82,66.85,79000.0,40.8335,40.8762,40.8091,40.8274,79000.0
2010-05-06 11:40:00,66.86,66.87,66.67,66.81,100900.0,40.8335,40.8396,40.7175,40.803,100900.0
2010-05-06 11:45:00,66.79,66.79,66.48,66.52,138900.0,40.7907,40.7907,40.6014,40.6258,138900.0
2010-05-06 11:50:00,66.52,66.81,66.51,66.77,83500.0,40.6258,40.803,40.6197,40.7785,83500.0
2010-05-06 11:55:00,66.77,66.78,66.64,66.72,105300.0,40.7785,40.7846,40.6991,40.748,105300.0
2010-05-06 12:00:00,66.73,66.85,66.67,66.81,63400.0,40.7541,40.8274,40.7175,40.803,63400.0
2010-05-06 12:05:00,66.82,66.89,66.75,66.83,101300.0,40.8091,40.8518,40.7663,40.8152,101300.0
2010-05-06 12:10:00,66.82,67.02,66.82,66.99,97500.0,40.8091,40.9312,40.8091,40.9129,97500.0
2010-05-06 12:15:00,66.98,67.04,66.8,66.8,58800.0,40.9068,40.9434,40.7969,40.7969,58800.0
2010-05-06 12:20:00,66.81,67.01,66.81,66.97,126200.0,40.803,40.9251,40.803,40.9007,126200.0
2010-05-06 12:25:00,66.97,67.03,66.89,66.9,81800.0,40.9007,40.9373,40.8518,40.8579,81800.0
2010-05-06 12:30:00,66.9,67.0,66.88,66.94,38900.0,40.8579,40.919,40.8457,40.8824,38900.0
2010-05-06 12:35:00,66.93,66.95,66.81,66.91,59600.0,40.8762,40.8885,40.803,40.864,59600.0
2010-05-06 12:40:00,66.9,66.9,66.8,66.81,69100.0,40.8579,40.8579,40.7969,40.803,69100.0
2010-05-06 12:45:00,66.81,66.81,66.59,66.6,69000.0,40.803,40.803,40.6686,40.6747,69000.0
2010-05-06 12:50:00,66.59,66.6,66.48,66.57,90000.0,40.6686,40.6747,40.6014,40.6564,90000.0
2010-05-06 12:55:00,66.57,66.61,66.48,66.58,50000.0,40.6564,40.6808,40.6014,40.6625,50000.0
2010-05-06 13:00:00,66.57,66.67,66.54,66.6,33600.0,40.6564,40.7175,40.6381,40.6747,33600.0
2010-05-06 13:05:00,66.59,66.64,66.44,66.53,41000.0,40.6686,40.6991,40.577,40.632,41000.0
2010-05-06 13:10:00,66.53,66.53,66.33,66.36,39800.0,40.632,40.632,40.5098,40.5281,39800.0
2010-05-06 13:15:00,66.33,66.39,66.18,66.2,73200.0,40.5098,40.5465,40.4182,40.4304,73200.0
2010-05-06 13:20:00,66.2,66.22,66.07,66.08,96100.0,40.4304,40.4426,40.351,40.3571,96100.0
2010-05-06 13:25:00,66.08,66.25,66.01,66.25,66000.0,40.3571,40.461,40.3144,40.461,66000.0
2010-05-06 13:30:00,66.26,66.26,66.07,66.1,62500.0,40.4671,40.4671,40.351,40.3693,62500.0
2010-05-06 13:35:00,66.1,66.13,66.0,66.01,70700.0,40.3693,40.3877,40.3083,40.3144,70700.0
2010-05-06 13:40:00,66.01,66.02,65.81,65.82,178500.0,40.3144,40.3205,40.1922,40.1983,178500.0
2010-05-06 13:45:00,65.82,65.89,65.82,65.84,58000.0,40.1983,40.2411,40.1983,40.2106,58000.0
2010-05-06 13:50:00,65.83,65.91,65.8,65.82,67900.0,40.2044,40.2533,40.1861,40.1983,67900.0
2010-05-06 13:55:00,65.83,65.9,65.61,65.79,126700.0,40.2044,40.2472,40.0701,40.18,126700.0
2010-05-06 14:00:00,65.79,65.91,65.78,65.79,123500.0,40.18,40.2533,40.1739,40.18,123500.0
2010-05-06 14:05:00,65.8,65.82,65.59,65.67,125200.0,40.1861,40.1983,40.0579,40.1067,125200.0
2010-05-06 14:10:00,65.62,65.67,65.34,65.44,227800.0,40.0762,40.1067,39.9052,39.9663,227800.0
2010-05-06 14:15:00,65.45,65.49,65.2,65.25,188500.0,39.9724,39.9968,39.8197,39.8502,188500.0
2010-05-06 14:20:00,65.25,65.29,64.96,65.28,340600.0,39.8502,39.8746,39.6731,39.8685,340600.0
2010-05-06 14:25:00,65.23,65.54,65.2,65.43,151700.0,39.838,40.0273,39.8197,39.9602,151700.0
2010-05-06 14:30:00,65.41,65.41,64.99,65.0,177900.0,39.9479,39.9479,39.6914,39.6975,177900.0
2010-05-06 14:35:00,65.0,65.01,64.14,64.19,343600.0,39.6975,39.7036,39.1723,39.2028,343600.0
2010-05-06 14:40:00,64.18,64.37,61.96,62.0,447000.0,39.1967,39.3128,37.8409,37.8653,447000.0
2010-05-06 14:45:00,62.0,64.63,61.25,63.29,387000.0,37.8653,39.4716,37.4073,38.6532,387000.0
2010-05-06 14:50:00,63.34,65.0,62.0,64.2,329000.0,38.6837,39.6975,37.8653,39.209,329000.0
2010-05-06 14:55:00,64.12,64.76,63.4,63.61,162100.0,39.1601,39.551,38.7204,38.8486,162100.0
2010-05-06 15:00:00,63.59,64.63,63.42,64.35,190400.0,38.8364,39.4716,38.7326,39.3006,190400.0
2010-05-06 15:05:00,64.35,65.09,64.04,64.95,314800.0,39.3006,39.7525,39.1112,39.667,314800.0
2010-05-06 15:10:00,64.9,65.09,64.52,64.55,176300.0,39.6365,39.7525,39.4044,39.4227,176300.0
2010-05-06 15:15:00,64.55,64.9,64.32,64.41,216600.0,39.4227,39.6365,39.2822,39.3372,216600.0
2010-05-06 15:20:00,64.37,64.58,64.03,64.21,257900.0,39.3128,39.441,39.1051,39.2151,257900.0
2010-05-06 15:25:00,64.17,64.18,63.65,64.11,227000.0,39.1906,39.1967,38.8731,39.154,227000.0
2010-05-06 15:30:00,64.11,64.54,64.11,64.54,154400.0,39.154,39.4166,39.154,39.4166,154400.0
2010-05-06 15:35:00,64.54,64.96,64.35,64.56,202400.0,39.4166,39.6731,39.3006,39.4288,202400.0
2010-05-06 15:40:00,64.55,65.01,64.48,64.88,184800.0,39.4227,39.7036,39.38,39.6242,184800.0
2010-05-06 15:45:00,64.88,65.62,64.87,65.45,334700.0,39.6242,40.0762,39.6181,39.9724,334700.0
2010-05-06 15:50:00,65.47,65.47,65.14,65.15,314800.0,39.9846,39.9846,39.783,39.7891,314800.0
2010-05-06 15:55:00,65.15,65.21,64.88,64.91,514000.0,39.7891,39.8258,39.6242,39.6426,514000.0
2010-05-07 09:30:00,64.65,65.13,64.07,64.4,167800.0,39.4838,39.7769,39.1296,39.3311,167800.0
2010-05-07 09:35:00,64.39,64.93,64.28,64.83,147500.0,39.325,39.6548,39.2578,39.5937,147500.0
2010-05-07 09:40:00,64.84,64.93,64.58,64.93,131200.0,39.5998,39.6548,39.441,39.6548,131200.0
2010-05-07 09:45:00,64.92,65.0,64.32,64.49,109400.0,39.6487,39.6975,39.2822,39.3861,109400.0
2010-05-07 09:50:00,64.49,64.91,64.33,64.42,154800.0,39.3861,39.6426,39.2883,39.3433,154800.0
2010-05-07 09:55:00,64.36,64.53,64.03,64.03,161900.0,39.3067,39.4105,39.1051,39.1051,161900.0
2010-05-07 10:00:00,64.03,64.2,63.64,63.68,254300.0,39.1051,39.209,38.8669,38.8914,254300.0
2010-05-07 10:05:00,63.7,64.4,63.67,64.24,151100.0,38.9036,39.3311,38.8853,39.2334,151100.0
2010-05-07 10:10:00,64.21,64.52,64.01,64.24,127600.0,39.2151,39.4044,39.0929,39.2334,127600.0
2010-05-07 10:15:00,64.21,64.33,64.07,64.22,96600.0,39.2151,39.2883,39.1296,39.2212,96600.0
2010-05-07 10:20:00,64.2,64.2,63.8,63.86,125400.0,39.209,39.209,38.9647,39.0013,125400.0
2010-05-07 10:25:00,63.87,63.96,62.96,63.32,263600.0,39.0074,39.0624,38.4516,38.6715,263600.0
2010-05-07 10:30:00,63.32,63.86,63.31,63.7,208700.0,38.6715,39.0013,38.6654,38.9036,208700.0
2010-05-07 10:35:00,63.66,64.29,63.62,64.15,155200.0,38.8792,39.2639,38.8547,39.1784,155200.0
2010-05-07 10:40:00,64.14,64.33,63.61,63.74,116000.0,39.1723,39.2883,38.8486,38.928,116000.0
2010-05-07 10:45:00,63.75,64.09,63.63,63.95,86900.0,38.9341,39.1418,38.8608,39.0563,86900.0
2010-05-07 10:50:00,63.96,64.25,63.78,64.23,87300.0,39.0624,39.2395,38.9524,39.2273,87300.0
2010-05-07 10:55:00,64.24,64.33,64.08,64.13,76000.0,39.2334,39.2883,39.1357,39.1662,76000.0
2010-05-07 11:00:00,64.11,64.22,63.87,64.01,76800.0,39.154,39.2212,39.0074,39.0929,76800.0
2010-05-07 11:05:00,64.04,64.53,63.99,64.48,87700.0,39.1112,39.4105,39.0807,39.38,87700.0
2010-05-07 11:10:00,64.48,64.75,64.41,64.64,92000.0,39.38,39.5449,39.3372,39.4777,92000.0
2010-05-07 11:15:00,64.64,65.12,64.61,64.79,302600.0,39.4777,39.7708,39.4594,39.5693,302600.0
2010-05-07 11:20:00,64.78,64.93,64.52,64.57,137000.0,39.5632,39.6548,39.4044,39.4349,137000.0
2010-05-07 11:25:00,64.57,64.57,64.24,64.3,75000.0,39.4349,39.4349,39.2334,39.27,75000.0
2010-05-07 11:30:00,64.3,64.39,63.98,64.06,74200.0,39.27,39.325,39.0746,39.1235,74200.0
2010-05-07 11:35:00,64.05,64.24,64.03,64.16,57200.0,39.1173,39.2334,39.1051,39.1845,57200.0
2010-05-07 11:40:00,64.17,64.6,64.15,64.6,51700.0,39.1906,39.4532,39.1784,39.4532,51700.0
2010-05-07 11:45:00,64.62,64.89,64.58,64.83,47500.0,39.4655,39.6304,39.441,39.5937,47500.0
2010-05-07 11:50:00,64.8,64.8,64.35,64.6,45300.0,39.5754,39.5754,39.3006,39.4532,45300.0
2010-05-07 11:55:00,64.6,64.68,64.41,64.55,25600.0,39.4532,39.5021,39.3372,39.4227,25600.0
2010-05-07 12:00:00,64.54,64.86,64.3,64.78,51100.0,39.4166,39.612,39.27,39.5632,51100.0
2010-05-07 12:05:00,64.77,65.0,64.76,64.92,22300.0,39.5571,39.6975,39.551,39.6487,22300.0
2010-05-07 12:10:00,64.92,64.96,64.78,64.96,33900.0,39.6487,39.6731,39.5632,39.6731,33900.0
2010-05-07 12:15:00,64.98,65.06,64.81,64.86,68900.0,39.6853,39.7342,39.5815,39.612,68900.0
2010-05-07 12:20:00,64.86,64.86,64.38,64.39,98000.0,39.612,39.612,39.3189,39.325,98000.0
2010-05-07 12:25:00,64.4,64.57,64.12,64.23,86500.0,39.3311,39.4349,39.1601,39.2273,86500.0
2010-05-07 12:30:00,64.26,64.28,63.84,63.98,81600.0,39.2456,39.2578,38.9891,39.0746,81600.0
2010-05-07 12:35:00,64.0,64.28,63.97,64.11,72200.0,39.0868,39.2578,39.0685,39.154,72200.0
2010-05-07 12:40:00,64.1,64.34,64.04,64.16,50000.0,39.1479,39.2945,39.1112,39.1845,50000.0
2010-05-07 12:45:00,64.15,64.34,64.08,64.21,38600.0,39.1784,39.2945,39.1357,39.2151,38600.0
2010-05-07 12:50:00,64.21,64.39,64.01,64.11,60200.0,39.2151,39.325,39.0929,39.154,60200.0
2010-05-07 12:55:00,64.11,64.26,63.98,64.04,52900.0,39.154,39.2456,39.0746,39.1112,52900.0
2010-05-07 13:00:00,64.02,64.18,63.99,64.07,45600.0,39.099,39.1967,39.0807,39.1296,45600.0
2010-05-07 13:05:00,64.08,64.14,63.76,63.78,54600.0,39.1357,39.1723,38.9402,38.9524,54600.0
2010-05-07 13:10:00,63.79,63.91,63.57,63.68,71500.0,38.9586,39.0318,38.8242,38.8914,71500.0
2010-05-07 13:15:00,63.7,64.0,63.68,63.75,53900.0,38.9036,39.0868,38.8914,38.9341,53900.0
2010-05-07 13:20:00,63.76,63.85,63.63,63.67,32900.0,38.9402,38.9952,38.8608,38.8853,32900.0
2010-05-07 13:25:00,63.69,63.79,63.58,63.63,70100.0,38.8975,38.9586,38.8303,38.8608,70100.0
2010-05-07 13:30:00,63.64,63.92,63.59,63.91,26100.0,38.8669,39.0379,38.8364,39.0318,26100.0
2010-05-07 13:35:00,63.92,64.01,63.75,63.87,41400.0,39.0379,39.0929,38.9341,39.0074,41400.0
2010-05-07 13:40:00,63.91,64.27,63.91,64.16,113900.0,39.0318,39.2517,39.0318,39.1845,113900.0
2010-05-07 13:45:00,64.17,64.25,64.04,64.2,57000.0,39.1906,39.2395,39.1112,39.209,57000.0
2010-05-07 13:50:00,64.19,64.19,63.97,63.97,40600.0,39.2028,39.2028,39.0685,39.0685,40600.0
2010-05-07 13:55:00,63.99,64.06,63.84,63.88,55000.0,39.0807,39.1235,38.9891,39.0135,55000.0
2010-05-07 14:00:00,63.89,64.03,63.79,63.87,98200.0,39.0196,39.1051,38.9586,39.0074,98200.0
2010-05-07 14:05:00,63.86,63.97,63.7,63.74,66300.0,39.0013,39.0685,38.9036,38.928,66300.0
2010-05-07 14:10:00,63.74,63.83,63.51,63.56,61400.0,38.928,38.983,38.7875,38.8181,61400.0
2010-05-07 14:15:00,63.56,63.84,63.53,63.82,36000.0,38.8181,38.9891,38.7998,38.9769,36000.0
2010-05-07 14:20:00,63.81,63.84,63.63,63.65,41700.0,38.9708,38.9891,38.8608,38.8731,41700.0
2010-05-07 14:25:00,63.62,63.62,63.47,63.5,109200.0,38.8547,38.8547,38.7631,38.7814,109200.0
2010-05-07 14:30:00,63.5,63.62,63.47,63.56,74900.0,38.7814,38.8547,38.7631,38.8181,74900.0
2010-05-07 14:35:00,63.57,63.77,63.5,63.72,47100.0,38.8242,38.9463,38.7814,38.9158,47100.0
2010-05-07 14:40:00,63.71,64.0,63.7,63.85,62700.0,38.9097,39.0868,38.9036,38.9952,62700.0
2010-05-07 14:45:00,63.86,63.9,63.7,63.75,43700.0,39.0013,39.0257,38.9036,38.9341,43700.0
2010-05-07 14:50:00,63.76,63.76,63.57,63.7,48100.0,38.9402,38.9402,38.8242,38.9036,48100.0
2010-05-07 14:55:00,63.69,63.86,63.61,63.79,52000.0,38.8975,39.0013,38.8486,38.9586,52000.0
2010-05-07 15:00:00,63.78,63.81,63.55,63.69,76200.0,38.9524,38.9708,38.812,38.8975,76200.0
2010-05-07 15:05:00,63.69,63.82,63.45,63.47,65300.0,38.8975,38.9769,38.7509,38.7631,65300.0
2010-05-07 15:10:00,63.47,63.65,63.46,63.56,124700.0,38.7631,38.8731,38.757,38.8181,124700.0
2010-05-07 15:15:00,63.54,63.78,63.44,63.74,82300.0,38.8059,38.9524,38.7448,38.928,82300.0
2010-05-07 15:20:00,63.75,63.94,63.69,63.92,75800.0,38.9341,39.0502,38.8975,39.0379,75800.0
2010-05-07 15:25:00,63.9,63.93,63.57,63.63,85200.0,39.0257,39.0441,38.8242,38.8608,85200.0
2010-05-07 15:30:00,63.65,63.7,63.25,63.41,165900.0,38.8731,38.9036,38.6288,38.7265,165900.0
2010-05-07 15:35:00,63.41,63.58,63.34,63.45,135800.0,38.7265,38.8303,38.6837,38.7509,135800.0
2010-05-07 15:40:00,63.45,63.86,63.45,63.65,222800.0,38.7509,39.0013,38.7509,38.8731,222800.0
2010-05-07 15:45:00,63.66,63.83,63.58,63.75,318700.0,38.8792,38.983,38.8303,38.9341,318700.0
2010-05-07 15:50:00,63.75,63.91,63.64,63.8,270200.0,38.9341,39.0318,38.8669,38.9647,270200.0
2010-05-07 15:55:00,63.8,64.51,63.79,63.84,529900.0,38.9647,39.3983,38.9586,38.9891,529900.0
2010-05-10 09:30:00,66.0,66.81,65.73,66.77,160600.0,40.3083,40.803,40.1434,40.7785,160600.0
2010-05-10 09:35:00,66.75,67.55,66.57,67.46,226500.0,40.7663,41.2549,40.6564,41.1999,226500.0
2010-05-10 09:40:00,67.45,67.9,67.41,67.8,256900.0,41.1938,41.4687,41.1694,41.4076,256900.0
2010-05-10 09:45:00,67.81,67.9,67.66,67.74,170200.0,41.4137,41.4687,41.3221,41.3709,170200.0
2010-05-10 09:50:00,67.74,67.75,67.31,67.37,118500.0,41.3709,41.377,41.1083,41.145,118500.0
2010-05-10 09:55:00,67.39,67.47,67.19,67.25,149800.0,41.1572,41.206,41.035,41.0717,149800.0
2010-05-10 10:00:00,67.23,67.37,67.15,67.34,104200.0,41.0595,41.145,41.0106,41.1266,104200.0
2010-05-10 10:05:00,67.33,67.36,67.18,67.24,102100.0,41.1205,41.1389,41.0289,41.0656,102100.0
2010-05-10 10:10:00,67.26,67.38,67.2,67.34,170200.0,41.0778,41.1511,41.0411,41.1266,170200.0
2010-05-10 10:15:00,67.34,67.48,67.32,67.39,87000.0,41.1266,41.2122,41.1144,41.1572,87000.0
2010-05-10 10:20:00,67.39,67.5,67.18,67.19,112900.0,41.1572,41.2244,41.0289,41.035,112900.0
2010-05-10 10:25:00,67.24,67.25,67.07,67.08,56100.0,41.0656,41.0717,40.9618,40.9679,56100.0
2010-05-10 10:30:00,67.08,67.29,67.03,67.28,125800.0,40.9679,41.0961,40.9373,41.09,125800.0
2010-05-10 10:35:00,67.28,67.34,67.11,67.28,53300.0,41.09,41.1266,40.9862,41.09,53300.0
2010-05-10 10:40:00,67.27,67.34,67.12,67.16,55400.0,41.0839,41.1266,40.9923,41.0167,55400.0
2010-05-10 10:45:00,67.13,67.31,67.13,67.29,48500.0,40.9984,41.1083,40.9984,41.0961,48500.0
2010-05-10 10:50:00,67.28,67.28,67.08,67.22,82100.0,41.09,41.09,40.9679,41.0534,82100.0
2010-05-10 10:55:00,67.22,67.22,66.93,67.04,74100.0,41.0534,41.0534,40.8762,40.9434,74100.0
2010-05-10 11:00:00,67.03,67.22,67.02,67.11,105900.0,40.9373,41.0534,40.9312,40.9862,105900.0
2010-05-10 11:05:00,67.1,67.22,67.09,67.1,52100.0,40.9801,41.0534,40.974,40.9801,52100.0
2010-05-10 11:10:00,67.1,67.19,67.08,67.13,42000.0,40.9801,41.035,40.9679,40.9984,42000.0
2010-05-10 11:15:00,67.12,67.2,67.01,67.19,49000.0,40.9923,41.0411,40.9251,41.035,49000.0
2010-05-10 11:20:00,67.19,67.23,67.0,67.1,52500.0,41.035,41.0595,40.919,40.9801,52500.0
2010-05-10 11:25:00,67.11,67.23,67.1,67.2,48200.0,40.9862,41.0595,40.9801,41.0411,48200.0
2010-05-10 11:30:00,67.22,67.22,67.14,67.18,67600.0,41.0534,41.0534,41.0045,41.0289,67600.0
2010-05-10 11:35:00,67.18,67.23,67.13,67.18,62800.0,41.0289,41.0595,40.9984,41.0289,62800.0
2010-05-10 11:40:00,67.18,67.26,67.18,67.21,34100.0,41.0289,41.0778,41.0289,41.0473,34100.0
2010-05-10 11:45:00,67.21,67.31,67.16,67.17,74500.0,41.0473,41.1083,41.0167,41.0228,74500.0
2010-05-10 11:50:00,67.17,67.31,67.15,67.31,75300.0,41.0228,41.1083,41.0106,41.1083,75300.0
2010-05-10 11:55:00,67.31,67.39,67.24,67.27,49300.0,41.1083,41.1572,41.0656,41.0839,49300.0
2010-05-10 12:00:00,67.29,67.36,67.21,67.21,55500.0,41.0961,41.1389,41.0473,41.0473,55500.0
2010-05-10 12:05:00,67.21,67.27,67.18,67.22,38100.0,41.0473,41.0839,41.0289,41.0534,38100.0
2010-05-10 12:10:00,67.23,67.32,67.15,67.3,38600.0,41.0595,41.1144,41.0106,41.1022,38600.0
2010-05-10 12:15:00,67.29,67.36,67.28,67.33,60000.0,41.0961,41.1389,41.09,41.1205,60000.0
2010-05-10 12:20:00,67.32,67.32,67.24,67.28,37800.0,41.1144,41.1144,41.0656,41.09,37800.0
2010-05-10 12:25:00,67.28,67.3,67.21,67.25,41900.0,41.09,41.1022,41.0473,41.0717,41900.0
2010-05-10 12:30:00,67.24,67.29,67.2,67.27,52400.0,41.0656,41.0961,41.0411,41.0839,52400.0
2010-05-10 12:35:00,67.29,67.38,67.24,67.33,39700.0,41.0961,41.1511,41.0656,41.1205,39700.0
2010-05-10 12:40:00,67.32,67.37,67.18,67.23,41100.0,41.1144,41.145,41.0289,41.0595,41100.0
2010-05-10 12:45:00,67.25,67.28,67.17,67.17,22300.0,41.0717,41.09,41.0228,41.0228,22300.0
2010-05-10 12:50:00,67.18,67.29,67.18,67.23,32800.0,41.0289,41.0961,41.0289,41.0595,32800.0
2010-05-10 12:55:00,67.22,67.24,67.13,67.17,15300.0,41.0534,41.0656,40.9984,41.0228,15300.0
2010-05-10 13:00:00,67.17,67.2,67.03,67.03,25300.0,41.0228,41.0411,40.9373,40.9373,25300.0
2010-05-10 13:05:00,67.04,67.05,66.51,66.6,133900.0,40.9434,40.9495,40.6197,40.6747,133900.0
2010-05-10 13:10:00,66.6,66.74,66.51,66.56,93600.0,40.6747,40.7602,40.6197,40.6503,93600.0
2010-05-10 13:15:00,66.56,66.65,66.44,66.63,69000.0,40.6503,40.7052,40.577,40.693,69000.0
2010-05-10 13:20:00,66.62,66.74,66.57,66.67,42100.0,40.6869,40.7602,40.6564,40.7175,42100.0
2010-05-10 13:25:00,66.69,66.87,66.69,66.87,85100.0,40.7297,40.8396,40.7297,40.8396,85100.0
2010-05-10 13:30:00,66.88,67.08,66.86,67.07,44000.0,40.8457,40.9679,40.8335,40.9618,44000.0
2010-05-10 13:35:00,67.07,67.07,66.84,66.85,64700.0,40.9618,40.9618,40.8213,40.8274,64700.0
2010-05-10 13:40:00,66.85,66.85,66.57,66.63,54900.0,40.8274,40.8274,40.6564,40.693,54900.0
2010-05-10 13:45:00,66.63,66.88,66.59,66.87,42600.0,40.693,40.8457,40.6686,40.8396,42600.0
2010-05-10 13:50:00,66.87,66.96,66.78,66.89,40600.0,40.8396,40.8946,40.7846,40.8518,40600.0
2010-05-10 13:55:00,66.89,67.04,66.76,66.79,48100.0,40.8518,40.9434,40.7724,40.7907,48100.0
2010-05-10 14:00:00,66.79,66.83,66.58,66.81,64700.0,40.7907,40.8152,40.6625,40.803,64700.0
2010-05-10 14:05:00,66.82,67.02,66.8,67.0,60300.0,40.8091,40.9312,40.7969,40.919,60300.0
2010-05-10 14:10:00,66.99,67.02,66.88,67.01,38500.0,40.9129,40.9312,40.8457,40.9251,38500.0
2010-05-10 14:15:00,67.01,67.06,66.94,67.04,35800.0,40.9251,40.9556,40.8824,40.9434,35800.0
2010-05-10 14:20:00,67.03,67.25,67.02,67.22,42900.0,40.9373,41.0717,40.9312,41.0534,42900.0
2010-05-10 14:25:00,67.23,67.24,67.06,67.07,31200.0,41.0595,41.0656,40.9556,40.9618,31200.0
2010-05-10 14:30:00,67.07,67.11,67.01,67.05,38100.0,40.9618,40.9862,40.9251,40.9495,38100.0
2010-05-10 14:35:00,67.06,67.18,66.98,67.0,25900.0,40.9556,41.0289,40.9068,40.919,25900.0
2010-05-10 14:40:00,66.98,67.13,66.96,67.13,72600.0,40.9068,40.9984,40.8946,40.9984,72600.0
2010-05-10 14:45:00,67.12,67.14,67.05,67.09,48400.0,40.9923,41.0045,40.9495,40.974,48400.0
2010-05-10 14:50:00,67.09,67.25,67.09,67.17,41400.0,40.974,41.0717,40.974,41.0228,41400.0
2010-05-10 14:55:00,67.17,67.28,67.15,67.24,30500.0,41.0228,41.09,41.0106,41.0656,30500.0
2010-05-10 15:00:00,67.24,67.27,67.15,67.15,41900.0,41.0656,41.0839,41.0106,41.0106,41900.0
2010-05-10 15:05:00,67.15,67.23,67.1,67.12,76500.0,41.0106,41.0595,40.9801,40.9923,76500.0
2010-05-10 15:10:00,67.13,67.19,67.05,67.14,66800.0,40.9984,41.035,40.9495,41.0045,66800.0
2010-05-10 15:15:00,67.12,67.2,67.07,67.11,104800.0,40.9923,41.0411,40.9618,40.9862,104800.0
2010-05-10 15:20:00,67.11,67.24,67.08,67.2,59200.0,40.9862,41.0656,40.9679,41.0411,59200.0
2010-05-10 15:25:00,67.19,67.27,67.18,67.23,74900.0,41.035,41.0839,41.0289,41.0595,74900.0
2010-05-10 15:30:00,67.23,67.25,67.14,67.17,116000.0,41.0595,41.0717,41.0045,41.0228,116000.0
2010-05-10 15:35:00,67.17,67.25,67.13,67.21,168900.0,41.0228,41.0717,40.9984,41.0473,168900.0
2010-05-10 15:40:00,67.21,67.3,67.2,67.29,147600.0,41.0473,41.1022,41.0411,41.0961,147600.0
2010-05-10 15:45:00,67.28,67.33,67.23,67.26,297400.0,41.09,41.1205,41.0595,41.0778,297400.0
2010-05-10 15:50:00,67.26,67.5,67.26,67.49,375600.0,41.0778,41.2244,41.0778,41.2183,375600.0
2010-05-10 15:55:00,67.49,67.57,67.36,67.48,662600.0,41.2183,41.2671,41.1389,41.2122,662600.0
2010-05-11 09:30:00,66.88,66.94,66.51,66.88,117400.0,40.8457,40.8824,40.6197,40.8457,117400.0
2010-05-11 09:35:00,66.91,67.24,66.88,67.21,50000.0,40.864,41.0656,40.8457,41.0473,50000.0
2010-05-11 09:40:00,67.22,67.33,67.09,67.25,65100.0,41.0534,41.1205,40.974,41.0717,65100.0
2010-05-11 09:45:00,67.24,67.45,67.24,67.39,53400.0,41.0656,41.1938,41.0656,41.1572,53400.0
2010-05-11 09:50:00,67.41,67.64,67.26,67.26,74400.0,41.1694,41.3099,41.0778,41.0778,74400.0
2010-05-11 09:55:00,67.23,67.28,67.08,67.2,99000.0,41.0595,41.09,40.9679,41.0411,99000.0
2010-05-11 10:00:00,67.2,67.23,66.94,67.01,61600.0,41.0411,41.0595,40.8824,40.9251,61600.0
2010-05-11 10:05:00,67.0,67.01,66.82,66.86,79500.0,40.919,40.9251,40.8091,40.8335,79500.0
2010-05-11 10:10:00,66.86,66.97,66.8,66.93,66300.0,40.8335,40.9007,40.7969,40.8762,66300.0
2010-05-11 10:15:00,66.93,67.02,66.89,66.96,87300.0,40.8762,40.9312,40.8518,40.8946,87300.0
2010-05-11 10:20:00,66.99,67.09,66.97,67.05,40100.0,40.9129,40.974,40.9007,40.9495,40100.0
2010-05-11 10:25:00,67.01,67.07,66.91,66.91,24900.0,40.9251,40.9618,40.864,40.864,24900.0
2010-05-11 10:30:00,66.92,66.93,66.8,66.8,36900.0,40.8701,40.8762,40.7969,40.7969,36900.0
2010-05-11 10:35:00,66.81,66.9,66.79,66.88,46100.0,40.803,40.8579,40.7907,40.8457,46100.0
2010-05-11 10:40:00,66.89,67.04,66.89,66.99,70300.0,40.8518,40.9434,40.8518,40.9129,70300.0
2010-05-11 10:45:00,67.0,67.12,66.96,67.05,31400.0,40.919,40.9923,40.8946,40.9495,31400.0
2010-05-11 10:50:00,67.06,67.14,67.04,67.07,58000.0,40.9556,41.0045,40.9434,40.9618,58000.0
2010-05-11 10:55:00,67.08,67.13,67.04,67.07,17400.0,40.9679,40.9984,40.9434,40.9618,17400.0
2010-05-11 11:00:00,67.08,67.18,67.06,67.16,32400.0,40.9679,41.0289,40.9556,41.0167,32400.0
2010-05-11 11:05:00,67.17,67.3,67.17,67.3,40600.0,41.0228,41.1022,41.0228,41.1022,40600.0
2010-05-11 11:10:00,67.3,67.49,67.3,67.47,35000.0,41.1022,41.2183,41.1022,41.206,35000.0
2010-05-11 11:15:00,67.46,67.51,67.37,67.5,34900.0,41.1999,41.2305,41.145,41.2244,34900.0
2010-05-11 11:20:00,67.51,67.53,67.35,67.36,17200.0,41.2305,41.2427,41.1328,41.1389,17200.0
2010-05-11 11:25:00,67.37,67.51,67.35,67.48,29500.0,41.145,41.2305,41.1328,41.2122,29500.0
2010-05-11 11:30:00,67.47,67.52,67.34,67.49,45400.0,41.206,41.2366,41.1266,41.2183,45400.0
2010-05-11 11:35:00,67.49,67.74,67.44,67.7,66300.0,41.2183,41.3709,41.1877,41.3465,66300.0
2010-05-11 11:40:00,67.69,67.8,67.65,67.74,68200.0,41.3404,41.4076,41.316,41.3709,68200.0
2010-05-11 11:45:00,67.75,67.79,67.55,67.63,25300.0,41.377,41.4015,41.2549,41.3038,25300.0
2010-05-11 11:50:00,67.62,67.63,67.5,67.59,21800.0,41.2977,41.3038,41.2244,41.2793,21800.0
2010-05-11 11:55:00,67.58,67.74,67.58,67.65,20100.0,41.2732,41.3709,41.2732,41.316,20100.0
2010-05-11 12:00:00,67.66,67.73,67.62,67.62,34200.0,41.3221,41.3648,41.2977,41.2977,34200.0
2010-05-11 12:05:00,67.63,67.81,67.6,67.75,43200.0,41.3038,41.4137,41.2854,41.377,43200.0
2010-05-11 12:10:00,67.75,67.8,67.69,67.73,29000.0,41.377,41.4076,41.3404,41.3648,29000.0
2010-05-11 12:15:00,67.73,67.8,67.7,67.7,24200.0,41.3648,41.4076,41.3465,41.3465,24200.0
2010-05-11 12:20:00,67.7,67.76,67.6,67.63,24800.0,41.3465,41.3832,41.2854,41.3038,24800.0
2010-05-11 12:25:00,67.67,67.69,67.62,67.68,14500.0,41.3282,41.3404,41.2977,41.3343,14500.0
2010-05-11 12:30:00,67.68,67.73,67.6,67.67,24200.0,41.3343,41.3648,41.2854,41.3282,24200.0
2010-05-11 12:35:00,67.67,67.7,67.57,67.59,23300.0,41.3282,41.3465,41.2671,41.2793,23300.0
2010-05-11 12:40:00,67.58,67.74,67.55,67.7,21100.0,41.2732,41.3709,41.2549,41.3465,21100.0
2010-05-11 12:45:00,67.71,67.8,67.68,67.78,26600.0,41.3526,41.4076,41.3343,41.3954,26600.0
2010-05-11 12:50:00,67.78,67.87,67.78,67.83,26900.0,41.3954,41.4503,41.3954,41.4259,26900.0
2010-05-11 12:55:00,67.82,67.89,67.79,67.88,36100.0,41.4198,41.4626,41.4015,41.4564,36100.0
2010-05-11 13:00:00,67.89,67.93,67.75,67.78,32400.0,41.4626,41.487,41.377,41.3954,32400.0
2010-05-11 13:05:00,67.77,67.82,67.72,67.79,22400.0,41.3893,41.4198,41.3587,41.4015,22400.0
2010-05-11 13:10:00,67.78,67.83,67.71,67.74,13200.0,41.3954,41.4259,41.3526,41.3709,13200.0
2010-05-11 13:15:00,67.75,67.83,67.68,67.69,31400.0,41.377,41.4259,41.3343,41.3404,31400.0
2010-05-11 13:20:00,67.68,67.76,67.63,67.69,53500.0,41.3343,41.3832,41.3038,41.3404,53500.0
2010-05-11 13:25:00,67.68,67.68,67.57,67.63,52700.0,41.3343,41.3343,41.2671,41.3038,52700.0
2010-05-11 13:30:00,67.63,67.72,67.62,67.66,93300.0,41.3038,41.3587,41.2977,41.3221,93300.0
2010-05-11 13:35:00,67.66,67.73,67.62,67.68,48000.0,41.3221,41.3648,41.2977,41.3343,48000.0
2010-05-11 13:40:00,67.68,67.86,67.63,67.85,59700.0,41.3343,41.4442,41.3038,41.4381,59700.0
2010-05-11 13:45:00,67.84,68.03,67.82,67.92,99300.0,41.432,41.5481,41.4198,41.4809,99300.0
2010-05-11 13:50:00,67.91,68.04,67.88,68.0,44100.0,41.4748,41.5542,41.4564,41.5297,44100.0
2010-05-11 13:55:00,68.0,68.02,67.91,67.93,28600.0,41.5297,41.5419,41.4748,41.487,28600.0
2010-05-11 14:00:00,67.9,68.0,67.88,67.96,22000.0,41.4687,41.5297,41.4564,41.5053,22000.0
2010-05-11 14:05:00,67.97,68.0,67.78,67.83,52500.0,41.5114,41.5297,41.3954,41.4259,52500.0
2010-05-11 14:10:00,67.81,67.81,67.59,67.62,70500.0,41.4137,41.4137,41.2793,41.2977,70500.0
2010-05-11 14:15:00,67.63,67.65,67.39,67.5,54600.0,41.3038,41.316,41.1572,41.2244,54600.0
2010-05-11 14:20:00,67.52,67.67,67.45,67.67,64900.0,41.2366,41.3282,41.1938,41.3282,64900.0
2010-05-11 14:25:00,67.67,67.68,67.53,67.59,35500.0,41.3282,41.3343,41.2427,41.2793,35500.0
2010-05-11 14:30:00,67.59,67.6,67.27,67.39,66000.0,41.2793,41.2854,41.0839,41.1572,66000.0
2010-05-11 14:35:00,67.39,67.39,67.19,67.29,73400.0,41.1572,41.1572,41.035,41.0961,73400.0
2010-05-11 14:40:00,67.3,67.3,67.09,67.14,69100.0,41.1022,41.1022,40.974,41.0045,69100.0
2010-05-11 14:45:00,67.14,67.27,67.12,67.26,90200.0,41.0045,41.0839,40.9923,41.0778,90200.0
2010-05-11 14:50:00,67.26,67.34,67.24,67.32,21700.0,41.0778,41.1266,41.0656,41.1144,21700.0
2010-05-11 14:55:00,67.32,67.33,67.14,67.16,34800.0,41.1144,41.1205,41.0045,41.0167,34800.0
2010-05-11 15:00:00,67.17,67.18,66.97,67.17,74500.0,41.0228,41.0289,40.9007,41.0228,74500.0
2010-05-11 15:05:00,67.15,67.19,67.0,67.02,117300.0,41.0106,41.035,40.919,40.9312,117300.0
2010-05-11 15:10:00,67.0,67.25,66.99,67.23,62500.0,40.919,41.0717,40.9129,41.0595,62500.0
2010-05-11 15:15:00,67.23,67.29,67.05,67.12,79300.0,41.0595,41.0961,40.9495,40.9923,79300.0
2010-05-11 15:20:00,67.11,67.23,67.01,67.23,57300.0,40.9862,41.0595,40.9251,41.0595,57300.0
2010-05-11 15:25:00,67.23,67.28,67.17,67.19,40100.0,41.0595,41.09,41.0228,41.035,40100.0
2010-05-11 15:30:00,67.21,67.22,67.07,67.13,105600.0,41.0473,41.0534,40.9618,40.9984,105600.0
2010-05-11 15:35:00,67.13,67.24,67.12,67.13,149400.0,40.9984,41.0656,40.9923,40.9984,149400.0
2010-05-11 15:40:00,67.13,67.13,66.95,67.01,114200.0,40.9984,40.9984,40.8885,40.9251,114200.0
2010-05-11 15:45:00,67.0,67.1,66.93,66.95,189100.0,40.919,40.9801,40.8762,40.8885,189100.0
2010-05-11 15:50:00,66.96,67.04,66.88,66.93,153800.0,40.8946,40.9434,40.8457,40.8762,153800.0
2010-05-11 15:55:00,66.93,67.03,66.89,66.98,246400.0,40.8762,40.9373,40.8518,40.9068,246400.0
2010-05-12 09:30:00,67.29,67.48,66.93,67.06,46100.0,41.0961,41.2122,40.8762,40.9556,46100.0
2010-05-12 09:35:00,67.06,67.3,67.01,67.23,24300.0,40.9556,41.1022,40.9251,41.0595,24300.0
2010-05-12 09:40:00,67.26,67.32,66.99,67.2,50900.0,41.0778,41.1144,40.9129,41.0411,50900.0
2010-05-12 09:45:00,67.22,67.43,67.22,67.41,20100.0,41.0534,41.1816,41.0534,41.1694,20100.0
2010-05-12 09:50:00,67.39,67.45,67.28,67.3,49000.0,41.1572,41.1938,41.09,41.1022,49000.0
2010-05-12 09:55:00,67.28,67.73,67.16,67.7,51100.0,41.09,41.3648,41.0167,41.3465,51100.0
2010-05-12 10:00:00,67.69,67.95,67.62,67.95,76600.0,41.3404,41.4992,41.2977,41.4992,76600.0
2010-05-12 10:05:00,67.95,68.15,67.88,67.88,98100.0,41.4992,41.6213,41.4564,41.4564,98100.0
2010-05-12 10:10:00,67.88,68.01,67.84,67.97,65700.0,41.4564,41.5358,41.432,41.5114,65700.0
2010-05-12 10:15:00,67.98,68.1,67.98,68.05,60100.0,41.5175,41.5908,41.5175,41.5603,60100.0
2010-05-12 10:20:00,68.06,68.26,68.02,68.17,67300.0,41.5664,41.6885,41.5419,41.6336,67300.0
2010-05-12 10:25:00,68.18,68.28,68.14,68.25,42700.0,41.6397,41.7007,41.6152,41.6824,42700.0
2010-05-12 10:30:00,68.25,68.44,68.23,68.38,123200.0,41.6824,41.7985,41.6702,41.7618,123200.0
2010-05-12 10:35:00,68.39,68.53,68.38,68.41,106900.0,41.7679,41.8534,41.7618,41.7801,106900.0
2010-05-12 10:40:00,68.41,68.46,68.34,68.37,86600.0,41.7801,41.8107,41.7374,41.7557,86600.0
2010-05-12 10:45:00,68.38,68.44,68.31,68.44,67100.0,41.7618,41.7985,41.7191,41.7985,67100.0
2010-05-12 10:50:00,68.43,68.47,68.33,68.4,48600.0,41.7923,41.8168,41.7313,41.774,48600.0
2010-05-12 10:55:00,68.39,68.49,68.37,68.41,32400.0,41.7679,41.829,41.7557,41.7801,32400.0
2010-05-12 11:00:00,68.41,68.65,68.41,68.53,87600.0,41.7801,41.9267,41.7801,41.8534,87600.0
2010-05-12 11:05:00,68.54,68.69,68.53,68.56,99900.0,41.8595,41.9511,41.8534,41.8717,99900.0
2010-05-12 11:10:00,68.55,68.57,68.33,68.36,62400.0,41.8656,41.8778,41.7313,41.7496,62400.0
2010-05-12 11:15:00,68.35,68.36,68.12,68.13,46200.0,41.7435,41.7496,41.603,41.6091,46200.0
2010-05-12 11:20:00,68.13,68.16,67.91,67.91,30700.0,41.6091,41.6274,41.4748,41.4748,30700.0
2010-05-12 11:25:00,67.92,68.02,67.8,67.83,46400.0,41.4809,41.5419,41.4076,41.4259,46400.0
2010-05-12 11:30:00,67.82,68.07,67.82,68.06,31500.0,41.4198,41.5725,41.4198,41.5664,31500.0
2010-05-12 11:35:00,68.06,68.17,68.05,68.15,18400.0,41.5664,41.6336,41.5603,41.6213,18400.0
2010-05-12 11:40:00,68.16,68.21,68.1,68.18,23700.0,41.6274,41.658,41.5908,41.6397,23700.0
2010-05-12 11:45:00,68.16,68.23,68.08,68.12,16900.0,41.6274,41.6702,41.5786,41.603,16900.0
2010-05-12 11:50:00,68.12,68.14,67.99,68.11,29700.0,41.603,41.6152,41.5236,41.5969,29700.0
2010-05-12 11:55:00,68.12,68.31,68.12,68.29,29500.0,41.603,41.7191,41.603,41.7068,29500.0
2010-05-12 12:00:00,68.3,68.36,68.23,68.28,32700.0,41.713,41.7496,41.6702,41.7007,32700.0
2010-05-12 12:05:00,68.3,68.41,68.29,68.38,12700.0,41.713,41.7801,41.7068,41.7618,12700.0
2010-05-12 12:10:00,68.4,68.49,68.38,68.38,17300.0,41.774,41.829,41.7618,41.7618,17300.0
2010-05-12 12:15:00,68.38,68.46,68.35,68.36,26800.0,41.7618,41.8107,41.7435,41.7496,26800.0
2010-05-12 12:20:00,68.35,68.35,68.24,68.24,16600.0,41.7435,41.7435,41.6763,41.6763,16600.0
2010-05-12 12:25:00,68.25,68.26,68.19,68.22,47500.0,41.6824,41.6885,41.6458,41.6641,47500.0
2010-05-12 12:30:00,68.23,68.34,68.21,68.21,16800.0,41.6702,41.7374,41.658,41.658,16800.0
2010-05-12 12:35:00,68.19,68.25,68.12,68.18,15200.0,41.6458,41.6824,41.603,41.6397,15200.0
2010-05-12 12:40:00,68.18,68.18,68.12,68.14,14900.0,41.6397,41.6397,41.603,41.6152,14900.0
2010-05-12 12:45:00,68.14,68.14,68.06,68.12,6200.0,41.6152,41.6152,41.5664,41.603,6200.0
2010-05-12 12:50:00,68.13,68.18,68.12,68.12,18500.0,41.6091,41.6397,41.603,41.603,18500.0
2010-05-12 12:55:00,68.13,68.2,68.12,68.19,43000.0,41.6091,41.6519,41.603,41.6458,43000.0
2010-05-12 13:00:00,68.18,68.29,68.16,68.29,19300.0,41.6397,41.7068,41.6274,41.7068,19300.0
2010-05-12 13:05:00,68.29,68.47,68.29,68.46,47400.0,41.7068,41.8168,41.7068,41.8107,47400.0
2010-05-12 13:10:00,68.47,68.55,68.45,68.53,41600.0,41.8168,41.8656,41.8046,41.8534,41600.0
2010-05-12 13:15:00,68.54,68.55,68.49,68.55,37600.0,41.8595,41.8656,41.829,41.8656,37600.0
2010-05-12 13:20:00,68.55,68.55,68.36,68.36,26600.0,41.8656,41.8656,41.7496,41.7496,26600.0
2010-05-12 13:25:00,68.35,68.36,68.28,68.32,15000.0,41.7435,41.7496,41.7007,41.7252,15000.0
2010-05-12 13:30:00,68.32,68.37,68.31,68.34,11000.0,41.7252,41.7557,41.7191,41.7374,11000.0
2010-05-12 13:35:00,68.34,68.41,68.3,68.36,22900.0,41.7374,41.7801,41.713,41.7496,22900.0
2010-05-12 13:40:00,68.37,68.37,68.24,68.26,19300.0,41.7557,41.7557,41.6763,41.6885,19300.0
2010-05-12 13:45:00,68.27,68.28,68.15,68.2,41200.0,41.6946,41.7007,41.6213,41.6519,41200.0
2010-05-12 13:50:00,68.19,68.19,68.11,68.12,32100.0,41.6458,41.6458,41.5969,41.603,32100.0
2010-05-12 13:55:00,68.12,68.18,68.11,68.12,28600.0,41.603,41.6397,41.5969,41.603,28600.0
2010-05-12 14:00:00,68.11,68.22,68.11,68.2,22500.0,41.5969,41.6641,41.5969,41.6519,22500.0
2010-05-12 14:05:00,68.2,68.29,68.12,68.15,34700.0,41.6519,41.7068,41.603,41.6213,34700.0
2010-05-12 14:10:00,68.15,68.23,68.13,68.2,14900.0,41.6213,41.6702,41.6091,41.6519,14900.0
2010-05-12 14:15:00,68.2,68.28,68.18,68.23,34600.0,41.6519,41.7007,41.6397,41.6702,34600.0
2010-05-12 14:20:00,68.22,68.45,68.18,68.45,44100.0,41.6641,41.8046,41.6397,41.8046,44100.0
2010-05-12 14:25:00,68.45,68.45,68.34,68.39,22900.0,41.8046,41.8046,41.7374,41.7679,22900.0
2010-05-12 14:30:00,68.4,68.42,68.31,68.34,29200.0,41.774,41.7862,41.7191,41.7374,29200.0
2010-05-12 14:35:00,68.35,68.36,68.27,68.27,14300.0,41.7435,41.7496,41.6946,41.6946,14300.0
2010-05-12 14:40:00,68.29,68.3,68.23,68.25,18200.0,41.7068,41.713,41.6702,41.6824,18200.0
2010-05-12 14:45:00,68.26,68.31,68.15,68.16,39700.0,41.6885,41.7191,41.6213,41.6274,39700.0
2010-05-12 14:50:00,68.17,68.19,68.11,68.16,36500.0,41.6336,41.6458,41.5969,41.6274,36500.0
2010-05-12 14:55:00,68.16,68.21,68.15,68.18,26200.0,41.6274,41.658,41.6213,41.6397,26200.0
2010-05-12 15:00:00,68.18,68.31,68.14,68.31,40900.0,41.6397,41.7191,41.6152,41.7191,40900.0
2010-05-12 15:05:00,68.31,68.33,68.25,68.3,53100.0,41.7191,41.7313,41.6824,41.713,53100.0
2010-05-12 15:10:00,68.31,68.32,68.22,68.25,31400.0,41.7191,41.7252,41.6641,41.6824,31400.0
2010-05-12 15:15:00,68.24,68.27,68.16,68.18,54400.0,41.6763,41.6946,41.6274,41.6397,54400.0
2010-05-12 15:20:00,68.19,68.21,68.13,68.19,42100.0,41.6458,41.658,41.6091,41.6458,42100.0
2010-05-12 15:25:00,68.21,68.27,68.18,68.24,46000.0,41.658,41.6946,41.6397,41.6763,46000.0
2010-05-12 15:30:00,68.23,68.24,68.13,68.2,51100.0,41.6702,41.6763,41.6091,41.6519,51100.0
2010-05-12 15:35:00,68.2,68.24,68.15,68.18,75700.0,41.6519,41.6763,41.6213,41.6397,75700.0
2010-05-12 15:40:00,68.18,68.28,68.17,68.2,61800.0,41.6397,41.7007,41.6336,41.6519,61800.0
2010-05-12 15:45:00,68.19,68.22,68.15,68.21,201700.0,41.6458,41.6641,41.6213,41.658,201700.0
2010-05-12 15:50:00,68.21,68.35,68.19,68.35,214200.0,41.658,41.7435,41.6458,41.7435,214200.0
2010-05-12 15:55:00,68.33,68.35,68.23,68.25,330300.0,41.7313,41.7435,41.6702,41.6824,330300.0
2010-05-13 09:30:00,67.74,67.74,67.4,67.45,68100.0,41.6621,41.6621,41.453,41.4837,68100.0
2010-05-13 09:35:00,67.45,67.64,67.35,67.54,37000.0,41.4837,41.6006,41.4222,41.5391,37000.0
2010-05-13 09:40:00,67.6,67.6,67.41,67.49,35000.0,41.576,41.576,41.4591,41.5083,35000.0
2010-05-13 09:45:00,67.47,67.92,67.46,67.89,53400.0,41.496,41.7728,41.4899,41.7543,53400.0
2010-05-13 09:50:00,67.88,67.9,67.64,67.85,35200.0,41.7482,41.7605,41.6006,41.7297,35200.0
2010-05-13 09:55:00,67.79,67.79,67.43,67.47,26000.0,41.6928,41.6928,41.4714,41.496,26000.0
2010-05-13 10:00:00,67.42,67.62,67.4,67.6,35800.0,41.4653,41.5883,41.453,41.576,35800.0
2010-05-13 10:05:00,67.6,67.61,67.43,67.61,28100.0,41.576,41.5821,41.4714,41.5821,28100.0
2010-05-13 10:10:00,67.61,67.72,67.53,67.68,22600.0,41.5821,41.6498,41.5329,41.6252,22600.0
2010-05-13 10:15:00,67.68,67.91,67.67,67.89,37700.0,41.6252,41.7666,41.619,41.7543,37700.0
2010-05-13 10:20:00,67.91,67.91,67.73,67.77,18300.0,41.7666,41.7666,41.6559,41.6805,18300.0
2010-05-13 10:25:00,67.77,67.78,67.59,67.64,12200.0,41.6805,41.6867,41.5698,41.6006,12200.0
2010-05-13 10:30:00,67.64,67.71,67.57,67.63,12100.0,41.6006,41.6436,41.5575,41.5944,12100.0
2010-05-13 10:35:00,67.62,67.88,67.61,67.74,21800.0,41.5883,41.7482,41.5821,41.6621,21800.0
2010-05-13 10:40:00,67.74,67.89,67.74,67.82,24000.0,41.6621,41.7543,41.6621,41.7113,24000.0
2010-05-13 10:45:00,67.81,67.81,67.62,67.64,16000.0,41.7051,41.7051,41.5883,41.6006,16000.0
2010-05-13 10:50:00,67.66,67.78,67.61,67.72,47400.0,41.6129,41.6867,41.5821,41.6498,47400.0
2010-05-13 10:55:00,67.7,67.72,67.61,67.65,31600.0,41.6375,41.6498,41.5821,41.6067,31600.0
2010-05-13 11:00:00,67.65,67.65,67.55,67.6,39100.0,41.6067,41.6067,41.5452,41.576,39100.0
2010-05-13 11:05:00,67.61,67.61,67.57,67.61,19700.0,41.5821,41.5821,41.5575,41.5821,19700.0
2010-05-13 11:10:00,67.61,67.79,67.6,67.76,33700.0,41.5821,41.6928,41.576,41.6744,33700.0
2010-05-13 11:15:00,67.76,67.78,67.73,67.77,17700.0,41.6744,41.6867,41.6559,41.6805,17700.0
2010-05-13 11:20:00,67.78,67.99,67.77,67.88,51100.0,41.6867,41.8158,41.6805,41.7482,51100.0
2010-05-13 11:25:00,67.88,67.99,67.84,67.96,26800.0,41.7482,41.8158,41.7236,41.7974,26800.0
2010-05-13 11:30:00,67.93,67.93,67.81,67.82,25400.0,41.7789,41.7789,41.7051,41.7113,25400.0
2010-05-13 11:35:00,67.81,67.82,67.67,67.68,23400.0,41.7051,41.7113,41.619,41.6252,23400.0
2010-05-13 11:40:00,67.69,67.7,67.59,67.59,19000.0,41.6313,41.6375,41.5698,41.5698,19000.0
2010-05-13 11:45:00,67.6,67.6,67.56,67.57,9500.0,41.576,41.576,41.5514,41.5575,9500.0
2010-05-13 11:50:00,67.58,67.58,67.48,67.51,48600.0,41.5637,41.5637,41.5022,41.5206,48600.0
2010-05-13 11:55:00,67.53,67.55,67.42,67.49,18000.0,41.5329,41.5452,41.4653,41.5083,18000.0
2010-05-13 12:00:00,67.46,67.57,67.45,67.57,11700.0,41.4899,41.5575,41.4837,41.5575,11700.0
2010-05-13 12:05:00,67.55,67.6,67.49,67.53,19400.0,41.5452,41.576,41.5083,41.5329,19400.0
2010-05-13 12:10:00,67.55,67.58,67.52,67.58,9400.0,41.5452,41.5637,41.5268,41.5637,9400.0
2010-05-13 12:15:00,67.57,67.62,67.55,67.61,32300.0,41.5575,41.5883,41.5452,41.5821,32300.0
2010-05-13 12:20:00,67.63,67.64,67.6,67.64,7600.0,41.5944,41.6006,41.576,41.6006,7600.0
2010-05-13 12:25:00,67.64,67.67,67.58,67.6,41700.0,41.6006,41.619,41.5637,41.576,41700.0
2010-05-13 12:30:00,67.59,67.67,67.58,67.58,41300.0,41.5698,41.619,41.5637,41.5637,41300.0
2010-05-13 12:35:00,67.57,67.61,67.5,67.5,24900.0,41.5575,41.5821,41.5145,41.5145,24900.0
2010-05-13 12:40:00,67.48,67.58,67.46,67.54,28300.0,41.5022,41.5637,41.4899,41.5391,28300.0
2010-05-13 12:45:00,67.55,67.62,67.51,67.56,21900.0,41.5452,41.5883,41.5206,41.5514,21900.0
2010-05-13 12:50:00,67.56,67.56,67.48,67.52,37100.0,41.5514,41.5514,41.5022,41.5268,37100.0
2010-05-13 12:55:00,67.51,67.52,67.43,67.45,11100.0,41.5206,41.5268,41.4714,41.4837,11100.0
2010-05-13 13:00:00,67.45,67.47,67.39,67.42,19600.0,41.4837,41.496,41.4468,41.4653,19600.0
2010-05-13 13:05:00,67.43,67.43,67.37,67.39,21400.0,41.4714,41.4714,41.4345,41.4468,21400.0
2010-05-13 13:10:00,67.39,67.48,67.36,67.45,17200.0,41.4468,41.5022,41.4284,41.4837,17200.0
2010-05-13 13:15:00,67.47,67.55,67.46,67.5,29100.0,41.496,41.5452,41.4899,41.5145,29100.0
2010-05-13 13:20:00,67.5,67.52,67.4,67.43,15400.0,41.5145,41.5268,41.453,41.4714,15400.0
2010-05-13 13:25:00,67.43,67.5,67.41,67.45,26000.0,41.4714,41.5145,41.4591,41.4837,26000.0
2010-05-13 13:30:00,67.46,67.56,67.45,67.5,18000.0,41.4899,41.5514,41.4837,41.5145,18000.0
2010-05-13 13:35:00,67.5,67.59,67.48,67.53,17600.0,41.5145,41.5698,41.5022,41.5329,17600.0
2010-05-13 13:40:00,67.53,67.57,67.44,67.48,20400.0,41.5329,41.5575,41.4776,41.5022,20400.0
2010-05-13 13:45:00,67.49,67.56,67.48,67.55,12100.0,41.5083,41.5514,41.5022,41.5452,12100.0
2010-05-13 13:50:00,67.56,67.58,67.47,67.55,23400.0,41.5514,41.5637,41.496,41.5452,23400.0
2010-05-13 13:55:00,67.53,67.57,67.52,67.55,7100.0,41.5329,41.5575,41.5268,41.5452,7100.0
2010-05-13 14:00:00,67.53,67.61,67.53,67.56,10500.0,41.5329,41.5821,41.5329,41.5514,10500.0
2010-05-13 14:05:00,67.55,67.59,67.52,67.54,18100.0,41.5452,41.5698,41.5268,41.5391,18100.0
2010-05-13 14:10:00,67.53,67.58,67.52,67.53,13600.0,41.5329,41.5637,41.5268,41.5329,13600.0
2010-05-13 14:15:00,67.53,67.59,67.52,67.59,14400.0,41.5329,41.5698,41.5268,41.5698,14400.0
2010-05-13 14:20:00,67.6,67.61,67.54,67.55,11400.0,41.576,41.5821,41.5391,41.5452,11400.0
2010-05-13 14:25:00,67.55,67.55,67.47,67.5,21400.0,41.5452,41.5452,41.496,41.5145,21400.0
2010-05-13 14:30:00,67.5,67.52,67.44,67.49,27600.0,41.5145,41.5268,41.4776,41.5083,27600.0
2010-05-13 14:35:00,67.48,67.5,67.41,67.48,27800.0,41.5022,41.5145,41.4591,41.5022,27800.0
2010-05-13 14:40:00,67.48,67.49,67.37,67.38,29100.0,41.5022,41.5083,41.4345,41.4407,29100.0
2010-05-13 14:45:00,67.38,67.4,67.31,67.38,23800.0,41.4407,41.453,41.3976,41.4407,23800.0
2010-05-13 14:50:00,67.37,67.4,67.31,67.31,23900.0,41.4345,41.453,41.3976,41.3976,23900.0
2010-05-13 14:55:00,67.31,67.32,67.21,67.3,25200.0,41.3976,41.4038,41.3361,41.3915,25200.0
2010-05-13 15:00:00,67.3,67.36,67.28,67.31,23300.0,41.3915,41.4284,41.3792,41.3976,23300.0
2010-05-13 15:05:00,67.33,67.33,67.24,67.29,39300.0,41.4099,41.4099,41.3546,41.3853,39300.0
2010-05-13 15:10:00,67.29,67.33,67.14,67.16,64600.0,41.3853,41.4099,41.2931,41.3054,64600.0
2010-05-13 15:15:00,67.16,67.16,66.96,67.01,118800.0,41.3054,41.3054,41.1823,41.2131,118800.0
2010-05-13 15:20:00,67.01,67.16,66.99,67.15,60700.0,41.2131,41.3054,41.2008,41.2992,60700.0
2010-05-13 15:25:00,67.14,67.2,67.04,67.04,42600.0,41.2931,41.33,41.2315,41.2315,42600.0
2010-05-13 15:30:00,67.04,67.1,67.0,67.07,123500.0,41.2315,41.2684,41.2069,41.25,123500.0
2010-05-13 15:35:00,67.08,67.11,66.81,66.91,82700.0,41.2561,41.2746,41.0901,41.1516,82700.0
2010-05-13 15:40:00,66.92,66.94,66.75,66.88,127400.0,41.1577,41.17,41.0532,41.1331,127400.0
2010-05-13 15:45:00,66.88,67.17,66.88,67.06,167700.0,41.1331,41.3115,41.1331,41.2438,167700.0
2010-05-13 15:50:00,67.05,67.17,66.92,66.94,239200.0,41.2377,41.3115,41.1577,41.17,239200.0
2010-05-13 15:55:00,66.94,66.99,66.7,66.71,503000.0,41.17,41.2008,41.0224,41.0286,503000.0
2010-05-14 09:30:00,66.28,66.68,66.28,66.48,123000.0,40.7641,41.0101,40.7641,40.8871,123000.0
2010-05-14 09:35:00,66.5,66.51,66.24,66.25,82000.0,40.8994,40.9056,40.7395,40.7457,82000.0
2010-05-14 09:40:00,66.25,66.25,65.74,65.93,152600.0,40.7457,40.7457,40.432,40.5489,152600.0
2010-05-14 09:45:00,65.92,66.15,65.92,65.97,85500.0,40.5427,40.6842,40.5427,40.5735,85500.0
2010-05-14 09:50:00,65.97,65.98,65.76,65.77,78400.0,40.5735,40.5796,40.4443,40.4505,78400.0
2010-05-14 09:55:00,65.76,65.85,65.71,65.74,75000.0,40.4443,40.4997,40.4136,40.432,75000.0
2010-05-14 10:00:00,65.73,65.73,65.49,65.67,115300.0,40.4259,40.4259,40.2783,40.389,115300.0
2010-05-14 10:05:00,65.66,65.91,65.66,65.91,47800.0,40.3828,40.5366,40.3828,40.5366,47800.0
2010-05-14 10:10:00,65.9,66.22,65.88,66.08,44900.0,40.5304,40.7272,40.5181,40.6411,44900.0
2010-05-14 10:15:00,66.06,66.21,65.99,66.02,47500.0,40.6288,40.7211,40.5858,40.6042,47500.0
2010-05-14 10:20:00,66.0,66.29,65.96,66.23,23300.0,40.5919,40.7703,40.5673,40.7334,23300.0
2010-05-14 10:25:00,66.22,66.29,66.17,66.26,41200.0,40.7272,40.7703,40.6965,40.7518,41200.0
2010-05-14 10:30:00,66.25,66.29,66.01,66.02,35900.0,40.7457,40.7703,40.5981,40.6042,35900.0
2010-05-14 10:35:00,66.01,66.11,65.96,65.99,26000.0,40.5981,40.6596,40.5673,40.5858,26000.0
2010-05-14 10:40:00,65.99,66.21,65.91,66.13,30900.0,40.5858,40.7211,40.5366,40.6719,30900.0
2010-05-14 10:45:00,66.13,66.16,66.05,66.09,35300.0,40.6719,40.6903,40.6227,40.6473,35300.0
2010-05-14 10:50:00,66.1,66.15,66.01,66.15,27000.0,40.6534,40.6842,40.5981,40.6842,27000.0
2010-05-14 10:55:00,66.15,66.15,65.93,66.03,49600.0,40.6842,40.6842,40.5489,40.6104,49600.0
2010-05-14 11:00:00,66.0,66.06,65.85,65.93,66400.0,40.5919,40.6288,40.4997,40.5489,66400.0
2010-05-14 11:05:00,65.91,65.97,65.64,65.67,73100.0,40.5366,40.5735,40.3705,40.389,73100.0
2010-05-14 11:10:00,65.67,65.78,65.53,65.73,49600.0,40.389,40.4566,40.3029,40.4259,49600.0
2010-05-14 11:15:00,65.75,65.77,65.57,65.6,36100.0,40.4382,40.4505,40.3275,40.3459,36100.0
2010-05-14 11:20:00,65.61,65.62,65.4,65.55,96000.0,40.3521,40.3582,40.2229,40.3152,96000.0
2010-05-14 11:25:00,65.55,65.71,65.55,65.61,40400.0,40.3152,40.4136,40.3152,40.3521,40400.0
2010-05-14 11:30:00,65.59,65.77,65.55,65.71,36700.0,40.3398,40.4505,40.3152,40.4136,36700.0
2010-05-14 11:35:00,65.71,65.83,65.65,65.67,31800.0,40.4136,40.4874,40.3767,40.389,31800.0
2010-05-14 11:40:00,65.66,65.67,65.5,65.64,66100.0,40.3828,40.389,40.2844,40.3705,66100.0
2010-05-14 11:45:00,65.65,65.75,65.56,65.66,28900.0,40.3767,40.4382,40.3213,40.3828,28900.0
2010-05-14 11:50:00,65.6,65.65,65.49,65.56,53300.0,40.3459,40.3767,40.2783,40.3213,53300.0
2010-05-14 11:55:00,65.56,65.62,65.5,65.52,23300.0,40.3213,40.3582,40.2844,40.2967,23300.0
2010-05-14 12:00:00,65.52,65.55,65.44,65.45,66400.0,40.2967,40.3152,40.2475,40.2537,66400.0
2010-05-14 12:05:00,65.46,65.5,65.21,65.37,77500.0,40.2598,40.2844,40.106,40.2044,77500.0
2010-05-14 12:10:00,65.37,65.44,65.26,65.26,39200.0,40.2044,40.2475,40.1368,40.1368,39200.0
2010-05-14 12:15:00,65.24,65.38,65.18,65.35,39500.0,40.1245,40.2106,40.0876,40.1921,39500.0
2010-05-14 12:20:00,65.35,65.41,65.19,65.41,38700.0,40.1921,40.2291,40.0937,40.2291,38700.0
2010-05-14 12:25:00,65.42,65.55,65.42,65.55,45900.0,40.2352,40.3152,40.2352,40.3152,45900.0
2010-05-14 12:30:00,65.56,65.63,65.52,65.57,29800.0,40.3213,40.3644,40.2967,40.3275,29800.0
2010-05-14 12:35:00,65.55,65.69,65.55,65.67,22600.0,40.3152,40.4013,40.3152,40.389,22600.0
2010-05-14 12:40:00,65.66,65.81,65.61,65.61,24600.0,40.3828,40.4751,40.3521,40.3521,24600.0
2010-05-14 12:45:00,65.62,65.62,65.5,65.51,40600.0,40.3582,40.3582,40.2844,40.2906,40600.0
2010-05-14 12:50:00,65.52,65.61,65.51,65.55,44300.0,40.2967,40.3521,40.2906,40.3152,44300.0
2010-05-14 12:55:00,65.55,65.68,65.52,65.68,45100.0,40.3152,40.3951,40.2967,40.3951,45100.0
2010-05-14 13:00:00,65.68,65.8,65.66,65.67,35600.0,40.3951,40.4689,40.3828,40.389,35600.0
2010-05-14 13:05:00,65.67,65.78,65.64,65.71,21400.0,40.389,40.4566,40.3705,40.4136,21400.0
2010-05-14 13:10:00,65.72,65.86,65.71,65.75,34500.0,40.4197,40.5058,40.4136,40.4382,34500.0
2010-05-14 13:15:00,65.77,65.79,65.48,65.5,33600.0,40.4505,40.4628,40.2721,40.2844,33600.0
2010-05-14 13:20:00,65.5,65.61,65.5,65.58,16500.0,40.2844,40.3521,40.2844,40.3336,16500.0
2010-05-14 13:25:00,65.58,65.6,65.52,65.53,20900.0,40.3336,40.3459,40.2967,40.3029,20900.0
2010-05-14 13:30:00,65.53,65.54,65.31,65.31,36000.0,40.3029,40.309,40.1675,40.1675,36000.0
2010-05-14 13:35:00,65.32,65.48,65.32,65.38,38000.0,40.1737,40.2721,40.1737,40.2106,38000.0
2010-05-14 13:40:00,65.39,65.56,65.38,65.53,43400.0,40.2167,40.3213,40.2106,40.3029,43400.0
2010-05-14 13:45:00,65.54,65.6,65.51,65.56,12100.0,40.309,40.3459,40.2906,40.3213,12100.0
2010-05-14 13:50:00,65.53,65.55,65.5,65.54,15600.0,40.3029,40.3152,40.2844,40.309,15600.0
2010-05-14 13:55:00,65.53,65.67,65.5,65.59,20500.0,40.3029,40.389,40.2844,40.3398,20500.0
2010-05-14 14:00:00,65.58,65.64,65.57,65.59,19600.0,40.3336,40.3705,40.3275,40.3398,19600.0
2010-05-14 14:05:00,65.58,65.58,65.47,65.47,27300.0,40.3336,40.3336,40.266,40.266,27300.0
2010-05-14 14:10:00,65.49,65.5,65.36,65.45,59300.0,40.2783,40.2844,40.1983,40.2537,59300.0
2010-05-14 14:15:00,65.45,65.45,65.33,65.4,52200.0,40.2537,40.2537,40.1798,40.2229,52200.0
2010-05-14 14:20:00,65.4,65.51,65.4,65.51,25100.0,40.2229,40.2906,40.2229,40.2906,25100.0
2010-05-14 14:25:00,65.51,65.55,65.4,65.54,14600.0,40.2906,40.3152,40.2229,40.309,14600.0
2010-05-14 14:30:00,65.53,65.63,65.53,65.61,47100.0,40.3029,40.3644,40.3029,40.3521,47100.0
2010-05-14 14:35:00,65.6,65.68,65.52,65.62,37200.0,40.3459,40.3951,40.2967,40.3582,37200.0
2010-05-14 14:40:00,65.64,65.66,65.53,65.53,13700.0,40.3705,40.3828,40.3029,40.3029,13700.0
2010-05-14 14:45:00,65.54,65.56,65.48,65.56,14700.0,40.309,40.3213,40.2721,40.3213,14700.0
2010-05-14 14:50:00,65.55,65.6,65.41,65.42,25600.0,40.3152,40.3459,40.2291,40.2352,25600.0
2010-05-14 14:55:00,65.41,65.45,65.29,65.37,34800.0,40.2291,40.2537,40.1552,40.2044,34800.0
2010-05-14 15:00:00,65.38,65.48,65.34,65.41,41500.0,40.2106,40.2721,40.186,40.2291,41500.0
2010-05-14 15:05:00,65.42,65.52,65.4,65.46,46400.0,40.2352,40.2967,40.2229,40.2598,46400.0
2010-05-14 15:10:00,65.47,65.56,65.45,65.45,15000.0,40.266,40.3213,40.2537,40.2537,15000.0
2010-05-14 15:15:00,65.45,65.46,65.34,65.4,41200.0,40.2537,40.2598,40.186,40.2229,41200.0
2010-05-14 15:20:00,65.35,65.39,65.25,65.29,54700.0,40.1921,40.2167,40.1306,40.1552,54700.0
2010-05-14 15:25:00,65.29,65.44,65.21,65.41,34500.0,40.1552,40.2475,40.106,40.2291,34500.0
2010-05-14 15:30:00,65.39,65.47,65.39,65.46,91100.0,40.2167,40.266,40.2167,40.2598,91100.0
2010-05-14 15:35:00,65.46,65.48,65.34,65.45,65300.0,40.2598,40.2721,40.186,40.2537,65300.0
2010-05-14 15:40:00,65.46,65.74,65.46,65.72,110500.0,40.2598,40.432,40.2598,40.4197,110500.0
2010-05-14 15:45:00,65.75,65.79,65.65,65.69,145100.0,40.4382,40.4628,40.3767,40.4013,145100.0
2010-05-14 15:50:00,65.69,65.89,65.66,65.87,172300.0,40.4013,40.5243,40.3828,40.512,172300.0
2010-05-14 15:55:00,65.87,66.02,65.68,65.75,405100.0,40.512,40.6042,40.3951,40.4382,405100.0
2010-05-17 09:30:00,65.91,66.48,65.91,66.42,74700.0,40.5366,40.8871,40.5366,40.8502,74700.0
2010-05-17 09:35:00,66.4,66.47,66.25,66.45,51400.0,40.8379,40.881,40.7457,40.8687,51400.0
2010-05-17 09:40:00,66.46,66.47,66.05,66.07,54600.0,40.8748,40.881,40.6227,40.635,54600.0
2010-05-17 09:45:00,66.03,66.07,65.87,65.89,71900.0,40.6104,40.635,40.512,40.5243,71900.0
2010-05-17 09:50:00,65.89,65.95,65.8,65.87,66100.0,40.5243,40.5612,40.4689,40.512,66100.0
2010-05-17 09:55:00,65.85,65.88,65.76,65.79,60800.0,40.4997,40.5181,40.4443,40.4628,60800.0
2010-05-17 10:00:00,65.78,65.81,65.64,65.64,42700.0,40.4566,40.4751,40.3705,40.3705,42700.0
2010-05-17 10:05:00,65.65,65.78,65.6,65.6,58600.0,40.3767,40.4566,40.3459,40.3459,58600.0
2010-05-17 10:10:00,65.6,65.82,65.55,65.62,211300.0,40.3459,40.4812,40.3152,40.3582,211300.0
2010-05-17 10:15:00,65.63,65.88,65.63,65.85,42100.0,40.3644,40.5181,40.3644,40.4997,42100.0
2010-05-17 10:20:00,65.83,65.87,65.79,65.79,35600.0,40.4874,40.512,40.4628,40.4628,35600.0
2010-05-17 10:25:00,65.79,65.83,65.76,65.76,56200.0,40.4628,40.4874,40.4443,40.4443,56200.0
2010-05-17 10:30:00,65.77,65.78,65.71,65.76,20800.0,40.4505,40.4566,40.4136,40.4443,20800.0
2010-05-17 10:35:00,65.76,65.84,65.68,65.68,45600.0,40.4443,40.4935,40.3951,40.3951,45600.0
2010-05-17 10:40:00,65.69,65.7,65.51,65.55,37100.0,40.4013,40.4074,40.2906,40.3152,37100.0
2010-05-17 10:45:00,65.53,65.64,65.53,65.55,28900.0,40.3029,40.3705,40.3029,40.3152,28900.0
2010-05-17 10:50:00,65.54,65.65,65.52,65.62,35600.0,40.309,40.3767,40.2967,40.3582,35600.0
2010-05-17 10:55:00,65.62,65.64,65.49,65.52,26400.0,40.3582,40.3705,40.2783,40.2967,26400.0
2010-05-17 11:00:00,65.53,65.59,65.42,65.45,41400.0,40.3029,40.3398,40.2352,40.2537,41400.0
2010-05-17 11:05:00,65.44,65.55,65.43,65.46,61700.0,40.2475,40.3152,40.2414,40.2598,61700.0
2010-05-17 11:10:00,65.46,65.46,65.19,65.25,64700.0,40.2598,40.2598,40.0937,40.1306,64700.0
2010-05-17 11:15:00,65.23,65.33,65.09,65.11,21900.0,40.1183,40.1798,40.0322,40.0445,21900.0
2010-05-17 11:20:00,65.11,65.28,65.11,65.25,22400.0,40.0445,40.1491,40.0445,40.1306,22400.0
2010-05-17 11:25:00,65.24,65.3,65.03,65.28,36400.0,40.1245,40.1614,39.9953,40.1491,36400.0
2010-05-17 11:30:00,65.26,65.33,65.23,65.31,13700.0,40.1368,40.1798,40.1183,40.1675,13700.0
2010-05-17 11:35:00,65.31,65.45,65.31,65.36,19000.0,40.1675,40.2537,40.1675,40.1983,19000.0
2010-05-17 11:40:00,65.37,65.43,65.35,65.41,12100.0,40.2044,40.2414,40.1921,40.2291,12100.0
2010-05-17 11:45:00,65.39,65.41,65.12,65.24,40900.0,40.2167,40.2291,40.0507,40.1245,40900.0
2010-05-17 11:50:00,65.2,65.3,65.02,65.05,37000.0,40.0999,40.1614,39.9892,40.0076,37000.0
2010-05-17 11:55:00,65.06,65.09,65.0,65.01,62900.0,40.0138,40.0322,39.9769,39.983,62900.0
2010-05-17 12:00:00,65.0,65.0,64.49,64.57,155500.0,39.9769,39.9769,39.6632,39.7124,155500.0
2010-05-17 12:05:00,64.58,64.74,64.5,64.6,62300.0,39.7186,39.817,39.6694,39.7309,62300.0
2010-05-17 12:10:00,64.59,64.84,64.57,64.84,39700.0,39.7247,39.8785,39.7124,39.8785,39700.0
2010-05-17 12:15:00,64.84,64.87,64.78,64.87,59900.0,39.8785,39.8969,39.8416,39.8969,59900.0
2010-05-17 12:20:00,64.89,64.97,64.87,64.91,24100.0,39.9092,39.9584,39.8969,39.9215,24100.0
2010-05-17 12:25:00,64.91,65.1,64.89,65.02,56300.0,39.9215,40.0384,39.9092,39.9892,56300.0
2010-05-17 12:30:00,65.02,65.08,64.99,65.07,32900.0,39.9892,40.0261,39.9707,40.0199,32900.0
2010-05-17 12:35:00,65.06,65.07,64.95,64.99,47300.0,40.0138,40.0199,39.9461,39.9707,47300.0
2010-05-17 12:40:00,65.0,65.05,64.93,64.98,15700.0,39.9769,40.0076,39.9338,39.9646,15700.0
2010-05-17 12:45:00,64.97,65.14,64.95,65.11,15600.0,39.9584,40.063,39.9461,40.0445,15600.0
2010-05-17 12:50:00,65.12,65.14,65.0,65.0,31800.0,40.0507,40.063,39.9769,39.9769,31800.0
2010-05-17 12:55:00,65.0,65.01,64.94,64.99,21000.0,39.9769,39.983,39.94,39.9707,21000.0
2010-05-17 13:00:00,65.0,65.06,64.93,65.03,25600.0,39.9769,40.0138,39.9338,39.9953,25600.0
2010-05-17 13:05:00,65.03,65.09,65.0,65.0,20600.0,39.9953,40.0322,39.9769,39.9769,20600.0
2010-05-17 13:10:00,65.0,65.02,64.95,64.96,31700.0,39.9769,39.9892,39.9461,39.9523,31700.0
2010-05-17 13:15:00,64.96,65.14,64.94,65.12,81100.0,39.9523,40.063,39.94,40.0507,81100.0
2010-05-17 13:20:00,65.11,65.18,65.1,65.12,15500.0,40.0445,40.0876,40.0384,40.0507,15500.0
2010-05-17 13:25:00,65.11,65.18,65.04,65.04,34000.0,40.0445,40.0876,40.0015,40.0015,34000.0
2010-05-17 13:30:00,65.04,65.15,65.01,65.11,37100.0,40.0015,40.0691,39.983,40.0445,37100.0
2010-05-17 13:35:00,65.11,65.14,64.88,64.88,28100.0,40.0445,40.063,39.9031,39.9031,28100.0
2010-05-17 13:40:00,64.9,64.93,64.85,64.88,25900.0,39.9154,39.9338,39.8846,39.9031,25900.0
2010-05-17 13:45:00,64.88,64.96,64.81,64.96,29100.0,39.9031,39.9523,39.86,39.9523,29100.0
2010-05-17 13:50:00,64.96,64.98,64.85,64.97,26900.0,39.9523,39.9646,39.8846,39.9584,26900.0
2010-05-17 13:55:00,64.98,65.08,64.94,65.05,20700.0,39.9646,40.0261,39.94,40.0076,20700.0
2010-05-17 14:00:00,65.04,65.18,65.01,65.11,49300.0,40.0015,40.0876,39.983,40.0445,49300.0
2010-05-17 14:05:00,65.11,65.14,65.02,65.04,38000.0,40.0445,40.063,39.9892,40.0015,38000.0
2010-05-17 14:10:00,65.03,65.11,65.03,65.09,27500.0,39.9953,40.0445,39.9953,40.0322,27500.0
2010-05-17 14:15:00,65.09,65.14,65.03,65.11,52200.0,40.0322,40.063,39.9953,40.0445,52200.0
2010-05-17 14:20:00,65.11,65.13,65.0,65.02,18800.0,40.0445,40.0568,39.9769,39.9892,18800.0
2010-05-17 14:25:00,65.03,65.06,64.97,65.02,24400.0,39.9953,40.0138,39.9584,39.9892,24400.0
2010-05-17 14:30:00,65.02,65.15,65.02,65.07,48200.0,39.9892,40.0691,39.9892,40.0199,48200.0
2010-05-17 14:35:00,65.06,65.14,65.0,65.14,40900.0,40.0138,40.063,39.9769,40.063,40900.0
2010-05-17 14:40:00,65.14,65.22,65.13,65.16,12500.0,40.063,40.1122,40.0568,40.0753,12500.0
2010-05-17 14:45:00,65.15,65.28,65.15,65.19,35600.0,40.0691,40.1491,40.0691,40.0937,35600.0
2010-05-17 14:50:00,65.21,65.31,65.14,65.19,89500.0,40.106,40.1675,40.063,40.0937,89500.0
2010-05-17 14:55:00,65.18,65.42,65.18,65.39,71900.0,40.0876,40.2352,40.0876,40.2167,71900.0
2010-05-17 15:00:00,65.39,65.7,65.38,65.56,113300.0,40.2167,40.4074,40.2106,40.3213,113300.0
2010-05-17 15:05:00,65.56,65.62,65.26,65.27,49900.0,40.3213,40.3582,40.1368,40.1429,49900.0
2010-05-17 15:10:00,65.28,65.36,65.27,65.31,41300.0,40.1491,40.1983,40.1429,40.1675,41300.0
2010-05-17 15:15:00,65.31,65.31,65.11,65.12,54200.0,40.1675,40.1675,40.0445,40.0507,54200.0
2010-05-17 15:20:00,65.13,65.18,64.94,65.04,143500.0,40.0568,40.0876,39.94,40.0015,143500.0
2010-05-17 15:25:00,65.04,65.16,65.0,65.13,54100.0,40.0015,40.0753,39.9769,40.0568,54100.0
2010-05-17 15:30:00,65.13,65.27,65.11,65.27,85300.0,40.0568,40.1429,40.0445,40.1429,85300.0
2010-05-17 15:35:00,65.27,65.53,65.26,65.53,189900.0,40.1429,40.3029,40.1368,40.3029,189900.0
2010-05-17 15:40:00,65.52,65.56,65.36,65.4,185900.0,40.2967,40.3213,40.1983,40.2229,185900.0
2010-05-17 15:45:00,65.4,65.5,65.36,65.4,262300.0,40.2229,40.2844,40.1983,40.2229,262300.0
2010-05-17 15:50:00,65.4,65.64,65.39,65.58,133500.0,40.2229,40.3705,40.2167,40.3336,133500.0
2010-05-17 15:55:00,65.58,65.64,65.49,65.53,238700.0,40.3336,40.3705,40.2783,40.3029,238700.0
2010-05-18 09:30:00,66.16,66.5,65.94,66.36,175600.0,40.6903,40.8994,40.555,40.8133,175600.0
2010-05-18 09:35:00,66.41,66.47,66.32,66.38,49200.0,40.8441,40.881,40.7887,40.8256,49200.0
2010-05-18 09:40:00,66.41,66.42,66.1,66.34,104500.0,40.8441,40.8502,40.6534,40.801,104500.0
2010-05-18 09:45:00,66.35,66.64,66.32,66.51,93100.0,40.8072,40.9855,40.7887,40.9056,93100.0
2010-05-18 09:50:00,66.55,66.58,66.37,66.5,59500.0,40.9302,40.9486,40.8195,40.8994,59500.0
2010-05-18 09:55:00,66.48,66.6,66.4,66.46,35700.0,40.8871,40.9609,40.8379,40.8748,35700.0
2010-05-18 10:00:00,66.45,66.46,66.25,66.25,43100.0,40.8687,40.8748,40.7457,40.7457,43100.0
2010-05-18 10:05:00,66.25,66.32,66.19,66.27,37300.0,40.7457,40.7887,40.7088,40.758,37300.0
2010-05-18 10:10:00,66.27,66.4,66.07,66.39,44200.0,40.758,40.8379,40.635,40.8318,44200.0
2010-05-18 10:15:00,66.39,66.43,66.32,66.4,45200.0,40.8318,40.8564,40.7887,40.8379,45200.0
2010-05-18 10:20:00,66.4,66.44,66.34,66.43,28400.0,40.8379,40.8625,40.801,40.8564,28400.0
2010-05-18 10:25:00,66.43,66.49,66.18,66.22,59100.0,40.8564,40.8933,40.7026,40.7272,59100.0
2010-05-18 10:30:00,66.22,66.3,66.03,66.06,37400.0,40.7272,40.7764,40.6104,40.6288,37400.0
2010-05-18 10:35:00,66.06,66.21,66.06,66.21,30400.0,40.6288,40.7211,40.6288,40.7211,30400.0
2010-05-18 10:40:00,66.21,66.27,66.1,66.11,50500.0,40.7211,40.758,40.6534,40.6596,50500.0
2010-05-18 10:45:00,66.11,66.18,65.89,65.92,63700.0,40.6596,40.7026,40.5243,40.5427,63700.0
2010-05-18 10:50:00,65.91,65.94,65.65,65.74,102300.0,40.5366,40.555,40.3767,40.432,102300.0
2010-05-18 10:55:00,65.74,65.87,65.73,65.86,45800.0,40.432,40.512,40.4259,40.5058,45800.0
2010-05-18 11:00:00,65.85,66.04,65.84,65.9,21400.0,40.4997,40.6165,40.4935,40.5304,21400.0
2010-05-18 11:05:00,65.89,65.98,65.86,65.92,17800.0,40.5243,40.5796,40.5058,40.5427,17800.0
2010-05-18 11:10:00,65.92,66.24,65.91,66.22,55700.0,40.5427,40.7395,40.5366,40.7272,55700.0
2010-05-18 11:15:00,66.22,66.34,66.17,66.3,63800.0,40.7272,40.801,40.6965,40.7764,63800.0
2010-05-18 11:20:00,66.27,66.31,66.15,66.21,9000.0,40.758,40.7826,40.6842,40.7211,9000.0
2010-05-18 11:25:00,66.21,66.34,66.21,66.34,25900.0,40.7211,40.801,40.7211,40.801,25900.0
2010-05-18 11:30:00,66.34,66.34,66.26,66.34,8200.0,40.801,40.801,40.7518,40.801,8200.0
2010-05-18 11:35:00,66.33,66.33,66.17,66.21,13500.0,40.7949,40.7949,40.6965,40.7211,13500.0
2010-05-18 11:40:00,66.2,66.21,65.76,65.76,42500.0,40.7149,40.7211,40.4443,40.4443,42500.0
2010-05-18 11:45:00,65.76,65.85,65.72,65.75,58500.0,40.4443,40.4997,40.4197,40.4382,58500.0
2010-05-18 11:50:00,65.75,65.79,65.71,65.72,21800.0,40.4382,40.4628,40.4136,40.4197,21800.0
2010-05-18 11:55:00,65.74,65.8,65.69,65.69,15400.0,40.432,40.4689,40.4013,40.4013,15400.0
2010-05-18 12:00:00,65.71,65.74,65.43,65.45,42600.0,40.4136,40.432,40.2414,40.2537,42600.0
2010-05-18 12:05:00,65.47,65.7,65.44,65.67,21700.0,40.266,40.4074,40.2475,40.389,21700.0
2010-05-18 12:10:00,65.67,65.82,65.62,65.72,32400.0,40.389,40.4812,40.3582,40.4197,32400.0
2010-05-18 12:15:00,65.72,65.82,65.69,65.72,36700.0,40.4197,40.4812,40.4013,40.4197,36700.0
2010-05-18 12:20:00,65.7,65.76,65.48,65.55,39200.0,40.4074,40.4443,40.2721,40.3152,39200.0
2010-05-18 12:25:00,65.55,65.79,65.55,65.78,41400.0,40.3152,40.4628,40.3152,40.4566,41400.0
2010-05-18 12:30:00,65.75,65.87,65.73,65.87,58700.0,40.4382,40.512,40.4259,40.512,58700.0
2010-05-18 12:35:00,65.87,65.95,65.86,65.88,8300.0,40.512,40.5612,40.5058,40.5181,8300.0
2010-05-18 12:40:00,65.87,66.0,65.86,65.98,24700.0,40.512,40.5919,40.5058,40.5796,24700.0
2010-05-18 12:45:00,65.96,66.16,65.96,66.14,28000.0,40.5673,40.6903,40.5673,40.678,28000.0
2010-05-18 12:50:00,66.11,66.2,66.01,66.02,8900.0,40.6596,40.7149,40.5981,40.6042,8900.0
2010-05-18 12:55:00,66.01,66.08,65.85,65.87,21100.0,40.5981,40.6411,40.4997,40.512,21100.0
2010-05-18 13:00:00,65.86,65.93,65.76,65.84,58800.0,40.5058,40.5489,40.4443,40.4935,58800.0
2010-05-18 13:05:00,65.82,65.85,65.51,65.64,24500.0,40.4812,40.4997,40.2906,40.3705,24500.0
2010-05-18 13:10:00,65.63,65.65,65.35,65.5,29500.0,40.3644,40.3767,40.1921,40.2844,29500.0
2010-05-18 13:15:00,65.52,65.54,65.35,65.37,78600.0,40.2967,40.309,40.1921,40.2044,78600.0
2010-05-18 13:20:00,65.35,65.64,65.32,65.64,29000.0,40.1921,40.3705,40.1737,40.3705,29000.0
2010-05-18 13:25:00,65.63,65.83,65.58,65.77,16000.0,40.3644,40.4874,40.3336,40.4505,16000.0
2010-05-18 13:30:00,65.76,65.88,65.71,65.85,13500.0,40.4443,40.5181,40.4136,40.4997,13500.0
2010-05-18 13:35:00,65.87,65.9,65.48,65.48,38500.0,40.512,40.5304,40.2721,40.2721,38500.0
2010-05-18 13:40:00,65.5,65.57,65.37,65.51,21300.0,40.2844,40.3275,40.2044,40.2906,21300.0
2010-05-18 13:45:00,65.45,65.62,65.3,65.53,21000.0,40.2537,40.3582,40.1614,40.3029,21000.0
2010-05-18 13:50:00,65.54,65.59,65.45,65.5,14900.0,40.309,40.3398,40.2537,40.2844,14900.0
2010-05-18 13:55:00,65.49,65.58,65.37,65.37,29400.0,40.2783,40.3336,40.2044,40.2044,29400.0
2010-05-18 14:00:00,65.38,65.66,65.37,65.57,35100.0,40.2106,40.3828,40.2044,40.3275,35100.0
2010-05-18 14:05:00,65.56,65.58,65.48,65.51,62600.0,40.3213,40.3336,40.2721,40.2906,62600.0
2010-05-18 14:10:00,65.51,65.62,65.4,65.42,48900.0,40.2906,40.3582,40.2229,40.2352,48900.0
2010-05-18 14:15:00,65.43,65.46,65.34,65.39,20200.0,40.2414,40.2598,40.186,40.2167,20200.0
2010-05-18 14:20:00,65.38,65.39,65.14,65.14,35800.0,40.2106,40.2167,40.063,40.063,35800.0
2010-05-18 14:25:00,65.14,65.3,65.14,65.28,56000.0,40.063,40.1614,40.063,40.1491,56000.0
2010-05-18 14:30:00,65.3,65.31,65.07,65.08,59500.0,40.1614,40.1675,40.0199,40.0261,59500.0
2010-05-18 14:35:00,65.09,65.12,64.87,64.92,88800.0,40.0322,40.0507,39.8969,39.9277,88800.0
2010-05-18 14:40:00,64.93,65.14,64.89,65.09,48600.0,39.9338,40.063,39.9092,40.0322,48600.0
2010-05-18 14:45:00,65.09,65.26,65.07,65.14,71700.0,40.0322,40.1368,40.0199,40.063,71700.0
2010-05-18 14:50:00,65.13,65.18,65.03,65.1,47500.0,40.0568,40.0876,39.9953,40.0384,47500.0
2010-05-18 14:55:00,65.1,65.17,65.04,65.13,81700.0,40.0384,40.0814,40.0015,40.0568,81700.0
2010-05-18 15:00:00,65.13,65.15,64.99,65.09,146600.0,40.0568,40.0691,39.9707,40.0322,146600.0
2010-05-18 15:05:00,65.08,65.24,65.04,65.1,99300.0,40.0261,40.1245,40.0015,40.0384,99300.0
2010-05-18 15:10:00,65.09,65.48,65.06,65.48,104200.0,40.0322,40.2721,40.0138,40.2721,104200.0
2010-05-18 15:15:00,65.49,65.57,65.42,65.51,117000.0,40.2783,40.3275,40.2352,40.2906,117000.0
2010-05-18 15:20:00,65.51,65.54,65.35,65.43,67800.0,40.2906,40.309,40.1921,40.2414,67800.0
2010-05-18 15:25:00,65.44,65.44,65.18,65.19,34500.0,40.2475,40.2475,40.0876,40.0937,34500.0
2010-05-18 15:30:00,65.18,65.28,65.1,65.17,56900.0,40.0876,40.1491,40.0384,40.0814,56900.0
2010-05-18 15:35:00,65.19,65.3,65.16,65.22,44200.0,40.0937,40.1614,40.0753,40.1122,44200.0
2010-05-18 15:40:00,65.22,65.38,65.16,65.37,61200.0,40.1122,40.2106,40.0753,40.2044,61200.0
2010-05-18 15:45:00,65.36,65.5,65.24,65.27,79000.0,40.1983,40.2844,40.1245,40.1429,79000.0
2010-05-18 15:50:00,65.25,65.48,65.21,65.43,134100.0,40.1306,40.2721,40.106,40.2414,134100.0
2010-05-18 15:55:00,65.43,65.45,65.24,65.24,187900.0,40.2414,40.2537,40.1245,40.1245,187900.0
2010-05-19 09:30:00,64.72,65.04,64.53,65.01,146900.0,39.8047,40.0015,39.6878,39.983,146900.0
2010-05-19 09:35:00,65.0,65.12,64.89,65.0,75800.0,39.9769,40.0507,39.9092,39.9769,75800.0
2010-05-19 09:40:00,65.06,65.19,64.95,65.19,41800.0,40.0138,40.0937,39.9461,40.0937,41800.0
2010-05-19 09:45:00,65.2,65.39,65.2,65.39,44300.0,40.0999,40.2167,40.0999,40.2167,44300.0
2010-05-19 09:50:00,65.39,65.48,65.0,65.0,69600.0,40.2167,40.2721,39.9769,39.9769,69600.0
2010-05-19 09:55:00,65.01,65.05,64.84,64.87,40000.0,39.983,40.0076,39.8785,39.8969,40000.0
2010-05-19 10:00:00,64.86,64.87,64.52,64.74,45200.0,39.8908,39.8969,39.6817,39.817,45200.0
2010-05-19 10:05:00,64.75,64.99,64.73,64.88,73000.0,39.8231,39.9707,39.8108,39.9031,73000.0
2010-05-19 10:10:00,64.87,64.93,64.76,64.89,82400.0,39.8969,39.9338,39.8293,39.9092,82400.0
2010-05-19 10:15:00,64.87,64.98,64.59,64.78,172000.0,39.8969,39.9646,39.7247,39.8416,172000.0
2010-05-19 10:20:00,64.78,64.78,64.37,64.4,323000.0,39.8416,39.8416,39.5894,39.6079,323000.0
2010-05-19 10:25:00,64.4,64.81,64.35,64.8,160300.0,39.6079,39.86,39.5771,39.8539,160300.0
2010-05-19 10:30:00,64.79,65.08,64.65,65.08,83700.0,39.8477,40.0261,39.7616,40.0261,83700.0
2010-05-19 10:35:00,65.05,65.08,64.9,64.97,66300.0,40.0076,40.0261,39.9154,39.9584,66300.0
2010-05-19 10:40:00,64.93,64.97,64.61,64.87,91500.0,39.9338,39.9584,39.737,39.8969,91500.0
2010-05-19 10:45:00,64.85,64.93,64.66,64.73,51800.0,39.8846,39.9338,39.7678,39.8108,51800.0
2010-05-19 10:50:00,64.68,64.73,64.53,64.61,44400.0,39.7801,39.8108,39.6878,39.737,44400.0
2010-05-19 10:55:00,64.61,64.85,64.59,64.78,83800.0,39.737,39.8846,39.7247,39.8416,83800.0
2010-05-19 11:00:00,64.75,64.76,64.54,64.65,48400.0,39.8231,39.8293,39.694,39.7616,48400.0
2010-05-19 11:05:00,64.65,64.71,64.59,64.61,33200.0,39.7616,39.7985,39.7247,39.737,33200.0
2010-05-19 11:10:00,64.59,64.59,64.47,64.56,38300.0,39.7247,39.7247,39.6509,39.7063,38300.0
2010-05-19 11:15:00,64.56,64.59,64.44,64.48,43400.0,39.7063,39.7247,39.6325,39.6571,43400.0
2010-05-19 11:20:00,64.49,64.66,64.29,64.31,65200.0,39.6632,39.7678,39.5402,39.5525,65200.0
2010-05-19 11:25:00,64.3,64.38,64.25,64.32,86200.0,39.5464,39.5956,39.5156,39.5587,86200.0
2010-05-19 11:30:00,64.31,64.35,64.14,64.32,89100.0,39.5525,39.5771,39.448,39.5587,89100.0
2010-05-19 11:35:00,64.34,64.4,64.28,64.31,36200.0,39.571,39.6079,39.5341,39.5525,36200.0
2010-05-19 11:40:00,64.3,64.34,64.24,64.25,52000.0,39.5464,39.571,39.5095,39.5156,52000.0
2010-05-19 11:45:00,64.25,64.44,64.2,64.27,78400.0,39.5156,39.6325,39.4849,39.5279,78400.0
2010-05-19 11:50:00,64.25,64.45,64.23,64.39,44400.0,39.5156,39.6386,39.5033,39.6017,44400.0
2010-05-19 11:55:00,64.37,64.65,64.35,64.59,94500.0,39.5894,39.7616,39.5771,39.7247,94500.0
2010-05-19 12:00:00,64.59,64.94,64.56,64.93,58200.0,39.7247,39.94,39.7063,39.9338,58200.0
2010-05-19 12:05:00,64.92,64.95,64.84,64.91,45100.0,39.9277,39.9461,39.8785,39.9215,45100.0
2010-05-19 12:10:00,64.9,64.99,64.86,64.95,24500.0,39.9154,39.9707,39.8908,39.9461,24500.0
2010-05-19 12:15:00,64.96,64.97,64.74,64.87,22900.0,39.9523,39.9584,39.817,39.8969,22900.0
2010-05-19 12:20:00,64.85,65.05,64.84,65.01,27100.0,39.8846,40.0076,39.8785,39.983,27100.0
2010-05-19 12:25:00,65.0,65.46,65.0,65.39,80600.0,39.9769,40.2598,39.9769,40.2167,80600.0
2010-05-19 12:30:00,65.39,65.39,65.07,65.19,50300.0,40.2167,40.2167,40.0199,40.0937,50300.0
2010-05-19 12:35:00,65.19,65.26,65.11,65.11,18700.0,40.0937,40.1368,40.0445,40.0445,18700.0
2010-05-19 12:40:00,65.12,65.13,64.98,65.12,28500.0,40.0507,40.0568,39.9646,40.0507,28500.0
2010-05-19 12:45:00,65.13,65.14,64.87,64.89,11400.0,40.0568,40.063,39.8969,39.9092,11400.0
2010-05-19 12:50:00,64.88,64.99,64.82,64.97,18800.0,39.9031,39.9707,39.8662,39.9584,18800.0
2010-05-19 12:55:00,64.96,65.38,64.92,65.36,48400.0,39.9523,40.2106,39.9277,40.1983,48400.0
2010-05-19 13:00:00,65.36,65.43,65.18,65.4,113000.0,40.1983,40.2414,40.0876,40.2229,113000.0
2010-05-19 13:05:00,65.4,65.42,65.13,65.18,114600.0,40.2229,40.2352,40.0568,40.0876,114600.0
2010-05-19 13:10:00,65.18,65.2,65.07,65.1,27600.0,40.0876,40.0999,40.0199,40.0384,27600.0
2010-05-19 13:15:00,65.1,65.11,64.99,65.03,32100.0,40.0384,40.0445,39.9707,39.9953,32100.0
2010-05-19 13:20:00,65.05,65.4,65.04,65.36,47600.0,40.0076,40.2229,40.0015,40.1983,47600.0
2010-05-19 13:25:00,65.35,65.37,65.23,65.26,36200.0,40.1921,40.2044,40.1183,40.1368,36200.0
2010-05-19 13:30:00,65.23,65.24,65.05,65.06,31300.0,40.1183,40.1245,40.0076,40.0138,31300.0
2010-05-19 13:35:00,65.05,65.06,64.94,65.03,23100.0,40.0076,40.0138,39.94,39.9953,23100.0
2010-05-19 13:40:00,65.04,65.1,64.97,65.05,11400.0,40.0015,40.0384,39.9584,40.0076,11400.0
2010-05-19 13:45:00,65.07,65.32,65.07,65.32,23800.0,40.0199,40.1737,40.0199,40.1737,23800.0
2010-05-19 13:50:00,65.32,65.41,65.2,65.26,67300.0,40.1737,40.2291,40.0999,40.1368,67300.0
2010-05-19 13:55:00,65.26,65.27,65.05,65.05,28800.0,40.1368,40.1429,40.0076,40.0076,28800.0
2010-05-19 14:00:00,65.07,65.21,65.0,65.21,17400.0,40.0199,40.106,39.9769,40.106,17400.0
2010-05-19 14:05:00,65.2,65.3,65.12,65.13,15800.0,40.0999,40.1614,40.0507,40.0568,15800.0
2010-05-19 14:10:00,65.1,65.13,64.96,65.03,34800.0,40.0384,40.0568,39.9523,39.9953,34800.0
2010-05-19 14:15:00,65.06,65.09,64.9,64.91,16900.0,40.0138,40.0322,39.9154,39.9215,16900.0
2010-05-19 14:20:00,64.93,64.98,64.82,64.84,23700.0,39.9338,39.9646,39.8662,39.8785,23700.0
2010-05-19 14:25:00,64.83,65.05,64.83,65.03,43200.0,39.8723,40.0076,39.8723,39.9953,43200.0
2010-05-19 14:30:00,65.02,65.1,64.9,64.97,23200.0,39.9892,40.0384,39.9154,39.9584,23200.0
2010-05-19 14:35:00,64.94,65.0,64.83,64.85,61200.0,39.94,39.9769,39.8723,39.8846,61200.0
2010-05-19 14:40:00,64.83,65.07,64.77,65.0,31000.0,39.8723,40.0199,39.8354,39.9769,31000.0
2010-05-19 14:45:00,64.99,65.13,64.97,65.08,22600.0,39.9707,40.0568,39.9584,40.0261,22600.0
2010-05-19 14:50:00,65.07,65.13,65.01,65.07,81400.0,40.0199,40.0568,39.983,40.0199,81400.0
2010-05-19 14:55:00,65.07,65.08,64.87,64.97,34200.0,40.0199,40.0261,39.8969,39.9584,34200.0
2010-05-19 15:00:00,64.96,65.02,64.81,64.81,35200.0,39.9523,39.9892,39.86,39.86,35200.0
2010-05-19 15:05:00,64.85,64.86,64.65,64.68,73100.0,39.8846,39.8908,39.7616,39.7801,73100.0
2010-05-19 15:10:00,64.67,64.74,64.59,64.66,37600.0,39.7739,39.817,39.7247,39.7678,37600.0
2010-05-19 15:15:00,64.65,64.85,64.62,64.84,31300.0,39.7616,39.8846,39.7432,39.8785,31300.0
2010-05-19 15:20:00,64.84,64.92,64.72,64.77,54600.0,39.8785,39.9277,39.8047,39.8354,54600.0
2010-05-19 15:25:00,64.77,65.07,64.77,65.05,45300.0,39.8354,40.0199,39.8354,40.0076,45300.0
2010-05-19 15:30:00,65.05,65.16,64.93,65.09,59200.0,40.0076,40.0753,39.9338,40.0322,59200.0
2010-05-19 15:35:00,65.09,65.35,65.07,65.31,162300.0,40.0322,40.1921,40.0199,40.1675,162300.0
2010-05-19 15:40:00,65.33,65.4,65.07,65.22,77100.0,40.1798,40.2229,40.0199,40.1122,77100.0
2010-05-19 15:45:00,65.23,65.36,65.13,65.19,96900.0,40.1183,40.1983,40.0568,40.0937,96900.0
2010-05-19 15:50:00,65.2,65.33,65.14,65.27,103800.0,40.0999,40.1798,40.063,40.1429,103800.0
2010-05-19 15:55:00,65.26,65.28,65.04,65.1,288400.0,40.1368,40.1491,40.0015,40.0384,288400.0
2010-05-20 09:30:00,64.12,64.21,63.91,64.08,82900.0,39.4357,39.491,39.3065,39.4111,82900.0
2010-05-20 09:35:00,64.03,64.4,63.77,64.15,90800.0,39.3803,39.6079,39.2204,39.4541,90800.0
2010-05-20 09:40:00,64.15,64.2,63.94,63.95,142200.0,39.4541,39.4849,39.325,39.3311,142200.0
2010-05-20 09:45:00,63.94,64.2,63.93,64.18,88600.0,39.325,39.4849,39.3188,39.4726,88600.0
2010-05-20 09:50:00,64.13,64.4,64.13,64.2,86300.0,39.4418,39.6079,39.4418,39.4849,86300.0
2010-05-20 09:55:00,64.19,64.33,64.1,64.24,116300.0,39.4787,39.5648,39.4234,39.5095,116300.0
2010-05-20 10:00:00,64.24,64.33,64.11,64.28,110600.0,39.5095,39.5648,39.4295,39.5341,110600.0
2010-05-20 10:05:00,64.25,64.56,64.24,64.3,130200.0,39.5156,39.7063,39.5095,39.5464,130200.0
2010-05-20 10:10:00,64.29,64.33,64.14,64.18,128500.0,39.5402,39.5648,39.448,39.4726,128500.0
2010-05-20 10:15:00,64.17,64.22,63.77,63.9,162400.0,39.4664,39.4972,39.2204,39.3004,162400.0
2010-05-20 10:20:00,63.91,63.92,63.44,63.47,147000.0,39.3065,39.3127,39.0174,39.0359,147000.0
2010-05-20 10:25:00,63.45,63.69,63.37,63.65,123300.0,39.0236,39.1712,38.9744,39.1466,123300.0
2010-05-20 10:30:00,63.64,63.76,63.58,63.71,147200.0,39.1404,39.2143,39.1035,39.1835,147200.0
2010-05-20 10:35:00,63.69,63.79,63.56,63.66,78100.0,39.1712,39.2327,39.0912,39.1527,78100.0
2010-05-20 10:40:00,63.62,63.64,63.4,63.63,92000.0,39.1281,39.1404,38.9928,39.1343,92000.0
2010-05-20 10:45:00,63.62,63.69,63.54,63.54,96500.0,39.1281,39.1712,39.0789,39.0789,96500.0
2010-05-20 10:50:00,63.56,63.88,63.53,63.79,112300.0,39.0912,39.2881,39.0728,39.2327,112300.0
2010-05-20 10:55:00,63.78,63.78,63.56,63.59,62300.0,39.2266,39.2266,39.0912,39.1097,62300.0
2010-05-20 11:00:00,63.59,63.76,63.54,63.67,58800.0,39.1097,39.2143,39.0789,39.1589,58800.0
2010-05-20 11:05:00,63.66,63.88,63.66,63.78,70900.0,39.1527,39.2881,39.1527,39.2266,70900.0
2010-05-20 11:10:00,63.79,63.84,63.56,63.56,45800.0,39.2327,39.2635,39.0912,39.0912,45800.0
2010-05-20 11:15:00,63.56,63.67,63.43,63.52,70700.0,39.0912,39.1589,39.0113,39.0666,70700.0
2010-05-20 11:20:00,63.52,63.75,63.48,63.67,89300.0,39.0666,39.2081,39.042,39.1589,89300.0
2010-05-20 11:25:00,63.67,63.98,63.56,63.94,64500.0,39.1589,39.3496,39.0912,39.325,64500.0
2010-05-20 11:30:00,63.94,64.05,63.85,64.05,57600.0,39.325,39.3926,39.2696,39.3926,57600.0
2010-05-20 11:35:00,64.05,64.18,63.85,64.02,53500.0,39.3926,39.4726,39.2696,39.3742,53500.0
2010-05-20 11:40:00,64.02,64.07,63.85,63.93,46700.0,39.3742,39.4049,39.2696,39.3188,46700.0
2010-05-20 11:45:00,63.93,64.14,63.93,64.03,44100.0,39.3188,39.448,39.3188,39.3803,44100.0
2010-05-20 11:50:00,64.03,64.09,63.86,63.95,48100.0,39.3803,39.4172,39.2758,39.3311,48100.0
2010-05-20 11:55:00,63.95,63.99,63.83,63.91,111200.0,39.3311,39.3557,39.2573,39.3065,111200.0
2010-05-20 12:00:00,63.88,63.92,63.73,63.84,46300.0,39.2881,39.3127,39.1958,39.2635,46300.0
2010-05-20 12:05:00,63.83,64.08,63.82,64.02,24300.0,39.2573,39.4111,39.2512,39.3742,24300.0
2010-05-20 12:10:00,64.02,64.02,63.83,63.83,23300.0,39.3742,39.3742,39.2573,39.2573,23300.0
2010-05-20 12:15:00,63.81,63.81,63.62,63.78,59000.0,39.245,39.245,39.1281,39.2266,59000.0
2010-05-20 12:20:00,63.78,63.87,63.73,63.75,38700.0,39.2266,39.2819,39.1958,39.2081,38700.0
2010-05-20 12:25:00,63.75,63.88,63.74,63.81,41300.0,39.2081,39.2881,39.202,39.245,41300.0
2010-05-20 12:30:00,63.81,63.85,63.67,63.67,39700.0,39.245,39.2696,39.1589,39.1589,39700.0
2010-05-20 12:35:00,63.67,63.83,63.64,63.82,72300.0,39.1589,39.2573,39.1404,39.2512,72300.0
2010-05-20 12:40:00,63.8,63.83,63.67,63.68,37800.0,39.2389,39.2573,39.1589,39.1651,37800.0
2010-05-20 12:45:00,63.66,63.73,63.58,63.7,59700.0,39.1527,39.1958,39.1035,39.1774,59700.0
2010-05-20 12:50:00,63.7,63.72,63.44,63.48,109600.0,39.1774,39.1897,39.0174,39.042,109600.0
2010-05-20 12:55:00,63.48,63.61,63.29,63.32,132700.0,39.042,39.122,38.9252,38.9436,132700.0
2010-05-20 13:00:00,63.32,63.61,63.22,63.6,63000.0,38.9436,39.122,38.8821,39.1158,63000.0
2010-05-20 13:05:00,63.61,63.71,63.55,63.66,33100.0,39.122,39.1835,39.0851,39.1527,33100.0
2010-05-20 13:10:00,63.65,63.84,63.63,63.79,79600.0,39.1466,39.2635,39.1343,39.2327,79600.0
2010-05-20 13:15:00,63.79,63.88,63.7,63.86,49400.0,39.2327,39.2881,39.1774,39.2758,49400.0
2010-05-20 13:20:00,63.85,64.1,63.84,64.04,85800.0,39.2696,39.4234,39.2635,39.3865,85800.0
2010-05-20 13:25:00,64.05,64.26,63.97,64.08,55400.0,39.3926,39.5218,39.3434,39.4111,55400.0
2010-05-20 13:30:00,64.07,64.32,64.02,64.25,118900.0,39.4049,39.5587,39.3742,39.5156,118900.0
2010-05-20 13:35:00,64.23,64.24,64.04,64.04,48500.0,39.5033,39.5095,39.3865,39.3865,48500.0
2010-05-20 13:40:00,64.05,64.3,64.02,64.29,43500.0,39.3926,39.5464,39.3742,39.5402,43500.0
2010-05-20 13:45:00,64.3,64.36,64.09,64.16,39100.0,39.5464,39.5833,39.4172,39.4603,39100.0
2010-05-20 13:50:00,64.17,64.24,64.01,64.08,41700.0,39.4664,39.5095,39.368,39.4111,41700.0
2010-05-20 13:55:00,64.08,64.12,63.85,63.98,51200.0,39.4111,39.4357,39.2696,39.3496,51200.0
2010-05-20 14:00:00,63.97,64.02,63.63,63.7,52500.0,39.3434,39.3742,39.1343,39.1774,52500.0
2010-05-20 14:05:00,63.7,63.78,63.58,63.72,57800.0,39.1774,39.2266,39.1035,39.1897,57800.0
2010-05-20 14:10:00,63.72,64.04,63.72,64.02,43300.0,39.1897,39.3865,39.1897,39.3742,43300.0
2010-05-20 14:15:00,64.02,64.14,63.85,64.14,36800.0,39.3742,39.448,39.2696,39.448,36800.0
2010-05-20 14:20:00,64.13,64.55,64.1,64.45,143600.0,39.4418,39.7001,39.4234,39.6386,143600.0
2010-05-20 14:25:00,64.43,64.45,64.08,64.18,58000.0,39.6263,39.6386,39.4111,39.4726,58000.0
2010-05-20 14:30:00,64.17,64.37,64.06,64.32,67000.0,39.4664,39.5894,39.3988,39.5587,67000.0
2010-05-20 14:35:00,64.33,64.7,64.3,64.63,108300.0,39.5648,39.7924,39.5464,39.7493,108300.0
2010-05-20 14:40:00,64.63,64.71,64.41,64.63,59700.0,39.7493,39.7985,39.614,39.7493,59700.0
2010-05-20 14:45:00,64.63,64.79,64.56,64.7,82700.0,39.7493,39.8477,39.7063,39.7924,82700.0
2010-05-20 14:50:00,64.69,64.85,64.63,64.68,48700.0,39.7862,39.8846,39.7493,39.7801,48700.0
2010-05-20 14:55:00,64.68,64.92,64.36,64.41,136100.0,39.7801,39.9277,39.5833,39.614,136100.0
2010-05-20 15:00:00,64.42,64.58,64.39,64.44,86400.0,39.6202,39.7186,39.6017,39.6325,86400.0
2010-05-20 15:05:00,64.44,64.45,64.09,64.36,102200.0,39.6325,39.6386,39.4172,39.5833,102200.0
2010-05-20 15:10:00,64.35,64.37,64.1,64.16,56300.0,39.5771,39.5894,39.4234,39.4603,56300.0
2010-05-20 15:15:00,64.15,64.31,64.04,64.16,62400.0,39.4541,39.5525,39.3865,39.4603,62400.0
2010-05-20 15:20:00,64.17,64.38,64.05,64.38,51100.0,39.4664,39.5956,39.3926,39.5956,51100.0
2010-05-20 15:25:00,64.36,64.38,64.13,64.15,76200.0,39.5833,39.5956,39.4418,39.4541,76200.0
2010-05-20 15:30:00,64.16,64.34,64.13,64.29,72400.0,39.4603,39.571,39.4418,39.5402,72400.0
2010-05-20 15:35:00,64.29,64.29,64.08,64.18,71100.0,39.5402,39.5402,39.4111,39.4726,71100.0
2010-05-20 15:40:00,64.18,64.2,63.96,64.0,86500.0,39.4726,39.4849,39.3373,39.3619,86500.0
2010-05-20 15:45:00,64.02,64.11,63.74,63.98,216600.0,39.3742,39.4295,39.202,39.3496,216600.0
2010-05-20 15:50:00,63.99,64.0,63.66,63.68,186200.0,39.3557,39.3619,39.1527,39.1651,186200.0
2010-05-20 15:55:00,63.68,63.75,63.38,63.43,437800.0,39.1651,39.2081,38.9805,39.0113,437800.0
2010-05-21 09:30:00,62.53,62.69,61.68,62.49,1310900.0,38.4578,38.5562,37.935,38.4332,1310900.0
2010-05-21 09:35:00,62.44,63.26,62.42,63.03,146400.0,38.4024,38.9067,38.3901,38.7653,146400.0
2010-05-21 09:40:00,63.0,63.14,62.77,62.85,128100.0,38.7468,38.8329,38.6054,38.6546,128100.0
2010-05-21 09:45:00,62.88,62.94,62.52,62.63,187900.0,38.673,38.7099,38.4516,38.5193,187900.0
2010-05-21 09:50:00,62.63,63.24,62.63,63.13,282100.0,38.5193,38.8944,38.5193,38.8268,282100.0
2010-05-21 09:55:00,63.11,63.45,63.05,63.24,115800.0,38.8145,39.0236,38.7776,38.8944,115800.0
2010-05-21 10:00:00,63.23,63.23,62.95,63.08,174000.0,38.8883,38.8883,38.7161,38.796,174000.0
2010-05-21 10:05:00,63.09,63.44,62.95,63.01,202300.0,38.8022,39.0174,38.7161,38.753,202300.0
2010-05-21 10:10:00,63.03,63.15,62.92,63.0,221900.0,38.7653,38.8391,38.6976,38.7468,221900.0
2010-05-21 10:15:00,63.01,63.28,62.96,63.0,123000.0,38.753,38.919,38.7222,38.7468,123000.0
2010-05-21 10:20:00,62.99,63.05,62.56,62.58,159700.0,38.7407,38.7776,38.4762,38.4885,159700.0
2010-05-21 10:25:00,62.57,62.68,62.38,62.41,142500.0,38.4824,38.55,38.3655,38.384,142500.0
2010-05-21 10:30:00,62.42,62.69,62.25,62.69,154800.0,38.3901,38.5562,38.2856,38.5562,154800.0
2010-05-21 10:35:00,62.68,62.98,62.68,62.92,71400.0,38.55,38.7345,38.55,38.6976,71400.0
2010-05-21 10:40:00,62.93,63.03,62.5,62.78,54300.0,38.7038,38.7653,38.4393,38.6115,54300.0
2010-05-21 10:45:00,62.8,62.99,62.62,62.69,59700.0,38.6238,38.7407,38.5131,38.5562,59700.0
2010-05-21 10:50:00,62.69,62.87,62.59,62.77,50800.0,38.5562,38.6669,38.4947,38.6054,50800.0
2010-05-21 10:55:00,62.77,62.87,62.58,62.72,74200.0,38.6054,38.6669,38.4885,38.5746,74200.0
2010-05-21 11:00:00,62.72,62.94,62.67,62.77,76400.0,38.5746,38.7099,38.5439,38.6054,76400.0
2010-05-21 11:05:00,62.78,62.85,62.66,62.77,61000.0,38.6115,38.6546,38.5377,38.6054,61000.0
2010-05-21 11:10:00,62.77,62.78,62.6,62.78,43300.0,38.6054,38.6115,38.5008,38.6115,43300.0
2010-05-21 11:15:00,62.73,62.87,62.63,62.82,84300.0,38.5808,38.6669,38.5193,38.6361,84300.0
2010-05-21 11:20:00,62.83,63.07,62.69,63.07,64600.0,38.6423,38.7899,38.5562,38.7899,64600.0
2010-05-21 11:25:00,63.03,63.06,62.78,62.85,70500.0,38.7653,38.7837,38.6115,38.6546,70500.0
2010-05-21 11:30:00,62.85,62.91,62.71,62.77,81700.0,38.6546,38.6915,38.5685,38.6054,81700.0
2010-05-21 11:35:00,62.76,63.12,62.72,63.09,235600.0,38.5992,38.8206,38.5746,38.8022,235600.0
2010-05-21 11:40:00,63.09,63.25,63.02,63.25,239700.0,38.8022,38.9006,38.7591,38.9006,239700.0
2010-05-21 11:45:00,63.27,63.39,63.16,63.27,268400.0,38.9129,38.9867,38.8452,38.9129,268400.0
2010-05-21 11:50:00,63.27,63.42,63.2,63.22,169900.0,38.9129,39.0051,38.8698,38.8821,169900.0
2010-05-21 11:55:00,63.21,63.26,63.02,63.11,115100.0,38.876,38.9067,38.7591,38.8145,115100.0
2010-05-21 12:00:00,63.12,63.13,62.88,62.97,92500.0,38.8206,38.8268,38.673,38.7284,92500.0
2010-05-21 12:05:00,62.94,63.06,62.84,63.06,98200.0,38.7099,38.7837,38.6484,38.7837,98200.0
2010-05-21 12:10:00,62.99,63.08,62.81,63.02,61600.0,38.7407,38.796,38.63,38.7591,61600.0
2010-05-21 12:15:00,63.03,63.35,63.03,63.26,51900.0,38.7653,38.9621,38.7653,38.9067,51900.0
2010-05-21 12:20:00,63.27,63.38,63.18,63.29,71100.0,38.9129,38.9805,38.8575,38.9252,71100.0
2010-05-21 12:25:00,63.28,63.28,63.15,63.21,49900.0,38.919,38.919,38.8391,38.876,49900.0
2010-05-21 12:30:00,63.23,63.27,63.08,63.12,54200.0,38.8883,38.9129,38.796,38.8206,54200.0
2010-05-21 12:35:00,63.12,63.26,63.12,63.18,69200.0,38.8206,38.9067,38.8206,38.8575,69200.0
2010-05-21 12:40:00,63.19,63.3,63.11,63.17,58300.0,38.8637,38.9313,38.8145,38.8514,58300.0
2010-05-21 12:45:00,63.14,63.17,62.83,62.83,125500.0,38.8329,38.8514,38.6423,38.6423,125500.0
2010-05-21 12:50:00,62.85,63.16,62.85,63.16,34700.0,38.6546,38.8452,38.6546,38.8452,34700.0
2010-05-21 12:55:00,63.15,63.15,62.94,62.95,33600.0,38.8391,38.8391,38.7099,38.7161,33600.0
2010-05-21 13:00:00,62.96,63.02,62.79,62.79,40100.0,38.7222,38.7591,38.6177,38.6177,40100.0
2010-05-21 13:05:00,62.78,62.89,62.76,62.86,149400.0,38.6115,38.6792,38.5992,38.6607,149400.0
2010-05-21 13:10:00,62.87,63.02,62.84,62.95,105700.0,38.6669,38.7591,38.6484,38.7161,105700.0
2010-05-21 13:15:00,62.96,63.06,62.87,62.89,48500.0,38.7222,38.7837,38.6669,38.6792,48500.0
2010-05-21 13:20:00,62.88,62.94,62.58,62.71,84000.0,38.673,38.7099,38.4885,38.5685,84000.0
2010-05-21 13:25:00,62.7,62.77,62.58,62.65,60800.0,38.5623,38.6054,38.4885,38.5316,60800.0
2010-05-21 13:30:00,62.65,62.87,62.65,62.82,77100.0,38.5316,38.6669,38.5316,38.6361,77100.0
2010-05-21 13:35:00,62.82,62.86,62.66,62.75,43400.0,38.6361,38.6607,38.5377,38.5931,43400.0
2010-05-21 13:40:00,62.76,62.84,62.7,62.71,44200.0,38.5992,38.6484,38.5623,38.5685,44200.0
2010-05-21 13:45:00,62.72,62.87,62.7,62.83,95900.0,38.5746,38.6669,38.5623,38.6423,95900.0
2010-05-21 13:50:00,62.84,62.91,62.79,62.79,80600.0,38.6484,38.6915,38.6177,38.6177,80600.0
2010-05-21 13:55:00,62.8,62.85,62.68,62.7,92000.0,38.6238,38.6546,38.55,38.5623,92000.0
2010-05-21 14:00:00,62.69,62.84,62.65,62.7,132000.0,38.5562,38.6484,38.5316,38.5623,132000.0
2010-05-21 14:05:00,62.69,62.71,62.57,62.68,120200.0,38.5562,38.5685,38.4824,38.55,120200.0
2010-05-21 14:10:00,62.67,62.71,62.36,62.36,224600.0,38.5439,38.5685,38.3532,38.3532,224600.0
2010-05-21 14:15:00,62.37,62.42,62.25,62.4,150400.0,38.3594,38.3901,38.2856,38.3778,150400.0
2010-05-21 14:20:00,62.38,62.49,62.34,62.45,115900.0,38.3655,38.4332,38.3409,38.4086,115900.0
2010-05-21 14:25:00,62.45,62.53,62.4,62.45,83300.0,38.4086,38.4578,38.3778,38.4086,83300.0
2010-05-21 14:30:00,62.47,62.5,62.4,62.45,114900.0,38.4209,38.4393,38.3778,38.4086,114900.0
2010-05-21 14:35:00,62.45,62.52,62.29,62.31,122400.0,38.4086,38.4516,38.3102,38.3225,122400.0
2010-05-21 14:40:00,62.31,62.44,62.27,62.35,96800.0,38.3225,38.4024,38.2979,38.3471,96800.0
2010-05-21 14:45:00,62.35,62.35,62.02,62.11,165100.0,38.3471,38.3471,38.1441,38.1995,165100.0
2010-05-21 14:50:00,62.11,62.13,61.85,61.89,196400.0,38.1995,38.2118,38.0395,38.0641,196400.0
2010-05-21 14:55:00,61.89,62.11,61.8,62.08,158300.0,38.0641,38.1995,38.0088,38.181,158300.0
2010-05-21 15:00:00,62.09,62.23,62.04,62.2,101100.0,38.1872,38.2733,38.1564,38.2548,101100.0
2010-05-21 15:05:00,62.2,62.28,62.14,62.17,86500.0,38.2548,38.304,38.2179,38.2364,86500.0
2010-05-21 15:10:00,62.17,62.17,61.88,61.91,140500.0,38.2364,38.2364,38.058,38.0764,140500.0
2010-05-21 15:15:00,61.91,61.92,61.65,61.79,167500.0,38.0764,38.0826,37.9165,38.0026,167500.0
2010-05-21 15:20:00,61.8,62.08,61.79,62.06,191500.0,38.0088,38.181,38.0026,38.1687,191500.0
2010-05-21 15:25:00,62.05,62.15,61.97,61.97,160400.0,38.1626,38.2241,38.1134,38.1134,160400.0
2010-05-21 15:30:00,61.98,62.01,61.72,61.81,256500.0,38.1195,38.138,37.9596,38.0149,256500.0
2010-05-21 15:35:00,61.8,61.82,61.58,61.6,258500.0,38.0088,38.0211,37.8735,37.8858,258500.0
2010-05-21 15:40:00,61.6,62.0,61.5,61.98,553700.0,37.8858,38.1318,37.8243,38.1195,553700.0
2010-05-21 15:45:00,61.98,62.2,61.96,62.04,528900.0,38.1195,38.2548,38.1072,38.1564,528900.0
2010-05-21 15:50:00,62.03,62.51,62.03,62.44,431200.0,38.1503,38.4455,38.1503,38.4024,431200.0
2010-05-21 15:55:00,62.44,62.63,62.3,62.38,981500.0,38.4024,38.5193,38.3163,38.3655,981500.0
2010-05-24 09:30:00,62.05,62.16,61.94,62.09,132200.0,38.1626,38.2302,38.0949,38.1872,132200.0
2010-05-24 09:35:00,62.13,62.46,62.11,62.19,92000.0,38.2118,38.4147,38.1995,38.2487,92000.0
2010-05-24 09:40:00,62.23,62.31,61.91,61.93,127000.0,38.2733,38.3225,38.0764,38.0887,127000.0
2010-05-24 09:45:00,61.92,62.39,61.92,62.37,128400.0,38.0826,38.3717,38.0826,38.3594,128400.0
2010-05-24 09:50:00,62.37,62.46,62.14,62.19,123600.0,38.3594,38.4147,38.2179,38.2487,123600.0
2010-05-24 09:55:00,62.18,62.53,62.15,62.46,152600.0,38.2425,38.4578,38.2241,38.4147,152600.0
2010-05-24 10:00:00,62.46,62.71,62.46,62.59,177400.0,38.4147,38.5685,38.4147,38.4947,177400.0
2010-05-24 10:05:00,62.59,62.93,62.59,62.83,120800.0,38.4947,38.7038,38.4947,38.6423,120800.0
2010-05-24 10:10:00,62.82,63.0,62.73,63.0,152800.0,38.6361,38.7468,38.5808,38.7468,152800.0
2010-05-24 10:15:00,63.0,63.0,62.87,62.91,104800.0,38.7468,38.7468,38.6669,38.6915,104800.0
2010-05-24 10:20:00,62.92,62.97,62.72,62.74,117800.0,38.6976,38.7284,38.5746,38.5869,117800.0
2010-05-24 10:25:00,62.74,62.8,62.68,62.71,50200.0,38.5869,38.6238,38.55,38.5685,50200.0
2010-05-24 10:30:00,62.71,62.85,62.68,62.81,98000.0,38.5685,38.6546,38.55,38.63,98000.0
2010-05-24 10:35:00,62.81,62.9,62.75,62.85,84700.0,38.63,38.6853,38.5931,38.6546,84700.0
2010-05-24 10:40:00,62.85,62.91,62.7,62.75,53300.0,38.6546,38.6915,38.5623,38.5931,53300.0
2010-05-24 10:45:00,62.75,62.78,62.66,62.68,69000.0,38.5931,38.6115,38.5377,38.55,69000.0
2010-05-24 10:50:00,62.69,62.75,62.59,62.61,62100.0,38.5562,38.5931,38.4947,38.507,62100.0
2010-05-24 10:55:00,62.63,62.68,62.56,62.6,43600.0,38.5193,38.55,38.4762,38.5008,43600.0
2010-05-24 11:00:00,62.6,62.6,62.52,62.55,56400.0,38.5008,38.5008,38.4516,38.4701,56400.0
2010-05-24 11:05:00,62.55,62.6,62.53,62.57,44600.0,38.4701,38.5008,38.4578,38.4824,44600.0
2010-05-24 11:10:00,62.57,62.59,62.34,62.34,66400.0,38.4824,38.4947,38.3409,38.3409,66400.0
2010-05-24 11:15:00,62.35,62.37,62.21,62.31,87900.0,38.3471,38.3594,38.261,38.3225,87900.0
2010-05-24 11:20:00,62.3,62.45,62.26,62.44,123400.0,38.3163,38.4086,38.2917,38.4024,123400.0
2010-05-24 11:25:00,62.45,62.45,62.29,62.34,63900.0,38.4086,38.4086,38.3102,38.3409,63900.0
2010-05-24 11:30:00,62.35,62.38,62.23,62.33,36000.0,38.3471,38.3655,38.2733,38.3348,36000.0
2010-05-24 11:35:00,62.33,62.45,62.32,62.4,46700.0,38.3348,38.4086,38.3286,38.3778,46700.0
2010-05-24 11:40:00,62.39,62.5,62.37,62.44,74900.0,38.3717,38.4393,38.3594,38.4024,74900.0
2010-05-24 11:45:00,62.44,62.51,62.42,62.49,48100.0,38.4024,38.4455,38.3901,38.4332,48100.0
2010-05-24 11:50:00,62.48,62.51,62.39,62.47,57500.0,38.427,38.4455,38.3717,38.4209,57500.0
2010-05-24 11:55:00,62.45,62.51,62.38,62.45,37300.0,38.4086,38.4455,38.3655,38.4086,37300.0
2010-05-24 12:00:00,62.47,62.5,62.42,62.43,39000.0,38.4209,38.4393,38.3901,38.3963,39000.0
2010-05-24 12:05:00,62.45,62.54,62.45,62.48,72400.0,38.4086,38.4639,38.4086,38.427,72400.0
2010-05-24 12:10:00,62.49,62.51,62.43,62.47,49200.0,38.4332,38.4455,38.3963,38.4209,49200.0
2010-05-24 12:15:00,62.47,62.51,62.36,62.36,38700.0,38.4209,38.4455,38.3532,38.3532,38700.0
2010-05-24 12:20:00,62.36,62.38,62.26,62.32,48600.0,38.3532,38.3655,38.2917,38.3286,48600.0
2010-05-24 12:25:00,62.31,62.4,62.31,62.4,36400.0,38.3225,38.3778,38.3225,38.3778,36400.0
2010-05-24 12:30:00,62.41,62.5,62.33,62.35,41200.0,38.384,38.4393,38.3348,38.3471,41200.0
2010-05-24 12:35:00,62.34,62.34,62.25,62.26,26100.0,38.3409,38.3409,38.2856,38.2917,26100.0
2010-05-24 12:40:00,62.26,62.31,62.25,62.31,27500.0,38.2917,38.3225,38.2856,38.3225,27500.0
2010-05-24 12:45:00,62.29,62.37,62.27,62.36,30100.0,38.3102,38.3594,38.2979,38.3532,30100.0
2010-05-24 12:50:00,62.37,62.44,62.3,62.38,54100.0,38.3594,38.4024,38.3163,38.3655,54100.0
2010-05-24 12:55:00,62.37,62.41,62.34,62.36,22200.0,38.3594,38.384,38.3409,38.3532,22200.0
2010-05-24 13:00:00,62.36,62.43,62.36,62.36,31300.0,38.3532,38.3963,38.3532,38.3532,31300.0
2010-05-24 13:05:00,62.35,62.35,62.2,62.27,40700.0,38.3471,38.3471,38.2548,38.2979,40700.0
2010-05-24 13:10:00,62.26,62.33,62.25,62.26,50600.0,38.2917,38.3348,38.2856,38.2917,50600.0
2010-05-24 13:15:00,62.28,62.28,62.17,62.24,48000.0,38.304,38.304,38.2364,38.2794,48000.0
2010-05-24 13:20:00,62.22,62.28,62.21,62.25,47400.0,38.2671,38.304,38.261,38.2856,47400.0
2010-05-24 13:25:00,62.26,62.36,62.18,62.21,34500.0,38.2917,38.3532,38.2425,38.261,34500.0
2010-05-24 13:30:00,62.22,62.3,62.18,62.22,26300.0,38.2671,38.3163,38.2425,38.2671,26300.0
2010-05-24 13:35:00,62.19,62.28,62.14,62.23,34400.0,38.2487,38.304,38.2179,38.2733,34400.0
2010-05-24 13:40:00,62.22,62.25,62.1,62.1,46400.0,38.2671,38.2856,38.1933,38.1933,46400.0
2010-05-24 13:45:00,62.1,62.14,62.0,62.04,41400.0,38.1933,38.2179,38.1318,38.1564,41400.0
2010-05-24 13:50:00,62.03,62.08,61.97,61.98,48100.0,38.1503,38.181,38.1134,38.1195,48100.0
2010-05-24 13:55:00,62.0,62.03,61.97,62.01,76100.0,38.1318,38.1503,38.1134,38.138,76100.0
2010-05-24 14:00:00,62.02,62.06,61.98,62.0,58800.0,38.1441,38.1687,38.1195,38.1318,58800.0
2010-05-24 14:05:00,61.99,62.07,61.96,62.06,49100.0,38.1257,38.1749,38.1072,38.1687,49100.0
2010-05-24 14:10:00,62.07,62.17,62.05,62.1,79700.0,38.1749,38.2364,38.1626,38.1933,79700.0
2010-05-24 14:15:00,62.1,62.12,62.07,62.08,27800.0,38.1933,38.2056,38.1749,38.181,27800.0
2010-05-24 14:20:00,62.07,62.09,62.05,62.09,55700.0,38.1749,38.1872,38.1626,38.1872,55700.0
2010-05-24 14:25:00,62.08,62.1,62.01,62.04,45600.0,38.181,38.1933,38.138,38.1564,45600.0
2010-05-24 14:30:00,62.05,62.07,62.01,62.03,89800.0,38.1626,38.1749,38.138,38.1503,89800.0
2010-05-24 14:35:00,62.02,62.09,61.97,62.01,98100.0,38.1441,38.1872,38.1134,38.138,98100.0
2010-05-24 14:40:00,62.01,62.05,61.93,61.97,49000.0,38.138,38.1626,38.0887,38.1134,49000.0
2010-05-24 14:45:00,61.97,62.0,61.92,61.94,85600.0,38.1134,38.1318,38.0826,38.0949,85600.0
2010-05-24 14:50:00,61.94,62.03,61.93,62.0,53000.0,38.0949,38.1503,38.0887,38.1318,53000.0
2010-05-24 14:55:00,62.0,62.02,61.92,61.95,58900.0,38.1318,38.1441,38.0826,38.101,58900.0
2010-05-24 15:00:00,61.95,62.0,61.86,61.9,75600.0,38.101,38.1318,38.0457,38.0703,75600.0
2010-05-24 15:05:00,61.89,61.94,61.84,61.86,112500.0,38.0641,38.0949,38.0334,38.0457,112500.0
2010-05-24 15:10:00,61.86,62.0,61.85,61.99,73400.0,38.0457,38.1318,38.0395,38.1257,73400.0
2010-05-24 15:15:00,61.98,62.03,61.98,61.99,80600.0,38.1195,38.1503,38.1195,38.1257,80600.0
2010-05-24 15:20:00,61.99,62.09,61.99,62.04,72000.0,38.1257,38.1872,38.1257,38.1564,72000.0
2010-05-24 15:25:00,62.03,62.13,61.98,61.98,98100.0,38.1503,38.2118,38.1195,38.1195,98100.0
2010-05-24 15:30:00,61.98,62.08,61.89,62.03,116900.0,38.1195,38.181,38.0641,38.1503,116900.0
2010-05-24 15:35:00,62.04,62.06,61.98,61.99,121900.0,38.1564,38.1687,38.1195,38.1257,121900.0
2010-05-24 15:40:00,62.01,62.07,61.99,62.01,127900.0,38.138,38.1749,38.1257,38.138,127900.0
2010-05-24 15:45:00,62.01,62.03,61.78,61.82,289600.0,38.138,38.1503,37.9965,38.0211,289600.0
2010-05-24 15:50:00,61.81,61.82,61.68,61.7,253000.0,38.0149,38.0211,37.935,37.9473,253000.0
2010-05-24 15:55:00,61.7,61.76,61.63,61.64,472600.0,37.9473,37.9842,37.9042,37.9104,472600.0
2010-05-25 09:30:00,60.25,60.38,60.0,60.17,184800.0,37.0555,37.1355,36.9017,37.0063,184800.0
2010-05-25 09:35:00,60.19,60.2,59.79,59.8,208000.0,37.0186,37.0247,36.7726,36.7787,208000.0
2010-05-25 09:40:00,59.8,60.04,59.53,60.02,224600.0,36.7787,36.9263,36.6127,36.914,224600.0
2010-05-25 09:45:00,60.03,60.24,59.8,60.16,110400.0,36.9202,37.0494,36.7787,37.0001,110400.0
2010-05-25 09:50:00,60.16,60.34,60.07,60.16,88900.0,37.0001,37.1109,36.9448,37.0001,88900.0
2010-05-25 09:55:00,60.16,60.32,60.1,60.16,75800.0,37.0001,37.0986,36.9632,37.0001,75800.0
2010-05-25 10:00:00,60.17,60.69,60.08,60.65,104500.0,37.0063,37.3261,36.9509,37.3015,104500.0
2010-05-25 10:05:00,60.65,60.65,60.27,60.35,84800.0,37.3015,37.3015,37.0678,37.117,84800.0
2010-05-25 10:10:00,60.35,60.41,60.2,60.4,182800.0,37.117,37.1539,37.0247,37.1478,182800.0
2010-05-25 10:15:00,60.4,60.73,60.39,60.6,138700.0,37.1478,37.3507,37.1416,37.2708,138700.0
2010-05-25 10:20:00,60.58,60.61,60.3,60.48,120900.0,37.2585,37.2769,37.0863,37.197,120900.0
2010-05-25 10:25:00,60.52,60.57,60.29,60.34,26800.0,37.2216,37.2523,37.0801,37.1109,26800.0
2010-05-25 10:30:00,60.36,60.59,60.34,60.54,56600.0,37.1232,37.2646,37.1109,37.2339,56600.0
2010-05-25 10:35:00,60.53,60.78,60.51,60.65,70600.0,37.2277,37.3815,37.2154,37.3015,70600.0
2010-05-25 10:40:00,60.63,60.77,60.57,60.57,39300.0,37.2892,37.3753,37.2523,37.2523,39300.0
2010-05-25 10:45:00,60.57,60.73,60.52,60.54,60500.0,37.2523,37.3507,37.2216,37.2339,60500.0
2010-05-25 10:50:00,60.57,60.72,60.44,60.59,75500.0,37.2523,37.3446,37.1724,37.2646,75500.0
2010-05-25 10:55:00,60.59,60.79,60.54,60.75,70600.0,37.2646,37.3876,37.2339,37.363,70600.0
2010-05-25 11:00:00,60.75,60.8,60.64,60.74,62800.0,37.363,37.3938,37.2954,37.3569,62800.0
2010-05-25 11:05:00,60.72,60.97,60.72,60.76,76000.0,37.3446,37.4983,37.3446,37.3692,76000.0
2010-05-25 11:10:00,60.76,60.77,60.62,60.66,100500.0,37.3692,37.3753,37.2831,37.3077,100500.0
2010-05-25 11:15:00,60.64,60.74,60.59,60.59,59600.0,37.2954,37.3569,37.2646,37.2646,59600.0
2010-05-25 11:20:00,60.59,60.66,60.49,60.61,55700.0,37.2646,37.3077,37.2031,37.2769,55700.0
2010-05-25 11:25:00,60.62,60.8,60.62,60.66,37500.0,37.2831,37.3938,37.2831,37.3077,37500.0
2010-05-25 11:30:00,60.67,60.68,60.49,60.52,43400.0,37.3138,37.32,37.2031,37.2216,43400.0
2010-05-25 11:35:00,60.5,60.63,60.49,60.61,50000.0,37.2093,37.2892,37.2031,37.2769,50000.0
2010-05-25 11:40:00,60.61,60.7,60.51,60.57,59200.0,37.2769,37.3323,37.2154,37.2523,59200.0
2010-05-25 11:45:00,60.56,60.63,60.51,60.61,29100.0,37.2462,37.2892,37.2154,37.2769,29100.0
2010-05-25 11:50:00,60.59,60.76,60.58,60.75,36400.0,37.2646,37.3692,37.2585,37.363,36400.0
2010-05-25 11:55:00,60.75,60.91,60.73,60.87,47100.0,37.363,37.4614,37.3507,37.4368,47100.0
2010-05-25 12:00:00,60.87,61.12,60.86,61.06,74400.0,37.4368,37.5906,37.4307,37.5537,74400.0
2010-05-25 12:05:00,61.06,61.09,60.99,61.09,47300.0,37.5537,37.5721,37.5106,37.5721,47300.0
2010-05-25 12:10:00,61.08,61.25,61.03,61.24,44900.0,37.566,37.6705,37.5352,37.6644,44900.0
2010-05-25 12:15:00,61.25,61.25,61.03,61.06,33300.0,37.6705,37.6705,37.5352,37.5537,33300.0
2010-05-25 12:20:00,61.05,61.08,60.96,61.01,31500.0,37.5475,37.566,37.4922,37.5229,31500.0
2010-05-25 12:25:00,61.0,61.14,60.92,60.94,66100.0,37.5168,37.6029,37.4676,37.4799,66100.0
2010-05-25 12:30:00,60.94,60.95,60.78,60.78,46400.0,37.4799,37.486,37.3815,37.3815,46400.0
2010-05-25 12:35:00,60.77,60.89,60.76,60.89,48200.0,37.3753,37.4491,37.3692,37.4491,48200.0
2010-05-25 12:40:00,60.9,60.9,60.65,60.69,42900.0,37.4553,37.4553,37.3015,37.3261,42900.0
2010-05-25 12:45:00,60.69,60.94,60.68,60.91,50800.0,37.3261,37.4799,37.32,37.4614,50800.0
2010-05-25 12:50:00,60.94,60.97,60.82,60.91,52000.0,37.4799,37.4983,37.4061,37.4614,52000.0
2010-05-25 12:55:00,60.91,61.01,60.9,60.9,25200.0,37.4614,37.5229,37.4553,37.4553,25200.0
2010-05-25 13:00:00,60.9,60.95,60.72,60.87,45700.0,37.4553,37.486,37.3446,37.4368,45700.0
2010-05-25 13:05:00,60.87,60.91,60.73,60.79,76400.0,37.4368,37.4614,37.3507,37.3876,76400.0
2010-05-25 13:10:00,60.78,60.85,60.72,60.8,59300.0,37.3815,37.4245,37.3446,37.3938,59300.0
2010-05-25 13:15:00,60.81,60.86,60.73,60.82,28600.0,37.3999,37.4307,37.3507,37.4061,28600.0
2010-05-25 13:20:00,60.82,60.98,60.8,60.92,24800.0,37.4061,37.5045,37.3938,37.4676,24800.0
2010-05-25 13:25:00,60.9,60.94,60.87,60.91,19700.0,37.4553,37.4799,37.4368,37.4614,19700.0
2010-05-25 13:30:00,60.93,60.95,60.72,60.79,31300.0,37.4737,37.486,37.3446,37.3876,31300.0
2010-05-25 13:35:00,60.79,60.86,60.64,60.71,29500.0,37.3876,37.4307,37.2954,37.3384,29500.0
2010-05-25 13:40:00,60.72,60.76,60.6,60.7,53400.0,37.3446,37.3692,37.2708,37.3323,53400.0
2010-05-25 13:45:00,60.71,60.9,60.71,60.88,85700.0,37.3384,37.4553,37.3384,37.443,85700.0
2010-05-25 13:50:00,60.88,61.03,60.81,60.94,79400.0,37.443,37.5352,37.3999,37.4799,79400.0
2010-05-25 13:55:00,60.94,60.98,60.82,60.89,39200.0,37.4799,37.5045,37.4061,37.4491,39200.0
2010-05-25 14:00:00,60.87,60.91,60.76,60.87,37200.0,37.4368,37.4614,37.3692,37.4368,37200.0
2010-05-25 14:05:00,60.89,61.09,60.84,61.0,73000.0,37.4491,37.5721,37.4184,37.5168,73000.0
2010-05-25 14:10:00,61.01,61.15,60.98,61.12,56600.0,37.5229,37.609,37.5045,37.5906,56600.0
2010-05-25 14:15:00,61.11,61.24,61.05,61.24,33200.0,37.5844,37.6644,37.5475,37.6644,33200.0
2010-05-25 14:20:00,61.23,61.26,61.1,61.2,42900.0,37.6582,37.6767,37.5783,37.6398,42900.0
2010-05-25 14:25:00,61.22,61.46,61.22,61.4,102300.0,37.6521,37.7997,37.6521,37.7628,102300.0
2010-05-25 14:30:00,61.4,61.41,61.04,61.06,197600.0,37.7628,37.7689,37.5414,37.5537,197600.0
2010-05-25 14:35:00,61.05,61.21,61.03,61.11,66600.0,37.5475,37.6459,37.5352,37.5844,66600.0
2010-05-25 14:40:00,61.1,61.39,61.06,61.33,58400.0,37.5783,37.7566,37.5537,37.7197,58400.0
2010-05-25 14:45:00,61.33,61.6,61.3,61.55,116900.0,37.7197,37.8858,37.7013,37.855,116900.0
2010-05-25 14:50:00,61.55,61.57,61.41,61.55,37800.0,37.855,37.8673,37.7689,37.855,37800.0
2010-05-25 14:55:00,61.54,61.56,61.38,61.42,64500.0,37.8489,37.8612,37.7505,37.7751,64500.0
2010-05-25 15:00:00,61.41,61.63,61.41,61.49,97600.0,37.7689,37.9042,37.7689,37.8181,97600.0
2010-05-25 15:05:00,61.49,61.74,61.49,61.66,97500.0,37.8181,37.9719,37.8181,37.9227,97500.0
2010-05-25 15:10:00,61.67,61.71,61.37,61.38,62200.0,37.9288,37.9534,37.7443,37.7505,62200.0
2010-05-25 15:15:00,61.41,61.48,61.35,61.44,41200.0,37.7689,37.812,37.732,37.7874,41200.0
2010-05-25 15:20:00,61.44,61.81,61.44,61.77,71600.0,37.7874,38.0149,37.7874,37.9903,71600.0
2010-05-25 15:25:00,61.76,61.82,61.62,61.75,53300.0,37.9842,38.0211,37.8981,37.978,53300.0
2010-05-25 15:30:00,61.75,61.91,61.71,61.81,95100.0,37.978,38.0764,37.9534,38.0149,95100.0
2010-05-25 15:35:00,61.8,62.02,61.7,61.75,156600.0,38.0088,38.1441,37.9473,37.978,156600.0
2010-05-25 15:40:00,61.74,61.97,61.74,61.92,118800.0,37.9719,38.1134,37.9719,38.0826,118800.0
2010-05-25 15:45:00,61.9,62.03,61.77,62.0,166100.0,38.0703,38.1503,37.9903,38.1318,166100.0
2010-05-25 15:50:00,62.0,62.0,61.78,61.92,149800.0,38.1318,38.1318,37.9965,38.0826,149800.0
2010-05-25 15:55:00,61.93,62.05,61.88,61.97,273000.0,38.0887,38.1626,38.058,38.1134,273000.0
2010-05-26 09:30:00,62.5,62.59,62.37,62.5,139900.0,38.4393,38.4947,38.3594,38.4393,139900.0
2010-05-26 09:35:00,62.46,62.95,62.45,62.76,189800.0,38.4147,38.7161,38.4086,38.5992,189800.0
2010-05-26 09:40:00,62.76,62.89,62.66,62.86,109300.0,38.5992,38.6792,38.5377,38.6607,109300.0
2010-05-26 09:45:00,62.83,62.83,62.55,62.66,108700.0,38.6423,38.6423,38.4701,38.5377,108700.0
2010-05-26 09:50:00,62.66,62.82,62.62,62.82,74200.0,38.5377,38.6361,38.5131,38.6361,74200.0
2010-05-26 09:55:00,62.79,62.85,62.62,62.67,95500.0,38.6177,38.6546,38.5131,38.5439,95500.0
2010-05-26 10:00:00,62.67,62.78,62.59,62.69,113000.0,38.5439,38.6115,38.4947,38.5562,113000.0
2010-05-26 10:05:00,62.68,62.7,62.54,62.65,56700.0,38.55,38.5623,38.4639,38.5316,56700.0
2010-05-26 10:10:00,62.66,62.7,62.54,62.69,47900.0,38.5377,38.5623,38.4639,38.5562,47900.0
2010-05-26 10:15:00,62.67,62.75,62.63,62.72,47700.0,38.5439,38.5931,38.5193,38.5746,47700.0
2010-05-26 10:20:00,62.72,62.75,62.66,62.71,59900.0,38.5746,38.5931,38.5377,38.5685,59900.0
2010-05-26 10:25:00,62.71,62.73,62.63,62.7,73000.0,38.5685,38.5808,38.5193,38.5623,73000.0
2010-05-26 10:30:00,62.69,62.76,62.67,62.76,65400.0,38.5562,38.5992,38.5439,38.5992,65400.0
2010-05-26 10:35:00,62.76,62.97,62.72,62.83,113800.0,38.5992,38.7284,38.5746,38.6423,113800.0
2010-05-26 10:40:00,62.83,62.95,62.78,62.89,70500.0,38.6423,38.7161,38.6115,38.6792,70500.0
2010-05-26 10:45:00,62.89,62.95,62.82,62.82,52600.0,38.6792,38.7161,38.6361,38.6361,52600.0
2010-05-26 10:50:00,62.83,62.94,62.8,62.84,33700.0,38.6423,38.7099,38.6238,38.6484,33700.0
2010-05-26 10:55:00,62.84,62.84,62.69,62.82,48900.0,38.6484,38.6484,38.5562,38.6361,48900.0
2010-05-26 11:00:00,62.8,62.85,62.6,62.68,45000.0,38.6238,38.6546,38.5008,38.55,45000.0
2010-05-26 11:05:00,62.65,62.76,62.54,62.75,41300.0,38.5316,38.5992,38.4639,38.5931,41300.0
2010-05-26 11:10:00,62.75,62.89,62.73,62.8,45700.0,38.5931,38.6792,38.5808,38.6238,45700.0
2010-05-26 11:15:00,62.8,62.82,62.55,62.76,56100.0,38.6238,38.6361,38.4701,38.5992,56100.0
2010-05-26 11:20:00,62.76,62.78,62.5,62.56,31500.0,38.5992,38.6115,38.4393,38.4762,31500.0
2010-05-26 11:25:00,62.54,62.6,62.34,62.34,57500.0,38.4639,38.5008,38.3409,38.3409,57500.0
2010-05-26 11:30:00,62.34,62.4,62.31,62.37,22700.0,38.3409,38.3778,38.3225,38.3594,22700.0
2010-05-26 11:35:00,62.37,62.43,62.31,62.31,43300.0,38.3594,38.3963,38.3225,38.3225,43300.0
2010-05-26 11:40:00,62.32,62.51,62.31,62.44,40300.0,38.3286,38.4455,38.3225,38.4024,40300.0
2010-05-26 11:45:00,62.44,62.46,62.18,62.26,96400.0,38.4024,38.4147,38.2425,38.2917,96400.0
2010-05-26 11:50:00,62.25,62.4,62.21,62.36,37000.0,38.2856,38.3778,38.261,38.3532,37000.0
2010-05-26 11:55:00,62.37,62.48,62.35,62.43,18900.0,38.3594,38.427,38.3471,38.3963,18900.0
2010-05-26 12:00:00,62.44,62.53,62.43,62.48,33500.0,38.4024,38.4578,38.3963,38.427,33500.0
2010-05-26 12:05:00,62.48,62.52,62.43,62.51,33100.0,38.427,38.4516,38.3963,38.4455,33100.0
2010-05-26 12:10:00,62.51,62.53,62.42,62.45,29100.0,38.4455,38.4578,38.3901,38.4086,29100.0
2010-05-26 12:15:00,62.45,62.53,62.43,62.49,36100.0,38.4086,38.4578,38.3963,38.4332,36100.0
2010-05-26 12:20:00,62.48,62.55,62.48,62.5,76900.0,38.427,38.4701,38.427,38.4393,76900.0
2010-05-26 12:25:00,62.5,62.6,62.45,62.48,36900.0,38.4393,38.5008,38.4086,38.427,36900.0
2010-05-26 12:30:00,62.48,62.55,62.45,62.55,14900.0,38.427,38.4701,38.4086,38.4701,14900.0
2010-05-26 12:35:00,62.56,62.59,62.52,62.53,38600.0,38.4762,38.4947,38.4516,38.4578,38600.0
2010-05-26 12:40:00,62.52,62.53,62.25,62.37,25400.0,38.4516,38.4578,38.2856,38.3594,25400.0
2010-05-26 12:45:00,62.38,62.53,62.37,62.37,33400.0,38.3655,38.4578,38.3594,38.3594,33400.0
2010-05-26 12:50:00,62.36,62.59,62.35,62.58,18500.0,38.3532,38.4947,38.3471,38.4885,18500.0
2010-05-26 12:55:00,62.57,62.57,62.47,62.52,18300.0,38.4824,38.4824,38.4209,38.4516,18300.0
2010-05-26 13:00:00,62.51,62.6,62.51,62.56,47900.0,38.4455,38.5008,38.4455,38.4762,47900.0
2010-05-26 13:05:00,62.56,62.56,62.47,62.48,39200.0,38.4762,38.4762,38.4209,38.427,39200.0
2010-05-26 13:10:00,62.47,62.49,62.33,62.33,27800.0,38.4209,38.4332,38.3348,38.3348,27800.0
2010-05-26 13:15:00,62.34,62.44,62.28,62.29,46300.0,38.3409,38.4024,38.304,38.3102,46300.0
2010-05-26 13:20:00,62.3,62.47,62.29,62.47,17000.0,38.3163,38.4209,38.3102,38.4209,17000.0
2010-05-26 13:25:00,62.47,62.47,62.36,62.41,11100.0,38.4209,38.4209,38.3532,38.384,11100.0
2010-05-26 13:30:00,62.4,62.4,62.29,62.4,30000.0,38.3778,38.3778,38.3102,38.3778,30000.0
2010-05-26 13:35:00,62.4,62.6,62.4,62.56,44600.0,38.3778,38.5008,38.3778,38.4762,44600.0
2010-05-26 13:40:00,62.55,62.61,62.5,62.54,49300.0,38.4701,38.507,38.4393,38.4639,49300.0
2010-05-26 13:45:00,62.52,62.54,62.45,62.5,16500.0,38.4516,38.4639,38.4086,38.4393,16500.0
2010-05-26 13:50:00,62.52,62.53,62.43,62.44,24100.0,38.4516,38.4578,38.3963,38.4024,24100.0
2010-05-26 13:55:00,62.43,62.49,62.34,62.38,33000.0,38.3963,38.4332,38.3409,38.3655,33000.0
2010-05-26 14:00:00,62.37,62.53,62.35,62.41,100800.0,38.3594,38.4578,38.3471,38.384,100800.0
2010-05-26 14:05:00,62.42,62.52,62.41,62.51,39900.0,38.3901,38.4516,38.384,38.4455,39900.0
2010-05-26 14:10:00,62.5,62.51,62.32,62.35,31500.0,38.4393,38.4455,38.3286,38.3471,31500.0
2010-05-26 14:15:00,62.35,62.44,62.32,62.4,23800.0,38.3471,38.4024,38.3286,38.3778,23800.0
2010-05-26 14:20:00,62.4,62.42,62.2,62.3,110300.0,38.3778,38.3901,38.2548,38.3163,110300.0
2010-05-26 14:25:00,62.31,62.41,62.22,62.36,33600.0,38.3225,38.384,38.2671,38.3532,33600.0
2010-05-26 14:30:00,62.39,62.43,62.11,62.28,78800.0,38.3717,38.3963,38.1995,38.304,78800.0
2010-05-26 14:35:00,62.27,62.32,62.08,62.28,79700.0,38.2979,38.3286,38.181,38.304,79700.0
2010-05-26 14:40:00,62.28,62.39,62.14,62.28,92200.0,38.304,38.3717,38.2179,38.304,92200.0
2010-05-26 14:45:00,62.26,62.3,62.05,62.15,54200.0,38.2917,38.3163,38.1626,38.2241,54200.0
2010-05-26 14:50:00,62.14,62.15,62.02,62.03,65700.0,38.2179,38.2241,38.1441,38.1503,65700.0
2010-05-26 14:55:00,62.04,62.21,62.04,62.19,55300.0,38.1564,38.261,38.1564,38.2487,55300.0
2010-05-26 15:00:00,62.2,62.4,62.18,62.27,50900.0,38.2548,38.3778,38.2425,38.2979,50900.0
2010-05-26 15:05:00,62.28,62.3,62.18,62.21,39000.0,38.304,38.3163,38.2425,38.261,39000.0
2010-05-26 15:10:00,62.21,62.39,62.21,62.38,36000.0,38.261,38.3717,38.261,38.3655,36000.0
2010-05-26 15:15:00,62.38,62.4,62.14,62.19,64000.0,38.3655,38.3778,38.2179,38.2487,64000.0
2010-05-26 15:20:00,62.18,62.29,62.05,62.07,48700.0,38.2425,38.3102,38.1626,38.1749,48700.0
2010-05-26 15:25:00,62.05,62.05,61.68,61.77,181900.0,38.1626,38.1626,37.935,37.9903,181900.0
2010-05-26 15:30:00,61.78,61.95,61.66,61.68,115900.0,37.9965,38.101,37.9227,37.935,115900.0
2010-05-26 15:35:00,61.67,61.96,61.56,61.91,116200.0,37.9288,38.1072,37.8612,38.0764,116200.0
2010-05-26 15:40:00,61.92,62.14,61.92,62.1,128300.0,38.0826,38.2179,38.0826,38.1933,128300.0
2010-05-26 15:45:00,62.13,62.15,61.93,62.03,261700.0,38.2118,38.2241,38.0887,38.1503,261700.0
2010-05-26 15:50:00,62.03,62.08,61.91,61.99,228800.0,38.1503,38.181,38.0764,38.1257,228800.0
2010-05-26 15:55:00,61.98,62.03,61.85,61.93,362900.0,38.1195,38.1503,38.0395,38.0887,362900.0
2010-05-27 09:30:00,63.08,63.29,62.92,62.92,86200.0,38.796,38.9252,38.6976,38.6976,86200.0
2010-05-27 09:35:00,62.95,62.98,62.45,62.48,82400.0,38.7161,38.7345,38.4086,38.427,82400.0
2010-05-27 09:40:00,62.49,62.75,62.38,62.7,83400.0,38.4332,38.5931,38.3655,38.5623,83400.0
2010-05-27 09:45:00,62.74,62.84,62.58,62.7,43500.0,38.5869,38.6484,38.4885,38.5623,43500.0
2010-05-27 09:50:00,62.67,62.75,62.51,62.58,48900.0,38.5439,38.5931,38.4455,38.4885,48900.0
2010-05-27 09:55:00,62.59,62.65,62.38,62.54,58000.0,38.4947,38.5316,38.3655,38.4639,58000.0
2010-05-27 10:00:00,62.54,62.56,62.17,62.3,71900.0,38.4639,38.4762,38.2364,38.3163,71900.0
2010-05-27 10:05:00,62.32,62.57,62.14,62.55,80400.0,38.3286,38.4824,38.2179,38.4701,80400.0
2010-05-27 10:10:00,62.55,62.75,62.54,62.73,58500.0,38.4701,38.5931,38.4639,38.5808,58500.0
2010-05-27 10:15:00,62.72,62.84,62.71,62.74,48900.0,38.5746,38.6484,38.5685,38.5869,48900.0
2010-05-27 10:20:00,62.74,62.8,62.68,62.8,22700.0,38.5869,38.6238,38.55,38.6238,22700.0
2010-05-27 10:25:00,62.8,63.05,62.8,63.03,91600.0,38.6238,38.7776,38.6238,38.7653,91600.0
2010-05-27 10:30:00,63.02,63.19,62.99,63.17,94700.0,38.7591,38.8637,38.7407,38.8514,94700.0
2010-05-27 10:35:00,63.15,63.2,63.05,63.08,71500.0,38.8391,38.8698,38.7776,38.796,71500.0
2010-05-27 10:40:00,63.07,63.24,63.05,63.23,51300.0,38.7899,38.8944,38.7776,38.8883,51300.0
2010-05-27 10:45:00,63.23,63.24,63.09,63.15,52200.0,38.8883,38.8944,38.8022,38.8391,52200.0
2010-05-27 10:50:00,63.17,63.25,63.1,63.23,41400.0,38.8514,38.9006,38.8083,38.8883,41400.0
2010-05-27 10:55:00,63.23,63.24,63.02,63.02,33700.0,38.8883,38.8944,38.7591,38.7591,33700.0
2010-05-27 11:00:00,63.02,63.07,62.99,63.03,43300.0,38.7591,38.7899,38.7407,38.7653,43300.0
2010-05-27 11:05:00,63.01,63.01,62.83,62.85,51800.0,38.753,38.753,38.6423,38.6546,51800.0
2010-05-27 11:10:00,62.85,62.86,62.67,62.7,46800.0,38.6546,38.6607,38.5439,38.5623,46800.0
2010-05-27 11:15:00,62.72,62.78,62.56,62.68,44600.0,38.5746,38.6115,38.4762,38.55,44600.0
2010-05-27 11:20:00,62.7,62.77,62.63,62.75,19500.0,38.5623,38.6054,38.5193,38.5931,19500.0
2010-05-27 11:25:00,62.72,62.86,62.69,62.82,60600.0,38.5746,38.6607,38.5562,38.6361,60600.0
2010-05-27 11:30:00,62.83,62.92,62.68,62.76,43900.0,38.6423,38.6976,38.55,38.5992,43900.0
2010-05-27 11:35:00,62.76,62.81,62.7,62.71,42900.0,38.5992,38.63,38.5623,38.5685,42900.0
2010-05-27 11:40:00,62.69,62.79,62.66,62.73,27800.0,38.5562,38.6177,38.5377,38.5808,27800.0
2010-05-27 11:45:00,62.74,62.81,62.73,62.81,12000.0,38.5869,38.63,38.5808,38.63,12000.0
2010-05-27 11:50:00,62.82,62.92,62.8,62.87,28600.0,38.6361,38.6976,38.6238,38.6669,28600.0
2010-05-27 11:55:00,62.87,62.98,62.81,62.97,32000.0,38.6669,38.7345,38.63,38.7284,32000.0
2010-05-27 12:00:00,62.97,62.97,62.81,62.89,42100.0,38.7284,38.7284,38.63,38.6792,42100.0
2010-05-27 12:05:00,62.88,62.99,62.87,62.99,18700.0,38.673,38.7407,38.6669,38.7407,18700.0
2010-05-27 12:10:00,62.99,63.02,62.91,63.01,19200.0,38.7407,38.7591,38.6915,38.753,19200.0
2010-05-27 12:15:00,63.01,63.02,62.93,62.96,29600.0,38.753,38.7591,38.7038,38.7222,29600.0
2010-05-27 12:20:00,62.95,62.96,62.84,62.91,35800.0,38.7161,38.7222,38.6484,38.6915,35800.0
2010-05-27 12:25:00,62.89,63.0,62.85,62.87,53900.0,38.6792,38.7468,38.6546,38.6669,53900.0
2010-05-27 12:30:00,62.86,62.89,62.78,62.79,13800.0,38.6607,38.6792,38.6115,38.6177,13800.0
2010-05-27 12:35:00,62.79,62.92,62.78,62.89,14300.0,38.6177,38.6976,38.6115,38.6792,14300.0
2010-05-27 12:40:00,62.9,62.93,62.79,62.79,15100.0,38.6853,38.7038,38.6177,38.6177,15100.0
2010-05-27 12:45:00,62.78,62.88,62.78,62.88,24800.0,38.6115,38.673,38.6115,38.673,24800.0
2010-05-27 12:50:00,62.88,62.89,62.75,62.83,54200.0,38.673,38.6792,38.5931,38.6423,54200.0
2010-05-27 12:55:00,62.84,62.92,62.83,62.86,17000.0,38.6484,38.6976,38.6423,38.6607,17000.0
2010-05-27 13:00:00,62.86,62.86,62.75,62.8,30500.0,38.6607,38.6607,38.5931,38.6238,30500.0
2010-05-27 13:05:00,62.78,62.8,62.63,62.69,56700.0,38.6115,38.6238,38.5193,38.5562,56700.0
2010-05-27 13:10:00,62.69,62.72,62.65,62.72,28200.0,38.5562,38.5746,38.5316,38.5746,28200.0
2010-05-27 13:15:00,62.72,62.78,62.7,62.73,49000.0,38.5746,38.6115,38.5623,38.5808,49000.0
2010-05-27 13:20:00,62.74,62.85,62.74,62.78,33800.0,38.5869,38.6546,38.5869,38.6115,33800.0
2010-05-27 13:25:00,62.78,62.84,62.77,62.78,14100.0,38.6115,38.6484,38.6054,38.6115,14100.0
2010-05-27 13:30:00,62.77,62.78,62.75,62.76,23600.0,38.6054,38.6115,38.5931,38.5992,23600.0
2010-05-27 13:35:00,62.77,62.88,62.74,62.78,81100.0,38.6054,38.673,38.5869,38.6115,81100.0
2010-05-27 13:40:00,62.77,62.8,62.72,62.77,24500.0,38.6054,38.6238,38.5746,38.6054,24500.0
2010-05-27 13:45:00,62.77,62.78,62.73,62.77,15400.0,38.6054,38.6115,38.5808,38.6054,15400.0
2010-05-27 13:50:00,62.78,62.85,62.77,62.78,19800.0,38.6115,38.6546,38.6054,38.6115,19800.0
2010-05-27 13:55:00,62.79,62.87,62.77,62.8,17800.0,38.6177,38.6669,38.6054,38.6238,17800.0
2010-05-27 14:00:00,62.82,62.85,62.77,62.8,17000.0,38.6361,38.6546,38.6054,38.6238,17000.0
2010-05-27 14:05:00,62.83,63.0,62.81,62.92,35300.0,38.6423,38.7468,38.63,38.6976,35300.0
2010-05-27 14:10:00,62.94,63.07,62.93,63.05,36600.0,38.7099,38.7899,38.7038,38.7776,36600.0
2010-05-27 14:15:00,63.06,63.1,63.0,63.08,46000.0,38.7837,38.8083,38.7468,38.796,46000.0
2010-05-27 14:20:00,63.07,63.22,63.06,63.17,68600.0,38.7899,38.8821,38.7837,38.8514,68600.0
2010-05-27 14:25:00,63.16,63.18,63.14,63.15,23700.0,38.8452,38.8575,38.8329,38.8391,23700.0
2010-05-27 14:30:00,63.16,63.18,63.04,63.09,27100.0,38.8452,38.8575,38.7714,38.8022,27100.0
2010-05-27 14:35:00,63.08,63.14,63.08,63.11,18900.0,38.796,38.8329,38.796,38.8145,18900.0
2010-05-27 14:40:00,63.1,63.21,63.1,63.2,65300.0,38.8083,38.876,38.8083,38.8698,65300.0
2010-05-27 14:45:00,63.21,63.26,63.18,63.25,93700.0,38.876,38.9067,38.8575,38.9006,93700.0
2010-05-27 14:50:00,63.25,63.25,63.07,63.1,48500.0,38.9006,38.9006,38.7899,38.8083,48500.0
2010-05-27 14:55:00,63.11,63.16,63.1,63.1,27100.0,38.8145,38.8452,38.8083,38.8083,27100.0
2010-05-27 15:00:00,63.1,63.18,63.08,63.15,30600.0,38.8083,38.8575,38.796,38.8391,30600.0
2010-05-27 15:05:00,63.16,63.16,63.05,63.1,49500.0,38.8452,38.8452,38.7776,38.8083,49500.0
2010-05-27 15:10:00,63.09,63.17,63.03,63.16,55600.0,38.8022,38.8514,38.7653,38.8452,55600.0
2010-05-27 15:15:00,63.15,63.23,63.12,63.13,34700.0,38.8391,38.8883,38.8206,38.8268,34700.0
2010-05-27 15:20:00,63.13,63.16,63.02,63.1,38800.0,38.8268,38.8452,38.7591,38.8083,38800.0
2010-05-27 15:25:00,63.1,63.11,63.01,63.07,51300.0,38.8083,38.8145,38.753,38.7899,51300.0
2010-05-27 15:30:00,63.08,63.18,63.06,63.13,61100.0,38.796,38.8575,38.7837,38.8268,61100.0
2010-05-27 15:35:00,63.13,63.23,63.12,63.21,91400.0,38.8268,38.8883,38.8206,38.876,91400.0
2010-05-27 15:40:00,63.21,63.33,63.2,63.31,81300.0,38.876,38.9498,38.8698,38.9375,81300.0
2010-05-27 15:45:00,63.31,63.32,63.21,63.31,144500.0,38.9375,38.9436,38.876,38.9375,144500.0
2010-05-27 15:50:00,63.31,63.49,63.29,63.46,369000.0,38.9375,39.0482,38.9252,39.0297,369000.0
2010-05-27 15:55:00,63.46,63.62,63.43,63.57,434200.0,39.0297,39.1281,39.0113,39.0974,434200.0
2010-05-28 09:30:00,63.25,63.41,63.0,63.03,86800.0,38.9006,38.999,38.7468,38.7653,86800.0
2010-05-28 09:35:00,63.02,63.16,62.88,63.16,59200.0,38.7591,38.8452,38.673,38.8452,59200.0
2010-05-28 09:40:00,63.15,63.15,62.68,62.72,54900.0,38.8391,38.8391,38.55,38.5746,54900.0
2010-05-28 09:45:00,62.72,63.13,62.71,63.09,62700.0,38.5746,38.8268,38.5685,38.8022,62700.0
2010-05-28 09:50:00,63.07,63.11,62.73,62.83,63300.0,38.7899,38.8145,38.5808,38.6423,63300.0
2010-05-28 09:55:00,62.82,63.13,62.72,63.13,54800.0,38.6361,38.8268,38.5746,38.8268,54800.0
2010-05-28 10:00:00,63.11,63.28,63.05,63.08,43400.0,38.8145,38.919,38.7776,38.796,43400.0
2010-05-28 10:05:00,63.08,63.22,63.03,63.13,39500.0,38.796,38.8821,38.7653,38.8268,39500.0
2010-05-28 10:10:00,63.13,63.26,63.07,63.21,33100.0,38.8268,38.9067,38.7899,38.876,33100.0
2010-05-28 10:15:00,63.22,63.31,63.21,63.26,33900.0,38.8821,38.9375,38.876,38.9067,33900.0
2010-05-28 10:20:00,63.28,63.34,63.04,63.04,40800.0,38.919,38.9559,38.7714,38.7714,40800.0
2010-05-28 10:25:00,63.04,63.12,63.02,63.03,26800.0,38.7714,38.8206,38.7591,38.7653,26800.0
2010-05-28 10:30:00,63.04,63.11,63.01,63.11,23000.0,38.7714,38.8145,38.753,38.8145,23000.0
2010-05-28 10:35:00,63.12,63.15,63.02,63.02,29800.0,38.8206,38.8391,38.7591,38.7591,29800.0
2010-05-28 10:40:00,63.02,63.06,62.81,62.87,28800.0,38.7591,38.7837,38.63,38.6669,28800.0
2010-05-28 10:45:00,62.86,62.95,62.73,62.75,39600.0,38.6607,38.7161,38.5808,38.5931,39600.0
2010-05-28 10:50:00,62.75,62.83,62.66,62.69,39100.0,38.5931,38.6423,38.5377,38.5562,39100.0
2010-05-28 10:55:00,62.66,62.8,62.64,62.76,24400.0,38.5377,38.6238,38.5254,38.5992,24400.0
2010-05-28 11:00:00,62.78,62.86,62.7,62.78,27000.0,38.6115,38.6607,38.5623,38.6115,27000.0
2010-05-28 11:05:00,62.77,62.77,62.63,62.71,39600.0,38.6054,38.6054,38.5193,38.5685,39600.0
2010-05-28 11:10:00,62.72,62.82,62.56,62.61,42300.0,38.5746,38.6361,38.4762,38.507,42300.0
2010-05-28 11:15:00,62.62,62.65,62.53,62.62,35000.0,38.5131,38.5316,38.4578,38.5131,35000.0
2010-05-28 11:20:00,62.61,62.66,62.55,62.6,47900.0,38.507,38.5377,38.4701,38.5008,47900.0
2010-05-28 11:25:00,62.61,62.72,62.52,62.71,27200.0,38.507,38.5746,38.4516,38.5685,27200.0
2010-05-28 11:30:00,62.69,62.73,62.67,62.69,19300.0,38.5562,38.5808,38.5439,38.5562,19300.0
2010-05-28 11:35:00,62.7,62.83,62.7,62.78,32000.0,38.5623,38.6423,38.5623,38.6115,32000.0
2010-05-28 11:40:00,62.76,62.94,62.75,62.89,23600.0,38.5992,38.7099,38.5931,38.6792,23600.0
2010-05-28 11:45:00,62.9,62.96,62.83,62.94,20400.0,38.6853,38.7222,38.6423,38.7099,20400.0
2010-05-28 11:50:00,62.94,62.97,62.86,62.97,22500.0,38.7099,38.7284,38.6607,38.7284,22500.0
2010-05-28 11:55:00,62.98,62.98,62.79,62.9,34900.0,38.7345,38.7345,38.6177,38.6853,34900.0
2010-05-28 12:00:00,62.92,62.97,62.82,62.84,23400.0,38.6976,38.7284,38.6361,38.6484,23400.0
2010-05-28 12:05:00,62.82,62.92,62.8,62.92,13600.0,38.6361,38.6976,38.6238,38.6976,13600.0
2010-05-28 12:10:00,62.92,62.98,62.91,62.93,15900.0,38.6976,38.7345,38.6915,38.7038,15900.0
2010-05-28 12:15:00,62.92,62.97,62.86,62.93,30500.0,38.6976,38.7284,38.6607,38.7038,30500.0
2010-05-28 12:20:00,62.95,63.0,62.93,62.98,26500.0,38.7161,38.7468,38.7038,38.7345,26500.0
2010-05-28 12:25:00,62.98,63.0,62.97,63.0,12600.0,38.7345,38.7468,38.7284,38.7468,12600.0
2010-05-28 12:30:00,63.0,63.06,62.99,63.03,15900.0,38.7468,38.7837,38.7407,38.7653,15900.0
2010-05-28 12:35:00,63.01,63.01,62.44,62.46,76500.0,38.753,38.753,38.4024,38.4147,76500.0
2010-05-28 12:40:00,62.47,62.72,62.37,62.39,88800.0,38.4209,38.5746,38.3594,38.3717,88800.0
2010-05-28 12:45:00,62.39,62.52,62.26,62.52,54200.0,38.3717,38.4516,38.2917,38.4516,54200.0
2010-05-28 12:50:00,62.53,62.53,62.44,62.51,27400.0,38.4578,38.4578,38.4024,38.4455,27400.0
2010-05-28 12:55:00,62.53,62.62,62.4,62.46,33300.0,38.4578,38.5131,38.3778,38.4147,33300.0
2010-05-28 13:00:00,62.5,62.67,62.5,62.6,13900.0,38.4393,38.5439,38.4393,38.5008,13900.0
2010-05-28 13:05:00,62.58,62.63,62.4,62.43,17700.0,38.4885,38.5193,38.3778,38.3963,17700.0
2010-05-28 13:10:00,62.43,62.59,62.42,62.47,15900.0,38.3963,38.4947,38.3901,38.4209,15900.0
2010-05-28 13:15:00,62.51,62.66,62.46,62.66,20100.0,38.4455,38.5377,38.4147,38.5377,20100.0
2010-05-28 13:20:00,62.65,62.7,62.58,62.65,16000.0,38.5316,38.5623,38.4885,38.5316,16000.0
2010-05-28 13:25:00,62.65,62.7,62.57,62.65,15000.0,38.5316,38.5623,38.4824,38.5316,15000.0
2010-05-28 13:30:00,62.64,62.67,62.51,62.54,29600.0,38.5254,38.5439,38.4455,38.4639,29600.0
2010-05-28 13:35:00,62.53,62.61,62.5,62.57,13500.0,38.4578,38.507,38.4393,38.4824,13500.0
2010-05-28 13:40:00,62.58,62.58,62.51,62.55,11500.0,38.4885,38.4885,38.4455,38.4701,11500.0
2010-05-28 13:45:00,62.55,62.55,62.29,62.36,28400.0,38.4701,38.4701,38.3102,38.3532,28400.0
2010-05-28 13:50:00,62.37,62.5,62.37,62.47,16700.0,38.3594,38.4393,38.3594,38.4209,16700.0
2010-05-28 13:55:00,62.47,62.51,62.3,62.34,32200.0,38.4209,38.4455,38.3163,38.3409,32200.0
2010-05-28 14:00:00,62.3,62.34,62.2,62.25,40600.0,38.3163,38.3409,38.2548,38.2856,40600.0
2010-05-28 14:05:00,62.25,62.27,62.03,62.22,46300.0,38.2856,38.2979,38.1503,38.2671,46300.0
2010-05-28 14:10:00,62.23,62.33,62.17,62.25,48300.0,38.2733,38.3348,38.2364,38.2856,48300.0
2010-05-28 14:15:00,62.25,62.37,62.18,62.37,30000.0,38.2856,38.3594,38.2425,38.3594,30000.0
2010-05-28 14:20:00,62.36,62.36,62.24,62.27,27500.0,38.3532,38.3532,38.2794,38.2979,27500.0
2010-05-28 14:25:00,62.27,62.47,62.27,62.42,26600.0,38.2979,38.4209,38.2979,38.3901,26600.0
2010-05-28 14:30:00,62.42,62.44,62.35,62.42,16300.0,38.3901,38.4024,38.3471,38.3901,16300.0
2010-05-28 14:35:00,62.43,62.56,62.41,62.51,31600.0,38.3963,38.4762,38.384,38.4455,31600.0
2010-05-28 14:40:00,62.5,62.59,62.5,62.59,16900.0,38.4393,38.4947,38.4393,38.4947,16900.0
2010-05-28 14:45:00,62.6,62.84,62.59,62.76,65600.0,38.5008,38.6484,38.4947,38.5992,65600.0
2010-05-28 14:50:00,62.76,62.9,62.74,62.8,29500.0,38.5992,38.6853,38.5869,38.6238,29500.0
2010-05-28 14:55:00,62.83,62.83,62.64,62.75,15900.0,38.6423,38.6423,38.5254,38.5931,15900.0
2010-05-28 15:00:00,62.74,62.74,62.63,62.71,21300.0,38.5869,38.5869,38.5193,38.5685,21300.0
2010-05-28 15:05:00,62.71,62.81,62.67,62.68,18200.0,38.5685,38.63,38.5439,38.55,18200.0
2010-05-28 15:10:00,62.69,62.85,62.68,62.8,28300.0,38.5562,38.6546,38.55,38.6238,28300.0
2010-05-28 15:15:00,62.8,62.93,62.76,62.91,43900.0,38.6238,38.7038,38.5992,38.6915,43900.0
2010-05-28 15:20:00,62.92,63.03,62.9,62.97,52400.0,38.6976,38.7653,38.6853,38.7284,52400.0
2010-05-28 15:25:00,62.96,63.11,62.95,63.08,50300.0,38.7222,38.8145,38.7161,38.796,50300.0
2010-05-28 15:30:00,63.09,63.21,63.06,63.14,73500.0,38.8022,38.876,38.7837,38.8329,73500.0
2010-05-28 15:35:00,63.14,63.14,63.02,63.07,56000.0,38.8329,38.8329,38.7591,38.7899,56000.0
2010-05-28 15:40:00,63.08,63.14,62.98,63.14,79500.0,38.796,38.8329,38.7345,38.8329,79500.0
2010-05-28 15:45:00,63.14,63.18,62.74,63.05,208400.0,38.8329,38.8575,38.5869,38.7776,208400.0
2010-05-28 15:50:00,63.04,63.15,62.91,63.1,184500.0,38.7714,38.8391,38.6915,38.8083,184500.0
2010-05-28 15:55:00,63.1,63.16,62.74,62.77,449700.0,38.8083,38.8452,38.5869,38.6054,449700.0
2010-06-01 09:30:00,62.11,62.11,61.57,61.8,125400.0,38.1995,38.1995,37.8673,38.0088,125400.0
2010-06-01 09:35:00,61.76,61.82,61.58,61.64,49600.0,37.9842,38.0211,37.8735,37.9104,49600.0
2010-06-01 09:40:00,61.65,61.83,61.62,61.76,67700.0,37.9165,38.0272,37.8981,37.9842,67700.0
2010-06-01 09:45:00,61.77,61.77,61.42,61.66,136900.0,37.9903,37.9903,37.7751,37.9227,136900.0
2010-06-01 09:50:00,61.68,61.73,61.49,61.56,58700.0,37.935,37.9657,37.8181,37.8612,58700.0
2010-06-01 09:55:00,61.58,61.65,61.52,61.62,27700.0,37.8735,37.9165,37.8366,37.8981,27700.0
2010-06-01 10:00:00,61.59,62.26,61.59,62.18,119700.0,37.8796,38.2917,37.8796,38.2425,119700.0
2010-06-01 10:05:00,62.19,62.25,62.01,62.04,32300.0,38.2487,38.2856,38.138,38.1564,32300.0
2010-06-01 10:10:00,62.06,62.11,61.95,62.08,25800.0,38.1687,38.1995,38.101,38.181,25800.0
2010-06-01 10:15:00,62.07,62.18,62.04,62.18,28800.0,38.1749,38.2425,38.1564,38.2425,28800.0
2010-06-01 10:20:00,62.2,62.4,62.16,62.38,45900.0,38.2548,38.3778,38.2302,38.3655,45900.0
2010-06-01 10:25:00,62.39,62.51,62.29,62.38,60500.0,38.3717,38.4455,38.3102,38.3655,60500.0
2010-06-01 10:30:00,62.39,62.48,62.27,62.3,145800.0,38.3717,38.427,38.2979,38.3163,145800.0
2010-06-01 10:35:00,62.29,62.31,62.2,62.2,83800.0,38.3102,38.3225,38.2548,38.2548,83800.0
2010-06-01 10:40:00,62.2,62.25,62.13,62.22,34700.0,38.2548,38.2856,38.2118,38.2671,34700.0
2010-06-01 10:45:00,62.21,62.26,62.06,62.12,80300.0,38.261,38.2917,38.1687,38.2056,80300.0
2010-06-01 10:50:00,62.12,62.17,62.04,62.14,41100.0,38.2056,38.2364,38.1564,38.2179,41100.0
2010-06-01 10:55:00,62.14,62.17,62.04,62.07,34700.0,38.2179,38.2364,38.1564,38.1749,34700.0
2010-06-01 11:00:00,62.11,62.12,62.02,62.02,26000.0,38.1995,38.2056,38.1441,38.1441,26000.0
2010-06-01 11:05:00,62.03,62.03,61.83,61.85,67200.0,38.1503,38.1503,38.0272,38.0395,67200.0
2010-06-01 11:10:00,61.84,61.85,61.76,61.79,49500.0,38.0334,38.0395,37.9842,38.0026,49500.0
2010-06-01 11:15:00,61.78,61.8,61.69,61.75,37900.0,37.9965,38.0088,37.9411,37.978,37900.0
2010-06-01 11:20:00,61.75,61.87,61.72,61.86,42700.0,37.978,38.0518,37.9596,38.0457,42700.0
2010-06-01 11:25:00,61.86,61.96,61.81,61.88,50700.0,38.0457,38.1072,38.0149,38.058,50700.0
2010-06-01 11:30:00,61.88,61.93,61.83,61.84,36500.0,38.058,38.0887,38.0272,38.0334,36500.0
2010-06-01 11:35:00,61.84,61.85,61.75,61.82,42600.0,38.0334,38.0395,37.978,38.0211,42600.0
2010-06-01 11:40:00,61.81,61.82,61.69,61.71,46900.0,38.0149,38.0211,37.9411,37.9534,46900.0
2010-06-01 11:45:00,61.71,61.76,61.67,61.75,59100.0,37.9534,37.9842,37.9288,37.978,59100.0
2010-06-01 11:50:00,61.76,61.77,61.69,61.76,27000.0,37.9842,37.9903,37.9411,37.9842,27000.0
2010-06-01 11:55:00,61.76,61.83,61.67,61.7,62500.0,37.9842,38.0272,37.9288,37.9473,62500.0
2010-06-01 12:00:00,61.7,61.84,61.68,61.83,64300.0,37.9473,38.0334,37.935,38.0272,64300.0
2010-06-01 12:05:00,61.83,61.9,61.81,61.84,25700.0,38.0272,38.0703,38.0149,38.0334,25700.0
2010-06-01 12:10:00,61.83,62.01,61.82,61.89,143400.0,38.0272,38.138,38.0211,38.0641,143400.0
2010-06-01 12:15:00,61.88,61.95,61.85,61.91,32800.0,38.058,38.101,38.0395,38.0764,32800.0
2010-06-01 12:20:00,61.92,61.96,61.89,61.93,22400.0,38.0826,38.1072,38.0641,38.0887,22400.0
2010-06-01 12:25:00,61.93,62.1,61.93,62.06,23600.0,38.0887,38.1933,38.0887,38.1687,23600.0
2010-06-01 12:30:00,62.06,62.11,62.0,62.1,23800.0,38.1687,38.1995,38.1318,38.1933,23800.0
2010-06-01 12:35:00,62.1,62.12,62.01,62.06,20200.0,38.1933,38.2056,38.138,38.1687,20200.0
2010-06-01 12:40:00,62.06,62.17,62.0,62.0,30000.0,38.1687,38.2364,38.1318,38.1318,30000.0
2010-06-01 12:45:00,62.0,62.06,61.97,62.04,19300.0,38.1318,38.1687,38.1134,38.1564,19300.0
2010-06-01 12:50:00,62.06,62.06,61.97,61.98,8400.0,38.1687,38.1687,38.1134,38.1195,8400.0
2010-06-01 12:55:00,61.98,61.99,61.82,61.82,15600.0,38.1195,38.1257,38.0211,38.0211,15600.0
2010-06-01 13:00:00,61.82,61.9,61.82,61.87,29300.0,38.0211,38.0703,38.0211,38.0518,29300.0
2010-06-01 13:05:00,61.88,61.94,61.83,61.9,29000.0,38.058,38.0949,38.0272,38.0703,29000.0
2010-06-01 13:10:00,61.89,62.04,61.87,62.01,40200.0,38.0641,38.1564,38.0518,38.138,40200.0
2010-06-01 13:15:00,62.02,62.17,62.01,62.14,22900.0,38.1441,38.2364,38.138,38.2179,22900.0
2010-06-01 13:20:00,62.14,62.19,62.07,62.13,23400.0,38.2179,38.2487,38.1749,38.2118,23400.0
2010-06-01 13:25:00,62.11,62.19,62.08,62.13,9500.0,38.1995,38.2487,38.181,38.2118,9500.0
2010-06-01 13:30:00,62.15,62.2,62.12,62.12,35100.0,38.2241,38.2548,38.2056,38.2056,35100.0
2010-06-01 13:35:00,62.13,62.16,62.06,62.13,27700.0,38.2118,38.2302,38.1687,38.2118,27700.0
2010-06-01 13:40:00,62.12,62.18,62.08,62.12,17600.0,38.2056,38.2425,38.181,38.2056,17600.0
2010-06-01 13:45:00,62.12,62.22,62.11,62.2,20000.0,38.2056,38.2671,38.1995,38.2548,20000.0
2010-06-01 13:50:00,62.2,62.2,62.03,62.1,19700.0,38.2548,38.2548,38.1503,38.1933,19700.0
2010-06-01 13:55:00,62.1,62.1,61.91,61.92,46100.0,38.1933,38.1933,38.0764,38.0826,46100.0
2010-06-01 14:00:00,61.91,61.95,61.68,61.75,111700.0,38.0764,38.101,37.935,37.978,111700.0
2010-06-01 14:05:00,61.76,61.83,61.61,61.68,59200.0,37.9842,38.0272,37.8919,37.935,59200.0
2010-06-01 14:10:00,61.69,61.88,61.67,61.88,36300.0,37.9411,38.058,37.9288,38.058,36300.0
2010-06-01 14:15:00,61.89,61.89,61.7,61.83,35200.0,38.0641,38.0641,37.9473,38.0272,35200.0
2010-06-01 14:20:00,61.83,61.97,61.75,61.92,57300.0,38.0272,38.1134,37.978,38.0826,57300.0
2010-06-01 14:25:00,61.9,61.95,61.85,61.93,18300.0,38.0703,38.101,38.0395,38.0887,18300.0
2010-06-01 14:30:00,61.95,62.09,61.94,61.98,27900.0,38.101,38.1872,38.0949,38.1195,27900.0
2010-06-01 14:35:00,61.98,61.99,61.92,61.92,21500.0,38.1195,38.1257,38.0826,38.0826,21500.0
2010-06-01 14:40:00,61.91,61.98,61.87,61.96,24400.0,38.0764,38.1195,38.0518,38.1072,24400.0
2010-06-01 14:45:00,61.95,62.05,61.93,61.98,45200.0,38.101,38.1626,38.0887,38.1195,45200.0
2010-06-01 14:50:00,61.98,61.99,61.84,61.85,44700.0,38.1195,38.1257,38.0334,38.0395,44700.0
2010-06-01 14:55:00,61.85,61.94,61.76,61.93,39000.0,38.0395,38.0949,37.9842,38.0887,39000.0
2010-06-01 15:00:00,61.94,61.97,61.77,61.85,37300.0,38.0949,38.1134,37.9903,38.0395,37300.0
2010-06-01 15:05:00,61.85,61.9,61.74,61.78,43300.0,38.0395,38.0703,37.9719,37.9965,43300.0
2010-06-01 15:10:00,61.79,61.94,61.7,61.9,35000.0,38.0026,38.0949,37.9473,38.0703,35000.0
2010-06-01 15:15:00,61.88,61.93,61.71,61.72,38000.0,38.058,38.0887,37.9534,37.9596,38000.0
2010-06-01 15:20:00,61.73,61.78,61.52,61.59,121200.0,37.9657,37.9965,37.8366,37.8796,121200.0
2010-06-01 15:25:00,61.59,61.6,61.44,61.57,118900.0,37.8796,37.8858,37.7874,37.8673,118900.0
2010-06-01 15:30:00,61.58,61.65,61.52,61.64,72500.0,37.8735,37.9165,37.8366,37.9104,72500.0
2010-06-01 15:35:00,61.64,61.67,61.57,61.57,104200.0,37.9104,37.9288,37.8673,37.8673,104200.0
2010-06-01 15:40:00,61.58,61.63,61.37,61.4,157600.0,37.8735,37.9042,37.7443,37.7628,157600.0
2010-06-01 15:45:00,61.39,61.45,61.18,61.25,258200.0,37.7566,37.7935,37.6275,37.6705,258200.0
2010-06-01 15:50:00,61.24,61.3,61.15,61.2,299200.0,37.6644,37.7013,37.609,37.6398,299200.0
2010-06-01 15:55:00,61.2,61.36,61.1,61.17,543700.0,37.6398,37.7382,37.5783,37.6213,543700.0
2010-06-02 09:30:00,61.57,61.57,61.01,61.01,125800.0,37.8673,37.8673,37.5229,37.5229,125800.0
2010-06-02 09:35:00,61.01,61.25,61.0,61.11,97300.0,37.5229,37.6705,37.5168,37.5844,97300.0
2010-06-02 09:40:00,61.1,61.25,61.01,61.22,37400.0,37.5783,37.6705,37.5229,37.6521,37400.0
2010-06-02 09:45:00,61.21,61.25,61.09,61.2,52700.0,37.6459,37.6705,37.5721,37.6398,52700.0
2010-06-02 09:50:00,61.21,61.21,60.92,61.03,71600.0,37.6459,37.6459,37.4676,37.5352,71600.0
2010-06-02 09:55:00,61.03,61.25,61.02,61.24,25400.0,37.5352,37.6705,37.5291,37.6644,25400.0
2010-06-02 10:00:00,61.24,61.51,61.16,61.43,57700.0,37.6644,37.8304,37.6152,37.7812,57700.0
2010-06-02 10:05:00,61.43,61.6,61.36,61.44,58300.0,37.7812,37.8858,37.7382,37.7874,58300.0
2010-06-02 10:10:00,61.47,61.65,61.44,61.56,69600.0,37.8058,37.9165,37.7874,37.8612,69600.0
2010-06-02 10:15:00,61.59,61.98,61.59,61.94,128600.0,37.8796,38.1195,37.8796,38.0949,128600.0
2010-06-02 10:20:00,61.94,62.05,61.87,61.94,106500.0,38.0949,38.1626,38.0518,38.0949,106500.0
2010-06-02 10:25:00,61.94,62.02,61.91,61.96,72200.0,38.0949,38.1441,38.0764,38.1072,72200.0
2010-06-02 10:30:00,61.95,62.07,61.95,62.05,59100.0,38.101,38.1749,38.101,38.1626,59100.0
2010-06-02 10:35:00,62.05,62.12,62.0,62.06,77400.0,38.1626,38.2056,38.1318,38.1687,77400.0
2010-06-02 10:40:00,62.04,62.07,61.97,61.97,61500.0,38.1564,38.1749,38.1134,38.1134,61500.0
2010-06-02 10:45:00,61.95,62.0,61.87,61.89,46200.0,38.101,38.1318,38.0518,38.0641,46200.0
2010-06-02 10:50:00,61.89,61.89,61.76,61.8,104900.0,38.0641,38.0641,37.9842,38.0088,104900.0
2010-06-02 10:55:00,61.81,62.0,61.75,61.9,66200.0,38.0149,38.1318,37.978,38.0703,66200.0
2010-06-02 11:00:00,61.92,62.04,61.91,62.01,51600.0,38.0826,38.1564,38.0764,38.138,51600.0
2010-06-02 11:05:00,62.0,62.32,61.99,62.24,87400.0,38.1318,38.3286,38.1257,38.2794,87400.0
2010-06-02 11:10:00,62.25,62.43,62.23,62.28,85700.0,38.2856,38.3963,38.2733,38.304,85700.0
2010-06-02 11:15:00,62.27,62.31,62.07,62.08,93800.0,38.2979,38.3225,38.1749,38.181,93800.0
2010-06-02 11:20:00,62.08,62.11,61.93,62.0,126900.0,38.181,38.1995,38.0887,38.1318,126900.0
2010-06-02 11:25:00,62.01,62.06,61.98,62.0,70200.0,38.138,38.1687,38.1195,38.1318,70200.0
2010-06-02 11:30:00,62.0,62.02,61.9,61.96,44600.0,38.1318,38.1441,38.0703,38.1072,44600.0
2010-06-02 11:35:00,61.96,62.04,61.94,61.95,19400.0,38.1072,38.1564,38.0949,38.101,19400.0
2010-06-02 11:40:00,61.93,62.17,61.93,62.1,44200.0,38.0887,38.2364,38.0887,38.1933,44200.0
2010-06-02 11:45:00,62.1,62.14,62.0,62.06,41600.0,38.1933,38.2179,38.1318,38.1687,41600.0
2010-06-02 11:50:00,62.07,62.18,62.05,62.07,22800.0,38.1749,38.2425,38.1626,38.1749,22800.0
2010-06-02 11:55:00,62.07,62.2,62.02,62.18,27500.0,38.1749,38.2548,38.1441,38.2425,27500.0
2010-06-02 12:00:00,62.17,62.32,62.16,62.31,39500.0,38.2364,38.3286,38.2302,38.3225,39500.0
2010-06-02 12:05:00,62.31,62.34,62.22,62.26,18300.0,38.3225,38.3409,38.2671,38.2917,18300.0
2010-06-02 12:10:00,62.25,62.28,62.17,62.21,17200.0,38.2856,38.304,38.2364,38.261,17200.0
2010-06-02 12:15:00,62.2,62.2,62.11,62.11,14700.0,38.2548,38.2548,38.1995,38.1995,14700.0
2010-06-02 12:20:00,62.11,62.13,62.08,62.09,23200.0,38.1995,38.2118,38.181,38.1872,23200.0
2010-06-02 12:25:00,62.09,62.13,62.06,62.07,29200.0,38.1872,38.2118,38.1687,38.1749,29200.0
2010-06-02 12:30:00,62.07,62.13,62.07,62.11,26900.0,38.1749,38.2118,38.1749,38.1995,26900.0
2010-06-02 12:35:00,62.11,62.15,62.04,62.05,25700.0,38.1995,38.2241,38.1564,38.1626,25700.0
2010-06-02 12:40:00,62.04,62.1,62.01,62.1,36800.0,38.1564,38.1933,38.138,38.1933,36800.0
2010-06-02 12:45:00,62.11,62.23,62.09,62.21,52400.0,38.1995,38.2733,38.1872,38.261,52400.0
2010-06-02 12:50:00,62.22,62.22,62.13,62.21,23600.0,38.2671,38.2671,38.2118,38.261,23600.0
2010-06-02 12:55:00,62.2,62.21,62.14,62.17,7100.0,38.2548,38.261,38.2179,38.2364,7100.0
2010-06-02 13:00:00,62.19,62.2,62.17,62.19,25000.0,38.2487,38.2548,38.2364,38.2487,25000.0
2010-06-02 13:05:00,62.19,62.23,62.1,62.11,34000.0,38.2487,38.2733,38.1933,38.1995,34000.0
2010-06-02 13:10:00,62.11,62.16,62.09,62.13,20100.0,38.1995,38.2302,38.1872,38.2118,20100.0
2010-06-02 13:15:00,62.13,62.13,61.92,61.95,70900.0,38.2118,38.2118,38.0826,38.101,70900.0
2010-06-02 13:20:00,61.95,62.05,61.9,62.03,29100.0,38.101,38.1626,38.0703,38.1503,29100.0
2010-06-02 13:25:00,62.04,62.06,62.01,62.04,12600.0,38.1564,38.1687,38.138,38.1564,12600.0
2010-06-02 13:30:00,62.04,62.11,62.04,62.07,15700.0,38.1564,38.1995,38.1564,38.1749,15700.0
2010-06-02 13:35:00,62.06,62.13,62.04,62.06,13600.0,38.1687,38.2118,38.1564,38.1687,13600.0
2010-06-02 13:40:00,62.05,62.11,62.0,62.0,14500.0,38.1626,38.1995,38.1318,38.1318,14500.0
2010-06-02 13:45:00,62.0,62.04,61.93,61.93,23900.0,38.1318,38.1564,38.0887,38.0887,23900.0
2010-06-02 13:50:00,61.93,61.94,61.87,61.89,24700.0,38.0887,38.0949,38.0518,38.0641,24700.0
2010-06-02 13:55:00,61.88,61.89,61.8,61.83,23300.0,38.058,38.0641,38.0088,38.0272,23300.0
2010-06-02 14:00:00,61.83,61.83,61.72,61.76,18200.0,38.0272,38.0272,37.9596,37.9842,18200.0
2010-06-02 14:05:00,61.76,61.84,61.72,61.84,22400.0,37.9842,38.0334,37.9596,38.0334,22400.0
2010-06-02 14:10:00,61.82,61.82,61.74,61.76,16600.0,38.0211,38.0211,37.9719,37.9842,16600.0
2010-06-02 14:15:00,61.75,61.81,61.58,61.58,42600.0,37.978,38.0149,37.8735,37.8735,42600.0
2010-06-02 14:20:00,61.59,61.69,61.58,61.61,43000.0,37.8796,37.9411,37.8735,37.8919,43000.0
2010-06-02 14:25:00,61.62,61.83,61.62,61.79,44300.0,37.8981,38.0272,37.8981,38.0026,44300.0
2010-06-02 14:30:00,61.79,61.88,61.76,61.84,21700.0,38.0026,38.058,37.9842,38.0334,21700.0
2010-06-02 14:35:00,61.83,61.9,61.82,61.84,31800.0,38.0272,38.0703,38.0211,38.0334,31800.0
2010-06-02 14:40:00,61.87,62.07,61.87,62.04,47700.0,38.0518,38.1749,38.0518,38.1564,47700.0
2010-06-02 14:45:00,62.06,62.15,62.06,62.13,14700.0,38.1687,38.2241,38.1687,38.2118,14700.0
2010-06-02 14:50:00,62.13,62.3,62.13,62.19,37800.0,38.2118,38.3163,38.2118,38.2487,37800.0
2010-06-02 14:55:00,62.2,62.28,62.13,62.18,26000.0,38.2548,38.304,38.2118,38.2425,26000.0
2010-06-02 15:00:00,62.19,62.29,62.17,62.26,26300.0,38.2487,38.3102,38.2364,38.2917,26300.0
2010-06-02 15:05:00,62.24,62.37,62.17,62.26,60600.0,38.2794,38.3594,38.2364,38.2917,60600.0
2010-06-02 15:10:00,62.27,62.39,62.23,62.39,31600.0,38.2979,38.3717,38.2733,38.3717,31600.0
2010-06-02 15:15:00,62.39,62.39,62.25,62.3,34600.0,38.3717,38.3717,38.2856,38.3163,34600.0
2010-06-02 15:20:00,62.29,62.35,62.25,62.27,26500.0,38.3102,38.3471,38.2856,38.2979,26500.0
2010-06-02 15:25:00,62.26,62.38,62.25,62.38,53100.0,38.2917,38.3655,38.2856,38.3655,53100.0
2010-06-02 15:30:00,62.37,62.44,62.21,62.25,49300.0,38.3594,38.4024,38.261,38.2856,49300.0
2010-06-02 15:35:00,62.25,62.36,62.21,62.32,72900.0,38.2856,38.3532,38.261,38.3286,72900.0
2010-06-02 15:40:00,62.32,62.35,62.27,62.32,83100.0,38.3286,38.3471,38.2979,38.3286,83100.0
2010-06-02 15:45:00,62.33,62.33,62.18,62.32,148400.0,38.3348,38.3348,38.2425,38.3286,148400.0
2010-06-02 15:50:00,62.33,62.46,62.3,62.43,143600.0,38.3348,38.4147,38.3163,38.3963,143600.0
2010-06-02 15:55:00,62.43,62.65,62.42,62.62,389900.0,38.3963,38.5316,38.3901,38.5131,389900.0
2010-06-03 09:30:00,62.75,63.09,62.75,63.04,49400.0,38.5931,38.8022,38.5931,38.7714,49400.0
2010-06-03 09:35:00,63.08,63.15,62.89,62.94,51000.0,38.796,38.8391,38.6792,38.7099,51000.0
2010-06-03 09:40:00,62.92,63.11,62.89,62.91,37600.0,38.6976,38.8145,38.6792,38.6915,37600.0
2010-06-03 09:45:00,62.92,63.23,62.91,63.22,44500.0,38.6976,38.8883,38.6915,38.8821,44500.0
2010-06-03 09:50:00,63.22,63.35,63.21,63.25,71000.0,38.8821,38.9621,38.876,38.9006,71000.0
2010-06-03 09:55:00,63.25,63.32,63.24,63.27,41600.0,38.9006,38.9436,38.8944,38.9129,41600.0
2010-06-03 10:00:00,63.27,63.29,63.15,63.16,94200.0,38.9129,38.9252,38.8391,38.8452,94200.0
2010-06-03 10:05:00,63.16,63.24,63.02,63.12,40300.0,38.8452,38.8944,38.7591,38.8206,40300.0
2010-06-03 10:10:00,63.13,63.19,63.01,63.04,24400.0,38.8268,38.8637,38.753,38.7714,24400.0
2010-06-03 10:15:00,63.03,63.07,62.88,62.93,61600.0,38.7653,38.7899,38.673,38.7038,61600.0
2010-06-03 10:20:00,62.93,63.03,62.77,62.8,38800.0,38.7038,38.7653,38.6054,38.6238,38800.0
2010-06-03 10:25:00,62.8,62.96,62.79,62.81,17400.0,38.6238,38.7222,38.6177,38.63,17400.0
2010-06-03 10:30:00,62.79,62.96,62.7,62.96,56000.0,38.6177,38.7222,38.5623,38.7222,56000.0
2010-06-03 10:35:00,62.96,62.99,62.71,62.73,38500.0,38.7222,38.7407,38.5685,38.5808,38500.0
2010-06-03 10:40:00,62.72,62.94,62.71,62.79,40600.0,38.5746,38.7099,38.5685,38.6177,40600.0
2010-06-03 10:45:00,62.76,62.85,62.7,62.8,140600.0,38.5992,38.6546,38.5623,38.6238,140600.0
2010-06-03 10:50:00,62.81,62.92,62.81,62.83,40700.0,38.63,38.6976,38.63,38.6423,40700.0
2010-06-03 10:55:00,62.84,62.96,62.83,62.89,34500.0,38.6484,38.7222,38.6423,38.6792,34500.0
2010-06-03 11:00:00,62.9,62.94,62.84,62.9,25400.0,38.6853,38.7099,38.6484,38.6853,25400.0
2010-06-03 11:05:00,62.92,62.94,62.85,62.89,22700.0,38.6976,38.7099,38.6546,38.6792,22700.0
2010-06-03 11:10:00,62.88,62.92,62.82,62.87,27000.0,38.673,38.6976,38.6361,38.6669,27000.0
2010-06-03 11:15:00,62.86,62.91,62.79,62.82,20200.0,38.6607,38.6915,38.6177,38.6361,20200.0
2010-06-03 11:20:00,62.81,62.86,62.75,62.77,29900.0,38.63,38.6607,38.5931,38.6054,29900.0
2010-06-03 11:25:00,62.77,62.94,62.75,62.85,47700.0,38.6054,38.7099,38.5931,38.6546,47700.0
2010-06-03 11:30:00,62.84,62.93,62.8,62.9,49000.0,38.6484,38.7038,38.6238,38.6853,49000.0
2010-06-03 11:35:00,62.91,62.97,62.88,62.9,43200.0,38.6915,38.7284,38.673,38.6853,43200.0
2010-06-03 11:40:00,62.9,62.94,62.74,62.79,48500.0,38.6853,38.7099,38.5869,38.6177,48500.0
2010-06-03 11:45:00,62.78,62.83,62.76,62.79,26600.0,38.6115,38.6423,38.5992,38.6177,26600.0
2010-06-03 11:50:00,62.79,62.82,62.72,62.81,26600.0,38.6177,38.6361,38.5746,38.63,26600.0
2010-06-03 11:55:00,62.78,62.8,62.74,62.78,36100.0,38.6115,38.6238,38.5869,38.6115,36100.0
2010-06-03 12:00:00,62.79,62.84,62.73,62.75,30500.0,38.6177,38.6484,38.5808,38.5931,30500.0
2010-06-03 12:05:00,62.75,62.76,62.58,62.65,59800.0,38.5931,38.5992,38.4885,38.5316,59800.0
2010-06-03 12:10:00,62.64,62.72,62.57,62.62,20700.0,38.5254,38.5746,38.4824,38.5131,20700.0
2010-06-03 12:15:00,62.63,62.64,62.51,62.51,30800.0,38.5193,38.5254,38.4455,38.4455,30800.0
2010-06-03 12:20:00,62.5,62.53,62.26,62.28,56800.0,38.4393,38.4578,38.2917,38.304,56800.0
2010-06-03 12:25:00,62.29,62.37,62.28,62.36,22000.0,38.3102,38.3594,38.304,38.3532,22000.0
2010-06-03 12:30:00,62.37,62.43,62.32,62.4,30600.0,38.3594,38.3963,38.3286,38.3778,30600.0
2010-06-03 12:35:00,62.4,62.6,62.37,62.57,36900.0,38.3778,38.5008,38.3594,38.4824,36900.0
2010-06-03 12:40:00,62.56,62.63,62.56,62.62,31800.0,38.4762,38.5193,38.4762,38.5131,31800.0
2010-06-03 12:45:00,62.64,62.66,62.53,62.6,19500.0,38.5254,38.5377,38.4578,38.5008,19500.0
2010-06-03 12:50:00,62.6,62.63,62.57,62.57,17600.0,38.5008,38.5193,38.4824,38.4824,17600.0
2010-06-03 12:55:00,62.58,62.59,62.5,62.56,17400.0,38.4885,38.4947,38.4393,38.4762,17400.0
2010-06-03 13:00:00,62.56,62.59,62.49,62.55,33300.0,38.4762,38.4947,38.4332,38.4701,33300.0
2010-06-03 13:05:00,62.55,62.58,62.51,62.53,24800.0,38.4701,38.4885,38.4455,38.4578,24800.0
2010-06-03 13:10:00,62.53,62.55,62.43,62.43,27300.0,38.4578,38.4701,38.3963,38.3963,27300.0
2010-06-03 13:15:00,62.44,62.53,62.42,62.42,28900.0,38.4024,38.4578,38.3901,38.3901,28900.0
2010-06-03 13:20:00,62.4,62.51,62.4,62.47,67700.0,38.3778,38.4455,38.3778,38.4209,67700.0
2010-06-03 13:25:00,62.46,62.46,62.34,62.44,16600.0,38.4147,38.4147,38.3409,38.4024,16600.0
2010-06-03 13:30:00,62.45,62.57,62.44,62.45,29200.0,38.4086,38.4824,38.4024,38.4086,29200.0
2010-06-03 13:35:00,62.46,62.51,62.39,62.51,14400.0,38.4147,38.4455,38.3717,38.4455,14400.0
2010-06-03 13:40:00,62.53,62.71,62.53,62.71,26500.0,38.4578,38.5685,38.4578,38.5685,26500.0
2010-06-03 13:45:00,62.72,62.8,62.71,62.76,30300.0,38.5746,38.6238,38.5685,38.5992,30300.0
2010-06-03 13:50:00,62.76,62.78,62.66,62.72,27000.0,38.5992,38.6115,38.5377,38.5746,27000.0
2010-06-03 13:55:00,62.72,62.77,62.55,62.58,24800.0,38.5746,38.6054,38.4701,38.4885,24800.0
2010-06-03 14:00:00,62.58,62.69,62.55,62.55,26000.0,38.4885,38.5562,38.4701,38.4701,26000.0
2010-06-03 14:05:00,62.56,62.68,62.54,62.68,26600.0,38.4762,38.55,38.4639,38.55,26600.0
2010-06-03 14:10:00,62.7,62.9,62.66,62.83,29500.0,38.5623,38.6853,38.5377,38.6423,29500.0
2010-06-03 14:15:00,62.83,62.84,62.74,62.78,27000.0,38.6423,38.6484,38.5869,38.6115,27000.0
2010-06-03 14:20:00,62.78,62.89,62.74,62.8,32800.0,38.6115,38.6792,38.5869,38.6238,32800.0
2010-06-03 14:25:00,62.81,62.85,62.7,62.71,24900.0,38.63,38.6546,38.5623,38.5685,24900.0
2010-06-03 14:30:00,62.7,62.78,62.68,62.78,24300.0,38.5623,38.6115,38.55,38.6115,24300.0
2010-06-03 14:35:00,62.78,62.91,62.78,62.83,34500.0,38.6115,38.6915,38.6115,38.6423,34500.0
2010-06-03 14:40:00,62.82,62.97,62.81,62.92,66600.0,38.6361,38.7284,38.63,38.6976,66600.0
2010-06-03 14:45:00,62.94,62.96,62.87,62.9,31800.0,38.7099,38.7222,38.6669,38.6853,31800.0
2010-06-03 14:50:00,62.9,62.98,62.85,62.89,45500.0,38.6853,38.7345,38.6546,38.6792,45500.0
2010-06-03 14:55:00,62.91,62.99,62.84,62.95,60200.0,38.6915,38.7407,38.6484,38.7161,60200.0
2010-06-03 15:00:00,62.96,63.01,62.89,62.99,73100.0,38.7222,38.753,38.6792,38.7407,73100.0
2010-06-03 15:05:00,63.01,63.02,62.93,62.95,42200.0,38.753,38.7591,38.7038,38.7161,42200.0
2010-06-03 15:10:00,62.95,63.0,62.87,62.96,66300.0,38.7161,38.7468,38.6669,38.7222,66300.0
2010-06-03 15:15:00,62.95,62.96,62.76,62.81,76400.0,38.7161,38.7222,38.5992,38.63,76400.0
2010-06-03 15:20:00,62.81,62.95,62.8,62.94,28500.0,38.63,38.7161,38.6238,38.7099,28500.0
2010-06-03 15:25:00,62.94,63.12,62.93,63.08,89100.0,38.7099,38.8206,38.7038,38.796,89100.0
2010-06-03 15:30:00,63.07,63.08,62.96,63.01,42700.0,38.7899,38.796,38.7222,38.753,42700.0
2010-06-03 15:35:00,63.02,63.16,63.02,63.04,59500.0,38.7591,38.8452,38.7591,38.7714,59500.0
2010-06-03 15:40:00,63.05,63.11,63.03,63.11,50200.0,38.7776,38.8145,38.7653,38.8145,50200.0
2010-06-03 15:45:00,63.08,63.09,62.83,62.84,112900.0,38.796,38.8022,38.6423,38.6484,112900.0
2010-06-03 15:50:00,62.83,62.95,62.79,62.9,106900.0,38.6423,38.7161,38.6177,38.6853,106900.0
2010-06-03 15:55:00,62.9,63.05,62.9,63.01,149300.0,38.6853,38.7776,38.6853,38.753,149300.0
2010-06-04 09:30:00,61.82,61.9,61.47,61.53,71700.0,38.0211,38.0703,37.8058,37.8427,71700.0
2010-06-04 09:35:00,61.62,61.76,61.51,61.66,60600.0,37.8981,37.9842,37.8304,37.9227,60600.0
2010-06-04 09:40:00,61.66,61.88,61.61,61.74,108600.0,37.9227,38.058,37.8919,37.9719,108600.0
2010-06-04 09:45:00,61.75,61.75,61.56,61.75,74300.0,37.978,37.978,37.8612,37.978,74300.0
2010-06-04 09:50:00,61.76,62.04,61.75,61.98,85200.0,37.9842,38.1564,37.978,38.1195,85200.0
2010-06-04 09:55:00,61.99,62.0,61.86,61.89,35600.0,38.1257,38.1318,38.0457,38.0641,35600.0
2010-06-04 10:00:00,61.88,61.89,61.7,61.78,54100.0,38.058,38.0641,37.9473,37.9965,54100.0
2010-06-04 10:05:00,61.77,61.83,61.6,61.62,44900.0,37.9903,38.0272,37.8858,37.8981,44900.0
2010-06-04 10:10:00,61.62,61.89,61.6,61.86,34100.0,37.8981,38.0641,37.8858,38.0457,34100.0
2010-06-04 10:15:00,61.86,61.9,61.63,61.69,41600.0,38.0457,38.0703,37.9042,37.9411,41600.0
2010-06-04 10:20:00,61.7,61.81,61.6,61.8,37000.0,37.9473,38.0149,37.8858,38.0088,37000.0
2010-06-04 10:25:00,61.78,61.88,61.67,61.74,65000.0,37.9965,38.058,37.9288,37.9719,65000.0
2010-06-04 10:30:00,61.74,61.76,61.55,61.57,35500.0,37.9719,37.9842,37.855,37.8673,35500.0
2010-06-04 10:35:00,61.54,61.65,61.46,61.6,28800.0,37.8489,37.9165,37.7997,37.8858,28800.0
2010-06-04 10:40:00,61.56,61.67,61.53,61.58,24900.0,37.8612,37.9288,37.8427,37.8735,24900.0
2010-06-04 10:45:00,61.59,61.61,61.47,61.5,21900.0,37.8796,37.8919,37.8058,37.8243,21900.0
2010-06-04 10:50:00,61.47,61.53,61.37,61.43,33200.0,37.8058,37.8427,37.7443,37.7812,33200.0
2010-06-04 10:55:00,61.43,61.45,61.29,61.33,27200.0,37.7812,37.7935,37.6951,37.7197,27200.0
2010-06-04 11:00:00,61.32,61.46,61.31,61.44,21500.0,37.7136,37.7997,37.7074,37.7874,21500.0
2010-06-04 11:05:00,61.43,61.57,61.43,61.55,26700.0,37.7812,37.8673,37.7812,37.855,26700.0
2010-06-04 11:10:00,61.53,61.53,61.36,61.38,18900.0,37.8427,37.8427,37.7382,37.7505,18900.0
2010-06-04 11:15:00,61.4,61.43,61.15,61.15,23600.0,37.7628,37.7812,37.609,37.609,23600.0
2010-06-04 11:20:00,61.15,61.2,61.1,61.1,47600.0,37.609,37.6398,37.5783,37.5783,47600.0
2010-06-04 11:25:00,61.11,61.37,61.04,61.37,68300.0,37.5844,37.7443,37.5414,37.7443,68300.0
2010-06-04 11:30:00,61.36,61.47,61.34,61.42,73000.0,37.7382,37.8058,37.7259,37.7751,73000.0
2010-06-04 11:35:00,61.41,61.5,61.3,61.42,47600.0,37.7689,37.8243,37.7013,37.7751,47600.0
2010-06-04 11:40:00,61.41,61.42,61.28,61.32,28200.0,37.7689,37.7751,37.689,37.7136,28200.0
2010-06-04 11:45:00,61.31,61.47,61.31,61.39,28800.0,37.7074,37.8058,37.7074,37.7566,28800.0
2010-06-04 11:50:00,61.39,61.43,61.31,61.37,30800.0,37.7566,37.7812,37.7074,37.7443,30800.0
2010-06-04 11:55:00,61.38,61.49,61.29,61.32,27900.0,37.7505,37.8181,37.6951,37.7136,27900.0
2010-06-04 12:00:00,61.31,61.31,60.97,60.99,59800.0,37.7074,37.7074,37.4983,37.5106,59800.0
2010-06-04 12:05:00,61.01,61.07,60.87,61.07,48500.0,37.5229,37.5598,37.4368,37.5598,48500.0
2010-06-04 12:10:00,61.07,61.2,61.06,61.19,26800.0,37.5598,37.6398,37.5537,37.6336,26800.0
2010-06-04 12:15:00,61.19,61.25,61.16,61.18,31700.0,37.6336,37.6705,37.6152,37.6275,31700.0
2010-06-04 12:20:00,61.18,61.32,61.18,61.32,22400.0,37.6275,37.7136,37.6275,37.7136,22400.0
2010-06-04 12:25:00,61.34,61.45,61.32,61.39,44000.0,37.7259,37.7935,37.7136,37.7566,44000.0
2010-06-04 12:30:00,61.4,61.44,61.25,61.27,50300.0,37.7628,37.7874,37.6705,37.6828,50300.0
2010-06-04 12:35:00,61.26,61.28,61.18,61.19,11700.0,37.6767,37.689,37.6275,37.6336,11700.0
2010-06-04 12:40:00,61.19,61.19,61.04,61.06,17800.0,37.6336,37.6336,37.5414,37.5537,17800.0
2010-06-04 12:45:00,61.09,61.12,61.04,61.12,19600.0,37.5721,37.5906,37.5414,37.5906,19600.0
2010-06-04 12:50:00,61.11,61.4,61.11,61.4,37000.0,37.5844,37.7628,37.5844,37.7628,37000.0
2010-06-04 12:55:00,61.38,61.42,61.32,61.42,16700.0,37.7505,37.7751,37.7136,37.7751,16700.0
2010-06-04 13:00:00,61.4,61.41,61.35,61.4,23000.0,37.7628,37.7689,37.732,37.7628,23000.0
2010-06-04 13:05:00,61.39,61.42,61.31,61.4,19500.0,37.7566,37.7751,37.7074,37.7628,19500.0
2010-06-04 13:10:00,61.41,61.43,61.18,61.2,17500.0,37.7689,37.7812,37.6275,37.6398,17500.0
2010-06-04 13:15:00,61.18,61.18,61.09,61.13,23800.0,37.6275,37.6275,37.5721,37.5967,23800.0
2010-06-04 13:20:00,61.15,61.16,61.04,61.07,32700.0,37.609,37.6152,37.5414,37.5598,32700.0
2010-06-04 13:25:00,61.07,61.28,61.07,61.27,9700.0,37.5598,37.689,37.5598,37.6828,9700.0
2010-06-04 13:30:00,61.23,61.29,61.19,61.21,10000.0,37.6582,37.6951,37.6336,37.6459,10000.0
2010-06-04 13:35:00,61.19,61.28,61.13,61.14,18700.0,37.6336,37.689,37.5967,37.6029,18700.0
2010-06-04 13:40:00,61.13,61.16,61.03,61.16,23100.0,37.5967,37.6152,37.5352,37.6152,23100.0
2010-06-04 13:45:00,61.15,61.18,61.1,61.11,14700.0,37.609,37.6275,37.5783,37.5844,14700.0
2010-06-04 13:50:00,61.13,61.14,61.01,61.02,26800.0,37.5967,37.6029,37.5229,37.5291,26800.0
2010-06-04 13:55:00,61.01,61.09,60.98,61.06,13900.0,37.5229,37.5721,37.5045,37.5537,13900.0
2010-06-04 14:00:00,61.06,61.21,61.05,61.15,20800.0,37.5537,37.6459,37.5475,37.609,20800.0
2010-06-04 14:05:00,61.16,61.18,60.95,60.97,17400.0,37.6152,37.6275,37.486,37.4983,17400.0
2010-06-04 14:10:00,60.97,61.0,60.88,60.93,58200.0,37.4983,37.5168,37.443,37.4737,58200.0
2010-06-04 14:15:00,60.93,60.94,60.8,60.8,59000.0,37.4737,37.4799,37.3938,37.3938,59000.0
2010-06-04 14:20:00,60.8,60.94,60.73,60.93,97600.0,37.3938,37.4799,37.3507,37.4737,97600.0
2010-06-04 14:25:00,60.91,60.93,60.7,60.81,59800.0,37.4614,37.4737,37.3323,37.3999,59800.0
2010-06-04 14:30:00,60.78,60.86,60.76,60.76,49100.0,37.3815,37.4307,37.3692,37.3692,49100.0
2010-06-04 14:35:00,60.75,60.79,60.64,60.73,49000.0,37.363,37.3876,37.2954,37.3507,49000.0
2010-06-04 14:40:00,60.71,60.76,60.68,60.73,36300.0,37.3384,37.3692,37.32,37.3507,36300.0
2010-06-04 14:45:00,60.73,60.8,60.5,60.55,80300.0,37.3507,37.3938,37.2093,37.24,80300.0
2010-06-04 14:50:00,60.56,60.58,60.36,60.52,91800.0,37.2462,37.2585,37.1232,37.2216,91800.0
2010-06-04 14:55:00,60.51,60.52,60.36,60.43,65300.0,37.2154,37.2216,37.1232,37.1662,65300.0
2010-06-04 15:00:00,60.42,60.7,60.41,60.69,58500.0,37.1601,37.3323,37.1539,37.3261,58500.0
2010-06-04 15:05:00,60.66,60.75,60.56,60.68,95300.0,37.3077,37.363,37.2462,37.32,95300.0
2010-06-04 15:10:00,60.7,60.86,60.68,60.72,55300.0,37.3323,37.4307,37.32,37.3446,55300.0
2010-06-04 15:15:00,60.72,60.73,60.55,60.64,51500.0,37.3446,37.3507,37.24,37.2954,51500.0
2010-06-04 15:20:00,60.65,60.71,60.52,60.56,79100.0,37.3015,37.3384,37.2216,37.2462,79100.0
2010-06-04 15:25:00,60.57,60.57,60.35,60.51,168000.0,37.2523,37.2523,37.117,37.2154,168000.0
2010-06-04 15:30:00,60.52,60.56,60.39,60.43,71400.0,37.2216,37.2462,37.1416,37.1662,71400.0
2010-06-04 15:35:00,60.43,60.61,60.4,60.46,133800.0,37.1662,37.2769,37.1478,37.1847,133800.0
2010-06-04 15:40:00,60.46,60.52,60.09,60.26,155600.0,37.1847,37.2216,36.9571,37.0617,155600.0
2010-06-04 15:45:00,60.28,60.57,60.28,60.52,192400.0,37.074,37.2523,37.074,37.2216,192400.0
2010-06-04 15:50:00,60.54,60.57,60.19,60.32,212800.0,37.2339,37.2523,37.0186,37.0986,212800.0
2010-06-04 15:55:00,60.33,60.57,60.31,60.57,511500.0,37.1047,37.2523,37.0924,37.2523,511500.0
2010-06-07 09:30:00,60.56,60.56,60.11,60.14,69300.0,37.2462,37.2462,36.9694,36.9878,69300.0
2010-06-07 09:35:00,60.13,60.43,60.12,60.16,46100.0,36.9817,37.1662,36.9755,37.0001,46100.0
2010-06-07 09:40:00,60.15,60.26,60.0,60.0,49600.0,36.994,37.0617,36.9017,36.9017,49600.0
2010-06-07 09:45:00,60.0,60.13,59.94,60.12,29600.0,36.9017,36.9817,36.8648,36.9755,29600.0
2010-06-07 09:50:00,60.09,60.27,60.05,60.25,62400.0,36.9571,37.0678,36.9325,37.0555,62400.0
2010-06-07 09:55:00,60.24,60.37,60.2,60.24,30100.0,37.0494,37.1293,37.0247,37.0494,30100.0
2010-06-07 10:00:00,60.24,60.39,60.17,60.39,35100.0,37.0494,37.1416,37.0063,37.1416,35100.0
2010-06-07 10:05:00,60.4,60.49,60.33,60.44,34900.0,37.1478,37.2031,37.1047,37.1724,34900.0
2010-06-07 10:10:00,60.45,60.58,60.4,60.48,42300.0,37.1785,37.2585,37.1478,37.197,42300.0
2010-06-07 10:15:00,60.48,60.51,60.35,60.4,36300.0,37.197,37.2154,37.117,37.1478,36300.0
2010-06-07 10:20:00,60.41,60.44,60.31,60.37,27100.0,37.1539,37.1724,37.0924,37.1293,27100.0
2010-06-07 10:25:00,60.4,60.43,60.22,60.26,31100.0,37.1478,37.1662,37.037,37.0617,31100.0
2010-06-07 10:30:00,60.27,60.27,60.03,60.06,29100.0,37.0678,37.0678,36.9202,36.9386,29100.0
2010-06-07 10:35:00,60.07,60.13,60.01,60.05,33800.0,36.9448,36.9817,36.9079,36.9325,33800.0
2010-06-07 10:40:00,60.04,60.07,59.98,59.99,74700.0,36.9263,36.9448,36.8894,36.8956,74700.0
2010-06-07 10:45:00,59.98,60.02,59.89,59.94,74000.0,36.8894,36.914,36.8341,36.8648,74000.0
2010-06-07 10:50:00,59.95,60.02,59.79,59.88,66100.0,36.871,36.914,36.7726,36.8279,66100.0
2010-06-07 10:55:00,59.88,59.9,59.66,59.7,52600.0,36.8279,36.8402,36.6926,36.7172,52600.0
2010-06-07 11:00:00,59.7,59.91,59.7,59.85,39600.0,36.7172,36.8464,36.7172,36.8095,39600.0
2010-06-07 11:05:00,59.86,59.9,59.79,59.84,56800.0,36.8156,36.8402,36.7726,36.8033,56800.0
2010-06-07 11:10:00,59.84,59.87,59.62,59.62,60000.0,36.8033,36.8218,36.668,36.668,60000.0
2010-06-07 11:15:00,59.62,59.72,59.56,59.63,43100.0,36.668,36.7295,36.6311,36.6742,43100.0
2010-06-07 11:20:00,59.65,59.7,59.58,59.62,50900.0,36.6865,36.7172,36.6434,36.668,50900.0
2010-06-07 11:25:00,59.63,59.85,59.62,59.8,79900.0,36.6742,36.8095,36.668,36.7787,79900.0
2010-06-07 11:30:00,59.79,59.84,59.77,59.78,66600.0,36.7726,36.8033,36.7603,36.7664,66600.0
2010-06-07 11:35:00,59.8,59.88,59.74,59.75,56300.0,36.7787,36.8279,36.7418,36.748,56300.0
2010-06-07 11:40:00,59.73,59.83,59.71,59.82,49800.0,36.7357,36.7972,36.7234,36.791,49800.0
2010-06-07 11:45:00,59.82,59.83,59.67,59.7,49700.0,36.791,36.7972,36.6988,36.7172,49700.0
2010-06-07 11:50:00,59.71,59.87,59.71,59.8,41300.0,36.7234,36.8218,36.7234,36.7787,41300.0
2010-06-07 11:55:00,59.81,59.9,59.78,59.88,25900.0,36.7849,36.8402,36.7664,36.8279,25900.0
2010-06-07 12:00:00,59.88,60.02,59.86,59.99,71100.0,36.8279,36.914,36.8156,36.8956,71100.0
2010-06-07 12:05:00,59.98,60.02,59.96,59.98,57200.0,36.8894,36.914,36.8771,36.8894,57200.0
2010-06-07 12:10:00,59.99,60.0,59.91,59.91,46500.0,36.8956,36.9017,36.8464,36.8464,46500.0
2010-06-07 12:15:00,59.92,59.94,59.84,59.89,30300.0,36.8525,36.8648,36.8033,36.8341,30300.0
2010-06-07 12:20:00,59.89,59.96,59.82,59.83,44700.0,36.8341,36.8771,36.791,36.7972,44700.0
2010-06-07 12:25:00,59.83,59.84,59.65,59.67,55400.0,36.7972,36.8033,36.6865,36.6988,55400.0
2010-06-07 12:30:00,59.67,59.68,59.6,59.62,41300.0,36.6988,36.7049,36.6557,36.668,41300.0
2010-06-07 12:35:00,59.62,59.67,59.59,59.64,22700.0,36.668,36.6988,36.6496,36.6803,22700.0
2010-06-07 12:40:00,59.66,59.74,59.62,59.62,38500.0,36.6926,36.7418,36.668,36.668,38500.0
2010-06-07 12:45:00,59.62,59.67,59.6,59.62,23400.0,36.668,36.6988,36.6557,36.668,23400.0
2010-06-07 12:50:00,59.63,59.71,59.63,59.67,30300.0,36.6742,36.7234,36.6742,36.6988,30300.0
2010-06-07 12:55:00,59.66,59.71,59.63,59.66,43100.0,36.6926,36.7234,36.6742,36.6926,43100.0
2010-06-07 13:00:00,59.67,59.68,59.55,59.61,39600.0,36.6988,36.7049,36.625,36.6619,39600.0
2010-06-07 13:05:00,59.62,59.65,59.56,59.59,36400.0,36.668,36.6865,36.6311,36.6496,36400.0
2010-06-07 13:10:00,59.61,59.64,59.53,59.55,57800.0,36.6619,36.6803,36.6127,36.625,57800.0
2010-06-07 13:15:00,59.54,59.69,59.53,59.69,50300.0,36.6188,36.7111,36.6127,36.7111,50300.0
2010-06-07 13:20:00,59.7,59.71,59.59,59.61,43900.0,36.7172,36.7234,36.6496,36.6619,43900.0
2010-06-07 13:25:00,59.62,59.69,59.61,59.69,41600.0,36.668,36.7111,36.6619,36.7111,41600.0
2010-06-07 13:30:00,59.68,59.71,59.63,59.7,54800.0,36.7049,36.7234,36.6742,36.7172,54800.0
2010-06-07 13:35:00,59.71,59.72,59.6,59.6,47100.0,36.7234,36.7295,36.6557,36.6557,47100.0
2010-06-07 13:40:00,59.61,59.61,59.5,59.5,62400.0,36.6619,36.6619,36.5942,36.5942,62400.0
2010-06-07 13:45:00,59.5,59.52,59.34,59.39,76600.0,36.5942,36.6065,36.4958,36.5266,76600.0
2010-06-07 13:50:00,59.39,59.42,59.35,59.38,48600.0,36.5266,36.545,36.502,36.5204,48600.0
2010-06-07 13:55:00,59.38,59.4,59.31,59.31,101300.0,36.5204,36.5327,36.4774,36.4774,101300.0
2010-06-07 14:00:00,59.32,59.4,59.28,59.36,46200.0,36.4835,36.5327,36.4589,36.5081,46200.0
2010-06-07 14:05:00,59.35,59.35,59.27,59.34,33000.0,36.502,36.502,36.4528,36.4958,33000.0
2010-06-07 14:10:00,59.34,59.38,59.27,59.31,37800.0,36.4958,36.5204,36.4528,36.4774,37800.0
2010-06-07 14:15:00,59.3,59.31,59.21,59.27,37300.0,36.4712,36.4774,36.4159,36.4528,37300.0
2010-06-07 14:20:00,59.27,59.32,59.22,59.24,55300.0,36.4528,36.4835,36.422,36.4343,55300.0
2010-06-07 14:25:00,59.24,59.34,59.22,59.29,45800.0,36.4343,36.4958,36.422,36.4651,45800.0
2010-06-07 14:30:00,59.29,59.35,59.23,59.23,53300.0,36.4651,36.502,36.4282,36.4282,53300.0
2010-06-07 14:35:00,59.23,59.32,59.18,59.22,88100.0,36.4282,36.4835,36.3974,36.422,88100.0
2010-06-07 14:40:00,59.22,59.22,59.09,59.1,98800.0,36.422,36.422,36.3421,36.3482,98800.0
2010-06-07 14:45:00,59.1,59.1,58.95,59.07,128500.0,36.3482,36.3482,36.256,36.3298,128500.0
2010-06-07 14:50:00,59.06,59.1,59.02,59.07,53900.0,36.3236,36.3482,36.299,36.3298,53900.0
2010-06-07 14:55:00,59.07,59.1,59.03,59.06,76300.0,36.3298,36.3482,36.3052,36.3236,76300.0
2010-06-07 15:00:00,59.07,59.16,59.05,59.16,125000.0,36.3298,36.3851,36.3175,36.3851,125000.0
2010-06-07 15:05:00,59.15,59.32,59.15,59.26,56100.0,36.379,36.4835,36.379,36.4466,56100.0
2010-06-07 15:10:00,59.26,59.28,59.15,59.16,47600.0,36.4466,36.4589,36.379,36.3851,47600.0
2010-06-07 15:15:00,59.18,59.18,58.82,58.86,165700.0,36.3974,36.3974,36.176,36.2006,165700.0
2010-06-07 15:20:00,58.86,58.86,58.65,58.68,328500.0,36.2006,36.2006,36.0715,36.0899,328500.0
2010-06-07 15:25:00,58.69,58.69,58.46,58.48,211300.0,36.0961,36.0961,35.9546,35.9669,211300.0
2010-06-07 15:30:00,58.46,58.56,58.44,58.55,161400.0,35.9546,36.0161,35.9423,36.01,161400.0
2010-06-07 15:35:00,58.56,58.73,58.54,58.7,125300.0,36.0161,36.1207,36.0038,36.1022,125300.0
2010-06-07 15:40:00,58.7,58.7,58.35,58.45,237800.0,36.1022,36.1022,35.8869,35.9484,237800.0
2010-06-07 15:45:00,58.45,58.56,58.39,58.41,318700.0,35.9484,36.0161,35.9115,35.9238,318700.0
2010-06-07 15:50:00,58.41,58.58,58.39,58.41,333100.0,35.9238,36.0284,35.9115,35.9238,333100.0
2010-06-07 15:55:00,58.43,58.47,58.33,58.46,697100.0,35.9361,35.9607,35.8746,35.9546,697100.0
2010-06-08 09:30:00,58.42,58.44,58.18,58.44,117900.0,35.93,35.9423,35.7824,35.9423,117900.0
2010-06-08 09:35:00,58.45,58.8,58.45,58.71,118600.0,35.9484,36.1637,35.9484,36.1084,118600.0
2010-06-08 09:40:00,58.73,58.84,58.65,58.71,60000.0,36.1207,36.1883,36.0715,36.1084,60000.0
2010-06-08 09:45:00,58.7,58.73,58.37,58.4,113100.0,36.1022,36.1207,35.8992,35.9177,113100.0
2010-06-08 09:50:00,58.39,58.39,58.03,58.17,124700.0,35.9115,35.9115,35.6901,35.7762,124700.0
2010-06-08 09:55:00,58.17,58.36,58.12,58.19,86600.0,35.7762,35.8931,35.7455,35.7885,86600.0
2010-06-08 10:00:00,58.2,58.44,58.11,58.41,86800.0,35.7947,35.9423,35.7393,35.9238,86800.0
2010-06-08 10:05:00,58.42,58.6,58.4,58.58,58600.0,35.93,36.0407,35.9177,36.0284,58600.0
2010-06-08 10:10:00,58.6,58.65,58.36,58.45,76700.0,36.0407,36.0715,35.8931,35.9484,76700.0
2010-06-08 10:15:00,58.44,58.44,58.25,58.33,54400.0,35.9423,35.9423,35.8254,35.8746,54400.0
2010-06-08 10:20:00,58.32,58.47,58.25,58.36,52200.0,35.8685,35.9607,35.8254,35.8931,52200.0
2010-06-08 10:25:00,58.35,58.48,58.25,58.46,84100.0,35.8869,35.9669,35.8254,35.9546,84100.0
2010-06-08 10:30:00,58.47,58.48,58.2,58.22,62300.0,35.9607,35.9669,35.7947,35.807,62300.0
2010-06-08 10:35:00,58.23,58.26,58.05,58.06,79500.0,35.8131,35.8316,35.7024,35.7086,79500.0
2010-06-08 10:40:00,58.05,58.06,57.69,57.8,277800.0,35.7024,35.7086,35.481,35.5487,277800.0
2010-06-08 10:45:00,57.8,57.87,57.66,57.79,128700.0,35.5487,35.5917,35.4626,35.5425,128700.0
2010-06-08 10:50:00,57.81,57.95,57.7,57.85,120400.0,35.5548,35.6409,35.4872,35.5794,120400.0
2010-06-08 10:55:00,57.85,58.12,57.79,58.09,98500.0,35.5794,35.7455,35.5425,35.727,98500.0
2010-06-08 11:00:00,58.06,58.1,57.93,57.97,79600.0,35.7086,35.7332,35.6286,35.6532,79600.0
2010-06-08 11:05:00,57.96,58.0,57.66,57.78,134000.0,35.6471,35.6717,35.4626,35.5364,134000.0
2010-06-08 11:10:00,57.79,57.84,57.51,57.61,291300.0,35.5425,35.5733,35.3703,35.4318,291300.0
2010-06-08 11:15:00,57.61,57.76,57.59,57.7,102700.0,35.4318,35.5241,35.4195,35.4872,102700.0
2010-06-08 11:20:00,57.7,58.01,57.7,57.88,206800.0,35.4872,35.6778,35.4872,35.5979,206800.0
2010-06-08 11:25:00,57.88,58.03,57.87,57.98,120000.0,35.5979,35.6901,35.5917,35.6594,120000.0
2010-06-08 11:30:00,57.98,58.22,57.96,58.13,76400.0,35.6594,35.807,35.6471,35.7516,76400.0
2010-06-08 11:35:00,58.12,58.25,58.04,58.21,106300.0,35.7455,35.8254,35.6963,35.8008,106300.0
2010-06-08 11:40:00,58.2,58.24,58.03,58.06,68400.0,35.7947,35.8193,35.6901,35.7086,68400.0
2010-06-08 11:45:00,58.06,58.32,58.01,58.32,77500.0,35.7086,35.8685,35.6778,35.8685,77500.0
2010-06-08 11:50:00,58.32,58.48,58.29,58.45,91100.0,35.8685,35.9669,35.85,35.9484,91100.0
2010-06-08 11:55:00,58.44,58.58,58.38,58.45,89700.0,35.9423,36.0284,35.9054,35.9484,89700.0
2010-06-08 12:00:00,58.46,58.57,58.37,58.44,75700.0,35.9546,36.0223,35.8992,35.9423,75700.0
2010-06-08 12:05:00,58.44,58.47,58.38,58.42,55900.0,35.9423,35.9607,35.9054,35.93,55900.0
2010-06-08 12:10:00,58.39,58.43,58.26,58.38,63200.0,35.9115,35.9361,35.8316,35.9054,63200.0
2010-06-08 12:15:00,58.37,58.38,58.24,58.36,50000.0,35.8992,35.9054,35.8193,35.8931,50000.0
2010-06-08 12:20:00,58.37,58.37,58.19,58.24,52300.0,35.8992,35.8992,35.7885,35.8193,52300.0
2010-06-08 12:25:00,58.24,58.3,58.19,58.26,50600.0,35.8193,35.8562,35.7885,35.8316,50600.0
2010-06-08 12:30:00,58.26,58.39,58.24,58.34,43700.0,35.8316,35.9115,35.8193,35.8808,43700.0
2010-06-08 12:35:00,58.34,58.41,58.3,58.4,48700.0,35.8808,35.9238,35.8562,35.9177,48700.0
2010-06-08 12:40:00,58.4,58.53,58.4,58.45,41200.0,35.9177,35.9977,35.9177,35.9484,41200.0
2010-06-08 12:45:00,58.45,58.53,58.38,58.45,44400.0,35.9484,35.9977,35.9054,35.9484,44400.0
2010-06-08 12:50:00,58.44,58.59,58.43,58.56,36100.0,35.9423,36.0346,35.9361,36.0161,36100.0
2010-06-08 12:55:00,58.55,58.66,58.51,58.59,38200.0,36.01,36.0776,35.9853,36.0346,38200.0
2010-06-08 13:00:00,58.57,58.67,58.55,58.55,31000.0,36.0223,36.0838,36.01,36.01,31000.0
2010-06-08 13:05:00,58.55,58.56,58.43,58.47,27400.0,36.01,36.0161,35.9361,35.9607,27400.0
2010-06-08 13:10:00,58.45,58.49,58.37,58.39,20500.0,35.9484,35.973,35.8992,35.9115,20500.0
2010-06-08 13:15:00,58.37,58.45,58.36,58.42,22800.0,35.8992,35.9484,35.8931,35.93,22800.0
2010-06-08 13:20:00,58.43,58.44,58.23,58.25,34600.0,35.9361,35.9423,35.8131,35.8254,34600.0
2010-06-08 13:25:00,58.25,58.4,58.24,58.26,32600.0,35.8254,35.9177,35.8193,35.8316,32600.0
2010-06-08 13:30:00,58.27,58.31,58.01,58.03,46600.0,35.8377,35.8623,35.6778,35.6901,46600.0
2010-06-08 13:35:00,58.02,58.16,58.01,58.15,48500.0,35.684,35.7701,35.6778,35.7639,48500.0
2010-06-08 13:40:00,58.15,58.23,58.09,58.22,62800.0,35.7639,35.8131,35.727,35.807,62800.0
2010-06-08 13:45:00,58.22,58.23,58.01,58.02,61900.0,35.807,35.8131,35.6778,35.684,61900.0
2010-06-08 13:50:00,58.03,58.1,57.95,58.01,76600.0,35.6901,35.7332,35.6409,35.6778,76600.0
2010-06-08 13:55:00,57.98,58.2,57.98,58.2,34100.0,35.6594,35.7947,35.6594,35.7947,34100.0
2010-06-08 14:00:00,58.21,58.29,58.19,58.28,47600.0,35.8008,35.85,35.7885,35.8439,47600.0
2010-06-08 14:05:00,58.28,58.29,58.16,58.17,30900.0,35.8439,35.85,35.7701,35.7762,30900.0
2010-06-08 14:10:00,58.19,58.21,58.01,58.15,60100.0,35.7885,35.8008,35.6778,35.7639,60100.0
2010-06-08 14:15:00,58.16,58.33,58.09,58.33,46900.0,35.7701,35.8746,35.727,35.8746,46900.0
2010-06-08 14:20:00,58.35,58.62,58.34,58.61,84300.0,35.8869,36.053,35.8808,36.0469,84300.0
2010-06-08 14:25:00,58.62,58.67,58.48,58.48,83000.0,36.053,36.0838,35.9669,35.9669,83000.0
2010-06-08 14:30:00,58.47,58.72,58.46,58.61,73100.0,35.9607,36.1145,35.9546,36.0469,73100.0
2010-06-08 14:35:00,58.6,58.75,58.57,58.65,68800.0,36.0407,36.133,36.0223,36.0715,68800.0
2010-06-08 14:40:00,58.65,58.86,58.63,58.81,84000.0,36.0715,36.2006,36.0592,36.1699,84000.0
2010-06-08 14:45:00,58.8,58.84,58.63,58.67,68800.0,36.1637,36.1883,36.0592,36.0838,68800.0
2010-06-08 14:50:00,58.68,58.7,58.43,58.45,103100.0,36.0899,36.1022,35.9361,35.9484,103100.0
2010-06-08 14:55:00,58.45,58.61,58.4,58.45,80000.0,35.9484,36.0469,35.9177,35.9484,80000.0
2010-06-08 15:00:00,58.48,58.62,58.37,58.59,59900.0,35.9669,36.053,35.8992,36.0346,59900.0
2010-06-08 15:05:00,58.58,58.66,58.54,58.59,71400.0,36.0284,36.0776,36.0038,36.0346,71400.0
2010-06-08 15:10:00,58.6,58.64,58.47,58.53,66500.0,36.0407,36.0653,35.9607,35.9977,66500.0
2010-06-08 15:15:00,58.53,58.55,58.38,58.44,112300.0,35.9977,36.01,35.9054,35.9423,112300.0
2010-06-08 15:20:00,58.43,58.68,58.43,58.61,77400.0,35.9361,36.0899,35.9361,36.0469,77400.0
2010-06-08 15:25:00,58.61,58.85,58.58,58.84,110400.0,36.0469,36.1945,36.0284,36.1883,110400.0
2010-06-08 15:30:00,58.84,58.92,58.7,58.73,131800.0,36.1883,36.2375,36.1022,36.1207,131800.0
2010-06-08 15:35:00,58.72,58.99,58.7,58.97,148800.0,36.1145,36.2806,36.1022,36.2683,148800.0
2010-06-08 15:40:00,58.98,59.08,58.87,59.07,180500.0,36.2744,36.3359,36.2068,36.3298,180500.0
2010-06-08 15:45:00,59.07,59.08,58.83,58.87,278100.0,36.3298,36.3359,36.1822,36.2068,278100.0
2010-06-08 15:50:00,58.88,59.09,58.65,58.91,279800.0,36.2129,36.3421,36.0715,36.2314,279800.0
2010-06-08 15:55:00,58.92,58.96,58.82,58.94,363900.0,36.2375,36.2621,36.176,36.2498,363900.0
2010-06-09 09:30:00,59.21,59.27,58.96,59.08,185800.0,36.4159,36.4528,36.2621,36.3359,185800.0
2010-06-09 09:35:00,59.08,59.13,58.83,58.84,133300.0,36.3359,36.3667,36.1822,36.1883,133300.0
2010-06-09 09:40:00,58.84,59.2,58.84,59.0,206800.0,36.1883,36.4097,36.1883,36.2867,206800.0
2010-06-09 09:45:00,58.99,59.05,58.9,58.96,113300.0,36.2806,36.3175,36.2252,36.2621,113300.0
2010-06-09 09:50:00,58.95,59.15,58.9,59.04,121900.0,36.256,36.379,36.2252,36.3113,121900.0
2010-06-09 09:55:00,59.05,59.33,59.05,59.3,57600.0,36.3175,36.4897,36.3175,36.4712,57600.0
2010-06-09 10:00:00,59.3,59.36,59.03,59.1,126700.0,36.4712,36.5081,36.3052,36.3482,126700.0
2010-06-09 10:05:00,59.1,59.16,58.89,58.94,88800.0,36.3482,36.3851,36.2191,36.2498,88800.0
2010-06-09 10:10:00,58.93,58.98,58.83,58.9,87800.0,36.2437,36.2744,36.1822,36.2252,87800.0
2010-06-09 10:15:00,58.91,59.13,58.89,59.1,65400.0,36.2314,36.3667,36.2191,36.3482,65400.0
2010-06-09 10:20:00,59.1,59.27,59.1,59.23,59100.0,36.3482,36.4528,36.3482,36.4282,59100.0
2010-06-09 10:25:00,59.23,59.26,59.12,59.13,55700.0,36.4282,36.4466,36.3605,36.3667,55700.0
2010-06-09 10:30:00,59.15,59.25,59.07,59.18,59400.0,36.379,36.4405,36.3298,36.3974,59400.0
2010-06-09 10:35:00,59.18,59.19,59.01,59.02,35000.0,36.3974,36.4036,36.2929,36.299,35000.0
2010-06-09 10:40:00,59.01,59.1,58.95,59.08,38600.0,36.2929,36.3482,36.256,36.3359,38600.0
2010-06-09 10:45:00,59.08,59.28,59.06,59.18,65800.0,36.3359,36.4589,36.3236,36.3974,65800.0
2010-06-09 10:50:00,59.19,59.39,59.18,59.35,100200.0,36.4036,36.5266,36.3974,36.502,100200.0
2010-06-09 10:55:00,59.35,59.35,59.21,59.3,73200.0,36.502,36.502,36.4159,36.4712,73200.0
2010-06-09 11:00:00,59.29,59.3,59.2,59.26,38300.0,36.4651,36.4712,36.4097,36.4466,38300.0
2010-06-09 11:05:00,59.28,59.5,59.27,59.49,132200.0,36.4589,36.5942,36.4528,36.5881,132200.0
2010-06-09 11:10:00,59.49,59.5,59.44,59.48,123400.0,36.5881,36.5942,36.5573,36.5819,123400.0
2010-06-09 11:15:00,59.49,59.5,59.41,59.46,44200.0,36.5881,36.5942,36.5389,36.5696,44200.0
2010-06-09 11:20:00,59.45,59.5,59.4,59.44,173200.0,36.5635,36.5942,36.5327,36.5573,173200.0
2010-06-09 11:25:00,59.44,59.73,59.42,59.7,124900.0,36.5573,36.7357,36.545,36.7172,124900.0
2010-06-09 11:30:00,59.69,59.73,59.65,59.71,59000.0,36.7111,36.7357,36.6865,36.7234,59000.0
2010-06-09 11:35:00,59.71,59.81,59.71,59.76,50800.0,36.7234,36.7849,36.7234,36.7541,50800.0
2010-06-09 11:40:00,59.78,59.87,59.77,59.78,35200.0,36.7664,36.8218,36.7603,36.7664,35200.0
2010-06-09 11:45:00,59.79,59.8,59.71,59.78,78400.0,36.7726,36.7787,36.7234,36.7664,78400.0
2010-06-09 11:50:00,59.78,59.82,59.75,59.78,36900.0,36.7664,36.791,36.748,36.7664,36900.0
2010-06-09 11:55:00,59.79,59.82,59.75,59.77,50700.0,36.7726,36.791,36.748,36.7603,50700.0
2010-06-09 12:00:00,59.78,59.82,59.75,59.8,32200.0,36.7664,36.791,36.748,36.7787,32200.0
2010-06-09 12:05:00,59.78,59.82,59.72,59.79,35400.0,36.7664,36.791,36.7295,36.7726,35400.0
2010-06-09 12:10:00,59.79,59.81,59.76,59.8,30500.0,36.7726,36.7849,36.7541,36.7787,30500.0
2010-06-09 12:15:00,59.81,59.89,59.79,59.89,34900.0,36.7849,36.8341,36.7726,36.8341,34900.0
2010-06-09 12:20:00,59.89,59.92,59.83,59.92,30600.0,36.8341,36.8525,36.7972,36.8525,30600.0
2010-06-09 12:25:00,59.91,59.98,59.89,59.9,26800.0,36.8464,36.8894,36.8341,36.8402,26800.0
2010-06-09 12:30:00,59.9,59.92,59.88,59.9,28600.0,36.8402,36.8525,36.8279,36.8402,28600.0
2010-06-09 12:35:00,59.9,59.91,59.78,59.82,51100.0,36.8402,36.8464,36.7664,36.791,51100.0
2010-06-09 12:40:00,59.83,59.83,59.74,59.78,21700.0,36.7972,36.7972,36.7418,36.7664,21700.0
2010-06-09 12:45:00,59.78,59.85,59.74,59.82,30500.0,36.7664,36.8095,36.7418,36.791,30500.0
2010-06-09 12:50:00,59.83,59.84,59.74,59.78,29700.0,36.7972,36.8033,36.7418,36.7664,29700.0
2010-06-09 12:55:00,59.79,59.79,59.68,59.71,43900.0,36.7726,36.7726,36.7049,36.7234,43900.0
2010-06-09 13:00:00,59.7,59.74,59.64,59.67,48900.0,36.7172,36.7418,36.6803,36.6988,48900.0
2010-06-09 13:05:00,59.66,59.75,59.63,59.64,60100.0,36.6926,36.748,36.6742,36.6803,60100.0
2010-06-09 13:10:00,59.64,59.68,59.63,59.66,26400.0,36.6803,36.7049,36.6742,36.6926,26400.0
2010-06-09 13:15:00,59.67,59.75,59.61,59.72,30000.0,36.6988,36.748,36.6619,36.7295,30000.0
2010-06-09 13:20:00,59.71,59.74,59.63,59.68,28900.0,36.7234,36.7418,36.6742,36.7049,28900.0
2010-06-09 13:25:00,59.7,59.74,59.53,59.54,40100.0,36.7172,36.7418,36.6127,36.6188,40100.0
2010-06-09 13:30:00,59.54,59.57,59.42,59.44,54700.0,36.6188,36.6373,36.545,36.5573,54700.0
2010-06-09 13:35:00,59.43,59.51,59.4,59.4,37900.0,36.5512,36.6004,36.5327,36.5327,37900.0
2010-06-09 13:40:00,59.39,59.49,59.35,59.49,35300.0,36.5266,36.5881,36.502,36.5881,35300.0
2010-06-09 13:45:00,59.48,59.57,59.46,59.48,31200.0,36.5819,36.6373,36.5696,36.5819,31200.0
2010-06-09 13:50:00,59.47,59.57,59.47,59.53,14900.0,36.5758,36.6373,36.5758,36.6127,14900.0
2010-06-09 13:55:00,59.55,59.57,59.4,59.52,26800.0,36.625,36.6373,36.5327,36.6065,26800.0
2010-06-09 14:00:00,59.53,59.58,59.34,59.37,37400.0,36.6127,36.6434,36.4958,36.5143,37400.0
2010-06-09 14:05:00,59.36,59.39,59.24,59.36,40400.0,36.5081,36.5266,36.4343,36.5081,40400.0
2010-06-09 14:10:00,59.35,59.48,59.33,59.48,29300.0,36.502,36.5819,36.4897,36.5819,29300.0
2010-06-09 14:15:00,59.48,59.52,59.41,59.47,28400.0,36.5819,36.6065,36.5389,36.5758,28400.0
2010-06-09 14:20:00,59.46,59.46,59.31,59.39,44500.0,36.5696,36.5696,36.4774,36.5266,44500.0
2010-06-09 14:25:00,59.38,59.49,59.3,59.48,32900.0,36.5204,36.5881,36.4712,36.5819,32900.0
2010-06-09 14:30:00,59.47,59.55,59.36,59.39,43300.0,36.5758,36.625,36.5081,36.5266,43300.0
2010-06-09 14:35:00,59.4,59.51,59.37,59.46,33200.0,36.5327,36.6004,36.5143,36.5696,33200.0
2010-06-09 14:40:00,59.47,59.47,59.33,59.36,23700.0,36.5758,36.5758,36.4897,36.5081,23700.0
2010-06-09 14:45:00,59.35,59.44,59.21,59.23,45500.0,36.502,36.5573,36.4159,36.4282,45500.0
2010-06-09 14:50:00,59.25,59.32,59.14,59.15,32100.0,36.4405,36.4835,36.3728,36.379,32100.0
2010-06-09 14:55:00,59.16,59.19,58.97,58.97,47300.0,36.3851,36.4036,36.2683,36.2683,47300.0
2010-06-09 15:00:00,58.96,59.1,58.91,59.06,54000.0,36.2621,36.3482,36.2314,36.3236,54000.0
2010-06-09 15:05:00,59.05,59.16,59.01,59.11,41100.0,36.3175,36.3851,36.2929,36.3544,41100.0
2010-06-09 15:10:00,59.1,59.1,58.81,58.89,47000.0,36.3482,36.3482,36.1699,36.2191,47000.0
2010-06-09 15:15:00,58.9,58.94,58.66,58.71,74700.0,36.2252,36.2498,36.0776,36.1084,74700.0
2010-06-09 15:20:00,58.7,58.84,58.6,58.82,74500.0,36.1022,36.1883,36.0407,36.176,74500.0
2010-06-09 15:25:00,58.83,58.97,58.79,58.94,61000.0,36.1822,36.2683,36.1576,36.2498,61000.0
2010-06-09 15:30:00,58.94,58.96,58.7,58.7,80000.0,36.2498,36.2621,36.1022,36.1022,80000.0
2010-06-09 15:35:00,58.71,58.81,58.51,58.58,99600.0,36.1084,36.1699,35.9853,36.0284,99600.0
2010-06-09 15:40:00,58.58,58.69,58.54,58.59,102800.0,36.0284,36.0961,36.0038,36.0346,102800.0
2010-06-09 15:45:00,58.6,58.67,58.46,58.55,98900.0,36.0407,36.0838,35.9546,36.01,98900.0
2010-06-09 15:50:00,58.56,58.57,58.38,58.55,149200.0,36.0161,36.0223,35.9054,36.01,149200.0
2010-06-09 15:55:00,58.54,58.71,58.45,58.62,269100.0,36.0038,36.1084,35.9484,36.053,269100.0
2010-06-10 09:30:00,59.82,60.21,59.62,59.94,159300.0,36.791,37.0309,36.668,36.8648,159300.0
2010-06-10 09:35:00,59.91,60.14,59.89,59.96,45500.0,36.8464,36.9878,36.8341,36.8771,45500.0
2010-06-10 09:40:00,59.95,60.08,59.91,60.07,53900.0,36.871,36.9509,36.8464,36.9448,53900.0
2010-06-10 09:45:00,60.07,60.4,60.07,60.29,77200.0,36.9448,37.1478,36.9448,37.0801,77200.0
2010-06-10 09:50:00,60.31,60.61,60.28,60.58,121200.0,37.0924,37.2769,37.074,37.2585,121200.0
2010-06-10 09:55:00,60.58,60.65,60.48,60.63,107600.0,37.2585,37.3015,37.197,37.2892,107600.0
2010-06-10 10:00:00,60.65,60.86,60.46,60.58,145600.0,37.3015,37.4307,37.1847,37.2585,145600.0
2010-06-10 10:05:00,60.59,60.67,60.37,60.39,85800.0,37.2646,37.3138,37.1293,37.1416,85800.0
2010-06-10 10:10:00,60.4,60.42,60.29,60.33,43800.0,37.1478,37.1601,37.0801,37.1047,43800.0
2010-06-10 10:15:00,60.33,60.39,60.28,60.34,35400.0,37.1047,37.1416,37.074,37.1109,35400.0
2010-06-10 10:20:00,60.34,60.38,60.22,60.35,37400.0,37.1109,37.1355,37.037,37.117,37400.0
2010-06-10 10:25:00,60.35,60.36,60.18,60.35,40300.0,37.117,37.1232,37.0124,37.117,40300.0
2010-06-10 10:30:00,60.34,60.5,60.33,60.45,34900.0,37.1109,37.2093,37.1047,37.1785,34900.0
2010-06-10 10:35:00,60.45,60.6,60.43,60.48,38200.0,37.1785,37.2708,37.1662,37.197,38200.0
2010-06-10 10:40:00,60.47,60.53,60.41,60.53,48500.0,37.1908,37.2277,37.1539,37.2277,48500.0
2010-06-10 10:45:00,60.53,60.54,60.42,60.52,28600.0,37.2277,37.2339,37.1601,37.2216,28600.0
2010-06-10 10:50:00,60.53,60.53,60.33,60.41,53000.0,37.2277,37.2277,37.1047,37.1539,53000.0
2010-06-10 10:55:00,60.39,60.44,60.29,60.37,32900.0,37.1416,37.1724,37.0801,37.1293,32900.0
2010-06-10 11:00:00,60.37,60.43,60.32,60.37,74700.0,37.1293,37.1662,37.0986,37.1293,74700.0
2010-06-10 11:05:00,60.36,60.44,60.29,60.31,55300.0,37.1232,37.1724,37.0801,37.0924,55300.0
2010-06-10 11:10:00,60.31,60.39,60.25,60.27,50700.0,37.0924,37.1416,37.0555,37.0678,50700.0
2010-06-10 11:15:00,60.26,60.31,60.14,60.15,78000.0,37.0617,37.0924,36.9878,36.994,78000.0
2010-06-10 11:20:00,60.15,60.21,60.07,60.1,54100.0,36.994,37.0309,36.9448,36.9632,54100.0
2010-06-10 11:25:00,60.1,60.12,60.02,60.05,90100.0,36.9632,36.9755,36.914,36.9325,90100.0
2010-06-10 11:30:00,60.05,60.12,60.04,60.06,57800.0,36.9325,36.9755,36.9263,36.9386,57800.0
2010-06-10 11:35:00,60.06,60.09,59.94,60.04,55900.0,36.9386,36.9571,36.8648,36.9263,55900.0
2010-06-10 11:40:00,60.04,60.04,59.78,59.82,50400.0,36.9263,36.9263,36.7664,36.791,50400.0
2010-06-10 11:45:00,59.82,59.82,59.66,59.67,79500.0,36.791,36.791,36.6926,36.6988,79500.0
2010-06-10 11:50:00,59.67,59.78,59.66,59.77,56600.0,36.6988,36.7664,36.6926,36.7603,56600.0
2010-06-10 11:55:00,59.78,59.86,59.76,59.83,62900.0,36.7664,36.8156,36.7541,36.7972,62900.0
2010-06-10 12:00:00,59.85,59.85,59.61,59.63,54900.0,36.8095,36.8095,36.6619,36.6742,54900.0
2010-06-10 12:05:00,59.62,59.64,59.54,59.56,57400.0,36.668,36.6803,36.6188,36.6311,57400.0
2010-06-10 12:10:00,59.56,59.61,59.5,59.55,38000.0,36.6311,36.6619,36.5942,36.625,38000.0
2010-06-10 12:15:00,59.54,59.67,59.54,59.61,57300.0,36.6188,36.6988,36.6188,36.6619,57300.0
2010-06-10 12:20:00,59.62,59.82,59.62,59.74,39700.0,36.668,36.791,36.668,36.7418,39700.0
2010-06-10 12:25:00,59.73,59.87,59.73,59.83,36400.0,36.7357,36.8218,36.7357,36.7972,36400.0
2010-06-10 12:30:00,59.86,59.94,59.83,59.87,21100.0,36.8156,36.8648,36.7972,36.8218,21100.0
2010-06-10 12:35:00,59.87,59.93,59.79,59.85,38700.0,36.8218,36.8587,36.7726,36.8095,38700.0
2010-06-10 12:40:00,59.86,59.86,59.65,59.65,33200.0,36.8156,36.8156,36.6865,36.6865,33200.0
2010-06-10 12:45:00,59.65,59.71,59.59,59.7,50700.0,36.6865,36.7234,36.6496,36.7172,50700.0
2010-06-10 12:50:00,59.7,59.86,59.68,59.85,32300.0,36.7172,36.8156,36.7049,36.8095,32300.0
2010-06-10 12:55:00,59.85,59.86,59.69,59.83,33300.0,36.8095,36.8156,36.7111,36.7972,33300.0
2010-06-10 13:00:00,59.82,59.82,59.67,59.68,33300.0,36.791,36.791,36.6988,36.7049,33300.0
2010-06-10 13:05:00,59.69,59.76,59.63,59.75,78500.0,36.7111,36.7541,36.6742,36.748,78500.0
2010-06-10 13:10:00,59.73,59.86,59.71,59.84,23700.0,36.7357,36.8156,36.7234,36.8033,23700.0
2010-06-10 13:15:00,59.84,59.86,59.72,59.76,28500.0,36.8033,36.8156,36.7295,36.7541,28500.0
2010-06-10 13:20:00,59.76,59.81,59.73,59.79,22600.0,36.7541,36.7849,36.7357,36.7726,22600.0
2010-06-10 13:25:00,59.78,59.97,59.78,59.92,31700.0,36.7664,36.8833,36.7664,36.8525,31700.0
2010-06-10 13:30:00,59.91,60.09,59.91,60.03,37900.0,36.8464,36.9571,36.8464,36.9202,37900.0
2010-06-10 13:35:00,60.03,60.09,59.99,60.09,27400.0,36.9202,36.9571,36.8956,36.9571,27400.0
2010-06-10 13:40:00,60.09,60.09,60.0,60.06,19800.0,36.9571,36.9571,36.9017,36.9386,19800.0
2010-06-10 13:45:00,60.06,60.27,60.06,60.26,62200.0,36.9386,37.0678,36.9386,37.0617,62200.0
2010-06-10 13:50:00,60.26,60.35,60.25,60.33,125900.0,37.0617,37.117,37.0555,37.1047,125900.0
2010-06-10 13:55:00,60.33,60.35,60.27,60.29,39200.0,37.1047,37.117,37.0678,37.0801,39200.0
2010-06-10 14:00:00,60.28,60.37,60.26,60.35,65400.0,37.074,37.1293,37.0617,37.117,65400.0
2010-06-10 14:05:00,60.35,60.37,60.22,60.26,62700.0,37.117,37.1293,37.037,37.0617,62700.0
2010-06-10 14:10:00,60.26,60.37,60.23,60.34,67800.0,37.0617,37.1293,37.0432,37.1109,67800.0
2010-06-10 14:15:00,60.34,60.44,60.33,60.4,51500.0,37.1109,37.1724,37.1047,37.1478,51500.0
2010-06-10 14:20:00,60.4,60.49,60.38,60.42,34100.0,37.1478,37.2031,37.1355,37.1601,34100.0
2010-06-10 14:25:00,60.42,60.49,60.42,60.48,32000.0,37.1601,37.2031,37.1601,37.197,32000.0
2010-06-10 14:30:00,60.48,60.61,60.47,60.56,60800.0,37.197,37.2769,37.1908,37.2462,60800.0
2010-06-10 14:35:00,60.55,60.63,60.54,60.58,57200.0,37.24,37.2892,37.2339,37.2585,57200.0
2010-06-10 14:40:00,60.57,60.79,60.57,60.78,110100.0,37.2523,37.3876,37.2523,37.3815,110100.0
2010-06-10 14:45:00,60.79,60.79,60.66,60.73,57500.0,37.3876,37.3876,37.3077,37.3507,57500.0
2010-06-10 14:50:00,60.73,60.73,60.62,60.65,47100.0,37.3507,37.3507,37.2831,37.3015,47100.0
2010-06-10 14:55:00,60.65,60.67,60.52,60.56,76300.0,37.3015,37.3138,37.2216,37.2462,76300.0
2010-06-10 15:00:00,60.55,60.64,60.44,60.47,72100.0,37.24,37.2954,37.1724,37.1908,72100.0
2010-06-10 15:05:00,60.45,60.65,60.45,60.6,55700.0,37.1785,37.3015,37.1785,37.2708,55700.0
2010-06-10 15:10:00,60.6,60.63,60.53,60.61,69300.0,37.2708,37.2892,37.2277,37.2769,69300.0
2010-06-10 15:15:00,60.6,60.8,60.59,60.79,80500.0,37.2708,37.3938,37.2646,37.3876,80500.0
2010-06-10 15:20:00,60.78,60.91,60.76,60.82,79700.0,37.3815,37.4614,37.3692,37.4061,79700.0
2010-06-10 15:25:00,60.82,60.86,60.78,60.8,76500.0,37.4061,37.4307,37.3815,37.3938,76500.0
2010-06-10 15:30:00,60.79,60.88,60.73,60.82,79700.0,37.3876,37.443,37.3507,37.4061,79700.0
2010-06-10 15:35:00,60.82,60.91,60.72,60.73,162300.0,37.4061,37.4614,37.3446,37.3507,162300.0
2010-06-10 15:40:00,60.72,60.9,60.71,60.88,138300.0,37.3446,37.4553,37.3384,37.443,138300.0
2010-06-10 15:45:00,60.87,60.88,60.73,60.84,179000.0,37.4368,37.443,37.3507,37.4184,179000.0
2010-06-10 15:50:00,60.84,61.0,60.83,60.96,225000.0,37.4184,37.5168,37.4122,37.4922,225000.0
2010-06-10 15:55:00,60.95,61.0,60.83,60.85,499100.0,37.486,37.5168,37.4122,37.4245,499100.0
2010-06-11 09:30:00,60.43,60.45,60.14,60.14,50700.0,37.1662,37.1785,36.9878,36.9878,50700.0
2010-06-11 09:35:00,60.16,60.48,60.16,60.34,67200.0,37.0001,37.197,37.0001,37.1109,67200.0
2010-06-11 09:40:00,60.35,60.54,60.33,60.45,80300.0,37.117,37.2339,37.1047,37.1785,80300.0
2010-06-11 09:45:00,60.46,60.55,60.43,60.47,44000.0,37.1847,37.24,37.1662,37.1908,44000.0
2010-06-11 09:50:00,60.5,60.62,60.45,60.54,30900.0,37.2093,37.2831,37.1785,37.2339,30900.0
2010-06-11 09:55:00,60.56,60.88,60.54,60.87,39900.0,37.2462,37.443,37.2339,37.4368,39900.0
2010-06-11 10:00:00,60.89,60.91,60.65,60.86,59400.0,37.4491,37.4614,37.3015,37.4307,59400.0
2010-06-11 10:05:00,60.87,61.08,60.73,61.02,90600.0,37.4368,37.566,37.3507,37.5291,90600.0
2010-06-11 10:10:00,61.01,61.19,60.96,61.0,92000.0,37.5229,37.6336,37.4922,37.5168,92000.0
2010-06-11 10:15:00,61.01,61.1,60.97,61.06,60800.0,37.5229,37.5783,37.4983,37.5537,60800.0
2010-06-11 10:20:00,61.04,61.17,60.98,61.13,53400.0,37.5414,37.6213,37.5045,37.5967,53400.0
2010-06-11 10:25:00,61.11,61.14,61.01,61.09,46800.0,37.5844,37.6029,37.5229,37.5721,46800.0
2010-06-11 10:30:00,61.09,61.23,61.06,61.15,75500.0,37.5721,37.6582,37.5537,37.609,75500.0
2010-06-11 10:35:00,61.13,61.21,61.06,61.15,37900.0,37.5967,37.6459,37.5537,37.609,37900.0
2010-06-11 10:40:00,61.16,61.27,61.12,61.16,66200.0,37.6152,37.6828,37.5906,37.6152,66200.0
2010-06-11 10:45:00,61.17,61.28,61.13,61.22,61000.0,37.6213,37.689,37.5967,37.6521,61000.0
2010-06-11 10:50:00,61.2,61.23,61.0,61.05,80200.0,37.6398,37.6582,37.5168,37.5475,80200.0
2010-06-11 10:55:00,61.06,61.1,60.92,61.01,75700.0,37.5537,37.5783,37.4676,37.5229,75700.0
2010-06-11 11:00:00,61.03,61.08,60.94,61.03,46500.0,37.5352,37.566,37.4799,37.5352,46500.0
2010-06-11 11:05:00,61.02,61.04,60.93,61.02,78000.0,37.5291,37.5414,37.4737,37.5291,78000.0
2010-06-11 11:10:00,61.01,61.08,60.93,60.98,78200.0,37.5229,37.566,37.4737,37.5045,78200.0
2010-06-11 11:15:00,60.98,60.99,60.87,60.99,62500.0,37.5045,37.5106,37.4368,37.5106,62500.0
2010-06-11 11:20:00,60.97,61.03,60.85,60.9,79400.0,37.4983,37.5352,37.4245,37.4553,79400.0
2010-06-11 11:25:00,60.9,60.96,60.86,60.87,62300.0,37.4553,37.4922,37.4307,37.4368,62300.0
2010-06-11 11:30:00,60.88,61.07,60.88,61.04,41200.0,37.443,37.5598,37.443,37.5414,41200.0
2010-06-11 11:35:00,61.04,61.04,60.91,60.92,33500.0,37.5414,37.5414,37.4614,37.4676,33500.0
2010-06-11 11:40:00,60.91,60.94,60.82,60.85,28800.0,37.4614,37.4799,37.4061,37.4245,28800.0
2010-06-11 11:45:00,60.84,60.95,60.84,60.93,26600.0,37.4184,37.486,37.4184,37.4737,26600.0
2010-06-11 11:50:00,60.93,61.09,60.93,61.0,22600.0,37.4737,37.5721,37.4737,37.5168,22600.0
2010-06-11 11:55:00,61.0,61.06,60.9,61.05,35400.0,37.5168,37.5537,37.4553,37.5475,35400.0
2010-06-11 12:00:00,61.04,61.07,60.94,60.97,29400.0,37.5414,37.5598,37.4799,37.4983,29400.0
2010-06-11 12:05:00,60.95,61.03,60.92,61.02,22200.0,37.486,37.5352,37.4676,37.5291,22200.0
2010-06-11 12:10:00,61.03,61.07,60.91,60.99,26500.0,37.5352,37.5598,37.4614,37.5106,26500.0
2010-06-11 12:15:00,60.99,61.03,60.92,60.96,21200.0,37.5106,37.5352,37.4676,37.4922,21200.0
2010-06-11 12:20:00,60.96,60.96,60.85,60.85,30500.0,37.4922,37.4922,37.4245,37.4245,30500.0
2010-06-11 12:25:00,60.84,60.84,60.72,60.82,27300.0,37.4184,37.4184,37.3446,37.4061,27300.0
2010-06-11 12:30:00,60.82,60.83,60.72,60.8,32200.0,37.4061,37.4122,37.3446,37.3938,32200.0
2010-06-11 12:35:00,60.8,60.87,60.76,60.8,35400.0,37.3938,37.4368,37.3692,37.3938,35400.0
2010-06-11 12:40:00,60.8,60.99,60.78,60.87,21600.0,37.3938,37.5106,37.3815,37.4368,21600.0
2010-06-11 12:45:00,60.87,60.95,60.85,60.93,20500.0,37.4368,37.486,37.4245,37.4737,20500.0
2010-06-11 12:50:00,60.92,60.94,60.84,60.85,19300.0,37.4676,37.4799,37.4184,37.4245,19300.0
2010-06-11 12:55:00,60.86,60.88,60.78,60.81,53800.0,37.4307,37.443,37.3815,37.3999,53800.0
2010-06-11 13:00:00,60.82,60.88,60.81,60.86,22500.0,37.4061,37.443,37.3999,37.4307,22500.0
2010-06-11 13:05:00,60.86,60.97,60.86,60.91,27000.0,37.4307,37.4983,37.4307,37.4614,27000.0
2010-06-11 13:10:00,60.91,60.93,60.9,60.92,27900.0,37.4614,37.4737,37.4553,37.4676,27900.0
2010-06-11 13:15:00,60.92,60.99,60.92,60.93,16800.0,37.4676,37.5106,37.4676,37.4737,16800.0
2010-06-11 13:20:00,60.93,60.95,60.87,60.88,35500.0,37.4737,37.486,37.4368,37.443,35500.0
2010-06-11 13:25:00,60.87,60.97,60.87,60.89,24600.0,37.4368,37.4983,37.4368,37.4491,24600.0
2010-06-11 13:30:00,60.9,60.94,60.87,60.87,23500.0,37.4553,37.4799,37.4368,37.4368,23500.0
2010-06-11 13:35:00,60.87,60.94,60.83,60.89,44900.0,37.4368,37.4799,37.4122,37.4491,44900.0
2010-06-11 13:40:00,60.9,60.91,60.78,60.81,23100.0,37.4553,37.4614,37.3815,37.3999,23100.0
2010-06-11 13:45:00,60.8,60.81,60.73,60.74,19600.0,37.3938,37.3999,37.3507,37.3569,19600.0
2010-06-11 13:50:00,60.72,60.75,60.69,60.7,23400.0,37.3446,37.363,37.3261,37.3323,23400.0
2010-06-11 13:55:00,60.71,60.85,60.71,60.76,30700.0,37.3384,37.4245,37.3384,37.3692,30700.0
2010-06-11 14:00:00,60.75,60.92,60.71,60.87,43500.0,37.363,37.4676,37.3384,37.4368,43500.0
2010-06-11 14:05:00,60.87,60.91,60.81,60.85,37200.0,37.4368,37.4614,37.3999,37.4245,37200.0
2010-06-11 14:10:00,60.85,60.88,60.75,60.76,31400.0,37.4245,37.443,37.363,37.3692,31400.0
2010-06-11 14:15:00,60.77,60.82,60.65,60.67,42400.0,37.3753,37.4061,37.3015,37.3138,42400.0
2010-06-11 14:20:00,60.67,60.72,60.61,60.64,53700.0,37.3138,37.3446,37.2769,37.2954,53700.0
2010-06-11 14:25:00,60.64,60.66,60.59,60.66,24000.0,37.2954,37.3077,37.2646,37.3077,24000.0
2010-06-11 14:30:00,60.65,60.74,60.64,60.7,20500.0,37.3015,37.3569,37.2954,37.3323,20500.0
2010-06-11 14:35:00,60.69,60.72,60.63,60.64,36400.0,37.3261,37.3446,37.2892,37.2954,36400.0
2010-06-11 14:40:00,60.63,60.71,60.62,60.71,19700.0,37.2892,37.3384,37.2831,37.3384,19700.0
2010-06-11 14:45:00,60.72,60.87,60.72,60.79,43300.0,37.3446,37.4368,37.3446,37.3876,43300.0
2010-06-11 14:50:00,60.8,60.84,60.74,60.76,35800.0,37.3938,37.4184,37.3569,37.3692,35800.0
2010-06-11 14:55:00,60.76,60.77,60.69,60.73,32400.0,37.3692,37.3753,37.3261,37.3507,32400.0
2010-06-11 15:00:00,60.73,60.84,60.72,60.77,43400.0,37.3507,37.4184,37.3446,37.3753,43400.0
2010-06-11 15:05:00,60.78,60.79,60.68,60.69,47300.0,37.3815,37.3876,37.32,37.3261,47300.0
2010-06-11 15:10:00,60.7,60.71,60.63,60.69,50700.0,37.3323,37.3384,37.2892,37.3261,50700.0
2010-06-11 15:15:00,60.7,60.79,60.7,60.78,36600.0,37.3323,37.3876,37.3323,37.3815,36600.0
2010-06-11 15:20:00,60.77,60.77,60.69,60.74,44000.0,37.3753,37.3753,37.3261,37.3569,44000.0
2010-06-11 15:25:00,60.75,60.93,60.74,60.83,59600.0,37.363,37.4737,37.3569,37.4122,59600.0
2010-06-11 15:30:00,60.83,61.0,60.79,60.94,97000.0,37.4122,37.5168,37.3876,37.4799,97000.0
2010-06-11 15:35:00,60.95,61.03,60.89,61.03,60100.0,37.486,37.5352,37.4491,37.5352,60100.0
2010-06-11 15:40:00,61.04,61.16,61.04,61.09,79500.0,37.5414,37.6152,37.5414,37.5721,79500.0
2010-06-11 15:45:00,61.09,61.24,61.03,61.22,182000.0,37.5721,37.6644,37.5352,37.6521,182000.0
2010-06-11 15:50:00,61.22,61.34,61.1,61.32,212200.0,37.6521,37.7259,37.5783,37.7136,212200.0
2010-06-11 15:55:00,61.31,61.35,61.19,61.24,292600.0,37.7074,37.732,37.6336,37.6644,292600.0
2010-06-14 09:30:00,61.7,62.51,61.7,62.25,252400.0,37.9473,38.4455,37.9473,38.2856,252400.0
2010-06-14 09:35:00,62.23,62.23,61.82,61.93,64900.0,38.2733,38.2733,38.0211,38.0887,64900.0
2010-06-14 09:40:00,61.91,62.0,61.68,61.69,83900.0,38.0764,38.1318,37.935,37.9411,83900.0
2010-06-14 09:45:00,61.69,61.91,61.65,61.84,60200.0,37.9411,38.0764,37.9165,38.0334,60200.0
2010-06-14 09:50:00,61.84,61.86,61.61,61.63,58400.0,38.0334,38.0457,37.8919,37.9042,58400.0
2010-06-14 09:55:00,61.6,61.71,61.6,61.66,35000.0,37.8858,37.9534,37.8858,37.9227,35000.0
2010-06-14 10:00:00,61.66,61.75,61.63,61.7,48500.0,37.9227,37.978,37.9042,37.9473,48500.0
2010-06-14 10:05:00,61.69,61.76,61.57,61.61,44200.0,37.9411,37.9842,37.8673,37.8919,44200.0
2010-06-14 10:10:00,61.62,61.84,61.62,61.68,71100.0,37.8981,38.0334,37.8981,37.935,71100.0
2010-06-14 10:15:00,61.67,61.89,61.67,61.85,44700.0,37.9288,38.0641,37.9288,38.0395,44700.0
2010-06-14 10:20:00,61.84,61.89,61.78,61.79,27300.0,38.0334,38.0641,37.9965,38.0026,27300.0
2010-06-14 10:25:00,61.79,61.81,61.69,61.79,27300.0,38.0026,38.0149,37.9411,38.0026,27300.0
2010-06-14 10:30:00,61.8,61.81,61.63,61.64,30600.0,38.0088,38.0149,37.9042,37.9104,30600.0
2010-06-14 10:35:00,61.65,61.65,61.55,61.63,28500.0,37.9165,37.9165,37.855,37.9042,28500.0
2010-06-14 10:40:00,61.62,61.69,61.55,61.56,32000.0,37.8981,37.9411,37.855,37.8612,32000.0
2010-06-14 10:45:00,61.57,61.65,61.51,61.61,24600.0,37.8673,37.9165,37.8304,37.8919,24600.0
2010-06-14 10:50:00,61.61,61.66,61.58,61.63,18800.0,37.8919,37.9227,37.8735,37.9042,18800.0
2010-06-14 10:55:00,61.64,61.77,61.64,61.68,71400.0,37.9104,37.9903,37.9104,37.935,71400.0
2010-06-14 11:00:00,61.68,61.71,61.64,61.68,24900.0,37.935,37.9534,37.9104,37.935,24900.0
2010-06-14 11:05:00,61.69,61.71,61.66,61.7,20400.0,37.9411,37.9534,37.9227,37.9473,20400.0
2010-06-14 11:10:00,61.71,61.77,61.66,61.72,40900.0,37.9534,37.9903,37.9227,37.9596,40900.0
2010-06-14 11:15:00,61.72,61.75,61.65,61.73,29800.0,37.9596,37.978,37.9165,37.9657,29800.0
2010-06-14 11:20:00,61.74,61.92,61.74,61.81,56400.0,37.9719,38.0826,37.9719,38.0149,56400.0
2010-06-14 11:25:00,61.82,61.84,61.7,61.7,43600.0,38.0211,38.0334,37.9473,37.9473,43600.0
2010-06-14 11:30:00,61.7,61.73,61.65,61.71,16400.0,37.9473,37.9657,37.9165,37.9534,16400.0
2010-06-14 11:35:00,61.71,61.72,61.65,61.65,14300.0,37.9534,37.9596,37.9165,37.9165,14300.0
2010-06-14 11:40:00,61.65,61.79,61.65,61.76,19700.0,37.9165,38.0026,37.9165,37.9842,19700.0
2010-06-14 11:45:00,61.77,61.79,61.71,61.73,23300.0,37.9903,38.0026,37.9534,37.9657,23300.0
2010-06-14 11:50:00,61.72,61.76,61.65,61.66,19500.0,37.9596,37.9842,37.9165,37.9227,19500.0
2010-06-14 11:55:00,61.67,61.72,61.63,61.64,23300.0,37.9288,37.9596,37.9042,37.9104,23300.0
2010-06-14 12:00:00,61.63,61.69,61.62,61.63,50800.0,37.9042,37.9411,37.8981,37.9042,50800.0
2010-06-14 12:05:00,61.63,61.68,61.56,61.62,27300.0,37.9042,37.935,37.8612,37.8981,27300.0
2010-06-14 12:10:00,61.63,61.71,61.58,61.7,37900.0,37.9042,37.9534,37.8735,37.9473,37900.0
2010-06-14 12:15:00,61.7,61.7,61.58,61.58,30700.0,37.9473,37.9473,37.8735,37.8735,30700.0
2010-06-14 12:20:00,61.61,61.7,61.59,61.66,28400.0,37.8919,37.9473,37.8796,37.9227,28400.0
2010-06-14 12:25:00,61.65,61.65,61.56,61.6,22400.0,37.9165,37.9165,37.8612,37.8858,22400.0
2010-06-14 12:30:00,61.61,61.78,61.61,61.7,37200.0,37.8919,37.9965,37.8919,37.9473,37200.0
2010-06-14 12:35:00,61.7,61.7,61.59,61.59,43800.0,37.9473,37.9473,37.8796,37.8796,43800.0
2010-06-14 12:40:00,61.59,61.66,61.57,61.62,17000.0,37.8796,37.9227,37.8673,37.8981,17000.0
2010-06-14 12:45:00,61.64,61.69,61.5,61.55,39600.0,37.9104,37.9411,37.8243,37.855,39600.0
2010-06-14 12:50:00,61.55,61.56,61.45,61.53,21800.0,37.855,37.8612,37.7935,37.8427,21800.0
2010-06-14 12:55:00,61.53,61.53,61.39,61.39,37500.0,37.8427,37.8427,37.7566,37.7566,37500.0
2010-06-14 13:00:00,61.39,61.54,61.39,61.53,27000.0,37.7566,37.8489,37.7566,37.8427,27000.0
2010-06-14 13:05:00,61.52,61.54,61.35,61.47,94000.0,37.8366,37.8489,37.732,37.8058,94000.0
2010-06-14 13:10:00,61.46,61.56,61.44,61.56,54300.0,37.7997,37.8612,37.7874,37.8612,54300.0
2010-06-14 13:15:00,61.56,61.57,61.47,61.5,51100.0,37.8612,37.8673,37.8058,37.8243,51100.0
2010-06-14 13:20:00,61.51,61.66,61.5,61.65,50500.0,37.8304,37.9227,37.8243,37.9165,50500.0
2010-06-14 13:25:00,61.66,61.68,61.58,61.58,13400.0,37.9227,37.935,37.8735,37.8735,13400.0
2010-06-14 13:30:00,61.58,61.64,61.55,61.59,24100.0,37.8735,37.9104,37.855,37.8796,24100.0
2010-06-14 13:35:00,61.59,61.72,61.56,61.69,37500.0,37.8796,37.9596,37.8612,37.9411,37500.0
2010-06-14 13:40:00,61.68,61.71,61.66,61.67,19200.0,37.935,37.9534,37.9227,37.9288,19200.0
2010-06-14 13:45:00,61.66,61.7,61.53,61.54,19400.0,37.9227,37.9473,37.8427,37.8489,19400.0
2010-06-14 13:50:00,61.54,61.6,61.46,61.47,34000.0,37.8489,37.8858,37.7997,37.8058,34000.0
2010-06-14 13:55:00,61.47,61.5,61.28,61.28,71900.0,37.8058,37.8243,37.689,37.689,71900.0
2010-06-14 14:00:00,61.29,61.4,61.23,61.32,62900.0,37.6951,37.7628,37.6582,37.7136,62900.0
2010-06-14 14:05:00,61.31,61.37,61.24,61.32,31600.0,37.7074,37.7443,37.6644,37.7136,31600.0
2010-06-14 14:10:00,61.33,61.43,61.32,61.38,24200.0,37.7197,37.7812,37.7136,37.7505,24200.0
2010-06-14 14:15:00,61.35,61.35,61.18,61.29,39700.0,37.732,37.732,37.6275,37.6951,39700.0
2010-06-14 14:20:00,61.3,61.36,61.18,61.36,42100.0,37.7013,37.7382,37.6275,37.7382,42100.0
2010-06-14 14:25:00,61.35,61.39,61.28,61.39,32200.0,37.732,37.7566,37.689,37.7566,32200.0
2010-06-14 14:30:00,61.4,61.4,61.18,61.25,28300.0,37.7628,37.7628,37.6275,37.6705,28300.0
2010-06-14 14:35:00,61.24,61.3,61.18,61.24,36500.0,37.6644,37.7013,37.6275,37.6644,36500.0
2010-06-14 14:40:00,61.24,61.32,61.19,61.27,53100.0,37.6644,37.7136,37.6336,37.6828,53100.0
2010-06-14 14:45:00,61.27,61.44,61.24,61.43,41100.0,37.6828,37.7874,37.6644,37.7812,41100.0
2010-06-14 14:50:00,61.42,61.53,61.39,61.5,21300.0,37.7751,37.8427,37.7566,37.8243,21300.0
2010-06-14 14:55:00,61.5,61.5,61.41,61.48,24100.0,37.8243,37.8243,37.7689,37.812,24100.0
2010-06-14 15:00:00,61.48,61.53,61.35,61.36,35500.0,37.812,37.8427,37.732,37.7382,35500.0
2010-06-14 15:05:00,61.35,61.51,61.32,61.5,55300.0,37.732,37.8304,37.7136,37.8243,55300.0
2010-06-14 15:10:00,61.5,61.51,61.43,61.46,34700.0,37.8243,37.8304,37.7812,37.7997,34700.0
2010-06-14 15:15:00,61.45,61.61,61.43,61.52,39200.0,37.7935,37.8919,37.7812,37.8366,39200.0
2010-06-14 15:20:00,61.51,61.53,61.34,61.39,40100.0,37.8304,37.8427,37.7259,37.7566,40100.0
2010-06-14 15:25:00,61.39,61.43,61.3,61.38,66700.0,37.7566,37.7812,37.7013,37.7505,66700.0
2010-06-14 15:30:00,61.38,61.4,61.27,61.28,72500.0,37.7505,37.7628,37.6828,37.689,72500.0
2010-06-14 15:35:00,61.28,61.29,61.16,61.22,67400.0,37.689,37.6951,37.6152,37.6521,67400.0
2010-06-14 15:40:00,61.21,61.25,61.09,61.22,78000.0,37.6459,37.6705,37.5721,37.6521,78000.0
2010-06-14 15:45:00,61.24,61.32,61.13,61.2,112300.0,37.6644,37.7136,37.5967,37.6398,112300.0
2010-06-14 15:50:00,61.19,61.21,61.03,61.11,108300.0,37.6336,37.6459,37.5352,37.5844,108300.0
2010-06-14 15:55:00,61.11,61.16,61.03,61.07,255500.0,37.5844,37.6152,37.5352,37.5598,255500.0
2010-06-15 09:30:00,61.6,61.71,61.47,61.59,63600.0,37.8858,37.9534,37.8058,37.8796,63600.0
2010-06-15 09:35:00,61.6,61.64,61.41,61.54,57700.0,37.8858,37.9104,37.7689,37.8489,57700.0
2010-06-15 09:40:00,61.55,62.03,61.51,61.77,80700.0,37.855,38.1503,37.8304,37.9903,80700.0
2010-06-15 09:45:00,61.84,61.98,61.8,61.83,30000.0,38.0334,38.1195,38.0088,38.0272,30000.0
2010-06-15 09:50:00,61.84,61.98,61.66,61.69,36900.0,38.0334,38.1195,37.9227,37.9411,36900.0
2010-06-15 09:55:00,61.7,61.86,61.69,61.73,17500.0,37.9473,38.0457,37.9411,37.9657,17500.0
2010-06-15 10:00:00,61.72,61.72,61.54,61.64,41700.0,37.9596,37.9596,37.8489,37.9104,41700.0
2010-06-15 10:05:00,61.65,61.76,61.61,61.67,23600.0,37.9165,37.9842,37.8919,37.9288,23600.0
2010-06-15 10:10:00,61.67,61.67,61.5,61.53,32600.0,37.9288,37.9288,37.8243,37.8427,32600.0
2010-06-15 10:15:00,61.53,61.54,61.4,61.5,37300.0,37.8427,37.8489,37.7628,37.8243,37300.0
2010-06-15 10:20:00,61.54,61.58,61.48,61.54,47600.0,37.8489,37.8735,37.812,37.8489,47600.0
2010-06-15 10:25:00,61.53,61.64,61.5,61.54,63000.0,37.8427,37.9104,37.8243,37.8489,63000.0
2010-06-15 10:30:00,61.55,61.6,61.47,61.52,30300.0,37.855,37.8858,37.8058,37.8366,30300.0
2010-06-15 10:35:00,61.51,61.6,61.5,61.53,40000.0,37.8304,37.8858,37.8243,37.8427,40000.0
2010-06-15 10:40:00,61.53,61.6,61.5,61.55,55600.0,37.8427,37.8858,37.8243,37.855,55600.0
2010-06-15 10:45:00,61.57,61.62,61.52,61.6,48200.0,37.8673,37.8981,37.8366,37.8858,48200.0
2010-06-15 10:50:00,61.61,61.62,61.53,61.58,52900.0,37.8919,37.8981,37.8427,37.8735,52900.0
2010-06-15 10:55:00,61.58,61.63,61.52,61.56,46700.0,37.8735,37.9042,37.8366,37.8612,46700.0
2010-06-15 11:00:00,61.57,61.61,61.52,61.54,49000.0,37.8673,37.8919,37.8366,37.8489,49000.0
2010-06-15 11:05:00,61.54,61.57,61.48,61.54,31000.0,37.8489,37.8673,37.812,37.8489,31000.0
2010-06-15 11:10:00,61.54,61.55,61.43,61.44,21000.0,37.8489,37.855,37.7812,37.7874,21000.0
2010-06-15 11:15:00,61.45,61.56,61.45,61.54,34100.0,37.7935,37.8612,37.7935,37.8489,34100.0
2010-06-15 11:20:00,61.54,61.6,61.5,61.56,50200.0,37.8489,37.8858,37.8243,37.8612,50200.0
2010-06-15 11:25:00,61.55,61.61,61.49,61.5,30500.0,37.855,37.8919,37.8181,37.8243,30500.0
2010-06-15 11:30:00,61.49,61.52,61.45,61.46,30000.0,37.8181,37.8366,37.7935,37.7997,30000.0
2010-06-15 11:35:00,61.45,61.53,61.44,61.48,17700.0,37.7935,37.8427,37.7874,37.812,17700.0
2010-06-15 11:40:00,61.49,61.64,61.49,61.63,35800.0,37.8181,37.9104,37.8181,37.9042,35800.0
2010-06-15 11:45:00,61.64,61.66,61.58,61.58,14400.0,37.9104,37.9227,37.8735,37.8735,14400.0
2010-06-15 11:50:00,61.58,61.84,61.58,61.77,35200.0,37.8735,38.0334,37.8735,37.9903,35200.0
2010-06-15 11:55:00,61.77,61.81,61.64,61.66,23100.0,37.9903,38.0149,37.9104,37.9227,23100.0
2010-06-15 12:00:00,61.66,61.75,61.66,61.72,14100.0,37.9227,37.978,37.9227,37.9596,14100.0
2010-06-15 12:05:00,61.73,61.99,61.73,61.92,94900.0,37.9657,38.1257,37.9657,38.0826,94900.0
2010-06-15 12:10:00,61.91,62.07,61.9,62.04,93700.0,38.0764,38.1749,38.0703,38.1564,93700.0
2010-06-15 12:15:00,62.04,62.11,62.0,62.01,25000.0,38.1564,38.1995,38.1318,38.138,25000.0
2010-06-15 12:20:00,62.04,62.04,61.98,62.0,35300.0,38.1564,38.1564,38.1195,38.1318,35300.0
2010-06-15 12:25:00,62.0,62.04,61.98,62.01,45000.0,38.1318,38.1564,38.1195,38.138,45000.0
2010-06-15 12:30:00,62.02,62.15,62.02,62.14,78500.0,38.1441,38.2241,38.1441,38.2179,78500.0
2010-06-15 12:35:00,62.15,62.15,62.05,62.06,42700.0,38.2241,38.2241,38.1626,38.1687,42700.0
2010-06-15 12:40:00,62.06,62.08,62.01,62.07,30300.0,38.1687,38.181,38.138,38.1749,30300.0
2010-06-15 12:45:00,62.07,62.11,62.03,62.09,23300.0,38.1749,38.1995,38.1503,38.1872,23300.0
2010-06-15 12:50:00,62.08,62.09,62.01,62.02,12700.0,38.181,38.1872,38.138,38.1441,12700.0
2010-06-15 12:55:00,62.01,62.12,62.01,62.11,24100.0,38.138,38.2056,38.138,38.1995,24100.0
2010-06-15 13:00:00,62.11,62.12,62.06,62.08,18300.0,38.1995,38.2056,38.1687,38.181,18300.0
2010-06-15 13:05:00,62.09,62.09,61.97,61.99,29200.0,38.1872,38.1872,38.1134,38.1257,29200.0
2010-06-15 13:10:00,61.99,62.1,61.97,62.08,21000.0,38.1257,38.1933,38.1134,38.181,21000.0
2010-06-15 13:15:00,62.09,62.33,62.09,62.33,35600.0,38.1872,38.3348,38.1872,38.3348,35600.0
2010-06-15 13:20:00,62.31,62.34,62.24,62.27,37700.0,38.3225,38.3409,38.2794,38.2979,37700.0
2010-06-15 13:25:00,62.28,62.29,62.23,62.28,17600.0,38.304,38.3102,38.2733,38.304,17600.0
2010-06-15 13:30:00,62.29,62.32,62.27,62.29,19600.0,38.3102,38.3286,38.2979,38.3102,19600.0
2010-06-15 13:35:00,62.29,62.35,62.28,62.32,25500.0,38.3102,38.3471,38.304,38.3286,25500.0
2010-06-15 13:40:00,62.29,62.29,62.2,62.25,10300.0,38.3102,38.3102,38.2548,38.2856,10300.0
2010-06-15 13:45:00,62.24,62.33,62.23,62.31,51600.0,38.2794,38.3348,38.2733,38.3225,51600.0
2010-06-15 13:50:00,62.32,62.5,62.31,62.49,144000.0,38.3286,38.4393,38.3225,38.4332,144000.0
2010-06-15 13:55:00,62.49,62.5,62.3,62.35,86600.0,38.4332,38.4393,38.3163,38.3471,86600.0
2010-06-15 14:00:00,62.35,62.42,62.34,62.36,31400.0,38.3471,38.3901,38.3409,38.3532,31400.0
2010-06-15 14:05:00,62.36,62.4,62.29,62.38,50600.0,38.3532,38.3778,38.3102,38.3655,50600.0
2010-06-15 14:10:00,62.38,62.39,62.3,62.32,111300.0,38.3655,38.3717,38.3163,38.3286,111300.0
2010-06-15 14:15:00,62.32,62.46,62.32,62.44,36200.0,38.3286,38.4147,38.3286,38.4024,36200.0
2010-06-15 14:20:00,62.44,62.49,62.42,62.44,109200.0,38.4024,38.4332,38.3901,38.4024,109200.0
2010-06-15 14:25:00,62.44,62.49,62.43,62.43,42100.0,38.4024,38.4332,38.3963,38.3963,42100.0
2010-06-15 14:30:00,62.44,62.44,62.31,62.32,38000.0,38.4024,38.4024,38.3225,38.3286,38000.0
2010-06-15 14:35:00,62.32,62.34,62.3,62.32,60900.0,38.3286,38.3409,38.3163,38.3286,60900.0
2010-06-15 14:40:00,62.33,62.37,62.28,62.37,49900.0,38.3348,38.3594,38.304,38.3594,49900.0
2010-06-15 14:45:00,62.36,62.38,62.28,62.36,24100.0,38.3532,38.3655,38.304,38.3532,24100.0
2010-06-15 14:50:00,62.37,62.43,62.36,62.36,31100.0,38.3594,38.3963,38.3532,38.3532,31100.0
2010-06-15 14:55:00,62.37,62.38,62.32,62.34,33400.0,38.3594,38.3655,38.3286,38.3409,33400.0
2010-06-15 15:00:00,62.34,62.38,62.31,62.34,41000.0,38.3409,38.3655,38.3225,38.3409,41000.0
2010-06-15 15:05:00,62.33,62.43,62.33,62.39,47200.0,38.3348,38.3963,38.3348,38.3717,47200.0
2010-06-15 15:10:00,62.38,62.39,62.33,62.37,39700.0,38.3655,38.3717,38.3348,38.3594,39700.0
2010-06-15 15:15:00,62.37,62.57,62.37,62.5,57900.0,38.3594,38.4824,38.3594,38.4393,57900.0
2010-06-15 15:20:00,62.5,62.6,62.49,62.59,59700.0,38.4393,38.5008,38.4332,38.4947,59700.0
2010-06-15 15:25:00,62.59,62.61,62.56,62.61,68700.0,38.4947,38.507,38.4762,38.507,68700.0
2010-06-15 15:30:00,62.6,62.61,62.56,62.56,94700.0,38.5008,38.507,38.4762,38.4762,94700.0
2010-06-15 15:35:00,62.56,62.76,62.55,62.74,167100.0,38.4762,38.5992,38.4701,38.5869,167100.0
2010-06-15 15:40:00,62.74,62.76,62.67,62.68,145000.0,38.5869,38.5992,38.5439,38.55,145000.0
2010-06-15 15:45:00,62.67,62.67,62.58,62.63,244900.0,38.5439,38.5439,38.4885,38.5193,244900.0
2010-06-15 15:50:00,62.64,62.73,62.64,62.73,237700.0,38.5254,38.5808,38.5254,38.5808,237700.0
2010-06-15 15:55:00,62.72,62.72,62.64,62.67,323000.0,38.5746,38.5746,38.5254,38.5439,323000.0
2010-06-16 09:30:00,62.32,62.95,62.3,62.95,300900.0,38.3286,38.7161,38.3163,38.7161,300900.0
2010-06-16 09:35:00,62.93,63.49,62.93,63.3,451000.0,38.7038,39.0482,38.7038,38.9313,451000.0
2010-06-16 09:40:00,63.3,63.36,63.04,63.08,203100.0,38.9313,38.9682,38.7714,38.796,203100.0
2010-06-16 09:45:00,63.09,63.28,62.93,62.98,322900.0,38.8022,38.919,38.7038,38.7345,322900.0
2010-06-16 09:50:00,62.98,62.98,62.64,62.8,206800.0,38.7345,38.7345,38.5254,38.6238,206800.0
2010-06-16 09:55:00,62.81,63.2,62.8,63.19,201900.0,38.63,38.8698,38.6238,38.8637,201900.0
2010-06-16 10:00:00,63.17,63.3,63.07,63.23,155500.0,38.8514,38.9313,38.7899,38.8883,155500.0
2010-06-16 10:05:00,63.24,63.24,63.06,63.06,276500.0,38.8944,38.8944,38.7837,38.7837,276500.0
2010-06-16 10:10:00,63.06,63.18,63.06,63.18,141700.0,38.7837,38.8575,38.7837,38.8575,141700.0
2010-06-16 10:15:00,63.17,63.23,63.04,63.21,166400.0,38.8514,38.8883,38.7714,38.876,166400.0
2010-06-16 10:20:00,63.19,63.19,62.8,62.81,147900.0,38.8637,38.8637,38.6238,38.63,147900.0
2010-06-16 10:25:00,62.81,62.86,62.73,62.79,239600.0,38.63,38.6607,38.5808,38.6177,239600.0
2010-06-16 10:30:00,62.79,63.02,62.75,62.98,345800.0,38.6177,38.7591,38.5931,38.7345,345800.0
2010-06-16 10:35:00,62.98,63.09,62.97,63.05,54100.0,38.7345,38.8022,38.7284,38.7776,54100.0
2010-06-16 10:40:00,63.06,63.13,62.96,63.04,76700.0,38.7837,38.8268,38.7222,38.7714,76700.0
2010-06-16 10:45:00,63.05,63.05,62.99,63.03,35500.0,38.7776,38.7776,38.7407,38.7653,35500.0
2010-06-16 10:50:00,63.03,63.03,62.93,62.93,146600.0,38.7653,38.7653,38.7038,38.7038,146600.0
2010-06-16 10:55:00,62.95,63.04,62.93,62.97,156500.0,38.7161,38.7714,38.7038,38.7284,156500.0
2010-06-16 11:00:00,62.97,62.98,62.79,62.88,75100.0,38.7284,38.7345,38.6177,38.673,75100.0
2010-06-16 11:05:00,62.9,63.1,62.89,63.1,110400.0,38.6853,38.8083,38.6792,38.8083,110400.0
2010-06-16 11:10:00,63.09,63.17,63.07,63.13,77800.0,38.8022,38.8514,38.7899,38.8268,77800.0
2010-06-16 11:15:00,63.1,63.16,63.06,63.11,101300.0,38.8083,38.8452,38.7837,38.8145,101300.0
2010-06-16 11:20:00,63.11,63.3,63.04,63.3,60600.0,38.8145,38.9313,38.7714,38.9313,60600.0
2010-06-16 11:25:00,63.28,63.44,63.28,63.4,54500.0,38.919,39.0174,38.919,38.9928,54500.0
2010-06-16 11:30:00,63.41,63.43,63.17,63.21,81000.0,38.999,39.0113,38.8514,38.876,81000.0
2010-06-16 11:35:00,63.22,63.32,63.22,63.26,28000.0,38.8821,38.9436,38.8821,38.9067,28000.0
2010-06-16 11:40:00,63.27,63.29,63.16,63.24,51700.0,38.9129,38.9252,38.8452,38.8944,51700.0
2010-06-16 11:45:00,63.24,63.3,63.11,63.13,31600.0,38.8944,38.9313,38.8145,38.8268,31600.0
2010-06-16 11:50:00,63.12,63.24,63.11,63.21,128100.0,38.8206,38.8944,38.8145,38.876,128100.0
2010-06-16 11:55:00,63.22,63.27,63.22,63.27,143500.0,38.8821,38.9129,38.8821,38.9129,143500.0
2010-06-16 12:00:00,63.26,63.48,63.26,63.43,61600.0,38.9067,39.042,38.9067,39.0113,61600.0
2010-06-16 12:05:00,63.43,63.43,63.34,63.41,48200.0,39.0113,39.0113,38.9559,38.999,48200.0
2010-06-16 12:10:00,63.41,63.46,63.23,63.27,169400.0,38.999,39.0297,38.8883,38.9129,169400.0
2010-06-16 12:15:00,63.26,63.29,63.23,63.26,48500.0,38.9067,38.9252,38.8883,38.9067,48500.0
2010-06-16 12:20:00,63.26,63.3,63.23,63.25,73900.0,38.9067,38.9313,38.8883,38.9006,73900.0
2010-06-16 12:25:00,63.26,63.27,63.23,63.25,37300.0,38.9067,38.9129,38.8883,38.9006,37300.0
2010-06-16 12:30:00,63.26,63.27,63.18,63.22,27000.0,38.9067,38.9129,38.8575,38.8821,27000.0
2010-06-16 12:35:00,63.21,63.22,63.17,63.18,23700.0,38.876,38.8821,38.8514,38.8575,23700.0
2010-06-16 12:40:00,63.18,63.25,63.15,63.25,58900.0,38.8575,38.9006,38.8391,38.9006,58900.0
2010-06-16 12:45:00,63.25,63.26,63.2,63.21,85200.0,38.9006,38.9067,38.8698,38.876,85200.0
2010-06-16 12:50:00,63.23,63.25,63.19,63.23,25400.0,38.8883,38.9006,38.8637,38.8883,25400.0
2010-06-16 12:55:00,63.23,63.24,63.19,63.19,25600.0,38.8883,38.8944,38.8637,38.8637,25600.0
2010-06-16 13:00:00,63.2,63.2,63.09,63.14,79400.0,38.8698,38.8698,38.8022,38.8329,79400.0
2010-06-16 13:05:00,63.14,63.17,63.1,63.12,77800.0,38.8329,38.8514,38.8083,38.8206,77800.0
2010-06-16 13:10:00,63.12,63.14,63.07,63.14,31700.0,38.8206,38.8329,38.7899,38.8329,31700.0
2010-06-16 13:15:00,63.12,63.18,63.1,63.17,31000.0,38.8206,38.8575,38.8083,38.8514,31000.0
2010-06-16 13:20:00,63.17,63.29,63.17,63.26,52700.0,38.8514,38.9252,38.8514,38.9067,52700.0
2010-06-16 13:25:00,63.28,63.33,63.26,63.26,37000.0,38.919,38.9498,38.9067,38.9067,37000.0
2010-06-16 13:30:00,63.28,63.29,63.21,63.26,69900.0,38.919,38.9252,38.876,38.9067,69900.0
2010-06-16 13:35:00,63.26,63.32,63.18,63.19,66700.0,38.9067,38.9436,38.8575,38.8637,66700.0
2010-06-16 13:40:00,63.2,63.21,63.11,63.17,44000.0,38.8698,38.876,38.8145,38.8514,44000.0
2010-06-16 13:45:00,63.16,63.27,63.16,63.21,21200.0,38.8452,38.9129,38.8452,38.876,21200.0
2010-06-16 13:50:00,63.22,63.29,63.22,63.26,33200.0,38.8821,38.9252,38.8821,38.9067,33200.0
2010-06-16 13:55:00,63.27,63.27,63.17,63.23,32800.0,38.9129,38.9129,38.8514,38.8883,32800.0
2010-06-16 14:00:00,63.24,63.3,63.22,63.26,77600.0,38.8944,38.9313,38.8821,38.9067,77600.0
2010-06-16 14:05:00,63.25,63.26,63.16,63.22,70700.0,38.9006,38.9067,38.8452,38.8821,70700.0
2010-06-16 14:10:00,63.22,63.25,63.08,63.09,54600.0,38.8821,38.9006,38.796,38.8022,54600.0
2010-06-16 14:15:00,63.08,63.09,63.05,63.08,42300.0,38.796,38.8022,38.7776,38.796,42300.0
2010-06-16 14:20:00,63.07,63.09,62.96,62.99,35800.0,38.7899,38.8022,38.7222,38.7407,35800.0
2010-06-16 14:25:00,62.99,63.01,62.93,62.99,45200.0,38.7407,38.753,38.7038,38.7407,45200.0
2010-06-16 14:30:00,62.99,63.03,62.93,62.94,62300.0,38.7407,38.7653,38.7038,38.7099,62300.0
2010-06-16 14:35:00,62.93,62.93,62.81,62.83,53200.0,38.7038,38.7038,38.63,38.6423,53200.0
2010-06-16 14:40:00,62.82,63.0,62.79,62.99,55700.0,38.6361,38.7468,38.6177,38.7407,55700.0
2010-06-16 14:45:00,62.97,62.97,62.82,62.91,97600.0,38.7284,38.7284,38.6361,38.6915,97600.0
2010-06-16 14:50:00,62.91,62.94,62.8,62.83,62900.0,38.6915,38.7099,38.6238,38.6423,62900.0
2010-06-16 14:55:00,62.84,62.86,62.65,62.7,137900.0,38.6484,38.6607,38.5316,38.5623,137900.0
2010-06-16 15:00:00,62.7,62.72,62.57,62.62,115400.0,38.5623,38.5746,38.4824,38.5131,115400.0
2010-06-16 15:05:00,62.63,62.71,62.58,62.61,89300.0,38.5193,38.5685,38.4885,38.507,89300.0
2010-06-16 15:10:00,62.61,62.7,62.58,62.59,56900.0,38.507,38.5623,38.4885,38.4947,56900.0
2010-06-16 15:15:00,62.58,62.58,62.46,62.47,53600.0,38.4885,38.4885,38.4147,38.4209,53600.0
2010-06-16 15:20:00,62.47,62.5,62.3,62.36,98500.0,38.4209,38.4393,38.3163,38.3532,98500.0
2010-06-16 15:25:00,62.35,62.41,62.28,62.3,117600.0,38.3471,38.384,38.304,38.3163,117600.0
2010-06-16 15:30:00,62.31,62.38,62.28,62.35,159000.0,38.3225,38.3655,38.304,38.3471,159000.0
2010-06-16 15:35:00,62.36,62.44,62.28,62.38,100900.0,38.3532,38.4024,38.304,38.3655,100900.0
2010-06-16 15:40:00,62.38,62.39,62.2,62.26,218000.0,38.3655,38.3717,38.2548,38.2917,218000.0
2010-06-16 15:45:00,62.26,62.46,62.23,62.43,252200.0,38.2917,38.4147,38.2733,38.3963,252200.0
2010-06-16 15:50:00,62.42,62.46,62.34,62.38,250600.0,38.3901,38.4147,38.3409,38.3655,250600.0
2010-06-16 15:55:00,62.38,62.43,62.37,62.41,247400.0,38.3655,38.3963,38.3594,38.384,247400.0
2010-06-17 09:30:00,62.92,62.92,62.51,62.62,50700.0,38.6976,38.6976,38.4455,38.5131,50700.0
2010-06-17 09:35:00,62.61,62.63,62.36,62.36,38300.0,38.507,38.5193,38.3532,38.3532,38300.0
2010-06-17 09:40:00,62.36,62.36,62.23,62.24,71000.0,38.3532,38.3532,38.2733,38.2794,71000.0
2010-06-17 09:45:00,62.23,62.47,62.21,62.3,58000.0,38.2733,38.4209,38.261,38.3163,58000.0
2010-06-17 09:50:00,62.29,62.34,62.22,62.3,36700.0,38.3102,38.3409,38.2671,38.3163,36700.0
2010-06-17 09:55:00,62.3,62.34,62.26,62.27,47600.0,38.3163,38.3409,38.2917,38.2979,47600.0
2010-06-17 10:00:00,62.26,62.27,62.01,62.15,134600.0,38.2917,38.2979,38.138,38.2241,134600.0
2010-06-17 10:05:00,62.15,62.25,62.01,62.01,91600.0,38.2241,38.2856,38.138,38.138,91600.0
2010-06-17 10:10:00,62.03,62.11,61.82,61.95,102200.0,38.1503,38.1995,38.0211,38.101,102200.0
2010-06-17 10:15:00,61.93,61.98,61.68,61.73,113600.0,38.0887,38.1195,37.935,37.9657,113600.0
2010-06-17 10:20:00,61.73,61.74,61.6,61.67,117200.0,37.9657,37.9719,37.8858,37.9288,117200.0
2010-06-17 10:25:00,61.67,61.75,61.51,61.71,103700.0,37.9288,37.978,37.8304,37.9534,103700.0
2010-06-17 10:30:00,61.71,61.76,61.61,61.65,96500.0,37.9534,37.9842,37.8919,37.9165,96500.0
2010-06-17 10:35:00,61.63,61.69,61.55,61.65,105300.0,37.9042,37.9411,37.855,37.9165,105300.0
2010-06-17 10:40:00,61.64,61.67,61.53,61.58,74600.0,37.9104,37.9288,37.8427,37.8735,74600.0
2010-06-17 10:45:00,61.57,61.57,61.42,61.54,81000.0,37.8673,37.8673,37.7751,37.8489,81000.0
2010-06-17 10:50:00,61.55,61.59,61.51,61.55,38400.0,37.855,37.8796,37.8304,37.855,38400.0
2010-06-17 10:55:00,61.55,61.57,61.44,61.47,101700.0,37.855,37.8673,37.7874,37.8058,101700.0
2010-06-17 11:00:00,61.48,61.55,61.39,61.51,129200.0,37.812,37.855,37.7566,37.8304,129200.0
2010-06-17 11:05:00,61.52,61.61,61.45,61.6,72100.0,37.8366,37.8919,37.7935,37.8858,72100.0
2010-06-17 11:10:00,61.6,61.79,61.6,61.73,77400.0,37.8858,38.0026,37.8858,37.9657,77400.0
2010-06-17 11:15:00,61.73,61.79,61.68,61.7,49400.0,37.9657,38.0026,37.935,37.9473,49400.0
2010-06-17 11:20:00,61.71,61.86,61.71,61.86,58100.0,37.9534,38.0457,37.9534,38.0457,58100.0
2010-06-17 11:25:00,61.85,61.94,61.78,61.85,71200.0,38.0395,38.0949,37.9965,38.0395,71200.0
2010-06-17 11:30:00,61.86,61.89,61.76,61.78,56800.0,38.0457,38.0641,37.9842,37.9965,56800.0
2010-06-17 11:35:00,61.77,61.81,61.74,61.76,53600.0,37.9903,38.0149,37.9719,37.9842,53600.0
2010-06-17 11:40:00,61.77,61.87,61.76,61.76,87100.0,37.9903,38.0518,37.9842,37.9842,87100.0
2010-06-17 11:45:00,61.75,61.83,61.71,61.76,63600.0,37.978,38.0272,37.9534,37.9842,63600.0
2010-06-17 11:50:00,61.76,61.83,61.74,61.82,30900.0,37.9842,38.0272,37.9719,38.0211,30900.0
2010-06-17 11:55:00,61.83,61.92,61.82,61.89,55700.0,38.0272,38.0826,38.0211,38.0641,55700.0
2010-06-17 12:00:00,61.88,61.88,61.75,61.79,31900.0,38.058,38.058,37.978,38.0026,31900.0
2010-06-17 12:05:00,61.79,61.83,61.76,61.78,34000.0,38.0026,38.0272,37.9842,37.9965,34000.0
2010-06-17 12:10:00,61.78,61.83,61.76,61.79,37400.0,37.9965,38.0272,37.9842,38.0026,37400.0
2010-06-17 12:15:00,61.79,61.83,61.75,61.77,43900.0,38.0026,38.0272,37.978,37.9903,43900.0
2010-06-17 12:20:00,61.76,61.84,61.73,61.83,76300.0,37.9842,38.0334,37.9657,38.0272,76300.0
2010-06-17 12:25:00,61.83,61.83,61.67,61.71,50400.0,38.0272,38.0272,37.9288,37.9534,50400.0
2010-06-17 12:30:00,61.71,61.8,61.68,61.77,26800.0,37.9534,38.0088,37.935,37.9903,26800.0
2010-06-17 12:35:00,61.78,61.78,61.7,61.73,46500.0,37.9965,37.9965,37.9473,37.9657,46500.0
2010-06-17 12:40:00,61.73,61.75,61.7,61.71,32500.0,37.9657,37.978,37.9473,37.9534,32500.0
2010-06-17 12:45:00,61.71,61.75,61.67,61.75,26200.0,37.9534,37.978,37.9288,37.978,26200.0
2010-06-17 12:50:00,61.75,61.91,61.74,61.91,16000.0,37.978,38.0764,37.9719,38.0764,16000.0
2010-06-17 12:55:00,61.92,61.93,61.87,61.89,14700.0,38.0826,38.0887,38.0518,38.0641,14700.0
2010-06-17 13:00:00,61.87,61.87,61.78,61.79,15400.0,38.0518,38.0518,37.9965,38.0026,15400.0
2010-06-17 13:05:00,61.81,61.91,61.77,61.87,17300.0,38.0149,38.0764,37.9903,38.0518,17300.0
2010-06-17 13:10:00,61.86,61.89,61.81,61.87,33900.0,38.0457,38.0641,38.0149,38.0518,33900.0
2010-06-17 13:15:00,61.87,61.97,61.85,61.97,23700.0,38.0518,38.1134,38.0395,38.1134,23700.0
2010-06-17 13:20:00,61.94,61.96,61.91,61.94,15800.0,38.0949,38.1072,38.0764,38.0949,15800.0
2010-06-17 13:25:00,61.93,61.97,61.85,61.97,18900.0,38.0887,38.1134,38.0395,38.1134,18900.0
2010-06-17 13:30:00,61.97,61.99,61.9,61.91,17200.0,38.1134,38.1257,38.0703,38.0764,17200.0
2010-06-17 13:35:00,61.91,61.96,61.88,61.94,31500.0,38.0764,38.1072,38.058,38.0949,31500.0
2010-06-17 13:40:00,61.94,61.96,61.91,61.93,25800.0,38.0949,38.1072,38.0764,38.0887,25800.0
2010-06-17 13:45:00,61.93,61.95,61.89,61.95,37600.0,38.0887,38.101,38.0641,38.101,37600.0
2010-06-17 13:50:00,61.95,62.0,61.89,61.99,34700.0,38.101,38.1318,38.0641,38.1257,34700.0
2010-06-17 13:55:00,61.99,62.07,61.97,62.0,148200.0,38.1257,38.1749,38.1134,38.1318,148200.0
2010-06-17 14:00:00,62.0,62.1,61.98,62.04,31300.0,38.1318,38.1933,38.1195,38.1564,31300.0
2010-06-17 14:05:00,62.05,62.09,61.99,62.0,17100.0,38.1626,38.1872,38.1257,38.1318,17100.0
2010-06-17 14:10:00,62.01,62.07,62.0,62.07,25200.0,38.138,38.1749,38.1318,38.1749,25200.0
2010-06-17 14:15:00,62.05,62.06,61.95,61.98,33300.0,38.1626,38.1687,38.101,38.1195,33300.0
2010-06-17 14:20:00,61.97,62.04,61.95,62.0,27600.0,38.1134,38.1564,38.101,38.1318,27600.0
2010-06-17 14:25:00,62.0,62.01,61.89,61.89,46900.0,38.1318,38.138,38.0641,38.0641,46900.0
2010-06-17 14:30:00,61.89,61.96,61.85,61.91,39100.0,38.0641,38.1072,38.0395,38.0764,39100.0
2010-06-17 14:35:00,61.92,61.96,61.9,61.9,27500.0,38.0826,38.1072,38.0703,38.0703,27500.0
2010-06-17 14:40:00,61.9,61.9,61.71,61.72,42600.0,38.0703,38.0703,37.9534,37.9596,42600.0
2010-06-17 14:45:00,61.73,61.83,61.72,61.79,34900.0,37.9657,38.0272,37.9596,38.0026,34900.0
2010-06-17 14:50:00,61.78,61.83,61.75,61.78,36500.0,37.9965,38.0272,37.978,37.9965,36500.0
2010-06-17 14:55:00,61.78,61.89,61.78,61.86,39700.0,37.9965,38.0641,37.9965,38.0457,39700.0
2010-06-17 15:00:00,61.86,61.86,61.72,61.77,77900.0,38.0457,38.0457,37.9596,37.9903,77900.0
2010-06-17 15:05:00,61.77,61.87,61.76,61.81,69600.0,37.9903,38.0518,37.9842,38.0149,69600.0
2010-06-17 15:10:00,61.81,61.89,61.74,61.74,53500.0,38.0149,38.0641,37.9719,37.9719,53500.0
2010-06-17 15:15:00,61.74,61.82,61.71,61.76,88700.0,37.9719,38.0211,37.9534,37.9842,88700.0
2010-06-17 15:20:00,61.76,61.81,61.71,61.8,46400.0,37.9842,38.0149,37.9534,38.0088,46400.0
2010-06-17 15:25:00,61.8,61.83,61.68,61.74,65600.0,38.0088,38.0272,37.935,37.9719,65600.0
2010-06-17 15:30:00,61.74,61.98,61.74,61.94,175400.0,37.9719,38.1195,37.9719,38.0949,175400.0
2010-06-17 15:35:00,61.95,61.99,61.9,61.93,116800.0,38.101,38.1257,38.0703,38.0887,116800.0
2010-06-17 15:40:00,61.92,61.98,61.86,61.91,69400.0,38.0826,38.1195,38.0457,38.0764,69400.0
2010-06-17 15:45:00,61.92,62.16,61.9,62.15,249800.0,38.0826,38.2302,38.0703,38.2241,249800.0
2010-06-17 15:50:00,62.16,62.27,62.11,62.18,178900.0,38.2302,38.2979,38.1995,38.2425,178900.0
2010-06-17 15:55:00,62.18,62.31,62.14,62.2,347500.0,38.2425,38.3225,38.2179,38.2548,347500.0
2010-06-18 09:30:00,62.26,62.35,62.21,62.26,1318000.0,38.2917,38.3471,38.261,38.2917,1318000.0
2010-06-18 09:35:00,62.27,62.46,62.25,62.36,26500.0,38.2979,38.4147,38.2856,38.3532,26500.0
2010-06-18 09:40:00,62.36,62.42,62.28,62.34,49900.0,38.3532,38.3901,38.304,38.3409,49900.0
2010-06-18 09:45:00,62.34,62.47,62.33,62.36,46700.0,38.3409,38.4209,38.3348,38.3532,46700.0
2010-06-18 09:50:00,62.38,62.4,62.25,62.27,54500.0,38.3655,38.3778,38.2856,38.2979,54500.0
2010-06-18 09:55:00,62.26,62.26,62.13,62.16,109800.0,38.2917,38.2917,38.2118,38.2302,109800.0
2010-06-18 10:00:00,62.14,62.2,62.11,62.14,72400.0,38.2179,38.2548,38.1995,38.2179,72400.0
2010-06-18 10:05:00,62.14,62.24,62.13,62.19,57600.0,38.2179,38.2794,38.2118,38.2487,57600.0
2010-06-18 10:10:00,62.18,62.24,62.12,62.14,60200.0,38.2425,38.2794,38.2056,38.2179,60200.0
2010-06-18 10:15:00,62.14,62.25,62.1,62.2,57000.0,38.2179,38.2856,38.1933,38.2548,57000.0
2010-06-18 10:20:00,62.21,62.22,62.11,62.11,38600.0,38.261,38.2671,38.1995,38.1995,38600.0
2010-06-18 10:25:00,62.11,62.32,62.11,62.26,53600.0,38.1995,38.3286,38.1995,38.2917,53600.0
2010-06-18 10:30:00,62.25,62.37,62.23,62.24,64800.0,38.2856,38.3594,38.2733,38.2794,64800.0
2010-06-18 10:35:00,62.24,62.34,62.2,62.26,44000.0,38.2794,38.3409,38.2548,38.2917,44000.0
2010-06-18 10:40:00,62.27,62.27,62.17,62.24,35800.0,38.2979,38.2979,38.2364,38.2794,35800.0
2010-06-18 10:45:00,62.24,62.3,62.21,62.28,25900.0,38.2794,38.3163,38.261,38.304,25900.0
2010-06-18 10:50:00,62.29,62.34,62.28,62.29,26800.0,38.3102,38.3409,38.304,38.3102,26800.0
2010-06-18 10:55:00,62.29,62.38,62.28,62.29,30700.0,38.3102,38.3655,38.304,38.3102,30700.0
2010-06-18 11:00:00,62.31,62.33,62.2,62.22,74000.0,38.3225,38.3348,38.2548,38.2671,74000.0
2010-06-18 11:05:00,62.21,62.26,62.19,62.2,93400.0,38.261,38.2917,38.2487,38.2548,93400.0
2010-06-18 11:10:00,62.21,62.23,62.16,62.2,51200.0,38.261,38.2733,38.2302,38.2548,51200.0
2010-06-18 11:15:00,62.2,62.25,62.2,62.24,13800.0,38.2548,38.2856,38.2548,38.2794,13800.0
2010-06-18 11:20:00,62.24,62.26,62.2,62.26,18900.0,38.2794,38.2917,38.2548,38.2917,18900.0
2010-06-18 11:25:00,62.26,62.28,62.2,62.26,28100.0,38.2917,38.304,38.2548,38.2917,28100.0
2010-06-18 11:30:00,62.26,62.31,62.23,62.28,44900.0,38.2917,38.3225,38.2733,38.304,44900.0
2010-06-18 11:35:00,62.28,62.33,62.25,62.29,52100.0,38.304,38.3348,38.2856,38.3102,52100.0
2010-06-18 11:40:00,62.29,62.29,62.2,62.26,38800.0,38.3102,38.3102,38.2548,38.2917,38800.0
2010-06-18 11:45:00,62.26,62.28,62.2,62.28,19700.0,38.2917,38.304,38.2548,38.304,19700.0
2010-06-18 11:50:00,62.28,62.29,62.21,62.22,10600.0,38.304,38.3102,38.261,38.2671,10600.0
2010-06-18 11:55:00,62.22,62.24,62.2,62.21,20800.0,38.2671,38.2794,38.2548,38.261,20800.0
2010-06-18 12:00:00,62.21,62.36,62.21,62.31,29400.0,38.261,38.3532,38.261,38.3225,29400.0
2010-06-18 12:05:00,62.31,62.33,62.25,62.25,32900.0,38.3225,38.3348,38.2856,38.2856,32900.0
2010-06-18 12:10:00,62.24,62.34,62.23,62.33,13300.0,38.2794,38.3409,38.2733,38.3348,13300.0
2010-06-18 12:15:00,62.34,62.37,62.34,62.36,13400.0,38.3409,38.3594,38.3409,38.3532,13400.0
2010-06-18 12:20:00,62.35,62.35,62.16,62.19,40500.0,38.3471,38.3471,38.2302,38.2487,40500.0
2010-06-18 12:25:00,62.19,62.22,62.15,62.16,35200.0,38.2487,38.2671,38.2241,38.2302,35200.0
2010-06-18 12:30:00,62.17,62.2,62.1,62.19,22400.0,38.2364,38.2548,38.1933,38.2487,22400.0
2010-06-18 12:35:00,62.17,62.18,62.07,62.07,27400.0,38.2364,38.2425,38.1749,38.1749,27400.0
2010-06-18 12:40:00,62.08,62.12,62.0,62.02,31500.0,38.181,38.2056,38.1318,38.1441,31500.0
2010-06-18 12:45:00,62.03,62.17,62.02,62.11,22500.0,38.1503,38.2364,38.1441,38.1995,22500.0
2010-06-18 12:50:00,62.11,62.17,62.09,62.12,21700.0,38.1995,38.2364,38.1872,38.2056,21700.0
2010-06-18 12:55:00,62.12,62.13,62.06,62.1,42700.0,38.2056,38.2118,38.1687,38.1933,42700.0
2010-06-18 13:00:00,62.09,62.18,62.02,62.16,41000.0,38.1872,38.2425,38.1441,38.2302,41000.0
2010-06-18 13:05:00,62.16,62.19,62.09,62.1,27900.0,38.2302,38.2487,38.1872,38.1933,27900.0
2010-06-18 13:10:00,62.11,62.16,62.06,62.06,30500.0,38.1995,38.2302,38.1687,38.1687,30500.0
2010-06-18 13:15:00,62.06,62.14,62.06,62.07,23300.0,38.1687,38.2179,38.1687,38.1749,23300.0
2010-06-18 13:20:00,62.08,62.11,62.03,62.09,16400.0,38.181,38.1995,38.1503,38.1872,16400.0
2010-06-18 13:25:00,62.09,62.16,62.09,62.15,20300.0,38.1872,38.2302,38.1872,38.2241,20300.0
2010-06-18 13:30:00,62.15,62.19,62.13,62.17,11300.0,38.2241,38.2487,38.2118,38.2364,11300.0
2010-06-18 13:35:00,62.17,62.24,62.17,62.23,9900.0,38.2364,38.2794,38.2364,38.2733,9900.0
2010-06-18 13:40:00,62.23,62.28,62.19,62.21,16100.0,38.2733,38.304,38.2487,38.261,16100.0
2010-06-18 13:45:00,62.21,62.27,62.14,62.21,21500.0,38.261,38.2979,38.2179,38.261,21500.0
2010-06-18 13:50:00,62.22,62.24,62.12,62.22,17700.0,38.2671,38.2794,38.2056,38.2671,17700.0
2010-06-18 13:55:00,62.23,62.3,62.21,62.24,16700.0,38.2733,38.3163,38.261,38.2794,16700.0
2010-06-18 14:00:00,62.24,62.28,62.21,62.27,13200.0,38.2794,38.304,38.261,38.2979,13200.0
2010-06-18 14:05:00,62.26,62.32,62.25,62.3,23800.0,38.2917,38.3286,38.2856,38.3163,23800.0
2010-06-18 14:10:00,62.31,62.41,62.3,62.36,44000.0,38.3225,38.384,38.3163,38.3532,44000.0
2010-06-18 14:15:00,62.38,62.43,62.35,62.39,23900.0,38.3655,38.3963,38.3471,38.3717,23900.0
2010-06-18 14:20:00,62.38,62.39,62.32,62.34,16400.0,38.3655,38.3717,38.3286,38.3409,16400.0
2010-06-18 14:25:00,62.34,62.48,62.33,62.47,36500.0,38.3409,38.427,38.3348,38.4209,36500.0
2010-06-18 14:30:00,62.47,62.53,62.45,62.46,52300.0,38.4209,38.4578,38.4086,38.4147,52300.0
2010-06-18 14:35:00,62.46,62.47,62.34,62.46,52200.0,38.4147,38.4209,38.3409,38.4147,52200.0
2010-06-18 14:40:00,62.44,62.5,62.43,62.47,29600.0,38.4024,38.4393,38.3963,38.4209,29600.0
2010-06-18 14:45:00,62.45,62.52,62.44,62.46,34300.0,38.4086,38.4516,38.4024,38.4147,34300.0
2010-06-18 14:50:00,62.45,62.45,62.4,62.44,15200.0,38.4086,38.4086,38.3778,38.4024,15200.0
2010-06-18 14:55:00,62.44,62.47,62.4,62.42,23900.0,38.4024,38.4209,38.3778,38.3901,23900.0
2010-06-18 15:00:00,62.43,62.43,62.35,62.35,33400.0,38.3963,38.3963,38.3471,38.3471,33400.0
2010-06-18 15:05:00,62.35,62.43,62.27,62.3,67800.0,38.3471,38.3963,38.2979,38.3163,67800.0
2010-06-18 15:10:00,62.29,62.34,62.24,62.33,63400.0,38.3102,38.3409,38.2794,38.3348,63400.0
2010-06-18 15:15:00,62.32,62.37,62.25,62.27,65200.0,38.3286,38.3594,38.2856,38.2979,65200.0
2010-06-18 15:20:00,62.25,62.36,62.24,62.33,74400.0,38.2856,38.3532,38.2794,38.3348,74400.0
2010-06-18 15:25:00,62.32,62.39,62.32,62.35,62100.0,38.3286,38.3717,38.3286,38.3471,62100.0
2010-06-18 15:30:00,62.36,62.41,62.3,62.3,52300.0,38.3532,38.384,38.3163,38.3163,52300.0
2010-06-18 15:35:00,62.31,62.36,62.28,62.36,49900.0,38.3225,38.3532,38.304,38.3532,49900.0
2010-06-18 15:40:00,62.35,62.4,62.35,62.39,49500.0,38.3471,38.3778,38.3471,38.3717,49500.0
2010-06-18 15:45:00,62.39,62.47,62.39,62.43,115900.0,38.3717,38.4209,38.3717,38.3963,115900.0
2010-06-18 15:50:00,62.43,62.51,62.43,62.49,125300.0,38.3963,38.4455,38.3963,38.4332,125300.0
2010-06-18 15:55:00,62.5,62.53,62.48,62.49,230700.0,38.4393,38.4578,38.427,38.4332,230700.0
2010-06-21 09:30:00,63.03,63.37,63.03,63.37,55400.0,38.7653,38.9744,38.7653,38.9744,55400.0
2010-06-21 09:35:00,63.37,63.44,63.04,63.06,62600.0,38.9744,39.0174,38.7714,38.7837,62600.0
2010-06-21 09:40:00,63.06,63.08,62.9,62.95,81500.0,38.7837,38.796,38.6853,38.7161,81500.0
2010-06-21 09:45:00,62.93,62.94,62.77,62.89,67600.0,38.7038,38.7099,38.6054,38.6792,67600.0
2010-06-21 09:50:00,62.86,63.02,62.85,62.94,70300.0,38.6607,38.7591,38.6546,38.7099,70300.0
2010-06-21 09:55:00,62.92,63.06,62.9,63.0,82400.0,38.6976,38.7837,38.6853,38.7468,82400.0
2010-06-21 10:00:00,63.0,63.04,62.91,62.93,55600.0,38.7468,38.7714,38.6915,38.7038,55600.0
2010-06-21 10:05:00,62.92,62.94,62.81,62.82,47100.0,38.6976,38.7099,38.63,38.6361,47100.0
2010-06-21 10:10:00,62.81,62.82,62.69,62.77,78700.0,38.63,38.6361,38.5562,38.6054,78700.0
2010-06-21 10:15:00,62.78,62.83,62.59,62.61,64300.0,38.6115,38.6423,38.4947,38.507,64300.0
2010-06-21 10:20:00,62.61,62.71,62.59,62.61,61100.0,38.507,38.5685,38.4947,38.507,61100.0
2010-06-21 10:25:00,62.59,62.62,62.49,62.52,42800.0,38.4947,38.5131,38.4332,38.4516,42800.0
2010-06-21 10:30:00,62.52,62.58,62.47,62.57,62400.0,38.4516,38.4885,38.4209,38.4824,62400.0
2010-06-21 10:35:00,62.58,62.7,62.56,62.69,39900.0,38.4885,38.5623,38.4762,38.5562,39900.0
2010-06-21 10:40:00,62.69,62.78,62.69,62.74,33900.0,38.5562,38.6115,38.5562,38.5869,33900.0
2010-06-21 10:45:00,62.76,62.82,62.7,62.72,34000.0,38.5992,38.6361,38.5623,38.5746,34000.0
2010-06-21 10:50:00,62.71,62.72,62.5,62.6,42200.0,38.5685,38.5746,38.4393,38.5008,42200.0
2010-06-21 10:55:00,62.61,62.61,62.45,62.49,37300.0,38.507,38.507,38.4086,38.4332,37300.0
2010-06-21 11:00:00,62.49,62.53,62.37,62.42,103500.0,38.4332,38.4578,38.3594,38.3901,103500.0
2010-06-21 11:05:00,62.42,62.44,62.31,62.33,114800.0,38.3901,38.4024,38.3225,38.3348,114800.0
2010-06-21 11:10:00,62.33,62.34,62.21,62.23,139500.0,38.3348,38.3409,38.261,38.2733,139500.0
2010-06-21 11:15:00,62.23,62.24,62.09,62.12,135300.0,38.2733,38.2794,38.1872,38.2056,135300.0
2010-06-21 11:20:00,62.11,62.17,62.0,62.05,140700.0,38.1995,38.2364,38.1318,38.1626,140700.0
2010-06-21 11:25:00,62.06,62.18,61.99,62.14,77600.0,38.1687,38.2425,38.1257,38.2179,77600.0
2010-06-21 11:30:00,62.15,62.24,62.14,62.22,47700.0,38.2241,38.2794,38.2179,38.2671,47700.0
2010-06-21 11:35:00,62.22,62.35,62.19,62.33,56500.0,38.2671,38.3471,38.2487,38.3348,56500.0
2010-06-21 11:40:00,62.33,62.43,62.3,62.31,51900.0,38.3348,38.3963,38.3163,38.3225,51900.0
2010-06-21 11:45:00,62.31,62.38,62.15,62.15,64400.0,38.3225,38.3655,38.2241,38.2241,64400.0
2010-06-21 11:50:00,62.15,62.17,62.06,62.07,119000.0,38.2241,38.2364,38.1687,38.1749,119000.0
2010-06-21 11:55:00,62.06,62.08,61.99,62.02,76800.0,38.1687,38.181,38.1257,38.1441,76800.0
2010-06-21 12:00:00,62.03,62.18,62.0,62.11,46300.0,38.1503,38.2425,38.1318,38.1995,46300.0
2010-06-21 12:05:00,62.1,62.15,62.02,62.14,14200.0,38.1933,38.2241,38.1441,38.2179,14200.0
2010-06-21 12:10:00,62.13,62.19,62.07,62.19,20800.0,38.2118,38.2487,38.1749,38.2487,20800.0
2010-06-21 12:15:00,62.18,62.24,62.18,62.19,15300.0,38.2425,38.2794,38.2425,38.2487,15300.0
2010-06-21 12:20:00,62.19,62.2,62.11,62.15,26600.0,38.2487,38.2548,38.1995,38.2241,26600.0
2010-06-21 12:25:00,62.15,62.17,62.11,62.16,35700.0,38.2241,38.2364,38.1995,38.2302,35700.0
2010-06-21 12:30:00,62.16,62.22,62.08,62.19,38900.0,38.2302,38.2671,38.181,38.2487,38900.0
2010-06-21 12:35:00,62.18,62.22,62.15,62.2,30100.0,38.2425,38.2671,38.2241,38.2548,30100.0
2010-06-21 12:40:00,62.21,62.25,62.17,62.18,21200.0,38.261,38.2856,38.2364,38.2425,21200.0
2010-06-21 12:45:00,62.2,62.25,62.19,62.22,27200.0,38.2548,38.2856,38.2487,38.2671,27200.0
2010-06-21 12:50:00,62.23,62.25,62.15,62.2,44300.0,38.2733,38.2856,38.2241,38.2548,44300.0
2010-06-21 12:55:00,62.19,62.35,62.19,62.34,23500.0,38.2487,38.3471,38.2487,38.3409,23500.0
2010-06-21 13:00:00,62.33,62.37,62.23,62.37,25600.0,38.3348,38.3594,38.2733,38.3594,25600.0
2010-06-21 13:05:00,62.37,62.44,62.33,62.41,51000.0,38.3594,38.4024,38.3348,38.384,51000.0
2010-06-21 13:10:00,62.41,62.5,62.4,62.48,40000.0,38.384,38.4393,38.3778,38.427,40000.0
2010-06-21 13:15:00,62.47,62.53,62.45,62.47,25400.0,38.4209,38.4578,38.4086,38.4209,25400.0
2010-06-21 13:20:00,62.44,62.52,62.44,62.49,39100.0,38.4024,38.4516,38.4024,38.4332,39100.0
2010-06-21 13:25:00,62.49,62.57,62.48,62.53,35700.0,38.4332,38.4824,38.427,38.4578,35700.0
2010-06-21 13:30:00,62.54,62.54,62.45,62.53,21600.0,38.4639,38.4639,38.4086,38.4578,21600.0
2010-06-21 13:35:00,62.52,62.53,62.36,62.39,43000.0,38.4516,38.4578,38.3532,38.3717,43000.0
2010-06-21 13:40:00,62.38,62.47,62.36,62.38,53900.0,38.3655,38.4209,38.3532,38.3655,53900.0
2010-06-21 13:45:00,62.39,62.47,62.36,62.47,29500.0,38.3717,38.4209,38.3532,38.4209,29500.0
2010-06-21 13:50:00,62.46,62.58,62.46,62.51,31100.0,38.4147,38.4885,38.4147,38.4455,31100.0
2010-06-21 13:55:00,62.51,62.54,62.45,62.48,37200.0,38.4455,38.4639,38.4086,38.427,37200.0
2010-06-21 14:00:00,62.48,62.6,62.47,62.57,67500.0,38.427,38.5008,38.4209,38.4824,67500.0
2010-06-21 14:05:00,62.57,62.69,62.55,62.67,89900.0,38.4824,38.5562,38.4701,38.5439,89900.0
2010-06-21 14:10:00,62.67,62.75,62.63,62.74,35500.0,38.5439,38.5931,38.5193,38.5869,35500.0
2010-06-21 14:15:00,62.74,62.85,62.73,62.8,64300.0,38.5869,38.6546,38.5808,38.6238,64300.0
2010-06-21 14:20:00,62.8,62.85,62.77,62.83,40700.0,38.6238,38.6546,38.6054,38.6423,40700.0
2010-06-21 14:25:00,62.83,62.84,62.65,62.68,44200.0,38.6423,38.6484,38.5316,38.55,44200.0
2010-06-21 14:30:00,62.69,62.73,62.6,62.64,44000.0,38.5562,38.5808,38.5008,38.5254,44000.0
2010-06-21 14:35:00,62.63,62.77,62.61,62.71,44300.0,38.5193,38.6054,38.507,38.5685,44300.0
2010-06-21 14:40:00,62.7,62.72,62.59,62.6,27900.0,38.5623,38.5746,38.4947,38.5008,27900.0
2010-06-21 14:45:00,62.6,62.61,62.49,62.49,51500.0,38.5008,38.507,38.4332,38.4332,51500.0
2010-06-21 14:50:00,62.5,62.51,62.38,62.47,68800.0,38.4393,38.4455,38.3655,38.4209,68800.0
2010-06-21 14:55:00,62.47,62.56,62.46,62.52,77600.0,38.4209,38.4762,38.4147,38.4516,77600.0
2010-06-21 15:00:00,62.51,62.59,62.43,62.43,65100.0,38.4455,38.4947,38.3963,38.3963,65100.0
2010-06-21 15:05:00,62.42,62.42,62.27,62.35,87300.0,38.3901,38.3901,38.2979,38.3471,87300.0
2010-06-21 15:10:00,62.35,62.35,62.15,62.19,57800.0,38.3471,38.3471,38.2241,38.2487,57800.0
2010-06-21 15:15:00,62.19,62.25,62.0,62.01,91100.0,38.2487,38.2856,38.1318,38.138,91100.0
2010-06-21 15:20:00,62.0,62.13,62.0,62.11,77000.0,38.1318,38.2118,38.1318,38.1995,77000.0
2010-06-21 15:25:00,62.11,62.16,62.03,62.13,56000.0,38.1995,38.2302,38.1503,38.2118,56000.0
2010-06-21 15:30:00,62.12,62.12,62.0,62.06,81400.0,38.2056,38.2056,38.1318,38.1687,81400.0
2010-06-21 15:35:00,62.06,62.06,61.96,62.01,93000.0,38.1687,38.1687,38.1072,38.138,93000.0
2010-06-21 15:40:00,62.01,62.06,61.84,61.88,165800.0,38.138,38.1687,38.0334,38.058,165800.0
2010-06-21 15:45:00,61.89,62.0,61.86,61.98,143600.0,38.0641,38.1318,38.0457,38.1195,143600.0
2010-06-21 15:50:00,61.97,62.16,61.97,62.09,130800.0,38.1134,38.2302,38.1134,38.1872,130800.0
2010-06-21 15:55:00,62.11,62.18,62.03,62.17,149700.0,38.1995,38.2425,38.1503,38.2364,149700.0
2010-06-22 09:30:00,62.1,62.29,62.05,62.08,50200.0,38.1933,38.3102,38.1626,38.181,50200.0
2010-06-22 09:35:00,62.1,62.28,62.07,62.09,52700.0,38.1933,38.304,38.1749,38.1872,52700.0
2010-06-22 09:40:00,62.09,62.2,62.05,62.07,71900.0,38.1872,38.2548,38.1626,38.1749,71900.0
2010-06-22 09:45:00,62.09,62.13,61.88,61.92,131300.0,38.1872,38.2118,38.058,38.0826,131300.0
2010-06-22 09:50:00,61.91,61.94,61.7,61.79,180900.0,38.0764,38.0949,37.9473,38.0026,180900.0
2010-06-22 09:55:00,61.8,61.85,61.73,61.78,48200.0,38.0088,38.0395,37.9657,37.9965,48200.0
2010-06-22 10:00:00,61.76,61.81,61.5,61.53,100000.0,37.9842,38.0149,37.8243,37.8427,100000.0
2010-06-22 10:05:00,61.52,61.52,61.29,61.38,138900.0,37.8366,37.8366,37.6951,37.7505,138900.0
2010-06-22 10:10:00,61.38,61.47,61.36,61.46,81000.0,37.7505,37.8058,37.7382,37.7997,81000.0
2010-06-22 10:15:00,61.45,61.54,61.37,61.37,70500.0,37.7935,37.8489,37.7443,37.7443,70500.0
2010-06-22 10:20:00,61.36,61.37,61.21,61.24,70900.0,37.7382,37.7443,37.6459,37.6644,70900.0
2010-06-22 10:25:00,61.24,61.29,61.19,61.22,84400.0,37.6644,37.6951,37.6336,37.6521,84400.0
2010-06-22 10:30:00,61.24,61.39,61.17,61.35,111300.0,37.6644,37.7566,37.6213,37.732,111300.0
2010-06-22 10:35:00,61.36,61.5,61.3,61.5,73700.0,37.7382,37.8243,37.7013,37.8243,73700.0
2010-06-22 10:40:00,61.5,61.63,61.46,61.62,45900.0,37.8243,37.9042,37.7997,37.8981,45900.0
2010-06-22 10:45:00,61.63,61.71,61.59,61.68,55400.0,37.9042,37.9534,37.8796,37.935,55400.0
2010-06-22 10:50:00,61.68,61.79,61.65,61.74,91800.0,37.935,38.0026,37.9165,37.9719,91800.0
2010-06-22 10:55:00,61.76,61.77,61.69,61.7,74100.0,37.9842,37.9903,37.9411,37.9473,74100.0
2010-06-22 11:00:00,61.71,61.72,61.52,61.58,60900.0,37.9534,37.9596,37.8366,37.8735,60900.0
2010-06-22 11:05:00,61.6,61.6,61.38,61.45,42500.0,37.8858,37.8858,37.7505,37.7935,42500.0
2010-06-22 11:10:00,61.44,61.5,61.34,61.47,54600.0,37.7874,37.8243,37.7259,37.8058,54600.0
2010-06-22 11:15:00,61.48,61.53,61.45,61.51,39000.0,37.812,37.8427,37.7935,37.8304,39000.0
2010-06-22 11:20:00,61.49,61.54,61.4,61.48,27700.0,37.8181,37.8489,37.7628,37.812,27700.0
2010-06-22 11:25:00,61.48,61.49,61.39,61.46,49600.0,37.812,37.8181,37.7566,37.7997,49600.0
2010-06-22 11:30:00,61.47,61.59,61.42,61.53,38400.0,37.8058,37.8796,37.7751,37.8427,38400.0
2010-06-22 11:35:00,61.53,61.65,61.52,61.6,36700.0,37.8427,37.9165,37.8366,37.8858,36700.0
2010-06-22 11:40:00,61.6,61.61,61.52,61.56,29400.0,37.8858,37.8919,37.8366,37.8612,29400.0
2010-06-22 11:45:00,61.56,61.62,61.51,61.51,46000.0,37.8612,37.8981,37.8304,37.8304,46000.0
2010-06-22 11:50:00,61.51,61.61,61.47,61.52,27300.0,37.8304,37.8919,37.8058,37.8366,27300.0
2010-06-22 11:55:00,61.5,61.52,61.4,61.45,30100.0,37.8243,37.8366,37.7628,37.7935,30100.0
2010-06-22 12:00:00,61.46,61.52,61.35,61.47,32400.0,37.7997,37.8366,37.732,37.8058,32400.0
2010-06-22 12:05:00,61.48,61.55,61.47,61.54,21400.0,37.812,37.855,37.8058,37.8489,21400.0
2010-06-22 12:10:00,61.55,61.61,61.52,61.58,26200.0,37.855,37.8919,37.8366,37.8735,26200.0
2010-06-22 12:15:00,61.57,61.68,61.52,61.66,56300.0,37.8673,37.935,37.8366,37.9227,56300.0
2010-06-22 12:20:00,61.65,61.68,61.52,61.58,35200.0,37.9165,37.935,37.8366,37.8735,35200.0
2010-06-22 12:25:00,61.58,61.63,61.38,61.41,49000.0,37.8735,37.9042,37.7505,37.7689,49000.0
2010-06-22 12:30:00,61.4,61.46,61.38,61.45,30200.0,37.7628,37.7997,37.7505,37.7935,30200.0
2010-06-22 12:35:00,61.44,61.46,61.36,61.39,29800.0,37.7874,37.7997,37.7382,37.7566,29800.0
2010-06-22 12:40:00,61.39,61.41,61.33,61.33,18100.0,37.7566,37.7689,37.7197,37.7197,18100.0
2010-06-22 12:45:00,61.33,61.44,61.33,61.44,10000.0,37.7197,37.7874,37.7197,37.7874,10000.0
2010-06-22 12:50:00,61.45,61.47,61.42,61.46,16300.0,37.7935,37.8058,37.7751,37.7997,16300.0
2010-06-22 12:55:00,61.47,61.5,61.42,61.46,17800.0,37.8058,37.8243,37.7751,37.7997,17800.0
2010-06-22 13:00:00,61.46,61.46,61.37,61.42,43500.0,37.7997,37.7997,37.7443,37.7751,43500.0
2010-06-22 13:05:00,61.42,61.51,61.41,61.51,12700.0,37.7751,37.8304,37.7689,37.8304,12700.0
2010-06-22 13:10:00,61.49,61.5,61.39,61.4,15300.0,37.8181,37.8243,37.7566,37.7628,15300.0
2010-06-22 13:15:00,61.4,61.44,61.37,61.38,23300.0,37.7628,37.7874,37.7443,37.7505,23300.0
2010-06-22 13:20:00,61.39,61.4,61.29,61.34,32100.0,37.7566,37.7628,37.6951,37.7259,32100.0
2010-06-22 13:25:00,61.33,61.38,61.25,61.31,103100.0,37.7197,37.7505,37.6705,37.7074,103100.0
2010-06-22 13:30:00,61.3,61.32,61.25,61.26,23600.0,37.7013,37.7136,37.6705,37.6767,23600.0
2010-06-22 13:35:00,61.28,61.32,61.25,61.31,20800.0,37.689,37.7136,37.6705,37.7074,20800.0
2010-06-22 13:40:00,61.32,61.41,61.3,61.38,57000.0,37.7136,37.7689,37.7013,37.7505,57000.0
2010-06-22 13:45:00,61.4,61.41,61.32,61.39,29200.0,37.7628,37.7689,37.7136,37.7566,29200.0
2010-06-22 13:50:00,61.39,61.41,61.25,61.26,34900.0,37.7566,37.7689,37.6705,37.6767,34900.0
2010-06-22 13:55:00,61.27,61.31,61.17,61.21,84200.0,37.6828,37.7074,37.6213,37.6459,84200.0
2010-06-22 14:00:00,61.2,61.2,61.02,61.03,36100.0,37.6398,37.6398,37.5291,37.5352,36100.0
2010-06-22 14:05:00,61.03,61.14,61.0,61.02,55600.0,37.5352,37.6029,37.5168,37.5291,55600.0
2010-06-22 14:10:00,61.02,61.16,60.97,61.14,24300.0,37.5291,37.6152,37.4983,37.6029,24300.0
2010-06-22 14:15:00,61.14,61.18,61.06,61.06,28100.0,37.6029,37.6275,37.5537,37.5537,28100.0
2010-06-22 14:20:00,61.06,61.16,61.03,61.07,41100.0,37.5537,37.6152,37.5352,37.5598,41100.0
2010-06-22 14:25:00,61.07,61.07,60.97,61.06,39100.0,37.5598,37.5598,37.4983,37.5537,39100.0
2010-06-22 14:30:00,61.05,61.06,60.89,60.99,66400.0,37.5475,37.5537,37.4491,37.5106,66400.0
2010-06-22 14:35:00,60.99,61.06,60.93,60.94,45400.0,37.5106,37.5537,37.4737,37.4799,45400.0
2010-06-22 14:40:00,60.94,60.95,60.58,60.58,176700.0,37.4799,37.486,37.2585,37.2585,176700.0
2010-06-22 14:45:00,60.57,60.68,60.43,60.48,238000.0,37.2523,37.32,37.1662,37.197,238000.0
2010-06-22 14:50:00,60.49,60.61,60.46,60.61,114200.0,37.2031,37.2769,37.1847,37.2769,114200.0
2010-06-22 14:55:00,60.6,60.62,60.39,60.5,86100.0,37.2708,37.2831,37.1416,37.2093,86100.0
2010-06-22 15:00:00,60.5,60.63,60.46,60.6,83900.0,37.2093,37.2892,37.1847,37.2708,83900.0
2010-06-22 15:05:00,60.61,60.64,60.48,60.53,86300.0,37.2769,37.2954,37.197,37.2277,86300.0
2010-06-22 15:10:00,60.53,60.6,60.43,60.53,129400.0,37.2277,37.2708,37.1662,37.2277,129400.0
2010-06-22 15:15:00,60.53,60.6,60.43,60.54,117200.0,37.2277,37.2708,37.1662,37.2339,117200.0
2010-06-22 15:20:00,60.55,60.56,60.29,60.3,130200.0,37.24,37.2462,37.0801,37.0863,130200.0
2010-06-22 15:25:00,60.29,60.4,60.2,60.26,146400.0,37.0801,37.1478,37.0247,37.0617,146400.0
2010-06-22 15:30:00,60.26,60.27,60.11,60.24,179300.0,37.0617,37.0678,36.9694,37.0494,179300.0
2010-06-22 15:35:00,60.24,60.35,60.15,60.35,206000.0,37.0494,37.117,36.994,37.117,206000.0
2010-06-22 15:40:00,60.35,60.35,60.2,60.28,174100.0,37.117,37.117,37.0247,37.074,174100.0
2010-06-22 15:45:00,60.28,60.35,60.22,60.35,266600.0,37.074,37.117,37.037,37.117,266600.0
2010-06-22 15:50:00,60.34,60.39,60.25,60.34,293800.0,37.1109,37.1416,37.0555,37.1109,293800.0
2010-06-22 15:55:00,60.34,60.41,60.24,60.38,336300.0,37.1109,37.1539,37.0494,37.1355,336300.0
2010-06-23 09:30:00,60.4,60.86,60.29,60.53,73100.0,37.1478,37.4307,37.0801,37.2277,73100.0
2010-06-23 09:35:00,60.53,60.58,60.17,60.18,55800.0,37.2277,37.2585,37.0063,37.0124,55800.0
2010-06-23 09:40:00,60.15,60.42,60.09,60.32,41600.0,36.994,37.1601,36.9571,37.0986,41600.0
2010-06-23 09:45:00,60.34,60.47,60.29,60.4,36400.0,37.1109,37.1908,37.0801,37.1478,36400.0
2010-06-23 09:50:00,60.4,60.51,60.32,60.36,30800.0,37.1478,37.2154,37.0986,37.1232,30800.0
2010-06-23 09:55:00,60.37,60.46,60.3,60.46,24300.0,37.1293,37.1847,37.0863,37.1847,24300.0
2010-06-23 10:00:00,60.44,60.44,59.93,60.09,85500.0,37.1724,37.1724,36.8587,36.9571,85500.0
2010-06-23 10:05:00,60.09,60.12,59.86,59.99,53200.0,36.9571,36.9755,36.8156,36.8956,53200.0
2010-06-23 10:10:00,59.98,60.07,59.93,60.05,81600.0,36.8894,36.9448,36.8587,36.9325,81600.0
2010-06-23 10:15:00,60.03,60.04,59.87,59.96,44200.0,36.9202,36.9263,36.8218,36.8771,44200.0
2010-06-23 10:20:00,59.95,59.95,59.82,59.84,39300.0,36.871,36.871,36.791,36.8033,39300.0
2010-06-23 10:25:00,59.84,59.84,59.64,59.67,59200.0,36.8033,36.8033,36.6803,36.6988,59200.0
2010-06-23 10:30:00,59.66,59.8,59.65,59.77,63500.0,36.6926,36.7787,36.6865,36.7603,63500.0
2010-06-23 10:35:00,59.79,59.92,59.78,59.86,32000.0,36.7726,36.8525,36.7664,36.8156,32000.0
2010-06-23 10:40:00,59.85,59.96,59.76,59.95,31500.0,36.8095,36.8771,36.7541,36.871,31500.0
2010-06-23 10:45:00,59.95,60.13,59.95,60.1,26800.0,36.871,36.9817,36.871,36.9632,26800.0
2010-06-23 10:50:00,60.1,60.18,60.09,60.16,26000.0,36.9632,37.0124,36.9571,37.0001,26000.0
2010-06-23 10:55:00,60.17,60.24,60.12,60.17,28100.0,37.0063,37.0494,36.9755,37.0063,28100.0
2010-06-23 11:00:00,60.16,60.24,60.12,60.23,32600.0,37.0001,37.0494,36.9755,37.0432,32600.0
2010-06-23 11:05:00,60.23,60.29,60.21,60.25,35400.0,37.0432,37.0801,37.0309,37.0555,35400.0
2010-06-23 11:10:00,60.25,60.25,60.1,60.12,21000.0,37.0555,37.0555,36.9632,36.9755,21000.0
2010-06-23 11:15:00,60.11,60.15,60.07,60.14,33300.0,36.9694,36.994,36.9448,36.9878,33300.0
2010-06-23 11:20:00,60.14,60.27,60.12,60.24,50900.0,36.9878,37.0678,36.9755,37.0494,50900.0
2010-06-23 11:25:00,60.22,60.29,60.19,60.19,28000.0,37.037,37.0801,37.0186,37.0186,28000.0
2010-06-23 11:30:00,60.18,60.23,60.15,60.18,18400.0,37.0124,37.0432,36.994,37.0124,18400.0
2010-06-23 11:35:00,60.17,60.19,60.12,60.16,11600.0,37.0063,37.0186,36.9755,37.0001,11600.0
2010-06-23 11:40:00,60.16,60.26,60.16,60.2,25500.0,37.0001,37.0617,37.0001,37.0247,25500.0
2010-06-23 11:45:00,60.2,60.26,60.13,60.14,95500.0,37.0247,37.0617,36.9817,36.9878,95500.0
2010-06-23 11:50:00,60.13,60.17,60.04,60.1,20100.0,36.9817,37.0063,36.9263,36.9632,20100.0
2010-06-23 11:55:00,60.11,60.2,60.07,60.12,14000.0,36.9694,37.0247,36.9448,36.9755,14000.0
2010-06-23 12:00:00,60.13,60.18,60.11,60.17,15600.0,36.9817,37.0124,36.9694,37.0063,15600.0
2010-06-23 12:05:00,60.16,60.23,60.16,60.22,10200.0,37.0001,37.0432,37.0001,37.037,10200.0
2010-06-23 12:10:00,60.21,60.21,60.1,60.11,11400.0,37.0309,37.0309,36.9632,36.9694,11400.0
2010-06-23 12:15:00,60.11,60.24,60.11,60.24,14500.0,36.9694,37.0494,36.9694,37.0494,14500.0
2010-06-23 12:20:00,60.23,60.23,60.16,60.16,14800.0,37.0432,37.0432,37.0001,37.0001,14800.0
2010-06-23 12:25:00,60.16,60.24,60.16,60.19,18300.0,37.0001,37.0494,37.0001,37.0186,18300.0
2010-06-23 12:30:00,60.17,60.19,60.14,60.19,11000.0,37.0063,37.0186,36.9878,37.0186,11000.0
2010-06-23 12:35:00,60.19,60.29,60.18,60.2,21800.0,37.0186,37.0801,37.0124,37.0247,21800.0
2010-06-23 12:40:00,60.2,60.26,60.19,60.25,12000.0,37.0247,37.0617,37.0186,37.0555,12000.0
2010-06-23 12:45:00,60.26,60.36,60.26,60.36,21800.0,37.0617,37.1232,37.0617,37.1232,21800.0
2010-06-23 12:50:00,60.36,60.39,60.27,60.27,17600.0,37.1232,37.1416,37.0678,37.0678,17600.0
2010-06-23 12:55:00,60.25,60.38,60.24,60.34,26300.0,37.0555,37.1355,37.0494,37.1109,26300.0
2010-06-23 13:00:00,60.34,60.48,60.34,60.4,42600.0,37.1109,37.197,37.1109,37.1478,42600.0
2010-06-23 13:05:00,60.41,60.43,60.33,60.43,20900.0,37.1539,37.1662,37.1047,37.1662,20900.0
2010-06-23 13:10:00,60.43,60.48,60.43,60.44,13900.0,37.1662,37.197,37.1662,37.1724,13900.0
2010-06-23 13:15:00,60.44,60.45,60.31,60.39,16000.0,37.1724,37.1785,37.0924,37.1416,16000.0
2010-06-23 13:20:00,60.39,60.42,60.35,60.38,14600.0,37.1416,37.1601,37.117,37.1355,14600.0
2010-06-23 13:25:00,60.38,60.48,60.36,60.48,13100.0,37.1355,37.197,37.1232,37.197,13100.0
2010-06-23 13:30:00,60.48,60.5,60.44,60.46,20900.0,37.197,37.2093,37.1724,37.1847,20900.0
2010-06-23 13:35:00,60.47,60.54,60.47,60.52,24500.0,37.1908,37.2339,37.1908,37.2216,24500.0
2010-06-23 13:40:00,60.53,60.53,60.42,60.42,15400.0,37.2277,37.2277,37.1601,37.1601,15400.0
2010-06-23 13:45:00,60.42,60.43,60.33,60.38,13400.0,37.1601,37.1662,37.1047,37.1355,13400.0
2010-06-23 13:50:00,60.39,60.52,60.39,60.51,30400.0,37.1416,37.2216,37.1416,37.2154,30400.0
2010-06-23 13:55:00,60.51,60.56,60.5,60.54,24000.0,37.2154,37.2462,37.2093,37.2339,24000.0
2010-06-23 14:00:00,60.54,60.59,60.48,60.55,25600.0,37.2339,37.2646,37.197,37.24,25600.0
2010-06-23 14:05:00,60.55,60.56,60.44,60.44,16100.0,37.24,37.2462,37.1724,37.1724,16100.0
2010-06-23 14:10:00,60.45,60.47,60.38,60.42,30600.0,37.1785,37.1908,37.1355,37.1601,30600.0
2010-06-23 14:15:00,60.43,60.44,60.21,60.38,55200.0,37.1662,37.1724,37.0309,37.1355,55200.0
2010-06-23 14:20:00,60.36,60.42,60.16,60.24,73100.0,37.1232,37.1601,37.0001,37.0494,73100.0
2010-06-23 14:25:00,60.24,60.47,60.14,60.47,45900.0,37.0494,37.1908,36.9878,37.1908,45900.0
2010-06-23 14:30:00,60.46,60.89,60.46,60.76,101700.0,37.1847,37.4491,37.1847,37.3692,101700.0
2010-06-23 14:35:00,60.76,60.8,60.68,60.72,61500.0,37.3692,37.3938,37.32,37.3446,61500.0
2010-06-23 14:40:00,60.72,60.74,60.55,60.56,42800.0,37.3446,37.3569,37.24,37.2462,42800.0
2010-06-23 14:45:00,60.56,60.64,60.43,60.47,44300.0,37.2462,37.2954,37.1662,37.1908,44300.0
2010-06-23 14:50:00,60.46,60.58,60.34,60.53,43800.0,37.1847,37.2585,37.1109,37.2277,43800.0
2010-06-23 14:55:00,60.52,60.53,60.27,60.39,71100.0,37.2216,37.2277,37.0678,37.1416,71100.0
2010-06-23 15:00:00,60.4,60.53,60.33,60.33,45200.0,37.1478,37.2277,37.1047,37.1047,45200.0
2010-06-23 15:05:00,60.33,60.51,60.11,60.22,108300.0,37.1047,37.2154,36.9694,37.037,108300.0
2010-06-23 15:10:00,60.22,60.41,60.22,60.28,54800.0,37.037,37.1539,37.037,37.074,54800.0
2010-06-23 15:15:00,60.27,60.4,60.22,60.32,46300.0,37.0678,37.1478,37.037,37.0986,46300.0
2010-06-23 15:20:00,60.31,60.51,60.26,60.5,52100.0,37.0924,37.2154,37.0617,37.2093,52100.0
2010-06-23 15:25:00,60.49,60.58,60.4,60.54,54700.0,37.2031,37.2585,37.1478,37.2339,54700.0
2010-06-23 15:30:00,60.53,60.53,60.33,60.41,68500.0,37.2277,37.2277,37.1047,37.1539,68500.0
2010-06-23 15:35:00,60.39,60.5,60.33,60.49,52800.0,37.1416,37.2093,37.1047,37.2031,52800.0
2010-06-23 15:40:00,60.5,60.59,60.4,60.54,76700.0,37.2093,37.2646,37.1478,37.2339,76700.0
2010-06-23 15:45:00,60.55,60.64,60.48,60.57,108900.0,37.24,37.2954,37.197,37.2523,108900.0
2010-06-23 15:50:00,60.57,60.57,60.42,60.46,75900.0,37.2523,37.2523,37.1601,37.1847,75900.0
2010-06-23 15:55:00,60.46,60.47,60.32,60.41,127800.0,37.1847,37.1908,37.0986,37.1539,127800.0
2010-06-24 09:30:00,60.17,60.17,59.97,60.09,47500.0,37.0063,37.0063,36.8833,36.9571,47500.0
2010-06-24 09:35:00,60.05,60.06,59.78,59.79,23900.0,36.9325,36.9386,36.7664,36.7726,23900.0
2010-06-24 09:40:00,59.78,60.03,59.78,59.97,60500.0,36.7664,36.9202,36.7664,36.8833,60500.0
2010-06-24 09:45:00,59.96,60.17,59.94,60.11,61400.0,36.8771,37.0063,36.8648,36.9694,61400.0
2010-06-24 09:50:00,60.08,60.13,59.89,60.13,36300.0,36.9509,36.9817,36.8341,36.9817,36300.0
2010-06-24 09:55:00,60.13,60.14,59.89,60.04,60100.0,36.9817,36.9878,36.8341,36.9263,60100.0
2010-06-24 10:00:00,60.06,60.17,60.02,60.14,90800.0,36.9386,37.0063,36.914,36.9878,90800.0
2010-06-24 10:05:00,60.13,60.21,60.01,60.13,32500.0,36.9817,37.0309,36.9079,36.9817,32500.0
2010-06-24 10:10:00,60.11,60.32,60.1,60.26,61000.0,36.9694,37.0986,36.9632,37.0617,61000.0
2010-06-24 10:15:00,60.26,60.62,60.18,60.62,79700.0,37.0617,37.2831,37.0124,37.2831,79700.0
2010-06-24 10:20:00,60.62,60.68,60.53,60.56,78200.0,37.2831,37.32,37.2277,37.2462,78200.0
2010-06-24 10:25:00,60.56,60.69,60.5,60.55,71900.0,37.2462,37.3261,37.2093,37.24,71900.0
2010-06-24 10:30:00,60.57,60.59,60.4,60.4,39800.0,37.2523,37.2646,37.1478,37.1478,39800.0
2010-06-24 10:35:00,60.42,60.6,60.38,60.59,65500.0,37.1601,37.2708,37.1355,37.2646,65500.0
2010-06-24 10:40:00,60.58,60.58,60.27,60.27,32700.0,37.2585,37.2585,37.0678,37.0678,32700.0
2010-06-24 10:45:00,60.26,60.36,60.15,60.36,32000.0,37.0617,37.1232,36.994,37.1232,32000.0
2010-06-24 10:50:00,60.34,60.35,60.06,60.06,29300.0,37.1109,37.117,36.9386,36.9386,29300.0
2010-06-24 10:55:00,60.06,60.2,60.02,60.16,45000.0,36.9386,37.0247,36.914,37.0001,45000.0
2010-06-24 11:00:00,60.15,60.15,59.98,60.09,21800.0,36.994,36.994,36.8894,36.9571,21800.0
2010-06-24 11:05:00,60.1,60.1,59.82,59.97,31800.0,36.9632,36.9632,36.791,36.8833,31800.0
2010-06-24 11:10:00,59.96,60.16,59.93,60.15,50600.0,36.8771,37.0001,36.8587,36.994,50600.0
2010-06-24 11:15:00,60.15,60.23,60.14,60.19,36600.0,36.994,37.0432,36.9878,37.0186,36600.0
2010-06-24 11:20:00,60.17,60.2,60.07,60.13,15700.0,37.0063,37.0247,36.9448,36.9817,15700.0
2010-06-24 11:25:00,60.14,60.24,60.14,60.18,23400.0,36.9878,37.0494,36.9878,37.0124,23400.0
2010-06-24 11:30:00,60.16,60.21,60.11,60.13,29600.0,37.0001,37.0309,36.9694,36.9817,29600.0
2010-06-24 11:35:00,60.13,60.22,60.13,60.21,20700.0,36.9817,37.037,36.9817,37.0309,20700.0
2010-06-24 11:40:00,60.2,60.3,60.18,60.18,44100.0,37.0247,37.0863,37.0124,37.0124,44100.0
2010-06-24 11:45:00,60.18,60.31,60.18,60.3,48100.0,37.0124,37.0924,37.0124,37.0863,48100.0
2010-06-24 11:50:00,60.29,60.36,60.21,60.36,44500.0,37.0801,37.1232,37.0309,37.1232,44500.0
2010-06-24 11:55:00,60.35,60.38,60.26,60.28,25300.0,37.117,37.1355,37.0617,37.074,25300.0
2010-06-24 12:00:00,60.29,60.51,60.29,60.36,56400.0,37.0801,37.2154,37.0801,37.1232,56400.0
2010-06-24 12:05:00,60.35,60.41,60.31,60.34,47700.0,37.117,37.1539,37.0924,37.1109,47700.0
2010-06-24 12:10:00,60.34,60.36,60.29,60.29,16200.0,37.1109,37.1232,37.0801,37.0801,16200.0
2010-06-24 12:15:00,60.28,60.34,60.26,60.29,10500.0,37.074,37.1109,37.0617,37.0801,10500.0
2010-06-24 12:20:00,60.28,60.38,60.27,60.33,19300.0,37.074,37.1355,37.0678,37.1047,19300.0
2010-06-24 12:25:00,60.33,60.33,60.22,60.25,12400.0,37.1047,37.1047,37.037,37.0555,12400.0
2010-06-24 12:30:00,60.24,60.25,60.2,60.21,14600.0,37.0494,37.0555,37.0247,37.0309,14600.0
2010-06-24 12:35:00,60.19,60.21,60.13,60.18,19400.0,37.0186,37.0309,36.9817,37.0124,19400.0
2010-06-24 12:40:00,60.18,60.22,60.13,60.14,24900.0,37.0124,37.037,36.9817,36.9878,24900.0
2010-06-24 12:45:00,60.13,60.22,60.12,60.22,20500.0,36.9817,37.037,36.9755,37.037,20500.0
2010-06-24 12:50:00,60.21,60.39,60.2,60.35,31100.0,37.0309,37.1416,37.0247,37.117,31100.0
2010-06-24 12:55:00,60.35,60.47,60.34,60.45,37600.0,37.117,37.1908,37.1109,37.1785,37600.0
2010-06-24 13:00:00,60.46,60.48,60.32,60.42,42000.0,37.1847,37.197,37.0986,37.1601,42000.0
2010-06-24 13:05:00,60.43,60.43,60.33,60.42,47600.0,37.1662,37.1662,37.1047,37.1601,47600.0
2010-06-24 13:10:00,60.42,60.56,60.39,60.56,72600.0,37.1601,37.2462,37.1416,37.2462,72600.0
2010-06-24 13:15:00,60.56,60.69,60.48,60.69,71300.0,37.2462,37.3261,37.197,37.3261,71300.0
2010-06-24 13:20:00,60.69,60.78,60.69,60.77,57600.0,37.3261,37.3815,37.3261,37.3753,57600.0
2010-06-24 13:25:00,60.77,60.81,60.74,60.78,62400.0,37.3753,37.3999,37.3569,37.3815,62400.0
2010-06-24 13:30:00,60.78,60.88,60.75,60.87,30900.0,37.3815,37.443,37.363,37.4368,30900.0
2010-06-24 13:35:00,60.88,60.96,60.87,60.89,72100.0,37.443,37.4922,37.4368,37.4491,72100.0
2010-06-24 13:40:00,60.89,60.89,60.73,60.75,15400.0,37.4491,37.4491,37.3507,37.363,15400.0
2010-06-24 13:45:00,60.75,60.84,60.73,60.82,30400.0,37.363,37.4184,37.3507,37.4061,30400.0
2010-06-24 13:50:00,60.83,60.95,60.82,60.88,44900.0,37.4122,37.486,37.4061,37.443,44900.0
2010-06-24 13:55:00,60.88,61.02,60.87,60.98,30900.0,37.443,37.5291,37.4368,37.5045,30900.0
2010-06-24 14:00:00,60.98,60.98,60.87,60.89,21400.0,37.5045,37.5045,37.4368,37.4491,21400.0
2010-06-24 14:05:00,60.89,60.94,60.87,60.92,42500.0,37.4491,37.4799,37.4368,37.4676,42500.0
2010-06-24 14:10:00,60.92,60.93,60.8,60.83,35400.0,37.4676,37.4737,37.3938,37.4122,35400.0
2010-06-24 14:15:00,60.82,60.89,60.81,60.85,37400.0,37.4061,37.4491,37.3999,37.4245,37400.0
2010-06-24 14:20:00,60.84,60.84,60.78,60.81,32700.0,37.4184,37.4184,37.3815,37.3999,32700.0
2010-06-24 14:25:00,60.83,60.88,60.82,60.84,31900.0,37.4122,37.443,37.4061,37.4184,31900.0
2010-06-24 14:30:00,60.84,60.84,60.71,60.72,63000.0,37.4184,37.4184,37.3384,37.3446,63000.0
2010-06-24 14:35:00,60.73,60.76,60.57,60.58,43700.0,37.3507,37.3692,37.2523,37.2585,43700.0
2010-06-24 14:40:00,60.58,60.58,60.5,60.53,63400.0,37.2585,37.2585,37.2093,37.2277,63400.0
2010-06-24 14:45:00,60.53,60.56,60.34,60.4,49100.0,37.2277,37.2462,37.1109,37.1478,49100.0
2010-06-24 14:50:00,60.41,60.63,60.33,60.37,104900.0,37.1539,37.2892,37.1047,37.1293,104900.0
2010-06-24 14:55:00,60.37,60.4,60.22,60.34,56000.0,37.1293,37.1478,37.037,37.1109,56000.0
2010-06-24 15:00:00,60.33,60.45,60.32,60.35,63800.0,37.1047,37.1785,37.0986,37.117,63800.0
2010-06-24 15:05:00,60.35,60.41,60.23,60.24,54900.0,37.117,37.1539,37.0432,37.0494,54900.0
2010-06-24 15:10:00,60.23,60.28,60.0,60.12,120500.0,37.0432,37.074,36.9017,36.9755,120500.0
2010-06-24 15:15:00,60.12,60.16,59.97,60.01,116500.0,36.9755,37.0001,36.8833,36.9079,116500.0
2010-06-24 15:20:00,60.03,60.15,59.99,60.03,82600.0,36.9202,36.994,36.8956,36.9202,82600.0
2010-06-24 15:25:00,60.04,60.32,60.04,60.22,94800.0,36.9263,37.0986,36.9263,37.037,94800.0
2010-06-24 15:30:00,60.21,60.26,60.06,60.15,56800.0,37.0309,37.0617,36.9386,36.994,56800.0
2010-06-24 15:35:00,60.15,60.22,60.07,60.13,107300.0,36.994,37.037,36.9448,36.9817,107300.0
2010-06-24 15:40:00,60.14,60.19,60.04,60.19,136400.0,36.9878,37.0186,36.9263,37.0186,136400.0
2010-06-24 15:45:00,60.19,60.24,60.05,60.18,202600.0,37.0186,37.0494,36.9325,37.0124,202600.0
2010-06-24 15:50:00,60.2,60.27,60.14,60.24,127200.0,37.0247,37.0678,36.9878,37.0494,127200.0
2010-06-24 15:55:00,60.24,60.24,59.99,60.13,217300.0,37.0494,37.0494,36.8956,36.9817,217300.0
2010-06-25 09:30:00,60.14,60.14,59.69,59.72,84000.0,36.9878,36.9878,36.7111,36.7295,84000.0
2010-06-25 09:35:00,59.72,59.82,59.6,59.82,35700.0,36.7295,36.791,36.6557,36.791,35700.0
2010-06-25 09:40:00,59.81,59.89,59.72,59.74,47200.0,36.7849,36.8341,36.7295,36.7418,47200.0
2010-06-25 09:45:00,59.74,59.92,59.72,59.81,61100.0,36.7418,36.8525,36.7295,36.7849,61100.0
2010-06-25 09:50:00,59.81,59.81,59.57,59.65,52600.0,36.7849,36.7849,36.6373,36.6865,52600.0
2010-06-25 09:55:00,59.67,59.91,59.62,59.87,74300.0,36.6988,36.8464,36.668,36.8218,74300.0
2010-06-25 10:00:00,59.86,60.03,59.83,59.91,60000.0,36.8156,36.9202,36.7972,36.8464,60000.0
2010-06-25 10:05:00,59.88,59.94,59.82,59.82,44000.0,36.8279,36.8648,36.791,36.791,44000.0
2010-06-25 10:10:00,59.84,59.94,59.76,59.77,33800.0,36.8033,36.8648,36.7541,36.7603,33800.0
2010-06-25 10:15:00,59.78,59.8,59.65,59.7,46400.0,36.7664,36.7787,36.6865,36.7172,46400.0
2010-06-25 10:20:00,59.69,59.75,59.61,59.64,46300.0,36.7111,36.748,36.6619,36.6803,46300.0
2010-06-25 10:25:00,59.62,59.78,59.62,59.75,49500.0,36.668,36.7664,36.668,36.748,49500.0
2010-06-25 10:30:00,59.75,59.79,59.62,59.75,55900.0,36.748,36.7726,36.668,36.748,55900.0
2010-06-25 10:35:00,59.76,59.78,59.62,59.68,53500.0,36.7541,36.7664,36.668,36.7049,53500.0
2010-06-25 10:40:00,59.69,59.75,59.63,59.74,58000.0,36.7111,36.748,36.6742,36.7418,58000.0
2010-06-25 10:45:00,59.75,59.77,59.66,59.72,25100.0,36.748,36.7603,36.6926,36.7295,25100.0
2010-06-25 10:50:00,59.69,59.73,59.52,59.53,165000.0,36.7111,36.7357,36.6065,36.6127,165000.0
2010-06-25 10:55:00,59.53,59.63,59.5,59.52,65900.0,36.6127,36.6742,36.5942,36.6065,65900.0
2010-06-25 11:00:00,59.53,59.61,59.53,59.56,46300.0,36.6127,36.6619,36.6127,36.6311,46300.0
2010-06-25 11:05:00,59.56,59.66,59.55,59.64,37100.0,36.6311,36.6926,36.625,36.6803,37100.0
2010-06-25 11:10:00,59.64,59.66,59.6,59.63,78000.0,36.6803,36.6926,36.6557,36.6742,78000.0
2010-06-25 11:15:00,59.64,59.72,59.6,59.68,64500.0,36.6803,36.7295,36.6557,36.7049,64500.0
2010-06-25 11:20:00,59.68,59.69,59.56,59.67,44600.0,36.7049,36.7111,36.6311,36.6988,44600.0
2010-06-25 11:25:00,59.68,59.79,59.56,59.73,36000.0,36.7049,36.7726,36.6311,36.7357,36000.0
2010-06-25 11:30:00,59.74,59.86,59.73,59.78,69100.0,36.7418,36.8156,36.7357,36.7664,69100.0
2010-06-25 11:35:00,59.78,59.81,59.68,59.68,57200.0,36.7664,36.7849,36.7049,36.7049,57200.0
2010-06-25 11:40:00,59.69,59.75,59.57,59.63,33800.0,36.7111,36.748,36.6373,36.6742,33800.0
2010-06-25 11:45:00,59.62,59.74,59.57,59.74,49900.0,36.668,36.7418,36.6373,36.7418,49900.0
2010-06-25 11:50:00,59.74,59.83,59.7,59.75,49300.0,36.7418,36.7972,36.7172,36.748,49300.0
2010-06-25 11:55:00,59.75,59.79,59.67,59.68,37000.0,36.748,36.7726,36.6988,36.7049,37000.0
2010-06-25 12:00:00,59.68,59.68,59.58,59.65,26600.0,36.7049,36.7049,36.6434,36.6865,26600.0
2010-06-25 12:05:00,59.64,59.76,59.6,59.73,29900.0,36.6803,36.7541,36.6557,36.7357,29900.0
2010-06-25 12:10:00,59.73,59.73,59.6,59.61,38000.0,36.7357,36.7357,36.6557,36.6619,38000.0
2010-06-25 12:15:00,59.63,59.67,59.55,59.67,32000.0,36.6742,36.6988,36.625,36.6988,32000.0
2010-06-25 12:20:00,59.67,59.8,59.64,59.74,29700.0,36.6988,36.7787,36.6803,36.7418,29700.0
2010-06-25 12:25:00,59.75,59.79,59.7,59.72,29600.0,36.748,36.7726,36.7172,36.7295,29600.0
2010-06-25 12:30:00,59.72,59.78,59.68,59.76,67900.0,36.7295,36.7664,36.7049,36.7541,67900.0
2010-06-25 12:35:00,59.76,59.9,59.72,59.84,46400.0,36.7541,36.8402,36.7295,36.8033,46400.0
2010-06-25 12:40:00,59.85,59.94,59.82,59.87,30900.0,36.8095,36.8648,36.791,36.8218,30900.0
2010-06-25 12:45:00,59.87,59.94,59.87,59.87,39600.0,36.8218,36.8648,36.8218,36.8218,39600.0
2010-06-25 12:50:00,59.87,59.87,59.65,59.66,26900.0,36.8218,36.8218,36.6865,36.6926,26900.0
2010-06-25 12:55:00,59.67,59.81,59.67,59.8,20200.0,36.6988,36.7849,36.6988,36.7787,20200.0
2010-06-25 13:00:00,59.79,59.89,59.75,59.86,37300.0,36.7726,36.8341,36.748,36.8156,37300.0
2010-06-25 13:05:00,59.86,60.01,59.86,60.01,48200.0,36.8156,36.9079,36.8156,36.9079,48200.0
2010-06-25 13:10:00,60.0,60.02,59.84,59.86,47700.0,36.9017,36.914,36.8033,36.8156,47700.0
2010-06-25 13:15:00,59.86,60.04,59.83,59.97,80500.0,36.8156,36.9263,36.7972,36.8833,80500.0
2010-06-25 13:20:00,59.97,60.0,59.96,59.97,11000.0,36.8833,36.9017,36.8771,36.8833,11000.0
2010-06-25 13:25:00,59.99,60.1,59.97,60.1,27200.0,36.8956,36.9632,36.8833,36.9632,27200.0
2010-06-25 13:30:00,60.1,60.17,60.06,60.16,47100.0,36.9632,37.0063,36.9386,37.0001,47100.0
2010-06-25 13:35:00,60.16,60.26,60.06,60.06,37900.0,37.0001,37.0617,36.9386,36.9386,37900.0
2010-06-25 13:40:00,60.07,60.12,60.0,60.09,47400.0,36.9448,36.9755,36.9017,36.9571,47400.0
2010-06-25 13:45:00,60.07,60.16,60.02,60.13,39800.0,36.9448,37.0001,36.914,36.9817,39800.0
2010-06-25 13:50:00,60.12,60.14,60.04,60.1,22300.0,36.9755,36.9878,36.9263,36.9632,22300.0
2010-06-25 13:55:00,60.11,60.23,60.1,60.21,30700.0,36.9694,37.0432,36.9632,37.0309,30700.0
2010-06-25 14:00:00,60.21,60.21,60.08,60.14,46300.0,37.0309,37.0309,36.9509,36.9878,46300.0
2010-06-25 14:05:00,60.12,60.13,59.99,60.06,26800.0,36.9755,36.9817,36.8956,36.9386,26800.0
2010-06-25 14:10:00,60.07,60.24,60.06,60.23,15400.0,36.9448,37.0494,36.9386,37.0432,15400.0
2010-06-25 14:15:00,60.23,60.3,60.2,60.3,18600.0,37.0432,37.0863,37.0247,37.0863,18600.0
2010-06-25 14:20:00,60.29,60.32,60.19,60.2,35000.0,37.0801,37.0986,37.0186,37.0247,35000.0
2010-06-25 14:25:00,60.19,60.24,60.12,60.19,17700.0,37.0186,37.0494,36.9755,37.0186,17700.0
2010-06-25 14:30:00,60.2,60.2,60.06,60.17,27600.0,37.0247,37.0247,36.9386,37.0063,27600.0
2010-06-25 14:35:00,60.17,60.22,60.15,60.19,10400.0,37.0063,37.037,36.994,37.0186,10400.0
2010-06-25 14:40:00,60.18,60.29,60.18,60.22,13000.0,37.0124,37.0801,37.0124,37.037,13000.0
2010-06-25 14:45:00,60.23,60.23,60.13,60.15,18200.0,37.0432,37.0432,36.9817,36.994,18200.0
2010-06-25 14:50:00,60.16,60.26,60.14,60.22,18700.0,37.0001,37.0617,36.9878,37.037,18700.0
2010-06-25 14:55:00,60.23,60.25,60.09,60.17,24600.0,37.0432,37.0555,36.9571,37.0063,24600.0
2010-06-25 15:00:00,60.16,60.17,60.0,60.07,51100.0,37.0001,37.0063,36.9017,36.9448,51100.0
2010-06-25 15:05:00,60.05,60.14,59.99,60.13,29100.0,36.9325,36.9878,36.8956,36.9817,29100.0
2010-06-25 15:10:00,60.12,60.18,60.11,60.13,41300.0,36.9755,37.0124,36.9694,36.9817,41300.0
2010-06-25 15:15:00,60.12,60.15,59.99,60.07,85800.0,36.9755,36.994,36.8956,36.9448,85800.0
2010-06-25 15:20:00,60.07,60.16,60.0,60.08,43700.0,36.9448,37.0001,36.9017,36.9509,43700.0
2010-06-25 15:25:00,60.07,60.15,60.07,60.09,26900.0,36.9448,36.994,36.9448,36.9571,26900.0
2010-06-25 15:30:00,60.09,60.34,60.05,60.33,57600.0,36.9571,37.1109,36.9325,37.1047,57600.0
2010-06-25 15:35:00,60.33,60.37,60.26,60.36,63500.0,37.1047,37.1293,37.0617,37.1232,63500.0
2010-06-25 15:40:00,60.35,60.37,60.17,60.28,72500.0,37.117,37.1293,37.0063,37.074,72500.0
2010-06-25 15:45:00,60.27,60.27,60.11,60.23,113500.0,37.0678,37.0678,36.9694,37.0432,113500.0
2010-06-25 15:50:00,60.23,60.24,60.03,60.14,196700.0,37.0432,37.0494,36.9202,36.9878,196700.0
2010-06-25 15:55:00,60.13,60.4,60.11,60.37,283200.0,36.9817,37.1478,36.9694,37.1293,283200.0
2010-06-28 09:30:00,60.35,60.58,60.19,60.22,21700.0,37.117,37.2585,37.0186,37.037,21700.0
2010-06-28 09:35:00,60.24,60.52,60.24,60.33,18100.0,37.0494,37.2216,37.0494,37.1047,18100.0
2010-06-28 09:40:00,60.4,60.4,60.19,60.27,14400.0,37.1478,37.1478,37.0186,37.0678,14400.0
2010-06-28 09:45:00,60.3,60.3,59.96,60.03,14500.0,37.0863,37.0863,36.8771,36.9202,14500.0
2010-06-28 09:50:00,60.03,60.08,59.92,59.95,17400.0,36.9202,36.9509,36.8525,36.871,17400.0
2010-06-28 09:55:00,59.91,59.93,59.77,59.83,28500.0,36.8464,36.8587,36.7603,36.7972,28500.0
2010-06-28 10:00:00,59.84,59.93,59.77,59.88,27400.0,36.8033,36.8587,36.7603,36.8279,27400.0
2010-06-28 10:05:00,59.87,59.92,59.61,59.75,39400.0,36.8218,36.8525,36.6619,36.748,39400.0
2010-06-28 10:10:00,59.75,59.76,59.64,59.7,20700.0,36.748,36.7541,36.6803,36.7172,20700.0
2010-06-28 10:15:00,59.7,59.75,59.63,59.65,19400.0,36.7172,36.748,36.6742,36.6865,19400.0
2010-06-28 10:20:00,59.65,59.79,59.65,59.78,21200.0,36.6865,36.7726,36.6865,36.7664,21200.0
2010-06-28 10:25:00,59.79,59.88,59.75,59.83,30300.0,36.7726,36.8279,36.748,36.7972,30300.0
2010-06-28 10:30:00,59.84,59.88,59.69,59.75,36400.0,36.8033,36.8279,36.7111,36.748,36400.0
2010-06-28 10:35:00,59.73,59.84,59.64,59.78,24600.0,36.7357,36.8033,36.6803,36.7664,24600.0
2010-06-28 10:40:00,59.77,59.97,59.77,59.92,41100.0,36.7603,36.8833,36.7603,36.8525,41100.0
2010-06-28 10:45:00,59.91,60.09,59.9,60.02,40700.0,36.8464,36.9571,36.8402,36.914,40700.0
2010-06-28 10:50:00,60.0,60.12,59.94,60.12,22400.0,36.9017,36.9755,36.8648,36.9755,22400.0
2010-06-28 10:55:00,60.11,60.2,60.08,60.2,28400.0,36.9694,37.0247,36.9509,37.0247,28400.0
2010-06-28 11:00:00,60.19,60.26,60.15,60.26,34100.0,37.0186,37.0617,36.994,37.0617,34100.0
2010-06-28 11:05:00,60.26,60.34,60.25,60.31,36700.0,37.0617,37.1109,37.0555,37.0924,36700.0
2010-06-28 11:10:00,60.31,60.37,60.2,60.25,11100.0,37.0924,37.1293,37.0247,37.0555,11100.0
2010-06-28 11:15:00,60.24,60.26,60.08,60.09,19700.0,37.0494,37.0617,36.9509,36.9571,19700.0
2010-06-28 11:20:00,60.1,60.16,60.04,60.08,13000.0,36.9632,37.0001,36.9263,36.9509,13000.0
2010-06-28 11:25:00,60.08,60.2,60.07,60.16,15800.0,36.9509,37.0247,36.9448,37.0001,15800.0
2010-06-28 11:30:00,60.21,60.25,60.15,60.18,17900.0,37.0309,37.0555,36.994,37.0124,17900.0
2010-06-28 11:35:00,60.19,60.31,60.18,60.25,27000.0,37.0186,37.0924,37.0124,37.0555,27000.0
2010-06-28 11:40:00,60.24,60.32,60.23,60.23,16300.0,37.0494,37.0986,37.0432,37.0432,16300.0
2010-06-28 11:45:00,60.23,60.25,60.16,60.21,17200.0,37.0432,37.0555,37.0001,37.0309,17200.0
2010-06-28 11:50:00,60.21,60.21,60.07,60.07,16400.0,37.0309,37.0309,36.9448,36.9448,16400.0
2010-06-28 11:55:00,60.08,60.08,60.0,60.0,19000.0,36.9509,36.9509,36.9017,36.9017,19000.0
2010-06-28 12:00:00,60.0,60.05,59.93,59.93,16700.0,36.9017,36.9325,36.8587,36.8587,16700.0
2010-06-28 12:05:00,59.91,59.95,59.88,59.95,10200.0,36.8464,36.871,36.8279,36.871,10200.0
2010-06-28 12:10:00,59.95,59.98,59.9,59.95,13600.0,36.871,36.8894,36.8402,36.871,13600.0
2010-06-28 12:15:00,59.94,59.94,59.82,59.87,22500.0,36.8648,36.8648,36.791,36.8218,22500.0
2010-06-28 12:20:00,59.87,59.88,59.77,59.84,19000.0,36.8218,36.8279,36.7603,36.8033,19000.0
2010-06-28 12:25:00,59.85,59.93,59.84,59.92,7000.0,36.8095,36.8587,36.8033,36.8525,7000.0
2010-06-28 12:30:00,59.91,60.0,59.89,59.89,13400.0,36.8464,36.9017,36.8341,36.8341,13400.0
2010-06-28 12:35:00,59.9,59.95,59.77,59.77,21700.0,36.8402,36.871,36.7603,36.7603,21700.0
2010-06-28 12:40:00,59.77,59.83,59.71,59.81,14100.0,36.7603,36.7972,36.7234,36.7849,14100.0
2010-06-28 12:45:00,59.82,59.86,59.67,59.86,22300.0,36.791,36.8156,36.6988,36.8156,22300.0
2010-06-28 12:50:00,59.85,59.9,59.8,59.89,7900.0,36.8095,36.8402,36.7787,36.8341,7900.0
2010-06-28 12:55:00,59.88,59.9,59.87,59.88,7700.0,36.8279,36.8402,36.8218,36.8279,7700.0
2010-06-28 13:00:00,59.89,59.89,59.77,59.77,18500.0,36.8341,36.8341,36.7603,36.7603,18500.0
2010-06-28 13:05:00,59.76,59.81,59.67,59.68,27300.0,36.7541,36.7849,36.6988,36.7049,27300.0
2010-06-28 13:10:00,59.68,59.69,59.53,59.57,40700.0,36.7049,36.7111,36.6127,36.6373,40700.0
2010-06-28 13:15:00,59.55,59.6,59.53,59.57,12300.0,36.625,36.6557,36.6127,36.6373,12300.0
2010-06-28 13:20:00,59.57,59.68,59.56,59.64,24100.0,36.6373,36.7049,36.6311,36.6803,24100.0
2010-06-28 13:25:00,59.66,59.72,59.65,59.67,10400.0,36.6926,36.7295,36.6865,36.6988,10400.0
2010-06-28 13:30:00,59.66,59.66,59.56,59.58,17000.0,36.6926,36.6926,36.6311,36.6434,17000.0
2010-06-28 13:35:00,59.57,59.62,59.55,59.61,19400.0,36.6373,36.668,36.625,36.6619,19400.0
2010-06-28 13:40:00,59.63,59.66,59.6,59.66,6800.0,36.6742,36.6926,36.6557,36.6926,6800.0
2010-06-28 13:45:00,59.66,59.76,59.63,59.75,21800.0,36.6926,36.7541,36.6742,36.748,21800.0
2010-06-28 13:50:00,59.74,59.79,59.74,59.74,11600.0,36.7418,36.7726,36.7418,36.7418,11600.0
2010-06-28 13:55:00,59.74,59.83,59.74,59.79,17800.0,36.7418,36.7972,36.7418,36.7726,17800.0
2010-06-28 14:00:00,59.77,59.83,59.76,59.81,23900.0,36.7603,36.7972,36.7541,36.7849,23900.0
2010-06-28 14:05:00,59.82,59.85,59.77,59.84,13400.0,36.791,36.8095,36.7603,36.8033,13400.0
2010-06-28 14:10:00,59.85,59.95,59.85,59.94,11000.0,36.8095,36.871,36.8095,36.8648,11000.0
2010-06-28 14:15:00,59.94,59.95,59.86,59.86,9700.0,36.8648,36.871,36.8156,36.8156,9700.0
2010-06-28 14:20:00,59.86,59.88,59.77,59.79,17100.0,36.8156,36.8279,36.7603,36.7726,17100.0
2010-06-28 14:25:00,59.79,59.83,59.73,59.73,29300.0,36.7726,36.7972,36.7357,36.7357,29300.0
2010-06-28 14:30:00,59.72,59.77,59.7,59.74,23600.0,36.7295,36.7603,36.7172,36.7418,23600.0
2010-06-28 14:35:00,59.75,59.89,59.73,59.84,48400.0,36.748,36.8341,36.7357,36.8033,48400.0
2010-06-28 14:40:00,59.85,59.96,59.84,59.95,38000.0,36.8095,36.8771,36.8033,36.871,38000.0
2010-06-28 14:45:00,59.95,59.96,59.87,59.91,26300.0,36.871,36.8771,36.8218,36.8464,26300.0
2010-06-28 14:50:00,59.91,59.94,59.85,59.85,36300.0,36.8464,36.8648,36.8095,36.8095,36300.0
2010-06-28 14:55:00,59.86,59.93,59.83,59.9,32800.0,36.8156,36.8587,36.7972,36.8402,32800.0
2010-06-28 15:00:00,59.91,59.94,59.87,59.87,26100.0,36.8464,36.8648,36.8218,36.8218,26100.0
2010-06-28 15:05:00,59.87,59.92,59.82,59.82,38700.0,36.8218,36.8525,36.791,36.791,38700.0
2010-06-28 15:10:00,59.82,59.86,59.75,59.77,44200.0,36.791,36.8156,36.748,36.7603,44200.0
2010-06-28 15:15:00,59.76,59.79,59.71,59.78,46700.0,36.7541,36.7726,36.7234,36.7664,46700.0
2010-06-28 15:20:00,59.79,59.79,59.67,59.71,45000.0,36.7726,36.7726,36.6988,36.7234,45000.0
2010-06-28 15:25:00,59.71,59.71,59.58,59.64,49100.0,36.7234,36.7234,36.6434,36.6803,49100.0
2010-06-28 15:30:00,59.62,59.67,59.57,59.67,44400.0,36.668,36.6988,36.6373,36.6988,44400.0
2010-06-28 15:35:00,59.68,59.77,59.67,59.73,49600.0,36.7049,36.7603,36.6988,36.7357,49600.0
2010-06-28 15:40:00,59.73,59.85,59.7,59.83,58100.0,36.7357,36.8095,36.7172,36.7972,58100.0
2010-06-28 15:45:00,59.83,59.85,59.7,59.74,117300.0,36.7972,36.8095,36.7172,36.7418,117300.0
2010-06-28 15:50:00,59.75,59.75,59.51,59.58,184200.0,36.748,36.748,36.6004,36.6434,184200.0
2010-06-28 15:55:00,59.58,59.64,59.54,59.59,211700.0,36.6434,36.6803,36.6188,36.6496,211700.0
2010-06-29 09:30:00,59.0,59.0,58.48,58.68,113000.0,36.2867,36.2867,35.9669,36.0899,113000.0
2010-06-29 09:35:00,58.69,58.7,58.31,58.35,64900.0,36.0961,36.1022,35.8623,35.8869,64900.0
2010-06-29 09:40:00,58.33,58.48,58.18,58.42,58500.0,35.8746,35.9669,35.7824,35.93,58500.0
2010-06-29 09:45:00,58.4,58.51,58.09,58.17,70400.0,35.9177,35.9853,35.727,35.7762,70400.0
2010-06-29 09:50:00,58.15,58.15,57.99,58.02,79700.0,35.7639,35.7639,35.6655,35.684,79700.0
2010-06-29 09:55:00,58.02,58.17,57.91,58.07,87200.0,35.684,35.7762,35.6163,35.7147,87200.0
2010-06-29 10:00:00,58.06,58.07,57.5,57.69,179100.0,35.7086,35.7147,35.3642,35.481,179100.0
2010-06-29 10:05:00,57.69,57.98,57.63,57.93,59000.0,35.481,35.6594,35.4441,35.6286,59000.0
2010-06-29 10:10:00,57.94,58.15,57.94,58.12,79500.0,35.6348,35.7639,35.6348,35.7455,79500.0
2010-06-29 10:15:00,58.15,58.15,57.95,58.1,93100.0,35.7639,35.7639,35.6409,35.7332,93100.0
2010-06-29 10:20:00,58.1,58.16,57.99,58.0,95600.0,35.7332,35.7701,35.6655,35.6717,95600.0
2010-06-29 10:25:00,58.0,58.06,57.86,57.95,136300.0,35.6717,35.7086,35.5856,35.6409,136300.0
2010-06-29 10:30:00,57.95,58.14,57.95,57.97,80000.0,35.6409,35.7578,35.6409,35.6532,80000.0
2010-06-29 10:35:00,57.98,58.09,57.9,58.09,69600.0,35.6594,35.727,35.6102,35.727,69600.0
2010-06-29 10:40:00,58.07,58.1,57.99,58.02,53500.0,35.7147,35.7332,35.6655,35.684,53500.0
2010-06-29 10:45:00,58.02,58.11,57.98,58.07,168100.0,35.684,35.7393,35.6594,35.7147,168100.0
2010-06-29 10:50:00,58.08,58.11,58.02,58.06,39100.0,35.7209,35.7393,35.684,35.7086,39100.0
2010-06-29 10:55:00,58.07,58.16,58.06,58.15,46500.0,35.7147,35.7701,35.7086,35.7639,46500.0
2010-06-29 11:00:00,58.16,58.18,58.08,58.08,15800.0,35.7701,35.7824,35.7209,35.7209,15800.0
2010-06-29 11:05:00,58.07,58.07,57.95,58.02,35400.0,35.7147,35.7147,35.6409,35.684,35400.0
2010-06-29 11:10:00,58.02,58.13,57.99,58.09,91600.0,35.684,35.7516,35.6655,35.727,91600.0
2010-06-29 11:15:00,58.11,58.14,58.02,58.03,34300.0,35.7393,35.7578,35.684,35.6901,34300.0
2010-06-29 11:20:00,58.04,58.08,57.91,57.97,36400.0,35.6963,35.7209,35.6163,35.6532,36400.0
2010-06-29 11:25:00,57.99,58.01,57.84,57.91,32400.0,35.6655,35.6778,35.5733,35.6163,32400.0
2010-06-29 11:30:00,57.92,57.98,57.85,57.87,22500.0,35.6225,35.6594,35.5794,35.5917,22500.0
2010-06-29 11:35:00,57.87,57.93,57.83,57.87,13900.0,35.5917,35.6286,35.5671,35.5917,13900.0
2010-06-29 11:40:00,57.88,57.9,57.75,57.82,20500.0,35.5979,35.6102,35.5179,35.561,20500.0
2010-06-29 11:45:00,57.81,58.0,57.8,57.98,26100.0,35.5548,35.6717,35.5487,35.6594,26100.0
2010-06-29 11:50:00,58.0,58.05,57.9,57.91,20600.0,35.6717,35.7024,35.6102,35.6163,20600.0
2010-06-29 11:55:00,57.9,57.96,57.86,57.92,14900.0,35.6102,35.6471,35.5856,35.6225,14900.0
2010-06-29 12:00:00,57.93,57.97,57.81,57.82,23700.0,35.6286,35.6532,35.5548,35.561,23700.0
2010-06-29 12:05:00,57.83,57.95,57.75,57.91,23600.0,35.5671,35.6409,35.5179,35.6163,23600.0
2010-06-29 12:10:00,57.93,57.93,57.75,57.9,25500.0,35.6286,35.6286,35.5179,35.6102,25500.0
2010-06-29 12:15:00,57.89,58.02,57.84,57.91,26300.0,35.604,35.684,35.5733,35.6163,26300.0
2010-06-29 12:20:00,57.9,58.05,57.88,58.04,19200.0,35.6102,35.7024,35.5979,35.6963,19200.0
2010-06-29 12:25:00,58.02,58.03,57.9,58.02,28800.0,35.684,35.6901,35.6102,35.684,28800.0
2010-06-29 12:30:00,58.01,58.01,57.88,57.9,37400.0,35.6778,35.6778,35.5979,35.6102,37400.0
2010-06-29 12:35:00,57.89,57.93,57.79,57.81,75400.0,35.604,35.6286,35.5425,35.5548,75400.0
2010-06-29 12:40:00,57.8,57.88,57.77,57.81,26300.0,35.5487,35.5979,35.5302,35.5548,26300.0
2010-06-29 12:45:00,57.82,57.92,57.81,57.87,33300.0,35.561,35.6225,35.5548,35.5917,33300.0
2010-06-29 12:50:00,57.88,57.88,57.8,57.82,21200.0,35.5979,35.5979,35.5487,35.561,21200.0
2010-06-29 12:55:00,57.83,57.89,57.79,57.86,27200.0,35.5671,35.604,35.5425,35.5856,27200.0
2010-06-29 13:00:00,57.87,57.88,57.81,57.82,27900.0,35.5917,35.5979,35.5548,35.561,27900.0
2010-06-29 13:05:00,57.82,57.83,57.66,57.75,38300.0,35.561,35.5671,35.4626,35.5179,38300.0
2010-06-29 13:10:00,57.75,57.8,57.7,57.74,32700.0,35.5179,35.5487,35.4872,35.5118,32700.0
2010-06-29 13:15:00,57.75,57.75,57.6,57.67,35700.0,35.5179,35.5179,35.4257,35.4687,35700.0
2010-06-29 13:20:00,57.66,57.68,57.54,57.54,38300.0,35.4626,35.4749,35.3888,35.3888,38300.0
2010-06-29 13:25:00,57.54,57.59,57.5,57.54,41900.0,35.3888,35.4195,35.3642,35.3888,41900.0
2010-06-29 13:30:00,57.52,57.54,57.33,57.34,54800.0,35.3765,35.3888,35.2596,35.2658,54800.0
2010-06-29 13:35:00,57.35,57.48,57.28,57.43,50000.0,35.2719,35.3519,35.2289,35.3211,50000.0
2010-06-29 13:40:00,57.43,57.53,57.39,57.51,25600.0,35.3211,35.3826,35.2965,35.3703,25600.0
2010-06-29 13:45:00,57.52,57.6,57.47,57.58,19300.0,35.3765,35.4257,35.3457,35.4134,19300.0
2010-06-29 13:50:00,57.59,57.61,57.55,57.56,20100.0,35.4195,35.4318,35.3949,35.4011,20100.0
2010-06-29 13:55:00,57.59,57.8,57.58,57.77,37300.0,35.4195,35.5487,35.4134,35.5302,37300.0
2010-06-29 14:00:00,57.77,57.87,57.75,57.87,72300.0,35.5302,35.5917,35.5179,35.5917,72300.0
2010-06-29 14:05:00,57.86,57.96,57.8,57.92,40800.0,35.5856,35.6471,35.5487,35.6225,40800.0
2010-06-29 14:10:00,57.91,58.04,57.91,58.01,44500.0,35.6163,35.6963,35.6163,35.6778,44500.0
2010-06-29 14:15:00,57.98,58.03,57.9,57.94,32300.0,35.6594,35.6901,35.6102,35.6348,32300.0
2010-06-29 14:20:00,57.92,58.03,57.86,57.99,16800.0,35.6225,35.6901,35.5856,35.6655,16800.0
2010-06-29 14:25:00,58.02,58.02,57.87,57.87,29500.0,35.684,35.684,35.5917,35.5917,29500.0
2010-06-29 14:30:00,57.87,57.91,57.75,57.75,44100.0,35.5917,35.6163,35.5179,35.5179,44100.0
2010-06-29 14:35:00,57.77,57.79,57.67,57.73,28000.0,35.5302,35.5425,35.4687,35.5056,28000.0
2010-06-29 14:40:00,57.73,57.78,57.67,57.74,22100.0,35.5056,35.5364,35.4687,35.5118,22100.0
2010-06-29 14:45:00,57.74,57.75,57.67,57.7,28800.0,35.5118,35.5179,35.4687,35.4872,28800.0
2010-06-29 14:50:00,57.68,57.85,57.59,57.69,49200.0,35.4749,35.5794,35.4195,35.481,49200.0
2010-06-29 14:55:00,57.71,57.71,57.56,57.61,44500.0,35.4933,35.4933,35.4011,35.4318,44500.0
2010-06-29 15:00:00,57.6,57.77,57.58,57.75,52300.0,35.4257,35.5302,35.4134,35.5179,52300.0
2010-06-29 15:05:00,57.75,57.85,57.66,57.67,44100.0,35.5179,35.5794,35.4626,35.4687,44100.0
2010-06-29 15:10:00,57.65,57.72,57.58,57.66,100600.0,35.4564,35.4995,35.4134,35.4626,100600.0
2010-06-29 15:15:00,57.66,57.79,57.5,57.5,64200.0,35.4626,35.5425,35.3642,35.3642,64200.0
2010-06-29 15:20:00,57.5,57.65,57.22,57.41,145400.0,35.3642,35.4564,35.192,35.3088,145400.0
2010-06-29 15:25:00,57.42,57.42,57.19,57.29,140500.0,35.315,35.315,35.1735,35.235,140500.0
2010-06-29 15:30:00,57.28,57.41,57.17,57.36,130900.0,35.2289,35.3088,35.1612,35.2781,130900.0
2010-06-29 15:35:00,57.36,57.51,57.36,57.47,131600.0,35.2781,35.3703,35.2781,35.3457,131600.0
2010-06-29 15:40:00,57.46,57.48,57.19,57.22,209500.0,35.3396,35.3519,35.1735,35.192,209500.0
2010-06-29 15:45:00,57.22,57.26,57.03,57.11,340300.0,35.192,35.2166,35.0751,35.1243,340300.0
2010-06-29 15:50:00,57.11,57.62,57.07,57.6,337500.0,35.1243,35.438,35.0997,35.4257,337500.0
2010-06-29 15:55:00,57.62,57.7,57.45,57.53,569300.0,35.438,35.4872,35.3334,35.3826,569300.0
2010-06-30 09:30:00,57.34,57.52,57.06,57.24,92400.0,35.2658,35.3765,35.0936,35.2043,92400.0
2010-06-30 09:35:00,57.25,57.57,57.2,57.47,97400.0,35.2104,35.4072,35.1797,35.3457,97400.0
2010-06-30 09:40:00,57.45,57.64,57.41,57.6,78200.0,35.3334,35.4503,35.3088,35.4257,78200.0
2010-06-30 09:45:00,57.56,57.89,57.56,57.88,44100.0,35.4011,35.604,35.4011,35.5979,44100.0
2010-06-30 09:50:00,57.86,57.94,57.77,57.82,50700.0,35.5856,35.6348,35.5302,35.561,50700.0
2010-06-30 09:55:00,57.81,57.89,57.7,57.75,62300.0,35.5548,35.604,35.4872,35.5179,62300.0
2010-06-30 10:00:00,57.76,57.89,57.69,57.75,107400.0,35.5241,35.604,35.481,35.5179,107400.0
2010-06-30 10:05:00,57.75,57.83,57.59,57.65,31200.0,35.5179,35.5671,35.4195,35.4564,31200.0
2010-06-30 10:10:00,57.65,57.78,57.61,57.73,37200.0,35.4564,35.5364,35.4318,35.5056,37200.0
2010-06-30 10:15:00,57.74,57.84,57.68,57.77,54600.0,35.5118,35.5733,35.4749,35.5302,54600.0
2010-06-30 10:20:00,57.75,57.81,57.65,57.77,39300.0,35.5179,35.5548,35.4564,35.5302,39300.0
2010-06-30 10:25:00,57.78,57.92,57.69,57.82,34800.0,35.5364,35.6225,35.481,35.561,34800.0
2010-06-30 10:30:00,57.8,57.97,57.78,57.9,42400.0,35.5487,35.6532,35.5364,35.6102,42400.0
2010-06-30 10:35:00,57.91,58.06,57.9,57.95,72900.0,35.6163,35.7086,35.6102,35.6409,72900.0
2010-06-30 10:40:00,57.96,57.98,57.72,57.82,55500.0,35.6471,35.6594,35.4995,35.561,55500.0
2010-06-30 10:45:00,57.79,57.94,57.77,57.83,60300.0,35.5425,35.6348,35.5302,35.5671,60300.0
2010-06-30 10:50:00,57.84,57.91,57.7,57.89,151800.0,35.5733,35.6163,35.4872,35.604,151800.0
2010-06-30 10:55:00,57.89,57.9,57.71,57.72,48100.0,35.604,35.6102,35.4933,35.4995,48100.0
2010-06-30 11:00:00,57.73,57.9,57.68,57.84,44000.0,35.5056,35.6102,35.4749,35.5733,44000.0
2010-06-30 11:05:00,57.85,57.9,57.72,57.79,28700.0,35.5794,35.6102,35.4995,35.5425,28700.0
2010-06-30 11:10:00,57.8,57.94,57.79,57.85,46600.0,35.5487,35.6348,35.5425,35.5794,46600.0
2010-06-30 11:15:00,57.88,57.99,57.88,57.95,36500.0,35.5979,35.6655,35.5979,35.6409,36500.0
2010-06-30 11:20:00,57.95,58.05,57.88,58.02,31100.0,35.6409,35.7024,35.5979,35.684,31100.0
2010-06-30 11:25:00,58.02,58.1,57.97,58.0,41600.0,35.684,35.7332,35.6532,35.6717,41600.0
2010-06-30 11:30:00,58.0,58.18,58.0,58.12,44100.0,35.6717,35.7824,35.6717,35.7455,44100.0
2010-06-30 11:35:00,58.12,58.17,58.08,58.14,32300.0,35.7455,35.7762,35.7209,35.7578,32300.0
2010-06-30 11:40:00,58.14,58.26,58.06,58.06,25400.0,35.7578,35.8316,35.7086,35.7086,25400.0
2010-06-30 11:45:00,58.06,58.15,58.06,58.13,13700.0,35.7086,35.7639,35.7086,35.7516,13700.0
2010-06-30 11:50:00,58.12,58.22,58.12,58.14,26200.0,35.7455,35.807,35.7455,35.7578,26200.0
2010-06-30 11:55:00,58.15,58.22,58.07,58.07,15400.0,35.7639,35.807,35.7147,35.7147,15400.0
2010-06-30 12:00:00,58.08,58.12,58.01,58.02,21400.0,35.7209,35.7455,35.6778,35.684,21400.0
2010-06-30 12:05:00,58.02,58.08,57.99,58.08,7800.0,35.684,35.7209,35.6655,35.7209,7800.0
2010-06-30 12:10:00,58.08,58.19,58.08,58.13,25700.0,35.7209,35.7885,35.7209,35.7516,25700.0
2010-06-30 12:15:00,58.15,58.16,58.09,58.12,19000.0,35.7639,35.7701,35.727,35.7455,19000.0
2010-06-30 12:20:00,58.1,58.11,57.99,58.04,26200.0,35.7332,35.7393,35.6655,35.6963,26200.0
2010-06-30 12:25:00,58.04,58.04,57.9,57.9,13800.0,35.6963,35.6963,35.6102,35.6102,13800.0
2010-06-30 12:30:00,57.9,57.91,57.81,57.89,62900.0,35.6102,35.6163,35.5548,35.604,62900.0
2010-06-30 12:35:00,57.88,57.89,57.78,57.8,17200.0,35.5979,35.604,35.5364,35.5487,17200.0
2010-06-30 12:40:00,57.81,57.83,57.69,57.7,46000.0,35.5548,35.5671,35.481,35.4872,46000.0
2010-06-30 12:45:00,57.68,57.68,57.63,57.68,14600.0,35.4749,35.4749,35.4441,35.4749,14600.0
2010-06-30 12:50:00,57.68,57.76,57.68,57.76,15300.0,35.4749,35.5241,35.4749,35.5241,15300.0
2010-06-30 12:55:00,57.75,57.82,57.75,57.75,22600.0,35.5179,35.561,35.5179,35.5179,22600.0
2010-06-30 13:00:00,57.76,57.85,57.75,57.85,22800.0,35.5241,35.5794,35.5179,35.5794,22800.0
2010-06-30 13:05:00,57.85,57.85,57.67,57.72,24000.0,35.5794,35.5794,35.4687,35.4995,24000.0
2010-06-30 13:10:00,57.72,57.81,57.7,57.77,16600.0,35.4995,35.5548,35.4872,35.5302,16600.0
2010-06-30 13:15:00,57.77,57.8,57.7,57.8,10800.0,35.5302,35.5487,35.4872,35.5487,10800.0
2010-06-30 13:20:00,57.78,57.79,57.73,57.79,13000.0,35.5364,35.5425,35.5056,35.5425,13000.0
2010-06-30 13:25:00,57.79,57.82,57.77,57.8,12400.0,35.5425,35.561,35.5302,35.5487,12400.0
2010-06-30 13:30:00,57.8,57.83,57.63,57.68,21800.0,35.5487,35.5671,35.4441,35.4749,21800.0
2010-06-30 13:35:00,57.68,57.72,57.65,57.66,10500.0,35.4749,35.4995,35.4564,35.4626,10500.0
2010-06-30 13:40:00,57.65,57.75,57.63,57.63,24300.0,35.4564,35.5179,35.4441,35.4441,24300.0
2010-06-30 13:45:00,57.66,57.79,57.66,57.69,22500.0,35.4626,35.5425,35.4626,35.481,22500.0
2010-06-30 13:50:00,57.69,57.7,57.62,57.67,16800.0,35.481,35.4872,35.438,35.4687,16800.0
2010-06-30 13:55:00,57.67,57.71,57.65,57.7,10800.0,35.4687,35.4933,35.4564,35.4872,10800.0
2010-06-30 14:00:00,57.68,57.82,57.65,57.66,34200.0,35.4749,35.561,35.4564,35.4626,34200.0
2010-06-30 14:05:00,57.69,57.71,57.53,57.61,88700.0,35.481,35.4933,35.3826,35.4318,88700.0
2010-06-30 14:10:00,57.63,57.68,57.51,57.51,33700.0,35.4441,35.4749,35.3703,35.3703,33700.0
2010-06-30 14:15:00,57.51,57.59,57.5,57.52,33700.0,35.3703,35.4195,35.3642,35.3765,33700.0
2010-06-30 14:20:00,57.52,57.53,57.32,57.37,45700.0,35.3765,35.3826,35.2535,35.2842,45700.0
2010-06-30 14:25:00,57.37,57.49,57.33,57.35,63100.0,35.2842,35.358,35.2596,35.2719,63100.0
2010-06-30 14:30:00,57.36,57.44,57.32,57.38,48900.0,35.2781,35.3273,35.2535,35.2904,48900.0
2010-06-30 14:35:00,57.37,57.46,57.37,57.42,21200.0,35.2842,35.3396,35.2842,35.315,21200.0
2010-06-30 14:40:00,57.43,57.46,57.33,57.39,30600.0,35.3211,35.3396,35.2596,35.2965,30600.0
2010-06-30 14:45:00,57.39,57.53,57.31,57.53,45900.0,35.2965,35.3826,35.2473,35.3826,45900.0
2010-06-30 14:50:00,57.52,57.59,57.48,57.55,29300.0,35.3765,35.4195,35.3519,35.3949,29300.0
2010-06-30 14:55:00,57.54,57.59,57.48,57.51,39300.0,35.3888,35.4195,35.3519,35.3703,39300.0
2010-06-30 15:00:00,57.47,57.58,57.47,57.57,38800.0,35.3457,35.4134,35.3457,35.4072,38800.0
2010-06-30 15:05:00,57.56,57.59,57.5,57.56,31700.0,35.4011,35.4195,35.3642,35.4011,31700.0
2010-06-30 15:10:00,57.57,57.58,57.47,57.51,37300.0,35.4072,35.4134,35.3457,35.3703,37300.0
2010-06-30 15:15:00,57.48,57.48,57.34,57.41,45200.0,35.3519,35.3519,35.2658,35.3088,45200.0
2010-06-30 15:20:00,57.41,57.44,57.36,57.39,66200.0,35.3088,35.3273,35.2781,35.2965,66200.0
2010-06-30 15:25:00,57.39,57.4,57.2,57.21,72800.0,35.2965,35.3027,35.1797,35.1858,72800.0
2010-06-30 15:30:00,57.21,57.25,57.08,57.14,105000.0,35.1858,35.2104,35.1059,35.1428,105000.0
2010-06-30 15:35:00,57.14,57.24,56.96,56.97,90800.0,35.1428,35.2043,35.0321,35.0382,90800.0
2010-06-30 15:40:00,56.98,57.04,56.79,56.79,161200.0,35.0444,35.0813,34.9275,34.9275,161200.0
2010-06-30 15:45:00,56.8,56.95,56.7,56.91,188300.0,34.9337,35.0259,34.8721,35.0013,188300.0
2010-06-30 15:50:00,56.92,57.05,56.77,56.8,267800.0,35.0075,35.0874,34.9152,34.9337,267800.0
2010-06-30 15:55:00,56.8,56.96,56.75,56.87,399500.0,34.9337,35.0321,34.9029,34.9767,399500.0
2010-07-01 09:30:00,57.46,57.6,57.16,57.26,134000.0,35.3396,35.4257,35.1551,35.2166,134000.0
2010-07-01 09:35:00,57.26,57.9,57.2,57.9,100300.0,35.2166,35.6102,35.1797,35.6102,100300.0
2010-07-01 09:40:00,57.88,57.97,57.73,57.83,88100.0,35.5979,35.6532,35.5056,35.5671,88100.0
2010-07-01 09:45:00,57.83,57.89,57.63,57.66,43000.0,35.5671,35.604,35.4441,35.4626,43000.0
2010-07-01 09:50:00,57.66,57.74,57.6,57.64,77400.0,35.4626,35.5118,35.4257,35.4503,77400.0
2010-07-01 09:55:00,57.64,58.0,57.61,57.89,119900.0,35.4503,35.6717,35.4318,35.604,119900.0
2010-07-01 10:00:00,57.87,57.91,57.38,57.5,252600.0,35.5917,35.6163,35.2904,35.3642,252600.0
2010-07-01 10:05:00,57.51,57.64,57.49,57.53,87400.0,35.3703,35.4503,35.358,35.3826,87400.0
2010-07-01 10:10:00,57.55,57.6,57.07,57.1,121600.0,35.3949,35.4257,35.0997,35.1182,121600.0
2010-07-01 10:15:00,57.1,57.32,57.09,57.3,103200.0,35.1182,35.2535,35.112,35.2412,103200.0
2010-07-01 10:20:00,57.31,57.45,57.3,57.41,111800.0,35.2473,35.3334,35.2412,35.3088,111800.0
2010-07-01 10:25:00,57.39,57.48,57.29,57.34,70000.0,35.2965,35.3519,35.235,35.2658,70000.0
2010-07-01 10:30:00,57.34,57.35,57.15,57.19,120900.0,35.2658,35.2719,35.1489,35.1735,120900.0
2010-07-01 10:35:00,57.2,57.2,57.0,57.02,116700.0,35.1797,35.1797,35.0567,35.069,116700.0
2010-07-01 10:40:00,57.01,57.12,56.87,56.98,121400.0,35.0628,35.1305,34.9767,35.0444,121400.0
2010-07-01 10:45:00,56.99,57.25,56.99,57.21,107100.0,35.0505,35.2104,35.0505,35.1858,107100.0
2010-07-01 10:50:00,57.22,57.23,57.0,57.05,139100.0,35.192,35.1981,35.0567,35.0874,139100.0
2010-07-01 10:55:00,57.04,57.25,56.96,57.06,81300.0,35.0813,35.2104,35.0321,35.0936,81300.0
2010-07-01 11:00:00,57.06,57.16,56.92,57.15,72200.0,35.0936,35.1551,35.0075,35.1489,72200.0
2010-07-01 11:05:00,57.16,57.16,56.96,57.0,110800.0,35.1551,35.1551,35.0321,35.0567,110800.0
2010-07-01 11:10:00,57.01,57.14,56.94,57.08,80400.0,35.0628,35.1428,35.0198,35.1059,80400.0
2010-07-01 11:15:00,57.09,57.3,57.09,57.3,46500.0,35.112,35.2412,35.112,35.2412,46500.0
2010-07-01 11:20:00,57.31,57.35,57.23,57.34,30000.0,35.2473,35.2719,35.1981,35.2658,30000.0
2010-07-01 11:25:00,57.32,57.47,57.23,57.44,43200.0,35.2535,35.3457,35.1981,35.3273,43200.0
2010-07-01 11:30:00,57.44,57.6,57.39,57.59,46300.0,35.3273,35.4257,35.2965,35.4195,46300.0
2010-07-01 11:35:00,57.61,57.85,57.61,57.79,65600.0,35.4318,35.5794,35.4318,35.5425,65600.0
2010-07-01 11:40:00,57.79,57.9,57.69,57.77,67600.0,35.5425,35.6102,35.481,35.5302,67600.0
2010-07-01 11:45:00,57.79,57.91,57.79,57.8,64100.0,35.5425,35.6163,35.5425,35.5487,64100.0
2010-07-01 11:50:00,57.8,57.85,57.54,57.54,61400.0,35.5487,35.5794,35.3888,35.3888,61400.0
2010-07-01 11:55:00,57.54,57.57,57.38,57.57,36000.0,35.3888,35.4072,35.2904,35.4072,36000.0
2010-07-01 12:00:00,57.57,57.57,57.39,57.39,34100.0,35.4072,35.4072,35.2965,35.2965,34100.0
2010-07-01 12:05:00,57.39,57.42,57.32,57.34,30900.0,35.2965,35.315,35.2535,35.2658,30900.0
2010-07-01 12:10:00,57.34,57.41,57.28,57.36,27700.0,35.2658,35.3088,35.2289,35.2781,27700.0
2010-07-01 12:15:00,57.35,57.45,57.35,57.4,16700.0,35.2719,35.3334,35.2719,35.3027,16700.0
2010-07-01 12:20:00,57.39,57.4,57.3,57.37,27000.0,35.2965,35.3027,35.2412,35.2842,27000.0
2010-07-01 12:25:00,57.37,57.51,57.35,57.49,30000.0,35.2842,35.3703,35.2719,35.358,30000.0
2010-07-01 12:30:00,57.47,57.61,57.45,57.61,16800.0,35.3457,35.4318,35.3334,35.4318,16800.0
2010-07-01 12:35:00,57.6,57.77,57.54,57.74,34600.0,35.4257,35.5302,35.3888,35.5118,34600.0
2010-07-01 12:40:00,57.73,58.13,57.71,58.05,68800.0,35.5056,35.7516,35.4933,35.7024,68800.0
2010-07-01 12:45:00,58.05,58.08,57.98,58.03,49600.0,35.7024,35.7209,35.6594,35.6901,49600.0
2010-07-01 12:50:00,58.03,58.14,57.94,57.94,49200.0,35.6901,35.7578,35.6348,35.6348,49200.0
2010-07-01 12:55:00,57.92,57.92,57.76,57.8,27800.0,35.6225,35.6225,35.5241,35.5487,27800.0
2010-07-01 13:00:00,57.81,57.85,57.74,57.77,22600.0,35.5548,35.5794,35.5118,35.5302,22600.0
2010-07-01 13:05:00,57.78,57.85,57.75,57.84,22800.0,35.5364,35.5794,35.5179,35.5733,22800.0
2010-07-01 13:10:00,57.84,57.85,57.65,57.69,32100.0,35.5733,35.5794,35.4564,35.481,32100.0
2010-07-01 13:15:00,57.69,57.88,57.68,57.88,22600.0,35.481,35.5979,35.4749,35.5979,22600.0
2010-07-01 13:20:00,57.89,57.95,57.82,57.86,27900.0,35.604,35.6409,35.561,35.5856,27900.0
2010-07-01 13:25:00,57.85,57.89,57.73,57.74,44900.0,35.5794,35.604,35.5056,35.5118,44900.0
2010-07-01 13:30:00,57.75,58.05,57.75,58.0,70400.0,35.5179,35.7024,35.5179,35.6717,70400.0
2010-07-01 13:35:00,58.02,58.04,57.91,58.04,27700.0,35.684,35.6963,35.6163,35.6963,27700.0
2010-07-01 13:40:00,58.05,58.05,57.72,57.81,37100.0,35.7024,35.7024,35.4995,35.5548,37100.0
2010-07-01 13:45:00,57.84,57.84,57.67,57.75,26700.0,35.5733,35.5733,35.4687,35.5179,26700.0
2010-07-01 13:50:00,57.73,57.83,57.72,57.73,27300.0,35.5056,35.5671,35.4995,35.5056,27300.0
2010-07-01 13:55:00,57.76,57.88,57.71,57.83,27400.0,35.5241,35.5979,35.4933,35.5671,27400.0
2010-07-01 14:00:00,57.83,57.87,57.71,57.79,22200.0,35.5671,35.5917,35.4933,35.5425,22200.0
2010-07-01 14:05:00,57.8,57.8,57.67,57.69,27300.0,35.5487,35.5487,35.4687,35.481,27300.0
2010-07-01 14:10:00,57.68,57.89,57.67,57.86,21700.0,35.4749,35.604,35.4687,35.5856,21700.0
2010-07-01 14:15:00,57.87,57.99,57.85,57.86,33400.0,35.5917,35.6655,35.5794,35.5856,33400.0
2010-07-01 14:20:00,57.83,57.84,57.61,57.72,38600.0,35.5671,35.5733,35.4318,35.4995,38600.0
2010-07-01 14:25:00,57.71,57.75,57.57,57.6,42600.0,35.4933,35.5179,35.4072,35.4257,42600.0
2010-07-01 14:30:00,57.61,57.64,57.52,57.59,37500.0,35.4318,35.4503,35.3765,35.4195,37500.0
2010-07-01 14:35:00,57.58,57.72,57.52,57.59,56900.0,35.4134,35.4995,35.3765,35.4195,56900.0
2010-07-01 14:40:00,57.6,57.6,57.35,57.38,51600.0,35.4257,35.4257,35.2719,35.2904,51600.0
2010-07-01 14:45:00,57.39,57.48,57.36,57.44,57200.0,35.2965,35.3519,35.2781,35.3273,57200.0
2010-07-01 14:50:00,57.46,57.54,57.36,57.54,45600.0,35.3396,35.3888,35.2781,35.3888,45600.0
2010-07-01 14:55:00,57.54,57.64,57.48,57.62,47600.0,35.3888,35.4503,35.3519,35.438,47600.0
2010-07-01 15:00:00,57.62,57.79,57.62,57.76,59700.0,35.438,35.5425,35.438,35.5241,59700.0
2010-07-01 15:05:00,57.77,57.84,57.73,57.77,69000.0,35.5302,35.5733,35.5056,35.5302,69000.0
2010-07-01 15:10:00,57.78,57.83,57.7,57.7,51000.0,35.5364,35.5671,35.4872,35.4872,51000.0
2010-07-01 15:15:00,57.73,57.76,57.64,57.66,46000.0,35.5056,35.5241,35.4503,35.4626,46000.0
2010-07-01 15:20:00,57.65,57.7,57.55,57.64,39700.0,35.4564,35.4872,35.3949,35.4503,39700.0
2010-07-01 15:25:00,57.63,57.91,57.56,57.89,111100.0,35.4441,35.6163,35.4011,35.604,111100.0
2010-07-01 15:30:00,57.91,58.03,57.82,58.03,98800.0,35.6163,35.6901,35.561,35.6901,98800.0
2010-07-01 15:35:00,58.03,58.1,57.96,58.0,108800.0,35.6901,35.7332,35.6471,35.6717,108800.0
2010-07-01 15:40:00,58.0,58.1,57.91,58.09,170200.0,35.6717,35.7332,35.6163,35.727,170200.0
2010-07-01 15:45:00,58.09,58.09,57.76,57.76,179600.0,35.727,35.727,35.5241,35.5241,179600.0
2010-07-01 15:50:00,57.76,58.06,57.67,58.06,245000.0,35.5241,35.7086,35.4687,35.7086,245000.0
2010-07-01 15:55:00,58.06,58.1,57.96,57.98,353700.0,35.7086,35.7332,35.6471,35.6594,353700.0
2010-07-02 09:30:00,57.99,58.2,57.88,58.17,111400.0,35.6655,35.7947,35.5979,35.7762,111400.0
2010-07-02 09:35:00,58.15,58.25,57.91,57.92,42200.0,35.7639,35.8254,35.6163,35.6225,42200.0
2010-07-02 09:40:00,57.94,58.04,57.84,58.01,52700.0,35.6348,35.6963,35.5733,35.6778,52700.0
2010-07-02 09:45:00,58.0,58.02,57.77,57.79,50200.0,35.6717,35.684,35.5302,35.5425,50200.0
2010-07-02 09:50:00,57.78,57.86,57.6,57.6,46200.0,35.5364,35.5856,35.4257,35.4257,46200.0
2010-07-02 09:55:00,57.6,57.8,57.58,57.71,32200.0,35.4257,35.5487,35.4134,35.4933,32200.0
2010-07-02 10:00:00,57.69,57.69,57.41,57.43,65800.0,35.481,35.481,35.3088,35.3211,65800.0
2010-07-02 10:05:00,57.42,57.64,57.42,57.54,44900.0,35.315,35.4503,35.315,35.3888,44900.0
2010-07-02 10:10:00,57.55,57.67,57.54,57.56,60300.0,35.3949,35.4687,35.3888,35.4011,60300.0
2010-07-02 10:15:00,57.57,57.71,57.52,57.61,40500.0,35.4072,35.4933,35.3765,35.4318,40500.0
2010-07-02 10:20:00,57.62,57.64,57.49,57.56,28800.0,35.438,35.4503,35.358,35.4011,28800.0
2010-07-02 10:25:00,57.56,57.57,57.41,57.42,38500.0,35.4011,35.4072,35.3088,35.315,38500.0
2010-07-02 10:30:00,57.44,57.48,57.4,57.43,45000.0,35.3273,35.3519,35.3027,35.3211,45000.0
2010-07-02 10:35:00,57.44,57.48,57.34,57.41,27200.0,35.3273,35.3519,35.2658,35.3088,27200.0
2010-07-02 10:40:00,57.42,57.51,57.36,57.36,25000.0,35.315,35.3703,35.2781,35.2781,25000.0
2010-07-02 10:45:00,57.36,57.45,57.36,57.43,30700.0,35.2781,35.3334,35.2781,35.3211,30700.0
2010-07-02 10:50:00,57.43,57.43,57.22,57.27,64800.0,35.3211,35.3211,35.192,35.2227,64800.0
2010-07-02 10:55:00,57.27,57.27,57.13,57.16,53300.0,35.2227,35.2227,35.1366,35.1551,53300.0
2010-07-02 11:00:00,57.16,57.21,57.04,57.05,60200.0,35.1551,35.1858,35.0813,35.0874,60200.0
2010-07-02 11:05:00,57.05,57.13,57.03,57.13,61400.0,35.0874,35.1366,35.0751,35.1366,61400.0
2010-07-02 11:10:00,57.12,57.17,57.04,57.13,35900.0,35.1305,35.1612,35.0813,35.1366,35900.0
2010-07-02 11:15:00,57.12,57.17,56.96,56.96,28100.0,35.1305,35.1612,35.0321,35.0321,28100.0
2010-07-02 11:20:00,56.99,57.02,56.92,56.97,38500.0,35.0505,35.069,35.0075,35.0382,38500.0
2010-07-02 11:25:00,56.99,57.01,56.88,56.93,42300.0,35.0505,35.0628,34.9829,35.0136,42300.0
2010-07-02 11:30:00,56.92,56.96,56.84,56.95,38700.0,35.0075,35.0321,34.9583,35.0259,38700.0
2010-07-02 11:35:00,56.96,56.96,56.64,56.66,54500.0,35.0321,35.0321,34.8352,34.8475,54500.0
2010-07-02 11:40:00,56.67,56.77,56.62,56.7,40800.0,34.8537,34.9152,34.8229,34.8721,40800.0
2010-07-02 11:45:00,56.7,56.77,56.61,56.73,19200.0,34.8721,34.9152,34.8168,34.8906,19200.0
2010-07-02 11:50:00,56.73,57.24,56.7,56.8,62000.0,34.8906,35.2043,34.8721,34.9337,62000.0
2010-07-02 11:55:00,56.81,56.82,56.66,56.77,16700.0,34.9398,34.946,34.8475,34.9152,16700.0
2010-07-02 12:00:00,56.76,56.77,56.62,56.73,23300.0,34.909,34.9152,34.8229,34.8906,23300.0
2010-07-02 12:05:00,56.72,56.84,56.71,56.84,16400.0,34.8844,34.9583,34.8783,34.9583,16400.0
2010-07-02 12:10:00,56.83,56.88,56.78,56.78,25500.0,34.9521,34.9829,34.9213,34.9213,25500.0
2010-07-02 12:15:00,56.78,56.82,56.7,56.74,24500.0,34.9213,34.946,34.8721,34.8967,24500.0
2010-07-02 12:20:00,56.75,56.83,56.67,56.8,14000.0,34.9029,34.9521,34.8537,34.9337,14000.0
2010-07-02 12:25:00,56.79,56.81,56.65,56.77,48200.0,34.9275,34.9398,34.8414,34.9152,48200.0
2010-07-02 12:30:00,56.76,56.82,56.73,56.75,14100.0,34.909,34.946,34.8906,34.9029,14100.0
2010-07-02 12:35:00,56.74,56.76,56.63,56.71,25100.0,34.8967,34.909,34.8291,34.8783,25100.0
2010-07-02 12:40:00,56.72,56.78,56.65,56.66,21300.0,34.8844,34.9213,34.8414,34.8475,21300.0
2010-07-02 12:45:00,56.67,56.68,56.61,56.67,27000.0,34.8537,34.8598,34.8168,34.8537,27000.0
2010-07-02 12:50:00,56.65,56.7,56.6,56.62,26100.0,34.8414,34.8721,34.8106,34.8229,26100.0
2010-07-02 12:55:00,56.61,56.66,56.59,56.63,25800.0,34.8168,34.8475,34.8045,34.8291,25800.0
2010-07-02 13:00:00,56.63,56.63,56.53,56.56,106600.0,34.8291,34.8291,34.7676,34.786,106600.0
2010-07-02 13:05:00,56.56,56.7,56.55,56.7,29300.0,34.786,34.8721,34.7799,34.8721,29300.0
2010-07-02 13:10:00,56.7,56.71,56.64,56.7,18200.0,34.8721,34.8783,34.8352,34.8721,18200.0
2010-07-02 13:15:00,56.69,56.72,56.63,56.65,22000.0,34.866,34.8844,34.8291,34.8414,22000.0
2010-07-02 13:20:00,56.66,56.68,56.57,56.6,28200.0,34.8475,34.8598,34.7922,34.8106,28200.0
2010-07-02 13:25:00,56.6,56.63,56.53,56.57,66800.0,34.8106,34.8291,34.7676,34.7922,66800.0
2010-07-02 13:30:00,56.57,56.7,56.52,56.65,42600.0,34.7922,34.8721,34.7614,34.8414,42600.0
2010-07-02 13:35:00,56.66,56.66,56.5,56.57,36000.0,34.8475,34.8475,34.7491,34.7922,36000.0
2010-07-02 13:40:00,56.58,56.59,56.51,56.53,33200.0,34.7983,34.8045,34.7553,34.7676,33200.0
2010-07-02 13:45:00,56.52,56.6,56.52,56.59,19900.0,34.7614,34.8106,34.7614,34.8045,19900.0
2010-07-02 13:50:00,56.59,56.63,56.55,56.6,44500.0,34.8045,34.8291,34.7799,34.8106,44500.0
2010-07-02 13:55:00,56.6,56.67,56.58,56.63,32000.0,34.8106,34.8537,34.7983,34.8291,32000.0
2010-07-02 14:00:00,56.63,56.65,56.6,56.63,30400.0,34.8291,34.8414,34.8106,34.8291,30400.0
2010-07-02 14:05:00,56.63,56.64,56.56,56.59,30500.0,34.8291,34.8352,34.786,34.8045,30500.0
2010-07-02 14:10:00,56.59,56.59,56.52,56.52,33200.0,34.8045,34.8045,34.7614,34.7614,33200.0
2010-07-02 14:15:00,56.54,56.57,56.5,56.56,34800.0,34.7737,34.7922,34.7491,34.786,34800.0
2010-07-02 14:20:00,56.57,56.57,56.53,56.56,29100.0,34.7922,34.7922,34.7676,34.786,29100.0
2010-07-02 14:25:00,56.57,56.58,56.5,56.54,38100.0,34.7922,34.7983,34.7491,34.7737,38100.0
2010-07-02 14:30:00,56.53,56.54,56.48,56.5,46700.0,34.7676,34.7737,34.7368,34.7491,46700.0
2010-07-02 14:35:00,56.51,56.58,56.48,56.53,42600.0,34.7553,34.7983,34.7368,34.7676,42600.0
2010-07-02 14:40:00,56.53,56.57,56.47,56.52,35000.0,34.7676,34.7922,34.7307,34.7614,35000.0
2010-07-02 14:45:00,56.52,56.59,56.5,56.54,51300.0,34.7614,34.8045,34.7491,34.7737,51300.0
2010-07-02 14:50:00,56.54,56.56,56.48,56.56,45800.0,34.7737,34.786,34.7368,34.786,45800.0
2010-07-02 14:55:00,56.57,56.64,56.57,56.62,39600.0,34.7922,34.8352,34.7922,34.8229,39600.0
2010-07-02 15:00:00,56.62,56.7,56.57,56.68,62800.0,34.8229,34.8721,34.7922,34.8598,62800.0
2010-07-02 15:05:00,56.67,56.76,56.67,56.76,40700.0,34.8537,34.909,34.8537,34.909,40700.0
2010-07-02 15:10:00,56.77,56.78,56.72,56.74,46300.0,34.9152,34.9213,34.8844,34.8967,46300.0
2010-07-02 15:15:00,56.74,56.76,56.7,56.75,50800.0,34.8967,34.909,34.8721,34.9029,50800.0
2010-07-02 15:20:00,56.76,56.78,56.71,56.76,54100.0,34.909,34.9213,34.8783,34.909,54100.0
2010-07-02 15:25:00,56.76,56.92,56.75,56.91,126800.0,34.909,35.0075,34.9029,35.0013,126800.0
2010-07-02 15:30:00,56.9,56.9,56.83,56.87,81400.0,34.9952,34.9952,34.9521,34.9767,81400.0
2010-07-02 15:35:00,56.87,57.09,56.86,57.08,121000.0,34.9767,35.112,34.9706,35.1059,121000.0
2010-07-02 15:40:00,57.08,57.08,56.95,56.96,77900.0,35.1059,35.1059,35.0259,35.0321,77900.0
2010-07-02 15:45:00,56.97,57.15,56.96,57.05,189700.0,35.0382,35.1489,35.0321,35.0874,189700.0
2010-07-02 15:50:00,57.03,57.05,56.9,56.95,203100.0,35.0751,35.0874,34.9952,35.0259,203100.0
2010-07-02 15:55:00,56.94,56.95,56.67,56.71,404900.0,35.0198,35.0259,34.8537,34.8783,404900.0
2010-07-06 09:30:00,57.34,57.55,57.34,57.41,89800.0,35.2658,35.3949,35.2658,35.3088,89800.0
2010-07-06 09:35:00,57.37,57.43,57.29,57.35,42000.0,35.2842,35.3211,35.235,35.2719,42000.0
2010-07-06 09:40:00,57.35,57.47,57.29,57.4,68300.0,35.2719,35.3457,35.235,35.3027,68300.0
2010-07-06 09:45:00,57.4,57.48,57.37,57.48,71300.0,35.3027,35.3519,35.2842,35.3519,71300.0
2010-07-06 09:50:00,57.48,57.69,57.48,57.63,101300.0,35.3519,35.481,35.3519,35.4441,101300.0
2010-07-06 09:55:00,57.64,57.69,57.51,57.58,114500.0,35.4503,35.481,35.3703,35.4134,114500.0
2010-07-06 10:00:00,57.59,57.85,57.44,57.79,100400.0,35.4195,35.5794,35.3273,35.5425,100400.0
2010-07-06 10:05:00,57.8,57.91,57.74,57.86,60300.0,35.5487,35.6163,35.5118,35.5856,60300.0
2010-07-06 10:10:00,57.86,58.0,57.85,57.95,57400.0,35.5856,35.6717,35.5794,35.6409,57400.0
2010-07-06 10:15:00,57.95,57.98,57.83,57.84,20700.0,35.6409,35.6594,35.5671,35.5733,20700.0
2010-07-06 10:20:00,57.85,57.9,57.72,57.75,27100.0,35.5794,35.6102,35.4995,35.5179,27100.0
2010-07-06 10:25:00,57.76,57.81,57.72,57.75,35800.0,35.5241,35.5548,35.4995,35.5179,35800.0
2010-07-06 10:30:00,57.75,57.86,57.67,57.85,29300.0,35.5179,35.5856,35.4687,35.5794,29300.0
2010-07-06 10:35:00,57.85,57.85,57.68,57.72,30600.0,35.5794,35.5794,35.4749,35.4995,30600.0
2010-07-06 10:40:00,57.71,57.78,57.63,57.67,33800.0,35.4933,35.5364,35.4441,35.4687,33800.0
2010-07-06 10:45:00,57.67,57.71,57.6,57.7,40100.0,35.4687,35.4933,35.4257,35.4872,40100.0
2010-07-06 10:50:00,57.69,57.69,57.63,57.69,35900.0,35.481,35.481,35.4441,35.481,35900.0
2010-07-06 10:55:00,57.69,57.71,57.6,57.62,36100.0,35.481,35.4933,35.4257,35.438,36100.0
2010-07-06 11:00:00,57.62,57.69,57.6,57.66,44100.0,35.438,35.481,35.4257,35.4626,44100.0
2010-07-06 11:05:00,57.66,57.68,57.59,57.64,52600.0,35.4626,35.4749,35.4195,35.4503,52600.0
2010-07-06 11:10:00,57.63,57.65,57.55,57.57,43900.0,35.4441,35.4564,35.3949,35.4072,43900.0
2010-07-06 11:15:00,57.57,57.61,57.55,57.59,43200.0,35.4072,35.4318,35.3949,35.4195,43200.0
2010-07-06 11:20:00,57.6,57.71,57.58,57.66,72400.0,35.4257,35.4933,35.4134,35.4626,72400.0
2010-07-06 11:25:00,57.65,57.7,57.6,57.63,48500.0,35.4564,35.4872,35.4257,35.4441,48500.0
2010-07-06 11:30:00,57.62,57.78,57.61,57.76,91700.0,35.438,35.5364,35.4318,35.5241,91700.0
2010-07-06 11:35:00,57.76,57.92,57.75,57.86,150700.0,35.5241,35.6225,35.5179,35.5856,150700.0
2010-07-06 11:40:00,57.87,58.04,57.85,58.0,62900.0,35.5917,35.6963,35.5794,35.6717,62900.0
2010-07-06 11:45:00,58.0,58.07,58.0,58.02,44200.0,35.6717,35.7147,35.6717,35.684,44200.0
2010-07-06 11:50:00,58.02,58.03,57.97,58.0,30700.0,35.684,35.6901,35.6532,35.6717,30700.0
2010-07-06 11:55:00,58.0,58.15,58.0,58.11,59400.0,35.6717,35.7639,35.6717,35.7393,59400.0
2010-07-06 12:00:00,58.1,58.19,58.1,58.15,39400.0,35.7332,35.7885,35.7332,35.7639,39400.0
2010-07-06 12:05:00,58.15,58.18,58.1,58.15,20800.0,35.7639,35.7824,35.7332,35.7639,20800.0
2010-07-06 12:10:00,58.14,58.22,58.12,58.13,71600.0,35.7578,35.807,35.7455,35.7516,71600.0
2010-07-06 12:15:00,58.13,58.19,58.09,58.16,76900.0,35.7516,35.7885,35.727,35.7701,76900.0
2010-07-06 12:20:00,58.16,58.16,58.0,58.02,20700.0,35.7701,35.7701,35.6717,35.684,20700.0
2010-07-06 12:25:00,58.01,58.05,57.9,57.96,39400.0,35.6778,35.7024,35.6102,35.6471,39400.0
2010-07-06 12:30:00,57.96,57.96,57.82,57.87,25300.0,35.6471,35.6471,35.561,35.5917,25300.0
2010-07-06 12:35:00,57.86,57.87,57.79,57.8,43800.0,35.5856,35.5917,35.5425,35.5487,43800.0
2010-07-06 12:40:00,57.8,57.81,57.62,57.63,48700.0,35.5487,35.5548,35.438,35.4441,48700.0
2010-07-06 12:45:00,57.63,57.69,57.54,57.55,37900.0,35.4441,35.481,35.3888,35.3949,37900.0
2010-07-06 12:50:00,57.53,57.55,57.44,57.52,24300.0,35.3826,35.3949,35.3273,35.3765,24300.0
2010-07-06 12:55:00,57.52,57.52,57.39,57.46,27300.0,35.3765,35.3765,35.2965,35.3396,27300.0
2010-07-06 13:00:00,57.46,57.55,57.43,57.47,22800.0,35.3396,35.3949,35.3211,35.3457,22800.0
2010-07-06 13:05:00,57.47,57.55,57.43,57.45,22100.0,35.3457,35.3949,35.3211,35.3334,22100.0
2010-07-06 13:10:00,57.47,57.53,57.43,57.43,26100.0,35.3457,35.3826,35.3211,35.3211,26100.0
2010-07-06 13:15:00,57.45,57.48,57.35,57.45,23800.0,35.3334,35.3519,35.2719,35.3334,23800.0
2010-07-06 13:20:00,57.44,57.56,57.42,57.5,43400.0,35.3273,35.4011,35.315,35.3642,43400.0
2010-07-06 13:25:00,57.51,57.59,57.38,57.57,29700.0,35.3703,35.4195,35.2904,35.4072,29700.0
2010-07-06 13:30:00,57.56,57.59,57.48,57.49,26600.0,35.4011,35.4195,35.3519,35.358,26600.0
2010-07-06 13:35:00,57.48,57.48,57.35,57.35,35100.0,35.3519,35.3519,35.2719,35.2719,35100.0
2010-07-06 13:40:00,57.35,57.45,57.22,57.22,71800.0,35.2719,35.3334,35.192,35.192,71800.0
2010-07-06 13:45:00,57.23,57.23,57.06,57.11,95400.0,35.1981,35.1981,35.0936,35.1243,95400.0
2010-07-06 13:50:00,57.12,57.17,56.96,56.99,102100.0,35.1305,35.1612,35.0321,35.0505,102100.0
2010-07-06 13:55:00,56.99,57.07,56.96,56.97,61400.0,35.0505,35.0997,35.0321,35.0382,61400.0
2010-07-06 14:00:00,56.98,57.16,56.98,57.1,46400.0,35.0444,35.1551,35.0444,35.1182,46400.0
2010-07-06 14:05:00,57.11,57.13,56.93,56.96,47000.0,35.1243,35.1366,35.0136,35.0321,47000.0
2010-07-06 14:10:00,56.96,57.0,56.85,56.86,44400.0,35.0321,35.0567,34.9644,34.9706,44400.0
2010-07-06 14:15:00,56.87,57.02,56.86,56.95,68300.0,34.9767,35.069,34.9706,35.0259,68300.0
2010-07-06 14:20:00,56.96,57.03,56.95,57.01,60600.0,35.0321,35.0751,35.0259,35.0628,60600.0
2010-07-06 14:25:00,57.01,57.09,57.0,57.02,41500.0,35.0628,35.112,35.0567,35.069,41500.0
2010-07-06 14:30:00,57.01,57.07,57.0,57.04,47300.0,35.0628,35.0997,35.0567,35.0813,47300.0
2010-07-06 14:35:00,57.05,57.17,57.05,57.14,34800.0,35.0874,35.1612,35.0874,35.1428,34800.0
2010-07-06 14:40:00,57.14,57.18,57.1,57.11,35400.0,35.1428,35.1674,35.1182,35.1243,35400.0
2010-07-06 14:45:00,57.1,57.1,56.98,57.03,32200.0,35.1182,35.1182,35.0444,35.0751,32200.0
2010-07-06 14:50:00,57.03,57.13,56.98,57.13,33000.0,35.0751,35.1366,35.0444,35.1366,33000.0
2010-07-06 14:55:00,57.12,57.13,56.85,56.88,24800.0,35.1305,35.1366,34.9644,34.9829,24800.0
2010-07-06 15:00:00,56.87,57.04,56.86,56.91,70600.0,34.9767,35.0813,34.9706,35.0013,70600.0
2010-07-06 15:05:00,56.92,56.92,56.76,56.84,66400.0,35.0075,35.0075,34.909,34.9583,66400.0
2010-07-06 15:10:00,56.84,56.89,56.68,56.88,69600.0,34.9583,34.989,34.8598,34.9829,69600.0
2010-07-06 15:15:00,56.88,56.96,56.73,56.76,61000.0,34.9829,35.0321,34.8906,34.909,61000.0
2010-07-06 15:20:00,56.75,56.81,56.61,56.68,50900.0,34.9029,34.9398,34.8168,34.8598,50900.0
2010-07-06 15:25:00,56.69,56.88,56.69,56.86,54300.0,34.866,34.9829,34.866,34.9706,54300.0
2010-07-06 15:30:00,56.86,56.94,56.76,56.87,48600.0,34.9706,35.0198,34.909,34.9767,48600.0
2010-07-06 15:35:00,56.88,56.94,56.81,56.82,54800.0,34.9829,35.0198,34.9398,34.946,54800.0
2010-07-06 15:40:00,56.83,57.12,56.83,57.06,75500.0,34.9521,35.1305,34.9521,35.0936,75500.0
2010-07-06 15:45:00,57.07,57.22,56.94,56.95,142000.0,35.0997,35.192,35.0198,35.0259,142000.0
2010-07-06 15:50:00,56.96,57.1,56.9,56.93,122800.0,35.0321,35.1182,34.9952,35.0136,122800.0
2010-07-06 15:55:00,56.92,57.25,56.9,57.25,203900.0,35.0075,35.2104,34.9952,35.2104,203900.0
2010-07-07 09:30:00,57.28,57.51,57.28,57.5,62100.0,35.2289,35.3703,35.2289,35.3642,62100.0
2010-07-07 09:35:00,57.5,57.8,57.46,57.77,92000.0,35.3642,35.5487,35.3396,35.5302,92000.0
2010-07-07 09:40:00,57.79,57.9,57.72,57.78,40300.0,35.5425,35.6102,35.4995,35.5364,40300.0
2010-07-07 09:45:00,57.76,57.92,57.72,57.84,96800.0,35.5241,35.6225,35.4995,35.5733,96800.0
2010-07-07 09:50:00,57.84,57.9,57.83,57.88,57500.0,35.5733,35.6102,35.5671,35.5979,57500.0
2010-07-07 09:55:00,57.89,58.03,57.89,58.01,54400.0,35.604,35.6901,35.604,35.6778,54400.0
2010-07-07 10:00:00,58.02,58.37,58.02,58.32,100000.0,35.684,35.8992,35.684,35.8685,100000.0
2010-07-07 10:05:00,58.31,58.4,58.13,58.19,76000.0,35.8623,35.9177,35.7516,35.7885,76000.0
2010-07-07 10:10:00,58.19,58.39,58.19,58.31,48300.0,35.7885,35.9115,35.7885,35.8623,48300.0
2010-07-07 10:15:00,58.31,58.32,58.1,58.14,49400.0,35.8623,35.8685,35.7332,35.7578,49400.0
2010-07-07 10:20:00,58.14,58.19,58.08,58.12,70700.0,35.7578,35.7885,35.7209,35.7455,70700.0
2010-07-07 10:25:00,58.13,58.18,58.04,58.1,55900.0,35.7516,35.7824,35.6963,35.7332,55900.0
2010-07-07 10:30:00,58.12,58.3,58.12,58.3,56000.0,35.7455,35.8562,35.7455,35.8562,56000.0
2010-07-07 10:35:00,58.3,58.41,58.3,58.32,47500.0,35.8562,35.9238,35.8562,35.8685,47500.0
2010-07-07 10:40:00,58.33,58.37,58.19,58.26,37400.0,35.8746,35.8992,35.7885,35.8316,37400.0
2010-07-07 10:45:00,58.26,58.53,58.24,58.51,54300.0,35.8316,35.9977,35.8193,35.9853,54300.0
2010-07-07 10:50:00,58.5,58.8,58.49,58.67,146400.0,35.9792,36.1637,35.973,36.0838,146400.0
2010-07-07 10:55:00,58.67,58.71,58.59,58.68,130300.0,36.0838,36.1084,36.0346,36.0899,130300.0
2010-07-07 11:00:00,58.66,58.79,58.62,58.73,88200.0,36.0776,36.1576,36.053,36.1207,88200.0
2010-07-07 11:05:00,58.74,58.74,58.65,58.72,55700.0,36.1268,36.1268,36.0715,36.1145,55700.0
2010-07-07 11:10:00,58.72,58.84,58.7,58.81,101200.0,36.1145,36.1883,36.1022,36.1699,101200.0
2010-07-07 11:15:00,58.79,58.82,58.67,58.69,82200.0,36.1576,36.176,36.0838,36.0961,82200.0
2010-07-07 11:20:00,58.69,58.69,58.59,58.65,72300.0,36.0961,36.0961,36.0346,36.0715,72300.0
2010-07-07 11:25:00,58.64,58.7,58.56,58.65,37900.0,36.0653,36.1022,36.0161,36.0715,37900.0
2010-07-07 11:30:00,58.63,58.68,58.58,58.65,35200.0,36.0592,36.0899,36.0284,36.0715,35200.0
2010-07-07 11:35:00,58.66,58.78,58.63,58.74,33300.0,36.0776,36.1514,36.0592,36.1268,33300.0
2010-07-07 11:40:00,58.73,58.78,58.56,58.56,73000.0,36.1207,36.1514,36.0161,36.0161,73000.0
2010-07-07 11:45:00,58.55,58.55,58.36,58.46,91400.0,36.01,36.01,35.8931,35.9546,91400.0
2010-07-07 11:50:00,58.45,58.57,58.41,58.44,49100.0,35.9484,36.0223,35.9238,35.9423,49100.0
2010-07-07 11:55:00,58.43,58.47,58.37,58.47,33200.0,35.9361,35.9607,35.8992,35.9607,33200.0
2010-07-07 12:00:00,58.47,58.52,58.42,58.5,43000.0,35.9607,35.9915,35.93,35.9792,43000.0
2010-07-07 12:05:00,58.48,58.5,58.43,58.48,42400.0,35.9669,35.9792,35.9361,35.9669,42400.0
2010-07-07 12:10:00,58.48,58.55,58.46,58.54,30600.0,35.9669,36.01,35.9546,36.0038,30600.0
2010-07-07 12:15:00,58.54,58.65,58.49,58.49,47000.0,36.0038,36.0715,35.973,35.973,47000.0
2010-07-07 12:20:00,58.49,58.51,58.43,58.44,33600.0,35.973,35.9853,35.9361,35.9423,33600.0
2010-07-07 12:25:00,58.45,58.52,58.43,58.52,49100.0,35.9484,35.9915,35.9361,35.9915,49100.0
2010-07-07 12:30:00,58.51,58.56,58.47,58.48,40300.0,35.9853,36.0161,35.9607,35.9669,40300.0
2010-07-07 12:35:00,58.47,58.52,58.45,58.49,22400.0,35.9607,35.9915,35.9484,35.973,22400.0
2010-07-07 12:40:00,58.48,58.48,58.42,58.48,30000.0,35.9669,35.9669,35.93,35.9669,30000.0
2010-07-07 12:45:00,58.49,58.58,58.47,58.57,30600.0,35.973,36.0284,35.9607,36.0223,30600.0
2010-07-07 12:50:00,58.57,58.69,58.54,58.65,47400.0,36.0223,36.0961,36.0038,36.0715,47400.0
2010-07-07 12:55:00,58.64,58.66,58.58,58.6,22900.0,36.0653,36.0776,36.0284,36.0407,22900.0
2010-07-07 13:00:00,58.6,58.69,58.56,58.64,21100.0,36.0407,36.0961,36.0161,36.0653,21100.0
2010-07-07 13:05:00,58.64,58.67,58.6,58.67,11900.0,36.0653,36.0838,36.0407,36.0838,11900.0
2010-07-07 13:10:00,58.67,58.85,58.66,58.85,66300.0,36.0838,36.1945,36.0776,36.1945,66300.0
2010-07-07 13:15:00,58.84,58.92,58.79,58.87,58600.0,36.1883,36.2375,36.1576,36.2068,58600.0
2010-07-07 13:20:00,58.88,58.89,58.77,58.8,35200.0,36.2129,36.2191,36.1453,36.1637,35200.0
2010-07-07 13:25:00,58.79,58.89,58.79,58.86,21700.0,36.1576,36.2191,36.1576,36.2006,21700.0
2010-07-07 13:30:00,58.85,58.87,58.75,58.77,28400.0,36.1945,36.2068,36.133,36.1453,28400.0
2010-07-07 13:35:00,58.76,58.85,58.76,58.81,18400.0,36.1391,36.1945,36.1391,36.1699,18400.0
2010-07-07 13:40:00,58.82,58.82,58.73,58.81,40600.0,36.176,36.176,36.1207,36.1699,40600.0
2010-07-07 13:45:00,58.8,58.93,58.78,58.92,34900.0,36.1637,36.2437,36.1514,36.2375,34900.0
2010-07-07 13:50:00,58.92,58.99,58.86,58.99,38500.0,36.2375,36.2806,36.2006,36.2806,38500.0
2010-07-07 13:55:00,58.99,59.1,58.9,59.03,67900.0,36.2806,36.3482,36.2252,36.3052,67900.0
2010-07-07 14:00:00,59.03,59.16,59.03,59.13,66300.0,36.3052,36.3851,36.3052,36.3667,66300.0
2010-07-07 14:05:00,59.14,59.15,59.03,59.07,57300.0,36.3728,36.379,36.3052,36.3298,57300.0
2010-07-07 14:10:00,59.07,59.07,58.96,59.02,33600.0,36.3298,36.3298,36.2621,36.299,33600.0
2010-07-07 14:15:00,59.02,59.03,58.95,58.99,21800.0,36.299,36.3052,36.256,36.2806,21800.0
2010-07-07 14:20:00,58.99,59.0,58.91,58.91,40000.0,36.2806,36.2867,36.2314,36.2314,40000.0
2010-07-07 14:25:00,58.92,58.95,58.82,58.83,52500.0,36.2375,36.256,36.176,36.1822,52500.0
2010-07-07 14:30:00,58.84,58.85,58.75,58.76,48800.0,36.1883,36.1945,36.133,36.1391,48800.0
2010-07-07 14:35:00,58.76,58.84,58.73,58.74,35900.0,36.1391,36.1883,36.1207,36.1268,35900.0
2010-07-07 14:40:00,58.74,58.88,58.73,58.81,41200.0,36.1268,36.2129,36.1207,36.1699,41200.0
2010-07-07 14:45:00,58.8,58.86,58.73,58.75,37500.0,36.1637,36.2006,36.1207,36.133,37500.0
2010-07-07 14:50:00,58.76,58.88,58.73,58.88,44700.0,36.1391,36.2129,36.1207,36.2129,44700.0
2010-07-07 14:55:00,58.87,58.97,58.8,58.97,61200.0,36.2068,36.2683,36.1637,36.2683,61200.0
2010-07-07 15:00:00,58.96,58.97,58.86,58.89,113900.0,36.2621,36.2683,36.2006,36.2191,113900.0
2010-07-07 15:05:00,58.88,58.89,58.84,58.89,89400.0,36.2129,36.2191,36.1883,36.2191,89400.0
2010-07-07 15:10:00,58.9,59.06,58.89,59.05,80300.0,36.2252,36.3236,36.2191,36.3175,80300.0
2010-07-07 15:15:00,59.05,59.23,59.03,59.11,132100.0,36.3175,36.4282,36.3052,36.3544,132100.0
2010-07-07 15:20:00,59.1,59.23,59.07,59.2,157300.0,36.3482,36.4282,36.3298,36.4097,157300.0
2010-07-07 15:25:00,59.18,59.33,59.18,59.25,133000.0,36.3974,36.4897,36.3974,36.4405,133000.0
2010-07-07 15:30:00,59.26,59.32,59.18,59.26,164100.0,36.4466,36.4835,36.3974,36.4466,164100.0
2010-07-07 15:35:00,59.29,59.41,59.25,59.31,150000.0,36.4651,36.5389,36.4405,36.4774,150000.0
2010-07-07 15:40:00,59.31,59.48,59.25,59.46,211000.0,36.4774,36.5819,36.4405,36.5696,211000.0
2010-07-07 15:45:00,59.46,59.46,59.33,59.4,278100.0,36.5696,36.5696,36.4897,36.5327,278100.0
2010-07-07 15:50:00,59.4,59.58,59.33,59.58,341500.0,36.5327,36.6434,36.4897,36.6434,341500.0
2010-07-07 15:55:00,59.58,59.62,59.47,59.47,367300.0,36.6434,36.668,36.5758,36.5758,367300.0
2010-07-08 09:30:00,59.83,59.97,59.71,59.95,93900.0,36.7972,36.8833,36.7234,36.871,93900.0
2010-07-08 09:35:00,59.95,60.3,59.94,60.16,76000.0,36.871,37.0863,36.8648,37.0001,76000.0
2010-07-08 09:40:00,60.16,60.16,59.84,59.84,75700.0,37.0001,37.0001,36.8033,36.8033,75700.0
2010-07-08 09:45:00,59.84,59.99,59.83,59.92,52900.0,36.8033,36.8956,36.7972,36.8525,52900.0
2010-07-08 09:50:00,59.91,60.11,59.86,60.1,72400.0,36.8464,36.9694,36.8156,36.9632,72400.0
2010-07-08 09:55:00,60.1,60.27,60.1,60.24,137200.0,36.9632,37.0678,36.9632,37.0494,137200.0
2010-07-08 10:00:00,60.25,60.38,60.17,60.18,93100.0,37.0555,37.1355,37.0063,37.0124,93100.0
2010-07-08 10:05:00,60.17,60.25,60.13,60.14,92400.0,37.0063,37.0555,36.9817,36.9878,92400.0
2010-07-08 10:10:00,60.15,60.32,60.1,60.26,85600.0,36.994,37.0986,36.9632,37.0617,85600.0
2010-07-08 10:15:00,60.26,60.31,60.1,60.11,60900.0,37.0617,37.0924,36.9632,36.9694,60900.0
2010-07-08 10:20:00,60.1,60.18,60.03,60.15,77700.0,36.9632,37.0124,36.9202,36.994,77700.0
2010-07-08 10:25:00,60.13,60.24,60.13,60.18,61200.0,36.9817,37.0494,36.9817,37.0124,61200.0
2010-07-08 10:30:00,60.19,60.22,60.13,60.13,53800.0,37.0186,37.037,36.9817,36.9817,53800.0
2010-07-08 10:35:00,60.13,60.16,59.98,60.05,44800.0,36.9817,37.0001,36.8894,36.9325,44800.0
2010-07-08 10:40:00,60.05,60.05,59.9,59.94,30200.0,36.9325,36.9325,36.8402,36.8648,30200.0
2010-07-08 10:45:00,59.94,60.04,59.85,60.01,45400.0,36.8648,36.9263,36.8095,36.9079,45400.0
2010-07-08 10:50:00,60.02,60.05,59.8,59.86,39400.0,36.914,36.9325,36.7787,36.8156,39400.0
2010-07-08 10:55:00,59.86,59.91,59.76,59.82,46100.0,36.8156,36.8464,36.7541,36.791,46100.0
2010-07-08 11:00:00,59.81,59.81,59.6,59.66,45600.0,36.7849,36.7849,36.6557,36.6926,45600.0
2010-07-08 11:05:00,59.67,59.76,59.65,59.72,51000.0,36.6988,36.7541,36.6865,36.7295,51000.0
2010-07-08 11:10:00,59.72,59.77,59.6,59.62,33300.0,36.7295,36.7603,36.6557,36.668,33300.0
2010-07-08 11:15:00,59.61,59.78,59.58,59.76,27800.0,36.6619,36.7664,36.6434,36.7541,27800.0
2010-07-08 11:20:00,59.76,59.78,59.67,59.78,13400.0,36.7541,36.7664,36.6988,36.7664,13400.0
2010-07-08 11:25:00,59.78,59.84,59.72,59.76,25000.0,36.7664,36.8033,36.7295,36.7541,25000.0
2010-07-08 11:30:00,59.76,59.85,59.72,59.82,20900.0,36.7541,36.8095,36.7295,36.791,20900.0
2010-07-08 11:35:00,59.82,59.92,59.79,59.82,27200.0,36.791,36.8525,36.7726,36.791,27200.0
2010-07-08 11:40:00,59.8,59.84,59.66,59.68,25800.0,36.7787,36.8033,36.6926,36.7049,25800.0
2010-07-08 11:45:00,59.67,59.73,59.63,59.69,35800.0,36.6988,36.7357,36.6742,36.7111,35800.0
2010-07-08 11:50:00,59.66,59.71,59.53,59.6,27600.0,36.6926,36.7234,36.6127,36.6557,27600.0
2010-07-08 11:55:00,59.59,59.66,59.58,59.64,24000.0,36.6496,36.6926,36.6434,36.6803,24000.0
2010-07-08 12:00:00,59.63,59.64,59.54,59.59,43400.0,36.6742,36.6803,36.6188,36.6496,43400.0
2010-07-08 12:05:00,59.59,59.72,59.58,59.72,75600.0,36.6496,36.7295,36.6434,36.7295,75600.0
2010-07-08 12:10:00,59.72,59.72,59.56,59.57,25000.0,36.7295,36.7295,36.6311,36.6373,25000.0
2010-07-08 12:15:00,59.58,59.6,59.54,59.6,26200.0,36.6434,36.6557,36.6188,36.6557,26200.0
2010-07-08 12:20:00,59.61,59.66,59.55,59.65,23100.0,36.6619,36.6926,36.625,36.6865,23100.0
2010-07-08 12:25:00,59.65,59.71,59.6,59.6,16500.0,36.6865,36.7234,36.6557,36.6557,16500.0
2010-07-08 12:30:00,59.6,59.62,59.56,59.56,16600.0,36.6557,36.668,36.6311,36.6311,16600.0
2010-07-08 12:35:00,59.55,59.62,59.51,59.59,23700.0,36.625,36.668,36.6004,36.6496,23700.0
2010-07-08 12:40:00,59.59,59.59,59.49,59.58,29900.0,36.6496,36.6496,36.5881,36.6434,29900.0
2010-07-08 12:45:00,59.6,59.69,59.6,59.67,47300.0,36.6557,36.7111,36.6557,36.6988,47300.0
2010-07-08 12:50:00,59.67,59.73,59.65,59.69,29800.0,36.6988,36.7357,36.6865,36.7111,29800.0
2010-07-08 12:55:00,59.68,59.68,59.57,59.64,31100.0,36.7049,36.7049,36.6373,36.6803,31100.0
2010-07-08 13:00:00,59.64,59.65,59.57,59.58,24200.0,36.6803,36.6865,36.6373,36.6434,24200.0
2010-07-08 13:05:00,59.58,59.73,59.58,59.72,24300.0,36.6434,36.7357,36.6434,36.7295,24300.0
2010-07-08 13:10:00,59.73,59.84,59.72,59.81,64900.0,36.7357,36.8033,36.7295,36.7849,64900.0
2010-07-08 13:15:00,59.79,59.91,59.78,59.89,57800.0,36.7726,36.8464,36.7664,36.8341,57800.0
2010-07-08 13:20:00,59.88,59.96,59.85,59.92,39200.0,36.8279,36.8771,36.8095,36.8525,39200.0
2010-07-08 13:25:00,59.92,59.94,59.81,59.83,20300.0,36.8525,36.8648,36.7849,36.7972,20300.0
2010-07-08 13:30:00,59.83,59.87,59.78,59.78,17900.0,36.7972,36.8218,36.7664,36.7664,17900.0
2010-07-08 13:35:00,59.78,59.86,59.77,59.78,23300.0,36.7664,36.8156,36.7603,36.7664,23300.0
2010-07-08 13:40:00,59.78,59.8,59.69,59.79,23000.0,36.7664,36.7787,36.7111,36.7726,23000.0
2010-07-08 13:45:00,59.79,59.81,59.72,59.75,24500.0,36.7726,36.7849,36.7295,36.748,24500.0
2010-07-08 13:50:00,59.76,59.76,59.57,59.57,27100.0,36.7541,36.7541,36.6373,36.6373,27100.0
2010-07-08 13:55:00,59.57,59.58,59.5,59.54,38700.0,36.6373,36.6434,36.5942,36.6188,38700.0
2010-07-08 14:00:00,59.53,59.58,59.51,59.53,20600.0,36.6127,36.6434,36.6004,36.6127,20600.0
2010-07-08 14:05:00,59.53,59.58,59.47,59.47,29900.0,36.6127,36.6434,36.5758,36.5758,29900.0
2010-07-08 14:10:00,59.47,59.49,59.38,59.47,26500.0,36.5758,36.5881,36.5204,36.5758,26500.0
2010-07-08 14:15:00,59.48,59.48,59.29,59.37,43200.0,36.5819,36.5819,36.4651,36.5143,43200.0
2010-07-08 14:20:00,59.38,59.38,59.27,59.3,31600.0,36.5204,36.5204,36.4528,36.4712,31600.0
2010-07-08 14:25:00,59.3,59.4,59.3,59.39,34500.0,36.4712,36.5327,36.4712,36.5266,34500.0
2010-07-08 14:30:00,59.38,59.44,59.37,59.4,34700.0,36.5204,36.5573,36.5143,36.5327,34700.0
2010-07-08 14:35:00,59.4,59.41,59.35,59.36,33600.0,36.5327,36.5389,36.502,36.5081,33600.0
2010-07-08 14:40:00,59.36,59.46,59.36,59.4,26300.0,36.5081,36.5696,36.5081,36.5327,26300.0
2010-07-08 14:45:00,59.4,59.49,59.35,59.49,29400.0,36.5327,36.5881,36.502,36.5881,29400.0
2010-07-08 14:50:00,59.49,59.5,59.39,59.48,31400.0,36.5881,36.5942,36.5266,36.5819,31400.0
2010-07-08 14:55:00,59.48,59.54,59.44,59.52,29700.0,36.5819,36.6188,36.5573,36.6065,29700.0
2010-07-08 15:00:00,59.49,59.53,59.41,59.43,62300.0,36.5881,36.6127,36.5389,36.5512,62300.0
2010-07-08 15:05:00,59.4,59.44,59.27,59.34,55600.0,36.5327,36.5573,36.4528,36.4958,55600.0
2010-07-08 15:10:00,59.33,59.34,59.26,59.33,46200.0,36.4897,36.4958,36.4466,36.4897,46200.0
2010-07-08 15:15:00,59.34,59.51,59.32,59.46,54200.0,36.4958,36.6004,36.4835,36.5696,54200.0
2010-07-08 15:20:00,59.46,59.56,59.44,59.54,60500.0,36.5696,36.6311,36.5573,36.6188,60500.0
2010-07-08 15:25:00,59.56,59.61,59.5,59.61,77000.0,36.6311,36.6619,36.5942,36.6619,77000.0
2010-07-08 15:30:00,59.62,59.76,59.58,59.65,75400.0,36.668,36.7541,36.6434,36.6865,75400.0
2010-07-08 15:35:00,59.65,59.77,59.65,59.73,77800.0,36.6865,36.7603,36.6865,36.7357,77800.0
2010-07-08 15:40:00,59.73,59.87,59.67,59.84,113200.0,36.7357,36.8218,36.6988,36.8033,113200.0
2010-07-08 15:45:00,59.85,59.9,59.75,59.76,138200.0,36.8095,36.8402,36.748,36.7541,138200.0
2010-07-08 15:50:00,59.76,59.88,59.68,59.71,101000.0,36.7541,36.8279,36.7049,36.7234,101000.0
2010-07-08 15:55:00,59.72,59.97,59.71,59.95,231200.0,36.7295,36.8833,36.7234,36.871,231200.0
2010-07-09 09:30:00,60.0,60.22,59.89,60.03,96300.0,36.9017,37.037,36.8341,36.9202,96300.0
2010-07-09 09:35:00,60.0,60.08,59.98,60.07,25000.0,36.9017,36.9509,36.8894,36.9448,25000.0
2010-07-09 09:40:00,60.05,60.14,60.02,60.02,13600.0,36.9325,36.9878,36.914,36.914,13600.0
2010-07-09 09:45:00,60.01,60.17,60.0,60.11,42500.0,36.9079,37.0063,36.9017,36.9694,42500.0
2010-07-09 09:50:00,60.11,60.12,59.85,59.85,33800.0,36.9694,36.9755,36.8095,36.8095,33800.0
2010-07-09 09:55:00,59.86,60.04,59.82,59.89,17000.0,36.8156,36.9263,36.791,36.8341,17000.0
2010-07-09 10:00:00,59.88,60.09,59.88,60.09,26900.0,36.8279,36.9571,36.8279,36.9571,26900.0
2010-07-09 10:05:00,60.08,60.11,59.87,59.92,46600.0,36.9509,36.9694,36.8218,36.8525,46600.0
2010-07-09 10:10:00,59.92,60.17,59.89,60.12,56000.0,36.8525,37.0063,36.8341,36.9755,56000.0
2010-07-09 10:15:00,60.12,60.23,60.09,60.19,25800.0,36.9755,37.0432,36.9571,37.0186,25800.0
2010-07-09 10:20:00,60.18,60.27,60.11,60.26,20200.0,37.0124,37.0678,36.9694,37.0617,20200.0
2010-07-09 10:25:00,60.26,60.29,60.15,60.15,29500.0,37.0617,37.0801,36.994,36.994,29500.0
2010-07-09 10:30:00,60.16,60.21,60.15,60.17,21700.0,37.0001,37.0309,36.994,37.0063,21700.0
2010-07-09 10:35:00,60.17,60.29,60.16,60.22,25700.0,37.0063,37.0801,37.0001,37.037,25700.0
2010-07-09 10:40:00,60.21,60.29,60.11,60.14,41900.0,37.0309,37.0801,36.9694,36.9878,41900.0
2010-07-09 10:45:00,60.15,60.15,60.03,60.05,26700.0,36.994,36.994,36.9202,36.9325,26700.0
2010-07-09 10:50:00,60.06,60.09,60.03,60.09,14900.0,36.9386,36.9571,36.9202,36.9571,14900.0
2010-07-09 10:55:00,60.08,60.1,60.01,60.07,20300.0,36.9509,36.9632,36.9079,36.9448,20300.0
2010-07-09 11:00:00,60.07,60.07,59.98,60.01,27500.0,36.9448,36.9448,36.8894,36.9079,27500.0
2010-07-09 11:05:00,60.02,60.02,59.79,59.82,34100.0,36.914,36.914,36.7726,36.791,34100.0
2010-07-09 11:10:00,59.82,59.87,59.65,59.65,50200.0,36.791,36.8218,36.6865,36.6865,50200.0
2010-07-09 11:15:00,59.66,59.69,59.58,59.65,32000.0,36.6926,36.7111,36.6434,36.6865,32000.0
2010-07-09 11:20:00,59.66,59.71,59.64,59.68,13500.0,36.6926,36.7234,36.6803,36.7049,13500.0
2010-07-09 11:25:00,59.67,59.73,59.62,59.71,16700.0,36.6988,36.7357,36.668,36.7234,16700.0
2010-07-09 11:30:00,59.71,59.81,59.71,59.73,15300.0,36.7234,36.7849,36.7234,36.7357,15300.0
2010-07-09 11:35:00,59.73,59.84,59.71,59.84,20100.0,36.7357,36.8033,36.7234,36.8033,20100.0
2010-07-09 11:40:00,59.84,59.9,59.78,59.84,20100.0,36.8033,36.8402,36.7664,36.8033,20100.0
2010-07-09 11:45:00,59.85,59.85,59.76,59.78,16900.0,36.8095,36.8095,36.7541,36.7664,16900.0
2010-07-09 11:50:00,59.77,59.81,59.74,59.81,13900.0,36.7603,36.7849,36.7418,36.7849,13900.0
2010-07-09 11:55:00,59.81,59.88,59.8,59.81,18100.0,36.7849,36.8279,36.7787,36.7849,18100.0
2010-07-09 12:00:00,59.82,59.88,59.8,59.83,14400.0,36.791,36.8279,36.7787,36.7972,14400.0
2010-07-09 12:05:00,59.83,59.94,59.81,59.9,16800.0,36.7972,36.8648,36.7849,36.8402,16800.0
2010-07-09 12:10:00,59.9,59.93,59.79,59.8,12700.0,36.8402,36.8587,36.7726,36.7787,12700.0
2010-07-09 12:15:00,59.79,59.85,59.73,59.84,11100.0,36.7726,36.8095,36.7357,36.8033,11100.0
2010-07-09 12:20:00,59.85,59.85,59.74,59.81,6900.0,36.8095,36.8095,36.7418,36.7849,6900.0
2010-07-09 12:25:00,59.81,59.82,59.74,59.74,19700.0,36.7849,36.791,36.7418,36.7418,19700.0
2010-07-09 12:30:00,59.74,59.75,59.64,59.66,9400.0,36.7418,36.748,36.6803,36.6926,9400.0
2010-07-09 12:35:00,59.66,59.68,59.55,59.57,35300.0,36.6926,36.7049,36.625,36.6373,35300.0
2010-07-09 12:40:00,59.55,59.61,59.55,59.58,13300.0,36.625,36.6619,36.625,36.6434,13300.0
2010-07-09 12:45:00,59.6,59.63,59.58,59.62,16400.0,36.6557,36.6742,36.6434,36.668,16400.0
2010-07-09 12:50:00,59.62,59.66,59.61,59.63,15100.0,36.668,36.6926,36.6619,36.6742,15100.0
2010-07-09 12:55:00,59.63,59.7,59.63,59.65,8000.0,36.6742,36.7172,36.6742,36.6865,8000.0
2010-07-09 13:00:00,59.63,59.65,59.59,59.65,15300.0,36.6742,36.6865,36.6496,36.6865,15300.0
2010-07-09 13:05:00,59.65,59.73,59.63,59.69,7900.0,36.6865,36.7357,36.6742,36.7111,7900.0
2010-07-09 13:10:00,59.69,59.69,59.63,59.67,19300.0,36.7111,36.7111,36.6742,36.6988,19300.0
2010-07-09 13:15:00,59.69,59.7,59.63,59.66,18900.0,36.7111,36.7172,36.6742,36.6926,18900.0
2010-07-09 13:20:00,59.65,59.7,59.65,59.66,8700.0,36.6865,36.7172,36.6865,36.6926,8700.0
2010-07-09 13:25:00,59.66,59.7,59.66,59.68,11800.0,36.6926,36.7172,36.6926,36.7049,11800.0
2010-07-09 13:30:00,59.68,59.77,59.67,59.76,17200.0,36.7049,36.7603,36.6988,36.7541,17200.0
2010-07-09 13:35:00,59.75,59.76,59.69,59.69,77700.0,36.748,36.7541,36.7111,36.7111,77700.0
2010-07-09 13:40:00,59.68,59.69,59.61,59.62,45900.0,36.7049,36.7111,36.6619,36.668,45900.0
2010-07-09 13:45:00,59.62,59.63,59.56,59.63,13700.0,36.668,36.6742,36.6311,36.6742,13700.0
2010-07-09 13:50:00,59.63,59.68,59.6,59.68,50000.0,36.6742,36.7049,36.6557,36.7049,50000.0
2010-07-09 13:55:00,59.68,59.74,59.64,59.73,20700.0,36.7049,36.7418,36.6803,36.7357,20700.0
2010-07-09 14:00:00,59.74,59.81,59.74,59.81,23800.0,36.7418,36.7849,36.7418,36.7849,23800.0
2010-07-09 14:05:00,59.8,59.85,59.75,59.75,29100.0,36.7787,36.8095,36.748,36.748,29100.0
2010-07-09 14:10:00,59.75,59.75,59.71,59.73,27400.0,36.748,36.748,36.7234,36.7357,27400.0
2010-07-09 14:15:00,59.72,59.72,59.66,59.7,24200.0,36.7295,36.7295,36.6926,36.7172,24200.0
2010-07-09 14:20:00,59.71,59.72,59.67,59.71,15800.0,36.7234,36.7295,36.6988,36.7234,15800.0
2010-07-09 14:25:00,59.72,59.73,59.66,59.69,21200.0,36.7295,36.7357,36.6926,36.7111,21200.0
2010-07-09 14:30:00,59.69,59.77,59.67,59.76,38700.0,36.7111,36.7603,36.6988,36.7541,38700.0
2010-07-09 14:35:00,59.76,59.79,59.75,59.79,32600.0,36.7541,36.7726,36.748,36.7726,32600.0
2010-07-09 14:40:00,59.78,59.88,59.78,59.83,20200.0,36.7664,36.8279,36.7664,36.7972,20200.0
2010-07-09 14:45:00,59.83,59.89,59.82,59.85,13200.0,36.7972,36.8341,36.791,36.8095,13200.0
2010-07-09 14:50:00,59.85,59.97,59.84,59.93,48000.0,36.8095,36.8833,36.8033,36.8587,48000.0
2010-07-09 14:55:00,59.93,60.05,59.93,60.0,26900.0,36.8587,36.9325,36.8587,36.9017,26900.0
2010-07-09 15:00:00,59.99,60.04,59.96,59.96,46900.0,36.8956,36.9263,36.8771,36.8771,46900.0
2010-07-09 15:05:00,59.97,59.99,59.94,59.96,21000.0,36.8833,36.8956,36.8648,36.8771,21000.0
2010-07-09 15:10:00,59.95,60.05,59.94,60.04,32000.0,36.871,36.9325,36.8648,36.9263,32000.0
2010-07-09 15:15:00,60.05,60.06,59.96,60.0,28400.0,36.9325,36.9386,36.8771,36.9017,28400.0
2010-07-09 15:20:00,60.01,60.1,59.99,60.08,58300.0,36.9079,36.9632,36.8956,36.9509,58300.0
2010-07-09 15:25:00,60.08,60.09,59.9,59.92,39900.0,36.9509,36.9571,36.8402,36.8525,39900.0
2010-07-09 15:30:00,59.93,59.96,59.84,59.95,71300.0,36.8587,36.8771,36.8033,36.871,71300.0
2010-07-09 15:35:00,59.94,60.06,59.94,60.02,50000.0,36.8648,36.9386,36.8648,36.914,50000.0
2010-07-09 15:40:00,60.01,60.1,60.01,60.06,50100.0,36.9079,36.9632,36.9079,36.9386,50100.0
2010-07-09 15:45:00,60.05,60.09,59.98,60.09,86400.0,36.9325,36.9571,36.8894,36.9571,86400.0
2010-07-09 15:50:00,60.09,60.11,60.03,60.09,129600.0,36.9571,36.9694,36.9202,36.9571,129600.0
2010-07-09 15:55:00,60.1,60.1,60.05,60.09,227500.0,36.9632,36.9632,36.9325,36.9571,227500.0
2010-07-12 09:30:00,60.39,60.41,60.1,60.19,82000.0,37.1416,37.1539,36.9632,37.0186,82000.0
2010-07-12 09:35:00,60.22,60.46,60.17,60.22,114200.0,37.037,37.1847,37.0063,37.037,114200.0
2010-07-12 09:40:00,60.22,60.38,60.16,60.34,59200.0,37.037,37.1355,37.0001,37.1109,59200.0
2010-07-12 09:45:00,60.36,60.5,60.24,60.26,112500.0,37.1232,37.2093,37.0494,37.0617,112500.0
2010-07-12 09:50:00,60.26,60.3,59.93,59.94,75600.0,37.0617,37.0863,36.8587,36.8648,75600.0
2010-07-12 09:55:00,59.94,60.05,59.89,60.03,80800.0,36.8648,36.9325,36.8341,36.9202,80800.0
2010-07-12 10:00:00,60.02,60.2,60.01,60.19,33300.0,36.914,37.0247,36.9079,37.0186,33300.0
2010-07-12 10:05:00,60.19,60.21,60.12,60.14,60500.0,37.0186,37.0309,36.9755,36.9878,60500.0
2010-07-12 10:10:00,60.14,60.14,59.98,59.99,46500.0,36.9878,36.9878,36.8894,36.8956,46500.0
2010-07-12 10:15:00,59.99,60.06,59.96,60.03,37000.0,36.8956,36.9386,36.8771,36.9202,37000.0
2010-07-12 10:20:00,60.05,60.06,59.79,59.81,35700.0,36.9325,36.9386,36.7726,36.7849,35700.0
2010-07-12 10:25:00,59.82,59.95,59.76,59.76,73300.0,36.791,36.871,36.7541,36.7541,73300.0
2010-07-12 10:30:00,59.75,59.75,59.62,59.64,63400.0,36.748,36.748,36.668,36.6803,63400.0
2010-07-12 10:35:00,59.64,59.77,59.62,59.76,19400.0,36.6803,36.7603,36.668,36.7541,19400.0
2010-07-12 10:40:00,59.77,59.78,59.56,59.64,28600.0,36.7603,36.7664,36.6311,36.6803,28600.0
2010-07-12 10:45:00,59.65,59.71,59.6,59.64,27200.0,36.6865,36.7234,36.6557,36.6803,27200.0
2010-07-12 10:50:00,59.63,59.66,59.6,59.63,13300.0,36.6742,36.6926,36.6557,36.6742,13300.0
2010-07-12 10:55:00,59.62,59.68,59.61,59.68,16300.0,36.668,36.7049,36.6619,36.7049,16300.0
2010-07-12 11:00:00,59.68,59.68,59.53,59.56,27400.0,36.7049,36.7049,36.6127,36.6311,27400.0
2010-07-12 11:05:00,59.56,59.59,59.49,59.53,39800.0,36.6311,36.6496,36.5881,36.6127,39800.0
2010-07-12 11:10:00,59.52,59.53,59.44,59.52,86200.0,36.6065,36.6127,36.5573,36.6065,86200.0
2010-07-12 11:15:00,59.51,59.6,59.5,59.6,15300.0,36.6004,36.6557,36.5942,36.6557,15300.0
2010-07-12 11:20:00,59.59,59.62,59.51,59.62,19000.0,36.6496,36.668,36.6004,36.668,19000.0
2010-07-12 11:25:00,59.62,59.67,59.6,59.63,16100.0,36.668,36.6988,36.6557,36.6742,16100.0
2010-07-12 11:30:00,59.63,59.75,59.62,59.72,26200.0,36.6742,36.748,36.668,36.7295,26200.0
2010-07-12 11:35:00,59.7,59.72,59.67,59.71,7300.0,36.7172,36.7295,36.6988,36.7234,7300.0
2010-07-12 11:40:00,59.71,59.73,59.64,59.65,16400.0,36.7234,36.7357,36.6803,36.6865,16400.0
2010-07-12 11:45:00,59.65,59.67,59.62,59.62,18400.0,36.6865,36.6988,36.668,36.668,18400.0
2010-07-12 11:50:00,59.64,59.66,59.55,59.65,20500.0,36.6803,36.6926,36.625,36.6865,20500.0
2010-07-12 11:55:00,59.64,59.67,59.64,59.65,28200.0,36.6803,36.6988,36.6803,36.6865,28200.0
2010-07-12 12:00:00,59.65,59.75,59.65,59.74,28200.0,36.6865,36.748,36.6865,36.7418,28200.0
2010-07-12 12:05:00,59.74,59.81,59.73,59.8,61200.0,36.7418,36.7849,36.7357,36.7787,61200.0
2010-07-12 12:10:00,59.82,59.83,59.75,59.77,31200.0,36.791,36.7972,36.748,36.7603,31200.0
2010-07-12 12:15:00,59.78,59.8,59.74,59.75,21900.0,36.7664,36.7787,36.7418,36.748,21900.0
2010-07-12 12:20:00,59.75,59.77,59.67,59.74,79200.0,36.748,36.7603,36.6988,36.7418,79200.0
2010-07-12 12:25:00,59.73,59.84,59.73,59.81,60300.0,36.7357,36.8033,36.7357,36.7849,60300.0
2010-07-12 12:30:00,59.81,59.87,59.79,59.85,47800.0,36.7849,36.8218,36.7726,36.8095,47800.0
2010-07-12 12:35:00,59.88,59.97,59.86,59.96,38400.0,36.8279,36.8833,36.8156,36.8771,38400.0
2010-07-12 12:40:00,59.96,59.98,59.9,59.9,27500.0,36.8771,36.8894,36.8402,36.8402,27500.0
2010-07-12 12:45:00,59.9,59.94,59.87,59.94,64400.0,36.8402,36.8648,36.8218,36.8648,64400.0
2010-07-12 12:50:00,59.94,60.02,59.9,60.02,58100.0,36.8648,36.914,36.8402,36.914,58100.0
2010-07-12 12:55:00,60.01,60.01,59.82,59.83,47400.0,36.9079,36.9079,36.791,36.7972,47400.0
2010-07-12 13:00:00,59.83,59.84,59.8,59.81,28300.0,36.7972,36.8033,36.7787,36.7849,28300.0
2010-07-12 13:05:00,59.8,59.83,59.77,59.83,34800.0,36.7787,36.7972,36.7603,36.7972,34800.0
2010-07-12 13:10:00,59.81,59.84,59.8,59.82,23800.0,36.7849,36.8033,36.7787,36.791,23800.0
2010-07-12 13:15:00,59.82,59.97,59.82,59.9,29200.0,36.791,36.8833,36.791,36.8402,29200.0
2010-07-12 13:20:00,59.89,59.91,59.87,59.87,13900.0,36.8341,36.8464,36.8218,36.8218,13900.0
2010-07-12 13:25:00,59.88,59.91,59.85,59.91,7900.0,36.8279,36.8464,36.8095,36.8464,7900.0
2010-07-12 13:30:00,59.91,59.98,59.88,59.98,17100.0,36.8464,36.8894,36.8279,36.8894,17100.0
2010-07-12 13:35:00,59.95,59.95,59.86,59.89,20300.0,36.871,36.871,36.8156,36.8341,20300.0
2010-07-12 13:40:00,59.9,59.93,59.81,59.82,18100.0,36.8402,36.8587,36.7849,36.791,18100.0
2010-07-12 13:45:00,59.83,59.91,59.83,59.91,8700.0,36.7972,36.8464,36.7972,36.8464,8700.0
2010-07-12 13:50:00,59.91,60.08,59.9,60.07,19000.0,36.8464,36.9509,36.8402,36.9448,19000.0
2010-07-12 13:55:00,60.06,60.1,60.02,60.06,12700.0,36.9386,36.9632,36.914,36.9386,12700.0
2010-07-12 14:00:00,60.06,60.07,60.03,60.07,14200.0,36.9386,36.9448,36.9202,36.9448,14200.0
2010-07-12 14:05:00,60.06,60.07,59.95,59.98,19400.0,36.9386,36.9448,36.871,36.8894,19400.0
2010-07-12 14:10:00,59.97,59.99,59.94,59.99,16700.0,36.8833,36.8956,36.8648,36.8956,16700.0
2010-07-12 14:15:00,59.99,60.03,59.86,59.87,28100.0,36.8956,36.9202,36.8156,36.8218,28100.0
2010-07-12 14:20:00,59.88,59.96,59.88,59.95,21500.0,36.8279,36.8771,36.8279,36.871,21500.0
2010-07-12 14:25:00,59.95,59.95,59.88,59.93,17800.0,36.871,36.871,36.8279,36.8587,17800.0
2010-07-12 14:30:00,59.93,59.94,59.76,59.77,50000.0,36.8587,36.8648,36.7541,36.7603,50000.0
2010-07-12 14:35:00,59.77,59.89,59.76,59.88,26400.0,36.7603,36.8341,36.7541,36.8279,26400.0
2010-07-12 14:40:00,59.88,59.95,59.85,59.94,20600.0,36.8279,36.871,36.8095,36.8648,20600.0
2010-07-12 14:45:00,59.94,59.98,59.91,59.97,17200.0,36.8648,36.8894,36.8464,36.8833,17200.0
2010-07-12 14:50:00,59.97,59.98,59.87,59.89,16600.0,36.8833,36.8894,36.8218,36.8341,16600.0
2010-07-12 14:55:00,59.87,59.96,59.87,59.89,19500.0,36.8218,36.8771,36.8218,36.8341,19500.0
2010-07-12 15:00:00,59.89,59.91,59.82,59.87,29500.0,36.8341,36.8464,36.791,36.8218,29500.0
2010-07-12 15:05:00,59.88,59.88,59.76,59.8,34900.0,36.8279,36.8279,36.7541,36.7787,34900.0
2010-07-12 15:10:00,59.8,59.85,59.76,59.85,60200.0,36.7787,36.8095,36.7541,36.8095,60200.0
2010-07-12 15:15:00,59.85,59.89,59.79,59.84,54100.0,36.8095,36.8341,36.7726,36.8033,54100.0
2010-07-12 15:20:00,59.83,59.94,59.81,59.91,49900.0,36.7972,36.8648,36.7849,36.8464,49900.0
2010-07-12 15:25:00,59.93,59.94,59.84,59.88,33500.0,36.8587,36.8648,36.8033,36.8279,33500.0
2010-07-12 15:30:00,59.89,59.93,59.87,59.89,46100.0,36.8341,36.8587,36.8218,36.8341,46100.0
2010-07-12 15:35:00,59.9,59.94,59.85,59.92,58200.0,36.8402,36.8648,36.8095,36.8525,58200.0
2010-07-12 15:40:00,59.93,59.96,59.88,59.9,39900.0,36.8587,36.8771,36.8279,36.8402,39900.0
2010-07-12 15:45:00,59.9,59.94,59.86,59.86,90600.0,36.8402,36.8648,36.8156,36.8156,90600.0
2010-07-12 15:50:00,59.86,59.96,59.86,59.96,127200.0,36.8156,36.8771,36.8156,36.8771,127200.0
2010-07-12 15:55:00,59.95,60.02,59.92,60.01,146300.0,36.871,36.914,36.8525,36.9079,146300.0
2010-07-13 09:30:00,60.95,60.96,60.66,60.76,99500.0,37.486,37.4922,37.3077,37.3692,99500.0
2010-07-13 09:35:00,60.75,61.02,60.75,60.91,103200.0,37.363,37.5291,37.363,37.4614,103200.0
2010-07-13 09:40:00,60.9,61.06,60.85,61.0,85600.0,37.4553,37.5537,37.4245,37.5168,85600.0
2010-07-13 09:45:00,61.0,61.02,60.82,60.84,102000.0,37.5168,37.5291,37.4061,37.4184,102000.0
2010-07-13 09:50:00,60.84,60.9,60.74,60.88,148900.0,37.4184,37.4553,37.3569,37.443,148900.0
2010-07-13 09:55:00,60.88,61.05,60.85,61.03,34500.0,37.443,37.5475,37.4245,37.5352,34500.0
2010-07-13 10:00:00,61.06,61.3,61.04,61.28,59300.0,37.5537,37.7013,37.5414,37.689,59300.0
2010-07-13 10:05:00,61.29,61.35,61.24,61.24,61800.0,37.6951,37.732,37.6644,37.6644,61800.0
2010-07-13 10:10:00,61.22,61.23,61.1,61.17,41700.0,37.6521,37.6582,37.5783,37.6213,41700.0
2010-07-13 10:15:00,61.16,61.16,61.06,61.07,63400.0,37.6152,37.6152,37.5537,37.5598,63400.0
2010-07-13 10:20:00,61.07,61.12,61.03,61.03,40700.0,37.5598,37.5906,37.5352,37.5352,40700.0
2010-07-13 10:25:00,61.04,61.09,60.93,60.96,61800.0,37.5414,37.5721,37.4737,37.4922,61800.0
2010-07-13 10:30:00,60.97,60.97,60.79,60.88,78100.0,37.4983,37.4983,37.3876,37.443,78100.0
2010-07-13 10:35:00,60.88,61.01,60.83,60.99,49400.0,37.443,37.5229,37.4122,37.5106,49400.0
2010-07-13 10:40:00,60.99,61.0,60.75,60.77,67500.0,37.5106,37.5168,37.363,37.3753,67500.0
2010-07-13 10:45:00,60.75,60.81,60.7,60.78,55800.0,37.363,37.3999,37.3323,37.3815,55800.0
2010-07-13 10:50:00,60.78,60.89,60.77,60.87,48400.0,37.3815,37.4491,37.3753,37.4368,48400.0
2010-07-13 10:55:00,60.87,60.91,60.81,60.82,47000.0,37.4368,37.4614,37.3999,37.4061,47000.0
2010-07-13 11:00:00,60.82,60.92,60.82,60.88,59600.0,37.4061,37.4676,37.4061,37.443,59600.0
2010-07-13 11:05:00,60.89,61.05,60.86,61.03,51000.0,37.4491,37.5475,37.4307,37.5352,51000.0
2010-07-13 11:10:00,61.03,61.09,61.0,61.09,72400.0,37.5352,37.5721,37.5168,37.5721,72400.0
2010-07-13 11:15:00,61.09,61.09,61.04,61.05,50500.0,37.5721,37.5721,37.5414,37.5475,50500.0
2010-07-13 11:20:00,61.05,61.09,61.03,61.08,101700.0,37.5475,37.5721,37.5352,37.566,101700.0
2010-07-13 11:25:00,61.09,61.25,61.08,61.25,61000.0,37.5721,37.6705,37.566,37.6705,61000.0
2010-07-13 11:30:00,61.24,61.43,61.24,61.4,97600.0,37.6644,37.7812,37.6644,37.7628,97600.0
2010-07-13 11:35:00,61.4,61.53,61.36,61.49,85700.0,37.7628,37.8427,37.7382,37.8181,85700.0
2010-07-13 11:40:00,61.49,61.55,61.48,61.54,62800.0,37.8181,37.855,37.812,37.8489,62800.0
2010-07-13 11:45:00,61.54,61.63,61.5,61.5,88100.0,37.8489,37.9042,37.8243,37.8243,88100.0
2010-07-13 11:50:00,61.51,61.53,61.44,61.53,50900.0,37.8304,37.8427,37.7874,37.8427,50900.0
2010-07-13 11:55:00,61.52,61.54,61.47,61.53,40900.0,37.8366,37.8489,37.8058,37.8427,40900.0
2010-07-13 12:00:00,61.51,61.56,61.47,61.48,54500.0,37.8304,37.8612,37.8058,37.812,54500.0
2010-07-13 12:05:00,61.48,61.52,61.45,61.52,37600.0,37.812,37.8366,37.7935,37.8366,37600.0
2010-07-13 12:10:00,61.51,61.55,61.48,61.49,54700.0,37.8304,37.855,37.812,37.8181,54700.0
2010-07-13 12:15:00,61.49,61.52,61.37,61.38,31400.0,37.8181,37.8366,37.7443,37.7505,31400.0
2010-07-13 12:20:00,61.38,61.42,61.32,61.32,49300.0,37.7505,37.7751,37.7136,37.7136,49300.0
2010-07-13 12:25:00,61.34,61.45,61.33,61.42,24400.0,37.7259,37.7935,37.7197,37.7751,24400.0
2010-07-13 12:30:00,61.43,61.49,61.43,61.48,19000.0,37.7812,37.8181,37.7812,37.812,19000.0
2010-07-13 12:35:00,61.48,61.53,61.45,61.48,18100.0,37.812,37.8427,37.7935,37.812,18100.0
2010-07-13 12:40:00,61.47,61.47,61.39,61.39,13800.0,37.8058,37.8058,37.7566,37.7566,13800.0
2010-07-13 12:45:00,61.38,61.38,61.26,61.26,49000.0,37.7505,37.7505,37.6767,37.6767,49000.0
2010-07-13 12:50:00,61.26,61.31,61.25,61.31,29600.0,37.6767,37.7074,37.6705,37.7074,29600.0
2010-07-13 12:55:00,61.32,61.35,61.26,61.26,20500.0,37.7136,37.732,37.6767,37.6767,20500.0
2010-07-13 13:00:00,61.27,61.38,61.25,61.36,30400.0,37.6828,37.7505,37.6705,37.7382,30400.0
2010-07-13 13:05:00,61.34,61.38,61.33,61.37,20800.0,37.7259,37.7505,37.7197,37.7443,20800.0
2010-07-13 13:10:00,61.37,61.37,61.17,61.24,33900.0,37.7443,37.7443,37.6213,37.6644,33900.0
2010-07-13 13:15:00,61.27,61.27,61.11,61.19,25100.0,37.6828,37.6828,37.5844,37.6336,25100.0
2010-07-13 13:20:00,61.19,61.2,61.14,61.16,28200.0,37.6336,37.6398,37.6029,37.6152,28200.0
2010-07-13 13:25:00,61.14,61.15,61.03,61.03,58500.0,37.6029,37.609,37.5352,37.5352,58500.0
2010-07-13 13:30:00,61.04,61.15,61.04,61.1,34600.0,37.5414,37.609,37.5414,37.5783,34600.0
2010-07-13 13:35:00,61.12,61.19,61.06,61.19,22800.0,37.5906,37.6336,37.5537,37.6336,22800.0
2010-07-13 13:40:00,61.19,61.2,61.12,61.19,31300.0,37.6336,37.6398,37.5906,37.6336,31300.0
2010-07-13 13:45:00,61.19,61.22,61.18,61.19,32100.0,37.6336,37.6521,37.6275,37.6336,32100.0
2010-07-13 13:50:00,61.19,61.21,61.14,61.14,28200.0,37.6336,37.6459,37.6029,37.6029,28200.0
2010-07-13 13:55:00,61.13,61.21,61.13,61.21,23800.0,37.5967,37.6459,37.5967,37.6459,23800.0
2010-07-13 14:00:00,61.2,61.33,61.17,61.29,46700.0,37.6398,37.7197,37.6213,37.6951,46700.0
2010-07-13 14:05:00,61.28,61.3,61.25,61.27,26400.0,37.689,37.7013,37.6705,37.6828,26400.0
2010-07-13 14:10:00,61.27,61.32,61.24,61.32,24600.0,37.6828,37.7136,37.6644,37.7136,24600.0
2010-07-13 14:15:00,61.32,61.35,61.26,61.31,16700.0,37.7136,37.732,37.6767,37.7074,16700.0
2010-07-13 14:20:00,61.33,61.33,61.21,61.27,27600.0,37.7197,37.7197,37.6459,37.6828,27600.0
2010-07-13 14:25:00,61.27,61.32,61.21,61.24,31700.0,37.6828,37.7136,37.6459,37.6644,31700.0
2010-07-13 14:30:00,61.26,61.4,61.26,61.36,33300.0,37.6767,37.7628,37.6767,37.7382,33300.0
2010-07-13 14:35:00,61.36,61.47,61.36,61.45,43400.0,37.7382,37.8058,37.7382,37.7935,43400.0
2010-07-13 14:40:00,61.45,61.47,61.37,61.39,28600.0,37.7935,37.8058,37.7443,37.7566,28600.0
2010-07-13 14:45:00,61.38,61.45,61.37,61.45,21100.0,37.7505,37.7935,37.7443,37.7935,21100.0
2010-07-13 14:50:00,61.46,61.46,61.39,61.42,19900.0,37.7997,37.7997,37.7566,37.7751,19900.0
2010-07-13 14:55:00,61.42,61.42,61.39,61.4,47000.0,37.7751,37.7751,37.7566,37.7628,47000.0
2010-07-13 15:00:00,61.41,61.51,61.41,61.49,105100.0,37.7689,37.8304,37.7689,37.8181,105100.0
2010-07-13 15:05:00,61.49,61.51,61.45,61.45,64300.0,37.8181,37.8304,37.7935,37.7935,64300.0
2010-07-13 15:10:00,61.46,61.49,61.44,61.46,57600.0,37.7997,37.8181,37.7874,37.7997,57600.0
2010-07-13 15:15:00,61.46,61.5,61.43,61.47,102300.0,37.7997,37.8243,37.7812,37.8058,102300.0
2010-07-13 15:20:00,61.47,61.48,61.41,61.45,69400.0,37.8058,37.812,37.7689,37.7935,69400.0
2010-07-13 15:25:00,61.45,61.55,61.43,61.55,87700.0,37.7935,37.855,37.7812,37.855,87700.0
2010-07-13 15:30:00,61.55,61.56,61.5,61.53,85000.0,37.855,37.8612,37.8243,37.8427,85000.0
2010-07-13 15:35:00,61.53,61.59,61.52,61.59,56400.0,37.8427,37.8796,37.8366,37.8796,56400.0
2010-07-13 15:40:00,61.6,61.62,61.54,61.56,92500.0,37.8858,37.8981,37.8489,37.8612,92500.0
2010-07-13 15:45:00,61.56,61.65,61.51,61.51,191700.0,37.8612,37.9165,37.8304,37.8304,191700.0
2010-07-13 15:50:00,61.51,61.58,61.34,61.35,261300.0,37.8304,37.8735,37.7259,37.732,261300.0
2010-07-13 15:55:00,61.34,61.38,61.28,61.31,380400.0,37.7259,37.7505,37.689,37.7074,380400.0
2010-07-14 09:30:00,61.25,61.49,61.25,61.41,86000.0,37.6705,37.8181,37.6705,37.7689,86000.0
2010-07-14 09:35:00,61.43,61.56,61.36,61.42,61300.0,37.7812,37.8612,37.7382,37.7751,61300.0
2010-07-14 09:40:00,61.39,61.69,61.31,61.57,75400.0,37.7566,37.9411,37.7074,37.8673,75400.0
2010-07-14 09:45:00,61.55,61.81,61.5,61.78,60400.0,37.855,38.0149,37.8243,37.9965,60400.0
2010-07-14 09:50:00,61.79,61.85,61.56,61.6,77800.0,38.0026,38.0395,37.8612,37.8858,77800.0
2010-07-14 09:55:00,61.6,61.68,61.54,61.63,49500.0,37.8858,37.935,37.8489,37.9042,49500.0
2010-07-14 10:00:00,61.62,61.62,61.31,61.4,67400.0,37.8981,37.8981,37.7074,37.7628,67400.0
2010-07-14 10:05:00,61.4,61.61,61.39,61.58,79200.0,37.7628,37.8919,37.7566,37.8735,79200.0
2010-07-14 10:10:00,61.6,61.81,61.56,61.71,100700.0,37.8858,38.0149,37.8612,37.9534,100700.0
2010-07-14 10:15:00,61.71,61.78,61.64,61.74,54300.0,37.9534,37.9965,37.9104,37.9719,54300.0
2010-07-14 10:20:00,61.75,61.93,61.75,61.88,94400.0,37.978,38.0887,37.978,38.058,94400.0
2010-07-14 10:25:00,61.87,61.97,61.83,61.89,49700.0,38.0518,38.1134,38.0272,38.0641,49700.0
2010-07-14 10:30:00,61.9,61.98,61.83,61.91,48100.0,38.0703,38.1195,38.0272,38.0764,48100.0
2010-07-14 10:35:00,61.91,62.0,61.88,61.99,67000.0,38.0764,38.1318,38.058,38.1257,67000.0
2010-07-14 10:40:00,61.98,62.05,61.96,62.0,63000.0,38.1195,38.1626,38.1072,38.1318,63000.0
2010-07-14 10:45:00,62.0,62.07,61.94,61.94,47300.0,38.1318,38.1749,38.0949,38.0949,47300.0
2010-07-14 10:50:00,61.94,62.0,61.9,61.95,39300.0,38.0949,38.1318,38.0703,38.101,39300.0
2010-07-14 10:55:00,61.95,62.02,61.94,62.01,51900.0,38.101,38.1441,38.0949,38.138,51900.0
2010-07-14 11:00:00,62.01,62.13,61.95,62.1,62800.0,38.138,38.2118,38.101,38.1933,62800.0
2010-07-14 11:05:00,62.1,62.12,61.98,62.0,37400.0,38.1933,38.2056,38.1195,38.1318,37400.0
2010-07-14 11:10:00,62.0,62.0,61.91,61.97,56000.0,38.1318,38.1318,38.0764,38.1134,56000.0
2010-07-14 11:15:00,61.97,62.11,61.96,62.11,39400.0,38.1134,38.1995,38.1072,38.1995,39400.0
2010-07-14 11:20:00,62.11,62.12,62.01,62.03,72700.0,38.1995,38.2056,38.138,38.1503,72700.0
2010-07-14 11:25:00,62.03,62.17,62.01,62.13,54800.0,38.1503,38.2364,38.138,38.2118,54800.0
2010-07-14 11:30:00,62.13,62.19,62.11,62.19,16500.0,38.2118,38.2487,38.1995,38.2487,16500.0
2010-07-14 11:35:00,62.19,62.21,62.11,62.19,22300.0,38.2487,38.261,38.1995,38.2487,22300.0
2010-07-14 11:40:00,62.2,62.2,62.11,62.17,45500.0,38.2548,38.2548,38.1995,38.2364,45500.0
2010-07-14 11:45:00,62.16,62.29,62.15,62.26,51800.0,38.2302,38.3102,38.2241,38.2917,51800.0
2010-07-14 11:50:00,62.26,62.33,62.26,62.33,26400.0,38.2917,38.3348,38.2917,38.3348,26400.0
2010-07-14 11:55:00,62.33,62.34,62.18,62.18,45100.0,38.3348,38.3409,38.2425,38.2425,45100.0
2010-07-14 12:00:00,62.18,62.18,62.1,62.1,21000.0,38.2425,38.2425,38.1933,38.1933,21000.0
2010-07-14 12:05:00,62.11,62.19,62.1,62.13,44600.0,38.1995,38.2487,38.1933,38.2118,44600.0
2010-07-14 12:10:00,62.14,62.17,62.06,62.09,40000.0,38.2179,38.2364,38.1687,38.1872,40000.0
2010-07-14 12:15:00,62.07,62.12,62.05,62.09,11400.0,38.1749,38.2056,38.1626,38.1872,11400.0
2010-07-14 12:20:00,62.09,62.09,62.05,62.06,15400.0,38.1872,38.1872,38.1626,38.1687,15400.0
2010-07-14 12:25:00,62.07,62.07,62.03,62.04,24400.0,38.1749,38.1749,38.1503,38.1564,24400.0
2010-07-14 12:30:00,62.05,62.1,62.03,62.07,15500.0,38.1626,38.1933,38.1503,38.1749,15500.0
2010-07-14 12:35:00,62.09,62.1,62.06,62.08,12000.0,38.1872,38.1933,38.1687,38.181,12000.0
2010-07-14 12:40:00,62.08,62.08,62.03,62.08,24500.0,38.181,38.181,38.1503,38.181,24500.0
2010-07-14 12:45:00,62.08,62.13,62.08,62.12,27200.0,38.181,38.2118,38.181,38.2056,27200.0
2010-07-14 12:50:00,62.12,62.13,62.05,62.05,34000.0,38.2056,38.2118,38.1626,38.1626,34000.0
2010-07-14 12:55:00,62.06,62.08,62.03,62.06,23800.0,38.1687,38.181,38.1503,38.1687,23800.0
2010-07-14 13:00:00,62.07,62.08,62.0,62.02,18700.0,38.1749,38.181,38.1318,38.1441,18700.0
2010-07-14 13:05:00,62.03,62.05,61.99,62.04,35100.0,38.1503,38.1626,38.1257,38.1564,35100.0
2010-07-14 13:10:00,62.04,62.06,62.01,62.04,16400.0,38.1564,38.1687,38.138,38.1564,16400.0
2010-07-14 13:15:00,62.04,62.07,62.03,62.07,39800.0,38.1564,38.1749,38.1503,38.1749,39800.0
2010-07-14 13:20:00,62.07,62.12,62.04,62.05,25700.0,38.1749,38.2056,38.1564,38.1626,25700.0
2010-07-14 13:25:00,62.04,62.09,62.0,62.01,42700.0,38.1564,38.1872,38.1318,38.138,42700.0
2010-07-14 13:30:00,62.02,62.05,61.99,62.01,31300.0,38.1441,38.1626,38.1257,38.138,31300.0
2010-07-14 13:35:00,62.01,62.03,61.98,62.0,28500.0,38.138,38.1503,38.1195,38.1318,28500.0
2010-07-14 13:40:00,61.99,62.02,61.97,61.99,16900.0,38.1257,38.1441,38.1134,38.1257,16900.0
2010-07-14 13:45:00,62.0,62.03,61.98,61.98,11600.0,38.1318,38.1503,38.1195,38.1195,11600.0
2010-07-14 13:50:00,61.98,61.98,61.85,61.85,34400.0,38.1195,38.1195,38.0395,38.0395,34400.0
2010-07-14 13:55:00,61.86,61.87,61.79,61.79,28200.0,38.0457,38.0518,38.0026,38.0026,28200.0
2010-07-14 14:00:00,61.79,61.82,61.65,61.78,62900.0,38.0026,38.0211,37.9165,37.9965,62900.0
2010-07-14 14:05:00,61.79,61.81,61.58,61.69,49900.0,38.0026,38.0149,37.8735,37.9411,49900.0
2010-07-14 14:10:00,61.7,61.73,61.5,61.58,43300.0,37.9473,37.9657,37.8243,37.8735,43300.0
2010-07-14 14:15:00,61.57,61.61,61.52,61.56,46600.0,37.8673,37.8919,37.8366,37.8612,46600.0
2010-07-14 14:20:00,61.56,61.61,61.42,61.43,50300.0,37.8612,37.8919,37.7751,37.7812,50300.0
2010-07-14 14:25:00,61.43,61.57,61.43,61.55,54900.0,37.7812,37.8673,37.7812,37.855,54900.0
2010-07-14 14:30:00,61.56,61.65,61.52,61.61,35400.0,37.8612,37.9165,37.8366,37.8919,35400.0
2010-07-14 14:35:00,61.62,61.65,61.57,61.58,36400.0,37.8981,37.9165,37.8673,37.8735,36400.0
2010-07-14 14:40:00,61.57,61.64,61.53,61.56,20400.0,37.8673,37.9104,37.8427,37.8612,20400.0
2010-07-14 14:45:00,61.56,61.66,61.52,61.64,37900.0,37.8612,37.9227,37.8366,37.9104,37900.0
2010-07-14 14:50:00,61.64,61.7,61.62,61.63,24600.0,37.9104,37.9473,37.8981,37.9042,24600.0
2010-07-14 14:55:00,61.63,61.71,61.62,61.67,46800.0,37.9042,37.9534,37.8981,37.9288,46800.0
2010-07-14 15:00:00,61.7,61.85,61.7,61.76,57100.0,37.9473,38.0395,37.9473,37.9842,57100.0
2010-07-14 15:05:00,61.78,61.8,61.68,61.7,38400.0,37.9965,38.0088,37.935,37.9473,38400.0
2010-07-14 15:10:00,61.71,61.73,61.65,61.66,51200.0,37.9534,37.9657,37.9165,37.9227,51200.0
2010-07-14 15:15:00,61.66,61.8,61.64,61.75,65500.0,37.9227,38.0088,37.9104,37.978,65500.0
2010-07-14 15:20:00,61.75,61.79,61.74,61.77,38300.0,37.978,38.0026,37.9719,37.9903,38300.0
2010-07-14 15:25:00,61.78,61.84,61.76,61.77,75100.0,37.9965,38.0334,37.9842,37.9903,75100.0
2010-07-14 15:30:00,61.76,61.81,61.66,61.73,66800.0,37.9842,38.0149,37.9227,37.9657,66800.0
2010-07-14 15:35:00,61.73,61.73,61.65,61.68,67100.0,37.9657,37.9657,37.9165,37.935,67100.0
2010-07-14 15:40:00,61.68,61.68,61.52,61.56,89800.0,37.935,37.935,37.8366,37.8612,89800.0
2010-07-14 15:45:00,61.55,61.72,61.53,61.72,117600.0,37.855,37.9596,37.8427,37.9596,117600.0
2010-07-14 15:50:00,61.72,61.76,61.64,61.75,148200.0,37.9596,37.9842,37.9104,37.978,148200.0
2010-07-14 15:55:00,61.75,61.8,61.68,61.78,261500.0,37.978,38.0088,37.935,37.9965,261500.0
2010-07-15 09:30:00,61.81,61.85,61.42,61.46,50700.0,38.0149,38.0395,37.7751,37.7997,50700.0
2010-07-15 09:35:00,61.47,61.52,61.34,61.36,38100.0,37.8058,37.8366,37.7259,37.7382,38100.0
2010-07-15 09:40:00,61.34,61.34,60.98,61.0,84700.0,37.7259,37.7259,37.5045,37.5168,84700.0
2010-07-15 09:45:00,61.01,61.21,60.93,61.14,80300.0,37.5229,37.6459,37.4737,37.6029,80300.0
2010-07-15 09:50:00,61.14,61.34,61.06,61.26,44800.0,37.6029,37.7259,37.5537,37.6767,44800.0
2010-07-15 09:55:00,61.27,61.41,61.19,61.39,25700.0,37.6828,37.7689,37.6336,37.7566,25700.0
2010-07-15 10:00:00,61.39,61.39,60.91,60.96,100700.0,37.7566,37.7566,37.4614,37.4922,100700.0
2010-07-15 10:05:00,60.97,60.97,60.79,60.79,63800.0,37.4983,37.4983,37.3876,37.3876,63800.0
2010-07-15 10:10:00,60.78,60.78,60.43,60.61,87500.0,37.3815,37.3815,37.1662,37.2769,87500.0
2010-07-15 10:15:00,60.6,60.65,60.49,60.62,27900.0,37.2708,37.3015,37.2031,37.2831,27900.0
2010-07-15 10:20:00,60.61,60.61,60.42,60.52,48600.0,37.2769,37.2769,37.1601,37.2216,48600.0
2010-07-15 10:25:00,60.52,60.72,60.51,60.67,46800.0,37.2216,37.3446,37.2154,37.3138,46800.0
2010-07-15 10:30:00,60.69,60.9,60.68,60.85,55200.0,37.3261,37.4553,37.32,37.4245,55200.0
2010-07-15 10:35:00,60.86,60.9,60.82,60.88,37400.0,37.4307,37.4553,37.4061,37.443,37400.0
2010-07-15 10:40:00,60.87,60.88,60.76,60.8,39100.0,37.4368,37.443,37.3692,37.3938,39100.0
2010-07-15 10:45:00,60.79,60.91,60.73,60.89,24800.0,37.3876,37.4614,37.3507,37.4491,24800.0
2010-07-15 10:50:00,60.86,60.95,60.83,60.92,35300.0,37.4307,37.486,37.4122,37.4676,35300.0
2010-07-15 10:55:00,60.92,61.0,60.92,60.96,28300.0,37.4676,37.5168,37.4676,37.4922,28300.0
2010-07-15 11:00:00,60.96,60.99,60.86,60.9,22000.0,37.4922,37.5106,37.4307,37.4553,22000.0
2010-07-15 11:05:00,60.9,60.9,60.78,60.83,19800.0,37.4553,37.4553,37.3815,37.4122,19800.0
2010-07-15 11:10:00,60.84,60.9,60.83,60.85,21500.0,37.4184,37.4553,37.4122,37.4245,21500.0
2010-07-15 11:15:00,60.84,60.9,60.83,60.86,15300.0,37.4184,37.4553,37.4122,37.4307,15300.0
2010-07-15 11:20:00,60.89,60.96,60.88,60.93,12400.0,37.4491,37.4922,37.443,37.4737,12400.0
2010-07-15 11:25:00,60.93,60.99,60.92,60.96,20000.0,37.4737,37.5106,37.4676,37.4922,20000.0
2010-07-15 11:30:00,60.98,60.98,60.86,60.91,12800.0,37.5045,37.5045,37.4307,37.4614,12800.0
2010-07-15 11:35:00,60.91,60.98,60.9,60.93,14300.0,37.4614,37.5045,37.4553,37.4737,14300.0
2010-07-15 11:40:00,60.94,60.95,60.92,60.92,10200.0,37.4799,37.486,37.4676,37.4676,10200.0
2010-07-15 11:45:00,60.92,60.95,60.86,60.88,23800.0,37.4676,37.486,37.4307,37.443,23800.0
2010-07-15 11:50:00,60.88,60.99,60.87,60.97,15200.0,37.443,37.5106,37.4368,37.4983,15200.0
2010-07-15 11:55:00,60.97,60.99,60.88,60.91,13000.0,37.4983,37.5106,37.443,37.4614,13000.0
2010-07-15 12:00:00,60.9,60.9,60.8,60.8,12800.0,37.4553,37.4553,37.3938,37.3938,12800.0
2010-07-15 12:05:00,60.8,60.88,60.75,60.77,23500.0,37.3938,37.443,37.363,37.3753,23500.0
2010-07-15 12:10:00,60.76,60.89,60.75,60.86,12100.0,37.3692,37.4491,37.363,37.4307,12100.0
2010-07-15 12:15:00,60.85,60.86,60.74,60.75,21100.0,37.4245,37.4307,37.3569,37.363,21100.0
2010-07-15 12:20:00,60.76,60.76,60.68,60.68,19300.0,37.3692,37.3692,37.32,37.32,19300.0
2010-07-15 12:25:00,60.69,60.76,60.69,60.72,11000.0,37.3261,37.3692,37.3261,37.3446,11000.0
2010-07-15 12:30:00,60.72,60.76,60.69,60.76,8200.0,37.3446,37.3692,37.3261,37.3692,8200.0
2010-07-15 12:35:00,60.76,60.79,60.74,60.78,28700.0,37.3692,37.3876,37.3569,37.3815,28700.0
2010-07-15 12:40:00,60.78,60.81,60.71,60.75,15900.0,37.3815,37.3999,37.3384,37.363,15900.0
2010-07-15 12:45:00,60.74,60.83,60.73,60.81,9000.0,37.3569,37.4122,37.3507,37.3999,9000.0
2010-07-15 12:50:00,60.8,60.9,60.79,60.9,9100.0,37.3938,37.4553,37.3876,37.4553,9100.0
2010-07-15 12:55:00,60.88,60.89,60.77,60.8,13300.0,37.443,37.4491,37.3753,37.3938,13300.0
2010-07-15 13:00:00,60.81,60.89,60.81,60.87,16300.0,37.3999,37.4491,37.3999,37.4368,16300.0
2010-07-15 13:05:00,60.87,60.99,60.84,60.93,20500.0,37.4368,37.5106,37.4184,37.4737,20500.0
2010-07-15 13:10:00,60.93,60.99,60.91,60.99,13100.0,37.4737,37.5106,37.4614,37.5106,13100.0
2010-07-15 13:15:00,61.0,61.12,60.99,61.09,11600.0,37.5168,37.5906,37.5106,37.5721,11600.0
2010-07-15 13:20:00,61.1,61.18,61.04,61.14,20100.0,37.5783,37.6275,37.5414,37.6029,20100.0
2010-07-15 13:25:00,61.13,61.2,61.11,61.15,12100.0,37.5967,37.6398,37.5844,37.609,12100.0
2010-07-15 13:30:00,61.16,61.22,61.06,61.07,33100.0,37.6152,37.6521,37.5537,37.5598,33100.0
2010-07-15 13:35:00,61.08,61.11,61.06,61.06,18300.0,37.566,37.5844,37.5537,37.5537,18300.0
2010-07-15 13:40:00,61.06,61.06,60.94,60.99,39300.0,37.5537,37.5537,37.4799,37.5106,39300.0
2010-07-15 13:45:00,61.0,61.07,60.99,61.07,13600.0,37.5168,37.5598,37.5106,37.5598,13600.0
2010-07-15 13:50:00,61.06,61.07,60.99,60.99,9000.0,37.5537,37.5598,37.5106,37.5106,9000.0
2010-07-15 13:55:00,60.99,61.05,60.99,61.02,9500.0,37.5106,37.5475,37.5106,37.5291,9500.0
2010-07-15 14:00:00,61.01,61.12,60.98,61.03,26600.0,37.5229,37.5906,37.5045,37.5352,26600.0
2010-07-15 14:05:00,61.04,61.04,60.89,60.91,39500.0,37.5414,37.5414,37.4491,37.4614,39500.0
2010-07-15 14:10:00,60.91,60.91,60.84,60.85,29400.0,37.4614,37.4614,37.4184,37.4245,29400.0
2010-07-15 14:15:00,60.85,60.89,60.83,60.89,34600.0,37.4245,37.4491,37.4122,37.4491,34600.0
2010-07-15 14:20:00,60.89,60.95,60.87,60.87,24100.0,37.4491,37.486,37.4368,37.4368,24100.0
2010-07-15 14:25:00,60.86,60.97,60.86,60.93,33800.0,37.4307,37.4983,37.4307,37.4737,33800.0
2010-07-15 14:30:00,60.93,61.0,60.92,60.94,40000.0,37.4737,37.5168,37.4676,37.4799,40000.0
2010-07-15 14:35:00,60.93,61.0,60.88,60.97,46800.0,37.4737,37.5168,37.443,37.4983,46800.0
2010-07-15 14:40:00,60.97,60.98,60.94,60.98,21700.0,37.4983,37.5045,37.4799,37.5045,21700.0
2010-07-15 14:45:00,60.97,61.04,60.96,61.03,30800.0,37.4983,37.5414,37.4922,37.5352,30800.0
2010-07-15 14:50:00,61.03,61.04,60.98,61.0,29100.0,37.5352,37.5414,37.5045,37.5168,29100.0
2010-07-15 14:55:00,61.0,61.03,60.94,60.97,29600.0,37.5168,37.5352,37.4799,37.4983,29600.0
2010-07-15 15:00:00,60.96,61.03,60.95,60.99,47700.0,37.4922,37.5352,37.486,37.5106,47700.0
2010-07-15 15:05:00,61.0,61.0,60.85,60.86,65500.0,37.5168,37.5168,37.4245,37.4307,65500.0
2010-07-15 15:10:00,60.86,60.86,60.72,60.74,61100.0,37.4307,37.4307,37.3446,37.3569,61100.0
2010-07-15 15:15:00,60.73,60.8,60.71,60.74,52900.0,37.3507,37.3938,37.3384,37.3569,52900.0
2010-07-15 15:20:00,60.73,60.8,60.68,60.72,43600.0,37.3507,37.3938,37.32,37.3446,43600.0
2010-07-15 15:25:00,60.72,60.85,60.67,60.82,79900.0,37.3446,37.4245,37.3138,37.4061,79900.0
2010-07-15 15:30:00,60.83,61.01,60.83,60.94,81600.0,37.4122,37.5229,37.4122,37.4799,81600.0
2010-07-15 15:35:00,60.95,61.15,60.93,61.07,107000.0,37.486,37.609,37.4737,37.5598,107000.0
2010-07-15 15:40:00,61.06,61.25,61.01,61.19,134600.0,37.5537,37.6705,37.5229,37.6336,134600.0
2010-07-15 15:45:00,61.21,61.46,61.19,61.3,203100.0,37.6459,37.7997,37.6336,37.7013,203100.0
2010-07-15 15:50:00,61.31,61.52,61.27,61.46,176200.0,37.7074,37.8366,37.6828,37.7997,176200.0
2010-07-15 15:55:00,61.47,61.48,61.29,61.31,273600.0,37.8058,37.812,37.6951,37.7074,273600.0
2010-07-16 09:30:00,60.99,61.15,60.83,60.88,737200.0,37.5106,37.609,37.4122,37.443,737200.0
2010-07-16 09:35:00,60.92,61.27,60.9,61.16,30000.0,37.4676,37.6828,37.4553,37.6152,30000.0
2010-07-16 09:40:00,61.17,61.29,61.06,61.06,39800.0,37.6213,37.6951,37.5537,37.5537,39800.0
2010-07-16 09:45:00,61.03,61.12,60.9,60.98,34600.0,37.5352,37.5906,37.4553,37.5045,34600.0
2010-07-16 09:50:00,60.97,61.08,60.74,60.79,55700.0,37.4983,37.566,37.3569,37.3876,55700.0
2010-07-16 09:55:00,60.74,60.82,60.38,60.54,82600.0,37.3569,37.4061,37.1355,37.2339,82600.0
2010-07-16 10:00:00,60.52,60.6,60.41,60.54,42800.0,37.2216,37.2708,37.1539,37.2339,42800.0
2010-07-16 10:05:00,60.53,60.59,60.16,60.31,75900.0,37.2277,37.2646,37.0001,37.0924,75900.0
2010-07-16 10:10:00,60.3,60.47,60.29,60.47,51000.0,37.0863,37.1908,37.0801,37.1908,51000.0
2010-07-16 10:15:00,60.47,60.52,60.43,60.5,37400.0,37.1908,37.2216,37.1662,37.2093,37400.0
2010-07-16 10:20:00,60.53,60.54,60.43,60.49,38000.0,37.2277,37.2339,37.1662,37.2031,38000.0
2010-07-16 10:25:00,60.49,60.5,60.34,60.49,31400.0,37.2031,37.2093,37.1109,37.2031,31400.0
2010-07-16 10:30:00,60.49,60.5,60.35,60.47,30300.0,37.2031,37.2093,37.117,37.1908,30300.0
2010-07-16 10:35:00,60.46,60.59,60.44,60.54,43000.0,37.1847,37.2646,37.1724,37.2339,43000.0
2010-07-16 10:40:00,60.53,60.61,60.46,60.61,42200.0,37.2277,37.2769,37.1847,37.2769,42200.0
2010-07-16 10:45:00,60.62,60.63,60.52,60.55,23900.0,37.2831,37.2892,37.2216,37.24,23900.0
2010-07-16 10:50:00,60.55,60.64,60.5,60.58,17600.0,37.24,37.2954,37.2093,37.2585,17600.0
2010-07-16 10:55:00,60.58,60.72,60.57,60.68,19300.0,37.2585,37.3446,37.2523,37.32,19300.0
2010-07-16 11:00:00,60.69,60.73,60.57,60.57,21400.0,37.3261,37.3507,37.2523,37.2523,21400.0
2010-07-16 11:05:00,60.56,60.61,60.5,60.58,32900.0,37.2462,37.2769,37.2093,37.2585,32900.0
2010-07-16 11:10:00,60.58,60.59,60.52,60.53,16300.0,37.2585,37.2646,37.2216,37.2277,16300.0
2010-07-16 11:15:00,60.55,60.55,60.43,60.43,22200.0,37.24,37.24,37.1662,37.1662,22200.0
2010-07-16 11:20:00,60.42,60.42,60.24,60.28,35400.0,37.1601,37.1601,37.0494,37.074,35400.0
2010-07-16 11:25:00,60.27,60.34,60.19,60.32,44000.0,37.0678,37.1109,37.0186,37.0986,44000.0
2010-07-16 11:30:00,60.32,60.32,60.22,60.24,45300.0,37.0986,37.0986,37.037,37.0494,45300.0
2010-07-16 11:35:00,60.22,60.23,60.07,60.17,85800.0,37.037,37.0432,36.9448,37.0063,85800.0
2010-07-16 11:40:00,60.17,60.2,60.15,60.18,22700.0,37.0063,37.0247,36.994,37.0124,22700.0
2010-07-16 11:45:00,60.17,60.17,60.03,60.06,68400.0,37.0063,37.0063,36.9202,36.9386,68400.0
2010-07-16 11:50:00,60.06,60.08,60.02,60.04,53200.0,36.9386,36.9509,36.914,36.9263,53200.0
2010-07-16 11:55:00,60.04,60.1,60.0,60.02,78600.0,36.9263,36.9632,36.9017,36.914,78600.0
2010-07-16 12:00:00,60.01,60.07,60.0,60.05,39200.0,36.9079,36.9448,36.9017,36.9325,39200.0
2010-07-16 12:05:00,60.04,60.05,60.01,60.05,43200.0,36.9263,36.9325,36.9079,36.9325,43200.0
2010-07-16 12:10:00,60.04,60.05,59.97,59.97,108900.0,36.9263,36.9325,36.8833,36.8833,108900.0
2010-07-16 12:15:00,59.97,60.01,59.9,59.97,65500.0,36.8833,36.9079,36.8402,36.8833,65500.0
2010-07-16 12:20:00,59.96,59.98,59.88,59.9,41600.0,36.8771,36.8894,36.8279,36.8402,41600.0
2010-07-16 12:25:00,59.9,59.95,59.88,59.95,64900.0,36.8402,36.871,36.8279,36.871,64900.0
2010-07-16 12:30:00,59.95,59.95,59.88,59.89,51000.0,36.871,36.871,36.8279,36.8341,51000.0
2010-07-16 12:35:00,59.88,59.9,59.81,59.85,43700.0,36.8279,36.8402,36.7849,36.8095,43700.0
2010-07-16 12:40:00,59.85,59.88,59.84,59.86,49400.0,36.8095,36.8279,36.8033,36.8156,49400.0
2010-07-16 12:45:00,59.86,59.87,59.8,59.82,25800.0,36.8156,36.8218,36.7787,36.791,25800.0
2010-07-16 12:50:00,59.83,59.83,59.76,59.76,46500.0,36.7972,36.7972,36.7541,36.7541,46500.0
2010-07-16 12:55:00,59.76,59.78,59.61,59.64,67600.0,36.7541,36.7664,36.6619,36.6803,67600.0
2010-07-16 13:00:00,59.65,59.7,59.61,59.64,52100.0,36.6865,36.7172,36.6619,36.6803,52100.0
2010-07-16 13:05:00,59.64,59.72,59.61,59.68,36400.0,36.6803,36.7295,36.6619,36.7049,36400.0
2010-07-16 13:10:00,59.69,59.71,59.61,59.66,42400.0,36.7111,36.7234,36.6619,36.6926,42400.0
2010-07-16 13:15:00,59.66,59.74,59.64,59.73,31600.0,36.6926,36.7418,36.6803,36.7357,31600.0
2010-07-16 13:20:00,59.74,59.79,59.66,59.69,32700.0,36.7418,36.7726,36.6926,36.7111,32700.0
2010-07-16 13:25:00,59.69,59.69,59.6,59.61,55500.0,36.7111,36.7111,36.6557,36.6619,55500.0
2010-07-16 13:30:00,59.61,59.77,59.58,59.76,54700.0,36.6619,36.7603,36.6434,36.7541,54700.0
2010-07-16 13:35:00,59.75,59.85,59.74,59.84,30700.0,36.748,36.8095,36.7418,36.8033,30700.0
2010-07-16 13:40:00,59.83,59.84,59.73,59.73,45800.0,36.7972,36.8033,36.7357,36.7357,45800.0
2010-07-16 13:45:00,59.74,59.77,59.68,59.75,40000.0,36.7418,36.7603,36.7049,36.748,40000.0
2010-07-16 13:50:00,59.74,59.75,59.61,59.65,41700.0,36.7418,36.748,36.6619,36.6865,41700.0
2010-07-16 13:55:00,59.65,59.73,59.65,59.66,29500.0,36.6865,36.7357,36.6865,36.6926,29500.0
2010-07-16 14:00:00,59.65,59.78,59.63,59.77,25100.0,36.6865,36.7664,36.6742,36.7603,25100.0
2010-07-16 14:05:00,59.77,59.77,59.67,59.74,31000.0,36.7603,36.7603,36.6988,36.7418,31000.0
2010-07-16 14:10:00,59.74,59.82,59.7,59.76,51400.0,36.7418,36.791,36.7172,36.7541,51400.0
2010-07-16 14:15:00,59.76,59.79,59.63,59.63,102300.0,36.7541,36.7726,36.6742,36.6742,102300.0
2010-07-16 14:20:00,59.64,59.67,59.58,59.66,54200.0,36.6803,36.6988,36.6434,36.6926,54200.0
2010-07-16 14:25:00,59.65,59.68,59.58,59.61,73100.0,36.6865,36.7049,36.6434,36.6619,73100.0
2010-07-16 14:30:00,59.62,59.71,59.58,59.68,52600.0,36.668,36.7234,36.6434,36.7049,52600.0
2010-07-16 14:35:00,59.69,59.7,59.5,59.61,78500.0,36.7111,36.7172,36.5942,36.6619,78500.0
2010-07-16 14:40:00,59.61,59.63,59.52,59.55,25900.0,36.6619,36.6742,36.6065,36.625,25900.0
2010-07-16 14:45:00,59.54,59.71,59.54,59.65,72000.0,36.6188,36.7234,36.6188,36.6865,72000.0
2010-07-16 14:50:00,59.65,59.7,59.56,59.67,34400.0,36.6865,36.7172,36.6311,36.6988,34400.0
2010-07-16 14:55:00,59.68,59.71,59.62,59.62,31600.0,36.7049,36.7234,36.668,36.668,31600.0
2010-07-16 15:00:00,59.63,59.72,59.63,59.69,105200.0,36.6742,36.7295,36.6742,36.7111,105200.0
2010-07-16 15:05:00,59.69,59.75,59.62,59.65,50200.0,36.7111,36.748,36.668,36.6865,50200.0
2010-07-16 15:10:00,59.64,59.64,59.52,59.59,100000.0,36.6803,36.6803,36.6065,36.6496,100000.0
2010-07-16 15:15:00,59.59,59.6,59.52,59.53,109900.0,36.6496,36.6557,36.6065,36.6127,109900.0
2010-07-16 15:20:00,59.53,59.58,59.52,59.53,75500.0,36.6127,36.6434,36.6065,36.6127,75500.0
2010-07-16 15:25:00,59.54,59.59,59.48,59.57,107800.0,36.6188,36.6496,36.5819,36.6373,107800.0
2010-07-16 15:30:00,59.57,59.64,59.55,59.6,100400.0,36.6373,36.6803,36.625,36.6557,100400.0
2010-07-16 15:35:00,59.6,59.73,59.6,59.62,107600.0,36.6557,36.7357,36.6557,36.668,107600.0
2010-07-16 15:40:00,59.63,59.72,59.58,59.68,113600.0,36.6742,36.7295,36.6434,36.7049,113600.0
2010-07-16 15:45:00,59.69,59.71,59.45,59.5,288600.0,36.7111,36.7234,36.5635,36.5942,288600.0
2010-07-16 15:50:00,59.5,59.72,59.48,59.71,313700.0,36.5942,36.7295,36.5819,36.7234,313700.0
2010-07-16 15:55:00,59.72,59.78,59.58,59.67,444600.0,36.7295,36.7664,36.6434,36.6988,444600.0
2010-07-19 09:30:00,59.85,60.05,59.85,59.99,80000.0,36.8095,36.9325,36.8095,36.8956,80000.0
2010-07-19 09:35:00,60.0,60.13,59.88,59.94,57300.0,36.9017,36.9817,36.8279,36.8648,57300.0
2010-07-19 09:40:00,59.92,59.93,59.79,59.93,25800.0,36.8525,36.8587,36.7726,36.8587,25800.0
2010-07-19 09:45:00,59.93,60.08,59.93,59.99,57000.0,36.8587,36.9509,36.8587,36.8956,57000.0
2010-07-19 09:50:00,59.99,60.11,59.95,60.03,42600.0,36.8956,36.9694,36.871,36.9202,42600.0
2010-07-19 09:55:00,60.01,60.02,59.95,59.95,42400.0,36.9079,36.914,36.871,36.871,42400.0
2010-07-19 10:00:00,59.95,60.0,59.79,59.97,24000.0,36.871,36.9017,36.7726,36.8833,24000.0
2010-07-19 10:05:00,59.99,60.03,59.78,59.82,23400.0,36.8956,36.9202,36.7664,36.791,23400.0
2010-07-19 10:10:00,59.81,59.81,59.66,59.78,22800.0,36.7849,36.7849,36.6926,36.7664,22800.0
2010-07-19 10:15:00,59.78,59.78,59.62,59.68,29000.0,36.7664,36.7664,36.668,36.7049,29000.0
2010-07-19 10:20:00,59.7,59.73,59.61,59.63,26700.0,36.7172,36.7357,36.6619,36.6742,26700.0
2010-07-19 10:25:00,59.6,59.68,59.52,59.53,35300.0,36.6557,36.7049,36.6065,36.6127,35300.0
2010-07-19 10:30:00,59.52,59.62,59.45,59.47,46000.0,36.6065,36.668,36.5635,36.5758,46000.0
2010-07-19 10:35:00,59.48,59.62,59.47,59.49,18500.0,36.5819,36.668,36.5758,36.5881,18500.0
2010-07-19 10:40:00,59.48,59.5,59.37,59.5,27600.0,36.5819,36.5942,36.5143,36.5942,27600.0
2010-07-19 10:45:00,59.5,59.5,59.28,59.35,50300.0,36.5942,36.5942,36.4589,36.502,50300.0
2010-07-19 10:50:00,59.34,59.39,59.23,59.38,28300.0,36.4958,36.5266,36.4282,36.5204,28300.0
2010-07-19 10:55:00,59.38,59.57,59.32,59.55,29900.0,36.5204,36.6373,36.4835,36.625,29900.0
2010-07-19 11:00:00,59.52,59.72,59.49,59.68,26700.0,36.6065,36.7295,36.5881,36.7049,26700.0
2010-07-19 11:05:00,59.67,59.7,59.63,59.64,21800.0,36.6988,36.7172,36.6742,36.6803,21800.0
2010-07-19 11:10:00,59.63,59.64,59.55,59.63,22400.0,36.6742,36.6803,36.625,36.6742,22400.0
2010-07-19 11:15:00,59.64,59.72,59.64,59.7,28800.0,36.6803,36.7295,36.6803,36.7172,28800.0
2010-07-19 11:20:00,59.7,59.75,59.69,59.74,18100.0,36.7172,36.748,36.7111,36.7418,18100.0
2010-07-19 11:25:00,59.75,59.77,59.7,59.72,24300.0,36.748,36.7603,36.7172,36.7295,24300.0
2010-07-19 11:30:00,59.73,59.76,59.71,59.76,181100.0,36.7357,36.7541,36.7234,36.7541,181100.0
2010-07-19 11:35:00,59.77,59.78,59.68,59.76,58700.0,36.7603,36.7664,36.7049,36.7541,58700.0
2010-07-19 11:40:00,59.75,59.86,59.74,59.85,36600.0,36.748,36.8156,36.7418,36.8095,36600.0
2010-07-19 11:45:00,59.86,60.02,59.85,60.01,86000.0,36.8156,36.914,36.8095,36.9079,86000.0
2010-07-19 11:50:00,60.01,60.05,59.98,60.03,43600.0,36.9079,36.9325,36.8894,36.9202,43600.0
2010-07-19 11:55:00,60.04,60.11,60.02,60.11,44800.0,36.9263,36.9694,36.914,36.9694,44800.0
2010-07-19 12:00:00,60.1,60.12,59.95,59.95,43300.0,36.9632,36.9755,36.871,36.871,43300.0
2010-07-19 12:05:00,59.95,60.01,59.93,60.0,46300.0,36.871,36.9079,36.8587,36.9017,46300.0
2010-07-19 12:10:00,60.0,60.04,59.99,60.03,81100.0,36.9017,36.9263,36.8956,36.9202,81100.0
2010-07-19 12:15:00,60.03,60.11,59.99,60.1,57700.0,36.9202,36.9694,36.8956,36.9632,57700.0
2010-07-19 12:20:00,60.11,60.15,60.11,60.14,48600.0,36.9694,36.994,36.9694,36.9878,48600.0
2010-07-19 12:25:00,60.14,60.25,60.13,60.21,49000.0,36.9878,37.0555,36.9817,37.0309,49000.0
2010-07-19 12:30:00,60.22,60.22,60.12,60.13,14000.0,37.037,37.037,36.9755,36.9817,14000.0
2010-07-19 12:35:00,60.15,60.27,60.15,60.26,57300.0,36.994,37.0678,36.994,37.0617,57300.0
2010-07-19 12:40:00,60.26,60.35,60.26,60.31,45800.0,37.0617,37.117,37.0617,37.0924,45800.0
2010-07-19 12:45:00,60.32,60.4,60.27,60.34,20600.0,37.0986,37.1478,37.0678,37.1109,20600.0
2010-07-19 12:50:00,60.34,60.39,60.31,60.31,10100.0,37.1109,37.1416,37.0924,37.0924,10100.0
2010-07-19 12:55:00,60.31,60.32,60.21,60.26,22900.0,37.0924,37.0986,37.0309,37.0617,22900.0
2010-07-19 13:00:00,60.26,60.32,60.26,60.31,60900.0,37.0617,37.0986,37.0617,37.0924,60900.0
2010-07-19 13:05:00,60.31,60.38,60.3,60.37,76100.0,37.0924,37.1355,37.0863,37.1293,76100.0
2010-07-19 13:10:00,60.37,60.38,60.26,60.28,12400.0,37.1293,37.1355,37.0617,37.074,12400.0
2010-07-19 13:15:00,60.28,60.29,60.19,60.2,12800.0,37.074,37.0801,37.0186,37.0247,12800.0
2010-07-19 13:20:00,60.2,60.2,60.16,60.16,42400.0,37.0247,37.0247,37.0001,37.0001,42400.0
2010-07-19 13:25:00,60.16,60.17,60.14,60.17,24500.0,37.0001,37.0063,36.9878,37.0063,24500.0
2010-07-19 13:30:00,60.17,60.2,60.17,60.17,36900.0,37.0063,37.0247,37.0063,37.0063,36900.0
2010-07-19 13:35:00,60.16,60.2,60.14,60.15,20600.0,37.0001,37.0247,36.9878,36.994,20600.0
2010-07-19 13:40:00,60.17,60.18,60.13,60.13,14900.0,37.0063,37.0124,36.9817,36.9817,14900.0
2010-07-19 13:45:00,60.13,60.17,60.12,60.14,12000.0,36.9817,37.0063,36.9755,36.9878,12000.0
2010-07-19 13:50:00,60.14,60.16,60.12,60.15,13300.0,36.9878,37.0001,36.9755,36.994,13300.0
2010-07-19 13:55:00,60.15,60.17,60.11,60.13,16100.0,36.994,37.0063,36.9694,36.9817,16100.0
2010-07-19 14:00:00,60.11,60.15,60.08,60.08,25900.0,36.9694,36.994,36.9509,36.9509,25900.0
2010-07-19 14:05:00,60.09,60.12,60.04,60.12,23200.0,36.9571,36.9755,36.9263,36.9755,23200.0
2010-07-19 14:10:00,60.11,60.18,60.09,60.17,30200.0,36.9694,37.0124,36.9571,37.0063,30200.0
2010-07-19 14:15:00,60.17,60.22,60.13,60.22,21700.0,37.0063,37.037,36.9817,37.037,21700.0
2010-07-19 14:20:00,60.2,60.22,60.13,60.22,21600.0,37.0247,37.037,36.9817,37.037,21600.0
2010-07-19 14:25:00,60.22,60.22,60.16,60.18,21600.0,37.037,37.037,37.0001,37.0124,21600.0
2010-07-19 14:30:00,60.18,60.26,60.17,60.25,70900.0,37.0124,37.0617,37.0063,37.0555,70900.0
2010-07-19 14:35:00,60.24,60.28,60.18,60.24,58300.0,37.0494,37.074,37.0124,37.0494,58300.0
2010-07-19 14:40:00,60.25,60.3,60.22,60.27,40800.0,37.0555,37.0863,37.037,37.0678,40800.0
2010-07-19 14:45:00,60.29,60.39,60.28,60.38,28700.0,37.0801,37.1416,37.074,37.1355,28700.0
2010-07-19 14:50:00,60.39,60.48,60.37,60.44,53100.0,37.1416,37.197,37.1293,37.1724,53100.0
2010-07-19 14:55:00,60.44,60.49,60.39,60.41,68900.0,37.1724,37.2031,37.1416,37.1539,68900.0
2010-07-19 15:00:00,60.41,60.48,60.4,60.45,72600.0,37.1539,37.197,37.1478,37.1785,72600.0
2010-07-19 15:05:00,60.46,60.55,60.42,60.53,66100.0,37.1847,37.24,37.1601,37.2277,66100.0
2010-07-19 15:10:00,60.53,60.64,60.53,60.56,110600.0,37.2277,37.2954,37.2277,37.2462,110600.0
2010-07-19 15:15:00,60.57,60.63,60.55,60.59,74700.0,37.2523,37.2892,37.24,37.2646,74700.0
2010-07-19 15:20:00,60.6,60.61,60.52,60.54,62000.0,37.2708,37.2769,37.2216,37.2339,62000.0
2010-07-19 15:25:00,60.52,60.53,60.38,60.42,37800.0,37.2216,37.2277,37.1355,37.1601,37800.0
2010-07-19 15:30:00,60.42,60.5,60.38,60.44,65700.0,37.1601,37.2093,37.1355,37.1724,65700.0
2010-07-19 15:35:00,60.44,60.5,60.37,60.4,73200.0,37.1724,37.2093,37.1293,37.1478,73200.0
2010-07-19 15:40:00,60.4,60.51,60.37,60.45,135400.0,37.1478,37.2154,37.1293,37.1785,135400.0
2010-07-19 15:45:00,60.44,60.54,60.42,60.48,161400.0,37.1724,37.2339,37.1601,37.197,161400.0
2010-07-19 15:50:00,60.48,60.53,60.4,60.49,167000.0,37.197,37.2277,37.1478,37.2031,167000.0
2010-07-19 15:55:00,60.49,60.53,60.44,60.48,326900.0,37.2031,37.2277,37.1724,37.197,326900.0
2010-07-20 09:30:00,59.86,59.99,59.68,59.99,60200.0,36.8156,36.8956,36.7049,36.8956,60200.0
2010-07-20 09:35:00,59.98,60.04,59.71,59.75,100700.0,36.8894,36.9263,36.7234,36.748,100700.0
2010-07-20 09:40:00,59.8,59.86,59.68,59.83,28200.0,36.7787,36.8156,36.7049,36.7972,28200.0
2010-07-20 09:45:00,59.84,59.91,59.72,59.75,31300.0,36.8033,36.8464,36.7295,36.748,31300.0
2010-07-20 09:50:00,59.78,59.81,59.69,59.76,46200.0,36.7664,36.7849,36.7111,36.7541,46200.0
2010-07-20 09:55:00,59.76,59.78,59.65,59.67,20600.0,36.7541,36.7664,36.6865,36.6988,20600.0
2010-07-20 10:00:00,59.67,59.74,59.51,59.53,36800.0,36.6988,36.7418,36.6004,36.6127,36800.0
2010-07-20 10:05:00,59.5,59.59,59.39,59.44,38800.0,36.5942,36.6496,36.5266,36.5573,38800.0
2010-07-20 10:10:00,59.41,59.53,59.3,59.32,53800.0,36.5389,36.6127,36.4712,36.4835,53800.0
2010-07-20 10:15:00,59.32,59.59,59.27,59.59,50400.0,36.4835,36.6496,36.4528,36.6496,50400.0
2010-07-20 10:20:00,59.57,59.8,59.55,59.8,24800.0,36.6373,36.7787,36.625,36.7787,24800.0
2010-07-20 10:25:00,59.8,59.87,59.8,59.87,32100.0,36.7787,36.8218,36.7787,36.8218,32100.0
2010-07-20 10:30:00,59.87,59.87,59.75,59.86,27300.0,36.8218,36.8218,36.748,36.8156,27300.0
2010-07-20 10:35:00,59.86,59.97,59.84,59.89,37100.0,36.8156,36.8833,36.8033,36.8341,37100.0
2010-07-20 10:40:00,59.88,59.99,59.83,59.86,27400.0,36.8279,36.8956,36.7972,36.8156,27400.0
2010-07-20 10:45:00,59.87,59.96,59.86,59.91,21000.0,36.8218,36.8771,36.8156,36.8464,21000.0
2010-07-20 10:50:00,59.91,59.95,59.76,59.77,31600.0,36.8464,36.871,36.7541,36.7603,31600.0
2010-07-20 10:55:00,59.79,59.86,59.78,59.84,26300.0,36.7726,36.8156,36.7664,36.8033,26300.0
2010-07-20 11:00:00,59.84,59.88,59.8,59.85,32400.0,36.8033,36.8279,36.7787,36.8095,32400.0
2010-07-20 11:05:00,59.87,59.99,59.75,59.92,42800.0,36.8218,36.8956,36.748,36.8525,42800.0
2010-07-20 11:10:00,59.92,60.01,59.9,59.94,21100.0,36.8525,36.9079,36.8402,36.8648,21100.0
2010-07-20 11:15:00,59.95,60.11,59.92,60.06,28500.0,36.871,36.9694,36.8525,36.9386,28500.0
2010-07-20 11:20:00,60.07,60.07,60.01,60.06,14100.0,36.9448,36.9448,36.9079,36.9386,14100.0
2010-07-20 11:25:00,60.05,60.11,59.97,60.09,48000.0,36.9325,36.9694,36.8833,36.9571,48000.0
2010-07-20 11:30:00,60.09,60.11,59.98,60.0,43500.0,36.9571,36.9694,36.8894,36.9017,43500.0
2010-07-20 11:35:00,59.97,60.02,59.91,59.91,7000.0,36.8833,36.914,36.8464,36.8464,7000.0
2010-07-20 11:40:00,59.91,59.91,59.78,59.82,19600.0,36.8464,36.8464,36.7664,36.791,19600.0
2010-07-20 11:45:00,59.8,59.87,59.79,59.82,10800.0,36.7787,36.8218,36.7726,36.791,10800.0
2010-07-20 11:50:00,59.83,59.83,59.67,59.75,19800.0,36.7972,36.7972,36.6988,36.748,19800.0
2010-07-20 11:55:00,59.77,59.83,59.74,59.74,13700.0,36.7603,36.7972,36.7418,36.7418,13700.0
2010-07-20 12:00:00,59.75,59.79,59.72,59.76,5000.0,36.748,36.7726,36.7295,36.7541,5000.0
2010-07-20 12:05:00,59.79,59.89,59.79,59.87,14700.0,36.7726,36.8341,36.7726,36.8218,14700.0
2010-07-20 12:10:00,59.88,59.89,59.72,59.72,10300.0,36.8279,36.8341,36.7295,36.7295,10300.0
2010-07-20 12:15:00,59.71,59.76,59.66,59.71,26200.0,36.7234,36.7541,36.6926,36.7234,26200.0
2010-07-20 12:20:00,59.71,59.72,59.64,59.64,12900.0,36.7234,36.7295,36.6803,36.6803,12900.0
2010-07-20 12:25:00,59.62,59.79,59.62,59.79,56200.0,36.668,36.7726,36.668,36.7726,56200.0
2010-07-20 12:30:00,59.78,59.85,59.77,59.84,12800.0,36.7664,36.8095,36.7603,36.8033,12800.0
2010-07-20 12:35:00,59.83,59.89,59.78,59.84,51500.0,36.7972,36.8341,36.7664,36.8033,51500.0
2010-07-20 12:40:00,59.82,59.86,59.8,59.86,13300.0,36.791,36.8156,36.7787,36.8156,13300.0
2010-07-20 12:45:00,59.86,59.94,59.85,59.89,15400.0,36.8156,36.8648,36.8095,36.8341,15400.0
2010-07-20 12:50:00,59.92,59.94,59.85,59.9,7200.0,36.8525,36.8648,36.8095,36.8402,7200.0
2010-07-20 12:55:00,59.89,59.97,59.89,59.95,18400.0,36.8341,36.8833,36.8341,36.871,18400.0
2010-07-20 13:00:00,59.95,59.99,59.95,59.99,21300.0,36.871,36.8956,36.871,36.8956,21300.0
2010-07-20 13:05:00,59.99,60.04,59.97,60.0,14000.0,36.8956,36.9263,36.8833,36.9017,14000.0
2010-07-20 13:10:00,59.97,59.99,59.88,59.89,6900.0,36.8833,36.8956,36.8279,36.8341,6900.0
2010-07-20 13:15:00,59.89,59.99,59.89,59.99,7100.0,36.8341,36.8956,36.8341,36.8956,7100.0
2010-07-20 13:20:00,59.98,60.02,59.93,59.94,12100.0,36.8894,36.914,36.8587,36.8648,12100.0
2010-07-20 13:25:00,59.93,59.98,59.92,59.96,9400.0,36.8587,36.8894,36.8525,36.8771,9400.0
2010-07-20 13:30:00,59.96,60.03,59.92,60.01,20400.0,36.8771,36.9202,36.8525,36.9079,20400.0
2010-07-20 13:35:00,60.02,60.22,60.02,60.22,45600.0,36.914,37.037,36.914,37.037,45600.0
2010-07-20 13:40:00,60.23,60.34,60.18,60.26,43800.0,37.0432,37.1109,37.0124,37.0617,43800.0
2010-07-20 13:45:00,60.27,60.36,60.27,60.29,12900.0,37.0678,37.1232,37.0678,37.0801,12900.0
2010-07-20 13:50:00,60.3,60.53,60.29,60.53,56800.0,37.0863,37.2277,37.0801,37.2277,56800.0
2010-07-20 13:55:00,60.51,60.66,60.5,60.63,39200.0,37.2154,37.3077,37.2093,37.2892,39200.0
2010-07-20 14:00:00,60.62,60.63,60.47,60.48,65300.0,37.2831,37.2892,37.1908,37.197,65300.0
2010-07-20 14:05:00,60.49,60.53,60.47,60.47,17700.0,37.2031,37.2277,37.1908,37.1908,17700.0
2010-07-20 14:10:00,60.47,60.52,60.42,60.44,24000.0,37.1908,37.2216,37.1601,37.1724,24000.0
2010-07-20 14:15:00,60.44,60.48,60.38,60.44,18800.0,37.1724,37.197,37.1355,37.1724,18800.0
2010-07-20 14:20:00,60.43,60.43,60.29,60.29,33400.0,37.1662,37.1662,37.0801,37.0801,33400.0
2010-07-20 14:25:00,60.3,60.34,60.22,60.33,37800.0,37.0863,37.1109,37.037,37.1047,37800.0
2010-07-20 14:30:00,60.33,60.37,60.29,60.33,44300.0,37.1047,37.1293,37.0801,37.1047,44300.0
2010-07-20 14:35:00,60.33,60.35,60.27,60.33,30000.0,37.1047,37.117,37.0678,37.1047,30000.0
2010-07-20 14:40:00,60.33,60.38,60.27,60.34,17400.0,37.1047,37.1355,37.0678,37.1109,17400.0
2010-07-20 14:45:00,60.34,60.41,60.27,60.41,41200.0,37.1109,37.1539,37.0678,37.1539,41200.0
2010-07-20 14:50:00,60.41,60.45,60.33,60.33,23100.0,37.1539,37.1785,37.1047,37.1047,23100.0
2010-07-20 14:55:00,60.35,60.35,60.23,60.24,20400.0,37.117,37.117,37.0432,37.0494,20400.0
2010-07-20 15:00:00,60.25,60.36,60.21,60.35,34800.0,37.0555,37.1232,37.0309,37.117,34800.0
2010-07-20 15:05:00,60.35,60.35,60.31,60.34,48300.0,37.117,37.117,37.0924,37.1109,48300.0
2010-07-20 15:10:00,60.33,60.47,60.31,60.46,42400.0,37.1047,37.1908,37.0924,37.1847,42400.0
2010-07-20 15:15:00,60.46,60.57,60.43,60.55,99200.0,37.1847,37.2523,37.1662,37.24,99200.0
2010-07-20 15:20:00,60.55,60.62,60.51,60.6,43500.0,37.24,37.2831,37.2154,37.2708,43500.0
2010-07-20 15:25:00,60.6,60.76,60.57,60.66,60800.0,37.2708,37.3692,37.2523,37.3077,60800.0
2010-07-20 15:30:00,60.65,60.85,60.62,60.74,84200.0,37.3015,37.4245,37.2831,37.3569,84200.0
2010-07-20 15:35:00,60.76,60.82,60.66,60.66,85400.0,37.3692,37.4061,37.3077,37.3077,85400.0
2010-07-20 15:40:00,60.66,60.81,60.66,60.8,77500.0,37.3077,37.3999,37.3077,37.3938,77500.0
2010-07-20 15:45:00,60.81,60.9,60.75,60.89,100200.0,37.3999,37.4553,37.363,37.4491,100200.0
2010-07-20 15:50:00,60.9,60.95,60.79,60.82,136000.0,37.4553,37.486,37.3876,37.4061,136000.0
2010-07-20 15:55:00,60.81,60.95,60.79,60.86,171800.0,37.3999,37.486,37.3876,37.4307,171800.0
2010-07-21 09:30:00,61.44,61.44,61.0,61.01,90200.0,37.7874,37.7874,37.5168,37.5229,90200.0
2010-07-21 09:35:00,61.0,61.02,60.66,60.76,88800.0,37.5168,37.5291,37.3077,37.3692,88800.0
2010-07-21 09:40:00,60.76,60.84,60.64,60.68,33200.0,37.3692,37.4184,37.2954,37.32,33200.0
2010-07-21 09:45:00,60.67,60.67,60.32,60.42,36100.0,37.3138,37.3138,37.0986,37.1601,36100.0
2010-07-21 09:50:00,60.48,60.57,60.26,60.36,49800.0,37.197,37.2523,37.0617,37.1232,49800.0
2010-07-21 09:55:00,60.34,60.51,60.32,60.46,29100.0,37.1109,37.2154,37.0986,37.1847,29100.0
2010-07-21 10:00:00,60.47,60.57,60.31,60.54,48100.0,37.1908,37.2523,37.0924,37.2339,48100.0
2010-07-21 10:05:00,60.56,60.56,60.31,60.39,29400.0,37.2462,37.2462,37.0924,37.1416,29400.0
2010-07-21 10:10:00,60.39,60.6,60.38,60.45,42900.0,37.1416,37.2708,37.1355,37.1785,42900.0
2010-07-21 10:15:00,60.45,60.53,60.39,60.4,33600.0,37.1785,37.2277,37.1416,37.1478,33600.0
2010-07-21 10:20:00,60.4,60.46,60.33,60.41,29900.0,37.1478,37.1847,37.1047,37.1539,29900.0
2010-07-21 10:25:00,60.45,60.56,60.41,60.47,54700.0,37.1785,37.2462,37.1539,37.1908,54700.0
2010-07-21 10:30:00,60.45,60.5,60.41,60.46,15500.0,37.1785,37.2093,37.1539,37.1847,15500.0
2010-07-21 10:35:00,60.48,60.51,60.43,60.43,24400.0,37.197,37.2154,37.1662,37.1662,24400.0
2010-07-21 10:40:00,60.46,60.5,60.35,60.4,42000.0,37.1847,37.2093,37.117,37.1478,42000.0
2010-07-21 10:45:00,60.4,60.58,60.32,60.55,42400.0,37.1478,37.2585,37.0986,37.24,42400.0
2010-07-21 10:50:00,60.55,60.6,60.51,60.57,28100.0,37.24,37.2708,37.2154,37.2523,28100.0
2010-07-21 10:55:00,60.58,60.59,60.39,60.41,33800.0,37.2585,37.2646,37.1416,37.1539,33800.0
2010-07-21 11:00:00,60.4,60.49,60.34,60.44,34300.0,37.1478,37.2031,37.1109,37.1724,34300.0
2010-07-21 11:05:00,60.44,60.44,60.33,60.33,87700.0,37.1724,37.1724,37.1047,37.1047,87700.0
2010-07-21 11:10:00,60.33,60.38,60.22,60.38,49300.0,37.1047,37.1355,37.037,37.1355,49300.0
2010-07-21 11:15:00,60.37,60.39,60.32,60.38,26700.0,37.1293,37.1416,37.0986,37.1355,26700.0
2010-07-21 11:20:00,60.38,60.49,60.35,60.48,20900.0,37.1355,37.2031,37.117,37.197,20900.0
2010-07-21 11:25:00,60.49,60.5,60.42,60.46,22300.0,37.2031,37.2093,37.1601,37.1847,22300.0
2010-07-21 11:30:00,60.47,60.49,60.36,60.47,23600.0,37.1908,37.2031,37.1232,37.1908,23600.0
2010-07-21 11:35:00,60.46,60.52,60.46,60.49,19300.0,37.1847,37.2216,37.1847,37.2031,19300.0
2010-07-21 11:40:00,60.48,60.5,60.44,60.44,15500.0,37.197,37.2093,37.1724,37.1724,15500.0
2010-07-21 11:45:00,60.46,60.5,60.4,60.48,11800.0,37.1847,37.2093,37.1478,37.197,11800.0
2010-07-21 11:50:00,60.49,60.51,60.43,60.49,19300.0,37.2031,37.2154,37.1662,37.2031,19300.0
2010-07-21 11:55:00,60.48,60.51,60.45,60.48,25600.0,37.197,37.2154,37.1785,37.197,25600.0
2010-07-21 12:00:00,60.48,60.54,60.47,60.5,53200.0,37.197,37.2339,37.1908,37.2093,53200.0
2010-07-21 12:05:00,60.51,60.51,60.45,60.45,21000.0,37.2154,37.2154,37.1785,37.1785,21000.0
2010-07-21 12:10:00,60.46,60.51,60.43,60.51,18200.0,37.1847,37.2154,37.1662,37.2154,18200.0
2010-07-21 12:15:00,60.5,60.56,60.41,60.43,31200.0,37.2093,37.2462,37.1539,37.1662,31200.0
2010-07-21 12:20:00,60.43,60.5,60.4,60.49,27300.0,37.1662,37.2093,37.1478,37.2031,27300.0
2010-07-21 12:25:00,60.5,60.52,60.44,60.47,18800.0,37.2093,37.2216,37.1724,37.1908,18800.0
2010-07-21 12:30:00,60.49,60.5,60.44,60.5,36000.0,37.2031,37.2093,37.1724,37.2093,36000.0
2010-07-21 12:35:00,60.49,60.56,60.46,60.52,45100.0,37.2031,37.2462,37.1847,37.2216,45100.0
2010-07-21 12:40:00,60.51,60.56,60.44,60.44,19500.0,37.2154,37.2462,37.1724,37.1724,19500.0
2010-07-21 12:45:00,60.46,60.6,60.42,60.53,17100.0,37.1847,37.2708,37.1601,37.2277,17100.0
2010-07-21 12:50:00,60.56,60.63,60.55,60.6,45500.0,37.2462,37.2892,37.24,37.2708,45500.0
2010-07-21 12:55:00,60.6,60.62,60.55,60.58,20500.0,37.2708,37.2831,37.24,37.2585,20500.0
2010-07-21 13:00:00,60.58,60.69,60.58,60.67,13400.0,37.2585,37.3261,37.2585,37.3138,13400.0
2010-07-21 13:05:00,60.67,60.69,60.6,60.65,31700.0,37.3138,37.3261,37.2708,37.3015,31700.0
2010-07-21 13:10:00,60.65,60.65,60.59,60.62,21000.0,37.3015,37.3015,37.2646,37.2831,21000.0
2010-07-21 13:15:00,60.64,60.65,60.53,60.53,17500.0,37.2954,37.3015,37.2277,37.2277,17500.0
2010-07-21 13:20:00,60.53,60.63,60.53,60.56,26200.0,37.2277,37.2892,37.2277,37.2462,26200.0
2010-07-21 13:25:00,60.56,60.63,60.52,60.63,20900.0,37.2462,37.2892,37.2216,37.2892,20900.0
2010-07-21 13:30:00,60.63,60.65,60.6,60.65,28500.0,37.2892,37.3015,37.2708,37.3015,28500.0
2010-07-21 13:35:00,60.64,60.64,60.59,60.61,12600.0,37.2954,37.2954,37.2646,37.2769,12600.0
2010-07-21 13:40:00,60.61,60.63,60.58,60.6,36800.0,37.2769,37.2892,37.2585,37.2708,36800.0
2010-07-21 13:45:00,60.6,60.62,60.53,60.61,15400.0,37.2708,37.2831,37.2277,37.2769,15400.0
2010-07-21 13:50:00,60.62,60.7,60.6,60.68,16600.0,37.2831,37.3323,37.2708,37.32,16600.0
2010-07-21 13:55:00,60.68,60.73,60.59,60.59,29000.0,37.32,37.3507,37.2646,37.2646,29000.0
2010-07-21 14:00:00,60.59,60.62,60.3,60.45,51200.0,37.2646,37.2831,37.0863,37.1785,51200.0
2010-07-21 14:05:00,60.45,60.45,60.17,60.21,77300.0,37.1785,37.1785,37.0063,37.0309,77300.0
2010-07-21 14:10:00,60.21,60.23,59.86,59.95,152100.0,37.0309,37.0432,36.8156,36.871,152100.0
2010-07-21 14:15:00,59.97,60.08,59.9,60.08,84800.0,36.8833,36.9509,36.8402,36.9509,84800.0
2010-07-21 14:20:00,60.06,60.11,59.85,59.97,72200.0,36.9386,36.9694,36.8095,36.8833,72200.0
2010-07-21 14:25:00,59.98,59.99,59.81,59.87,52200.0,36.8894,36.8956,36.7849,36.8218,52200.0
2010-07-21 14:30:00,59.84,59.93,59.7,59.75,82600.0,36.8033,36.8587,36.7172,36.748,82600.0
2010-07-21 14:35:00,59.75,59.84,59.59,59.82,62600.0,36.748,36.8033,36.6496,36.791,62600.0
2010-07-21 14:40:00,59.82,59.99,59.78,59.93,42200.0,36.791,36.8956,36.7664,36.8587,42200.0
2010-07-21 14:45:00,59.92,59.97,59.71,59.76,51500.0,36.8525,36.8833,36.7234,36.7541,51500.0
2010-07-21 14:50:00,59.77,59.83,59.54,59.57,70200.0,36.7603,36.7972,36.6188,36.6373,70200.0
2010-07-21 14:55:00,59.55,59.6,59.37,59.51,64300.0,36.625,36.6557,36.5143,36.6004,64300.0
2010-07-21 15:00:00,59.5,59.58,59.43,59.58,44900.0,36.5942,36.6434,36.5512,36.6434,44900.0
2010-07-21 15:05:00,59.59,59.75,59.58,59.73,49300.0,36.6496,36.748,36.6434,36.7357,49300.0
2010-07-21 15:10:00,59.73,59.85,59.68,59.85,66900.0,36.7357,36.8095,36.7049,36.8095,66900.0
2010-07-21 15:15:00,59.84,59.95,59.57,59.57,53800.0,36.8033,36.871,36.6373,36.6373,53800.0
2010-07-21 15:20:00,59.6,59.75,59.52,59.68,49000.0,36.6557,36.748,36.6065,36.7049,49000.0
2010-07-21 15:25:00,59.68,59.77,59.6,59.65,76300.0,36.7049,36.7603,36.6557,36.6865,76300.0
2010-07-21 15:30:00,59.65,59.82,59.62,59.75,122400.0,36.6865,36.791,36.668,36.748,122400.0
2010-07-21 15:35:00,59.75,59.81,59.66,59.78,164600.0,36.748,36.7849,36.6926,36.7664,164600.0
2010-07-21 15:40:00,59.78,59.78,59.63,59.71,97600.0,36.7664,36.7664,36.6742,36.7234,97600.0
2010-07-21 15:45:00,59.73,59.94,59.72,59.92,182300.0,36.7357,36.8648,36.7295,36.8525,182300.0
2010-07-21 15:50:00,59.94,60.06,59.85,59.95,171700.0,36.8648,36.9386,36.8095,36.871,171700.0
2010-07-21 15:55:00,59.94,60.02,59.82,60.01,248400.0,36.8648,36.914,36.791,36.9079,248400.0
2010-07-22 09:30:00,62.99,63.5,62.6,63.37,562100.0,38.7407,39.0543,38.5008,38.9744,562100.0
2010-07-22 09:35:00,63.37,63.65,63.27,63.47,478900.0,38.9744,39.1466,38.9129,39.0359,478900.0
2010-07-22 09:40:00,63.46,63.5,63.33,63.43,296600.0,39.0297,39.0543,38.9498,39.0113,296600.0
2010-07-22 09:45:00,63.43,63.7,63.4,63.7,316500.0,39.0113,39.1774,38.9928,39.1774,316500.0
2010-07-22 09:50:00,63.7,63.8,63.52,63.59,349300.0,39.1774,39.2389,39.0666,39.1097,349300.0
2010-07-22 09:55:00,63.59,63.83,63.55,63.79,266800.0,39.1097,39.2573,39.0851,39.2327,266800.0
2010-07-22 10:00:00,63.8,64.27,63.8,64.26,436300.0,39.2389,39.5279,39.2389,39.5218,436300.0
2010-07-22 10:05:00,64.27,64.31,63.67,63.82,331300.0,39.5279,39.5525,39.1589,39.2512,331300.0
2010-07-22 10:10:00,63.83,63.96,63.82,63.89,105300.0,39.2573,39.3373,39.2512,39.2942,105300.0
2010-07-22 10:15:00,63.91,63.98,63.59,63.6,142500.0,39.3065,39.3496,39.1097,39.1158,142500.0
2010-07-22 10:20:00,63.6,63.73,63.4,63.42,160900.0,39.1158,39.1958,38.9928,39.0051,160900.0
2010-07-22 10:25:00,63.43,63.57,63.29,63.53,156500.0,39.0113,39.0974,38.9252,39.0728,156500.0
2010-07-22 10:30:00,63.52,63.73,63.49,63.49,120600.0,39.0666,39.1958,39.0482,39.0482,120600.0
2010-07-22 10:35:00,63.49,63.69,63.28,63.69,212600.0,39.0482,39.1712,38.919,39.1712,212600.0
2010-07-22 10:40:00,63.69,63.93,63.68,63.84,134000.0,39.1712,39.3188,39.1651,39.2635,134000.0
2010-07-22 10:45:00,63.85,63.95,63.78,63.87,100100.0,39.2696,39.3311,39.2266,39.2819,100100.0
2010-07-22 10:50:00,63.87,64.0,63.78,63.86,126200.0,39.2819,39.3619,39.2266,39.2758,126200.0
2010-07-22 10:55:00,63.88,63.99,63.83,63.98,107200.0,39.2881,39.3557,39.2573,39.3496,107200.0
2010-07-22 11:00:00,63.98,64.06,63.96,64.01,139600.0,39.3496,39.3988,39.3373,39.368,139600.0
2010-07-22 11:05:00,64.01,64.1,63.91,63.96,108300.0,39.368,39.4234,39.3065,39.3373,108300.0
2010-07-22 11:10:00,63.94,64.04,63.93,63.95,199000.0,39.325,39.3865,39.3188,39.3311,199000.0
2010-07-22 11:15:00,63.94,63.99,63.89,63.92,125700.0,39.325,39.3557,39.2942,39.3127,125700.0
2010-07-22 11:20:00,63.9,64.0,63.86,63.95,103600.0,39.3004,39.3619,39.2758,39.3311,103600.0
2010-07-22 11:25:00,63.95,64.04,63.95,64.0,74300.0,39.3311,39.3865,39.3311,39.3619,74300.0
2010-07-22 11:30:00,64.0,64.04,63.94,64.01,74900.0,39.3619,39.3865,39.325,39.368,74900.0
2010-07-22 11:35:00,64.01,64.02,63.92,63.97,109600.0,39.368,39.3742,39.3127,39.3434,109600.0
2010-07-22 11:40:00,63.96,64.05,63.91,63.98,147100.0,39.3373,39.3926,39.3065,39.3496,147100.0
2010-07-22 11:45:00,63.98,64.01,63.89,63.94,121200.0,39.3496,39.368,39.2942,39.325,121200.0
2010-07-22 11:50:00,63.96,64.0,63.87,63.94,149900.0,39.3373,39.3619,39.2819,39.325,149900.0
2010-07-22 11:55:00,63.94,64.06,63.91,64.06,190800.0,39.325,39.3988,39.3065,39.3988,190800.0
2010-07-22 12:00:00,64.05,64.19,63.99,64.05,102800.0,39.3926,39.4787,39.3557,39.3926,102800.0
2010-07-22 12:05:00,64.06,64.07,63.88,63.95,62200.0,39.3988,39.4049,39.2881,39.3311,62200.0
2010-07-22 12:10:00,63.95,63.95,63.8,63.81,49500.0,39.3311,39.3311,39.2389,39.245,49500.0
2010-07-22 12:15:00,63.82,63.83,63.7,63.73,81900.0,39.2512,39.2573,39.1774,39.1958,81900.0
2010-07-22 12:20:00,63.73,63.79,63.6,63.75,54600.0,39.1958,39.2327,39.1158,39.2081,54600.0
2010-07-22 12:25:00,63.74,63.78,63.66,63.78,48000.0,39.202,39.2266,39.1527,39.2266,48000.0
2010-07-22 12:30:00,63.78,63.79,63.55,63.6,91000.0,39.2266,39.2327,39.0851,39.1158,91000.0
2010-07-22 12:35:00,63.6,63.6,63.47,63.5,88000.0,39.1158,39.1158,39.0359,39.0543,88000.0
2010-07-22 12:40:00,63.5,63.52,63.47,63.49,52400.0,39.0543,39.0666,39.0359,39.0482,52400.0
2010-07-22 12:45:00,63.5,63.55,63.46,63.52,27900.0,39.0543,39.0851,39.0297,39.0666,27900.0
2010-07-22 12:50:00,63.52,63.62,63.51,63.6,54100.0,39.0666,39.1281,39.0605,39.1158,54100.0
2010-07-22 12:55:00,63.6,63.66,63.57,63.64,30800.0,39.1158,39.1527,39.0974,39.1404,30800.0
2010-07-22 13:00:00,63.64,63.72,63.6,63.64,34200.0,39.1404,39.1897,39.1158,39.1404,34200.0
2010-07-22 13:05:00,63.64,63.66,63.57,63.59,37200.0,39.1404,39.1527,39.0974,39.1097,37200.0
2010-07-22 13:10:00,63.6,63.61,63.46,63.47,61000.0,39.1158,39.122,39.0297,39.0359,61000.0
2010-07-22 13:15:00,63.47,63.69,63.47,63.61,75000.0,39.0359,39.1712,39.0359,39.122,75000.0
2010-07-22 13:20:00,63.62,63.63,63.54,63.55,34000.0,39.1281,39.1343,39.0789,39.0851,34000.0
2010-07-22 13:25:00,63.55,63.59,63.5,63.55,35300.0,39.0851,39.1097,39.0543,39.0851,35300.0
2010-07-22 13:30:00,63.54,63.62,63.5,63.55,90900.0,39.0789,39.1281,39.0543,39.0851,90900.0
2010-07-22 13:35:00,63.55,63.55,63.49,63.55,56300.0,39.0851,39.0851,39.0482,39.0851,56300.0
2010-07-22 13:40:00,63.55,63.56,63.49,63.53,52200.0,39.0851,39.0912,39.0482,39.0728,52200.0
2010-07-22 13:45:00,63.53,63.55,63.5,63.55,35000.0,39.0728,39.0851,39.0543,39.0851,35000.0
2010-07-22 13:50:00,63.55,63.6,63.47,63.51,68900.0,39.0851,39.1158,39.0359,39.0605,68900.0
2010-07-22 13:55:00,63.52,63.55,63.5,63.55,49900.0,39.0666,39.0851,39.0543,39.0851,49900.0
2010-07-22 14:00:00,63.55,63.6,63.54,63.6,70900.0,39.0851,39.1158,39.0789,39.1158,70900.0
2010-07-22 14:05:00,63.59,63.67,63.59,63.62,67600.0,39.1097,39.1589,39.1097,39.1281,67600.0
2010-07-22 14:10:00,63.63,63.68,63.62,63.64,73300.0,39.1343,39.1651,39.1281,39.1404,73300.0
2010-07-22 14:15:00,63.65,63.66,63.5,63.55,59100.0,39.1466,39.1527,39.0543,39.0851,59100.0
2010-07-22 14:20:00,63.55,63.6,63.53,63.6,36800.0,39.0851,39.1158,39.0728,39.1158,36800.0
2010-07-22 14:25:00,63.6,63.7,63.56,63.7,104500.0,39.1158,39.1774,39.0912,39.1774,104500.0
2010-07-22 14:30:00,63.71,63.73,63.58,63.58,88200.0,39.1835,39.1958,39.1035,39.1035,88200.0
2010-07-22 14:35:00,63.6,63.65,63.54,63.54,43800.0,39.1158,39.1466,39.0789,39.0789,43800.0
2010-07-22 14:40:00,63.54,63.62,63.47,63.6,81600.0,39.0789,39.1281,39.0359,39.1158,81600.0
2010-07-22 14:45:00,63.6,63.63,63.47,63.6,41800.0,39.1158,39.1343,39.0359,39.1158,41800.0
2010-07-22 14:50:00,63.58,63.63,63.54,63.57,33500.0,39.1035,39.1343,39.0789,39.0974,33500.0
2010-07-22 14:55:00,63.57,63.6,63.44,63.48,67700.0,39.0974,39.1158,39.0174,39.042,67700.0
2010-07-22 15:00:00,63.49,63.5,63.45,63.48,94700.0,39.0482,39.0543,39.0236,39.042,94700.0
2010-07-22 15:05:00,63.49,63.5,63.38,63.49,76200.0,39.0482,39.0543,38.9805,39.0482,76200.0
2010-07-22 15:10:00,63.49,63.5,63.45,63.48,88600.0,39.0482,39.0543,39.0236,39.042,88600.0
2010-07-22 15:15:00,63.47,63.55,63.46,63.5,144400.0,39.0359,39.0851,39.0297,39.0543,144400.0
2010-07-22 15:20:00,63.51,63.54,63.46,63.51,93200.0,39.0605,39.0789,39.0297,39.0605,93200.0
2010-07-22 15:25:00,63.51,63.58,63.49,63.5,108800.0,39.0605,39.1035,39.0482,39.0543,108800.0
2010-07-22 15:30:00,63.49,63.55,63.45,63.47,209300.0,39.0482,39.0851,39.0236,39.0359,209300.0
2010-07-22 15:35:00,63.47,63.5,63.25,63.32,233500.0,39.0359,39.0543,38.9006,38.9436,233500.0
2010-07-22 15:40:00,63.33,63.43,63.22,63.43,192300.0,38.9498,39.0113,38.8821,39.0113,192300.0
2010-07-22 15:45:00,63.42,63.5,63.29,63.38,273000.0,39.0051,39.0543,38.9252,38.9805,273000.0
2010-07-22 15:50:00,63.39,63.48,63.23,63.26,300600.0,38.9867,39.042,38.8883,38.9067,300600.0
2010-07-22 15:55:00,63.25,63.32,63.15,63.15,644700.0,38.9006,38.9436,38.8391,38.8391,644700.0
2010-07-23 09:30:00,63.36,63.48,63.19,63.34,77500.0,38.9682,39.042,38.8637,38.9559,77500.0
2010-07-23 09:35:00,63.36,63.73,63.25,63.62,90600.0,38.9682,39.1958,38.9006,39.1281,90600.0
2010-07-23 09:40:00,63.65,63.96,63.57,63.95,116700.0,39.1466,39.3373,39.0974,39.3311,116700.0
2010-07-23 09:45:00,63.95,63.97,63.69,63.69,86300.0,39.3311,39.3434,39.1712,39.1712,86300.0
2010-07-23 09:50:00,63.69,64.0,63.69,63.95,210900.0,39.1712,39.3619,39.1712,39.3311,210900.0
2010-07-23 09:55:00,63.93,63.98,63.72,63.75,74000.0,39.3188,39.3496,39.1897,39.2081,74000.0
2010-07-23 10:00:00,63.73,63.73,63.51,63.64,100900.0,39.1958,39.1958,39.0605,39.1404,100900.0
2010-07-23 10:05:00,63.64,63.7,63.49,63.49,116300.0,39.1404,39.1774,39.0482,39.0482,116300.0
2010-07-23 10:10:00,63.49,63.52,63.43,63.5,92900.0,39.0482,39.0666,39.0113,39.0543,92900.0
2010-07-23 10:15:00,63.49,63.5,63.46,63.5,32100.0,39.0482,39.0543,39.0297,39.0543,32100.0
2010-07-23 10:20:00,63.5,63.51,63.35,63.42,54800.0,39.0543,39.0605,38.9621,39.0051,54800.0
2010-07-23 10:25:00,63.43,63.5,63.43,63.5,74800.0,39.0113,39.0543,39.0113,39.0543,74800.0
2010-07-23 10:30:00,63.5,63.64,63.49,63.62,109400.0,39.0543,39.1404,39.0482,39.1281,109400.0
2010-07-23 10:35:00,63.62,63.63,63.54,63.55,37200.0,39.1281,39.1343,39.0789,39.0851,37200.0
2010-07-23 10:40:00,63.56,63.75,63.5,63.73,77500.0,39.0912,39.2081,39.0543,39.1958,77500.0
2010-07-23 10:45:00,63.73,63.74,63.67,63.72,34900.0,39.1958,39.202,39.1589,39.1897,34900.0
2010-07-23 10:50:00,63.71,63.73,63.54,63.55,34300.0,39.1835,39.1958,39.0789,39.0851,34300.0
2010-07-23 10:55:00,63.57,63.57,63.43,63.43,38600.0,39.0974,39.0974,39.0113,39.0113,38600.0
2010-07-23 11:00:00,63.44,63.6,63.43,63.59,43800.0,39.0174,39.1158,39.0113,39.1097,43800.0
2010-07-23 11:05:00,63.58,63.66,63.57,63.58,51000.0,39.1035,39.1527,39.0974,39.1035,51000.0
2010-07-23 11:10:00,63.57,63.61,63.46,63.48,28700.0,39.0974,39.122,39.0297,39.042,28700.0
2010-07-23 11:15:00,63.48,63.55,63.42,63.51,22000.0,39.042,39.0851,39.0051,39.0605,22000.0
2010-07-23 11:20:00,63.51,63.53,63.46,63.49,32600.0,39.0605,39.0728,39.0297,39.0482,32600.0
2010-07-23 11:25:00,63.48,63.68,63.48,63.68,54100.0,39.042,39.1651,39.042,39.1651,54100.0
2010-07-23 11:30:00,63.69,63.71,63.62,63.7,39500.0,39.1712,39.1835,39.1281,39.1774,39500.0
2010-07-23 11:35:00,63.7,63.72,63.63,63.65,51700.0,39.1774,39.1897,39.1343,39.1466,51700.0
2010-07-23 11:40:00,63.64,63.64,63.55,63.6,40800.0,39.1404,39.1404,39.0851,39.1158,40800.0
2010-07-23 11:45:00,63.61,63.64,62.9,63.55,50600.0,39.122,39.1404,38.6853,39.0851,50600.0
2010-07-23 11:50:00,63.56,63.62,63.52,63.58,24100.0,39.0912,39.1281,39.0666,39.1035,24100.0
2010-07-23 11:55:00,63.59,63.7,63.44,63.56,41500.0,39.1097,39.1774,39.0174,39.0912,41500.0
2010-07-23 12:00:00,63.56,63.74,63.3,63.39,93600.0,39.0912,39.202,38.9313,38.9867,93600.0
2010-07-23 12:05:00,63.42,63.54,63.39,63.39,14900.0,39.0051,39.0789,38.9867,38.9867,14900.0
2010-07-23 12:10:00,63.37,63.55,63.26,63.53,32600.0,38.9744,39.0851,38.9067,39.0728,32600.0
2010-07-23 12:15:00,63.52,63.53,63.34,63.52,33200.0,39.0666,39.0728,38.9559,39.0666,33200.0
2010-07-23 12:20:00,63.53,63.54,63.37,63.42,25600.0,39.0728,39.0789,38.9744,39.0051,25600.0
2010-07-23 12:25:00,63.44,63.51,63.35,63.38,40900.0,39.0174,39.0605,38.9621,38.9805,40900.0
2010-07-23 12:30:00,63.38,63.39,63.25,63.35,17800.0,38.9805,38.9867,38.9006,38.9621,17800.0
2010-07-23 12:35:00,63.33,63.33,63.18,63.31,14600.0,38.9498,38.9498,38.8575,38.9375,14600.0
2010-07-23 12:40:00,63.3,63.36,63.18,63.2,26600.0,38.9313,38.9682,38.8575,38.8698,26600.0
2010-07-23 12:45:00,63.2,63.29,63.16,63.28,14700.0,38.8698,38.9252,38.8452,38.919,14700.0
2010-07-23 12:50:00,63.28,63.38,63.25,63.38,7900.0,38.919,38.9805,38.9006,38.9805,7900.0
2010-07-23 12:55:00,63.39,63.48,63.38,63.48,10900.0,38.9867,39.042,38.9805,39.042,10900.0
2010-07-23 13:00:00,63.46,63.47,63.36,63.36,9600.0,39.0297,39.0359,38.9682,38.9682,9600.0
2010-07-23 13:05:00,63.35,63.44,63.3,63.37,13700.0,38.9621,39.0174,38.9313,38.9744,13700.0
2010-07-23 13:10:00,63.36,63.5,63.3,63.46,33900.0,38.9682,39.0543,38.9313,39.0297,33900.0
2010-07-23 13:15:00,63.44,63.56,63.43,63.48,43600.0,39.0174,39.0912,39.0113,39.042,43600.0
2010-07-23 13:20:00,63.47,63.56,63.44,63.56,36100.0,39.0359,39.0912,39.0174,39.0912,36100.0
2010-07-23 13:25:00,63.55,63.74,63.55,63.74,59500.0,39.0851,39.202,39.0851,39.202,59500.0
2010-07-23 13:30:00,63.74,63.83,63.63,63.65,59200.0,39.202,39.2573,39.1343,39.1466,59200.0
2010-07-23 13:35:00,63.65,63.71,63.55,63.69,31800.0,39.1466,39.1835,39.0851,39.1712,31800.0
2010-07-23 13:40:00,63.69,63.7,63.55,63.57,29500.0,39.1712,39.1774,39.0851,39.0974,29500.0
2010-07-23 13:45:00,63.57,63.58,63.5,63.54,46700.0,39.0974,39.1035,39.0543,39.0789,46700.0
2010-07-23 13:50:00,63.53,63.63,63.5,63.57,54400.0,39.0728,39.1343,39.0543,39.0974,54400.0
2010-07-23 13:55:00,63.58,63.79,63.47,63.5,111500.0,39.1035,39.2327,39.0359,39.0543,111500.0
2010-07-23 14:00:00,63.5,63.64,63.49,63.61,50900.0,39.0543,39.1404,39.0482,39.122,50900.0
2010-07-23 14:05:00,63.61,63.71,63.56,63.61,102800.0,39.122,39.1835,39.0912,39.122,102800.0
2010-07-23 14:10:00,63.61,63.63,63.48,63.52,35800.0,39.122,39.1343,39.042,39.0666,35800.0
2010-07-23 14:15:00,63.52,63.61,63.5,63.6,35700.0,39.0666,39.122,39.0543,39.1158,35700.0
2010-07-23 14:20:00,63.58,63.63,63.5,63.57,35400.0,39.1035,39.1343,39.0543,39.0974,35400.0
2010-07-23 14:25:00,63.57,63.61,63.49,63.53,35400.0,39.0974,39.122,39.0482,39.0728,35400.0
2010-07-23 14:30:00,63.52,63.57,63.5,63.51,38900.0,39.0666,39.0974,39.0543,39.0605,38900.0
2010-07-23 14:35:00,63.51,63.54,63.42,63.46,24400.0,39.0605,39.0789,39.0051,39.0297,24400.0
2010-07-23 14:40:00,63.46,63.65,63.42,63.65,34200.0,39.0297,39.1466,39.0051,39.1466,34200.0
2010-07-23 14:45:00,63.65,63.68,63.55,63.64,26600.0,39.1466,39.1651,39.0851,39.1404,26600.0
2010-07-23 14:50:00,63.63,63.74,63.6,63.74,42100.0,39.1343,39.202,39.1158,39.202,42100.0
2010-07-23 14:55:00,63.7,63.73,63.56,63.59,56500.0,39.1774,39.1958,39.0912,39.1097,56500.0
2010-07-23 15:00:00,63.59,63.61,63.51,63.53,34800.0,39.1097,39.122,39.0605,39.0728,34800.0
2010-07-23 15:05:00,63.53,63.57,63.47,63.56,40700.0,39.0728,39.0974,39.0359,39.0912,40700.0
2010-07-23 15:10:00,63.56,63.57,63.4,63.42,65800.0,39.0912,39.0974,38.9928,39.0051,65800.0
2010-07-23 15:15:00,63.42,63.5,63.35,63.44,57900.0,39.0051,39.0543,38.9621,39.0174,57900.0
2010-07-23 15:20:00,63.45,63.52,63.39,63.49,71800.0,39.0236,39.0666,38.9867,39.0482,71800.0
2010-07-23 15:25:00,63.49,63.5,63.3,63.4,48000.0,39.0482,39.0543,38.9313,38.9928,48000.0
2010-07-23 15:30:00,63.4,63.56,63.39,63.56,67400.0,38.9928,39.0912,38.9867,39.0912,67400.0
2010-07-23 15:35:00,63.56,63.62,63.37,63.46,121200.0,39.0912,39.1281,38.9744,39.0297,121200.0
2010-07-23 15:40:00,63.46,63.49,63.31,63.39,100900.0,39.0297,39.0482,38.9375,38.9867,100900.0
2010-07-23 15:45:00,63.41,63.58,63.41,63.51,144100.0,38.999,39.1035,38.999,39.0605,144100.0
2010-07-23 15:50:00,63.51,63.56,63.47,63.48,99200.0,39.0605,39.0912,39.0359,39.042,99200.0
2010-07-23 15:55:00,63.49,63.68,63.49,63.63,172000.0,39.0482,39.1651,39.0482,39.1343,172000.0
2010-07-26 09:30:00,64.72,64.86,64.35,64.38,173800.0,39.8047,39.8908,39.5771,39.5956,173800.0
2010-07-26 09:35:00,64.34,64.5,64.17,64.28,108700.0,39.571,39.6694,39.4664,39.5341,108700.0
2010-07-26 09:40:00,64.28,64.59,64.22,64.54,79000.0,39.5341,39.7247,39.4972,39.694,79000.0
2010-07-26 09:45:00,64.54,64.69,64.44,64.53,151000.0,39.694,39.7862,39.6325,39.6878,151000.0
2010-07-26 09:50:00,64.53,64.53,64.3,64.52,74700.0,39.6878,39.6878,39.5464,39.6817,74700.0
2010-07-26 09:55:00,64.51,64.59,64.42,64.5,140000.0,39.6755,39.7247,39.6202,39.6694,140000.0
2010-07-26 10:00:00,64.5,64.92,64.49,64.86,166700.0,39.6694,39.9277,39.6632,39.8908,166700.0
2010-07-26 10:05:00,64.85,64.92,64.76,64.79,98400.0,39.8846,39.9277,39.8293,39.8477,98400.0
2010-07-26 10:10:00,64.79,64.81,64.66,64.78,66800.0,39.8477,39.86,39.7678,39.8416,66800.0
2010-07-26 10:15:00,64.77,64.83,64.64,64.66,79700.0,39.8354,39.8723,39.7555,39.7678,79700.0
2010-07-26 10:20:00,64.66,64.69,64.49,64.67,122400.0,39.7678,39.7862,39.6632,39.7739,122400.0
2010-07-26 10:25:00,64.68,64.71,64.62,64.69,50200.0,39.7801,39.7985,39.7432,39.7862,50200.0
2010-07-26 10:30:00,64.7,64.71,64.51,64.58,70000.0,39.7924,39.7985,39.6755,39.7186,70000.0
2010-07-26 10:35:00,64.61,64.68,64.53,64.66,57000.0,39.737,39.7801,39.6878,39.7678,57000.0
2010-07-26 10:40:00,64.66,64.69,64.62,64.64,80700.0,39.7678,39.7862,39.7432,39.7555,80700.0
2010-07-26 10:45:00,64.65,64.67,64.62,64.65,43600.0,39.7616,39.7739,39.7432,39.7616,43600.0
2010-07-26 10:50:00,64.66,64.66,64.56,64.59,36500.0,39.7678,39.7678,39.7063,39.7247,36500.0
2010-07-26 10:55:00,64.62,64.71,64.62,64.67,36600.0,39.7432,39.7985,39.7432,39.7739,36600.0
2010-07-26 11:00:00,64.67,64.72,64.63,64.64,82800.0,39.7739,39.8047,39.7493,39.7555,82800.0
2010-07-26 11:05:00,64.64,64.65,64.47,64.54,44100.0,39.7555,39.7616,39.6509,39.694,44100.0
2010-07-26 11:10:00,64.53,64.63,64.49,64.62,42200.0,39.6878,39.7493,39.6632,39.7432,42200.0
2010-07-26 11:15:00,64.61,64.77,64.61,64.75,51700.0,39.737,39.8354,39.737,39.8231,51700.0
2010-07-26 11:20:00,64.75,64.77,64.68,64.72,41200.0,39.8231,39.8354,39.7801,39.8047,41200.0
2010-07-26 11:25:00,64.71,64.78,64.7,64.74,35800.0,39.7985,39.8416,39.7924,39.817,35800.0
2010-07-26 11:30:00,64.75,64.76,64.63,64.68,33200.0,39.8231,39.8293,39.7493,39.7801,33200.0
2010-07-26 11:35:00,64.67,64.78,64.67,64.78,37700.0,39.7739,39.8416,39.7739,39.8416,37700.0
2010-07-26 11:40:00,64.77,64.86,64.76,64.84,53200.0,39.8354,39.8908,39.8293,39.8785,53200.0
2010-07-26 11:45:00,64.85,64.89,64.81,64.89,42300.0,39.8846,39.9092,39.86,39.9092,42300.0
2010-07-26 11:50:00,64.89,64.9,64.78,64.8,41700.0,39.9092,39.9154,39.8416,39.8539,41700.0
2010-07-26 11:55:00,64.8,64.8,64.72,64.8,34400.0,39.8539,39.8539,39.8047,39.8539,34400.0
2010-07-26 12:00:00,64.8,64.84,64.79,64.84,35600.0,39.8539,39.8785,39.8477,39.8785,35600.0
2010-07-26 12:05:00,64.82,64.9,64.82,64.85,22000.0,39.8662,39.9154,39.8662,39.8846,22000.0
2010-07-26 12:10:00,64.85,64.85,64.8,64.83,29000.0,39.8846,39.8846,39.8539,39.8723,29000.0
2010-07-26 12:15:00,64.81,64.83,64.79,64.83,26700.0,39.86,39.8723,39.8477,39.8723,26700.0
2010-07-26 12:20:00,64.82,64.9,64.8,64.9,37200.0,39.8662,39.9154,39.8539,39.9154,37200.0
2010-07-26 12:25:00,64.89,65.0,64.86,64.99,110500.0,39.9092,39.9769,39.8908,39.9707,110500.0
2010-07-26 12:30:00,65.0,65.0,64.89,64.89,55300.0,39.9769,39.9769,39.9092,39.9092,55300.0
2010-07-26 12:35:00,64.9,64.96,64.87,64.91,78700.0,39.9154,39.9523,39.8969,39.9215,78700.0
2010-07-26 12:40:00,64.9,64.95,64.89,64.93,47200.0,39.9154,39.9461,39.9092,39.9338,47200.0
2010-07-26 12:45:00,64.93,64.93,64.84,64.86,60400.0,39.9338,39.9338,39.8785,39.8908,60400.0
2010-07-26 12:50:00,64.87,64.88,64.78,64.78,24600.0,39.8969,39.9031,39.8416,39.8416,24600.0
2010-07-26 12:55:00,64.8,64.81,64.73,64.76,23700.0,39.8539,39.86,39.8108,39.8293,23700.0
2010-07-26 13:00:00,64.77,64.78,64.73,64.75,18700.0,39.8354,39.8416,39.8108,39.8231,18700.0
2010-07-26 13:05:00,64.76,64.76,64.67,64.7,26900.0,39.8293,39.8293,39.7739,39.7924,26900.0
2010-07-26 13:10:00,64.72,64.79,64.72,64.76,39700.0,39.8047,39.8477,39.8047,39.8293,39700.0
2010-07-26 13:15:00,64.76,64.76,64.71,64.74,17500.0,39.8293,39.8293,39.7985,39.817,17500.0
2010-07-26 13:20:00,64.74,64.75,64.71,64.74,22400.0,39.817,39.8231,39.7985,39.817,22400.0
2010-07-26 13:25:00,64.73,64.79,64.7,64.77,25600.0,39.8108,39.8477,39.7924,39.8354,25600.0
2010-07-26 13:30:00,64.78,64.79,64.72,64.73,34800.0,39.8416,39.8477,39.8047,39.8108,34800.0
2010-07-26 13:35:00,64.72,64.73,64.68,64.69,18500.0,39.8047,39.8108,39.7801,39.7862,18500.0
2010-07-26 13:40:00,64.7,64.8,64.7,64.79,21000.0,39.7924,39.8539,39.7924,39.8477,21000.0
2010-07-26 13:45:00,64.78,64.8,64.69,64.73,51500.0,39.8416,39.8539,39.7862,39.8108,51500.0
2010-07-26 13:50:00,64.72,64.75,64.68,64.75,32000.0,39.8047,39.8231,39.7801,39.8231,32000.0
2010-07-26 13:55:00,64.74,64.75,64.65,64.65,26300.0,39.817,39.8231,39.7616,39.7616,26300.0
2010-07-26 14:00:00,64.66,64.66,64.61,64.63,32100.0,39.7678,39.7678,39.737,39.7493,32100.0
2010-07-26 14:05:00,64.63,64.67,64.62,64.66,25200.0,39.7493,39.7739,39.7432,39.7678,25200.0
2010-07-26 14:10:00,64.66,64.74,64.66,64.72,23500.0,39.7678,39.817,39.7678,39.8047,23500.0
2010-07-26 14:15:00,64.72,64.74,64.7,64.72,21600.0,39.8047,39.817,39.7924,39.8047,21600.0
2010-07-26 14:20:00,64.72,64.74,64.66,64.68,44500.0,39.8047,39.817,39.7678,39.7801,44500.0
2010-07-26 14:25:00,64.68,64.72,64.68,64.68,29700.0,39.7801,39.8047,39.7801,39.7801,29700.0
2010-07-26 14:30:00,64.69,64.7,64.64,64.65,25700.0,39.7862,39.7924,39.7555,39.7616,25700.0
2010-07-26 14:35:00,64.65,64.69,64.6,64.61,53000.0,39.7616,39.7862,39.7309,39.737,53000.0
2010-07-26 14:40:00,64.61,64.68,64.61,64.64,45100.0,39.737,39.7801,39.737,39.7555,45100.0
2010-07-26 14:45:00,64.65,64.67,64.64,64.64,29200.0,39.7616,39.7739,39.7555,39.7555,29200.0
2010-07-26 14:50:00,64.65,64.68,64.59,64.61,33700.0,39.7616,39.7801,39.7247,39.737,33700.0
2010-07-26 14:55:00,64.61,64.69,64.61,64.68,26400.0,39.737,39.7862,39.737,39.7801,26400.0
2010-07-26 15:00:00,64.7,64.76,64.68,64.73,42300.0,39.7924,39.8293,39.7801,39.8108,42300.0
2010-07-26 15:05:00,64.73,64.8,64.71,64.76,31500.0,39.8108,39.8539,39.7985,39.8293,31500.0
2010-07-26 15:10:00,64.76,64.8,64.74,64.78,40200.0,39.8293,39.8539,39.817,39.8416,40200.0
2010-07-26 15:15:00,64.79,64.8,64.76,64.79,50000.0,39.8477,39.8539,39.8293,39.8477,50000.0
2010-07-26 15:20:00,64.79,64.89,64.78,64.82,83000.0,39.8477,39.9092,39.8416,39.8662,83000.0
2010-07-26 15:25:00,64.82,64.9,64.81,64.82,62100.0,39.8662,39.9154,39.86,39.8662,62100.0
2010-07-26 15:30:00,64.83,64.84,64.73,64.74,66600.0,39.8723,39.8785,39.8108,39.817,66600.0
2010-07-26 15:35:00,64.75,64.8,64.71,64.77,103000.0,39.8231,39.8539,39.7985,39.8354,103000.0
2010-07-26 15:40:00,64.76,64.84,64.76,64.78,87200.0,39.8293,39.8785,39.8293,39.8416,87200.0
2010-07-26 15:45:00,64.78,64.92,64.78,64.91,127400.0,39.8416,39.9277,39.8416,39.9215,127400.0
2010-07-26 15:50:00,64.91,64.94,64.8,64.8,192800.0,39.9215,39.94,39.8539,39.8539,192800.0
2010-07-26 15:55:00,64.79,64.88,64.77,64.88,273600.0,39.8477,39.9031,39.8354,39.9031,273600.0
2010-07-27 09:30:00,65.06,65.08,64.93,64.98,155700.0,40.0138,40.0261,39.9338,39.9646,155700.0
2010-07-27 09:35:00,64.99,65.09,64.95,65.08,138100.0,39.9707,40.0322,39.9461,40.0261,138100.0
2010-07-27 09:40:00,65.07,65.09,64.92,65.03,62700.0,40.0199,40.0322,39.9277,39.9953,62700.0
2010-07-27 09:45:00,65.03,65.14,65.02,65.09,54900.0,39.9953,40.063,39.9892,40.0322,54900.0
2010-07-27 09:50:00,65.1,65.13,64.97,65.04,65600.0,40.0384,40.0568,39.9584,40.0015,65600.0
2010-07-27 09:55:00,65.04,65.11,64.97,64.99,50100.0,40.0015,40.0445,39.9584,39.9707,50100.0
2010-07-27 10:00:00,64.97,65.25,64.89,64.92,81900.0,39.9584,40.1306,39.9092,39.9277,81900.0
2010-07-27 10:05:00,64.92,64.95,64.77,64.82,41900.0,39.9277,39.9461,39.8354,39.8662,41900.0
2010-07-27 10:10:00,64.81,64.88,64.73,64.76,47100.0,39.86,39.9031,39.8108,39.8293,47100.0
2010-07-27 10:15:00,64.76,64.77,64.61,64.76,63000.0,39.8293,39.8354,39.737,39.8293,63000.0
2010-07-27 10:20:00,64.77,64.81,64.69,64.77,56100.0,39.8354,39.86,39.7862,39.8354,56100.0
2010-07-27 10:25:00,64.76,64.78,64.62,64.63,62600.0,39.8293,39.8416,39.7432,39.7493,62600.0
2010-07-27 10:30:00,64.65,64.72,64.6,64.62,47100.0,39.7616,39.8047,39.7309,39.7432,47100.0
2010-07-27 10:35:00,64.63,64.71,64.61,64.61,28500.0,39.7493,39.7985,39.737,39.737,28500.0
2010-07-27 10:40:00,64.61,64.71,64.6,64.66,32100.0,39.737,39.7985,39.7309,39.7678,32100.0
2010-07-27 10:45:00,64.64,64.8,64.64,64.73,37200.0,39.7555,39.8539,39.7555,39.8108,37200.0
2010-07-27 10:50:00,64.71,64.8,64.66,64.76,45700.0,39.7985,39.8539,39.7678,39.8293,45700.0
2010-07-27 10:55:00,64.77,64.78,64.62,64.7,33500.0,39.8354,39.8416,39.7432,39.7924,33500.0
2010-07-27 11:00:00,64.71,64.74,64.63,64.69,46200.0,39.7985,39.817,39.7493,39.7862,46200.0
2010-07-27 11:05:00,64.68,64.71,64.65,64.68,26400.0,39.7801,39.7985,39.7616,39.7801,26400.0
2010-07-27 11:10:00,64.67,64.72,64.63,64.72,54700.0,39.7739,39.8047,39.7493,39.8047,54700.0
2010-07-27 11:15:00,64.72,64.72,64.6,64.63,67800.0,39.8047,39.8047,39.7309,39.7493,67800.0
2010-07-27 11:20:00,64.64,64.7,64.61,64.67,35700.0,39.7555,39.7924,39.737,39.7739,35700.0
2010-07-27 11:25:00,64.67,64.75,64.64,64.7,38700.0,39.7739,39.8231,39.7555,39.7924,38700.0
2010-07-27 11:30:00,64.7,64.75,64.67,64.7,28800.0,39.7924,39.8231,39.7739,39.7924,28800.0
2010-07-27 11:35:00,64.71,64.76,64.66,64.73,35900.0,39.7985,39.8293,39.7678,39.8108,35900.0
2010-07-27 11:40:00,64.75,64.76,64.71,64.75,18000.0,39.8231,39.8293,39.7985,39.8231,18000.0
2010-07-27 11:45:00,64.75,64.79,64.71,64.75,35200.0,39.8231,39.8477,39.7985,39.8231,35200.0
2010-07-27 11:50:00,64.75,64.85,64.74,64.83,43900.0,39.8231,39.8846,39.817,39.8723,43900.0
2010-07-27 11:55:00,64.84,64.88,64.78,64.83,77800.0,39.8785,39.9031,39.8416,39.8723,77800.0
2010-07-27 12:00:00,64.83,64.84,64.76,64.82,37500.0,39.8723,39.8785,39.8293,39.8662,37500.0
2010-07-27 12:05:00,64.84,64.9,64.82,64.89,27500.0,39.8785,39.9154,39.8662,39.9092,27500.0
2010-07-27 12:10:00,64.9,65.04,64.89,65.03,43300.0,39.9154,40.0015,39.9092,39.9953,43300.0
2010-07-27 12:15:00,65.04,65.09,65.01,65.04,32200.0,40.0015,40.0322,39.983,40.0015,32200.0
2010-07-27 12:20:00,65.03,65.09,64.83,65.08,73600.0,39.9953,40.0322,39.8723,40.0261,73600.0
2010-07-27 12:25:00,65.08,65.18,65.06,65.09,33500.0,40.0261,40.0876,40.0138,40.0322,33500.0
2010-07-27 12:30:00,65.1,65.14,65.07,65.07,22300.0,40.0384,40.063,40.0199,40.0199,22300.0
2010-07-27 12:35:00,65.07,65.1,65.05,65.05,19400.0,40.0199,40.0384,40.0076,40.0076,19400.0
2010-07-27 12:40:00,65.07,65.08,65.04,65.05,41400.0,40.0199,40.0261,40.0015,40.0076,41400.0
2010-07-27 12:45:00,65.05,65.07,65.03,65.03,35200.0,40.0076,40.0199,39.9953,39.9953,35200.0
2010-07-27 12:50:00,65.03,65.06,65.0,65.05,38200.0,39.9953,40.0138,39.9769,40.0076,38200.0
2010-07-27 12:55:00,65.05,65.07,64.98,65.02,55300.0,40.0076,40.0199,39.9646,39.9892,55300.0
2010-07-27 13:00:00,65.02,65.12,65.0,65.12,45100.0,39.9892,40.0507,39.9769,40.0507,45100.0
2010-07-27 13:05:00,65.1,65.11,65.04,65.06,29400.0,40.0384,40.0445,40.0015,40.0138,29400.0
2010-07-27 13:10:00,65.07,65.09,65.02,65.03,32600.0,40.0199,40.0322,39.9892,39.9953,32600.0
2010-07-27 13:15:00,65.01,65.05,65.0,65.01,29400.0,39.983,40.0076,39.9769,39.983,29400.0
2010-07-27 13:20:00,65.01,65.05,64.97,65.01,27900.0,39.983,40.0076,39.9584,39.983,27900.0
2010-07-27 13:25:00,64.99,65.0,64.86,64.88,59100.0,39.9707,39.9769,39.8908,39.9031,59100.0
2010-07-27 13:30:00,64.88,64.95,64.85,64.89,50800.0,39.9031,39.9461,39.8846,39.9092,50800.0
2010-07-27 13:35:00,64.9,64.94,64.88,64.92,25400.0,39.9154,39.94,39.9031,39.9277,25400.0
2010-07-27 13:40:00,64.93,64.99,64.88,64.96,86100.0,39.9338,39.9707,39.9031,39.9523,86100.0
2010-07-27 13:45:00,64.96,65.08,64.92,65.05,33000.0,39.9523,40.0261,39.9277,40.0076,33000.0
2010-07-27 13:50:00,65.06,65.06,64.95,64.97,69500.0,40.0138,40.0138,39.9461,39.9584,69500.0
2010-07-27 13:55:00,64.97,64.98,64.87,64.88,48700.0,39.9584,39.9646,39.8969,39.9031,48700.0
2010-07-27 14:00:00,64.88,64.95,64.79,64.81,223900.0,39.9031,39.9461,39.8477,39.86,223900.0
2010-07-27 14:05:00,64.81,64.87,64.79,64.81,73400.0,39.86,39.8969,39.8477,39.86,73400.0
2010-07-27 14:10:00,64.81,64.83,64.72,64.76,58900.0,39.86,39.8723,39.8047,39.8293,58900.0
2010-07-27 14:15:00,64.77,64.87,64.7,64.86,85700.0,39.8354,39.8969,39.7924,39.8908,85700.0
2010-07-27 14:20:00,64.85,64.85,64.74,64.78,53400.0,39.8846,39.8846,39.817,39.8416,53400.0
2010-07-27 14:25:00,64.78,64.8,64.73,64.74,62400.0,39.8416,39.8539,39.8108,39.817,62400.0
2010-07-27 14:30:00,64.74,64.77,64.72,64.75,25600.0,39.817,39.8354,39.8047,39.8231,25600.0
2010-07-27 14:35:00,64.76,64.78,64.7,64.71,22700.0,39.8293,39.8416,39.7924,39.7985,22700.0
2010-07-27 14:40:00,64.72,64.72,64.66,64.67,15900.0,39.8047,39.8047,39.7678,39.7739,15900.0
2010-07-27 14:45:00,64.67,64.72,64.64,64.71,30000.0,39.7739,39.8047,39.7555,39.7985,30000.0
2010-07-27 14:50:00,64.72,64.72,64.58,64.59,58500.0,39.8047,39.8047,39.7186,39.7247,58500.0
2010-07-27 14:55:00,64.58,64.72,64.58,64.69,43800.0,39.7186,39.8047,39.7186,39.7862,43800.0
2010-07-27 15:00:00,64.69,64.74,64.69,64.72,34500.0,39.7862,39.817,39.7862,39.8047,34500.0
2010-07-27 15:05:00,64.71,64.75,64.69,64.71,36900.0,39.7985,39.8231,39.7862,39.7985,36900.0
2010-07-27 15:10:00,64.71,64.74,64.67,64.7,52700.0,39.7985,39.817,39.7739,39.7924,52700.0
2010-07-27 15:15:00,64.7,64.78,64.69,64.78,76400.0,39.7924,39.8416,39.7862,39.8416,76400.0
2010-07-27 15:20:00,64.77,64.87,64.77,64.81,51200.0,39.8354,39.8969,39.8354,39.86,51200.0
2010-07-27 15:25:00,64.82,64.87,64.76,64.83,45800.0,39.8662,39.8969,39.8293,39.8723,45800.0
2010-07-27 15:30:00,64.84,64.85,64.68,64.73,42000.0,39.8785,39.8846,39.7801,39.8108,42000.0
2010-07-27 15:35:00,64.72,64.75,64.63,64.66,59000.0,39.8047,39.8231,39.7493,39.7678,59000.0
2010-07-27 15:40:00,64.66,64.69,64.59,64.63,70400.0,39.7678,39.7862,39.7247,39.7493,70400.0
2010-07-27 15:45:00,64.62,64.73,64.57,64.59,92500.0,39.7432,39.8108,39.7124,39.7247,92500.0
2010-07-27 15:50:00,64.59,64.67,64.55,64.61,124300.0,39.7247,39.7739,39.7001,39.737,124300.0
2010-07-27 15:55:00,64.62,64.73,64.62,64.69,151900.0,39.7432,39.8108,39.7432,39.7862,151900.0
2010-07-28 09:30:00,64.6,64.6,64.28,64.48,69300.0,39.7309,39.7309,39.5341,39.6571,69300.0
2010-07-28 09:35:00,64.48,64.75,64.48,64.61,58100.0,39.6571,39.8231,39.6571,39.737,58100.0
2010-07-28 09:40:00,64.59,64.75,64.56,64.75,58700.0,39.7247,39.8231,39.7063,39.8231,58700.0
2010-07-28 09:45:00,64.75,64.95,64.74,64.9,91400.0,39.8231,39.9461,39.817,39.9154,91400.0
2010-07-28 09:50:00,64.89,64.93,64.81,64.81,43800.0,39.9092,39.9338,39.86,39.86,43800.0
2010-07-28 09:55:00,64.81,65.07,64.8,65.07,55700.0,39.86,40.0199,39.8539,40.0199,55700.0
2010-07-28 10:00:00,65.08,65.24,65.05,65.24,85700.0,40.0261,40.1245,40.0076,40.1245,85700.0
2010-07-28 10:05:00,65.22,65.29,64.91,64.91,66700.0,40.1122,40.1552,39.9215,39.9215,66700.0
2010-07-28 10:10:00,64.92,64.92,64.79,64.81,41900.0,39.9277,39.9277,39.8477,39.86,41900.0
2010-07-28 10:15:00,64.81,64.82,64.58,64.63,91700.0,39.86,39.8662,39.7186,39.7493,91700.0
2010-07-28 10:20:00,64.63,64.72,64.47,64.56,59900.0,39.7493,39.8047,39.6509,39.7063,59900.0
2010-07-28 10:25:00,64.55,64.6,64.5,64.55,50400.0,39.7001,39.7309,39.6694,39.7001,50400.0
2010-07-28 10:30:00,64.53,64.6,64.42,64.58,61200.0,39.6878,39.7309,39.6202,39.7186,61200.0
2010-07-28 10:35:00,64.58,64.75,64.51,64.74,57900.0,39.7186,39.8231,39.6755,39.817,57900.0
2010-07-28 10:40:00,64.75,64.9,64.73,64.75,143100.0,39.8231,39.9154,39.8108,39.8231,143100.0
2010-07-28 10:45:00,64.76,64.8,64.68,64.69,56000.0,39.8293,39.8539,39.7801,39.7862,56000.0
2010-07-28 10:50:00,64.69,64.73,64.63,64.73,37000.0,39.7862,39.8108,39.7493,39.8108,37000.0
2010-07-28 10:55:00,64.73,64.76,64.67,64.67,35600.0,39.8108,39.8293,39.7739,39.7739,35600.0
2010-07-28 11:00:00,64.67,64.74,64.64,64.64,33200.0,39.7739,39.817,39.7555,39.7555,33200.0
2010-07-28 11:05:00,64.65,64.69,64.55,64.59,25600.0,39.7616,39.7862,39.7001,39.7247,25600.0
2010-07-28 11:10:00,64.59,64.7,64.53,64.7,37200.0,39.7247,39.7924,39.6878,39.7924,37200.0
2010-07-28 11:15:00,64.7,64.77,64.56,64.63,26700.0,39.7924,39.8354,39.7063,39.7493,26700.0
2010-07-28 11:20:00,64.61,64.76,64.58,64.75,31900.0,39.737,39.8293,39.7186,39.8231,31900.0
2010-07-28 11:25:00,64.75,64.78,64.67,64.67,44700.0,39.8231,39.8416,39.7739,39.7739,44700.0
2010-07-28 11:30:00,64.67,64.78,64.64,64.77,31000.0,39.7739,39.8416,39.7555,39.8354,31000.0
2010-07-28 11:35:00,64.76,64.89,64.76,64.79,36700.0,39.8293,39.9092,39.8293,39.8477,36700.0
2010-07-28 11:40:00,64.78,64.8,64.7,64.75,33900.0,39.8416,39.8539,39.7924,39.8231,33900.0
2010-07-28 11:45:00,64.75,64.85,64.74,64.82,21500.0,39.8231,39.8846,39.817,39.8662,21500.0
2010-07-28 11:50:00,64.82,64.89,64.79,64.86,41200.0,39.8662,39.9092,39.8477,39.8908,41200.0
2010-07-28 11:55:00,64.87,64.89,64.84,64.86,22200.0,39.8969,39.9092,39.8785,39.8908,22200.0
2010-07-28 12:00:00,64.86,64.88,64.8,64.86,41500.0,39.8908,39.9031,39.8539,39.8908,41500.0
2010-07-28 12:05:00,64.86,64.9,64.78,64.81,16200.0,39.8908,39.9154,39.8416,39.86,16200.0
2010-07-28 12:10:00,64.8,64.86,64.8,64.81,17800.0,39.8539,39.8908,39.8539,39.86,17800.0
2010-07-28 12:15:00,64.79,64.9,64.75,64.9,28600.0,39.8477,39.9154,39.8231,39.9154,28600.0
2010-07-28 12:20:00,64.9,64.93,64.81,64.84,19700.0,39.9154,39.9338,39.86,39.8785,19700.0
2010-07-28 12:25:00,64.84,64.84,64.75,64.78,56000.0,39.8785,39.8785,39.8231,39.8416,56000.0
2010-07-28 12:30:00,64.78,64.84,64.77,64.78,32800.0,39.8416,39.8785,39.8354,39.8416,32800.0
2010-07-28 12:35:00,64.78,64.84,64.75,64.8,31800.0,39.8416,39.8785,39.8231,39.8539,31800.0
2010-07-28 12:40:00,64.8,64.83,64.78,64.83,13900.0,39.8539,39.8723,39.8416,39.8723,13900.0
2010-07-28 12:45:00,64.82,64.88,64.81,64.82,20900.0,39.8662,39.9031,39.86,39.8662,20900.0
2010-07-28 12:50:00,64.82,64.92,64.81,64.9,50000.0,39.8662,39.9277,39.86,39.9154,50000.0
2010-07-28 12:55:00,64.9,65.0,64.8,64.98,57600.0,39.9154,39.9769,39.8539,39.9646,57600.0
2010-07-28 13:00:00,64.97,65.03,64.9,65.02,31700.0,39.9584,39.9953,39.9154,39.9892,31700.0
2010-07-28 13:05:00,65.02,65.03,64.93,65.03,47400.0,39.9892,39.9953,39.9338,39.9953,47400.0
2010-07-28 13:10:00,65.03,65.09,64.99,65.08,40800.0,39.9953,40.0322,39.9707,40.0261,40800.0
2010-07-28 13:15:00,65.08,65.12,65.03,65.06,28300.0,40.0261,40.0507,39.9953,40.0138,28300.0
2010-07-28 13:20:00,65.06,65.1,64.96,65.09,34900.0,40.0138,40.0384,39.9523,40.0322,34900.0
2010-07-28 13:25:00,65.09,65.1,65.0,65.06,26900.0,40.0322,40.0384,39.9769,40.0138,26900.0
2010-07-28 13:30:00,65.06,65.11,64.97,65.11,30200.0,40.0138,40.0445,39.9584,40.0445,30200.0
2010-07-28 13:35:00,65.1,65.15,65.06,65.06,29400.0,40.0384,40.0691,40.0138,40.0138,29400.0
2010-07-28 13:40:00,65.07,65.11,65.03,65.08,27700.0,40.0199,40.0445,39.9953,40.0261,27700.0
2010-07-28 13:45:00,65.1,65.11,64.98,65.08,29400.0,40.0384,40.0445,39.9646,40.0261,29400.0
2010-07-28 13:50:00,65.09,65.23,65.05,65.23,58500.0,40.0322,40.1183,40.0076,40.1183,58500.0
2010-07-28 13:55:00,65.22,65.22,65.13,65.13,28300.0,40.1122,40.1122,40.0568,40.0568,28300.0
2010-07-28 14:00:00,65.14,65.14,65.01,65.02,38200.0,40.063,40.063,39.983,39.9892,38200.0
2010-07-28 14:05:00,65.0,65.06,64.99,65.04,39000.0,39.9769,40.0138,39.9707,40.0015,39000.0
2010-07-28 14:10:00,65.05,65.05,64.92,64.95,40100.0,40.0076,40.0076,39.9277,39.9461,40100.0
2010-07-28 14:15:00,64.93,64.96,64.75,64.75,63900.0,39.9338,39.9523,39.8231,39.8231,63900.0
2010-07-28 14:20:00,64.76,64.83,64.7,64.77,87600.0,39.8293,39.8723,39.7924,39.8354,87600.0
2010-07-28 14:25:00,64.77,64.9,64.73,64.82,24300.0,39.8354,39.9154,39.8108,39.8662,24300.0
2010-07-28 14:30:00,64.83,64.92,64.82,64.88,29800.0,39.8723,39.9277,39.8662,39.9031,29800.0
2010-07-28 14:35:00,64.86,64.92,64.86,64.89,18000.0,39.8908,39.9277,39.8908,39.9092,18000.0
2010-07-28 14:40:00,64.9,64.95,64.87,64.88,20900.0,39.9154,39.9461,39.8969,39.9031,20900.0
2010-07-28 14:45:00,64.88,64.92,64.77,64.77,16600.0,39.9031,39.9277,39.8354,39.8354,16600.0
2010-07-28 14:50:00,64.77,64.9,64.77,64.9,24000.0,39.8354,39.9154,39.8354,39.9154,24000.0
2010-07-28 14:55:00,64.9,64.92,64.86,64.87,25800.0,39.9154,39.9277,39.8908,39.8969,25800.0
2010-07-28 15:00:00,64.87,64.91,64.7,64.73,37000.0,39.8969,39.9215,39.7924,39.8108,37000.0
2010-07-28 15:05:00,64.71,64.82,64.66,64.68,39900.0,39.7985,39.8662,39.7678,39.7801,39900.0
2010-07-28 15:10:00,64.69,64.76,64.61,64.7,78500.0,39.7862,39.8293,39.737,39.7924,78500.0
2010-07-28 15:15:00,64.71,64.77,64.61,64.69,69800.0,39.7985,39.8354,39.737,39.7862,69800.0
2010-07-28 15:20:00,64.72,64.77,64.6,64.74,53300.0,39.8047,39.8354,39.7309,39.817,53300.0
2010-07-28 15:25:00,64.74,64.75,64.64,64.71,53100.0,39.817,39.8231,39.7555,39.7985,53100.0
2010-07-28 15:30:00,64.72,64.79,64.69,64.73,91400.0,39.8047,39.8477,39.7862,39.8108,91400.0
2010-07-28 15:35:00,64.73,64.76,64.67,64.68,64100.0,39.8108,39.8293,39.7739,39.7801,64100.0
2010-07-28 15:40:00,64.68,64.87,64.68,64.86,107400.0,39.7801,39.8969,39.7801,39.8908,107400.0
2010-07-28 15:45:00,64.86,64.9,64.79,64.82,99500.0,39.8908,39.9154,39.8477,39.8662,99500.0
2010-07-28 15:50:00,64.83,64.84,64.7,64.82,122300.0,39.8723,39.8785,39.7924,39.8662,122300.0
2010-07-28 15:55:00,64.82,64.83,64.71,64.8,145100.0,39.8662,39.8723,39.7985,39.8539,145100.0
2010-07-29 09:30:00,65.1,65.32,65.0,65.22,73200.0,40.0384,40.1737,39.9769,40.1122,73200.0
2010-07-29 09:35:00,65.2,65.3,65.1,65.13,64600.0,40.0999,40.1614,40.0384,40.0568,64600.0
2010-07-29 09:40:00,65.13,65.19,65.06,65.16,22000.0,40.0568,40.0937,40.0138,40.0753,22000.0
2010-07-29 09:45:00,65.19,65.27,65.13,65.22,30600.0,40.0937,40.1429,40.0568,40.1122,30600.0
2010-07-29 09:50:00,65.22,65.22,65.01,65.07,20500.0,40.1122,40.1122,39.983,40.0199,20500.0
2010-07-29 09:55:00,65.1,65.11,64.99,65.02,38300.0,40.0384,40.0445,39.9707,39.9892,38300.0
2010-07-29 10:00:00,65.03,65.03,64.82,64.86,26700.0,39.9953,39.9953,39.8662,39.8908,26700.0
2010-07-29 10:05:00,64.82,64.83,64.73,64.82,30700.0,39.8662,39.8723,39.8108,39.8662,30700.0
2010-07-29 10:10:00,64.82,65.11,64.82,65.07,61200.0,39.8662,40.0445,39.8662,40.0199,61200.0
2010-07-29 10:15:00,65.07,65.15,65.04,65.06,19200.0,40.0199,40.0691,40.0015,40.0138,19200.0
2010-07-29 10:20:00,65.05,65.06,64.9,64.98,24200.0,40.0076,40.0138,39.9154,39.9646,24200.0
2010-07-29 10:25:00,64.99,64.99,64.83,64.83,29700.0,39.9707,39.9707,39.8723,39.8723,29700.0
2010-07-29 10:30:00,64.84,65.0,64.7,64.99,75000.0,39.8785,39.9769,39.7924,39.9707,75000.0
2010-07-29 10:35:00,64.98,65.01,64.9,64.95,48800.0,39.9646,39.983,39.9154,39.9461,48800.0
2010-07-29 10:40:00,64.93,65.0,64.79,64.83,54700.0,39.9338,39.9769,39.8477,39.8723,54700.0
2010-07-29 10:45:00,64.83,64.97,64.75,64.97,60200.0,39.8723,39.9584,39.8231,39.9584,60200.0
2010-07-29 10:50:00,64.98,65.0,64.81,64.85,44700.0,39.9646,39.9769,39.86,39.8846,44700.0
2010-07-29 10:55:00,64.85,64.92,64.77,64.88,45500.0,39.8846,39.9277,39.8354,39.9031,45500.0
2010-07-29 11:00:00,64.88,64.94,64.77,64.79,38200.0,39.9031,39.94,39.8354,39.8477,38200.0
2010-07-29 11:05:00,64.79,64.79,64.61,64.71,42700.0,39.8477,39.8477,39.737,39.7985,42700.0
2010-07-29 11:10:00,64.7,64.88,64.64,64.82,41600.0,39.7924,39.9031,39.7555,39.8662,41600.0
2010-07-29 11:15:00,64.8,64.82,64.62,64.65,54700.0,39.8539,39.8662,39.7432,39.7616,54700.0
2010-07-29 11:20:00,64.66,64.74,64.56,64.74,52400.0,39.7678,39.817,39.7063,39.817,52400.0
2010-07-29 11:25:00,64.74,64.77,64.34,64.35,77000.0,39.817,39.8354,39.571,39.5771,77000.0
2010-07-29 11:30:00,64.33,64.38,64.19,64.37,62400.0,39.5648,39.5956,39.4787,39.5894,62400.0
2010-07-29 11:35:00,64.38,64.49,64.27,64.47,54600.0,39.5956,39.6632,39.5279,39.6509,54600.0
2010-07-29 11:40:00,64.46,64.48,64.36,64.39,38600.0,39.6448,39.6571,39.5833,39.6017,38600.0
2010-07-29 11:45:00,64.39,64.49,64.35,64.45,32400.0,39.6017,39.6632,39.5771,39.6386,32400.0
2010-07-29 11:50:00,64.46,64.56,64.35,64.41,29000.0,39.6448,39.7063,39.5771,39.614,29000.0
2010-07-29 11:55:00,64.41,64.46,64.28,64.34,39000.0,39.614,39.6448,39.5341,39.571,39000.0
2010-07-29 12:00:00,64.32,64.36,64.15,64.25,39900.0,39.5587,39.5833,39.4541,39.5156,39900.0
2010-07-29 12:05:00,64.25,64.33,64.16,64.33,23200.0,39.5156,39.5648,39.4603,39.5648,23200.0
2010-07-29 12:10:00,64.33,64.4,64.25,64.4,25100.0,39.5648,39.6079,39.5156,39.6079,25100.0
2010-07-29 12:15:00,64.39,64.52,64.37,64.46,65100.0,39.6017,39.6817,39.5894,39.6448,65100.0
2010-07-29 12:20:00,64.47,64.52,64.47,64.5,41800.0,39.6509,39.6817,39.6509,39.6694,41800.0
2010-07-29 12:25:00,64.5,64.5,64.4,64.47,22000.0,39.6694,39.6694,39.6079,39.6509,22000.0
2010-07-29 12:30:00,64.46,64.47,64.3,64.35,23700.0,39.6448,39.6509,39.5464,39.5771,23700.0
2010-07-29 12:35:00,64.34,64.39,64.22,64.22,13900.0,39.571,39.6017,39.4972,39.4972,13900.0
2010-07-29 12:40:00,64.22,64.38,64.16,64.35,30100.0,39.4972,39.5956,39.4603,39.5771,30100.0
2010-07-29 12:45:00,64.35,64.36,64.18,64.24,22000.0,39.5771,39.5833,39.4726,39.5095,22000.0
2010-07-29 12:50:00,64.23,64.35,64.16,64.31,14000.0,39.5033,39.5771,39.4603,39.5525,14000.0
2010-07-29 12:55:00,64.31,64.38,64.31,64.36,12100.0,39.5525,39.5956,39.5525,39.5833,12100.0
2010-07-29 13:00:00,64.36,64.38,64.3,64.36,19200.0,39.5833,39.5956,39.5464,39.5833,19200.0
2010-07-29 13:05:00,64.35,64.49,64.35,64.42,17900.0,39.5771,39.6632,39.5771,39.6202,17900.0
2010-07-29 13:10:00,64.44,64.55,64.36,64.55,44600.0,39.6325,39.7001,39.5833,39.7001,44600.0
2010-07-29 13:15:00,64.55,64.58,64.5,64.5,17600.0,39.7001,39.7186,39.6694,39.6694,17600.0
2010-07-29 13:20:00,64.5,64.53,64.38,64.38,21400.0,39.6694,39.6878,39.5956,39.5956,21400.0
2010-07-29 13:25:00,64.38,64.48,64.37,64.46,26700.0,39.5956,39.6571,39.5894,39.6448,26700.0
2010-07-29 13:30:00,64.46,64.57,64.43,64.47,39200.0,39.6448,39.7124,39.6263,39.6509,39200.0
2010-07-29 13:35:00,64.47,64.6,64.41,64.55,21400.0,39.6509,39.7309,39.614,39.7001,21400.0
2010-07-29 13:40:00,64.56,64.6,64.53,64.57,16000.0,39.7063,39.7309,39.6878,39.7124,16000.0
2010-07-29 13:45:00,64.57,64.7,64.57,64.68,68400.0,39.7124,39.7924,39.7124,39.7801,68400.0
2010-07-29 13:50:00,64.69,64.72,64.58,64.61,26300.0,39.7862,39.8047,39.7186,39.737,26300.0
2010-07-29 13:55:00,64.6,64.62,64.54,64.54,18400.0,39.7309,39.7432,39.694,39.694,18400.0
2010-07-29 14:00:00,64.56,64.61,64.46,64.47,23500.0,39.7063,39.737,39.6448,39.6509,23500.0
2010-07-29 14:05:00,64.46,64.52,64.39,64.42,43200.0,39.6448,39.6817,39.6017,39.6202,43200.0
2010-07-29 14:10:00,64.4,64.53,64.37,64.52,14900.0,39.6079,39.6878,39.5894,39.6817,14900.0
2010-07-29 14:15:00,64.52,64.53,64.42,64.52,14000.0,39.6817,39.6878,39.6202,39.6817,14000.0
2010-07-29 14:20:00,64.55,64.6,64.53,64.53,8200.0,39.7001,39.7309,39.6878,39.6878,8200.0
2010-07-29 14:25:00,64.53,64.63,64.49,64.6,19800.0,39.6878,39.7493,39.6632,39.7309,19800.0
2010-07-29 14:30:00,64.62,64.66,64.48,64.49,30000.0,39.7432,39.7678,39.6571,39.6632,30000.0
2010-07-29 14:35:00,64.49,64.67,64.47,64.63,23400.0,39.6632,39.7739,39.6509,39.7493,23400.0
2010-07-29 14:40:00,64.64,64.7,64.51,64.52,33500.0,39.7555,39.7924,39.6755,39.6817,33500.0
2010-07-29 14:45:00,64.52,64.64,64.52,64.63,49800.0,39.6817,39.7555,39.6817,39.7493,49800.0
2010-07-29 14:50:00,64.63,64.7,64.57,64.59,20700.0,39.7493,39.7924,39.7124,39.7247,20700.0
2010-07-29 14:55:00,64.56,64.66,64.53,64.65,31400.0,39.7063,39.7678,39.6878,39.7616,31400.0
2010-07-29 15:00:00,64.65,64.68,64.57,64.6,30600.0,39.7616,39.7801,39.7124,39.7309,30600.0
2010-07-29 15:05:00,64.63,64.66,64.55,64.58,36200.0,39.7493,39.7678,39.7001,39.7186,36200.0
2010-07-29 15:10:00,64.59,64.74,64.58,64.71,64600.0,39.7247,39.817,39.7186,39.7985,64600.0
2010-07-29 15:15:00,64.72,64.8,64.69,64.75,61700.0,39.8047,39.8539,39.7862,39.8231,61700.0
2010-07-29 15:20:00,64.75,64.82,64.7,64.81,68200.0,39.8231,39.8662,39.7924,39.86,68200.0
2010-07-29 15:25:00,64.81,64.82,64.69,64.7,49500.0,39.86,39.8662,39.7862,39.7924,49500.0
2010-07-29 15:30:00,64.71,64.74,64.53,64.59,62500.0,39.7985,39.817,39.6878,39.7247,62500.0
2010-07-29 15:35:00,64.6,64.68,64.57,64.59,43000.0,39.7309,39.7801,39.7124,39.7247,43000.0
2010-07-29 15:40:00,64.58,64.59,64.46,64.54,108500.0,39.7186,39.7247,39.6448,39.694,108500.0
2010-07-29 15:45:00,64.53,64.53,64.32,64.38,134400.0,39.6878,39.6878,39.5587,39.5956,134400.0
2010-07-29 15:50:00,64.38,64.44,64.35,64.41,142300.0,39.5956,39.6325,39.5771,39.614,142300.0
2010-07-29 15:55:00,64.41,64.49,64.39,64.39,224200.0,39.614,39.6632,39.6017,39.6017,224200.0
2010-07-30 09:30:00,63.95,64.37,63.64,63.8,122400.0,39.3311,39.5894,39.1404,39.2389,122400.0
2010-07-30 09:35:00,63.82,63.99,63.64,63.94,61600.0,39.2512,39.3557,39.1404,39.325,61600.0
2010-07-30 09:40:00,63.98,64.53,63.93,64.1,97700.0,39.3496,39.6878,39.3188,39.4234,97700.0
2010-07-30 09:45:00,64.1,64.24,64.0,64.08,32100.0,39.4234,39.5095,39.3619,39.4111,32100.0
2010-07-30 09:50:00,64.09,64.24,64.09,64.22,43000.0,39.4172,39.5095,39.4172,39.4972,43000.0
2010-07-30 09:55:00,64.22,64.53,64.22,64.49,42100.0,39.4972,39.6878,39.4972,39.6632,42100.0
2010-07-30 10:00:00,64.47,64.6,64.46,64.52,70300.0,39.6509,39.7309,39.6448,39.6817,70300.0
2010-07-30 10:05:00,64.54,64.75,64.53,64.71,40900.0,39.694,39.8231,39.6878,39.7985,40900.0
2010-07-30 10:10:00,64.69,64.73,64.61,64.68,46000.0,39.7862,39.8108,39.737,39.7801,46000.0
2010-07-30 10:15:00,64.69,64.73,64.6,64.67,75200.0,39.7862,39.8108,39.7309,39.7739,75200.0
2010-07-30 10:20:00,64.66,64.82,64.65,64.71,37500.0,39.7678,39.8662,39.7616,39.7985,37500.0
2010-07-30 10:25:00,64.7,64.96,64.68,64.95,54500.0,39.7924,39.9523,39.7801,39.9461,54500.0
2010-07-30 10:30:00,64.96,65.08,64.9,64.9,50500.0,39.9523,40.0261,39.9154,39.9154,50500.0
2010-07-30 10:35:00,64.91,65.07,64.9,65.02,64500.0,39.9215,40.0199,39.9154,39.9892,64500.0
2010-07-30 10:40:00,65.01,65.15,64.98,65.01,51600.0,39.983,40.0691,39.9646,39.983,51600.0
2010-07-30 10:45:00,65.02,65.14,65.0,65.07,30900.0,39.9892,40.063,39.9769,40.0199,30900.0
2010-07-30 10:50:00,65.07,65.09,64.9,64.95,76700.0,40.0199,40.0322,39.9154,39.9461,76700.0
2010-07-30 10:55:00,64.96,65.09,64.96,65.04,40400.0,39.9523,40.0322,39.9523,40.0015,40400.0
2010-07-30 11:00:00,65.04,65.04,64.96,64.99,25800.0,40.0015,40.0015,39.9523,39.9707,25800.0
2010-07-30 11:05:00,65.0,65.12,65.0,65.12,48900.0,39.9769,40.0507,39.9769,40.0507,48900.0
2010-07-30 11:10:00,65.12,65.15,65.09,65.12,54800.0,40.0507,40.0691,40.0322,40.0507,54800.0
2010-07-30 11:15:00,65.1,65.14,65.06,65.1,38800.0,40.0384,40.063,40.0138,40.0384,38800.0
2010-07-30 11:20:00,65.08,65.11,64.91,64.97,58800.0,40.0261,40.0445,39.9215,39.9584,58800.0
2010-07-30 11:25:00,64.96,65.01,64.85,64.88,43100.0,39.9523,39.983,39.8846,39.9031,43100.0
2010-07-30 11:30:00,64.9,64.97,64.84,64.85,32800.0,39.9154,39.9584,39.8785,39.8846,32800.0
2010-07-30 11:35:00,64.86,65.0,64.8,64.96,45400.0,39.8908,39.9769,39.8539,39.9523,45400.0
2010-07-30 11:40:00,64.96,65.0,64.91,64.98,57600.0,39.9523,39.9769,39.9215,39.9646,57600.0
2010-07-30 11:45:00,64.98,65.0,64.84,64.92,31500.0,39.9646,39.9769,39.8785,39.9277,31500.0
2010-07-30 11:50:00,64.92,64.94,64.8,64.81,40300.0,39.9277,39.94,39.8539,39.86,40300.0
2010-07-30 11:55:00,64.82,65.0,64.81,64.98,45000.0,39.8662,39.9769,39.86,39.9646,45000.0
2010-07-30 12:00:00,64.96,65.0,64.93,64.95,31400.0,39.9523,39.9769,39.9338,39.9461,31400.0
2010-07-30 12:05:00,64.94,64.99,64.89,64.98,27800.0,39.94,39.9707,39.9092,39.9646,27800.0
2010-07-30 12:10:00,64.97,65.0,64.83,64.99,64300.0,39.9584,39.9769,39.8723,39.9707,64300.0
2010-07-30 12:15:00,64.98,65.01,64.95,64.98,46600.0,39.9646,39.983,39.9461,39.9646,46600.0
2010-07-30 12:20:00,64.98,65.08,64.96,64.98,21300.0,39.9646,40.0261,39.9523,39.9646,21300.0
2010-07-30 12:25:00,64.97,65.02,64.95,64.98,16700.0,39.9584,39.9892,39.9461,39.9646,16700.0
2010-07-30 12:30:00,64.98,64.99,64.86,64.92,62400.0,39.9646,39.9707,39.8908,39.9277,62400.0
2010-07-30 12:35:00,64.92,64.98,64.87,64.95,31900.0,39.9277,39.9646,39.8969,39.9461,31900.0
2010-07-30 12:40:00,64.96,65.02,64.93,65.02,41000.0,39.9523,39.9892,39.9338,39.9892,41000.0
2010-07-30 12:45:00,65.01,65.04,64.98,65.0,12600.0,39.983,40.0015,39.9646,39.9769,12600.0
2010-07-30 12:50:00,65.0,65.01,64.83,64.86,21300.0,39.9769,39.983,39.8723,39.8908,21300.0
2010-07-30 12:55:00,64.85,64.9,64.81,64.9,22800.0,39.8846,39.9154,39.86,39.9154,22800.0
2010-07-30 13:00:00,64.9,64.95,64.82,64.85,11800.0,39.9154,39.9461,39.8662,39.8846,11800.0
2010-07-30 13:05:00,64.86,64.93,64.82,64.82,14700.0,39.8908,39.9338,39.8662,39.8662,14700.0
2010-07-30 13:10:00,64.82,64.82,64.71,64.73,31700.0,39.8662,39.8662,39.7985,39.8108,31700.0
2010-07-30 13:15:00,64.71,64.76,64.6,64.66,48800.0,39.7985,39.8293,39.7309,39.7678,48800.0
2010-07-30 13:20:00,64.65,64.65,64.54,64.57,31600.0,39.7616,39.7616,39.694,39.7124,31600.0
2010-07-30 13:25:00,64.57,64.68,64.57,64.64,35200.0,39.7124,39.7801,39.7124,39.7555,35200.0
2010-07-30 13:30:00,64.62,64.62,64.54,64.54,21100.0,39.7432,39.7432,39.694,39.694,21100.0
2010-07-30 13:35:00,64.54,64.62,64.48,64.62,42500.0,39.694,39.7432,39.6571,39.7432,42500.0
2010-07-30 13:40:00,64.6,64.68,64.58,64.58,30200.0,39.7309,39.7801,39.7186,39.7186,30200.0
2010-07-30 13:45:00,64.59,64.64,64.54,64.58,30900.0,39.7247,39.7555,39.694,39.7186,30900.0
2010-07-30 13:50:00,64.58,64.62,64.56,64.58,23900.0,39.7186,39.7432,39.7063,39.7186,23900.0
2010-07-30 13:55:00,64.58,64.59,64.38,64.39,56500.0,39.7186,39.7247,39.5956,39.6017,56500.0
2010-07-30 14:00:00,64.38,64.5,64.38,64.44,34100.0,39.5956,39.6694,39.5956,39.6325,34100.0
2010-07-30 14:05:00,64.45,64.55,64.41,64.53,45300.0,39.6386,39.7001,39.614,39.6878,45300.0
2010-07-30 14:10:00,64.54,64.68,64.54,64.63,66200.0,39.694,39.7801,39.694,39.7493,66200.0
2010-07-30 14:15:00,64.64,64.81,64.64,64.75,59800.0,39.7555,39.86,39.7555,39.8231,59800.0
2010-07-30 14:20:00,64.75,64.92,64.74,64.84,87300.0,39.8231,39.9277,39.817,39.8785,87300.0
2010-07-30 14:25:00,64.86,64.88,64.79,64.83,40900.0,39.8908,39.9031,39.8477,39.8723,40900.0
2010-07-30 14:30:00,64.82,64.9,64.82,64.87,41700.0,39.8662,39.9154,39.8662,39.8969,41700.0
2010-07-30 14:35:00,64.87,64.88,64.82,64.83,34700.0,39.8969,39.9031,39.8662,39.8723,34700.0
2010-07-30 14:40:00,64.86,65.02,64.84,65.0,81500.0,39.8908,39.9892,39.8785,39.9769,81500.0
2010-07-30 14:45:00,65.0,65.0,64.91,64.93,41400.0,39.9769,39.9769,39.9215,39.9338,41400.0
2010-07-30 14:50:00,64.93,65.02,64.92,64.97,65900.0,39.9338,39.9892,39.9277,39.9584,65900.0
2010-07-30 14:55:00,64.98,64.99,64.85,64.9,76500.0,39.9646,39.9707,39.8846,39.9154,76500.0
2010-07-30 15:00:00,64.86,64.91,64.8,64.8,63600.0,39.8908,39.9215,39.8539,39.8539,63600.0
2010-07-30 15:05:00,64.81,64.9,64.79,64.87,81000.0,39.86,39.9154,39.8477,39.8969,81000.0
2010-07-30 15:10:00,64.87,65.0,64.86,64.93,52200.0,39.8969,39.9769,39.8908,39.9338,52200.0
2010-07-30 15:15:00,64.94,65.06,64.94,65.01,86300.0,39.94,40.0138,39.94,39.983,86300.0
2010-07-30 15:20:00,65.0,65.19,65.0,65.15,112300.0,39.9769,40.0937,39.9769,40.0691,112300.0
2010-07-30 15:25:00,65.16,65.2,64.99,65.14,80000.0,40.0753,40.0999,39.9707,40.063,80000.0
2010-07-30 15:30:00,65.14,65.19,65.04,65.09,65700.0,40.063,40.0937,40.0015,40.0322,65700.0
2010-07-30 15:35:00,65.08,65.12,65.0,65.1,182400.0,40.0261,40.0507,39.9769,40.0384,182400.0
2010-07-30 15:40:00,65.09,65.2,65.09,65.19,160200.0,40.0322,40.0999,40.0322,40.0937,160200.0
2010-07-30 15:45:00,65.19,65.35,65.13,65.13,162600.0,40.0937,40.1921,40.0568,40.0568,162600.0
2010-07-30 15:50:00,65.14,65.22,65.02,65.08,167600.0,40.063,40.1122,39.9892,40.0261,167600.0
2010-07-30 15:55:00,65.08,65.12,64.98,65.01,396400.0,40.0261,40.0507,39.9646,39.983,396400.0
2010-08-02 09:30:00,65.73,66.0,65.32,65.43,175700.0,40.4259,40.5919,40.1737,40.2414,175700.0
2010-08-02 09:35:00,65.44,65.47,65.22,65.47,60900.0,40.2475,40.266,40.1122,40.266,60900.0
2010-08-02 09:40:00,65.45,65.57,65.39,65.51,86500.0,40.2537,40.3275,40.2167,40.2906,86500.0
2010-08-02 09:45:00,65.5,65.65,65.47,65.64,66700.0,40.2844,40.3767,40.266,40.3705,66700.0
2010-08-02 09:50:00,65.64,65.69,65.57,65.67,55500.0,40.3705,40.4013,40.3275,40.389,55500.0
2010-08-02 09:55:00,65.67,65.78,65.61,65.71,51400.0,40.389,40.4566,40.3521,40.4136,51400.0
2010-08-02 10:00:00,65.73,66.0,65.65,65.69,120700.0,40.4259,40.5919,40.3767,40.4013,120700.0
2010-08-02 10:05:00,65.71,65.89,65.71,65.77,79800.0,40.4136,40.5243,40.4136,40.4505,79800.0
2010-08-02 10:10:00,65.78,65.98,65.78,65.97,86600.0,40.4566,40.5796,40.4566,40.5735,86600.0
2010-08-02 10:15:00,65.97,65.98,65.87,65.87,44300.0,40.5735,40.5796,40.512,40.512,44300.0
2010-08-02 10:20:00,65.87,65.92,65.81,65.81,36000.0,40.512,40.5427,40.4751,40.4751,36000.0
2010-08-02 10:25:00,65.82,65.91,65.81,65.91,21200.0,40.4812,40.5366,40.4751,40.5366,21200.0
2010-08-02 10:30:00,65.9,65.91,65.8,65.86,55900.0,40.5304,40.5366,40.4689,40.5058,55900.0
2010-08-02 10:35:00,65.86,66.04,65.84,65.96,135900.0,40.5058,40.6165,40.4935,40.5673,135900.0
2010-08-02 10:40:00,65.97,66.12,65.93,66.12,64300.0,40.5735,40.6657,40.5489,40.6657,64300.0
2010-08-02 10:45:00,66.12,66.16,66.05,66.1,37100.0,40.6657,40.6903,40.6227,40.6534,37100.0
2010-08-02 10:50:00,66.1,66.15,66.07,66.13,33200.0,40.6534,40.6842,40.635,40.6719,33200.0
2010-08-02 10:55:00,66.12,66.16,66.09,66.14,65100.0,40.6657,40.6903,40.6473,40.678,65100.0
2010-08-02 11:00:00,66.14,66.21,66.11,66.19,42800.0,40.678,40.7211,40.6596,40.7088,42800.0
2010-08-02 11:05:00,66.2,66.24,66.17,66.22,54700.0,40.7149,40.7395,40.6965,40.7272,54700.0
2010-08-02 11:10:00,66.22,66.3,66.17,66.26,122500.0,40.7272,40.7764,40.6965,40.7518,122500.0
2010-08-02 11:15:00,66.26,66.39,66.26,66.35,43300.0,40.7518,40.8318,40.7518,40.8072,43300.0
2010-08-02 11:20:00,66.35,66.38,66.24,66.35,112600.0,40.8072,40.8256,40.7395,40.8072,112600.0
2010-08-02 11:25:00,66.35,66.44,66.3,66.31,79400.0,40.8072,40.8625,40.7764,40.7826,79400.0
2010-08-02 11:30:00,66.31,66.32,66.27,66.28,63100.0,40.7826,40.7887,40.758,40.7641,63100.0
2010-08-02 11:35:00,66.28,66.37,66.28,66.33,22100.0,40.7641,40.8195,40.7641,40.7949,22100.0
2010-08-02 11:40:00,66.32,66.32,66.27,66.3,57900.0,40.7887,40.7887,40.758,40.7764,57900.0
2010-08-02 11:45:00,66.3,66.35,66.29,66.34,54600.0,40.7764,40.8072,40.7703,40.801,54600.0
2010-08-02 11:50:00,66.33,66.38,66.31,66.31,48800.0,40.7949,40.8256,40.7826,40.7826,48800.0
2010-08-02 11:55:00,66.3,66.37,66.29,66.32,30000.0,40.7764,40.8195,40.7703,40.7887,30000.0
2010-08-02 12:00:00,66.32,66.32,66.23,66.27,85700.0,40.7887,40.7887,40.7334,40.758,85700.0
2010-08-02 12:05:00,66.27,66.32,66.27,66.3,34600.0,40.758,40.7887,40.758,40.7764,34600.0
2010-08-02 12:10:00,66.29,66.33,66.28,66.31,28500.0,40.7703,40.7949,40.7641,40.7826,28500.0
2010-08-02 12:15:00,66.32,66.4,66.31,66.39,33000.0,40.7887,40.8379,40.7826,40.8318,33000.0
2010-08-02 12:20:00,66.39,66.43,66.32,66.33,51700.0,40.8318,40.8564,40.7887,40.7949,51700.0
2010-08-02 12:25:00,66.32,66.34,66.28,66.31,37500.0,40.7887,40.801,40.7641,40.7826,37500.0
2010-08-02 12:30:00,66.31,66.31,66.24,66.26,48600.0,40.7826,40.7826,40.7395,40.7518,48600.0
2010-08-02 12:35:00,66.26,66.27,66.23,66.25,28500.0,40.7518,40.758,40.7334,40.7457,28500.0
2010-08-02 12:40:00,66.24,66.32,66.24,66.32,18100.0,40.7395,40.7887,40.7395,40.7887,18100.0
2010-08-02 12:45:00,66.32,66.33,66.24,66.28,26900.0,40.7887,40.7949,40.7395,40.7641,26900.0
2010-08-02 12:50:00,66.27,66.32,66.24,66.3,22800.0,40.758,40.7887,40.7395,40.7764,22800.0
2010-08-02 12:55:00,66.29,66.37,66.29,66.32,20300.0,40.7703,40.8195,40.7703,40.7887,20300.0
2010-08-02 13:00:00,66.3,66.36,66.28,66.29,27200.0,40.7764,40.8133,40.7641,40.7703,27200.0
2010-08-02 13:05:00,66.31,66.31,66.27,66.27,21900.0,40.7826,40.7826,40.758,40.758,21900.0
2010-08-02 13:10:00,66.27,66.29,66.23,66.26,29200.0,40.758,40.7703,40.7334,40.7518,29200.0
2010-08-02 13:15:00,66.25,66.27,66.22,66.25,21100.0,40.7457,40.758,40.7272,40.7457,21100.0
2010-08-02 13:20:00,66.26,66.27,66.18,66.18,37000.0,40.7518,40.758,40.7026,40.7026,37000.0
2010-08-02 13:25:00,66.19,66.24,66.17,66.23,30100.0,40.7088,40.7395,40.6965,40.7334,30100.0
2010-08-02 13:30:00,66.23,66.31,66.22,66.27,54700.0,40.7334,40.7826,40.7272,40.758,54700.0
2010-08-02 13:35:00,66.28,66.33,66.25,66.28,48800.0,40.7641,40.7949,40.7457,40.7641,48800.0
2010-08-02 13:40:00,66.29,66.33,66.28,66.31,22700.0,40.7703,40.7949,40.7641,40.7826,22700.0
2010-08-02 13:45:00,66.31,66.37,66.31,66.33,61100.0,40.7826,40.8195,40.7826,40.7949,61100.0
2010-08-02 13:50:00,66.32,66.4,66.3,66.39,56700.0,40.7887,40.8379,40.7764,40.8318,56700.0
2010-08-02 13:55:00,66.4,66.41,66.32,66.32,60000.0,40.8379,40.8441,40.7887,40.7887,60000.0
2010-08-02 14:00:00,66.32,66.35,66.23,66.23,75000.0,40.7887,40.8072,40.7334,40.7334,75000.0
2010-08-02 14:05:00,66.23,66.26,66.21,66.24,33900.0,40.7334,40.7518,40.7211,40.7395,33900.0
2010-08-02 14:10:00,66.24,66.42,66.24,66.41,35300.0,40.7395,40.8502,40.7395,40.8441,35300.0
2010-08-02 14:15:00,66.4,66.42,66.31,66.33,29600.0,40.8379,40.8502,40.7826,40.7949,29600.0
2010-08-02 14:20:00,66.32,66.36,66.28,66.35,46900.0,40.7887,40.8133,40.7641,40.8072,46900.0
2010-08-02 14:25:00,66.36,66.38,66.32,66.33,29800.0,40.8133,40.8256,40.7887,40.7949,29800.0
2010-08-02 14:30:00,66.33,66.43,66.32,66.43,52500.0,40.7949,40.8564,40.7887,40.8564,52500.0
2010-08-02 14:35:00,66.44,66.5,66.42,66.46,45300.0,40.8625,40.8994,40.8502,40.8748,45300.0
2010-08-02 14:40:00,66.46,66.47,66.4,66.46,61300.0,40.8748,40.881,40.8379,40.8748,61300.0
2010-08-02 14:45:00,66.46,66.46,66.39,66.42,28500.0,40.8748,40.8748,40.8318,40.8502,28500.0
2010-08-02 14:50:00,66.42,66.5,66.41,66.47,64500.0,40.8502,40.8994,40.8441,40.881,64500.0
2010-08-02 14:55:00,66.47,66.49,66.44,66.45,28100.0,40.881,40.8933,40.8625,40.8687,28100.0
2010-08-02 15:00:00,66.45,66.48,66.33,66.33,26600.0,40.8687,40.8871,40.7949,40.7949,26600.0
2010-08-02 15:05:00,66.34,66.45,66.32,66.43,72700.0,40.801,40.8687,40.7887,40.8564,72700.0
2010-08-02 15:10:00,66.43,66.49,66.39,66.47,55800.0,40.8564,40.8933,40.8318,40.881,55800.0
2010-08-02 15:15:00,66.47,66.51,66.44,66.5,53200.0,40.881,40.9056,40.8625,40.8994,53200.0
2010-08-02 15:20:00,66.51,66.55,66.49,66.54,58200.0,40.9056,40.9302,40.8933,40.924,58200.0
2010-08-02 15:25:00,66.54,66.58,66.5,66.54,67900.0,40.924,40.9486,40.8994,40.924,67900.0
2010-08-02 15:30:00,66.54,66.61,66.5,66.59,142700.0,40.924,40.9671,40.8994,40.9548,142700.0
2010-08-02 15:35:00,66.58,66.65,66.52,66.52,90300.0,40.9486,40.9917,40.9117,40.9117,90300.0
2010-08-02 15:40:00,66.53,66.56,66.42,66.56,191000.0,40.9179,40.9363,40.8502,40.9363,191000.0
2010-08-02 15:45:00,66.55,66.57,66.47,66.5,142100.0,40.9302,40.9425,40.881,40.8994,142100.0
2010-08-02 15:50:00,66.49,66.6,66.47,66.58,162200.0,40.8933,40.9609,40.881,40.9486,162200.0
2010-08-02 15:55:00,66.58,66.6,66.49,66.58,332000.0,40.9486,40.9609,40.8933,40.9486,332000.0
2010-08-03 09:30:00,66.48,66.48,66.02,66.1,123700.0,40.8871,40.8871,40.6042,40.6534,123700.0
2010-08-03 09:35:00,66.11,66.15,66.03,66.12,84600.0,40.6596,40.6842,40.6104,40.6657,84600.0
2010-08-03 09:40:00,66.12,66.16,66.02,66.06,70300.0,40.6657,40.6903,40.6042,40.6288,70300.0
2010-08-03 09:45:00,66.02,66.11,65.9,66.03,48800.0,40.6042,40.6596,40.5304,40.6104,48800.0
2010-08-03 09:50:00,66.01,66.04,65.87,66.01,68200.0,40.5981,40.6165,40.512,40.5981,68200.0
2010-08-03 09:55:00,66.03,66.05,65.9,66.01,61200.0,40.6104,40.6227,40.5304,40.5981,61200.0
2010-08-03 10:00:00,66.01,66.04,65.81,65.93,111500.0,40.5981,40.6165,40.4751,40.5489,111500.0
2010-08-03 10:05:00,65.93,66.01,65.88,66.0,96600.0,40.5489,40.5981,40.5181,40.5919,96600.0
2010-08-03 10:10:00,66.0,66.0,65.88,65.92,65800.0,40.5919,40.5919,40.5181,40.5427,65800.0
2010-08-03 10:15:00,65.91,66.05,65.91,66.03,61900.0,40.5366,40.6227,40.5366,40.6104,61900.0
2010-08-03 10:20:00,66.03,66.08,66.0,66.02,98800.0,40.6104,40.6411,40.5919,40.6042,98800.0
2010-08-03 10:25:00,66.01,66.05,65.96,66.0,33200.0,40.5981,40.6227,40.5673,40.5919,33200.0
2010-08-03 10:30:00,66.0,66.17,65.97,66.17,51700.0,40.5919,40.6965,40.5735,40.6965,51700.0
2010-08-03 10:35:00,66.17,66.2,66.08,66.14,78300.0,40.6965,40.7149,40.6411,40.678,78300.0
2010-08-03 10:40:00,66.15,66.24,66.11,66.19,36500.0,40.6842,40.7395,40.6596,40.7088,36500.0
2010-08-03 10:45:00,66.23,66.38,66.23,66.28,40200.0,40.7334,40.8256,40.7334,40.7641,40200.0
2010-08-03 10:50:00,66.27,66.28,66.09,66.1,50100.0,40.758,40.7641,40.6473,40.6534,50100.0
2010-08-03 10:55:00,66.1,66.24,66.07,66.23,50900.0,40.6534,40.7395,40.635,40.7334,50900.0
2010-08-03 11:00:00,66.26,66.32,66.17,66.22,48900.0,40.7518,40.7887,40.6965,40.7272,48900.0
2010-08-03 11:05:00,66.23,66.29,66.21,66.24,24200.0,40.7334,40.7703,40.7211,40.7395,24200.0
2010-08-03 11:10:00,66.24,66.25,66.09,66.22,49800.0,40.7395,40.7457,40.6473,40.7272,49800.0
2010-08-03 11:15:00,66.21,66.31,66.21,66.29,75700.0,40.7211,40.7826,40.7211,40.7703,75700.0
2010-08-03 11:20:00,66.28,66.32,66.21,66.21,24200.0,40.7641,40.7887,40.7211,40.7211,24200.0
2010-08-03 11:25:00,66.21,66.22,66.1,66.14,54900.0,40.7211,40.7272,40.6534,40.678,54900.0
2010-08-03 11:30:00,66.15,66.3,66.14,66.28,24700.0,40.6842,40.7764,40.678,40.7641,24700.0
2010-08-03 11:35:00,66.28,66.33,66.23,66.25,38800.0,40.7641,40.7949,40.7334,40.7457,38800.0
2010-08-03 11:40:00,66.26,66.35,66.14,66.2,59300.0,40.7518,40.8072,40.678,40.7149,59300.0
2010-08-03 11:45:00,66.2,66.25,66.05,66.1,75200.0,40.7149,40.7457,40.6227,40.6534,75200.0
2010-08-03 11:50:00,66.09,66.16,66.09,66.12,18200.0,40.6473,40.6903,40.6473,40.6657,18200.0
2010-08-03 11:55:00,66.12,66.19,66.12,66.17,9600.0,40.6657,40.7088,40.6657,40.6965,9600.0
2010-08-03 12:00:00,66.18,66.25,66.15,66.21,29900.0,40.7026,40.7457,40.6842,40.7211,29900.0
2010-08-03 12:05:00,66.2,66.25,66.17,66.24,19600.0,40.7149,40.7457,40.6965,40.7395,19600.0
2010-08-03 12:10:00,66.22,66.3,66.19,66.28,40700.0,40.7272,40.7764,40.7088,40.7641,40700.0
2010-08-03 12:15:00,66.25,66.3,66.16,66.23,62400.0,40.7457,40.7764,40.6903,40.7334,62400.0
2010-08-03 12:20:00,66.23,66.29,66.22,66.24,26300.0,40.7334,40.7703,40.7272,40.7395,26300.0
2010-08-03 12:25:00,66.24,66.25,66.07,66.11,26100.0,40.7395,40.7457,40.635,40.6596,26100.0
2010-08-03 12:30:00,66.12,66.17,66.07,66.11,22400.0,40.6657,40.6965,40.635,40.6596,22400.0
2010-08-03 12:35:00,66.11,66.23,66.11,66.22,60700.0,40.6596,40.7334,40.6596,40.7272,60700.0
2010-08-03 12:40:00,66.22,66.25,66.21,66.22,52300.0,40.7272,40.7457,40.7211,40.7272,52300.0
2010-08-03 12:45:00,66.22,66.25,66.19,66.23,34800.0,40.7272,40.7457,40.7088,40.7334,34800.0
2010-08-03 12:50:00,66.22,66.29,66.22,66.28,27000.0,40.7272,40.7703,40.7272,40.7641,27000.0
2010-08-03 12:55:00,66.28,66.32,66.22,66.27,54900.0,40.7641,40.7887,40.7272,40.758,54900.0
2010-08-03 13:00:00,66.27,66.3,66.17,66.21,48900.0,40.758,40.7764,40.6965,40.7211,48900.0
2010-08-03 13:05:00,66.2,66.26,66.19,66.22,42700.0,40.7149,40.7518,40.7088,40.7272,42700.0
2010-08-03 13:10:00,66.22,66.31,66.2,66.29,57600.0,40.7272,40.7826,40.7149,40.7703,57600.0
2010-08-03 13:15:00,66.31,66.37,66.23,66.35,67100.0,40.7826,40.8195,40.7334,40.8072,67100.0
2010-08-03 13:20:00,66.35,66.41,66.34,66.4,64900.0,40.8072,40.8441,40.801,40.8379,64900.0
2010-08-03 13:25:00,66.4,66.49,66.39,66.4,44900.0,40.8379,40.8933,40.8318,40.8379,44900.0
2010-08-03 13:30:00,66.41,66.46,66.37,66.46,27200.0,40.8441,40.8748,40.8195,40.8748,27200.0
2010-08-03 13:35:00,66.45,66.55,66.44,66.54,54600.0,40.8687,40.9302,40.8625,40.924,54600.0
2010-08-03 13:40:00,66.54,66.57,66.5,66.53,30000.0,40.924,40.9425,40.8994,40.9179,30000.0
2010-08-03 13:45:00,66.52,66.56,66.5,66.5,32200.0,40.9117,40.9363,40.8994,40.8994,32200.0
2010-08-03 13:50:00,66.5,66.6,66.47,66.58,64200.0,40.8994,40.9609,40.881,40.9486,64200.0
2010-08-03 13:55:00,66.58,66.62,66.55,66.62,111400.0,40.9486,40.9732,40.9302,40.9732,111400.0
2010-08-03 14:00:00,66.62,66.63,66.5,66.53,56800.0,40.9732,40.9794,40.8994,40.9179,56800.0
2010-08-03 14:05:00,66.52,66.64,66.52,66.64,42100.0,40.9117,40.9855,40.9117,40.9855,42100.0
2010-08-03 14:10:00,66.63,66.68,66.62,66.64,40900.0,40.9794,41.0101,40.9732,40.9855,40900.0
2010-08-03 14:15:00,66.65,66.73,66.65,66.72,68600.0,40.9917,41.0409,40.9917,41.0347,68600.0
2010-08-03 14:20:00,66.74,66.74,66.63,66.67,40400.0,41.047,41.047,40.9794,41.004,40400.0
2010-08-03 14:25:00,66.66,66.76,66.65,66.74,70300.0,40.9978,41.0593,40.9917,41.047,70300.0
2010-08-03 14:30:00,66.75,66.75,66.65,66.68,31100.0,41.0532,41.0532,40.9917,41.0101,31100.0
2010-08-03 14:35:00,66.68,66.74,66.64,66.71,41300.0,41.0101,41.047,40.9855,41.0286,41300.0
2010-08-03 14:40:00,66.71,66.72,66.6,66.6,27300.0,41.0286,41.0347,40.9609,40.9609,27300.0
2010-08-03 14:45:00,66.61,66.64,66.57,66.58,24200.0,40.9671,40.9855,40.9425,40.9486,24200.0
2010-08-03 14:50:00,66.57,66.65,66.55,66.64,41000.0,40.9425,40.9917,40.9302,40.9855,41000.0
2010-08-03 14:55:00,66.64,66.66,66.56,66.61,33800.0,40.9855,40.9978,40.9363,40.9671,33800.0
2010-08-03 15:00:00,66.62,66.63,66.56,66.58,42400.0,40.9732,40.9794,40.9363,40.9486,42400.0
2010-08-03 15:05:00,66.58,66.62,66.52,66.59,56100.0,40.9486,40.9732,40.9117,40.9548,56100.0
2010-08-03 15:10:00,66.59,66.63,66.56,66.57,28700.0,40.9548,40.9794,40.9363,40.9425,28700.0
2010-08-03 15:15:00,66.56,66.64,66.54,66.57,49000.0,40.9363,40.9855,40.924,40.9425,49000.0
2010-08-03 15:20:00,66.56,66.57,66.5,66.51,55200.0,40.9363,40.9425,40.8994,40.9056,55200.0
2010-08-03 15:25:00,66.51,66.55,66.46,66.51,74900.0,40.9056,40.9302,40.8748,40.9056,74900.0
2010-08-03 15:30:00,66.53,66.55,66.48,66.53,74400.0,40.9179,40.9302,40.8871,40.9179,74400.0
2010-08-03 15:35:00,66.52,66.66,66.37,66.38,293000.0,40.9117,40.9978,40.8195,40.8256,293000.0
2010-08-03 15:40:00,66.39,66.56,66.37,66.48,161000.0,40.8318,40.9363,40.8195,40.8871,161000.0
2010-08-03 15:45:00,66.5,66.56,66.35,66.47,139600.0,40.8994,40.9363,40.8072,40.881,139600.0
2010-08-03 15:50:00,66.47,66.53,66.41,66.42,87400.0,40.881,40.9179,40.8441,40.8502,87400.0
2010-08-03 15:55:00,66.43,66.6,66.42,66.59,269900.0,40.8564,40.9609,40.8502,40.9548,269900.0
2010-08-04 09:30:00,66.62,66.88,66.57,66.79,98800.0,40.9732,41.1331,40.9425,41.0778,98800.0
2010-08-04 09:35:00,66.77,66.9,66.66,66.82,96200.0,41.0655,41.1454,40.9978,41.0962,96200.0
2010-08-04 09:40:00,66.84,66.95,66.75,66.9,85000.0,41.1085,41.1762,41.0532,41.1454,85000.0
2010-08-04 09:45:00,66.9,66.93,66.82,66.87,52100.0,41.1454,41.1639,41.0962,41.127,52100.0
2010-08-04 09:50:00,66.87,66.88,66.78,66.87,88500.0,41.127,41.1331,41.0716,41.127,88500.0
2010-08-04 09:55:00,66.85,66.98,66.81,66.95,65200.0,41.1147,41.1946,41.0901,41.1762,65200.0
2010-08-04 10:00:00,66.97,67.31,66.95,67.28,178100.0,41.1885,41.3976,41.1762,41.3792,178100.0
2010-08-04 10:05:00,67.28,67.4,67.25,67.31,73300.0,41.3792,41.453,41.3607,41.3976,73300.0
2010-08-04 10:10:00,67.3,67.41,67.2,67.38,98500.0,41.3915,41.4591,41.33,41.4407,98500.0
2010-08-04 10:15:00,67.38,67.4,67.23,67.23,163600.0,41.4407,41.453,41.3484,41.3484,163600.0
2010-08-04 10:20:00,67.23,67.32,67.16,67.29,76600.0,41.3484,41.4038,41.3054,41.3853,76600.0
2010-08-04 10:25:00,67.28,67.38,67.27,67.34,81700.0,41.3792,41.4407,41.373,41.4161,81700.0
2010-08-04 10:30:00,67.36,67.41,67.25,67.27,48700.0,41.4284,41.4591,41.3607,41.373,48700.0
2010-08-04 10:35:00,67.27,67.31,67.07,67.18,59700.0,41.373,41.3976,41.25,41.3177,59700.0
2010-08-04 10:40:00,67.17,67.32,67.14,67.29,43700.0,41.3115,41.4038,41.2931,41.3853,43700.0
2010-08-04 10:45:00,67.3,67.41,67.29,67.39,52400.0,41.3915,41.4591,41.3853,41.4468,52400.0
2010-08-04 10:50:00,67.38,67.49,67.35,67.39,78400.0,41.4407,41.5083,41.4222,41.4468,78400.0
2010-08-04 10:55:00,67.38,67.4,67.34,67.38,49000.0,41.4407,41.453,41.4161,41.4407,49000.0
2010-08-04 11:00:00,67.38,67.45,67.32,67.41,77000.0,41.4407,41.4837,41.4038,41.4591,77000.0
2010-08-04 11:05:00,67.42,67.48,67.41,67.47,83700.0,41.4653,41.5022,41.4591,41.496,83700.0
2010-08-04 11:10:00,67.47,67.5,67.4,67.49,98600.0,41.496,41.5145,41.453,41.5083,98600.0
2010-08-04 11:15:00,67.49,67.7,67.48,67.54,166600.0,41.5083,41.6375,41.5022,41.5391,166600.0
2010-08-04 11:20:00,67.53,67.56,67.5,67.53,26800.0,41.5329,41.5514,41.5145,41.5329,26800.0
2010-08-04 11:25:00,67.54,67.6,67.52,67.6,56800.0,41.5391,41.576,41.5268,41.576,56800.0
2010-08-04 11:30:00,67.6,67.61,67.55,67.57,48900.0,41.576,41.5821,41.5452,41.5575,48900.0
2010-08-04 11:35:00,67.57,67.6,67.49,67.51,72400.0,41.5575,41.576,41.5083,41.5206,72400.0
2010-08-04 11:40:00,67.51,67.55,67.45,67.55,77400.0,41.5206,41.5452,41.4837,41.5452,77400.0
2010-08-04 11:45:00,67.55,67.57,67.48,67.51,14600.0,41.5452,41.5575,41.5022,41.5206,14600.0
2010-08-04 11:50:00,67.51,67.55,67.5,67.51,26800.0,41.5206,41.5452,41.5145,41.5206,26800.0
2010-08-04 11:55:00,67.51,67.51,67.37,67.38,35400.0,41.5206,41.5206,41.4345,41.4407,35400.0
2010-08-04 12:00:00,67.38,67.42,67.34,67.38,35000.0,41.4407,41.4653,41.4161,41.4407,35000.0
2010-08-04 12:05:00,67.39,67.42,67.36,67.38,35300.0,41.4468,41.4653,41.4284,41.4407,35300.0
2010-08-04 12:10:00,67.39,67.44,67.37,67.39,18700.0,41.4468,41.4776,41.4345,41.4468,18700.0
2010-08-04 12:15:00,67.39,67.4,67.29,67.36,28800.0,41.4468,41.453,41.3853,41.4284,28800.0
2010-08-04 12:20:00,67.36,67.51,67.36,67.5,31600.0,41.4284,41.5206,41.4284,41.5145,31600.0
2010-08-04 12:25:00,67.5,67.5,67.39,67.42,15400.0,41.5145,41.5145,41.4468,41.4653,15400.0
2010-08-04 12:30:00,67.43,67.46,67.33,67.38,19400.0,41.4714,41.4899,41.4099,41.4407,19400.0
2010-08-04 12:35:00,67.38,67.43,67.26,67.26,17500.0,41.4407,41.4714,41.3669,41.3669,17500.0
2010-08-04 12:40:00,67.27,67.28,67.21,67.23,22400.0,41.373,41.3792,41.3361,41.3484,22400.0
2010-08-04 12:45:00,67.25,67.3,67.2,67.25,32900.0,41.3607,41.3915,41.33,41.3607,32900.0
2010-08-04 12:50:00,67.25,67.28,67.2,67.23,35500.0,41.3607,41.3792,41.33,41.3484,35500.0
2010-08-04 12:55:00,67.24,67.3,67.24,67.28,14600.0,41.3546,41.3915,41.3546,41.3792,14600.0
2010-08-04 13:00:00,67.27,67.29,67.22,67.27,45600.0,41.373,41.3853,41.3423,41.373,45600.0
2010-08-04 13:05:00,67.27,67.3,67.2,67.26,32900.0,41.373,41.3915,41.33,41.3669,32900.0
2010-08-04 13:10:00,67.26,67.26,67.18,67.26,24200.0,41.3669,41.3669,41.3177,41.3669,24200.0
2010-08-04 13:15:00,67.26,67.3,67.2,67.24,11100.0,41.3669,41.3915,41.33,41.3546,11100.0
2010-08-04 13:20:00,67.24,67.32,67.2,67.2,23900.0,41.3546,41.4038,41.33,41.33,23900.0
2010-08-04 13:25:00,67.2,67.26,67.18,67.21,31700.0,41.33,41.3669,41.3177,41.3361,31700.0
2010-08-04 13:30:00,67.22,67.29,67.18,67.29,35300.0,41.3423,41.3853,41.3177,41.3853,35300.0
2010-08-04 13:35:00,67.29,67.36,67.26,67.33,44000.0,41.3853,41.4284,41.3669,41.4099,44000.0
2010-08-04 13:40:00,67.32,67.34,67.28,67.34,28600.0,41.4038,41.4161,41.3792,41.4161,28600.0
2010-08-04 13:45:00,67.35,67.4,67.34,67.4,18500.0,41.4222,41.453,41.4161,41.453,18500.0
2010-08-04 13:50:00,67.4,67.46,67.39,67.41,23200.0,41.453,41.4899,41.4468,41.4591,23200.0
2010-08-04 13:55:00,67.4,67.41,67.31,67.35,22900.0,41.453,41.4591,41.3976,41.4222,22900.0
2010-08-04 14:00:00,67.35,67.45,67.3,67.43,71300.0,41.4222,41.4837,41.3915,41.4714,71300.0
2010-08-04 14:05:00,67.42,67.48,67.4,67.42,36300.0,41.4653,41.5022,41.453,41.4653,36300.0
2010-08-04 14:10:00,67.42,67.47,67.36,67.41,21200.0,41.4653,41.496,41.4284,41.4591,21200.0
2010-08-04 14:15:00,67.4,67.46,67.36,67.4,37100.0,41.453,41.4899,41.4284,41.453,37100.0
2010-08-04 14:20:00,67.39,67.42,67.3,67.37,27700.0,41.4468,41.4653,41.3915,41.4345,27700.0
2010-08-04 14:25:00,67.36,67.49,67.36,67.49,64100.0,41.4284,41.5083,41.4284,41.5083,64100.0
2010-08-04 14:30:00,67.49,67.5,67.35,67.35,64000.0,41.5083,41.5145,41.4222,41.4222,64000.0
2010-08-04 14:35:00,67.36,67.36,67.28,67.29,44300.0,41.4284,41.4284,41.3792,41.3853,44300.0
2010-08-04 14:40:00,67.29,67.44,67.25,67.43,63300.0,41.3853,41.4776,41.3607,41.4714,63300.0
2010-08-04 14:45:00,67.43,67.47,67.39,67.44,47400.0,41.4714,41.496,41.4468,41.4776,47400.0
2010-08-04 14:50:00,67.45,67.47,67.38,67.4,60400.0,41.4837,41.496,41.4407,41.453,60400.0
2010-08-04 14:55:00,67.42,67.42,67.34,67.41,37900.0,41.4653,41.4653,41.4161,41.4591,37900.0
2010-08-04 15:00:00,67.41,67.42,67.35,67.38,57500.0,41.4591,41.4653,41.4222,41.4407,57500.0
2010-08-04 15:05:00,67.37,67.42,67.35,67.37,42500.0,41.4345,41.4653,41.4222,41.4345,42500.0
2010-08-04 15:10:00,67.37,67.45,67.35,67.4,42700.0,41.4345,41.4837,41.4222,41.453,42700.0
2010-08-04 15:15:00,67.4,67.51,67.38,67.47,54600.0,41.453,41.5206,41.4407,41.496,54600.0
2010-08-04 15:20:00,67.48,67.52,67.45,67.47,51500.0,41.5022,41.5268,41.4837,41.496,51500.0
2010-08-04 15:25:00,67.47,67.55,67.46,67.5,70900.0,41.496,41.5452,41.4899,41.5145,70900.0
2010-08-04 15:30:00,67.51,67.55,67.47,67.48,97700.0,41.5206,41.5452,41.496,41.5022,97700.0
2010-08-04 15:35:00,67.48,67.5,67.42,67.45,68800.0,41.5022,41.5145,41.4653,41.4837,68800.0
2010-08-04 15:40:00,67.44,67.5,67.42,67.48,81500.0,41.4776,41.5145,41.4653,41.5022,81500.0
2010-08-04 15:45:00,67.48,67.48,67.4,67.43,140300.0,41.5022,41.5022,41.453,41.4714,140300.0
2010-08-04 15:50:00,67.43,67.45,67.36,67.38,165500.0,41.4714,41.4837,41.4284,41.4407,165500.0
2010-08-04 15:55:00,67.38,67.45,67.38,67.4,250600.0,41.4407,41.4837,41.4407,41.453,250600.0
2010-08-05 09:30:00,66.87,66.94,66.62,66.86,93300.0,41.127,41.17,40.9732,41.1208,93300.0
2010-08-05 09:35:00,66.88,67.0,66.79,66.93,30000.0,41.1331,41.2069,41.0778,41.1639,30000.0
2010-08-05 09:40:00,66.9,66.9,66.8,66.82,33700.0,41.1454,41.1454,41.0839,41.0962,33700.0
2010-08-05 09:45:00,66.84,67.01,66.82,66.97,42700.0,41.1085,41.2131,41.0962,41.1885,42700.0
2010-08-05 09:50:00,66.97,67.04,66.93,66.98,48200.0,41.1885,41.2315,41.1639,41.1946,48200.0
2010-08-05 09:55:00,66.98,67.04,66.96,67.01,33100.0,41.1946,41.2315,41.1823,41.2131,33100.0
2010-08-05 10:00:00,67.01,67.1,67.0,67.09,33800.0,41.2131,41.2684,41.2069,41.2623,33800.0
2010-08-05 10:05:00,67.09,67.21,67.09,67.09,74200.0,41.2623,41.3361,41.2623,41.2623,74200.0
2010-08-05 10:10:00,67.07,67.25,67.06,67.18,69500.0,41.25,41.3607,41.2438,41.3177,69500.0
2010-08-05 10:15:00,67.21,67.21,67.07,67.09,29100.0,41.3361,41.3361,41.25,41.2623,29100.0
2010-08-05 10:20:00,67.08,67.17,67.05,67.11,68800.0,41.2561,41.3115,41.2377,41.2746,68800.0
2010-08-05 10:25:00,67.11,67.19,67.1,67.17,20700.0,41.2746,41.3238,41.2684,41.3115,20700.0
2010-08-05 10:30:00,67.17,67.18,67.05,67.08,53800.0,41.3115,41.3177,41.2377,41.2561,53800.0
2010-08-05 10:35:00,67.08,67.13,67.02,67.1,40100.0,41.2561,41.2869,41.2192,41.2684,40100.0
2010-08-05 10:40:00,67.11,67.13,66.94,66.94,44100.0,41.2746,41.2869,41.17,41.17,44100.0
2010-08-05 10:45:00,66.94,66.96,66.86,66.94,40600.0,41.17,41.1823,41.1208,41.17,40600.0
2010-08-05 10:50:00,66.94,66.99,66.9,66.93,30200.0,41.17,41.2008,41.1454,41.1639,30200.0
2010-08-05 10:55:00,66.92,66.94,66.75,66.77,30200.0,41.1577,41.17,41.0532,41.0655,30200.0
2010-08-05 11:00:00,66.76,66.89,66.76,66.83,43500.0,41.0593,41.1393,41.0593,41.1024,43500.0
2010-08-05 11:05:00,66.83,66.96,66.76,66.91,58100.0,41.1024,41.1823,41.0593,41.1516,58100.0
2010-08-05 11:10:00,66.91,67.02,66.87,67.0,34700.0,41.1516,41.2192,41.127,41.2069,34700.0
2010-08-05 11:15:00,67.0,67.05,66.98,67.04,30600.0,41.2069,41.2377,41.1946,41.2315,30600.0
2010-08-05 11:20:00,67.03,67.1,67.02,67.04,49700.0,41.2254,41.2684,41.2192,41.2315,49700.0
2010-08-05 11:25:00,67.05,67.07,67.02,67.07,54500.0,41.2377,41.25,41.2192,41.25,54500.0
2010-08-05 11:30:00,67.07,67.15,67.04,67.1,54900.0,41.25,41.2992,41.2315,41.2684,54900.0
2010-08-05 11:35:00,67.09,67.13,67.07,67.1,74800.0,41.2623,41.2869,41.25,41.2684,74800.0
2010-08-05 11:40:00,67.1,67.25,67.09,67.2,48600.0,41.2684,41.3607,41.2623,41.33,48600.0
2010-08-05 11:45:00,67.19,67.25,67.14,67.22,120800.0,41.3238,41.3607,41.2931,41.3423,120800.0
2010-08-05 11:50:00,67.22,67.38,67.15,67.38,119300.0,41.3423,41.4407,41.2992,41.4407,119300.0
2010-08-05 11:55:00,67.37,67.44,67.36,67.36,96900.0,41.4345,41.4776,41.4284,41.4284,96900.0
2010-08-05 12:00:00,67.36,67.41,67.31,67.33,69500.0,41.4284,41.4591,41.3976,41.4099,69500.0
2010-08-05 12:05:00,67.32,67.36,67.28,67.32,26300.0,41.4038,41.4284,41.3792,41.4038,26300.0
2010-08-05 12:10:00,67.31,67.4,67.31,67.34,36900.0,41.3976,41.453,41.3976,41.4161,36900.0
2010-08-05 12:15:00,67.35,67.49,67.34,67.44,35900.0,41.4222,41.5083,41.4161,41.4776,35900.0
2010-08-05 12:20:00,67.42,67.45,67.36,67.39,33800.0,41.4653,41.4837,41.4284,41.4468,33800.0
2010-08-05 12:25:00,67.38,67.5,67.38,67.5,58900.0,41.4407,41.5145,41.4407,41.5145,58900.0
2010-08-05 12:30:00,67.5,67.54,67.45,67.53,76500.0,41.5145,41.5391,41.4837,41.5329,76500.0
2010-08-05 12:35:00,67.53,67.57,67.5,67.54,26400.0,41.5329,41.5575,41.5145,41.5391,26400.0
2010-08-05 12:40:00,67.52,67.53,67.37,67.41,27800.0,41.5268,41.5329,41.4345,41.4591,27800.0
2010-08-05 12:45:00,67.42,67.55,67.42,67.51,30400.0,41.4653,41.5452,41.4653,41.5206,30400.0
2010-08-05 12:50:00,67.5,67.51,67.43,67.45,37400.0,41.5145,41.5206,41.4714,41.4837,37400.0
2010-08-05 12:55:00,67.44,67.48,67.44,67.47,35500.0,41.4776,41.5022,41.4776,41.496,35500.0
2010-08-05 13:00:00,67.48,67.52,67.48,67.49,28700.0,41.5022,41.5268,41.5022,41.5083,28700.0
2010-08-05 13:05:00,67.48,67.55,67.48,67.53,40300.0,41.5022,41.5452,41.5022,41.5329,40300.0
2010-08-05 13:10:00,67.52,67.56,67.49,67.49,126100.0,41.5268,41.5514,41.5083,41.5083,126100.0
2010-08-05 13:15:00,67.49,67.53,67.46,67.48,18300.0,41.5083,41.5329,41.4899,41.5022,18300.0
2010-08-05 13:20:00,67.49,67.5,67.46,67.48,22900.0,41.5083,41.5145,41.4899,41.5022,22900.0
2010-08-05 13:25:00,67.49,67.55,67.47,67.49,40300.0,41.5083,41.5452,41.496,41.5083,40300.0
2010-08-05 13:30:00,67.49,67.5,67.42,67.44,35500.0,41.5083,41.5145,41.4653,41.4776,35500.0
2010-08-05 13:35:00,67.43,67.5,67.4,67.4,34400.0,41.4714,41.5145,41.453,41.453,34400.0
2010-08-05 13:40:00,67.41,67.48,67.41,67.44,40300.0,41.4591,41.5022,41.4591,41.4776,40300.0
2010-08-05 13:45:00,67.46,67.54,67.45,67.49,44600.0,41.4899,41.5391,41.4837,41.5083,44600.0
2010-08-05 13:50:00,67.49,67.55,67.48,67.55,37900.0,41.5083,41.5452,41.5022,41.5452,37900.0
2010-08-05 13:55:00,67.55,67.62,67.54,67.57,63400.0,41.5452,41.5883,41.5391,41.5575,63400.0
2010-08-05 14:00:00,67.57,67.6,67.53,67.59,51700.0,41.5575,41.576,41.5329,41.5698,51700.0
2010-08-05 14:05:00,67.59,67.65,67.58,67.63,37500.0,41.5698,41.6067,41.5637,41.5944,37500.0
2010-08-05 14:10:00,67.63,67.66,67.61,67.64,29200.0,41.5944,41.6129,41.5821,41.6006,29200.0
2010-08-05 14:15:00,67.64,67.72,67.63,67.68,38600.0,41.6006,41.6498,41.5944,41.6252,38600.0
2010-08-05 14:20:00,67.67,67.71,67.55,67.55,52900.0,41.619,41.6436,41.5452,41.5452,52900.0
2010-08-05 14:25:00,67.56,67.63,67.55,67.57,25500.0,41.5514,41.5944,41.5452,41.5575,25500.0
2010-08-05 14:30:00,67.57,67.62,67.56,67.62,22100.0,41.5575,41.5883,41.5514,41.5883,22100.0
2010-08-05 14:35:00,67.61,67.64,67.58,67.59,47800.0,41.5821,41.6006,41.5637,41.5698,47800.0
2010-08-05 14:40:00,67.59,67.71,67.58,67.67,63600.0,41.5698,41.6436,41.5637,41.619,63600.0
2010-08-05 14:45:00,67.66,67.71,67.63,67.68,38400.0,41.6129,41.6436,41.5944,41.6252,38400.0
2010-08-05 14:50:00,67.67,67.69,67.59,67.61,40200.0,41.619,41.6313,41.5698,41.5821,40200.0
2010-08-05 14:55:00,67.61,67.62,67.53,67.59,48100.0,41.5821,41.5883,41.5329,41.5698,48100.0
2010-08-05 15:00:00,67.58,67.67,67.56,67.65,33800.0,41.5637,41.619,41.5514,41.6067,33800.0
2010-08-05 15:05:00,67.65,67.66,67.56,67.56,52900.0,41.6067,41.6129,41.5514,41.5514,52900.0
2010-08-05 15:10:00,67.58,67.59,67.46,67.46,104700.0,41.5637,41.5698,41.4899,41.4899,104700.0
2010-08-05 15:15:00,67.46,67.46,67.43,67.44,116900.0,41.4899,41.4899,41.4714,41.4776,116900.0
2010-08-05 15:20:00,67.44,67.46,67.42,67.45,131500.0,41.4776,41.4899,41.4653,41.4837,131500.0
2010-08-05 15:25:00,67.44,67.44,67.38,67.39,67300.0,41.4776,41.4776,41.4407,41.4468,67300.0
2010-08-05 15:30:00,67.39,67.45,67.36,67.36,55300.0,41.4468,41.4837,41.4284,41.4284,55300.0
2010-08-05 15:35:00,67.37,67.42,67.36,67.38,46100.0,41.4345,41.4653,41.4284,41.4407,46100.0
2010-08-05 15:40:00,67.38,67.42,67.32,67.36,83400.0,41.4407,41.4653,41.4038,41.4284,83400.0
2010-08-05 15:45:00,67.37,67.39,67.3,67.3,76300.0,41.4345,41.4468,41.3915,41.3915,76300.0
2010-08-05 15:50:00,67.32,67.38,67.27,67.35,117100.0,41.4038,41.4407,41.373,41.4222,117100.0
2010-08-05 15:55:00,67.35,67.47,67.34,67.45,206800.0,41.4222,41.496,41.4161,41.4837,206800.0
2010-08-06 09:30:00,66.67,67.08,66.6,67.08,65700.0,41.004,41.2561,40.9609,41.2561,65700.0
2010-08-06 09:35:00,67.06,67.1,66.9,67.03,78300.0,41.2438,41.2684,41.1454,41.2254,78300.0
2010-08-06 09:40:00,67.03,67.27,67.03,67.2,78600.0,41.2254,41.373,41.2254,41.33,78600.0
2010-08-06 09:45:00,67.2,67.36,67.14,67.31,76900.0,41.33,41.4284,41.2931,41.3976,76900.0
2010-08-06 09:50:00,67.31,67.49,67.29,67.39,62100.0,41.3976,41.5083,41.3853,41.4468,62100.0
2010-08-06 09:55:00,67.38,67.47,67.28,67.32,47100.0,41.4407,41.496,41.3792,41.4038,47100.0
2010-08-06 10:00:00,67.33,67.39,67.11,67.16,63700.0,41.4099,41.4468,41.2746,41.3054,63700.0
2010-08-06 10:05:00,67.16,67.27,67.14,67.18,39700.0,41.3054,41.373,41.2931,41.3177,39700.0
2010-08-06 10:10:00,67.18,67.19,67.1,67.14,47900.0,41.3177,41.3238,41.2684,41.2931,47900.0
2010-08-06 10:15:00,67.14,67.25,67.11,67.2,49000.0,41.2931,41.3607,41.2746,41.33,49000.0
2010-08-06 10:20:00,67.18,67.19,67.08,67.13,80400.0,41.3177,41.3238,41.2561,41.2869,80400.0
2010-08-06 10:25:00,67.13,67.21,67.04,67.09,100900.0,41.2869,41.3361,41.2315,41.2623,100900.0
2010-08-06 10:30:00,67.09,67.12,67.03,67.1,46000.0,41.2623,41.2808,41.2254,41.2684,46000.0
2010-08-06 10:35:00,67.1,67.12,66.95,66.99,71000.0,41.2684,41.2808,41.1762,41.2008,71000.0
2010-08-06 10:40:00,66.98,66.98,66.63,66.67,133000.0,41.1946,41.1946,40.9794,41.004,133000.0
2010-08-06 10:45:00,66.65,66.65,66.36,66.42,88100.0,40.9917,40.9917,40.8133,40.8502,88100.0
2010-08-06 10:50:00,66.41,66.47,66.32,66.47,92300.0,40.8441,40.881,40.7887,40.881,92300.0
2010-08-06 10:55:00,66.48,66.48,66.22,66.34,85500.0,40.8871,40.8871,40.7272,40.801,85500.0
2010-08-06 11:00:00,66.34,66.37,66.22,66.3,58700.0,40.801,40.8195,40.7272,40.7764,58700.0
2010-08-06 11:05:00,66.3,66.32,66.22,66.27,46200.0,40.7764,40.7887,40.7272,40.758,46200.0
2010-08-06 11:10:00,66.26,66.35,66.26,66.32,21700.0,40.7518,40.8072,40.7518,40.7887,21700.0
2010-08-06 11:15:00,66.33,66.48,66.32,66.33,68900.0,40.7949,40.8871,40.7887,40.7949,68900.0
2010-08-06 11:20:00,66.35,66.35,66.28,66.32,55100.0,40.8072,40.8072,40.7641,40.7887,55100.0
2010-08-06 11:25:00,66.31,66.32,66.26,66.3,34600.0,40.7826,40.7887,40.7518,40.7764,34600.0
2010-08-06 11:30:00,66.3,66.34,66.23,66.32,42200.0,40.7764,40.801,40.7334,40.7887,42200.0
2010-08-06 11:35:00,66.34,66.4,66.3,66.34,30400.0,40.801,40.8379,40.7764,40.801,30400.0
2010-08-06 11:40:00,66.34,66.41,66.32,66.38,22300.0,40.801,40.8441,40.7887,40.8256,22300.0
2010-08-06 11:45:00,66.37,66.45,66.35,66.4,23900.0,40.8195,40.8687,40.8072,40.8379,23900.0
2010-08-06 11:50:00,66.4,66.42,66.32,66.36,39100.0,40.8379,40.8502,40.7887,40.8133,39100.0
2010-08-06 11:55:00,66.36,66.37,66.28,66.33,36400.0,40.8133,40.8195,40.7641,40.7949,36400.0
2010-08-06 12:00:00,66.32,66.34,66.28,66.3,34800.0,40.7887,40.801,40.7641,40.7764,34800.0
2010-08-06 12:05:00,66.31,66.33,66.25,66.31,33000.0,40.7826,40.7949,40.7457,40.7826,33000.0
2010-08-06 12:10:00,66.31,66.32,66.24,66.28,22900.0,40.7826,40.7887,40.7395,40.7641,22900.0
2010-08-06 12:15:00,66.28,66.29,66.23,66.28,44600.0,40.7641,40.7703,40.7334,40.7641,44600.0
2010-08-06 12:20:00,66.27,66.28,66.23,66.25,24000.0,40.758,40.7641,40.7334,40.7457,24000.0
2010-08-06 12:25:00,66.24,66.25,66.2,66.2,14100.0,40.7395,40.7457,40.7149,40.7149,14100.0
2010-08-06 12:30:00,66.21,66.26,66.18,66.18,16300.0,40.7211,40.7518,40.7026,40.7026,16300.0
2010-08-06 12:35:00,66.21,66.26,66.19,66.23,13200.0,40.7211,40.7518,40.7088,40.7334,13200.0
2010-08-06 12:40:00,66.22,66.27,66.18,66.23,30800.0,40.7272,40.758,40.7026,40.7334,30800.0
2010-08-06 12:45:00,66.24,66.27,66.22,66.25,27400.0,40.7395,40.758,40.7272,40.7457,27400.0
2010-08-06 12:50:00,66.25,66.32,66.25,66.3,14700.0,40.7457,40.7887,40.7457,40.7764,14700.0
2010-08-06 12:55:00,66.29,66.29,66.16,66.18,22900.0,40.7703,40.7703,40.6903,40.7026,22900.0
2010-08-06 13:00:00,66.19,66.29,66.18,66.25,35500.0,40.7088,40.7703,40.7026,40.7457,35500.0
2010-08-06 13:05:00,66.25,66.26,66.17,66.18,43200.0,40.7457,40.7518,40.6965,40.7026,43200.0
2010-08-06 13:10:00,66.18,66.19,66.15,66.18,37400.0,40.7026,40.7088,40.6842,40.7026,37400.0
2010-08-06 13:15:00,66.17,66.19,66.11,66.14,20400.0,40.6965,40.7088,40.6596,40.678,20400.0
2010-08-06 13:20:00,66.15,66.19,66.14,66.18,27700.0,40.6842,40.7088,40.678,40.7026,27700.0
2010-08-06 13:25:00,66.17,66.17,66.06,66.08,67300.0,40.6965,40.6965,40.6288,40.6411,67300.0
2010-08-06 13:30:00,66.09,66.13,66.04,66.05,22600.0,40.6473,40.6719,40.6165,40.6227,22600.0
2010-08-06 13:35:00,66.05,66.14,66.04,66.07,31600.0,40.6227,40.678,40.6165,40.635,31600.0
2010-08-06 13:40:00,66.06,66.08,66.0,66.03,60900.0,40.6288,40.6411,40.5919,40.6104,60900.0
2010-08-06 13:45:00,66.03,66.13,66.02,66.07,59800.0,40.6104,40.6719,40.6042,40.635,59800.0
2010-08-06 13:50:00,66.07,66.14,66.03,66.12,77900.0,40.635,40.678,40.6104,40.6657,77900.0
2010-08-06 13:55:00,66.12,66.15,66.11,66.12,40500.0,40.6657,40.6842,40.6596,40.6657,40500.0
2010-08-06 14:00:00,66.13,66.15,66.06,66.12,27200.0,40.6719,40.6842,40.6288,40.6657,27200.0
2010-08-06 14:05:00,66.13,66.18,66.12,66.16,16800.0,40.6719,40.7026,40.6657,40.6903,16800.0
2010-08-06 14:10:00,66.15,66.19,66.12,66.15,47800.0,40.6842,40.7088,40.6657,40.6842,47800.0
2010-08-06 14:15:00,66.15,66.2,66.1,66.17,18800.0,40.6842,40.7149,40.6534,40.6965,18800.0
2010-08-06 14:20:00,66.18,66.2,66.13,66.15,17500.0,40.7026,40.7149,40.6719,40.6842,17500.0
2010-08-06 14:25:00,66.15,66.25,66.15,66.25,17100.0,40.6842,40.7457,40.6842,40.7457,17100.0
2010-08-06 14:30:00,66.24,66.25,66.17,66.17,28400.0,40.7395,40.7457,40.6965,40.6965,28400.0
2010-08-06 14:35:00,66.17,66.19,66.13,66.14,29700.0,40.6965,40.7088,40.6719,40.678,29700.0
2010-08-06 14:40:00,66.14,66.18,66.13,66.17,41700.0,40.678,40.7026,40.6719,40.6965,41700.0
2010-08-06 14:45:00,66.18,66.4,66.17,66.31,57600.0,40.7026,40.8379,40.6965,40.7826,57600.0
2010-08-06 14:50:00,66.3,66.47,66.29,66.43,86800.0,40.7764,40.881,40.7703,40.8564,86800.0
2010-08-06 14:55:00,66.43,66.49,66.36,66.47,94300.0,40.8564,40.8933,40.8133,40.881,94300.0
2010-08-06 15:00:00,66.46,66.55,66.33,66.34,80100.0,40.8748,40.9302,40.7949,40.801,80100.0
2010-08-06 15:05:00,66.34,66.45,66.32,66.45,42700.0,40.801,40.8687,40.7887,40.8687,42700.0
2010-08-06 15:10:00,66.45,66.5,66.31,66.36,44400.0,40.8687,40.8994,40.7826,40.8133,44400.0
2010-08-06 15:15:00,66.35,66.39,66.32,66.37,82200.0,40.8072,40.8318,40.7887,40.8195,82200.0
2010-08-06 15:20:00,66.37,66.48,66.34,66.47,101700.0,40.8195,40.8871,40.801,40.881,101700.0
2010-08-06 15:25:00,66.47,66.59,66.42,66.44,55200.0,40.881,40.9548,40.8502,40.8625,55200.0
2010-08-06 15:30:00,66.46,66.54,66.43,66.54,53700.0,40.8748,40.924,40.8564,40.924,53700.0
2010-08-06 15:35:00,66.53,66.58,66.48,66.55,65300.0,40.9179,40.9486,40.8871,40.9302,65300.0
2010-08-06 15:40:00,66.53,66.58,66.47,66.52,85500.0,40.9179,40.9486,40.881,40.9117,85500.0
2010-08-06 15:45:00,66.53,66.66,66.45,66.66,159200.0,40.9179,40.9978,40.8687,40.9978,159200.0
2010-08-06 15:50:00,66.66,66.66,66.53,66.62,182000.0,40.9978,40.9978,40.9179,40.9732,182000.0
2010-08-06 15:55:00,66.63,66.7,66.62,66.68,180000.0,40.9794,41.0224,40.9732,41.0101,180000.0
2010-08-09 09:30:00,67.08,67.29,67.08,67.2,54300.0,41.2561,41.3853,41.2561,41.33,54300.0
2010-08-09 09:35:00,67.2,67.2,67.06,67.12,19800.0,41.33,41.33,41.2438,41.2808,19800.0
2010-08-09 09:40:00,67.14,67.14,66.95,67.12,25600.0,41.2931,41.2931,41.1762,41.2808,25600.0
2010-08-09 09:45:00,67.13,67.21,67.02,67.2,25600.0,41.2869,41.3361,41.2192,41.33,25600.0
2010-08-09 09:50:00,67.21,67.24,67.18,67.19,17300.0,41.3361,41.3546,41.3177,41.3238,17300.0
2010-08-09 09:55:00,67.2,67.23,67.12,67.19,35300.0,41.33,41.3484,41.2808,41.3238,35300.0
2010-08-09 10:00:00,67.19,67.25,67.16,67.17,29100.0,41.3238,41.3607,41.3054,41.3115,29100.0
2010-08-09 10:05:00,67.17,67.25,67.15,67.24,14900.0,41.3115,41.3607,41.2992,41.3546,14900.0
2010-08-09 10:10:00,67.24,67.32,67.2,67.26,32700.0,41.3546,41.4038,41.33,41.3669,32700.0
2010-08-09 10:15:00,67.26,67.32,67.23,67.23,22600.0,41.3669,41.4038,41.3484,41.3484,22600.0
2010-08-09 10:20:00,67.22,67.34,67.22,67.31,40300.0,41.3423,41.4161,41.3423,41.3976,40300.0
2010-08-09 10:25:00,67.32,67.32,67.22,67.22,27100.0,41.4038,41.4038,41.3423,41.3423,27100.0
2010-08-09 10:30:00,67.23,67.32,67.2,67.29,16500.0,41.3484,41.4038,41.33,41.3853,16500.0
2010-08-09 10:35:00,67.27,67.35,67.25,67.27,18700.0,41.373,41.4222,41.3607,41.373,18700.0
2010-08-09 10:40:00,67.29,67.37,67.27,67.27,16600.0,41.3853,41.4345,41.373,41.373,16600.0
2010-08-09 10:45:00,67.25,67.26,67.21,67.21,12100.0,41.3607,41.3669,41.3361,41.3361,12100.0
2010-08-09 10:50:00,67.22,67.26,67.2,67.21,9700.0,41.3423,41.3669,41.33,41.3361,9700.0
2010-08-09 10:55:00,67.21,67.42,67.19,67.42,28200.0,41.3361,41.4653,41.3238,41.4653,28200.0
2010-08-09 11:00:00,67.42,67.46,67.35,67.36,34200.0,41.4653,41.4899,41.4222,41.4284,34200.0
2010-08-09 11:05:00,67.37,67.41,67.37,67.37,10400.0,41.4345,41.4591,41.4345,41.4345,10400.0
2010-08-09 11:10:00,67.39,67.48,67.38,67.48,29300.0,41.4468,41.5022,41.4407,41.5022,29300.0
2010-08-09 11:15:00,67.48,67.5,67.43,67.45,19200.0,41.5022,41.5145,41.4714,41.4837,19200.0
2010-08-09 11:20:00,67.44,67.5,67.44,67.45,10700.0,41.4776,41.5145,41.4776,41.4837,10700.0
2010-08-09 11:25:00,67.44,67.48,67.44,67.45,7000.0,41.4776,41.5022,41.4776,41.4837,7000.0
2010-08-09 11:30:00,67.44,67.55,67.41,67.52,23400.0,41.4776,41.5452,41.4591,41.5268,23400.0
2010-08-09 11:35:00,67.54,67.55,67.5,67.53,18900.0,41.5391,41.5452,41.5145,41.5329,18900.0
2010-08-09 11:40:00,67.51,67.51,67.45,67.46,10300.0,41.5206,41.5206,41.4837,41.4899,10300.0
2010-08-09 11:45:00,67.47,67.48,67.45,67.46,12100.0,41.496,41.5022,41.4837,41.4899,12100.0
2010-08-09 11:50:00,67.46,67.49,67.44,67.46,15700.0,41.4899,41.5083,41.4776,41.4899,15700.0
2010-08-09 11:55:00,67.45,67.46,67.41,67.41,7500.0,41.4837,41.4899,41.4591,41.4591,7500.0
2010-08-09 12:00:00,67.42,67.46,67.41,67.46,12300.0,41.4653,41.4899,41.4591,41.4899,12300.0
2010-08-09 12:05:00,67.46,67.47,67.41,67.41,8600.0,41.4899,41.496,41.4591,41.4591,8600.0
2010-08-09 12:10:00,67.4,67.43,67.37,67.4,13600.0,41.453,41.4714,41.4345,41.453,13600.0
2010-08-09 12:15:00,67.41,67.44,67.33,67.34,7600.0,41.4591,41.4776,41.4099,41.4161,7600.0
2010-08-09 12:20:00,67.35,67.37,67.33,67.34,11400.0,41.4222,41.4345,41.4099,41.4161,11400.0
2010-08-09 12:25:00,67.35,67.43,67.34,67.38,30800.0,41.4222,41.4714,41.4161,41.4407,30800.0
2010-08-09 12:30:00,67.37,67.37,67.32,67.33,10300.0,41.4345,41.4345,41.4038,41.4099,10300.0
2010-08-09 12:35:00,67.34,67.46,67.34,67.46,10000.0,41.4161,41.4899,41.4161,41.4899,10000.0
2010-08-09 12:40:00,67.45,67.55,67.44,67.52,14700.0,41.4837,41.5452,41.4776,41.5268,14700.0
2010-08-09 12:45:00,67.53,67.55,67.48,67.53,13500.0,41.5329,41.5452,41.5022,41.5329,13500.0
2010-08-09 12:50:00,67.53,67.55,67.49,67.51,11600.0,41.5329,41.5452,41.5083,41.5206,11600.0
2010-08-09 12:55:00,67.51,67.55,67.48,67.53,15100.0,41.5206,41.5452,41.5022,41.5329,15100.0
2010-08-09 13:00:00,67.53,67.53,67.49,67.49,9200.0,41.5329,41.5329,41.5083,41.5083,9200.0
2010-08-09 13:05:00,67.48,67.53,67.46,67.5,7900.0,41.5022,41.5329,41.4899,41.5145,7900.0
2010-08-09 13:10:00,67.49,67.51,67.46,67.48,8100.0,41.5083,41.5206,41.4899,41.5022,8100.0
2010-08-09 13:15:00,67.48,67.53,67.48,67.51,13500.0,41.5022,41.5329,41.5022,41.5206,13500.0
2010-08-09 13:20:00,67.5,67.53,67.45,67.48,9500.0,41.5145,41.5329,41.4837,41.5022,9500.0
2010-08-09 13:25:00,67.49,67.53,67.4,67.4,39300.0,41.5083,41.5329,41.453,41.453,39300.0
2010-08-09 13:30:00,67.39,67.4,67.36,67.4,8100.0,41.4468,41.453,41.4284,41.453,8100.0
2010-08-09 13:35:00,67.41,67.43,67.37,67.37,11700.0,41.4591,41.4714,41.4345,41.4345,11700.0
2010-08-09 13:40:00,67.36,67.38,67.35,67.37,6100.0,41.4284,41.4407,41.4222,41.4345,6100.0
2010-08-09 13:45:00,67.37,67.43,67.37,67.42,30400.0,41.4345,41.4714,41.4345,41.4653,30400.0
2010-08-09 13:50:00,67.42,67.53,67.41,67.53,48000.0,41.4653,41.5329,41.4591,41.5329,48000.0
2010-08-09 13:55:00,67.53,67.53,67.48,67.5,9600.0,41.5329,41.5329,41.5022,41.5145,9600.0
2010-08-09 14:00:00,67.51,67.56,67.49,67.52,27500.0,41.5206,41.5514,41.5083,41.5268,27500.0
2010-08-09 14:05:00,67.51,67.53,67.44,67.45,21800.0,41.5206,41.5329,41.4776,41.4837,21800.0
2010-08-09 14:10:00,67.45,67.47,67.42,67.43,16500.0,41.4837,41.496,41.4653,41.4714,16500.0
2010-08-09 14:15:00,67.44,67.5,67.44,67.47,13200.0,41.4776,41.5145,41.4776,41.496,13200.0
2010-08-09 14:20:00,67.48,67.48,67.4,67.43,21900.0,41.5022,41.5022,41.453,41.4714,21900.0
2010-08-09 14:25:00,67.43,67.48,67.43,67.45,25700.0,41.4714,41.5022,41.4714,41.4837,25700.0
2010-08-09 14:30:00,67.44,67.53,67.44,67.49,32500.0,41.4776,41.5329,41.4776,41.5083,32500.0
2010-08-09 14:35:00,67.49,67.54,67.47,67.52,16300.0,41.5083,41.5391,41.496,41.5268,16300.0
2010-08-09 14:40:00,67.52,67.64,67.51,67.63,39700.0,41.5268,41.6006,41.5206,41.5944,39700.0
2010-08-09 14:45:00,67.62,67.67,67.62,67.67,13000.0,41.5883,41.619,41.5883,41.619,13000.0
2010-08-09 14:50:00,67.66,67.69,67.63,67.63,25200.0,41.6129,41.6313,41.5944,41.5944,25200.0
2010-08-09 14:55:00,67.64,67.72,67.64,67.67,48400.0,41.6006,41.6498,41.6006,41.619,48400.0
2010-08-09 15:00:00,67.68,67.68,67.58,67.58,37600.0,41.6252,41.6252,41.5637,41.5637,37600.0
2010-08-09 15:05:00,67.59,67.59,67.51,67.55,37900.0,41.5698,41.5698,41.5206,41.5452,37900.0
2010-08-09 15:10:00,67.53,67.54,67.45,67.46,41700.0,41.5329,41.5391,41.4837,41.4899,41700.0
2010-08-09 15:15:00,67.47,67.49,67.44,67.46,26800.0,41.496,41.5083,41.4776,41.4899,26800.0
2010-08-09 15:20:00,67.45,67.48,67.44,67.45,58900.0,41.4837,41.5022,41.4776,41.4837,58900.0
2010-08-09 15:25:00,67.46,67.48,67.44,67.48,30700.0,41.4899,41.5022,41.4776,41.5022,30700.0
2010-08-09 15:30:00,67.47,67.53,67.42,67.42,40700.0,41.496,41.5329,41.4653,41.4653,40700.0
2010-08-09 15:35:00,67.43,67.46,67.41,67.42,50800.0,41.4714,41.4899,41.4591,41.4653,50800.0
2010-08-09 15:40:00,67.43,67.69,67.4,67.61,227300.0,41.4714,41.6313,41.453,41.5821,227300.0
2010-08-09 15:45:00,67.6,67.63,67.54,67.54,137600.0,41.576,41.5944,41.5391,41.5391,137600.0
2010-08-09 15:50:00,67.55,67.57,67.41,67.44,133200.0,41.5452,41.5575,41.4591,41.4776,133200.0
2010-08-09 15:55:00,67.44,67.47,67.4,67.43,209500.0,41.4776,41.496,41.453,41.4714,209500.0
2010-08-10 09:30:00,66.99,67.33,66.89,67.31,52900.0,41.2008,41.4099,41.1393,41.3976,52900.0
2010-08-10 09:35:00,67.31,67.41,67.11,67.18,77500.0,41.3976,41.4591,41.2746,41.3177,77500.0
2010-08-10 09:40:00,67.17,67.17,66.89,66.95,67300.0,41.3115,41.3115,41.1393,41.1762,67300.0
2010-08-10 09:45:00,66.95,66.95,66.82,66.87,50400.0,41.1762,41.1762,41.0962,41.127,50400.0
2010-08-10 09:50:00,66.88,66.93,66.73,66.81,70800.0,41.1331,41.1639,41.0409,41.0901,70800.0
2010-08-10 09:55:00,66.81,66.93,66.75,66.92,46600.0,41.0901,41.1639,41.0532,41.1577,46600.0
2010-08-10 10:00:00,66.93,67.01,66.84,67.01,57800.0,41.1639,41.2131,41.1085,41.2131,57800.0
2010-08-10 10:05:00,66.98,66.98,66.83,66.88,37600.0,41.1946,41.1946,41.1024,41.1331,37600.0
2010-08-10 10:10:00,66.89,66.95,66.84,66.85,21800.0,41.1393,41.1762,41.1085,41.1147,21800.0
2010-08-10 10:15:00,66.83,67.02,66.81,67.02,34300.0,41.1024,41.2192,41.0901,41.2192,34300.0
2010-08-10 10:20:00,67.01,67.1,66.99,67.08,52500.0,41.2131,41.2684,41.2008,41.2561,52500.0
2010-08-10 10:25:00,67.07,67.19,67.04,67.17,25700.0,41.25,41.3238,41.2315,41.3115,25700.0
2010-08-10 10:30:00,67.16,67.22,66.95,66.97,51000.0,41.3054,41.3423,41.1762,41.1885,51000.0
2010-08-10 10:35:00,66.96,66.98,66.84,66.91,21300.0,41.1823,41.1946,41.1085,41.1516,21300.0
2010-08-10 10:40:00,66.92,67.04,66.92,67.01,16900.0,41.1577,41.2315,41.1577,41.2131,16900.0
2010-08-10 10:45:00,67.01,67.01,66.9,66.9,41600.0,41.2131,41.2131,41.1454,41.1454,41600.0
2010-08-10 10:50:00,66.9,66.95,66.78,66.81,44500.0,41.1454,41.1762,41.0716,41.0901,44500.0
2010-08-10 10:55:00,66.79,66.87,66.72,66.83,33000.0,41.0778,41.127,41.0347,41.1024,33000.0
2010-08-10 11:00:00,66.83,66.99,66.83,66.95,34500.0,41.1024,41.2008,41.1024,41.1762,34500.0
2010-08-10 11:05:00,66.95,67.01,66.95,66.97,17300.0,41.1762,41.2131,41.1762,41.1885,17300.0
2010-08-10 11:10:00,66.96,67.06,66.9,66.92,38100.0,41.1823,41.2438,41.1454,41.1577,38100.0
2010-08-10 11:15:00,66.92,67.06,66.92,67.01,37200.0,41.1577,41.2438,41.1577,41.2131,37200.0
2010-08-10 11:20:00,67.02,67.08,66.97,66.97,18200.0,41.2192,41.2561,41.1885,41.1885,18200.0
2010-08-10 11:25:00,66.99,66.99,66.92,66.93,18600.0,41.2008,41.2008,41.1577,41.1639,18600.0
2010-08-10 11:30:00,66.94,66.95,66.87,66.87,21000.0,41.17,41.1762,41.127,41.127,21000.0
2010-08-10 11:35:00,66.88,66.93,66.79,66.8,27400.0,41.1331,41.1639,41.0778,41.0839,27400.0
2010-08-10 11:40:00,66.79,66.84,66.72,66.83,38700.0,41.0778,41.1085,41.0347,41.1024,38700.0
2010-08-10 11:45:00,66.84,66.89,66.74,66.74,74800.0,41.1085,41.1393,41.047,41.047,74800.0
2010-08-10 11:50:00,66.75,66.76,66.68,66.69,50600.0,41.0532,41.0593,41.0101,41.0163,50600.0
2010-08-10 11:55:00,66.69,66.82,66.68,66.82,27900.0,41.0163,41.0962,41.0101,41.0962,27900.0
2010-08-10 12:00:00,66.82,66.84,66.76,66.8,27200.0,41.0962,41.1085,41.0593,41.0839,27200.0
2010-08-10 12:05:00,66.81,66.87,66.79,66.79,26200.0,41.0901,41.127,41.0778,41.0778,26200.0
2010-08-10 12:10:00,66.79,66.88,66.78,66.85,39100.0,41.0778,41.1331,41.0716,41.1147,39100.0
2010-08-10 12:15:00,66.85,66.91,66.82,66.84,43500.0,41.1147,41.1516,41.0962,41.1085,43500.0
2010-08-10 12:20:00,66.84,66.92,66.84,66.89,20600.0,41.1085,41.1577,41.1085,41.1393,20600.0
2010-08-10 12:25:00,66.9,66.95,66.88,66.95,8100.0,41.1454,41.1762,41.1331,41.1762,8100.0
2010-08-10 12:30:00,66.94,66.99,66.94,66.97,18600.0,41.17,41.2008,41.17,41.1885,18600.0
2010-08-10 12:35:00,66.98,66.99,66.97,66.98,7200.0,41.1946,41.2008,41.1885,41.1946,7200.0
2010-08-10 12:40:00,66.98,66.99,66.82,66.9,38400.0,41.1946,41.2008,41.0962,41.1454,38400.0
2010-08-10 12:45:00,66.92,67.0,66.89,67.0,20000.0,41.1577,41.2069,41.1393,41.2069,20000.0
2010-08-10 12:50:00,66.99,67.0,66.89,66.92,23100.0,41.2008,41.2069,41.1393,41.1577,23100.0
2010-08-10 12:55:00,66.92,66.96,66.91,66.95,77500.0,41.1577,41.1823,41.1516,41.1762,77500.0
2010-08-10 13:00:00,66.95,66.99,66.94,66.95,21600.0,41.1762,41.2008,41.17,41.1762,21600.0
2010-08-10 13:05:00,66.94,66.97,66.93,66.96,63800.0,41.17,41.1885,41.1639,41.1823,63800.0
2010-08-10 13:10:00,66.96,66.98,66.95,66.96,28000.0,41.1823,41.1946,41.1762,41.1823,28000.0
2010-08-10 13:15:00,66.95,67.0,66.95,66.98,46500.0,41.1762,41.2069,41.1762,41.1946,46500.0
2010-08-10 13:20:00,66.96,66.98,66.91,66.93,44300.0,41.1823,41.1946,41.1516,41.1639,44300.0
2010-08-10 13:25:00,66.94,66.96,66.89,66.91,34700.0,41.17,41.1823,41.1393,41.1516,34700.0
2010-08-10 13:30:00,66.91,66.96,66.86,66.92,65300.0,41.1516,41.1823,41.1208,41.1577,65300.0
2010-08-10 13:35:00,66.92,67.06,66.91,67.02,36400.0,41.1577,41.2438,41.1516,41.2192,36400.0
2010-08-10 13:40:00,67.02,67.14,67.02,67.12,37300.0,41.2192,41.2931,41.2192,41.2808,37300.0
2010-08-10 13:45:00,67.12,67.16,66.96,66.96,183500.0,41.2808,41.3054,41.1823,41.1823,183500.0
2010-08-10 13:50:00,66.96,66.96,66.8,66.89,51800.0,41.1823,41.1823,41.0839,41.1393,51800.0
2010-08-10 13:55:00,66.89,66.95,66.85,66.92,40400.0,41.1393,41.1762,41.1147,41.1577,40400.0
2010-08-10 14:00:00,66.92,67.0,66.92,67.0,107000.0,41.1577,41.2069,41.1577,41.2069,107000.0
2010-08-10 14:05:00,67.0,67.08,66.96,67.03,55500.0,41.2069,41.2561,41.1823,41.2254,55500.0
2010-08-10 14:10:00,67.05,67.07,66.92,67.04,26500.0,41.2377,41.25,41.1577,41.2315,26500.0
2010-08-10 14:15:00,67.07,67.54,67.04,67.17,263600.0,41.25,41.5391,41.2315,41.3115,263600.0
2010-08-10 14:20:00,67.18,67.28,67.0,67.03,127300.0,41.3177,41.3792,41.2069,41.2254,127300.0
2010-08-10 14:25:00,67.02,67.25,66.95,67.24,116800.0,41.2192,41.3607,41.1762,41.3546,116800.0
2010-08-10 14:30:00,67.24,67.4,67.16,67.28,266200.0,41.3546,41.453,41.3054,41.3792,266200.0
2010-08-10 14:35:00,67.28,67.38,67.14,67.31,51700.0,41.3792,41.4407,41.2931,41.3976,51700.0
2010-08-10 14:40:00,67.3,67.5,67.3,67.39,73900.0,41.3915,41.5145,41.3915,41.4468,73900.0
2010-08-10 14:45:00,67.41,67.44,67.27,67.33,35400.0,41.4591,41.4776,41.373,41.4099,35400.0
2010-08-10 14:50:00,67.33,67.33,67.16,67.27,50400.0,41.4099,41.4099,41.3054,41.373,50400.0
2010-08-10 14:55:00,67.29,67.34,67.2,67.24,40300.0,41.3853,41.4161,41.33,41.3546,40300.0
2010-08-10 15:00:00,67.23,67.36,67.2,67.32,73500.0,41.3484,41.4284,41.33,41.4038,73500.0
2010-08-10 15:05:00,67.3,67.36,67.24,67.36,46600.0,41.3915,41.4284,41.3546,41.4284,46600.0
2010-08-10 15:10:00,67.35,67.35,67.13,67.18,95600.0,41.4222,41.4222,41.2869,41.3177,95600.0
2010-08-10 15:15:00,67.19,67.24,67.02,67.09,66800.0,41.3238,41.3546,41.2192,41.2623,66800.0
2010-08-10 15:20:00,67.08,67.16,66.98,67.16,71900.0,41.2561,41.3054,41.1946,41.3054,71900.0
2010-08-10 15:25:00,67.16,67.21,67.05,67.21,41600.0,41.3054,41.3361,41.2377,41.3361,41600.0
2010-08-10 15:30:00,67.21,67.37,67.12,67.36,68900.0,41.3361,41.4345,41.2808,41.4284,68900.0
2010-08-10 15:35:00,67.33,67.41,67.23,67.29,61900.0,41.4099,41.4591,41.3484,41.3853,61900.0
2010-08-10 15:40:00,67.3,67.43,67.28,67.4,39600.0,41.3915,41.4714,41.3792,41.453,39600.0
2010-08-10 15:45:00,67.41,67.47,67.33,67.34,62800.0,41.4591,41.496,41.4099,41.4161,62800.0
2010-08-10 15:50:00,67.34,67.36,67.08,67.24,105000.0,41.4161,41.4284,41.2561,41.3546,105000.0
2010-08-10 15:55:00,67.24,67.27,67.15,67.24,175300.0,41.3546,41.373,41.2992,41.3546,175300.0
2010-08-11 09:30:00,66.32,66.62,65.69,65.71,131900.0,40.7887,40.9732,40.4013,40.4136,131900.0
2010-08-11 09:35:00,65.71,65.92,65.68,65.88,142200.0,40.4136,40.5427,40.3951,40.5181,142200.0
2010-08-11 09:40:00,65.92,65.92,65.6,65.75,153300.0,40.5427,40.5427,40.3459,40.4382,153300.0
2010-08-11 09:45:00,65.74,65.79,65.6,65.74,156400.0,40.432,40.4628,40.3459,40.432,156400.0
2010-08-11 09:50:00,65.74,65.87,65.65,65.75,83700.0,40.432,40.512,40.3767,40.4382,83700.0
2010-08-11 09:55:00,65.75,65.77,65.5,65.68,97500.0,40.4382,40.4505,40.2844,40.3951,97500.0
2010-08-11 10:00:00,65.69,65.85,65.63,65.79,34100.0,40.4013,40.4997,40.3644,40.4628,34100.0
2010-08-11 10:05:00,65.77,65.81,65.6,65.67,42500.0,40.4505,40.4751,40.3459,40.389,42500.0
2010-08-11 10:10:00,65.67,65.76,65.64,65.65,30100.0,40.389,40.4443,40.3705,40.3767,30100.0
2010-08-11 10:15:00,65.63,65.65,65.43,65.5,74300.0,40.3644,40.3767,40.2414,40.2844,74300.0
2010-08-11 10:20:00,65.5,65.67,65.46,65.6,81300.0,40.2844,40.389,40.2598,40.3459,81300.0
2010-08-11 10:25:00,65.59,65.64,65.53,65.55,30700.0,40.3398,40.3705,40.3029,40.3152,30700.0
2010-08-11 10:30:00,65.56,65.57,65.45,65.52,40300.0,40.3213,40.3275,40.2537,40.2967,40300.0
2010-08-11 10:35:00,65.51,65.55,65.42,65.52,26500.0,40.2906,40.3152,40.2352,40.2967,26500.0
2010-08-11 10:40:00,65.53,65.55,65.36,65.37,45400.0,40.3029,40.3152,40.1983,40.2044,45400.0
2010-08-11 10:45:00,65.38,65.42,65.3,65.4,43800.0,40.2106,40.2352,40.1614,40.2229,43800.0
2010-08-11 10:50:00,65.39,65.48,65.35,65.43,26800.0,40.2167,40.2721,40.1921,40.2414,26800.0
2010-08-11 10:55:00,65.43,65.43,65.26,65.26,51800.0,40.2414,40.2414,40.1368,40.1368,51800.0
2010-08-11 11:00:00,65.26,65.29,65.19,65.28,86100.0,40.1368,40.1552,40.0937,40.1491,86100.0
2010-08-11 11:05:00,65.29,65.35,65.22,65.22,17500.0,40.1552,40.1921,40.1122,40.1122,17500.0
2010-08-11 11:10:00,65.23,65.25,65.1,65.18,80300.0,40.1183,40.1306,40.0384,40.0876,80300.0
2010-08-11 11:15:00,65.19,65.27,65.06,65.11,34100.0,40.0937,40.1429,40.0138,40.0445,34100.0
2010-08-11 11:20:00,65.1,65.37,65.02,65.34,168100.0,40.0384,40.2044,39.9892,40.186,168100.0
2010-08-11 11:25:00,65.35,65.4,65.22,65.25,54400.0,40.1921,40.2229,40.1122,40.1306,54400.0
2010-08-11 11:30:00,65.26,65.3,65.21,65.21,34800.0,40.1368,40.1614,40.106,40.106,34800.0
2010-08-11 11:35:00,65.18,65.23,65.14,65.21,16600.0,40.0876,40.1183,40.063,40.106,16600.0
2010-08-11 11:40:00,65.21,65.22,65.15,65.17,32200.0,40.106,40.1122,40.0691,40.0814,32200.0
2010-08-11 11:45:00,65.15,65.17,65.08,65.11,30300.0,40.0691,40.0814,40.0261,40.0445,30300.0
2010-08-11 11:50:00,65.11,65.14,65.05,65.14,15900.0,40.0445,40.063,40.0076,40.063,15900.0
2010-08-11 11:55:00,65.15,65.23,65.15,65.2,26100.0,40.0691,40.1183,40.0691,40.0999,26100.0
2010-08-11 12:00:00,65.19,65.22,65.11,65.21,88700.0,40.0937,40.1122,40.0445,40.106,88700.0
2010-08-11 12:05:00,65.2,65.23,65.17,65.19,25200.0,40.0999,40.1183,40.0814,40.0937,25200.0
2010-08-11 12:10:00,65.19,65.22,65.16,65.21,39800.0,40.0937,40.1122,40.0753,40.106,39800.0
2010-08-11 12:15:00,65.21,65.22,65.06,65.06,30700.0,40.106,40.1122,40.0138,40.0138,30700.0
2010-08-11 12:20:00,65.06,65.19,65.06,65.15,64300.0,40.0138,40.0937,40.0138,40.0691,64300.0
2010-08-11 12:25:00,65.16,65.22,65.14,65.16,32200.0,40.0753,40.1122,40.063,40.0753,32200.0
2010-08-11 12:30:00,65.16,65.22,65.12,65.12,16600.0,40.0753,40.1122,40.0507,40.0507,16600.0
2010-08-11 12:35:00,65.11,65.18,65.08,65.11,26400.0,40.0445,40.0876,40.0261,40.0445,26400.0
2010-08-11 12:40:00,65.1,65.11,65.03,65.03,39000.0,40.0384,40.0445,39.9953,39.9953,39000.0
2010-08-11 12:45:00,65.05,65.08,65.0,65.0,72900.0,40.0076,40.0261,39.9769,39.9769,72900.0
2010-08-11 12:50:00,65.0,65.05,65.0,65.0,72800.0,39.9769,40.0076,39.9769,39.9769,72800.0
2010-08-11 12:55:00,65.01,65.05,65.0,65.04,39100.0,39.983,40.0076,39.9769,40.0015,39100.0
2010-08-11 13:00:00,65.04,65.09,65.0,65.08,18200.0,40.0015,40.0322,39.9769,40.0261,18200.0
2010-08-11 13:05:00,65.09,65.18,65.08,65.15,34500.0,40.0322,40.0876,40.0261,40.0691,34500.0
2010-08-11 13:10:00,65.15,65.21,65.12,65.16,21700.0,40.0691,40.106,40.0507,40.0753,21700.0
2010-08-11 13:15:00,65.17,65.24,65.15,65.2,44400.0,40.0814,40.1245,40.0691,40.0999,44400.0
2010-08-11 13:20:00,65.2,65.21,65.1,65.11,14000.0,40.0999,40.106,40.0384,40.0445,14000.0
2010-08-11 13:25:00,65.12,65.21,65.11,65.21,15700.0,40.0507,40.106,40.0445,40.106,15700.0
2010-08-11 13:30:00,65.21,65.22,65.17,65.21,28700.0,40.106,40.1122,40.0814,40.106,28700.0
2010-08-11 13:35:00,65.2,65.2,65.06,65.07,80700.0,40.0999,40.0999,40.0138,40.0199,80700.0
2010-08-11 13:40:00,65.08,65.19,65.08,65.17,41400.0,40.0261,40.0937,40.0261,40.0814,41400.0
2010-08-11 13:45:00,65.15,65.16,65.07,65.15,6000.0,40.0691,40.0753,40.0199,40.0691,6000.0
2010-08-11 13:50:00,65.15,65.19,65.14,65.18,53500.0,40.0691,40.0937,40.063,40.0876,53500.0
2010-08-11 13:55:00,65.18,65.22,65.16,65.19,67900.0,40.0876,40.1122,40.0753,40.0937,67900.0
2010-08-11 14:00:00,65.17,65.25,65.17,65.25,52800.0,40.0814,40.1306,40.0814,40.1306,52800.0
2010-08-11 14:05:00,65.24,65.27,65.21,65.26,31000.0,40.1245,40.1429,40.106,40.1368,31000.0
2010-08-11 14:10:00,65.25,65.29,65.2,65.28,44400.0,40.1306,40.1552,40.0999,40.1491,44400.0
2010-08-11 14:15:00,65.29,65.29,65.12,65.15,37500.0,40.1552,40.1552,40.0507,40.0691,37500.0
2010-08-11 14:20:00,65.15,65.21,65.13,65.15,23900.0,40.0691,40.106,40.0568,40.0691,23900.0
2010-08-11 14:25:00,65.16,65.22,65.14,65.15,18100.0,40.0753,40.1122,40.063,40.0691,18100.0
2010-08-11 14:30:00,65.16,65.16,65.06,65.06,41600.0,40.0753,40.0753,40.0138,40.0138,41600.0
2010-08-11 14:35:00,65.05,65.09,64.97,65.04,73700.0,40.0076,40.0322,39.9584,40.0015,73700.0
2010-08-11 14:40:00,65.04,65.06,64.93,65.0,69800.0,40.0015,40.0138,39.9338,39.9769,69800.0
2010-08-11 14:45:00,64.99,65.04,64.96,65.0,39000.0,39.9707,40.0015,39.9523,39.9769,39000.0
2010-08-11 14:50:00,65.0,65.0,64.79,64.8,70100.0,39.9769,39.9769,39.8477,39.8539,70100.0
2010-08-11 14:55:00,64.8,64.91,64.8,64.9,52100.0,39.8539,39.9215,39.8539,39.9154,52100.0
2010-08-11 15:00:00,64.9,65.0,64.88,65.0,60800.0,39.9154,39.9769,39.9031,39.9769,60800.0
2010-08-11 15:05:00,65.0,65.07,64.92,65.04,51300.0,39.9769,40.0199,39.9277,40.0015,51300.0
2010-08-11 15:10:00,65.04,65.11,65.04,65.08,56500.0,40.0015,40.0445,40.0015,40.0261,56500.0
2010-08-11 15:15:00,65.09,65.1,64.93,65.0,93300.0,40.0322,40.0384,39.9338,39.9769,93300.0
2010-08-11 15:20:00,65.01,65.08,64.96,65.01,51900.0,39.983,40.0261,39.9523,39.983,51900.0
2010-08-11 15:25:00,65.03,65.22,65.02,65.21,95600.0,39.9953,40.1122,39.9892,40.106,95600.0
2010-08-11 15:30:00,65.21,65.4,65.21,65.33,133900.0,40.106,40.2229,40.106,40.1798,133900.0
2010-08-11 15:35:00,65.33,65.36,65.19,65.32,105700.0,40.1798,40.1983,40.0937,40.1737,105700.0
2010-08-11 15:40:00,65.32,65.34,65.15,65.19,121100.0,40.1737,40.186,40.0691,40.0937,121100.0
2010-08-11 15:45:00,65.2,65.32,65.2,65.21,215900.0,40.0999,40.1737,40.0999,40.106,215900.0
2010-08-11 15:50:00,65.22,65.23,65.04,65.12,202100.0,40.1122,40.1183,40.0015,40.0507,202100.0
2010-08-11 15:55:00,65.13,65.33,65.12,65.26,326300.0,40.0568,40.1798,40.0507,40.1368,326300.0
2010-08-12 09:30:00,63.97,64.26,63.9,64.04,102700.0,39.6302,39.8098,39.5868,39.6736,102700.0
2010-08-12 09:35:00,64.03,64.07,63.8,63.86,113700.0,39.6674,39.6921,39.5249,39.562,113700.0
2010-08-12 09:40:00,63.85,63.93,63.72,63.75,78900.0,39.5558,39.6054,39.4753,39.4939,78900.0
2010-08-12 09:45:00,63.75,63.82,63.7,63.82,89100.0,39.4939,39.5373,39.4629,39.5373,89100.0
2010-08-12 09:50:00,63.81,63.84,63.56,63.71,103300.0,39.5311,39.5496,39.3762,39.4691,103300.0
2010-08-12 09:55:00,63.72,63.91,63.7,63.83,59000.0,39.4753,39.593,39.4629,39.5435,59000.0
2010-08-12 10:00:00,63.82,63.99,63.78,63.9,63600.0,39.5373,39.6426,39.5125,39.5868,63600.0
2010-08-12 10:05:00,63.9,64.09,63.87,64.06,72500.0,39.5868,39.7045,39.5682,39.6859,72500.0
2010-08-12 10:10:00,64.07,64.17,64.04,64.11,51900.0,39.6921,39.7541,39.6736,39.7169,51900.0
2010-08-12 10:15:00,64.11,64.19,64.1,64.11,91000.0,39.7169,39.7665,39.7107,39.7169,91000.0
2010-08-12 10:20:00,64.11,64.15,63.94,64.03,92700.0,39.7169,39.7417,39.6116,39.6674,92700.0
2010-08-12 10:25:00,64.03,64.07,63.98,63.99,112600.0,39.6674,39.6921,39.6364,39.6426,112600.0
2010-08-12 10:30:00,63.99,64.09,63.97,64.0,78300.0,39.6426,39.7045,39.6302,39.6488,78300.0
2010-08-12 10:35:00,64.0,64.16,64.0,64.16,66700.0,39.6488,39.7479,39.6488,39.7479,66700.0
2010-08-12 10:40:00,64.17,64.41,64.14,64.4,54100.0,39.7541,39.9028,39.7355,39.8966,54100.0
2010-08-12 10:45:00,64.4,64.47,64.31,64.42,50600.0,39.8966,39.9399,39.8408,39.909,50600.0
2010-08-12 10:50:00,64.4,64.5,64.35,64.45,30000.0,39.8966,39.9585,39.8656,39.9276,30000.0
2010-08-12 10:55:00,64.45,64.48,64.37,64.37,28900.0,39.9276,39.9461,39.878,39.878,28900.0
2010-08-12 11:00:00,64.38,64.46,64.3,64.33,28400.0,39.8842,39.9337,39.8346,39.8532,28400.0
2010-08-12 11:05:00,64.33,64.35,64.26,64.31,24300.0,39.8532,39.8656,39.8098,39.8408,24300.0
2010-08-12 11:10:00,64.28,64.3,64.18,64.2,21300.0,39.8222,39.8346,39.7603,39.7727,21300.0
2010-08-12 11:15:00,64.22,64.4,64.22,64.38,25200.0,39.7851,39.8966,39.7851,39.8842,25200.0
2010-08-12 11:20:00,64.37,64.48,64.37,64.45,18800.0,39.878,39.9461,39.878,39.9276,18800.0
2010-08-12 11:25:00,64.44,64.61,64.43,64.59,22600.0,39.9214,40.0267,39.9152,40.0143,22600.0
2010-08-12 11:30:00,64.58,64.68,64.48,64.52,40000.0,40.0081,40.07,39.9461,39.9709,40000.0
2010-08-12 11:35:00,64.52,64.57,64.48,64.53,25100.0,39.9709,40.0019,39.9461,39.9771,25100.0
2010-08-12 11:40:00,64.52,64.52,64.42,64.48,20800.0,39.9709,39.9709,39.909,39.9461,20800.0
2010-08-12 11:45:00,64.47,64.58,64.45,64.5,26700.0,39.9399,40.0081,39.9276,39.9585,26700.0
2010-08-12 11:50:00,64.52,64.54,64.47,64.53,13000.0,39.9709,39.9833,39.9399,39.9771,13000.0
2010-08-12 11:55:00,64.53,64.54,64.42,64.44,15800.0,39.9771,39.9833,39.909,39.9214,15800.0
2010-08-12 12:00:00,64.44,64.44,64.32,64.35,30700.0,39.9214,39.9214,39.847,39.8656,30700.0
2010-08-12 12:05:00,64.34,64.46,64.34,64.4,14700.0,39.8594,39.9337,39.8594,39.8966,14700.0
2010-08-12 12:10:00,64.4,64.45,64.39,64.42,16300.0,39.8966,39.9276,39.8904,39.909,16300.0
2010-08-12 12:15:00,64.42,64.51,64.42,64.46,12100.0,39.909,39.9647,39.909,39.9337,12100.0
2010-08-12 12:20:00,64.46,64.52,64.44,64.5,9400.0,39.9337,39.9709,39.9214,39.9585,9400.0
2010-08-12 12:25:00,64.52,64.58,64.5,64.57,35400.0,39.9709,40.0081,39.9585,40.0019,35400.0
2010-08-12 12:30:00,64.56,64.57,64.48,64.51,47800.0,39.9957,40.0019,39.9461,39.9647,47800.0
2010-08-12 12:35:00,64.51,64.56,64.46,64.49,44900.0,39.9647,39.9957,39.9337,39.9523,44900.0
2010-08-12 12:40:00,64.49,64.57,64.49,64.57,35700.0,39.9523,40.0019,39.9523,40.0019,35700.0
2010-08-12 12:45:00,64.56,64.59,64.51,64.55,17500.0,39.9957,40.0143,39.9647,39.9895,17500.0
2010-08-12 12:50:00,64.56,64.58,64.48,64.52,15600.0,39.9957,40.0081,39.9461,39.9709,15600.0
2010-08-12 12:55:00,64.52,64.58,64.49,64.58,20500.0,39.9709,40.0081,39.9523,40.0081,20500.0
2010-08-12 13:00:00,64.59,64.69,64.59,64.68,22100.0,40.0143,40.0762,40.0143,40.07,22100.0
2010-08-12 13:05:00,64.67,64.72,64.62,64.62,28000.0,40.0638,40.0948,40.0329,40.0329,28000.0
2010-08-12 13:10:00,64.63,64.64,64.56,64.59,24700.0,40.0391,40.0453,39.9957,40.0143,24700.0
2010-08-12 13:15:00,64.6,64.65,64.57,64.62,17300.0,40.0205,40.0515,40.0019,40.0329,17300.0
2010-08-12 13:20:00,64.63,64.65,64.53,64.57,16200.0,40.0391,40.0515,39.9771,40.0019,16200.0
2010-08-12 13:25:00,64.59,64.59,64.48,64.53,17100.0,40.0143,40.0143,39.9461,39.9771,17100.0
2010-08-12 13:30:00,64.53,64.55,64.45,64.46,22800.0,39.9771,39.9895,39.9276,39.9337,22800.0
2010-08-12 13:35:00,64.45,64.49,64.4,64.4,14800.0,39.9276,39.9523,39.8966,39.8966,14800.0
2010-08-12 13:40:00,64.42,64.43,64.38,64.4,24600.0,39.909,39.9152,39.8842,39.8966,24600.0
2010-08-12 13:45:00,64.41,64.44,64.39,64.39,34900.0,39.9028,39.9214,39.8904,39.8904,34900.0
2010-08-12 13:50:00,64.4,64.43,64.29,64.29,18100.0,39.8966,39.9152,39.8284,39.8284,18100.0
2010-08-12 13:55:00,64.3,64.34,64.26,64.27,13100.0,39.8346,39.8594,39.8098,39.816,13100.0
2010-08-12 14:00:00,64.27,64.31,64.26,64.27,14300.0,39.816,39.8408,39.8098,39.816,14300.0
2010-08-12 14:05:00,64.28,64.4,64.28,64.37,16900.0,39.8222,39.8966,39.8222,39.878,16900.0
2010-08-12 14:10:00,64.36,64.44,64.36,64.4,22200.0,39.8718,39.9214,39.8718,39.8966,22200.0
2010-08-12 14:15:00,64.4,64.47,64.4,64.44,21300.0,39.8966,39.9399,39.8966,39.9214,21300.0
2010-08-12 14:20:00,64.44,64.44,64.35,64.37,21500.0,39.9214,39.9214,39.8656,39.878,21500.0
2010-08-12 14:25:00,64.37,64.44,64.35,64.41,41800.0,39.878,39.9214,39.8656,39.9028,41800.0
2010-08-12 14:30:00,64.4,64.43,64.35,64.36,35200.0,39.8966,39.9152,39.8656,39.8718,35200.0
2010-08-12 14:35:00,64.37,64.38,64.26,64.28,59100.0,39.878,39.8842,39.8098,39.8222,59100.0
2010-08-12 14:40:00,64.29,64.35,64.24,64.33,53300.0,39.8284,39.8656,39.7975,39.8532,53300.0
2010-08-12 14:45:00,64.32,64.33,64.25,64.3,44700.0,39.847,39.8532,39.8036,39.8346,44700.0
2010-08-12 14:50:00,64.3,64.45,64.28,64.42,43500.0,39.8346,39.9276,39.8222,39.909,43500.0
2010-08-12 14:55:00,64.41,64.43,64.37,64.38,26400.0,39.9028,39.9152,39.878,39.8842,26400.0
2010-08-12 15:00:00,64.38,64.64,64.38,64.61,78200.0,39.8842,40.0453,39.8842,40.0267,78200.0
2010-08-12 15:05:00,64.61,64.65,64.54,64.64,38500.0,40.0267,40.0515,39.9833,40.0453,38500.0
2010-08-12 15:10:00,64.65,64.73,64.63,64.66,46300.0,40.0515,40.101,40.0391,40.0576,46300.0
2010-08-12 15:15:00,64.66,64.7,64.56,64.57,33200.0,40.0576,40.0824,39.9957,40.0019,33200.0
2010-08-12 15:20:00,64.57,64.61,64.55,64.61,52500.0,40.0019,40.0267,39.9895,40.0267,52500.0
2010-08-12 15:25:00,64.61,64.62,64.52,64.61,63900.0,40.0267,40.0329,39.9709,40.0267,63900.0
2010-08-12 15:30:00,64.6,64.71,64.58,64.69,70200.0,40.0205,40.0886,40.0081,40.0762,70200.0
2010-08-12 15:35:00,64.69,64.69,64.58,64.6,68300.0,40.0762,40.0762,40.0081,40.0205,68300.0
2010-08-12 15:40:00,64.6,64.61,64.33,64.45,106500.0,40.0205,40.0267,39.8532,39.9276,106500.0
2010-08-12 15:45:00,64.45,64.5,64.39,64.45,210900.0,39.9276,39.9585,39.8904,39.9276,210900.0
2010-08-12 15:50:00,64.45,64.57,64.4,64.54,194000.0,39.9276,40.0019,39.8966,39.9833,194000.0
2010-08-12 15:55:00,64.55,64.61,64.45,64.48,148600.0,39.9895,40.0267,39.9276,39.9461,148600.0
2010-08-13 09:30:00,64.22,64.38,64.2,64.3,62800.0,39.7851,39.8842,39.7727,39.8346,62800.0
2010-08-13 09:35:00,64.3,64.38,64.24,64.29,55100.0,39.8346,39.8842,39.7975,39.8284,55100.0
2010-08-13 09:40:00,64.31,64.45,64.25,64.26,37800.0,39.8408,39.9276,39.8036,39.8098,37800.0
2010-08-13 09:45:00,64.25,64.38,64.17,64.23,40200.0,39.8036,39.8842,39.7541,39.7913,40200.0
2010-08-13 09:50:00,64.24,64.24,64.12,64.2,40900.0,39.7975,39.7975,39.7231,39.7727,40900.0
2010-08-13 09:55:00,64.25,64.56,64.19,64.52,43900.0,39.8036,39.9957,39.7665,39.9709,43900.0
2010-08-13 10:00:00,64.51,64.51,64.34,64.5,27000.0,39.9647,39.9647,39.8594,39.9585,27000.0
2010-08-13 10:05:00,64.51,64.53,64.43,64.47,22900.0,39.9647,39.9771,39.9152,39.9399,22900.0
2010-08-13 10:10:00,64.46,64.54,64.34,64.4,24500.0,39.9337,39.9833,39.8594,39.8966,24500.0
2010-08-13 10:15:00,64.41,64.48,64.32,64.36,15200.0,39.9028,39.9461,39.847,39.8718,15200.0
2010-08-13 10:20:00,64.35,64.36,64.22,64.3,29300.0,39.8656,39.8718,39.7851,39.8346,29300.0
2010-08-13 10:25:00,64.29,64.44,64.28,64.44,40900.0,39.8284,39.9214,39.8222,39.9214,40900.0
2010-08-13 10:30:00,64.43,64.48,64.29,64.38,48600.0,39.9152,39.9461,39.8284,39.8842,48600.0
2010-08-13 10:35:00,64.38,64.5,64.38,64.47,24900.0,39.8842,39.9585,39.8842,39.9399,24900.0
2010-08-13 10:40:00,64.47,64.47,64.37,64.42,31300.0,39.9399,39.9399,39.878,39.909,31300.0
2010-08-13 10:45:00,64.4,64.46,64.31,64.35,31100.0,39.8966,39.9337,39.8408,39.8656,31100.0
2010-08-13 10:50:00,64.35,64.44,64.32,64.36,24100.0,39.8656,39.9214,39.847,39.8718,24100.0
2010-08-13 10:55:00,64.37,64.46,64.32,64.44,37400.0,39.878,39.9337,39.847,39.9214,37400.0
2010-08-13 11:00:00,64.43,64.46,64.36,64.42,27500.0,39.9152,39.9337,39.8718,39.909,27500.0
2010-08-13 11:05:00,64.42,64.52,64.41,64.44,20600.0,39.909,39.9709,39.9028,39.9214,20600.0
2010-08-13 11:10:00,64.42,64.42,64.32,64.37,30000.0,39.909,39.909,39.847,39.878,30000.0
2010-08-13 11:15:00,64.37,64.43,64.32,64.35,20100.0,39.878,39.9152,39.847,39.8656,20100.0
2010-08-13 11:20:00,64.38,64.38,64.28,64.32,39200.0,39.8842,39.8842,39.8222,39.847,39200.0
2010-08-13 11:25:00,64.33,64.41,64.33,64.41,28400.0,39.8532,39.9028,39.8532,39.9028,28400.0
2010-08-13 11:30:00,64.41,64.44,64.3,64.32,28000.0,39.9028,39.9214,39.8346,39.847,28000.0
2010-08-13 11:35:00,64.31,64.36,64.27,64.34,72400.0,39.8408,39.8718,39.816,39.8594,72400.0
2010-08-13 11:40:00,64.35,64.5,64.33,64.5,32600.0,39.8656,39.9585,39.8532,39.9585,32600.0
2010-08-13 11:45:00,64.49,64.55,64.4,64.55,98500.0,39.9523,39.9895,39.8966,39.9895,98500.0
2010-08-13 11:50:00,64.53,64.53,64.39,64.48,14000.0,39.9771,39.9771,39.8904,39.9461,14000.0
2010-08-13 11:55:00,64.49,64.53,64.37,64.38,20500.0,39.9523,39.9771,39.878,39.8842,20500.0
2010-08-13 12:00:00,64.38,64.46,64.37,64.46,12900.0,39.8842,39.9337,39.878,39.9337,12900.0
2010-08-13 12:05:00,64.47,64.56,64.46,64.55,16100.0,39.9399,39.9957,39.9337,39.9895,16100.0
2010-08-13 12:10:00,64.55,64.59,64.55,64.57,21200.0,39.9895,40.0143,39.9895,40.0019,21200.0
2010-08-13 12:15:00,64.57,64.65,64.57,64.63,44100.0,40.0019,40.0515,40.0019,40.0391,44100.0
2010-08-13 12:20:00,64.62,64.67,64.58,64.58,17500.0,40.0329,40.0638,40.0081,40.0081,17500.0
2010-08-13 12:25:00,64.58,64.63,64.54,64.63,6200.0,40.0081,40.0391,39.9833,40.0391,6200.0
2010-08-13 12:30:00,64.63,64.63,64.52,64.54,18500.0,40.0391,40.0391,39.9709,39.9833,18500.0
2010-08-13 12:35:00,64.56,64.58,64.49,64.52,11600.0,39.9957,40.0081,39.9523,39.9709,11600.0
2010-08-13 12:40:00,64.52,64.52,64.46,64.46,13500.0,39.9709,39.9709,39.9337,39.9337,13500.0
2010-08-13 12:45:00,64.45,64.54,64.39,64.51,30500.0,39.9276,39.9833,39.8904,39.9647,30500.0
2010-08-13 12:50:00,64.51,64.57,64.49,64.56,10500.0,39.9647,40.0019,39.9523,39.9957,10500.0
2010-08-13 12:55:00,64.56,64.59,64.5,64.56,18100.0,39.9957,40.0143,39.9585,39.9957,18100.0
2010-08-13 13:00:00,64.56,64.65,64.55,64.65,42300.0,39.9957,40.0515,39.9895,40.0515,42300.0
2010-08-13 13:05:00,64.64,64.66,64.63,64.64,32700.0,40.0453,40.0576,40.0391,40.0453,32700.0
2010-08-13 13:10:00,64.63,64.71,64.63,64.71,22800.0,40.0391,40.0886,40.0391,40.0886,22800.0
2010-08-13 13:15:00,64.71,64.72,64.68,64.68,26900.0,40.0886,40.0948,40.07,40.07,26900.0
2010-08-13 13:20:00,64.67,64.7,64.62,64.7,23000.0,40.0638,40.0824,40.0329,40.0824,23000.0
2010-08-13 13:25:00,64.69,64.77,64.69,64.7,29300.0,40.0762,40.1258,40.0762,40.0824,29300.0
2010-08-13 13:30:00,64.69,64.71,64.66,64.68,21200.0,40.0762,40.0886,40.0576,40.07,21200.0
2010-08-13 13:35:00,64.69,64.75,64.67,64.74,19800.0,40.0762,40.1134,40.0638,40.1072,19800.0
2010-08-13 13:40:00,64.74,64.8,64.72,64.73,8900.0,40.1072,40.1444,40.0948,40.101,8900.0
2010-08-13 13:45:00,64.73,64.77,64.69,64.7,8700.0,40.101,40.1258,40.0762,40.0824,8700.0
2010-08-13 13:50:00,64.7,64.75,64.69,64.69,10900.0,40.0824,40.1134,40.0762,40.0762,10900.0
2010-08-13 13:55:00,64.69,64.72,64.67,64.68,30200.0,40.0762,40.0948,40.0638,40.07,30200.0
2010-08-13 14:00:00,64.67,64.69,64.61,64.68,26900.0,40.0638,40.0762,40.0267,40.07,26900.0
2010-08-13 14:05:00,64.67,64.7,64.64,64.7,30900.0,40.0638,40.0824,40.0453,40.0824,30900.0
2010-08-13 14:10:00,64.7,64.71,64.64,64.64,10600.0,40.0824,40.0886,40.0453,40.0453,10600.0
2010-08-13 14:15:00,64.64,64.68,64.64,64.64,7800.0,40.0453,40.07,40.0453,40.0453,7800.0
2010-08-13 14:20:00,64.64,64.69,64.62,64.67,41100.0,40.0453,40.0762,40.0329,40.0638,41100.0
2010-08-13 14:25:00,64.67,64.7,64.63,64.7,14900.0,40.0638,40.0824,40.0391,40.0824,14900.0
2010-08-13 14:30:00,64.69,64.7,64.62,64.64,20300.0,40.0762,40.0824,40.0329,40.0453,20300.0
2010-08-13 14:35:00,64.64,64.67,64.63,64.66,44400.0,40.0453,40.0638,40.0391,40.0576,44400.0
2010-08-13 14:40:00,64.66,64.7,64.63,64.67,11500.0,40.0576,40.0824,40.0391,40.0638,11500.0
2010-08-13 14:45:00,64.65,64.67,64.61,64.64,35000.0,40.0515,40.0638,40.0267,40.0453,35000.0
2010-08-13 14:50:00,64.65,64.71,64.63,64.65,29500.0,40.0515,40.0886,40.0391,40.0515,29500.0
2010-08-13 14:55:00,64.66,64.68,64.62,64.63,40700.0,40.0576,40.07,40.0329,40.0391,40700.0
2010-08-13 15:00:00,64.63,64.65,64.57,64.64,25800.0,40.0391,40.0515,40.0019,40.0453,25800.0
2010-08-13 15:05:00,64.65,64.68,64.62,64.64,33000.0,40.0515,40.07,40.0329,40.0453,33000.0
2010-08-13 15:10:00,64.64,64.66,64.61,64.64,70100.0,40.0453,40.0576,40.0267,40.0453,70100.0
2010-08-13 15:15:00,64.64,64.65,64.63,64.65,53200.0,40.0453,40.0515,40.0391,40.0515,53200.0
2010-08-13 15:20:00,64.64,64.7,64.63,64.65,33400.0,40.0453,40.0824,40.0391,40.0515,33400.0
2010-08-13 15:25:00,64.63,64.69,64.63,64.64,55500.0,40.0391,40.0762,40.0391,40.0453,55500.0
2010-08-13 15:30:00,64.64,64.67,64.56,64.64,66000.0,40.0453,40.0638,39.9957,40.0453,66000.0
2010-08-13 15:35:00,64.65,64.68,64.62,64.66,62200.0,40.0515,40.07,40.0329,40.0576,62200.0
2010-08-13 15:40:00,64.66,64.7,64.62,64.64,125000.0,40.0576,40.0824,40.0329,40.0453,125000.0
2010-08-13 15:45:00,64.63,64.66,64.54,64.55,319500.0,40.0391,40.0576,39.9833,39.9895,319500.0
2010-08-13 15:50:00,64.54,64.58,64.48,64.5,87900.0,39.9833,40.0081,39.9461,39.9585,87900.0
2010-08-13 15:55:00,64.5,64.5,64.41,64.44,192100.0,39.9585,39.9585,39.9028,39.9214,192100.0
2010-08-16 09:30:00,64.03,64.2,63.73,64.18,93200.0,39.6674,39.7727,39.4815,39.7603,93200.0
2010-08-16 09:35:00,64.19,64.37,64.13,64.18,40400.0,39.7665,39.878,39.7293,39.7603,40400.0
2010-08-16 09:40:00,64.22,64.38,64.21,64.31,34700.0,39.7851,39.8842,39.7789,39.8408,34700.0
2010-08-16 09:45:00,64.3,64.37,64.25,64.27,27800.0,39.8346,39.878,39.8036,39.816,27800.0
2010-08-16 09:50:00,64.29,64.29,64.21,64.29,34600.0,39.8284,39.8284,39.7789,39.8284,34600.0
2010-08-16 09:55:00,64.27,64.29,64.2,64.23,25000.0,39.816,39.8284,39.7727,39.7913,25000.0
2010-08-16 10:00:00,64.22,64.39,64.17,64.36,38700.0,39.7851,39.8904,39.7541,39.8718,38700.0
2010-08-16 10:05:00,64.36,64.5,64.33,64.39,40600.0,39.8718,39.9585,39.8532,39.8904,40600.0
2010-08-16 10:10:00,64.39,64.54,64.35,64.35,18100.0,39.8904,39.9833,39.8656,39.8656,18100.0
2010-08-16 10:15:00,64.35,64.54,64.32,64.47,22600.0,39.8656,39.9833,39.847,39.9399,22600.0
2010-08-16 10:20:00,64.47,64.49,64.37,64.45,17200.0,39.9399,39.9523,39.878,39.9276,17200.0
2010-08-16 10:25:00,64.44,64.53,64.38,64.52,33900.0,39.9214,39.9771,39.8842,39.9709,33900.0
2010-08-16 10:30:00,64.52,64.58,64.47,64.55,28500.0,39.9709,40.0081,39.9399,39.9895,28500.0
2010-08-16 10:35:00,64.56,64.62,64.5,64.57,29400.0,39.9957,40.0329,39.9585,40.0019,29400.0
2010-08-16 10:40:00,64.58,64.61,64.49,64.54,25000.0,40.0081,40.0267,39.9523,39.9833,25000.0
2010-08-16 10:45:00,64.54,64.56,64.48,64.52,24400.0,39.9833,39.9957,39.9461,39.9709,24400.0
2010-08-16 10:50:00,64.51,64.56,64.47,64.5,37300.0,39.9647,39.9957,39.9399,39.9585,37300.0
2010-08-16 10:55:00,64.49,64.56,64.45,64.52,43100.0,39.9523,39.9957,39.9276,39.9709,43100.0
2010-08-16 11:00:00,64.52,64.56,64.44,64.45,34700.0,39.9709,39.9957,39.9214,39.9276,34700.0
2010-08-16 11:05:00,64.45,64.55,64.4,64.41,27500.0,39.9276,39.9895,39.8966,39.9028,27500.0
2010-08-16 11:10:00,64.41,64.54,64.41,64.46,21500.0,39.9028,39.9833,39.9028,39.9337,21500.0
2010-08-16 11:15:00,64.46,64.53,64.45,64.51,40900.0,39.9337,39.9771,39.9276,39.9647,40900.0
2010-08-16 11:20:00,64.52,64.56,64.48,64.51,29900.0,39.9709,39.9957,39.9461,39.9647,29900.0
2010-08-16 11:25:00,64.51,64.65,64.51,64.6,69200.0,39.9647,40.0515,39.9647,40.0205,69200.0
2010-08-16 11:30:00,64.57,64.72,64.57,64.7,24000.0,40.0019,40.0948,40.0019,40.0824,24000.0
2010-08-16 11:35:00,64.71,64.76,64.7,64.71,14700.0,40.0886,40.1196,40.0824,40.0886,14700.0
2010-08-16 11:40:00,64.72,64.75,64.65,64.71,29300.0,40.0948,40.1134,40.0515,40.0886,29300.0
2010-08-16 11:45:00,64.71,64.73,64.68,64.71,23300.0,40.0886,40.101,40.07,40.0886,23300.0
2010-08-16 11:50:00,64.72,64.76,64.71,64.75,12300.0,40.0948,40.1196,40.0886,40.1134,12300.0
2010-08-16 11:55:00,64.73,64.76,64.72,64.73,18600.0,40.101,40.1196,40.0948,40.101,18600.0
2010-08-16 12:00:00,64.73,64.76,64.69,64.75,8900.0,40.101,40.1196,40.0762,40.1134,8900.0
2010-08-16 12:05:00,64.76,64.82,64.76,64.78,22500.0,40.1196,40.1568,40.1196,40.132,22500.0
2010-08-16 12:10:00,64.78,64.78,64.69,64.71,20700.0,40.132,40.132,40.0762,40.0886,20700.0
2010-08-16 12:15:00,64.7,64.72,64.64,64.71,24100.0,40.0824,40.0948,40.0453,40.0886,24100.0
2010-08-16 12:20:00,64.71,64.73,64.69,64.7,7600.0,40.0886,40.101,40.0762,40.0824,7600.0
2010-08-16 12:25:00,64.7,64.82,64.69,64.81,15800.0,40.0824,40.1568,40.0762,40.1506,15800.0
2010-08-16 12:30:00,64.8,64.8,64.71,64.76,11800.0,40.1444,40.1444,40.0886,40.1196,11800.0
2010-08-16 12:35:00,64.78,64.83,64.76,64.8,10200.0,40.132,40.163,40.1196,40.1444,10200.0
2010-08-16 12:40:00,64.81,64.81,64.71,64.76,11400.0,40.1506,40.1506,40.0886,40.1196,11400.0
2010-08-16 12:45:00,64.78,64.79,64.71,64.71,9500.0,40.132,40.1382,40.0886,40.0886,9500.0
2010-08-16 12:50:00,64.72,64.77,64.7,64.75,20800.0,40.0948,40.1258,40.0824,40.1134,20800.0
2010-08-16 12:55:00,64.75,64.81,64.71,64.81,29600.0,40.1134,40.1506,40.0886,40.1506,29600.0
2010-08-16 13:00:00,64.81,64.89,64.81,64.85,37100.0,40.1506,40.2001,40.1506,40.1754,37100.0
2010-08-16 13:05:00,64.84,64.89,64.83,64.85,20100.0,40.1692,40.2001,40.163,40.1754,20100.0
2010-08-16 13:10:00,64.88,64.92,64.86,64.88,12300.0,40.1939,40.2187,40.1816,40.1939,12300.0
2010-08-16 13:15:00,64.89,64.93,64.87,64.88,10500.0,40.2001,40.2249,40.1877,40.1939,10500.0
2010-08-16 13:20:00,64.89,64.94,64.84,64.92,19500.0,40.2001,40.2311,40.1692,40.2187,19500.0
2010-08-16 13:25:00,64.91,64.92,64.87,64.87,5600.0,40.2125,40.2187,40.1877,40.1877,5600.0
2010-08-16 13:30:00,64.86,64.91,64.84,64.84,6500.0,40.1816,40.2125,40.1692,40.1692,6500.0
2010-08-16 13:35:00,64.83,64.84,64.8,64.82,6300.0,40.163,40.1692,40.1444,40.1568,6300.0
2010-08-16 13:40:00,64.82,64.88,64.76,64.77,13600.0,40.1568,40.1939,40.1196,40.1258,13600.0
2010-08-16 13:45:00,64.77,64.78,64.72,64.74,12700.0,40.1258,40.132,40.0948,40.1072,12700.0
2010-08-16 13:50:00,64.73,64.74,64.66,64.67,12500.0,40.101,40.1072,40.0576,40.0638,12500.0
2010-08-16 13:55:00,64.67,64.73,64.67,64.73,14000.0,40.0638,40.101,40.0638,40.101,14000.0
2010-08-16 14:00:00,64.74,64.81,64.71,64.76,25300.0,40.1072,40.1506,40.0886,40.1196,25300.0
2010-08-16 14:05:00,64.77,64.79,64.69,64.69,20600.0,40.1258,40.1382,40.0762,40.0762,20600.0
2010-08-16 14:10:00,64.69,64.69,64.6,64.66,40300.0,40.0762,40.0762,40.0205,40.0576,40300.0
2010-08-16 14:15:00,64.67,64.76,64.67,64.76,23800.0,40.0638,40.1196,40.0638,40.1196,23800.0
2010-08-16 14:20:00,64.76,64.82,64.75,64.8,24100.0,40.1196,40.1568,40.1134,40.1444,24100.0
2010-08-16 14:25:00,64.81,64.86,64.8,64.82,29900.0,40.1506,40.1816,40.1444,40.1568,29900.0
2010-08-16 14:30:00,64.82,64.85,64.78,64.78,24200.0,40.1568,40.1754,40.132,40.132,24200.0
2010-08-16 14:35:00,64.79,64.86,64.78,64.82,22200.0,40.1382,40.1816,40.132,40.1568,22200.0
2010-08-16 14:40:00,64.82,64.82,64.74,64.82,54300.0,40.1568,40.1568,40.1072,40.1568,54300.0
2010-08-16 14:45:00,64.81,64.9,64.8,64.83,36700.0,40.1506,40.2063,40.1444,40.163,36700.0
2010-08-16 14:50:00,64.83,64.83,64.55,64.6,73200.0,40.163,40.163,39.9895,40.0205,73200.0
2010-08-16 14:55:00,64.61,64.68,64.61,64.67,41700.0,40.0267,40.07,40.0267,40.0638,41700.0
2010-08-16 15:00:00,64.67,64.75,64.64,64.69,44200.0,40.0638,40.1134,40.0453,40.0762,44200.0
2010-08-16 15:05:00,64.7,64.74,64.67,64.68,64900.0,40.0824,40.1072,40.0638,40.07,64900.0
2010-08-16 15:10:00,64.67,64.71,64.6,64.61,154500.0,40.0638,40.0886,40.0205,40.0267,154500.0
2010-08-16 15:15:00,64.62,64.7,64.6,64.7,35400.0,40.0329,40.0824,40.0205,40.0824,35400.0
2010-08-16 15:20:00,64.7,64.7,64.6,64.64,56500.0,40.0824,40.0824,40.0205,40.0453,56500.0
2010-08-16 15:25:00,64.64,64.74,64.6,64.7,62500.0,40.0453,40.1072,40.0205,40.0824,62500.0
2010-08-16 15:30:00,64.69,64.74,64.65,64.72,33200.0,40.0762,40.1072,40.0515,40.0948,33200.0
2010-08-16 15:35:00,64.72,64.77,64.65,64.7,40700.0,40.0948,40.1258,40.0515,40.0824,40700.0
2010-08-16 15:40:00,64.7,64.83,64.68,64.81,70600.0,40.0824,40.163,40.07,40.1506,70600.0
2010-08-16 15:45:00,64.81,64.81,64.7,64.71,98000.0,40.1506,40.1506,40.0824,40.0886,98000.0
2010-08-16 15:50:00,64.7,64.74,64.66,64.69,89400.0,40.0824,40.1072,40.0576,40.0762,89400.0
2010-08-16 15:55:00,64.7,64.72,64.63,64.66,140900.0,40.0824,40.0948,40.0391,40.0576,140900.0
2010-08-17 09:30:00,65.11,65.28,65.04,65.17,58700.0,40.3364,40.4417,40.2931,40.3736,58700.0
2010-08-17 09:35:00,65.18,65.55,65.18,65.5,46400.0,40.3798,40.609,40.3798,40.578,46400.0
2010-08-17 09:40:00,65.47,65.47,65.24,65.37,49500.0,40.5595,40.5595,40.417,40.4975,49500.0
2010-08-17 09:45:00,65.38,65.4,65.14,65.34,46500.0,40.5037,40.5161,40.355,40.4789,46500.0
2010-08-17 09:50:00,65.35,65.6,65.35,65.55,62200.0,40.4851,40.64,40.4851,40.609,62200.0
2010-08-17 09:55:00,65.58,65.62,65.44,65.61,35400.0,40.6276,40.6524,40.5409,40.6462,35400.0
2010-08-17 10:00:00,65.62,65.79,65.59,65.74,43500.0,40.6524,40.7577,40.6338,40.7267,43500.0
2010-08-17 10:05:00,65.74,65.77,65.66,65.66,27000.0,40.7267,40.7453,40.6772,40.6772,27000.0
2010-08-17 10:10:00,65.65,65.66,65.47,65.57,34700.0,40.671,40.6772,40.5595,40.6214,34700.0
2010-08-17 10:15:00,65.54,65.65,65.52,65.58,61500.0,40.6028,40.671,40.5904,40.6276,61500.0
2010-08-17 10:20:00,65.56,65.79,65.54,65.7,58300.0,40.6152,40.7577,40.6028,40.7019,58300.0
2010-08-17 10:25:00,65.69,65.72,65.57,65.57,25100.0,40.6957,40.7143,40.6214,40.6214,25100.0
2010-08-17 10:30:00,65.59,65.67,65.58,65.66,21100.0,40.6338,40.6834,40.6276,40.6772,21100.0
2010-08-17 10:35:00,65.64,65.66,65.56,65.56,20100.0,40.6648,40.6772,40.6152,40.6152,20100.0
2010-08-17 10:40:00,65.57,65.64,65.57,65.63,23500.0,40.6214,40.6648,40.6214,40.6586,23500.0
2010-08-17 10:45:00,65.64,65.74,65.64,65.66,50500.0,40.6648,40.7267,40.6648,40.6772,50500.0
2010-08-17 10:50:00,65.68,65.75,65.64,65.66,39100.0,40.6896,40.7329,40.6648,40.6772,39100.0
2010-08-17 10:55:00,65.69,65.73,65.64,65.64,25100.0,40.6957,40.7205,40.6648,40.6648,25100.0
2010-08-17 11:00:00,65.63,65.73,65.63,65.72,48100.0,40.6586,40.7205,40.6586,40.7143,48100.0
2010-08-17 11:05:00,65.73,65.75,65.69,65.74,35500.0,40.7205,40.7329,40.6957,40.7267,35500.0
2010-08-17 11:10:00,65.75,65.85,65.73,65.84,81700.0,40.7329,40.7949,40.7205,40.7887,81700.0
2010-08-17 11:15:00,65.82,65.84,65.72,65.75,36700.0,40.7763,40.7887,40.7143,40.7329,36700.0
2010-08-17 11:20:00,65.75,65.78,65.72,65.75,33800.0,40.7329,40.7515,40.7143,40.7329,33800.0
2010-08-17 11:25:00,65.77,65.84,65.77,65.83,21100.0,40.7453,40.7887,40.7453,40.7825,21100.0
2010-08-17 11:30:00,65.84,65.94,65.82,65.9,34900.0,40.7887,40.8506,40.7763,40.8258,34900.0
2010-08-17 11:35:00,65.92,66.0,65.89,66.0,43400.0,40.8382,40.8878,40.8196,40.8878,43400.0
2010-08-17 11:40:00,65.99,66.09,65.98,66.09,298700.0,40.8816,40.9436,40.8754,40.9436,298700.0
2010-08-17 11:45:00,66.09,66.19,66.07,66.17,36700.0,40.9436,41.0055,40.9312,40.9931,36700.0
2010-08-17 11:50:00,66.18,66.23,66.15,66.22,23600.0,40.9993,41.0303,40.9807,41.0241,23600.0
2010-08-17 11:55:00,66.22,66.22,66.04,66.08,91400.0,41.0241,41.0241,40.9126,40.9374,91400.0
2010-08-17 12:00:00,66.11,66.28,66.1,66.28,28900.0,40.9559,41.0613,40.9497,41.0613,28900.0
2010-08-17 12:05:00,66.28,66.32,66.23,66.31,58300.0,41.0613,41.086,41.0303,41.0798,58300.0
2010-08-17 12:10:00,66.3,66.34,66.28,66.31,26700.0,41.0736,41.0984,41.0613,41.0798,26700.0
2010-08-17 12:15:00,66.31,66.34,66.27,66.27,41900.0,41.0798,41.0984,41.0551,41.0551,41900.0
2010-08-17 12:20:00,66.28,66.34,66.26,66.31,31000.0,41.0613,41.0984,41.0489,41.0798,31000.0
2010-08-17 12:25:00,66.3,66.32,66.28,66.29,37600.0,41.0736,41.086,41.0613,41.0675,37600.0
2010-08-17 12:30:00,66.31,66.33,66.29,66.33,20600.0,41.0798,41.0922,41.0675,41.0922,20600.0
2010-08-17 12:35:00,66.34,66.35,66.29,66.3,19500.0,41.0984,41.1046,41.0675,41.0736,19500.0
2010-08-17 12:40:00,66.3,66.32,66.26,66.26,39800.0,41.0736,41.086,41.0489,41.0489,39800.0
2010-08-17 12:45:00,66.26,66.32,66.23,66.32,70700.0,41.0489,41.086,41.0303,41.086,70700.0
2010-08-17 12:50:00,66.31,66.32,66.28,66.28,27700.0,41.0798,41.086,41.0613,41.0613,27700.0
2010-08-17 12:55:00,66.28,66.32,66.28,66.32,39100.0,41.0613,41.086,41.0613,41.086,39100.0
2010-08-17 13:00:00,66.32,66.36,66.29,66.33,32400.0,41.086,41.1108,41.0675,41.0922,32400.0
2010-08-17 13:05:00,66.35,66.37,66.33,66.35,14800.0,41.1046,41.117,41.0922,41.1046,14800.0
2010-08-17 13:10:00,66.34,66.39,66.34,66.39,21300.0,41.0984,41.1294,41.0984,41.1294,21300.0
2010-08-17 13:15:00,66.4,66.47,66.4,66.45,65200.0,41.1356,41.179,41.1356,41.1666,65200.0
2010-08-17 13:20:00,66.47,66.5,66.42,66.45,35600.0,41.179,41.1976,41.148,41.1666,35600.0
2010-08-17 13:25:00,66.45,66.5,66.45,66.49,19200.0,41.1666,41.1976,41.1666,41.1914,19200.0
2010-08-17 13:30:00,66.48,66.55,66.48,66.52,39900.0,41.1852,41.2285,41.1852,41.2099,39900.0
2010-08-17 13:35:00,66.52,66.55,66.49,66.5,29400.0,41.2099,41.2285,41.1914,41.1976,29400.0
2010-08-17 13:40:00,66.5,66.51,66.45,66.51,20900.0,41.1976,41.2037,41.1666,41.2037,20900.0
2010-08-17 13:45:00,66.53,66.53,66.43,66.43,11300.0,41.2161,41.2161,41.1542,41.1542,11300.0
2010-08-17 13:50:00,66.44,66.44,66.32,66.32,18500.0,41.1604,41.1604,41.086,41.086,18500.0
2010-08-17 13:55:00,66.31,66.37,66.31,66.33,18200.0,41.0798,41.117,41.0798,41.0922,18200.0
2010-08-17 14:00:00,66.34,66.35,66.32,66.33,31700.0,41.0984,41.1046,41.086,41.0922,31700.0
2010-08-17 14:05:00,66.34,66.34,66.28,66.32,32500.0,41.0984,41.0984,41.0613,41.086,32500.0
2010-08-17 14:10:00,66.32,66.35,66.32,66.35,31100.0,41.086,41.1046,41.086,41.1046,31100.0
2010-08-17 14:15:00,66.35,66.35,66.3,66.3,32900.0,41.1046,41.1046,41.0736,41.0736,32900.0
2010-08-17 14:20:00,66.29,66.35,66.29,66.33,26400.0,41.0675,41.1046,41.0675,41.0922,26400.0
2010-08-17 14:25:00,66.34,66.34,66.29,66.33,26800.0,41.0984,41.0984,41.0675,41.0922,26800.0
2010-08-17 14:30:00,66.33,66.35,66.28,66.29,31100.0,41.0922,41.1046,41.0613,41.0675,31100.0
2010-08-17 14:35:00,66.29,66.29,66.26,66.27,35700.0,41.0675,41.0675,41.0489,41.0551,35700.0
2010-08-17 14:40:00,66.26,66.32,66.23,66.28,33200.0,41.0489,41.086,41.0303,41.0613,33200.0
2010-08-17 14:45:00,66.27,66.31,66.25,66.27,20400.0,41.0551,41.0798,41.0427,41.0551,20400.0
2010-08-17 14:50:00,66.26,66.34,66.25,66.34,23100.0,41.0489,41.0984,41.0427,41.0984,23100.0
2010-08-17 14:55:00,66.34,66.34,66.21,66.26,49200.0,41.0984,41.0984,41.0179,41.0489,49200.0
2010-08-17 15:00:00,66.27,66.28,66.22,66.27,23600.0,41.0551,41.0613,41.0241,41.0551,23600.0
2010-08-17 15:05:00,66.28,66.29,66.16,66.19,40000.0,41.0613,41.0675,40.9869,41.0055,40000.0
2010-08-17 15:10:00,66.19,66.25,66.17,66.24,100800.0,41.0055,41.0427,40.9931,41.0365,100800.0
2010-08-17 15:15:00,66.24,66.26,66.2,66.21,89600.0,41.0365,41.0489,41.0117,41.0179,89600.0
2010-08-17 15:20:00,66.22,66.34,66.21,66.32,47800.0,41.0241,41.0984,41.0179,41.086,47800.0
2010-08-17 15:25:00,66.32,66.35,66.29,66.34,40400.0,41.086,41.1046,41.0675,41.0984,40400.0
2010-08-17 15:30:00,66.34,66.35,66.25,66.25,58800.0,41.0984,41.1046,41.0427,41.0427,58800.0
2010-08-17 15:35:00,66.25,66.26,66.19,66.25,102000.0,41.0427,41.0489,41.0055,41.0427,102000.0
2010-08-17 15:40:00,66.25,66.27,66.16,66.17,133700.0,41.0427,41.0551,40.9869,40.9931,133700.0
2010-08-17 15:45:00,66.17,66.17,66.03,66.06,147400.0,40.9931,40.9931,40.9064,40.925,147400.0
2010-08-17 15:50:00,66.06,66.13,66.05,66.07,143100.0,40.925,40.9683,40.9188,40.9312,143100.0
2010-08-17 15:55:00,66.07,66.08,65.97,66.0,275200.0,40.9312,40.9374,40.8692,40.8878,275200.0
2010-08-18 09:30:00,65.93,65.93,65.65,65.78,48800.0,40.8444,40.8444,40.671,40.7515,48800.0
2010-08-18 09:35:00,65.75,65.81,65.44,65.56,58900.0,40.7329,40.7701,40.5409,40.6152,58900.0
2010-08-18 09:40:00,65.57,65.63,65.46,65.5,35300.0,40.6214,40.6586,40.5533,40.578,35300.0
2010-08-18 09:45:00,65.48,65.78,65.42,65.77,48700.0,40.5656,40.7515,40.5285,40.7453,48700.0
2010-08-18 09:50:00,65.75,65.76,65.54,65.65,69300.0,40.7329,40.7391,40.6028,40.671,69300.0
2010-08-18 09:55:00,65.65,65.76,65.6,65.74,45300.0,40.671,40.7391,40.64,40.7267,45300.0
2010-08-18 10:00:00,65.75,65.99,65.74,65.93,51700.0,40.7329,40.8816,40.7267,40.8444,51700.0
2010-08-18 10:05:00,65.94,66.06,65.93,65.93,41700.0,40.8506,40.925,40.8444,40.8444,41700.0
2010-08-18 10:10:00,65.93,65.99,65.82,65.82,32600.0,40.8444,40.8816,40.7763,40.7763,32600.0
2010-08-18 10:15:00,65.82,65.86,65.7,65.7,29600.0,40.7763,40.8011,40.7019,40.7019,29600.0
2010-08-18 10:20:00,65.71,65.72,65.45,65.5,37200.0,40.7081,40.7143,40.5471,40.578,37200.0
2010-08-18 10:25:00,65.49,65.5,65.38,65.44,32200.0,40.5718,40.578,40.5037,40.5409,32200.0
2010-08-18 10:30:00,65.44,65.67,65.42,65.66,40400.0,40.5409,40.6834,40.5285,40.6772,40400.0
2010-08-18 10:35:00,65.65,65.91,65.63,65.84,43700.0,40.671,40.832,40.6586,40.7887,43700.0
2010-08-18 10:40:00,65.83,65.85,65.65,65.69,21900.0,40.7825,40.7949,40.671,40.6957,21900.0
2010-08-18 10:45:00,65.7,65.72,65.57,65.59,18700.0,40.7019,40.7143,40.6214,40.6338,18700.0
2010-08-18 10:50:00,65.6,65.6,65.43,65.49,27800.0,40.64,40.64,40.5347,40.5718,27800.0
2010-08-18 10:55:00,65.49,65.52,65.41,65.52,27800.0,40.5718,40.5904,40.5223,40.5904,27800.0
2010-08-18 11:00:00,65.53,65.75,65.51,65.72,26600.0,40.5966,40.7329,40.5842,40.7143,26600.0
2010-08-18 11:05:00,65.74,65.75,65.67,65.67,15200.0,40.7267,40.7329,40.6834,40.6834,15200.0
2010-08-18 11:10:00,65.69,65.73,65.66,65.72,11800.0,40.6957,40.7205,40.6772,40.7143,11800.0
2010-08-18 11:15:00,65.73,65.81,65.68,65.74,70900.0,40.7205,40.7701,40.6896,40.7267,70900.0
2010-08-18 11:20:00,65.74,65.82,65.73,65.82,50900.0,40.7267,40.7763,40.7205,40.7763,50900.0
2010-08-18 11:25:00,65.83,65.9,65.74,65.76,27100.0,40.7825,40.8258,40.7267,40.7391,27100.0
2010-08-18 11:30:00,65.75,65.85,65.73,65.83,18500.0,40.7329,40.7949,40.7205,40.7825,18500.0
2010-08-18 11:35:00,65.82,65.84,65.78,65.84,56900.0,40.7763,40.7887,40.7515,40.7887,56900.0
2010-08-18 11:40:00,65.84,65.87,65.8,65.84,41900.0,40.7887,40.8073,40.7639,40.7887,41900.0
2010-08-18 11:45:00,65.84,65.93,65.8,65.92,52400.0,40.7887,40.8444,40.7639,40.8382,52400.0
2010-08-18 11:50:00,65.92,65.95,65.87,65.87,57200.0,40.8382,40.8568,40.8073,40.8073,57200.0
2010-08-18 11:55:00,65.88,65.97,65.84,65.93,59900.0,40.8135,40.8692,40.7887,40.8444,59900.0
2010-08-18 12:00:00,65.93,66.0,65.93,65.94,27900.0,40.8444,40.8878,40.8444,40.8506,27900.0
2010-08-18 12:05:00,65.93,65.98,65.88,65.89,17600.0,40.8444,40.8754,40.8135,40.8196,17600.0
2010-08-18 12:10:00,65.88,65.9,65.84,65.87,8200.0,40.8135,40.8258,40.7887,40.8073,8200.0
2010-08-18 12:15:00,65.86,65.96,65.86,65.96,8600.0,40.8011,40.863,40.8011,40.863,8600.0
2010-08-18 12:20:00,65.94,66.03,65.93,65.97,14900.0,40.8506,40.9064,40.8444,40.8692,14900.0
2010-08-18 12:25:00,65.96,66.06,65.96,66.06,18200.0,40.863,40.925,40.863,40.925,18200.0
2010-08-18 12:30:00,66.06,66.09,66.01,66.02,14700.0,40.925,40.9436,40.894,40.9002,14700.0
2010-08-18 12:35:00,65.99,66.02,65.94,66.02,14600.0,40.8816,40.9002,40.8506,40.9002,14600.0
2010-08-18 12:40:00,66.02,66.14,65.98,66.11,21900.0,40.9002,40.9745,40.8754,40.9559,21900.0
2010-08-18 12:45:00,66.1,66.15,66.03,66.15,11400.0,40.9497,40.9807,40.9064,40.9807,11400.0
2010-08-18 12:50:00,66.15,66.26,66.13,66.25,28500.0,40.9807,41.0489,40.9683,41.0427,28500.0
2010-08-18 12:55:00,66.24,66.3,66.22,66.24,55500.0,41.0365,41.0736,41.0241,41.0365,55500.0
2010-08-18 13:00:00,66.23,66.28,66.18,66.23,43500.0,41.0303,41.0613,40.9993,41.0303,43500.0
2010-08-18 13:05:00,66.22,66.45,66.21,66.42,43600.0,41.0241,41.1666,41.0179,41.148,43600.0
2010-08-18 13:10:00,66.42,66.48,66.38,66.4,59800.0,41.148,41.1852,41.1232,41.1356,59800.0
2010-08-18 13:15:00,66.39,66.43,66.37,66.43,34400.0,41.1294,41.1542,41.117,41.1542,34400.0
2010-08-18 13:20:00,66.42,66.44,66.35,66.43,24500.0,41.148,41.1604,41.1046,41.1542,24500.0
2010-08-18 13:25:00,66.44,66.48,66.4,66.45,39800.0,41.1604,41.1852,41.1356,41.1666,39800.0
2010-08-18 13:30:00,66.44,66.51,66.41,66.45,46100.0,41.1604,41.2037,41.1418,41.1666,46100.0
2010-08-18 13:35:00,66.44,66.5,66.39,66.48,38200.0,41.1604,41.1976,41.1294,41.1852,38200.0
2010-08-18 13:40:00,66.47,66.55,66.46,66.55,52800.0,41.179,41.2285,41.1728,41.2285,52800.0
2010-08-18 13:45:00,66.54,66.57,66.48,66.5,23600.0,41.2223,41.2409,41.1852,41.1976,23600.0
2010-08-18 13:50:00,66.5,66.53,66.49,66.49,36400.0,41.1976,41.2161,41.1914,41.1914,36400.0
2010-08-18 13:55:00,66.51,66.55,66.46,66.51,25400.0,41.2037,41.2285,41.1728,41.2037,25400.0
2010-08-18 14:00:00,66.5,66.6,66.42,66.44,74100.0,41.1976,41.2595,41.148,41.1604,74100.0
2010-08-18 14:05:00,66.44,66.46,66.38,66.42,62500.0,41.1604,41.1728,41.1232,41.148,62500.0
2010-08-18 14:10:00,66.41,66.5,66.39,66.48,54900.0,41.1418,41.1976,41.1294,41.1852,54900.0
2010-08-18 14:15:00,66.48,66.5,66.4,66.42,35500.0,41.1852,41.1976,41.1356,41.148,35500.0
2010-08-18 14:20:00,66.4,66.47,66.4,66.43,25200.0,41.1356,41.179,41.1356,41.1542,25200.0
2010-08-18 14:25:00,66.43,66.49,66.43,66.46,15500.0,41.1542,41.1914,41.1542,41.1728,15500.0
2010-08-18 14:30:00,66.46,66.46,66.33,66.34,32300.0,41.1728,41.1728,41.0922,41.0984,32300.0
2010-08-18 14:35:00,66.33,66.39,66.33,66.39,21300.0,41.0922,41.1294,41.0922,41.1294,21300.0
2010-08-18 14:40:00,66.39,66.47,66.38,66.41,83900.0,41.1294,41.179,41.1232,41.1418,83900.0
2010-08-18 14:45:00,66.38,66.45,66.36,66.42,21400.0,41.1232,41.1666,41.1108,41.148,21400.0
2010-08-18 14:50:00,66.43,66.48,66.36,66.44,31300.0,41.1542,41.1852,41.1108,41.1604,31300.0
2010-08-18 14:55:00,66.42,66.43,66.35,66.4,41700.0,41.148,41.1542,41.1046,41.1356,41700.0
2010-08-18 15:00:00,66.41,66.45,66.36,66.36,37000.0,41.1418,41.1666,41.1108,41.1108,37000.0
2010-08-18 15:05:00,66.36,66.39,66.33,66.36,75200.0,41.1108,41.1294,41.0922,41.1108,75200.0
2010-08-18 15:10:00,66.36,66.38,66.29,66.33,78200.0,41.1108,41.1232,41.0675,41.0922,78200.0
2010-08-18 15:15:00,66.33,66.38,66.27,66.3,31000.0,41.0922,41.1232,41.0551,41.0736,31000.0
2010-08-18 15:20:00,66.3,66.31,66.17,66.18,45200.0,41.0736,41.0798,40.9931,40.9993,45200.0
2010-08-18 15:25:00,66.19,66.25,66.16,66.22,40200.0,41.0055,41.0427,40.9869,41.0241,40200.0
2010-08-18 15:30:00,66.22,66.37,66.21,66.35,63700.0,41.0241,41.117,41.0179,41.1046,63700.0
2010-08-18 15:35:00,66.36,66.37,66.29,66.33,111000.0,41.1108,41.117,41.0675,41.0922,111000.0
2010-08-18 15:40:00,66.33,66.33,66.24,66.25,133700.0,41.0922,41.0922,41.0365,41.0427,133700.0
2010-08-18 15:45:00,66.24,66.34,66.21,66.3,105000.0,41.0365,41.0984,41.0179,41.0736,105000.0
2010-08-18 15:50:00,66.31,66.33,66.2,66.21,101800.0,41.0798,41.0922,41.0117,41.0179,101800.0
2010-08-18 15:55:00,66.22,66.24,66.11,66.12,255600.0,41.0241,41.0365,40.9559,40.9621,255600.0
2010-08-19 09:30:00,65.82,65.88,65.66,65.83,68600.0,40.7763,40.8135,40.6772,40.7825,68600.0
2010-08-19 09:35:00,65.82,66.18,65.82,66.08,60800.0,40.7763,40.9993,40.7763,40.9374,60800.0
2010-08-19 09:40:00,66.09,66.18,65.96,66.13,25700.0,40.9436,40.9993,40.863,40.9683,25700.0
2010-08-19 09:45:00,66.11,66.16,66.0,66.14,111900.0,40.9559,40.9869,40.8878,40.9745,111900.0
2010-08-19 09:50:00,66.14,66.18,66.03,66.06,181200.0,40.9745,40.9993,40.9064,40.925,181200.0
2010-08-19 09:55:00,66.04,66.14,65.95,65.96,110000.0,40.9126,40.9745,40.8568,40.863,110000.0
2010-08-19 10:00:00,65.95,65.96,65.5,65.61,358500.0,40.8568,40.863,40.578,40.6462,358500.0
2010-08-19 10:05:00,65.61,65.83,65.53,65.72,122300.0,40.6462,40.7825,40.5966,40.7143,122300.0
2010-08-19 10:10:00,65.72,65.79,65.64,65.71,97400.0,40.7143,40.7577,40.6648,40.7081,97400.0
2010-08-19 10:15:00,65.7,65.77,65.51,65.65,57500.0,40.7019,40.7453,40.5842,40.671,57500.0
2010-08-19 10:20:00,65.63,65.67,65.45,65.52,46900.0,40.6586,40.6834,40.5471,40.5904,46900.0
2010-08-19 10:25:00,65.51,65.51,65.36,65.44,139300.0,40.5842,40.5842,40.4913,40.5409,139300.0
2010-08-19 10:30:00,65.43,65.62,65.38,65.55,74400.0,40.5347,40.6524,40.5037,40.609,74400.0
2010-08-19 10:35:00,65.56,65.57,65.38,65.39,71100.0,40.6152,40.6214,40.5037,40.5099,71100.0
2010-08-19 10:40:00,65.39,65.4,65.15,65.19,87100.0,40.5099,40.5161,40.3612,40.386,87100.0
2010-08-19 10:45:00,65.19,65.37,65.19,65.36,34900.0,40.386,40.4975,40.386,40.4913,34900.0
2010-08-19 10:50:00,65.36,65.39,65.23,65.29,69000.0,40.4913,40.5099,40.4108,40.4479,69000.0
2010-08-19 10:55:00,65.29,65.49,65.29,65.46,33300.0,40.4479,40.5718,40.4479,40.5533,33300.0
2010-08-19 11:00:00,65.44,65.47,65.24,65.25,80500.0,40.5409,40.5595,40.417,40.4232,80500.0
2010-08-19 11:05:00,65.26,65.3,65.2,65.28,75800.0,40.4294,40.4541,40.3922,40.4417,75800.0
2010-08-19 11:10:00,65.28,65.35,65.22,65.23,53200.0,40.4417,40.4851,40.4046,40.4108,53200.0
2010-08-19 11:15:00,65.26,65.33,65.23,65.32,46400.0,40.4294,40.4727,40.4108,40.4665,46400.0
2010-08-19 11:20:00,65.32,65.36,65.28,65.35,38700.0,40.4665,40.4913,40.4417,40.4851,38700.0
2010-08-19 11:25:00,65.35,65.36,65.26,65.32,40000.0,40.4851,40.4913,40.4294,40.4665,40000.0
2010-08-19 11:30:00,65.33,65.34,65.24,65.34,92400.0,40.4727,40.4789,40.417,40.4789,92400.0
2010-08-19 11:35:00,65.35,65.36,65.11,65.21,121400.0,40.4851,40.4913,40.3364,40.3984,121400.0
2010-08-19 11:40:00,65.21,65.21,65.0,65.03,114900.0,40.3984,40.3984,40.2683,40.2869,114900.0
2010-08-19 11:45:00,65.03,65.08,64.99,65.03,119200.0,40.2869,40.3178,40.2621,40.2869,119200.0
2010-08-19 11:50:00,65.03,65.08,64.97,65.05,146100.0,40.2869,40.3178,40.2497,40.2993,146100.0
2010-08-19 11:55:00,65.06,65.09,65.0,65.05,56700.0,40.3055,40.324,40.2683,40.2993,56700.0
2010-08-19 12:00:00,65.04,65.13,65.01,65.03,64400.0,40.2931,40.3488,40.2745,40.2869,64400.0
2010-08-19 12:05:00,65.03,65.04,64.89,64.9,63100.0,40.2869,40.2931,40.2001,40.2063,63100.0
2010-08-19 12:10:00,64.88,64.92,64.83,64.88,67300.0,40.1939,40.2187,40.163,40.1939,67300.0
2010-08-19 12:15:00,64.87,64.96,64.84,64.96,61200.0,40.1877,40.2435,40.1692,40.2435,61200.0
2010-08-19 12:20:00,64.96,64.99,64.91,64.93,27100.0,40.2435,40.2621,40.2125,40.2249,27100.0
2010-08-19 12:25:00,64.93,64.94,64.89,64.94,47500.0,40.2249,40.2311,40.2001,40.2311,47500.0
2010-08-19 12:30:00,64.93,65.04,64.91,65.04,33600.0,40.2249,40.2931,40.2125,40.2931,33600.0
2010-08-19 12:35:00,65.04,65.18,65.03,65.15,29000.0,40.2931,40.3798,40.2869,40.3612,29000.0
2010-08-19 12:40:00,65.14,65.15,65.03,65.06,30200.0,40.355,40.3612,40.2869,40.3055,30200.0
2010-08-19 12:45:00,65.06,65.07,65.03,65.03,12400.0,40.3055,40.3116,40.2869,40.2869,12400.0
2010-08-19 12:50:00,65.04,65.06,64.97,65.01,37900.0,40.2931,40.3055,40.2497,40.2745,37900.0
2010-08-19 12:55:00,65.01,65.05,64.95,65.04,43600.0,40.2745,40.2993,40.2373,40.2931,43600.0
2010-08-19 13:00:00,65.05,65.14,65.04,65.09,26100.0,40.2993,40.355,40.2931,40.324,26100.0
2010-08-19 13:05:00,65.1,65.13,65.04,65.08,21000.0,40.3302,40.3488,40.2931,40.3178,21000.0
2010-08-19 13:10:00,65.08,65.09,65.0,65.01,17800.0,40.3178,40.324,40.2683,40.2745,17800.0
2010-08-19 13:15:00,65.01,65.06,64.95,65.05,25100.0,40.2745,40.3055,40.2373,40.2993,25100.0
2010-08-19 13:20:00,65.05,65.1,65.01,65.08,102700.0,40.2993,40.3302,40.2745,40.3178,102700.0
2010-08-19 13:25:00,65.09,65.11,65.06,65.08,23600.0,40.324,40.3364,40.3055,40.3178,23600.0
2010-08-19 13:30:00,65.08,65.13,65.06,65.06,37200.0,40.3178,40.3488,40.3055,40.3055,37200.0
2010-08-19 13:35:00,65.07,65.15,65.04,65.14,17200.0,40.3116,40.3612,40.2931,40.355,17200.0
2010-08-19 13:40:00,65.14,65.15,65.07,65.11,34900.0,40.355,40.3612,40.3116,40.3364,34900.0
2010-08-19 13:45:00,65.13,65.14,65.06,65.11,15500.0,40.3488,40.355,40.3055,40.3364,15500.0
2010-08-19 13:50:00,65.1,65.11,65.04,65.05,43300.0,40.3302,40.3364,40.2931,40.2993,43300.0
2010-08-19 13:55:00,65.07,65.09,65.01,65.03,22800.0,40.3116,40.324,40.2745,40.2869,22800.0
2010-08-19 14:00:00,65.03,65.05,64.93,64.95,45200.0,40.2869,40.2993,40.2249,40.2373,45200.0
2010-08-19 14:05:00,64.96,65.08,64.93,65.08,37000.0,40.2435,40.3178,40.2249,40.3178,37000.0
2010-08-19 14:10:00,65.06,65.16,65.05,65.16,25300.0,40.3055,40.3674,40.2993,40.3674,25300.0
2010-08-19 14:15:00,65.14,65.15,65.11,65.14,24200.0,40.355,40.3612,40.3364,40.355,24200.0
2010-08-19 14:20:00,65.14,65.3,65.13,65.28,36100.0,40.355,40.4541,40.3488,40.4417,36100.0
2010-08-19 14:25:00,65.29,65.29,65.2,65.24,28000.0,40.4479,40.4479,40.3922,40.417,28000.0
2010-08-19 14:30:00,65.24,65.33,65.24,65.28,30700.0,40.417,40.4727,40.417,40.4417,30700.0
2010-08-19 14:35:00,65.27,65.3,65.2,65.27,78600.0,40.4356,40.4541,40.3922,40.4356,78600.0
2010-08-19 14:40:00,65.26,65.31,65.21,65.28,106300.0,40.4294,40.4603,40.3984,40.4417,106300.0
2010-08-19 14:45:00,65.27,65.32,65.25,65.28,25400.0,40.4356,40.4665,40.4232,40.4417,25400.0
2010-08-19 14:50:00,65.29,65.33,65.26,65.28,33700.0,40.4479,40.4727,40.4294,40.4417,33700.0
2010-08-19 14:55:00,65.29,65.31,65.23,65.26,26300.0,40.4479,40.4603,40.4108,40.4294,26300.0
2010-08-19 15:00:00,65.25,65.3,65.22,65.29,78800.0,40.4232,40.4541,40.4046,40.4479,78800.0
2010-08-19 15:05:00,65.29,65.35,65.26,65.35,50400.0,40.4479,40.4851,40.4294,40.4851,50400.0
2010-08-19 15:10:00,65.34,65.45,65.31,65.45,41700.0,40.4789,40.5471,40.4603,40.5471,41700.0
2010-08-19 15:15:00,65.46,65.66,65.41,65.58,50400.0,40.5533,40.6772,40.5223,40.6276,50400.0
2010-08-19 15:20:00,65.58,65.72,65.58,65.71,57700.0,40.6276,40.7143,40.6276,40.7081,57700.0
2010-08-19 15:25:00,65.7,65.72,65.58,65.58,42600.0,40.7019,40.7143,40.6276,40.6276,42600.0
2010-08-19 15:30:00,65.58,65.64,65.52,65.61,95200.0,40.6276,40.6648,40.5904,40.6462,95200.0
2010-08-19 15:35:00,65.62,65.62,65.42,65.45,59600.0,40.6524,40.6524,40.5285,40.5471,59600.0
2010-08-19 15:40:00,65.45,65.48,65.32,65.43,84600.0,40.5471,40.5656,40.4665,40.5347,84600.0
2010-08-19 15:45:00,65.43,65.48,65.37,65.43,150500.0,40.5347,40.5656,40.4975,40.5347,150500.0
2010-08-19 15:50:00,65.44,65.47,65.38,65.47,123100.0,40.5409,40.5595,40.5037,40.5595,123100.0
2010-08-19 15:55:00,65.47,65.48,65.37,65.39,234700.0,40.5595,40.5656,40.4975,40.5099,234700.0
2010-08-20 09:30:00,64.91,65.16,64.88,64.98,845400.0,40.2125,40.3674,40.1939,40.2559,845400.0
2010-08-20 09:35:00,64.98,65.06,64.93,64.98,58400.0,40.2559,40.3055,40.2249,40.2559,58400.0
2010-08-20 09:40:00,64.94,65.02,64.77,64.79,82800.0,40.2311,40.2807,40.1258,40.1382,82800.0
2010-08-20 09:45:00,64.79,64.88,64.7,64.75,66600.0,40.1382,40.1939,40.0824,40.1134,66600.0
2010-08-20 09:50:00,64.76,64.84,64.72,64.79,44000.0,40.1196,40.1692,40.0948,40.1382,44000.0
2010-08-20 09:55:00,64.83,64.85,64.73,64.78,20400.0,40.163,40.1754,40.101,40.132,20400.0
2010-08-20 10:00:00,64.77,64.84,64.53,64.6,182300.0,40.1258,40.1692,39.9771,40.0205,182300.0
2010-08-20 10:05:00,64.6,64.67,64.53,64.56,76700.0,40.0205,40.0638,39.9771,39.9957,76700.0
2010-08-20 10:10:00,64.57,64.58,64.4,64.46,138100.0,40.0019,40.0081,39.8966,39.9337,138100.0
2010-08-20 10:15:00,64.47,64.64,64.47,64.57,55300.0,39.9399,40.0453,39.9399,40.0019,55300.0
2010-08-20 10:20:00,64.57,64.63,64.57,64.6,47800.0,40.0019,40.0391,40.0019,40.0205,47800.0
2010-08-20 10:25:00,64.61,64.66,64.57,64.59,36700.0,40.0267,40.0576,40.0019,40.0143,36700.0
2010-08-20 10:30:00,64.61,64.68,64.58,64.66,48600.0,40.0267,40.07,40.0081,40.0576,48600.0
2010-08-20 10:35:00,64.66,64.7,64.59,64.6,33200.0,40.0576,40.0824,40.0143,40.0205,33200.0
2010-08-20 10:40:00,64.6,64.76,64.6,64.65,49100.0,40.0205,40.1196,40.0205,40.0515,49100.0
2010-08-20 10:45:00,64.65,64.71,64.63,64.65,28700.0,40.0515,40.0886,40.0391,40.0515,28700.0
2010-08-20 10:50:00,64.66,64.68,64.57,64.6,45100.0,40.0576,40.07,40.0019,40.0205,45100.0
2010-08-20 10:55:00,64.59,64.66,64.58,64.63,39600.0,40.0143,40.0576,40.0081,40.0391,39600.0
2010-08-20 11:00:00,64.64,64.65,64.6,64.61,32700.0,40.0453,40.0515,40.0205,40.0267,32700.0
2010-08-20 11:05:00,64.63,64.73,64.57,64.71,47500.0,40.0391,40.101,40.0019,40.0886,47500.0
2010-08-20 11:10:00,64.7,64.71,64.58,64.61,27000.0,40.0824,40.0886,40.0081,40.0267,27000.0
2010-08-20 11:15:00,64.6,64.65,64.58,64.61,19000.0,40.0205,40.0515,40.0081,40.0267,19000.0
2010-08-20 11:20:00,64.58,64.67,64.57,64.64,47400.0,40.0081,40.0638,40.0019,40.0453,47400.0
2010-08-20 11:25:00,64.65,64.66,64.58,64.65,33900.0,40.0515,40.0576,40.0081,40.0515,33900.0
2010-08-20 11:30:00,64.66,64.66,64.57,64.58,28900.0,40.0576,40.0576,40.0019,40.0081,28900.0
2010-08-20 11:35:00,64.59,64.64,64.55,64.62,69100.0,40.0143,40.0453,39.9895,40.0329,69100.0
2010-08-20 11:40:00,64.61,64.75,64.61,64.72,52500.0,40.0267,40.1134,40.0267,40.0948,52500.0
2010-08-20 11:45:00,64.7,64.7,64.57,64.58,35400.0,40.0824,40.0824,40.0019,40.0081,35400.0
2010-08-20 11:50:00,64.58,64.63,64.49,64.49,43600.0,40.0081,40.0391,39.9523,39.9523,43600.0
2010-08-20 11:55:00,64.5,64.56,64.38,64.41,31300.0,39.9585,39.9957,39.8842,39.9028,31300.0
2010-08-20 12:00:00,64.41,64.55,64.41,64.53,18600.0,39.9028,39.9895,39.9028,39.9771,18600.0
2010-08-20 12:05:00,64.55,64.55,64.51,64.53,10000.0,39.9895,39.9895,39.9647,39.9771,10000.0
2010-08-20 12:10:00,64.53,64.53,64.49,64.51,9900.0,39.9771,39.9771,39.9523,39.9647,9900.0
2010-08-20 12:15:00,64.5,64.51,64.43,64.45,28600.0,39.9585,39.9647,39.9152,39.9276,28600.0
2010-08-20 12:20:00,64.44,64.58,64.44,64.57,16500.0,39.9214,40.0081,39.9214,40.0019,16500.0
2010-08-20 12:25:00,64.58,64.58,64.49,64.5,36300.0,40.0081,40.0081,39.9523,39.9585,36300.0
2010-08-20 12:30:00,64.49,64.53,64.42,64.42,22000.0,39.9523,39.9771,39.909,39.909,22000.0
2010-08-20 12:35:00,64.42,64.49,64.41,64.45,28400.0,39.909,39.9523,39.9028,39.9276,28400.0
2010-08-20 12:40:00,64.45,64.51,64.44,64.49,31100.0,39.9276,39.9647,39.9214,39.9523,31100.0
2010-08-20 12:45:00,64.49,64.51,64.46,64.5,19200.0,39.9523,39.9647,39.9337,39.9585,19200.0
2010-08-20 12:50:00,64.49,64.6,64.49,64.6,22200.0,39.9523,40.0205,39.9523,40.0205,22200.0
2010-08-20 12:55:00,64.6,64.68,64.6,64.64,18400.0,40.0205,40.07,40.0205,40.0453,18400.0
2010-08-20 13:00:00,64.64,64.72,64.63,64.72,21900.0,40.0453,40.0948,40.0391,40.0948,21900.0
2010-08-20 13:05:00,64.72,64.76,64.69,64.75,16600.0,40.0948,40.1196,40.0762,40.1134,16600.0
2010-08-20 13:10:00,64.76,64.76,64.68,64.69,33900.0,40.1196,40.1196,40.07,40.0762,33900.0
2010-08-20 13:15:00,64.69,64.7,64.68,64.69,20400.0,40.0762,40.0824,40.07,40.0762,20400.0
2010-08-20 13:20:00,64.69,64.75,64.69,64.7,22400.0,40.0762,40.1134,40.0762,40.0824,22400.0
2010-08-20 13:25:00,64.7,64.78,64.7,64.71,22300.0,40.0824,40.132,40.0824,40.0886,22300.0
2010-08-20 13:30:00,64.71,64.71,64.62,64.62,47400.0,40.0886,40.0886,40.0329,40.0329,47400.0
2010-08-20 13:35:00,64.61,64.61,64.54,64.57,18100.0,40.0267,40.0267,39.9833,40.0019,18100.0
2010-08-20 13:40:00,64.58,64.59,64.55,64.55,16800.0,40.0081,40.0143,39.9895,39.9895,16800.0
2010-08-20 13:45:00,64.56,64.64,64.54,64.62,25800.0,39.9957,40.0453,39.9833,40.0329,25800.0
2010-08-20 13:50:00,64.63,64.72,64.63,64.69,25600.0,40.0391,40.0948,40.0391,40.0762,25600.0
2010-08-20 13:55:00,64.7,64.7,64.57,64.59,26300.0,40.0824,40.0824,40.0019,40.0143,26300.0
2010-08-20 14:00:00,64.6,64.62,64.58,64.61,28400.0,40.0205,40.0329,40.0081,40.0267,28400.0
2010-08-20 14:05:00,64.6,64.63,64.56,64.63,22300.0,40.0205,40.0391,39.9957,40.0391,22300.0
2010-08-20 14:10:00,64.63,64.77,64.63,64.76,35400.0,40.0391,40.1258,40.0391,40.1196,35400.0
2010-08-20 14:15:00,64.76,64.83,64.75,64.77,22300.0,40.1196,40.163,40.1134,40.1258,22300.0
2010-08-20 14:20:00,64.78,64.86,64.75,64.75,28700.0,40.132,40.1816,40.1134,40.1134,28700.0
2010-08-20 14:25:00,64.75,64.79,64.72,64.72,22400.0,40.1134,40.1382,40.0948,40.0948,22400.0
2010-08-20 14:30:00,64.72,64.91,64.7,64.88,40300.0,40.0948,40.2125,40.0824,40.1939,40300.0
2010-08-20 14:35:00,64.88,64.94,64.88,64.89,29000.0,40.1939,40.2311,40.1939,40.2001,29000.0
2010-08-20 14:40:00,64.9,64.95,64.86,64.94,29200.0,40.2063,40.2373,40.1816,40.2311,29200.0
2010-08-20 14:45:00,64.94,65.02,64.94,65.0,73100.0,40.2311,40.2807,40.2311,40.2683,73100.0
2010-08-20 14:50:00,64.99,65.08,64.97,65.05,35300.0,40.2621,40.3178,40.2497,40.2993,35300.0
2010-08-20 14:55:00,65.06,65.06,64.96,64.99,33300.0,40.3055,40.3055,40.2435,40.2621,33300.0
2010-08-20 15:00:00,65.01,65.04,64.96,65.0,37400.0,40.2745,40.2931,40.2435,40.2683,37400.0
2010-08-20 15:05:00,65.0,65.05,64.97,65.04,65000.0,40.2683,40.2993,40.2497,40.2931,65000.0
2010-08-20 15:10:00,65.04,65.09,65.0,65.07,125400.0,40.2931,40.324,40.2683,40.3116,125400.0
2010-08-20 15:15:00,65.07,65.07,64.94,65.0,45500.0,40.3116,40.3116,40.2311,40.2683,45500.0
2010-08-20 15:20:00,65.0,65.03,64.92,65.01,115000.0,40.2683,40.2869,40.2187,40.2745,115000.0
2010-08-20 15:25:00,65.01,65.04,64.94,65.04,37400.0,40.2745,40.2931,40.2311,40.2931,37400.0
2010-08-20 15:30:00,65.04,65.11,65.0,65.07,41900.0,40.2931,40.3364,40.2683,40.3116,41900.0
2010-08-20 15:35:00,65.08,65.13,64.97,65.02,50300.0,40.3178,40.3488,40.2497,40.2807,50300.0
2010-08-20 15:40:00,65.02,65.09,65.0,65.03,47700.0,40.2807,40.324,40.2683,40.2869,47700.0
2010-08-20 15:45:00,65.05,65.14,65.04,65.1,163600.0,40.2993,40.355,40.2931,40.3302,163600.0
2010-08-20 15:50:00,65.09,65.13,65.07,65.1,155000.0,40.324,40.3488,40.3116,40.3302,155000.0
2010-08-20 15:55:00,65.11,65.17,65.07,65.08,206100.0,40.3364,40.3736,40.3116,40.3178,206100.0
2010-08-23 09:30:00,65.69,65.85,65.26,65.85,95900.0,40.6957,40.7949,40.4294,40.7949,95900.0
2010-08-23 09:35:00,65.92,66.08,65.9,66.08,37100.0,40.8382,40.9374,40.8258,40.9374,37100.0
2010-08-23 09:40:00,66.07,66.18,65.84,66.05,32300.0,40.9312,40.9993,40.7887,40.9188,32300.0
2010-08-23 09:45:00,66.08,66.18,65.99,66.09,25700.0,40.9374,40.9993,40.8816,40.9436,25700.0
2010-08-23 09:50:00,66.1,66.16,66.01,66.04,36900.0,40.9497,40.9869,40.894,40.9126,36900.0
2010-08-23 09:55:00,66.06,66.11,65.89,65.99,34800.0,40.925,40.9559,40.8196,40.8816,34800.0
2010-08-23 10:00:00,65.98,65.99,65.9,65.94,27700.0,40.8754,40.8816,40.8258,40.8506,27700.0
2010-08-23 10:05:00,65.93,66.0,65.9,65.95,63200.0,40.8444,40.8878,40.8258,40.8568,63200.0
2010-08-23 10:10:00,65.94,65.96,65.82,65.92,61200.0,40.8506,40.863,40.7763,40.8382,61200.0
2010-08-23 10:15:00,65.91,65.97,65.85,65.95,52200.0,40.832,40.8692,40.7949,40.8568,52200.0
2010-08-23 10:20:00,65.96,66.05,65.91,66.02,95800.0,40.863,40.9188,40.832,40.9002,95800.0
2010-08-23 10:25:00,66.03,66.05,65.92,66.0,62100.0,40.9064,40.9188,40.8382,40.8878,62100.0
2010-08-23 10:30:00,65.99,66.07,65.95,66.07,18800.0,40.8816,40.9312,40.8568,40.9312,18800.0
2010-08-23 10:35:00,66.04,66.06,65.89,65.93,30000.0,40.9126,40.925,40.8196,40.8444,30000.0
2010-08-23 10:40:00,65.94,65.94,65.8,65.81,41400.0,40.8506,40.8506,40.7639,40.7701,41400.0
2010-08-23 10:45:00,65.8,65.82,65.6,65.69,52600.0,40.7639,40.7763,40.64,40.6957,52600.0
2010-08-23 10:50:00,65.68,65.72,65.52,65.62,69200.0,40.6896,40.7143,40.5904,40.6524,69200.0
2010-08-23 10:55:00,65.61,65.61,65.51,65.56,30200.0,40.6462,40.6462,40.5842,40.6152,30200.0
2010-08-23 11:00:00,65.57,65.57,65.5,65.54,74800.0,40.6214,40.6214,40.578,40.6028,74800.0
2010-08-23 11:05:00,65.53,65.67,65.46,65.64,44100.0,40.5966,40.6834,40.5533,40.6648,44100.0
2010-08-23 11:10:00,65.65,65.67,65.55,65.66,18000.0,40.671,40.6834,40.609,40.6772,18000.0
2010-08-23 11:15:00,65.67,65.67,65.52,65.6,21100.0,40.6834,40.6834,40.5904,40.64,21100.0
2010-08-23 11:20:00,65.59,65.59,65.48,65.56,74100.0,40.6338,40.6338,40.5656,40.6152,74100.0
2010-08-23 11:25:00,65.55,65.62,65.5,65.62,30400.0,40.609,40.6524,40.578,40.6524,30400.0
2010-08-23 11:30:00,65.61,65.61,65.52,65.54,15600.0,40.6462,40.6462,40.5904,40.6028,15600.0
2010-08-23 11:35:00,65.53,65.58,65.51,65.53,17800.0,40.5966,40.6276,40.5842,40.5966,17800.0
2010-08-23 11:40:00,65.53,65.66,65.49,65.63,26200.0,40.5966,40.6772,40.5718,40.6586,26200.0
2010-08-23 11:45:00,65.64,65.71,65.63,65.67,16500.0,40.6648,40.7081,40.6586,40.6834,16500.0
2010-08-23 11:50:00,65.66,65.66,65.55,65.55,16800.0,40.6772,40.6772,40.609,40.609,16800.0
2010-08-23 11:55:00,65.55,65.58,65.47,65.54,34400.0,40.609,40.6276,40.5595,40.6028,34400.0
2010-08-23 12:00:00,65.54,65.58,65.51,65.58,17000.0,40.6028,40.6276,40.5842,40.6276,17000.0
2010-08-23 12:05:00,65.58,65.66,65.58,65.65,17900.0,40.6276,40.6772,40.6276,40.671,17900.0
2010-08-23 12:10:00,65.65,65.74,65.62,65.7,23600.0,40.671,40.7267,40.6524,40.7019,23600.0
2010-08-23 12:15:00,65.69,65.73,65.58,65.58,35200.0,40.6957,40.7205,40.6276,40.6276,35200.0
2010-08-23 12:20:00,65.57,65.61,65.57,65.58,15600.0,40.6214,40.6462,40.6214,40.6276,15600.0
2010-08-23 12:25:00,65.59,65.64,65.59,65.62,39600.0,40.6338,40.6648,40.6338,40.6524,39600.0
2010-08-23 12:30:00,65.62,65.68,65.62,65.63,28800.0,40.6524,40.6896,40.6524,40.6586,28800.0
2010-08-23 12:35:00,65.64,65.65,65.57,65.57,22900.0,40.6648,40.671,40.6214,40.6214,22900.0
2010-08-23 12:40:00,65.57,65.59,65.52,65.58,32900.0,40.6214,40.6338,40.5904,40.6276,32900.0
2010-08-23 12:45:00,65.57,65.59,65.51,65.51,13000.0,40.6214,40.6338,40.5842,40.5842,13000.0
2010-08-23 12:50:00,65.52,65.56,65.5,65.56,10900.0,40.5904,40.6152,40.578,40.6152,10900.0
2010-08-23 12:55:00,65.57,65.57,65.49,65.52,10600.0,40.6214,40.6214,40.5718,40.5904,10600.0
2010-08-23 13:00:00,65.51,65.54,65.47,65.52,28400.0,40.5842,40.6028,40.5595,40.5904,28400.0
2010-08-23 13:05:00,65.52,65.52,65.46,65.47,23600.0,40.5904,40.5904,40.5533,40.5595,23600.0
2010-08-23 13:10:00,65.46,65.53,65.41,65.53,50000.0,40.5533,40.5966,40.5223,40.5966,50000.0
2010-08-23 13:15:00,65.52,65.57,65.49,65.57,10900.0,40.5904,40.6214,40.5718,40.6214,10900.0
2010-08-23 13:20:00,65.57,65.62,65.57,65.61,20600.0,40.6214,40.6524,40.6214,40.6462,20600.0
2010-08-23 13:25:00,65.61,65.65,65.61,65.65,5700.0,40.6462,40.671,40.6462,40.671,5700.0
2010-08-23 13:30:00,65.64,65.65,65.57,65.57,12600.0,40.6648,40.671,40.6214,40.6214,12600.0
2010-08-23 13:35:00,65.55,65.57,65.45,65.46,13700.0,40.609,40.6214,40.5471,40.5533,13700.0
2010-08-23 13:40:00,65.48,65.53,65.42,65.5,60800.0,40.5656,40.5966,40.5285,40.578,60800.0
2010-08-23 13:45:00,65.49,65.53,65.48,65.5,17700.0,40.5718,40.5966,40.5656,40.578,17700.0
2010-08-23 13:50:00,65.51,65.53,65.48,65.5,14900.0,40.5842,40.5966,40.5656,40.578,14900.0
2010-08-23 13:55:00,65.49,65.58,65.48,65.56,22600.0,40.5718,40.6276,40.5656,40.6152,22600.0
2010-08-23 14:00:00,65.55,65.58,65.48,65.51,32100.0,40.609,40.6276,40.5656,40.5842,32100.0
2010-08-23 14:05:00,65.52,65.77,65.52,65.72,27600.0,40.5904,40.7453,40.5904,40.7143,27600.0
2010-08-23 14:10:00,65.72,65.75,65.68,65.73,20500.0,40.7143,40.7329,40.6896,40.7205,20500.0
2010-08-23 14:15:00,65.74,65.79,65.63,65.64,22000.0,40.7267,40.7577,40.6586,40.6648,22000.0
2010-08-23 14:20:00,65.65,65.67,65.59,65.65,12400.0,40.671,40.6834,40.6338,40.671,12400.0
2010-08-23 14:25:00,65.65,65.69,65.61,65.63,12400.0,40.671,40.6957,40.6462,40.6586,12400.0
2010-08-23 14:30:00,65.63,65.72,65.63,65.7,18500.0,40.6586,40.7143,40.6586,40.7019,18500.0
2010-08-23 14:35:00,65.7,65.75,65.68,65.7,17900.0,40.7019,40.7329,40.6896,40.7019,17900.0
2010-08-23 14:40:00,65.69,65.7,65.58,65.59,13700.0,40.6957,40.7019,40.6276,40.6338,13700.0
2010-08-23 14:45:00,65.59,65.62,65.56,65.57,18600.0,40.6338,40.6524,40.6152,40.6214,18600.0
2010-08-23 14:50:00,65.57,65.62,65.55,65.55,19700.0,40.6214,40.6524,40.609,40.609,19700.0
2010-08-23 14:55:00,65.56,65.58,65.55,65.56,26500.0,40.6152,40.6276,40.609,40.6152,26500.0
2010-08-23 15:00:00,65.56,65.59,65.51,65.54,35500.0,40.6152,40.6338,40.5842,40.6028,35500.0
2010-08-23 15:05:00,65.54,65.57,65.51,65.52,33200.0,40.6028,40.6214,40.5842,40.5904,33200.0
2010-08-23 15:10:00,65.52,65.55,65.5,65.55,50300.0,40.5904,40.609,40.578,40.609,50300.0
2010-08-23 15:15:00,65.56,65.57,65.5,65.53,26400.0,40.6152,40.6214,40.578,40.5966,26400.0
2010-08-23 15:20:00,65.52,65.57,65.48,65.51,55100.0,40.5904,40.6214,40.5656,40.5842,55100.0
2010-08-23 15:25:00,65.51,65.52,65.4,65.43,123300.0,40.5842,40.5904,40.5161,40.5347,123300.0
2010-08-23 15:30:00,65.44,65.47,65.38,65.44,90800.0,40.5409,40.5595,40.5037,40.5409,90800.0
2010-08-23 15:35:00,65.44,65.45,65.3,65.34,121800.0,40.5409,40.5471,40.4541,40.4789,121800.0
2010-08-23 15:40:00,65.35,65.38,65.31,65.35,118100.0,40.4851,40.5037,40.4603,40.4851,118100.0
2010-08-23 15:45:00,65.33,65.35,65.26,65.31,116100.0,40.4727,40.4851,40.4294,40.4603,116100.0
2010-08-23 15:50:00,65.3,65.32,65.23,65.28,100900.0,40.4541,40.4665,40.4108,40.4417,100900.0
2010-08-23 15:55:00,65.28,65.33,65.19,65.26,199600.0,40.4417,40.4727,40.386,40.4294,199600.0
2010-08-24 09:30:00,64.44,64.8,64.44,64.76,110300.0,39.9214,40.1444,39.9214,40.1196,110300.0
2010-08-24 09:35:00,64.76,64.76,64.45,64.46,121000.0,40.1196,40.1196,39.9276,39.9337,121000.0
2010-08-24 09:40:00,64.46,64.6,64.26,64.47,76000.0,39.9337,40.0205,39.8098,39.9399,76000.0
2010-08-24 09:45:00,64.45,64.52,64.38,64.47,72700.0,39.9276,39.9709,39.8842,39.9399,72700.0
2010-08-24 09:50:00,64.46,64.48,64.25,64.25,71600.0,39.9337,39.9461,39.8036,39.8036,71600.0
2010-08-24 09:55:00,64.25,64.39,64.16,64.31,84700.0,39.8036,39.8904,39.7479,39.8408,84700.0
2010-08-24 10:00:00,64.29,64.3,63.71,63.96,214600.0,39.8284,39.8346,39.4691,39.624,214600.0
2010-08-24 10:05:00,63.97,63.97,63.8,63.82,74500.0,39.6302,39.6302,39.5249,39.5373,74500.0
2010-08-24 10:10:00,63.84,63.99,63.8,63.92,46700.0,39.5496,39.6426,39.5249,39.5992,46700.0
2010-08-24 10:15:00,63.92,64.28,63.92,64.17,130100.0,39.5992,39.8222,39.5992,39.7541,130100.0
2010-08-24 10:20:00,64.18,64.38,64.12,64.25,48500.0,39.7603,39.8842,39.7231,39.8036,48500.0
2010-08-24 10:25:00,64.26,64.29,64.03,64.07,96400.0,39.8098,39.8284,39.6674,39.6921,96400.0
2010-08-24 10:30:00,64.06,64.18,64.0,64.01,34500.0,39.6859,39.7603,39.6488,39.655,34500.0
2010-08-24 10:35:00,64.01,64.01,63.82,63.86,47300.0,39.655,39.655,39.5373,39.562,47300.0
2010-08-24 10:40:00,63.86,63.93,63.72,63.85,76500.0,39.562,39.6054,39.4753,39.5558,76500.0
2010-08-24 10:45:00,63.84,63.88,63.74,63.86,37900.0,39.5496,39.5744,39.4877,39.562,37900.0
2010-08-24 10:50:00,63.89,63.94,63.79,63.88,60100.0,39.5806,39.6116,39.5187,39.5744,60100.0
2010-08-24 10:55:00,63.91,64.09,63.89,64.0,70700.0,39.593,39.7045,39.5806,39.6488,70700.0
2010-08-24 11:00:00,64.0,64.1,63.91,63.95,118800.0,39.6488,39.7107,39.593,39.6178,118800.0
2010-08-24 11:05:00,63.95,64.03,63.91,63.96,85000.0,39.6178,39.6674,39.593,39.624,85000.0
2010-08-24 11:10:00,63.95,63.98,63.84,63.86,81100.0,39.6178,39.6364,39.5496,39.562,81100.0
2010-08-24 11:15:00,63.87,63.87,63.76,63.83,71500.0,39.5682,39.5682,39.5001,39.5435,71500.0
2010-08-24 11:20:00,63.84,64.04,63.77,64.01,57000.0,39.5496,39.6736,39.5063,39.655,57000.0
2010-08-24 11:25:00,64.02,64.08,63.99,64.06,31300.0,39.6612,39.6983,39.6426,39.6859,31300.0
2010-08-24 11:30:00,64.05,64.1,63.97,64.05,75800.0,39.6797,39.7107,39.6302,39.6797,75800.0
2010-08-24 11:35:00,64.05,64.19,64.05,64.12,60400.0,39.6797,39.7665,39.6797,39.7231,60400.0
2010-08-24 11:40:00,64.13,64.28,64.12,64.2,61900.0,39.7293,39.8222,39.7231,39.7727,61900.0
2010-08-24 11:45:00,64.2,64.22,64.04,64.06,83800.0,39.7727,39.7851,39.6736,39.6859,83800.0
2010-08-24 11:50:00,64.06,64.11,64.01,64.08,44100.0,39.6859,39.7169,39.655,39.6983,44100.0
2010-08-24 11:55:00,64.08,64.13,64.04,64.04,22300.0,39.6983,39.7293,39.6736,39.6736,22300.0
2010-08-24 12:00:00,64.04,64.13,63.99,64.1,19400.0,39.6736,39.7293,39.6426,39.7107,19400.0
2010-08-24 12:05:00,64.09,64.13,64.01,64.11,28200.0,39.7045,39.7293,39.655,39.7169,28200.0
2010-08-24 12:10:00,64.11,64.19,64.03,64.06,77800.0,39.7169,39.7665,39.6674,39.6859,77800.0
2010-08-24 12:15:00,64.06,64.14,63.99,64.12,92000.0,39.6859,39.7355,39.6426,39.7231,92000.0
2010-08-24 12:20:00,64.13,64.15,64.03,64.05,29000.0,39.7293,39.7417,39.6674,39.6797,29000.0
2010-08-24 12:25:00,64.05,64.1,63.96,64.02,97200.0,39.6797,39.7107,39.624,39.6612,97200.0
2010-08-24 12:30:00,64.04,64.12,64.02,64.05,92800.0,39.6736,39.7231,39.6612,39.6797,92800.0
2010-08-24 12:35:00,64.03,64.06,63.97,64.0,57500.0,39.6674,39.6859,39.6302,39.6488,57500.0
2010-08-24 12:40:00,63.99,64.11,63.99,64.11,34400.0,39.6426,39.7169,39.6426,39.7169,34400.0
2010-08-24 12:45:00,64.1,64.15,64.09,64.09,11600.0,39.7107,39.7417,39.7045,39.7045,11600.0
2010-08-24 12:50:00,64.09,64.14,64.04,64.14,19400.0,39.7045,39.7355,39.6736,39.7355,19400.0
2010-08-24 12:55:00,64.13,64.2,64.11,64.17,48100.0,39.7293,39.7727,39.7169,39.7541,48100.0
2010-08-24 13:00:00,64.15,64.16,64.05,64.09,29600.0,39.7417,39.7479,39.6797,39.7045,29600.0
2010-08-24 13:05:00,64.1,64.15,64.02,64.02,89700.0,39.7107,39.7417,39.6612,39.6612,89700.0
2010-08-24 13:10:00,64.03,64.08,64.01,64.03,35600.0,39.6674,39.6983,39.655,39.6674,35600.0
2010-08-24 13:15:00,64.03,64.1,64.03,64.05,26200.0,39.6674,39.7107,39.6674,39.6797,26200.0
2010-08-24 13:20:00,64.05,64.1,64.02,64.09,31700.0,39.6797,39.7107,39.6612,39.7045,31700.0
2010-08-24 13:25:00,64.1,64.2,64.09,64.16,73200.0,39.7107,39.7727,39.7045,39.7479,73200.0
2010-08-24 13:30:00,64.17,64.25,64.1,64.21,82800.0,39.7541,39.8036,39.7107,39.7789,82800.0
2010-08-24 13:35:00,64.22,64.22,64.1,64.17,27100.0,39.7851,39.7851,39.7107,39.7541,27100.0
2010-08-24 13:40:00,64.19,64.2,63.9,63.91,44800.0,39.7665,39.7727,39.5868,39.593,44800.0
2010-08-24 13:45:00,63.91,63.93,63.79,63.85,53100.0,39.593,39.6054,39.5187,39.5558,53100.0
2010-08-24 13:50:00,63.85,63.88,63.77,63.78,42500.0,39.5558,39.5744,39.5063,39.5125,42500.0
2010-08-24 13:55:00,63.77,63.86,63.76,63.86,101200.0,39.5063,39.562,39.5001,39.562,101200.0
2010-08-24 14:00:00,63.86,63.93,63.8,63.87,75600.0,39.562,39.6054,39.5249,39.5682,75600.0
2010-08-24 14:05:00,63.87,63.96,63.86,63.88,21500.0,39.5682,39.624,39.562,39.5744,21500.0
2010-08-24 14:10:00,63.89,63.89,63.81,63.85,47800.0,39.5806,39.5806,39.5311,39.5558,47800.0
2010-08-24 14:15:00,63.85,63.97,63.85,63.92,60500.0,39.5558,39.6302,39.5558,39.5992,60500.0
2010-08-24 14:20:00,63.93,63.97,63.87,63.95,33400.0,39.6054,39.6302,39.5682,39.6178,33400.0
2010-08-24 14:25:00,63.94,63.98,63.8,63.85,35400.0,39.6116,39.6364,39.5249,39.5558,35400.0
2010-08-24 14:30:00,63.85,63.88,63.78,63.86,69200.0,39.5558,39.5744,39.5125,39.562,69200.0
2010-08-24 14:35:00,63.85,64.03,63.82,64.01,54600.0,39.5558,39.6674,39.5373,39.655,54600.0
2010-08-24 14:40:00,64.02,64.04,63.94,63.99,47400.0,39.6612,39.6736,39.6116,39.6426,47400.0
2010-08-24 14:45:00,63.98,64.08,63.94,64.02,31900.0,39.6364,39.6983,39.6116,39.6612,31900.0
2010-08-24 14:50:00,64.02,64.06,63.94,64.0,32800.0,39.6612,39.6859,39.6116,39.6488,32800.0
2010-08-24 14:55:00,63.99,64.06,63.93,64.0,43800.0,39.6426,39.6859,39.6054,39.6488,43800.0
2010-08-24 15:00:00,64.01,64.09,63.96,64.07,48200.0,39.655,39.7045,39.624,39.6921,48200.0
2010-08-24 15:05:00,64.05,64.18,64.03,64.15,72600.0,39.6797,39.7603,39.6674,39.7417,72600.0
2010-08-24 15:10:00,64.15,64.19,64.09,64.13,78800.0,39.7417,39.7665,39.7045,39.7293,78800.0
2010-08-24 15:15:00,64.12,64.17,64.09,64.11,38600.0,39.7231,39.7541,39.7045,39.7169,38600.0
2010-08-24 15:20:00,64.11,64.17,64.01,64.17,62100.0,39.7169,39.7541,39.655,39.7541,62100.0
2010-08-24 15:25:00,64.17,64.21,64.04,64.09,148700.0,39.7541,39.7789,39.6736,39.7045,148700.0
2010-08-24 15:30:00,64.09,64.16,64.03,64.03,104600.0,39.7045,39.7479,39.6674,39.6674,104600.0
2010-08-24 15:35:00,64.03,64.04,63.77,63.9,305500.0,39.6674,39.6736,39.5063,39.5868,305500.0
2010-08-24 15:40:00,63.9,63.96,63.85,63.88,187100.0,39.5868,39.624,39.5558,39.5744,187100.0
2010-08-24 15:45:00,63.9,63.93,63.81,63.89,241000.0,39.5868,39.6054,39.5311,39.5806,241000.0
2010-08-24 15:50:00,63.9,63.96,63.8,63.8,272200.0,39.5868,39.624,39.5249,39.5249,272200.0
2010-08-24 15:55:00,63.8,63.9,63.78,63.88,503700.0,39.5249,39.5868,39.5125,39.5744,503700.0
2010-08-25 09:30:00,63.34,63.65,63.17,63.2,77600.0,39.2399,39.4319,39.1346,39.1532,77600.0
2010-08-25 09:35:00,63.22,63.26,62.88,63.03,148200.0,39.1656,39.1903,38.9549,39.0478,148200.0
2010-08-25 09:40:00,63.05,63.26,63.01,63.11,92600.0,39.0602,39.1903,39.0355,39.0974,92600.0
2010-08-25 09:45:00,63.11,63.15,62.84,62.86,84200.0,39.0974,39.1222,38.9301,38.9425,84200.0
2010-08-25 09:50:00,62.86,63.0,62.84,62.95,143900.0,38.9425,39.0293,38.9301,38.9983,143900.0
2010-08-25 09:55:00,62.92,62.92,62.75,62.8,157200.0,38.9797,38.9797,38.8744,38.9054,157200.0
2010-08-25 10:00:00,62.8,63.0,62.61,62.84,165500.0,38.9054,39.0293,38.7876,38.9301,165500.0
2010-08-25 10:05:00,62.84,62.96,62.77,62.89,108300.0,38.9301,39.0045,38.8868,38.9611,108300.0
2010-08-25 10:10:00,62.9,63.02,62.8,62.97,104500.0,38.9673,39.0416,38.9054,39.0107,104500.0
2010-08-25 10:15:00,62.97,63.11,62.92,62.97,72500.0,39.0107,39.0974,38.9797,39.0107,72500.0
2010-08-25 10:20:00,62.97,63.05,62.89,62.96,27200.0,39.0107,39.0602,38.9611,39.0045,27200.0
2010-08-25 10:25:00,62.95,62.99,62.86,62.88,39900.0,38.9983,39.0231,38.9425,38.9549,39900.0
2010-08-25 10:30:00,62.89,62.93,62.75,62.77,37200.0,38.9611,38.9859,38.8744,38.8868,37200.0
2010-08-25 10:35:00,62.77,62.83,62.68,62.76,43300.0,38.8868,38.9239,38.831,38.8806,43300.0
2010-08-25 10:40:00,62.75,62.95,62.74,62.95,39600.0,38.8744,38.9983,38.8682,38.9983,39600.0
2010-08-25 10:45:00,62.95,63.08,62.86,63.05,50900.0,38.9983,39.0788,38.9425,39.0602,50900.0
2010-08-25 10:50:00,63.05,63.12,62.93,62.93,64400.0,39.0602,39.1036,38.9859,38.9859,64400.0
2010-08-25 10:55:00,62.94,63.22,62.94,63.13,47600.0,38.9921,39.1656,38.9921,39.1098,47600.0
2010-08-25 11:00:00,63.14,63.25,63.1,63.16,56100.0,39.116,39.1841,39.0912,39.1284,56100.0
2010-08-25 11:05:00,63.16,63.18,63.03,63.09,48200.0,39.1284,39.1408,39.0478,39.085,48200.0
2010-08-25 11:10:00,63.1,63.1,62.88,62.91,61100.0,39.0912,39.0912,38.9549,38.9735,61100.0
2010-08-25 11:15:00,62.91,63.11,62.91,63.08,83300.0,38.9735,39.0974,38.9735,39.0788,83300.0
2010-08-25 11:20:00,63.07,63.18,63.05,63.11,52500.0,39.0726,39.1408,39.0602,39.0974,52500.0
2010-08-25 11:25:00,63.11,63.17,63.04,63.1,56700.0,39.0974,39.1346,39.054,39.0912,56700.0
2010-08-25 11:30:00,63.1,63.1,62.98,62.98,24500.0,39.0912,39.0912,39.0169,39.0169,24500.0
2010-08-25 11:35:00,63.0,63.13,63.0,63.02,23600.0,39.0293,39.1098,39.0293,39.0416,23600.0
2010-08-25 11:40:00,63.03,63.06,62.99,63.05,20200.0,39.0478,39.0664,39.0231,39.0602,20200.0
2010-08-25 11:45:00,63.05,63.12,63.03,63.03,19200.0,39.0602,39.1036,39.0478,39.0478,19200.0
2010-08-25 11:50:00,63.03,63.23,63.03,63.23,27300.0,39.0478,39.1717,39.0478,39.1717,27300.0
2010-08-25 11:55:00,63.22,63.32,63.21,63.31,48100.0,39.1656,39.2275,39.1594,39.2213,48100.0
2010-08-25 12:00:00,63.29,63.4,63.27,63.4,41400.0,39.2089,39.2771,39.1965,39.2771,41400.0
2010-08-25 12:05:00,63.41,63.41,63.29,63.29,21600.0,39.2833,39.2833,39.2089,39.2089,21600.0
2010-08-25 12:10:00,63.28,63.37,63.26,63.33,27000.0,39.2027,39.2585,39.1903,39.2337,27000.0
2010-08-25 12:15:00,63.33,63.34,63.26,63.26,25600.0,39.2337,39.2399,39.1903,39.1903,25600.0
2010-08-25 12:20:00,63.27,63.31,63.17,63.17,17300.0,39.1965,39.2213,39.1346,39.1346,17300.0
2010-08-25 12:25:00,63.19,63.23,63.18,63.21,11900.0,39.147,39.1717,39.1408,39.1594,11900.0
2010-08-25 12:30:00,63.2,63.28,63.15,63.17,37600.0,39.1532,39.2027,39.1222,39.1346,37600.0
2010-08-25 12:35:00,63.18,63.18,63.1,63.12,28800.0,39.1408,39.1408,39.0912,39.1036,28800.0
2010-08-25 12:40:00,63.11,63.11,62.99,63.04,50600.0,39.0974,39.0974,39.0231,39.054,50600.0
2010-08-25 12:45:00,63.03,63.05,62.99,63.04,18400.0,39.0478,39.0602,39.0231,39.054,18400.0
2010-08-25 12:50:00,63.03,63.08,62.96,62.96,16000.0,39.0478,39.0788,39.0045,39.0045,16000.0
2010-08-25 12:55:00,62.96,63.05,62.94,63.0,13200.0,39.0045,39.0602,38.9921,39.0293,13200.0
2010-08-25 13:00:00,62.99,63.0,62.91,62.99,19100.0,39.0231,39.0293,38.9735,39.0231,19100.0
2010-08-25 13:05:00,63.0,63.05,62.93,62.96,22600.0,39.0293,39.0602,38.9859,39.0045,22600.0
2010-08-25 13:10:00,62.97,63.12,62.97,63.08,13700.0,39.0107,39.1036,39.0107,39.0788,13700.0
2010-08-25 13:15:00,63.08,63.12,63.02,63.12,15800.0,39.0788,39.1036,39.0416,39.1036,15800.0
2010-08-25 13:20:00,63.11,63.13,63.06,63.13,21600.0,39.0974,39.1098,39.0664,39.1098,21600.0
2010-08-25 13:25:00,63.14,63.18,63.05,63.07,12700.0,39.116,39.1408,39.0602,39.0726,12700.0
2010-08-25 13:30:00,63.05,63.14,63.02,63.11,9400.0,39.0602,39.116,39.0416,39.0974,9400.0
2010-08-25 13:35:00,63.11,63.14,63.09,63.09,31100.0,39.0974,39.116,39.085,39.085,31100.0
2010-08-25 13:40:00,63.08,63.16,63.07,63.15,25100.0,39.0788,39.1284,39.0726,39.1222,25100.0
2010-08-25 13:45:00,63.17,63.28,63.16,63.26,44100.0,39.1346,39.2027,39.1284,39.1903,44100.0
2010-08-25 13:50:00,63.26,63.26,63.22,63.24,10400.0,39.1903,39.1903,39.1656,39.1779,10400.0
2010-08-25 13:55:00,63.25,63.29,63.22,63.22,16900.0,39.1841,39.2089,39.1656,39.1656,16900.0
2010-08-25 14:00:00,63.23,63.3,63.22,63.3,18800.0,39.1717,39.2151,39.1656,39.2151,18800.0
2010-08-25 14:05:00,63.3,63.42,63.3,63.38,41000.0,39.2151,39.2895,39.2151,39.2647,41000.0
2010-08-25 14:10:00,63.37,63.46,63.32,63.41,38800.0,39.2585,39.3142,39.2275,39.2833,38800.0
2010-08-25 14:15:00,63.42,63.44,63.29,63.29,18800.0,39.2895,39.3018,39.2089,39.2089,18800.0
2010-08-25 14:20:00,63.3,63.3,63.21,63.23,17200.0,39.2151,39.2151,39.1594,39.1717,17200.0
2010-08-25 14:25:00,63.23,63.23,63.16,63.18,28100.0,39.1717,39.1717,39.1284,39.1408,28100.0
2010-08-25 14:30:00,63.18,63.28,63.13,63.26,75000.0,39.1408,39.2027,39.1098,39.1903,75000.0
2010-08-25 14:35:00,63.27,63.54,63.27,63.46,51800.0,39.1965,39.3638,39.1965,39.3142,51800.0
2010-08-25 14:40:00,63.46,63.61,63.46,63.57,25200.0,39.3142,39.4072,39.3142,39.3824,25200.0
2010-08-25 14:45:00,63.58,63.64,63.54,63.57,37000.0,39.3886,39.4257,39.3638,39.3824,37000.0
2010-08-25 14:50:00,63.58,63.6,63.52,63.56,34000.0,39.3886,39.401,39.3514,39.3762,34000.0
2010-08-25 14:55:00,63.56,63.56,63.49,63.56,36800.0,39.3762,39.3762,39.3328,39.3762,36800.0
2010-08-25 15:00:00,63.57,63.62,63.43,63.43,31200.0,39.3824,39.4134,39.2956,39.2956,31200.0
2010-08-25 15:05:00,63.45,63.5,63.4,63.45,45000.0,39.308,39.339,39.2771,39.308,45000.0
2010-08-25 15:10:00,63.45,63.52,63.44,63.52,37300.0,39.308,39.3514,39.3018,39.3514,37300.0
2010-08-25 15:15:00,63.51,63.59,63.3,63.34,74100.0,39.3452,39.3948,39.2151,39.2399,74100.0
2010-08-25 15:20:00,63.35,63.39,63.25,63.33,40900.0,39.2461,39.2709,39.1841,39.2337,40900.0
2010-08-25 15:25:00,63.34,63.41,63.27,63.28,41100.0,39.2399,39.2833,39.1965,39.2027,41100.0
2010-08-25 15:30:00,63.26,63.6,63.26,63.58,93100.0,39.1903,39.401,39.1903,39.3886,93100.0
2010-08-25 15:35:00,63.59,63.61,63.49,63.53,91100.0,39.3948,39.4072,39.3328,39.3576,91100.0
2010-08-25 15:40:00,63.52,63.61,63.46,63.6,77400.0,39.3514,39.4072,39.3142,39.401,77400.0
2010-08-25 15:45:00,63.6,63.64,63.53,63.55,142000.0,39.401,39.4257,39.3576,39.37,142000.0
2010-08-25 15:50:00,63.55,63.57,63.27,63.29,190600.0,39.37,39.3824,39.1965,39.2089,190600.0
2010-08-25 15:55:00,63.29,63.38,63.28,63.31,267100.0,39.2089,39.2647,39.2027,39.2213,267100.0
2010-08-26 09:30:00,63.55,63.77,63.48,63.71,39700.0,39.37,39.5063,39.3266,39.4691,39700.0
2010-08-26 09:35:00,63.74,63.85,63.64,63.73,28600.0,39.4877,39.5558,39.4257,39.4815,28600.0
2010-08-26 09:40:00,63.71,63.86,63.68,63.82,56900.0,39.4691,39.562,39.4505,39.5373,56900.0
2010-08-26 09:45:00,63.82,63.82,63.69,63.71,33300.0,39.5373,39.5373,39.4567,39.4691,33300.0
2010-08-26 09:50:00,63.7,63.72,63.53,63.53,50800.0,39.4629,39.4753,39.3576,39.3576,50800.0
2010-08-26 09:55:00,63.55,64.0,63.54,63.98,26000.0,39.37,39.6488,39.3638,39.6364,26000.0
2010-08-26 10:00:00,63.96,64.06,63.91,64.03,54700.0,39.624,39.6859,39.593,39.6674,54700.0
2010-08-26 10:05:00,64.03,64.07,63.97,64.06,41200.0,39.6674,39.6921,39.6302,39.6859,41200.0
2010-08-26 10:10:00,64.06,64.2,64.05,64.19,35900.0,39.6859,39.7727,39.6797,39.7665,35900.0
2010-08-26 10:15:00,64.19,64.26,64.18,64.21,38300.0,39.7665,39.8098,39.7603,39.7789,38300.0
2010-08-26 10:20:00,64.22,64.22,64.01,64.12,27400.0,39.7851,39.7851,39.655,39.7231,27400.0
2010-08-26 10:25:00,64.1,64.13,63.98,64.05,23100.0,39.7107,39.7293,39.6364,39.6797,23100.0
2010-08-26 10:30:00,64.07,64.23,64.06,64.15,20500.0,39.6921,39.7913,39.6859,39.7417,20500.0
2010-08-26 10:35:00,64.17,64.24,64.13,64.13,32500.0,39.7541,39.7975,39.7293,39.7293,32500.0
2010-08-26 10:40:00,64.13,64.17,64.08,64.14,22600.0,39.7293,39.7541,39.6983,39.7355,22600.0
2010-08-26 10:45:00,64.11,64.12,64.02,64.03,15700.0,39.7169,39.7231,39.6612,39.6674,15700.0
2010-08-26 10:50:00,64.04,64.15,64.01,64.07,25600.0,39.6736,39.7417,39.655,39.6921,25600.0
2010-08-26 10:55:00,64.04,64.21,63.99,64.19,79200.0,39.6736,39.7789,39.6426,39.7665,79200.0
2010-08-26 11:00:00,64.2,64.23,64.09,64.2,84600.0,39.7727,39.7913,39.7045,39.7727,84600.0
2010-08-26 11:05:00,64.2,64.2,63.87,63.91,120600.0,39.7727,39.7727,39.5682,39.593,120600.0
2010-08-26 11:10:00,63.89,63.89,63.7,63.77,32700.0,39.5806,39.5806,39.4629,39.5063,32700.0
2010-08-26 11:15:00,63.76,63.95,63.69,63.92,47200.0,39.5001,39.6178,39.4567,39.5992,47200.0
2010-08-26 11:20:00,63.9,64.06,63.9,63.98,44400.0,39.5868,39.6859,39.5868,39.6364,44400.0
2010-08-26 11:25:00,63.96,63.97,63.86,63.86,38700.0,39.624,39.6302,39.562,39.562,38700.0
2010-08-26 11:30:00,63.87,64.02,63.86,64.01,40100.0,39.5682,39.6612,39.562,39.655,40100.0
2010-08-26 11:35:00,63.99,64.03,63.89,63.98,41000.0,39.6426,39.6674,39.5806,39.6364,41000.0
2010-08-26 11:40:00,63.98,64.0,63.84,63.88,44200.0,39.6364,39.6488,39.5496,39.5744,44200.0
2010-08-26 11:45:00,63.88,63.92,63.85,63.92,49900.0,39.5744,39.5992,39.5558,39.5992,49900.0
2010-08-26 11:50:00,63.91,63.91,63.65,63.66,50800.0,39.593,39.593,39.4319,39.4381,50800.0
2010-08-26 11:55:00,63.67,63.88,63.67,63.88,35500.0,39.4443,39.5744,39.4443,39.5744,35500.0
2010-08-26 12:00:00,63.86,63.93,63.83,63.85,22800.0,39.562,39.6054,39.5435,39.5558,22800.0
2010-08-26 12:05:00,63.84,63.85,63.78,63.79,14900.0,39.5496,39.5558,39.5125,39.5187,14900.0
2010-08-26 12:10:00,63.81,63.81,63.73,63.73,13500.0,39.5311,39.5311,39.4815,39.4815,13500.0
2010-08-26 12:15:00,63.71,63.72,63.66,63.67,19500.0,39.4691,39.4753,39.4381,39.4443,19500.0
2010-08-26 12:20:00,63.67,63.77,63.67,63.71,24400.0,39.4443,39.5063,39.4443,39.4691,24400.0
2010-08-26 12:25:00,63.72,63.77,63.71,63.71,12600.0,39.4753,39.5063,39.4691,39.4691,12600.0
2010-08-26 12:30:00,63.72,63.73,63.71,63.72,8000.0,39.4753,39.4815,39.4691,39.4753,8000.0
2010-08-26 12:35:00,63.73,63.76,63.71,63.71,11300.0,39.4815,39.5001,39.4691,39.4691,11300.0
2010-08-26 12:40:00,63.71,63.72,63.63,63.71,24400.0,39.4691,39.4753,39.4196,39.4691,24400.0
2010-08-26 12:45:00,63.71,63.72,63.68,63.7,12600.0,39.4691,39.4753,39.4505,39.4629,12600.0
2010-08-26 12:50:00,63.71,63.73,63.63,63.67,47100.0,39.4691,39.4815,39.4196,39.4443,47100.0
2010-08-26 12:55:00,63.68,63.78,63.64,63.78,41600.0,39.4505,39.5125,39.4257,39.5125,41600.0
2010-08-26 13:00:00,63.79,63.81,63.67,63.7,20900.0,39.5187,39.5311,39.4443,39.4629,20900.0
2010-08-26 13:05:00,63.7,63.7,63.6,63.61,27200.0,39.4629,39.4629,39.401,39.4072,27200.0
2010-08-26 13:10:00,63.59,63.6,63.52,63.57,27200.0,39.3948,39.401,39.3514,39.3824,27200.0
2010-08-26 13:15:00,63.56,63.67,63.56,63.67,27100.0,39.3762,39.4443,39.3762,39.4443,27100.0
2010-08-26 13:20:00,63.68,63.74,63.66,63.73,15500.0,39.4505,39.4877,39.4381,39.4815,15500.0
2010-08-26 13:25:00,63.75,63.75,63.64,63.64,13000.0,39.4939,39.4939,39.4257,39.4257,13000.0
2010-08-26 13:30:00,63.64,63.72,63.62,63.7,20300.0,39.4257,39.4753,39.4134,39.4629,20300.0
2010-08-26 13:35:00,63.71,63.71,63.66,63.66,12900.0,39.4691,39.4691,39.4381,39.4381,12900.0
2010-08-26 13:40:00,63.68,63.68,63.59,63.6,14900.0,39.4505,39.4505,39.3948,39.401,14900.0
2010-08-26 13:45:00,63.61,63.64,63.55,63.55,16900.0,39.4072,39.4257,39.37,39.37,16900.0
2010-08-26 13:50:00,63.55,63.57,63.52,63.54,13600.0,39.37,39.3824,39.3514,39.3638,13600.0
2010-08-26 13:55:00,63.54,63.58,63.48,63.56,41800.0,39.3638,39.3886,39.3266,39.3762,41800.0
2010-08-26 14:00:00,63.57,63.66,63.55,63.62,32800.0,39.3824,39.4381,39.37,39.4134,32800.0
2010-08-26 14:05:00,63.62,63.64,63.5,63.53,28800.0,39.4134,39.4257,39.339,39.3576,28800.0
2010-08-26 14:10:00,63.53,63.53,63.41,63.46,69300.0,39.3576,39.3576,39.2833,39.3142,69300.0
2010-08-26 14:15:00,63.46,63.46,63.4,63.45,40800.0,39.3142,39.3142,39.2771,39.308,40800.0
2010-08-26 14:20:00,63.45,63.5,63.4,63.43,21900.0,39.308,39.339,39.2771,39.2956,21900.0
2010-08-26 14:25:00,63.44,63.49,63.42,63.46,12300.0,39.3018,39.3328,39.2895,39.3142,12300.0
2010-08-26 14:30:00,63.46,63.46,63.38,63.45,45100.0,39.3142,39.3142,39.2647,39.308,45100.0
2010-08-26 14:35:00,63.44,63.49,63.42,63.46,21200.0,39.3018,39.3328,39.2895,39.3142,21200.0
2010-08-26 14:40:00,63.46,63.47,63.4,63.44,44200.0,39.3142,39.3204,39.2771,39.3018,44200.0
2010-08-26 14:45:00,63.45,63.52,63.43,63.5,84400.0,39.308,39.3514,39.2956,39.339,84400.0
2010-08-26 14:50:00,63.51,63.52,63.42,63.44,52500.0,39.3452,39.3514,39.2895,39.3018,52500.0
2010-08-26 14:55:00,63.42,63.45,63.32,63.4,54000.0,39.2895,39.308,39.2275,39.2771,54000.0
2010-08-26 15:00:00,63.39,63.45,63.38,63.42,41000.0,39.2709,39.308,39.2647,39.2895,41000.0
2010-08-26 15:05:00,63.42,63.49,63.35,63.43,52700.0,39.2895,39.3328,39.2461,39.2956,52700.0
2010-08-26 15:10:00,63.44,63.48,63.39,63.43,33200.0,39.3018,39.3266,39.2709,39.2956,33200.0
2010-08-26 15:15:00,63.43,63.62,63.39,63.62,47000.0,39.2956,39.4134,39.2709,39.4134,47000.0
2010-08-26 15:20:00,63.61,63.72,63.59,63.65,42200.0,39.4072,39.4753,39.3948,39.4319,42200.0
2010-08-26 15:25:00,63.64,63.64,63.52,63.57,32400.0,39.4257,39.4257,39.3514,39.3824,32400.0
2010-08-26 15:30:00,63.57,63.57,63.5,63.57,42300.0,39.3824,39.3824,39.339,39.3824,42300.0
2010-08-26 15:35:00,63.57,63.63,63.54,63.61,45800.0,39.3824,39.4196,39.3638,39.4072,45800.0
2010-08-26 15:40:00,63.61,63.78,63.58,63.74,69000.0,39.4072,39.5125,39.3886,39.4877,69000.0
2010-08-26 15:45:00,63.74,63.74,63.6,63.67,104500.0,39.4877,39.4877,39.401,39.4443,104500.0
2010-08-26 15:50:00,63.67,63.68,63.52,63.57,103800.0,39.4443,39.4505,39.3514,39.3824,103800.0
2010-08-26 15:55:00,63.58,63.64,63.4,63.45,171100.0,39.3886,39.4257,39.2771,39.308,171100.0
2010-08-27 09:30:00,63.92,64.25,63.92,64.22,72000.0,39.5992,39.8036,39.5992,39.7851,72000.0
2010-08-27 09:35:00,64.23,64.27,64.02,64.02,42400.0,39.7913,39.816,39.6612,39.6612,42400.0
2010-08-27 09:40:00,63.99,64.04,63.88,63.9,36900.0,39.6426,39.6736,39.5744,39.5868,36900.0
2010-08-27 09:45:00,63.88,63.95,63.81,63.81,56700.0,39.5744,39.6178,39.5311,39.5311,56700.0
2010-08-27 09:50:00,63.81,63.94,63.77,63.94,40400.0,39.5311,39.6116,39.5063,39.6116,40400.0
2010-08-27 09:55:00,63.94,64.08,63.75,63.8,76400.0,39.6116,39.6983,39.4939,39.5249,76400.0
2010-08-27 10:00:00,63.81,63.98,63.32,63.49,193000.0,39.5311,39.6364,39.2275,39.3328,193000.0
2010-08-27 10:05:00,63.49,63.67,63.4,63.62,107300.0,39.3328,39.4443,39.2771,39.4134,107300.0
2010-08-27 10:10:00,63.63,64.07,63.52,63.98,74700.0,39.4196,39.6921,39.3514,39.6364,74700.0
2010-08-27 10:15:00,64.01,64.27,64.0,64.19,139600.0,39.655,39.816,39.6488,39.7665,139600.0
2010-08-27 10:20:00,64.18,64.2,63.92,63.99,56900.0,39.7603,39.7727,39.5992,39.6426,56900.0
2010-08-27 10:25:00,63.99,64.14,63.99,64.06,40200.0,39.6426,39.7355,39.6426,39.6859,40200.0
2010-08-27 10:30:00,64.05,64.17,64.0,64.07,79000.0,39.6797,39.7541,39.6488,39.6921,79000.0
2010-08-27 10:35:00,64.08,64.13,63.98,64.07,74800.0,39.6983,39.7293,39.6364,39.6921,74800.0
2010-08-27 10:40:00,64.07,64.17,64.02,64.04,40600.0,39.6921,39.7541,39.6612,39.6736,40600.0
2010-08-27 10:45:00,64.01,64.05,63.93,63.96,25200.0,39.655,39.6797,39.6054,39.624,25200.0
2010-08-27 10:50:00,63.95,63.99,63.92,63.98,31000.0,39.6178,39.6426,39.5992,39.6364,31000.0
2010-08-27 10:55:00,63.96,63.97,63.8,63.88,24600.0,39.624,39.6302,39.5249,39.5744,24600.0
2010-08-27 11:00:00,63.89,64.03,63.86,64.02,33700.0,39.5806,39.6674,39.562,39.6612,33700.0
2010-08-27 11:05:00,64.02,64.37,63.99,64.31,56800.0,39.6612,39.878,39.6426,39.8408,56800.0
2010-08-27 11:10:00,64.32,64.5,64.32,64.44,52100.0,39.847,39.9585,39.847,39.9214,52100.0
2010-08-27 11:15:00,64.46,64.54,64.33,64.35,31700.0,39.9337,39.9833,39.8532,39.8656,31700.0
2010-08-27 11:20:00,64.33,64.39,64.3,64.39,28500.0,39.8532,39.8904,39.8346,39.8904,28500.0
2010-08-27 11:25:00,64.39,64.48,64.34,64.44,31900.0,39.8904,39.9461,39.8594,39.9214,31900.0
2010-08-27 11:30:00,64.46,64.55,64.44,64.53,45600.0,39.9337,39.9895,39.9214,39.9771,45600.0
2010-08-27 11:35:00,64.52,64.54,64.44,64.46,24300.0,39.9709,39.9833,39.9214,39.9337,24300.0
2010-08-27 11:40:00,64.47,64.47,64.41,64.45,8600.0,39.9399,39.9399,39.9028,39.9276,8600.0
2010-08-27 11:45:00,64.43,64.49,64.42,64.49,17200.0,39.9152,39.9523,39.909,39.9523,17200.0
2010-08-27 11:50:00,64.49,64.5,64.42,64.43,14700.0,39.9523,39.9585,39.909,39.9152,14700.0
2010-08-27 11:55:00,64.43,64.5,64.4,64.45,16300.0,39.9152,39.9585,39.8966,39.9276,16300.0
2010-08-27 12:00:00,64.45,64.52,64.38,64.39,25300.0,39.9276,39.9709,39.8842,39.8904,25300.0
2010-08-27 12:05:00,64.39,64.51,64.39,64.47,18100.0,39.8904,39.9647,39.8904,39.9399,18100.0
2010-08-27 12:10:00,64.46,64.55,64.43,64.52,17600.0,39.9337,39.9895,39.9152,39.9709,17600.0
2010-08-27 12:15:00,64.52,64.59,64.51,64.59,17700.0,39.9709,40.0143,39.9647,40.0143,17700.0
2010-08-27 12:20:00,64.6,64.63,64.53,64.6,13300.0,40.0205,40.0391,39.9771,40.0205,13300.0
2010-08-27 12:25:00,64.59,64.65,64.53,64.54,11500.0,40.0143,40.0515,39.9771,39.9833,11500.0
2010-08-27 12:30:00,64.56,64.64,64.53,64.53,15600.0,39.9957,40.0453,39.9771,39.9771,15600.0
2010-08-27 12:35:00,64.54,64.58,64.5,64.54,11400.0,39.9833,40.0081,39.9585,39.9833,11400.0
2010-08-27 12:40:00,64.53,64.53,64.41,64.46,7800.0,39.9771,39.9771,39.9028,39.9337,7800.0
2010-08-27 12:45:00,64.44,64.54,64.39,64.43,20700.0,39.9214,39.9833,39.8904,39.9152,20700.0
2010-08-27 12:50:00,64.44,64.45,64.38,64.4,13900.0,39.9214,39.9276,39.8842,39.8966,13900.0
2010-08-27 12:55:00,64.41,64.42,64.29,64.36,23700.0,39.9028,39.909,39.8284,39.8718,23700.0
2010-08-27 13:00:00,64.36,64.38,64.29,64.33,20700.0,39.8718,39.8842,39.8284,39.8532,20700.0
2010-08-27 13:05:00,64.34,64.38,64.3,64.36,15600.0,39.8594,39.8842,39.8346,39.8718,15600.0
2010-08-27 13:10:00,64.36,64.38,64.23,64.23,11200.0,39.8718,39.8842,39.7913,39.7913,11200.0
2010-08-27 13:15:00,64.21,64.32,64.21,64.28,20800.0,39.7789,39.847,39.7789,39.8222,20800.0
2010-08-27 13:20:00,64.28,64.34,64.25,64.31,17400.0,39.8222,39.8594,39.8036,39.8408,17400.0
2010-08-27 13:25:00,64.31,64.46,64.29,64.45,37800.0,39.8408,39.9337,39.8284,39.9276,37800.0
2010-08-27 13:30:00,64.46,64.64,64.4,64.56,51900.0,39.9337,40.0453,39.8966,39.9957,51900.0
2010-08-27 13:35:00,64.57,64.69,64.55,64.58,28300.0,40.0019,40.0762,39.9895,40.0081,28300.0
2010-08-27 13:40:00,64.58,64.63,64.48,64.48,22700.0,40.0081,40.0391,39.9461,39.9461,22700.0
2010-08-27 13:45:00,64.49,64.56,64.45,64.49,15300.0,39.9523,39.9957,39.9276,39.9523,15300.0
2010-08-27 13:50:00,64.5,64.6,64.47,64.55,18300.0,39.9585,40.0205,39.9399,39.9895,18300.0
2010-08-27 13:55:00,64.56,64.62,64.5,64.62,54400.0,39.9957,40.0329,39.9585,40.0329,54400.0
2010-08-27 14:00:00,64.62,64.64,64.49,64.49,46600.0,40.0329,40.0453,39.9523,39.9523,46600.0
2010-08-27 14:05:00,64.48,64.48,64.31,64.38,55200.0,39.9461,39.9461,39.8408,39.8842,55200.0
2010-08-27 14:10:00,64.37,64.5,64.37,64.39,41300.0,39.878,39.9585,39.878,39.8904,41300.0
2010-08-27 14:15:00,64.38,64.49,64.37,64.49,25000.0,39.8842,39.9523,39.878,39.9523,25000.0
2010-08-27 14:20:00,64.46,64.48,64.38,64.41,14600.0,39.9337,39.9461,39.8842,39.9028,14600.0
2010-08-27 14:25:00,64.41,64.44,64.37,64.42,17000.0,39.9028,39.9214,39.878,39.909,17000.0
2010-08-27 14:30:00,64.44,64.47,64.41,64.42,23400.0,39.9214,39.9399,39.9028,39.909,23400.0
2010-08-27 14:35:00,64.42,64.55,64.41,64.53,59600.0,39.909,39.9895,39.9028,39.9771,59600.0
2010-08-27 14:40:00,64.55,64.59,64.49,64.58,32300.0,39.9895,40.0143,39.9523,40.0081,32300.0
2010-08-27 14:45:00,64.58,64.64,64.52,64.55,42700.0,40.0081,40.0453,39.9709,39.9895,42700.0
2010-08-27 14:50:00,64.54,64.58,64.48,64.49,17500.0,39.9833,40.0081,39.9461,39.9523,17500.0
2010-08-27 14:55:00,64.49,64.59,64.49,64.59,25000.0,39.9523,40.0143,39.9523,40.0143,25000.0
2010-08-27 15:00:00,64.59,64.6,64.49,64.5,27500.0,40.0143,40.0205,39.9523,39.9585,27500.0
2010-08-27 15:05:00,64.48,64.49,64.42,64.46,21500.0,39.9461,39.9523,39.909,39.9337,21500.0
2010-08-27 15:10:00,64.46,64.5,64.4,64.48,48000.0,39.9337,39.9585,39.8966,39.9461,48000.0
2010-08-27 15:15:00,64.48,64.5,64.36,64.4,50500.0,39.9461,39.9585,39.8718,39.8966,50500.0
2010-08-27 15:20:00,64.4,64.54,64.38,64.54,41900.0,39.8966,39.9833,39.8842,39.9833,41900.0
2010-08-27 15:25:00,64.53,64.61,64.48,64.56,46500.0,39.9771,40.0267,39.9461,39.9957,46500.0
2010-08-27 15:30:00,64.56,64.6,64.45,64.46,84000.0,39.9957,40.0205,39.9276,39.9337,84000.0
2010-08-27 15:35:00,64.47,64.53,64.44,64.44,58400.0,39.9399,39.9771,39.9214,39.9214,58400.0
2010-08-27 15:40:00,64.43,64.53,64.38,64.52,90400.0,39.9152,39.9771,39.8842,39.9709,90400.0
2010-08-27 15:45:00,64.51,64.53,64.44,64.51,127900.0,39.9647,39.9771,39.9214,39.9647,127900.0
2010-08-27 15:50:00,64.5,64.6,64.5,64.54,148500.0,39.9585,40.0205,39.9585,39.9833,148500.0
2010-08-27 15:55:00,64.54,64.54,64.45,64.5,206000.0,39.9833,39.9833,39.9276,39.9585,206000.0
2010-08-30 09:30:00,64.2,64.5,64.17,64.48,31600.0,39.7727,39.9585,39.7541,39.9461,31600.0
2010-08-30 09:35:00,64.47,64.63,64.36,64.62,52000.0,39.9399,40.0391,39.8718,40.0329,52000.0
2010-08-30 09:40:00,64.62,64.76,64.54,64.74,24200.0,40.0329,40.1196,39.9833,40.1072,24200.0
2010-08-30 09:45:00,64.72,64.83,64.63,64.71,27700.0,40.0948,40.163,40.0391,40.0886,27700.0
2010-08-30 09:50:00,64.7,64.75,64.51,64.61,21600.0,40.0824,40.1134,39.9647,40.0267,21600.0
2010-08-30 09:55:00,64.61,64.85,64.61,64.85,22900.0,40.0267,40.1754,40.0267,40.1754,22900.0
2010-08-30 10:00:00,64.84,64.85,64.69,64.76,24700.0,40.1692,40.1754,40.0762,40.1196,24700.0
2010-08-30 10:05:00,64.75,64.87,64.66,64.72,32700.0,40.1134,40.1877,40.0576,40.0948,32700.0
2010-08-30 10:10:00,64.7,64.76,64.62,64.75,14100.0,40.0824,40.1196,40.0329,40.1134,14100.0
2010-08-30 10:15:00,64.75,64.75,64.55,64.63,40900.0,40.1134,40.1134,39.9895,40.0391,40900.0
2010-08-30 10:20:00,64.62,64.7,64.49,64.67,60700.0,40.0329,40.0824,39.9523,40.0638,60700.0
2010-08-30 10:25:00,64.66,64.66,64.5,64.6,34000.0,40.0576,40.0576,39.9585,40.0205,34000.0
2010-08-30 10:30:00,64.59,64.6,64.48,64.6,36900.0,40.0143,40.0205,39.9461,40.0205,36900.0
2010-08-30 10:35:00,64.61,64.62,64.54,64.62,43100.0,40.0267,40.0329,39.9833,40.0329,43100.0
2010-08-30 10:40:00,64.63,64.63,64.52,64.57,27200.0,40.0391,40.0391,39.9709,40.0019,27200.0
2010-08-30 10:45:00,64.55,64.66,64.51,64.65,24400.0,39.9895,40.0576,39.9647,40.0515,24400.0
2010-08-30 10:50:00,64.65,64.73,64.63,64.72,21700.0,40.0515,40.101,40.0391,40.0948,21700.0
2010-08-30 10:55:00,64.74,64.78,64.67,64.72,14000.0,40.1072,40.132,40.0638,40.0948,14000.0
2010-08-30 11:00:00,64.72,64.72,64.46,64.48,39700.0,40.0948,40.0948,39.9337,39.9461,39700.0
2010-08-30 11:05:00,64.48,64.51,64.42,64.5,23600.0,39.9461,39.9647,39.909,39.9585,23600.0
2010-08-30 11:10:00,64.5,64.54,64.43,64.46,28600.0,39.9585,39.9833,39.9152,39.9337,28600.0
2010-08-30 11:15:00,64.47,64.51,64.44,64.49,12700.0,39.9399,39.9647,39.9214,39.9523,12700.0
2010-08-30 11:20:00,64.47,64.5,64.41,64.45,46400.0,39.9399,39.9585,39.9028,39.9276,46400.0
2010-08-30 11:25:00,64.45,64.53,64.44,64.52,11700.0,39.9276,39.9771,39.9214,39.9709,11700.0
2010-08-30 11:30:00,64.5,64.5,64.38,64.41,13000.0,39.9585,39.9585,39.8842,39.9028,13000.0
2010-08-30 11:35:00,64.4,64.47,64.39,64.43,33700.0,39.8966,39.9399,39.8904,39.9152,33700.0
2010-08-30 11:40:00,64.42,64.46,64.4,64.43,41300.0,39.909,39.9337,39.8966,39.9152,41300.0
2010-08-30 11:45:00,64.42,64.42,64.25,64.34,51000.0,39.909,39.909,39.8036,39.8594,51000.0
2010-08-30 11:50:00,64.34,64.35,64.24,64.3,56700.0,39.8594,39.8656,39.7975,39.8346,56700.0
2010-08-30 11:55:00,64.3,64.42,64.28,64.37,24200.0,39.8346,39.909,39.8222,39.878,24200.0
2010-08-30 12:00:00,64.37,64.42,64.3,64.35,25000.0,39.878,39.909,39.8346,39.8656,25000.0
2010-08-30 12:05:00,64.36,64.44,64.29,64.43,24500.0,39.8718,39.9214,39.8284,39.9152,24500.0
2010-08-30 12:10:00,64.43,64.52,64.42,64.48,41500.0,39.9152,39.9709,39.909,39.9461,41500.0
2010-08-30 12:15:00,64.49,64.51,64.44,64.47,7900.0,39.9523,39.9647,39.9214,39.9399,7900.0
2010-08-30 12:20:00,64.47,64.53,64.43,64.49,12800.0,39.9399,39.9771,39.9152,39.9523,12800.0
2010-08-30 12:25:00,64.49,64.49,64.34,64.36,31600.0,39.9523,39.9523,39.8594,39.8718,31600.0
2010-08-30 12:30:00,64.36,64.37,64.28,64.29,36400.0,39.8718,39.878,39.8222,39.8284,36400.0
2010-08-30 12:35:00,64.3,64.4,64.29,64.4,16100.0,39.8346,39.8966,39.8284,39.8966,16100.0
2010-08-30 12:40:00,64.39,64.41,64.37,64.39,21900.0,39.8904,39.9028,39.878,39.8904,21900.0
2010-08-30 12:45:00,64.37,64.53,64.37,64.5,32000.0,39.878,39.9771,39.878,39.9585,32000.0
2010-08-30 12:50:00,64.51,64.54,64.5,64.51,16800.0,39.9647,39.9833,39.9585,39.9647,16800.0
2010-08-30 12:55:00,64.5,64.58,64.5,64.56,38200.0,39.9585,40.0081,39.9585,39.9957,38200.0
2010-08-30 13:00:00,64.55,64.63,64.54,64.6,32100.0,39.9895,40.0391,39.9833,40.0205,32100.0
2010-08-30 13:05:00,64.6,64.7,64.59,64.68,35400.0,40.0205,40.0824,40.0143,40.07,35400.0
2010-08-30 13:10:00,64.69,64.69,64.56,64.56,21100.0,40.0762,40.0762,39.9957,39.9957,21100.0
2010-08-30 13:15:00,64.56,64.66,64.53,64.61,19800.0,39.9957,40.0576,39.9771,40.0267,19800.0
2010-08-30 13:20:00,64.6,64.6,64.46,64.5,10600.0,40.0205,40.0205,39.9337,39.9585,10600.0
2010-08-30 13:25:00,64.5,64.5,64.29,64.32,26300.0,39.9585,39.9585,39.8284,39.847,26300.0
2010-08-30 13:30:00,64.31,64.37,64.3,64.32,18700.0,39.8408,39.878,39.8346,39.847,18700.0
2010-08-30 13:35:00,64.31,64.33,64.26,64.26,37300.0,39.8408,39.8532,39.8098,39.8098,37300.0
2010-08-30 13:40:00,64.25,64.35,64.23,64.31,23900.0,39.8036,39.8656,39.7913,39.8408,23900.0
2010-08-30 13:45:00,64.31,64.4,64.31,64.4,13000.0,39.8408,39.8966,39.8408,39.8966,13000.0
2010-08-30 13:50:00,64.4,64.4,64.26,64.27,12200.0,39.8966,39.8966,39.8098,39.816,12200.0
2010-08-30 13:55:00,64.27,64.3,64.18,64.28,55800.0,39.816,39.8346,39.7603,39.8222,55800.0
2010-08-30 14:00:00,64.27,64.34,64.23,64.26,28500.0,39.816,39.8594,39.7913,39.8098,28500.0
2010-08-30 14:05:00,64.27,64.29,64.06,64.19,47800.0,39.816,39.8284,39.6859,39.7665,47800.0
2010-08-30 14:10:00,64.2,64.23,64.18,64.21,18500.0,39.7727,39.7913,39.7603,39.7789,18500.0
2010-08-30 14:15:00,64.19,64.24,64.16,64.21,47100.0,39.7665,39.7975,39.7479,39.7789,47100.0
2010-08-30 14:20:00,64.21,64.22,64.17,64.2,23900.0,39.7789,39.7851,39.7541,39.7727,23900.0
2010-08-30 14:25:00,64.2,64.3,64.18,64.23,34100.0,39.7727,39.8346,39.7603,39.7913,34100.0
2010-08-30 14:30:00,64.25,64.34,64.24,64.34,36700.0,39.8036,39.8594,39.7975,39.8594,36700.0
2010-08-30 14:35:00,64.34,64.37,64.28,64.31,28400.0,39.8594,39.878,39.8222,39.8408,28400.0
2010-08-30 14:40:00,64.29,64.38,64.29,64.34,18800.0,39.8284,39.8842,39.8284,39.8594,18800.0
2010-08-30 14:45:00,64.33,64.34,64.22,64.26,16400.0,39.8532,39.8594,39.7851,39.8098,16400.0
2010-08-30 14:50:00,64.24,64.32,64.21,64.31,17800.0,39.7975,39.847,39.7789,39.8408,17800.0
2010-08-30 14:55:00,64.35,64.35,64.27,64.29,12300.0,39.8656,39.8656,39.816,39.8284,12300.0
2010-08-30 15:00:00,64.29,64.34,64.25,64.27,30500.0,39.8284,39.8594,39.8036,39.816,30500.0
2010-08-30 15:05:00,64.26,64.28,64.18,64.21,23200.0,39.8098,39.8222,39.7603,39.7789,23200.0
2010-08-30 15:10:00,64.22,64.29,64.21,64.23,52600.0,39.7851,39.8284,39.7789,39.7913,52600.0
2010-08-30 15:15:00,64.22,64.22,64.04,64.1,53800.0,39.7851,39.7851,39.6736,39.7107,53800.0
2010-08-30 15:20:00,64.11,64.23,64.07,64.21,40500.0,39.7169,39.7913,39.6921,39.7789,40500.0
2010-08-30 15:25:00,64.2,64.25,64.11,64.14,46900.0,39.7727,39.8036,39.7169,39.7355,46900.0
2010-08-30 15:30:00,64.14,64.16,64.09,64.11,54700.0,39.7355,39.7479,39.7045,39.7169,54700.0
2010-08-30 15:35:00,64.12,64.2,64.1,64.18,48900.0,39.7231,39.7727,39.7107,39.7603,48900.0
2010-08-30 15:40:00,64.19,64.25,64.15,64.2,119100.0,39.7665,39.8036,39.7417,39.7727,119100.0
2010-08-30 15:45:00,64.2,64.22,64.08,64.08,115600.0,39.7727,39.7851,39.6983,39.6983,115600.0
2010-08-30 15:50:00,64.07,64.13,64.04,64.07,80300.0,39.6921,39.7293,39.6736,39.6921,80300.0
2010-08-30 15:55:00,64.07,64.09,63.89,63.9,261500.0,39.6921,39.7045,39.5806,39.5868,261500.0
2010-08-31 09:30:00,63.61,63.88,63.53,63.73,49700.0,39.4072,39.5744,39.3576,39.4815,49700.0
2010-08-31 09:35:00,63.76,63.77,63.6,63.73,58400.0,39.5001,39.5063,39.401,39.4815,58400.0
2010-08-31 09:40:00,63.73,63.73,63.37,63.45,77900.0,39.4815,39.4815,39.2585,39.308,77900.0
2010-08-31 09:45:00,63.47,63.88,63.4,63.85,56700.0,39.3204,39.5744,39.2771,39.5558,56700.0
2010-08-31 09:50:00,63.85,63.93,63.59,63.71,53500.0,39.5558,39.6054,39.3948,39.4691,53500.0
2010-08-31 09:55:00,63.7,63.75,63.46,63.58,55300.0,39.4629,39.4939,39.3142,39.3886,55300.0
2010-08-31 10:00:00,63.59,64.12,63.58,64.06,77800.0,39.3948,39.7231,39.3886,39.6859,77800.0
2010-08-31 10:05:00,64.06,64.12,63.99,64.03,21200.0,39.6859,39.7231,39.6426,39.6674,21200.0
2010-08-31 10:10:00,64.06,64.26,64.06,64.15,46000.0,39.6859,39.8098,39.6859,39.7417,46000.0
2010-08-31 10:15:00,64.17,64.21,63.95,63.96,42100.0,39.7541,39.7789,39.6178,39.624,42100.0
2010-08-31 10:20:00,63.96,64.07,63.9,63.91,28300.0,39.624,39.6921,39.5868,39.593,28300.0
2010-08-31 10:25:00,63.92,64.03,63.9,64.03,18400.0,39.5992,39.6674,39.5868,39.6674,18400.0
2010-08-31 10:30:00,64.03,64.16,63.95,64.04,17000.0,39.6674,39.7479,39.6178,39.6736,17000.0
2010-08-31 10:35:00,64.05,64.05,63.77,63.84,36500.0,39.6797,39.6797,39.5063,39.5496,36500.0
2010-08-31 10:40:00,63.84,63.88,63.7,63.82,12900.0,39.5496,39.5744,39.4629,39.5373,12900.0
2010-08-31 10:45:00,63.83,63.84,63.72,63.79,59500.0,39.5435,39.5496,39.4753,39.5187,59500.0
2010-08-31 10:50:00,63.78,63.95,63.78,63.88,11800.0,39.5125,39.6178,39.5125,39.5744,11800.0
2010-08-31 10:55:00,63.88,63.99,63.87,63.97,12000.0,39.5744,39.6426,39.5682,39.6302,12000.0
2010-08-31 11:00:00,63.96,64.07,63.93,64.06,18300.0,39.624,39.6921,39.6054,39.6859,18300.0
2010-08-31 11:05:00,64.08,64.12,63.79,63.8,27200.0,39.6983,39.7231,39.5187,39.5249,27200.0
2010-08-31 11:10:00,63.79,63.79,63.65,63.7,36800.0,39.5187,39.5187,39.4319,39.4629,36800.0
2010-08-31 11:15:00,63.69,63.85,63.67,63.8,30100.0,39.4567,39.5558,39.4443,39.5249,30100.0
2010-08-31 11:20:00,63.78,64.08,63.75,64.06,28100.0,39.5125,39.6983,39.4939,39.6859,28100.0
2010-08-31 11:25:00,64.04,64.09,63.95,64.0,21300.0,39.6736,39.7045,39.6178,39.6488,21300.0
2010-08-31 11:30:00,63.96,64.08,63.93,64.05,15700.0,39.624,39.6983,39.6054,39.6797,15700.0
2010-08-31 11:35:00,64.05,64.09,63.91,63.93,32000.0,39.6797,39.7045,39.593,39.6054,32000.0
2010-08-31 11:40:00,63.92,64.05,63.92,64.03,38400.0,39.5992,39.6797,39.5992,39.6674,38400.0
2010-08-31 11:45:00,64.02,64.11,63.97,64.04,46400.0,39.6612,39.7169,39.6302,39.6736,46400.0
2010-08-31 11:50:00,64.03,64.24,64.01,64.18,17700.0,39.6674,39.7975,39.655,39.7603,17700.0
2010-08-31 11:55:00,64.17,64.18,64.04,64.07,16400.0,39.7541,39.7603,39.6736,39.6921,16400.0
2010-08-31 12:00:00,64.06,64.11,64.0,64.02,15800.0,39.6859,39.7169,39.6488,39.6612,15800.0
2010-08-31 12:05:00,64.02,64.05,63.91,63.92,17400.0,39.6612,39.6797,39.593,39.5992,17400.0
2010-08-31 12:10:00,63.9,63.94,63.87,63.92,17100.0,39.5868,39.6116,39.5682,39.5992,17100.0
2010-08-31 12:15:00,63.92,64.05,63.9,64.05,34300.0,39.5992,39.6797,39.5868,39.6797,34300.0
2010-08-31 12:20:00,64.05,64.07,63.97,63.99,29100.0,39.6797,39.6921,39.6302,39.6426,29100.0
2010-08-31 12:25:00,63.98,63.98,63.87,63.88,36600.0,39.6364,39.6364,39.5682,39.5744,36600.0
2010-08-31 12:30:00,63.89,63.96,63.88,63.96,11100.0,39.5806,39.624,39.5744,39.624,11100.0
2010-08-31 12:35:00,63.96,63.97,63.91,63.91,12000.0,39.624,39.6302,39.593,39.593,12000.0
2010-08-31 12:40:00,63.91,63.92,63.83,63.89,50000.0,39.593,39.5992,39.5435,39.5806,50000.0
2010-08-31 12:45:00,63.88,63.94,63.87,63.9,28100.0,39.5744,39.6116,39.5682,39.5868,28100.0
2010-08-31 12:50:00,63.91,63.96,63.85,63.87,23600.0,39.593,39.624,39.5558,39.5682,23600.0
2010-08-31 12:55:00,63.86,63.87,63.74,63.76,34500.0,39.562,39.5682,39.4877,39.5001,34500.0
2010-08-31 13:00:00,63.76,63.86,63.74,63.82,36300.0,39.5001,39.562,39.4877,39.5373,36300.0
2010-08-31 13:05:00,63.83,63.89,63.82,63.85,17700.0,39.5435,39.5806,39.5373,39.5558,17700.0
2010-08-31 13:10:00,63.85,63.97,63.83,63.96,9600.0,39.5558,39.6302,39.5435,39.624,9600.0
2010-08-31 13:15:00,63.96,63.96,63.9,63.9,14500.0,39.624,39.624,39.5868,39.5868,14500.0
2010-08-31 13:20:00,63.89,63.92,63.82,63.82,40800.0,39.5806,39.5992,39.5373,39.5373,40800.0
2010-08-31 13:25:00,63.82,63.88,63.82,63.83,15200.0,39.5373,39.5744,39.5373,39.5435,15200.0
2010-08-31 13:30:00,63.82,63.87,63.82,63.83,31000.0,39.5373,39.5682,39.5373,39.5435,31000.0
2010-08-31 13:35:00,63.84,63.95,63.82,63.9,29500.0,39.5496,39.6178,39.5373,39.5868,29500.0
2010-08-31 13:40:00,63.9,63.92,63.85,63.85,6400.0,39.5868,39.5992,39.5558,39.5558,6400.0
2010-08-31 13:45:00,63.85,63.87,63.82,63.83,8200.0,39.5558,39.5682,39.5373,39.5435,8200.0
2010-08-31 13:50:00,63.82,63.85,63.78,63.78,12500.0,39.5373,39.5558,39.5125,39.5125,12500.0
2010-08-31 13:55:00,63.78,63.86,63.77,63.82,9300.0,39.5125,39.562,39.5063,39.5373,9300.0
2010-08-31 14:00:00,63.82,63.9,63.67,63.71,53800.0,39.5373,39.5868,39.4443,39.4691,53800.0
2010-08-31 14:05:00,63.7,64.0,63.69,63.95,39700.0,39.4629,39.6488,39.4567,39.6178,39700.0
2010-08-31 14:10:00,63.94,64.03,63.92,63.98,19300.0,39.6116,39.6674,39.5992,39.6364,19300.0
2010-08-31 14:15:00,63.97,63.97,63.7,63.7,38300.0,39.6302,39.6302,39.4629,39.4629,38300.0
2010-08-31 14:20:00,63.7,63.76,63.62,63.64,30200.0,39.4629,39.5001,39.4134,39.4257,30200.0
2010-08-31 14:25:00,63.63,63.73,63.59,63.66,78800.0,39.4196,39.4815,39.3948,39.4381,78800.0
2010-08-31 14:30:00,63.67,63.7,63.57,63.62,57400.0,39.4443,39.4629,39.3824,39.4134,57400.0
2010-08-31 14:35:00,63.59,63.66,63.39,63.44,50800.0,39.3948,39.4381,39.2709,39.3018,50800.0
2010-08-31 14:40:00,63.44,63.5,63.37,63.43,67400.0,39.3018,39.339,39.2585,39.2956,67400.0
2010-08-31 14:45:00,63.43,63.44,63.28,63.35,70300.0,39.2956,39.3018,39.2027,39.2461,70300.0
2010-08-31 14:50:00,63.35,63.55,63.33,63.51,35900.0,39.2461,39.37,39.2337,39.3452,35900.0
2010-08-31 14:55:00,63.5,63.52,63.39,63.44,29400.0,39.339,39.3514,39.2709,39.3018,29400.0
2010-08-31 15:00:00,63.44,63.64,63.42,63.57,42700.0,39.3018,39.4257,39.2895,39.3824,42700.0
2010-08-31 15:05:00,63.56,63.62,63.49,63.58,48400.0,39.3762,39.4134,39.3328,39.3886,48400.0
2010-08-31 15:10:00,63.56,63.61,63.51,63.58,108100.0,39.3762,39.4072,39.3452,39.3886,108100.0
2010-08-31 15:15:00,63.59,63.65,63.54,63.62,47300.0,39.3948,39.4319,39.3638,39.4134,47300.0
2010-08-31 15:20:00,63.6,63.64,63.53,63.57,69700.0,39.401,39.4257,39.3576,39.3824,69700.0
2010-08-31 15:25:00,63.58,63.64,63.53,63.63,42000.0,39.3886,39.4257,39.3576,39.4196,42000.0
2010-08-31 15:30:00,63.63,63.78,63.63,63.66,52000.0,39.4196,39.5125,39.4196,39.4381,52000.0
2010-08-31 15:35:00,63.66,63.73,63.52,63.57,59700.0,39.4381,39.4815,39.3514,39.3824,59700.0
2010-08-31 15:40:00,63.58,63.75,63.56,63.66,60700.0,39.3886,39.4939,39.3762,39.4381,60700.0
2010-08-31 15:45:00,63.65,63.95,63.65,63.83,132000.0,39.4319,39.6178,39.4319,39.5435,132000.0
2010-08-31 15:50:00,63.83,63.88,63.64,63.69,121200.0,39.5435,39.5744,39.4257,39.4567,121200.0
2010-08-31 15:55:00,63.69,63.8,63.67,63.76,199600.0,39.4567,39.5249,39.4443,39.5001,199600.0
2010-09-01 09:30:00,64.84,65.0,64.4,64.84,145900.0,40.1692,40.2683,39.8966,40.1692,145900.0
2010-09-01 09:35:00,64.83,64.88,64.69,64.73,47100.0,40.163,40.1939,40.0762,40.101,47100.0
2010-09-01 09:40:00,64.74,64.83,64.59,64.59,32400.0,40.1072,40.163,40.0143,40.0143,32400.0
2010-09-01 09:45:00,64.59,64.62,64.47,64.57,69000.0,40.0143,40.0329,39.9399,40.0019,69000.0
2010-09-01 09:50:00,64.54,64.98,64.53,64.82,72100.0,39.9833,40.2559,39.9771,40.1568,72100.0
2010-09-01 09:55:00,64.82,64.87,64.59,64.77,64800.0,40.1568,40.1877,40.0143,40.1258,64800.0
2010-09-01 10:00:00,64.68,65.73,64.68,65.7,172800.0,40.07,40.7205,40.07,40.7019,172800.0
2010-09-01 10:05:00,65.71,65.98,65.63,65.82,154000.0,40.7081,40.8754,40.6586,40.7763,154000.0
2010-09-01 10:10:00,65.8,65.86,65.68,65.8,98800.0,40.7639,40.8011,40.6896,40.7639,98800.0
2010-09-01 10:15:00,65.81,65.9,65.77,65.77,78700.0,40.7701,40.8258,40.7453,40.7453,78700.0
2010-09-01 10:20:00,65.77,65.8,65.57,65.58,66500.0,40.7453,40.7639,40.6214,40.6276,66500.0
2010-09-01 10:25:00,65.59,65.63,65.43,65.5,68600.0,40.6338,40.6586,40.5347,40.578,68600.0
2010-09-01 10:30:00,65.49,65.62,65.4,65.55,59500.0,40.5718,40.6524,40.5161,40.609,59500.0
2010-09-01 10:35:00,65.57,65.58,65.42,65.51,40800.0,40.6214,40.6276,40.5285,40.5842,40800.0
2010-09-01 10:40:00,65.52,65.58,65.46,65.56,39500.0,40.5904,40.6276,40.5533,40.6152,39500.0
2010-09-01 10:45:00,65.57,65.58,65.41,65.46,89100.0,40.6214,40.6276,40.5223,40.5533,89100.0
2010-09-01 10:50:00,65.45,65.56,65.42,65.54,124100.0,40.5471,40.6152,40.5285,40.6028,124100.0
2010-09-01 10:55:00,65.54,65.65,65.47,65.49,40000.0,40.6028,40.671,40.5595,40.5718,40000.0
2010-09-01 11:00:00,65.49,65.59,65.48,65.54,50300.0,40.5718,40.6338,40.5656,40.6028,50300.0
2010-09-01 11:05:00,65.55,65.59,65.51,65.51,21400.0,40.609,40.6338,40.5842,40.5842,21400.0
2010-09-01 11:10:00,65.52,65.6,65.51,65.52,34300.0,40.5904,40.64,40.5842,40.5904,34300.0
2010-09-01 11:15:00,65.54,65.59,65.4,65.47,33600.0,40.6028,40.6338,40.5161,40.5595,33600.0
2010-09-01 11:20:00,65.46,65.5,65.4,65.5,59400.0,40.5533,40.578,40.5161,40.578,59400.0
2010-09-01 11:25:00,65.51,65.61,65.49,65.6,44900.0,40.5842,40.6462,40.5718,40.64,44900.0
2010-09-01 11:30:00,65.61,65.75,65.6,65.75,54200.0,40.6462,40.7329,40.64,40.7329,54200.0
2010-09-01 11:35:00,65.75,65.86,65.75,65.84,46800.0,40.7329,40.8011,40.7329,40.7887,46800.0
2010-09-01 11:40:00,65.85,65.97,65.85,65.97,51800.0,40.7949,40.8692,40.7949,40.8692,51800.0
2010-09-01 11:45:00,65.96,65.99,65.91,65.96,49200.0,40.863,40.8816,40.832,40.863,49200.0
2010-09-01 11:50:00,65.94,66.12,65.93,66.08,88400.0,40.8506,40.9621,40.8444,40.9374,88400.0
2010-09-01 11:55:00,66.08,66.12,65.99,65.99,45200.0,40.9374,40.9621,40.8816,40.8816,45200.0
2010-09-01 12:00:00,65.99,66.1,65.99,66.07,81500.0,40.8816,40.9497,40.8816,40.9312,81500.0
2010-09-01 12:05:00,66.07,66.09,66.03,66.07,54900.0,40.9312,40.9436,40.9064,40.9312,54900.0
2010-09-01 12:10:00,66.06,66.09,66.03,66.06,44500.0,40.925,40.9436,40.9064,40.925,44500.0
2010-09-01 12:15:00,66.06,66.1,66.03,66.09,51900.0,40.925,40.9497,40.9064,40.9436,51900.0
2010-09-01 12:20:00,66.1,66.11,66.07,66.11,28500.0,40.9497,40.9559,40.9312,40.9559,28500.0
2010-09-01 12:25:00,66.11,66.11,66.07,66.09,29200.0,40.9559,40.9559,40.9312,40.9436,29200.0
2010-09-01 12:30:00,66.08,66.12,66.06,66.06,21700.0,40.9374,40.9621,40.925,40.925,21700.0
2010-09-01 12:35:00,66.06,66.12,66.06,66.06,18000.0,40.925,40.9621,40.925,40.925,18000.0
2010-09-01 12:40:00,66.06,66.1,66.05,66.05,23200.0,40.925,40.9497,40.9188,40.9188,23200.0
2010-09-01 12:45:00,66.05,66.06,65.97,65.97,30800.0,40.9188,40.925,40.8692,40.8692,30800.0
2010-09-01 12:50:00,65.97,66.03,65.94,66.03,41600.0,40.8692,40.9064,40.8506,40.9064,41600.0
2010-09-01 12:55:00,66.03,66.08,66.0,66.06,53200.0,40.9064,40.9374,40.8878,40.925,53200.0
2010-09-01 13:00:00,66.07,66.11,66.05,66.1,39100.0,40.9312,40.9559,40.9188,40.9497,39100.0
2010-09-01 13:05:00,66.11,66.2,66.11,66.19,41900.0,40.9559,41.0117,40.9559,41.0055,41900.0
2010-09-01 13:10:00,66.18,66.21,66.16,66.19,14900.0,40.9993,41.0179,40.9869,41.0055,14900.0
2010-09-01 13:15:00,66.18,66.2,66.13,66.15,31800.0,40.9993,41.0117,40.9683,40.9807,31800.0
2010-09-01 13:20:00,66.16,66.2,66.14,66.19,23000.0,40.9869,41.0117,40.9745,41.0055,23000.0
2010-09-01 13:25:00,66.19,66.2,66.13,66.17,25000.0,41.0055,41.0117,40.9683,40.9931,25000.0
2010-09-01 13:30:00,66.17,66.22,66.15,66.2,18200.0,40.9931,41.0241,40.9807,41.0117,18200.0
2010-09-01 13:35:00,66.2,66.22,66.17,66.2,38900.0,41.0117,41.0241,40.9931,41.0117,38900.0
2010-09-01 13:40:00,66.19,66.25,66.18,66.23,25000.0,41.0055,41.0427,40.9993,41.0303,25000.0
2010-09-01 13:45:00,66.22,66.27,66.18,66.22,37800.0,41.0241,41.0551,40.9993,41.0241,37800.0
2010-09-01 13:50:00,66.22,66.23,66.14,66.14,25500.0,41.0241,41.0303,40.9745,40.9745,25500.0
2010-09-01 13:55:00,66.13,66.15,66.05,66.13,41000.0,40.9683,40.9807,40.9188,40.9683,41000.0
2010-09-01 14:00:00,66.13,66.18,66.11,66.12,24300.0,40.9683,40.9993,40.9559,40.9621,24300.0
2010-09-01 14:05:00,66.12,66.2,66.11,66.16,64700.0,40.9621,41.0117,40.9559,40.9869,64700.0
2010-09-01 14:10:00,66.16,66.18,66.09,66.09,36500.0,40.9869,40.9993,40.9436,40.9436,36500.0
2010-09-01 14:15:00,66.1,66.23,66.1,66.23,68600.0,40.9497,41.0303,40.9497,41.0303,68600.0
2010-09-01 14:20:00,66.22,66.39,66.2,66.3,131300.0,41.0241,41.1294,41.0117,41.0736,131300.0
2010-09-01 14:25:00,66.28,66.37,66.21,66.21,116700.0,41.0613,41.117,41.0179,41.0179,116700.0
2010-09-01 14:30:00,66.23,66.28,66.15,66.26,137200.0,41.0303,41.0613,40.9807,41.0489,137200.0
2010-09-01 14:35:00,66.24,66.25,66.14,66.15,33100.0,41.0365,41.0427,40.9745,40.9807,33100.0
2010-09-01 14:40:00,66.15,66.21,66.11,66.14,54100.0,40.9807,41.0179,40.9559,40.9745,54100.0
2010-09-01 14:45:00,66.13,66.26,66.1,66.23,40400.0,40.9683,41.0489,40.9497,41.0303,40400.0
2010-09-01 14:50:00,66.24,66.31,66.22,66.22,53500.0,41.0365,41.0798,41.0241,41.0241,53500.0
2010-09-01 14:55:00,66.21,66.31,66.19,66.28,46800.0,41.0179,41.0798,41.0055,41.0613,46800.0
2010-09-01 15:00:00,66.29,66.3,66.17,66.2,63300.0,41.0675,41.0736,40.9931,41.0117,63300.0
2010-09-01 15:05:00,66.19,66.38,66.19,66.35,73000.0,41.0055,41.1232,41.0055,41.1046,73000.0
2010-09-01 15:10:00,66.34,66.39,66.31,66.39,81900.0,41.0984,41.1294,41.0798,41.1294,81900.0
2010-09-01 15:15:00,66.37,66.38,66.3,66.33,63500.0,41.117,41.1232,41.0736,41.0922,63500.0
2010-09-01 15:20:00,66.33,66.47,66.27,66.39,167600.0,41.0922,41.179,41.0551,41.1294,167600.0
2010-09-01 15:25:00,66.4,66.44,66.29,66.39,93800.0,41.1356,41.1604,41.0675,41.1294,93800.0
2010-09-01 15:30:00,66.38,66.39,66.27,66.37,111900.0,41.1232,41.1294,41.0551,41.117,111900.0
2010-09-01 15:35:00,66.36,66.46,66.31,66.36,115000.0,41.1108,41.1728,41.0798,41.1108,115000.0
2010-09-01 15:40:00,66.36,66.48,66.34,66.48,142400.0,41.1108,41.1852,41.0984,41.1852,142400.0
2010-09-01 15:45:00,66.46,66.5,66.28,66.29,229900.0,41.1728,41.1976,41.0613,41.0675,229900.0
2010-09-01 15:50:00,66.28,66.32,66.13,66.14,247900.0,41.0613,41.086,40.9683,40.9745,247900.0
2010-09-01 15:55:00,66.14,66.23,66.14,66.2,403200.0,40.9745,41.0303,40.9745,41.0117,403200.0
2010-09-02 09:30:00,66.52,66.89,66.52,66.82,119400.0,41.2099,41.4392,41.2099,41.3958,119400.0
2010-09-02 09:35:00,66.83,66.9,66.75,66.88,75700.0,41.402,41.4454,41.3524,41.433,75700.0
2010-09-02 09:40:00,66.84,67.16,66.8,67.1,178600.0,41.4082,41.6064,41.3834,41.5693,178600.0
2010-09-02 09:45:00,67.1,67.18,66.93,67.18,103300.0,41.5693,41.6188,41.4639,41.6188,103300.0
2010-09-02 09:50:00,67.19,67.2,67.01,67.03,63700.0,41.625,41.6312,41.5135,41.5259,63700.0
2010-09-02 09:55:00,67.0,67.03,66.9,66.94,65800.0,41.5073,41.5259,41.4454,41.4701,65800.0
2010-09-02 10:00:00,66.95,67.14,66.85,66.88,102700.0,41.4763,41.594,41.4144,41.433,102700.0
2010-09-02 10:05:00,66.89,67.0,66.82,66.85,44900.0,41.4392,41.5073,41.3958,41.4144,44900.0
2010-09-02 10:10:00,66.82,67.02,66.82,67.02,58700.0,41.3958,41.5197,41.3958,41.5197,58700.0
2010-09-02 10:15:00,67.02,67.03,66.82,66.84,52000.0,41.5197,41.5259,41.3958,41.4082,52000.0
2010-09-02 10:20:00,66.84,66.95,66.79,66.93,62800.0,41.4082,41.4763,41.3772,41.4639,62800.0
2010-09-02 10:25:00,66.93,67.1,66.93,67.1,53800.0,41.4639,41.5693,41.4639,41.5693,53800.0
2010-09-02 10:30:00,67.1,67.17,67.03,67.07,104100.0,41.5693,41.6126,41.5259,41.5507,104100.0
2010-09-02 10:35:00,67.07,67.23,67.02,67.17,84600.0,41.5507,41.6498,41.5197,41.6126,84600.0
2010-09-02 10:40:00,67.16,67.23,67.08,67.16,46600.0,41.6064,41.6498,41.5569,41.6064,46600.0
2010-09-02 10:45:00,67.17,67.26,67.13,67.24,71600.0,41.6126,41.6684,41.5878,41.656,71600.0
2010-09-02 10:50:00,67.24,67.32,67.2,67.22,52200.0,41.656,41.7056,41.6312,41.6436,52200.0
2010-09-02 10:55:00,67.23,67.33,67.23,67.29,47800.0,41.6498,41.7117,41.6498,41.687,47800.0
2010-09-02 11:00:00,67.29,67.35,67.18,67.18,27800.0,41.687,41.7241,41.6188,41.6188,27800.0
2010-09-02 11:05:00,67.17,67.18,67.08,67.15,39700.0,41.6126,41.6188,41.5569,41.6002,39700.0
2010-09-02 11:10:00,67.14,67.16,67.03,67.04,53800.0,41.594,41.6064,41.5259,41.5321,53800.0
2010-09-02 11:15:00,67.04,67.11,66.96,67.07,27500.0,41.5321,41.5755,41.4825,41.5507,27500.0
2010-09-02 11:20:00,67.07,67.07,66.97,67.06,44200.0,41.5507,41.5507,41.4887,41.5445,44200.0
2010-09-02 11:25:00,67.03,67.08,67.0,67.07,30900.0,41.5259,41.5569,41.5073,41.5507,30900.0
2010-09-02 11:30:00,67.07,67.12,67.04,67.08,26000.0,41.5507,41.5816,41.5321,41.5569,26000.0
2010-09-02 11:35:00,67.08,67.1,67.01,67.1,33000.0,41.5569,41.5693,41.5135,41.5693,33000.0
2010-09-02 11:40:00,67.1,67.19,67.09,67.17,18900.0,41.5693,41.625,41.5631,41.6126,18900.0
2010-09-02 11:45:00,67.19,67.19,67.12,67.17,13300.0,41.625,41.625,41.5816,41.6126,13300.0
2010-09-02 11:50:00,67.16,67.2,67.15,67.2,15100.0,41.6064,41.6312,41.6002,41.6312,15100.0
2010-09-02 11:55:00,67.2,67.24,67.16,67.17,24300.0,41.6312,41.656,41.6064,41.6126,24300.0
2010-09-02 12:00:00,67.16,67.16,67.13,67.14,15600.0,41.6064,41.6064,41.5878,41.594,15600.0
2010-09-02 12:05:00,67.14,67.18,67.12,67.18,39900.0,41.594,41.6188,41.5816,41.6188,39900.0
2010-09-02 12:10:00,67.18,67.18,67.14,67.17,58000.0,41.6188,41.6188,41.594,41.6126,58000.0
2010-09-02 12:15:00,67.18,67.18,67.09,67.1,18700.0,41.6188,41.6188,41.5631,41.5693,18700.0
2010-09-02 12:20:00,67.11,67.18,67.1,67.15,39400.0,41.5755,41.6188,41.5693,41.6002,39400.0
2010-09-02 12:25:00,67.14,67.18,67.1,67.17,37200.0,41.594,41.6188,41.5693,41.6126,37200.0
2010-09-02 12:30:00,67.17,67.18,67.16,67.18,29800.0,41.6126,41.6188,41.6064,41.6188,29800.0
2010-09-02 12:35:00,67.17,67.18,67.15,67.17,44200.0,41.6126,41.6188,41.6002,41.6126,44200.0
2010-09-02 12:40:00,67.17,67.18,67.15,67.17,28400.0,41.6126,41.6188,41.6002,41.6126,28400.0
2010-09-02 12:45:00,67.17,67.18,67.09,67.14,42900.0,41.6126,41.6188,41.5631,41.594,42900.0
2010-09-02 12:50:00,67.14,67.18,67.03,67.03,30300.0,41.594,41.6188,41.5259,41.5259,30300.0
2010-09-02 12:55:00,67.03,67.11,67.03,67.06,40200.0,41.5259,41.5755,41.5259,41.5445,40200.0
2010-09-02 13:00:00,67.06,67.14,67.04,67.13,42900.0,41.5445,41.594,41.5321,41.5878,42900.0
2010-09-02 13:05:00,67.13,67.18,67.11,67.18,46200.0,41.5878,41.6188,41.5755,41.6188,46200.0
2010-09-02 13:10:00,67.17,67.18,67.13,67.17,41500.0,41.6126,41.6188,41.5878,41.6126,41500.0
2010-09-02 13:15:00,67.18,67.21,67.16,67.2,56700.0,41.6188,41.6374,41.6064,41.6312,56700.0
2010-09-02 13:20:00,67.21,67.25,67.19,67.21,25500.0,41.6374,41.6622,41.625,41.6374,25500.0
2010-09-02 13:25:00,67.21,67.23,67.16,67.17,31300.0,41.6374,41.6498,41.6064,41.6126,31300.0
2010-09-02 13:30:00,67.17,67.21,67.15,67.19,43000.0,41.6126,41.6374,41.6002,41.625,43000.0
2010-09-02 13:35:00,67.19,67.25,67.18,67.25,56300.0,41.625,41.6622,41.6188,41.6622,56300.0
2010-09-02 13:40:00,67.25,67.39,67.24,67.37,85900.0,41.6622,41.7489,41.656,41.7365,85900.0
2010-09-02 13:45:00,67.34,67.36,67.27,67.3,45200.0,41.7179,41.7303,41.6746,41.6932,45200.0
2010-09-02 13:50:00,67.29,67.33,67.27,67.3,35000.0,41.687,41.7117,41.6746,41.6932,35000.0
2010-09-02 13:55:00,67.3,67.33,67.25,67.27,34700.0,41.6932,41.7117,41.6622,41.6746,34700.0
2010-09-02 14:00:00,67.27,67.37,67.22,67.37,40800.0,41.6746,41.7365,41.6436,41.7365,40800.0
2010-09-02 14:05:00,67.36,67.45,67.36,67.39,64400.0,41.7303,41.7861,41.7303,41.7489,64400.0
2010-09-02 14:10:00,67.39,67.45,67.33,67.4,66100.0,41.7489,41.7861,41.7117,41.7551,66100.0
2010-09-02 14:15:00,67.41,67.42,67.35,67.4,23800.0,41.7613,41.7675,41.7241,41.7551,23800.0
2010-09-02 14:20:00,67.4,67.43,67.29,67.29,31800.0,41.7551,41.7737,41.687,41.687,31800.0
2010-09-02 14:25:00,67.29,67.34,67.25,67.26,21100.0,41.687,41.7179,41.6622,41.6684,21100.0
2010-09-02 14:30:00,67.25,67.3,67.23,67.25,31600.0,41.6622,41.6932,41.6498,41.6622,31600.0
2010-09-02 14:35:00,67.23,67.27,67.23,67.26,18300.0,41.6498,41.6746,41.6498,41.6684,18300.0
2010-09-02 14:40:00,67.27,67.27,67.17,67.22,40200.0,41.6746,41.6746,41.6126,41.6436,40200.0
2010-09-02 14:45:00,67.23,67.23,67.13,67.14,38900.0,41.6498,41.6498,41.5878,41.594,38900.0
2010-09-02 14:50:00,67.14,67.2,67.12,67.13,40600.0,41.594,41.6312,41.5816,41.5878,40600.0
2010-09-02 14:55:00,67.12,67.19,67.12,67.14,46900.0,41.5816,41.625,41.5816,41.594,46900.0
2010-09-02 15:00:00,67.15,67.15,67.09,67.14,77200.0,41.6002,41.6002,41.5631,41.594,77200.0
2010-09-02 15:05:00,67.13,67.2,67.13,67.15,85800.0,41.5878,41.6312,41.5878,41.6002,85800.0
2010-09-02 15:10:00,67.15,67.2,67.11,67.16,55200.0,41.6002,41.6312,41.5755,41.6064,55200.0
2010-09-02 15:15:00,67.15,67.2,67.14,67.14,36100.0,41.6002,41.6312,41.594,41.594,36100.0
2010-09-02 15:20:00,67.14,67.23,67.14,67.18,67500.0,41.594,41.6498,41.594,41.6188,67500.0
2010-09-02 15:25:00,67.17,67.2,67.11,67.18,62500.0,41.6126,41.6312,41.5755,41.6188,62500.0
2010-09-02 15:30:00,67.18,67.24,67.16,67.2,69300.0,41.6188,41.656,41.6064,41.6312,69300.0
2010-09-02 15:35:00,67.21,67.29,67.19,67.21,118500.0,41.6374,41.687,41.625,41.6374,118500.0
2010-09-02 15:40:00,67.2,67.22,67.12,67.12,138500.0,41.6312,41.6436,41.5816,41.5816,138500.0
2010-09-02 15:45:00,67.12,67.17,67.1,67.13,341900.0,41.5816,41.6126,41.5693,41.5878,341900.0
2010-09-02 15:50:00,67.13,67.16,67.11,67.11,159500.0,41.5878,41.6064,41.5755,41.5755,159500.0
2010-09-02 15:55:00,67.11,67.16,67.11,67.12,238900.0,41.5755,41.6064,41.5755,41.5816,238900.0
2010-09-03 09:30:00,67.5,68.0,67.49,67.97,239000.0,41.8171,42.1268,41.8109,42.1082,239000.0
2010-09-03 09:35:00,67.99,68.09,67.97,68.08,145900.0,42.1206,42.1826,42.1082,42.1764,145900.0
2010-09-03 09:40:00,68.09,68.24,68.05,68.18,146300.0,42.1826,42.2755,42.1578,42.2383,146300.0
2010-09-03 09:45:00,68.18,68.24,68.1,68.19,58200.0,42.2383,42.2755,42.1888,42.2445,58200.0
2010-09-03 09:50:00,68.19,68.29,68.1,68.28,68700.0,42.2445,42.3065,42.1888,42.3003,68700.0
2010-09-03 09:55:00,68.28,68.34,68.25,68.26,55500.0,42.3003,42.3375,42.2817,42.2879,55500.0
2010-09-03 10:00:00,68.26,68.26,67.9,67.9,119400.0,42.2879,42.2879,42.0649,42.0649,119400.0
2010-09-03 10:05:00,67.9,68.0,67.82,67.86,91400.0,42.0649,42.1268,42.0153,42.0401,91400.0
2010-09-03 10:10:00,67.86,67.96,67.76,67.77,63300.0,42.0401,42.102,41.9781,41.9843,63300.0
2010-09-03 10:15:00,67.76,67.76,67.57,67.62,60800.0,41.9781,41.9781,41.8604,41.8914,60800.0
2010-09-03 10:20:00,67.62,67.67,67.55,67.58,86700.0,41.8914,41.9224,41.848,41.8666,86700.0
2010-09-03 10:25:00,67.58,67.58,67.46,67.5,49900.0,41.8666,41.8666,41.7923,41.8171,49900.0
2010-09-03 10:30:00,67.5,67.51,67.31,67.4,107300.0,41.8171,41.8233,41.6994,41.7551,107300.0
2010-09-03 10:35:00,67.39,67.62,67.39,67.6,56000.0,41.7489,41.8914,41.7489,41.879,56000.0
2010-09-03 10:40:00,67.6,67.75,67.58,67.72,24900.0,41.879,41.9719,41.8666,41.9534,24900.0
2010-09-03 10:45:00,67.71,67.75,67.64,67.66,33900.0,41.9472,41.9719,41.9038,41.9162,33900.0
2010-09-03 10:50:00,67.67,67.67,67.47,67.48,21900.0,41.9224,41.9224,41.7985,41.8047,21900.0
2010-09-03 10:55:00,67.47,67.52,67.36,67.52,25100.0,41.7985,41.8295,41.7303,41.8295,25100.0
2010-09-03 11:00:00,67.53,67.55,67.39,67.5,42200.0,41.8356,41.848,41.7489,41.8171,42200.0
2010-09-03 11:05:00,67.51,67.68,67.5,67.63,53800.0,41.8233,41.9286,41.8171,41.8976,53800.0
2010-09-03 11:10:00,67.64,67.69,67.57,67.69,19400.0,41.9038,41.9348,41.8604,41.9348,19400.0
2010-09-03 11:15:00,67.69,67.72,67.64,67.66,15200.0,41.9348,41.9534,41.9038,41.9162,15200.0
2010-09-03 11:20:00,67.68,67.69,67.58,67.61,19200.0,41.9286,41.9348,41.8666,41.8852,19200.0
2010-09-03 11:25:00,67.6,67.7,67.58,67.65,58800.0,41.879,41.941,41.8666,41.91,58800.0
2010-09-03 11:30:00,67.65,67.71,67.63,67.64,23600.0,41.91,41.9472,41.8976,41.9038,23600.0
2010-09-03 11:35:00,67.65,67.66,67.58,67.62,21900.0,41.91,41.9162,41.8666,41.8914,21900.0
2010-09-03 11:40:00,67.62,67.68,67.57,67.6,54500.0,41.8914,41.9286,41.8604,41.879,54500.0
2010-09-03 11:45:00,67.62,67.67,67.58,67.58,35900.0,41.8914,41.9224,41.8666,41.8666,35900.0
2010-09-03 11:50:00,67.58,67.64,67.56,67.64,32800.0,41.8666,41.9038,41.8542,41.9038,32800.0
2010-09-03 11:55:00,67.66,67.74,67.63,67.66,47300.0,41.9162,41.9657,41.8976,41.9162,47300.0
2010-09-03 12:00:00,67.66,67.7,67.62,67.66,53800.0,41.9162,41.941,41.8914,41.9162,53800.0
2010-09-03 12:05:00,67.67,67.75,67.67,67.74,9600.0,41.9224,41.9719,41.9224,41.9657,9600.0
2010-09-03 12:10:00,67.73,67.75,67.68,67.73,13200.0,41.9596,41.9719,41.9286,41.9596,13200.0
2010-09-03 12:15:00,67.73,67.73,67.59,67.6,14900.0,41.9596,41.9596,41.8728,41.879,14900.0
2010-09-03 12:20:00,67.6,67.63,67.59,67.6,4700.0,41.879,41.8976,41.8728,41.879,4700.0
2010-09-03 12:25:00,67.62,67.66,67.57,67.66,14100.0,41.8914,41.9162,41.8604,41.9162,14100.0
2010-09-03 12:30:00,67.65,67.71,67.63,67.69,16500.0,41.91,41.9472,41.8976,41.9348,16500.0
2010-09-03 12:35:00,67.7,67.8,67.7,67.78,57000.0,41.941,42.0029,41.941,41.9905,57000.0
2010-09-03 12:40:00,67.77,67.8,67.72,67.78,10100.0,41.9843,42.0029,41.9534,41.9905,10100.0
2010-09-03 12:45:00,67.79,67.79,67.67,67.7,32500.0,41.9967,41.9967,41.9224,41.941,32500.0
2010-09-03 12:50:00,67.7,67.73,67.64,67.69,74100.0,41.941,41.9596,41.9038,41.9348,74100.0
2010-09-03 12:55:00,67.69,67.8,67.69,67.76,74800.0,41.9348,42.0029,41.9348,41.9781,74800.0
2010-09-03 13:00:00,67.76,67.9,67.76,67.84,70600.0,41.9781,42.0649,41.9781,42.0277,70600.0
2010-09-03 13:05:00,67.84,67.88,67.8,67.83,27900.0,42.0277,42.0525,42.0029,42.0215,27900.0
2010-09-03 13:10:00,67.85,67.9,67.83,67.89,29600.0,42.0339,42.0649,42.0215,42.0587,29600.0
2010-09-03 13:15:00,67.89,67.9,67.82,67.89,18800.0,42.0587,42.0649,42.0153,42.0587,18800.0
2010-09-03 13:20:00,67.89,67.93,67.86,67.91,51800.0,42.0587,42.0835,42.0401,42.0711,51800.0
2010-09-03 13:25:00,67.91,67.91,67.81,67.84,31300.0,42.0711,42.0711,42.0091,42.0277,31300.0
2010-09-03 13:30:00,67.84,67.92,67.8,67.85,34000.0,42.0277,42.0773,42.0029,42.0339,34000.0
2010-09-03 13:35:00,67.86,67.97,67.85,67.95,16300.0,42.0401,42.1082,42.0339,42.0958,16300.0
2010-09-03 13:40:00,67.94,67.98,67.9,67.9,14500.0,42.0896,42.1144,42.0649,42.0649,14500.0
2010-09-03 13:45:00,67.91,67.95,67.9,67.94,10600.0,42.0711,42.0958,42.0649,42.0896,10600.0
2010-09-03 13:50:00,67.93,67.98,67.92,67.95,21000.0,42.0835,42.1144,42.0773,42.0958,21000.0
2010-09-03 13:55:00,67.95,68.0,67.95,67.97,13700.0,42.0958,42.1268,42.0958,42.1082,13700.0
2010-09-03 14:00:00,67.97,67.98,67.93,67.93,12300.0,42.1082,42.1144,42.0835,42.0835,12300.0
2010-09-03 14:05:00,67.95,67.97,67.92,67.94,14300.0,42.0958,42.1082,42.0773,42.0896,14300.0
2010-09-03 14:10:00,67.93,67.93,67.84,67.88,46600.0,42.0835,42.0835,42.0277,42.0525,46600.0
2010-09-03 14:15:00,67.88,67.92,67.85,67.91,10800.0,42.0525,42.0773,42.0339,42.0711,10800.0
2010-09-03 14:20:00,67.91,67.92,67.85,67.9,22300.0,42.0711,42.0773,42.0339,42.0649,22300.0
2010-09-03 14:25:00,67.9,67.92,67.85,67.88,18000.0,42.0649,42.0773,42.0339,42.0525,18000.0
2010-09-03 14:30:00,67.89,67.91,67.86,67.89,24600.0,42.0587,42.0711,42.0401,42.0587,24600.0
2010-09-03 14:35:00,67.89,67.93,67.83,67.85,40800.0,42.0587,42.0835,42.0215,42.0339,40800.0
2010-09-03 14:40:00,67.85,67.87,67.73,67.75,69100.0,42.0339,42.0463,41.9596,41.9719,69100.0
2010-09-03 14:45:00,67.74,67.76,67.65,67.65,42200.0,41.9657,41.9781,41.91,41.91,42200.0
2010-09-03 14:50:00,67.65,67.72,67.65,67.69,23900.0,41.91,41.9534,41.91,41.9348,23900.0
2010-09-03 14:55:00,67.7,67.7,67.6,67.6,29100.0,41.941,41.941,41.879,41.879,29100.0
2010-09-03 15:00:00,67.61,67.65,67.58,67.59,79300.0,41.8852,41.91,41.8666,41.8728,79300.0
2010-09-03 15:05:00,67.59,67.64,67.57,67.64,40000.0,41.8728,41.9038,41.8604,41.9038,40000.0
2010-09-03 15:10:00,67.63,67.69,67.6,67.65,26900.0,41.8976,41.9348,41.879,41.91,26900.0
2010-09-03 15:15:00,67.65,67.66,67.6,67.6,45500.0,41.91,41.9162,41.879,41.879,45500.0
2010-09-03 15:20:00,67.6,67.63,67.55,67.59,61500.0,41.879,41.8976,41.848,41.8728,61500.0
2010-09-03 15:25:00,67.6,67.7,67.59,67.65,39200.0,41.879,41.941,41.8728,41.91,39200.0
2010-09-03 15:30:00,67.66,67.72,67.55,67.57,61600.0,41.9162,41.9534,41.848,41.8604,61600.0
2010-09-03 15:35:00,67.58,67.6,67.45,67.49,75600.0,41.8666,41.879,41.7861,41.8109,75600.0
2010-09-03 15:40:00,67.49,67.6,67.47,67.6,109000.0,41.8109,41.879,41.7985,41.879,109000.0
2010-09-03 15:45:00,67.6,67.62,67.5,67.52,161900.0,41.879,41.8914,41.8171,41.8295,161900.0
2010-09-03 15:50:00,67.52,67.57,67.48,67.48,127500.0,41.8295,41.8604,41.8047,41.8047,127500.0
2010-09-03 15:55:00,67.48,67.64,67.48,67.61,233000.0,41.8047,41.9038,41.8047,41.8852,233000.0
2010-09-07 09:30:00,67.22,67.41,67.09,67.09,67700.0,41.6436,41.7613,41.5631,41.5631,67700.0
2010-09-07 09:35:00,67.1,67.15,67.02,67.06,49300.0,41.5693,41.6002,41.5197,41.5445,49300.0
2010-09-07 09:40:00,67.06,67.45,67.02,67.43,75600.0,41.5445,41.7861,41.5197,41.7737,75600.0
2010-09-07 09:45:00,67.42,67.48,67.32,67.32,34500.0,41.7675,41.8047,41.7056,41.7056,34500.0
2010-09-07 09:50:00,67.32,67.32,67.02,67.04,88900.0,41.7056,41.7056,41.5197,41.5321,88900.0
2010-09-07 09:55:00,67.03,67.05,66.73,66.74,76100.0,41.5259,41.5383,41.34,41.3462,76100.0
2010-09-07 10:00:00,66.74,66.88,66.74,66.85,41600.0,41.3462,41.433,41.3462,41.4144,41600.0
2010-09-07 10:05:00,66.85,66.99,66.82,66.97,35100.0,41.4144,41.5011,41.3958,41.4887,35100.0
2010-09-07 10:10:00,66.97,67.06,66.96,67.04,13800.0,41.4887,41.5445,41.4825,41.5321,13800.0
2010-09-07 10:15:00,67.03,67.03,66.91,67.01,17800.0,41.5259,41.5259,41.4516,41.5135,17800.0
2010-09-07 10:20:00,66.97,66.97,66.86,66.97,20400.0,41.4887,41.4887,41.4206,41.4887,20400.0
2010-09-07 10:25:00,66.98,67.09,66.98,67.07,54000.0,41.4949,41.5631,41.4949,41.5507,54000.0
2010-09-07 10:30:00,67.07,67.07,66.92,66.95,26700.0,41.5507,41.5507,41.4577,41.4763,26700.0
2010-09-07 10:35:00,66.94,66.95,66.77,66.8,52000.0,41.4701,41.4763,41.3648,41.3834,52000.0
2010-09-07 10:40:00,66.79,66.89,66.79,66.82,38300.0,41.3772,41.4392,41.3772,41.3958,38300.0
2010-09-07 10:45:00,66.83,66.9,66.81,66.87,15000.0,41.402,41.4454,41.3896,41.4268,15000.0
2010-09-07 10:50:00,66.88,67.0,66.87,66.97,56700.0,41.433,41.5073,41.4268,41.4887,56700.0
2010-09-07 10:55:00,66.97,67.07,66.95,67.01,30500.0,41.4887,41.5507,41.4763,41.5135,30500.0
2010-09-07 11:00:00,67.02,67.07,66.98,67.01,36800.0,41.5197,41.5507,41.4949,41.5135,36800.0
2010-09-07 11:05:00,67.02,67.08,66.99,67.01,19900.0,41.5197,41.5569,41.5011,41.5135,19900.0
2010-09-07 11:10:00,67.0,67.06,66.96,67.05,40400.0,41.5073,41.5445,41.4825,41.5383,40400.0
2010-09-07 11:15:00,67.05,67.26,67.05,67.22,81300.0,41.5383,41.6684,41.5383,41.6436,81300.0
2010-09-07 11:20:00,67.22,67.27,67.18,67.21,54700.0,41.6436,41.6746,41.6188,41.6374,54700.0
2010-09-07 11:25:00,67.21,67.25,67.18,67.25,20300.0,41.6374,41.6622,41.6188,41.6622,20300.0
2010-09-07 11:30:00,67.24,67.35,67.2,67.21,14100.0,41.656,41.7241,41.6312,41.6374,14100.0
2010-09-07 11:35:00,67.2,67.21,67.14,67.19,26100.0,41.6312,41.6374,41.594,41.625,26100.0
2010-09-07 11:40:00,67.21,67.23,67.17,67.21,10000.0,41.6374,41.6498,41.6126,41.6374,10000.0
2010-09-07 11:45:00,67.22,67.29,67.21,67.29,12800.0,41.6436,41.687,41.6374,41.687,12800.0
2010-09-07 11:50:00,67.3,67.32,67.15,67.16,19500.0,41.6932,41.7056,41.6002,41.6064,19500.0
2010-09-07 11:55:00,67.17,67.39,67.17,67.34,21500.0,41.6126,41.7489,41.6126,41.7179,21500.0
2010-09-07 12:00:00,67.34,67.37,67.31,67.37,10700.0,41.7179,41.7365,41.6994,41.7365,10700.0
2010-09-07 12:05:00,67.37,67.4,67.28,67.28,23400.0,41.7365,41.7551,41.6808,41.6808,23400.0
2010-09-07 12:10:00,67.27,67.27,67.17,67.21,13100.0,41.6746,41.6746,41.6126,41.6374,13100.0
2010-09-07 12:15:00,67.18,67.21,67.09,67.09,12100.0,41.6188,41.6374,41.5631,41.5631,12100.0
2010-09-07 12:20:00,67.09,67.1,66.98,67.01,41500.0,41.5631,41.5693,41.4949,41.5135,41500.0
2010-09-07 12:25:00,67.01,67.05,66.98,67.04,31400.0,41.5135,41.5383,41.4949,41.5321,31400.0
2010-09-07 12:30:00,67.04,67.04,66.9,66.93,39600.0,41.5321,41.5321,41.4454,41.4639,39600.0
2010-09-07 12:35:00,66.94,66.96,66.93,66.96,29300.0,41.4701,41.4825,41.4639,41.4825,29300.0
2010-09-07 12:40:00,66.97,67.05,66.97,67.04,7300.0,41.4887,41.5383,41.4887,41.5321,7300.0
2010-09-07 12:45:00,67.05,67.08,66.98,66.99,10700.0,41.5383,41.5569,41.4949,41.5011,10700.0
2010-09-07 12:50:00,67.0,67.04,66.97,67.03,20900.0,41.5073,41.5321,41.4887,41.5259,20900.0
2010-09-07 12:55:00,67.03,67.04,66.95,67.02,40400.0,41.5259,41.5321,41.4763,41.5197,40400.0
2010-09-07 13:00:00,67.04,67.05,66.99,66.99,18800.0,41.5321,41.5383,41.5011,41.5011,18800.0
2010-09-07 13:05:00,66.98,67.02,66.97,67.02,20100.0,41.4949,41.5197,41.4887,41.5197,20100.0
2010-09-07 13:10:00,67.02,67.09,67.0,67.07,9700.0,41.5197,41.5631,41.5073,41.5507,9700.0
2010-09-07 13:15:00,67.08,67.13,67.07,67.09,11600.0,41.5569,41.5878,41.5507,41.5631,11600.0
2010-09-07 13:20:00,67.08,67.09,66.98,67.0,13800.0,41.5569,41.5631,41.4949,41.5073,13800.0
2010-09-07 13:25:00,67.0,67.05,66.97,67.01,30300.0,41.5073,41.5383,41.4887,41.5135,30300.0
2010-09-07 13:30:00,67.01,67.1,67.0,67.06,16800.0,41.5135,41.5693,41.5073,41.5445,16800.0
2010-09-07 13:35:00,67.07,67.13,67.06,67.1,35300.0,41.5507,41.5878,41.5445,41.5693,35300.0
2010-09-07 13:40:00,67.09,67.09,66.98,67.0,29900.0,41.5631,41.5631,41.4949,41.5073,29900.0
2010-09-07 13:45:00,67.0,67.07,66.98,67.04,9900.0,41.5073,41.5507,41.4949,41.5321,9900.0
2010-09-07 13:50:00,67.03,67.1,67.02,67.05,14200.0,41.5259,41.5693,41.5197,41.5383,14200.0
2010-09-07 13:55:00,67.04,67.11,67.03,67.11,16800.0,41.5321,41.5755,41.5259,41.5755,16800.0
2010-09-07 14:00:00,67.12,67.14,67.09,67.11,17600.0,41.5816,41.594,41.5631,41.5755,17600.0
2010-09-07 14:05:00,67.11,67.11,67.02,67.03,15900.0,41.5755,41.5755,41.5197,41.5259,15900.0
2010-09-07 14:10:00,67.03,67.07,67.03,67.05,11800.0,41.5259,41.5507,41.5259,41.5383,11800.0
2010-09-07 14:15:00,67.06,67.19,67.06,67.08,31700.0,41.5445,41.625,41.5445,41.5569,31700.0
2010-09-07 14:20:00,67.08,67.1,67.06,67.09,13900.0,41.5569,41.5693,41.5445,41.5631,13900.0
2010-09-07 14:25:00,67.09,67.11,67.0,67.03,29700.0,41.5631,41.5755,41.5073,41.5259,29700.0
2010-09-07 14:30:00,67.01,67.04,66.97,66.98,25000.0,41.5135,41.5321,41.4887,41.4949,25000.0
2010-09-07 14:35:00,66.98,67.02,66.94,66.99,54200.0,41.4949,41.5197,41.4701,41.5011,54200.0
2010-09-07 14:40:00,66.98,67.04,66.97,67.0,26100.0,41.4949,41.5321,41.4887,41.5073,26100.0
2010-09-07 14:45:00,67.0,67.04,66.99,67.0,9500.0,41.5073,41.5321,41.5011,41.5073,9500.0
2010-09-07 14:50:00,67.0,67.01,66.96,66.97,29900.0,41.5073,41.5135,41.4825,41.4887,29900.0
2010-09-07 14:55:00,66.97,67.04,66.95,67.02,114200.0,41.4887,41.5321,41.4763,41.5197,114200.0
2010-09-07 15:00:00,67.02,67.07,66.95,67.06,46300.0,41.5197,41.5507,41.4763,41.5445,46300.0
2010-09-07 15:05:00,67.04,67.05,66.99,67.05,64900.0,41.5321,41.5383,41.5011,41.5383,64900.0
2010-09-07 15:10:00,67.04,67.09,67.01,67.07,40100.0,41.5321,41.5631,41.5135,41.5507,40100.0
2010-09-07 15:15:00,67.07,67.1,67.04,67.07,24100.0,41.5507,41.5693,41.5321,41.5507,24100.0
2010-09-07 15:20:00,67.08,67.1,67.04,67.04,28000.0,41.5569,41.5693,41.5321,41.5321,28000.0
2010-09-07 15:25:00,67.03,67.11,67.01,67.1,32700.0,41.5259,41.5755,41.5135,41.5693,32700.0
2010-09-07 15:30:00,67.09,67.12,67.03,67.05,31800.0,41.5631,41.5816,41.5259,41.5383,31800.0
2010-09-07 15:35:00,67.06,67.2,67.06,67.2,60100.0,41.5445,41.6312,41.5445,41.6312,60100.0
2010-09-07 15:40:00,67.19,67.22,67.16,67.19,50300.0,41.625,41.6436,41.6064,41.625,50300.0
2010-09-07 15:45:00,67.19,67.24,67.16,67.17,94400.0,41.625,41.656,41.6064,41.6126,94400.0
2010-09-07 15:50:00,67.17,67.17,66.99,67.01,109500.0,41.6126,41.6126,41.5011,41.5135,109500.0
2010-09-07 15:55:00,67.02,67.1,67.0,67.07,168200.0,41.5197,41.5693,41.5073,41.5507,168200.0
2010-09-08 09:30:00,67.1,67.57,67.1,67.55,65900.0,41.5693,41.8604,41.5693,41.848,65900.0
2010-09-08 09:35:00,67.55,67.68,67.47,67.62,38600.0,41.848,41.9286,41.7985,41.8914,38600.0
2010-09-08 09:40:00,67.62,67.65,67.55,67.57,25000.0,41.8914,41.91,41.848,41.8604,25000.0
2010-09-08 09:45:00,67.6,67.63,67.53,67.53,14100.0,41.879,41.8976,41.8356,41.8356,14100.0
2010-09-08 09:50:00,67.55,67.61,67.49,67.53,16700.0,41.848,41.8852,41.8109,41.8356,16700.0
2010-09-08 09:55:00,67.52,67.65,67.5,67.59,24500.0,41.8295,41.91,41.8171,41.8728,24500.0
2010-09-08 10:00:00,67.6,67.68,67.58,67.67,25000.0,41.879,41.9286,41.8666,41.9224,25000.0
2010-09-08 10:05:00,67.68,67.69,67.64,67.65,21600.0,41.9286,41.9348,41.9038,41.91,21600.0
2010-09-08 10:10:00,67.65,67.75,67.63,67.75,30300.0,41.91,41.9719,41.8976,41.9719,30300.0
2010-09-08 10:15:00,67.75,67.89,67.74,67.76,47600.0,41.9719,42.0587,41.9657,41.9781,47600.0
2010-09-08 10:20:00,67.75,67.84,67.75,67.81,25700.0,41.9719,42.0277,41.9719,42.0091,25700.0
2010-09-08 10:25:00,67.81,67.9,67.8,67.85,17200.0,42.0091,42.0649,42.0029,42.0339,17200.0
2010-09-08 10:30:00,67.85,68.01,67.85,67.98,114400.0,42.0339,42.133,42.0339,42.1144,114400.0
2010-09-08 10:35:00,67.98,68.12,67.97,68.04,49200.0,42.1144,42.2012,42.1082,42.1516,49200.0
2010-09-08 10:40:00,68.04,68.11,68.03,68.03,35100.0,42.1516,42.195,42.1454,42.1454,35100.0
2010-09-08 10:45:00,68.02,68.03,67.99,68.0,39000.0,42.1392,42.1454,42.1206,42.1268,39000.0
2010-09-08 10:50:00,68.01,68.08,68.0,68.05,32500.0,42.133,42.1764,42.1268,42.1578,32500.0
2010-09-08 10:55:00,68.07,68.09,68.03,68.05,18100.0,42.1702,42.1826,42.1454,42.1578,18100.0
2010-09-08 11:00:00,68.03,68.15,68.03,68.14,33800.0,42.1454,42.2197,42.1454,42.2136,33800.0
2010-09-08 11:05:00,68.14,68.15,68.08,68.11,37000.0,42.2136,42.2197,42.1764,42.195,37000.0
2010-09-08 11:10:00,68.13,68.15,68.05,68.11,40600.0,42.2074,42.2197,42.1578,42.195,40600.0
2010-09-08 11:15:00,68.1,68.1,67.98,67.98,42600.0,42.1888,42.1888,42.1144,42.1144,42600.0
2010-09-08 11:20:00,67.97,68.0,67.93,67.98,16800.0,42.1082,42.1268,42.0835,42.1144,16800.0
2010-09-08 11:25:00,68.0,68.04,67.96,67.97,22600.0,42.1268,42.1516,42.102,42.1082,22600.0
2010-09-08 11:30:00,67.97,68.09,67.96,68.08,25900.0,42.1082,42.1826,42.102,42.1764,25900.0
2010-09-08 11:35:00,68.06,68.07,67.94,67.94,19300.0,42.164,42.1702,42.0896,42.0896,19300.0
2010-09-08 11:40:00,67.94,68.01,67.93,68.01,15500.0,42.0896,42.133,42.0835,42.133,15500.0
2010-09-08 11:45:00,68.0,68.03,68.0,68.03,31100.0,42.1268,42.1454,42.1268,42.1454,31100.0
2010-09-08 11:50:00,68.02,68.05,68.0,68.0,10800.0,42.1392,42.1578,42.1268,42.1268,10800.0
2010-09-08 11:55:00,68.0,68.07,67.98,68.04,28300.0,42.1268,42.1702,42.1144,42.1516,28300.0
2010-09-08 12:00:00,68.05,68.14,68.05,68.12,20600.0,42.1578,42.2136,42.1578,42.2012,20600.0
2010-09-08 12:05:00,68.14,68.14,68.08,68.1,11400.0,42.2136,42.2136,42.1764,42.1888,11400.0
2010-09-08 12:10:00,68.1,68.1,68.03,68.04,8400.0,42.1888,42.1888,42.1454,42.1516,8400.0
2010-09-08 12:15:00,68.04,68.07,68.04,68.05,9200.0,42.1516,42.1702,42.1516,42.1578,9200.0
2010-09-08 12:20:00,68.06,68.14,68.06,68.13,12500.0,42.164,42.2136,42.164,42.2074,12500.0
2010-09-08 12:25:00,68.13,68.17,68.11,68.17,26100.0,42.2074,42.2321,42.195,42.2321,26100.0
2010-09-08 12:30:00,68.16,68.17,68.14,68.17,16400.0,42.2259,42.2321,42.2136,42.2321,16400.0
2010-09-08 12:35:00,68.17,68.2,68.14,68.2,16100.0,42.2321,42.2507,42.2136,42.2507,16100.0
2010-09-08 12:40:00,68.2,68.33,68.19,68.32,51700.0,42.2507,42.3313,42.2445,42.3251,51700.0
2010-09-08 12:45:00,68.33,68.33,68.24,68.24,57400.0,42.3313,42.3313,42.2755,42.2755,57400.0
2010-09-08 12:50:00,68.23,68.27,68.21,68.21,27400.0,42.2693,42.2941,42.2569,42.2569,27400.0
2010-09-08 12:55:00,68.21,68.21,68.17,68.21,11400.0,42.2569,42.2569,42.2321,42.2569,11400.0
2010-09-08 13:00:00,68.23,68.28,68.21,68.22,23900.0,42.2693,42.3003,42.2569,42.2631,23900.0
2010-09-08 13:05:00,68.21,68.21,68.1,68.12,43100.0,42.2569,42.2569,42.1888,42.2012,43100.0
2010-09-08 13:10:00,68.12,68.12,68.08,68.11,27400.0,42.2012,42.2012,42.1764,42.195,27400.0
2010-09-08 13:15:00,68.12,68.14,68.08,68.12,31500.0,42.2012,42.2136,42.1764,42.2012,31500.0
2010-09-08 13:20:00,68.11,68.13,68.08,68.08,39500.0,42.195,42.2074,42.1764,42.1764,39500.0
2010-09-08 13:25:00,68.08,68.1,68.06,68.1,37600.0,42.1764,42.1888,42.164,42.1888,37600.0
2010-09-08 13:30:00,68.1,68.13,68.05,68.07,63300.0,42.1888,42.2074,42.1578,42.1702,63300.0
2010-09-08 13:35:00,68.07,68.07,68.04,68.04,36500.0,42.1702,42.1702,42.1516,42.1516,36500.0
2010-09-08 13:40:00,68.03,68.05,67.91,67.91,50100.0,42.1454,42.1578,42.0711,42.0711,50100.0
2010-09-08 13:45:00,67.91,68.01,67.88,67.98,71100.0,42.0711,42.133,42.0525,42.1144,71100.0
2010-09-08 13:50:00,67.98,68.05,67.95,67.99,38600.0,42.1144,42.1578,42.0958,42.1206,38600.0
2010-09-08 13:55:00,68.0,68.04,67.99,68.01,30300.0,42.1268,42.1516,42.1206,42.133,30300.0
2010-09-08 14:00:00,68.0,68.0,67.85,67.85,51600.0,42.1268,42.1268,42.0339,42.0339,51600.0
2010-09-08 14:05:00,67.87,67.92,67.77,67.77,35200.0,42.0463,42.0773,41.9843,41.9843,35200.0
2010-09-08 14:10:00,67.77,67.79,67.64,67.77,41900.0,41.9843,41.9967,41.9038,41.9843,41900.0
2010-09-08 14:15:00,67.78,67.87,67.78,67.8,22500.0,41.9905,42.0463,41.9905,42.0029,22500.0
2010-09-08 14:20:00,67.81,67.88,67.81,67.86,22000.0,42.0091,42.0525,42.0091,42.0401,22000.0
2010-09-08 14:25:00,67.85,67.88,67.8,67.82,17400.0,42.0339,42.0525,42.0029,42.0153,17400.0
2010-09-08 14:30:00,67.82,67.87,67.77,67.83,16100.0,42.0153,42.0463,41.9843,42.0215,16100.0
2010-09-08 14:35:00,67.84,67.86,67.79,67.82,13900.0,42.0277,42.0401,41.9967,42.0153,13900.0
2010-09-08 14:40:00,67.82,67.92,67.79,67.91,15200.0,42.0153,42.0773,41.9967,42.0711,15200.0
2010-09-08 14:45:00,67.9,67.94,67.89,67.89,9200.0,42.0649,42.0896,42.0587,42.0587,9200.0
2010-09-08 14:50:00,67.89,67.92,67.86,67.89,11100.0,42.0587,42.0773,42.0401,42.0587,11100.0
2010-09-08 14:55:00,67.88,67.9,67.82,67.83,16000.0,42.0525,42.0649,42.0153,42.0215,16000.0
2010-09-08 15:00:00,67.83,67.95,67.83,67.93,37900.0,42.0215,42.0958,42.0215,42.0835,37900.0
2010-09-08 15:05:00,67.93,67.98,67.92,67.93,29400.0,42.0835,42.1144,42.0773,42.0835,29400.0
2010-09-08 15:10:00,67.92,67.93,67.84,67.85,20200.0,42.0773,42.0835,42.0277,42.0339,20200.0
2010-09-08 15:15:00,67.83,67.87,67.81,67.81,32400.0,42.0215,42.0463,42.0091,42.0091,32400.0
2010-09-08 15:20:00,67.8,67.85,67.73,67.75,54600.0,42.0029,42.0339,41.9596,41.9719,54600.0
2010-09-08 15:25:00,67.74,67.79,67.72,67.72,45500.0,41.9657,41.9967,41.9534,41.9534,45500.0
2010-09-08 15:30:00,67.72,67.77,67.67,67.75,53200.0,41.9534,41.9843,41.9224,41.9719,53200.0
2010-09-08 15:35:00,67.74,67.84,67.73,67.79,51700.0,41.9657,42.0277,41.9596,41.9967,51700.0
2010-09-08 15:40:00,67.78,67.82,67.64,67.65,54900.0,41.9905,42.0153,41.9038,41.91,54900.0
2010-09-08 15:45:00,67.65,67.67,67.52,67.62,148800.0,41.91,41.9224,41.8295,41.8914,148800.0
2010-09-08 15:50:00,67.62,67.7,67.58,67.61,134500.0,41.8914,41.941,41.8666,41.8852,134500.0
2010-09-08 15:55:00,67.61,67.63,67.5,67.63,277300.0,41.8852,41.8976,41.8171,41.8976,277300.0
2010-09-09 09:30:00,68.38,68.64,68.26,68.26,160500.0,42.3622,42.5233,42.2879,42.2879,160500.0
2010-09-09 09:35:00,68.26,68.33,68.17,68.33,36000.0,42.2879,42.3313,42.2321,42.3313,36000.0
2010-09-09 09:40:00,68.35,68.43,68.28,68.35,35700.0,42.3436,42.3932,42.3003,42.3436,35700.0
2010-09-09 09:45:00,68.34,68.36,68.14,68.14,43700.0,42.3375,42.3498,42.2136,42.2136,43700.0
2010-09-09 09:50:00,68.15,68.16,68.07,68.13,64600.0,42.2197,42.2259,42.1702,42.2074,64600.0
2010-09-09 09:55:00,68.14,68.17,68.07,68.13,37100.0,42.2136,42.2321,42.1702,42.2074,37100.0
2010-09-09 10:00:00,68.11,68.13,67.99,67.99,50300.0,42.195,42.2074,42.1206,42.1206,50300.0
2010-09-09 10:05:00,67.99,68.0,67.75,67.81,51000.0,42.1206,42.1268,41.9719,42.0091,51000.0
2010-09-09 10:10:00,67.81,67.86,67.65,67.78,61500.0,42.0091,42.0401,41.91,41.9905,61500.0
2010-09-09 10:15:00,67.78,67.81,67.7,67.73,36200.0,41.9905,42.0091,41.941,41.9596,36200.0
2010-09-09 10:20:00,67.72,67.75,67.67,67.71,33400.0,41.9534,41.9719,41.9224,41.9472,33400.0
2010-09-09 10:25:00,67.71,67.75,67.67,67.69,33400.0,41.9472,41.9719,41.9224,41.9348,33400.0
2010-09-09 10:30:00,67.69,67.7,67.6,67.61,37100.0,41.9348,41.941,41.879,41.8852,37100.0
2010-09-09 10:35:00,67.61,67.63,67.57,67.59,30200.0,41.8852,41.8976,41.8604,41.8728,30200.0
2010-09-09 10:40:00,67.58,67.63,67.56,67.59,22300.0,41.8666,41.8976,41.8542,41.8728,22300.0
2010-09-09 10:45:00,67.59,67.7,67.59,67.67,17600.0,41.8728,41.941,41.8728,41.9224,17600.0
2010-09-09 10:50:00,67.67,67.69,67.56,67.57,21600.0,41.9224,41.9348,41.8542,41.8604,21600.0
2010-09-09 10:55:00,67.58,67.61,67.47,67.5,33500.0,41.8666,41.8852,41.7985,41.8171,33500.0
2010-09-09 11:00:00,67.51,67.66,67.51,67.59,26600.0,41.8233,41.9162,41.8233,41.8728,26600.0
2010-09-09 11:05:00,67.59,67.68,67.58,67.58,23400.0,41.8728,41.9286,41.8666,41.8666,23400.0
2010-09-09 11:10:00,67.58,67.71,67.58,67.62,21000.0,41.8666,41.9472,41.8666,41.8914,21000.0
2010-09-09 11:15:00,67.64,67.67,67.57,67.58,23600.0,41.9038,41.9224,41.8604,41.8666,23600.0
2010-09-09 11:20:00,67.57,67.62,67.57,67.6,14000.0,41.8604,41.8914,41.8604,41.879,14000.0
2010-09-09 11:25:00,67.6,67.62,67.57,67.61,19900.0,41.879,41.8914,41.8604,41.8852,19900.0
2010-09-09 11:30:00,67.6,67.73,67.6,67.7,20100.0,41.879,41.9596,41.879,41.941,20100.0
2010-09-09 11:35:00,67.7,67.7,67.66,67.69,9900.0,41.941,41.941,41.9162,41.9348,9900.0
2010-09-09 11:40:00,67.7,67.74,67.68,67.71,22000.0,41.941,41.9657,41.9286,41.9472,22000.0
2010-09-09 11:45:00,67.7,67.72,67.67,67.69,36300.0,41.941,41.9534,41.9224,41.9348,36300.0
2010-09-09 11:50:00,67.69,67.7,67.63,67.64,19500.0,41.9348,41.941,41.8976,41.9038,19500.0
2010-09-09 11:55:00,67.65,67.68,67.6,67.65,8800.0,41.91,41.9286,41.879,41.91,8800.0
2010-09-09 12:00:00,67.66,67.73,67.65,67.69,26400.0,41.9162,41.9596,41.91,41.9348,26400.0
2010-09-09 12:05:00,67.69,67.75,67.69,67.75,31400.0,41.9348,41.9719,41.9348,41.9719,31400.0
2010-09-09 12:10:00,67.74,67.75,67.73,67.75,32600.0,41.9657,41.9719,41.9596,41.9719,32600.0
2010-09-09 12:15:00,67.75,67.75,67.7,67.71,46400.0,41.9719,41.9719,41.941,41.9472,46400.0
2010-09-09 12:20:00,67.71,67.73,67.7,67.7,31100.0,41.9472,41.9596,41.941,41.941,31100.0
2010-09-09 12:25:00,67.7,67.71,67.68,67.7,32100.0,41.941,41.9472,41.9286,41.941,32100.0
2010-09-09 12:30:00,67.69,67.72,67.69,67.71,13900.0,41.9348,41.9534,41.9348,41.9472,13900.0
2010-09-09 12:35:00,67.71,67.71,67.68,67.7,9500.0,41.9472,41.9472,41.9286,41.941,9500.0
2010-09-09 12:40:00,67.7,67.72,67.66,67.67,14900.0,41.941,41.9534,41.9162,41.9224,14900.0
2010-09-09 12:45:00,67.65,67.65,67.56,67.6,21700.0,41.91,41.91,41.8542,41.879,21700.0
2010-09-09 12:50:00,67.6,67.7,67.6,67.67,46600.0,41.879,41.941,41.879,41.9224,46600.0
2010-09-09 12:55:00,67.67,67.67,67.58,67.59,63900.0,41.9224,41.9224,41.8666,41.8728,63900.0
2010-09-09 13:00:00,67.6,67.72,67.59,67.71,75400.0,41.879,41.9534,41.8728,41.9472,75400.0
2010-09-09 13:05:00,67.7,67.72,67.63,67.65,26400.0,41.941,41.9534,41.8976,41.91,26400.0
2010-09-09 13:10:00,67.64,67.64,67.52,67.54,29100.0,41.9038,41.9038,41.8295,41.8418,29100.0
2010-09-09 13:15:00,67.52,67.62,67.52,67.61,13000.0,41.8295,41.8914,41.8295,41.8852,13000.0
2010-09-09 13:20:00,67.61,67.62,67.59,67.59,16400.0,41.8852,41.8914,41.8728,41.8728,16400.0
2010-09-09 13:25:00,67.6,67.61,67.53,67.56,17900.0,41.879,41.8852,41.8356,41.8542,17900.0
2010-09-09 13:30:00,67.56,67.66,67.55,67.66,53700.0,41.8542,41.9162,41.848,41.9162,53700.0
2010-09-09 13:35:00,67.66,67.73,67.66,67.7,30400.0,41.9162,41.9596,41.9162,41.941,30400.0
2010-09-09 13:40:00,67.7,67.72,67.68,67.7,21800.0,41.941,41.9534,41.9286,41.941,21800.0
2010-09-09 13:45:00,67.7,67.77,67.65,67.73,47000.0,41.941,41.9843,41.91,41.9596,47000.0
2010-09-09 13:50:00,67.74,67.75,67.67,67.69,27900.0,41.9657,41.9719,41.9224,41.9348,27900.0
2010-09-09 13:55:00,67.67,67.72,67.6,67.61,97300.0,41.9224,41.9534,41.879,41.8852,97300.0
2010-09-09 14:00:00,67.6,67.66,67.57,67.61,46600.0,41.879,41.9162,41.8604,41.8852,46600.0
2010-09-09 14:05:00,67.63,67.68,67.6,67.64,22500.0,41.8976,41.9286,41.879,41.9038,22500.0
2010-09-09 14:10:00,67.64,67.66,67.6,67.61,36800.0,41.9038,41.9162,41.879,41.8852,36800.0
2010-09-09 14:15:00,67.61,67.61,67.53,67.59,30600.0,41.8852,41.8852,41.8356,41.8728,30600.0
2010-09-09 14:20:00,67.58,67.59,67.54,67.54,13500.0,41.8666,41.8728,41.8418,41.8418,13500.0
2010-09-09 14:25:00,67.55,67.63,67.54,67.56,34800.0,41.848,41.8976,41.8418,41.8542,34800.0
2010-09-09 14:30:00,67.55,67.62,67.54,67.61,28000.0,41.848,41.8914,41.8418,41.8852,28000.0
2010-09-09 14:35:00,67.63,67.69,67.6,67.62,25400.0,41.8976,41.9348,41.879,41.8914,25400.0
2010-09-09 14:40:00,67.62,67.62,67.56,67.56,15500.0,41.8914,41.8914,41.8542,41.8542,15500.0
2010-09-09 14:45:00,67.56,67.63,67.55,67.62,13300.0,41.8542,41.8976,41.848,41.8914,13300.0
2010-09-09 14:50:00,67.62,67.66,67.59,67.6,46100.0,41.8914,41.9162,41.8728,41.879,46100.0
2010-09-09 14:55:00,67.59,67.59,67.54,67.58,38200.0,41.8728,41.8728,41.8418,41.8666,38200.0
2010-09-09 15:00:00,67.59,67.67,67.58,67.62,51900.0,41.8728,41.9224,41.8666,41.8914,51900.0
2010-09-09 15:05:00,67.63,67.68,67.61,67.61,23700.0,41.8976,41.9286,41.8852,41.8852,23700.0
2010-09-09 15:10:00,67.61,67.62,67.59,67.61,26800.0,41.8852,41.8914,41.8728,41.8852,26800.0
2010-09-09 15:15:00,67.61,67.71,67.61,67.71,67500.0,41.8852,41.9472,41.8852,41.9472,67500.0
2010-09-09 15:20:00,67.71,67.75,67.68,67.75,37200.0,41.9472,41.9719,41.9286,41.9719,37200.0
2010-09-09 15:25:00,67.75,67.77,67.71,67.77,29400.0,41.9719,41.9843,41.9472,41.9843,29400.0
2010-09-09 15:30:00,67.76,67.81,67.75,67.8,60200.0,41.9781,42.0091,41.9719,42.0029,60200.0
2010-09-09 15:35:00,67.81,67.85,67.78,67.85,41700.0,42.0091,42.0339,41.9905,42.0339,41700.0
2010-09-09 15:40:00,67.85,67.85,67.74,67.74,80600.0,42.0339,42.0339,41.9657,41.9657,80600.0
2010-09-09 15:45:00,67.75,67.76,67.67,67.68,84400.0,41.9719,41.9781,41.9224,41.9286,84400.0
2010-09-09 15:50:00,67.67,67.69,67.63,67.63,88100.0,41.9224,41.9348,41.8976,41.8976,88100.0
2010-09-09 15:55:00,67.63,67.71,67.62,67.7,120400.0,41.8976,41.9472,41.8914,41.941,120400.0
2010-09-10 09:30:00,67.85,68.07,67.62,67.7,32400.0,42.0339,42.1702,41.8914,41.941,32400.0
2010-09-10 09:35:00,67.7,67.8,67.67,67.7,13900.0,41.941,42.0029,41.9224,41.941,13900.0
2010-09-10 09:40:00,67.73,67.73,67.55,67.56,21100.0,41.9596,41.9596,41.848,41.8542,21100.0
2010-09-10 09:45:00,67.55,67.72,67.55,67.72,24400.0,41.848,41.9534,41.848,41.9534,24400.0
2010-09-10 09:50:00,67.7,67.81,67.68,67.73,68400.0,41.941,42.0091,41.9286,41.9596,68400.0
2010-09-10 09:55:00,67.75,67.78,67.7,67.7,41400.0,41.9719,41.9905,41.941,41.941,41400.0
2010-09-10 10:00:00,67.7,67.76,67.62,67.73,36400.0,41.941,41.9781,41.8914,41.9596,36400.0
2010-09-10 10:05:00,67.72,67.77,67.69,67.76,38400.0,41.9534,41.9843,41.9348,41.9781,38400.0
2010-09-10 10:10:00,67.76,67.8,67.72,67.76,25000.0,41.9781,42.0029,41.9534,41.9781,25000.0
2010-09-10 10:15:00,67.76,67.82,67.73,67.81,28900.0,41.9781,42.0153,41.9596,42.0091,28900.0
2010-09-10 10:20:00,67.81,67.9,67.81,67.9,41600.0,42.0091,42.0649,42.0091,42.0649,41600.0
2010-09-10 10:25:00,67.91,68.0,67.9,68.0,48000.0,42.0711,42.1268,42.0649,42.1268,48000.0
2010-09-10 10:30:00,68.0,68.02,67.97,67.99,56600.0,42.1268,42.1392,42.1082,42.1206,56600.0
2010-09-10 10:35:00,67.98,68.01,67.97,67.99,40800.0,42.1144,42.133,42.1082,42.1206,40800.0
2010-09-10 10:40:00,67.99,68.05,67.97,68.02,37200.0,42.1206,42.1578,42.1082,42.1392,37200.0
2010-09-10 10:45:00,68.0,68.0,67.91,67.94,26300.0,42.1268,42.1268,42.0711,42.0896,26300.0
2010-09-10 10:50:00,67.94,67.97,67.9,67.94,29200.0,42.0896,42.1082,42.0649,42.0896,29200.0
2010-09-10 10:55:00,67.95,68.02,67.94,68.0,49500.0,42.0958,42.1392,42.0896,42.1268,49500.0
2010-09-10 11:00:00,68.0,68.09,68.0,68.04,40200.0,42.1268,42.1826,42.1268,42.1516,40200.0
2010-09-10 11:05:00,68.04,68.04,67.93,67.93,31600.0,42.1516,42.1516,42.0835,42.0835,31600.0
2010-09-10 11:10:00,67.95,67.98,67.95,67.96,19500.0,42.0958,42.1144,42.0958,42.102,19500.0
2010-09-10 11:15:00,67.97,67.99,67.89,67.92,23500.0,42.1082,42.1206,42.0587,42.0773,23500.0
2010-09-10 11:20:00,67.92,67.99,67.91,67.95,33900.0,42.0773,42.1206,42.0711,42.0958,33900.0
2010-09-10 11:25:00,67.93,67.97,67.92,67.95,40000.0,42.0835,42.1082,42.0773,42.0958,40000.0
2010-09-10 11:30:00,67.95,67.96,67.91,67.91,23000.0,42.0958,42.102,42.0711,42.0711,23000.0
2010-09-10 11:35:00,67.91,67.91,67.8,67.8,29700.0,42.0711,42.0711,42.0029,42.0029,29700.0
2010-09-10 11:40:00,67.79,67.87,67.78,67.82,23100.0,41.9967,42.0463,41.9905,42.0153,23100.0
2010-09-10 11:45:00,67.8,67.81,67.73,67.73,19700.0,42.0029,42.0091,41.9596,41.9596,19700.0
2010-09-10 11:50:00,67.73,67.76,67.67,67.7,20200.0,41.9596,41.9781,41.9224,41.941,20200.0
2010-09-10 11:55:00,67.7,67.7,67.62,67.67,27900.0,41.941,41.941,41.8914,41.9224,27900.0
2010-09-10 12:00:00,67.68,67.68,67.63,67.67,30900.0,41.9286,41.9286,41.8976,41.9224,30900.0
2010-09-10 12:05:00,67.68,67.74,67.64,67.71,55600.0,41.9286,41.9657,41.9038,41.9472,55600.0
2010-09-10 12:10:00,67.71,67.83,67.69,67.81,18000.0,41.9472,42.0215,41.9348,42.0091,18000.0
2010-09-10 12:15:00,67.81,67.89,67.81,67.87,15000.0,42.0091,42.0587,42.0091,42.0463,15000.0
2010-09-10 12:20:00,67.87,67.91,67.85,67.91,46700.0,42.0463,42.0711,42.0339,42.0711,46700.0
2010-09-10 12:25:00,67.9,67.91,67.82,67.83,31000.0,42.0649,42.0711,42.0153,42.0215,31000.0
2010-09-10 12:30:00,67.83,67.86,67.79,67.8,37500.0,42.0215,42.0401,41.9967,42.0029,37500.0
2010-09-10 12:35:00,67.8,67.82,67.71,67.81,42300.0,42.0029,42.0153,41.9472,42.0091,42300.0
2010-09-10 12:40:00,67.82,67.82,67.77,67.8,25700.0,42.0153,42.0153,41.9843,42.0029,25700.0
2010-09-10 12:45:00,67.79,67.9,67.79,67.85,19500.0,41.9967,42.0649,41.9967,42.0339,19500.0
2010-09-10 12:50:00,67.84,67.9,67.82,67.85,20200.0,42.0277,42.0649,42.0153,42.0339,20200.0
2010-09-10 12:55:00,67.84,67.87,67.77,67.83,26400.0,42.0277,42.0463,41.9843,42.0215,26400.0
2010-09-10 13:00:00,67.82,67.89,67.82,67.83,33200.0,42.0153,42.0587,42.0153,42.0215,33200.0
2010-09-10 13:05:00,67.84,67.91,67.84,67.87,39400.0,42.0277,42.0711,42.0277,42.0463,39400.0
2010-09-10 13:10:00,67.88,67.88,67.8,67.8,22400.0,42.0525,42.0525,42.0029,42.0029,22400.0
2010-09-10 13:15:00,67.79,67.81,67.76,67.8,6200.0,41.9967,42.0091,41.9781,42.0029,6200.0
2010-09-10 13:20:00,67.8,67.81,67.78,67.78,9900.0,42.0029,42.0091,41.9905,41.9905,9900.0
2010-09-10 13:25:00,67.79,67.9,67.79,67.9,13600.0,41.9967,42.0649,41.9967,42.0649,13600.0
2010-09-10 13:30:00,67.89,67.92,67.85,67.91,53600.0,42.0587,42.0773,42.0339,42.0711,53600.0
2010-09-10 13:35:00,67.92,67.92,67.82,67.85,48600.0,42.0773,42.0773,42.0153,42.0339,48600.0
2010-09-10 13:40:00,67.86,67.89,67.78,67.79,60800.0,42.0401,42.0587,41.9905,41.9967,60800.0
2010-09-10 13:45:00,67.78,67.84,67.77,67.82,38000.0,41.9905,42.0277,41.9843,42.0153,38000.0
2010-09-10 13:50:00,67.82,67.91,67.81,67.86,26000.0,42.0153,42.0711,42.0091,42.0401,26000.0
2010-09-10 13:55:00,67.86,67.9,67.85,67.85,28400.0,42.0401,42.0649,42.0339,42.0339,28400.0
2010-09-10 14:00:00,67.84,67.92,67.83,67.91,96700.0,42.0277,42.0773,42.0215,42.0711,96700.0
2010-09-10 14:05:00,67.9,67.94,67.86,67.91,141400.0,42.0649,42.0896,42.0401,42.0711,141400.0
2010-09-10 14:10:00,67.92,67.97,67.87,67.87,73300.0,42.0773,42.1082,42.0463,42.0463,73300.0
2010-09-10 14:15:00,67.87,67.87,67.77,67.77,20800.0,42.0463,42.0463,41.9843,41.9843,20800.0
2010-09-10 14:20:00,67.77,67.86,67.75,67.86,46800.0,41.9843,42.0401,41.9719,42.0401,46800.0
2010-09-10 14:25:00,67.85,67.93,67.85,67.88,57400.0,42.0339,42.0835,42.0339,42.0525,57400.0
2010-09-10 14:30:00,67.88,67.92,67.87,67.9,21600.0,42.0525,42.0773,42.0463,42.0649,21600.0
2010-09-10 14:35:00,67.89,67.94,67.89,67.89,51100.0,42.0587,42.0896,42.0587,42.0587,51100.0
2010-09-10 14:40:00,67.9,67.93,67.83,67.88,26700.0,42.0649,42.0835,42.0215,42.0525,26700.0
2010-09-10 14:45:00,67.89,67.89,67.8,67.82,20700.0,42.0587,42.0587,42.0029,42.0153,20700.0
2010-09-10 14:50:00,67.81,67.86,67.81,67.85,13300.0,42.0091,42.0401,42.0091,42.0339,13300.0
2010-09-10 14:55:00,67.84,67.87,67.84,67.86,27800.0,42.0277,42.0463,42.0277,42.0401,27800.0
2010-09-10 15:00:00,67.87,67.9,67.82,67.83,23100.0,42.0463,42.0649,42.0153,42.0215,23100.0
2010-09-10 15:05:00,67.83,67.88,67.82,67.86,31100.0,42.0215,42.0525,42.0153,42.0401,31100.0
2010-09-10 15:10:00,67.86,67.88,67.83,67.85,31300.0,42.0401,42.0525,42.0215,42.0339,31300.0
2010-09-10 15:15:00,67.85,67.9,67.85,67.9,47800.0,42.0339,42.0649,42.0339,42.0649,47800.0
2010-09-10 15:20:00,67.89,67.9,67.84,67.89,36700.0,42.0587,42.0649,42.0277,42.0587,36700.0
2010-09-10 15:25:00,67.9,67.97,67.87,67.9,62800.0,42.0649,42.1082,42.0463,42.0649,62800.0
2010-09-10 15:30:00,67.9,67.9,67.85,67.86,44500.0,42.0649,42.0649,42.0339,42.0401,44500.0
2010-09-10 15:35:00,67.86,67.87,67.81,67.82,99500.0,42.0401,42.0463,42.0091,42.0153,99500.0
2010-09-10 15:40:00,67.81,67.85,67.79,67.85,59900.0,42.0091,42.0339,41.9967,42.0339,59900.0
2010-09-10 15:45:00,67.84,67.85,67.78,67.84,159800.0,42.0277,42.0339,41.9905,42.0277,159800.0
2010-09-10 15:50:00,67.85,67.85,67.81,67.81,67100.0,42.0339,42.0339,42.0091,42.0091,67100.0
2010-09-10 15:55:00,67.82,67.82,67.71,67.81,240400.0,42.0153,42.0153,41.9472,42.0091,240400.0
2010-09-13 09:30:00,68.39,68.45,67.97,68.0,129100.0,42.3684,42.4056,42.1082,42.1268,129100.0
2010-09-13 09:35:00,68.0,68.38,68.0,68.28,91200.0,42.1268,42.3622,42.1268,42.3003,91200.0
2010-09-13 09:40:00,68.27,68.3,68.17,68.24,76700.0,42.2941,42.3127,42.2321,42.2755,76700.0
2010-09-13 09:45:00,68.24,68.3,68.16,68.22,100800.0,42.2755,42.3127,42.2259,42.2631,100800.0
2010-09-13 09:50:00,68.22,68.23,68.18,68.18,50500.0,42.2631,42.2693,42.2383,42.2383,50500.0
2010-09-13 09:55:00,68.19,68.19,67.88,67.95,63400.0,42.2445,42.2445,42.0525,42.0958,63400.0
2010-09-13 10:00:00,67.95,67.96,67.87,67.88,43400.0,42.0958,42.102,42.0463,42.0525,43400.0
2010-09-13 10:05:00,67.87,68.09,67.87,68.06,102400.0,42.0463,42.1826,42.0463,42.164,102400.0
2010-09-13 10:10:00,68.06,68.09,67.97,67.99,96300.0,42.164,42.1826,42.1082,42.1206,96300.0
2010-09-13 10:15:00,67.98,68.05,67.98,68.01,73700.0,42.1144,42.1578,42.1144,42.133,73700.0
2010-09-13 10:20:00,68.01,68.06,67.99,68.01,89000.0,42.133,42.164,42.1206,42.133,89000.0
2010-09-13 10:25:00,68.02,68.04,67.99,68.03,109200.0,42.1392,42.1516,42.1206,42.1454,109200.0
2010-09-13 10:30:00,68.02,68.08,68.0,68.03,117400.0,42.1392,42.1764,42.1268,42.1454,117400.0
2010-09-13 10:35:00,68.05,68.12,68.02,68.06,60600.0,42.1578,42.2012,42.1392,42.164,60600.0
2010-09-13 10:40:00,68.06,68.1,68.05,68.06,37400.0,42.164,42.1888,42.1578,42.164,37400.0
2010-09-13 10:45:00,68.05,68.2,68.05,68.2,76400.0,42.1578,42.2507,42.1578,42.2507,76400.0
2010-09-13 10:50:00,68.2,68.2,68.0,68.01,130600.0,42.2507,42.2507,42.1268,42.133,130600.0
2010-09-13 10:55:00,68.02,68.08,68.01,68.01,29500.0,42.1392,42.1764,42.133,42.133,29500.0
2010-09-13 11:00:00,68.0,68.03,67.9,67.99,70200.0,42.1268,42.1454,42.0649,42.1206,70200.0
2010-09-13 11:05:00,68.0,68.0,67.94,67.94,25400.0,42.1268,42.1268,42.0896,42.0896,25400.0
2010-09-13 11:10:00,67.94,67.99,67.91,67.91,31600.0,42.0896,42.1206,42.0711,42.0711,31600.0
2010-09-13 11:15:00,67.92,67.96,67.89,67.9,37200.0,42.0773,42.102,42.0587,42.0649,37200.0
2010-09-13 11:20:00,67.9,67.91,67.86,67.89,22300.0,42.0649,42.0711,42.0401,42.0587,22300.0
2010-09-13 11:25:00,67.89,67.95,67.87,67.88,39600.0,42.0587,42.0958,42.0463,42.0525,39600.0
2010-09-13 11:30:00,67.89,67.92,67.87,67.87,75600.0,42.0587,42.0773,42.0463,42.0463,75600.0
2010-09-13 11:35:00,67.88,67.91,67.85,67.87,28800.0,42.0525,42.0711,42.0339,42.0463,28800.0
2010-09-13 11:40:00,67.87,67.88,67.79,67.8,60200.0,42.0463,42.0525,41.9967,42.0029,60200.0
2010-09-13 11:45:00,67.8,67.87,67.79,67.82,29100.0,42.0029,42.0463,41.9967,42.0153,29100.0
2010-09-13 11:50:00,67.83,67.91,67.82,67.85,26300.0,42.0215,42.0711,42.0153,42.0339,26300.0
2010-09-13 11:55:00,67.84,67.87,67.82,67.85,30200.0,42.0277,42.0463,42.0153,42.0339,30200.0
2010-09-13 12:00:00,67.85,67.86,67.77,67.79,41000.0,42.0339,42.0401,41.9843,41.9967,41000.0
2010-09-13 12:05:00,67.79,67.8,67.54,67.63,114600.0,41.9967,42.0029,41.8418,41.8976,114600.0
2010-09-13 12:10:00,67.62,67.63,67.5,67.54,66300.0,41.8914,41.8976,41.8171,41.8418,66300.0
2010-09-13 12:15:00,67.53,69.5,67.44,67.54,36800.0,41.8356,43.0561,41.7799,41.8418,36800.0
2010-09-13 12:20:00,67.54,67.54,67.33,67.38,101600.0,41.8418,41.8418,41.7117,41.7427,101600.0
2010-09-13 12:25:00,67.38,67.4,67.35,67.38,57900.0,41.7427,41.7551,41.7241,41.7427,57900.0
2010-09-13 12:30:00,67.39,67.39,67.27,67.32,35700.0,41.7489,41.7489,41.6746,41.7056,35700.0
2010-09-13 12:35:00,67.32,67.35,67.3,67.33,39000.0,41.7056,41.7241,41.6932,41.7117,39000.0
2010-09-13 12:40:00,67.33,67.44,67.33,67.42,41900.0,41.7117,41.7799,41.7117,41.7675,41900.0
2010-09-13 12:45:00,67.41,67.42,67.34,67.37,23300.0,41.7613,41.7675,41.7179,41.7365,23300.0
2010-09-13 12:50:00,67.38,67.39,67.33,67.36,31700.0,41.7427,41.7489,41.7117,41.7303,31700.0
2010-09-13 12:55:00,67.35,67.39,67.34,67.37,17800.0,41.7241,41.7489,41.7179,41.7365,17800.0
2010-09-13 13:00:00,67.37,67.45,67.35,67.4,23800.0,41.7365,41.7861,41.7241,41.7551,23800.0
2010-09-13 13:05:00,67.4,67.46,67.38,67.44,14400.0,41.7551,41.7923,41.7427,41.7799,14400.0
2010-09-13 13:10:00,67.44,67.49,67.41,67.47,10200.0,41.7799,41.8109,41.7613,41.7985,10200.0
2010-09-13 13:15:00,67.49,67.49,67.36,67.37,28200.0,41.8109,41.8109,41.7303,41.7365,28200.0
2010-09-13 13:20:00,67.38,67.48,67.38,67.45,36900.0,41.7427,41.8047,41.7427,41.7861,36900.0
2010-09-13 13:25:00,67.47,67.54,67.46,67.48,19300.0,41.7985,41.8418,41.7923,41.8047,19300.0
2010-09-13 13:30:00,67.48,67.5,67.47,67.49,17800.0,41.8047,41.8171,41.7985,41.8109,17800.0
2010-09-13 13:35:00,67.49,67.51,67.47,67.5,20100.0,41.8109,41.8233,41.7985,41.8171,20100.0
2010-09-13 13:40:00,67.48,67.55,67.47,67.51,13800.0,41.8047,41.848,41.7985,41.8233,13800.0
2010-09-13 13:45:00,67.51,67.59,67.5,67.58,13100.0,41.8233,41.8728,41.8171,41.8666,13100.0
2010-09-13 13:50:00,67.58,67.59,67.53,67.59,12100.0,41.8666,41.8728,41.8356,41.8728,12100.0
2010-09-13 13:55:00,67.59,67.6,67.52,67.53,37500.0,41.8728,41.879,41.8295,41.8356,37500.0
2010-09-13 14:00:00,67.54,67.56,67.44,67.5,38800.0,41.8418,41.8542,41.7799,41.8171,38800.0
2010-09-13 14:05:00,67.5,67.55,67.47,67.52,22000.0,41.8171,41.848,41.7985,41.8295,22000.0
2010-09-13 14:10:00,67.52,67.52,67.48,67.48,26000.0,41.8295,41.8295,41.8047,41.8047,26000.0
2010-09-13 14:15:00,67.47,67.48,67.39,67.45,40000.0,41.7985,41.8047,41.7489,41.7861,40000.0
2010-09-13 14:20:00,67.45,67.45,67.33,67.33,38800.0,41.7861,41.7861,41.7117,41.7117,38800.0
2010-09-13 14:25:00,67.34,67.46,67.34,67.41,39200.0,41.7179,41.7923,41.7179,41.7613,39200.0
2010-09-13 14:30:00,67.42,67.43,67.39,67.4,32600.0,41.7675,41.7737,41.7489,41.7551,32600.0
2010-09-13 14:35:00,67.42,67.42,67.38,67.39,24000.0,41.7675,41.7675,41.7427,41.7489,24000.0
2010-09-13 14:40:00,67.39,67.4,67.37,67.38,23500.0,41.7489,41.7551,41.7365,41.7427,23500.0
2010-09-13 14:45:00,67.37,67.42,67.37,67.38,34600.0,41.7365,41.7675,41.7365,41.7427,34600.0
2010-09-13 14:50:00,67.38,67.39,67.33,67.39,40700.0,41.7427,41.7489,41.7117,41.7489,40700.0
2010-09-13 14:55:00,67.39,67.44,67.38,67.44,27600.0,41.7489,41.7799,41.7427,41.7799,27600.0
2010-09-13 15:00:00,67.44,67.45,67.41,67.44,41900.0,41.7799,41.7861,41.7613,41.7799,41900.0
2010-09-13 15:05:00,67.43,67.46,67.39,67.39,51200.0,41.7737,41.7923,41.7489,41.7489,51200.0
2010-09-13 15:10:00,67.39,67.47,67.36,67.46,40200.0,41.7489,41.7985,41.7303,41.7923,40200.0
2010-09-13 15:15:00,67.46,67.51,67.45,67.47,35500.0,41.7923,41.8233,41.7861,41.7985,35500.0
2010-09-13 15:20:00,67.47,67.56,67.46,67.55,45000.0,41.7985,41.8542,41.7923,41.848,45000.0
2010-09-13 15:25:00,67.55,67.55,67.46,67.54,76000.0,41.848,41.848,41.7923,41.8418,76000.0
2010-09-13 15:30:00,67.53,67.56,67.49,67.51,53900.0,41.8356,41.8542,41.8109,41.8233,53900.0
2010-09-13 15:35:00,67.5,67.6,67.47,67.6,111400.0,41.8171,41.879,41.7985,41.879,111400.0
2010-09-13 15:40:00,67.61,67.63,67.54,67.57,96900.0,41.8852,41.8976,41.8418,41.8604,96900.0
2010-09-13 15:45:00,67.59,67.63,67.51,67.54,159100.0,41.8728,41.8976,41.8233,41.8418,159100.0
2010-09-13 15:50:00,67.54,67.58,67.53,67.58,94200.0,41.8418,41.8666,41.8356,41.8666,94200.0
2010-09-13 15:55:00,67.58,67.59,67.43,67.52,191200.0,41.8666,41.8728,41.7737,41.8295,191200.0
2010-09-14 09:30:00,67.54,67.71,67.53,67.63,47600.0,41.8418,41.9472,41.8356,41.8976,47600.0
2010-09-14 09:35:00,67.62,67.62,67.4,67.55,102400.0,41.8914,41.8914,41.7551,41.848,102400.0
2010-09-14 09:40:00,67.54,67.62,67.44,67.54,66900.0,41.8418,41.8914,41.7799,41.8418,66900.0
2010-09-14 09:45:00,67.55,67.65,67.48,67.51,58700.0,41.848,41.91,41.8047,41.8233,58700.0
2010-09-14 09:50:00,67.5,67.61,67.45,67.48,50300.0,41.8171,41.8852,41.7861,41.8047,50300.0
2010-09-14 09:55:00,67.46,67.59,67.45,67.54,16000.0,41.7923,41.8728,41.7861,41.8418,16000.0
2010-09-14 10:00:00,67.54,67.59,67.4,67.58,44000.0,41.8418,41.8728,41.7551,41.8666,44000.0
2010-09-14 10:05:00,67.57,67.61,67.51,67.54,66800.0,41.8604,41.8852,41.8233,41.8418,66800.0
2010-09-14 10:10:00,67.56,67.6,67.53,67.53,27400.0,41.8542,41.879,41.8356,41.8356,27400.0
2010-09-14 10:15:00,67.53,67.58,67.5,67.54,23400.0,41.8356,41.8666,41.8171,41.8418,23400.0
2010-09-14 10:20:00,67.54,67.6,67.51,67.55,57400.0,41.8418,41.879,41.8233,41.848,57400.0
2010-09-14 10:25:00,67.54,67.6,67.53,67.56,43000.0,41.8418,41.879,41.8356,41.8542,43000.0
2010-09-14 10:30:00,67.57,67.6,67.52,67.55,35300.0,41.8604,41.879,41.8295,41.848,35300.0
2010-09-14 10:35:00,67.56,67.6,67.53,67.53,47700.0,41.8542,41.879,41.8356,41.8356,47700.0
2010-09-14 10:40:00,67.52,67.59,67.49,67.57,29900.0,41.8295,41.8728,41.8109,41.8604,29900.0
2010-09-14 10:45:00,67.56,67.74,67.56,67.7,88300.0,41.8542,41.9657,41.8542,41.941,88300.0
2010-09-14 10:50:00,67.7,67.78,67.69,67.76,33000.0,41.941,41.9905,41.9348,41.9781,33000.0
2010-09-14 10:55:00,67.76,67.77,67.75,67.75,39000.0,41.9781,41.9843,41.9719,41.9719,39000.0
2010-09-14 11:00:00,67.75,67.76,67.71,67.75,32000.0,41.9719,41.9781,41.9472,41.9719,32000.0
2010-09-14 11:05:00,67.75,67.76,67.71,67.72,106300.0,41.9719,41.9781,41.9472,41.9534,106300.0
2010-09-14 11:10:00,67.72,67.76,67.65,67.75,75900.0,41.9534,41.9781,41.91,41.9719,75900.0
2010-09-14 11:15:00,67.75,67.77,67.71,67.75,60700.0,41.9719,41.9843,41.9472,41.9719,60700.0
2010-09-14 11:20:00,67.74,67.74,67.66,67.67,23000.0,41.9657,41.9657,41.9162,41.9224,23000.0
2010-09-14 11:25:00,67.68,67.74,67.67,67.73,33400.0,41.9286,41.9657,41.9224,41.9596,33400.0
2010-09-14 11:30:00,67.74,67.76,67.7,67.72,40900.0,41.9657,41.9781,41.941,41.9534,40900.0
2010-09-14 11:35:00,67.73,67.73,67.66,67.67,15100.0,41.9596,41.9596,41.9162,41.9224,15100.0
2010-09-14 11:40:00,67.67,67.71,67.64,67.69,39700.0,41.9224,41.9472,41.9038,41.9348,39700.0
2010-09-14 11:45:00,67.69,67.78,67.66,67.76,48200.0,41.9348,41.9905,41.9162,41.9781,48200.0
2010-09-14 11:50:00,67.76,67.82,67.72,67.72,64700.0,41.9781,42.0153,41.9534,41.9534,64700.0
2010-09-14 11:55:00,67.73,67.82,67.7,67.79,57200.0,41.9596,42.0153,41.941,41.9967,57200.0
2010-09-14 12:00:00,67.79,67.8,67.75,67.79,40800.0,41.9967,42.0029,41.9719,41.9967,40800.0
2010-09-14 12:05:00,67.79,67.8,67.76,67.79,64500.0,41.9967,42.0029,41.9781,41.9967,64500.0
2010-09-14 12:10:00,67.79,67.8,67.74,67.76,27400.0,41.9967,42.0029,41.9657,41.9781,27400.0
2010-09-14 12:15:00,67.76,67.76,67.67,67.7,35900.0,41.9781,41.9781,41.9224,41.941,35900.0
2010-09-14 12:20:00,67.71,67.74,67.69,67.74,29300.0,41.9472,41.9657,41.9348,41.9657,29300.0
2010-09-14 12:25:00,67.74,67.78,67.73,67.76,21300.0,41.9657,41.9905,41.9596,41.9781,21300.0
2010-09-14 12:30:00,67.78,67.78,67.73,67.76,21700.0,41.9905,41.9905,41.9596,41.9781,21700.0
2010-09-14 12:35:00,67.77,67.77,67.72,67.73,16300.0,41.9843,41.9843,41.9534,41.9596,16300.0
2010-09-14 12:40:00,67.74,67.8,67.74,67.78,19900.0,41.9657,42.0029,41.9657,41.9905,19900.0
2010-09-14 12:45:00,67.77,67.77,67.62,67.65,25900.0,41.9843,41.9843,41.8914,41.91,25900.0
2010-09-14 12:50:00,67.64,67.72,67.64,67.72,65100.0,41.9038,41.9534,41.9038,41.9534,65100.0
2010-09-14 12:55:00,67.71,67.76,67.66,67.67,47200.0,41.9472,41.9781,41.9162,41.9224,47200.0
2010-09-14 13:00:00,67.68,67.7,67.65,67.65,41200.0,41.9286,41.941,41.91,41.91,41200.0
2010-09-14 13:05:00,67.67,67.74,67.66,67.72,31900.0,41.9224,41.9657,41.9162,41.9534,31900.0
2010-09-14 13:10:00,67.72,67.78,67.71,67.78,36700.0,41.9534,41.9905,41.9472,41.9905,36700.0
2010-09-14 13:15:00,67.78,67.78,67.7,67.75,18600.0,41.9905,41.9905,41.941,41.9719,18600.0
2010-09-14 13:20:00,67.75,67.75,67.65,67.7,29400.0,41.9719,41.9719,41.91,41.941,29400.0
2010-09-14 13:25:00,67.69,67.7,67.63,67.68,30800.0,41.9348,41.941,41.8976,41.9286,30800.0
2010-09-14 13:30:00,67.68,67.71,67.68,67.69,25300.0,41.9286,41.9472,41.9286,41.9348,25300.0
2010-09-14 13:35:00,67.69,67.71,67.63,67.65,30400.0,41.9348,41.9472,41.8976,41.91,30400.0
2010-09-14 13:40:00,67.65,67.66,67.56,67.57,23100.0,41.91,41.9162,41.8542,41.8604,23100.0
2010-09-14 13:45:00,67.57,67.57,67.47,67.51,22800.0,41.8604,41.8604,41.7985,41.8233,22800.0
2010-09-14 13:50:00,67.52,67.58,67.5,67.51,20200.0,41.8295,41.8666,41.8171,41.8233,20200.0
2010-09-14 13:55:00,67.51,67.57,67.45,67.51,42900.0,41.8233,41.8604,41.7861,41.8233,42900.0
2010-09-14 14:00:00,67.51,67.52,67.47,67.51,41600.0,41.8233,41.8295,41.7985,41.8233,41600.0
2010-09-14 14:05:00,67.5,67.52,67.46,67.52,27900.0,41.8171,41.8295,41.7923,41.8295,27900.0
2010-09-14 14:10:00,67.52,67.52,67.45,67.5,32000.0,41.8295,41.8295,41.7861,41.8171,32000.0
2010-09-14 14:15:00,67.5,67.51,67.49,67.5,24500.0,41.8171,41.8233,41.8109,41.8171,24500.0
2010-09-14 14:20:00,67.49,67.54,67.47,67.54,42700.0,41.8109,41.8418,41.7985,41.8418,42700.0
2010-09-14 14:25:00,67.54,67.57,67.46,67.49,61200.0,41.8418,41.8604,41.7923,41.8109,61200.0
2010-09-14 14:30:00,67.49,67.51,67.48,67.5,25800.0,41.8109,41.8233,41.8047,41.8171,25800.0
2010-09-14 14:35:00,67.5,67.57,67.49,67.55,50600.0,41.8171,41.8604,41.8109,41.848,50600.0
2010-09-14 14:40:00,67.55,67.59,67.53,67.57,57000.0,41.848,41.8728,41.8356,41.8604,57000.0
2010-09-14 14:45:00,67.57,67.62,67.57,67.6,17500.0,41.8604,41.8914,41.8604,41.879,17500.0
2010-09-14 14:50:00,67.61,67.77,67.61,67.77,100000.0,41.8852,41.9843,41.8852,41.9843,100000.0
2010-09-14 14:55:00,67.77,67.8,67.68,67.68,43400.0,41.9843,42.0029,41.9286,41.9286,43400.0
2010-09-14 15:00:00,67.67,67.72,67.67,67.7,39500.0,41.9224,41.9534,41.9224,41.941,39500.0
2010-09-14 15:05:00,67.69,67.71,67.67,67.69,21100.0,41.9348,41.9472,41.9224,41.9348,21100.0
2010-09-14 15:10:00,67.69,67.7,67.65,67.65,30500.0,41.9348,41.941,41.91,41.91,30500.0
2010-09-14 15:15:00,67.65,67.66,67.63,67.65,22000.0,41.91,41.9162,41.8976,41.91,22000.0
2010-09-14 15:20:00,67.65,67.72,67.65,67.68,62000.0,41.91,41.9534,41.91,41.9286,62000.0
2010-09-14 15:25:00,67.69,67.7,67.68,67.7,16200.0,41.9348,41.941,41.9286,41.941,16200.0
2010-09-14 15:30:00,67.69,67.7,67.67,67.69,66700.0,41.9348,41.941,41.9224,41.9348,66700.0
2010-09-14 15:35:00,67.7,67.7,67.65,67.67,145000.0,41.941,41.941,41.91,41.9224,145000.0
2010-09-14 15:40:00,67.68,67.69,67.53,67.53,81900.0,41.9286,41.9348,41.8356,41.8356,81900.0
2010-09-14 15:45:00,67.55,67.64,67.51,67.61,100200.0,41.848,41.9038,41.8233,41.8852,100200.0
2010-09-14 15:50:00,67.6,67.6,67.44,67.47,118700.0,41.879,41.879,41.7799,41.7985,118700.0
2010-09-14 15:55:00,67.47,67.54,67.45,67.45,93100.0,41.7985,41.8418,41.7861,41.7861,93100.0
2010-09-15 09:30:00,67.31,67.44,67.12,67.16,61200.0,41.6994,41.7799,41.5816,41.6064,61200.0
2010-09-15 09:35:00,67.18,67.25,67.08,67.18,70100.0,41.6188,41.6622,41.5569,41.6188,70100.0
2010-09-15 09:40:00,67.18,67.28,67.12,67.16,34800.0,41.6188,41.6808,41.5816,41.6064,34800.0
2010-09-15 09:45:00,67.16,67.16,66.97,67.11,57800.0,41.6064,41.6064,41.4887,41.5755,57800.0
2010-09-15 09:50:00,67.09,67.16,66.99,67.15,27100.0,41.5631,41.6064,41.5011,41.6002,27100.0
2010-09-15 09:55:00,67.15,67.26,67.14,67.23,35400.0,41.6002,41.6684,41.594,41.6498,35400.0
2010-09-15 10:00:00,67.21,67.36,67.21,67.31,53200.0,41.6374,41.7303,41.6374,41.6994,53200.0
2010-09-15 10:05:00,67.3,67.33,67.18,67.32,62200.0,41.6932,41.7117,41.6188,41.7056,62200.0
2010-09-15 10:10:00,67.33,67.51,67.26,67.51,29500.0,41.7117,41.8233,41.6684,41.8233,29500.0
2010-09-15 10:15:00,67.49,67.6,67.37,67.4,112200.0,41.8109,41.879,41.7365,41.7551,112200.0
2010-09-15 10:20:00,67.4,67.45,67.34,67.43,34200.0,41.7551,41.7861,41.7179,41.7737,34200.0
2010-09-15 10:25:00,67.43,67.46,67.38,67.39,56800.0,41.7737,41.7923,41.7427,41.7489,56800.0
2010-09-15 10:30:00,67.41,67.47,67.41,67.43,26000.0,41.7613,41.7985,41.7613,41.7737,26000.0
2010-09-15 10:35:00,67.44,67.45,67.27,67.4,55900.0,41.7799,41.7861,41.6746,41.7551,55900.0
2010-09-15 10:40:00,67.39,67.46,67.37,67.44,27900.0,41.7489,41.7923,41.7365,41.7799,27900.0
2010-09-15 10:45:00,67.44,67.44,67.35,67.36,25000.0,41.7799,41.7799,41.7241,41.7303,25000.0
2010-09-15 10:50:00,67.36,67.37,67.3,67.36,20100.0,41.7303,41.7365,41.6932,41.7303,20100.0
2010-09-15 10:55:00,67.37,67.45,67.34,67.44,31300.0,41.7365,41.7861,41.7179,41.7799,31300.0
2010-09-15 11:00:00,67.44,67.45,67.32,67.38,35600.0,41.7799,41.7861,41.7056,41.7427,35600.0
2010-09-15 11:05:00,67.39,67.39,67.29,67.34,36300.0,41.7489,41.7489,41.687,41.7179,36300.0
2010-09-15 11:10:00,67.35,67.44,67.31,67.41,33200.0,41.7241,41.7799,41.6994,41.7613,33200.0
2010-09-15 11:15:00,67.41,67.45,67.37,67.4,27100.0,41.7613,41.7861,41.7365,41.7551,27100.0
2010-09-15 11:20:00,67.39,67.45,67.39,67.43,36800.0,41.7489,41.7861,41.7489,41.7737,36800.0
2010-09-15 11:25:00,67.41,67.47,67.4,67.47,32500.0,41.7613,41.7985,41.7551,41.7985,32500.0
2010-09-15 11:30:00,67.46,67.49,67.41,67.41,32000.0,41.7923,41.8109,41.7613,41.7613,32000.0
2010-09-15 11:35:00,67.42,67.44,67.36,67.36,25400.0,41.7675,41.7799,41.7303,41.7303,25400.0
2010-09-15 11:40:00,67.36,67.43,67.36,67.4,30500.0,41.7303,41.7737,41.7303,41.7551,30500.0
2010-09-15 11:45:00,67.4,67.42,67.38,67.42,16000.0,41.7551,41.7675,41.7427,41.7675,16000.0
2010-09-15 11:50:00,67.42,67.45,67.38,67.42,46700.0,41.7675,41.7861,41.7427,41.7675,46700.0
2010-09-15 11:55:00,67.44,67.47,67.43,67.47,27700.0,41.7799,41.7985,41.7737,41.7985,27700.0
2010-09-15 12:00:00,67.46,67.47,67.42,67.42,36300.0,41.7923,41.7985,41.7675,41.7675,36300.0
2010-09-15 12:05:00,67.42,67.43,67.39,67.4,23600.0,41.7675,41.7737,41.7489,41.7551,23600.0
2010-09-15 12:10:00,67.39,67.43,67.38,67.39,16700.0,41.7489,41.7737,41.7427,41.7489,16700.0
2010-09-15 12:15:00,67.38,67.38,67.25,67.31,29400.0,41.7427,41.7427,41.6622,41.6994,29400.0
2010-09-15 12:20:00,67.31,67.33,67.28,67.29,14500.0,41.6994,41.7117,41.6808,41.687,14500.0
2010-09-15 12:25:00,67.3,67.33,67.29,67.3,19700.0,41.6932,41.7117,41.687,41.6932,19700.0
2010-09-15 12:30:00,67.3,67.33,67.29,67.29,23400.0,41.6932,41.7117,41.687,41.687,23400.0
2010-09-15 12:35:00,67.29,67.32,67.28,67.31,19200.0,41.687,41.7056,41.6808,41.6994,19200.0
2010-09-15 12:40:00,67.31,67.31,67.23,67.26,19500.0,41.6994,41.6994,41.6498,41.6684,19500.0
2010-09-15 12:45:00,67.27,67.32,67.21,67.3,23000.0,41.6746,41.7056,41.6374,41.6932,23000.0
2010-09-15 12:50:00,67.29,67.32,67.27,67.27,21400.0,41.687,41.7056,41.6746,41.6746,21400.0
2010-09-15 12:55:00,67.28,67.29,67.21,67.22,23500.0,41.6808,41.687,41.6374,41.6436,23500.0
2010-09-15 13:00:00,67.24,67.29,67.23,67.26,29200.0,41.656,41.687,41.6498,41.6684,29200.0
2010-09-15 13:05:00,67.26,67.26,67.23,67.23,15300.0,41.6684,41.6684,41.6498,41.6498,15300.0
2010-09-15 13:10:00,67.24,67.25,67.19,67.22,18500.0,41.656,41.6622,41.625,41.6436,18500.0
2010-09-15 13:15:00,67.22,67.32,67.19,67.32,17100.0,41.6436,41.7056,41.625,41.7056,17100.0
2010-09-15 13:20:00,67.32,67.32,67.24,67.24,27000.0,41.7056,41.7056,41.656,41.656,27000.0
2010-09-15 13:25:00,67.25,67.34,67.24,67.29,22800.0,41.6622,41.7179,41.656,41.687,22800.0
2010-09-15 13:30:00,67.29,67.29,67.22,67.25,15100.0,41.687,41.687,41.6436,41.6622,15100.0
2010-09-15 13:35:00,67.26,67.31,67.25,67.31,20300.0,41.6684,41.6994,41.6622,41.6994,20300.0
2010-09-15 13:40:00,67.31,67.37,67.29,67.33,31800.0,41.6994,41.7365,41.687,41.7117,31800.0
2010-09-15 13:45:00,67.33,67.35,67.31,67.34,50900.0,41.7117,41.7241,41.6994,41.7179,50900.0
2010-09-15 13:50:00,67.34,67.43,67.33,67.43,27500.0,41.7179,41.7737,41.7117,41.7737,27500.0
2010-09-15 13:55:00,67.41,67.49,67.41,67.49,35200.0,41.7613,41.8109,41.7613,41.8109,35200.0
2010-09-15 14:00:00,67.49,67.49,67.45,67.46,23700.0,41.8109,41.8109,41.7861,41.7923,23700.0
2010-09-15 14:05:00,67.48,67.48,67.43,67.46,14900.0,41.8047,41.8047,41.7737,41.7923,14900.0
2010-09-15 14:10:00,67.47,67.48,67.44,67.47,33900.0,41.7985,41.8047,41.7799,41.7985,33900.0
2010-09-15 14:15:00,67.47,67.48,67.4,67.43,91500.0,41.7985,41.8047,41.7551,41.7737,91500.0
2010-09-15 14:20:00,67.42,67.47,67.42,67.45,63700.0,41.7675,41.7985,41.7675,41.7861,63700.0
2010-09-15 14:25:00,67.46,67.47,67.4,67.43,18900.0,41.7923,41.7985,41.7551,41.7737,18900.0
2010-09-15 14:30:00,67.43,67.43,67.32,67.35,51900.0,41.7737,41.7737,41.7056,41.7241,51900.0
2010-09-15 14:35:00,67.36,67.39,67.35,67.35,22400.0,41.7303,41.7489,41.7241,41.7241,22400.0
2010-09-15 14:40:00,67.36,67.39,67.34,67.38,30600.0,41.7303,41.7489,41.7179,41.7427,30600.0
2010-09-15 14:45:00,67.37,67.39,67.35,67.36,17200.0,41.7365,41.7489,41.7241,41.7303,17200.0
2010-09-15 14:50:00,67.35,67.43,67.35,67.43,36600.0,41.7241,41.7737,41.7241,41.7737,36600.0
2010-09-15 14:55:00,67.42,67.45,67.4,67.43,19300.0,41.7675,41.7861,41.7551,41.7737,19300.0
2010-09-15 15:00:00,67.43,67.43,67.37,67.41,31200.0,41.7737,41.7737,41.7365,41.7613,31200.0
2010-09-15 15:05:00,67.41,67.43,67.35,67.38,33500.0,41.7613,41.7737,41.7241,41.7427,33500.0
2010-09-15 15:10:00,67.38,67.42,67.35,67.37,101200.0,41.7427,41.7675,41.7241,41.7365,101200.0
2010-09-15 15:15:00,67.36,67.43,67.36,67.43,33300.0,41.7303,41.7737,41.7303,41.7737,33300.0
2010-09-15 15:20:00,67.42,67.48,67.39,67.46,53600.0,41.7675,41.8047,41.7489,41.7923,53600.0
2010-09-15 15:25:00,67.46,67.59,67.46,67.5,120200.0,41.7923,41.8728,41.7923,41.8171,120200.0
2010-09-15 15:30:00,67.5,67.52,67.48,67.5,118500.0,41.8171,41.8295,41.8047,41.8171,118500.0
2010-09-15 15:35:00,67.5,67.57,67.5,67.56,127400.0,41.8171,41.8604,41.8171,41.8542,127400.0
2010-09-15 15:40:00,67.57,67.64,67.54,67.61,191100.0,41.8604,41.9038,41.8418,41.8852,191100.0
2010-09-15 15:45:00,67.6,67.74,67.56,67.71,318400.0,41.879,41.9657,41.8542,41.9472,318400.0
2010-09-15 15:50:00,67.7,67.77,67.67,67.72,208200.0,41.941,41.9843,41.9224,41.9534,208200.0
2010-09-15 15:55:00,67.72,67.75,67.63,67.64,246400.0,41.9534,41.9719,41.8976,41.9038,246400.0
2010-09-16 09:30:00,66.87,66.93,66.62,66.78,174500.0,41.4268,41.4639,41.2719,41.371,174500.0
2010-09-16 09:35:00,66.78,66.99,66.67,66.69,142900.0,41.371,41.5011,41.3029,41.3153,142900.0
2010-09-16 09:40:00,66.7,66.71,66.46,66.53,130600.0,41.3215,41.3276,41.1728,41.2161,130600.0
2010-09-16 09:45:00,66.53,66.53,66.37,66.51,107500.0,41.2161,41.2161,41.117,41.2037,107500.0
2010-09-16 09:50:00,66.51,66.6,66.43,66.58,101000.0,41.2037,41.2595,41.1542,41.2471,101000.0
2010-09-16 09:55:00,66.55,66.67,66.37,66.37,100300.0,41.2285,41.3029,41.117,41.117,100300.0
2010-09-16 10:00:00,66.37,66.65,66.22,66.52,169100.0,41.117,41.2905,41.0241,41.2099,169100.0
2010-09-16 10:05:00,66.53,66.75,66.53,66.7,167000.0,41.2161,41.3524,41.2161,41.3215,167000.0
2010-09-16 10:10:00,66.7,66.77,66.56,66.58,83100.0,41.3215,41.3648,41.2347,41.2471,83100.0
2010-09-16 10:15:00,66.57,66.58,66.27,66.28,55100.0,41.2409,41.2471,41.0551,41.0613,55100.0
2010-09-16 10:20:00,66.29,66.51,66.26,66.42,28600.0,41.0675,41.2037,41.0489,41.148,28600.0
2010-09-16 10:25:00,66.43,66.55,66.34,66.36,40200.0,41.1542,41.2285,41.0984,41.1108,40200.0
2010-09-16 10:30:00,66.35,66.4,66.26,66.37,34600.0,41.1046,41.1356,41.0489,41.117,34600.0
2010-09-16 10:35:00,66.35,66.53,66.35,66.47,42500.0,41.1046,41.2161,41.1046,41.179,42500.0
2010-09-16 10:40:00,66.46,66.58,66.43,66.57,32400.0,41.1728,41.2471,41.1542,41.2409,32400.0
2010-09-16 10:45:00,66.54,66.59,66.47,66.51,54800.0,41.2223,41.2533,41.179,41.2037,54800.0
2010-09-16 10:50:00,66.5,66.54,66.47,66.51,30700.0,41.1976,41.2223,41.179,41.2037,30700.0
2010-09-16 10:55:00,66.51,66.56,66.47,66.5,32200.0,41.2037,41.2347,41.179,41.1976,32200.0
2010-09-16 11:00:00,66.51,66.56,66.49,66.51,42200.0,41.2037,41.2347,41.1914,41.2037,42200.0
2010-09-16 11:05:00,66.5,66.52,66.41,66.41,60500.0,41.1976,41.2099,41.1418,41.1418,60500.0
2010-09-16 11:10:00,66.41,66.41,66.35,66.38,41200.0,41.1418,41.1418,41.1046,41.1232,41200.0
2010-09-16 11:15:00,66.39,66.47,66.39,66.44,25400.0,41.1294,41.179,41.1294,41.1604,25400.0
2010-09-16 11:20:00,66.44,66.49,66.41,66.47,48900.0,41.1604,41.1914,41.1418,41.179,48900.0
2010-09-16 11:25:00,66.47,66.48,66.35,66.41,28500.0,41.179,41.1852,41.1046,41.1418,28500.0
2010-09-16 11:30:00,66.41,66.44,66.35,66.36,21100.0,41.1418,41.1604,41.1046,41.1108,21100.0
2010-09-16 11:35:00,66.37,66.5,66.35,66.47,28000.0,41.117,41.1976,41.1046,41.179,28000.0
2010-09-16 11:40:00,66.48,66.5,66.43,66.48,34500.0,41.1852,41.1976,41.1542,41.1852,34500.0
2010-09-16 11:45:00,66.5,66.5,66.45,66.5,25500.0,41.1976,41.1976,41.1666,41.1976,25500.0
2010-09-16 11:50:00,66.5,66.5,66.44,66.49,12700.0,41.1976,41.1976,41.1604,41.1914,12700.0
2010-09-16 11:55:00,66.49,66.5,66.44,66.44,13600.0,41.1914,41.1976,41.1604,41.1604,13600.0
2010-09-16 12:00:00,66.46,66.5,66.45,66.48,12200.0,41.1728,41.1976,41.1666,41.1852,12200.0
2010-09-16 12:05:00,66.49,66.5,66.45,66.45,27300.0,41.1914,41.1976,41.1666,41.1666,27300.0
2010-09-16 12:10:00,66.44,66.47,66.35,66.37,41000.0,41.1604,41.179,41.1046,41.117,41000.0
2010-09-16 12:15:00,66.38,66.45,66.37,66.42,21600.0,41.1232,41.1666,41.117,41.148,21600.0
2010-09-16 12:20:00,66.43,66.43,66.37,66.41,38900.0,41.1542,41.1542,41.117,41.1418,38900.0
2010-09-16 12:25:00,66.4,66.48,66.4,66.44,30200.0,41.1356,41.1852,41.1356,41.1604,30200.0
2010-09-16 12:30:00,66.44,66.49,66.42,66.46,19800.0,41.1604,41.1914,41.148,41.1728,19800.0
2010-09-16 12:35:00,66.47,66.53,66.46,66.5,30900.0,41.179,41.2161,41.1728,41.1976,30900.0
2010-09-16 12:40:00,66.52,66.56,66.5,66.53,24700.0,41.2099,41.2347,41.1976,41.2161,24700.0
2010-09-16 12:45:00,66.53,66.56,66.5,66.53,19600.0,41.2161,41.2347,41.1976,41.2161,19600.0
2010-09-16 12:50:00,66.54,66.6,66.54,66.57,16900.0,41.2223,41.2595,41.2223,41.2409,16900.0
2010-09-16 12:55:00,66.56,66.65,66.49,66.61,57400.0,41.2347,41.2905,41.1914,41.2657,57400.0
2010-09-16 13:00:00,66.59,66.6,66.53,66.56,23500.0,41.2533,41.2595,41.2161,41.2347,23500.0
2010-09-16 13:05:00,66.55,66.59,66.52,66.57,31700.0,41.2285,41.2533,41.2099,41.2409,31700.0
2010-09-16 13:10:00,66.55,66.57,66.5,66.55,45700.0,41.2285,41.2409,41.1976,41.2285,45700.0
2010-09-16 13:15:00,66.55,66.55,66.43,66.46,20600.0,41.2285,41.2285,41.1542,41.1728,20600.0
2010-09-16 13:20:00,66.45,66.48,66.39,66.47,37100.0,41.1666,41.1852,41.1294,41.179,37100.0
2010-09-16 13:25:00,66.48,66.53,66.44,66.44,45700.0,41.1852,41.2161,41.1604,41.1604,45700.0
2010-09-16 13:30:00,66.45,66.47,66.41,66.44,38100.0,41.1666,41.179,41.1418,41.1604,38100.0
2010-09-16 13:35:00,66.43,66.46,66.42,66.43,17900.0,41.1542,41.1728,41.148,41.1542,17900.0
2010-09-16 13:40:00,66.44,66.57,66.43,66.57,91900.0,41.1604,41.2409,41.1542,41.2409,91900.0
2010-09-16 13:45:00,66.56,66.6,66.55,66.55,27000.0,41.2347,41.2595,41.2285,41.2285,27000.0
2010-09-16 13:50:00,66.55,66.55,66.49,66.54,22300.0,41.2285,41.2285,41.1914,41.2223,22300.0
2010-09-16 13:55:00,66.52,66.55,66.5,66.54,38700.0,41.2099,41.2285,41.1976,41.2223,38700.0
2010-09-16 14:00:00,66.53,66.57,66.51,66.53,64400.0,41.2161,41.2409,41.2037,41.2161,64400.0
2010-09-16 14:05:00,66.54,66.55,66.49,66.5,89900.0,41.2223,41.2285,41.1914,41.1976,89900.0
2010-09-16 14:10:00,66.5,66.54,66.48,66.53,65200.0,41.1976,41.2223,41.1852,41.2161,65200.0
2010-09-16 14:15:00,66.53,66.55,66.45,66.45,31500.0,41.2161,41.2285,41.1666,41.1666,31500.0
2010-09-16 14:20:00,66.44,66.52,66.43,66.47,30200.0,41.1604,41.2099,41.1542,41.179,30200.0
2010-09-16 14:25:00,66.48,66.6,66.47,66.6,58900.0,41.1852,41.2595,41.179,41.2595,58900.0
2010-09-16 14:30:00,66.6,66.6,66.52,66.6,46400.0,41.2595,41.2595,41.2099,41.2595,46400.0
2010-09-16 14:35:00,66.6,66.61,66.56,66.59,23400.0,41.2595,41.2657,41.2347,41.2533,23400.0
2010-09-16 14:40:00,66.59,66.62,66.54,66.57,38100.0,41.2533,41.2719,41.2223,41.2409,38100.0
2010-09-16 14:45:00,66.57,66.58,66.51,66.52,42500.0,41.2409,41.2471,41.2037,41.2099,42500.0
2010-09-16 14:50:00,66.52,66.55,66.47,66.54,30700.0,41.2099,41.2285,41.179,41.2223,30700.0
2010-09-16 14:55:00,66.55,66.55,66.44,66.46,99700.0,41.2285,41.2285,41.1604,41.1728,99700.0
2010-09-16 15:00:00,66.46,66.51,66.45,66.48,60100.0,41.1728,41.2037,41.1666,41.1852,60100.0
2010-09-16 15:05:00,66.49,66.51,66.44,66.46,150900.0,41.1914,41.2037,41.1604,41.1728,150900.0
2010-09-16 15:10:00,66.45,66.52,66.45,66.52,75400.0,41.1666,41.2099,41.1666,41.2099,75400.0
2010-09-16 15:15:00,66.51,66.58,66.51,66.56,61900.0,41.2037,41.2471,41.2037,41.2347,61900.0
2010-09-16 15:20:00,66.56,66.62,66.53,66.58,94900.0,41.2347,41.2719,41.2161,41.2471,94900.0
2010-09-16 15:25:00,66.58,66.64,66.56,66.63,53100.0,41.2471,41.2843,41.2347,41.2781,53100.0
2010-09-16 15:30:00,66.62,66.68,66.62,66.63,80900.0,41.2719,41.3091,41.2719,41.2781,80900.0
2010-09-16 15:35:00,66.64,66.64,66.57,66.64,119400.0,41.2843,41.2843,41.2409,41.2843,119400.0
2010-09-16 15:40:00,66.64,66.64,66.58,66.6,72100.0,41.2843,41.2843,41.2471,41.2595,72100.0
2010-09-16 15:45:00,66.6,66.67,66.6,66.65,156000.0,41.2595,41.3029,41.2595,41.2905,156000.0
2010-09-16 15:50:00,66.66,66.74,66.65,66.72,150200.0,41.2967,41.3462,41.2905,41.3338,150200.0
2010-09-16 15:55:00,66.71,66.76,66.7,66.73,248000.0,41.3276,41.3586,41.3215,41.34,248000.0
2010-09-17 09:30:00,66.85,67.02,66.62,66.64,1230600.0,41.4144,41.5197,41.2719,41.2843,1230600.0
2010-09-17 09:35:00,66.63,67.01,66.6,66.88,63700.0,41.2781,41.5135,41.2595,41.433,63700.0
2010-09-17 09:40:00,66.86,66.92,66.63,66.66,63800.0,41.4206,41.4577,41.2781,41.2967,63800.0
2010-09-17 09:45:00,66.66,66.66,66.45,66.47,107000.0,41.2967,41.2967,41.1666,41.179,107000.0
2010-09-17 09:50:00,66.45,66.45,66.23,66.24,97100.0,41.1666,41.1666,41.0303,41.0365,97100.0
2010-09-17 09:55:00,66.26,66.46,66.1,66.44,172300.0,41.0489,41.1728,40.9497,41.1604,172300.0
2010-09-17 10:00:00,66.46,66.51,66.19,66.23,72500.0,41.1728,41.2037,41.0055,41.0303,72500.0
2010-09-17 10:05:00,66.24,66.4,66.22,66.4,45200.0,41.0365,41.1356,41.0241,41.1356,45200.0
2010-09-17 10:10:00,66.4,66.46,66.26,66.44,33400.0,41.1356,41.1728,41.0489,41.1604,33400.0
2010-09-17 10:15:00,66.45,66.52,66.36,66.52,27200.0,41.1666,41.2099,41.1108,41.2099,27200.0
2010-09-17 10:20:00,66.52,66.58,66.45,66.53,72500.0,41.2099,41.2471,41.1666,41.2161,72500.0
2010-09-17 10:25:00,66.54,66.58,66.47,66.47,72300.0,41.2223,41.2471,41.179,41.179,72300.0
2010-09-17 10:30:00,66.48,66.57,66.41,66.54,38100.0,41.1852,41.2409,41.1418,41.2223,38100.0
2010-09-17 10:35:00,66.54,66.62,66.54,66.59,47200.0,41.2223,41.2719,41.2223,41.2533,47200.0
2010-09-17 10:40:00,66.58,66.7,66.53,66.69,31700.0,41.2471,41.3215,41.2161,41.3153,31700.0
2010-09-17 10:45:00,66.7,66.79,66.7,66.74,30800.0,41.3215,41.3772,41.3215,41.3462,30800.0
2010-09-17 10:50:00,66.74,66.79,66.72,66.75,41800.0,41.3462,41.3772,41.3338,41.3524,41800.0
2010-09-17 10:55:00,66.75,66.79,66.73,66.75,51000.0,41.3524,41.3772,41.34,41.3524,51000.0
2010-09-17 11:00:00,66.76,66.94,66.76,66.94,47600.0,41.3586,41.4701,41.3586,41.4701,47600.0
2010-09-17 11:05:00,66.94,67.04,66.93,66.98,88600.0,41.4701,41.5321,41.4639,41.4949,88600.0
2010-09-17 11:10:00,66.98,67.0,66.87,66.88,34200.0,41.4949,41.5073,41.4268,41.433,34200.0
2010-09-17 11:15:00,66.88,66.9,66.86,66.89,28100.0,41.433,41.4454,41.4206,41.4392,28100.0
2010-09-17 11:20:00,66.89,66.92,66.85,66.86,17800.0,41.4392,41.4577,41.4144,41.4206,17800.0
2010-09-17 11:25:00,66.85,66.87,66.65,66.69,38500.0,41.4144,41.4268,41.2905,41.3153,38500.0
2010-09-17 11:30:00,66.68,66.69,66.62,66.63,14800.0,41.3091,41.3153,41.2719,41.2781,14800.0
2010-09-17 11:35:00,66.62,66.62,66.5,66.56,27700.0,41.2719,41.2719,41.1976,41.2347,27700.0
2010-09-17 11:40:00,66.56,66.58,66.5,66.51,50600.0,41.2347,41.2471,41.1976,41.2037,50600.0
2010-09-17 11:45:00,66.5,66.52,66.44,66.44,46200.0,41.1976,41.2099,41.1604,41.1604,46200.0
2010-09-17 11:50:00,66.44,66.56,66.42,66.52,37800.0,41.1604,41.2347,41.148,41.2099,37800.0
2010-09-17 11:55:00,66.52,66.53,66.49,66.5,57600.0,41.2099,41.2161,41.1914,41.1976,57600.0
2010-09-17 12:00:00,66.49,66.64,66.48,66.61,54000.0,41.1914,41.2843,41.1852,41.2657,54000.0
2010-09-17 12:05:00,66.61,66.61,66.57,66.58,43400.0,41.2657,41.2657,41.2409,41.2471,43400.0
2010-09-17 12:10:00,66.58,66.59,66.49,66.51,63800.0,41.2471,41.2533,41.1914,41.2037,63800.0
2010-09-17 12:15:00,66.52,66.64,66.5,66.64,19500.0,41.2099,41.2843,41.1976,41.2843,19500.0
2010-09-17 12:20:00,66.62,66.69,66.62,66.67,49100.0,41.2719,41.3153,41.2719,41.3029,49100.0
2010-09-17 12:25:00,66.68,66.7,66.66,66.68,19100.0,41.3091,41.3215,41.2967,41.3091,19100.0
2010-09-17 12:30:00,66.67,66.68,66.63,66.67,42500.0,41.3029,41.3091,41.2781,41.3029,42500.0
2010-09-17 12:35:00,66.66,66.68,66.6,66.63,12500.0,41.2967,41.3091,41.2595,41.2781,12500.0
2010-09-17 12:40:00,66.63,66.63,66.53,66.61,35700.0,41.2781,41.2781,41.2161,41.2657,35700.0
2010-09-17 12:45:00,66.61,66.64,66.58,66.59,21600.0,41.2657,41.2843,41.2471,41.2533,21600.0
2010-09-17 12:50:00,66.6,66.6,66.51,66.55,39700.0,41.2595,41.2595,41.2037,41.2285,39700.0
2010-09-17 12:55:00,66.55,66.6,66.54,66.58,28500.0,41.2285,41.2595,41.2223,41.2471,28500.0
2010-09-17 13:00:00,66.59,66.6,66.54,66.58,39000.0,41.2533,41.2595,41.2223,41.2471,39000.0
2010-09-17 13:05:00,66.58,66.58,66.51,66.55,49100.0,41.2471,41.2471,41.2037,41.2285,49100.0
2010-09-17 13:10:00,66.57,66.61,66.51,66.54,25300.0,41.2409,41.2657,41.2037,41.2223,25300.0
2010-09-17 13:15:00,66.55,66.55,66.49,66.5,36800.0,41.2285,41.2285,41.1914,41.1976,36800.0
2010-09-17 13:20:00,66.49,66.56,66.49,66.55,18800.0,41.1914,41.2347,41.1914,41.2285,18800.0
2010-09-17 13:25:00,66.55,66.65,66.54,66.61,24600.0,41.2285,41.2905,41.2223,41.2657,24600.0
2010-09-17 13:30:00,66.6,66.68,66.6,66.64,29000.0,41.2595,41.3091,41.2595,41.2843,29000.0
2010-09-17 13:35:00,66.63,66.64,66.53,66.55,28700.0,41.2781,41.2843,41.2161,41.2285,28700.0
2010-09-17 13:40:00,66.54,66.56,66.5,66.51,19700.0,41.2223,41.2347,41.1976,41.2037,19700.0
2010-09-17 13:45:00,66.51,66.58,66.51,66.54,30100.0,41.2037,41.2471,41.2037,41.2223,30100.0
2010-09-17 13:50:00,66.54,66.57,66.54,66.57,56000.0,41.2223,41.2409,41.2223,41.2409,56000.0
2010-09-17 13:55:00,66.57,66.63,66.57,66.6,30800.0,41.2409,41.2781,41.2409,41.2595,30800.0
2010-09-17 14:00:00,66.59,66.62,66.56,66.59,18800.0,41.2533,41.2719,41.2347,41.2533,18800.0
2010-09-17 14:05:00,66.59,66.63,66.57,66.62,41400.0,41.2533,41.2781,41.2409,41.2719,41400.0
2010-09-17 14:10:00,66.61,66.66,66.6,66.62,16500.0,41.2657,41.2967,41.2595,41.2719,16500.0
2010-09-17 14:15:00,66.63,66.66,66.58,66.66,16700.0,41.2781,41.2967,41.2471,41.2967,16700.0
2010-09-17 14:20:00,66.66,66.66,66.63,66.64,14100.0,41.2967,41.2967,41.2781,41.2843,14100.0
2010-09-17 14:25:00,66.63,66.63,66.55,66.57,48700.0,41.2781,41.2781,41.2285,41.2409,48700.0
2010-09-17 14:30:00,66.56,66.58,66.53,66.58,20100.0,41.2347,41.2471,41.2161,41.2471,20100.0
2010-09-17 14:35:00,66.58,66.66,66.58,66.66,27300.0,41.2471,41.2967,41.2471,41.2967,27300.0
2010-09-17 14:40:00,66.66,66.75,66.63,66.74,46300.0,41.2967,41.3524,41.2781,41.3462,46300.0
2010-09-17 14:45:00,66.74,66.77,66.72,66.75,40400.0,41.3462,41.3648,41.3338,41.3524,40400.0
2010-09-17 14:50:00,66.76,66.76,66.71,66.73,23400.0,41.3586,41.3586,41.3276,41.34,23400.0
2010-09-17 14:55:00,66.72,66.74,66.63,66.65,24800.0,41.3338,41.3462,41.2781,41.2905,24800.0
2010-09-17 15:00:00,66.65,66.69,66.64,66.64,30400.0,41.2905,41.3153,41.2843,41.2843,30400.0
2010-09-17 15:05:00,66.64,66.65,66.58,66.58,24200.0,41.2843,41.2905,41.2471,41.2471,24200.0
2010-09-17 15:10:00,66.59,66.59,66.43,66.43,51000.0,41.2533,41.2533,41.1542,41.1542,51000.0
2010-09-17 15:15:00,66.42,66.54,66.42,66.53,37600.0,41.148,41.2223,41.148,41.2161,37600.0
2010-09-17 15:20:00,66.53,66.55,66.5,66.5,47000.0,41.2161,41.2285,41.1976,41.1976,47000.0
2010-09-17 15:25:00,66.51,66.51,66.44,66.45,70500.0,41.2037,41.2037,41.1604,41.1666,70500.0
2010-09-17 15:30:00,66.46,66.56,66.46,66.54,79800.0,41.1728,41.2347,41.1728,41.2223,79800.0
2010-09-17 15:35:00,66.55,66.55,66.48,66.48,61100.0,41.2285,41.2285,41.1852,41.1852,61100.0
2010-09-17 15:40:00,66.48,66.55,66.47,66.54,75300.0,41.1852,41.2285,41.179,41.2223,75300.0
2010-09-17 15:45:00,66.55,66.65,66.54,66.65,133800.0,41.2285,41.2905,41.2223,41.2905,133800.0
2010-09-17 15:50:00,66.65,66.71,66.63,66.67,102900.0,41.2905,41.3276,41.2781,41.3029,102900.0
2010-09-17 15:55:00,66.66,66.72,66.64,66.66,241900.0,41.2967,41.3338,41.2843,41.2967,241900.0
2010-09-20 09:30:00,67.06,67.18,66.92,66.92,73000.0,41.5445,41.6188,41.4577,41.4577,73000.0
2010-09-20 09:35:00,66.91,67.08,66.87,66.95,38700.0,41.4516,41.5569,41.4268,41.4763,38700.0
2010-09-20 09:40:00,66.95,66.95,66.73,66.74,28700.0,41.4763,41.4763,41.34,41.3462,28700.0
2010-09-20 09:45:00,66.72,66.8,66.69,66.71,26900.0,41.3338,41.3834,41.3153,41.3276,26900.0
2010-09-20 09:50:00,66.72,66.95,66.72,66.9,34200.0,41.3338,41.4763,41.3338,41.4454,34200.0
2010-09-20 09:55:00,66.9,66.99,66.88,66.93,42700.0,41.4454,41.5011,41.433,41.4639,42700.0
2010-09-20 10:00:00,66.93,67.03,66.83,67.01,71700.0,41.4639,41.5259,41.402,41.5135,71700.0
2010-09-20 10:05:00,67.01,67.25,66.96,67.16,120700.0,41.5135,41.6622,41.4825,41.6064,120700.0
2010-09-20 10:10:00,67.16,67.21,67.08,67.11,129700.0,41.6064,41.6374,41.5569,41.5755,129700.0
2010-09-20 10:15:00,67.11,67.2,67.05,67.12,106500.0,41.5755,41.6312,41.5383,41.5816,106500.0
2010-09-20 10:20:00,67.13,67.24,67.1,67.17,37500.0,41.5878,41.656,41.5693,41.6126,37500.0
2010-09-20 10:25:00,67.18,67.2,67.02,67.08,77100.0,41.6188,41.6312,41.5197,41.5569,77100.0
2010-09-20 10:30:00,67.12,67.18,67.11,67.14,23700.0,41.5816,41.6188,41.5755,41.594,23700.0
2010-09-20 10:35:00,67.15,67.2,67.06,67.2,55400.0,41.6002,41.6312,41.5445,41.6312,55400.0
2010-09-20 10:40:00,67.19,67.24,67.16,67.17,41400.0,41.625,41.656,41.6064,41.6126,41400.0
2010-09-20 10:45:00,67.17,67.25,67.15,67.22,41200.0,41.6126,41.6622,41.6002,41.6436,41200.0
2010-09-20 10:50:00,67.23,67.3,67.21,67.25,50200.0,41.6498,41.6932,41.6374,41.6622,50200.0
2010-09-20 10:55:00,67.25,67.3,67.14,67.23,58100.0,41.6622,41.6932,41.594,41.6498,58100.0
2010-09-20 11:00:00,67.24,67.27,67.15,67.19,68700.0,41.656,41.6746,41.6002,41.625,68700.0
2010-09-20 11:05:00,67.17,67.18,66.98,66.98,71600.0,41.6126,41.6188,41.4949,41.4949,71600.0
2010-09-20 11:10:00,66.98,67.0,66.89,66.91,33800.0,41.4949,41.5073,41.4392,41.4516,33800.0
2010-09-20 11:15:00,66.9,66.9,66.78,66.85,50900.0,41.4454,41.4454,41.371,41.4144,50900.0
2010-09-20 11:20:00,66.86,66.9,66.81,66.81,39600.0,41.4206,41.4454,41.3896,41.3896,39600.0
2010-09-20 11:25:00,66.81,66.83,66.8,66.8,28000.0,41.3896,41.402,41.3834,41.3834,28000.0
2010-09-20 11:30:00,66.81,66.87,66.76,66.78,49000.0,41.3896,41.4268,41.3586,41.371,49000.0
2010-09-20 11:35:00,66.77,66.83,66.75,66.75,17400.0,41.3648,41.402,41.3524,41.3524,17400.0
2010-09-20 11:40:00,66.76,66.82,66.69,66.82,37200.0,41.3586,41.3958,41.3153,41.3958,37200.0
2010-09-20 11:45:00,66.81,66.82,66.71,66.73,27000.0,41.3896,41.3958,41.3276,41.34,27000.0
2010-09-20 11:50:00,66.71,66.79,66.69,66.74,16600.0,41.3276,41.3772,41.3153,41.3462,16600.0
2010-09-20 11:55:00,66.76,66.76,66.63,66.66,26200.0,41.3586,41.3586,41.2781,41.2967,26200.0
2010-09-20 12:00:00,66.67,66.69,66.57,66.58,44400.0,41.3029,41.3153,41.2409,41.2471,44400.0
2010-09-20 12:05:00,66.6,66.69,66.6,66.69,8700.0,41.2595,41.3153,41.2595,41.3153,8700.0
2010-09-20 12:10:00,66.69,66.76,66.69,66.7,15800.0,41.3153,41.3586,41.3153,41.3215,15800.0
2010-09-20 12:15:00,66.7,66.74,66.66,66.73,12000.0,41.3215,41.3462,41.2967,41.34,12000.0
2010-09-20 12:20:00,66.73,66.76,66.71,66.73,8800.0,41.34,41.3586,41.3276,41.34,8800.0
2010-09-20 12:25:00,66.72,66.76,66.71,66.73,12500.0,41.3338,41.3586,41.3276,41.34,12500.0
2010-09-20 12:30:00,66.72,66.81,66.7,66.81,21000.0,41.3338,41.3896,41.3215,41.3896,21000.0
2010-09-20 12:35:00,66.8,66.82,66.76,66.81,17500.0,41.3834,41.3958,41.3586,41.3896,17500.0
2010-09-20 12:40:00,66.81,66.81,66.77,66.8,24200.0,41.3896,41.3896,41.3648,41.3834,24200.0
2010-09-20 12:45:00,66.8,66.87,66.77,66.82,52700.0,41.3834,41.4268,41.3648,41.3958,52700.0
2010-09-20 12:50:00,66.81,66.88,66.8,66.88,17300.0,41.3896,41.433,41.3834,41.433,17300.0
2010-09-20 12:55:00,66.88,66.88,66.8,66.87,12300.0,41.433,41.433,41.3834,41.4268,12300.0
2010-09-20 13:00:00,66.87,66.88,66.8,66.84,10800.0,41.4268,41.433,41.3834,41.4082,10800.0
2010-09-20 13:05:00,66.85,66.88,66.8,66.81,10800.0,41.4144,41.433,41.3834,41.3896,10800.0
2010-09-20 13:10:00,66.81,66.83,66.76,66.76,13200.0,41.3896,41.402,41.3586,41.3586,13200.0
2010-09-20 13:15:00,66.76,66.77,66.72,66.76,9800.0,41.3586,41.3648,41.3338,41.3586,9800.0
2010-09-20 13:20:00,66.75,66.82,66.75,66.81,20900.0,41.3524,41.3958,41.3524,41.3896,20900.0
2010-09-20 13:25:00,66.81,66.83,66.79,66.81,15900.0,41.3896,41.402,41.3772,41.3896,15900.0
2010-09-20 13:30:00,66.81,66.81,66.75,66.77,15800.0,41.3896,41.3896,41.3524,41.3648,15800.0
2010-09-20 13:35:00,66.76,66.87,66.76,66.87,32700.0,41.3586,41.4268,41.3586,41.4268,32700.0
2010-09-20 13:40:00,66.87,66.9,66.84,66.86,25600.0,41.4268,41.4454,41.4082,41.4206,25600.0
2010-09-20 13:45:00,66.87,66.89,66.81,66.82,21200.0,41.4268,41.4392,41.3896,41.3958,21200.0
2010-09-20 13:50:00,66.82,66.82,66.75,66.79,8700.0,41.3958,41.3958,41.3524,41.3772,8700.0
2010-09-20 13:55:00,66.78,66.85,66.78,66.8,19500.0,41.371,41.4144,41.371,41.3834,19500.0
2010-09-20 14:00:00,66.81,66.82,66.79,66.82,16000.0,41.3896,41.3958,41.3772,41.3958,16000.0
2010-09-20 14:05:00,66.82,66.82,66.78,66.81,24900.0,41.3958,41.3958,41.371,41.3896,24900.0
2010-09-20 14:10:00,66.81,66.82,66.79,66.81,15200.0,41.3896,41.3958,41.3772,41.3896,15200.0
2010-09-20 14:15:00,66.8,66.9,66.79,66.89,23500.0,41.3834,41.4454,41.3772,41.4392,23500.0
2010-09-20 14:20:00,66.89,67.0,66.89,66.95,49400.0,41.4392,41.5073,41.4392,41.4763,49400.0
2010-09-20 14:25:00,66.94,66.98,66.91,66.93,34400.0,41.4701,41.4949,41.4516,41.4639,34400.0
2010-09-20 14:30:00,66.93,67.01,66.92,66.95,27500.0,41.4639,41.5135,41.4577,41.4763,27500.0
2010-09-20 14:35:00,66.96,67.03,66.95,66.99,38200.0,41.4825,41.5259,41.4763,41.5011,38200.0
2010-09-20 14:40:00,66.99,67.01,66.96,66.96,16500.0,41.5011,41.5135,41.4825,41.4825,16500.0
2010-09-20 14:45:00,66.96,67.0,66.93,66.96,35300.0,41.4825,41.5073,41.4639,41.4825,35300.0
2010-09-20 14:50:00,66.96,66.97,66.88,66.96,46700.0,41.4825,41.4887,41.433,41.4825,46700.0
2010-09-20 14:55:00,66.96,67.0,66.91,66.98,41400.0,41.4825,41.5073,41.4516,41.4949,41400.0
2010-09-20 15:00:00,66.98,66.98,66.89,66.94,63900.0,41.4949,41.4949,41.4392,41.4701,63900.0
2010-09-20 15:05:00,66.93,66.97,66.87,66.88,35100.0,41.4639,41.4887,41.4268,41.433,35100.0
2010-09-20 15:10:00,66.88,66.93,66.85,66.88,62900.0,41.433,41.4639,41.4144,41.433,62900.0
2010-09-20 15:15:00,66.88,66.95,66.88,66.93,46600.0,41.433,41.4763,41.433,41.4639,46600.0
2010-09-20 15:20:00,66.93,66.97,66.92,66.96,39900.0,41.4639,41.4887,41.4577,41.4825,39900.0
2010-09-20 15:25:00,66.95,66.96,66.88,66.89,34800.0,41.4763,41.4825,41.433,41.4392,34800.0
2010-09-20 15:30:00,66.89,66.95,66.84,66.93,74200.0,41.4392,41.4763,41.4082,41.4639,74200.0
2010-09-20 15:35:00,66.93,66.99,66.92,66.95,70200.0,41.4639,41.5011,41.4577,41.4763,70200.0
2010-09-20 15:40:00,66.96,67.02,66.93,67.01,62600.0,41.4825,41.5197,41.4639,41.5135,62600.0
2010-09-20 15:45:00,67.02,67.03,66.93,66.97,83100.0,41.5197,41.5259,41.4639,41.4887,83100.0
2010-09-20 15:50:00,66.96,67.03,66.96,66.99,99900.0,41.4825,41.5259,41.4825,41.5011,99900.0
2010-09-20 15:55:00,66.99,66.99,66.86,66.9,186000.0,41.5011,41.5011,41.4206,41.4454,186000.0
2010-09-21 09:30:00,67.45,67.45,67.14,67.39,117100.0,41.7861,41.7861,41.594,41.7489,117100.0
2010-09-21 09:35:00,67.4,67.42,67.23,67.23,182600.0,41.7551,41.7675,41.6498,41.6498,182600.0
2010-09-21 09:40:00,67.24,67.27,66.98,67.0,46000.0,41.656,41.6746,41.4949,41.5073,46000.0
2010-09-21 09:45:00,66.97,67.16,66.97,67.05,31800.0,41.4887,41.6064,41.4887,41.5383,31800.0
2010-09-21 09:50:00,67.07,67.08,66.96,67.03,34900.0,41.5507,41.5569,41.4825,41.5259,34900.0
2010-09-21 09:55:00,67.03,67.22,67.03,67.22,37100.0,41.5259,41.6436,41.5259,41.6436,37100.0
2010-09-21 10:00:00,67.22,67.4,67.22,67.3,56200.0,41.6436,41.7551,41.6436,41.6932,56200.0
2010-09-21 10:05:00,67.3,67.35,67.27,67.29,47300.0,41.6932,41.7241,41.6746,41.687,47300.0
2010-09-21 10:10:00,67.29,67.33,67.21,67.31,91900.0,41.687,41.7117,41.6374,41.6994,91900.0
2010-09-21 10:15:00,67.3,67.37,67.26,67.34,44300.0,41.6932,41.7365,41.6684,41.7179,44300.0
2010-09-21 10:20:00,67.36,67.36,67.21,67.21,24900.0,41.7303,41.7303,41.6374,41.6374,24900.0
2010-09-21 10:25:00,67.21,67.25,67.14,67.16,23400.0,41.6374,41.6622,41.594,41.6064,23400.0
2010-09-21 10:30:00,67.19,67.28,67.17,67.23,29900.0,41.625,41.6808,41.6126,41.6498,29900.0
2010-09-21 10:35:00,67.22,67.28,67.18,67.21,18000.0,41.6436,41.6808,41.6188,41.6374,18000.0
2010-09-21 10:40:00,67.22,67.27,67.16,67.19,71900.0,41.6436,41.6746,41.6064,41.625,71900.0
2010-09-21 10:45:00,67.19,67.25,67.15,67.18,36900.0,41.625,41.6622,41.6002,41.6188,36900.0
2010-09-21 10:50:00,67.17,67.21,67.15,67.17,15900.0,41.6126,41.6374,41.6002,41.6126,15900.0
2010-09-21 10:55:00,67.16,67.17,67.04,67.11,22800.0,41.6064,41.6126,41.5321,41.5755,22800.0
2010-09-21 11:00:00,67.09,67.1,67.04,67.08,28100.0,41.5631,41.5693,41.5321,41.5569,28100.0
2010-09-21 11:05:00,67.08,67.14,67.06,67.08,30800.0,41.5569,41.594,41.5445,41.5569,30800.0
2010-09-21 11:10:00,67.09,67.15,67.03,67.1,18000.0,41.5631,41.6002,41.5259,41.5693,18000.0
2010-09-21 11:15:00,67.11,67.11,67.0,67.02,15200.0,41.5755,41.5755,41.5073,41.5197,15200.0
2010-09-21 11:20:00,67.02,67.05,66.95,66.95,16000.0,41.5197,41.5383,41.4763,41.4763,16000.0
2010-09-21 11:25:00,66.96,66.99,66.92,66.93,21700.0,41.4825,41.5011,41.4577,41.4639,21700.0
2010-09-21 11:30:00,66.92,66.94,66.92,66.92,11000.0,41.4577,41.4701,41.4577,41.4577,11000.0
2010-09-21 11:35:00,66.92,66.92,66.8,66.86,47800.0,41.4577,41.4577,41.3834,41.4206,47800.0
2010-09-21 11:40:00,66.87,66.95,66.84,66.91,21200.0,41.4268,41.4763,41.4082,41.4516,21200.0
2010-09-21 11:45:00,66.92,67.0,66.92,67.0,96700.0,41.4577,41.5073,41.4577,41.5073,96700.0
2010-09-21 11:50:00,66.97,67.03,66.97,67.02,18900.0,41.4887,41.5259,41.4887,41.5197,18900.0
2010-09-21 11:55:00,67.0,67.01,66.92,66.97,15600.0,41.5073,41.5135,41.4577,41.4887,15600.0
2010-09-21 12:00:00,66.96,67.03,66.95,67.02,17400.0,41.4825,41.5259,41.4763,41.5197,17400.0
2010-09-21 12:05:00,67.01,67.02,66.96,66.97,7800.0,41.5135,41.5197,41.4825,41.4887,7800.0
2010-09-21 12:10:00,66.95,67.0,66.95,66.98,8000.0,41.4763,41.5073,41.4763,41.4949,8000.0
2010-09-21 12:15:00,66.97,67.06,66.97,66.99,36300.0,41.4887,41.5445,41.4887,41.5011,36300.0
2010-09-21 12:20:00,66.99,67.02,66.98,66.98,17600.0,41.5011,41.5197,41.4949,41.4949,17600.0
2010-09-21 12:25:00,66.99,66.99,66.94,66.97,6600.0,41.5011,41.5011,41.4701,41.4887,6600.0
2010-09-21 12:30:00,66.97,67.04,66.96,66.96,29800.0,41.4887,41.5321,41.4825,41.4825,29800.0
2010-09-21 12:35:00,66.98,67.02,66.94,67.01,10800.0,41.4949,41.5197,41.4701,41.5135,10800.0
2010-09-21 12:40:00,67.0,67.07,66.99,67.06,15400.0,41.5073,41.5507,41.5011,41.5445,15400.0
2010-09-21 12:45:00,67.06,67.08,67.03,67.03,7100.0,41.5445,41.5569,41.5259,41.5259,7100.0
2010-09-21 12:50:00,67.03,67.1,67.01,67.1,33300.0,41.5259,41.5693,41.5135,41.5693,33300.0
2010-09-21 12:55:00,67.1,67.11,67.1,67.11,7000.0,41.5693,41.5755,41.5693,41.5755,7000.0
2010-09-21 13:00:00,67.11,67.11,67.08,67.11,18300.0,41.5755,41.5755,41.5569,41.5755,18300.0
2010-09-21 13:05:00,67.12,67.12,67.01,67.06,21200.0,41.5816,41.5816,41.5135,41.5445,21200.0
2010-09-21 13:10:00,67.06,67.09,67.06,67.06,9000.0,41.5445,41.5631,41.5445,41.5445,9000.0
2010-09-21 13:15:00,67.06,67.08,67.03,67.08,6600.0,41.5445,41.5569,41.5259,41.5569,6600.0
2010-09-21 13:20:00,67.07,67.11,67.07,67.1,32700.0,41.5507,41.5755,41.5507,41.5693,32700.0
2010-09-21 13:25:00,67.11,67.14,67.07,67.07,12500.0,41.5755,41.594,41.5507,41.5507,12500.0
2010-09-21 13:30:00,67.07,67.08,67.02,67.04,11700.0,41.5507,41.5569,41.5197,41.5321,11700.0
2010-09-21 13:35:00,67.04,67.08,67.04,67.07,6000.0,41.5321,41.5569,41.5321,41.5507,6000.0
2010-09-21 13:40:00,67.07,67.07,67.04,67.05,14400.0,41.5507,41.5507,41.5321,41.5383,14400.0
2010-09-21 13:45:00,67.05,67.06,67.03,67.03,11800.0,41.5383,41.5445,41.5259,41.5259,11800.0
2010-09-21 13:50:00,67.04,67.07,66.99,67.06,41200.0,41.5321,41.5507,41.5011,41.5445,41200.0
2010-09-21 13:55:00,67.06,67.11,67.05,67.07,32600.0,41.5445,41.5755,41.5383,41.5507,32600.0
2010-09-21 14:00:00,67.06,67.08,67.0,67.0,19000.0,41.5445,41.5569,41.5073,41.5073,19000.0
2010-09-21 14:05:00,67.01,67.05,66.98,67.03,29200.0,41.5135,41.5383,41.4949,41.5259,29200.0
2010-09-21 14:10:00,67.03,67.09,66.93,66.95,55900.0,41.5259,41.5631,41.4639,41.4763,55900.0
2010-09-21 14:15:00,66.94,67.33,66.79,67.19,162200.0,41.4701,41.7117,41.3772,41.625,162200.0
2010-09-21 14:20:00,67.19,67.23,66.99,67.12,85900.0,41.625,41.6498,41.5011,41.5816,85900.0
2010-09-21 14:25:00,67.1,67.13,66.99,67.11,68900.0,41.5693,41.5878,41.5011,41.5755,68900.0
2010-09-21 14:30:00,67.11,67.29,67.04,67.29,115900.0,41.5755,41.687,41.5321,41.687,115900.0
2010-09-21 14:35:00,67.28,67.38,67.21,67.33,122500.0,41.6808,41.7427,41.6374,41.7117,122500.0
2010-09-21 14:40:00,67.35,67.35,67.23,67.23,102500.0,41.7241,41.7241,41.6498,41.6498,102500.0
2010-09-21 14:45:00,67.23,67.28,67.15,67.28,57800.0,41.6498,41.6808,41.6002,41.6808,57800.0
2010-09-21 14:50:00,67.28,67.28,67.08,67.15,73300.0,41.6808,41.6808,41.5569,41.6002,73300.0
2010-09-21 14:55:00,67.15,67.2,67.1,67.18,52300.0,41.6002,41.6312,41.5693,41.6188,52300.0
2010-09-21 15:00:00,67.2,67.22,67.04,67.17,40700.0,41.6312,41.6436,41.5321,41.6126,40700.0
2010-09-21 15:05:00,67.17,67.25,67.1,67.21,35700.0,41.6126,41.6622,41.5693,41.6374,35700.0
2010-09-21 15:10:00,67.22,67.23,67.06,67.13,36400.0,41.6436,41.6498,41.5445,41.5878,36400.0
2010-09-21 15:15:00,67.13,67.2,67.11,67.18,55700.0,41.5878,41.6312,41.5755,41.6188,55700.0
2010-09-21 15:20:00,67.21,67.21,67.09,67.14,35800.0,41.6374,41.6374,41.5631,41.594,35800.0
2010-09-21 15:25:00,67.14,67.23,67.06,67.21,87800.0,41.594,41.6498,41.5445,41.6374,87800.0
2010-09-21 15:30:00,67.17,67.21,66.99,67.07,102500.0,41.6126,41.6374,41.5011,41.5507,102500.0
2010-09-21 15:35:00,67.07,67.08,66.89,67.01,151900.0,41.5507,41.5569,41.4392,41.5135,151900.0
2010-09-21 15:40:00,67.0,67.07,66.97,67.04,75300.0,41.5073,41.5507,41.4887,41.5321,75300.0
2010-09-21 15:45:00,67.04,67.07,66.93,66.99,134700.0,41.5321,41.5507,41.4639,41.5011,134700.0
2010-09-21 15:50:00,67.0,67.06,66.96,67.02,122200.0,41.5073,41.5445,41.4825,41.5197,122200.0
2010-09-21 15:55:00,67.02,67.05,66.97,67.02,166800.0,41.5197,41.5383,41.4887,41.5197,166800.0
2010-09-22 09:30:00,66.97,67.75,66.97,67.7,195100.0,41.4887,41.9719,41.4887,41.941,195100.0
2010-09-22 09:35:00,67.7,67.81,67.59,67.59,109400.0,41.941,42.0091,41.8728,41.8728,109400.0
2010-09-22 09:40:00,67.62,67.73,67.61,67.73,154300.0,41.8914,41.9596,41.8852,41.9596,154300.0
2010-09-22 09:45:00,67.73,67.77,67.64,67.68,71400.0,41.9596,41.9843,41.9038,41.9286,71400.0
2010-09-22 09:50:00,67.68,67.69,67.58,67.65,106700.0,41.9286,41.9348,41.8666,41.91,106700.0
2010-09-22 09:55:00,67.67,67.67,67.47,67.51,82900.0,41.9224,41.9224,41.7985,41.8233,82900.0
2010-09-22 10:00:00,67.51,67.52,67.17,67.31,157900.0,41.8233,41.8295,41.6126,41.6994,157900.0
2010-09-22 10:05:00,67.27,67.66,67.26,67.66,170000.0,41.6746,41.9162,41.6684,41.9162,170000.0
2010-09-22 10:10:00,67.66,67.71,67.6,67.7,99800.0,41.9162,41.9472,41.879,41.941,99800.0
2010-09-22 10:15:00,67.71,67.71,67.58,67.58,104100.0,41.9472,41.9472,41.8666,41.8666,104100.0
2010-09-22 10:20:00,67.58,67.73,67.56,67.72,154000.0,41.8666,41.9596,41.8542,41.9534,154000.0
2010-09-22 10:25:00,67.71,67.72,67.61,67.61,210100.0,41.9472,41.9534,41.8852,41.8852,210100.0
2010-09-22 10:30:00,67.61,67.63,67.5,67.58,119800.0,41.8852,41.8976,41.8171,41.8666,119800.0
2010-09-22 10:35:00,67.59,67.64,67.43,67.47,86900.0,41.8728,41.9038,41.7737,41.7985,86900.0
2010-09-22 10:40:00,67.47,67.55,67.43,67.5,74700.0,41.7985,41.848,41.7737,41.8171,74700.0
2010-09-22 10:45:00,67.51,67.63,67.49,67.55,100200.0,41.8233,41.8976,41.8109,41.848,100200.0
2010-09-22 10:50:00,67.55,67.66,67.53,67.62,92700.0,41.848,41.9162,41.8356,41.8914,92700.0
2010-09-22 10:55:00,67.63,67.75,67.62,67.7,64300.0,41.8976,41.9719,41.8914,41.941,64300.0
2010-09-22 11:00:00,67.7,67.77,67.69,67.72,65400.0,41.941,41.9843,41.9348,41.9534,65400.0
2010-09-22 11:05:00,67.73,67.76,67.6,67.62,112100.0,41.9596,41.9781,41.879,41.8914,112100.0
2010-09-22 11:10:00,67.63,67.66,67.46,67.5,89200.0,41.8976,41.9162,41.7923,41.8171,89200.0
2010-09-22 11:15:00,67.5,67.57,67.49,67.52,27700.0,41.8171,41.8604,41.8109,41.8295,27700.0
2010-09-22 11:20:00,67.53,67.54,67.4,67.51,109600.0,41.8356,41.8418,41.7551,41.8233,109600.0
2010-09-22 11:25:00,67.51,67.55,67.42,67.54,95000.0,41.8233,41.848,41.7675,41.8418,95000.0
2010-09-22 11:30:00,67.52,67.52,67.42,67.44,67600.0,41.8295,41.8295,41.7675,41.7799,67600.0
2010-09-22 11:35:00,67.45,67.53,67.44,67.48,61800.0,41.7861,41.8356,41.7799,41.8047,61800.0
2010-09-22 11:40:00,67.5,67.52,67.46,67.48,27200.0,41.8171,41.8295,41.7923,41.8047,27200.0
2010-09-22 11:45:00,67.47,67.54,67.46,67.49,39800.0,41.7985,41.8418,41.7923,41.8109,39800.0
2010-09-22 11:50:00,67.49,67.59,67.47,67.59,67900.0,41.8109,41.8728,41.7985,41.8728,67900.0
2010-09-22 11:55:00,67.59,67.6,67.53,67.55,52400.0,41.8728,41.879,41.8356,41.848,52400.0
2010-09-22 12:00:00,67.55,67.59,67.53,67.54,32300.0,41.848,41.8728,41.8356,41.8418,32300.0
2010-09-22 12:05:00,67.54,67.59,67.54,67.55,53300.0,41.8418,41.8728,41.8418,41.848,53300.0
2010-09-22 12:10:00,67.55,67.58,67.52,67.56,49100.0,41.848,41.8666,41.8295,41.8542,49100.0
2010-09-22 12:15:00,67.57,67.59,67.48,67.52,43800.0,41.8604,41.8728,41.8047,41.8295,43800.0
2010-09-22 12:20:00,67.52,67.53,67.42,67.44,39500.0,41.8295,41.8356,41.7675,41.7799,39500.0
2010-09-22 12:25:00,67.45,67.51,67.43,67.5,28500.0,41.7861,41.8233,41.7737,41.8171,28500.0
2010-09-22 12:30:00,67.5,67.56,67.46,67.56,35500.0,41.8171,41.8542,41.7923,41.8542,35500.0
2010-09-22 12:35:00,67.55,67.56,67.44,67.49,46700.0,41.848,41.8542,41.7799,41.8109,46700.0
2010-09-22 12:40:00,67.48,67.51,67.42,67.46,22400.0,41.8047,41.8233,41.7675,41.7923,22400.0
2010-09-22 12:45:00,67.46,67.48,67.42,67.45,13100.0,41.7923,41.8047,41.7675,41.7861,13100.0
2010-09-22 12:50:00,67.43,67.51,67.42,67.5,48800.0,41.7737,41.8233,41.7675,41.8171,48800.0
2010-09-22 12:55:00,67.5,67.51,67.48,67.49,28800.0,41.8171,41.8233,41.8047,41.8109,28800.0
2010-09-22 13:00:00,67.49,67.55,67.47,67.54,57700.0,41.8109,41.848,41.7985,41.8418,57700.0
2010-09-22 13:05:00,67.54,67.56,67.42,67.43,50600.0,41.8418,41.8542,41.7675,41.7737,50600.0
2010-09-22 13:10:00,67.43,67.46,67.4,67.46,24400.0,41.7737,41.7923,41.7551,41.7923,24400.0
2010-09-22 13:15:00,67.45,67.54,67.44,67.53,104100.0,41.7861,41.8418,41.7799,41.8356,104100.0
2010-09-22 13:20:00,67.54,67.57,67.54,67.55,33000.0,41.8418,41.8604,41.8418,41.848,33000.0
2010-09-22 13:25:00,67.55,67.71,67.54,67.71,41100.0,41.848,41.9472,41.8418,41.9472,41100.0
2010-09-22 13:30:00,67.7,67.8,67.68,67.76,60800.0,41.941,42.0029,41.9286,41.9781,60800.0
2010-09-22 13:35:00,67.75,67.82,67.74,67.81,55200.0,41.9719,42.0153,41.9657,42.0091,55200.0
2010-09-22 13:40:00,67.8,67.83,67.76,67.79,69500.0,42.0029,42.0215,41.9781,41.9967,69500.0
2010-09-22 13:45:00,67.8,67.85,67.79,67.85,49100.0,42.0029,42.0339,41.9967,42.0339,49100.0
2010-09-22 13:50:00,67.84,67.98,67.84,67.93,247900.0,42.0277,42.1144,42.0277,42.0835,247900.0
2010-09-22 13:55:00,67.93,67.93,67.83,67.83,58900.0,42.0835,42.0835,42.0215,42.0215,58900.0
2010-09-22 14:00:00,67.83,67.84,67.77,67.77,51800.0,42.0215,42.0277,41.9843,41.9843,51800.0
2010-09-22 14:05:00,67.77,67.77,67.69,67.74,108400.0,41.9843,41.9843,41.9348,41.9657,108400.0
2010-09-22 14:10:00,67.74,67.76,67.65,67.74,118200.0,41.9657,41.9781,41.91,41.9657,118200.0
2010-09-22 14:15:00,67.74,67.82,67.71,67.73,86800.0,41.9657,42.0153,41.9472,41.9596,86800.0
2010-09-22 14:20:00,67.73,67.78,67.72,67.75,65900.0,41.9596,41.9905,41.9534,41.9719,65900.0
2010-09-22 14:25:00,67.74,67.79,67.74,67.77,35500.0,41.9657,41.9967,41.9657,41.9843,35500.0
2010-09-22 14:30:00,67.77,67.88,67.76,67.88,80500.0,41.9843,42.0525,41.9781,42.0525,80500.0
2010-09-22 14:35:00,67.89,67.95,67.84,67.94,120900.0,42.0587,42.0958,42.0277,42.0896,120900.0
2010-09-22 14:40:00,67.94,67.94,67.84,67.88,99300.0,42.0896,42.0896,42.0277,42.0525,99300.0
2010-09-22 14:45:00,67.88,67.9,67.83,67.84,117900.0,42.0525,42.0649,42.0215,42.0277,117900.0
2010-09-22 14:50:00,67.85,67.87,67.79,67.82,61300.0,42.0339,42.0463,41.9967,42.0153,61300.0
2010-09-22 14:55:00,67.82,67.85,67.76,67.83,64300.0,42.0153,42.0339,41.9781,42.0215,64300.0
2010-09-22 15:00:00,67.83,67.85,67.79,67.79,64000.0,42.0215,42.0339,41.9967,41.9967,64000.0
2010-09-22 15:05:00,67.79,67.8,67.7,67.72,71200.0,41.9967,42.0029,41.941,41.9534,71200.0
2010-09-22 15:10:00,67.73,67.73,67.67,67.7,55000.0,41.9596,41.9596,41.9224,41.941,55000.0
2010-09-22 15:15:00,67.7,67.71,67.59,67.59,47200.0,41.941,41.9472,41.8728,41.8728,47200.0
2010-09-22 15:20:00,67.59,67.64,67.55,67.59,164000.0,41.8728,41.9038,41.848,41.8728,164000.0
2010-09-22 15:25:00,67.58,67.67,67.57,67.64,78200.0,41.8666,41.9224,41.8604,41.9038,78200.0
2010-09-22 15:30:00,67.63,67.69,67.58,67.67,53900.0,41.8976,41.9348,41.8666,41.9224,53900.0
2010-09-22 15:35:00,67.68,67.71,67.62,67.63,86800.0,41.9286,41.9472,41.8914,41.8976,86800.0
2010-09-22 15:40:00,67.64,67.67,67.59,67.63,79700.0,41.9038,41.9224,41.8728,41.8976,79700.0
2010-09-22 15:45:00,67.62,67.62,67.51,67.53,143100.0,41.8914,41.8914,41.8233,41.8356,143100.0
2010-09-22 15:50:00,67.53,67.58,67.49,67.55,171100.0,41.8356,41.8666,41.8109,41.848,171100.0
2010-09-22 15:55:00,67.55,67.58,67.48,67.53,174800.0,41.848,41.8666,41.8047,41.8356,174800.0
2010-09-23 09:30:00,66.88,67.01,66.77,66.88,78500.0,41.433,41.5135,41.3648,41.433,78500.0
2010-09-23 09:35:00,66.87,66.95,66.75,66.93,70100.0,41.4268,41.4763,41.3524,41.4639,70100.0
2010-09-23 09:40:00,66.95,67.0,66.79,66.81,54400.0,41.4763,41.5073,41.3772,41.3896,54400.0
2010-09-23 09:45:00,66.82,66.95,66.79,66.95,25900.0,41.3958,41.4763,41.3772,41.4763,25900.0
2010-09-23 09:50:00,66.95,66.95,66.8,66.82,23100.0,41.4763,41.4763,41.3834,41.3958,23100.0
2010-09-23 09:55:00,66.82,66.89,66.79,66.81,44300.0,41.3958,41.4392,41.3772,41.3896,44300.0
2010-09-23 10:00:00,66.83,67.11,66.83,67.03,50400.0,41.402,41.5755,41.402,41.5259,50400.0
2010-09-23 10:05:00,67.03,67.16,67.01,67.14,39100.0,41.5259,41.6064,41.5135,41.594,39100.0
2010-09-23 10:10:00,67.14,67.16,66.83,66.9,39100.0,41.594,41.6064,41.402,41.4454,39100.0
2010-09-23 10:15:00,66.9,66.95,66.84,66.92,27200.0,41.4454,41.4763,41.4082,41.4577,27200.0
2010-09-23 10:20:00,66.92,67.02,66.87,66.91,24400.0,41.4577,41.5197,41.4268,41.4516,24400.0
2010-09-23 10:25:00,66.9,67.14,66.9,67.14,25000.0,41.4454,41.594,41.4454,41.594,25000.0
2010-09-23 10:30:00,67.15,67.24,67.1,67.22,62600.0,41.6002,41.656,41.5693,41.6436,62600.0
2010-09-23 10:35:00,67.22,67.23,67.07,67.08,49700.0,41.6436,41.6498,41.5507,41.5569,49700.0
2010-09-23 10:40:00,67.09,67.1,67.02,67.02,29600.0,41.5631,41.5693,41.5197,41.5197,29600.0
2010-09-23 10:45:00,67.03,67.08,67.0,67.0,61500.0,41.5259,41.5569,41.5073,41.5073,61500.0
2010-09-23 10:50:00,67.0,67.03,66.93,66.97,20000.0,41.5073,41.5259,41.4639,41.4887,20000.0
2010-09-23 10:55:00,66.96,66.96,66.83,66.89,24300.0,41.4825,41.4825,41.402,41.4392,24300.0
2010-09-23 11:00:00,66.89,66.92,66.83,66.92,29400.0,41.4392,41.4577,41.402,41.4577,29400.0
2010-09-23 11:05:00,66.93,66.99,66.91,66.94,42300.0,41.4639,41.5011,41.4516,41.4701,42300.0
2010-09-23 11:10:00,66.94,66.99,66.88,66.97,49800.0,41.4701,41.5011,41.433,41.4887,49800.0
2010-09-23 11:15:00,66.98,66.98,66.85,66.98,29000.0,41.4949,41.4949,41.4144,41.4949,29000.0
2010-09-23 11:20:00,66.98,67.03,66.92,66.92,27800.0,41.4949,41.5259,41.4577,41.4577,27800.0
2010-09-23 11:25:00,66.91,67.01,66.84,67.01,43800.0,41.4516,41.5135,41.4082,41.5135,43800.0
2010-09-23 11:30:00,67.01,67.1,67.01,67.08,57600.0,41.5135,41.5693,41.5135,41.5569,57600.0
2010-09-23 11:35:00,67.08,67.13,67.04,67.09,37900.0,41.5569,41.5878,41.5321,41.5631,37900.0
2010-09-23 11:40:00,67.08,67.09,66.97,67.04,56800.0,41.5569,41.5631,41.4887,41.5321,56800.0
2010-09-23 11:45:00,67.04,67.1,67.03,67.05,36000.0,41.5321,41.5693,41.5259,41.5383,36000.0
2010-09-23 11:50:00,67.05,67.06,66.99,67.02,27400.0,41.5383,41.5445,41.5011,41.5197,27400.0
2010-09-23 11:55:00,67.03,67.05,66.95,66.98,59400.0,41.5259,41.5383,41.4763,41.4949,59400.0
2010-09-23 12:00:00,66.98,67.05,66.95,67.0,96300.0,41.4949,41.5383,41.4763,41.5073,96300.0
2010-09-23 12:05:00,67.0,67.05,67.0,67.03,29600.0,41.5073,41.5383,41.5073,41.5259,29600.0
2010-09-23 12:10:00,67.04,67.05,66.99,67.0,44800.0,41.5321,41.5383,41.5011,41.5073,44800.0
2010-09-23 12:15:00,67.0,67.05,66.98,66.99,29400.0,41.5073,41.5383,41.4949,41.5011,29400.0
2010-09-23 12:20:00,67.0,67.02,66.98,67.0,24000.0,41.5073,41.5197,41.4949,41.5073,24000.0
2010-09-23 12:25:00,67.0,67.0,66.9,66.93,6200.0,41.5073,41.5073,41.4454,41.4639,6200.0
2010-09-23 12:30:00,66.93,66.96,66.91,66.93,19000.0,41.4639,41.4825,41.4516,41.4639,19000.0
2010-09-23 12:35:00,66.93,67.01,66.85,66.86,28900.0,41.4639,41.5135,41.4144,41.4206,28900.0
2010-09-23 12:40:00,66.87,66.93,66.86,66.89,17600.0,41.4268,41.4639,41.4206,41.4392,17600.0
2010-09-23 12:45:00,66.89,66.93,66.85,66.86,22800.0,41.4392,41.4639,41.4144,41.4206,22800.0
2010-09-23 12:50:00,66.86,66.94,66.85,66.88,25400.0,41.4206,41.4701,41.4144,41.433,25400.0
2010-09-23 12:55:00,66.88,66.98,66.86,66.96,17000.0,41.433,41.4949,41.4206,41.4825,17000.0
2010-09-23 13:00:00,66.95,67.02,66.95,66.98,28300.0,41.4763,41.5197,41.4763,41.4949,28300.0
2010-09-23 13:05:00,66.99,66.99,66.95,66.95,9900.0,41.5011,41.5011,41.4763,41.4763,9900.0
2010-09-23 13:10:00,66.96,67.01,66.94,66.94,19000.0,41.4825,41.5135,41.4701,41.4701,19000.0
2010-09-23 13:15:00,66.93,66.93,66.87,66.88,20200.0,41.4639,41.4639,41.4268,41.433,20200.0
2010-09-23 13:20:00,66.88,66.99,66.88,66.94,14300.0,41.433,41.5011,41.433,41.4701,14300.0
2010-09-23 13:25:00,66.96,66.98,66.92,66.93,12400.0,41.4825,41.4949,41.4577,41.4639,12400.0
2010-09-23 13:30:00,66.93,66.96,66.91,66.96,11300.0,41.4639,41.4825,41.4516,41.4825,11300.0
2010-09-23 13:35:00,66.97,67.03,66.96,67.01,22700.0,41.4887,41.5259,41.4825,41.5135,22700.0
2010-09-23 13:40:00,67.0,67.01,66.91,66.94,15900.0,41.5073,41.5135,41.4516,41.4701,15900.0
2010-09-23 13:45:00,66.94,66.95,66.85,66.91,28600.0,41.4701,41.4763,41.4144,41.4516,28600.0
2010-09-23 13:50:00,66.91,66.94,66.87,66.92,36600.0,41.4516,41.4701,41.4268,41.4577,36600.0
2010-09-23 13:55:00,66.92,66.96,66.88,66.89,12900.0,41.4577,41.4825,41.433,41.4392,12900.0
2010-09-23 14:00:00,66.89,66.99,66.89,66.96,19100.0,41.4392,41.5011,41.4392,41.4825,19100.0
2010-09-23 14:05:00,66.96,67.02,66.94,66.98,34000.0,41.4825,41.5197,41.4701,41.4949,34000.0
2010-09-23 14:10:00,66.99,67.0,66.81,66.83,22800.0,41.5011,41.5073,41.3896,41.402,22800.0
2010-09-23 14:15:00,66.84,66.91,66.84,66.85,16300.0,41.4082,41.4516,41.4082,41.4144,16300.0
2010-09-23 14:20:00,66.85,66.9,66.84,66.88,27900.0,41.4144,41.4454,41.4082,41.433,27900.0
2010-09-23 14:25:00,66.88,66.89,66.83,66.83,20000.0,41.433,41.4392,41.402,41.402,20000.0
2010-09-23 14:30:00,66.84,66.89,66.83,66.86,24200.0,41.4082,41.4392,41.402,41.4206,24200.0
2010-09-23 14:35:00,66.86,66.89,66.77,66.78,35100.0,41.4206,41.4392,41.3648,41.371,35100.0
2010-09-23 14:40:00,66.78,66.78,66.66,66.74,30900.0,41.371,41.371,41.2967,41.3462,30900.0
2010-09-23 14:45:00,66.73,66.75,66.67,66.7,31900.0,41.34,41.3524,41.3029,41.3215,31900.0
2010-09-23 14:50:00,66.69,66.7,66.61,66.7,34400.0,41.3153,41.3215,41.2657,41.3215,34400.0
2010-09-23 14:55:00,66.69,66.7,66.56,66.59,70100.0,41.3153,41.3215,41.2347,41.2533,70100.0
2010-09-23 15:00:00,66.59,66.63,66.56,66.58,49800.0,41.2533,41.2781,41.2347,41.2471,49800.0
2010-09-23 15:05:00,66.56,66.58,66.41,66.42,109400.0,41.2347,41.2471,41.1418,41.148,109400.0
2010-09-23 15:10:00,66.41,66.47,66.39,66.42,127400.0,41.1418,41.179,41.1294,41.148,127400.0
2010-09-23 15:15:00,66.41,66.43,66.32,66.4,73200.0,41.1418,41.1542,41.086,41.1356,73200.0
2010-09-23 15:20:00,66.4,66.42,66.35,66.37,36900.0,41.1356,41.148,41.1046,41.117,36900.0
2010-09-23 15:25:00,66.37,66.38,66.17,66.18,88400.0,41.117,41.1232,40.9931,40.9993,88400.0
2010-09-23 15:30:00,66.19,66.29,66.15,66.22,117800.0,41.0055,41.0675,40.9807,41.0241,117800.0
2010-09-23 15:35:00,66.22,66.25,66.15,66.21,78900.0,41.0241,41.0427,40.9807,41.0179,78900.0
2010-09-23 15:40:00,66.19,66.22,66.04,66.1,123600.0,41.0055,41.0241,40.9126,40.9497,123600.0
2010-09-23 15:45:00,66.11,66.24,66.11,66.2,198300.0,40.9559,41.0365,40.9559,41.0117,198300.0
2010-09-23 15:50:00,66.21,66.32,66.21,66.27,171000.0,41.0179,41.086,41.0179,41.0551,171000.0
2010-09-23 15:55:00,66.28,66.4,66.27,66.38,227600.0,41.0613,41.1356,41.0551,41.1232,227600.0
2010-09-24 09:30:00,66.93,67.32,66.93,67.25,80700.0,41.4639,41.7056,41.4639,41.6622,80700.0
2010-09-24 09:35:00,67.22,67.42,67.17,67.36,50100.0,41.6436,41.7675,41.6126,41.7303,50100.0
2010-09-24 09:40:00,67.35,67.45,67.35,67.43,72000.0,41.7241,41.7861,41.7241,41.7737,72000.0
2010-09-24 09:45:00,67.43,67.44,67.31,67.32,83600.0,41.7737,41.7799,41.6994,41.7056,83600.0
2010-09-24 09:50:00,67.31,67.36,67.26,67.33,45000.0,41.6994,41.7303,41.6684,41.7117,45000.0
2010-09-24 09:55:00,67.34,67.39,67.26,67.32,66500.0,41.7179,41.7489,41.6684,41.7056,66500.0
2010-09-24 10:00:00,67.3,67.43,67.2,67.4,95200.0,41.6932,41.7737,41.6312,41.7551,95200.0
2010-09-24 10:05:00,67.41,67.48,67.39,67.39,132900.0,41.7613,41.8047,41.7489,41.7489,132900.0
2010-09-24 10:10:00,67.39,67.47,67.34,67.36,45100.0,41.7489,41.7985,41.7179,41.7303,45100.0
2010-09-24 10:15:00,67.37,67.41,67.29,67.31,31300.0,41.7365,41.7613,41.687,41.6994,31300.0
2010-09-24 10:20:00,67.32,67.45,67.31,67.41,52900.0,41.7056,41.7861,41.6994,41.7613,52900.0
2010-09-24 10:25:00,67.43,67.52,67.41,67.5,101900.0,41.7737,41.8295,41.7613,41.8171,101900.0
2010-09-24 10:30:00,67.5,67.54,67.42,67.44,85000.0,41.8171,41.8418,41.7675,41.7799,85000.0
2010-09-24 10:35:00,67.44,67.52,67.43,67.48,123900.0,41.7799,41.8295,41.7737,41.8047,123900.0
2010-09-24 10:40:00,67.49,67.51,67.42,67.46,129200.0,41.8109,41.8233,41.7675,41.7923,129200.0
2010-09-24 10:45:00,67.46,67.5,67.42,67.45,72000.0,41.7923,41.8171,41.7675,41.7861,72000.0
2010-09-24 10:50:00,67.44,67.47,67.39,67.4,35600.0,41.7799,41.7985,41.7489,41.7551,35600.0
2010-09-24 10:55:00,67.4,67.42,67.33,67.37,80700.0,41.7551,41.7675,41.7117,41.7365,80700.0
2010-09-24 11:00:00,67.36,67.44,67.33,67.43,23900.0,41.7303,41.7799,41.7117,41.7737,23900.0
2010-09-24 11:05:00,67.43,67.49,67.42,67.46,55600.0,41.7737,41.8109,41.7675,41.7923,55600.0
2010-09-24 11:10:00,67.47,67.51,67.42,67.49,38100.0,41.7985,41.8233,41.7675,41.8109,38100.0
2010-09-24 11:15:00,67.49,67.5,67.44,67.5,123500.0,41.8109,41.8171,41.7799,41.8171,123500.0
2010-09-24 11:20:00,67.5,67.51,67.39,67.43,36700.0,41.8171,41.8233,41.7489,41.7737,36700.0
2010-09-24 11:25:00,67.43,67.47,67.41,67.43,8900.0,41.7737,41.7985,41.7613,41.7737,8900.0
2010-09-24 11:30:00,67.43,67.48,67.41,67.45,14900.0,41.7737,41.8047,41.7613,41.7861,14900.0
2010-09-24 11:35:00,67.45,67.49,67.43,67.47,19200.0,41.7861,41.8109,41.7737,41.7985,19200.0
2010-09-24 11:40:00,67.46,67.46,67.4,67.4,9900.0,41.7923,41.7923,41.7551,41.7551,9900.0
2010-09-24 11:45:00,67.4,67.5,67.4,67.46,34700.0,41.7551,41.8171,41.7551,41.7923,34700.0
2010-09-24 11:50:00,67.47,67.5,67.44,67.45,50400.0,41.7985,41.8171,41.7799,41.7861,50400.0
2010-09-24 11:55:00,67.44,67.46,67.4,67.43,25200.0,41.7799,41.7923,41.7551,41.7737,25200.0
2010-09-24 12:00:00,67.43,67.46,67.39,67.4,13100.0,41.7737,41.7923,41.7489,41.7551,13100.0
2010-09-24 12:05:00,67.41,67.44,67.39,67.39,16000.0,41.7613,41.7799,41.7489,41.7489,16000.0
2010-09-24 12:10:00,67.39,67.41,67.38,67.38,19800.0,41.7489,41.7613,41.7427,41.7427,19800.0
2010-09-24 12:15:00,67.38,67.41,67.35,67.35,23100.0,41.7427,41.7613,41.7241,41.7241,23100.0
2010-09-24 12:20:00,67.36,67.36,67.28,67.32,9700.0,41.7303,41.7303,41.6808,41.7056,9700.0
2010-09-24 12:25:00,67.32,67.36,67.3,67.33,20300.0,41.7056,41.7303,41.6932,41.7117,20300.0
2010-09-24 12:30:00,67.34,67.37,67.26,67.26,17500.0,41.7179,41.7365,41.6684,41.6684,17500.0
2010-09-24 12:35:00,67.26,67.28,67.22,67.23,30800.0,41.6684,41.6808,41.6436,41.6498,30800.0
2010-09-24 12:40:00,67.24,67.26,67.18,67.21,49300.0,41.656,41.6684,41.6188,41.6374,49300.0
2010-09-24 12:45:00,67.22,67.32,67.21,67.26,86800.0,41.6436,41.7056,41.6374,41.6684,86800.0
2010-09-24 12:50:00,67.26,67.29,67.25,67.28,39900.0,41.6684,41.687,41.6622,41.6808,39900.0
2010-09-24 12:55:00,67.28,67.28,67.23,67.26,25200.0,41.6808,41.6808,41.6498,41.6684,25200.0
2010-09-24 13:00:00,67.26,67.28,67.23,67.23,23500.0,41.6684,41.6808,41.6498,41.6498,23500.0
2010-09-24 13:05:00,67.24,67.27,67.21,67.21,7600.0,41.656,41.6746,41.6374,41.6374,7600.0
2010-09-24 13:10:00,67.21,67.26,67.19,67.25,20300.0,41.6374,41.6684,41.625,41.6622,20300.0
2010-09-24 13:15:00,67.26,67.28,67.2,67.21,21600.0,41.6684,41.6808,41.6312,41.6374,21600.0
2010-09-24 13:20:00,67.22,67.32,67.21,67.32,19800.0,41.6436,41.7056,41.6374,41.7056,19800.0
2010-09-24 13:25:00,67.32,67.35,67.28,67.31,23800.0,41.7056,41.7241,41.6808,41.6994,23800.0
2010-09-24 13:30:00,67.31,67.42,67.29,67.4,28100.0,41.6994,41.7675,41.687,41.7551,28100.0
2010-09-24 13:35:00,67.39,67.49,67.39,67.47,55000.0,41.7489,41.8109,41.7489,41.7985,55000.0
2010-09-24 13:40:00,67.47,67.52,67.41,67.47,32100.0,41.7985,41.8295,41.7613,41.7985,32100.0
2010-09-24 13:45:00,67.48,67.5,67.42,67.44,33300.0,41.8047,41.8171,41.7675,41.7799,33300.0
2010-09-24 13:50:00,67.44,67.45,67.41,67.43,25800.0,41.7799,41.7861,41.7613,41.7737,25800.0
2010-09-24 13:55:00,67.43,67.44,67.4,67.4,18400.0,41.7737,41.7799,41.7551,41.7551,18400.0
2010-09-24 14:00:00,67.41,67.45,67.4,67.4,35600.0,41.7613,41.7861,41.7551,41.7551,35600.0
2010-09-24 14:05:00,67.39,67.42,67.38,67.39,21500.0,41.7489,41.7675,41.7427,41.7489,21500.0
2010-09-24 14:10:00,67.39,67.41,67.32,67.37,26000.0,41.7489,41.7613,41.7056,41.7365,26000.0
2010-09-24 14:15:00,67.38,67.4,67.32,67.32,39900.0,41.7427,41.7551,41.7056,41.7056,39900.0
2010-09-24 14:20:00,67.33,67.4,67.31,67.37,23400.0,41.7117,41.7551,41.6994,41.7365,23400.0
2010-09-24 14:25:00,67.36,67.41,67.34,67.39,29400.0,41.7303,41.7613,41.7179,41.7489,29400.0
2010-09-24 14:30:00,67.39,67.44,67.39,67.4,31200.0,41.7489,41.7799,41.7489,41.7551,31200.0
2010-09-24 14:35:00,67.41,67.46,67.39,67.41,57200.0,41.7613,41.7923,41.7489,41.7613,57200.0
2010-09-24 14:40:00,67.42,67.43,67.38,67.42,28100.0,41.7675,41.7737,41.7427,41.7675,28100.0
2010-09-24 14:45:00,67.42,67.45,67.37,67.37,56400.0,41.7675,41.7861,41.7365,41.7365,56400.0
2010-09-24 14:50:00,67.37,67.42,67.36,67.37,38700.0,41.7365,41.7675,41.7303,41.7365,38700.0
2010-09-24 14:55:00,67.38,67.42,67.38,67.4,124400.0,41.7427,41.7675,41.7427,41.7551,124400.0
2010-09-24 15:00:00,67.41,67.41,67.36,67.39,31100.0,41.7613,41.7613,41.7303,41.7489,31100.0
2010-09-24 15:05:00,67.39,67.41,67.37,67.4,30400.0,41.7489,41.7613,41.7365,41.7551,30400.0
2010-09-24 15:10:00,67.39,67.41,67.39,67.4,41300.0,41.7489,41.7613,41.7489,41.7551,41300.0
2010-09-24 15:15:00,67.4,67.41,67.36,67.38,42400.0,41.7551,41.7613,41.7303,41.7427,42400.0
2010-09-24 15:20:00,67.39,67.4,67.32,67.32,42300.0,41.7489,41.7551,41.7056,41.7056,42300.0
2010-09-24 15:25:00,67.32,67.33,67.2,67.25,70800.0,41.7056,41.7117,41.6312,41.6622,70800.0
2010-09-24 15:30:00,67.25,67.27,67.24,67.26,51100.0,41.6622,41.6746,41.656,41.6684,51100.0
2010-09-24 15:35:00,67.25,67.3,67.25,67.29,92200.0,41.6622,41.6932,41.6622,41.687,92200.0
2010-09-24 15:40:00,67.29,67.31,67.2,67.21,65700.0,41.687,41.6994,41.6312,41.6374,65700.0
2010-09-24 15:45:00,67.22,67.28,67.21,67.26,202700.0,41.6436,41.6808,41.6374,41.6684,202700.0
2010-09-24 15:50:00,67.27,67.32,67.25,67.32,289700.0,41.6746,41.7056,41.6622,41.7056,289700.0
2010-09-24 15:55:00,67.32,67.33,67.25,67.28,275800.0,41.7056,41.7117,41.6622,41.6808,275800.0
2010-09-27 09:30:00,67.42,67.61,67.4,67.46,91100.0,41.7675,41.8852,41.7551,41.7923,91100.0
2010-09-27 09:35:00,67.48,67.57,67.43,67.46,43300.0,41.8047,41.8604,41.7737,41.7923,43300.0
2010-09-27 09:40:00,67.44,67.55,67.44,67.48,51000.0,41.7799,41.848,41.7799,41.8047,51000.0
2010-09-27 09:45:00,67.48,67.52,67.25,67.26,67100.0,41.8047,41.8295,41.6622,41.6684,67100.0
2010-09-27 09:50:00,67.24,67.37,67.11,67.37,46700.0,41.656,41.7365,41.5755,41.7365,46700.0
2010-09-27 09:55:00,67.36,67.36,67.23,67.29,43100.0,41.7303,41.7303,41.6498,41.687,43100.0
2010-09-27 10:00:00,67.3,67.33,67.25,67.32,98600.0,41.6932,41.7117,41.6622,41.7056,98600.0
2010-09-27 10:05:00,67.31,67.53,67.31,67.43,38500.0,41.6994,41.8356,41.6994,41.7737,38500.0
2010-09-27 10:10:00,67.43,67.47,67.39,67.41,18800.0,41.7737,41.7985,41.7489,41.7613,18800.0
2010-09-27 10:15:00,67.41,67.48,67.38,67.42,66100.0,41.7613,41.8047,41.7427,41.7675,66100.0
2010-09-27 10:20:00,67.44,67.6,67.39,67.59,42300.0,41.7799,41.879,41.7489,41.8728,42300.0
2010-09-27 10:25:00,67.59,67.66,67.5,67.65,35200.0,41.8728,41.9162,41.8171,41.91,35200.0
2010-09-27 10:30:00,67.64,67.68,67.56,67.56,45600.0,41.9038,41.9286,41.8542,41.8542,45600.0
2010-09-27 10:35:00,67.56,67.57,67.43,67.48,23800.0,41.8542,41.8604,41.7737,41.8047,23800.0
2010-09-27 10:40:00,67.46,67.55,67.45,67.53,38700.0,41.7923,41.848,41.7861,41.8356,38700.0
2010-09-27 10:45:00,67.53,67.55,67.47,67.48,36300.0,41.8356,41.848,41.7985,41.8047,36300.0
2010-09-27 10:50:00,67.49,67.53,67.46,67.49,68300.0,41.8109,41.8356,41.7923,41.8109,68300.0
2010-09-27 10:55:00,67.49,67.54,67.46,67.46,77600.0,41.8109,41.8418,41.7923,41.7923,77600.0
2010-09-27 11:00:00,67.46,67.5,67.4,67.41,33800.0,41.7923,41.8171,41.7551,41.7613,33800.0
2010-09-27 11:05:00,67.42,67.43,67.33,67.33,17300.0,41.7675,41.7737,41.7117,41.7117,17300.0
2010-09-27 11:10:00,67.35,67.44,67.29,67.32,34900.0,41.7241,41.7799,41.687,41.7056,34900.0
2010-09-27 11:15:00,67.33,67.46,67.33,67.45,66700.0,41.7117,41.7923,41.7117,41.7861,66700.0
2010-09-27 11:20:00,67.46,67.46,67.41,67.44,34500.0,41.7923,41.7923,41.7613,41.7799,34500.0
2010-09-27 11:25:00,67.46,67.51,67.44,67.5,33500.0,41.7923,41.8233,41.7799,41.8171,33500.0
2010-09-27 11:30:00,67.49,67.57,67.46,67.46,41400.0,41.8109,41.8604,41.7923,41.7923,41400.0
2010-09-27 11:35:00,67.46,67.47,67.35,67.39,48400.0,41.7923,41.7985,41.7241,41.7489,48400.0
2010-09-27 11:40:00,67.37,67.44,67.37,67.41,41400.0,41.7365,41.7799,41.7365,41.7613,41400.0
2010-09-27 11:45:00,67.43,67.5,67.4,67.43,51300.0,41.7737,41.8171,41.7551,41.7737,51300.0
2010-09-27 11:50:00,67.41,67.44,67.4,67.42,10400.0,41.7613,41.7799,41.7551,41.7675,10400.0
2010-09-27 11:55:00,67.41,67.42,67.37,67.38,25500.0,41.7613,41.7675,41.7365,41.7427,25500.0
2010-09-27 12:00:00,67.38,67.4,67.36,67.39,16000.0,41.7427,41.7551,41.7303,41.7489,16000.0
2010-09-27 12:05:00,67.4,67.4,67.34,67.34,15800.0,41.7551,41.7551,41.7179,41.7179,15800.0
2010-09-27 12:10:00,67.35,67.38,67.27,67.29,12000.0,41.7241,41.7427,41.6746,41.687,12000.0
2010-09-27 12:15:00,67.3,67.37,67.29,67.34,20300.0,41.6932,41.7365,41.687,41.7179,20300.0
2010-09-27 12:20:00,67.35,67.36,67.25,67.31,14800.0,41.7241,41.7303,41.6622,41.6994,14800.0
2010-09-27 12:25:00,67.31,67.41,67.29,67.41,15200.0,41.6994,41.7613,41.687,41.7613,15200.0
2010-09-27 12:30:00,67.4,67.42,67.3,67.33,22100.0,41.7551,41.7675,41.6932,41.7117,22100.0
2010-09-27 12:35:00,67.33,67.36,67.31,67.34,12200.0,41.7117,41.7303,41.6994,41.7179,12200.0
2010-09-27 12:40:00,67.35,67.35,67.32,67.34,5200.0,41.7241,41.7241,41.7056,41.7179,5200.0
2010-09-27 12:45:00,67.33,67.35,67.31,67.35,5000.0,41.7117,41.7241,41.6994,41.7241,5000.0
2010-09-27 12:50:00,67.35,67.35,67.29,67.34,4600.0,41.7241,41.7241,41.687,41.7179,4600.0
2010-09-27 12:55:00,67.33,67.35,67.31,67.34,5800.0,41.7117,41.7241,41.6994,41.7179,5800.0
2010-09-27 13:00:00,67.33,67.34,67.24,67.34,19300.0,41.7117,41.7179,41.656,41.7179,19300.0
2010-09-27 13:05:00,67.33,67.4,67.33,67.34,16200.0,41.7117,41.7551,41.7117,41.7179,16200.0
2010-09-27 13:10:00,67.33,67.36,67.3,67.32,22000.0,41.7117,41.7303,41.6932,41.7056,22000.0
2010-09-27 13:15:00,67.33,67.35,67.28,67.32,17300.0,41.7117,41.7241,41.6808,41.7056,17300.0
2010-09-27 13:20:00,67.3,67.31,67.25,67.27,14500.0,41.6932,41.6994,41.6622,41.6746,14500.0
2010-09-27 13:25:00,67.25,67.31,67.23,67.29,12900.0,41.6622,41.6994,41.6498,41.687,12900.0
2010-09-27 13:30:00,67.28,67.37,67.26,67.37,11300.0,41.6808,41.7365,41.6684,41.7365,11300.0
2010-09-27 13:35:00,67.36,67.4,67.36,67.37,11500.0,41.7303,41.7551,41.7303,41.7365,11500.0
2010-09-27 13:40:00,67.38,67.43,67.37,67.38,40100.0,41.7427,41.7737,41.7365,41.7427,40100.0
2010-09-27 13:45:00,67.39,67.46,67.39,67.4,32200.0,41.7489,41.7923,41.7489,41.7551,32200.0
2010-09-27 13:50:00,67.41,67.44,67.38,67.38,19200.0,41.7613,41.7799,41.7427,41.7427,19200.0
2010-09-27 13:55:00,67.39,67.42,67.37,67.37,29800.0,41.7489,41.7675,41.7365,41.7365,29800.0
2010-09-27 14:00:00,67.37,67.49,67.34,67.49,29700.0,41.7365,41.8109,41.7179,41.8109,29700.0
2010-09-27 14:05:00,67.48,67.49,67.45,67.45,9000.0,41.8047,41.8109,41.7861,41.7861,9000.0
2010-09-27 14:10:00,67.45,67.49,67.44,67.45,23300.0,41.7861,41.8109,41.7799,41.7861,23300.0
2010-09-27 14:15:00,67.46,67.47,67.42,67.43,50500.0,41.7923,41.7985,41.7675,41.7737,50500.0
2010-09-27 14:20:00,67.43,67.45,67.37,67.41,34100.0,41.7737,41.7861,41.7365,41.7613,34100.0
2010-09-27 14:25:00,67.41,67.42,67.38,67.4,22500.0,41.7613,41.7675,41.7427,41.7551,22500.0
2010-09-27 14:30:00,67.38,67.41,67.32,67.34,24400.0,41.7427,41.7613,41.7056,41.7179,24400.0
2010-09-27 14:35:00,67.34,67.39,67.34,67.39,11500.0,41.7179,41.7489,41.7179,41.7489,11500.0
2010-09-27 14:40:00,67.38,67.4,67.31,67.39,44700.0,41.7427,41.7551,41.6994,41.7489,44700.0
2010-09-27 14:45:00,67.39,67.4,67.3,67.31,15900.0,41.7489,41.7551,41.6932,41.6994,15900.0
2010-09-27 14:50:00,67.3,67.33,67.29,67.31,27200.0,41.6932,41.7117,41.687,41.6994,27200.0
2010-09-27 14:55:00,67.31,67.32,67.27,67.28,52900.0,41.6994,41.7056,41.6746,41.6808,52900.0
2010-09-27 15:00:00,67.28,67.3,67.26,67.28,24200.0,41.6808,41.6932,41.6684,41.6808,24200.0
2010-09-27 15:05:00,67.28,67.37,67.28,67.36,24300.0,41.6808,41.7365,41.6808,41.7303,24300.0
2010-09-27 15:10:00,67.36,67.38,67.3,67.37,75200.0,41.7303,41.7427,41.6932,41.7365,75200.0
2010-09-27 15:15:00,67.37,67.37,67.29,67.32,68600.0,41.7365,41.7365,41.687,41.7056,68600.0
2010-09-27 15:20:00,67.32,67.39,67.31,67.34,86500.0,41.7056,41.7489,41.6994,41.7179,86500.0
2010-09-27 15:25:00,67.35,67.35,67.31,67.33,47000.0,41.7241,41.7241,41.6994,41.7117,47000.0
2010-09-27 15:30:00,67.33,67.34,67.28,67.28,78600.0,41.7117,41.7179,41.6808,41.6808,78600.0
2010-09-27 15:35:00,67.28,67.29,67.2,67.21,68700.0,41.6808,41.687,41.6312,41.6374,68700.0
2010-09-27 15:40:00,67.22,67.26,67.16,67.24,84700.0,41.6436,41.6684,41.6064,41.656,84700.0
2010-09-27 15:45:00,67.23,67.23,67.17,67.19,67100.0,41.6498,41.6498,41.6126,41.625,67100.0
2010-09-27 15:50:00,67.19,67.19,67.1,67.12,79300.0,41.625,41.625,41.5693,41.5816,79300.0
2010-09-27 15:55:00,67.11,67.14,67.08,67.13,135000.0,41.5755,41.594,41.5569,41.5878,135000.0
2010-09-28 09:30:00,67.34,67.5,67.11,67.42,80800.0,41.7179,41.8171,41.5755,41.7675,80800.0
2010-09-28 09:35:00,67.47,67.53,67.07,67.08,42000.0,41.7985,41.8356,41.5507,41.5569,42000.0
2010-09-28 09:40:00,67.09,67.09,66.87,66.92,22400.0,41.5631,41.5631,41.4268,41.4577,22400.0
2010-09-28 09:45:00,66.9,66.95,66.81,66.92,33000.0,41.4454,41.4763,41.3896,41.4577,33000.0
2010-09-28 09:50:00,66.93,66.93,66.81,66.83,43300.0,41.4639,41.4639,41.3896,41.402,43300.0
2010-09-28 09:55:00,66.83,66.9,66.74,66.8,28500.0,41.402,41.4454,41.3462,41.3834,28500.0
2010-09-28 10:00:00,66.76,66.76,66.38,66.54,98500.0,41.3586,41.3586,41.1232,41.2223,98500.0
2010-09-28 10:05:00,66.53,66.53,66.4,66.52,29300.0,41.2161,41.2161,41.1356,41.2099,29300.0
2010-09-28 10:10:00,66.51,66.52,66.44,66.49,35200.0,41.2037,41.2099,41.1604,41.1914,35200.0
2010-09-28 10:15:00,66.48,66.56,66.42,66.55,39400.0,41.1852,41.2347,41.148,41.2285,39400.0
2010-09-28 10:20:00,66.55,66.65,66.49,66.55,27700.0,41.2285,41.2905,41.1914,41.2285,27700.0
2010-09-28 10:25:00,66.55,66.77,66.55,66.64,25600.0,41.2285,41.3648,41.2285,41.2843,25600.0
2010-09-28 10:30:00,66.62,66.76,66.61,66.64,28700.0,41.2719,41.3586,41.2657,41.2843,28700.0
2010-09-28 10:35:00,66.64,66.69,66.63,66.64,64800.0,41.2843,41.3153,41.2781,41.2843,64800.0
2010-09-28 10:40:00,66.65,66.68,66.56,66.57,40200.0,41.2905,41.3091,41.2347,41.2409,40200.0
2010-09-28 10:45:00,66.58,66.66,66.58,66.61,18500.0,41.2471,41.2967,41.2471,41.2657,18500.0
2010-09-28 10:50:00,66.62,66.67,66.59,66.65,28400.0,41.2719,41.3029,41.2533,41.2905,28400.0
2010-09-28 10:55:00,66.64,66.68,66.6,66.66,32500.0,41.2843,41.3091,41.2595,41.2967,32500.0
2010-09-28 11:00:00,66.66,66.81,66.66,66.74,36100.0,41.2967,41.3896,41.2967,41.3462,36100.0
2010-09-28 11:05:00,66.76,66.79,66.68,66.68,25600.0,41.3586,41.3772,41.3091,41.3091,25600.0
2010-09-28 11:10:00,66.69,66.82,66.69,66.78,32600.0,41.3153,41.3958,41.3153,41.371,32600.0
2010-09-28 11:15:00,66.79,66.84,66.71,66.84,22800.0,41.3772,41.4082,41.3276,41.4082,22800.0
2010-09-28 11:20:00,66.84,66.87,66.8,66.82,32300.0,41.4082,41.4268,41.3834,41.3958,32300.0
2010-09-28 11:25:00,66.83,66.92,66.79,66.83,60100.0,41.402,41.4577,41.3772,41.402,60100.0
2010-09-28 11:30:00,66.84,66.98,66.84,66.9,32400.0,41.4082,41.4949,41.4082,41.4454,32400.0
2010-09-28 11:35:00,66.91,66.98,66.86,66.86,16700.0,41.4516,41.4949,41.4206,41.4206,16700.0
2010-09-28 11:40:00,66.87,66.96,66.85,66.9,19400.0,41.4268,41.4825,41.4144,41.4454,19400.0
2010-09-28 11:45:00,66.91,66.97,66.87,66.96,17800.0,41.4516,41.4887,41.4268,41.4825,17800.0
2010-09-28 11:50:00,66.95,66.96,66.89,66.89,34100.0,41.4763,41.4825,41.4392,41.4392,34100.0
2010-09-28 11:55:00,66.92,66.92,66.77,66.8,37400.0,41.4577,41.4577,41.3648,41.3834,37400.0
2010-09-28 12:00:00,66.78,66.8,66.71,66.73,46600.0,41.371,41.3834,41.3276,41.34,46600.0
2010-09-28 12:05:00,66.73,66.76,66.66,66.75,28300.0,41.34,41.3586,41.2967,41.3524,28300.0
2010-09-28 12:10:00,66.75,66.84,66.75,66.82,30900.0,41.3524,41.4082,41.3524,41.3958,30900.0
2010-09-28 12:15:00,66.81,66.84,66.78,66.83,32200.0,41.3896,41.4082,41.371,41.402,32200.0
2010-09-28 12:20:00,66.82,66.94,66.82,66.93,30300.0,41.3958,41.4701,41.3958,41.4639,30300.0
2010-09-28 12:25:00,66.93,66.97,66.88,66.93,27000.0,41.4639,41.4887,41.433,41.4639,27000.0
2010-09-28 12:30:00,66.93,66.94,66.87,66.89,31200.0,41.4639,41.4701,41.4268,41.4392,31200.0
2010-09-28 12:35:00,66.87,66.94,66.87,66.89,23700.0,41.4268,41.4701,41.4268,41.4392,23700.0
2010-09-28 12:40:00,66.89,66.92,66.86,66.9,22300.0,41.4392,41.4577,41.4206,41.4454,22300.0
2010-09-28 12:45:00,66.89,66.96,66.86,66.86,36400.0,41.4392,41.4825,41.4206,41.4206,36400.0
2010-09-28 12:50:00,66.86,66.89,66.86,66.88,14900.0,41.4206,41.4392,41.4206,41.433,14900.0
2010-09-28 12:55:00,66.87,66.88,66.85,66.85,23100.0,41.4268,41.433,41.4144,41.4144,23100.0
2010-09-28 13:00:00,66.86,66.87,66.75,66.75,27200.0,41.4206,41.4268,41.3524,41.3524,27200.0
2010-09-28 13:05:00,66.74,66.76,66.63,66.72,28500.0,41.3462,41.3586,41.2781,41.3338,28500.0
2010-09-28 13:10:00,66.71,66.78,66.69,66.75,36000.0,41.3276,41.371,41.3153,41.3524,36000.0
2010-09-28 13:15:00,66.75,66.79,66.74,66.79,20100.0,41.3524,41.3772,41.3462,41.3772,20100.0
2010-09-28 13:20:00,66.78,66.79,66.77,66.79,25100.0,41.371,41.3772,41.3648,41.3772,25100.0
2010-09-28 13:25:00,66.79,66.83,66.76,66.83,36000.0,41.3772,41.402,41.3586,41.402,36000.0
2010-09-28 13:30:00,66.83,66.91,66.82,66.88,37700.0,41.402,41.4516,41.3958,41.433,37700.0
2010-09-28 13:35:00,66.87,66.97,66.87,66.94,29800.0,41.4268,41.4887,41.4268,41.4701,29800.0
2010-09-28 13:40:00,66.93,67.01,66.92,67.0,30400.0,41.4639,41.5135,41.4577,41.5073,30400.0
2010-09-28 13:45:00,67.0,67.0,66.92,66.97,28900.0,41.5073,41.5073,41.4577,41.4887,28900.0
2010-09-28 13:50:00,66.99,67.03,66.98,67.01,77700.0,41.5011,41.5259,41.4949,41.5135,77700.0
2010-09-28 13:55:00,67.01,67.06,67.0,67.04,40300.0,41.5135,41.5445,41.5073,41.5321,40300.0
2010-09-28 14:00:00,67.03,67.05,67.01,67.01,32100.0,41.5259,41.5383,41.5135,41.5135,32100.0
2010-09-28 14:05:00,67.0,67.05,66.98,67.03,34600.0,41.5073,41.5383,41.4949,41.5259,34600.0
2010-09-28 14:10:00,67.02,67.07,67.02,67.03,24100.0,41.5197,41.5507,41.5197,41.5259,24100.0
2010-09-28 14:15:00,67.02,67.07,67.0,67.04,33000.0,41.5197,41.5507,41.5073,41.5321,33000.0
2010-09-28 14:20:00,67.04,67.15,67.04,67.08,42600.0,41.5321,41.6002,41.5321,41.5569,42600.0
2010-09-28 14:25:00,67.1,67.12,67.01,67.01,35300.0,41.5693,41.5816,41.5135,41.5135,35300.0
2010-09-28 14:30:00,67.01,67.05,66.96,67.01,24300.0,41.5135,41.5383,41.4825,41.5135,24300.0
2010-09-28 14:35:00,67.02,67.02,66.91,66.99,45300.0,41.5197,41.5197,41.4516,41.5011,45300.0
2010-09-28 14:40:00,66.98,67.0,66.84,66.92,30500.0,41.4949,41.5073,41.4082,41.4577,30500.0
2010-09-28 14:45:00,66.91,66.91,66.76,66.81,40200.0,41.4516,41.4516,41.3586,41.3896,40200.0
2010-09-28 14:50:00,66.81,66.88,66.79,66.84,23900.0,41.3896,41.433,41.3772,41.4082,23900.0
2010-09-28 14:55:00,66.85,66.9,66.78,66.87,32500.0,41.4144,41.4454,41.371,41.4268,32500.0
2010-09-28 15:00:00,66.87,66.89,66.78,66.86,35200.0,41.4268,41.4392,41.371,41.4206,35200.0
2010-09-28 15:05:00,66.85,66.87,66.81,66.86,62700.0,41.4144,41.4268,41.3896,41.4206,62700.0
2010-09-28 15:10:00,66.86,66.9,66.78,66.87,88600.0,41.4206,41.4454,41.371,41.4268,88600.0
2010-09-28 15:15:00,66.87,66.98,66.82,66.97,71900.0,41.4268,41.4949,41.3958,41.4887,71900.0
2010-09-28 15:20:00,66.97,66.98,66.92,66.92,84200.0,41.4887,41.4949,41.4577,41.4577,84200.0
2010-09-28 15:25:00,66.93,66.97,66.89,66.93,29200.0,41.4639,41.4887,41.4392,41.4639,29200.0
2010-09-28 15:30:00,66.92,67.08,66.91,67.08,113700.0,41.4577,41.5569,41.4516,41.5569,113700.0
2010-09-28 15:35:00,67.08,67.19,67.07,67.19,81400.0,41.5569,41.625,41.5507,41.625,81400.0
2010-09-28 15:40:00,67.2,67.23,67.1,67.15,72100.0,41.6312,41.6498,41.5693,41.6002,72100.0
2010-09-28 15:45:00,67.17,67.26,67.15,67.19,116200.0,41.6126,41.6684,41.6002,41.625,116200.0
2010-09-28 15:50:00,67.2,67.3,67.19,67.27,226900.0,41.6312,41.6932,41.625,41.6746,226900.0
2010-09-28 15:55:00,67.29,67.3,67.14,67.14,144100.0,41.687,41.6932,41.594,41.594,144100.0
2010-09-29 09:30:00,66.83,66.83,66.39,66.61,63500.0,41.402,41.402,41.1294,41.2657,63500.0
2010-09-29 09:35:00,66.57,66.84,66.57,66.75,171300.0,41.2409,41.4082,41.2409,41.3524,171300.0
2010-09-29 09:40:00,66.77,66.84,66.68,66.83,249600.0,41.3648,41.4082,41.3091,41.402,249600.0
2010-09-29 09:45:00,66.84,66.84,66.67,66.67,18700.0,41.4082,41.4082,41.3029,41.3029,18700.0
2010-09-29 09:50:00,66.67,66.67,66.55,66.56,33200.0,41.3029,41.3029,41.2285,41.2347,33200.0
2010-09-29 09:55:00,66.55,66.61,66.44,66.61,64500.0,41.2285,41.2657,41.1604,41.2657,64500.0
2010-09-29 10:00:00,66.6,66.8,66.59,66.77,44500.0,41.2595,41.3834,41.2533,41.3648,44500.0
2010-09-29 10:05:00,66.77,66.9,66.75,66.77,48100.0,41.3648,41.4454,41.3524,41.3648,48100.0
2010-09-29 10:10:00,66.76,66.83,66.73,66.8,30100.0,41.3586,41.402,41.34,41.3834,30100.0
2010-09-29 10:15:00,66.8,66.81,66.47,66.49,72700.0,41.3834,41.3896,41.179,41.1914,72700.0
2010-09-29 10:20:00,66.5,66.5,66.35,66.35,45100.0,41.1976,41.1976,41.1046,41.1046,45100.0
2010-09-29 10:25:00,66.37,66.37,66.24,66.35,77600.0,41.117,41.117,41.0365,41.1046,77600.0
2010-09-29 10:30:00,66.36,66.59,66.32,66.59,44600.0,41.1108,41.2533,41.086,41.2533,44600.0
2010-09-29 10:35:00,66.59,66.6,66.47,66.55,19600.0,41.2533,41.2595,41.179,41.2285,19600.0
2010-09-29 10:40:00,66.53,66.6,66.5,66.52,41000.0,41.2161,41.2595,41.1976,41.2099,41000.0
2010-09-29 10:45:00,66.48,66.53,66.38,66.51,27700.0,41.1852,41.2161,41.1232,41.2037,27700.0
2010-09-29 10:50:00,66.51,66.57,66.44,66.52,30700.0,41.2037,41.2409,41.1604,41.2099,30700.0
2010-09-29 10:55:00,66.52,66.57,66.43,66.56,24700.0,41.2099,41.2409,41.1542,41.2347,24700.0
2010-09-29 11:00:00,66.55,66.66,66.53,66.62,23900.0,41.2285,41.2967,41.2161,41.2719,23900.0
2010-09-29 11:05:00,66.62,66.66,66.6,66.63,26500.0,41.2719,41.2967,41.2595,41.2781,26500.0
2010-09-29 11:10:00,66.63,66.64,66.56,66.58,34400.0,41.2781,41.2843,41.2347,41.2471,34400.0
2010-09-29 11:15:00,66.58,66.59,66.52,66.57,20500.0,41.2471,41.2533,41.2099,41.2409,20500.0
2010-09-29 11:20:00,66.57,66.62,66.54,66.59,24300.0,41.2409,41.2719,41.2223,41.2533,24300.0
2010-09-29 11:25:00,66.6,66.61,66.55,66.58,23600.0,41.2595,41.2657,41.2285,41.2471,23600.0
2010-09-29 11:30:00,66.59,66.62,66.56,66.57,17900.0,41.2533,41.2719,41.2347,41.2409,17900.0
2010-09-29 11:35:00,66.56,66.67,66.56,66.63,21100.0,41.2347,41.3029,41.2347,41.2781,21100.0
2010-09-29 11:40:00,66.63,66.65,66.52,66.52,47900.0,41.2781,41.2905,41.2099,41.2099,47900.0
2010-09-29 11:45:00,66.54,66.61,66.48,66.5,15900.0,41.2223,41.2657,41.1852,41.1976,15900.0
2010-09-29 11:50:00,66.51,66.54,66.46,66.5,25700.0,41.2037,41.2223,41.1728,41.1976,25700.0
2010-09-29 11:55:00,66.51,66.55,66.46,66.5,102700.0,41.2037,41.2285,41.1728,41.1976,102700.0
2010-09-29 12:00:00,66.5,66.57,66.49,66.53,73100.0,41.1976,41.2409,41.1914,41.2161,73100.0
2010-09-29 12:05:00,66.55,66.55,66.46,66.5,17700.0,41.2285,41.2285,41.1728,41.1976,17700.0
2010-09-29 12:10:00,66.49,66.51,66.45,66.49,16100.0,41.1914,41.2037,41.1666,41.1914,16100.0
2010-09-29 12:15:00,66.48,66.56,66.48,66.53,14600.0,41.1852,41.2347,41.1852,41.2161,14600.0
2010-09-29 12:20:00,66.54,66.63,66.53,66.6,18300.0,41.2223,41.2781,41.2161,41.2595,18300.0
2010-09-29 12:25:00,66.6,66.61,66.53,66.54,15100.0,41.2595,41.2657,41.2161,41.2223,15100.0
2010-09-29 12:30:00,66.55,66.57,66.5,66.52,46000.0,41.2285,41.2409,41.1976,41.2099,46000.0
2010-09-29 12:35:00,66.53,66.61,66.51,66.59,69700.0,41.2161,41.2657,41.2037,41.2533,69700.0
2010-09-29 12:40:00,66.6,66.64,66.57,66.62,16800.0,41.2595,41.2843,41.2409,41.2719,16800.0
2010-09-29 12:45:00,66.61,66.61,66.52,66.56,25400.0,41.2657,41.2657,41.2099,41.2347,25400.0
2010-09-29 12:50:00,66.57,66.59,66.55,66.57,17300.0,41.2409,41.2533,41.2285,41.2409,17300.0
2010-09-29 12:55:00,66.56,66.57,66.45,66.45,8500.0,41.2347,41.2409,41.1666,41.1666,8500.0
2010-09-29 13:00:00,66.45,66.53,66.45,66.53,24500.0,41.1666,41.2161,41.1666,41.2161,24500.0
2010-09-29 13:05:00,66.53,66.53,66.44,66.46,24100.0,41.2161,41.2161,41.1604,41.1728,24100.0
2010-09-29 13:10:00,66.45,66.51,66.44,66.44,22900.0,41.1666,41.2037,41.1604,41.1604,22900.0
2010-09-29 13:15:00,66.44,66.44,66.4,66.42,14000.0,41.1604,41.1604,41.1356,41.148,14000.0
2010-09-29 13:20:00,66.42,66.43,66.42,66.42,7200.0,41.148,41.1542,41.148,41.148,7200.0
2010-09-29 13:25:00,66.43,66.46,66.38,66.38,23500.0,41.1542,41.1728,41.1232,41.1232,23500.0
2010-09-29 13:30:00,66.37,66.42,66.36,66.39,33600.0,41.117,41.148,41.1108,41.1294,33600.0
2010-09-29 13:35:00,66.38,66.38,66.27,66.29,24100.0,41.1232,41.1232,41.0551,41.0675,24100.0
2010-09-29 13:40:00,66.29,66.37,66.27,66.37,37000.0,41.0675,41.117,41.0551,41.117,37000.0
2010-09-29 13:45:00,66.37,66.4,66.34,66.38,27700.0,41.117,41.1356,41.0984,41.1232,27700.0
2010-09-29 13:50:00,66.37,66.4,66.31,66.34,18500.0,41.117,41.1356,41.0798,41.0984,18500.0
2010-09-29 13:55:00,66.33,66.46,66.33,66.39,21200.0,41.0922,41.1728,41.0922,41.1294,21200.0
2010-09-29 14:00:00,66.39,66.77,66.39,66.68,158300.0,41.1294,41.3648,41.1294,41.3091,158300.0
2010-09-29 14:05:00,66.68,66.8,66.65,66.75,144800.0,41.3091,41.3834,41.2905,41.3524,144800.0
2010-09-29 14:10:00,66.75,66.95,66.66,66.95,206200.0,41.3524,41.4763,41.2967,41.4763,206200.0
2010-09-29 14:15:00,66.95,67.07,66.89,66.94,143000.0,41.4763,41.5507,41.4392,41.4701,143000.0
2010-09-29 14:20:00,66.93,66.95,66.86,66.9,39200.0,41.4639,41.4763,41.4206,41.4454,39200.0
2010-09-29 14:25:00,66.88,66.88,66.73,66.78,64400.0,41.433,41.433,41.34,41.371,64400.0
2010-09-29 14:30:00,66.78,66.86,66.78,66.86,16300.0,41.371,41.4206,41.371,41.4206,16300.0
2010-09-29 14:35:00,66.86,66.86,66.8,66.81,23400.0,41.4206,41.4206,41.3834,41.3896,23400.0
2010-09-29 14:40:00,66.81,66.86,66.77,66.78,63900.0,41.3896,41.4206,41.3648,41.371,63900.0
2010-09-29 14:45:00,66.77,66.86,66.77,66.8,49300.0,41.3648,41.4206,41.3648,41.3834,49300.0
2010-09-29 14:50:00,66.79,66.85,66.75,66.85,31200.0,41.3772,41.4144,41.3524,41.4144,31200.0
2010-09-29 14:55:00,66.85,66.91,66.84,66.91,19900.0,41.4144,41.4516,41.4082,41.4516,19900.0
2010-09-29 15:00:00,66.91,66.92,66.83,66.83,21000.0,41.4516,41.4577,41.402,41.402,21000.0
2010-09-29 15:05:00,66.83,66.84,66.63,66.65,42600.0,41.402,41.4082,41.2781,41.2905,42600.0
2010-09-29 15:10:00,66.64,66.67,66.55,66.6,48000.0,41.2843,41.3029,41.2285,41.2595,48000.0
2010-09-29 15:15:00,66.6,66.6,66.48,66.57,52200.0,41.2595,41.2595,41.1852,41.2409,52200.0
2010-09-29 15:20:00,66.58,66.64,66.57,66.63,41900.0,41.2471,41.2843,41.2409,41.2781,41900.0
2010-09-29 15:25:00,66.65,66.66,66.59,66.66,40600.0,41.2905,41.2967,41.2533,41.2967,40600.0
2010-09-29 15:30:00,66.66,66.66,66.53,66.56,49400.0,41.2967,41.2967,41.2161,41.2347,49400.0
2010-09-29 15:35:00,66.55,66.63,66.54,66.61,49300.0,41.2285,41.2781,41.2223,41.2657,49300.0
2010-09-29 15:40:00,66.61,66.62,66.47,66.47,84800.0,41.2657,41.2719,41.179,41.179,84800.0
2010-09-29 15:45:00,66.48,66.76,66.48,66.76,129900.0,41.1852,41.3586,41.1852,41.3586,129900.0
2010-09-29 15:50:00,66.76,66.77,66.66,66.73,156800.0,41.3586,41.3648,41.2967,41.34,156800.0
2010-09-29 15:55:00,66.73,66.77,66.71,66.74,197200.0,41.34,41.3648,41.3276,41.3462,197200.0
2010-09-30 09:30:00,67.11,67.59,67.11,67.57,137000.0,41.5755,41.8728,41.5755,41.8604,137000.0
2010-09-30 09:35:00,67.57,67.65,67.38,67.49,61100.0,41.8604,41.91,41.7427,41.8109,61100.0
2010-09-30 09:40:00,67.47,67.94,67.42,67.86,107000.0,41.7985,42.0896,41.7675,42.0401,107000.0
2010-09-30 09:45:00,67.9,68.0,67.85,67.94,103600.0,42.0649,42.1268,42.0339,42.0896,103600.0
2010-09-30 09:50:00,67.91,67.91,67.65,67.71,102600.0,42.0711,42.0711,41.91,41.9472,102600.0
2010-09-30 09:55:00,67.73,67.78,67.66,67.72,66100.0,41.9596,41.9905,41.9162,41.9534,66100.0
2010-09-30 10:00:00,67.72,67.78,67.56,67.73,68100.0,41.9534,41.9905,41.8542,41.9596,68100.0
2010-09-30 10:05:00,67.71,67.79,67.66,67.71,54700.0,41.9472,41.9967,41.9162,41.9472,54700.0
2010-09-30 10:10:00,67.72,67.73,67.46,67.58,67600.0,41.9534,41.9596,41.7923,41.8666,67600.0
2010-09-30 10:15:00,67.57,67.74,67.56,67.66,53600.0,41.8604,41.9657,41.8542,41.9162,53600.0
2010-09-30 10:20:00,67.66,67.72,67.57,67.58,62100.0,41.9162,41.9534,41.8604,41.8666,62100.0
2010-09-30 10:25:00,67.58,67.68,67.58,67.68,40000.0,41.8666,41.9286,41.8666,41.9286,40000.0
2010-09-30 10:30:00,67.69,67.74,67.6,67.65,89300.0,41.9348,41.9657,41.879,41.91,89300.0
2010-09-30 10:35:00,67.65,67.67,67.59,67.6,63700.0,41.91,41.9224,41.8728,41.879,63700.0
2010-09-30 10:40:00,67.59,67.69,67.58,67.67,51900.0,41.8728,41.9348,41.8666,41.9224,51900.0
2010-09-30 10:45:00,67.67,67.69,67.42,67.5,51000.0,41.9224,41.9348,41.7675,41.8171,51000.0
2010-09-30 10:50:00,67.48,67.56,67.42,67.42,28900.0,41.8047,41.8542,41.7675,41.7675,28900.0
2010-09-30 10:55:00,67.43,67.43,67.32,67.34,41200.0,41.7737,41.7737,41.7056,41.7179,41200.0
2010-09-30 11:00:00,67.35,67.46,67.27,67.46,74900.0,41.7241,41.7923,41.6746,41.7923,74900.0
2010-09-30 11:05:00,67.45,67.55,67.34,67.35,50200.0,41.7861,41.848,41.7179,41.7241,50200.0
2010-09-30 11:10:00,67.35,67.41,67.27,67.29,58700.0,41.7241,41.7613,41.6746,41.687,58700.0
2010-09-30 11:15:00,67.28,67.28,67.11,67.26,76200.0,41.6808,41.6808,41.5755,41.6684,76200.0
2010-09-30 11:20:00,67.26,67.27,67.01,67.01,43300.0,41.6684,41.6746,41.5135,41.5135,43300.0
2010-09-30 11:25:00,66.99,67.0,66.8,66.98,66200.0,41.5011,41.5073,41.3834,41.4949,66200.0
2010-09-30 11:30:00,66.98,67.05,66.94,67.04,62800.0,41.4949,41.5383,41.4701,41.5321,62800.0
2010-09-30 11:35:00,67.05,67.18,66.99,67.17,57600.0,41.5383,41.6188,41.5011,41.6126,57600.0
2010-09-30 11:40:00,67.17,67.23,67.1,67.1,36600.0,41.6126,41.6498,41.5693,41.5693,36600.0
2010-09-30 11:45:00,67.12,67.16,67.06,67.16,25400.0,41.5816,41.6064,41.5445,41.6064,25400.0
2010-09-30 11:50:00,67.15,67.16,67.01,67.03,19900.0,41.6002,41.6064,41.5135,41.5259,19900.0
2010-09-30 11:55:00,67.03,67.06,66.99,67.02,41000.0,41.5259,41.5445,41.5011,41.5197,41000.0
2010-09-30 12:00:00,67.03,67.07,66.8,66.83,35600.0,41.5259,41.5507,41.3834,41.402,35600.0
2010-09-30 12:05:00,66.84,66.94,66.83,66.91,23200.0,41.4082,41.4701,41.402,41.4516,23200.0
2010-09-30 12:10:00,66.92,66.96,66.89,66.92,28000.0,41.4577,41.4825,41.4392,41.4577,28000.0
2010-09-30 12:15:00,66.93,66.97,66.91,66.93,33400.0,41.4639,41.4887,41.4516,41.4639,33400.0
2010-09-30 12:20:00,66.93,66.93,66.83,66.86,39000.0,41.4639,41.4639,41.402,41.4206,39000.0
2010-09-30 12:25:00,66.86,66.88,66.81,66.83,15100.0,41.4206,41.433,41.3896,41.402,15100.0
2010-09-30 12:30:00,66.84,66.89,66.79,66.87,49000.0,41.4082,41.4392,41.3772,41.4268,49000.0
2010-09-30 12:35:00,66.89,66.98,66.87,66.96,22900.0,41.4392,41.4949,41.4268,41.4825,22900.0
2010-09-30 12:40:00,66.94,67.06,66.93,66.97,25100.0,41.4701,41.5445,41.4639,41.4887,25100.0
2010-09-30 12:45:00,66.99,67.09,66.97,67.01,17600.0,41.5011,41.5631,41.4887,41.5135,17600.0
2010-09-30 12:50:00,67.04,67.1,67.03,67.06,13000.0,41.5321,41.5693,41.5259,41.5445,13000.0
2010-09-30 12:55:00,67.06,67.1,67.01,67.06,30300.0,41.5445,41.5693,41.5135,41.5445,30300.0
2010-09-30 13:00:00,67.06,67.07,66.99,67.03,19200.0,41.5445,41.5507,41.5011,41.5259,19200.0
2010-09-30 13:05:00,67.02,67.05,66.98,67.03,28000.0,41.5197,41.5383,41.4949,41.5259,28000.0
2010-09-30 13:10:00,67.03,67.08,67.03,67.04,25300.0,41.5259,41.5569,41.5259,41.5321,25300.0
2010-09-30 13:15:00,67.04,67.1,67.04,67.07,51400.0,41.5321,41.5693,41.5321,41.5507,51400.0
2010-09-30 13:20:00,67.08,67.1,67.05,67.09,62500.0,41.5569,41.5693,41.5383,41.5631,62500.0
2010-09-30 13:25:00,67.09,67.12,67.07,67.12,37200.0,41.5631,41.5816,41.5507,41.5816,37200.0
2010-09-30 13:30:00,67.12,67.12,67.07,67.09,37000.0,41.5816,41.5816,41.5507,41.5631,37000.0
2010-09-30 13:35:00,67.1,67.13,67.06,67.07,24200.0,41.5693,41.5878,41.5445,41.5507,24200.0
2010-09-30 13:40:00,67.07,67.12,67.06,67.08,50500.0,41.5507,41.5816,41.5445,41.5569,50500.0
2010-09-30 13:45:00,67.08,67.11,67.06,67.06,73000.0,41.5569,41.5755,41.5445,41.5445,73000.0
2010-09-30 13:50:00,67.07,67.07,67.01,67.04,31000.0,41.5507,41.5507,41.5135,41.5321,31000.0
2010-09-30 13:55:00,67.05,67.08,67.02,67.08,18500.0,41.5383,41.5569,41.5197,41.5569,18500.0
2010-09-30 14:00:00,67.07,67.11,67.07,67.07,16100.0,41.5507,41.5755,41.5507,41.5507,16100.0
2010-09-30 14:05:00,67.07,67.07,66.99,67.03,15300.0,41.5507,41.5507,41.5011,41.5259,15300.0
2010-09-30 14:10:00,67.02,67.03,66.9,66.91,31700.0,41.5197,41.5259,41.4454,41.4516,31700.0
2010-09-30 14:15:00,66.91,66.92,66.82,66.9,23100.0,41.4516,41.4577,41.3958,41.4454,23100.0
2010-09-30 14:20:00,66.9,66.98,66.9,66.95,26400.0,41.4454,41.4949,41.4454,41.4763,26400.0
2010-09-30 14:25:00,66.95,67.01,66.94,67.0,19800.0,41.4763,41.5135,41.4701,41.5073,19800.0
2010-09-30 14:30:00,67.0,67.02,66.98,67.0,26700.0,41.5073,41.5197,41.4949,41.5073,26700.0
2010-09-30 14:35:00,67.0,67.04,66.96,66.96,26000.0,41.5073,41.5321,41.4825,41.4825,26000.0
2010-09-30 14:40:00,66.96,67.03,66.95,67.02,24100.0,41.4825,41.5259,41.4763,41.5197,24100.0
2010-09-30 14:45:00,67.02,67.08,67.01,67.04,36400.0,41.5197,41.5569,41.5135,41.5321,36400.0
2010-09-30 14:50:00,67.03,67.05,66.98,66.99,34800.0,41.5259,41.5383,41.4949,41.5011,34800.0
2010-09-30 14:55:00,66.99,67.02,66.92,66.92,43100.0,41.5011,41.5197,41.4577,41.4577,43100.0
2010-09-30 15:00:00,66.91,66.94,66.84,66.86,39800.0,41.4516,41.4701,41.4082,41.4206,39800.0
2010-09-30 15:05:00,66.86,66.95,66.85,66.92,45800.0,41.4206,41.4763,41.4144,41.4577,45800.0
2010-09-30 15:10:00,66.92,66.92,66.74,66.76,66900.0,41.4577,41.4577,41.3462,41.3586,66900.0
2010-09-30 15:15:00,66.76,66.78,66.68,66.74,45200.0,41.3586,41.371,41.3091,41.3462,45200.0
2010-09-30 15:20:00,66.74,66.87,66.74,66.84,36100.0,41.3462,41.4268,41.3462,41.4082,36100.0
2010-09-30 15:25:00,66.83,66.89,66.82,66.89,32200.0,41.402,41.4392,41.3958,41.4392,32200.0
2010-09-30 15:30:00,66.88,66.94,66.78,66.79,50900.0,41.433,41.4701,41.371,41.3772,50900.0
2010-09-30 15:35:00,66.79,66.81,66.74,66.76,48300.0,41.3772,41.3896,41.3462,41.3586,48300.0
2010-09-30 15:40:00,66.75,66.86,66.74,66.81,63000.0,41.3524,41.4206,41.3462,41.3896,63000.0
2010-09-30 15:45:00,66.8,66.81,66.69,66.77,115100.0,41.3834,41.3896,41.3153,41.3648,115100.0
2010-09-30 15:50:00,66.77,66.82,66.77,66.78,86200.0,41.3648,41.3958,41.3648,41.371,86200.0
2010-09-30 15:55:00,66.78,66.82,66.65,66.67,148100.0,41.371,41.3958,41.2905,41.3029,148100.0
2010-10-01 09:30:00,67.16,67.43,67.16,67.22,83400.0,41.6064,41.7737,41.6064,41.6436,83400.0
2010-10-01 09:35:00,67.22,67.29,66.98,67.05,22300.0,41.6436,41.687,41.4949,41.5383,22300.0
2010-10-01 09:40:00,67.04,67.07,66.95,67.05,35500.0,41.5321,41.5507,41.4763,41.5383,35500.0
2010-10-01 09:45:00,67.05,67.08,66.97,67.02,34700.0,41.5383,41.5569,41.4887,41.5197,34700.0
2010-10-01 09:50:00,67.01,67.05,66.91,67.02,24700.0,41.5135,41.5383,41.4516,41.5197,24700.0
2010-10-01 09:55:00,67.02,67.12,66.91,67.09,84300.0,41.5197,41.5816,41.4516,41.5631,84300.0
2010-10-01 10:00:00,67.1,67.18,66.7,66.75,128400.0,41.5693,41.6188,41.3215,41.3524,128400.0
2010-10-01 10:05:00,66.76,66.86,66.72,66.79,26400.0,41.3586,41.4206,41.3338,41.3772,26400.0
2010-10-01 10:10:00,66.79,67.01,66.79,66.99,37100.0,41.3772,41.5135,41.3772,41.5011,37100.0
2010-10-01 10:15:00,66.96,67.08,66.96,67.01,73700.0,41.4825,41.5569,41.4825,41.5135,73700.0
2010-10-01 10:20:00,66.99,66.99,66.77,66.82,56900.0,41.5011,41.5011,41.3648,41.3958,56900.0
2010-10-01 10:25:00,66.8,66.82,66.6,66.71,89100.0,41.3834,41.3958,41.2595,41.3276,89100.0
2010-10-01 10:30:00,66.71,66.75,66.5,66.67,131300.0,41.3276,41.3524,41.1976,41.3029,131300.0
2010-10-01 10:35:00,66.66,66.68,66.53,66.65,55900.0,41.2967,41.3091,41.2161,41.2905,55900.0
2010-10-01 10:40:00,66.65,66.74,66.55,66.71,69700.0,41.2905,41.3462,41.2285,41.3276,69700.0
2010-10-01 10:45:00,66.7,66.83,66.68,66.8,28600.0,41.3215,41.402,41.3091,41.3834,28600.0
2010-10-01 10:50:00,66.78,66.88,66.75,66.86,106400.0,41.371,41.433,41.3524,41.4206,106400.0
2010-10-01 10:55:00,66.86,66.92,66.77,66.87,32300.0,41.4206,41.4577,41.3648,41.4268,32300.0
2010-10-01 11:00:00,66.86,66.91,66.76,66.82,38800.0,41.4206,41.4516,41.3586,41.3958,38800.0
2010-10-01 11:05:00,66.82,66.85,66.72,66.84,38700.0,41.3958,41.4144,41.3338,41.4082,38700.0
2010-10-01 11:10:00,66.82,66.82,66.7,66.71,17200.0,41.3958,41.3958,41.3215,41.3276,17200.0
2010-10-01 11:15:00,66.69,66.79,66.63,66.68,31700.0,41.3153,41.3772,41.2781,41.3091,31700.0
2010-10-01 11:20:00,66.68,66.77,66.61,66.64,33600.0,41.3091,41.3648,41.2657,41.2843,33600.0
2010-10-01 11:25:00,66.63,66.64,66.55,66.59,28200.0,41.2781,41.2843,41.2285,41.2533,28200.0
2010-10-01 11:30:00,66.59,66.65,66.54,66.63,51700.0,41.2533,41.2905,41.2223,41.2781,51700.0
2010-10-01 11:35:00,66.63,66.79,66.63,66.73,38000.0,41.2781,41.3772,41.2781,41.34,38000.0
2010-10-01 11:40:00,66.72,66.79,66.71,66.73,21900.0,41.3338,41.3772,41.3276,41.34,21900.0
2010-10-01 11:45:00,66.73,66.79,66.73,66.75,20500.0,41.34,41.3772,41.34,41.3524,20500.0
2010-10-01 11:50:00,66.75,66.78,66.68,66.68,11200.0,41.3524,41.371,41.3091,41.3091,11200.0
2010-10-01 11:55:00,66.68,66.76,66.65,66.7,16900.0,41.3091,41.3586,41.2905,41.3215,16900.0
2010-10-01 12:00:00,66.71,66.74,66.67,66.67,19200.0,41.3276,41.3462,41.3029,41.3029,19200.0
2010-10-01 12:05:00,66.68,66.73,66.67,66.68,38600.0,41.3091,41.34,41.3029,41.3091,38600.0
2010-10-01 12:10:00,66.7,66.7,66.66,66.66,13100.0,41.3215,41.3215,41.2967,41.2967,13100.0
2010-10-01 12:15:00,66.65,66.65,66.61,66.64,13400.0,41.2905,41.2905,41.2657,41.2843,13400.0
2010-10-01 12:20:00,66.64,66.66,66.6,66.64,13200.0,41.2843,41.2967,41.2595,41.2843,13200.0
2010-10-01 12:25:00,66.65,66.65,66.56,66.61,20900.0,41.2905,41.2905,41.2347,41.2657,20900.0
2010-10-01 12:30:00,66.6,66.6,66.5,66.51,45500.0,41.2595,41.2595,41.1976,41.2037,45500.0
2010-10-01 12:35:00,66.51,66.52,66.5,66.5,31700.0,41.2037,41.2099,41.1976,41.1976,31700.0
2010-10-01 12:40:00,66.5,66.51,66.45,66.45,38400.0,41.1976,41.2037,41.1666,41.1666,38400.0
2010-10-01 12:45:00,66.45,66.45,66.37,66.4,31800.0,41.1666,41.1666,41.117,41.1356,31800.0
2010-10-01 12:50:00,66.4,66.4,66.32,66.36,37300.0,41.1356,41.1356,41.086,41.1108,37300.0
2010-10-01 12:55:00,66.36,66.37,66.29,66.37,40300.0,41.1108,41.117,41.0675,41.117,40300.0
2010-10-01 13:00:00,66.37,66.41,66.36,66.38,21600.0,41.117,41.1418,41.1108,41.1232,21600.0
2010-10-01 13:05:00,66.39,66.46,66.38,66.46,26100.0,41.1294,41.1728,41.1232,41.1728,26100.0
2010-10-01 13:10:00,66.46,66.46,66.36,66.42,79700.0,41.1728,41.1728,41.1108,41.148,79700.0
2010-10-01 13:15:00,66.43,66.43,66.35,66.39,33600.0,41.1542,41.1542,41.1046,41.1294,33600.0
2010-10-01 13:20:00,66.38,66.41,66.35,66.35,22600.0,41.1232,41.1418,41.1046,41.1046,22600.0
2010-10-01 13:25:00,66.36,66.39,66.31,66.36,25300.0,41.1108,41.1294,41.0798,41.1108,25300.0
2010-10-01 13:30:00,66.36,66.37,66.29,66.33,30200.0,41.1108,41.117,41.0675,41.0922,30200.0
2010-10-01 13:35:00,66.34,66.35,66.26,66.26,27800.0,41.0984,41.1046,41.0489,41.0489,27800.0
2010-10-01 13:40:00,66.25,66.28,66.23,66.25,35600.0,41.0427,41.0613,41.0303,41.0427,35600.0
2010-10-01 13:45:00,66.25,66.25,66.2,66.25,29600.0,41.0427,41.0427,41.0117,41.0427,29600.0
2010-10-01 13:50:00,66.25,66.25,66.21,66.25,28200.0,41.0427,41.0427,41.0179,41.0427,28200.0
2010-10-01 13:55:00,66.25,66.26,66.17,66.21,32200.0,41.0427,41.0489,40.9931,41.0179,32200.0
2010-10-01 14:00:00,66.22,66.32,66.22,66.3,22200.0,41.0241,41.086,41.0241,41.0736,22200.0
2010-10-01 14:05:00,66.3,66.32,66.25,66.29,24500.0,41.0736,41.086,41.0427,41.0675,24500.0
2010-10-01 14:10:00,66.28,66.33,66.25,66.31,26000.0,41.0613,41.0922,41.0427,41.0798,26000.0
2010-10-01 14:15:00,66.32,66.33,66.28,66.31,19000.0,41.086,41.0922,41.0613,41.0798,19000.0
2010-10-01 14:20:00,66.31,66.34,66.28,66.34,41300.0,41.0798,41.0984,41.0613,41.0984,41300.0
2010-10-01 14:25:00,66.33,66.38,66.3,66.37,43200.0,41.0922,41.1232,41.0736,41.117,43200.0
2010-10-01 14:30:00,66.36,66.38,66.3,66.33,35900.0,41.1108,41.1232,41.0736,41.0922,35900.0
2010-10-01 14:35:00,66.34,66.39,66.33,66.33,40200.0,41.0984,41.1294,41.0922,41.0922,40200.0
2010-10-01 14:40:00,66.33,66.34,66.28,66.3,27600.0,41.0922,41.0984,41.0613,41.0736,27600.0
2010-10-01 14:45:00,66.31,66.35,66.28,66.34,44800.0,41.0798,41.1046,41.0613,41.0984,44800.0
2010-10-01 14:50:00,66.34,66.36,66.33,66.35,27900.0,41.0984,41.1108,41.0922,41.1046,27900.0
2010-10-01 14:55:00,66.36,66.39,66.35,66.37,26700.0,41.1108,41.1294,41.1046,41.117,26700.0
2010-10-01 15:00:00,66.38,66.41,66.36,66.4,68300.0,41.1232,41.1418,41.1108,41.1356,68300.0
2010-10-01 15:05:00,66.41,66.47,66.39,66.42,74700.0,41.1418,41.179,41.1294,41.148,74700.0
2010-10-01 15:10:00,66.42,66.46,66.36,66.4,51200.0,41.148,41.1728,41.1108,41.1356,51200.0
2010-10-01 15:15:00,66.4,66.49,66.37,66.46,58900.0,41.1356,41.1914,41.117,41.1728,58900.0
2010-10-01 15:20:00,66.46,66.46,66.39,66.43,53400.0,41.1728,41.1728,41.1294,41.1542,53400.0
2010-10-01 15:25:00,66.43,66.43,66.32,66.33,58400.0,41.1542,41.1542,41.086,41.0922,58400.0
2010-10-01 15:30:00,66.33,66.41,66.31,66.39,41100.0,41.0922,41.1418,41.0798,41.1294,41100.0
2010-10-01 15:35:00,66.39,66.42,66.37,66.4,50800.0,41.1294,41.148,41.117,41.1356,50800.0
2010-10-01 15:40:00,66.4,66.4,66.35,66.38,34400.0,41.1356,41.1356,41.1046,41.1232,34400.0
2010-10-01 15:45:00,66.38,66.42,66.36,66.39,133400.0,41.1232,41.148,41.1108,41.1294,133400.0
2010-10-01 15:50:00,66.38,66.43,66.33,66.34,136700.0,41.1232,41.1542,41.0922,41.0984,136700.0
2010-10-01 15:55:00,66.34,66.47,66.32,66.42,280200.0,41.0984,41.179,41.086,41.148,280200.0
2010-10-04 09:30:00,66.25,66.62,66.1,66.44,100500.0,41.0427,41.2719,40.9497,41.1604,100500.0
2010-10-04 09:35:00,66.44,66.6,66.35,66.5,63700.0,41.1604,41.2595,41.1046,41.1976,63700.0
2010-10-04 09:40:00,66.5,66.63,66.43,66.61,68300.0,41.1976,41.2781,41.1542,41.2657,68300.0
2010-10-04 09:45:00,66.62,66.63,66.48,66.53,63600.0,41.2719,41.2781,41.1852,41.2161,63600.0
2010-10-04 09:50:00,66.54,66.57,66.38,66.42,80800.0,41.2223,41.2409,41.1232,41.148,80800.0
2010-10-04 09:55:00,66.42,66.5,66.38,66.46,44100.0,41.148,41.1976,41.1232,41.1728,44100.0
2010-10-04 10:00:00,66.46,66.55,66.23,66.46,79200.0,41.1728,41.2285,41.0303,41.1728,79200.0
2010-10-04 10:05:00,66.46,66.57,66.42,66.49,53200.0,41.1728,41.2409,41.148,41.1914,53200.0
2010-10-04 10:10:00,66.49,66.54,66.44,66.49,26300.0,41.1914,41.2223,41.1604,41.1914,26300.0
2010-10-04 10:15:00,66.49,66.61,66.49,66.53,25100.0,41.1914,41.2657,41.1914,41.2161,25100.0
2010-10-04 10:20:00,66.52,66.54,66.47,66.49,33100.0,41.2099,41.2223,41.179,41.1914,33100.0
2010-10-04 10:25:00,66.5,66.51,66.39,66.44,21200.0,41.1976,41.2037,41.1294,41.1604,21200.0
2010-10-04 10:30:00,66.44,66.44,66.4,66.4,36200.0,41.1604,41.1604,41.1356,41.1356,36200.0
2010-10-04 10:35:00,66.38,66.39,66.26,66.29,70700.0,41.1232,41.1294,41.0489,41.0675,70700.0
2010-10-04 10:40:00,66.28,66.32,66.2,66.22,26900.0,41.0613,41.086,41.0117,41.0241,26900.0
2010-10-04 10:45:00,66.21,66.3,66.2,66.29,36200.0,41.0179,41.0736,41.0117,41.0675,36200.0
2010-10-04 10:50:00,66.28,66.38,66.25,66.37,20200.0,41.0613,41.1232,41.0427,41.117,20200.0
2010-10-04 10:55:00,66.36,66.41,66.31,66.38,15300.0,41.1108,41.1418,41.0798,41.1232,15300.0
2010-10-04 11:00:00,66.37,66.37,66.27,66.27,35900.0,41.117,41.117,41.0551,41.0551,35900.0
2010-10-04 11:05:00,66.27,66.27,66.15,66.15,49300.0,41.0551,41.0551,40.9807,40.9807,49300.0
2010-10-04 11:10:00,66.14,66.15,65.95,65.97,70100.0,40.9745,40.9807,40.8568,40.8692,70100.0
2010-10-04 11:15:00,65.97,66.02,65.87,65.93,129200.0,40.8692,40.9002,40.8073,40.8444,129200.0
2010-10-04 11:20:00,65.93,65.93,65.77,65.77,68800.0,40.8444,40.8444,40.7453,40.7453,68800.0
2010-10-04 11:25:00,65.77,65.81,65.66,65.73,99200.0,40.7453,40.7701,40.6772,40.7205,99200.0
2010-10-04 11:30:00,65.73,65.92,65.68,65.86,104900.0,40.7205,40.8382,40.6896,40.8011,104900.0
2010-10-04 11:35:00,65.86,66.02,65.86,65.97,25800.0,40.8011,40.9002,40.8011,40.8692,25800.0
2010-10-04 11:40:00,65.97,65.98,65.92,65.92,18400.0,40.8692,40.8754,40.8382,40.8382,18400.0
2010-10-04 11:45:00,65.92,65.97,65.88,65.94,68300.0,40.8382,40.8692,40.8135,40.8506,68300.0
2010-10-04 11:50:00,65.94,65.96,65.88,65.9,23900.0,40.8506,40.863,40.8135,40.8258,23900.0
2010-10-04 11:55:00,65.92,65.95,65.73,65.74,41000.0,40.8382,40.8568,40.7205,40.7267,41000.0
2010-10-04 12:00:00,65.73,65.73,65.61,65.65,41300.0,40.7205,40.7205,40.6462,40.671,41300.0
2010-10-04 12:05:00,65.65,65.65,65.46,65.49,59400.0,40.671,40.671,40.5533,40.5718,59400.0
2010-10-04 12:10:00,65.49,65.54,65.48,65.53,18800.0,40.5718,40.6028,40.5656,40.5966,18800.0
2010-10-04 12:15:00,65.54,65.59,65.47,65.56,18600.0,40.6028,40.6338,40.5595,40.6152,18600.0
2010-10-04 12:20:00,65.57,65.58,65.49,65.49,26700.0,40.6214,40.6276,40.5718,40.5718,26700.0
2010-10-04 12:25:00,65.49,65.53,65.48,65.49,21400.0,40.5718,40.5966,40.5656,40.5718,21400.0
2010-10-04 12:30:00,65.5,65.52,65.45,65.48,26200.0,40.578,40.5904,40.5471,40.5656,26200.0
2010-10-04 12:35:00,65.48,65.51,65.45,65.47,23300.0,40.5656,40.5842,40.5471,40.5595,23300.0
2010-10-04 12:40:00,65.49,65.52,65.45,65.52,20900.0,40.5718,40.5904,40.5471,40.5904,20900.0
2010-10-04 12:45:00,65.52,65.53,65.44,65.51,28400.0,40.5904,40.5966,40.5409,40.5842,28400.0
2010-10-04 12:50:00,65.52,65.58,65.51,65.56,10600.0,40.5904,40.6276,40.5842,40.6152,10600.0
2010-10-04 12:55:00,65.56,65.58,65.5,65.56,12000.0,40.6152,40.6276,40.578,40.6152,12000.0
2010-10-04 13:00:00,65.57,65.65,65.56,65.65,29100.0,40.6214,40.671,40.6152,40.671,29100.0
2010-10-04 13:05:00,65.63,65.7,65.62,65.7,28100.0,40.6586,40.7019,40.6524,40.7019,28100.0
2010-10-04 13:10:00,65.69,65.78,65.68,65.78,31300.0,40.6957,40.7515,40.6896,40.7515,31300.0
2010-10-04 13:15:00,65.77,65.79,65.74,65.79,14100.0,40.7453,40.7577,40.7267,40.7577,14100.0
2010-10-04 13:20:00,65.79,65.83,65.78,65.83,15000.0,40.7577,40.7825,40.7515,40.7825,15000.0
2010-10-04 13:25:00,65.83,65.84,65.78,65.82,28900.0,40.7825,40.7887,40.7515,40.7763,28900.0
2010-10-04 13:30:00,65.81,65.81,65.67,65.72,21600.0,40.7701,40.7701,40.6834,40.7143,21600.0
2010-10-04 13:35:00,65.72,65.76,65.7,65.72,13200.0,40.7143,40.7391,40.7019,40.7143,13200.0
2010-10-04 13:40:00,65.71,65.78,65.68,65.74,12700.0,40.7081,40.7515,40.6896,40.7267,12700.0
2010-10-04 13:45:00,65.74,65.78,65.68,65.78,22000.0,40.7267,40.7515,40.6896,40.7515,22000.0
2010-10-04 13:50:00,65.78,65.78,65.72,65.76,11600.0,40.7515,40.7515,40.7143,40.7391,11600.0
2010-10-04 13:55:00,65.76,65.81,65.72,65.81,8500.0,40.7391,40.7701,40.7143,40.7701,8500.0
2010-10-04 14:00:00,65.8,65.84,65.73,65.74,22600.0,40.7639,40.7887,40.7205,40.7267,22600.0
2010-10-04 14:05:00,65.75,65.82,65.75,65.8,20500.0,40.7329,40.7763,40.7329,40.7639,20500.0
2010-10-04 14:10:00,65.79,65.81,65.74,65.76,25200.0,40.7577,40.7701,40.7267,40.7391,25200.0
2010-10-04 14:15:00,65.74,65.75,65.7,65.72,31800.0,40.7267,40.7329,40.7019,40.7143,31800.0
2010-10-04 14:20:00,65.73,65.78,65.7,65.78,34500.0,40.7205,40.7515,40.7019,40.7515,34500.0
2010-10-04 14:25:00,65.78,65.78,65.71,65.76,44700.0,40.7515,40.7515,40.7081,40.7391,44700.0
2010-10-04 14:30:00,65.77,65.82,65.72,65.78,33100.0,40.7453,40.7763,40.7143,40.7515,33100.0
2010-10-04 14:35:00,65.78,65.86,65.75,65.82,45700.0,40.7515,40.8011,40.7329,40.7763,45700.0
2010-10-04 14:40:00,65.81,65.83,65.75,65.75,23300.0,40.7701,40.7825,40.7329,40.7329,23300.0
2010-10-04 14:45:00,65.75,65.79,65.71,65.72,33900.0,40.7329,40.7577,40.7081,40.7143,33900.0
2010-10-04 14:50:00,65.72,65.77,65.72,65.75,21500.0,40.7143,40.7453,40.7143,40.7329,21500.0
2010-10-04 14:55:00,65.75,65.76,65.68,65.69,29200.0,40.7329,40.7391,40.6896,40.6957,29200.0
2010-10-04 15:00:00,65.69,65.81,65.66,65.78,63500.0,40.6957,40.7701,40.6772,40.7515,63500.0
2010-10-04 15:05:00,65.78,65.81,65.74,65.75,26700.0,40.7515,40.7701,40.7267,40.7329,26700.0
2010-10-04 15:10:00,65.74,65.87,65.74,65.84,71200.0,40.7267,40.8073,40.7267,40.7887,71200.0
2010-10-04 15:15:00,65.84,65.9,65.79,65.89,51400.0,40.7887,40.8258,40.7577,40.8196,51400.0
2010-10-04 15:20:00,65.89,66.04,65.87,65.99,71600.0,40.8196,40.9126,40.8073,40.8816,71600.0
2010-10-04 15:25:00,65.98,65.99,65.95,65.98,71300.0,40.8754,40.8816,40.8568,40.8754,71300.0
2010-10-04 15:30:00,65.98,66.03,65.96,65.97,44400.0,40.8754,40.9064,40.863,40.8692,44400.0
2010-10-04 15:35:00,65.97,66.01,65.92,65.98,70100.0,40.8692,40.894,40.8382,40.8754,70100.0
2010-10-04 15:40:00,65.97,66.04,65.97,66.0,82300.0,40.8692,40.9126,40.8692,40.8878,82300.0
2010-10-04 15:45:00,66.0,66.07,65.98,66.07,156700.0,40.8878,40.9312,40.8754,40.9312,156700.0
2010-10-04 15:50:00,66.06,66.1,66.05,66.08,142900.0,40.925,40.9497,40.9188,40.9374,142900.0
2010-10-04 15:55:00,66.08,66.13,66.0,66.12,296500.0,40.9374,40.9683,40.8878,40.9621,296500.0
2010-10-05 09:30:00,66.88,66.95,66.7,66.79,98200.0,41.433,41.4763,41.3215,41.3772,98200.0
2010-10-05 09:35:00,66.81,66.9,66.79,66.8,82300.0,41.3896,41.4454,41.3772,41.3834,82300.0
2010-10-05 09:40:00,66.82,66.84,66.59,66.67,80500.0,41.3958,41.4082,41.2533,41.3029,80500.0
2010-10-05 09:45:00,66.67,66.78,66.6,66.66,123300.0,41.3029,41.371,41.2595,41.2967,123300.0
2010-10-05 09:50:00,66.65,66.74,66.59,66.62,62000.0,41.2905,41.3462,41.2533,41.2719,62000.0
2010-10-05 09:55:00,66.63,66.85,66.6,66.84,65200.0,41.2781,41.4144,41.2595,41.4082,65200.0
2010-10-05 10:00:00,66.83,66.92,66.51,66.92,215800.0,41.402,41.4577,41.2037,41.4577,215800.0
2010-10-05 10:05:00,66.93,67.05,66.88,66.95,141000.0,41.4639,41.5383,41.433,41.4763,141000.0
2010-10-05 10:10:00,66.95,67.14,66.94,67.12,92900.0,41.4763,41.594,41.4701,41.5816,92900.0
2010-10-05 10:15:00,67.11,67.2,67.01,67.04,41200.0,41.5755,41.6312,41.5135,41.5321,41200.0
2010-10-05 10:20:00,67.03,67.09,66.92,67.06,47700.0,41.5259,41.5631,41.4577,41.5445,47700.0
2010-10-05 10:25:00,67.06,67.23,67.06,67.2,56300.0,41.5445,41.6498,41.5445,41.6312,56300.0
2010-10-05 10:30:00,67.21,67.4,67.21,67.24,145200.0,41.6374,41.7551,41.6374,41.656,145200.0
2010-10-05 10:35:00,67.23,67.47,67.23,67.45,48600.0,41.6498,41.7985,41.6498,41.7861,48600.0
2010-10-05 10:40:00,67.43,67.45,67.39,67.43,26600.0,41.7737,41.7861,41.7489,41.7737,26600.0
2010-10-05 10:45:00,67.43,67.45,67.37,67.44,89900.0,41.7737,41.7861,41.7365,41.7799,89900.0
2010-10-05 10:50:00,67.44,67.52,67.43,67.5,65700.0,41.7799,41.8295,41.7737,41.8171,65700.0
2010-10-05 10:55:00,67.5,67.5,67.42,67.46,42700.0,41.8171,41.8171,41.7675,41.7923,42700.0
2010-10-05 11:00:00,67.47,67.5,67.45,67.47,181500.0,41.7985,41.8171,41.7861,41.7985,181500.0
2010-10-05 11:05:00,67.48,67.57,67.47,67.55,78700.0,41.8047,41.8604,41.7985,41.848,78700.0
2010-10-05 11:10:00,67.55,67.56,67.5,67.53,50400.0,41.848,41.8542,41.8171,41.8356,50400.0
2010-10-05 11:15:00,67.52,67.58,67.52,67.54,31500.0,41.8295,41.8666,41.8295,41.8418,31500.0
2010-10-05 11:20:00,67.53,67.56,67.49,67.54,37600.0,41.8356,41.8542,41.8109,41.8418,37600.0
2010-10-05 11:25:00,67.55,67.59,67.53,67.53,35400.0,41.848,41.8728,41.8356,41.8356,35400.0
2010-10-05 11:30:00,67.53,67.56,67.5,67.54,75700.0,41.8356,41.8542,41.8171,41.8418,75700.0
2010-10-05 11:35:00,67.55,67.74,67.54,67.74,75600.0,41.848,41.9657,41.8418,41.9657,75600.0
2010-10-05 11:40:00,67.73,67.78,67.71,67.75,50500.0,41.9596,41.9905,41.9472,41.9719,50500.0
2010-10-05 11:45:00,67.76,67.77,67.72,67.76,37500.0,41.9781,41.9843,41.9534,41.9781,37500.0
2010-10-05 11:50:00,67.76,67.77,67.7,67.74,54100.0,41.9781,41.9843,41.941,41.9657,54100.0
2010-10-05 11:55:00,67.74,67.76,67.72,67.72,30500.0,41.9657,41.9781,41.9534,41.9534,30500.0
2010-10-05 12:00:00,67.72,67.74,67.7,67.7,30600.0,41.9534,41.9657,41.941,41.941,30600.0
2010-10-05 12:05:00,67.7,67.73,67.68,67.72,33800.0,41.941,41.9596,41.9286,41.9534,33800.0
2010-10-05 12:10:00,67.72,67.75,67.71,67.72,58000.0,41.9534,41.9719,41.9472,41.9534,58000.0
2010-10-05 12:15:00,67.72,67.76,67.71,67.75,43400.0,41.9534,41.9781,41.9472,41.9719,43400.0
2010-10-05 12:20:00,67.76,67.78,67.72,67.75,28600.0,41.9781,41.9905,41.9534,41.9719,28600.0
2010-10-05 12:25:00,67.76,67.8,67.75,67.78,26100.0,41.9781,42.0029,41.9719,41.9905,26100.0
2010-10-05 12:30:00,67.78,67.8,67.76,67.78,23300.0,41.9905,42.0029,41.9781,41.9905,23300.0
2010-10-05 12:35:00,67.78,67.83,67.76,67.82,26100.0,41.9905,42.0215,41.9781,42.0153,26100.0
2010-10-05 12:40:00,67.83,67.83,67.78,67.8,26700.0,42.0215,42.0215,41.9905,42.0029,26700.0
2010-10-05 12:45:00,67.8,67.89,67.8,67.88,36400.0,42.0029,42.0587,42.0029,42.0525,36400.0
2010-10-05 12:50:00,67.88,67.89,67.86,67.89,42400.0,42.0525,42.0587,42.0401,42.0587,42400.0
2010-10-05 12:55:00,67.89,67.91,67.87,67.91,55100.0,42.0587,42.0711,42.0463,42.0711,55100.0
2010-10-05 13:00:00,67.9,67.97,67.9,67.95,65600.0,42.0649,42.1082,42.0649,42.0958,65600.0
2010-10-05 13:05:00,67.96,68.09,67.95,68.09,109200.0,42.102,42.1826,42.0958,42.1826,109200.0
2010-10-05 13:10:00,68.09,68.17,68.05,68.14,93300.0,42.1826,42.2321,42.1578,42.2136,93300.0
2010-10-05 13:15:00,68.14,68.16,68.06,68.06,30300.0,42.2136,42.2259,42.164,42.164,30300.0
2010-10-05 13:20:00,68.05,68.1,68.01,68.02,38500.0,42.1578,42.1888,42.133,42.1392,38500.0
2010-10-05 13:25:00,68.02,68.07,68.0,68.04,63300.0,42.1392,42.1702,42.1268,42.1516,63300.0
2010-10-05 13:30:00,68.04,68.04,68.0,68.02,28500.0,42.1516,42.1516,42.1268,42.1392,28500.0
2010-10-05 13:35:00,68.03,68.03,68.01,68.02,28300.0,42.1454,42.1454,42.133,42.1392,28300.0
2010-10-05 13:40:00,68.03,68.03,68.0,68.01,65600.0,42.1454,42.1454,42.1268,42.133,65600.0
2010-10-05 13:45:00,68.01,68.03,67.88,67.89,51500.0,42.133,42.1454,42.0525,42.0587,51500.0
2010-10-05 13:50:00,67.9,67.94,67.87,67.92,31500.0,42.0649,42.0896,42.0463,42.0773,31500.0
2010-10-05 13:55:00,67.92,68.02,67.9,68.02,67300.0,42.0773,42.1392,42.0649,42.1392,67300.0
2010-10-05 14:00:00,68.02,68.12,68.02,68.02,119800.0,42.1392,42.2012,42.1392,42.1392,119800.0
2010-10-05 14:05:00,68.02,68.07,68.02,68.05,76000.0,42.1392,42.1702,42.1392,42.1578,76000.0
2010-10-05 14:10:00,68.04,68.15,68.02,68.15,70100.0,42.1516,42.2197,42.1392,42.2197,70100.0
2010-10-05 14:15:00,68.15,68.22,68.09,68.21,115300.0,42.2197,42.2631,42.1826,42.2569,115300.0
2010-10-05 14:20:00,68.22,68.26,68.2,68.22,78100.0,42.2631,42.2879,42.2507,42.2631,78100.0
2010-10-05 14:25:00,68.22,68.24,68.16,68.21,55300.0,42.2631,42.2755,42.2259,42.2569,55300.0
2010-10-05 14:30:00,68.21,68.28,68.17,68.17,62100.0,42.2569,42.3003,42.2321,42.2321,62100.0
2010-10-05 14:35:00,68.18,68.2,68.06,68.1,50800.0,42.2383,42.2507,42.164,42.1888,50800.0
2010-10-05 14:40:00,68.09,68.2,68.09,68.2,59700.0,42.1826,42.2507,42.1826,42.2507,59700.0
2010-10-05 14:45:00,68.19,68.24,68.19,68.23,35200.0,42.2445,42.2755,42.2445,42.2693,35200.0
2010-10-05 14:50:00,68.23,68.23,68.17,68.18,28500.0,42.2693,42.2693,42.2321,42.2383,28500.0
2010-10-05 14:55:00,68.18,68.22,68.14,68.17,88200.0,42.2383,42.2631,42.2136,42.2321,88200.0
2010-10-05 15:00:00,68.16,68.22,68.16,68.19,79800.0,42.2259,42.2631,42.2259,42.2445,79800.0
2010-10-05 15:05:00,68.19,68.2,68.12,68.19,90700.0,42.2445,42.2507,42.2012,42.2445,90700.0
2010-10-05 15:10:00,68.18,68.23,68.16,68.21,67600.0,42.2383,42.2693,42.2259,42.2569,67600.0
2010-10-05 15:15:00,68.21,68.25,68.19,68.2,113700.0,42.2569,42.2817,42.2445,42.2507,113700.0
2010-10-05 15:20:00,68.21,68.23,68.18,68.21,80100.0,42.2569,42.2693,42.2383,42.2569,80100.0
2010-10-05 15:25:00,68.22,68.25,68.21,68.24,90700.0,42.2631,42.2817,42.2569,42.2755,90700.0
2010-10-05 15:30:00,68.25,68.25,68.19,68.2,84400.0,42.2817,42.2817,42.2445,42.2507,84400.0
2010-10-05 15:35:00,68.21,68.21,68.15,68.15,96100.0,42.2569,42.2569,42.2197,42.2197,96100.0
2010-10-05 15:40:00,68.15,68.17,68.11,68.15,109300.0,42.2197,42.2321,42.195,42.2197,109300.0
2010-10-05 15:45:00,68.14,68.15,68.03,68.04,223400.0,42.2136,42.2197,42.1454,42.1516,223400.0
2010-10-05 15:50:00,68.03,68.04,67.96,67.96,332700.0,42.1454,42.1516,42.102,42.102,332700.0
2010-10-05 15:55:00,67.97,67.97,67.81,67.81,473600.0,42.1082,42.1082,42.0091,42.0091,473600.0
2010-10-06 09:30:00,68.0,68.0,67.79,67.94,63500.0,42.1268,42.1268,41.9967,42.0896,63500.0
2010-10-06 09:35:00,67.98,67.98,67.79,67.81,108000.0,42.1144,42.1144,41.9967,42.0091,108000.0
2010-10-06 09:40:00,67.82,67.9,67.75,67.78,68000.0,42.0153,42.0649,41.9719,41.9905,68000.0
2010-10-06 09:45:00,67.78,67.85,67.71,67.77,33400.0,41.9905,42.0339,41.9472,41.9843,33400.0
2010-10-06 09:50:00,67.77,67.99,67.76,67.96,68800.0,41.9843,42.1206,41.9781,42.102,68800.0
2010-10-06 09:55:00,67.97,68.0,67.86,67.92,60000.0,42.1082,42.1268,42.0401,42.0773,60000.0
2010-10-06 10:00:00,67.93,68.04,67.93,68.03,31600.0,42.0835,42.1516,42.0835,42.1454,31600.0
2010-10-06 10:05:00,68.03,68.08,68.01,68.02,36800.0,42.1454,42.1764,42.133,42.1392,36800.0
2010-10-06 10:10:00,68.05,68.12,68.05,68.1,26800.0,42.1578,42.2012,42.1578,42.1888,26800.0
2010-10-06 10:15:00,68.1,68.15,68.03,68.04,45100.0,42.1888,42.2197,42.1454,42.1516,45100.0
2010-10-06 10:20:00,68.04,68.06,67.99,68.0,62400.0,42.1516,42.164,42.1206,42.1268,62400.0
2010-10-06 10:25:00,67.99,68.05,67.95,68.01,78800.0,42.1206,42.1578,42.0958,42.133,78800.0
2010-10-06 10:30:00,67.99,68.03,67.97,67.98,43100.0,42.1206,42.1454,42.1082,42.1144,43100.0
2010-10-06 10:35:00,67.98,68.02,67.96,67.96,34700.0,42.1144,42.1392,42.102,42.102,34700.0
2010-10-06 10:40:00,67.97,68.09,67.97,68.05,49400.0,42.1082,42.1826,42.1082,42.1578,49400.0
2010-10-06 10:45:00,68.04,68.07,67.98,68.02,31500.0,42.1516,42.1702,42.1144,42.1392,31500.0
2010-10-06 10:50:00,68.0,68.02,67.89,67.91,37100.0,42.1268,42.1392,42.0587,42.0711,37100.0
2010-10-06 10:55:00,67.91,67.96,67.88,67.93,22300.0,42.0711,42.102,42.0525,42.0835,22300.0
2010-10-06 11:00:00,67.94,67.95,67.86,67.86,12500.0,42.0896,42.0958,42.0401,42.0401,12500.0
2010-10-06 11:05:00,67.86,67.93,67.83,67.9,26000.0,42.0401,42.0835,42.0215,42.0649,26000.0
2010-10-06 11:10:00,67.89,67.9,67.82,67.84,13200.0,42.0587,42.0649,42.0153,42.0277,13200.0
2010-10-06 11:15:00,67.84,67.85,67.8,67.83,35900.0,42.0277,42.0339,42.0029,42.0215,35900.0
2010-10-06 11:20:00,67.84,67.99,67.83,67.98,43500.0,42.0277,42.1206,42.0215,42.1144,43500.0
2010-10-06 11:25:00,67.98,68.0,67.94,68.0,25300.0,42.1144,42.1268,42.0896,42.1268,25300.0
2010-10-06 11:30:00,68.01,68.04,67.98,68.04,27300.0,42.133,42.1516,42.1144,42.1516,27300.0
2010-10-06 11:35:00,68.05,68.12,68.02,68.12,38800.0,42.1578,42.2012,42.1392,42.2012,38800.0
2010-10-06 11:40:00,68.12,68.15,68.08,68.11,21400.0,42.2012,42.2197,42.1764,42.195,21400.0
2010-10-06 11:45:00,68.11,68.11,68.06,68.11,48000.0,42.195,42.195,42.164,42.195,48000.0
2010-10-06 11:50:00,68.11,68.13,68.08,68.11,18600.0,42.195,42.2074,42.1764,42.195,18600.0
2010-10-06 11:55:00,68.1,68.11,68.03,68.04,19400.0,42.1888,42.195,42.1454,42.1516,19400.0
2010-10-06 12:00:00,68.03,68.1,68.02,68.08,22600.0,42.1454,42.1888,42.1392,42.1764,22600.0
2010-10-06 12:05:00,68.07,68.1,68.03,68.09,17500.0,42.1702,42.1888,42.1454,42.1826,17500.0
2010-10-06 12:10:00,68.09,68.14,68.09,68.11,31200.0,42.1826,42.2136,42.1826,42.195,31200.0
2010-10-06 12:15:00,68.11,68.12,68.06,68.07,23500.0,42.195,42.2012,42.164,42.1702,23500.0
2010-10-06 12:20:00,68.08,68.1,68.07,68.09,19500.0,42.1764,42.1888,42.1702,42.1826,19500.0
2010-10-06 12:25:00,68.09,68.1,68.06,68.08,30200.0,42.1826,42.1888,42.164,42.1764,30200.0
2010-10-06 12:30:00,68.07,68.08,68.02,68.02,27700.0,42.1702,42.1764,42.1392,42.1392,27700.0
2010-10-06 12:35:00,68.03,68.08,68.02,68.05,21800.0,42.1454,42.1764,42.1392,42.1578,21800.0
2010-10-06 12:40:00,68.05,68.06,67.99,68.02,18800.0,42.1578,42.164,42.1206,42.1392,18800.0
2010-10-06 12:45:00,68.03,68.04,68.0,68.01,23000.0,42.1454,42.1516,42.1268,42.133,23000.0
2010-10-06 12:50:00,68.0,68.0,67.98,67.99,18100.0,42.1268,42.1268,42.1144,42.1206,18100.0
2010-10-06 12:55:00,67.98,68.03,67.98,68.01,38600.0,42.1144,42.1454,42.1144,42.133,38600.0
2010-10-06 13:00:00,68.02,68.02,67.96,67.97,30200.0,42.1392,42.1392,42.102,42.1082,30200.0
2010-10-06 13:05:00,67.95,67.95,67.85,67.85,21300.0,42.0958,42.0958,42.0339,42.0339,21300.0
2010-10-06 13:10:00,67.86,67.92,67.85,67.9,21100.0,42.0401,42.0773,42.0339,42.0649,21100.0
2010-10-06 13:15:00,67.9,67.95,67.88,67.91,21600.0,42.0649,42.0958,42.0525,42.0711,21600.0
2010-10-06 13:20:00,67.9,67.93,67.9,67.92,26700.0,42.0649,42.0835,42.0649,42.0773,26700.0
2010-10-06 13:25:00,67.91,67.93,67.88,67.89,51000.0,42.0711,42.0835,42.0525,42.0587,51000.0
2010-10-06 13:30:00,67.89,67.89,67.84,67.85,31900.0,42.0587,42.0587,42.0277,42.0339,31900.0
2010-10-06 13:35:00,67.86,67.86,67.83,67.84,20800.0,42.0401,42.0401,42.0215,42.0277,20800.0
2010-10-06 13:40:00,67.84,67.84,67.81,67.83,9800.0,42.0277,42.0277,42.0091,42.0215,9800.0
2010-10-06 13:45:00,67.84,67.86,67.82,67.84,21500.0,42.0277,42.0401,42.0153,42.0277,21500.0
2010-10-06 13:50:00,67.84,67.86,67.81,67.81,44700.0,42.0277,42.0401,42.0091,42.0091,44700.0
2010-10-06 13:55:00,67.83,67.88,67.78,67.86,40400.0,42.0215,42.0525,41.9905,42.0401,40400.0
2010-10-06 14:00:00,67.86,67.87,67.81,67.84,26900.0,42.0401,42.0463,42.0091,42.0277,26900.0
2010-10-06 14:05:00,67.84,67.9,67.82,67.86,16400.0,42.0277,42.0649,42.0153,42.0401,16400.0
2010-10-06 14:10:00,67.85,67.86,67.78,67.84,24400.0,42.0339,42.0401,41.9905,42.0277,24400.0
2010-10-06 14:15:00,67.85,67.85,67.76,67.81,20400.0,42.0339,42.0339,41.9781,42.0091,20400.0
2010-10-06 14:20:00,67.81,67.87,67.75,67.87,43200.0,42.0091,42.0463,41.9719,42.0463,43200.0
2010-10-06 14:25:00,67.87,67.91,67.85,67.89,30500.0,42.0463,42.0711,42.0339,42.0587,30500.0
2010-10-06 14:30:00,67.89,67.91,67.86,67.91,27300.0,42.0587,42.0711,42.0401,42.0711,27300.0
2010-10-06 14:35:00,67.9,67.91,67.86,67.88,55300.0,42.0649,42.0711,42.0401,42.0525,55300.0
2010-10-06 14:40:00,67.89,67.89,67.84,67.86,37500.0,42.0587,42.0587,42.0277,42.0401,37500.0
2010-10-06 14:45:00,67.86,67.87,67.79,67.84,54000.0,42.0401,42.0463,41.9967,42.0277,54000.0
2010-10-06 14:50:00,67.85,67.85,67.82,67.85,34600.0,42.0339,42.0339,42.0153,42.0339,34600.0
2010-10-06 14:55:00,67.84,67.85,67.81,67.81,40300.0,42.0277,42.0339,42.0091,42.0091,40300.0
2010-10-06 15:00:00,67.8,67.84,67.78,67.79,40800.0,42.0029,42.0277,41.9905,41.9967,40800.0
2010-10-06 15:05:00,67.78,67.78,67.74,67.75,33300.0,41.9905,41.9905,41.9657,41.9719,33300.0
2010-10-06 15:10:00,67.75,67.76,67.7,67.76,36700.0,41.9719,41.9781,41.941,41.9781,36700.0
2010-10-06 15:15:00,67.75,67.75,67.71,67.73,28400.0,41.9719,41.9719,41.9472,41.9596,28400.0
2010-10-06 15:20:00,67.73,67.76,67.71,67.76,79300.0,41.9596,41.9781,41.9472,41.9781,79300.0
2010-10-06 15:25:00,67.75,67.76,67.74,67.76,48700.0,41.9719,41.9781,41.9657,41.9781,48700.0
2010-10-06 15:30:00,67.75,67.77,67.72,67.76,91100.0,41.9719,41.9843,41.9534,41.9781,91100.0
2010-10-06 15:35:00,67.77,67.81,67.74,67.8,58700.0,41.9843,42.0091,41.9657,42.0029,58700.0
2010-10-06 15:40:00,67.79,67.8,67.76,67.76,91900.0,41.9967,42.0029,41.9781,41.9781,91900.0
2010-10-06 15:45:00,67.76,67.8,67.76,67.77,113100.0,41.9781,42.0029,41.9781,41.9843,113100.0
2010-10-06 15:50:00,67.78,67.79,67.72,67.74,139700.0,41.9905,41.9967,41.9534,41.9657,139700.0
2010-10-06 15:55:00,67.73,67.8,67.72,67.8,202100.0,41.9596,42.0029,41.9534,42.0029,202100.0
2010-10-07 09:30:00,68.19,68.28,67.91,68.07,68000.0,42.2445,42.3003,42.0711,42.1702,68000.0
2010-10-07 09:35:00,68.07,68.18,68.02,68.02,47500.0,42.1702,42.2383,42.1392,42.1392,47500.0
2010-10-07 09:40:00,68.02,68.05,67.9,67.96,34200.0,42.1392,42.1578,42.0649,42.102,34200.0
2010-10-07 09:45:00,67.97,67.97,67.77,67.89,44000.0,42.1082,42.1082,41.9843,42.0587,44000.0
2010-10-07 09:50:00,67.89,68.03,67.84,67.98,47700.0,42.0587,42.1454,42.0277,42.1144,47700.0
2010-10-07 09:55:00,67.98,67.98,67.72,67.72,65300.0,42.1144,42.1144,41.9534,41.9534,65300.0
2010-10-07 10:00:00,67.71,67.71,67.5,67.54,113400.0,41.9472,41.9472,41.8171,41.8418,113400.0
2010-10-07 10:05:00,67.54,67.75,67.53,67.73,64500.0,41.8418,41.9719,41.8356,41.9596,64500.0
2010-10-07 10:10:00,67.72,67.8,67.68,67.79,56000.0,41.9534,42.0029,41.9286,41.9967,56000.0
2010-10-07 10:15:00,67.79,67.81,67.62,67.71,35700.0,41.9967,42.0091,41.8914,41.9472,35700.0
2010-10-07 10:20:00,67.7,67.73,67.58,67.6,41800.0,41.941,41.9596,41.8666,41.879,41800.0
2010-10-07 10:25:00,67.6,67.65,67.58,67.63,43700.0,41.879,41.91,41.8666,41.8976,43700.0
2010-10-07 10:30:00,67.64,67.64,67.59,67.6,37200.0,41.9038,41.9038,41.8728,41.879,37200.0
2010-10-07 10:35:00,67.6,67.6,67.47,67.51,41000.0,41.879,41.879,41.7985,41.8233,41000.0
2010-10-07 10:40:00,67.51,67.51,67.34,67.39,41200.0,41.8233,41.8233,41.7179,41.7489,41200.0
2010-10-07 10:45:00,67.39,67.45,67.37,67.41,23100.0,41.7489,41.7861,41.7365,41.7613,23100.0
2010-10-07 10:50:00,67.42,67.5,67.42,67.48,24200.0,41.7675,41.8171,41.7675,41.8047,24200.0
2010-10-07 10:55:00,67.47,67.5,67.4,67.42,20800.0,41.7985,41.8171,41.7551,41.7675,20800.0
2010-10-07 11:00:00,67.42,67.45,67.33,67.33,30500.0,41.7675,41.7861,41.7117,41.7117,30500.0
2010-10-07 11:05:00,67.34,67.38,67.27,67.37,39100.0,41.7179,41.7427,41.6746,41.7365,39100.0
2010-10-07 11:10:00,67.38,67.38,67.28,67.29,27400.0,41.7427,41.7427,41.6808,41.687,27400.0
2010-10-07 11:15:00,67.3,67.34,67.27,67.28,28800.0,41.6932,41.7179,41.6746,41.6808,28800.0
2010-10-07 11:20:00,67.28,67.31,67.25,67.3,36400.0,41.6808,41.6994,41.6622,41.6932,36400.0
2010-10-07 11:25:00,67.3,67.34,67.29,67.31,33400.0,41.6932,41.7179,41.687,41.6994,33400.0
2010-10-07 11:30:00,67.3,67.42,67.3,67.39,21800.0,41.6932,41.7675,41.6932,41.7489,21800.0
2010-10-07 11:35:00,67.39,67.42,67.36,67.39,20100.0,41.7489,41.7675,41.7303,41.7489,20100.0
2010-10-07 11:40:00,67.38,67.45,67.38,67.45,16800.0,41.7427,41.7861,41.7427,41.7861,16800.0
2010-10-07 11:45:00,67.44,67.45,67.36,67.38,25100.0,41.7799,41.7861,41.7303,41.7427,25100.0
2010-10-07 11:50:00,67.37,67.43,67.36,67.4,25100.0,41.7365,41.7737,41.7303,41.7551,25100.0
2010-10-07 11:55:00,67.42,67.42,67.37,67.4,19600.0,41.7675,41.7675,41.7365,41.7551,19600.0
2010-10-07 12:00:00,67.4,67.41,67.34,67.34,28300.0,41.7551,41.7613,41.7179,41.7179,28300.0
2010-10-07 12:05:00,67.32,67.4,67.31,67.38,42600.0,41.7056,41.7551,41.6994,41.7427,42600.0
2010-10-07 12:10:00,67.39,67.4,67.36,67.39,33200.0,41.7489,41.7551,41.7303,41.7489,33200.0
2010-10-07 12:15:00,67.38,67.39,67.3,67.32,19300.0,41.7427,41.7489,41.6932,41.7056,19300.0
2010-10-07 12:20:00,67.32,67.35,67.31,67.32,19100.0,41.7056,41.7241,41.6994,41.7056,19100.0
2010-10-07 12:25:00,67.32,67.32,67.23,67.24,18700.0,41.7056,41.7056,41.6498,41.656,18700.0
2010-10-07 12:30:00,67.24,67.24,67.14,67.14,47100.0,41.656,41.656,41.594,41.594,47100.0
2010-10-07 12:35:00,67.14,67.16,67.01,67.05,54100.0,41.594,41.6064,41.5135,41.5383,54100.0
2010-10-07 12:40:00,67.05,67.23,67.04,67.23,117400.0,41.5383,41.6498,41.5321,41.6498,117400.0
2010-10-07 12:45:00,67.21,67.23,67.1,67.12,51000.0,41.6374,41.6498,41.5693,41.5816,51000.0
2010-10-07 12:50:00,67.13,67.23,67.13,67.2,38200.0,41.5878,41.6498,41.5878,41.6312,38200.0
2010-10-07 12:55:00,67.22,67.27,67.18,67.27,13600.0,41.6436,41.6746,41.6188,41.6746,13600.0
2010-10-07 13:00:00,67.26,67.31,67.25,67.27,88200.0,41.6684,41.6994,41.6622,41.6746,88200.0
2010-10-07 13:05:00,67.28,67.31,67.26,67.31,26400.0,41.6808,41.6994,41.6684,41.6994,26400.0
2010-10-07 13:10:00,67.32,67.35,67.27,67.28,43700.0,41.7056,41.7241,41.6746,41.6808,43700.0
2010-10-07 13:15:00,67.29,67.33,67.27,67.28,19300.0,41.687,41.7117,41.6746,41.6808,19300.0
2010-10-07 13:20:00,67.28,67.34,67.27,67.31,25800.0,41.6808,41.7179,41.6746,41.6994,25800.0
2010-10-07 13:25:00,67.32,67.33,67.28,67.31,15500.0,41.7056,41.7117,41.6808,41.6994,15500.0
2010-10-07 13:30:00,67.29,67.31,67.27,67.28,16800.0,41.687,41.6994,41.6746,41.6808,16800.0
2010-10-07 13:35:00,67.27,67.29,67.23,67.29,31300.0,41.6746,41.687,41.6498,41.687,31300.0
2010-10-07 13:40:00,67.29,67.29,67.26,67.29,21700.0,41.687,41.687,41.6684,41.687,21700.0
2010-10-07 13:45:00,67.28,67.29,67.26,67.27,48200.0,41.6808,41.687,41.6684,41.6746,48200.0
2010-10-07 13:50:00,67.27,67.28,67.25,67.26,16000.0,41.6746,41.6808,41.6622,41.6684,16000.0
2010-10-07 13:55:00,67.25,67.36,67.25,67.34,62900.0,41.6622,41.7303,41.6622,41.7179,62900.0
2010-10-07 14:00:00,67.34,67.4,67.34,67.38,33700.0,41.7179,41.7551,41.7179,41.7427,33700.0
2010-10-07 14:05:00,67.39,67.4,67.36,67.36,18900.0,41.7489,41.7551,41.7303,41.7303,18900.0
2010-10-07 14:10:00,67.36,67.44,67.35,67.44,28800.0,41.7303,41.7799,41.7241,41.7799,28800.0
2010-10-07 14:15:00,67.44,67.49,67.43,67.48,46000.0,41.7799,41.8109,41.7737,41.8047,46000.0
2010-10-07 14:20:00,67.47,67.53,67.46,67.47,20500.0,41.7985,41.8356,41.7923,41.7985,20500.0
2010-10-07 14:25:00,67.45,67.47,67.41,67.42,12700.0,41.7861,41.7985,41.7613,41.7675,12700.0
2010-10-07 14:30:00,67.41,67.44,67.39,67.39,23100.0,41.7613,41.7799,41.7489,41.7489,23100.0
2010-10-07 14:35:00,67.39,67.43,67.37,67.41,16000.0,41.7489,41.7737,41.7365,41.7613,16000.0
2010-10-07 14:40:00,67.42,67.42,67.37,67.42,18400.0,41.7675,41.7675,41.7365,41.7675,18400.0
2010-10-07 14:45:00,67.42,67.43,67.36,67.39,16000.0,41.7675,41.7737,41.7303,41.7489,16000.0
2010-10-07 14:50:00,67.39,67.43,67.34,67.41,38700.0,41.7489,41.7737,41.7179,41.7613,38700.0
2010-10-07 14:55:00,67.4,67.45,67.39,67.44,28600.0,41.7551,41.7861,41.7489,41.7799,28600.0
2010-10-07 15:00:00,67.44,67.44,67.35,67.37,32000.0,41.7799,41.7799,41.7241,41.7365,32000.0
2010-10-07 15:05:00,67.38,67.42,67.37,67.39,25700.0,41.7427,41.7675,41.7365,41.7489,25700.0
2010-10-07 15:10:00,67.39,67.39,67.35,67.39,33300.0,41.7489,41.7489,41.7241,41.7489,33300.0
2010-10-07 15:15:00,67.39,67.4,67.37,67.37,48900.0,41.7489,41.7551,41.7365,41.7365,48900.0
2010-10-07 15:20:00,67.37,67.4,67.35,67.36,44100.0,41.7365,41.7551,41.7241,41.7303,44100.0
2010-10-07 15:25:00,67.36,67.37,67.28,67.28,46800.0,41.7303,41.7365,41.6808,41.6808,46800.0
2010-10-07 15:30:00,67.28,67.34,67.23,67.32,44700.0,41.6808,41.7179,41.6498,41.7056,44700.0
2010-10-07 15:35:00,67.32,67.36,67.32,67.36,48300.0,41.7056,41.7303,41.7056,41.7303,48300.0
2010-10-07 15:40:00,67.37,67.38,67.33,67.36,87900.0,41.7365,41.7427,41.7117,41.7303,87900.0
2010-10-07 15:45:00,67.37,67.42,67.35,67.35,113600.0,41.7365,41.7675,41.7241,41.7241,113600.0
2010-10-07 15:50:00,67.36,67.38,67.31,67.31,116900.0,41.7303,41.7427,41.6994,41.6994,116900.0
2010-10-07 15:55:00,67.3,67.37,67.3,67.36,138700.0,41.6932,41.7365,41.6932,41.7303,138700.0
2010-10-08 09:30:00,67.56,67.56,67.32,67.33,142400.0,41.8542,41.8542,41.7056,41.7117,142400.0
2010-10-08 09:35:00,67.32,67.32,67.13,67.21,40900.0,41.7056,41.7056,41.5878,41.6374,40900.0
2010-10-08 09:40:00,67.21,67.23,66.98,67.11,84000.0,41.6374,41.6498,41.4949,41.5755,84000.0
2010-10-08 09:45:00,67.11,67.2,67.05,67.09,84700.0,41.5755,41.6312,41.5383,41.5631,84700.0
2010-10-08 09:50:00,67.1,67.17,67.05,67.13,66100.0,41.5693,41.6126,41.5383,41.5878,66100.0
2010-10-08 09:55:00,67.12,67.21,67.05,67.15,37700.0,41.5816,41.6374,41.5383,41.6002,37700.0
2010-10-08 10:00:00,67.14,67.2,67.12,67.15,42200.0,41.594,41.6312,41.5816,41.6002,42200.0
2010-10-08 10:05:00,67.16,67.18,67.03,67.04,54100.0,41.6064,41.6188,41.5259,41.5321,54100.0
2010-10-08 10:10:00,67.03,67.09,67.01,67.09,20900.0,41.5259,41.5631,41.5135,41.5631,20900.0
2010-10-08 10:15:00,67.09,67.3,66.98,66.98,79900.0,41.5631,41.6932,41.4949,41.4949,79900.0
2010-10-08 10:20:00,67.0,67.3,66.92,67.04,93700.0,41.5073,41.6932,41.4577,41.5321,93700.0
2010-10-08 10:25:00,67.05,67.05,66.96,67.0,51600.0,41.5383,41.5383,41.4825,41.5073,51600.0
2010-10-08 10:30:00,66.98,67.04,66.96,67.0,20500.0,41.4949,41.5321,41.4825,41.5073,20500.0
2010-10-08 10:35:00,67.01,67.01,66.96,67.0,18800.0,41.5135,41.5135,41.4825,41.5073,18800.0
2010-10-08 10:40:00,67.01,67.05,66.96,67.02,25800.0,41.5135,41.5383,41.4825,41.5197,25800.0
2010-10-08 10:45:00,67.02,67.06,66.96,66.99,34400.0,41.5197,41.5445,41.4825,41.5011,34400.0
2010-10-08 10:50:00,66.96,67.1,66.96,67.07,31800.0,41.4825,41.5693,41.4825,41.5507,31800.0
2010-10-08 10:55:00,67.07,67.15,67.03,67.13,54800.0,41.5507,41.6002,41.5259,41.5878,54800.0
2010-10-08 11:00:00,67.13,67.2,67.13,67.16,55000.0,41.5878,41.6312,41.5878,41.6064,55000.0
2010-10-08 11:05:00,67.17,67.26,67.16,67.21,50400.0,41.6126,41.6684,41.6064,41.6374,50400.0
2010-10-08 11:10:00,67.21,67.26,67.21,67.21,17900.0,41.6374,41.6684,41.6374,41.6374,17900.0
2010-10-08 11:15:00,67.21,67.35,67.21,67.31,54700.0,41.6374,41.7241,41.6374,41.6994,54700.0
2010-10-08 11:20:00,67.32,67.48,67.3,67.47,36200.0,41.7056,41.8047,41.6932,41.7985,36200.0
2010-10-08 11:25:00,67.48,67.59,67.47,67.57,23800.0,41.8047,41.8728,41.7985,41.8604,23800.0
2010-10-08 11:30:00,67.57,67.75,67.57,67.7,71900.0,41.8604,41.9719,41.8604,41.941,71900.0
2010-10-08 11:35:00,67.69,67.71,67.63,67.66,43500.0,41.9348,41.9472,41.8976,41.9162,43500.0
2010-10-08 11:40:00,67.65,67.65,67.6,67.64,12700.0,41.91,41.91,41.879,41.9038,12700.0
2010-10-08 11:45:00,67.64,67.65,67.61,67.62,19400.0,41.9038,41.91,41.8852,41.8914,19400.0
2010-10-08 11:50:00,67.62,67.66,67.59,67.61,27300.0,41.8914,41.9162,41.8728,41.8852,27300.0
2010-10-08 11:55:00,67.62,67.66,67.57,67.63,22900.0,41.8914,41.9162,41.8604,41.8976,22900.0
2010-10-08 12:00:00,67.64,67.65,67.55,67.55,27000.0,41.9038,41.91,41.848,41.848,27000.0
2010-10-08 12:05:00,67.54,67.58,67.47,67.47,24900.0,41.8418,41.8666,41.7985,41.7985,24900.0
2010-10-08 12:10:00,67.48,67.53,67.46,67.47,14800.0,41.8047,41.8356,41.7923,41.7985,14800.0
2010-10-08 12:15:00,67.46,67.47,67.42,67.45,22500.0,41.7923,41.7985,41.7675,41.7861,22500.0
2010-10-08 12:20:00,67.45,67.48,67.43,67.45,18300.0,41.7861,41.8047,41.7737,41.7861,18300.0
2010-10-08 12:25:00,67.46,67.46,67.44,67.45,18700.0,41.7923,41.7923,41.7799,41.7861,18700.0
2010-10-08 12:30:00,67.44,67.47,67.43,67.44,29800.0,41.7799,41.7985,41.7737,41.7799,29800.0
2010-10-08 12:35:00,67.43,67.46,67.42,67.44,44800.0,41.7737,41.7923,41.7675,41.7799,44800.0
2010-10-08 12:40:00,67.44,67.5,67.42,67.5,56800.0,41.7799,41.8171,41.7675,41.8171,56800.0
2010-10-08 12:45:00,67.5,67.55,67.5,67.54,63600.0,41.8171,41.848,41.8171,41.8418,63600.0
2010-10-08 12:50:00,67.54,67.61,67.51,67.6,27900.0,41.8418,41.8852,41.8233,41.879,27900.0
2010-10-08 12:55:00,67.61,67.62,67.48,67.49,46300.0,41.8852,41.8914,41.8047,41.8109,46300.0
2010-10-08 13:00:00,67.49,67.55,67.49,67.53,63800.0,41.8109,41.848,41.8109,41.8356,63800.0
2010-10-08 13:05:00,67.52,67.52,67.41,67.42,43300.0,41.8295,41.8295,41.7613,41.7675,43300.0
2010-10-08 13:10:00,67.42,67.45,67.39,67.43,24100.0,41.7675,41.7861,41.7489,41.7737,24100.0
2010-10-08 13:15:00,67.43,67.44,67.4,67.43,15400.0,41.7737,41.7799,41.7551,41.7737,15400.0
2010-10-08 13:20:00,67.44,67.45,67.32,67.36,32900.0,41.7799,41.7861,41.7056,41.7303,32900.0
2010-10-08 13:25:00,67.36,67.41,67.36,67.37,14000.0,41.7303,41.7613,41.7303,41.7365,14000.0
2010-10-08 13:30:00,67.38,67.38,67.31,67.34,16600.0,41.7427,41.7427,41.6994,41.7179,16600.0
2010-10-08 13:35:00,67.34,67.38,67.34,67.35,10700.0,41.7179,41.7427,41.7179,41.7241,10700.0
2010-10-08 13:40:00,67.34,67.35,67.24,67.24,15400.0,41.7179,41.7241,41.656,41.656,15400.0
2010-10-08 13:45:00,67.25,67.28,67.17,67.26,52700.0,41.6622,41.6808,41.6126,41.6684,52700.0
2010-10-08 13:50:00,67.27,67.34,67.27,67.31,26400.0,41.6746,41.7179,41.6746,41.6994,26400.0
2010-10-08 13:55:00,67.31,67.31,67.19,67.26,20600.0,41.6994,41.6994,41.625,41.6684,20600.0
2010-10-08 14:00:00,67.26,67.28,67.16,67.24,24200.0,41.6684,41.6808,41.6064,41.656,24200.0
2010-10-08 14:05:00,67.24,67.3,67.21,67.21,44300.0,41.656,41.6932,41.6374,41.6374,44300.0
2010-10-08 14:10:00,67.23,67.26,67.2,67.24,12000.0,41.6498,41.6684,41.6312,41.656,12000.0
2010-10-08 14:15:00,67.24,67.26,67.19,67.22,24000.0,41.656,41.6684,41.625,41.6436,24000.0
2010-10-08 14:20:00,67.21,67.29,67.21,67.27,42000.0,41.6374,41.687,41.6374,41.6746,42000.0
2010-10-08 14:25:00,67.25,67.32,67.25,67.29,32300.0,41.6622,41.7056,41.6622,41.687,32300.0
2010-10-08 14:30:00,67.29,67.37,67.29,67.32,72200.0,41.687,41.7365,41.687,41.7056,72200.0
2010-10-08 14:35:00,67.32,67.37,67.32,67.36,34700.0,41.7056,41.7365,41.7056,41.7303,34700.0
2010-10-08 14:40:00,67.35,67.47,67.33,67.46,68400.0,41.7241,41.7985,41.7117,41.7923,68400.0
2010-10-08 14:45:00,67.46,67.48,67.41,67.44,50700.0,41.7923,41.8047,41.7613,41.7799,50700.0
2010-10-08 14:50:00,67.43,67.5,67.41,67.45,51500.0,41.7737,41.8171,41.7613,41.7861,51500.0
2010-10-08 14:55:00,67.46,67.49,67.42,67.49,43800.0,41.7923,41.8109,41.7675,41.8109,43800.0
2010-10-08 15:00:00,67.47,67.57,67.46,67.55,64900.0,41.7985,41.8604,41.7923,41.848,64900.0
2010-10-08 15:05:00,67.56,67.67,67.55,67.66,75500.0,41.8542,41.9224,41.848,41.9162,75500.0
2010-10-08 15:10:00,67.66,67.7,67.64,67.66,78700.0,41.9162,41.941,41.9038,41.9162,78700.0
2010-10-08 15:15:00,67.67,67.69,67.65,67.66,46200.0,41.9224,41.9348,41.91,41.9162,46200.0
2010-10-08 15:20:00,67.67,67.67,67.59,67.6,79800.0,41.9224,41.9224,41.8728,41.879,79800.0
2010-10-08 15:25:00,67.6,67.66,67.58,67.62,64600.0,41.879,41.9162,41.8666,41.8914,64600.0
2010-10-08 15:30:00,67.62,67.67,67.62,67.66,46300.0,41.8914,41.9224,41.8914,41.9162,46300.0
2010-10-08 15:35:00,67.67,67.73,67.66,67.68,57000.0,41.9224,41.9596,41.9162,41.9286,57000.0
2010-10-08 15:40:00,67.68,67.75,67.66,67.74,76700.0,41.9286,41.9719,41.9162,41.9657,76700.0
2010-10-08 15:45:00,67.73,67.74,67.6,67.63,113100.0,41.9596,41.9657,41.879,41.8976,113100.0
2010-10-08 15:50:00,67.63,67.69,67.57,67.58,133400.0,41.8976,41.9348,41.8604,41.8666,133400.0
2010-10-08 15:55:00,67.57,67.63,67.46,67.51,315600.0,41.8604,41.8976,41.7923,41.8233,315600.0
2010-10-11 09:30:00,67.45,67.53,67.36,67.51,33500.0,41.7861,41.8356,41.7303,41.8233,33500.0
2010-10-11 09:35:00,67.53,67.6,67.36,67.39,35800.0,41.8356,41.879,41.7303,41.7489,35800.0
2010-10-11 09:40:00,67.4,67.54,67.37,67.38,21100.0,41.7551,41.8418,41.7365,41.7427,21100.0
2010-10-11 09:45:00,67.37,67.38,67.23,67.24,19800.0,41.7365,41.7427,41.6498,41.656,19800.0
2010-10-11 09:50:00,67.22,67.29,67.16,67.29,89200.0,41.6436,41.687,41.6064,41.687,89200.0
2010-10-11 09:55:00,67.28,67.33,67.14,67.15,74000.0,41.6808,41.7117,41.594,41.6002,74000.0
2010-10-11 10:00:00,67.14,67.27,67.14,67.24,63200.0,41.594,41.6746,41.594,41.656,63200.0
2010-10-11 10:05:00,67.24,67.3,67.22,67.27,36800.0,41.656,41.6932,41.6436,41.6746,36800.0
2010-10-11 10:10:00,67.25,67.26,67.1,67.13,43100.0,41.6622,41.6684,41.5693,41.5878,43100.0
2010-10-11 10:15:00,67.14,67.19,67.12,67.15,36200.0,41.594,41.625,41.5816,41.6002,36200.0
2010-10-11 10:20:00,67.15,67.19,67.1,67.11,36100.0,41.6002,41.625,41.5693,41.5755,36100.0
2010-10-11 10:25:00,67.11,67.25,67.05,67.24,81400.0,41.5755,41.6622,41.5383,41.656,81400.0
2010-10-11 10:30:00,67.24,67.38,67.19,67.31,93100.0,41.656,41.7427,41.625,41.6994,93100.0
2010-10-11 10:35:00,67.32,67.34,67.2,67.23,30900.0,41.7056,41.7179,41.6312,41.6498,30900.0
2010-10-11 10:40:00,67.24,67.38,67.24,67.38,31200.0,41.656,41.7427,41.656,41.7427,31200.0
2010-10-11 10:45:00,67.37,67.39,67.24,67.36,150600.0,41.7365,41.7489,41.656,41.7303,150600.0
2010-10-11 10:50:00,67.36,67.4,67.32,67.34,40700.0,41.7303,41.7551,41.7056,41.7179,40700.0
2010-10-11 10:55:00,67.35,67.36,67.24,67.32,27000.0,41.7241,41.7303,41.656,41.7056,27000.0
2010-10-11 11:00:00,67.32,67.34,67.29,67.32,10900.0,41.7056,41.7179,41.687,41.7056,10900.0
2010-10-11 11:05:00,67.32,67.36,67.31,67.33,14100.0,41.7056,41.7303,41.6994,41.7117,14100.0
2010-10-11 11:10:00,67.33,67.34,67.26,67.28,23800.0,41.7117,41.7179,41.6684,41.6808,23800.0
2010-10-11 11:15:00,67.27,67.27,67.17,67.17,42300.0,41.6746,41.6746,41.6126,41.6126,42300.0
2010-10-11 11:20:00,67.17,67.22,67.15,67.15,44700.0,41.6126,41.6436,41.6002,41.6002,44700.0
2010-10-11 11:25:00,67.14,67.21,67.14,67.17,21200.0,41.594,41.6374,41.594,41.6126,21200.0
2010-10-11 11:30:00,67.17,67.19,67.1,67.12,22200.0,41.6126,41.625,41.5693,41.5816,22200.0
2010-10-11 11:35:00,67.11,67.18,67.11,67.15,34300.0,41.5755,41.6188,41.5755,41.6002,34300.0
2010-10-11 11:40:00,67.16,67.2,67.14,67.16,14400.0,41.6064,41.6312,41.594,41.6064,14400.0
2010-10-11 11:45:00,67.17,67.19,67.1,67.12,37500.0,41.6126,41.625,41.5693,41.5816,37500.0
2010-10-11 11:50:00,67.11,67.12,67.03,67.03,47700.0,41.5755,41.5816,41.5259,41.5259,47700.0
2010-10-11 11:55:00,67.03,67.04,66.96,67.0,59000.0,41.5259,41.5321,41.4825,41.5073,59000.0
2010-10-11 12:00:00,67.0,67.06,67.0,67.05,16200.0,41.5073,41.5445,41.5073,41.5383,16200.0
2010-10-11 12:05:00,67.04,67.06,67.03,67.05,13000.0,41.5321,41.5445,41.5259,41.5383,13000.0
2010-10-11 12:10:00,67.05,67.07,67.03,67.07,22800.0,41.5383,41.5507,41.5259,41.5507,22800.0
2010-10-11 12:15:00,67.05,67.08,67.02,67.05,47900.0,41.5383,41.5569,41.5197,41.5383,47900.0
2010-10-11 12:20:00,67.05,67.1,67.01,67.07,19500.0,41.5383,41.5693,41.5135,41.5507,19500.0
2010-10-11 12:25:00,67.07,67.08,67.06,67.06,6500.0,41.5507,41.5569,41.5445,41.5445,6500.0
2010-10-11 12:30:00,67.07,67.1,67.06,67.08,13900.0,41.5507,41.5693,41.5445,41.5569,13900.0
2010-10-11 12:35:00,67.07,67.21,67.07,67.19,32300.0,41.5507,41.6374,41.5507,41.625,32300.0
2010-10-11 12:40:00,67.19,67.23,67.19,67.19,36700.0,41.625,41.6498,41.625,41.625,36700.0
2010-10-11 12:45:00,67.19,67.21,67.16,67.16,14700.0,41.625,41.6374,41.6064,41.6064,14700.0
2010-10-11 12:50:00,67.18,67.18,67.13,67.15,13200.0,41.6188,41.6188,41.5878,41.6002,13200.0
2010-10-11 12:55:00,67.16,67.18,67.16,67.18,4500.0,41.6064,41.6188,41.6064,41.6188,4500.0
2010-10-11 13:00:00,67.18,67.21,67.15,67.2,17000.0,41.6188,41.6374,41.6002,41.6312,17000.0
2010-10-11 13:05:00,67.18,67.18,67.15,67.15,6600.0,41.6188,41.6188,41.6002,41.6002,6600.0
2010-10-11 13:10:00,67.15,67.21,67.14,67.21,8400.0,41.6002,41.6374,41.594,41.6374,8400.0
2010-10-11 13:15:00,67.19,67.2,67.18,67.2,6000.0,41.625,41.6312,41.6188,41.6312,6000.0
2010-10-11 13:20:00,67.19,67.22,67.19,67.2,20300.0,41.625,41.6436,41.625,41.6312,20300.0
2010-10-11 13:25:00,67.2,67.21,67.2,67.2,10000.0,41.6312,41.6374,41.6312,41.6312,10000.0
2010-10-11 13:30:00,67.21,67.21,67.16,67.16,14800.0,41.6374,41.6374,41.6064,41.6064,14800.0
2010-10-11 13:35:00,67.16,67.22,67.16,67.21,11900.0,41.6064,41.6436,41.6064,41.6374,11900.0
2010-10-11 13:40:00,67.22,67.26,67.2,67.25,26100.0,41.6436,41.6684,41.6312,41.6622,26100.0
2010-10-11 13:45:00,67.26,67.26,67.2,67.22,15800.0,41.6684,41.6684,41.6312,41.6436,15800.0
2010-10-11 13:50:00,67.24,67.24,67.17,67.17,13700.0,41.656,41.656,41.6126,41.6126,13700.0
2010-10-11 13:55:00,67.17,67.22,67.16,67.22,10600.0,41.6126,41.6436,41.6064,41.6436,10600.0
2010-10-11 14:00:00,67.21,67.23,67.19,67.19,21200.0,41.6374,41.6498,41.625,41.625,21200.0
2010-10-11 14:05:00,67.19,67.22,67.17,67.22,10900.0,41.625,41.6436,41.6126,41.6436,10900.0
2010-10-11 14:10:00,67.21,67.28,67.19,67.27,29500.0,41.6374,41.6808,41.625,41.6746,29500.0
2010-10-11 14:15:00,67.27,67.3,67.26,67.27,13600.0,41.6746,41.6932,41.6684,41.6746,13600.0
2010-10-11 14:20:00,67.27,67.32,67.27,67.32,18900.0,41.6746,41.7056,41.6746,41.7056,18900.0
2010-10-11 14:25:00,67.31,67.34,67.3,67.34,13100.0,41.6994,41.7179,41.6932,41.7179,13100.0
2010-10-11 14:30:00,67.35,67.37,67.34,67.36,13900.0,41.7241,41.7365,41.7179,41.7303,13900.0
2010-10-11 14:35:00,67.36,67.38,67.36,67.37,10300.0,41.7303,41.7427,41.7303,41.7365,10300.0
2010-10-11 14:40:00,67.37,67.4,67.36,67.39,42200.0,41.7365,41.7551,41.7303,41.7489,42200.0
2010-10-11 14:45:00,67.38,67.38,67.36,67.37,17900.0,41.7427,41.7427,41.7303,41.7365,17900.0
2010-10-11 14:50:00,67.37,67.37,67.32,67.34,21300.0,41.7365,41.7365,41.7056,41.7179,21300.0
2010-10-11 14:55:00,67.34,67.35,67.3,67.31,23200.0,41.7179,41.7241,41.6932,41.6994,23200.0
2010-10-11 15:00:00,67.32,67.34,67.3,67.33,20100.0,41.7056,41.7179,41.6932,41.7117,20100.0
2010-10-11 15:05:00,67.32,67.33,67.31,67.32,17600.0,41.7056,41.7117,41.6994,41.7056,17600.0
2010-10-11 15:10:00,67.32,67.32,67.23,67.24,35300.0,41.7056,41.7056,41.6498,41.656,35300.0
2010-10-11 15:15:00,67.23,67.27,67.21,67.27,41600.0,41.6498,41.6746,41.6374,41.6746,41600.0
2010-10-11 15:20:00,67.26,67.28,67.23,67.28,38900.0,41.6684,41.6808,41.6498,41.6808,38900.0
2010-10-11 15:25:00,67.28,67.28,67.24,67.25,52100.0,41.6808,41.6808,41.656,41.6622,52100.0
2010-10-11 15:30:00,67.25,67.26,67.17,67.17,54300.0,41.6622,41.6684,41.6126,41.6126,54300.0
2010-10-11 15:35:00,67.16,67.18,67.1,67.11,73300.0,41.6064,41.6188,41.5693,41.5755,73300.0
2010-10-11 15:40:00,67.11,67.16,67.08,67.15,80200.0,41.5755,41.6064,41.5569,41.6002,80200.0
2010-10-11 15:45:00,67.16,67.25,67.15,67.24,104800.0,41.6064,41.6622,41.6002,41.656,104800.0
2010-10-11 15:50:00,67.24,67.29,67.22,67.28,82300.0,41.656,41.687,41.6436,41.6808,82300.0
2010-10-11 15:55:00,67.27,67.35,67.26,67.32,94200.0,41.6746,41.7241,41.6684,41.7056,94200.0
2010-10-12 09:30:00,67.1,67.1,66.82,66.85,88600.0,41.5693,41.5693,41.3958,41.4144,88600.0
2010-10-12 09:35:00,66.85,66.88,66.74,66.75,120000.0,41.4144,41.433,41.3462,41.3524,120000.0
2010-10-12 09:40:00,66.74,66.75,66.56,66.65,54300.0,41.3462,41.3524,41.2347,41.2905,54300.0
2010-10-12 09:45:00,66.64,66.67,66.47,66.51,68800.0,41.2843,41.3029,41.179,41.2037,68800.0
2010-10-12 09:50:00,66.49,66.49,66.29,66.3,61300.0,41.1914,41.1914,41.0675,41.0736,61300.0
2010-10-12 09:55:00,66.31,66.47,66.26,66.41,76000.0,41.0798,41.179,41.0489,41.1418,76000.0
2010-10-12 10:00:00,66.4,66.46,66.3,66.46,75700.0,41.1356,41.1728,41.0736,41.1728,75700.0
2010-10-12 10:05:00,66.47,66.77,66.46,66.75,111100.0,41.179,41.3648,41.1728,41.3524,111100.0
2010-10-12 10:10:00,66.75,66.87,66.73,66.87,36300.0,41.3524,41.4268,41.34,41.4268,36300.0
2010-10-12 10:15:00,66.87,66.9,66.83,66.86,40900.0,41.4268,41.4454,41.402,41.4206,40900.0
2010-10-12 10:20:00,66.86,66.89,66.79,66.8,31800.0,41.4206,41.4392,41.3772,41.3834,31800.0
2010-10-12 10:25:00,66.8,66.83,66.74,66.79,17700.0,41.3834,41.402,41.3462,41.3772,17700.0
2010-10-12 10:30:00,66.79,66.88,66.79,66.82,74400.0,41.3772,41.433,41.3772,41.3958,74400.0
2010-10-12 10:35:00,66.82,66.85,66.79,66.84,14600.0,41.3958,41.4144,41.3772,41.4082,14600.0
2010-10-12 10:40:00,66.84,66.93,66.8,66.91,43600.0,41.4082,41.4639,41.3834,41.4516,43600.0
2010-10-12 10:45:00,66.91,66.96,66.87,66.89,18600.0,41.4516,41.4825,41.4268,41.4392,18600.0
2010-10-12 10:50:00,66.88,66.9,66.83,66.89,19600.0,41.433,41.4454,41.402,41.4392,19600.0
2010-10-12 10:55:00,66.9,66.94,66.87,66.89,41000.0,41.4454,41.4701,41.4268,41.4392,41000.0
2010-10-12 11:00:00,66.89,66.97,66.89,66.95,18600.0,41.4392,41.4887,41.4392,41.4763,18600.0
2010-10-12 11:05:00,66.96,67.08,66.95,67.0,25300.0,41.4825,41.5569,41.4763,41.5073,25300.0
2010-10-12 11:10:00,66.98,67.0,66.93,66.95,13000.0,41.4949,41.5073,41.4639,41.4763,13000.0
2010-10-12 11:15:00,66.96,67.04,66.96,67.01,39200.0,41.4825,41.5321,41.4825,41.5135,39200.0
2010-10-12 11:20:00,67.02,67.03,67.0,67.02,12100.0,41.5197,41.5259,41.5073,41.5197,12100.0
2010-10-12 11:25:00,67.01,67.04,66.99,67.0,24900.0,41.5135,41.5321,41.5011,41.5073,24900.0
2010-10-12 11:30:00,66.98,67.04,66.95,67.0,11200.0,41.4949,41.5321,41.4763,41.5073,11200.0
2010-10-12 11:35:00,67.0,67.04,66.97,67.0,15100.0,41.5073,41.5321,41.4887,41.5073,15100.0
2010-10-12 11:40:00,66.99,67.0,66.9,66.98,17000.0,41.5011,41.5073,41.4454,41.4949,17000.0
2010-10-12 11:45:00,66.98,66.98,66.91,66.94,11200.0,41.4949,41.4949,41.4516,41.4701,11200.0
2010-10-12 11:50:00,66.95,66.95,66.88,66.93,10200.0,41.4763,41.4763,41.433,41.4639,10200.0
2010-10-12 11:55:00,66.93,67.0,66.91,66.93,10700.0,41.4639,41.5073,41.4516,41.4639,10700.0
2010-10-12 12:00:00,66.93,66.97,66.89,66.94,9200.0,41.4639,41.4887,41.4392,41.4701,9200.0
2010-10-12 12:05:00,66.93,66.98,66.91,66.94,23100.0,41.4639,41.4949,41.4516,41.4701,23100.0
2010-10-12 12:10:00,66.93,66.95,66.9,66.95,8000.0,41.4639,41.4763,41.4454,41.4763,8000.0
2010-10-12 12:15:00,66.96,67.02,66.94,66.99,9700.0,41.4825,41.5197,41.4701,41.5011,9700.0
2010-10-12 12:20:00,67.0,67.05,66.96,66.97,23200.0,41.5073,41.5383,41.4825,41.4887,23200.0
2010-10-12 12:25:00,66.96,66.96,66.87,66.87,6900.0,41.4825,41.4825,41.4268,41.4268,6900.0
2010-10-12 12:30:00,66.87,66.9,66.87,66.89,5900.0,41.4268,41.4454,41.4268,41.4392,5900.0
2010-10-12 12:35:00,66.88,66.88,66.86,66.88,4800.0,41.433,41.433,41.4206,41.433,4800.0
2010-10-12 12:40:00,66.88,66.89,66.85,66.85,9300.0,41.433,41.4392,41.4144,41.4144,9300.0
2010-10-12 12:45:00,66.85,66.89,66.85,66.89,4300.0,41.4144,41.4392,41.4144,41.4392,4300.0
2010-10-12 12:50:00,66.89,66.96,66.89,66.96,13100.0,41.4392,41.4825,41.4392,41.4825,13100.0
2010-10-12 12:55:00,66.96,66.96,66.95,66.96,14200.0,41.4825,41.4825,41.4763,41.4825,14200.0
2010-10-12 13:00:00,66.96,67.01,66.96,67.01,58300.0,41.4825,41.5135,41.4825,41.5135,58300.0
2010-10-12 13:05:00,67.0,67.0,66.96,66.97,6900.0,41.5073,41.5073,41.4825,41.4887,6900.0
2010-10-12 13:10:00,66.98,66.98,66.9,66.9,16900.0,41.4949,41.4949,41.4454,41.4454,16900.0
2010-10-12 13:15:00,66.89,66.92,66.88,66.92,4700.0,41.4392,41.4577,41.433,41.4577,4700.0
2010-10-12 13:20:00,66.91,66.94,66.91,66.93,15100.0,41.4516,41.4701,41.4516,41.4639,15100.0
2010-10-12 13:25:00,66.93,66.94,66.91,66.91,6200.0,41.4639,41.4701,41.4516,41.4516,6200.0
2010-10-12 13:30:00,66.91,66.91,66.87,66.89,10200.0,41.4516,41.4516,41.4268,41.4392,10200.0
2010-10-12 13:35:00,66.89,66.91,66.88,66.91,4800.0,41.4392,41.4516,41.433,41.4516,4800.0
2010-10-12 13:40:00,66.91,66.93,66.9,66.93,12500.0,41.4516,41.4639,41.4454,41.4639,12500.0
2010-10-12 13:45:00,66.93,66.95,66.92,66.94,11500.0,41.4639,41.4763,41.4577,41.4701,11500.0
2010-10-12 13:50:00,66.94,66.95,66.92,66.93,11800.0,41.4701,41.4763,41.4577,41.4639,11800.0
2010-10-12 13:55:00,66.93,66.94,66.89,66.94,8600.0,41.4639,41.4701,41.4392,41.4701,8600.0
2010-10-12 14:00:00,66.93,67.09,66.84,67.05,44600.0,41.4639,41.5631,41.4082,41.5383,44600.0
2010-10-12 14:05:00,67.05,67.05,66.96,67.0,26700.0,41.5383,41.5383,41.4825,41.5073,26700.0
2010-10-12 14:10:00,67.0,67.19,67.0,67.17,73800.0,41.5073,41.625,41.5073,41.6126,73800.0
2010-10-12 14:15:00,67.18,67.31,67.18,67.28,55800.0,41.6188,41.6994,41.6188,41.6808,55800.0
2010-10-12 14:20:00,67.28,67.29,67.19,67.29,117500.0,41.6808,41.687,41.625,41.687,117500.0
2010-10-12 14:25:00,67.28,67.29,67.2,67.22,43800.0,41.6808,41.687,41.6312,41.6436,43800.0
2010-10-12 14:30:00,67.21,67.23,67.06,67.11,33500.0,41.6374,41.6498,41.5445,41.5755,33500.0
2010-10-12 14:35:00,67.11,67.16,67.11,67.14,18600.0,41.5755,41.6064,41.5755,41.594,18600.0
2010-10-12 14:40:00,67.14,67.21,67.14,67.21,20000.0,41.594,41.6374,41.594,41.6374,20000.0
2010-10-12 14:45:00,67.22,67.3,67.19,67.19,36800.0,41.6436,41.6932,41.625,41.625,36800.0
2010-10-12 14:50:00,67.19,67.25,67.17,67.25,47500.0,41.625,41.6622,41.6126,41.6622,47500.0
2010-10-12 14:55:00,67.24,67.25,67.16,67.24,43300.0,41.656,41.6622,41.6064,41.656,43300.0
2010-10-12 15:00:00,67.24,67.24,67.15,67.16,42000.0,41.656,41.656,41.6002,41.6064,42000.0
2010-10-12 15:05:00,67.16,67.21,67.13,67.19,47900.0,41.6064,41.6374,41.5878,41.625,47900.0
2010-10-12 15:10:00,67.18,67.19,67.14,67.17,47100.0,41.6188,41.625,41.594,41.6126,47100.0
2010-10-12 15:15:00,67.17,67.25,67.17,67.22,27700.0,41.6126,41.6622,41.6126,41.6436,27700.0
2010-10-12 15:20:00,67.23,67.33,67.21,67.31,49900.0,41.6498,41.7117,41.6374,41.6994,49900.0
2010-10-12 15:25:00,67.31,67.45,67.29,67.44,46900.0,41.6994,41.7861,41.687,41.7799,46900.0
2010-10-12 15:30:00,67.44,67.45,67.35,67.37,36900.0,41.7799,41.7861,41.7241,41.7365,36900.0
2010-10-12 15:35:00,67.36,67.38,67.3,67.31,41300.0,41.7303,41.7427,41.6932,41.6994,41300.0
2010-10-12 15:40:00,67.32,67.32,67.25,67.29,58600.0,41.7056,41.7056,41.6622,41.687,58600.0
2010-10-12 15:45:00,67.29,67.35,67.27,67.35,62200.0,41.687,41.7241,41.6746,41.7241,62200.0
2010-10-12 15:50:00,67.34,67.35,67.26,67.28,68600.0,41.7179,41.7241,41.6684,41.6808,68600.0
2010-10-12 15:55:00,67.29,67.3,67.2,67.21,126900.0,41.687,41.6932,41.6312,41.6374,126900.0
2010-10-13 09:30:00,67.91,67.96,67.87,67.9,118000.0,42.0711,42.102,42.0463,42.0649,118000.0
2010-10-13 09:35:00,67.91,67.98,67.77,67.92,50200.0,42.0711,42.1144,41.9843,42.0773,50200.0
2010-10-13 09:40:00,67.92,68.08,67.9,68.08,81800.0,42.0773,42.1764,42.0649,42.1764,81800.0
2010-10-13 09:45:00,68.1,68.23,68.08,68.21,119000.0,42.1888,42.2693,42.1764,42.2569,119000.0
2010-10-13 09:50:00,68.21,68.23,68.0,68.1,106300.0,42.2569,42.2693,42.1268,42.1888,106300.0
2010-10-13 09:55:00,68.11,68.11,68.03,68.04,57800.0,42.195,42.195,42.1454,42.1516,57800.0
2010-10-13 10:00:00,68.03,68.07,67.99,68.03,64300.0,42.1454,42.1702,42.1206,42.1454,64300.0
2010-10-13 10:05:00,68.04,68.05,67.82,67.82,67200.0,42.1516,42.1578,42.0153,42.0153,67200.0
2010-10-13 10:10:00,67.83,67.92,67.73,67.91,423100.0,42.0215,42.0773,41.9596,42.0711,423100.0
2010-10-13 10:15:00,67.91,68.0,67.89,67.94,59000.0,42.0711,42.1268,42.0587,42.0896,59000.0
2010-10-13 10:20:00,67.92,68.11,67.92,68.1,28600.0,42.0773,42.195,42.0773,42.1888,28600.0
2010-10-13 10:25:00,68.1,68.29,68.07,68.24,124300.0,42.1888,42.3065,42.1702,42.2755,124300.0
2010-10-13 10:30:00,68.25,68.31,68.22,68.25,77800.0,42.2817,42.3189,42.2631,42.2817,77800.0
2010-10-13 10:35:00,68.25,68.29,68.23,68.23,379400.0,42.2817,42.3065,42.2693,42.2693,379400.0
2010-10-13 10:40:00,68.24,68.28,68.2,68.27,69600.0,42.2755,42.3003,42.2507,42.2941,69600.0
2010-10-13 10:45:00,68.28,68.49,68.25,68.48,102900.0,42.3003,42.4304,42.2817,42.4242,102900.0
2010-10-13 10:50:00,68.48,68.5,68.45,68.49,71600.0,42.4242,42.4366,42.4056,42.4304,71600.0
2010-10-13 10:55:00,68.49,68.65,68.43,68.64,67100.0,42.4304,42.5295,42.3932,42.5233,67100.0
2010-10-13 11:00:00,68.65,68.75,68.57,68.74,87300.0,42.5295,42.5915,42.4799,42.5853,87300.0
2010-10-13 11:05:00,68.74,69.0,68.73,68.96,208700.0,42.5853,42.7463,42.5791,42.7216,208700.0
2010-10-13 11:10:00,68.96,68.98,68.87,68.91,736100.0,42.7216,42.7339,42.6658,42.6906,736100.0
2010-10-13 11:15:00,68.91,68.92,68.85,68.91,35400.0,42.6906,42.6968,42.6534,42.6906,35400.0
2010-10-13 11:20:00,68.91,68.95,68.89,68.91,64800.0,42.6906,42.7154,42.6782,42.6906,64800.0
2010-10-13 11:25:00,68.9,68.93,68.89,68.91,92200.0,42.6844,42.703,42.6782,42.6906,92200.0
2010-10-13 11:30:00,68.91,68.95,68.85,68.95,41400.0,42.6906,42.7154,42.6534,42.7154,41400.0
2010-10-13 11:35:00,68.95,68.99,68.93,68.98,31500.0,42.7154,42.7401,42.703,42.7339,31500.0
2010-10-13 11:40:00,68.98,68.99,68.93,68.94,25200.0,42.7339,42.7401,42.703,42.7092,25200.0
2010-10-13 11:45:00,68.94,68.97,68.88,68.96,55100.0,42.7092,42.7277,42.672,42.7216,55100.0
2010-10-13 11:50:00,68.97,68.97,68.92,68.93,30100.0,42.7277,42.7277,42.6968,42.703,30100.0
2010-10-13 11:55:00,68.94,69.25,68.88,69.24,290400.0,42.7092,42.9012,42.672,42.895,290400.0
2010-10-13 12:00:00,69.24,69.32,69.18,69.19,89200.0,42.895,42.9446,42.8578,42.864,89200.0
2010-10-13 12:05:00,69.19,69.26,69.19,69.22,56200.0,42.864,42.9074,42.864,42.8826,56200.0
2010-10-13 12:10:00,69.22,69.25,69.18,69.2,47600.0,42.8826,42.9012,42.8578,42.8702,47600.0
2010-10-13 12:15:00,69.21,69.36,69.21,69.33,37400.0,42.8764,42.9694,42.8764,42.9508,37400.0
2010-10-13 12:20:00,69.34,69.36,69.29,69.31,111200.0,42.957,42.9694,42.926,42.9384,111200.0
2010-10-13 12:25:00,69.32,69.4,69.31,69.35,60600.0,42.9446,42.9941,42.9384,42.9632,60600.0
2010-10-13 12:30:00,69.35,69.45,69.33,69.4,190500.0,42.9632,43.0251,42.9508,42.9941,190500.0
2010-10-13 12:35:00,69.4,69.45,69.35,69.42,121800.0,42.9941,43.0251,42.9632,43.0065,121800.0
2010-10-13 12:40:00,69.42,69.44,69.37,69.38,51400.0,43.0065,43.0189,42.9756,42.9817,51400.0
2010-10-13 12:45:00,69.38,69.4,69.3,69.37,56300.0,42.9817,42.9941,42.9322,42.9756,56300.0
2010-10-13 12:50:00,69.37,69.38,69.31,69.36,29100.0,42.9756,42.9817,42.9384,42.9694,29100.0
2010-10-13 12:55:00,69.36,69.37,69.21,69.21,44700.0,42.9694,42.9756,42.8764,42.8764,44700.0
2010-10-13 13:00:00,69.23,69.25,69.21,69.22,37200.0,42.8888,42.9012,42.8764,42.8826,37200.0
2010-10-13 13:05:00,69.22,69.23,69.1,69.1,73900.0,42.8826,42.8888,42.8083,42.8083,73900.0
2010-10-13 13:10:00,69.11,69.12,69.03,69.06,113800.0,42.8145,42.8207,42.7649,42.7835,113800.0
2010-10-13 13:15:00,69.06,69.21,69.05,69.16,67600.0,42.7835,42.8764,42.7773,42.8455,67600.0
2010-10-13 13:20:00,69.15,69.16,69.06,69.06,44700.0,42.8393,42.8455,42.7835,42.7835,44700.0
2010-10-13 13:25:00,69.07,69.13,69.05,69.1,27500.0,42.7897,42.8269,42.7773,42.8083,27500.0
2010-10-13 13:30:00,69.1,69.15,69.07,69.14,32700.0,42.8083,42.8393,42.7897,42.8331,32700.0
2010-10-13 13:35:00,69.15,69.24,69.13,69.18,36700.0,42.8393,42.895,42.8269,42.8578,36700.0
2010-10-13 13:40:00,69.19,69.25,69.18,69.24,31900.0,42.864,42.9012,42.8578,42.895,31900.0
2010-10-13 13:45:00,69.24,69.25,69.13,69.18,33300.0,42.895,42.9012,42.8269,42.8578,33300.0
2010-10-13 13:50:00,69.19,69.22,69.16,69.21,12000.0,42.864,42.8826,42.8455,42.8764,12000.0
2010-10-13 13:55:00,69.2,69.22,69.13,69.19,22800.0,42.8702,42.8826,42.8269,42.864,22800.0
2010-10-13 14:00:00,69.19,69.28,69.15,69.27,59900.0,42.864,42.9198,42.8393,42.9136,59900.0
2010-10-13 14:05:00,69.27,69.29,69.22,69.24,32900.0,42.9136,42.926,42.8826,42.895,32900.0
2010-10-13 14:10:00,69.24,69.35,69.23,69.35,34300.0,42.895,42.9632,42.8888,42.9632,34300.0
2010-10-13 14:15:00,69.36,69.38,69.27,69.33,21300.0,42.9694,42.9817,42.9136,42.9508,21300.0
2010-10-13 14:20:00,69.32,69.33,69.24,69.24,28900.0,42.9446,42.9508,42.895,42.895,28900.0
2010-10-13 14:25:00,69.23,69.24,69.13,69.15,33300.0,42.8888,42.895,42.8269,42.8393,33300.0
2010-10-13 14:30:00,69.15,69.16,69.1,69.15,46000.0,42.8393,42.8455,42.8083,42.8393,46000.0
2010-10-13 14:35:00,69.14,69.19,69.11,69.13,36600.0,42.8331,42.864,42.8145,42.8269,36600.0
2010-10-13 14:40:00,69.15,69.17,69.07,69.12,38500.0,42.8393,42.8516,42.7897,42.8207,38500.0
2010-10-13 14:45:00,69.12,69.16,69.06,69.08,39700.0,42.8207,42.8455,42.7835,42.7959,39700.0
2010-10-13 14:50:00,69.08,69.11,68.97,68.99,49000.0,42.7959,42.8145,42.7277,42.7401,49000.0
2010-10-13 14:55:00,68.99,69.03,68.98,69.02,43600.0,42.7401,42.7649,42.7339,42.7587,43600.0
2010-10-13 15:00:00,69.02,69.07,68.97,69.03,96600.0,42.7587,42.7897,42.7277,42.7649,96600.0
2010-10-13 15:05:00,69.02,69.03,68.96,68.98,71800.0,42.7587,42.7649,42.7216,42.7339,71800.0
2010-10-13 15:10:00,68.99,69.01,68.94,68.99,94600.0,42.7401,42.7525,42.7092,42.7401,94600.0
2010-10-13 15:15:00,68.98,69.09,68.98,69.09,106500.0,42.7339,42.8021,42.7339,42.8021,106500.0
2010-10-13 15:20:00,69.09,69.14,69.07,69.11,84500.0,42.8021,42.8331,42.7897,42.8145,84500.0
2010-10-13 15:25:00,69.11,69.13,68.95,68.96,87800.0,42.8145,42.8269,42.7154,42.7216,87800.0
2010-10-13 15:30:00,68.97,69.04,68.94,69.04,60000.0,42.7277,42.7711,42.7092,42.7711,60000.0
2010-10-13 15:35:00,69.04,69.09,69.0,69.02,94800.0,42.7711,42.8021,42.7463,42.7587,94800.0
2010-10-13 15:40:00,69.01,69.12,69.0,69.1,131900.0,42.7525,42.8207,42.7463,42.8083,131900.0
2010-10-13 15:45:00,69.09,69.09,68.82,68.83,271500.0,42.8021,42.8021,42.6348,42.641,271500.0
2010-10-13 15:50:00,68.83,68.87,68.66,68.68,256400.0,42.641,42.6658,42.5357,42.5481,256400.0
2010-10-13 15:55:00,68.68,68.68,68.58,68.67,447600.0,42.5481,42.5481,42.4861,42.5419,447600.0
2010-10-14 09:30:00,68.55,69.09,68.53,68.91,111900.0,42.4676,42.8021,42.4552,42.6906,111900.0
2010-10-14 09:35:00,68.85,68.89,68.57,68.66,68200.0,42.6534,42.6782,42.4799,42.5357,68200.0
2010-10-14 09:40:00,68.63,69.0,68.62,68.96,77500.0,42.5171,42.7463,42.5109,42.7216,77500.0
2010-10-14 09:45:00,68.96,69.05,68.81,68.95,105000.0,42.7216,42.7773,42.6286,42.7154,105000.0
2010-10-14 09:50:00,68.96,69.09,68.94,69.04,102900.0,42.7216,42.8021,42.7092,42.7711,102900.0
2010-10-14 09:55:00,69.04,69.04,68.69,68.74,96300.0,42.7711,42.7711,42.5543,42.5853,96300.0
2010-10-14 10:00:00,68.74,68.84,68.73,68.81,41600.0,42.5853,42.6472,42.5791,42.6286,41600.0
2010-10-14 10:05:00,68.8,68.95,68.8,68.87,39500.0,42.6224,42.7154,42.6224,42.6658,39500.0
2010-10-14 10:10:00,68.88,68.89,68.8,68.82,49100.0,42.672,42.6782,42.6224,42.6348,49100.0
2010-10-14 10:15:00,68.82,68.98,68.82,68.96,48400.0,42.6348,42.7339,42.6348,42.7216,48400.0
2010-10-14 10:20:00,68.97,68.99,68.95,68.96,54900.0,42.7277,42.7401,42.7154,42.7216,54900.0
2010-10-14 10:25:00,68.96,68.98,68.89,68.98,33400.0,42.7216,42.7339,42.6782,42.7339,33400.0
2010-10-14 10:30:00,68.97,68.98,68.89,68.93,42500.0,42.7277,42.7339,42.6782,42.703,42500.0
2010-10-14 10:35:00,68.93,69.0,68.92,68.99,39400.0,42.703,42.7463,42.6968,42.7401,39400.0
2010-10-14 10:40:00,68.99,68.99,68.92,68.94,20500.0,42.7401,42.7401,42.6968,42.7092,20500.0
2010-10-14 10:45:00,68.94,69.04,68.94,69.04,39800.0,42.7092,42.7711,42.7092,42.7711,39800.0
2010-10-14 10:50:00,69.03,69.15,69.03,69.1,62400.0,42.7649,42.8393,42.7649,42.8083,62400.0
2010-10-14 10:55:00,69.1,69.1,69.03,69.07,32400.0,42.8083,42.8083,42.7649,42.7897,32400.0
2010-10-14 11:00:00,69.07,69.07,68.99,69.0,51500.0,42.7897,42.7897,42.7401,42.7463,51500.0
2010-10-14 11:05:00,69.0,69.02,68.93,68.99,118100.0,42.7463,42.7587,42.703,42.7401,118100.0
2010-10-14 11:10:00,68.99,69.03,68.99,69.01,22900.0,42.7401,42.7649,42.7401,42.7525,22900.0
2010-10-14 11:15:00,69.02,69.02,68.96,68.99,30800.0,42.7587,42.7587,42.7216,42.7401,30800.0
2010-10-14 11:20:00,69.0,69.01,68.92,68.93,42900.0,42.7463,42.7525,42.6968,42.703,42900.0
2010-10-14 11:25:00,68.93,68.95,68.87,68.94,51200.0,42.703,42.7154,42.6658,42.7092,51200.0
2010-10-14 11:30:00,68.95,68.95,68.83,68.84,50300.0,42.7154,42.7154,42.641,42.6472,50300.0
2010-10-14 11:35:00,68.85,68.87,68.8,68.8,32200.0,42.6534,42.6658,42.6224,42.6224,32200.0
2010-10-14 11:40:00,68.79,68.84,68.76,68.79,54000.0,42.6162,42.6472,42.5976,42.6162,54000.0
2010-10-14 11:45:00,68.77,68.78,68.67,68.7,65800.0,42.6038,42.61,42.5419,42.5605,65800.0
2010-10-14 11:50:00,68.67,68.82,68.67,68.81,65500.0,42.5419,42.6348,42.5419,42.6286,65500.0
2010-10-14 11:55:00,68.81,68.83,68.78,68.82,31800.0,42.6286,42.641,42.61,42.6348,31800.0
2010-10-14 12:00:00,68.82,68.85,68.78,68.8,35300.0,42.6348,42.6534,42.61,42.6224,35300.0
2010-10-14 12:05:00,68.79,68.81,68.78,68.8,12800.0,42.6162,42.6286,42.61,42.6224,12800.0
2010-10-14 12:10:00,68.79,68.85,68.78,68.82,29500.0,42.6162,42.6534,42.61,42.6348,29500.0
2010-10-14 12:15:00,68.82,68.85,68.72,68.78,33000.0,42.6348,42.6534,42.5729,42.61,33000.0
2010-10-14 12:20:00,68.78,68.81,68.74,68.76,40200.0,42.61,42.6286,42.5853,42.5976,40200.0
2010-10-14 12:25:00,68.76,68.81,68.71,68.77,78600.0,42.5976,42.6286,42.5667,42.6038,78600.0
2010-10-14 12:30:00,68.77,68.81,68.74,68.79,35400.0,42.6038,42.6286,42.5853,42.6162,35400.0
2010-10-14 12:35:00,68.79,68.83,68.77,68.83,22600.0,42.6162,42.641,42.6038,42.641,22600.0
2010-10-14 12:40:00,68.82,68.86,68.79,68.8,43500.0,42.6348,42.6596,42.6162,42.6224,43500.0
2010-10-14 12:45:00,68.8,68.84,68.79,68.81,44500.0,42.6224,42.6472,42.6162,42.6286,44500.0
2010-10-14 12:50:00,68.81,68.87,68.81,68.82,35300.0,42.6286,42.6658,42.6286,42.6348,35300.0
2010-10-14 12:55:00,68.83,68.85,68.77,68.77,35300.0,42.641,42.6534,42.6038,42.6038,35300.0
2010-10-14 13:00:00,68.77,68.81,68.68,68.76,58100.0,42.6038,42.6286,42.5481,42.5976,58100.0
2010-10-14 13:05:00,68.77,68.81,68.65,68.73,109000.0,42.6038,42.6286,42.5295,42.5791,109000.0
2010-10-14 13:10:00,68.74,68.78,68.71,68.76,42200.0,42.5853,42.61,42.5667,42.5976,42200.0
2010-10-14 13:15:00,68.78,68.79,68.75,68.77,45700.0,42.61,42.6162,42.5915,42.6038,45700.0
2010-10-14 13:20:00,68.76,68.83,68.73,68.81,39800.0,42.5976,42.641,42.5791,42.6286,39800.0
2010-10-14 13:25:00,68.81,68.85,68.8,68.84,24700.0,42.6286,42.6534,42.6224,42.6472,24700.0
2010-10-14 13:30:00,68.85,68.9,68.84,68.89,32700.0,42.6534,42.6844,42.6472,42.6782,32700.0
2010-10-14 13:35:00,68.89,68.93,68.88,68.9,51700.0,42.6782,42.703,42.672,42.6844,51700.0
2010-10-14 13:40:00,68.93,68.97,68.9,68.94,43900.0,42.703,42.7277,42.6844,42.7092,43900.0
2010-10-14 13:45:00,68.93,69.0,68.93,68.99,32700.0,42.703,42.7463,42.703,42.7401,32700.0
2010-10-14 13:50:00,68.98,69.09,68.97,69.08,73500.0,42.7339,42.8021,42.7277,42.7959,73500.0
2010-10-14 13:55:00,69.08,69.11,69.06,69.07,27900.0,42.7959,42.8145,42.7835,42.7897,27900.0
2010-10-14 14:00:00,69.07,69.08,69.0,69.05,54000.0,42.7897,42.7959,42.7463,42.7773,54000.0
2010-10-14 14:05:00,69.06,69.06,68.99,69.04,65200.0,42.7835,42.7835,42.7401,42.7711,65200.0
2010-10-14 14:10:00,69.04,69.09,69.0,69.03,37900.0,42.7711,42.8021,42.7463,42.7649,37900.0
2010-10-14 14:15:00,69.03,69.1,69.01,69.09,53900.0,42.7649,42.8083,42.7525,42.8021,53900.0
2010-10-14 14:20:00,69.1,69.16,69.09,69.1,68300.0,42.8083,42.8455,42.8021,42.8083,68300.0
2010-10-14 14:25:00,69.1,69.12,69.09,69.11,66000.0,42.8083,42.8207,42.8021,42.8145,66000.0
2010-10-14 14:30:00,69.11,69.12,69.09,69.11,73600.0,42.8145,42.8207,42.8021,42.8145,73600.0
2010-10-14 14:35:00,69.1,69.18,69.08,69.13,64600.0,42.8083,42.8578,42.7959,42.8269,64600.0
2010-10-14 14:40:00,69.13,69.16,69.1,69.13,55200.0,42.8269,42.8455,42.8083,42.8269,55200.0
2010-10-14 14:45:00,69.13,69.15,69.1,69.13,72200.0,42.8269,42.8393,42.8083,42.8269,72200.0
2010-10-14 14:50:00,69.14,69.17,69.08,69.14,71500.0,42.8331,42.8516,42.7959,42.8331,71500.0
2010-10-14 14:55:00,69.14,69.15,69.02,69.03,75900.0,42.8331,42.8393,42.7587,42.7649,75900.0
2010-10-14 15:00:00,69.03,69.03,68.95,69.03,71000.0,42.7649,42.7649,42.7154,42.7649,71000.0
2010-10-14 15:05:00,69.02,69.07,68.99,69.07,54300.0,42.7587,42.7897,42.7401,42.7897,54300.0
2010-10-14 15:10:00,69.06,69.12,69.06,69.07,43000.0,42.7835,42.8207,42.7835,42.7897,43000.0
2010-10-14 15:15:00,69.08,69.12,69.06,69.09,48500.0,42.7959,42.8207,42.7835,42.8021,48500.0
2010-10-14 15:20:00,69.08,69.21,69.08,69.16,62500.0,42.7959,42.8764,42.7959,42.8455,62500.0
2010-10-14 15:25:00,69.17,69.31,69.17,69.24,111700.0,42.8516,42.9384,42.8516,42.895,111700.0
2010-10-14 15:30:00,69.23,69.25,69.16,69.24,105100.0,42.8888,42.9012,42.8455,42.895,105100.0
2010-10-14 15:35:00,69.24,69.3,69.23,69.29,107200.0,42.895,42.9322,42.8888,42.926,107200.0
2010-10-14 15:40:00,69.29,69.29,69.2,69.22,87700.0,42.926,42.926,42.8702,42.8826,87700.0
2010-10-14 15:45:00,69.21,69.26,69.21,69.25,76700.0,42.8764,42.9074,42.8764,42.9012,76700.0
2010-10-14 15:50:00,69.26,69.33,69.23,69.29,123700.0,42.9074,42.9508,42.8888,42.926,123700.0
2010-10-14 15:55:00,69.3,69.39,69.29,69.39,172900.0,42.9322,42.9879,42.926,42.9879,172900.0
2010-10-15 09:30:00,69.71,69.88,69.69,69.81,618300.0,43.1862,43.2915,43.1738,43.2481,618300.0
2010-10-15 09:35:00,69.8,69.83,69.68,69.72,63400.0,43.2419,43.2605,43.1676,43.1924,63400.0
2010-10-15 09:40:00,69.73,69.82,69.71,69.74,49100.0,43.1986,43.2543,43.1862,43.2048,49100.0
2010-10-15 09:45:00,69.73,69.88,69.66,69.69,115100.0,43.1986,43.2915,43.1552,43.1738,115100.0
2010-10-15 09:50:00,69.69,69.71,69.49,69.52,77800.0,43.1738,43.1862,43.0499,43.0685,77800.0
2010-10-15 09:55:00,69.52,69.7,69.45,69.52,112400.0,43.0685,43.18,43.0251,43.0685,112400.0
2010-10-15 10:00:00,69.52,69.64,69.43,69.46,78400.0,43.0685,43.1428,43.0127,43.0313,78400.0
2010-10-15 10:05:00,69.43,69.45,69.31,69.43,107500.0,43.0127,43.0251,42.9384,43.0127,107500.0
2010-10-15 10:10:00,69.42,69.51,69.39,69.44,118700.0,43.0065,43.0623,42.9879,43.0189,118700.0
2010-10-15 10:15:00,69.45,69.45,69.19,69.19,47000.0,43.0251,43.0251,42.864,42.864,47000.0
2010-10-15 10:20:00,69.19,69.22,69.0,69.03,71300.0,42.864,42.8826,42.7463,42.7649,71300.0
2010-10-15 10:25:00,69.04,69.29,69.01,69.29,56000.0,42.7711,42.926,42.7525,42.926,56000.0
2010-10-15 10:30:00,69.28,69.31,69.15,69.3,60400.0,42.9198,42.9384,42.8393,42.9322,60400.0
2010-10-15 10:35:00,69.29,69.34,69.29,69.33,35900.0,42.926,42.957,42.926,42.9508,35900.0
2010-10-15 10:40:00,69.33,69.44,69.31,69.44,42200.0,42.9508,43.0189,42.9384,43.0189,42200.0
2010-10-15 10:45:00,69.44,69.45,69.29,69.32,50000.0,43.0189,43.0251,42.926,42.9446,50000.0
2010-10-15 10:50:00,69.31,69.43,69.26,69.43,29900.0,42.9384,43.0127,42.9074,43.0127,29900.0
2010-10-15 10:55:00,69.43,69.47,69.42,69.47,52100.0,43.0127,43.0375,43.0065,43.0375,52100.0
2010-10-15 11:00:00,69.48,69.52,69.38,69.4,46700.0,43.0437,43.0685,42.9817,42.9941,46700.0
2010-10-15 11:05:00,69.41,69.63,69.39,69.61,41700.0,43.0003,43.1366,42.9879,43.1242,41700.0
2010-10-15 11:10:00,69.61,69.64,69.54,69.56,39900.0,43.1242,43.1428,43.0809,43.0933,39900.0
2010-10-15 11:15:00,69.53,69.64,69.53,69.62,55900.0,43.0747,43.1428,43.0747,43.1304,55900.0
2010-10-15 11:20:00,69.61,69.66,69.58,69.65,47500.0,43.1242,43.1552,43.1056,43.149,47500.0
2010-10-15 11:25:00,69.65,69.71,69.59,69.71,41900.0,43.149,43.1862,43.1118,43.1862,41900.0
2010-10-15 11:30:00,69.7,69.77,69.7,69.75,42300.0,43.18,43.2234,43.18,43.211,42300.0
2010-10-15 11:35:00,69.74,69.78,69.72,69.73,62700.0,43.2048,43.2296,43.1924,43.1986,62700.0
2010-10-15 11:40:00,69.73,69.79,69.71,69.75,45400.0,43.1986,43.2357,43.1862,43.211,45400.0
2010-10-15 11:45:00,69.74,69.8,69.64,69.64,58100.0,43.2048,43.2419,43.1428,43.1428,58100.0
2010-10-15 11:50:00,69.63,69.67,69.55,69.59,57400.0,43.1366,43.1614,43.0871,43.1118,57400.0
2010-10-15 11:55:00,69.6,69.6,69.46,69.53,53000.0,43.118,43.118,43.0313,43.0747,53000.0
2010-10-15 12:00:00,69.53,69.56,69.45,69.47,41500.0,43.0747,43.0933,43.0251,43.0375,41500.0
2010-10-15 12:05:00,69.46,69.46,69.27,69.4,42000.0,43.0313,43.0313,42.9136,42.9941,42000.0
2010-10-15 12:10:00,69.38,69.4,69.33,69.37,25200.0,42.9817,42.9941,42.9508,42.9756,25200.0
2010-10-15 12:15:00,69.36,69.53,69.36,69.47,28500.0,42.9694,43.0747,42.9694,43.0375,28500.0
2010-10-15 12:20:00,69.47,69.6,69.47,69.6,42400.0,43.0375,43.118,43.0375,43.118,42400.0
2010-10-15 12:25:00,69.6,69.68,69.58,69.65,27700.0,43.118,43.1676,43.1056,43.149,27700.0
2010-10-15 12:30:00,69.65,69.75,69.65,69.66,31500.0,43.149,43.211,43.149,43.1552,31500.0
2010-10-15 12:35:00,69.67,69.72,69.64,69.69,29400.0,43.1614,43.1924,43.1428,43.1738,29400.0
2010-10-15 12:40:00,69.7,69.71,69.63,69.65,11800.0,43.18,43.1862,43.1366,43.149,11800.0
2010-10-15 12:45:00,69.65,69.73,69.61,69.73,28300.0,43.149,43.1986,43.1242,43.1986,28300.0
2010-10-15 12:50:00,69.73,69.91,69.68,69.8,160800.0,43.1986,43.3101,43.1676,43.2419,160800.0
2010-10-15 12:55:00,69.79,69.79,69.69,69.73,25100.0,43.2357,43.2357,43.1738,43.1986,25100.0
2010-10-15 13:00:00,69.72,69.79,69.58,69.6,91900.0,43.1924,43.2357,43.1056,43.118,91900.0
2010-10-15 13:05:00,69.6,69.63,69.49,69.53,179100.0,43.118,43.1366,43.0499,43.0747,179100.0
2010-10-15 13:10:00,69.53,69.53,69.49,69.5,105300.0,43.0747,43.0747,43.0499,43.0561,105300.0
2010-10-15 13:15:00,69.5,69.52,69.49,69.49,11900.0,43.0561,43.0685,43.0499,43.0499,11900.0
2010-10-15 13:20:00,69.5,69.57,69.48,69.49,42200.0,43.0561,43.0995,43.0437,43.0499,42200.0
2010-10-15 13:25:00,69.48,69.51,69.44,69.5,44700.0,43.0437,43.0623,43.0189,43.0561,44700.0
2010-10-15 13:30:00,69.51,69.57,69.49,69.49,98400.0,43.0623,43.0995,43.0499,43.0499,98400.0
2010-10-15 13:35:00,69.5,69.56,69.49,69.53,24100.0,43.0561,43.0933,43.0499,43.0747,24100.0
2010-10-15 13:40:00,69.52,69.52,69.44,69.5,63400.0,43.0685,43.0685,43.0189,43.0561,63400.0
2010-10-15 13:45:00,69.49,69.49,69.39,69.43,52100.0,43.0499,43.0499,42.9879,43.0127,52100.0
2010-10-15 13:50:00,69.44,69.52,69.42,69.46,49800.0,43.0189,43.0685,43.0065,43.0313,49800.0
2010-10-15 13:55:00,69.46,69.48,69.4,69.45,46600.0,43.0313,43.0437,42.9941,43.0251,46600.0
2010-10-15 14:00:00,69.45,69.46,69.32,69.34,47800.0,43.0251,43.0313,42.9446,42.957,47800.0
2010-10-15 14:05:00,69.33,69.46,69.3,69.44,28100.0,42.9508,43.0313,42.9322,43.0189,28100.0
2010-10-15 14:10:00,69.43,69.46,69.37,69.46,34900.0,43.0127,43.0313,42.9756,43.0313,34900.0
2010-10-15 14:15:00,69.45,69.51,69.44,69.47,41000.0,43.0251,43.0623,43.0189,43.0375,41000.0
2010-10-15 14:20:00,69.47,69.65,69.46,69.49,95800.0,43.0375,43.149,43.0313,43.0499,95800.0
2010-10-15 14:25:00,69.49,69.57,69.49,69.55,25600.0,43.0499,43.0995,43.0499,43.0871,25600.0
2010-10-15 14:30:00,69.54,69.56,69.46,69.48,58700.0,43.0809,43.0933,43.0313,43.0437,58700.0
2010-10-15 14:35:00,69.49,69.51,69.44,69.49,50700.0,43.0499,43.0623,43.0189,43.0499,50700.0
2010-10-15 14:40:00,69.49,69.49,69.36,69.4,21900.0,43.0499,43.0499,42.9694,42.9941,21900.0
2010-10-15 14:45:00,69.4,69.43,69.36,69.39,34900.0,42.9941,43.0127,42.9694,42.9879,34900.0
2010-10-15 14:50:00,69.39,69.41,69.36,69.39,27700.0,42.9879,43.0003,42.9694,42.9879,27700.0
2010-10-15 14:55:00,69.39,69.42,69.33,69.41,42700.0,42.9879,43.0065,42.9508,43.0003,42700.0
2010-10-15 15:00:00,69.42,69.43,69.34,69.35,41200.0,43.0065,43.0127,42.957,42.9632,41200.0
2010-10-15 15:05:00,69.36,69.37,69.32,69.35,34300.0,42.9694,42.9756,42.9446,42.9632,34300.0
2010-10-15 15:10:00,69.35,69.36,69.3,69.36,39100.0,42.9632,42.9694,42.9322,42.9694,39100.0
2010-10-15 15:15:00,69.35,69.46,69.32,69.4,61500.0,42.9632,43.0313,42.9446,42.9941,61500.0
2010-10-15 15:20:00,69.4,69.45,69.38,69.38,37400.0,42.9941,43.0251,42.9817,42.9817,37400.0
2010-10-15 15:25:00,69.39,69.41,69.32,69.33,45800.0,42.9879,43.0003,42.9446,42.9508,45800.0
2010-10-15 15:30:00,69.33,69.39,69.3,69.36,97400.0,42.9508,42.9879,42.9322,42.9694,97400.0
2010-10-15 15:35:00,69.36,69.44,69.34,69.38,107700.0,42.9694,43.0189,42.957,42.9817,107700.0
2010-10-15 15:40:00,69.37,69.39,69.32,69.34,83900.0,42.9756,42.9879,42.9446,42.957,83900.0
2010-10-15 15:45:00,69.33,69.4,69.31,69.37,167100.0,42.9508,42.9941,42.9384,42.9756,167100.0
2010-10-15 15:50:00,69.37,69.41,69.3,69.36,187100.0,42.9756,43.0003,42.9322,42.9694,187100.0
2010-10-15 15:55:00,69.37,69.37,69.24,69.32,249200.0,42.9756,42.9756,42.895,42.9446,249200.0
2010-10-18 09:30:00,69.44,69.44,68.95,68.96,61800.0,43.0189,43.0189,42.7154,42.7216,61800.0
2010-10-18 09:35:00,68.9,68.96,68.81,68.87,27500.0,42.6844,42.7216,42.6286,42.6658,27500.0
2010-10-18 09:40:00,68.86,68.95,68.77,68.77,47500.0,42.6596,42.7154,42.6038,42.6038,47500.0
2010-10-18 09:45:00,68.77,69.04,68.73,69.04,53300.0,42.6038,42.7711,42.5791,42.7711,53300.0
2010-10-18 09:50:00,69.05,69.1,68.97,69.03,45200.0,42.7773,42.8083,42.7277,42.7649,45200.0
2010-10-18 09:55:00,69.03,69.11,68.99,69.07,37700.0,42.7649,42.8145,42.7401,42.7897,37700.0
2010-10-18 10:00:00,69.07,69.09,68.99,69.01,32900.0,42.7897,42.8021,42.7401,42.7525,32900.0
2010-10-18 10:05:00,69.0,69.25,69.0,69.21,33700.0,42.7463,42.9012,42.7463,42.8764,33700.0
2010-10-18 10:10:00,69.19,69.37,69.19,69.34,31900.0,42.864,42.9756,42.864,42.957,31900.0
2010-10-18 10:15:00,69.33,69.37,69.21,69.23,21600.0,42.9508,42.9756,42.8764,42.8888,21600.0
2010-10-18 10:20:00,69.24,69.26,69.15,69.19,21500.0,42.895,42.9074,42.8393,42.864,21500.0
2010-10-18 10:25:00,69.19,69.22,69.15,69.19,28500.0,42.864,42.8826,42.8393,42.864,28500.0
2010-10-18 10:30:00,69.2,69.22,69.15,69.22,34800.0,42.8702,42.8826,42.8393,42.8826,34800.0
2010-10-18 10:35:00,69.22,69.27,69.18,69.27,46900.0,42.8826,42.9136,42.8578,42.9136,46900.0
2010-10-18 10:40:00,69.26,69.27,69.15,69.18,35100.0,42.9074,42.9136,42.8393,42.8578,35100.0
2010-10-18 10:45:00,69.17,69.26,69.14,69.24,35700.0,42.8516,42.9074,42.8331,42.895,35700.0
2010-10-18 10:50:00,69.25,69.38,69.24,69.36,55000.0,42.9012,42.9817,42.895,42.9694,55000.0
2010-10-18 10:55:00,69.38,69.48,69.35,69.41,39700.0,42.9817,43.0437,42.9632,43.0003,39700.0
2010-10-18 11:00:00,69.42,69.45,69.37,69.37,38000.0,43.0065,43.0251,42.9756,42.9756,38000.0
2010-10-18 11:05:00,69.36,69.39,69.24,69.24,50700.0,42.9694,42.9879,42.895,42.895,50700.0
2010-10-18 11:10:00,69.23,69.23,69.14,69.18,41700.0,42.8888,42.8888,42.8331,42.8578,41700.0
2010-10-18 11:15:00,69.17,69.33,69.16,69.32,72300.0,42.8516,42.9508,42.8455,42.9446,72300.0
2010-10-18 11:20:00,69.32,69.4,69.3,69.34,35000.0,42.9446,42.9941,42.9322,42.957,35000.0
2010-10-18 11:25:00,69.35,69.42,69.34,69.42,18200.0,42.9632,43.0065,42.957,43.0065,18200.0
2010-10-18 11:30:00,69.41,69.45,69.38,69.4,52100.0,43.0003,43.0251,42.9817,42.9941,52100.0
2010-10-18 11:35:00,69.41,69.41,69.35,69.4,60700.0,43.0003,43.0003,42.9632,42.9941,60700.0
2010-10-18 11:40:00,69.39,69.41,69.31,69.32,45100.0,42.9879,43.0003,42.9384,42.9446,45100.0
2010-10-18 11:45:00,69.32,69.37,69.32,69.36,18800.0,42.9446,42.9756,42.9446,42.9694,18800.0
2010-10-18 11:50:00,69.36,69.41,69.32,69.34,27500.0,42.9694,43.0003,42.9446,42.957,27500.0
2010-10-18 11:55:00,69.36,69.51,69.35,69.5,52000.0,42.9694,43.0623,42.9632,43.0561,52000.0
2010-10-18 12:00:00,69.51,69.59,69.5,69.55,70400.0,43.0623,43.1118,43.0561,43.0871,70400.0
2010-10-18 12:05:00,69.55,69.73,69.53,69.72,133800.0,43.0871,43.1986,43.0747,43.1924,133800.0
2010-10-18 12:10:00,69.72,69.73,69.64,69.66,72500.0,43.1924,43.1986,43.1428,43.1552,72500.0
2010-10-18 12:15:00,69.65,69.67,69.58,69.6,36300.0,43.149,43.1614,43.1056,43.118,36300.0
2010-10-18 12:20:00,69.6,69.61,69.57,69.61,31900.0,43.118,43.1242,43.0995,43.1242,31900.0
2010-10-18 12:25:00,69.59,69.61,69.55,69.6,43600.0,43.1118,43.1242,43.0871,43.118,43600.0
2010-10-18 12:30:00,69.6,69.6,69.54,69.54,24000.0,43.118,43.118,43.0809,43.0809,24000.0
2010-10-18 12:35:00,69.55,69.57,69.51,69.56,41700.0,43.0871,43.0995,43.0623,43.0933,41700.0
2010-10-18 12:40:00,69.55,69.55,69.49,69.52,37300.0,43.0871,43.0871,43.0499,43.0685,37300.0
2010-10-18 12:45:00,69.54,69.56,69.5,69.56,29600.0,43.0809,43.0933,43.0561,43.0933,29600.0
2010-10-18 12:50:00,69.56,69.6,69.49,69.53,53600.0,43.0933,43.118,43.0499,43.0747,53600.0
2010-10-18 12:55:00,69.51,69.54,69.5,69.52,28300.0,43.0623,43.0809,43.0561,43.0685,28300.0
2010-10-18 13:00:00,69.51,69.52,69.49,69.51,24400.0,43.0623,43.0685,43.0499,43.0623,24400.0
2010-10-18 13:05:00,69.51,69.53,69.49,69.49,19400.0,43.0623,43.0747,43.0499,43.0499,19400.0
2010-10-18 13:10:00,69.49,69.5,69.46,69.5,12500.0,43.0499,43.0561,43.0313,43.0561,12500.0
2010-10-18 13:15:00,69.5,69.53,69.49,69.51,14900.0,43.0561,43.0747,43.0499,43.0623,14900.0
2010-10-18 13:20:00,69.51,69.51,69.46,69.47,10100.0,43.0623,43.0623,43.0313,43.0375,10100.0
2010-10-18 13:25:00,69.47,69.5,69.46,69.49,14400.0,43.0375,43.0561,43.0313,43.0499,14400.0
2010-10-18 13:30:00,69.49,69.51,69.48,69.5,24400.0,43.0499,43.0623,43.0437,43.0561,24400.0
2010-10-18 13:35:00,69.5,69.52,69.49,69.51,11100.0,43.0561,43.0685,43.0499,43.0623,11100.0
2010-10-18 13:40:00,69.52,69.52,69.48,69.49,16300.0,43.0685,43.0685,43.0437,43.0499,16300.0
2010-10-18 13:45:00,69.5,69.52,69.48,69.51,19000.0,43.0561,43.0685,43.0437,43.0623,19000.0
2010-10-18 13:50:00,69.51,69.51,69.48,69.49,11500.0,43.0623,43.0623,43.0437,43.0499,11500.0
2010-10-18 13:55:00,69.49,69.5,69.47,69.49,33000.0,43.0499,43.0561,43.0375,43.0499,33000.0
2010-10-18 14:00:00,69.48,69.5,69.47,69.49,41800.0,43.0437,43.0561,43.0375,43.0499,41800.0
2010-10-18 14:05:00,69.49,69.52,69.47,69.52,26000.0,43.0499,43.0685,43.0375,43.0685,26000.0
2010-10-18 14:10:00,69.53,69.6,69.52,69.58,29500.0,43.0747,43.118,43.0685,43.1056,29500.0
2010-10-18 14:15:00,69.57,69.68,69.57,69.66,33500.0,43.0995,43.1676,43.0995,43.1552,33500.0
2010-10-18 14:20:00,69.66,69.69,69.65,69.68,22100.0,43.1552,43.1738,43.149,43.1676,22100.0
2010-10-18 14:25:00,69.66,69.7,69.64,69.69,74300.0,43.1552,43.18,43.1428,43.1738,74300.0
2010-10-18 14:30:00,69.69,69.73,69.68,69.69,63900.0,43.1738,43.1986,43.1676,43.1738,63900.0
2010-10-18 14:35:00,69.68,69.68,69.59,69.59,44000.0,43.1676,43.1676,43.1118,43.1118,44000.0
2010-10-18 14:40:00,69.59,69.63,69.58,69.6,42700.0,43.1118,43.1366,43.1056,43.118,42700.0
2010-10-18 14:45:00,69.61,69.65,69.6,69.64,30600.0,43.1242,43.149,43.118,43.1428,30600.0
2010-10-18 14:50:00,69.63,69.64,69.58,69.58,20600.0,43.1366,43.1428,43.1056,43.1056,20600.0
2010-10-18 14:55:00,69.58,69.64,69.58,69.63,29500.0,43.1056,43.1428,43.1056,43.1366,29500.0
2010-10-18 15:00:00,69.63,69.67,69.62,69.64,30800.0,43.1366,43.1614,43.1304,43.1428,30800.0
2010-10-18 15:05:00,69.65,69.75,69.63,69.73,62300.0,43.149,43.211,43.1366,43.1986,62300.0
2010-10-18 15:10:00,69.73,69.74,69.66,69.66,36700.0,43.1986,43.2048,43.1552,43.1552,36700.0
2010-10-18 15:15:00,69.67,69.69,69.62,69.63,49800.0,43.1614,43.1738,43.1304,43.1366,49800.0
2010-10-18 15:20:00,69.62,69.63,69.56,69.57,71000.0,43.1304,43.1366,43.0933,43.0995,71000.0
2010-10-18 15:25:00,69.57,69.58,69.54,69.54,41000.0,43.0995,43.1056,43.0809,43.0809,41000.0
2010-10-18 15:30:00,69.55,69.57,69.52,69.56,50500.0,43.0871,43.0995,43.0685,43.0933,50500.0
2010-10-18 15:35:00,69.56,69.63,69.54,69.57,61000.0,43.0933,43.1366,43.0809,43.0995,61000.0
2010-10-18 15:40:00,69.57,69.67,69.56,69.67,81000.0,43.0995,43.1614,43.0933,43.1614,81000.0
2010-10-18 15:45:00,69.66,69.67,69.58,69.58,85500.0,43.1552,43.1614,43.1056,43.1056,85500.0
2010-10-18 15:50:00,69.58,69.59,69.53,69.54,73900.0,43.1056,43.1118,43.0747,43.0809,73900.0
2010-10-18 15:55:00,69.53,69.53,69.47,69.5,185200.0,43.0747,43.0747,43.0375,43.0561,185200.0
2010-10-19 09:30:00,68.53,68.93,68.53,68.93,104400.0,42.4552,42.703,42.4552,42.703,104400.0
2010-10-19 09:35:00,68.94,68.99,67.69,68.89,65300.0,42.7092,42.7401,41.9348,42.6782,65300.0
2010-10-19 09:40:00,68.89,68.96,68.62,68.63,69000.0,42.6782,42.7216,42.5109,42.5171,69000.0
2010-10-19 09:45:00,68.63,68.7,68.55,68.62,46600.0,42.5171,42.5605,42.4676,42.5109,46600.0
2010-10-19 09:50:00,68.62,68.62,68.36,68.36,72600.0,42.5109,42.5109,42.3498,42.3498,72600.0
2010-10-19 09:55:00,68.37,68.59,68.37,68.57,38700.0,42.356,42.4923,42.356,42.4799,38700.0
2010-10-19 10:00:00,68.56,68.69,68.49,68.65,45200.0,42.4737,42.5543,42.4304,42.5295,45200.0
2010-10-19 10:05:00,68.65,68.73,68.59,68.73,33300.0,42.5295,42.5791,42.4923,42.5791,33300.0
2010-10-19 10:10:00,68.74,68.85,68.74,68.8,47700.0,42.5853,42.6534,42.5853,42.6224,47700.0
2010-10-19 10:15:00,68.81,69.09,68.8,69.0,77500.0,42.6286,42.8021,42.6224,42.7463,77500.0
2010-10-19 10:20:00,69.0,69.06,68.98,69.03,40900.0,42.7463,42.7835,42.7339,42.7649,40900.0
2010-10-19 10:25:00,69.04,69.04,68.98,68.99,28200.0,42.7711,42.7711,42.7339,42.7401,28200.0
2010-10-19 10:30:00,68.99,69.04,68.94,68.96,49500.0,42.7401,42.7711,42.7092,42.7216,49500.0
2010-10-19 10:35:00,68.98,68.98,68.84,68.94,68000.0,42.7339,42.7339,42.6472,42.7092,68000.0
2010-10-19 10:40:00,68.94,68.97,68.85,68.89,32700.0,42.7092,42.7277,42.6534,42.6782,32700.0
2010-10-19 10:45:00,68.91,69.05,68.89,69.03,41000.0,42.6906,42.7773,42.6782,42.7649,41000.0
2010-10-19 10:50:00,69.02,69.08,68.97,68.98,20500.0,42.7587,42.7959,42.7277,42.7339,20500.0
2010-10-19 10:55:00,68.97,69.06,68.91,68.91,22100.0,42.7277,42.7835,42.6906,42.6906,22100.0
2010-10-19 11:00:00,68.92,68.92,68.85,68.88,26400.0,42.6968,42.6968,42.6534,42.672,26400.0
2010-10-19 11:05:00,68.87,68.9,68.8,68.85,47100.0,42.6658,42.6844,42.6224,42.6534,47100.0
2010-10-19 11:10:00,68.85,68.93,68.83,68.91,19400.0,42.6534,42.703,42.641,42.6906,19400.0
2010-10-19 11:15:00,68.89,68.98,68.88,68.95,17700.0,42.6782,42.7339,42.672,42.7154,17700.0
2010-10-19 11:20:00,68.96,68.96,68.79,68.82,34000.0,42.7216,42.7216,42.6162,42.6348,34000.0
2010-10-19 11:25:00,68.83,68.9,68.81,68.84,14600.0,42.641,42.6844,42.6286,42.6472,14600.0
2010-10-19 11:30:00,68.85,68.9,68.84,68.89,30200.0,42.6534,42.6844,42.6472,42.6782,30200.0
2010-10-19 11:35:00,68.88,68.95,68.88,68.9,16000.0,42.672,42.7154,42.672,42.6844,16000.0
2010-10-19 11:40:00,68.91,68.95,68.9,68.92,20200.0,42.6906,42.7154,42.6844,42.6968,20200.0
2010-10-19 11:45:00,68.92,68.99,68.92,68.99,43000.0,42.6968,42.7401,42.6968,42.7401,43000.0
2010-10-19 11:50:00,68.98,68.98,68.95,68.96,14600.0,42.7339,42.7339,42.7154,42.7216,14600.0
2010-10-19 11:55:00,68.96,68.97,68.94,68.94,16600.0,42.7216,42.7277,42.7092,42.7092,16600.0
2010-10-19 12:00:00,68.94,69.0,68.94,69.0,16000.0,42.7092,42.7463,42.7092,42.7463,16000.0
2010-10-19 12:05:00,69.0,69.01,68.91,68.94,14100.0,42.7463,42.7525,42.6906,42.7092,14100.0
2010-10-19 12:10:00,68.94,68.96,68.93,68.93,9100.0,42.7092,42.7216,42.703,42.703,9100.0
2010-10-19 12:15:00,68.94,68.97,68.92,68.93,19200.0,42.7092,42.7277,42.6968,42.703,19200.0
2010-10-19 12:20:00,68.94,68.96,68.9,68.93,17800.0,42.7092,42.7216,42.6844,42.703,17800.0
2010-10-19 12:25:00,68.92,68.94,68.89,68.9,7700.0,42.6968,42.7092,42.6782,42.6844,7700.0
2010-10-19 12:30:00,68.91,68.93,68.87,68.89,20500.0,42.6906,42.703,42.6658,42.6782,20500.0
2010-10-19 12:35:00,68.89,68.93,68.84,68.9,28100.0,42.6782,42.703,42.6472,42.6844,28100.0
2010-10-19 12:40:00,68.91,68.98,68.9,68.98,16700.0,42.6906,42.7339,42.6844,42.7339,16700.0
2010-10-19 12:45:00,68.97,69.0,68.96,69.0,15200.0,42.7277,42.7463,42.7216,42.7463,15200.0
2010-10-19 12:50:00,69.0,69.02,68.95,68.99,15000.0,42.7463,42.7587,42.7154,42.7401,15000.0
2010-10-19 12:55:00,69.0,69.05,68.98,69.04,23600.0,42.7463,42.7773,42.7339,42.7711,23600.0
2010-10-19 13:00:00,69.05,69.06,68.99,69.01,22200.0,42.7773,42.7835,42.7401,42.7525,22200.0
2010-10-19 13:05:00,69.01,69.01,68.93,68.93,11200.0,42.7525,42.7525,42.703,42.703,11200.0
2010-10-19 13:10:00,68.94,68.97,68.91,68.96,54600.0,42.7092,42.7277,42.6906,42.7216,54600.0
2010-10-19 13:15:00,68.96,69.04,68.96,69.02,42400.0,42.7216,42.7711,42.7216,42.7587,42400.0
2010-10-19 13:20:00,69.02,69.04,68.98,68.99,15400.0,42.7587,42.7711,42.7339,42.7401,15400.0
2010-10-19 13:25:00,68.97,69.0,68.93,68.99,90500.0,42.7277,42.7463,42.703,42.7401,90500.0
2010-10-19 13:30:00,68.98,69.06,68.98,69.03,30500.0,42.7339,42.7835,42.7339,42.7649,30500.0
2010-10-19 13:35:00,69.02,69.07,68.96,69.07,39000.0,42.7587,42.7897,42.7216,42.7897,39000.0
2010-10-19 13:40:00,69.07,69.08,69.02,69.05,26300.0,42.7897,42.7959,42.7587,42.7773,26300.0
2010-10-19 13:45:00,69.05,69.08,69.0,69.06,48700.0,42.7773,42.7959,42.7463,42.7835,48700.0
2010-10-19 13:50:00,69.07,69.07,68.93,68.94,66500.0,42.7897,42.7897,42.703,42.7092,66500.0
2010-10-19 13:55:00,68.93,68.95,68.8,68.81,37500.0,42.703,42.7154,42.6224,42.6286,37500.0
2010-10-19 14:00:00,68.82,68.82,68.37,68.39,106300.0,42.6348,42.6348,42.356,42.3684,106300.0
2010-10-19 14:05:00,68.4,68.56,68.37,68.54,82100.0,42.3746,42.4737,42.356,42.4614,82100.0
2010-10-19 14:10:00,68.55,68.63,68.48,68.58,38600.0,42.4676,42.5171,42.4242,42.4861,38600.0
2010-10-19 14:15:00,68.59,68.67,68.52,68.56,53200.0,42.4923,42.5419,42.449,42.4737,53200.0
2010-10-19 14:20:00,68.57,68.59,68.42,68.44,56700.0,42.4799,42.4923,42.387,42.3994,56700.0
2010-10-19 14:25:00,68.44,68.54,68.31,68.5,76000.0,42.3994,42.4614,42.3189,42.4366,76000.0
2010-10-19 14:30:00,68.49,68.58,68.42,68.58,67200.0,42.4304,42.4861,42.387,42.4861,67200.0
2010-10-19 14:35:00,68.57,68.58,68.47,68.48,46000.0,42.4799,42.4861,42.418,42.4242,46000.0
2010-10-19 14:40:00,68.49,68.58,68.45,68.57,43200.0,42.4304,42.4861,42.4056,42.4799,43200.0
2010-10-19 14:45:00,68.56,68.61,68.52,68.57,34800.0,42.4737,42.5047,42.449,42.4799,34800.0
2010-10-19 14:50:00,68.57,68.69,68.54,68.62,46800.0,42.4799,42.5543,42.4614,42.5109,46800.0
2010-10-19 14:55:00,68.63,68.64,68.56,68.58,42000.0,42.5171,42.5233,42.4737,42.4861,42000.0
2010-10-19 15:00:00,68.58,68.63,68.53,68.6,82300.0,42.4861,42.5171,42.4552,42.4985,82300.0
2010-10-19 15:05:00,68.6,68.62,68.47,68.47,61700.0,42.4985,42.5109,42.418,42.418,61700.0
2010-10-19 15:10:00,68.47,68.55,68.39,68.41,105100.0,42.418,42.4676,42.3684,42.3808,105100.0
2010-10-19 15:15:00,68.4,68.58,68.4,68.53,52300.0,42.3746,42.4861,42.3746,42.4552,52300.0
2010-10-19 15:20:00,68.52,68.63,68.49,68.57,64200.0,42.449,42.5171,42.4304,42.4799,64200.0
2010-10-19 15:25:00,68.57,68.63,68.37,68.38,89800.0,42.4799,42.5171,42.356,42.3622,89800.0
2010-10-19 15:30:00,68.38,68.43,68.32,68.39,86500.0,42.3622,42.3932,42.3251,42.3684,86500.0
2010-10-19 15:35:00,68.4,68.48,68.35,68.47,95900.0,42.3746,42.4242,42.3436,42.418,95900.0
2010-10-19 15:40:00,68.47,68.52,68.43,68.51,92000.0,42.418,42.449,42.3932,42.4428,92000.0
2010-10-19 15:45:00,68.51,68.61,68.46,68.56,152300.0,42.4428,42.5047,42.4118,42.4737,152300.0
2010-10-19 15:50:00,68.57,68.65,68.51,68.64,161900.0,42.4799,42.5295,42.4428,42.5233,161900.0
2010-10-19 15:55:00,68.65,68.74,68.64,68.71,304100.0,42.5295,42.5853,42.5233,42.5667,304100.0
2010-10-20 09:30:00,68.74,69.07,68.74,69.02,70200.0,42.5853,42.7897,42.5853,42.7587,70200.0
2010-10-20 09:35:00,69.02,69.07,68.81,68.83,48900.0,42.7587,42.7897,42.6286,42.641,48900.0
2010-10-20 09:40:00,68.83,69.2,68.83,69.17,57100.0,42.641,42.8702,42.641,42.8516,57100.0
2010-10-20 09:45:00,69.17,69.32,68.94,68.97,53100.0,42.8516,42.9446,42.7092,42.7277,53100.0
2010-10-20 09:50:00,68.97,69.02,68.9,68.93,37600.0,42.7277,42.7587,42.6844,42.703,37600.0
2010-10-20 09:55:00,68.93,69.0,68.9,68.9,29900.0,42.703,42.7463,42.6844,42.6844,29900.0
2010-10-20 10:00:00,68.91,68.94,68.83,68.89,58600.0,42.6906,42.7092,42.641,42.6782,58600.0
2010-10-20 10:05:00,68.89,69.0,68.89,68.98,38700.0,42.6782,42.7463,42.6782,42.7339,38700.0
2010-10-20 10:10:00,68.99,69.04,68.91,69.0,71500.0,42.7401,42.7711,42.6906,42.7463,71500.0
2010-10-20 10:15:00,69.01,69.02,68.91,68.92,33600.0,42.7525,42.7587,42.6906,42.6968,33600.0
2010-10-20 10:20:00,68.9,68.93,68.83,68.92,23800.0,42.6844,42.703,42.641,42.6968,23800.0
2010-10-20 10:25:00,68.93,69.08,68.93,69.07,53200.0,42.703,42.7959,42.703,42.7897,53200.0
2010-10-20 10:30:00,69.07,69.14,69.04,69.13,48200.0,42.7897,42.8331,42.7711,42.8269,48200.0
2010-10-20 10:35:00,69.14,69.19,69.14,69.14,18200.0,42.8331,42.864,42.8331,42.8331,18200.0
2010-10-20 10:40:00,69.15,69.28,69.13,69.25,35900.0,42.8393,42.9198,42.8269,42.9012,35900.0
2010-10-20 10:45:00,69.27,69.33,69.27,69.32,41500.0,42.9136,42.9508,42.9136,42.9446,41500.0
2010-10-20 10:50:00,69.33,69.4,69.31,69.34,47200.0,42.9508,42.9941,42.9384,42.957,47200.0
2010-10-20 10:55:00,69.35,69.37,69.28,69.33,26100.0,42.9632,42.9756,42.9198,42.9508,26100.0
2010-10-20 11:00:00,69.33,69.33,69.22,69.23,31200.0,42.9508,42.9508,42.8826,42.8888,31200.0
2010-10-20 11:05:00,69.23,69.32,69.23,69.3,37400.0,42.8888,42.9446,42.8888,42.9322,37400.0
2010-10-20 11:10:00,69.29,69.33,69.24,69.27,29000.0,42.926,42.9508,42.895,42.9136,29000.0
2010-10-20 11:15:00,69.28,69.29,69.24,69.27,23000.0,42.9198,42.926,42.895,42.9136,23000.0
2010-10-20 11:20:00,69.26,69.3,69.25,69.3,20700.0,42.9074,42.9322,42.9012,42.9322,20700.0
2010-10-20 11:25:00,69.3,69.44,69.26,69.42,64000.0,42.9322,43.0189,42.9074,43.0065,64000.0
2010-10-20 11:30:00,69.43,69.44,69.38,69.41,51500.0,43.0127,43.0189,42.9817,43.0003,51500.0
2010-10-20 11:35:00,69.41,69.44,69.38,69.42,35900.0,43.0003,43.0189,42.9817,43.0065,35900.0
2010-10-20 11:40:00,69.43,69.44,69.4,69.43,26900.0,43.0127,43.0189,42.9941,43.0127,26900.0
2010-10-20 11:45:00,69.43,69.44,69.41,69.44,35900.0,43.0127,43.0189,43.0003,43.0189,35900.0
2010-10-20 11:50:00,69.44,69.51,69.43,69.5,33600.0,43.0189,43.0623,43.0127,43.0561,33600.0
2010-10-20 11:55:00,69.51,69.55,69.48,69.53,53100.0,43.0623,43.0871,43.0437,43.0747,53100.0
2010-10-20 12:00:00,69.53,69.61,69.52,69.6,102500.0,43.0747,43.1242,43.0685,43.118,102500.0
2010-10-20 12:05:00,69.6,69.64,69.57,69.61,51900.0,43.118,43.1428,43.0995,43.1242,51900.0
2010-10-20 12:10:00,69.61,69.65,69.59,69.61,40500.0,43.1242,43.149,43.1118,43.1242,40500.0
2010-10-20 12:15:00,69.63,69.75,69.61,69.72,61000.0,43.1366,43.211,43.1242,43.1924,61000.0
2010-10-20 12:20:00,69.72,69.77,69.71,69.77,39600.0,43.1924,43.2234,43.1862,43.2234,39600.0
2010-10-20 12:25:00,69.76,69.76,69.67,69.72,23000.0,43.2172,43.2172,43.1614,43.1924,23000.0
2010-10-20 12:30:00,69.72,69.75,69.72,69.74,16900.0,43.1924,43.211,43.1924,43.2048,16900.0
2010-10-20 12:35:00,69.73,69.81,69.73,69.8,46100.0,43.1986,43.2481,43.1986,43.2419,46100.0
2010-10-20 12:40:00,69.77,69.78,69.69,69.71,28500.0,43.2234,43.2296,43.1738,43.1862,28500.0
2010-10-20 12:45:00,69.71,69.75,69.71,69.74,26200.0,43.1862,43.211,43.1862,43.2048,26200.0
2010-10-20 12:50:00,69.73,69.78,69.73,69.77,30500.0,43.1986,43.2296,43.1986,43.2234,30500.0
2010-10-20 12:55:00,69.77,69.8,69.75,69.77,55500.0,43.2234,43.2419,43.211,43.2234,55500.0
2010-10-20 13:00:00,69.77,69.86,69.75,69.85,43300.0,43.2234,43.2791,43.211,43.2729,43300.0
2010-10-20 13:05:00,69.85,69.87,69.84,69.84,26600.0,43.2729,43.2853,43.2667,43.2667,26600.0
2010-10-20 13:10:00,69.83,69.85,69.8,69.85,35500.0,43.2605,43.2729,43.2419,43.2729,35500.0
2010-10-20 13:15:00,69.84,69.84,69.78,69.78,47600.0,43.2667,43.2667,43.2296,43.2296,47600.0
2010-10-20 13:20:00,69.77,69.87,69.77,69.84,47000.0,43.2234,43.2853,43.2234,43.2667,47000.0
2010-10-20 13:25:00,69.85,69.87,69.83,69.83,17300.0,43.2729,43.2853,43.2605,43.2605,17300.0
2010-10-20 13:30:00,69.84,69.86,69.76,69.76,26100.0,43.2667,43.2791,43.2172,43.2172,26100.0
2010-10-20 13:35:00,69.76,69.82,69.75,69.78,25400.0,43.2172,43.2543,43.211,43.2296,25400.0
2010-10-20 13:40:00,69.77,69.79,69.71,69.71,14700.0,43.2234,43.2357,43.1862,43.1862,14700.0
2010-10-20 13:45:00,69.71,69.73,69.68,69.68,20900.0,43.1862,43.1986,43.1676,43.1676,20900.0
2010-10-20 13:50:00,69.68,69.68,69.64,69.66,11400.0,43.1676,43.1676,43.1428,43.1552,11400.0
2010-10-20 13:55:00,69.67,69.67,69.56,69.62,21500.0,43.1614,43.1614,43.0933,43.1304,21500.0
2010-10-20 14:00:00,69.62,69.68,69.56,69.58,84600.0,43.1304,43.1676,43.0933,43.1056,84600.0
2010-10-20 14:05:00,69.58,69.63,69.55,69.55,62300.0,43.1056,43.1366,43.0871,43.0871,62300.0
2010-10-20 14:10:00,69.56,69.65,69.56,69.59,46100.0,43.0933,43.149,43.0933,43.1118,46100.0
2010-10-20 14:15:00,69.58,69.66,69.57,69.62,120100.0,43.1056,43.1552,43.0995,43.1304,120100.0
2010-10-20 14:20:00,69.61,69.73,69.58,69.72,61400.0,43.1242,43.1986,43.1056,43.1924,61400.0
2010-10-20 14:25:00,69.71,69.75,69.69,69.74,52300.0,43.1862,43.211,43.1738,43.2048,52300.0
2010-10-20 14:30:00,69.74,69.89,69.74,69.87,102900.0,43.2048,43.2977,43.2048,43.2853,102900.0
2010-10-20 14:35:00,69.87,69.89,69.83,69.84,57900.0,43.2853,43.2977,43.2605,43.2667,57900.0
2010-10-20 14:40:00,69.83,69.84,69.73,69.79,101600.0,43.2605,43.2667,43.1986,43.2357,101600.0
2010-10-20 14:45:00,69.79,69.83,69.72,69.74,56200.0,43.2357,43.2605,43.1924,43.2048,56200.0
2010-10-20 14:50:00,69.73,69.82,69.72,69.81,45400.0,43.1986,43.2543,43.1924,43.2481,45400.0
2010-10-20 14:55:00,69.8,69.8,69.71,69.74,64300.0,43.2419,43.2419,43.1862,43.2048,64300.0
2010-10-20 15:00:00,69.74,69.75,69.66,69.68,73000.0,43.2048,43.211,43.1552,43.1676,73000.0
2010-10-20 15:05:00,69.67,69.73,69.65,69.71,63200.0,43.1614,43.1986,43.149,43.1862,63200.0
2010-10-20 15:10:00,69.73,69.73,69.64,69.66,46200.0,43.1986,43.1986,43.1428,43.1552,46200.0
2010-10-20 15:15:00,69.67,69.71,69.66,69.69,72400.0,43.1614,43.1862,43.1552,43.1738,72400.0
2010-10-20 15:20:00,69.68,69.73,69.68,69.71,43400.0,43.1676,43.1986,43.1676,43.1862,43400.0
2010-10-20 15:25:00,69.71,69.76,69.69,69.74,39300.0,43.1862,43.2172,43.1738,43.2048,39300.0
2010-10-20 15:30:00,69.74,69.74,69.67,69.71,87400.0,43.2048,43.2048,43.1614,43.1862,87400.0
2010-10-20 15:35:00,69.72,69.74,69.57,69.62,127300.0,43.1924,43.2048,43.0995,43.1304,127300.0
2010-10-20 15:40:00,69.61,69.63,69.53,69.56,227700.0,43.1242,43.1366,43.0747,43.0933,227700.0
2010-10-20 15:45:00,69.56,69.71,69.56,69.71,116700.0,43.0933,43.1862,43.0933,43.1862,116700.0
2010-10-20 15:50:00,69.71,69.74,69.52,69.54,200000.0,43.1862,43.2048,43.0685,43.0809,200000.0
2010-10-20 15:55:00,69.55,69.69,69.52,69.63,270500.0,43.0871,43.1738,43.0685,43.1366,270500.0
2010-10-21 09:30:00,69.95,70.0,69.69,69.79,304000.0,43.3349,43.3658,43.1738,43.2357,304000.0
2010-10-21 09:35:00,69.75,69.86,69.42,69.86,243700.0,43.211,43.2791,43.0065,43.2791,243700.0
2010-10-21 09:40:00,69.86,69.86,69.41,69.54,162700.0,43.2791,43.2791,43.0003,43.0809,162700.0
2010-10-21 09:45:00,69.55,69.61,69.36,69.43,184900.0,43.0871,43.1242,42.9694,43.0127,184900.0
2010-10-21 09:50:00,69.45,69.69,69.41,69.46,68100.0,43.0251,43.1738,43.0003,43.0313,68100.0
2010-10-21 09:55:00,69.46,69.87,69.46,69.63,100500.0,43.0313,43.2853,43.0313,43.1366,100500.0
2010-10-21 10:00:00,69.66,69.73,69.43,69.55,105900.0,43.1552,43.1986,43.0127,43.0871,105900.0
2010-10-21 10:05:00,69.55,69.96,69.53,69.92,131500.0,43.0871,43.3411,43.0747,43.3163,131500.0
2010-10-21 10:10:00,69.92,69.96,69.87,69.93,65500.0,43.3163,43.3411,43.2853,43.3225,65500.0
2010-10-21 10:15:00,69.94,69.95,69.88,69.93,125000.0,43.3287,43.3349,43.2915,43.3225,125000.0
2010-10-21 10:20:00,69.93,69.98,69.89,69.97,118200.0,43.3225,43.3535,43.2977,43.3473,118200.0
2010-10-21 10:25:00,69.95,69.98,69.91,69.94,57100.0,43.3349,43.3535,43.3101,43.3287,57100.0
2010-10-21 10:30:00,69.94,70.0,69.91,69.95,167100.0,43.3287,43.3658,43.3101,43.3349,167100.0
2010-10-21 10:35:00,69.94,70.0,69.92,69.92,269800.0,43.3287,43.3658,43.3163,43.3163,269800.0
2010-10-21 10:40:00,69.92,69.99,69.82,69.93,129000.0,43.3163,43.3596,43.2543,43.3225,129000.0
2010-10-21 10:45:00,69.93,69.96,69.91,69.95,100600.0,43.3225,43.3411,43.3101,43.3349,100600.0
2010-10-21 10:50:00,69.93,69.97,69.84,69.85,49800.0,43.3225,43.3473,43.2667,43.2729,49800.0
2010-10-21 10:55:00,69.86,69.95,69.85,69.93,43500.0,43.2791,43.3349,43.2729,43.3225,43500.0
2010-10-21 11:00:00,69.94,69.96,69.86,69.89,76600.0,43.3287,43.3411,43.2791,43.2977,76600.0
2010-10-21 11:05:00,69.89,69.94,69.88,69.9,94400.0,43.2977,43.3287,43.2915,43.3039,94400.0
2010-10-21 11:10:00,69.89,69.9,69.83,69.88,82800.0,43.2977,43.3039,43.2605,43.2915,82800.0
2010-10-21 11:15:00,69.88,69.93,69.86,69.88,89300.0,43.2915,43.3225,43.2791,43.2915,89300.0
2010-10-21 11:20:00,69.87,69.9,69.76,69.76,88200.0,43.2853,43.3039,43.2172,43.2172,88200.0
2010-10-21 11:25:00,69.76,69.77,69.53,69.66,124000.0,43.2172,43.2234,43.0747,43.1552,124000.0
2010-10-21 11:30:00,69.66,69.66,69.54,69.55,83400.0,43.1552,43.1552,43.0809,43.0871,83400.0
2010-10-21 11:35:00,69.54,69.6,69.32,69.39,113900.0,43.0809,43.118,42.9446,42.9879,113900.0
2010-10-21 11:40:00,69.4,69.42,69.24,69.36,83600.0,42.9941,43.0065,42.895,42.9694,83600.0
2010-10-21 11:45:00,69.35,69.57,69.34,69.48,48100.0,42.9632,43.0995,42.957,43.0437,48100.0
2010-10-21 11:50:00,69.48,69.49,69.35,69.4,40500.0,43.0437,43.0499,42.9632,42.9941,40500.0
2010-10-21 11:55:00,69.42,69.56,69.42,69.49,38400.0,43.0065,43.0933,43.0065,43.0499,38400.0
2010-10-21 12:00:00,69.49,69.54,69.47,69.48,44800.0,43.0499,43.0809,43.0375,43.0437,44800.0
2010-10-21 12:05:00,69.47,69.5,69.38,69.41,21300.0,43.0375,43.0561,42.9817,43.0003,21300.0
2010-10-21 12:10:00,69.41,69.43,69.3,69.31,32600.0,43.0003,43.0127,42.9322,42.9384,32600.0
2010-10-21 12:15:00,69.31,69.4,69.29,69.39,28600.0,42.9384,42.9941,42.926,42.9879,28600.0
2010-10-21 12:20:00,69.38,69.39,69.31,69.34,32000.0,42.9817,42.9879,42.9384,42.957,32000.0
2010-10-21 12:25:00,69.34,69.34,69.24,69.32,24700.0,42.957,42.957,42.895,42.9446,24700.0
2010-10-21 12:30:00,69.33,69.35,69.24,69.27,45500.0,42.9508,42.9632,42.895,42.9136,45500.0
2010-10-21 12:35:00,69.26,69.28,69.0,69.05,71000.0,42.9074,42.9198,42.7463,42.7773,71000.0
2010-10-21 12:40:00,69.04,69.07,68.98,68.98,42100.0,42.7711,42.7897,42.7339,42.7339,42100.0
2010-10-21 12:45:00,68.99,69.08,68.94,69.06,50400.0,42.7401,42.7959,42.7092,42.7835,50400.0
2010-10-21 12:50:00,69.06,69.1,68.96,68.96,17600.0,42.7835,42.8083,42.7216,42.7216,17600.0
2010-10-21 12:55:00,68.96,69.08,68.96,69.07,27500.0,42.7216,42.7959,42.7216,42.7897,27500.0
2010-10-21 13:00:00,69.07,69.24,69.05,69.24,33800.0,42.7897,42.895,42.7773,42.895,33800.0
2010-10-21 13:05:00,69.23,69.24,69.17,69.22,43100.0,42.8888,42.895,42.8516,42.8826,43100.0
2010-10-21 13:10:00,69.23,69.26,69.19,69.21,30800.0,42.8888,42.9074,42.864,42.8764,30800.0
2010-10-21 13:15:00,69.21,69.22,69.1,69.16,30800.0,42.8764,42.8826,42.8083,42.8455,30800.0
2010-10-21 13:20:00,69.16,69.19,69.1,69.14,22800.0,42.8455,42.864,42.8083,42.8331,22800.0
2010-10-21 13:25:00,69.14,69.18,69.11,69.17,25900.0,42.8331,42.8578,42.8145,42.8516,25900.0
2010-10-21 13:30:00,69.17,69.19,68.97,69.01,39200.0,42.8516,42.864,42.7277,42.7525,39200.0
2010-10-21 13:35:00,69.0,69.11,69.0,69.04,29200.0,42.7463,42.8145,42.7463,42.7711,29200.0
2010-10-21 13:40:00,69.05,69.05,68.99,69.03,43800.0,42.7773,42.7773,42.7401,42.7649,43800.0
2010-10-21 13:45:00,69.02,69.02,68.87,68.91,83700.0,42.7587,42.7587,42.6658,42.6906,83700.0
2010-10-21 13:50:00,68.91,68.91,68.69,68.74,96600.0,42.6906,42.6906,42.5543,42.5853,96600.0
2010-10-21 13:55:00,68.71,68.75,68.61,68.67,52800.0,42.5667,42.5915,42.5047,42.5419,52800.0
2010-10-21 14:00:00,68.68,68.81,68.62,68.81,64800.0,42.5481,42.6286,42.5109,42.6286,64800.0
2010-10-21 14:05:00,68.82,68.85,68.69,68.83,49100.0,42.6348,42.6534,42.5543,42.641,49100.0
2010-10-21 14:10:00,68.83,68.84,68.73,68.82,30200.0,42.641,42.6472,42.5791,42.6348,30200.0
2010-10-21 14:15:00,68.81,68.89,68.73,68.89,23000.0,42.6286,42.6782,42.5791,42.6782,23000.0
2010-10-21 14:20:00,68.87,68.88,68.7,68.71,30900.0,42.6658,42.672,42.5605,42.5667,30900.0
2010-10-21 14:25:00,68.72,68.82,68.72,68.74,16300.0,42.5729,42.6348,42.5729,42.5853,16300.0
2010-10-21 14:30:00,68.74,68.89,68.73,68.82,42200.0,42.5853,42.6782,42.5791,42.6348,42200.0
2010-10-21 14:35:00,68.82,68.89,68.8,68.86,17600.0,42.6348,42.6782,42.6224,42.6596,17600.0
2010-10-21 14:40:00,68.85,69.0,68.85,68.96,36100.0,42.6534,42.7463,42.6534,42.7216,36100.0
2010-10-21 14:45:00,68.96,68.97,68.85,68.92,29700.0,42.7216,42.7277,42.6534,42.6968,29700.0
2010-10-21 14:50:00,68.93,69.06,68.89,69.03,31400.0,42.703,42.7835,42.6782,42.7649,31400.0
2010-10-21 14:55:00,69.03,69.07,68.98,69.01,28600.0,42.7649,42.7897,42.7339,42.7525,28600.0
2010-10-21 15:00:00,69.01,69.09,69.0,69.05,35400.0,42.7525,42.8021,42.7463,42.7773,35400.0
2010-10-21 15:05:00,69.05,69.05,68.95,68.98,28400.0,42.7773,42.7773,42.7154,42.7339,28400.0
2010-10-21 15:10:00,68.98,69.05,68.96,69.03,49500.0,42.7339,42.7773,42.7216,42.7649,49500.0
2010-10-21 15:15:00,69.03,69.26,69.01,69.22,49000.0,42.7649,42.9074,42.7525,42.8826,49000.0
2010-10-21 15:20:00,69.22,69.34,69.21,69.33,63700.0,42.8826,42.957,42.8764,42.9508,63700.0
2010-10-21 15:25:00,69.32,69.36,69.25,69.29,34800.0,42.9446,42.9694,42.9012,42.926,34800.0
2010-10-21 15:30:00,69.29,69.36,69.23,69.26,51700.0,42.926,42.9694,42.8888,42.9074,51700.0
2010-10-21 15:35:00,69.27,69.35,69.25,69.32,45000.0,42.9136,42.9632,42.9012,42.9446,45000.0
2010-10-21 15:40:00,69.32,69.46,69.32,69.46,131100.0,42.9446,43.0313,42.9446,43.0313,131100.0
2010-10-21 15:45:00,69.45,69.51,69.32,69.48,122100.0,43.0251,43.0623,42.9446,43.0437,122100.0
2010-10-21 15:50:00,69.49,69.49,69.36,69.43,103600.0,43.0499,43.0499,42.9694,43.0127,103600.0
2010-10-21 15:55:00,69.43,69.59,69.42,69.58,182000.0,43.0127,43.1118,43.0065,43.1056,182000.0
2010-10-22 09:30:00,69.61,69.78,69.45,69.51,74300.0,43.1242,43.2296,43.0251,43.0623,74300.0
2010-10-22 09:35:00,69.49,69.51,69.26,69.49,92600.0,43.0499,43.0623,42.9074,43.0499,92600.0
2010-10-22 09:40:00,69.49,69.61,69.36,69.53,80400.0,43.0499,43.1242,42.9694,43.0747,80400.0
2010-10-22 09:45:00,69.57,69.7,69.57,69.58,58500.0,43.0995,43.18,43.0995,43.1056,58500.0
2010-10-22 09:50:00,69.58,69.61,69.43,69.45,33500.0,43.1056,43.1242,43.0127,43.0251,33500.0
2010-10-22 09:55:00,69.43,69.45,69.13,69.23,34800.0,43.0127,43.0251,42.8269,42.8888,34800.0
2010-10-22 10:00:00,69.21,69.37,69.12,69.34,27200.0,42.8764,42.9756,42.8207,42.957,27200.0
2010-10-22 10:05:00,69.35,69.37,69.28,69.32,25400.0,42.9632,42.9756,42.9198,42.9446,25400.0
2010-10-22 10:10:00,69.31,69.32,69.2,69.32,27100.0,42.9384,42.9446,42.8702,42.9446,27100.0
2010-10-22 10:15:00,69.34,69.39,69.29,69.34,22400.0,42.957,42.9879,42.926,42.957,22400.0
2010-10-22 10:20:00,69.33,69.4,69.29,69.3,26400.0,42.9508,42.9941,42.926,42.9322,26400.0
2010-10-22 10:25:00,69.3,69.41,69.28,69.41,15200.0,42.9322,43.0003,42.9198,43.0003,15200.0
2010-10-22 10:30:00,69.44,69.56,69.43,69.51,19600.0,43.0189,43.0933,43.0127,43.0623,19600.0
2010-10-22 10:35:00,69.51,69.51,69.42,69.42,35500.0,43.0623,43.0623,43.0065,43.0065,35500.0
2010-10-22 10:40:00,69.43,69.49,69.42,69.46,23900.0,43.0127,43.0499,43.0065,43.0313,23900.0
2010-10-22 10:45:00,69.49,69.58,69.46,69.54,13900.0,43.0499,43.1056,43.0313,43.0809,13900.0
2010-10-22 10:50:00,69.54,69.61,69.51,69.59,20800.0,43.0809,43.1242,43.0623,43.1118,20800.0
2010-10-22 10:55:00,69.59,69.63,69.51,69.52,16400.0,43.1118,43.1366,43.0623,43.0685,16400.0
2010-10-22 11:00:00,69.51,69.52,69.42,69.52,22800.0,43.0623,43.0685,43.0065,43.0685,22800.0
2010-10-22 11:05:00,69.51,69.58,69.51,69.57,33100.0,43.0623,43.1056,43.0623,43.0995,33100.0
2010-10-22 11:10:00,69.57,69.6,69.57,69.57,25700.0,43.0995,43.118,43.0995,43.0995,25700.0
2010-10-22 11:15:00,69.57,69.62,69.5,69.61,39900.0,43.0995,43.1304,43.0561,43.1242,39900.0
2010-10-22 11:20:00,69.6,69.62,69.59,69.61,32200.0,43.118,43.1304,43.1118,43.1242,32200.0
2010-10-22 11:25:00,69.6,69.61,69.55,69.57,32600.0,43.118,43.1242,43.0871,43.0995,32600.0
2010-10-22 11:30:00,69.58,69.63,69.55,69.56,40100.0,43.1056,43.1366,43.0871,43.0933,40100.0
2010-10-22 11:35:00,69.55,69.63,69.55,69.62,21600.0,43.0871,43.1366,43.0871,43.1304,21600.0
2010-10-22 11:40:00,69.62,69.63,69.59,69.6,13200.0,43.1304,43.1366,43.1118,43.118,13200.0
2010-10-22 11:45:00,69.61,69.63,69.56,69.57,24700.0,43.1242,43.1366,43.0933,43.0995,24700.0
2010-10-22 11:50:00,69.57,69.6,69.54,69.54,28200.0,43.0995,43.118,43.0809,43.0809,28200.0
2010-10-22 11:55:00,69.56,69.57,69.43,69.44,18200.0,43.0933,43.0995,43.0127,43.0189,18200.0
2010-10-22 12:00:00,69.46,69.52,69.42,69.48,26100.0,43.0313,43.0685,43.0065,43.0437,26100.0
2010-10-22 12:05:00,69.48,69.59,69.46,69.59,18500.0,43.0437,43.1118,43.0313,43.1118,18500.0
2010-10-22 12:10:00,69.58,69.6,69.56,69.59,13300.0,43.1056,43.118,43.0933,43.1118,13300.0
2010-10-22 12:15:00,69.59,69.6,69.55,69.6,21300.0,43.1118,43.118,43.0871,43.118,21300.0
2010-10-22 12:20:00,69.6,69.61,69.58,69.58,13300.0,43.118,43.1242,43.1056,43.1056,13300.0
2010-10-22 12:25:00,69.58,69.73,69.58,69.7,35200.0,43.1056,43.1986,43.1056,43.18,35200.0
2010-10-22 12:30:00,69.7,69.78,69.7,69.72,42400.0,43.18,43.2296,43.18,43.1924,42400.0
2010-10-22 12:35:00,69.73,69.76,69.64,69.64,33600.0,43.1986,43.2172,43.1428,43.1428,33600.0
2010-10-22 12:40:00,69.63,69.68,69.6,69.68,27300.0,43.1366,43.1676,43.118,43.1676,27300.0
2010-10-22 12:45:00,69.69,69.78,69.66,69.73,32900.0,43.1738,43.2296,43.1552,43.1986,32900.0
2010-10-22 12:50:00,69.73,69.75,69.71,69.72,9900.0,43.1986,43.211,43.1862,43.1924,9900.0
2010-10-22 12:55:00,69.71,69.75,69.67,69.71,13900.0,43.1862,43.211,43.1614,43.1862,13900.0
2010-10-22 13:00:00,69.72,69.74,69.67,69.72,36500.0,43.1924,43.2048,43.1614,43.1924,36500.0
2010-10-22 13:05:00,69.73,69.77,69.73,69.76,32300.0,43.1986,43.2234,43.1986,43.2172,32300.0
2010-10-22 13:10:00,69.76,69.8,69.76,69.79,37500.0,43.2172,43.2419,43.2172,43.2357,37500.0
2010-10-22 13:15:00,69.8,69.82,69.78,69.8,17400.0,43.2419,43.2543,43.2296,43.2419,17400.0
2010-10-22 13:20:00,69.81,69.81,69.79,69.8,16000.0,43.2481,43.2481,43.2357,43.2419,16000.0
2010-10-22 13:25:00,69.8,69.81,69.78,69.78,16100.0,43.2419,43.2481,43.2296,43.2296,16100.0
2010-10-22 13:30:00,69.79,69.79,69.75,69.75,17900.0,43.2357,43.2357,43.211,43.211,17900.0
2010-10-22 13:35:00,69.75,69.78,69.74,69.77,17400.0,43.211,43.2296,43.2048,43.2234,17400.0
2010-10-22 13:40:00,69.77,69.79,69.76,69.77,13200.0,43.2234,43.2357,43.2172,43.2234,13200.0
2010-10-22 13:45:00,69.77,69.82,69.75,69.8,37500.0,43.2234,43.2543,43.211,43.2419,37500.0
2010-10-22 13:50:00,69.81,69.81,69.76,69.81,16000.0,43.2481,43.2481,43.2172,43.2481,16000.0
2010-10-22 13:55:00,69.81,69.81,69.77,69.79,29400.0,43.2481,43.2481,43.2234,43.2357,29400.0
2010-10-22 14:00:00,69.79,69.79,69.74,69.74,19100.0,43.2357,43.2357,43.2048,43.2048,19100.0
2010-10-22 14:05:00,69.74,69.78,69.72,69.75,19000.0,43.2048,43.2296,43.1924,43.211,19000.0
2010-10-22 14:10:00,69.77,69.78,69.74,69.74,13700.0,43.2234,43.2296,43.2048,43.2048,13700.0
2010-10-22 14:15:00,69.74,69.82,69.74,69.8,48400.0,43.2048,43.2543,43.2048,43.2419,48400.0
2010-10-22 14:20:00,69.81,69.81,69.8,69.81,35900.0,43.2481,43.2481,43.2419,43.2481,35900.0
2010-10-22 14:25:00,69.81,69.84,69.8,69.83,77600.0,43.2481,43.2667,43.2419,43.2605,77600.0
2010-10-22 14:30:00,69.84,69.87,69.79,69.84,74300.0,43.2667,43.2853,43.2357,43.2667,74300.0
2010-10-22 14:35:00,69.85,69.85,69.75,69.75,20600.0,43.2729,43.2729,43.211,43.211,20600.0
2010-10-22 14:40:00,69.75,69.78,69.72,69.75,20300.0,43.211,43.2296,43.1924,43.211,20300.0
2010-10-22 14:45:00,69.75,69.79,69.72,69.73,16700.0,43.211,43.2357,43.1924,43.1986,16700.0
2010-10-22 14:50:00,69.73,69.75,69.65,69.69,18800.0,43.1986,43.211,43.149,43.1738,18800.0
2010-10-22 14:55:00,69.69,69.71,69.67,69.68,20500.0,43.1738,43.1862,43.1614,43.1676,20500.0
2010-10-22 15:00:00,69.68,69.7,69.66,69.7,21600.0,43.1676,43.18,43.1552,43.18,21600.0
2010-10-22 15:05:00,69.69,69.8,69.68,69.77,34700.0,43.1738,43.2419,43.1676,43.2234,34700.0
2010-10-22 15:10:00,69.76,69.77,69.72,69.76,41300.0,43.2172,43.2234,43.1924,43.2172,41300.0
2010-10-22 15:15:00,69.76,69.76,69.7,69.72,26200.0,43.2172,43.2172,43.18,43.1924,26200.0
2010-10-22 15:20:00,69.73,69.79,69.71,69.77,36900.0,43.1986,43.2357,43.1862,43.2234,36900.0
2010-10-22 15:25:00,69.77,69.8,69.76,69.8,60600.0,43.2234,43.2419,43.2172,43.2419,60600.0
2010-10-22 15:30:00,69.79,69.83,69.79,69.83,60400.0,43.2357,43.2605,43.2357,43.2605,60400.0
2010-10-22 15:35:00,69.82,69.9,69.82,69.87,93600.0,43.2543,43.3039,43.2543,43.2853,93600.0
2010-10-22 15:40:00,69.87,69.87,69.81,69.84,53800.0,43.2853,43.2853,43.2481,43.2667,53800.0
2010-10-22 15:45:00,69.84,69.9,69.84,69.87,90900.0,43.2667,43.3039,43.2667,43.2853,90900.0
2010-10-22 15:50:00,69.88,69.95,69.87,69.9,106500.0,43.2915,43.3349,43.2853,43.3039,106500.0
2010-10-22 15:55:00,69.89,69.89,69.8,69.86,172300.0,43.2977,43.2977,43.2419,43.2791,172300.0
2010-10-25 09:30:00,69.94,69.96,69.87,69.94,104700.0,43.3287,43.3411,43.2853,43.3287,104700.0
2010-10-25 09:35:00,69.94,69.96,69.9,69.95,82000.0,43.3287,43.3411,43.3039,43.3349,82000.0
2010-10-25 09:40:00,69.95,69.97,69.9,69.92,54900.0,43.3349,43.3473,43.3039,43.3163,54900.0
2010-10-25 09:45:00,69.91,69.95,69.88,69.93,22600.0,43.3101,43.3349,43.2915,43.3225,22600.0
2010-10-25 09:50:00,69.94,69.97,69.92,69.95,48400.0,43.3287,43.3473,43.3163,43.3349,48400.0
2010-10-25 09:55:00,69.97,69.98,69.91,69.97,60700.0,43.3473,43.3535,43.3101,43.3473,60700.0
2010-10-25 10:00:00,69.97,69.99,69.92,69.93,158500.0,43.3473,43.3596,43.3163,43.3225,158500.0
2010-10-25 10:05:00,69.95,69.98,69.88,69.91,56600.0,43.3349,43.3535,43.2915,43.3101,56600.0
2010-10-25 10:10:00,69.91,69.95,69.89,69.9,25200.0,43.3101,43.3349,43.2977,43.3039,25200.0
2010-10-25 10:15:00,69.91,69.96,69.89,69.92,42100.0,43.3101,43.3411,43.2977,43.3163,42100.0
2010-10-25 10:20:00,69.91,69.95,69.9,69.93,93200.0,43.3101,43.3349,43.3039,43.3225,93200.0
2010-10-25 10:25:00,69.94,69.95,69.91,69.91,28500.0,43.3287,43.3349,43.3101,43.3101,28500.0
2010-10-25 10:30:00,69.92,69.94,69.84,69.91,43900.0,43.3163,43.3287,43.2667,43.3101,43900.0
2010-10-25 10:35:00,69.9,69.93,69.86,69.89,23700.0,43.3039,43.3225,43.2791,43.2977,23700.0
2010-10-25 10:40:00,69.9,69.9,69.79,69.86,89100.0,43.3039,43.3039,43.2357,43.2791,89100.0
2010-10-25 10:45:00,69.85,69.92,69.84,69.89,38600.0,43.2729,43.3163,43.2667,43.2977,38600.0
2010-10-25 10:50:00,69.88,69.9,69.82,69.83,41600.0,43.2915,43.3039,43.2543,43.2605,41600.0
2010-10-25 10:55:00,69.83,69.86,69.75,69.77,27800.0,43.2605,43.2791,43.211,43.2234,27800.0
2010-10-25 11:00:00,69.78,69.79,69.65,69.67,54000.0,43.2296,43.2357,43.149,43.1614,54000.0
2010-10-25 11:05:00,69.67,69.72,69.63,69.66,58700.0,43.1614,43.1924,43.1366,43.1552,58700.0
2010-10-25 11:10:00,69.68,69.68,69.61,69.63,42700.0,43.1676,43.1676,43.1242,43.1366,42700.0
2010-10-25 11:15:00,69.63,69.63,69.52,69.59,51000.0,43.1366,43.1366,43.0685,43.1118,51000.0
2010-10-25 11:20:00,69.59,69.68,69.59,69.6,28000.0,43.1118,43.1676,43.1118,43.118,28000.0
2010-10-25 11:25:00,69.6,69.64,69.53,69.62,34900.0,43.118,43.1428,43.0747,43.1304,34900.0
2010-10-25 11:30:00,69.63,69.73,69.62,69.7,17900.0,43.1366,43.1986,43.1304,43.18,17900.0
2010-10-25 11:35:00,69.72,69.72,69.65,69.67,15500.0,43.1924,43.1924,43.149,43.1614,15500.0
2010-10-25 11:40:00,69.67,69.73,69.65,69.7,20200.0,43.1614,43.1986,43.149,43.18,20200.0
2010-10-25 11:45:00,69.71,69.73,69.68,69.71,11800.0,43.1862,43.1986,43.1676,43.1862,11800.0
2010-10-25 11:50:00,69.73,69.73,69.62,69.62,14800.0,43.1986,43.1986,43.1304,43.1304,14800.0
2010-10-25 11:55:00,69.62,69.64,69.6,69.61,13200.0,43.1304,43.1428,43.118,43.1242,13200.0
2010-10-25 12:00:00,69.64,69.65,69.57,69.59,17300.0,43.1428,43.149,43.0995,43.1118,17300.0
2010-10-25 12:05:00,69.58,69.59,69.48,69.53,27900.0,43.1056,43.1118,43.0437,43.0747,27900.0
2010-10-25 12:10:00,69.54,69.59,69.53,69.57,13800.0,43.0809,43.1118,43.0747,43.0995,13800.0
2010-10-25 12:15:00,69.57,69.6,69.5,69.51,15900.0,43.0995,43.118,43.0561,43.0623,15900.0
2010-10-25 12:20:00,69.51,69.53,69.41,69.47,37600.0,43.0623,43.0747,43.0003,43.0375,37600.0
2010-10-25 12:25:00,69.46,69.47,69.39,69.43,52300.0,43.0313,43.0375,42.9879,43.0127,52300.0
2010-10-25 12:30:00,69.43,69.45,69.37,69.39,39000.0,43.0127,43.0251,42.9756,42.9879,39000.0
2010-10-25 12:35:00,69.39,69.42,69.38,69.39,30700.0,42.9879,43.0065,42.9817,42.9879,30700.0
2010-10-25 12:40:00,69.39,69.43,69.38,69.4,27000.0,42.9879,43.0127,42.9817,42.9941,27000.0
2010-10-25 12:45:00,69.4,69.44,69.4,69.43,10600.0,42.9941,43.0189,42.9941,43.0127,10600.0
2010-10-25 12:50:00,69.44,69.44,69.39,69.39,12500.0,43.0189,43.0189,42.9879,42.9879,12500.0
2010-10-25 12:55:00,69.39,69.46,69.39,69.43,15400.0,42.9879,43.0313,42.9879,43.0127,15400.0
2010-10-25 13:00:00,69.41,69.46,69.39,69.45,30400.0,43.0003,43.0313,42.9879,43.0251,30400.0
2010-10-25 13:05:00,69.44,69.5,69.43,69.5,19800.0,43.0189,43.0561,43.0127,43.0561,19800.0
2010-10-25 13:10:00,69.5,69.54,69.5,69.52,18800.0,43.0561,43.0809,43.0561,43.0685,18800.0
2010-10-25 13:15:00,69.52,69.54,69.47,69.49,42600.0,43.0685,43.0809,43.0375,43.0499,42600.0
2010-10-25 13:20:00,69.5,69.54,69.49,69.53,14400.0,43.0561,43.0809,43.0499,43.0747,14400.0
2010-10-25 13:25:00,69.53,69.59,69.51,69.57,15100.0,43.0747,43.1118,43.0623,43.0995,15100.0
2010-10-25 13:30:00,69.57,69.63,69.57,69.6,15800.0,43.0995,43.1366,43.0995,43.118,15800.0
2010-10-25 13:35:00,69.6,69.61,69.56,69.56,20600.0,43.118,43.1242,43.0933,43.0933,20600.0
2010-10-25 13:40:00,69.56,69.56,69.51,69.54,59800.0,43.0933,43.0933,43.0623,43.0809,59800.0
2010-10-25 13:45:00,69.54,69.54,69.49,69.49,31000.0,43.0809,43.0809,43.0499,43.0499,31000.0
2010-10-25 13:50:00,69.49,69.49,69.43,69.43,35500.0,43.0499,43.0499,43.0127,43.0127,35500.0
2010-10-25 13:55:00,69.44,69.44,69.38,69.43,24300.0,43.0189,43.0189,42.9817,43.0127,24300.0
2010-10-25 14:00:00,69.43,69.54,69.43,69.53,18400.0,43.0127,43.0809,43.0127,43.0747,18400.0
2010-10-25 14:05:00,69.52,69.53,69.49,69.5,87900.0,43.0685,43.0747,43.0499,43.0561,87900.0
2010-10-25 14:10:00,69.5,69.51,69.46,69.46,68100.0,43.0561,43.0623,43.0313,43.0313,68100.0
2010-10-25 14:15:00,69.46,69.5,69.46,69.48,15900.0,43.0313,43.0561,43.0313,43.0437,15900.0
2010-10-25 14:20:00,69.48,69.49,69.41,69.42,31800.0,43.0437,43.0499,43.0003,43.0065,31800.0
2010-10-25 14:25:00,69.42,69.43,69.4,69.4,26200.0,43.0065,43.0127,42.9941,42.9941,26200.0
2010-10-25 14:30:00,69.4,69.46,69.37,69.38,30900.0,42.9941,43.0313,42.9756,42.9817,30900.0
2010-10-25 14:35:00,69.38,69.38,69.25,69.32,46200.0,42.9817,42.9817,42.9012,42.9446,46200.0
2010-10-25 14:40:00,69.32,69.32,69.27,69.29,36600.0,42.9446,42.9446,42.9136,42.926,36600.0
2010-10-25 14:45:00,69.29,69.31,69.26,69.27,37200.0,42.926,42.9384,42.9074,42.9136,37200.0
2010-10-25 14:50:00,69.28,69.37,69.28,69.37,28200.0,42.9198,42.9756,42.9198,42.9756,28200.0
2010-10-25 14:55:00,69.37,69.42,69.36,69.4,21200.0,42.9756,43.0065,42.9694,42.9941,21200.0
2010-10-25 15:00:00,69.4,69.44,69.37,69.42,59100.0,42.9941,43.0189,42.9756,43.0065,59100.0
2010-10-25 15:05:00,69.44,69.49,69.44,69.47,28800.0,43.0189,43.0499,43.0189,43.0375,28800.0
2010-10-25 15:10:00,69.48,69.5,69.46,69.49,20800.0,43.0437,43.0561,43.0313,43.0499,20800.0
2010-10-25 15:15:00,69.5,69.53,69.49,69.5,25300.0,43.0561,43.0747,43.0499,43.0561,25300.0
2010-10-25 15:20:00,69.49,69.6,69.49,69.58,38700.0,43.0499,43.118,43.0499,43.1056,38700.0
2010-10-25 15:25:00,69.58,69.67,69.57,69.64,53000.0,43.1056,43.1614,43.0995,43.1428,53000.0
2010-10-25 15:30:00,69.64,69.67,69.57,69.6,52000.0,43.1428,43.1614,43.0995,43.118,52000.0
2010-10-25 15:35:00,69.6,69.6,69.42,69.42,77300.0,43.118,43.118,43.0065,43.0065,77300.0
2010-10-25 15:40:00,69.41,69.52,69.37,69.48,63800.0,43.0003,43.0685,42.9756,43.0437,63800.0
2010-10-25 15:45:00,69.48,69.51,69.29,69.38,187100.0,43.0437,43.0623,42.926,42.9817,187100.0
2010-10-25 15:50:00,69.38,69.47,69.35,69.47,127000.0,42.9817,43.0375,42.9632,43.0375,127000.0
2010-10-25 15:55:00,69.47,69.47,69.32,69.38,211200.0,43.0375,43.0375,42.9446,42.9817,211200.0
2010-10-26 09:30:00,69.04,69.14,68.75,68.76,104400.0,42.7711,42.8331,42.5915,42.5976,104400.0
2010-10-26 09:35:00,68.77,68.91,68.67,68.89,58500.0,42.6038,42.6906,42.5419,42.6782,58500.0
2010-10-26 09:40:00,68.9,69.02,68.86,68.94,64900.0,42.6844,42.7587,42.6596,42.7092,64900.0
2010-10-26 09:45:00,68.94,69.13,68.82,69.04,42300.0,42.7092,42.8269,42.6348,42.7711,42300.0
2010-10-26 09:50:00,69.06,69.15,69.04,69.09,23000.0,42.7835,42.8393,42.7711,42.8021,23000.0
2010-10-26 09:55:00,69.07,69.16,69.07,69.12,27000.0,42.7897,42.8455,42.7897,42.8207,27000.0
2010-10-26 10:00:00,69.14,69.29,69.06,69.25,56700.0,42.8331,42.926,42.7835,42.9012,56700.0
2010-10-26 10:05:00,69.24,69.28,69.17,69.25,35500.0,42.895,42.9198,42.8516,42.9012,35500.0
2010-10-26 10:10:00,69.25,69.28,69.23,69.25,22000.0,42.9012,42.9198,42.8888,42.9012,22000.0
2010-10-26 10:15:00,69.25,69.39,69.25,69.38,35100.0,42.9012,42.9879,42.9012,42.9817,35100.0
2010-10-26 10:20:00,69.39,69.44,69.36,69.4,18100.0,42.9879,43.0189,42.9694,42.9941,18100.0
2010-10-26 10:25:00,69.4,69.48,69.3,69.32,14500.0,42.9941,43.0437,42.9322,42.9446,14500.0
2010-10-26 10:30:00,69.33,69.39,69.33,69.36,19100.0,42.9508,42.9879,42.9508,42.9694,19100.0
2010-10-26 10:35:00,69.37,69.42,69.36,69.4,31300.0,42.9756,43.0065,42.9694,42.9941,31300.0
2010-10-26 10:40:00,69.41,69.42,69.28,69.3,17800.0,43.0003,43.0065,42.9198,42.9322,17800.0
2010-10-26 10:45:00,69.29,69.29,69.23,69.23,16100.0,42.926,42.926,42.8888,42.8888,16100.0
2010-10-26 10:50:00,69.24,69.34,69.23,69.33,14500.0,42.895,42.957,42.8888,42.9508,14500.0
2010-10-26 10:55:00,69.34,69.47,69.3,69.46,21200.0,42.957,43.0375,42.9322,43.0313,21200.0
2010-10-26 11:00:00,69.45,69.5,69.3,69.32,32200.0,43.0251,43.0561,42.9322,42.9446,32200.0
2010-10-26 11:05:00,69.32,69.32,69.12,69.16,19600.0,42.9446,42.9446,42.8207,42.8455,19600.0
2010-10-26 11:10:00,69.17,69.25,69.08,69.21,29900.0,42.8516,42.9012,42.7959,42.8764,29900.0
2010-10-26 11:15:00,69.21,69.33,69.21,69.29,19500.0,42.8764,42.9508,42.8764,42.926,19500.0
2010-10-26 11:20:00,69.29,69.37,69.29,69.35,48900.0,42.926,42.9756,42.926,42.9632,48900.0
2010-10-26 11:25:00,69.34,69.35,69.27,69.3,12600.0,42.957,42.9632,42.9136,42.9322,12600.0
2010-10-26 11:30:00,69.29,69.3,69.2,69.22,16500.0,42.926,42.9322,42.8702,42.8826,16500.0
2010-10-26 11:35:00,69.21,69.3,69.19,69.26,23400.0,42.8764,42.9322,42.864,42.9074,23400.0
2010-10-26 11:40:00,69.25,69.26,69.22,69.22,49100.0,42.9012,42.9074,42.8826,42.8826,49100.0
2010-10-26 11:45:00,69.22,69.26,69.21,69.25,17600.0,42.8826,42.9074,42.8764,42.9012,17600.0
2010-10-26 11:50:00,69.25,69.29,69.24,69.26,26600.0,42.9012,42.926,42.895,42.9074,26600.0
2010-10-26 11:55:00,69.26,69.27,69.21,69.23,13300.0,42.9074,42.9136,42.8764,42.8888,13300.0
2010-10-26 12:00:00,69.24,69.32,69.24,69.29,21000.0,42.895,42.9446,42.895,42.926,21000.0
2010-10-26 12:05:00,69.29,69.29,69.22,69.27,14500.0,42.926,42.926,42.8826,42.9136,14500.0
2010-10-26 12:10:00,69.27,69.33,69.24,69.31,20200.0,42.9136,42.9508,42.895,42.9384,20200.0
2010-10-26 12:15:00,69.32,69.32,69.26,69.32,15400.0,42.9446,42.9446,42.9074,42.9446,15400.0
2010-10-26 12:20:00,69.32,69.32,69.29,69.3,19200.0,42.9446,42.9446,42.926,42.9322,19200.0
2010-10-26 12:25:00,69.31,69.32,69.29,69.29,9800.0,42.9384,42.9446,42.926,42.926,9800.0
2010-10-26 12:30:00,69.3,69.31,69.25,69.27,11000.0,42.9322,42.9384,42.9012,42.9136,11000.0
2010-10-26 12:35:00,69.26,69.31,69.24,69.27,17100.0,42.9074,42.9384,42.895,42.9136,17100.0
2010-10-26 12:40:00,69.28,69.3,69.23,69.25,24100.0,42.9198,42.9322,42.8888,42.9012,24100.0
2010-10-26 12:45:00,69.26,69.32,69.24,69.31,24600.0,42.9074,42.9446,42.895,42.9384,24600.0
2010-10-26 12:50:00,69.31,69.41,69.31,69.39,32700.0,42.9384,43.0003,42.9384,42.9879,32700.0
2010-10-26 12:55:00,69.4,69.43,69.39,69.42,18600.0,42.9941,43.0127,42.9879,43.0065,18600.0
2010-10-26 13:00:00,69.41,69.5,69.41,69.48,22300.0,43.0003,43.0561,43.0003,43.0437,22300.0
2010-10-26 13:05:00,69.49,69.58,69.46,69.56,34900.0,43.0499,43.1056,43.0313,43.0933,34900.0
2010-10-26 13:10:00,69.57,69.59,69.56,69.59,16900.0,43.0995,43.1118,43.0933,43.1118,16900.0
2010-10-26 13:15:00,69.59,69.6,69.53,69.54,24200.0,43.1118,43.118,43.0747,43.0809,24200.0
2010-10-26 13:20:00,69.55,69.56,69.5,69.53,34300.0,43.0871,43.0933,43.0561,43.0747,34300.0
2010-10-26 13:25:00,69.54,69.56,69.47,69.52,52800.0,43.0809,43.0933,43.0375,43.0685,52800.0
2010-10-26 13:30:00,69.52,69.53,69.42,69.43,18700.0,43.0685,43.0747,43.0065,43.0127,18700.0
2010-10-26 13:35:00,69.43,69.51,69.42,69.5,25600.0,43.0127,43.0623,43.0065,43.0561,25600.0
2010-10-26 13:40:00,69.49,69.6,69.49,69.59,23100.0,43.0499,43.118,43.0499,43.1118,23100.0
2010-10-26 13:45:00,69.59,69.6,69.56,69.56,22100.0,43.1118,43.118,43.0933,43.0933,22100.0
2010-10-26 13:50:00,69.57,69.57,69.43,69.5,49200.0,43.0995,43.0995,43.0127,43.0561,49200.0
2010-10-26 13:55:00,69.5,69.55,69.47,69.55,48600.0,43.0561,43.0871,43.0375,43.0871,48600.0
2010-10-26 14:00:00,69.55,69.56,69.5,69.53,59700.0,43.0871,43.0933,43.0561,43.0747,59700.0
2010-10-26 14:05:00,69.53,69.58,69.46,69.46,59500.0,43.0747,43.1056,43.0313,43.0313,59500.0
2010-10-26 14:10:00,69.46,69.52,69.44,69.52,33600.0,43.0313,43.0685,43.0189,43.0685,33600.0
2010-10-26 14:15:00,69.52,69.58,69.52,69.55,45800.0,43.0685,43.1056,43.0685,43.0871,45800.0
2010-10-26 14:20:00,69.56,69.59,69.5,69.5,23100.0,43.0933,43.1118,43.0561,43.0561,23100.0
2010-10-26 14:25:00,69.48,69.59,69.48,69.56,41500.0,43.0437,43.1118,43.0437,43.0933,41500.0
2010-10-26 14:30:00,69.56,69.57,69.5,69.52,36300.0,43.0933,43.0995,43.0561,43.0685,36300.0
2010-10-26 14:35:00,69.52,69.63,69.51,69.62,39700.0,43.0685,43.1366,43.0623,43.1304,39700.0
2010-10-26 14:40:00,69.62,69.63,69.5,69.5,34600.0,43.1304,43.1366,43.0561,43.0561,34600.0
2010-10-26 14:45:00,69.5,69.53,69.5,69.52,18300.0,43.0561,43.0747,43.0561,43.0685,18300.0
2010-10-26 14:50:00,69.51,69.58,69.51,69.57,22100.0,43.0623,43.1056,43.0623,43.0995,22100.0
2010-10-26 14:55:00,69.56,69.59,69.53,69.55,40600.0,43.0933,43.1118,43.0747,43.0871,40600.0
2010-10-26 15:00:00,69.54,69.58,69.53,69.56,26400.0,43.0809,43.1056,43.0747,43.0933,26400.0
2010-10-26 15:05:00,69.57,69.61,69.52,69.55,31200.0,43.0995,43.1242,43.0685,43.0871,31200.0
2010-10-26 15:10:00,69.55,69.58,69.48,69.49,38400.0,43.0871,43.1056,43.0437,43.0499,38400.0
2010-10-26 15:15:00,69.5,69.56,69.47,69.56,31300.0,43.0561,43.0933,43.0375,43.0933,31300.0
2010-10-26 15:20:00,69.55,69.63,69.53,69.53,32300.0,43.0871,43.1366,43.0747,43.0747,32300.0
2010-10-26 15:25:00,69.53,69.58,69.47,69.48,33500.0,43.0747,43.1056,43.0375,43.0437,33500.0
2010-10-26 15:30:00,69.48,69.5,69.45,69.47,35600.0,43.0437,43.0561,43.0251,43.0375,35600.0
2010-10-26 15:35:00,69.46,69.49,69.42,69.46,39700.0,43.0313,43.0499,43.0065,43.0313,39700.0
2010-10-26 15:40:00,69.45,69.47,69.36,69.39,41300.0,43.0251,43.0375,42.9694,42.9879,41300.0
2010-10-26 15:45:00,69.39,69.39,69.3,69.35,70700.0,42.9879,42.9879,42.9322,42.9632,70700.0
2010-10-26 15:50:00,69.34,69.39,69.33,69.35,78000.0,42.957,42.9879,42.9508,42.9632,78000.0
2010-10-26 15:55:00,69.35,69.44,69.35,69.42,123100.0,42.9632,43.0189,42.9632,43.0065,123100.0
2010-10-27 09:30:00,68.94,69.1,68.73,68.84,82700.0,42.7092,42.8083,42.5791,42.6472,82700.0
2010-10-27 09:35:00,68.89,68.91,68.65,68.75,73200.0,42.6782,42.6906,42.5295,42.5915,73200.0
2010-10-27 09:40:00,68.75,68.86,68.7,68.72,43100.0,42.5915,42.6596,42.5605,42.5729,43100.0
2010-10-27 09:45:00,68.74,68.74,68.59,68.71,53200.0,42.5853,42.5853,42.4923,42.5667,53200.0
2010-10-27 09:50:00,68.7,68.76,68.5,68.53,44000.0,42.5605,42.5976,42.4366,42.4552,44000.0
2010-10-27 09:55:00,68.55,68.72,68.55,68.72,24600.0,42.4676,42.5729,42.4676,42.5729,24600.0
2010-10-27 10:00:00,68.7,68.83,68.54,68.67,55000.0,42.5605,42.641,42.4614,42.5419,55000.0
2010-10-27 10:05:00,68.67,68.75,68.64,68.73,56400.0,42.5419,42.5915,42.5233,42.5791,56400.0
2010-10-27 10:10:00,68.71,68.76,68.67,68.75,27400.0,42.5667,42.5976,42.5419,42.5915,27400.0
2010-10-27 10:15:00,68.74,68.87,68.66,68.7,28600.0,42.5853,42.6658,42.5357,42.5605,28600.0
2010-10-27 10:20:00,68.69,68.69,68.58,68.6,44800.0,42.5543,42.5543,42.4861,42.4985,44800.0
2010-10-27 10:25:00,68.6,68.64,68.45,68.45,39300.0,42.4985,42.5233,42.4056,42.4056,39300.0
2010-10-27 10:30:00,68.46,68.56,68.42,68.56,65000.0,42.4118,42.4737,42.387,42.4737,65000.0
2010-10-27 10:35:00,68.57,68.58,68.44,68.52,23200.0,42.4799,42.4861,42.3994,42.449,23200.0
2010-10-27 10:40:00,68.52,68.56,68.42,68.45,51600.0,42.449,42.4737,42.387,42.4056,51600.0
2010-10-27 10:45:00,68.45,68.47,68.4,68.4,51700.0,42.4056,42.418,42.3746,42.3746,51700.0
2010-10-27 10:50:00,68.4,68.45,68.35,68.37,58200.0,42.3746,42.4056,42.3436,42.356,58200.0
2010-10-27 10:55:00,68.37,68.38,68.2,68.23,55600.0,42.356,42.3622,42.2507,42.2693,55600.0
2010-10-27 11:00:00,68.23,68.23,67.95,67.97,125400.0,42.2693,42.2693,42.0958,42.1082,125400.0
2010-10-27 11:05:00,67.96,68.03,67.86,67.88,103600.0,42.102,42.1454,42.0401,42.0525,103600.0
2010-10-27 11:10:00,67.88,67.92,67.63,67.63,177700.0,42.0525,42.0773,41.8976,41.8976,177700.0
2010-10-27 11:15:00,67.65,67.73,67.54,67.72,140700.0,41.91,41.9596,41.8418,41.9534,140700.0
2010-10-27 11:20:00,67.73,67.79,67.68,67.74,75900.0,41.9596,41.9967,41.9286,41.9657,75900.0
2010-10-27 11:25:00,67.74,67.76,67.56,67.57,65900.0,41.9657,41.9781,41.8542,41.8604,65900.0
2010-10-27 11:30:00,67.57,67.65,67.51,67.65,132600.0,41.8604,41.91,41.8233,41.91,132600.0
2010-10-27 11:35:00,67.65,67.77,67.64,67.72,115500.0,41.91,41.9843,41.9038,41.9534,115500.0
2010-10-27 11:40:00,67.72,67.78,67.71,67.76,49200.0,41.9534,41.9905,41.9472,41.9781,49200.0
2010-10-27 11:45:00,67.76,67.77,67.62,67.66,49300.0,41.9781,41.9843,41.8914,41.9162,49300.0
2010-10-27 11:50:00,67.67,67.71,67.63,67.68,39800.0,41.9224,41.9472,41.8976,41.9286,39800.0
2010-10-27 11:55:00,67.68,67.7,67.55,67.56,43700.0,41.9286,41.941,41.848,41.8542,43700.0
2010-10-27 12:00:00,67.56,67.61,67.54,67.58,29100.0,41.8542,41.8852,41.8418,41.8666,29100.0
2010-10-27 12:05:00,67.57,67.58,67.45,67.46,50500.0,41.8604,41.8666,41.7861,41.7923,50500.0
2010-10-27 12:10:00,67.47,67.51,67.45,67.45,78400.0,41.7985,41.8233,41.7861,41.7861,78400.0
2010-10-27 12:15:00,67.45,67.48,67.45,67.46,82900.0,41.7861,41.8047,41.7861,41.7923,82900.0
2010-10-27 12:20:00,67.46,67.5,67.46,67.46,46500.0,41.7923,41.8171,41.7923,41.7923,46500.0
2010-10-27 12:25:00,67.47,67.56,67.46,67.54,39500.0,41.7985,41.8542,41.7923,41.8418,39500.0
2010-10-27 12:30:00,67.54,67.6,67.5,67.6,30900.0,41.8418,41.879,41.8171,41.879,30900.0
2010-10-27 12:35:00,67.61,67.69,67.6,67.69,44300.0,41.8852,41.9348,41.879,41.9348,44300.0
2010-10-27 12:40:00,67.69,67.69,67.62,67.63,19800.0,41.9348,41.9348,41.8914,41.8976,19800.0
2010-10-27 12:45:00,67.62,67.62,67.58,67.58,37100.0,41.8914,41.8914,41.8666,41.8666,37100.0
2010-10-27 12:50:00,67.59,67.6,67.55,67.55,20400.0,41.8728,41.879,41.848,41.848,20400.0
2010-10-27 12:55:00,67.56,67.66,67.54,67.66,38000.0,41.8542,41.9162,41.8418,41.9162,38000.0
2010-10-27 13:00:00,67.66,67.69,67.64,67.67,39000.0,41.9162,41.9348,41.9038,41.9224,39000.0
2010-10-27 13:05:00,67.66,67.67,67.64,67.65,14600.0,41.9162,41.9224,41.9038,41.91,14600.0
2010-10-27 13:10:00,67.65,67.67,67.58,67.59,44300.0,41.91,41.9224,41.8666,41.8728,44300.0
2010-10-27 13:15:00,67.59,67.6,67.5,67.57,64600.0,41.8728,41.879,41.8171,41.8604,64600.0
2010-10-27 13:20:00,67.57,67.57,67.51,67.56,18200.0,41.8604,41.8604,41.8233,41.8542,18200.0
2010-10-27 13:25:00,67.56,67.59,67.5,67.55,17700.0,41.8542,41.8728,41.8171,41.848,17700.0
2010-10-27 13:30:00,67.55,67.56,67.5,67.55,53500.0,41.848,41.8542,41.8171,41.848,53500.0
2010-10-27 13:35:00,67.55,67.57,67.52,67.57,13600.0,41.848,41.8604,41.8295,41.8604,13600.0
2010-10-27 13:40:00,67.57,67.65,67.56,67.65,14800.0,41.8604,41.91,41.8542,41.91,14800.0
2010-10-27 13:45:00,67.64,67.67,67.62,67.63,17700.0,41.9038,41.9224,41.8914,41.8976,17700.0
2010-10-27 13:50:00,67.64,67.66,67.61,67.63,12900.0,41.9038,41.9162,41.8852,41.8976,12900.0
2010-10-27 13:55:00,67.62,67.71,67.62,67.7,26000.0,41.8914,41.9472,41.8914,41.941,26000.0
2010-10-27 14:00:00,67.7,67.74,67.69,67.73,31800.0,41.941,41.9657,41.9348,41.9596,31800.0
2010-10-27 14:05:00,67.73,67.79,67.72,67.76,39200.0,41.9596,41.9967,41.9534,41.9781,39200.0
2010-10-27 14:10:00,67.77,67.77,67.69,67.72,62700.0,41.9843,41.9843,41.9348,41.9534,62700.0
2010-10-27 14:15:00,67.72,67.73,67.64,67.64,27500.0,41.9534,41.9596,41.9038,41.9038,27500.0
2010-10-27 14:20:00,67.65,67.65,67.61,67.62,33700.0,41.91,41.91,41.8852,41.8914,33700.0
2010-10-27 14:25:00,67.62,67.65,67.57,67.57,21900.0,41.8914,41.91,41.8604,41.8604,21900.0
2010-10-27 14:30:00,67.57,67.6,67.54,67.59,17700.0,41.8604,41.879,41.8418,41.8728,17700.0
2010-10-27 14:35:00,67.59,67.7,67.56,67.67,40000.0,41.8728,41.941,41.8542,41.9224,40000.0
2010-10-27 14:40:00,67.65,67.77,67.65,67.75,69300.0,41.91,41.9843,41.91,41.9719,69300.0
2010-10-27 14:45:00,67.74,67.78,67.66,67.69,54600.0,41.9657,41.9905,41.9162,41.9348,54600.0
2010-10-27 14:50:00,67.69,67.79,67.69,67.75,21800.0,41.9348,41.9967,41.9348,41.9719,21800.0
2010-10-27 14:55:00,67.75,67.83,67.7,67.72,39200.0,41.9719,42.0215,41.941,41.9534,39200.0
2010-10-27 15:00:00,67.72,67.81,67.71,67.75,37800.0,41.9534,42.0091,41.9472,41.9719,37800.0
2010-10-27 15:05:00,67.75,67.85,67.75,67.79,31400.0,41.9719,42.0339,41.9719,41.9967,31400.0
2010-10-27 15:10:00,67.8,67.8,67.7,67.77,50500.0,42.0029,42.0029,41.941,41.9843,50500.0
2010-10-27 15:15:00,67.78,67.78,67.73,67.73,50700.0,41.9905,41.9905,41.9596,41.9596,50700.0
2010-10-27 15:20:00,67.73,67.77,67.69,67.76,44200.0,41.9596,41.9843,41.9348,41.9781,44200.0
2010-10-27 15:25:00,67.77,67.84,67.77,67.78,69600.0,41.9843,42.0277,41.9843,41.9905,69600.0
2010-10-27 15:30:00,67.78,67.86,67.75,67.86,72600.0,41.9905,42.0401,41.9719,42.0401,72600.0
2010-10-27 15:35:00,67.86,67.89,67.75,67.81,138500.0,42.0401,42.0587,41.9719,42.0091,138500.0
2010-10-27 15:40:00,67.81,67.84,67.78,67.81,159500.0,42.0091,42.0277,41.9905,42.0091,159500.0
2010-10-27 15:45:00,67.81,67.9,67.81,67.85,216400.0,42.0091,42.0649,42.0091,42.0339,216400.0
2010-10-27 15:50:00,67.85,67.97,67.85,67.97,220600.0,42.0339,42.1082,42.0339,42.1082,220600.0
2010-10-27 15:55:00,67.98,68.03,67.94,67.94,405300.0,42.1144,42.1454,42.0896,42.0896,405300.0
2010-10-28 09:30:00,68.25,68.4,68.14,68.35,69400.0,42.2817,42.3746,42.2136,42.3436,69400.0
2010-10-28 09:35:00,68.33,68.37,68.25,68.31,61800.0,42.3313,42.356,42.2817,42.3189,61800.0
2010-10-28 09:40:00,68.3,68.32,68.08,68.11,53800.0,42.3127,42.3251,42.1764,42.195,53800.0
2010-10-28 09:45:00,68.09,68.14,67.89,67.91,51800.0,42.1826,42.2136,42.0587,42.0711,51800.0
2010-10-28 09:50:00,67.89,67.95,67.85,67.87,46900.0,42.0587,42.0958,42.0339,42.0463,46900.0
2010-10-28 09:55:00,67.85,67.92,67.68,67.68,91600.0,42.0339,42.0773,41.9286,41.9286,91600.0
2010-10-28 10:00:00,67.68,67.71,67.58,67.61,97400.0,41.9286,41.9472,41.8666,41.8852,97400.0
2010-10-28 10:05:00,67.61,67.74,67.56,67.68,63000.0,41.8852,41.9657,41.8542,41.9286,63000.0
2010-10-28 10:10:00,67.67,67.72,67.61,67.63,35800.0,41.9224,41.9534,41.8852,41.8976,35800.0
2010-10-28 10:15:00,67.63,67.64,67.54,67.55,66100.0,41.8976,41.9038,41.8418,41.848,66100.0
2010-10-28 10:20:00,67.55,67.56,67.32,67.35,81700.0,41.848,41.8542,41.7056,41.7241,81700.0
2010-10-28 10:25:00,67.35,67.39,67.29,67.31,72400.0,41.7241,41.7489,41.687,41.6994,72400.0
2010-10-28 10:30:00,67.3,67.34,67.25,67.33,48000.0,41.6932,41.7179,41.6622,41.7117,48000.0
2010-10-28 10:35:00,67.33,67.35,67.21,67.24,52200.0,41.7117,41.7241,41.6374,41.656,52200.0
2010-10-28 10:40:00,67.24,67.33,67.23,67.31,71900.0,41.656,41.7117,41.6498,41.6994,71900.0
2010-10-28 10:45:00,67.3,67.38,67.24,67.32,22900.0,41.6932,41.7427,41.656,41.7056,22900.0
2010-10-28 10:50:00,67.32,67.43,67.32,67.41,29300.0,41.7056,41.7737,41.7056,41.7613,29300.0
2010-10-28 10:55:00,67.42,67.49,67.42,67.46,36200.0,41.7675,41.8109,41.7675,41.7923,36200.0
2010-10-28 11:00:00,67.45,67.56,67.43,67.5,54200.0,41.7861,41.8542,41.7737,41.8171,54200.0
2010-10-28 11:05:00,67.5,67.51,67.4,67.48,48800.0,41.8171,41.8233,41.7551,41.8047,48800.0
2010-10-28 11:10:00,67.48,67.58,67.48,67.51,30300.0,41.8047,41.8666,41.8047,41.8233,30300.0
2010-10-28 11:15:00,67.51,67.58,67.48,67.52,63700.0,41.8233,41.8666,41.8047,41.8295,63700.0
2010-10-28 11:20:00,67.51,67.55,67.48,67.51,22400.0,41.8233,41.848,41.8047,41.8233,22400.0
2010-10-28 11:25:00,67.52,67.52,67.43,67.43,34000.0,41.8295,41.8295,41.7737,41.7737,34000.0
2010-10-28 11:30:00,67.42,67.43,67.36,67.41,62400.0,41.7675,41.7737,41.7303,41.7613,62400.0
2010-10-28 11:35:00,67.41,67.48,67.39,67.43,36900.0,41.7613,41.8047,41.7489,41.7737,36900.0
2010-10-28 11:40:00,67.42,67.42,67.36,67.41,35600.0,41.7675,41.7675,41.7303,41.7613,35600.0
2010-10-28 11:45:00,67.42,67.42,67.26,67.26,52600.0,41.7675,41.7675,41.6684,41.6684,52600.0
2010-10-28 11:50:00,67.26,67.32,67.26,67.3,25100.0,41.6684,41.7056,41.6684,41.6932,25100.0
2010-10-28 11:55:00,67.29,67.3,67.2,67.23,36500.0,41.687,41.6932,41.6312,41.6498,36500.0
2010-10-28 12:00:00,67.23,67.23,67.11,67.15,98500.0,41.6498,41.6498,41.5755,41.6002,98500.0
2010-10-28 12:05:00,67.15,67.18,67.13,67.16,31900.0,41.6002,41.6188,41.5878,41.6064,31900.0
2010-10-28 12:10:00,67.15,67.18,67.1,67.11,39000.0,41.6002,41.6188,41.5693,41.5755,39000.0
2010-10-28 12:15:00,67.11,67.23,67.11,67.23,57700.0,41.5755,41.6498,41.5755,41.6498,57700.0
2010-10-28 12:20:00,67.22,67.22,67.16,67.16,18900.0,41.6436,41.6436,41.6064,41.6064,18900.0
2010-10-28 12:25:00,67.16,67.2,67.07,67.1,72900.0,41.6064,41.6312,41.5507,41.5693,72900.0
2010-10-28 12:30:00,67.09,67.18,67.06,67.17,29200.0,41.5631,41.6188,41.5445,41.6126,29200.0
2010-10-28 12:35:00,67.18,67.18,67.14,67.17,23800.0,41.6188,41.6188,41.594,41.6126,23800.0
2010-10-28 12:40:00,67.16,67.18,67.15,67.18,98000.0,41.6064,41.6188,41.6002,41.6188,98000.0
2010-10-28 12:45:00,67.17,67.19,67.11,67.15,57200.0,41.6126,41.625,41.5755,41.6002,57200.0
2010-10-28 12:50:00,67.15,67.18,67.14,67.15,25100.0,41.6002,41.6188,41.594,41.6002,25100.0
2010-10-28 12:55:00,67.16,67.2,67.1,67.11,55400.0,41.6064,41.6312,41.5693,41.5755,55400.0
2010-10-28 13:00:00,67.11,67.19,67.07,67.19,38700.0,41.5755,41.625,41.5507,41.625,38700.0
2010-10-28 13:05:00,67.19,67.36,67.19,67.33,50400.0,41.625,41.7303,41.625,41.7117,50400.0
2010-10-28 13:10:00,67.34,67.41,67.31,67.41,44800.0,41.7179,41.7613,41.6994,41.7613,44800.0
2010-10-28 13:15:00,67.42,67.54,67.42,67.47,64400.0,41.7675,41.8418,41.7675,41.7985,64400.0
2010-10-28 13:20:00,67.46,67.49,67.32,67.34,40100.0,41.7923,41.8109,41.7056,41.7179,40100.0
2010-10-28 13:25:00,67.33,67.33,67.21,67.29,29500.0,41.7117,41.7117,41.6374,41.687,29500.0
2010-10-28 13:30:00,67.3,67.33,67.23,67.25,30200.0,41.6932,41.7117,41.6498,41.6622,30200.0
2010-10-28 13:35:00,67.24,67.24,67.15,67.2,94200.0,41.656,41.656,41.6002,41.6312,94200.0
2010-10-28 13:40:00,67.2,67.21,67.1,67.1,27000.0,41.6312,41.6374,41.5693,41.5693,27000.0
2010-10-28 13:45:00,67.11,67.12,67.02,67.06,64700.0,41.5755,41.5816,41.5197,41.5445,64700.0
2010-10-28 13:50:00,67.05,67.11,67.04,67.1,37100.0,41.5383,41.5755,41.5321,41.5693,37100.0
2010-10-28 13:55:00,67.11,67.13,66.97,66.97,94200.0,41.5755,41.5878,41.4887,41.4887,94200.0
2010-10-28 14:00:00,66.98,67.06,66.98,67.05,92300.0,41.4949,41.5445,41.4949,41.5383,92300.0
2010-10-28 14:05:00,67.06,67.16,67.06,67.15,46800.0,41.5445,41.6064,41.5445,41.6002,46800.0
2010-10-28 14:10:00,67.14,67.2,67.11,67.13,50400.0,41.594,41.6312,41.5755,41.5878,50400.0
2010-10-28 14:15:00,67.12,67.15,67.04,67.14,40300.0,41.5816,41.6002,41.5321,41.594,40300.0
2010-10-28 14:20:00,67.15,67.2,67.06,67.19,72000.0,41.6002,41.6312,41.5445,41.625,72000.0
2010-10-28 14:25:00,67.2,67.2,67.12,67.17,70800.0,41.6312,41.6312,41.5816,41.6126,70800.0
2010-10-28 14:30:00,67.17,67.23,67.15,67.2,40200.0,41.6126,41.6498,41.6002,41.6312,40200.0
2010-10-28 14:35:00,67.19,67.21,67.13,67.18,63700.0,41.625,41.6374,41.5878,41.6188,63700.0
2010-10-28 14:40:00,67.17,67.2,67.1,67.14,69900.0,41.6126,41.6312,41.5693,41.594,69900.0
2010-10-28 14:45:00,67.13,67.21,67.1,67.16,52000.0,41.5878,41.6374,41.5693,41.6064,52000.0
2010-10-28 14:50:00,67.16,67.18,67.12,67.16,55100.0,41.6064,41.6188,41.5816,41.6064,55100.0
2010-10-28 14:55:00,67.16,67.21,67.14,67.18,60700.0,41.6064,41.6374,41.594,41.6188,60700.0
2010-10-28 15:00:00,67.18,67.24,67.18,67.24,63500.0,41.6188,41.656,41.6188,41.656,63500.0
2010-10-28 15:05:00,67.24,67.32,67.23,67.28,56100.0,41.656,41.7056,41.6498,41.6808,56100.0
2010-10-28 15:10:00,67.29,67.33,67.25,67.25,53500.0,41.687,41.7117,41.6622,41.6622,53500.0
2010-10-28 15:15:00,67.25,67.27,67.17,67.17,70000.0,41.6622,41.6746,41.6126,41.6126,70000.0
2010-10-28 15:20:00,67.18,67.18,67.06,67.1,73600.0,41.6188,41.6188,41.5445,41.5693,73600.0
2010-10-28 15:25:00,67.1,67.11,67.03,67.08,88200.0,41.5693,41.5755,41.5259,41.5569,88200.0
2010-10-28 15:30:00,67.08,67.24,67.07,67.21,92000.0,41.5569,41.656,41.5507,41.6374,92000.0
2010-10-28 15:35:00,67.22,67.33,67.17,67.26,131400.0,41.6436,41.7117,41.6126,41.6684,131400.0
2010-10-28 15:40:00,67.27,67.33,67.25,67.27,78900.0,41.6746,41.7117,41.6622,41.6746,78900.0
2010-10-28 15:45:00,67.28,67.37,67.25,67.37,191800.0,41.6808,41.7365,41.6622,41.7365,191800.0
2010-10-28 15:50:00,67.37,67.42,67.32,67.34,185300.0,41.7365,41.7675,41.7056,41.7179,185300.0
2010-10-28 15:55:00,67.34,67.38,67.27,67.28,203600.0,41.7179,41.7427,41.6746,41.6808,203600.0
2010-10-29 09:30:00,67.46,67.54,67.1,67.18,83100.0,41.7923,41.8418,41.5693,41.6188,83100.0
2010-10-29 09:35:00,67.2,67.28,67.11,67.15,40400.0,41.6312,41.6808,41.5755,41.6002,40400.0
2010-10-29 09:40:00,67.16,67.34,67.03,67.33,120000.0,41.6064,41.7179,41.5259,41.7117,120000.0
2010-10-29 09:45:00,67.33,67.37,67.24,67.3,78400.0,41.7117,41.7365,41.656,41.6932,78400.0
2010-10-29 09:50:00,67.31,67.35,67.24,67.25,33000.0,41.6994,41.7241,41.656,41.6622,33000.0
2010-10-29 09:55:00,67.26,67.26,67.0,67.08,64400.0,41.6684,41.6684,41.5073,41.5569,64400.0
2010-10-29 10:00:00,67.09,67.23,67.02,67.17,36000.0,41.5631,41.6498,41.5197,41.6126,36000.0
2010-10-29 10:05:00,67.17,67.41,67.16,67.29,57400.0,41.6126,41.7613,41.6064,41.687,57400.0
2010-10-29 10:10:00,67.28,67.37,67.26,67.27,38600.0,41.6808,41.7365,41.6684,41.6746,38600.0
2010-10-29 10:15:00,67.26,67.32,67.24,67.27,39100.0,41.6684,41.7056,41.656,41.6746,39100.0
2010-10-29 10:20:00,67.27,67.37,67.27,67.37,39000.0,41.6746,41.7365,41.6746,41.7365,39000.0
2010-10-29 10:25:00,67.35,67.49,67.34,67.39,41200.0,41.7241,41.8109,41.7179,41.7489,41200.0
2010-10-29 10:30:00,67.38,67.42,67.31,67.35,46900.0,41.7427,41.7675,41.6994,41.7241,46900.0
2010-10-29 10:35:00,67.36,67.48,67.36,67.44,21400.0,41.7303,41.8047,41.7303,41.7799,21400.0
2010-10-29 10:40:00,67.44,67.46,67.32,67.34,42700.0,41.7799,41.7923,41.7056,41.7179,42700.0
2010-10-29 10:45:00,67.33,67.36,67.26,67.26,48700.0,41.7117,41.7303,41.6684,41.6684,48700.0
2010-10-29 10:50:00,67.26,67.35,67.23,67.35,44200.0,41.6684,41.7241,41.6498,41.7241,44200.0
2010-10-29 10:55:00,67.36,67.41,67.34,67.38,41300.0,41.7303,41.7613,41.7179,41.7427,41300.0
2010-10-29 11:00:00,67.38,67.4,67.34,67.34,26500.0,41.7427,41.7551,41.7179,41.7179,26500.0
2010-10-29 11:05:00,67.34,67.42,67.34,67.42,36400.0,41.7179,41.7675,41.7179,41.7675,36400.0
2010-10-29 11:10:00,67.4,67.43,67.34,67.34,16800.0,41.7551,41.7737,41.7179,41.7179,16800.0
2010-10-29 11:15:00,67.35,67.37,67.23,67.36,41900.0,41.7241,41.7365,41.6498,41.7303,41900.0
2010-10-29 11:20:00,67.36,67.4,67.12,67.12,147500.0,41.7303,41.7551,41.5816,41.5816,147500.0
2010-10-29 11:25:00,67.13,67.35,67.13,67.24,84800.0,41.5878,41.7241,41.5878,41.656,84800.0
2010-10-29 11:30:00,67.24,67.27,67.03,67.05,159700.0,41.656,41.6746,41.5259,41.5383,159700.0
2010-10-29 11:35:00,67.07,67.22,67.0,67.21,154100.0,41.5507,41.6436,41.5073,41.6374,154100.0
2010-10-29 11:40:00,67.21,67.35,67.14,67.26,157300.0,41.6374,41.7241,41.594,41.6684,157300.0
2010-10-29 11:45:00,67.26,67.3,67.15,67.27,90000.0,41.6684,41.6932,41.6002,41.6746,90000.0
2010-10-29 11:50:00,67.27,67.4,67.21,67.38,64800.0,41.6746,41.7551,41.6374,41.7427,64800.0
2010-10-29 11:55:00,67.38,67.43,67.36,67.42,18700.0,41.7427,41.7737,41.7303,41.7675,18700.0
2010-10-29 12:00:00,67.42,67.43,67.34,67.37,58600.0,41.7675,41.7737,41.7179,41.7365,58600.0
2010-10-29 12:05:00,67.38,67.41,67.3,67.31,30800.0,41.7427,41.7613,41.6932,41.6994,30800.0
2010-10-29 12:10:00,67.31,67.39,67.29,67.34,33600.0,41.6994,41.7489,41.687,41.7179,33600.0
2010-10-29 12:15:00,67.34,67.39,67.3,67.37,27100.0,41.7179,41.7489,41.6932,41.7365,27100.0
2010-10-29 12:20:00,67.38,67.4,67.36,67.37,20200.0,41.7427,41.7551,41.7303,41.7365,20200.0
2010-10-29 12:25:00,67.37,67.4,67.35,67.36,52800.0,41.7365,41.7551,41.7241,41.7303,52800.0
2010-10-29 12:30:00,67.36,67.4,67.35,67.38,32200.0,41.7303,41.7551,41.7241,41.7427,32200.0
2010-10-29 12:35:00,67.39,67.4,67.36,67.37,26300.0,41.7489,41.7551,41.7303,41.7365,26300.0
2010-10-29 12:40:00,67.37,67.39,67.36,67.37,10400.0,41.7365,41.7489,41.7303,41.7365,10400.0
2010-10-29 12:45:00,67.37,67.4,67.36,67.36,37000.0,41.7365,41.7551,41.7303,41.7303,37000.0
2010-10-29 12:50:00,67.38,67.38,67.36,67.37,19000.0,41.7427,41.7427,41.7303,41.7365,19000.0
2010-10-29 12:55:00,67.37,67.37,67.36,67.36,9900.0,41.7365,41.7365,41.7303,41.7303,9900.0
2010-10-29 13:00:00,67.37,67.38,67.36,67.37,24700.0,41.7365,41.7427,41.7303,41.7365,24700.0
2010-10-29 13:05:00,67.36,67.37,67.25,67.25,27800.0,41.7303,41.7365,41.6622,41.6622,27800.0
2010-10-29 13:10:00,67.26,67.28,67.21,67.28,27700.0,41.6684,41.6808,41.6374,41.6808,27700.0
2010-10-29 13:15:00,67.28,67.32,67.26,67.32,35600.0,41.6808,41.7056,41.6684,41.7056,35600.0
2010-10-29 13:20:00,67.32,67.37,67.3,67.33,28200.0,41.7056,41.7365,41.6932,41.7117,28200.0
2010-10-29 13:25:00,67.33,67.35,67.31,67.32,10700.0,41.7117,41.7241,41.6994,41.7056,10700.0
2010-10-29 13:30:00,67.32,67.34,67.29,67.29,21200.0,41.7056,41.7179,41.687,41.687,21200.0
2010-10-29 13:35:00,67.29,67.3,67.27,67.29,19700.0,41.687,41.6932,41.6746,41.687,19700.0
2010-10-29 13:40:00,67.3,67.35,67.26,67.35,13700.0,41.6932,41.7241,41.6684,41.7241,13700.0
2010-10-29 13:45:00,67.35,67.4,67.35,67.4,22800.0,41.7241,41.7551,41.7241,41.7551,22800.0
2010-10-29 13:50:00,67.4,67.47,67.4,67.45,33300.0,41.7551,41.7985,41.7551,41.7861,33300.0
2010-10-29 13:55:00,67.46,67.48,67.42,67.48,32700.0,41.7923,41.8047,41.7675,41.8047,32700.0
2010-10-29 14:00:00,67.47,67.52,67.44,67.44,62600.0,41.7985,41.8295,41.7799,41.7799,62600.0
2010-10-29 14:05:00,67.44,67.51,67.43,67.49,35400.0,41.7799,41.8233,41.7737,41.8109,35400.0
2010-10-29 14:10:00,67.48,67.5,67.43,67.43,27400.0,41.8047,41.8171,41.7737,41.7737,27400.0
2010-10-29 14:15:00,67.44,67.45,67.36,67.43,29100.0,41.7799,41.7861,41.7303,41.7737,29100.0
2010-10-29 14:20:00,67.44,67.53,67.43,67.45,31300.0,41.7799,41.8356,41.7737,41.7861,31300.0
2010-10-29 14:25:00,67.44,67.5,67.42,67.47,34300.0,41.7799,41.8171,41.7675,41.7985,34300.0
2010-10-29 14:30:00,67.47,67.5,67.43,67.49,32400.0,41.7985,41.8171,41.7737,41.8109,32400.0
2010-10-29 14:35:00,67.49,67.5,67.46,67.47,38600.0,41.8109,41.8171,41.7923,41.7985,38600.0
2010-10-29 14:40:00,67.47,67.54,67.47,67.5,32700.0,41.7985,41.8418,41.7985,41.8171,32700.0
2010-10-29 14:45:00,67.5,67.5,67.46,67.49,40300.0,41.8171,41.8171,41.7923,41.8109,40300.0
2010-10-29 14:50:00,67.48,67.49,67.47,67.48,18200.0,41.8047,41.8109,41.7985,41.8047,18200.0
2010-10-29 14:55:00,67.5,67.54,67.47,67.48,71200.0,41.8171,41.8418,41.7985,41.8047,71200.0
2010-10-29 15:00:00,67.48,67.52,67.44,67.5,47900.0,41.8047,41.8295,41.7799,41.8171,47900.0
2010-10-29 15:05:00,67.5,67.5,67.43,67.44,34400.0,41.8171,41.8171,41.7737,41.7799,34400.0
2010-10-29 15:10:00,67.44,67.46,67.39,67.39,37700.0,41.7799,41.7923,41.7489,41.7489,37700.0
2010-10-29 15:15:00,67.4,67.43,67.39,67.42,30800.0,41.7551,41.7737,41.7489,41.7675,30800.0
2010-10-29 15:20:00,67.43,67.48,67.39,67.46,25700.0,41.7737,41.8047,41.7489,41.7923,25700.0
2010-10-29 15:25:00,67.46,67.52,67.45,67.47,50700.0,41.7923,41.8295,41.7861,41.7985,50700.0
2010-10-29 15:30:00,67.48,67.49,67.44,67.45,28300.0,41.8047,41.8109,41.7799,41.7861,28300.0
2010-10-29 15:35:00,67.45,67.51,67.42,67.51,36600.0,41.7861,41.8233,41.7675,41.8233,36600.0
2010-10-29 15:40:00,67.5,67.54,67.48,67.48,93400.0,41.8171,41.8418,41.8047,41.8047,93400.0
2010-10-29 15:45:00,67.48,67.48,67.39,67.41,114100.0,41.8047,41.8047,41.7489,41.7613,114100.0
2010-10-29 15:50:00,67.41,67.42,67.33,67.35,108900.0,41.7613,41.7675,41.7117,41.7241,108900.0
2010-10-29 15:55:00,67.36,67.37,67.29,67.37,135300.0,41.7303,41.7365,41.687,41.7365,135300.0
2010-11-01 09:30:00,67.38,67.59,67.13,67.32,122300.0,41.7427,41.8728,41.5878,41.7056,122300.0
2010-11-01 09:35:00,67.33,67.46,67.31,67.44,23100.0,41.7117,41.7923,41.6994,41.7799,23100.0
2010-11-01 09:40:00,67.48,67.59,67.45,67.5,62000.0,41.8047,41.8728,41.7861,41.8171,62000.0
2010-11-01 09:45:00,67.51,67.58,67.48,67.54,96400.0,41.8233,41.8666,41.8047,41.8418,96400.0
2010-11-01 09:50:00,67.55,67.6,67.52,67.52,33200.0,41.848,41.879,41.8295,41.8295,33200.0
2010-11-01 09:55:00,67.52,67.59,67.48,67.55,54700.0,41.8295,41.8728,41.8047,41.848,54700.0
2010-11-01 10:00:00,67.56,67.86,67.56,67.83,87400.0,41.8542,42.0401,41.8542,42.0215,87400.0
2010-11-01 10:05:00,67.82,67.93,67.78,67.79,43400.0,42.0153,42.0835,41.9905,41.9967,43400.0
2010-11-01 10:10:00,67.79,67.82,67.77,67.81,25800.0,41.9967,42.0153,41.9843,42.0091,25800.0
2010-11-01 10:15:00,67.81,67.87,67.8,67.83,37400.0,42.0091,42.0463,42.0029,42.0215,37400.0
2010-11-01 10:20:00,67.82,67.92,67.81,67.85,49400.0,42.0153,42.0773,42.0091,42.0339,49400.0
2010-11-01 10:25:00,67.85,67.92,67.82,67.92,17900.0,42.0339,42.0773,42.0153,42.0773,17900.0
2010-11-01 10:30:00,67.93,67.96,67.92,67.93,20900.0,42.0835,42.102,42.0773,42.0835,20900.0
2010-11-01 10:35:00,67.92,67.94,67.88,67.92,19000.0,42.0773,42.0896,42.0525,42.0773,19000.0
2010-11-01 10:40:00,67.93,67.95,67.92,67.93,14200.0,42.0835,42.0958,42.0773,42.0835,14200.0
2010-11-01 10:45:00,67.93,68.02,67.93,68.02,34700.0,42.0835,42.1392,42.0835,42.1392,34700.0
2010-11-01 10:50:00,68.02,68.03,67.94,67.94,34800.0,42.1392,42.1454,42.0896,42.0896,34800.0
2010-11-01 10:55:00,67.94,67.94,67.8,67.86,41800.0,42.0896,42.0896,42.0029,42.0401,41800.0
2010-11-01 11:00:00,67.86,67.86,67.61,67.66,72200.0,42.0401,42.0401,41.8852,41.9162,72200.0
2010-11-01 11:05:00,67.66,67.66,67.56,67.6,31800.0,41.9162,41.9162,41.8542,41.879,31800.0
2010-11-01 11:10:00,67.6,67.69,67.59,67.6,28200.0,41.879,41.9348,41.8728,41.879,28200.0
2010-11-01 11:15:00,67.61,67.62,67.44,67.47,38200.0,41.8852,41.8914,41.7799,41.7985,38200.0
2010-11-01 11:20:00,67.48,67.56,67.48,67.49,20000.0,41.8047,41.8542,41.8047,41.8109,20000.0
2010-11-01 11:25:00,67.5,67.62,67.5,67.59,17800.0,41.8171,41.8914,41.8171,41.8728,17800.0
2010-11-01 11:30:00,67.58,67.58,67.52,67.57,17200.0,41.8666,41.8666,41.8295,41.8604,17200.0
2010-11-01 11:35:00,67.57,67.58,67.46,67.58,20400.0,41.8604,41.8666,41.7923,41.8666,20400.0
2010-11-01 11:40:00,67.59,67.67,67.56,67.67,16200.0,41.8728,41.9224,41.8542,41.9224,16200.0
2010-11-01 11:45:00,67.68,67.76,67.65,67.72,23600.0,41.9286,41.9781,41.91,41.9534,23600.0
2010-11-01 11:50:00,67.72,67.79,67.7,67.75,18700.0,41.9534,41.9967,41.941,41.9719,18700.0
2010-11-01 11:55:00,67.76,67.82,67.76,67.8,12100.0,41.9781,42.0153,41.9781,42.0029,12100.0
2010-11-01 12:00:00,67.81,67.84,67.78,67.8,22700.0,42.0091,42.0277,41.9905,42.0029,22700.0
2010-11-01 12:05:00,67.8,67.8,67.69,67.69,13100.0,42.0029,42.0029,41.9348,41.9348,13100.0
2010-11-01 12:10:00,67.69,67.69,67.63,67.65,10500.0,41.9348,41.9348,41.8976,41.91,10500.0
2010-11-01 12:15:00,67.66,67.74,67.65,67.66,18500.0,41.9162,41.9657,41.91,41.9162,18500.0
2010-11-01 12:20:00,67.67,67.76,67.67,67.76,10400.0,41.9224,41.9781,41.9224,41.9781,10400.0
2010-11-01 12:25:00,67.77,67.77,67.69,67.71,10700.0,41.9843,41.9843,41.9348,41.9472,10700.0
2010-11-01 12:30:00,67.7,67.72,67.65,67.71,11000.0,41.941,41.9534,41.91,41.9472,11000.0
2010-11-01 12:35:00,67.7,67.71,67.64,67.67,12500.0,41.941,41.9472,41.9038,41.9224,12500.0
2010-11-01 12:40:00,67.68,67.71,67.67,67.71,8200.0,41.9286,41.9472,41.9224,41.9472,8200.0
2010-11-01 12:45:00,67.7,67.7,67.6,67.6,21100.0,41.941,41.941,41.879,41.879,21100.0
2010-11-01 12:50:00,67.6,67.6,67.5,67.54,19200.0,41.879,41.879,41.8171,41.8418,19200.0
2010-11-01 12:55:00,67.54,67.54,67.5,67.54,11000.0,41.8418,41.8418,41.8171,41.8418,11000.0
2010-11-01 13:00:00,67.54,67.65,67.53,67.53,26100.0,41.8418,41.91,41.8356,41.8356,26100.0
2010-11-01 13:05:00,67.53,67.57,67.45,67.57,25700.0,41.8356,41.8604,41.7861,41.8604,25700.0
2010-11-01 13:10:00,67.58,67.64,67.55,67.58,14800.0,41.8666,41.9038,41.848,41.8666,14800.0
2010-11-01 13:15:00,67.58,67.62,67.55,67.6,19700.0,41.8666,41.8914,41.848,41.879,19700.0
2010-11-01 13:20:00,67.59,67.6,67.52,67.56,14800.0,41.8728,41.879,41.8295,41.8542,14800.0
2010-11-01 13:25:00,67.55,67.58,67.5,67.54,13400.0,41.848,41.8666,41.8171,41.8418,13400.0
2010-11-01 13:30:00,67.57,67.65,67.56,67.64,14400.0,41.8604,41.91,41.8542,41.9038,14400.0
2010-11-01 13:35:00,67.63,67.67,67.6,67.6,15300.0,41.8976,41.9224,41.879,41.879,15300.0
2010-11-01 13:40:00,67.61,67.67,67.61,67.67,11400.0,41.8852,41.9224,41.8852,41.9224,11400.0
2010-11-01 13:45:00,67.68,67.72,67.67,67.72,4900.0,41.9286,41.9534,41.9224,41.9534,4900.0
2010-11-01 13:50:00,67.72,67.73,67.62,67.62,12100.0,41.9534,41.9596,41.8914,41.8914,12100.0
2010-11-01 13:55:00,67.63,67.63,67.56,67.57,11600.0,41.8976,41.8976,41.8542,41.8604,11600.0
2010-11-01 14:00:00,67.56,67.57,67.5,67.53,31700.0,41.8542,41.8604,41.8171,41.8356,31700.0
2010-11-01 14:05:00,67.53,67.54,67.51,67.53,16500.0,41.8356,41.8418,41.8233,41.8356,16500.0
2010-11-01 14:10:00,67.54,67.54,67.48,67.49,13300.0,41.8418,41.8418,41.8047,41.8109,13300.0
2010-11-01 14:15:00,67.48,67.49,67.43,67.45,11800.0,41.8047,41.8109,41.7737,41.7861,11800.0
2010-11-01 14:20:00,67.46,67.51,67.45,67.47,16900.0,41.7923,41.8233,41.7861,41.7985,16900.0
2010-11-01 14:25:00,67.46,67.46,67.38,67.39,19500.0,41.7923,41.7923,41.7427,41.7489,19500.0
2010-11-01 14:30:00,67.38,67.42,67.37,67.38,12700.0,41.7427,41.7675,41.7365,41.7427,12700.0
2010-11-01 14:35:00,67.38,67.38,67.22,67.27,51700.0,41.7427,41.7427,41.6436,41.6746,51700.0
2010-11-01 14:40:00,67.25,67.29,67.2,67.29,25700.0,41.6622,41.687,41.6312,41.687,25700.0
2010-11-01 14:45:00,67.29,67.31,67.2,67.21,25100.0,41.687,41.6994,41.6312,41.6374,25100.0
2010-11-01 14:50:00,67.21,67.26,67.2,67.23,33000.0,41.6374,41.6684,41.6312,41.6498,33000.0
2010-11-01 14:55:00,67.23,67.24,67.17,67.2,25300.0,41.6498,41.656,41.6126,41.6312,25300.0
2010-11-01 15:00:00,67.21,67.23,67.14,67.16,40100.0,41.6374,41.6498,41.594,41.6064,40100.0
2010-11-01 15:05:00,67.15,67.16,66.98,67.06,136000.0,41.6002,41.6064,41.4949,41.5445,136000.0
2010-11-01 15:10:00,67.05,67.06,66.98,66.99,76400.0,41.5383,41.5445,41.4949,41.5011,76400.0
2010-11-01 15:15:00,67.0,67.03,66.93,67.0,49900.0,41.5073,41.5259,41.4639,41.5073,49900.0
2010-11-01 15:20:00,67.0,67.06,66.97,67.05,54600.0,41.5073,41.5445,41.4887,41.5383,54600.0
2010-11-01 15:25:00,67.06,67.11,67.04,67.08,38300.0,41.5445,41.5755,41.5321,41.5569,38300.0
2010-11-01 15:30:00,67.08,67.14,67.07,67.1,33400.0,41.5569,41.594,41.5507,41.5693,33400.0
2010-11-01 15:35:00,67.09,67.12,67.05,67.08,45400.0,41.5631,41.5816,41.5383,41.5569,45400.0
2010-11-01 15:40:00,67.07,67.14,67.06,67.12,57500.0,41.5507,41.594,41.5445,41.5816,57500.0
2010-11-01 15:45:00,67.12,67.22,67.12,67.19,99700.0,41.5816,41.6436,41.5816,41.625,99700.0
2010-11-01 15:50:00,67.2,67.26,67.18,67.25,75700.0,41.6312,41.6684,41.6188,41.6622,75700.0
2010-11-01 15:55:00,67.25,67.35,67.25,67.33,110100.0,41.6622,41.7241,41.6622,41.7117,110100.0
2010-11-02 09:30:00,67.98,68.48,67.98,68.35,149700.0,42.1144,42.4242,42.1144,42.3436,149700.0
2010-11-02 09:35:00,68.31,68.45,68.12,68.26,65500.0,42.3189,42.4056,42.2012,42.2879,65500.0
2010-11-02 09:40:00,68.25,68.42,68.09,68.31,32000.0,42.2817,42.387,42.1826,42.3189,32000.0
2010-11-02 09:45:00,68.3,68.3,68.13,68.19,27600.0,42.3127,42.3127,42.2074,42.2445,27600.0
2010-11-02 09:50:00,68.19,68.29,68.11,68.18,37300.0,42.2445,42.3065,42.195,42.2383,37300.0
2010-11-02 09:55:00,68.18,68.24,67.99,68.03,37100.0,42.2383,42.2755,42.1206,42.1454,37100.0
2010-11-02 10:00:00,68.03,68.09,68.01,68.09,22300.0,42.1454,42.1826,42.133,42.1826,22300.0
2010-11-02 10:05:00,68.1,68.16,68.0,68.1,29900.0,42.1888,42.2259,42.1268,42.1888,29900.0
2010-11-02 10:10:00,68.1,68.12,67.98,68.04,38700.0,42.1888,42.2012,42.1144,42.1516,38700.0
2010-11-02 10:15:00,68.03,68.09,67.97,68.09,22500.0,42.1454,42.1826,42.1082,42.1826,22500.0
2010-11-02 10:20:00,68.12,68.25,68.12,68.25,50700.0,42.2012,42.2817,42.2012,42.2817,50700.0
2010-11-02 10:25:00,68.24,68.29,68.19,68.25,38500.0,42.2755,42.3065,42.2445,42.2817,38500.0
2010-11-02 10:30:00,68.25,68.3,68.14,68.14,26500.0,42.2817,42.3127,42.2136,42.2136,26500.0
2010-11-02 10:35:00,68.14,68.17,68.05,68.12,21500.0,42.2136,42.2321,42.1578,42.2012,21500.0
2010-11-02 10:40:00,68.11,68.16,68.09,68.12,16900.0,42.195,42.2259,42.1826,42.2012,16900.0
2010-11-02 10:45:00,68.12,68.14,68.07,68.09,19700.0,42.2012,42.2136,42.1702,42.1826,19700.0
2010-11-02 10:50:00,68.09,68.16,68.08,68.1,10500.0,42.1826,42.2259,42.1764,42.1888,10500.0
2010-11-02 10:55:00,68.11,68.13,68.05,68.12,17700.0,42.195,42.2074,42.1578,42.2012,17700.0
2010-11-02 11:00:00,68.11,68.16,68.06,68.14,18400.0,42.195,42.2259,42.164,42.2136,18400.0
2010-11-02 11:05:00,68.15,68.21,68.15,68.15,21300.0,42.2197,42.2569,42.2197,42.2197,21300.0
2010-11-02 11:10:00,68.16,68.16,68.06,68.16,39400.0,42.2259,42.2259,42.164,42.2259,39400.0
2010-11-02 11:15:00,68.16,68.21,68.15,68.16,25200.0,42.2259,42.2569,42.2197,42.2259,25200.0
2010-11-02 11:20:00,68.17,68.2,68.14,68.15,59500.0,42.2321,42.2507,42.2136,42.2197,59500.0
2010-11-02 11:25:00,68.15,68.16,67.98,67.98,49700.0,42.2197,42.2259,42.1144,42.1144,49700.0
2010-11-02 11:30:00,67.99,68.01,67.96,67.98,34800.0,42.1206,42.133,42.102,42.1144,34800.0
2010-11-02 11:35:00,67.99,68.05,67.96,68.03,62400.0,42.1206,42.1578,42.102,42.1454,62400.0
2010-11-02 11:40:00,68.02,68.03,67.96,67.96,26800.0,42.1392,42.1454,42.102,42.102,26800.0
2010-11-02 11:45:00,67.97,67.97,67.93,67.94,16300.0,42.1082,42.1082,42.0835,42.0896,16300.0
2010-11-02 11:50:00,67.93,67.95,67.91,67.94,15700.0,42.0835,42.0958,42.0711,42.0896,15700.0
2010-11-02 11:55:00,67.94,68.0,67.94,67.97,28300.0,42.0896,42.1268,42.0896,42.1082,28300.0
2010-11-02 12:00:00,67.97,68.07,67.97,68.06,48100.0,42.1082,42.1702,42.1082,42.164,48100.0
2010-11-02 12:05:00,68.07,68.07,68.04,68.06,20600.0,42.1702,42.1702,42.1516,42.164,20600.0
2010-11-02 12:10:00,68.06,68.07,68.0,68.02,20800.0,42.164,42.1702,42.1268,42.1392,20800.0
2010-11-02 12:15:00,68.01,68.06,68.01,68.06,10800.0,42.133,42.164,42.133,42.164,10800.0
2010-11-02 12:20:00,68.06,68.07,67.98,67.99,15100.0,42.164,42.1702,42.1144,42.1206,15100.0
2010-11-02 12:25:00,68.0,68.02,67.97,68.0,13000.0,42.1268,42.1392,42.1082,42.1268,13000.0
2010-11-02 12:30:00,68.0,68.06,67.98,68.05,15600.0,42.1268,42.164,42.1144,42.1578,15600.0
2010-11-02 12:35:00,68.06,68.18,68.06,68.18,29600.0,42.164,42.2383,42.164,42.2383,29600.0
2010-11-02 12:40:00,68.17,68.18,68.12,68.17,13500.0,42.2321,42.2383,42.2012,42.2321,13500.0
2010-11-02 12:45:00,68.18,68.21,68.17,68.21,24400.0,42.2383,42.2569,42.2321,42.2569,24400.0
2010-11-02 12:50:00,68.22,68.23,68.19,68.22,13500.0,42.2631,42.2693,42.2445,42.2631,13500.0
2010-11-02 12:55:00,68.23,68.23,68.2,68.21,14200.0,42.2693,42.2693,42.2507,42.2569,14200.0
2010-11-02 13:00:00,68.2,68.23,68.19,68.22,25000.0,42.2507,42.2693,42.2445,42.2631,25000.0
2010-11-02 13:05:00,68.22,68.23,68.19,68.21,11800.0,42.2631,42.2693,42.2445,42.2569,11800.0
2010-11-02 13:10:00,68.22,68.23,68.17,68.19,13200.0,42.2631,42.2693,42.2321,42.2445,13200.0
2010-11-02 13:15:00,68.2,68.23,68.19,68.21,13300.0,42.2507,42.2693,42.2445,42.2569,13300.0
2010-11-02 13:20:00,68.22,68.23,68.2,68.23,11900.0,42.2631,42.2693,42.2507,42.2693,11900.0
2010-11-02 13:25:00,68.22,68.25,68.2,68.25,12300.0,42.2631,42.2817,42.2507,42.2817,12300.0
2010-11-02 13:30:00,68.25,68.27,68.24,68.25,55900.0,42.2817,42.2941,42.2755,42.2817,55900.0
2010-11-02 13:35:00,68.24,68.26,68.23,68.24,16700.0,42.2755,42.2879,42.2693,42.2755,16700.0
2010-11-02 13:40:00,68.23,68.3,68.23,68.29,18000.0,42.2693,42.3127,42.2693,42.3065,18000.0
2010-11-02 13:45:00,68.29,68.36,68.29,68.33,33600.0,42.3065,42.3498,42.3065,42.3313,33600.0
2010-11-02 13:50:00,68.33,68.38,68.33,68.38,24100.0,42.3313,42.3622,42.3313,42.3622,24100.0
2010-11-02 13:55:00,68.39,68.44,68.39,68.43,29500.0,42.3684,42.3994,42.3684,42.3932,29500.0
2010-11-02 14:00:00,68.42,68.45,68.4,68.41,19800.0,42.387,42.4056,42.3746,42.3808,19800.0
2010-11-02 14:05:00,68.4,68.42,68.35,68.35,17200.0,42.3746,42.387,42.3436,42.3436,17200.0
2010-11-02 14:10:00,68.35,68.4,68.33,68.38,36600.0,42.3436,42.3746,42.3313,42.3622,36600.0
2010-11-02 14:15:00,68.39,68.41,68.35,68.36,28000.0,42.3684,42.3808,42.3436,42.3498,28000.0
2010-11-02 14:20:00,68.36,68.38,68.32,68.34,26000.0,42.3498,42.3622,42.3251,42.3375,26000.0
2010-11-02 14:25:00,68.34,68.4,68.33,68.39,15000.0,42.3375,42.3746,42.3313,42.3684,15000.0
2010-11-02 14:30:00,68.39,68.41,68.36,68.37,25900.0,42.3684,42.3808,42.3498,42.356,25900.0
2010-11-02 14:35:00,68.36,68.41,68.36,68.37,19700.0,42.3498,42.3808,42.3498,42.356,19700.0
2010-11-02 14:40:00,68.37,68.39,68.32,68.34,33300.0,42.356,42.3684,42.3251,42.3375,33300.0
2010-11-02 14:45:00,68.32,68.4,68.32,68.39,28800.0,42.3251,42.3746,42.3251,42.3684,28800.0
2010-11-02 14:50:00,68.4,68.44,68.36,68.43,25100.0,42.3746,42.3994,42.3498,42.3932,25100.0
2010-11-02 14:55:00,68.44,68.45,68.4,68.44,40800.0,42.3994,42.4056,42.3746,42.3994,40800.0
2010-11-02 15:00:00,68.44,68.49,68.43,68.47,52800.0,42.3994,42.4304,42.3932,42.418,52800.0
2010-11-02 15:05:00,68.47,68.5,68.44,68.5,78200.0,42.418,42.4366,42.3994,42.4366,78200.0
2010-11-02 15:10:00,68.49,68.51,68.48,68.5,26600.0,42.4304,42.4428,42.4242,42.4366,26600.0
2010-11-02 15:15:00,68.5,68.52,68.47,68.51,62600.0,42.4366,42.449,42.418,42.4428,62600.0
2010-11-02 15:20:00,68.51,68.54,68.5,68.53,48200.0,42.4428,42.4614,42.4366,42.4552,48200.0
2010-11-02 15:25:00,68.54,68.54,68.47,68.47,32500.0,42.4614,42.4614,42.418,42.418,32500.0
2010-11-02 15:30:00,68.47,68.48,68.42,68.46,50600.0,42.418,42.4242,42.387,42.4118,50600.0
2010-11-02 15:35:00,68.47,68.5,68.43,68.43,41900.0,42.418,42.4366,42.3932,42.3932,41900.0
2010-11-02 15:40:00,68.43,68.45,68.36,68.37,61600.0,42.3932,42.4056,42.3498,42.356,61600.0
2010-11-02 15:45:00,68.37,68.37,68.34,68.37,92600.0,42.356,42.356,42.3375,42.356,92600.0
2010-11-02 15:50:00,68.37,68.41,68.35,68.38,103400.0,42.356,42.3808,42.3436,42.3622,103400.0
2010-11-02 15:55:00,68.38,68.38,68.24,68.31,213900.0,42.3622,42.3622,42.2755,42.3189,213900.0
2010-11-03 09:30:00,68.31,68.49,68.16,68.47,55700.0,42.3189,42.4304,42.2259,42.418,55700.0
2010-11-03 09:35:00,68.49,68.5,68.33,68.44,35000.0,42.4304,42.4366,42.3313,42.3994,35000.0
2010-11-03 09:40:00,68.45,68.53,68.24,68.24,19600.0,42.4056,42.4552,42.2755,42.2755,19600.0
2010-11-03 09:45:00,68.25,68.39,68.19,68.37,23000.0,42.2817,42.3684,42.2445,42.356,23000.0
2010-11-03 09:50:00,68.36,68.42,68.34,68.42,25300.0,42.3498,42.387,42.3375,42.387,25300.0
2010-11-03 09:55:00,68.43,68.58,68.42,68.57,25900.0,42.3932,42.4861,42.387,42.4799,25900.0
2010-11-03 10:00:00,68.57,68.6,68.41,68.45,25900.0,42.4799,42.4985,42.3808,42.4056,25900.0
2010-11-03 10:05:00,68.46,68.46,68.34,68.38,21900.0,42.4118,42.4118,42.3375,42.3622,21900.0
2010-11-03 10:10:00,68.38,68.45,68.32,68.32,22800.0,42.3622,42.4056,42.3251,42.3251,22800.0
2010-11-03 10:15:00,68.33,68.44,68.32,68.44,20000.0,42.3313,42.3994,42.3251,42.3994,20000.0
2010-11-03 10:20:00,68.44,68.6,68.43,68.55,28600.0,42.3994,42.4985,42.3932,42.4676,28600.0
2010-11-03 10:25:00,68.56,68.6,68.51,68.6,19900.0,42.4737,42.4985,42.4428,42.4985,19900.0
2010-11-03 10:30:00,68.6,68.64,68.58,68.61,29100.0,42.4985,42.5233,42.4861,42.5047,29100.0
2010-11-03 10:35:00,68.61,68.68,68.6,68.67,22800.0,42.5047,42.5481,42.4985,42.5419,22800.0
2010-11-03 10:40:00,68.67,68.67,68.48,68.5,23100.0,42.5419,42.5419,42.4242,42.4366,23100.0
2010-11-03 10:45:00,68.49,68.5,68.39,68.42,14400.0,42.4304,42.4366,42.3684,42.387,14400.0
2010-11-03 10:50:00,68.41,68.52,68.41,68.5,14400.0,42.3808,42.449,42.3808,42.4366,14400.0
2010-11-03 10:55:00,68.5,68.52,68.47,68.48,18600.0,42.4366,42.449,42.418,42.4242,18600.0
2010-11-03 11:00:00,68.49,68.5,68.4,68.44,17000.0,42.4304,42.4366,42.3746,42.3994,17000.0
2010-11-03 11:05:00,68.44,68.46,68.34,68.37,16000.0,42.3994,42.4118,42.3375,42.356,16000.0
2010-11-03 11:10:00,68.36,68.36,68.18,68.18,30400.0,42.3498,42.3498,42.2383,42.2383,30400.0
2010-11-03 11:15:00,68.19,68.2,68.1,68.12,23900.0,42.2445,42.2507,42.1888,42.2012,23900.0
2010-11-03 11:20:00,68.12,68.14,68.09,68.13,17800.0,42.2012,42.2136,42.1826,42.2074,17800.0
2010-11-03 11:25:00,68.13,68.14,68.07,68.12,16300.0,42.2074,42.2136,42.1702,42.2012,16300.0
2010-11-03 11:30:00,68.13,68.24,68.13,68.21,12900.0,42.2074,42.2755,42.2074,42.2569,12900.0
2010-11-03 11:35:00,68.21,68.26,68.2,68.26,16400.0,42.2569,42.2879,42.2507,42.2879,16400.0
2010-11-03 11:40:00,68.26,68.31,68.25,68.25,11600.0,42.2879,42.3189,42.2817,42.2817,11600.0
2010-11-03 11:45:00,68.26,68.28,68.17,68.21,16000.0,42.2879,42.3003,42.2321,42.2569,16000.0
2010-11-03 11:50:00,68.2,68.25,68.19,68.19,15900.0,42.2507,42.2817,42.2445,42.2445,15900.0
2010-11-03 11:55:00,68.19,68.21,68.15,68.19,14100.0,42.2445,42.2569,42.2197,42.2445,14100.0
2010-11-03 12:00:00,68.2,68.21,67.98,67.98,22100.0,42.2507,42.2569,42.1144,42.1144,22100.0
2010-11-03 12:05:00,67.98,68.06,67.98,68.06,11600.0,42.1144,42.164,42.1144,42.164,11600.0
2010-11-03 12:10:00,68.06,68.08,68.05,68.07,8100.0,42.164,42.1764,42.1578,42.1702,8100.0
2010-11-03 12:15:00,68.07,68.08,68.04,68.07,8400.0,42.1702,42.1764,42.1516,42.1702,8400.0
2010-11-03 12:20:00,68.07,68.07,67.98,67.98,13200.0,42.1702,42.1702,42.1144,42.1144,13200.0
2010-11-03 12:25:00,67.98,68.03,67.98,68.03,11700.0,42.1144,42.1454,42.1144,42.1454,11700.0
2010-11-03 12:30:00,68.04,68.19,68.03,68.18,17900.0,42.1516,42.2445,42.1454,42.2383,17900.0
2010-11-03 12:35:00,68.18,68.18,68.07,68.07,14200.0,42.2383,42.2383,42.1702,42.1702,14200.0
2010-11-03 12:40:00,68.08,68.11,68.04,68.06,22600.0,42.1764,42.195,42.1516,42.164,22600.0
2010-11-03 12:45:00,68.06,68.06,68.03,68.04,21600.0,42.164,42.164,42.1454,42.1516,21600.0
2010-11-03 12:50:00,68.04,68.08,68.02,68.05,9000.0,42.1516,42.1764,42.1392,42.1578,9000.0
2010-11-03 12:55:00,68.06,68.08,68.06,68.06,6000.0,42.164,42.1764,42.164,42.164,6000.0
2010-11-03 13:00:00,68.05,68.11,68.05,68.1,11300.0,42.1578,42.195,42.1578,42.1888,11300.0
2010-11-03 13:05:00,68.1,68.14,68.1,68.11,21100.0,42.1888,42.2136,42.1888,42.195,21100.0
2010-11-03 13:10:00,68.1,68.15,68.1,68.14,10500.0,42.1888,42.2197,42.1888,42.2136,10500.0
2010-11-03 13:15:00,68.14,68.15,68.06,68.06,16400.0,42.2136,42.2197,42.164,42.164,16400.0
2010-11-03 13:20:00,68.05,68.11,68.05,68.1,15700.0,42.1578,42.195,42.1578,42.1888,15700.0
2010-11-03 13:25:00,68.11,68.11,68.07,68.07,15600.0,42.195,42.195,42.1702,42.1702,15600.0
2010-11-03 13:30:00,68.07,68.11,68.06,68.08,6100.0,42.1702,42.195,42.164,42.1764,6100.0
2010-11-03 13:35:00,68.06,68.09,68.04,68.05,14800.0,42.164,42.1826,42.1516,42.1578,14800.0
2010-11-03 13:40:00,68.04,68.05,68.0,68.05,12200.0,42.1516,42.1578,42.1268,42.1578,12200.0
2010-11-03 13:45:00,68.04,68.07,68.04,68.07,10700.0,42.1516,42.1702,42.1516,42.1702,10700.0
2010-11-03 13:50:00,68.07,68.07,68.01,68.04,13400.0,42.1702,42.1702,42.133,42.1516,13400.0
2010-11-03 13:55:00,68.04,68.05,67.98,68.01,16200.0,42.1516,42.1578,42.1144,42.133,16200.0
2010-11-03 14:00:00,68.0,68.2,67.98,68.2,31000.0,42.1268,42.2507,42.1144,42.2507,31000.0
2010-11-03 14:05:00,68.19,68.21,68.09,68.11,27100.0,42.2445,42.2569,42.1826,42.195,27100.0
2010-11-03 14:10:00,68.11,68.12,67.83,67.9,29300.0,42.195,42.2012,42.0215,42.0649,29300.0
2010-11-03 14:15:00,67.9,68.32,67.78,68.24,54900.0,42.0649,42.3251,41.9905,42.2755,54900.0
2010-11-03 14:20:00,68.26,68.6,68.06,68.16,80100.0,42.2879,42.4985,42.164,42.2259,80100.0
2010-11-03 14:25:00,68.15,68.15,67.72,67.79,65100.0,42.2197,42.2197,41.9534,41.9967,65100.0
2010-11-03 14:30:00,67.83,68.1,67.7,67.88,72800.0,42.0215,42.1888,41.941,42.0525,72800.0
2010-11-03 14:35:00,67.85,68.14,67.8,68.05,34600.0,42.0339,42.2136,42.0029,42.1578,34600.0
2010-11-03 14:40:00,68.03,68.17,67.9,68.17,31700.0,42.1454,42.2321,42.0649,42.2321,31700.0
2010-11-03 14:45:00,68.17,68.2,68.06,68.16,41000.0,42.2321,42.2507,42.164,42.2259,41000.0
2010-11-03 14:50:00,68.18,68.42,68.16,68.34,46100.0,42.2383,42.387,42.2259,42.3375,46100.0
2010-11-03 14:55:00,68.32,68.52,68.31,68.45,84000.0,42.3251,42.449,42.3189,42.4056,84000.0
2010-11-03 15:00:00,68.44,68.57,68.41,68.5,52900.0,42.3994,42.4799,42.3808,42.4366,52900.0
2010-11-03 15:05:00,68.48,68.6,68.44,68.55,91200.0,42.4242,42.4985,42.3994,42.4676,91200.0
2010-11-03 15:10:00,68.55,68.7,68.5,68.52,96900.0,42.4676,42.5605,42.4366,42.449,96900.0
2010-11-03 15:15:00,68.51,68.64,68.47,68.47,36500.0,42.4428,42.5233,42.418,42.418,36500.0
2010-11-03 15:20:00,68.48,68.48,68.38,68.47,33400.0,42.4242,42.4242,42.3622,42.418,33400.0
2010-11-03 15:25:00,68.48,68.52,68.42,68.49,35500.0,42.4242,42.449,42.387,42.4304,35500.0
2010-11-03 15:30:00,68.49,68.55,68.33,68.38,70100.0,42.4304,42.4676,42.3313,42.3622,70100.0
2010-11-03 15:35:00,68.38,68.5,68.36,68.49,81400.0,42.3622,42.4366,42.3498,42.4304,81400.0
2010-11-03 15:40:00,68.48,68.53,68.42,68.5,100500.0,42.4242,42.4552,42.387,42.4366,100500.0
2010-11-03 15:45:00,68.51,68.58,68.49,68.55,123600.0,42.4428,42.4861,42.4304,42.4676,123600.0
2010-11-03 15:50:00,68.56,68.56,68.42,68.52,95900.0,42.4737,42.4737,42.387,42.449,95900.0
2010-11-03 15:55:00,68.53,68.63,68.53,68.63,111600.0,42.4552,42.5171,42.4552,42.5171,111600.0
2010-11-04 09:30:00,69.09,69.19,68.68,68.74,134700.0,42.8021,42.864,42.5481,42.5853,134700.0
2010-11-04 09:35:00,68.76,68.99,68.72,68.99,61700.0,42.5976,42.7401,42.5729,42.7401,61700.0
2010-11-04 09:40:00,68.99,69.13,68.99,69.1,82200.0,42.7401,42.8269,42.7401,42.8083,82200.0
2010-11-04 09:45:00,69.1,69.31,69.1,69.26,67900.0,42.8083,42.9384,42.8083,42.9074,67900.0
2010-11-04 09:50:00,69.27,69.38,69.26,69.37,57800.0,42.9136,42.9817,42.9074,42.9756,57800.0
2010-11-04 09:55:00,69.38,69.4,69.27,69.39,45900.0,42.9817,42.9941,42.9136,42.9879,45900.0
2010-11-04 10:00:00,69.4,69.4,69.2,69.24,49300.0,42.9941,42.9941,42.8702,42.895,49300.0
2010-11-04 10:05:00,69.24,69.24,69.12,69.13,40200.0,42.895,42.895,42.8207,42.8269,40200.0
2010-11-04 10:10:00,69.12,69.13,69.05,69.09,44000.0,42.8207,42.8269,42.7773,42.8021,44000.0
2010-11-04 10:15:00,69.08,69.12,69.02,69.1,33500.0,42.7959,42.8207,42.7587,42.8083,33500.0
2010-11-04 10:20:00,69.1,69.11,69.07,69.09,37300.0,42.8083,42.8145,42.7897,42.8021,37300.0
2010-11-04 10:25:00,69.08,69.2,69.06,69.19,71000.0,42.7959,42.8702,42.7835,42.864,71000.0
2010-11-04 10:30:00,69.18,69.19,69.14,69.17,25000.0,42.8578,42.864,42.8331,42.8516,25000.0
2010-11-04 10:35:00,69.17,69.27,69.16,69.26,26500.0,42.8516,42.9136,42.8455,42.9074,26500.0
2010-11-04 10:40:00,69.27,69.32,69.27,69.31,26600.0,42.9136,42.9446,42.9136,42.9384,26600.0
2010-11-04 10:45:00,69.31,69.34,69.28,69.29,15100.0,42.9384,42.957,42.9198,42.926,15100.0
2010-11-04 10:50:00,69.3,69.42,69.28,69.4,39800.0,42.9322,43.0065,42.9198,42.9941,39800.0
2010-11-04 10:55:00,69.38,69.52,69.36,69.5,51200.0,42.9817,43.0685,42.9694,43.0561,51200.0
2010-11-04 11:00:00,69.52,69.64,69.48,69.58,133300.0,43.0685,43.1428,43.0437,43.1056,133300.0
2010-11-04 11:05:00,69.58,69.62,69.48,69.51,44100.0,43.1056,43.1304,43.0437,43.0623,44100.0
2010-11-04 11:10:00,69.52,69.52,69.41,69.41,28200.0,43.0685,43.0685,43.0003,43.0003,28200.0
2010-11-04 11:15:00,69.42,69.43,69.36,69.38,27900.0,43.0065,43.0127,42.9694,42.9817,27900.0
2010-11-04 11:20:00,69.38,69.42,69.33,69.34,18500.0,42.9817,43.0065,42.9508,42.957,18500.0
2010-11-04 11:25:00,69.34,69.36,69.3,69.36,15500.0,42.957,42.9694,42.9322,42.9694,15500.0
2010-11-04 11:30:00,69.35,69.36,69.29,69.3,24700.0,42.9632,42.9694,42.926,42.9322,24700.0
2010-11-04 11:35:00,69.29,69.34,69.28,69.28,16200.0,42.926,42.957,42.9198,42.9198,16200.0
2010-11-04 11:40:00,69.28,69.36,69.28,69.31,16900.0,42.9198,42.9694,42.9198,42.9384,16900.0
2010-11-04 11:45:00,69.31,69.35,69.31,69.31,6900.0,42.9384,42.9632,42.9384,42.9384,6900.0
2010-11-04 11:50:00,69.31,69.42,69.3,69.4,46100.0,42.9384,43.0065,42.9322,42.9941,46100.0
2010-11-04 11:55:00,69.41,69.41,69.35,69.37,15100.0,43.0003,43.0003,42.9632,42.9756,15100.0
2010-11-04 12:00:00,69.38,69.38,69.34,69.35,13200.0,42.9817,42.9817,42.957,42.9632,13200.0
2010-11-04 12:05:00,69.36,69.39,69.34,69.39,23800.0,42.9694,42.9879,42.957,42.9879,23800.0
2010-11-04 12:10:00,69.38,69.4,69.35,69.39,12300.0,42.9817,42.9941,42.9632,42.9879,12300.0
2010-11-04 12:15:00,69.38,69.38,69.32,69.35,17600.0,42.9817,42.9817,42.9446,42.9632,17600.0
2010-11-04 12:20:00,69.35,69.44,69.35,69.44,10300.0,42.9632,43.0189,42.9632,43.0189,10300.0
2010-11-04 12:25:00,69.44,69.47,69.43,69.45,40400.0,43.0189,43.0375,43.0127,43.0251,40400.0
2010-11-04 12:30:00,69.45,69.5,69.43,69.49,33900.0,43.0251,43.0561,43.0127,43.0499,33900.0
2010-11-04 12:35:00,69.49,69.5,69.45,69.47,17300.0,43.0499,43.0561,43.0251,43.0375,17300.0
2010-11-04 12:40:00,69.47,69.47,69.44,69.46,21100.0,43.0375,43.0375,43.0189,43.0313,21100.0
2010-11-04 12:45:00,69.46,69.47,69.34,69.34,11100.0,43.0313,43.0375,42.957,42.957,11100.0
2010-11-04 12:50:00,69.34,69.4,69.34,69.35,42900.0,42.957,42.9941,42.957,42.9632,42900.0
2010-11-04 12:55:00,69.37,69.45,69.37,69.44,8100.0,42.9756,43.0251,42.9756,43.0189,8100.0
2010-11-04 13:00:00,69.46,69.46,69.42,69.44,8800.0,43.0313,43.0313,43.0065,43.0189,8800.0
2010-11-04 13:05:00,69.44,69.44,69.37,69.38,23900.0,43.0189,43.0189,42.9756,42.9817,23900.0
2010-11-04 13:10:00,69.38,69.39,69.33,69.34,22700.0,42.9817,42.9879,42.9508,42.957,22700.0
2010-11-04 13:15:00,69.34,69.35,69.31,69.33,29200.0,42.957,42.9632,42.9384,42.9508,29200.0
2010-11-04 13:20:00,69.32,69.33,69.3,69.31,14900.0,42.9446,42.9508,42.9322,42.9384,14900.0
2010-11-04 13:25:00,69.31,69.31,69.26,69.28,42800.0,42.9384,42.9384,42.9074,42.9198,42800.0
2010-11-04 13:30:00,69.29,69.34,69.25,69.27,46500.0,42.926,42.957,42.9012,42.9136,46500.0
2010-11-04 13:35:00,69.27,69.3,69.25,69.28,19000.0,42.9136,42.9322,42.9012,42.9198,19000.0
2010-11-04 13:40:00,69.28,69.29,69.22,69.23,20500.0,42.9198,42.926,42.8826,42.8888,20500.0
2010-11-04 13:45:00,69.22,69.22,69.18,69.2,39300.0,42.8826,42.8826,42.8578,42.8702,39300.0
2010-11-04 13:50:00,69.2,69.2,69.13,69.13,31700.0,42.8702,42.8702,42.8269,42.8269,31700.0
2010-11-04 13:55:00,69.13,69.14,69.05,69.06,62000.0,42.8269,42.8331,42.7773,42.7835,62000.0
2010-11-04 14:00:00,69.07,69.12,69.05,69.06,19100.0,42.7897,42.8207,42.7773,42.7835,19100.0
2010-11-04 14:05:00,69.05,69.05,69.0,69.03,31300.0,42.7773,42.7773,42.7463,42.7649,31300.0
2010-11-04 14:10:00,69.04,69.06,69.01,69.03,38100.0,42.7711,42.7835,42.7525,42.7649,38100.0
2010-11-04 14:15:00,69.04,69.07,69.01,69.06,33700.0,42.7711,42.7897,42.7525,42.7835,33700.0
2010-11-04 14:20:00,69.07,69.12,69.04,69.04,34500.0,42.7897,42.8207,42.7711,42.7711,34500.0
2010-11-04 14:25:00,69.03,69.03,69.0,69.02,20400.0,42.7649,42.7649,42.7463,42.7587,20400.0
2010-11-04 14:30:00,69.01,69.08,69.0,69.07,52300.0,42.7525,42.7959,42.7463,42.7897,52300.0
2010-11-04 14:35:00,69.06,69.24,69.06,69.24,40900.0,42.7835,42.895,42.7835,42.895,40900.0
2010-11-04 14:40:00,69.24,69.25,69.18,69.22,40000.0,42.895,42.9012,42.8578,42.8826,40000.0
2010-11-04 14:45:00,69.23,69.24,69.16,69.16,19500.0,42.8888,42.895,42.8455,42.8455,19500.0
2010-11-04 14:50:00,69.16,69.19,69.11,69.19,30600.0,42.8455,42.864,42.8145,42.864,30600.0
2010-11-04 14:55:00,69.19,69.27,69.18,69.27,28500.0,42.864,42.9136,42.8578,42.9136,28500.0
2010-11-04 15:00:00,69.28,69.33,69.28,69.32,25700.0,42.9198,42.9508,42.9198,42.9446,25700.0
2010-11-04 15:05:00,69.34,69.39,69.34,69.39,33100.0,42.957,42.9879,42.957,42.9879,33100.0
2010-11-04 15:10:00,69.39,69.44,69.34,69.43,49600.0,42.9879,43.0189,42.957,43.0127,49600.0
2010-11-04 15:15:00,69.43,69.47,69.37,69.39,78300.0,43.0127,43.0375,42.9756,42.9879,78300.0
2010-11-04 15:20:00,69.37,69.44,69.35,69.44,33100.0,42.9756,43.0189,42.9632,43.0189,33100.0
2010-11-04 15:25:00,69.44,69.56,69.41,69.54,69800.0,43.0189,43.0933,43.0003,43.0809,69800.0
2010-11-04 15:30:00,69.54,69.55,69.49,69.52,77700.0,43.0809,43.0871,43.0499,43.0685,77700.0
2010-11-04 15:35:00,69.52,69.55,69.47,69.52,97100.0,43.0685,43.0871,43.0375,43.0685,97100.0
2010-11-04 15:40:00,69.52,69.52,69.39,69.44,89600.0,43.0685,43.0685,42.9879,43.0189,89600.0
2010-11-04 15:45:00,69.44,69.45,69.37,69.38,116700.0,43.0189,43.0251,42.9756,42.9817,116700.0
2010-11-04 15:50:00,69.39,69.39,69.3,69.3,178200.0,42.9879,42.9879,42.9322,42.9322,178200.0
2010-11-04 15:55:00,69.31,69.35,69.28,69.35,285900.0,42.9384,42.9632,42.9198,42.9632,285900.0
2010-11-05 09:30:00,69.34,69.4,69.29,69.33,84600.0,42.957,42.9941,42.926,42.9508,84600.0
2010-11-05 09:35:00,69.31,69.55,69.28,69.48,70500.0,42.9384,43.0871,42.9198,43.0437,70500.0
2010-11-05 09:40:00,69.53,69.53,69.37,69.44,15600.0,43.0747,43.0747,42.9756,43.0189,15600.0
2010-11-05 09:45:00,69.45,69.54,69.36,69.46,31200.0,43.0251,43.0809,42.9694,43.0313,31200.0
2010-11-05 09:50:00,69.46,69.46,69.36,69.4,51100.0,43.0313,43.0313,42.9694,42.9941,51100.0
2010-11-05 09:55:00,69.4,69.49,69.4,69.42,20900.0,42.9941,43.0499,42.9941,43.0065,20900.0
2010-11-05 10:00:00,69.43,69.47,69.37,69.39,19800.0,43.0127,43.0375,42.9756,42.9879,19800.0
2010-11-05 10:05:00,69.4,69.69,69.38,69.65,36600.0,42.9941,43.1738,42.9817,43.149,36600.0
2010-11-05 10:10:00,69.66,69.7,69.64,69.66,22200.0,43.1552,43.18,43.1428,43.1552,22200.0
2010-11-05 10:15:00,69.68,69.72,69.65,69.67,59500.0,43.1676,43.1924,43.149,43.1614,59500.0
2010-11-05 10:20:00,69.66,69.71,69.62,69.69,20700.0,43.1552,43.1862,43.1304,43.1738,20700.0
2010-11-05 10:25:00,69.7,69.76,69.66,69.75,36100.0,43.18,43.2172,43.1552,43.211,36100.0
2010-11-05 10:30:00,69.75,69.88,69.73,69.87,74800.0,43.211,43.2915,43.1986,43.2853,74800.0
2010-11-05 10:35:00,69.87,69.89,69.86,69.88,57700.0,43.2853,43.2977,43.2791,43.2915,57700.0
2010-11-05 10:40:00,69.87,69.94,69.87,69.93,87300.0,43.2853,43.3287,43.2853,43.3225,87300.0
2010-11-05 10:45:00,69.93,69.94,69.91,69.92,125400.0,43.3225,43.3287,43.3101,43.3163,125400.0
2010-11-05 10:50:00,69.93,69.94,69.91,69.93,21500.0,43.3225,43.3287,43.3101,43.3225,21500.0
2010-11-05 10:55:00,69.94,69.94,69.9,69.9,20100.0,43.3287,43.3287,43.3039,43.3039,20100.0
2010-11-05 11:00:00,69.9,69.92,69.85,69.9,160000.0,43.3039,43.3163,43.2729,43.3039,160000.0
2010-11-05 11:05:00,69.89,69.9,69.85,69.89,29600.0,43.2977,43.3039,43.2729,43.2977,29600.0
2010-11-05 11:10:00,69.91,69.91,69.88,69.91,16900.0,43.3101,43.3101,43.2915,43.3101,16900.0
2010-11-05 11:15:00,69.9,69.95,69.9,69.92,108500.0,43.3039,43.3349,43.3039,43.3163,108500.0
2010-11-05 11:20:00,69.92,69.92,69.89,69.91,15200.0,43.3163,43.3163,43.2977,43.3101,15200.0
2010-11-05 11:25:00,69.92,69.94,69.9,69.93,16000.0,43.3163,43.3287,43.3039,43.3225,16000.0
2010-11-05 11:30:00,69.93,69.94,69.9,69.93,45600.0,43.3225,43.3287,43.3039,43.3225,45600.0
2010-11-05 11:35:00,69.93,69.96,69.89,69.89,65400.0,43.3225,43.3411,43.2977,43.2977,65400.0
2010-11-05 11:40:00,69.88,69.89,69.86,69.86,35600.0,43.2915,43.2977,43.2791,43.2791,35600.0
2010-11-05 11:45:00,69.86,69.92,69.84,69.9,32700.0,43.2791,43.3163,43.2667,43.3039,32700.0
2010-11-05 11:50:00,69.9,69.91,69.85,69.85,16100.0,43.3039,43.3101,43.2729,43.2729,16100.0
2010-11-05 11:55:00,69.85,69.86,69.8,69.82,65600.0,43.2729,43.2791,43.2419,43.2543,65600.0
2010-11-05 12:00:00,69.82,69.88,69.8,69.88,39400.0,43.2543,43.2915,43.2419,43.2915,39400.0
2010-11-05 12:05:00,69.88,69.91,69.86,69.88,12600.0,43.2915,43.3101,43.2791,43.2915,12600.0
2010-11-05 12:10:00,69.87,69.89,69.84,69.85,33800.0,43.2853,43.2977,43.2667,43.2729,33800.0
2010-11-05 12:15:00,69.85,69.87,69.83,69.85,15000.0,43.2729,43.2853,43.2605,43.2729,15000.0
2010-11-05 12:20:00,69.85,69.86,69.75,69.79,32600.0,43.2729,43.2791,43.211,43.2357,32600.0
2010-11-05 12:25:00,69.79,69.82,69.75,69.75,22300.0,43.2357,43.2543,43.211,43.211,22300.0
2010-11-05 12:30:00,69.75,69.85,69.72,69.84,48700.0,43.211,43.2729,43.1924,43.2667,48700.0
2010-11-05 12:35:00,69.84,69.9,69.84,69.9,25600.0,43.2667,43.3039,43.2667,43.3039,25600.0
2010-11-05 12:40:00,69.89,69.89,69.81,69.82,20100.0,43.2977,43.2977,43.2481,43.2543,20100.0
2010-11-05 12:45:00,69.81,69.82,69.77,69.79,13500.0,43.2481,43.2543,43.2234,43.2357,13500.0
2010-11-05 12:50:00,69.8,69.84,69.77,69.81,26100.0,43.2419,43.2667,43.2234,43.2481,26100.0
2010-11-05 12:55:00,69.81,69.84,69.8,69.83,14600.0,43.2481,43.2667,43.2419,43.2605,14600.0
2010-11-05 13:00:00,69.83,69.85,69.81,69.84,37300.0,43.2605,43.2729,43.2481,43.2667,37300.0
2010-11-05 13:05:00,69.84,69.86,69.81,69.85,37000.0,43.2667,43.2791,43.2481,43.2729,37000.0
2010-11-05 13:10:00,69.84,69.9,69.84,69.89,19100.0,43.2667,43.3039,43.2667,43.2977,19100.0
2010-11-05 13:15:00,69.89,69.9,69.87,69.9,16000.0,43.2977,43.3039,43.2853,43.3039,16000.0
2010-11-05 13:20:00,69.89,69.9,69.88,69.88,16000.0,43.2977,43.3039,43.2915,43.2915,16000.0
2010-11-05 13:25:00,69.88,69.91,69.87,69.9,29500.0,43.2915,43.3101,43.2853,43.3039,29500.0
2010-11-05 13:30:00,69.89,69.9,69.86,69.86,15200.0,43.2977,43.3039,43.2791,43.2791,15200.0
2010-11-05 13:35:00,69.86,69.86,69.84,69.86,15500.0,43.2791,43.2791,43.2667,43.2791,15500.0
2010-11-05 13:40:00,69.86,69.88,69.86,69.86,18000.0,43.2791,43.2915,43.2791,43.2791,18000.0
2010-11-05 13:45:00,69.86,69.86,69.84,69.84,15700.0,43.2791,43.2791,43.2667,43.2667,15700.0
2010-11-05 13:50:00,69.83,69.85,69.8,69.81,37000.0,43.2605,43.2729,43.2419,43.2481,37000.0
2010-11-05 13:55:00,69.8,69.83,69.8,69.81,16100.0,43.2419,43.2605,43.2419,43.2481,16100.0
2010-11-05 14:00:00,69.82,69.84,69.73,69.74,24500.0,43.2543,43.2667,43.1986,43.2048,24500.0
2010-11-05 14:05:00,69.74,69.79,69.72,69.76,26100.0,43.2048,43.2357,43.1924,43.2172,26100.0
2010-11-05 14:10:00,69.77,69.77,69.73,69.73,31900.0,43.2234,43.2234,43.1986,43.1986,31900.0
2010-11-05 14:15:00,69.73,69.75,69.7,69.71,53300.0,43.1986,43.211,43.18,43.1862,53300.0
2010-11-05 14:20:00,69.71,69.8,69.7,69.79,44800.0,43.1862,43.2419,43.18,43.2357,44800.0
2010-11-05 14:25:00,69.79,69.8,69.72,69.75,48500.0,43.2357,43.2419,43.1924,43.211,48500.0
2010-11-05 14:30:00,69.76,69.81,69.74,69.77,28000.0,43.2172,43.2481,43.2048,43.2234,28000.0
2010-11-05 14:35:00,69.76,69.81,69.75,69.75,24100.0,43.2172,43.2481,43.211,43.211,24100.0
2010-11-05 14:40:00,69.75,69.77,69.73,69.73,31400.0,43.211,43.2234,43.1986,43.1986,31400.0
2010-11-05 14:45:00,69.72,69.78,69.69,69.76,55700.0,43.1924,43.2296,43.1738,43.2172,55700.0
2010-11-05 14:50:00,69.76,69.77,69.72,69.73,22400.0,43.2172,43.2234,43.1924,43.1986,22400.0
2010-11-05 14:55:00,69.72,69.75,69.72,69.74,21700.0,43.1924,43.211,43.1924,43.2048,21700.0
2010-11-05 15:00:00,69.75,69.77,69.74,69.75,25400.0,43.211,43.2234,43.2048,43.211,25400.0
2010-11-05 15:05:00,69.74,69.76,69.73,69.75,27600.0,43.2048,43.2172,43.1986,43.211,27600.0
2010-11-05 15:10:00,69.75,69.78,69.68,69.68,29600.0,43.211,43.2296,43.1676,43.1676,29600.0
2010-11-05 15:15:00,69.69,69.7,69.64,69.65,39700.0,43.1738,43.18,43.1428,43.149,39700.0
2010-11-05 15:20:00,69.66,69.68,69.62,69.65,39900.0,43.1552,43.1676,43.1304,43.149,39900.0
2010-11-05 15:25:00,69.66,69.75,69.65,69.74,59800.0,43.1552,43.211,43.149,43.2048,59800.0
2010-11-05 15:30:00,69.74,69.77,69.73,69.77,71900.0,43.2048,43.2234,43.1986,43.2234,71900.0
2010-11-05 15:35:00,69.76,69.76,69.65,69.65,67800.0,43.2172,43.2172,43.149,43.149,67800.0
2010-11-05 15:40:00,69.65,69.65,69.59,69.63,100000.0,43.149,43.149,43.1118,43.1366,100000.0
2010-11-05 15:45:00,69.63,69.84,69.63,69.8,130500.0,43.1366,43.2667,43.1366,43.2419,130500.0
2010-11-05 15:50:00,69.79,69.87,69.79,69.81,112600.0,43.2357,43.2853,43.2357,43.2481,112600.0
2010-11-05 15:55:00,69.82,69.82,69.76,69.79,158400.0,43.2543,43.2543,43.2172,43.2357,158400.0
2010-11-08 09:30:00,69.61,69.61,69.36,69.36,57800.0,43.1242,43.1242,42.9694,42.9694,57800.0
2010-11-08 09:35:00,69.38,69.56,69.37,69.55,94000.0,42.9817,43.0933,42.9756,43.0871,94000.0
2010-11-08 09:40:00,69.56,69.61,69.49,69.52,77700.0,43.0933,43.1242,43.0499,43.0685,77700.0
2010-11-08 09:45:00,69.52,69.52,69.33,69.34,71900.0,43.0685,43.0685,42.9508,42.957,71900.0
2010-11-08 09:50:00,69.34,69.35,69.25,69.31,44400.0,42.957,42.9632,42.9012,42.9384,44400.0
2010-11-08 09:55:00,69.31,69.36,69.28,69.35,33700.0,42.9384,42.9694,42.9198,42.9632,33700.0
2010-11-08 10:00:00,69.34,69.38,69.28,69.3,51500.0,42.957,42.9817,42.9198,42.9322,51500.0
2010-11-08 10:05:00,69.3,69.4,69.22,69.23,44300.0,42.9322,42.9941,42.8826,42.8888,44300.0
2010-11-08 10:10:00,69.23,69.24,69.1,69.15,43700.0,42.8888,42.895,42.8083,42.8393,43700.0
2010-11-08 10:15:00,69.15,69.21,69.15,69.17,55600.0,42.8393,42.8764,42.8393,42.8516,55600.0
2010-11-08 10:20:00,69.18,69.19,69.11,69.17,42900.0,42.8578,42.864,42.8145,42.8516,42900.0
2010-11-08 10:25:00,69.17,69.27,69.17,69.19,25100.0,42.8516,42.9136,42.8516,42.864,25100.0
2010-11-08 10:30:00,69.19,69.21,69.15,69.2,54600.0,42.864,42.8764,42.8393,42.8702,54600.0
2010-11-08 10:35:00,69.2,69.25,69.2,69.24,26000.0,42.8702,42.9012,42.8702,42.895,26000.0
2010-11-08 10:40:00,69.23,69.24,69.13,69.13,46800.0,42.8888,42.895,42.8269,42.8269,46800.0
2010-11-08 10:45:00,69.14,69.23,69.09,69.21,43800.0,42.8331,42.8888,42.8021,42.8764,43800.0
2010-11-08 10:50:00,69.19,69.21,69.09,69.1,28300.0,42.864,42.8764,42.8021,42.8083,28300.0
2010-11-08 10:55:00,69.1,69.14,69.04,69.04,82800.0,42.8083,42.8331,42.7711,42.7711,82800.0
2010-11-08 11:00:00,69.03,69.1,68.95,69.07,153900.0,42.7649,42.8083,42.7154,42.7897,153900.0
2010-11-08 11:05:00,69.07,69.13,69.06,69.12,29800.0,42.7897,42.8269,42.7835,42.8207,29800.0
2010-11-08 11:10:00,69.11,69.19,69.09,69.1,22900.0,42.8145,42.864,42.8021,42.8083,22900.0
2010-11-08 11:15:00,69.1,69.2,69.06,69.14,41400.0,42.8083,42.8702,42.7835,42.8331,41400.0
2010-11-08 11:20:00,69.14,69.15,69.03,69.13,32600.0,42.8331,42.8393,42.7649,42.8269,32600.0
2010-11-08 11:25:00,69.13,69.18,69.11,69.18,19000.0,42.8269,42.8578,42.8145,42.8578,19000.0
2010-11-08 11:30:00,69.19,69.35,69.19,69.31,18100.0,42.864,42.9632,42.864,42.9384,18100.0
2010-11-08 11:35:00,69.32,69.4,69.3,69.32,29000.0,42.9446,42.9941,42.9322,42.9446,29000.0
2010-11-08 11:40:00,69.32,69.33,69.29,69.3,12000.0,42.9446,42.9508,42.926,42.9322,12000.0
2010-11-08 11:45:00,69.31,69.31,69.23,69.25,16200.0,42.9384,42.9384,42.8888,42.9012,16200.0
2010-11-08 11:50:00,69.25,69.27,69.2,69.27,16900.0,42.9012,42.9136,42.8702,42.9136,16900.0
2010-11-08 11:55:00,69.26,69.4,69.26,69.36,19300.0,42.9074,42.9941,42.9074,42.9694,19300.0
2010-11-08 12:00:00,69.36,69.36,69.31,69.31,13000.0,42.9694,42.9694,42.9384,42.9384,13000.0
2010-11-08 12:05:00,69.33,69.36,69.31,69.35,24100.0,42.9508,42.9694,42.9384,42.9632,24100.0
2010-11-08 12:10:00,69.35,69.39,69.34,69.39,16800.0,42.9632,42.9879,42.957,42.9879,16800.0
2010-11-08 12:15:00,69.39,69.44,69.37,69.44,31400.0,42.9879,43.0189,42.9756,43.0189,31400.0
2010-11-08 12:20:00,69.44,69.55,69.43,69.53,39200.0,43.0189,43.0871,43.0127,43.0747,39200.0
2010-11-08 12:25:00,69.53,69.59,69.53,69.59,19900.0,43.0747,43.1118,43.0747,43.1118,19900.0
2010-11-08 12:30:00,69.56,69.57,69.4,69.4,9200.0,43.0933,43.0995,42.9941,42.9941,9200.0
2010-11-08 12:35:00,69.39,69.39,69.34,69.34,10600.0,42.9879,42.9879,42.957,42.957,10600.0
2010-11-08 12:40:00,69.34,69.42,69.33,69.39,20400.0,42.957,43.0065,42.9508,42.9879,20400.0
2010-11-08 12:45:00,69.38,69.38,69.32,69.37,12900.0,42.9817,42.9817,42.9446,42.9756,12900.0
2010-11-08 12:50:00,69.37,69.42,69.36,69.4,23800.0,42.9756,43.0065,42.9694,42.9941,23800.0
2010-11-08 12:55:00,69.4,69.46,69.39,69.43,12400.0,42.9941,43.0313,42.9879,43.0127,12400.0
2010-11-08 13:00:00,69.41,69.45,69.34,69.34,76600.0,43.0003,43.0251,42.957,42.957,76600.0
2010-11-08 13:05:00,69.34,69.34,69.32,69.32,6500.0,42.957,42.957,42.9446,42.9446,6500.0
2010-11-08 13:10:00,69.33,69.38,69.31,69.36,27500.0,42.9508,42.9817,42.9384,42.9694,27500.0
2010-11-08 13:15:00,69.35,69.37,69.32,69.33,27200.0,42.9632,42.9756,42.9446,42.9508,27200.0
2010-11-08 13:20:00,69.33,69.35,69.31,69.35,27700.0,42.9508,42.9632,42.9384,42.9632,27700.0
2010-11-08 13:25:00,69.36,69.39,69.27,69.28,29000.0,42.9694,42.9879,42.9136,42.9198,29000.0
2010-11-08 13:30:00,69.28,69.29,69.22,69.23,17000.0,42.9198,42.926,42.8826,42.8888,17000.0
2010-11-08 13:35:00,69.23,69.29,69.22,69.25,10100.0,42.8888,42.926,42.8826,42.9012,10100.0
2010-11-08 13:40:00,69.25,69.25,69.16,69.2,12700.0,42.9012,42.9012,42.8455,42.8702,12700.0
2010-11-08 13:45:00,69.21,69.24,69.19,69.24,5700.0,42.8764,42.895,42.864,42.895,5700.0
2010-11-08 13:50:00,69.24,69.25,69.21,69.24,4700.0,42.895,42.9012,42.8764,42.895,4700.0
2010-11-08 13:55:00,69.24,69.28,69.22,69.25,10100.0,42.895,42.9198,42.8826,42.9012,10100.0
2010-11-08 14:00:00,69.24,69.29,69.22,69.28,18600.0,42.895,42.926,42.8826,42.9198,18600.0
2010-11-08 14:05:00,69.29,69.32,69.28,69.3,23400.0,42.926,42.9446,42.9198,42.9322,23400.0
2010-11-08 14:10:00,69.3,69.32,69.24,69.26,27400.0,42.9322,42.9446,42.895,42.9074,27400.0
2010-11-08 14:15:00,69.26,69.37,69.25,69.35,37900.0,42.9074,42.9756,42.9012,42.9632,37900.0
2010-11-08 14:20:00,69.36,69.38,69.3,69.33,46600.0,42.9694,42.9817,42.9322,42.9508,46600.0
2010-11-08 14:25:00,69.33,69.36,69.33,69.35,18500.0,42.9508,42.9694,42.9508,42.9632,18500.0
2010-11-08 14:30:00,69.35,69.35,69.24,69.24,39500.0,42.9632,42.9632,42.895,42.895,39500.0
2010-11-08 14:35:00,69.24,69.28,69.24,69.26,41300.0,42.895,42.9198,42.895,42.9074,41300.0
2010-11-08 14:40:00,69.26,69.28,69.26,69.28,11600.0,42.9074,42.9198,42.9074,42.9198,11600.0
2010-11-08 14:45:00,69.29,69.31,69.27,69.29,37200.0,42.926,42.9384,42.9136,42.926,37200.0
2010-11-08 14:50:00,69.29,69.31,69.27,69.3,21600.0,42.926,42.9384,42.9136,42.9322,21600.0
2010-11-08 14:55:00,69.3,69.33,69.29,69.32,42600.0,42.9322,42.9508,42.926,42.9446,42600.0
2010-11-08 15:00:00,69.32,69.39,69.31,69.37,27700.0,42.9446,42.9879,42.9384,42.9756,27700.0
2010-11-08 15:05:00,69.37,69.38,69.34,69.34,41400.0,42.9756,42.9817,42.957,42.957,41400.0
2010-11-08 15:10:00,69.34,69.37,69.32,69.37,34300.0,42.957,42.9756,42.9446,42.9756,34300.0
2010-11-08 15:15:00,69.36,69.42,69.35,69.41,30700.0,42.9694,43.0065,42.9632,43.0003,30700.0
2010-11-08 15:20:00,69.42,69.48,69.41,69.48,24000.0,43.0065,43.0437,43.0003,43.0437,24000.0
2010-11-08 15:25:00,69.48,69.5,69.46,69.49,31000.0,43.0437,43.0561,43.0313,43.0499,31000.0
2010-11-08 15:30:00,69.48,69.56,69.48,69.5,63100.0,43.0437,43.0933,43.0437,43.0561,63100.0
2010-11-08 15:35:00,69.5,69.52,69.45,69.47,83100.0,43.0561,43.0685,43.0251,43.0375,83100.0
2010-11-08 15:40:00,69.47,69.48,69.43,69.46,95700.0,43.0375,43.0437,43.0127,43.0313,95700.0
2010-11-08 15:45:00,69.46,69.49,69.39,69.44,126200.0,43.0313,43.0499,42.9879,43.0189,126200.0
2010-11-08 15:50:00,69.43,69.48,69.36,69.41,98800.0,43.0127,43.0437,42.9694,43.0003,98800.0
2010-11-08 15:55:00,69.41,69.48,69.37,69.48,138100.0,43.0003,43.0437,42.9756,43.0437,138100.0
2010-11-09 09:30:00,69.83,69.88,69.7,69.7,67000.0,43.2605,43.2915,43.18,43.18,67000.0
2010-11-09 09:35:00,69.73,69.73,69.34,69.41,65700.0,43.1986,43.1986,42.957,43.0003,65700.0
2010-11-09 09:40:00,69.41,69.43,69.23,69.29,29600.0,43.0003,43.0127,42.8888,42.926,29600.0
2010-11-09 09:45:00,69.3,69.33,69.15,69.31,82100.0,42.9322,42.9508,42.8393,42.9384,82100.0
2010-11-09 09:50:00,69.33,69.35,69.2,69.23,53300.0,42.9508,42.9632,42.8702,42.8888,53300.0
2010-11-09 09:55:00,69.25,69.3,69.15,69.17,59900.0,42.9012,42.9322,42.8393,42.8516,59900.0
2010-11-09 10:00:00,69.17,69.29,69.15,69.23,41900.0,42.8516,42.926,42.8393,42.8888,41900.0
2010-11-09 10:05:00,69.24,69.28,69.23,69.24,30900.0,42.895,42.9198,42.8888,42.895,30900.0
2010-11-09 10:10:00,69.25,69.44,69.25,69.44,26600.0,42.9012,43.0189,42.9012,43.0189,26600.0
2010-11-09 10:15:00,69.43,69.57,69.43,69.49,54500.0,43.0127,43.0995,43.0127,43.0499,54500.0
2010-11-09 10:20:00,69.47,69.51,69.4,69.43,28000.0,43.0375,43.0623,42.9941,43.0127,28000.0
2010-11-09 10:25:00,69.43,69.43,69.35,69.38,20000.0,43.0127,43.0127,42.9632,42.9817,20000.0
2010-11-09 10:30:00,69.37,69.41,69.26,69.3,26200.0,42.9756,43.0003,42.9074,42.9322,26200.0
2010-11-09 10:35:00,69.32,69.34,69.25,69.29,22900.0,42.9446,42.957,42.9012,42.926,22900.0
2010-11-09 10:40:00,69.27,69.31,69.23,69.28,17400.0,42.9136,42.9384,42.8888,42.9198,17400.0
2010-11-09 10:45:00,69.28,69.37,69.24,69.36,44600.0,42.9198,42.9756,42.895,42.9694,44600.0
2010-11-09 10:50:00,69.35,69.36,69.35,69.35,29700.0,42.9632,42.9694,42.9632,42.9632,29700.0
2010-11-09 10:55:00,69.36,69.44,69.35,69.44,30100.0,42.9694,43.0189,42.9632,43.0189,30100.0
2010-11-09 11:00:00,69.43,69.52,69.43,69.48,35200.0,43.0127,43.0685,43.0127,43.0437,35200.0
2010-11-09 11:05:00,69.48,69.52,69.46,69.47,49700.0,43.0437,43.0685,43.0313,43.0375,49700.0
2010-11-09 11:10:00,69.46,69.46,69.39,69.4,36500.0,43.0313,43.0313,42.9879,42.9941,36500.0
2010-11-09 11:15:00,69.4,69.44,69.39,69.41,22600.0,42.9941,43.0189,42.9879,43.0003,22600.0
2010-11-09 11:20:00,69.41,69.44,69.35,69.43,30100.0,43.0003,43.0189,42.9632,43.0127,30100.0
2010-11-09 11:25:00,69.44,69.54,69.44,69.5,40100.0,43.0189,43.0809,43.0189,43.0561,40100.0
2010-11-09 11:30:00,69.49,69.5,69.43,69.46,29800.0,43.0499,43.0561,43.0127,43.0313,29800.0
2010-11-09 11:35:00,69.46,69.51,69.46,69.49,51800.0,43.0313,43.0623,43.0313,43.0499,51800.0
2010-11-09 11:40:00,69.5,69.51,69.47,69.49,34800.0,43.0561,43.0623,43.0375,43.0499,34800.0
2010-11-09 11:45:00,69.49,69.54,69.48,69.51,42900.0,43.0499,43.0809,43.0437,43.0623,42900.0
2010-11-09 11:50:00,69.51,69.52,69.49,69.5,25300.0,43.0623,43.0685,43.0499,43.0561,25300.0
2010-11-09 11:55:00,69.51,69.51,69.32,69.32,51000.0,43.0623,43.0623,42.9446,42.9446,51000.0
2010-11-09 12:00:00,69.32,69.41,69.32,69.39,35500.0,42.9446,43.0003,42.9446,42.9879,35500.0
2010-11-09 12:05:00,69.38,69.42,69.33,69.42,27500.0,42.9817,43.0065,42.9508,43.0065,27500.0
2010-11-09 12:10:00,69.42,69.46,69.41,69.45,26600.0,43.0065,43.0313,43.0003,43.0251,26600.0
2010-11-09 12:15:00,69.44,69.51,69.44,69.49,25000.0,43.0189,43.0623,43.0189,43.0499,25000.0
2010-11-09 12:20:00,69.49,69.51,69.39,69.42,28100.0,43.0499,43.0623,42.9879,43.0065,28100.0
2010-11-09 12:25:00,69.41,69.5,69.41,69.49,16500.0,43.0003,43.0561,43.0003,43.0499,16500.0
2010-11-09 12:30:00,69.49,69.55,69.47,69.47,46000.0,43.0499,43.0871,43.0375,43.0375,46000.0
2010-11-09 12:35:00,69.47,69.47,69.42,69.45,23700.0,43.0375,43.0375,43.0065,43.0251,23700.0
2010-11-09 12:40:00,69.45,69.48,69.41,69.42,30100.0,43.0251,43.0437,43.0003,43.0065,30100.0
2010-11-09 12:45:00,69.43,69.46,69.38,69.38,31100.0,43.0127,43.0313,42.9817,42.9817,31100.0
2010-11-09 12:50:00,69.38,69.49,69.37,69.48,87800.0,42.9817,43.0499,42.9756,43.0437,87800.0
2010-11-09 12:55:00,69.48,69.58,69.4,69.47,125900.0,43.0437,43.1056,42.9941,43.0375,125900.0
2010-11-09 13:00:00,69.47,69.53,69.45,69.48,55100.0,43.0375,43.0747,43.0251,43.0437,55100.0
2010-11-09 13:05:00,69.49,69.51,69.45,69.48,40100.0,43.0499,43.0623,43.0251,43.0437,40100.0
2010-11-09 13:10:00,69.49,69.53,69.47,69.52,45700.0,43.0499,43.0747,43.0375,43.0685,45700.0
2010-11-09 13:15:00,69.51,69.54,69.45,69.46,66600.0,43.0623,43.0809,43.0251,43.0313,66600.0
2010-11-09 13:20:00,69.45,69.46,69.39,69.43,47400.0,43.0251,43.0313,42.9879,43.0127,47400.0
2010-11-09 13:25:00,69.43,69.44,69.37,69.38,38200.0,43.0127,43.0189,42.9756,42.9817,38200.0
2010-11-09 13:30:00,69.4,69.43,69.32,69.42,44900.0,42.9941,43.0127,42.9446,43.0065,44900.0
2010-11-09 13:35:00,69.41,69.41,69.31,69.33,38600.0,43.0003,43.0003,42.9384,42.9508,38600.0
2010-11-09 13:40:00,69.34,69.34,69.21,69.21,41800.0,42.957,42.957,42.8764,42.8764,41800.0
2010-11-09 13:45:00,69.21,69.25,69.15,69.17,45700.0,42.8764,42.9012,42.8393,42.8516,45700.0
2010-11-09 13:50:00,69.18,69.19,69.1,69.17,66800.0,42.8578,42.864,42.8083,42.8516,66800.0
2010-11-09 13:55:00,69.17,69.28,69.17,69.23,28400.0,42.8516,42.9198,42.8516,42.8888,28400.0
2010-11-09 14:00:00,69.23,69.24,69.19,69.19,35300.0,42.8888,42.895,42.864,42.864,35300.0
2010-11-09 14:05:00,69.2,69.33,69.19,69.28,86500.0,42.8702,42.9508,42.864,42.9198,86500.0
2010-11-09 14:10:00,69.28,69.33,69.26,69.3,39200.0,42.9198,42.9508,42.9074,42.9322,39200.0
2010-11-09 14:15:00,69.31,69.38,69.24,69.24,26100.0,42.9384,42.9817,42.895,42.895,26100.0
2010-11-09 14:20:00,69.24,69.24,69.15,69.17,46600.0,42.895,42.895,42.8393,42.8516,46600.0
2010-11-09 14:25:00,69.18,69.23,69.17,69.23,56700.0,42.8578,42.8888,42.8516,42.8888,56700.0
2010-11-09 14:30:00,69.23,69.33,69.23,69.29,32500.0,42.8888,42.9508,42.8888,42.926,32500.0
2010-11-09 14:35:00,69.29,69.34,69.27,69.29,33200.0,42.926,42.957,42.9136,42.926,33200.0
2010-11-09 14:40:00,69.29,69.3,69.21,69.25,36600.0,42.926,42.9322,42.8764,42.9012,36600.0
2010-11-09 14:45:00,69.24,69.24,69.17,69.19,36800.0,42.895,42.895,42.8516,42.864,36800.0
2010-11-09 14:50:00,69.2,69.23,69.1,69.1,43000.0,42.8702,42.8888,42.8083,42.8083,43000.0
2010-11-09 14:55:00,69.11,69.12,69.05,69.07,66300.0,42.8145,42.8207,42.7773,42.7897,66300.0
2010-11-09 15:00:00,69.07,69.08,69.01,69.03,60500.0,42.7897,42.7959,42.7525,42.7649,60500.0
2010-11-09 15:05:00,69.03,69.07,68.99,69.0,57100.0,42.7649,42.7897,42.7401,42.7463,57100.0
2010-11-09 15:10:00,69.0,69.04,68.97,69.0,85000.0,42.7463,42.7711,42.7277,42.7463,85000.0
2010-11-09 15:15:00,68.98,69.07,68.96,69.01,48800.0,42.7339,42.7897,42.7216,42.7525,48800.0
2010-11-09 15:20:00,69.0,69.01,68.93,68.93,47500.0,42.7463,42.7525,42.703,42.703,47500.0
2010-11-09 15:25:00,68.94,69.05,68.9,68.98,56800.0,42.7092,42.7773,42.6844,42.7339,56800.0
2010-11-09 15:30:00,68.97,69.08,68.94,69.07,92200.0,42.7277,42.7959,42.7092,42.7897,92200.0
2010-11-09 15:35:00,69.05,69.06,68.85,68.86,90700.0,42.7773,42.7835,42.6534,42.6596,90700.0
2010-11-09 15:40:00,68.86,68.89,68.77,68.79,104100.0,42.6596,42.6782,42.6038,42.6162,104100.0
2010-11-09 15:45:00,68.8,68.89,68.74,68.76,183700.0,42.6224,42.6782,42.5853,42.5976,183700.0
2010-11-09 15:50:00,68.77,68.87,68.77,68.81,172900.0,42.6038,42.6658,42.6038,42.6286,172900.0
2010-11-09 15:55:00,68.82,69.0,68.82,69.0,275000.0,42.6348,42.7463,42.6348,42.7463,275000.0
2010-11-10 09:30:00,68.26,68.51,68.15,68.26,128200.0,42.5799,42.7358,42.5113,42.5799,128200.0
2010-11-10 09:35:00,68.25,68.34,68.12,68.15,94600.0,42.5736,42.6298,42.4925,42.5113,94600.0
2010-11-10 09:40:00,68.13,68.17,68.04,68.05,78000.0,42.4988,42.5237,42.4426,42.4489,78000.0
2010-11-10 09:45:00,68.07,68.25,68.01,68.16,100200.0,42.4614,42.5736,42.4239,42.5175,100200.0
2010-11-10 09:50:00,68.17,68.25,68.11,68.2,86200.0,42.5237,42.5736,42.4863,42.5424,86200.0
2010-11-10 09:55:00,68.21,68.22,68.13,68.13,68600.0,42.5487,42.5549,42.4988,42.4988,68600.0
2010-11-10 10:00:00,68.13,68.14,67.93,67.93,91900.0,42.4988,42.505,42.374,42.374,91900.0
2010-11-10 10:05:00,67.93,68.01,67.84,67.99,69700.0,42.374,42.4239,42.3179,42.4115,69700.0
2010-11-10 10:10:00,67.98,68.07,67.94,68.04,77500.0,42.4052,42.4614,42.3803,42.4426,77500.0
2010-11-10 10:15:00,68.06,68.07,67.9,67.92,64300.0,42.4551,42.4614,42.3553,42.3678,64300.0
2010-11-10 10:20:00,67.92,68.0,67.8,67.96,54400.0,42.3678,42.4177,42.2929,42.3927,54400.0
2010-11-10 10:25:00,67.95,67.95,67.71,67.73,32300.0,42.3865,42.3865,42.2368,42.2493,32300.0
2010-11-10 10:30:00,67.71,67.85,67.7,67.72,46300.0,42.2368,42.3241,42.2306,42.243,46300.0
2010-11-10 10:35:00,67.71,67.91,67.71,67.85,93800.0,42.2368,42.3615,42.2368,42.3241,93800.0
2010-11-10 10:40:00,67.84,67.99,67.84,67.95,54100.0,42.3179,42.4115,42.3179,42.3865,54100.0
2010-11-10 10:45:00,67.93,67.95,67.71,67.73,33700.0,42.374,42.3865,42.2368,42.2493,33700.0
2010-11-10 10:50:00,67.73,67.76,67.68,67.71,34000.0,42.2493,42.268,42.2181,42.2368,34000.0
2010-11-10 10:55:00,67.71,67.82,67.69,67.8,25700.0,42.2368,42.3054,42.2243,42.2929,25700.0
2010-11-10 11:00:00,67.81,67.87,67.77,67.82,37900.0,42.2992,42.3366,42.2742,42.3054,37900.0
2010-11-10 11:05:00,67.83,67.83,67.61,67.62,38700.0,42.3116,42.3116,42.1744,42.1807,38700.0
2010-11-10 11:10:00,67.62,67.75,67.62,67.72,62600.0,42.1807,42.2617,42.1807,42.243,62600.0
2010-11-10 11:15:00,67.71,67.71,67.65,67.7,47000.0,42.2368,42.2368,42.1994,42.2306,47000.0
2010-11-10 11:20:00,67.7,67.8,67.69,67.76,42000.0,42.2306,42.2929,42.2243,42.268,42000.0
2010-11-10 11:25:00,67.78,67.89,67.76,67.89,36600.0,42.2805,42.3491,42.268,42.3491,36600.0
2010-11-10 11:30:00,67.88,68.01,67.88,68.0,69300.0,42.3428,42.4239,42.3428,42.4177,69300.0
2010-11-10 11:35:00,67.98,68.04,67.95,68.03,35400.0,42.4052,42.4426,42.3865,42.4364,35400.0
2010-11-10 11:40:00,68.04,68.05,67.91,67.91,66600.0,42.4426,42.4489,42.3615,42.3615,66600.0
2010-11-10 11:45:00,67.91,67.99,67.9,67.97,54400.0,42.3615,42.4115,42.3553,42.399,54400.0
2010-11-10 11:50:00,67.97,68.07,67.97,68.04,71200.0,42.399,42.4614,42.399,42.4426,71200.0
2010-11-10 11:55:00,68.04,68.13,68.0,68.1,72700.0,42.4426,42.4988,42.4177,42.4801,72700.0
2010-11-10 12:00:00,68.09,68.09,68.0,68.0,51900.0,42.4738,42.4738,42.4177,42.4177,51900.0
2010-11-10 12:05:00,68.0,68.01,67.89,67.9,39900.0,42.4177,42.4239,42.3491,42.3553,39900.0
2010-11-10 12:10:00,67.91,67.95,67.89,67.91,23000.0,42.3615,42.3865,42.3491,42.3615,23000.0
2010-11-10 12:15:00,67.91,67.95,67.9,67.93,18100.0,42.3615,42.3865,42.3553,42.374,18100.0
2010-11-10 12:20:00,67.93,67.94,67.87,67.9,11800.0,42.374,42.3803,42.3366,42.3553,11800.0
2010-11-10 12:25:00,67.89,67.93,67.88,67.89,20900.0,42.3491,42.374,42.3428,42.3491,20900.0
2010-11-10 12:30:00,67.9,67.9,67.88,67.89,17000.0,42.3553,42.3553,42.3428,42.3491,17000.0
2010-11-10 12:35:00,67.9,67.9,67.86,67.9,28000.0,42.3553,42.3553,42.3304,42.3553,28000.0
2010-11-10 12:40:00,67.9,67.91,67.87,67.9,22100.0,42.3553,42.3615,42.3366,42.3553,22100.0
2010-11-10 12:45:00,67.9,67.97,67.9,67.96,79900.0,42.3553,42.399,42.3553,42.3927,79900.0
2010-11-10 12:50:00,67.96,68.0,67.94,67.99,14800.0,42.3927,42.4177,42.3803,42.4115,14800.0
2010-11-10 12:55:00,68.0,68.0,67.96,67.97,12900.0,42.4177,42.4177,42.3927,42.399,12900.0
2010-11-10 13:00:00,67.97,67.98,67.81,67.92,25300.0,42.399,42.4052,42.2992,42.3678,25300.0
2010-11-10 13:05:00,67.92,68.02,67.91,68.01,28700.0,42.3678,42.4302,42.3615,42.4239,28700.0
2010-11-10 13:10:00,68.02,68.05,67.97,68.0,11400.0,42.4302,42.4489,42.399,42.4177,11400.0
2010-11-10 13:15:00,67.99,68.18,67.97,68.15,45700.0,42.4115,42.53,42.399,42.5113,45700.0
2010-11-10 13:20:00,68.14,68.22,68.07,68.16,23100.0,42.505,42.5549,42.4614,42.5175,23100.0
2010-11-10 13:25:00,68.16,68.21,68.1,68.1,13800.0,42.5175,42.5487,42.4801,42.4801,13800.0
2010-11-10 13:30:00,68.1,68.22,68.07,68.1,31600.0,42.4801,42.5549,42.4614,42.4801,31600.0
2010-11-10 13:35:00,68.1,68.11,68.07,68.07,15200.0,42.4801,42.4863,42.4614,42.4614,15200.0
2010-11-10 13:40:00,68.06,68.07,68.0,68.01,98100.0,42.4551,42.4614,42.4177,42.4239,98100.0
2010-11-10 13:45:00,68.01,68.01,67.99,68.0,40900.0,42.4239,42.4239,42.4115,42.4177,40900.0
2010-11-10 13:50:00,67.99,67.99,67.94,67.96,16300.0,42.4115,42.4115,42.3803,42.3927,16300.0
2010-11-10 13:55:00,67.96,68.01,67.95,67.97,42100.0,42.3927,42.4239,42.3865,42.399,42100.0
2010-11-10 14:00:00,67.98,68.11,67.96,68.06,125500.0,42.4052,42.4863,42.3927,42.4551,125500.0
2010-11-10 14:05:00,68.05,68.09,68.03,68.04,66100.0,42.4489,42.4738,42.4364,42.4426,66100.0
2010-11-10 14:10:00,68.02,68.03,67.97,68.0,37500.0,42.4302,42.4364,42.399,42.4177,37500.0
2010-11-10 14:15:00,68.0,68.0,67.94,67.98,73700.0,42.4177,42.4177,42.3803,42.4052,73700.0
2010-11-10 14:20:00,67.98,68.0,67.9,67.94,45600.0,42.4052,42.4177,42.3553,42.3803,45600.0
2010-11-10 14:25:00,67.95,68.0,67.95,68.0,39700.0,42.3865,42.4177,42.3865,42.4177,39700.0
2010-11-10 14:30:00,68.0,68.0,67.9,67.91,33300.0,42.4177,42.4177,42.3553,42.3615,33300.0
2010-11-10 14:35:00,67.9,67.95,67.87,67.93,24300.0,42.3553,42.3865,42.3366,42.374,24300.0
2010-11-10 14:40:00,67.93,67.98,67.87,67.94,47800.0,42.374,42.4052,42.3366,42.3803,47800.0
2010-11-10 14:45:00,67.93,67.96,67.93,67.96,45800.0,42.374,42.3927,42.374,42.3927,45800.0
2010-11-10 14:50:00,67.96,68.0,67.93,67.99,71700.0,42.3927,42.4177,42.374,42.4115,71700.0
2010-11-10 14:55:00,68.0,68.02,67.98,68.02,90200.0,42.4177,42.4302,42.4052,42.4302,90200.0
2010-11-10 15:00:00,68.03,68.06,67.93,67.99,48100.0,42.4364,42.4551,42.374,42.4115,48100.0
2010-11-10 15:05:00,68.0,68.0,67.95,67.98,48800.0,42.4177,42.4177,42.3865,42.4052,48800.0
2010-11-10 15:10:00,67.97,68.0,67.96,68.0,77500.0,42.399,42.4177,42.3927,42.4177,77500.0
2010-11-10 15:15:00,68.0,68.0,67.94,67.99,63200.0,42.4177,42.4177,42.3803,42.4115,63200.0
2010-11-10 15:20:00,68.0,68.01,67.98,68.0,100600.0,42.4177,42.4239,42.4052,42.4177,100600.0
2010-11-10 15:25:00,68.0,68.06,68.0,68.01,37000.0,42.4177,42.4551,42.4177,42.4239,37000.0
2010-11-10 15:30:00,68.0,68.09,67.99,68.07,51100.0,42.4177,42.4738,42.4115,42.4614,51100.0
2010-11-10 15:35:00,68.07,68.1,68.05,68.09,74000.0,42.4614,42.4801,42.4489,42.4738,74000.0
2010-11-10 15:40:00,68.09,68.12,68.07,68.07,79700.0,42.4738,42.4925,42.4614,42.4614,79700.0
2010-11-10 15:45:00,68.08,68.11,68.0,68.0,155700.0,42.4676,42.4863,42.4177,42.4177,155700.0
2010-11-10 15:50:00,68.0,68.03,67.98,67.99,153500.0,42.4177,42.4364,42.4052,42.4115,153500.0
2010-11-10 15:55:00,68.0,68.07,67.98,68.05,214900.0,42.4177,42.4614,42.4052,42.4489,214900.0
2010-11-11 09:30:00,67.86,68.02,67.48,67.99,96400.0,42.3304,42.4302,42.0933,42.4115,96400.0
2010-11-11 09:35:00,68.02,68.12,67.9,67.9,36200.0,42.4302,42.4925,42.3553,42.3553,36200.0
2010-11-11 09:40:00,67.89,67.89,67.64,67.65,96900.0,42.3491,42.3491,42.1931,42.1994,96900.0
2010-11-11 09:45:00,67.65,67.86,67.6,67.83,48400.0,42.1994,42.3304,42.1682,42.3116,48400.0
2010-11-11 09:50:00,67.82,67.98,67.73,67.97,37700.0,42.3054,42.4052,42.2493,42.399,37700.0
2010-11-11 09:55:00,67.96,68.05,67.95,68.01,28300.0,42.3927,42.4489,42.3865,42.4239,28300.0
2010-11-11 10:00:00,68.0,68.0,67.83,67.86,28600.0,42.4177,42.4177,42.3116,42.3304,28600.0
2010-11-11 10:05:00,67.85,68.0,67.73,67.99,21600.0,42.3241,42.4177,42.2493,42.4115,21600.0
2010-11-11 10:10:00,67.99,68.04,67.87,67.87,19400.0,42.4115,42.4426,42.3366,42.3366,19400.0
2010-11-11 10:15:00,67.88,68.1,67.88,68.08,25500.0,42.3428,42.4801,42.3428,42.4676,25500.0
2010-11-11 10:20:00,68.08,68.1,68.0,68.0,20700.0,42.4676,42.4801,42.4177,42.4177,20700.0
2010-11-11 10:25:00,67.99,68.07,67.98,67.98,30800.0,42.4115,42.4614,42.4052,42.4052,30800.0
2010-11-11 10:30:00,67.99,67.99,67.85,67.92,21400.0,42.4115,42.4115,42.3241,42.3678,21400.0
2010-11-11 10:35:00,67.89,67.89,67.71,67.77,18800.0,42.3491,42.3491,42.2368,42.2742,18800.0
2010-11-11 10:40:00,67.75,67.82,67.7,67.78,49300.0,42.2617,42.3054,42.2306,42.2805,49300.0
2010-11-11 10:45:00,67.77,67.87,67.74,67.79,15900.0,42.2742,42.3366,42.2555,42.2867,15900.0
2010-11-11 10:50:00,67.79,67.89,67.73,67.86,18100.0,42.2867,42.3491,42.2493,42.3304,18100.0
2010-11-11 10:55:00,67.86,67.96,67.86,67.92,19400.0,42.3304,42.3927,42.3304,42.3678,19400.0
2010-11-11 11:00:00,67.93,68.0,67.92,67.97,23500.0,42.374,42.4177,42.3678,42.399,23500.0
2010-11-11 11:05:00,67.96,67.99,67.77,67.81,55800.0,42.3927,42.4115,42.2742,42.2992,55800.0
2010-11-11 11:10:00,67.8,67.87,67.79,67.85,36200.0,42.2929,42.3366,42.2867,42.3241,36200.0
2010-11-11 11:15:00,67.85,67.92,67.82,67.91,22900.0,42.3241,42.3678,42.3054,42.3615,22900.0
2010-11-11 11:20:00,67.91,67.91,67.81,67.82,19800.0,42.3615,42.3615,42.2992,42.3054,19800.0
2010-11-11 11:25:00,67.81,67.87,67.76,67.83,33200.0,42.2992,42.3366,42.268,42.3116,33200.0
2010-11-11 11:30:00,67.81,67.97,67.8,67.95,41100.0,42.2992,42.399,42.2929,42.3865,41100.0
2010-11-11 11:35:00,67.95,68.02,67.91,67.95,22400.0,42.3865,42.4302,42.3615,42.3865,22400.0
2010-11-11 11:40:00,67.95,67.97,67.87,67.92,18500.0,42.3865,42.399,42.3366,42.3678,18500.0
2010-11-11 11:45:00,67.92,68.01,67.9,67.98,19300.0,42.3678,42.4239,42.3553,42.4052,19300.0
2010-11-11 11:50:00,67.98,68.01,67.96,67.99,17200.0,42.4052,42.4239,42.3927,42.4115,17200.0
2010-11-11 11:55:00,67.99,67.99,67.95,67.98,13800.0,42.4115,42.4115,42.3865,42.4052,13800.0
2010-11-11 12:00:00,67.97,68.0,67.96,67.96,24100.0,42.399,42.4177,42.3927,42.3927,24100.0
2010-11-11 12:05:00,67.97,68.05,67.94,67.95,27300.0,42.399,42.4489,42.3803,42.3865,27300.0
2010-11-11 12:10:00,67.95,68.0,67.94,67.99,13100.0,42.3865,42.4177,42.3803,42.4115,13100.0
2010-11-11 12:15:00,68.01,68.04,67.97,67.98,19600.0,42.4239,42.4426,42.399,42.4052,19600.0
2010-11-11 12:20:00,67.98,68.0,67.95,68.0,11200.0,42.4052,42.4177,42.3865,42.4177,11200.0
2010-11-11 12:25:00,67.98,67.99,67.9,67.92,10900.0,42.4052,42.4115,42.3553,42.3678,10900.0
2010-11-11 12:30:00,67.94,67.96,67.88,67.88,16400.0,42.3803,42.3927,42.3428,42.3428,16400.0
2010-11-11 12:35:00,67.88,67.94,67.85,67.93,53100.0,42.3428,42.3803,42.3241,42.374,53100.0
2010-11-11 12:40:00,67.93,67.93,67.87,67.91,15500.0,42.374,42.374,42.3366,42.3615,15500.0
2010-11-11 12:45:00,67.92,67.96,67.9,67.95,13700.0,42.3678,42.3927,42.3553,42.3865,13700.0
2010-11-11 12:50:00,67.94,67.96,67.84,67.87,21600.0,42.3803,42.3927,42.3179,42.3366,21600.0
2010-11-11 12:55:00,67.87,67.91,67.85,67.89,12000.0,42.3366,42.3615,42.3241,42.3491,12000.0
2010-11-11 13:00:00,67.89,67.9,67.84,67.86,26800.0,42.3491,42.3553,42.3179,42.3304,26800.0
2010-11-11 13:05:00,67.87,67.96,67.87,67.93,10600.0,42.3366,42.3927,42.3366,42.374,10600.0
2010-11-11 13:10:00,67.92,67.98,67.92,67.98,13000.0,42.3678,42.4052,42.3678,42.4052,13000.0
2010-11-11 13:15:00,67.98,68.07,67.98,68.02,18000.0,42.4052,42.4614,42.4052,42.4302,18000.0
2010-11-11 13:20:00,68.02,68.07,68.01,68.02,13500.0,42.4302,42.4614,42.4239,42.4302,13500.0
2010-11-11 13:25:00,68.03,68.04,67.99,68.0,16400.0,42.4364,42.4426,42.4115,42.4177,16400.0
2010-11-11 13:30:00,67.99,68.06,67.99,68.05,16700.0,42.4115,42.4551,42.4115,42.4489,16700.0
2010-11-11 13:35:00,68.05,68.1,68.02,68.06,22200.0,42.4489,42.4801,42.4302,42.4551,22200.0
2010-11-11 13:40:00,68.07,68.15,68.07,68.13,18000.0,42.4614,42.5113,42.4614,42.4988,18000.0
2010-11-11 13:45:00,68.14,68.18,68.11,68.17,17700.0,42.505,42.53,42.4863,42.5237,17700.0
2010-11-11 13:50:00,68.17,68.23,68.12,68.13,14800.0,42.5237,42.5612,42.4925,42.4988,14800.0
2010-11-11 13:55:00,68.14,68.17,68.12,68.14,13800.0,42.505,42.5237,42.4925,42.505,13800.0
2010-11-11 14:00:00,68.13,68.13,68.05,68.06,10000.0,42.4988,42.4988,42.4489,42.4551,10000.0
2010-11-11 14:05:00,68.06,68.12,68.05,68.12,15200.0,42.4551,42.4925,42.4489,42.4925,15200.0
2010-11-11 14:10:00,68.11,68.14,68.11,68.14,13200.0,42.4863,42.505,42.4863,42.505,13200.0
2010-11-11 14:15:00,68.13,68.24,68.13,68.23,20400.0,42.4988,42.5674,42.4988,42.5612,20400.0
2010-11-11 14:20:00,68.23,68.24,68.19,68.19,15700.0,42.5612,42.5674,42.5362,42.5362,15700.0
2010-11-11 14:25:00,68.19,68.2,68.15,68.17,15700.0,42.5362,42.5424,42.5113,42.5237,15700.0
2010-11-11 14:30:00,68.18,68.34,68.18,68.32,39300.0,42.53,42.6298,42.53,42.6173,39300.0
2010-11-11 14:35:00,68.32,68.33,68.26,68.26,21800.0,42.6173,42.6235,42.5799,42.5799,21800.0
2010-11-11 14:40:00,68.27,68.28,68.23,68.27,31500.0,42.5861,42.5924,42.5612,42.5861,31500.0
2010-11-11 14:45:00,68.28,68.3,68.26,68.28,28600.0,42.5924,42.6048,42.5799,42.5924,28600.0
2010-11-11 14:50:00,68.27,68.31,68.25,68.28,71300.0,42.5861,42.6111,42.5736,42.5924,71300.0
2010-11-11 14:55:00,68.28,68.28,68.25,68.27,24500.0,42.5924,42.5924,42.5736,42.5861,24500.0
2010-11-11 15:00:00,68.27,68.28,68.24,68.26,34500.0,42.5861,42.5924,42.5674,42.5799,34500.0
2010-11-11 15:05:00,68.26,68.3,68.26,68.29,40200.0,42.5799,42.6048,42.5799,42.5986,40200.0
2010-11-11 15:10:00,68.29,68.31,68.25,68.26,41200.0,42.5986,42.6111,42.5736,42.5799,41200.0
2010-11-11 15:15:00,68.26,68.3,68.26,68.3,43400.0,42.5799,42.6048,42.5799,42.6048,43400.0
2010-11-11 15:20:00,68.3,68.32,68.24,68.25,46500.0,42.6048,42.6173,42.5674,42.5736,46500.0
2010-11-11 15:25:00,68.25,68.29,68.22,68.25,37800.0,42.5736,42.5986,42.5549,42.5736,37800.0
2010-11-11 15:30:00,68.25,68.26,68.15,68.15,64000.0,42.5736,42.5799,42.5113,42.5113,64000.0
2010-11-11 15:35:00,68.15,68.24,68.15,68.21,70700.0,42.5113,42.5674,42.5113,42.5487,70700.0
2010-11-11 15:40:00,68.21,68.21,68.12,68.12,71500.0,42.5487,42.5487,42.4925,42.4925,71500.0
2010-11-11 15:45:00,68.13,68.21,68.11,68.12,113600.0,42.4988,42.5487,42.4863,42.4925,113600.0
2010-11-11 15:50:00,68.12,68.15,68.11,68.12,64500.0,42.4925,42.5113,42.4863,42.4925,64500.0
2010-11-11 15:55:00,68.11,68.26,68.11,68.25,169800.0,42.4863,42.5799,42.4863,42.5736,169800.0
2010-11-12 09:30:00,68.09,68.13,67.94,68.0,39600.0,42.4738,42.4988,42.3803,42.4177,39600.0
2010-11-12 09:35:00,68.04,68.04,67.77,67.77,21300.0,42.4426,42.4426,42.2742,42.2742,21300.0
2010-11-12 09:40:00,67.83,67.96,67.76,67.95,19900.0,42.3116,42.3927,42.268,42.3865,19900.0
2010-11-12 09:45:00,67.97,68.09,67.91,68.01,27600.0,42.399,42.4738,42.3615,42.4239,27600.0
2010-11-12 09:50:00,68.01,68.28,68.0,68.28,35800.0,42.4239,42.5924,42.4177,42.5924,35800.0
2010-11-12 09:55:00,68.27,68.27,68.07,68.11,35400.0,42.5861,42.5861,42.4614,42.4863,35400.0
2010-11-12 10:00:00,68.11,68.12,68.0,68.04,17900.0,42.4863,42.4925,42.4177,42.4426,17900.0
2010-11-12 10:05:00,68.04,68.08,68.01,68.03,13200.0,42.4426,42.4676,42.4239,42.4364,13200.0
2010-11-12 10:10:00,68.03,68.16,68.0,68.03,22500.0,42.4364,42.5175,42.4177,42.4364,22500.0
2010-11-12 10:15:00,68.04,68.33,68.04,68.31,56500.0,42.4426,42.6235,42.4426,42.6111,56500.0
2010-11-12 10:20:00,68.29,68.29,68.07,68.12,38600.0,42.5986,42.5986,42.4614,42.4925,38600.0
2010-11-12 10:25:00,68.12,68.12,67.95,67.99,33400.0,42.4925,42.4925,42.3865,42.4115,33400.0
2010-11-12 10:30:00,67.95,67.96,67.81,67.93,33700.0,42.3865,42.3927,42.2992,42.374,33700.0
2010-11-12 10:35:00,67.93,67.93,67.77,67.86,53200.0,42.374,42.374,42.2742,42.3304,53200.0
2010-11-12 10:40:00,67.86,67.94,67.79,67.86,15500.0,42.3304,42.3803,42.2867,42.3304,15500.0
2010-11-12 10:45:00,67.88,68.0,67.88,67.98,28100.0,42.3428,42.4177,42.3428,42.4052,28100.0
2010-11-12 10:50:00,67.98,67.98,67.92,67.95,31600.0,42.4052,42.4052,42.3678,42.3865,31600.0
2010-11-12 10:55:00,67.96,67.96,67.86,67.87,25000.0,42.3927,42.3927,42.3304,42.3366,25000.0
2010-11-12 11:00:00,67.87,67.93,67.84,67.92,21100.0,42.3366,42.374,42.3179,42.3678,21100.0
2010-11-12 11:05:00,67.91,67.94,67.76,67.83,32400.0,42.3615,42.3803,42.268,42.3116,32400.0
2010-11-12 11:10:00,67.84,67.9,67.82,67.89,14200.0,42.3179,42.3553,42.3054,42.3491,14200.0
2010-11-12 11:15:00,67.87,67.9,67.83,67.88,19700.0,42.3366,42.3553,42.3116,42.3428,19700.0
2010-11-12 11:20:00,67.87,68.06,67.86,68.06,37200.0,42.3366,42.4551,42.3304,42.4551,37200.0
2010-11-12 11:25:00,68.06,68.21,68.06,68.15,25500.0,42.4551,42.5487,42.4551,42.5113,25500.0
2010-11-12 11:30:00,68.14,68.18,68.11,68.15,16700.0,42.505,42.53,42.4863,42.5113,16700.0
2010-11-12 11:35:00,68.16,68.16,68.08,68.16,11700.0,42.5175,42.5175,42.4676,42.5175,11700.0
2010-11-12 11:40:00,68.15,68.36,68.15,68.31,63200.0,42.5113,42.6423,42.5113,42.6111,63200.0
2010-11-12 11:45:00,68.32,68.36,68.29,68.29,42300.0,42.6173,42.6423,42.5986,42.5986,42300.0
2010-11-12 11:50:00,68.3,68.31,68.05,68.08,56100.0,42.6048,42.6111,42.4489,42.4676,56100.0
2010-11-12 11:55:00,68.09,68.13,68.06,68.13,12900.0,42.4738,42.4988,42.4551,42.4988,12900.0
2010-11-12 12:00:00,68.12,68.12,67.97,68.01,22600.0,42.4925,42.4925,42.399,42.4239,22600.0
2010-11-12 12:05:00,68.02,68.09,68.02,68.06,11300.0,42.4302,42.4738,42.4302,42.4551,11300.0
2010-11-12 12:10:00,68.07,68.1,68.0,68.05,26700.0,42.4614,42.4801,42.4177,42.4489,26700.0
2010-11-12 12:15:00,68.03,68.03,67.99,68.0,18800.0,42.4364,42.4364,42.4115,42.4177,18800.0
2010-11-12 12:20:00,68.0,68.02,67.9,67.95,24100.0,42.4177,42.4302,42.3553,42.3865,24100.0
2010-11-12 12:25:00,67.94,68.0,67.91,67.94,27500.0,42.3803,42.4177,42.3615,42.3803,27500.0
2010-11-12 12:30:00,67.95,68.05,67.94,67.97,42100.0,42.3865,42.4489,42.3803,42.399,42100.0
2010-11-12 12:35:00,67.97,68.11,67.95,68.1,31200.0,42.399,42.4863,42.3865,42.4801,31200.0
2010-11-12 12:40:00,68.08,68.11,68.0,68.01,32600.0,42.4676,42.4863,42.4177,42.4239,32600.0
2010-11-12 12:45:00,68.01,68.02,67.89,67.9,19500.0,42.4239,42.4302,42.3491,42.3553,19500.0
2010-11-12 12:50:00,67.9,67.97,67.84,67.91,36500.0,42.3553,42.399,42.3179,42.3615,36500.0
2010-11-12 12:55:00,67.94,68.0,67.89,67.91,27000.0,42.3803,42.4177,42.3491,42.3615,27000.0
2010-11-12 13:00:00,67.91,67.93,67.84,67.89,26900.0,42.3615,42.374,42.3179,42.3491,26900.0
2010-11-12 13:05:00,67.87,67.92,67.8,67.84,19600.0,42.3366,42.3678,42.2929,42.3179,19600.0
2010-11-12 13:10:00,67.83,67.92,67.81,67.88,14300.0,42.3116,42.3678,42.2992,42.3428,14300.0
2010-11-12 13:15:00,67.89,67.94,67.82,67.83,23500.0,42.3491,42.3803,42.3054,42.3116,23500.0
2010-11-12 13:20:00,67.85,67.86,67.79,67.81,32400.0,42.3241,42.3304,42.2867,42.2992,32400.0
2010-11-12 13:25:00,67.8,67.91,67.78,67.85,24600.0,42.2929,42.3615,42.2805,42.3241,24600.0
2010-11-12 13:30:00,67.85,67.89,67.79,67.86,19900.0,42.3241,42.3491,42.2867,42.3304,19900.0
2010-11-12 13:35:00,67.85,67.93,67.83,67.91,15200.0,42.3241,42.374,42.3116,42.3615,15200.0
2010-11-12 13:40:00,67.91,67.99,67.9,67.94,41700.0,42.3615,42.4115,42.3553,42.3803,41700.0
2010-11-12 13:45:00,67.95,67.95,67.86,67.9,15500.0,42.3865,42.3865,42.3304,42.3553,15500.0
2010-11-12 13:50:00,67.91,67.94,67.86,67.88,8100.0,42.3615,42.3803,42.3304,42.3428,8100.0
2010-11-12 13:55:00,67.88,67.9,67.83,67.87,30600.0,42.3428,42.3553,42.3116,42.3366,30600.0
2010-11-12 14:00:00,67.87,67.91,67.85,67.89,25100.0,42.3366,42.3615,42.3241,42.3491,25100.0
2010-11-12 14:05:00,67.92,67.92,67.78,67.87,20900.0,42.3678,42.3678,42.2805,42.3366,20900.0
2010-11-12 14:10:00,67.88,67.95,67.87,67.93,13000.0,42.3428,42.3865,42.3366,42.374,13000.0
2010-11-12 14:15:00,67.93,68.07,67.91,68.05,21500.0,42.374,42.4614,42.3615,42.4489,21500.0
2010-11-12 14:20:00,68.04,68.09,68.02,68.04,35800.0,42.4426,42.4738,42.4302,42.4426,35800.0
2010-11-12 14:25:00,68.05,68.06,67.91,67.93,29100.0,42.4489,42.4551,42.3615,42.374,29100.0
2010-11-12 14:30:00,67.92,67.95,67.87,67.94,31900.0,42.3678,42.3865,42.3366,42.3803,31900.0
2010-11-12 14:35:00,67.95,67.99,67.91,67.95,15600.0,42.3865,42.4115,42.3615,42.3865,15600.0
2010-11-12 14:40:00,67.95,67.96,67.9,67.93,20900.0,42.3865,42.3927,42.3553,42.374,20900.0
2010-11-12 14:45:00,67.93,68.03,67.91,68.03,22200.0,42.374,42.4364,42.3615,42.4364,22200.0
2010-11-12 14:50:00,68.04,68.16,68.04,68.11,30600.0,42.4426,42.5175,42.4426,42.4863,30600.0
2010-11-12 14:55:00,68.1,68.1,68.03,68.04,37900.0,42.4801,42.4801,42.4364,42.4426,37900.0
2010-11-12 15:00:00,68.04,68.15,68.0,68.12,27500.0,42.4426,42.5113,42.4177,42.4925,27500.0
2010-11-12 15:05:00,68.12,68.23,68.11,68.18,35500.0,42.4925,42.5612,42.4863,42.53,35500.0
2010-11-12 15:10:00,68.16,68.18,68.1,68.15,26500.0,42.5175,42.53,42.4801,42.5113,26500.0
2010-11-12 15:15:00,68.15,68.23,68.1,68.22,27100.0,42.5113,42.5612,42.4801,42.5549,27100.0
2010-11-12 15:20:00,68.22,68.27,68.12,68.16,34400.0,42.5549,42.5861,42.4925,42.5175,34400.0
2010-11-12 15:25:00,68.16,68.17,68.06,68.14,48200.0,42.5175,42.5237,42.4551,42.505,48200.0
2010-11-12 15:30:00,68.14,68.19,68.1,68.18,47300.0,42.505,42.5362,42.4801,42.53,47300.0
2010-11-12 15:35:00,68.17,68.22,68.08,68.08,65600.0,42.5237,42.5549,42.4676,42.4676,65600.0
2010-11-12 15:40:00,68.09,68.12,68.03,68.05,41000.0,42.4738,42.4925,42.4364,42.4489,41000.0
2010-11-12 15:45:00,68.05,68.14,68.05,68.11,84000.0,42.4489,42.505,42.4489,42.4863,84000.0
2010-11-12 15:50:00,68.12,68.14,68.03,68.03,111400.0,42.4925,42.505,42.4364,42.4364,111400.0
2010-11-12 15:55:00,68.03,68.15,68.03,68.11,171500.0,42.4364,42.5113,42.4364,42.4863,171500.0
2010-11-15 09:30:00,68.23,68.38,68.21,68.35,52600.0,42.5612,42.6547,42.5487,42.636,52600.0
2010-11-15 09:35:00,68.37,68.57,68.35,68.47,61100.0,42.6485,42.7733,42.636,42.7109,61100.0
2010-11-15 09:40:00,68.46,68.49,68.26,68.36,35700.0,42.7046,42.7233,42.5799,42.6423,35700.0
2010-11-15 09:45:00,68.31,68.36,68.27,68.27,29300.0,42.6111,42.6423,42.5861,42.5861,29300.0
2010-11-15 09:50:00,68.25,68.26,68.13,68.22,19200.0,42.5736,42.5799,42.4988,42.5549,19200.0
2010-11-15 09:55:00,68.23,68.3,68.15,68.16,25600.0,42.5612,42.6048,42.5113,42.5175,25600.0
2010-11-15 10:00:00,68.14,68.17,68.05,68.07,24900.0,42.505,42.5237,42.4489,42.4614,24900.0
2010-11-15 10:05:00,68.06,68.19,68.04,68.15,29600.0,42.4551,42.5362,42.4426,42.5113,29600.0
2010-11-15 10:10:00,68.16,68.2,68.12,68.2,15500.0,42.5175,42.5424,42.4925,42.5424,15500.0
2010-11-15 10:15:00,68.19,68.2,68.11,68.11,20300.0,42.5362,42.5424,42.4863,42.4863,20300.0
2010-11-15 10:20:00,68.12,68.18,68.07,68.18,12600.0,42.4925,42.53,42.4614,42.53,12600.0
2010-11-15 10:25:00,68.19,68.21,68.11,68.14,11600.0,42.5362,42.5487,42.4863,42.505,11600.0
2010-11-15 10:30:00,68.14,68.15,68.11,68.12,16500.0,42.505,42.5113,42.4863,42.4925,16500.0
2010-11-15 10:35:00,68.11,68.14,68.07,68.12,20800.0,42.4863,42.505,42.4614,42.4925,20800.0
2010-11-15 10:40:00,68.13,68.15,68.07,68.09,13100.0,42.4988,42.5113,42.4614,42.4738,13100.0
2010-11-15 10:45:00,68.08,68.13,68.07,68.13,10500.0,42.4676,42.4988,42.4614,42.4988,10500.0
2010-11-15 10:50:00,68.11,68.13,68.06,68.08,16800.0,42.4863,42.4988,42.4551,42.4676,16800.0
2010-11-15 10:55:00,68.07,68.15,68.06,68.15,15000.0,42.4614,42.5113,42.4551,42.5113,15000.0
2010-11-15 11:00:00,68.16,68.19,68.02,68.02,25800.0,42.5175,42.5362,42.4302,42.4302,25800.0
2010-11-15 11:05:00,68.01,68.03,67.94,68.01,28900.0,42.4239,42.4364,42.3803,42.4239,28900.0
2010-11-15 11:10:00,68.01,68.2,68.01,68.18,13700.0,42.4239,42.5424,42.4239,42.53,13700.0
2010-11-15 11:15:00,68.18,68.23,68.15,68.22,9600.0,42.53,42.5612,42.5113,42.5549,9600.0
2010-11-15 11:20:00,68.23,68.24,68.15,68.15,8200.0,42.5612,42.5674,42.5113,42.5113,8200.0
2010-11-15 11:25:00,68.16,68.2,68.16,68.19,7500.0,42.5175,42.5424,42.5175,42.5362,7500.0
2010-11-15 11:30:00,68.2,68.32,68.19,68.32,7400.0,42.5424,42.6173,42.5362,42.6173,7400.0
2010-11-15 11:35:00,68.33,68.44,68.33,68.44,16500.0,42.6235,42.6922,42.6235,42.6922,16500.0
2010-11-15 11:40:00,68.44,68.57,68.42,68.52,17800.0,42.6922,42.7733,42.6797,42.7421,17800.0
2010-11-15 11:45:00,68.52,68.63,68.5,68.58,26900.0,42.7421,42.8107,42.7296,42.7795,26900.0
2010-11-15 11:50:00,68.59,68.63,68.58,68.61,28300.0,42.7857,42.8107,42.7795,42.7982,28300.0
2010-11-15 11:55:00,68.62,68.63,68.59,68.63,14500.0,42.8044,42.8107,42.7857,42.8107,14500.0
2010-11-15 12:00:00,68.62,68.69,68.59,68.63,57600.0,42.8044,42.8481,42.7857,42.8107,57600.0
2010-11-15 12:05:00,68.6,68.6,68.5,68.52,10800.0,42.792,42.792,42.7296,42.7421,10800.0
2010-11-15 12:10:00,68.53,68.53,68.46,68.47,16300.0,42.7483,42.7483,42.7046,42.7109,16300.0
2010-11-15 12:15:00,68.46,68.46,68.33,68.4,20500.0,42.7046,42.7046,42.6235,42.6672,20500.0
2010-11-15 12:20:00,68.41,68.46,68.4,68.45,23400.0,42.6734,42.7046,42.6672,42.6984,23400.0
2010-11-15 12:25:00,68.45,68.54,68.45,68.51,23600.0,42.6984,42.7545,42.6984,42.7358,23600.0
2010-11-15 12:30:00,68.51,68.55,68.49,68.53,14100.0,42.7358,42.7608,42.7233,42.7483,14100.0
2010-11-15 12:35:00,68.52,68.55,68.48,68.54,15700.0,42.7421,42.7608,42.7171,42.7545,15700.0
2010-11-15 12:40:00,68.54,68.54,68.48,68.48,16200.0,42.7545,42.7545,42.7171,42.7171,16200.0
2010-11-15 12:45:00,68.48,68.58,68.48,68.58,16300.0,42.7171,42.7795,42.7171,42.7795,16300.0
2010-11-15 12:50:00,68.58,68.62,68.56,68.56,7300.0,42.7795,42.8044,42.767,42.767,7300.0
2010-11-15 12:55:00,68.6,68.61,68.57,68.58,9300.0,42.792,42.7982,42.7733,42.7795,9300.0
2010-11-15 13:00:00,68.58,68.58,68.46,68.46,19200.0,42.7795,42.7795,42.7046,42.7046,19200.0
2010-11-15 13:05:00,68.46,68.49,68.44,68.45,10200.0,42.7046,42.7233,42.6922,42.6984,10200.0
2010-11-15 13:10:00,68.45,68.55,68.45,68.54,19800.0,42.6984,42.7608,42.6984,42.7545,19800.0
2010-11-15 13:15:00,68.54,68.6,68.51,68.6,15200.0,42.7545,42.792,42.7358,42.792,15200.0
2010-11-15 13:20:00,68.6,68.64,68.57,68.62,23600.0,42.792,42.8169,42.7733,42.8044,23600.0
2010-11-15 13:25:00,68.62,68.73,68.62,68.71,45700.0,42.8044,42.8731,42.8044,42.8606,45700.0
2010-11-15 13:30:00,68.71,68.72,68.7,68.7,18200.0,42.8606,42.8668,42.8543,42.8543,18200.0
2010-11-15 13:35:00,68.7,68.72,68.6,68.6,17300.0,42.8543,42.8668,42.792,42.792,17300.0
2010-11-15 13:40:00,68.61,68.67,68.6,68.65,14500.0,42.7982,42.8356,42.792,42.8232,14500.0
2010-11-15 13:45:00,68.66,68.7,68.62,68.69,15900.0,42.8294,42.8543,42.8044,42.8481,15900.0
2010-11-15 13:50:00,68.69,68.7,68.64,68.66,14900.0,42.8481,42.8543,42.8169,42.8294,14900.0
2010-11-15 13:55:00,68.66,68.66,68.59,68.59,11700.0,42.8294,42.8294,42.7857,42.7857,11700.0
2010-11-15 14:00:00,68.58,68.65,68.57,68.64,19900.0,42.7795,42.8232,42.7733,42.8169,19900.0
2010-11-15 14:05:00,68.63,68.68,68.56,68.56,18300.0,42.8107,42.8419,42.767,42.767,18300.0
2010-11-15 14:10:00,68.57,68.59,68.54,68.58,15500.0,42.7733,42.7857,42.7545,42.7795,15500.0
2010-11-15 14:15:00,68.59,68.6,68.48,68.51,25600.0,42.7857,42.792,42.7171,42.7358,25600.0
2010-11-15 14:20:00,68.52,68.52,68.4,68.4,30300.0,42.7421,42.7421,42.6672,42.6672,30300.0
2010-11-15 14:25:00,68.41,68.42,68.36,68.39,14800.0,42.6734,42.6797,42.6423,42.661,14800.0
2010-11-15 14:30:00,68.39,68.39,68.29,68.34,30600.0,42.661,42.661,42.5986,42.6298,30600.0
2010-11-15 14:35:00,68.34,68.4,68.29,68.39,13000.0,42.6298,42.6672,42.5986,42.661,13000.0
2010-11-15 14:40:00,68.4,68.45,68.38,68.42,13300.0,42.6672,42.6984,42.6547,42.6797,13300.0
2010-11-15 14:45:00,68.43,68.52,68.43,68.49,21500.0,42.6859,42.7421,42.6859,42.7233,21500.0
2010-11-15 14:50:00,68.49,68.57,68.48,68.53,29500.0,42.7233,42.7733,42.7171,42.7483,29500.0
2010-11-15 14:55:00,68.54,68.54,68.45,68.46,15300.0,42.7545,42.7545,42.6984,42.7046,15300.0
2010-11-15 15:00:00,68.46,68.47,68.38,68.41,31600.0,42.7046,42.7109,42.6547,42.6734,31600.0
2010-11-15 15:05:00,68.4,68.41,68.37,68.39,16500.0,42.6672,42.6734,42.6485,42.661,16500.0
2010-11-15 15:10:00,68.4,68.47,68.39,68.4,28500.0,42.6672,42.7109,42.661,42.6672,28500.0
2010-11-15 15:15:00,68.4,68.4,68.22,68.29,95700.0,42.6672,42.6672,42.5549,42.5986,95700.0
2010-11-15 15:20:00,68.29,68.29,68.21,68.21,54300.0,42.5986,42.5986,42.5487,42.5487,54300.0
2010-11-15 15:25:00,68.21,68.32,68.21,68.3,58500.0,42.5487,42.6173,42.5487,42.6048,58500.0
2010-11-15 15:30:00,68.31,68.33,68.2,68.24,47600.0,42.6111,42.6235,42.5424,42.5674,47600.0
2010-11-15 15:35:00,68.24,68.29,68.2,68.29,67000.0,42.5674,42.5986,42.5424,42.5986,67000.0
2010-11-15 15:40:00,68.29,68.32,68.22,68.22,51100.0,42.5986,42.6173,42.5549,42.5549,51100.0
2010-11-15 15:45:00,68.22,68.22,68.13,68.13,124200.0,42.5549,42.5549,42.4988,42.4988,124200.0
2010-11-15 15:50:00,68.13,68.14,68.06,68.07,100900.0,42.4988,42.505,42.4551,42.4614,100900.0
2010-11-15 15:55:00,68.07,68.15,68.04,68.07,187400.0,42.4614,42.5113,42.4426,42.4614,187400.0
2010-11-16 09:30:00,67.7,67.76,67.51,67.55,53000.0,42.2306,42.268,42.112,42.137,53000.0
2010-11-16 09:35:00,67.6,67.78,67.53,67.78,22400.0,42.1682,42.2805,42.1245,42.2805,22400.0
2010-11-16 09:40:00,67.78,67.91,67.76,67.87,39100.0,42.2805,42.3615,42.268,42.3366,39100.0
2010-11-16 09:45:00,67.85,67.88,67.53,67.53,52600.0,42.3241,42.3428,42.1245,42.1245,52600.0
2010-11-16 09:50:00,67.57,67.64,67.52,67.58,38600.0,42.1495,42.1931,42.1183,42.1557,38600.0
2010-11-16 09:55:00,67.58,67.69,67.56,67.67,55000.0,42.1557,42.2243,42.1432,42.2118,55000.0
2010-11-16 10:00:00,67.64,67.66,67.55,67.62,41600.0,42.1931,42.2056,42.137,42.1807,41600.0
2010-11-16 10:05:00,67.62,67.75,67.6,67.73,27500.0,42.1807,42.2617,42.1682,42.2493,27500.0
2010-11-16 10:10:00,67.73,67.75,67.68,67.75,35900.0,42.2493,42.2617,42.2181,42.2617,35900.0
2010-11-16 10:15:00,67.74,67.74,67.65,67.68,23100.0,42.2555,42.2555,42.1994,42.2181,23100.0
2010-11-16 10:20:00,67.68,67.7,67.57,67.6,36500.0,42.2181,42.2306,42.1495,42.1682,36500.0
2010-11-16 10:25:00,67.61,67.66,67.56,67.57,20700.0,42.1744,42.2056,42.1432,42.1495,20700.0
2010-11-16 10:30:00,67.56,67.56,67.37,67.52,115700.0,42.1432,42.1432,42.0247,42.1183,115700.0
2010-11-16 10:35:00,67.48,67.48,67.35,67.43,84400.0,42.0933,42.0933,42.0122,42.0621,84400.0
2010-11-16 10:40:00,67.42,67.45,67.3,67.44,23400.0,42.0559,42.0746,41.981,42.0684,23400.0
2010-11-16 10:45:00,67.46,67.49,67.39,67.49,20600.0,42.0808,42.0996,42.0372,42.0996,20600.0
2010-11-16 10:50:00,67.48,67.49,67.42,67.43,29900.0,42.0933,42.0996,42.0559,42.0621,29900.0
2010-11-16 10:55:00,67.42,67.46,67.34,67.45,30400.0,42.0559,42.0808,42.006,42.0746,30400.0
2010-11-16 11:00:00,67.46,67.49,67.4,67.41,19400.0,42.0808,42.0996,42.0434,42.0497,19400.0
2010-11-16 11:05:00,67.38,67.45,67.26,67.27,45200.0,42.0309,42.0746,41.9561,41.9623,45200.0
2010-11-16 11:10:00,67.25,67.36,67.22,67.22,52900.0,41.9498,42.0185,41.9311,41.9311,52900.0
2010-11-16 11:15:00,67.21,67.22,67.11,67.12,35300.0,41.9249,41.9311,41.8625,41.8688,35300.0
2010-11-16 11:20:00,67.12,67.19,67.12,67.15,32900.0,41.8688,41.9124,41.8688,41.8875,32900.0
2010-11-16 11:25:00,67.14,67.25,67.14,67.23,25900.0,41.8812,41.9498,41.8812,41.9374,25900.0
2010-11-16 11:30:00,67.24,67.36,67.21,67.21,32500.0,41.9436,42.0185,41.9249,41.9249,32500.0
2010-11-16 11:35:00,67.22,67.22,67.1,67.17,25600.0,41.9311,41.9311,41.8563,41.8999,25600.0
2010-11-16 11:40:00,67.17,67.18,66.94,66.97,114000.0,41.8999,41.9062,41.7565,41.7752,114000.0
2010-11-16 11:45:00,66.97,67.09,66.9,67.07,62400.0,41.7752,41.85,41.7315,41.8376,62400.0
2010-11-16 11:50:00,67.07,67.08,66.96,67.07,64300.0,41.8376,41.8438,41.7689,41.8376,64300.0
2010-11-16 11:55:00,67.08,67.13,67.07,67.11,49600.0,41.8438,41.875,41.8376,41.8625,49600.0
2010-11-16 12:00:00,67.11,67.19,67.1,67.1,39700.0,41.8625,41.9124,41.8563,41.8563,39700.0
2010-11-16 12:05:00,67.1,67.16,67.06,67.1,29700.0,41.8563,41.8937,41.8313,41.8563,29700.0
2010-11-16 12:10:00,67.12,67.12,66.95,67.09,42000.0,41.8688,41.8688,41.7627,41.85,42000.0
2010-11-16 12:15:00,67.1,67.19,67.04,67.13,27400.0,41.8563,41.9124,41.8189,41.875,27400.0
2010-11-16 12:20:00,67.13,67.17,67.08,67.1,30900.0,41.875,41.8999,41.8438,41.8563,30900.0
2010-11-16 12:25:00,67.09,67.17,67.07,67.11,23000.0,41.85,41.8999,41.8376,41.8625,23000.0
2010-11-16 12:30:00,67.11,67.16,67.03,67.13,41200.0,41.8625,41.8937,41.8126,41.875,41200.0
2010-11-16 12:35:00,67.13,67.15,67.04,67.06,27600.0,41.875,41.8875,41.8189,41.8313,27600.0
2010-11-16 12:40:00,67.06,67.11,66.97,67.1,26400.0,41.8313,41.8625,41.7752,41.8563,26400.0
2010-11-16 12:45:00,67.1,67.12,67.02,67.03,33900.0,41.8563,41.8688,41.8064,41.8126,33900.0
2010-11-16 12:50:00,67.05,67.25,67.05,67.22,35400.0,41.8251,41.9498,41.8251,41.9311,35400.0
2010-11-16 12:55:00,67.21,67.37,67.2,67.37,31100.0,41.9249,42.0247,41.9187,42.0247,31100.0
2010-11-16 13:00:00,67.36,67.37,67.32,67.35,22900.0,42.0185,42.0247,41.9935,42.0122,22900.0
2010-11-16 13:05:00,67.35,67.37,67.28,67.37,21200.0,42.0122,42.0247,41.9686,42.0247,21200.0
2010-11-16 13:10:00,67.38,67.4,67.31,67.31,22600.0,42.0309,42.0434,41.9873,41.9873,22600.0
2010-11-16 13:15:00,67.3,67.32,67.2,67.32,18300.0,41.981,41.9935,41.9187,41.9935,18300.0
2010-11-16 13:20:00,67.3,67.36,67.27,67.33,14900.0,41.981,42.0185,41.9623,41.9998,14900.0
2010-11-16 13:25:00,67.34,67.42,67.34,67.39,28100.0,42.006,42.0559,42.006,42.0372,28100.0
2010-11-16 13:30:00,67.39,67.43,67.36,67.39,34100.0,42.0372,42.0621,42.0185,42.0372,34100.0
2010-11-16 13:35:00,67.39,67.5,67.37,67.5,19600.0,42.0372,42.1058,42.0247,42.1058,19600.0
2010-11-16 13:40:00,67.49,67.5,67.44,67.5,27900.0,42.0996,42.1058,42.0684,42.1058,27900.0
2010-11-16 13:45:00,67.49,67.49,67.37,67.43,37100.0,42.0996,42.0996,42.0247,42.0621,37100.0
2010-11-16 13:50:00,67.42,67.56,67.42,67.56,26700.0,42.0559,42.1432,42.0559,42.1432,26700.0
2010-11-16 13:55:00,67.56,67.62,67.52,67.57,50400.0,42.1432,42.1807,42.1183,42.1495,50400.0
2010-11-16 14:00:00,67.57,67.57,67.44,67.47,32400.0,42.1495,42.1495,42.0684,42.0871,32400.0
2010-11-16 14:05:00,67.47,67.47,67.4,67.45,18800.0,42.0871,42.0871,42.0434,42.0746,18800.0
2010-11-16 14:10:00,67.43,67.49,67.4,67.43,48400.0,42.0621,42.0996,42.0434,42.0621,48400.0
2010-11-16 14:15:00,67.43,67.46,67.32,67.36,27900.0,42.0621,42.0808,41.9935,42.0185,27900.0
2010-11-16 14:20:00,67.36,67.47,67.33,67.33,50100.0,42.0185,42.0871,41.9998,41.9998,50100.0
2010-11-16 14:25:00,67.33,67.35,67.26,67.29,37800.0,41.9998,42.0122,41.9561,41.9748,37800.0
2010-11-16 14:30:00,67.29,67.34,67.25,67.32,34700.0,41.9748,42.006,41.9498,41.9935,34700.0
2010-11-16 14:35:00,67.33,67.36,67.16,67.18,40500.0,41.9998,42.0185,41.8937,41.9062,40500.0
2010-11-16 14:40:00,67.17,67.23,67.08,67.2,39900.0,41.8999,41.9374,41.8438,41.9187,39900.0
2010-11-16 14:45:00,67.2,67.31,67.16,67.3,27100.0,41.9187,41.9873,41.8937,41.981,27100.0
2010-11-16 14:50:00,67.31,67.38,67.28,67.38,29900.0,41.9873,42.0309,41.9686,42.0309,29900.0
2010-11-16 14:55:00,67.36,67.4,67.31,67.34,30400.0,42.0185,42.0434,41.9873,42.006,30400.0
2010-11-16 15:00:00,67.33,67.41,67.32,67.35,30500.0,41.9998,42.0497,41.9935,42.0122,30500.0
2010-11-16 15:05:00,67.36,67.38,67.31,67.34,39100.0,42.0185,42.0309,41.9873,42.006,39100.0
2010-11-16 15:10:00,67.34,67.35,67.24,67.29,37700.0,42.006,42.0122,41.9436,41.9748,37700.0
2010-11-16 15:15:00,67.29,67.3,67.15,67.26,92100.0,41.9748,41.981,41.8875,41.9561,92100.0
2010-11-16 15:20:00,67.26,67.39,67.24,67.39,55300.0,41.9561,42.0372,41.9436,42.0372,55300.0
2010-11-16 15:25:00,67.38,67.43,67.35,67.38,63200.0,42.0309,42.0621,42.0122,42.0309,63200.0
2010-11-16 15:30:00,67.38,67.43,67.35,67.4,68600.0,42.0309,42.0621,42.0122,42.0434,68600.0
2010-11-16 15:35:00,67.39,67.42,67.35,67.36,100600.0,42.0372,42.0559,42.0122,42.0185,100600.0
2010-11-16 15:40:00,67.35,67.41,67.35,67.39,61400.0,42.0122,42.0497,42.0122,42.0372,61400.0
2010-11-16 15:45:00,67.39,67.48,67.39,67.44,101900.0,42.0372,42.0933,42.0372,42.0684,101900.0
2010-11-16 15:50:00,67.43,67.5,67.4,67.46,122500.0,42.0621,42.1058,42.0434,42.0808,122500.0
2010-11-16 15:55:00,67.45,67.59,67.45,67.49,232300.0,42.0746,42.1619,42.0746,42.0996,232300.0
2010-11-17 09:30:00,67.4,67.56,67.38,67.48,70900.0,42.0434,42.1432,42.0309,42.0933,70900.0
2010-11-17 09:35:00,67.47,67.62,67.41,67.42,44700.0,42.0871,42.1807,42.0497,42.0559,44700.0
2010-11-17 09:40:00,67.45,67.51,67.23,67.27,50700.0,42.0746,42.112,41.9374,41.9623,50700.0
2010-11-17 09:45:00,67.26,67.41,67.16,67.36,36300.0,41.9561,42.0497,41.8937,42.0185,36300.0
2010-11-17 09:50:00,67.36,67.44,67.26,67.39,43500.0,42.0185,42.0684,41.9561,42.0372,43500.0
2010-11-17 09:55:00,67.38,67.39,67.25,67.35,31100.0,42.0309,42.0372,41.9498,42.0122,31100.0
2010-11-17 10:00:00,67.35,67.41,67.28,67.29,31400.0,42.0122,42.0497,41.9686,41.9748,31400.0
2010-11-17 10:05:00,67.3,67.39,67.28,67.28,24100.0,41.981,42.0372,41.9686,41.9686,24100.0
2010-11-17 10:10:00,67.3,67.32,67.18,67.32,14500.0,41.981,41.9935,41.9062,41.9935,14500.0
2010-11-17 10:15:00,67.33,67.4,67.31,67.38,17900.0,41.9998,42.0434,41.9873,42.0309,17900.0
2010-11-17 10:20:00,67.4,67.41,67.33,67.33,23800.0,42.0434,42.0497,41.9998,41.9998,23800.0
2010-11-17 10:25:00,67.32,67.35,67.25,67.32,23200.0,41.9935,42.0122,41.9498,41.9935,23200.0
2010-11-17 10:30:00,67.33,67.37,67.23,67.24,23700.0,41.9998,42.0247,41.9374,41.9436,23700.0
2010-11-17 10:35:00,67.24,67.28,67.2,67.24,20600.0,41.9436,41.9686,41.9187,41.9436,20600.0
2010-11-17 10:40:00,67.24,67.35,67.24,67.35,30600.0,41.9436,42.0122,41.9436,42.0122,30600.0
2010-11-17 10:45:00,67.34,67.39,67.29,67.3,25900.0,42.006,42.0372,41.9748,41.981,25900.0
2010-11-17 10:50:00,67.31,67.36,67.25,67.32,28800.0,41.9873,42.0185,41.9498,41.9935,28800.0
2010-11-17 10:55:00,67.32,67.32,67.14,67.2,24500.0,41.9935,41.9935,41.8812,41.9187,24500.0
2010-11-17 11:00:00,67.2,67.26,67.16,67.22,24600.0,41.9187,41.9561,41.8937,41.9311,24600.0
2010-11-17 11:05:00,67.22,67.26,67.17,67.25,55300.0,41.9311,41.9561,41.8999,41.9498,55300.0
2010-11-17 11:10:00,67.24,67.26,67.14,67.15,76300.0,41.9436,41.9561,41.8812,41.8875,76300.0
2010-11-17 11:15:00,67.15,67.22,67.14,67.16,46000.0,41.8875,41.9311,41.8812,41.8937,46000.0
2010-11-17 11:20:00,67.16,67.19,67.12,67.18,23200.0,41.8937,41.9124,41.8688,41.9062,23200.0
2010-11-17 11:25:00,67.19,67.22,67.13,67.19,25400.0,41.9124,41.9311,41.875,41.9124,25400.0
2010-11-17 11:30:00,67.18,67.21,67.14,67.16,27000.0,41.9062,41.9249,41.8812,41.8937,27000.0
2010-11-17 11:35:00,67.17,67.2,67.07,67.1,33700.0,41.8999,41.9187,41.8376,41.8563,33700.0
2010-11-17 11:40:00,67.11,67.15,67.09,67.14,28400.0,41.8625,41.8875,41.85,41.8812,28400.0
2010-11-17 11:45:00,67.15,67.16,66.99,67.01,35200.0,41.8875,41.8937,41.7877,41.8001,35200.0
2010-11-17 11:50:00,67.03,67.15,67.03,67.15,16800.0,41.8126,41.8875,41.8126,41.8875,16800.0
2010-11-17 11:55:00,67.15,67.24,67.15,67.22,15500.0,41.8875,41.9436,41.8875,41.9311,15500.0
2010-11-17 12:00:00,67.22,67.22,67.17,67.21,12700.0,41.9311,41.9311,41.8999,41.9249,12700.0
2010-11-17 12:05:00,67.21,67.21,67.09,67.09,10600.0,41.9249,41.9249,41.85,41.85,10600.0
2010-11-17 12:10:00,67.1,67.17,67.08,67.12,11300.0,41.8563,41.8999,41.8438,41.8688,11300.0
2010-11-17 12:15:00,67.14,67.14,67.03,67.04,22500.0,41.8812,41.8812,41.8126,41.8189,22500.0
2010-11-17 12:20:00,67.04,67.09,67.03,67.09,13500.0,41.8189,41.85,41.8126,41.85,13500.0
2010-11-17 12:25:00,67.09,67.09,67.01,67.01,16800.0,41.85,41.85,41.8001,41.8001,16800.0
2010-11-17 12:30:00,67.0,67.01,66.97,67.0,42500.0,41.7939,41.8001,41.7752,41.7939,42500.0
2010-11-17 12:35:00,66.99,67.1,66.99,67.02,41700.0,41.7877,41.8563,41.7877,41.8064,41700.0
2010-11-17 12:40:00,67.03,67.07,66.98,67.07,23500.0,41.8126,41.8376,41.7814,41.8376,23500.0
2010-11-17 12:45:00,67.07,67.1,67.0,67.1,28900.0,41.8376,41.8563,41.7939,41.8563,28900.0
2010-11-17 12:50:00,67.1,67.2,67.1,67.19,21800.0,41.8563,41.9187,41.8563,41.9124,21800.0
2010-11-17 12:55:00,67.19,67.2,67.11,67.11,15000.0,41.9124,41.9187,41.8625,41.8625,15000.0
2010-11-17 13:00:00,67.1,67.13,67.06,67.11,10800.0,41.8563,41.875,41.8313,41.8625,10800.0
2010-11-17 13:05:00,67.11,67.17,67.09,67.16,8100.0,41.8625,41.8999,41.85,41.8937,8100.0
2010-11-17 13:10:00,67.16,67.25,67.16,67.25,13600.0,41.8937,41.9498,41.8937,41.9498,13600.0
2010-11-17 13:15:00,67.24,67.26,67.21,67.26,11200.0,41.9436,41.9561,41.9249,41.9561,11200.0
2010-11-17 13:20:00,67.26,67.34,67.26,67.27,20300.0,41.9561,42.006,41.9561,41.9623,20300.0
2010-11-17 13:25:00,67.27,67.32,67.27,67.32,9600.0,41.9623,41.9935,41.9623,41.9935,9600.0
2010-11-17 13:30:00,67.33,67.35,67.27,67.35,18000.0,41.9998,42.0122,41.9623,42.0122,18000.0
2010-11-17 13:35:00,67.34,67.37,67.33,67.34,12600.0,42.006,42.0247,41.9998,42.006,12600.0
2010-11-17 13:40:00,67.33,67.33,67.19,67.22,34400.0,41.9998,41.9998,41.9124,41.9311,34400.0
2010-11-17 13:45:00,67.24,67.31,67.2,67.24,20600.0,41.9436,41.9873,41.9187,41.9436,20600.0
2010-11-17 13:50:00,67.24,67.29,67.23,67.26,10600.0,41.9436,41.9748,41.9374,41.9561,10600.0
2010-11-17 13:55:00,67.26,67.3,67.25,67.3,9400.0,41.9561,41.981,41.9498,41.981,9400.0
2010-11-17 14:00:00,67.31,67.37,67.31,67.33,16100.0,41.9873,42.0247,41.9873,41.9998,16100.0
2010-11-17 14:05:00,67.33,67.36,67.27,67.29,19600.0,41.9998,42.0185,41.9623,41.9748,19600.0
2010-11-17 14:10:00,67.3,67.33,67.27,67.28,9500.0,41.981,41.9998,41.9623,41.9686,9500.0
2010-11-17 14:15:00,67.29,67.37,67.27,67.33,18300.0,41.9748,42.0247,41.9623,41.9998,18300.0
2010-11-17 14:20:00,67.31,67.33,67.23,67.32,34600.0,41.9873,41.9998,41.9374,41.9935,34600.0
2010-11-17 14:25:00,67.31,67.34,67.27,67.29,17500.0,41.9873,42.006,41.9623,41.9748,17500.0
2010-11-17 14:30:00,67.3,67.35,67.28,67.33,8100.0,41.981,42.0122,41.9686,41.9998,8100.0
2010-11-17 14:35:00,67.34,67.4,67.32,67.37,16500.0,42.006,42.0434,41.9935,42.0247,16500.0
2010-11-17 14:40:00,67.37,67.39,67.32,67.32,18900.0,42.0247,42.0372,41.9935,41.9935,18900.0
2010-11-17 14:45:00,67.33,67.37,67.32,67.33,14000.0,41.9998,42.0247,41.9935,41.9998,14000.0
2010-11-17 14:50:00,67.32,67.33,67.26,67.28,24500.0,41.9935,41.9998,41.9561,41.9686,24500.0
2010-11-17 14:55:00,67.27,67.32,67.24,67.29,20500.0,41.9623,41.9935,41.9436,41.9748,20500.0
2010-11-17 15:00:00,67.29,67.33,67.25,67.28,34300.0,41.9748,41.9998,41.9498,41.9686,34300.0
2010-11-17 15:05:00,67.29,67.32,67.19,67.21,36300.0,41.9748,41.9935,41.9124,41.9249,36300.0
2010-11-17 15:10:00,67.2,67.23,67.14,67.16,28800.0,41.9187,41.9374,41.8812,41.8937,28800.0
2010-11-17 15:15:00,67.16,67.24,67.13,67.23,26400.0,41.8937,41.9436,41.875,41.9374,26400.0
2010-11-17 15:20:00,67.24,67.26,67.14,67.17,41600.0,41.9436,41.9561,41.8812,41.8999,41600.0
2010-11-17 15:25:00,67.16,67.16,66.98,67.01,79900.0,41.8937,41.8937,41.7814,41.8001,79900.0
2010-11-17 15:30:00,67.02,67.15,67.0,67.14,45700.0,41.8064,41.8875,41.7939,41.8812,45700.0
2010-11-17 15:35:00,67.14,67.21,67.14,67.19,43200.0,41.8812,41.9249,41.8812,41.9124,43200.0
2010-11-17 15:40:00,67.19,67.22,67.16,67.18,61100.0,41.9124,41.9311,41.8937,41.9062,61100.0
2010-11-17 15:45:00,67.18,67.28,67.17,67.27,73000.0,41.9062,41.9686,41.8999,41.9623,73000.0
2010-11-17 15:50:00,67.26,67.27,67.19,67.23,68800.0,41.9561,41.9623,41.9124,41.9374,68800.0
2010-11-17 15:55:00,67.23,67.26,67.19,67.22,121300.0,41.9374,41.9561,41.9124,41.9311,121300.0
2010-11-18 09:30:00,67.93,67.99,67.83,67.86,83100.0,42.374,42.4115,42.3116,42.3304,83100.0
2010-11-18 09:35:00,67.87,67.94,67.75,67.78,47400.0,42.3366,42.3803,42.2617,42.2805,47400.0
2010-11-18 09:40:00,67.78,67.9,67.77,67.85,23900.0,42.2805,42.3553,42.2742,42.3241,23900.0
2010-11-18 09:45:00,67.85,67.91,67.82,67.88,37500.0,42.3241,42.3615,42.3054,42.3428,37500.0
2010-11-18 09:50:00,67.88,67.94,67.86,67.89,45000.0,42.3428,42.3803,42.3304,42.3491,45000.0
2010-11-18 09:55:00,67.87,67.95,67.82,67.88,30100.0,42.3366,42.3865,42.3054,42.3428,30100.0
2010-11-18 10:00:00,67.88,68.2,67.8,68.06,136000.0,42.3428,42.5424,42.2929,42.4551,136000.0
2010-11-18 10:05:00,68.06,68.3,68.06,68.18,68500.0,42.4551,42.6048,42.4551,42.53,68500.0
2010-11-18 10:10:00,68.18,68.5,68.17,68.23,65900.0,42.53,42.7296,42.5237,42.5612,65900.0
2010-11-18 10:15:00,68.22,68.32,68.17,68.25,50300.0,42.5549,42.6173,42.5237,42.5736,50300.0
2010-11-18 10:20:00,68.29,68.35,68.22,68.33,27700.0,42.5986,42.636,42.5549,42.6235,27700.0
2010-11-18 10:25:00,68.34,68.44,68.29,68.37,36700.0,42.6298,42.6922,42.5986,42.6485,36700.0
2010-11-18 10:30:00,68.36,68.39,68.3,68.34,17900.0,42.6423,42.661,42.6048,42.6298,17900.0
2010-11-18 10:35:00,68.35,68.4,68.32,68.33,16500.0,42.636,42.6672,42.6173,42.6235,16500.0
2010-11-18 10:40:00,68.32,68.37,68.23,68.26,40100.0,42.6173,42.6485,42.5612,42.5799,40100.0
2010-11-18 10:45:00,68.26,68.27,68.16,68.19,33000.0,42.5799,42.5861,42.5175,42.5362,33000.0
2010-11-18 10:50:00,68.18,68.23,68.15,68.18,31000.0,42.53,42.5612,42.5113,42.53,31000.0
2010-11-18 10:55:00,68.19,68.22,68.14,68.2,16900.0,42.5362,42.5549,42.505,42.5424,16900.0
2010-11-18 11:00:00,68.21,68.26,68.16,68.22,88000.0,42.5487,42.5799,42.5175,42.5549,88000.0
2010-11-18 11:05:00,68.22,68.24,68.16,68.19,37300.0,42.5549,42.5674,42.5175,42.5362,37300.0
2010-11-18 11:10:00,68.2,68.22,68.11,68.22,28200.0,42.5424,42.5549,42.4863,42.5549,28200.0
2010-11-18 11:15:00,68.23,68.26,68.2,68.22,19200.0,42.5612,42.5799,42.5424,42.5549,19200.0
2010-11-18 11:20:00,68.21,68.27,68.2,68.26,19300.0,42.5487,42.5861,42.5424,42.5799,19300.0
2010-11-18 11:25:00,68.26,68.27,68.22,68.25,12200.0,42.5799,42.5861,42.5549,42.5736,12200.0
2010-11-18 11:30:00,68.26,68.34,68.24,68.28,18300.0,42.5799,42.6298,42.5674,42.5924,18300.0
2010-11-18 11:35:00,68.31,68.34,68.26,68.34,9100.0,42.6111,42.6298,42.5799,42.6298,9100.0
2010-11-18 11:40:00,68.34,68.35,68.2,68.22,35500.0,42.6298,42.636,42.5424,42.5549,35500.0
2010-11-18 11:45:00,68.22,68.22,68.15,68.15,17000.0,42.5549,42.5549,42.5113,42.5113,17000.0
2010-11-18 11:50:00,68.17,68.23,68.15,68.18,16500.0,42.5237,42.5612,42.5113,42.53,16500.0
2010-11-18 11:55:00,68.18,68.28,68.18,68.28,17900.0,42.53,42.5924,42.53,42.5924,17900.0
2010-11-18 12:00:00,68.28,68.38,68.26,68.35,16700.0,42.5924,42.6547,42.5799,42.636,16700.0
2010-11-18 12:05:00,68.35,68.45,68.35,68.4,20400.0,42.636,42.6984,42.636,42.6672,20400.0
2010-11-18 12:10:00,68.4,68.41,68.37,68.37,4900.0,42.6672,42.6734,42.6485,42.6485,4900.0
2010-11-18 12:15:00,68.37,68.45,68.35,68.42,47500.0,42.6485,42.6984,42.636,42.6797,47500.0
2010-11-18 12:20:00,68.42,68.44,68.39,68.43,7300.0,42.6797,42.6922,42.661,42.6859,7300.0
2010-11-18 12:25:00,68.42,68.44,68.42,68.44,14900.0,42.6797,42.6922,42.6797,42.6922,14900.0
2010-11-18 12:30:00,68.43,68.44,68.43,68.44,10300.0,42.6859,42.6922,42.6859,42.6922,10300.0
2010-11-18 12:35:00,68.43,68.44,68.42,68.43,10000.0,42.6859,42.6922,42.6797,42.6859,10000.0
2010-11-18 12:40:00,68.44,68.44,68.42,68.44,18700.0,42.6922,42.6922,42.6797,42.6922,18700.0
2010-11-18 12:45:00,68.43,68.44,68.42,68.43,21400.0,42.6859,42.6922,42.6797,42.6859,21400.0
2010-11-18 12:50:00,68.44,68.48,68.43,68.46,28300.0,42.6922,42.7171,42.6859,42.7046,28300.0
2010-11-18 12:55:00,68.45,68.52,68.45,68.49,23100.0,42.6984,42.7421,42.6984,42.7233,23100.0
2010-11-18 13:00:00,68.49,68.54,68.49,68.51,28600.0,42.7233,42.7545,42.7233,42.7358,28600.0
2010-11-18 13:05:00,68.52,68.54,68.47,68.51,18400.0,42.7421,42.7545,42.7109,42.7358,18400.0
2010-11-18 13:10:00,68.51,68.54,68.5,68.52,17600.0,42.7358,42.7545,42.7296,42.7421,17600.0
2010-11-18 13:15:00,68.53,68.57,68.52,68.53,22000.0,42.7483,42.7733,42.7421,42.7483,22000.0
2010-11-18 13:20:00,68.54,68.54,68.51,68.51,9900.0,42.7545,42.7545,42.7358,42.7358,9900.0
2010-11-18 13:25:00,68.51,68.56,68.5,68.53,11800.0,42.7358,42.767,42.7296,42.7483,11800.0
2010-11-18 13:30:00,68.52,68.56,68.49,68.51,19100.0,42.7421,42.767,42.7233,42.7358,19100.0
2010-11-18 13:35:00,68.51,68.53,68.5,68.52,17300.0,42.7358,42.7483,42.7296,42.7421,17300.0
2010-11-18 13:40:00,68.53,68.55,68.49,68.52,17000.0,42.7483,42.7608,42.7233,42.7421,17000.0
2010-11-18 13:45:00,68.52,68.52,68.49,68.5,10500.0,42.7421,42.7421,42.7233,42.7296,10500.0
2010-11-18 13:50:00,68.51,68.56,68.49,68.49,13900.0,42.7358,42.767,42.7233,42.7233,13900.0
2010-11-18 13:55:00,68.5,68.52,68.48,68.48,10600.0,42.7296,42.7421,42.7171,42.7171,10600.0
2010-11-18 14:00:00,68.48,68.53,68.48,68.51,19900.0,42.7171,42.7483,42.7171,42.7358,19900.0
2010-11-18 14:05:00,68.52,68.53,68.49,68.52,17700.0,42.7421,42.7483,42.7233,42.7421,17700.0
2010-11-18 14:10:00,68.52,68.55,68.5,68.54,24000.0,42.7421,42.7608,42.7296,42.7545,24000.0
2010-11-18 14:15:00,68.54,68.55,68.49,68.54,18000.0,42.7545,42.7608,42.7233,42.7545,18000.0
2010-11-18 14:20:00,68.53,68.53,68.46,68.48,15400.0,42.7483,42.7483,42.7046,42.7171,15400.0
2010-11-18 14:25:00,68.49,68.5,68.45,68.47,17700.0,42.7233,42.7296,42.6984,42.7109,17700.0
2010-11-18 14:30:00,68.47,68.54,68.46,68.52,21800.0,42.7109,42.7545,42.7046,42.7421,21800.0
2010-11-18 14:35:00,68.52,68.55,68.5,68.51,25700.0,42.7421,42.7608,42.7296,42.7358,25700.0
2010-11-18 14:40:00,68.52,68.53,68.47,68.5,12000.0,42.7421,42.7483,42.7109,42.7296,12000.0
2010-11-18 14:45:00,68.5,68.59,68.5,68.58,33100.0,42.7296,42.7857,42.7296,42.7795,33100.0
2010-11-18 14:50:00,68.58,68.62,68.56,68.62,21200.0,42.7795,42.8044,42.767,42.8044,21200.0
2010-11-18 14:55:00,68.61,68.63,68.54,68.58,16600.0,42.7982,42.8107,42.7545,42.7795,16600.0
2010-11-18 15:00:00,68.57,68.6,68.53,68.55,18900.0,42.7733,42.792,42.7483,42.7608,18900.0
2010-11-18 15:05:00,68.55,68.59,68.52,68.55,23800.0,42.7608,42.7857,42.7421,42.7608,23800.0
2010-11-18 15:10:00,68.54,68.55,68.45,68.47,38700.0,42.7545,42.7608,42.6984,42.7109,38700.0
2010-11-18 15:15:00,68.47,68.49,68.46,68.47,22200.0,42.7109,42.7233,42.7046,42.7109,22200.0
2010-11-18 15:20:00,68.46,68.46,68.4,68.4,44300.0,42.7046,42.7046,42.6672,42.6672,44300.0
2010-11-18 15:25:00,68.4,68.45,68.39,68.43,45800.0,42.6672,42.6984,42.661,42.6859,45800.0
2010-11-18 15:30:00,68.43,68.43,68.3,68.3,38300.0,42.6859,42.6859,42.6048,42.6048,38300.0
2010-11-18 15:35:00,68.3,68.3,68.2,68.23,92600.0,42.6048,42.6048,42.5424,42.5612,92600.0
2010-11-18 15:40:00,68.23,68.23,68.17,68.22,61300.0,42.5612,42.5612,42.5237,42.5549,61300.0
2010-11-18 15:45:00,68.22,68.24,68.14,68.18,114100.0,42.5549,42.5674,42.505,42.53,114100.0
2010-11-18 15:50:00,68.18,68.2,68.12,68.18,90200.0,42.53,42.5424,42.4925,42.53,90200.0
2010-11-18 15:55:00,68.18,68.21,68.14,68.19,183000.0,42.53,42.5487,42.505,42.5362,183000.0
2010-11-19 09:30:00,68.21,68.59,68.21,68.38,748000.0,42.5487,42.7857,42.5487,42.6547,748000.0
2010-11-19 09:35:00,68.37,68.46,68.29,68.3,38200.0,42.6485,42.7046,42.5986,42.6048,38200.0
2010-11-19 09:40:00,68.27,68.3,68.15,68.3,42100.0,42.5861,42.6048,42.5113,42.6048,42100.0
2010-11-19 09:45:00,68.32,68.32,68.04,68.13,54700.0,42.6173,42.6173,42.4426,42.4988,54700.0
2010-11-19 09:50:00,68.11,68.18,67.99,68.1,21300.0,42.4863,42.53,42.4115,42.4801,21300.0
2010-11-19 09:55:00,68.1,68.23,68.09,68.23,42700.0,42.4801,42.5612,42.4738,42.5612,42700.0
2010-11-19 10:00:00,68.22,68.22,68.06,68.17,26600.0,42.5549,42.5549,42.4551,42.5237,26600.0
2010-11-19 10:05:00,68.15,68.15,67.87,68.03,16800.0,42.5113,42.5113,42.3366,42.4364,16800.0
2010-11-19 10:10:00,68.02,68.16,67.98,68.13,17900.0,42.4302,42.5175,42.4052,42.4988,17900.0
2010-11-19 10:15:00,68.11,68.17,68.07,68.1,18400.0,42.4863,42.5237,42.4614,42.4801,18400.0
2010-11-19 10:20:00,68.11,68.18,67.99,68.0,32700.0,42.4863,42.53,42.4115,42.4177,32700.0
2010-11-19 10:25:00,67.99,68.06,67.94,67.96,47200.0,42.4115,42.4551,42.3803,42.3927,47200.0
2010-11-19 10:30:00,67.97,68.0,67.9,67.99,30100.0,42.399,42.4177,42.3553,42.4115,30100.0
2010-11-19 10:35:00,68.0,68.15,68.0,68.14,47500.0,42.4177,42.5113,42.4177,42.505,47500.0
2010-11-19 10:40:00,68.14,68.37,68.12,68.33,28400.0,42.505,42.6485,42.4925,42.6235,28400.0
2010-11-19 10:45:00,68.34,68.35,68.25,68.31,39700.0,42.6298,42.636,42.5736,42.6111,39700.0
2010-11-19 10:50:00,68.32,68.34,68.24,68.33,48200.0,42.6173,42.6298,42.5674,42.6235,48200.0
2010-11-19 10:55:00,68.32,68.4,68.28,68.32,47400.0,42.6173,42.6672,42.5924,42.6173,47400.0
2010-11-19 11:00:00,68.31,68.43,68.28,68.43,25500.0,42.6111,42.6859,42.5924,42.6859,25500.0
2010-11-19 11:05:00,68.44,68.47,68.38,68.47,15800.0,42.6922,42.7109,42.6547,42.7109,15800.0
2010-11-19 11:10:00,68.47,68.47,68.33,68.38,20100.0,42.7109,42.7109,42.6235,42.6547,20100.0
2010-11-19 11:15:00,68.38,68.43,68.36,68.4,17400.0,42.6547,42.6859,42.6423,42.6672,17400.0
2010-11-19 11:20:00,68.4,68.44,68.35,68.41,20100.0,42.6672,42.6922,42.636,42.6734,20100.0
2010-11-19 11:25:00,68.41,68.49,68.39,68.45,18900.0,42.6734,42.7233,42.661,42.6984,18900.0
2010-11-19 11:30:00,68.44,68.5,68.43,68.48,15600.0,42.6922,42.7296,42.6859,42.7171,15600.0
2010-11-19 11:35:00,68.49,68.5,68.43,68.48,17700.0,42.7233,42.7296,42.6859,42.7171,17700.0
2010-11-19 11:40:00,68.46,68.55,68.45,68.5,21300.0,42.7046,42.7608,42.6984,42.7296,21300.0
2010-11-19 11:45:00,68.49,68.55,68.43,68.43,5900.0,42.7233,42.7608,42.6859,42.6859,5900.0
2010-11-19 11:50:00,68.42,68.43,68.39,68.42,8400.0,42.6797,42.6859,42.661,42.6797,8400.0
2010-11-19 11:55:00,68.42,68.42,68.32,68.36,9700.0,42.6797,42.6797,42.6173,42.6423,9700.0
2010-11-19 12:00:00,68.37,68.39,68.31,68.32,5400.0,42.6485,42.661,42.6111,42.6173,5400.0
2010-11-19 12:05:00,68.33,68.45,68.31,68.44,12600.0,42.6235,42.6984,42.6111,42.6922,12600.0
2010-11-19 12:10:00,68.43,68.44,68.35,68.38,13400.0,42.6859,42.6922,42.636,42.6547,13400.0
2010-11-19 12:15:00,68.37,68.38,68.31,68.32,10400.0,42.6485,42.6547,42.6111,42.6173,10400.0
2010-11-19 12:20:00,68.33,68.37,68.3,68.33,11500.0,42.6235,42.6485,42.6048,42.6235,11500.0
2010-11-19 12:25:00,68.33,68.33,68.25,68.25,9900.0,42.6235,42.6235,42.5736,42.5736,9900.0
2010-11-19 12:30:00,68.25,68.28,68.2,68.21,13900.0,42.5736,42.5924,42.5424,42.5487,13900.0
2010-11-19 12:35:00,68.2,68.23,68.16,68.2,10500.0,42.5424,42.5612,42.5175,42.5424,10500.0
2010-11-19 12:40:00,68.2,68.27,68.19,68.27,8500.0,42.5424,42.5861,42.5362,42.5861,8500.0
2010-11-19 12:45:00,68.29,68.29,68.22,68.23,8100.0,42.5986,42.5986,42.5549,42.5612,8100.0
2010-11-19 12:50:00,68.24,68.34,68.24,68.31,14500.0,42.5674,42.6298,42.5674,42.6111,14500.0
2010-11-19 12:55:00,68.32,68.45,68.29,68.43,37400.0,42.6173,42.6984,42.5986,42.6859,37400.0
2010-11-19 13:00:00,68.43,68.49,68.41,68.42,11100.0,42.6859,42.7233,42.6734,42.6797,11100.0
2010-11-19 13:05:00,68.42,68.48,68.42,68.46,10100.0,42.6797,42.7171,42.6797,42.7046,10100.0
2010-11-19 13:10:00,68.46,68.47,68.45,68.45,9400.0,42.7046,42.7109,42.6984,42.6984,9400.0
2010-11-19 13:15:00,68.46,68.5,68.45,68.49,20400.0,42.7046,42.7296,42.6984,42.7233,20400.0
2010-11-19 13:20:00,68.48,68.49,68.45,68.45,12500.0,42.7171,42.7233,42.6984,42.6984,12500.0
2010-11-19 13:25:00,68.45,68.47,68.42,68.44,13900.0,42.6984,42.7109,42.6797,42.6922,13900.0
2010-11-19 13:30:00,68.43,68.48,68.43,68.45,13500.0,42.6859,42.7171,42.6859,42.6984,13500.0
2010-11-19 13:35:00,68.45,68.53,68.45,68.48,33400.0,42.6984,42.7483,42.6984,42.7171,33400.0
2010-11-19 13:40:00,68.47,68.47,68.42,68.47,11500.0,42.7109,42.7109,42.6797,42.7109,11500.0
2010-11-19 13:45:00,68.46,68.49,68.46,68.48,16500.0,42.7046,42.7233,42.7046,42.7171,16500.0
2010-11-19 13:50:00,68.47,68.49,68.47,68.49,16800.0,42.7109,42.7233,42.7109,42.7233,16800.0
2010-11-19 13:55:00,68.49,68.56,68.48,68.56,36100.0,42.7233,42.767,42.7171,42.767,36100.0
2010-11-19 14:00:00,68.56,68.65,68.53,68.65,52500.0,42.767,42.8232,42.7483,42.8232,52500.0
2010-11-19 14:05:00,68.64,68.77,68.63,68.77,110400.0,42.8169,42.898,42.8107,42.898,110400.0
2010-11-19 14:10:00,68.78,68.82,68.77,68.81,83100.0,42.9042,42.9292,42.898,42.923,83100.0
2010-11-19 14:15:00,68.82,68.88,68.71,68.71,93400.0,42.9292,42.9666,42.8606,42.8606,93400.0
2010-11-19 14:20:00,68.69,68.69,68.58,68.58,35100.0,42.8481,42.8481,42.7795,42.7795,35100.0
2010-11-19 14:25:00,68.58,68.62,68.55,68.61,28700.0,42.7795,42.8044,42.7608,42.7982,28700.0
2010-11-19 14:30:00,68.61,68.67,68.6,68.64,25500.0,42.7982,42.8356,42.792,42.8169,25500.0
2010-11-19 14:35:00,68.63,68.71,68.63,68.67,36800.0,42.8107,42.8606,42.8107,42.8356,36800.0
2010-11-19 14:40:00,68.67,68.72,68.67,68.72,23500.0,42.8356,42.8668,42.8356,42.8668,23500.0
2010-11-19 14:45:00,68.73,68.79,68.72,68.76,33400.0,42.8731,42.9105,42.8668,42.8918,33400.0
2010-11-19 14:50:00,68.75,68.78,68.72,68.76,30900.0,42.8855,42.9042,42.8668,42.8918,30900.0
2010-11-19 14:55:00,68.76,68.82,68.75,68.78,48000.0,42.8918,42.9292,42.8855,42.9042,48000.0
2010-11-19 15:00:00,68.79,68.83,68.78,68.83,52100.0,42.9105,42.9354,42.9042,42.9354,52100.0
2010-11-19 15:05:00,68.83,68.86,68.82,68.84,35900.0,42.9354,42.9541,42.9292,42.9417,35900.0
2010-11-19 15:10:00,68.83,68.84,68.79,68.81,42100.0,42.9354,42.9417,42.9105,42.923,42100.0
2010-11-19 15:15:00,68.81,68.91,68.8,68.91,46700.0,42.923,42.9853,42.9167,42.9853,46700.0
2010-11-19 15:20:00,68.9,68.93,68.88,68.9,41600.0,42.9791,42.9978,42.9666,42.9791,41600.0
2010-11-19 15:25:00,68.9,68.9,68.86,68.86,41000.0,42.9791,42.9791,42.9541,42.9541,41000.0
2010-11-19 15:30:00,68.86,68.93,68.85,68.93,123300.0,42.9541,42.9978,42.9479,42.9978,123300.0
2010-11-19 15:35:00,68.93,68.99,68.93,68.97,84600.0,42.9978,43.0352,42.9978,43.0228,84600.0
2010-11-19 15:40:00,68.97,68.99,68.94,68.97,86300.0,43.0228,43.0352,43.0041,43.0228,86300.0
2010-11-19 15:45:00,68.97,69.11,68.97,69.05,268500.0,43.0228,43.1101,43.0228,43.0727,268500.0
2010-11-19 15:50:00,69.05,69.08,69.03,69.05,148000.0,43.0727,43.0914,43.0602,43.0727,148000.0
2010-11-19 15:55:00,69.05,69.11,68.99,69.09,290500.0,43.0727,43.1101,43.0352,43.0976,290500.0
2010-11-22 09:30:00,68.77,68.84,68.62,68.73,52900.0,42.898,42.9417,42.8044,42.8731,52900.0
2010-11-22 09:35:00,68.74,68.89,68.72,68.77,25000.0,42.8793,42.9729,42.8668,42.898,25000.0
2010-11-22 09:40:00,68.76,68.87,68.64,68.68,28000.0,42.8918,42.9604,42.8169,42.8419,28000.0
2010-11-22 09:45:00,68.67,68.92,68.66,68.88,39000.0,42.8356,42.9916,42.8294,42.9666,39000.0
2010-11-22 09:50:00,68.89,68.92,68.81,68.91,35800.0,42.9729,42.9916,42.923,42.9853,35800.0
2010-11-22 09:55:00,68.92,69.0,68.9,68.92,34400.0,42.9916,43.0415,42.9791,42.9916,34400.0
2010-11-22 10:00:00,68.93,68.95,68.82,68.9,29900.0,42.9978,43.0103,42.9292,42.9791,29900.0
2010-11-22 10:05:00,68.9,68.94,68.9,68.9,28600.0,42.9791,43.0041,42.9791,42.9791,28600.0
2010-11-22 10:10:00,68.92,68.97,68.9,68.95,23400.0,42.9916,43.0228,42.9791,43.0103,23400.0
2010-11-22 10:15:00,68.94,69.08,68.94,69.06,33200.0,43.0041,43.0914,43.0041,43.0789,33200.0
2010-11-22 10:20:00,69.06,69.06,68.98,68.99,30200.0,43.0789,43.0789,43.029,43.0352,30200.0
2010-11-22 10:25:00,68.99,69.03,68.88,68.88,29900.0,43.0352,43.0602,42.9666,42.9666,29900.0
2010-11-22 10:30:00,68.86,68.88,68.65,68.7,41400.0,42.9541,42.9666,42.8232,42.8543,41400.0
2010-11-22 10:35:00,68.7,68.75,68.6,68.69,49000.0,42.8543,42.8855,42.792,42.8481,49000.0
2010-11-22 10:40:00,68.7,68.7,68.6,68.68,32300.0,42.8543,42.8543,42.792,42.8419,32300.0
2010-11-22 10:45:00,68.66,68.66,68.52,68.59,29500.0,42.8294,42.8294,42.7421,42.7857,29500.0
2010-11-22 10:50:00,68.58,68.72,68.58,68.72,21500.0,42.7795,42.8668,42.7795,42.8668,21500.0
2010-11-22 10:55:00,68.71,68.75,68.59,68.6,20000.0,42.8606,42.8855,42.7857,42.792,20000.0
2010-11-22 11:00:00,68.61,68.61,68.46,68.5,53500.0,42.7982,42.7982,42.7046,42.7296,53500.0
2010-11-22 11:05:00,68.5,68.63,68.48,68.62,22400.0,42.7296,42.8107,42.7171,42.8044,22400.0
2010-11-22 11:10:00,68.61,68.7,68.58,68.69,18600.0,42.7982,42.8543,42.7795,42.8481,18600.0
2010-11-22 11:15:00,68.69,68.78,68.66,68.76,34000.0,42.8481,42.9042,42.8294,42.8918,34000.0
2010-11-22 11:20:00,68.74,68.76,68.7,68.71,17900.0,42.8793,42.8918,42.8543,42.8606,17900.0
2010-11-22 11:25:00,68.73,68.75,68.68,68.74,16200.0,42.8731,42.8855,42.8419,42.8793,16200.0
2010-11-22 11:30:00,68.73,68.77,68.66,68.68,26300.0,42.8731,42.898,42.8294,42.8419,26300.0
2010-11-22 11:35:00,68.69,68.73,68.63,68.73,16000.0,42.8481,42.8731,42.8107,42.8731,16000.0
2010-11-22 11:40:00,68.74,68.75,68.66,68.66,18900.0,42.8793,42.8855,42.8294,42.8294,18900.0
2010-11-22 11:45:00,68.65,68.71,68.64,68.67,13000.0,42.8232,42.8606,42.8169,42.8356,13000.0
2010-11-22 11:50:00,68.67,68.69,68.55,68.57,19600.0,42.8356,42.8481,42.7608,42.7733,19600.0
2010-11-22 11:55:00,68.58,68.62,68.55,68.55,27500.0,42.7795,42.8044,42.7608,42.7608,27500.0
2010-11-22 12:00:00,68.56,68.56,68.37,68.4,79100.0,42.767,42.767,42.6485,42.6672,79100.0
2010-11-22 12:05:00,68.41,68.46,68.39,68.43,36500.0,42.6734,42.7046,42.661,42.6859,36500.0
2010-11-22 12:10:00,68.43,68.5,68.41,68.49,30400.0,42.6859,42.7296,42.6734,42.7233,30400.0
2010-11-22 12:15:00,68.5,68.52,68.48,68.5,10300.0,42.7296,42.7421,42.7171,42.7296,10300.0
2010-11-22 12:20:00,68.51,68.54,68.43,68.48,22700.0,42.7358,42.7545,42.6859,42.7171,22700.0
2010-11-22 12:25:00,68.47,68.47,68.21,68.23,66500.0,42.7109,42.7109,42.5487,42.5612,66500.0
2010-11-22 12:30:00,68.23,68.28,68.19,68.28,73300.0,42.5612,42.5924,42.5362,42.5924,73300.0
2010-11-22 12:35:00,68.27,68.34,68.24,68.32,46400.0,42.5861,42.6298,42.5674,42.6173,46400.0
2010-11-22 12:40:00,68.33,68.33,68.25,68.29,30500.0,42.6235,42.6235,42.5736,42.5986,30500.0
2010-11-22 12:45:00,68.28,68.29,68.15,68.27,43000.0,42.5924,42.5986,42.5113,42.5861,43000.0
2010-11-22 12:50:00,68.27,68.32,68.23,68.27,38400.0,42.5861,42.6173,42.5612,42.5861,38400.0
2010-11-22 12:55:00,68.28,68.3,68.26,68.28,9100.0,42.5924,42.6048,42.5799,42.5924,9100.0
2010-11-22 13:00:00,68.29,68.3,68.24,68.3,37900.0,42.5986,42.6048,42.5674,42.6048,37900.0
2010-11-22 13:05:00,68.3,68.37,68.28,68.37,38500.0,42.6048,42.6485,42.5924,42.6485,38500.0
2010-11-22 13:10:00,68.37,68.44,68.35,68.39,27100.0,42.6485,42.6922,42.636,42.661,27100.0
2010-11-22 13:15:00,68.39,68.41,68.36,68.4,29500.0,42.661,42.6734,42.6423,42.6672,29500.0
2010-11-22 13:20:00,68.4,68.42,68.36,68.39,37500.0,42.6672,42.6797,42.6423,42.661,37500.0
2010-11-22 13:25:00,68.37,68.49,68.37,68.46,13700.0,42.6485,42.7233,42.6485,42.7046,13700.0
2010-11-22 13:30:00,68.49,68.56,68.48,68.55,22800.0,42.7233,42.767,42.7171,42.7608,22800.0
2010-11-22 13:35:00,68.55,68.6,68.5,68.55,21500.0,42.7608,42.792,42.7296,42.7608,21500.0
2010-11-22 13:40:00,68.56,68.62,68.54,68.54,22100.0,42.767,42.8044,42.7545,42.7545,22100.0
2010-11-22 13:45:00,68.55,68.59,68.51,68.54,80800.0,42.7608,42.7857,42.7358,42.7545,80800.0
2010-11-22 13:50:00,68.55,68.64,68.55,68.57,27500.0,42.7608,42.8169,42.7608,42.7733,27500.0
2010-11-22 13:55:00,68.57,68.6,68.53,68.56,15700.0,42.7733,42.792,42.7483,42.767,15700.0
2010-11-22 14:00:00,68.56,68.66,68.54,68.6,30000.0,42.767,42.8294,42.7545,42.792,30000.0
2010-11-22 14:05:00,68.6,68.63,68.53,68.56,38600.0,42.792,42.8107,42.7483,42.767,38600.0
2010-11-22 14:10:00,68.57,68.66,68.56,68.63,26400.0,42.7733,42.8294,42.767,42.8107,26400.0
2010-11-22 14:15:00,68.63,68.72,68.62,68.64,95600.0,42.8107,42.8668,42.8044,42.8169,95600.0
2010-11-22 14:20:00,68.65,68.7,68.61,68.7,31100.0,42.8232,42.8543,42.7982,42.8543,31100.0
2010-11-22 14:25:00,68.7,68.7,68.5,68.5,30200.0,42.8543,42.8543,42.7296,42.7296,30200.0
2010-11-22 14:30:00,68.5,68.53,68.46,68.49,66000.0,42.7296,42.7483,42.7046,42.7233,66000.0
2010-11-22 14:35:00,68.49,68.54,68.49,68.53,47000.0,42.7233,42.7545,42.7233,42.7483,47000.0
2010-11-22 14:40:00,68.53,68.56,68.5,68.55,59700.0,42.7483,42.767,42.7296,42.7608,59700.0
2010-11-22 14:45:00,68.56,68.8,68.56,68.75,78200.0,42.767,42.9167,42.767,42.8855,78200.0
2010-11-22 14:50:00,68.75,68.78,68.72,68.72,33300.0,42.8855,42.9042,42.8668,42.8668,33300.0
2010-11-22 14:55:00,68.72,68.74,68.69,68.69,35100.0,42.8668,42.8793,42.8481,42.8481,35100.0
2010-11-22 15:00:00,68.71,68.78,68.65,68.68,53100.0,42.8606,42.9042,42.8232,42.8419,53100.0
2010-11-22 15:05:00,68.68,68.72,68.68,68.7,51900.0,42.8419,42.8668,42.8419,42.8543,51900.0
2010-11-22 15:10:00,68.69,68.69,68.62,68.63,40200.0,42.8481,42.8481,42.8044,42.8107,40200.0
2010-11-22 15:15:00,68.62,68.71,68.62,68.69,46800.0,42.8044,42.8606,42.8044,42.8481,46800.0
2010-11-22 15:20:00,68.68,68.74,68.67,68.7,41200.0,42.8419,42.8793,42.8356,42.8543,41200.0
2010-11-22 15:25:00,68.71,68.71,68.59,68.64,71800.0,42.8606,42.8606,42.7857,42.8169,71800.0
2010-11-22 15:30:00,68.64,68.67,68.57,68.67,74600.0,42.8169,42.8356,42.7733,42.8356,74600.0
2010-11-22 15:35:00,68.66,68.79,68.64,68.79,93000.0,42.8294,42.9105,42.8169,42.9105,93000.0
2010-11-22 15:40:00,68.79,68.89,68.79,68.87,85800.0,42.9105,42.9729,42.9105,42.9604,85800.0
2010-11-22 15:45:00,68.87,68.89,68.83,68.89,78800.0,42.9604,42.9729,42.9354,42.9729,78800.0
2010-11-22 15:50:00,68.89,68.89,68.8,68.81,122100.0,42.9729,42.9729,42.9167,42.923,122100.0
2010-11-22 15:55:00,68.81,68.85,68.79,68.8,128200.0,42.923,42.9479,42.9105,42.9167,128200.0
2010-11-23 09:30:00,68.03,68.09,67.88,67.97,74200.0,42.4364,42.4738,42.3428,42.399,74200.0
2010-11-23 09:35:00,67.97,67.98,67.77,67.85,31900.0,42.399,42.4052,42.2742,42.3241,31900.0
2010-11-23 09:40:00,67.83,67.99,67.81,67.98,38000.0,42.3116,42.4115,42.2992,42.4052,38000.0
2010-11-23 09:45:00,67.94,67.94,67.81,67.83,26400.0,42.3803,42.3803,42.2992,42.3116,26400.0
2010-11-23 09:50:00,67.82,67.83,67.7,67.71,38800.0,42.3054,42.3116,42.2306,42.2368,38800.0
2010-11-23 09:55:00,67.71,67.75,67.49,67.51,50100.0,42.2368,42.2617,42.0996,42.112,50100.0
2010-11-23 10:00:00,67.5,67.88,67.43,67.87,51000.0,42.1058,42.3428,42.0621,42.3366,51000.0
2010-11-23 10:05:00,67.87,67.92,67.77,67.92,20800.0,42.3366,42.3678,42.2742,42.3678,20800.0
2010-11-23 10:10:00,67.91,67.92,67.72,67.8,23600.0,42.3615,42.3678,42.243,42.2929,23600.0
2010-11-23 10:15:00,67.79,68.03,67.78,68.0,43900.0,42.2867,42.4364,42.2805,42.4177,43900.0
2010-11-23 10:20:00,67.99,68.05,67.96,68.05,58100.0,42.4115,42.4489,42.3927,42.4489,58100.0
2010-11-23 10:25:00,68.03,68.07,67.87,67.98,100400.0,42.4364,42.4614,42.3366,42.4052,100400.0
2010-11-23 10:30:00,67.97,68.05,67.94,67.94,42800.0,42.399,42.4489,42.3803,42.3803,42800.0
2010-11-23 10:35:00,67.94,68.09,67.93,68.0,28200.0,42.3803,42.4738,42.374,42.4177,28200.0
2010-11-23 10:40:00,68.0,68.08,67.95,67.96,24400.0,42.4177,42.4676,42.3865,42.3927,24400.0
2010-11-23 10:45:00,67.97,68.04,67.81,67.91,31900.0,42.399,42.4426,42.2992,42.3615,31900.0
2010-11-23 10:50:00,67.9,68.04,67.89,67.95,40700.0,42.3553,42.4426,42.3491,42.3865,40700.0
2010-11-23 10:55:00,67.95,68.09,67.94,68.09,32200.0,42.3865,42.4738,42.3803,42.4738,32200.0
2010-11-23 11:00:00,68.08,68.08,67.86,67.87,28200.0,42.4676,42.4676,42.3304,42.3366,28200.0
2010-11-23 11:05:00,67.87,67.93,67.81,67.85,53600.0,42.3366,42.374,42.2992,42.3241,53600.0
2010-11-23 11:10:00,67.86,67.86,67.73,67.76,125400.0,42.3304,42.3304,42.2493,42.268,125400.0
2010-11-23 11:15:00,67.74,67.82,67.74,67.8,25200.0,42.2555,42.3054,42.2555,42.2929,25200.0
2010-11-23 11:20:00,67.81,67.88,67.75,67.8,38500.0,42.2992,42.3428,42.2617,42.2929,38500.0
2010-11-23 11:25:00,67.81,67.88,67.71,67.71,54600.0,42.2992,42.3428,42.2368,42.2368,54600.0
2010-11-23 11:30:00,67.7,67.71,67.59,67.59,31100.0,42.2306,42.2368,42.1619,42.1619,31100.0
2010-11-23 11:35:00,67.57,67.79,67.54,67.72,33500.0,42.1495,42.2867,42.1307,42.243,33500.0
2010-11-23 11:40:00,67.73,67.73,67.61,67.7,36100.0,42.2493,42.2493,42.1744,42.2306,36100.0
2010-11-23 11:45:00,67.71,67.8,67.64,67.8,20500.0,42.2368,42.2929,42.1931,42.2929,20500.0
2010-11-23 11:50:00,67.8,67.86,67.78,67.84,21500.0,42.2929,42.3304,42.2805,42.3179,21500.0
2010-11-23 11:55:00,67.85,67.89,67.77,67.83,17100.0,42.3241,42.3491,42.2742,42.3116,17100.0
2010-11-23 12:00:00,67.82,67.82,67.71,67.71,13800.0,42.3054,42.3054,42.2368,42.2368,13800.0
2010-11-23 12:05:00,67.71,67.82,67.69,67.82,37000.0,42.2368,42.3054,42.2243,42.3054,37000.0
2010-11-23 12:10:00,67.84,67.89,67.82,67.87,17700.0,42.3179,42.3491,42.3054,42.3366,17700.0
2010-11-23 12:15:00,67.9,67.9,67.81,67.84,15100.0,42.3553,42.3553,42.2992,42.3179,15100.0
2010-11-23 12:20:00,67.83,67.89,67.8,67.83,16900.0,42.3116,42.3491,42.2929,42.3116,16900.0
2010-11-23 12:25:00,67.84,67.89,67.79,67.89,12800.0,42.3179,42.3491,42.2867,42.3491,12800.0
2010-11-23 12:30:00,67.89,67.96,67.84,67.87,25800.0,42.3491,42.3927,42.3179,42.3366,25800.0
2010-11-23 12:35:00,67.86,67.87,67.81,67.84,27800.0,42.3304,42.3366,42.2992,42.3179,27800.0
2010-11-23 12:40:00,67.86,67.91,67.84,67.9,19800.0,42.3304,42.3615,42.3179,42.3553,19800.0
2010-11-23 12:45:00,67.89,67.94,67.89,67.92,9500.0,42.3491,42.3803,42.3491,42.3678,9500.0
2010-11-23 12:50:00,67.91,68.06,67.9,68.03,24700.0,42.3615,42.4551,42.3553,42.4364,24700.0
2010-11-23 12:55:00,68.03,68.07,68.0,68.05,26100.0,42.4364,42.4614,42.4177,42.4489,26100.0
2010-11-23 13:00:00,68.07,68.08,68.01,68.02,19800.0,42.4614,42.4676,42.4239,42.4302,19800.0
2010-11-23 13:05:00,68.03,68.1,68.02,68.02,25900.0,42.4364,42.4801,42.4302,42.4302,25900.0
2010-11-23 13:10:00,68.03,68.09,68.02,68.03,27600.0,42.4364,42.4738,42.4302,42.4364,27600.0
2010-11-23 13:15:00,68.03,68.07,68.01,68.04,21300.0,42.4364,42.4614,42.4239,42.4426,21300.0
2010-11-23 13:20:00,68.03,68.06,68.01,68.02,33500.0,42.4364,42.4551,42.4239,42.4302,33500.0
2010-11-23 13:25:00,68.03,68.14,68.02,68.13,35800.0,42.4364,42.505,42.4302,42.4988,35800.0
2010-11-23 13:30:00,68.14,68.19,68.08,68.15,34800.0,42.505,42.5362,42.4676,42.5113,34800.0
2010-11-23 13:35:00,68.15,68.16,68.07,68.12,18400.0,42.5113,42.5175,42.4614,42.4925,18400.0
2010-11-23 13:40:00,68.12,68.14,68.05,68.05,14900.0,42.4925,42.505,42.4489,42.4489,14900.0
2010-11-23 13:45:00,68.04,68.06,67.98,68.02,59000.0,42.4426,42.4551,42.4052,42.4302,59000.0
2010-11-23 13:50:00,68.02,68.1,68.0,68.1,28600.0,42.4302,42.4801,42.4177,42.4801,28600.0
2010-11-23 13:55:00,68.1,68.13,68.01,68.08,42100.0,42.4801,42.4988,42.4239,42.4676,42100.0
2010-11-23 14:00:00,68.08,68.17,67.96,68.0,87900.0,42.4676,42.5237,42.3927,42.4177,87900.0
2010-11-23 14:05:00,67.99,68.03,67.91,67.99,56100.0,42.4115,42.4364,42.3615,42.4115,56100.0
2010-11-23 14:10:00,67.98,68.09,67.97,68.03,41600.0,42.4052,42.4738,42.399,42.4364,41600.0
2010-11-23 14:15:00,68.03,68.03,67.94,67.94,34100.0,42.4364,42.4364,42.3803,42.3803,34100.0
2010-11-23 14:20:00,67.93,67.95,67.83,67.87,41300.0,42.374,42.3865,42.3116,42.3366,41300.0
2010-11-23 14:25:00,67.87,67.9,67.83,67.86,44000.0,42.3366,42.3553,42.3116,42.3304,44000.0
2010-11-23 14:30:00,67.86,67.91,67.78,67.91,25300.0,42.3304,42.3615,42.2805,42.3615,25300.0
2010-11-23 14:35:00,67.91,67.94,67.82,67.82,34400.0,42.3615,42.3803,42.3054,42.3054,34400.0
2010-11-23 14:40:00,67.82,67.91,67.78,67.91,26500.0,42.3054,42.3615,42.2805,42.3615,26500.0
2010-11-23 14:45:00,67.91,67.91,67.8,67.86,28500.0,42.3615,42.3615,42.2929,42.3304,28500.0
2010-11-23 14:50:00,67.86,67.96,67.86,67.91,37800.0,42.3304,42.3927,42.3304,42.3615,37800.0
2010-11-23 14:55:00,67.91,67.91,67.84,67.84,36200.0,42.3615,42.3615,42.3179,42.3179,36200.0
2010-11-23 15:00:00,67.84,67.94,67.82,67.88,46600.0,42.3179,42.3803,42.3054,42.3428,46600.0
2010-11-23 15:05:00,67.89,68.02,67.89,67.96,48900.0,42.3491,42.4302,42.3491,42.3927,48900.0
2010-11-23 15:10:00,67.95,68.0,67.81,67.98,68600.0,42.3865,42.4177,42.2992,42.4052,68600.0
2010-11-23 15:15:00,67.98,68.01,67.93,67.95,72200.0,42.4052,42.4239,42.374,42.3865,72200.0
2010-11-23 15:20:00,67.95,67.97,67.92,67.94,45300.0,42.3865,42.399,42.3678,42.3803,45300.0
2010-11-23 15:25:00,67.94,68.02,67.93,68.01,33200.0,42.3803,42.4302,42.374,42.4239,33200.0
2010-11-23 15:30:00,68.01,68.11,68.0,68.01,71800.0,42.4239,42.4863,42.4177,42.4239,71800.0
2010-11-23 15:35:00,68.01,68.1,67.99,68.09,64600.0,42.4239,42.4801,42.4115,42.4738,64600.0
2010-11-23 15:40:00,68.1,68.16,68.04,68.15,97700.0,42.4801,42.5175,42.4426,42.5113,97700.0
2010-11-23 15:45:00,68.14,68.17,68.08,68.09,113400.0,42.505,42.5237,42.4676,42.4738,113400.0
2010-11-23 15:50:00,68.09,68.13,68.08,68.12,170900.0,42.4738,42.4988,42.4676,42.4925,170900.0
2010-11-23 15:55:00,68.12,68.26,68.11,68.15,215600.0,42.4925,42.5799,42.4863,42.5113,215600.0
2010-11-24 09:30:00,68.55,69.09,68.55,69.05,93400.0,42.7608,43.0976,42.7608,43.0727,93400.0
2010-11-24 09:35:00,69.08,69.08,68.91,69.0,49100.0,43.0914,43.0914,42.9853,43.0415,49100.0
2010-11-24 09:40:00,69.0,69.1,68.99,69.08,49700.0,43.0415,43.1039,43.0352,43.0914,49700.0
2010-11-24 09:45:00,69.09,69.31,69.07,69.23,81800.0,43.0976,43.2349,43.0851,43.185,81800.0
2010-11-24 09:50:00,69.25,69.4,69.19,69.38,78700.0,43.1974,43.291,43.16,43.2785,78700.0
2010-11-24 09:55:00,69.38,69.5,69.22,69.24,92500.0,43.2785,43.3534,43.1787,43.1912,92500.0
2010-11-24 10:00:00,69.24,69.25,69.01,69.01,66700.0,43.1912,43.1974,43.0477,43.0477,66700.0
2010-11-24 10:05:00,69.01,69.2,69.01,69.19,53300.0,43.0477,43.1662,43.0477,43.16,53300.0
2010-11-24 10:10:00,69.2,69.3,69.19,69.29,52300.0,43.1662,43.2286,43.16,43.2224,52300.0
2010-11-24 10:15:00,69.29,69.38,69.26,69.36,85000.0,43.2224,43.2785,43.2037,43.266,85000.0
2010-11-24 10:20:00,69.37,69.49,69.36,69.45,77300.0,43.2723,43.3471,43.266,43.3222,77300.0
2010-11-24 10:25:00,69.46,69.62,69.46,69.52,107900.0,43.3284,43.4282,43.3284,43.3659,107900.0
2010-11-24 10:30:00,69.51,69.55,69.44,69.46,33700.0,43.3596,43.3846,43.3159,43.3284,33700.0
2010-11-24 10:35:00,69.46,69.52,69.42,69.49,55800.0,43.3284,43.3659,43.3035,43.3471,55800.0
2010-11-24 10:40:00,69.47,69.57,69.46,69.46,37700.0,43.3347,43.397,43.3284,43.3284,37700.0
2010-11-24 10:45:00,69.46,69.54,69.38,69.41,18400.0,43.3284,43.3783,43.2785,43.2972,18400.0
2010-11-24 10:50:00,69.42,69.44,69.28,69.36,43600.0,43.3035,43.3159,43.2161,43.266,43600.0
2010-11-24 10:55:00,69.36,69.45,69.33,69.41,21000.0,43.266,43.3222,43.2473,43.2972,21000.0
2010-11-24 11:00:00,69.42,69.42,69.3,69.41,28700.0,43.3035,43.3035,43.2286,43.2972,28700.0
2010-11-24 11:05:00,69.41,69.5,69.41,69.48,42000.0,43.2972,43.3534,43.2972,43.3409,42000.0
2010-11-24 11:10:00,69.48,69.5,69.45,69.47,38500.0,43.3409,43.3534,43.3222,43.3347,38500.0
2010-11-24 11:15:00,69.47,69.57,69.45,69.51,57900.0,43.3347,43.397,43.3222,43.3596,57900.0
2010-11-24 11:20:00,69.52,69.57,69.5,69.54,28700.0,43.3659,43.397,43.3534,43.3783,28700.0
2010-11-24 11:25:00,69.51,69.62,69.49,69.56,89700.0,43.3596,43.4282,43.3471,43.3908,89700.0
2010-11-24 11:30:00,69.54,69.64,69.5,69.56,65700.0,43.3783,43.4407,43.3534,43.3908,65700.0
2010-11-24 11:35:00,69.56,69.62,69.5,69.59,116700.0,43.3908,43.4282,43.3534,43.4095,116700.0
2010-11-24 11:40:00,69.58,69.6,69.41,69.52,111800.0,43.4033,43.4158,43.2972,43.3659,111800.0
2010-11-24 11:45:00,69.52,69.55,69.37,69.4,18200.0,43.3659,43.3846,43.2723,43.291,18200.0
2010-11-24 11:50:00,69.4,69.46,69.39,69.4,22900.0,43.291,43.3284,43.2848,43.291,22900.0
2010-11-24 11:55:00,69.37,69.5,69.37,69.5,32200.0,43.2723,43.3534,43.2723,43.3534,32200.0
2010-11-24 12:00:00,69.48,69.55,69.45,69.54,36500.0,43.3409,43.3846,43.3222,43.3783,36500.0
2010-11-24 12:05:00,69.52,69.55,69.47,69.51,26300.0,43.3659,43.3846,43.3347,43.3596,26300.0
2010-11-24 12:10:00,69.48,69.51,69.44,69.47,17900.0,43.3409,43.3596,43.3159,43.3347,17900.0
2010-11-24 12:15:00,69.46,69.52,69.46,69.52,12400.0,43.3284,43.3659,43.3284,43.3659,12400.0
2010-11-24 12:20:00,69.52,69.58,69.52,69.57,9300.0,43.3659,43.4033,43.3659,43.397,9300.0
2010-11-24 12:25:00,69.58,69.7,69.55,69.68,94800.0,43.4033,43.4781,43.3846,43.4657,94800.0
2010-11-24 12:30:00,69.69,69.78,69.69,69.77,93200.0,43.4719,43.528,43.4719,43.5218,93200.0
2010-11-24 12:35:00,69.75,69.78,69.75,69.75,19800.0,43.5093,43.528,43.5093,43.5093,19800.0
2010-11-24 12:40:00,69.76,69.78,69.73,69.76,33600.0,43.5156,43.528,43.4968,43.5156,33600.0
2010-11-24 12:45:00,69.75,69.76,69.71,69.72,21400.0,43.5093,43.5156,43.4844,43.4906,21400.0
2010-11-24 12:50:00,69.73,69.77,69.7,69.76,26500.0,43.4968,43.5218,43.4781,43.5156,26500.0
2010-11-24 12:55:00,69.76,69.8,69.71,69.72,22900.0,43.5156,43.5405,43.4844,43.4906,22900.0
2010-11-24 13:00:00,69.72,69.74,69.69,69.71,22100.0,43.4906,43.5031,43.4719,43.4844,22100.0
2010-11-24 13:05:00,69.72,69.75,69.7,69.75,39300.0,43.4906,43.5093,43.4781,43.5093,39300.0
2010-11-24 13:10:00,69.74,69.78,69.72,69.75,30900.0,43.5031,43.528,43.4906,43.5093,30900.0
2010-11-24 13:15:00,69.76,69.8,69.76,69.76,18900.0,43.5156,43.5405,43.5156,43.5156,18900.0
2010-11-24 13:20:00,69.77,69.86,69.75,69.84,133000.0,43.5218,43.5779,43.5093,43.5655,133000.0
2010-11-24 13:25:00,69.83,69.85,69.8,69.8,57500.0,43.5592,43.5717,43.5405,43.5405,57500.0
2010-11-24 13:30:00,69.82,69.85,69.8,69.82,32200.0,43.553,43.5717,43.5405,43.553,32200.0
2010-11-24 13:35:00,69.83,69.87,69.8,69.81,16200.0,43.5592,43.5842,43.5405,43.5467,16200.0
2010-11-24 13:40:00,69.81,69.83,69.79,69.79,35800.0,43.5467,43.5592,43.5343,43.5343,35800.0
2010-11-24 13:45:00,69.79,69.8,69.73,69.74,15500.0,43.5343,43.5405,43.4968,43.5031,15500.0
2010-11-24 13:50:00,69.73,69.8,69.71,69.79,36600.0,43.4968,43.5405,43.4844,43.5343,36600.0
2010-11-24 13:55:00,69.81,69.81,69.73,69.75,9300.0,43.5467,43.5467,43.4968,43.5093,9300.0
2010-11-24 14:00:00,69.75,69.77,69.72,69.74,8400.0,43.5093,43.5218,43.4906,43.5031,8400.0
2010-11-24 14:05:00,69.74,69.74,69.7,69.7,22900.0,43.5031,43.5031,43.4781,43.4781,22900.0
2010-11-24 14:10:00,69.7,69.71,69.61,69.66,31200.0,43.4781,43.4844,43.422,43.4532,31200.0
2010-11-24 14:15:00,69.65,69.68,69.6,69.68,33900.0,43.4469,43.4657,43.4158,43.4657,33900.0
2010-11-24 14:20:00,69.67,69.75,69.65,69.69,56300.0,43.4594,43.5093,43.4469,43.4719,56300.0
2010-11-24 14:25:00,69.7,69.71,69.61,69.61,31100.0,43.4781,43.4844,43.422,43.422,31100.0
2010-11-24 14:30:00,69.61,69.67,69.59,69.59,35900.0,43.422,43.4594,43.4095,43.4095,35900.0
2010-11-24 14:35:00,69.6,69.63,69.58,69.6,40500.0,43.4158,43.4345,43.4033,43.4158,40500.0
2010-11-24 14:40:00,69.61,69.62,69.59,69.61,29700.0,43.422,43.4282,43.4095,43.422,29700.0
2010-11-24 14:45:00,69.62,69.62,69.6,69.61,27000.0,43.4282,43.4282,43.4158,43.422,27000.0
2010-11-24 14:50:00,69.6,69.62,69.57,69.58,33800.0,43.4158,43.4282,43.397,43.4033,33800.0
2010-11-24 14:55:00,69.59,69.63,69.57,69.63,25800.0,43.4095,43.4345,43.397,43.4345,25800.0
2010-11-24 15:00:00,69.63,69.68,69.59,69.68,49200.0,43.4345,43.4657,43.4095,43.4657,49200.0
2010-11-24 15:05:00,69.68,69.68,69.63,69.64,39300.0,43.4657,43.4657,43.4345,43.4407,39300.0
2010-11-24 15:10:00,69.64,69.65,69.61,69.61,23100.0,43.4407,43.4469,43.422,43.422,23100.0
2010-11-24 15:15:00,69.61,69.62,69.58,69.61,41700.0,43.422,43.4282,43.4033,43.422,41700.0
2010-11-24 15:20:00,69.61,69.67,69.61,69.64,74900.0,43.422,43.4594,43.422,43.4407,74900.0
2010-11-24 15:25:00,69.63,69.64,69.59,69.63,68000.0,43.4345,43.4407,43.4095,43.4345,68000.0
2010-11-24 15:30:00,69.63,69.64,69.55,69.57,79700.0,43.4345,43.4407,43.3846,43.397,79700.0
2010-11-24 15:35:00,69.57,69.59,69.54,69.56,66600.0,43.397,43.4095,43.3783,43.3908,66600.0
2010-11-24 15:40:00,69.56,69.6,69.54,69.6,107500.0,43.3908,43.4158,43.3783,43.4158,107500.0
2010-11-24 15:45:00,69.59,69.59,69.47,69.5,217900.0,43.4095,43.4095,43.3347,43.3534,217900.0
2010-11-24 15:50:00,69.51,69.57,69.5,69.57,130400.0,43.3596,43.397,43.3534,43.397,130400.0
2010-11-24 15:55:00,69.57,69.64,69.55,69.57,274800.0,43.397,43.4407,43.3846,43.397,274800.0
2010-11-26 09:30:00,69.09,69.35,69.03,69.13,51800.0,43.0976,43.2598,43.0602,43.1226,51800.0
2010-11-26 09:35:00,69.19,69.29,69.01,69.1,35900.0,43.16,43.2224,43.0477,43.1039,35900.0
2010-11-26 09:40:00,69.1,69.43,69.09,69.24,45000.0,43.1039,43.3097,43.0976,43.1912,45000.0
2010-11-26 09:45:00,69.23,69.35,69.15,69.2,20100.0,43.185,43.2598,43.135,43.1662,20100.0
2010-11-26 09:50:00,69.19,69.35,69.19,69.26,21900.0,43.16,43.2598,43.16,43.2037,21900.0
2010-11-26 09:55:00,69.25,69.26,69.18,69.26,13000.0,43.1974,43.2037,43.1538,43.2037,13000.0
2010-11-26 10:00:00,69.27,69.35,69.17,69.21,33100.0,43.2099,43.2598,43.1475,43.1725,33100.0
2010-11-26 10:05:00,69.19,69.29,69.18,69.27,31300.0,43.16,43.2224,43.1538,43.2099,31300.0
2010-11-26 10:10:00,69.28,69.47,69.28,69.47,29800.0,43.2161,43.3347,43.2161,43.3347,29800.0
2010-11-26 10:15:00,69.46,69.48,69.31,69.33,17600.0,43.3284,43.3409,43.2349,43.2473,17600.0
2010-11-26 10:20:00,69.32,69.37,69.27,69.27,16400.0,43.2411,43.2723,43.2099,43.2099,16400.0
2010-11-26 10:25:00,69.27,69.29,69.26,69.28,9700.0,43.2099,43.2224,43.2037,43.2161,9700.0
2010-11-26 10:30:00,69.28,69.28,69.19,69.23,21500.0,43.2161,43.2161,43.16,43.185,21500.0
2010-11-26 10:35:00,69.24,69.32,69.24,69.28,12300.0,43.1912,43.2411,43.1912,43.2161,12300.0
2010-11-26 10:40:00,69.29,69.38,69.27,69.34,10300.0,43.2224,43.2785,43.2099,43.2536,10300.0
2010-11-26 10:45:00,69.34,69.34,69.21,69.23,14400.0,43.2536,43.2536,43.1725,43.185,14400.0
2010-11-26 10:50:00,69.22,69.23,69.14,69.15,22700.0,43.1787,43.185,43.1288,43.135,22700.0
2010-11-26 10:55:00,69.14,69.15,69.07,69.1,26700.0,43.1288,43.135,43.0851,43.1039,26700.0
2010-11-26 11:00:00,69.1,69.17,69.09,69.12,18500.0,43.1039,43.1475,43.0976,43.1163,18500.0
2010-11-26 11:05:00,69.11,69.2,69.11,69.19,8600.0,43.1101,43.1662,43.1101,43.16,8600.0
2010-11-26 11:10:00,69.2,69.22,69.1,69.22,20700.0,43.1662,43.1787,43.1039,43.1787,20700.0
2010-11-26 11:15:00,69.22,69.25,69.16,69.16,176500.0,43.1787,43.1974,43.1413,43.1413,176500.0
2010-11-26 11:20:00,69.16,69.18,69.13,69.13,15300.0,43.1413,43.1538,43.1226,43.1226,15300.0
2010-11-26 11:25:00,69.13,69.13,69.04,69.09,17500.0,43.1226,43.1226,43.0664,43.0976,17500.0
2010-11-26 11:30:00,69.09,69.13,69.05,69.07,23600.0,43.0976,43.1226,43.0727,43.0851,23600.0
2010-11-26 11:35:00,69.08,69.09,69.02,69.04,15200.0,43.0914,43.0976,43.054,43.0664,15200.0
2010-11-26 11:40:00,69.05,69.06,69.0,69.01,22500.0,43.0727,43.0789,43.0415,43.0477,22500.0
2010-11-26 11:45:00,69.01,69.06,69.0,69.06,15700.0,43.0477,43.0789,43.0415,43.0789,15700.0
2010-11-26 11:50:00,69.06,69.1,69.06,69.06,18500.0,43.0789,43.1039,43.0789,43.0789,18500.0
2010-11-26 11:55:00,69.06,69.08,69.0,69.07,17500.0,43.0789,43.0914,43.0415,43.0851,17500.0
2010-11-26 12:00:00,69.07,69.08,68.95,69.03,15700.0,43.0851,43.0914,43.0103,43.0602,15700.0
2010-11-26 12:05:00,69.04,69.09,69.02,69.07,12400.0,43.0664,43.0976,43.054,43.0851,12400.0
2010-11-26 12:10:00,69.06,69.1,69.06,69.08,8000.0,43.0789,43.1039,43.0789,43.0914,8000.0
2010-11-26 12:15:00,69.09,69.1,69.07,69.07,11300.0,43.0976,43.1039,43.0851,43.0851,11300.0
2010-11-26 12:20:00,69.08,69.19,69.08,69.18,29500.0,43.0914,43.16,43.0914,43.1538,29500.0
2010-11-26 12:25:00,69.17,69.23,69.15,69.18,21000.0,43.1475,43.185,43.135,43.1538,21000.0
2010-11-26 12:30:00,69.17,69.21,69.17,69.2,8700.0,43.1475,43.1725,43.1475,43.1662,8700.0
2010-11-26 12:35:00,69.2,69.22,69.18,69.18,18700.0,43.1662,43.1787,43.1538,43.1538,18700.0
2010-11-26 12:40:00,69.18,69.2,69.11,69.17,28800.0,43.1538,43.1662,43.1101,43.1475,28800.0
2010-11-26 12:45:00,69.17,69.2,69.13,69.13,25400.0,43.1475,43.1662,43.1226,43.1226,25400.0
2010-11-26 12:50:00,69.14,69.15,69.1,69.13,42400.0,43.1288,43.135,43.1039,43.1226,42400.0
2010-11-26 12:55:00,69.13,69.14,69.03,69.05,67000.0,43.1226,43.1288,43.0602,43.0727,67000.0
2010-11-29 09:30:00,68.77,69.0,68.74,68.76,101200.0,42.898,43.0415,42.8793,42.8918,101200.0
2010-11-29 09:35:00,68.77,68.84,68.72,68.8,82200.0,42.898,42.9417,42.8668,42.9167,82200.0
2010-11-29 09:40:00,68.79,69.4,68.76,69.34,151500.0,42.9105,43.291,42.8918,43.2536,151500.0
2010-11-29 09:45:00,69.34,69.43,69.22,69.27,104400.0,43.2536,43.3097,43.1787,43.2099,104400.0
2010-11-29 09:50:00,69.26,69.29,69.01,69.01,81200.0,43.2037,43.2224,43.0477,43.0477,81200.0
2010-11-29 09:55:00,68.99,69.02,68.65,68.89,75000.0,43.0352,43.054,42.8232,42.9729,75000.0
2010-11-29 10:00:00,68.89,68.9,68.59,68.67,145900.0,42.9729,42.9791,42.7857,42.8356,145900.0
2010-11-29 10:05:00,68.67,68.81,68.64,68.76,60900.0,42.8356,42.923,42.8169,42.8918,60900.0
2010-11-29 10:10:00,68.77,68.8,68.65,68.77,73100.0,42.898,42.9167,42.8232,42.898,73100.0
2010-11-29 10:15:00,68.76,68.85,68.72,68.82,101800.0,42.8918,42.9479,42.8668,42.9292,101800.0
2010-11-29 10:20:00,68.8,68.89,68.77,68.87,67300.0,42.9167,42.9729,42.898,42.9604,67300.0
2010-11-29 10:25:00,68.86,68.94,68.82,68.87,80500.0,42.9541,43.0041,42.9292,42.9604,80500.0
2010-11-29 10:30:00,68.87,69.21,68.87,69.12,53300.0,42.9604,43.1725,42.9604,43.1163,53300.0
2010-11-29 10:35:00,69.14,69.25,69.13,69.24,42800.0,43.1288,43.1974,43.1226,43.1912,42800.0
2010-11-29 10:40:00,69.25,69.43,69.25,69.36,93000.0,43.1974,43.3097,43.1974,43.266,93000.0
2010-11-29 10:45:00,69.34,69.41,69.24,69.3,74800.0,43.2536,43.2972,43.1912,43.2286,74800.0
2010-11-29 10:50:00,69.27,69.41,69.27,69.34,52500.0,43.2099,43.2972,43.2099,43.2536,52500.0
2010-11-29 10:55:00,69.32,69.33,69.18,69.19,64200.0,43.2411,43.2473,43.1538,43.16,64200.0
2010-11-29 11:00:00,69.18,69.2,69.11,69.18,52000.0,43.1538,43.1662,43.1101,43.1538,52000.0
2010-11-29 11:05:00,69.18,69.29,69.12,69.26,32800.0,43.1538,43.2224,43.1163,43.2037,32800.0
2010-11-29 11:10:00,69.27,69.36,69.17,69.36,123600.0,43.2099,43.266,43.1475,43.266,123600.0
2010-11-29 11:15:00,69.36,69.4,69.29,69.31,65200.0,43.266,43.291,43.2224,43.2349,65200.0
2010-11-29 11:20:00,69.31,69.38,69.2,69.26,48200.0,43.2349,43.2785,43.1662,43.2037,48200.0
2010-11-29 11:25:00,69.26,69.5,69.24,69.42,65300.0,43.2037,43.3534,43.1912,43.3035,65300.0
2010-11-29 11:30:00,69.42,69.44,69.3,69.31,17400.0,43.3035,43.3159,43.2286,43.2349,17400.0
2010-11-29 11:35:00,69.33,69.33,69.21,69.23,18400.0,43.2473,43.2473,43.1725,43.185,18400.0
2010-11-29 11:40:00,69.22,69.25,69.0,69.03,70100.0,43.1787,43.1974,43.0415,43.0602,70100.0
2010-11-29 11:45:00,69.03,69.17,69.0,69.15,33800.0,43.0602,43.1475,43.0415,43.135,33800.0
2010-11-29 11:50:00,69.15,69.23,69.12,69.22,53600.0,43.135,43.185,43.1163,43.1787,53600.0
2010-11-29 11:55:00,69.23,69.34,69.21,69.32,30000.0,43.185,43.2536,43.1725,43.2411,30000.0
2010-11-29 12:00:00,69.32,69.39,69.25,69.28,21200.0,43.2411,43.2848,43.1974,43.2161,21200.0
2010-11-29 12:05:00,69.29,69.54,69.29,69.49,61900.0,43.2224,43.3783,43.2224,43.3471,61900.0
2010-11-29 12:10:00,69.5,69.63,69.5,69.52,60900.0,43.3534,43.4345,43.3534,43.3659,60900.0
2010-11-29 12:15:00,69.51,69.54,69.46,69.46,20200.0,43.3596,43.3783,43.3284,43.3284,20200.0
2010-11-29 12:20:00,69.46,69.54,69.41,69.42,21600.0,43.3284,43.3783,43.2972,43.3035,21600.0
2010-11-29 12:25:00,69.42,69.52,69.42,69.51,18400.0,43.3035,43.3659,43.3035,43.3596,18400.0
2010-11-29 12:30:00,69.49,69.5,69.39,69.47,32600.0,43.3471,43.3534,43.2848,43.3347,32600.0
2010-11-29 12:35:00,69.47,69.5,69.42,69.43,27100.0,43.3347,43.3534,43.3035,43.3097,27100.0
2010-11-29 12:40:00,69.43,69.59,69.43,69.55,61900.0,43.3097,43.4095,43.3097,43.3846,61900.0
2010-11-29 12:45:00,69.56,69.59,69.47,69.5,44000.0,43.3908,43.4095,43.3347,43.3534,44000.0
2010-11-29 12:50:00,69.5,69.52,69.44,69.52,19300.0,43.3534,43.3659,43.3159,43.3659,19300.0
2010-11-29 12:55:00,69.52,69.52,69.46,69.5,13000.0,43.3659,43.3659,43.3284,43.3534,13000.0
2010-11-29 13:00:00,69.49,69.49,69.42,69.45,23000.0,43.3471,43.3471,43.3035,43.3222,23000.0
2010-11-29 13:05:00,69.44,69.44,69.24,69.29,54800.0,43.3159,43.3159,43.1912,43.2224,54800.0
2010-11-29 13:10:00,69.28,69.3,69.26,69.28,21700.0,43.2161,43.2286,43.2037,43.2161,21700.0
2010-11-29 13:15:00,69.29,69.33,69.28,69.29,14100.0,43.2224,43.2473,43.2161,43.2224,14100.0
2010-11-29 13:20:00,69.29,69.33,69.28,69.3,31800.0,43.2224,43.2473,43.2161,43.2286,31800.0
2010-11-29 13:25:00,69.3,69.31,69.22,69.28,62500.0,43.2286,43.2349,43.1787,43.2161,62500.0
2010-11-29 13:30:00,69.27,69.28,69.17,69.19,35700.0,43.2099,43.2161,43.1475,43.16,35700.0
2010-11-29 13:35:00,69.18,69.19,69.12,69.18,26200.0,43.1538,43.16,43.1163,43.1538,26200.0
2010-11-29 13:40:00,69.18,69.28,69.17,69.27,29600.0,43.1538,43.2161,43.1475,43.2099,29600.0
2010-11-29 13:45:00,69.28,69.4,69.24,69.4,35600.0,43.2161,43.291,43.1912,43.291,35600.0
2010-11-29 13:50:00,69.41,69.5,69.39,69.48,33900.0,43.2972,43.3534,43.2848,43.3409,33900.0
2010-11-29 13:55:00,69.49,69.5,69.42,69.49,25900.0,43.3471,43.3534,43.3035,43.3471,25900.0
2010-11-29 14:00:00,69.48,69.5,69.36,69.37,24700.0,43.3409,43.3534,43.266,43.2723,24700.0
2010-11-29 14:05:00,69.36,69.38,69.3,69.36,24200.0,43.266,43.2785,43.2286,43.266,24200.0
2010-11-29 14:10:00,69.36,69.44,69.32,69.36,31500.0,43.266,43.3159,43.2411,43.266,31500.0
2010-11-29 14:15:00,69.35,69.41,69.34,69.39,15800.0,43.2598,43.2972,43.2536,43.2848,15800.0
2010-11-29 14:20:00,69.38,69.44,69.37,69.37,22600.0,43.2785,43.3159,43.2723,43.2723,22600.0
2010-11-29 14:25:00,69.37,69.6,69.35,69.56,65700.0,43.2723,43.4158,43.2598,43.3908,65700.0
2010-11-29 14:30:00,69.56,69.67,69.55,69.57,47500.0,43.3908,43.4594,43.3846,43.397,47500.0
2010-11-29 14:35:00,69.55,69.7,69.53,69.67,60700.0,43.3846,43.4781,43.3721,43.4594,60700.0
2010-11-29 14:40:00,69.67,69.76,69.65,69.76,43100.0,43.4594,43.5156,43.4469,43.5156,43100.0
2010-11-29 14:45:00,69.76,69.8,69.75,69.8,31500.0,43.5156,43.5405,43.5093,43.5405,31500.0
2010-11-29 14:50:00,69.8,69.8,69.69,69.78,36900.0,43.5405,43.5405,43.4719,43.528,36900.0
2010-11-29 14:55:00,69.78,69.9,69.77,69.88,140700.0,43.528,43.6029,43.5218,43.5904,140700.0
2010-11-29 15:00:00,69.88,69.9,69.82,69.88,73300.0,43.5904,43.6029,43.553,43.5904,73300.0
2010-11-29 15:05:00,69.87,69.89,69.82,69.84,117500.0,43.5842,43.5967,43.553,43.5655,117500.0
2010-11-29 15:10:00,69.83,69.83,69.76,69.79,46300.0,43.5592,43.5592,43.5156,43.5343,46300.0
2010-11-29 15:15:00,69.79,69.92,69.78,69.89,105800.0,43.5343,43.6154,43.528,43.5967,105800.0
2010-11-29 15:20:00,69.89,69.92,69.81,69.87,84900.0,43.5967,43.6154,43.5467,43.5842,84900.0
2010-11-29 15:25:00,69.86,69.91,69.85,69.89,56500.0,43.5779,43.6091,43.5717,43.5967,56500.0
2010-11-29 15:30:00,69.89,69.89,69.83,69.86,78500.0,43.5967,43.5967,43.5592,43.5779,78500.0
2010-11-29 15:35:00,69.85,69.92,69.82,69.91,107300.0,43.5717,43.6154,43.553,43.6091,107300.0
2010-11-29 15:40:00,69.91,69.95,69.85,69.94,182000.0,43.6091,43.6341,43.5717,43.6278,182000.0
2010-11-29 15:45:00,69.93,69.98,69.88,69.96,218000.0,43.6216,43.6528,43.5904,43.6403,218000.0
2010-11-29 15:50:00,69.96,69.97,69.87,69.89,175000.0,43.6403,43.6466,43.5842,43.5967,175000.0
2010-11-29 15:55:00,69.9,69.94,69.89,69.89,248500.0,43.6029,43.6278,43.5967,43.5967,248500.0
2010-11-30 09:30:00,69.29,69.5,69.21,69.42,222400.0,43.2224,43.3534,43.1725,43.3035,222400.0
2010-11-30 09:35:00,69.37,69.45,69.23,69.27,63600.0,43.2723,43.3222,43.185,43.2099,63600.0
2010-11-30 09:40:00,69.27,69.61,69.06,69.57,128400.0,43.2099,43.422,43.0789,43.397,128400.0
2010-11-30 09:45:00,69.57,69.86,69.5,69.86,161700.0,43.397,43.5779,43.3534,43.5779,161700.0
2010-11-30 09:50:00,69.86,69.89,69.73,69.76,105100.0,43.5779,43.5967,43.4968,43.5156,105100.0
2010-11-30 09:55:00,69.77,69.93,69.77,69.92,106300.0,43.5218,43.6216,43.5218,43.6154,106300.0
2010-11-30 10:00:00,69.93,69.96,69.77,69.79,171700.0,43.6216,43.6403,43.5218,43.5343,171700.0
2010-11-30 10:05:00,69.79,69.88,69.75,69.77,39200.0,43.5343,43.5904,43.5093,43.5218,39200.0
2010-11-30 10:10:00,69.77,69.94,69.76,69.94,66700.0,43.5218,43.6278,43.5156,43.6278,66700.0
2010-11-30 10:15:00,69.93,69.95,69.86,69.9,60300.0,43.6216,43.6341,43.5779,43.6029,60300.0
2010-11-30 10:20:00,69.92,69.95,69.84,69.95,70400.0,43.6154,43.6341,43.5655,43.6341,70400.0
2010-11-30 10:25:00,69.93,69.96,69.88,69.88,86000.0,43.6216,43.6403,43.5904,43.5904,86000.0
2010-11-30 10:30:00,69.89,69.9,69.82,69.84,69500.0,43.5967,43.6029,43.553,43.5655,69500.0
2010-11-30 10:35:00,69.83,69.88,69.8,69.82,60000.0,43.5592,43.5904,43.5405,43.553,60000.0
2010-11-30 10:40:00,69.82,69.84,69.76,69.83,29700.0,43.553,43.5655,43.5156,43.5592,29700.0
2010-11-30 10:45:00,69.82,69.82,69.63,69.75,74900.0,43.553,43.553,43.4345,43.5093,74900.0
2010-11-30 10:50:00,69.76,69.76,69.57,69.62,73800.0,43.5156,43.5156,43.397,43.4282,73800.0
2010-11-30 10:55:00,69.6,69.8,69.59,69.74,23900.0,43.4158,43.5405,43.4095,43.5031,23900.0
2010-11-30 11:00:00,69.73,69.85,69.72,69.84,20600.0,43.4968,43.5717,43.4906,43.5655,20600.0
2010-11-30 11:05:00,69.84,69.84,69.7,69.78,37900.0,43.5655,43.5655,43.4781,43.528,37900.0
2010-11-30 11:10:00,69.79,69.84,69.7,69.7,43300.0,43.5343,43.5655,43.4781,43.4781,43300.0
2010-11-30 11:15:00,69.7,69.75,69.66,69.73,21400.0,43.4781,43.5093,43.4532,43.4968,21400.0
2010-11-30 11:20:00,69.72,69.77,69.67,69.74,26300.0,43.4906,43.5218,43.4594,43.5031,26300.0
2010-11-30 11:25:00,69.75,69.8,69.72,69.76,22900.0,43.5093,43.5405,43.4906,43.5156,22900.0
2010-11-30 11:30:00,69.74,69.76,69.61,69.63,20700.0,43.5031,43.5156,43.422,43.4345,20700.0
2010-11-30 11:35:00,69.62,69.72,69.6,69.72,16200.0,43.4282,43.4906,43.4158,43.4906,16200.0
2010-11-30 11:40:00,69.72,69.88,69.71,69.83,43800.0,43.4906,43.5904,43.4844,43.5592,43800.0
2010-11-30 11:45:00,69.82,69.84,69.76,69.78,11400.0,43.553,43.5655,43.5156,43.528,11400.0
2010-11-30 11:50:00,69.78,69.79,69.75,69.78,14600.0,43.528,43.5343,43.5093,43.528,14600.0
2010-11-30 11:55:00,69.77,69.92,69.75,69.88,41400.0,43.5218,43.6154,43.5093,43.5904,41400.0
2010-11-30 12:00:00,69.87,69.89,69.84,69.85,25700.0,43.5842,43.5967,43.5655,43.5717,25700.0
2010-11-30 12:05:00,69.85,69.87,69.77,69.82,20700.0,43.5717,43.5842,43.5218,43.553,20700.0
2010-11-30 12:10:00,69.82,69.89,69.82,69.88,30700.0,43.553,43.5967,43.553,43.5904,30700.0
2010-11-30 12:15:00,69.88,69.88,69.79,69.81,61600.0,43.5904,43.5904,43.5343,43.5467,61600.0
2010-11-30 12:20:00,69.81,69.86,69.77,69.86,38100.0,43.5467,43.5779,43.5218,43.5779,38100.0
2010-11-30 12:25:00,69.86,69.9,69.86,69.89,27800.0,43.5779,43.6029,43.5779,43.5967,27800.0
2010-11-30 12:30:00,69.9,69.92,69.84,69.85,27100.0,43.6029,43.6154,43.5655,43.5717,27100.0
2010-11-30 12:35:00,69.84,69.92,69.84,69.91,33500.0,43.5655,43.6154,43.5655,43.6091,33500.0
2010-11-30 12:40:00,69.91,69.92,69.81,69.89,48400.0,43.6091,43.6154,43.5467,43.5967,48400.0
2010-11-30 12:45:00,69.89,69.93,69.86,69.9,37200.0,43.5967,43.6216,43.5779,43.6029,37200.0
2010-11-30 12:50:00,69.9,69.94,69.89,69.93,45100.0,43.6029,43.6278,43.5967,43.6216,45100.0
2010-11-30 12:55:00,69.93,69.98,69.92,69.95,116700.0,43.6216,43.6528,43.6154,43.6341,116700.0
2010-11-30 13:00:00,69.95,70.0,69.93,69.97,360700.0,43.6341,43.6653,43.6216,43.6466,360700.0
2010-11-30 13:05:00,69.97,69.99,69.92,69.94,48800.0,43.6466,43.659,43.6154,43.6278,48800.0
2010-11-30 13:10:00,69.95,69.98,69.95,69.97,26400.0,43.6341,43.6528,43.6341,43.6466,26400.0
2010-11-30 13:15:00,69.97,70.0,69.94,70.0,73400.0,43.6466,43.6653,43.6278,43.6653,73400.0
2010-11-30 13:20:00,70.0,70.28,69.99,70.26,537900.0,43.6653,43.8399,43.659,43.8275,537900.0
2010-11-30 13:25:00,70.27,70.37,70.23,70.35,154000.0,43.8337,43.8961,43.8087,43.8836,154000.0
2010-11-30 13:30:00,70.34,70.35,70.3,70.31,51000.0,43.8774,43.8836,43.8524,43.8586,51000.0
2010-11-30 13:35:00,70.31,70.44,70.31,70.39,108100.0,43.8586,43.9397,43.8586,43.9085,108100.0
2010-11-30 13:40:00,70.4,70.41,70.1,70.13,83500.0,43.9148,43.921,43.7276,43.7464,83500.0
2010-11-30 13:45:00,70.11,70.25,70.08,70.16,50900.0,43.7339,43.8212,43.7152,43.7651,50900.0
2010-11-30 13:50:00,70.16,70.25,70.1,70.25,41100.0,43.7651,43.8212,43.7276,43.8212,41100.0
2010-11-30 13:55:00,70.24,70.38,70.22,70.35,66700.0,43.815,43.9023,43.8025,43.8836,66700.0
2010-11-30 14:00:00,70.35,70.43,70.27,70.33,92000.0,43.8836,43.9335,43.8337,43.8711,92000.0
2010-11-30 14:05:00,70.33,70.37,70.23,70.33,77000.0,43.8711,43.8961,43.8087,43.8711,77000.0
2010-11-30 14:10:00,70.33,70.38,70.32,70.34,50800.0,43.8711,43.9023,43.8649,43.8774,50800.0
2010-11-30 14:15:00,70.33,70.34,70.16,70.23,125300.0,43.8711,43.8774,43.7651,43.8087,125300.0
2010-11-30 14:20:00,70.23,70.31,70.14,70.21,108700.0,43.8087,43.8586,43.7526,43.7963,108700.0
2010-11-30 14:25:00,70.2,70.25,70.11,70.18,106000.0,43.79,43.8212,43.7339,43.7776,106000.0
2010-11-30 14:30:00,70.19,70.24,70.16,70.24,58600.0,43.7838,43.815,43.7651,43.815,58600.0
2010-11-30 14:35:00,70.23,70.27,70.2,70.24,133900.0,43.8087,43.8337,43.79,43.815,133900.0
2010-11-30 14:40:00,70.24,70.32,70.22,70.32,57200.0,43.815,43.8649,43.8025,43.8649,57200.0
2010-11-30 14:45:00,70.31,70.53,70.3,70.52,155900.0,43.8586,43.9959,43.8524,43.9896,155900.0
2010-11-30 14:50:00,70.52,70.57,70.5,70.51,90100.0,43.9896,44.0208,43.9772,43.9834,90100.0
2010-11-30 14:55:00,70.5,70.63,70.46,70.54,168200.0,43.9772,44.0583,43.9522,44.0021,168200.0
2010-11-30 15:00:00,70.54,70.65,70.5,70.61,116900.0,44.0021,44.0707,43.9772,44.0458,116900.0
2010-11-30 15:05:00,70.61,70.61,70.42,70.47,99300.0,44.0458,44.0458,43.9273,43.9585,99300.0
2010-11-30 15:10:00,70.47,70.48,70.35,70.44,76300.0,43.9585,43.9647,43.8836,43.9397,76300.0
2010-11-30 15:15:00,70.44,70.55,70.42,70.52,75000.0,43.9397,44.0084,43.9273,43.9896,75000.0
2010-11-30 15:20:00,70.51,70.62,70.5,70.57,76100.0,43.9834,44.052,43.9772,44.0208,76100.0
2010-11-30 15:25:00,70.57,70.58,70.47,70.54,75400.0,44.0208,44.0271,43.9585,44.0021,75400.0
2010-11-30 15:30:00,70.53,70.57,70.39,70.39,71300.0,43.9959,44.0208,43.9085,43.9085,71300.0
2010-11-30 15:35:00,70.4,70.45,70.34,70.37,85700.0,43.9148,43.946,43.8774,43.8961,85700.0
2010-11-30 15:40:00,70.37,70.37,70.18,70.2,167700.0,43.8961,43.8961,43.7776,43.79,167700.0
2010-11-30 15:45:00,70.19,70.19,70.06,70.1,147600.0,43.7838,43.7838,43.7027,43.7276,147600.0
2010-11-30 15:50:00,70.09,70.16,69.95,70.09,254400.0,43.7214,43.7651,43.6341,43.7214,254400.0
2010-11-30 15:55:00,70.09,70.17,70.06,70.08,239000.0,43.7214,43.7713,43.7027,43.7152,239000.0
2010-12-01 09:30:00,70.97,71.65,70.87,71.33,471600.0,44.2703,44.6945,44.208,44.4949,471600.0
2010-12-01 09:35:00,71.33,71.61,71.25,71.3,177100.0,44.4949,44.6696,44.445,44.4762,177100.0
2010-12-01 09:40:00,71.3,71.5,71.12,71.47,113700.0,44.4762,44.601,44.3639,44.5822,113700.0
2010-12-01 09:45:00,71.43,71.55,71.24,71.29,90400.0,44.5573,44.6321,44.4388,44.47,90400.0
2010-12-01 09:50:00,71.29,71.41,71.24,71.41,57500.0,44.47,44.5448,44.4388,44.5448,57500.0
2010-12-01 09:55:00,71.42,71.65,71.42,71.54,71600.0,44.5511,44.6945,44.5511,44.6259,71600.0
2010-12-01 10:00:00,71.55,71.6,71.48,71.6,120500.0,44.6321,44.6633,44.5885,44.6633,120500.0
2010-12-01 10:05:00,71.6,71.64,71.34,71.37,130200.0,44.6633,44.6883,44.5011,44.5199,130200.0
2010-12-01 10:10:00,71.36,71.39,71.15,71.39,73200.0,44.5136,44.5323,44.3826,44.5323,73200.0
2010-12-01 10:15:00,71.39,71.53,71.37,71.49,68700.0,44.5323,44.6197,44.5199,44.5947,68700.0
2010-12-01 10:20:00,71.48,71.49,71.39,71.39,48600.0,44.5885,44.5947,44.5323,44.5323,48600.0
2010-12-01 10:25:00,71.4,71.43,71.39,71.4,70300.0,44.5386,44.5573,44.5323,44.5386,70300.0
2010-12-01 10:30:00,71.4,71.49,71.39,71.48,54100.0,44.5386,44.5947,44.5323,44.5885,54100.0
2010-12-01 10:35:00,71.49,71.54,71.44,71.52,77400.0,44.5947,44.6259,44.5635,44.6134,77400.0
2010-12-01 10:40:00,71.51,71.59,71.51,71.51,69000.0,44.6072,44.6571,44.6072,44.6072,69000.0
2010-12-01 10:45:00,71.51,71.56,71.41,71.45,87900.0,44.6072,44.6384,44.5448,44.5698,87900.0
2010-12-01 10:50:00,71.45,71.5,71.4,71.4,38100.0,44.5698,44.601,44.5386,44.5386,38100.0
2010-12-01 10:55:00,71.4,71.46,71.4,71.4,34500.0,44.5386,44.576,44.5386,44.5386,34500.0
2010-12-01 11:00:00,71.4,71.45,71.39,71.4,42500.0,44.5386,44.5698,44.5323,44.5386,42500.0
2010-12-01 11:05:00,71.41,71.41,71.39,71.4,32300.0,44.5448,44.5448,44.5323,44.5386,32300.0
2010-12-01 11:10:00,71.4,71.49,71.4,71.42,44700.0,44.5386,44.5947,44.5386,44.5511,44700.0
2010-12-01 11:15:00,71.42,71.48,71.39,71.4,38600.0,44.5511,44.5885,44.5323,44.5386,38600.0
2010-12-01 11:20:00,71.41,71.44,71.4,71.41,38800.0,44.5448,44.5635,44.5386,44.5448,38800.0
2010-12-01 11:25:00,71.4,71.42,71.39,71.4,52500.0,44.5386,44.5511,44.5323,44.5386,52500.0
2010-12-01 11:30:00,71.4,71.47,71.4,71.41,69400.0,44.5386,44.5822,44.5386,44.5448,69400.0
2010-12-01 11:35:00,71.41,71.49,71.41,71.49,38500.0,44.5448,44.5947,44.5448,44.5947,38500.0
2010-12-01 11:40:00,71.48,71.56,71.48,71.53,40800.0,44.5885,44.6384,44.5885,44.6197,40800.0
2010-12-01 11:45:00,71.54,71.57,71.48,71.52,44300.0,44.6259,44.6446,44.5885,44.6134,44300.0
2010-12-01 11:50:00,71.51,71.75,71.51,71.74,121200.0,44.6072,44.7569,44.6072,44.7507,121200.0
2010-12-01 11:55:00,71.75,71.82,71.71,71.73,79000.0,44.7569,44.8006,44.7319,44.7444,79000.0
2010-12-01 12:00:00,71.73,71.9,71.73,71.84,90200.0,44.7444,44.8505,44.7444,44.813,90200.0
2010-12-01 12:05:00,71.83,71.85,71.73,71.74,41400.0,44.8068,44.8193,44.7444,44.7507,41400.0
2010-12-01 12:10:00,71.73,71.79,71.73,71.75,25300.0,44.7444,44.7819,44.7444,44.7569,25300.0
2010-12-01 12:15:00,71.73,71.74,71.64,71.69,45100.0,44.7444,44.7507,44.6883,44.7195,45100.0
2010-12-01 12:20:00,71.7,71.72,71.58,71.61,57100.0,44.7257,44.7382,44.6509,44.6696,57100.0
2010-12-01 12:25:00,71.62,71.62,71.55,71.62,40100.0,44.6758,44.6758,44.6321,44.6758,40100.0
2010-12-01 12:30:00,71.62,71.67,71.61,71.62,72800.0,44.6758,44.707,44.6696,44.6758,72800.0
2010-12-01 12:35:00,71.62,71.64,71.57,71.64,46900.0,44.6758,44.6883,44.6446,44.6883,46900.0
2010-12-01 12:40:00,71.64,71.67,71.62,71.64,31000.0,44.6883,44.707,44.6758,44.6883,31000.0
2010-12-01 12:45:00,71.64,71.65,71.61,71.62,33600.0,44.6883,44.6945,44.6696,44.6758,33600.0
2010-12-01 12:50:00,71.63,71.64,71.56,71.6,27900.0,44.682,44.6883,44.6384,44.6633,27900.0
2010-12-01 12:55:00,71.59,71.75,71.59,71.68,117400.0,44.6571,44.7569,44.6571,44.7132,117400.0
2010-12-01 13:00:00,71.68,71.74,71.68,71.73,15700.0,44.7132,44.7507,44.7132,44.7444,15700.0
2010-12-01 13:05:00,71.73,71.77,71.73,71.74,24800.0,44.7444,44.7694,44.7444,44.7507,24800.0
2010-12-01 13:10:00,71.74,71.83,71.74,71.83,28000.0,44.7507,44.8068,44.7507,44.8068,28000.0
2010-12-01 13:15:00,71.83,71.83,71.64,71.64,42300.0,44.8068,44.8068,44.6883,44.6883,42300.0
2010-12-01 13:20:00,71.64,71.67,71.52,71.53,77600.0,44.6883,44.707,44.6134,44.6197,77600.0
2010-12-01 13:25:00,71.53,71.53,71.45,71.47,73000.0,44.6197,44.6197,44.5698,44.5822,73000.0
2010-12-01 13:30:00,71.47,71.54,71.42,71.44,70700.0,44.5822,44.6259,44.5511,44.5635,70700.0
2010-12-01 13:35:00,71.45,71.59,71.42,71.57,64000.0,44.5698,44.6571,44.5511,44.6446,64000.0
2010-12-01 13:40:00,71.57,71.62,71.51,71.56,28100.0,44.6446,44.6758,44.6072,44.6384,28100.0
2010-12-01 13:45:00,71.56,71.61,71.54,71.59,28000.0,44.6384,44.6696,44.6259,44.6571,28000.0
2010-12-01 13:50:00,71.59,71.59,71.52,71.55,18600.0,44.6571,44.6571,44.6134,44.6321,18600.0
2010-12-01 13:55:00,71.55,71.58,71.51,71.55,24100.0,44.6321,44.6509,44.6072,44.6321,24100.0
2010-12-01 14:00:00,71.55,71.61,71.5,71.5,33400.0,44.6321,44.6696,44.601,44.601,33400.0
2010-12-01 14:05:00,71.51,71.51,71.44,71.46,36400.0,44.6072,44.6072,44.5635,44.576,36400.0
2010-12-01 14:10:00,71.45,71.51,71.43,71.49,18500.0,44.5698,44.6072,44.5573,44.5947,18500.0
2010-12-01 14:15:00,71.48,71.55,71.44,71.55,36600.0,44.5885,44.6321,44.5635,44.6321,36600.0
2010-12-01 14:20:00,71.55,71.61,71.52,71.56,44300.0,44.6321,44.6696,44.6134,44.6384,44300.0
2010-12-01 14:25:00,71.56,71.56,71.44,71.45,28600.0,44.6384,44.6384,44.5635,44.5698,28600.0
2010-12-01 14:30:00,71.47,71.52,71.46,71.49,52500.0,44.5822,44.6134,44.576,44.5947,52500.0
2010-12-01 14:35:00,71.5,71.56,71.48,71.54,58800.0,44.601,44.6384,44.5885,44.6259,58800.0
2010-12-01 14:40:00,71.55,71.6,71.54,71.6,60500.0,44.6321,44.6633,44.6259,44.6633,60500.0
2010-12-01 14:45:00,71.6,71.63,71.55,71.56,58400.0,44.6633,44.682,44.6321,44.6384,58400.0
2010-12-01 14:50:00,71.55,71.56,71.54,71.56,19500.0,44.6321,44.6384,44.6259,44.6384,19500.0
2010-12-01 14:55:00,71.55,71.66,71.55,71.56,56000.0,44.6321,44.7008,44.6321,44.6384,56000.0
2010-12-01 15:00:00,71.56,71.56,71.47,71.48,61900.0,44.6384,44.6384,44.5822,44.5885,61900.0
2010-12-01 15:05:00,71.48,71.54,71.47,71.53,46000.0,44.5885,44.6259,44.5822,44.6197,46000.0
2010-12-01 15:10:00,71.53,71.57,71.5,71.51,54500.0,44.6197,44.6446,44.601,44.6072,54500.0
2010-12-01 15:15:00,71.51,71.57,71.51,71.54,53700.0,44.6072,44.6446,44.6072,44.6259,53700.0
2010-12-01 15:20:00,71.54,71.57,71.53,71.54,65100.0,44.6259,44.6446,44.6197,44.6259,65100.0
2010-12-01 15:25:00,71.53,71.62,71.53,71.58,60600.0,44.6197,44.6758,44.6197,44.6509,60600.0
2010-12-01 15:30:00,71.59,71.59,71.53,71.53,80600.0,44.6571,44.6571,44.6197,44.6197,80600.0
2010-12-01 15:35:00,71.53,71.54,71.48,71.5,154800.0,44.6197,44.6259,44.5885,44.601,154800.0
2010-12-01 15:40:00,71.5,71.51,71.47,71.48,67600.0,44.601,44.6072,44.5822,44.5885,67600.0
2010-12-01 15:45:00,71.49,71.51,71.43,71.48,134700.0,44.5947,44.6072,44.5573,44.5885,134700.0
2010-12-01 15:50:00,71.49,71.49,71.4,71.41,119400.0,44.5947,44.5947,44.5386,44.5448,119400.0
2010-12-01 15:55:00,71.4,71.47,71.36,71.45,229500.0,44.5386,44.5822,44.5136,44.5698,229500.0
2010-12-02 09:30:00,71.45,71.75,71.43,71.75,118700.0,44.5698,44.7569,44.5573,44.7569,118700.0
2010-12-02 09:35:00,71.74,71.8,71.65,71.69,57000.0,44.7507,44.7881,44.6945,44.7195,57000.0
2010-12-02 09:40:00,71.71,71.86,71.7,71.86,62800.0,44.7319,44.8255,44.7257,44.8255,62800.0
2010-12-02 09:45:00,71.86,71.91,71.82,71.88,87100.0,44.8255,44.8567,44.8006,44.838,87100.0
2010-12-02 09:50:00,71.87,71.9,71.77,71.86,92400.0,44.8318,44.8505,44.7694,44.8255,92400.0
2010-12-02 09:55:00,71.86,71.91,71.78,71.83,64200.0,44.8255,44.8567,44.7756,44.8068,64200.0
2010-12-02 10:00:00,71.86,71.95,71.83,71.92,101500.0,44.8255,44.8817,44.8068,44.8629,101500.0
2010-12-02 10:05:00,71.91,71.96,71.87,71.9,74400.0,44.8567,44.8879,44.8318,44.8505,74400.0
2010-12-02 10:10:00,71.91,71.92,71.85,71.87,74100.0,44.8567,44.8629,44.8193,44.8318,74100.0
2010-12-02 10:15:00,71.88,71.88,71.7,71.71,91400.0,44.838,44.838,44.7257,44.7319,91400.0
2010-12-02 10:20:00,71.72,71.85,71.67,71.82,74000.0,44.7382,44.8193,44.707,44.8006,74000.0
2010-12-02 10:25:00,71.83,71.92,71.79,71.87,60100.0,44.8068,44.8629,44.7819,44.8318,60100.0
2010-12-02 10:30:00,71.86,71.92,71.85,71.91,37500.0,44.8255,44.8629,44.8193,44.8567,37500.0
2010-12-02 10:35:00,71.91,71.94,71.88,71.92,27300.0,44.8567,44.8754,44.838,44.8629,27300.0
2010-12-02 10:40:00,71.91,71.96,71.91,71.94,90400.0,44.8567,44.8879,44.8567,44.8754,90400.0
2010-12-02 10:45:00,71.95,71.97,71.91,71.96,91800.0,44.8817,44.8941,44.8567,44.8879,91800.0
2010-12-02 10:50:00,71.96,71.97,71.93,71.95,36400.0,44.8879,44.8941,44.8692,44.8817,36400.0
2010-12-02 10:55:00,71.95,71.97,71.91,71.97,38400.0,44.8817,44.8941,44.8567,44.8941,38400.0
2010-12-02 11:00:00,71.97,71.98,71.94,71.95,35400.0,44.8941,44.9004,44.8754,44.8817,35400.0
2010-12-02 11:05:00,71.95,71.97,71.9,71.91,74000.0,44.8817,44.8941,44.8505,44.8567,74000.0
2010-12-02 11:10:00,71.91,71.98,71.9,71.95,44600.0,44.8567,44.9004,44.8505,44.8817,44600.0
2010-12-02 11:15:00,71.96,71.99,71.93,71.99,76300.0,44.8879,44.9066,44.8692,44.9066,76300.0
2010-12-02 11:20:00,71.99,72.16,71.99,72.03,276800.0,44.9066,45.0127,44.9066,44.9316,276800.0
2010-12-02 11:25:00,72.04,72.1,71.96,72.1,54800.0,44.9378,44.9752,44.8879,44.9752,54800.0
2010-12-02 11:30:00,72.1,72.14,72.09,72.11,40300.0,44.9752,45.0002,44.969,44.9815,40300.0
2010-12-02 11:35:00,72.1,72.11,72.0,72.0,18600.0,44.9752,44.9815,44.9128,44.9128,18600.0
2010-12-02 11:40:00,72.0,72.09,72.0,72.01,32700.0,44.9128,44.969,44.9128,44.9191,32700.0
2010-12-02 11:45:00,72.02,72.1,72.02,72.09,29300.0,44.9253,44.9752,44.9253,44.969,29300.0
2010-12-02 11:50:00,72.08,72.17,72.08,72.11,25400.0,44.9628,45.0189,44.9628,44.9815,25400.0
2010-12-02 11:55:00,72.1,72.11,72.0,72.01,18200.0,44.9752,44.9815,44.9128,44.9191,18200.0
2010-12-02 12:00:00,72.01,72.02,71.9,71.91,22900.0,44.9191,44.9253,44.8505,44.8567,22900.0
2010-12-02 12:05:00,71.91,71.99,71.9,71.99,49700.0,44.8567,44.9066,44.8505,44.9066,49700.0
2010-12-02 12:10:00,72.0,72.07,72.0,72.05,28200.0,44.9128,44.9565,44.9128,44.944,28200.0
2010-12-02 12:15:00,72.06,72.06,71.96,71.97,42600.0,44.9503,44.9503,44.8879,44.8941,42600.0
2010-12-02 12:20:00,71.97,71.98,71.92,71.92,24500.0,44.8941,44.9004,44.8629,44.8629,24500.0
2010-12-02 12:25:00,71.92,71.98,71.92,71.96,42200.0,44.8629,44.9004,44.8629,44.8879,42200.0
2010-12-02 12:30:00,71.97,72.03,71.96,72.02,36400.0,44.8941,44.9316,44.8879,44.9253,36400.0
2010-12-02 12:35:00,72.03,72.09,72.01,72.06,21100.0,44.9316,44.969,44.9191,44.9503,21100.0
2010-12-02 12:40:00,72.07,72.08,72.03,72.08,32900.0,44.9565,44.9628,44.9316,44.9628,32900.0
2010-12-02 12:45:00,72.08,72.17,72.06,72.14,61600.0,44.9628,45.0189,44.9503,45.0002,61600.0
2010-12-02 12:50:00,72.14,72.18,72.08,72.11,35000.0,45.0002,45.0251,44.9628,44.9815,35000.0
2010-12-02 12:55:00,72.12,72.13,72.05,72.05,15400.0,44.9877,44.9939,44.944,44.944,15400.0
2010-12-02 13:00:00,72.05,72.14,72.04,72.11,34600.0,44.944,45.0002,44.9378,44.9815,34600.0
2010-12-02 13:05:00,72.11,72.13,72.07,72.08,20800.0,44.9815,44.9939,44.9565,44.9628,20800.0
2010-12-02 13:10:00,72.08,72.13,72.06,72.11,34800.0,44.9628,44.9939,44.9503,44.9815,34800.0
2010-12-02 13:15:00,72.11,72.11,72.02,72.04,35200.0,44.9815,44.9815,44.9253,44.9378,35200.0
2010-12-02 13:20:00,72.04,72.13,72.04,72.11,25700.0,44.9378,44.9939,44.9378,44.9815,25700.0
2010-12-02 13:25:00,72.11,72.14,72.08,72.14,26700.0,44.9815,45.0002,44.9628,45.0002,26700.0
2010-12-02 13:30:00,72.14,72.19,72.13,72.16,42200.0,45.0002,45.0314,44.9939,45.0127,42200.0
2010-12-02 13:35:00,72.17,72.2,72.14,72.17,27000.0,45.0189,45.0376,45.0002,45.0189,27000.0
2010-12-02 13:40:00,72.17,72.2,72.13,72.13,27500.0,45.0189,45.0376,44.9939,44.9939,27500.0
2010-12-02 13:45:00,72.11,72.13,72.08,72.12,22100.0,44.9815,44.9939,44.9628,44.9877,22100.0
2010-12-02 13:50:00,72.13,72.15,72.08,72.12,36300.0,44.9939,45.0064,44.9628,44.9877,36300.0
2010-12-02 13:55:00,72.11,72.14,72.03,72.03,20400.0,44.9815,45.0002,44.9316,44.9316,20400.0
2010-12-02 14:00:00,72.03,72.07,72.03,72.04,11900.0,44.9316,44.9565,44.9316,44.9378,11900.0
2010-12-02 14:05:00,72.04,72.09,72.0,72.04,39000.0,44.9378,44.969,44.9128,44.9378,39000.0
2010-12-02 14:10:00,72.04,72.04,72.0,72.01,21900.0,44.9378,44.9378,44.9128,44.9191,21900.0
2010-12-02 14:15:00,72.0,72.1,72.0,72.07,35400.0,44.9128,44.9752,44.9128,44.9565,35400.0
2010-12-02 14:20:00,72.07,72.18,72.04,72.12,39700.0,44.9565,45.0251,44.9378,44.9877,39700.0
2010-12-02 14:25:00,72.12,72.12,72.06,72.06,22600.0,44.9877,44.9877,44.9503,44.9503,22600.0
2010-12-02 14:30:00,72.07,72.07,71.95,71.98,36000.0,44.9565,44.9565,44.8817,44.9004,36000.0
2010-12-02 14:35:00,71.98,72.05,71.97,72.02,25300.0,44.9004,44.944,44.8941,44.9253,25300.0
2010-12-02 14:40:00,72.02,72.03,71.99,72.01,22900.0,44.9253,44.9316,44.9066,44.9191,22900.0
2010-12-02 14:45:00,72.01,72.05,72.0,72.02,16500.0,44.9191,44.944,44.9128,44.9253,16500.0
2010-12-02 14:50:00,72.02,72.02,71.96,71.99,21400.0,44.9253,44.9253,44.8879,44.9066,21400.0
2010-12-02 14:55:00,71.99,72.01,71.88,71.88,26000.0,44.9066,44.9191,44.838,44.838,26000.0
2010-12-02 15:00:00,71.89,71.97,71.89,71.97,25500.0,44.8442,44.8941,44.8442,44.8941,25500.0
2010-12-02 15:05:00,71.97,72.0,71.89,71.99,50100.0,44.8941,44.9128,44.8442,44.9066,50100.0
2010-12-02 15:10:00,71.98,72.0,71.96,71.99,28000.0,44.9004,44.9128,44.8879,44.9066,28000.0
2010-12-02 15:15:00,71.99,71.99,71.9,71.91,35900.0,44.9066,44.9066,44.8505,44.8567,35900.0
2010-12-02 15:20:00,71.9,71.97,71.9,71.96,28100.0,44.8505,44.8941,44.8505,44.8879,28100.0
2010-12-02 15:25:00,71.95,71.99,71.92,71.97,44100.0,44.8817,44.9066,44.8629,44.8941,44100.0
2010-12-02 15:30:00,71.97,72.02,71.93,72.0,67800.0,44.8941,44.9253,44.8692,44.9128,67800.0
2010-12-02 15:35:00,72.0,72.0,71.95,71.98,46900.0,44.9128,44.9128,44.8817,44.9004,46900.0
2010-12-02 15:40:00,71.97,71.98,71.88,71.89,91000.0,44.8941,44.9004,44.838,44.8442,91000.0
2010-12-02 15:45:00,71.89,71.94,71.85,71.9,113800.0,44.8442,44.8754,44.8193,44.8505,113800.0
2010-12-02 15:50:00,71.91,71.94,71.86,71.86,139100.0,44.8567,44.8754,44.8255,44.8255,139100.0
2010-12-02 15:55:00,71.87,71.89,71.84,71.88,264400.0,44.8318,44.8442,44.813,44.838,264400.0
2010-12-03 09:30:00,71.36,71.62,70.87,71.32,197600.0,44.5136,44.6758,44.208,44.4887,197600.0
2010-12-03 09:35:00,71.28,71.53,71.05,71.5,114000.0,44.4637,44.6197,44.3202,44.601,114000.0
2010-12-03 09:40:00,71.5,71.83,71.47,71.81,106400.0,44.601,44.8068,44.5822,44.7943,106400.0
2010-12-03 09:45:00,71.8,71.83,71.59,71.69,53200.0,44.7881,44.8068,44.6571,44.7195,53200.0
2010-12-03 09:50:00,71.69,71.73,71.48,71.54,78700.0,44.7195,44.7444,44.5885,44.6259,78700.0
2010-12-03 09:55:00,71.55,71.65,71.53,71.65,35300.0,44.6321,44.6945,44.6197,44.6945,35300.0
2010-12-03 10:00:00,71.65,71.85,71.63,71.79,50400.0,44.6945,44.8193,44.682,44.7819,50400.0
2010-12-03 10:05:00,71.78,71.88,71.7,71.7,29900.0,44.7756,44.838,44.7257,44.7257,29900.0
2010-12-03 10:10:00,71.71,71.71,71.48,71.48,29400.0,44.7319,44.7319,44.5885,44.5885,29400.0
2010-12-03 10:15:00,71.46,71.6,71.46,71.55,45800.0,44.576,44.6633,44.576,44.6321,45800.0
2010-12-03 10:20:00,71.57,71.59,71.42,71.43,67600.0,44.6446,44.6571,44.5511,44.5573,67600.0
2010-12-03 10:25:00,71.43,71.48,71.38,71.48,32000.0,44.5573,44.5885,44.5261,44.5885,32000.0
2010-12-03 10:30:00,71.49,71.59,71.49,71.53,33100.0,44.5947,44.6571,44.5947,44.6197,33100.0
2010-12-03 10:35:00,71.52,71.62,71.46,71.59,29300.0,44.6134,44.6758,44.576,44.6571,29300.0
2010-12-03 10:40:00,71.59,71.61,71.55,71.55,24800.0,44.6571,44.6696,44.6321,44.6321,24800.0
2010-12-03 10:45:00,71.55,71.62,71.52,71.52,30100.0,44.6321,44.6758,44.6134,44.6134,30100.0
2010-12-03 10:50:00,71.52,71.61,71.51,71.61,26400.0,44.6134,44.6696,44.6072,44.6696,26400.0
2010-12-03 10:55:00,71.61,71.62,71.51,71.54,32800.0,44.6696,44.6758,44.6072,44.6259,32800.0
2010-12-03 11:00:00,71.54,71.72,71.53,71.68,51500.0,44.6259,44.7382,44.6197,44.7132,51500.0
2010-12-03 11:05:00,71.67,71.7,71.62,71.69,25700.0,44.707,44.7257,44.6758,44.7195,25700.0
2010-12-03 11:10:00,71.69,71.69,71.65,71.66,36900.0,44.7195,44.7195,44.6945,44.7008,36900.0
2010-12-03 11:15:00,71.66,71.69,71.65,71.69,20600.0,44.7008,44.7195,44.6945,44.7195,20600.0
2010-12-03 11:20:00,71.69,71.71,71.65,71.66,31500.0,44.7195,44.7319,44.6945,44.7008,31500.0
2010-12-03 11:25:00,71.65,71.69,71.63,71.66,36900.0,44.6945,44.7195,44.682,44.7008,36900.0
2010-12-03 11:30:00,71.66,71.67,71.64,71.66,61400.0,44.7008,44.707,44.6883,44.7008,61400.0
2010-12-03 11:35:00,71.66,71.7,71.65,71.7,31500.0,44.7008,44.7257,44.6945,44.7257,31500.0
2010-12-03 11:40:00,71.7,71.71,71.66,71.66,17400.0,44.7257,44.7319,44.7008,44.7008,17400.0
2010-12-03 11:45:00,71.65,71.69,71.65,71.67,40400.0,44.6945,44.7195,44.6945,44.707,40400.0
2010-12-03 11:50:00,71.67,71.68,71.64,71.66,26100.0,44.707,44.7132,44.6883,44.7008,26100.0
2010-12-03 11:55:00,71.67,71.68,71.65,71.66,12800.0,44.707,44.7132,44.6945,44.7008,12800.0
2010-12-03 12:00:00,71.67,71.7,71.66,71.68,19000.0,44.707,44.7257,44.7008,44.7132,19000.0
2010-12-03 12:05:00,71.68,71.74,71.67,71.68,20200.0,44.7132,44.7507,44.707,44.7132,20200.0
2010-12-03 12:10:00,71.68,71.74,71.66,71.66,13700.0,44.7132,44.7507,44.7008,44.7008,13700.0
2010-12-03 12:15:00,71.66,71.71,71.65,71.7,24200.0,44.7008,44.7319,44.6945,44.7257,24200.0
2010-12-03 12:20:00,71.7,71.71,71.66,71.67,13400.0,44.7257,44.7319,44.7008,44.707,13400.0
2010-12-03 12:25:00,71.67,71.68,71.65,71.67,30200.0,44.707,44.7132,44.6945,44.707,30200.0
2010-12-03 12:30:00,71.67,71.68,71.6,71.61,24500.0,44.707,44.7132,44.6633,44.6696,24500.0
2010-12-03 12:35:00,71.6,71.68,71.57,71.67,22400.0,44.6633,44.7132,44.6446,44.707,22400.0
2010-12-03 12:40:00,71.67,71.72,71.67,71.69,47300.0,44.707,44.7382,44.707,44.7195,47300.0
2010-12-03 12:45:00,71.69,71.74,71.69,71.71,18100.0,44.7195,44.7507,44.7195,44.7319,18100.0
2010-12-03 12:50:00,71.7,71.72,71.69,71.71,17000.0,44.7257,44.7382,44.7195,44.7319,17000.0
2010-12-03 12:55:00,71.69,71.74,71.68,71.7,16200.0,44.7195,44.7507,44.7132,44.7257,16200.0
2010-12-03 13:00:00,71.7,71.75,71.7,71.7,57500.0,44.7257,44.7569,44.7257,44.7257,57500.0
2010-12-03 13:05:00,71.7,71.73,71.69,71.71,19200.0,44.7257,44.7444,44.7195,44.7319,19200.0
2010-12-03 13:10:00,71.7,71.72,71.7,71.7,18700.0,44.7257,44.7382,44.7257,44.7257,18700.0
2010-12-03 13:15:00,71.7,71.71,71.68,71.69,19700.0,44.7257,44.7319,44.7132,44.7195,19700.0
2010-12-03 13:20:00,71.7,71.72,71.68,71.71,15900.0,44.7257,44.7382,44.7132,44.7319,15900.0
2010-12-03 13:25:00,71.71,71.72,71.67,71.68,36800.0,44.7319,44.7382,44.707,44.7132,36800.0
2010-12-03 13:30:00,71.68,71.71,71.66,71.69,30400.0,44.7132,44.7319,44.7008,44.7195,30400.0
2010-12-03 13:35:00,71.7,71.72,71.68,71.71,54200.0,44.7257,44.7382,44.7132,44.7319,54200.0
2010-12-03 13:40:00,71.71,71.72,71.69,71.71,67500.0,44.7319,44.7382,44.7195,44.7319,67500.0
2010-12-03 13:45:00,71.7,71.71,71.69,71.69,49500.0,44.7257,44.7319,44.7195,44.7195,49500.0
2010-12-03 13:50:00,71.7,71.72,71.69,71.71,24800.0,44.7257,44.7382,44.7195,44.7319,24800.0
2010-12-03 13:55:00,71.71,71.72,71.69,71.7,17400.0,44.7319,44.7382,44.7195,44.7257,17400.0
2010-12-03 14:00:00,71.7,71.75,71.7,71.72,34400.0,44.7257,44.7569,44.7257,44.7382,34400.0
2010-12-03 14:05:00,71.72,71.73,71.68,71.71,34800.0,44.7382,44.7444,44.7132,44.7319,34800.0
2010-12-03 14:10:00,71.72,71.74,71.7,71.7,25900.0,44.7382,44.7507,44.7257,44.7257,25900.0
2010-12-03 14:15:00,71.7,71.71,71.64,71.66,19900.0,44.7257,44.7319,44.6883,44.7008,19900.0
2010-12-03 14:20:00,71.66,71.67,71.61,71.61,19800.0,44.7008,44.707,44.6696,44.6696,19800.0
2010-12-03 14:25:00,71.61,71.63,71.6,71.62,16400.0,44.6696,44.682,44.6633,44.6758,16400.0
2010-12-03 14:30:00,71.62,71.69,71.61,71.66,34000.0,44.6758,44.7195,44.6696,44.7008,34000.0
2010-12-03 14:35:00,71.66,71.7,71.61,71.64,21600.0,44.7008,44.7257,44.6696,44.6883,21600.0
2010-12-03 14:40:00,71.64,71.67,71.61,71.66,18600.0,44.6883,44.707,44.6696,44.7008,18600.0
2010-12-03 14:45:00,71.66,71.69,71.65,71.67,69200.0,44.7008,44.7195,44.6945,44.707,69200.0
2010-12-03 14:50:00,71.68,71.69,71.65,71.68,77200.0,44.7132,44.7195,44.6945,44.7132,77200.0
2010-12-03 14:55:00,71.68,71.71,71.66,71.7,42500.0,44.7132,44.7319,44.7008,44.7257,42500.0
2010-12-03 15:00:00,71.7,71.74,71.65,71.67,71600.0,44.7257,44.7507,44.6945,44.707,71600.0
2010-12-03 15:05:00,71.67,71.7,71.65,71.65,28700.0,44.707,44.7257,44.6945,44.6945,28700.0
2010-12-03 15:10:00,71.65,71.68,71.64,71.67,41500.0,44.6945,44.7132,44.6883,44.707,41500.0
2010-12-03 15:15:00,71.67,71.7,71.65,71.65,40800.0,44.707,44.7257,44.6945,44.6945,40800.0
2010-12-03 15:20:00,71.65,71.72,71.65,71.7,41800.0,44.6945,44.7382,44.6945,44.7257,41800.0
2010-12-03 15:25:00,71.7,71.7,71.66,71.68,38600.0,44.7257,44.7257,44.7008,44.7132,38600.0
2010-12-03 15:30:00,71.68,71.73,71.64,71.72,60200.0,44.7132,44.7444,44.6883,44.7382,60200.0
2010-12-03 15:35:00,71.72,71.75,71.69,71.7,115300.0,44.7382,44.7569,44.7195,44.7257,115300.0
2010-12-03 15:40:00,71.69,71.72,71.67,71.69,100800.0,44.7195,44.7382,44.707,44.7195,100800.0
2010-12-03 15:45:00,71.69,71.79,71.68,71.77,216800.0,44.7195,44.7819,44.7132,44.7694,216800.0
2010-12-03 15:50:00,71.77,71.8,71.75,71.78,107700.0,44.7694,44.7881,44.7569,44.7756,107700.0
2010-12-03 15:55:00,71.78,71.85,71.77,71.78,190100.0,44.7756,44.8193,44.7694,44.7756,190100.0
2010-12-06 09:30:00,71.67,71.76,71.22,71.22,105000.0,44.707,44.7631,44.4263,44.4263,105000.0
2010-12-06 09:35:00,71.25,71.52,71.24,71.35,68700.0,44.445,44.6134,44.4388,44.5074,68700.0
2010-12-06 09:40:00,71.37,71.45,71.24,71.34,54500.0,44.5199,44.5698,44.4388,44.5011,54500.0
2010-12-06 09:45:00,71.33,71.45,71.33,71.45,46300.0,44.4949,44.5698,44.4949,44.5698,46300.0
2010-12-06 09:50:00,71.45,71.5,71.38,71.41,37800.0,44.5698,44.601,44.5261,44.5448,37800.0
2010-12-06 09:55:00,71.42,71.47,71.38,71.41,33400.0,44.5511,44.5822,44.5261,44.5448,33400.0
2010-12-06 10:00:00,71.41,71.46,71.38,71.41,32500.0,44.5448,44.576,44.5261,44.5448,32500.0
2010-12-06 10:05:00,71.41,71.45,71.4,71.45,37400.0,44.5448,44.5698,44.5386,44.5698,37400.0
2010-12-06 10:10:00,71.45,71.48,71.29,71.31,92200.0,44.5698,44.5885,44.47,44.4824,92200.0
2010-12-06 10:15:00,71.3,71.44,71.26,71.43,41600.0,44.4762,44.5635,44.4512,44.5573,41600.0
2010-12-06 10:20:00,71.43,71.49,71.4,71.47,64300.0,44.5573,44.5947,44.5386,44.5822,64300.0
2010-12-06 10:25:00,71.48,71.5,71.33,71.48,55700.0,44.5885,44.601,44.4949,44.5885,55700.0
2010-12-06 10:30:00,71.5,71.5,71.32,71.4,17700.0,44.601,44.601,44.4887,44.5386,17700.0
2010-12-06 10:35:00,71.4,71.48,71.38,71.46,31700.0,44.5386,44.5885,44.5261,44.576,31700.0
2010-12-06 10:40:00,71.46,71.48,71.41,71.46,34700.0,44.576,44.5885,44.5448,44.576,34700.0
2010-12-06 10:45:00,71.45,71.46,71.42,71.45,170300.0,44.5698,44.576,44.5511,44.5698,170300.0
2010-12-06 10:50:00,71.46,71.63,71.43,71.6,67500.0,44.576,44.682,44.5573,44.6633,67500.0
2010-12-06 10:55:00,71.6,71.71,71.6,71.7,38700.0,44.6633,44.7319,44.6633,44.7257,38700.0
2010-12-06 11:00:00,71.71,71.85,71.67,71.81,113800.0,44.7319,44.8193,44.707,44.7943,113800.0
2010-12-06 11:05:00,71.81,71.81,71.69,71.7,23200.0,44.7943,44.7943,44.7195,44.7257,23200.0
2010-12-06 11:10:00,71.7,71.7,71.55,71.59,29100.0,44.7257,44.7257,44.6321,44.6571,29100.0
2010-12-06 11:15:00,71.59,71.6,71.49,71.51,27400.0,44.6571,44.6633,44.5947,44.6072,27400.0
2010-12-06 11:20:00,71.5,71.54,71.46,71.46,9500.0,44.601,44.6259,44.576,44.576,9500.0
2010-12-06 11:25:00,71.46,71.52,71.38,71.46,102900.0,44.576,44.6134,44.5261,44.576,102900.0
2010-12-06 11:30:00,71.46,71.53,71.43,71.45,28000.0,44.576,44.6197,44.5573,44.5698,28000.0
2010-12-06 11:35:00,71.45,71.51,71.41,71.46,31000.0,44.5698,44.6072,44.5448,44.576,31000.0
2010-12-06 11:40:00,71.48,71.6,71.48,71.6,24800.0,44.5885,44.6633,44.5885,44.6633,24800.0
2010-12-06 11:45:00,71.6,71.63,71.53,71.53,31800.0,44.6633,44.682,44.6197,44.6197,31800.0
2010-12-06 11:50:00,71.54,71.58,71.53,71.54,30400.0,44.6259,44.6509,44.6197,44.6259,30400.0
2010-12-06 11:55:00,71.52,71.58,71.51,71.56,29100.0,44.6134,44.6509,44.6072,44.6384,29100.0
2010-12-06 12:00:00,71.56,71.56,71.51,71.53,30000.0,44.6384,44.6384,44.6072,44.6197,30000.0
2010-12-06 12:05:00,71.52,71.55,71.48,71.48,20500.0,44.6134,44.6321,44.5885,44.5885,20500.0
2010-12-06 12:10:00,71.48,71.5,71.46,71.48,15000.0,44.5885,44.601,44.576,44.5885,15000.0
2010-12-06 12:15:00,71.48,71.52,71.45,71.5,20400.0,44.5885,44.6134,44.5698,44.601,20400.0
2010-12-06 12:20:00,71.5,71.5,71.45,71.48,16700.0,44.601,44.601,44.5698,44.5885,16700.0
2010-12-06 12:25:00,71.47,71.54,71.46,71.54,25900.0,44.5822,44.6259,44.576,44.6259,25900.0
2010-12-06 12:30:00,71.53,71.62,71.53,71.58,23200.0,44.6197,44.6758,44.6197,44.6509,23200.0
2010-12-06 12:35:00,71.58,71.62,71.55,71.6,25200.0,44.6509,44.6758,44.6321,44.6633,25200.0
2010-12-06 12:40:00,71.62,71.62,71.58,71.61,17400.0,44.6758,44.6758,44.6509,44.6696,17400.0
2010-12-06 12:45:00,71.62,71.62,71.53,71.53,14600.0,44.6758,44.6758,44.6197,44.6197,14600.0
2010-12-06 12:50:00,71.54,71.6,71.54,71.54,17000.0,44.6259,44.6633,44.6259,44.6259,17000.0
2010-12-06 12:55:00,71.53,71.61,71.53,71.53,19600.0,44.6197,44.6696,44.6197,44.6197,19600.0
2010-12-06 13:00:00,71.53,71.71,71.53,71.7,69400.0,44.6197,44.7319,44.6197,44.7257,69400.0
2010-12-06 13:05:00,71.7,71.75,71.69,71.75,36500.0,44.7257,44.7569,44.7195,44.7569,36500.0
2010-12-06 13:10:00,71.74,71.77,71.72,71.75,47100.0,44.7507,44.7694,44.7382,44.7569,47100.0
2010-12-06 13:15:00,71.75,71.76,71.72,71.75,29000.0,44.7569,44.7631,44.7382,44.7569,29000.0
2010-12-06 13:20:00,71.75,71.8,71.74,71.8,29800.0,44.7569,44.7881,44.7507,44.7881,29800.0
2010-12-06 13:25:00,71.8,71.9,71.79,71.9,43400.0,44.7881,44.8505,44.7819,44.8505,43400.0
2010-12-06 13:30:00,71.9,71.92,71.84,71.89,22300.0,44.8505,44.8629,44.813,44.8442,22300.0
2010-12-06 13:35:00,71.89,71.98,71.89,71.95,40700.0,44.8442,44.9004,44.8442,44.8817,40700.0
2010-12-06 13:40:00,71.93,72.02,71.93,71.99,54000.0,44.8692,44.9253,44.8692,44.9066,54000.0
2010-12-06 13:45:00,72.0,72.0,71.97,71.98,21300.0,44.9128,44.9128,44.8941,44.9004,21300.0
2010-12-06 13:50:00,71.99,71.99,71.88,71.88,14000.0,44.9066,44.9066,44.838,44.838,14000.0
2010-12-06 13:55:00,71.89,71.89,71.8,71.82,61600.0,44.8442,44.8442,44.7881,44.8006,61600.0
2010-12-06 14:00:00,71.81,71.84,71.79,71.83,23600.0,44.7943,44.813,44.7819,44.8068,23600.0
2010-12-06 14:05:00,71.83,71.85,71.82,71.82,17100.0,44.8068,44.8193,44.8006,44.8006,17100.0
2010-12-06 14:10:00,71.83,71.83,71.8,71.81,9400.0,44.8068,44.8068,44.7881,44.7943,9400.0
2010-12-06 14:15:00,71.81,71.88,71.79,71.87,25900.0,44.7943,44.838,44.7819,44.8318,25900.0
2010-12-06 14:20:00,71.87,71.89,71.83,71.89,21000.0,44.8318,44.8442,44.8068,44.8442,21000.0
2010-12-06 14:25:00,71.89,71.89,71.81,71.81,12100.0,44.8442,44.8442,44.7943,44.7943,12100.0
2010-12-06 14:30:00,71.81,71.88,71.8,71.88,24400.0,44.7943,44.838,44.7881,44.838,24400.0
2010-12-06 14:35:00,71.88,71.94,71.88,71.93,51600.0,44.838,44.8754,44.838,44.8692,51600.0
2010-12-06 14:40:00,71.93,71.94,71.85,71.85,15700.0,44.8692,44.8754,44.8193,44.8193,15700.0
2010-12-06 14:45:00,71.86,71.87,71.85,71.85,28400.0,44.8255,44.8318,44.8193,44.8193,28400.0
2010-12-06 14:50:00,71.85,71.86,71.83,71.84,11400.0,44.8193,44.8255,44.8068,44.813,11400.0
2010-12-06 14:55:00,71.83,71.83,71.79,71.8,21600.0,44.8068,44.8068,44.7819,44.7881,21600.0
2010-12-06 15:00:00,71.8,71.8,71.74,71.74,54800.0,44.7881,44.7881,44.7507,44.7507,54800.0
2010-12-06 15:05:00,71.74,71.74,71.66,71.71,34800.0,44.7507,44.7507,44.7008,44.7319,34800.0
2010-12-06 15:10:00,71.71,71.74,71.69,71.7,23800.0,44.7319,44.7507,44.7195,44.7257,23800.0
2010-12-06 15:15:00,71.71,71.75,71.7,71.75,51100.0,44.7319,44.7569,44.7257,44.7569,51100.0
2010-12-06 15:20:00,71.75,71.79,71.7,71.71,32300.0,44.7569,44.7819,44.7257,44.7319,32300.0
2010-12-06 15:25:00,71.71,71.73,71.68,71.68,21600.0,44.7319,44.7444,44.7132,44.7132,21600.0
2010-12-06 15:30:00,71.68,71.71,71.68,71.69,30600.0,44.7132,44.7319,44.7132,44.7195,30600.0
2010-12-06 15:35:00,71.7,71.74,71.69,71.74,32600.0,44.7257,44.7507,44.7195,44.7507,32600.0
2010-12-06 15:40:00,71.74,71.82,71.74,71.79,53200.0,44.7507,44.8006,44.7507,44.7819,53200.0
2010-12-06 15:45:00,71.79,71.79,71.73,71.76,82500.0,44.7819,44.7819,44.7444,44.7631,82500.0
2010-12-06 15:50:00,71.76,71.77,71.65,71.67,87000.0,44.7631,44.7694,44.6945,44.707,87000.0
2010-12-06 15:55:00,71.67,71.76,71.66,71.7,151600.0,44.707,44.7631,44.7008,44.7257,151600.0
2010-12-07 09:30:00,72.0,72.16,71.9,72.05,203300.0,44.9128,45.0127,44.8505,44.944,203300.0
2010-12-07 09:35:00,72.1,72.15,71.98,72.12,62500.0,44.9752,45.0064,44.9004,44.9877,62500.0
2010-12-07 09:40:00,72.11,72.35,72.07,72.35,233700.0,44.9815,45.1312,44.9565,45.1312,233700.0
2010-12-07 09:45:00,72.36,72.4,72.33,72.38,98700.0,45.1374,45.1624,45.1187,45.1499,98700.0
2010-12-07 09:50:00,72.37,72.39,72.22,72.28,99900.0,45.1437,45.1561,45.0501,45.0875,99900.0
2010-12-07 09:55:00,72.29,72.29,72.04,72.04,38900.0,45.0937,45.0937,44.9378,44.9378,38900.0
2010-12-07 10:00:00,72.03,72.05,71.96,72.0,92000.0,44.9316,44.944,44.8879,44.9128,92000.0
2010-12-07 10:05:00,72.0,72.06,71.95,71.96,79100.0,44.9128,44.9503,44.8817,44.8879,79100.0
2010-12-07 10:10:00,71.97,72.05,71.97,71.99,47200.0,44.8941,44.944,44.8941,44.9066,47200.0
2010-12-07 10:15:00,71.98,72.08,71.96,72.07,58000.0,44.9004,44.9628,44.8879,44.9565,58000.0
2010-12-07 10:20:00,72.08,72.1,71.99,72.0,88600.0,44.9628,44.9752,44.9066,44.9128,88600.0
2010-12-07 10:25:00,72.0,72.01,71.75,71.75,69400.0,44.9128,44.9191,44.7569,44.7569,69400.0
2010-12-07 10:30:00,71.76,71.9,71.7,71.9,71200.0,44.7631,44.8505,44.7257,44.8505,71200.0
2010-12-07 10:35:00,71.9,71.9,71.78,71.86,64000.0,44.8505,44.8505,44.7756,44.8255,64000.0
2010-12-07 10:40:00,71.86,72.04,71.86,72.04,66100.0,44.8255,44.9378,44.8255,44.9378,66100.0
2010-12-07 10:45:00,72.03,72.1,72.0,72.1,61800.0,44.9316,44.9752,44.9128,44.9752,61800.0
2010-12-07 10:50:00,72.1,72.15,72.09,72.12,63700.0,44.9752,45.0064,44.969,44.9877,63700.0
2010-12-07 10:55:00,72.12,72.14,72.08,72.11,25300.0,44.9877,45.0002,44.9628,44.9815,25300.0
2010-12-07 11:00:00,72.11,72.14,72.1,72.12,36900.0,44.9815,45.0002,44.9752,44.9877,36900.0
2010-12-07 11:05:00,72.12,72.19,72.09,72.17,36600.0,44.9877,45.0314,44.969,45.0189,36600.0
2010-12-07 11:10:00,72.17,72.37,72.17,72.36,68700.0,45.0189,45.1437,45.0189,45.1374,68700.0
2010-12-07 11:15:00,72.36,72.42,72.36,72.38,50000.0,45.1374,45.1748,45.1374,45.1499,50000.0
2010-12-07 11:20:00,72.36,72.39,72.27,72.27,63500.0,45.1374,45.1561,45.0813,45.0813,63500.0
2010-12-07 11:25:00,72.26,72.27,72.14,72.17,72700.0,45.075,45.0813,45.0002,45.0189,72700.0
2010-12-07 11:30:00,72.17,72.18,72.09,72.18,32000.0,45.0189,45.0251,44.969,45.0251,32000.0
2010-12-07 11:35:00,72.17,72.23,72.15,72.2,28200.0,45.0189,45.0563,45.0064,45.0376,28200.0
2010-12-07 11:40:00,72.21,72.24,72.2,72.23,32400.0,45.0438,45.0626,45.0376,45.0563,32400.0
2010-12-07 11:45:00,72.23,72.23,71.97,71.98,69200.0,45.0563,45.0563,44.8941,44.9004,69200.0
2010-12-07 11:50:00,71.98,72.01,71.9,71.93,21300.0,44.9004,44.9191,44.8505,44.8692,21300.0
2010-12-07 11:55:00,71.92,71.98,71.9,71.93,21100.0,44.8629,44.9004,44.8505,44.8692,21100.0
2010-12-07 12:00:00,71.94,72.05,71.91,72.02,19500.0,44.8754,44.944,44.8567,44.9253,19500.0
2010-12-07 12:05:00,72.01,72.02,71.9,71.91,26000.0,44.9191,44.9253,44.8505,44.8567,26000.0
2010-12-07 12:10:00,71.91,71.97,71.89,71.94,18800.0,44.8567,44.8941,44.8442,44.8754,18800.0
2010-12-07 12:15:00,71.94,71.96,71.87,71.91,26500.0,44.8754,44.8879,44.8318,44.8567,26500.0
2010-12-07 12:20:00,71.92,72.0,71.9,71.98,13100.0,44.8629,44.9128,44.8505,44.9004,13100.0
2010-12-07 12:25:00,71.98,72.04,71.96,72.02,14200.0,44.9004,44.9378,44.8879,44.9253,14200.0
2010-12-07 12:30:00,72.02,72.05,72.01,72.04,21800.0,44.9253,44.944,44.9191,44.9378,21800.0
2010-12-07 12:35:00,72.04,72.05,71.98,72.05,12500.0,44.9378,44.944,44.9004,44.944,12500.0
2010-12-07 12:40:00,72.04,72.05,71.99,72.01,22000.0,44.9378,44.944,44.9066,44.9191,22000.0
2010-12-07 12:45:00,72.01,72.04,71.97,72.04,16500.0,44.9191,44.9378,44.8941,44.9378,16500.0
2010-12-07 12:50:00,72.03,72.03,71.96,72.0,15600.0,44.9316,44.9316,44.8879,44.9128,15600.0
2010-12-07 12:55:00,71.99,72.12,71.99,72.11,23200.0,44.9066,44.9877,44.9066,44.9815,23200.0
2010-12-07 13:00:00,72.1,72.24,72.08,72.22,39200.0,44.9752,45.0626,44.9628,45.0501,39200.0
2010-12-07 13:05:00,72.22,72.24,72.17,72.18,16700.0,45.0501,45.0626,45.0189,45.0251,16700.0
2010-12-07 13:10:00,72.18,72.18,72.05,72.11,21000.0,45.0251,45.0251,44.944,44.9815,21000.0
2010-12-07 13:15:00,72.12,72.18,72.11,72.14,27100.0,44.9877,45.0251,44.9815,45.0002,27100.0
2010-12-07 13:20:00,72.14,72.25,72.14,72.2,54000.0,45.0002,45.0688,45.0002,45.0376,54000.0
2010-12-07 13:25:00,72.19,72.23,72.16,72.22,15700.0,45.0314,45.0563,45.0127,45.0501,15700.0
2010-12-07 13:30:00,72.22,72.22,72.13,72.16,17500.0,45.0501,45.0501,44.9939,45.0127,17500.0
2010-12-07 13:35:00,72.16,72.2,72.08,72.15,25400.0,45.0127,45.0376,44.9628,45.0064,25400.0
2010-12-07 13:40:00,72.15,72.17,72.13,72.16,16900.0,45.0064,45.0189,44.9939,45.0127,16900.0
2010-12-07 13:45:00,72.15,72.24,72.13,72.24,22400.0,45.0064,45.0626,44.9939,45.0626,22400.0
2010-12-07 13:50:00,72.24,72.25,72.21,72.23,30100.0,45.0626,45.0688,45.0438,45.0563,30100.0
2010-12-07 13:55:00,72.23,72.23,72.16,72.16,27200.0,45.0563,45.0563,45.0127,45.0127,27200.0
2010-12-07 14:00:00,72.16,72.18,72.15,72.17,37900.0,45.0127,45.0251,45.0064,45.0189,37900.0
2010-12-07 14:05:00,72.17,72.18,72.09,72.14,67800.0,45.0189,45.0251,44.969,45.0002,67800.0
2010-12-07 14:10:00,72.15,72.18,72.12,72.14,28000.0,45.0064,45.0251,44.9877,45.0002,28000.0
2010-12-07 14:15:00,72.14,72.14,72.07,72.09,26500.0,45.0002,45.0002,44.9565,44.969,26500.0
2010-12-07 14:20:00,72.1,72.16,72.09,72.13,20900.0,44.9752,45.0127,44.969,44.9939,20900.0
2010-12-07 14:25:00,72.12,72.18,72.11,72.17,26400.0,44.9877,45.0251,44.9815,45.0189,26400.0
2010-12-07 14:30:00,72.18,72.22,72.15,72.22,30700.0,45.0251,45.0501,45.0064,45.0501,30700.0
2010-12-07 14:35:00,72.23,72.27,72.18,72.22,53300.0,45.0563,45.0813,45.0251,45.0501,53300.0
2010-12-07 14:40:00,72.23,72.24,72.13,72.13,44100.0,45.0563,45.0626,44.9939,44.9939,44100.0
2010-12-07 14:45:00,72.13,72.17,72.13,72.17,36800.0,44.9939,45.0189,44.9939,45.0189,36800.0
2010-12-07 14:50:00,72.16,72.17,72.04,72.07,52000.0,45.0127,45.0189,44.9378,44.9565,52000.0
2010-12-07 14:55:00,72.08,72.09,71.86,71.89,109100.0,44.9628,44.969,44.8255,44.8442,109100.0
2010-12-07 15:00:00,71.89,72.01,71.87,71.92,123700.0,44.8442,44.9191,44.8318,44.8629,123700.0
2010-12-07 15:05:00,71.92,72.01,71.86,71.96,64400.0,44.8629,44.9191,44.8255,44.8879,64400.0
2010-12-07 15:10:00,71.96,71.98,71.92,71.97,43400.0,44.8879,44.9004,44.8629,44.8941,43400.0
2010-12-07 15:15:00,71.98,72.0,71.81,71.92,122400.0,44.9004,44.9128,44.7943,44.8629,122400.0
2010-12-07 15:20:00,71.93,71.95,71.79,71.79,127500.0,44.8692,44.8817,44.7819,44.7819,127500.0
2010-12-07 15:25:00,71.79,71.89,71.77,71.87,68700.0,44.7819,44.8442,44.7694,44.8318,68700.0
2010-12-07 15:30:00,71.87,71.97,71.83,71.88,133700.0,44.8318,44.8941,44.8068,44.838,133700.0
2010-12-07 15:35:00,71.88,72.0,71.85,71.99,50000.0,44.838,44.9128,44.8193,44.9066,50000.0
2010-12-07 15:40:00,72.0,72.03,71.81,71.81,62600.0,44.9128,44.9316,44.7943,44.7943,62600.0
2010-12-07 15:45:00,71.81,71.81,71.65,71.71,254600.0,44.7943,44.7943,44.6945,44.7319,254600.0
2010-12-07 15:50:00,71.71,71.76,71.6,71.67,207800.0,44.7319,44.7631,44.6633,44.707,207800.0
2010-12-07 15:55:00,71.66,71.72,71.6,71.7,119300.0,44.7008,44.7382,44.6633,44.7257,119300.0
2010-12-08 09:30:00,71.74,71.95,71.39,71.66,42700.0,44.7507,44.8817,44.5323,44.7008,42700.0
2010-12-08 09:35:00,71.66,71.69,71.56,71.62,52200.0,44.7008,44.7195,44.6384,44.6758,52200.0
2010-12-08 09:40:00,71.62,71.8,71.61,71.8,57800.0,44.6758,44.7881,44.6696,44.7881,57800.0
2010-12-08 09:45:00,71.79,71.82,71.65,71.73,33300.0,44.7819,44.8006,44.6945,44.7444,33300.0
2010-12-08 09:50:00,71.74,71.81,71.54,71.55,44200.0,44.7507,44.7943,44.6259,44.6321,44200.0
2010-12-08 09:55:00,71.56,71.7,71.56,71.67,10500.0,44.6384,44.7257,44.6384,44.707,10500.0
2010-12-08 10:00:00,71.64,71.66,71.58,71.64,28400.0,44.6883,44.7008,44.6509,44.6883,28400.0
2010-12-08 10:05:00,71.65,71.75,71.58,71.74,48000.0,44.6945,44.7569,44.6509,44.7507,48000.0
2010-12-08 10:10:00,71.75,71.75,71.63,71.72,30000.0,44.7569,44.7569,44.682,44.7382,30000.0
2010-12-08 10:15:00,71.71,71.81,71.62,71.63,35600.0,44.7319,44.7943,44.6758,44.682,35600.0
2010-12-08 10:20:00,71.63,71.68,71.54,71.68,47500.0,44.682,44.7132,44.6259,44.7132,47500.0
2010-12-08 10:25:00,71.68,71.79,71.68,71.79,26700.0,44.7132,44.7819,44.7132,44.7819,26700.0
2010-12-08 10:30:00,71.79,71.79,71.69,71.7,28800.0,44.7819,44.7819,44.7195,44.7257,28800.0
2010-12-08 10:35:00,71.71,71.71,71.56,71.59,60400.0,44.7319,44.7319,44.6384,44.6571,60400.0
2010-12-08 10:40:00,71.58,71.68,71.56,71.67,74300.0,44.6509,44.7132,44.6384,44.707,74300.0
2010-12-08 10:45:00,71.66,71.68,71.57,71.65,41800.0,44.7008,44.7132,44.6446,44.6945,41800.0
2010-12-08 10:50:00,71.63,71.69,71.6,71.68,40200.0,44.682,44.7195,44.6633,44.7132,40200.0
2010-12-08 10:55:00,71.7,71.77,71.69,71.74,46600.0,44.7257,44.7694,44.7195,44.7507,46600.0
2010-12-08 11:00:00,71.74,71.75,71.67,71.75,15200.0,44.7507,44.7569,44.707,44.7569,15200.0
2010-12-08 11:05:00,71.75,71.78,71.73,71.75,36200.0,44.7569,44.7756,44.7444,44.7569,36200.0
2010-12-08 11:10:00,71.76,71.77,71.71,71.74,14400.0,44.7631,44.7694,44.7319,44.7507,14400.0
2010-12-08 11:15:00,71.75,71.78,71.72,71.72,26000.0,44.7569,44.7756,44.7382,44.7382,26000.0
2010-12-08 11:20:00,71.73,71.82,71.73,71.82,27700.0,44.7444,44.8006,44.7444,44.8006,27700.0
2010-12-08 11:25:00,71.82,71.87,71.82,71.86,28800.0,44.8006,44.8318,44.8006,44.8255,28800.0
2010-12-08 11:30:00,71.86,71.86,71.74,71.77,21000.0,44.8255,44.8255,44.7507,44.7694,21000.0
2010-12-08 11:35:00,71.76,71.76,71.7,71.7,31200.0,44.7631,44.7631,44.7257,44.7257,31200.0
2010-12-08 11:40:00,71.7,71.82,71.7,71.82,14100.0,44.7257,44.8006,44.7257,44.8006,14100.0
2010-12-08 11:45:00,71.82,71.91,71.82,71.9,32800.0,44.8006,44.8567,44.8006,44.8505,32800.0
2010-12-08 11:50:00,71.9,71.97,71.88,71.97,30600.0,44.8505,44.8941,44.838,44.8941,30600.0
2010-12-08 11:55:00,71.96,72.03,71.91,72.03,59300.0,44.8879,44.9316,44.8567,44.9316,59300.0
2010-12-08 12:00:00,72.03,72.07,72.02,72.02,41500.0,44.9316,44.9565,44.9253,44.9253,41500.0
2010-12-08 12:05:00,72.03,72.05,72.01,72.02,16100.0,44.9316,44.944,44.9191,44.9253,16100.0
2010-12-08 12:10:00,72.01,72.14,72.01,72.13,51100.0,44.9191,45.0002,44.9191,44.9939,51100.0
2010-12-08 12:15:00,72.12,72.14,72.06,72.09,37600.0,44.9877,45.0002,44.9503,44.969,37600.0
2010-12-08 12:20:00,72.09,72.1,72.06,72.09,19500.0,44.969,44.9752,44.9503,44.969,19500.0
2010-12-08 12:25:00,72.08,72.13,72.07,72.08,21900.0,44.9628,44.9939,44.9565,44.9628,21900.0
2010-12-08 12:30:00,72.08,72.09,71.99,71.99,14700.0,44.9628,44.969,44.9066,44.9066,14700.0
2010-12-08 12:35:00,72.0,72.02,71.96,71.98,17200.0,44.9128,44.9253,44.8879,44.9004,17200.0
2010-12-08 12:40:00,71.98,71.98,71.93,71.97,16800.0,44.9004,44.9004,44.8692,44.8941,16800.0
2010-12-08 12:45:00,71.97,71.97,71.84,71.84,15300.0,44.8941,44.8941,44.813,44.813,15300.0
2010-12-08 12:50:00,71.85,71.88,71.81,71.85,12600.0,44.8193,44.838,44.7943,44.8193,12600.0
2010-12-08 12:55:00,71.85,71.89,71.85,71.89,10600.0,44.8193,44.8442,44.8193,44.8442,10600.0
2010-12-08 13:00:00,71.89,71.99,71.85,71.94,42900.0,44.8442,44.9066,44.8193,44.8754,42900.0
2010-12-08 13:05:00,71.94,71.97,71.9,71.93,26300.0,44.8754,44.8941,44.8505,44.8692,26300.0
2010-12-08 13:10:00,71.93,71.99,71.93,71.97,23300.0,44.8692,44.9066,44.8692,44.8941,23300.0
2010-12-08 13:15:00,71.98,72.0,71.93,71.95,19400.0,44.9004,44.9128,44.8692,44.8817,19400.0
2010-12-08 13:20:00,71.95,71.99,71.91,71.99,17100.0,44.8817,44.9066,44.8567,44.9066,17100.0
2010-12-08 13:25:00,72.0,72.03,71.93,71.94,28800.0,44.9128,44.9316,44.8692,44.8754,28800.0
2010-12-08 13:30:00,71.94,72.01,71.9,72.01,18900.0,44.8754,44.9191,44.8505,44.9191,18900.0
2010-12-08 13:35:00,72.0,72.06,71.99,72.05,22400.0,44.9128,44.9503,44.9066,44.944,22400.0
2010-12-08 13:40:00,72.05,72.17,72.03,72.1,43200.0,44.944,45.0189,44.9316,44.9752,43200.0
2010-12-08 13:45:00,72.1,72.11,72.03,72.03,12800.0,44.9752,44.9815,44.9316,44.9316,12800.0
2010-12-08 13:50:00,72.04,72.07,72.0,72.04,15500.0,44.9378,44.9565,44.9128,44.9378,15500.0
2010-12-08 13:55:00,72.05,72.07,72.05,72.06,8900.0,44.944,44.9565,44.944,44.9503,8900.0
2010-12-08 14:00:00,72.06,72.08,72.03,72.05,22300.0,44.9503,44.9628,44.9316,44.944,22300.0
2010-12-08 14:05:00,72.05,72.1,72.01,72.08,30900.0,44.944,44.9752,44.9191,44.9628,30900.0
2010-12-08 14:10:00,72.08,72.11,72.07,72.08,28500.0,44.9628,44.9815,44.9565,44.9628,28500.0
2010-12-08 14:15:00,72.08,72.11,72.07,72.08,31800.0,44.9628,44.9815,44.9565,44.9628,31800.0
2010-12-08 14:20:00,72.08,72.09,72.05,72.08,12300.0,44.9628,44.969,44.944,44.9628,12300.0
2010-12-08 14:25:00,72.07,72.07,71.99,71.99,13700.0,44.9565,44.9565,44.9066,44.9066,13700.0
2010-12-08 14:30:00,72.0,72.08,71.99,72.06,25500.0,44.9128,44.9628,44.9066,44.9503,25500.0
2010-12-08 14:35:00,72.06,72.11,72.06,72.07,23200.0,44.9503,44.9815,44.9503,44.9565,23200.0
2010-12-08 14:40:00,72.07,72.14,72.06,72.11,29500.0,44.9565,45.0002,44.9503,44.9815,29500.0
2010-12-08 14:45:00,72.11,72.14,72.07,72.1,28300.0,44.9815,45.0002,44.9565,44.9752,28300.0
2010-12-08 14:50:00,72.09,72.13,72.07,72.07,21100.0,44.969,44.9939,44.9565,44.9565,21100.0
2010-12-08 14:55:00,72.08,72.08,72.0,72.02,26500.0,44.9628,44.9628,44.9128,44.9253,26500.0
2010-12-08 15:00:00,72.0,72.06,72.0,72.06,28600.0,44.9128,44.9503,44.9128,44.9503,28600.0
2010-12-08 15:05:00,72.05,72.07,72.0,72.02,17200.0,44.944,44.9565,44.9128,44.9253,17200.0
2010-12-08 15:10:00,72.0,72.0,71.95,71.97,25700.0,44.9128,44.9128,44.8817,44.8941,25700.0
2010-12-08 15:15:00,71.97,71.97,71.88,71.88,21400.0,44.8941,44.8941,44.838,44.838,21400.0
2010-12-08 15:20:00,71.89,71.94,71.88,71.92,34500.0,44.8442,44.8754,44.838,44.8629,34500.0
2010-12-08 15:25:00,71.92,71.95,71.88,71.89,27800.0,44.8629,44.8817,44.838,44.8442,27800.0
2010-12-08 15:30:00,71.88,71.95,71.86,71.95,36300.0,44.838,44.8817,44.8255,44.8817,36300.0
2010-12-08 15:35:00,71.95,71.99,71.93,71.93,41500.0,44.8817,44.9066,44.8692,44.8692,41500.0
2010-12-08 15:40:00,71.93,71.95,71.85,71.85,53200.0,44.8692,44.8817,44.8193,44.8193,53200.0
2010-12-08 15:45:00,71.86,71.97,71.86,71.94,70600.0,44.8255,44.8941,44.8255,44.8754,70600.0
2010-12-08 15:50:00,71.95,72.0,71.93,72.0,74500.0,44.8817,44.9128,44.8692,44.9128,74500.0
2010-12-08 15:55:00,72.0,72.03,71.96,71.98,181800.0,44.9128,44.9316,44.8879,44.9004,181800.0
2010-12-09 09:30:00,72.31,72.48,72.3,72.4,88700.0,45.1062,45.2123,45.1,45.1624,88700.0
2010-12-09 09:35:00,72.4,72.5,72.37,72.46,63200.0,45.1624,45.2247,45.1437,45.1998,63200.0
2010-12-09 09:40:00,72.44,72.5,72.39,72.48,79400.0,45.1873,45.2247,45.1561,45.2123,79400.0
2010-12-09 09:45:00,72.48,72.8,72.47,72.73,238300.0,45.2123,45.4119,45.206,45.3682,238300.0
2010-12-09 09:50:00,72.74,72.89,72.74,72.82,131200.0,45.3745,45.468,45.3745,45.4244,131200.0
2010-12-09 09:55:00,72.81,72.97,72.81,72.94,173300.0,45.4181,45.5179,45.4181,45.4992,173300.0
2010-12-09 10:00:00,72.94,72.95,72.79,72.94,52700.0,45.4992,45.5054,45.4056,45.4992,52700.0
2010-12-09 10:05:00,72.94,73.0,72.79,72.85,109200.0,45.4992,45.5366,45.4056,45.4431,109200.0
2010-12-09 10:10:00,72.85,72.86,72.57,72.7,133300.0,45.4431,45.4493,45.2684,45.3495,133300.0
2010-12-09 10:15:00,72.7,72.89,72.7,72.87,70200.0,45.3495,45.468,45.3495,45.4555,70200.0
2010-12-09 10:20:00,72.84,72.9,72.83,72.83,52200.0,45.4368,45.4743,45.4306,45.4306,52200.0
2010-12-09 10:25:00,72.84,72.9,72.83,72.9,37200.0,45.4368,45.4743,45.4306,45.4743,37200.0
2010-12-09 10:30:00,72.9,72.93,72.88,72.9,41100.0,45.4743,45.493,45.4618,45.4743,41100.0
2010-12-09 10:35:00,72.91,73.0,72.91,72.96,82800.0,45.4805,45.5366,45.4805,45.5117,82800.0
2010-12-09 10:40:00,72.97,72.99,72.86,72.88,123100.0,45.5179,45.5304,45.4493,45.4618,123100.0
2010-12-09 10:45:00,72.89,72.92,72.83,72.83,45200.0,45.468,45.4867,45.4306,45.4306,45200.0
2010-12-09 10:50:00,72.84,72.84,72.69,72.71,105700.0,45.4368,45.4368,45.3433,45.3557,105700.0
2010-12-09 10:55:00,72.71,72.79,72.69,72.78,40100.0,45.3557,45.4056,45.3433,45.3994,40100.0
2010-12-09 11:00:00,72.78,72.91,72.77,72.85,36000.0,45.3994,45.4805,45.3932,45.4431,36000.0
2010-12-09 11:05:00,72.84,72.89,72.78,72.87,35100.0,45.4368,45.468,45.3994,45.4555,35100.0
2010-12-09 11:10:00,72.87,72.94,72.85,72.85,35600.0,45.4555,45.4992,45.4431,45.4431,35600.0
2010-12-09 11:15:00,72.85,72.89,72.84,72.89,11300.0,45.4431,45.468,45.4368,45.468,11300.0
2010-12-09 11:20:00,72.88,72.9,72.85,72.9,11800.0,45.4618,45.4743,45.4431,45.4743,11800.0
2010-12-09 11:25:00,72.91,72.92,72.87,72.88,27500.0,45.4805,45.4867,45.4555,45.4618,27500.0
2010-12-09 11:30:00,72.89,72.92,72.8,72.85,44600.0,45.468,45.4867,45.4119,45.4431,44600.0
2010-12-09 11:35:00,72.85,72.87,72.83,72.86,15700.0,45.4431,45.4555,45.4306,45.4493,15700.0
2010-12-09 11:40:00,72.85,72.85,72.76,72.78,29200.0,45.4431,45.4431,45.3869,45.3994,29200.0
2010-12-09 11:45:00,72.77,72.8,72.73,72.73,37600.0,45.3932,45.4119,45.3682,45.3682,37600.0
2010-12-09 11:50:00,72.74,72.81,72.73,72.78,27500.0,45.3745,45.4181,45.3682,45.3994,27500.0
2010-12-09 11:55:00,72.77,72.85,72.76,72.84,56000.0,45.3932,45.4431,45.3869,45.4368,56000.0
2010-12-09 12:00:00,72.84,72.86,72.8,72.81,83300.0,45.4368,45.4493,45.4119,45.4181,83300.0
2010-12-09 12:05:00,72.81,72.91,72.8,72.89,20600.0,45.4181,45.4805,45.4119,45.468,20600.0
2010-12-09 12:10:00,72.88,72.9,72.82,72.88,38300.0,45.4618,45.4743,45.4244,45.4618,38300.0
2010-12-09 12:15:00,72.88,72.97,72.84,72.97,59000.0,45.4618,45.5179,45.4368,45.5179,59000.0
2010-12-09 12:20:00,72.97,73.0,72.95,72.98,56200.0,45.5179,45.5366,45.5054,45.5242,56200.0
2010-12-09 12:25:00,72.98,72.99,72.96,72.98,42600.0,45.5242,45.5304,45.5117,45.5242,42600.0
2010-12-09 12:30:00,72.98,73.0,72.97,72.99,30900.0,45.5242,45.5366,45.5179,45.5304,30900.0
2010-12-09 12:35:00,72.98,73.07,72.9,73.0,230700.0,45.5242,45.5803,45.4743,45.5366,230700.0
2010-12-09 12:40:00,73.0,73.05,72.98,73.01,43600.0,45.5366,45.5678,45.5242,45.5429,43600.0
2010-12-09 12:45:00,73.0,73.13,73.0,73.13,53800.0,45.5366,45.6177,45.5366,45.6177,53800.0
2010-12-09 12:50:00,73.12,73.16,73.1,73.12,66500.0,45.6115,45.6364,45.599,45.6115,66500.0
2010-12-09 12:55:00,73.12,73.19,73.12,73.19,46500.0,45.6115,45.6552,45.6115,45.6552,46500.0
2010-12-09 13:00:00,73.18,73.28,73.18,73.23,110400.0,45.6489,45.7113,45.6489,45.6801,110400.0
2010-12-09 13:05:00,73.22,73.36,73.19,73.31,56100.0,45.6739,45.7612,45.6552,45.73,56100.0
2010-12-09 13:10:00,73.31,73.38,73.3,73.33,67400.0,45.73,45.7737,45.7238,45.7425,67400.0
2010-12-09 13:15:00,73.34,73.38,73.25,73.26,42000.0,45.7487,45.7737,45.6926,45.6988,42000.0
2010-12-09 13:20:00,73.26,73.28,73.2,73.21,37800.0,45.6988,45.7113,45.6614,45.6676,37800.0
2010-12-09 13:25:00,73.21,73.31,73.2,73.27,47300.0,45.6676,45.73,45.6614,45.7051,47300.0
2010-12-09 13:30:00,73.26,73.33,73.24,73.25,47300.0,45.6988,45.7425,45.6863,45.6926,47300.0
2010-12-09 13:35:00,73.25,73.3,73.25,73.29,35400.0,45.6926,45.7238,45.6926,45.7175,35400.0
2010-12-09 13:40:00,73.3,73.3,73.2,73.2,43100.0,45.7238,45.7238,45.6614,45.6614,43100.0
2010-12-09 13:45:00,73.2,73.23,73.19,73.21,33100.0,45.6614,45.6801,45.6552,45.6676,33100.0
2010-12-09 13:50:00,73.2,73.22,73.19,73.22,17800.0,45.6614,45.6739,45.6552,45.6739,17800.0
2010-12-09 13:55:00,73.21,73.35,73.21,73.35,42600.0,45.6676,45.755,45.6676,45.755,42600.0
2010-12-09 14:00:00,73.34,73.35,73.31,73.33,29400.0,45.7487,45.755,45.73,45.7425,29400.0
2010-12-09 14:05:00,73.33,73.34,73.28,73.29,143100.0,45.7425,45.7487,45.7113,45.7175,143100.0
2010-12-09 14:10:00,73.29,73.33,73.27,73.32,62700.0,45.7175,45.7425,45.7051,45.7363,62700.0
2010-12-09 14:15:00,73.31,73.48,73.31,73.48,128300.0,45.73,45.8361,45.73,45.8361,128300.0
2010-12-09 14:20:00,73.47,73.52,73.45,73.52,89900.0,45.8298,45.861,45.8173,45.861,89900.0
2010-12-09 14:25:00,73.52,73.59,73.52,73.56,136000.0,45.861,45.9047,45.861,45.886,136000.0
2010-12-09 14:30:00,73.55,73.57,73.47,73.48,85300.0,45.8797,45.8922,45.8298,45.8361,85300.0
2010-12-09 14:35:00,73.47,73.49,73.32,73.33,72600.0,45.8298,45.8423,45.7363,45.7425,72600.0
2010-12-09 14:40:00,73.32,73.33,73.25,73.25,39500.0,45.7363,45.7425,45.6926,45.6926,39500.0
2010-12-09 14:45:00,73.26,73.27,73.15,73.16,121300.0,45.6988,45.7051,45.6302,45.6364,121300.0
2010-12-09 14:50:00,73.16,73.23,73.15,73.18,59300.0,45.6364,45.6801,45.6302,45.6489,59300.0
2010-12-09 14:55:00,73.19,73.21,73.12,73.14,53700.0,45.6552,45.6676,45.6115,45.624,53700.0
2010-12-09 15:00:00,73.15,73.16,73.07,73.12,38700.0,45.6302,45.6364,45.5803,45.6115,38700.0
2010-12-09 15:05:00,73.13,73.13,73.08,73.1,55600.0,45.6177,45.6177,45.5865,45.599,55600.0
2010-12-09 15:10:00,73.1,73.13,73.04,73.05,78300.0,45.599,45.6177,45.5616,45.5678,78300.0
2010-12-09 15:15:00,73.04,73.05,73.03,73.04,68000.0,45.5616,45.5678,45.5554,45.5616,68000.0
2010-12-09 15:20:00,73.03,73.04,73.01,73.02,117600.0,45.5554,45.5616,45.5429,45.5491,117600.0
2010-12-09 15:25:00,73.02,73.02,72.98,73.0,45300.0,45.5491,45.5491,45.5242,45.5366,45300.0
2010-12-09 15:30:00,72.99,73.0,72.94,72.95,59000.0,45.5304,45.5366,45.4992,45.5054,59000.0
2010-12-09 15:35:00,72.94,73.03,72.94,73.03,71800.0,45.4992,45.5554,45.4992,45.5554,71800.0
2010-12-09 15:40:00,73.03,73.12,73.0,73.01,153100.0,45.5554,45.6115,45.5366,45.5429,153100.0
2010-12-09 15:45:00,73.02,73.04,72.99,73.02,223200.0,45.5491,45.5616,45.5304,45.5491,223200.0
2010-12-09 15:50:00,73.01,73.02,72.97,73.0,196500.0,45.5429,45.5491,45.5179,45.5366,196500.0
2010-12-09 15:55:00,72.99,73.07,72.98,73.07,294400.0,45.5304,45.5803,45.5242,45.5803,294400.0
2010-12-10 09:30:00,73.35,73.57,73.04,73.07,103200.0,45.755,45.8922,45.5616,45.5803,103200.0
2010-12-10 09:35:00,73.06,73.09,72.99,73.03,60400.0,45.5741,45.5928,45.5304,45.5554,60400.0
2010-12-10 09:40:00,73.03,73.13,72.91,73.0,115100.0,45.5554,45.6177,45.4805,45.5366,115100.0
2010-12-10 09:45:00,72.99,73.08,72.94,72.99,50700.0,45.5304,45.5865,45.4992,45.5304,50700.0
2010-12-10 09:50:00,72.98,73.06,72.96,73.03,40400.0,45.5242,45.5741,45.5117,45.5554,40400.0
2010-12-10 09:55:00,73.03,73.07,72.83,72.84,55400.0,45.5554,45.5803,45.4306,45.4368,55400.0
2010-12-10 10:00:00,72.86,72.86,72.67,72.67,51700.0,45.4493,45.4493,45.3308,45.3308,51700.0
2010-12-10 10:05:00,72.66,72.76,72.64,72.69,57900.0,45.3246,45.3869,45.3121,45.3433,57900.0
2010-12-10 10:10:00,72.69,72.69,72.51,72.56,91400.0,45.3433,45.3433,45.231,45.2622,91400.0
2010-12-10 10:15:00,72.56,72.57,72.47,72.5,56000.0,45.2622,45.2684,45.206,45.2247,56000.0
2010-12-10 10:20:00,72.5,72.52,72.45,72.45,76600.0,45.2247,45.2372,45.1936,45.1936,76600.0
2010-12-10 10:25:00,72.45,72.55,72.39,72.53,62500.0,45.1936,45.2559,45.1561,45.2435,62500.0
2010-12-10 10:30:00,72.54,72.55,72.48,72.5,37500.0,45.2497,45.2559,45.2123,45.2247,37500.0
2010-12-10 10:35:00,72.5,72.51,72.36,72.37,51800.0,45.2247,45.231,45.1374,45.1437,51800.0
2010-12-10 10:40:00,72.37,72.43,72.35,72.4,67100.0,45.1437,45.1811,45.1312,45.1624,67100.0
2010-12-10 10:45:00,72.41,72.42,72.37,72.4,45000.0,45.1686,45.1748,45.1437,45.1624,45000.0
2010-12-10 10:50:00,72.41,72.46,72.4,72.44,58700.0,45.1686,45.1998,45.1624,45.1873,58700.0
2010-12-10 10:55:00,72.44,72.5,72.42,72.5,66400.0,45.1873,45.2247,45.1748,45.2247,66400.0
2010-12-10 11:00:00,72.49,72.49,72.38,72.44,23500.0,45.2185,45.2185,45.1499,45.1873,23500.0
2010-12-10 11:05:00,72.44,72.5,72.44,72.49,30900.0,45.1873,45.2247,45.1873,45.2185,30900.0
2010-12-10 11:10:00,72.49,72.51,72.47,72.49,20300.0,45.2185,45.231,45.206,45.2185,20300.0
2010-12-10 11:15:00,72.49,72.53,72.48,72.48,42600.0,45.2185,45.2435,45.2123,45.2123,42600.0
2010-12-10 11:20:00,72.48,72.5,72.46,72.49,23700.0,45.2123,45.2247,45.1998,45.2185,23700.0
2010-12-10 11:25:00,72.5,72.5,72.42,72.44,22000.0,45.2247,45.2247,45.1748,45.1873,22000.0
2010-12-10 11:30:00,72.45,72.52,72.44,72.48,34000.0,45.1936,45.2372,45.1873,45.2123,34000.0
2010-12-10 11:35:00,72.49,72.58,72.49,72.58,33900.0,45.2185,45.2746,45.2185,45.2746,33900.0
2010-12-10 11:40:00,72.58,72.62,72.56,72.61,30100.0,45.2746,45.2996,45.2622,45.2934,30100.0
2010-12-10 11:45:00,72.62,72.64,72.58,72.64,23000.0,45.2996,45.3121,45.2746,45.3121,23000.0
2010-12-10 11:50:00,72.64,72.64,72.57,72.61,18400.0,45.3121,45.3121,45.2684,45.2934,18400.0
2010-12-10 11:55:00,72.6,72.75,72.6,72.73,25100.0,45.2871,45.3807,45.2871,45.3682,25100.0
2010-12-10 12:00:00,72.73,72.73,72.65,72.69,27600.0,45.3682,45.3682,45.3183,45.3433,27600.0
2010-12-10 12:05:00,72.7,72.7,72.65,72.7,13600.0,45.3495,45.3495,45.3183,45.3495,13600.0
2010-12-10 12:10:00,72.7,72.7,72.67,72.67,14400.0,45.3495,45.3495,45.3308,45.3308,14400.0
2010-12-10 12:15:00,72.68,72.69,72.66,72.68,10300.0,45.337,45.3433,45.3246,45.337,10300.0
2010-12-10 12:20:00,72.68,72.69,72.64,72.64,13700.0,45.337,45.3433,45.3121,45.3121,13700.0
2010-12-10 12:25:00,72.64,72.73,72.62,72.72,22900.0,45.3121,45.3682,45.2996,45.362,22900.0
2010-12-10 12:30:00,72.72,72.76,72.71,72.73,17200.0,45.362,45.3869,45.3557,45.3682,17200.0
2010-12-10 12:35:00,72.73,72.76,72.71,72.73,20300.0,45.3682,45.3869,45.3557,45.3682,20300.0
2010-12-10 12:40:00,72.74,72.77,72.7,72.7,33700.0,45.3745,45.3932,45.3495,45.3495,33700.0
2010-12-10 12:45:00,72.71,72.83,72.67,72.8,72700.0,45.3557,45.4306,45.3308,45.4119,72700.0
2010-12-10 12:50:00,72.8,72.8,72.71,72.73,26500.0,45.4119,45.4119,45.3557,45.3682,26500.0
2010-12-10 12:55:00,72.73,72.77,72.68,72.69,14200.0,45.3682,45.3932,45.337,45.3433,14200.0
2010-12-10 13:00:00,72.7,72.78,72.7,72.77,20600.0,45.3495,45.3994,45.3495,45.3932,20600.0
2010-12-10 13:05:00,72.77,72.8,72.74,72.78,30400.0,45.3932,45.4119,45.3745,45.3994,30400.0
2010-12-10 13:10:00,72.78,72.81,72.78,72.8,37800.0,45.3994,45.4181,45.3994,45.4119,37800.0
2010-12-10 13:15:00,72.8,72.82,72.76,72.76,75800.0,45.4119,45.4244,45.3869,45.3869,75800.0
2010-12-10 13:20:00,72.76,72.8,72.75,72.76,28500.0,45.3869,45.4119,45.3807,45.3869,28500.0
2010-12-10 13:25:00,72.76,72.77,72.68,72.68,35500.0,45.3869,45.3932,45.337,45.337,35500.0
2010-12-10 13:30:00,72.69,72.72,72.68,72.72,32500.0,45.3433,45.362,45.337,45.362,32500.0
2010-12-10 13:35:00,72.72,72.75,72.71,72.75,9700.0,45.362,45.3807,45.3557,45.3807,9700.0
2010-12-10 13:40:00,72.75,72.75,72.68,72.71,17200.0,45.3807,45.3807,45.337,45.3557,17200.0
2010-12-10 13:45:00,72.71,72.75,72.71,72.75,21700.0,45.3557,45.3807,45.3557,45.3807,21700.0
2010-12-10 13:50:00,72.75,72.75,72.72,72.75,20100.0,45.3807,45.3807,45.362,45.3807,20100.0
2010-12-10 13:55:00,72.75,72.8,72.74,72.78,19100.0,45.3807,45.4119,45.3745,45.3994,19100.0
2010-12-10 14:00:00,72.78,72.79,72.74,72.78,25600.0,45.3994,45.4056,45.3745,45.3994,25600.0
2010-12-10 14:05:00,72.79,72.8,72.75,72.79,25900.0,45.4056,45.4119,45.3807,45.4056,25900.0
2010-12-10 14:10:00,72.79,72.8,72.75,72.75,29800.0,45.4056,45.4119,45.3807,45.3807,29800.0
2010-12-10 14:15:00,72.76,72.8,72.75,72.79,6600.0,45.3869,45.4119,45.3807,45.4056,6600.0
2010-12-10 14:20:00,72.79,72.81,72.76,72.76,29400.0,45.4056,45.4181,45.3869,45.3869,29400.0
2010-12-10 14:25:00,72.76,72.78,72.72,72.72,26800.0,45.3869,45.3994,45.362,45.362,26800.0
2010-12-10 14:30:00,72.73,72.76,72.68,72.76,21600.0,45.3682,45.3869,45.337,45.3869,21600.0
2010-12-10 14:35:00,72.76,72.8,72.74,72.8,24900.0,45.3869,45.4119,45.3745,45.4119,24900.0
2010-12-10 14:40:00,72.79,72.81,72.77,72.79,15500.0,45.4056,45.4181,45.3932,45.4056,15500.0
2010-12-10 14:45:00,72.8,72.8,72.73,72.79,22800.0,45.4119,45.4119,45.3682,45.4056,22800.0
2010-12-10 14:50:00,72.78,72.8,72.78,72.8,19100.0,45.3994,45.4119,45.3994,45.4119,19100.0
2010-12-10 14:55:00,72.8,72.82,72.8,72.81,35700.0,45.4119,45.4244,45.4119,45.4181,35700.0
2010-12-10 15:00:00,72.81,72.82,72.8,72.81,21900.0,45.4181,45.4244,45.4119,45.4181,21900.0
2010-12-10 15:05:00,72.81,72.82,72.8,72.82,15200.0,45.4181,45.4244,45.4119,45.4244,15200.0
2010-12-10 15:10:00,72.81,72.82,72.8,72.8,16600.0,45.4181,45.4244,45.4119,45.4119,16600.0
2010-12-10 15:15:00,72.8,72.83,72.8,72.83,42400.0,45.4119,45.4306,45.4119,45.4306,42400.0
2010-12-10 15:20:00,72.83,72.84,72.8,72.83,44800.0,45.4306,45.4368,45.4119,45.4306,44800.0
2010-12-10 15:25:00,72.82,72.85,72.81,72.85,26800.0,45.4244,45.4431,45.4181,45.4431,26800.0
2010-12-10 15:30:00,72.85,72.96,72.84,72.96,115800.0,45.4431,45.5117,45.4368,45.5117,115800.0
2010-12-10 15:35:00,72.96,72.98,72.9,72.96,52900.0,45.5117,45.5242,45.4743,45.5117,52900.0
2010-12-10 15:40:00,72.95,72.95,72.9,72.91,52800.0,45.5054,45.5054,45.4743,45.4805,52800.0
2010-12-10 15:45:00,72.92,72.93,72.82,72.86,97400.0,45.4867,45.493,45.4244,45.4493,97400.0
2010-12-10 15:50:00,72.86,72.92,72.85,72.92,108900.0,45.4493,45.4867,45.4431,45.4867,108900.0
2010-12-10 15:55:00,72.92,72.92,72.82,72.83,150800.0,45.4867,45.4867,45.4244,45.4306,150800.0
2010-12-13 09:30:00,73.24,73.24,72.71,72.83,85600.0,45.6863,45.6863,45.3557,45.4306,85600.0
2010-12-13 09:35:00,72.81,73.04,72.81,72.92,90800.0,45.4181,45.5616,45.4181,45.4867,90800.0
2010-12-13 09:40:00,72.91,72.95,72.81,72.87,56000.0,45.4805,45.5054,45.4181,45.4555,56000.0
2010-12-13 09:45:00,72.88,73.02,72.83,72.99,49400.0,45.4618,45.5491,45.4306,45.5304,49400.0
2010-12-13 09:50:00,72.99,73.04,72.97,73.0,46300.0,45.5304,45.5616,45.5179,45.5366,46300.0
2010-12-13 09:55:00,72.99,73.0,72.8,72.8,44900.0,45.5304,45.5366,45.4119,45.4119,44900.0
2010-12-13 10:00:00,72.8,73.03,72.79,72.97,76100.0,45.4119,45.5554,45.4056,45.5179,76100.0
2010-12-13 10:05:00,72.96,73.05,72.95,73.0,39900.0,45.5117,45.5678,45.5054,45.5366,39900.0
2010-12-13 10:10:00,72.99,72.99,72.87,72.91,43900.0,45.5304,45.5304,45.4555,45.4805,43900.0
2010-12-13 10:15:00,72.91,73.0,72.84,72.99,40500.0,45.4805,45.5366,45.4368,45.5304,40500.0
2010-12-13 10:20:00,72.99,72.99,72.84,72.87,46800.0,45.5304,45.5304,45.4368,45.4555,46800.0
2010-12-13 10:25:00,72.86,72.91,72.82,72.9,33400.0,45.4493,45.4805,45.4244,45.4743,33400.0
2010-12-13 10:30:00,72.9,73.0,72.9,72.98,52800.0,45.4743,45.5366,45.4743,45.5242,52800.0
2010-12-13 10:35:00,72.98,73.01,72.95,72.99,35200.0,45.5242,45.5429,45.5054,45.5304,35200.0
2010-12-13 10:40:00,73.0,73.01,72.9,72.94,23100.0,45.5366,45.5429,45.4743,45.4992,23100.0
2010-12-13 10:45:00,72.94,73.06,72.92,72.96,62300.0,45.4992,45.5741,45.4867,45.5117,62300.0
2010-12-13 10:50:00,72.97,72.99,72.91,72.96,11700.0,45.5179,45.5304,45.4805,45.5117,11700.0
2010-12-13 10:55:00,72.96,73.02,72.94,72.99,21900.0,45.5117,45.5491,45.4992,45.5304,21900.0
2010-12-13 11:00:00,72.98,72.99,72.87,72.9,32000.0,45.5242,45.5304,45.4555,45.4743,32000.0
2010-12-13 11:05:00,72.91,72.94,72.83,72.88,22600.0,45.4805,45.4992,45.4306,45.4618,22600.0
2010-12-13 11:10:00,72.89,72.92,72.85,72.89,42500.0,45.468,45.4867,45.4431,45.468,42500.0
2010-12-13 11:15:00,72.9,73.0,72.9,72.99,21300.0,45.4743,45.5366,45.4743,45.5304,21300.0
2010-12-13 11:20:00,72.99,72.99,72.92,72.94,30400.0,45.5304,45.5304,45.4867,45.4992,30400.0
2010-12-13 11:25:00,72.94,72.95,72.91,72.91,25000.0,45.4992,45.5054,45.4805,45.4805,25000.0
2010-12-13 11:30:00,72.91,72.94,72.88,72.88,27000.0,45.4805,45.4992,45.4618,45.4618,27000.0
2010-12-13 11:35:00,72.89,72.91,72.86,72.88,21400.0,45.468,45.4805,45.4493,45.4618,21400.0
2010-12-13 11:40:00,72.88,72.89,72.84,72.87,12400.0,45.4618,45.468,45.4368,45.4555,12400.0
2010-12-13 11:45:00,72.87,72.93,72.87,72.92,20500.0,45.4555,45.493,45.4555,45.4867,20500.0
2010-12-13 11:50:00,72.92,73.01,72.92,73.0,57100.0,45.4867,45.5429,45.4867,45.5366,57100.0
2010-12-13 11:55:00,73.0,73.0,72.97,72.98,18000.0,45.5366,45.5366,45.5179,45.5242,18000.0
2010-12-13 12:00:00,72.97,73.0,72.95,72.97,30100.0,45.5179,45.5366,45.5054,45.5179,30100.0
2010-12-13 12:05:00,72.98,72.98,72.93,72.94,22900.0,45.5242,45.5242,45.493,45.4992,22900.0
2010-12-13 12:10:00,72.93,73.02,72.93,73.01,31900.0,45.493,45.5491,45.493,45.5429,31900.0
2010-12-13 12:15:00,73.0,73.04,72.93,72.98,31400.0,45.5366,45.5616,45.493,45.5242,31400.0
2010-12-13 12:20:00,72.97,73.01,72.96,72.99,20100.0,45.5179,45.5429,45.5117,45.5304,20100.0
2010-12-13 12:25:00,73.01,73.03,72.98,73.01,8900.0,45.5429,45.5554,45.5242,45.5429,8900.0
2010-12-13 12:30:00,73.01,73.04,73.0,73.0,14400.0,45.5429,45.5616,45.5366,45.5366,14400.0
2010-12-13 12:35:00,73.0,73.02,72.96,72.98,22700.0,45.5366,45.5491,45.5117,45.5242,22700.0
2010-12-13 12:40:00,72.98,72.99,72.96,72.98,12000.0,45.5242,45.5304,45.5117,45.5242,12000.0
2010-12-13 12:45:00,72.97,73.0,72.96,72.97,9000.0,45.5179,45.5366,45.5117,45.5179,9000.0
2010-12-13 12:50:00,72.96,73.0,72.95,72.96,12500.0,45.5117,45.5366,45.5054,45.5117,12500.0
2010-12-13 12:55:00,72.96,72.97,72.94,72.96,6300.0,45.5117,45.5179,45.4992,45.5117,6300.0
2010-12-13 13:00:00,72.97,73.0,72.97,72.97,19900.0,45.5179,45.5366,45.5179,45.5179,19900.0
2010-12-13 13:05:00,72.96,72.99,72.93,72.97,15800.0,45.5117,45.5304,45.493,45.5179,15800.0
2010-12-13 13:10:00,72.96,73.01,72.94,73.01,20700.0,45.5117,45.5429,45.4992,45.5429,20700.0
2010-12-13 13:15:00,73.01,73.02,72.98,73.0,21700.0,45.5429,45.5491,45.5242,45.5366,21700.0
2010-12-13 13:20:00,73.0,73.01,72.99,72.99,23000.0,45.5366,45.5429,45.5304,45.5304,23000.0
2010-12-13 13:25:00,72.99,73.01,72.98,73.0,20400.0,45.5304,45.5429,45.5242,45.5366,20400.0
2010-12-13 13:30:00,72.99,73.0,72.98,72.98,3800.0,45.5304,45.5366,45.5242,45.5242,3800.0
2010-12-13 13:35:00,72.97,72.98,72.95,72.97,8700.0,45.5179,45.5242,45.5054,45.5179,8700.0
2010-12-13 13:40:00,72.97,72.99,72.96,72.97,6400.0,45.5179,45.5304,45.5117,45.5179,6400.0
2010-12-13 13:45:00,72.96,72.97,72.93,72.95,13100.0,45.5117,45.5179,45.493,45.5054,13100.0
2010-12-13 13:50:00,72.95,72.99,72.95,72.97,11100.0,45.5054,45.5304,45.5054,45.5179,11100.0
2010-12-13 13:55:00,72.97,73.04,72.97,73.01,38100.0,45.5179,45.5616,45.5179,45.5429,38100.0
2010-12-13 14:00:00,73.01,73.03,72.97,72.98,15500.0,45.5429,45.5554,45.5179,45.5242,15500.0
2010-12-13 14:05:00,72.99,73.04,72.98,72.98,26100.0,45.5304,45.5616,45.5242,45.5242,26100.0
2010-12-13 14:10:00,72.98,72.99,72.91,72.93,22800.0,45.5242,45.5304,45.4805,45.493,22800.0
2010-12-13 14:15:00,72.93,72.96,72.88,72.9,39400.0,45.493,45.5117,45.4618,45.4743,39400.0
2010-12-13 14:20:00,72.91,72.91,72.87,72.87,14000.0,45.4805,45.4805,45.4555,45.4555,14000.0
2010-12-13 14:25:00,72.88,72.92,72.85,72.9,24400.0,45.4618,45.4867,45.4431,45.4743,24400.0
2010-12-13 14:30:00,72.91,72.98,72.89,72.96,21800.0,45.4805,45.5242,45.468,45.5117,21800.0
2010-12-13 14:35:00,72.96,73.02,72.95,72.99,16600.0,45.5117,45.5491,45.5054,45.5304,16600.0
2010-12-13 14:40:00,72.98,72.98,72.93,72.93,22700.0,45.5242,45.5242,45.493,45.493,22700.0
2010-12-13 14:45:00,72.92,72.98,72.91,72.97,35200.0,45.4867,45.5242,45.4805,45.5179,35200.0
2010-12-13 14:50:00,72.98,72.99,72.94,72.95,15600.0,45.5242,45.5304,45.4992,45.5054,15600.0
2010-12-13 14:55:00,72.94,72.95,72.91,72.91,14700.0,45.4992,45.5054,45.4805,45.4805,14700.0
2010-12-13 15:00:00,72.92,72.92,72.89,72.9,23700.0,45.4867,45.4867,45.468,45.4743,23700.0
2010-12-13 15:05:00,72.9,72.9,72.88,72.89,37500.0,45.4743,45.4743,45.4618,45.468,37500.0
2010-12-13 15:10:00,72.9,72.92,72.88,72.88,35200.0,45.4743,45.4867,45.4618,45.4618,35200.0
2010-12-13 15:15:00,72.89,72.96,72.88,72.93,49000.0,45.468,45.5117,45.4618,45.493,49000.0
2010-12-13 15:20:00,72.94,72.95,72.86,72.86,28400.0,45.4992,45.5054,45.4493,45.4493,28400.0
2010-12-13 15:25:00,72.86,72.96,72.86,72.88,42100.0,45.4493,45.5117,45.4493,45.4618,42100.0
2010-12-13 15:30:00,72.88,72.94,72.86,72.86,31100.0,45.4618,45.4992,45.4493,45.4493,31100.0
2010-12-13 15:35:00,72.87,72.94,72.85,72.93,47900.0,45.4555,45.4992,45.4431,45.493,47900.0
2010-12-13 15:40:00,72.93,72.94,72.9,72.91,33000.0,45.493,45.4992,45.4743,45.4805,33000.0
2010-12-13 15:45:00,72.91,72.91,72.78,72.87,86500.0,45.4805,45.4805,45.3994,45.4555,86500.0
2010-12-13 15:50:00,72.87,72.89,72.86,72.87,50500.0,45.4555,45.468,45.4493,45.4555,50500.0
2010-12-13 15:55:00,72.87,72.87,72.77,72.8,146200.0,45.4555,45.4555,45.3932,45.4119,146200.0
2010-12-14 09:30:00,73.04,73.08,72.9,73.0,73500.0,45.5616,45.5865,45.4743,45.5366,73500.0
2010-12-14 09:35:00,72.98,73.05,72.93,72.96,65900.0,45.5242,45.5678,45.493,45.5117,65900.0
2010-12-14 09:40:00,72.97,73.07,72.97,73.03,83300.0,45.5179,45.5803,45.5179,45.5554,83300.0
2010-12-14 09:45:00,73.04,73.04,72.93,73.01,53700.0,45.5616,45.5616,45.493,45.5429,53700.0
2010-12-14 09:50:00,73.0,73.07,72.95,72.98,58300.0,45.5366,45.5803,45.5054,45.5242,58300.0
2010-12-14 09:55:00,72.98,73.02,72.92,72.94,49500.0,45.5242,45.5491,45.4867,45.4992,49500.0
2010-12-14 10:00:00,72.94,73.0,72.93,72.93,45500.0,45.4992,45.5366,45.493,45.493,45500.0
2010-12-14 10:05:00,72.94,72.98,72.86,72.95,41500.0,45.4992,45.5242,45.4493,45.5054,41500.0
2010-12-14 10:10:00,72.95,72.95,72.88,72.89,25900.0,45.5054,45.5054,45.4618,45.468,25900.0
2010-12-14 10:15:00,72.88,72.99,72.88,72.96,27600.0,45.4618,45.5304,45.4618,45.5117,27600.0
2010-12-14 10:20:00,72.95,73.0,72.93,72.93,19200.0,45.5054,45.5366,45.493,45.493,19200.0
2010-12-14 10:25:00,72.92,72.94,72.9,72.91,28800.0,45.4867,45.4992,45.4743,45.4805,28800.0
2010-12-14 10:30:00,72.91,72.94,72.89,72.92,23500.0,45.4805,45.4992,45.468,45.4867,23500.0
2010-12-14 10:35:00,72.93,72.95,72.9,72.92,17600.0,45.493,45.5054,45.4743,45.4867,17600.0
2010-12-14 10:40:00,72.91,72.95,72.89,72.94,17900.0,45.4805,45.5054,45.468,45.4992,17900.0
2010-12-14 10:45:00,72.95,72.97,72.9,72.9,24500.0,45.5054,45.5179,45.4743,45.4743,24500.0
2010-12-14 10:50:00,72.9,72.95,72.88,72.95,26600.0,45.4743,45.5054,45.4618,45.5054,26600.0
2010-12-14 10:55:00,72.93,73.0,72.93,72.96,27300.0,45.493,45.5366,45.493,45.5117,27300.0
2010-12-14 11:00:00,72.96,73.01,72.95,72.98,44400.0,45.5117,45.5429,45.5054,45.5242,44400.0
2010-12-14 11:05:00,72.97,72.97,72.92,72.94,15800.0,45.5179,45.5179,45.4867,45.4992,15800.0
2010-12-14 11:10:00,72.92,73.0,72.92,72.95,16700.0,45.4867,45.5366,45.4867,45.5054,16700.0
2010-12-14 11:15:00,72.96,73.0,72.96,72.99,25600.0,45.5117,45.5366,45.5117,45.5304,25600.0
2010-12-14 11:20:00,72.99,73.0,72.98,72.99,12800.0,45.5304,45.5366,45.5242,45.5304,12800.0
2010-12-14 11:25:00,73.0,73.01,72.98,73.0,27200.0,45.5366,45.5429,45.5242,45.5366,27200.0
2010-12-14 11:30:00,73.0,73.0,72.97,72.99,17800.0,45.5366,45.5366,45.5179,45.5304,17800.0
2010-12-14 11:35:00,72.99,73.0,72.97,72.99,22100.0,45.5304,45.5366,45.5179,45.5304,22100.0
2010-12-14 11:40:00,72.98,72.99,72.95,72.98,19300.0,45.5242,45.5304,45.5054,45.5242,19300.0
2010-12-14 11:45:00,72.98,73.0,72.96,72.99,13000.0,45.5242,45.5366,45.5117,45.5304,13000.0
2010-12-14 11:50:00,72.99,73.0,72.97,72.97,23200.0,45.5304,45.5366,45.5179,45.5179,23200.0
2010-12-14 11:55:00,72.97,72.99,72.96,72.98,12500.0,45.5179,45.5304,45.5117,45.5242,12500.0
2010-12-14 12:00:00,72.97,73.0,72.97,72.99,12100.0,45.5179,45.5366,45.5179,45.5304,12100.0
2010-12-14 12:05:00,72.99,73.0,72.95,72.96,25900.0,45.5304,45.5366,45.5054,45.5117,25900.0
2010-12-14 12:10:00,72.96,72.97,72.95,72.97,11700.0,45.5117,45.5179,45.5054,45.5179,11700.0
2010-12-14 12:15:00,72.97,72.98,72.91,72.92,28000.0,45.5179,45.5242,45.4805,45.4867,28000.0
2010-12-14 12:20:00,72.91,72.95,72.91,72.92,16200.0,45.4805,45.5054,45.4805,45.4867,16200.0
2010-12-14 12:25:00,72.93,72.97,72.92,72.94,13300.0,45.493,45.5179,45.4867,45.4992,13300.0
2010-12-14 12:30:00,72.94,72.98,72.92,72.96,18300.0,45.4992,45.5242,45.4867,45.5117,18300.0
2010-12-14 12:35:00,72.97,72.98,72.93,72.94,31700.0,45.5179,45.5242,45.493,45.4992,31700.0
2010-12-14 12:40:00,72.93,72.97,72.93,72.94,22400.0,45.493,45.5179,45.493,45.4992,22400.0
2010-12-14 12:45:00,72.95,72.96,72.92,72.95,38300.0,45.5054,45.5117,45.4867,45.5054,38300.0
2010-12-14 12:50:00,72.94,72.97,72.94,72.95,36700.0,45.4992,45.5179,45.4992,45.5054,36700.0
2010-12-14 12:55:00,72.96,72.98,72.94,72.97,9900.0,45.5117,45.5242,45.4992,45.5179,9900.0
2010-12-14 13:00:00,72.97,72.98,72.97,72.98,11800.0,45.5179,45.5242,45.5179,45.5242,11800.0
2010-12-14 13:05:00,72.98,72.98,72.96,72.98,12000.0,45.5242,45.5242,45.5117,45.5242,12000.0
2010-12-14 13:10:00,72.97,72.98,72.94,72.96,12100.0,45.5179,45.5242,45.4992,45.5117,12100.0
2010-12-14 13:15:00,72.97,72.98,72.91,72.91,16700.0,45.5179,45.5242,45.4805,45.4805,16700.0
2010-12-14 13:20:00,72.9,72.96,72.89,72.95,25400.0,45.4743,45.5117,45.468,45.5054,25400.0
2010-12-14 13:25:00,72.94,72.98,72.93,72.97,39200.0,45.4992,45.5242,45.493,45.5179,39200.0
2010-12-14 13:30:00,72.97,73.0,72.97,72.99,27500.0,45.5179,45.5366,45.5179,45.5304,27500.0
2010-12-14 13:35:00,72.99,73.0,72.97,72.97,8200.0,45.5304,45.5366,45.5179,45.5179,8200.0
2010-12-14 13:40:00,72.97,73.0,72.97,72.99,27600.0,45.5179,45.5366,45.5179,45.5304,27600.0
2010-12-14 13:45:00,72.99,73.0,72.97,72.99,13400.0,45.5304,45.5366,45.5179,45.5304,13400.0
2010-12-14 13:50:00,72.99,73.0,72.97,72.99,25400.0,45.5304,45.5366,45.5179,45.5304,25400.0
2010-12-14 13:55:00,72.98,73.0,72.97,72.99,14600.0,45.5242,45.5366,45.5179,45.5304,14600.0
2010-12-14 14:00:00,72.99,73.0,72.97,72.97,34800.0,45.5304,45.5366,45.5179,45.5179,34800.0
2010-12-14 14:05:00,72.97,72.98,72.95,72.98,20400.0,45.5179,45.5242,45.5054,45.5242,20400.0
2010-12-14 14:10:00,72.97,72.99,72.93,72.94,23500.0,45.5179,45.5304,45.493,45.4992,23500.0
2010-12-14 14:15:00,72.93,73.03,72.84,72.94,130600.0,45.493,45.5554,45.4368,45.4992,130600.0
2010-12-14 14:20:00,72.94,72.94,72.84,72.84,68500.0,45.4992,45.4992,45.4368,45.4368,68500.0
2010-12-14 14:25:00,72.85,72.89,72.8,72.87,39700.0,45.4431,45.468,45.4119,45.4555,39700.0
2010-12-14 14:30:00,72.87,72.96,72.85,72.88,46700.0,45.4555,45.5117,45.4431,45.4618,46700.0
2010-12-14 14:35:00,72.88,72.91,72.85,72.85,23200.0,45.4618,45.4805,45.4431,45.4431,23200.0
2010-12-14 14:40:00,72.85,72.85,72.68,72.68,48800.0,45.4431,45.4431,45.337,45.337,48800.0
2010-12-14 14:45:00,72.66,72.71,72.63,72.64,107200.0,45.3246,45.3557,45.3058,45.3121,107200.0
2010-12-14 14:50:00,72.64,72.65,72.57,72.63,66400.0,45.3121,45.3183,45.2684,45.3058,66400.0
2010-12-14 14:55:00,72.63,72.64,72.58,72.61,73800.0,45.3058,45.3121,45.2746,45.2934,73800.0
2010-12-14 15:00:00,72.61,72.64,72.57,72.58,77700.0,45.2934,45.3121,45.2684,45.2746,77700.0
2010-12-14 15:05:00,72.58,72.59,72.51,72.52,84600.0,45.2746,45.2809,45.231,45.2372,84600.0
2010-12-14 15:10:00,72.52,72.55,72.41,72.41,73400.0,45.2372,45.2559,45.1686,45.1686,73400.0
2010-12-14 15:15:00,72.42,72.43,72.3,72.3,156100.0,45.1748,45.1811,45.1,45.1,156100.0
2010-12-14 15:20:00,72.31,72.33,72.2,72.21,207400.0,45.1062,45.1187,45.0376,45.0438,207400.0
2010-12-14 15:25:00,72.22,72.22,72.14,72.14,112900.0,45.0501,45.0501,45.0002,45.0002,112900.0
2010-12-14 15:30:00,72.15,72.37,72.15,72.37,104800.0,45.0064,45.1437,45.0064,45.1437,104800.0
2010-12-14 15:35:00,72.37,72.37,72.25,72.33,106900.0,45.1437,45.1437,45.0688,45.1187,106900.0
2010-12-14 15:40:00,72.33,72.41,72.32,72.34,88800.0,45.1187,45.1686,45.1125,45.1249,88800.0
2010-12-14 15:45:00,72.35,72.45,72.35,72.41,73600.0,45.1312,45.1936,45.1312,45.1686,73600.0
2010-12-14 15:50:00,72.41,72.55,72.4,72.51,107600.0,45.1686,45.2559,45.1624,45.231,107600.0
2010-12-14 15:55:00,72.52,72.58,72.5,72.57,136800.0,45.2372,45.2746,45.2247,45.2684,136800.0
2010-12-15 09:30:00,72.16,72.49,72.16,72.48,47900.0,45.0127,45.2185,45.0127,45.2123,47900.0
2010-12-15 09:35:00,72.51,72.6,72.43,72.47,16900.0,45.231,45.2871,45.1811,45.206,16900.0
2010-12-15 09:40:00,72.49,72.55,72.41,72.52,24300.0,45.2185,45.2559,45.1686,45.2372,24300.0
2010-12-15 09:45:00,72.52,72.66,72.5,72.62,39200.0,45.2372,45.3246,45.2247,45.2996,39200.0
2010-12-15 09:50:00,72.61,72.7,72.6,72.62,33500.0,45.2934,45.3495,45.2871,45.2996,33500.0
2010-12-15 09:55:00,72.62,72.77,72.58,72.71,40100.0,45.2996,45.3932,45.2746,45.3557,40100.0
2010-12-15 10:00:00,72.72,72.8,72.53,72.53,72500.0,45.362,45.4119,45.2435,45.2435,72500.0
2010-12-15 10:05:00,72.53,72.59,72.48,72.49,44800.0,45.2435,45.2809,45.2123,45.2185,44800.0
2010-12-15 10:10:00,72.48,72.67,72.48,72.59,70600.0,45.2123,45.3308,45.2123,45.2809,70600.0
2010-12-15 10:15:00,72.59,72.61,72.57,72.6,52900.0,45.2809,45.2934,45.2684,45.2871,52900.0
2010-12-15 10:20:00,72.6,72.63,72.55,72.56,22800.0,45.2871,45.3058,45.2559,45.2622,22800.0
2010-12-15 10:25:00,72.56,72.6,72.53,72.57,25300.0,45.2622,45.2871,45.2435,45.2684,25300.0
2010-12-15 10:30:00,72.57,72.61,72.51,72.53,40100.0,45.2684,45.2934,45.231,45.2435,40100.0
2010-12-15 10:35:00,72.53,72.58,72.53,72.55,53800.0,45.2435,45.2746,45.2435,45.2559,53800.0
2010-12-15 10:40:00,72.55,72.56,72.48,72.56,36700.0,45.2559,45.2622,45.2123,45.2622,36700.0
2010-12-15 10:45:00,72.56,72.59,72.51,72.53,46500.0,45.2622,45.2809,45.231,45.2435,46500.0
2010-12-15 10:50:00,72.53,72.56,72.5,72.51,22200.0,45.2435,45.2622,45.2247,45.231,22200.0
2010-12-15 10:55:00,72.51,72.55,72.44,72.44,28800.0,45.231,45.2559,45.1873,45.1873,28800.0
2010-12-15 11:00:00,72.43,72.49,72.42,72.43,56700.0,45.1811,45.2185,45.1748,45.1811,56700.0
2010-12-15 11:05:00,72.43,72.44,72.39,72.42,21000.0,45.1811,45.1873,45.1561,45.1748,21000.0
2010-12-15 11:10:00,72.41,72.42,72.3,72.34,35300.0,45.1686,45.1748,45.1,45.1249,35300.0
2010-12-15 11:15:00,72.34,72.36,72.27,72.33,43300.0,45.1249,45.1374,45.0813,45.1187,43300.0
2010-12-15 11:20:00,72.33,72.34,72.27,72.29,23300.0,45.1187,45.1249,45.0813,45.0937,23300.0
2010-12-15 11:25:00,72.29,72.34,72.27,72.33,40700.0,45.0937,45.1249,45.0813,45.1187,40700.0
2010-12-15 11:30:00,72.33,72.34,72.24,72.24,25900.0,45.1187,45.1249,45.0626,45.0626,25900.0
2010-12-15 11:35:00,72.24,72.28,72.24,72.26,14600.0,45.0626,45.0875,45.0626,45.075,14600.0
2010-12-15 11:40:00,72.26,72.3,72.24,72.26,29800.0,45.075,45.1,45.0626,45.075,29800.0
2010-12-15 11:45:00,72.25,72.26,72.23,72.23,24900.0,45.0688,45.075,45.0563,45.0563,24900.0
2010-12-15 11:50:00,72.22,72.26,72.15,72.24,23300.0,45.0501,45.075,45.0064,45.0626,23300.0
2010-12-15 11:55:00,72.24,72.28,72.24,72.24,21900.0,45.0626,45.0875,45.0626,45.0626,21900.0
2010-12-15 12:00:00,72.25,72.3,72.24,72.28,24800.0,45.0688,45.1,45.0626,45.0875,24800.0
2010-12-15 12:05:00,72.29,72.32,72.27,72.3,29000.0,45.0937,45.1125,45.0813,45.1,29000.0
2010-12-15 12:10:00,72.3,72.34,72.25,72.25,23500.0,45.1,45.1249,45.0688,45.0688,23500.0
2010-12-15 12:15:00,72.25,72.29,72.25,72.28,22500.0,45.0688,45.0937,45.0688,45.0875,22500.0
2010-12-15 12:20:00,72.28,72.3,72.23,72.3,24100.0,45.0875,45.1,45.0563,45.1,24100.0
2010-12-15 12:25:00,72.3,72.31,72.26,72.29,10800.0,45.1,45.1062,45.075,45.0937,10800.0
2010-12-15 12:30:00,72.29,72.31,72.28,72.31,31400.0,45.0937,45.1062,45.0875,45.1062,31400.0
2010-12-15 12:35:00,72.31,72.32,72.25,72.26,16500.0,45.1062,45.1125,45.0688,45.075,16500.0
2010-12-15 12:40:00,72.26,72.28,72.23,72.24,10300.0,45.075,45.0875,45.0563,45.0626,10300.0
2010-12-15 12:45:00,72.24,72.25,72.17,72.23,31700.0,45.0626,45.0688,45.0189,45.0563,31700.0
2010-12-15 12:50:00,72.24,72.26,72.19,72.2,25000.0,45.0626,45.075,45.0314,45.0376,25000.0
2010-12-15 12:55:00,72.21,72.28,72.2,72.26,27200.0,45.0438,45.0875,45.0376,45.075,27200.0
2010-12-15 13:00:00,72.27,72.31,72.25,72.27,22900.0,45.0813,45.1062,45.0688,45.0813,22900.0
2010-12-15 13:05:00,72.26,72.33,72.25,72.32,15400.0,45.075,45.1187,45.0688,45.1125,15400.0
2010-12-15 13:10:00,72.32,72.35,72.26,72.26,20200.0,45.1125,45.1312,45.075,45.075,20200.0
2010-12-15 13:15:00,72.26,72.31,72.25,72.28,18300.0,45.075,45.1062,45.0688,45.0875,18300.0
2010-12-15 13:20:00,72.28,72.3,72.25,72.25,14400.0,45.0875,45.1,45.0688,45.0688,14400.0
2010-12-15 13:25:00,72.25,72.3,72.24,72.27,25900.0,45.0688,45.1,45.0626,45.0813,25900.0
2010-12-15 13:30:00,72.26,72.31,72.26,72.27,20300.0,45.075,45.1062,45.075,45.0813,20300.0
2010-12-15 13:35:00,72.26,72.27,72.23,72.26,34300.0,45.075,45.0813,45.0563,45.075,34300.0
2010-12-15 13:40:00,72.25,72.26,72.21,72.21,42200.0,45.0688,45.075,45.0438,45.0438,42200.0
2010-12-15 13:45:00,72.22,72.26,72.21,72.25,24300.0,45.0501,45.075,45.0438,45.0688,24300.0
2010-12-15 13:50:00,72.26,72.26,72.23,72.25,31800.0,45.075,45.075,45.0563,45.0688,31800.0
2010-12-15 13:55:00,72.25,72.29,72.24,72.25,31600.0,45.0688,45.0937,45.0626,45.0688,31600.0
2010-12-15 14:00:00,72.25,72.36,72.25,72.35,41000.0,45.0688,45.1374,45.0688,45.1312,41000.0
2010-12-15 14:05:00,72.35,72.35,72.32,72.32,24800.0,45.1312,45.1312,45.1125,45.1125,24800.0
2010-12-15 14:10:00,72.32,72.34,72.28,72.29,18500.0,45.1125,45.1249,45.0875,45.0937,18500.0
2010-12-15 14:15:00,72.28,72.31,72.27,72.29,11200.0,45.0875,45.1062,45.0813,45.0937,11200.0
2010-12-15 14:20:00,72.3,72.3,72.25,72.26,10900.0,45.1,45.1,45.0688,45.075,10900.0
2010-12-15 14:25:00,72.26,72.26,72.18,72.19,31000.0,45.075,45.075,45.0251,45.0314,31000.0
2010-12-15 14:30:00,72.18,72.18,72.05,72.11,77200.0,45.0251,45.0251,44.944,44.9815,77200.0
2010-12-15 14:35:00,72.11,72.14,72.08,72.08,32400.0,44.9815,45.0002,44.9628,44.9628,32400.0
2010-12-15 14:40:00,72.09,72.19,72.08,72.13,38300.0,44.969,45.0314,44.9628,44.9939,38300.0
2010-12-15 14:45:00,72.13,72.22,72.13,72.14,29300.0,44.9939,45.0501,44.9939,45.0002,29300.0
2010-12-15 14:50:00,72.14,72.14,72.09,72.1,28600.0,45.0002,45.0002,44.969,44.9752,28600.0
2010-12-15 14:55:00,72.08,72.13,72.02,72.1,59100.0,44.9628,44.9939,44.9253,44.9752,59100.0
2010-12-15 15:00:00,72.11,72.23,72.08,72.18,58200.0,44.9815,45.0563,44.9628,45.0251,58200.0
2010-12-15 15:05:00,72.18,72.21,72.16,72.16,31800.0,45.0251,45.0438,45.0127,45.0127,31800.0
2010-12-15 15:10:00,72.17,72.21,72.13,72.18,32900.0,45.0189,45.0438,44.9939,45.0251,32900.0
2010-12-15 15:15:00,72.18,72.21,72.13,72.2,41600.0,45.0251,45.0438,44.9939,45.0376,41600.0
2010-12-15 15:20:00,72.19,72.25,72.14,72.24,64500.0,45.0314,45.0688,45.0002,45.0626,64500.0
2010-12-15 15:25:00,72.24,72.27,72.19,72.19,67900.0,45.0626,45.0813,45.0314,45.0314,67900.0
2010-12-15 15:30:00,72.19,72.23,72.15,72.23,74400.0,45.0314,45.0563,45.0064,45.0563,74400.0
2010-12-15 15:35:00,72.23,72.4,72.22,72.33,151200.0,45.0563,45.1624,45.0501,45.1187,151200.0
2010-12-15 15:40:00,72.34,72.39,72.3,72.36,124300.0,45.1249,45.1561,45.1,45.1374,124300.0
2010-12-15 15:45:00,72.36,72.37,72.25,72.29,177700.0,45.1374,45.1437,45.0688,45.0937,177700.0
2010-12-15 15:50:00,72.29,72.3,72.24,72.28,141200.0,45.0937,45.1,45.0626,45.0875,141200.0
2010-12-15 15:55:00,72.28,72.31,72.23,72.25,192700.0,45.0875,45.1062,45.0563,45.0688,192700.0
2010-12-16 09:30:00,72.25,72.37,71.57,71.58,228200.0,45.0688,45.1437,44.6446,44.6509,228200.0
2010-12-16 09:35:00,71.58,72.41,71.58,72.39,437900.0,44.6509,45.1686,44.6509,45.1561,437900.0
2010-12-16 09:40:00,72.41,72.8,72.41,72.73,173900.0,45.1686,45.4119,45.1686,45.3682,173900.0
2010-12-16 09:45:00,72.73,73.04,72.73,73.03,186100.0,45.3682,45.5616,45.3682,45.5554,186100.0
2010-12-16 09:50:00,73.03,73.03,72.75,72.92,134800.0,45.5554,45.5554,45.3807,45.4867,134800.0
2010-12-16 09:55:00,72.92,72.92,72.7,72.72,120100.0,45.4867,45.4867,45.3495,45.362,120100.0
2010-12-16 10:00:00,72.73,72.9,72.73,72.9,150800.0,45.3682,45.4743,45.3682,45.4743,150800.0
2010-12-16 10:05:00,72.89,73.17,72.87,73.05,165800.0,45.468,45.6427,45.4555,45.5678,165800.0
2010-12-16 10:10:00,73.05,73.05,72.77,72.87,82700.0,45.5678,45.5678,45.3932,45.4555,82700.0
2010-12-16 10:15:00,72.87,73.26,72.85,73.2,106600.0,45.4555,45.6988,45.4431,45.6614,106600.0
2010-12-16 10:20:00,73.19,73.31,73.19,73.23,87900.0,45.6552,45.73,45.6552,45.6801,87900.0
2010-12-16 10:25:00,73.23,73.24,73.03,73.12,75100.0,45.6801,45.6863,45.5554,45.6115,75100.0
2010-12-16 10:30:00,73.12,73.35,73.12,73.22,103700.0,45.6115,45.755,45.6115,45.6739,103700.0
2010-12-16 10:35:00,73.22,73.45,73.21,73.45,96800.0,45.6739,45.8173,45.6676,45.8173,96800.0
2010-12-16 10:40:00,73.46,73.71,73.44,73.51,237100.0,45.8236,45.9795,45.8111,45.8548,237100.0
2010-12-16 10:45:00,73.5,73.5,73.36,73.49,68000.0,45.8485,45.8485,45.7612,45.8423,68000.0
2010-12-16 10:50:00,73.49,73.51,73.34,73.44,57400.0,45.8423,45.8548,45.7487,45.8111,57400.0
2010-12-16 10:55:00,73.44,73.47,73.39,73.4,50000.0,45.8111,45.8298,45.7799,45.7862,50000.0
2010-12-16 11:00:00,73.41,73.41,73.25,73.31,60500.0,45.7924,45.7924,45.6926,45.73,60500.0
2010-12-16 11:05:00,73.31,73.31,73.25,73.25,76100.0,45.73,45.73,45.6926,45.6926,76100.0
2010-12-16 11:10:00,73.25,73.54,73.23,73.53,78800.0,45.6926,45.8735,45.6801,45.8672,78800.0
2010-12-16 11:15:00,73.52,73.56,73.39,73.46,107600.0,45.861,45.886,45.7799,45.8236,107600.0
2010-12-16 11:20:00,73.46,73.5,73.43,73.45,75100.0,45.8236,45.8485,45.8049,45.8173,75100.0
2010-12-16 11:25:00,73.46,73.65,73.46,73.54,111500.0,45.8236,45.9421,45.8236,45.8735,111500.0
2010-12-16 11:30:00,73.54,73.6,73.48,73.54,40800.0,45.8735,45.9109,45.8361,45.8735,40800.0
2010-12-16 11:35:00,73.54,73.58,73.53,73.58,32200.0,45.8735,45.8984,45.8672,45.8984,32200.0
2010-12-16 11:40:00,73.57,73.59,73.54,73.57,28900.0,45.8922,45.9047,45.8735,45.8922,28900.0
2010-12-16 11:45:00,73.56,73.57,73.44,73.48,31200.0,45.886,45.8922,45.8111,45.8361,31200.0
2010-12-16 11:50:00,73.48,73.49,73.45,73.49,31800.0,45.8361,45.8423,45.8173,45.8423,31800.0
2010-12-16 11:55:00,73.48,73.53,73.43,73.46,34600.0,45.8361,45.8672,45.8049,45.8236,34600.0
2010-12-16 12:00:00,73.46,73.5,73.4,73.41,39100.0,45.8236,45.8485,45.7862,45.7924,39100.0
2010-12-16 12:05:00,73.4,73.41,73.29,73.31,52000.0,45.7862,45.7924,45.7175,45.73,52000.0
2010-12-16 12:10:00,73.31,73.33,73.3,73.3,18500.0,45.73,45.7425,45.7238,45.7238,18500.0
2010-12-16 12:15:00,73.31,73.36,73.27,73.33,31500.0,45.73,45.7612,45.7051,45.7425,31500.0
2010-12-16 12:20:00,73.34,73.4,73.31,73.37,20500.0,45.7487,45.7862,45.73,45.7674,20500.0
2010-12-16 12:25:00,73.37,73.38,73.25,73.27,79400.0,45.7674,45.7737,45.6926,45.7051,79400.0
2010-12-16 12:30:00,73.27,73.41,73.26,73.4,20200.0,45.7051,45.7924,45.6988,45.7862,20200.0
2010-12-16 12:35:00,73.39,73.47,73.36,73.45,34500.0,45.7799,45.8298,45.7612,45.8173,34500.0
2010-12-16 12:40:00,73.44,73.52,73.41,73.52,40100.0,45.8111,45.861,45.7924,45.861,40100.0
2010-12-16 12:45:00,73.51,73.58,73.49,73.57,42200.0,45.8548,45.8984,45.8423,45.8922,42200.0
2010-12-16 12:50:00,73.58,73.68,73.57,73.67,44200.0,45.8984,45.9608,45.8922,45.9546,44200.0
2010-12-16 12:55:00,73.67,73.7,73.66,73.67,74400.0,45.9546,45.9733,45.9483,45.9546,74400.0
2010-12-16 13:00:00,73.66,73.69,73.61,73.62,23400.0,45.9483,45.9671,45.9172,45.9234,23400.0
2010-12-16 13:05:00,73.63,73.63,73.61,73.61,15700.0,45.9296,45.9296,45.9172,45.9172,15700.0
2010-12-16 13:10:00,73.61,73.67,73.6,73.64,63500.0,45.9172,45.9546,45.9109,45.9359,63500.0
2010-12-16 13:15:00,73.64,73.65,73.56,73.57,26100.0,45.9359,45.9421,45.886,45.8922,26100.0
2010-12-16 13:20:00,73.56,73.58,73.51,73.53,25600.0,45.886,45.8984,45.8548,45.8672,25600.0
2010-12-16 13:25:00,73.52,73.63,73.51,73.63,36800.0,45.861,45.9296,45.8548,45.9296,36800.0
2010-12-16 13:30:00,73.62,73.63,73.54,73.54,52800.0,45.9234,45.9296,45.8735,45.8735,52800.0
2010-12-16 13:35:00,73.54,73.56,73.5,73.55,30900.0,45.8735,45.886,45.8485,45.8797,30900.0
2010-12-16 13:40:00,73.54,73.59,73.54,73.58,51300.0,45.8735,45.9047,45.8735,45.8984,51300.0
2010-12-16 13:45:00,73.57,73.6,73.56,73.6,36500.0,45.8922,45.9109,45.886,45.9109,36500.0
2010-12-16 13:50:00,73.6,73.64,73.58,73.58,43600.0,45.9109,45.9359,45.8984,45.8984,43600.0
2010-12-16 13:55:00,73.58,73.6,73.5,73.51,22900.0,45.8984,45.9109,45.8485,45.8548,22900.0
2010-12-16 14:00:00,73.5,73.57,73.48,73.54,57500.0,45.8485,45.8922,45.8361,45.8735,57500.0
2010-12-16 14:05:00,73.53,73.64,73.51,73.63,63000.0,45.8672,45.9359,45.8548,45.9296,63000.0
2010-12-16 14:10:00,73.64,73.64,73.54,73.61,49000.0,45.9359,45.9359,45.8735,45.9172,49000.0
2010-12-16 14:15:00,73.61,73.61,73.55,73.57,32200.0,45.9172,45.9172,45.8797,45.8922,32200.0
2010-12-16 14:20:00,73.57,73.67,73.57,73.66,51700.0,45.8922,45.9546,45.8922,45.9483,51700.0
2010-12-16 14:25:00,73.65,73.69,73.63,73.66,45200.0,45.9421,45.9671,45.9296,45.9483,45200.0
2010-12-16 14:30:00,73.66,73.74,73.65,73.72,84600.0,45.9483,45.9982,45.9421,45.9858,84600.0
2010-12-16 14:35:00,73.72,73.84,73.71,73.78,100200.0,45.9858,46.0606,45.9795,46.0232,100200.0
2010-12-16 14:40:00,73.79,73.84,73.77,73.83,68600.0,46.0294,46.0606,46.017,46.0544,68600.0
2010-12-16 14:45:00,73.83,73.89,73.8,73.81,54100.0,46.0544,46.0918,46.0357,46.0419,54100.0
2010-12-16 14:50:00,73.81,73.82,73.78,73.79,35700.0,46.0419,46.0481,46.0232,46.0294,35700.0
2010-12-16 14:55:00,73.79,73.85,73.78,73.82,52900.0,46.0294,46.0669,46.0232,46.0481,52900.0
2010-12-16 15:00:00,73.82,73.94,73.81,73.9,85600.0,46.0481,46.123,46.0419,46.098,85600.0
2010-12-16 15:05:00,73.91,73.94,73.86,73.94,45300.0,46.1043,46.123,46.0731,46.123,45300.0
2010-12-16 15:10:00,73.94,73.94,73.87,73.87,50900.0,46.123,46.123,46.0793,46.0793,50900.0
2010-12-16 15:15:00,73.87,73.94,73.87,73.9,81200.0,46.0793,46.123,46.0793,46.098,81200.0
2010-12-16 15:20:00,73.9,73.92,73.77,73.77,79700.0,46.098,46.1105,46.017,46.017,79700.0
2010-12-16 15:25:00,73.78,73.86,73.75,73.86,96500.0,46.0232,46.0731,46.0045,46.0731,96500.0
2010-12-16 15:30:00,73.85,73.9,73.77,73.79,94200.0,46.0669,46.098,46.017,46.0294,94200.0
2010-12-16 15:35:00,73.79,73.86,73.78,73.83,109900.0,46.0294,46.0731,46.0232,46.0544,109900.0
2010-12-16 15:40:00,73.84,73.84,73.7,73.71,87900.0,46.0606,46.0606,45.9733,45.9795,87900.0
2010-12-16 15:45:00,73.7,73.71,73.64,73.65,172500.0,45.9733,45.9795,45.9359,45.9421,172500.0
2010-12-16 15:50:00,73.64,73.72,73.62,73.72,206700.0,45.9359,45.9858,45.9234,45.9858,206700.0
2010-12-16 15:55:00,73.71,73.79,73.7,73.79,302300.0,45.9795,46.0294,45.9733,46.0294,302300.0
2010-12-17 09:30:00,73.72,73.88,73.61,73.86,1080900.0,45.9858,46.0856,45.9172,46.0731,1080900.0
2010-12-17 09:35:00,73.87,73.87,73.64,73.79,102800.0,46.0793,46.0793,45.9359,46.0294,102800.0
2010-12-17 09:40:00,73.79,73.79,73.31,73.34,112100.0,46.0294,46.0294,45.73,45.7487,112100.0
2010-12-17 09:45:00,73.34,73.42,73.3,73.38,62000.0,45.7487,45.7986,45.7238,45.7737,62000.0
2010-12-17 09:50:00,73.38,73.38,73.21,73.36,82100.0,45.7737,45.7737,45.6676,45.7612,82100.0
2010-12-17 09:55:00,73.38,73.64,73.38,73.6,62600.0,45.7737,45.9359,45.7737,45.9109,62600.0
2010-12-17 10:00:00,73.63,73.65,73.37,73.42,60100.0,45.9296,45.9421,45.7674,45.7986,60100.0
2010-12-17 10:05:00,73.42,73.48,73.35,73.43,56900.0,45.7986,45.8361,45.755,45.8049,56900.0
2010-12-17 10:10:00,73.43,73.43,73.35,73.43,92400.0,45.8049,45.8049,45.755,45.8049,92400.0
2010-12-17 10:15:00,73.43,73.44,73.28,73.4,81100.0,45.8049,45.8111,45.7113,45.7862,81100.0
2010-12-17 10:20:00,73.4,73.46,73.36,73.43,110800.0,45.7862,45.8236,45.7612,45.8049,110800.0
2010-12-17 10:25:00,73.43,73.48,73.27,73.28,41700.0,45.8049,45.8361,45.7051,45.7113,41700.0
2010-12-17 10:30:00,73.29,73.4,73.27,73.39,51100.0,45.7175,45.7862,45.7051,45.7799,51100.0
2010-12-17 10:35:00,73.39,73.39,73.27,73.36,52400.0,45.7799,45.7799,45.7051,45.7612,52400.0
2010-12-17 10:40:00,73.37,73.4,73.29,73.29,65400.0,45.7674,45.7862,45.7175,45.7175,65400.0
2010-12-17 10:45:00,73.3,73.47,73.26,73.43,49400.0,45.7238,45.8298,45.6988,45.8049,49400.0
2010-12-17 10:50:00,73.43,73.44,73.34,73.39,88500.0,45.8049,45.8111,45.7487,45.7799,88500.0
2010-12-17 10:55:00,73.4,73.43,73.35,73.39,45100.0,45.7862,45.8049,45.755,45.7799,45100.0
2010-12-17 11:00:00,73.4,73.4,73.32,73.39,78200.0,45.7862,45.7862,45.7363,45.7799,78200.0
2010-12-17 11:05:00,73.39,73.42,73.38,73.4,85900.0,45.7799,45.7986,45.7737,45.7862,85900.0
2010-12-17 11:10:00,73.41,73.41,73.36,73.38,42600.0,45.7924,45.7924,45.7612,45.7737,42600.0
2010-12-17 11:15:00,73.38,73.4,73.34,73.38,37600.0,45.7737,45.7862,45.7487,45.7737,37600.0
2010-12-17 11:20:00,73.39,73.4,73.37,73.38,25900.0,45.7799,45.7862,45.7674,45.7737,25900.0
2010-12-17 11:25:00,73.38,73.39,73.34,73.35,41400.0,45.7737,45.7799,45.7487,45.755,41400.0
2010-12-17 11:30:00,73.34,73.37,73.32,73.33,65400.0,45.7487,45.7674,45.7363,45.7425,65400.0
2010-12-17 11:35:00,73.34,73.35,73.3,73.35,83800.0,45.7487,45.755,45.7238,45.755,83800.0
2010-12-17 11:40:00,73.34,73.35,73.28,73.29,25300.0,45.7487,45.755,45.7113,45.7175,25300.0
2010-12-17 11:45:00,73.29,73.3,73.16,73.16,53200.0,45.7175,45.7238,45.6364,45.6364,53200.0
2010-12-17 11:50:00,73.16,73.21,73.15,73.2,29300.0,45.6364,45.6676,45.6302,45.6614,29300.0
2010-12-17 11:55:00,73.2,73.22,73.19,73.22,23100.0,45.6614,45.6739,45.6552,45.6739,23100.0
2010-12-17 12:00:00,73.22,73.22,73.13,73.14,41700.0,45.6739,45.6739,45.6177,45.624,41700.0
2010-12-17 12:05:00,73.15,73.16,73.09,73.14,41400.0,45.6302,45.6364,45.5928,45.624,41400.0
2010-12-17 12:10:00,73.14,73.15,73.11,73.11,13300.0,45.624,45.6302,45.6053,45.6053,13300.0
2010-12-17 12:15:00,73.13,73.16,73.06,73.07,32800.0,45.6177,45.6364,45.5741,45.5803,32800.0
2010-12-17 12:20:00,73.08,73.08,73.0,73.04,49600.0,45.5865,45.5865,45.5366,45.5616,49600.0
2010-12-17 12:25:00,73.04,73.06,73.02,73.04,77800.0,45.5616,45.5741,45.5491,45.5616,77800.0
2010-12-17 12:30:00,73.03,73.05,73.02,73.04,17700.0,45.5554,45.5678,45.5491,45.5616,17700.0
2010-12-17 12:35:00,73.04,73.11,73.04,73.11,31200.0,45.5616,45.6053,45.5616,45.6053,31200.0
2010-12-17 12:40:00,73.11,73.14,73.1,73.11,34600.0,45.6053,45.624,45.599,45.6053,34600.0
2010-12-17 12:45:00,73.1,73.11,73.07,73.11,30600.0,45.599,45.6053,45.5803,45.6053,30600.0
2010-12-17 12:50:00,73.11,73.13,73.07,73.1,22200.0,45.6053,45.6177,45.5803,45.599,22200.0
2010-12-17 12:55:00,73.1,73.1,73.06,73.07,22700.0,45.599,45.599,45.5741,45.5803,22700.0
2010-12-17 13:00:00,73.05,73.13,73.04,73.12,56000.0,45.5678,45.6177,45.5616,45.6115,56000.0
2010-12-17 13:05:00,73.13,73.15,73.11,73.14,38600.0,45.6177,45.6302,45.6053,45.624,38600.0
2010-12-17 13:10:00,73.14,73.15,73.09,73.09,32600.0,45.624,45.6302,45.5928,45.5928,32600.0
2010-12-17 13:15:00,73.08,73.08,72.99,73.0,111300.0,45.5865,45.5865,45.5304,45.5366,111300.0
2010-12-17 13:20:00,73.0,73.0,72.9,72.93,57600.0,45.5366,45.5366,45.4743,45.493,57600.0
2010-12-17 13:25:00,72.93,72.97,72.89,72.96,67400.0,45.493,45.5179,45.468,45.5117,67400.0
2010-12-17 13:30:00,72.95,73.0,72.93,72.99,21900.0,45.5054,45.5366,45.493,45.5304,21900.0
2010-12-17 13:35:00,72.99,73.01,72.99,73.0,18500.0,45.5304,45.5429,45.5304,45.5366,18500.0
2010-12-17 13:40:00,73.01,73.04,73.0,73.03,14700.0,45.5429,45.5616,45.5366,45.5554,14700.0
2010-12-17 13:45:00,73.03,73.11,73.03,73.1,56500.0,45.5554,45.6053,45.5554,45.599,56500.0
2010-12-17 13:50:00,73.09,73.11,73.04,73.05,24000.0,45.5928,45.6053,45.5616,45.5678,24000.0
2010-12-17 13:55:00,73.05,73.1,73.04,73.1,11100.0,45.5678,45.599,45.5616,45.599,11100.0
2010-12-17 14:00:00,73.09,73.11,73.09,73.09,31400.0,45.5928,45.6053,45.5928,45.5928,31400.0
2010-12-17 14:05:00,73.1,73.1,72.97,72.99,107700.0,45.599,45.599,45.5179,45.5304,107700.0
2010-12-17 14:10:00,72.99,73.06,72.99,73.06,38000.0,45.5304,45.5741,45.5304,45.5741,38000.0
2010-12-17 14:15:00,73.07,73.08,72.99,73.0,77700.0,45.5803,45.5865,45.5304,45.5366,77700.0
2010-12-17 14:20:00,73.0,73.01,72.99,72.99,57000.0,45.5366,45.5429,45.5304,45.5304,57000.0
2010-12-17 14:25:00,73.0,73.03,72.94,73.01,28800.0,45.5366,45.5554,45.4992,45.5429,28800.0
2010-12-17 14:30:00,73.0,73.05,72.98,73.0,55600.0,45.5366,45.5678,45.5242,45.5366,55600.0
2010-12-17 14:35:00,72.99,73.01,72.94,73.01,29100.0,45.5304,45.5429,45.4992,45.5429,29100.0
2010-12-17 14:40:00,73.01,73.04,72.98,72.98,31200.0,45.5429,45.5616,45.5242,45.5242,31200.0
2010-12-17 14:45:00,73.0,73.07,73.0,73.03,35500.0,45.5366,45.5803,45.5366,45.5554,35500.0
2010-12-17 14:50:00,73.02,73.03,72.98,73.01,17200.0,45.5491,45.5554,45.5242,45.5429,17200.0
2010-12-17 14:55:00,73.01,73.08,73.01,73.04,66000.0,45.5429,45.5865,45.5429,45.5616,66000.0
2010-12-17 15:00:00,73.04,73.06,72.97,72.99,52600.0,45.5616,45.5741,45.5179,45.5304,52600.0
2010-12-17 15:05:00,72.99,73.04,72.97,73.02,54700.0,45.5304,45.5616,45.5179,45.5491,54700.0
2010-12-17 15:10:00,73.03,73.07,72.99,73.0,106200.0,45.5554,45.5803,45.5304,45.5366,106200.0
2010-12-17 15:15:00,73.0,73.07,72.98,73.02,79900.0,45.5366,45.5803,45.5242,45.5491,79900.0
2010-12-17 15:20:00,73.01,73.01,72.97,72.99,52300.0,45.5429,45.5429,45.5179,45.5304,52300.0
2010-12-17 15:25:00,72.98,73.01,72.97,73.0,29100.0,45.5242,45.5429,45.5179,45.5366,29100.0
2010-12-17 15:30:00,73.01,73.01,72.99,72.99,53900.0,45.5429,45.5429,45.5304,45.5304,53900.0
2010-12-17 15:35:00,73.0,73.0,72.89,72.92,78400.0,45.5366,45.5366,45.468,45.4867,78400.0
2010-12-17 15:40:00,72.92,73.01,72.88,73.01,78300.0,45.4867,45.5429,45.4618,45.5429,78300.0
2010-12-17 15:45:00,73.0,73.04,72.97,73.0,211200.0,45.5366,45.5616,45.5179,45.5366,211200.0
2010-12-17 15:50:00,72.99,73.02,72.95,73.0,157500.0,45.5304,45.5491,45.5054,45.5366,157500.0
2010-12-17 15:55:00,73.01,73.05,72.95,73.03,357200.0,45.5429,45.5678,45.5054,45.5554,357200.0
2010-12-20 09:30:00,73.43,73.54,72.91,72.96,56700.0,45.8049,45.8735,45.4805,45.5117,56700.0
2010-12-20 09:35:00,72.96,73.06,72.95,72.97,53700.0,45.5117,45.5741,45.5054,45.5179,53700.0
2010-12-20 09:40:00,72.97,72.97,72.7,72.8,80800.0,45.5179,45.5179,45.3495,45.4119,80800.0
2010-12-20 09:45:00,72.79,72.8,72.65,72.65,57000.0,45.4056,45.4119,45.3183,45.3183,57000.0
2010-12-20 09:50:00,72.64,72.68,72.61,72.68,65700.0,45.3121,45.337,45.2934,45.337,65700.0
2010-12-20 09:55:00,72.67,72.68,72.61,72.68,51000.0,45.3308,45.337,45.2934,45.337,51000.0
2010-12-20 10:00:00,72.7,72.7,72.6,72.67,77400.0,45.3495,45.3495,45.2871,45.3308,77400.0
2010-12-20 10:05:00,72.67,72.69,72.58,72.63,34000.0,45.3308,45.3433,45.2746,45.3058,34000.0
2010-12-20 10:10:00,72.62,72.66,72.48,72.65,60100.0,45.2996,45.3246,45.2123,45.3183,60100.0
2010-12-20 10:15:00,72.66,72.67,72.56,72.6,61500.0,45.3246,45.3308,45.2622,45.2871,61500.0
2010-12-20 10:20:00,72.61,72.63,72.51,72.51,39600.0,45.2934,45.3058,45.231,45.231,39600.0
2010-12-20 10:25:00,72.51,72.51,72.44,72.5,47300.0,45.231,45.231,45.1873,45.2247,47300.0
2010-12-20 10:30:00,72.5,72.57,72.49,72.57,39800.0,45.2247,45.2684,45.2185,45.2684,39800.0
2010-12-20 10:35:00,72.56,72.62,72.56,72.6,78300.0,45.2622,45.2996,45.2622,45.2871,78300.0
2010-12-20 10:40:00,72.59,72.61,72.53,72.58,30700.0,45.2809,45.2934,45.2435,45.2746,30700.0
2010-12-20 10:45:00,72.59,72.63,72.56,72.6,49900.0,45.2809,45.3058,45.2622,45.2871,49900.0
2010-12-20 10:50:00,72.6,72.62,72.55,72.58,36700.0,45.2871,45.2996,45.2559,45.2746,36700.0
2010-12-20 10:55:00,72.57,72.59,72.49,72.54,26500.0,45.2684,45.2809,45.2185,45.2497,26500.0
2010-12-20 11:00:00,72.53,72.54,72.44,72.45,28400.0,45.2435,45.2497,45.1873,45.1936,28400.0
2010-12-20 11:05:00,72.45,72.49,72.37,72.37,35500.0,45.1936,45.2185,45.1437,45.1437,35500.0
2010-12-20 11:10:00,72.37,72.42,72.36,72.39,44400.0,45.1437,45.1748,45.1374,45.1561,44400.0
2010-12-20 11:15:00,72.39,72.45,72.38,72.42,34600.0,45.1561,45.1936,45.1499,45.1748,34600.0
2010-12-20 11:20:00,72.42,72.44,72.39,72.41,24200.0,45.1748,45.1873,45.1561,45.1686,24200.0
2010-12-20 11:25:00,72.4,72.42,72.36,72.39,79300.0,45.1624,45.1748,45.1374,45.1561,79300.0
2010-12-20 11:30:00,72.39,72.41,72.37,72.38,32200.0,45.1561,45.1686,45.1437,45.1499,32200.0
2010-12-20 11:35:00,72.37,72.4,72.35,72.38,32300.0,45.1437,45.1624,45.1312,45.1499,32300.0
2010-12-20 11:40:00,72.38,72.42,72.37,72.41,16900.0,45.1499,45.1748,45.1437,45.1686,16900.0
2010-12-20 11:45:00,72.41,72.46,72.4,72.45,11100.0,45.1686,45.1998,45.1624,45.1936,11100.0
2010-12-20 11:50:00,72.45,72.49,72.44,72.47,13600.0,45.1936,45.2185,45.1873,45.206,13600.0
2010-12-20 11:55:00,72.47,72.47,72.4,72.41,12800.0,45.206,45.206,45.1624,45.1686,12800.0
2010-12-20 12:00:00,72.4,72.41,72.35,72.35,50100.0,45.1624,45.1686,45.1312,45.1312,50100.0
2010-12-20 12:05:00,72.35,72.4,72.34,72.36,36100.0,45.1312,45.1624,45.1249,45.1374,36100.0
2010-12-20 12:10:00,72.35,72.4,72.35,72.39,29300.0,45.1312,45.1624,45.1312,45.1561,29300.0
2010-12-20 12:15:00,72.39,72.41,72.37,72.38,27600.0,45.1561,45.1686,45.1437,45.1499,27600.0
2010-12-20 12:20:00,72.38,72.38,72.35,72.38,16000.0,45.1499,45.1499,45.1312,45.1499,16000.0
2010-12-20 12:25:00,72.37,72.39,72.35,72.36,33700.0,45.1437,45.1561,45.1312,45.1374,33700.0
2010-12-20 12:30:00,72.36,72.4,72.33,72.35,66900.0,45.1374,45.1624,45.1187,45.1312,66900.0
2010-12-20 12:35:00,72.35,72.38,72.33,72.36,15300.0,45.1312,45.1499,45.1187,45.1374,15300.0
2010-12-20 12:40:00,72.37,72.45,72.35,72.43,19100.0,45.1437,45.1936,45.1312,45.1811,19100.0
2010-12-20 12:45:00,72.43,72.45,72.39,72.4,43200.0,45.1811,45.1936,45.1561,45.1624,43200.0
2010-12-20 12:50:00,72.39,72.43,72.39,72.4,21200.0,45.1561,45.1811,45.1561,45.1624,21200.0
2010-12-20 12:55:00,72.39,72.4,72.36,72.39,36400.0,45.1561,45.1624,45.1374,45.1561,36400.0
2010-12-20 13:00:00,72.4,72.42,72.36,72.37,44300.0,45.1624,45.1748,45.1374,45.1437,44300.0
2010-12-20 13:05:00,72.37,72.4,72.35,72.4,27500.0,45.1437,45.1624,45.1312,45.1624,27500.0
2010-12-20 13:10:00,72.39,72.43,72.39,72.41,13900.0,45.1561,45.1811,45.1561,45.1686,13900.0
2010-12-20 13:15:00,72.42,72.42,72.38,72.38,39600.0,45.1748,45.1748,45.1499,45.1499,39600.0
2010-12-20 13:20:00,72.38,72.43,72.38,72.39,34700.0,45.1499,45.1811,45.1499,45.1561,34700.0
2010-12-20 13:25:00,72.38,72.39,72.33,72.33,25100.0,45.1499,45.1561,45.1187,45.1187,25100.0
2010-12-20 13:30:00,72.34,72.4,72.33,72.4,20000.0,45.1249,45.1624,45.1187,45.1624,20000.0
2010-12-20 13:35:00,72.4,72.43,72.39,72.42,19200.0,45.1624,45.1811,45.1561,45.1748,19200.0
2010-12-20 13:40:00,72.42,72.45,72.41,72.44,25100.0,45.1748,45.1936,45.1686,45.1873,25100.0
2010-12-20 13:45:00,72.44,72.46,72.4,72.4,28700.0,45.1873,45.1998,45.1624,45.1624,28700.0
2010-12-20 13:50:00,72.4,72.4,72.39,72.39,33600.0,45.1624,45.1624,45.1561,45.1561,33600.0
2010-12-20 13:55:00,72.4,72.42,72.36,72.38,17200.0,45.1624,45.1748,45.1374,45.1499,17200.0
2010-12-20 14:00:00,72.38,72.51,72.38,72.46,46500.0,45.1499,45.231,45.1499,45.1998,46500.0
2010-12-20 14:05:00,72.47,72.51,72.41,72.48,75900.0,45.206,45.231,45.1686,45.2123,75900.0
2010-12-20 14:10:00,72.48,72.57,72.47,72.55,34000.0,45.2123,45.2684,45.206,45.2559,34000.0
2010-12-20 14:15:00,72.55,72.58,72.54,72.55,41400.0,45.2559,45.2746,45.2497,45.2559,41400.0
2010-12-20 14:20:00,72.55,72.6,72.54,72.56,24800.0,45.2559,45.2871,45.2497,45.2622,24800.0
2010-12-20 14:25:00,72.57,72.6,72.53,72.54,33900.0,45.2684,45.2871,45.2435,45.2497,33900.0
2010-12-20 14:30:00,72.55,72.57,72.52,72.55,51000.0,45.2559,45.2684,45.2372,45.2559,51000.0
2010-12-20 14:35:00,72.55,72.55,72.5,72.5,20700.0,45.2559,45.2559,45.2247,45.2247,20700.0
2010-12-20 14:40:00,72.51,72.57,72.5,72.57,22300.0,45.231,45.2684,45.2247,45.2684,22300.0
2010-12-20 14:45:00,72.57,72.59,72.57,72.58,23700.0,45.2684,45.2809,45.2684,45.2746,23700.0
2010-12-20 14:50:00,72.57,72.58,72.55,72.57,23100.0,45.2684,45.2746,45.2559,45.2684,23100.0
2010-12-20 14:55:00,72.57,72.58,72.55,72.55,10200.0,45.2684,45.2746,45.2559,45.2559,10200.0
2010-12-20 15:00:00,72.56,72.58,72.56,72.58,28300.0,45.2622,45.2746,45.2622,45.2746,28300.0
2010-12-20 15:05:00,72.58,72.6,72.56,72.59,33900.0,45.2746,45.2871,45.2622,45.2809,33900.0
2010-12-20 15:10:00,72.59,72.64,72.58,72.64,34400.0,45.2809,45.3121,45.2746,45.3121,34400.0
2010-12-20 15:15:00,72.64,72.65,72.63,72.64,34800.0,45.3121,45.3183,45.3058,45.3121,34800.0
2010-12-20 15:20:00,72.64,72.7,72.64,72.68,33700.0,45.3121,45.3495,45.3121,45.337,33700.0
2010-12-20 15:25:00,72.68,72.71,72.64,72.65,46900.0,45.337,45.3557,45.3121,45.3183,46900.0
2010-12-20 15:30:00,72.64,72.74,72.64,72.71,78300.0,45.3121,45.3745,45.3121,45.3557,78300.0
2010-12-20 15:35:00,72.71,72.77,72.69,72.69,64400.0,45.3557,45.3932,45.3433,45.3433,64400.0
2010-12-20 15:40:00,72.69,72.71,72.63,72.63,52300.0,45.3433,45.3557,45.3058,45.3058,52300.0
2010-12-20 15:45:00,72.63,72.72,72.59,72.61,125400.0,45.3058,45.362,45.2809,45.2934,125400.0
2010-12-20 15:50:00,72.62,72.72,72.6,72.69,76300.0,45.2996,45.362,45.2871,45.3433,76300.0
2010-12-20 15:55:00,72.69,72.75,72.66,72.75,140800.0,45.3433,45.3807,45.3246,45.3807,140800.0
2010-12-21 09:30:00,73.0,73.18,72.96,72.96,94800.0,45.5366,45.6489,45.5117,45.5117,94800.0
2010-12-21 09:35:00,72.95,73.05,72.93,73.0,54500.0,45.5054,45.5678,45.493,45.5366,54500.0
2010-12-21 09:40:00,73.0,73.14,72.95,72.97,61000.0,45.5366,45.624,45.5054,45.5179,61000.0
2010-12-21 09:45:00,72.96,72.98,72.89,72.92,25900.0,45.5117,45.5242,45.468,45.4867,25900.0
2010-12-21 09:50:00,72.93,73.1,72.89,72.89,34200.0,45.493,45.599,45.468,45.468,34200.0
2010-12-21 09:55:00,72.89,73.07,72.89,72.95,36500.0,45.468,45.5803,45.468,45.5054,36500.0
2010-12-21 10:00:00,72.96,73.05,72.94,73.05,20800.0,45.5117,45.5678,45.4992,45.5678,20800.0
2010-12-21 10:05:00,73.05,73.1,73.05,73.1,43200.0,45.5678,45.599,45.5678,45.599,43200.0
2010-12-21 10:10:00,73.1,73.1,72.93,72.95,14000.0,45.599,45.599,45.493,45.5054,14000.0
2010-12-21 10:15:00,72.96,73.0,72.95,73.0,9000.0,45.5117,45.5366,45.5054,45.5366,9000.0
2010-12-21 10:20:00,73.01,73.1,73.0,73.08,24100.0,45.5429,45.599,45.5366,45.5865,24100.0
2010-12-21 10:25:00,73.08,73.11,73.05,73.05,33300.0,45.5865,45.6053,45.5678,45.5678,33300.0
2010-12-21 10:30:00,73.07,73.1,73.04,73.06,19900.0,45.5803,45.599,45.5616,45.5741,19900.0
2010-12-21 10:35:00,73.04,73.06,72.96,73.02,22900.0,45.5616,45.5741,45.5117,45.5491,22900.0
2010-12-21 10:40:00,73.02,73.05,72.98,72.98,22200.0,45.5491,45.5678,45.5242,45.5242,22200.0
2010-12-21 10:45:00,72.97,73.01,72.91,72.92,20900.0,45.5179,45.5429,45.4805,45.4867,20900.0
2010-12-21 10:50:00,72.93,73.01,72.9,73.0,23500.0,45.493,45.5429,45.4743,45.5366,23500.0
2010-12-21 10:55:00,73.0,73.0,72.92,72.94,11500.0,45.5366,45.5366,45.4867,45.4992,11500.0
2010-12-21 11:00:00,72.94,72.98,72.9,72.9,15000.0,45.4992,45.5242,45.4743,45.4743,15000.0
2010-12-21 11:05:00,72.9,72.97,72.87,72.93,19000.0,45.4743,45.5179,45.4555,45.493,19000.0
2010-12-21 11:10:00,72.92,72.96,72.91,72.91,16100.0,45.4867,45.5117,45.4805,45.4805,16100.0
2010-12-21 11:15:00,72.91,72.94,72.9,72.92,13800.0,45.4805,45.4992,45.4743,45.4867,13800.0
2010-12-21 11:20:00,72.92,72.95,72.92,72.94,16100.0,45.4867,45.5054,45.4867,45.4992,16100.0
2010-12-21 11:25:00,72.94,72.94,72.86,72.91,14500.0,45.4992,45.4992,45.4493,45.4805,14500.0
2010-12-21 11:30:00,72.9,72.93,72.87,72.92,11600.0,45.4743,45.493,45.4555,45.4867,11600.0
2010-12-21 11:35:00,72.92,72.96,72.92,72.95,13400.0,45.4867,45.5117,45.4867,45.5054,13400.0
2010-12-21 11:40:00,72.96,72.99,72.91,72.91,11500.0,45.5117,45.5304,45.4805,45.4805,11500.0
2010-12-21 11:45:00,72.91,72.94,72.86,72.94,7700.0,45.4805,45.4992,45.4493,45.4992,7700.0
2010-12-21 11:50:00,72.94,72.97,72.93,72.93,11200.0,45.4992,45.5179,45.493,45.493,11200.0
2010-12-21 11:55:00,72.92,72.98,72.92,72.98,9600.0,45.4867,45.5242,45.4867,45.5242,9600.0
2010-12-21 12:00:00,72.99,73.02,72.99,73.02,22100.0,45.5304,45.5491,45.5304,45.5491,22100.0
2010-12-21 12:05:00,73.02,73.05,73.02,73.04,10000.0,45.5491,45.5678,45.5491,45.5616,10000.0
2010-12-21 12:10:00,73.05,73.06,73.03,73.05,22100.0,45.5678,45.5741,45.5554,45.5678,22100.0
2010-12-21 12:15:00,73.04,73.07,73.04,73.06,9600.0,45.5616,45.5803,45.5616,45.5741,9600.0
2010-12-21 12:20:00,73.06,73.1,73.06,73.08,36600.0,45.5741,45.599,45.5741,45.5865,36600.0
2010-12-21 12:25:00,73.07,73.1,73.06,73.1,15200.0,45.5803,45.599,45.5741,45.599,15200.0
2010-12-21 12:30:00,73.1,73.1,73.08,73.09,36500.0,45.599,45.599,45.5865,45.5928,36500.0
2010-12-21 12:35:00,73.08,73.08,73.02,73.05,22600.0,45.5865,45.5865,45.5491,45.5678,22600.0
2010-12-21 12:40:00,73.05,73.07,73.05,73.06,16000.0,45.5678,45.5803,45.5678,45.5741,16000.0
2010-12-21 12:45:00,73.06,73.08,73.04,73.04,21400.0,45.5741,45.5865,45.5616,45.5616,21400.0
2010-12-21 12:50:00,73.04,73.06,73.03,73.05,6300.0,45.5616,45.5741,45.5554,45.5678,6300.0
2010-12-21 12:55:00,73.04,73.08,73.04,73.06,31300.0,45.5616,45.5865,45.5616,45.5741,31300.0
2010-12-21 13:00:00,73.07,73.08,73.03,73.04,23000.0,45.5803,45.5865,45.5554,45.5616,23000.0
2010-12-21 13:05:00,73.04,73.04,72.96,72.96,10500.0,45.5616,45.5616,45.5117,45.5117,10500.0
2010-12-21 13:10:00,72.96,73.01,72.95,73.0,27900.0,45.5117,45.5429,45.5054,45.5366,27900.0
2010-12-21 13:15:00,72.99,73.01,72.99,73.0,7000.0,45.5304,45.5429,45.5304,45.5366,7000.0
2010-12-21 13:20:00,73.01,73.04,72.98,73.0,20300.0,45.5429,45.5616,45.5242,45.5366,20300.0
2010-12-21 13:25:00,73.0,73.02,72.99,73.0,13400.0,45.5366,45.5491,45.5304,45.5366,13400.0
2010-12-21 13:30:00,73.0,73.02,72.98,73.02,15100.0,45.5366,45.5491,45.5242,45.5491,15100.0
2010-12-21 13:35:00,73.02,73.02,73.0,73.02,15200.0,45.5491,45.5491,45.5366,45.5491,15200.0
2010-12-21 13:40:00,73.03,73.03,73.01,73.01,10300.0,45.5554,45.5554,45.5429,45.5429,10300.0
2010-12-21 13:45:00,73.01,73.02,72.99,73.0,14400.0,45.5429,45.5491,45.5304,45.5366,14400.0
2010-12-21 13:50:00,73.0,73.05,73.0,73.04,31400.0,45.5366,45.5678,45.5366,45.5616,31400.0
2010-12-21 13:55:00,73.04,73.05,73.03,73.04,18400.0,45.5616,45.5678,45.5554,45.5616,18400.0
2010-12-21 14:00:00,73.04,73.06,73.04,73.05,15200.0,45.5616,45.5741,45.5616,45.5678,15200.0
2010-12-21 14:05:00,73.04,73.07,73.03,73.05,22400.0,45.5616,45.5803,45.5554,45.5678,22400.0
2010-12-21 14:10:00,73.05,73.09,73.05,73.06,24700.0,45.5678,45.5928,45.5678,45.5741,24700.0
2010-12-21 14:15:00,73.06,73.06,73.0,73.01,20200.0,45.5741,45.5741,45.5366,45.5429,20200.0
2010-12-21 14:20:00,73.01,73.02,72.98,73.0,15800.0,45.5429,45.5491,45.5242,45.5366,15800.0
2010-12-21 14:25:00,73.0,73.0,72.96,72.98,16200.0,45.5366,45.5366,45.5117,45.5242,16200.0
2010-12-21 14:30:00,72.98,72.98,72.94,72.95,46300.0,45.5242,45.5242,45.4992,45.5054,46300.0
2010-12-21 14:35:00,72.94,72.95,72.9,72.92,18700.0,45.4992,45.5054,45.4743,45.4867,18700.0
2010-12-21 14:40:00,72.93,72.94,72.88,72.89,15300.0,45.493,45.4992,45.4618,45.468,15300.0
2010-12-21 14:45:00,72.89,72.9,72.86,72.87,23400.0,45.468,45.4743,45.4493,45.4555,23400.0
2010-12-21 14:50:00,72.87,72.91,72.86,72.91,40100.0,45.4555,45.4805,45.4493,45.4805,40100.0
2010-12-21 14:55:00,72.91,72.94,72.9,72.91,12000.0,45.4805,45.4992,45.4743,45.4805,12000.0
2010-12-21 15:00:00,72.91,72.94,72.89,72.94,18000.0,45.4805,45.4992,45.468,45.4992,18000.0
2010-12-21 15:05:00,72.94,72.95,72.92,72.93,17500.0,45.4992,45.5054,45.4867,45.493,17500.0
2010-12-21 15:10:00,72.92,72.95,72.89,72.89,28700.0,45.4867,45.5054,45.468,45.468,28700.0
2010-12-21 15:15:00,72.9,72.93,72.87,72.91,19100.0,45.4743,45.493,45.4555,45.4805,19100.0
2010-12-21 15:20:00,72.91,72.95,72.91,72.94,18300.0,45.4805,45.5054,45.4805,45.4992,18300.0
2010-12-21 15:25:00,72.94,72.97,72.92,72.94,24600.0,45.4992,45.5179,45.4867,45.4992,24600.0
2010-12-21 15:30:00,72.95,72.98,72.88,72.95,71800.0,45.5054,45.5242,45.4618,45.5054,71800.0
2010-12-21 15:35:00,72.94,72.98,72.92,72.97,21500.0,45.4992,45.5242,45.4867,45.5179,21500.0
2010-12-21 15:40:00,72.98,72.99,72.94,72.97,28900.0,45.5242,45.5304,45.4992,45.5179,28900.0
2010-12-21 15:45:00,72.97,72.98,72.92,72.92,42500.0,45.5179,45.5242,45.4867,45.4867,42500.0
2010-12-21 15:50:00,72.93,72.93,72.9,72.92,48000.0,45.493,45.493,45.4743,45.4867,48000.0
2010-12-21 15:55:00,72.91,72.93,72.86,72.89,79600.0,45.4805,45.493,45.4493,45.468,79600.0
2010-12-22 09:30:00,73.06,73.18,72.95,73.06,80900.0,45.5741,45.6489,45.5054,45.5741,80900.0
2010-12-22 09:35:00,73.06,73.06,72.79,72.91,32500.0,45.5741,45.5741,45.4056,45.4805,32500.0
2010-12-22 09:40:00,72.9,72.98,72.9,72.95,16700.0,45.4743,45.5242,45.4743,45.5054,16700.0
2010-12-22 09:45:00,72.93,72.97,72.88,72.93,20200.0,45.493,45.5179,45.4618,45.493,20200.0
2010-12-22 09:50:00,72.93,73.0,72.92,72.99,14500.0,45.493,45.5366,45.4867,45.5304,14500.0
2010-12-22 09:55:00,72.99,73.0,72.94,73.0,16200.0,45.5304,45.5366,45.4992,45.5366,16200.0
2010-12-22 10:00:00,72.99,73.05,72.86,72.87,36000.0,45.5304,45.5678,45.4493,45.4555,36000.0
2010-12-22 10:05:00,72.88,72.92,72.84,72.86,23100.0,45.4618,45.4867,45.4368,45.4493,23100.0
2010-12-22 10:10:00,72.87,72.99,72.87,72.93,42300.0,45.4555,45.5304,45.4555,45.493,42300.0
2010-12-22 10:15:00,72.93,72.98,72.92,72.97,14500.0,45.493,45.5242,45.4867,45.5179,14500.0
2010-12-22 10:20:00,72.96,73.0,72.92,72.93,15100.0,45.5117,45.5366,45.4867,45.493,15100.0
2010-12-22 10:25:00,72.93,72.98,72.92,72.94,11500.0,45.493,45.5242,45.4867,45.4992,11500.0
2010-12-22 10:30:00,72.95,72.97,72.86,72.87,14400.0,45.5054,45.5179,45.4493,45.4555,14400.0
2010-12-22 10:35:00,72.87,72.91,72.79,72.79,12400.0,45.4555,45.4805,45.4056,45.4056,12400.0
2010-12-22 10:40:00,72.8,72.81,72.71,72.71,15400.0,45.4119,45.4181,45.3557,45.3557,15400.0
2010-12-22 10:45:00,72.72,72.74,72.68,72.7,14300.0,45.362,45.3745,45.337,45.3495,14300.0
2010-12-22 10:50:00,72.7,72.76,72.68,72.76,10400.0,45.3495,45.3869,45.337,45.3869,10400.0
2010-12-22 10:55:00,72.75,72.76,72.7,72.72,10500.0,45.3807,45.3869,45.3495,45.362,10500.0
2010-12-22 11:00:00,72.74,72.8,72.73,72.79,13100.0,45.3745,45.4119,45.3682,45.4056,13100.0
2010-12-22 11:05:00,72.79,72.82,72.78,72.81,6800.0,45.4056,45.4244,45.3994,45.4181,6800.0
2010-12-22 11:10:00,72.8,72.81,72.7,72.71,13700.0,45.4119,45.4181,45.3495,45.3557,13700.0
2010-12-22 11:15:00,72.71,72.74,72.69,72.71,6200.0,45.3557,45.3745,45.3433,45.3557,6200.0
2010-12-22 11:20:00,72.7,72.8,72.69,72.8,35300.0,45.3495,45.4119,45.3433,45.4119,35300.0
2010-12-22 11:25:00,72.79,72.8,72.68,72.7,35100.0,45.4056,45.4119,45.337,45.3495,35100.0
2010-12-22 11:30:00,72.7,72.73,72.7,72.71,10100.0,45.3495,45.3682,45.3495,45.3557,10100.0
2010-12-22 11:35:00,72.7,72.79,72.67,72.78,15300.0,45.3495,45.4056,45.3308,45.3994,15300.0
2010-12-22 11:40:00,72.78,72.79,72.75,72.79,12900.0,45.3994,45.4056,45.3807,45.4056,12900.0
2010-12-22 11:45:00,72.8,72.8,72.77,72.78,9000.0,45.4119,45.4119,45.3932,45.3994,9000.0
2010-12-22 11:50:00,72.78,72.79,72.76,72.77,6400.0,45.3994,45.4056,45.3869,45.3932,6400.0
2010-12-22 11:55:00,72.77,72.78,72.74,72.78,8100.0,45.3932,45.3994,45.3745,45.3994,8100.0
2010-12-22 12:00:00,72.77,72.78,72.73,72.74,11500.0,45.3932,45.3994,45.3682,45.3745,11500.0
2010-12-22 12:05:00,72.73,72.74,72.7,72.7,8900.0,45.3682,45.3745,45.3495,45.3495,8900.0
2010-12-22 12:10:00,72.71,72.76,72.68,72.7,17000.0,45.3557,45.3869,45.337,45.3495,17000.0
2010-12-22 12:15:00,72.71,72.72,72.7,72.71,8800.0,45.3557,45.362,45.3495,45.3557,8800.0
2010-12-22 12:20:00,72.73,72.77,72.71,72.75,10100.0,45.3682,45.3932,45.3557,45.3807,10100.0
2010-12-22 12:25:00,72.76,72.79,72.75,72.79,8100.0,45.3869,45.4056,45.3807,45.4056,8100.0
2010-12-22 12:30:00,72.79,72.8,72.78,72.78,9300.0,45.4056,45.4119,45.3994,45.3994,9300.0
2010-12-22 12:35:00,72.78,72.83,72.78,72.81,8600.0,45.3994,45.4306,45.3994,45.4181,8600.0
2010-12-22 12:40:00,72.81,72.81,72.76,72.8,8800.0,45.4181,45.4181,45.3869,45.4119,8800.0
2010-12-22 12:45:00,72.81,72.81,72.79,72.8,9300.0,45.4181,45.4181,45.4056,45.4119,9300.0
2010-12-22 12:50:00,72.81,72.85,72.81,72.84,8900.0,45.4181,45.4431,45.4181,45.4368,8900.0
2010-12-22 12:55:00,72.84,72.84,72.81,72.81,4700.0,45.4368,45.4368,45.4181,45.4181,4700.0
2010-12-22 13:00:00,72.81,72.85,72.81,72.81,20700.0,45.4181,45.4431,45.4181,45.4181,20700.0
2010-12-22 13:05:00,72.82,72.85,72.82,72.85,11000.0,45.4244,45.4431,45.4244,45.4431,11000.0
2010-12-22 13:10:00,72.85,72.85,72.8,72.81,9000.0,45.4431,45.4431,45.4119,45.4181,9000.0
2010-12-22 13:15:00,72.8,72.83,72.79,72.81,6500.0,45.4119,45.4306,45.4056,45.4181,6500.0
2010-12-22 13:20:00,72.82,72.85,72.8,72.82,9500.0,45.4244,45.4431,45.4119,45.4244,9500.0
2010-12-22 13:25:00,72.82,72.89,72.82,72.88,17500.0,45.4244,45.468,45.4244,45.4618,17500.0
2010-12-22 13:30:00,72.88,72.88,72.85,72.86,8400.0,45.4618,45.4618,45.4431,45.4493,8400.0
2010-12-22 13:35:00,72.86,72.9,72.86,72.9,7500.0,45.4493,45.4743,45.4493,45.4743,7500.0
2010-12-22 13:40:00,72.89,72.91,72.85,72.85,11600.0,45.468,45.4805,45.4431,45.4431,11600.0
2010-12-22 13:45:00,72.85,72.87,72.8,72.87,25800.0,45.4431,45.4555,45.4119,45.4555,25800.0
2010-12-22 13:50:00,72.87,72.87,72.86,72.87,5900.0,45.4555,45.4555,45.4493,45.4555,5900.0
2010-12-22 13:55:00,72.86,72.9,72.86,72.9,12800.0,45.4493,45.4743,45.4493,45.4743,12800.0
2010-12-22 14:00:00,72.89,72.9,72.85,72.88,18700.0,45.468,45.4743,45.4431,45.4618,18700.0
2010-12-22 14:05:00,72.89,72.9,72.86,72.88,9800.0,45.468,45.4743,45.4493,45.4618,9800.0
2010-12-22 14:10:00,72.87,72.87,72.86,72.86,8100.0,45.4555,45.4555,45.4493,45.4493,8100.0
2010-12-22 14:15:00,72.86,72.87,72.86,72.86,9200.0,45.4493,45.4555,45.4493,45.4493,9200.0
2010-12-22 14:20:00,72.87,72.88,72.85,72.87,20600.0,45.4555,45.4618,45.4431,45.4555,20600.0
2010-12-22 14:25:00,72.86,72.87,72.83,72.84,16800.0,45.4493,45.4555,45.4306,45.4368,16800.0
2010-12-22 14:30:00,72.84,72.85,72.82,72.83,16200.0,45.4368,45.4431,45.4244,45.4306,16200.0
2010-12-22 14:35:00,72.82,72.82,72.77,72.8,19800.0,45.4244,45.4244,45.3932,45.4119,19800.0
2010-12-22 14:40:00,72.81,72.81,72.76,72.79,11300.0,45.4181,45.4181,45.3869,45.4056,11300.0
2010-12-22 14:45:00,72.79,72.8,72.78,72.8,18300.0,45.4056,45.4119,45.3994,45.4119,18300.0
2010-12-22 14:50:00,72.8,72.84,72.79,72.81,17100.0,45.4119,45.4368,45.4056,45.4181,17100.0
2010-12-22 14:55:00,72.8,72.85,72.8,72.85,11300.0,45.4119,45.4431,45.4119,45.4431,11300.0
2010-12-22 15:00:00,72.85,72.86,72.83,72.84,15700.0,45.4431,45.4493,45.4306,45.4368,15700.0
2010-12-22 15:05:00,72.85,72.86,72.81,72.82,13600.0,45.4431,45.4493,45.4181,45.4244,13600.0
2010-12-22 15:10:00,72.82,72.82,72.77,72.78,18600.0,45.4244,45.4244,45.3932,45.3994,18600.0
2010-12-22 15:15:00,72.79,72.8,72.78,72.79,11600.0,45.4056,45.4119,45.3994,45.4056,11600.0
2010-12-22 15:20:00,72.8,72.9,72.79,72.88,29300.0,45.4119,45.4743,45.4056,45.4618,29300.0
2010-12-22 15:25:00,72.87,72.89,72.84,72.84,30600.0,45.4555,45.468,45.4368,45.4368,30600.0
2010-12-22 15:30:00,72.85,72.86,72.82,72.83,21000.0,45.4431,45.4493,45.4244,45.4306,21000.0
2010-12-22 15:35:00,72.83,72.86,72.82,72.85,29500.0,45.4306,45.4493,45.4244,45.4431,29500.0
2010-12-22 15:40:00,72.85,72.89,72.84,72.87,26700.0,45.4431,45.468,45.4368,45.4555,26700.0
2010-12-22 15:45:00,72.87,72.87,72.8,72.8,24900.0,45.4555,45.4555,45.4119,45.4119,24900.0
2010-12-22 15:50:00,72.8,72.85,72.8,72.82,30300.0,45.4119,45.4431,45.4119,45.4244,30300.0
2010-12-22 15:55:00,72.83,72.9,72.82,72.87,82700.0,45.4306,45.4743,45.4244,45.4555,82700.0
2010-12-23 09:30:00,72.88,72.94,72.81,72.92,43900.0,45.4618,45.4992,45.4181,45.4867,43900.0
2010-12-23 09:35:00,72.93,72.97,72.87,72.92,31100.0,45.493,45.5179,45.4555,45.4867,31100.0
2010-12-23 09:40:00,72.93,72.95,72.79,72.81,44900.0,45.493,45.5054,45.4056,45.4181,44900.0
2010-12-23 09:45:00,72.81,72.82,72.65,72.67,28800.0,45.4181,45.4244,45.3183,45.3308,28800.0
2010-12-23 09:50:00,72.67,72.77,72.62,72.75,30300.0,45.3308,45.3932,45.2996,45.3807,30300.0
2010-12-23 09:55:00,72.74,72.76,72.6,72.66,23800.0,45.3745,45.3869,45.2871,45.3246,23800.0
2010-12-23 10:00:00,72.66,72.66,72.54,72.58,16600.0,45.3246,45.3246,45.2497,45.2746,16600.0
2010-12-23 10:05:00,72.59,72.77,72.59,72.72,17100.0,45.2809,45.3932,45.2809,45.362,17100.0
2010-12-23 10:10:00,72.71,72.76,72.64,72.68,20500.0,45.3557,45.3869,45.3121,45.337,20500.0
2010-12-23 10:15:00,72.67,72.68,72.53,72.58,28200.0,45.3308,45.337,45.2435,45.2746,28200.0
2010-12-23 10:20:00,72.57,72.63,72.51,72.61,36600.0,45.2684,45.3058,45.231,45.2934,36600.0
2010-12-23 10:25:00,72.62,72.68,72.6,72.67,17500.0,45.2996,45.337,45.2871,45.3308,17500.0
2010-12-23 10:30:00,72.68,72.7,72.67,72.68,14000.0,45.337,45.3495,45.3308,45.337,14000.0
2010-12-23 10:35:00,72.68,72.71,72.68,72.68,8100.0,45.337,45.3557,45.337,45.337,8100.0
2010-12-23 10:40:00,72.68,72.75,72.68,72.72,19900.0,45.337,45.3807,45.337,45.362,19900.0
2010-12-23 10:45:00,72.72,72.73,72.67,72.69,8100.0,45.362,45.3682,45.3308,45.3433,8100.0
2010-12-23 10:50:00,72.7,72.8,72.7,72.77,37500.0,45.3495,45.4119,45.3495,45.3932,37500.0
2010-12-23 10:55:00,72.77,72.79,72.75,72.76,7700.0,45.3932,45.4056,45.3807,45.3869,7700.0
2010-12-23 11:00:00,72.76,72.78,72.69,72.71,11200.0,45.3869,45.3994,45.3433,45.3557,11200.0
2010-12-23 11:05:00,72.71,72.78,72.71,72.75,11700.0,45.3557,45.3994,45.3557,45.3807,11700.0
2010-12-23 11:10:00,72.76,72.77,72.71,72.72,22600.0,45.3869,45.3932,45.3557,45.362,22600.0
2010-12-23 11:15:00,72.72,72.79,72.71,72.77,14200.0,45.362,45.4056,45.3557,45.3932,14200.0
2010-12-23 11:20:00,72.76,72.77,72.69,72.7,17200.0,45.3869,45.3932,45.3433,45.3495,17200.0
2010-12-23 11:25:00,72.72,72.76,72.72,72.72,8400.0,45.362,45.3869,45.362,45.362,8400.0
2010-12-23 11:30:00,72.73,72.76,72.67,72.68,10800.0,45.3682,45.3869,45.3308,45.337,10800.0
2010-12-23 11:35:00,72.68,72.69,72.63,72.67,9600.0,45.337,45.3433,45.3058,45.3308,9600.0
2010-12-23 11:40:00,72.66,72.66,72.59,72.63,10800.0,45.3246,45.3246,45.2809,45.3058,10800.0
2010-12-23 11:45:00,72.62,72.64,72.6,72.62,11400.0,45.2996,45.3121,45.2871,45.2996,11400.0
2010-12-23 11:50:00,72.62,72.67,72.61,72.66,8500.0,45.2996,45.3308,45.2934,45.3246,8500.0
2010-12-23 11:55:00,72.67,72.68,72.6,72.67,10900.0,45.3308,45.337,45.2871,45.3308,10900.0
2010-12-23 12:00:00,72.66,72.69,72.65,72.66,8000.0,45.3246,45.3433,45.3183,45.3246,8000.0
2010-12-23 12:05:00,72.66,72.69,72.63,72.63,4700.0,45.3246,45.3433,45.3058,45.3058,4700.0
2010-12-23 12:10:00,72.63,72.65,72.62,72.63,6400.0,45.3058,45.3183,45.2996,45.3058,6400.0
2010-12-23 12:15:00,72.63,72.63,72.6,72.61,5700.0,45.3058,45.3058,45.2871,45.2934,5700.0
2010-12-23 12:20:00,72.6,72.63,72.6,72.63,9300.0,45.2871,45.3058,45.2871,45.3058,9300.0
2010-12-23 12:25:00,72.63,72.67,72.61,72.63,8600.0,45.3058,45.3308,45.2934,45.3058,8600.0
2010-12-23 12:30:00,72.62,72.64,72.61,72.63,8600.0,45.2996,45.3121,45.2934,45.3058,8600.0
2010-12-23 12:35:00,72.62,72.63,72.61,72.63,5200.0,45.2996,45.3058,45.2934,45.3058,5200.0
2010-12-23 12:40:00,72.63,72.63,72.6,72.6,7100.0,45.3058,45.3058,45.2871,45.2871,7100.0
2010-12-23 12:45:00,72.6,72.62,72.6,72.61,6600.0,45.2871,45.2996,45.2871,45.2934,6600.0
2010-12-23 12:50:00,72.6,72.64,72.6,72.61,7500.0,45.2871,45.3121,45.2871,45.2934,7500.0
2010-12-23 12:55:00,72.61,72.64,72.6,72.61,8900.0,45.2934,45.3121,45.2871,45.2934,8900.0
2010-12-23 13:00:00,72.61,72.64,72.61,72.62,8600.0,45.2934,45.3121,45.2934,45.2996,8600.0
2010-12-23 13:05:00,72.62,72.63,72.6,72.61,6500.0,45.2996,45.3058,45.2871,45.2934,6500.0
2010-12-23 13:10:00,72.61,72.63,72.61,72.63,6400.0,45.2934,45.3058,45.2934,45.3058,6400.0
2010-12-23 13:15:00,72.63,72.63,72.6,72.6,9800.0,45.3058,45.3058,45.2871,45.2871,9800.0
2010-12-23 13:20:00,72.6,72.66,72.59,72.63,31700.0,45.2871,45.3246,45.2809,45.3058,31700.0
2010-12-23 13:25:00,72.64,72.64,72.59,72.6,12100.0,45.3121,45.3121,45.2809,45.2871,12100.0
2010-12-23 13:30:00,72.61,72.63,72.59,72.59,13700.0,45.2934,45.3058,45.2809,45.2809,13700.0
2010-12-23 13:35:00,72.59,72.6,72.55,72.56,25600.0,45.2809,45.2871,45.2559,45.2622,25600.0
2010-12-23 13:40:00,72.58,72.6,72.57,72.57,3800.0,45.2746,45.2871,45.2684,45.2684,3800.0
2010-12-23 13:45:00,72.57,72.58,72.54,72.55,11600.0,45.2684,45.2746,45.2497,45.2559,11600.0
2010-12-23 13:50:00,72.54,72.58,72.53,72.54,13200.0,45.2497,45.2746,45.2435,45.2497,13200.0
2010-12-23 13:55:00,72.53,72.53,72.5,72.53,11700.0,45.2435,45.2435,45.2247,45.2435,11700.0
2010-12-23 14:00:00,72.53,72.57,72.52,72.57,11300.0,45.2435,45.2684,45.2372,45.2684,11300.0
2010-12-23 14:05:00,72.57,72.6,72.55,72.58,27200.0,45.2684,45.2871,45.2559,45.2746,27200.0
2010-12-23 14:10:00,72.58,72.61,72.56,72.59,14900.0,45.2746,45.2934,45.2622,45.2809,14900.0
2010-12-23 14:15:00,72.58,72.59,72.52,72.53,21400.0,45.2746,45.2809,45.2372,45.2435,21400.0
2010-12-23 14:20:00,72.54,72.57,72.51,72.52,17300.0,45.2497,45.2684,45.231,45.2372,17300.0
2010-12-23 14:25:00,72.51,72.56,72.5,72.53,14600.0,45.231,45.2622,45.2247,45.2435,14600.0
2010-12-23 14:30:00,72.55,72.57,72.51,72.56,16400.0,45.2559,45.2684,45.231,45.2622,16400.0
2010-12-23 14:35:00,72.55,72.61,72.55,72.6,12300.0,45.2559,45.2934,45.2559,45.2871,12300.0
2010-12-23 14:40:00,72.59,72.61,72.56,72.56,42300.0,45.2809,45.2934,45.2622,45.2622,42300.0
2010-12-23 14:45:00,72.56,72.56,72.5,72.51,19500.0,45.2622,45.2622,45.2247,45.231,19500.0
2010-12-23 14:50:00,72.52,72.53,72.5,72.51,11800.0,45.2372,45.2435,45.2247,45.231,11800.0
2010-12-23 14:55:00,72.51,72.57,72.5,72.54,14200.0,45.231,45.2684,45.2247,45.2497,14200.0
2010-12-23 15:00:00,72.53,72.55,72.51,72.53,12200.0,45.2435,45.2559,45.231,45.2435,12200.0
2010-12-23 15:05:00,72.52,72.55,72.51,72.55,8300.0,45.2372,45.2559,45.231,45.2559,8300.0
2010-12-23 15:10:00,72.56,72.58,72.52,72.55,10100.0,45.2622,45.2746,45.2372,45.2559,10100.0
2010-12-23 15:15:00,72.54,72.56,72.54,72.56,8300.0,45.2497,45.2622,45.2497,45.2622,8300.0
2010-12-23 15:20:00,72.56,72.58,72.55,72.55,16100.0,45.2622,45.2746,45.2559,45.2559,16100.0
2010-12-23 15:25:00,72.55,72.62,72.53,72.62,35400.0,45.2559,45.2996,45.2435,45.2996,35400.0
2010-12-23 15:30:00,72.62,72.63,72.6,72.6,24900.0,45.2996,45.3058,45.2871,45.2871,24900.0
2010-12-23 15:35:00,72.6,72.63,72.54,72.56,26200.0,45.2871,45.3058,45.2497,45.2622,26200.0
2010-12-23 15:40:00,72.57,72.6,72.55,72.57,22300.0,45.2684,45.2871,45.2559,45.2684,22300.0
2010-12-23 15:45:00,72.57,72.61,72.52,72.6,48000.0,45.2684,45.2934,45.2372,45.2871,48000.0
2010-12-23 15:50:00,72.6,72.61,72.58,72.6,48300.0,45.2871,45.2934,45.2746,45.2871,48300.0
2010-12-23 15:55:00,72.61,72.73,72.6,72.72,99900.0,45.2934,45.3682,45.2871,45.362,99900.0
2010-12-27 09:30:00,72.5,72.53,72.37,72.41,31600.0,45.2247,45.2435,45.1437,45.1686,31600.0
2010-12-27 09:35:00,72.46,72.66,72.44,72.56,15300.0,45.1998,45.3246,45.1873,45.2622,15300.0
2010-12-27 09:40:00,72.57,72.66,72.51,72.59,16100.0,45.2684,45.3246,45.231,45.2809,16100.0
2010-12-27 09:45:00,72.59,72.6,72.48,72.49,23800.0,45.2809,45.2871,45.2123,45.2185,23800.0
2010-12-27 09:50:00,72.49,72.5,72.38,72.48,28800.0,45.2185,45.2247,45.1499,45.2123,28800.0
2010-12-27 09:55:00,72.49,72.58,72.47,72.53,15600.0,45.2185,45.2746,45.206,45.2435,15600.0
2010-12-27 10:00:00,72.54,72.65,72.53,72.62,24700.0,45.2497,45.3183,45.2435,45.2996,24700.0
2010-12-27 10:05:00,72.63,72.64,72.56,72.56,15100.0,45.3058,45.3121,45.2622,45.2622,15100.0
2010-12-27 10:10:00,72.56,72.65,72.54,72.65,22000.0,45.2622,45.3183,45.2497,45.3183,22000.0
2010-12-27 10:15:00,72.65,72.72,72.63,72.71,20900.0,45.3183,45.362,45.3058,45.3557,20900.0
2010-12-27 10:20:00,72.72,72.75,72.67,72.73,24500.0,45.362,45.3807,45.3308,45.3682,24500.0
2010-12-27 10:25:00,72.74,72.78,72.67,72.67,13900.0,45.3745,45.3994,45.3308,45.3308,13900.0
2010-12-27 10:30:00,72.68,72.7,72.65,72.68,13000.0,45.337,45.3495,45.3183,45.337,13000.0
2010-12-27 10:35:00,72.67,72.76,72.65,72.74,13800.0,45.3308,45.3869,45.3183,45.3745,13800.0
2010-12-27 10:40:00,72.75,72.75,72.62,72.63,21900.0,45.3807,45.3807,45.2996,45.3058,21900.0
2010-12-27 10:45:00,72.63,72.65,72.6,72.64,16100.0,45.3058,45.3183,45.2871,45.3121,16100.0
2010-12-27 10:50:00,72.64,72.65,72.6,72.61,16500.0,45.3121,45.3183,45.2871,45.2934,16500.0
2010-12-27 10:55:00,72.6,72.65,72.6,72.61,11400.0,45.2871,45.3183,45.2871,45.2934,11400.0
2010-12-27 11:00:00,72.61,72.65,72.6,72.62,8400.0,45.2934,45.3183,45.2871,45.2996,8400.0
2010-12-27 11:05:00,72.62,72.66,72.62,72.66,11700.0,45.2996,45.3246,45.2996,45.3246,11700.0
2010-12-27 11:10:00,72.66,72.7,72.65,72.68,11200.0,45.3246,45.3495,45.3183,45.337,11200.0
2010-12-27 11:15:00,72.68,72.72,72.67,72.72,10500.0,45.337,45.362,45.3308,45.362,10500.0
2010-12-27 11:20:00,72.73,72.74,72.69,72.71,7300.0,45.3682,45.3745,45.3433,45.3557,7300.0
2010-12-27 11:25:00,72.7,72.73,72.68,72.71,19800.0,45.3495,45.3682,45.337,45.3557,19800.0
2010-12-27 11:30:00,72.7,72.73,72.65,72.72,14200.0,45.3495,45.3682,45.3183,45.362,14200.0
2010-12-27 11:35:00,72.71,72.73,72.65,72.72,18600.0,45.3557,45.3682,45.3183,45.362,18600.0
2010-12-27 11:40:00,72.72,72.74,72.68,72.74,15200.0,45.362,45.3745,45.337,45.3745,15200.0
2010-12-27 11:45:00,72.73,72.73,72.69,72.69,6900.0,45.3682,45.3682,45.3433,45.3433,6900.0
2010-12-27 11:50:00,72.69,72.73,72.68,72.69,7500.0,45.3433,45.3682,45.337,45.3433,7500.0
2010-12-27 11:55:00,72.69,72.69,72.63,72.65,12100.0,45.3433,45.3433,45.3058,45.3183,12100.0
2010-12-27 12:00:00,72.68,72.72,72.68,72.72,5600.0,45.337,45.362,45.337,45.362,5600.0
2010-12-27 12:05:00,72.73,72.77,72.73,72.74,10600.0,45.3682,45.3932,45.3682,45.3745,10600.0
2010-12-27 12:10:00,72.73,72.77,72.72,72.73,7900.0,45.3682,45.3932,45.362,45.3682,7900.0
2010-12-27 12:15:00,72.74,72.75,72.7,72.73,10000.0,45.3745,45.3807,45.3495,45.3682,10000.0
2010-12-27 12:20:00,72.73,72.75,72.72,72.72,4600.0,45.3682,45.3807,45.362,45.362,4600.0
2010-12-27 12:25:00,72.72,72.75,72.71,72.72,11600.0,45.362,45.3807,45.3557,45.362,11600.0
2010-12-27 12:30:00,72.72,72.73,72.67,72.7,8900.0,45.362,45.3682,45.3308,45.3495,8900.0
2010-12-27 12:35:00,72.7,72.7,72.66,72.67,9600.0,45.3495,45.3495,45.3246,45.3308,9600.0
2010-12-27 12:40:00,72.66,72.68,72.63,72.66,9900.0,45.3246,45.337,45.3058,45.3246,9900.0
2010-12-27 12:45:00,72.66,72.66,72.61,72.63,6100.0,45.3246,45.3246,45.2934,45.3058,6100.0
2010-12-27 12:50:00,72.64,72.64,72.57,72.61,28500.0,45.3121,45.3121,45.2684,45.2934,28500.0
2010-12-27 12:55:00,72.62,72.66,72.61,72.66,8800.0,45.2996,45.3246,45.2934,45.3246,8800.0
2010-12-27 13:00:00,72.65,72.74,72.65,72.73,16500.0,45.3183,45.3745,45.3183,45.3682,16500.0
2010-12-27 13:05:00,72.73,72.78,72.73,72.75,16500.0,45.3682,45.3994,45.3682,45.3807,16500.0
2010-12-27 13:10:00,72.75,72.79,72.72,72.79,10700.0,45.3807,45.4056,45.362,45.4056,10700.0
2010-12-27 13:15:00,72.79,72.87,72.79,72.82,15500.0,45.4056,45.4555,45.4056,45.4244,15500.0
2010-12-27 13:20:00,72.83,72.86,72.82,72.86,12800.0,45.4306,45.4493,45.4244,45.4493,12800.0
2010-12-27 13:25:00,72.86,72.91,72.86,72.87,9900.0,45.4493,45.4805,45.4493,45.4555,9900.0
2010-12-27 13:30:00,72.88,72.93,72.87,72.92,9900.0,45.4618,45.493,45.4555,45.4867,9900.0
2010-12-27 13:35:00,72.93,72.97,72.92,72.93,28300.0,45.493,45.5179,45.4867,45.493,28300.0
2010-12-27 13:40:00,72.93,72.98,72.93,72.98,15300.0,45.493,45.5242,45.493,45.5242,15300.0
2010-12-27 13:45:00,72.97,72.99,72.95,72.98,16900.0,45.5179,45.5304,45.5054,45.5242,16900.0
2010-12-27 13:50:00,72.98,72.99,72.94,72.96,20900.0,45.5242,45.5304,45.4992,45.5117,20900.0
2010-12-27 13:55:00,72.96,73.0,72.96,73.0,12500.0,45.5117,45.5366,45.5117,45.5366,12500.0
2010-12-27 14:00:00,73.0,73.02,72.99,73.01,30500.0,45.5366,45.5491,45.5304,45.5429,30500.0
2010-12-27 14:05:00,73.01,73.02,72.99,73.0,18200.0,45.5429,45.5491,45.5304,45.5366,18200.0
2010-12-27 14:10:00,72.99,73.02,72.97,73.01,22100.0,45.5304,45.5491,45.5179,45.5429,22100.0
2010-12-27 14:15:00,73.01,73.01,72.96,72.97,15600.0,45.5429,45.5429,45.5117,45.5179,15600.0
2010-12-27 14:20:00,72.96,73.0,72.92,72.95,38600.0,45.5117,45.5366,45.4867,45.5054,38600.0
2010-12-27 14:25:00,72.96,73.0,72.95,72.97,11600.0,45.5117,45.5366,45.5054,45.5179,11600.0
2010-12-27 14:30:00,72.98,73.02,72.98,73.01,17800.0,45.5242,45.5491,45.5242,45.5429,17800.0
2010-12-27 14:35:00,73.0,73.08,73.0,73.06,20200.0,45.5366,45.5865,45.5366,45.5741,20200.0
2010-12-27 14:40:00,73.06,73.08,72.99,73.05,22600.0,45.5741,45.5865,45.5304,45.5678,22600.0
2010-12-27 14:45:00,73.05,73.06,73.01,73.03,10100.0,45.5678,45.5741,45.5429,45.5554,10100.0
2010-12-27 14:50:00,73.05,73.06,72.99,73.05,12600.0,45.5678,45.5741,45.5304,45.5678,12600.0
2010-12-27 14:55:00,73.05,73.05,72.99,73.05,18700.0,45.5678,45.5678,45.5304,45.5678,18700.0
2010-12-27 15:00:00,73.04,73.09,73.0,73.08,59500.0,45.5616,45.5928,45.5366,45.5865,59500.0
2010-12-27 15:05:00,73.08,73.15,73.01,73.01,38000.0,45.5865,45.6302,45.5429,45.5429,38000.0
2010-12-27 15:10:00,73.01,73.04,73.01,73.03,11600.0,45.5429,45.5616,45.5429,45.5554,11600.0
2010-12-27 15:15:00,73.03,73.04,72.97,72.97,32900.0,45.5554,45.5616,45.5179,45.5179,32900.0
2010-12-27 15:20:00,72.97,73.03,72.97,73.0,23900.0,45.5179,45.5554,45.5179,45.5366,23900.0
2010-12-27 15:25:00,73.01,73.04,72.96,73.02,20400.0,45.5429,45.5616,45.5117,45.5491,20400.0
2010-12-27 15:30:00,73.02,73.02,72.96,72.99,15400.0,45.5491,45.5491,45.5117,45.5304,15400.0
2010-12-27 15:35:00,72.99,72.99,72.93,72.93,16500.0,45.5304,45.5304,45.493,45.493,16500.0
2010-12-27 15:40:00,72.94,73.0,72.93,72.96,22900.0,45.4992,45.5366,45.493,45.5117,22900.0
2010-12-27 15:45:00,72.95,72.98,72.88,72.91,58200.0,45.5054,45.5242,45.4618,45.4805,58200.0
2010-12-27 15:50:00,72.9,72.94,72.87,72.9,51200.0,45.4743,45.4992,45.4555,45.4743,51200.0
2010-12-27 15:55:00,72.9,72.9,72.79,72.83,115400.0,45.4743,45.4743,45.4056,45.4306,115400.0
2010-12-28 09:30:00,72.95,73.13,72.68,72.72,34500.0,45.5054,45.6177,45.337,45.362,34500.0
2010-12-28 09:35:00,72.72,72.98,72.72,72.88,36600.0,45.362,45.5242,45.362,45.4618,36600.0
2010-12-28 09:40:00,72.87,72.98,72.76,72.95,19600.0,45.4555,45.5242,45.3869,45.5054,19600.0
2010-12-28 09:45:00,72.95,72.95,72.81,72.91,13600.0,45.5054,45.5054,45.4181,45.4805,13600.0
2010-12-28 09:50:00,72.92,72.94,72.89,72.93,24500.0,45.4867,45.4992,45.468,45.493,24500.0
2010-12-28 09:55:00,72.93,72.95,72.87,72.87,21000.0,45.493,45.5054,45.4555,45.4555,21000.0
2010-12-28 10:00:00,72.93,72.93,72.8,72.85,15400.0,45.493,45.493,45.4119,45.4431,15400.0
2010-12-28 10:05:00,72.85,72.87,72.79,72.8,26400.0,45.4431,45.4555,45.4056,45.4119,26400.0
2010-12-28 10:10:00,72.8,72.89,72.78,72.85,15400.0,45.4119,45.468,45.3994,45.4431,15400.0
2010-12-28 10:15:00,72.85,72.87,72.83,72.85,13200.0,45.4431,45.4555,45.4306,45.4431,13200.0
2010-12-28 10:20:00,72.83,72.87,72.81,72.85,27500.0,45.4306,45.4555,45.4181,45.4431,27500.0
2010-12-28 10:25:00,72.85,72.93,72.81,72.9,27200.0,45.4431,45.493,45.4181,45.4743,27200.0
2010-12-28 10:30:00,72.92,72.92,72.81,72.81,16000.0,45.4867,45.4867,45.4181,45.4181,16000.0
2010-12-28 10:35:00,72.81,72.88,72.81,72.87,13000.0,45.4181,45.4618,45.4181,45.4555,13000.0
2010-12-28 10:40:00,72.88,72.88,72.8,72.81,20600.0,45.4618,45.4618,45.4119,45.4181,20600.0
2010-12-28 10:45:00,72.82,72.84,72.78,72.78,11900.0,45.4244,45.4368,45.3994,45.3994,11900.0
2010-12-28 10:50:00,72.79,72.85,72.78,72.84,15400.0,45.4056,45.4431,45.3994,45.4368,15400.0
2010-12-28 10:55:00,72.83,72.84,72.76,72.83,16300.0,45.4306,45.4368,45.3869,45.4306,16300.0
2010-12-28 11:00:00,72.82,72.87,72.8,72.84,8400.0,45.4244,45.4555,45.4119,45.4368,8400.0
2010-12-28 11:05:00,72.84,72.84,72.79,72.81,15600.0,45.4368,45.4368,45.4056,45.4181,15600.0
2010-12-28 11:10:00,72.82,72.86,72.82,72.84,22200.0,45.4244,45.4493,45.4244,45.4368,22200.0
2010-12-28 11:15:00,72.84,72.86,72.82,72.85,15600.0,45.4368,45.4493,45.4244,45.4431,15600.0
2010-12-28 11:20:00,72.85,72.9,72.83,72.89,10900.0,45.4431,45.4743,45.4306,45.468,10900.0
2010-12-28 11:25:00,72.89,72.9,72.85,72.85,10400.0,45.468,45.4743,45.4431,45.4431,10400.0
2010-12-28 11:30:00,72.85,72.9,72.85,72.88,11800.0,45.4431,45.4743,45.4431,45.4618,11800.0
2010-12-28 11:35:00,72.89,72.92,72.87,72.87,13900.0,45.468,45.4867,45.4555,45.4555,13900.0
2010-12-28 11:40:00,72.88,72.88,72.83,72.87,14400.0,45.4618,45.4618,45.4306,45.4555,14400.0
2010-12-28 11:45:00,72.87,72.89,72.84,72.87,15800.0,45.4555,45.468,45.4368,45.4555,15800.0
2010-12-28 11:50:00,72.88,72.91,72.88,72.91,11100.0,45.4618,45.4805,45.4618,45.4805,11100.0
2010-12-28 11:55:00,72.91,72.95,72.9,72.9,16300.0,45.4805,45.5054,45.4743,45.4743,16300.0
2010-12-28 12:00:00,72.9,72.94,72.85,72.92,11400.0,45.4743,45.4992,45.4431,45.4867,11400.0
2010-12-28 12:05:00,72.92,73.0,72.88,72.98,20800.0,45.4867,45.5366,45.4618,45.5242,20800.0
2010-12-28 12:10:00,72.97,73.05,72.97,73.01,21800.0,45.5179,45.5678,45.5179,45.5429,21800.0
2010-12-28 12:15:00,73.0,73.02,72.97,72.97,19200.0,45.5366,45.5491,45.5179,45.5179,19200.0
2010-12-28 12:20:00,72.98,73.02,72.93,73.0,17300.0,45.5242,45.5491,45.493,45.5366,17300.0
2010-12-28 12:25:00,73.0,73.02,72.97,73.01,15600.0,45.5366,45.5491,45.5179,45.5429,15600.0
2010-12-28 12:30:00,73.0,73.0,72.96,72.97,7400.0,45.5366,45.5366,45.5117,45.5179,7400.0
2010-12-28 12:35:00,72.96,72.96,72.9,72.93,10200.0,45.5117,45.5117,45.4743,45.493,10200.0
2010-12-28 12:40:00,72.92,72.93,72.87,72.88,13300.0,45.4867,45.493,45.4555,45.4618,13300.0
2010-12-28 12:45:00,72.88,72.91,72.87,72.9,7700.0,45.4618,45.4805,45.4555,45.4743,7700.0
2010-12-28 12:50:00,72.91,72.94,72.91,72.93,28000.0,45.4805,45.4992,45.4805,45.493,28000.0
2010-12-28 12:55:00,72.93,72.95,72.93,72.94,14300.0,45.493,45.5054,45.493,45.4992,14300.0
2010-12-28 13:00:00,72.94,72.97,72.93,72.94,10200.0,45.4992,45.5179,45.493,45.4992,10200.0
2010-12-28 13:05:00,72.94,72.95,72.93,72.95,7000.0,45.4992,45.5054,45.493,45.5054,7000.0
2010-12-28 13:10:00,72.94,72.99,72.93,72.99,17700.0,45.4992,45.5304,45.493,45.5304,17700.0
2010-12-28 13:15:00,72.98,72.99,72.95,72.98,36800.0,45.5242,45.5304,45.5054,45.5242,36800.0
2010-12-28 13:20:00,72.99,73.01,72.97,72.99,30000.0,45.5304,45.5429,45.5179,45.5304,30000.0
2010-12-28 13:25:00,73.0,73.01,72.91,72.92,10000.0,45.5366,45.5429,45.4805,45.4867,10000.0
2010-12-28 13:30:00,72.92,72.94,72.9,72.93,13200.0,45.4867,45.4992,45.4743,45.493,13200.0
2010-12-28 13:35:00,72.93,72.94,72.9,72.92,12100.0,45.493,45.4992,45.4743,45.4867,12100.0
2010-12-28 13:40:00,72.93,72.93,72.89,72.9,10900.0,45.493,45.493,45.468,45.4743,10900.0
2010-12-28 13:45:00,72.91,72.93,72.89,72.9,11500.0,45.4805,45.493,45.468,45.4743,11500.0
2010-12-28 13:50:00,72.9,72.93,72.89,72.89,16900.0,45.4743,45.493,45.468,45.468,16900.0
2010-12-28 13:55:00,72.89,72.91,72.87,72.9,7200.0,45.468,45.4805,45.4555,45.4743,7200.0
2010-12-28 14:00:00,72.91,72.92,72.85,72.88,13500.0,45.4805,45.4867,45.4431,45.4618,13500.0
2010-12-28 14:05:00,72.88,72.93,72.87,72.87,6900.0,45.4618,45.493,45.4555,45.4555,6900.0
2010-12-28 14:10:00,72.87,72.91,72.85,72.91,16600.0,45.4555,45.4805,45.4431,45.4805,16600.0
2010-12-28 14:15:00,72.9,72.9,72.86,72.89,12000.0,45.4743,45.4743,45.4493,45.468,12000.0
2010-12-28 14:20:00,72.89,72.94,72.89,72.91,13100.0,45.468,45.4992,45.468,45.4805,13100.0
2010-12-28 14:25:00,72.9,72.9,72.85,72.87,16900.0,45.4743,45.4743,45.4431,45.4555,16900.0
2010-12-28 14:30:00,72.87,72.9,72.86,72.89,12200.0,45.4555,45.4743,45.4493,45.468,12200.0
2010-12-28 14:35:00,72.88,72.89,72.87,72.89,13300.0,45.4618,45.468,45.4555,45.468,13300.0
2010-12-28 14:40:00,72.88,72.89,72.88,72.89,7900.0,45.4618,45.468,45.4618,45.468,7900.0
2010-12-28 14:45:00,72.88,72.89,72.86,72.88,9900.0,45.4618,45.468,45.4493,45.4618,9900.0
2010-12-28 14:50:00,72.87,72.88,72.86,72.87,15200.0,45.4555,45.4618,45.4493,45.4555,15200.0
2010-12-28 14:55:00,72.86,72.9,72.86,72.88,19000.0,45.4493,45.4743,45.4493,45.4618,19000.0
2010-12-28 15:00:00,72.88,72.9,72.87,72.88,10500.0,45.4618,45.4743,45.4555,45.4618,10500.0
2010-12-28 15:05:00,72.89,72.9,72.88,72.89,11600.0,45.468,45.4743,45.4618,45.468,11600.0
2010-12-28 15:10:00,72.9,72.91,72.89,72.91,30000.0,45.4743,45.4805,45.468,45.4805,30000.0
2010-12-28 15:15:00,72.91,72.91,72.89,72.89,27700.0,45.4805,45.4805,45.468,45.468,27700.0
2010-12-28 15:20:00,72.89,72.92,72.89,72.91,41900.0,45.468,45.4867,45.468,45.4805,41900.0
2010-12-28 15:25:00,72.91,72.93,72.89,72.91,34500.0,45.4805,45.493,45.468,45.4805,34500.0
2010-12-28 15:30:00,72.91,72.93,72.89,72.9,22800.0,45.4805,45.493,45.468,45.4743,22800.0
2010-12-28 15:35:00,72.89,72.92,72.89,72.9,27600.0,45.468,45.4867,45.468,45.4743,27600.0
2010-12-28 15:40:00,72.9,72.96,72.9,72.95,39500.0,45.4743,45.5117,45.4743,45.5054,39500.0
2010-12-28 15:45:00,72.95,72.95,72.85,72.86,49900.0,45.5054,45.5054,45.4431,45.4493,49900.0
2010-12-28 15:50:00,72.85,72.86,72.84,72.85,32900.0,45.4431,45.4493,45.4368,45.4431,32900.0
2010-12-28 15:55:00,72.85,72.86,72.81,72.83,79800.0,45.4431,45.4493,45.4181,45.4306,79800.0
2010-12-29 09:30:00,72.79,72.83,72.55,72.55,49700.0,45.4056,45.4306,45.2559,45.2559,49700.0
2010-12-29 09:35:00,72.55,72.66,72.54,72.63,28500.0,45.2559,45.3246,45.2497,45.3058,28500.0
2010-12-29 09:40:00,72.6,72.64,72.57,72.62,25600.0,45.2871,45.3121,45.2684,45.2996,25600.0
2010-12-29 09:45:00,72.62,72.69,72.61,72.69,19100.0,45.2996,45.3433,45.2934,45.3433,19100.0
2010-12-29 09:50:00,72.68,72.71,72.64,72.7,18400.0,45.337,45.3557,45.3121,45.3495,18400.0
2010-12-29 09:55:00,72.69,72.7,72.68,72.68,22900.0,45.3433,45.3495,45.337,45.337,22900.0
2010-12-29 10:00:00,72.68,72.74,72.68,72.73,21200.0,45.337,45.3745,45.337,45.3682,21200.0
2010-12-29 10:05:00,72.73,72.87,72.7,72.84,65900.0,45.3682,45.4555,45.3495,45.4368,65900.0
2010-12-29 10:10:00,72.85,72.85,72.8,72.81,11300.0,45.4431,45.4431,45.4119,45.4181,11300.0
2010-12-29 10:15:00,72.81,72.81,72.76,72.81,14800.0,45.4181,45.4181,45.3869,45.4181,14800.0
2010-12-29 10:20:00,72.82,72.95,72.81,72.88,11200.0,45.4244,45.5054,45.4181,45.4618,11200.0
2010-12-29 10:25:00,72.88,72.92,72.88,72.89,13100.0,45.4618,45.4867,45.4618,45.468,13100.0
2010-12-29 10:30:00,72.9,72.9,72.86,72.88,8000.0,45.4743,45.4743,45.4493,45.4618,8000.0
2010-12-29 10:35:00,72.87,72.9,72.85,72.88,7300.0,45.4555,45.4743,45.4431,45.4618,7300.0
2010-12-29 10:40:00,72.86,72.86,72.81,72.81,7400.0,45.4493,45.4493,45.4181,45.4181,7400.0
2010-12-29 10:45:00,72.81,72.82,72.76,72.76,5800.0,45.4181,45.4244,45.3869,45.3869,5800.0
2010-12-29 10:50:00,72.77,72.81,72.75,72.75,14600.0,45.3932,45.4181,45.3807,45.3807,14600.0
2010-12-29 10:55:00,72.75,72.76,72.65,72.7,13100.0,45.3807,45.3869,45.3183,45.3495,13100.0
2010-12-29 11:00:00,72.7,72.71,72.65,72.68,14000.0,45.3495,45.3557,45.3183,45.337,14000.0
2010-12-29 11:05:00,72.68,72.69,72.65,72.68,11200.0,45.337,45.3433,45.3183,45.337,11200.0
2010-12-29 11:10:00,72.68,72.71,72.65,72.68,28200.0,45.337,45.3557,45.3183,45.337,28200.0
2010-12-29 11:15:00,72.67,72.71,72.66,72.71,25900.0,45.3308,45.3557,45.3246,45.3557,25900.0
2010-12-29 11:20:00,72.7,72.82,72.68,72.82,23600.0,45.3495,45.4244,45.337,45.4244,23600.0
2010-12-29 11:25:00,72.81,72.84,72.75,72.83,25500.0,45.4181,45.4368,45.3807,45.4306,25500.0
2010-12-29 11:30:00,72.83,72.93,72.83,72.92,9700.0,45.4306,45.493,45.4306,45.4867,9700.0
2010-12-29 11:35:00,72.91,72.95,72.9,72.9,5100.0,45.4805,45.5054,45.4743,45.4743,5100.0
2010-12-29 11:40:00,72.91,72.98,72.89,72.93,10700.0,45.4805,45.5242,45.468,45.493,10700.0
2010-12-29 11:45:00,72.95,72.95,72.89,72.89,2400.0,45.5054,45.5054,45.468,45.468,2400.0
2010-12-29 11:50:00,72.88,72.93,72.88,72.91,4200.0,45.4618,45.493,45.4618,45.4805,4200.0
2010-12-29 11:55:00,72.91,72.96,72.89,72.95,7500.0,45.4805,45.5117,45.468,45.5054,7500.0
2010-12-29 12:00:00,72.96,72.97,72.89,72.93,33800.0,45.5117,45.5179,45.468,45.493,33800.0
2010-12-29 12:05:00,72.91,72.91,72.84,72.87,11600.0,45.4805,45.4805,45.4368,45.4555,11600.0
2010-12-29 12:10:00,72.86,72.9,72.82,72.83,6200.0,45.4493,45.4743,45.4244,45.4306,6200.0
2010-12-29 12:15:00,72.83,72.9,72.83,72.86,19200.0,45.4306,45.4743,45.4306,45.4493,19200.0
2010-12-29 12:20:00,72.86,72.9,72.83,72.85,13500.0,45.4493,45.4743,45.4306,45.4431,13500.0
2010-12-29 12:25:00,72.85,72.87,72.84,72.87,10800.0,45.4431,45.4555,45.4368,45.4555,10800.0
2010-12-29 12:30:00,72.87,72.89,72.85,72.88,4800.0,45.4555,45.468,45.4431,45.4618,4800.0
2010-12-29 12:35:00,72.87,72.88,72.85,72.85,6500.0,45.4555,45.4618,45.4431,45.4431,6500.0
2010-12-29 12:40:00,72.85,72.85,72.81,72.83,6100.0,45.4431,45.4431,45.4181,45.4306,6100.0
2010-12-29 12:45:00,72.83,72.88,72.79,72.79,13300.0,45.4306,45.4618,45.4056,45.4056,13300.0
2010-12-29 12:50:00,72.8,72.86,72.79,72.82,15600.0,45.4119,45.4493,45.4056,45.4244,15600.0
2010-12-29 12:55:00,72.83,72.83,72.79,72.82,12100.0,45.4306,45.4306,45.4056,45.4244,12100.0
2010-12-29 13:00:00,72.8,72.86,72.8,72.82,9700.0,45.4119,45.4493,45.4119,45.4244,9700.0
2010-12-29 13:05:00,72.82,72.83,72.8,72.8,6100.0,45.4244,45.4306,45.4119,45.4119,6100.0
2010-12-29 13:10:00,72.8,72.8,72.75,72.79,7500.0,45.4119,45.4119,45.3807,45.4056,7500.0
2010-12-29 13:15:00,72.79,72.82,72.79,72.79,7400.0,45.4056,45.4244,45.4056,45.4056,7400.0
2010-12-29 13:20:00,72.78,72.8,72.77,72.8,20900.0,45.3994,45.4119,45.3932,45.4119,20900.0
2010-12-29 13:25:00,72.8,72.81,72.76,72.77,5200.0,45.4119,45.4181,45.3869,45.3932,5200.0
2010-12-29 13:30:00,72.78,72.79,72.76,72.79,9000.0,45.3994,45.4056,45.3869,45.4056,9000.0
2010-12-29 13:35:00,72.78,72.78,72.75,72.76,6400.0,45.3994,45.3994,45.3807,45.3869,6400.0
2010-12-29 13:40:00,72.76,72.77,72.75,72.76,6300.0,45.3869,45.3932,45.3807,45.3869,6300.0
2010-12-29 13:45:00,72.77,72.81,72.76,72.81,10000.0,45.3932,45.4181,45.3869,45.4181,10000.0
2010-12-29 13:50:00,72.8,72.81,72.76,72.78,5400.0,45.4119,45.4181,45.3869,45.3994,5400.0
2010-12-29 13:55:00,72.78,72.81,72.78,72.8,6900.0,45.3994,45.4181,45.3994,45.4119,6900.0
2010-12-29 14:00:00,72.82,72.82,72.8,72.81,8600.0,45.4244,45.4244,45.4119,45.4181,8600.0
2010-12-29 14:05:00,72.82,72.83,72.81,72.82,5700.0,45.4244,45.4306,45.4181,45.4244,5700.0
2010-12-29 14:10:00,72.83,72.87,72.83,72.84,14400.0,45.4306,45.4555,45.4306,45.4368,14400.0
2010-12-29 14:15:00,72.85,72.85,72.79,72.8,12400.0,45.4431,45.4431,45.4056,45.4119,12400.0
2010-12-29 14:20:00,72.79,72.83,72.75,72.81,18600.0,45.4056,45.4306,45.3807,45.4181,18600.0
2010-12-29 14:25:00,72.81,72.84,72.8,72.84,5000.0,45.4181,45.4368,45.4119,45.4368,5000.0
2010-12-29 14:30:00,72.85,72.87,72.85,72.86,5900.0,45.4431,45.4555,45.4431,45.4493,5900.0
2010-12-29 14:35:00,72.86,72.86,72.81,72.84,8700.0,45.4493,45.4493,45.4181,45.4368,8700.0
2010-12-29 14:40:00,72.84,72.86,72.82,72.86,4900.0,45.4368,45.4493,45.4244,45.4493,4900.0
2010-12-29 14:45:00,72.86,72.87,72.81,72.86,8100.0,45.4493,45.4555,45.4181,45.4493,8100.0
2010-12-29 14:50:00,72.87,72.89,72.85,72.86,9900.0,45.4555,45.468,45.4431,45.4493,9900.0
2010-12-29 14:55:00,72.86,72.88,72.86,72.87,6200.0,45.4493,45.4618,45.4493,45.4555,6200.0
2010-12-29 15:00:00,72.87,72.9,72.86,72.89,18500.0,45.4555,45.4743,45.4493,45.468,18500.0
2010-12-29 15:05:00,72.88,72.9,72.87,72.89,17700.0,45.4618,45.4743,45.4555,45.468,17700.0
2010-12-29 15:10:00,72.89,72.89,72.87,72.89,9900.0,45.468,45.468,45.4555,45.468,9900.0
2010-12-29 15:15:00,72.88,72.89,72.83,72.85,70900.0,45.4618,45.468,45.4306,45.4431,70900.0
2010-12-29 15:20:00,72.84,72.87,72.84,72.87,15900.0,45.4368,45.4555,45.4368,45.4555,15900.0
2010-12-29 15:25:00,72.87,72.87,72.84,72.86,17100.0,45.4555,45.4555,45.4368,45.4493,17100.0
2010-12-29 15:30:00,72.86,72.87,72.85,72.85,15600.0,45.4493,45.4555,45.4431,45.4431,15600.0
2010-12-29 15:35:00,72.86,72.89,72.85,72.87,19200.0,45.4493,45.468,45.4431,45.4555,19200.0
2010-12-29 15:40:00,72.87,72.88,72.85,72.85,13900.0,45.4555,45.4618,45.4431,45.4431,13900.0
2010-12-29 15:45:00,72.85,72.86,72.77,72.78,55800.0,45.4431,45.4493,45.3932,45.3994,55800.0
2010-12-29 15:50:00,72.79,72.85,72.78,72.79,37500.0,45.4056,45.4431,45.3994,45.4056,37500.0
2010-12-29 15:55:00,72.79,72.79,72.67,72.7,89200.0,45.4056,45.4056,45.3308,45.3495,89200.0
2010-12-30 09:30:00,72.67,72.7,72.55,72.64,31800.0,45.3308,45.3495,45.2559,45.3121,31800.0
2010-12-30 09:35:00,72.68,72.85,72.68,72.81,22300.0,45.337,45.4431,45.337,45.4181,22300.0
2010-12-30 09:40:00,72.8,73.1,72.76,72.97,34900.0,45.4119,45.599,45.3869,45.5179,34900.0
2010-12-30 09:45:00,72.98,72.99,72.82,72.84,12400.0,45.5242,45.5304,45.4244,45.4368,12400.0
2010-12-30 09:50:00,72.85,72.96,72.84,72.96,18600.0,45.4431,45.5117,45.4368,45.5117,18600.0
2010-12-30 09:55:00,72.97,72.98,72.9,72.95,8200.0,45.5179,45.5242,45.4743,45.5054,8200.0
2010-12-30 10:00:00,72.93,72.96,72.86,72.89,50200.0,45.493,45.5117,45.4493,45.468,50200.0
2010-12-30 10:05:00,72.89,72.91,72.89,72.9,22100.0,45.468,45.4805,45.468,45.4743,22100.0
2010-12-30 10:10:00,72.89,72.9,72.72,72.75,32800.0,45.468,45.4743,45.362,45.3807,32800.0
2010-12-30 10:15:00,72.75,72.78,72.74,72.74,11500.0,45.3807,45.3994,45.3745,45.3745,11500.0
2010-12-30 10:20:00,72.74,72.8,72.72,72.73,10200.0,45.3745,45.4119,45.362,45.3682,10200.0
2010-12-30 10:25:00,72.74,72.79,72.73,72.76,7600.0,45.3745,45.4056,45.3682,45.3869,7600.0
2010-12-30 10:30:00,72.78,72.8,72.73,72.75,13600.0,45.3994,45.4119,45.3682,45.3807,13600.0
2010-12-30 10:35:00,72.73,72.77,72.69,72.75,9500.0,45.3682,45.3932,45.3433,45.3807,9500.0
2010-12-30 10:40:00,72.75,72.8,72.73,72.8,11400.0,45.3807,45.4119,45.3682,45.4119,11400.0
2010-12-30 10:45:00,72.8,72.8,72.76,72.76,11500.0,45.4119,45.4119,45.3869,45.3869,11500.0
2010-12-30 10:50:00,72.76,72.79,72.75,72.78,3200.0,45.3869,45.4056,45.3807,45.3994,3200.0
2010-12-30 10:55:00,72.78,72.78,72.67,72.69,5100.0,45.3994,45.3994,45.3308,45.3433,5100.0
2010-12-30 11:00:00,72.7,72.73,72.66,72.72,6400.0,45.3495,45.3682,45.3246,45.362,6400.0
2010-12-30 11:05:00,72.71,72.75,72.69,72.69,11500.0,45.3557,45.3807,45.3433,45.3433,11500.0
2010-12-30 11:10:00,72.7,72.7,72.65,72.69,8800.0,45.3495,45.3495,45.3183,45.3433,8800.0
2010-12-30 11:15:00,72.7,72.71,72.68,72.69,24300.0,45.3495,45.3557,45.337,45.3433,24300.0
2010-12-30 11:20:00,72.69,72.76,72.69,72.71,22800.0,45.3433,45.3869,45.3433,45.3557,22800.0
2010-12-30 11:25:00,72.71,72.75,72.68,72.69,11600.0,45.3557,45.3807,45.337,45.3433,11600.0
2010-12-30 11:30:00,72.7,72.74,72.7,72.71,5100.0,45.3495,45.3745,45.3495,45.3557,5100.0
2010-12-30 11:35:00,72.72,72.72,72.66,72.69,11900.0,45.362,45.362,45.3246,45.3433,11900.0
2010-12-30 11:40:00,72.69,72.74,72.67,72.67,4800.0,45.3433,45.3745,45.3308,45.3308,4800.0
2010-12-30 11:45:00,72.68,72.69,72.66,72.67,4700.0,45.337,45.3433,45.3246,45.3308,4700.0
2010-12-30 11:50:00,72.66,72.66,72.52,72.55,31500.0,45.3246,45.3246,45.2372,45.2559,31500.0
2010-12-30 11:55:00,72.56,72.63,72.56,72.62,5600.0,45.2622,45.3058,45.2622,45.2996,5600.0
2010-12-30 12:00:00,72.63,72.65,72.61,72.65,5700.0,45.3058,45.3183,45.2934,45.3183,5700.0
2010-12-30 12:05:00,72.65,72.72,72.64,72.72,6500.0,45.3183,45.362,45.3121,45.362,6500.0
2010-12-30 12:10:00,72.71,72.71,72.64,72.65,6800.0,45.3557,45.3557,45.3121,45.3183,6800.0
2010-12-30 12:15:00,72.63,72.67,72.63,72.67,3200.0,45.3058,45.3308,45.3058,45.3308,3200.0
2010-12-30 12:20:00,72.67,72.69,72.66,72.68,3000.0,45.3308,45.3433,45.3246,45.337,3000.0
2010-12-30 12:25:00,72.68,72.69,72.68,72.68,1900.0,45.337,45.3433,45.337,45.337,1900.0
2010-12-30 12:30:00,72.69,72.69,72.66,72.69,15700.0,45.3433,45.3433,45.3246,45.3433,15700.0
2010-12-30 12:35:00,72.69,72.75,72.68,72.71,10600.0,45.3433,45.3807,45.337,45.3557,10600.0
2010-12-30 12:40:00,72.71,72.73,72.7,72.72,3400.0,45.3557,45.3682,45.3495,45.362,3400.0
2010-12-30 12:45:00,72.72,72.75,72.72,72.75,3300.0,45.362,45.3807,45.362,45.3807,3300.0
2010-12-30 12:50:00,72.74,72.75,72.7,72.7,8800.0,45.3745,45.3807,45.3495,45.3495,8800.0
2010-12-30 12:55:00,72.7,72.71,72.67,72.69,10200.0,45.3495,45.3557,45.3308,45.3433,10200.0
2010-12-30 13:00:00,72.7,72.73,72.68,72.7,14000.0,45.3495,45.3682,45.337,45.3495,14000.0
2010-12-30 13:05:00,72.7,72.72,72.7,72.71,6300.0,45.3495,45.362,45.3495,45.3557,6300.0
2010-12-30 13:10:00,72.71,72.71,72.69,72.71,6000.0,45.3557,45.3557,45.3433,45.3557,6000.0
2010-12-30 13:15:00,72.71,72.73,72.7,72.73,8800.0,45.3557,45.3682,45.3495,45.3682,8800.0
2010-12-30 13:20:00,72.74,72.74,72.72,72.74,6700.0,45.3745,45.3745,45.362,45.3745,6700.0
2010-12-30 13:25:00,72.73,72.77,72.72,72.72,11700.0,45.3682,45.3932,45.362,45.362,11700.0
2010-12-30 13:30:00,72.72,72.75,72.72,72.74,11600.0,45.362,45.3807,45.362,45.3745,11600.0
2010-12-30 13:35:00,72.75,72.75,72.72,72.74,3700.0,45.3807,45.3807,45.362,45.3745,3700.0
2010-12-30 13:40:00,72.75,72.75,72.72,72.72,7800.0,45.3807,45.3807,45.362,45.362,7800.0
2010-12-30 13:45:00,72.72,72.73,72.69,72.7,8900.0,45.362,45.3682,45.3433,45.3495,8900.0
2010-12-30 13:50:00,72.7,72.71,72.65,72.68,11500.0,45.3495,45.3557,45.3183,45.337,11500.0
2010-12-30 13:55:00,72.68,72.72,72.68,72.72,7900.0,45.337,45.362,45.337,45.362,7900.0
2010-12-30 14:00:00,72.71,72.72,72.71,72.72,9200.0,45.3557,45.362,45.3557,45.362,9200.0
2010-12-30 14:05:00,72.71,72.72,72.71,72.72,13200.0,45.3557,45.362,45.3557,45.362,13200.0
2010-12-30 14:10:00,72.72,72.78,72.72,72.76,19900.0,45.362,45.3994,45.362,45.3869,19900.0
2010-12-30 14:15:00,72.76,72.8,72.74,72.8,12400.0,45.3869,45.4119,45.3745,45.4119,12400.0
2010-12-30 14:20:00,72.78,72.82,72.77,72.82,12900.0,45.3994,45.4244,45.3932,45.4244,12900.0
2010-12-30 14:25:00,72.81,72.85,72.81,72.85,17700.0,45.4181,45.4431,45.4181,45.4431,17700.0
2010-12-30 14:30:00,72.84,72.88,72.84,72.88,24000.0,45.4368,45.4618,45.4368,45.4618,24000.0
2010-12-30 14:35:00,72.88,72.9,72.86,72.86,11200.0,45.4618,45.4743,45.4493,45.4493,11200.0
2010-12-30 14:40:00,72.87,72.88,72.86,72.88,4200.0,45.4555,45.4618,45.4493,45.4618,4200.0
2010-12-30 14:45:00,72.89,72.9,72.84,72.84,17600.0,45.468,45.4743,45.4368,45.4368,17600.0
2010-12-30 14:50:00,72.85,72.91,72.85,72.88,48500.0,45.4431,45.4805,45.4431,45.4618,48500.0
2010-12-30 14:55:00,72.89,72.93,72.89,72.9,24200.0,45.468,45.493,45.468,45.4743,24200.0
2010-12-30 15:00:00,72.89,72.89,72.86,72.86,12400.0,45.468,45.468,45.4493,45.4493,12400.0
2010-12-30 15:05:00,72.86,72.89,72.85,72.89,13600.0,45.4493,45.468,45.4431,45.468,13600.0
2010-12-30 15:10:00,72.89,72.89,72.84,72.85,10700.0,45.468,45.468,45.4368,45.4431,10700.0
2010-12-30 15:15:00,72.86,72.87,72.82,72.84,14500.0,45.4493,45.4555,45.4244,45.4368,14500.0
2010-12-30 15:20:00,72.83,72.84,72.75,72.77,20700.0,45.4306,45.4368,45.3807,45.3932,20700.0
2010-12-30 15:25:00,72.78,72.91,72.78,72.9,42000.0,45.3994,45.4805,45.3994,45.4743,42000.0
2010-12-30 15:30:00,72.91,72.91,72.83,72.88,18500.0,45.4805,45.4805,45.4306,45.4618,18500.0
2010-12-30 15:35:00,72.88,72.89,72.83,72.89,16700.0,45.4618,45.468,45.4306,45.468,16700.0
2010-12-30 15:40:00,72.89,72.89,72.79,72.81,20900.0,45.468,45.468,45.4056,45.4181,20900.0
2010-12-30 15:45:00,72.81,72.82,72.72,72.76,50800.0,45.4181,45.4244,45.362,45.3869,50800.0
2010-12-30 15:50:00,72.76,72.77,72.72,72.74,41100.0,45.3869,45.3932,45.362,45.3745,41100.0
2010-12-30 15:55:00,72.74,72.76,72.67,72.7,94500.0,45.3745,45.3869,45.3308,45.3495,94500.0
2010-12-31 09:30:00,72.65,72.78,72.65,72.77,24900.0,45.3183,45.3994,45.3183,45.3932,24900.0
2010-12-31 09:35:00,72.74,72.82,72.7,72.7,41500.0,45.3745,45.4244,45.3495,45.3495,41500.0
2010-12-31 09:40:00,72.69,72.82,72.65,72.82,52500.0,45.3433,45.4244,45.3183,45.4244,52500.0
2010-12-31 09:45:00,72.81,72.85,72.71,72.75,34100.0,45.4181,45.4431,45.3557,45.3807,34100.0
2010-12-31 09:50:00,72.77,72.77,72.66,72.71,23900.0,45.3932,45.3932,45.3246,45.3557,23900.0
2010-12-31 09:55:00,72.72,72.73,72.66,72.69,7300.0,45.362,45.3682,45.3246,45.3433,7300.0
2010-12-31 10:00:00,72.7,72.71,72.65,72.65,19800.0,45.3495,45.3557,45.3183,45.3183,19800.0
2010-12-31 10:05:00,72.65,72.8,72.58,72.77,69200.0,45.3183,45.4119,45.2746,45.3932,69200.0
2010-12-31 10:10:00,72.77,72.9,72.74,72.83,39800.0,45.3932,45.4743,45.3745,45.4306,39800.0
2010-12-31 10:15:00,72.84,72.84,72.72,72.78,23200.0,45.4368,45.4368,45.362,45.3994,23200.0
2010-12-31 10:20:00,72.78,72.82,72.76,72.77,24200.0,45.3994,45.4244,45.3869,45.3932,24200.0
2010-12-31 10:25:00,72.78,72.79,72.75,72.78,23800.0,45.3994,45.4056,45.3807,45.3994,23800.0
2010-12-31 10:30:00,72.78,72.86,72.68,72.76,37500.0,45.3994,45.4493,45.337,45.3869,37500.0
2010-12-31 10:35:00,72.76,72.79,72.75,72.78,14300.0,45.3869,45.4056,45.3807,45.3994,14300.0
2010-12-31 10:40:00,72.77,72.81,72.76,72.77,12000.0,45.3932,45.4181,45.3869,45.3932,12000.0
2010-12-31 10:45:00,72.76,72.82,72.75,72.8,31000.0,45.3869,45.4244,45.3807,45.4119,31000.0
2010-12-31 10:50:00,72.78,72.81,72.77,72.78,6200.0,45.3994,45.4181,45.3932,45.3994,6200.0
2010-12-31 10:55:00,72.79,72.84,72.76,72.77,17800.0,45.4056,45.4368,45.3869,45.3932,17800.0
2010-12-31 11:00:00,72.77,72.8,72.75,72.79,9500.0,45.3932,45.4119,45.3807,45.4056,9500.0
2010-12-31 11:05:00,72.8,72.8,72.75,72.75,4300.0,45.4119,45.4119,45.3807,45.3807,4300.0
2010-12-31 11:10:00,72.75,72.77,72.75,72.75,6200.0,45.3807,45.3932,45.3807,45.3807,6200.0
2010-12-31 11:15:00,72.76,72.77,72.75,72.76,15400.0,45.3869,45.3932,45.3807,45.3869,15400.0
2010-12-31 11:20:00,72.76,72.81,72.76,72.8,10300.0,45.3869,45.4181,45.3869,45.4119,10300.0
2010-12-31 11:25:00,72.81,72.85,72.77,72.82,9100.0,45.4181,45.4431,45.3932,45.4244,9100.0
2010-12-31 11:30:00,72.82,72.91,72.78,72.88,25900.0,45.4244,45.4805,45.3994,45.4618,25900.0
2010-12-31 11:35:00,72.88,73.06,72.87,73.0,47900.0,45.4618,45.5741,45.4555,45.5366,47900.0
2010-12-31 11:40:00,73.0,73.0,72.89,72.92,20700.0,45.5366,45.5366,45.468,45.4867,20700.0
2010-12-31 11:45:00,72.9,72.93,72.9,72.91,3900.0,45.4743,45.493,45.4743,45.4805,3900.0
2010-12-31 11:50:00,72.92,72.92,72.84,72.84,6400.0,45.4867,45.4867,45.4368,45.4368,6400.0
2010-12-31 11:55:00,72.85,72.85,72.83,72.83,7000.0,45.4431,45.4431,45.4306,45.4306,7000.0
2010-12-31 12:00:00,72.84,72.87,72.82,72.87,7900.0,45.4368,45.4555,45.4244,45.4555,7900.0
2010-12-31 12:05:00,72.88,72.91,72.85,72.85,6900.0,45.4618,45.4805,45.4431,45.4431,6900.0
2010-12-31 12:10:00,72.85,72.86,72.85,72.86,2700.0,45.4431,45.4493,45.4431,45.4493,2700.0
2010-12-31 12:15:00,72.84,72.87,72.81,72.86,17500.0,45.4368,45.4555,45.4181,45.4493,17500.0
2010-12-31 12:20:00,72.86,72.86,72.81,72.84,4800.0,45.4493,45.4493,45.4181,45.4368,4800.0
2010-12-31 12:25:00,72.85,72.85,72.8,72.83,13400.0,45.4431,45.4431,45.4119,45.4306,13400.0
2010-12-31 12:30:00,72.84,72.86,72.79,72.84,10800.0,45.4368,45.4493,45.4056,45.4368,10800.0
2010-12-31 12:35:00,72.84,72.84,72.81,72.81,5200.0,45.4368,45.4368,45.4181,45.4181,5200.0
2010-12-31 12:40:00,72.81,72.81,72.76,72.78,24200.0,45.4181,45.4181,45.3869,45.3994,24200.0
2010-12-31 12:45:00,72.77,72.8,72.76,72.79,14200.0,45.3932,45.4119,45.3869,45.4056,14200.0
2010-12-31 12:50:00,72.8,72.81,72.78,72.81,6000.0,45.4119,45.4181,45.3994,45.4181,6000.0
2010-12-31 12:55:00,72.8,72.8,72.78,72.79,4900.0,45.4119,45.4119,45.3994,45.4056,4900.0
2010-12-31 13:00:00,72.79,72.8,72.77,72.78,10700.0,45.4056,45.4119,45.3932,45.3994,10700.0
2010-12-31 13:05:00,72.78,72.84,72.78,72.83,10200.0,45.3994,45.4368,45.3994,45.4306,10200.0
2010-12-31 13:10:00,72.83,72.85,72.81,72.82,6000.0,45.4306,45.4431,45.4181,45.4244,6000.0
2010-12-31 13:15:00,72.84,72.85,72.82,72.83,8300.0,45.4368,45.4431,45.4244,45.4306,8300.0
2010-12-31 13:20:00,72.83,72.83,72.81,72.83,5100.0,45.4306,45.4306,45.4181,45.4306,5100.0
2010-12-31 13:25:00,72.83,72.86,72.83,72.85,3700.0,45.4306,45.4493,45.4306,45.4431,3700.0
2010-12-31 13:30:00,72.86,72.86,72.84,72.85,3300.0,45.4493,45.4493,45.4368,45.4431,3300.0
2010-12-31 13:35:00,72.85,72.88,72.85,72.88,4300.0,45.4431,45.4618,45.4431,45.4618,4300.0
2010-12-31 13:40:00,72.88,72.88,72.82,72.82,6200.0,45.4618,45.4618,45.4244,45.4244,6200.0
2010-12-31 13:45:00,72.81,72.81,72.75,72.78,9900.0,45.4181,45.4181,45.3807,45.3994,9900.0
2010-12-31 13:50:00,72.77,72.79,72.75,72.79,8200.0,45.3932,45.4056,45.3807,45.4056,8200.0
2010-12-31 13:55:00,72.8,72.8,72.77,72.77,4400.0,45.4119,45.4119,45.3932,45.3932,4400.0
2010-12-31 14:00:00,72.78,72.78,72.69,72.71,15900.0,45.3994,45.3994,45.3433,45.3557,15900.0
2010-12-31 14:05:00,72.7,72.75,72.67,72.69,10800.0,45.3495,45.3807,45.3308,45.3433,10800.0
2010-12-31 14:10:00,72.68,72.68,72.66,72.68,8300.0,45.337,45.337,45.3246,45.337,8300.0
2010-12-31 14:15:00,72.68,72.68,72.65,72.66,6900.0,45.337,45.337,45.3183,45.3246,6900.0
2010-12-31 14:20:00,72.67,72.67,72.64,72.65,6100.0,45.3308,45.3308,45.3121,45.3183,6100.0
2010-12-31 14:25:00,72.64,72.69,72.61,72.65,17100.0,45.3121,45.3433,45.2934,45.3183,17100.0
2010-12-31 14:30:00,72.65,72.78,72.65,72.75,37000.0,45.3183,45.3994,45.3183,45.3807,37000.0
2010-12-31 14:35:00,72.74,72.83,72.73,72.83,39200.0,45.3745,45.4306,45.3682,45.4306,39200.0
2010-12-31 14:40:00,72.83,72.91,72.83,72.88,25500.0,45.4306,45.4805,45.4306,45.4618,25500.0
2010-12-31 14:45:00,72.87,72.89,72.85,72.85,8200.0,45.4555,45.468,45.4431,45.4431,8200.0
2010-12-31 14:50:00,72.85,72.85,72.69,72.71,14600.0,45.4431,45.4431,45.3433,45.3557,14600.0
2010-12-31 14:55:00,72.7,72.77,72.68,72.76,8600.0,45.3495,45.3932,45.337,45.3869,8600.0
2010-12-31 15:00:00,72.77,72.77,72.73,72.74,8300.0,45.3932,45.3932,45.3682,45.3745,8300.0
2010-12-31 15:05:00,72.73,72.74,72.73,72.74,3200.0,45.3682,45.3745,45.3682,45.3745,3200.0
2010-12-31 15:10:00,72.73,72.74,72.71,72.71,11400.0,45.3682,45.3745,45.3557,45.3557,11400.0
2010-12-31 15:15:00,72.71,72.74,72.69,72.71,10800.0,45.3557,45.3745,45.3433,45.3557,10800.0
2010-12-31 15:20:00,72.7,72.72,72.7,72.71,6000.0,45.3495,45.362,45.3495,45.3557,6000.0
2010-12-31 15:25:00,72.71,72.71,72.68,72.68,10000.0,45.3557,45.3557,45.337,45.337,10000.0
2010-12-31 15:30:00,72.68,72.69,72.67,72.67,15300.0,45.337,45.3433,45.3308,45.3308,15300.0
2010-12-31 15:35:00,72.67,72.68,72.65,72.68,22300.0,45.3308,45.337,45.3183,45.337,22300.0
2010-12-31 15:40:00,72.67,72.68,72.6,72.63,47000.0,45.3308,45.337,45.2871,45.3058,47000.0
2010-12-31 15:45:00,72.63,72.63,72.52,72.53,114900.0,45.3058,45.3058,45.2372,45.2435,114900.0
2010-12-31 15:50:00,72.54,72.59,72.5,72.57,79300.0,45.2497,45.2809,45.2247,45.2684,79300.0
2010-12-31 15:55:00,72.57,72.61,72.56,72.61,184700.0,45.2684,45.2934,45.2622,45.2934,184700.0
2011-01-03 09:30:00,73.18,73.35,73.09,73.33,103900.0,45.6489,45.755,45.5928,45.7425,103900.0
2011-01-03 09:35:00,73.35,73.43,73.26,73.31,62900.0,45.755,45.8049,45.6988,45.73,62900.0
2011-01-03 09:40:00,73.31,73.48,73.29,73.36,71700.0,45.73,45.8361,45.7175,45.7612,71700.0
2011-01-03 09:45:00,73.35,73.41,73.27,73.29,50900.0,45.755,45.7924,45.7051,45.7175,50900.0
2011-01-03 09:50:00,73.29,73.35,73.24,73.25,32300.0,45.7175,45.755,45.6863,45.6926,32300.0
2011-01-03 09:55:00,73.25,73.26,73.19,73.23,44300.0,45.6926,45.6988,45.6552,45.6801,44300.0
2011-01-03 10:00:00,73.23,73.3,73.16,73.21,84100.0,45.6801,45.7238,45.6364,45.6676,84100.0
2011-01-03 10:05:00,73.22,73.3,73.2,73.27,40200.0,45.6739,45.7238,45.6614,45.7051,40200.0
2011-01-03 10:10:00,73.27,73.4,73.26,73.36,85200.0,45.7051,45.7862,45.6988,45.7612,85200.0
2011-01-03 10:15:00,73.36,73.47,73.31,73.44,157100.0,45.7612,45.8298,45.73,45.8111,157100.0
2011-01-03 10:20:00,73.45,73.49,73.43,73.48,83700.0,45.8173,45.8423,45.8049,45.8361,83700.0
2011-01-03 10:25:00,73.48,73.52,73.44,73.5,101200.0,45.8361,45.861,45.8111,45.8485,101200.0
2011-01-03 10:30:00,73.5,73.52,73.44,73.47,51100.0,45.8485,45.861,45.8111,45.8298,51100.0
2011-01-03 10:35:00,73.46,73.46,73.38,73.4,42400.0,45.8236,45.8236,45.7737,45.7862,42400.0
2011-01-03 10:40:00,73.4,73.51,73.39,73.45,26400.0,45.7862,45.8548,45.7799,45.8173,26400.0
2011-01-03 10:45:00,73.45,73.55,73.42,73.5,30300.0,45.8173,45.8797,45.7986,45.8485,30300.0
2011-01-03 10:50:00,73.49,73.59,73.45,73.54,48000.0,45.8423,45.9047,45.8173,45.8735,48000.0
2011-01-03 10:55:00,73.53,73.6,73.52,73.59,36100.0,45.8672,45.9109,45.861,45.9047,36100.0
2011-01-03 11:00:00,73.59,73.61,73.48,73.48,42500.0,45.9047,45.9172,45.8361,45.8361,42500.0
2011-01-03 11:05:00,73.47,73.5,73.46,73.47,22900.0,45.8298,45.8485,45.8236,45.8298,22900.0
2011-01-03 11:10:00,73.46,73.52,73.43,73.52,61300.0,45.8236,45.861,45.8049,45.861,61300.0
2011-01-03 11:15:00,73.52,73.54,73.46,73.49,36900.0,45.861,45.8735,45.8236,45.8423,36900.0
2011-01-03 11:20:00,73.49,73.54,73.49,73.54,56100.0,45.8423,45.8735,45.8423,45.8735,56100.0
2011-01-03 11:25:00,73.54,73.59,73.53,73.59,22400.0,45.8735,45.9047,45.8672,45.9047,22400.0
2011-01-03 11:30:00,73.59,73.63,73.55,73.61,37000.0,45.9047,45.9296,45.8797,45.9172,37000.0
2011-01-03 11:35:00,73.61,73.67,73.58,73.62,44300.0,45.9172,45.9546,45.8984,45.9234,44300.0
2011-01-03 11:40:00,73.62,73.74,73.62,73.71,64000.0,45.9234,45.9982,45.9234,45.9795,64000.0
2011-01-03 11:45:00,73.71,73.71,73.61,73.65,26400.0,45.9795,45.9795,45.9172,45.9421,26400.0
2011-01-03 11:50:00,73.65,73.66,73.61,73.61,15300.0,45.9421,45.9483,45.9172,45.9172,15300.0
2011-01-03 11:55:00,73.61,73.69,73.59,73.65,30200.0,45.9172,45.9671,45.9047,45.9421,30200.0
2011-01-03 12:00:00,73.65,73.66,73.61,73.65,20900.0,45.9421,45.9483,45.9172,45.9421,20900.0
2011-01-03 12:05:00,73.66,73.69,73.64,73.68,24900.0,45.9483,45.9671,45.9359,45.9608,24900.0
2011-01-03 12:10:00,73.69,73.71,73.68,73.68,6900.0,45.9671,45.9795,45.9608,45.9608,6900.0
2011-01-03 12:15:00,73.68,73.68,73.62,73.65,18800.0,45.9608,45.9608,45.9234,45.9421,18800.0
2011-01-03 12:20:00,73.64,73.69,73.62,73.67,8600.0,45.9359,45.9671,45.9234,45.9546,8600.0
2011-01-03 12:25:00,73.68,73.68,73.65,73.68,10100.0,45.9608,45.9608,45.9421,45.9608,10100.0
2011-01-03 12:30:00,73.67,73.69,73.66,73.67,9200.0,45.9546,45.9671,45.9483,45.9546,9200.0
2011-01-03 12:35:00,73.67,73.73,73.66,73.72,19300.0,45.9546,45.992,45.9483,45.9858,19300.0
2011-01-03 12:40:00,73.72,73.74,73.7,73.72,11400.0,45.9858,45.9982,45.9733,45.9858,11400.0
2011-01-03 12:45:00,73.72,73.79,73.72,73.79,37100.0,45.9858,46.0294,45.9858,46.0294,37100.0
2011-01-03 12:50:00,73.78,73.82,73.77,73.77,16100.0,46.0232,46.0481,46.017,46.017,16100.0
2011-01-03 12:55:00,73.77,73.85,73.77,73.85,60200.0,46.017,46.0669,46.017,46.0669,60200.0
2011-01-03 13:00:00,73.86,73.86,73.82,73.82,25400.0,46.0731,46.0731,46.0481,46.0481,25400.0
2011-01-03 13:05:00,73.82,73.83,73.78,73.8,32600.0,46.0481,46.0544,46.0232,46.0357,32600.0
2011-01-03 13:10:00,73.8,73.84,73.79,73.83,45000.0,46.0357,46.0606,46.0294,46.0544,45000.0
2011-01-03 13:15:00,73.83,73.89,73.83,73.86,42200.0,46.0544,46.0918,46.0544,46.0731,42200.0
2011-01-03 13:20:00,73.86,73.89,73.83,73.89,13500.0,46.0731,46.0918,46.0544,46.0918,13500.0
2011-01-03 13:25:00,73.88,73.89,73.77,73.77,40500.0,46.0856,46.0918,46.017,46.017,40500.0
2011-01-03 13:30:00,73.76,73.77,73.75,73.76,13600.0,46.0107,46.017,46.0045,46.0107,13600.0
2011-01-03 13:35:00,73.76,73.79,73.75,73.79,28100.0,46.0107,46.0294,46.0045,46.0294,28100.0
2011-01-03 13:40:00,73.78,73.79,73.74,73.79,21000.0,46.0232,46.0294,45.9982,46.0294,21000.0
2011-01-03 13:45:00,73.79,73.81,73.72,73.72,16500.0,46.0294,46.0419,45.9858,45.9858,16500.0
2011-01-03 13:50:00,73.72,73.72,73.52,73.56,62500.0,45.9858,45.9858,45.861,45.886,62500.0
2011-01-03 13:55:00,73.57,73.62,73.57,73.6,7300.0,45.8922,45.9234,45.8922,45.9109,7300.0
2011-01-03 14:00:00,73.59,73.6,73.53,73.53,21700.0,45.9047,45.9109,45.8672,45.8672,21700.0
2011-01-03 14:05:00,73.54,73.54,73.39,73.41,52400.0,45.8735,45.8735,45.7799,45.7924,52400.0
2011-01-03 14:10:00,73.4,73.43,73.36,73.43,36700.0,45.7862,45.8049,45.7612,45.8049,36700.0
2011-01-03 14:15:00,73.44,73.49,73.42,73.47,42700.0,45.8111,45.8423,45.7986,45.8298,42700.0
2011-01-03 14:20:00,73.49,73.5,73.44,73.44,17400.0,45.8423,45.8485,45.8111,45.8111,17400.0
2011-01-03 14:25:00,73.45,73.46,73.4,73.4,29100.0,45.8173,45.8236,45.7862,45.7862,29100.0
2011-01-03 14:30:00,73.4,73.4,73.33,73.35,32200.0,45.7862,45.7862,45.7425,45.755,32200.0
2011-01-03 14:35:00,73.34,73.35,73.12,73.17,66400.0,45.7487,45.755,45.6115,45.6427,66400.0
2011-01-03 14:40:00,73.17,73.19,73.14,73.18,36900.0,45.6427,45.6552,45.624,45.6489,36900.0
2011-01-03 14:45:00,73.19,73.23,73.13,73.17,36700.0,45.6552,45.6801,45.6177,45.6427,36700.0
2011-01-03 14:50:00,73.18,73.19,73.13,73.16,26100.0,45.6489,45.6552,45.6177,45.6364,26100.0
2011-01-03 14:55:00,73.16,73.19,73.14,73.15,41000.0,45.6364,45.6552,45.624,45.6302,41000.0
2011-01-03 15:00:00,73.16,73.18,73.15,73.15,43200.0,45.6364,45.6489,45.6302,45.6302,43200.0
2011-01-03 15:05:00,73.15,73.15,73.01,73.02,83700.0,45.6302,45.6302,45.5429,45.5491,83700.0
2011-01-03 15:10:00,73.02,73.07,72.86,72.91,138700.0,45.5491,45.5803,45.4493,45.4805,138700.0
2011-01-03 15:15:00,72.92,73.01,72.88,72.99,65500.0,45.4867,45.5429,45.4618,45.5304,65500.0
2011-01-03 15:20:00,73.0,73.02,72.99,73.02,41000.0,45.5366,45.5491,45.5304,45.5491,41000.0
2011-01-03 15:25:00,73.02,73.07,73.0,73.0,49800.0,45.5491,45.5803,45.5366,45.5366,49800.0
2011-01-03 15:30:00,73.01,73.06,73.01,73.06,36900.0,45.5429,45.5741,45.5429,45.5741,36900.0
2011-01-03 15:35:00,73.06,73.12,73.05,73.1,49900.0,45.5741,45.6115,45.5678,45.599,49900.0
2011-01-03 15:40:00,73.09,73.1,73.04,73.04,51700.0,45.5928,45.599,45.5616,45.5616,51700.0
2011-01-03 15:45:00,73.05,73.14,73.04,73.12,114200.0,45.5678,45.624,45.5616,45.6115,114200.0
2011-01-03 15:50:00,73.13,73.18,73.04,73.06,138800.0,45.6177,45.6489,45.5616,45.5741,138800.0
2011-01-03 15:55:00,73.06,73.09,72.91,72.93,241600.0,45.5741,45.5928,45.4805,45.493,241600.0
2011-01-04 09:30:00,72.89,73.14,72.51,72.57,100200.0,45.468,45.624,45.231,45.2684,100200.0
2011-01-04 09:35:00,72.52,72.76,72.52,72.64,89600.0,45.2372,45.3869,45.2372,45.3121,89600.0
2011-01-04 09:40:00,72.64,72.72,72.43,72.44,69100.0,45.3121,45.362,45.1811,45.1873,69100.0
2011-01-04 09:45:00,72.43,72.69,72.41,72.66,42300.0,45.1811,45.3433,45.1686,45.3246,42300.0
2011-01-04 09:50:00,72.66,72.71,72.55,72.57,42600.0,45.3246,45.3557,45.2559,45.2684,42600.0
2011-01-04 09:55:00,72.6,72.67,72.54,72.57,27500.0,45.2871,45.3308,45.2497,45.2684,27500.0
2011-01-04 10:00:00,72.58,72.66,72.52,72.66,36400.0,45.2746,45.3246,45.2372,45.3246,36400.0
2011-01-04 10:05:00,72.65,72.83,72.63,72.75,68400.0,45.3183,45.4306,45.3058,45.3807,68400.0
2011-01-04 10:10:00,72.74,72.86,72.64,72.85,66100.0,45.3745,45.4493,45.3121,45.4431,66100.0
2011-01-04 10:15:00,72.85,72.85,72.73,72.84,54200.0,45.4431,45.4431,45.3682,45.4368,54200.0
2011-01-04 10:20:00,72.83,72.97,72.82,72.84,55400.0,45.4306,45.5179,45.4244,45.4368,55400.0
2011-01-04 10:25:00,72.85,72.89,72.8,72.89,41100.0,45.4431,45.468,45.4119,45.468,41100.0
2011-01-04 10:30:00,72.88,73.0,72.87,72.94,50000.0,45.4618,45.5366,45.4555,45.4992,50000.0
2011-01-04 10:35:00,72.94,72.99,72.9,72.9,44300.0,45.4992,45.5304,45.4743,45.4743,44300.0
2011-01-04 10:40:00,72.9,72.99,72.82,72.98,50800.0,45.4743,45.5304,45.4244,45.5242,50800.0
2011-01-04 10:45:00,72.98,72.99,72.86,72.86,41500.0,45.5242,45.5304,45.4493,45.4493,41500.0
2011-01-04 10:50:00,72.87,72.87,72.76,72.8,38600.0,45.4555,45.4555,45.3869,45.4119,38600.0
2011-01-04 10:55:00,72.81,72.87,72.8,72.81,55100.0,45.4181,45.4555,45.4119,45.4181,55100.0
2011-01-04 11:00:00,72.82,72.97,72.8,72.93,55100.0,45.4244,45.5179,45.4119,45.493,55100.0
2011-01-04 11:05:00,72.92,72.92,72.82,72.86,59300.0,45.4867,45.4867,45.4244,45.4493,59300.0
2011-01-04 11:10:00,72.86,73.08,72.85,73.06,57800.0,45.4493,45.5865,45.4431,45.5741,57800.0
2011-01-04 11:15:00,73.07,73.07,72.97,73.0,37600.0,45.5803,45.5803,45.5179,45.5366,37600.0
2011-01-04 11:20:00,73.0,73.01,72.8,72.85,44300.0,45.5366,45.5429,45.4119,45.4431,44300.0
2011-01-04 11:25:00,72.84,72.87,72.82,72.85,27300.0,45.4368,45.4555,45.4244,45.4431,27300.0
2011-01-04 11:30:00,72.85,72.86,72.68,72.68,64900.0,45.4431,45.4493,45.337,45.337,64900.0
2011-01-04 11:35:00,72.68,72.81,72.64,72.77,82000.0,45.337,45.4181,45.3121,45.3932,82000.0
2011-01-04 11:40:00,72.79,72.79,72.68,72.71,34400.0,45.4056,45.4056,45.337,45.3557,34400.0
2011-01-04 11:45:00,72.71,72.72,72.68,72.7,15700.0,45.3557,45.362,45.337,45.3495,15700.0
2011-01-04 11:50:00,72.69,72.7,72.64,72.65,25900.0,45.3433,45.3495,45.3121,45.3183,25900.0
2011-01-04 11:55:00,72.65,72.66,72.51,72.52,25200.0,45.3183,45.3246,45.231,45.2372,25200.0
2011-01-04 12:00:00,72.51,72.58,72.5,72.56,25200.0,45.231,45.2746,45.2247,45.2622,25200.0
2011-01-04 12:05:00,72.55,72.56,72.49,72.49,43300.0,45.2559,45.2622,45.2185,45.2185,43300.0
2011-01-04 12:10:00,72.49,72.55,72.47,72.47,24200.0,45.2185,45.2559,45.206,45.206,24200.0
2011-01-04 12:15:00,72.47,72.5,72.46,72.49,16300.0,45.206,45.2247,45.1998,45.2185,16300.0
2011-01-04 12:20:00,72.48,72.55,72.45,72.46,31100.0,45.2123,45.2559,45.1936,45.1998,31100.0
2011-01-04 12:25:00,72.46,72.46,72.4,72.41,24200.0,45.1998,45.1998,45.1624,45.1686,24200.0
2011-01-04 12:30:00,72.41,72.46,72.37,72.46,34100.0,45.1686,45.1998,45.1437,45.1998,34100.0
2011-01-04 12:35:00,72.46,72.52,72.42,72.45,25000.0,45.1998,45.2372,45.1748,45.1936,25000.0
2011-01-04 12:40:00,72.45,72.49,72.36,72.36,29100.0,45.1936,45.2185,45.1374,45.1374,29100.0
2011-01-04 12:45:00,72.36,72.39,72.34,72.37,20500.0,45.1374,45.1561,45.1249,45.1437,20500.0
2011-01-04 12:50:00,72.38,72.49,72.36,72.43,37500.0,45.1499,45.2185,45.1374,45.1811,37500.0
2011-01-04 12:55:00,72.43,72.49,72.42,72.49,12300.0,45.1811,45.2185,45.1748,45.2185,12300.0
2011-01-04 13:00:00,72.48,72.52,72.46,72.52,18600.0,45.2123,45.2372,45.1998,45.2372,18600.0
2011-01-04 13:05:00,72.51,72.51,72.4,72.41,31600.0,45.231,45.231,45.1624,45.1686,31600.0
2011-01-04 13:10:00,72.42,72.45,72.41,72.45,13300.0,45.1748,45.1936,45.1686,45.1936,13300.0
2011-01-04 13:15:00,72.46,72.53,72.46,72.52,16400.0,45.1998,45.2435,45.1998,45.2372,16400.0
2011-01-04 13:20:00,72.52,72.54,72.45,72.45,11600.0,45.2372,45.2497,45.1936,45.1936,11600.0
2011-01-04 13:25:00,72.45,72.49,72.41,72.49,15000.0,45.1936,45.2185,45.1686,45.2185,15000.0
2011-01-04 13:30:00,72.49,72.53,72.46,72.53,14600.0,45.2185,45.2435,45.1998,45.2435,14600.0
2011-01-04 13:35:00,72.52,72.58,72.5,72.58,19300.0,45.2372,45.2746,45.2247,45.2746,19300.0
2011-01-04 13:40:00,72.57,72.7,72.57,72.69,33000.0,45.2684,45.3495,45.2684,45.3433,33000.0
2011-01-04 13:45:00,72.69,72.74,72.68,72.72,21800.0,45.3433,45.3745,45.337,45.362,21800.0
2011-01-04 13:50:00,72.73,72.73,72.63,72.66,10900.0,45.3682,45.3682,45.3058,45.3246,10900.0
2011-01-04 13:55:00,72.66,72.73,72.66,72.7,16500.0,45.3246,45.3682,45.3246,45.3495,16500.0
2011-01-04 14:00:00,72.69,72.74,72.67,72.71,26300.0,45.3433,45.3745,45.3308,45.3557,26300.0
2011-01-04 14:05:00,72.71,72.79,72.67,72.71,56000.0,45.3557,45.4056,45.3308,45.3557,56000.0
2011-01-04 14:10:00,72.71,72.77,72.68,72.77,36500.0,45.3557,45.3932,45.337,45.3932,36500.0
2011-01-04 14:15:00,72.75,72.75,72.64,72.65,19300.0,45.3807,45.3807,45.3121,45.3183,19300.0
2011-01-04 14:20:00,72.65,72.74,72.64,72.72,24300.0,45.3183,45.3745,45.3121,45.362,24300.0
2011-01-04 14:25:00,72.71,72.75,72.71,72.72,18700.0,45.3557,45.3807,45.3557,45.362,18700.0
2011-01-04 14:30:00,72.71,72.73,72.68,72.68,29500.0,45.3557,45.3682,45.337,45.337,29500.0
2011-01-04 14:35:00,72.68,72.7,72.63,72.63,25800.0,45.337,45.3495,45.3058,45.3058,25800.0
2011-01-04 14:40:00,72.64,72.72,72.64,72.69,31700.0,45.3121,45.362,45.3121,45.3433,31700.0
2011-01-04 14:45:00,72.68,72.7,72.64,72.65,14200.0,45.337,45.3495,45.3121,45.3183,14200.0
2011-01-04 14:50:00,72.65,72.71,72.64,72.69,14700.0,45.3183,45.3557,45.3121,45.3433,14700.0
2011-01-04 14:55:00,72.69,72.7,72.64,72.65,11500.0,45.3433,45.3495,45.3121,45.3183,11500.0
2011-01-04 15:00:00,72.65,72.69,72.61,72.61,43000.0,45.3183,45.3433,45.2934,45.2934,43000.0
2011-01-04 15:05:00,72.62,72.62,72.54,72.58,30400.0,45.2996,45.2996,45.2497,45.2746,30400.0
2011-01-04 15:10:00,72.58,72.61,72.55,72.59,44100.0,45.2746,45.2934,45.2559,45.2809,44100.0
2011-01-04 15:15:00,72.58,72.58,72.5,72.55,39700.0,45.2746,45.2746,45.2247,45.2559,39700.0
2011-01-04 15:20:00,72.54,72.63,72.52,72.61,38300.0,45.2497,45.3058,45.2372,45.2934,38300.0
2011-01-04 15:25:00,72.62,72.66,72.57,72.6,39700.0,45.2996,45.3246,45.2684,45.2871,39700.0
2011-01-04 15:30:00,72.59,72.6,72.48,72.52,56300.0,45.2809,45.2871,45.2123,45.2372,56300.0
2011-01-04 15:35:00,72.51,72.63,72.51,72.59,78000.0,45.231,45.3058,45.231,45.2809,78000.0
2011-01-04 15:40:00,72.58,72.63,72.58,72.6,63600.0,45.2746,45.3058,45.2746,45.2871,63600.0
2011-01-04 15:45:00,72.61,72.66,72.59,72.66,155100.0,45.2934,45.3246,45.2809,45.3246,155100.0
2011-01-04 15:50:00,72.66,72.71,72.64,72.64,103900.0,45.3246,45.3557,45.3121,45.3121,103900.0
2011-01-04 15:55:00,72.65,72.81,72.65,72.77,259100.0,45.3183,45.4181,45.3183,45.3932,259100.0
2011-01-05 09:30:00,72.16,72.41,72.14,72.36,88900.0,45.0127,45.1686,45.0002,45.1374,88900.0
2011-01-05 09:35:00,72.34,72.43,72.2,72.36,79400.0,45.1249,45.1811,45.0376,45.1374,79400.0
2011-01-05 09:40:00,72.38,72.39,72.14,72.2,84900.0,45.1499,45.1561,45.0002,45.0376,84900.0
2011-01-05 09:45:00,72.16,72.56,72.15,72.5,75200.0,45.0127,45.2622,45.0064,45.2247,75200.0
2011-01-05 09:50:00,72.51,72.89,72.48,72.84,98300.0,45.231,45.468,45.2123,45.4368,98300.0
2011-01-05 09:55:00,72.85,72.95,72.84,72.93,49800.0,45.4431,45.5054,45.4368,45.493,49800.0
2011-01-05 10:00:00,72.94,73.0,72.63,72.82,93600.0,45.4992,45.5366,45.3058,45.4244,93600.0
2011-01-05 10:05:00,72.85,73.1,72.85,73.05,66800.0,45.4431,45.599,45.4431,45.5678,66800.0
2011-01-05 10:10:00,73.05,73.21,72.98,73.04,73200.0,45.5678,45.6676,45.5242,45.5616,73200.0
2011-01-05 10:15:00,73.03,73.03,72.82,72.85,51200.0,45.5554,45.5554,45.4244,45.4431,51200.0
2011-01-05 10:20:00,72.86,72.86,72.73,72.74,49000.0,45.4493,45.4493,45.3682,45.3745,49000.0
2011-01-05 10:25:00,72.75,72.76,72.67,72.72,36600.0,45.3807,45.3869,45.3308,45.362,36600.0
2011-01-05 10:30:00,72.72,72.72,72.53,72.61,49600.0,45.362,45.362,45.2435,45.2934,49600.0
2011-01-05 10:35:00,72.6,72.67,72.57,72.66,39300.0,45.2871,45.3308,45.2684,45.3246,39300.0
2011-01-05 10:40:00,72.64,72.76,72.64,72.67,53900.0,45.3121,45.3869,45.3121,45.3308,53900.0
2011-01-05 10:45:00,72.68,72.8,72.66,72.71,23800.0,45.337,45.4119,45.3246,45.3557,23800.0
2011-01-05 10:50:00,72.69,72.69,72.61,72.65,18800.0,45.3433,45.3433,45.2934,45.3183,18800.0
2011-01-05 10:55:00,72.65,72.67,72.57,72.59,31700.0,45.3183,45.3308,45.2684,45.2809,31700.0
2011-01-05 11:00:00,72.6,72.65,72.55,72.59,23800.0,45.2871,45.3183,45.2559,45.2809,23800.0
2011-01-05 11:05:00,72.6,72.68,72.58,72.66,53200.0,45.2871,45.337,45.2746,45.3246,53200.0
2011-01-05 11:10:00,72.66,72.7,72.57,72.61,38700.0,45.3246,45.3495,45.2684,45.2934,38700.0
2011-01-05 11:15:00,72.61,72.67,72.57,72.58,37100.0,45.2934,45.3308,45.2684,45.2746,37100.0
2011-01-05 11:20:00,72.58,72.66,72.57,72.6,42600.0,45.2746,45.3246,45.2684,45.2871,42600.0
2011-01-05 11:25:00,72.61,72.64,72.58,72.6,35800.0,45.2934,45.3121,45.2746,45.2871,35800.0
2011-01-05 11:30:00,72.6,72.7,72.58,72.59,32800.0,45.2871,45.3495,45.2746,45.2809,32800.0
2011-01-05 11:35:00,72.58,72.68,72.57,72.61,43800.0,45.2746,45.337,45.2684,45.2934,43800.0
2011-01-05 11:40:00,72.62,72.65,72.54,72.57,25300.0,45.2996,45.3183,45.2497,45.2684,25300.0
2011-01-05 11:45:00,72.57,72.63,72.54,72.59,20000.0,45.2684,45.3058,45.2497,45.2809,20000.0
2011-01-05 11:50:00,72.56,72.69,72.54,72.55,28500.0,45.2622,45.3433,45.2497,45.2559,28500.0
2011-01-05 11:55:00,72.57,72.64,72.54,72.62,14300.0,45.2684,45.3121,45.2497,45.2996,14300.0
2011-01-05 12:00:00,72.62,72.66,72.6,72.64,30000.0,45.2996,45.3246,45.2871,45.3121,30000.0
2011-01-05 12:05:00,72.63,72.7,72.61,72.68,39700.0,45.3058,45.3495,45.2934,45.337,39700.0
2011-01-05 12:10:00,72.67,72.76,72.65,72.66,48700.0,45.3308,45.3869,45.3183,45.3246,48700.0
2011-01-05 12:15:00,72.65,72.67,72.56,72.63,30700.0,45.3183,45.3308,45.2622,45.3058,30700.0
2011-01-05 12:20:00,72.64,72.66,72.59,72.65,21400.0,45.3121,45.3246,45.2809,45.3183,21400.0
2011-01-05 12:25:00,72.65,72.74,72.64,72.72,17500.0,45.3183,45.3745,45.3121,45.362,17500.0
2011-01-05 12:30:00,72.72,72.86,72.71,72.86,44100.0,45.362,45.4493,45.3557,45.4493,44100.0
2011-01-05 12:35:00,72.82,72.9,72.78,72.79,19800.0,45.4244,45.4743,45.3994,45.4056,19800.0
2011-01-05 12:40:00,72.79,72.87,72.78,72.87,29400.0,45.4056,45.4555,45.3994,45.4555,29400.0
2011-01-05 12:45:00,72.87,72.88,72.82,72.82,20700.0,45.4555,45.4618,45.4244,45.4244,20700.0
2011-01-05 12:50:00,72.83,72.85,72.78,72.81,34000.0,45.4306,45.4431,45.3994,45.4181,34000.0
2011-01-05 12:55:00,72.8,72.85,72.77,72.78,29000.0,45.4119,45.4431,45.3932,45.3994,29000.0
2011-01-05 13:00:00,72.79,72.79,72.71,72.72,27700.0,45.4056,45.4056,45.3557,45.362,27700.0
2011-01-05 13:05:00,72.72,72.75,72.72,72.74,14700.0,45.362,45.3807,45.362,45.3745,14700.0
2011-01-05 13:10:00,72.74,72.76,72.71,72.75,22700.0,45.3745,45.3869,45.3557,45.3807,22700.0
2011-01-05 13:15:00,72.77,72.78,72.73,72.73,14200.0,45.3932,45.3994,45.3682,45.3682,14200.0
2011-01-05 13:20:00,72.73,72.84,72.71,72.78,20700.0,45.3682,45.4368,45.3557,45.3994,20700.0
2011-01-05 13:25:00,72.77,72.81,72.63,72.66,22500.0,45.3932,45.4181,45.3058,45.3246,22500.0
2011-01-05 13:30:00,72.66,72.71,72.64,72.71,21200.0,45.3246,45.3557,45.3121,45.3557,21200.0
2011-01-05 13:35:00,72.71,72.81,72.69,72.77,17200.0,45.3557,45.4181,45.3433,45.3932,17200.0
2011-01-05 13:40:00,72.78,72.78,72.72,72.75,25800.0,45.3994,45.3994,45.362,45.3807,25800.0
2011-01-05 13:45:00,72.74,72.87,72.73,72.8,31200.0,45.3745,45.4555,45.3682,45.4119,31200.0
2011-01-05 13:50:00,72.8,72.87,72.8,72.84,29000.0,45.4119,45.4555,45.4119,45.4368,29000.0
2011-01-05 13:55:00,72.83,72.83,72.8,72.81,15600.0,45.4306,45.4306,45.4119,45.4181,15600.0
2011-01-05 14:00:00,72.81,72.82,72.77,72.8,28600.0,45.4181,45.4244,45.3932,45.4119,28600.0
2011-01-05 14:05:00,72.79,72.82,72.79,72.81,29200.0,45.4056,45.4244,45.4056,45.4181,29200.0
2011-01-05 14:10:00,72.82,72.85,72.77,72.85,26100.0,45.4244,45.4431,45.3932,45.4431,26100.0
2011-01-05 14:15:00,72.84,72.9,72.84,72.88,39000.0,45.4368,45.4743,45.4368,45.4618,39000.0
2011-01-05 14:20:00,72.87,72.93,72.85,72.85,22700.0,45.4555,45.493,45.4431,45.4431,22700.0
2011-01-05 14:25:00,72.85,72.85,72.75,72.76,26400.0,45.4431,45.4431,45.3807,45.3869,26400.0
2011-01-05 14:30:00,72.77,72.82,72.74,72.79,21300.0,45.3932,45.4244,45.3745,45.4056,21300.0
2011-01-05 14:35:00,72.83,72.86,72.79,72.82,19000.0,45.4306,45.4493,45.4056,45.4244,19000.0
2011-01-05 14:40:00,72.81,72.85,72.8,72.82,24200.0,45.4181,45.4431,45.4119,45.4244,24200.0
2011-01-05 14:45:00,72.82,72.86,72.75,72.86,49000.0,45.4244,45.4493,45.3807,45.4493,49000.0
2011-01-05 14:50:00,72.86,72.9,72.83,72.84,28100.0,45.4493,45.4743,45.4306,45.4368,28100.0
2011-01-05 14:55:00,72.83,72.88,72.76,72.88,29800.0,45.4306,45.4618,45.3869,45.4618,29800.0
2011-01-05 15:00:00,72.87,72.94,72.86,72.89,45700.0,45.4555,45.4992,45.4493,45.468,45700.0
2011-01-05 15:05:00,72.9,72.91,72.87,72.88,28200.0,45.4743,45.4805,45.4555,45.4618,28200.0
2011-01-05 15:10:00,72.88,72.95,72.88,72.89,36500.0,45.4618,45.5054,45.4618,45.468,36500.0
2011-01-05 15:15:00,72.89,72.93,72.88,72.93,33200.0,45.468,45.493,45.4618,45.493,33200.0
2011-01-05 15:20:00,72.93,72.94,72.86,72.87,24100.0,45.493,45.4992,45.4493,45.4555,24100.0
2011-01-05 15:25:00,72.87,72.94,72.84,72.85,36300.0,45.4555,45.4992,45.4368,45.4431,36300.0
2011-01-05 15:30:00,72.85,72.94,72.84,72.92,53000.0,45.4431,45.4992,45.4368,45.4867,53000.0
2011-01-05 15:35:00,72.91,72.96,72.85,72.96,44300.0,45.4805,45.5117,45.4431,45.5117,44300.0
2011-01-05 15:40:00,72.96,72.96,72.9,72.96,60400.0,45.5117,45.5117,45.4743,45.5117,60400.0
2011-01-05 15:45:00,72.95,72.99,72.92,72.97,76600.0,45.5054,45.5304,45.4867,45.5179,76600.0
2011-01-05 15:50:00,72.96,72.97,72.91,72.95,59700.0,45.5117,45.5179,45.4805,45.5054,59700.0
2011-01-05 15:55:00,72.94,72.95,72.87,72.88,133600.0,45.4992,45.5054,45.4555,45.4618,133600.0
2011-01-06 09:30:00,72.88,72.99,72.75,72.82,62800.0,45.4618,45.5304,45.3807,45.4244,62800.0
2011-01-06 09:35:00,72.83,72.96,72.65,72.85,80100.0,45.4306,45.5117,45.3183,45.4431,80100.0
2011-01-06 09:40:00,72.84,72.98,72.84,72.98,62700.0,45.4368,45.5242,45.4368,45.5242,62700.0
2011-01-06 09:45:00,72.96,72.97,72.88,72.94,19000.0,45.5117,45.5179,45.4618,45.4992,19000.0
2011-01-06 09:50:00,72.94,72.94,72.85,72.85,14300.0,45.4992,45.4992,45.4431,45.4431,14300.0
2011-01-06 09:55:00,72.85,72.87,72.79,72.81,49400.0,45.4431,45.4555,45.4056,45.4181,49400.0
2011-01-06 10:00:00,72.82,72.87,72.78,72.8,39000.0,45.4244,45.4555,45.3994,45.4119,39000.0
2011-01-06 10:05:00,72.79,72.87,72.73,72.75,36400.0,45.4056,45.4555,45.3682,45.3807,36400.0
2011-01-06 10:10:00,72.75,72.8,72.71,72.76,38600.0,45.3807,45.4119,45.3557,45.3869,38600.0
2011-01-06 10:15:00,72.74,72.78,72.65,72.67,20700.0,45.3745,45.3994,45.3183,45.3308,20700.0
2011-01-06 10:20:00,72.68,72.9,72.68,72.9,30200.0,45.337,45.4743,45.337,45.4743,30200.0
2011-01-06 10:25:00,72.9,72.97,72.83,72.86,32800.0,45.4743,45.5179,45.4306,45.4493,32800.0
2011-01-06 10:30:00,72.87,72.9,72.85,72.87,18600.0,45.4555,45.4743,45.4431,45.4555,18600.0
2011-01-06 10:35:00,72.86,72.93,72.82,72.92,23200.0,45.4493,45.493,45.4244,45.4867,23200.0
2011-01-06 10:40:00,72.92,72.96,72.84,72.88,44600.0,45.4867,45.5117,45.4368,45.4618,44600.0
2011-01-06 10:45:00,72.88,72.89,72.69,72.7,37000.0,45.4618,45.468,45.3433,45.3495,37000.0
2011-01-06 10:50:00,72.7,72.71,72.59,72.66,50700.0,45.3495,45.3557,45.2809,45.3246,50700.0
2011-01-06 10:55:00,72.67,72.68,72.6,72.67,35400.0,45.3308,45.337,45.2871,45.3308,35400.0
2011-01-06 11:00:00,72.66,72.72,72.54,72.55,54900.0,45.3246,45.362,45.2497,45.2559,54900.0
2011-01-06 11:05:00,72.54,72.56,72.49,72.52,73900.0,45.2497,45.2622,45.2185,45.2372,73900.0
2011-01-06 11:10:00,72.52,72.64,72.52,72.6,51000.0,45.2372,45.3121,45.2372,45.2871,51000.0
2011-01-06 11:15:00,72.6,72.61,72.51,72.54,33600.0,45.2871,45.2934,45.231,45.2497,33600.0
2011-01-06 11:20:00,72.53,72.56,72.5,72.51,15900.0,45.2435,45.2622,45.2247,45.231,15900.0
2011-01-06 11:25:00,72.51,72.52,72.48,72.5,22900.0,45.231,45.2372,45.2123,45.2247,22900.0
2011-01-06 11:30:00,72.5,72.53,72.5,72.5,24100.0,45.2247,45.2435,45.2247,45.2247,24100.0
2011-01-06 11:35:00,72.51,72.52,72.49,72.5,49600.0,45.231,45.2372,45.2185,45.2247,49600.0
2011-01-06 11:40:00,72.5,72.5,72.32,72.46,36900.0,45.2247,45.2247,45.1125,45.1998,36900.0
2011-01-06 11:45:00,72.46,72.61,72.46,72.51,76100.0,45.1998,45.2934,45.1998,45.231,76100.0
2011-01-06 11:50:00,72.53,72.54,72.5,72.52,21500.0,45.2435,45.2497,45.2247,45.2372,21500.0
2011-01-06 11:55:00,72.52,72.52,72.44,72.45,28200.0,45.2372,45.2372,45.1873,45.1936,28200.0
2011-01-06 12:00:00,72.45,72.46,72.35,72.4,25400.0,45.1936,45.1998,45.1312,45.1624,25400.0
2011-01-06 12:05:00,72.4,72.4,72.28,72.33,45000.0,45.1624,45.1624,45.0875,45.1187,45000.0
2011-01-06 12:10:00,72.33,72.36,72.3,72.34,17100.0,45.1187,45.1374,45.1,45.1249,17100.0
2011-01-06 12:15:00,72.32,72.34,72.26,72.28,15400.0,45.1125,45.1249,45.075,45.0875,15400.0
2011-01-06 12:20:00,72.29,72.31,72.26,72.31,18700.0,45.0937,45.1062,45.075,45.1062,18700.0
2011-01-06 12:25:00,72.31,72.38,72.31,72.35,12000.0,45.1062,45.1499,45.1062,45.1312,12000.0
2011-01-06 12:30:00,72.35,72.35,72.31,72.33,10100.0,45.1312,45.1312,45.1062,45.1187,10100.0
2011-01-06 12:35:00,72.33,72.38,72.3,72.38,22600.0,45.1187,45.1499,45.1,45.1499,22600.0
2011-01-06 12:40:00,72.38,72.5,72.37,72.49,23300.0,45.1499,45.2247,45.1437,45.2185,23300.0
2011-01-06 12:45:00,72.49,72.55,72.49,72.51,40000.0,45.2185,45.2559,45.2185,45.231,40000.0
2011-01-06 12:50:00,72.51,72.55,72.48,72.52,43300.0,45.231,45.2559,45.2123,45.2372,43300.0
2011-01-06 12:55:00,72.53,72.55,72.49,72.49,25400.0,45.2435,45.2559,45.2185,45.2185,25400.0
2011-01-06 13:00:00,72.48,72.48,72.34,72.36,35300.0,45.2123,45.2123,45.1249,45.1374,35300.0
2011-01-06 13:05:00,72.36,72.36,72.34,72.36,16700.0,45.1374,45.1374,45.1249,45.1374,16700.0
2011-01-06 13:10:00,72.36,72.36,72.25,72.27,53000.0,45.1374,45.1374,45.0688,45.0813,53000.0
2011-01-06 13:15:00,72.27,72.32,72.26,72.29,26300.0,45.0813,45.1125,45.075,45.0937,26300.0
2011-01-06 13:20:00,72.31,72.35,72.27,72.3,25500.0,45.1062,45.1312,45.0813,45.1,25500.0
2011-01-06 13:25:00,72.32,72.35,72.29,72.35,14300.0,45.1125,45.1312,45.0937,45.1312,14300.0
2011-01-06 13:30:00,72.35,72.39,72.3,72.36,76800.0,45.1312,45.1561,45.1,45.1374,76800.0
2011-01-06 13:35:00,72.36,72.39,72.31,72.39,14800.0,45.1374,45.1561,45.1062,45.1561,14800.0
2011-01-06 13:40:00,72.39,72.43,72.34,72.38,20000.0,45.1561,45.1811,45.1249,45.1499,20000.0
2011-01-06 13:45:00,72.39,72.44,72.35,72.41,50900.0,45.1561,45.1873,45.1312,45.1686,50900.0
2011-01-06 13:50:00,72.41,72.47,72.41,72.44,17200.0,45.1686,45.206,45.1686,45.1873,17200.0
2011-01-06 13:55:00,72.44,72.49,72.42,72.48,29100.0,45.1873,45.2185,45.1748,45.2123,29100.0
2011-01-06 14:00:00,72.49,72.54,72.47,72.51,38100.0,45.2185,45.2497,45.206,45.231,38100.0
2011-01-06 14:05:00,72.51,72.54,72.41,72.45,54800.0,45.231,45.2497,45.1686,45.1936,54800.0
2011-01-06 14:10:00,72.44,72.44,72.4,72.41,20800.0,45.1873,45.1873,45.1624,45.1686,20800.0
2011-01-06 14:15:00,72.41,72.42,72.39,72.41,31800.0,45.1686,45.1748,45.1561,45.1686,31800.0
2011-01-06 14:20:00,72.4,72.4,72.31,72.32,38100.0,45.1624,45.1624,45.1062,45.1125,38100.0
2011-01-06 14:25:00,72.32,72.39,72.3,72.33,22800.0,45.1125,45.1561,45.1,45.1187,22800.0
2011-01-06 14:30:00,72.35,72.37,72.34,72.34,13200.0,45.1312,45.1437,45.1249,45.1249,13200.0
2011-01-06 14:35:00,72.35,72.37,72.3,72.35,15700.0,45.1312,45.1437,45.1,45.1312,15700.0
2011-01-06 14:40:00,72.36,72.36,72.21,72.25,49000.0,45.1374,45.1374,45.0438,45.0688,49000.0
2011-01-06 14:45:00,72.24,72.35,72.24,72.27,31500.0,45.0626,45.1312,45.0626,45.0813,31500.0
2011-01-06 14:50:00,72.28,72.37,72.24,72.36,33100.0,45.0875,45.1437,45.0626,45.1374,33100.0
2011-01-06 14:55:00,72.35,72.39,72.32,72.37,23900.0,45.1312,45.1561,45.1125,45.1437,23900.0
2011-01-06 15:00:00,72.36,72.4,72.35,72.38,23900.0,45.1374,45.1624,45.1312,45.1499,23900.0
2011-01-06 15:05:00,72.38,72.47,72.36,72.42,51900.0,45.1499,45.206,45.1374,45.1748,51900.0
2011-01-06 15:10:00,72.42,72.47,72.39,72.45,20900.0,45.1748,45.206,45.1561,45.1936,20900.0
2011-01-06 15:15:00,72.45,72.5,72.38,72.38,36200.0,45.1936,45.2247,45.1499,45.1499,36200.0
2011-01-06 15:20:00,72.39,72.39,72.31,72.32,39000.0,45.1561,45.1561,45.1062,45.1125,39000.0
2011-01-06 15:25:00,72.31,72.4,72.24,72.34,54900.0,45.1062,45.1624,45.0626,45.1249,54900.0
2011-01-06 15:30:00,72.34,72.34,72.25,72.26,38300.0,45.1249,45.1249,45.0688,45.075,38300.0
2011-01-06 15:35:00,72.26,72.32,72.25,72.28,70300.0,45.075,45.1125,45.0688,45.0875,70300.0
2011-01-06 15:40:00,72.3,72.42,72.27,72.42,107200.0,45.1,45.1748,45.0813,45.1748,107200.0
2011-01-06 15:45:00,72.42,72.52,72.42,72.46,159700.0,45.1748,45.2372,45.1748,45.1998,159700.0
2011-01-06 15:50:00,72.46,72.54,72.46,72.51,101600.0,45.1998,45.2497,45.1998,45.231,101600.0
2011-01-06 15:55:00,72.51,72.55,72.46,72.48,175200.0,45.231,45.2559,45.1998,45.2123,175200.0
2011-01-07 09:30:00,72.81,72.84,72.49,72.62,100800.0,45.4181,45.4368,45.2185,45.2996,100800.0
2011-01-07 09:35:00,72.62,72.73,72.44,72.63,66900.0,45.2996,45.3682,45.1873,45.3058,66900.0
2011-01-07 09:40:00,72.64,72.64,72.37,72.58,61700.0,45.3121,45.3121,45.1437,45.2746,61700.0
2011-01-07 09:45:00,72.58,72.6,72.43,72.46,48900.0,45.2746,45.2871,45.1811,45.1998,48900.0
2011-01-07 09:50:00,72.45,72.54,72.34,72.34,62800.0,45.1936,45.2497,45.1249,45.1249,62800.0
2011-01-07 09:55:00,72.33,72.49,72.33,72.38,40400.0,45.1187,45.2185,45.1187,45.1499,40400.0
2011-01-07 10:00:00,72.38,72.44,72.3,72.43,66000.0,45.1499,45.1873,45.1,45.1811,66000.0
2011-01-07 10:05:00,72.43,72.56,72.41,72.54,39500.0,45.1811,45.2622,45.1686,45.2497,39500.0
2011-01-07 10:10:00,72.53,72.72,72.53,72.71,45800.0,45.2435,45.362,45.2435,45.3557,45800.0
2011-01-07 10:15:00,72.71,72.92,72.68,72.87,105100.0,45.3557,45.4867,45.337,45.4555,105100.0
2011-01-07 10:20:00,72.87,72.87,72.65,72.68,25300.0,45.4555,45.4555,45.3183,45.337,25300.0
2011-01-07 10:25:00,72.69,72.71,72.6,72.64,62800.0,45.3433,45.3557,45.2871,45.3121,62800.0
2011-01-07 10:30:00,72.65,72.67,72.59,72.66,30900.0,45.3183,45.3308,45.2809,45.3246,30900.0
2011-01-07 10:35:00,72.66,72.66,72.57,72.57,26600.0,45.3246,45.3246,45.2684,45.2684,26600.0
2011-01-07 10:40:00,72.57,72.58,72.37,72.4,54100.0,45.2684,45.2746,45.1437,45.1624,54100.0
2011-01-07 10:45:00,72.38,72.47,72.3,72.46,42300.0,45.1499,45.206,45.1,45.1998,42300.0
2011-01-07 10:50:00,72.46,72.49,72.35,72.46,50400.0,45.1998,45.2185,45.1312,45.1998,50400.0
2011-01-07 10:55:00,72.46,72.6,72.45,72.59,38600.0,45.1998,45.2871,45.1936,45.2809,38600.0
2011-01-07 11:00:00,72.59,72.68,72.55,72.63,39500.0,45.2809,45.337,45.2559,45.3058,39500.0
2011-01-07 11:05:00,72.64,72.65,72.55,72.58,32500.0,45.3121,45.3183,45.2559,45.2746,32500.0
2011-01-07 11:10:00,72.59,72.6,72.53,72.55,42200.0,45.2809,45.2871,45.2435,45.2559,42200.0
2011-01-07 11:15:00,72.56,72.6,72.53,72.59,21000.0,45.2622,45.2871,45.2435,45.2809,21000.0
2011-01-07 11:20:00,72.59,72.59,72.43,72.44,55200.0,45.2809,45.2809,45.1811,45.1873,55200.0
2011-01-07 11:25:00,72.46,72.47,72.42,72.46,23100.0,45.1998,45.206,45.1748,45.1998,23100.0
2011-01-07 11:30:00,72.44,72.46,72.27,72.3,48600.0,45.1873,45.1998,45.0813,45.1,48600.0
2011-01-07 11:35:00,72.29,72.32,72.19,72.29,30000.0,45.0937,45.1125,45.0314,45.0937,30000.0
2011-01-07 11:40:00,72.29,72.45,72.23,72.41,44400.0,45.0937,45.1936,45.0563,45.1686,44400.0
2011-01-07 11:45:00,72.4,72.4,72.25,72.33,40600.0,45.1624,45.1624,45.0688,45.1187,40600.0
2011-01-07 11:50:00,72.33,72.36,72.25,72.27,24300.0,45.1187,45.1374,45.0688,45.0813,24300.0
2011-01-07 11:55:00,72.27,72.34,72.25,72.29,21200.0,45.0813,45.1249,45.0688,45.0937,21200.0
2011-01-07 12:00:00,72.3,72.35,72.28,72.34,11700.0,45.1,45.1312,45.0875,45.1249,11700.0
2011-01-07 12:05:00,72.32,72.39,72.32,72.39,16600.0,45.1125,45.1561,45.1125,45.1561,16600.0
2011-01-07 12:10:00,72.4,72.4,72.35,72.35,19100.0,45.1624,45.1624,45.1312,45.1312,19100.0
2011-01-07 12:15:00,72.34,72.39,72.3,72.39,23500.0,45.1249,45.1561,45.1,45.1561,23500.0
2011-01-07 12:20:00,72.38,72.39,72.32,72.34,11300.0,45.1499,45.1561,45.1125,45.1249,11300.0
2011-01-07 12:25:00,72.34,72.39,72.28,72.28,28200.0,45.1249,45.1561,45.0875,45.0875,28200.0
2011-01-07 12:30:00,72.28,72.34,72.21,72.33,52400.0,45.0875,45.1249,45.0438,45.1187,52400.0
2011-01-07 12:35:00,72.33,72.39,72.3,72.36,39100.0,45.1187,45.1561,45.1,45.1374,39100.0
2011-01-07 12:40:00,72.36,72.41,72.33,72.38,28700.0,45.1374,45.1686,45.1187,45.1499,28700.0
2011-01-07 12:45:00,72.37,72.37,72.3,72.3,36000.0,45.1437,45.1437,45.1,45.1,36000.0
2011-01-07 12:50:00,72.3,72.32,72.21,72.22,43300.0,45.1,45.1125,45.0438,45.0501,43300.0
2011-01-07 12:55:00,72.22,72.46,72.22,72.44,41600.0,45.0501,45.1998,45.0501,45.1873,41600.0
2011-01-07 13:00:00,72.45,72.49,72.4,72.41,17900.0,45.1936,45.2185,45.1624,45.1686,17900.0
2011-01-07 13:05:00,72.41,72.46,72.41,72.43,13700.0,45.1686,45.1998,45.1686,45.1811,13700.0
2011-01-07 13:10:00,72.43,72.46,72.4,72.42,17400.0,45.1811,45.1998,45.1624,45.1748,17400.0
2011-01-07 13:15:00,72.43,72.61,72.43,72.61,38000.0,45.1811,45.2934,45.1811,45.2934,38000.0
2011-01-07 13:20:00,72.62,72.62,72.48,72.55,40400.0,45.2996,45.2996,45.2123,45.2559,40400.0
2011-01-07 13:25:00,72.57,72.59,72.5,72.53,18700.0,45.2684,45.2809,45.2247,45.2435,18700.0
2011-01-07 13:30:00,72.53,72.6,72.53,72.6,25200.0,45.2435,45.2871,45.2435,45.2871,25200.0
2011-01-07 13:35:00,72.61,72.71,72.61,72.71,54200.0,45.2934,45.3557,45.2934,45.3557,54200.0
2011-01-07 13:40:00,72.7,72.73,72.67,72.68,16900.0,45.3495,45.3682,45.3308,45.337,16900.0
2011-01-07 13:45:00,72.68,72.73,72.68,72.68,19800.0,45.337,45.3682,45.337,45.337,19800.0
2011-01-07 13:50:00,72.68,72.69,72.61,72.64,28700.0,45.337,45.3433,45.2934,45.3121,28700.0
2011-01-07 13:55:00,72.64,72.65,72.61,72.62,13900.0,45.3121,45.3183,45.2934,45.2996,13900.0
2011-01-07 14:00:00,72.62,72.66,72.61,72.63,59800.0,45.2996,45.3246,45.2934,45.3058,59800.0
2011-01-07 14:05:00,72.62,72.65,72.56,72.56,21300.0,45.2996,45.3183,45.2622,45.2622,21300.0
2011-01-07 14:10:00,72.56,72.62,72.54,72.62,23500.0,45.2622,45.2996,45.2497,45.2996,23500.0
2011-01-07 14:15:00,72.63,72.65,72.59,72.65,31000.0,45.3058,45.3183,45.2809,45.3183,31000.0
2011-01-07 14:20:00,72.64,72.66,72.6,72.62,32800.0,45.3121,45.3246,45.2871,45.2996,32800.0
2011-01-07 14:25:00,72.62,72.62,71.55,71.66,948400.0,45.2996,45.2996,44.6321,44.7008,948400.0
2011-01-07 14:30:00,71.66,71.72,71.0,71.4,825500.0,44.7008,44.7382,44.2891,44.5386,825500.0
2011-01-07 14:35:00,71.41,72.03,71.41,72.0,503100.0,44.5448,44.9316,44.5448,44.9128,503100.0
2011-01-07 14:40:00,72.0,72.14,71.75,71.95,296200.0,44.9128,45.0002,44.7569,44.8817,296200.0
2011-01-07 14:45:00,71.95,72.02,71.78,71.83,168100.0,44.8817,44.9253,44.7756,44.8068,168100.0
2011-01-07 14:50:00,71.83,71.94,71.82,71.85,100200.0,44.8068,44.8754,44.8006,44.8193,100200.0
2011-01-07 14:55:00,71.86,71.9,71.6,71.63,126600.0,44.8255,44.8505,44.6633,44.682,126600.0
2011-01-07 15:00:00,71.65,71.97,71.63,71.64,213800.0,44.6945,44.8941,44.682,44.6883,213800.0
2011-01-07 15:05:00,71.64,72.03,71.63,71.99,170100.0,44.6883,44.9316,44.682,44.9066,170100.0
2011-01-07 15:10:00,72.02,72.05,71.85,71.94,73300.0,44.9253,44.944,44.8193,44.8754,73300.0
2011-01-07 15:15:00,71.92,72.11,71.81,72.01,88600.0,44.8629,44.9815,44.7943,44.9191,88600.0
2011-01-07 15:20:00,72.01,72.08,71.97,72.05,57900.0,44.9191,44.9628,44.8941,44.944,57900.0
2011-01-07 15:25:00,72.07,72.2,71.92,71.92,122500.0,44.9565,45.0376,44.8629,44.8629,122500.0
2011-01-07 15:30:00,71.92,72.09,71.92,72.08,90800.0,44.8629,44.969,44.8629,44.9628,90800.0
2011-01-07 15:35:00,72.09,72.21,72.04,72.16,102000.0,44.969,45.0438,44.9378,45.0127,102000.0
2011-01-07 15:40:00,72.17,72.27,72.12,72.15,100200.0,45.0189,45.0813,44.9877,45.0064,100200.0
2011-01-07 15:45:00,72.16,72.28,72.15,72.25,137700.0,45.0127,45.0875,45.0064,45.0688,137700.0
2011-01-07 15:50:00,72.25,72.29,72.22,72.25,112600.0,45.0688,45.0937,45.0501,45.0688,112600.0
2011-01-07 15:55:00,72.26,72.34,72.09,72.13,338000.0,45.075,45.1249,44.969,44.9939,338000.0
2011-01-10 09:30:00,71.82,71.86,71.6,71.64,70900.0,44.8006,44.8255,44.6633,44.6883,70900.0
2011-01-10 09:35:00,71.64,71.75,71.52,71.55,51200.0,44.6883,44.7569,44.6134,44.6321,51200.0
2011-01-10 09:40:00,71.55,71.68,71.48,71.62,69500.0,44.6321,44.7132,44.5885,44.6758,69500.0
2011-01-10 09:45:00,71.63,71.8,71.62,71.78,53700.0,44.682,44.7881,44.6758,44.7756,53700.0
2011-01-10 09:50:00,71.78,71.79,71.6,71.61,29000.0,44.7756,44.7819,44.6633,44.6696,29000.0
2011-01-10 09:55:00,71.62,71.67,71.49,71.55,57500.0,44.6758,44.707,44.5947,44.6321,57500.0
2011-01-10 10:00:00,71.54,71.63,71.47,71.6,53000.0,44.6259,44.682,44.5822,44.6633,53000.0
2011-01-10 10:05:00,71.61,71.83,71.58,71.83,52700.0,44.6696,44.8068,44.6509,44.8068,52700.0
2011-01-10 10:10:00,71.86,72.12,71.82,72.07,76700.0,44.8255,44.9877,44.8006,44.9565,76700.0
2011-01-10 10:15:00,72.06,72.18,71.91,71.97,40400.0,44.9503,45.0251,44.8567,44.8941,40400.0
2011-01-10 10:20:00,71.98,72.05,71.91,71.95,34600.0,44.9004,44.944,44.8567,44.8817,34600.0
2011-01-10 10:25:00,71.97,72.13,71.97,72.1,17200.0,44.8941,44.9939,44.8941,44.9752,17200.0
2011-01-10 10:30:00,72.11,72.19,72.1,72.14,37500.0,44.9815,45.0314,44.9752,45.0002,37500.0
2011-01-10 10:35:00,72.16,72.24,72.13,72.17,27000.0,45.0127,45.0626,44.9939,45.0189,27000.0
2011-01-10 10:40:00,72.16,72.27,72.15,72.27,39300.0,45.0127,45.0813,45.0064,45.0813,39300.0
2011-01-10 10:45:00,72.29,72.39,72.24,72.37,22500.0,45.0937,45.1561,45.0626,45.1437,22500.0
2011-01-10 10:50:00,72.36,72.38,72.25,72.28,22400.0,45.1374,45.1499,45.0688,45.0875,22400.0
2011-01-10 10:55:00,72.28,72.28,72.22,72.23,18900.0,45.0875,45.0875,45.0501,45.0563,18900.0
2011-01-10 11:00:00,72.22,72.33,72.21,72.26,20900.0,45.0501,45.1187,45.0438,45.075,20900.0
2011-01-10 11:05:00,72.25,72.26,72.2,72.23,21600.0,45.0688,45.075,45.0376,45.0563,21600.0
2011-01-10 11:10:00,72.23,72.36,72.16,72.23,70800.0,45.0563,45.1374,45.0127,45.0563,70800.0
2011-01-10 11:15:00,72.24,72.27,72.19,72.23,32900.0,45.0626,45.0813,45.0314,45.0563,32900.0
2011-01-10 11:20:00,72.22,72.32,72.21,72.27,13800.0,45.0501,45.1125,45.0438,45.0813,13800.0
2011-01-10 11:25:00,72.28,72.36,72.24,72.34,31900.0,45.0875,45.1374,45.0626,45.1249,31900.0
2011-01-10 11:30:00,72.31,72.31,72.19,72.2,40600.0,45.1062,45.1062,45.0314,45.0376,40600.0
2011-01-10 11:35:00,72.22,72.26,72.22,72.23,12800.0,45.0501,45.075,45.0501,45.0563,12800.0
2011-01-10 11:40:00,72.24,72.26,72.21,72.24,10500.0,45.0626,45.075,45.0438,45.0626,10500.0
2011-01-10 11:45:00,72.23,72.34,72.23,72.33,27200.0,45.0563,45.1249,45.0563,45.1187,27200.0
2011-01-10 11:50:00,72.35,72.45,72.31,72.43,43100.0,45.1312,45.1936,45.1062,45.1811,43100.0
2011-01-10 11:55:00,72.42,72.47,72.39,72.46,15100.0,45.1748,45.206,45.1561,45.1998,15100.0
2011-01-10 12:00:00,72.48,72.51,72.42,72.48,35500.0,45.2123,45.231,45.1748,45.2123,35500.0
2011-01-10 12:05:00,72.49,72.53,72.49,72.5,22600.0,45.2185,45.2435,45.2185,45.2247,22600.0
2011-01-10 12:10:00,72.5,72.5,72.36,72.37,15900.0,45.2247,45.2247,45.1374,45.1437,15900.0
2011-01-10 12:15:00,72.36,72.41,72.27,72.34,23900.0,45.1374,45.1686,45.0813,45.1249,23900.0
2011-01-10 12:20:00,72.34,72.36,72.27,72.36,13100.0,45.1249,45.1374,45.0813,45.1374,13100.0
2011-01-10 12:25:00,72.37,72.46,72.37,72.39,16300.0,45.1437,45.1998,45.1437,45.1561,16300.0
2011-01-10 12:30:00,72.4,72.41,72.35,72.38,9300.0,45.1624,45.1686,45.1312,45.1499,9300.0
2011-01-10 12:35:00,72.39,72.47,72.37,72.39,15500.0,45.1561,45.206,45.1437,45.1561,15500.0
2011-01-10 12:40:00,72.4,72.47,72.36,72.43,11500.0,45.1624,45.206,45.1374,45.1811,11500.0
2011-01-10 12:45:00,72.44,72.46,72.37,72.43,11300.0,45.1873,45.1998,45.1437,45.1811,11300.0
2011-01-10 12:50:00,72.44,72.47,72.41,72.41,12600.0,45.1873,45.206,45.1686,45.1686,12600.0
2011-01-10 12:55:00,72.43,72.47,72.42,72.45,16100.0,45.1811,45.206,45.1748,45.1936,16100.0
2011-01-10 13:00:00,72.45,72.45,72.35,72.35,22500.0,45.1936,45.1936,45.1312,45.1312,22500.0
2011-01-10 13:05:00,72.36,72.44,72.35,72.35,17600.0,45.1374,45.1873,45.1312,45.1312,17600.0
2011-01-10 13:10:00,72.35,72.36,72.29,72.31,27800.0,45.1312,45.1374,45.0937,45.1062,27800.0
2011-01-10 13:15:00,72.31,72.31,72.22,72.23,13800.0,45.1062,45.1062,45.0501,45.0563,13800.0
2011-01-10 13:20:00,72.24,72.24,72.17,72.19,27100.0,45.0626,45.0626,45.0189,45.0314,27100.0
2011-01-10 13:25:00,72.18,72.25,72.16,72.21,9800.0,45.0251,45.0688,45.0127,45.0438,9800.0
2011-01-10 13:30:00,72.21,72.27,72.2,72.2,21400.0,45.0438,45.0813,45.0376,45.0376,21400.0
2011-01-10 13:35:00,72.18,72.23,72.15,72.18,10600.0,45.0251,45.0563,45.0064,45.0251,10600.0
2011-01-10 13:40:00,72.17,72.25,72.16,72.25,14300.0,45.0189,45.0688,45.0127,45.0688,14300.0
2011-01-10 13:45:00,72.25,72.31,72.25,72.3,8600.0,45.0688,45.1062,45.0688,45.1,8600.0
2011-01-10 13:50:00,72.3,72.32,72.26,72.28,13400.0,45.1,45.1125,45.075,45.0875,13400.0
2011-01-10 13:55:00,72.3,72.32,72.25,72.25,14400.0,45.1,45.1125,45.0688,45.0688,14400.0
2011-01-10 14:00:00,72.25,72.26,72.12,72.14,15500.0,45.0688,45.075,44.9877,45.0002,15500.0
2011-01-10 14:05:00,72.12,72.13,72.07,72.08,36500.0,44.9877,44.9939,44.9565,44.9628,36500.0
2011-01-10 14:10:00,72.08,72.13,72.08,72.11,13000.0,44.9628,44.9939,44.9628,44.9815,13000.0
2011-01-10 14:15:00,72.11,72.15,72.06,72.09,21200.0,44.9815,45.0064,44.9503,44.969,21200.0
2011-01-10 14:20:00,72.08,72.1,72.06,72.1,14100.0,44.9628,44.9752,44.9503,44.9752,14100.0
2011-01-10 14:25:00,72.1,72.15,72.08,72.08,15000.0,44.9752,45.0064,44.9628,44.9628,15000.0
2011-01-10 14:30:00,72.09,72.12,72.05,72.05,18000.0,44.969,44.9877,44.944,44.944,18000.0
2011-01-10 14:35:00,72.06,72.09,72.04,72.08,14100.0,44.9503,44.969,44.9378,44.9628,14100.0
2011-01-10 14:40:00,72.08,72.09,72.02,72.02,26800.0,44.9628,44.969,44.9253,44.9253,26800.0
2011-01-10 14:45:00,72.04,72.1,72.02,72.08,23900.0,44.9378,44.9752,44.9253,44.9628,23900.0
2011-01-10 14:50:00,72.09,72.1,72.01,72.06,16200.0,44.969,44.9752,44.9191,44.9503,16200.0
2011-01-10 14:55:00,72.06,72.15,72.04,72.11,16800.0,44.9503,45.0064,44.9378,44.9815,16800.0
2011-01-10 15:00:00,72.11,72.12,72.05,72.09,16000.0,44.9815,44.9877,44.944,44.969,16000.0
2011-01-10 15:05:00,72.09,72.15,72.08,72.11,41700.0,44.969,45.0064,44.9628,44.9815,41700.0
2011-01-10 15:10:00,72.11,72.16,72.11,72.13,14000.0,44.9815,45.0127,44.9815,44.9939,14000.0
2011-01-10 15:15:00,72.12,72.12,72.06,72.07,22300.0,44.9877,44.9877,44.9503,44.9565,22300.0
2011-01-10 15:20:00,72.07,72.12,72.07,72.11,44000.0,44.9565,44.9877,44.9565,44.9815,44000.0
2011-01-10 15:25:00,72.11,72.2,72.1,72.2,47100.0,44.9815,45.0376,44.9752,45.0376,47100.0
2011-01-10 15:30:00,72.2,72.2,72.14,72.15,36700.0,45.0376,45.0376,45.0002,45.0064,36700.0
2011-01-10 15:35:00,72.14,72.19,72.14,72.18,32000.0,45.0002,45.0314,45.0002,45.0251,32000.0
2011-01-10 15:40:00,72.17,72.2,72.13,72.18,54600.0,45.0189,45.0376,44.9939,45.0251,54600.0
2011-01-10 15:45:00,72.17,72.22,72.12,72.21,102200.0,45.0189,45.0501,44.9877,45.0438,102200.0
2011-01-10 15:50:00,72.22,72.3,72.22,72.24,93200.0,45.0501,45.1,45.0501,45.0626,93200.0
2011-01-10 15:55:00,72.24,72.26,72.15,72.16,129500.0,45.0626,45.075,45.0064,45.0127,129500.0
2011-01-11 09:30:00,72.3,72.33,72.16,72.2,59000.0,45.1,45.1187,45.0127,45.0376,59000.0
2011-01-11 09:35:00,72.22,72.25,72.01,72.03,48400.0,45.0501,45.0688,44.9191,44.9316,48400.0
2011-01-11 09:40:00,72.03,72.18,72.0,72.06,30700.0,44.9316,45.0251,44.9128,44.9503,30700.0
2011-01-11 09:45:00,72.05,72.1,71.96,71.96,62300.0,44.944,44.9752,44.8879,44.8879,62300.0
2011-01-11 09:50:00,71.95,72.03,71.86,71.9,55100.0,44.8817,44.9316,44.8255,44.8505,55100.0
2011-01-11 09:55:00,71.9,71.95,71.75,71.84,48800.0,44.8505,44.8817,44.7569,44.813,48800.0
2011-01-11 10:00:00,71.81,71.9,71.78,71.84,22000.0,44.7943,44.8505,44.7756,44.813,22000.0
2011-01-11 10:05:00,71.84,71.99,71.84,71.95,20400.0,44.813,44.9066,44.813,44.8817,20400.0
2011-01-11 10:10:00,71.95,71.99,71.91,71.95,45900.0,44.8817,44.9066,44.8567,44.8817,45900.0
2011-01-11 10:15:00,71.94,72.05,71.9,72.04,31000.0,44.8754,44.944,44.8505,44.9378,31000.0
2011-01-11 10:20:00,72.04,72.18,72.01,72.15,23900.0,44.9378,45.0251,44.9191,45.0064,23900.0
2011-01-11 10:25:00,72.15,72.22,72.08,72.18,18400.0,45.0064,45.0501,44.9628,45.0251,18400.0
2011-01-11 10:30:00,72.19,72.21,72.08,72.11,16500.0,45.0314,45.0438,44.9628,44.9815,16500.0
2011-01-11 10:35:00,72.13,72.14,72.1,72.12,13300.0,44.9939,45.0002,44.9752,44.9877,13300.0
2011-01-11 10:40:00,72.11,72.14,72.11,72.11,17100.0,44.9815,45.0002,44.9815,44.9815,17100.0
2011-01-11 10:45:00,72.1,72.17,72.1,72.12,11300.0,44.9752,45.0189,44.9752,44.9877,11300.0
2011-01-11 10:50:00,72.1,72.19,72.06,72.18,16000.0,44.9752,45.0314,44.9503,45.0251,16000.0
2011-01-11 10:55:00,72.18,72.19,72.1,72.14,19100.0,45.0251,45.0314,44.9752,45.0002,19100.0
2011-01-11 11:00:00,72.14,72.21,72.12,72.17,24700.0,45.0002,45.0438,44.9877,45.0189,24700.0
2011-01-11 11:05:00,72.17,72.25,72.17,72.23,30300.0,45.0189,45.0688,45.0189,45.0563,30300.0
2011-01-11 11:10:00,72.24,72.28,72.19,72.22,27400.0,45.0626,45.0875,45.0314,45.0501,27400.0
2011-01-11 11:15:00,72.21,72.22,72.1,72.16,16500.0,45.0438,45.0501,44.9752,45.0127,16500.0
2011-01-11 11:20:00,72.16,72.16,72.07,72.07,15400.0,45.0127,45.0127,44.9565,44.9565,15400.0
2011-01-11 11:25:00,72.07,72.07,71.98,71.99,38700.0,44.9565,44.9565,44.9004,44.9066,38700.0
2011-01-11 11:30:00,71.99,72.02,71.9,71.9,24800.0,44.9066,44.9253,44.8505,44.8505,24800.0
2011-01-11 11:35:00,71.9,71.91,71.84,71.86,19100.0,44.8505,44.8567,44.813,44.8255,19100.0
2011-01-11 11:40:00,71.9,71.93,71.86,71.86,16900.0,44.8505,44.8692,44.8255,44.8255,16900.0
2011-01-11 11:45:00,71.86,71.88,71.83,71.84,24200.0,44.8255,44.838,44.8068,44.813,24200.0
2011-01-11 11:50:00,71.85,71.85,71.76,71.79,48900.0,44.8193,44.8193,44.7631,44.7819,48900.0
2011-01-11 11:55:00,71.78,71.81,71.75,71.76,27400.0,44.7756,44.7943,44.7569,44.7631,27400.0
2011-01-11 12:00:00,71.77,71.77,71.7,71.72,58700.0,44.7694,44.7694,44.7257,44.7382,58700.0
2011-01-11 12:05:00,71.71,71.72,71.68,71.72,14200.0,44.7319,44.7382,44.7132,44.7382,14200.0
2011-01-11 12:10:00,71.72,71.84,71.72,71.83,21600.0,44.7382,44.813,44.7382,44.8068,21600.0
2011-01-11 12:15:00,71.83,71.85,71.82,71.82,15700.0,44.8068,44.8193,44.8006,44.8006,15700.0
2011-01-11 12:20:00,71.83,71.84,71.82,71.83,9000.0,44.8068,44.813,44.8006,44.8068,9000.0
2011-01-11 12:25:00,71.84,71.84,71.71,71.72,29800.0,44.813,44.813,44.7319,44.7382,29800.0
2011-01-11 12:30:00,71.73,71.74,71.69,71.7,22800.0,44.7444,44.7507,44.7195,44.7257,22800.0
2011-01-11 12:35:00,71.71,71.72,71.67,71.71,40900.0,44.7319,44.7382,44.707,44.7319,40900.0
2011-01-11 12:40:00,71.71,71.72,71.68,71.69,18000.0,44.7319,44.7382,44.7132,44.7195,18000.0
2011-01-11 12:45:00,71.69,71.72,71.67,71.7,17000.0,44.7195,44.7382,44.707,44.7257,17000.0
2011-01-11 12:50:00,71.71,71.72,71.7,71.7,11300.0,44.7319,44.7382,44.7257,44.7257,11300.0
2011-01-11 12:55:00,71.69,71.77,71.66,71.66,35400.0,44.7195,44.7694,44.7008,44.7008,35400.0
2011-01-11 13:00:00,71.67,71.73,71.63,71.72,35100.0,44.707,44.7444,44.682,44.7382,35100.0
2011-01-11 13:05:00,71.73,71.73,71.56,71.57,33500.0,44.7444,44.7444,44.6384,44.6446,33500.0
2011-01-11 13:10:00,71.57,71.6,71.42,71.58,106300.0,44.6446,44.6633,44.5511,44.6509,106300.0
2011-01-11 13:15:00,71.57,71.65,71.52,71.65,17100.0,44.6446,44.6945,44.6134,44.6945,17100.0
2011-01-11 13:20:00,71.65,71.67,71.61,71.67,13600.0,44.6945,44.707,44.6696,44.707,13600.0
2011-01-11 13:25:00,71.68,71.7,71.64,71.67,12000.0,44.7132,44.7257,44.6883,44.707,12000.0
2011-01-11 13:30:00,71.68,71.71,71.64,71.68,18500.0,44.7132,44.7319,44.6883,44.7132,18500.0
2011-01-11 13:35:00,71.68,71.72,71.63,71.63,11700.0,44.7132,44.7382,44.682,44.682,11700.0
2011-01-11 13:40:00,71.63,71.67,71.56,71.56,20100.0,44.682,44.707,44.6384,44.6384,20100.0
2011-01-11 13:45:00,71.56,71.61,71.55,71.59,23800.0,44.6384,44.6696,44.6321,44.6571,23800.0
2011-01-11 13:50:00,71.59,71.6,71.45,71.47,33500.0,44.6571,44.6633,44.5698,44.5822,33500.0
2011-01-11 13:55:00,71.47,71.47,71.35,71.38,33700.0,44.5822,44.5822,44.5074,44.5261,33700.0
2011-01-11 14:00:00,71.37,71.4,71.31,71.39,42900.0,44.5199,44.5386,44.4824,44.5323,42900.0
2011-01-11 14:05:00,71.4,71.41,71.28,71.41,33600.0,44.5386,44.5448,44.4637,44.5448,33600.0
2011-01-11 14:10:00,71.41,71.47,71.4,71.45,22900.0,44.5448,44.5822,44.5386,44.5698,22900.0
2011-01-11 14:15:00,71.45,71.46,71.39,71.44,28800.0,44.5698,44.576,44.5323,44.5635,28800.0
2011-01-11 14:20:00,71.44,71.46,71.42,71.43,29200.0,44.5635,44.576,44.5511,44.5573,29200.0
2011-01-11 14:25:00,71.43,71.45,71.4,71.4,38400.0,44.5573,44.5698,44.5386,44.5386,38400.0
2011-01-11 14:30:00,71.41,71.45,71.39,71.41,28800.0,44.5448,44.5698,44.5323,44.5448,28800.0
2011-01-11 14:35:00,71.41,71.46,71.39,71.45,25500.0,44.5448,44.576,44.5323,44.5698,25500.0
2011-01-11 14:40:00,71.44,71.46,71.39,71.41,34100.0,44.5635,44.576,44.5323,44.5448,34100.0
2011-01-11 14:45:00,71.41,71.44,71.38,71.44,26800.0,44.5448,44.5635,44.5261,44.5635,26800.0
2011-01-11 14:50:00,71.44,71.46,71.35,71.37,26400.0,44.5635,44.576,44.5074,44.5199,26400.0
2011-01-11 14:55:00,71.36,71.45,71.36,71.42,32400.0,44.5136,44.5698,44.5136,44.5511,32400.0
2011-01-11 15:00:00,71.43,71.47,71.4,71.44,65700.0,44.5573,44.5822,44.5386,44.5635,65700.0
2011-01-11 15:05:00,71.44,71.45,71.43,71.45,36100.0,44.5635,44.5698,44.5573,44.5698,36100.0
2011-01-11 15:10:00,71.46,71.49,71.42,71.48,26600.0,44.576,44.5947,44.5511,44.5885,26600.0
2011-01-11 15:15:00,71.49,71.52,71.45,71.45,27700.0,44.5947,44.6134,44.5698,44.5698,27700.0
2011-01-11 15:20:00,71.45,71.46,71.39,71.4,39900.0,44.5698,44.576,44.5323,44.5386,39900.0
2011-01-11 15:25:00,71.4,71.45,71.4,71.42,33400.0,44.5386,44.5698,44.5386,44.5511,33400.0
2011-01-11 15:30:00,71.41,71.42,71.36,71.38,37100.0,44.5448,44.5511,44.5136,44.5261,37100.0
2011-01-11 15:35:00,71.38,71.46,71.38,71.44,35800.0,44.5261,44.576,44.5261,44.5635,35800.0
2011-01-11 15:40:00,71.45,71.57,71.44,71.57,54400.0,44.5698,44.6446,44.5635,44.6446,54400.0
2011-01-11 15:45:00,71.57,71.68,71.57,71.67,100200.0,44.6446,44.7132,44.6446,44.707,100200.0
2011-01-11 15:50:00,71.68,71.76,71.64,71.66,128800.0,44.7132,44.7631,44.6883,44.7008,128800.0
2011-01-11 15:55:00,71.66,71.77,71.66,71.76,123700.0,44.7008,44.7694,44.7008,44.7631,123700.0
2011-01-12 09:30:00,72.24,72.25,71.95,71.96,66900.0,45.0626,45.0688,44.8817,44.8879,66900.0
2011-01-12 09:35:00,71.96,72.12,71.96,72.11,30500.0,44.8879,44.9877,44.8879,44.9815,30500.0
2011-01-12 09:40:00,72.1,72.27,72.04,72.07,78200.0,44.9752,45.0813,44.9378,44.9565,78200.0
2011-01-12 09:45:00,72.08,72.29,72.06,72.2,24900.0,44.9628,45.0937,44.9503,45.0376,24900.0
2011-01-12 09:50:00,72.19,72.35,72.17,72.32,46300.0,45.0314,45.1312,45.0189,45.1125,46300.0
2011-01-12 09:55:00,72.34,72.34,72.18,72.2,29700.0,45.1249,45.1249,45.0251,45.0376,29700.0
2011-01-12 10:00:00,72.19,72.24,72.11,72.2,26400.0,45.0314,45.0626,44.9815,45.0376,26400.0
2011-01-12 10:05:00,72.18,72.25,72.14,72.24,13100.0,45.0251,45.0688,45.0002,45.0626,13100.0
2011-01-12 10:10:00,72.24,72.28,72.22,72.28,21900.0,45.0626,45.0875,45.0501,45.0875,21900.0
2011-01-12 10:15:00,72.28,72.36,72.25,72.36,34600.0,45.0875,45.1374,45.0688,45.1374,34600.0
2011-01-12 10:20:00,72.37,72.4,72.31,72.32,19700.0,45.1437,45.1624,45.1062,45.1125,19700.0
2011-01-12 10:25:00,72.32,72.33,72.26,72.26,21400.0,45.1125,45.1187,45.075,45.075,21400.0
2011-01-12 10:30:00,72.28,72.29,72.19,72.2,33100.0,45.0875,45.0937,45.0314,45.0376,33100.0
2011-01-12 10:35:00,72.21,72.21,72.15,72.16,19300.0,45.0438,45.0438,45.0064,45.0127,19300.0
2011-01-12 10:40:00,72.16,72.18,72.13,72.17,18200.0,45.0127,45.0251,44.9939,45.0189,18200.0
2011-01-12 10:45:00,72.17,72.18,72.13,72.14,19500.0,45.0189,45.0251,44.9939,45.0002,19500.0
2011-01-12 10:50:00,72.14,72.15,72.09,72.15,11900.0,45.0002,45.0064,44.969,45.0064,11900.0
2011-01-12 10:55:00,72.15,72.22,72.14,72.17,25400.0,45.0064,45.0501,45.0002,45.0189,25400.0
2011-01-12 11:00:00,72.16,72.2,72.14,72.17,20900.0,45.0127,45.0376,45.0002,45.0189,20900.0
2011-01-12 11:05:00,72.17,72.28,72.16,72.26,19700.0,45.0189,45.0875,45.0127,45.075,19700.0
2011-01-12 11:10:00,72.28,72.28,72.22,72.26,36400.0,45.0875,45.0875,45.0501,45.075,36400.0
2011-01-12 11:15:00,72.26,72.36,72.26,72.33,36700.0,45.075,45.1374,45.075,45.1187,36700.0
2011-01-12 11:20:00,72.33,72.37,72.32,72.37,27900.0,45.1187,45.1437,45.1125,45.1437,27900.0
2011-01-12 11:25:00,72.37,72.38,72.28,72.33,16800.0,45.1437,45.1499,45.0875,45.1187,16800.0
2011-01-12 11:30:00,72.33,72.33,72.25,72.25,14700.0,45.1187,45.1187,45.0688,45.0688,14700.0
2011-01-12 11:35:00,72.25,72.28,72.23,72.28,22300.0,45.0688,45.0875,45.0563,45.0875,22300.0
2011-01-12 11:40:00,72.27,72.27,72.24,72.24,6500.0,45.0813,45.0813,45.0626,45.0626,6500.0
2011-01-12 11:45:00,72.24,72.25,72.21,72.22,14300.0,45.0626,45.0688,45.0438,45.0501,14300.0
2011-01-12 11:50:00,72.21,72.23,72.16,72.17,17700.0,45.0438,45.0563,45.0127,45.0189,17700.0
2011-01-12 11:55:00,72.17,72.19,72.16,72.16,12400.0,45.0189,45.0314,45.0127,45.0127,12400.0
2011-01-12 12:00:00,72.15,72.16,72.11,72.12,12600.0,45.0064,45.0127,44.9815,44.9877,12600.0
2011-01-12 12:05:00,72.12,72.13,72.08,72.08,17100.0,44.9877,44.9939,44.9628,44.9628,17100.0
2011-01-12 12:10:00,72.09,72.17,72.05,72.17,26500.0,44.969,45.0189,44.944,45.0189,26500.0
2011-01-12 12:15:00,72.17,72.2,72.13,72.15,25700.0,45.0189,45.0376,44.9939,45.0064,25700.0
2011-01-12 12:20:00,72.15,72.26,72.14,72.26,11000.0,45.0064,45.075,45.0002,45.075,11000.0
2011-01-12 12:25:00,72.27,72.3,72.26,72.3,8900.0,45.0813,45.1,45.075,45.1,8900.0
2011-01-12 12:30:00,72.31,72.34,72.25,72.27,12000.0,45.1062,45.1249,45.0688,45.0813,12000.0
2011-01-12 12:35:00,72.27,72.27,72.18,72.2,16400.0,45.0813,45.0813,45.0251,45.0376,16400.0
2011-01-12 12:40:00,72.2,72.23,72.17,72.17,10300.0,45.0376,45.0563,45.0189,45.0189,10300.0
2011-01-12 12:45:00,72.17,72.2,72.11,72.2,23600.0,45.0189,45.0376,44.9815,45.0376,23600.0
2011-01-12 12:50:00,72.2,72.27,72.2,72.22,40300.0,45.0376,45.0813,45.0376,45.0501,40300.0
2011-01-12 12:55:00,72.22,72.22,72.12,72.12,12200.0,45.0501,45.0501,44.9877,44.9877,12200.0
2011-01-12 13:00:00,72.12,72.12,72.05,72.07,21000.0,44.9877,44.9877,44.944,44.9565,21000.0
2011-01-12 13:05:00,72.08,72.11,72.04,72.05,25200.0,44.9628,44.9815,44.9378,44.944,25200.0
2011-01-12 13:10:00,72.06,72.13,72.05,72.12,11200.0,44.9503,44.9939,44.944,44.9877,11200.0
2011-01-12 13:15:00,72.12,72.18,72.12,72.18,11700.0,44.9877,45.0251,44.9877,45.0251,11700.0
2011-01-12 13:20:00,72.18,72.2,72.14,72.18,14400.0,45.0251,45.0376,45.0002,45.0251,14400.0
2011-01-12 13:25:00,72.18,72.2,72.16,72.19,6500.0,45.0251,45.0376,45.0127,45.0314,6500.0
2011-01-12 13:30:00,72.18,72.19,72.14,72.14,8800.0,45.0251,45.0314,45.0002,45.0002,8800.0
2011-01-12 13:35:00,72.14,72.15,72.11,72.11,6600.0,45.0002,45.0064,44.9815,44.9815,6600.0
2011-01-12 13:40:00,72.12,72.13,72.08,72.1,14400.0,44.9877,44.9939,44.9628,44.9752,14400.0
2011-01-12 13:45:00,72.1,72.1,72.05,72.07,13800.0,44.9752,44.9752,44.944,44.9565,13800.0
2011-01-12 13:50:00,72.07,72.11,72.07,72.1,8400.0,44.9565,44.9815,44.9565,44.9752,8400.0
2011-01-12 13:55:00,72.09,72.11,72.08,72.09,5800.0,44.969,44.9815,44.9628,44.969,5800.0
2011-01-12 14:00:00,72.09,72.11,72.03,72.06,28400.0,44.969,44.9815,44.9316,44.9503,28400.0
2011-01-12 14:05:00,72.07,72.09,72.04,72.05,17200.0,44.9565,44.969,44.9378,44.944,17200.0
2011-01-12 14:10:00,72.05,72.08,72.03,72.05,20100.0,44.944,44.9628,44.9316,44.944,20100.0
2011-01-12 14:15:00,72.05,72.08,72.02,72.03,25400.0,44.944,44.9628,44.9253,44.9316,25400.0
2011-01-12 14:20:00,72.03,72.07,72.03,72.07,14600.0,44.9316,44.9565,44.9316,44.9565,14600.0
2011-01-12 14:25:00,72.07,72.1,72.06,72.07,18300.0,44.9565,44.9752,44.9503,44.9565,18300.0
2011-01-12 14:30:00,72.08,72.12,72.03,72.05,33500.0,44.9628,44.9877,44.9316,44.944,33500.0
2011-01-12 14:35:00,72.05,72.07,72.03,72.03,21900.0,44.944,44.9565,44.9316,44.9316,21900.0
2011-01-12 14:40:00,72.04,72.06,72.02,72.02,23000.0,44.9378,44.9503,44.9253,44.9253,23000.0
2011-01-12 14:45:00,72.01,72.1,71.89,71.91,50100.0,44.9191,44.9752,44.8442,44.8567,50100.0
2011-01-12 14:50:00,71.91,71.92,71.85,71.85,72800.0,44.8567,44.8629,44.8193,44.8193,72800.0
2011-01-12 14:55:00,71.86,71.94,71.86,71.92,34400.0,44.8255,44.8754,44.8255,44.8629,34400.0
2011-01-12 15:00:00,71.92,71.95,71.89,71.94,26700.0,44.8629,44.8817,44.8442,44.8754,26700.0
2011-01-12 15:05:00,71.93,71.97,71.92,71.94,32600.0,44.8692,44.8941,44.8629,44.8754,32600.0
2011-01-12 15:10:00,71.94,71.94,71.86,71.88,48700.0,44.8754,44.8754,44.8255,44.838,48700.0
2011-01-12 15:15:00,71.87,71.94,71.86,71.94,51900.0,44.8318,44.8754,44.8255,44.8754,51900.0
2011-01-12 15:20:00,71.93,71.97,71.86,71.94,50200.0,44.8692,44.8941,44.8255,44.8754,50200.0
2011-01-12 15:25:00,71.94,71.96,71.88,71.9,27200.0,44.8754,44.8879,44.838,44.8505,27200.0
2011-01-12 15:30:00,71.91,71.93,71.9,71.92,27400.0,44.8567,44.8692,44.8505,44.8629,27400.0
2011-01-12 15:35:00,71.91,71.92,71.8,71.82,56500.0,44.8567,44.8629,44.7881,44.8006,56500.0
2011-01-12 15:40:00,71.82,71.83,71.76,71.77,91100.0,44.8006,44.8068,44.7631,44.7694,91100.0
2011-01-12 15:45:00,71.77,71.84,71.76,71.82,113300.0,44.7694,44.813,44.7631,44.8006,113300.0
2011-01-12 15:50:00,71.82,71.9,71.81,71.89,95900.0,44.8006,44.8505,44.7943,44.8442,95900.0
2011-01-12 15:55:00,71.89,71.96,71.88,71.94,136500.0,44.8442,44.8879,44.838,44.8754,136500.0
2011-01-13 09:30:00,71.85,71.94,71.83,71.89,38600.0,44.8193,44.8754,44.8068,44.8442,38600.0
2011-01-13 09:35:00,71.89,71.89,71.7,71.7,24700.0,44.8442,44.8442,44.7257,44.7257,24700.0
2011-01-13 09:40:00,71.72,71.72,71.57,71.62,29400.0,44.7382,44.7382,44.6446,44.6758,29400.0
2011-01-13 09:45:00,71.62,71.72,71.56,71.71,27400.0,44.6758,44.7382,44.6384,44.7319,27400.0
2011-01-13 09:50:00,71.7,71.8,71.68,71.75,20800.0,44.7257,44.7881,44.7132,44.7569,20800.0
2011-01-13 09:55:00,71.74,71.8,71.69,71.75,14800.0,44.7507,44.7881,44.7195,44.7569,14800.0
2011-01-13 10:00:00,71.77,71.79,71.66,71.67,35700.0,44.7694,44.7819,44.7008,44.707,35700.0
2011-01-13 10:05:00,71.68,71.68,71.61,71.65,26800.0,44.7132,44.7132,44.6696,44.6945,26800.0
2011-01-13 10:10:00,71.65,71.72,71.58,71.71,20800.0,44.6945,44.7382,44.6509,44.7319,20800.0
2011-01-13 10:15:00,71.73,71.79,71.67,71.79,32300.0,44.7444,44.7819,44.707,44.7819,32300.0
2011-01-13 10:20:00,71.79,72.03,71.79,72.0,35900.0,44.7819,44.9316,44.7819,44.9128,35900.0
2011-01-13 10:25:00,72.0,72.12,71.95,72.04,48300.0,44.9128,44.9877,44.8817,44.9378,48300.0
2011-01-13 10:30:00,72.03,72.14,72.03,72.11,24000.0,44.9316,45.0002,44.9316,44.9815,24000.0
2011-01-13 10:35:00,72.11,72.17,72.09,72.15,12600.0,44.9815,45.0189,44.969,45.0064,12600.0
2011-01-13 10:40:00,72.15,72.42,72.15,72.3,101300.0,45.0064,45.1748,45.0064,45.1,101300.0
2011-01-13 10:45:00,72.31,72.33,72.24,72.24,23900.0,45.1062,45.1187,45.0626,45.0626,23900.0
2011-01-13 10:50:00,72.24,72.3,72.19,72.23,40000.0,45.0626,45.1,45.0314,45.0563,40000.0
2011-01-13 10:55:00,72.23,72.26,72.2,72.22,16900.0,45.0563,45.075,45.0376,45.0501,16900.0
2011-01-13 11:00:00,72.21,72.21,71.96,72.04,56600.0,45.0438,45.0438,44.8879,44.9378,56600.0
2011-01-13 11:05:00,72.06,72.07,71.99,72.06,9600.0,44.9503,44.9565,44.9066,44.9503,9600.0
2011-01-13 11:10:00,72.06,72.11,72.06,72.09,23200.0,44.9503,44.9815,44.9503,44.969,23200.0
2011-01-13 11:15:00,72.08,72.28,72.07,72.27,80800.0,44.9628,45.0875,44.9565,45.0813,80800.0
2011-01-13 11:20:00,72.27,72.29,72.25,72.25,17600.0,45.0813,45.0937,45.0688,45.0688,17600.0
2011-01-13 11:25:00,72.25,72.27,72.2,72.22,13200.0,45.0688,45.0813,45.0376,45.0501,13200.0
2011-01-13 11:30:00,72.22,72.45,72.22,72.41,57000.0,45.0501,45.1936,45.0501,45.1686,57000.0
2011-01-13 11:35:00,72.42,72.45,72.38,72.39,32000.0,45.1748,45.1936,45.1499,45.1561,32000.0
2011-01-13 11:40:00,72.39,72.43,72.38,72.4,21400.0,45.1561,45.1811,45.1499,45.1624,21400.0
2011-01-13 11:45:00,72.4,72.42,72.26,72.27,21700.0,45.1624,45.1748,45.075,45.0813,21700.0
2011-01-13 11:50:00,72.28,72.28,72.11,72.11,17700.0,45.0875,45.0875,44.9815,44.9815,17700.0
2011-01-13 11:55:00,72.11,72.12,72.04,72.05,18600.0,44.9815,44.9877,44.9378,44.944,18600.0
2011-01-13 12:00:00,72.05,72.09,71.95,71.99,40700.0,44.944,44.969,44.8817,44.9066,40700.0
2011-01-13 12:05:00,72.0,72.14,72.0,72.14,12800.0,44.9128,45.0002,44.9128,45.0002,12800.0
2011-01-13 12:10:00,72.14,72.14,72.08,72.1,15900.0,45.0002,45.0002,44.9628,44.9752,15900.0
2011-01-13 12:15:00,72.11,72.15,72.07,72.07,7500.0,44.9815,45.0064,44.9565,44.9565,7500.0
2011-01-13 12:20:00,72.08,72.1,72.03,72.04,14700.0,44.9628,44.9752,44.9316,44.9378,14700.0
2011-01-13 12:25:00,72.05,72.16,72.04,72.16,15000.0,44.944,45.0127,44.9378,45.0127,15000.0
2011-01-13 12:30:00,72.13,72.13,72.09,72.1,10500.0,44.9939,44.9939,44.969,44.9752,10500.0
2011-01-13 12:35:00,72.1,72.12,72.05,72.12,18500.0,44.9752,44.9877,44.944,44.9877,18500.0
2011-01-13 12:40:00,72.11,72.15,72.09,72.14,5100.0,44.9815,45.0064,44.969,45.0002,5100.0
2011-01-13 12:45:00,72.14,72.15,72.12,72.14,11500.0,45.0002,45.0064,44.9877,45.0002,11500.0
2011-01-13 12:50:00,72.13,72.16,72.12,72.16,11000.0,44.9939,45.0127,44.9877,45.0127,11000.0
2011-01-13 12:55:00,72.15,72.21,72.15,72.19,14600.0,45.0064,45.0438,45.0064,45.0314,14600.0
2011-01-13 13:00:00,72.19,72.19,72.05,72.07,27600.0,45.0314,45.0314,44.944,44.9565,27600.0
2011-01-13 13:05:00,72.07,72.15,72.07,72.15,16500.0,44.9565,45.0064,44.9565,45.0064,16500.0
2011-01-13 13:10:00,72.15,72.26,72.15,72.24,18900.0,45.0064,45.075,45.0064,45.0626,18900.0
2011-01-13 13:15:00,72.23,72.25,72.21,72.23,6600.0,45.0563,45.0688,45.0438,45.0563,6600.0
2011-01-13 13:20:00,72.24,72.24,72.21,72.24,9200.0,45.0626,45.0626,45.0438,45.0626,9200.0
2011-01-13 13:25:00,72.24,72.27,72.14,72.15,17800.0,45.0626,45.0813,45.0002,45.0064,17800.0
2011-01-13 13:30:00,72.16,72.22,72.16,72.18,7100.0,45.0127,45.0501,45.0127,45.0251,7100.0
2011-01-13 13:35:00,72.17,72.2,72.15,72.19,31900.0,45.0189,45.0376,45.0064,45.0314,31900.0
2011-01-13 13:40:00,72.21,72.24,72.18,72.22,8200.0,45.0438,45.0626,45.0251,45.0501,8200.0
2011-01-13 13:45:00,72.24,72.25,72.21,72.24,16800.0,45.0626,45.0688,45.0438,45.0626,16800.0
2011-01-13 13:50:00,72.24,72.27,72.21,72.25,13300.0,45.0626,45.0813,45.0438,45.0688,13300.0
2011-01-13 13:55:00,72.25,72.26,72.23,72.26,9500.0,45.0688,45.075,45.0563,45.075,9500.0
2011-01-13 14:00:00,72.25,72.27,72.21,72.23,21000.0,45.0688,45.0813,45.0438,45.0563,21000.0
2011-01-13 14:05:00,72.24,72.24,72.2,72.22,27100.0,45.0626,45.0626,45.0376,45.0501,27100.0
2011-01-13 14:10:00,72.23,72.23,72.15,72.17,64300.0,45.0563,45.0563,45.0064,45.0189,64300.0
2011-01-13 14:15:00,72.18,72.25,72.18,72.24,20300.0,45.0251,45.0688,45.0251,45.0626,20300.0
2011-01-13 14:20:00,72.24,72.26,72.22,72.25,15600.0,45.0626,45.075,45.0501,45.0688,15600.0
2011-01-13 14:25:00,72.26,72.3,72.26,72.29,26200.0,45.075,45.1,45.075,45.0937,26200.0
2011-01-13 14:30:00,72.29,72.3,72.21,72.24,29800.0,45.0937,45.1,45.0438,45.0626,29800.0
2011-01-13 14:35:00,72.24,72.28,72.2,72.2,13400.0,45.0626,45.0875,45.0376,45.0376,13400.0
2011-01-13 14:40:00,72.21,72.22,72.16,72.16,14300.0,45.0438,45.0501,45.0127,45.0127,14300.0
2011-01-13 14:45:00,72.15,72.15,72.06,72.09,19000.0,45.0064,45.0064,44.9503,44.969,19000.0
2011-01-13 14:50:00,72.08,72.08,71.98,72.05,33100.0,44.9628,44.9628,44.9004,44.944,33100.0
2011-01-13 14:55:00,72.05,72.08,72.0,72.0,15200.0,44.944,44.9628,44.9128,44.9128,15200.0
2011-01-13 15:00:00,72.0,72.08,72.0,72.08,11300.0,44.9128,44.9628,44.9128,44.9628,11300.0
2011-01-13 15:05:00,72.08,72.12,72.07,72.12,12500.0,44.9628,44.9877,44.9565,44.9877,12500.0
2011-01-13 15:10:00,72.12,72.19,72.11,72.17,21800.0,44.9877,45.0314,44.9815,45.0189,21800.0
2011-01-13 15:15:00,72.16,72.2,72.14,72.14,46800.0,45.0127,45.0376,45.0002,45.0002,46800.0
2011-01-13 15:20:00,72.14,72.25,72.13,72.25,57800.0,45.0002,45.0688,44.9939,45.0688,57800.0
2011-01-13 15:25:00,72.24,72.29,72.18,72.18,84000.0,45.0626,45.0937,45.0251,45.0251,84000.0
2011-01-13 15:30:00,72.18,72.21,72.09,72.11,65200.0,45.0251,45.0438,44.969,44.9815,65200.0
2011-01-13 15:35:00,72.11,72.17,72.11,72.14,20600.0,44.9815,45.0189,44.9815,45.0002,20600.0
2011-01-13 15:40:00,72.13,72.13,72.03,72.05,49500.0,44.9939,44.9939,44.9316,44.944,49500.0
2011-01-13 15:45:00,72.06,72.11,72.05,72.08,53100.0,44.9503,44.9815,44.944,44.9628,53100.0
2011-01-13 15:50:00,72.08,72.22,72.08,72.18,73700.0,44.9628,45.0501,44.9628,45.0251,73700.0
2011-01-13 15:55:00,72.18,72.27,72.12,72.26,118400.0,45.0251,45.0813,44.9877,45.075,118400.0
2011-01-14 09:30:00,72.24,72.3,72.03,72.25,63300.0,45.0626,45.1,44.9316,45.0688,63300.0
2011-01-14 09:35:00,72.25,72.47,72.19,72.41,38200.0,45.0688,45.206,45.0314,45.1686,38200.0
2011-01-14 09:40:00,72.41,72.49,72.34,72.35,24000.0,45.1686,45.2185,45.1249,45.1312,24000.0
2011-01-14 09:45:00,72.3,72.49,72.23,72.48,26800.0,45.1,45.2185,45.0563,45.2123,26800.0
2011-01-14 09:50:00,72.48,72.6,72.47,72.59,61400.0,45.2123,45.2871,45.206,45.2809,61400.0
2011-01-14 09:55:00,72.57,72.66,72.38,72.65,41500.0,45.2684,45.3246,45.1499,45.3183,41500.0
2011-01-14 10:00:00,72.66,72.78,72.63,72.63,33900.0,45.3246,45.3994,45.3058,45.3058,33900.0
2011-01-14 10:05:00,72.64,72.64,72.54,72.6,26400.0,45.3121,45.3121,45.2497,45.2871,26400.0
2011-01-14 10:10:00,72.58,72.63,72.56,72.58,18600.0,45.2746,45.3058,45.2622,45.2746,18600.0
2011-01-14 10:15:00,72.56,72.61,72.54,72.57,29700.0,45.2622,45.2934,45.2497,45.2684,29700.0
2011-01-14 10:20:00,72.58,72.65,72.46,72.52,26600.0,45.2746,45.3183,45.1998,45.2372,26600.0
2011-01-14 10:25:00,72.52,72.56,72.48,72.49,30100.0,45.2372,45.2622,45.2123,45.2185,30100.0
2011-01-14 10:30:00,72.49,72.67,72.47,72.66,21300.0,45.2185,45.3308,45.206,45.3246,21300.0
2011-01-14 10:35:00,72.64,72.67,72.6,72.67,12700.0,45.3121,45.3308,45.2871,45.3308,12700.0
2011-01-14 10:40:00,72.66,72.81,72.62,72.81,20200.0,45.3246,45.4181,45.2996,45.4181,20200.0
2011-01-14 10:45:00,72.81,72.84,72.75,72.76,28200.0,45.4181,45.4368,45.3807,45.3869,28200.0
2011-01-14 10:50:00,72.78,72.84,72.77,72.83,20400.0,45.3994,45.4368,45.3932,45.4306,20400.0
2011-01-14 10:55:00,72.82,72.83,72.63,72.69,32200.0,45.4244,45.4306,45.3058,45.3433,32200.0
2011-01-14 11:00:00,72.68,72.8,72.67,72.8,36500.0,45.337,45.4119,45.3308,45.4119,36500.0
2011-01-14 11:05:00,72.8,72.86,72.77,72.81,25800.0,45.4119,45.4493,45.3932,45.4181,25800.0
2011-01-14 11:10:00,72.81,72.86,72.61,72.61,28900.0,45.4181,45.4493,45.2934,45.2934,28900.0
2011-01-14 11:15:00,72.63,72.64,72.54,72.61,11000.0,45.3058,45.3121,45.2497,45.2934,11000.0
2011-01-14 11:20:00,72.6,72.6,72.41,72.42,23100.0,45.2871,45.2871,45.1686,45.1748,23100.0
2011-01-14 11:25:00,72.43,72.56,72.43,72.54,28500.0,45.1811,45.2622,45.1811,45.2497,28500.0
2011-01-14 11:30:00,72.54,72.54,72.41,72.49,23500.0,45.2497,45.2497,45.1686,45.2185,23500.0
2011-01-14 11:35:00,72.49,72.5,72.42,72.48,18900.0,45.2185,45.2247,45.1748,45.2123,18900.0
2011-01-14 11:40:00,72.48,72.51,72.45,72.5,8100.0,45.2123,45.231,45.1936,45.2247,8100.0
2011-01-14 11:45:00,72.51,72.6,72.5,72.6,17300.0,45.231,45.2871,45.2247,45.2871,17300.0
2011-01-14 11:50:00,72.59,72.59,72.51,72.54,8500.0,45.2809,45.2809,45.231,45.2497,8500.0
2011-01-14 11:55:00,72.53,72.6,72.53,72.57,15100.0,45.2435,45.2871,45.2435,45.2684,15100.0
2011-01-14 12:00:00,72.57,72.62,72.55,72.61,28400.0,45.2684,45.2996,45.2559,45.2934,28400.0
2011-01-14 12:05:00,72.6,72.61,72.55,72.55,11400.0,45.2871,45.2934,45.2559,45.2559,11400.0
2011-01-14 12:10:00,72.57,72.69,72.55,72.64,19900.0,45.2684,45.3433,45.2559,45.3121,19900.0
2011-01-14 12:15:00,72.64,72.67,72.59,72.67,16900.0,45.3121,45.3308,45.2809,45.3308,16900.0
2011-01-14 12:20:00,72.67,72.7,72.64,72.68,18300.0,45.3308,45.3495,45.3121,45.337,18300.0
2011-01-14 12:25:00,72.69,72.73,72.65,72.69,32800.0,45.3433,45.3682,45.3183,45.3433,32800.0
2011-01-14 12:30:00,72.69,72.74,72.67,72.71,20700.0,45.3433,45.3745,45.3308,45.3557,20700.0
2011-01-14 12:35:00,72.71,72.77,72.7,72.75,38400.0,45.3557,45.3932,45.3495,45.3807,38400.0
2011-01-14 12:40:00,72.74,72.77,72.71,72.77,23800.0,45.3745,45.3932,45.3557,45.3932,23800.0
2011-01-14 12:45:00,72.76,72.76,72.71,72.75,39300.0,45.3869,45.3869,45.3557,45.3807,39300.0
2011-01-14 12:50:00,72.75,72.75,72.66,72.68,28200.0,45.3807,45.3807,45.3246,45.337,28200.0
2011-01-14 12:55:00,72.69,72.69,72.6,72.63,16800.0,45.3433,45.3433,45.2871,45.3058,16800.0
2011-01-14 13:00:00,72.64,72.66,72.57,72.59,13000.0,45.3121,45.3246,45.2684,45.2809,13000.0
2011-01-14 13:05:00,72.59,72.63,72.59,72.61,16800.0,45.2809,45.3058,45.2809,45.2934,16800.0
2011-01-14 13:10:00,72.6,72.63,72.57,72.63,17000.0,45.2871,45.3058,45.2684,45.3058,17000.0
2011-01-14 13:15:00,72.63,72.63,72.6,72.61,8800.0,45.3058,45.3058,45.2871,45.2934,8800.0
2011-01-14 13:20:00,72.61,72.66,72.61,72.64,11100.0,45.2934,45.3246,45.2934,45.3121,11100.0
2011-01-14 13:25:00,72.64,72.66,72.62,72.64,12700.0,45.3121,45.3246,45.2996,45.3121,12700.0
2011-01-14 13:30:00,72.64,72.67,72.64,72.66,6900.0,45.3121,45.3308,45.3121,45.3246,6900.0
2011-01-14 13:35:00,72.66,72.68,72.65,72.66,9000.0,45.3246,45.337,45.3183,45.3246,9000.0
2011-01-14 13:40:00,72.66,72.68,72.65,72.67,11200.0,45.3246,45.337,45.3183,45.3308,11200.0
2011-01-14 13:45:00,72.68,72.71,72.65,72.7,16200.0,45.337,45.3557,45.3183,45.3495,16200.0
2011-01-14 13:50:00,72.7,72.77,72.65,72.76,17500.0,45.3495,45.3932,45.3183,45.3869,17500.0
2011-01-14 13:55:00,72.77,72.87,72.74,72.84,30500.0,45.3932,45.4555,45.3745,45.4368,30500.0
2011-01-14 14:00:00,72.83,72.83,72.71,72.72,31300.0,45.4306,45.4306,45.3557,45.362,31300.0
2011-01-14 14:05:00,72.72,72.78,72.7,72.7,28500.0,45.362,45.3994,45.3495,45.3495,28500.0
2011-01-14 14:10:00,72.7,72.72,72.6,72.62,17100.0,45.3495,45.362,45.2871,45.2996,17100.0
2011-01-14 14:15:00,72.61,72.62,72.58,72.61,14700.0,45.2934,45.2996,45.2746,45.2934,14700.0
2011-01-14 14:20:00,72.62,72.62,72.59,72.6,6100.0,45.2996,45.2996,45.2809,45.2871,6100.0
2011-01-14 14:25:00,72.59,72.62,72.56,72.56,12800.0,45.2809,45.2996,45.2622,45.2622,12800.0
2011-01-14 14:30:00,72.57,72.6,72.56,72.59,14100.0,45.2684,45.2871,45.2622,45.2809,14100.0
2011-01-14 14:35:00,72.58,72.59,72.53,72.53,29300.0,45.2746,45.2809,45.2435,45.2435,29300.0
2011-01-14 14:40:00,72.53,72.6,72.5,72.53,37700.0,45.2435,45.2871,45.2247,45.2435,37700.0
2011-01-14 14:45:00,72.52,72.55,72.48,72.52,24400.0,45.2372,45.2559,45.2123,45.2372,24400.0
2011-01-14 14:50:00,72.52,72.59,72.52,72.56,17300.0,45.2372,45.2809,45.2372,45.2622,17300.0
2011-01-14 14:55:00,72.56,72.58,72.48,72.49,40400.0,45.2622,45.2746,45.2123,45.2185,40400.0
2011-01-14 15:00:00,72.49,72.53,72.49,72.49,21400.0,45.2185,45.2435,45.2185,45.2185,21400.0
2011-01-14 15:05:00,72.5,72.53,72.49,72.49,29300.0,45.2247,45.2435,45.2185,45.2185,29300.0
2011-01-14 15:10:00,72.49,72.49,72.48,72.49,24600.0,45.2185,45.2185,45.2123,45.2185,24600.0
2011-01-14 15:15:00,72.48,72.51,72.47,72.51,20300.0,45.2123,45.231,45.206,45.231,20300.0
2011-01-14 15:20:00,72.51,72.56,72.5,72.54,27500.0,45.231,45.2622,45.2247,45.2497,27500.0
2011-01-14 15:25:00,72.54,72.55,72.43,72.46,25700.0,45.2497,45.2559,45.1811,45.1998,25700.0
2011-01-14 15:30:00,72.46,72.47,72.43,72.45,25900.0,45.1998,45.206,45.1811,45.1936,25900.0
2011-01-14 15:35:00,72.45,72.46,72.42,72.43,28200.0,45.1936,45.1998,45.1748,45.1811,28200.0
2011-01-14 15:40:00,72.43,72.43,72.35,72.36,54700.0,45.1811,45.1811,45.1312,45.1374,54700.0
2011-01-14 15:45:00,72.36,72.51,72.36,72.49,67300.0,45.1374,45.231,45.1374,45.2185,67300.0
2011-01-14 15:50:00,72.49,72.51,72.46,72.47,67100.0,45.2185,45.231,45.1998,45.206,67100.0
2011-01-14 15:55:00,72.48,72.51,72.42,72.44,143000.0,45.2123,45.231,45.1748,45.1873,143000.0
2011-01-18 09:30:00,72.7,72.92,72.7,72.83,98500.0,45.3495,45.4867,45.3495,45.4306,98500.0
2011-01-18 09:35:00,72.82,73.17,72.82,73.13,83700.0,45.4244,45.6427,45.4244,45.6177,83700.0
2011-01-18 09:40:00,73.13,73.14,72.86,72.88,56600.0,45.6177,45.624,45.4493,45.4618,56600.0
2011-01-18 09:45:00,72.88,72.93,72.83,72.83,36200.0,45.4618,45.493,45.4306,45.4306,36200.0
2011-01-18 09:50:00,72.84,72.9,72.8,72.8,61400.0,45.4368,45.4743,45.4119,45.4119,61400.0
2011-01-18 09:55:00,72.8,72.99,72.78,72.96,66800.0,45.4119,45.5304,45.3994,45.5117,66800.0
2011-01-18 10:00:00,72.96,73.07,72.91,73.07,49900.0,45.5117,45.5803,45.4805,45.5803,49900.0
2011-01-18 10:05:00,73.06,73.14,73.06,73.12,36900.0,45.5741,45.624,45.5741,45.6115,36900.0
2011-01-18 10:10:00,73.12,73.19,73.09,73.16,62800.0,45.6115,45.6552,45.5928,45.6364,62800.0
2011-01-18 10:15:00,73.16,73.19,73.13,73.13,38900.0,45.6364,45.6552,45.6177,45.6177,38900.0
2011-01-18 10:20:00,73.13,73.16,73.11,73.12,39900.0,45.6177,45.6364,45.6053,45.6115,39900.0
2011-01-18 10:25:00,73.11,73.15,73.09,73.09,30500.0,45.6053,45.6302,45.5928,45.5928,30500.0
2011-01-18 10:30:00,73.09,73.09,72.94,72.99,68800.0,45.5928,45.5928,45.4992,45.5304,68800.0
2011-01-18 10:35:00,72.99,73.03,72.98,72.99,61700.0,45.5304,45.5554,45.5242,45.5304,61700.0
2011-01-18 10:40:00,73.0,73.08,72.99,73.06,49700.0,45.5366,45.5865,45.5304,45.5741,49700.0
2011-01-18 10:45:00,73.05,73.08,73.0,73.0,51000.0,45.5678,45.5865,45.5366,45.5366,51000.0
2011-01-18 10:50:00,73.0,73.04,72.99,72.99,64800.0,45.5366,45.5616,45.5304,45.5304,64800.0
2011-01-18 10:55:00,73.0,73.05,72.95,73.05,75800.0,45.5366,45.5678,45.5054,45.5678,75800.0
2011-01-18 11:00:00,73.05,73.09,73.04,73.09,25100.0,45.5678,45.5928,45.5616,45.5928,25100.0
2011-01-18 11:05:00,73.1,73.14,73.1,73.14,21200.0,45.599,45.624,45.599,45.624,21200.0
2011-01-18 11:10:00,73.14,73.14,73.07,73.11,22400.0,45.624,45.624,45.5803,45.6053,22400.0
2011-01-18 11:15:00,73.12,73.18,73.11,73.13,27100.0,45.6115,45.6489,45.6053,45.6177,27100.0
2011-01-18 11:20:00,73.13,73.13,73.0,73.01,28500.0,45.6177,45.6177,45.5366,45.5429,28500.0
2011-01-18 11:25:00,73.01,73.02,72.97,72.99,26600.0,45.5429,45.5491,45.5179,45.5304,26600.0
2011-01-18 11:30:00,72.99,73.06,72.99,73.04,49500.0,45.5304,45.5741,45.5304,45.5616,49500.0
2011-01-18 11:35:00,73.04,73.04,72.98,72.99,40200.0,45.5616,45.5616,45.5242,45.5304,40200.0
2011-01-18 11:40:00,72.99,73.01,72.98,72.98,54500.0,45.5304,45.5429,45.5242,45.5242,54500.0
2011-01-18 11:45:00,72.98,73.0,72.96,72.96,54800.0,45.5242,45.5366,45.5117,45.5117,54800.0
2011-01-18 11:50:00,72.96,72.97,72.91,72.95,86800.0,45.5117,45.5179,45.4805,45.5054,86800.0
2011-01-18 11:55:00,72.95,72.97,72.92,72.95,42000.0,45.5054,45.5179,45.4867,45.5054,42000.0
2011-01-18 12:00:00,72.94,72.96,72.85,72.89,31300.0,45.4992,45.5117,45.4431,45.468,31300.0
2011-01-18 12:05:00,72.88,72.91,72.87,72.9,61300.0,45.4618,45.4805,45.4555,45.4743,61300.0
2011-01-18 12:10:00,72.9,72.91,72.87,72.88,61200.0,45.4743,45.4805,45.4555,45.4618,61200.0
2011-01-18 12:15:00,72.88,72.9,72.85,72.88,41600.0,45.4618,45.4743,45.4431,45.4618,41600.0
2011-01-18 12:20:00,72.89,72.9,72.84,72.88,76200.0,45.468,45.4743,45.4368,45.4618,76200.0
2011-01-18 12:25:00,72.9,72.97,72.89,72.96,21100.0,45.4743,45.5179,45.468,45.5117,21100.0
2011-01-18 12:30:00,72.95,72.98,72.93,72.97,21600.0,45.5054,45.5242,45.493,45.5179,21600.0
2011-01-18 12:35:00,72.96,73.0,72.96,72.98,8300.0,45.5117,45.5366,45.5117,45.5242,8300.0
2011-01-18 12:40:00,72.97,72.99,72.92,72.92,9100.0,45.5179,45.5304,45.4867,45.4867,9100.0
2011-01-18 12:45:00,72.93,72.95,72.89,72.92,14700.0,45.493,45.5054,45.468,45.4867,14700.0
2011-01-18 12:50:00,72.93,72.94,72.89,72.9,74600.0,45.493,45.4992,45.468,45.4743,74600.0
2011-01-18 12:55:00,72.89,72.94,72.86,72.9,40400.0,45.468,45.4992,45.4493,45.4743,40400.0
2011-01-18 13:00:00,72.9,72.92,72.87,72.9,18100.0,45.4743,45.4867,45.4555,45.4743,18100.0
2011-01-18 13:05:00,72.9,72.91,72.86,72.86,13800.0,45.4743,45.4805,45.4493,45.4493,13800.0
2011-01-18 13:10:00,72.86,72.86,72.77,72.77,19800.0,45.4493,45.4493,45.3932,45.3932,19800.0
2011-01-18 13:15:00,72.78,72.81,72.74,72.8,48100.0,45.3994,45.4181,45.3745,45.4119,48100.0
2011-01-18 13:20:00,72.79,72.82,72.79,72.8,16700.0,45.4056,45.4244,45.4056,45.4119,16700.0
2011-01-18 13:25:00,72.79,72.86,72.79,72.85,23500.0,45.4056,45.4493,45.4056,45.4431,23500.0
2011-01-18 13:30:00,72.84,72.84,72.8,72.8,35000.0,45.4368,45.4368,45.4119,45.4119,35000.0
2011-01-18 13:35:00,72.8,72.83,72.76,72.76,23600.0,45.4119,45.4306,45.3869,45.3869,23600.0
2011-01-18 13:40:00,72.75,72.78,72.74,72.77,43900.0,45.3807,45.3994,45.3745,45.3932,43900.0
2011-01-18 13:45:00,72.77,72.78,72.69,72.69,26800.0,45.3932,45.3994,45.3433,45.3433,26800.0
2011-01-18 13:50:00,72.69,72.72,72.68,72.72,9500.0,45.3433,45.362,45.337,45.362,9500.0
2011-01-18 13:55:00,72.71,72.72,72.67,72.68,21800.0,45.3557,45.362,45.3308,45.337,21800.0
2011-01-18 14:00:00,72.68,72.71,72.65,72.68,33100.0,45.337,45.3557,45.3183,45.337,33100.0
2011-01-18 14:05:00,72.7,72.76,72.68,72.73,31000.0,45.3495,45.3869,45.337,45.3682,31000.0
2011-01-18 14:10:00,72.74,72.75,72.69,72.7,12700.0,45.3745,45.3807,45.3433,45.3495,12700.0
2011-01-18 14:15:00,72.69,72.78,72.69,72.78,21000.0,45.3433,45.3994,45.3433,45.3994,21000.0
2011-01-18 14:20:00,72.78,72.82,72.77,72.8,27000.0,45.3994,45.4244,45.3932,45.4119,27000.0
2011-01-18 14:25:00,72.8,72.81,72.76,72.8,24600.0,45.4119,45.4181,45.3869,45.4119,24600.0
2011-01-18 14:30:00,72.81,72.86,72.79,72.84,33900.0,45.4181,45.4493,45.4056,45.4368,33900.0
2011-01-18 14:35:00,72.84,72.91,72.83,72.91,23000.0,45.4368,45.4805,45.4306,45.4805,23000.0
2011-01-18 14:40:00,72.9,72.94,72.85,72.88,42600.0,45.4743,45.4992,45.4431,45.4618,42600.0
2011-01-18 14:45:00,72.88,72.88,72.82,72.82,30100.0,45.4618,45.4618,45.4244,45.4244,30100.0
2011-01-18 14:50:00,72.82,72.85,72.8,72.83,32400.0,45.4244,45.4431,45.4119,45.4306,32400.0
2011-01-18 14:55:00,72.83,72.85,72.81,72.84,24400.0,45.4306,45.4431,45.4181,45.4368,24400.0
2011-01-18 15:00:00,72.84,72.88,72.84,72.85,28200.0,45.4368,45.4618,45.4368,45.4431,28200.0
2011-01-18 15:05:00,72.86,72.87,72.84,72.84,26500.0,45.4493,45.4555,45.4368,45.4368,26500.0
2011-01-18 15:10:00,72.84,72.88,72.82,72.86,33400.0,45.4368,45.4618,45.4244,45.4493,33400.0
2011-01-18 15:15:00,72.85,72.92,72.82,72.89,87200.0,45.4431,45.4867,45.4244,45.468,87200.0
2011-01-18 15:20:00,72.89,72.96,72.88,72.96,37100.0,45.468,45.5117,45.4618,45.5117,37100.0
2011-01-18 15:25:00,72.95,72.95,72.92,72.93,55300.0,45.5054,45.5054,45.4867,45.493,55300.0
2011-01-18 15:30:00,72.93,72.99,72.92,72.94,65200.0,45.493,45.5304,45.4867,45.4992,65200.0
2011-01-18 15:35:00,72.94,73.0,72.93,73.0,61800.0,45.4992,45.5366,45.493,45.5366,61800.0
2011-01-18 15:40:00,73.0,73.08,72.99,73.07,93100.0,45.5366,45.5865,45.5304,45.5803,93100.0
2011-01-18 15:45:00,73.07,73.2,73.07,73.15,174500.0,45.5803,45.6614,45.5803,45.6302,174500.0
2011-01-18 15:50:00,73.14,73.16,73.1,73.1,138600.0,45.624,45.6364,45.599,45.599,138600.0
2011-01-18 15:55:00,73.1,73.11,73.0,73.07,351300.0,45.599,45.6053,45.5366,45.5803,351300.0
2011-01-19 09:30:00,72.9,73.09,72.72,72.75,53900.0,45.4743,45.5928,45.362,45.3807,53900.0
2011-01-19 09:35:00,72.72,72.73,72.53,72.55,16800.0,45.362,45.3682,45.2435,45.2559,16800.0
2011-01-19 09:40:00,72.54,72.56,72.46,72.47,24100.0,45.2497,45.2622,45.1998,45.206,24100.0
2011-01-19 09:45:00,72.49,72.6,72.44,72.45,27400.0,45.2185,45.2871,45.1873,45.1936,27400.0
2011-01-19 09:50:00,72.47,72.48,72.35,72.35,205900.0,45.206,45.2123,45.1312,45.1312,205900.0
2011-01-19 09:55:00,72.37,72.51,72.32,72.5,33500.0,45.1437,45.231,45.1125,45.2247,33500.0
2011-01-19 10:00:00,72.48,72.6,72.48,72.55,33600.0,45.2123,45.2871,45.2123,45.2559,33600.0
2011-01-19 10:05:00,72.56,72.68,72.54,72.64,26800.0,45.2622,45.337,45.2497,45.3121,26800.0
2011-01-19 10:10:00,72.63,72.68,72.57,72.57,24300.0,45.3058,45.337,45.2684,45.2684,24300.0
2011-01-19 10:15:00,72.57,72.59,72.51,72.54,14200.0,45.2684,45.2809,45.231,45.2497,14200.0
2011-01-19 10:20:00,72.54,72.56,72.45,72.48,61000.0,45.2497,45.2622,45.1936,45.2123,61000.0
2011-01-19 10:25:00,72.46,72.51,72.44,72.49,49500.0,45.1998,45.231,45.1873,45.2185,49500.0
2011-01-19 10:30:00,72.49,72.62,72.49,72.57,25600.0,45.2185,45.2996,45.2185,45.2684,25600.0
2011-01-19 10:35:00,72.58,72.64,72.48,72.54,22300.0,45.2746,45.3121,45.2123,45.2497,22300.0
2011-01-19 10:40:00,72.55,72.59,72.44,72.44,34400.0,45.2559,45.2809,45.1873,45.1873,34400.0
2011-01-19 10:45:00,72.44,72.58,72.44,72.52,28900.0,45.1873,45.2746,45.1873,45.2372,28900.0
2011-01-19 10:50:00,72.53,72.53,72.39,72.4,23300.0,45.2435,45.2435,45.1561,45.1624,23300.0
2011-01-19 10:55:00,72.41,72.5,72.41,72.44,10600.0,45.1686,45.2247,45.1686,45.1873,10600.0
2011-01-19 11:00:00,72.45,72.5,72.44,72.46,9100.0,45.1936,45.2247,45.1873,45.1998,9100.0
2011-01-19 11:05:00,72.47,72.51,72.43,72.44,13900.0,45.206,45.231,45.1811,45.1873,13900.0
2011-01-19 11:10:00,72.45,72.49,72.37,72.38,12300.0,45.1936,45.2185,45.1437,45.1499,12300.0
2011-01-19 11:15:00,72.38,72.39,72.35,72.39,11700.0,45.1499,45.1561,45.1312,45.1561,11700.0
2011-01-19 11:20:00,72.38,72.44,72.35,72.44,24500.0,45.1499,45.1873,45.1312,45.1873,24500.0
2011-01-19 11:25:00,72.41,72.5,72.41,72.5,14400.0,45.1686,45.2247,45.1686,45.2247,14400.0
2011-01-19 11:30:00,72.49,72.54,72.47,72.52,22200.0,45.2185,45.2497,45.206,45.2372,22200.0
2011-01-19 11:35:00,72.54,72.59,72.5,72.51,7700.0,45.2497,45.2809,45.2247,45.231,7700.0
2011-01-19 11:40:00,72.5,72.54,72.42,72.52,18400.0,45.2247,45.2497,45.1748,45.2372,18400.0
2011-01-19 11:45:00,72.52,72.56,72.48,72.56,10100.0,45.2372,45.2622,45.2123,45.2622,10100.0
2011-01-19 11:50:00,72.56,72.56,72.48,72.51,7600.0,45.2622,45.2622,45.2123,45.231,7600.0
2011-01-19 11:55:00,72.51,72.52,72.41,72.46,13900.0,45.231,45.2372,45.1686,45.1998,13900.0
2011-01-19 12:00:00,72.45,72.54,72.44,72.52,9000.0,45.1936,45.2497,45.1873,45.2372,9000.0
2011-01-19 12:05:00,72.5,72.56,72.45,72.51,34400.0,45.2247,45.2622,45.1936,45.231,34400.0
2011-01-19 12:10:00,72.5,72.53,72.44,72.48,32100.0,45.2247,45.2435,45.1873,45.2123,32100.0
2011-01-19 12:15:00,72.48,72.48,72.3,72.32,84400.0,45.2123,45.2123,45.1,45.1125,84400.0
2011-01-19 12:20:00,72.32,72.33,72.27,72.29,54200.0,45.1125,45.1187,45.0813,45.0937,54200.0
2011-01-19 12:25:00,72.28,72.3,72.24,72.27,49400.0,45.0875,45.1,45.0626,45.0813,49400.0
2011-01-19 12:30:00,72.28,72.28,72.15,72.16,54700.0,45.0875,45.0875,45.0064,45.0127,54700.0
2011-01-19 12:35:00,72.17,72.2,72.12,72.16,18100.0,45.0189,45.0376,44.9877,45.0127,18100.0
2011-01-19 12:40:00,72.17,72.17,72.1,72.14,17100.0,45.0189,45.0189,44.9752,45.0002,17100.0
2011-01-19 12:45:00,72.12,72.18,72.1,72.12,28600.0,44.9877,45.0251,44.9752,44.9877,28600.0
2011-01-19 12:50:00,72.11,72.21,72.09,72.21,28000.0,44.9815,45.0438,44.969,45.0438,28000.0
2011-01-19 12:55:00,72.22,72.24,72.15,72.18,27100.0,45.0501,45.0626,45.0064,45.0251,27100.0
2011-01-19 13:00:00,72.19,72.24,72.1,72.21,39000.0,45.0314,45.0626,44.9752,45.0438,39000.0
2011-01-19 13:05:00,72.22,72.23,72.14,72.21,29000.0,45.0501,45.0563,45.0002,45.0438,29000.0
2011-01-19 13:10:00,72.21,72.31,72.21,72.31,18300.0,45.0438,45.1062,45.0438,45.1062,18300.0
2011-01-19 13:15:00,72.32,72.37,72.31,72.35,5100.0,45.1125,45.1437,45.1062,45.1312,5100.0
2011-01-19 13:20:00,72.35,72.36,72.31,72.31,11700.0,45.1312,45.1374,45.1062,45.1062,11700.0
2011-01-19 13:25:00,72.31,72.37,72.28,72.36,25400.0,45.1062,45.1437,45.0875,45.1374,25400.0
2011-01-19 13:30:00,72.35,72.35,72.31,72.33,6200.0,45.1312,45.1312,45.1062,45.1187,6200.0
2011-01-19 13:35:00,72.33,72.39,72.33,72.38,7400.0,45.1187,45.1561,45.1187,45.1499,7400.0
2011-01-19 13:40:00,72.38,72.38,72.31,72.32,19800.0,45.1499,45.1499,45.1062,45.1125,19800.0
2011-01-19 13:45:00,72.32,72.32,72.25,72.25,21600.0,45.1125,45.1125,45.0688,45.0688,21600.0
2011-01-19 13:50:00,72.26,72.26,72.18,72.21,17400.0,45.075,45.075,45.0251,45.0438,17400.0
2011-01-19 13:55:00,72.21,72.27,72.15,72.27,20700.0,45.0438,45.0813,45.0064,45.0813,20700.0
2011-01-19 14:00:00,72.27,72.3,72.25,72.25,22700.0,45.0813,45.1,45.0688,45.0688,22700.0
2011-01-19 14:05:00,72.27,72.31,72.17,72.2,36400.0,45.0813,45.1062,45.0189,45.0376,36400.0
2011-01-19 14:10:00,72.2,72.23,72.11,72.11,25900.0,45.0376,45.0563,44.9815,44.9815,25900.0
2011-01-19 14:15:00,72.11,72.17,72.1,72.1,29600.0,44.9815,45.0189,44.9752,44.9752,29600.0
2011-01-19 14:20:00,72.1,72.12,72.05,72.11,30200.0,44.9752,44.9877,44.944,44.9815,30200.0
2011-01-19 14:25:00,72.11,72.11,72.01,72.03,39100.0,44.9815,44.9815,44.9191,44.9316,39100.0
2011-01-19 14:30:00,72.03,72.06,72.01,72.01,42000.0,44.9316,44.9503,44.9191,44.9191,42000.0
2011-01-19 14:35:00,72.01,72.02,71.94,71.97,53300.0,44.9191,44.9253,44.8754,44.8941,53300.0
2011-01-19 14:40:00,71.96,71.97,71.87,71.97,56500.0,44.8879,44.8941,44.8318,44.8941,56500.0
2011-01-19 14:45:00,71.96,72.02,71.96,71.97,24000.0,44.8879,44.9253,44.8879,44.8941,24000.0
2011-01-19 14:50:00,71.99,71.99,71.82,71.88,45300.0,44.9066,44.9066,44.8006,44.838,45300.0
2011-01-19 14:55:00,71.88,71.98,71.85,71.94,71900.0,44.838,44.9004,44.8193,44.8754,71900.0
2011-01-19 15:00:00,71.95,71.96,71.88,71.89,46800.0,44.8817,44.8879,44.838,44.8442,46800.0
2011-01-19 15:05:00,71.89,71.93,71.83,71.84,77400.0,44.8442,44.8692,44.8068,44.813,77400.0
2011-01-19 15:10:00,71.85,71.89,71.79,71.79,55100.0,44.8193,44.8442,44.7819,44.7819,55100.0
2011-01-19 15:15:00,71.8,71.99,71.8,71.96,44500.0,44.7881,44.9066,44.7881,44.8879,44500.0
2011-01-19 15:20:00,71.96,72.04,71.95,72.02,43700.0,44.8879,44.9378,44.8817,44.9253,43700.0
2011-01-19 15:25:00,72.01,72.02,71.97,72.0,33000.0,44.9191,44.9253,44.8941,44.9128,33000.0
2011-01-19 15:30:00,71.99,71.99,71.83,71.92,82000.0,44.9066,44.9066,44.8068,44.8629,82000.0
2011-01-19 15:35:00,71.92,71.93,71.82,71.87,115400.0,44.8629,44.8692,44.8006,44.8318,115400.0
2011-01-19 15:40:00,71.87,71.93,71.87,71.92,109500.0,44.8318,44.8692,44.8318,44.8629,109500.0
2011-01-19 15:45:00,71.93,72.0,71.93,72.0,107300.0,44.8692,44.9128,44.8692,44.9128,107300.0
2011-01-19 15:50:00,71.99,72.08,71.99,72.06,119800.0,44.9066,44.9628,44.9066,44.9503,119800.0
2011-01-19 15:55:00,72.05,72.18,72.05,72.17,243200.0,44.944,45.0251,44.944,45.0189,243200.0
2011-01-20 09:30:00,72.39,72.47,72.1,72.12,101200.0,45.1561,45.206,44.9752,44.9877,101200.0
2011-01-20 09:35:00,72.13,72.17,71.98,72.0,143300.0,44.9939,45.0189,44.9004,44.9128,143300.0
2011-01-20 09:40:00,72.01,72.35,71.99,72.19,71000.0,44.9191,45.1312,44.9066,45.0314,71000.0
2011-01-20 09:45:00,72.18,72.37,72.15,72.31,65900.0,45.0251,45.1437,45.0064,45.1062,65900.0
2011-01-20 09:50:00,72.3,72.31,72.28,72.29,45100.0,45.1,45.1062,45.0875,45.0937,45100.0
2011-01-20 09:55:00,72.29,72.42,72.28,72.34,46300.0,45.0937,45.1748,45.0875,45.1249,46300.0
2011-01-20 10:00:00,72.32,72.5,72.31,72.43,42200.0,45.1125,45.2247,45.1062,45.1811,42200.0
2011-01-20 10:05:00,72.44,72.46,72.34,72.34,55300.0,45.1873,45.1998,45.1249,45.1249,55300.0
2011-01-20 10:10:00,72.34,72.46,72.29,72.44,31100.0,45.1249,45.1998,45.0937,45.1873,31100.0
2011-01-20 10:15:00,72.45,72.5,72.3,72.31,126700.0,45.1936,45.2247,45.1,45.1062,126700.0
2011-01-20 10:20:00,72.31,72.34,72.28,72.32,35400.0,45.1062,45.1249,45.0875,45.1125,35400.0
2011-01-20 10:25:00,72.31,72.48,72.28,72.46,63900.0,45.1062,45.2123,45.0875,45.1998,63900.0
2011-01-20 10:30:00,72.47,72.49,72.36,72.41,29600.0,45.206,45.2185,45.1374,45.1686,29600.0
2011-01-20 10:35:00,72.41,72.46,72.38,72.4,42500.0,45.1686,45.1998,45.1499,45.1624,42500.0
2011-01-20 10:40:00,72.4,72.5,72.39,72.48,54800.0,45.1624,45.2247,45.1561,45.2123,54800.0
2011-01-20 10:45:00,72.47,72.47,72.32,72.44,33900.0,45.206,45.206,45.1125,45.1873,33900.0
2011-01-20 10:50:00,72.43,72.44,72.3,72.32,62400.0,45.1811,45.1873,45.1,45.1125,62400.0
2011-01-20 10:55:00,72.33,72.37,72.31,72.36,25500.0,45.1187,45.1437,45.1062,45.1374,25500.0
2011-01-20 11:00:00,72.35,72.38,72.32,72.36,59600.0,45.1312,45.1499,45.1125,45.1374,59600.0
2011-01-20 11:05:00,72.36,72.41,72.32,72.34,23900.0,45.1374,45.1686,45.1125,45.1249,23900.0
2011-01-20 11:10:00,72.34,72.36,72.32,72.34,70000.0,45.1249,45.1374,45.1125,45.1249,70000.0
2011-01-20 11:15:00,72.34,72.38,72.33,72.38,47700.0,45.1249,45.1499,45.1187,45.1499,47700.0
2011-01-20 11:20:00,72.37,72.38,72.33,72.35,63300.0,45.1437,45.1499,45.1187,45.1312,63300.0
2011-01-20 11:25:00,72.34,72.39,72.32,72.37,92200.0,45.1249,45.1561,45.1125,45.1437,92200.0
2011-01-20 11:30:00,72.39,72.39,72.33,72.34,40500.0,45.1561,45.1561,45.1187,45.1249,40500.0
2011-01-20 11:35:00,72.35,72.5,72.35,72.5,43800.0,45.1312,45.2247,45.1312,45.2247,43800.0
2011-01-20 11:40:00,72.49,72.49,72.42,72.42,18200.0,45.2185,45.2185,45.1748,45.1748,18200.0
2011-01-20 11:45:00,72.42,72.42,72.38,72.39,73600.0,45.1748,45.1748,45.1499,45.1561,73600.0
2011-01-20 11:50:00,72.39,72.41,72.36,72.41,60800.0,45.1561,45.1686,45.1374,45.1686,60800.0
2011-01-20 11:55:00,72.41,72.53,72.4,72.48,32300.0,45.1686,45.2435,45.1624,45.2123,32300.0
2011-01-20 12:00:00,72.48,72.5,72.46,72.49,23000.0,45.2123,45.2247,45.1998,45.2185,23000.0
2011-01-20 12:05:00,72.49,72.51,72.48,72.5,22700.0,45.2185,45.231,45.2123,45.2247,22700.0
2011-01-20 12:10:00,72.48,72.52,72.45,72.48,24400.0,45.2123,45.2372,45.1936,45.2123,24400.0
2011-01-20 12:15:00,72.49,72.5,72.42,72.44,13800.0,45.2185,45.2247,45.1748,45.1873,13800.0
2011-01-20 12:20:00,72.44,72.47,72.42,72.46,25700.0,45.1873,45.206,45.1748,45.1998,25700.0
2011-01-20 12:25:00,72.47,72.5,72.42,72.44,18000.0,45.206,45.2247,45.1748,45.1873,18000.0
2011-01-20 12:30:00,72.44,72.55,72.44,72.54,28800.0,45.1873,45.2559,45.1873,45.2497,28800.0
2011-01-20 12:35:00,72.54,72.63,72.54,72.63,18000.0,45.2497,45.3058,45.2497,45.3058,18000.0
2011-01-20 12:40:00,72.62,72.68,72.59,72.68,24400.0,45.2996,45.337,45.2809,45.337,24400.0
2011-01-20 12:45:00,72.68,72.7,72.61,72.67,30000.0,45.337,45.3495,45.2934,45.3308,30000.0
2011-01-20 12:50:00,72.68,72.79,72.68,72.75,30200.0,45.337,45.4056,45.337,45.3807,30200.0
2011-01-20 12:55:00,72.78,72.78,72.68,72.74,17700.0,45.3994,45.3994,45.337,45.3745,17700.0
2011-01-20 13:00:00,72.76,72.76,72.68,72.69,17900.0,45.3869,45.3869,45.337,45.3433,17900.0
2011-01-20 13:05:00,72.7,72.7,72.6,72.6,32200.0,45.3495,45.3495,45.2871,45.2871,32200.0
2011-01-20 13:10:00,72.63,72.64,72.58,72.6,9800.0,45.3058,45.3121,45.2746,45.2871,9800.0
2011-01-20 13:15:00,72.59,72.6,72.56,72.58,10300.0,45.2809,45.2871,45.2622,45.2746,10300.0
2011-01-20 13:20:00,72.57,72.57,72.51,72.54,16700.0,45.2684,45.2684,45.231,45.2497,16700.0
2011-01-20 13:25:00,72.54,72.57,72.51,72.53,34700.0,45.2497,45.2684,45.231,45.2435,34700.0
2011-01-20 13:30:00,72.53,72.6,72.51,72.59,20400.0,45.2435,45.2871,45.231,45.2809,20400.0
2011-01-20 13:35:00,72.58,72.62,72.56,72.58,7500.0,45.2746,45.2996,45.2622,45.2746,7500.0
2011-01-20 13:40:00,72.59,72.6,72.56,72.59,19300.0,45.2809,45.2871,45.2622,45.2809,19300.0
2011-01-20 13:45:00,72.59,72.6,72.54,72.6,24600.0,45.2809,45.2871,45.2497,45.2871,24600.0
2011-01-20 13:50:00,72.59,72.67,72.58,72.66,23100.0,45.2809,45.3308,45.2746,45.3246,23100.0
2011-01-20 13:55:00,72.65,72.79,72.64,72.78,42700.0,45.3183,45.4056,45.3121,45.3994,42700.0
2011-01-20 14:00:00,72.78,72.78,72.67,72.69,23600.0,45.3994,45.3994,45.3308,45.3433,23600.0
2011-01-20 14:05:00,72.7,72.77,72.68,72.75,24900.0,45.3495,45.3932,45.337,45.3807,24900.0
2011-01-20 14:10:00,72.75,72.85,72.71,72.8,53700.0,45.3807,45.4431,45.3557,45.4119,53700.0
2011-01-20 14:15:00,72.8,72.83,72.71,72.77,64300.0,45.4119,45.4306,45.3557,45.3932,64300.0
2011-01-20 14:20:00,72.77,72.77,72.67,72.68,32700.0,45.3932,45.3932,45.3308,45.337,32700.0
2011-01-20 14:25:00,72.67,72.73,72.64,72.67,29900.0,45.3308,45.3682,45.3121,45.3308,29900.0
2011-01-20 14:30:00,72.67,72.8,72.67,72.76,31100.0,45.3308,45.4119,45.3308,45.3869,31100.0
2011-01-20 14:35:00,72.76,72.76,72.64,72.68,25800.0,45.3869,45.3869,45.3121,45.337,25800.0
2011-01-20 14:40:00,72.68,72.78,72.66,72.75,31200.0,45.337,45.3994,45.3246,45.3807,31200.0
2011-01-20 14:45:00,72.74,72.75,72.64,72.66,43100.0,45.3745,45.3807,45.3121,45.3246,43100.0
2011-01-20 14:50:00,72.66,72.68,72.63,72.67,26700.0,45.3246,45.337,45.3058,45.3308,26700.0
2011-01-20 14:55:00,72.67,72.67,72.59,72.62,17700.0,45.3308,45.3308,45.2809,45.2996,17700.0
2011-01-20 15:00:00,72.62,72.63,72.57,72.59,35700.0,45.2996,45.3058,45.2684,45.2809,35700.0
2011-01-20 15:05:00,72.59,72.59,72.51,72.54,23000.0,45.2809,45.2809,45.231,45.2497,23000.0
2011-01-20 15:10:00,72.55,72.57,72.52,72.52,23600.0,45.2559,45.2684,45.2372,45.2372,23600.0
2011-01-20 15:15:00,72.51,72.53,72.43,72.45,33900.0,45.231,45.2435,45.1811,45.1936,33900.0
2011-01-20 15:20:00,72.45,72.46,72.4,72.43,32600.0,45.1936,45.1998,45.1624,45.1811,32600.0
2011-01-20 15:25:00,72.43,72.47,72.41,72.47,77300.0,45.1811,45.206,45.1686,45.206,77300.0
2011-01-20 15:30:00,72.45,72.51,72.42,72.47,72200.0,45.1936,45.231,45.1748,45.206,72200.0
2011-01-20 15:35:00,72.47,72.57,72.45,72.55,99800.0,45.206,45.2684,45.1936,45.2559,99800.0
2011-01-20 15:40:00,72.54,72.65,72.5,72.61,80300.0,45.2497,45.3183,45.2247,45.2934,80300.0
2011-01-20 15:45:00,72.6,72.61,72.49,72.52,130800.0,45.2871,45.2934,45.2185,45.2372,130800.0
2011-01-20 15:50:00,72.51,72.57,72.49,72.52,87400.0,45.231,45.2684,45.2185,45.2372,87400.0
2011-01-20 15:55:00,72.52,72.68,72.5,72.68,280400.0,45.2372,45.337,45.2247,45.337,280400.0
2011-01-21 09:30:00,73.02,73.05,72.61,72.62,600600.0,45.5491,45.5678,45.2934,45.2996,600600.0
2011-01-21 09:35:00,72.63,72.74,72.52,72.52,27000.0,45.3058,45.3745,45.2372,45.2372,27000.0
2011-01-21 09:40:00,72.52,72.53,72.45,72.5,23000.0,45.2372,45.2435,45.1936,45.2247,23000.0
2011-01-21 09:45:00,72.52,72.7,72.49,72.7,23000.0,45.2372,45.3495,45.2185,45.3495,23000.0
2011-01-21 09:50:00,72.69,72.72,72.65,72.7,24400.0,45.3433,45.362,45.3183,45.3495,24400.0
2011-01-21 09:55:00,72.71,72.88,72.71,72.86,86000.0,45.3557,45.4618,45.3557,45.4493,86000.0
2011-01-21 10:00:00,72.87,73.0,72.84,73.0,53300.0,45.4555,45.5366,45.4368,45.5366,53300.0
2011-01-21 10:05:00,72.99,73.09,72.87,72.96,93800.0,45.5304,45.5928,45.4555,45.5117,93800.0
2011-01-21 10:10:00,72.96,72.99,72.93,72.96,22200.0,45.5117,45.5304,45.493,45.5117,22200.0
2011-01-21 10:15:00,72.96,73.09,72.93,73.03,86300.0,45.5117,45.5928,45.493,45.5554,86300.0
2011-01-21 10:20:00,73.02,73.07,72.93,72.98,45000.0,45.5491,45.5803,45.493,45.5242,45000.0
2011-01-21 10:25:00,72.98,72.99,72.93,72.98,34000.0,45.5242,45.5304,45.493,45.5242,34000.0
2011-01-21 10:30:00,72.97,72.98,72.88,72.92,59100.0,45.5179,45.5242,45.4618,45.4867,59100.0
2011-01-21 10:35:00,72.91,72.98,72.85,72.92,40900.0,45.4805,45.5242,45.4431,45.4867,40900.0
2011-01-21 10:40:00,72.92,72.96,72.88,72.93,29600.0,45.4867,45.5117,45.4618,45.493,29600.0
2011-01-21 10:45:00,72.93,72.99,72.87,72.88,50400.0,45.493,45.5304,45.4555,45.4618,50400.0
2011-01-21 10:50:00,72.88,72.92,72.85,72.89,37500.0,45.4618,45.4867,45.4431,45.468,37500.0
2011-01-21 10:55:00,72.87,72.94,72.86,72.92,23500.0,45.4555,45.4992,45.4493,45.4867,23500.0
2011-01-21 11:00:00,72.92,73.01,72.87,72.95,28200.0,45.4867,45.5429,45.4555,45.5054,28200.0
2011-01-21 11:05:00,72.93,72.94,72.84,72.87,52800.0,45.493,45.4992,45.4368,45.4555,52800.0
2011-01-21 11:10:00,72.87,72.9,72.72,72.78,33400.0,45.4555,45.4743,45.362,45.3994,33400.0
2011-01-21 11:15:00,72.77,72.83,72.71,72.8,35200.0,45.3932,45.4306,45.3557,45.4119,35200.0
2011-01-21 11:20:00,72.79,72.79,72.67,72.72,48000.0,45.4056,45.4056,45.3308,45.362,48000.0
2011-01-21 11:25:00,72.72,72.8,72.69,72.72,32800.0,45.362,45.4119,45.3433,45.362,32800.0
2011-01-21 11:30:00,72.72,72.85,72.69,72.85,41200.0,45.362,45.4431,45.3433,45.4431,41200.0
2011-01-21 11:35:00,72.86,72.91,72.77,72.77,50900.0,45.4493,45.4805,45.3932,45.3932,50900.0
2011-01-21 11:40:00,72.77,72.79,72.71,72.77,30500.0,45.3932,45.4056,45.3557,45.3932,30500.0
2011-01-21 11:45:00,72.77,72.8,72.7,72.77,25800.0,45.3932,45.4119,45.3495,45.3932,25800.0
2011-01-21 11:50:00,72.8,72.83,72.77,72.8,25600.0,45.4119,45.4306,45.3932,45.4119,25600.0
2011-01-21 11:55:00,72.8,72.87,72.78,72.87,18300.0,45.4119,45.4555,45.3994,45.4555,18300.0
2011-01-21 12:00:00,72.85,72.86,72.73,72.74,57000.0,45.4431,45.4493,45.3682,45.3745,57000.0
2011-01-21 12:05:00,72.75,72.75,72.68,72.75,18700.0,45.3807,45.3807,45.337,45.3807,18700.0
2011-01-21 12:10:00,72.75,72.76,72.66,72.69,20600.0,45.3807,45.3869,45.3246,45.3433,20600.0
2011-01-21 12:15:00,72.71,72.8,72.64,72.8,31700.0,45.3557,45.4119,45.3121,45.4119,31700.0
2011-01-21 12:20:00,72.81,72.86,72.71,72.73,29100.0,45.4181,45.4493,45.3557,45.3682,29100.0
2011-01-21 12:25:00,72.71,72.76,72.66,72.66,35100.0,45.3557,45.3869,45.3246,45.3246,35100.0
2011-01-21 12:30:00,72.66,72.71,72.63,72.65,21800.0,45.3246,45.3557,45.3058,45.3183,21800.0
2011-01-21 12:35:00,72.65,72.67,72.6,72.6,19100.0,45.3183,45.3308,45.2871,45.2871,19100.0
2011-01-21 12:40:00,72.59,72.59,72.49,72.5,36700.0,45.2809,45.2809,45.2185,45.2247,36700.0
2011-01-21 12:45:00,72.51,72.59,72.45,72.58,38800.0,45.231,45.2809,45.1936,45.2746,38800.0
2011-01-21 12:50:00,72.58,72.65,72.52,72.64,20500.0,45.2746,45.3183,45.2372,45.3121,20500.0
2011-01-21 12:55:00,72.64,72.64,72.56,72.59,40500.0,45.3121,45.3121,45.2622,45.2809,40500.0
2011-01-21 13:00:00,72.6,72.67,72.6,72.61,23000.0,45.2871,45.3308,45.2871,45.2934,23000.0
2011-01-21 13:05:00,72.62,72.67,72.61,72.62,31300.0,45.2996,45.3308,45.2934,45.2996,31300.0
2011-01-21 13:10:00,72.64,72.71,72.62,72.68,42900.0,45.3121,45.3557,45.2996,45.337,42900.0
2011-01-21 13:15:00,72.67,72.73,72.65,72.72,43700.0,45.3308,45.3682,45.3183,45.362,43700.0
2011-01-21 13:20:00,72.73,72.74,72.69,72.69,28300.0,45.3682,45.3745,45.3433,45.3433,28300.0
2011-01-21 13:25:00,72.69,72.71,72.65,72.67,23000.0,45.3433,45.3557,45.3183,45.3308,23000.0
2011-01-21 13:30:00,72.66,72.67,72.61,72.65,35400.0,45.3246,45.3308,45.2934,45.3183,35400.0
2011-01-21 13:35:00,72.66,72.66,72.62,72.66,25700.0,45.3246,45.3246,45.2996,45.3246,25700.0
2011-01-21 13:40:00,72.65,72.68,72.58,72.58,20900.0,45.3183,45.337,45.2746,45.2746,20900.0
2011-01-21 13:45:00,72.6,72.63,72.57,72.61,15300.0,45.2871,45.3058,45.2684,45.2934,15300.0
2011-01-21 13:50:00,72.6,72.6,72.53,72.57,20600.0,45.2871,45.2871,45.2435,45.2684,20600.0
2011-01-21 13:55:00,72.57,72.65,72.54,72.64,26800.0,45.2684,45.3183,45.2497,45.3121,26800.0
2011-01-21 14:00:00,72.64,72.67,72.57,72.57,31500.0,45.3121,45.3308,45.2684,45.2684,31500.0
2011-01-21 14:05:00,72.57,72.71,72.56,72.71,36700.0,45.2684,45.3557,45.2622,45.3557,36700.0
2011-01-21 14:10:00,72.7,72.78,72.7,72.77,51100.0,45.3495,45.3994,45.3495,45.3932,51100.0
2011-01-21 14:15:00,72.77,72.77,72.71,72.75,71000.0,45.3932,45.3932,45.3557,45.3807,71000.0
2011-01-21 14:20:00,72.75,72.82,72.73,72.77,48200.0,45.3807,45.4244,45.3682,45.3932,48200.0
2011-01-21 14:25:00,72.78,72.8,72.74,72.79,31300.0,45.3994,45.4119,45.3745,45.4056,31300.0
2011-01-21 14:30:00,72.78,72.84,72.74,72.83,40700.0,45.3994,45.4368,45.3745,45.4306,40700.0
2011-01-21 14:35:00,72.84,72.88,72.8,72.87,41200.0,45.4368,45.4618,45.4119,45.4555,41200.0
2011-01-21 14:40:00,72.88,72.9,72.82,72.89,47700.0,45.4618,45.4743,45.4244,45.468,47700.0
2011-01-21 14:45:00,72.89,72.94,72.88,72.94,38600.0,45.468,45.4992,45.4618,45.4992,38600.0
2011-01-21 14:50:00,72.94,72.98,72.88,72.88,71400.0,45.4992,45.5242,45.4618,45.4618,71400.0
2011-01-21 14:55:00,72.87,72.89,72.83,72.85,37500.0,45.4555,45.468,45.4306,45.4431,37500.0
2011-01-21 15:00:00,72.86,72.91,72.84,72.84,37400.0,45.4493,45.4805,45.4368,45.4368,37400.0
2011-01-21 15:05:00,72.85,72.91,72.84,72.88,42100.0,45.4431,45.4805,45.4368,45.4618,42100.0
2011-01-21 15:10:00,72.88,72.95,72.87,72.92,45300.0,45.4618,45.5054,45.4555,45.4867,45300.0
2011-01-21 15:15:00,72.93,72.98,72.93,72.93,42000.0,45.493,45.5242,45.493,45.493,42000.0
2011-01-21 15:20:00,72.93,72.93,72.85,72.88,32200.0,45.493,45.493,45.4431,45.4618,32200.0
2011-01-21 15:25:00,72.87,72.95,72.87,72.92,40100.0,45.4555,45.5054,45.4555,45.4867,40100.0
2011-01-21 15:30:00,72.91,72.93,72.89,72.93,67000.0,45.4805,45.493,45.468,45.493,67000.0
2011-01-21 15:35:00,72.93,72.94,72.87,72.88,58400.0,45.493,45.4992,45.4555,45.4618,58400.0
2011-01-21 15:40:00,72.88,72.91,72.84,72.89,108700.0,45.4618,45.4805,45.4368,45.468,108700.0
2011-01-21 15:45:00,72.88,72.94,72.85,72.9,190000.0,45.4618,45.4992,45.4431,45.4743,190000.0
2011-01-21 15:50:00,72.89,72.98,72.89,72.93,140300.0,45.468,45.5242,45.468,45.493,140300.0
2011-01-21 15:55:00,72.92,72.93,72.85,72.91,245500.0,45.4867,45.493,45.4431,45.4805,245500.0
2011-01-24 09:30:00,72.77,72.82,72.51,72.8,68400.0,45.3932,45.4244,45.231,45.4119,68400.0
2011-01-24 09:35:00,72.81,72.99,72.76,72.79,33000.0,45.4181,45.5304,45.3869,45.4056,33000.0
2011-01-24 09:40:00,72.79,72.84,72.76,72.8,26200.0,45.4056,45.4368,45.3869,45.4119,26200.0
2011-01-24 09:45:00,72.79,72.94,72.79,72.89,24200.0,45.4056,45.4992,45.4056,45.468,24200.0
2011-01-24 09:50:00,72.89,72.89,72.79,72.81,22200.0,45.468,45.468,45.4056,45.4181,22200.0
2011-01-24 09:55:00,72.81,72.82,72.69,72.71,50400.0,45.4181,45.4244,45.3433,45.3557,50400.0
2011-01-24 10:00:00,72.72,72.73,72.6,72.63,44000.0,45.362,45.3682,45.2871,45.3058,44000.0
2011-01-24 10:05:00,72.63,72.64,72.57,72.6,25000.0,45.3058,45.3121,45.2684,45.2871,25000.0
2011-01-24 10:10:00,72.61,72.69,72.6,72.64,35100.0,45.2934,45.3433,45.2871,45.3121,35100.0
2011-01-24 10:15:00,72.64,72.64,72.44,72.48,31100.0,45.3121,45.3121,45.1873,45.2123,31100.0
2011-01-24 10:20:00,72.49,72.71,72.46,72.67,55000.0,45.2185,45.3557,45.1998,45.3308,55000.0
2011-01-24 10:25:00,72.68,72.77,72.68,72.75,30700.0,45.337,45.3932,45.337,45.3807,30700.0
2011-01-24 10:30:00,72.76,72.76,72.65,72.74,30200.0,45.3869,45.3869,45.3183,45.3745,30200.0
2011-01-24 10:35:00,72.75,72.81,72.7,72.71,25800.0,45.3807,45.4181,45.3495,45.3557,25800.0
2011-01-24 10:40:00,72.7,72.81,72.69,72.79,22500.0,45.3495,45.4181,45.3433,45.4056,22500.0
2011-01-24 10:45:00,72.79,72.81,72.73,72.75,29800.0,45.4056,45.4181,45.3682,45.3807,29800.0
2011-01-24 10:50:00,72.74,72.94,72.74,72.94,31500.0,45.3745,45.4992,45.3745,45.4992,31500.0
2011-01-24 10:55:00,72.94,72.94,72.89,72.91,33600.0,45.4992,45.4992,45.468,45.4805,33600.0
2011-01-24 11:00:00,72.89,72.95,72.85,72.94,22000.0,45.468,45.5054,45.4431,45.4992,22000.0
2011-01-24 11:05:00,72.94,72.99,72.93,72.96,22800.0,45.4992,45.5304,45.493,45.5117,22800.0
2011-01-24 11:10:00,72.96,73.01,72.9,73.01,43600.0,45.5117,45.5429,45.4743,45.5429,43600.0
2011-01-24 11:15:00,73.01,73.03,72.91,72.97,33200.0,45.5429,45.5554,45.4805,45.5179,33200.0
2011-01-24 11:20:00,72.96,72.96,72.89,72.91,18500.0,45.5117,45.5117,45.468,45.4805,18500.0
2011-01-24 11:25:00,72.91,73.04,72.9,72.96,33900.0,45.4805,45.5616,45.4743,45.5117,33900.0
2011-01-24 11:30:00,72.95,73.04,72.94,72.98,25000.0,45.5054,45.5616,45.4992,45.5242,25000.0
2011-01-24 11:35:00,72.97,73.01,72.94,72.94,18900.0,45.5179,45.5429,45.4992,45.4992,18900.0
2011-01-24 11:40:00,72.94,73.06,72.92,73.04,25100.0,45.4992,45.5741,45.4867,45.5616,25100.0
2011-01-24 11:45:00,73.04,73.1,73.02,73.04,34000.0,45.5616,45.599,45.5491,45.5616,34000.0
2011-01-24 11:50:00,73.04,73.08,72.97,72.98,36100.0,45.5616,45.5865,45.5179,45.5242,36100.0
2011-01-24 11:55:00,72.98,72.98,72.92,72.94,30200.0,45.5242,45.5242,45.4867,45.4992,30200.0
2011-01-24 12:00:00,72.93,73.0,72.93,72.99,23800.0,45.493,45.5366,45.493,45.5304,23800.0
2011-01-24 12:05:00,72.98,73.09,72.97,73.06,24800.0,45.5242,45.5928,45.5179,45.5741,24800.0
2011-01-24 12:10:00,73.06,73.08,73.03,73.07,21300.0,45.5741,45.5865,45.5554,45.5803,21300.0
2011-01-24 12:15:00,73.06,73.11,73.03,73.1,25600.0,45.5741,45.6053,45.5554,45.599,25600.0
2011-01-24 12:20:00,73.11,73.11,73.02,73.02,22200.0,45.6053,45.6053,45.5491,45.5491,22200.0
2011-01-24 12:25:00,73.02,73.04,73.0,73.0,19300.0,45.5491,45.5616,45.5366,45.5366,19300.0
2011-01-24 12:30:00,73.0,73.06,72.99,73.03,22500.0,45.5366,45.5741,45.5304,45.5554,22500.0
2011-01-24 12:35:00,73.03,73.07,73.02,73.07,17700.0,45.5554,45.5803,45.5491,45.5803,17700.0
2011-01-24 12:40:00,73.06,73.09,73.06,73.08,20800.0,45.5741,45.5928,45.5741,45.5865,20800.0
2011-01-24 12:45:00,73.09,73.1,73.07,73.1,25900.0,45.5928,45.599,45.5803,45.599,25900.0
2011-01-24 12:50:00,73.1,73.1,73.02,73.02,17800.0,45.599,45.599,45.5491,45.5491,17800.0
2011-01-24 12:55:00,73.02,73.03,72.98,72.99,24300.0,45.5491,45.5554,45.5242,45.5304,24300.0
2011-01-24 13:00:00,72.98,73.01,72.95,72.98,14400.0,45.5242,45.5429,45.5054,45.5242,14400.0
2011-01-24 13:05:00,72.98,73.08,72.98,73.07,25500.0,45.5242,45.5865,45.5242,45.5803,25500.0
2011-01-24 13:10:00,73.07,73.09,73.07,73.08,19100.0,45.5803,45.5928,45.5803,45.5865,19100.0
2011-01-24 13:15:00,73.08,73.11,73.04,73.04,36800.0,45.5865,45.6053,45.5616,45.5616,36800.0
2011-01-24 13:20:00,73.05,73.07,73.02,73.05,23000.0,45.5678,45.5803,45.5491,45.5678,23000.0
2011-01-24 13:25:00,73.05,73.07,72.99,72.99,49500.0,45.5678,45.5803,45.5304,45.5304,49500.0
2011-01-24 13:30:00,72.99,73.01,72.96,72.96,20300.0,45.5304,45.5429,45.5117,45.5117,20300.0
2011-01-24 13:35:00,72.96,73.02,72.94,72.94,35300.0,45.5117,45.5491,45.4992,45.4992,35300.0
2011-01-24 13:40:00,72.93,72.99,72.92,72.97,24600.0,45.493,45.5304,45.4867,45.5179,24600.0
2011-01-24 13:45:00,72.96,73.02,72.94,73.02,14800.0,45.5117,45.5491,45.4992,45.5491,14800.0
2011-01-24 13:50:00,73.01,73.03,72.97,73.02,37100.0,45.5429,45.5554,45.5179,45.5491,37100.0
2011-01-24 13:55:00,73.02,73.02,72.98,73.0,59200.0,45.5491,45.5491,45.5242,45.5366,59200.0
2011-01-24 14:00:00,73.01,73.09,72.99,73.06,78200.0,45.5429,45.5928,45.5304,45.5741,78200.0
2011-01-24 14:05:00,73.07,73.11,73.03,73.05,57500.0,45.5803,45.6053,45.5554,45.5678,57500.0
2011-01-24 14:10:00,73.04,73.12,73.04,73.11,36600.0,45.5616,45.6115,45.5616,45.6053,36600.0
2011-01-24 14:15:00,73.11,73.25,73.11,73.14,84400.0,45.6053,45.6926,45.6053,45.624,84400.0
2011-01-24 14:20:00,73.14,73.17,73.09,73.11,30100.0,45.624,45.6427,45.5928,45.6053,30100.0
2011-01-24 14:25:00,73.11,73.13,73.06,73.06,27300.0,45.6053,45.6177,45.5741,45.5741,27300.0
2011-01-24 14:30:00,73.06,73.14,73.06,73.13,22600.0,45.5741,45.624,45.5741,45.6177,22600.0
2011-01-24 14:35:00,73.12,73.15,73.11,73.14,21000.0,45.6115,45.6302,45.6053,45.624,21000.0
2011-01-24 14:40:00,73.14,73.17,73.12,73.16,20400.0,45.624,45.6427,45.6115,45.6364,20400.0
2011-01-24 14:45:00,73.17,73.17,73.12,73.12,23800.0,45.6427,45.6427,45.6115,45.6115,23800.0
2011-01-24 14:50:00,73.12,73.13,73.02,73.07,36100.0,45.6115,45.6177,45.5491,45.5803,36100.0
2011-01-24 14:55:00,73.07,73.07,73.03,73.05,26000.0,45.5803,45.5803,45.5554,45.5678,26000.0
2011-01-24 15:00:00,73.04,73.1,73.03,73.09,27400.0,45.5616,45.599,45.5554,45.5928,27400.0
2011-01-24 15:05:00,73.09,73.12,73.07,73.08,37000.0,45.5928,45.6115,45.5803,45.5865,37000.0
2011-01-24 15:10:00,73.08,73.14,73.08,73.1,46300.0,45.5865,45.624,45.5865,45.599,46300.0
2011-01-24 15:15:00,73.09,73.11,73.02,73.08,73500.0,45.5928,45.6053,45.5491,45.5865,73500.0
2011-01-24 15:20:00,73.09,73.09,72.99,73.04,41400.0,45.5928,45.5928,45.5304,45.5616,41400.0
2011-01-24 15:25:00,73.05,73.05,72.98,73.0,47300.0,45.5678,45.5678,45.5242,45.5366,47300.0
2011-01-24 15:30:00,73.01,73.1,73.01,73.04,69000.0,45.5429,45.599,45.5429,45.5616,69000.0
2011-01-24 15:35:00,73.06,73.12,73.06,73.11,66100.0,45.5741,45.6115,45.5741,45.6053,66100.0
2011-01-24 15:40:00,73.11,73.2,73.11,73.2,93500.0,45.6053,45.6614,45.6053,45.6614,93500.0
2011-01-24 15:45:00,73.19,73.21,73.14,73.19,128800.0,45.6552,45.6676,45.624,45.6552,128800.0
2011-01-24 15:50:00,73.19,73.2,73.14,73.17,118100.0,45.6552,45.6614,45.624,45.6427,118100.0
2011-01-24 15:55:00,73.18,73.24,73.15,73.23,162500.0,45.6489,45.6863,45.6302,45.6801,162500.0
2011-01-25 09:30:00,73.16,73.4,73.14,73.24,89800.0,45.6364,45.7862,45.624,45.6863,89800.0
2011-01-25 09:35:00,73.24,73.25,73.1,73.12,25200.0,45.6863,45.6926,45.599,45.6115,25200.0
2011-01-25 09:40:00,73.1,73.1,73.02,73.03,20200.0,45.599,45.599,45.5491,45.5554,20200.0
2011-01-25 09:45:00,73.03,73.04,72.93,73.02,33700.0,45.5554,45.5616,45.493,45.5491,33700.0
2011-01-25 09:50:00,73.01,73.19,73.01,73.16,14000.0,45.5429,45.6552,45.5429,45.6364,14000.0
2011-01-25 09:55:00,73.13,73.29,73.09,73.27,23000.0,45.6177,45.7175,45.5928,45.7051,23000.0
2011-01-25 10:00:00,73.29,73.39,73.01,73.06,54200.0,45.7175,45.7799,45.5429,45.5741,54200.0
2011-01-25 10:05:00,73.03,73.12,72.97,73.07,24500.0,45.5554,45.6115,45.5179,45.5803,24500.0
2011-01-25 10:10:00,73.07,73.16,73.04,73.09,23800.0,45.5803,45.6364,45.5616,45.5928,23800.0
2011-01-25 10:15:00,73.06,73.06,72.92,73.02,22600.0,45.5741,45.5741,45.4867,45.5491,22600.0
2011-01-25 10:20:00,73.03,73.05,72.95,72.97,29700.0,45.5554,45.5678,45.5054,45.5179,29700.0
2011-01-25 10:25:00,72.98,73.04,72.95,72.96,16500.0,45.5242,45.5616,45.5054,45.5117,16500.0
2011-01-25 10:30:00,72.95,73.06,72.94,73.0,29300.0,45.5054,45.5741,45.4992,45.5366,29300.0
2011-01-25 10:35:00,73.02,73.02,72.9,72.92,16400.0,45.5491,45.5491,45.4743,45.4867,16400.0
2011-01-25 10:40:00,72.89,73.09,72.89,73.02,17800.0,45.468,45.5928,45.468,45.5491,17800.0
2011-01-25 10:45:00,73.02,73.07,72.97,72.98,16800.0,45.5491,45.5803,45.5179,45.5242,16800.0
2011-01-25 10:50:00,72.99,73.13,72.99,73.12,13300.0,45.5304,45.6177,45.5304,45.6115,13300.0
2011-01-25 10:55:00,73.11,73.12,73.03,73.08,12600.0,45.6053,45.6115,45.5554,45.5865,12600.0
2011-01-25 11:00:00,73.07,73.1,72.9,72.91,16400.0,45.5803,45.599,45.4743,45.4805,16400.0
2011-01-25 11:05:00,72.91,72.99,72.91,72.97,16300.0,45.4805,45.5304,45.4805,45.5179,16300.0
2011-01-25 11:10:00,72.99,72.99,72.69,72.71,64400.0,45.5304,45.5304,45.3433,45.3557,64400.0
2011-01-25 11:15:00,72.71,72.71,72.62,72.71,77200.0,45.3557,45.3557,45.2996,45.3557,77200.0
2011-01-25 11:20:00,72.71,72.76,72.57,72.65,34600.0,45.3557,45.3869,45.2684,45.3183,34600.0
2011-01-25 11:25:00,72.63,72.65,72.5,72.55,34400.0,45.3058,45.3183,45.2247,45.2559,34400.0
2011-01-25 11:30:00,72.56,72.64,72.5,72.6,62300.0,45.2622,45.3121,45.2247,45.2871,62300.0
2011-01-25 11:35:00,72.59,72.65,72.58,72.64,35100.0,45.2809,45.3183,45.2746,45.3121,35100.0
2011-01-25 11:40:00,72.65,72.67,72.59,72.6,22000.0,45.3183,45.3308,45.2809,45.2871,22000.0
2011-01-25 11:45:00,72.6,72.65,72.59,72.62,25800.0,45.2871,45.3183,45.2809,45.2996,25800.0
2011-01-25 11:50:00,72.62,72.63,72.6,72.61,37200.0,45.2996,45.3058,45.2871,45.2934,37200.0
2011-01-25 11:55:00,72.62,72.65,72.6,72.64,29700.0,45.2996,45.3183,45.2871,45.3121,29700.0
2011-01-25 12:00:00,72.64,72.73,72.64,72.7,21400.0,45.3121,45.3682,45.3121,45.3495,21400.0
2011-01-25 12:05:00,72.7,72.78,72.68,72.74,26800.0,45.3495,45.3994,45.337,45.3745,26800.0
2011-01-25 12:10:00,72.75,72.77,72.69,72.71,39400.0,45.3807,45.3932,45.3433,45.3557,39400.0
2011-01-25 12:15:00,72.72,72.77,72.71,72.72,34200.0,45.362,45.3932,45.3557,45.362,34200.0
2011-01-25 12:20:00,72.71,72.74,72.71,72.72,29600.0,45.3557,45.3745,45.3557,45.362,29600.0
2011-01-25 12:25:00,72.73,72.76,72.71,72.71,29600.0,45.3682,45.3869,45.3557,45.3557,29600.0
2011-01-25 12:30:00,72.72,72.78,72.72,72.76,19800.0,45.362,45.3994,45.362,45.3869,19800.0
2011-01-25 12:35:00,72.77,72.8,72.76,72.79,21300.0,45.3932,45.4119,45.3869,45.4056,21300.0
2011-01-25 12:40:00,72.8,72.85,72.79,72.83,27300.0,45.4119,45.4431,45.4056,45.4306,27300.0
2011-01-25 12:45:00,72.83,72.88,72.82,72.86,242100.0,45.4306,45.4618,45.4244,45.4493,242100.0
2011-01-25 12:50:00,72.87,72.93,72.86,72.93,57100.0,45.4555,45.493,45.4493,45.493,57100.0
2011-01-25 12:55:00,72.93,72.95,72.9,72.92,24200.0,45.493,45.5054,45.4743,45.4867,24200.0
2011-01-25 13:00:00,72.91,72.95,72.9,72.9,24300.0,45.4805,45.5054,45.4743,45.4743,24300.0
2011-01-25 13:05:00,72.9,72.9,72.87,72.87,17200.0,45.4743,45.4743,45.4555,45.4555,17200.0
2011-01-25 13:10:00,72.87,72.92,72.87,72.9,20900.0,45.4555,45.4867,45.4555,45.4743,20900.0
2011-01-25 13:15:00,72.9,72.92,72.89,72.89,14100.0,45.4743,45.4867,45.468,45.468,14100.0
2011-01-25 13:20:00,72.89,72.89,72.77,72.78,29700.0,45.468,45.468,45.3932,45.3994,29700.0
2011-01-25 13:25:00,72.79,72.81,72.77,72.79,27700.0,45.4056,45.4181,45.3932,45.4056,27700.0
2011-01-25 13:30:00,72.79,72.8,72.77,72.79,18100.0,45.4056,45.4119,45.3932,45.4056,18100.0
2011-01-25 13:35:00,72.79,72.82,72.75,72.8,33000.0,45.4056,45.4244,45.3807,45.4119,33000.0
2011-01-25 13:40:00,72.8,72.83,72.78,72.81,24100.0,45.4119,45.4306,45.3994,45.4181,24100.0
2011-01-25 13:45:00,72.8,72.84,72.8,72.82,28400.0,45.4119,45.4368,45.4119,45.4244,28400.0
2011-01-25 13:50:00,72.82,72.85,72.82,72.83,24900.0,45.4244,45.4431,45.4244,45.4306,24900.0
2011-01-25 13:55:00,72.83,72.86,72.81,72.81,26700.0,45.4306,45.4493,45.4181,45.4181,26700.0
2011-01-25 14:00:00,72.8,72.8,72.67,72.7,24400.0,45.4119,45.4119,45.3308,45.3495,24400.0
2011-01-25 14:05:00,72.69,72.7,72.63,72.63,34500.0,45.3433,45.3495,45.3058,45.3058,34500.0
2011-01-25 14:10:00,72.63,72.7,72.55,72.55,30600.0,45.3058,45.3495,45.2559,45.2559,30600.0
2011-01-25 14:15:00,72.55,72.61,72.51,72.56,77300.0,45.2559,45.2934,45.231,45.2622,77300.0
2011-01-25 14:20:00,72.56,72.64,72.46,72.46,34300.0,45.2622,45.3121,45.1998,45.1998,34300.0
2011-01-25 14:25:00,72.48,72.56,72.47,72.56,63100.0,45.2123,45.2622,45.206,45.2622,63100.0
2011-01-25 14:30:00,72.55,72.56,72.5,72.55,37200.0,45.2559,45.2622,45.2247,45.2559,37200.0
2011-01-25 14:35:00,72.55,72.65,72.55,72.65,44600.0,45.2559,45.3183,45.2559,45.3183,44600.0
2011-01-25 14:40:00,72.64,72.73,72.62,72.69,35100.0,45.3121,45.3682,45.2996,45.3433,35100.0
2011-01-25 14:45:00,72.68,72.72,72.62,72.63,51500.0,45.337,45.362,45.2996,45.3058,51500.0
2011-01-25 14:50:00,72.62,72.7,72.61,72.64,53000.0,45.2996,45.3495,45.2934,45.3121,53000.0
2011-01-25 14:55:00,72.65,72.72,72.63,72.72,36700.0,45.3183,45.362,45.3058,45.362,36700.0
2011-01-25 15:00:00,72.71,72.84,72.71,72.83,43200.0,45.3557,45.4368,45.3557,45.4306,43200.0
2011-01-25 15:05:00,72.82,72.85,72.78,72.81,39300.0,45.4244,45.4431,45.3994,45.4181,39300.0
2011-01-25 15:10:00,72.81,72.9,72.77,72.82,45800.0,45.4181,45.4743,45.3932,45.4244,45800.0
2011-01-25 15:15:00,72.83,72.96,72.82,72.91,91000.0,45.4306,45.5117,45.4244,45.4805,91000.0
2011-01-25 15:20:00,72.91,73.01,72.86,72.86,79800.0,45.4805,45.5429,45.4493,45.4493,79800.0
2011-01-25 15:25:00,72.86,72.89,72.82,72.87,78400.0,45.4493,45.468,45.4244,45.4555,78400.0
2011-01-25 15:30:00,72.87,72.89,72.73,72.75,114100.0,45.4555,45.468,45.3682,45.3807,114100.0
2011-01-25 15:35:00,72.75,72.76,72.6,72.63,89400.0,45.3807,45.3869,45.2871,45.3058,89400.0
2011-01-25 15:40:00,72.64,72.8,72.63,72.79,33800.0,45.3121,45.4119,45.3058,45.4056,33800.0
2011-01-25 15:45:00,72.8,72.86,72.75,72.78,157800.0,45.4119,45.4493,45.3807,45.3994,157800.0
2011-01-25 15:50:00,72.77,72.83,72.75,72.82,140100.0,45.3932,45.4306,45.3807,45.4244,140100.0
2011-01-25 15:55:00,72.82,72.85,72.76,72.82,423100.0,45.4244,45.4431,45.3869,45.4244,423100.0
2011-01-26 09:30:00,73.03,73.03,72.86,72.98,35700.0,45.5554,45.5554,45.4493,45.5242,35700.0
2011-01-26 09:35:00,72.97,72.98,72.74,72.74,18700.0,45.5179,45.5242,45.3745,45.3745,18700.0
2011-01-26 09:40:00,72.73,72.74,72.54,72.61,43700.0,45.3682,45.3745,45.2497,45.2934,43700.0
2011-01-26 09:45:00,72.59,72.6,72.5,72.53,29800.0,45.2809,45.2871,45.2247,45.2435,29800.0
2011-01-26 09:50:00,72.55,72.58,72.48,72.5,29400.0,45.2559,45.2746,45.2123,45.2247,29400.0
2011-01-26 09:55:00,72.5,72.69,72.49,72.67,20500.0,45.2247,45.3433,45.2185,45.3308,20500.0
2011-01-26 10:00:00,72.69,72.79,72.64,72.66,45700.0,45.3433,45.4056,45.3121,45.3246,45700.0
2011-01-26 10:05:00,72.64,72.84,72.64,72.8,19200.0,45.3121,45.4368,45.3121,45.4119,19200.0
2011-01-26 10:10:00,72.8,72.98,72.78,72.92,53000.0,45.4119,45.5242,45.3994,45.4867,53000.0
2011-01-26 10:15:00,72.94,72.99,72.88,72.96,47800.0,45.4992,45.5304,45.4618,45.5117,47800.0
2011-01-26 10:20:00,72.96,73.06,72.95,73.06,45000.0,45.5117,45.5741,45.5054,45.5741,45000.0
2011-01-26 10:25:00,73.06,73.06,72.84,72.84,49200.0,45.5741,45.5741,45.4368,45.4368,49200.0
2011-01-26 10:30:00,72.83,72.87,72.79,72.82,22000.0,45.4306,45.4555,45.4056,45.4244,22000.0
2011-01-26 10:35:00,72.82,72.83,72.71,72.74,28200.0,45.4244,45.4306,45.3557,45.3745,28200.0
2011-01-26 10:40:00,72.74,72.92,72.73,72.89,25100.0,45.3745,45.4867,45.3682,45.468,25100.0
2011-01-26 10:45:00,72.88,72.94,72.88,72.88,20500.0,45.4618,45.4992,45.4618,45.4618,20500.0
2011-01-26 10:50:00,72.87,72.87,72.75,72.79,25700.0,45.4555,45.4555,45.3807,45.4056,25700.0
2011-01-26 10:55:00,72.78,72.79,72.61,72.74,38600.0,45.3994,45.4056,45.2934,45.3745,38600.0
2011-01-26 11:00:00,72.74,72.86,72.69,72.84,19900.0,45.3745,45.4493,45.3433,45.4368,19900.0
2011-01-26 11:05:00,72.85,72.91,72.82,72.89,18800.0,45.4431,45.4805,45.4244,45.468,18800.0
2011-01-26 11:10:00,72.89,72.95,72.82,72.85,43100.0,45.468,45.5054,45.4244,45.4431,43100.0
2011-01-26 11:15:00,72.86,72.87,72.8,72.82,15900.0,45.4493,45.4555,45.4119,45.4244,15900.0
2011-01-26 11:20:00,72.81,72.81,72.68,72.69,25700.0,45.4181,45.4181,45.337,45.3433,25700.0
2011-01-26 11:25:00,72.68,72.69,72.58,72.58,22000.0,45.337,45.3433,45.2746,45.2746,22000.0
2011-01-26 11:30:00,72.58,72.71,72.56,72.66,30800.0,45.2746,45.3557,45.2622,45.3246,30800.0
2011-01-26 11:35:00,72.65,72.7,72.61,72.63,29000.0,45.3183,45.3495,45.2934,45.3058,29000.0
2011-01-26 11:40:00,72.63,72.77,72.62,72.76,14900.0,45.3058,45.3932,45.2996,45.3869,14900.0
2011-01-26 11:45:00,72.75,72.82,72.75,72.78,25000.0,45.3807,45.4244,45.3807,45.3994,25000.0
2011-01-26 11:50:00,72.78,72.8,72.74,72.74,19300.0,45.3994,45.4119,45.3745,45.3745,19300.0
2011-01-26 11:55:00,72.75,72.76,72.72,72.75,14300.0,45.3807,45.3869,45.362,45.3807,14300.0
2011-01-26 12:00:00,72.75,72.82,72.73,72.74,20700.0,45.3807,45.4244,45.3682,45.3745,20700.0
2011-01-26 12:05:00,72.74,72.88,72.73,72.86,20700.0,45.3745,45.4618,45.3682,45.4493,20700.0
2011-01-26 12:10:00,72.87,72.92,72.86,72.87,10100.0,45.4555,45.4867,45.4493,45.4555,10100.0
2011-01-26 12:15:00,72.88,72.88,72.8,72.8,12000.0,45.4618,45.4618,45.4119,45.4119,12000.0
2011-01-26 12:20:00,72.8,72.87,72.8,72.85,20800.0,45.4119,45.4555,45.4119,45.4431,20800.0
2011-01-26 12:25:00,72.86,72.88,72.82,72.85,13800.0,45.4493,45.4618,45.4244,45.4431,13800.0
2011-01-26 12:30:00,72.85,72.87,72.79,72.81,22000.0,45.4431,45.4555,45.4056,45.4181,22000.0
2011-01-26 12:35:00,72.81,72.88,72.76,72.88,18400.0,45.4181,45.4618,45.3869,45.4618,18400.0
2011-01-26 12:40:00,72.88,72.89,72.81,72.82,20500.0,45.4618,45.468,45.4181,45.4244,20500.0
2011-01-26 12:45:00,72.82,72.85,72.79,72.82,15200.0,45.4244,45.4431,45.4056,45.4244,15200.0
2011-01-26 12:50:00,72.81,72.82,72.71,72.8,17200.0,45.4181,45.4244,45.3557,45.4119,17200.0
2011-01-26 12:55:00,72.79,72.87,72.78,72.83,11500.0,45.4056,45.4555,45.3994,45.4306,11500.0
2011-01-26 13:00:00,72.83,72.88,72.8,72.88,35700.0,45.4306,45.4618,45.4119,45.4618,35700.0
2011-01-26 13:05:00,72.88,72.94,72.86,72.94,40100.0,45.4618,45.4992,45.4493,45.4992,40100.0
2011-01-26 13:10:00,72.95,72.97,72.92,72.97,16800.0,45.5054,45.5179,45.4867,45.5179,16800.0
2011-01-26 13:15:00,72.97,73.0,72.96,73.0,50500.0,45.5179,45.5366,45.5117,45.5366,50500.0
2011-01-26 13:20:00,73.01,73.02,72.95,73.01,37000.0,45.5429,45.5491,45.5054,45.5429,37000.0
2011-01-26 13:25:00,73.02,73.08,73.02,73.05,31900.0,45.5491,45.5865,45.5491,45.5678,31900.0
2011-01-26 13:30:00,73.05,73.13,73.05,73.11,31000.0,45.5678,45.6177,45.5678,45.6053,31000.0
2011-01-26 13:35:00,73.13,73.17,73.1,73.17,48600.0,45.6177,45.6427,45.599,45.6427,48600.0
2011-01-26 13:40:00,73.17,73.23,73.14,73.22,41500.0,45.6427,45.6801,45.624,45.6739,41500.0
2011-01-26 13:45:00,73.21,73.3,73.18,73.29,55700.0,45.6676,45.7238,45.6489,45.7175,55700.0
2011-01-26 13:50:00,73.29,73.29,73.14,73.14,47400.0,45.7175,45.7175,45.624,45.624,47400.0
2011-01-26 13:55:00,73.13,73.17,73.09,73.09,14900.0,45.6177,45.6427,45.5928,45.5928,14900.0
2011-01-26 14:00:00,73.08,73.14,73.06,73.1,25400.0,45.5865,45.624,45.5741,45.599,25400.0
2011-01-26 14:05:00,73.09,73.1,73.04,73.04,14500.0,45.5928,45.599,45.5616,45.5616,14500.0
2011-01-26 14:10:00,73.04,73.06,73.0,73.01,17200.0,45.5616,45.5741,45.5366,45.5429,17200.0
2011-01-26 14:15:00,73.01,73.09,72.85,72.92,86000.0,45.5429,45.5928,45.4431,45.4867,86000.0
2011-01-26 14:20:00,72.91,72.91,72.81,72.85,62600.0,45.4805,45.4805,45.4181,45.4431,62600.0
2011-01-26 14:25:00,72.88,72.95,72.76,72.84,33900.0,45.4618,45.5054,45.3869,45.4368,33900.0
2011-01-26 14:30:00,72.83,72.92,72.81,72.9,27800.0,45.4306,45.4867,45.4181,45.4743,27800.0
2011-01-26 14:35:00,72.92,72.93,72.86,72.88,31300.0,45.4867,45.493,45.4493,45.4618,31300.0
2011-01-26 14:40:00,72.88,73.0,72.86,72.99,27900.0,45.4618,45.5366,45.4493,45.5304,27900.0
2011-01-26 14:45:00,72.99,73.06,72.86,72.87,44500.0,45.5304,45.5741,45.4493,45.4555,44500.0
2011-01-26 14:50:00,72.87,72.95,72.86,72.88,21400.0,45.4555,45.5054,45.4493,45.4618,21400.0
2011-01-26 14:55:00,72.87,72.96,72.8,72.95,48700.0,45.4555,45.5117,45.4119,45.5054,48700.0
2011-01-26 15:00:00,72.94,72.95,72.89,72.92,39900.0,45.4992,45.5054,45.468,45.4867,39900.0
2011-01-26 15:05:00,72.93,72.96,72.85,72.89,37500.0,45.493,45.5117,45.4431,45.468,37500.0
2011-01-26 15:10:00,72.89,73.0,72.87,72.96,40600.0,45.468,45.5366,45.4555,45.5117,40600.0
2011-01-26 15:15:00,72.96,72.96,72.84,72.86,36100.0,45.5117,45.5117,45.4368,45.4493,36100.0
2011-01-26 15:20:00,72.86,72.92,72.86,72.89,42500.0,45.4493,45.4867,45.4493,45.468,42500.0
2011-01-26 15:25:00,72.87,72.91,72.85,72.9,31300.0,45.4555,45.4805,45.4431,45.4743,31300.0
2011-01-26 15:30:00,72.9,72.93,72.85,72.91,49200.0,45.4743,45.493,45.4431,45.4805,49200.0
2011-01-26 15:35:00,72.9,72.95,72.83,72.88,44000.0,45.4743,45.5054,45.4306,45.4618,44000.0
2011-01-26 15:40:00,72.88,72.95,72.87,72.91,33100.0,45.4618,45.5054,45.4555,45.4805,33100.0
2011-01-26 15:45:00,72.91,73.01,72.9,72.98,93000.0,45.4805,45.5429,45.4743,45.5242,93000.0
2011-01-26 15:50:00,72.97,73.0,72.93,72.94,104000.0,45.5179,45.5366,45.493,45.4992,104000.0
2011-01-26 15:55:00,72.94,72.96,72.87,72.88,127400.0,45.4992,45.5117,45.4555,45.4618,127400.0
2011-01-27 09:30:00,73.15,73.15,72.66,72.79,56900.0,45.6302,45.6302,45.3246,45.4056,56900.0
2011-01-27 09:35:00,72.8,72.87,72.64,72.68,26000.0,45.4119,45.4555,45.3121,45.337,26000.0
2011-01-27 09:40:00,72.7,72.89,72.64,72.87,27900.0,45.3495,45.468,45.3121,45.4555,27900.0
2011-01-27 09:45:00,72.9,72.9,72.67,72.89,27400.0,45.4743,45.4743,45.3308,45.468,27400.0
2011-01-27 09:50:00,72.89,72.93,72.82,72.9,22300.0,45.468,45.493,45.4244,45.4743,22300.0
2011-01-27 09:55:00,72.9,72.95,72.61,72.75,62200.0,45.4743,45.5054,45.2934,45.3807,62200.0
2011-01-27 10:00:00,72.76,72.81,72.53,72.59,114500.0,45.3869,45.4181,45.2435,45.2809,114500.0
2011-01-27 10:05:00,72.59,72.64,72.55,72.64,32700.0,45.2809,45.3121,45.2559,45.3121,32700.0
2011-01-27 10:10:00,72.64,72.66,72.57,72.58,20000.0,45.3121,45.3246,45.2684,45.2746,20000.0
2011-01-27 10:15:00,72.59,72.66,72.56,72.6,30700.0,45.2809,45.3246,45.2622,45.2871,30700.0
2011-01-27 10:20:00,72.6,72.62,72.52,72.55,48400.0,45.2871,45.2996,45.2372,45.2559,48400.0
2011-01-27 10:25:00,72.55,72.57,72.51,72.56,22800.0,45.2559,45.2684,45.231,45.2622,22800.0
2011-01-27 10:30:00,72.56,72.72,72.55,72.65,35000.0,45.2622,45.362,45.2559,45.3183,35000.0
2011-01-27 10:35:00,72.65,72.65,72.6,72.6,19500.0,45.3183,45.3183,45.2871,45.2871,19500.0
2011-01-27 10:40:00,72.61,72.61,72.53,72.6,28800.0,45.2934,45.2934,45.2435,45.2871,28800.0
2011-01-27 10:45:00,72.59,72.74,72.59,72.64,25700.0,45.2809,45.3745,45.2809,45.3121,25700.0
2011-01-27 10:50:00,72.63,72.68,72.63,72.65,14600.0,45.3058,45.337,45.3058,45.3183,14600.0
2011-01-27 10:55:00,72.65,72.71,72.6,72.67,13600.0,45.3183,45.3557,45.2871,45.3308,13600.0
2011-01-27 11:00:00,72.66,72.66,72.59,72.59,13400.0,45.3246,45.3246,45.2809,45.2809,13400.0
2011-01-27 11:05:00,72.6,72.64,72.57,72.59,41100.0,45.2871,45.3121,45.2684,45.2809,41100.0
2011-01-27 11:10:00,72.59,72.63,72.54,72.55,42900.0,45.2809,45.3058,45.2497,45.2559,42900.0
2011-01-27 11:15:00,72.54,72.61,72.52,72.59,27100.0,45.2497,45.2934,45.2372,45.2809,27100.0
2011-01-27 11:20:00,72.58,72.63,72.55,72.55,14600.0,45.2746,45.3058,45.2559,45.2559,14600.0
2011-01-27 11:25:00,72.54,72.54,72.48,72.5,37700.0,45.2497,45.2497,45.2123,45.2247,37700.0
2011-01-27 11:30:00,72.5,72.53,72.46,72.46,30700.0,45.2247,45.2435,45.1998,45.1998,30700.0
2011-01-27 11:35:00,72.45,72.59,72.45,72.59,22900.0,45.1936,45.2809,45.1936,45.2809,22900.0
2011-01-27 11:40:00,72.59,72.65,72.58,72.63,11700.0,45.2809,45.3183,45.2746,45.3058,11700.0
2011-01-27 11:45:00,72.65,72.65,72.57,72.58,15200.0,45.3183,45.3183,45.2684,45.2746,15200.0
2011-01-27 11:50:00,72.6,72.61,72.55,72.59,16400.0,45.2871,45.2934,45.2559,45.2809,16400.0
2011-01-27 11:55:00,72.59,72.7,72.52,72.65,23000.0,45.2809,45.3495,45.2372,45.3183,23000.0
2011-01-27 12:00:00,72.65,72.67,72.63,72.64,9400.0,45.3183,45.3308,45.3058,45.3121,9400.0
2011-01-27 12:05:00,72.65,72.67,72.59,72.66,19500.0,45.3183,45.3308,45.2809,45.3246,19500.0
2011-01-27 12:10:00,72.66,72.74,72.66,72.74,13700.0,45.3246,45.3745,45.3246,45.3745,13700.0
2011-01-27 12:15:00,72.74,72.77,72.71,72.77,11900.0,45.3745,45.3932,45.3557,45.3932,11900.0
2011-01-27 12:20:00,72.77,72.78,72.72,72.77,7100.0,45.3932,45.3994,45.362,45.3932,7100.0
2011-01-27 12:25:00,72.77,72.8,72.74,72.8,16100.0,45.3932,45.4119,45.3745,45.4119,16100.0
2011-01-27 12:30:00,72.8,72.85,72.77,72.85,24000.0,45.4119,45.4431,45.3932,45.4431,24000.0
2011-01-27 12:35:00,72.85,72.92,72.84,72.87,21200.0,45.4431,45.4867,45.4368,45.4555,21200.0
2011-01-27 12:40:00,72.85,72.97,72.85,72.95,38900.0,45.4431,45.5179,45.4431,45.5054,38900.0
2011-01-27 12:45:00,72.95,72.99,72.94,72.96,24500.0,45.5054,45.5304,45.4992,45.5117,24500.0
2011-01-27 12:50:00,72.96,73.07,72.96,73.02,71100.0,45.5117,45.5803,45.5117,45.5491,71100.0
2011-01-27 12:55:00,73.04,73.11,73.03,73.1,24500.0,45.5616,45.6053,45.5554,45.599,24500.0
2011-01-27 13:00:00,73.09,73.12,73.07,73.11,34100.0,45.5928,45.6115,45.5803,45.6053,34100.0
2011-01-27 13:05:00,73.11,73.13,73.06,73.1,23100.0,45.6053,45.6177,45.5741,45.599,23100.0
2011-01-27 13:10:00,73.1,73.15,73.1,73.13,37600.0,45.599,45.6302,45.599,45.6177,37600.0
2011-01-27 13:15:00,73.14,73.21,73.13,73.17,17400.0,45.624,45.6676,45.6177,45.6427,17400.0
2011-01-27 13:20:00,73.18,73.2,73.14,73.17,43900.0,45.6489,45.6614,45.624,45.6427,43900.0
2011-01-27 13:25:00,73.15,73.18,73.12,73.18,41900.0,45.6302,45.6489,45.6115,45.6489,41900.0
2011-01-27 13:30:00,73.17,73.25,73.16,73.2,80500.0,45.6427,45.6926,45.6364,45.6614,80500.0
2011-01-27 13:35:00,73.19,73.2,73.11,73.13,20600.0,45.6552,45.6614,45.6053,45.6177,20600.0
2011-01-27 13:40:00,73.13,73.16,73.11,73.15,11300.0,45.6177,45.6364,45.6053,45.6302,11300.0
2011-01-27 13:45:00,73.16,73.35,73.12,73.15,120800.0,45.6364,45.755,45.6115,45.6302,120800.0
2011-01-27 13:50:00,73.16,73.18,73.12,73.13,34800.0,45.6364,45.6489,45.6115,45.6177,34800.0
2011-01-27 13:55:00,73.13,73.25,73.12,73.24,30300.0,45.6177,45.6926,45.6115,45.6863,30300.0
2011-01-27 14:00:00,73.23,73.26,73.17,73.19,42000.0,45.6801,45.6988,45.6427,45.6552,42000.0
2011-01-27 14:05:00,73.2,73.4,73.17,73.18,81200.0,45.6614,45.7862,45.6427,45.6489,81200.0
2011-01-27 14:10:00,73.18,73.2,73.14,73.18,27700.0,45.6489,45.6614,45.624,45.6489,27700.0
2011-01-27 14:15:00,73.18,73.19,73.14,73.16,27900.0,45.6489,45.6552,45.624,45.6364,27900.0
2011-01-27 14:20:00,73.15,73.17,73.08,73.1,39900.0,45.6302,45.6427,45.5865,45.599,39900.0
2011-01-27 14:25:00,73.1,73.14,73.07,73.07,44700.0,45.599,45.624,45.5803,45.5803,44700.0
2011-01-27 14:30:00,73.06,73.13,73.04,73.11,31300.0,45.5741,45.6177,45.5616,45.6053,31300.0
2011-01-27 14:35:00,73.1,73.13,73.06,73.1,36000.0,45.599,45.6177,45.5741,45.599,36000.0
2011-01-27 14:40:00,73.1,73.19,73.06,73.12,52300.0,45.599,45.6552,45.5741,45.6115,52300.0
2011-01-27 14:45:00,73.12,73.16,73.07,73.1,32800.0,45.6115,45.6364,45.5803,45.599,32800.0
2011-01-27 14:50:00,73.1,73.11,72.99,73.02,29800.0,45.599,45.6053,45.5304,45.5491,29800.0
2011-01-27 14:55:00,73.02,73.07,73.0,73.07,21700.0,45.5491,45.5803,45.5366,45.5803,21700.0
2011-01-27 15:00:00,73.06,73.06,72.99,73.03,29200.0,45.5741,45.5741,45.5304,45.5554,29200.0
2011-01-27 15:05:00,73.03,73.07,73.0,73.04,36600.0,45.5554,45.5803,45.5366,45.5616,36600.0
2011-01-27 15:10:00,73.04,73.07,73.02,73.02,22500.0,45.5616,45.5803,45.5491,45.5491,22500.0
2011-01-27 15:15:00,73.02,73.07,72.99,72.99,78500.0,45.5491,45.5803,45.5304,45.5304,78500.0
2011-01-27 15:20:00,72.98,73.04,72.97,73.0,21800.0,45.5242,45.5616,45.5179,45.5366,21800.0
2011-01-27 15:25:00,72.99,73.07,72.99,73.04,40800.0,45.5304,45.5803,45.5304,45.5616,40800.0
2011-01-27 15:30:00,73.05,73.09,72.99,73.0,40500.0,45.5678,45.5928,45.5304,45.5366,40500.0
2011-01-27 15:35:00,73.0,73.08,72.99,73.07,49100.0,45.5366,45.5865,45.5304,45.5803,49100.0
2011-01-27 15:40:00,73.07,73.09,73.04,73.07,44800.0,45.5803,45.5928,45.5616,45.5803,44800.0
2011-01-27 15:45:00,73.08,73.09,73.01,73.02,75600.0,45.5865,45.5928,45.5429,45.5491,75600.0
2011-01-27 15:50:00,73.02,73.06,72.91,72.92,116200.0,45.5491,45.5741,45.4805,45.4867,116200.0
2011-01-27 15:55:00,72.92,72.94,72.87,72.92,137200.0,45.4867,45.4992,45.4555,45.4867,137200.0
2011-01-28 09:30:00,72.93,72.96,72.67,72.76,113400.0,45.493,45.5117,45.3308,45.3869,113400.0
2011-01-28 09:35:00,72.74,72.85,72.55,72.74,104900.0,45.3745,45.4431,45.2559,45.3745,104900.0
2011-01-28 09:40:00,72.74,72.76,72.55,72.55,82300.0,45.3745,45.3869,45.2559,45.2559,82300.0
2011-01-28 09:45:00,72.56,72.76,72.52,72.64,43600.0,45.2622,45.3869,45.2372,45.3121,43600.0
2011-01-28 09:50:00,72.63,72.66,72.45,72.5,71000.0,45.3058,45.3246,45.1936,45.2247,71000.0
2011-01-28 09:55:00,72.5,72.59,72.39,72.39,38700.0,45.2247,45.2809,45.1561,45.1561,38700.0
2011-01-28 10:00:00,72.4,72.41,72.29,72.32,84100.0,45.1624,45.1686,45.0937,45.1125,84100.0
2011-01-28 10:05:00,72.33,72.41,72.28,72.29,88800.0,45.1187,45.1686,45.0875,45.0937,88800.0
2011-01-28 10:10:00,72.31,72.4,72.25,72.34,29400.0,45.1062,45.1624,45.0688,45.1249,29400.0
2011-01-28 10:15:00,72.33,72.33,72.25,72.25,27500.0,45.1187,45.1187,45.0688,45.0688,27500.0
2011-01-28 10:20:00,72.24,72.25,72.02,72.11,43900.0,45.0626,45.0688,44.9253,44.9815,43900.0
2011-01-28 10:25:00,72.12,72.24,72.1,72.13,81300.0,44.9877,45.0626,44.9752,44.9939,81300.0
2011-01-28 10:30:00,72.12,72.16,72.05,72.09,66600.0,44.9877,45.0127,44.944,44.969,66600.0
2011-01-28 10:35:00,72.08,72.15,72.07,72.15,34900.0,44.9628,45.0064,44.9565,45.0064,34900.0
2011-01-28 10:40:00,72.16,72.25,72.15,72.25,35300.0,45.0127,45.0688,45.0064,45.0688,35300.0
2011-01-28 10:45:00,72.26,72.26,72.08,72.14,51900.0,45.075,45.075,44.9628,45.0002,51900.0
2011-01-28 10:50:00,72.15,72.16,71.97,72.05,125500.0,45.0064,45.0127,44.8941,44.944,125500.0
2011-01-28 10:55:00,72.04,72.08,71.95,72.03,55300.0,44.9378,44.9628,44.8817,44.9316,55300.0
2011-01-28 11:00:00,72.02,72.02,71.85,71.91,51200.0,44.9253,44.9253,44.8193,44.8567,51200.0
2011-01-28 11:05:00,71.92,71.96,71.79,71.86,90600.0,44.8629,44.8879,44.7819,44.8255,90600.0
2011-01-28 11:10:00,71.85,71.93,71.78,71.83,41100.0,44.8193,44.8692,44.7756,44.8068,41100.0
2011-01-28 11:15:00,71.81,71.88,71.73,71.87,72800.0,44.7943,44.838,44.7444,44.8318,72800.0
2011-01-28 11:20:00,71.87,71.96,71.76,71.76,57800.0,44.8318,44.8879,44.7631,44.7631,57800.0
2011-01-28 11:25:00,71.76,71.78,71.61,71.61,62500.0,44.7631,44.7756,44.6696,44.6696,62500.0
2011-01-28 11:30:00,71.63,71.68,71.54,71.58,96400.0,44.682,44.7132,44.6259,44.6509,96400.0
2011-01-28 11:35:00,71.57,71.58,71.43,71.58,78300.0,44.6446,44.6509,44.5573,44.6509,78300.0
2011-01-28 11:40:00,71.59,71.63,71.45,71.54,50500.0,44.6571,44.682,44.5698,44.6259,50500.0
2011-01-28 11:45:00,71.55,71.62,71.5,71.62,55900.0,44.6321,44.6758,44.601,44.6758,55900.0
2011-01-28 11:50:00,71.61,71.61,71.35,71.51,40100.0,44.6696,44.6696,44.5074,44.6072,40100.0
2011-01-28 11:55:00,71.51,71.52,71.3,71.35,48200.0,44.6072,44.6134,44.4762,44.5074,48200.0
2011-01-28 12:00:00,71.36,71.38,71.18,71.23,93400.0,44.5136,44.5261,44.4013,44.4325,93400.0
2011-01-28 12:05:00,71.24,71.48,71.22,71.46,95900.0,44.4388,44.5885,44.4263,44.576,95900.0
2011-01-28 12:10:00,71.45,71.47,71.38,71.4,39500.0,44.5698,44.5822,44.5261,44.5386,39500.0
2011-01-28 12:15:00,71.4,71.43,71.33,71.38,36600.0,44.5386,44.5573,44.4949,44.5261,36600.0
2011-01-28 12:20:00,71.38,71.38,71.2,71.3,91600.0,44.5261,44.5261,44.4138,44.4762,91600.0
2011-01-28 12:25:00,71.3,71.36,71.26,71.26,31500.0,44.4762,44.5136,44.4512,44.4512,31500.0
2011-01-28 12:30:00,71.27,71.27,71.17,71.23,25500.0,44.4575,44.4575,44.3951,44.4325,25500.0
2011-01-28 12:35:00,71.22,71.27,71.16,71.27,28400.0,44.4263,44.4575,44.3889,44.4575,28400.0
2011-01-28 12:40:00,71.27,71.32,71.23,71.28,27000.0,44.4575,44.4887,44.4325,44.4637,27000.0
2011-01-28 12:45:00,71.27,71.31,71.24,71.31,55100.0,44.4575,44.4824,44.4388,44.4824,55100.0
2011-01-28 12:50:00,71.31,71.34,71.27,71.34,38100.0,44.4824,44.5011,44.4575,44.5011,38100.0
2011-01-28 12:55:00,71.33,71.37,71.3,71.33,42300.0,44.4949,44.5199,44.4762,44.4949,42300.0
2011-01-28 13:00:00,71.33,71.34,71.23,71.24,25500.0,44.4949,44.5011,44.4325,44.4388,25500.0
2011-01-28 13:05:00,71.23,71.23,71.09,71.11,50200.0,44.4325,44.4325,44.3452,44.3577,50200.0
2011-01-28 13:10:00,71.1,71.12,71.01,71.02,57600.0,44.3514,44.3639,44.2953,44.3015,57600.0
2011-01-28 13:15:00,71.01,71.03,70.95,70.95,49600.0,44.2953,44.3078,44.2579,44.2579,49600.0
2011-01-28 13:20:00,70.95,70.97,70.84,70.97,64600.0,44.2579,44.2703,44.1893,44.2703,64600.0
2011-01-28 13:25:00,70.97,71.0,70.9,70.92,36300.0,44.2703,44.2891,44.2267,44.2392,36300.0
2011-01-28 13:30:00,70.94,70.97,70.87,70.9,32700.0,44.2516,44.2703,44.208,44.2267,32700.0
2011-01-28 13:35:00,70.9,70.9,70.7,70.82,82000.0,44.2267,44.2267,44.1019,44.1768,82000.0
2011-01-28 13:40:00,70.84,70.92,70.76,70.82,68900.0,44.1893,44.2392,44.1393,44.1768,68900.0
2011-01-28 13:45:00,70.82,70.91,70.82,70.86,25600.0,44.1768,44.2329,44.1768,44.2017,25600.0
2011-01-28 13:50:00,70.88,70.9,70.82,70.84,19200.0,44.2142,44.2267,44.1768,44.1893,19200.0
2011-01-28 13:55:00,70.85,71.0,70.84,70.99,38600.0,44.1955,44.2891,44.1893,44.2828,38600.0
2011-01-28 14:00:00,70.99,71.07,70.98,71.06,44600.0,44.2828,44.3327,44.2766,44.3265,44600.0
2011-01-28 14:05:00,71.07,71.11,70.97,71.0,40700.0,44.3327,44.3577,44.2703,44.2891,40700.0
2011-01-28 14:10:00,71.0,71.04,70.92,70.95,30000.0,44.2891,44.314,44.2392,44.2579,30000.0
2011-01-28 14:15:00,70.95,71.01,70.9,70.91,40700.0,44.2579,44.2953,44.2267,44.2329,40700.0
2011-01-28 14:20:00,70.9,70.92,70.83,70.84,57500.0,44.2267,44.2392,44.183,44.1893,57500.0
2011-01-28 14:25:00,70.84,70.91,70.82,70.91,51100.0,44.1893,44.2329,44.1768,44.2329,51100.0
2011-01-28 14:30:00,70.9,70.91,70.85,70.86,37800.0,44.2267,44.2329,44.1955,44.2017,37800.0
2011-01-28 14:35:00,70.86,70.88,70.83,70.83,52400.0,44.2017,44.2142,44.183,44.183,52400.0
2011-01-28 14:40:00,70.84,70.96,70.84,70.91,42700.0,44.1893,44.2641,44.1893,44.2329,42700.0
2011-01-28 14:45:00,70.91,71.02,70.9,70.96,74000.0,44.2329,44.3015,44.2267,44.2641,74000.0
2011-01-28 14:50:00,70.97,71.04,70.85,70.85,51700.0,44.2703,44.314,44.1955,44.1955,51700.0
2011-01-28 14:55:00,70.85,70.88,70.8,70.82,53100.0,44.1955,44.2142,44.1643,44.1768,53100.0
2011-01-28 15:00:00,70.82,70.84,70.75,70.84,58600.0,44.1768,44.1893,44.1331,44.1893,58600.0
2011-01-28 15:05:00,70.83,70.9,70.81,70.84,70600.0,44.183,44.2267,44.1705,44.1893,70600.0
2011-01-28 15:10:00,70.84,70.9,70.76,70.88,68400.0,44.1893,44.2267,44.1393,44.2142,68400.0
2011-01-28 15:15:00,70.89,70.89,70.79,70.81,69500.0,44.2204,44.2204,44.1581,44.1705,69500.0
2011-01-28 15:20:00,70.81,70.84,70.75,70.8,77500.0,44.1705,44.1893,44.1331,44.1643,77500.0
2011-01-28 15:25:00,70.79,70.8,70.69,70.7,90100.0,44.1581,44.1643,44.0957,44.1019,90100.0
2011-01-28 15:30:00,70.71,70.77,70.67,70.69,84100.0,44.1082,44.1456,44.0832,44.0957,84100.0
2011-01-28 15:35:00,70.68,70.82,70.65,70.77,127700.0,44.0894,44.1768,44.0707,44.1456,127700.0
2011-01-28 15:40:00,70.76,70.77,70.65,70.73,132500.0,44.1393,44.1456,44.0707,44.1206,132500.0
2011-01-28 15:45:00,70.73,70.78,70.66,70.67,165600.0,44.1206,44.1518,44.077,44.0832,165600.0
2011-01-28 15:50:00,70.67,70.84,70.64,70.81,229600.0,44.0832,44.1893,44.0645,44.1705,229600.0
2011-01-28 15:55:00,70.81,70.83,70.7,70.74,353500.0,44.1705,44.183,44.1019,44.1269,353500.0
2011-01-31 09:30:00,70.81,70.94,70.7,70.74,93900.0,44.1705,44.2516,44.1019,44.1269,93900.0
2011-01-31 09:35:00,70.75,71.09,70.75,71.05,44700.0,44.1331,44.3452,44.1331,44.3202,44700.0
2011-01-31 09:40:00,71.05,71.3,70.91,71.2,59700.0,44.3202,44.4762,44.2329,44.4138,59700.0
2011-01-31 09:45:00,71.2,71.2,70.74,70.77,81100.0,44.4138,44.4138,44.1269,44.1456,81100.0
2011-01-31 09:50:00,70.76,70.85,70.49,70.49,115000.0,44.1393,44.1955,43.9709,43.9709,115000.0
2011-01-31 09:55:00,70.49,70.54,70.35,70.49,111400.0,43.9709,44.0021,43.8836,43.9709,111400.0
2011-01-31 10:00:00,70.48,70.55,70.36,70.54,96500.0,43.9647,44.0084,43.8898,44.0021,96500.0
2011-01-31 10:05:00,70.54,70.78,70.54,70.66,62900.0,44.0021,44.1518,44.0021,44.077,62900.0
2011-01-31 10:10:00,70.66,70.73,70.65,70.69,37200.0,44.077,44.1206,44.0707,44.0957,37200.0
2011-01-31 10:15:00,70.68,70.69,70.53,70.61,91500.0,44.0894,44.0957,43.9959,44.0458,91500.0
2011-01-31 10:20:00,70.64,70.78,70.6,70.76,34700.0,44.0645,44.1518,44.0395,44.1393,34700.0
2011-01-31 10:25:00,70.75,70.8,70.65,70.73,39100.0,44.1331,44.1643,44.0707,44.1206,39100.0
2011-01-31 10:30:00,70.73,70.79,70.67,70.68,27800.0,44.1206,44.1581,44.0832,44.0894,27800.0
2011-01-31 10:35:00,70.69,70.82,70.62,70.78,102700.0,44.0957,44.1768,44.052,44.1518,102700.0
2011-01-31 10:40:00,70.78,70.79,70.69,70.73,26100.0,44.1518,44.1581,44.0957,44.1206,26100.0
2011-01-31 10:45:00,70.74,70.78,70.67,70.69,42400.0,44.1269,44.1518,44.0832,44.0957,42400.0
2011-01-31 10:50:00,70.69,70.72,70.66,70.72,31800.0,44.0957,44.1144,44.077,44.1144,31800.0
2011-01-31 10:55:00,70.72,70.76,70.71,70.72,34800.0,44.1144,44.1393,44.1082,44.1144,34800.0
2011-01-31 11:00:00,70.72,70.76,70.7,70.72,20600.0,44.1144,44.1393,44.1019,44.1144,20600.0
2011-01-31 11:05:00,70.72,70.77,70.69,70.75,52300.0,44.1144,44.1456,44.0957,44.1331,52300.0
2011-01-31 11:10:00,70.75,70.81,70.71,70.71,35200.0,44.1331,44.1705,44.1082,44.1082,35200.0
2011-01-31 11:15:00,70.71,70.73,70.6,70.6,43200.0,44.1082,44.1206,44.0395,44.0395,43200.0
2011-01-31 11:20:00,70.61,70.74,70.6,70.64,45400.0,44.0458,44.1269,44.0395,44.0645,45400.0
2011-01-31 11:25:00,70.65,70.81,70.65,70.77,25800.0,44.0707,44.1705,44.0707,44.1456,25800.0
2011-01-31 11:30:00,70.78,70.81,70.72,70.8,19600.0,44.1518,44.1705,44.1144,44.1643,19600.0
2011-01-31 11:35:00,70.81,70.9,70.81,70.82,40800.0,44.1705,44.2267,44.1705,44.1768,40800.0
2011-01-31 11:40:00,70.82,70.87,70.81,70.82,56500.0,44.1768,44.208,44.1705,44.1768,56500.0
2011-01-31 11:45:00,70.83,70.84,70.69,70.75,26600.0,44.183,44.1893,44.0957,44.1331,26600.0
2011-01-31 11:50:00,70.75,70.78,70.72,70.77,27900.0,44.1331,44.1518,44.1144,44.1456,27900.0
2011-01-31 11:55:00,70.75,70.88,70.73,70.85,37000.0,44.1331,44.2142,44.1206,44.1955,37000.0
2011-01-31 12:00:00,70.85,70.9,70.85,70.9,64900.0,44.1955,44.2267,44.1955,44.2267,64900.0
2011-01-31 12:05:00,70.9,70.97,70.88,70.89,44500.0,44.2267,44.2703,44.2142,44.2204,44500.0
2011-01-31 12:10:00,70.9,71.03,70.9,70.98,20200.0,44.2267,44.3078,44.2267,44.2766,20200.0
2011-01-31 12:15:00,70.98,71.01,70.94,70.98,28700.0,44.2766,44.2953,44.2516,44.2766,28700.0
2011-01-31 12:20:00,70.98,71.02,70.96,71.0,28600.0,44.2766,44.3015,44.2641,44.2891,28600.0
2011-01-31 12:25:00,71.0,71.02,70.94,71.01,42800.0,44.2891,44.3015,44.2516,44.2953,42800.0
2011-01-31 12:30:00,71.02,71.09,71.02,71.07,36200.0,44.3015,44.3452,44.3015,44.3327,36200.0
2011-01-31 12:35:00,71.07,71.09,70.96,70.99,31800.0,44.3327,44.3452,44.2641,44.2828,31800.0
2011-01-31 12:40:00,70.99,71.02,70.96,71.0,27400.0,44.2828,44.3015,44.2641,44.2891,27400.0
2011-01-31 12:45:00,71.0,71.01,70.99,71.0,16700.0,44.2891,44.2953,44.2828,44.2891,16700.0
2011-01-31 12:50:00,71.0,71.07,70.95,71.06,48700.0,44.2891,44.3327,44.2579,44.3265,48700.0
2011-01-31 12:55:00,71.05,71.12,71.04,71.1,76100.0,44.3202,44.3639,44.314,44.3514,76100.0
2011-01-31 13:00:00,71.09,71.19,71.07,71.17,50400.0,44.3452,44.4076,44.3327,44.3951,50400.0
2011-01-31 13:05:00,71.16,71.2,71.08,71.1,45400.0,44.3889,44.4138,44.339,44.3514,45400.0
2011-01-31 13:10:00,71.1,71.11,71.01,71.03,28200.0,44.3514,44.3577,44.2953,44.3078,28200.0
2011-01-31 13:15:00,71.04,71.17,71.04,71.14,38000.0,44.314,44.3951,44.314,44.3764,38000.0
2011-01-31 13:20:00,71.14,71.2,71.13,71.16,32300.0,44.3764,44.4138,44.3702,44.3889,32300.0
2011-01-31 13:25:00,71.17,71.18,71.11,71.12,23700.0,44.3951,44.4013,44.3577,44.3639,23700.0
2011-01-31 13:30:00,71.12,71.15,71.08,71.08,11000.0,44.3639,44.3826,44.339,44.339,11000.0
2011-01-31 13:35:00,71.09,71.09,71.0,71.0,15600.0,44.3452,44.3452,44.2891,44.2891,15600.0
2011-01-31 13:40:00,71.0,71.02,70.94,71.02,29500.0,44.2891,44.3015,44.2516,44.3015,29500.0
2011-01-31 13:45:00,71.02,71.1,71.02,71.08,36700.0,44.3015,44.3514,44.3015,44.339,36700.0
2011-01-31 13:50:00,71.08,71.16,71.06,71.16,37800.0,44.339,44.3889,44.3265,44.3889,37800.0
2011-01-31 13:55:00,71.17,71.17,71.11,71.12,13900.0,44.3951,44.3951,44.3577,44.3639,13900.0
2011-01-31 14:00:00,71.11,71.17,71.11,71.16,58800.0,44.3577,44.3951,44.3577,44.3889,58800.0
2011-01-31 14:05:00,71.15,71.22,71.14,71.21,57500.0,44.3826,44.4263,44.3764,44.4201,57500.0
2011-01-31 14:10:00,71.21,71.22,71.09,71.11,45300.0,44.4201,44.4263,44.3452,44.3577,45300.0
2011-01-31 14:15:00,71.11,71.19,71.09,71.16,63500.0,44.3577,44.4076,44.3452,44.3889,63500.0
2011-01-31 14:20:00,71.17,71.19,71.14,71.17,38700.0,44.3951,44.4076,44.3764,44.3951,38700.0
2011-01-31 14:25:00,71.17,71.22,71.15,71.16,66700.0,44.3951,44.4263,44.3826,44.3889,66700.0
2011-01-31 14:30:00,71.16,71.21,71.11,71.21,71500.0,44.3889,44.4201,44.3577,44.4201,71500.0
2011-01-31 14:35:00,71.2,71.25,71.2,71.24,86400.0,44.4138,44.445,44.4138,44.4388,86400.0
2011-01-31 14:40:00,71.24,71.3,71.23,71.29,68500.0,44.4388,44.4762,44.4325,44.47,68500.0
2011-01-31 14:45:00,71.29,71.32,71.26,71.3,62300.0,44.47,44.4887,44.4512,44.4762,62300.0
2011-01-31 14:50:00,71.3,71.43,71.29,71.39,87000.0,44.4762,44.5573,44.47,44.5323,87000.0
2011-01-31 14:55:00,71.39,71.44,71.34,71.43,91900.0,44.5323,44.5635,44.5011,44.5573,91900.0
2011-01-31 15:00:00,71.43,71.53,71.42,71.42,91700.0,44.5573,44.6197,44.5511,44.5511,91700.0
2011-01-31 15:05:00,71.43,71.45,71.29,71.31,105100.0,44.5573,44.5698,44.47,44.4824,105100.0
2011-01-31 15:10:00,71.31,71.4,71.28,71.37,95200.0,44.4824,44.5386,44.4637,44.5199,95200.0
2011-01-31 15:15:00,71.37,71.43,71.35,71.35,116600.0,44.5199,44.5573,44.5074,44.5074,116600.0
2011-01-31 15:20:00,71.35,71.36,71.27,71.28,88700.0,44.5074,44.5136,44.4575,44.4637,88700.0
2011-01-31 15:25:00,71.27,71.28,71.24,71.27,83200.0,44.4575,44.4637,44.4388,44.4575,83200.0
2011-01-31 15:30:00,71.27,71.32,71.17,71.29,175800.0,44.4575,44.4887,44.3951,44.47,175800.0
2011-01-31 15:35:00,71.3,71.42,71.3,71.36,109400.0,44.4762,44.5511,44.4762,44.5136,109400.0
2011-01-31 15:40:00,71.37,71.48,71.37,71.46,122700.0,44.5199,44.5885,44.5199,44.576,122700.0
2011-01-31 15:45:00,71.47,71.58,71.35,71.48,227300.0,44.5822,44.6509,44.5074,44.5885,227300.0
2011-01-31 15:50:00,71.49,71.63,71.42,71.63,205200.0,44.5947,44.682,44.5511,44.682,205200.0
2011-01-31 15:55:00,71.62,71.66,71.51,71.64,277700.0,44.6758,44.7008,44.6072,44.6883,277700.0
2011-02-01 09:30:00,74.0,74.27,73.78,74.26,780900.0,46.1604,46.3289,46.0232,46.3226,780900.0
2011-02-01 09:35:00,74.24,74.95,74.24,74.93,701000.0,46.3101,46.753,46.3101,46.7406,701000.0
2011-02-01 09:40:00,74.92,74.97,74.59,74.71,459100.0,46.7343,46.7655,46.5285,46.6033,459100.0
2011-02-01 09:45:00,74.72,74.77,74.19,74.22,219400.0,46.6096,46.6407,46.2789,46.2977,219400.0
2011-02-01 09:50:00,74.2,74.31,73.8,73.93,280600.0,46.2852,46.3538,46.0357,46.1168,280600.0
2011-02-01 09:55:00,73.93,74.15,73.85,74.15,380700.0,46.1168,46.254,46.0669,46.254,380700.0
2011-02-01 10:00:00,74.15,74.35,73.96,73.99,222300.0,46.254,46.3788,46.1355,46.1542,222300.0
2011-02-01 10:05:00,73.99,74.23,73.96,74.17,116800.0,46.1542,46.3039,46.1355,46.2665,116800.0
2011-02-01 10:10:00,74.17,74.21,74.07,74.11,113700.0,46.2665,46.2914,46.2041,46.229,113700.0
2011-02-01 10:15:00,74.1,74.22,73.94,74.11,218800.0,46.2228,46.2977,46.123,46.229,218800.0
2011-02-01 10:20:00,74.1,74.35,73.85,74.15,199400.0,46.2228,46.3788,46.0669,46.254,199400.0
2011-02-01 10:25:00,74.15,74.4,74.15,74.36,140500.0,46.254,46.4099,46.254,46.385,140500.0
2011-02-01 10:30:00,74.35,74.38,74.0,74.1,237900.0,46.3788,46.3975,46.1604,46.2228,237900.0
2011-02-01 10:35:00,74.11,74.35,74.07,74.32,108500.0,46.229,46.3788,46.2041,46.36,108500.0
2011-02-01 10:40:00,74.3,74.34,74.21,74.31,77200.0,46.3476,46.3725,46.2914,46.3538,77200.0
2011-02-01 10:45:00,74.32,74.39,74.29,74.39,121400.0,46.36,46.4037,46.3413,46.4037,121400.0
2011-02-01 10:50:00,74.39,74.49,74.37,74.4,155000.0,46.4037,46.4661,46.3912,46.4099,155000.0
2011-02-01 10:55:00,74.39,74.54,74.39,74.52,123600.0,46.4037,46.4973,46.4037,46.4848,123600.0
2011-02-01 11:00:00,74.52,74.53,74.3,74.42,114100.0,46.4848,46.491,46.3476,46.4224,114100.0
2011-02-01 11:05:00,74.43,74.55,74.39,74.39,92300.0,46.4287,46.5035,46.4037,46.4037,92300.0
2011-02-01 11:10:00,74.38,74.6,74.38,74.56,148900.0,46.3975,46.5347,46.3975,46.5098,148900.0
2011-02-01 11:15:00,74.55,74.75,74.48,74.75,136200.0,46.5035,46.6283,46.4598,46.6283,136200.0
2011-02-01 11:20:00,74.75,74.9,74.74,74.79,195700.0,46.6283,46.7218,46.622,46.6532,195700.0
2011-02-01 11:25:00,74.78,74.8,74.56,74.63,116300.0,46.647,46.6595,46.5098,46.5534,116300.0
2011-02-01 11:30:00,74.63,74.75,74.57,74.58,95000.0,46.5534,46.6283,46.516,46.5222,95000.0
2011-02-01 11:35:00,74.57,74.59,74.48,74.5,73500.0,46.516,46.5285,46.4598,46.4723,73500.0
2011-02-01 11:40:00,74.5,74.7,74.49,74.7,53300.0,46.4723,46.5971,46.4661,46.5971,53300.0
2011-02-01 11:45:00,74.7,74.72,74.62,74.65,48800.0,46.5971,46.6096,46.5472,46.5659,48800.0
2011-02-01 11:50:00,74.66,74.79,74.66,74.78,79600.0,46.5721,46.6532,46.5721,46.647,79600.0
2011-02-01 11:55:00,74.78,74.9,74.72,74.82,192200.0,46.647,46.7218,46.6096,46.6719,192200.0
2011-02-01 12:00:00,74.83,74.83,74.66,74.7,85500.0,46.6782,46.6782,46.5721,46.5971,85500.0
2011-02-01 12:05:00,74.71,74.78,74.51,74.53,108000.0,46.6033,46.647,46.4786,46.491,108000.0
2011-02-01 12:10:00,74.53,74.66,74.52,74.6,157300.0,46.491,46.5721,46.4848,46.5347,157300.0
2011-02-01 12:15:00,74.6,74.7,74.59,74.66,99400.0,46.5347,46.5971,46.5285,46.5721,99400.0
2011-02-01 12:20:00,74.66,74.7,74.59,74.64,125000.0,46.5721,46.5971,46.5285,46.5597,125000.0
2011-02-01 12:25:00,74.63,74.88,74.63,74.8,82900.0,46.5534,46.7094,46.5534,46.6595,82900.0
2011-02-01 12:30:00,74.8,74.83,74.75,74.76,29200.0,46.6595,46.6782,46.6283,46.6345,29200.0
2011-02-01 12:35:00,74.76,74.79,74.72,74.78,61900.0,46.6345,46.6532,46.6096,46.647,61900.0
2011-02-01 12:40:00,74.78,74.78,74.73,74.76,57700.0,46.647,46.647,46.6158,46.6345,57700.0
2011-02-01 12:45:00,74.77,74.79,74.74,74.76,43700.0,46.6407,46.6532,46.622,46.6345,43700.0
2011-02-01 12:50:00,74.75,74.79,74.74,74.75,68200.0,46.6283,46.6532,46.622,46.6283,68200.0
2011-02-01 12:55:00,74.75,74.76,74.63,74.74,61600.0,46.6283,46.6345,46.5534,46.622,61600.0
2011-02-01 13:00:00,74.74,74.78,74.69,74.71,60000.0,46.622,46.647,46.5908,46.6033,60000.0
2011-02-01 13:05:00,74.71,74.77,74.68,74.7,55100.0,46.6033,46.6407,46.5846,46.5971,55100.0
2011-02-01 13:10:00,74.7,74.76,74.7,74.76,40200.0,46.5971,46.6345,46.5971,46.6345,40200.0
2011-02-01 13:15:00,74.77,74.78,74.63,74.69,68500.0,46.6407,46.647,46.5534,46.5908,68500.0
2011-02-01 13:20:00,74.69,74.71,74.64,74.66,47600.0,46.5908,46.6033,46.5597,46.5721,47600.0
2011-02-01 13:25:00,74.66,74.7,74.65,74.67,32800.0,46.5721,46.5971,46.5659,46.5784,32800.0
2011-02-01 13:30:00,74.66,74.7,74.5,74.51,70100.0,46.5721,46.5971,46.4723,46.4786,70100.0
2011-02-01 13:35:00,74.49,74.52,74.26,74.31,117000.0,46.4661,46.4848,46.3226,46.3538,117000.0
2011-02-01 13:40:00,74.32,74.32,74.19,74.26,110000.0,46.36,46.36,46.2789,46.3226,110000.0
2011-02-01 13:45:00,74.25,74.27,74.16,74.24,37200.0,46.3164,46.3289,46.2602,46.3101,37200.0
2011-02-01 13:50:00,74.25,74.42,74.23,74.4,62300.0,46.3164,46.4224,46.3039,46.4099,62300.0
2011-02-01 13:55:00,74.41,74.5,74.39,74.39,51000.0,46.4162,46.4723,46.4037,46.4037,51000.0
2011-02-01 14:00:00,74.4,74.55,74.36,74.53,40600.0,46.4099,46.5035,46.385,46.491,40600.0
2011-02-01 14:05:00,74.53,74.63,74.53,74.62,71100.0,46.491,46.5534,46.491,46.5472,71100.0
2011-02-01 14:10:00,74.63,74.64,74.61,74.62,29000.0,46.5534,46.5597,46.5409,46.5472,29000.0
2011-02-01 14:15:00,74.62,74.66,74.61,74.64,79300.0,46.5472,46.5721,46.5409,46.5597,79300.0
2011-02-01 14:20:00,74.64,74.7,74.63,74.65,66300.0,46.5597,46.5971,46.5534,46.5659,66300.0
2011-02-01 14:25:00,74.67,74.8,74.66,74.78,62500.0,46.5784,46.6595,46.5721,46.647,62500.0
2011-02-01 14:30:00,74.78,74.89,74.78,74.82,80600.0,46.647,46.7156,46.647,46.6719,80600.0
2011-02-01 14:35:00,74.81,74.84,74.73,74.84,102100.0,46.6657,46.6844,46.6158,46.6844,102100.0
2011-02-01 14:40:00,74.84,74.9,74.84,74.9,113800.0,46.6844,46.7218,46.6844,46.7218,113800.0
2011-02-01 14:45:00,74.9,74.9,74.88,74.9,98700.0,46.7218,46.7218,46.7094,46.7218,98700.0
2011-02-01 14:50:00,74.9,74.91,74.83,74.86,92800.0,46.7218,46.7281,46.6782,46.6969,92800.0
2011-02-01 14:55:00,74.85,74.94,74.8,74.92,112700.0,46.6906,46.7468,46.6595,46.7343,112700.0
2011-02-01 15:00:00,74.92,74.97,74.87,74.96,186100.0,46.7343,46.7655,46.7031,46.7593,186100.0
2011-02-01 15:05:00,74.96,75.19,74.95,75.03,508300.0,46.7593,46.9027,46.753,46.8029,508300.0
2011-02-01 15:10:00,75.03,75.05,74.85,74.98,262600.0,46.8029,46.8154,46.6906,46.7717,262600.0
2011-02-01 15:15:00,74.97,75.01,74.87,75.01,135400.0,46.7655,46.7905,46.7031,46.7905,135400.0
2011-02-01 15:20:00,75.01,75.05,74.96,75.02,142400.0,46.7905,46.8154,46.7593,46.7967,142400.0
2011-02-01 15:25:00,75.02,75.12,74.87,74.91,157400.0,46.7967,46.8591,46.7031,46.7281,157400.0
2011-02-01 15:30:00,74.9,74.93,74.87,74.88,89900.0,46.7218,46.7406,46.7031,46.7094,89900.0
2011-02-01 15:35:00,74.88,74.97,74.87,74.89,144800.0,46.7094,46.7655,46.7031,46.7156,144800.0
2011-02-01 15:40:00,74.89,74.92,74.66,74.83,196000.0,46.7156,46.7343,46.5721,46.6782,196000.0
2011-02-01 15:45:00,74.83,74.84,74.71,74.75,254500.0,46.6782,46.6844,46.6033,46.6283,254500.0
2011-02-01 15:50:00,74.75,74.76,74.59,74.6,341100.0,46.6283,46.6345,46.5285,46.5347,341100.0
2011-02-01 15:55:00,74.6,74.65,74.49,74.59,502100.0,46.5347,46.5659,46.4661,46.5285,502100.0
2011-02-02 09:30:00,74.78,74.84,74.0,74.4,164900.0,46.647,46.6844,46.1604,46.4099,164900.0
2011-02-02 09:35:00,74.4,74.51,74.24,74.36,124000.0,46.4099,46.4786,46.3101,46.385,124000.0
2011-02-02 09:40:00,74.36,74.49,74.25,74.34,91300.0,46.385,46.4661,46.3164,46.3725,91300.0
2011-02-02 09:45:00,74.41,74.44,74.32,74.37,55500.0,46.4162,46.4349,46.36,46.3912,55500.0
2011-02-02 09:50:00,74.37,74.37,74.18,74.2,121500.0,46.3912,46.3912,46.2727,46.2852,121500.0
2011-02-02 09:55:00,74.2,74.31,74.19,74.25,268200.0,46.2852,46.3538,46.2789,46.3164,268200.0
2011-02-02 10:00:00,74.27,74.3,74.19,74.25,86000.0,46.3289,46.3476,46.2789,46.3164,86000.0
2011-02-02 10:05:00,74.25,74.27,74.09,74.1,53400.0,46.3164,46.3289,46.2166,46.2228,53400.0
2011-02-02 10:10:00,74.09,74.2,74.06,74.15,49600.0,46.2166,46.2852,46.1979,46.254,49600.0
2011-02-02 10:15:00,74.13,74.19,74.11,74.13,59600.0,46.2415,46.2789,46.229,46.2415,59600.0
2011-02-02 10:20:00,74.13,74.2,74.1,74.15,60800.0,46.2415,46.2852,46.2228,46.254,60800.0
2011-02-02 10:25:00,74.15,74.25,74.13,74.25,71500.0,46.254,46.3164,46.2415,46.3164,71500.0
2011-02-02 10:30:00,74.24,74.4,74.21,74.35,85200.0,46.3101,46.4099,46.2914,46.3788,85200.0
2011-02-02 10:35:00,74.34,74.4,74.31,74.35,47600.0,46.3725,46.4099,46.3538,46.3788,47600.0
2011-02-02 10:40:00,74.35,74.36,74.27,74.35,47500.0,46.3788,46.385,46.3289,46.3788,47500.0
2011-02-02 10:45:00,74.34,74.34,74.24,74.26,68700.0,46.3725,46.3725,46.3101,46.3226,68700.0
2011-02-02 10:50:00,74.24,74.34,74.24,74.28,38500.0,46.3101,46.3725,46.3101,46.3351,38500.0
2011-02-02 10:55:00,74.28,74.3,74.25,74.26,44900.0,46.3351,46.3476,46.3164,46.3226,44900.0
2011-02-02 11:00:00,74.25,74.26,74.21,74.23,60200.0,46.3164,46.3226,46.2914,46.3039,60200.0
2011-02-02 11:05:00,74.25,74.28,74.21,74.24,52900.0,46.3164,46.3351,46.2914,46.3101,52900.0
2011-02-02 11:10:00,74.24,74.33,74.21,74.33,124100.0,46.3101,46.3663,46.2914,46.3663,124100.0
2011-02-02 11:15:00,74.31,74.33,74.27,74.33,23800.0,46.3538,46.3663,46.3289,46.3663,23800.0
2011-02-02 11:20:00,74.32,74.4,74.26,74.36,49600.0,46.36,46.4099,46.3226,46.385,49600.0
2011-02-02 11:25:00,74.38,74.47,74.3,74.38,72100.0,46.3975,46.4536,46.3476,46.3975,72100.0
2011-02-02 11:30:00,74.39,74.41,74.34,74.35,30400.0,46.4037,46.4162,46.3725,46.3788,30400.0
2011-02-02 11:35:00,74.37,74.37,74.25,74.26,48000.0,46.3912,46.3912,46.3164,46.3226,48000.0
2011-02-02 11:40:00,74.26,74.31,74.25,74.3,104600.0,46.3226,46.3538,46.3164,46.3476,104600.0
2011-02-02 11:45:00,74.3,74.32,74.28,74.3,29500.0,46.3476,46.36,46.3351,46.3476,29500.0
2011-02-02 11:50:00,74.3,74.3,74.2,74.3,36400.0,46.3476,46.3476,46.2852,46.3476,36400.0
2011-02-02 11:55:00,74.3,74.31,74.26,74.3,33200.0,46.3476,46.3538,46.3226,46.3476,33200.0
2011-02-02 12:00:00,74.31,74.35,74.26,74.27,47200.0,46.3538,46.3788,46.3226,46.3289,47200.0
2011-02-02 12:05:00,74.27,74.31,74.25,74.31,50400.0,46.3289,46.3538,46.3164,46.3538,50400.0
2011-02-02 12:10:00,74.31,74.32,74.26,74.3,20200.0,46.3538,46.36,46.3226,46.3476,20200.0
2011-02-02 12:15:00,74.29,74.4,74.28,74.37,31600.0,46.3413,46.4099,46.3351,46.3912,31600.0
2011-02-02 12:20:00,74.37,74.4,74.28,74.34,14900.0,46.3912,46.4099,46.3351,46.3725,14900.0
2011-02-02 12:25:00,74.34,74.34,74.25,74.25,16300.0,46.3725,46.3725,46.3164,46.3164,16300.0
2011-02-02 12:30:00,74.26,74.31,74.24,74.28,14400.0,46.3226,46.3538,46.3101,46.3351,14400.0
2011-02-02 12:35:00,74.28,74.33,74.25,74.33,25900.0,46.3351,46.3663,46.3164,46.3663,25900.0
2011-02-02 12:40:00,74.32,74.39,74.25,74.28,32400.0,46.36,46.4037,46.3164,46.3351,32400.0
2011-02-02 12:45:00,74.28,74.3,74.22,74.28,53700.0,46.3351,46.3476,46.2977,46.3351,53700.0
2011-02-02 12:50:00,74.28,74.31,74.26,74.3,23400.0,46.3351,46.3538,46.3226,46.3476,23400.0
2011-02-02 12:55:00,74.31,74.31,74.25,74.25,20900.0,46.3538,46.3538,46.3164,46.3164,20900.0
2011-02-02 13:00:00,74.26,74.27,74.2,74.23,32700.0,46.3226,46.3289,46.2852,46.3039,32700.0
2011-02-02 13:05:00,74.2,74.25,74.18,74.21,18700.0,46.2852,46.3164,46.2727,46.2914,18700.0
2011-02-02 13:10:00,74.21,74.28,74.21,74.24,29100.0,46.2914,46.3351,46.2914,46.3101,29100.0
2011-02-02 13:15:00,74.23,74.24,74.15,74.2,28500.0,46.3039,46.3101,46.254,46.2852,28500.0
2011-02-02 13:20:00,74.2,74.23,74.18,74.19,68900.0,46.2852,46.3039,46.2727,46.2789,68900.0
2011-02-02 13:25:00,74.19,74.19,74.12,74.12,28500.0,46.2789,46.2789,46.2353,46.2353,28500.0
2011-02-02 13:30:00,74.12,74.21,74.11,74.18,34600.0,46.2353,46.2914,46.229,46.2727,34600.0
2011-02-02 13:35:00,74.18,74.19,74.14,74.14,28500.0,46.2727,46.2789,46.2478,46.2478,28500.0
2011-02-02 13:40:00,74.13,74.13,74.08,74.1,56600.0,46.2415,46.2415,46.2103,46.2228,56600.0
2011-02-02 13:45:00,74.11,74.11,74.02,74.07,46900.0,46.229,46.229,46.1729,46.2041,46900.0
2011-02-02 13:50:00,74.06,74.13,74.06,74.11,49600.0,46.1979,46.2415,46.1979,46.229,49600.0
2011-02-02 13:55:00,74.1,74.11,73.98,74.02,42800.0,46.2228,46.229,46.148,46.1729,42800.0
2011-02-02 14:00:00,74.0,74.09,74.0,74.09,33100.0,46.1604,46.2166,46.1604,46.2166,33100.0
2011-02-02 14:05:00,74.09,74.09,74.01,74.02,23100.0,46.2166,46.2166,46.1667,46.1729,23100.0
2011-02-02 14:10:00,74.02,74.11,74.01,74.09,34000.0,46.1729,46.229,46.1667,46.2166,34000.0
2011-02-02 14:15:00,74.09,74.17,74.08,74.15,48200.0,46.2166,46.2665,46.2103,46.254,48200.0
2011-02-02 14:20:00,74.15,74.22,74.12,74.21,41100.0,46.254,46.2977,46.2353,46.2914,41100.0
2011-02-02 14:25:00,74.21,74.21,74.17,74.19,25200.0,46.2914,46.2914,46.2665,46.2789,25200.0
2011-02-02 14:30:00,74.19,74.19,74.12,74.15,31300.0,46.2789,46.2789,46.2353,46.254,31300.0
2011-02-02 14:35:00,74.15,74.17,74.11,74.12,17900.0,46.254,46.2665,46.229,46.2353,17900.0
2011-02-02 14:40:00,74.12,74.13,74.09,74.1,25100.0,46.2353,46.2415,46.2166,46.2228,25100.0
2011-02-02 14:45:00,74.1,74.13,74.09,74.13,19700.0,46.2228,46.2415,46.2166,46.2415,19700.0
2011-02-02 14:50:00,74.14,74.23,74.14,74.2,33200.0,46.2478,46.3039,46.2478,46.2852,33200.0
2011-02-02 14:55:00,74.21,74.29,74.2,74.22,32700.0,46.2914,46.3413,46.2852,46.2977,32700.0
2011-02-02 15:00:00,74.23,74.23,74.18,74.2,50500.0,46.3039,46.3039,46.2727,46.2852,50500.0
2011-02-02 15:05:00,74.2,74.2,74.14,74.14,59300.0,46.2852,46.2852,46.2478,46.2478,59300.0
2011-02-02 15:10:00,74.15,74.17,74.1,74.13,43800.0,46.254,46.2665,46.2228,46.2415,43800.0
2011-02-02 15:15:00,74.14,74.17,74.1,74.11,35100.0,46.2478,46.2665,46.2228,46.229,35100.0
2011-02-02 15:20:00,74.11,74.19,74.11,74.18,39000.0,46.229,46.2789,46.229,46.2727,39000.0
2011-02-02 15:25:00,74.18,74.18,74.1,74.11,66800.0,46.2727,46.2727,46.2228,46.229,66800.0
2011-02-02 15:30:00,74.11,74.12,74.0,74.02,109000.0,46.229,46.2353,46.1604,46.1729,109000.0
2011-02-02 15:35:00,74.01,74.01,73.9,73.95,104400.0,46.1667,46.1667,46.098,46.1292,104400.0
2011-02-02 15:40:00,73.94,73.99,73.92,73.98,118600.0,46.123,46.1542,46.1105,46.148,118600.0
2011-02-02 15:45:00,73.98,74.07,73.98,74.07,136200.0,46.148,46.2041,46.148,46.2041,136200.0
2011-02-02 15:50:00,74.06,74.07,73.98,74.0,199400.0,46.1979,46.2041,46.148,46.1604,199400.0
2011-02-02 15:55:00,74.0,74.06,73.94,74.02,223500.0,46.1604,46.1979,46.123,46.1729,223500.0
2011-02-03 09:30:00,74.02,74.3,73.9,74.3,91500.0,46.1729,46.3476,46.098,46.3476,91500.0
2011-02-03 09:35:00,74.32,74.4,74.29,74.32,58200.0,46.36,46.4099,46.3413,46.36,58200.0
2011-02-03 09:40:00,74.35,74.35,74.16,74.2,38200.0,46.3788,46.3788,46.2602,46.2852,38200.0
2011-02-03 09:45:00,74.23,74.33,74.19,74.31,61700.0,46.3039,46.3663,46.2789,46.3538,61700.0
2011-02-03 09:50:00,74.3,74.34,74.23,74.28,47600.0,46.3476,46.3725,46.3039,46.3351,47600.0
2011-02-03 09:55:00,74.28,74.44,74.2,74.44,64600.0,46.3351,46.4349,46.2852,46.4349,64600.0
2011-02-03 10:00:00,74.44,74.56,74.26,74.28,102800.0,46.4349,46.5098,46.3226,46.3351,102800.0
2011-02-03 10:05:00,74.26,74.3,74.11,74.2,71200.0,46.3226,46.3476,46.229,46.2852,71200.0
2011-02-03 10:10:00,74.24,74.24,74.01,74.1,80700.0,46.3101,46.3101,46.1667,46.2228,80700.0
2011-02-03 10:15:00,74.09,74.22,74.05,74.09,88000.0,46.2166,46.2977,46.1916,46.2166,88000.0
2011-02-03 10:20:00,74.09,74.1,73.94,73.98,69000.0,46.2166,46.2228,46.123,46.148,69000.0
2011-02-03 10:25:00,73.97,74.16,73.93,74.12,153100.0,46.1417,46.2602,46.1168,46.2353,153100.0
2011-02-03 10:30:00,74.11,74.18,74.07,74.15,66200.0,46.229,46.2727,46.2041,46.254,66200.0
2011-02-03 10:35:00,74.14,74.21,74.1,74.21,47800.0,46.2478,46.2914,46.2228,46.2914,47800.0
2011-02-03 10:40:00,74.2,74.28,74.18,74.27,58900.0,46.2852,46.3351,46.2727,46.3289,58900.0
2011-02-03 10:45:00,74.27,74.31,74.19,74.22,39200.0,46.3289,46.3538,46.2789,46.2977,39200.0
2011-02-03 10:50:00,74.21,74.25,74.17,74.18,23300.0,46.2914,46.3164,46.2665,46.2727,23300.0
2011-02-03 10:55:00,74.18,74.23,74.16,74.2,41000.0,46.2727,46.3039,46.2602,46.2852,41000.0
2011-02-03 11:00:00,74.21,74.21,74.11,74.15,44900.0,46.2914,46.2914,46.229,46.254,44900.0
2011-02-03 11:05:00,74.15,74.21,74.14,74.19,34200.0,46.254,46.2914,46.2478,46.2789,34200.0
2011-02-03 11:10:00,74.2,74.26,74.18,74.23,27300.0,46.2852,46.3226,46.2727,46.3039,27300.0
2011-02-03 11:15:00,74.22,74.25,74.18,74.23,29700.0,46.2977,46.3164,46.2727,46.3039,29700.0
2011-02-03 11:20:00,74.23,74.33,74.21,74.31,20400.0,46.3039,46.3663,46.2914,46.3538,20400.0
2011-02-03 11:25:00,74.31,74.37,74.27,74.31,23100.0,46.3538,46.3912,46.3289,46.3538,23100.0
2011-02-03 11:30:00,74.3,74.31,74.21,74.23,20800.0,46.3476,46.3538,46.2914,46.3039,20800.0
2011-02-03 11:35:00,74.25,74.31,74.24,74.28,55100.0,46.3164,46.3538,46.3101,46.3351,55100.0
2011-02-03 11:40:00,74.3,74.31,74.2,74.22,25200.0,46.3476,46.3538,46.2852,46.2977,25200.0
2011-02-03 11:45:00,74.2,74.39,74.2,74.37,47900.0,46.2852,46.4037,46.2852,46.3912,47900.0
2011-02-03 11:50:00,74.36,74.43,74.36,74.43,46700.0,46.385,46.4287,46.385,46.4287,46700.0
2011-02-03 11:55:00,74.42,74.5,74.41,74.48,34200.0,46.4224,46.4723,46.4162,46.4598,34200.0
2011-02-03 12:00:00,74.48,74.54,74.46,74.49,50700.0,46.4598,46.4973,46.4474,46.4661,50700.0
2011-02-03 12:05:00,74.49,74.5,74.24,74.27,37900.0,46.4661,46.4723,46.3101,46.3289,37900.0
2011-02-03 12:10:00,74.27,74.27,74.19,74.2,16500.0,46.3289,46.3289,46.2789,46.2852,16500.0
2011-02-03 12:15:00,74.2,74.25,74.19,74.22,18000.0,46.2852,46.3164,46.2789,46.2977,18000.0
2011-02-03 12:20:00,74.23,74.23,74.21,74.23,17100.0,46.3039,46.3039,46.2914,46.3039,17100.0
2011-02-03 12:25:00,74.22,74.27,74.2,74.27,16800.0,46.2977,46.3289,46.2852,46.3289,16800.0
2011-02-03 12:30:00,74.28,74.28,74.2,74.22,20800.0,46.3351,46.3351,46.2852,46.2977,20800.0
2011-02-03 12:35:00,74.22,74.28,74.21,74.28,16600.0,46.2977,46.3351,46.2914,46.3351,16600.0
2011-02-03 12:40:00,74.27,74.29,74.22,74.28,24000.0,46.3289,46.3413,46.2977,46.3351,24000.0
2011-02-03 12:45:00,74.28,74.33,72.29,74.23,73800.0,46.3351,46.3663,45.0937,46.3039,73800.0
2011-02-03 12:50:00,74.24,74.24,74.2,74.2,35500.0,46.3101,46.3101,46.2852,46.2852,35500.0
2011-02-03 12:55:00,74.22,74.24,74.17,74.24,43400.0,46.2977,46.3101,46.2665,46.3101,43400.0
2011-02-03 13:00:00,74.24,74.24,74.17,74.18,19400.0,46.3101,46.3101,46.2665,46.2727,19400.0
2011-02-03 13:05:00,74.19,74.22,74.13,74.17,18400.0,46.2789,46.2977,46.2415,46.2665,18400.0
2011-02-03 13:10:00,74.17,74.18,74.15,74.17,22700.0,46.2665,46.2727,46.254,46.2665,22700.0
2011-02-03 13:15:00,74.17,74.17,74.07,74.11,35900.0,46.2665,46.2665,46.2041,46.229,35900.0
2011-02-03 13:20:00,74.09,74.12,74.07,74.12,7800.0,46.2166,46.2353,46.2041,46.2353,7800.0
2011-02-03 13:25:00,74.13,74.18,74.1,74.14,26600.0,46.2415,46.2727,46.2228,46.2478,26600.0
2011-02-03 13:30:00,74.16,74.16,74.09,74.12,41200.0,46.2602,46.2602,46.2166,46.2353,41200.0
2011-02-03 13:35:00,74.12,74.13,74.06,74.09,16000.0,46.2353,46.2415,46.1979,46.2166,16000.0
2011-02-03 13:40:00,74.09,74.09,74.03,74.04,34900.0,46.2166,46.2166,46.1791,46.1854,34900.0
2011-02-03 13:45:00,74.05,74.06,74.0,74.01,47700.0,46.1916,46.1979,46.1604,46.1667,47700.0
2011-02-03 13:50:00,74.01,74.04,73.99,73.99,43600.0,46.1667,46.1854,46.1542,46.1542,43600.0
2011-02-03 13:55:00,73.99,74.01,73.96,74.01,37100.0,46.1542,46.1667,46.1355,46.1667,37100.0
2011-02-03 14:00:00,74.0,74.03,73.98,74.02,39300.0,46.1604,46.1791,46.148,46.1729,39300.0
2011-02-03 14:05:00,74.02,74.07,73.98,74.07,50100.0,46.1729,46.2041,46.148,46.2041,50100.0
2011-02-03 14:10:00,74.06,74.14,74.05,74.06,41200.0,46.1979,46.2478,46.1916,46.1979,41200.0
2011-02-03 14:15:00,74.06,74.13,74.04,74.11,14100.0,46.1979,46.2415,46.1854,46.229,14100.0
2011-02-03 14:20:00,74.11,74.11,74.06,74.08,24900.0,46.229,46.229,46.1979,46.2103,24900.0
2011-02-03 14:25:00,74.08,74.12,74.08,74.1,32100.0,46.2103,46.2353,46.2103,46.2228,32100.0
2011-02-03 14:30:00,74.11,74.17,74.1,74.14,32700.0,46.229,46.2665,46.2228,46.2478,32700.0
2011-02-03 14:35:00,74.13,74.19,74.13,74.17,24100.0,46.2415,46.2789,46.2415,46.2665,24100.0
2011-02-03 14:40:00,74.17,74.19,74.16,74.19,19500.0,46.2665,46.2789,46.2602,46.2789,19500.0
2011-02-03 14:45:00,74.18,74.2,74.17,74.19,25900.0,46.2727,46.2852,46.2665,46.2789,25900.0
2011-02-03 14:50:00,74.19,74.24,74.17,74.23,57600.0,46.2789,46.3101,46.2665,46.3039,57600.0
2011-02-03 14:55:00,74.23,74.34,74.22,74.29,86400.0,46.3039,46.3725,46.2977,46.3413,86400.0
2011-02-03 15:00:00,74.29,74.35,74.26,74.31,76000.0,46.3413,46.3788,46.3226,46.3538,76000.0
2011-02-03 15:05:00,74.32,74.35,74.27,74.27,41100.0,46.36,46.3788,46.3289,46.3289,41100.0
2011-02-03 15:10:00,74.27,74.36,74.26,74.34,54400.0,46.3289,46.385,46.3226,46.3725,54400.0
2011-02-03 15:15:00,74.34,74.39,74.3,74.33,38700.0,46.3725,46.4037,46.3476,46.3663,38700.0
2011-02-03 15:20:00,74.33,74.37,74.29,74.31,58000.0,46.3663,46.3912,46.3413,46.3538,58000.0
2011-02-03 15:25:00,74.32,74.37,74.31,74.36,67200.0,46.36,46.3912,46.3538,46.385,67200.0
2011-02-03 15:30:00,74.36,74.37,74.31,74.35,101400.0,46.385,46.3912,46.3538,46.3788,101400.0
2011-02-03 15:35:00,74.34,74.44,74.34,74.4,73500.0,46.3725,46.4349,46.3725,46.4099,73500.0
2011-02-03 15:40:00,74.41,74.44,74.38,74.39,78800.0,46.4162,46.4349,46.3975,46.4037,78800.0
2011-02-03 15:45:00,74.38,74.41,74.29,74.34,126600.0,46.3975,46.4162,46.3413,46.3725,126600.0
2011-02-03 15:50:00,74.34,74.39,74.28,74.31,121800.0,46.3725,46.4037,46.3351,46.3538,121800.0
2011-02-03 15:55:00,74.28,74.34,74.24,74.33,191100.0,46.3351,46.3725,46.3101,46.3663,191100.0
2011-02-04 09:30:00,74.46,74.6,74.31,74.42,112400.0,46.4474,46.5347,46.3538,46.4224,112400.0
2011-02-04 09:35:00,74.43,74.5,74.3,74.46,45300.0,46.4287,46.4723,46.3476,46.4474,45300.0
2011-02-04 09:40:00,74.45,74.45,74.18,74.33,66800.0,46.4411,46.4411,46.2727,46.3663,66800.0
2011-02-04 09:45:00,74.36,74.42,74.18,74.36,42300.0,46.385,46.4224,46.2727,46.385,42300.0
2011-02-04 09:50:00,74.37,74.41,74.31,74.34,31800.0,46.3912,46.4162,46.3538,46.3725,31800.0
2011-02-04 09:55:00,74.34,74.45,74.33,74.4,27800.0,46.3725,46.4411,46.3663,46.4099,27800.0
2011-02-04 10:00:00,74.39,74.44,74.36,74.41,24400.0,46.4037,46.4349,46.385,46.4162,24400.0
2011-02-04 10:05:00,74.43,74.43,74.36,74.41,22400.0,46.4287,46.4287,46.385,46.4162,22400.0
2011-02-04 10:10:00,74.42,74.42,74.3,74.32,26600.0,46.4224,46.4224,46.3476,46.36,26600.0
2011-02-04 10:15:00,74.32,74.39,74.25,74.35,47600.0,46.36,46.4037,46.3164,46.3788,47600.0
2011-02-04 10:20:00,74.35,74.37,74.3,74.36,39600.0,46.3788,46.3912,46.3476,46.385,39600.0
2011-02-04 10:25:00,74.36,74.41,74.29,74.34,77000.0,46.385,46.4162,46.3413,46.3725,77000.0
2011-02-04 10:30:00,74.34,74.4,74.27,74.31,16300.0,46.3725,46.4099,46.3289,46.3538,16300.0
2011-02-04 10:35:00,74.3,74.36,74.23,74.24,30800.0,46.3476,46.385,46.3039,46.3101,30800.0
2011-02-04 10:40:00,74.23,74.24,74.09,74.11,86100.0,46.3039,46.3101,46.2166,46.229,86100.0
2011-02-04 10:45:00,74.12,74.14,73.92,73.99,71900.0,46.2353,46.2478,46.1105,46.1542,71900.0
2011-02-04 10:50:00,73.99,73.99,73.73,73.75,55000.0,46.1542,46.1542,45.992,46.0045,55000.0
2011-02-04 10:55:00,73.75,73.87,73.71,73.79,35700.0,46.0045,46.0793,45.9795,46.0294,35700.0
2011-02-04 11:00:00,73.79,73.89,73.6,73.63,53800.0,46.0294,46.0918,45.9109,45.9296,53800.0
2011-02-04 11:05:00,73.63,73.85,73.62,73.81,38100.0,45.9296,46.0669,45.9234,46.0419,38100.0
2011-02-04 11:10:00,73.83,73.9,73.76,73.78,26900.0,46.0544,46.098,46.0107,46.0232,26900.0
2011-02-04 11:15:00,73.78,73.81,73.71,73.81,24600.0,46.0232,46.0419,45.9795,46.0419,24600.0
2011-02-04 11:20:00,73.82,73.88,73.81,73.87,58500.0,46.0481,46.0856,46.0419,46.0793,58500.0
2011-02-04 11:25:00,73.87,73.87,73.75,73.82,41600.0,46.0793,46.0793,46.0045,46.0481,41600.0
2011-02-04 11:30:00,73.83,73.86,73.8,73.84,34900.0,46.0544,46.0731,46.0357,46.0606,34900.0
2011-02-04 11:35:00,73.85,73.85,73.79,73.79,25600.0,46.0669,46.0669,46.0294,46.0294,25600.0
2011-02-04 11:40:00,73.79,73.83,73.76,73.81,34500.0,46.0294,46.0544,46.0107,46.0419,34500.0
2011-02-04 11:45:00,73.8,73.82,73.7,73.74,60300.0,46.0357,46.0481,45.9733,45.9982,60300.0
2011-02-04 11:50:00,73.74,73.77,73.72,73.75,25500.0,45.9982,46.017,45.9858,46.0045,25500.0
2011-02-04 11:55:00,73.74,73.78,73.7,73.73,18700.0,45.9982,46.0232,45.9733,45.992,18700.0
2011-02-04 12:00:00,73.73,73.79,73.73,73.78,11100.0,45.992,46.0294,45.992,46.0232,11100.0
2011-02-04 12:05:00,73.77,73.77,73.71,73.71,15700.0,46.017,46.017,45.9795,45.9795,15700.0
2011-02-04 12:10:00,73.71,73.74,73.67,73.7,13900.0,45.9795,45.9982,45.9546,45.9733,13900.0
2011-02-04 12:15:00,73.7,73.76,73.7,73.76,12000.0,45.9733,46.0107,45.9733,46.0107,12000.0
2011-02-04 12:20:00,73.76,73.83,73.75,73.82,12200.0,46.0107,46.0544,46.0045,46.0481,12200.0
2011-02-04 12:25:00,73.83,73.85,73.78,73.85,30200.0,46.0544,46.0669,46.0232,46.0669,30200.0
2011-02-04 12:30:00,73.85,73.95,73.84,73.95,25000.0,46.0669,46.1292,46.0606,46.1292,25000.0
2011-02-04 12:35:00,73.95,74.08,73.95,74.07,22700.0,46.1292,46.2103,46.1292,46.2041,22700.0
2011-02-04 12:40:00,74.08,74.1,74.07,74.09,20500.0,46.2103,46.2228,46.2041,46.2166,20500.0
2011-02-04 12:45:00,74.09,74.15,74.09,74.15,11200.0,46.2166,46.254,46.2166,46.254,11200.0
2011-02-04 12:50:00,74.14,74.16,74.13,74.16,14200.0,46.2478,46.2602,46.2415,46.2602,14200.0
2011-02-04 12:55:00,74.16,74.16,74.13,74.15,9700.0,46.2602,46.2602,46.2415,46.254,9700.0
2011-02-04 13:00:00,74.16,74.17,74.09,74.11,11100.0,46.2602,46.2665,46.2166,46.229,11100.0
2011-02-04 13:05:00,74.12,74.2,74.12,74.2,24000.0,46.2353,46.2852,46.2353,46.2852,24000.0
2011-02-04 13:10:00,74.2,74.29,74.17,74.28,38000.0,46.2852,46.3413,46.2665,46.3351,38000.0
2011-02-04 13:15:00,74.27,74.31,74.27,74.3,36800.0,46.3289,46.3538,46.3289,46.3476,36800.0
2011-02-04 13:20:00,74.3,74.31,74.26,74.26,10700.0,46.3476,46.3538,46.3226,46.3226,10700.0
2011-02-04 13:25:00,74.25,74.28,74.24,74.26,12700.0,46.3164,46.3351,46.3101,46.3226,12700.0
2011-02-04 13:30:00,74.26,74.26,74.21,74.23,24800.0,46.3226,46.3226,46.2914,46.3039,24800.0
2011-02-04 13:35:00,74.23,74.26,74.11,74.12,26900.0,46.3039,46.3226,46.229,46.2353,26900.0
2011-02-04 13:40:00,74.11,74.15,74.1,74.12,25800.0,46.229,46.254,46.2228,46.2353,25800.0
2011-02-04 13:45:00,74.13,74.18,74.12,74.18,16300.0,46.2415,46.2727,46.2353,46.2727,16300.0
2011-02-04 13:50:00,74.18,74.24,74.17,74.23,24500.0,46.2727,46.3101,46.2665,46.3039,24500.0
2011-02-04 13:55:00,74.23,74.23,74.18,74.18,7300.0,46.3039,46.3039,46.2727,46.2727,7300.0
2011-02-04 14:00:00,74.19,74.2,74.14,74.14,13100.0,46.2789,46.2852,46.2478,46.2478,13100.0
2011-02-04 14:05:00,74.13,74.15,74.12,74.12,11700.0,46.2415,46.254,46.2353,46.2353,11700.0
2011-02-04 14:10:00,74.13,74.18,74.13,74.17,18500.0,46.2415,46.2727,46.2415,46.2665,18500.0
2011-02-04 14:15:00,74.18,74.2,74.14,74.17,8600.0,46.2727,46.2852,46.2478,46.2665,8600.0
2011-02-04 14:20:00,74.15,74.15,74.09,74.09,11800.0,46.254,46.254,46.2166,46.2166,11800.0
2011-02-04 14:25:00,74.09,74.14,74.09,74.11,15400.0,46.2166,46.2478,46.2166,46.229,15400.0
2011-02-04 14:30:00,74.11,74.15,74.08,74.13,16200.0,46.229,46.254,46.2103,46.2415,16200.0
2011-02-04 14:35:00,74.13,74.13,74.08,74.09,13700.0,46.2415,46.2415,46.2103,46.2166,13700.0
2011-02-04 14:40:00,74.09,74.09,74.0,74.07,28200.0,46.2166,46.2166,46.1604,46.2041,28200.0
2011-02-04 14:45:00,74.06,74.16,74.06,74.16,25400.0,46.1979,46.2602,46.1979,46.2602,25400.0
2011-02-04 14:50:00,74.16,74.22,74.15,74.19,12800.0,46.2602,46.2977,46.254,46.2789,12800.0
2011-02-04 14:55:00,74.18,74.23,74.16,74.23,13500.0,46.2727,46.3039,46.2602,46.3039,13500.0
2011-02-04 15:00:00,74.23,74.3,74.15,74.18,34300.0,46.3039,46.3476,46.254,46.2727,34300.0
2011-02-04 15:05:00,74.18,74.18,74.14,74.16,26000.0,46.2727,46.2727,46.2478,46.2602,26000.0
2011-02-04 15:10:00,74.16,74.19,74.15,74.17,25500.0,46.2602,46.2789,46.254,46.2665,25500.0
2011-02-04 15:15:00,74.17,74.22,74.16,74.22,37500.0,46.2665,46.2977,46.2602,46.2977,37500.0
2011-02-04 15:20:00,74.22,74.31,74.22,74.29,38500.0,46.2977,46.3538,46.2977,46.3413,38500.0
2011-02-04 15:25:00,74.29,74.34,74.27,74.3,40100.0,46.3413,46.3725,46.3289,46.3476,40100.0
2011-02-04 15:30:00,74.3,74.41,74.29,74.37,61200.0,46.3476,46.4162,46.3413,46.3912,61200.0
2011-02-04 15:35:00,74.36,74.36,74.31,74.34,59000.0,46.385,46.385,46.3538,46.3725,59000.0
2011-02-04 15:40:00,74.34,74.36,74.26,74.27,100500.0,46.3725,46.385,46.3226,46.3289,100500.0
2011-02-04 15:45:00,74.27,74.37,74.27,74.37,113000.0,46.3289,46.3912,46.3289,46.3912,113000.0
2011-02-04 15:50:00,74.37,74.37,74.28,74.31,65800.0,46.3912,46.3912,46.3351,46.3538,65800.0
2011-02-04 15:55:00,74.32,74.35,74.3,74.33,111600.0,46.36,46.3788,46.3476,46.3663,111600.0
2011-02-07 09:30:00,74.25,74.3,73.93,73.94,103400.0,46.3164,46.3476,46.1168,46.123,103400.0
2011-02-07 09:35:00,73.97,73.98,73.79,73.84,50900.0,46.1417,46.148,46.0294,46.0606,50900.0
2011-02-07 09:40:00,73.85,74.02,73.83,74.0,39600.0,46.0669,46.1729,46.0544,46.1604,39600.0
2011-02-07 09:45:00,74.0,74.02,73.8,73.82,50300.0,46.1604,46.1729,46.0357,46.0481,50300.0
2011-02-07 09:50:00,73.82,73.95,73.76,73.95,41700.0,46.0481,46.1292,46.0107,46.1292,41700.0
2011-02-07 09:55:00,73.94,73.94,73.82,73.82,45400.0,46.123,46.123,46.0481,46.0481,45400.0
2011-02-07 10:00:00,73.84,73.86,73.73,73.78,107000.0,46.0606,46.0731,45.992,46.0232,107000.0
2011-02-07 10:05:00,73.78,73.79,73.66,73.7,67300.0,46.0232,46.0294,45.9483,45.9733,67300.0
2011-02-07 10:10:00,73.72,73.72,73.68,73.69,43000.0,45.9858,45.9858,45.9608,45.9671,43000.0
2011-02-07 10:15:00,73.69,73.7,73.6,73.6,78000.0,45.9671,45.9733,45.9109,45.9109,78000.0
2011-02-07 10:20:00,73.6,73.67,73.55,73.62,131300.0,45.9109,45.9546,45.8797,45.9234,131300.0
2011-02-07 10:25:00,73.61,73.65,73.58,73.63,80300.0,45.9172,45.9421,45.8984,45.9296,80300.0
2011-02-07 10:30:00,73.62,73.73,73.61,73.68,88000.0,45.9234,45.992,45.9172,45.9608,88000.0
2011-02-07 10:35:00,73.68,73.77,73.67,73.77,68000.0,45.9608,46.017,45.9546,46.017,68000.0
2011-02-07 10:40:00,73.75,73.8,73.72,73.8,44900.0,46.0045,46.0357,45.9858,46.0357,44900.0
2011-02-07 10:45:00,73.8,73.82,73.78,73.79,46800.0,46.0357,46.0481,46.0232,46.0294,46800.0
2011-02-07 10:50:00,73.79,73.88,73.78,73.85,49800.0,46.0294,46.0856,46.0232,46.0669,49800.0
2011-02-07 10:55:00,73.84,73.96,73.83,73.95,29900.0,46.0606,46.1355,46.0544,46.1292,29900.0
2011-02-07 11:00:00,73.95,74.11,73.93,74.11,96200.0,46.1292,46.229,46.1168,46.229,96200.0
2011-02-07 11:05:00,74.11,74.16,74.08,74.14,64900.0,46.229,46.2602,46.2103,46.2478,64900.0
2011-02-07 11:10:00,74.15,74.22,74.15,74.19,49800.0,46.254,46.2977,46.254,46.2789,49800.0
2011-02-07 11:15:00,74.2,74.24,74.16,74.21,38700.0,46.2852,46.3101,46.2602,46.2914,38700.0
2011-02-07 11:20:00,74.21,74.25,74.16,74.25,76300.0,46.2914,46.3164,46.2602,46.3164,76300.0
2011-02-07 11:25:00,74.25,74.34,74.22,74.31,78300.0,46.3164,46.3725,46.2977,46.3538,78300.0
2011-02-07 11:30:00,74.32,74.41,74.31,74.4,63200.0,46.36,46.4162,46.3538,46.4099,63200.0
2011-02-07 11:35:00,74.39,74.41,74.36,74.4,112600.0,46.4037,46.4162,46.385,46.4099,112600.0
2011-02-07 11:40:00,74.4,74.44,74.36,74.36,66000.0,46.4099,46.4349,46.385,46.385,66000.0
2011-02-07 11:45:00,74.36,74.38,74.34,74.35,23100.0,46.385,46.3975,46.3725,46.3788,23100.0
2011-02-07 11:50:00,74.35,74.35,74.26,74.27,27300.0,46.3788,46.3788,46.3226,46.3289,27300.0
2011-02-07 11:55:00,74.27,74.3,74.19,74.21,41500.0,46.3289,46.3476,46.2789,46.2914,41500.0
2011-02-07 12:00:00,74.21,74.23,74.2,74.22,31700.0,46.2914,46.3039,46.2852,46.2977,31700.0
2011-02-07 12:05:00,74.22,74.25,74.2,74.23,26700.0,46.2977,46.3164,46.2852,46.3039,26700.0
2011-02-07 12:10:00,74.24,74.27,74.22,74.23,51000.0,46.3101,46.3289,46.2977,46.3039,51000.0
2011-02-07 12:15:00,74.23,74.27,74.21,74.25,54400.0,46.3039,46.3289,46.2914,46.3164,54400.0
2011-02-07 12:20:00,74.25,74.26,74.18,74.2,49700.0,46.3164,46.3226,46.2727,46.2852,49700.0
2011-02-07 12:25:00,74.2,74.21,74.14,74.15,41600.0,46.2852,46.2914,46.2478,46.254,41600.0
2011-02-07 12:30:00,74.16,74.18,74.12,74.14,61200.0,46.2602,46.2727,46.2353,46.2478,61200.0
2011-02-07 12:35:00,74.14,74.18,74.14,74.16,68400.0,46.2478,46.2727,46.2478,46.2602,68400.0
2011-02-07 12:40:00,74.16,74.2,74.15,74.16,41800.0,46.2602,46.2852,46.254,46.2602,41800.0
2011-02-07 12:45:00,74.18,74.2,74.16,74.16,40100.0,46.2727,46.2852,46.2602,46.2602,40100.0
2011-02-07 12:50:00,74.16,74.23,74.15,74.15,28700.0,46.2602,46.3039,46.254,46.254,28700.0
2011-02-07 12:55:00,74.15,74.22,74.14,74.2,19300.0,46.254,46.2977,46.2478,46.2852,19300.0
2011-02-07 13:00:00,74.2,74.27,74.2,74.27,18200.0,46.2852,46.3289,46.2852,46.3289,18200.0
2011-02-07 13:05:00,74.27,74.27,74.19,74.21,22900.0,46.3289,46.3289,46.2789,46.2914,22900.0
2011-02-07 13:10:00,74.22,74.26,74.18,74.18,29700.0,46.2977,46.3226,46.2727,46.2727,29700.0
2011-02-07 13:15:00,74.19,74.23,74.11,74.12,30500.0,46.2789,46.3039,46.229,46.2353,30500.0
2011-02-07 13:20:00,74.12,74.17,74.11,74.13,23800.0,46.2353,46.2665,46.229,46.2415,23800.0
2011-02-07 13:25:00,74.14,74.15,74.1,74.1,18300.0,46.2478,46.254,46.2228,46.2228,18300.0
2011-02-07 13:30:00,74.1,74.11,74.09,74.1,19300.0,46.2228,46.229,46.2166,46.2228,19300.0
2011-02-07 13:35:00,74.1,74.1,74.06,74.09,19200.0,46.2228,46.2228,46.1979,46.2166,19200.0
2011-02-07 13:40:00,74.09,74.12,74.05,74.09,19300.0,46.2166,46.2353,46.1916,46.2166,19300.0
2011-02-07 13:45:00,74.09,74.09,74.02,74.04,37700.0,46.2166,46.2166,46.1729,46.1854,37700.0
2011-02-07 13:50:00,74.03,74.09,74.03,74.09,37000.0,46.1791,46.2166,46.1791,46.2166,37000.0
2011-02-07 13:55:00,74.09,74.16,74.08,74.13,30500.0,46.2166,46.2602,46.2103,46.2415,30500.0
2011-02-07 14:00:00,74.13,74.17,74.11,74.14,21800.0,46.2415,46.2665,46.229,46.2478,21800.0
2011-02-07 14:05:00,74.14,74.17,74.14,74.16,21200.0,46.2478,46.2665,46.2478,46.2602,21200.0
2011-02-07 14:10:00,74.17,74.17,74.11,74.17,21900.0,46.2665,46.2665,46.229,46.2665,21900.0
2011-02-07 14:15:00,74.17,74.21,74.17,74.2,23100.0,46.2665,46.2914,46.2665,46.2852,23100.0
2011-02-07 14:20:00,74.2,74.26,74.19,74.26,19500.0,46.2852,46.3226,46.2789,46.3226,19500.0
2011-02-07 14:25:00,74.26,74.28,74.17,74.17,42700.0,46.3226,46.3351,46.2665,46.2665,42700.0
2011-02-07 14:30:00,74.17,74.2,74.14,74.2,46600.0,46.2665,46.2852,46.2478,46.2852,46600.0
2011-02-07 14:35:00,74.2,74.27,74.2,74.26,27200.0,46.2852,46.3289,46.2852,46.3226,27200.0
2011-02-07 14:40:00,74.26,74.26,74.23,74.23,50600.0,46.3226,46.3226,46.3039,46.3039,50600.0
2011-02-07 14:45:00,74.23,74.23,74.15,74.16,38900.0,46.3039,46.3039,46.254,46.2602,38900.0
2011-02-07 14:50:00,74.16,74.21,74.14,74.14,38900.0,46.2602,46.2914,46.2478,46.2478,38900.0
2011-02-07 14:55:00,74.14,74.15,74.04,74.11,49900.0,46.2478,46.254,46.1854,46.229,49900.0
2011-02-07 15:00:00,74.1,74.14,74.08,74.11,47900.0,46.2228,46.2478,46.2103,46.229,47900.0
2011-02-07 15:05:00,74.11,74.12,74.08,74.1,42800.0,46.229,46.2353,46.2103,46.2228,42800.0
2011-02-07 15:10:00,74.11,74.12,74.0,74.03,81300.0,46.229,46.2353,46.1604,46.1791,81300.0
2011-02-07 15:15:00,74.03,74.09,74.03,74.08,92300.0,46.1791,46.2166,46.1791,46.2103,92300.0
2011-02-07 15:20:00,74.07,74.13,74.07,74.1,78600.0,46.2041,46.2415,46.2041,46.2228,78600.0
2011-02-07 15:25:00,74.11,74.13,74.09,74.1,71800.0,46.229,46.2415,46.2166,46.2228,71800.0
2011-02-07 15:30:00,74.1,74.16,74.09,74.14,63100.0,46.2228,46.2602,46.2166,46.2478,63100.0
2011-02-07 15:35:00,74.14,74.17,74.11,74.11,131900.0,46.2478,46.2665,46.229,46.229,131900.0
2011-02-07 15:40:00,74.11,74.18,74.11,74.17,147400.0,46.229,46.2727,46.229,46.2665,147400.0
2011-02-07 15:45:00,74.17,74.28,74.17,74.28,140200.0,46.2665,46.3351,46.2665,46.3351,140200.0
2011-02-07 15:50:00,74.27,74.29,74.24,74.27,101900.0,46.3289,46.3413,46.3101,46.3289,101900.0
2011-02-07 15:55:00,74.27,74.3,74.24,74.24,204200.0,46.3289,46.3476,46.3101,46.3101,204200.0
2011-02-08 09:30:00,74.11,74.28,74.11,74.21,77500.0,46.229,46.3351,46.229,46.2914,77500.0
2011-02-08 09:35:00,74.21,74.25,73.99,74.04,75500.0,46.2914,46.3164,46.1542,46.1854,75500.0
2011-02-08 09:40:00,74.0,74.25,73.98,74.12,56900.0,46.1604,46.3164,46.148,46.2353,56900.0
2011-02-08 09:45:00,74.11,74.11,73.99,74.0,61200.0,46.229,46.229,46.1542,46.1604,61200.0
2011-02-08 09:50:00,73.99,74.23,73.99,74.18,71300.0,46.1542,46.3039,46.1542,46.2727,71300.0
2011-02-08 09:55:00,74.17,74.18,74.06,74.1,53000.0,46.2665,46.2727,46.1979,46.2228,53000.0
2011-02-08 10:00:00,74.09,74.14,74.09,74.11,64700.0,46.2166,46.2478,46.2166,46.229,64700.0
2011-02-08 10:05:00,74.11,74.14,74.08,74.09,36500.0,46.229,46.2478,46.2103,46.2166,36500.0
2011-02-08 10:10:00,74.09,74.09,74.04,74.04,35600.0,46.2166,46.2166,46.1854,46.1854,35600.0
2011-02-08 10:15:00,74.05,74.12,74.0,74.1,61800.0,46.1916,46.2353,46.1604,46.2228,61800.0
2011-02-08 10:20:00,74.1,74.24,74.09,74.24,23000.0,46.2228,46.3101,46.2166,46.3101,23000.0
2011-02-08 10:25:00,74.23,74.28,74.22,74.23,34000.0,46.3039,46.3351,46.2977,46.3039,34000.0
2011-02-08 10:30:00,74.23,74.26,74.13,74.15,20500.0,46.3039,46.3226,46.2415,46.254,20500.0
2011-02-08 10:35:00,74.15,74.2,74.1,74.1,29900.0,46.254,46.2852,46.2228,46.2228,29900.0
2011-02-08 10:40:00,74.11,74.16,74.1,74.16,23300.0,46.229,46.2602,46.2228,46.2602,23300.0
2011-02-08 10:45:00,74.16,74.19,74.15,74.17,31800.0,46.2602,46.2789,46.254,46.2665,31800.0
2011-02-08 10:50:00,74.17,74.18,74.0,74.02,43000.0,46.2665,46.2727,46.1604,46.1729,43000.0
2011-02-08 10:55:00,74.02,74.08,74.0,74.04,25900.0,46.1729,46.2103,46.1604,46.1854,25900.0
2011-02-08 11:00:00,74.03,74.06,73.84,73.94,57600.0,46.1791,46.1979,46.0606,46.123,57600.0
2011-02-08 11:05:00,73.93,73.97,73.86,73.94,27800.0,46.1168,46.1417,46.0731,46.123,27800.0
2011-02-08 11:10:00,73.93,73.97,73.93,73.95,42200.0,46.1168,46.1417,46.1168,46.1292,42200.0
2011-02-08 11:15:00,73.96,74.01,73.93,74.0,24600.0,46.1355,46.1667,46.1168,46.1604,24600.0
2011-02-08 11:20:00,74.0,74.13,73.98,74.09,48600.0,46.1604,46.2415,46.148,46.2166,48600.0
2011-02-08 11:25:00,74.09,74.09,74.02,74.02,12200.0,46.2166,46.2166,46.1729,46.1729,12200.0
2011-02-08 11:30:00,74.03,74.21,74.01,74.21,30500.0,46.1791,46.2914,46.1667,46.2914,30500.0
2011-02-08 11:35:00,74.21,74.25,74.2,74.21,21000.0,46.2914,46.3164,46.2852,46.2914,21000.0
2011-02-08 11:40:00,74.22,74.33,74.22,74.29,35500.0,46.2977,46.3663,46.2977,46.3413,35500.0
2011-02-08 11:45:00,74.3,74.38,74.28,74.38,26400.0,46.3476,46.3975,46.3351,46.3975,26400.0
2011-02-08 11:50:00,74.38,74.4,74.35,74.39,23200.0,46.3975,46.4099,46.3788,46.4037,23200.0
2011-02-08 11:55:00,74.39,74.39,74.29,74.34,29000.0,46.4037,46.4037,46.3413,46.3725,29000.0
2011-02-08 12:00:00,74.34,74.35,74.28,74.29,14100.0,46.3725,46.3788,46.3351,46.3413,14100.0
2011-02-08 12:05:00,74.3,74.31,74.18,74.22,24500.0,46.3476,46.3538,46.2727,46.2977,24500.0
2011-02-08 12:10:00,74.21,74.21,74.15,74.15,17100.0,46.2914,46.2914,46.254,46.254,17100.0
2011-02-08 12:15:00,74.16,74.19,74.13,74.13,24200.0,46.2602,46.2789,46.2415,46.2415,24200.0
2011-02-08 12:20:00,74.13,74.19,74.13,74.17,23600.0,46.2415,46.2789,46.2415,46.2665,23600.0
2011-02-08 12:25:00,74.18,74.27,74.17,74.27,26300.0,46.2727,46.3289,46.2665,46.3289,26300.0
2011-02-08 12:30:00,74.27,74.34,74.25,74.31,30100.0,46.3289,46.3725,46.3164,46.3538,30100.0
2011-02-08 12:35:00,74.32,74.38,74.31,74.37,19900.0,46.36,46.3975,46.3538,46.3912,19900.0
2011-02-08 12:40:00,74.37,74.38,74.35,74.36,11600.0,46.3912,46.3975,46.3788,46.385,11600.0
2011-02-08 12:45:00,74.36,74.36,74.3,74.35,14800.0,46.385,46.385,46.3476,46.3788,14800.0
2011-02-08 12:50:00,74.35,74.37,74.29,74.34,20700.0,46.3788,46.3912,46.3413,46.3725,20700.0
2011-02-08 12:55:00,74.33,74.34,74.24,74.29,14400.0,46.3663,46.3725,46.3101,46.3413,14400.0
2011-02-08 13:00:00,74.28,74.29,74.26,74.26,8200.0,46.3351,46.3413,46.3226,46.3226,8200.0
2011-02-08 13:05:00,74.27,74.27,74.24,74.25,8200.0,46.3289,46.3289,46.3101,46.3164,8200.0
2011-02-08 13:10:00,74.24,74.26,74.23,74.25,27200.0,46.3101,46.3226,46.3039,46.3164,27200.0
2011-02-08 13:15:00,74.24,74.26,74.19,74.26,26500.0,46.3101,46.3226,46.2789,46.3226,26500.0
2011-02-08 13:20:00,74.27,74.3,74.25,74.28,10500.0,46.3289,46.3476,46.3164,46.3351,10500.0
2011-02-08 13:25:00,74.27,74.28,74.18,74.21,19500.0,46.3289,46.3351,46.2727,46.2914,19500.0
2011-02-08 13:30:00,74.21,74.32,74.21,74.32,21700.0,46.2914,46.36,46.2914,46.36,21700.0
2011-02-08 13:35:00,74.31,74.4,74.31,74.39,52200.0,46.3538,46.4099,46.3538,46.4037,52200.0
2011-02-08 13:40:00,74.39,74.4,74.37,74.37,10000.0,46.4037,46.4099,46.3912,46.3912,10000.0
2011-02-08 13:45:00,74.37,74.43,74.35,74.42,41500.0,46.3912,46.4287,46.3788,46.4224,41500.0
2011-02-08 13:50:00,74.4,74.45,74.4,74.45,18600.0,46.4099,46.4411,46.4099,46.4411,18600.0
2011-02-08 13:55:00,74.43,74.45,74.42,74.43,21700.0,46.4287,46.4411,46.4224,46.4287,21700.0
2011-02-08 14:00:00,74.43,74.48,74.42,74.47,22500.0,46.4287,46.4598,46.4224,46.4536,22500.0
2011-02-08 14:05:00,74.47,74.5,74.47,74.47,22300.0,46.4536,46.4723,46.4536,46.4536,22300.0
2011-02-08 14:10:00,74.47,74.5,74.47,74.5,40600.0,46.4536,46.4723,46.4536,46.4723,40600.0
2011-02-08 14:15:00,74.49,74.5,74.48,74.48,12800.0,46.4661,46.4723,46.4598,46.4598,12800.0
2011-02-08 14:20:00,74.48,74.49,74.48,74.49,16000.0,46.4598,46.4661,46.4598,46.4661,16000.0
2011-02-08 14:25:00,74.49,74.5,74.48,74.5,22300.0,46.4661,46.4723,46.4598,46.4723,22300.0
2011-02-08 14:30:00,74.5,74.51,74.47,74.48,35400.0,46.4723,46.4786,46.4536,46.4598,35400.0
2011-02-08 14:35:00,74.48,74.53,74.47,74.51,39600.0,46.4598,46.491,46.4536,46.4786,39600.0
2011-02-08 14:40:00,74.51,74.52,74.49,74.51,34900.0,46.4786,46.4848,46.4661,46.4786,34900.0
2011-02-08 14:45:00,74.5,74.54,74.49,74.5,33800.0,46.4723,46.4973,46.4661,46.4723,33800.0
2011-02-08 14:50:00,74.49,74.5,74.47,74.47,30400.0,46.4661,46.4723,46.4536,46.4536,30400.0
2011-02-08 14:55:00,74.47,74.5,74.46,74.49,23400.0,46.4536,46.4723,46.4474,46.4661,23400.0
2011-02-08 15:00:00,74.48,74.49,74.43,74.43,36600.0,46.4598,46.4661,46.4287,46.4287,36600.0
2011-02-08 15:05:00,74.44,74.51,74.44,74.5,67200.0,46.4349,46.4786,46.4349,46.4723,67200.0
2011-02-08 15:10:00,74.5,74.55,74.48,74.48,37900.0,46.4723,46.5035,46.4598,46.4598,37900.0
2011-02-08 15:15:00,74.48,74.49,74.46,74.49,24700.0,46.4598,46.4661,46.4474,46.4661,24700.0
2011-02-08 15:20:00,74.49,74.5,74.46,74.49,17700.0,46.4661,46.4723,46.4474,46.4661,17700.0
2011-02-08 15:25:00,74.49,74.5,74.47,74.47,22300.0,46.4661,46.4723,46.4536,46.4536,22300.0
2011-02-08 15:30:00,74.48,74.5,74.44,74.48,65900.0,46.4598,46.4723,46.4349,46.4598,65900.0
2011-02-08 15:35:00,74.49,74.49,74.42,74.44,48000.0,46.4661,46.4661,46.4224,46.4349,48000.0
2011-02-08 15:40:00,74.44,74.5,74.44,74.45,58300.0,46.4349,46.4723,46.4349,46.4411,58300.0
2011-02-08 15:45:00,74.45,74.5,74.43,74.48,80900.0,46.4411,46.4723,46.4287,46.4598,80900.0
2011-02-08 15:50:00,74.47,74.58,74.46,74.53,90600.0,46.4536,46.5222,46.4474,46.491,90600.0
2011-02-08 15:55:00,74.53,74.53,74.4,74.46,141000.0,46.491,46.491,46.4099,46.4474,141000.0
2011-02-09 09:30:00,74.19,74.24,74.09,74.15,49900.0,46.2789,46.3101,46.2166,46.254,49900.0
2011-02-09 09:35:00,74.16,74.19,74.13,74.15,16000.0,46.2602,46.2789,46.2415,46.254,16000.0
2011-02-09 09:40:00,74.15,74.15,74.02,74.03,86100.0,46.254,46.254,46.1729,46.1791,86100.0
2011-02-09 09:45:00,74.02,74.03,73.92,73.92,76800.0,46.1729,46.1791,46.1105,46.1105,76800.0
2011-02-09 09:50:00,73.94,74.02,73.92,73.99,34500.0,46.123,46.1729,46.1105,46.1542,34500.0
2011-02-09 09:55:00,73.98,74.26,73.95,74.15,93800.0,46.148,46.3226,46.1292,46.254,93800.0
2011-02-09 10:00:00,74.16,74.29,74.14,74.27,30300.0,46.2602,46.3413,46.2478,46.3289,30300.0
2011-02-09 10:05:00,74.27,74.32,74.27,74.29,31100.0,46.3289,46.36,46.3289,46.3413,31100.0
2011-02-09 10:10:00,74.3,74.3,74.1,74.14,30200.0,46.3476,46.3476,46.2228,46.2478,30200.0
2011-02-09 10:15:00,74.15,74.15,74.03,74.05,32400.0,46.254,46.254,46.1791,46.1916,32400.0
2011-02-09 10:20:00,74.04,74.08,74.0,74.06,38400.0,46.1854,46.2103,46.1604,46.1979,38400.0
2011-02-09 10:25:00,74.05,74.11,74.02,74.06,25700.0,46.1916,46.229,46.1729,46.1979,25700.0
2011-02-09 10:30:00,74.05,74.09,74.01,74.08,24900.0,46.1916,46.2166,46.1667,46.2103,24900.0
2011-02-09 10:35:00,74.09,74.1,72.0,74.03,58900.0,46.2166,46.2228,44.9128,46.1791,58900.0
2011-02-09 10:40:00,74.05,74.11,74.0,74.08,46500.0,46.1916,46.229,46.1604,46.2103,46500.0
2011-02-09 10:45:00,74.07,74.09,74.03,74.06,31600.0,46.2041,46.2166,46.1791,46.1979,31600.0
2011-02-09 10:50:00,74.07,74.13,74.02,74.13,35300.0,46.2041,46.2415,46.1729,46.2415,35300.0
2011-02-09 10:55:00,74.14,74.14,74.04,74.07,22000.0,46.2478,46.2478,46.1854,46.2041,22000.0
2011-02-09 11:00:00,74.06,74.22,74.05,74.22,23300.0,46.1979,46.2977,46.1916,46.2977,23300.0
2011-02-09 11:05:00,74.22,74.25,74.21,74.22,11600.0,46.2977,46.3164,46.2914,46.2977,11600.0
2011-02-09 11:10:00,74.22,74.22,74.12,74.13,18900.0,46.2977,46.2977,46.2353,46.2415,18900.0
2011-02-09 11:15:00,74.14,74.14,73.98,74.05,39500.0,46.2478,46.2478,46.148,46.1916,39500.0
2011-02-09 11:20:00,74.04,74.05,73.98,74.01,54100.0,46.1854,46.1916,46.148,46.1667,54100.0
2011-02-09 11:25:00,74.02,74.08,73.98,74.06,29400.0,46.1729,46.2103,46.148,46.1979,29400.0
2011-02-09 11:30:00,74.04,74.11,74.01,74.08,25600.0,46.1854,46.229,46.1667,46.2103,25600.0
2011-02-09 11:35:00,74.1,74.1,74.02,74.07,18100.0,46.2228,46.2228,46.1729,46.2041,18100.0
2011-02-09 11:40:00,74.05,74.13,74.04,74.13,17600.0,46.1916,46.2415,46.1854,46.2415,17600.0
2011-02-09 11:45:00,74.12,74.18,74.1,74.16,21400.0,46.2353,46.2727,46.2228,46.2602,21400.0
2011-02-09 11:50:00,74.16,74.16,74.08,74.11,51600.0,46.2602,46.2602,46.2103,46.229,51600.0
2011-02-09 11:55:00,74.11,74.17,74.09,74.12,45000.0,46.229,46.2665,46.2166,46.2353,45000.0
2011-02-09 12:00:00,74.12,74.14,74.1,74.14,23400.0,46.2353,46.2478,46.2228,46.2478,23400.0
2011-02-09 12:05:00,74.14,74.15,74.1,74.15,12900.0,46.2478,46.254,46.2228,46.254,12900.0
2011-02-09 12:10:00,74.13,74.13,74.1,74.11,11200.0,46.2415,46.2415,46.2228,46.229,11200.0
2011-02-09 12:15:00,74.11,74.16,74.1,74.15,17900.0,46.229,46.2602,46.2228,46.254,17900.0
2011-02-09 12:20:00,74.15,74.2,74.15,74.2,17600.0,46.254,46.2852,46.254,46.2852,17600.0
2011-02-09 12:25:00,74.2,74.27,74.2,74.27,9900.0,46.2852,46.3289,46.2852,46.3289,9900.0
2011-02-09 12:30:00,74.27,74.33,74.26,74.33,15000.0,46.3289,46.3663,46.3226,46.3663,15000.0
2011-02-09 12:35:00,74.32,74.36,74.31,74.34,19600.0,46.36,46.385,46.3538,46.3725,19600.0
2011-02-09 12:40:00,74.33,74.33,74.3,74.31,11600.0,46.3663,46.3663,46.3476,46.3538,11600.0
2011-02-09 12:45:00,74.31,74.33,74.29,74.29,15800.0,46.3538,46.3663,46.3413,46.3413,15800.0
2011-02-09 12:50:00,74.3,74.3,74.25,74.25,18100.0,46.3476,46.3476,46.3164,46.3164,18100.0
2011-02-09 12:55:00,74.25,74.26,74.23,74.25,15100.0,46.3164,46.3226,46.3039,46.3164,15100.0
2011-02-09 13:00:00,74.25,74.31,74.24,74.3,27200.0,46.3164,46.3538,46.3101,46.3476,27200.0
2011-02-09 13:05:00,74.3,74.33,74.26,74.33,14400.0,46.3476,46.3663,46.3226,46.3663,14400.0
2011-02-09 13:10:00,74.34,74.34,74.28,74.3,11100.0,46.3725,46.3725,46.3351,46.3476,11100.0
2011-02-09 13:15:00,74.3,74.34,74.29,74.31,10100.0,46.3476,46.3725,46.3413,46.3538,10100.0
2011-02-09 13:20:00,74.32,74.34,74.28,74.31,10600.0,46.36,46.3725,46.3351,46.3538,10600.0
2011-02-09 13:25:00,74.31,74.34,74.3,74.33,18900.0,46.3538,46.3725,46.3476,46.3663,18900.0
2011-02-09 13:30:00,74.34,74.36,74.31,74.36,8900.0,46.3725,46.385,46.3538,46.385,8900.0
2011-02-09 13:35:00,74.36,74.39,74.35,74.38,27800.0,46.385,46.4037,46.3788,46.3975,27800.0
2011-02-09 13:40:00,74.39,74.41,74.37,74.4,19300.0,46.4037,46.4162,46.3912,46.4099,19300.0
2011-02-09 13:45:00,74.4,74.4,74.33,74.33,16500.0,46.4099,46.4099,46.3663,46.3663,16500.0
2011-02-09 13:50:00,74.32,74.32,74.26,74.26,71700.0,46.36,46.36,46.3226,46.3226,71700.0
2011-02-09 13:55:00,74.26,74.32,74.25,74.31,49800.0,46.3226,46.36,46.3164,46.3538,49800.0
2011-02-09 14:00:00,74.31,74.35,74.29,74.33,94700.0,46.3538,46.3788,46.3413,46.3663,94700.0
2011-02-09 14:05:00,74.33,74.33,74.25,74.27,43200.0,46.3663,46.3663,46.3164,46.3289,43200.0
2011-02-09 14:10:00,74.26,74.29,74.25,74.28,16100.0,46.3226,46.3413,46.3164,46.3351,16100.0
2011-02-09 14:15:00,74.29,74.29,74.21,74.23,24600.0,46.3413,46.3413,46.2914,46.3039,24600.0
2011-02-09 14:20:00,74.23,74.24,74.18,74.21,27700.0,46.3039,46.3101,46.2727,46.2914,27700.0
2011-02-09 14:25:00,74.19,74.31,74.18,74.29,48300.0,46.2789,46.3538,46.2727,46.3413,48300.0
2011-02-09 14:30:00,74.28,74.35,74.27,74.35,25600.0,46.3351,46.3788,46.3289,46.3788,25600.0
2011-02-09 14:35:00,74.35,74.36,74.21,74.24,36900.0,46.3788,46.385,46.2914,46.3101,36900.0
2011-02-09 14:40:00,74.23,74.33,74.2,74.3,22100.0,46.3039,46.3663,46.2852,46.3476,22100.0
2011-02-09 14:45:00,74.31,74.31,74.24,74.28,22500.0,46.3538,46.3538,46.3101,46.3351,22500.0
2011-02-09 14:50:00,74.27,74.32,74.22,74.29,23200.0,46.3289,46.36,46.2977,46.3413,23200.0
2011-02-09 14:55:00,74.28,74.33,74.27,74.3,18000.0,46.3351,46.3663,46.3289,46.3476,18000.0
2011-02-09 15:00:00,74.3,74.39,74.29,74.36,29900.0,46.3476,46.4037,46.3413,46.385,29900.0
2011-02-09 15:05:00,74.36,74.36,74.28,74.28,23800.0,46.385,46.385,46.3351,46.3351,23800.0
2011-02-09 15:10:00,74.28,74.41,74.27,74.38,42800.0,46.3351,46.4162,46.3289,46.3975,42800.0
2011-02-09 15:15:00,74.38,74.4,74.33,74.36,21500.0,46.3975,46.4099,46.3663,46.385,21500.0
2011-02-09 15:20:00,74.35,74.41,74.34,74.41,45700.0,46.3788,46.4162,46.3725,46.4162,45700.0
2011-02-09 15:25:00,74.4,74.49,74.39,74.48,66500.0,46.4099,46.4661,46.4037,46.4598,66500.0
2011-02-09 15:30:00,74.48,74.5,74.37,74.38,61000.0,46.4598,46.4723,46.3912,46.3975,61000.0
2011-02-09 15:35:00,74.38,74.43,74.36,74.36,41600.0,46.3975,46.4287,46.385,46.385,41600.0
2011-02-09 15:40:00,74.36,74.38,74.34,74.38,56000.0,46.385,46.3975,46.3725,46.3975,56000.0
2011-02-09 15:45:00,74.38,74.4,74.31,74.32,116400.0,46.3975,46.4099,46.3538,46.36,116400.0
2011-02-09 15:50:00,74.33,74.41,74.31,74.4,85400.0,46.3663,46.4162,46.3538,46.4099,85400.0
2011-02-09 15:55:00,74.4,74.57,74.4,74.56,185700.0,46.4099,46.516,46.4099,46.5098,185700.0
2011-02-10 09:30:00,73.69,73.76,73.56,73.74,178600.0,46.2867,46.3307,46.2051,46.3181,178600.0
2011-02-10 09:35:00,73.76,74.14,73.76,74.14,65600.0,46.3307,46.5694,46.3307,46.5694,65600.0
2011-02-10 09:40:00,74.14,74.14,73.93,73.95,34600.0,46.5694,46.5694,46.4375,46.4501,34600.0
2011-02-10 09:45:00,73.95,73.95,73.82,73.89,55800.0,46.4501,46.4501,46.3684,46.4124,55800.0
2011-02-10 09:50:00,73.89,73.99,73.8,73.91,41200.0,46.4124,46.4752,46.3558,46.4249,41200.0
2011-02-10 09:55:00,73.9,73.97,73.85,73.92,40700.0,46.4186,46.4626,46.3872,46.4312,40700.0
2011-02-10 10:00:00,73.93,73.93,73.77,73.83,67400.0,46.4375,46.4375,46.337,46.3747,67400.0
2011-02-10 10:05:00,73.83,74.11,73.82,74.1,55400.0,46.3747,46.5506,46.3684,46.5443,55400.0
2011-02-10 10:10:00,74.11,74.22,74.11,74.21,62500.0,46.5506,46.6196,46.5506,46.6134,62500.0
2011-02-10 10:15:00,74.21,74.36,74.19,74.3,93400.0,46.6134,46.7076,46.6008,46.6699,93400.0
2011-02-10 10:20:00,74.3,74.44,74.3,74.36,76400.0,46.6699,46.7578,46.6699,46.7076,76400.0
2011-02-10 10:25:00,74.36,74.45,74.28,74.45,62700.0,46.7076,46.7641,46.6573,46.7641,62700.0
2011-02-10 10:30:00,74.44,74.48,74.38,74.38,52600.0,46.7578,46.783,46.7201,46.7201,52600.0
2011-02-10 10:35:00,74.38,74.45,74.32,74.32,56600.0,46.7201,46.7641,46.6825,46.6825,56600.0
2011-02-10 10:40:00,74.33,74.36,74.28,74.35,76300.0,46.6887,46.7076,46.6573,46.7013,76300.0
2011-02-10 10:45:00,74.36,74.43,74.36,74.42,36600.0,46.7076,46.7516,46.7076,46.7453,36600.0
2011-02-10 10:50:00,74.41,74.46,74.33,74.46,43800.0,46.739,46.7704,46.6887,46.7704,43800.0
2011-02-10 10:55:00,74.46,74.56,74.46,74.5,31200.0,46.7704,46.8332,46.7704,46.7955,31200.0
2011-02-10 11:00:00,74.48,74.51,74.43,74.5,51200.0,46.783,46.8018,46.7516,46.7955,51200.0
2011-02-10 11:05:00,74.5,74.59,74.46,74.55,34300.0,46.7955,46.8521,46.7704,46.8269,34300.0
2011-02-10 11:10:00,74.54,74.59,74.5,74.55,52400.0,46.8206,46.8521,46.7955,46.8269,52400.0
2011-02-10 11:15:00,74.57,74.65,74.55,74.61,101500.0,46.8395,46.8897,46.8269,46.8646,101500.0
2011-02-10 11:20:00,74.6,74.65,74.59,74.64,43000.0,46.8583,46.8897,46.8521,46.8835,43000.0
2011-02-10 11:25:00,74.64,74.67,74.59,74.67,24200.0,46.8835,46.9023,46.8521,46.9023,24200.0
2011-02-10 11:30:00,74.67,74.76,74.65,74.76,64300.0,46.9023,46.9588,46.8897,46.9588,64300.0
2011-02-10 11:35:00,74.76,74.91,74.76,74.9,86800.0,46.9588,47.0531,46.9588,47.0468,86800.0
2011-02-10 11:40:00,74.91,74.92,74.84,74.87,36000.0,47.0531,47.0593,47.0091,47.0279,36000.0
2011-02-10 11:45:00,74.87,74.91,74.86,74.9,34200.0,47.0279,47.0531,47.0216,47.0468,34200.0
2011-02-10 11:50:00,74.9,74.91,74.79,74.82,36600.0,47.0468,47.0531,46.9777,46.9965,36600.0
2011-02-10 11:55:00,74.81,74.85,74.77,74.79,89500.0,46.9902,47.0154,46.9651,46.9777,89500.0
2011-02-10 12:00:00,74.78,74.79,74.75,74.78,31100.0,46.9714,46.9777,46.9526,46.9714,31100.0
2011-02-10 12:05:00,74.78,74.83,74.75,74.82,82300.0,46.9714,47.0028,46.9526,46.9965,82300.0
2011-02-10 12:10:00,74.81,74.84,74.75,74.78,46500.0,46.9902,47.0091,46.9526,46.9714,46500.0
2011-02-10 12:15:00,74.77,74.79,74.67,74.75,88600.0,46.9651,46.9777,46.9023,46.9526,88600.0
2011-02-10 12:20:00,74.74,74.77,74.69,74.69,17300.0,46.9463,46.9651,46.9149,46.9149,17300.0
2011-02-10 12:25:00,74.7,74.74,74.67,74.68,55400.0,46.9211,46.9463,46.9023,46.9086,55400.0
2011-02-10 12:30:00,74.67,74.72,74.64,74.67,51700.0,46.9023,46.9337,46.8835,46.9023,51700.0
2011-02-10 12:35:00,74.66,74.7,74.6,74.62,36200.0,46.896,46.9211,46.8583,46.8709,36200.0
2011-02-10 12:40:00,74.63,74.69,74.59,74.59,49200.0,46.8772,46.9149,46.8521,46.8521,49200.0
2011-02-10 12:45:00,74.59,74.64,74.59,74.6,30700.0,46.8521,46.8835,46.8521,46.8583,30700.0
2011-02-10 12:50:00,74.6,74.6,74.55,74.56,33000.0,46.8583,46.8583,46.8269,46.8332,33000.0
2011-02-10 12:55:00,74.56,74.57,74.49,74.5,15400.0,46.8332,46.8395,46.7892,46.7955,15400.0
2011-02-10 13:00:00,74.5,74.51,74.43,74.46,30200.0,46.7955,46.8018,46.7516,46.7704,30200.0
2011-02-10 13:05:00,74.46,74.48,74.43,74.47,18300.0,46.7704,46.783,46.7516,46.7767,18300.0
2011-02-10 13:10:00,74.47,74.48,74.43,74.44,8700.0,46.7767,46.783,46.7516,46.7578,8700.0
2011-02-10 13:15:00,74.43,74.55,74.43,74.51,20400.0,46.7516,46.8269,46.7516,46.8018,20400.0
2011-02-10 13:20:00,74.52,74.59,74.52,74.57,16900.0,46.8081,46.8521,46.8081,46.8395,16900.0
2011-02-10 13:25:00,74.57,74.59,74.48,74.5,27700.0,46.8395,46.8521,46.783,46.7955,27700.0
2011-02-10 13:30:00,74.51,74.52,74.48,74.48,19700.0,46.8018,46.8081,46.783,46.783,19700.0
2011-02-10 13:35:00,74.48,74.56,74.45,74.56,42700.0,46.783,46.8332,46.7641,46.8332,42700.0
2011-02-10 13:40:00,74.56,74.6,74.53,74.53,67300.0,46.8332,46.8583,46.8144,46.8144,67300.0
2011-02-10 13:45:00,74.53,74.63,74.48,74.63,53900.0,46.8144,46.8772,46.783,46.8772,53900.0
2011-02-10 13:50:00,74.61,74.92,74.61,74.72,62600.0,46.8646,47.0593,46.8646,46.9337,62600.0
2011-02-10 13:55:00,74.7,74.71,74.51,74.52,62300.0,46.9211,46.9274,46.8018,46.8081,62300.0
2011-02-10 14:00:00,74.52,74.58,74.42,74.56,41400.0,46.8081,46.8458,46.7453,46.8332,41400.0
2011-02-10 14:05:00,74.56,74.6,74.55,74.6,41200.0,46.8332,46.8583,46.8269,46.8583,41200.0
2011-02-10 14:10:00,74.59,74.66,74.59,74.63,47100.0,46.8521,46.896,46.8521,46.8772,47100.0
2011-02-10 14:15:00,74.64,74.65,74.62,74.62,14800.0,46.8835,46.8897,46.8709,46.8709,14800.0
2011-02-10 14:20:00,74.62,74.72,74.6,74.71,37700.0,46.8709,46.9337,46.8583,46.9274,37700.0
2011-02-10 14:25:00,74.7,74.72,74.68,74.69,23200.0,46.9211,46.9337,46.9086,46.9149,23200.0
2011-02-10 14:30:00,74.69,74.74,74.67,74.72,30900.0,46.9149,46.9463,46.9023,46.9337,30900.0
2011-02-10 14:35:00,74.72,74.75,74.71,74.74,72400.0,46.9337,46.9526,46.9274,46.9463,72400.0
2011-02-10 14:40:00,74.75,74.75,74.69,74.69,46600.0,46.9526,46.9526,46.9149,46.9149,46600.0
2011-02-10 14:45:00,74.7,74.72,74.68,74.7,27000.0,46.9211,46.9337,46.9086,46.9211,27000.0
2011-02-10 14:50:00,74.7,74.71,74.62,74.68,46300.0,46.9211,46.9274,46.8709,46.9086,46300.0
2011-02-10 14:55:00,74.66,74.68,74.62,74.63,23300.0,46.896,46.9086,46.8709,46.8772,23300.0
2011-02-10 15:00:00,74.62,74.67,74.57,74.66,67500.0,46.8709,46.9023,46.8395,46.896,67500.0
2011-02-10 15:05:00,74.65,74.65,74.53,74.54,56700.0,46.8897,46.8897,46.8144,46.8206,56700.0
2011-02-10 15:10:00,74.54,74.67,74.52,74.64,107800.0,46.8206,46.9023,46.8081,46.8835,107800.0
2011-02-10 15:15:00,74.64,74.68,74.61,74.66,72900.0,46.8835,46.9086,46.8646,46.896,72900.0
2011-02-10 15:20:00,74.66,74.72,74.65,74.72,36900.0,46.896,46.9337,46.8897,46.9337,36900.0
2011-02-10 15:25:00,74.72,74.85,74.72,74.85,77000.0,46.9337,47.0154,46.9337,47.0154,77000.0
2011-02-10 15:30:00,74.85,74.89,74.8,74.81,139400.0,47.0154,47.0405,46.984,46.9902,139400.0
2011-02-10 15:35:00,74.8,75.0,74.79,74.95,166700.0,46.984,47.1096,46.9777,47.0782,166700.0
2011-02-10 15:40:00,74.95,74.96,74.8,74.86,92900.0,47.0782,47.0845,46.984,47.0216,92900.0
2011-02-10 15:45:00,74.87,74.97,74.87,74.89,183600.0,47.0279,47.0907,47.0279,47.0405,183600.0
2011-02-10 15:50:00,74.9,74.9,74.56,74.56,187500.0,47.0468,47.0468,46.8332,46.8332,187500.0
2011-02-10 15:55:00,74.57,74.78,74.55,74.77,338500.0,46.8395,46.9714,46.8269,46.9651,338500.0
2011-02-11 09:30:00,74.65,74.79,74.39,74.46,93600.0,46.8897,46.9777,46.7264,46.7704,93600.0
2011-02-11 09:35:00,74.49,74.73,74.44,74.61,31100.0,46.7892,46.94,46.7578,46.8646,31100.0
2011-02-11 09:40:00,74.65,74.75,74.63,74.68,59800.0,46.8897,46.9526,46.8772,46.9086,59800.0
2011-02-11 09:45:00,74.68,74.73,74.64,74.66,41800.0,46.9086,46.94,46.8835,46.896,41800.0
2011-02-11 09:50:00,74.66,74.74,74.65,74.71,27100.0,46.896,46.9463,46.8897,46.9274,27100.0
2011-02-11 09:55:00,74.71,74.85,74.7,74.85,26500.0,46.9274,47.0154,46.9211,47.0154,26500.0
2011-02-11 10:00:00,74.85,74.96,74.83,74.96,44400.0,47.0154,47.0845,47.0028,47.0845,44400.0
2011-02-11 10:05:00,74.96,75.05,74.92,75.03,145200.0,47.0845,47.141,47.0593,47.1284,145200.0
2011-02-11 10:10:00,75.03,75.09,74.92,75.01,53600.0,47.1284,47.1661,47.0593,47.1159,53600.0
2011-02-11 10:15:00,75.01,75.12,75.01,75.11,40800.0,47.1159,47.185,47.1159,47.1787,40800.0
2011-02-11 10:20:00,75.12,75.23,75.11,75.2,63600.0,47.185,47.2541,47.1787,47.2352,63600.0
2011-02-11 10:25:00,75.21,75.36,75.2,75.35,91800.0,47.2415,47.3357,47.2352,47.3294,91800.0
2011-02-11 10:30:00,75.35,75.38,75.32,75.34,107200.0,47.3294,47.3483,47.3106,47.3231,107200.0
2011-02-11 10:35:00,75.34,75.36,75.24,75.3,52300.0,47.3231,47.3357,47.2603,47.298,52300.0
2011-02-11 10:40:00,75.31,75.33,75.17,75.18,33900.0,47.3043,47.3169,47.2164,47.2226,33900.0
2011-02-11 10:45:00,75.17,75.28,75.16,75.28,33300.0,47.2164,47.2855,47.2101,47.2855,33300.0
2011-02-11 10:50:00,75.28,75.31,75.19,75.25,83000.0,47.2855,47.3043,47.2289,47.2666,83000.0
2011-02-11 10:55:00,75.25,75.32,75.23,75.25,42000.0,47.2666,47.3106,47.2541,47.2666,42000.0
2011-02-11 11:00:00,75.25,75.46,75.16,75.37,68000.0,47.2666,47.3985,47.2101,47.342,68000.0
2011-02-11 11:05:00,75.36,75.41,75.25,75.31,61700.0,47.3357,47.3671,47.2666,47.3043,61700.0
2011-02-11 11:10:00,75.3,75.32,75.14,75.15,53800.0,47.298,47.3106,47.1975,47.2038,53800.0
2011-02-11 11:15:00,75.15,75.23,75.1,75.17,24900.0,47.2038,47.2541,47.1724,47.2164,24900.0
2011-02-11 11:20:00,75.17,75.29,75.17,75.27,45700.0,47.2164,47.2917,47.2164,47.2792,45700.0
2011-02-11 11:25:00,75.28,75.28,75.19,75.22,28800.0,47.2855,47.2855,47.2289,47.2478,28800.0
2011-02-11 11:30:00,75.22,75.22,75.17,75.17,16400.0,47.2478,47.2478,47.2164,47.2164,16400.0
2011-02-11 11:35:00,75.16,75.17,75.07,75.15,20500.0,47.2101,47.2164,47.1536,47.2038,20500.0
2011-02-11 11:40:00,75.16,75.18,75.12,75.17,10400.0,47.2101,47.2226,47.185,47.2164,10400.0
2011-02-11 11:45:00,75.18,75.22,75.09,75.11,18500.0,47.2226,47.2478,47.1661,47.1787,18500.0
2011-02-11 11:50:00,75.1,75.22,75.1,75.12,20200.0,47.1724,47.2478,47.1724,47.185,20200.0
2011-02-11 11:55:00,75.11,75.15,75.09,75.1,24000.0,47.1787,47.2038,47.1661,47.1724,24000.0
2011-02-11 12:00:00,75.11,75.14,75.05,75.08,20100.0,47.1787,47.1975,47.141,47.1598,20100.0
2011-02-11 12:05:00,75.09,75.23,75.09,75.21,26100.0,47.1661,47.2541,47.1661,47.2415,26100.0
2011-02-11 12:10:00,75.21,75.22,75.1,75.13,22500.0,47.2415,47.2478,47.1724,47.1912,22500.0
2011-02-11 12:15:00,75.13,75.2,74.98,75.05,80700.0,47.1912,47.2352,47.097,47.141,80700.0
2011-02-11 12:20:00,75.07,75.13,75.05,75.11,39100.0,47.1536,47.1912,47.141,47.1787,39100.0
2011-02-11 12:25:00,75.1,75.19,75.1,75.11,26700.0,47.1724,47.2289,47.1724,47.1787,26700.0
2011-02-11 12:30:00,75.11,75.25,75.1,75.25,35900.0,47.1787,47.2666,47.1724,47.2666,35900.0
2011-02-11 12:35:00,75.25,75.25,75.2,75.24,22000.0,47.2666,47.2666,47.2352,47.2603,22000.0
2011-02-11 12:40:00,75.24,75.3,75.22,75.25,47100.0,47.2603,47.298,47.2478,47.2666,47100.0
2011-02-11 12:45:00,75.26,75.33,75.24,75.3,25500.0,47.2729,47.3169,47.2603,47.298,25500.0
2011-02-11 12:50:00,75.3,75.39,75.29,75.39,22300.0,47.298,47.3546,47.2917,47.3546,22300.0
2011-02-11 12:55:00,75.38,75.39,75.33,75.38,22200.0,47.3483,47.3546,47.3169,47.3483,22200.0
2011-02-11 13:00:00,75.38,75.4,75.34,75.36,23400.0,47.3483,47.3608,47.3231,47.3357,23400.0
2011-02-11 13:05:00,75.37,75.44,75.37,75.43,31000.0,47.342,47.386,47.342,47.3797,31000.0
2011-02-11 13:10:00,75.44,75.44,75.38,75.39,19500.0,47.386,47.386,47.3483,47.3546,19500.0
2011-02-11 13:15:00,75.39,75.4,75.32,75.33,26700.0,47.3546,47.3608,47.3106,47.3169,26700.0
2011-02-11 13:20:00,75.32,75.33,75.22,75.3,18700.0,47.3106,47.3169,47.2478,47.298,18700.0
2011-02-11 13:25:00,75.3,75.34,75.26,75.33,13500.0,47.298,47.3231,47.2729,47.3169,13500.0
2011-02-11 13:30:00,75.32,75.37,75.31,75.33,22600.0,47.3106,47.342,47.3043,47.3169,22600.0
2011-02-11 13:35:00,75.32,75.36,75.29,75.34,10100.0,47.3106,47.3357,47.2917,47.3231,10100.0
2011-02-11 13:40:00,75.34,75.37,75.28,75.28,24000.0,47.3231,47.342,47.2855,47.2855,24000.0
2011-02-11 13:45:00,75.28,75.32,75.25,75.28,28700.0,47.2855,47.3106,47.2666,47.2855,28700.0
2011-02-11 13:50:00,75.28,75.31,75.25,75.27,12700.0,47.2855,47.3043,47.2666,47.2792,12700.0
2011-02-11 13:55:00,75.26,75.29,75.26,75.28,24200.0,47.2729,47.2917,47.2729,47.2855,24200.0
2011-02-11 14:00:00,75.28,75.33,75.27,75.31,39500.0,47.2855,47.3169,47.2792,47.3043,39500.0
2011-02-11 14:05:00,75.31,75.31,75.27,75.3,26600.0,47.3043,47.3043,47.2792,47.298,26600.0
2011-02-11 14:10:00,75.3,75.33,75.25,75.25,26200.0,47.298,47.3169,47.2666,47.2666,26200.0
2011-02-11 14:15:00,75.25,75.33,75.25,75.3,64700.0,47.2666,47.3169,47.2666,47.298,64700.0
2011-02-11 14:20:00,75.3,75.41,75.28,75.4,46800.0,47.298,47.3671,47.2855,47.3608,46800.0
2011-02-11 14:25:00,75.4,75.5,75.4,75.49,75200.0,47.3608,47.4236,47.3608,47.4174,75200.0
2011-02-11 14:30:00,75.49,75.54,75.45,75.54,56100.0,47.4174,47.4488,47.3922,47.4488,56100.0
2011-02-11 14:35:00,75.53,75.61,75.51,75.59,50100.0,47.4425,47.4927,47.4299,47.4802,50100.0
2011-02-11 14:40:00,75.59,75.63,75.54,75.57,56400.0,47.4802,47.5053,47.4488,47.4676,56400.0
2011-02-11 14:45:00,75.58,75.6,75.55,75.55,28000.0,47.4739,47.4865,47.4551,47.4551,28000.0
2011-02-11 14:50:00,75.56,75.58,75.52,75.52,33900.0,47.4613,47.4739,47.4362,47.4362,33900.0
2011-02-11 14:55:00,75.53,75.53,75.46,75.46,28100.0,47.4425,47.4425,47.3985,47.3985,28100.0
2011-02-11 15:00:00,75.46,75.5,75.42,75.45,24000.0,47.3985,47.4236,47.3734,47.3922,24000.0
2011-02-11 15:05:00,75.45,75.5,75.44,75.47,29900.0,47.3922,47.4236,47.386,47.4048,29900.0
2011-02-11 15:10:00,75.46,75.53,75.44,75.52,59600.0,47.3985,47.4425,47.386,47.4362,59600.0
2011-02-11 15:15:00,75.53,75.57,75.49,75.53,63700.0,47.4425,47.4676,47.4174,47.4425,63700.0
2011-02-11 15:20:00,75.52,75.53,75.4,75.42,86900.0,47.4362,47.4425,47.3608,47.3734,86900.0
2011-02-11 15:25:00,75.41,75.42,75.35,75.35,42700.0,47.3671,47.3734,47.3294,47.3294,42700.0
2011-02-11 15:30:00,75.35,75.36,75.26,75.26,67100.0,47.3294,47.3357,47.2729,47.2729,67100.0
2011-02-11 15:35:00,75.27,75.34,75.23,75.31,70700.0,47.2792,47.3231,47.2541,47.3043,70700.0
2011-02-11 15:40:00,75.31,75.35,75.27,75.29,96800.0,47.3043,47.3294,47.2792,47.2917,96800.0
2011-02-11 15:45:00,75.29,75.3,75.21,75.24,187700.0,47.2917,47.298,47.2415,47.2603,187700.0
2011-02-11 15:50:00,75.24,75.25,75.17,75.2,118400.0,47.2603,47.2666,47.2164,47.2352,118400.0
2011-02-11 15:55:00,75.2,75.33,75.19,75.33,183800.0,47.2352,47.3169,47.2289,47.3169,183800.0
2011-02-14 09:30:00,75.1,75.32,75.1,75.16,69400.0,47.1724,47.3106,47.1724,47.2101,69400.0
2011-02-14 09:35:00,75.19,75.23,75.03,75.13,56900.0,47.2289,47.2541,47.1284,47.1912,56900.0
2011-02-14 09:40:00,75.13,75.22,75.01,75.05,63300.0,47.1912,47.2478,47.1159,47.141,63300.0
2011-02-14 09:45:00,75.05,75.19,75.04,75.15,44200.0,47.141,47.2289,47.1347,47.2038,44200.0
2011-02-14 09:50:00,75.15,75.23,75.13,75.16,64800.0,47.2038,47.2541,47.1912,47.2101,64800.0
2011-02-14 09:55:00,75.15,75.16,74.89,75.0,93100.0,47.2038,47.2101,47.0405,47.1096,93100.0
2011-02-14 10:00:00,75.0,75.21,75.0,75.17,95100.0,47.1096,47.2415,47.1096,47.2164,95100.0
2011-02-14 10:05:00,75.17,75.19,75.04,75.05,42100.0,47.2164,47.2289,47.1347,47.141,42100.0
2011-02-14 10:10:00,75.04,75.12,75.04,75.09,19500.0,47.1347,47.185,47.1347,47.1661,19500.0
2011-02-14 10:15:00,75.1,75.23,75.09,75.2,15400.0,47.1724,47.2541,47.1661,47.2352,15400.0
2011-02-14 10:20:00,75.22,75.26,75.2,75.2,34600.0,47.2478,47.2729,47.2352,47.2352,34600.0
2011-02-14 10:25:00,75.19,75.19,75.01,75.01,23900.0,47.2289,47.2289,47.1159,47.1159,23900.0
2011-02-14 10:30:00,75.02,75.04,74.99,75.02,22600.0,47.1221,47.1347,47.1033,47.1221,22600.0
2011-02-14 10:35:00,75.04,75.04,74.95,75.0,20500.0,47.1347,47.1347,47.0782,47.1096,20500.0
2011-02-14 10:40:00,75.0,75.0,74.89,74.89,30300.0,47.1096,47.1096,47.0405,47.0405,30300.0
2011-02-14 10:45:00,74.9,74.92,74.84,74.91,45000.0,47.0468,47.0593,47.0091,47.0531,45000.0
2011-02-14 10:50:00,74.91,74.95,74.86,74.87,45800.0,47.0531,47.0782,47.0216,47.0279,45800.0
2011-02-14 10:55:00,74.86,74.87,74.7,74.74,55600.0,47.0216,47.0279,46.9211,46.9463,55600.0
2011-02-14 11:00:00,74.74,74.85,74.74,74.8,31300.0,46.9463,47.0154,46.9463,46.984,31300.0
2011-02-14 11:05:00,74.8,74.89,74.77,74.88,27900.0,46.984,47.0405,46.9651,47.0342,27900.0
2011-02-14 11:10:00,74.88,74.88,74.77,74.84,23700.0,47.0342,47.0342,46.9651,47.0091,23700.0
2011-02-14 11:15:00,74.82,74.83,74.79,74.83,20700.0,46.9965,47.0028,46.9777,47.0028,20700.0
2011-02-14 11:20:00,74.84,74.86,74.81,74.83,14600.0,47.0091,47.0216,46.9902,47.0028,14600.0
2011-02-14 11:25:00,74.82,74.82,74.73,74.75,28400.0,46.9965,46.9965,46.94,46.9526,28400.0
2011-02-14 11:30:00,74.76,74.76,74.67,74.72,29400.0,46.9588,46.9588,46.9023,46.9337,29400.0
2011-02-14 11:35:00,74.72,74.76,74.7,74.74,32900.0,46.9337,46.9588,46.9211,46.9463,32900.0
2011-02-14 11:40:00,74.73,74.74,74.69,74.7,26900.0,46.94,46.9463,46.9149,46.9211,26900.0
2011-02-14 11:45:00,74.71,74.76,74.7,74.75,13200.0,46.9274,46.9588,46.9211,46.9526,13200.0
2011-02-14 11:50:00,74.74,74.75,74.71,74.71,13200.0,46.9463,46.9526,46.9274,46.9274,13200.0
2011-02-14 11:55:00,74.7,74.71,74.67,74.68,26600.0,46.9211,46.9274,46.9023,46.9086,26600.0
2011-02-14 12:00:00,74.68,74.7,74.67,74.69,14100.0,46.9086,46.9211,46.9023,46.9149,14100.0
2011-02-14 12:05:00,74.69,74.73,74.67,74.69,26400.0,46.9149,46.94,46.9023,46.9149,26400.0
2011-02-14 12:10:00,74.69,74.73,74.65,74.73,40100.0,46.9149,46.94,46.8897,46.94,40100.0
2011-02-14 12:15:00,74.73,74.78,74.72,74.77,37500.0,46.94,46.9714,46.9337,46.9651,37500.0
2011-02-14 12:20:00,74.78,74.85,74.76,74.83,13300.0,46.9714,47.0154,46.9588,47.0028,13300.0
2011-02-14 12:25:00,74.82,74.82,74.78,74.78,13700.0,46.9965,46.9965,46.9714,46.9714,13700.0
2011-02-14 12:30:00,74.79,74.79,74.76,74.77,22700.0,46.9777,46.9777,46.9588,46.9651,22700.0
2011-02-14 12:35:00,74.76,74.77,74.7,74.7,24400.0,46.9588,46.9651,46.9211,46.9211,24400.0
2011-02-14 12:40:00,74.7,74.71,74.68,74.7,15500.0,46.9211,46.9274,46.9086,46.9211,15500.0
2011-02-14 12:45:00,74.7,74.7,74.66,74.68,20000.0,46.9211,46.9211,46.896,46.9086,20000.0
2011-02-14 12:50:00,74.68,74.68,74.66,74.66,11100.0,46.9086,46.9086,46.896,46.896,11100.0
2011-02-14 12:55:00,74.67,74.67,74.65,74.66,14100.0,46.9023,46.9023,46.8897,46.896,14100.0
2011-02-14 13:00:00,74.66,74.66,74.6,74.61,37600.0,46.896,46.896,46.8583,46.8646,37600.0
2011-02-14 13:05:00,74.6,74.64,74.59,74.61,16800.0,46.8583,46.8835,46.8521,46.8646,16800.0
2011-02-14 13:10:00,74.63,74.73,74.63,74.7,27900.0,46.8772,46.94,46.8772,46.9211,27900.0
2011-02-14 13:15:00,74.71,74.73,74.7,74.73,7900.0,46.9274,46.94,46.9211,46.94,7900.0
2011-02-14 13:20:00,74.73,74.79,74.73,74.78,11500.0,46.94,46.9777,46.94,46.9714,11500.0
2011-02-14 13:25:00,74.79,74.79,74.77,74.77,11500.0,46.9777,46.9777,46.9651,46.9651,11500.0
2011-02-14 13:30:00,74.77,74.8,74.76,74.76,53200.0,46.9651,46.984,46.9588,46.9588,53200.0
2011-02-14 13:35:00,74.77,74.78,74.77,74.78,6700.0,46.9651,46.9714,46.9651,46.9714,6700.0
2011-02-14 13:40:00,74.77,74.79,74.73,74.74,23700.0,46.9651,46.9777,46.94,46.9463,23700.0
2011-02-14 13:45:00,74.74,74.74,74.69,74.69,12200.0,46.9463,46.9463,46.9149,46.9149,12200.0
2011-02-14 13:50:00,74.69,74.72,74.69,74.72,31300.0,46.9149,46.9337,46.9149,46.9337,31300.0
2011-02-14 13:55:00,74.7,74.76,74.69,74.75,59500.0,46.9211,46.9588,46.9149,46.9526,59500.0
2011-02-14 14:00:00,74.75,74.8,74.73,74.78,40000.0,46.9526,46.984,46.94,46.9714,40000.0
2011-02-14 14:05:00,74.79,74.81,74.79,74.81,8000.0,46.9777,46.9902,46.9777,46.9902,8000.0
2011-02-14 14:10:00,74.8,74.83,74.79,74.83,25200.0,46.984,47.0028,46.9777,47.0028,25200.0
2011-02-14 14:15:00,74.83,74.84,74.81,74.84,12000.0,47.0028,47.0091,46.9902,47.0091,12000.0
2011-02-14 14:20:00,74.84,74.86,74.81,74.83,13600.0,47.0091,47.0216,46.9902,47.0028,13600.0
2011-02-14 14:25:00,74.82,74.85,74.8,74.84,19100.0,46.9965,47.0154,46.984,47.0091,19100.0
2011-02-14 14:30:00,74.84,74.86,74.81,74.83,20200.0,47.0091,47.0216,46.9902,47.0028,20200.0
2011-02-14 14:35:00,74.82,74.85,74.8,74.85,20900.0,46.9965,47.0154,46.984,47.0154,20900.0
2011-02-14 14:40:00,74.84,74.92,74.84,74.91,27700.0,47.0091,47.0593,47.0091,47.0531,27700.0
2011-02-14 14:45:00,74.91,74.94,74.9,74.91,54400.0,47.0531,47.0719,47.0468,47.0531,54400.0
2011-02-14 14:50:00,74.92,74.94,74.9,74.91,34600.0,47.0593,47.0719,47.0468,47.0531,34600.0
2011-02-14 14:55:00,74.91,74.95,74.9,74.95,18600.0,47.0531,47.0782,47.0468,47.0782,18600.0
2011-02-14 15:00:00,74.95,75.0,74.94,74.96,55500.0,47.0782,47.1096,47.0719,47.0845,55500.0
2011-02-14 15:05:00,74.96,74.97,74.9,74.9,33500.0,47.0845,47.0907,47.0468,47.0468,33500.0
2011-02-14 15:10:00,74.9,74.94,74.9,74.94,40600.0,47.0468,47.0719,47.0468,47.0719,40600.0
2011-02-14 15:15:00,74.93,74.97,74.92,74.93,26300.0,47.0656,47.0907,47.0593,47.0656,26300.0
2011-02-14 15:20:00,74.92,74.93,74.86,74.87,96000.0,47.0593,47.0656,47.0216,47.0279,96000.0
2011-02-14 15:25:00,74.88,74.9,74.78,74.78,62000.0,47.0342,47.0468,46.9714,46.9714,62000.0
2011-02-14 15:30:00,74.79,74.79,74.72,74.76,117000.0,46.9777,46.9777,46.9337,46.9588,117000.0
2011-02-14 15:35:00,74.76,74.79,74.74,74.74,29500.0,46.9588,46.9777,46.9463,46.9463,29500.0
2011-02-14 15:40:00,74.75,74.76,74.7,74.74,88500.0,46.9526,46.9588,46.9211,46.9463,88500.0
2011-02-14 15:45:00,74.75,74.85,74.74,74.8,103300.0,46.9526,47.0154,46.9463,46.984,103300.0
2011-02-14 15:50:00,74.8,74.83,74.78,74.79,76200.0,46.984,47.0028,46.9714,46.9777,76200.0
2011-02-14 15:55:00,74.79,74.82,74.7,74.79,229500.0,46.9777,46.9965,46.9211,46.9777,229500.0
2011-02-15 09:30:00,74.78,75.19,74.78,75.02,147300.0,46.9714,47.2289,46.9714,47.1221,147300.0
2011-02-15 09:35:00,75.01,75.01,74.51,74.57,110100.0,47.1159,47.1159,46.8018,46.8395,110100.0
2011-02-15 09:40:00,74.57,74.71,74.57,74.65,56700.0,46.8395,46.9274,46.8395,46.8897,56700.0
2011-02-15 09:45:00,74.64,74.84,74.64,74.73,51700.0,46.8835,47.0091,46.8835,46.94,51700.0
2011-02-15 09:50:00,74.73,74.75,74.64,74.71,50900.0,46.94,46.9526,46.8835,46.9274,50900.0
2011-02-15 09:55:00,74.72,74.75,74.57,74.61,30000.0,46.9337,46.9526,46.8395,46.8646,30000.0
2011-02-15 10:00:00,74.63,74.77,74.55,74.55,41500.0,46.8772,46.9651,46.8269,46.8269,41500.0
2011-02-15 10:05:00,74.55,74.65,74.5,74.65,41900.0,46.8269,46.8897,46.7955,46.8897,41900.0
2011-02-15 10:10:00,74.65,74.74,74.58,74.73,53300.0,46.8897,46.9463,46.8458,46.94,53300.0
2011-02-15 10:15:00,74.73,74.73,74.6,74.66,63200.0,46.94,46.94,46.8583,46.896,63200.0
2011-02-15 10:20:00,74.67,74.67,74.56,74.57,45300.0,46.9023,46.9023,46.8332,46.8395,45300.0
2011-02-15 10:25:00,74.57,74.57,74.49,74.52,53700.0,46.8395,46.8395,46.7892,46.8081,53700.0
2011-02-15 10:30:00,74.51,74.63,74.5,74.6,39700.0,46.8018,46.8772,46.7955,46.8583,39700.0
2011-02-15 10:35:00,74.6,74.6,74.41,74.45,112200.0,46.8583,46.8583,46.739,46.7641,112200.0
2011-02-15 10:40:00,74.46,74.46,74.4,74.4,135000.0,46.7704,46.7704,46.7327,46.7327,135000.0
2011-02-15 10:45:00,74.4,74.41,74.34,74.35,56900.0,46.7327,46.739,46.695,46.7013,56900.0
2011-02-15 10:50:00,74.35,74.43,74.29,74.37,53600.0,46.7013,46.7516,46.6636,46.7139,53600.0
2011-02-15 10:55:00,74.38,74.41,74.36,74.37,33400.0,46.7201,46.739,46.7076,46.7139,33400.0
2011-02-15 11:00:00,74.38,74.45,74.38,74.41,43500.0,46.7201,46.7641,46.7201,46.739,43500.0
2011-02-15 11:05:00,74.4,74.49,74.4,74.45,41000.0,46.7327,46.7892,46.7327,46.7641,41000.0
2011-02-15 11:10:00,74.45,74.48,74.39,74.41,56200.0,46.7641,46.783,46.7264,46.739,56200.0
2011-02-15 11:15:00,74.42,74.48,74.39,74.44,50200.0,46.7453,46.783,46.7264,46.7578,50200.0
2011-02-15 11:20:00,74.44,74.47,74.42,74.47,37300.0,46.7578,46.7767,46.7453,46.7767,37300.0
2011-02-15 11:25:00,74.47,74.48,74.43,74.44,31000.0,46.7767,46.783,46.7516,46.7578,31000.0
2011-02-15 11:30:00,74.44,74.48,74.41,74.48,45600.0,46.7578,46.783,46.739,46.783,45600.0
2011-02-15 11:35:00,74.48,74.48,74.36,74.38,35600.0,46.783,46.783,46.7076,46.7201,35600.0
2011-02-15 11:40:00,74.38,74.38,74.3,74.3,67900.0,46.7201,46.7201,46.6699,46.6699,67900.0
2011-02-15 11:45:00,74.31,74.31,74.24,74.25,51300.0,46.6762,46.6762,46.6322,46.6385,51300.0
2011-02-15 11:50:00,74.26,74.27,74.24,74.25,37200.0,46.6448,46.6511,46.6322,46.6385,37200.0
2011-02-15 11:55:00,74.26,74.27,74.2,74.22,29600.0,46.6448,46.6511,46.6071,46.6196,29600.0
2011-02-15 12:00:00,74.22,74.27,74.19,74.26,88300.0,46.6196,46.6511,46.6008,46.6448,88300.0
2011-02-15 12:05:00,74.27,74.33,74.27,74.33,43700.0,46.6511,46.6887,46.6511,46.6887,43700.0
2011-02-15 12:10:00,74.32,74.4,74.28,74.33,66300.0,46.6825,46.7327,46.6573,46.6887,66300.0
2011-02-15 12:15:00,74.33,74.36,74.3,74.36,24500.0,46.6887,46.7076,46.6699,46.7076,24500.0
2011-02-15 12:20:00,74.35,74.37,74.34,74.35,18400.0,46.7013,46.7139,46.695,46.7013,18400.0
2011-02-15 12:25:00,74.35,74.38,74.35,74.35,16500.0,46.7013,46.7201,46.7013,46.7013,16500.0
2011-02-15 12:30:00,74.35,74.35,74.34,74.35,8500.0,46.7013,46.7013,46.695,46.7013,8500.0
2011-02-15 12:35:00,74.35,74.43,74.35,74.41,51100.0,46.7013,46.7516,46.7013,46.739,51100.0
2011-02-15 12:40:00,74.4,74.43,74.4,74.43,20800.0,46.7327,46.7516,46.7327,46.7516,20800.0
2011-02-15 12:45:00,74.43,74.45,74.41,74.44,20100.0,46.7516,46.7641,46.739,46.7578,20100.0
2011-02-15 12:50:00,74.43,74.44,74.41,74.41,9200.0,46.7516,46.7578,46.739,46.739,9200.0
2011-02-15 12:55:00,74.42,74.42,74.4,74.4,14500.0,46.7453,46.7453,46.7327,46.7327,14500.0
2011-02-15 13:00:00,74.39,74.4,74.37,74.4,13500.0,46.7264,46.7327,46.7139,46.7327,13500.0
2011-02-15 13:05:00,74.4,74.41,74.39,74.4,8800.0,46.7327,46.739,46.7264,46.7327,8800.0
2011-02-15 13:10:00,74.4,74.42,74.39,74.4,39800.0,46.7327,46.7453,46.7264,46.7327,39800.0
2011-02-15 13:15:00,74.4,74.42,74.37,74.39,22700.0,46.7327,46.7453,46.7139,46.7264,22700.0
2011-02-15 13:20:00,74.39,74.42,74.39,74.41,21500.0,46.7264,46.7453,46.7264,46.739,21500.0
2011-02-15 13:25:00,74.42,74.42,74.39,74.39,13700.0,46.7453,46.7453,46.7264,46.7264,13700.0
2011-02-15 13:30:00,74.4,74.41,74.39,74.4,20000.0,46.7327,46.739,46.7264,46.7327,20000.0
2011-02-15 13:35:00,74.4,74.44,74.39,74.44,15100.0,46.7327,46.7578,46.7264,46.7578,15100.0
2011-02-15 13:40:00,74.44,74.5,74.44,74.5,7100.0,46.7578,46.7955,46.7578,46.7955,7100.0
2011-02-15 13:45:00,74.5,74.58,74.5,74.53,19800.0,46.7955,46.8458,46.7955,46.8144,19800.0
2011-02-15 13:50:00,74.54,74.55,74.48,74.49,27100.0,46.8206,46.8269,46.783,46.7892,27100.0
2011-02-15 13:55:00,74.49,74.53,74.48,74.52,18500.0,46.7892,46.8144,46.783,46.8081,18500.0
2011-02-15 14:00:00,74.52,74.53,74.45,74.5,33700.0,46.8081,46.8144,46.7641,46.7955,33700.0
2011-02-15 14:05:00,74.5,74.51,74.46,74.5,28200.0,46.7955,46.8018,46.7704,46.7955,28200.0
2011-02-15 14:10:00,74.5,74.53,74.47,74.48,21000.0,46.7955,46.8144,46.7767,46.783,21000.0
2011-02-15 14:15:00,74.48,74.52,74.47,74.52,16100.0,46.783,46.8081,46.7767,46.8081,16100.0
2011-02-15 14:20:00,74.53,74.53,74.47,74.48,20700.0,46.8144,46.8144,46.7767,46.783,20700.0
2011-02-15 14:25:00,74.47,74.5,74.42,74.47,27800.0,46.7767,46.7955,46.7453,46.7767,27800.0
2011-02-15 14:30:00,74.47,74.51,74.45,74.5,23300.0,46.7767,46.8018,46.7641,46.7955,23300.0
2011-02-15 14:35:00,74.51,74.53,74.49,74.5,21300.0,46.8018,46.8144,46.7892,46.7955,21300.0
2011-02-15 14:40:00,74.51,74.6,74.5,74.6,22600.0,46.8018,46.8583,46.7955,46.8583,22600.0
2011-02-15 14:45:00,74.6,74.61,74.55,74.55,24400.0,46.8583,46.8646,46.8269,46.8269,24400.0
2011-02-15 14:50:00,74.55,74.56,74.54,74.55,30100.0,46.8269,46.8332,46.8206,46.8269,30100.0
2011-02-15 14:55:00,74.55,74.57,74.54,74.57,23700.0,46.8269,46.8395,46.8206,46.8395,23700.0
2011-02-15 15:00:00,74.57,74.64,74.56,74.64,28800.0,46.8395,46.8835,46.8332,46.8835,28800.0
2011-02-15 15:05:00,74.66,74.67,74.64,74.65,24500.0,46.896,46.9023,46.8835,46.8897,24500.0
2011-02-15 15:10:00,74.65,74.7,74.63,74.7,31300.0,46.8897,46.9211,46.8772,46.9211,31300.0
2011-02-15 15:15:00,74.7,74.71,74.63,74.64,29300.0,46.9211,46.9274,46.8772,46.8835,29300.0
2011-02-15 15:20:00,74.63,74.67,74.61,74.65,33700.0,46.8772,46.9023,46.8646,46.8897,33700.0
2011-02-15 15:25:00,74.65,74.71,74.65,74.68,31500.0,46.8897,46.9274,46.8897,46.9086,31500.0
2011-02-15 15:30:00,74.69,74.73,74.65,74.65,54000.0,46.9149,46.94,46.8897,46.8897,54000.0
2011-02-15 15:35:00,74.65,74.7,74.63,74.7,74900.0,46.8897,46.9211,46.8772,46.9211,74900.0
2011-02-15 15:40:00,74.7,74.73,74.69,74.73,67500.0,46.9211,46.94,46.9149,46.94,67500.0
2011-02-15 15:45:00,74.73,74.8,74.73,74.78,133200.0,46.94,46.984,46.94,46.9714,133200.0
2011-02-15 15:50:00,74.78,74.8,74.7,74.7,119700.0,46.9714,46.984,46.9211,46.9211,119700.0
2011-02-15 15:55:00,74.71,74.83,74.71,74.78,244200.0,46.9274,47.0028,46.9274,46.9714,244200.0
2011-02-16 09:30:00,74.86,75.12,74.86,75.08,75600.0,47.0216,47.185,47.0216,47.1598,75600.0
2011-02-16 09:35:00,75.08,75.27,75.06,75.21,54600.0,47.1598,47.2792,47.1473,47.2415,54600.0
2011-02-16 09:40:00,75.23,75.3,75.13,75.26,36000.0,47.2541,47.298,47.1912,47.2729,36000.0
2011-02-16 09:45:00,75.26,75.27,75.08,75.17,30000.0,47.2729,47.2792,47.1598,47.2164,30000.0
2011-02-16 09:50:00,75.16,75.25,75.16,75.2,44600.0,47.2101,47.2666,47.2101,47.2352,44600.0
2011-02-16 09:55:00,75.21,75.29,75.2,75.26,42400.0,47.2415,47.2917,47.2352,47.2729,42400.0
2011-02-16 10:00:00,75.27,75.27,75.22,75.27,59900.0,47.2792,47.2792,47.2478,47.2792,59900.0
2011-02-16 10:05:00,75.27,75.27,75.22,75.23,24400.0,47.2792,47.2792,47.2478,47.2541,24400.0
2011-02-16 10:10:00,75.21,75.38,75.21,75.36,67000.0,47.2415,47.3483,47.2415,47.3357,67000.0
2011-02-16 10:15:00,75.35,75.38,75.3,75.3,63400.0,47.3294,47.3483,47.298,47.298,63400.0
2011-02-16 10:20:00,75.3,75.45,75.3,75.43,64900.0,47.298,47.3922,47.298,47.3797,64900.0
2011-02-16 10:25:00,75.43,75.45,75.42,75.42,48300.0,47.3797,47.3922,47.3734,47.3734,48300.0
2011-02-16 10:30:00,75.43,75.49,75.4,75.44,81200.0,47.3797,47.4174,47.3608,47.386,81200.0
2011-02-16 10:35:00,75.44,75.63,75.43,75.61,93400.0,47.386,47.5053,47.3797,47.4927,93400.0
2011-02-16 10:40:00,75.61,75.65,75.49,75.49,64900.0,47.4927,47.5179,47.4174,47.4174,64900.0
2011-02-16 10:45:00,75.5,75.51,75.44,75.49,39100.0,47.4236,47.4299,47.386,47.4174,39100.0
2011-02-16 10:50:00,75.5,75.56,75.39,75.39,30500.0,47.4236,47.4613,47.3546,47.3546,30500.0
2011-02-16 10:55:00,75.39,75.51,75.39,75.48,20700.0,47.3546,47.4299,47.3546,47.4111,20700.0
2011-02-16 11:00:00,75.47,75.6,75.45,75.51,61900.0,47.4048,47.4865,47.3922,47.4299,61900.0
2011-02-16 11:05:00,75.51,75.54,75.49,75.52,20300.0,47.4299,47.4488,47.4174,47.4362,20300.0
2011-02-16 11:10:00,75.51,75.57,75.5,75.54,31800.0,47.4299,47.4676,47.4236,47.4488,31800.0
2011-02-16 11:15:00,75.55,75.56,75.51,75.52,21100.0,47.4551,47.4613,47.4299,47.4362,21100.0
2011-02-16 11:20:00,75.51,75.56,75.49,75.53,21100.0,47.4299,47.4613,47.4174,47.4425,21100.0
2011-02-16 11:25:00,75.52,75.52,75.43,75.48,19900.0,47.4362,47.4362,47.3797,47.4111,19900.0
2011-02-16 11:30:00,75.47,75.48,75.27,75.27,48600.0,47.4048,47.4111,47.2792,47.2792,48600.0
2011-02-16 11:35:00,75.28,75.41,75.25,75.4,35200.0,47.2855,47.3671,47.2666,47.3608,35200.0
2011-02-16 11:40:00,75.4,75.41,75.32,75.35,39200.0,47.3608,47.3671,47.3106,47.3294,39200.0
2011-02-16 11:45:00,75.36,75.42,75.29,75.3,15600.0,47.3357,47.3734,47.2917,47.298,15600.0
2011-02-16 11:50:00,75.29,75.33,75.25,75.28,18700.0,47.2917,47.3169,47.2666,47.2855,18700.0
2011-02-16 11:55:00,75.26,75.45,75.22,75.41,29900.0,47.2729,47.3922,47.2478,47.3671,29900.0
2011-02-16 12:00:00,75.41,75.43,75.23,75.25,42700.0,47.3671,47.3797,47.2541,47.2666,42700.0
2011-02-16 12:05:00,75.25,75.27,74.98,75.03,62000.0,47.2666,47.2792,47.097,47.1284,62000.0
2011-02-16 12:10:00,75.02,75.34,74.98,75.14,91100.0,47.1221,47.3231,47.097,47.1975,91100.0
2011-02-16 12:15:00,75.14,75.15,75.01,75.07,32600.0,47.1975,47.2038,47.1159,47.1536,32600.0
2011-02-16 12:20:00,75.06,75.12,75.04,75.11,12300.0,47.1473,47.185,47.1347,47.1787,12300.0
2011-02-16 12:25:00,75.12,75.24,75.1,75.2,14500.0,47.185,47.2603,47.1724,47.2352,14500.0
2011-02-16 12:30:00,75.2,75.23,75.18,75.23,8100.0,47.2352,47.2541,47.2226,47.2541,8100.0
2011-02-16 12:35:00,75.22,75.28,75.19,75.25,20000.0,47.2478,47.2855,47.2289,47.2666,20000.0
2011-02-16 12:40:00,75.25,75.27,75.16,75.16,10100.0,47.2666,47.2792,47.2101,47.2101,10100.0
2011-02-16 12:45:00,75.16,75.17,75.12,75.15,10900.0,47.2101,47.2164,47.185,47.2038,10900.0
2011-02-16 12:50:00,75.16,75.16,75.12,75.15,12500.0,47.2101,47.2101,47.185,47.2038,12500.0
2011-02-16 12:55:00,75.15,75.23,75.12,75.21,10600.0,47.2038,47.2541,47.185,47.2415,10600.0
2011-02-16 13:00:00,75.22,75.23,75.15,75.15,16600.0,47.2478,47.2541,47.2038,47.2038,16600.0
2011-02-16 13:05:00,75.15,75.21,75.15,75.19,18800.0,47.2038,47.2415,47.2038,47.2289,18800.0
2011-02-16 13:10:00,75.18,75.21,75.16,75.18,23200.0,47.2226,47.2415,47.2101,47.2226,23200.0
2011-02-16 13:15:00,75.17,75.17,75.11,75.11,24700.0,47.2164,47.2164,47.1787,47.1787,24700.0
2011-02-16 13:20:00,75.11,75.14,75.11,75.11,24500.0,47.1787,47.1975,47.1787,47.1787,24500.0
2011-02-16 13:25:00,75.11,75.16,75.1,75.14,38900.0,47.1787,47.2101,47.1724,47.1975,38900.0
2011-02-16 13:30:00,75.15,75.24,75.15,75.23,70900.0,47.2038,47.2603,47.2038,47.2541,70900.0
2011-02-16 13:35:00,75.23,75.26,75.2,75.22,14600.0,47.2541,47.2729,47.2352,47.2478,14600.0
2011-02-16 13:40:00,75.23,75.3,75.23,75.3,18400.0,47.2541,47.298,47.2541,47.298,18400.0
2011-02-16 13:45:00,75.3,75.36,75.29,75.32,23600.0,47.298,47.3357,47.2917,47.3106,23600.0
2011-02-16 13:50:00,75.31,75.31,75.25,75.25,16500.0,47.3043,47.3043,47.2666,47.2666,16500.0
2011-02-16 13:55:00,75.25,75.28,75.23,75.25,20300.0,47.2666,47.2855,47.2541,47.2666,20300.0
2011-02-16 14:00:00,75.24,75.31,75.18,75.31,41500.0,47.2603,47.3043,47.2226,47.3043,41500.0
2011-02-16 14:05:00,75.31,75.36,75.29,75.29,22700.0,47.3043,47.3357,47.2917,47.2917,22700.0
2011-02-16 14:10:00,75.3,75.33,75.18,75.21,27800.0,47.298,47.3169,47.2226,47.2415,27800.0
2011-02-16 14:15:00,75.21,75.29,75.2,75.25,24700.0,47.2415,47.2917,47.2352,47.2666,24700.0
2011-02-16 14:20:00,75.23,75.25,75.21,75.25,11200.0,47.2541,47.2666,47.2415,47.2666,11200.0
2011-02-16 14:25:00,75.25,75.25,75.2,75.22,16200.0,47.2666,47.2666,47.2352,47.2478,16200.0
2011-02-16 14:30:00,75.22,75.37,75.22,75.36,24900.0,47.2478,47.342,47.2478,47.3357,24900.0
2011-02-16 14:35:00,75.37,75.47,75.36,75.45,53200.0,47.342,47.4048,47.3357,47.3922,53200.0
2011-02-16 14:40:00,75.45,75.45,75.4,75.41,28100.0,47.3922,47.3922,47.3608,47.3671,28100.0
2011-02-16 14:45:00,75.4,75.42,75.37,75.4,30600.0,47.3608,47.3734,47.342,47.3608,30600.0
2011-02-16 14:50:00,75.39,75.45,75.39,75.45,29000.0,47.3546,47.3922,47.3546,47.3922,29000.0
2011-02-16 14:55:00,75.44,75.47,75.41,75.46,39200.0,47.386,47.4048,47.3671,47.3985,39200.0
2011-02-16 15:00:00,75.45,75.5,75.43,75.5,31200.0,47.3922,47.4236,47.3797,47.4236,31200.0
2011-02-16 15:05:00,75.5,75.53,75.49,75.52,32100.0,47.4236,47.4425,47.4174,47.4362,32100.0
2011-02-16 15:10:00,75.52,75.52,75.51,75.52,15200.0,47.4362,47.4362,47.4299,47.4362,15200.0
2011-02-16 15:15:00,75.52,75.59,75.51,75.55,46300.0,47.4362,47.4802,47.4299,47.4551,46300.0
2011-02-16 15:20:00,75.54,75.54,75.51,75.54,32800.0,47.4488,47.4488,47.4299,47.4488,32800.0
2011-02-16 15:25:00,75.54,75.6,75.54,75.59,56400.0,47.4488,47.4865,47.4488,47.4802,56400.0
2011-02-16 15:30:00,75.59,75.62,75.57,75.61,52000.0,47.4802,47.499,47.4676,47.4927,52000.0
2011-02-16 15:35:00,75.61,75.65,75.59,75.64,62300.0,47.4927,47.5179,47.4802,47.5116,62300.0
2011-02-16 15:40:00,75.65,75.75,75.63,75.74,161200.0,47.5179,47.5807,47.5053,47.5744,161200.0
2011-02-16 15:45:00,75.75,75.8,75.71,75.73,205500.0,47.5807,47.6121,47.5556,47.5681,205500.0
2011-02-16 15:50:00,75.73,75.78,75.64,75.66,197100.0,47.5681,47.5995,47.5116,47.5242,197100.0
2011-02-16 15:55:00,75.66,75.69,75.48,75.66,398300.0,47.5242,47.543,47.4111,47.5242,398300.0
2011-02-17 09:30:00,75.33,75.58,75.17,75.2,127600.0,47.3169,47.4739,47.2164,47.2352,127600.0
2011-02-17 09:35:00,75.19,75.51,75.19,75.5,63000.0,47.2289,47.4299,47.2289,47.4236,63000.0
2011-02-17 09:40:00,75.5,75.56,75.39,75.41,80400.0,47.4236,47.4613,47.3546,47.3671,80400.0
2011-02-17 09:45:00,75.43,75.66,75.41,75.59,60800.0,47.3797,47.5242,47.3671,47.4802,60800.0
2011-02-17 09:50:00,75.59,75.6,75.42,75.52,58100.0,47.4802,47.4865,47.3734,47.4362,58100.0
2011-02-17 09:55:00,75.53,75.54,75.44,75.44,56800.0,47.4425,47.4488,47.386,47.386,56800.0
2011-02-17 10:00:00,75.45,75.6,75.43,75.6,90800.0,47.3922,47.4865,47.3797,47.4865,90800.0
2011-02-17 10:05:00,75.6,75.6,75.49,75.49,60500.0,47.4865,47.4865,47.4174,47.4174,60500.0
2011-02-17 10:10:00,75.5,75.57,75.48,75.51,59300.0,47.4236,47.4676,47.4111,47.4299,59300.0
2011-02-17 10:15:00,75.51,75.51,75.46,75.49,33600.0,47.4299,47.4299,47.3985,47.4174,33600.0
2011-02-17 10:20:00,75.48,75.57,75.48,75.53,46400.0,47.4111,47.4676,47.4111,47.4425,46400.0
2011-02-17 10:25:00,75.53,75.56,75.52,75.55,15900.0,47.4425,47.4613,47.4362,47.4551,15900.0
2011-02-17 10:30:00,75.55,75.57,75.51,75.56,19800.0,47.4551,47.4676,47.4299,47.4613,19800.0
2011-02-17 10:35:00,75.57,75.57,75.53,75.56,20400.0,47.4676,47.4676,47.4425,47.4613,20400.0
2011-02-17 10:40:00,75.54,75.57,75.5,75.55,25800.0,47.4488,47.4676,47.4236,47.4551,25800.0
2011-02-17 10:45:00,75.56,75.57,75.52,75.52,35900.0,47.4613,47.4676,47.4362,47.4362,35900.0
2011-02-17 10:50:00,75.52,75.61,75.51,75.59,44600.0,47.4362,47.4927,47.4299,47.4802,44600.0
2011-02-17 10:55:00,75.59,75.67,75.55,75.62,35300.0,47.4802,47.5304,47.4551,47.499,35300.0
2011-02-17 11:00:00,75.62,75.74,75.61,75.7,54900.0,47.499,47.5744,47.4927,47.5493,54900.0
2011-02-17 11:05:00,75.69,75.7,75.63,75.66,27900.0,47.543,47.5493,47.5053,47.5242,27900.0
2011-02-17 11:10:00,75.65,75.73,75.59,75.73,31000.0,47.5179,47.5681,47.4802,47.5681,31000.0
2011-02-17 11:15:00,75.73,75.85,75.73,75.84,50300.0,47.5681,47.6435,47.5681,47.6372,50300.0
2011-02-17 11:20:00,75.84,75.85,75.78,75.85,28300.0,47.6372,47.6435,47.5995,47.6435,28300.0
2011-02-17 11:25:00,75.85,75.86,75.78,75.84,36500.0,47.6435,47.6498,47.5995,47.6372,36500.0
2011-02-17 11:30:00,75.84,75.95,75.82,75.9,38000.0,47.6372,47.7063,47.6247,47.6749,38000.0
2011-02-17 11:35:00,75.9,75.91,75.86,75.87,36400.0,47.6749,47.6812,47.6498,47.6561,36400.0
2011-02-17 11:40:00,75.87,75.92,75.87,75.89,45400.0,47.6561,47.6875,47.6561,47.6686,45400.0
2011-02-17 11:45:00,75.89,75.91,75.84,75.84,29100.0,47.6686,47.6812,47.6372,47.6372,29100.0
2011-02-17 11:50:00,75.84,75.86,75.79,75.8,31100.0,47.6372,47.6498,47.6058,47.6121,31100.0
2011-02-17 11:55:00,75.8,75.8,75.74,75.75,26100.0,47.6121,47.6121,47.5744,47.5807,26100.0
2011-02-17 12:00:00,75.75,75.78,75.73,75.75,92400.0,47.5807,47.5995,47.5681,47.5807,92400.0
2011-02-17 12:05:00,75.73,75.79,75.72,75.78,50400.0,47.5681,47.6058,47.5618,47.5995,50400.0
2011-02-17 12:10:00,75.79,75.8,75.69,75.75,42800.0,47.6058,47.6121,47.543,47.5807,42800.0
2011-02-17 12:15:00,75.75,75.79,75.73,75.75,10500.0,47.5807,47.6058,47.5681,47.5807,10500.0
2011-02-17 12:20:00,75.76,75.77,75.76,75.77,7500.0,47.587,47.5932,47.587,47.5932,7500.0
2011-02-17 12:25:00,75.77,75.83,75.76,75.81,32300.0,47.5932,47.6309,47.587,47.6184,32300.0
2011-02-17 12:30:00,75.81,75.89,75.8,75.88,34900.0,47.6184,47.6686,47.6121,47.6623,34900.0
2011-02-17 12:35:00,75.88,75.92,75.88,75.92,37600.0,47.6623,47.6875,47.6623,47.6875,37600.0
2011-02-17 12:40:00,75.93,75.99,75.92,75.97,28200.0,47.6937,47.7314,47.6875,47.7189,28200.0
2011-02-17 12:45:00,75.97,75.97,75.93,75.93,20600.0,47.7189,47.7189,47.6937,47.6937,20600.0
2011-02-17 12:50:00,75.93,75.93,75.85,75.85,23300.0,47.6937,47.6937,47.6435,47.6435,23300.0
2011-02-17 12:55:00,75.86,75.86,75.78,75.78,26500.0,47.6498,47.6498,47.5995,47.5995,26500.0
2011-02-17 13:00:00,75.79,75.88,75.79,75.86,26300.0,47.6058,47.6623,47.6058,47.6498,26300.0
2011-02-17 13:05:00,75.87,75.95,75.87,75.91,20500.0,47.6561,47.7063,47.6561,47.6812,20500.0
2011-02-17 13:10:00,75.92,75.95,75.91,75.94,13500.0,47.6875,47.7063,47.6812,47.7,13500.0
2011-02-17 13:15:00,75.94,75.98,75.92,75.96,27300.0,47.7,47.7252,47.6875,47.7126,27300.0
2011-02-17 13:20:00,75.95,75.99,75.93,75.97,28600.0,47.7063,47.7314,47.6937,47.7189,28600.0
2011-02-17 13:25:00,75.97,76.0,75.97,75.99,20200.0,47.7189,47.7377,47.7189,47.7314,20200.0
2011-02-17 13:30:00,75.99,76.0,75.96,75.96,26100.0,47.7314,47.7377,47.7126,47.7126,26100.0
2011-02-17 13:35:00,75.96,76.0,75.94,75.98,26700.0,47.7126,47.7377,47.7,47.7252,26700.0
2011-02-17 13:40:00,75.97,76.03,75.95,76.03,67000.0,47.7189,47.7566,47.7063,47.7566,67000.0
2011-02-17 13:45:00,76.03,76.09,76.02,76.07,42600.0,47.7566,47.7942,47.7503,47.7817,42600.0
2011-02-17 13:50:00,76.08,76.08,76.06,76.08,19000.0,47.788,47.788,47.7754,47.788,19000.0
2011-02-17 13:55:00,76.08,76.09,76.02,76.02,17900.0,47.788,47.7942,47.7503,47.7503,17900.0
2011-02-17 14:00:00,76.03,76.06,76.02,76.05,57300.0,47.7566,47.7754,47.7503,47.7691,57300.0
2011-02-17 14:05:00,76.04,76.08,76.04,76.05,18200.0,47.7628,47.788,47.7628,47.7691,18200.0
2011-02-17 14:10:00,76.06,76.09,76.05,76.09,28800.0,47.7754,47.7942,47.7691,47.7942,28800.0
2011-02-17 14:15:00,76.07,76.15,76.07,76.15,46600.0,47.7817,47.8319,47.7817,47.8319,46600.0
2011-02-17 14:20:00,76.13,76.15,76.1,76.15,28200.0,47.8194,47.8319,47.8005,47.8319,28200.0
2011-02-17 14:25:00,76.15,76.16,76.08,76.11,36800.0,47.8319,47.8382,47.788,47.8068,36800.0
2011-02-17 14:30:00,76.1,76.15,76.08,76.14,28300.0,47.8005,47.8319,47.788,47.8257,28300.0
2011-02-17 14:35:00,76.14,76.15,76.11,76.13,41400.0,47.8257,47.8319,47.8068,47.8194,41400.0
2011-02-17 14:40:00,76.14,76.17,76.13,76.17,23400.0,47.8257,47.8445,47.8194,47.8445,23400.0
2011-02-17 14:45:00,76.17,76.18,76.11,76.18,37000.0,47.8445,47.8508,47.8068,47.8508,37000.0
2011-02-17 14:50:00,76.18,76.2,76.17,76.2,44100.0,47.8508,47.8633,47.8445,47.8633,44100.0
2011-02-17 14:55:00,76.19,76.29,76.19,76.27,68200.0,47.8571,47.9199,47.8571,47.9073,68200.0
2011-02-17 15:00:00,76.27,76.29,76.25,76.29,47200.0,47.9073,47.9199,47.8947,47.9199,47200.0
2011-02-17 15:05:00,76.29,76.31,76.22,76.23,49300.0,47.9199,47.9324,47.8759,47.8822,49300.0
2011-02-17 15:10:00,76.22,76.23,76.16,76.17,50800.0,47.8759,47.8822,47.8382,47.8445,50800.0
2011-02-17 15:15:00,76.17,76.26,76.15,76.26,38000.0,47.8445,47.901,47.8319,47.901,38000.0
2011-02-17 15:20:00,76.26,76.31,76.25,76.29,41700.0,47.901,47.9324,47.8947,47.9199,41700.0
2011-02-17 15:25:00,76.29,76.3,76.24,76.29,58900.0,47.9199,47.9262,47.8885,47.9199,58900.0
2011-02-17 15:30:00,76.29,76.3,76.27,76.3,37700.0,47.9199,47.9262,47.9073,47.9262,37700.0
2011-02-17 15:35:00,76.29,76.32,76.23,76.32,99500.0,47.9199,47.9387,47.8822,47.9387,99500.0
2011-02-17 15:40:00,76.31,76.35,76.31,76.35,43700.0,47.9324,47.9576,47.9324,47.9576,43700.0
2011-02-17 15:45:00,76.35,76.39,76.22,76.29,127300.0,47.9576,47.9827,47.8759,47.9199,127300.0
2011-02-17 15:50:00,76.29,76.3,76.2,76.29,136700.0,47.9199,47.9262,47.8633,47.9199,136700.0
2011-02-17 15:55:00,76.28,76.31,76.26,76.27,266100.0,47.9136,47.9324,47.901,47.9073,266100.0
2011-02-18 09:30:00,76.47,76.49,76.16,76.22,793100.0,48.0329,48.0455,47.8382,47.8759,793100.0
2011-02-18 09:35:00,76.2,76.28,76.09,76.17,38800.0,47.8633,47.9136,47.7942,47.8445,38800.0
2011-02-18 09:40:00,76.17,76.24,76.09,76.23,37000.0,47.8445,47.8885,47.7942,47.8822,37000.0
2011-02-18 09:45:00,76.24,76.5,76.22,76.5,36800.0,47.8885,48.0518,47.8759,48.0518,36800.0
2011-02-18 09:50:00,76.49,76.58,76.47,76.5,65700.0,48.0455,48.102,48.0329,48.0518,65700.0
2011-02-18 09:55:00,76.51,76.63,76.43,76.59,75300.0,48.0581,48.1334,48.0078,48.1083,75300.0
2011-02-18 10:00:00,76.59,76.64,76.47,76.6,35900.0,48.1083,48.1397,48.0329,48.1146,35900.0
2011-02-18 10:05:00,76.59,76.61,76.49,76.55,40800.0,48.1083,48.1209,48.0455,48.0832,40800.0
2011-02-18 10:10:00,76.55,76.62,76.54,76.59,72200.0,48.0832,48.1272,48.0769,48.1083,72200.0
2011-02-18 10:15:00,76.59,76.59,76.52,76.57,37600.0,48.1083,48.1083,48.0643,48.0957,37600.0
2011-02-18 10:20:00,76.59,76.59,76.49,76.55,43400.0,48.1083,48.1083,48.0455,48.0832,43400.0
2011-02-18 10:25:00,76.55,76.62,76.55,76.6,31400.0,48.0832,48.1272,48.0832,48.1146,31400.0
2011-02-18 10:30:00,76.59,76.68,76.59,76.67,21300.0,48.1083,48.1648,48.1083,48.1586,21300.0
2011-02-18 10:35:00,76.66,76.7,76.64,76.7,20600.0,48.1523,48.1774,48.1397,48.1774,20600.0
2011-02-18 10:40:00,76.7,76.73,76.66,76.72,21800.0,48.1774,48.1962,48.1523,48.19,21800.0
2011-02-18 10:45:00,76.73,76.74,76.66,76.68,19900.0,48.1962,48.2025,48.1523,48.1648,19900.0
2011-02-18 10:50:00,76.67,76.69,76.66,76.68,27800.0,48.1586,48.1711,48.1523,48.1648,27800.0
2011-02-18 10:55:00,76.68,76.74,76.67,76.67,55700.0,48.1648,48.2025,48.1586,48.1586,55700.0
2011-02-18 11:00:00,76.67,76.67,76.6,76.61,32400.0,48.1586,48.1586,48.1146,48.1209,32400.0
2011-02-18 11:05:00,76.61,76.62,76.56,76.61,31700.0,48.1209,48.1272,48.0895,48.1209,31700.0
2011-02-18 11:10:00,76.61,76.65,76.59,76.64,10000.0,48.1209,48.146,48.1083,48.1397,10000.0
2011-02-18 11:15:00,76.66,76.67,76.59,76.64,20900.0,48.1523,48.1586,48.1083,48.1397,20900.0
2011-02-18 11:20:00,76.64,76.73,76.63,76.7,15100.0,48.1397,48.1962,48.1334,48.1774,15100.0
2011-02-18 11:25:00,76.71,76.72,76.64,76.72,26100.0,48.1837,48.19,48.1397,48.19,26100.0
2011-02-18 11:30:00,76.71,76.78,76.71,76.77,45200.0,48.1837,48.2277,48.1837,48.2214,45200.0
2011-02-18 11:35:00,76.77,76.8,76.7,76.7,21900.0,48.2214,48.2402,48.1774,48.1774,21900.0
2011-02-18 11:40:00,76.69,76.71,76.61,76.68,43600.0,48.1711,48.1837,48.1209,48.1648,43600.0
2011-02-18 11:45:00,76.69,76.74,76.68,76.74,15400.0,48.1711,48.2025,48.1648,48.2025,15400.0
2011-02-18 11:50:00,76.75,76.8,76.73,76.79,11400.0,48.2088,48.2402,48.1962,48.2339,11400.0
2011-02-18 11:55:00,76.77,76.83,76.75,76.81,16600.0,48.2214,48.2591,48.2088,48.2465,16600.0
2011-02-18 12:00:00,76.77,76.93,76.76,76.9,35900.0,48.2214,48.3219,48.2151,48.303,35900.0
2011-02-18 12:05:00,76.9,76.95,76.89,76.95,24100.0,48.303,48.3344,48.2967,48.3344,24100.0
2011-02-18 12:10:00,76.94,76.97,76.93,76.95,30800.0,48.3282,48.347,48.3219,48.3344,30800.0
2011-02-18 12:15:00,76.95,76.96,76.91,76.92,28100.0,48.3344,48.3407,48.3093,48.3156,28100.0
2011-02-18 12:20:00,76.92,76.95,76.88,76.93,27800.0,48.3156,48.3344,48.2905,48.3219,27800.0
2011-02-18 12:25:00,76.93,76.93,76.9,76.93,16300.0,48.3219,48.3219,48.303,48.3219,16300.0
2011-02-18 12:30:00,76.92,76.93,76.87,76.93,15700.0,48.3156,48.3219,48.2842,48.3219,15700.0
2011-02-18 12:35:00,76.92,76.93,76.9,76.9,17100.0,48.3156,48.3219,48.303,48.303,17100.0
2011-02-18 12:40:00,76.9,76.91,76.87,76.87,15500.0,48.303,48.3093,48.2842,48.2842,15500.0
2011-02-18 12:45:00,76.87,76.89,76.87,76.88,20800.0,48.2842,48.2967,48.2842,48.2905,20800.0
2011-02-18 12:50:00,76.88,76.9,76.86,76.89,32400.0,48.2905,48.303,48.2779,48.2967,32400.0
2011-02-18 12:55:00,76.9,76.94,76.88,76.93,44800.0,48.303,48.3282,48.2905,48.3219,44800.0
2011-02-18 13:00:00,76.93,76.95,76.85,76.87,13000.0,48.3219,48.3344,48.2716,48.2842,13000.0
2011-02-18 13:05:00,76.87,76.96,76.87,76.96,39200.0,48.2842,48.3407,48.2842,48.3407,39200.0
2011-02-18 13:10:00,76.96,76.96,76.91,76.91,16400.0,48.3407,48.3407,48.3093,48.3093,16400.0
2011-02-18 13:15:00,76.89,76.89,76.77,76.81,44500.0,48.2967,48.2967,48.2214,48.2465,44500.0
2011-02-18 13:20:00,76.81,76.85,76.79,76.85,52800.0,48.2465,48.2716,48.2339,48.2716,52800.0
2011-02-18 13:25:00,76.84,76.89,76.8,76.8,72600.0,48.2653,48.2967,48.2402,48.2402,72600.0
2011-02-18 13:30:00,76.8,76.82,76.74,76.75,33500.0,48.2402,48.2528,48.2025,48.2088,33500.0
2011-02-18 13:35:00,76.75,76.78,76.74,76.76,18200.0,48.2088,48.2277,48.2025,48.2151,18200.0
2011-02-18 13:40:00,76.76,76.79,76.73,76.78,62800.0,48.2151,48.2339,48.1962,48.2277,62800.0
2011-02-18 13:45:00,76.77,76.82,76.77,76.78,48500.0,48.2214,48.2528,48.2214,48.2277,48500.0
2011-02-18 13:50:00,76.78,76.89,76.76,76.88,19600.0,48.2277,48.2967,48.2151,48.2905,19600.0
2011-02-18 13:55:00,76.88,77.0,76.88,76.97,93300.0,48.2905,48.3658,48.2905,48.347,93300.0
2011-02-18 14:00:00,76.98,76.98,76.89,76.89,52900.0,48.3533,48.3533,48.2967,48.2967,52900.0
2011-02-18 14:05:00,76.89,76.92,76.85,76.85,50000.0,48.2967,48.3156,48.2716,48.2716,50000.0
2011-02-18 14:10:00,76.85,76.86,76.8,76.83,26300.0,48.2716,48.2779,48.2402,48.2591,26300.0
2011-02-18 14:15:00,76.82,76.84,76.72,76.75,31100.0,48.2528,48.2653,48.19,48.2088,31100.0
2011-02-18 14:20:00,76.74,76.8,76.7,76.71,26700.0,48.2025,48.2402,48.1774,48.1837,26700.0
2011-02-18 14:25:00,76.7,76.7,76.63,76.66,53800.0,48.1774,48.1774,48.1334,48.1523,53800.0
2011-02-18 14:30:00,76.66,76.71,76.65,76.68,48200.0,48.1523,48.1837,48.146,48.1648,48200.0
2011-02-18 14:35:00,76.67,76.67,76.59,76.59,19600.0,48.1586,48.1586,48.1083,48.1083,19600.0
2011-02-18 14:40:00,76.6,76.65,76.56,76.58,41400.0,48.1146,48.146,48.0895,48.102,41400.0
2011-02-18 14:45:00,76.58,76.66,76.58,76.66,73200.0,48.102,48.1523,48.102,48.1523,73200.0
2011-02-18 14:50:00,76.66,76.73,76.66,76.72,26000.0,48.1523,48.1962,48.1523,48.19,26000.0
2011-02-18 14:55:00,76.71,76.72,76.68,76.72,37200.0,48.1837,48.19,48.1648,48.19,37200.0
2011-02-18 15:00:00,76.73,76.73,76.66,76.66,20600.0,48.1962,48.1962,48.1523,48.1523,20600.0
2011-02-18 15:05:00,76.67,76.67,76.59,76.61,77200.0,48.1586,48.1586,48.1083,48.1209,77200.0
2011-02-18 15:10:00,76.61,76.67,76.61,76.65,53200.0,48.1209,48.1586,48.1209,48.146,53200.0
2011-02-18 15:15:00,76.64,76.66,76.57,76.66,62200.0,48.1397,48.1523,48.0957,48.1523,62200.0
2011-02-18 15:20:00,76.67,76.68,76.62,76.63,53700.0,48.1586,48.1648,48.1272,48.1334,53700.0
2011-02-18 15:25:00,76.62,76.62,76.53,76.54,44000.0,48.1272,48.1272,48.0706,48.0769,44000.0
2011-02-18 15:30:00,76.54,76.56,76.45,76.45,81100.0,48.0769,48.0895,48.0204,48.0204,81100.0
2011-02-18 15:35:00,76.46,76.52,76.46,76.48,57900.0,48.0267,48.0643,48.0267,48.0392,57900.0
2011-02-18 15:40:00,76.48,76.51,76.42,76.47,100800.0,48.0392,48.0581,48.0015,48.0329,100800.0
2011-02-18 15:45:00,76.47,76.54,76.45,76.49,234400.0,48.0329,48.0769,48.0204,48.0455,234400.0
2011-02-18 15:50:00,76.49,76.52,76.44,76.47,182400.0,48.0455,48.0643,48.0141,48.0329,182400.0
2011-02-18 15:55:00,76.48,76.51,76.4,76.46,548300.0,48.0392,48.0581,47.989,48.0267,548300.0
2011-02-22 09:30:00,75.58,75.73,75.51,75.6,141700.0,47.4739,47.5681,47.4299,47.4865,141700.0
2011-02-22 09:35:00,75.58,75.59,75.33,75.45,87400.0,47.4739,47.4802,47.3169,47.3922,87400.0
2011-02-22 09:40:00,75.42,75.43,75.27,75.29,55000.0,47.3734,47.3797,47.2792,47.2917,55000.0
2011-02-22 09:45:00,75.31,75.46,75.24,75.46,55900.0,47.3043,47.3985,47.2603,47.3985,55900.0
2011-02-22 09:50:00,75.47,75.71,75.47,75.7,93700.0,47.4048,47.5556,47.4048,47.5493,93700.0
2011-02-22 09:55:00,75.69,75.87,75.69,75.84,96000.0,47.543,47.6561,47.543,47.6372,96000.0
2011-02-22 10:00:00,75.85,75.86,75.64,75.66,55700.0,47.6435,47.6498,47.5116,47.5242,55700.0
2011-02-22 10:05:00,75.67,75.77,75.61,75.7,61700.0,47.5304,47.5932,47.4927,47.5493,61700.0
2011-02-22 10:10:00,75.69,75.76,75.68,75.71,24600.0,47.543,47.587,47.5367,47.5556,24600.0
2011-02-22 10:15:00,75.71,75.81,75.69,75.69,37400.0,47.5556,47.6184,47.543,47.543,37400.0
2011-02-22 10:20:00,75.69,75.71,75.64,75.69,21600.0,47.543,47.5556,47.5116,47.543,21600.0
2011-02-22 10:25:00,75.69,75.71,75.63,75.64,29500.0,47.543,47.5556,47.5053,47.5116,29500.0
2011-02-22 10:30:00,75.62,75.65,75.55,75.61,50500.0,47.499,47.5179,47.4551,47.4927,50500.0
2011-02-22 10:35:00,75.61,75.66,75.54,75.55,35900.0,47.4927,47.5242,47.4488,47.4551,35900.0
2011-02-22 10:40:00,75.54,75.62,75.5,75.61,90800.0,47.4488,47.499,47.4236,47.4927,90800.0
2011-02-22 10:45:00,75.62,75.63,75.56,75.57,95100.0,47.499,47.5053,47.4613,47.4676,95100.0
2011-02-22 10:50:00,75.59,75.75,75.59,75.65,29100.0,47.4802,47.5807,47.4802,47.5179,29100.0
2011-02-22 10:55:00,75.64,75.68,75.58,75.6,38500.0,47.5116,47.5367,47.4739,47.4865,38500.0
2011-02-22 11:00:00,75.59,75.59,75.37,75.42,93300.0,47.4802,47.4802,47.342,47.3734,93300.0
2011-02-22 11:05:00,75.42,75.51,75.39,75.5,123400.0,47.3734,47.4299,47.3546,47.4236,123400.0
2011-02-22 11:10:00,75.51,75.52,75.42,75.45,52100.0,47.4299,47.4362,47.3734,47.3922,52100.0
2011-02-22 11:15:00,75.45,75.45,75.27,75.35,49700.0,47.3922,47.3922,47.2792,47.3294,49700.0
2011-02-22 11:20:00,75.35,75.39,75.22,75.23,33800.0,47.3294,47.3546,47.2478,47.2541,33800.0
2011-02-22 11:25:00,75.22,75.4,75.19,75.4,80200.0,47.2478,47.3608,47.2289,47.3608,80200.0
2011-02-22 11:30:00,75.4,75.45,75.34,75.45,33900.0,47.3608,47.3922,47.3231,47.3922,33900.0
2011-02-22 11:35:00,75.46,75.52,75.37,75.45,28100.0,47.3985,47.4362,47.342,47.3922,28100.0
2011-02-22 11:40:00,75.44,75.44,75.33,75.33,30100.0,47.386,47.386,47.3169,47.3169,30100.0
2011-02-22 11:45:00,75.32,75.32,75.25,75.28,64100.0,47.3106,47.3106,47.2666,47.2855,64100.0
2011-02-22 11:50:00,75.29,75.29,75.17,75.19,40600.0,47.2917,47.2917,47.2164,47.2289,40600.0
2011-02-22 11:55:00,75.18,75.34,75.17,75.3,25100.0,47.2226,47.3231,47.2164,47.298,25100.0
2011-02-22 12:00:00,75.3,75.31,75.13,75.23,40600.0,47.298,47.3043,47.1912,47.2541,40600.0
2011-02-22 12:05:00,75.23,75.23,75.12,75.13,46700.0,47.2541,47.2541,47.185,47.1912,46700.0
2011-02-22 12:10:00,75.13,75.2,75.07,75.13,21800.0,47.1912,47.2352,47.1536,47.1912,21800.0
2011-02-22 12:15:00,75.11,75.27,75.09,75.27,22000.0,47.1787,47.2792,47.1661,47.2792,22000.0
2011-02-22 12:20:00,75.26,75.29,75.2,75.21,10200.0,47.2729,47.2917,47.2352,47.2415,10200.0
2011-02-22 12:25:00,75.21,75.25,75.16,75.2,24700.0,47.2415,47.2666,47.2101,47.2352,24700.0
2011-02-22 12:30:00,75.19,75.2,75.13,75.15,18200.0,47.2289,47.2352,47.1912,47.2038,18200.0
2011-02-22 12:35:00,75.15,75.18,75.06,75.07,55100.0,47.2038,47.2226,47.1473,47.1536,55100.0
2011-02-22 12:40:00,75.08,75.1,74.92,74.99,149400.0,47.1598,47.1724,47.0593,47.1033,149400.0
2011-02-22 12:45:00,74.98,75.05,74.82,74.86,112200.0,47.097,47.141,46.9965,47.0216,112200.0
2011-02-22 12:50:00,74.86,75.0,74.8,74.93,61600.0,47.0216,47.1096,46.984,47.0656,61600.0
2011-02-22 12:55:00,74.93,74.93,74.78,74.82,88000.0,47.0656,47.0656,46.9714,46.9965,88000.0
2011-02-22 13:00:00,74.82,74.84,74.76,74.82,68100.0,46.9965,47.0091,46.9588,46.9965,68100.0
2011-02-22 13:05:00,74.82,74.96,74.81,74.9,94000.0,46.9965,47.0845,46.9902,47.0468,94000.0
2011-02-22 13:10:00,74.9,74.91,74.8,74.82,40900.0,47.0468,47.0531,46.984,46.9965,40900.0
2011-02-22 13:15:00,74.83,74.91,74.78,74.78,42300.0,47.0028,47.0531,46.9714,46.9714,42300.0
2011-02-22 13:20:00,74.79,74.79,74.65,74.67,64100.0,46.9777,46.9777,46.8897,46.9023,64100.0
2011-02-22 13:25:00,74.67,74.81,74.67,74.81,38900.0,46.9023,46.9902,46.9023,46.9902,38900.0
2011-02-22 13:30:00,74.81,74.81,74.71,74.73,27500.0,46.9902,46.9902,46.9274,46.94,27500.0
2011-02-22 13:35:00,74.73,74.86,74.73,74.78,40500.0,46.94,47.0216,46.94,46.9714,40500.0
2011-02-22 13:40:00,74.79,74.83,74.7,74.74,37200.0,46.9777,47.0028,46.9211,46.9463,37200.0
2011-02-22 13:45:00,74.75,74.76,74.63,74.71,51700.0,46.9526,46.9588,46.8772,46.9274,51700.0
2011-02-22 13:50:00,74.71,74.8,74.69,74.77,27700.0,46.9274,46.984,46.9149,46.9651,27700.0
2011-02-22 13:55:00,74.75,74.78,74.68,74.78,23600.0,46.9526,46.9714,46.9086,46.9714,23600.0
2011-02-22 14:00:00,74.78,74.83,74.73,74.82,33900.0,46.9714,47.0028,46.94,46.9965,33900.0
2011-02-22 14:05:00,74.8,74.83,74.66,74.77,35100.0,46.984,47.0028,46.896,46.9651,35100.0
2011-02-22 14:10:00,74.75,74.82,74.7,74.73,47500.0,46.9526,46.9965,46.9211,46.94,47500.0
2011-02-22 14:15:00,74.74,74.78,74.69,74.69,30900.0,46.9463,46.9714,46.9149,46.9149,30900.0
2011-02-22 14:20:00,74.68,74.7,74.61,74.69,27200.0,46.9086,46.9211,46.8646,46.9149,27200.0
2011-02-22 14:25:00,74.68,74.76,74.63,74.72,29200.0,46.9086,46.9588,46.8772,46.9337,29200.0
2011-02-22 14:30:00,74.72,74.82,74.7,74.8,30300.0,46.9337,46.9965,46.9211,46.984,30300.0
2011-02-22 14:35:00,74.8,74.83,74.7,74.71,24400.0,46.984,47.0028,46.9211,46.9274,24400.0
2011-02-22 14:40:00,74.71,74.73,74.67,74.7,34600.0,46.9274,46.94,46.9023,46.9211,34600.0
2011-02-22 14:45:00,74.71,74.75,74.69,74.73,30700.0,46.9274,46.9526,46.9149,46.94,30700.0
2011-02-22 14:50:00,74.72,74.76,74.61,74.62,44500.0,46.9337,46.9588,46.8646,46.8709,44500.0
2011-02-22 14:55:00,74.63,74.72,74.54,74.6,78500.0,46.8772,46.9337,46.8206,46.8583,78500.0
2011-02-22 15:00:00,74.6,74.61,74.54,74.55,88900.0,46.8583,46.8646,46.8206,46.8269,88900.0
2011-02-22 15:05:00,74.54,74.55,74.45,74.48,111400.0,46.8206,46.8269,46.7641,46.783,111400.0
2011-02-22 15:10:00,74.48,74.51,74.45,74.45,90100.0,46.783,46.8018,46.7641,46.7641,90100.0
2011-02-22 15:15:00,74.45,74.52,74.42,74.43,101900.0,46.7641,46.8081,46.7453,46.7516,101900.0
2011-02-22 15:20:00,74.41,74.47,74.39,74.46,110100.0,46.739,46.7767,46.7264,46.7704,110100.0
2011-02-22 15:25:00,74.46,74.47,74.39,74.43,98200.0,46.7704,46.7767,46.7264,46.7516,98200.0
2011-02-22 15:30:00,74.43,74.47,74.36,74.42,231400.0,46.7516,46.7767,46.7076,46.7453,231400.0
2011-02-22 15:35:00,74.42,74.46,74.32,74.36,204100.0,46.7453,46.7704,46.6825,46.7076,204100.0
2011-02-22 15:40:00,74.36,74.4,74.31,74.37,187900.0,46.7076,46.7327,46.6762,46.7139,187900.0
2011-02-22 15:45:00,74.38,74.45,74.32,74.33,204700.0,46.7201,46.7641,46.6825,46.6887,204700.0
2011-02-22 15:50:00,74.34,74.52,74.34,74.5,186700.0,46.695,46.8081,46.695,46.7955,186700.0
2011-02-22 15:55:00,74.51,74.63,74.49,74.61,290600.0,46.8018,46.8772,46.7892,46.8646,290600.0
2011-02-23 09:30:00,74.75,74.9,74.7,74.86,116800.0,46.9526,47.0468,46.9211,47.0216,116800.0
2011-02-23 09:35:00,74.89,75.1,74.84,75.09,105000.0,47.0405,47.1724,47.0091,47.1661,105000.0
2011-02-23 09:40:00,75.07,75.3,75.06,75.14,119300.0,47.1536,47.298,47.1473,47.1975,119300.0
2011-02-23 09:45:00,75.14,75.14,74.74,74.74,142700.0,47.1975,47.1975,46.9463,46.9463,142700.0
2011-02-23 09:50:00,74.75,74.75,74.4,74.43,143300.0,46.9526,46.9526,46.7327,46.7516,143300.0
2011-02-23 09:55:00,74.44,74.45,74.21,74.4,106400.0,46.7578,46.7641,46.6134,46.7327,106400.0
2011-02-23 10:00:00,74.42,74.53,74.3,74.48,83500.0,46.7453,46.8144,46.6699,46.783,83500.0
2011-02-23 10:05:00,74.48,74.5,74.14,74.15,62300.0,46.783,46.7955,46.5694,46.5757,62300.0
2011-02-23 10:10:00,74.15,74.23,74.09,74.17,44600.0,46.5757,46.6259,46.538,46.5882,44600.0
2011-02-23 10:15:00,74.16,74.23,74.14,74.16,32000.0,46.582,46.6259,46.5694,46.582,32000.0
2011-02-23 10:20:00,74.15,74.28,74.07,74.23,61300.0,46.5757,46.6573,46.5254,46.6259,61300.0
2011-02-23 10:25:00,74.23,74.23,74.06,74.1,38900.0,46.6259,46.6259,46.5191,46.5443,38900.0
2011-02-23 10:30:00,74.11,74.2,74.07,74.1,85600.0,46.5506,46.6071,46.5254,46.5443,85600.0
2011-02-23 10:35:00,74.1,74.18,74.04,74.06,51200.0,46.5443,46.5945,46.5066,46.5191,51200.0
2011-02-23 10:40:00,74.05,74.07,73.88,73.89,120600.0,46.5129,46.5254,46.4061,46.4124,120600.0
2011-02-23 10:45:00,73.89,73.99,73.83,73.87,59100.0,46.4124,46.4752,46.3747,46.3998,59100.0
2011-02-23 10:50:00,73.88,73.98,73.86,73.91,49100.0,46.4061,46.4689,46.3935,46.4249,49100.0
2011-02-23 10:55:00,73.92,74.05,73.92,73.95,26500.0,46.4312,46.5129,46.4312,46.4501,26500.0
2011-02-23 11:00:00,73.96,74.0,73.84,73.88,23200.0,46.4563,46.4815,46.381,46.4061,23200.0
2011-02-23 11:05:00,73.89,73.99,73.87,73.98,26500.0,46.4124,46.4752,46.3998,46.4689,26500.0
2011-02-23 11:10:00,73.99,74.0,73.76,73.77,42000.0,46.4752,46.4815,46.3307,46.337,42000.0
2011-02-23 11:15:00,73.76,73.81,73.69,73.72,64800.0,46.3307,46.3621,46.2867,46.3056,64800.0
2011-02-23 11:20:00,73.72,73.74,73.62,73.63,36200.0,46.3056,46.3181,46.2428,46.2491,36200.0
2011-02-23 11:25:00,73.63,73.66,73.48,73.49,102300.0,46.2491,46.2679,46.1548,46.1611,102300.0
2011-02-23 11:30:00,73.5,73.5,73.35,73.38,92100.0,46.1674,46.1674,46.0732,46.092,92100.0
2011-02-23 11:35:00,73.38,73.47,73.34,73.45,92400.0,46.092,46.1486,46.0669,46.136,92400.0
2011-02-23 11:40:00,73.44,73.45,73.34,73.38,103200.0,46.1297,46.136,46.0669,46.092,103200.0
2011-02-23 11:45:00,73.38,73.39,73.28,73.3,50500.0,46.092,46.0983,46.0292,46.0418,50500.0
2011-02-23 11:50:00,73.29,73.34,73.23,73.23,50800.0,46.0355,46.0669,45.9978,45.9978,50800.0
2011-02-23 11:55:00,73.23,73.25,73.03,73.06,134100.0,45.9978,46.0104,45.8722,45.891,134100.0
2011-02-23 12:00:00,73.06,73.08,72.95,73.05,169200.0,45.891,45.9036,45.8219,45.8847,169200.0
2011-02-23 12:05:00,73.04,73.08,72.95,73.02,104500.0,45.8785,45.9036,45.8219,45.8659,104500.0
2011-02-23 12:10:00,73.02,73.16,72.98,73.1,130600.0,45.8659,45.9538,45.8408,45.9161,130600.0
2011-02-23 12:15:00,73.11,73.33,73.09,73.31,86900.0,45.9224,46.0606,45.9099,46.0481,86900.0
2011-02-23 12:20:00,73.31,73.55,73.3,73.54,98100.0,46.0481,46.1988,46.0418,46.1925,98100.0
2011-02-23 12:25:00,73.52,73.55,73.36,73.41,86400.0,46.18,46.1988,46.0795,46.1109,86400.0
2011-02-23 12:30:00,73.42,73.65,73.39,73.61,114100.0,46.1171,46.2616,46.0983,46.2365,114100.0
2011-02-23 12:35:00,73.6,73.61,73.48,73.55,64300.0,46.2302,46.2365,46.1548,46.1988,64300.0
2011-02-23 12:40:00,73.55,73.68,73.48,73.62,56000.0,46.1988,46.2805,46.1548,46.2428,56000.0
2011-02-23 12:45:00,73.62,73.62,73.36,73.36,121200.0,46.2428,46.2428,46.0795,46.0795,121200.0
2011-02-23 12:50:00,73.37,73.5,73.34,73.42,78300.0,46.0857,46.1674,46.0669,46.1171,78300.0
2011-02-23 12:55:00,73.43,73.59,73.42,73.56,52100.0,46.1234,46.2239,46.1171,46.2051,52100.0
2011-02-23 13:00:00,73.54,73.55,73.26,73.42,245600.0,46.1925,46.1988,46.0166,46.1171,245600.0
2011-02-23 13:05:00,73.42,73.42,73.13,73.22,122400.0,46.1171,46.1171,45.935,45.9915,122400.0
2011-02-23 13:10:00,73.24,73.28,73.17,73.19,40700.0,46.0041,46.0292,45.9601,45.9727,40700.0
2011-02-23 13:15:00,73.21,73.22,72.83,72.87,106200.0,45.9852,45.9915,45.7465,45.7717,106200.0
2011-02-23 13:20:00,72.88,73.28,72.88,73.26,55800.0,45.778,46.0292,45.778,46.0166,55800.0
2011-02-23 13:25:00,73.24,73.36,73.22,73.36,37600.0,46.0041,46.0795,45.9915,46.0795,37600.0
2011-02-23 13:30:00,73.37,73.38,73.32,73.37,51800.0,46.0857,46.092,46.0543,46.0857,51800.0
2011-02-23 13:35:00,73.36,73.57,73.36,73.53,46500.0,46.0795,46.2114,46.0795,46.1862,46500.0
2011-02-23 13:40:00,73.53,73.55,73.35,73.45,46300.0,46.1862,46.1988,46.0732,46.136,46300.0
2011-02-23 13:45:00,73.46,73.57,73.46,73.47,32200.0,46.1423,46.2114,46.1423,46.1486,32200.0
2011-02-23 13:50:00,73.48,73.76,73.48,73.7,71800.0,46.1548,46.3307,46.1548,46.293,71800.0
2011-02-23 13:55:00,73.75,73.78,73.72,73.76,85300.0,46.3244,46.3433,46.3056,46.3307,85300.0
2011-02-23 14:00:00,73.76,73.85,73.74,73.82,63900.0,46.3307,46.3872,46.3181,46.3684,63900.0
2011-02-23 14:05:00,73.82,73.83,73.73,73.76,71600.0,46.3684,46.3747,46.3119,46.3307,71600.0
2011-02-23 14:10:00,73.75,73.76,73.44,73.47,84100.0,46.3244,46.3307,46.1297,46.1486,84100.0
2011-02-23 14:15:00,73.48,73.59,73.44,73.59,30800.0,46.1548,46.2239,46.1297,46.2239,30800.0
2011-02-23 14:20:00,73.6,73.72,73.6,73.68,27900.0,46.2302,46.3056,46.2302,46.2805,27900.0
2011-02-23 14:25:00,73.67,73.71,73.48,73.5,49600.0,46.2742,46.2993,46.1548,46.1674,49600.0
2011-02-23 14:30:00,73.51,73.67,73.51,73.66,65800.0,46.1737,46.2742,46.1737,46.2679,65800.0
2011-02-23 14:35:00,73.66,73.68,73.54,73.54,95800.0,46.2679,46.2805,46.1925,46.1925,95800.0
2011-02-23 14:40:00,73.55,73.59,73.45,73.48,68300.0,46.1988,46.2239,46.136,46.1548,68300.0
2011-02-23 14:45:00,73.48,73.52,73.45,73.52,99000.0,46.1548,46.18,46.136,46.18,99000.0
2011-02-23 14:50:00,73.51,73.52,73.45,73.5,51000.0,46.1737,46.18,46.136,46.1674,51000.0
2011-02-23 14:55:00,73.51,73.65,73.51,73.65,52800.0,46.1737,46.2616,46.1737,46.2616,52800.0
2011-02-23 15:00:00,73.64,73.67,73.6,73.61,53600.0,46.2553,46.2742,46.2302,46.2365,53600.0
2011-02-23 15:05:00,73.61,73.67,73.46,73.46,77400.0,46.2365,46.2742,46.1423,46.1423,77400.0
2011-02-23 15:10:00,73.46,73.54,73.45,73.49,65400.0,46.1423,46.1925,46.136,46.1611,65400.0
2011-02-23 15:15:00,73.48,73.51,73.36,73.5,91300.0,46.1548,46.1737,46.0795,46.1674,91300.0
2011-02-23 15:20:00,73.49,73.68,73.49,73.63,98600.0,46.1611,46.2805,46.1611,46.2491,98600.0
2011-02-23 15:25:00,73.62,73.62,73.49,73.53,68500.0,46.2428,46.2428,46.1611,46.1862,68500.0
2011-02-23 15:30:00,73.54,73.54,73.44,73.53,86200.0,46.1925,46.1925,46.1297,46.1862,86200.0
2011-02-23 15:35:00,73.53,73.55,73.44,73.55,57900.0,46.1862,46.1988,46.1297,46.1988,57900.0
2011-02-23 15:40:00,73.54,73.59,73.49,73.49,76500.0,46.1925,46.2239,46.1611,46.1611,76500.0
2011-02-23 15:45:00,73.5,73.55,73.25,73.54,226100.0,46.1674,46.1988,46.0104,46.1925,226100.0
2011-02-23 15:50:00,73.54,73.54,73.41,73.43,135700.0,46.1925,46.1925,46.1109,46.1234,135700.0
2011-02-23 15:55:00,73.43,73.57,73.42,73.45,239100.0,46.1234,46.2114,46.1171,46.136,239100.0
2011-02-24 09:30:00,73.23,73.29,73.04,73.08,202800.0,45.9978,46.0355,45.8785,45.9036,202800.0
2011-02-24 09:35:00,73.07,73.41,73.03,73.4,151700.0,45.8973,46.1109,45.8722,46.1046,151700.0
2011-02-24 09:40:00,73.4,73.65,73.29,73.65,195000.0,46.1046,46.2616,46.0355,46.2616,195000.0
2011-02-24 09:45:00,73.65,73.87,73.6,73.64,117300.0,46.2616,46.3998,46.2302,46.2553,117300.0
2011-02-24 09:50:00,73.66,73.72,73.42,73.48,80900.0,46.2679,46.3056,46.1171,46.1548,80900.0
2011-02-24 09:55:00,73.49,73.71,73.49,73.7,44800.0,46.1611,46.2993,46.1611,46.293,44800.0
2011-02-24 10:00:00,73.7,73.7,73.26,73.41,40000.0,46.293,46.293,46.0166,46.1109,40000.0
2011-02-24 10:05:00,73.44,73.58,73.32,73.58,94900.0,46.1297,46.2176,46.0543,46.2176,94900.0
2011-02-24 10:10:00,73.57,73.65,73.38,73.55,43100.0,46.2114,46.2616,46.092,46.1988,43100.0
2011-02-24 10:15:00,73.56,73.7,73.4,73.66,66300.0,46.2051,46.293,46.1046,46.2679,66300.0
2011-02-24 10:20:00,73.66,73.7,73.56,73.62,140200.0,46.2679,46.293,46.2051,46.2428,140200.0
2011-02-24 10:25:00,73.6,73.6,73.46,73.55,35500.0,46.2302,46.2302,46.1423,46.1988,35500.0
2011-02-24 10:30:00,73.55,73.58,73.35,73.35,76500.0,46.1988,46.2176,46.0732,46.0732,76500.0
2011-02-24 10:35:00,73.35,73.4,73.22,73.31,58900.0,46.0732,46.1046,45.9915,46.0481,58900.0
2011-02-24 10:40:00,73.28,73.36,73.23,73.33,39500.0,46.0292,46.0795,45.9978,46.0606,39500.0
2011-02-24 10:45:00,73.32,73.35,73.25,73.32,53000.0,46.0543,46.0732,46.0104,46.0543,53000.0
2011-02-24 10:50:00,73.33,73.4,73.27,73.31,40800.0,46.0606,46.1046,46.0229,46.0481,40800.0
2011-02-24 10:55:00,73.32,73.4,73.14,73.26,51100.0,46.0543,46.1046,45.9413,46.0166,51100.0
2011-02-24 11:00:00,73.27,73.36,73.2,73.26,39100.0,46.0229,46.0795,45.979,46.0166,39100.0
2011-02-24 11:05:00,73.26,73.4,73.22,73.32,25900.0,46.0166,46.1046,45.9915,46.0543,25900.0
2011-02-24 11:10:00,73.32,73.39,73.25,73.28,37900.0,46.0543,46.0983,46.0104,46.0292,37900.0
2011-02-24 11:15:00,73.27,73.39,73.27,73.3,69900.0,46.0229,46.0983,46.0229,46.0418,69900.0
2011-02-24 11:20:00,73.32,73.32,73.16,73.17,25000.0,46.0543,46.0543,45.9538,45.9601,25000.0
2011-02-24 11:25:00,73.18,73.4,73.16,73.39,101800.0,45.9664,46.1046,45.9538,46.0983,101800.0
2011-02-24 11:30:00,73.39,73.49,73.37,73.48,24800.0,46.0983,46.1611,46.0857,46.1548,24800.0
2011-02-24 11:35:00,73.48,73.54,73.45,73.53,108600.0,46.1548,46.1925,46.136,46.1862,108600.0
2011-02-24 11:40:00,73.52,73.56,73.46,73.49,63000.0,46.18,46.2051,46.1423,46.1611,63000.0
2011-02-24 11:45:00,73.49,73.49,73.24,73.36,55800.0,46.1611,46.1611,46.0041,46.0795,55800.0
2011-02-24 11:50:00,73.36,73.5,73.35,73.49,37100.0,46.0795,46.1674,46.0732,46.1611,37100.0
2011-02-24 11:55:00,73.49,73.57,73.45,73.45,23600.0,46.1611,46.2114,46.136,46.136,23600.0
2011-02-24 12:00:00,73.45,73.5,73.14,73.24,45800.0,46.136,46.1674,45.9413,46.0041,45800.0
2011-02-24 12:05:00,73.25,73.31,73.04,73.07,34600.0,46.0104,46.0481,45.8785,45.8973,34600.0
2011-02-24 12:10:00,73.06,73.26,73.05,73.22,21500.0,45.891,46.0166,45.8847,45.9915,21500.0
2011-02-24 12:15:00,73.23,73.35,73.22,73.34,13200.0,45.9978,46.0732,45.9915,46.0669,13200.0
2011-02-24 12:20:00,73.34,73.37,73.31,73.32,15500.0,46.0669,46.0857,46.0481,46.0543,15500.0
2011-02-24 12:25:00,73.33,73.33,73.17,73.2,43800.0,46.0606,46.0606,45.9601,45.979,43800.0
2011-02-24 12:30:00,73.21,73.26,73.17,73.19,33300.0,45.9852,46.0166,45.9601,45.9727,33300.0
2011-02-24 12:35:00,73.18,73.31,73.15,73.31,38300.0,45.9664,46.0481,45.9475,46.0481,38300.0
2011-02-24 12:40:00,73.32,73.36,73.24,73.26,13300.0,46.0543,46.0795,46.0041,46.0166,13300.0
2011-02-24 12:45:00,73.25,73.26,73.16,73.26,21400.0,46.0104,46.0166,45.9538,46.0166,21400.0
2011-02-24 12:50:00,73.24,73.37,73.2,73.35,21600.0,46.0041,46.0857,45.979,46.0732,21600.0
2011-02-24 12:55:00,73.35,73.46,73.33,73.44,32200.0,46.0732,46.1423,46.0606,46.1297,32200.0
2011-02-24 13:00:00,73.42,73.46,73.36,73.45,34400.0,46.1171,46.1423,46.0795,46.136,34400.0
2011-02-24 13:05:00,73.45,73.47,73.33,73.34,21600.0,46.136,46.1486,46.0606,46.0669,21600.0
2011-02-24 13:10:00,73.32,73.46,73.32,73.41,34200.0,46.0543,46.1423,46.0543,46.1109,34200.0
2011-02-24 13:15:00,73.39,73.53,73.31,73.47,27000.0,46.0983,46.1862,46.0481,46.1486,27000.0
2011-02-24 13:20:00,73.46,73.46,73.36,73.36,13300.0,46.1423,46.1423,46.0795,46.0795,13300.0
2011-02-24 13:25:00,73.35,73.39,73.29,73.37,32600.0,46.0732,46.0983,46.0355,46.0857,32600.0
2011-02-24 13:30:00,73.35,73.44,73.34,73.43,18900.0,46.0732,46.1297,46.0669,46.1234,18900.0
2011-02-24 13:35:00,73.43,73.47,73.41,73.44,18700.0,46.1234,46.1486,46.1109,46.1297,18700.0
2011-02-24 13:40:00,73.45,73.45,73.23,73.29,39400.0,46.136,46.136,45.9978,46.0355,39400.0
2011-02-24 13:45:00,73.28,73.28,73.1,73.14,51000.0,46.0292,46.0292,45.9161,45.9413,51000.0
2011-02-24 13:50:00,73.14,73.15,73.07,73.15,38700.0,45.9413,45.9475,45.8973,45.9475,38700.0
2011-02-24 13:55:00,73.16,73.3,73.02,73.28,68800.0,45.9538,46.0418,45.8659,46.0292,68800.0
2011-02-24 14:00:00,73.28,73.37,73.24,73.33,73400.0,46.0292,46.0857,46.0041,46.0606,73400.0
2011-02-24 14:05:00,73.34,73.42,73.24,73.42,25700.0,46.0669,46.1171,46.0041,46.1171,25700.0
2011-02-24 14:10:00,73.43,73.68,73.42,73.66,63900.0,46.1234,46.2805,46.1171,46.2679,63900.0
2011-02-24 14:15:00,73.66,74.03,73.64,74.03,157200.0,46.2679,46.5003,46.2553,46.5003,157200.0
2011-02-24 14:20:00,74.03,74.05,73.8,73.96,105800.0,46.5003,46.5129,46.3558,46.4563,105800.0
2011-02-24 14:25:00,73.98,74.17,73.98,74.02,62900.0,46.4689,46.5882,46.4689,46.494,62900.0
2011-02-24 14:30:00,74.01,74.04,73.82,74.02,148300.0,46.4877,46.5066,46.3684,46.494,148300.0
2011-02-24 14:35:00,74.02,74.06,73.78,73.86,68900.0,46.494,46.5191,46.3433,46.3935,68900.0
2011-02-24 14:40:00,73.86,73.94,73.74,73.74,39100.0,46.3935,46.4438,46.3181,46.3181,39100.0
2011-02-24 14:45:00,73.76,73.88,73.73,73.87,73100.0,46.3307,46.4061,46.3119,46.3998,73100.0
2011-02-24 14:50:00,73.85,73.86,73.59,73.64,58100.0,46.3872,46.3935,46.2239,46.2553,58100.0
2011-02-24 14:55:00,73.65,73.78,73.64,73.75,36800.0,46.2616,46.3433,46.2553,46.3244,36800.0
2011-02-24 15:00:00,73.75,73.78,73.68,73.69,53900.0,46.3244,46.3433,46.2805,46.2867,53900.0
2011-02-24 15:05:00,73.69,73.92,73.65,73.84,46700.0,46.2867,46.4312,46.2616,46.381,46700.0
2011-02-24 15:10:00,73.84,73.91,73.73,73.9,49800.0,46.381,46.4249,46.3119,46.4186,49800.0
2011-02-24 15:15:00,73.9,73.93,73.82,73.87,41300.0,46.4186,46.4375,46.3684,46.3998,41300.0
2011-02-24 15:20:00,73.88,73.97,73.86,73.95,90400.0,46.4061,46.4626,46.3935,46.4501,90400.0
2011-02-24 15:25:00,73.96,74.0,73.87,73.89,84700.0,46.4563,46.4815,46.3998,46.4124,84700.0
2011-02-24 15:30:00,73.89,74.01,73.87,73.95,142000.0,46.4124,46.4877,46.3998,46.4501,142000.0
2011-02-24 15:35:00,73.97,73.97,73.77,73.79,68100.0,46.4626,46.4626,46.337,46.3496,68100.0
2011-02-24 15:40:00,73.77,73.84,73.69,73.81,74100.0,46.337,46.381,46.2867,46.3621,74100.0
2011-02-24 15:45:00,73.8,73.87,73.71,73.71,69100.0,46.3558,46.3998,46.2993,46.2993,69100.0
2011-02-24 15:50:00,73.71,73.78,73.63,73.68,64100.0,46.2993,46.3433,46.2491,46.2805,64100.0
2011-02-24 15:55:00,73.69,73.76,73.63,73.72,140300.0,46.2867,46.3307,46.2491,46.3056,140300.0
2011-02-25 09:30:00,73.98,74.05,73.81,73.89,99900.0,46.4689,46.5129,46.3621,46.4124,99900.0
2011-02-25 09:35:00,73.87,73.97,73.75,73.81,59000.0,46.3998,46.4626,46.3244,46.3621,59000.0
2011-02-25 09:40:00,73.8,73.8,73.47,73.54,52400.0,46.3558,46.3558,46.1486,46.1925,52400.0
2011-02-25 09:45:00,73.54,73.62,73.49,73.54,27100.0,46.1925,46.2428,46.1611,46.1925,27100.0
2011-02-25 09:50:00,73.53,73.63,73.46,73.55,28100.0,46.1862,46.2491,46.1423,46.1988,28100.0
2011-02-25 09:55:00,73.56,73.65,73.44,73.65,39200.0,46.2051,46.2616,46.1297,46.2616,39200.0
2011-02-25 10:00:00,73.65,73.78,73.64,73.76,34100.0,46.2616,46.3433,46.2553,46.3307,34100.0
2011-02-25 10:05:00,73.77,73.85,73.77,73.79,44700.0,46.337,46.3872,46.337,46.3496,44700.0
2011-02-25 10:10:00,73.8,73.81,73.72,73.79,19500.0,46.3558,46.3621,46.3056,46.3496,19500.0
2011-02-25 10:15:00,73.81,73.84,73.64,73.65,38300.0,46.3621,46.381,46.2553,46.2616,38300.0
2011-02-25 10:20:00,73.65,73.67,73.58,73.6,51700.0,46.2616,46.2742,46.2176,46.2302,51700.0
2011-02-25 10:25:00,73.59,73.62,73.54,73.56,25600.0,46.2239,46.2428,46.1925,46.2051,25600.0
2011-02-25 10:30:00,73.56,73.59,73.45,73.56,25600.0,46.2051,46.2239,46.136,46.2051,25600.0
2011-02-25 10:35:00,73.56,73.65,73.53,73.64,9500.0,46.2051,46.2616,46.1862,46.2553,9500.0
2011-02-25 10:40:00,73.64,73.68,73.6,73.68,30700.0,46.2553,46.2805,46.2302,46.2805,30700.0
2011-02-25 10:45:00,73.69,73.82,73.68,73.82,14000.0,46.2867,46.3684,46.2805,46.3684,14000.0
2011-02-25 10:50:00,73.82,73.83,73.61,73.63,34000.0,46.3684,46.3747,46.2365,46.2491,34000.0
2011-02-25 10:55:00,73.62,73.75,73.61,73.75,21700.0,46.2428,46.3244,46.2365,46.3244,21700.0
2011-02-25 11:00:00,73.75,73.75,73.61,73.62,25400.0,46.3244,46.3244,46.2365,46.2428,25400.0
2011-02-25 11:05:00,73.61,73.64,73.55,73.55,15800.0,46.2365,46.2553,46.1988,46.1988,15800.0
2011-02-25 11:10:00,73.54,73.64,73.53,73.61,20100.0,46.1925,46.2553,46.1862,46.2365,20100.0
2011-02-25 11:15:00,73.61,73.65,73.53,73.6,47200.0,46.2365,46.2616,46.1862,46.2302,47200.0
2011-02-25 11:20:00,73.61,73.68,73.59,73.59,38800.0,46.2365,46.2805,46.2239,46.2239,38800.0
2011-02-25 11:25:00,73.6,73.61,73.45,73.51,49200.0,46.2302,46.2365,46.136,46.1737,49200.0
2011-02-25 11:30:00,73.52,73.55,73.47,73.55,137400.0,46.18,46.1988,46.1486,46.1988,137400.0
2011-02-25 11:35:00,73.53,73.55,73.43,73.43,15900.0,46.1862,46.1988,46.1234,46.1234,15900.0
2011-02-25 11:40:00,73.43,73.46,73.31,73.34,39100.0,46.1234,46.1423,46.0481,46.0669,39100.0
2011-02-25 11:45:00,73.32,73.41,73.3,73.4,32000.0,46.0543,46.1109,46.0418,46.1046,32000.0
2011-02-25 11:50:00,73.4,73.49,73.34,73.49,22300.0,46.1046,46.1611,46.0669,46.1611,22300.0
2011-02-25 11:55:00,73.5,73.52,73.47,73.51,30100.0,46.1674,46.18,46.1486,46.1737,30100.0
2011-02-25 12:00:00,73.5,73.69,73.5,73.66,35800.0,46.1674,46.2867,46.1674,46.2679,35800.0
2011-02-25 12:05:00,73.66,73.66,73.6,73.61,10100.0,46.2679,46.2679,46.2302,46.2365,10100.0
2011-02-25 12:10:00,73.61,73.61,73.57,73.6,8300.0,46.2365,46.2365,46.2114,46.2302,8300.0
2011-02-25 12:15:00,73.6,73.65,73.59,73.62,11700.0,46.2302,46.2616,46.2239,46.2428,11700.0
2011-02-25 12:20:00,73.63,73.73,73.63,73.72,18700.0,46.2491,46.3119,46.2491,46.3056,18700.0
2011-02-25 12:25:00,73.72,73.75,73.7,73.72,35300.0,46.3056,46.3244,46.293,46.3056,35300.0
2011-02-25 12:30:00,73.72,73.75,73.68,73.74,18000.0,46.3056,46.3244,46.2805,46.3181,18000.0
2011-02-25 12:35:00,73.75,73.75,73.7,73.7,13400.0,46.3244,46.3244,46.293,46.293,13400.0
2011-02-25 12:40:00,73.7,73.7,73.52,73.59,28400.0,46.293,46.293,46.18,46.2239,28400.0
2011-02-25 12:45:00,73.59,73.62,73.57,73.62,21500.0,46.2239,46.2428,46.2114,46.2428,21500.0
2011-02-25 12:50:00,73.6,73.6,73.54,73.54,11200.0,46.2302,46.2302,46.1925,46.1925,11200.0
2011-02-25 12:55:00,73.55,73.57,73.49,73.56,35800.0,46.1988,46.2114,46.1611,46.2051,35800.0
2011-02-25 13:00:00,73.56,73.58,73.54,73.54,11600.0,46.2051,46.2176,46.1925,46.1925,11600.0
2011-02-25 13:05:00,73.54,73.61,73.53,73.6,20400.0,46.1925,46.2365,46.1862,46.2302,20400.0
2011-02-25 13:10:00,73.58,73.68,73.53,73.66,46200.0,46.2176,46.2805,46.1862,46.2679,46200.0
2011-02-25 13:15:00,73.67,73.77,73.66,73.76,42500.0,46.2742,46.337,46.2679,46.3307,42500.0
2011-02-25 13:20:00,73.75,73.79,73.72,73.79,28600.0,46.3244,46.3496,46.3056,46.3496,28600.0
2011-02-25 13:25:00,73.79,73.84,73.78,73.83,32400.0,46.3496,46.381,46.3433,46.3747,32400.0
2011-02-25 13:30:00,73.83,73.84,73.77,73.78,35700.0,46.3747,46.381,46.337,46.3433,35700.0
2011-02-25 13:35:00,73.76,73.8,73.71,73.77,41100.0,46.3307,46.3558,46.2993,46.337,41100.0
2011-02-25 13:40:00,73.76,73.8,73.73,73.8,20700.0,46.3307,46.3558,46.3119,46.3558,20700.0
2011-02-25 13:45:00,73.8,73.82,73.73,73.75,23400.0,46.3558,46.3684,46.3119,46.3244,23400.0
2011-02-25 13:50:00,73.76,73.79,73.75,73.75,26700.0,46.3307,46.3496,46.3244,46.3244,26700.0
2011-02-25 13:55:00,73.75,73.79,73.71,73.79,30800.0,46.3244,46.3496,46.2993,46.3496,30800.0
2011-02-25 14:00:00,73.8,73.81,73.68,73.71,36300.0,46.3558,46.3621,46.2805,46.2993,36300.0
2011-02-25 14:05:00,73.71,73.84,73.71,73.84,32600.0,46.2993,46.381,46.2993,46.381,32600.0
2011-02-25 14:10:00,73.83,73.84,73.76,73.79,20700.0,46.3747,46.381,46.3307,46.3496,20700.0
2011-02-25 14:15:00,73.8,73.83,73.74,73.75,16900.0,46.3558,46.3747,46.3181,46.3244,16900.0
2011-02-25 14:20:00,73.75,73.77,73.73,73.76,21600.0,46.3244,46.337,46.3119,46.3307,21600.0
2011-02-25 14:25:00,73.76,73.78,73.67,73.69,24900.0,46.3307,46.3433,46.2742,46.2867,24900.0
2011-02-25 14:30:00,73.69,73.77,73.67,73.73,46900.0,46.2867,46.337,46.2742,46.3119,46900.0
2011-02-25 14:35:00,73.74,73.74,73.65,73.66,29700.0,46.3181,46.3181,46.2616,46.2679,29700.0
2011-02-25 14:40:00,73.66,73.7,73.65,73.69,24100.0,46.2679,46.293,46.2616,46.2867,24100.0
2011-02-25 14:45:00,73.7,73.71,73.64,73.66,45300.0,46.293,46.2993,46.2553,46.2679,45300.0
2011-02-25 14:50:00,73.66,73.68,73.62,73.65,43200.0,46.2679,46.2805,46.2428,46.2616,43200.0
2011-02-25 14:55:00,73.65,73.68,73.62,73.62,43400.0,46.2616,46.2805,46.2428,46.2428,43400.0
2011-02-25 15:00:00,73.63,73.63,73.57,73.6,31500.0,46.2491,46.2491,46.2114,46.2302,31500.0
2011-02-25 15:05:00,73.6,73.61,73.57,73.6,21700.0,46.2302,46.2365,46.2114,46.2302,21700.0
2011-02-25 15:10:00,73.6,73.61,73.56,73.59,40000.0,46.2302,46.2365,46.2051,46.2239,40000.0
2011-02-25 15:15:00,73.59,73.6,73.55,73.59,22700.0,46.2239,46.2302,46.1988,46.2239,22700.0
2011-02-25 15:20:00,73.58,73.58,73.51,73.54,35400.0,46.2176,46.2176,46.1737,46.1925,35400.0
2011-02-25 15:25:00,73.54,73.62,73.51,73.55,39200.0,46.1925,46.2428,46.1737,46.1988,39200.0
2011-02-25 15:30:00,73.54,73.56,73.49,73.51,61600.0,46.1925,46.2051,46.1611,46.1737,61600.0
2011-02-25 15:35:00,73.51,73.52,73.44,73.44,83000.0,46.1737,46.18,46.1297,46.1297,83000.0
2011-02-25 15:40:00,73.44,73.48,73.41,73.44,132800.0,46.1297,46.1548,46.1109,46.1297,132800.0
2011-02-25 15:45:00,73.45,73.56,73.45,73.51,260200.0,46.136,46.2051,46.136,46.1737,260200.0
2011-02-25 15:50:00,73.52,73.59,73.49,73.54,146300.0,46.18,46.2239,46.1611,46.1925,146300.0
2011-02-25 15:55:00,73.54,73.55,73.45,73.49,269600.0,46.1925,46.1988,46.136,46.1611,269600.0
2011-02-28 09:30:00,73.78,73.82,73.52,73.76,89100.0,46.3433,46.3684,46.18,46.3307,89100.0
2011-02-28 09:35:00,73.75,73.85,73.72,73.74,49100.0,46.3244,46.3872,46.3056,46.3181,49100.0
2011-02-28 09:40:00,73.73,73.91,73.54,73.72,62800.0,46.3119,46.4249,46.1925,46.3056,62800.0
2011-02-28 09:45:00,73.72,73.78,73.66,73.72,31200.0,46.3056,46.3433,46.2679,46.3056,31200.0
2011-02-28 09:50:00,73.74,73.8,73.62,73.76,30400.0,46.3181,46.3558,46.2428,46.3307,30400.0
2011-02-28 09:55:00,73.78,73.84,73.75,73.79,23800.0,46.3433,46.381,46.3244,46.3496,23800.0
2011-02-28 10:00:00,73.84,74.04,73.78,74.03,41100.0,46.381,46.5066,46.3433,46.5003,41100.0
2011-02-28 10:05:00,74.04,74.08,74.02,74.07,64900.0,46.5066,46.5317,46.494,46.5254,64900.0
2011-02-28 10:10:00,74.06,74.16,74.01,74.15,49000.0,46.5191,46.582,46.4877,46.5757,49000.0
2011-02-28 10:15:00,74.16,74.27,74.16,74.27,36000.0,46.582,46.6511,46.582,46.6511,36000.0
2011-02-28 10:20:00,74.26,74.38,74.26,74.31,44300.0,46.6448,46.7201,46.6448,46.6762,44300.0
2011-02-28 10:25:00,74.3,74.35,74.23,74.23,27100.0,46.6699,46.7013,46.6259,46.6259,27100.0
2011-02-28 10:30:00,74.24,74.35,74.24,74.26,16500.0,46.6322,46.7013,46.6322,46.6448,16500.0
2011-02-28 10:35:00,74.26,74.26,74.11,74.11,21900.0,46.6448,46.6448,46.5506,46.5506,21900.0
2011-02-28 10:40:00,74.11,74.28,74.1,74.28,34300.0,46.5506,46.6573,46.5443,46.6573,34300.0
2011-02-28 10:45:00,74.27,74.31,74.13,74.16,43700.0,46.6511,46.6762,46.5631,46.582,43700.0
2011-02-28 10:50:00,74.16,74.19,74.09,74.1,34600.0,46.582,46.6008,46.538,46.5443,34600.0
2011-02-28 10:55:00,74.1,74.12,74.06,74.11,28500.0,46.5443,46.5568,46.5191,46.5506,28500.0
2011-02-28 11:00:00,74.11,74.12,74.0,74.0,17800.0,46.5506,46.5568,46.4815,46.4815,17800.0
2011-02-28 11:05:00,74.01,74.12,73.96,74.12,40900.0,46.4877,46.5568,46.4563,46.5568,40900.0
2011-02-28 11:10:00,74.1,74.12,74.07,74.12,25300.0,46.5443,46.5568,46.5254,46.5568,25300.0
2011-02-28 11:15:00,74.12,74.13,74.03,74.05,33400.0,46.5568,46.5631,46.5003,46.5129,33400.0
2011-02-28 11:20:00,74.04,74.1,74.01,74.06,40300.0,46.5066,46.5443,46.4877,46.5191,40300.0
2011-02-28 11:25:00,74.05,74.08,73.99,74.0,40600.0,46.5129,46.5317,46.4752,46.4815,40600.0
2011-02-28 11:30:00,74.0,74.08,74.0,74.04,23800.0,46.4815,46.5317,46.4815,46.5066,23800.0
2011-02-28 11:35:00,74.03,74.09,73.98,74.09,77700.0,46.5003,46.538,46.4689,46.538,77700.0
2011-02-28 11:40:00,74.07,74.08,73.96,73.97,23400.0,46.5254,46.5317,46.4563,46.4626,23400.0
2011-02-28 11:45:00,73.97,74.01,73.95,73.98,17400.0,46.4626,46.4877,46.4501,46.4689,17400.0
2011-02-28 11:50:00,73.97,73.98,73.86,73.91,24700.0,46.4626,46.4689,46.3935,46.4249,24700.0
2011-02-28 11:55:00,73.91,73.96,73.88,73.89,18600.0,46.4249,46.4563,46.4061,46.4124,18600.0
2011-02-28 12:00:00,73.89,73.89,73.78,73.82,25100.0,46.4124,46.4124,46.3433,46.3684,25100.0
2011-02-28 12:05:00,73.83,73.85,73.8,73.84,8500.0,46.3747,46.3872,46.3558,46.381,8500.0
2011-02-28 12:10:00,73.84,73.86,73.83,73.85,8300.0,46.381,46.3935,46.3747,46.3872,8300.0
2011-02-28 12:15:00,73.86,73.88,73.85,73.87,12000.0,46.3935,46.4061,46.3872,46.3998,12000.0
2011-02-28 12:20:00,73.87,73.91,73.85,73.89,11600.0,46.3998,46.4249,46.3872,46.4124,11600.0
2011-02-28 12:25:00,73.88,73.91,73.85,73.87,9000.0,46.4061,46.4249,46.3872,46.3998,9000.0
2011-02-28 12:30:00,73.87,73.97,73.86,73.94,22900.0,46.3998,46.4626,46.3935,46.4438,22900.0
2011-02-28 12:35:00,73.94,73.96,73.94,73.94,11000.0,46.4438,46.4563,46.4438,46.4438,11000.0
2011-02-28 12:40:00,73.95,73.95,73.9,73.93,10200.0,46.4501,46.4501,46.4186,46.4375,10200.0
2011-02-28 12:45:00,73.91,73.91,73.84,73.84,13300.0,46.4249,46.4249,46.381,46.381,13300.0
2011-02-28 12:50:00,73.84,73.89,73.82,73.82,17600.0,46.381,46.4124,46.3684,46.3684,17600.0
2011-02-28 12:55:00,73.82,73.84,73.73,73.77,48600.0,46.3684,46.381,46.3119,46.337,48600.0
2011-02-28 13:00:00,73.76,73.76,73.65,73.68,25300.0,46.3307,46.3307,46.2616,46.2805,25300.0
2011-02-28 13:05:00,73.69,73.71,73.66,73.69,16200.0,46.2867,46.2993,46.2679,46.2867,16200.0
2011-02-28 13:10:00,73.68,73.74,73.68,73.7,25200.0,46.2805,46.3181,46.2805,46.293,25200.0
2011-02-28 13:15:00,73.7,73.71,73.64,73.66,26000.0,46.293,46.2993,46.2553,46.2679,26000.0
2011-02-28 13:20:00,73.66,73.66,73.59,73.64,22500.0,46.2679,46.2679,46.2239,46.2553,22500.0
2011-02-28 13:25:00,73.63,73.64,73.55,73.56,31600.0,46.2491,46.2553,46.1988,46.2051,31600.0
2011-02-28 13:30:00,73.57,73.59,73.53,73.56,43000.0,46.2114,46.2239,46.1862,46.2051,43000.0
2011-02-28 13:35:00,73.58,73.59,73.52,73.57,25600.0,46.2176,46.2239,46.18,46.2114,25600.0
2011-02-28 13:40:00,73.56,73.58,73.49,73.49,41100.0,46.2051,46.2176,46.1611,46.1611,41100.0
2011-02-28 13:45:00,73.49,73.56,73.47,73.52,28500.0,46.1611,46.2051,46.1486,46.18,28500.0
2011-02-28 13:50:00,73.52,73.57,73.48,73.52,21400.0,46.18,46.2114,46.1548,46.18,21400.0
2011-02-28 13:55:00,73.51,73.57,73.49,73.49,35200.0,46.1737,46.2114,46.1611,46.1611,35200.0
2011-02-28 14:00:00,73.48,73.56,73.45,73.53,32500.0,46.1548,46.2051,46.136,46.1862,32500.0
2011-02-28 14:05:00,73.54,73.57,73.53,73.53,14500.0,46.1925,46.2114,46.1862,46.1862,14500.0
2011-02-28 14:10:00,73.53,73.67,73.53,73.66,39800.0,46.1862,46.2742,46.1862,46.2679,39800.0
2011-02-28 14:15:00,73.67,73.74,73.65,73.72,40400.0,46.2742,46.3181,46.2616,46.3056,40400.0
2011-02-28 14:20:00,73.73,73.74,73.68,73.7,15400.0,46.3119,46.3181,46.2805,46.293,15400.0
2011-02-28 14:25:00,73.7,73.86,73.7,73.83,44500.0,46.293,46.3935,46.293,46.3747,44500.0
2011-02-28 14:30:00,73.83,73.87,73.81,73.82,39000.0,46.3747,46.3998,46.3621,46.3684,39000.0
2011-02-28 14:35:00,73.82,73.87,73.82,73.86,31600.0,46.3684,46.3998,46.3684,46.3935,31600.0
2011-02-28 14:40:00,73.86,73.88,73.81,73.82,23800.0,46.3935,46.4061,46.3621,46.3684,23800.0
2011-02-28 14:45:00,73.82,73.86,73.81,73.83,39500.0,46.3684,46.3935,46.3621,46.3747,39500.0
2011-02-28 14:50:00,73.81,73.84,73.81,73.83,26000.0,46.3621,46.381,46.3621,46.3747,26000.0
2011-02-28 14:55:00,73.83,73.93,73.83,73.92,28000.0,46.3747,46.4375,46.3747,46.4312,28000.0
2011-02-28 15:00:00,73.92,73.92,73.89,73.89,32200.0,46.4312,46.4312,46.4124,46.4124,32200.0
2011-02-28 15:05:00,73.9,73.92,73.82,73.86,35200.0,46.4186,46.4312,46.3684,46.3935,35200.0
2011-02-28 15:10:00,73.85,73.93,73.84,73.92,65700.0,46.3872,46.4375,46.381,46.4312,65700.0
2011-02-28 15:15:00,73.91,73.94,73.88,73.9,59200.0,46.4249,46.4438,46.4061,46.4186,59200.0
2011-02-28 15:20:00,73.9,73.94,73.87,73.93,50000.0,46.4186,46.4438,46.3998,46.4375,50000.0
2011-02-28 15:25:00,73.94,73.94,73.85,73.88,45800.0,46.4438,46.4438,46.3872,46.4061,45800.0
2011-02-28 15:30:00,73.88,73.89,73.81,73.84,76500.0,46.4061,46.4124,46.3621,46.381,76500.0
2011-02-28 15:35:00,73.84,73.87,73.8,73.87,41400.0,46.381,46.3998,46.3558,46.3998,41400.0
2011-02-28 15:40:00,73.87,73.87,73.78,73.78,46100.0,46.3998,46.3998,46.3433,46.3433,46100.0
2011-02-28 15:45:00,73.77,73.79,73.68,73.77,122100.0,46.337,46.3496,46.2805,46.337,122100.0
2011-02-28 15:50:00,73.77,73.8,73.74,73.77,85800.0,46.337,46.3558,46.3181,46.337,85800.0
2011-02-28 15:55:00,73.76,73.84,73.7,73.84,239100.0,46.3307,46.381,46.293,46.381,239100.0
2011-03-01 09:30:00,73.76,73.95,73.61,73.67,85300.0,46.3307,46.4501,46.2365,46.2742,85300.0
2011-03-01 09:35:00,73.67,73.74,73.32,73.43,69300.0,46.2742,46.3181,46.0543,46.1234,69300.0
2011-03-01 09:40:00,73.43,73.45,73.1,73.15,118500.0,46.1234,46.136,45.9161,45.9475,118500.0
2011-03-01 09:45:00,73.16,73.22,73.1,73.18,85300.0,45.9538,45.9915,45.9161,45.9664,85300.0
2011-03-01 09:50:00,73.18,73.23,73.14,73.18,90200.0,45.9664,45.9978,45.9413,45.9664,90200.0
2011-03-01 09:55:00,73.18,73.36,73.07,73.29,141400.0,45.9664,46.0795,45.8973,46.0355,141400.0
2011-03-01 10:00:00,73.28,73.47,73.07,73.34,79500.0,46.0292,46.1486,45.8973,46.0669,79500.0
2011-03-01 10:05:00,73.35,73.36,73.11,73.2,89500.0,46.0732,46.0795,45.9224,45.979,89500.0
2011-03-01 10:10:00,73.18,73.33,73.11,73.32,114200.0,45.9664,46.0606,45.9224,46.0543,114200.0
2011-03-01 10:15:00,73.32,73.34,73.15,73.18,80200.0,46.0543,46.0669,45.9475,45.9664,80200.0
2011-03-01 10:20:00,73.18,73.28,73.12,73.22,130300.0,45.9664,46.0292,45.9287,45.9915,130300.0
2011-03-01 10:25:00,73.22,73.28,73.09,73.13,84300.0,45.9915,46.0292,45.9099,45.935,84300.0
2011-03-01 10:30:00,73.13,73.2,73.01,73.07,113500.0,45.935,45.979,45.8596,45.8973,113500.0
2011-03-01 10:35:00,73.06,73.15,72.86,73.04,76700.0,45.891,45.9475,45.7654,45.8785,76700.0
2011-03-01 10:40:00,73.04,73.25,73.03,73.12,87000.0,45.8785,46.0104,45.8722,45.9287,87000.0
2011-03-01 10:45:00,73.12,73.22,73.07,73.22,63900.0,45.9287,45.9915,45.8973,45.9915,63900.0
2011-03-01 10:50:00,73.22,73.26,73.13,73.15,76600.0,45.9915,46.0166,45.935,45.9475,76600.0
2011-03-01 10:55:00,73.15,73.27,73.12,73.22,69300.0,45.9475,46.0229,45.9287,45.9915,69300.0
2011-03-01 11:00:00,73.21,73.26,73.12,73.17,34300.0,45.9852,46.0166,45.9287,45.9601,34300.0
2011-03-01 11:05:00,73.18,73.2,73.11,73.12,26300.0,45.9664,45.979,45.9224,45.9287,26300.0
2011-03-01 11:10:00,73.11,73.22,73.07,73.12,60000.0,45.9224,45.9915,45.8973,45.9287,60000.0
2011-03-01 11:15:00,73.14,73.21,73.1,73.2,25600.0,45.9413,45.9852,45.9161,45.979,25600.0
2011-03-01 11:20:00,73.19,73.2,73.11,73.12,16400.0,45.9727,45.979,45.9224,45.9287,16400.0
2011-03-01 11:25:00,73.12,73.17,73.01,73.02,34500.0,45.9287,45.9601,45.8596,45.8659,34500.0
2011-03-01 11:30:00,73.02,73.02,72.7,72.7,178100.0,45.8659,45.8659,45.6649,45.6649,178100.0
2011-03-01 11:35:00,72.71,72.79,72.61,72.67,179900.0,45.6712,45.7214,45.6084,45.646,179900.0
2011-03-01 11:40:00,72.67,72.96,72.64,72.94,72700.0,45.646,45.8282,45.6272,45.8156,72700.0
2011-03-01 11:45:00,72.95,73.01,72.82,72.88,46100.0,45.8219,45.8596,45.7403,45.778,46100.0
2011-03-01 11:50:00,72.89,72.9,72.64,72.67,99300.0,45.7842,45.7905,45.6272,45.646,99300.0
2011-03-01 11:55:00,72.66,72.67,72.48,72.51,131200.0,45.6398,45.646,45.5267,45.5455,131200.0
2011-03-01 12:00:00,72.49,72.61,72.44,72.59,93300.0,45.533,45.6084,45.5016,45.5958,93300.0
2011-03-01 12:05:00,72.61,72.68,72.57,72.68,55700.0,45.6084,45.6523,45.5832,45.6523,55700.0
2011-03-01 12:10:00,72.67,72.72,72.63,72.71,66400.0,45.646,45.6775,45.6209,45.6712,66400.0
2011-03-01 12:15:00,72.71,72.79,72.69,72.73,48300.0,45.6712,45.7214,45.6586,45.6837,48300.0
2011-03-01 12:20:00,72.72,72.73,72.65,72.69,71200.0,45.6775,45.6837,45.6335,45.6586,71200.0
2011-03-01 12:25:00,72.68,72.7,72.5,72.5,48500.0,45.6523,45.6649,45.5393,45.5393,48500.0
2011-03-01 12:30:00,72.5,72.55,72.44,72.47,82700.0,45.5393,45.5707,45.5016,45.5204,82700.0
2011-03-01 12:35:00,72.47,72.61,72.46,72.61,31000.0,45.5204,45.6084,45.5141,45.6084,31000.0
2011-03-01 12:40:00,72.61,72.73,72.6,72.7,32300.0,45.6084,45.6837,45.6021,45.6649,32300.0
2011-03-01 12:45:00,72.7,72.7,72.64,72.65,32300.0,45.6649,45.6649,45.6272,45.6335,32300.0
2011-03-01 12:50:00,72.65,72.75,72.63,72.75,54200.0,45.6335,45.6963,45.6209,45.6963,54200.0
2011-03-01 12:55:00,72.75,72.84,72.67,72.72,42200.0,45.6963,45.7528,45.646,45.6775,42200.0
2011-03-01 13:00:00,72.71,72.71,72.52,72.59,32600.0,45.6712,45.6712,45.5518,45.5958,32600.0
2011-03-01 13:05:00,72.6,72.71,72.58,72.71,20500.0,45.6021,45.6712,45.5895,45.6712,20500.0
2011-03-01 13:10:00,72.7,72.85,72.66,72.85,70500.0,45.6649,45.7591,45.6398,45.7591,70500.0
2011-03-01 13:15:00,72.83,72.84,72.67,72.71,51200.0,45.7465,45.7528,45.646,45.6712,51200.0
2011-03-01 13:20:00,72.7,72.76,72.57,72.69,42200.0,45.6649,45.7026,45.5832,45.6586,42200.0
2011-03-01 13:25:00,72.69,72.7,72.45,72.52,58000.0,45.6586,45.6649,45.5079,45.5518,58000.0
2011-03-01 13:30:00,72.49,72.54,72.45,72.5,38400.0,45.533,45.5644,45.5079,45.5393,38400.0
2011-03-01 13:35:00,72.51,72.56,72.47,72.48,60800.0,45.5455,45.577,45.5204,45.5267,60800.0
2011-03-01 13:40:00,72.48,72.56,72.43,72.44,53300.0,45.5267,45.577,45.4953,45.5016,53300.0
2011-03-01 13:45:00,72.44,72.54,72.43,72.45,27500.0,45.5016,45.5644,45.4953,45.5079,27500.0
2011-03-01 13:50:00,72.44,72.51,72.4,72.41,54200.0,45.5016,45.5455,45.4765,45.4827,54200.0
2011-03-01 13:55:00,72.42,72.58,72.41,72.54,44700.0,45.489,45.5895,45.4827,45.5644,44700.0
2011-03-01 14:00:00,72.54,72.57,72.43,72.43,77400.0,45.5644,45.5832,45.4953,45.4953,77400.0
2011-03-01 14:05:00,72.43,72.5,72.37,72.4,74100.0,45.4953,45.5393,45.4576,45.4765,74100.0
2011-03-01 14:10:00,72.4,72.47,72.3,72.36,56400.0,45.4765,45.5204,45.4136,45.4513,56400.0
2011-03-01 14:15:00,72.36,72.43,72.3,72.41,52600.0,45.4513,45.4953,45.4136,45.4827,52600.0
2011-03-01 14:20:00,72.4,72.44,72.3,72.31,49300.0,45.4765,45.5016,45.4136,45.4199,49300.0
2011-03-01 14:25:00,72.32,72.36,72.22,72.27,64100.0,45.4262,45.4513,45.3634,45.3948,64100.0
2011-03-01 14:30:00,72.25,72.32,72.2,72.22,54900.0,45.3822,45.4262,45.3508,45.3634,54900.0
2011-03-01 14:35:00,72.22,72.22,72.09,72.11,60400.0,45.3634,45.3634,45.2817,45.2943,60400.0
2011-03-01 14:40:00,72.12,72.25,72.1,72.24,51400.0,45.3006,45.3822,45.288,45.376,51400.0
2011-03-01 14:45:00,72.24,72.24,72.14,72.2,52600.0,45.376,45.376,45.3131,45.3508,52600.0
2011-03-01 14:50:00,72.2,72.28,72.19,72.24,77300.0,45.3508,45.4011,45.3445,45.376,77300.0
2011-03-01 14:55:00,72.24,72.25,72.1,72.13,122500.0,45.376,45.3822,45.288,45.3069,122500.0
2011-03-01 15:00:00,72.14,72.2,72.06,72.07,95300.0,45.3131,45.3508,45.2629,45.2692,95300.0
2011-03-01 15:05:00,72.08,72.11,71.96,71.98,93400.0,45.2755,45.2943,45.2001,45.2126,93400.0
2011-03-01 15:10:00,71.99,72.0,71.96,71.97,77800.0,45.2189,45.2252,45.2001,45.2064,77800.0
2011-03-01 15:15:00,71.97,72.1,71.97,72.07,111200.0,45.2064,45.288,45.2064,45.2692,111200.0
2011-03-01 15:20:00,72.07,72.19,72.06,72.18,98600.0,45.2692,45.3445,45.2629,45.3383,98600.0
2011-03-01 15:25:00,72.19,72.22,72.1,72.21,85300.0,45.3445,45.3634,45.288,45.3571,85300.0
2011-03-01 15:30:00,72.21,72.31,72.17,72.29,110700.0,45.3571,45.4199,45.332,45.4074,110700.0
2011-03-01 15:35:00,72.29,72.38,72.26,72.34,108800.0,45.4074,45.4639,45.3885,45.4388,108800.0
2011-03-01 15:40:00,72.34,72.43,72.34,72.37,126900.0,45.4388,45.4953,45.4388,45.4576,126900.0
2011-03-01 15:45:00,72.37,72.44,72.31,72.39,246400.0,45.4576,45.5016,45.4199,45.4702,246400.0
2011-03-01 15:50:00,72.39,72.43,72.29,72.32,175300.0,45.4702,45.4953,45.4074,45.4262,175300.0
2011-03-01 15:55:00,72.32,72.47,72.31,72.31,287400.0,45.4262,45.5204,45.4199,45.4199,287400.0
2011-03-02 09:30:00,72.15,72.42,71.97,71.98,118200.0,45.3194,45.489,45.2064,45.2126,118200.0
2011-03-02 09:35:00,71.96,72.59,71.96,72.59,115600.0,45.2001,45.5958,45.2001,45.5958,115600.0
2011-03-02 09:40:00,72.59,72.9,72.58,72.61,65700.0,45.5958,45.7905,45.5895,45.6084,65700.0
2011-03-02 09:45:00,72.59,72.76,72.49,72.56,59200.0,45.5958,45.7026,45.533,45.577,59200.0
2011-03-02 09:50:00,72.55,72.69,72.35,72.41,95300.0,45.5707,45.6586,45.445,45.4827,95300.0
2011-03-02 09:55:00,72.42,72.46,72.25,72.41,67000.0,45.489,45.5141,45.3822,45.4827,67000.0
2011-03-02 10:00:00,72.4,72.47,72.16,72.23,135500.0,45.4765,45.5204,45.3257,45.3697,135500.0
2011-03-02 10:05:00,72.22,72.3,71.88,72.04,95600.0,45.3634,45.4136,45.1498,45.2503,95600.0
2011-03-02 10:10:00,72.05,72.09,71.97,72.0,51800.0,45.2566,45.2817,45.2064,45.2252,51800.0
2011-03-02 10:15:00,71.99,72.29,71.98,72.28,80700.0,45.2189,45.4074,45.2126,45.4011,80700.0
2011-03-02 10:20:00,72.29,72.31,71.97,71.98,59200.0,45.4074,45.4199,45.2064,45.2126,59200.0
2011-03-02 10:25:00,71.97,72.04,71.84,71.97,76400.0,45.2064,45.2503,45.1247,45.2064,76400.0
2011-03-02 10:30:00,71.96,72.04,71.85,71.96,77900.0,45.2001,45.2503,45.131,45.2001,77900.0
2011-03-02 10:35:00,71.97,72.18,71.94,72.16,140900.0,45.2064,45.3383,45.1875,45.3257,140900.0
2011-03-02 10:40:00,72.18,72.29,72.15,72.28,119000.0,45.3383,45.4074,45.3194,45.4011,119000.0
2011-03-02 10:45:00,72.27,72.43,72.19,72.22,163000.0,45.3948,45.4953,45.3445,45.3634,163000.0
2011-03-02 10:50:00,72.22,72.3,72.08,72.18,86200.0,45.3634,45.4136,45.2755,45.3383,86200.0
2011-03-02 10:55:00,72.19,72.26,72.06,72.09,66900.0,45.3445,45.3885,45.2629,45.2817,66900.0
2011-03-02 11:00:00,72.1,72.26,72.09,72.16,67800.0,45.288,45.3885,45.2817,45.3257,67800.0
2011-03-02 11:05:00,72.16,72.28,72.14,72.17,88800.0,45.3257,45.4011,45.3131,45.332,88800.0
2011-03-02 11:10:00,72.16,72.22,72.1,72.1,122300.0,45.3257,45.3634,45.288,45.288,122300.0
2011-03-02 11:15:00,72.1,72.17,71.96,72.03,95900.0,45.288,45.332,45.2001,45.244,95900.0
2011-03-02 11:20:00,72.04,72.1,71.89,72.03,41900.0,45.2503,45.288,45.1561,45.244,41900.0
2011-03-02 11:25:00,72.03,72.07,71.86,71.86,32800.0,45.244,45.2692,45.1373,45.1373,32800.0
2011-03-02 11:30:00,71.86,71.92,71.84,71.91,48100.0,45.1373,45.175,45.1247,45.1687,48100.0
2011-03-02 11:35:00,71.91,71.99,71.85,71.87,31300.0,45.1687,45.2189,45.131,45.1435,31300.0
2011-03-02 11:40:00,71.87,71.91,71.69,71.69,74300.0,45.1435,45.1687,45.0305,45.0305,74300.0
2011-03-02 11:45:00,71.7,71.75,71.55,71.6,84300.0,45.0368,45.0682,44.9425,44.974,84300.0
2011-03-02 11:50:00,71.6,71.64,71.53,71.55,69000.0,44.974,44.9991,44.93,44.9425,69000.0
2011-03-02 11:55:00,71.55,71.58,71.32,71.37,111500.0,44.9425,44.9614,44.7981,44.8295,111500.0
2011-03-02 12:00:00,71.38,71.56,71.27,71.56,97500.0,44.8358,44.9488,44.7667,44.9488,97500.0
2011-03-02 12:05:00,71.57,71.69,71.48,71.67,29200.0,44.9551,45.0305,44.8986,45.0179,29200.0
2011-03-02 12:10:00,71.67,71.75,71.59,71.64,50300.0,45.0179,45.0682,44.9677,44.9991,50300.0
2011-03-02 12:15:00,71.63,71.67,71.58,71.62,46100.0,44.9928,45.0179,44.9614,44.9865,46100.0
2011-03-02 12:20:00,71.62,71.82,71.62,71.77,93100.0,44.9865,45.1121,44.9865,45.0807,93100.0
2011-03-02 12:25:00,71.78,71.85,71.78,71.8,19800.0,45.087,45.131,45.087,45.0996,19800.0
2011-03-02 12:30:00,71.79,71.89,71.76,71.79,23900.0,45.0933,45.1561,45.0745,45.0933,23900.0
2011-03-02 12:35:00,71.8,71.86,71.77,71.82,86600.0,45.0996,45.1373,45.0807,45.1121,86600.0
2011-03-02 12:40:00,71.81,71.89,71.81,71.83,15200.0,45.1059,45.1561,45.1059,45.1184,15200.0
2011-03-02 12:45:00,71.82,71.89,71.82,71.84,29600.0,45.1121,45.1561,45.1121,45.1247,29600.0
2011-03-02 12:50:00,71.83,71.85,71.75,71.78,28400.0,45.1184,45.131,45.0682,45.087,28400.0
2011-03-02 12:55:00,71.78,71.97,71.75,71.91,88500.0,45.087,45.2064,45.0682,45.1687,88500.0
2011-03-02 13:00:00,71.92,72.0,71.92,71.96,25700.0,45.175,45.2252,45.175,45.2001,25700.0
2011-03-02 13:05:00,71.98,72.05,71.89,71.9,22300.0,45.2126,45.2566,45.1561,45.1624,22300.0
2011-03-02 13:10:00,71.91,71.91,71.82,71.91,26600.0,45.1687,45.1687,45.1121,45.1687,26600.0
2011-03-02 13:15:00,71.91,71.95,71.89,71.94,32200.0,45.1687,45.1938,45.1561,45.1875,32200.0
2011-03-02 13:20:00,71.93,72.04,71.93,72.01,19000.0,45.1812,45.2503,45.1812,45.2315,19000.0
2011-03-02 13:25:00,72.01,72.04,71.98,72.0,19100.0,45.2315,45.2503,45.2126,45.2252,19100.0
2011-03-02 13:30:00,72.0,72.04,71.97,71.99,31000.0,45.2252,45.2503,45.2064,45.2189,31000.0
2011-03-02 13:35:00,72.0,72.0,71.89,71.91,22000.0,45.2252,45.2252,45.1561,45.1687,22000.0
2011-03-02 13:40:00,71.91,71.91,71.76,71.78,38500.0,45.1687,45.1687,45.0745,45.087,38500.0
2011-03-02 13:45:00,71.78,71.82,71.72,71.82,33700.0,45.087,45.1121,45.0493,45.1121,33700.0
2011-03-02 13:50:00,71.83,71.97,71.83,71.92,22700.0,45.1184,45.2064,45.1184,45.175,22700.0
2011-03-02 13:55:00,71.91,71.91,71.78,71.84,34000.0,45.1687,45.1687,45.087,45.1247,34000.0
2011-03-02 14:00:00,71.86,71.88,71.68,71.68,46000.0,45.1373,45.1498,45.0242,45.0242,46000.0
2011-03-02 14:05:00,71.7,71.93,71.68,71.83,83200.0,45.0368,45.1812,45.0242,45.1184,83200.0
2011-03-02 14:10:00,71.83,72.01,71.83,71.96,59100.0,45.1184,45.2315,45.1184,45.2001,59100.0
2011-03-02 14:15:00,71.95,72.0,71.8,71.93,63800.0,45.1938,45.2252,45.0996,45.1812,63800.0
2011-03-02 14:20:00,71.93,72.03,71.92,71.93,38200.0,45.1812,45.244,45.175,45.1812,38200.0
2011-03-02 14:25:00,71.92,71.98,71.86,71.9,25600.0,45.175,45.2126,45.1373,45.1624,25600.0
2011-03-02 14:30:00,71.91,72.02,71.89,71.99,25400.0,45.1687,45.2378,45.1561,45.2189,25400.0
2011-03-02 14:35:00,71.99,72.14,71.99,72.07,38700.0,45.2189,45.3131,45.2189,45.2692,38700.0
2011-03-02 14:40:00,72.07,72.13,72.01,72.11,47100.0,45.2692,45.3069,45.2315,45.2943,47100.0
2011-03-02 14:45:00,72.12,72.23,72.09,72.13,130000.0,45.3006,45.3697,45.2817,45.3069,130000.0
2011-03-02 14:50:00,72.14,72.24,72.1,72.18,149900.0,45.3131,45.376,45.288,45.3383,149900.0
2011-03-02 14:55:00,72.17,72.23,72.13,72.17,74800.0,45.332,45.3697,45.3069,45.332,74800.0
2011-03-02 15:00:00,72.18,72.27,72.18,72.25,52000.0,45.3383,45.3948,45.3383,45.3822,52000.0
2011-03-02 15:05:00,72.25,72.3,72.21,72.27,59700.0,45.3822,45.4136,45.3571,45.3948,59700.0
2011-03-02 15:10:00,72.26,72.28,72.23,72.25,56900.0,45.3885,45.4011,45.3697,45.3822,56900.0
2011-03-02 15:15:00,72.26,72.26,72.15,72.18,99800.0,45.3885,45.3885,45.3194,45.3383,99800.0
2011-03-02 15:20:00,72.18,72.25,72.17,72.23,44800.0,45.3383,45.3822,45.332,45.3697,44800.0
2011-03-02 15:25:00,72.23,72.29,72.23,72.25,66300.0,45.3697,45.4074,45.3697,45.3822,66300.0
2011-03-02 15:30:00,72.25,72.26,72.19,72.25,80000.0,45.3822,45.3885,45.3445,45.3822,80000.0
2011-03-02 15:35:00,72.24,72.26,72.21,72.24,49400.0,45.376,45.3885,45.3571,45.376,49400.0
2011-03-02 15:40:00,72.24,72.28,72.2,72.24,118500.0,45.376,45.4011,45.3508,45.376,118500.0
2011-03-02 15:45:00,72.23,72.29,72.15,72.28,211900.0,45.3697,45.4074,45.3194,45.4011,211900.0
2011-03-02 15:50:00,72.28,72.29,72.13,72.2,174000.0,45.4011,45.4074,45.3069,45.3508,174000.0
2011-03-02 15:55:00,72.2,72.35,72.2,72.23,854700.0,45.3508,45.445,45.3508,45.3697,854700.0
2011-03-03 09:30:00,72.75,72.96,72.72,72.83,132500.0,45.6963,45.8282,45.6775,45.7465,132500.0
2011-03-03 09:35:00,72.81,72.91,72.53,72.57,99900.0,45.734,45.7968,45.5581,45.5832,99900.0
2011-03-03 09:40:00,72.56,73.05,72.54,73.05,106300.0,45.577,45.8847,45.5644,45.8847,106300.0
2011-03-03 09:45:00,73.04,73.22,72.97,73.15,112100.0,45.8785,45.9915,45.8345,45.9475,112100.0
2011-03-03 09:50:00,73.14,73.15,72.94,73.0,100700.0,45.9413,45.9475,45.8156,45.8533,100700.0
2011-03-03 09:55:00,73.0,73.06,72.98,73.05,49800.0,45.8533,45.891,45.8408,45.8847,49800.0
2011-03-03 10:00:00,73.03,73.16,73.0,73.14,69600.0,45.8722,45.9538,45.8533,45.9413,69600.0
2011-03-03 10:05:00,73.17,73.18,73.03,73.04,61400.0,45.9601,45.9664,45.8722,45.8785,61400.0
2011-03-03 10:10:00,73.03,73.15,73.03,73.15,45100.0,45.8722,45.9475,45.8722,45.9475,45100.0
2011-03-03 10:15:00,73.16,73.26,73.05,73.06,36500.0,45.9538,46.0166,45.8847,45.891,36500.0
2011-03-03 10:20:00,73.06,73.06,72.85,72.91,37100.0,45.891,45.891,45.7591,45.7968,37100.0
2011-03-03 10:25:00,72.91,72.98,72.84,72.85,34700.0,45.7968,45.8408,45.7528,45.7591,34700.0
2011-03-03 10:30:00,72.84,72.92,72.73,72.85,76500.0,45.7528,45.8031,45.6837,45.7591,76500.0
2011-03-03 10:35:00,72.84,72.99,72.77,72.92,26300.0,45.7528,45.847,45.7089,45.8031,26300.0
2011-03-03 10:40:00,72.91,73.24,72.9,73.2,80000.0,45.7968,46.0041,45.7905,45.979,80000.0
2011-03-03 10:45:00,73.2,73.34,73.13,73.14,77400.0,45.979,46.0669,45.935,45.9413,77400.0
2011-03-03 10:50:00,73.13,73.19,73.08,73.08,23300.0,45.935,45.9727,45.9036,45.9036,23300.0
2011-03-03 10:55:00,73.09,73.19,73.01,73.16,33100.0,45.9099,45.9727,45.8596,45.9538,33100.0
2011-03-03 11:00:00,73.16,73.27,73.13,73.22,24900.0,45.9538,46.0229,45.935,45.9915,24900.0
2011-03-03 11:05:00,73.23,73.29,73.2,73.29,23200.0,45.9978,46.0355,45.979,46.0355,23200.0
2011-03-03 11:10:00,73.3,73.32,73.21,73.3,26400.0,46.0418,46.0543,45.9852,46.0418,26400.0
2011-03-03 11:15:00,73.3,73.36,73.27,73.3,30200.0,46.0418,46.0795,46.0229,46.0418,30200.0
2011-03-03 11:20:00,73.28,73.39,73.25,73.35,32300.0,46.0292,46.0983,46.0104,46.0732,32300.0
2011-03-03 11:25:00,73.35,73.39,73.3,73.31,19100.0,46.0732,46.0983,46.0418,46.0481,19100.0
2011-03-03 11:30:00,73.32,73.4,73.31,73.31,33000.0,46.0543,46.1046,46.0481,46.0481,33000.0
2011-03-03 11:35:00,73.31,73.31,73.23,73.28,25900.0,46.0481,46.0481,45.9978,46.0292,25900.0
2011-03-03 11:40:00,73.28,73.35,73.23,73.3,19600.0,46.0292,46.0732,45.9978,46.0418,19600.0
2011-03-03 11:45:00,73.31,73.41,73.29,73.33,47900.0,46.0481,46.1109,46.0355,46.0606,47900.0
2011-03-03 11:50:00,73.33,73.47,73.33,73.44,112000.0,46.0606,46.1486,46.0606,46.1297,112000.0
2011-03-03 11:55:00,73.44,73.48,73.37,73.39,65600.0,46.1297,46.1548,46.0857,46.0983,65600.0
2011-03-03 12:00:00,73.4,73.44,73.33,73.36,31200.0,46.1046,46.1297,46.0606,46.0795,31200.0
2011-03-03 12:05:00,73.35,73.37,73.35,73.35,35600.0,46.0732,46.0857,46.0732,46.0732,35600.0
2011-03-03 12:10:00,73.36,73.37,73.32,73.34,19000.0,46.0795,46.0857,46.0543,46.0669,19000.0
2011-03-03 12:15:00,73.34,73.39,73.32,73.33,15600.0,46.0669,46.0983,46.0543,46.0606,15600.0
2011-03-03 12:20:00,73.33,73.36,73.28,73.36,26700.0,46.0606,46.0795,46.0292,46.0795,26700.0
2011-03-03 12:25:00,73.37,73.4,73.34,73.35,22700.0,46.0857,46.1046,46.0669,46.0732,22700.0
2011-03-03 12:30:00,73.36,73.37,73.3,73.31,6300.0,46.0795,46.0857,46.0418,46.0481,6300.0
2011-03-03 12:35:00,73.3,73.37,73.29,73.35,12300.0,46.0418,46.0857,46.0355,46.0732,12300.0
2011-03-03 12:40:00,73.35,73.45,73.33,73.42,24900.0,46.0732,46.136,46.0606,46.1171,24900.0
2011-03-03 12:45:00,73.42,73.5,73.38,73.5,40500.0,46.1171,46.1674,46.092,46.1674,40500.0
2011-03-03 12:50:00,73.5,73.58,73.5,73.56,44900.0,46.1674,46.2176,46.1674,46.2051,44900.0
2011-03-03 12:55:00,73.56,73.56,73.44,73.47,43000.0,46.2051,46.2051,46.1297,46.1486,43000.0
2011-03-03 13:00:00,73.48,73.51,73.44,73.45,19400.0,46.1548,46.1737,46.1297,46.136,19400.0
2011-03-03 13:05:00,73.45,73.55,73.45,73.53,33400.0,46.136,46.1988,46.136,46.1862,33400.0
2011-03-03 13:10:00,73.53,73.54,73.5,73.5,12100.0,46.1862,46.1925,46.1674,46.1674,12100.0
2011-03-03 13:15:00,73.5,73.54,73.48,73.52,19800.0,46.1674,46.1925,46.1548,46.18,19800.0
2011-03-03 13:20:00,73.53,73.56,73.51,73.55,19400.0,46.1862,46.2051,46.1737,46.1988,19400.0
2011-03-03 13:25:00,73.57,73.67,73.53,73.53,45000.0,46.2114,46.2742,46.1862,46.1862,45000.0
2011-03-03 13:30:00,73.53,73.6,73.53,73.58,34700.0,46.1862,46.2302,46.1862,46.2176,34700.0
2011-03-03 13:35:00,73.59,73.6,73.51,73.55,26000.0,46.2239,46.2302,46.1737,46.1988,26000.0
2011-03-03 13:40:00,73.55,73.55,73.49,73.53,15500.0,46.1988,46.1988,46.1611,46.1862,15500.0
2011-03-03 13:45:00,73.51,73.57,73.47,73.55,17900.0,46.1737,46.2114,46.1486,46.1988,17900.0
2011-03-03 13:50:00,73.55,73.56,73.49,73.55,10300.0,46.1988,46.2051,46.1611,46.1988,10300.0
2011-03-03 13:55:00,73.56,73.59,73.4,73.4,53700.0,46.2051,46.2239,46.1046,46.1046,53700.0
2011-03-03 14:00:00,73.4,73.62,73.4,73.62,33400.0,46.1046,46.2428,46.1046,46.2428,33400.0
2011-03-03 14:05:00,73.63,73.63,73.56,73.57,24200.0,46.2491,46.2491,46.2051,46.2114,24200.0
2011-03-03 14:10:00,73.57,73.72,73.57,73.67,40800.0,46.2114,46.3056,46.2114,46.2742,40800.0
2011-03-03 14:15:00,73.67,73.69,73.64,73.68,27000.0,46.2742,46.2867,46.2553,46.2805,27000.0
2011-03-03 14:20:00,73.67,73.68,73.54,73.54,20300.0,46.2742,46.2805,46.1925,46.1925,20300.0
2011-03-03 14:25:00,73.54,73.59,73.53,73.54,24400.0,46.1925,46.2239,46.1862,46.1925,24400.0
2011-03-03 14:30:00,73.55,73.61,73.54,73.55,28300.0,46.1988,46.2365,46.1925,46.1988,28300.0
2011-03-03 14:35:00,73.56,73.7,73.53,73.64,38600.0,46.2051,46.293,46.1862,46.2553,38600.0
2011-03-03 14:40:00,73.63,73.69,73.61,73.66,25000.0,46.2491,46.2867,46.2365,46.2679,25000.0
2011-03-03 14:45:00,73.64,73.68,73.59,73.6,23600.0,46.2553,46.2805,46.2239,46.2302,23600.0
2011-03-03 14:50:00,73.6,73.64,73.55,73.56,61400.0,46.2302,46.2553,46.1988,46.2051,61400.0
2011-03-03 14:55:00,73.55,73.69,73.55,73.62,32000.0,46.1988,46.2867,46.1988,46.2428,32000.0
2011-03-03 15:00:00,73.62,73.63,73.56,73.57,34100.0,46.2428,46.2491,46.2051,46.2114,34100.0
2011-03-03 15:05:00,73.58,73.68,73.57,73.57,27300.0,46.2176,46.2805,46.2114,46.2114,27300.0
2011-03-03 15:10:00,73.57,73.58,73.55,73.57,33200.0,46.2114,46.2176,46.1988,46.2114,33200.0
2011-03-03 15:15:00,73.56,73.58,73.53,73.57,35100.0,46.2051,46.2176,46.1862,46.2114,35100.0
2011-03-03 15:20:00,73.58,73.62,73.57,73.57,32000.0,46.2176,46.2428,46.2114,46.2114,32000.0
2011-03-03 15:25:00,73.57,73.6,73.55,73.59,21200.0,46.2114,46.2302,46.1988,46.2239,21200.0
2011-03-03 15:30:00,73.59,73.59,73.51,73.51,51200.0,46.2239,46.2239,46.1737,46.1737,51200.0
2011-03-03 15:35:00,73.5,73.52,73.44,73.48,99000.0,46.1674,46.18,46.1297,46.1548,99000.0
2011-03-03 15:40:00,73.48,73.6,73.48,73.58,82700.0,46.1548,46.2302,46.1548,46.2176,82700.0
2011-03-03 15:45:00,73.58,73.58,73.48,73.53,110900.0,46.2176,46.2176,46.1548,46.1862,110900.0
2011-03-03 15:50:00,73.53,73.56,73.52,73.55,112800.0,46.1862,46.2051,46.18,46.1988,112800.0
2011-03-03 15:55:00,73.54,73.55,73.46,73.49,200300.0,46.1925,46.1988,46.1423,46.1611,200300.0
2011-03-04 09:30:00,73.56,73.65,73.33,73.36,85500.0,46.2051,46.2616,46.0606,46.0795,85500.0
2011-03-04 09:35:00,73.4,73.52,73.24,73.42,54500.0,46.1046,46.18,46.0041,46.1171,54500.0
2011-03-04 09:40:00,73.42,73.45,72.97,72.99,57800.0,46.1171,46.136,45.8345,45.847,57800.0
2011-03-04 09:45:00,73.02,73.24,73.01,73.11,76800.0,45.8659,46.0041,45.8596,45.9224,76800.0
2011-03-04 09:50:00,73.1,73.1,72.66,72.83,116800.0,45.9161,45.9161,45.6398,45.7465,116800.0
2011-03-04 09:55:00,72.83,72.99,72.79,72.83,26100.0,45.7465,45.847,45.7214,45.7465,26100.0
2011-03-04 10:00:00,72.84,72.92,72.73,72.74,30000.0,45.7528,45.8031,45.6837,45.69,30000.0
2011-03-04 10:05:00,72.73,72.75,72.58,72.65,53100.0,45.6837,45.6963,45.5895,45.6335,53100.0
2011-03-04 10:10:00,72.63,72.64,72.47,72.5,76300.0,45.6209,45.6272,45.5204,45.5393,76300.0
2011-03-04 10:15:00,72.49,72.65,72.48,72.53,29700.0,45.533,45.6335,45.5267,45.5581,29700.0
2011-03-04 10:20:00,72.54,72.58,72.43,72.55,38100.0,45.5644,45.5895,45.4953,45.5707,38100.0
2011-03-04 10:25:00,72.54,72.65,72.39,72.63,50800.0,45.5644,45.6335,45.4702,45.6209,50800.0
2011-03-04 10:30:00,72.64,72.74,72.55,72.74,55900.0,45.6272,45.69,45.5707,45.69,55900.0
2011-03-04 10:35:00,72.74,72.83,72.65,72.72,44700.0,45.69,45.7465,45.6335,45.6775,44700.0
2011-03-04 10:40:00,72.75,72.8,72.61,72.61,20900.0,45.6963,45.7277,45.6084,45.6084,20900.0
2011-03-04 10:45:00,72.61,72.75,72.6,72.68,38800.0,45.6084,45.6963,45.6021,45.6523,38800.0
2011-03-04 10:50:00,72.69,72.7,72.65,72.68,33000.0,45.6586,45.6649,45.6335,45.6523,33000.0
2011-03-04 10:55:00,72.68,72.78,72.67,72.75,16000.0,45.6523,45.7151,45.646,45.6963,16000.0
2011-03-04 11:00:00,72.75,72.78,72.64,72.65,40600.0,45.6963,45.7151,45.6272,45.6335,40600.0
2011-03-04 11:05:00,72.66,72.67,72.47,72.49,48200.0,45.6398,45.646,45.5204,45.533,48200.0
2011-03-04 11:10:00,72.48,72.48,72.38,72.38,48300.0,45.5267,45.5267,45.4639,45.4639,48300.0
2011-03-04 11:15:00,72.37,72.38,72.21,72.28,80700.0,45.4576,45.4639,45.3571,45.4011,80700.0
2011-03-04 11:20:00,72.28,72.41,72.23,72.26,31200.0,45.4011,45.4827,45.3697,45.3885,31200.0
2011-03-04 11:25:00,72.28,72.33,72.18,72.26,39100.0,45.4011,45.4325,45.3383,45.3885,39100.0
2011-03-04 11:30:00,72.26,72.59,72.26,72.56,70000.0,45.3885,45.5958,45.3885,45.577,70000.0
2011-03-04 11:35:00,72.54,72.64,72.47,72.62,21000.0,45.5644,45.6272,45.5204,45.6146,21000.0
2011-03-04 11:40:00,72.62,72.62,72.49,72.49,15200.0,45.6146,45.6146,45.533,45.533,15200.0
2011-03-04 11:45:00,72.5,72.5,72.38,72.41,16100.0,45.5393,45.5393,45.4639,45.4827,16100.0
2011-03-04 11:50:00,72.42,72.44,72.37,72.38,24800.0,45.489,45.5016,45.4576,45.4639,24800.0
2011-03-04 11:55:00,72.38,72.4,72.11,72.14,52300.0,45.4639,45.4765,45.2943,45.3131,52300.0
2011-03-04 12:00:00,72.14,72.2,72.06,72.08,58700.0,45.3131,45.3508,45.2629,45.2755,58700.0
2011-03-04 12:05:00,72.11,72.13,72.03,72.12,64700.0,45.2943,45.3069,45.244,45.3006,64700.0
2011-03-04 12:10:00,72.07,72.09,71.96,71.96,86600.0,45.2692,45.2817,45.2001,45.2001,86600.0
2011-03-04 12:15:00,71.99,72.04,71.93,71.99,31700.0,45.2189,45.2503,45.1812,45.2189,31700.0
2011-03-04 12:20:00,72.01,72.02,71.89,71.94,45900.0,45.2315,45.2378,45.1561,45.1875,45900.0
2011-03-04 12:25:00,71.93,71.96,71.88,71.93,64200.0,45.1812,45.2001,45.1498,45.1812,64200.0
2011-03-04 12:30:00,71.92,71.98,71.8,71.87,40800.0,45.175,45.2126,45.0996,45.1435,40800.0
2011-03-04 12:35:00,71.87,71.9,71.85,71.9,33200.0,45.1435,45.1624,45.131,45.1624,33200.0
2011-03-04 12:40:00,71.89,71.92,71.82,71.84,39800.0,45.1561,45.175,45.1121,45.1247,39800.0
2011-03-04 12:45:00,71.85,71.89,71.82,71.86,27700.0,45.131,45.1561,45.1121,45.1373,27700.0
2011-03-04 12:50:00,71.87,71.87,71.79,71.84,34400.0,45.1435,45.1435,45.0933,45.1247,34400.0
2011-03-04 12:55:00,71.85,71.85,71.8,71.83,20300.0,45.131,45.131,45.0996,45.1184,20300.0
2011-03-04 13:00:00,71.85,71.93,71.81,71.84,37900.0,45.131,45.1812,45.1059,45.1247,37900.0
2011-03-04 13:05:00,71.86,71.94,71.85,71.89,19400.0,45.1373,45.1875,45.131,45.1561,19400.0
2011-03-04 13:10:00,71.89,71.9,71.79,71.81,24900.0,45.1561,45.1624,45.0933,45.1059,24900.0
2011-03-04 13:15:00,71.82,71.87,71.8,71.84,28000.0,45.1121,45.1435,45.0996,45.1247,28000.0
2011-03-04 13:20:00,71.84,71.89,71.82,71.89,13500.0,45.1247,45.1561,45.1121,45.1561,13500.0
2011-03-04 13:25:00,71.88,71.91,71.83,71.91,26200.0,45.1498,45.1687,45.1184,45.1687,26200.0
2011-03-04 13:30:00,71.92,71.95,71.89,71.95,59900.0,45.175,45.1938,45.1561,45.1938,59900.0
2011-03-04 13:35:00,71.95,72.07,71.94,72.06,55800.0,45.1938,45.2692,45.1875,45.2629,55800.0
2011-03-04 13:40:00,72.05,72.11,71.91,71.91,63000.0,45.2566,45.2943,45.1687,45.1687,63000.0
2011-03-04 13:45:00,71.92,71.92,71.8,71.81,28600.0,45.175,45.175,45.0996,45.1059,28600.0
2011-03-04 13:50:00,71.82,71.87,71.72,71.74,35400.0,45.1121,45.1435,45.0493,45.0619,35400.0
2011-03-04 13:55:00,71.72,71.86,71.72,71.82,28300.0,45.0493,45.1373,45.0493,45.1121,28300.0
2011-03-04 14:00:00,71.82,71.84,71.73,71.78,41600.0,45.1121,45.1247,45.0556,45.087,41600.0
2011-03-04 14:05:00,71.77,71.81,71.69,71.73,92900.0,45.0807,45.1059,45.0305,45.0556,92900.0
2011-03-04 14:10:00,71.71,71.78,71.69,71.72,32400.0,45.043,45.087,45.0305,45.0493,32400.0
2011-03-04 14:15:00,71.73,71.74,71.64,71.69,52900.0,45.0556,45.0619,44.9991,45.0305,52900.0
2011-03-04 14:20:00,71.68,71.76,71.63,71.72,33200.0,45.0242,45.0745,44.9928,45.0493,33200.0
2011-03-04 14:25:00,71.71,71.8,71.69,71.73,46400.0,45.043,45.0996,45.0305,45.0556,46400.0
2011-03-04 14:30:00,71.73,71.78,71.68,71.71,69100.0,45.0556,45.087,45.0242,45.043,69100.0
2011-03-04 14:35:00,71.7,71.77,71.63,71.77,79500.0,45.0368,45.0807,44.9928,45.0807,79500.0
2011-03-04 14:40:00,71.77,71.85,71.76,71.85,42500.0,45.0807,45.131,45.0745,45.131,42500.0
2011-03-04 14:45:00,71.85,71.88,71.8,71.84,43600.0,45.131,45.1498,45.0996,45.1247,43600.0
2011-03-04 14:50:00,71.84,71.93,71.84,71.88,41800.0,45.1247,45.1812,45.1247,45.1498,41800.0
2011-03-04 14:55:00,71.89,71.98,71.88,71.98,35200.0,45.1561,45.2126,45.1498,45.2126,35200.0
2011-03-04 15:00:00,71.97,72.09,71.97,72.07,72400.0,45.2064,45.2817,45.2064,45.2692,72400.0
2011-03-04 15:05:00,72.06,72.1,72.05,72.06,35700.0,45.2629,45.288,45.2566,45.2629,35700.0
2011-03-04 15:10:00,72.06,72.08,72.05,72.06,31400.0,45.2629,45.2755,45.2566,45.2629,31400.0
2011-03-04 15:15:00,72.05,72.06,71.91,71.96,51700.0,45.2566,45.2629,45.1687,45.2001,51700.0
2011-03-04 15:20:00,71.95,71.95,71.77,71.83,69500.0,45.1938,45.1938,45.0807,45.1184,69500.0
2011-03-04 15:25:00,71.84,71.85,71.75,71.8,64400.0,45.1247,45.131,45.0682,45.0996,64400.0
2011-03-04 15:30:00,71.8,71.87,71.72,71.83,86000.0,45.0996,45.1435,45.0493,45.1184,86000.0
2011-03-04 15:35:00,71.84,72.0,71.83,72.0,95200.0,45.1247,45.2252,45.1184,45.2252,95200.0
2011-03-04 15:40:00,72.0,72.05,71.94,72.02,96500.0,45.2252,45.2566,45.1875,45.2378,96500.0
2011-03-04 15:45:00,72.03,72.28,72.03,72.18,171900.0,45.244,45.4011,45.244,45.3383,171900.0
2011-03-04 15:50:00,72.18,72.42,72.18,72.42,146100.0,45.3383,45.489,45.3383,45.489,146100.0
2011-03-04 15:55:00,72.42,72.48,72.35,72.39,304500.0,45.489,45.5267,45.445,45.4702,304500.0
2011-03-07 09:30:00,72.67,72.94,72.6,72.6,86500.0,45.646,45.8156,45.6021,45.6021,86500.0
2011-03-07 09:35:00,72.59,72.84,72.41,72.84,73900.0,45.5958,45.7528,45.4827,45.7528,73900.0
2011-03-07 09:40:00,72.84,72.85,72.54,72.61,38600.0,45.7528,45.7591,45.5644,45.6084,38600.0
2011-03-07 09:45:00,72.61,72.77,72.54,72.54,59200.0,45.6084,45.7089,45.5644,45.5644,59200.0
2011-03-07 09:50:00,72.53,72.61,72.34,72.39,50700.0,45.5581,45.6084,45.4388,45.4702,50700.0
2011-03-07 09:55:00,72.38,72.67,72.36,72.65,43200.0,45.4639,45.646,45.4513,45.6335,43200.0
2011-03-07 10:00:00,72.65,72.72,72.57,72.59,36800.0,45.6335,45.6775,45.5832,45.5958,36800.0
2011-03-07 10:05:00,72.61,72.63,72.4,72.46,43200.0,45.6084,45.6209,45.4765,45.5141,43200.0
2011-03-07 10:10:00,72.45,72.53,72.26,72.34,41600.0,45.5079,45.5581,45.3885,45.4388,41600.0
2011-03-07 10:15:00,72.34,72.34,72.15,72.16,36800.0,45.4388,45.4388,45.3194,45.3257,36800.0
2011-03-07 10:20:00,72.14,72.23,72.11,72.23,32400.0,45.3131,45.3697,45.2943,45.3697,32400.0
2011-03-07 10:25:00,72.22,72.27,72.17,72.26,31200.0,45.3634,45.3948,45.332,45.3885,31200.0
2011-03-07 10:30:00,72.27,72.31,72.13,72.2,43200.0,45.3948,45.4199,45.3069,45.3508,43200.0
2011-03-07 10:35:00,72.21,72.22,71.9,71.95,59600.0,45.3571,45.3634,45.1624,45.1938,59600.0
2011-03-07 10:40:00,71.95,71.99,71.88,71.94,71700.0,45.1938,45.2189,45.1498,45.1875,71700.0
2011-03-07 10:45:00,71.94,71.95,71.85,71.87,58800.0,45.1875,45.1938,45.131,45.1435,58800.0
2011-03-07 10:50:00,71.87,71.93,71.79,71.8,40100.0,45.1435,45.1812,45.0933,45.0996,40100.0
2011-03-07 10:55:00,71.81,71.94,71.77,71.86,37700.0,45.1059,45.1875,45.0807,45.1373,37700.0
2011-03-07 11:00:00,71.83,71.83,71.61,71.67,55800.0,45.1184,45.1184,44.9802,45.0179,55800.0
2011-03-07 11:05:00,71.67,71.68,71.5,71.52,87500.0,45.0179,45.0242,44.9111,44.9237,87500.0
2011-03-07 11:10:00,71.52,71.53,71.47,71.51,75300.0,44.9237,44.93,44.8923,44.9174,75300.0
2011-03-07 11:15:00,71.51,71.8,71.5,71.73,35100.0,44.9174,45.0996,44.9111,45.0556,35100.0
2011-03-07 11:20:00,71.75,71.81,71.72,71.81,53900.0,45.0682,45.1059,45.0493,45.1059,53900.0
2011-03-07 11:25:00,71.81,71.81,71.61,71.62,30700.0,45.1059,45.1059,44.9802,44.9865,30700.0
2011-03-07 11:30:00,71.62,71.69,71.49,71.52,38000.0,44.9865,45.0305,44.9049,44.9237,38000.0
2011-03-07 11:35:00,71.52,71.63,71.52,71.61,39600.0,44.9237,44.9928,44.9237,44.9802,39600.0
2011-03-07 11:40:00,71.61,71.62,71.38,71.39,51600.0,44.9802,44.9865,44.8358,44.842,51600.0
2011-03-07 11:45:00,71.4,71.43,71.33,71.41,34700.0,44.8483,44.8672,44.8044,44.8546,34700.0
2011-03-07 11:50:00,71.41,71.44,71.33,71.39,38100.0,44.8546,44.8735,44.8044,44.842,38100.0
2011-03-07 11:55:00,71.39,71.45,71.31,71.4,50600.0,44.842,44.8797,44.7918,44.8483,50600.0
2011-03-07 12:00:00,71.39,71.56,71.38,71.51,37000.0,44.842,44.9488,44.8358,44.9174,37000.0
2011-03-07 12:05:00,71.5,71.61,71.39,71.61,29400.0,44.9111,44.9802,44.842,44.9802,29400.0
2011-03-07 12:10:00,71.61,71.8,71.6,71.8,26500.0,44.9802,45.0996,44.974,45.0996,26500.0
2011-03-07 12:15:00,71.81,71.82,71.65,71.65,21400.0,45.1059,45.1121,45.0054,45.0054,21400.0
2011-03-07 12:20:00,71.66,71.66,71.49,71.51,32500.0,45.0116,45.0116,44.9049,44.9174,32500.0
2011-03-07 12:25:00,71.5,71.67,71.5,71.59,57500.0,44.9111,45.0179,44.9111,44.9677,57500.0
2011-03-07 12:30:00,71.58,71.79,71.55,71.77,46800.0,44.9614,45.0933,44.9425,45.0807,46800.0
2011-03-07 12:35:00,71.73,71.77,71.64,71.7,19500.0,45.0556,45.0807,44.9991,45.0368,19500.0
2011-03-07 12:40:00,71.69,71.7,71.59,71.61,27700.0,45.0305,45.0368,44.9677,44.9802,27700.0
2011-03-07 12:45:00,71.6,71.62,71.46,71.46,16700.0,44.974,44.9865,44.886,44.886,16700.0
2011-03-07 12:50:00,71.46,71.49,71.38,71.41,21000.0,44.886,44.9049,44.8358,44.8546,21000.0
2011-03-07 12:55:00,71.42,71.52,71.36,71.4,21700.0,44.8609,44.9237,44.8232,44.8483,21700.0
2011-03-07 13:00:00,71.42,71.46,71.34,71.38,17200.0,44.8609,44.886,44.8106,44.8358,17200.0
2011-03-07 13:05:00,71.37,71.43,71.34,71.41,23400.0,44.8295,44.8672,44.8106,44.8546,23400.0
2011-03-07 13:10:00,71.4,71.45,71.32,71.38,23900.0,44.8483,44.8797,44.7981,44.8358,23900.0
2011-03-07 13:15:00,71.41,71.52,71.41,71.47,19100.0,44.8546,44.9237,44.8546,44.8923,19100.0
2011-03-07 13:20:00,71.47,71.55,71.39,71.39,44500.0,44.8923,44.9425,44.842,44.842,44500.0
2011-03-07 13:25:00,71.39,71.44,71.3,71.3,40300.0,44.842,44.8735,44.7855,44.7855,40300.0
2011-03-07 13:30:00,71.33,71.46,71.3,71.44,27300.0,44.8044,44.886,44.7855,44.8735,27300.0
2011-03-07 13:35:00,71.44,71.52,71.44,71.51,20400.0,44.8735,44.9237,44.8735,44.9174,20400.0
2011-03-07 13:40:00,71.5,71.58,71.48,71.54,36700.0,44.9111,44.9614,44.8986,44.9363,36700.0
2011-03-07 13:45:00,71.53,71.61,71.48,71.6,27100.0,44.93,44.9802,44.8986,44.974,27100.0
2011-03-07 13:50:00,71.6,71.6,71.31,71.42,46400.0,44.974,44.974,44.7918,44.8609,46400.0
2011-03-07 13:55:00,71.43,71.51,71.37,71.41,24100.0,44.8672,44.9174,44.8295,44.8546,24100.0
2011-03-07 14:00:00,71.4,71.5,71.38,71.47,24700.0,44.8483,44.9111,44.8358,44.8923,24700.0
2011-03-07 14:05:00,71.47,71.53,71.44,71.45,14800.0,44.8923,44.93,44.8735,44.8797,14800.0
2011-03-07 14:10:00,71.45,71.47,71.28,71.29,52100.0,44.8797,44.8923,44.773,44.7792,52100.0
2011-03-07 14:15:00,71.3,71.62,71.28,71.62,38100.0,44.7855,44.9865,44.773,44.9865,38100.0
2011-03-07 14:20:00,71.62,71.71,71.53,71.56,35200.0,44.9865,45.043,44.93,44.9488,35200.0
2011-03-07 14:25:00,71.56,71.6,71.53,71.54,23200.0,44.9488,44.974,44.93,44.9363,23200.0
2011-03-07 14:30:00,71.54,71.62,71.52,71.52,20700.0,44.9363,44.9865,44.9237,44.9237,20700.0
2011-03-07 14:35:00,71.52,71.53,71.44,71.51,24000.0,44.9237,44.93,44.8735,44.9174,24000.0
2011-03-07 14:40:00,71.51,71.57,71.43,71.57,54500.0,44.9174,44.9551,44.8672,44.9551,54500.0
2011-03-07 14:45:00,71.59,71.71,71.58,71.7,51700.0,44.9677,45.043,44.9614,45.0368,51700.0
2011-03-07 14:50:00,71.71,71.81,71.68,71.8,43400.0,45.043,45.1059,45.0242,45.0996,43400.0
2011-03-07 14:55:00,71.8,71.85,71.75,71.82,25100.0,45.0996,45.131,45.0682,45.1121,25100.0
2011-03-07 15:00:00,71.81,71.82,71.75,71.8,22700.0,45.1059,45.1121,45.0682,45.0996,22700.0
2011-03-07 15:05:00,71.8,71.89,71.8,71.86,21400.0,45.0996,45.1561,45.0996,45.1373,21400.0
2011-03-07 15:10:00,71.86,71.98,71.86,71.96,47300.0,45.1373,45.2126,45.1373,45.2001,47300.0
2011-03-07 15:15:00,71.96,71.99,71.93,71.95,39800.0,45.2001,45.2189,45.1812,45.1938,39800.0
2011-03-07 15:20:00,71.95,71.97,71.87,71.92,32100.0,45.1938,45.2064,45.1435,45.175,32100.0
2011-03-07 15:25:00,71.93,72.03,71.91,71.97,44900.0,45.1812,45.244,45.1687,45.2064,44900.0
2011-03-07 15:30:00,71.97,72.01,71.91,71.99,58500.0,45.2064,45.2315,45.1687,45.2189,58500.0
2011-03-07 15:35:00,71.99,72.03,71.93,71.94,59000.0,45.2189,45.244,45.1812,45.1875,59000.0
2011-03-07 15:40:00,71.94,71.99,71.83,71.91,59200.0,45.1875,45.2189,45.1184,45.1687,59200.0
2011-03-07 15:45:00,71.9,71.95,71.84,71.88,86800.0,45.1624,45.1938,45.1247,45.1498,86800.0
2011-03-07 15:50:00,71.87,71.87,71.72,71.74,99400.0,45.1435,45.1435,45.0493,45.0619,99400.0
2011-03-07 15:55:00,71.74,71.83,71.72,71.79,150600.0,45.0619,45.1184,45.0493,45.0933,150600.0
2011-03-08 09:30:00,72.17,72.25,71.87,72.01,168300.0,45.332,45.3822,45.1435,45.2315,168300.0
2011-03-08 09:35:00,71.98,72.2,71.98,72.16,53600.0,45.2126,45.3508,45.2126,45.3257,53600.0
2011-03-08 09:40:00,72.18,72.24,72.1,72.18,60800.0,45.3383,45.376,45.288,45.3383,60800.0
2011-03-08 09:45:00,72.19,72.41,72.12,72.41,56100.0,45.3445,45.4827,45.3006,45.4827,56100.0
2011-03-08 09:50:00,72.4,72.7,72.38,72.43,102700.0,45.4765,45.6649,45.4639,45.4953,102700.0
2011-03-08 09:55:00,72.42,72.55,72.42,72.48,59500.0,45.489,45.5707,45.489,45.5267,59500.0
2011-03-08 10:00:00,72.49,72.83,72.46,72.75,110600.0,45.533,45.7465,45.5141,45.6963,110600.0
2011-03-08 10:05:00,72.77,72.79,72.63,72.78,66300.0,45.7089,45.7214,45.6209,45.7151,66300.0
2011-03-08 10:10:00,72.78,72.9,72.76,72.89,79500.0,45.7151,45.7905,45.7026,45.7842,79500.0
2011-03-08 10:15:00,72.9,73.03,72.9,73.01,77700.0,45.7905,45.8722,45.7905,45.8596,77700.0
2011-03-08 10:20:00,73.01,73.03,72.77,72.77,47200.0,45.8596,45.8722,45.7089,45.7089,47200.0
2011-03-08 10:25:00,72.76,72.82,72.7,72.82,25000.0,45.7026,45.7403,45.6649,45.7403,25000.0
2011-03-08 10:30:00,72.83,72.84,72.73,72.8,43500.0,45.7465,45.7528,45.6837,45.7277,43500.0
2011-03-08 10:35:00,72.82,72.87,72.73,72.74,27000.0,45.7403,45.7717,45.6837,45.69,27000.0
2011-03-08 10:40:00,72.75,72.76,72.54,72.55,57000.0,45.6963,45.7026,45.5644,45.5707,57000.0
2011-03-08 10:45:00,72.55,72.62,72.52,72.59,52100.0,45.5707,45.6146,45.5518,45.5958,52100.0
2011-03-08 10:50:00,72.57,72.73,72.55,72.73,58600.0,45.5832,45.6837,45.5707,45.6837,58600.0
2011-03-08 10:55:00,72.73,72.75,72.63,72.63,29800.0,45.6837,45.6963,45.6209,45.6209,29800.0
2011-03-08 11:00:00,72.63,72.65,72.5,72.53,32000.0,45.6209,45.6335,45.5393,45.5581,32000.0
2011-03-08 11:05:00,72.5,72.56,72.46,72.47,28000.0,45.5393,45.577,45.5141,45.5204,28000.0
2011-03-08 11:10:00,72.47,72.53,72.33,72.48,41500.0,45.5204,45.5581,45.4325,45.5267,41500.0
2011-03-08 11:15:00,72.48,72.53,72.38,72.46,55600.0,45.5267,45.5581,45.4639,45.5141,55600.0
2011-03-08 11:20:00,72.46,72.63,72.44,72.62,58800.0,45.5141,45.6209,45.5016,45.6146,58800.0
2011-03-08 11:25:00,72.62,72.64,72.53,72.63,53900.0,45.6146,45.6272,45.5581,45.6209,53900.0
2011-03-08 11:30:00,72.62,72.75,72.62,72.73,43000.0,45.6146,45.6963,45.6146,45.6837,43000.0
2011-03-08 11:35:00,72.74,72.77,72.67,72.76,39800.0,45.69,45.7089,45.646,45.7026,39800.0
2011-03-08 11:40:00,72.76,72.91,72.73,72.86,65100.0,45.7026,45.7968,45.6837,45.7654,65100.0
2011-03-08 11:45:00,72.87,73.0,72.87,72.95,43000.0,45.7717,45.8533,45.7717,45.8219,43000.0
2011-03-08 11:50:00,72.95,73.0,72.91,72.99,20600.0,45.8219,45.8533,45.7968,45.847,20600.0
2011-03-08 11:55:00,72.98,73.17,72.98,73.17,58400.0,45.8408,45.9601,45.8408,45.9601,58400.0
2011-03-08 12:00:00,73.15,73.26,73.12,73.21,51700.0,45.9475,46.0166,45.9287,45.9852,51700.0
2011-03-08 12:05:00,73.19,73.22,73.12,73.14,26200.0,45.9727,45.9915,45.9287,45.9413,26200.0
2011-03-08 12:10:00,73.15,73.21,73.1,73.13,28400.0,45.9475,45.9852,45.9161,45.935,28400.0
2011-03-08 12:15:00,73.11,73.18,73.04,73.14,33400.0,45.9224,45.9664,45.8785,45.9413,33400.0
2011-03-08 12:20:00,73.15,73.22,73.14,73.19,18000.0,45.9475,45.9915,45.9413,45.9727,18000.0
2011-03-08 12:25:00,73.19,73.28,73.18,73.2,26600.0,45.9727,46.0292,45.9664,45.979,26600.0
2011-03-08 12:30:00,73.19,73.21,73.13,73.14,21600.0,45.9727,45.9852,45.935,45.9413,21600.0
2011-03-08 12:35:00,73.15,73.22,73.1,73.11,15700.0,45.9475,45.9915,45.9161,45.9224,15700.0
2011-03-08 12:40:00,73.11,73.15,73.05,73.05,23500.0,45.9224,45.9475,45.8847,45.8847,23500.0
2011-03-08 12:45:00,73.06,73.12,73.03,73.08,26700.0,45.891,45.9287,45.8722,45.9036,26700.0
2011-03-08 12:50:00,73.06,73.1,73.04,73.06,26300.0,45.891,45.9161,45.8785,45.891,26300.0
2011-03-08 12:55:00,73.05,73.06,72.97,73.02,14800.0,45.8847,45.891,45.8345,45.8659,14800.0
2011-03-08 13:00:00,73.03,73.07,73.0,73.03,16000.0,45.8722,45.8973,45.8533,45.8722,16000.0
2011-03-08 13:05:00,73.03,73.05,72.97,72.98,24200.0,45.8722,45.8847,45.8345,45.8408,24200.0
2011-03-08 13:10:00,72.98,73.02,72.97,72.99,14100.0,45.8408,45.8659,45.8345,45.847,14100.0
2011-03-08 13:15:00,72.99,73.0,72.93,72.95,13100.0,45.847,45.8533,45.8094,45.8219,13100.0
2011-03-08 13:20:00,72.94,72.94,72.88,72.9,13000.0,45.8156,45.8156,45.778,45.7905,13000.0
2011-03-08 13:25:00,72.91,72.91,72.85,72.89,11000.0,45.7968,45.7968,45.7591,45.7842,11000.0
2011-03-08 13:30:00,72.87,72.88,72.8,72.87,18100.0,45.7717,45.778,45.7277,45.7717,18100.0
2011-03-08 13:35:00,72.88,72.95,72.83,72.84,20000.0,45.778,45.8219,45.7465,45.7528,20000.0
2011-03-08 13:40:00,72.83,72.83,72.79,72.81,14900.0,45.7465,45.7465,45.7214,45.734,14900.0
2011-03-08 13:45:00,72.82,72.86,72.78,72.85,23800.0,45.7403,45.7654,45.7151,45.7591,23800.0
2011-03-08 13:50:00,72.85,72.89,72.8,72.85,27300.0,45.7591,45.7842,45.7277,45.7591,27300.0
2011-03-08 13:55:00,72.84,72.93,72.82,72.93,17500.0,45.7528,45.8094,45.7403,45.8094,17500.0
2011-03-08 14:00:00,72.94,72.95,72.83,72.84,26900.0,45.8156,45.8219,45.7465,45.7528,26900.0
2011-03-08 14:05:00,72.84,72.85,72.73,72.77,25600.0,45.7528,45.7591,45.6837,45.7089,25600.0
2011-03-08 14:10:00,72.76,72.77,72.7,72.72,36100.0,45.7026,45.7089,45.6649,45.6775,36100.0
2011-03-08 14:15:00,72.72,72.79,72.69,72.77,42100.0,45.6775,45.7214,45.6586,45.7089,42100.0
2011-03-08 14:20:00,72.78,72.8,72.74,72.76,27700.0,45.7151,45.7277,45.69,45.7026,27700.0
2011-03-08 14:25:00,72.77,72.79,72.75,72.79,19400.0,45.7089,45.7214,45.6963,45.7214,19400.0
2011-03-08 14:30:00,72.79,72.84,72.74,72.8,42400.0,45.7214,45.7528,45.69,45.7277,42400.0
2011-03-08 14:35:00,72.8,72.87,72.78,72.87,25100.0,45.7277,45.7717,45.7151,45.7717,25100.0
2011-03-08 14:40:00,72.87,72.98,72.86,72.96,40600.0,45.7717,45.8408,45.7654,45.8282,40600.0
2011-03-08 14:45:00,72.95,73.02,72.93,72.96,34600.0,45.8219,45.8659,45.8094,45.8282,34600.0
2011-03-08 14:50:00,72.97,73.01,72.93,73.01,28800.0,45.8345,45.8596,45.8094,45.8596,28800.0
2011-03-08 14:55:00,73.01,73.05,72.93,72.98,40300.0,45.8596,45.8847,45.8094,45.8408,40300.0
2011-03-08 15:00:00,72.97,72.98,72.87,72.89,29400.0,45.8345,45.8408,45.7717,45.7842,29400.0
2011-03-08 15:05:00,72.88,72.96,72.88,72.95,31700.0,45.778,45.8282,45.778,45.8219,31700.0
2011-03-08 15:10:00,72.96,73.02,72.95,73.0,40600.0,45.8282,45.8659,45.8219,45.8533,40600.0
2011-03-08 15:15:00,73.01,73.14,73.01,73.09,42000.0,45.8596,45.9413,45.8596,45.9099,42000.0
2011-03-08 15:20:00,73.09,73.13,73.08,73.09,23600.0,45.9099,45.935,45.9036,45.9099,23600.0
2011-03-08 15:25:00,73.09,73.1,72.97,73.07,77900.0,45.9099,45.9161,45.8345,45.8973,77900.0
2011-03-08 15:30:00,73.06,73.09,72.94,72.94,93700.0,45.891,45.9099,45.8156,45.8156,93700.0
2011-03-08 15:35:00,72.95,72.98,72.92,72.98,56900.0,45.8219,45.8408,45.8031,45.8408,56900.0
2011-03-08 15:40:00,72.98,73.01,72.92,72.97,59900.0,45.8408,45.8596,45.8031,45.8345,59900.0
2011-03-08 15:45:00,72.96,72.97,72.88,72.96,106500.0,45.8282,45.8345,45.778,45.8282,106500.0
2011-03-08 15:50:00,72.95,72.96,72.89,72.93,103200.0,45.8219,45.8282,45.7842,45.8094,103200.0
2011-03-08 15:55:00,72.94,72.97,72.81,72.84,244600.0,45.8156,45.8345,45.734,45.7528,244600.0
2011-03-09 09:30:00,72.47,72.66,72.18,72.22,108500.0,45.5204,45.6398,45.3383,45.3634,108500.0
2011-03-09 09:35:00,72.27,72.35,72.03,72.05,80000.0,45.3948,45.445,45.244,45.2566,80000.0
2011-03-09 09:40:00,72.05,72.36,72.03,72.35,59200.0,45.2566,45.4513,45.244,45.445,59200.0
2011-03-09 09:45:00,72.29,72.33,72.15,72.21,75000.0,45.4074,45.4325,45.3194,45.3571,75000.0
2011-03-09 09:50:00,72.26,72.39,72.16,72.16,50200.0,45.3885,45.4702,45.3257,45.3257,50200.0
2011-03-09 09:55:00,72.16,72.27,72.15,72.16,89400.0,45.3257,45.3948,45.3194,45.3257,89400.0
2011-03-09 10:00:00,72.18,72.21,72.05,72.1,84200.0,45.3383,45.3571,45.2566,45.288,84200.0
2011-03-09 10:05:00,72.09,72.25,72.09,72.24,52800.0,45.2817,45.3822,45.2817,45.376,52800.0
2011-03-09 10:10:00,72.25,72.38,72.24,72.31,55000.0,45.3822,45.4639,45.376,45.4199,55000.0
2011-03-09 10:15:00,72.31,72.57,72.29,72.48,58600.0,45.4199,45.5832,45.4074,45.5267,58600.0
2011-03-09 10:20:00,72.47,72.55,72.41,72.55,26800.0,45.5204,45.5707,45.4827,45.5707,26800.0
2011-03-09 10:25:00,72.55,72.57,72.45,72.55,34700.0,45.5707,45.5832,45.5079,45.5707,34700.0
2011-03-09 10:30:00,72.54,72.57,72.44,72.53,47500.0,45.5644,45.5832,45.5016,45.5581,47500.0
2011-03-09 10:35:00,72.54,72.56,72.47,72.54,81000.0,45.5644,45.577,45.5204,45.5644,81000.0
2011-03-09 10:40:00,72.54,72.55,72.46,72.49,58600.0,45.5644,45.5707,45.5141,45.533,58600.0
2011-03-09 10:45:00,72.49,72.58,72.44,72.53,67200.0,45.533,45.5895,45.5016,45.5581,67200.0
2011-03-09 10:50:00,72.52,72.54,72.35,72.38,88400.0,45.5518,45.5644,45.445,45.4639,88400.0
2011-03-09 10:55:00,72.38,72.42,72.25,72.32,79500.0,45.4639,45.489,45.3822,45.4262,79500.0
2011-03-09 11:00:00,72.31,72.43,72.24,72.33,57100.0,45.4199,45.4953,45.376,45.4325,57100.0
2011-03-09 11:05:00,72.33,72.43,72.33,72.42,19600.0,45.4325,45.4953,45.4325,45.489,19600.0
2011-03-09 11:10:00,72.41,72.53,72.39,72.45,55100.0,45.4827,45.5581,45.4702,45.5079,55100.0
2011-03-09 11:15:00,72.45,72.66,72.45,72.64,42300.0,45.5079,45.6398,45.5079,45.6272,42300.0
2011-03-09 11:20:00,72.64,72.77,72.64,72.76,37500.0,45.6272,45.7089,45.6272,45.7026,37500.0
2011-03-09 11:25:00,72.76,72.91,72.76,72.88,40900.0,45.7026,45.7968,45.7026,45.778,40900.0
2011-03-09 11:30:00,72.88,72.91,72.81,72.83,53000.0,45.778,45.7968,45.734,45.7465,53000.0
2011-03-09 11:35:00,72.83,73.09,72.82,73.08,47100.0,45.7465,45.9099,45.7403,45.9036,47100.0
2011-03-09 11:40:00,73.07,73.08,72.99,73.01,32600.0,45.8973,45.9036,45.847,45.8596,32600.0
2011-03-09 11:45:00,73.01,73.04,72.96,73.02,61800.0,45.8596,45.8785,45.8282,45.8659,61800.0
2011-03-09 11:50:00,73.02,73.15,72.97,73.11,55800.0,45.8659,45.9475,45.8345,45.9224,55800.0
2011-03-09 11:55:00,73.11,73.28,73.1,73.21,70400.0,45.9224,46.0292,45.9161,45.9852,70400.0
2011-03-09 12:00:00,73.22,73.48,73.22,73.35,53900.0,45.9915,46.1548,45.9915,46.0732,53900.0
2011-03-09 12:05:00,73.34,73.36,73.3,73.33,34900.0,46.0669,46.0795,46.0418,46.0606,34900.0
2011-03-09 12:10:00,73.33,73.35,73.3,73.33,27800.0,46.0606,46.0732,46.0418,46.0606,27800.0
2011-03-09 12:15:00,73.34,73.48,73.33,73.46,61000.0,46.0669,46.1548,46.0606,46.1423,61000.0
2011-03-09 12:20:00,73.48,73.53,73.45,73.51,77300.0,46.1548,46.1862,46.136,46.1737,77300.0
2011-03-09 12:25:00,73.5,73.5,73.22,73.25,57500.0,46.1674,46.1674,45.9915,46.0104,57500.0
2011-03-09 12:30:00,73.26,73.3,73.17,73.18,41200.0,46.0166,46.0418,45.9601,45.9664,41200.0
2011-03-09 12:35:00,73.18,73.3,73.17,73.29,20800.0,45.9664,46.0418,45.9601,46.0355,20800.0
2011-03-09 12:40:00,73.3,73.3,73.1,73.1,30900.0,46.0418,46.0418,45.9161,45.9161,30900.0
2011-03-09 12:45:00,73.1,73.19,73.09,73.19,86300.0,45.9161,45.9727,45.9099,45.9727,86300.0
2011-03-09 12:50:00,73.2,73.35,73.19,73.24,55200.0,45.979,46.0732,45.9727,46.0041,55200.0
2011-03-09 12:55:00,73.24,73.24,73.1,73.11,42900.0,46.0041,46.0041,45.9161,45.9224,42900.0
2011-03-09 13:00:00,73.12,73.15,73.07,73.08,33000.0,45.9287,45.9475,45.8973,45.9036,33000.0
2011-03-09 13:05:00,73.09,73.12,73.02,73.08,46000.0,45.9099,45.9287,45.8659,45.9036,46000.0
2011-03-09 13:10:00,73.09,73.11,73.04,73.07,20200.0,45.9099,45.9224,45.8785,45.8973,20200.0
2011-03-09 13:15:00,73.07,73.15,73.05,73.13,25300.0,45.8973,45.9475,45.8847,45.935,25300.0
2011-03-09 13:20:00,73.13,73.13,73.04,73.04,16800.0,45.935,45.935,45.8785,45.8785,16800.0
2011-03-09 13:25:00,73.05,73.15,73.04,73.08,24500.0,45.8847,45.9475,45.8785,45.9036,24500.0
2011-03-09 13:30:00,73.07,73.08,72.99,73.0,23900.0,45.8973,45.9036,45.847,45.8533,23900.0
2011-03-09 13:35:00,73.0,73.04,72.92,72.96,38100.0,45.8533,45.8785,45.8031,45.8282,38100.0
2011-03-09 13:40:00,72.96,73.01,72.95,72.96,31800.0,45.8282,45.8596,45.8219,45.8282,31800.0
2011-03-09 13:45:00,72.97,73.02,72.95,72.98,32300.0,45.8345,45.8659,45.8219,45.8408,32300.0
2011-03-09 13:50:00,72.98,72.99,72.92,72.92,32200.0,45.8408,45.847,45.8031,45.8031,32200.0
2011-03-09 13:55:00,72.94,73.04,72.93,73.01,33300.0,45.8156,45.8785,45.8094,45.8596,33300.0
2011-03-09 14:00:00,73.01,73.21,72.99,73.18,57500.0,45.8596,45.9852,45.847,45.9664,57500.0
2011-03-09 14:05:00,73.19,73.28,73.13,73.27,53100.0,45.9727,46.0292,45.935,46.0229,53100.0
2011-03-09 14:10:00,73.27,73.37,73.25,73.36,43100.0,46.0229,46.0857,46.0104,46.0795,43100.0
2011-03-09 14:15:00,73.36,73.54,73.34,73.5,95500.0,46.0795,46.1925,46.0669,46.1674,95500.0
2011-03-09 14:20:00,73.49,73.5,73.3,73.32,46900.0,46.1611,46.1674,46.0418,46.0543,46900.0
2011-03-09 14:25:00,73.33,73.33,73.25,73.26,22900.0,46.0606,46.0606,46.0104,46.0166,22900.0
2011-03-09 14:30:00,73.25,73.29,73.18,73.19,14700.0,46.0104,46.0355,45.9664,45.9727,14700.0
2011-03-09 14:35:00,73.2,73.2,73.0,73.01,37600.0,45.979,45.979,45.8533,45.8596,37600.0
2011-03-09 14:40:00,73.0,73.05,72.99,73.05,30700.0,45.8533,45.8847,45.847,45.8847,30700.0
2011-03-09 14:45:00,73.04,73.07,73.0,73.04,46000.0,45.8785,45.8973,45.8533,45.8785,46000.0
2011-03-09 14:50:00,73.04,73.19,73.04,73.12,34200.0,45.8785,45.9727,45.8785,45.9287,34200.0
2011-03-09 14:55:00,73.12,73.22,73.12,73.19,36400.0,45.9287,45.9915,45.9287,45.9727,36400.0
2011-03-09 15:00:00,73.18,73.25,73.15,73.25,41600.0,45.9664,46.0104,45.9475,46.0104,41600.0
2011-03-09 15:05:00,73.25,73.26,73.21,73.25,26400.0,46.0104,46.0166,45.9852,46.0104,26400.0
2011-03-09 15:10:00,73.25,73.3,73.23,73.27,21300.0,46.0104,46.0418,45.9978,46.0229,21300.0
2011-03-09 15:15:00,73.27,73.31,73.25,73.26,17500.0,46.0229,46.0481,46.0104,46.0166,17500.0
2011-03-09 15:20:00,73.26,73.27,73.19,73.24,23700.0,46.0166,46.0229,45.9727,46.0041,23700.0
2011-03-09 15:25:00,73.24,73.29,73.23,73.29,76900.0,46.0041,46.0355,45.9978,46.0355,76900.0
2011-03-09 15:30:00,73.28,73.29,73.23,73.27,50200.0,46.0292,46.0355,45.9978,46.0229,50200.0
2011-03-09 15:35:00,73.27,73.27,73.19,73.22,47400.0,46.0229,46.0229,45.9727,45.9915,47400.0
2011-03-09 15:40:00,73.22,73.26,73.15,73.17,60700.0,45.9915,46.0166,45.9475,45.9601,60700.0
2011-03-09 15:45:00,73.17,73.26,73.13,73.25,61300.0,45.9601,46.0166,45.935,46.0104,61300.0
2011-03-09 15:50:00,73.26,73.34,73.22,73.3,83100.0,46.0166,46.0669,45.9915,46.0418,83100.0
2011-03-09 15:55:00,73.29,73.37,73.25,73.26,146100.0,46.0355,46.0857,46.0104,46.0166,146100.0
2011-03-10 09:30:00,72.36,72.93,72.25,72.85,176000.0,45.4513,45.8094,45.3822,45.7591,176000.0
2011-03-10 09:35:00,72.84,72.84,72.34,72.44,100500.0,45.7528,45.7528,45.4388,45.5016,100500.0
2011-03-10 09:40:00,72.45,72.54,72.33,72.53,46700.0,45.5079,45.5644,45.4325,45.5581,46700.0
2011-03-10 09:45:00,72.54,72.76,72.45,72.59,92900.0,45.5644,45.7026,45.5079,45.5958,92900.0
2011-03-10 09:50:00,72.6,73.09,72.6,73.08,158900.0,45.6021,45.9099,45.6021,45.9036,158900.0
2011-03-10 09:55:00,73.08,73.13,72.78,72.78,52400.0,45.9036,45.935,45.7151,45.7151,52400.0
2011-03-10 10:00:00,72.78,72.91,72.64,72.7,88200.0,45.7151,45.7968,45.6272,45.6649,88200.0
2011-03-10 10:05:00,72.7,72.73,72.3,72.53,104800.0,45.6649,45.6837,45.4136,45.5581,104800.0
2011-03-10 10:10:00,72.53,72.68,72.51,72.61,42900.0,45.5581,45.6523,45.5455,45.6084,42900.0
2011-03-10 10:15:00,72.6,72.94,72.58,72.88,83600.0,45.6021,45.8156,45.5895,45.778,83600.0
2011-03-10 10:20:00,72.9,73.09,72.84,73.02,57900.0,45.7905,45.9099,45.7528,45.8659,57900.0
2011-03-10 10:25:00,72.99,73.04,72.8,72.86,35900.0,45.847,45.8785,45.7277,45.7654,35900.0
2011-03-10 10:30:00,72.86,72.87,72.74,72.87,49800.0,45.7654,45.7717,45.69,45.7717,49800.0
2011-03-10 10:35:00,72.84,72.89,72.75,72.81,36400.0,45.7528,45.7842,45.6963,45.734,36400.0
2011-03-10 10:40:00,72.8,73.15,72.73,73.03,47800.0,45.7277,45.9475,45.6837,45.8722,47800.0
2011-03-10 10:45:00,73.04,73.13,73.03,73.09,46600.0,45.8785,45.935,45.8722,45.9099,46600.0
2011-03-10 10:50:00,73.09,73.19,72.97,73.19,56700.0,45.9099,45.9727,45.8345,45.9727,56700.0
2011-03-10 10:55:00,73.17,73.4,73.14,73.34,87800.0,45.9601,46.1046,45.9413,46.0669,87800.0
2011-03-10 11:00:00,73.33,73.5,73.33,73.36,75600.0,46.0606,46.1674,46.0606,46.0795,75600.0
2011-03-10 11:05:00,73.34,73.53,73.33,73.52,35400.0,46.0669,46.1862,46.0606,46.18,35400.0
2011-03-10 11:10:00,73.53,73.6,73.44,73.53,97400.0,46.1862,46.2302,46.1297,46.1862,97400.0
2011-03-10 11:15:00,73.53,73.66,73.48,73.54,61600.0,46.1862,46.2679,46.1548,46.1925,61600.0
2011-03-10 11:20:00,73.54,73.7,73.54,73.66,47100.0,46.1925,46.293,46.1925,46.2679,47100.0
2011-03-10 11:25:00,73.66,73.67,73.59,73.59,31300.0,46.2679,46.2742,46.2239,46.2239,31300.0
2011-03-10 11:30:00,73.59,73.64,73.55,73.59,36500.0,46.2239,46.2553,46.1988,46.2239,36500.0
2011-03-10 11:35:00,73.58,73.72,73.56,73.71,53700.0,46.2176,46.3056,46.2051,46.2993,53700.0
2011-03-10 11:40:00,73.7,73.77,73.55,73.59,46000.0,46.293,46.337,46.1988,46.2239,46000.0
2011-03-10 11:45:00,73.6,73.65,73.37,73.4,46100.0,46.2302,46.2616,46.0857,46.1046,46100.0
2011-03-10 11:50:00,73.4,73.46,73.35,73.45,24100.0,46.1046,46.1423,46.0732,46.136,24100.0
2011-03-10 11:55:00,73.45,73.53,73.44,73.49,22900.0,46.136,46.1862,46.1297,46.1611,22900.0
2011-03-10 12:00:00,73.47,73.52,73.3,73.3,24300.0,46.1486,46.18,46.0418,46.0418,24300.0
2011-03-10 12:05:00,73.29,73.32,73.12,73.14,24000.0,46.0355,46.0543,45.9287,45.9413,24000.0
2011-03-10 12:10:00,73.13,73.17,73.05,73.16,26200.0,45.935,45.9601,45.8847,45.9538,26200.0
2011-03-10 12:15:00,73.16,73.18,73.07,73.07,31400.0,45.9538,45.9664,45.8973,45.8973,31400.0
2011-03-10 12:20:00,73.07,73.28,73.06,73.25,18900.0,45.8973,46.0292,45.891,46.0104,18900.0
2011-03-10 12:25:00,73.25,73.25,73.01,73.02,26400.0,46.0104,46.0104,45.8596,45.8659,26400.0
2011-03-10 12:30:00,73.04,73.06,72.96,73.01,30000.0,45.8785,45.891,45.8282,45.8596,30000.0
2011-03-10 12:35:00,73.0,73.11,72.99,73.11,37300.0,45.8533,45.9224,45.847,45.9224,37300.0
2011-03-10 12:40:00,73.1,73.13,73.03,73.08,20600.0,45.9161,45.935,45.8722,45.9036,20600.0
2011-03-10 12:45:00,73.09,73.15,73.06,73.07,18500.0,45.9099,45.9475,45.891,45.8973,18500.0
2011-03-10 12:50:00,73.07,73.27,73.04,73.27,22600.0,45.8973,46.0229,45.8785,46.0229,22600.0
2011-03-10 12:55:00,73.27,73.28,73.14,73.22,18300.0,46.0229,46.0292,45.9413,45.9915,18300.0
2011-03-10 13:00:00,73.23,73.31,73.18,73.2,25900.0,45.9978,46.0481,45.9664,45.979,25900.0
2011-03-10 13:05:00,73.2,73.28,73.16,73.27,12800.0,45.979,46.0292,45.9538,46.0229,12800.0
2011-03-10 13:10:00,73.26,73.6,73.22,73.6,56600.0,46.0166,46.2302,45.9915,46.2302,56600.0
2011-03-10 13:15:00,73.6,73.64,73.57,73.62,59900.0,46.2302,46.2553,46.2114,46.2428,59900.0
2011-03-10 13:20:00,73.61,73.65,73.44,73.47,60800.0,46.2365,46.2616,46.1297,46.1486,60800.0
2011-03-10 13:25:00,73.46,73.47,73.16,73.18,71600.0,46.1423,46.1486,45.9538,45.9664,71600.0
2011-03-10 13:30:00,73.19,73.21,72.77,72.78,99400.0,45.9727,45.9852,45.7089,45.7151,99400.0
2011-03-10 13:35:00,72.76,73.0,72.67,72.71,120700.0,45.7026,45.8533,45.646,45.6712,120700.0
2011-03-10 13:40:00,72.71,72.91,72.7,72.8,26700.0,45.6712,45.7968,45.6649,45.7277,26700.0
2011-03-10 13:45:00,72.81,73.0,72.79,73.0,41400.0,45.734,45.8533,45.7214,45.8533,41400.0
2011-03-10 13:50:00,73.01,73.21,73.0,73.0,39800.0,45.8596,45.9852,45.8533,45.8533,39800.0
2011-03-10 13:55:00,73.0,73.11,72.99,73.04,31900.0,45.8533,45.9224,45.847,45.8785,31900.0
2011-03-10 14:00:00,73.03,73.15,73.01,73.07,23400.0,45.8722,45.9475,45.8596,45.8973,23400.0
2011-03-10 14:05:00,73.06,73.23,73.01,73.23,35600.0,45.891,45.9978,45.8596,45.9978,35600.0
2011-03-10 14:10:00,73.23,73.24,73.11,73.17,50200.0,45.9978,46.0041,45.9224,45.9601,50200.0
2011-03-10 14:15:00,73.17,73.24,73.14,73.24,48000.0,45.9601,46.0041,45.9413,46.0041,48000.0
2011-03-10 14:20:00,73.26,73.3,73.16,73.21,26300.0,46.0166,46.0418,45.9538,45.9852,26300.0
2011-03-10 14:25:00,73.2,73.23,73.11,73.15,48400.0,45.979,45.9978,45.9224,45.9475,48400.0
2011-03-10 14:30:00,73.15,73.21,73.11,73.17,38000.0,45.9475,45.9852,45.9224,45.9601,38000.0
2011-03-10 14:35:00,73.17,73.38,73.17,73.35,43200.0,45.9601,46.092,45.9601,46.0732,43200.0
2011-03-10 14:40:00,73.33,73.43,73.28,73.28,59400.0,46.0606,46.1234,46.0292,46.0292,59400.0
2011-03-10 14:45:00,73.27,73.31,73.2,73.23,29900.0,46.0229,46.0481,45.979,45.9978,29900.0
2011-03-10 14:50:00,73.22,73.24,73.16,73.21,45800.0,45.9915,46.0041,45.9538,45.9852,45800.0
2011-03-10 14:55:00,73.21,73.31,73.2,73.22,24200.0,45.9852,46.0481,45.979,45.9915,24200.0
2011-03-10 15:00:00,73.24,73.28,73.09,73.21,87400.0,46.0041,46.0292,45.9099,45.9852,87400.0
2011-03-10 15:05:00,73.21,73.25,73.16,73.2,55600.0,45.9852,46.0104,45.9538,45.979,55600.0
2011-03-10 15:10:00,73.19,73.22,73.16,73.19,69100.0,45.9727,45.9915,45.9538,45.9727,69100.0
2011-03-10 15:15:00,73.19,73.22,73.14,73.17,103600.0,45.9727,45.9915,45.9413,45.9601,103600.0
2011-03-10 15:20:00,73.17,73.22,73.15,73.2,50800.0,45.9601,45.9915,45.9475,45.979,50800.0
2011-03-10 15:25:00,73.2,73.22,73.15,73.2,64500.0,45.979,45.9915,45.9475,45.979,64500.0
2011-03-10 15:30:00,73.2,73.26,73.16,73.25,93100.0,45.979,46.0166,45.9538,46.0104,93100.0
2011-03-10 15:35:00,73.25,73.36,73.15,73.36,143500.0,46.0104,46.0795,45.9475,46.0795,143500.0
2011-03-10 15:40:00,73.35,73.53,73.35,73.46,66000.0,46.0732,46.1862,46.0732,46.1423,66000.0
2011-03-10 15:45:00,73.46,73.46,73.22,73.22,80600.0,46.1423,46.1423,45.9915,45.9915,80600.0
2011-03-10 15:50:00,73.21,73.28,73.17,73.18,91400.0,45.9852,46.0292,45.9601,45.9664,91400.0
2011-03-10 15:55:00,73.17,73.17,73.1,73.12,126700.0,45.9601,45.9601,45.9161,45.9287,126700.0
2011-03-11 09:30:00,73.23,73.96,73.0,73.94,227500.0,45.9978,46.4563,45.8533,46.4438,227500.0
2011-03-11 09:35:00,73.92,74.37,73.88,74.27,226100.0,46.4312,46.7139,46.4061,46.6511,226100.0
2011-03-11 09:40:00,74.25,74.48,74.15,74.47,139800.0,46.6385,46.783,46.5757,46.7767,139800.0
2011-03-11 09:45:00,74.46,74.47,74.04,74.04,115400.0,46.7704,46.7767,46.5066,46.5066,115400.0
2011-03-11 09:50:00,74.04,74.05,73.44,73.65,130900.0,46.5066,46.5129,46.1297,46.2616,130900.0
2011-03-11 09:55:00,73.68,74.19,73.51,74.14,114100.0,46.2805,46.6008,46.1737,46.5694,114100.0
2011-03-11 10:00:00,74.17,74.18,73.91,73.91,77800.0,46.5882,46.5945,46.4249,46.4249,77800.0
2011-03-11 10:05:00,73.93,73.94,73.65,73.67,126900.0,46.4375,46.4438,46.2616,46.2742,126900.0
2011-03-11 10:10:00,73.67,73.74,73.65,73.74,86700.0,46.2742,46.3181,46.2616,46.3181,86700.0
2011-03-11 10:15:00,73.74,74.03,73.71,73.91,70600.0,46.3181,46.5003,46.2993,46.4249,70600.0
2011-03-11 10:20:00,73.91,73.96,73.7,73.77,53600.0,46.4249,46.4563,46.293,46.337,53600.0
2011-03-11 10:25:00,73.76,73.86,73.52,73.54,46700.0,46.3307,46.3935,46.18,46.1925,46700.0
2011-03-11 10:30:00,73.54,73.67,73.5,73.51,47500.0,46.1925,46.2742,46.1674,46.1737,47500.0
2011-03-11 10:35:00,73.51,73.77,73.5,73.74,47800.0,46.1737,46.337,46.1674,46.3181,47800.0
2011-03-11 10:40:00,73.73,73.73,73.66,73.68,38200.0,46.3119,46.3119,46.2679,46.2805,38200.0
2011-03-11 10:45:00,73.69,73.8,73.62,73.74,31300.0,46.2867,46.3558,46.2428,46.3181,31300.0
2011-03-11 10:50:00,73.72,73.8,73.6,73.76,76100.0,46.3056,46.3558,46.2302,46.3307,76100.0
2011-03-11 10:55:00,73.76,73.86,73.72,73.86,33800.0,46.3307,46.3935,46.3056,46.3935,33800.0
2011-03-11 11:00:00,73.86,73.92,73.74,73.82,40600.0,46.3935,46.4312,46.3181,46.3684,40600.0
2011-03-11 11:05:00,73.83,73.85,73.67,73.75,47900.0,46.3747,46.3872,46.2742,46.3244,47900.0
2011-03-11 11:10:00,73.76,73.82,73.71,73.79,40400.0,46.3307,46.3684,46.2993,46.3496,40400.0
2011-03-11 11:15:00,73.81,73.87,73.79,73.83,37100.0,46.3621,46.3998,46.3496,46.3747,37100.0
2011-03-11 11:20:00,73.85,74.02,73.83,74.02,56700.0,46.3872,46.494,46.3747,46.494,56700.0
2011-03-11 11:25:00,74.02,74.05,73.95,73.96,42200.0,46.494,46.5129,46.4501,46.4563,42200.0
2011-03-11 11:30:00,73.96,74.0,73.94,73.97,37000.0,46.4563,46.4815,46.4438,46.4626,37000.0
2011-03-11 11:35:00,73.98,74.14,73.98,74.06,37000.0,46.4689,46.5694,46.4689,46.5191,37000.0
2011-03-11 11:40:00,74.06,74.13,73.99,74.1,48600.0,46.5191,46.5631,46.4752,46.5443,48600.0
2011-03-11 11:45:00,74.09,74.15,74.01,74.01,51300.0,46.538,46.5757,46.4877,46.4877,51300.0
2011-03-11 11:50:00,74.02,74.08,73.94,74.05,30900.0,46.494,46.5317,46.4438,46.5129,30900.0
2011-03-11 11:55:00,74.06,74.13,73.98,74.07,73800.0,46.5191,46.5631,46.4689,46.5254,73800.0
2011-03-11 12:00:00,74.07,74.16,74.03,74.06,32600.0,46.5254,46.582,46.5003,46.5191,32600.0
2011-03-11 12:05:00,74.05,74.07,74.0,74.05,27400.0,46.5129,46.5254,46.4815,46.5129,27400.0
2011-03-11 12:10:00,74.04,74.04,73.93,73.97,46200.0,46.5066,46.5066,46.4375,46.4626,46200.0
2011-03-11 12:15:00,73.98,74.07,73.96,74.03,21800.0,46.4689,46.5254,46.4563,46.5003,21800.0
2011-03-11 12:20:00,74.03,74.13,74.01,74.06,82900.0,46.5003,46.5631,46.4877,46.5191,82900.0
2011-03-11 12:25:00,74.05,74.09,74.0,74.0,20200.0,46.5129,46.538,46.4815,46.4815,20200.0
2011-03-11 12:30:00,74.0,74.04,73.99,74.0,20200.0,46.4815,46.5066,46.4752,46.4815,20200.0
2011-03-11 12:35:00,73.99,74.02,73.95,73.97,21100.0,46.4752,46.494,46.4501,46.4626,21100.0
2011-03-11 12:40:00,73.96,74.01,73.94,73.96,25000.0,46.4563,46.4877,46.4438,46.4563,25000.0
2011-03-11 12:45:00,73.96,74.0,73.91,73.99,30400.0,46.4563,46.4815,46.4249,46.4752,30400.0
2011-03-11 12:50:00,73.99,74.06,73.96,74.06,25000.0,46.4752,46.5191,46.4563,46.5191,25000.0
2011-03-11 12:55:00,74.06,74.06,74.02,74.02,15000.0,46.5191,46.5191,46.494,46.494,15000.0
2011-03-11 13:00:00,74.03,74.03,73.97,73.99,15500.0,46.5003,46.5003,46.4626,46.4752,15500.0
2011-03-11 13:05:00,73.98,74.03,73.98,73.98,14300.0,46.4689,46.5003,46.4689,46.4689,14300.0
2011-03-11 13:10:00,73.98,74.0,73.9,73.91,33000.0,46.4689,46.4815,46.4186,46.4249,33000.0
2011-03-11 13:15:00,73.91,73.96,73.88,73.96,59000.0,46.4249,46.4563,46.4061,46.4563,59000.0
2011-03-11 13:20:00,73.96,73.98,73.93,73.97,26400.0,46.4563,46.4689,46.4375,46.4626,26400.0
2011-03-11 13:25:00,73.99,74.0,73.95,73.98,24200.0,46.4752,46.4815,46.4501,46.4689,24200.0
2011-03-11 13:30:00,73.97,74.03,73.97,74.0,16700.0,46.4626,46.5003,46.4626,46.4815,16700.0
2011-03-11 13:35:00,74.0,74.12,73.98,73.98,29200.0,46.4815,46.5568,46.4689,46.4689,29200.0
2011-03-11 13:40:00,74.0,74.12,73.98,74.12,21600.0,46.4815,46.5568,46.4689,46.5568,21600.0
2011-03-11 13:45:00,74.11,74.16,74.09,74.15,19100.0,46.5506,46.582,46.538,46.5757,19100.0
2011-03-11 13:50:00,74.15,74.15,74.05,74.13,22400.0,46.5757,46.5757,46.5129,46.5631,22400.0
2011-03-11 13:55:00,74.12,74.12,74.02,74.03,17500.0,46.5568,46.5568,46.494,46.5003,17500.0
2011-03-11 14:00:00,74.03,74.04,73.99,74.03,23900.0,46.5003,46.5066,46.4752,46.5003,23900.0
2011-03-11 14:05:00,74.04,74.08,74.02,74.03,23300.0,46.5066,46.5317,46.494,46.5003,23300.0
2011-03-11 14:10:00,74.03,74.1,74.02,74.08,36800.0,46.5003,46.5443,46.494,46.5317,36800.0
2011-03-11 14:15:00,74.08,74.24,74.08,74.22,32800.0,46.5317,46.6322,46.5317,46.6196,32800.0
2011-03-11 14:20:00,74.23,74.26,74.2,74.26,26400.0,46.6259,46.6448,46.6071,46.6448,26400.0
2011-03-11 14:25:00,74.25,74.3,74.23,74.23,27400.0,46.6385,46.6699,46.6259,46.6259,27400.0
2011-03-11 14:30:00,74.23,74.37,74.22,74.27,64600.0,46.6259,46.7139,46.6196,46.6511,64600.0
2011-03-11 14:35:00,74.27,74.27,74.16,74.17,64000.0,46.6511,46.6511,46.582,46.5882,64000.0
2011-03-11 14:40:00,74.18,74.28,74.17,74.25,37900.0,46.5945,46.6573,46.5882,46.6385,37900.0
2011-03-11 14:45:00,74.25,74.27,74.22,74.27,28200.0,46.6385,46.6511,46.6196,46.6511,28200.0
2011-03-11 14:50:00,74.26,74.29,74.24,74.28,30300.0,46.6448,46.6636,46.6322,46.6573,30300.0
2011-03-11 14:55:00,74.28,74.34,74.27,74.32,37000.0,46.6573,46.695,46.6511,46.6825,37000.0
2011-03-11 15:00:00,74.31,74.44,74.3,74.4,71000.0,46.6762,46.7578,46.6699,46.7327,71000.0
2011-03-11 15:05:00,74.4,74.44,74.38,74.38,35500.0,46.7327,46.7578,46.7201,46.7201,35500.0
2011-03-11 15:10:00,74.37,74.38,74.28,74.32,34500.0,46.7139,46.7201,46.6573,46.6825,34500.0
2011-03-11 15:15:00,74.32,74.41,74.31,74.41,48900.0,46.6825,46.739,46.6762,46.739,48900.0
2011-03-11 15:20:00,74.42,74.48,74.41,74.47,50000.0,46.7453,46.783,46.739,46.7767,50000.0
2011-03-11 15:25:00,74.46,74.49,74.41,74.48,50500.0,46.7704,46.7892,46.739,46.783,50500.0
2011-03-11 15:30:00,74.48,74.52,74.27,74.28,89000.0,46.783,46.8081,46.6511,46.6573,89000.0
2011-03-11 15:35:00,74.29,74.4,74.26,74.36,96200.0,46.6636,46.7327,46.6448,46.7076,96200.0
2011-03-11 15:40:00,74.36,74.44,74.25,74.42,92900.0,46.7076,46.7578,46.6385,46.7453,92900.0
2011-03-11 15:45:00,74.42,74.42,74.31,74.34,109500.0,46.7453,46.7453,46.6762,46.695,109500.0
2011-03-11 15:50:00,74.34,74.36,74.27,74.31,157000.0,46.695,46.7076,46.6511,46.6762,157000.0
2011-03-11 15:55:00,74.3,74.3,74.08,74.1,246800.0,46.6699,46.6699,46.5317,46.5443,246800.0
2011-03-14 09:30:00,73.34,73.51,73.23,73.48,95900.0,46.0669,46.1737,45.9978,46.1548,95900.0
2011-03-14 09:35:00,73.52,73.61,73.41,73.48,66200.0,46.18,46.2365,46.1109,46.1548,66200.0
2011-03-14 09:40:00,73.5,73.5,73.18,73.32,37200.0,46.1674,46.1674,45.9664,46.0543,37200.0
2011-03-14 09:45:00,73.3,73.52,73.2,73.33,53100.0,46.0418,46.18,45.979,46.0606,53100.0
2011-03-14 09:50:00,73.31,73.49,73.25,73.26,61500.0,46.0481,46.1611,46.0104,46.0166,61500.0
2011-03-14 09:55:00,73.27,73.51,73.24,73.35,49900.0,46.0229,46.1737,46.0041,46.0732,49900.0
2011-03-14 10:00:00,73.35,73.44,73.26,73.28,52500.0,46.0732,46.1297,46.0166,46.0292,52500.0
2011-03-14 10:05:00,73.29,73.29,73.1,73.1,42900.0,46.0355,46.0355,45.9161,45.9161,42900.0
2011-03-14 10:10:00,73.1,73.16,72.94,73.13,56100.0,45.9161,45.9538,45.8156,45.935,56100.0
2011-03-14 10:15:00,73.14,73.16,72.96,72.96,31400.0,45.9413,45.9538,45.8282,45.8282,31400.0
2011-03-14 10:20:00,72.96,73.04,72.92,72.93,35200.0,45.8282,45.8785,45.8031,45.8094,35200.0
2011-03-14 10:25:00,72.95,73.02,72.88,72.93,20300.0,45.8219,45.8659,45.778,45.8094,20300.0
2011-03-14 10:30:00,72.93,72.93,72.77,72.81,69700.0,45.8094,45.8094,45.7089,45.734,69700.0
2011-03-14 10:35:00,72.8,72.92,72.75,72.89,52900.0,45.7277,45.8031,45.6963,45.7842,52900.0
2011-03-14 10:40:00,72.9,72.9,72.78,72.78,25500.0,45.7905,45.7905,45.7151,45.7151,25500.0
2011-03-14 10:45:00,72.78,73.01,72.76,72.97,32400.0,45.7151,45.8596,45.7026,45.8345,32400.0
2011-03-14 10:50:00,72.98,73.05,72.89,72.89,25000.0,45.8408,45.8847,45.7842,45.7842,25000.0
2011-03-14 10:55:00,72.9,72.93,72.7,72.73,57300.0,45.7905,45.8094,45.6649,45.6837,57300.0
2011-03-14 11:00:00,72.73,72.8,72.63,72.8,39800.0,45.6837,45.7277,45.6209,45.7277,39800.0
2011-03-14 11:05:00,72.79,72.81,72.6,72.69,60400.0,45.7214,45.734,45.6021,45.6586,60400.0
2011-03-14 11:10:00,72.69,72.75,72.57,72.6,58800.0,45.6586,45.6963,45.5832,45.6021,58800.0
2011-03-14 11:15:00,72.61,72.61,72.48,72.52,82000.0,45.6084,45.6084,45.5267,45.5518,82000.0
2011-03-14 11:20:00,72.51,72.71,72.5,72.7,73800.0,45.5455,45.6712,45.5393,45.6649,73800.0
2011-03-14 11:25:00,72.7,72.78,72.66,72.66,81900.0,45.6649,45.7151,45.6398,45.6398,81900.0
2011-03-14 11:30:00,72.67,72.7,72.5,72.58,101200.0,45.646,45.6649,45.5393,45.5895,101200.0
2011-03-14 11:35:00,72.58,72.61,72.45,72.48,51000.0,45.5895,45.6084,45.5079,45.5267,51000.0
2011-03-14 11:40:00,72.49,72.53,72.45,72.49,25000.0,45.533,45.5581,45.5079,45.533,25000.0
2011-03-14 11:45:00,72.49,72.5,72.36,72.39,28300.0,45.533,45.5393,45.4513,45.4702,28300.0
2011-03-14 11:50:00,72.37,72.52,72.3,72.5,73700.0,45.4576,45.5518,45.4136,45.5393,73700.0
2011-03-14 11:55:00,72.5,72.58,72.49,72.56,46300.0,45.5393,45.5895,45.533,45.577,46300.0
2011-03-14 12:00:00,72.57,72.65,72.57,72.59,49800.0,45.5832,45.6335,45.5832,45.5958,49800.0
2011-03-14 12:05:00,72.59,72.59,72.43,72.43,12500.0,45.5958,45.5958,45.4953,45.4953,12500.0
2011-03-14 12:10:00,72.43,72.49,72.42,72.45,35200.0,45.4953,45.533,45.489,45.5079,35200.0
2011-03-14 12:15:00,72.45,72.49,72.43,72.48,59000.0,45.5079,45.533,45.4953,45.5267,59000.0
2011-03-14 12:20:00,72.48,72.62,72.48,72.56,24000.0,45.5267,45.6146,45.5267,45.577,24000.0
2011-03-14 12:25:00,72.56,72.61,72.48,72.55,27800.0,45.577,45.6084,45.5267,45.5707,27800.0
2011-03-14 12:30:00,72.55,72.7,72.55,72.66,67900.0,45.5707,45.6649,45.5707,45.6398,67900.0
2011-03-14 12:35:00,72.65,72.66,72.59,72.61,47400.0,45.6335,45.6398,45.5958,45.6084,47400.0
2011-03-14 12:40:00,72.62,72.62,72.39,72.43,47100.0,45.6146,45.6146,45.4702,45.4953,47100.0
2011-03-14 12:45:00,72.43,72.59,72.43,72.55,38000.0,45.4953,45.5958,45.4953,45.5707,38000.0
2011-03-14 12:50:00,72.56,72.56,72.47,72.5,31500.0,45.577,45.577,45.5204,45.5393,31500.0
2011-03-14 12:55:00,72.5,72.61,72.49,72.61,20900.0,45.5393,45.6084,45.533,45.6084,20900.0
2011-03-14 13:00:00,72.61,72.66,72.6,72.6,20200.0,45.6084,45.6398,45.6021,45.6021,20200.0
2011-03-14 13:05:00,72.6,72.69,72.55,72.67,39000.0,45.6021,45.6586,45.5707,45.646,39000.0
2011-03-14 13:10:00,72.66,72.75,72.63,72.75,40500.0,45.6398,45.6963,45.6209,45.6963,40500.0
2011-03-14 13:15:00,72.74,72.74,72.62,72.66,19500.0,45.69,45.69,45.6146,45.6398,19500.0
2011-03-14 13:20:00,72.66,72.66,72.5,72.53,21000.0,45.6398,45.6398,45.5393,45.5581,21000.0
2011-03-14 13:25:00,72.53,72.63,72.53,72.57,28400.0,45.5581,45.6209,45.5581,45.5832,28400.0
2011-03-14 13:30:00,72.58,72.59,72.54,72.56,22300.0,45.5895,45.5958,45.5644,45.577,22300.0
2011-03-14 13:35:00,72.56,72.58,72.52,72.55,22600.0,45.577,45.5895,45.5518,45.5707,22600.0
2011-03-14 13:40:00,72.55,72.62,72.55,72.58,23900.0,45.5707,45.6146,45.5707,45.5895,23900.0
2011-03-14 13:45:00,72.57,72.58,72.54,72.54,17700.0,45.5832,45.5895,45.5644,45.5644,17700.0
2011-03-14 13:50:00,72.53,72.56,72.52,72.52,35400.0,45.5581,45.577,45.5518,45.5518,35400.0
2011-03-14 13:55:00,72.53,72.57,72.48,72.48,54600.0,45.5581,45.5832,45.5267,45.5267,54600.0
2011-03-14 14:00:00,72.49,72.5,72.44,72.45,50500.0,45.533,45.5393,45.5016,45.5079,50500.0
2011-03-14 14:05:00,72.44,72.55,72.44,72.52,107000.0,45.5016,45.5707,45.5016,45.5518,107000.0
2011-03-14 14:10:00,72.52,72.63,72.51,72.52,52800.0,45.5518,45.6209,45.5455,45.5518,52800.0
2011-03-14 14:15:00,72.53,72.56,72.45,72.48,27400.0,45.5581,45.577,45.5079,45.5267,27400.0
2011-03-14 14:20:00,72.48,72.83,72.47,72.77,201300.0,45.5267,45.7465,45.5204,45.7089,201300.0
2011-03-14 14:25:00,72.75,72.79,72.68,72.74,41800.0,45.6963,45.7214,45.6523,45.69,41800.0
2011-03-14 14:30:00,72.73,72.73,72.64,72.65,30000.0,45.6837,45.6837,45.6272,45.6335,30000.0
2011-03-14 14:35:00,72.63,72.67,72.54,72.55,47300.0,45.6209,45.646,45.5644,45.5707,47300.0
2011-03-14 14:40:00,72.56,72.62,72.54,72.57,61000.0,45.577,45.6146,45.5644,45.5832,61000.0
2011-03-14 14:45:00,72.57,72.68,72.56,72.66,38700.0,45.5832,45.6523,45.577,45.6398,38700.0
2011-03-14 14:50:00,72.66,72.69,72.5,72.54,43400.0,45.6398,45.6586,45.5393,45.5644,43400.0
2011-03-14 14:55:00,72.54,72.6,72.53,72.54,30800.0,45.5644,45.6021,45.5581,45.5644,30800.0
2011-03-14 15:00:00,72.54,72.69,72.53,72.56,89000.0,45.5644,45.6586,45.5581,45.577,89000.0
2011-03-14 15:05:00,72.59,72.73,72.59,72.66,75900.0,45.5958,45.6837,45.5958,45.6398,75900.0
2011-03-14 15:10:00,72.66,72.85,72.66,72.83,53800.0,45.6398,45.7591,45.6398,45.7465,53800.0
2011-03-14 15:15:00,72.83,72.83,72.66,72.69,49400.0,45.7465,45.7465,45.6398,45.6586,49400.0
2011-03-14 15:20:00,72.69,72.82,72.64,72.77,126100.0,45.6586,45.7403,45.6272,45.7089,126100.0
2011-03-14 15:25:00,72.76,72.79,72.65,72.7,70700.0,45.7026,45.7214,45.6335,45.6649,70700.0
2011-03-14 15:30:00,72.7,72.87,72.69,72.86,73900.0,45.6649,45.7717,45.6586,45.7654,73900.0
2011-03-14 15:35:00,72.87,72.91,72.81,72.89,71700.0,45.7717,45.7968,45.734,45.7842,71700.0
2011-03-14 15:40:00,72.89,73.2,72.88,73.14,130700.0,45.7842,45.979,45.778,45.9413,130700.0
2011-03-14 15:45:00,73.14,73.25,73.08,73.11,134800.0,45.9413,46.0104,45.9036,45.9224,134800.0
2011-03-14 15:50:00,73.11,73.17,73.06,73.16,117400.0,45.9224,45.9601,45.891,45.9538,117400.0
2011-03-14 15:55:00,73.17,73.28,73.15,73.19,240400.0,45.9601,46.0292,45.9475,45.9727,240400.0
2011-03-15 09:30:00,71.92,71.92,71.5,71.55,182900.0,45.175,45.175,44.9111,44.9425,182900.0
2011-03-15 09:35:00,71.57,72.11,71.51,71.95,192900.0,44.9551,45.2943,44.9174,45.1938,192900.0
2011-03-15 09:40:00,71.95,72.1,71.64,71.98,100800.0,45.1938,45.288,44.9991,45.2126,100800.0
2011-03-15 09:45:00,71.95,72.0,71.78,71.97,93200.0,45.1938,45.2252,45.087,45.2064,93200.0
2011-03-15 09:50:00,71.97,71.99,71.78,71.8,85200.0,45.2064,45.2189,45.087,45.0996,85200.0
2011-03-15 09:55:00,71.84,71.86,71.63,71.7,109900.0,45.1247,45.1373,44.9928,45.0368,109900.0
2011-03-15 10:00:00,71.69,71.84,71.65,71.69,51700.0,45.0305,45.1247,45.0054,45.0305,51700.0
2011-03-15 10:05:00,71.69,71.81,71.58,71.8,96200.0,45.0305,45.1059,44.9614,45.0996,96200.0
2011-03-15 10:10:00,71.78,71.95,71.7,71.87,55400.0,45.087,45.1938,45.0368,45.1435,55400.0
2011-03-15 10:15:00,71.87,71.9,71.64,71.66,52500.0,45.1435,45.1624,44.9991,45.0116,52500.0
2011-03-15 10:20:00,71.65,71.79,71.57,71.73,70800.0,45.0054,45.0933,44.9551,45.0556,70800.0
2011-03-15 10:25:00,71.72,71.8,71.57,71.8,88600.0,45.0493,45.0996,44.9551,45.0996,88600.0
2011-03-15 10:30:00,71.79,71.86,71.72,71.77,102100.0,45.0933,45.1373,45.0493,45.0807,102100.0
2011-03-15 10:35:00,71.77,72.0,71.74,71.95,50100.0,45.0807,45.2252,45.0619,45.1938,50100.0
2011-03-15 10:40:00,71.95,72.1,71.92,72.09,54800.0,45.1938,45.288,45.175,45.2817,54800.0
2011-03-15 10:45:00,72.09,72.09,71.85,72.05,77300.0,45.2817,45.2817,45.131,45.2566,77300.0
2011-03-15 10:50:00,72.05,72.18,72.04,72.07,56400.0,45.2566,45.3383,45.2503,45.2692,56400.0
2011-03-15 10:55:00,72.07,72.08,71.9,72.07,53500.0,45.2692,45.2755,45.1624,45.2692,53500.0
2011-03-15 11:00:00,72.07,72.07,71.74,71.77,38000.0,45.2692,45.2692,45.0619,45.0807,38000.0
2011-03-15 11:05:00,71.78,71.89,71.75,71.82,48000.0,45.087,45.1561,45.0682,45.1121,48000.0
2011-03-15 11:10:00,71.82,72.02,71.8,72.02,39100.0,45.1121,45.2378,45.0996,45.2378,39100.0
2011-03-15 11:15:00,72.0,72.07,71.9,72.03,36800.0,45.2252,45.2692,45.1624,45.244,36800.0
2011-03-15 11:20:00,72.04,72.06,71.89,71.91,26800.0,45.2503,45.2629,45.1561,45.1687,26800.0
2011-03-15 11:25:00,71.9,72.12,71.87,72.07,28000.0,45.1624,45.3006,45.1435,45.2692,28000.0
2011-03-15 11:30:00,72.08,72.14,71.95,72.0,28600.0,45.2755,45.3131,45.1938,45.2252,28600.0
2011-03-15 11:35:00,72.0,72.04,71.91,72.04,29300.0,45.2252,45.2503,45.1687,45.2503,29300.0
2011-03-15 11:40:00,72.03,72.05,71.96,71.98,16100.0,45.244,45.2566,45.2001,45.2126,16100.0
2011-03-15 11:45:00,71.98,72.0,71.91,71.94,28900.0,45.2126,45.2252,45.1687,45.1875,28900.0
2011-03-15 11:50:00,71.94,71.94,71.81,71.89,25500.0,45.1875,45.1875,45.1059,45.1561,25500.0
2011-03-15 11:55:00,71.92,72.02,71.92,72.0,17700.0,45.175,45.2378,45.175,45.2252,17700.0
2011-03-15 12:00:00,72.0,72.19,71.94,72.15,31900.0,45.2252,45.3445,45.1875,45.3194,31900.0
2011-03-15 12:05:00,72.17,72.27,72.16,72.26,20600.0,45.332,45.3948,45.3257,45.3885,20600.0
2011-03-15 12:10:00,72.26,72.28,72.17,72.19,24100.0,45.3885,45.4011,45.332,45.3445,24100.0
2011-03-15 12:15:00,72.18,72.18,71.94,71.97,24600.0,45.3383,45.3383,45.1875,45.2064,24600.0
2011-03-15 12:20:00,71.96,72.01,71.93,71.99,30600.0,45.2001,45.2315,45.1812,45.2189,30600.0
2011-03-15 12:25:00,72.0,72.11,71.95,72.11,35800.0,45.2252,45.2943,45.1938,45.2943,35800.0
2011-03-15 12:30:00,72.1,72.1,71.85,71.88,88500.0,45.288,45.288,45.131,45.1498,88500.0
2011-03-15 12:35:00,71.89,71.95,71.82,71.87,38600.0,45.1561,45.1938,45.1121,45.1435,38600.0
2011-03-15 12:40:00,71.87,71.87,71.8,71.8,55600.0,45.1435,45.1435,45.0996,45.0996,55600.0
2011-03-15 12:45:00,71.81,71.81,71.68,71.69,47000.0,45.1059,45.1059,45.0242,45.0305,47000.0
2011-03-15 12:50:00,71.7,71.75,71.67,71.69,41600.0,45.0368,45.0682,45.0179,45.0305,41600.0
2011-03-15 12:55:00,71.69,71.69,71.59,71.63,39400.0,45.0305,45.0305,44.9677,44.9928,39400.0
2011-03-15 13:00:00,71.64,71.71,71.57,71.59,58600.0,44.9991,45.043,44.9551,44.9677,58600.0
2011-03-15 13:05:00,71.59,71.62,71.5,71.52,39400.0,44.9677,44.9865,44.9111,44.9237,39400.0
2011-03-15 13:10:00,71.51,71.62,71.46,71.61,27400.0,44.9174,44.9865,44.886,44.9802,27400.0
2011-03-15 13:15:00,71.6,71.62,71.46,71.49,27800.0,44.974,44.9865,44.886,44.9049,27800.0
2011-03-15 13:20:00,71.5,71.53,71.43,71.51,19200.0,44.9111,44.93,44.8672,44.9174,19200.0
2011-03-15 13:25:00,71.51,71.54,71.46,71.47,12000.0,44.9174,44.9363,44.886,44.8923,12000.0
2011-03-15 13:30:00,71.49,71.6,71.49,71.58,17000.0,44.9049,44.974,44.9049,44.9614,17000.0
2011-03-15 13:35:00,71.59,71.59,71.46,71.54,14800.0,44.9677,44.9677,44.886,44.9363,14800.0
2011-03-15 13:40:00,71.54,71.64,71.5,71.5,41000.0,44.9363,44.9991,44.9111,44.9111,41000.0
2011-03-15 13:45:00,71.5,71.56,71.43,71.52,24500.0,44.9111,44.9488,44.8672,44.9237,24500.0
2011-03-15 13:50:00,71.53,71.66,71.53,71.59,21900.0,44.93,45.0116,44.93,44.9677,21900.0
2011-03-15 13:55:00,71.6,71.69,71.57,71.67,18900.0,44.974,45.0305,44.9551,45.0179,18900.0
2011-03-15 14:00:00,71.66,71.73,71.63,71.63,31600.0,45.0116,45.0556,44.9928,44.9928,31600.0
2011-03-15 14:05:00,71.64,71.7,71.63,71.65,28400.0,44.9991,45.0368,44.9928,45.0054,28400.0
2011-03-15 14:10:00,71.65,71.7,71.62,71.65,22700.0,45.0054,45.0368,44.9865,45.0054,22700.0
2011-03-15 14:15:00,71.66,71.75,71.53,71.56,103200.0,45.0116,45.0682,44.93,44.9488,103200.0
2011-03-15 14:20:00,71.55,72.03,71.55,72.0,93600.0,44.9425,45.244,44.9425,45.2252,93600.0
2011-03-15 14:25:00,71.99,72.0,71.82,71.94,82200.0,45.2189,45.2252,45.1121,45.1875,82200.0
2011-03-15 14:30:00,71.95,71.96,71.81,71.81,195800.0,45.1938,45.2001,45.1059,45.1059,195800.0
2011-03-15 14:35:00,71.81,71.91,71.74,71.8,129800.0,45.1059,45.1687,45.0619,45.0996,129800.0
2011-03-15 14:40:00,71.81,71.98,71.79,71.95,47500.0,45.1059,45.2126,45.0933,45.1938,47500.0
2011-03-15 14:45:00,71.95,72.05,71.91,72.0,39600.0,45.1938,45.2566,45.1687,45.2252,39600.0
2011-03-15 14:50:00,71.99,72.03,71.88,71.88,40300.0,45.2189,45.244,45.1498,45.1498,40300.0
2011-03-15 14:55:00,71.88,72.0,71.81,71.82,44800.0,45.1498,45.2252,45.1059,45.1121,44800.0
2011-03-15 15:00:00,71.82,71.97,71.79,71.95,39100.0,45.1121,45.2064,45.0933,45.1938,39100.0
2011-03-15 15:05:00,71.94,72.04,71.91,71.91,53000.0,45.1875,45.2503,45.1687,45.1687,53000.0
2011-03-15 15:10:00,71.92,71.99,71.85,71.85,54500.0,45.175,45.2189,45.131,45.131,54500.0
2011-03-15 15:15:00,71.84,71.99,71.83,71.95,38000.0,45.1247,45.2189,45.1184,45.1938,38000.0
2011-03-15 15:20:00,71.95,72.17,71.95,72.0,92500.0,45.1938,45.332,45.1938,45.2252,92500.0
2011-03-15 15:25:00,71.99,72.01,71.83,71.85,140700.0,45.2189,45.2315,45.1184,45.131,140700.0
2011-03-15 15:30:00,71.85,71.9,71.81,71.88,62800.0,45.131,45.1624,45.1059,45.1498,62800.0
2011-03-15 15:35:00,71.88,71.99,71.81,71.98,66600.0,45.1498,45.2189,45.1059,45.2126,66600.0
2011-03-15 15:40:00,72.0,72.2,71.96,72.15,113100.0,45.2252,45.3508,45.2001,45.3194,113100.0
2011-03-15 15:45:00,72.15,72.2,71.87,71.92,187200.0,45.3194,45.3508,45.1435,45.175,187200.0
2011-03-15 15:50:00,71.92,71.94,71.82,71.92,121600.0,45.175,45.1875,45.1121,45.175,121600.0
2011-03-15 15:55:00,71.92,71.98,71.78,71.81,195600.0,45.175,45.2126,45.087,45.1059,195600.0
2011-03-16 09:30:00,71.76,71.76,71.37,71.54,177700.0,45.0745,45.0745,44.8295,44.9363,177700.0
2011-03-16 09:35:00,71.52,71.74,71.44,71.6,96300.0,44.9237,45.0619,44.8735,44.974,96300.0
2011-03-16 09:40:00,71.59,71.77,71.44,71.61,135400.0,44.9677,45.0807,44.8735,44.9802,135400.0
2011-03-16 09:45:00,71.62,71.62,71.35,71.36,143100.0,44.9865,44.9865,44.8169,44.8232,143100.0
2011-03-16 09:50:00,71.35,71.56,71.34,71.53,173700.0,44.8169,44.9488,44.8106,44.93,173700.0
2011-03-16 09:55:00,71.53,71.55,71.44,71.54,84800.0,44.93,44.9425,44.8735,44.9363,84800.0
2011-03-16 10:00:00,71.54,71.78,71.52,71.72,62800.0,44.9363,45.087,44.9237,45.0493,62800.0
2011-03-16 10:05:00,71.72,71.78,71.43,71.45,121300.0,45.0493,45.087,44.8672,44.8797,121300.0
2011-03-16 10:10:00,71.45,71.56,71.36,71.36,47500.0,44.8797,44.9488,44.8232,44.8232,47500.0
2011-03-16 10:15:00,71.36,71.57,71.32,71.56,74200.0,44.8232,44.9551,44.7981,44.9488,74200.0
2011-03-16 10:20:00,71.57,71.58,71.4,71.5,52000.0,44.9551,44.9614,44.8483,44.9111,52000.0
2011-03-16 10:25:00,71.51,71.6,71.45,71.54,38500.0,44.9174,44.974,44.8797,44.9363,38500.0
2011-03-16 10:30:00,71.54,71.59,71.33,71.37,66000.0,44.9363,44.9677,44.8044,44.8295,66000.0
2011-03-16 10:35:00,71.37,71.45,71.24,71.36,83600.0,44.8295,44.8797,44.7478,44.8232,83600.0
2011-03-16 10:40:00,71.36,71.38,71.2,71.23,100000.0,44.8232,44.8358,44.7227,44.7415,100000.0
2011-03-16 10:45:00,71.22,71.36,71.2,71.29,92400.0,44.7353,44.8232,44.7227,44.7792,92400.0
2011-03-16 10:50:00,71.29,71.33,71.21,71.21,47600.0,44.7792,44.8044,44.729,44.729,47600.0
2011-03-16 10:55:00,71.22,71.22,70.9,70.92,163100.0,44.7353,44.7353,44.5343,44.5468,163100.0
2011-03-16 11:00:00,70.92,71.0,70.25,70.71,388100.0,44.5468,44.5971,44.126,44.4149,388100.0
2011-03-16 11:05:00,70.7,71.06,70.28,70.98,133000.0,44.4086,44.6348,44.1448,44.5845,133000.0
2011-03-16 11:10:00,70.98,71.12,70.8,70.98,107600.0,44.5845,44.6725,44.4714,44.5845,107600.0
2011-03-16 11:15:00,70.98,71.1,70.8,70.97,137600.0,44.5845,44.6599,44.4714,44.5782,137600.0
2011-03-16 11:20:00,70.96,70.96,70.8,70.87,69400.0,44.5719,44.5719,44.4714,44.5154,69400.0
2011-03-16 11:25:00,70.87,71.0,70.79,70.91,35400.0,44.5154,44.5971,44.4652,44.5405,35400.0
2011-03-16 11:30:00,70.92,71.03,70.88,70.93,29200.0,44.5468,44.6159,44.5217,44.5531,29200.0
2011-03-16 11:35:00,70.94,71.05,70.87,70.9,57100.0,44.5594,44.6285,44.5154,44.5343,57100.0
2011-03-16 11:40:00,70.95,71.17,70.9,71.0,144600.0,44.5657,44.7039,44.5343,44.5971,144600.0
2011-03-16 11:45:00,70.97,70.97,70.7,70.81,109300.0,44.5782,44.5782,44.4086,44.4777,109300.0
2011-03-16 11:50:00,70.81,70.82,70.5,70.66,81800.0,44.4777,44.484,44.283,44.3835,81800.0
2011-03-16 11:55:00,70.64,70.67,70.48,70.59,39500.0,44.3709,44.3898,44.2704,44.3395,39500.0
2011-03-16 12:00:00,70.6,70.61,70.46,70.52,70500.0,44.3458,44.3521,44.2579,44.2956,70500.0
2011-03-16 12:05:00,70.51,70.7,70.45,70.61,53000.0,44.2893,44.4086,44.2516,44.3521,53000.0
2011-03-16 12:10:00,70.62,70.8,70.5,70.56,71900.0,44.3584,44.4714,44.283,44.3207,71900.0
2011-03-16 12:15:00,70.54,70.62,70.43,70.56,63200.0,44.3081,44.3584,44.239,44.3207,63200.0
2011-03-16 12:20:00,70.55,70.86,70.53,70.86,49000.0,44.3144,44.5091,44.3019,44.5091,49000.0
2011-03-16 12:25:00,70.88,71.08,70.86,71.05,42000.0,44.5217,44.6473,44.5091,44.6285,42000.0
2011-03-16 12:30:00,71.06,71.11,70.92,71.09,87300.0,44.6348,44.6662,44.5468,44.6536,87300.0
2011-03-16 12:35:00,71.08,71.1,70.86,70.91,67200.0,44.6473,44.6599,44.5091,44.5405,67200.0
2011-03-16 12:40:00,70.92,71.05,70.84,70.91,84800.0,44.5468,44.6285,44.4966,44.5405,84800.0
2011-03-16 12:45:00,70.88,71.1,70.87,70.98,36200.0,44.5217,44.6599,44.5154,44.5845,36200.0
2011-03-16 12:50:00,70.98,71.06,70.92,70.99,54100.0,44.5845,44.6348,44.5468,44.5908,54100.0
2011-03-16 12:55:00,71.0,71.1,70.95,71.07,23200.0,44.5971,44.6599,44.5657,44.641,23200.0
2011-03-16 13:00:00,71.09,71.12,71.01,71.04,33500.0,44.6536,44.6725,44.6034,44.6222,33500.0
2011-03-16 13:05:00,71.02,71.08,70.94,70.95,31400.0,44.6096,44.6473,44.5594,44.5657,31400.0
2011-03-16 13:10:00,70.95,70.98,70.83,70.95,36200.0,44.5657,44.5845,44.4903,44.5657,36200.0
2011-03-16 13:15:00,70.95,71.03,70.91,70.94,48800.0,44.5657,44.6159,44.5405,44.5594,48800.0
2011-03-16 13:20:00,70.94,71.04,70.8,70.8,27000.0,44.5594,44.6222,44.4714,44.4714,27000.0
2011-03-16 13:25:00,70.79,70.91,70.77,70.91,26600.0,44.4652,44.5405,44.4526,44.5405,26600.0
2011-03-16 13:30:00,70.91,70.93,70.76,70.89,33800.0,44.5405,44.5531,44.4463,44.528,33800.0
2011-03-16 13:35:00,70.89,70.92,70.7,70.78,33000.0,44.528,44.5468,44.4086,44.4589,33000.0
2011-03-16 13:40:00,70.8,70.86,70.67,70.84,48100.0,44.4714,44.5091,44.3898,44.4966,48100.0
2011-03-16 13:45:00,70.84,70.88,70.72,70.86,27300.0,44.4966,44.5217,44.4212,44.5091,27300.0
2011-03-16 13:50:00,70.84,70.93,70.78,70.78,32900.0,44.4966,44.5531,44.4589,44.4589,32900.0
2011-03-16 13:55:00,70.78,70.86,70.76,70.77,50200.0,44.4589,44.5091,44.4463,44.4526,50200.0
2011-03-16 14:00:00,70.76,70.79,70.61,70.74,61300.0,44.4463,44.4652,44.3521,44.4338,61300.0
2011-03-16 14:05:00,70.74,70.75,70.47,70.61,74500.0,44.4338,44.44,44.2642,44.3521,74500.0
2011-03-16 14:10:00,70.61,70.66,70.32,70.5,136000.0,44.3521,44.3835,44.1699,44.283,136000.0
2011-03-16 14:15:00,70.5,70.5,70.21,70.24,128100.0,44.283,44.283,44.1009,44.1197,128100.0
2011-03-16 14:20:00,70.25,70.62,70.22,70.54,85200.0,44.126,44.3584,44.1071,44.3081,85200.0
2011-03-16 14:25:00,70.55,70.68,70.53,70.55,71000.0,44.3144,44.3961,44.3019,44.3144,71000.0
2011-03-16 14:30:00,70.55,70.61,70.45,70.57,84200.0,44.3144,44.3521,44.2516,44.327,84200.0
2011-03-16 14:35:00,70.57,70.84,70.52,70.78,148500.0,44.327,44.4966,44.2956,44.4589,148500.0
2011-03-16 14:40:00,70.79,71.09,70.7,70.89,85900.0,44.4652,44.6536,44.4086,44.528,85900.0
2011-03-16 14:45:00,70.88,71.1,70.86,70.97,43800.0,44.5217,44.6599,44.5091,44.5782,43800.0
2011-03-16 14:50:00,70.95,71.05,70.89,70.95,44500.0,44.5657,44.6285,44.528,44.5657,44500.0
2011-03-16 14:55:00,70.96,71.17,70.89,70.95,67100.0,44.5719,44.7039,44.528,44.5657,67100.0
2011-03-16 15:00:00,70.95,71.02,70.87,70.94,67500.0,44.5657,44.6096,44.5154,44.5594,67500.0
2011-03-16 15:05:00,70.94,70.95,70.78,70.86,60300.0,44.5594,44.5657,44.4589,44.5091,60300.0
2011-03-16 15:10:00,70.87,70.97,70.69,70.69,77100.0,44.5154,44.5782,44.4024,44.4024,77100.0
2011-03-16 15:15:00,70.7,70.92,70.69,70.79,53800.0,44.4086,44.5468,44.4024,44.4652,53800.0
2011-03-16 15:20:00,70.77,70.91,70.69,70.75,102500.0,44.4526,44.5405,44.4024,44.44,102500.0
2011-03-16 15:25:00,70.75,70.85,70.41,70.55,114300.0,44.44,44.5029,44.2265,44.3144,114300.0
2011-03-16 15:30:00,70.54,70.59,70.4,70.59,153500.0,44.3081,44.3395,44.2202,44.3395,153500.0
2011-03-16 15:35:00,70.58,70.7,70.53,70.55,85900.0,44.3333,44.4086,44.3019,44.3144,85900.0
2011-03-16 15:40:00,70.55,70.61,70.5,70.56,149300.0,44.3144,44.3521,44.283,44.3207,149300.0
2011-03-16 15:45:00,70.57,70.61,70.32,70.47,214000.0,44.327,44.3521,44.1699,44.2642,214000.0
2011-03-16 15:50:00,70.45,70.45,70.3,70.39,261200.0,44.2516,44.2516,44.1574,44.2139,261200.0
2011-03-16 15:55:00,70.37,70.41,70.3,70.37,444500.0,44.2014,44.2265,44.1574,44.2014,444500.0
2011-03-17 09:30:00,72.61,72.8,72.26,72.36,426700.0,45.6084,45.7277,45.3885,45.4513,426700.0
2011-03-17 09:35:00,72.33,72.35,71.96,72.28,178000.0,45.4325,45.445,45.2001,45.4011,178000.0
2011-03-17 09:40:00,72.25,72.33,71.84,72.1,101800.0,45.3822,45.4325,45.1247,45.288,101800.0
2011-03-17 09:45:00,72.1,72.16,71.84,72.13,93600.0,45.288,45.3257,45.1247,45.3069,93600.0
2011-03-17 09:50:00,72.15,72.43,72.12,72.31,181900.0,45.3194,45.4953,45.3006,45.4199,181900.0
2011-03-17 09:55:00,72.33,72.59,72.3,72.39,170100.0,45.4325,45.5958,45.4136,45.4702,170100.0
2011-03-17 10:00:00,72.4,72.61,71.99,72.0,213900.0,45.4765,45.6084,45.2189,45.2252,213900.0
2011-03-17 10:05:00,72.0,72.21,71.85,72.2,110700.0,45.2252,45.3571,45.131,45.3508,110700.0
2011-03-17 10:10:00,72.21,72.33,72.15,72.27,84700.0,45.3571,45.4325,45.3194,45.3948,84700.0
2011-03-17 10:15:00,72.27,72.63,72.25,72.63,156300.0,45.3948,45.6209,45.3822,45.6209,156300.0
2011-03-17 10:20:00,72.63,72.75,72.52,72.61,162400.0,45.6209,45.6963,45.5518,45.6084,162400.0
2011-03-17 10:25:00,72.61,72.63,72.44,72.49,140700.0,45.6084,45.6209,45.5016,45.533,140700.0
2011-03-17 10:30:00,72.5,72.5,72.39,72.41,154700.0,45.5393,45.5393,45.4702,45.4827,154700.0
2011-03-17 10:35:00,72.41,72.45,72.36,72.39,93200.0,45.4827,45.5079,45.4513,45.4702,93200.0
2011-03-17 10:40:00,72.4,72.4,72.18,72.33,89600.0,45.4765,45.4765,45.3383,45.4325,89600.0
2011-03-17 10:45:00,72.33,72.33,72.05,72.14,64200.0,45.4325,45.4325,45.2566,45.3131,64200.0
2011-03-17 10:50:00,72.13,72.2,71.92,72.12,98800.0,45.3069,45.3508,45.175,45.3006,98800.0
2011-03-17 10:55:00,72.1,72.17,71.9,71.99,107700.0,45.288,45.332,45.1624,45.2189,107700.0
2011-03-17 11:00:00,72.0,72.13,71.96,72.13,103500.0,45.2252,45.3069,45.2001,45.3069,103500.0
2011-03-17 11:05:00,72.13,72.31,72.05,72.27,116600.0,45.3069,45.4199,45.2566,45.3948,116600.0
2011-03-17 11:10:00,72.28,72.3,71.95,71.96,92900.0,45.4011,45.4136,45.1938,45.2001,92900.0
2011-03-17 11:15:00,71.96,72.04,71.9,72.01,60900.0,45.2001,45.2503,45.1624,45.2315,60900.0
2011-03-17 11:20:00,72.0,72.12,71.9,71.96,60100.0,45.2252,45.3006,45.1624,45.2001,60100.0
2011-03-17 11:25:00,71.95,72.0,71.9,71.95,42700.0,45.1938,45.2252,45.1624,45.1938,42700.0
2011-03-17 11:30:00,71.94,72.04,71.9,71.99,91300.0,45.1875,45.2503,45.1624,45.2189,91300.0
2011-03-17 11:35:00,72.0,72.05,71.94,71.99,23800.0,45.2252,45.2566,45.1875,45.2189,23800.0
2011-03-17 11:40:00,71.98,72.02,71.92,71.92,116400.0,45.2126,45.2378,45.175,45.175,116400.0
2011-03-17 11:45:00,71.93,71.98,71.9,71.97,69200.0,45.1812,45.2126,45.1624,45.2064,69200.0
2011-03-17 11:50:00,71.97,72.01,71.9,71.92,119200.0,45.2064,45.2315,45.1624,45.175,119200.0
2011-03-17 11:55:00,71.92,71.98,71.65,71.65,76100.0,45.175,45.2126,45.0054,45.0054,76100.0
2011-03-17 12:00:00,71.64,71.71,71.64,71.68,51600.0,44.9991,45.043,44.9991,45.0242,51600.0
2011-03-17 12:05:00,71.66,71.71,71.63,71.68,31800.0,45.0116,45.043,44.9928,45.0242,31800.0
2011-03-17 12:10:00,71.69,71.79,71.67,71.77,64500.0,45.0305,45.0933,45.0179,45.0807,64500.0
2011-03-17 12:15:00,71.76,71.82,71.73,71.79,19200.0,45.0745,45.1121,45.0556,45.0933,19200.0
2011-03-17 12:20:00,71.8,71.82,71.76,71.77,34200.0,45.0996,45.1121,45.0745,45.0807,34200.0
2011-03-17 12:25:00,71.76,71.78,71.7,71.72,21000.0,45.0745,45.087,45.0368,45.0493,21000.0
2011-03-17 12:30:00,71.71,71.8,71.71,71.74,65200.0,45.043,45.0996,45.043,45.0619,65200.0
2011-03-17 12:35:00,71.75,71.79,71.73,71.77,40400.0,45.0682,45.0933,45.0556,45.0807,40400.0
2011-03-17 12:40:00,71.78,71.87,71.76,71.85,68800.0,45.087,45.1435,45.0745,45.131,68800.0
2011-03-17 12:45:00,71.85,71.87,71.68,71.72,62200.0,45.131,45.1435,45.0242,45.0493,62200.0
2011-03-17 12:50:00,71.71,71.73,71.6,71.62,44800.0,45.043,45.0556,44.974,44.9865,44800.0
2011-03-17 12:55:00,71.62,71.64,71.49,71.61,59200.0,44.9865,44.9991,44.9049,44.9802,59200.0
2011-03-17 13:00:00,71.61,71.64,71.52,71.55,25800.0,44.9802,44.9991,44.9237,44.9425,25800.0
2011-03-17 13:05:00,71.54,71.63,71.53,71.63,22400.0,44.9363,44.9928,44.93,44.9928,22400.0
2011-03-17 13:10:00,71.61,71.75,71.61,71.74,32500.0,44.9802,45.0682,44.9802,45.0619,32500.0
2011-03-17 13:15:00,71.73,71.8,71.61,71.63,38600.0,45.0556,45.0996,44.9802,44.9928,38600.0
2011-03-17 13:20:00,71.64,71.66,71.46,71.46,56900.0,44.9991,45.0116,44.886,44.886,56900.0
2011-03-17 13:25:00,71.47,71.5,71.23,71.28,110400.0,44.8923,44.9111,44.7415,44.773,110400.0
2011-03-17 13:30:00,71.26,71.48,71.18,71.47,68200.0,44.7604,44.8986,44.7101,44.8923,68200.0
2011-03-17 13:35:00,71.48,71.63,71.47,71.62,51000.0,44.8986,44.9928,44.8923,44.9865,51000.0
2011-03-17 13:40:00,71.61,71.64,71.48,71.5,41200.0,44.9802,44.9991,44.8986,44.9111,41200.0
2011-03-17 13:45:00,71.49,71.5,71.41,71.43,44700.0,44.9049,44.9111,44.8546,44.8672,44700.0
2011-03-17 13:50:00,71.44,71.44,71.19,71.19,47600.0,44.8735,44.8735,44.7164,44.7164,47600.0
2011-03-17 13:55:00,71.19,71.42,71.16,71.42,54900.0,44.7164,44.8609,44.6976,44.8609,54900.0
2011-03-17 14:00:00,71.42,71.59,71.38,71.59,53600.0,44.8609,44.9677,44.8358,44.9677,53600.0
2011-03-17 14:05:00,71.59,71.65,71.53,71.54,54500.0,44.9677,45.0054,44.93,44.9363,54500.0
2011-03-17 14:10:00,71.55,71.56,71.41,71.47,68400.0,44.9425,44.9488,44.8546,44.8923,68400.0
2011-03-17 14:15:00,71.48,71.62,71.46,71.62,72500.0,44.8986,44.9865,44.886,44.9865,72500.0
2011-03-17 14:20:00,71.64,71.67,71.57,71.59,59800.0,44.9991,45.0179,44.9551,44.9677,59800.0
2011-03-17 14:25:00,71.59,71.62,71.5,71.5,93000.0,44.9677,44.9865,44.9111,44.9111,93000.0
2011-03-17 14:30:00,71.5,71.59,71.46,71.54,89700.0,44.9111,44.9677,44.886,44.9363,89700.0
2011-03-17 14:35:00,71.54,71.58,71.46,71.46,93300.0,44.9363,44.9614,44.886,44.886,93300.0
2011-03-17 14:40:00,71.47,71.65,71.47,71.6,40500.0,44.8923,45.0054,44.8923,44.974,40500.0
2011-03-17 14:45:00,71.6,71.67,71.6,71.62,31300.0,44.974,45.0179,44.974,44.9865,31300.0
2011-03-17 14:50:00,71.63,71.81,71.6,71.81,52200.0,44.9928,45.1059,44.974,45.1059,52200.0
2011-03-17 14:55:00,71.81,71.9,71.79,71.87,118900.0,45.1059,45.1624,45.0933,45.1435,118900.0
2011-03-17 15:00:00,71.86,71.9,71.76,71.84,85900.0,45.1373,45.1624,45.0745,45.1247,85900.0
2011-03-17 15:05:00,71.84,71.86,71.73,71.79,65700.0,45.1247,45.1373,45.0556,45.0933,65700.0
2011-03-17 15:10:00,71.8,71.8,71.71,71.73,49600.0,45.0996,45.0996,45.043,45.0556,49600.0
2011-03-17 15:15:00,71.72,71.73,71.6,71.61,66200.0,45.0493,45.0556,44.974,44.9802,66200.0
2011-03-17 15:20:00,71.62,71.66,71.6,71.6,35600.0,44.9865,45.0116,44.974,44.974,35600.0
2011-03-17 15:25:00,71.6,71.6,71.5,71.56,67100.0,44.974,44.974,44.9111,44.9488,67100.0
2011-03-17 15:30:00,71.56,71.65,71.54,71.62,80900.0,44.9488,45.0054,44.9363,44.9865,80900.0
2011-03-17 15:35:00,71.63,71.67,71.6,71.65,133500.0,44.9928,45.0179,44.974,45.0054,133500.0
2011-03-17 15:40:00,71.65,71.7,71.6,71.61,99200.0,45.0054,45.0368,44.974,44.9802,99200.0
2011-03-17 15:45:00,71.6,71.81,71.57,71.63,237300.0,44.974,45.1059,44.9551,44.9928,237300.0
2011-03-17 15:50:00,71.63,71.64,71.6,71.63,163700.0,44.9928,44.9991,44.974,44.9928,163700.0
2011-03-17 15:55:00,71.62,71.72,71.57,71.62,526800.0,44.9865,45.0493,44.9551,44.9865,526800.0
2011-03-18 09:30:00,72.58,72.6,72.33,72.56,920300.0,45.5895,45.6021,45.4325,45.577,920300.0
2011-03-18 09:35:00,72.56,72.56,72.17,72.28,111300.0,45.577,45.577,45.332,45.4011,111300.0
2011-03-18 09:40:00,72.3,72.47,72.25,72.34,114500.0,45.4136,45.5204,45.3822,45.4388,114500.0
2011-03-18 09:45:00,72.34,72.4,71.97,72.29,130600.0,45.4388,45.4765,45.2064,45.4074,130600.0
2011-03-18 09:50:00,72.29,72.43,72.17,72.34,111200.0,45.4074,45.4953,45.332,45.4388,111200.0
2011-03-18 09:55:00,72.33,72.37,72.11,72.2,129600.0,45.4325,45.4576,45.2943,45.3508,129600.0
2011-03-18 10:00:00,72.2,72.24,72.02,72.08,79800.0,45.3508,45.376,45.2378,45.2755,79800.0
2011-03-18 10:05:00,72.05,72.15,72.0,72.04,74000.0,45.2566,45.3194,45.2252,45.2503,74000.0
2011-03-18 10:10:00,72.03,72.09,71.88,72.05,329900.0,45.244,45.2817,45.1498,45.2566,329900.0
2011-03-18 10:15:00,72.03,72.14,71.97,72.05,42200.0,45.244,45.3131,45.2064,45.2566,42200.0
2011-03-18 10:20:00,72.04,72.13,71.97,72.11,34700.0,45.2503,45.3069,45.2064,45.2943,34700.0
2011-03-18 10:25:00,72.1,72.12,72.0,72.06,73900.0,45.288,45.3006,45.2252,45.2629,73900.0
2011-03-18 10:30:00,72.05,72.15,72.0,72.12,92400.0,45.2566,45.3194,45.2252,45.3006,92400.0
2011-03-18 10:35:00,72.13,72.24,72.13,72.22,38600.0,45.3069,45.376,45.3069,45.3634,38600.0
2011-03-18 10:40:00,72.22,72.37,72.18,72.24,28900.0,45.3634,45.4576,45.3383,45.376,28900.0
2011-03-18 10:45:00,72.25,72.28,72.15,72.2,37700.0,45.3822,45.4011,45.3194,45.3508,37700.0
2011-03-18 10:50:00,72.2,72.2,72.05,72.1,39900.0,45.3508,45.3508,45.2566,45.288,39900.0
2011-03-18 10:55:00,72.1,72.13,72.0,72.09,71100.0,45.288,45.3069,45.2252,45.2817,71100.0
2011-03-18 11:00:00,72.09,72.27,72.08,72.26,56600.0,45.2817,45.3948,45.2755,45.3885,56600.0
2011-03-18 11:05:00,72.26,72.33,72.22,72.25,54400.0,45.3885,45.4325,45.3634,45.3822,54400.0
2011-03-18 11:10:00,72.25,72.34,72.2,72.22,44200.0,45.3822,45.4388,45.3508,45.3634,44200.0
2011-03-18 11:15:00,72.23,72.26,72.1,72.1,49400.0,45.3697,45.3885,45.288,45.288,49400.0
2011-03-18 11:20:00,72.1,72.1,72.01,72.09,22600.0,45.288,45.288,45.2315,45.2817,22600.0
2011-03-18 11:25:00,72.07,72.07,71.91,71.94,63300.0,45.2692,45.2692,45.1687,45.1875,63300.0
2011-03-18 11:30:00,71.92,71.97,71.88,71.91,33700.0,45.175,45.2064,45.1498,45.1687,33700.0
2011-03-18 11:35:00,71.91,72.09,71.88,72.03,28000.0,45.1687,45.2817,45.1498,45.244,28000.0
2011-03-18 11:40:00,72.03,72.08,71.82,71.84,31000.0,45.244,45.2755,45.1121,45.1247,31000.0
2011-03-18 11:45:00,71.86,71.9,71.71,71.78,45200.0,45.1373,45.1624,45.043,45.087,45200.0
2011-03-18 11:50:00,71.79,71.85,71.74,71.8,45000.0,45.0933,45.131,45.0619,45.0996,45000.0
2011-03-18 11:55:00,71.8,71.91,71.8,71.85,26700.0,45.0996,45.1687,45.0996,45.131,26700.0
2011-03-18 12:00:00,71.85,71.9,71.75,71.75,22500.0,45.131,45.1624,45.0682,45.0682,22500.0
2011-03-18 12:05:00,71.75,71.84,71.75,71.81,18500.0,45.0682,45.1247,45.0682,45.1059,18500.0
2011-03-18 12:10:00,71.81,71.81,71.67,71.75,38000.0,45.1059,45.1059,45.0179,45.0682,38000.0
2011-03-18 12:15:00,71.74,71.78,71.7,71.76,40700.0,45.0619,45.087,45.0368,45.0745,40700.0
2011-03-18 12:20:00,71.76,71.91,71.74,71.9,25200.0,45.0745,45.1687,45.0619,45.1624,25200.0
2011-03-18 12:25:00,71.92,71.94,71.82,71.84,21900.0,45.175,45.1875,45.1121,45.1247,21900.0
2011-03-18 12:30:00,71.85,71.86,71.78,71.83,20500.0,45.131,45.1373,45.087,45.1184,20500.0
2011-03-18 12:35:00,71.84,71.85,71.7,71.72,29100.0,45.1247,45.131,45.0368,45.0493,29100.0
2011-03-18 12:40:00,71.72,71.75,71.65,71.65,26600.0,45.0493,45.0682,45.0054,45.0054,26600.0
2011-03-18 12:45:00,71.66,71.78,71.64,71.75,22800.0,45.0116,45.087,44.9991,45.0682,22800.0
2011-03-18 12:50:00,71.76,71.79,71.71,71.73,17200.0,45.0745,45.0933,45.043,45.0556,17200.0
2011-03-18 12:55:00,71.75,71.78,71.65,71.66,18800.0,45.0682,45.087,45.0054,45.0116,18800.0
2011-03-18 13:00:00,71.67,71.74,71.65,71.67,29800.0,45.0179,45.0619,45.0054,45.0179,29800.0
2011-03-18 13:05:00,71.66,71.74,71.66,71.73,22700.0,45.0116,45.0619,45.0116,45.0556,22700.0
2011-03-18 13:10:00,71.74,71.79,71.73,71.78,41800.0,45.0619,45.0933,45.0556,45.087,41800.0
2011-03-18 13:15:00,71.78,71.92,71.78,71.9,19400.0,45.087,45.175,45.087,45.1624,19400.0
2011-03-18 13:20:00,71.89,71.89,71.81,71.87,13100.0,45.1561,45.1561,45.1059,45.1435,13100.0
2011-03-18 13:25:00,71.89,71.89,71.8,71.83,17900.0,45.1561,45.1561,45.0996,45.1184,17900.0
2011-03-18 13:30:00,71.83,71.84,71.76,71.79,11100.0,45.1184,45.1247,45.0745,45.0933,11100.0
2011-03-18 13:35:00,71.81,71.87,71.81,71.86,10900.0,45.1059,45.1435,45.1059,45.1373,10900.0
2011-03-18 13:40:00,71.87,71.92,71.82,71.83,14200.0,45.1435,45.175,45.1121,45.1184,14200.0
2011-03-18 13:45:00,71.83,71.87,71.82,71.87,13600.0,45.1184,45.1435,45.1121,45.1435,13600.0
2011-03-18 13:50:00,71.86,71.88,71.84,71.84,16100.0,45.1373,45.1498,45.1247,45.1247,16100.0
2011-03-18 13:55:00,71.84,71.88,71.8,71.83,19000.0,45.1247,45.1498,45.0996,45.1184,19000.0
2011-03-18 14:00:00,71.84,71.88,71.82,71.83,12800.0,45.1247,45.1498,45.1121,45.1184,12800.0
2011-03-18 14:05:00,71.83,71.83,71.73,71.74,20800.0,45.1184,45.1184,45.0556,45.0619,20800.0
2011-03-18 14:10:00,71.74,71.75,71.65,71.66,33300.0,45.0619,45.0682,45.0054,45.0116,33300.0
2011-03-18 14:15:00,71.65,71.7,71.49,71.49,71200.0,45.0054,45.0368,44.9049,44.9049,71200.0
2011-03-18 14:20:00,71.5,71.61,71.5,71.56,38700.0,44.9111,44.9802,44.9111,44.9488,38700.0
2011-03-18 14:25:00,71.56,71.57,71.52,71.52,31600.0,44.9488,44.9551,44.9237,44.9237,31600.0
2011-03-18 14:30:00,71.54,71.6,71.49,71.49,26900.0,44.9363,44.974,44.9049,44.9049,26900.0
2011-03-18 14:35:00,71.49,71.68,71.48,71.64,48100.0,44.9049,45.0242,44.8986,44.9991,48100.0
2011-03-18 14:40:00,71.65,71.69,71.63,71.63,13100.0,45.0054,45.0305,44.9928,44.9928,13100.0
2011-03-18 14:45:00,71.63,71.64,71.55,71.56,20700.0,44.9928,44.9991,44.9425,44.9488,20700.0
2011-03-18 14:50:00,71.56,71.59,71.52,71.52,27100.0,44.9488,44.9677,44.9237,44.9237,27100.0
2011-03-18 14:55:00,71.52,71.56,71.4,71.45,82100.0,44.9237,44.9488,44.8483,44.8797,82100.0
2011-03-18 15:00:00,71.44,71.48,71.41,71.42,35800.0,44.8735,44.8986,44.8546,44.8609,35800.0
2011-03-18 15:05:00,71.42,71.45,71.33,71.38,48800.0,44.8609,44.8797,44.8044,44.8358,48800.0
2011-03-18 15:10:00,71.39,71.43,71.28,71.31,92800.0,44.842,44.8672,44.773,44.7918,92800.0
2011-03-18 15:15:00,71.3,71.41,71.28,71.4,46800.0,44.7855,44.8546,44.773,44.8483,46800.0
2011-03-18 15:20:00,71.41,71.42,71.33,71.37,40000.0,44.8546,44.8609,44.8044,44.8295,40000.0
2011-03-18 15:25:00,71.37,71.38,71.31,71.31,34900.0,44.8295,44.8358,44.7918,44.7918,34900.0
2011-03-18 15:30:00,71.31,71.5,71.31,71.46,63100.0,44.7918,44.9111,44.7918,44.886,63100.0
2011-03-18 15:35:00,71.46,71.58,71.45,71.58,41100.0,44.886,44.9614,44.8797,44.9614,41100.0
2011-03-18 15:40:00,71.57,71.63,71.54,71.58,77500.0,44.9551,44.9928,44.9363,44.9614,77500.0
2011-03-18 15:45:00,71.57,71.58,71.47,71.51,169200.0,44.9551,44.9614,44.8923,44.9174,169200.0
2011-03-18 15:50:00,71.52,71.63,71.5,71.63,130700.0,44.9237,44.9928,44.9111,44.9928,130700.0
2011-03-18 15:55:00,71.63,71.71,71.56,71.61,320200.0,44.9928,45.043,44.9488,44.9802,320200.0
2011-03-21 09:30:00,72.57,72.58,72.34,72.5,90600.0,45.5832,45.5895,45.4388,45.5393,90600.0
2011-03-21 09:35:00,72.49,72.6,72.46,72.57,88400.0,45.533,45.6021,45.5141,45.5832,88400.0
2011-03-21 09:40:00,72.58,72.72,72.54,72.71,80000.0,45.5895,45.6775,45.5644,45.6712,80000.0
2011-03-21 09:45:00,72.71,72.96,72.63,72.9,91200.0,45.6712,45.8282,45.6209,45.7905,91200.0
2011-03-21 09:50:00,72.89,72.93,72.73,72.8,60700.0,45.7842,45.8094,45.6837,45.7277,60700.0
2011-03-21 09:55:00,72.8,72.87,72.77,72.78,37800.0,45.7277,45.7717,45.7089,45.7151,37800.0
2011-03-21 10:00:00,72.79,73.02,72.77,72.99,78800.0,45.7214,45.8659,45.7089,45.847,78800.0
2011-03-21 10:05:00,72.99,73.21,72.97,73.0,88000.0,45.847,45.9852,45.8345,45.8533,88000.0
2011-03-21 10:10:00,73.0,73.13,72.99,73.03,56000.0,45.8533,45.935,45.847,45.8722,56000.0
2011-03-21 10:15:00,73.03,73.04,72.91,72.98,33700.0,45.8722,45.8785,45.7968,45.8408,33700.0
2011-03-21 10:20:00,72.98,73.07,72.93,73.0,47300.0,45.8408,45.8973,45.8094,45.8533,47300.0
2011-03-21 10:25:00,73.01,73.09,73.01,73.09,43200.0,45.8596,45.9099,45.8596,45.9099,43200.0
2011-03-21 10:30:00,73.1,73.24,73.08,73.15,77700.0,45.9161,46.0041,45.9036,45.9475,77700.0
2011-03-21 10:35:00,73.15,73.21,72.95,72.99,50200.0,45.9475,45.9852,45.8219,45.847,50200.0
2011-03-21 10:40:00,72.99,73.08,72.92,73.08,38200.0,45.847,45.9036,45.8031,45.9036,38200.0
2011-03-21 10:45:00,73.07,73.28,73.05,73.28,66500.0,45.8973,46.0292,45.8847,46.0292,66500.0
2011-03-21 10:50:00,73.28,73.29,73.03,73.08,70100.0,46.0292,46.0355,45.8722,45.9036,70100.0
2011-03-21 10:55:00,73.08,73.21,73.06,73.21,45800.0,45.9036,45.9852,45.891,45.9852,45800.0
2011-03-21 11:00:00,73.22,73.39,73.17,73.3,59200.0,45.9915,46.0983,45.9601,46.0418,59200.0
2011-03-21 11:05:00,73.3,73.32,73.22,73.3,28500.0,46.0418,46.0543,45.9915,46.0418,28500.0
2011-03-21 11:10:00,73.29,73.34,73.22,73.22,33100.0,46.0355,46.0669,45.9915,45.9915,33100.0
2011-03-21 11:15:00,73.22,73.31,73.2,73.27,23000.0,45.9915,46.0481,45.979,46.0229,23000.0
2011-03-21 11:20:00,73.28,73.28,73.24,73.27,17200.0,46.0292,46.0292,46.0041,46.0229,17200.0
2011-03-21 11:25:00,73.27,73.31,73.23,73.27,25800.0,46.0229,46.0481,45.9978,46.0229,25800.0
2011-03-21 11:30:00,73.27,73.34,73.26,73.31,55900.0,46.0229,46.0669,46.0166,46.0481,55900.0
2011-03-21 11:35:00,73.3,73.34,73.23,73.3,22800.0,46.0418,46.0669,45.9978,46.0418,22800.0
2011-03-21 11:40:00,73.29,73.32,73.15,73.3,57600.0,46.0355,46.0543,45.9475,46.0418,57600.0
2011-03-21 11:45:00,73.29,73.38,73.26,73.36,49300.0,46.0355,46.092,46.0166,46.0795,49300.0
2011-03-21 11:50:00,73.36,73.39,73.29,73.32,36200.0,46.0795,46.0983,46.0355,46.0543,36200.0
2011-03-21 11:55:00,73.33,73.33,73.23,73.23,16700.0,46.0606,46.0606,45.9978,45.9978,16700.0
2011-03-21 12:00:00,73.24,73.32,73.23,73.3,26000.0,46.0041,46.0543,45.9978,46.0418,26000.0
2011-03-21 12:05:00,73.29,73.31,73.26,73.29,19200.0,46.0355,46.0481,46.0166,46.0355,19200.0
2011-03-21 12:10:00,73.28,73.31,73.25,73.3,20000.0,46.0292,46.0481,46.0104,46.0418,20000.0
2011-03-21 12:15:00,73.3,73.32,73.27,73.3,12600.0,46.0418,46.0543,46.0229,46.0418,12600.0
2011-03-21 12:20:00,73.3,73.33,73.22,73.29,19200.0,46.0418,46.0606,45.9915,46.0355,19200.0
2011-03-21 12:25:00,73.29,73.33,73.25,73.33,16200.0,46.0355,46.0606,46.0104,46.0606,16200.0
2011-03-21 12:30:00,73.34,73.37,73.33,73.36,37800.0,46.0669,46.0857,46.0606,46.0795,37800.0
2011-03-21 12:35:00,73.36,73.4,73.33,73.37,29800.0,46.0795,46.1046,46.0606,46.0857,29800.0
2011-03-21 12:40:00,73.37,73.4,73.34,73.36,32000.0,46.0857,46.1046,46.0669,46.0795,32000.0
2011-03-21 12:45:00,73.35,73.37,73.29,73.3,18900.0,46.0732,46.0857,46.0355,46.0418,18900.0
2011-03-21 12:50:00,73.31,73.31,73.24,73.27,12500.0,46.0481,46.0481,46.0041,46.0229,12500.0
2011-03-21 12:55:00,73.28,73.3,73.2,73.28,15100.0,46.0292,46.0418,45.979,46.0292,15100.0
2011-03-21 13:00:00,73.28,73.29,73.21,73.23,14800.0,46.0292,46.0355,45.9852,45.9978,14800.0
2011-03-21 13:05:00,73.23,73.24,73.16,73.17,18000.0,45.9978,46.0041,45.9538,45.9601,18000.0
2011-03-21 13:10:00,73.18,73.23,73.16,73.16,7400.0,45.9664,45.9978,45.9538,45.9538,7400.0
2011-03-21 13:15:00,73.16,73.18,73.12,73.15,13900.0,45.9538,45.9664,45.9287,45.9475,13900.0
2011-03-21 13:20:00,73.14,73.15,73.05,73.08,33500.0,45.9413,45.9475,45.8847,45.9036,33500.0
2011-03-21 13:25:00,73.09,73.09,73.0,73.09,50200.0,45.9099,45.9099,45.8533,45.9099,50200.0
2011-03-21 13:30:00,73.09,73.11,73.0,73.01,21700.0,45.9099,45.9224,45.8533,45.8596,21700.0
2011-03-21 13:35:00,73.02,73.04,73.0,73.03,14600.0,45.8659,45.8785,45.8533,45.8722,14600.0
2011-03-21 13:40:00,73.02,73.1,72.99,73.1,59300.0,45.8659,45.9161,45.847,45.9161,59300.0
2011-03-21 13:45:00,73.1,73.13,73.06,73.06,36900.0,45.9161,45.935,45.891,45.891,36900.0
2011-03-21 13:50:00,73.05,73.11,73.05,73.1,8200.0,45.8847,45.9224,45.8847,45.9161,8200.0
2011-03-21 13:55:00,73.09,73.18,73.09,73.15,28700.0,45.9099,45.9664,45.9099,45.9475,28700.0
2011-03-21 14:00:00,73.15,73.15,73.11,73.12,35000.0,45.9475,45.9475,45.9224,45.9287,35000.0
2011-03-21 14:05:00,73.12,73.12,73.05,73.08,29500.0,45.9287,45.9287,45.8847,45.9036,29500.0
2011-03-21 14:10:00,73.08,73.09,73.01,73.05,42800.0,45.9036,45.9099,45.8596,45.8847,42800.0
2011-03-21 14:15:00,73.05,73.07,73.04,73.05,20200.0,45.8847,45.8973,45.8785,45.8847,20200.0
2011-03-21 14:20:00,73.05,73.07,73.03,73.04,20400.0,45.8847,45.8973,45.8722,45.8785,20400.0
2011-03-21 14:25:00,73.05,73.14,73.05,73.08,29400.0,45.8847,45.9413,45.8847,45.9036,29400.0
2011-03-21 14:30:00,73.09,73.17,73.09,73.15,20300.0,45.9099,45.9601,45.9099,45.9475,20300.0
2011-03-21 14:35:00,73.15,73.16,73.09,73.16,16900.0,45.9475,45.9538,45.9099,45.9538,16900.0
2011-03-21 14:40:00,73.16,73.16,73.1,73.1,28200.0,45.9538,45.9538,45.9161,45.9161,28200.0
2011-03-21 14:45:00,73.11,73.14,73.1,73.12,26100.0,45.9224,45.9413,45.9161,45.9287,26100.0
2011-03-21 14:50:00,73.13,73.15,73.09,73.15,23500.0,45.935,45.9475,45.9099,45.9475,23500.0
2011-03-21 14:55:00,73.15,73.16,73.1,73.11,28700.0,45.9475,45.9538,45.9161,45.9224,28700.0
2011-03-21 15:00:00,73.11,73.17,73.1,73.11,24300.0,45.9224,45.9601,45.9161,45.9224,24300.0
2011-03-21 15:05:00,73.1,73.16,73.09,73.15,21200.0,45.9161,45.9538,45.9099,45.9475,21200.0
2011-03-21 15:10:00,73.15,73.16,73.04,73.07,33300.0,45.9475,45.9538,45.8785,45.8973,33300.0
2011-03-21 15:15:00,73.08,73.17,73.06,73.12,120200.0,45.9036,45.9601,45.891,45.9287,120200.0
2011-03-21 15:20:00,73.13,73.13,72.95,72.98,65400.0,45.935,45.935,45.8219,45.8408,65400.0
2011-03-21 15:25:00,72.98,73.0,72.96,72.97,40800.0,45.8408,45.8533,45.8282,45.8345,40800.0
2011-03-21 15:30:00,72.97,73.01,72.94,72.99,35900.0,45.8345,45.8596,45.8156,45.847,35900.0
2011-03-21 15:35:00,72.99,72.99,72.89,72.89,65700.0,45.847,45.847,45.7842,45.7842,65700.0
2011-03-21 15:40:00,72.89,72.89,72.81,72.89,92500.0,45.7842,45.7842,45.734,45.7842,92500.0
2011-03-21 15:45:00,72.88,72.88,72.83,72.85,120600.0,45.778,45.778,45.7465,45.7591,120600.0
2011-03-21 15:50:00,72.86,72.9,72.8,72.88,131700.0,45.7654,45.7905,45.7277,45.778,131700.0
2011-03-21 15:55:00,72.88,72.89,72.8,72.86,200700.0,45.778,45.7842,45.7277,45.7654,200700.0
2011-03-22 09:30:00,72.79,72.92,72.51,72.76,65300.0,45.7214,45.8031,45.5455,45.7026,65300.0
2011-03-22 09:35:00,72.77,72.8,72.54,72.61,38100.0,45.7089,45.7277,45.5644,45.6084,38100.0
2011-03-22 09:40:00,72.61,72.69,72.54,72.67,34900.0,45.6084,45.6586,45.5644,45.646,34900.0
2011-03-22 09:45:00,72.69,72.69,72.45,72.5,50800.0,45.6586,45.6586,45.5079,45.5393,50800.0
2011-03-22 09:50:00,72.5,72.57,72.39,72.48,43400.0,45.5393,45.5832,45.4702,45.5267,43400.0
2011-03-22 09:55:00,72.46,72.56,72.36,72.4,23200.0,45.5141,45.577,45.4513,45.4765,23200.0
2011-03-22 10:00:00,72.4,72.54,72.39,72.44,30400.0,45.4765,45.5644,45.4702,45.5016,30400.0
2011-03-22 10:05:00,72.44,72.47,72.36,72.41,26700.0,45.5016,45.5204,45.4513,45.4827,26700.0
2011-03-22 10:10:00,72.41,72.41,72.22,72.28,42000.0,45.4827,45.4827,45.3634,45.4011,42000.0
2011-03-22 10:15:00,72.29,72.39,72.19,72.39,34500.0,45.4074,45.4702,45.3445,45.4702,34500.0
2011-03-22 10:20:00,72.39,72.42,72.34,72.41,19900.0,45.4702,45.489,45.4388,45.4827,19900.0
2011-03-22 10:25:00,72.41,72.58,72.41,72.57,37700.0,45.4827,45.5895,45.4827,45.5832,37700.0
2011-03-22 10:30:00,72.55,72.57,72.42,72.42,24300.0,45.5707,45.5832,45.489,45.489,24300.0
2011-03-22 10:35:00,72.41,72.45,72.32,72.34,26800.0,45.4827,45.5079,45.4262,45.4388,26800.0
2011-03-22 10:40:00,72.34,72.42,72.29,72.29,24500.0,45.4388,45.489,45.4074,45.4074,24500.0
2011-03-22 10:45:00,72.3,72.31,72.18,72.18,49800.0,45.4136,45.4199,45.3383,45.3383,49800.0
2011-03-22 10:50:00,72.17,72.23,72.11,72.11,31200.0,45.332,45.3697,45.2943,45.2943,31200.0
2011-03-22 10:55:00,72.09,72.11,72.0,72.01,35200.0,45.2817,45.2943,45.2252,45.2315,35200.0
2011-03-22 11:00:00,72.01,72.13,72.01,72.1,28100.0,45.2315,45.3069,45.2315,45.288,28100.0
2011-03-22 11:05:00,72.09,72.13,72.03,72.12,31800.0,45.2817,45.3069,45.244,45.3006,31800.0
2011-03-22 11:10:00,72.12,72.18,72.07,72.14,61100.0,45.3006,45.3383,45.2692,45.3131,61100.0
2011-03-22 11:15:00,72.13,72.23,72.1,72.12,44300.0,45.3069,45.3697,45.288,45.3006,44300.0
2011-03-22 11:20:00,72.13,72.18,72.07,72.18,32300.0,45.3069,45.3383,45.2692,45.3383,32300.0
2011-03-22 11:25:00,72.19,72.22,72.15,72.22,19600.0,45.3445,45.3634,45.3194,45.3634,19600.0
2011-03-22 11:30:00,72.22,72.23,72.12,72.16,20200.0,45.3634,45.3697,45.3006,45.3257,20200.0
2011-03-22 11:35:00,72.16,72.25,72.15,72.21,13700.0,45.3257,45.3822,45.3194,45.3571,13700.0
2011-03-22 11:40:00,72.2,72.2,72.13,72.17,16800.0,45.3508,45.3508,45.3069,45.332,16800.0
2011-03-22 11:45:00,72.18,72.21,72.17,72.19,15300.0,45.3383,45.3571,45.332,45.3445,15300.0
2011-03-22 11:50:00,72.2,72.32,72.2,72.32,22200.0,45.3508,45.4262,45.3508,45.4262,22200.0
2011-03-22 11:55:00,72.32,72.34,72.3,72.34,17700.0,45.4262,45.4388,45.4136,45.4388,17700.0
2011-03-22 12:00:00,72.35,72.4,72.35,72.39,29700.0,45.445,45.4765,45.445,45.4702,29700.0
2011-03-22 12:05:00,72.4,72.41,72.36,72.37,20800.0,45.4765,45.4827,45.4513,45.4576,20800.0
2011-03-22 12:10:00,72.37,72.43,72.36,72.41,14500.0,45.4576,45.4953,45.4513,45.4827,14500.0
2011-03-22 12:15:00,72.41,72.49,72.41,72.43,27600.0,45.4827,45.533,45.4827,45.4953,27600.0
2011-03-22 12:20:00,72.42,72.5,72.42,72.49,16100.0,45.489,45.5393,45.489,45.533,16100.0
2011-03-22 12:25:00,72.5,72.51,72.43,72.46,49100.0,45.5393,45.5455,45.4953,45.5141,49100.0
2011-03-22 12:30:00,72.47,72.53,72.45,72.47,38000.0,45.5204,45.5581,45.5079,45.5204,38000.0
2011-03-22 12:35:00,72.47,72.5,72.44,72.48,16000.0,45.5204,45.5393,45.5016,45.5267,16000.0
2011-03-22 12:40:00,72.49,72.49,72.33,72.37,23700.0,45.533,45.533,45.4325,45.4576,23700.0
2011-03-22 12:45:00,72.36,72.38,72.31,72.37,25800.0,45.4513,45.4639,45.4199,45.4576,25800.0
2011-03-22 12:50:00,72.37,72.39,72.24,72.29,35000.0,45.4576,45.4702,45.376,45.4074,35000.0
2011-03-22 12:55:00,72.3,72.38,72.25,72.3,217400.0,45.4136,45.4639,45.3822,45.4136,217400.0
2011-03-22 13:00:00,72.31,72.31,72.26,72.28,13900.0,45.4199,45.4199,45.3885,45.4011,13900.0
2011-03-22 13:05:00,72.29,72.29,72.22,72.23,19000.0,45.4074,45.4074,45.3634,45.3697,19000.0
2011-03-22 13:10:00,72.23,72.32,72.23,72.32,14300.0,45.3697,45.4262,45.3697,45.4262,14300.0
2011-03-22 13:15:00,72.31,72.34,72.26,72.29,149000.0,45.4199,45.4388,45.3885,45.4074,149000.0
2011-03-22 13:20:00,72.28,72.28,72.15,72.16,30100.0,45.4011,45.4011,45.3194,45.3257,30100.0
2011-03-22 13:25:00,72.15,72.24,72.11,72.23,42000.0,45.3194,45.376,45.2943,45.3697,42000.0
2011-03-22 13:30:00,72.23,72.28,72.2,72.28,14000.0,45.3697,45.4011,45.3508,45.4011,14000.0
2011-03-22 13:35:00,72.28,72.3,72.22,72.23,17100.0,45.4011,45.4136,45.3634,45.3697,17100.0
2011-03-22 13:40:00,72.23,72.24,72.19,72.2,282800.0,45.3697,45.376,45.3445,45.3508,282800.0
2011-03-22 13:45:00,72.2,72.23,72.19,72.23,8400.0,45.3508,45.3697,45.3445,45.3697,8400.0
2011-03-22 13:50:00,72.23,72.29,72.23,72.27,10100.0,45.3697,45.4074,45.3697,45.3948,10100.0
2011-03-22 13:55:00,72.27,72.3,72.22,72.23,21700.0,45.3948,45.4136,45.3634,45.3697,21700.0
2011-03-22 14:00:00,72.23,72.26,72.2,72.22,210800.0,45.3697,45.3885,45.3508,45.3634,210800.0
2011-03-22 14:05:00,72.22,72.23,72.14,72.14,53300.0,45.3634,45.3697,45.3131,45.3131,53300.0
2011-03-22 14:10:00,72.13,72.17,72.09,72.11,30200.0,45.3069,45.332,45.2817,45.2943,30200.0
2011-03-22 14:15:00,72.11,72.13,72.01,72.06,46300.0,45.2943,45.3069,45.2315,45.2629,46300.0
2011-03-22 14:20:00,72.07,72.08,72.03,72.04,36500.0,45.2692,45.2755,45.244,45.2503,36500.0
2011-03-22 14:25:00,72.04,72.06,72.0,72.03,32800.0,45.2503,45.2629,45.2252,45.244,32800.0
2011-03-22 14:30:00,72.03,72.08,72.02,72.05,25200.0,45.244,45.2755,45.2378,45.2566,25200.0
2011-03-22 14:35:00,72.05,72.09,72.03,72.03,28400.0,45.2566,45.2817,45.244,45.244,28400.0
2011-03-22 14:40:00,72.04,72.06,72.0,72.02,32600.0,45.2503,45.2629,45.2252,45.2378,32600.0
2011-03-22 14:45:00,72.02,72.03,71.95,71.95,50700.0,45.2378,45.244,45.1938,45.1938,50700.0
2011-03-22 14:50:00,71.94,71.94,71.85,71.89,59300.0,45.1875,45.1875,45.131,45.1561,59300.0
2011-03-22 14:55:00,71.9,71.99,71.9,71.97,35300.0,45.1624,45.2189,45.1624,45.2064,35300.0
2011-03-22 15:00:00,71.98,71.99,71.87,71.89,35400.0,45.2126,45.2189,45.1435,45.1561,35400.0
2011-03-22 15:05:00,71.9,71.95,71.89,71.94,25500.0,45.1624,45.1938,45.1561,45.1875,25500.0
2011-03-22 15:10:00,71.93,71.99,71.92,71.99,29400.0,45.1812,45.2189,45.175,45.2189,29400.0
2011-03-22 15:15:00,71.99,71.99,71.95,71.96,21900.0,45.2189,45.2189,45.1938,45.2001,21900.0
2011-03-22 15:20:00,71.95,71.98,71.94,71.95,27000.0,45.1938,45.2126,45.1875,45.1938,27000.0
2011-03-22 15:25:00,71.95,71.98,71.95,71.96,28000.0,45.1938,45.2126,45.1938,45.2001,28000.0
2011-03-22 15:30:00,71.96,71.99,71.95,71.99,46600.0,45.2001,45.2189,45.1938,45.2189,46600.0
2011-03-22 15:35:00,71.98,72.06,71.98,72.02,49300.0,45.2126,45.2629,45.2126,45.2378,49300.0
2011-03-22 15:40:00,72.03,72.03,72.0,72.03,44400.0,45.244,45.244,45.2252,45.244,44400.0
2011-03-22 15:45:00,72.04,72.06,72.03,72.04,70800.0,45.2503,45.2629,45.244,45.2503,70800.0
2011-03-22 15:50:00,72.05,72.05,71.97,71.97,108700.0,45.2566,45.2566,45.2064,45.2064,108700.0
2011-03-22 15:55:00,71.98,72.07,71.98,72.03,226800.0,45.2126,45.2692,45.2126,45.244,226800.0
2011-03-23 09:30:00,71.66,71.79,71.48,71.65,82200.0,45.0116,45.0933,44.8986,45.0054,82200.0
2011-03-23 09:35:00,71.65,71.81,71.64,71.73,54000.0,45.0054,45.1059,44.9991,45.0556,54000.0
2011-03-23 09:40:00,71.72,71.74,71.62,71.69,55700.0,45.0493,45.0619,44.9865,45.0305,55700.0
2011-03-23 09:45:00,71.67,71.83,71.64,71.78,43600.0,45.0179,45.1184,44.9991,45.087,43600.0
2011-03-23 09:50:00,71.78,71.91,71.72,71.79,51700.0,45.087,45.1687,45.0493,45.0933,51700.0
2011-03-23 09:55:00,71.79,71.88,71.65,71.69,35700.0,45.0933,45.1498,45.0054,45.0305,35700.0
2011-03-23 10:00:00,71.68,71.68,71.48,71.66,78600.0,45.0242,45.0242,44.8986,45.0116,78600.0
2011-03-23 10:05:00,71.67,71.67,71.5,71.5,42900.0,45.0179,45.0179,44.9111,44.9111,42900.0
2011-03-23 10:10:00,71.51,71.52,71.34,71.38,56800.0,44.9174,44.9237,44.8106,44.8358,56800.0
2011-03-23 10:15:00,71.37,71.46,71.36,71.4,32000.0,44.8295,44.886,44.8232,44.8483,32000.0
2011-03-23 10:20:00,71.4,71.5,71.39,71.5,53600.0,44.8483,44.9111,44.842,44.9111,53600.0
2011-03-23 10:25:00,71.51,71.59,71.51,71.58,22500.0,44.9174,44.9677,44.9174,44.9614,22500.0
2011-03-23 10:30:00,71.58,71.6,71.51,71.54,32300.0,44.9614,44.974,44.9174,44.9363,32300.0
2011-03-23 10:35:00,71.53,71.55,71.37,71.42,40300.0,44.93,44.9425,44.8295,44.8609,40300.0
2011-03-23 10:40:00,71.42,71.43,71.35,71.41,44200.0,44.8609,44.8672,44.8169,44.8546,44200.0
2011-03-23 10:45:00,71.41,71.46,71.35,71.46,39500.0,44.8546,44.886,44.8169,44.886,39500.0
2011-03-23 10:50:00,71.45,71.49,71.42,71.44,22500.0,44.8797,44.9049,44.8609,44.8735,22500.0
2011-03-23 10:55:00,71.45,71.49,71.42,71.43,23300.0,44.8797,44.9049,44.8609,44.8672,23300.0
2011-03-23 11:00:00,71.44,71.62,71.44,71.61,57200.0,44.8735,44.9865,44.8735,44.9802,57200.0
2011-03-23 11:05:00,71.63,71.64,71.5,71.54,31100.0,44.9928,44.9991,44.9111,44.9363,31100.0
2011-03-23 11:10:00,71.55,71.67,71.55,71.62,42800.0,44.9425,45.0179,44.9425,44.9865,42800.0
2011-03-23 11:15:00,71.61,71.63,71.56,71.57,31000.0,44.9802,44.9928,44.9488,44.9551,31000.0
2011-03-23 11:20:00,71.56,71.59,71.56,71.59,19700.0,44.9488,44.9677,44.9488,44.9677,19700.0
2011-03-23 11:25:00,71.59,71.7,71.59,71.66,87600.0,44.9677,45.0368,44.9677,45.0116,87600.0
2011-03-23 11:30:00,71.67,71.77,71.66,71.76,76500.0,45.0179,45.0807,45.0116,45.0745,76500.0
2011-03-23 11:35:00,71.77,71.79,71.74,71.75,33100.0,45.0807,45.0933,45.0619,45.0682,33100.0
2011-03-23 11:40:00,71.76,71.77,71.69,71.7,49400.0,45.0745,45.0807,45.0305,45.0368,49400.0
2011-03-23 11:45:00,71.71,71.76,71.7,71.74,51700.0,45.043,45.0745,45.0368,45.0619,51700.0
2011-03-23 11:50:00,71.73,71.74,71.7,71.7,47500.0,45.0556,45.0619,45.0368,45.0368,47500.0
2011-03-23 11:55:00,71.7,71.7,71.58,71.61,69000.0,45.0368,45.0368,44.9614,44.9802,69000.0
2011-03-23 12:00:00,71.61,71.63,71.59,71.6,34900.0,44.9802,44.9928,44.9677,44.974,34900.0
2011-03-23 12:05:00,71.6,71.61,71.45,71.45,40600.0,44.974,44.9802,44.8797,44.8797,40600.0
2011-03-23 12:10:00,71.46,71.49,71.4,71.42,47000.0,44.886,44.9049,44.8483,44.8609,47000.0
2011-03-23 12:15:00,71.42,71.42,71.35,71.39,46600.0,44.8609,44.8609,44.8169,44.842,46600.0
2011-03-23 12:20:00,71.39,71.54,71.39,71.51,48100.0,44.842,44.9363,44.842,44.9174,48100.0
2011-03-23 12:25:00,71.51,71.65,71.51,71.61,50000.0,44.9174,45.0054,44.9174,44.9802,50000.0
2011-03-23 12:30:00,71.61,71.66,71.44,71.51,65200.0,44.9802,45.0116,44.8735,44.9174,65200.0
2011-03-23 12:35:00,71.52,71.55,71.49,71.5,28000.0,44.9237,44.9425,44.9049,44.9111,28000.0
2011-03-23 12:40:00,71.5,71.63,71.5,71.56,49100.0,44.9111,44.9928,44.9111,44.9488,49100.0
2011-03-23 12:45:00,71.55,71.59,71.53,71.53,24300.0,44.9425,44.9677,44.93,44.93,24300.0
2011-03-23 12:50:00,71.53,71.56,71.47,71.48,15900.0,44.93,44.9488,44.8923,44.8986,15900.0
2011-03-23 12:55:00,71.48,71.56,71.47,71.52,32000.0,44.8986,44.9488,44.8923,44.9237,32000.0
2011-03-23 13:00:00,71.52,71.58,71.52,71.53,24500.0,44.9237,44.9614,44.9237,44.93,24500.0
2011-03-23 13:05:00,71.53,71.57,71.52,71.55,21700.0,44.93,44.9551,44.9237,44.9425,21700.0
2011-03-23 13:10:00,71.55,71.56,71.43,71.53,47900.0,44.9425,44.9488,44.8672,44.93,47900.0
2011-03-23 13:15:00,71.52,71.61,71.52,71.57,33800.0,44.9237,44.9802,44.9237,44.9551,33800.0
2011-03-23 13:20:00,71.58,71.62,71.5,71.56,55100.0,44.9614,44.9865,44.9111,44.9488,55100.0
2011-03-23 13:25:00,71.56,71.56,71.5,71.54,23600.0,44.9488,44.9488,44.9111,44.9363,23600.0
2011-03-23 13:30:00,71.55,71.64,71.55,71.6,59400.0,44.9425,44.9991,44.9425,44.974,59400.0
2011-03-23 13:35:00,71.59,71.6,71.55,71.56,27100.0,44.9677,44.974,44.9425,44.9488,27100.0
2011-03-23 13:40:00,71.56,71.6,71.51,71.6,31400.0,44.9488,44.974,44.9174,44.974,31400.0
2011-03-23 13:45:00,71.6,71.64,71.55,71.62,44400.0,44.974,44.9991,44.9425,44.9865,44400.0
2011-03-23 13:50:00,71.62,71.7,71.62,71.66,48900.0,44.9865,45.0368,44.9865,45.0116,48900.0
2011-03-23 13:55:00,71.65,71.7,71.61,71.66,43100.0,45.0054,45.0368,44.9802,45.0116,43100.0
2011-03-23 14:00:00,71.65,71.67,71.63,71.65,32500.0,45.0054,45.0179,44.9928,45.0054,32500.0
2011-03-23 14:05:00,71.66,71.72,71.65,71.7,37400.0,45.0116,45.0493,45.0054,45.0368,37400.0
2011-03-23 14:10:00,71.69,71.71,71.62,71.62,66800.0,45.0305,45.043,44.9865,44.9865,66800.0
2011-03-23 14:15:00,71.62,71.64,71.59,71.61,32000.0,44.9865,44.9991,44.9677,44.9802,32000.0
2011-03-23 14:20:00,71.62,71.63,71.6,71.62,25100.0,44.9865,44.9928,44.974,44.9865,25100.0
2011-03-23 14:25:00,71.62,71.66,71.61,71.62,32200.0,44.9865,45.0116,44.9802,44.9865,32200.0
2011-03-23 14:30:00,71.62,71.62,71.55,71.56,34900.0,44.9865,44.9865,44.9425,44.9488,34900.0
2011-03-23 14:35:00,71.55,71.55,71.51,71.52,38000.0,44.9425,44.9425,44.9174,44.9237,38000.0
2011-03-23 14:40:00,71.53,71.55,71.52,71.54,51400.0,44.93,44.9425,44.9237,44.9363,51400.0
2011-03-23 14:45:00,71.55,71.57,71.52,71.57,35300.0,44.9425,44.9551,44.9237,44.9551,35300.0
2011-03-23 14:50:00,71.56,71.65,71.56,71.62,94100.0,44.9488,45.0054,44.9488,44.9865,94100.0
2011-03-23 14:55:00,71.62,71.65,71.57,71.58,48900.0,44.9865,45.0054,44.9551,44.9614,48900.0
2011-03-23 15:00:00,71.59,71.6,71.53,71.54,125800.0,44.9677,44.974,44.93,44.9363,125800.0
2011-03-23 15:05:00,71.55,71.55,71.5,71.53,78800.0,44.9425,44.9425,44.9111,44.93,78800.0
2011-03-23 15:10:00,71.52,71.67,71.51,71.65,60200.0,44.9237,45.0179,44.9174,45.0054,60200.0
2011-03-23 15:15:00,71.65,71.7,71.62,71.62,59300.0,45.0054,45.0368,44.9865,44.9865,59300.0
2011-03-23 15:20:00,71.62,71.7,71.62,71.68,48900.0,44.9865,45.0368,44.9865,45.0242,48900.0
2011-03-23 15:25:00,71.68,71.68,71.59,71.65,56600.0,45.0242,45.0242,44.9677,45.0054,56600.0
2011-03-23 15:30:00,71.65,71.67,71.62,71.62,81900.0,45.0054,45.0179,44.9865,44.9865,81900.0
2011-03-23 15:35:00,71.62,71.66,71.59,71.65,97400.0,44.9865,45.0116,44.9677,45.0054,97400.0
2011-03-23 15:40:00,71.65,71.66,71.62,71.62,76500.0,45.0054,45.0116,44.9865,44.9865,76500.0
2011-03-23 15:45:00,71.63,71.66,71.61,71.65,145200.0,44.9928,45.0116,44.9802,45.0054,145200.0
2011-03-23 15:50:00,71.65,71.71,71.64,71.68,129700.0,45.0054,45.043,44.9991,45.0242,129700.0
2011-03-23 15:55:00,71.68,71.7,71.6,71.6,179900.0,45.0242,45.0368,44.974,44.974,179900.0
2011-03-24 09:30:00,71.81,72.03,71.8,71.85,75800.0,45.1059,45.244,45.0996,45.131,75800.0
2011-03-24 09:35:00,71.87,71.92,71.76,71.85,75300.0,45.1435,45.175,45.0745,45.131,75300.0
2011-03-24 09:40:00,71.84,71.94,71.8,71.84,55500.0,45.1247,45.1875,45.0996,45.1247,55500.0
2011-03-24 09:45:00,71.85,71.88,71.79,71.83,76900.0,45.131,45.1498,45.0933,45.1184,76900.0
2011-03-24 09:50:00,71.81,71.89,71.72,71.8,59900.0,45.1059,45.1561,45.0493,45.0996,59900.0
2011-03-24 09:55:00,71.78,71.87,71.75,71.86,71400.0,45.087,45.1435,45.0682,45.1373,71400.0
2011-03-24 10:00:00,71.85,72.11,71.84,72.02,83600.0,45.131,45.2943,45.1247,45.2378,83600.0
2011-03-24 10:05:00,72.02,72.05,71.76,71.77,89300.0,45.2378,45.2566,45.0745,45.0807,89300.0
2011-03-24 10:10:00,71.77,71.79,71.68,71.79,46100.0,45.0807,45.0933,45.0242,45.0933,46100.0
2011-03-24 10:15:00,71.81,71.81,71.63,71.65,47200.0,45.1059,45.1059,44.9928,45.0054,47200.0
2011-03-24 10:20:00,71.67,71.72,71.67,71.7,16700.0,45.0179,45.0493,45.0179,45.0368,16700.0
2011-03-24 10:25:00,71.71,71.74,71.6,71.62,44700.0,45.043,45.0619,44.974,44.9865,44700.0
2011-03-24 10:30:00,71.63,71.66,71.6,71.62,35900.0,44.9928,45.0116,44.974,44.9865,35900.0
2011-03-24 10:35:00,71.62,71.72,71.61,71.64,34500.0,44.9865,45.0493,44.9802,44.9991,34500.0
2011-03-24 10:40:00,71.64,71.74,71.64,71.69,32300.0,44.9991,45.0619,44.9991,45.0305,32300.0
2011-03-24 10:45:00,71.69,71.7,71.62,71.63,52300.0,45.0305,45.0368,44.9865,44.9928,52300.0
2011-03-24 10:50:00,71.64,71.74,71.64,71.65,48300.0,44.9991,45.0619,44.9991,45.0054,48300.0
2011-03-24 10:55:00,71.63,71.86,71.63,71.84,96300.0,44.9928,45.1373,44.9928,45.1247,96300.0
2011-03-24 11:00:00,71.83,71.95,71.82,71.87,106400.0,45.1184,45.1938,45.1121,45.1435,106400.0
2011-03-24 11:05:00,71.88,71.9,71.76,71.77,49100.0,45.1498,45.1624,45.0745,45.0807,49100.0
2011-03-24 11:10:00,71.78,71.82,71.77,71.8,31100.0,45.087,45.1121,45.0807,45.0996,31100.0
2011-03-24 11:15:00,71.8,71.8,71.73,71.78,24300.0,45.0996,45.0996,45.0556,45.087,24300.0
2011-03-24 11:20:00,71.78,71.83,71.78,71.81,38800.0,45.087,45.1184,45.087,45.1059,38800.0
2011-03-24 11:25:00,71.81,71.82,71.72,71.72,19000.0,45.1059,45.1121,45.0493,45.0493,19000.0
2011-03-24 11:30:00,71.73,71.73,71.65,71.66,32500.0,45.0556,45.0556,45.0054,45.0116,32500.0
2011-03-24 11:35:00,71.66,71.71,71.66,71.69,38900.0,45.0116,45.043,45.0116,45.0305,38900.0
2011-03-24 11:40:00,71.7,71.7,71.67,71.68,14100.0,45.0368,45.0368,45.0179,45.0242,14100.0
2011-03-24 11:45:00,71.67,71.72,71.64,71.69,37700.0,45.0179,45.0493,44.9991,45.0305,37700.0
2011-03-24 11:50:00,71.69,71.69,71.61,71.62,39300.0,45.0305,45.0305,44.9802,44.9865,39300.0
2011-03-24 11:55:00,71.61,71.74,71.61,71.71,39600.0,44.9802,45.0619,44.9802,45.043,39600.0
2011-03-24 12:00:00,71.71,71.88,71.7,71.86,59700.0,45.043,45.1498,45.0368,45.1373,59700.0
2011-03-24 12:05:00,71.85,71.85,71.77,71.77,27900.0,45.131,45.131,45.0807,45.0807,27900.0
2011-03-24 12:10:00,71.77,71.8,71.76,71.76,17000.0,45.0807,45.0996,45.0745,45.0745,17000.0
2011-03-24 12:15:00,71.77,71.8,71.76,71.77,40400.0,45.0807,45.0996,45.0745,45.0807,40400.0
2011-03-24 12:20:00,71.77,71.77,71.69,71.69,27000.0,45.0807,45.0807,45.0305,45.0305,27000.0
2011-03-24 12:25:00,71.7,71.76,71.7,71.74,38500.0,45.0368,45.0745,45.0368,45.0619,38500.0
2011-03-24 12:30:00,71.74,71.75,71.64,71.67,77200.0,45.0619,45.0682,44.9991,45.0179,77200.0
2011-03-24 12:35:00,71.67,71.78,71.66,71.75,36900.0,45.0179,45.087,45.0116,45.0682,36900.0
2011-03-24 12:40:00,71.75,71.75,71.68,71.69,22900.0,45.0682,45.0682,45.0242,45.0305,22900.0
2011-03-24 12:45:00,71.7,71.71,71.65,71.7,26000.0,45.0368,45.043,45.0054,45.0368,26000.0
2011-03-24 12:50:00,71.7,71.75,71.64,71.69,66400.0,45.0368,45.0682,44.9991,45.0305,66400.0
2011-03-24 12:55:00,71.68,71.7,71.61,71.69,13200.0,45.0242,45.0368,44.9802,45.0305,13200.0
2011-03-24 13:00:00,71.69,71.73,71.67,71.73,23000.0,45.0305,45.0556,45.0179,45.0556,23000.0
2011-03-24 13:05:00,71.73,71.77,71.71,71.71,30500.0,45.0556,45.0807,45.043,45.043,30500.0
2011-03-24 13:10:00,71.71,71.78,71.7,71.77,17000.0,45.043,45.087,45.0368,45.0807,17000.0
2011-03-24 13:15:00,71.77,71.8,71.74,71.78,38600.0,45.0807,45.0996,45.0619,45.087,38600.0
2011-03-24 13:20:00,71.77,71.79,71.71,71.75,17400.0,45.0807,45.0933,45.043,45.0682,17400.0
2011-03-24 13:25:00,71.76,71.8,71.73,71.77,19900.0,45.0745,45.0996,45.0556,45.0807,19900.0
2011-03-24 13:30:00,71.78,71.89,71.77,71.89,30600.0,45.087,45.1561,45.0807,45.1561,30600.0
2011-03-24 13:35:00,71.89,71.95,71.88,71.92,28800.0,45.1561,45.1938,45.1498,45.175,28800.0
2011-03-24 13:40:00,71.93,71.97,71.92,71.95,16300.0,45.1812,45.2064,45.175,45.1938,16300.0
2011-03-24 13:45:00,71.96,71.97,71.81,71.84,49400.0,45.2001,45.2064,45.1059,45.1247,49400.0
2011-03-24 13:50:00,71.83,71.87,71.79,71.82,23000.0,45.1184,45.1435,45.0933,45.1121,23000.0
2011-03-24 13:55:00,71.83,71.9,71.81,71.86,13000.0,45.1184,45.1624,45.1059,45.1373,13000.0
2011-03-24 14:00:00,71.87,72.0,71.87,71.99,34100.0,45.1435,45.2252,45.1435,45.2189,34100.0
2011-03-24 14:05:00,71.99,72.01,71.95,72.0,62600.0,45.2189,45.2315,45.1938,45.2252,62600.0
2011-03-24 14:10:00,72.0,72.0,71.97,71.99,55100.0,45.2252,45.2252,45.2064,45.2189,55100.0
2011-03-24 14:15:00,71.99,72.01,71.96,71.99,30800.0,45.2189,45.2315,45.2001,45.2189,30800.0
2011-03-24 14:20:00,72.0,72.06,71.98,71.99,38300.0,45.2252,45.2629,45.2126,45.2189,38300.0
2011-03-24 14:25:00,71.99,72.02,71.95,71.96,21300.0,45.2189,45.2378,45.1938,45.2001,21300.0
2011-03-24 14:30:00,71.96,71.98,71.93,71.95,25800.0,45.2001,45.2126,45.1812,45.1938,25800.0
2011-03-24 14:35:00,71.94,72.0,71.89,71.9,34900.0,45.1875,45.2252,45.1561,45.1624,34900.0
2011-03-24 14:40:00,71.89,71.94,71.89,71.92,27700.0,45.1561,45.1875,45.1561,45.175,27700.0
2011-03-24 14:45:00,71.91,71.96,71.88,71.89,33000.0,45.1687,45.2001,45.1498,45.1561,33000.0
2011-03-24 14:50:00,71.88,71.92,71.83,71.85,32300.0,45.1498,45.175,45.1184,45.131,32300.0
2011-03-24 14:55:00,71.84,71.86,71.82,71.84,19100.0,45.1247,45.1373,45.1121,45.1247,19100.0
2011-03-24 15:00:00,71.85,71.93,71.83,71.93,24100.0,45.131,45.1812,45.1184,45.1812,24100.0
2011-03-24 15:05:00,71.93,72.0,71.93,71.98,17600.0,45.1812,45.2252,45.1812,45.2126,17600.0
2011-03-24 15:10:00,71.98,72.0,71.97,72.0,27700.0,45.2126,45.2252,45.2064,45.2252,27700.0
2011-03-24 15:15:00,72.0,72.09,71.99,72.09,81000.0,45.2252,45.2817,45.2189,45.2817,81000.0
2011-03-24 15:20:00,72.07,72.14,72.06,72.12,64800.0,45.2692,45.3131,45.2629,45.3006,64800.0
2011-03-24 15:25:00,72.12,72.12,72.07,72.1,64200.0,45.3006,45.3006,45.2692,45.288,64200.0
2011-03-24 15:30:00,72.1,72.1,72.05,72.06,36700.0,45.288,45.288,45.2566,45.2629,36700.0
2011-03-24 15:35:00,72.05,72.07,71.97,71.98,75900.0,45.2566,45.2692,45.2064,45.2126,75900.0
2011-03-24 15:40:00,71.99,72.04,71.95,72.01,95500.0,45.2189,45.2503,45.1938,45.2315,95500.0
2011-03-24 15:45:00,72.01,72.02,71.96,72.01,120200.0,45.2315,45.2378,45.2001,45.2315,120200.0
2011-03-24 15:50:00,72.01,72.05,72.0,72.05,93500.0,45.2315,45.2566,45.2252,45.2566,93500.0
2011-03-24 15:55:00,72.04,72.13,72.0,72.11,167400.0,45.2503,45.3069,45.2252,45.2943,167400.0
2011-03-25 09:30:00,72.14,72.3,72.13,72.27,92000.0,45.3131,45.4136,45.3069,45.3948,92000.0
2011-03-25 09:35:00,72.29,72.37,72.01,72.08,54400.0,45.4074,45.4576,45.2315,45.2755,54400.0
2011-03-25 09:40:00,72.05,72.2,72.0,72.12,39400.0,45.2566,45.3508,45.2252,45.3006,39400.0
2011-03-25 09:45:00,72.13,72.17,72.05,72.16,35200.0,45.3069,45.332,45.2566,45.3257,35200.0
2011-03-25 09:50:00,72.16,72.19,72.15,72.19,33300.0,45.3257,45.3445,45.3194,45.3445,33300.0
2011-03-25 09:55:00,72.18,72.18,72.04,72.13,33000.0,45.3383,45.3383,45.2503,45.3069,33000.0
2011-03-25 10:00:00,72.14,72.2,72.13,72.16,51200.0,45.3131,45.3508,45.3069,45.3257,51200.0
2011-03-25 10:05:00,72.16,72.2,72.12,72.12,75400.0,45.3257,45.3508,45.3006,45.3006,75400.0
2011-03-25 10:10:00,72.12,72.17,72.06,72.08,76300.0,45.3006,45.332,45.2629,45.2755,76300.0
2011-03-25 10:15:00,72.08,72.1,72.0,72.07,45000.0,45.2755,45.288,45.2252,45.2692,45000.0
2011-03-25 10:20:00,72.07,72.19,72.07,72.19,46000.0,45.2692,45.3445,45.2692,45.3445,46000.0
2011-03-25 10:25:00,72.19,72.27,72.17,72.25,41900.0,45.3445,45.3948,45.332,45.3822,41900.0
2011-03-25 10:30:00,72.25,72.36,72.25,72.35,44500.0,45.3822,45.4513,45.3822,45.445,44500.0
2011-03-25 10:35:00,72.35,72.35,72.24,72.25,24500.0,45.445,45.445,45.376,45.3822,24500.0
2011-03-25 10:40:00,72.26,72.3,72.21,72.25,51100.0,45.3885,45.4136,45.3571,45.3822,51100.0
2011-03-25 10:45:00,72.25,72.25,72.2,72.24,34700.0,45.3822,45.3822,45.3508,45.376,34700.0
2011-03-25 10:50:00,72.23,72.44,72.23,72.4,83600.0,45.3697,45.5016,45.3697,45.4765,83600.0
2011-03-25 10:55:00,72.4,72.52,72.4,72.47,63900.0,45.4765,45.5518,45.4765,45.5204,63900.0
2011-03-25 11:00:00,72.47,72.54,72.43,72.48,31700.0,45.5204,45.5644,45.4953,45.5267,31700.0
2011-03-25 11:05:00,72.48,72.51,72.44,72.51,19700.0,45.5267,45.5455,45.5016,45.5455,19700.0
2011-03-25 11:10:00,72.51,72.51,72.4,72.42,46200.0,45.5455,45.5455,45.4765,45.489,46200.0
2011-03-25 11:15:00,72.42,72.49,72.39,72.47,37800.0,45.489,45.533,45.4702,45.5204,37800.0
2011-03-25 11:20:00,72.47,72.52,72.45,72.46,23400.0,45.5204,45.5518,45.5079,45.5141,23400.0
2011-03-25 11:25:00,72.46,72.52,72.44,72.5,32600.0,45.5141,45.5518,45.5016,45.5393,32600.0
2011-03-25 11:30:00,72.5,72.54,72.49,72.53,17000.0,45.5393,45.5644,45.533,45.5581,17000.0
2011-03-25 11:35:00,72.53,72.54,72.49,72.5,19200.0,45.5581,45.5644,45.533,45.5393,19200.0
2011-03-25 11:40:00,72.5,72.54,72.47,72.54,15900.0,45.5393,45.5644,45.5204,45.5644,15900.0
2011-03-25 11:45:00,72.54,72.57,72.5,72.55,51400.0,45.5644,45.5832,45.5393,45.5707,51400.0
2011-03-25 11:50:00,72.54,72.59,72.51,72.57,25200.0,45.5644,45.5958,45.5455,45.5832,25200.0
2011-03-25 11:55:00,72.56,72.57,72.52,72.55,25300.0,45.577,45.5832,45.5518,45.5707,25300.0
2011-03-25 12:00:00,72.55,72.56,72.46,72.47,35000.0,45.5707,45.577,45.5141,45.5204,35000.0
2011-03-25 12:05:00,72.47,72.51,72.46,72.47,13700.0,45.5204,45.5455,45.5141,45.5204,13700.0
2011-03-25 12:10:00,72.47,72.49,72.45,72.47,14300.0,45.5204,45.533,45.5079,45.5204,14300.0
2011-03-25 12:15:00,72.46,72.51,72.45,72.48,29100.0,45.5141,45.5455,45.5079,45.5267,29100.0
2011-03-25 12:20:00,72.48,72.5,72.45,72.48,21200.0,45.5267,45.5393,45.5079,45.5267,21200.0
2011-03-25 12:25:00,72.48,72.48,72.4,72.41,28100.0,45.5267,45.5267,45.4765,45.4827,28100.0
2011-03-25 12:30:00,72.41,72.47,72.41,72.45,42600.0,45.4827,45.5204,45.4827,45.5079,42600.0
2011-03-25 12:35:00,72.45,72.49,72.44,72.44,73200.0,45.5079,45.533,45.5016,45.5016,73200.0
2011-03-25 12:40:00,72.44,72.44,72.35,72.37,21700.0,45.5016,45.5016,45.445,45.4576,21700.0
2011-03-25 12:45:00,72.37,72.42,72.36,72.4,16100.0,45.4576,45.489,45.4513,45.4765,16100.0
2011-03-25 12:50:00,72.41,72.42,72.38,72.4,24600.0,45.4827,45.489,45.4639,45.4765,24600.0
2011-03-25 12:55:00,72.39,72.43,72.35,72.36,38300.0,45.4702,45.4953,45.445,45.4513,38300.0
2011-03-25 13:00:00,72.36,72.38,72.33,72.35,18600.0,45.4513,45.4639,45.4325,45.445,18600.0
2011-03-25 13:05:00,72.34,72.43,72.34,72.4,15600.0,45.4388,45.4953,45.4388,45.4765,15600.0
2011-03-25 13:10:00,72.39,72.41,72.34,72.35,23600.0,45.4702,45.4827,45.4388,45.445,23600.0
2011-03-25 13:15:00,72.35,72.41,72.33,72.34,127200.0,45.445,45.4827,45.4325,45.4388,127200.0
2011-03-25 13:20:00,72.34,72.36,72.32,72.35,28900.0,45.4388,45.4513,45.4262,45.445,28900.0
2011-03-25 13:25:00,72.35,72.42,72.34,72.42,23100.0,45.445,45.489,45.4388,45.489,23100.0
2011-03-25 13:30:00,72.42,72.43,72.38,72.4,27500.0,45.489,45.4953,45.4639,45.4765,27500.0
2011-03-25 13:35:00,72.39,72.4,72.37,72.37,26800.0,45.4702,45.4765,45.4576,45.4576,26800.0
2011-03-25 13:40:00,72.38,72.39,72.36,72.36,23400.0,45.4639,45.4702,45.4513,45.4513,23400.0
2011-03-25 13:45:00,72.36,72.38,72.36,72.37,13200.0,45.4513,45.4639,45.4513,45.4576,13200.0
2011-03-25 13:50:00,72.37,72.38,72.33,72.34,17900.0,45.4576,45.4639,45.4325,45.4388,17900.0
2011-03-25 13:55:00,72.34,72.34,72.27,72.28,32800.0,45.4388,45.4388,45.3948,45.4011,32800.0
2011-03-25 14:00:00,72.29,72.32,72.27,72.27,30600.0,45.4074,45.4262,45.3948,45.3948,30600.0
2011-03-25 14:05:00,72.27,72.31,72.27,72.3,19400.0,45.3948,45.4199,45.3948,45.4136,19400.0
2011-03-25 14:10:00,72.3,72.31,72.28,72.29,12800.0,45.4136,45.4199,45.4011,45.4074,12800.0
2011-03-25 14:15:00,72.28,72.34,72.28,72.31,40700.0,45.4011,45.4388,45.4011,45.4199,40700.0
2011-03-25 14:20:00,72.31,72.32,72.28,72.28,36800.0,45.4199,45.4262,45.4011,45.4011,36800.0
2011-03-25 14:25:00,72.28,72.3,72.21,72.22,67000.0,45.4011,45.4136,45.3571,45.3634,67000.0
2011-03-25 14:30:00,72.23,72.25,72.2,72.25,59800.0,45.3697,45.3822,45.3508,45.3822,59800.0
2011-03-25 14:35:00,72.24,72.25,72.2,72.22,34900.0,45.376,45.3822,45.3508,45.3634,34900.0
2011-03-25 14:40:00,72.22,72.23,72.15,72.16,42900.0,45.3634,45.3697,45.3194,45.3257,42900.0
2011-03-25 14:45:00,72.16,72.21,72.16,72.17,40000.0,45.3257,45.3571,45.3257,45.332,40000.0
2011-03-25 14:50:00,72.16,72.21,72.16,72.19,23600.0,45.3257,45.3571,45.3257,45.3445,23600.0
2011-03-25 14:55:00,72.19,72.19,72.15,72.18,21100.0,45.3445,45.3445,45.3194,45.3383,21100.0
2011-03-25 15:00:00,72.17,72.22,72.17,72.22,11500.0,45.332,45.3634,45.332,45.3634,11500.0
2011-03-25 15:05:00,72.21,72.25,72.19,72.24,23200.0,45.3571,45.3822,45.3445,45.376,23200.0
2011-03-25 15:10:00,72.24,72.32,72.21,72.31,24500.0,45.376,45.4262,45.3571,45.4199,24500.0
2011-03-25 15:15:00,72.31,72.31,72.22,72.23,59800.0,45.4199,45.4199,45.3634,45.3697,59800.0
2011-03-25 15:20:00,72.22,72.25,72.18,72.19,52400.0,45.3634,45.3822,45.3383,45.3445,52400.0
2011-03-25 15:25:00,72.19,72.22,72.17,72.18,46400.0,45.3445,45.3634,45.332,45.3383,46400.0
2011-03-25 15:30:00,72.18,72.22,72.18,72.19,29400.0,45.3383,45.3634,45.3383,45.3445,29400.0
2011-03-25 15:35:00,72.18,72.21,72.18,72.2,58400.0,45.3383,45.3571,45.3383,45.3508,58400.0
2011-03-25 15:40:00,72.2,72.21,72.17,72.18,65800.0,45.3508,45.3571,45.332,45.3383,65800.0
2011-03-25 15:45:00,72.17,72.17,72.06,72.09,125700.0,45.332,45.332,45.2629,45.2817,125700.0
2011-03-25 15:50:00,72.09,72.09,71.99,72.0,90400.0,45.2817,45.2817,45.2189,45.2252,90400.0
2011-03-25 15:55:00,72.01,72.08,72.0,72.02,156000.0,45.2315,45.2755,45.2252,45.2378,156000.0
2011-03-28 09:30:00,72.35,72.78,72.26,72.76,140500.0,45.445,45.7151,45.3885,45.7026,140500.0
2011-03-28 09:35:00,72.75,72.87,72.72,72.86,109000.0,45.6963,45.7717,45.6775,45.7654,109000.0
2011-03-28 09:40:00,72.84,72.97,72.79,72.89,90300.0,45.7528,45.8345,45.7214,45.7842,90300.0
2011-03-28 09:45:00,72.89,73.26,72.88,73.14,145900.0,45.7842,46.0166,45.778,45.9413,145900.0
2011-03-28 09:50:00,73.13,73.23,73.11,73.21,88600.0,45.935,45.9978,45.9224,45.9852,88600.0
2011-03-28 09:55:00,73.24,73.43,73.22,73.38,87700.0,46.0041,46.1234,45.9915,46.092,87700.0
2011-03-28 10:00:00,73.41,73.44,73.33,73.34,74600.0,46.1109,46.1297,46.0606,46.0669,74600.0
2011-03-28 10:05:00,73.34,73.44,73.29,73.42,25300.0,46.0669,46.1297,46.0355,46.1171,25300.0
2011-03-28 10:10:00,73.42,73.53,73.39,73.53,52100.0,46.1171,46.1862,46.0983,46.1862,52100.0
2011-03-28 10:15:00,73.53,73.58,73.46,73.53,42100.0,46.1862,46.2176,46.1423,46.1862,42100.0
2011-03-28 10:20:00,73.53,73.53,73.39,73.45,44700.0,46.1862,46.1862,46.0983,46.136,44700.0
2011-03-28 10:25:00,73.45,73.5,73.32,73.5,39700.0,46.136,46.1674,46.0543,46.1674,39700.0
2011-03-28 10:30:00,73.48,73.5,73.38,73.41,33700.0,46.1548,46.1674,46.092,46.1109,33700.0
2011-03-28 10:35:00,73.41,73.42,73.3,73.36,46200.0,46.1109,46.1171,46.0418,46.0795,46200.0
2011-03-28 10:40:00,73.37,73.4,73.31,73.34,27400.0,46.0857,46.1046,46.0481,46.0669,27400.0
2011-03-28 10:45:00,73.35,73.39,73.34,73.36,22400.0,46.0732,46.0983,46.0669,46.0795,22400.0
2011-03-28 10:50:00,73.36,73.39,73.28,73.32,31900.0,46.0795,46.0983,46.0292,46.0543,31900.0
2011-03-28 10:55:00,73.32,73.38,73.28,73.32,39600.0,46.0543,46.092,46.0292,46.0543,39600.0
2011-03-28 11:00:00,73.32,73.34,73.25,73.31,35000.0,46.0543,46.0669,46.0104,46.0481,35000.0
2011-03-28 11:05:00,73.3,73.31,73.26,73.29,19400.0,46.0418,46.0481,46.0166,46.0355,19400.0
2011-03-28 11:10:00,73.29,73.3,73.24,73.25,26700.0,46.0355,46.0418,46.0041,46.0104,26700.0
2011-03-28 11:15:00,73.25,73.28,73.21,73.24,25200.0,46.0104,46.0292,45.9852,46.0041,25200.0
2011-03-28 11:20:00,73.24,73.26,73.21,73.26,21800.0,46.0041,46.0166,45.9852,46.0166,21800.0
2011-03-28 11:25:00,73.27,73.27,73.22,73.25,13900.0,46.0229,46.0229,45.9915,46.0104,13900.0
2011-03-28 11:30:00,73.25,73.26,73.22,73.25,54200.0,46.0104,46.0166,45.9915,46.0104,54200.0
2011-03-28 11:35:00,73.25,73.28,73.22,73.26,46100.0,46.0104,46.0292,45.9915,46.0166,46100.0
2011-03-28 11:40:00,73.26,73.39,73.25,73.36,47800.0,46.0166,46.0983,46.0104,46.0795,47800.0
2011-03-28 11:45:00,73.37,73.4,73.3,73.39,23300.0,46.0857,46.1046,46.0418,46.0983,23300.0
2011-03-28 11:50:00,73.39,73.48,73.39,73.44,46900.0,46.0983,46.1548,46.0983,46.1297,46900.0
2011-03-28 11:55:00,73.43,73.48,73.42,73.46,24500.0,46.1234,46.1548,46.1171,46.1423,24500.0
2011-03-28 12:00:00,73.45,73.46,73.41,73.44,33800.0,46.136,46.1423,46.1109,46.1297,33800.0
2011-03-28 12:05:00,73.44,73.44,73.41,73.44,21000.0,46.1297,46.1297,46.1109,46.1297,21000.0
2011-03-28 12:10:00,73.44,73.52,73.43,73.51,56100.0,46.1297,46.18,46.1234,46.1737,56100.0
2011-03-28 12:15:00,73.52,73.62,73.51,73.52,58100.0,46.18,46.2428,46.1737,46.18,58100.0
2011-03-28 12:20:00,73.52,73.56,73.5,73.56,32700.0,46.18,46.2051,46.1674,46.2051,32700.0
2011-03-28 12:25:00,73.55,73.6,73.54,73.6,45200.0,46.1988,46.2302,46.1925,46.2302,45200.0
2011-03-28 12:30:00,73.6,73.67,73.59,73.66,38500.0,46.2302,46.2742,46.2239,46.2679,38500.0
2011-03-28 12:35:00,73.67,73.71,73.67,73.7,49700.0,46.2742,46.2993,46.2742,46.293,49700.0
2011-03-28 12:40:00,73.7,73.7,73.65,73.65,21400.0,46.293,46.293,46.2616,46.2616,21400.0
2011-03-28 12:45:00,73.65,73.65,73.58,73.6,19700.0,46.2616,46.2616,46.2176,46.2302,19700.0
2011-03-28 12:50:00,73.61,73.61,73.56,73.58,19100.0,46.2365,46.2365,46.2051,46.2176,19100.0
2011-03-28 12:55:00,73.58,73.61,73.54,73.58,19900.0,46.2176,46.2365,46.1925,46.2176,19900.0
2011-03-28 13:00:00,73.58,73.65,73.52,73.61,52000.0,46.2176,46.2616,46.18,46.2365,52000.0
2011-03-28 13:05:00,73.6,73.68,73.59,73.68,40700.0,46.2302,46.2805,46.2239,46.2805,40700.0
2011-03-28 13:10:00,73.67,73.68,73.63,73.65,26400.0,46.2742,46.2805,46.2491,46.2616,26400.0
2011-03-28 13:15:00,73.66,73.66,73.63,73.63,27600.0,46.2679,46.2679,46.2491,46.2491,27600.0
2011-03-28 13:20:00,73.63,73.64,73.6,73.63,13200.0,46.2491,46.2553,46.2302,46.2491,13200.0
2011-03-28 13:25:00,73.62,73.64,73.59,73.6,14800.0,46.2428,46.2553,46.2239,46.2302,14800.0
2011-03-28 13:30:00,73.6,73.66,73.57,73.62,26600.0,46.2302,46.2679,46.2114,46.2428,26600.0
2011-03-28 13:35:00,73.63,73.64,73.59,73.59,10500.0,46.2491,46.2553,46.2239,46.2239,10500.0
2011-03-28 13:40:00,73.6,73.61,73.58,73.58,17500.0,46.2302,46.2365,46.2176,46.2176,17500.0
2011-03-28 13:45:00,73.59,73.59,73.54,73.54,11900.0,46.2239,46.2239,46.1925,46.1925,11900.0
2011-03-28 13:50:00,73.53,73.54,73.5,73.5,14300.0,46.1862,46.1925,46.1674,46.1674,14300.0
2011-03-28 13:55:00,73.51,73.55,73.5,73.55,20900.0,46.1737,46.1988,46.1674,46.1988,20900.0
2011-03-28 14:00:00,73.55,73.57,73.52,73.57,30200.0,46.1988,46.2114,46.18,46.2114,30200.0
2011-03-28 14:05:00,73.57,73.61,73.56,73.6,14400.0,46.2114,46.2365,46.2051,46.2302,14400.0
2011-03-28 14:10:00,73.59,73.64,73.58,73.63,25400.0,46.2239,46.2553,46.2176,46.2491,25400.0
2011-03-28 14:15:00,73.62,73.64,73.58,73.62,26700.0,46.2428,46.2553,46.2176,46.2428,26700.0
2011-03-28 14:20:00,73.62,73.69,73.62,73.66,21800.0,46.2428,46.2867,46.2428,46.2679,21800.0
2011-03-28 14:25:00,73.67,73.75,73.65,73.7,64300.0,46.2742,46.3244,46.2616,46.293,64300.0
2011-03-28 14:30:00,73.7,73.72,73.69,73.7,26500.0,46.293,46.3056,46.2867,46.293,26500.0
2011-03-28 14:35:00,73.69,73.76,73.69,73.76,49300.0,46.2867,46.3307,46.2867,46.3307,49300.0
2011-03-28 14:40:00,73.75,73.84,73.73,73.8,56200.0,46.3244,46.381,46.3119,46.3558,56200.0
2011-03-28 14:45:00,73.8,73.84,73.76,73.82,51600.0,46.3558,46.381,46.3307,46.3684,51600.0
2011-03-28 14:50:00,73.82,73.84,73.76,73.82,35100.0,46.3684,46.381,46.3307,46.3684,35100.0
2011-03-28 14:55:00,73.82,73.89,73.81,73.87,44800.0,46.3684,46.4124,46.3621,46.3998,44800.0
2011-03-28 15:00:00,73.87,73.94,73.86,73.94,61600.0,46.3998,46.4438,46.3935,46.4438,61600.0
2011-03-28 15:05:00,73.94,73.94,73.88,73.89,64400.0,46.4438,46.4438,46.4061,46.4124,64400.0
2011-03-28 15:10:00,73.9,74.02,73.89,74.02,89200.0,46.4186,46.494,46.4124,46.494,89200.0
2011-03-28 15:15:00,74.02,74.02,73.94,73.94,33200.0,46.494,46.494,46.4438,46.4438,33200.0
2011-03-28 15:20:00,73.94,74.0,73.93,73.98,72900.0,46.4438,46.4815,46.4375,46.4689,72900.0
2011-03-28 15:25:00,73.99,74.05,73.98,74.01,51600.0,46.4752,46.5129,46.4689,46.4877,51600.0
2011-03-28 15:30:00,74.01,74.06,74.0,74.02,56800.0,46.4877,46.5191,46.4815,46.494,56800.0
2011-03-28 15:35:00,74.01,74.02,73.85,73.88,97100.0,46.4877,46.494,46.3872,46.4061,97100.0
2011-03-28 15:40:00,73.87,73.89,73.81,73.82,59600.0,46.3998,46.4124,46.3621,46.3684,59600.0
2011-03-28 15:45:00,73.82,73.82,73.75,73.76,145500.0,46.3684,46.3684,46.3244,46.3307,145500.0
2011-03-28 15:50:00,73.76,73.77,73.6,73.63,156700.0,46.3307,46.337,46.2302,46.2491,156700.0
2011-03-28 15:55:00,73.62,73.62,73.51,73.54,385700.0,46.2428,46.2428,46.1737,46.1925,385700.0
2011-03-29 09:30:00,73.29,73.5,73.29,73.3,64600.0,46.0355,46.1674,46.0355,46.0418,64600.0
2011-03-29 09:35:00,73.3,73.43,73.22,73.3,28800.0,46.0418,46.1234,45.9915,46.0418,28800.0
2011-03-29 09:40:00,73.3,73.33,73.2,73.26,48700.0,46.0418,46.0606,45.979,46.0166,48700.0
2011-03-29 09:45:00,73.25,73.25,73.11,73.17,40000.0,46.0104,46.0104,45.9224,45.9601,40000.0
2011-03-29 09:50:00,73.18,73.29,73.12,73.12,21700.0,45.9664,46.0355,45.9287,45.9287,21700.0
2011-03-29 09:55:00,73.11,73.32,73.09,73.26,40300.0,45.9224,46.0543,45.9099,46.0166,40300.0
2011-03-29 10:00:00,73.26,73.47,73.14,73.3,55000.0,46.0166,46.1486,45.9413,46.0418,55000.0
2011-03-29 10:05:00,73.31,73.45,73.3,73.4,45500.0,46.0481,46.136,46.0418,46.1046,45500.0
2011-03-29 10:10:00,73.41,73.51,73.41,73.44,42000.0,46.1109,46.1737,46.1109,46.1297,42000.0
2011-03-29 10:15:00,73.44,73.51,73.4,73.49,44900.0,46.1297,46.1737,46.1046,46.1611,44900.0
2011-03-29 10:20:00,73.48,73.48,73.39,73.4,19000.0,46.1548,46.1548,46.0983,46.1046,19000.0
2011-03-29 10:25:00,73.4,73.45,73.37,73.37,20800.0,46.1046,46.136,46.0857,46.0857,20800.0
2011-03-29 10:30:00,73.38,73.42,73.35,73.38,26900.0,46.092,46.1171,46.0732,46.092,26900.0
2011-03-29 10:35:00,73.38,73.43,73.35,73.4,23100.0,46.092,46.1234,46.0732,46.1046,23100.0
2011-03-29 10:40:00,73.4,73.44,73.39,73.4,15800.0,46.1046,46.1297,46.0983,46.1046,15800.0
2011-03-29 10:45:00,73.4,73.5,73.4,73.46,19800.0,46.1046,46.1674,46.1046,46.1423,19800.0
2011-03-29 10:50:00,73.46,73.49,73.35,73.36,17400.0,46.1423,46.1611,46.0732,46.0795,17400.0
2011-03-29 10:55:00,73.37,73.43,73.35,73.38,16600.0,46.0857,46.1234,46.0732,46.092,16600.0
2011-03-29 11:00:00,73.39,73.48,73.39,73.48,17300.0,46.0983,46.1548,46.0983,46.1548,17300.0
2011-03-29 11:05:00,73.48,73.52,73.42,73.52,48900.0,46.1548,46.18,46.1171,46.18,48900.0
2011-03-29 11:10:00,73.51,73.52,73.47,73.51,30600.0,46.1737,46.18,46.1486,46.1737,30600.0
2011-03-29 11:15:00,73.5,73.54,73.5,73.51,30700.0,46.1674,46.1925,46.1674,46.1737,30700.0
2011-03-29 11:20:00,73.51,73.7,73.5,73.67,43600.0,46.1737,46.293,46.1674,46.2742,43600.0
2011-03-29 11:25:00,73.68,73.82,73.66,73.79,40100.0,46.2805,46.3684,46.2679,46.3496,40100.0
2011-03-29 11:30:00,73.78,73.83,73.76,73.77,29900.0,46.3433,46.3747,46.3307,46.337,29900.0
2011-03-29 11:35:00,73.78,73.78,73.64,73.7,26000.0,46.3433,46.3433,46.2553,46.293,26000.0
2011-03-29 11:40:00,73.71,73.73,73.69,73.71,15300.0,46.2993,46.3119,46.2867,46.2993,15300.0
2011-03-29 11:45:00,73.72,73.72,73.69,73.71,12600.0,46.3056,46.3056,46.2867,46.2993,12600.0
2011-03-29 11:50:00,73.72,73.76,73.7,73.75,31200.0,46.3056,46.3307,46.293,46.3244,31200.0
2011-03-29 11:55:00,73.73,73.76,73.7,73.75,13900.0,46.3119,46.3307,46.293,46.3244,13900.0
2011-03-29 12:00:00,73.75,73.76,73.67,73.73,16300.0,46.3244,46.3307,46.2742,46.3119,16300.0
2011-03-29 12:05:00,73.72,73.76,73.7,73.72,14000.0,46.3056,46.3307,46.293,46.3056,14000.0
2011-03-29 12:10:00,73.71,73.71,73.64,73.65,14100.0,46.2993,46.2993,46.2553,46.2616,14100.0
2011-03-29 12:15:00,73.65,73.66,73.6,73.63,11700.0,46.2616,46.2679,46.2302,46.2491,11700.0
2011-03-29 12:20:00,73.63,73.64,73.58,73.62,12700.0,46.2491,46.2553,46.2176,46.2428,12700.0
2011-03-29 12:25:00,73.62,73.64,73.52,73.53,15300.0,46.2428,46.2553,46.18,46.1862,15300.0
2011-03-29 12:30:00,73.52,73.56,73.49,73.54,18400.0,46.18,46.2051,46.1611,46.1925,18400.0
2011-03-29 12:35:00,73.55,73.56,73.52,73.56,12900.0,46.1988,46.2051,46.18,46.2051,12900.0
2011-03-29 12:40:00,73.57,73.58,73.49,73.49,9900.0,46.2114,46.2176,46.1611,46.1611,9900.0
2011-03-29 12:45:00,73.49,73.55,73.48,73.54,8200.0,46.1611,46.1988,46.1548,46.1925,8200.0
2011-03-29 12:50:00,73.53,73.53,73.46,73.5,13100.0,46.1862,46.1862,46.1423,46.1674,13100.0
2011-03-29 12:55:00,73.5,73.52,73.48,73.5,10900.0,46.1674,46.18,46.1548,46.1674,10900.0
2011-03-29 13:00:00,73.49,73.61,73.48,73.59,31200.0,46.1611,46.2365,46.1548,46.2239,31200.0
2011-03-29 13:05:00,73.57,73.62,73.57,73.61,15000.0,46.2114,46.2428,46.2114,46.2365,15000.0
2011-03-29 13:10:00,73.61,73.62,73.58,73.6,16700.0,46.2365,46.2428,46.2176,46.2302,16700.0
2011-03-29 13:15:00,73.61,73.62,73.59,73.61,8000.0,46.2365,46.2428,46.2239,46.2365,8000.0
2011-03-29 13:20:00,73.62,73.65,73.6,73.6,11300.0,46.2428,46.2616,46.2302,46.2302,11300.0
2011-03-29 13:25:00,73.61,73.63,73.59,73.62,13900.0,46.2365,46.2491,46.2239,46.2428,13900.0
2011-03-29 13:30:00,73.61,73.64,73.57,73.63,22700.0,46.2365,46.2553,46.2114,46.2491,22700.0
2011-03-29 13:35:00,73.63,73.67,73.61,73.65,17600.0,46.2491,46.2742,46.2365,46.2616,17600.0
2011-03-29 13:40:00,73.64,73.66,73.63,73.65,18200.0,46.2553,46.2679,46.2491,46.2616,18200.0
2011-03-29 13:45:00,73.65,73.67,73.63,73.66,13500.0,46.2616,46.2742,46.2491,46.2679,13500.0
2011-03-29 13:50:00,73.66,73.68,73.64,73.66,20400.0,46.2679,46.2805,46.2553,46.2679,20400.0
2011-03-29 13:55:00,73.65,73.66,73.62,73.66,19800.0,46.2616,46.2679,46.2428,46.2679,19800.0
2011-03-29 14:00:00,73.65,73.77,73.65,73.75,34500.0,46.2616,46.337,46.2616,46.3244,34500.0
2011-03-29 14:05:00,73.75,73.8,73.72,73.79,21200.0,46.3244,46.3558,46.3056,46.3496,21200.0
2011-03-29 14:10:00,73.78,73.8,73.72,73.74,24200.0,46.3433,46.3558,46.3056,46.3181,24200.0
2011-03-29 14:15:00,73.74,73.77,73.72,73.77,26900.0,46.3181,46.337,46.3056,46.337,26900.0
2011-03-29 14:20:00,73.76,73.77,73.71,73.72,19500.0,46.3307,46.337,46.2993,46.3056,19500.0
2011-03-29 14:25:00,73.73,73.74,73.64,73.64,20200.0,46.3119,46.3181,46.2553,46.2553,20200.0
2011-03-29 14:30:00,73.64,73.65,73.61,73.62,15800.0,46.2553,46.2616,46.2365,46.2428,15800.0
2011-03-29 14:35:00,73.62,73.64,73.59,73.59,21600.0,46.2428,46.2553,46.2239,46.2239,21600.0
2011-03-29 14:40:00,73.6,73.68,73.6,73.62,16800.0,46.2302,46.2805,46.2302,46.2428,16800.0
2011-03-29 14:45:00,73.63,73.66,73.61,73.63,20100.0,46.2491,46.2679,46.2365,46.2491,20100.0
2011-03-29 14:50:00,73.64,73.64,73.6,73.62,15300.0,46.2553,46.2553,46.2302,46.2428,15300.0
2011-03-29 14:55:00,73.61,73.66,73.6,73.63,13900.0,46.2365,46.2679,46.2302,46.2491,13900.0
2011-03-29 15:00:00,73.64,73.68,73.63,73.64,21900.0,46.2553,46.2805,46.2491,46.2553,21900.0
2011-03-29 15:05:00,73.65,73.65,73.56,73.58,53000.0,46.2616,46.2616,46.2051,46.2176,53000.0
2011-03-29 15:10:00,73.58,73.61,73.56,73.61,21300.0,46.2176,46.2365,46.2051,46.2365,21300.0
2011-03-29 15:15:00,73.6,73.66,73.59,73.62,27300.0,46.2302,46.2679,46.2239,46.2428,27300.0
2011-03-29 15:20:00,73.63,73.7,73.62,73.68,25700.0,46.2491,46.293,46.2428,46.2805,25700.0
2011-03-29 15:25:00,73.68,73.75,73.67,73.74,37900.0,46.2805,46.3244,46.2742,46.3181,37900.0
2011-03-29 15:30:00,73.74,73.79,73.74,73.77,58700.0,46.3181,46.3496,46.3181,46.337,58700.0
2011-03-29 15:35:00,73.77,73.8,73.75,73.78,46800.0,46.337,46.3558,46.3244,46.3433,46800.0
2011-03-29 15:40:00,73.77,73.8,73.74,73.8,58700.0,46.337,46.3558,46.3181,46.3558,58700.0
2011-03-29 15:45:00,73.79,73.83,73.79,73.81,46300.0,46.3496,46.3747,46.3496,46.3621,46300.0
2011-03-29 15:50:00,73.82,73.82,73.73,73.79,98800.0,46.3684,46.3684,46.3119,46.3496,98800.0
2011-03-29 15:55:00,73.78,73.9,73.75,73.86,141200.0,46.3433,46.4186,46.3244,46.3935,141200.0
2011-03-30 09:30:00,74.23,74.24,73.95,73.99,94000.0,46.6259,46.6322,46.4501,46.4752,94000.0
2011-03-30 09:35:00,73.99,74.24,73.99,74.19,51500.0,46.4752,46.6322,46.4752,46.6008,51500.0
2011-03-30 09:40:00,74.19,74.3,74.18,74.27,37900.0,46.6008,46.6699,46.5945,46.6511,37900.0
2011-03-30 09:45:00,74.28,74.37,74.25,74.32,34300.0,46.6573,46.7139,46.6385,46.6825,34300.0
2011-03-30 09:50:00,74.31,74.5,74.29,74.3,60400.0,46.6762,46.7955,46.6636,46.6699,60400.0
2011-03-30 09:55:00,74.28,74.43,74.28,74.41,60700.0,46.6573,46.7516,46.6573,46.739,60700.0
2011-03-30 10:00:00,74.41,74.43,74.35,74.4,40900.0,46.739,46.7516,46.7013,46.7327,40900.0
2011-03-30 10:05:00,74.39,74.52,74.31,74.31,164800.0,46.7264,46.8081,46.6762,46.6762,164800.0
2011-03-30 10:10:00,74.31,74.41,74.3,74.37,44700.0,46.6762,46.739,46.6699,46.7139,44700.0
2011-03-30 10:15:00,74.37,74.49,74.3,74.48,78600.0,46.7139,46.7892,46.6699,46.783,78600.0
2011-03-30 10:20:00,74.49,74.63,74.48,74.63,105300.0,46.7892,46.8772,46.783,46.8772,105300.0
2011-03-30 10:25:00,74.63,74.8,74.63,74.79,97300.0,46.8772,46.984,46.8772,46.9777,97300.0
2011-03-30 10:30:00,74.79,74.86,74.73,74.76,83500.0,46.9777,47.0216,46.94,46.9588,83500.0
2011-03-30 10:35:00,74.75,74.77,74.7,74.72,50100.0,46.9526,46.9651,46.9211,46.9337,50100.0
2011-03-30 10:40:00,74.72,74.8,74.7,74.78,47200.0,46.9337,46.984,46.9211,46.9714,47200.0
2011-03-30 10:45:00,74.8,74.8,74.73,74.75,40200.0,46.984,46.984,46.94,46.9526,40200.0
2011-03-30 10:50:00,74.74,74.76,74.69,74.74,43400.0,46.9463,46.9588,46.9149,46.9463,43400.0
2011-03-30 10:55:00,74.74,74.81,74.72,74.76,52400.0,46.9463,46.9902,46.9337,46.9588,52400.0
2011-03-30 11:00:00,74.77,74.78,74.7,74.76,30600.0,46.9651,46.9714,46.9211,46.9588,30600.0
2011-03-30 11:05:00,74.76,74.76,74.68,74.73,41700.0,46.9588,46.9588,46.9086,46.94,41700.0
2011-03-30 11:10:00,74.74,74.78,74.7,74.78,25600.0,46.9463,46.9714,46.9211,46.9714,25600.0
2011-03-30 11:15:00,74.78,74.79,74.69,74.73,40600.0,46.9714,46.9777,46.9149,46.94,40600.0
2011-03-30 11:20:00,74.72,74.77,74.7,74.7,32800.0,46.9337,46.9651,46.9211,46.9211,32800.0
2011-03-30 11:25:00,74.7,74.71,74.65,74.67,59700.0,46.9211,46.9274,46.8897,46.9023,59700.0
2011-03-30 11:30:00,74.66,74.69,74.63,74.66,38400.0,46.896,46.9149,46.8772,46.896,38400.0
2011-03-30 11:35:00,74.66,74.66,74.62,74.63,28700.0,46.896,46.896,46.8709,46.8772,28700.0
2011-03-30 11:40:00,74.63,74.73,74.63,74.65,17700.0,46.8772,46.94,46.8772,46.8897,17700.0
2011-03-30 11:45:00,74.65,74.68,74.64,74.66,32900.0,46.8897,46.9086,46.8835,46.896,32900.0
2011-03-30 11:50:00,74.66,74.66,74.62,74.64,33200.0,46.896,46.896,46.8709,46.8835,33200.0
2011-03-30 11:55:00,74.63,74.66,74.63,74.66,11400.0,46.8772,46.896,46.8772,46.896,11400.0
2011-03-30 12:00:00,74.65,74.76,74.65,74.72,40200.0,46.8897,46.9588,46.8897,46.9337,40200.0
2011-03-30 12:05:00,74.72,74.74,74.66,74.67,25900.0,46.9337,46.9463,46.896,46.9023,25900.0
2011-03-30 12:10:00,74.67,74.76,74.66,74.75,28000.0,46.9023,46.9588,46.896,46.9526,28000.0
2011-03-30 12:15:00,74.75,74.85,74.74,74.82,39500.0,46.9526,47.0154,46.9463,46.9965,39500.0
2011-03-30 12:20:00,74.82,74.9,74.82,74.88,48300.0,46.9965,47.0468,46.9965,47.0342,48300.0
2011-03-30 12:25:00,74.87,74.87,74.8,74.82,31000.0,47.0279,47.0279,46.984,46.9965,31000.0
2011-03-30 12:30:00,74.81,74.82,74.79,74.8,32700.0,46.9902,46.9965,46.9777,46.984,32700.0
2011-03-30 12:35:00,74.79,74.8,74.73,74.74,16700.0,46.9777,46.984,46.94,46.9463,16700.0
2011-03-30 12:40:00,74.75,74.76,74.73,74.74,14400.0,46.9526,46.9588,46.94,46.9463,14400.0
2011-03-30 12:45:00,74.74,74.74,74.69,74.7,21700.0,46.9463,46.9463,46.9149,46.9211,21700.0
2011-03-30 12:50:00,74.7,74.81,74.68,74.8,82800.0,46.9211,46.9902,46.9086,46.984,82800.0
2011-03-30 12:55:00,74.79,74.8,74.73,74.75,39500.0,46.9777,46.984,46.94,46.9526,39500.0
2011-03-30 13:00:00,74.76,74.83,74.76,74.82,27100.0,46.9588,47.0028,46.9588,46.9965,27100.0
2011-03-30 13:05:00,74.82,74.88,74.81,74.82,37200.0,46.9965,47.0342,46.9902,46.9965,37200.0
2011-03-30 13:10:00,74.82,74.83,74.78,74.78,17900.0,46.9965,47.0028,46.9714,46.9714,17900.0
2011-03-30 13:15:00,74.79,74.81,74.78,74.78,14200.0,46.9777,46.9902,46.9714,46.9714,14200.0
2011-03-30 13:20:00,74.79,74.81,74.77,74.81,27300.0,46.9777,46.9902,46.9651,46.9902,27300.0
2011-03-30 13:25:00,74.8,74.8,74.74,74.76,29500.0,46.984,46.984,46.9463,46.9588,29500.0
2011-03-30 13:30:00,74.76,74.78,74.74,74.76,13400.0,46.9588,46.9714,46.9463,46.9588,13400.0
2011-03-30 13:35:00,74.76,74.79,74.75,74.76,16600.0,46.9588,46.9777,46.9526,46.9588,16600.0
2011-03-30 13:40:00,74.75,74.77,74.74,74.74,17600.0,46.9526,46.9651,46.9463,46.9463,17600.0
2011-03-30 13:45:00,74.74,74.75,74.7,74.71,12700.0,46.9463,46.9526,46.9211,46.9274,12700.0
2011-03-30 13:50:00,74.7,74.72,74.64,74.69,23300.0,46.9211,46.9337,46.8835,46.9149,23300.0
2011-03-30 13:55:00,74.68,74.68,74.65,74.65,12900.0,46.9086,46.9086,46.8897,46.8897,12900.0
2011-03-30 14:00:00,74.66,74.71,74.65,74.71,21300.0,46.896,46.9274,46.8897,46.9274,21300.0
2011-03-30 14:05:00,74.72,74.75,74.7,74.74,27300.0,46.9337,46.9526,46.9211,46.9463,27300.0
2011-03-30 14:10:00,74.74,74.74,74.68,74.68,25200.0,46.9463,46.9463,46.9086,46.9086,25200.0
2011-03-30 14:15:00,74.69,74.73,74.67,74.71,20500.0,46.9149,46.94,46.9023,46.9274,20500.0
2011-03-30 14:20:00,74.71,74.77,74.71,74.74,33200.0,46.9274,46.9651,46.9274,46.9463,33200.0
2011-03-30 14:25:00,74.74,74.81,74.74,74.81,28800.0,46.9463,46.9902,46.9463,46.9902,28800.0
2011-03-30 14:30:00,74.81,74.83,74.78,74.82,31300.0,46.9902,47.0028,46.9714,46.9965,31300.0
2011-03-30 14:35:00,74.82,74.84,74.75,74.8,31700.0,46.9965,47.0091,46.9526,46.984,31700.0
2011-03-30 14:40:00,74.8,74.87,74.8,74.85,50700.0,46.984,47.0279,46.984,47.0154,50700.0
2011-03-30 14:45:00,74.85,74.85,74.79,74.82,25800.0,47.0154,47.0154,46.9777,46.9965,25800.0
2011-03-30 14:50:00,74.82,74.86,74.8,74.82,36100.0,46.9965,47.0216,46.984,46.9965,36100.0
2011-03-30 14:55:00,74.81,74.86,74.71,74.84,103400.0,46.9902,47.0216,46.9274,47.0091,103400.0
2011-03-30 15:00:00,74.84,74.87,74.78,74.79,34600.0,47.0091,47.0279,46.9714,46.9777,34600.0
2011-03-30 15:05:00,74.79,74.79,74.7,74.71,44100.0,46.9777,46.9777,46.9211,46.9274,44100.0
2011-03-30 15:10:00,74.7,74.73,74.7,74.7,47300.0,46.9211,46.94,46.9211,46.9211,47300.0
2011-03-30 15:15:00,74.7,74.78,74.7,74.77,50200.0,46.9211,46.9714,46.9211,46.9651,50200.0
2011-03-30 15:20:00,74.77,74.79,74.72,74.75,41900.0,46.9651,46.9777,46.9337,46.9526,41900.0
2011-03-30 15:25:00,74.75,74.79,74.69,74.69,44100.0,46.9526,46.9777,46.9149,46.9149,44100.0
2011-03-30 15:30:00,74.7,74.75,74.68,74.72,70500.0,46.9211,46.9526,46.9086,46.9337,70500.0
2011-03-30 15:35:00,74.73,74.73,74.66,74.68,59400.0,46.94,46.94,46.896,46.9086,59400.0
2011-03-30 15:40:00,74.68,74.69,74.64,74.65,78200.0,46.9086,46.9149,46.8835,46.8897,78200.0
2011-03-30 15:45:00,74.65,74.7,74.54,74.57,176400.0,46.8897,46.9211,46.8206,46.8395,176400.0
2011-03-30 15:50:00,74.57,74.58,74.5,74.54,144800.0,46.8395,46.8458,46.7955,46.8206,144800.0
2011-03-30 15:55:00,74.55,74.55,74.47,74.51,171300.0,46.8269,46.8269,46.7767,46.8018,171300.0
2011-03-31 09:30:00,74.36,74.45,74.24,74.39,98700.0,46.7076,46.7641,46.6322,46.7264,98700.0
2011-03-31 09:35:00,74.36,74.59,74.29,74.57,63800.0,46.7076,46.8521,46.6636,46.8395,63800.0
2011-03-31 09:40:00,74.59,74.78,74.54,74.68,48300.0,46.8521,46.9714,46.8206,46.9086,48300.0
2011-03-31 09:45:00,74.67,74.69,74.6,74.63,75400.0,46.9023,46.9149,46.8583,46.8772,75400.0
2011-03-31 09:50:00,74.63,74.71,74.62,74.65,58300.0,46.8772,46.9274,46.8709,46.8897,58300.0
2011-03-31 09:55:00,74.66,74.74,74.65,74.74,30200.0,46.896,46.9463,46.8897,46.9463,30200.0
2011-03-31 10:00:00,74.74,74.8,74.66,74.7,58100.0,46.9463,46.984,46.896,46.9211,58100.0
2011-03-31 10:05:00,74.7,74.79,74.69,74.78,55700.0,46.9211,46.9777,46.9149,46.9714,55700.0
2011-03-31 10:10:00,74.78,74.94,74.76,74.88,63200.0,46.9714,47.0719,46.9588,47.0342,63200.0
2011-03-31 10:15:00,74.89,74.89,74.8,74.8,23500.0,47.0405,47.0405,46.984,46.984,23500.0
2011-03-31 10:20:00,74.79,74.88,74.79,74.85,23700.0,46.9777,47.0342,46.9777,47.0154,23700.0
2011-03-31 10:25:00,74.83,74.92,74.8,74.81,45400.0,47.0028,47.0593,46.984,46.9902,45400.0
2011-03-31 10:30:00,74.82,74.95,74.82,74.86,53400.0,46.9965,47.0782,46.9965,47.0216,53400.0
2011-03-31 10:35:00,74.86,74.88,74.81,74.81,25600.0,47.0216,47.0342,46.9902,46.9902,25600.0
2011-03-31 10:40:00,74.81,74.81,74.74,74.76,20400.0,46.9902,46.9902,46.9463,46.9588,20400.0
2011-03-31 10:45:00,74.77,74.77,74.68,74.68,21200.0,46.9651,46.9651,46.9086,46.9086,21200.0
2011-03-31 10:50:00,74.68,74.78,74.67,74.75,33000.0,46.9086,46.9714,46.9023,46.9526,33000.0
2011-03-31 10:55:00,74.74,74.76,74.6,74.62,68300.0,46.9463,46.9588,46.8583,46.8709,68300.0
2011-03-31 11:00:00,74.63,74.65,74.55,74.56,22200.0,46.8772,46.8897,46.8269,46.8332,22200.0
2011-03-31 11:05:00,74.56,74.6,74.53,74.58,38200.0,46.8332,46.8583,46.8144,46.8458,38200.0
2011-03-31 11:10:00,74.57,74.6,74.52,74.55,30600.0,46.8395,46.8583,46.8081,46.8269,30600.0
2011-03-31 11:15:00,74.55,74.6,74.51,74.55,27100.0,46.8269,46.8583,46.8018,46.8269,27100.0
2011-03-31 11:20:00,74.55,74.56,74.5,74.51,25200.0,46.8269,46.8332,46.7955,46.8018,25200.0
2011-03-31 11:25:00,74.5,74.54,74.5,74.51,32800.0,46.7955,46.8206,46.7955,46.8018,32800.0
2011-03-31 11:30:00,74.51,74.54,74.43,74.45,33000.0,46.8018,46.8206,46.7516,46.7641,33000.0
2011-03-31 11:35:00,74.45,74.5,74.42,74.5,33100.0,46.7641,46.7955,46.7453,46.7955,33100.0
2011-03-31 11:40:00,74.5,74.51,74.46,74.48,45100.0,46.7955,46.8018,46.7704,46.783,45100.0
2011-03-31 11:45:00,74.48,74.48,74.4,74.46,42000.0,46.783,46.783,46.7327,46.7704,42000.0
2011-03-31 11:50:00,74.47,74.51,74.45,74.47,14900.0,46.7767,46.8018,46.7641,46.7767,14900.0
2011-03-31 11:55:00,74.46,74.48,74.45,74.47,19200.0,46.7704,46.783,46.7641,46.7767,19200.0
2011-03-31 12:00:00,74.48,74.51,74.47,74.49,21100.0,46.783,46.8018,46.7767,46.7892,21100.0
2011-03-31 12:05:00,74.48,74.5,74.46,74.49,19600.0,46.783,46.7955,46.7704,46.7892,19600.0
2011-03-31 12:10:00,74.49,74.51,74.48,74.5,19800.0,46.7892,46.8018,46.783,46.7955,19800.0
2011-03-31 12:15:00,74.5,74.51,74.46,74.5,38500.0,46.7955,46.8018,46.7704,46.7955,38500.0
2011-03-31 12:20:00,74.5,74.53,74.49,74.53,18000.0,46.7955,46.8144,46.7892,46.8144,18000.0
2011-03-31 12:25:00,74.53,74.59,74.52,74.56,12400.0,46.8144,46.8521,46.8081,46.8332,12400.0
2011-03-31 12:30:00,74.55,74.57,74.55,74.55,11700.0,46.8269,46.8395,46.8269,46.8269,11700.0
2011-03-31 12:35:00,74.55,74.56,74.49,74.51,18200.0,46.8269,46.8332,46.7892,46.8018,18200.0
2011-03-31 12:40:00,74.5,74.55,74.47,74.54,24300.0,46.7955,46.8269,46.7767,46.8206,24300.0
2011-03-31 12:45:00,74.53,74.62,74.51,74.58,22400.0,46.8144,46.8709,46.8018,46.8458,22400.0
2011-03-31 12:50:00,74.58,74.64,74.57,74.64,15000.0,46.8458,46.8835,46.8395,46.8835,15000.0
2011-03-31 12:55:00,74.64,74.69,74.64,74.66,23200.0,46.8835,46.9149,46.8835,46.896,23200.0
2011-03-31 13:00:00,74.65,74.67,74.63,74.63,7300.0,46.8897,46.9023,46.8772,46.8772,7300.0
2011-03-31 13:05:00,74.63,74.63,74.6,74.61,5000.0,46.8772,46.8772,46.8583,46.8646,5000.0
2011-03-31 13:10:00,74.62,74.64,74.61,74.63,14300.0,46.8709,46.8835,46.8646,46.8772,14300.0
2011-03-31 13:15:00,74.63,74.64,74.61,74.61,15300.0,46.8772,46.8835,46.8646,46.8646,15300.0
2011-03-31 13:20:00,74.61,74.62,74.56,74.62,19200.0,46.8646,46.8709,46.8332,46.8709,19200.0
2011-03-31 13:25:00,74.6,74.62,74.59,74.59,18000.0,46.8583,46.8709,46.8521,46.8521,18000.0
2011-03-31 13:30:00,74.6,74.6,74.57,74.59,8200.0,46.8583,46.8583,46.8395,46.8521,8200.0
2011-03-31 13:35:00,74.59,74.64,74.58,74.64,13200.0,46.8521,46.8835,46.8458,46.8835,13200.0
2011-03-31 13:40:00,74.64,74.67,74.61,74.62,11900.0,46.8835,46.9023,46.8646,46.8709,11900.0
2011-03-31 13:45:00,74.62,74.62,74.59,74.61,12500.0,46.8709,46.8709,46.8521,46.8646,12500.0
2011-03-31 13:50:00,74.61,74.62,74.6,74.62,13200.0,46.8646,46.8709,46.8583,46.8709,13200.0
2011-03-31 13:55:00,74.61,74.61,74.55,74.56,15100.0,46.8646,46.8646,46.8269,46.8332,15100.0
2011-03-31 14:00:00,74.57,74.58,74.53,74.54,22000.0,46.8395,46.8458,46.8144,46.8206,22000.0
2011-03-31 14:05:00,74.54,74.55,74.5,74.51,38700.0,46.8206,46.8269,46.7955,46.8018,38700.0
2011-03-31 14:10:00,74.5,74.53,74.45,74.47,38200.0,46.7955,46.8144,46.7641,46.7767,38200.0
2011-03-31 14:15:00,74.46,74.51,74.43,74.43,25500.0,46.7704,46.8018,46.7516,46.7516,25500.0
2011-03-31 14:20:00,74.43,74.47,74.4,74.4,16400.0,46.7516,46.7767,46.7327,46.7327,16400.0
2011-03-31 14:25:00,74.4,74.44,74.37,74.38,46000.0,46.7327,46.7578,46.7139,46.7201,46000.0
2011-03-31 14:30:00,74.38,74.4,74.36,74.38,23500.0,46.7201,46.7327,46.7076,46.7201,23500.0
2011-03-31 14:35:00,74.37,74.42,74.37,74.42,10800.0,46.7139,46.7453,46.7139,46.7453,10800.0
2011-03-31 14:40:00,74.41,74.45,74.41,74.42,17900.0,46.739,46.7641,46.739,46.7453,17900.0
2011-03-31 14:45:00,74.43,74.5,74.43,74.49,13600.0,46.7516,46.7955,46.7516,46.7892,13600.0
2011-03-31 14:50:00,74.48,74.5,74.46,74.46,12000.0,46.783,46.7955,46.7704,46.7704,12000.0
2011-03-31 14:55:00,74.46,74.5,74.45,74.49,23600.0,46.7704,46.7955,46.7641,46.7892,23600.0
2011-03-31 15:00:00,74.49,74.49,74.46,74.46,14500.0,46.7892,46.7892,46.7704,46.7704,14500.0
2011-03-31 15:05:00,74.47,74.48,74.42,74.42,15300.0,46.7767,46.783,46.7453,46.7453,15300.0
2011-03-31 15:10:00,74.42,74.48,74.4,74.48,25700.0,46.7453,46.783,46.7327,46.783,25700.0
2011-03-31 15:15:00,74.48,74.48,74.4,74.43,38400.0,46.783,46.783,46.7327,46.7516,38400.0
2011-03-31 15:20:00,74.43,74.46,74.4,74.4,46600.0,46.7516,46.7704,46.7327,46.7327,46600.0
2011-03-31 15:25:00,74.4,74.42,74.36,74.37,23900.0,46.7327,46.7453,46.7076,46.7139,23900.0
2011-03-31 15:30:00,74.37,74.39,74.3,74.3,42700.0,46.7139,46.7264,46.6699,46.6699,42700.0
2011-03-31 15:35:00,74.3,74.38,74.3,74.37,36600.0,46.6699,46.7201,46.6699,46.7139,36600.0
2011-03-31 15:40:00,74.38,74.42,74.36,74.41,64600.0,46.7201,46.7453,46.7076,46.739,64600.0
2011-03-31 15:45:00,74.41,74.41,74.24,74.28,148700.0,46.739,46.739,46.6322,46.6573,148700.0
2011-03-31 15:50:00,74.28,74.37,74.28,74.35,73700.0,46.6573,46.7139,46.6573,46.7013,73700.0
2011-03-31 15:55:00,74.34,74.36,74.26,74.3,174700.0,46.695,46.7076,46.6448,46.6699,174700.0
2011-04-01 09:30:00,74.99,75.14,74.9,74.95,111100.0,47.1033,47.1975,47.0468,47.0782,111100.0
2011-04-01 09:35:00,74.95,74.98,74.93,74.95,49300.0,47.0782,47.097,47.0656,47.0782,49300.0
2011-04-01 09:40:00,74.95,74.96,74.81,74.82,56200.0,47.0782,47.0845,46.9902,46.9965,56200.0
2011-04-01 09:45:00,74.81,74.84,74.72,74.75,48900.0,46.9902,47.0091,46.9337,46.9526,48900.0
2011-04-01 09:50:00,74.75,74.76,74.68,74.71,88200.0,46.9526,46.9588,46.9086,46.9274,88200.0
2011-04-01 09:55:00,74.71,74.71,74.64,74.65,44000.0,46.9274,46.9274,46.8835,46.8897,44000.0
2011-04-01 10:00:00,74.65,74.76,74.65,74.75,127400.0,46.8897,46.9588,46.8897,46.9526,127400.0
2011-04-01 10:05:00,74.75,74.8,74.72,74.76,65200.0,46.9526,46.984,46.9337,46.9588,65200.0
2011-04-01 10:10:00,74.76,74.93,74.76,74.82,63700.0,46.9588,47.0656,46.9588,46.9965,63700.0
2011-04-01 10:15:00,74.83,74.89,74.8,74.87,42500.0,47.0028,47.0405,46.984,47.0279,42500.0
2011-04-01 10:20:00,74.87,74.89,74.82,74.86,63000.0,47.0279,47.0405,46.9965,47.0216,63000.0
2011-04-01 10:25:00,74.86,74.87,74.73,74.76,67500.0,47.0216,47.0279,46.94,46.9588,67500.0
2011-04-01 10:30:00,74.76,74.85,74.75,74.81,70000.0,46.9588,47.0154,46.9526,46.9902,70000.0
2011-04-01 10:35:00,74.82,74.82,74.75,74.76,37200.0,46.9965,46.9965,46.9526,46.9588,37200.0
2011-04-01 10:40:00,74.76,74.76,74.64,74.64,87900.0,46.9588,46.9588,46.8835,46.8835,87900.0
2011-04-01 10:45:00,74.64,74.7,74.64,74.67,42600.0,46.8835,46.9211,46.8835,46.9023,42600.0
2011-04-01 10:50:00,74.66,74.68,74.59,74.6,29600.0,46.896,46.9086,46.8521,46.8583,29600.0
2011-04-01 10:55:00,74.6,74.61,74.54,74.57,35600.0,46.8583,46.8646,46.8206,46.8395,35600.0
2011-04-01 11:00:00,74.57,74.6,74.54,74.59,70000.0,46.8395,46.8583,46.8206,46.8521,70000.0
2011-04-01 11:05:00,74.59,74.59,74.53,74.59,48600.0,46.8521,46.8521,46.8144,46.8521,48600.0
2011-04-01 11:10:00,74.59,74.61,74.56,74.59,38500.0,46.8521,46.8646,46.8332,46.8521,38500.0
2011-04-01 11:15:00,74.6,74.63,74.54,74.54,31000.0,46.8583,46.8772,46.8206,46.8206,31000.0
2011-04-01 11:20:00,74.55,74.6,74.55,74.59,27400.0,46.8269,46.8583,46.8269,46.8521,27400.0
2011-04-01 11:25:00,74.58,74.58,74.5,74.54,53100.0,46.8458,46.8458,46.7955,46.8206,53100.0
2011-04-01 11:30:00,74.54,74.63,74.52,74.63,53300.0,46.8206,46.8772,46.8081,46.8772,53300.0
2011-04-01 11:35:00,74.64,74.7,74.64,74.66,36200.0,46.8835,46.9211,46.8835,46.896,36200.0
2011-04-01 11:40:00,74.66,74.69,74.58,74.58,22900.0,46.896,46.9149,46.8458,46.8458,22900.0
2011-04-01 11:45:00,74.6,74.6,74.5,74.55,35400.0,46.8583,46.8583,46.7955,46.8269,35400.0
2011-04-01 11:50:00,74.56,74.59,74.51,74.52,17400.0,46.8332,46.8521,46.8018,46.8081,17400.0
2011-04-01 11:55:00,74.53,74.61,74.52,74.58,27800.0,46.8144,46.8646,46.8081,46.8458,27800.0
2011-04-01 12:00:00,74.58,74.62,74.58,74.59,22400.0,46.8458,46.8709,46.8458,46.8521,22400.0
2011-04-01 12:05:00,74.6,74.71,74.59,74.7,43800.0,46.8583,46.9274,46.8521,46.9211,43800.0
2011-04-01 12:10:00,74.69,74.71,74.67,74.7,18300.0,46.9149,46.9274,46.9023,46.9211,18300.0
2011-04-01 12:15:00,74.7,74.75,74.7,74.71,17700.0,46.9211,46.9526,46.9211,46.9274,17700.0
2011-04-01 12:20:00,74.72,74.75,74.72,74.75,18700.0,46.9337,46.9526,46.9337,46.9526,18700.0
2011-04-01 12:25:00,74.75,74.75,74.7,74.7,17400.0,46.9526,46.9526,46.9211,46.9211,17400.0
2011-04-01 12:30:00,74.71,74.72,74.69,74.69,13600.0,46.9274,46.9337,46.9149,46.9149,13600.0
2011-04-01 12:35:00,74.69,74.69,74.65,74.67,15000.0,46.9149,46.9149,46.8897,46.9023,15000.0
2011-04-01 12:40:00,74.67,74.68,74.65,74.66,17000.0,46.9023,46.9086,46.8897,46.896,17000.0
2011-04-01 12:45:00,74.67,74.68,74.64,74.66,16100.0,46.9023,46.9086,46.8835,46.896,16100.0
2011-04-01 12:50:00,74.66,74.73,74.66,74.72,8600.0,46.896,46.94,46.896,46.9337,8600.0
2011-04-01 12:55:00,74.72,74.76,74.71,74.75,10800.0,46.9337,46.9588,46.9274,46.9526,10800.0
2011-04-01 13:00:00,74.75,74.75,74.73,74.75,19700.0,46.9526,46.9526,46.94,46.9526,19700.0
2011-04-01 13:05:00,74.74,74.76,74.71,74.75,26300.0,46.9463,46.9588,46.9274,46.9526,26300.0
2011-04-01 13:10:00,74.75,74.75,74.66,74.67,16900.0,46.9526,46.9526,46.896,46.9023,16900.0
2011-04-01 13:15:00,74.67,74.7,74.65,74.66,17700.0,46.9023,46.9211,46.8897,46.896,17700.0
2011-04-01 13:20:00,74.66,74.69,74.63,74.69,15100.0,46.896,46.9149,46.8772,46.9149,15100.0
2011-04-01 13:25:00,74.68,74.68,74.63,74.64,12400.0,46.9086,46.9086,46.8772,46.8835,12400.0
2011-04-01 13:30:00,74.65,74.7,74.65,74.69,6900.0,46.8897,46.9211,46.8897,46.9149,6900.0
2011-04-01 13:35:00,74.69,74.72,74.68,74.72,8400.0,46.9149,46.9337,46.9086,46.9337,8400.0
2011-04-01 13:40:00,74.72,74.76,74.72,74.74,16300.0,46.9337,46.9588,46.9337,46.9463,16300.0
2011-04-01 13:45:00,74.75,74.76,74.7,74.75,22500.0,46.9526,46.9588,46.9211,46.9526,22500.0
2011-04-01 13:50:00,74.75,74.75,74.72,74.75,14200.0,46.9526,46.9526,46.9337,46.9526,14200.0
2011-04-01 13:55:00,74.74,74.75,74.74,74.74,27300.0,46.9463,46.9526,46.9463,46.9463,27300.0
2011-04-01 14:00:00,74.75,74.75,74.74,74.75,15300.0,46.9526,46.9526,46.9463,46.9526,15300.0
2011-04-01 14:05:00,74.75,74.77,74.73,74.73,60200.0,46.9526,46.9651,46.94,46.94,60200.0
2011-04-01 14:10:00,74.74,74.76,74.72,74.74,41200.0,46.9463,46.9588,46.9337,46.9463,41200.0
2011-04-01 14:15:00,74.74,74.75,74.71,74.74,20000.0,46.9463,46.9526,46.9274,46.9463,20000.0
2011-04-01 14:20:00,74.74,74.76,74.72,74.75,28800.0,46.9463,46.9588,46.9337,46.9526,28800.0
2011-04-01 14:25:00,74.75,74.75,74.7,74.71,30000.0,46.9526,46.9526,46.9211,46.9274,30000.0
2011-04-01 14:30:00,74.7,74.71,74.67,74.68,21600.0,46.9211,46.9274,46.9023,46.9086,21600.0
2011-04-01 14:35:00,74.69,74.72,74.67,74.69,20800.0,46.9149,46.9337,46.9023,46.9149,20800.0
2011-04-01 14:40:00,74.69,74.69,74.6,74.61,23600.0,46.9149,46.9149,46.8583,46.8646,23600.0
2011-04-01 14:45:00,74.6,74.63,74.52,74.56,27900.0,46.8583,46.8772,46.8081,46.8332,27900.0
2011-04-01 14:50:00,74.57,74.6,74.53,74.54,24800.0,46.8395,46.8583,46.8144,46.8206,24800.0
2011-04-01 14:55:00,74.55,74.63,74.53,74.58,28300.0,46.8269,46.8772,46.8144,46.8458,28300.0
2011-04-01 15:00:00,74.57,74.58,74.45,74.51,32900.0,46.8395,46.8458,46.7641,46.8018,32900.0
2011-04-01 15:05:00,74.51,74.52,74.43,74.46,69200.0,46.8018,46.8081,46.7516,46.7704,69200.0
2011-04-01 15:10:00,74.46,74.46,74.29,74.33,41100.0,46.7704,46.7704,46.6636,46.6887,41100.0
2011-04-01 15:15:00,74.33,74.36,74.28,74.31,62500.0,46.6887,46.7076,46.6573,46.6762,62500.0
2011-04-01 15:20:00,74.31,74.34,74.3,74.34,32100.0,46.6762,46.695,46.6699,46.695,32100.0
2011-04-01 15:25:00,74.34,74.44,74.34,74.42,36400.0,46.695,46.7578,46.695,46.7453,36400.0
2011-04-01 15:30:00,74.42,74.48,74.42,74.45,25400.0,46.7453,46.783,46.7453,46.7641,25400.0
2011-04-01 15:35:00,74.45,74.48,74.41,74.46,27800.0,46.7641,46.783,46.739,46.7704,27800.0
2011-04-01 15:40:00,74.46,74.53,74.44,74.53,72700.0,46.7704,46.8144,46.7578,46.8144,72700.0
2011-04-01 15:45:00,74.54,74.6,74.42,74.45,148200.0,46.8206,46.8583,46.7453,46.7641,148200.0
2011-04-01 15:50:00,74.45,74.53,74.45,74.5,146800.0,46.7641,46.8144,46.7641,46.7955,146800.0
2011-04-01 15:55:00,74.5,74.55,74.45,74.46,131100.0,46.7955,46.8269,46.7641,46.7704,131100.0
2011-04-04 09:30:00,74.59,74.75,74.46,74.55,69600.0,46.8521,46.9526,46.7704,46.8269,69600.0
2011-04-04 09:35:00,74.55,74.85,74.55,74.8,62900.0,46.8269,47.0154,46.8269,46.984,62900.0
2011-04-04 09:40:00,74.82,74.85,74.72,74.76,26900.0,46.9965,47.0154,46.9337,46.9588,26900.0
2011-04-04 09:45:00,74.76,74.84,74.68,74.73,32500.0,46.9588,47.0091,46.9086,46.94,32500.0
2011-04-04 09:50:00,74.73,74.74,74.4,74.49,32600.0,46.94,46.9463,46.7327,46.7892,32600.0
2011-04-04 09:55:00,74.47,74.55,74.44,74.54,22400.0,46.7767,46.8269,46.7578,46.8206,22400.0
2011-04-04 10:00:00,74.56,74.58,74.42,74.54,36800.0,46.8332,46.8458,46.7453,46.8206,36800.0
2011-04-04 10:05:00,74.53,74.58,74.48,74.51,36400.0,46.8144,46.8458,46.783,46.8018,36400.0
2011-04-04 10:10:00,74.52,74.52,74.44,74.45,41700.0,46.8081,46.8081,46.7578,46.7641,41700.0
2011-04-04 10:15:00,74.45,74.47,74.42,74.46,20700.0,46.7641,46.7767,46.7453,46.7704,20700.0
2011-04-04 10:20:00,74.47,74.6,74.43,74.59,23900.0,46.7767,46.8583,46.7516,46.8521,23900.0
2011-04-04 10:25:00,74.59,74.59,74.42,74.42,13900.0,46.8521,46.8521,46.7453,46.7453,13900.0
2011-04-04 10:30:00,74.44,74.56,74.43,74.55,11900.0,46.7578,46.8332,46.7516,46.8269,11900.0
2011-04-04 10:35:00,74.56,74.61,74.55,74.57,17100.0,46.8332,46.8646,46.8269,46.8395,17100.0
2011-04-04 10:40:00,74.56,74.63,74.55,74.59,16300.0,46.8332,46.8772,46.8269,46.8521,16300.0
2011-04-04 10:45:00,74.58,74.67,74.54,74.65,25700.0,46.8458,46.9023,46.8206,46.8897,25700.0
2011-04-04 10:50:00,74.65,74.67,74.63,74.66,20200.0,46.8897,46.9023,46.8772,46.896,20200.0
2011-04-04 10:55:00,74.66,74.66,74.55,74.63,31100.0,46.896,46.896,46.8269,46.8772,31100.0
2011-04-04 11:00:00,74.63,74.64,74.55,74.55,26000.0,46.8772,46.8835,46.8269,46.8269,26000.0
2011-04-04 11:05:00,74.54,74.61,74.52,74.59,25500.0,46.8206,46.8646,46.8081,46.8521,25500.0
2011-04-04 11:10:00,74.59,74.62,74.55,74.56,22800.0,46.8521,46.8709,46.8269,46.8332,22800.0
2011-04-04 11:15:00,74.56,74.6,74.52,74.59,24800.0,46.8332,46.8583,46.8081,46.8521,24800.0
2011-04-04 11:20:00,74.59,74.67,74.58,74.66,23100.0,46.8521,46.9023,46.8458,46.896,23100.0
2011-04-04 11:25:00,74.66,74.72,74.63,74.72,23200.0,46.896,46.9337,46.8772,46.9337,23200.0
2011-04-04 11:30:00,74.72,74.75,74.7,74.74,18100.0,46.9337,46.9526,46.9211,46.9463,18100.0
2011-04-04 11:35:00,74.75,74.76,74.69,74.74,29100.0,46.9526,46.9588,46.9149,46.9463,29100.0
2011-04-04 11:40:00,74.74,74.75,74.73,74.75,29900.0,46.9463,46.9526,46.94,46.9526,29900.0
2011-04-04 11:45:00,74.75,74.76,74.72,74.72,12600.0,46.9526,46.9588,46.9337,46.9337,12600.0
2011-04-04 11:50:00,74.72,74.75,74.7,74.75,15600.0,46.9337,46.9526,46.9211,46.9526,15600.0
2011-04-04 11:55:00,74.75,74.75,74.68,74.68,17300.0,46.9526,46.9526,46.9086,46.9086,17300.0
2011-04-04 12:00:00,74.68,74.74,74.67,74.73,21600.0,46.9086,46.9463,46.9023,46.94,21600.0
2011-04-04 12:05:00,74.73,74.74,74.68,74.73,30600.0,46.94,46.9463,46.9086,46.94,30600.0
2011-04-04 12:10:00,74.73,74.75,74.72,74.74,11900.0,46.94,46.9526,46.9337,46.9463,11900.0
2011-04-04 12:15:00,74.75,74.75,74.72,74.72,17100.0,46.9526,46.9526,46.9337,46.9337,17100.0
2011-04-04 12:20:00,74.73,74.75,74.7,74.74,12100.0,46.94,46.9526,46.9211,46.9463,12100.0
2011-04-04 12:25:00,74.73,74.75,74.72,74.72,8200.0,46.94,46.9526,46.9337,46.9337,8200.0
2011-04-04 12:30:00,74.71,74.71,74.67,74.68,24300.0,46.9274,46.9274,46.9023,46.9086,24300.0
2011-04-04 12:35:00,74.68,74.68,74.6,74.62,16300.0,46.9086,46.9086,46.8583,46.8709,16300.0
2011-04-04 12:40:00,74.64,74.65,74.62,74.62,12700.0,46.8835,46.8897,46.8709,46.8709,12700.0
2011-04-04 12:45:00,74.62,74.62,74.54,74.57,20700.0,46.8709,46.8709,46.8206,46.8395,20700.0
2011-04-04 12:50:00,74.58,74.58,74.54,74.57,15700.0,46.8458,46.8458,46.8206,46.8395,15700.0
2011-04-04 12:55:00,74.57,74.61,74.54,74.58,12600.0,46.8395,46.8646,46.8206,46.8458,12600.0
2011-04-04 13:00:00,74.58,74.62,74.57,74.62,6900.0,46.8458,46.8709,46.8395,46.8709,6900.0
2011-04-04 13:05:00,74.62,74.63,74.59,74.63,8700.0,46.8709,46.8772,46.8521,46.8772,8700.0
2011-04-04 13:10:00,74.63,74.65,74.62,74.65,5700.0,46.8772,46.8897,46.8709,46.8897,5700.0
2011-04-04 13:15:00,74.65,74.7,74.64,74.69,10100.0,46.8897,46.9211,46.8835,46.9149,10100.0
2011-04-04 13:20:00,74.69,74.69,74.65,74.66,8500.0,46.9149,46.9149,46.8897,46.896,8500.0
2011-04-04 13:25:00,74.66,74.68,74.65,74.66,10800.0,46.896,46.9086,46.8897,46.896,10800.0
2011-04-04 13:30:00,74.65,74.65,74.56,74.59,17800.0,46.8897,46.8897,46.8332,46.8521,17800.0
2011-04-04 13:35:00,74.58,74.62,74.56,74.6,21100.0,46.8458,46.8709,46.8332,46.8583,21100.0
2011-04-04 13:40:00,74.6,74.64,74.57,74.64,28000.0,46.8583,46.8835,46.8395,46.8835,28000.0
2011-04-04 13:45:00,74.62,74.64,74.56,74.62,17900.0,46.8709,46.8835,46.8332,46.8709,17900.0
2011-04-04 13:50:00,74.61,74.61,74.53,74.58,20500.0,46.8646,46.8646,46.8144,46.8458,20500.0
2011-04-04 13:55:00,74.57,74.57,74.53,74.57,9000.0,46.8395,46.8395,46.8144,46.8395,9000.0
2011-04-04 14:00:00,74.57,74.57,74.51,74.55,19600.0,46.8395,46.8395,46.8018,46.8269,19600.0
2011-04-04 14:05:00,74.54,74.63,74.54,74.59,19300.0,46.8206,46.8772,46.8206,46.8521,19300.0
2011-04-04 14:10:00,74.59,74.61,74.58,74.6,12100.0,46.8521,46.8646,46.8458,46.8583,12100.0
2011-04-04 14:15:00,74.6,74.62,74.58,74.61,16600.0,46.8583,46.8709,46.8458,46.8646,16600.0
2011-04-04 14:20:00,74.6,74.64,74.59,74.59,17700.0,46.8583,46.8835,46.8521,46.8521,17700.0
2011-04-04 14:25:00,74.59,74.68,74.59,74.65,27200.0,46.8521,46.9086,46.8521,46.8897,27200.0
2011-04-04 14:30:00,74.65,74.69,74.63,74.63,17600.0,46.8897,46.9149,46.8772,46.8772,17600.0
2011-04-04 14:35:00,74.64,74.65,74.6,74.61,27100.0,46.8835,46.8897,46.8583,46.8646,27100.0
2011-04-04 14:40:00,74.6,74.62,74.58,74.62,16200.0,46.8583,46.8709,46.8458,46.8709,16200.0
2011-04-04 14:45:00,74.62,74.62,74.55,74.55,21300.0,46.8709,46.8709,46.8269,46.8269,21300.0
2011-04-04 14:50:00,74.55,74.58,74.52,74.52,18200.0,46.8269,46.8458,46.8081,46.8081,18200.0
2011-04-04 14:55:00,74.52,74.54,74.47,74.5,26400.0,46.8081,46.8206,46.7767,46.7955,26400.0
2011-04-04 15:00:00,74.51,74.51,74.45,74.46,20300.0,46.8018,46.8018,46.7641,46.7704,20300.0
2011-04-04 15:05:00,74.47,74.49,74.43,74.46,25500.0,46.7767,46.7892,46.7516,46.7704,25500.0
2011-04-04 15:10:00,74.47,74.49,74.46,74.47,31000.0,46.7767,46.7892,46.7704,46.7767,31000.0
2011-04-04 15:15:00,74.47,74.52,74.45,74.49,20000.0,46.7767,46.8081,46.7641,46.7892,20000.0
2011-04-04 15:20:00,74.49,74.53,74.48,74.52,33100.0,46.7892,46.8144,46.783,46.8081,33100.0
2011-04-04 15:25:00,74.53,74.66,74.53,74.64,54600.0,46.8144,46.896,46.8144,46.8835,54600.0
2011-04-04 15:30:00,74.64,74.64,74.59,74.6,41100.0,46.8835,46.8835,46.8521,46.8583,41100.0
2011-04-04 15:35:00,74.6,74.66,74.57,74.66,35300.0,46.8583,46.896,46.8395,46.896,35300.0
2011-04-04 15:40:00,74.66,74.71,74.66,74.7,62300.0,46.896,46.9274,46.896,46.9211,62300.0
2011-04-04 15:45:00,74.7,74.72,74.68,74.7,42500.0,46.9211,46.9337,46.9086,46.9211,42500.0
2011-04-04 15:50:00,74.7,74.72,74.63,74.64,65700.0,46.9211,46.9337,46.8772,46.8835,65700.0
2011-04-04 15:55:00,74.65,74.75,74.65,74.75,142100.0,46.8897,46.9526,46.8897,46.9526,142100.0
2011-04-05 09:30:00,74.43,74.57,74.4,74.47,88800.0,46.7516,46.8395,46.7327,46.7767,88800.0
2011-04-05 09:35:00,74.47,74.63,74.47,74.54,18100.0,46.7767,46.8772,46.7767,46.8206,18100.0
2011-04-05 09:40:00,74.53,74.58,74.47,74.52,26700.0,46.8144,46.8458,46.7767,46.8081,26700.0
2011-04-05 09:45:00,74.54,74.69,74.52,74.66,21800.0,46.8206,46.9149,46.8081,46.896,21800.0
2011-04-05 09:50:00,74.66,74.73,74.65,74.71,27300.0,46.896,46.94,46.8897,46.9274,27300.0
2011-04-05 09:55:00,74.71,74.75,74.63,74.63,29000.0,46.9274,46.9526,46.8772,46.8772,29000.0
2011-04-05 10:00:00,74.63,74.63,74.46,74.51,44400.0,46.8772,46.8772,46.7704,46.8018,44400.0
2011-04-05 10:05:00,74.51,74.52,74.42,74.43,28300.0,46.8018,46.8081,46.7453,46.7516,28300.0
2011-04-05 10:10:00,74.43,74.51,74.43,74.45,19700.0,46.7516,46.8018,46.7516,46.7641,19700.0
2011-04-05 10:15:00,74.45,74.57,74.43,74.57,41000.0,46.7641,46.8395,46.7516,46.8395,41000.0
2011-04-05 10:20:00,74.57,74.73,74.56,74.73,29200.0,46.8395,46.94,46.8332,46.94,29200.0
2011-04-05 10:25:00,74.72,74.73,74.67,74.68,28000.0,46.9337,46.94,46.9023,46.9086,28000.0
2011-04-05 10:30:00,74.67,74.73,74.64,74.65,20300.0,46.9023,46.94,46.8835,46.8897,20300.0
2011-04-05 10:35:00,74.66,74.69,74.59,74.61,20600.0,46.896,46.9149,46.8521,46.8646,20600.0
2011-04-05 10:40:00,74.61,74.62,74.56,74.62,9900.0,46.8646,46.8709,46.8332,46.8709,9900.0
2011-04-05 10:45:00,74.62,74.63,74.53,74.56,28100.0,46.8709,46.8772,46.8144,46.8332,28100.0
2011-04-05 10:50:00,74.55,74.58,74.49,74.52,20600.0,46.8269,46.8458,46.7892,46.8081,20600.0
2011-04-05 10:55:00,74.52,74.52,74.45,74.48,31400.0,46.8081,46.8081,46.7641,46.783,31400.0
2011-04-05 11:00:00,74.48,74.59,74.47,74.57,39900.0,46.783,46.8521,46.7767,46.8395,39900.0
2011-04-05 11:05:00,74.57,74.58,74.5,74.53,31700.0,46.8395,46.8458,46.7955,46.8144,31700.0
2011-04-05 11:10:00,74.52,74.53,74.49,74.52,11700.0,46.8081,46.8144,46.7892,46.8081,11700.0
2011-04-05 11:15:00,74.52,74.56,74.51,74.56,15700.0,46.8081,46.8332,46.8018,46.8332,15700.0
2011-04-05 11:20:00,74.56,74.62,74.53,74.59,23600.0,46.8332,46.8709,46.8144,46.8521,23600.0
2011-04-05 11:25:00,74.6,74.62,74.53,74.55,20700.0,46.8583,46.8709,46.8144,46.8269,20700.0
2011-04-05 11:30:00,74.56,74.58,74.51,74.53,22400.0,46.8332,46.8458,46.8018,46.8144,22400.0
2011-04-05 11:35:00,74.54,74.6,74.53,74.59,22800.0,46.8206,46.8583,46.8144,46.8521,22800.0
2011-04-05 11:40:00,74.58,74.58,74.52,74.54,15600.0,46.8458,46.8458,46.8081,46.8206,15600.0
2011-04-05 11:45:00,74.55,74.57,74.51,74.54,21300.0,46.8269,46.8395,46.8018,46.8206,21300.0
2011-04-05 11:50:00,74.54,74.54,74.48,74.5,22800.0,46.8206,46.8206,46.783,46.7955,22800.0
2011-04-05 11:55:00,74.49,74.64,74.48,74.62,42100.0,46.7892,46.8835,46.783,46.8709,42100.0
2011-04-05 12:00:00,74.61,74.64,74.58,74.6,43100.0,46.8646,46.8835,46.8458,46.8583,43100.0
2011-04-05 12:05:00,74.61,74.61,74.56,74.57,9700.0,46.8646,46.8646,46.8332,46.8395,9700.0
2011-04-05 12:10:00,74.58,74.67,74.58,74.65,14400.0,46.8458,46.9023,46.8458,46.8897,14400.0
2011-04-05 12:15:00,74.65,74.65,74.58,74.59,12700.0,46.8897,46.8897,46.8458,46.8521,12700.0
2011-04-05 12:20:00,74.59,74.63,74.59,74.6,25900.0,46.8521,46.8772,46.8521,46.8583,25900.0
2011-04-05 12:25:00,74.6,74.68,74.6,74.68,44200.0,46.8583,46.9086,46.8583,46.9086,44200.0
2011-04-05 12:30:00,74.67,74.71,74.67,74.7,17000.0,46.9023,46.9274,46.9023,46.9211,17000.0
2011-04-05 12:35:00,74.71,74.83,74.71,74.79,49300.0,46.9274,47.0028,46.9274,46.9777,49300.0
2011-04-05 12:40:00,74.8,74.8,74.77,74.79,18300.0,46.984,46.984,46.9651,46.9777,18300.0
2011-04-05 12:45:00,74.8,74.86,74.79,74.84,22700.0,46.984,47.0216,46.9777,47.0091,22700.0
2011-04-05 12:50:00,74.84,74.86,74.78,74.78,20100.0,47.0091,47.0216,46.9714,46.9714,20100.0
2011-04-05 12:55:00,74.79,74.81,74.77,74.8,16700.0,46.9777,46.9902,46.9651,46.984,16700.0
2011-04-05 13:00:00,74.79,74.83,74.76,74.79,23700.0,46.9777,47.0028,46.9588,46.9777,23700.0
2011-04-05 13:05:00,74.77,74.85,74.77,74.83,12400.0,46.9651,47.0154,46.9651,47.0028,12400.0
2011-04-05 13:10:00,74.82,74.88,74.81,74.87,29900.0,46.9965,47.0342,46.9902,47.0279,29900.0
2011-04-05 13:15:00,74.86,74.88,74.84,74.87,20800.0,47.0216,47.0342,47.0091,47.0279,20800.0
2011-04-05 13:20:00,74.86,74.88,74.8,74.87,27700.0,47.0216,47.0342,46.984,47.0279,27700.0
2011-04-05 13:25:00,74.87,74.87,74.78,74.81,25100.0,47.0279,47.0279,46.9714,46.9902,25100.0
2011-04-05 13:30:00,74.81,74.81,74.71,74.71,15900.0,46.9902,46.9902,46.9274,46.9274,15900.0
2011-04-05 13:35:00,74.71,74.73,74.69,74.72,21300.0,46.9274,46.94,46.9149,46.9337,21300.0
2011-04-05 13:40:00,74.72,74.73,74.7,74.7,6800.0,46.9337,46.94,46.9211,46.9211,6800.0
2011-04-05 13:45:00,74.7,74.71,74.66,74.66,13500.0,46.9211,46.9274,46.896,46.896,13500.0
2011-04-05 13:50:00,74.65,74.65,74.62,74.64,20600.0,46.8897,46.8897,46.8709,46.8835,20600.0
2011-04-05 13:55:00,74.65,74.66,74.62,74.64,12400.0,46.8897,46.896,46.8709,46.8835,12400.0
2011-04-05 14:00:00,74.65,74.71,74.61,74.61,36100.0,46.8897,46.9274,46.8646,46.8646,36100.0
2011-04-05 14:05:00,74.61,74.62,74.56,74.59,24500.0,46.8646,46.8709,46.8332,46.8521,24500.0
2011-04-05 14:10:00,74.6,74.64,74.59,74.61,20200.0,46.8583,46.8835,46.8521,46.8646,20200.0
2011-04-05 14:15:00,74.61,74.63,74.6,74.62,23100.0,46.8646,46.8772,46.8583,46.8709,23100.0
2011-04-05 14:20:00,74.62,74.65,74.61,74.62,36800.0,46.8709,46.8897,46.8646,46.8709,36800.0
2011-04-05 14:25:00,74.62,74.66,74.61,74.64,26100.0,46.8709,46.896,46.8646,46.8835,26100.0
2011-04-05 14:30:00,74.64,74.64,74.55,74.55,17700.0,46.8835,46.8835,46.8269,46.8269,17700.0
2011-04-05 14:35:00,74.55,74.55,74.46,74.47,21500.0,46.8269,46.8269,46.7704,46.7767,21500.0
2011-04-05 14:40:00,74.46,74.46,74.38,74.38,35800.0,46.7704,46.7704,46.7201,46.7201,35800.0
2011-04-05 14:45:00,74.39,74.44,74.39,74.42,33100.0,46.7264,46.7578,46.7264,46.7453,33100.0
2011-04-05 14:50:00,74.43,74.5,74.42,74.47,41300.0,46.7516,46.7955,46.7453,46.7767,41300.0
2011-04-05 14:55:00,74.47,74.47,74.41,74.45,29100.0,46.7767,46.7767,46.739,46.7641,29100.0
2011-04-05 15:00:00,74.45,74.45,74.38,74.38,35600.0,46.7641,46.7641,46.7201,46.7201,35600.0
2011-04-05 15:05:00,74.39,74.43,74.31,74.33,37200.0,46.7264,46.7516,46.6762,46.6887,37200.0
2011-04-05 15:10:00,74.32,74.36,74.28,74.32,54700.0,46.6825,46.7076,46.6573,46.6825,54700.0
2011-04-05 15:15:00,74.32,74.35,74.32,74.33,22600.0,46.6825,46.7013,46.6825,46.6887,22600.0
2011-04-05 15:20:00,74.33,74.35,74.31,74.35,33200.0,46.6887,46.7013,46.6762,46.7013,33200.0
2011-04-05 15:25:00,74.35,74.36,74.27,74.27,30100.0,46.7013,46.7076,46.6511,46.6511,30100.0
2011-04-05 15:30:00,74.26,74.32,74.24,74.25,89600.0,46.6448,46.6825,46.6322,46.6385,89600.0
2011-04-05 15:35:00,74.24,74.33,74.24,74.31,37700.0,46.6322,46.6887,46.6322,46.6762,37700.0
2011-04-05 15:40:00,74.32,74.32,74.26,74.26,38900.0,46.6825,46.6825,46.6448,46.6448,38900.0
2011-04-05 15:45:00,74.26,74.27,74.16,74.19,89000.0,46.6448,46.6511,46.582,46.6008,89000.0
2011-04-05 15:50:00,74.19,74.19,74.07,74.1,107800.0,46.6008,46.6008,46.5254,46.5443,107800.0
2011-04-05 15:55:00,74.09,74.18,74.08,74.17,187700.0,46.538,46.5945,46.5317,46.5882,187700.0
2011-04-06 09:30:00,74.3,74.61,74.3,74.52,57100.0,46.6699,46.8646,46.6699,46.8081,57100.0
2011-04-06 09:35:00,74.52,74.61,74.45,74.48,27500.0,46.8081,46.8646,46.7641,46.783,27500.0
2011-04-06 09:40:00,74.47,74.55,74.42,74.53,33200.0,46.7767,46.8269,46.7453,46.8144,33200.0
2011-04-06 09:45:00,74.52,74.54,74.42,74.45,34000.0,46.8081,46.8206,46.7453,46.7641,34000.0
2011-04-06 09:50:00,74.44,74.49,74.27,74.27,45500.0,46.7578,46.7892,46.6511,46.6511,45500.0
2011-04-06 09:55:00,74.28,74.38,74.25,74.35,48900.0,46.6573,46.7201,46.6385,46.7013,48900.0
2011-04-06 10:00:00,74.35,74.46,74.33,74.41,63000.0,46.7013,46.7704,46.6887,46.739,63000.0
2011-04-06 10:05:00,74.41,74.41,74.26,74.26,41600.0,46.739,46.739,46.6448,46.6448,41600.0
2011-04-06 10:10:00,74.27,74.3,74.16,74.16,52600.0,46.6511,46.6699,46.582,46.582,52600.0
2011-04-06 10:15:00,74.16,74.2,74.12,74.17,36400.0,46.582,46.6071,46.5568,46.5882,36400.0
2011-04-06 10:20:00,74.17,74.19,74.14,74.15,17800.0,46.5882,46.6008,46.5694,46.5757,17800.0
2011-04-06 10:25:00,74.15,74.22,74.1,74.22,38100.0,46.5757,46.6196,46.5443,46.6196,38100.0
2011-04-06 10:30:00,74.21,74.26,74.17,74.26,57100.0,46.6134,46.6448,46.5882,46.6448,57100.0
2011-04-06 10:35:00,74.26,74.26,74.14,74.16,30700.0,46.6448,46.6448,46.5694,46.582,30700.0
2011-04-06 10:40:00,74.17,74.25,74.16,74.25,25300.0,46.5882,46.6385,46.582,46.6385,25300.0
2011-04-06 10:45:00,74.25,74.25,74.21,74.21,20300.0,46.6385,46.6385,46.6134,46.6134,20300.0
2011-04-06 10:50:00,74.2,74.25,74.14,74.23,31500.0,46.6071,46.6385,46.5694,46.6259,31500.0
2011-04-06 10:55:00,74.23,74.27,74.22,74.26,25000.0,46.6259,46.6511,46.6196,46.6448,25000.0
2011-04-06 11:00:00,74.25,74.26,74.18,74.18,26000.0,46.6385,46.6448,46.5945,46.5945,26000.0
2011-04-06 11:05:00,74.18,74.19,74.07,74.09,42500.0,46.5945,46.6008,46.5254,46.538,42500.0
2011-04-06 11:10:00,74.09,74.13,74.02,74.11,35900.0,46.538,46.5631,46.494,46.5506,35900.0
2011-04-06 11:15:00,74.1,74.14,74.09,74.13,22400.0,46.5443,46.5694,46.538,46.5631,22400.0
2011-04-06 11:20:00,74.12,74.2,74.11,74.2,28200.0,46.5568,46.6071,46.5506,46.6071,28200.0
2011-04-06 11:25:00,74.21,74.26,74.2,74.22,37500.0,46.6134,46.6448,46.6071,46.6196,37500.0
2011-04-06 11:30:00,74.22,74.25,74.14,74.17,47200.0,46.6196,46.6385,46.5694,46.5882,47200.0
2011-04-06 11:35:00,74.17,74.2,74.12,74.2,21200.0,46.5882,46.6071,46.5568,46.6071,21200.0
2011-04-06 11:40:00,74.2,74.23,74.16,74.17,26100.0,46.6071,46.6259,46.582,46.5882,26100.0
2011-04-06 11:45:00,74.17,74.21,74.16,74.21,14900.0,46.5882,46.6134,46.582,46.6134,14900.0
2011-04-06 11:50:00,74.2,74.24,74.17,74.19,12600.0,46.6071,46.6322,46.5882,46.6008,12600.0
2011-04-06 11:55:00,74.19,74.2,74.08,74.09,23500.0,46.6008,46.6071,46.5317,46.538,23500.0
2011-04-06 12:00:00,74.09,74.15,74.06,74.12,29500.0,46.538,46.5757,46.5191,46.5568,29500.0
2011-04-06 12:05:00,74.11,74.21,74.1,74.19,22800.0,46.5506,46.6134,46.5443,46.6008,22800.0
2011-04-06 12:10:00,74.19,74.25,74.19,74.25,11700.0,46.6008,46.6385,46.6008,46.6385,11700.0
2011-04-06 12:15:00,74.25,74.25,74.21,74.25,14000.0,46.6385,46.6385,46.6134,46.6385,14000.0
2011-04-06 12:20:00,74.25,74.29,74.24,74.28,17800.0,46.6385,46.6636,46.6322,46.6573,17800.0
2011-04-06 12:25:00,74.29,74.31,74.19,74.19,33500.0,46.6636,46.6762,46.6008,46.6008,33500.0
2011-04-06 12:30:00,74.19,74.2,74.09,74.09,28800.0,46.6008,46.6071,46.538,46.538,28800.0
2011-04-06 12:35:00,74.09,74.1,74.06,74.06,10500.0,46.538,46.5443,46.5191,46.5191,10500.0
2011-04-06 12:40:00,74.05,74.1,74.04,74.05,30000.0,46.5129,46.5443,46.5066,46.5129,30000.0
2011-04-06 12:45:00,74.05,74.05,73.95,73.97,65400.0,46.5129,46.5129,46.4501,46.4626,65400.0
2011-04-06 12:50:00,73.97,74.01,73.95,74.0,26300.0,46.4626,46.4877,46.4501,46.4815,26300.0
2011-04-06 12:55:00,74.01,74.09,73.99,74.09,20100.0,46.4877,46.538,46.4752,46.538,20100.0
2011-04-06 13:00:00,74.09,74.11,74.07,74.1,20000.0,46.538,46.5506,46.5254,46.5443,20000.0
2011-04-06 13:05:00,74.09,74.11,74.08,74.11,13800.0,46.538,46.5506,46.5317,46.5506,13800.0
2011-04-06 13:10:00,74.1,74.12,74.08,74.1,20000.0,46.5443,46.5568,46.5317,46.5443,20000.0
2011-04-06 13:15:00,74.12,74.28,74.1,74.28,31000.0,46.5568,46.6573,46.5443,46.6573,31000.0
2011-04-06 13:20:00,74.28,74.41,74.28,74.41,35900.0,46.6573,46.739,46.6573,46.739,35900.0
2011-04-06 13:25:00,74.4,74.46,74.4,74.45,31300.0,46.7327,46.7704,46.7327,46.7641,31300.0
2011-04-06 13:30:00,74.45,74.46,74.42,74.44,15400.0,46.7641,46.7704,46.7453,46.7578,15400.0
2011-04-06 13:35:00,74.45,74.46,74.44,74.44,9700.0,46.7641,46.7704,46.7578,46.7578,9700.0
2011-04-06 13:40:00,74.44,74.47,74.44,74.45,18300.0,46.7578,46.7767,46.7578,46.7641,18300.0
2011-04-06 13:45:00,74.45,74.51,74.45,74.48,24600.0,46.7641,46.8018,46.7641,46.783,24600.0
2011-04-06 13:50:00,74.47,74.5,74.47,74.48,27600.0,46.7767,46.7955,46.7767,46.783,27600.0
2011-04-06 13:55:00,74.49,74.5,74.48,74.48,9300.0,46.7892,46.7955,46.783,46.783,9300.0
2011-04-06 14:00:00,74.48,74.5,74.47,74.49,13400.0,46.783,46.7955,46.7767,46.7892,13400.0
2011-04-06 14:05:00,74.49,74.5,74.49,74.5,36000.0,46.7892,46.7955,46.7892,46.7955,36000.0
2011-04-06 14:10:00,74.5,74.53,74.47,74.5,24800.0,46.7955,46.8144,46.7767,46.7955,24800.0
2011-04-06 14:15:00,74.5,74.51,74.43,74.43,21900.0,46.7955,46.8018,46.7516,46.7516,21900.0
2011-04-06 14:20:00,74.42,74.43,74.36,74.37,10200.0,46.7453,46.7516,46.7076,46.7139,10200.0
2011-04-06 14:25:00,74.37,74.39,74.35,74.37,15800.0,46.7139,46.7264,46.7013,46.7139,15800.0
2011-04-06 14:30:00,74.37,74.44,74.37,74.44,10100.0,46.7139,46.7578,46.7139,46.7578,10100.0
2011-04-06 14:35:00,74.44,74.49,74.44,74.48,10600.0,46.7578,46.7892,46.7578,46.783,10600.0
2011-04-06 14:40:00,74.49,74.5,74.45,74.48,13200.0,46.7892,46.7955,46.7641,46.783,13200.0
2011-04-06 14:45:00,74.48,74.51,74.47,74.48,33500.0,46.783,46.8018,46.7767,46.783,33500.0
2011-04-06 14:50:00,74.48,74.48,74.42,74.42,10900.0,46.783,46.783,46.7453,46.7453,10900.0
2011-04-06 14:55:00,74.42,74.48,74.42,74.46,11200.0,46.7453,46.783,46.7453,46.7704,11200.0
2011-04-06 15:00:00,74.45,74.49,74.43,74.48,14500.0,46.7641,46.7892,46.7516,46.783,14500.0
2011-04-06 15:05:00,74.49,74.5,74.48,74.49,20700.0,46.7892,46.7955,46.783,46.7892,20700.0
2011-04-06 15:10:00,74.48,74.51,74.47,74.49,35500.0,46.783,46.8018,46.7767,46.7892,35500.0
2011-04-06 15:15:00,74.49,74.51,74.48,74.5,34000.0,46.7892,46.8018,46.783,46.7955,34000.0
2011-04-06 15:20:00,74.5,74.5,74.47,74.5,18500.0,46.7955,46.7955,46.7767,46.7955,18500.0
2011-04-06 15:25:00,74.5,74.51,74.45,74.48,46700.0,46.7955,46.8018,46.7641,46.783,46700.0
2011-04-06 15:30:00,74.49,74.5,74.46,74.47,36900.0,46.7892,46.7955,46.7704,46.7767,36900.0
2011-04-06 15:35:00,74.47,74.5,74.47,74.5,15300.0,46.7767,46.7955,46.7767,46.7955,15300.0
2011-04-06 15:40:00,74.5,74.5,74.47,74.5,46200.0,46.7955,46.7955,46.7767,46.7955,46200.0
2011-04-06 15:45:00,74.5,74.51,74.46,74.5,86700.0,46.7955,46.8018,46.7704,46.7955,86700.0
2011-04-06 15:50:00,74.5,74.54,74.49,74.5,112200.0,46.7955,46.8206,46.7892,46.7955,112200.0
2011-04-06 15:55:00,74.51,74.52,74.47,74.48,137300.0,46.8018,46.8081,46.7767,46.783,137300.0
2011-04-07 09:30:00,74.24,74.27,74.0,74.06,65100.0,46.6322,46.6511,46.4815,46.5191,65100.0
2011-04-07 09:35:00,74.06,74.39,74.05,74.1,39900.0,46.5191,46.7264,46.5129,46.5443,39900.0
2011-04-07 09:40:00,74.11,74.37,74.11,74.27,22500.0,46.5506,46.7139,46.5506,46.6511,22500.0
2011-04-07 09:45:00,74.27,74.35,74.16,74.23,30900.0,46.6511,46.7013,46.582,46.6259,30900.0
2011-04-07 09:50:00,74.25,74.39,74.22,74.39,22500.0,46.6385,46.7264,46.6196,46.7264,22500.0
2011-04-07 09:55:00,74.39,74.41,74.28,74.41,31700.0,46.7264,46.739,46.6573,46.739,31700.0
2011-04-07 10:00:00,74.38,74.41,74.36,74.37,39300.0,46.7201,46.739,46.7076,46.7139,39300.0
2011-04-07 10:05:00,74.37,74.37,74.31,74.31,22700.0,46.7139,46.7139,46.6762,46.6762,22700.0
2011-04-07 10:10:00,74.3,74.31,74.26,74.26,17000.0,46.6699,46.6762,46.6448,46.6448,17000.0
2011-04-07 10:15:00,74.26,74.27,74.18,74.19,13000.0,46.6448,46.6511,46.5945,46.6008,13000.0
2011-04-07 10:20:00,74.2,74.27,74.2,74.22,11800.0,46.6071,46.6511,46.6071,46.6196,11800.0
2011-04-07 10:25:00,74.22,74.23,74.16,74.17,11600.0,46.6196,46.6259,46.582,46.5882,11600.0
2011-04-07 10:30:00,74.17,74.18,74.13,74.13,14600.0,46.5882,46.5945,46.5631,46.5631,14600.0
2011-04-07 10:35:00,74.13,74.14,73.82,73.97,79400.0,46.5631,46.5694,46.3684,46.4626,79400.0
2011-04-07 10:40:00,73.95,73.95,73.72,73.75,89900.0,46.4501,46.4501,46.3056,46.3244,89900.0
2011-04-07 10:45:00,73.75,74.04,73.69,74.04,53900.0,46.3244,46.5066,46.2867,46.5066,53900.0
2011-04-07 10:50:00,74.04,74.11,73.98,74.09,31400.0,46.5066,46.5506,46.4689,46.538,31400.0
2011-04-07 10:55:00,74.08,74.08,74.02,74.05,16200.0,46.5317,46.5317,46.494,46.5129,16200.0
2011-04-07 11:00:00,74.06,74.09,74.03,74.09,26900.0,46.5191,46.538,46.5003,46.538,26900.0
2011-04-07 11:05:00,74.1,74.18,74.08,74.09,31700.0,46.5443,46.5945,46.5317,46.538,31700.0
2011-04-07 11:10:00,74.09,74.11,74.0,74.04,33600.0,46.538,46.5506,46.4815,46.5066,33600.0
2011-04-07 11:15:00,74.05,74.05,73.94,73.99,21800.0,46.5129,46.5129,46.4438,46.4752,21800.0
2011-04-07 11:20:00,73.98,74.1,73.93,74.07,27200.0,46.4689,46.5443,46.4375,46.5254,27200.0
2011-04-07 11:25:00,74.08,74.09,73.97,73.98,34700.0,46.5317,46.538,46.4626,46.4689,34700.0
2011-04-07 11:30:00,73.99,73.99,73.85,73.89,43300.0,46.4752,46.4752,46.3872,46.4124,43300.0
2011-04-07 11:35:00,73.9,73.93,73.85,73.9,34800.0,46.4186,46.4375,46.3872,46.4186,34800.0
2011-04-07 11:40:00,73.9,73.98,73.86,73.96,29100.0,46.4186,46.4689,46.3935,46.4563,29100.0
2011-04-07 11:45:00,73.97,73.98,73.92,73.98,25900.0,46.4626,46.4689,46.4312,46.4689,25900.0
2011-04-07 11:50:00,73.99,74.0,73.97,73.99,43700.0,46.4752,46.4815,46.4626,46.4752,43700.0
2011-04-07 11:55:00,73.98,74.02,73.98,74.0,29200.0,46.4689,46.494,46.4689,46.4815,29200.0
2011-04-07 12:00:00,74.01,74.02,73.96,73.96,19700.0,46.4877,46.494,46.4563,46.4563,19700.0
2011-04-07 12:05:00,73.97,74.02,73.97,74.0,29300.0,46.4626,46.494,46.4626,46.4815,29300.0
2011-04-07 12:10:00,74.01,74.02,73.97,74.0,14600.0,46.4877,46.494,46.4626,46.4815,14600.0
2011-04-07 12:15:00,74.01,74.07,74.01,74.04,20800.0,46.4877,46.5254,46.4877,46.5066,20800.0
2011-04-07 12:20:00,74.04,74.05,73.98,74.0,18300.0,46.5066,46.5129,46.4689,46.4815,18300.0
2011-04-07 12:25:00,74.0,74.0,73.97,73.99,38800.0,46.4815,46.4815,46.4626,46.4752,38800.0
2011-04-07 12:30:00,73.99,74.0,73.97,73.99,4800.0,46.4752,46.4815,46.4626,46.4752,4800.0
2011-04-07 12:35:00,73.99,74.06,73.99,74.05,29100.0,46.4752,46.5191,46.4752,46.5129,29100.0
2011-04-07 12:40:00,74.06,74.07,74.03,74.06,38500.0,46.5191,46.5254,46.5003,46.5191,38500.0
2011-04-07 12:45:00,74.05,74.06,74.05,74.05,13200.0,46.5129,46.5191,46.5129,46.5129,13200.0
2011-04-07 12:50:00,74.05,74.05,74.04,74.05,5600.0,46.5129,46.5129,46.5066,46.5129,5600.0
2011-04-07 12:55:00,74.05,74.05,74.04,74.05,5000.0,46.5129,46.5129,46.5066,46.5129,5000.0
2011-04-07 13:00:00,74.05,74.05,74.02,74.03,9000.0,46.5129,46.5129,46.494,46.5003,9000.0
2011-04-07 13:05:00,74.03,74.05,74.01,74.02,10100.0,46.5003,46.5129,46.4877,46.494,10100.0
2011-04-07 13:10:00,74.03,74.04,73.94,73.96,20600.0,46.5003,46.5066,46.4438,46.4563,20600.0
2011-04-07 13:15:00,73.97,73.97,73.93,73.93,9800.0,46.4626,46.4626,46.4375,46.4375,9800.0
2011-04-07 13:20:00,73.92,73.96,73.91,73.93,23900.0,46.4312,46.4563,46.4249,46.4375,23900.0
2011-04-07 13:25:00,73.93,73.94,73.9,73.92,18300.0,46.4375,46.4438,46.4186,46.4312,18300.0
2011-04-07 13:30:00,73.9,73.95,73.88,73.94,20100.0,46.4186,46.4501,46.4061,46.4438,20100.0
2011-04-07 13:35:00,73.95,73.96,73.88,73.89,19500.0,46.4501,46.4563,46.4061,46.4124,19500.0
2011-04-07 13:40:00,73.89,73.95,73.89,73.91,10700.0,46.4124,46.4501,46.4124,46.4249,10700.0
2011-04-07 13:45:00,73.91,73.91,73.85,73.89,16900.0,46.4249,46.4249,46.3872,46.4124,16900.0
2011-04-07 13:50:00,73.89,73.91,73.87,73.88,10400.0,46.4124,46.4249,46.3998,46.4061,10400.0
2011-04-07 13:55:00,73.89,73.95,73.86,73.88,15800.0,46.4124,46.4501,46.3935,46.4061,15800.0
2011-04-07 14:00:00,73.88,73.98,73.88,73.98,12300.0,46.4061,46.4689,46.4061,46.4689,12300.0
2011-04-07 14:05:00,73.98,74.0,73.94,73.99,22000.0,46.4689,46.4815,46.4438,46.4752,22000.0
2011-04-07 14:10:00,73.98,74.0,73.96,73.96,9300.0,46.4689,46.4815,46.4563,46.4563,9300.0
2011-04-07 14:15:00,73.96,73.96,73.9,73.92,17900.0,46.4563,46.4563,46.4186,46.4312,17900.0
2011-04-07 14:20:00,73.93,74.0,73.89,74.0,49300.0,46.4375,46.4815,46.4124,46.4815,49300.0
2011-04-07 14:25:00,74.0,74.0,73.89,73.9,25800.0,46.4815,46.4815,46.4124,46.4186,25800.0
2011-04-07 14:30:00,73.9,73.94,73.88,73.9,11700.0,46.4186,46.4438,46.4061,46.4186,11700.0
2011-04-07 14:35:00,73.9,74.0,73.9,73.98,45400.0,46.4186,46.4815,46.4186,46.4689,45400.0
2011-04-07 14:40:00,73.97,74.02,73.93,74.0,25500.0,46.4626,46.494,46.4375,46.4815,25500.0
2011-04-07 14:45:00,74.0,74.0,73.94,73.94,5900.0,46.4815,46.4815,46.4438,46.4438,5900.0
2011-04-07 14:50:00,73.94,74.02,73.94,73.99,20300.0,46.4438,46.494,46.4438,46.4752,20300.0
2011-04-07 14:55:00,74.0,74.0,73.96,74.0,13700.0,46.4815,46.4815,46.4563,46.4815,13700.0
2011-04-07 15:00:00,74.0,74.01,73.98,73.99,20200.0,46.4815,46.4877,46.4689,46.4752,20200.0
2011-04-07 15:05:00,73.99,74.0,73.96,74.0,19900.0,46.4752,46.4815,46.4563,46.4815,19900.0
2011-04-07 15:10:00,74.0,74.01,73.97,73.99,18900.0,46.4815,46.4877,46.4626,46.4752,18900.0
2011-04-07 15:15:00,73.98,74.02,73.97,74.01,32700.0,46.4689,46.494,46.4626,46.4877,32700.0
2011-04-07 15:20:00,74.0,74.02,73.97,74.0,20400.0,46.4815,46.494,46.4626,46.4815,20400.0
2011-04-07 15:25:00,74.0,74.01,73.89,73.98,32000.0,46.4815,46.4877,46.4124,46.4689,32000.0
2011-04-07 15:30:00,73.98,74.01,73.92,74.01,30800.0,46.4689,46.4877,46.4312,46.4877,30800.0
2011-04-07 15:35:00,74.01,74.03,73.98,74.0,40900.0,46.4877,46.5003,46.4689,46.4815,40900.0
2011-04-07 15:40:00,74.0,74.02,73.97,74.0,36800.0,46.4815,46.494,46.4626,46.4815,36800.0
2011-04-07 15:45:00,74.0,74.02,73.96,74.0,115300.0,46.4815,46.494,46.4563,46.4815,115300.0
2011-04-07 15:50:00,74.0,74.0,73.95,73.99,121400.0,46.4815,46.4815,46.4501,46.4752,121400.0
2011-04-07 15:55:00,73.98,74.03,73.98,73.99,127400.0,46.4689,46.5003,46.4689,46.4752,127400.0
2011-04-08 09:30:00,74.11,74.13,73.59,73.83,99800.0,46.5506,46.5631,46.2239,46.3747,99800.0
2011-04-08 09:35:00,73.83,73.84,73.65,73.66,39700.0,46.3747,46.381,46.2616,46.2679,39700.0
2011-04-08 09:40:00,73.66,73.9,73.66,73.85,37700.0,46.2679,46.4186,46.2679,46.3872,37700.0
2011-04-08 09:45:00,73.82,73.82,73.56,73.6,70400.0,46.3684,46.3684,46.2051,46.2302,70400.0
2011-04-08 09:50:00,73.6,73.61,73.5,73.52,61800.0,46.2302,46.2365,46.1674,46.18,61800.0
2011-04-08 09:55:00,73.52,73.54,73.5,73.53,30500.0,46.18,46.1925,46.1674,46.1862,30500.0
2011-04-08 10:00:00,73.54,73.58,73.53,73.56,48800.0,46.1925,46.2176,46.1862,46.2051,48800.0
2011-04-08 10:05:00,73.56,73.61,73.53,73.54,38600.0,46.2051,46.2365,46.1862,46.1925,38600.0
2011-04-08 10:10:00,73.54,73.55,73.46,73.49,48800.0,46.1925,46.1988,46.1423,46.1611,48800.0
2011-04-08 10:15:00,73.49,73.51,73.34,73.37,94000.0,46.1611,46.1737,46.0669,46.0857,94000.0
2011-04-08 10:20:00,73.37,73.38,73.13,73.13,106400.0,46.0857,46.092,45.935,45.935,106400.0
2011-04-08 10:25:00,73.14,73.19,73.05,73.18,81900.0,45.9413,45.9727,45.8847,45.9664,81900.0
2011-04-08 10:30:00,73.17,73.23,73.15,73.2,98500.0,45.9601,45.9978,45.9475,45.979,98500.0
2011-04-08 10:35:00,73.19,73.26,73.18,73.24,21100.0,45.9727,46.0166,45.9664,46.0041,21100.0
2011-04-08 10:40:00,73.24,73.27,73.1,73.14,63900.0,46.0041,46.0229,45.9161,45.9413,63900.0
2011-04-08 10:45:00,73.14,73.3,73.14,73.3,31200.0,45.9413,46.0418,45.9413,46.0418,31200.0
2011-04-08 10:50:00,73.31,73.33,73.23,73.25,28100.0,46.0481,46.0606,45.9978,46.0104,28100.0
2011-04-08 10:55:00,73.26,73.27,73.22,73.25,27900.0,46.0166,46.0229,45.9915,46.0104,27900.0
2011-04-08 11:00:00,73.24,73.31,73.2,73.26,32200.0,46.0041,46.0481,45.979,46.0166,32200.0
2011-04-08 11:05:00,73.27,73.36,73.26,73.36,35500.0,46.0229,46.0795,46.0166,46.0795,35500.0
2011-04-08 11:10:00,73.36,73.36,73.23,73.26,36200.0,46.0795,46.0795,45.9978,46.0166,36200.0
2011-04-08 11:15:00,73.27,73.29,73.25,73.29,23900.0,46.0229,46.0355,46.0104,46.0355,23900.0
2011-04-08 11:20:00,73.29,73.3,73.25,73.25,16600.0,46.0355,46.0418,46.0104,46.0104,16600.0
2011-04-08 11:25:00,73.25,73.3,73.23,73.23,30400.0,46.0104,46.0418,45.9978,45.9978,30400.0
2011-04-08 11:30:00,73.23,73.32,73.21,73.32,20900.0,45.9978,46.0543,45.9852,46.0543,20900.0
2011-04-08 11:35:00,73.33,73.42,73.33,73.41,19400.0,46.0606,46.1171,46.0606,46.1109,19400.0
2011-04-08 11:40:00,73.42,73.43,73.37,73.39,14800.0,46.1171,46.1234,46.0857,46.0983,14800.0
2011-04-08 11:45:00,73.39,73.4,73.36,73.37,27200.0,46.0983,46.1046,46.0795,46.0857,27200.0
2011-04-08 11:50:00,73.37,73.38,73.33,73.36,23200.0,46.0857,46.092,46.0606,46.0795,23200.0
2011-04-08 11:55:00,73.36,73.37,73.35,73.35,11000.0,46.0795,46.0857,46.0732,46.0732,11000.0
2011-04-08 12:00:00,73.35,73.36,73.33,73.35,14800.0,46.0732,46.0795,46.0606,46.0732,14800.0
2011-04-08 12:05:00,73.35,73.36,73.28,73.29,16700.0,46.0732,46.0795,46.0292,46.0355,16700.0
2011-04-08 12:10:00,73.29,73.29,73.27,73.29,14500.0,46.0355,46.0355,46.0229,46.0355,14500.0
2011-04-08 12:15:00,73.28,73.3,73.27,73.29,11200.0,46.0292,46.0418,46.0229,46.0355,11200.0
2011-04-08 12:20:00,73.29,73.33,73.27,73.27,23500.0,46.0355,46.0606,46.0229,46.0229,23500.0
2011-04-08 12:25:00,73.28,73.3,73.27,73.3,13200.0,46.0292,46.0418,46.0229,46.0418,13200.0
2011-04-08 12:30:00,73.29,73.35,73.29,73.33,13700.0,46.0355,46.0732,46.0355,46.0606,13700.0
2011-04-08 12:35:00,73.34,73.34,73.29,73.31,13000.0,46.0669,46.0669,46.0355,46.0481,13000.0
2011-04-08 12:40:00,73.32,73.32,73.29,73.3,26700.0,46.0543,46.0543,46.0355,46.0418,26700.0
2011-04-08 12:45:00,73.29,73.3,73.2,73.22,26900.0,46.0355,46.0418,45.979,45.9915,26900.0
2011-04-08 12:50:00,73.22,73.27,73.21,73.24,36000.0,45.9915,46.0229,45.9852,46.0041,36000.0
2011-04-08 12:55:00,73.25,73.25,73.14,73.22,73300.0,46.0104,46.0104,45.9413,45.9915,73300.0
2011-04-08 13:00:00,73.22,73.28,73.22,73.25,30600.0,45.9915,46.0292,45.9915,46.0104,30600.0
2011-04-08 13:05:00,73.26,73.3,73.26,73.29,31700.0,46.0166,46.0418,46.0166,46.0355,31700.0
2011-04-08 13:10:00,73.29,73.3,73.25,73.26,13300.0,46.0355,46.0418,46.0104,46.0166,13300.0
2011-04-08 13:15:00,73.27,73.33,73.27,73.32,17900.0,46.0229,46.0606,46.0229,46.0543,17900.0
2011-04-08 13:20:00,73.31,73.4,73.3,73.4,24300.0,46.0481,46.1046,46.0418,46.1046,24300.0
2011-04-08 13:25:00,73.4,73.41,73.38,73.4,11300.0,46.1046,46.1109,46.092,46.1046,11300.0
2011-04-08 13:30:00,73.41,73.44,73.35,73.37,41300.0,46.1109,46.1297,46.0732,46.0857,41300.0
2011-04-08 13:35:00,73.37,73.42,73.36,73.4,39600.0,46.0857,46.1171,46.0795,46.1046,39600.0
2011-04-08 13:40:00,73.4,73.43,73.3,73.32,22200.0,46.1046,46.1234,46.0418,46.0543,22200.0
2011-04-08 13:45:00,73.31,73.38,73.3,73.36,45300.0,46.0481,46.092,46.0418,46.0795,45300.0
2011-04-08 13:50:00,73.38,73.44,73.36,73.41,41400.0,46.092,46.1297,46.0795,46.1109,41400.0
2011-04-08 13:55:00,73.4,73.43,73.38,73.42,25000.0,46.1046,46.1234,46.092,46.1171,25000.0
2011-04-08 14:00:00,73.42,73.42,73.38,73.38,30900.0,46.1171,46.1171,46.092,46.092,30900.0
2011-04-08 14:05:00,73.38,73.38,73.36,73.37,9300.0,46.092,46.092,46.0795,46.0857,9300.0
2011-04-08 14:10:00,73.37,73.37,73.28,73.29,26900.0,46.0857,46.0857,46.0292,46.0355,26900.0
2011-04-08 14:15:00,73.29,73.29,73.19,73.2,109800.0,46.0355,46.0355,45.9727,45.979,109800.0
2011-04-08 14:20:00,73.2,73.22,73.16,73.21,70500.0,45.979,45.9915,45.9538,45.9852,70500.0
2011-04-08 14:25:00,73.2,73.26,73.16,73.24,43100.0,45.979,46.0166,45.9538,46.0041,43100.0
2011-04-08 14:30:00,73.24,73.26,73.15,73.15,52100.0,46.0041,46.0166,45.9475,45.9475,52100.0
2011-04-08 14:35:00,73.16,73.16,73.06,73.12,50100.0,45.9538,45.9538,45.891,45.9287,50100.0
2011-04-08 14:40:00,73.13,73.13,73.02,73.03,38100.0,45.935,45.935,45.8659,45.8722,38100.0
2011-04-08 14:45:00,73.03,73.1,73.01,73.03,79500.0,45.8722,45.9161,45.8596,45.8722,79500.0
2011-04-08 14:50:00,73.03,73.03,72.96,73.02,45600.0,45.8722,45.8722,45.8282,45.8659,45600.0
2011-04-08 14:55:00,73.02,73.02,72.85,72.87,92800.0,45.8659,45.8659,45.7591,45.7717,92800.0
2011-04-08 15:00:00,72.87,72.91,72.84,72.86,76800.0,45.7717,45.7968,45.7528,45.7654,76800.0
2011-04-08 15:05:00,72.86,72.99,72.85,72.93,63600.0,45.7654,45.847,45.7591,45.8094,63600.0
2011-04-08 15:10:00,72.93,72.98,72.88,72.89,71500.0,45.8094,45.8408,45.778,45.7842,71500.0
2011-04-08 15:15:00,72.89,72.93,72.87,72.91,44700.0,45.7842,45.8094,45.7717,45.7968,44700.0
2011-04-08 15:20:00,72.91,72.92,72.85,72.86,43200.0,45.7968,45.8031,45.7591,45.7654,43200.0
2011-04-08 15:25:00,72.87,72.92,72.84,72.91,66100.0,45.7717,45.8031,45.7528,45.7968,66100.0
2011-04-08 15:30:00,72.91,73.01,72.89,72.98,81700.0,45.7968,45.8596,45.7842,45.8408,81700.0
2011-04-08 15:35:00,72.98,73.09,72.98,73.06,113600.0,45.8408,45.9099,45.8408,45.891,113600.0
2011-04-08 15:40:00,73.06,73.17,73.04,73.11,161700.0,45.891,45.9601,45.8785,45.9224,161700.0
2011-04-08 15:45:00,73.12,73.29,73.12,73.23,193400.0,45.9287,46.0355,45.9287,45.9978,193400.0
2011-04-08 15:50:00,73.23,73.32,73.22,73.3,162900.0,45.9978,46.0543,45.9915,46.0418,162900.0
2011-04-08 15:55:00,73.3,73.4,73.24,73.24,204700.0,46.0418,46.1046,46.0041,46.0041,204700.0
2011-04-11 09:30:00,73.11,73.25,72.87,72.91,92500.0,45.9224,46.0104,45.7717,45.7968,92500.0
2011-04-11 09:35:00,72.91,73.0,72.78,72.85,78500.0,45.7968,45.8533,45.7151,45.7591,78500.0
2011-04-11 09:40:00,72.85,72.91,72.79,72.81,59800.0,45.7591,45.7968,45.7214,45.734,59800.0
2011-04-11 09:45:00,72.81,73.12,72.8,73.11,42900.0,45.734,45.9287,45.7277,45.9224,42900.0
2011-04-11 09:50:00,73.11,73.21,73.01,73.19,43500.0,45.9224,45.9852,45.8596,45.9727,43500.0
2011-04-11 09:55:00,73.19,73.19,73.05,73.05,26100.0,45.9727,45.9727,45.8847,45.8847,26100.0
2011-04-11 10:00:00,73.05,73.07,72.93,72.97,49000.0,45.8847,45.8973,45.8094,45.8345,49000.0
2011-04-11 10:05:00,72.97,72.97,72.89,72.89,48100.0,45.8345,45.8345,45.7842,45.7842,48100.0
2011-04-11 10:10:00,72.89,72.89,72.74,72.75,94300.0,45.7842,45.7842,45.69,45.6963,94300.0
2011-04-11 10:15:00,72.75,72.79,72.62,72.63,106200.0,45.6963,45.7214,45.6146,45.6209,106200.0
2011-04-11 10:20:00,72.62,72.7,72.59,72.69,64600.0,45.6146,45.6649,45.5958,45.6586,64600.0
2011-04-11 10:25:00,72.69,72.71,72.58,72.6,73600.0,45.6586,45.6712,45.5895,45.6021,73600.0
2011-04-11 10:30:00,72.6,72.63,72.57,72.61,84500.0,45.6021,45.6209,45.5832,45.6084,84500.0
2011-04-11 10:35:00,72.6,72.63,72.57,72.61,49900.0,45.6021,45.6209,45.5832,45.6084,49900.0
2011-04-11 10:40:00,72.6,72.68,72.59,72.67,37500.0,45.6021,45.6523,45.5958,45.646,37500.0
2011-04-11 10:45:00,72.68,72.77,72.68,72.7,115500.0,45.6523,45.7089,45.6523,45.6649,115500.0
2011-04-11 10:50:00,72.69,72.7,72.63,72.64,24000.0,45.6586,45.6649,45.6209,45.6272,24000.0
2011-04-11 10:55:00,72.64,72.72,72.64,72.67,33600.0,45.6272,45.6775,45.6272,45.646,33600.0
2011-04-11 11:00:00,72.67,72.76,72.67,72.75,69800.0,45.646,45.7026,45.646,45.6963,69800.0
2011-04-11 11:05:00,72.75,72.76,72.73,72.75,37900.0,45.6963,45.7026,45.6837,45.6963,37900.0
2011-04-11 11:10:00,72.76,72.79,72.73,72.79,24200.0,45.7026,45.7214,45.6837,45.7214,24200.0
2011-04-11 11:15:00,72.79,72.87,72.77,72.86,26000.0,45.7214,45.7717,45.7089,45.7654,26000.0
2011-04-11 11:20:00,72.86,72.88,72.81,72.85,18000.0,45.7654,45.778,45.734,45.7591,18000.0
2011-04-11 11:25:00,72.85,72.93,72.85,72.88,25800.0,45.7591,45.8094,45.7591,45.778,25800.0
2011-04-11 11:30:00,72.89,72.89,72.84,72.87,25300.0,45.7842,45.7842,45.7528,45.7717,25300.0
2011-04-11 11:35:00,72.87,72.93,72.87,72.89,31500.0,45.7717,45.8094,45.7717,45.7842,31500.0
2011-04-11 11:40:00,72.89,72.95,72.89,72.91,38800.0,45.7842,45.8219,45.7842,45.7968,38800.0
2011-04-11 11:45:00,72.91,72.93,72.85,72.89,25900.0,45.7968,45.8094,45.7591,45.7842,25900.0
2011-04-11 11:50:00,72.88,72.95,72.88,72.92,10800.0,45.778,45.8219,45.778,45.8031,10800.0
2011-04-11 11:55:00,72.91,72.91,72.77,72.8,43500.0,45.7968,45.7968,45.7089,45.7277,43500.0
2011-04-11 12:00:00,72.8,72.85,72.78,72.84,36700.0,45.7277,45.7591,45.7151,45.7528,36700.0
2011-04-11 12:05:00,72.84,72.86,72.81,72.85,34400.0,45.7528,45.7654,45.734,45.7591,34400.0
2011-04-11 12:10:00,72.86,72.92,72.84,72.87,42000.0,45.7654,45.8031,45.7528,45.7717,42000.0
2011-04-11 12:15:00,72.87,72.9,72.83,72.9,22100.0,45.7717,45.7905,45.7465,45.7905,22100.0
2011-04-11 12:20:00,72.89,72.98,72.89,72.95,31500.0,45.7842,45.8408,45.7842,45.8219,31500.0
2011-04-11 12:25:00,72.95,72.99,72.93,72.99,18800.0,45.8219,45.847,45.8094,45.847,18800.0
2011-04-11 12:30:00,73.0,73.0,72.92,72.92,22900.0,45.8533,45.8533,45.8031,45.8031,22900.0
2011-04-11 12:35:00,72.92,72.93,72.78,72.81,27000.0,45.8031,45.8094,45.7151,45.734,27000.0
2011-04-11 12:40:00,72.81,72.81,72.74,72.79,30600.0,45.734,45.734,45.69,45.7214,30600.0
2011-04-11 12:45:00,72.79,72.79,72.7,72.71,35800.0,45.7214,45.7214,45.6649,45.6712,35800.0
2011-04-11 12:50:00,72.71,72.72,72.67,72.67,22800.0,45.6712,45.6775,45.646,45.646,22800.0
2011-04-11 12:55:00,72.67,72.67,72.59,72.6,26200.0,45.646,45.646,45.5958,45.6021,26200.0
2011-04-11 13:00:00,72.6,72.61,72.56,72.61,42500.0,45.6021,45.6084,45.577,45.6084,42500.0
2011-04-11 13:05:00,72.61,72.7,72.59,72.7,47000.0,45.6084,45.6649,45.5958,45.6649,47000.0
2011-04-11 13:10:00,72.69,72.71,72.62,72.64,23100.0,45.6586,45.6712,45.6146,45.6272,23100.0
2011-04-11 13:15:00,72.63,72.63,72.55,72.56,30400.0,45.6209,45.6209,45.5707,45.577,30400.0
2011-04-11 13:20:00,72.58,72.78,72.56,72.78,61100.0,45.5895,45.7151,45.577,45.7151,61100.0
2011-04-11 13:25:00,72.78,72.92,72.76,72.91,38200.0,45.7151,45.8031,45.7026,45.7968,38200.0
2011-04-11 13:30:00,72.91,72.91,72.84,72.85,24000.0,45.7968,45.7968,45.7528,45.7591,24000.0
2011-04-11 13:35:00,72.85,72.88,72.81,72.87,18400.0,45.7591,45.778,45.734,45.7717,18400.0
2011-04-11 13:40:00,72.89,72.98,72.89,72.96,14900.0,45.7842,45.8408,45.7842,45.8282,14900.0
2011-04-11 13:45:00,72.95,72.95,72.88,72.88,9900.0,45.8219,45.8219,45.778,45.778,9900.0
2011-04-11 13:50:00,72.89,72.96,72.85,72.95,28800.0,45.7842,45.8282,45.7591,45.8219,28800.0
2011-04-11 13:55:00,72.95,72.99,72.93,72.99,30700.0,45.8219,45.847,45.8094,45.847,30700.0
2011-04-11 14:00:00,73.0,73.15,73.0,73.13,35900.0,45.8533,45.9475,45.8533,45.935,35900.0
2011-04-11 14:05:00,73.12,73.23,73.09,73.23,39100.0,45.9287,45.9978,45.9099,45.9978,39100.0
2011-04-11 14:10:00,73.23,73.24,73.17,73.19,23100.0,45.9978,46.0041,45.9601,45.9727,23100.0
2011-04-11 14:15:00,73.2,73.23,73.2,73.22,17600.0,45.979,45.9978,45.979,45.9915,17600.0
2011-04-11 14:20:00,73.22,73.23,73.19,73.19,12000.0,45.9915,45.9978,45.9727,45.9727,12000.0
2011-04-11 14:25:00,73.21,73.22,73.18,73.21,7800.0,45.9852,45.9915,45.9664,45.9852,7800.0
2011-04-11 14:30:00,73.21,73.24,73.12,73.14,30700.0,45.9852,46.0041,45.9287,45.9413,30700.0
2011-04-11 14:35:00,73.14,73.16,73.11,73.15,16400.0,45.9413,45.9538,45.9224,45.9475,16400.0
2011-04-11 14:40:00,73.15,73.17,73.13,73.14,6900.0,45.9475,45.9601,45.935,45.9413,6900.0
2011-04-11 14:45:00,73.14,73.22,73.12,73.22,21400.0,45.9413,45.9915,45.9287,45.9915,21400.0
2011-04-11 14:50:00,73.22,73.29,73.21,73.26,43500.0,45.9915,46.0355,45.9852,46.0166,43500.0
2011-04-11 14:55:00,73.26,73.27,73.21,73.25,61100.0,46.0166,46.0229,45.9852,46.0104,61100.0
2011-04-11 15:00:00,73.25,73.26,73.13,73.14,38500.0,46.0104,46.0166,45.935,45.9413,38500.0
2011-04-11 15:05:00,73.14,73.19,73.13,73.13,13000.0,45.9413,45.9727,45.935,45.935,13000.0
2011-04-11 15:10:00,73.14,73.14,73.06,73.09,16500.0,45.9413,45.9413,45.891,45.9099,16500.0
2011-04-11 15:15:00,73.09,73.17,73.03,73.12,30000.0,45.9099,45.9601,45.8722,45.9287,30000.0
2011-04-11 15:20:00,73.13,73.22,73.09,73.21,78100.0,45.935,45.9915,45.9099,45.9852,78100.0
2011-04-11 15:25:00,73.21,73.24,73.17,73.2,31600.0,45.9852,46.0041,45.9601,45.979,31600.0
2011-04-11 15:30:00,73.2,73.3,73.19,73.26,64600.0,45.979,46.0418,45.9727,46.0166,64600.0
2011-04-11 15:35:00,73.26,73.26,73.19,73.21,31800.0,46.0166,46.0166,45.9727,45.9852,31800.0
2011-04-11 15:40:00,73.21,73.22,73.14,73.19,37100.0,45.9852,45.9915,45.9413,45.9727,37100.0
2011-04-11 15:45:00,73.19,73.24,73.16,73.23,82100.0,45.9727,46.0041,45.9538,45.9978,82100.0
2011-04-11 15:50:00,73.23,73.24,73.15,73.15,76600.0,45.9978,46.0041,45.9475,45.9475,76600.0
2011-04-11 15:55:00,73.15,73.25,73.14,73.25,164300.0,45.9475,46.0104,45.9413,46.0104,164300.0
2011-04-12 09:30:00,72.76,73.31,72.76,73.29,61400.0,45.7026,46.0481,45.7026,46.0355,61400.0
2011-04-12 09:35:00,73.28,73.72,73.25,73.64,75200.0,46.0292,46.3056,46.0104,46.2553,75200.0
2011-04-12 09:40:00,73.61,73.81,73.6,73.73,62300.0,46.2365,46.3621,46.2302,46.3119,62300.0
2011-04-12 09:45:00,73.78,73.85,73.72,73.73,125900.0,46.3433,46.3872,46.3056,46.3119,125900.0
2011-04-12 09:50:00,73.75,73.81,73.64,73.65,67300.0,46.3244,46.3621,46.2553,46.2616,67300.0
2011-04-12 09:55:00,73.64,73.65,73.48,73.52,106000.0,46.2553,46.2616,46.1548,46.18,106000.0
2011-04-12 10:00:00,73.53,73.64,73.44,73.64,65000.0,46.1862,46.2553,46.1297,46.2553,65000.0
2011-04-12 10:05:00,73.63,73.66,73.55,73.61,63500.0,46.2491,46.2679,46.1988,46.2365,63500.0
2011-04-12 10:10:00,73.6,73.76,73.56,73.7,60900.0,46.2302,46.3307,46.2051,46.293,60900.0
2011-04-12 10:15:00,73.69,73.76,73.68,73.71,40900.0,46.2867,46.3307,46.2805,46.2993,40900.0
2011-04-12 10:20:00,73.72,73.74,73.67,73.71,28400.0,46.3056,46.3181,46.2742,46.2993,28400.0
2011-04-12 10:25:00,73.7,73.71,73.59,73.65,43400.0,46.293,46.2993,46.2239,46.2616,43400.0
2011-04-12 10:30:00,73.63,73.66,73.57,73.63,26200.0,46.2491,46.2679,46.2114,46.2491,26200.0
2011-04-12 10:35:00,73.63,73.66,73.51,73.56,52200.0,46.2491,46.2679,46.1737,46.2051,52200.0
2011-04-12 10:40:00,73.56,73.58,73.43,73.45,27200.0,46.2051,46.2176,46.1234,46.136,27200.0
2011-04-12 10:45:00,73.47,73.47,73.36,73.39,41800.0,46.1486,46.1486,46.0795,46.0983,41800.0
2011-04-12 10:50:00,73.39,73.45,73.37,73.44,41800.0,46.0983,46.136,46.0857,46.1297,41800.0
2011-04-12 10:55:00,73.44,73.45,73.25,73.36,66900.0,46.1297,46.136,46.0104,46.0795,66900.0
2011-04-12 11:00:00,73.35,73.38,73.3,73.33,40800.0,46.0732,46.092,46.0418,46.0606,40800.0
2011-04-12 11:05:00,73.33,73.38,73.32,73.37,24500.0,46.0606,46.092,46.0543,46.0857,24500.0
2011-04-12 11:10:00,73.38,73.45,73.38,73.4,40100.0,46.092,46.136,46.092,46.1046,40100.0
2011-04-12 11:15:00,73.39,73.4,73.31,73.36,26800.0,46.0983,46.1046,46.0481,46.0795,26800.0
2011-04-12 11:20:00,73.37,73.49,73.35,73.49,20900.0,46.0857,46.1611,46.0732,46.1611,20900.0
2011-04-12 11:25:00,73.49,73.5,73.47,73.5,12200.0,46.1611,46.1674,46.1486,46.1674,12200.0
2011-04-12 11:30:00,73.51,73.54,73.48,73.5,23800.0,46.1737,46.1925,46.1548,46.1674,23800.0
2011-04-12 11:35:00,73.49,73.51,73.48,73.51,18900.0,46.1611,46.1737,46.1548,46.1737,18900.0
2011-04-12 11:40:00,73.5,73.52,73.43,73.45,13200.0,46.1674,46.18,46.1234,46.136,13200.0
2011-04-12 11:45:00,73.45,73.46,73.42,73.43,14400.0,46.136,46.1423,46.1171,46.1234,14400.0
2011-04-12 11:50:00,73.42,73.43,73.4,73.42,7300.0,46.1171,46.1234,46.1046,46.1171,7300.0
2011-04-12 11:55:00,73.41,73.41,73.36,73.39,10900.0,46.1109,46.1109,46.0795,46.0983,10900.0
2011-04-12 12:00:00,73.38,73.47,73.38,73.46,10800.0,46.092,46.1486,46.092,46.1423,10800.0
2011-04-12 12:05:00,73.45,73.48,73.45,73.47,7500.0,46.136,46.1548,46.136,46.1486,7500.0
2011-04-12 12:10:00,73.46,73.54,73.43,73.51,12700.0,46.1423,46.1925,46.1234,46.1737,12700.0
2011-04-12 12:15:00,73.51,73.55,73.5,73.5,9900.0,46.1737,46.1988,46.1674,46.1674,9900.0
2011-04-12 12:20:00,73.51,73.55,73.5,73.54,10400.0,46.1737,46.1988,46.1674,46.1925,10400.0
2011-04-12 12:25:00,73.54,73.54,73.48,73.49,5700.0,46.1925,46.1925,46.1548,46.1611,5700.0
2011-04-12 12:30:00,73.49,73.52,73.46,73.47,19500.0,46.1611,46.18,46.1423,46.1486,19500.0
2011-04-12 12:35:00,73.47,73.51,73.46,73.51,6700.0,46.1486,46.1737,46.1423,46.1737,6700.0
2011-04-12 12:40:00,73.5,73.52,73.47,73.51,12700.0,46.1674,46.18,46.1486,46.1737,12700.0
2011-04-12 12:45:00,73.51,73.57,73.49,73.55,15500.0,46.1737,46.2114,46.1611,46.1988,15500.0
2011-04-12 12:50:00,73.54,73.55,73.46,73.48,14900.0,46.1925,46.1988,46.1423,46.1548,14900.0
2011-04-12 12:55:00,73.47,73.47,73.43,73.46,8800.0,46.1486,46.1486,46.1234,46.1423,8800.0
2011-04-12 13:00:00,73.46,73.53,73.45,73.53,23700.0,46.1423,46.1862,46.136,46.1862,23700.0
2011-04-12 13:05:00,73.53,73.55,73.5,73.5,6000.0,46.1862,46.1988,46.1674,46.1674,6000.0
2011-04-12 13:10:00,73.51,73.54,73.46,73.47,14200.0,46.1737,46.1925,46.1423,46.1486,14200.0
2011-04-12 13:15:00,73.46,73.5,73.46,73.46,11600.0,46.1423,46.1674,46.1423,46.1423,11600.0
2011-04-12 13:20:00,73.47,73.56,73.47,73.55,25300.0,46.1486,46.2051,46.1486,46.1988,25300.0
2011-04-12 13:25:00,73.55,73.6,73.54,73.57,16800.0,46.1988,46.2302,46.1925,46.2114,16800.0
2011-04-12 13:30:00,73.57,73.65,73.57,73.63,26600.0,46.2114,46.2616,46.2114,46.2491,26600.0
2011-04-12 13:35:00,73.63,73.63,73.53,73.55,22500.0,46.2491,46.2491,46.1862,46.1988,22500.0
2011-04-12 13:40:00,73.53,73.54,73.49,73.51,23100.0,46.1862,46.1925,46.1611,46.1737,23100.0
2011-04-12 13:45:00,73.51,73.62,73.5,73.6,26200.0,46.1737,46.2428,46.1674,46.2302,26200.0
2011-04-12 13:50:00,73.59,73.61,73.56,73.58,13200.0,46.2239,46.2365,46.2051,46.2176,13200.0
2011-04-12 13:55:00,73.58,73.66,73.58,73.61,18600.0,46.2176,46.2679,46.2176,46.2365,18600.0
2011-04-12 14:00:00,73.6,73.64,73.59,73.61,16100.0,46.2302,46.2553,46.2239,46.2365,16100.0
2011-04-12 14:05:00,73.61,73.72,73.6,73.69,27900.0,46.2365,46.3056,46.2302,46.2867,27900.0
2011-04-12 14:10:00,73.68,73.7,73.65,73.69,29800.0,46.2805,46.293,46.2616,46.2867,29800.0
2011-04-12 14:15:00,73.7,73.7,73.66,73.67,17400.0,46.293,46.293,46.2679,46.2742,17400.0
2011-04-12 14:20:00,73.68,73.73,73.67,73.7,27300.0,46.2805,46.3119,46.2742,46.293,27300.0
2011-04-12 14:25:00,73.69,73.7,73.6,73.6,35700.0,46.2867,46.293,46.2302,46.2302,35700.0
2011-04-12 14:30:00,73.6,73.62,73.53,73.55,29000.0,46.2302,46.2428,46.1862,46.1988,29000.0
2011-04-12 14:35:00,73.55,73.56,73.51,73.53,21200.0,46.1988,46.2051,46.1737,46.1862,21200.0
2011-04-12 14:40:00,73.52,73.57,73.52,73.54,13500.0,46.18,46.2114,46.18,46.1925,13500.0
2011-04-12 14:45:00,73.53,73.54,73.49,73.51,20000.0,46.1862,46.1925,46.1611,46.1737,20000.0
2011-04-12 14:50:00,73.51,73.52,73.48,73.5,14200.0,46.1737,46.18,46.1548,46.1674,14200.0
2011-04-12 14:55:00,73.49,73.5,73.45,73.49,16400.0,46.1611,46.1674,46.136,46.1611,16400.0
2011-04-12 15:00:00,73.49,73.5,73.46,73.46,20800.0,46.1611,46.1674,46.1423,46.1423,20800.0
2011-04-12 15:05:00,73.46,73.47,73.42,73.42,25400.0,46.1423,46.1486,46.1171,46.1171,25400.0
2011-04-12 15:10:00,73.42,73.48,73.42,73.44,48500.0,46.1171,46.1548,46.1171,46.1297,48500.0
2011-04-12 15:15:00,73.44,73.46,73.43,73.44,22300.0,46.1297,46.1423,46.1234,46.1297,22300.0
2011-04-12 15:20:00,73.44,73.45,73.29,73.3,78400.0,46.1297,46.136,46.0355,46.0418,78400.0
2011-04-12 15:25:00,73.3,73.31,73.23,73.27,54800.0,46.0418,46.0481,45.9978,46.0229,54800.0
2011-04-12 15:30:00,73.26,73.3,73.21,73.27,58400.0,46.0166,46.0418,45.9852,46.0229,58400.0
2011-04-12 15:35:00,73.27,73.31,73.25,73.25,46100.0,46.0229,46.0481,46.0104,46.0104,46100.0
2011-04-12 15:40:00,73.25,73.26,73.13,73.22,200200.0,46.0104,46.0166,45.935,45.9915,200200.0
2011-04-12 15:45:00,73.21,73.22,73.13,73.2,116100.0,45.9852,45.9915,45.935,45.979,116100.0
2011-04-12 15:50:00,73.21,73.28,73.2,73.28,137400.0,45.9852,46.0292,45.979,46.0292,137400.0
2011-04-12 15:55:00,73.27,73.3,73.13,73.24,236600.0,46.0229,46.0418,45.935,46.0041,236600.0
2011-04-13 09:30:00,73.25,73.52,73.06,73.11,63000.0,46.0104,46.18,45.891,45.9224,63000.0
2011-04-13 09:35:00,73.16,73.23,73.04,73.17,18700.0,45.9538,45.9978,45.8785,45.9601,18700.0
2011-04-13 09:40:00,73.14,73.37,73.14,73.3,15500.0,45.9413,46.0857,45.9413,46.0418,15500.0
2011-04-13 09:45:00,73.3,73.4,73.29,73.4,14200.0,46.0418,46.1046,46.0355,46.1046,14200.0
2011-04-13 09:50:00,73.37,73.4,73.33,73.33,18900.0,46.0857,46.1046,46.0606,46.0606,18900.0
2011-04-13 09:55:00,73.33,73.33,73.13,73.14,17000.0,46.0606,46.0606,45.935,45.9413,17000.0
2011-04-13 10:00:00,73.13,73.14,72.99,73.0,42800.0,45.935,45.9413,45.847,45.8533,42800.0
2011-04-13 10:05:00,73.01,73.01,72.79,72.81,50800.0,45.8596,45.8596,45.7214,45.734,50800.0
2011-04-13 10:10:00,72.82,73.08,72.82,73.07,84000.0,45.7403,45.9036,45.7403,45.8973,84000.0
2011-04-13 10:15:00,73.07,73.11,72.97,72.97,49200.0,45.8973,45.9224,45.8345,45.8345,49200.0
2011-04-13 10:20:00,72.96,72.96,72.86,72.88,19600.0,45.8282,45.8282,45.7654,45.778,19600.0
2011-04-13 10:25:00,72.9,72.97,72.88,72.96,22300.0,45.7905,45.8345,45.778,45.8282,22300.0
2011-04-13 10:30:00,72.96,72.97,72.82,72.83,20400.0,45.8282,45.8345,45.7403,45.7465,20400.0
2011-04-13 10:35:00,72.83,72.83,72.73,72.75,28700.0,45.7465,45.7465,45.6837,45.6963,28700.0
2011-04-13 10:40:00,72.74,72.87,72.74,72.87,41900.0,45.69,45.7717,45.69,45.7717,41900.0
2011-04-13 10:45:00,72.87,73.12,72.83,73.11,74100.0,45.7717,45.9287,45.7465,45.9224,74100.0
2011-04-13 10:50:00,73.11,73.18,73.08,73.1,54200.0,45.9224,45.9664,45.9036,45.9161,54200.0
2011-04-13 10:55:00,73.1,73.12,73.07,73.08,25300.0,45.9161,45.9287,45.8973,45.9036,25300.0
2011-04-13 11:00:00,73.08,73.08,73.01,73.01,26100.0,45.9036,45.9036,45.8596,45.8596,26100.0
2011-04-13 11:05:00,73.01,73.01,72.93,72.93,22700.0,45.8596,45.8596,45.8094,45.8094,22700.0
2011-04-13 11:10:00,72.93,72.94,72.88,72.92,17800.0,45.8094,45.8156,45.778,45.8031,17800.0
2011-04-13 11:15:00,72.93,72.93,72.89,72.89,13800.0,45.8094,45.8094,45.7842,45.7842,13800.0
2011-04-13 11:20:00,72.91,72.97,72.87,72.95,30600.0,45.7968,45.8345,45.7717,45.8219,30600.0
2011-04-13 11:25:00,72.94,73.01,72.94,72.99,31900.0,45.8156,45.8596,45.8156,45.847,31900.0
2011-04-13 11:30:00,73.0,73.0,72.97,72.99,13700.0,45.8533,45.8533,45.8345,45.847,13700.0
2011-04-13 11:35:00,72.98,72.99,72.84,72.84,37300.0,45.8408,45.847,45.7528,45.7528,37300.0
2011-04-13 11:40:00,72.85,72.9,72.83,72.83,21000.0,45.7591,45.7905,45.7465,45.7465,21000.0
2011-04-13 11:45:00,72.82,72.9,72.78,72.89,24700.0,45.7403,45.7905,45.7151,45.7842,24700.0
2011-04-13 11:50:00,72.9,72.9,72.83,72.86,20000.0,45.7905,45.7905,45.7465,45.7654,20000.0
2011-04-13 11:55:00,72.86,72.86,72.74,72.77,34100.0,45.7654,45.7654,45.69,45.7089,34100.0
2011-04-13 12:00:00,72.77,72.87,72.76,72.84,44900.0,45.7089,45.7717,45.7026,45.7528,44900.0
2011-04-13 12:05:00,72.83,72.87,72.79,72.83,17100.0,45.7465,45.7717,45.7214,45.7465,17100.0
2011-04-13 12:10:00,72.84,72.86,72.71,72.71,16000.0,45.7528,45.7654,45.6712,45.6712,16000.0
2011-04-13 12:15:00,72.72,72.82,72.71,72.77,22200.0,45.6775,45.7403,45.6712,45.7089,22200.0
2011-04-13 12:20:00,72.78,72.78,72.72,72.72,13500.0,45.7151,45.7151,45.6775,45.6775,13500.0
2011-04-13 12:25:00,72.72,72.79,72.72,72.75,14400.0,45.6775,45.7214,45.6775,45.6963,14400.0
2011-04-13 12:30:00,72.76,72.76,72.69,72.69,17600.0,45.7026,45.7026,45.6586,45.6586,17600.0
2011-04-13 12:35:00,72.69,72.7,72.61,72.63,80300.0,45.6586,45.6649,45.6084,45.6209,80300.0
2011-04-13 12:40:00,72.62,72.62,72.51,72.52,28000.0,45.6146,45.6146,45.5455,45.5518,28000.0
2011-04-13 12:45:00,72.52,72.55,72.46,72.49,79200.0,45.5518,45.5707,45.5141,45.533,79200.0
2011-04-13 12:50:00,72.5,72.51,72.43,72.46,57700.0,45.5393,45.5455,45.4953,45.5141,57700.0
2011-04-13 12:55:00,72.46,72.47,72.34,72.35,49600.0,45.5141,45.5204,45.4388,45.445,49600.0
2011-04-13 13:00:00,72.35,72.39,72.34,72.35,46500.0,45.445,45.4702,45.4388,45.445,46500.0
2011-04-13 13:05:00,72.35,72.39,72.32,72.36,34900.0,45.445,45.4702,45.4262,45.4513,34900.0
2011-04-13 13:10:00,72.35,72.42,72.35,72.39,29100.0,45.445,45.489,45.445,45.4702,29100.0
2011-04-13 13:15:00,72.4,72.43,72.38,72.41,26700.0,45.4765,45.4953,45.4639,45.4827,26700.0
2011-04-13 13:20:00,72.42,72.51,72.42,72.5,32600.0,45.489,45.5455,45.489,45.5393,32600.0
2011-04-13 13:25:00,72.49,72.54,72.44,72.54,33900.0,45.533,45.5644,45.5016,45.5644,33900.0
2011-04-13 13:30:00,72.54,72.56,72.48,72.52,17000.0,45.5644,45.577,45.5267,45.5518,17000.0
2011-04-13 13:35:00,72.52,72.53,72.48,72.53,22100.0,45.5518,45.5581,45.5267,45.5581,22100.0
2011-04-13 13:40:00,72.53,72.54,72.49,72.49,17300.0,45.5581,45.5644,45.533,45.533,17300.0
2011-04-13 13:45:00,72.48,72.51,72.46,72.47,17200.0,45.5267,45.5455,45.5141,45.5204,17200.0
2011-04-13 13:50:00,72.47,72.47,72.4,72.45,20300.0,45.5204,45.5204,45.4765,45.5079,20300.0
2011-04-13 13:55:00,72.46,72.49,72.41,72.49,16500.0,45.5141,45.533,45.4827,45.533,16500.0
2011-04-13 14:00:00,72.49,72.56,72.48,72.53,29400.0,45.533,45.577,45.5267,45.5581,29400.0
2011-04-13 14:05:00,72.53,72.55,72.51,72.55,13400.0,45.5581,45.5707,45.5455,45.5707,13400.0
2011-04-13 14:10:00,72.54,72.55,72.47,72.49,28800.0,45.5644,45.5707,45.5204,45.533,28800.0
2011-04-13 14:15:00,72.5,72.52,72.46,72.52,29400.0,45.5393,45.5518,45.5141,45.5518,29400.0
2011-04-13 14:20:00,72.51,72.56,72.5,72.56,21000.0,45.5455,45.577,45.5393,45.577,21000.0
2011-04-13 14:25:00,72.56,72.67,72.53,72.63,40200.0,45.577,45.646,45.5581,45.6209,40200.0
2011-04-13 14:30:00,72.64,72.66,72.59,72.6,24300.0,45.6272,45.6398,45.5958,45.6021,24300.0
2011-04-13 14:35:00,72.6,72.64,72.55,72.56,34200.0,45.6021,45.6272,45.5707,45.577,34200.0
2011-04-13 14:40:00,72.55,72.63,72.55,72.61,30200.0,45.5707,45.6209,45.5707,45.6084,30200.0
2011-04-13 14:45:00,72.61,72.64,72.55,72.57,48000.0,45.6084,45.6272,45.5707,45.5832,48000.0
2011-04-13 14:50:00,72.57,72.62,72.56,72.57,32900.0,45.5832,45.6146,45.577,45.5832,32900.0
2011-04-13 14:55:00,72.57,72.61,72.57,72.58,25100.0,45.5832,45.6084,45.5832,45.5895,25100.0
2011-04-13 15:00:00,72.58,72.67,72.58,72.62,40000.0,45.5895,45.646,45.5895,45.6146,40000.0
2011-04-13 15:05:00,72.62,72.65,72.59,72.65,60700.0,45.6146,45.6335,45.5958,45.6335,60700.0
2011-04-13 15:10:00,72.65,72.68,72.63,72.65,40200.0,45.6335,45.6523,45.6209,45.6335,40200.0
2011-04-13 15:15:00,72.65,72.7,72.61,72.68,60800.0,45.6335,45.6649,45.6084,45.6523,60800.0
2011-04-13 15:20:00,72.69,72.71,72.65,72.65,35800.0,45.6586,45.6712,45.6335,45.6335,35800.0
2011-04-13 15:25:00,72.65,72.7,72.64,72.67,37700.0,45.6335,45.6649,45.6272,45.646,37700.0
2011-04-13 15:30:00,72.66,72.67,72.6,72.62,59900.0,45.6398,45.646,45.6021,45.6146,59900.0
2011-04-13 15:35:00,72.62,72.71,72.58,72.69,82900.0,45.6146,45.6712,45.5895,45.6586,82900.0
2011-04-13 15:40:00,72.7,72.78,72.67,72.77,110100.0,45.6649,45.7151,45.646,45.7089,110100.0
2011-04-13 15:45:00,72.77,72.8,72.69,72.73,92800.0,45.7089,45.7277,45.6586,45.6837,92800.0
2011-04-13 15:50:00,72.72,72.73,72.63,72.63,161500.0,45.6775,45.6837,45.6209,45.6209,161500.0
2011-04-13 15:55:00,72.63,72.65,72.54,72.58,327300.0,45.6209,45.6335,45.5644,45.5895,327300.0
2011-04-14 09:30:00,72.29,72.42,72.21,72.32,64200.0,45.4074,45.489,45.3571,45.4262,64200.0
2011-04-14 09:35:00,72.33,72.5,72.33,72.48,31100.0,45.4325,45.5393,45.4325,45.5267,31100.0
2011-04-14 09:40:00,72.46,72.53,72.32,72.38,28700.0,45.5141,45.5581,45.4262,45.4639,28700.0
2011-04-14 09:45:00,72.36,72.4,72.13,72.22,51500.0,45.4513,45.4765,45.3069,45.3634,51500.0
2011-04-14 09:50:00,72.2,72.36,72.12,72.34,63200.0,45.3508,45.4513,45.3006,45.4388,63200.0
2011-04-14 09:55:00,72.34,72.52,72.27,72.44,33100.0,45.4388,45.5518,45.3948,45.5016,33100.0
2011-04-14 10:00:00,72.43,72.59,72.43,72.5,42700.0,45.4953,45.5958,45.4953,45.5393,42700.0
2011-04-14 10:05:00,72.51,72.59,72.44,72.51,55800.0,45.5455,45.5958,45.5016,45.5455,55800.0
2011-04-14 10:10:00,72.5,72.56,72.46,72.47,36300.0,45.5393,45.577,45.5141,45.5204,36300.0
2011-04-14 10:15:00,72.48,72.65,72.47,72.62,54800.0,45.5267,45.6335,45.5204,45.6146,54800.0
2011-04-14 10:20:00,72.62,72.79,72.62,72.77,56200.0,45.6146,45.7214,45.6146,45.7089,56200.0
2011-04-14 10:25:00,72.77,72.88,72.74,72.87,48200.0,45.7089,45.778,45.69,45.7717,48200.0
2011-04-14 10:30:00,72.87,72.89,72.81,72.86,18300.0,45.7717,45.7842,45.734,45.7654,18300.0
2011-04-14 10:35:00,72.86,72.97,72.84,72.91,25600.0,45.7654,45.8345,45.7528,45.7968,25600.0
2011-04-14 10:40:00,72.92,72.93,72.82,72.82,18300.0,45.8031,45.8094,45.7403,45.7403,18300.0
2011-04-14 10:45:00,72.82,72.84,72.8,72.8,10800.0,45.7403,45.7528,45.7277,45.7277,10800.0
2011-04-14 10:50:00,72.8,72.84,72.72,72.73,20600.0,45.7277,45.7528,45.6775,45.6837,20600.0
2011-04-14 10:55:00,72.73,72.79,72.69,72.73,20400.0,45.6837,45.7214,45.6586,45.6837,20400.0
2011-04-14 11:00:00,72.72,72.77,72.69,72.77,20400.0,45.6775,45.7089,45.6586,45.7089,20400.0
2011-04-14 11:05:00,72.77,72.81,72.75,72.77,16100.0,45.7089,45.734,45.6963,45.7089,16100.0
2011-04-14 11:10:00,72.76,72.76,72.58,72.58,20900.0,45.7026,45.7026,45.5895,45.5895,20900.0
2011-04-14 11:15:00,72.57,72.62,72.53,72.61,29600.0,45.5832,45.6146,45.5581,45.6084,29600.0
2011-04-14 11:20:00,72.61,72.63,72.6,72.63,7300.0,45.6084,45.6209,45.6021,45.6209,7300.0
2011-04-14 11:25:00,72.63,72.66,72.58,72.62,20300.0,45.6209,45.6398,45.5895,45.6146,20300.0
2011-04-14 11:30:00,72.61,72.65,72.59,72.6,18000.0,45.6084,45.6335,45.5958,45.6021,18000.0
2011-04-14 11:35:00,72.59,72.59,72.52,72.58,11900.0,45.5958,45.5958,45.5518,45.5895,11900.0
2011-04-14 11:40:00,72.58,72.58,72.5,72.57,14900.0,45.5895,45.5895,45.5393,45.5832,14900.0
2011-04-14 11:45:00,72.57,72.67,72.56,72.66,15600.0,45.5832,45.646,45.577,45.6398,15600.0
2011-04-14 11:50:00,72.66,72.67,72.61,72.65,13500.0,45.6398,45.646,45.6084,45.6335,13500.0
2011-04-14 11:55:00,72.64,72.68,72.63,72.66,17600.0,45.6272,45.6523,45.6209,45.6398,17600.0
2011-04-14 12:00:00,72.68,72.78,72.66,72.78,21700.0,45.6523,45.7151,45.6398,45.7151,21700.0
2011-04-14 12:05:00,72.78,72.8,72.77,72.78,9100.0,45.7151,45.7277,45.7089,45.7151,9100.0
2011-04-14 12:10:00,72.78,72.81,72.78,72.79,11800.0,45.7151,45.734,45.7151,45.7214,11800.0
2011-04-14 12:15:00,72.79,72.83,72.76,72.78,27800.0,45.7214,45.7465,45.7026,45.7151,27800.0
2011-04-14 12:20:00,72.78,72.81,72.76,72.8,18200.0,45.7151,45.734,45.7026,45.7277,18200.0
2011-04-14 12:25:00,72.79,72.84,72.77,72.82,6900.0,45.7214,45.7528,45.7089,45.7403,6900.0
2011-04-14 12:30:00,72.83,72.91,72.81,72.91,19200.0,45.7465,45.7968,45.734,45.7968,19200.0
2011-04-14 12:35:00,72.9,72.92,72.87,72.87,10000.0,45.7905,45.8031,45.7717,45.7717,10000.0
2011-04-14 12:40:00,72.87,72.94,72.84,72.93,21900.0,45.7717,45.8156,45.7528,45.8094,21900.0
2011-04-14 12:45:00,72.94,72.94,72.84,72.84,18900.0,45.8156,45.8156,45.7528,45.7528,18900.0
2011-04-14 12:50:00,72.86,72.88,72.85,72.87,9400.0,45.7654,45.778,45.7591,45.7717,9400.0
2011-04-14 12:55:00,72.87,72.92,72.87,72.87,14400.0,45.7717,45.8031,45.7717,45.7717,14400.0
2011-04-14 13:00:00,72.88,72.9,72.86,72.87,19900.0,45.778,45.7905,45.7654,45.7717,19900.0
2011-04-14 13:05:00,72.87,72.89,72.82,72.84,21000.0,45.7717,45.7842,45.7403,45.7528,21000.0
2011-04-14 13:10:00,72.84,72.89,72.81,72.86,27800.0,45.7528,45.7842,45.734,45.7654,27800.0
2011-04-14 13:15:00,72.85,72.86,72.79,72.81,20500.0,45.7591,45.7654,45.7214,45.734,20500.0
2011-04-14 13:20:00,72.81,72.81,72.67,72.67,17400.0,45.734,45.734,45.646,45.646,17400.0
2011-04-14 13:25:00,72.67,72.71,72.66,72.68,17500.0,45.646,45.6712,45.6398,45.6523,17500.0
2011-04-14 13:30:00,72.68,72.68,72.64,72.66,11900.0,45.6523,45.6523,45.6272,45.6398,11900.0
2011-04-14 13:35:00,72.66,72.66,72.53,72.53,62000.0,45.6398,45.6398,45.5581,45.5581,62000.0
2011-04-14 13:40:00,72.53,72.53,72.45,72.51,45000.0,45.5581,45.5581,45.5079,45.5455,45000.0
2011-04-14 13:45:00,72.52,72.52,72.44,72.46,18000.0,45.5518,45.5518,45.5016,45.5141,18000.0
2011-04-14 13:50:00,72.46,72.47,72.4,72.44,34200.0,45.5141,45.5204,45.4765,45.5016,34200.0
2011-04-14 13:55:00,72.44,72.47,72.42,72.44,34500.0,45.5016,45.5204,45.489,45.5016,34500.0
2011-04-14 14:00:00,72.44,72.48,72.43,72.47,20800.0,45.5016,45.5267,45.4953,45.5204,20800.0
2011-04-14 14:05:00,72.48,72.56,72.48,72.55,32200.0,45.5267,45.577,45.5267,45.5707,32200.0
2011-04-14 14:10:00,72.55,72.55,72.49,72.49,30800.0,45.5707,45.5707,45.533,45.533,30800.0
2011-04-14 14:15:00,72.5,72.5,72.42,72.43,35900.0,45.5393,45.5393,45.489,45.4953,35900.0
2011-04-14 14:20:00,72.44,72.48,72.44,72.45,19400.0,45.5016,45.5267,45.5016,45.5079,19400.0
2011-04-14 14:25:00,72.45,72.45,72.39,72.42,63700.0,45.5079,45.5079,45.4702,45.489,63700.0
2011-04-14 14:30:00,72.42,72.46,72.41,72.45,47000.0,45.489,45.5141,45.4827,45.5079,47000.0
2011-04-14 14:35:00,72.44,72.46,72.36,72.38,47800.0,45.5016,45.5141,45.4513,45.4639,47800.0
2011-04-14 14:40:00,72.38,72.4,72.31,72.32,66700.0,45.4639,45.4765,45.4199,45.4262,66700.0
2011-04-14 14:45:00,72.32,72.39,72.31,72.36,39000.0,45.4262,45.4702,45.4199,45.4513,39000.0
2011-04-14 14:50:00,72.37,72.41,72.37,72.39,29000.0,45.4576,45.4827,45.4576,45.4702,29000.0
2011-04-14 14:55:00,72.4,72.46,72.38,72.4,51500.0,45.4765,45.5141,45.4639,45.4765,51500.0
2011-04-14 15:00:00,72.4,72.55,72.4,72.53,62800.0,45.4765,45.5707,45.4765,45.5581,62800.0
2011-04-14 15:05:00,72.53,72.58,72.53,72.57,43600.0,45.5581,45.5895,45.5581,45.5832,43600.0
2011-04-14 15:10:00,72.57,72.58,72.49,72.57,76300.0,45.5832,45.5895,45.533,45.5832,76300.0
2011-04-14 15:15:00,72.57,72.65,72.56,72.63,58700.0,45.5832,45.6335,45.577,45.6209,58700.0
2011-04-14 15:20:00,72.62,72.63,72.58,72.59,62000.0,45.6146,45.6209,45.5895,45.5958,62000.0
2011-04-14 15:25:00,72.59,72.6,72.55,72.59,58700.0,45.5958,45.6021,45.5707,45.5958,58700.0
2011-04-14 15:30:00,72.59,72.6,72.52,72.55,62000.0,45.5958,45.6021,45.5518,45.5707,62000.0
2011-04-14 15:35:00,72.55,72.57,72.5,72.51,84300.0,45.5707,45.5832,45.5393,45.5455,84300.0
2011-04-14 15:40:00,72.51,72.53,72.39,72.4,77200.0,45.5455,45.5581,45.4702,45.4765,77200.0
2011-04-14 15:45:00,72.4,72.47,72.39,72.45,149700.0,45.4765,45.5204,45.4702,45.5079,149700.0
2011-04-14 15:50:00,72.45,72.49,72.42,72.47,110200.0,45.5079,45.533,45.489,45.5204,110200.0
2011-04-14 15:55:00,72.48,72.49,72.44,72.45,323500.0,45.5267,45.533,45.5016,45.5079,323500.0
2011-04-15 09:30:00,72.6,72.69,72.48,72.5,552400.0,45.6021,45.6586,45.5267,45.5393,552400.0
2011-04-15 09:35:00,72.51,72.58,72.48,72.5,15400.0,45.5455,45.5895,45.5267,45.5393,15400.0
2011-04-15 09:40:00,72.47,72.49,72.37,72.41,20700.0,45.5204,45.533,45.4576,45.4827,20700.0
2011-04-15 09:45:00,72.41,72.5,72.35,72.47,33600.0,45.4827,45.5393,45.445,45.5204,33600.0
2011-04-15 09:50:00,72.46,72.62,72.46,72.61,24200.0,45.5141,45.6146,45.5141,45.6084,24200.0
2011-04-15 09:55:00,72.61,72.79,72.6,72.76,40600.0,45.6084,45.7214,45.6021,45.7026,40600.0
2011-04-15 10:00:00,72.78,72.96,72.76,72.95,63100.0,45.7151,45.8282,45.7026,45.8219,63100.0
2011-04-15 10:05:00,72.94,72.95,72.76,72.8,31700.0,45.8156,45.8219,45.7026,45.7277,31700.0
2011-04-15 10:10:00,72.8,72.88,72.77,72.88,20800.0,45.7277,45.778,45.7089,45.778,20800.0
2011-04-15 10:15:00,72.88,72.88,72.72,72.73,42900.0,45.778,45.778,45.6775,45.6837,42900.0
2011-04-15 10:20:00,72.73,72.78,72.7,72.77,23000.0,45.6837,45.7151,45.6649,45.7089,23000.0
2011-04-15 10:25:00,72.76,72.77,72.68,72.73,25800.0,45.7026,45.7089,45.6523,45.6837,25800.0
2011-04-15 10:30:00,72.74,72.82,72.65,72.66,44400.0,45.69,45.7403,45.6335,45.6398,44400.0
2011-04-15 10:35:00,72.66,72.7,72.63,72.66,43900.0,45.6398,45.6649,45.6209,45.6398,43900.0
2011-04-15 10:40:00,72.66,72.69,72.65,72.68,21000.0,45.6398,45.6586,45.6335,45.6523,21000.0
2011-04-15 10:45:00,72.67,72.71,72.64,72.65,41300.0,45.646,45.6712,45.6272,45.6335,41300.0
2011-04-15 10:50:00,72.65,72.71,72.65,72.68,35900.0,45.6335,45.6712,45.6335,45.6523,35900.0
2011-04-15 10:55:00,72.68,72.68,72.59,72.65,38200.0,45.6523,45.6523,45.5958,45.6335,38200.0
2011-04-15 11:00:00,72.66,72.68,72.59,72.63,21600.0,45.6398,45.6523,45.5958,45.6209,21600.0
2011-04-15 11:05:00,72.61,72.61,72.5,72.52,14900.0,45.6084,45.6084,45.5393,45.5518,14900.0
2011-04-15 11:10:00,72.52,72.54,72.42,72.44,31900.0,45.5518,45.5644,45.489,45.5016,31900.0
2011-04-15 11:15:00,72.44,72.47,72.4,72.41,20700.0,45.5016,45.5204,45.4765,45.4827,20700.0
2011-04-15 11:20:00,72.41,72.54,72.41,72.48,48700.0,45.4827,45.5644,45.4827,45.5267,48700.0
2011-04-15 11:25:00,72.48,72.56,72.45,72.5,46100.0,45.5267,45.577,45.5079,45.5393,46100.0
2011-04-15 11:30:00,72.49,72.55,72.47,72.51,22700.0,45.533,45.5707,45.5204,45.5455,22700.0
2011-04-15 11:35:00,72.51,72.57,72.5,72.54,15800.0,45.5455,45.5832,45.5393,45.5644,15800.0
2011-04-15 11:40:00,72.54,72.61,72.53,72.58,15100.0,45.5644,45.6084,45.5581,45.5895,15100.0
2011-04-15 11:45:00,72.58,72.61,72.56,72.57,22000.0,45.5895,45.6084,45.577,45.5832,22000.0
2011-04-15 11:50:00,72.57,72.58,72.52,72.52,12900.0,45.5832,45.5895,45.5518,45.5518,12900.0
2011-04-15 11:55:00,72.53,72.58,72.51,72.56,16400.0,45.5581,45.5895,45.5455,45.577,16400.0
2011-04-15 12:00:00,72.56,72.56,72.48,72.5,15100.0,45.577,45.577,45.5267,45.5393,15100.0
2011-04-15 12:05:00,72.49,72.55,72.49,72.51,38500.0,45.533,45.5707,45.533,45.5455,38500.0
2011-04-15 12:10:00,72.52,72.6,72.52,72.58,25300.0,45.5518,45.6021,45.5518,45.5895,25300.0
2011-04-15 12:15:00,72.58,72.62,72.58,72.59,19900.0,45.5895,45.6146,45.5895,45.5958,19900.0
2011-04-15 12:20:00,72.59,72.64,72.57,72.63,34600.0,45.5958,45.6272,45.5832,45.6209,34600.0
2011-04-15 12:25:00,72.64,72.66,72.61,72.64,33400.0,45.6272,45.6398,45.6084,45.6272,33400.0
2011-04-15 12:30:00,72.65,72.75,72.65,72.74,27200.0,45.6335,45.6963,45.6335,45.69,27200.0
2011-04-15 12:35:00,72.75,72.76,72.66,72.71,46600.0,45.6963,45.7026,45.6398,45.6712,46600.0
2011-04-15 12:40:00,72.7,72.71,72.67,72.7,12800.0,45.6649,45.6712,45.646,45.6649,12800.0
2011-04-15 12:45:00,72.69,72.71,72.64,72.67,64800.0,45.6586,45.6712,45.6272,45.646,64800.0
2011-04-15 12:50:00,72.67,72.74,72.66,72.72,19700.0,45.646,45.69,45.6398,45.6775,19700.0
2011-04-15 12:55:00,72.72,72.75,72.71,72.73,20600.0,45.6775,45.6963,45.6712,45.6837,20600.0
2011-04-15 13:00:00,72.74,72.75,72.71,72.75,20000.0,45.69,45.6963,45.6712,45.6963,20000.0
2011-04-15 13:05:00,72.76,72.76,72.66,72.7,15800.0,45.7026,45.7026,45.6398,45.6649,15800.0
2011-04-15 13:10:00,72.7,72.73,72.67,72.68,8400.0,45.6649,45.6837,45.646,45.6523,8400.0
2011-04-15 13:15:00,72.68,72.7,72.64,72.66,11200.0,45.6523,45.6649,45.6272,45.6398,11200.0
2011-04-15 13:20:00,72.66,72.7,72.64,72.66,27900.0,45.6398,45.6649,45.6272,45.6398,27900.0
2011-04-15 13:25:00,72.66,72.67,72.58,72.6,16000.0,45.6398,45.646,45.5895,45.6021,16000.0
2011-04-15 13:30:00,72.6,72.67,72.6,72.67,12500.0,45.6021,45.646,45.6021,45.646,12500.0
2011-04-15 13:35:00,72.66,72.68,72.61,72.66,11100.0,45.6398,45.6523,45.6084,45.6398,11100.0
2011-04-15 13:40:00,72.65,72.65,72.58,72.6,29900.0,45.6335,45.6335,45.5895,45.6021,29900.0
2011-04-15 13:45:00,72.6,72.62,72.56,72.58,33500.0,45.6021,45.6146,45.577,45.5895,33500.0
2011-04-15 13:50:00,72.58,72.6,72.55,72.57,13200.0,45.5895,45.6021,45.5707,45.5832,13200.0
2011-04-15 13:55:00,72.56,72.6,72.56,72.59,17800.0,45.577,45.6021,45.577,45.5958,17800.0
2011-04-15 14:00:00,72.6,72.61,72.56,72.58,23400.0,45.6021,45.6084,45.577,45.5895,23400.0
2011-04-15 14:05:00,72.58,72.61,72.57,72.61,19000.0,45.5895,45.6084,45.5832,45.6084,19000.0
2011-04-15 14:10:00,72.6,72.6,72.57,72.58,19000.0,45.6021,45.6021,45.5832,45.5895,19000.0
2011-04-15 14:15:00,72.57,72.61,72.57,72.59,21200.0,45.5832,45.6084,45.5832,45.5958,21200.0
2011-04-15 14:20:00,72.59,72.61,72.59,72.59,17200.0,45.5958,45.6084,45.5958,45.5958,17200.0
2011-04-15 14:25:00,72.59,72.61,72.57,72.57,23700.0,45.5958,45.6084,45.5832,45.5832,23700.0
2011-04-15 14:30:00,72.57,72.67,72.57,72.66,28900.0,45.5832,45.646,45.5832,45.6398,28900.0
2011-04-15 14:35:00,72.66,72.73,72.66,72.71,29100.0,45.6398,45.6837,45.6398,45.6712,29100.0
2011-04-15 14:40:00,72.71,72.71,72.66,72.66,12300.0,45.6712,45.6712,45.6398,45.6398,12300.0
2011-04-15 14:45:00,72.67,72.72,72.65,72.68,28000.0,45.646,45.6775,45.6335,45.6523,28000.0
2011-04-15 14:50:00,72.68,72.72,72.66,72.71,18000.0,45.6523,45.6775,45.6398,45.6712,18000.0
2011-04-15 14:55:00,72.72,72.72,72.67,72.71,18600.0,45.6775,45.6775,45.646,45.6712,18600.0
2011-04-15 15:00:00,72.7,72.75,72.69,72.74,18100.0,45.6649,45.6963,45.6586,45.69,18100.0
2011-04-15 15:05:00,72.74,72.75,72.7,72.73,41600.0,45.69,45.6963,45.6649,45.6837,41600.0
2011-04-15 15:10:00,72.73,72.73,72.67,72.69,29300.0,45.6837,45.6837,45.646,45.6586,29300.0
2011-04-15 15:15:00,72.69,72.72,72.6,72.7,36300.0,45.6586,45.6775,45.6021,45.6649,36300.0
2011-04-15 15:20:00,72.71,72.71,72.63,72.64,36100.0,45.6712,45.6712,45.6209,45.6272,36100.0
2011-04-15 15:25:00,72.65,72.67,72.59,72.62,55400.0,45.6335,45.646,45.5958,45.6146,55400.0
2011-04-15 15:30:00,72.62,72.64,72.57,72.62,72400.0,45.6146,45.6272,45.5832,45.6146,72400.0
2011-04-15 15:35:00,72.63,72.65,72.57,72.57,65500.0,45.6209,45.6335,45.5832,45.5832,65500.0
2011-04-15 15:40:00,72.57,72.64,72.51,72.53,101700.0,45.5832,45.6272,45.5455,45.5581,101700.0
2011-04-15 15:45:00,72.54,72.65,72.53,72.65,144000.0,45.5644,45.6335,45.5581,45.6335,144000.0
2011-04-15 15:50:00,72.64,72.64,72.59,72.64,132000.0,45.6272,45.6272,45.5958,45.6272,132000.0
2011-04-15 15:55:00,72.63,72.72,72.63,72.72,213000.0,45.6209,45.6775,45.6209,45.6775,213000.0
2011-04-18 09:30:00,71.81,71.98,71.61,71.7,114300.0,45.1059,45.2126,44.9802,45.0368,114300.0
2011-04-18 09:35:00,71.7,72.04,71.7,71.94,46300.0,45.0368,45.2503,45.0368,45.1875,46300.0
2011-04-18 09:40:00,71.94,72.04,71.83,71.89,50700.0,45.1875,45.2503,45.1184,45.1561,50700.0
2011-04-18 09:45:00,71.85,71.94,71.75,71.85,55200.0,45.131,45.1875,45.0682,45.131,55200.0
2011-04-18 09:50:00,71.86,71.91,71.75,71.84,53400.0,45.1373,45.1687,45.0682,45.1247,53400.0
2011-04-18 09:55:00,71.84,71.85,71.62,71.62,45700.0,45.1247,45.131,44.9865,44.9865,45700.0
2011-04-18 10:00:00,71.61,71.77,71.57,71.75,77100.0,44.9802,45.0807,44.9551,45.0682,77100.0
2011-04-18 10:05:00,71.75,71.76,71.58,71.63,71800.0,45.0682,45.0745,44.9614,44.9928,71800.0
2011-04-18 10:10:00,71.62,71.63,71.48,71.56,63500.0,44.9865,44.9928,44.8986,44.9488,63500.0
2011-04-18 10:15:00,71.56,71.83,71.54,71.81,71200.0,44.9488,45.1184,44.9363,45.1059,71200.0
2011-04-18 10:20:00,71.81,72.03,71.81,71.86,125500.0,45.1059,45.244,45.1059,45.1373,125500.0
2011-04-18 10:25:00,71.86,71.86,71.76,71.79,43300.0,45.1373,45.1373,45.0745,45.0933,43300.0
2011-04-18 10:30:00,71.79,71.92,71.77,71.85,44800.0,45.0933,45.175,45.0807,45.131,44800.0
2011-04-18 10:35:00,71.85,71.93,71.85,71.92,39200.0,45.131,45.1812,45.131,45.175,39200.0
2011-04-18 10:40:00,71.91,71.91,71.83,71.88,73100.0,45.1687,45.1687,45.1184,45.1498,73100.0
2011-04-18 10:45:00,71.88,71.94,71.84,71.89,41300.0,45.1498,45.1875,45.1247,45.1561,41300.0
2011-04-18 10:50:00,71.89,71.91,71.84,71.88,29900.0,45.1561,45.1687,45.1247,45.1498,29900.0
2011-04-18 10:55:00,71.89,71.91,71.78,71.81,30800.0,45.1561,45.1687,45.087,45.1059,30800.0
2011-04-18 11:00:00,71.8,71.91,71.75,71.75,45300.0,45.0996,45.1687,45.0682,45.0682,45300.0
2011-04-18 11:05:00,71.76,71.8,71.73,71.76,37700.0,45.0745,45.0996,45.0556,45.0745,37700.0
2011-04-18 11:10:00,71.75,71.86,71.75,71.85,34500.0,45.0682,45.1373,45.0682,45.131,34500.0
2011-04-18 11:15:00,71.84,71.84,71.75,71.78,19700.0,45.1247,45.1247,45.0682,45.087,19700.0
2011-04-18 11:20:00,71.78,71.84,71.76,71.81,26400.0,45.087,45.1247,45.0745,45.1059,26400.0
2011-04-18 11:25:00,71.81,71.87,71.79,71.84,16700.0,45.1059,45.1435,45.0933,45.1247,16700.0
2011-04-18 11:30:00,71.84,71.85,71.74,71.76,24300.0,45.1247,45.131,45.0619,45.0745,24300.0
2011-04-18 11:35:00,71.77,71.83,71.75,71.79,24500.0,45.0807,45.1184,45.0682,45.0933,24500.0
2011-04-18 11:40:00,71.78,71.83,71.74,71.82,20200.0,45.087,45.1184,45.0619,45.1121,20200.0
2011-04-18 11:45:00,71.84,71.92,71.75,71.79,38100.0,45.1247,45.175,45.0682,45.0933,38100.0
2011-04-18 11:50:00,71.78,71.8,71.75,71.78,20100.0,45.087,45.0996,45.0682,45.087,20100.0
2011-04-18 11:55:00,71.79,71.8,71.73,71.78,19400.0,45.0933,45.0996,45.0556,45.087,19400.0
2011-04-18 12:00:00,71.77,71.77,71.67,71.67,16500.0,45.0807,45.0807,45.0179,45.0179,16500.0
2011-04-18 12:05:00,71.69,71.75,71.67,71.71,25300.0,45.0305,45.0682,45.0179,45.043,25300.0
2011-04-18 12:10:00,71.71,71.8,71.68,71.7,32800.0,45.043,45.0996,45.0242,45.0368,32800.0
2011-04-18 12:15:00,71.69,71.71,71.67,71.68,8400.0,45.0305,45.043,45.0179,45.0242,8400.0
2011-04-18 12:20:00,71.68,71.69,71.61,71.62,23800.0,45.0242,45.0305,44.9802,44.9865,23800.0
2011-04-18 12:25:00,71.62,71.7,71.6,71.69,29300.0,44.9865,45.0368,44.974,45.0305,29300.0
2011-04-18 12:30:00,71.69,71.76,71.68,71.73,21200.0,45.0305,45.0745,45.0242,45.0556,21200.0
2011-04-18 12:35:00,71.74,71.83,71.71,71.81,20700.0,45.0619,45.1184,45.043,45.1059,20700.0
2011-04-18 12:40:00,71.79,71.8,71.73,71.78,20500.0,45.0933,45.0996,45.0556,45.087,20500.0
2011-04-18 12:45:00,71.78,71.8,71.77,71.79,24000.0,45.087,45.0996,45.0807,45.0933,24000.0
2011-04-18 12:50:00,71.79,71.84,71.74,71.83,27000.0,45.0933,45.1247,45.0619,45.1184,27000.0
2011-04-18 12:55:00,71.83,71.86,71.79,71.8,20100.0,45.1184,45.1373,45.0933,45.0996,20100.0
2011-04-18 13:00:00,71.81,71.81,71.73,71.73,12000.0,45.1059,45.1059,45.0556,45.0556,12000.0
2011-04-18 13:05:00,71.73,71.73,71.68,71.68,13700.0,45.0556,45.0556,45.0242,45.0242,13700.0
2011-04-18 13:10:00,71.67,71.72,71.67,71.72,29600.0,45.0179,45.0493,45.0179,45.0493,29600.0
2011-04-18 13:15:00,71.72,71.78,71.69,71.76,23300.0,45.0493,45.087,45.0305,45.0745,23300.0
2011-04-18 13:20:00,71.75,71.75,71.69,71.71,14700.0,45.0682,45.0682,45.0305,45.043,14700.0
2011-04-18 13:25:00,71.71,71.72,71.66,71.68,11500.0,45.043,45.0493,45.0116,45.0242,11500.0
2011-04-18 13:30:00,71.67,71.72,71.66,71.66,12200.0,45.0179,45.0493,45.0116,45.0116,12200.0
2011-04-18 13:35:00,71.67,71.69,71.64,71.65,12200.0,45.0179,45.0305,44.9991,45.0054,12200.0
2011-04-18 13:40:00,71.66,71.73,71.65,71.71,18200.0,45.0116,45.0556,45.0054,45.043,18200.0
2011-04-18 13:45:00,71.72,71.74,71.7,71.71,14900.0,45.0493,45.0619,45.0368,45.043,14900.0
2011-04-18 13:50:00,71.71,71.76,71.68,71.76,23300.0,45.043,45.0745,45.0242,45.0745,23300.0
2011-04-18 13:55:00,71.77,71.79,71.72,71.73,13700.0,45.0807,45.0933,45.0493,45.0556,13700.0
2011-04-18 14:00:00,71.73,71.82,71.7,71.78,43400.0,45.0556,45.1121,45.0368,45.087,43400.0
2011-04-18 14:05:00,71.78,71.8,71.73,71.79,24100.0,45.087,45.0996,45.0556,45.0933,24100.0
2011-04-18 14:10:00,71.79,71.79,71.75,71.79,18100.0,45.0933,45.0933,45.0682,45.0933,18100.0
2011-04-18 14:15:00,71.79,71.79,71.72,71.76,25600.0,45.0933,45.0933,45.0493,45.0745,25600.0
2011-04-18 14:20:00,71.77,71.77,71.71,71.76,17400.0,45.0807,45.0807,45.043,45.0745,17400.0
2011-04-18 14:25:00,71.76,71.78,71.7,71.73,17600.0,45.0745,45.087,45.0368,45.0556,17600.0
2011-04-18 14:30:00,71.74,71.77,71.72,71.76,19700.0,45.0619,45.0807,45.0493,45.0745,19700.0
2011-04-18 14:35:00,71.77,71.85,71.74,71.84,26800.0,45.0807,45.131,45.0619,45.1247,26800.0
2011-04-18 14:40:00,71.86,71.89,71.79,71.81,32800.0,45.1373,45.1561,45.0933,45.1059,32800.0
2011-04-18 14:45:00,71.82,71.92,71.81,71.88,39500.0,45.1121,45.175,45.1059,45.1498,39500.0
2011-04-18 14:50:00,71.88,71.93,71.85,71.86,29300.0,45.1498,45.1812,45.131,45.1373,29300.0
2011-04-18 14:55:00,71.86,71.92,71.84,71.84,53700.0,45.1373,45.175,45.1247,45.1247,53700.0
2011-04-18 15:00:00,71.85,71.87,71.77,71.78,25400.0,45.131,45.1435,45.0807,45.087,25400.0
2011-04-18 15:05:00,71.78,71.81,71.72,71.76,43300.0,45.087,45.1059,45.0493,45.0745,43300.0
2011-04-18 15:10:00,71.76,71.78,71.73,71.74,31000.0,45.0745,45.087,45.0556,45.0619,31000.0
2011-04-18 15:15:00,71.74,71.92,71.74,71.88,55000.0,45.0619,45.175,45.0619,45.1498,55000.0
2011-04-18 15:20:00,71.89,71.93,71.82,71.83,38500.0,45.1561,45.1812,45.1121,45.1184,38500.0
2011-04-18 15:25:00,71.82,71.83,71.74,71.78,42000.0,45.1121,45.1184,45.0619,45.087,42000.0
2011-04-18 15:30:00,71.79,71.89,71.77,71.85,58700.0,45.0933,45.1561,45.0807,45.131,58700.0
2011-04-18 15:35:00,71.84,71.87,71.74,71.8,82400.0,45.1247,45.1435,45.0619,45.0996,82400.0
2011-04-18 15:40:00,71.79,71.84,71.75,71.76,84100.0,45.0933,45.1247,45.0682,45.0745,84100.0
2011-04-18 15:45:00,71.76,71.84,71.76,71.84,143200.0,45.0745,45.1247,45.0745,45.1247,143200.0
2011-04-18 15:50:00,71.85,71.88,71.79,71.87,140500.0,45.131,45.1498,45.0933,45.1435,140500.0
2011-04-18 15:55:00,71.87,71.96,71.86,71.89,152800.0,45.1435,45.2001,45.1373,45.1561,152800.0
2011-04-19 09:30:00,71.87,72.02,71.7,72.0,72600.0,45.1435,45.2378,45.0368,45.2252,72600.0
2011-04-19 09:35:00,72.0,72.05,71.8,71.81,36000.0,45.2252,45.2566,45.0996,45.1059,36000.0
2011-04-19 09:40:00,71.85,71.96,71.77,71.85,53100.0,45.131,45.2001,45.0807,45.131,53100.0
2011-04-19 09:45:00,71.86,71.91,71.7,71.82,37700.0,45.1373,45.1687,45.0368,45.1121,37700.0
2011-04-19 09:50:00,71.82,71.82,71.69,71.72,40000.0,45.1121,45.1121,45.0305,45.0493,40000.0
2011-04-19 09:55:00,71.72,71.87,71.69,71.87,29500.0,45.0493,45.1435,45.0305,45.1435,29500.0
2011-04-19 10:00:00,71.85,71.85,71.73,71.84,21800.0,45.131,45.131,45.0556,45.1247,21800.0
2011-04-19 10:05:00,71.83,71.95,71.8,71.93,13200.0,45.1184,45.1938,45.0996,45.1812,13200.0
2011-04-19 10:10:00,71.92,72.0,71.9,71.91,38900.0,45.175,45.2252,45.1624,45.1687,38900.0
2011-04-19 10:15:00,71.92,72.02,71.92,71.98,19200.0,45.175,45.2378,45.175,45.2126,19200.0
2011-04-19 10:20:00,71.98,72.05,71.94,72.05,31000.0,45.2126,45.2566,45.1875,45.2566,31000.0
2011-04-19 10:25:00,72.05,72.08,72.01,72.02,29600.0,45.2566,45.2755,45.2315,45.2378,29600.0
2011-04-19 10:30:00,72.03,72.05,71.93,72.01,38100.0,45.244,45.2566,45.1812,45.2315,38100.0
2011-04-19 10:35:00,72.0,72.06,72.0,72.01,22500.0,45.2252,45.2629,45.2252,45.2315,22500.0
2011-04-19 10:40:00,72.0,72.06,72.0,72.05,21900.0,45.2252,45.2629,45.2252,45.2566,21900.0
2011-04-19 10:45:00,72.06,72.08,71.98,72.04,19600.0,45.2629,45.2755,45.2126,45.2503,19600.0
2011-04-19 10:50:00,72.03,72.09,72.02,72.04,36700.0,45.244,45.2817,45.2378,45.2503,36700.0
2011-04-19 10:55:00,72.05,72.08,72.0,72.01,36600.0,45.2566,45.2755,45.2252,45.2315,36600.0
2011-04-19 11:00:00,72.02,72.05,71.93,72.0,33800.0,45.2378,45.2566,45.1812,45.2252,33800.0
2011-04-19 11:05:00,71.99,72.07,71.99,72.05,31400.0,45.2189,45.2692,45.2189,45.2566,31400.0
2011-04-19 11:10:00,72.06,72.06,71.99,72.02,24300.0,45.2629,45.2629,45.2189,45.2378,24300.0
2011-04-19 11:15:00,72.02,72.09,72.0,72.01,32500.0,45.2378,45.2817,45.2252,45.2315,32500.0
2011-04-19 11:20:00,72.0,72.05,71.99,72.03,28900.0,45.2252,45.2566,45.2189,45.244,28900.0
2011-04-19 11:25:00,72.02,72.06,72.0,72.01,32000.0,45.2378,45.2629,45.2252,45.2315,32000.0
2011-04-19 11:30:00,72.01,72.01,71.99,72.0,33300.0,45.2315,45.2315,45.2189,45.2252,33300.0
2011-04-19 11:35:00,72.0,72.05,71.99,72.01,29900.0,45.2252,45.2566,45.2189,45.2315,29900.0
2011-04-19 11:40:00,72.01,72.02,71.99,72.0,21900.0,45.2315,45.2378,45.2189,45.2252,21900.0
2011-04-19 11:45:00,72.0,72.01,71.98,71.99,31500.0,45.2252,45.2315,45.2126,45.2189,31500.0
2011-04-19 11:50:00,72.0,72.02,71.98,72.01,19200.0,45.2252,45.2378,45.2126,45.2315,19200.0
2011-04-19 11:55:00,72.01,72.04,72.0,72.03,11600.0,45.2315,45.2503,45.2252,45.244,11600.0
2011-04-19 12:00:00,72.03,72.04,72.0,72.03,17300.0,45.244,45.2503,45.2252,45.244,17300.0
2011-04-19 12:05:00,72.03,72.04,72.0,72.02,13200.0,45.244,45.2503,45.2252,45.2378,13200.0
2011-04-19 12:10:00,72.02,72.06,72.0,72.04,35500.0,45.2378,45.2629,45.2252,45.2503,35500.0
2011-04-19 12:15:00,72.04,72.04,72.01,72.04,13400.0,45.2503,45.2503,45.2315,45.2503,13400.0
2011-04-19 12:20:00,72.03,72.1,72.03,72.1,20100.0,45.244,45.288,45.244,45.288,20100.0
2011-04-19 12:25:00,72.09,72.09,72.0,72.03,44000.0,45.2817,45.2817,45.2252,45.244,44000.0
2011-04-19 12:30:00,72.02,72.06,72.01,72.05,40100.0,45.2378,45.2629,45.2315,45.2566,40100.0
2011-04-19 12:35:00,72.05,72.05,71.98,72.0,28500.0,45.2566,45.2566,45.2126,45.2252,28500.0
2011-04-19 12:40:00,71.99,72.01,71.98,71.99,10700.0,45.2189,45.2315,45.2126,45.2189,10700.0
2011-04-19 12:45:00,71.99,72.0,71.94,71.95,21100.0,45.2189,45.2252,45.1875,45.1938,21100.0
2011-04-19 12:50:00,71.95,72.01,71.95,72.0,16300.0,45.1938,45.2315,45.1938,45.2252,16300.0
2011-04-19 12:55:00,72.0,72.0,71.96,71.97,24100.0,45.2252,45.2252,45.2001,45.2064,24100.0
2011-04-19 13:00:00,71.96,72.01,71.96,71.98,25500.0,45.2001,45.2315,45.2001,45.2126,25500.0
2011-04-19 13:05:00,71.97,72.0,71.96,72.0,18100.0,45.2064,45.2252,45.2001,45.2252,18100.0
2011-04-19 13:10:00,72.0,72.04,71.98,72.0,23900.0,45.2252,45.2503,45.2126,45.2252,23900.0
2011-04-19 13:15:00,72.01,72.06,72.0,72.03,29300.0,45.2315,45.2629,45.2252,45.244,29300.0
2011-04-19 13:20:00,72.02,72.05,71.99,72.01,20400.0,45.2378,45.2566,45.2189,45.2315,20400.0
2011-04-19 13:25:00,72.02,72.02,71.97,71.97,9200.0,45.2378,45.2378,45.2064,45.2064,9200.0
2011-04-19 13:30:00,71.98,72.01,71.97,72.0,12100.0,45.2126,45.2315,45.2064,45.2252,12100.0
2011-04-19 13:35:00,72.0,72.01,71.98,72.0,12800.0,45.2252,45.2315,45.2126,45.2252,12800.0
2011-04-19 13:40:00,72.0,72.07,72.0,72.06,72900.0,45.2252,45.2692,45.2252,45.2629,72900.0
2011-04-19 13:45:00,72.06,72.1,72.04,72.09,37300.0,45.2629,45.288,45.2503,45.2817,37300.0
2011-04-19 13:50:00,72.1,72.13,72.05,72.08,20200.0,45.288,45.3069,45.2566,45.2755,20200.0
2011-04-19 13:55:00,72.09,72.09,72.04,72.05,19000.0,45.2817,45.2817,45.2503,45.2566,19000.0
2011-04-19 14:00:00,72.05,72.08,72.04,72.05,26400.0,45.2566,45.2755,45.2503,45.2566,26400.0
2011-04-19 14:05:00,72.05,72.11,72.03,72.05,37800.0,45.2566,45.2943,45.244,45.2566,37800.0
2011-04-19 14:10:00,72.06,72.09,72.05,72.05,45600.0,45.2629,45.2817,45.2566,45.2566,45600.0
2011-04-19 14:15:00,72.07,72.1,72.05,72.09,29600.0,45.2692,45.288,45.2566,45.2817,29600.0
2011-04-19 14:20:00,72.09,72.09,72.0,72.05,29800.0,45.2817,45.2817,45.2252,45.2566,29800.0
2011-04-19 14:25:00,72.04,72.05,72.0,72.04,15100.0,45.2503,45.2566,45.2252,45.2503,15100.0
2011-04-19 14:30:00,72.04,72.05,72.01,72.05,48600.0,45.2503,45.2566,45.2315,45.2566,48600.0
2011-04-19 14:35:00,72.03,72.08,72.0,72.08,19000.0,45.244,45.2755,45.2252,45.2755,19000.0
2011-04-19 14:40:00,72.08,72.13,72.07,72.1,28800.0,45.2755,45.3069,45.2692,45.288,28800.0
2011-04-19 14:45:00,72.1,72.1,72.02,72.05,49100.0,45.288,45.288,45.2378,45.2566,49100.0
2011-04-19 14:50:00,72.06,72.07,72.02,72.03,10500.0,45.2629,45.2692,45.2378,45.244,10500.0
2011-04-19 14:55:00,72.04,72.08,72.03,72.04,18900.0,45.2503,45.2755,45.244,45.2503,18900.0
2011-04-19 15:00:00,72.03,72.07,72.03,72.06,14900.0,45.244,45.2692,45.244,45.2629,14900.0
2011-04-19 15:05:00,72.06,72.15,72.06,72.1,30300.0,45.2629,45.3194,45.2629,45.288,30300.0
2011-04-19 15:10:00,72.09,72.11,72.03,72.03,32200.0,45.2817,45.2943,45.244,45.244,32200.0
2011-04-19 15:15:00,72.04,72.06,72.01,72.05,27600.0,45.2503,45.2629,45.2315,45.2566,27600.0
2011-04-19 15:20:00,72.04,72.05,72.01,72.02,33600.0,45.2503,45.2566,45.2315,45.2378,33600.0
2011-04-19 15:25:00,72.01,72.03,71.98,71.98,52300.0,45.2315,45.244,45.2126,45.2126,52300.0
2011-04-19 15:30:00,71.99,72.0,71.97,72.0,21800.0,45.2189,45.2252,45.2064,45.2252,21800.0
2011-04-19 15:35:00,71.99,72.01,71.98,72.0,43200.0,45.2189,45.2315,45.2126,45.2252,43200.0
2011-04-19 15:40:00,72.0,72.0,71.94,71.99,76300.0,45.2252,45.2252,45.1875,45.2189,76300.0
2011-04-19 15:45:00,71.98,72.0,71.97,71.98,70800.0,45.2126,45.2252,45.2064,45.2126,70800.0
2011-04-19 15:50:00,71.98,72.0,71.97,71.99,99400.0,45.2126,45.2252,45.2064,45.2189,99400.0
2011-04-19 15:55:00,71.99,72.01,71.95,71.96,158800.0,45.2189,45.2315,45.1938,45.2001,158800.0
2011-04-20 09:30:00,72.75,73.21,72.67,72.77,144200.0,45.6963,45.9852,45.646,45.7089,144200.0
2011-04-20 09:35:00,72.77,72.88,72.64,72.85,50400.0,45.7089,45.778,45.6272,45.7591,50400.0
2011-04-20 09:40:00,72.83,72.92,72.73,72.87,51500.0,45.7465,45.8031,45.6837,45.7717,51500.0
2011-04-20 09:45:00,72.88,73.0,72.86,72.99,50300.0,45.778,45.8533,45.7654,45.847,50300.0
2011-04-20 09:50:00,72.98,73.0,72.86,72.91,51500.0,45.8408,45.8533,45.7654,45.7968,51500.0
2011-04-20 09:55:00,72.91,72.94,72.83,72.9,32300.0,45.7968,45.8156,45.7465,45.7905,32300.0
2011-04-20 10:00:00,72.91,73.02,72.89,72.97,55600.0,45.7968,45.8659,45.7842,45.8345,55600.0
2011-04-20 10:05:00,72.98,73.17,72.98,73.11,35200.0,45.8408,45.9601,45.8408,45.9224,35200.0
2011-04-20 10:10:00,73.12,73.29,73.12,73.27,53800.0,45.9287,46.0355,45.9287,46.0229,53800.0
2011-04-20 10:15:00,73.26,73.34,73.23,73.32,34900.0,46.0166,46.0669,45.9978,46.0543,34900.0
2011-04-20 10:20:00,73.31,73.4,73.31,73.37,41000.0,46.0481,46.1046,46.0481,46.0857,41000.0
2011-04-20 10:25:00,73.38,73.42,73.36,73.38,37500.0,46.092,46.1171,46.0795,46.092,37500.0
2011-04-20 10:30:00,73.38,73.39,73.27,73.27,33700.0,46.092,46.0983,46.0229,46.0229,33700.0
2011-04-20 10:35:00,73.28,73.3,73.11,73.2,32700.0,46.0292,46.0418,45.9224,45.979,32700.0
2011-04-20 10:40:00,73.2,73.21,73.1,73.1,20900.0,45.979,45.9852,45.9161,45.9161,20900.0
2011-04-20 10:45:00,73.09,73.1,72.98,72.98,16100.0,45.9099,45.9161,45.8408,45.8408,16100.0
2011-04-20 10:50:00,72.98,72.99,72.89,72.89,19800.0,45.8408,45.847,45.7842,45.7842,19800.0
2011-04-20 10:55:00,72.9,72.97,72.88,72.97,23300.0,45.7905,45.8345,45.778,45.8345,23300.0
2011-04-20 11:00:00,72.97,72.99,72.9,72.9,17600.0,45.8345,45.847,45.7905,45.7905,17600.0
2011-04-20 11:05:00,72.89,72.92,72.87,72.89,28400.0,45.7842,45.8031,45.7717,45.7842,28400.0
2011-04-20 11:10:00,72.88,72.88,72.82,72.83,18300.0,45.778,45.778,45.7403,45.7465,18300.0
2011-04-20 11:15:00,72.84,72.86,72.77,72.77,30000.0,45.7528,45.7654,45.7089,45.7089,30000.0
2011-04-20 11:20:00,72.78,72.84,72.78,72.81,17900.0,45.7151,45.7528,45.7151,45.734,17900.0
2011-04-20 11:25:00,72.8,72.84,72.79,72.84,23400.0,45.7277,45.7528,45.7214,45.7528,23400.0
2011-04-20 11:30:00,72.83,72.92,72.82,72.91,22600.0,45.7465,45.8031,45.7403,45.7968,22600.0
2011-04-20 11:35:00,72.9,72.91,72.83,72.87,21000.0,45.7905,45.7968,45.7465,45.7717,21000.0
2011-04-20 11:40:00,72.86,72.89,72.85,72.88,18900.0,45.7654,45.7842,45.7591,45.778,18900.0
2011-04-20 11:45:00,72.86,72.87,72.79,72.87,18600.0,45.7654,45.7717,45.7214,45.7717,18600.0
2011-04-20 11:50:00,72.86,72.93,72.85,72.91,15800.0,45.7654,45.8094,45.7591,45.7968,15800.0
2011-04-20 11:55:00,72.91,72.97,72.89,72.9,19900.0,45.7968,45.8345,45.7842,45.7905,19900.0
2011-04-20 12:00:00,72.89,72.89,72.83,72.89,15300.0,45.7842,45.7842,45.7465,45.7842,15300.0
2011-04-20 12:05:00,72.88,72.92,72.86,72.86,13600.0,45.778,45.8031,45.7654,45.7654,13600.0
2011-04-20 12:10:00,72.86,72.88,72.8,72.8,11500.0,45.7654,45.778,45.7277,45.7277,11500.0
2011-04-20 12:15:00,72.8,72.8,72.73,72.74,23400.0,45.7277,45.7277,45.6837,45.69,23400.0
2011-04-20 12:20:00,72.75,72.83,72.75,72.83,22200.0,45.6963,45.7465,45.6963,45.7465,22200.0
2011-04-20 12:25:00,72.84,72.9,72.8,72.81,19700.0,45.7528,45.7905,45.7277,45.734,19700.0
2011-04-20 12:30:00,72.83,72.84,72.75,72.76,35100.0,45.7465,45.7528,45.6963,45.7026,35100.0
2011-04-20 12:35:00,72.76,72.77,72.67,72.68,25900.0,45.7026,45.7089,45.646,45.6523,25900.0
2011-04-20 12:40:00,72.67,72.7,72.64,72.69,20800.0,45.646,45.6649,45.6272,45.6586,20800.0
2011-04-20 12:45:00,72.71,72.74,72.65,72.65,41100.0,45.6712,45.69,45.6335,45.6335,41100.0
2011-04-20 12:50:00,72.66,72.68,72.64,72.65,11500.0,45.6398,45.6523,45.6272,45.6335,11500.0
2011-04-20 12:55:00,72.64,72.66,72.6,72.66,13900.0,45.6272,45.6398,45.6021,45.6398,13900.0
2011-04-20 13:00:00,72.66,72.66,72.5,72.55,43800.0,45.6398,45.6398,45.5393,45.5707,43800.0
2011-04-20 13:05:00,72.54,72.6,72.53,72.55,19600.0,45.5644,45.6021,45.5581,45.5707,19600.0
2011-04-20 13:10:00,72.56,72.56,72.44,72.45,22200.0,45.577,45.577,45.5016,45.5079,22200.0
2011-04-20 13:15:00,72.44,72.47,72.41,72.44,31200.0,45.5016,45.5204,45.4827,45.5016,31200.0
2011-04-20 13:20:00,72.44,72.48,72.42,72.46,14000.0,45.5016,45.5267,45.489,45.5141,14000.0
2011-04-20 13:25:00,72.47,72.55,72.45,72.55,12400.0,45.5204,45.5707,45.5079,45.5707,12400.0
2011-04-20 13:30:00,72.54,72.55,72.5,72.52,13500.0,45.5644,45.5707,45.5393,45.5518,13500.0
2011-04-20 13:35:00,72.51,72.56,72.51,72.56,16000.0,45.5455,45.577,45.5455,45.577,16000.0
2011-04-20 13:40:00,72.57,72.6,72.54,72.54,12600.0,45.5832,45.6021,45.5644,45.5644,12600.0
2011-04-20 13:45:00,72.55,72.58,72.52,72.52,17900.0,45.5707,45.5895,45.5518,45.5518,17900.0
2011-04-20 13:50:00,72.53,72.65,72.52,72.62,18300.0,45.5581,45.6335,45.5518,45.6146,18300.0
2011-04-20 13:55:00,72.63,72.69,72.6,72.65,21800.0,45.6209,45.6586,45.6021,45.6335,21800.0
2011-04-20 14:00:00,72.65,72.65,72.48,72.48,42100.0,45.6335,45.6335,45.5267,45.5267,42100.0
2011-04-20 14:05:00,72.49,72.49,72.4,72.43,28300.0,45.533,45.533,45.4765,45.4953,28300.0
2011-04-20 14:10:00,72.43,72.46,72.39,72.41,25500.0,45.4953,45.5141,45.4702,45.4827,25500.0
2011-04-20 14:15:00,72.4,72.47,72.39,72.47,30900.0,45.4765,45.5204,45.4702,45.5204,30900.0
2011-04-20 14:20:00,72.46,72.52,72.45,72.48,35200.0,45.5141,45.5518,45.5079,45.5267,35200.0
2011-04-20 14:25:00,72.48,72.51,72.48,72.49,19200.0,45.5267,45.5455,45.5267,45.533,19200.0
2011-04-20 14:30:00,72.49,72.53,72.49,72.52,20200.0,45.533,45.5581,45.533,45.5518,20200.0
2011-04-20 14:35:00,72.53,72.59,72.52,72.57,33000.0,45.5581,45.5958,45.5518,45.5832,33000.0
2011-04-20 14:40:00,72.57,72.66,72.56,72.65,37100.0,45.5832,45.6398,45.577,45.6335,37100.0
2011-04-20 14:45:00,72.65,72.76,72.64,72.75,32600.0,45.6335,45.7026,45.6272,45.6963,32600.0
2011-04-20 14:50:00,72.75,72.76,72.72,72.74,31900.0,45.6963,45.7026,45.6775,45.69,31900.0
2011-04-20 14:55:00,72.73,72.74,72.66,72.69,22100.0,45.6837,45.69,45.6398,45.6586,22100.0
2011-04-20 15:00:00,72.68,72.7,72.59,72.6,44700.0,45.6523,45.6649,45.5958,45.6021,44700.0
2011-04-20 15:05:00,72.6,72.62,72.55,72.58,25100.0,45.6021,45.6146,45.5707,45.5895,25100.0
2011-04-20 15:10:00,72.57,72.61,72.56,72.58,24700.0,45.5832,45.6084,45.577,45.5895,24700.0
2011-04-20 15:15:00,72.57,72.58,72.49,72.52,46100.0,45.5832,45.5895,45.533,45.5518,46100.0
2011-04-20 15:20:00,72.52,72.59,72.5,72.58,38400.0,45.5518,45.5958,45.5393,45.5895,38400.0
2011-04-20 15:25:00,72.59,72.65,72.54,72.65,72800.0,45.5958,45.6335,45.5644,45.6335,72800.0
2011-04-20 15:30:00,72.65,72.65,72.55,72.6,52300.0,45.6335,45.6335,45.5707,45.6021,52300.0
2011-04-20 15:35:00,72.61,72.68,72.58,72.68,56400.0,45.6084,45.6523,45.5895,45.6523,56400.0
2011-04-20 15:40:00,72.68,72.75,72.66,72.68,81600.0,45.6523,45.6963,45.6398,45.6523,81600.0
2011-04-20 15:45:00,72.69,72.71,72.6,72.64,85300.0,45.6586,45.6712,45.6021,45.6272,85300.0
2011-04-20 15:50:00,72.64,72.67,72.61,72.62,90800.0,45.6272,45.646,45.6084,45.6146,90800.0
2011-04-20 15:55:00,72.62,72.72,72.62,72.68,188700.0,45.6146,45.6775,45.6146,45.6523,188700.0
2011-04-21 09:30:00,72.98,73.43,72.78,73.07,62900.0,45.8408,46.1234,45.7151,45.8973,62900.0
2011-04-21 09:35:00,73.03,73.12,72.9,73.11,32500.0,45.8722,45.9287,45.7905,45.9224,32500.0
2011-04-21 09:40:00,73.1,73.13,73.03,73.09,42200.0,45.9161,45.935,45.8722,45.9099,42200.0
2011-04-21 09:45:00,73.09,73.23,73.08,73.17,49600.0,45.9099,45.9978,45.9036,45.9601,49600.0
2011-04-21 09:50:00,73.17,73.32,73.14,73.31,34300.0,45.9601,46.0543,45.9413,46.0481,34300.0
2011-04-21 09:55:00,73.31,73.33,73.22,73.27,29300.0,46.0481,46.0606,45.9915,46.0229,29300.0
2011-04-21 10:00:00,73.24,73.28,73.03,73.28,64400.0,46.0041,46.0292,45.8722,46.0292,64400.0
2011-04-21 10:05:00,73.27,73.29,73.17,73.23,27900.0,46.0229,46.0355,45.9601,45.9978,27900.0
2011-04-21 10:10:00,73.22,73.25,73.07,73.14,25800.0,45.9915,46.0104,45.8973,45.9413,25800.0
2011-04-21 10:15:00,73.14,73.23,73.08,73.2,56200.0,45.9413,45.9978,45.9036,45.979,56200.0
2011-04-21 10:20:00,73.2,73.33,73.2,73.28,32500.0,45.979,46.0606,45.979,46.0292,32500.0
2011-04-21 10:25:00,73.27,73.31,73.23,73.3,15900.0,46.0229,46.0481,45.9978,46.0418,15900.0
2011-04-21 10:30:00,73.3,73.4,73.3,73.35,75600.0,46.0418,46.1046,46.0418,46.0732,75600.0
2011-04-21 10:35:00,73.35,73.4,73.34,73.39,19600.0,46.0732,46.1046,46.0669,46.0983,19600.0
2011-04-21 10:40:00,73.38,73.43,73.38,73.39,47400.0,46.092,46.1234,46.092,46.0983,47400.0
2011-04-21 10:45:00,73.39,73.41,73.37,73.4,23900.0,46.0983,46.1109,46.0857,46.1046,23900.0
2011-04-21 10:50:00,73.4,73.42,73.37,73.41,18600.0,46.1046,46.1171,46.0857,46.1109,18600.0
2011-04-21 10:55:00,73.41,73.5,73.41,73.43,39500.0,46.1109,46.1674,46.1109,46.1234,39500.0
2011-04-21 11:00:00,73.44,73.47,73.43,73.46,27700.0,46.1297,46.1486,46.1234,46.1423,27700.0
2011-04-21 11:05:00,73.47,73.48,73.44,73.46,34500.0,46.1486,46.1548,46.1297,46.1423,34500.0
2011-04-21 11:10:00,73.45,73.45,73.38,73.4,22000.0,46.136,46.136,46.092,46.1046,22000.0
2011-04-21 11:15:00,73.39,73.41,73.35,73.35,17200.0,46.0983,46.1109,46.0732,46.0732,17200.0
2011-04-21 11:20:00,73.36,73.37,73.27,73.27,22900.0,46.0795,46.0857,46.0229,46.0229,22900.0
2011-04-21 11:25:00,73.27,73.36,73.25,73.36,36000.0,46.0229,46.0795,46.0104,46.0795,36000.0
2011-04-21 11:30:00,73.36,73.42,73.28,73.31,75500.0,46.0795,46.1171,46.0292,46.0481,75500.0
2011-04-21 11:35:00,73.33,73.41,73.3,73.41,23000.0,46.0606,46.1109,46.0418,46.1109,23000.0
2011-04-21 11:40:00,73.41,73.43,73.35,73.36,13500.0,46.1109,46.1234,46.0732,46.0795,13500.0
2011-04-21 11:45:00,73.35,73.45,73.33,73.44,14900.0,46.0732,46.136,46.0606,46.1297,14900.0
2011-04-21 11:50:00,73.43,73.47,73.43,73.44,14100.0,46.1234,46.1486,46.1234,46.1297,14100.0
2011-04-21 11:55:00,73.44,73.47,73.42,73.43,21900.0,46.1297,46.1486,46.1171,46.1234,21900.0
2011-04-21 12:00:00,73.43,73.43,73.36,73.4,15200.0,46.1234,46.1234,46.0795,46.1046,15200.0
2011-04-21 12:05:00,73.39,73.44,73.36,73.38,16900.0,46.0983,46.1297,46.0795,46.092,16900.0
2011-04-21 12:10:00,73.39,73.43,73.38,73.41,11600.0,46.0983,46.1234,46.092,46.1109,11600.0
2011-04-21 12:15:00,73.4,73.42,73.32,73.35,18800.0,46.1046,46.1171,46.0543,46.0732,18800.0
2011-04-21 12:20:00,73.36,73.37,73.29,73.35,25800.0,46.0795,46.0857,46.0355,46.0732,25800.0
2011-04-21 12:25:00,73.36,73.37,73.33,73.33,18500.0,46.0795,46.0857,46.0606,46.0606,18500.0
2011-04-21 12:30:00,73.33,73.34,73.28,73.32,9300.0,46.0606,46.0669,46.0292,46.0543,9300.0
2011-04-21 12:35:00,73.31,73.34,73.29,73.33,10000.0,46.0481,46.0669,46.0355,46.0606,10000.0
2011-04-21 12:40:00,73.33,73.41,73.32,73.38,15200.0,46.0606,46.1109,46.0543,46.092,15200.0
2011-04-21 12:45:00,73.37,73.43,73.33,73.42,13500.0,46.0857,46.1234,46.0606,46.1171,13500.0
2011-04-21 12:50:00,73.41,73.46,73.41,73.44,16700.0,46.1109,46.1423,46.1109,46.1297,16700.0
2011-04-21 12:55:00,73.45,73.45,73.39,73.41,8500.0,46.136,46.136,46.0983,46.1109,8500.0
2011-04-21 13:00:00,73.4,73.42,73.37,73.37,9200.0,46.1046,46.1171,46.0857,46.0857,9200.0
2011-04-21 13:05:00,73.37,73.38,73.33,73.33,16000.0,46.0857,46.092,46.0606,46.0606,16000.0
2011-04-21 13:10:00,73.33,73.35,73.29,73.29,20500.0,46.0606,46.0732,46.0355,46.0355,20500.0
2011-04-21 13:15:00,73.29,73.29,73.25,73.25,16200.0,46.0355,46.0355,46.0104,46.0104,16200.0
2011-04-21 13:20:00,73.24,73.26,73.23,73.23,10800.0,46.0041,46.0166,45.9978,45.9978,10800.0
2011-04-21 13:25:00,73.24,73.24,73.21,73.21,13300.0,46.0041,46.0041,45.9852,45.9852,13300.0
2011-04-21 13:30:00,73.21,73.24,73.2,73.23,27700.0,45.9852,46.0041,45.979,45.9978,27700.0
2011-04-21 13:35:00,73.23,73.28,73.23,73.28,8600.0,45.9978,46.0292,45.9978,46.0292,8600.0
2011-04-21 13:40:00,73.28,73.3,73.25,73.3,14400.0,46.0292,46.0418,46.0104,46.0418,14400.0
2011-04-21 13:45:00,73.3,73.43,73.29,73.41,21600.0,46.0418,46.1234,46.0355,46.1109,21600.0
2011-04-21 13:50:00,73.42,73.43,73.4,73.42,16200.0,46.1171,46.1234,46.1046,46.1171,16200.0
2011-04-21 13:55:00,73.42,73.42,73.38,73.39,8700.0,46.1171,46.1171,46.092,46.0983,8700.0
2011-04-21 14:00:00,73.37,73.43,73.36,73.43,32900.0,46.0857,46.1234,46.0795,46.1234,32900.0
2011-04-21 14:05:00,73.43,73.45,73.42,73.44,36600.0,46.1234,46.136,46.1171,46.1297,36600.0
2011-04-21 14:10:00,73.44,73.48,73.43,73.46,40000.0,46.1297,46.1548,46.1234,46.1423,40000.0
2011-04-21 14:15:00,73.45,73.5,73.45,73.49,24900.0,46.136,46.1674,46.136,46.1611,24900.0
2011-04-21 14:20:00,73.49,73.49,73.46,73.46,12300.0,46.1611,46.1611,46.1423,46.1423,12300.0
2011-04-21 14:25:00,73.47,73.47,73.42,73.43,47800.0,46.1486,46.1486,46.1171,46.1234,47800.0
2011-04-21 14:30:00,73.43,73.44,73.39,73.39,10800.0,46.1234,46.1297,46.0983,46.0983,10800.0
2011-04-21 14:35:00,73.39,73.4,73.38,73.39,12200.0,46.0983,46.1046,46.092,46.0983,12200.0
2011-04-21 14:40:00,73.39,73.41,73.35,73.4,25700.0,46.0983,46.1109,46.0732,46.1046,25700.0
2011-04-21 14:45:00,73.41,73.44,73.4,73.42,18700.0,46.1109,46.1297,46.1046,46.1171,18700.0
2011-04-21 14:50:00,73.41,73.44,73.38,73.38,23000.0,46.1109,46.1297,46.092,46.092,23000.0
2011-04-21 14:55:00,73.39,73.4,73.31,73.32,24400.0,46.0983,46.1046,46.0481,46.0543,24400.0
2011-04-21 15:00:00,73.32,73.37,73.31,73.34,24200.0,46.0543,46.0857,46.0481,46.0669,24200.0
2011-04-21 15:05:00,73.33,73.34,73.31,73.33,16600.0,46.0606,46.0669,46.0481,46.0606,16600.0
2011-04-21 15:10:00,73.33,73.34,73.28,73.28,19600.0,46.0606,46.0669,46.0292,46.0292,19600.0
2011-04-21 15:15:00,73.28,73.3,73.27,73.28,29100.0,46.0292,46.0418,46.0229,46.0292,29100.0
2011-04-21 15:20:00,73.27,73.28,73.23,73.25,30100.0,46.0229,46.0292,45.9978,46.0104,30100.0
2011-04-21 15:25:00,73.25,73.26,73.19,73.2,17600.0,46.0104,46.0166,45.9727,45.979,17600.0
2011-04-21 15:30:00,73.2,73.21,73.17,73.18,37000.0,45.979,45.9852,45.9601,45.9664,37000.0
2011-04-21 15:35:00,73.18,73.2,73.14,73.14,44600.0,45.9664,45.979,45.9413,45.9413,44600.0
2011-04-21 15:40:00,73.15,73.21,73.1,73.17,61800.0,45.9475,45.9852,45.9161,45.9601,61800.0
2011-04-21 15:45:00,73.18,73.22,73.13,73.21,98700.0,45.9664,45.9915,45.935,45.9852,98700.0
2011-04-21 15:50:00,73.22,73.22,73.13,73.17,84900.0,45.9915,45.9915,45.935,45.9601,84900.0
2011-04-21 15:55:00,73.17,73.2,73.15,73.18,117100.0,45.9601,45.979,45.9475,45.9664,117100.0
2011-04-25 09:30:00,73.08,73.43,73.04,73.41,93900.0,45.9036,46.1234,45.8785,46.1109,93900.0
2011-04-25 09:35:00,73.41,73.46,73.1,73.11,68700.0,46.1109,46.1423,45.9161,45.9224,68700.0
2011-04-25 09:40:00,73.08,73.15,73.01,73.06,54700.0,45.9036,45.9475,45.8596,45.891,54700.0
2011-04-25 09:45:00,73.02,73.29,73.02,73.28,54100.0,45.8659,46.0355,45.8659,46.0292,54100.0
2011-04-25 09:50:00,73.28,73.33,73.25,73.31,39100.0,46.0292,46.0606,46.0104,46.0481,39100.0
2011-04-25 09:55:00,73.33,73.34,73.29,73.34,29900.0,46.0606,46.0669,46.0355,46.0669,29900.0
2011-04-25 10:00:00,73.34,73.4,73.28,73.32,42600.0,46.0669,46.1046,46.0292,46.0543,42600.0
2011-04-25 10:05:00,73.32,73.32,73.25,73.27,54200.0,46.0543,46.0543,46.0104,46.0229,54200.0
2011-04-25 10:10:00,73.28,73.37,73.25,73.32,25500.0,46.0292,46.0857,46.0104,46.0543,25500.0
2011-04-25 10:15:00,73.31,73.32,73.23,73.24,48600.0,46.0481,46.0543,45.9978,46.0041,48600.0
2011-04-25 10:20:00,73.23,73.25,73.17,73.2,46600.0,45.9978,46.0104,45.9601,45.979,46600.0
2011-04-25 10:25:00,73.2,73.25,73.15,73.15,37200.0,45.979,46.0104,45.9475,45.9475,37200.0
2011-04-25 10:30:00,73.14,73.16,73.03,73.03,25900.0,45.9413,45.9538,45.8722,45.8722,25900.0
2011-04-25 10:35:00,73.03,73.04,72.91,72.94,65200.0,45.8722,45.8785,45.7968,45.8156,65200.0
2011-04-25 10:40:00,72.94,73.01,72.94,72.97,38700.0,45.8156,45.8596,45.8156,45.8345,38700.0
2011-04-25 10:45:00,72.97,73.08,72.95,73.05,34700.0,45.8345,45.9036,45.8219,45.8847,34700.0
2011-04-25 10:50:00,73.04,73.1,73.03,73.04,40200.0,45.8785,45.9161,45.8722,45.8785,40200.0
2011-04-25 10:55:00,73.02,73.04,72.92,72.96,39000.0,45.8659,45.8785,45.8031,45.8282,39000.0
2011-04-25 11:00:00,72.96,73.02,72.91,73.01,36600.0,45.8282,45.8659,45.7968,45.8596,36600.0
2011-04-25 11:05:00,73.01,73.04,72.98,72.99,32400.0,45.8596,45.8785,45.8408,45.847,32400.0
2011-04-25 11:10:00,72.99,72.99,72.93,72.93,24300.0,45.847,45.847,45.8094,45.8094,24300.0
2011-04-25 11:15:00,72.93,72.93,72.82,72.83,33600.0,45.8094,45.8094,45.7403,45.7465,33600.0
2011-04-25 11:20:00,72.84,72.89,72.84,72.87,37400.0,45.7528,45.7842,45.7528,45.7717,37400.0
2011-04-25 11:25:00,72.88,73.01,72.88,73.01,14300.0,45.778,45.8596,45.778,45.8596,14300.0
2011-04-25 11:30:00,73.01,73.06,73.01,73.06,25000.0,45.8596,45.891,45.8596,45.891,25000.0
2011-04-25 11:35:00,73.06,73.2,73.06,73.2,64700.0,45.891,45.979,45.891,45.979,64700.0
2011-04-25 11:40:00,73.2,73.24,73.18,73.23,43800.0,45.979,46.0041,45.9664,45.9978,43800.0
2011-04-25 11:45:00,73.23,73.33,73.22,73.3,24100.0,45.9978,46.0606,45.9915,46.0418,24100.0
2011-04-25 11:50:00,73.31,73.58,73.31,73.55,52600.0,46.0481,46.2176,46.0481,46.1988,52600.0
2011-04-25 11:55:00,73.54,73.63,73.5,73.56,44600.0,46.1925,46.2491,46.1674,46.2051,44600.0
2011-04-25 12:00:00,73.57,73.59,73.52,73.56,24700.0,46.2114,46.2239,46.18,46.2051,24700.0
2011-04-25 12:05:00,73.55,73.59,73.54,73.59,13300.0,46.1988,46.2239,46.1925,46.2239,13300.0
2011-04-25 12:10:00,73.59,73.65,73.59,73.65,29700.0,46.2239,46.2616,46.2239,46.2616,29700.0
2011-04-25 12:15:00,73.65,73.7,73.65,73.7,31500.0,46.2616,46.293,46.2616,46.293,31500.0
2011-04-25 12:20:00,73.7,73.72,73.67,73.68,27000.0,46.293,46.3056,46.2742,46.2805,27000.0
2011-04-25 12:25:00,73.69,73.69,73.59,73.6,43900.0,46.2867,46.2867,46.2239,46.2302,43900.0
2011-04-25 12:30:00,73.6,73.6,73.58,73.6,21300.0,46.2302,46.2302,46.2176,46.2302,21300.0
2011-04-25 12:35:00,73.6,73.65,73.59,73.65,14100.0,46.2302,46.2616,46.2239,46.2616,14100.0
2011-04-25 12:40:00,73.65,73.67,73.64,73.67,16200.0,46.2616,46.2742,46.2553,46.2742,16200.0
2011-04-25 12:45:00,73.67,73.7,73.67,73.69,22300.0,46.2742,46.293,46.2742,46.2867,22300.0
2011-04-25 12:50:00,73.69,73.73,73.68,73.73,22700.0,46.2867,46.3119,46.2805,46.3119,22700.0
2011-04-25 12:55:00,73.73,73.79,73.72,73.79,30300.0,46.3119,46.3496,46.3056,46.3496,30300.0
2011-04-25 13:00:00,73.79,73.85,73.78,73.83,28600.0,46.3496,46.3872,46.3433,46.3747,28600.0
2011-04-25 13:05:00,73.83,73.88,73.77,73.8,84000.0,46.3747,46.4061,46.337,46.3558,84000.0
2011-04-25 13:10:00,73.79,73.8,73.79,73.8,9600.0,46.3496,46.3558,46.3496,46.3558,9600.0
2011-04-25 13:15:00,73.79,73.82,73.75,73.82,19200.0,46.3496,46.3684,46.3244,46.3684,19200.0
2011-04-25 13:20:00,73.82,73.84,73.81,73.84,12800.0,46.3684,46.381,46.3621,46.381,12800.0
2011-04-25 13:25:00,73.84,73.84,73.78,73.79,15100.0,46.381,46.381,46.3433,46.3496,15100.0
2011-04-25 13:30:00,73.79,73.81,73.77,73.77,19200.0,46.3496,46.3621,46.337,46.337,19200.0
2011-04-25 13:35:00,73.78,73.85,73.76,73.85,23800.0,46.3433,46.3872,46.3307,46.3872,23800.0
2011-04-25 13:40:00,73.85,73.89,73.81,73.82,27200.0,46.3872,46.4124,46.3621,46.3684,27200.0
2011-04-25 13:45:00,73.82,73.88,73.81,73.87,31000.0,46.3684,46.4061,46.3621,46.3998,31000.0
2011-04-25 13:50:00,73.87,73.89,73.87,73.89,10900.0,46.3998,46.4124,46.3998,46.4124,10900.0
2011-04-25 13:55:00,73.88,73.89,73.87,73.87,22200.0,46.4061,46.4124,46.3998,46.3998,22200.0
2011-04-25 14:00:00,73.87,73.94,73.86,73.92,65600.0,46.3998,46.4438,46.3935,46.4312,65600.0
2011-04-25 14:05:00,73.91,73.98,73.91,73.97,39400.0,46.4249,46.4689,46.4249,46.4626,39400.0
2011-04-25 14:10:00,73.98,74.0,73.97,73.98,51400.0,46.4689,46.4815,46.4626,46.4689,51400.0
2011-04-25 14:15:00,73.98,74.04,73.98,74.02,42700.0,46.4689,46.5066,46.4689,46.494,42700.0
2011-04-25 14:20:00,74.02,74.05,74.01,74.02,22700.0,46.494,46.5129,46.4877,46.494,22700.0
2011-04-25 14:25:00,74.03,74.06,74.02,74.05,38700.0,46.5003,46.5191,46.494,46.5129,38700.0
2011-04-25 14:30:00,74.05,74.08,74.04,74.06,50500.0,46.5129,46.5317,46.5066,46.5191,50500.0
2011-04-25 14:35:00,74.06,74.09,74.04,74.08,34800.0,46.5191,46.538,46.5066,46.5317,34800.0
2011-04-25 14:40:00,74.08,74.08,73.94,74.0,28200.0,46.5317,46.5317,46.4438,46.4815,28200.0
2011-04-25 14:45:00,74.01,74.04,73.96,73.96,21300.0,46.4877,46.5066,46.4563,46.4563,21300.0
2011-04-25 14:50:00,73.95,73.97,73.89,73.89,21700.0,46.4501,46.4626,46.4124,46.4124,21700.0
2011-04-25 14:55:00,73.89,73.94,73.87,73.92,43600.0,46.4124,46.4438,46.3998,46.4312,43600.0
2011-04-25 15:00:00,73.92,73.93,73.86,73.88,24600.0,46.4312,46.4375,46.3935,46.4061,24600.0
2011-04-25 15:05:00,73.88,73.88,73.74,73.77,38100.0,46.4061,46.4061,46.3181,46.337,38100.0
2011-04-25 15:10:00,73.76,73.76,73.65,73.65,28000.0,46.3307,46.3307,46.2616,46.2616,28000.0
2011-04-25 15:15:00,73.67,73.75,73.65,73.75,36200.0,46.2742,46.3244,46.2616,46.3244,36200.0
2011-04-25 15:20:00,73.75,73.8,73.73,73.79,59300.0,46.3244,46.3558,46.3119,46.3496,59300.0
2011-04-25 15:25:00,73.79,73.84,73.79,73.82,46400.0,46.3496,46.381,46.3496,46.3684,46400.0
2011-04-25 15:30:00,73.81,73.84,73.76,73.77,76000.0,46.3621,46.381,46.3307,46.337,76000.0
2011-04-25 15:35:00,73.77,73.84,73.76,73.82,58200.0,46.337,46.381,46.3307,46.3684,58200.0
2011-04-25 15:40:00,73.83,73.88,73.77,73.77,83800.0,46.3747,46.4061,46.337,46.337,83800.0
2011-04-25 15:45:00,73.77,73.77,73.68,73.68,125600.0,46.337,46.337,46.2805,46.2805,125600.0
2011-04-25 15:50:00,73.68,73.69,73.58,73.63,133100.0,46.2805,46.2867,46.2176,46.2491,133100.0
2011-04-25 15:55:00,73.63,73.7,73.5,73.67,346400.0,46.2491,46.293,46.1674,46.2742,346400.0
2011-04-26 09:30:00,74.92,75.0,74.29,74.56,266600.0,47.0593,47.1096,46.6636,46.8332,266600.0
2011-04-26 09:35:00,74.56,74.79,74.49,74.52,118400.0,46.8332,46.9777,46.7892,46.8081,118400.0
2011-04-26 09:40:00,74.58,74.68,74.44,74.62,101300.0,46.8458,46.9086,46.7578,46.8709,101300.0
2011-04-26 09:45:00,74.63,74.85,74.5,74.81,129800.0,46.8772,47.0154,46.7955,46.9902,129800.0
2011-04-26 09:50:00,74.84,74.85,74.6,74.6,73000.0,47.0091,47.0154,46.8583,46.8583,73000.0
2011-04-26 09:55:00,74.6,74.61,74.48,74.48,94100.0,46.8583,46.8646,46.783,46.783,94100.0
2011-04-26 10:00:00,74.48,74.63,74.23,74.24,104900.0,46.783,46.8772,46.6259,46.6322,104900.0
2011-04-26 10:05:00,74.24,74.45,74.18,74.44,89300.0,46.6322,46.7641,46.5945,46.7578,89300.0
2011-04-26 10:10:00,74.45,74.45,74.22,74.29,56800.0,46.7641,46.7641,46.6196,46.6636,56800.0
2011-04-26 10:15:00,74.26,74.32,74.05,74.2,159900.0,46.6448,46.6825,46.5129,46.6071,159900.0
2011-04-26 10:20:00,74.22,74.44,74.21,74.25,79800.0,46.6196,46.7578,46.6134,46.6385,79800.0
2011-04-26 10:25:00,74.25,74.52,74.25,74.35,50800.0,46.6385,46.8081,46.6385,46.7013,50800.0
2011-04-26 10:30:00,74.35,74.5,74.32,74.49,55700.0,46.7013,46.7955,46.6825,46.7892,55700.0
2011-04-26 10:35:00,74.5,74.57,74.41,74.41,102300.0,46.7955,46.8395,46.739,46.739,102300.0
2011-04-26 10:40:00,74.44,74.62,74.42,74.54,46100.0,46.7578,46.8709,46.7453,46.8206,46100.0
2011-04-26 10:45:00,74.55,74.59,74.49,74.54,56900.0,46.8269,46.8521,46.7892,46.8206,56900.0
2011-04-26 10:50:00,74.54,74.67,74.52,74.66,50000.0,46.8206,46.9023,46.8081,46.896,50000.0
2011-04-26 10:55:00,74.66,74.7,74.62,74.68,44800.0,46.896,46.9211,46.8709,46.9086,44800.0
2011-04-26 11:00:00,74.69,74.73,74.61,74.69,51400.0,46.9149,46.94,46.8646,46.9149,51400.0
2011-04-26 11:05:00,74.68,74.73,74.63,74.66,34200.0,46.9086,46.94,46.8772,46.896,34200.0
2011-04-26 11:10:00,74.66,74.66,74.53,74.58,25000.0,46.896,46.896,46.8144,46.8458,25000.0
2011-04-26 11:15:00,74.59,74.59,74.51,74.57,20600.0,46.8521,46.8521,46.8018,46.8395,20600.0
2011-04-26 11:20:00,74.58,74.64,74.58,74.59,22500.0,46.8458,46.8835,46.8458,46.8521,22500.0
2011-04-26 11:25:00,74.59,74.66,74.52,74.53,29800.0,46.8521,46.896,46.8081,46.8144,29800.0
2011-04-26 11:30:00,74.53,74.68,74.53,74.55,37700.0,46.8144,46.9086,46.8144,46.8269,37700.0
2011-04-26 11:35:00,74.55,74.58,74.47,74.51,27300.0,46.8269,46.8458,46.7767,46.8018,27300.0
2011-04-26 11:40:00,74.5,74.55,74.45,74.48,17100.0,46.7955,46.8269,46.7641,46.783,17100.0
2011-04-26 11:45:00,74.5,74.55,74.35,74.42,28400.0,46.7955,46.8269,46.7013,46.7453,28400.0
2011-04-26 11:50:00,74.42,74.54,74.41,74.45,30500.0,46.7453,46.8206,46.739,46.7641,30500.0
2011-04-26 11:55:00,74.44,74.6,74.44,74.6,30000.0,46.7578,46.8583,46.7578,46.8583,30000.0
2011-04-26 12:00:00,74.6,74.72,74.59,74.7,51800.0,46.8583,46.9337,46.8521,46.9211,51800.0
2011-04-26 12:05:00,74.71,74.75,74.65,74.74,26500.0,46.9274,46.9526,46.8897,46.9463,26500.0
2011-04-26 12:10:00,74.74,74.8,74.72,74.78,33600.0,46.9463,46.984,46.9337,46.9714,33600.0
2011-04-26 12:15:00,74.79,74.79,74.77,74.78,24900.0,46.9777,46.9777,46.9651,46.9714,24900.0
2011-04-26 12:20:00,74.77,74.78,74.66,74.7,30500.0,46.9651,46.9714,46.896,46.9211,30500.0
2011-04-26 12:25:00,74.69,74.75,74.63,74.63,45700.0,46.9149,46.9526,46.8772,46.8772,45700.0
2011-04-26 12:30:00,74.63,74.67,74.58,74.62,44100.0,46.8772,46.9023,46.8458,46.8709,44100.0
2011-04-26 12:35:00,74.62,74.62,74.59,74.6,19800.0,46.8709,46.8709,46.8521,46.8583,19800.0
2011-04-26 12:40:00,74.59,74.61,74.52,74.55,34000.0,46.8521,46.8646,46.8081,46.8269,34000.0
2011-04-26 12:45:00,74.55,74.6,74.52,74.55,19700.0,46.8269,46.8583,46.8081,46.8269,19700.0
2011-04-26 12:50:00,74.55,74.59,74.47,74.54,18700.0,46.8269,46.8521,46.7767,46.8206,18700.0
2011-04-26 12:55:00,74.53,74.56,74.5,74.5,20500.0,46.8144,46.8332,46.7955,46.7955,20500.0
2011-04-26 13:00:00,74.5,74.53,74.39,74.4,23800.0,46.7955,46.8144,46.7264,46.7327,23800.0
2011-04-26 13:05:00,74.4,74.5,74.4,74.49,17400.0,46.7327,46.7955,46.7327,46.7892,17400.0
2011-04-26 13:10:00,74.5,74.55,74.48,74.51,14900.0,46.7955,46.8269,46.783,46.8018,14900.0
2011-04-26 13:15:00,74.51,74.55,74.47,74.48,18900.0,46.8018,46.8269,46.7767,46.783,18900.0
2011-04-26 13:20:00,74.48,74.49,74.36,74.38,15200.0,46.783,46.7892,46.7076,46.7201,15200.0
2011-04-26 13:25:00,74.37,74.45,74.35,74.37,21800.0,46.7139,46.7641,46.7013,46.7139,21800.0
2011-04-26 13:30:00,74.36,74.4,74.26,74.3,18600.0,46.7076,46.7327,46.6448,46.6699,18600.0
2011-04-26 13:35:00,74.3,74.38,74.28,74.31,15200.0,46.6699,46.7201,46.6573,46.6762,15200.0
2011-04-26 13:40:00,74.31,74.35,74.25,74.33,19100.0,46.6762,46.7013,46.6385,46.6887,19100.0
2011-04-26 13:45:00,74.33,74.34,74.28,74.28,13100.0,46.6887,46.695,46.6573,46.6573,13100.0
2011-04-26 13:50:00,74.29,74.37,74.25,74.35,24300.0,46.6636,46.7139,46.6385,46.7013,24300.0
2011-04-26 13:55:00,74.36,74.43,74.34,74.34,22900.0,46.7076,46.7516,46.695,46.695,22900.0
2011-04-26 14:00:00,74.34,74.34,74.25,74.25,23300.0,46.695,46.695,46.6385,46.6385,23300.0
2011-04-26 14:05:00,74.25,74.28,74.2,74.24,29600.0,46.6385,46.6573,46.6071,46.6322,29600.0
2011-04-26 14:10:00,74.24,74.26,74.22,74.24,8800.0,46.6322,46.6448,46.6196,46.6322,8800.0
2011-04-26 14:15:00,74.24,74.25,74.14,74.19,33800.0,46.6322,46.6385,46.5694,46.6008,33800.0
2011-04-26 14:20:00,74.19,74.21,74.13,74.15,22200.0,46.6008,46.6134,46.5631,46.5757,22200.0
2011-04-26 14:25:00,74.16,74.2,74.12,74.13,23100.0,46.582,46.6071,46.5568,46.5631,23100.0
2011-04-26 14:30:00,74.12,74.17,74.05,74.13,47100.0,46.5568,46.5882,46.5129,46.5631,47100.0
2011-04-26 14:35:00,74.14,74.14,74.05,74.07,41700.0,46.5694,46.5694,46.5129,46.5254,41700.0
2011-04-26 14:40:00,74.07,74.11,74.04,74.09,31100.0,46.5254,46.5506,46.5066,46.538,31100.0
2011-04-26 14:45:00,74.08,74.13,74.07,74.12,27300.0,46.5317,46.5631,46.5254,46.5568,27300.0
2011-04-26 14:50:00,74.12,74.12,74.1,74.1,38700.0,46.5568,46.5568,46.5443,46.5443,38700.0
2011-04-26 14:55:00,74.1,74.17,74.1,74.17,37700.0,46.5443,46.5882,46.5443,46.5882,37700.0
2011-04-26 15:00:00,74.17,74.23,74.15,74.19,45200.0,46.5882,46.6259,46.5757,46.6008,45200.0
2011-04-26 15:05:00,74.19,74.24,74.19,74.24,77800.0,46.6008,46.6322,46.6008,46.6322,77800.0
2011-04-26 15:10:00,74.25,74.34,74.2,74.33,68300.0,46.6385,46.695,46.6071,46.6887,68300.0
2011-04-26 15:15:00,74.33,74.33,74.21,74.21,47200.0,46.6887,46.6887,46.6134,46.6134,47200.0
2011-04-26 15:20:00,74.21,74.21,74.17,74.18,64800.0,46.6134,46.6134,46.5882,46.5945,64800.0
2011-04-26 15:25:00,74.17,74.17,74.12,74.14,42200.0,46.5882,46.5882,46.5568,46.5694,42200.0
2011-04-26 15:30:00,74.14,74.16,74.1,74.11,33800.0,46.5694,46.582,46.5443,46.5506,33800.0
2011-04-26 15:35:00,74.11,74.22,74.1,74.16,52400.0,46.5506,46.6196,46.5443,46.582,52400.0
2011-04-26 15:40:00,74.16,74.23,74.14,74.16,87900.0,46.582,46.6259,46.5694,46.582,87900.0
2011-04-26 15:45:00,74.16,74.2,74.11,74.18,106000.0,46.582,46.6071,46.5506,46.5945,106000.0
2011-04-26 15:50:00,74.19,74.29,74.17,74.28,133900.0,46.6008,46.6636,46.5882,46.6573,133900.0
2011-04-26 15:55:00,74.28,74.3,74.22,74.29,163900.0,46.6573,46.6699,46.6196,46.6636,163900.0
2011-04-27 09:30:00,74.64,74.65,74.13,74.28,100200.0,46.8835,46.8897,46.5631,46.6573,100200.0
2011-04-27 09:35:00,74.31,74.54,74.02,74.02,63800.0,46.6762,46.8206,46.494,46.494,63800.0
2011-04-27 09:40:00,74.05,74.22,74.02,74.09,37900.0,46.5129,46.6196,46.494,46.538,37900.0
2011-04-27 09:45:00,74.09,74.28,74.04,74.25,71600.0,46.538,46.6573,46.5066,46.6385,71600.0
2011-04-27 09:50:00,74.25,74.35,74.2,74.24,45700.0,46.6385,46.7013,46.6071,46.6322,45700.0
2011-04-27 09:55:00,74.24,74.24,74.11,74.15,51300.0,46.6322,46.6322,46.5506,46.5757,51300.0
2011-04-27 10:00:00,74.14,74.15,74.01,74.01,31400.0,46.5694,46.5757,46.4877,46.4877,31400.0
2011-04-27 10:05:00,74.02,74.15,73.98,74.01,74600.0,46.494,46.5757,46.4689,46.4877,74600.0
2011-04-27 10:10:00,74.01,74.01,73.8,73.82,60000.0,46.4877,46.4877,46.3558,46.3684,60000.0
2011-04-27 10:15:00,73.81,73.84,73.68,73.69,70900.0,46.3621,46.381,46.2805,46.2867,70900.0
2011-04-27 10:20:00,73.68,73.86,73.68,73.82,34400.0,46.2805,46.3935,46.2805,46.3684,34400.0
2011-04-27 10:25:00,73.83,73.85,73.79,73.79,23800.0,46.3747,46.3872,46.3496,46.3496,23800.0
2011-04-27 10:30:00,73.78,73.83,73.76,73.83,27700.0,46.3433,46.3747,46.3307,46.3747,27700.0
2011-04-27 10:35:00,73.82,73.9,73.82,73.88,79400.0,46.3684,46.4186,46.3684,46.4061,79400.0
2011-04-27 10:40:00,73.89,73.89,73.82,73.82,25700.0,46.4124,46.4124,46.3684,46.3684,25700.0
2011-04-27 10:45:00,73.83,73.87,73.82,73.82,42600.0,46.3747,46.3998,46.3684,46.3684,42600.0
2011-04-27 10:50:00,73.83,73.84,73.7,73.72,26700.0,46.3747,46.381,46.293,46.3056,26700.0
2011-04-27 10:55:00,73.73,73.73,73.7,73.71,15400.0,46.3119,46.3119,46.293,46.2993,15400.0
2011-04-27 11:00:00,73.71,73.83,73.7,73.8,24800.0,46.2993,46.3747,46.293,46.3558,24800.0
2011-04-27 11:05:00,73.81,73.9,73.8,73.9,20200.0,46.3621,46.4186,46.3558,46.4186,20200.0
2011-04-27 11:10:00,73.9,73.95,73.86,73.94,27600.0,46.4186,46.4501,46.3935,46.4438,27600.0
2011-04-27 11:15:00,73.93,73.95,73.9,73.91,39600.0,46.4375,46.4501,46.4186,46.4249,39600.0
2011-04-27 11:20:00,73.9,73.91,73.84,73.86,35900.0,46.4186,46.4249,46.381,46.3935,35900.0
2011-04-27 11:25:00,73.87,73.91,73.84,73.87,30100.0,46.3998,46.4249,46.381,46.3998,30100.0
2011-04-27 11:30:00,73.88,73.96,73.85,73.85,56500.0,46.4061,46.4563,46.3872,46.3872,56500.0
2011-04-27 11:35:00,73.86,73.89,73.84,73.87,39900.0,46.3935,46.4124,46.381,46.3998,39900.0
2011-04-27 11:40:00,73.86,73.9,73.82,73.82,12900.0,46.3935,46.4186,46.3684,46.3684,12900.0
2011-04-27 11:45:00,73.82,73.91,73.82,73.89,19300.0,46.3684,46.4249,46.3684,46.4124,19300.0
2011-04-27 11:50:00,73.89,73.96,73.89,73.96,26700.0,46.4124,46.4563,46.4124,46.4563,26700.0
2011-04-27 11:55:00,73.97,73.98,73.95,73.95,9700.0,46.4626,46.4689,46.4501,46.4501,9700.0
2011-04-27 12:00:00,73.94,74.02,73.94,74.0,10200.0,46.4438,46.494,46.4438,46.4815,10200.0
2011-04-27 12:05:00,74.02,74.02,73.95,73.96,23100.0,46.494,46.494,46.4501,46.4563,23100.0
2011-04-27 12:10:00,73.95,73.97,73.91,73.97,10900.0,46.4501,46.4626,46.4249,46.4626,10900.0
2011-04-27 12:15:00,73.97,73.99,73.95,73.98,12400.0,46.4626,46.4752,46.4501,46.4689,12400.0
2011-04-27 12:20:00,73.98,73.98,73.96,73.98,10500.0,46.4689,46.4689,46.4563,46.4689,10500.0
2011-04-27 12:25:00,73.98,73.99,73.95,73.96,21200.0,46.4689,46.4752,46.4501,46.4563,21200.0
2011-04-27 12:30:00,73.96,74.02,73.88,73.9,64500.0,46.4563,46.494,46.4061,46.4186,64500.0
2011-04-27 12:35:00,73.9,74.08,73.88,74.06,40200.0,46.4186,46.5317,46.4061,46.5191,40200.0
2011-04-27 12:40:00,74.06,74.11,74.02,74.08,45000.0,46.5191,46.5506,46.494,46.5317,45000.0
2011-04-27 12:45:00,74.07,74.07,73.99,74.01,29800.0,46.5254,46.5254,46.4752,46.4877,29800.0
2011-04-27 12:50:00,74.0,74.11,73.99,74.08,34200.0,46.4815,46.5506,46.4752,46.5317,34200.0
2011-04-27 12:55:00,74.08,74.1,74.05,74.07,19900.0,46.5317,46.5443,46.5129,46.5254,19900.0
2011-04-27 13:00:00,74.07,74.07,73.98,74.0,49100.0,46.5254,46.5254,46.4689,46.4815,49100.0
2011-04-27 13:05:00,74.0,74.02,73.99,74.01,5200.0,46.4815,46.494,46.4752,46.4877,5200.0
2011-04-27 13:10:00,74.02,74.07,74.01,74.06,10300.0,46.494,46.5254,46.4877,46.5191,10300.0
2011-04-27 13:15:00,74.05,74.12,73.96,74.11,54600.0,46.5129,46.5568,46.4563,46.5506,54600.0
2011-04-27 13:20:00,74.1,74.1,74.01,74.05,28200.0,46.5443,46.5443,46.4877,46.5129,28200.0
2011-04-27 13:25:00,74.05,74.08,74.02,74.02,17800.0,46.5129,46.5317,46.494,46.494,17800.0
2011-04-27 13:30:00,74.03,74.06,74.0,74.02,17400.0,46.5003,46.5191,46.4815,46.494,17400.0
2011-04-27 13:35:00,74.02,74.05,74.01,74.01,22300.0,46.494,46.5129,46.4877,46.4877,22300.0
2011-04-27 13:40:00,74.01,74.06,74.0,74.05,16400.0,46.4877,46.5191,46.4815,46.5129,16400.0
2011-04-27 13:45:00,74.06,74.11,74.05,74.08,13800.0,46.5191,46.5506,46.5129,46.5317,13800.0
2011-04-27 13:50:00,74.06,74.11,74.05,74.08,21900.0,46.5191,46.5506,46.5129,46.5317,21900.0
2011-04-27 13:55:00,74.08,74.12,74.05,74.1,15500.0,46.5317,46.5568,46.5129,46.5443,15500.0
2011-04-27 14:00:00,74.1,74.15,74.04,74.04,57800.0,46.5443,46.5757,46.5066,46.5066,57800.0
2011-04-27 14:05:00,74.03,74.03,73.98,73.98,19500.0,46.5003,46.5003,46.4689,46.4689,19500.0
2011-04-27 14:10:00,73.99,74.04,73.99,74.0,22300.0,46.4752,46.5066,46.4752,46.4815,22300.0
2011-04-27 14:15:00,74.0,74.01,73.9,73.9,37600.0,46.4815,46.4877,46.4186,46.4186,37600.0
2011-04-27 14:20:00,73.9,73.97,73.88,73.9,31800.0,46.4186,46.4626,46.4061,46.4186,31800.0
2011-04-27 14:25:00,73.89,73.89,73.76,73.78,35000.0,46.4124,46.4124,46.3307,46.3433,35000.0
2011-04-27 14:30:00,73.77,73.88,73.77,73.88,26500.0,46.337,46.4061,46.337,46.4061,26500.0
2011-04-27 14:35:00,73.89,74.01,73.88,73.99,19500.0,46.4124,46.4877,46.4061,46.4752,19500.0
2011-04-27 14:40:00,73.99,73.99,73.94,73.95,31300.0,46.4752,46.4752,46.4438,46.4501,31300.0
2011-04-27 14:45:00,73.94,74.0,73.93,73.95,65400.0,46.4438,46.4815,46.4375,46.4501,65400.0
2011-04-27 14:50:00,73.96,74.04,73.94,74.02,57500.0,46.4563,46.5066,46.4438,46.494,57500.0
2011-04-27 14:55:00,74.01,74.03,73.97,74.0,32100.0,46.4877,46.5003,46.4626,46.4815,32100.0
2011-04-27 15:00:00,74.0,74.11,73.97,74.09,22400.0,46.4815,46.5506,46.4626,46.538,22400.0
2011-04-27 15:05:00,74.1,74.12,74.07,74.09,42500.0,46.5443,46.5568,46.5254,46.538,42500.0
2011-04-27 15:10:00,74.1,74.12,74.07,74.09,26900.0,46.5443,46.5568,46.5254,46.538,26900.0
2011-04-27 15:15:00,74.09,74.15,74.08,74.11,29500.0,46.538,46.5757,46.5317,46.5506,29500.0
2011-04-27 15:20:00,74.1,74.16,74.07,74.16,18700.0,46.5443,46.582,46.5254,46.582,18700.0
2011-04-27 15:25:00,74.16,74.22,74.15,74.21,29700.0,46.582,46.6196,46.5757,46.6134,29700.0
2011-04-27 15:30:00,74.2,74.27,74.17,74.25,125800.0,46.6071,46.6511,46.5882,46.6385,125800.0
2011-04-27 15:35:00,74.25,74.27,74.23,74.25,108900.0,46.6385,46.6511,46.6259,46.6385,108900.0
2011-04-27 15:40:00,74.25,74.31,74.25,74.3,69900.0,46.6385,46.6762,46.6385,46.6699,69900.0
2011-04-27 15:45:00,74.3,74.32,74.26,74.28,88800.0,46.6699,46.6825,46.6448,46.6573,88800.0
2011-04-27 15:50:00,74.27,74.32,74.25,74.3,102300.0,46.6511,46.6825,46.6385,46.6699,102300.0
2011-04-27 15:55:00,74.3,74.3,74.22,74.27,104300.0,46.6699,46.6699,46.6196,46.6511,104300.0
2011-04-28 09:30:00,73.99,74.31,73.99,74.31,47100.0,46.4752,46.6762,46.4752,46.6762,47100.0
2011-04-28 09:35:00,74.33,74.38,74.22,74.33,23700.0,46.6887,46.7201,46.6196,46.6887,23700.0
2011-04-28 09:40:00,74.34,74.39,74.3,74.3,33600.0,46.695,46.7264,46.6699,46.6699,33600.0
2011-04-28 09:45:00,74.29,74.37,74.28,74.35,15800.0,46.6636,46.7139,46.6573,46.7013,15800.0
2011-04-28 09:50:00,74.33,74.39,74.29,74.39,41600.0,46.6887,46.7264,46.6636,46.7264,41600.0
2011-04-28 09:55:00,74.38,74.5,74.38,74.49,64000.0,46.7201,46.7955,46.7201,46.7892,64000.0
2011-04-28 10:00:00,74.5,74.63,74.46,74.59,77700.0,46.7955,46.8772,46.7704,46.8521,77700.0
2011-04-28 10:05:00,74.59,74.6,74.54,74.59,21000.0,46.8521,46.8583,46.8206,46.8521,21000.0
2011-04-28 10:10:00,74.58,74.58,74.52,74.57,23700.0,46.8458,46.8458,46.8081,46.8395,23700.0
2011-04-28 10:15:00,74.58,74.59,74.54,74.59,19000.0,46.8458,46.8521,46.8206,46.8521,19000.0
2011-04-28 10:20:00,74.59,74.64,74.58,74.64,34700.0,46.8521,46.8835,46.8458,46.8835,34700.0
2011-04-28 10:25:00,74.64,74.7,74.62,74.69,30300.0,46.8835,46.9211,46.8709,46.9149,30300.0
2011-04-28 10:30:00,74.68,74.72,74.67,74.69,29700.0,46.9086,46.9337,46.9023,46.9149,29700.0
2011-04-28 10:35:00,74.7,74.75,74.67,74.68,31500.0,46.9211,46.9526,46.9023,46.9086,31500.0
2011-04-28 10:40:00,74.69,74.7,74.55,74.55,40700.0,46.9149,46.9211,46.8269,46.8269,40700.0
2011-04-28 10:45:00,74.55,74.59,74.54,74.57,19300.0,46.8269,46.8521,46.8206,46.8395,19300.0
2011-04-28 10:50:00,74.57,74.58,74.5,74.51,13000.0,46.8395,46.8458,46.7955,46.8018,13000.0
2011-04-28 10:55:00,74.5,74.51,74.47,74.49,11300.0,46.7955,46.8018,46.7767,46.7892,11300.0
2011-04-28 11:00:00,74.49,74.57,74.47,74.57,15900.0,46.7892,46.8395,46.7767,46.8395,15900.0
2011-04-28 11:05:00,74.57,74.58,74.54,74.54,9600.0,46.8395,46.8458,46.8206,46.8206,9600.0
2011-04-28 11:10:00,74.54,74.57,74.53,74.54,9600.0,46.8206,46.8395,46.8144,46.8206,9600.0
2011-04-28 11:15:00,74.54,74.55,74.48,74.51,23000.0,46.8206,46.8269,46.783,46.8018,23000.0
2011-04-28 11:20:00,74.5,74.64,74.5,74.64,31600.0,46.7955,46.8835,46.7955,46.8835,31600.0
2011-04-28 11:25:00,74.64,74.7,74.64,74.68,23000.0,46.8835,46.9211,46.8835,46.9086,23000.0
2011-04-28 11:30:00,74.67,74.78,74.66,74.78,30300.0,46.9023,46.9714,46.896,46.9714,30300.0
2011-04-28 11:35:00,74.78,74.81,74.78,74.79,27600.0,46.9714,46.9902,46.9714,46.9777,27600.0
2011-04-28 11:40:00,74.79,74.85,74.79,74.85,22700.0,46.9777,47.0154,46.9777,47.0154,22700.0
2011-04-28 11:45:00,74.85,74.86,74.8,74.81,37400.0,47.0154,47.0216,46.984,46.9902,37400.0
2011-04-28 11:50:00,74.81,74.83,74.77,74.81,31300.0,46.9902,47.0028,46.9651,46.9902,31300.0
2011-04-28 11:55:00,74.81,74.83,74.79,74.8,20400.0,46.9902,47.0028,46.9777,46.984,20400.0
2011-04-28 12:00:00,74.81,74.84,74.79,74.84,27200.0,46.9902,47.0091,46.9777,47.0091,27200.0
2011-04-28 12:05:00,74.83,74.88,74.83,74.84,25900.0,47.0028,47.0342,47.0028,47.0091,25900.0
2011-04-28 12:10:00,74.84,74.85,74.82,74.82,41600.0,47.0091,47.0154,46.9965,46.9965,41600.0
2011-04-28 12:15:00,74.83,74.88,74.8,74.85,35400.0,47.0028,47.0342,46.984,47.0154,35400.0
2011-04-28 12:20:00,74.86,74.88,74.83,74.84,12600.0,47.0216,47.0342,47.0028,47.0091,12600.0
2011-04-28 12:25:00,74.84,74.92,74.84,74.92,21200.0,47.0091,47.0593,47.0091,47.0593,21200.0
2011-04-28 12:30:00,74.91,74.92,74.89,74.91,11200.0,47.0531,47.0593,47.0405,47.0531,11200.0
2011-04-28 12:35:00,74.92,74.93,74.9,74.92,13900.0,47.0593,47.0656,47.0468,47.0593,13900.0
2011-04-28 12:40:00,74.91,74.92,74.89,74.92,13700.0,47.0531,47.0593,47.0405,47.0593,13700.0
2011-04-28 12:45:00,74.91,74.93,74.91,74.91,19800.0,47.0531,47.0656,47.0531,47.0531,19800.0
2011-04-28 12:50:00,74.92,74.93,74.89,74.92,18600.0,47.0593,47.0656,47.0405,47.0593,18600.0
2011-04-28 12:55:00,74.92,74.95,74.88,74.88,25200.0,47.0593,47.0782,47.0342,47.0342,25200.0
2011-04-28 13:00:00,74.88,74.93,74.87,74.9,14900.0,47.0342,47.0656,47.0279,47.0468,14900.0
2011-04-28 13:05:00,74.91,74.93,74.87,74.87,18800.0,47.0531,47.0656,47.0279,47.0279,18800.0
2011-04-28 13:10:00,74.88,74.9,74.85,74.88,29400.0,47.0342,47.0468,47.0154,47.0342,29400.0
2011-04-28 13:15:00,74.88,74.9,74.82,74.86,25900.0,47.0342,47.0468,46.9965,47.0216,25900.0
2011-04-28 13:20:00,74.85,74.89,74.84,74.88,21300.0,47.0154,47.0405,47.0091,47.0342,21300.0
2011-04-28 13:25:00,74.88,74.97,74.87,74.97,60100.0,47.0342,47.0907,47.0279,47.0907,60100.0
2011-04-28 13:30:00,74.96,74.97,74.91,74.96,57100.0,47.0845,47.0907,47.0531,47.0845,57100.0
2011-04-28 13:35:00,74.96,74.97,74.94,74.97,14800.0,47.0845,47.0907,47.0719,47.0907,14800.0
2011-04-28 13:40:00,74.97,74.97,74.95,74.97,14100.0,47.0907,47.0907,47.0782,47.0907,14100.0
2011-04-28 13:45:00,74.96,74.98,74.94,74.94,38500.0,47.0845,47.097,47.0719,47.0719,38500.0
2011-04-28 13:50:00,74.93,74.95,74.91,74.92,15400.0,47.0656,47.0782,47.0531,47.0593,15400.0
2011-04-28 13:55:00,74.93,74.95,74.91,74.94,17900.0,47.0656,47.0782,47.0531,47.0719,17900.0
2011-04-28 14:00:00,74.93,74.94,74.84,74.84,31900.0,47.0656,47.0719,47.0091,47.0091,31900.0
2011-04-28 14:05:00,74.84,74.86,74.8,74.84,34500.0,47.0091,47.0216,46.984,47.0091,34500.0
2011-04-28 14:10:00,74.84,74.85,74.8,74.82,18100.0,47.0091,47.0154,46.984,46.9965,18100.0
2011-04-28 14:15:00,74.81,74.91,74.81,74.9,19700.0,46.9902,47.0531,46.9902,47.0468,19700.0
2011-04-28 14:20:00,74.89,74.91,74.83,74.85,31000.0,47.0405,47.0531,47.0028,47.0154,31000.0
2011-04-28 14:25:00,74.85,74.85,74.75,74.78,67000.0,47.0154,47.0154,46.9526,46.9714,67000.0
2011-04-28 14:30:00,74.77,74.85,74.77,74.83,27500.0,46.9651,47.0154,46.9651,47.0028,27500.0
2011-04-28 14:35:00,74.82,74.85,74.81,74.82,20500.0,46.9965,47.0154,46.9902,46.9965,20500.0
2011-04-28 14:40:00,74.81,74.83,74.79,74.82,23800.0,46.9902,47.0028,46.9777,46.9965,23800.0
2011-04-28 14:45:00,74.81,74.89,74.81,74.84,18300.0,46.9902,47.0405,46.9902,47.0091,18300.0
2011-04-28 14:50:00,74.85,74.9,74.83,74.89,21500.0,47.0154,47.0468,47.0028,47.0405,21500.0
2011-04-28 14:55:00,74.9,74.93,74.83,74.84,47800.0,47.0468,47.0656,47.0028,47.0091,47800.0
2011-04-28 15:00:00,74.83,74.86,74.8,74.86,35000.0,47.0028,47.0216,46.984,47.0216,35000.0
2011-04-28 15:05:00,74.86,74.86,74.75,74.76,54600.0,47.0216,47.0216,46.9526,46.9588,54600.0
2011-04-28 15:10:00,74.75,74.77,74.73,74.74,50100.0,46.9526,46.9651,46.94,46.9463,50100.0
2011-04-28 15:15:00,74.75,74.79,74.73,74.73,29900.0,46.9526,46.9777,46.94,46.94,29900.0
2011-04-28 15:20:00,74.75,74.81,74.73,74.76,31600.0,46.9526,46.9902,46.94,46.9588,31600.0
2011-04-28 15:25:00,74.76,74.84,74.74,74.82,31400.0,46.9588,47.0091,46.9463,46.9965,31400.0
2011-04-28 15:30:00,74.81,74.97,74.81,74.94,84300.0,46.9902,47.0907,46.9902,47.0719,84300.0
2011-04-28 15:35:00,74.95,74.97,74.9,74.93,49500.0,47.0782,47.0907,47.0468,47.0656,49500.0
2011-04-28 15:40:00,74.93,74.99,74.92,74.95,76000.0,47.0656,47.1033,47.0593,47.0782,76000.0
2011-04-28 15:45:00,74.96,74.98,74.85,74.86,76700.0,47.0845,47.097,47.0154,47.0216,76700.0
2011-04-28 15:50:00,74.86,74.88,74.77,74.77,114300.0,47.0216,47.0342,46.9651,46.9651,114300.0
2011-04-28 15:55:00,74.77,74.83,74.76,74.83,172900.0,46.9651,47.0028,46.9588,47.0028,172900.0
2011-04-29 09:30:00,74.85,74.88,74.62,74.73,35600.0,47.0154,47.0342,46.8709,46.94,35600.0
2011-04-29 09:35:00,74.75,74.89,74.69,74.84,13600.0,46.9526,47.0405,46.9149,47.0091,13600.0
2011-04-29 09:40:00,74.88,75.09,74.82,75.08,177500.0,47.0342,47.1661,46.9965,47.1598,177500.0
2011-04-29 09:45:00,75.05,75.15,74.99,75.08,67700.0,47.141,47.2038,47.1033,47.1598,67700.0
2011-04-29 09:50:00,75.09,75.29,75.09,75.26,84900.0,47.1661,47.2917,47.1661,47.2729,84900.0
2011-04-29 09:55:00,75.27,75.3,75.23,75.28,49000.0,47.2792,47.298,47.2541,47.2855,49000.0
2011-04-29 10:00:00,75.29,75.3,75.23,75.28,51400.0,47.2917,47.298,47.2541,47.2855,51400.0
2011-04-29 10:05:00,75.28,75.33,75.26,75.28,33200.0,47.2855,47.3169,47.2729,47.2855,33200.0
2011-04-29 10:10:00,75.27,75.34,75.27,75.27,30600.0,47.2792,47.3231,47.2792,47.2792,30600.0
2011-04-29 10:15:00,75.28,75.28,75.17,75.23,23200.0,47.2855,47.2855,47.2164,47.2541,23200.0
2011-04-29 10:20:00,75.22,75.23,75.2,75.2,19100.0,47.2478,47.2541,47.2352,47.2352,19100.0
2011-04-29 10:25:00,75.19,75.28,75.16,75.27,33400.0,47.2289,47.2855,47.2101,47.2792,33400.0
2011-04-29 10:30:00,75.27,75.28,75.08,75.12,67200.0,47.2792,47.2855,47.1598,47.185,67200.0
2011-04-29 10:35:00,75.13,75.14,75.04,75.05,26500.0,47.1912,47.1975,47.1347,47.141,26500.0
2011-04-29 10:40:00,75.04,75.05,74.9,74.97,63500.0,47.1347,47.141,47.0468,47.0907,63500.0
2011-04-29 10:45:00,74.97,75.14,74.95,75.11,25900.0,47.0907,47.1975,47.0782,47.1787,25900.0
2011-04-29 10:50:00,75.11,75.18,75.09,75.15,63100.0,47.1787,47.2226,47.1661,47.2038,63100.0
2011-04-29 10:55:00,75.15,75.23,75.14,75.21,26700.0,47.2038,47.2541,47.1975,47.2415,26700.0
2011-04-29 11:00:00,75.21,75.22,75.19,75.2,28200.0,47.2415,47.2478,47.2289,47.2352,28200.0
2011-04-29 11:05:00,75.2,75.24,75.2,75.22,68100.0,47.2352,47.2603,47.2352,47.2478,68100.0
2011-04-29 11:10:00,75.21,75.24,75.2,75.21,29900.0,47.2415,47.2603,47.2352,47.2415,29900.0
2011-04-29 11:15:00,75.21,75.22,75.17,75.2,34600.0,47.2415,47.2478,47.2164,47.2352,34600.0
2011-04-29 11:20:00,75.2,75.23,75.18,75.18,23600.0,47.2352,47.2541,47.2226,47.2226,23600.0
2011-04-29 11:25:00,75.18,75.18,75.07,75.1,84100.0,47.2226,47.2226,47.1536,47.1724,84100.0
2011-04-29 11:30:00,75.11,75.14,75.09,75.14,96500.0,47.1787,47.1975,47.1661,47.1975,96500.0
2011-04-29 11:35:00,75.14,75.16,75.12,75.14,9300.0,47.1975,47.2101,47.185,47.1975,9300.0
2011-04-29 11:40:00,75.15,75.18,75.12,75.16,24500.0,47.2038,47.2226,47.185,47.2101,24500.0
2011-04-29 11:45:00,75.16,75.17,75.13,75.15,72900.0,47.2101,47.2164,47.1912,47.2038,72900.0
2011-04-29 11:50:00,75.14,75.15,75.12,75.13,22900.0,47.1975,47.2038,47.185,47.1912,22900.0
2011-04-29 11:55:00,75.14,75.15,75.11,75.13,38700.0,47.1975,47.2038,47.1787,47.1912,38700.0
2011-04-29 12:00:00,75.13,75.16,75.12,75.15,24300.0,47.1912,47.2101,47.185,47.2038,24300.0
2011-04-29 12:05:00,75.15,75.18,75.14,75.14,103200.0,47.2038,47.2226,47.1975,47.1975,103200.0
2011-04-29 12:10:00,75.15,75.17,75.14,75.16,7600.0,47.2038,47.2164,47.1975,47.2101,7600.0
2011-04-29 12:15:00,75.16,75.18,75.15,75.17,17000.0,47.2101,47.2226,47.2038,47.2164,17000.0
2011-04-29 12:20:00,75.17,75.19,75.15,75.18,224200.0,47.2164,47.2289,47.2038,47.2226,224200.0
2011-04-29 12:25:00,75.18,75.19,75.12,75.13,44300.0,47.2226,47.2289,47.185,47.1912,44300.0
2011-04-29 12:30:00,75.14,75.15,75.02,75.03,30100.0,47.1975,47.2038,47.1221,47.1284,30100.0
2011-04-29 12:35:00,75.02,75.02,74.93,74.94,29400.0,47.1221,47.1221,47.0656,47.0719,29400.0
2011-04-29 12:40:00,74.95,74.97,74.92,74.96,13500.0,47.0782,47.0907,47.0593,47.0845,13500.0
2011-04-29 12:45:00,74.97,75.03,74.97,75.0,39300.0,47.0907,47.1284,47.0907,47.1096,39300.0
2011-04-29 12:50:00,75.01,75.02,74.95,74.95,14700.0,47.1159,47.1221,47.0782,47.0782,14700.0
2011-04-29 12:55:00,74.96,75.03,74.92,75.02,35100.0,47.0845,47.1284,47.0593,47.1221,35100.0
2011-04-29 13:00:00,75.03,75.04,75.0,75.03,15600.0,47.1284,47.1347,47.1096,47.1284,15600.0
2011-04-29 13:05:00,75.02,75.03,74.99,75.03,19000.0,47.1221,47.1284,47.1033,47.1284,19000.0
2011-04-29 13:10:00,75.03,75.03,75.02,75.03,14300.0,47.1284,47.1284,47.1221,47.1284,14300.0
2011-04-29 13:15:00,75.02,75.02,74.92,74.94,47000.0,47.1221,47.1221,47.0593,47.0719,47000.0
2011-04-29 13:20:00,74.94,74.95,74.89,74.9,13300.0,47.0719,47.0782,47.0405,47.0468,13300.0
2011-04-29 13:25:00,74.9,74.95,74.84,74.85,108900.0,47.0468,47.0782,47.0091,47.0154,108900.0
2011-04-29 13:30:00,74.86,74.97,74.84,74.97,68900.0,47.0216,47.0907,47.0091,47.0907,68900.0
2011-04-29 13:35:00,74.97,74.99,74.95,74.99,36300.0,47.0907,47.1033,47.0782,47.1033,36300.0
2011-04-29 13:40:00,74.98,75.01,74.97,74.99,244500.0,47.097,47.1159,47.0907,47.1033,244500.0
2011-04-29 13:45:00,74.99,75.0,74.94,74.94,61300.0,47.1033,47.1096,47.0719,47.0719,61300.0
2011-04-29 13:50:00,74.95,74.98,74.94,74.97,34400.0,47.0782,47.097,47.0719,47.0907,34400.0
2011-04-29 13:55:00,74.97,74.98,74.95,74.95,11100.0,47.0907,47.097,47.0782,47.0782,11100.0
2011-04-29 14:00:00,74.95,74.97,74.94,74.96,32500.0,47.0782,47.0907,47.0719,47.0845,32500.0
2011-04-29 14:05:00,74.96,75.0,74.96,75.0,14500.0,47.0845,47.1096,47.0845,47.1096,14500.0
2011-04-29 14:10:00,75.0,75.01,74.99,75.0,13500.0,47.1096,47.1159,47.1033,47.1096,13500.0
2011-04-29 14:15:00,75.0,75.01,74.98,74.99,9500.0,47.1096,47.1159,47.097,47.1033,9500.0
2011-04-29 14:20:00,74.99,75.07,74.99,75.05,71200.0,47.1033,47.1536,47.1033,47.141,71200.0
2011-04-29 14:25:00,75.05,75.1,75.05,75.06,28100.0,47.141,47.1724,47.141,47.1473,28100.0
2011-04-29 14:30:00,75.06,75.07,75.05,75.06,7900.0,47.1473,47.1536,47.141,47.1473,7900.0
2011-04-29 14:35:00,75.06,75.09,75.05,75.09,22600.0,47.1473,47.1661,47.141,47.1661,22600.0
2011-04-29 14:40:00,75.09,75.1,75.06,75.09,34200.0,47.1661,47.1724,47.1473,47.1661,34200.0
2011-04-29 14:45:00,75.08,75.09,75.05,75.06,52500.0,47.1598,47.1661,47.141,47.1473,52500.0
2011-04-29 14:50:00,75.06,75.06,75.05,75.06,108200.0,47.1473,47.1473,47.141,47.1473,108200.0
2011-04-29 14:55:00,75.06,75.06,75.04,75.06,21200.0,47.1473,47.1473,47.1347,47.1473,21200.0
2011-04-29 15:00:00,75.06,75.06,75.03,75.05,31900.0,47.1473,47.1473,47.1284,47.141,31900.0
2011-04-29 15:05:00,75.06,75.1,75.05,75.1,82000.0,47.1473,47.1724,47.141,47.1724,82000.0
2011-04-29 15:10:00,75.1,75.12,75.08,75.09,159500.0,47.1724,47.185,47.1598,47.1661,159500.0
2011-04-29 15:15:00,75.09,75.11,75.09,75.1,62100.0,47.1661,47.1787,47.1661,47.1724,62100.0
2011-04-29 15:20:00,75.09,75.11,75.05,75.05,62400.0,47.1661,47.1787,47.141,47.141,62400.0
2011-04-29 15:25:00,75.05,75.1,75.02,75.06,92600.0,47.141,47.1724,47.1221,47.1473,92600.0
2011-04-29 15:30:00,75.06,75.06,74.97,75.02,35400.0,47.1473,47.1473,47.0907,47.1221,35400.0
2011-04-29 15:35:00,75.01,75.05,74.99,74.99,56600.0,47.1159,47.141,47.1033,47.1033,56600.0
2011-04-29 15:40:00,74.99,75.0,74.9,74.98,47600.0,47.1033,47.1096,47.0468,47.097,47600.0
2011-04-29 15:45:00,74.98,74.99,74.88,74.96,101000.0,47.097,47.1033,47.0342,47.0845,101000.0
2011-04-29 15:50:00,74.95,74.95,74.87,74.92,54300.0,47.0782,47.0782,47.0279,47.0593,54300.0
2011-04-29 15:55:00,74.92,75.0,74.92,74.96,122200.0,47.0593,47.1096,47.0593,47.0845,122200.0
2011-05-02 09:30:00,75.34,75.58,75.29,75.52,105100.0,47.3231,47.4739,47.2917,47.4362,105100.0
2011-05-02 09:35:00,75.53,75.56,75.33,75.37,39800.0,47.4425,47.4613,47.3169,47.342,39800.0
2011-05-02 09:40:00,75.36,75.38,75.26,75.26,30800.0,47.3357,47.3483,47.2729,47.2729,30800.0
2011-05-02 09:45:00,75.25,75.27,75.05,75.07,45100.0,47.2666,47.2792,47.141,47.1536,45100.0
2011-05-02 09:50:00,75.06,75.3,75.05,75.25,33800.0,47.1473,47.298,47.141,47.2666,33800.0
2011-05-02 09:55:00,75.25,75.27,75.1,75.11,43400.0,47.2666,47.2792,47.1724,47.1787,43400.0
2011-05-02 10:00:00,75.1,75.21,75.1,75.11,42000.0,47.1724,47.2415,47.1724,47.1787,42000.0
2011-05-02 10:05:00,75.11,75.11,74.92,75.06,50400.0,47.1787,47.1787,47.0593,47.1473,50400.0
2011-05-02 10:10:00,75.07,75.17,75.03,75.17,17100.0,47.1536,47.2164,47.1284,47.2164,17100.0
2011-05-02 10:15:00,75.16,75.21,75.16,75.17,16800.0,47.2101,47.2415,47.2101,47.2164,16800.0
2011-05-02 10:20:00,75.16,75.27,75.15,75.27,22400.0,47.2101,47.2792,47.2038,47.2792,22400.0
2011-05-02 10:25:00,75.28,75.33,75.23,75.24,24900.0,47.2855,47.3169,47.2541,47.2603,24900.0
2011-05-02 10:30:00,75.24,75.35,75.24,75.29,29000.0,47.2603,47.3294,47.2603,47.2917,29000.0
2011-05-02 10:35:00,75.29,75.31,75.22,75.23,28500.0,47.2917,47.3043,47.2478,47.2541,28500.0
2011-05-02 10:40:00,75.23,75.26,75.15,75.16,39300.0,47.2541,47.2729,47.2038,47.2101,39300.0
2011-05-02 10:45:00,75.15,75.16,75.1,75.11,16200.0,47.2038,47.2101,47.1724,47.1787,16200.0
2011-05-02 10:50:00,75.1,75.12,75.06,75.08,20500.0,47.1724,47.185,47.1473,47.1598,20500.0
2011-05-02 10:55:00,75.08,75.08,75.04,75.05,12600.0,47.1598,47.1598,47.1347,47.141,12600.0
2011-05-02 11:00:00,75.05,75.06,74.99,74.99,18500.0,47.141,47.1473,47.1033,47.1033,18500.0
2011-05-02 11:05:00,75.0,75.0,74.96,74.98,16100.0,47.1096,47.1096,47.0845,47.097,16100.0
2011-05-02 11:10:00,74.98,75.08,74.98,75.08,25000.0,47.097,47.1598,47.097,47.1598,25000.0
2011-05-02 11:15:00,75.08,75.11,75.07,75.1,47600.0,47.1598,47.1787,47.1536,47.1724,47600.0
2011-05-02 11:20:00,75.11,75.12,74.96,75.0,44400.0,47.1787,47.185,47.0845,47.1096,44400.0
2011-05-02 11:25:00,75.01,75.01,74.97,75.0,19000.0,47.1159,47.1159,47.0907,47.1096,19000.0
2011-05-02 11:30:00,74.98,74.98,74.91,74.93,24100.0,47.097,47.097,47.0531,47.0656,24100.0
2011-05-02 11:35:00,74.94,74.95,74.91,74.92,27000.0,47.0719,47.0782,47.0531,47.0593,27000.0
2011-05-02 11:40:00,74.93,74.93,74.85,74.88,20600.0,47.0656,47.0656,47.0154,47.0342,20600.0
2011-05-02 11:45:00,74.87,74.9,74.86,74.88,26500.0,47.0279,47.0468,47.0216,47.0342,26500.0
2011-05-02 11:50:00,74.88,75.03,74.88,75.03,28600.0,47.0342,47.1284,47.0342,47.1284,28600.0
2011-05-02 11:55:00,75.02,75.03,74.98,75.0,23100.0,47.1221,47.1284,47.097,47.1096,23100.0
2011-05-02 12:00:00,75.0,75.04,75.0,75.03,27700.0,47.1096,47.1347,47.1096,47.1284,27700.0
2011-05-02 12:05:00,75.03,75.03,74.97,74.98,13000.0,47.1284,47.1284,47.0907,47.097,13000.0
2011-05-02 12:10:00,74.98,75.02,74.97,75.0,21900.0,47.097,47.1221,47.0907,47.1096,21900.0
2011-05-02 12:15:00,75.0,75.0,74.92,74.95,20300.0,47.1096,47.1096,47.0593,47.0782,20300.0
2011-05-02 12:20:00,74.96,74.96,74.81,74.83,51200.0,47.0845,47.0845,46.9902,47.0028,51200.0
2011-05-02 12:25:00,74.82,74.83,74.67,74.68,45600.0,46.9965,47.0028,46.9023,46.9086,45600.0
2011-05-02 12:30:00,74.68,74.7,74.64,74.65,37500.0,46.9086,46.9211,46.8835,46.8897,37500.0
2011-05-02 12:35:00,74.65,74.68,74.64,74.65,14800.0,46.8897,46.9086,46.8835,46.8897,14800.0
2011-05-02 12:40:00,74.66,74.66,74.54,74.55,33700.0,46.896,46.896,46.8206,46.8269,33700.0
2011-05-02 12:45:00,74.55,74.55,74.5,74.54,24100.0,46.8269,46.8269,46.7955,46.8206,24100.0
2011-05-02 12:50:00,74.53,74.63,74.53,74.62,10200.0,46.8144,46.8772,46.8144,46.8709,10200.0
2011-05-02 12:55:00,74.64,74.66,74.58,74.58,17200.0,46.8835,46.896,46.8458,46.8458,17200.0
2011-05-02 13:00:00,74.59,74.63,74.59,74.62,10400.0,46.8521,46.8772,46.8521,46.8709,10400.0
2011-05-02 13:05:00,74.63,74.68,74.63,74.64,11200.0,46.8772,46.9086,46.8772,46.8835,11200.0
2011-05-02 13:10:00,74.64,74.71,74.64,74.71,11200.0,46.8835,46.9274,46.8835,46.9274,11200.0
2011-05-02 13:15:00,74.7,74.74,74.69,74.69,24000.0,46.9211,46.9463,46.9149,46.9149,24000.0
2011-05-02 13:20:00,74.7,74.7,74.63,74.64,19000.0,46.9211,46.9211,46.8772,46.8835,19000.0
2011-05-02 13:25:00,74.64,74.69,74.64,74.69,14000.0,46.8835,46.9149,46.8835,46.9149,14000.0
2011-05-02 13:30:00,74.68,74.72,74.68,74.69,18700.0,46.9086,46.9337,46.9086,46.9149,18700.0
2011-05-02 13:35:00,74.68,74.69,74.67,74.69,6500.0,46.9086,46.9149,46.9023,46.9149,6500.0
2011-05-02 13:40:00,74.69,74.71,74.69,74.69,9300.0,46.9149,46.9274,46.9149,46.9149,9300.0
2011-05-02 13:45:00,74.7,74.73,74.69,74.73,10100.0,46.9211,46.94,46.9149,46.94,10100.0
2011-05-02 13:50:00,74.72,74.73,74.65,74.65,19000.0,46.9337,46.94,46.8897,46.8897,19000.0
2011-05-02 13:55:00,74.65,74.65,74.62,74.63,8300.0,46.8897,46.8897,46.8709,46.8772,8300.0
2011-05-02 14:00:00,74.63,74.69,74.6,74.67,28400.0,46.8772,46.9149,46.8583,46.9023,28400.0
2011-05-02 14:05:00,74.67,74.72,74.67,74.7,25200.0,46.9023,46.9337,46.9023,46.9211,25200.0
2011-05-02 14:10:00,74.71,74.79,74.7,74.78,35400.0,46.9274,46.9777,46.9211,46.9714,35400.0
2011-05-02 14:15:00,74.78,74.81,74.78,74.81,15600.0,46.9714,46.9902,46.9714,46.9902,15600.0
2011-05-02 14:20:00,74.8,74.8,74.76,74.78,17300.0,46.984,46.984,46.9588,46.9714,17300.0
2011-05-02 14:25:00,74.78,74.79,74.73,74.74,11400.0,46.9714,46.9777,46.94,46.9463,11400.0
2011-05-02 14:30:00,74.74,74.78,74.74,74.78,10900.0,46.9463,46.9714,46.9463,46.9714,10900.0
2011-05-02 14:35:00,74.77,74.79,74.75,74.78,10300.0,46.9651,46.9777,46.9526,46.9714,10300.0
2011-05-02 14:40:00,74.78,74.8,74.76,74.8,13000.0,46.9714,46.984,46.9588,46.984,13000.0
2011-05-02 14:45:00,74.8,74.85,74.79,74.82,15400.0,46.984,47.0154,46.9777,46.9965,15400.0
2011-05-02 14:50:00,74.82,74.83,74.76,74.77,16300.0,46.9965,47.0028,46.9588,46.9651,16300.0
2011-05-02 14:55:00,74.76,74.77,74.75,74.75,30300.0,46.9588,46.9651,46.9526,46.9526,30300.0
2011-05-02 15:00:00,74.75,74.79,74.75,74.79,16500.0,46.9526,46.9777,46.9526,46.9777,16500.0
2011-05-02 15:05:00,74.79,74.87,74.78,74.87,20400.0,46.9777,47.0279,46.9714,47.0279,20400.0
2011-05-02 15:10:00,74.86,74.91,74.81,74.81,27400.0,47.0216,47.0531,46.9902,46.9902,27400.0
2011-05-02 15:15:00,74.81,74.83,74.79,74.8,16200.0,46.9902,47.0028,46.9777,46.984,16200.0
2011-05-02 15:20:00,74.79,74.81,74.77,74.78,29400.0,46.9777,46.9902,46.9651,46.9714,29400.0
2011-05-02 15:25:00,74.79,74.79,74.67,74.69,42200.0,46.9777,46.9777,46.9023,46.9149,42200.0
2011-05-02 15:30:00,74.7,74.77,74.66,74.77,32600.0,46.9211,46.9651,46.896,46.9651,32600.0
2011-05-02 15:35:00,74.77,74.83,74.75,74.83,39400.0,46.9651,47.0028,46.9526,47.0028,39400.0
2011-05-02 15:40:00,74.82,74.82,74.75,74.77,66500.0,46.9965,46.9965,46.9526,46.9651,66500.0
2011-05-02 15:45:00,74.76,74.89,74.75,74.87,81000.0,46.9588,47.0405,46.9526,47.0279,81000.0
2011-05-02 15:50:00,74.87,74.93,74.85,74.89,91800.0,47.0279,47.0656,47.0154,47.0405,91800.0
2011-05-02 15:55:00,74.89,74.92,74.85,74.87,132500.0,47.0405,47.0593,47.0154,47.0279,132500.0
2011-05-03 09:30:00,74.66,74.76,74.58,74.62,65900.0,46.896,46.9588,46.8458,46.8709,65900.0
2011-05-03 09:35:00,74.61,74.67,74.5,74.53,32300.0,46.8646,46.9023,46.7955,46.8144,32300.0
2011-05-03 09:40:00,74.51,74.63,74.51,74.61,18900.0,46.8018,46.8772,46.8018,46.8646,18900.0
2011-05-03 09:45:00,74.61,74.63,74.52,74.63,26600.0,46.8646,46.8772,46.8081,46.8772,26600.0
2011-05-03 09:50:00,74.63,74.75,74.61,74.74,31000.0,46.8772,46.9526,46.8646,46.9463,31000.0
2011-05-03 09:55:00,74.74,74.77,74.66,74.67,14100.0,46.9463,46.9651,46.896,46.9023,14100.0
2011-05-03 10:00:00,74.68,74.76,74.64,74.7,20700.0,46.9086,46.9588,46.8835,46.9211,20700.0
2011-05-03 10:05:00,74.71,74.71,74.59,74.61,18700.0,46.9274,46.9274,46.8521,46.8646,18700.0
2011-05-03 10:10:00,74.63,74.64,74.53,74.58,23800.0,46.8772,46.8835,46.8144,46.8458,23800.0
2011-05-03 10:15:00,74.58,74.67,74.58,74.62,15900.0,46.8458,46.9023,46.8458,46.8709,15900.0
2011-05-03 10:20:00,74.63,74.65,74.58,74.62,28500.0,46.8772,46.8897,46.8458,46.8709,28500.0
2011-05-03 10:25:00,74.61,74.68,74.59,74.59,20000.0,46.8646,46.9086,46.8521,46.8521,20000.0
2011-05-03 10:30:00,74.6,74.65,74.6,74.65,24100.0,46.8583,46.8897,46.8583,46.8897,24100.0
2011-05-03 10:35:00,74.64,74.66,74.61,74.63,27400.0,46.8835,46.896,46.8646,46.8772,27400.0
2011-05-03 10:40:00,74.64,74.69,74.62,74.66,23300.0,46.8835,46.9149,46.8709,46.896,23300.0
2011-05-03 10:45:00,74.65,74.7,74.61,74.68,20100.0,46.8897,46.9211,46.8646,46.9086,20100.0
2011-05-03 10:50:00,74.68,74.7,74.62,74.63,26400.0,46.9086,46.9211,46.8709,46.8772,26400.0
2011-05-03 10:55:00,74.63,74.69,74.62,74.64,40300.0,46.8772,46.9149,46.8709,46.8835,40300.0
2011-05-03 11:00:00,74.63,74.65,74.58,74.6,39600.0,46.8772,46.8897,46.8458,46.8583,39600.0
2011-05-03 11:05:00,74.61,74.62,74.59,74.61,20500.0,46.8646,46.8709,46.8521,46.8646,20500.0
2011-05-03 11:10:00,74.62,74.68,74.62,74.67,24900.0,46.8709,46.9086,46.8709,46.9023,24900.0
2011-05-03 11:15:00,74.67,74.75,74.67,74.74,16100.0,46.9023,46.9526,46.9023,46.9463,16100.0
2011-05-03 11:20:00,74.75,74.86,74.75,74.85,13000.0,46.9526,47.0216,46.9526,47.0154,13000.0
2011-05-03 11:25:00,74.85,74.89,74.83,74.89,36700.0,47.0154,47.0405,47.0028,47.0405,36700.0
2011-05-03 11:30:00,74.88,74.97,74.87,74.97,20600.0,47.0342,47.0907,47.0279,47.0907,20600.0
2011-05-03 11:35:00,74.97,74.98,74.94,74.97,21000.0,47.0907,47.097,47.0719,47.0907,21000.0
2011-05-03 11:40:00,74.97,75.0,74.93,75.0,28200.0,47.0907,47.1096,47.0656,47.1096,28200.0
2011-05-03 11:45:00,75.0,75.01,74.95,74.95,18400.0,47.1096,47.1159,47.0782,47.0782,18400.0
2011-05-03 11:50:00,74.96,74.99,74.95,74.98,11700.0,47.0845,47.1033,47.0782,47.097,11700.0
2011-05-03 11:55:00,74.99,75.0,74.94,74.94,61300.0,47.1033,47.1096,47.0719,47.0719,61300.0
2011-05-03 12:00:00,74.95,74.95,74.88,74.88,18200.0,47.0782,47.0782,47.0342,47.0342,18200.0
2011-05-03 12:05:00,74.89,74.9,74.86,74.87,8600.0,47.0405,47.0468,47.0216,47.0279,8600.0
2011-05-03 12:10:00,74.87,74.88,74.84,74.85,14700.0,47.0279,47.0342,47.0091,47.0154,14700.0
2011-05-03 12:15:00,74.86,74.89,74.84,74.89,44900.0,47.0216,47.0405,47.0091,47.0405,44900.0
2011-05-03 12:20:00,74.89,74.91,74.82,74.83,18200.0,47.0405,47.0531,46.9965,47.0028,18200.0
2011-05-03 12:25:00,74.83,74.84,74.82,74.83,8900.0,47.0028,47.0091,46.9965,47.0028,8900.0
2011-05-03 12:30:00,74.83,74.84,74.82,74.84,6900.0,47.0028,47.0091,46.9965,47.0091,6900.0
2011-05-03 12:35:00,74.84,74.84,74.7,74.7,23200.0,47.0091,47.0091,46.9211,46.9211,23200.0
2011-05-03 12:40:00,74.71,74.79,74.67,74.79,44100.0,46.9274,46.9777,46.9023,46.9777,44100.0
2011-05-03 12:45:00,74.8,74.81,74.77,74.78,17300.0,46.984,46.9902,46.9651,46.9714,17300.0
2011-05-03 12:50:00,74.78,74.81,74.75,74.8,18000.0,46.9714,46.9902,46.9526,46.984,18000.0
2011-05-03 12:55:00,74.81,74.81,74.79,74.79,23200.0,46.9902,46.9902,46.9777,46.9777,23200.0
2011-05-03 13:00:00,74.79,74.81,74.78,74.79,16200.0,46.9777,46.9902,46.9714,46.9777,16200.0
2011-05-03 13:05:00,74.78,74.85,74.75,74.85,24400.0,46.9714,47.0154,46.9526,47.0154,24400.0
2011-05-03 13:10:00,74.86,74.91,74.86,74.89,18200.0,47.0216,47.0531,47.0216,47.0405,18200.0
2011-05-03 13:15:00,74.89,74.9,74.86,74.87,8600.0,47.0405,47.0468,47.0216,47.0279,8600.0
2011-05-03 13:20:00,74.87,74.88,74.84,74.85,9600.0,47.0279,47.0342,47.0091,47.0154,9600.0
2011-05-03 13:25:00,74.84,74.85,74.75,74.84,34900.0,47.0091,47.0154,46.9526,47.0091,34900.0
2011-05-03 13:30:00,74.85,74.9,74.8,74.89,42000.0,47.0154,47.0468,46.984,47.0405,42000.0
2011-05-03 13:35:00,74.88,74.95,74.88,74.92,20400.0,47.0342,47.0782,47.0342,47.0593,20400.0
2011-05-03 13:40:00,74.92,74.92,74.8,74.86,32200.0,47.0593,47.0593,46.984,47.0216,32200.0
2011-05-03 13:45:00,74.85,74.91,74.79,74.9,22300.0,47.0154,47.0531,46.9777,47.0468,22300.0
2011-05-03 13:50:00,74.9,74.96,74.87,74.95,20900.0,47.0468,47.0845,47.0279,47.0782,20900.0
2011-05-03 13:55:00,74.96,74.98,74.91,74.98,24000.0,47.0845,47.097,47.0531,47.097,24000.0
2011-05-03 14:00:00,74.98,74.98,74.91,74.91,13500.0,47.097,47.097,47.0531,47.0531,13500.0
2011-05-03 14:05:00,74.91,74.91,74.81,74.82,48000.0,47.0531,47.0531,46.9902,46.9965,48000.0
2011-05-03 14:10:00,74.82,74.9,74.76,74.87,65900.0,46.9965,47.0468,46.9588,47.0279,65900.0
2011-05-03 14:15:00,74.86,74.95,74.85,74.91,40700.0,47.0216,47.0782,47.0154,47.0531,40700.0
2011-05-03 14:20:00,74.9,74.92,74.8,74.8,23400.0,47.0468,47.0593,46.984,46.984,23400.0
2011-05-03 14:25:00,74.81,74.95,74.8,74.91,34500.0,46.9902,47.0782,46.984,47.0531,34500.0
2011-05-03 14:30:00,74.92,74.97,74.9,74.93,28600.0,47.0593,47.0907,47.0468,47.0656,28600.0
2011-05-03 14:35:00,74.93,74.97,74.91,74.91,28200.0,47.0656,47.0907,47.0531,47.0531,28200.0
2011-05-03 14:40:00,74.91,75.07,74.9,75.04,92500.0,47.0531,47.1536,47.0468,47.1347,92500.0
2011-05-03 14:45:00,75.04,75.04,74.97,74.98,26800.0,47.1347,47.1347,47.0907,47.097,26800.0
2011-05-03 14:50:00,74.97,74.98,74.85,74.85,22700.0,47.0907,47.097,47.0154,47.0154,22700.0
2011-05-03 14:55:00,74.85,74.93,74.83,74.93,16300.0,47.0154,47.0656,47.0028,47.0656,16300.0
2011-05-03 15:00:00,74.93,75.0,74.93,74.99,21700.0,47.0656,47.1096,47.0656,47.1033,21700.0
2011-05-03 15:05:00,74.99,75.0,74.92,74.97,20200.0,47.1033,47.1096,47.0593,47.0907,20200.0
2011-05-03 15:10:00,74.96,75.0,74.95,74.98,20300.0,47.0845,47.1096,47.0782,47.097,20300.0
2011-05-03 15:15:00,74.98,75.0,74.94,74.98,38800.0,47.097,47.1096,47.0719,47.097,38800.0
2011-05-03 15:20:00,74.98,75.16,74.98,75.14,82900.0,47.097,47.2101,47.097,47.1975,82900.0
2011-05-03 15:25:00,75.14,75.15,75.02,75.09,92100.0,47.1975,47.2038,47.1221,47.1661,92100.0
2011-05-03 15:30:00,75.09,75.16,75.09,75.14,96400.0,47.1661,47.2101,47.1661,47.1975,96400.0
2011-05-03 15:35:00,75.15,75.22,75.08,75.22,98900.0,47.2038,47.2478,47.1598,47.2478,98900.0
2011-05-03 15:40:00,75.21,75.23,75.14,75.19,143200.0,47.2415,47.2541,47.1975,47.2289,143200.0
2011-05-03 15:45:00,75.19,75.23,75.14,75.14,115700.0,47.2289,47.2541,47.1975,47.1975,115700.0
2011-05-03 15:50:00,75.15,75.24,75.1,75.17,254000.0,47.2038,47.2603,47.1724,47.2164,254000.0
2011-05-03 15:55:00,75.17,75.19,75.09,75.09,505800.0,47.2164,47.2289,47.1661,47.1661,505800.0
2011-05-04 09:30:00,74.97,75.16,74.81,74.91,67500.0,47.0907,47.2101,46.9902,47.0531,67500.0
2011-05-04 09:35:00,74.92,75.14,74.84,75.09,36100.0,47.0593,47.1975,47.0091,47.1661,36100.0
2011-05-04 09:40:00,75.09,75.12,74.88,75.1,34900.0,47.1661,47.185,47.0342,47.1724,34900.0
2011-05-04 09:45:00,75.08,75.24,74.96,75.09,35000.0,47.1598,47.2603,47.0845,47.1661,35000.0
2011-05-04 09:50:00,75.1,75.12,75.0,75.06,82800.0,47.1724,47.185,47.1096,47.1473,82800.0
2011-05-04 09:55:00,75.04,75.11,74.75,74.8,60200.0,47.1347,47.1787,46.9526,46.984,60200.0
2011-05-04 10:00:00,74.8,74.8,74.47,74.72,85700.0,46.984,46.984,46.7767,46.9337,85700.0
2011-05-04 10:05:00,74.73,74.73,74.34,74.36,74500.0,46.94,46.94,46.695,46.7076,74500.0
2011-05-04 10:10:00,74.37,74.5,74.32,74.49,37300.0,46.7139,46.7955,46.6825,46.7892,37300.0
2011-05-04 10:15:00,74.5,74.54,74.46,74.54,32100.0,46.7955,46.8206,46.7704,46.8206,32100.0
2011-05-04 10:20:00,74.55,74.55,74.46,74.48,60200.0,46.8269,46.8269,46.7704,46.783,60200.0
2011-05-04 10:25:00,74.49,74.54,74.45,74.53,56300.0,46.7892,46.8206,46.7641,46.8144,56300.0
2011-05-04 10:30:00,74.52,74.62,74.48,74.59,49800.0,46.8081,46.8709,46.783,46.8521,49800.0
2011-05-04 10:35:00,74.59,74.67,74.57,74.64,38500.0,46.8521,46.9023,46.8395,46.8835,38500.0
2011-05-04 10:40:00,74.65,74.68,74.54,74.55,30200.0,46.8897,46.9086,46.8206,46.8269,30200.0
2011-05-04 10:45:00,74.54,74.62,74.4,74.44,70400.0,46.8206,46.8709,46.7327,46.7578,70400.0
2011-05-04 10:50:00,74.44,74.48,74.4,74.43,52600.0,46.7578,46.783,46.7327,46.7516,52600.0
2011-05-04 10:55:00,74.41,74.5,74.41,74.47,32700.0,46.739,46.7955,46.739,46.7767,32700.0
2011-05-04 11:00:00,74.47,74.51,74.46,74.51,28500.0,46.7767,46.8018,46.7704,46.8018,28500.0
2011-05-04 11:05:00,74.51,74.52,74.44,74.46,42700.0,46.8018,46.8081,46.7578,46.7704,42700.0
2011-05-04 11:10:00,74.47,74.47,74.4,74.4,46800.0,46.7767,46.7767,46.7327,46.7327,46800.0
2011-05-04 11:15:00,74.4,74.4,74.14,74.21,71900.0,46.7327,46.7327,46.5694,46.6134,71900.0
2011-05-04 11:20:00,74.21,74.32,74.19,74.32,41400.0,46.6134,46.6825,46.6008,46.6825,41400.0
2011-05-04 11:25:00,74.31,74.31,74.26,74.3,25600.0,46.6762,46.6762,46.6448,46.6699,25600.0
2011-05-04 11:30:00,74.29,74.31,74.23,74.23,71600.0,46.6636,46.6762,46.6259,46.6259,71600.0
2011-05-04 11:35:00,74.23,74.23,74.08,74.11,38300.0,46.6259,46.6259,46.5317,46.5506,38300.0
2011-05-04 11:40:00,74.1,74.13,74.05,74.12,46300.0,46.5443,46.5631,46.5129,46.5568,46300.0
2011-05-04 11:45:00,74.13,74.14,74.07,74.08,25600.0,46.5631,46.5694,46.5254,46.5317,25600.0
2011-05-04 11:50:00,74.07,74.09,74.0,74.01,48700.0,46.5254,46.538,46.4815,46.4877,48700.0
2011-05-04 11:55:00,74.01,74.05,73.98,74.03,51800.0,46.4877,46.5129,46.4689,46.5003,51800.0
2011-05-04 12:00:00,74.04,74.12,74.03,74.06,33500.0,46.5066,46.5568,46.5003,46.5191,33500.0
2011-05-04 12:05:00,74.06,74.07,73.99,74.07,22500.0,46.5191,46.5254,46.4752,46.5254,22500.0
2011-05-04 12:10:00,74.07,74.08,73.97,74.03,30400.0,46.5254,46.5317,46.4626,46.5003,30400.0
2011-05-04 12:15:00,74.02,74.03,73.95,73.95,29500.0,46.494,46.5003,46.4501,46.4501,29500.0
2011-05-04 12:20:00,73.95,73.95,73.74,73.8,111400.0,46.4501,46.4501,46.3181,46.3558,111400.0
2011-05-04 12:25:00,73.8,73.92,73.78,73.91,42300.0,46.3558,46.4312,46.3433,46.4249,42300.0
2011-05-04 12:30:00,73.92,74.08,73.92,74.08,31300.0,46.4312,46.5317,46.4312,46.5317,31300.0
2011-05-04 12:35:00,74.06,74.13,74.05,74.13,27000.0,46.5191,46.5631,46.5129,46.5631,27000.0
2011-05-04 12:40:00,74.13,74.18,74.06,74.07,38400.0,46.5631,46.5945,46.5191,46.5254,38400.0
2011-05-04 12:45:00,74.06,74.09,74.02,74.09,19800.0,46.5191,46.538,46.494,46.538,19800.0
2011-05-04 12:50:00,74.1,74.11,74.01,74.05,27500.0,46.5443,46.5506,46.4877,46.5129,27500.0
2011-05-04 12:55:00,74.04,74.11,74.04,74.11,16500.0,46.5066,46.5506,46.5066,46.5506,16500.0
2011-05-04 13:00:00,74.1,74.17,74.07,74.17,37400.0,46.5443,46.5882,46.5254,46.5882,37400.0
2011-05-04 13:05:00,74.17,74.23,74.15,74.22,46100.0,46.5882,46.6259,46.5757,46.6196,46100.0
2011-05-04 13:10:00,74.23,74.31,74.21,74.27,30600.0,46.6259,46.6762,46.6134,46.6511,30600.0
2011-05-04 13:15:00,74.27,74.33,74.25,74.31,28100.0,46.6511,46.6887,46.6385,46.6762,28100.0
2011-05-04 13:20:00,74.3,74.33,74.28,74.3,22100.0,46.6699,46.6887,46.6573,46.6699,22100.0
2011-05-04 13:25:00,74.29,74.31,74.24,74.25,17100.0,46.6636,46.6762,46.6322,46.6385,17100.0
2011-05-04 13:30:00,74.25,74.32,74.25,74.29,44500.0,46.6385,46.6825,46.6385,46.6636,44500.0
2011-05-04 13:35:00,74.29,74.33,74.24,74.28,34600.0,46.6636,46.6887,46.6322,46.6573,34600.0
2011-05-04 13:40:00,74.27,74.27,74.23,74.24,18300.0,46.6511,46.6511,46.6259,46.6322,18300.0
2011-05-04 13:45:00,74.24,74.26,74.21,74.23,27000.0,46.6322,46.6448,46.6134,46.6259,27000.0
2011-05-04 13:50:00,74.22,74.26,74.2,74.24,20200.0,46.6196,46.6448,46.6071,46.6322,20200.0
2011-05-04 13:55:00,74.24,74.25,74.19,74.2,21300.0,46.6322,46.6385,46.6008,46.6071,21300.0
2011-05-04 14:00:00,74.19,74.23,74.12,74.12,52300.0,46.6008,46.6259,46.5568,46.5568,52300.0
2011-05-04 14:05:00,74.12,74.16,74.12,74.14,23300.0,46.5568,46.582,46.5568,46.5694,23300.0
2011-05-04 14:10:00,74.14,74.16,74.12,74.16,21000.0,46.5694,46.582,46.5568,46.582,21000.0
2011-05-04 14:15:00,74.16,74.22,74.12,74.2,47300.0,46.582,46.6196,46.5568,46.6071,47300.0
2011-05-04 14:20:00,74.2,74.24,74.19,74.22,21600.0,46.6071,46.6322,46.6008,46.6196,21600.0
2011-05-04 14:25:00,74.22,74.25,74.22,74.23,23200.0,46.6196,46.6385,46.6196,46.6259,23200.0
2011-05-04 14:30:00,74.24,74.26,74.18,74.22,30600.0,46.6322,46.6448,46.5945,46.6196,30600.0
2011-05-04 14:35:00,74.23,74.28,74.22,74.27,18700.0,46.6259,46.6573,46.6196,46.6511,18700.0
2011-05-04 14:40:00,74.27,74.31,74.25,74.25,27400.0,46.6511,46.6762,46.6385,46.6385,27400.0
2011-05-04 14:45:00,74.24,74.24,74.17,74.19,27800.0,46.6322,46.6322,46.5882,46.6008,27800.0
2011-05-04 14:50:00,74.18,74.2,74.14,74.15,31400.0,46.5945,46.6071,46.5694,46.5757,31400.0
2011-05-04 14:55:00,74.16,74.17,74.03,74.03,75000.0,46.582,46.5882,46.5003,46.5003,75000.0
2011-05-04 15:00:00,74.02,74.07,73.93,73.94,66000.0,46.494,46.5254,46.4375,46.4438,66000.0
2011-05-04 15:05:00,73.94,73.96,73.88,73.9,41300.0,46.4438,46.4563,46.4061,46.4186,41300.0
2011-05-04 15:10:00,73.91,73.93,73.88,73.88,35700.0,46.4249,46.4375,46.4061,46.4061,35700.0
2011-05-04 15:15:00,73.88,73.98,73.86,73.96,41300.0,46.4061,46.4689,46.3935,46.4563,41300.0
2011-05-04 15:20:00,73.97,74.01,73.95,74.0,32400.0,46.4626,46.4877,46.4501,46.4815,32400.0
2011-05-04 15:25:00,74.0,74.04,73.95,73.98,29600.0,46.4815,46.5066,46.4501,46.4689,29600.0
2011-05-04 15:30:00,73.98,74.04,73.97,73.99,35100.0,46.4689,46.5066,46.4626,46.4752,35100.0
2011-05-04 15:35:00,74.01,74.1,73.95,74.06,52900.0,46.4877,46.5443,46.4501,46.5191,52900.0
2011-05-04 15:40:00,74.05,74.08,73.98,73.98,56100.0,46.5129,46.5317,46.4689,46.4689,56100.0
2011-05-04 15:45:00,73.99,74.06,73.97,74.0,92700.0,46.4752,46.5191,46.4626,46.4815,92700.0
2011-05-04 15:50:00,74.01,74.2,74.01,74.13,189000.0,46.4877,46.6071,46.4877,46.5631,189000.0
2011-05-04 15:55:00,74.13,74.28,74.13,74.23,331500.0,46.5631,46.6573,46.5631,46.6259,331500.0
2011-05-05 09:30:00,73.75,73.96,73.58,73.79,109000.0,46.3244,46.4563,46.2176,46.3496,109000.0
2011-05-05 09:35:00,73.78,74.09,73.65,74.06,93100.0,46.3433,46.538,46.2616,46.5191,93100.0
2011-05-05 09:40:00,74.07,74.26,73.98,74.19,96300.0,46.5254,46.6448,46.4689,46.6008,96300.0
2011-05-05 09:45:00,74.21,74.37,74.07,74.15,73600.0,46.6134,46.7139,46.5254,46.5757,73600.0
2011-05-05 09:50:00,74.16,74.31,74.16,74.28,55900.0,46.582,46.6762,46.582,46.6573,55900.0
2011-05-05 09:55:00,74.27,74.33,74.12,74.31,44000.0,46.6511,46.6887,46.5568,46.6762,44000.0
2011-05-05 10:00:00,74.31,74.5,74.31,74.4,53600.0,46.6762,46.7955,46.6762,46.7327,53600.0
2011-05-05 10:05:00,74.4,74.61,74.37,74.47,107900.0,46.7327,46.8646,46.7139,46.7767,107900.0
2011-05-05 10:10:00,74.45,74.69,74.44,74.58,175000.0,46.7641,46.9149,46.7578,46.8458,175000.0
2011-05-05 10:15:00,74.57,74.57,74.37,74.49,91200.0,46.8395,46.8395,46.7139,46.7892,91200.0
2011-05-05 10:20:00,74.49,74.58,74.36,74.36,90100.0,46.7892,46.8458,46.7076,46.7076,90100.0
2011-05-05 10:25:00,74.35,74.4,74.32,74.38,15600.0,46.7013,46.7327,46.6825,46.7201,15600.0
2011-05-05 10:30:00,74.36,74.5,74.33,74.5,25800.0,46.7076,46.7955,46.6887,46.7955,25800.0
2011-05-05 10:35:00,74.49,74.65,74.48,74.55,43300.0,46.7892,46.8897,46.783,46.8269,43300.0
2011-05-05 10:40:00,74.55,74.59,74.37,74.42,72100.0,46.8269,46.8521,46.7139,46.7453,72100.0
2011-05-05 10:45:00,74.42,74.63,74.42,74.62,64000.0,46.7453,46.8772,46.7453,46.8709,64000.0
2011-05-05 10:50:00,74.62,74.73,74.58,74.7,66200.0,46.8709,46.94,46.8458,46.9211,66200.0
2011-05-05 10:55:00,74.71,74.76,74.68,74.75,56100.0,46.9274,46.9588,46.9086,46.9526,56100.0
2011-05-05 11:00:00,74.75,74.81,74.7,74.79,50500.0,46.9526,46.9902,46.9211,46.9777,50500.0
2011-05-05 11:05:00,74.79,74.79,74.45,74.47,70800.0,46.9777,46.9777,46.7641,46.7767,70800.0
2011-05-05 11:10:00,74.48,74.5,74.41,74.48,35700.0,46.783,46.7955,46.739,46.783,35700.0
2011-05-05 11:15:00,74.48,74.53,74.38,74.46,33500.0,46.783,46.8144,46.7201,46.7704,33500.0
2011-05-05 11:20:00,74.46,74.57,74.45,74.51,19500.0,46.7704,46.8395,46.7641,46.8018,19500.0
2011-05-05 11:25:00,74.51,74.61,74.48,74.59,28300.0,46.8018,46.8646,46.783,46.8521,28300.0
2011-05-05 11:30:00,74.58,74.67,74.55,74.65,47600.0,46.8458,46.9023,46.8269,46.8897,47600.0
2011-05-05 11:35:00,74.65,74.77,74.65,74.73,36500.0,46.8897,46.9651,46.8897,46.94,36500.0
2011-05-05 11:40:00,74.74,74.78,74.69,74.69,110200.0,46.9463,46.9714,46.9149,46.9149,110200.0
2011-05-05 11:45:00,74.69,74.8,74.68,74.77,117600.0,46.9149,46.984,46.9086,46.9651,117600.0
2011-05-05 11:50:00,74.78,74.78,74.67,74.67,65500.0,46.9714,46.9714,46.9023,46.9023,65500.0
2011-05-05 11:55:00,74.68,74.81,74.66,74.77,62500.0,46.9086,46.9902,46.896,46.9651,62500.0
2011-05-05 12:00:00,74.77,74.93,74.77,74.78,108100.0,46.9651,47.0656,46.9651,46.9714,108100.0
2011-05-05 12:05:00,74.78,74.85,74.74,74.77,64200.0,46.9714,47.0154,46.9463,46.9651,64200.0
2011-05-05 12:10:00,74.77,74.77,74.62,74.64,47100.0,46.9651,46.9651,46.8709,46.8835,47100.0
2011-05-05 12:15:00,74.65,74.66,74.55,74.59,43900.0,46.8897,46.896,46.8269,46.8521,43900.0
2011-05-05 12:20:00,74.59,74.72,74.59,74.7,22900.0,46.8521,46.9337,46.8521,46.9211,22900.0
2011-05-05 12:25:00,74.71,74.76,74.65,74.65,37000.0,46.9274,46.9588,46.8897,46.8897,37000.0
2011-05-05 12:30:00,74.65,74.65,74.59,74.61,23700.0,46.8897,46.8897,46.8521,46.8646,23700.0
2011-05-05 12:35:00,74.61,74.63,74.6,74.6,21800.0,46.8646,46.8772,46.8583,46.8583,21800.0
2011-05-05 12:40:00,74.6,74.63,74.57,74.6,23900.0,46.8583,46.8772,46.8395,46.8583,23900.0
2011-05-05 12:45:00,74.61,74.62,74.56,74.58,23500.0,46.8646,46.8709,46.8332,46.8458,23500.0
2011-05-05 12:50:00,74.58,74.6,74.54,74.54,22700.0,46.8458,46.8583,46.8206,46.8206,22700.0
2011-05-05 12:55:00,74.55,74.6,74.54,74.59,8800.0,46.8269,46.8583,46.8206,46.8521,8800.0
2011-05-05 13:00:00,74.59,74.61,74.58,74.6,18600.0,46.8521,46.8646,46.8458,46.8583,18600.0
2011-05-05 13:05:00,74.6,74.62,74.56,74.59,13000.0,46.8583,46.8709,46.8332,46.8521,13000.0
2011-05-05 13:10:00,74.59,74.66,74.57,74.66,24500.0,46.8521,46.896,46.8395,46.896,24500.0
2011-05-05 13:15:00,74.66,74.66,74.61,74.62,16000.0,46.896,46.896,46.8646,46.8709,16000.0
2011-05-05 13:20:00,74.62,74.66,74.6,74.61,19500.0,46.8709,46.896,46.8583,46.8646,19500.0
2011-05-05 13:25:00,74.62,74.66,74.62,74.64,20300.0,46.8709,46.896,46.8709,46.8835,20300.0
2011-05-05 13:30:00,74.64,74.66,74.56,74.59,27400.0,46.8835,46.896,46.8332,46.8521,27400.0
2011-05-05 13:35:00,74.59,74.63,74.56,74.62,27500.0,46.8521,46.8772,46.8332,46.8709,27500.0
2011-05-05 13:40:00,74.61,74.61,74.51,74.56,36400.0,46.8646,46.8646,46.8018,46.8332,36400.0
2011-05-05 13:45:00,74.55,74.62,74.54,74.59,20200.0,46.8269,46.8709,46.8206,46.8521,20200.0
2011-05-05 13:50:00,74.58,74.6,74.52,74.56,20000.0,46.8458,46.8583,46.8081,46.8332,20000.0
2011-05-05 13:55:00,74.56,74.66,74.56,74.63,23200.0,46.8332,46.896,46.8332,46.8772,23200.0
2011-05-05 14:00:00,74.63,74.64,74.55,74.58,24400.0,46.8772,46.8835,46.8269,46.8458,24400.0
2011-05-05 14:05:00,74.59,74.61,74.58,74.58,13300.0,46.8521,46.8646,46.8458,46.8458,13300.0
2011-05-05 14:10:00,74.58,74.59,74.51,74.59,27800.0,46.8458,46.8521,46.8018,46.8521,27800.0
2011-05-05 14:15:00,74.59,74.63,74.59,74.63,16500.0,46.8521,46.8772,46.8521,46.8772,16500.0
2011-05-05 14:20:00,74.62,74.76,74.6,74.7,66400.0,46.8709,46.9588,46.8583,46.9211,66400.0
2011-05-05 14:25:00,74.7,74.78,74.7,74.73,42700.0,46.9211,46.9714,46.9211,46.94,42700.0
2011-05-05 14:30:00,74.73,74.76,74.69,74.74,49700.0,46.94,46.9588,46.9149,46.9463,49700.0
2011-05-05 14:35:00,74.75,74.78,74.72,74.75,88400.0,46.9526,46.9714,46.9337,46.9526,88400.0
2011-05-05 14:40:00,74.74,74.74,74.63,74.64,53600.0,46.9463,46.9463,46.8772,46.8835,53600.0
2011-05-05 14:45:00,74.64,74.67,74.58,74.65,33800.0,46.8835,46.9023,46.8458,46.8897,33800.0
2011-05-05 14:50:00,74.64,74.67,74.53,74.53,44800.0,46.8835,46.9023,46.8144,46.8144,44800.0
2011-05-05 14:55:00,74.54,74.62,74.52,74.56,32100.0,46.8206,46.8709,46.8081,46.8332,32100.0
2011-05-05 15:00:00,74.55,74.57,74.5,74.55,44000.0,46.8269,46.8395,46.7955,46.8269,44000.0
2011-05-05 15:05:00,74.55,74.55,74.36,74.37,56500.0,46.8269,46.8269,46.7076,46.7139,56500.0
2011-05-05 15:10:00,74.37,74.37,74.03,74.06,167400.0,46.7139,46.7139,46.5003,46.5191,167400.0
2011-05-05 15:15:00,74.06,74.14,74.04,74.08,97500.0,46.5191,46.5694,46.5066,46.5317,97500.0
2011-05-05 15:20:00,74.09,74.11,73.8,73.89,213900.0,46.538,46.5506,46.3558,46.4124,213900.0
2011-05-05 15:25:00,73.89,74.01,73.75,73.8,137300.0,46.4124,46.4877,46.3244,46.3558,137300.0
2011-05-05 15:30:00,73.79,73.96,73.79,73.88,79000.0,46.3496,46.4563,46.3496,46.4061,79000.0
2011-05-05 15:35:00,73.88,73.97,73.85,73.85,63300.0,46.4061,46.4626,46.3872,46.3872,63300.0
2011-05-05 15:40:00,73.86,73.96,73.8,73.87,113800.0,46.3935,46.4563,46.3558,46.3998,113800.0
2011-05-05 15:45:00,73.88,73.93,73.75,73.81,320300.0,46.4061,46.4375,46.3244,46.3621,320300.0
2011-05-05 15:50:00,73.8,73.88,73.71,73.79,235700.0,46.3558,46.4061,46.2993,46.3496,235700.0
2011-05-05 15:55:00,73.8,73.99,73.8,73.95,234600.0,46.3558,46.4752,46.3558,46.4501,234600.0
2011-05-06 09:30:00,74.9,74.9,74.62,74.65,161100.0,47.0468,47.0468,46.8709,46.8897,161100.0
2011-05-06 09:35:00,74.66,74.86,74.61,74.78,101500.0,46.896,47.0216,46.8646,46.9714,101500.0
2011-05-06 09:40:00,74.77,74.82,74.61,74.78,121000.0,46.9651,46.9965,46.8646,46.9714,121000.0
2011-05-06 09:45:00,74.75,74.77,74.66,74.68,173600.0,46.9526,46.9651,46.896,46.9086,173600.0
2011-05-06 09:50:00,74.68,74.73,74.53,74.55,56700.0,46.9086,46.94,46.8144,46.8269,56700.0
2011-05-06 09:55:00,74.55,74.67,74.45,74.49,76100.0,46.8269,46.9023,46.7641,46.7892,76100.0
2011-05-06 10:00:00,74.49,74.59,74.45,74.55,37100.0,46.7892,46.8521,46.7641,46.8269,37100.0
2011-05-06 10:05:00,74.54,74.55,74.42,74.44,58300.0,46.8206,46.8269,46.7453,46.7578,58300.0
2011-05-06 10:10:00,74.44,74.53,74.39,74.52,42100.0,46.7578,46.8144,46.7264,46.8081,42100.0
2011-05-06 10:15:00,74.53,74.54,74.47,74.49,17100.0,46.8144,46.8206,46.7767,46.7892,17100.0
2011-05-06 10:20:00,74.48,74.6,74.48,74.5,72000.0,46.783,46.8583,46.783,46.7955,72000.0
2011-05-06 10:25:00,74.53,74.56,74.46,74.48,43600.0,46.8144,46.8332,46.7704,46.783,43600.0
2011-05-06 10:30:00,74.48,74.54,74.48,74.52,28600.0,46.783,46.8206,46.783,46.8081,28600.0
2011-05-06 10:35:00,74.51,74.59,74.49,74.57,29800.0,46.8018,46.8521,46.7892,46.8395,29800.0
2011-05-06 10:40:00,74.57,74.63,74.55,74.57,32400.0,46.8395,46.8772,46.8269,46.8395,32400.0
2011-05-06 10:45:00,74.58,74.58,74.48,74.53,17800.0,46.8458,46.8458,46.783,46.8144,17800.0
2011-05-06 10:50:00,74.51,74.55,74.49,74.52,12700.0,46.8018,46.8269,46.7892,46.8081,12700.0
2011-05-06 10:55:00,74.52,74.56,74.46,74.53,21900.0,46.8081,46.8332,46.7704,46.8144,21900.0
2011-05-06 11:00:00,74.53,74.56,74.48,74.56,28800.0,46.8144,46.8332,46.783,46.8332,28800.0
2011-05-06 11:05:00,74.55,74.59,74.53,74.58,39700.0,46.8269,46.8521,46.8144,46.8458,39700.0
2011-05-06 11:10:00,74.59,74.75,74.59,74.74,34100.0,46.8521,46.9526,46.8521,46.9463,34100.0
2011-05-06 11:15:00,74.74,74.82,74.67,74.8,83800.0,46.9463,46.9965,46.9023,46.984,83800.0
2011-05-06 11:20:00,74.8,74.87,74.78,74.83,57100.0,46.984,47.0279,46.9714,47.0028,57100.0
2011-05-06 11:25:00,74.84,74.86,74.78,74.78,45000.0,47.0091,47.0216,46.9714,46.9714,45000.0
2011-05-06 11:30:00,74.79,74.86,74.76,74.78,40200.0,46.9777,47.0216,46.9588,46.9714,40200.0
2011-05-06 11:35:00,74.77,74.77,74.72,74.77,18100.0,46.9651,46.9651,46.9337,46.9651,18100.0
2011-05-06 11:40:00,74.78,74.86,74.77,74.84,28900.0,46.9714,47.0216,46.9651,47.0091,28900.0
2011-05-06 11:45:00,74.84,74.95,74.84,74.94,43500.0,47.0091,47.0782,47.0091,47.0719,43500.0
2011-05-06 11:50:00,74.94,74.95,74.85,74.87,25500.0,47.0719,47.0782,47.0154,47.0279,25500.0
2011-05-06 11:55:00,74.88,74.88,74.75,74.79,47300.0,47.0342,47.0342,46.9526,46.9777,47300.0
2011-05-06 12:00:00,74.78,74.85,74.73,74.74,52400.0,46.9714,47.0154,46.94,46.9463,52400.0
2011-05-06 12:05:00,74.73,74.74,74.61,74.61,35500.0,46.94,46.9463,46.8646,46.8646,35500.0
2011-05-06 12:10:00,74.63,74.76,74.59,74.7,41000.0,46.8772,46.9588,46.8521,46.9211,41000.0
2011-05-06 12:15:00,74.71,74.72,74.6,74.64,24400.0,46.9274,46.9337,46.8583,46.8835,24400.0
2011-05-06 12:20:00,74.61,74.72,74.61,74.7,18600.0,46.8646,46.9337,46.8646,46.9211,18600.0
2011-05-06 12:25:00,74.69,74.73,74.57,74.58,14600.0,46.9149,46.94,46.8395,46.8458,14600.0
2011-05-06 12:30:00,74.56,74.64,74.49,74.51,29900.0,46.8332,46.8835,46.7892,46.8018,29900.0
2011-05-06 12:35:00,74.52,74.56,74.47,74.48,39400.0,46.8081,46.8332,46.7767,46.783,39400.0
2011-05-06 12:40:00,74.47,74.51,74.38,74.45,65700.0,46.7767,46.8018,46.7201,46.7641,65700.0
2011-05-06 12:45:00,74.45,74.54,74.44,74.51,49200.0,46.7641,46.8206,46.7578,46.8018,49200.0
2011-05-06 12:50:00,74.51,74.62,74.49,74.61,27000.0,46.8018,46.8709,46.7892,46.8646,27000.0
2011-05-06 12:55:00,74.61,74.64,74.55,74.64,20200.0,46.8646,46.8835,46.8269,46.8835,20200.0
2011-05-06 13:00:00,74.65,74.66,74.55,74.55,17200.0,46.8897,46.896,46.8269,46.8269,17200.0
2011-05-06 13:05:00,74.55,74.57,74.46,74.52,43800.0,46.8269,46.8395,46.7704,46.8081,43800.0
2011-05-06 13:10:00,74.53,74.53,74.34,74.48,69300.0,46.8144,46.8144,46.695,46.783,69300.0
2011-05-06 13:15:00,74.47,74.47,74.14,74.26,144700.0,46.7767,46.7767,46.5694,46.6448,144700.0
2011-05-06 13:20:00,74.26,74.31,74.2,74.27,65100.0,46.6448,46.6762,46.6071,46.6511,65100.0
2011-05-06 13:25:00,74.26,74.29,74.16,74.18,32600.0,46.6448,46.6636,46.582,46.5945,32600.0
2011-05-06 13:30:00,74.17,74.31,74.14,74.29,27300.0,46.5882,46.6762,46.5694,46.6636,27300.0
2011-05-06 13:35:00,74.28,74.3,74.19,74.19,16900.0,46.6573,46.6699,46.6008,46.6008,16900.0
2011-05-06 13:40:00,74.18,74.24,74.12,74.12,23700.0,46.5945,46.6322,46.5568,46.5568,23700.0
2011-05-06 13:45:00,74.11,74.15,74.08,74.08,31500.0,46.5506,46.5757,46.5317,46.5317,31500.0
2011-05-06 13:50:00,74.08,74.15,74.05,74.12,24400.0,46.5317,46.5757,46.5129,46.5568,24400.0
2011-05-06 13:55:00,74.13,74.21,74.12,74.2,31400.0,46.5631,46.6134,46.5568,46.6071,31400.0
2011-05-06 14:00:00,74.2,74.25,74.18,74.22,23100.0,46.6071,46.6385,46.5945,46.6196,23100.0
2011-05-06 14:05:00,74.22,74.3,74.22,74.29,14400.0,46.6196,46.6699,46.6196,46.6636,14400.0
2011-05-06 14:10:00,74.3,74.43,74.3,74.36,22600.0,46.6699,46.7516,46.6699,46.7076,22600.0
2011-05-06 14:15:00,74.36,74.4,74.31,74.37,18700.0,46.7076,46.7327,46.6762,46.7139,18700.0
2011-05-06 14:20:00,74.37,74.37,74.3,74.32,18600.0,46.7139,46.7139,46.6699,46.6825,18600.0
2011-05-06 14:25:00,74.31,74.31,74.18,74.22,26900.0,46.6762,46.6762,46.5945,46.6196,26900.0
2011-05-06 14:30:00,74.21,74.22,74.02,74.05,30300.0,46.6134,46.6196,46.494,46.5129,30300.0
2011-05-06 14:35:00,74.05,74.09,74.0,74.02,34000.0,46.5129,46.538,46.4815,46.494,34000.0
2011-05-06 14:40:00,74.04,74.1,74.02,74.1,23300.0,46.5066,46.5443,46.494,46.5443,23300.0
2011-05-06 14:45:00,74.11,74.11,74.0,74.03,26500.0,46.5506,46.5506,46.4815,46.5003,26500.0
2011-05-06 14:50:00,74.03,74.1,74.0,74.01,30800.0,46.5003,46.5443,46.4815,46.4877,30800.0
2011-05-06 14:55:00,74.01,74.07,74.0,74.0,24600.0,46.4877,46.5254,46.4815,46.4815,24600.0
2011-05-06 15:00:00,74.01,74.17,74.0,74.1,44700.0,46.4877,46.5882,46.4815,46.5443,44700.0
2011-05-06 15:05:00,74.1,74.14,74.04,74.14,33700.0,46.5443,46.5694,46.5066,46.5694,33700.0
2011-05-06 15:10:00,74.15,74.25,74.12,74.14,43000.0,46.5757,46.6385,46.5568,46.5694,43000.0
2011-05-06 15:15:00,74.15,74.15,74.08,74.13,58200.0,46.5757,46.5757,46.5317,46.5631,58200.0
2011-05-06 15:20:00,74.13,74.14,74.07,74.1,33900.0,46.5631,46.5694,46.5254,46.5443,33900.0
2011-05-06 15:25:00,74.1,74.11,74.0,74.06,34500.0,46.5443,46.5506,46.4815,46.5191,34500.0
2011-05-06 15:30:00,74.06,74.11,74.04,74.11,56700.0,46.5191,46.5506,46.5066,46.5506,56700.0
2011-05-06 15:35:00,74.1,74.13,74.02,74.03,48200.0,46.5443,46.5631,46.494,46.5003,48200.0
2011-05-06 15:40:00,74.02,74.11,74.02,74.1,79300.0,46.494,46.5506,46.494,46.5443,79300.0
2011-05-06 15:45:00,74.1,74.21,74.1,74.16,95200.0,46.5443,46.6134,46.5443,46.582,95200.0
2011-05-06 15:50:00,74.16,74.19,74.03,74.08,101500.0,46.582,46.6008,46.5003,46.5317,101500.0
2011-05-06 15:55:00,74.08,74.12,74.04,74.09,171900.0,46.5317,46.5568,46.5066,46.538,171900.0
2011-05-09 09:30:00,74.01,74.06,73.7,73.92,53200.0,46.4877,46.5191,46.293,46.4312,53200.0
2011-05-09 09:35:00,73.94,73.96,73.64,73.92,73400.0,46.4438,46.4563,46.2553,46.4312,73400.0
2011-05-09 09:40:00,73.91,73.99,73.76,73.85,24100.0,46.4249,46.4752,46.3307,46.3872,24100.0
2011-05-09 09:45:00,73.87,73.87,73.74,73.75,39000.0,46.3998,46.3998,46.3181,46.3244,39000.0
2011-05-09 09:50:00,73.75,73.85,73.7,73.72,34400.0,46.3244,46.3872,46.293,46.3056,34400.0
2011-05-09 09:55:00,73.72,73.83,73.7,73.72,43200.0,46.3056,46.3747,46.293,46.3056,43200.0
2011-05-09 10:00:00,73.72,73.77,73.63,73.67,81300.0,46.3056,46.337,46.2491,46.2742,81300.0
2011-05-09 10:05:00,73.67,73.82,73.67,73.81,23500.0,46.2742,46.3684,46.2742,46.3621,23500.0
2011-05-09 10:10:00,73.83,73.89,73.76,73.82,56600.0,46.3747,46.4124,46.3307,46.3684,56600.0
2011-05-09 10:15:00,73.83,73.85,73.72,73.76,70800.0,46.3747,46.3872,46.3056,46.3307,70800.0
2011-05-09 10:20:00,73.75,73.75,73.58,73.64,81400.0,46.3244,46.3244,46.2176,46.2553,81400.0
2011-05-09 10:25:00,73.64,73.85,73.61,73.72,70100.0,46.2553,46.3872,46.2365,46.3056,70100.0
2011-05-09 10:30:00,73.72,73.79,73.67,73.77,26400.0,46.3056,46.3496,46.2742,46.337,26400.0
2011-05-09 10:35:00,73.78,73.84,73.72,73.77,14000.0,46.3433,46.381,46.3056,46.337,14000.0
2011-05-09 10:40:00,73.75,73.8,73.71,73.78,21400.0,46.3244,46.3558,46.2993,46.3433,21400.0
2011-05-09 10:45:00,73.79,73.79,73.65,73.67,16100.0,46.3496,46.3496,46.2616,46.2742,16100.0
2011-05-09 10:50:00,73.67,73.83,73.65,73.78,38400.0,46.2742,46.3747,46.2616,46.3433,38400.0
2011-05-09 10:55:00,73.78,73.78,73.73,73.75,33300.0,46.3433,46.3433,46.3119,46.3244,33300.0
2011-05-09 11:00:00,73.77,73.8,73.73,73.76,25700.0,46.337,46.3558,46.3119,46.3307,25700.0
2011-05-09 11:05:00,73.76,73.81,73.73,73.77,34900.0,46.3307,46.3621,46.3119,46.337,34900.0
2011-05-09 11:10:00,73.75,73.77,73.71,73.71,12300.0,46.3244,46.337,46.2993,46.2993,12300.0
2011-05-09 11:15:00,73.71,73.72,73.66,73.68,18900.0,46.2993,46.3056,46.2679,46.2805,18900.0
2011-05-09 11:20:00,73.67,73.7,73.62,73.62,28100.0,46.2742,46.293,46.2428,46.2428,28100.0
2011-05-09 11:25:00,73.63,73.69,73.63,73.67,19400.0,46.2491,46.2867,46.2491,46.2742,19400.0
2011-05-09 11:30:00,73.68,73.72,73.66,73.69,17100.0,46.2805,46.3056,46.2679,46.2867,17100.0
2011-05-09 11:35:00,73.7,73.72,73.69,73.72,8600.0,46.293,46.3056,46.2867,46.3056,8600.0
2011-05-09 11:40:00,73.72,73.72,73.65,73.65,12400.0,46.3056,46.3056,46.2616,46.2616,12400.0
2011-05-09 11:45:00,73.66,73.72,73.65,73.72,13600.0,46.2679,46.3056,46.2616,46.3056,13600.0
2011-05-09 11:50:00,73.72,73.75,73.7,73.73,52900.0,46.3056,46.3244,46.293,46.3119,52900.0
2011-05-09 11:55:00,73.73,73.75,73.71,73.73,19200.0,46.3119,46.3244,46.2993,46.3119,19200.0
2011-05-09 12:00:00,73.73,73.78,73.73,73.77,52200.0,46.3119,46.3433,46.3119,46.337,52200.0
2011-05-09 12:05:00,73.78,73.86,73.77,73.82,46400.0,46.3433,46.3935,46.337,46.3684,46400.0
2011-05-09 12:10:00,73.83,73.91,73.76,73.89,83200.0,46.3747,46.4249,46.3307,46.4124,83200.0
2011-05-09 12:15:00,73.89,73.94,73.75,73.75,80100.0,46.4124,46.4438,46.3244,46.3244,80100.0
2011-05-09 12:20:00,73.76,73.79,73.76,73.77,17900.0,46.3307,46.3496,46.3307,46.337,17900.0
2011-05-09 12:25:00,73.77,73.8,73.76,73.78,22100.0,46.337,46.3558,46.3307,46.3433,22100.0
2011-05-09 12:30:00,73.79,73.84,73.78,73.84,21300.0,46.3496,46.381,46.3433,46.381,21300.0
2011-05-09 12:35:00,73.84,73.89,73.84,73.85,46600.0,46.381,46.4124,46.381,46.3872,46600.0
2011-05-09 12:40:00,73.84,73.92,73.82,73.87,20100.0,46.381,46.4312,46.3684,46.3998,20100.0
2011-05-09 12:45:00,73.86,73.9,73.86,73.89,21600.0,46.3935,46.4186,46.3935,46.4124,21600.0
2011-05-09 12:50:00,73.9,73.94,73.87,73.89,15200.0,46.4186,46.4438,46.3998,46.4124,15200.0
2011-05-09 12:55:00,73.89,73.93,73.88,73.9,12600.0,46.4124,46.4375,46.4061,46.4186,12600.0
2011-05-09 13:00:00,73.9,73.92,73.84,73.88,39400.0,46.4186,46.4312,46.381,46.4061,39400.0
2011-05-09 13:05:00,73.89,73.9,73.82,73.82,28300.0,46.4124,46.4186,46.3684,46.3684,28300.0
2011-05-09 13:10:00,73.83,73.85,73.8,73.82,23800.0,46.3747,46.3872,46.3558,46.3684,23800.0
2011-05-09 13:15:00,73.83,73.87,73.83,73.86,9000.0,46.3747,46.3998,46.3747,46.3935,9000.0
2011-05-09 13:20:00,73.86,73.89,73.82,73.85,22300.0,46.3935,46.4124,46.3684,46.3872,22300.0
2011-05-09 13:25:00,73.86,73.87,73.84,73.84,17000.0,46.3935,46.3998,46.381,46.381,17000.0
2011-05-09 13:30:00,73.84,73.88,73.83,73.88,19900.0,46.381,46.4061,46.3747,46.4061,19900.0
2011-05-09 13:35:00,73.88,73.89,73.86,73.89,7900.0,46.4061,46.4124,46.3935,46.4124,7900.0
2011-05-09 13:40:00,73.89,73.9,73.88,73.89,12900.0,46.4124,46.4186,46.4061,46.4124,12900.0
2011-05-09 13:45:00,73.89,73.91,73.88,73.89,13600.0,46.4124,46.4249,46.4061,46.4124,13600.0
2011-05-09 13:50:00,73.89,73.92,73.88,73.91,13500.0,46.4124,46.4312,46.4061,46.4249,13500.0
2011-05-09 13:55:00,73.91,73.91,73.86,73.88,12200.0,46.4249,46.4249,46.3935,46.4061,12200.0
2011-05-09 14:00:00,73.88,73.91,73.79,73.81,28300.0,46.4061,46.4249,46.3496,46.3621,28300.0
2011-05-09 14:05:00,73.79,73.85,73.79,73.84,14800.0,46.3496,46.3872,46.3496,46.381,14800.0
2011-05-09 14:10:00,73.84,73.84,73.75,73.79,31000.0,46.381,46.381,46.3244,46.3496,31000.0
2011-05-09 14:15:00,73.79,73.81,73.74,73.75,15900.0,46.3496,46.3621,46.3181,46.3244,15900.0
2011-05-09 14:20:00,73.76,73.77,73.69,73.69,18800.0,46.3307,46.337,46.2867,46.2867,18800.0
2011-05-09 14:25:00,73.69,73.72,73.69,73.7,12800.0,46.2867,46.3056,46.2867,46.293,12800.0
2011-05-09 14:30:00,73.7,73.87,73.7,73.86,26000.0,46.293,46.3998,46.293,46.3935,26000.0
2011-05-09 14:35:00,73.85,73.88,73.81,73.86,24000.0,46.3872,46.4061,46.3621,46.3935,24000.0
2011-05-09 14:40:00,73.86,73.89,73.84,73.85,40400.0,46.3935,46.4124,46.381,46.3872,40400.0
2011-05-09 14:45:00,73.84,73.86,73.8,73.8,34100.0,46.381,46.3935,46.3558,46.3558,34100.0
2011-05-09 14:50:00,73.8,73.81,73.77,73.78,13400.0,46.3558,46.3621,46.337,46.3433,13400.0
2011-05-09 14:55:00,73.78,73.81,73.77,73.8,15000.0,46.3433,46.3621,46.337,46.3558,15000.0
2011-05-09 15:00:00,73.81,73.84,73.8,73.84,25300.0,46.3621,46.381,46.3558,46.381,25300.0
2011-05-09 15:05:00,73.83,73.83,73.78,73.79,15000.0,46.3747,46.3747,46.3433,46.3496,15000.0
2011-05-09 15:10:00,73.78,73.79,73.71,73.75,40500.0,46.3433,46.3496,46.2993,46.3244,40500.0
2011-05-09 15:15:00,73.76,73.78,73.73,73.73,46100.0,46.3307,46.3433,46.3119,46.3119,46100.0
2011-05-09 15:20:00,73.73,73.76,73.73,73.74,42100.0,46.3119,46.3307,46.3119,46.3181,42100.0
2011-05-09 15:25:00,73.75,73.76,73.7,73.72,67800.0,46.3244,46.3307,46.293,46.3056,67800.0
2011-05-09 15:30:00,73.72,73.72,73.67,73.68,74200.0,46.3056,46.3056,46.2742,46.2805,74200.0
2011-05-09 15:35:00,73.69,73.71,73.63,73.7,59500.0,46.2867,46.2993,46.2491,46.293,59500.0
2011-05-09 15:40:00,73.7,73.71,73.64,73.65,84200.0,46.293,46.2993,46.2553,46.2616,84200.0
2011-05-09 15:45:00,73.65,73.73,73.65,73.72,147800.0,46.2616,46.3119,46.2616,46.3056,147800.0
2011-05-09 15:50:00,73.73,73.79,73.72,73.72,136700.0,46.3119,46.3496,46.3056,46.3056,136700.0
2011-05-09 15:55:00,73.73,73.76,73.69,73.69,219700.0,46.3119,46.3307,46.2867,46.2867,219700.0
2011-05-10 09:30:00,73.86,74.39,73.86,74.36,66700.0,46.3935,46.7264,46.3935,46.7076,66700.0
2011-05-10 09:35:00,74.37,74.46,74.29,74.32,72600.0,46.7139,46.7704,46.6636,46.6825,72600.0
2011-05-10 09:40:00,74.32,74.42,74.3,74.37,68500.0,46.6825,46.7453,46.6699,46.7139,68500.0
2011-05-10 09:45:00,74.38,74.54,74.38,74.54,60600.0,46.7201,46.8206,46.7201,46.8206,60600.0
2011-05-10 09:50:00,74.55,74.62,74.45,74.48,84000.0,46.8269,46.8709,46.7641,46.783,84000.0
2011-05-10 09:55:00,74.46,74.59,74.46,74.55,29300.0,46.7704,46.8521,46.7704,46.8269,29300.0
2011-05-10 10:00:00,74.55,74.66,74.55,74.64,73600.0,46.8269,46.896,46.8269,46.8835,73600.0
2011-05-10 10:05:00,74.64,74.71,74.61,74.62,92400.0,46.8835,46.9274,46.8646,46.8709,92400.0
2011-05-10 10:10:00,74.62,74.62,74.56,74.58,24400.0,46.8709,46.8709,46.8332,46.8458,24400.0
2011-05-10 10:15:00,74.59,74.65,74.55,74.56,24900.0,46.8521,46.8897,46.8269,46.8332,24900.0
2011-05-10 10:20:00,74.57,74.67,74.5,74.61,66700.0,46.8395,46.9023,46.7955,46.8646,66700.0
2011-05-10 10:25:00,74.62,74.62,74.53,74.55,19600.0,46.8709,46.8709,46.8144,46.8269,19600.0
2011-05-10 10:30:00,74.55,74.56,74.46,74.49,21900.0,46.8269,46.8332,46.7704,46.7892,21900.0
2011-05-10 10:35:00,74.49,74.51,74.48,74.5,16100.0,46.7892,46.8018,46.783,46.7955,16100.0
2011-05-10 10:40:00,74.5,74.51,74.48,74.5,34300.0,46.7955,46.8018,46.783,46.7955,34300.0
2011-05-10 10:45:00,74.5,74.53,74.47,74.51,34000.0,46.7955,46.8144,46.7767,46.8018,34000.0
2011-05-10 10:50:00,74.52,74.58,74.52,74.58,19700.0,46.8081,46.8458,46.8081,46.8458,19700.0
2011-05-10 10:55:00,74.58,74.58,74.5,74.5,13000.0,46.8458,46.8458,46.7955,46.7955,13000.0
2011-05-10 11:00:00,74.5,74.55,74.5,74.51,42000.0,46.7955,46.8269,46.7955,46.8018,42000.0
2011-05-10 11:05:00,74.51,74.53,74.5,74.5,51300.0,46.8018,46.8144,46.7955,46.7955,51300.0
2011-05-10 11:10:00,74.49,74.5,74.44,74.46,15700.0,46.7892,46.7955,46.7578,46.7704,15700.0
2011-05-10 11:15:00,74.46,74.48,74.41,74.43,13800.0,46.7704,46.783,46.739,46.7516,13800.0
2011-05-10 11:20:00,74.43,74.43,74.33,74.38,18100.0,46.7516,46.7516,46.6887,46.7201,18100.0
2011-05-10 11:25:00,74.36,74.42,74.36,74.41,19300.0,46.7076,46.7453,46.7076,46.739,19300.0
2011-05-10 11:30:00,74.41,74.47,74.37,74.37,14000.0,46.739,46.7767,46.7139,46.7139,14000.0
2011-05-10 11:35:00,74.37,74.37,74.34,74.35,13500.0,46.7139,46.7139,46.695,46.7013,13500.0
2011-05-10 11:40:00,74.36,74.45,74.36,74.44,13200.0,46.7076,46.7641,46.7076,46.7578,13200.0
2011-05-10 11:45:00,74.45,74.5,74.44,74.48,15300.0,46.7641,46.7955,46.7578,46.783,15300.0
2011-05-10 11:50:00,74.48,74.53,74.47,74.53,19000.0,46.783,46.8144,46.7767,46.8144,19000.0
2011-05-10 11:55:00,74.54,74.58,74.53,74.56,16300.0,46.8206,46.8458,46.8144,46.8332,16300.0
2011-05-10 12:00:00,74.57,74.57,74.46,74.46,21200.0,46.8395,46.8395,46.7704,46.7704,21200.0
2011-05-10 12:05:00,74.44,74.44,74.4,74.4,14100.0,46.7578,46.7578,46.7327,46.7327,14100.0
2011-05-10 12:10:00,74.4,74.45,74.38,74.45,17500.0,46.7327,46.7641,46.7201,46.7641,17500.0
2011-05-10 12:15:00,74.44,74.47,74.43,74.47,11700.0,46.7578,46.7767,46.7516,46.7767,11700.0
2011-05-10 12:20:00,74.48,74.48,74.4,74.44,12600.0,46.783,46.783,46.7327,46.7578,12600.0
2011-05-10 12:25:00,74.44,74.44,74.4,74.42,12000.0,46.7578,46.7578,46.7327,46.7453,12000.0
2011-05-10 12:30:00,74.43,74.48,74.42,74.43,15800.0,46.7516,46.783,46.7453,46.7516,15800.0
2011-05-10 12:35:00,74.43,74.48,74.43,74.48,6800.0,46.7516,46.783,46.7516,46.783,6800.0
2011-05-10 12:40:00,74.49,74.5,74.43,74.45,14400.0,46.7892,46.7955,46.7516,46.7641,14400.0
2011-05-10 12:45:00,74.45,74.48,74.44,74.45,19700.0,46.7641,46.783,46.7578,46.7641,19700.0
2011-05-10 12:50:00,74.43,74.48,74.43,74.43,19000.0,46.7516,46.783,46.7516,46.7516,19000.0
2011-05-10 12:55:00,74.43,74.43,74.41,74.42,8900.0,46.7516,46.7516,46.739,46.7453,8900.0
2011-05-10 13:00:00,74.42,74.42,74.37,74.42,19400.0,46.7453,46.7453,46.7139,46.7453,19400.0
2011-05-10 13:05:00,74.42,74.44,74.41,74.42,5800.0,46.7453,46.7578,46.739,46.7453,5800.0
2011-05-10 13:10:00,74.43,74.44,74.4,74.41,21100.0,46.7516,46.7578,46.7327,46.739,21100.0
2011-05-10 13:15:00,74.41,74.45,74.41,74.45,4600.0,46.739,46.7641,46.739,46.7641,4600.0
2011-05-10 13:20:00,74.44,74.49,74.43,74.47,23000.0,46.7578,46.7892,46.7516,46.7767,23000.0
2011-05-10 13:25:00,74.48,74.5,74.46,74.49,8900.0,46.783,46.7955,46.7704,46.7892,8900.0
2011-05-10 13:30:00,74.48,74.48,74.43,74.44,12600.0,46.783,46.783,46.7516,46.7578,12600.0
2011-05-10 13:35:00,74.43,74.43,74.38,74.42,20100.0,46.7516,46.7516,46.7201,46.7453,20100.0
2011-05-10 13:40:00,74.41,74.43,74.4,74.4,17400.0,46.739,46.7516,46.7327,46.7327,17400.0
2011-05-10 13:45:00,74.4,74.4,74.35,74.39,17300.0,46.7327,46.7327,46.7013,46.7264,17300.0
2011-05-10 13:50:00,74.38,74.38,74.33,74.37,13300.0,46.7201,46.7201,46.6887,46.7139,13300.0
2011-05-10 13:55:00,74.37,74.42,74.35,74.4,10200.0,46.7139,46.7453,46.7013,46.7327,10200.0
2011-05-10 14:00:00,74.4,74.43,74.36,74.38,10700.0,46.7327,46.7516,46.7076,46.7201,10700.0
2011-05-10 14:05:00,74.36,74.4,74.36,74.38,7800.0,46.7076,46.7327,46.7076,46.7201,7800.0
2011-05-10 14:10:00,74.38,74.41,74.37,74.4,10900.0,46.7201,46.739,46.7139,46.7327,10900.0
2011-05-10 14:15:00,74.4,74.4,74.3,74.3,47100.0,46.7327,46.7327,46.6699,46.6699,47100.0
2011-05-10 14:20:00,74.31,74.31,74.25,74.25,27700.0,46.6762,46.6762,46.6385,46.6385,27700.0
2011-05-10 14:25:00,74.26,74.31,74.26,74.3,15000.0,46.6448,46.6762,46.6448,46.6699,15000.0
2011-05-10 14:30:00,74.3,74.35,74.3,74.35,21700.0,46.6699,46.7013,46.6699,46.7013,21700.0
2011-05-10 14:35:00,74.34,74.48,74.34,74.48,40800.0,46.695,46.783,46.695,46.783,40800.0
2011-05-10 14:40:00,74.49,74.59,74.48,74.58,35500.0,46.7892,46.8521,46.783,46.8458,35500.0
2011-05-10 14:45:00,74.57,74.57,74.52,74.54,14200.0,46.8395,46.8395,46.8081,46.8206,14200.0
2011-05-10 14:50:00,74.54,74.58,74.53,74.57,13000.0,46.8206,46.8458,46.8144,46.8395,13000.0
2011-05-10 14:55:00,74.57,74.61,74.55,74.59,35900.0,46.8395,46.8646,46.8269,46.8521,35900.0
2011-05-10 15:00:00,74.58,74.59,74.49,74.53,21800.0,46.8458,46.8521,46.7892,46.8144,21800.0
2011-05-10 15:05:00,74.53,74.53,74.49,74.53,26700.0,46.8144,46.8144,46.7892,46.8144,26700.0
2011-05-10 15:10:00,74.52,74.55,74.47,74.48,35200.0,46.8081,46.8269,46.7767,46.783,35200.0
2011-05-10 15:15:00,74.48,74.48,74.4,74.41,86300.0,46.783,46.783,46.7327,46.739,86300.0
2011-05-10 15:20:00,74.42,74.42,74.37,74.4,48400.0,46.7453,46.7453,46.7139,46.7327,48400.0
2011-05-10 15:25:00,74.41,74.54,74.4,74.48,54100.0,46.739,46.8206,46.7327,46.783,54100.0
2011-05-10 15:30:00,74.48,74.5,74.44,74.45,64800.0,46.783,46.7955,46.7578,46.7641,64800.0
2011-05-10 15:35:00,74.45,74.5,74.4,74.47,109800.0,46.7641,46.7955,46.7327,46.7767,109800.0
2011-05-10 15:40:00,74.47,74.51,74.45,74.5,44000.0,46.7767,46.8018,46.7641,46.7955,44000.0
2011-05-10 15:45:00,74.51,74.51,74.43,74.45,62900.0,46.8018,46.8018,46.7516,46.7641,62900.0
2011-05-10 15:50:00,74.44,74.45,74.35,74.36,84700.0,46.7578,46.7641,46.7013,46.7076,84700.0
2011-05-10 15:55:00,74.35,74.4,74.27,74.39,250600.0,46.7013,46.7327,46.6511,46.7264,250600.0
2011-05-11 09:30:00,74.5,74.6,74.32,74.35,91600.0,46.7955,46.8583,46.6825,46.7013,91600.0
2011-05-11 09:35:00,74.35,74.51,74.22,74.46,70700.0,46.7013,46.8018,46.6196,46.7704,70700.0
2011-05-11 09:40:00,74.45,74.53,74.31,74.41,59300.0,46.7641,46.8144,46.6762,46.739,59300.0
2011-05-11 09:45:00,74.43,74.64,74.42,74.57,63000.0,46.7516,46.8835,46.7453,46.8395,63000.0
2011-05-11 09:50:00,74.58,74.68,74.56,74.67,46500.0,46.8458,46.9086,46.8332,46.9023,46500.0
2011-05-11 09:55:00,74.66,74.73,74.63,74.72,84400.0,46.896,46.94,46.8772,46.9337,84400.0
2011-05-11 10:00:00,74.72,74.78,74.67,74.69,97900.0,46.9337,46.9714,46.9023,46.9149,97900.0
2011-05-11 10:05:00,74.69,74.77,74.64,74.73,48300.0,46.9149,46.9651,46.8835,46.94,48300.0
2011-05-11 10:10:00,74.73,74.73,74.51,74.53,62900.0,46.94,46.94,46.8018,46.8144,62900.0
2011-05-11 10:15:00,74.52,74.58,74.5,74.53,38000.0,46.8081,46.8458,46.7955,46.8144,38000.0
2011-05-11 10:20:00,74.53,74.58,74.49,74.55,57800.0,46.8144,46.8458,46.7892,46.8269,57800.0
2011-05-11 10:25:00,74.55,74.56,74.5,74.53,37200.0,46.8269,46.8332,46.7955,46.8144,37200.0
2011-05-11 10:30:00,74.52,74.58,74.49,74.58,88400.0,46.8081,46.8458,46.7892,46.8458,88400.0
2011-05-11 10:35:00,74.58,74.59,74.53,74.54,33800.0,46.8458,46.8521,46.8144,46.8206,33800.0
2011-05-11 10:40:00,74.55,74.65,74.55,74.65,39700.0,46.8269,46.8897,46.8269,46.8897,39700.0
2011-05-11 10:45:00,74.66,74.74,74.66,74.72,32400.0,46.896,46.9463,46.896,46.9337,32400.0
2011-05-11 10:50:00,74.73,74.75,74.72,74.73,45400.0,46.94,46.9526,46.9337,46.94,45400.0
2011-05-11 10:55:00,74.74,74.84,74.73,74.79,30300.0,46.9463,47.0091,46.94,46.9777,30300.0
2011-05-11 11:00:00,74.79,74.85,74.79,74.81,42000.0,46.9777,47.0154,46.9777,46.9902,42000.0
2011-05-11 11:05:00,74.8,74.81,74.78,74.8,27200.0,46.984,46.9902,46.9714,46.984,27200.0
2011-05-11 11:10:00,74.79,74.82,74.75,74.8,20800.0,46.9777,46.9965,46.9526,46.984,20800.0
2011-05-11 11:15:00,74.81,74.84,74.74,74.84,31100.0,46.9902,47.0091,46.9463,47.0091,31100.0
2011-05-11 11:20:00,74.83,74.84,74.78,74.82,13800.0,47.0028,47.0091,46.9714,46.9965,13800.0
2011-05-11 11:25:00,74.82,74.82,74.76,74.76,23400.0,46.9965,46.9965,46.9588,46.9588,23400.0
2011-05-11 11:30:00,74.76,74.89,74.76,74.89,64200.0,46.9588,47.0405,46.9588,47.0405,64200.0
2011-05-11 11:35:00,74.89,74.92,74.88,74.89,85400.0,47.0405,47.0593,47.0342,47.0405,85400.0
2011-05-11 11:40:00,74.89,74.95,74.88,74.91,62100.0,47.0405,47.0782,47.0342,47.0531,62100.0
2011-05-11 11:45:00,74.9,74.92,74.81,74.83,23000.0,47.0468,47.0593,46.9902,47.0028,23000.0
2011-05-11 11:50:00,74.83,74.9,74.83,74.89,31000.0,47.0028,47.0468,47.0028,47.0405,31000.0
2011-05-11 11:55:00,74.88,74.88,74.75,74.83,34400.0,47.0342,47.0342,46.9526,47.0028,34400.0
2011-05-11 12:00:00,74.83,74.85,74.61,74.62,48000.0,47.0028,47.0154,46.8646,46.8709,48000.0
2011-05-11 12:05:00,74.62,74.67,74.56,74.66,35400.0,46.8709,46.9023,46.8332,46.896,35400.0
2011-05-11 12:10:00,74.66,74.66,74.51,74.53,40300.0,46.896,46.896,46.8018,46.8144,40300.0
2011-05-11 12:15:00,74.53,74.54,74.27,74.44,108500.0,46.8144,46.8206,46.6511,46.7578,108500.0
2011-05-11 12:20:00,74.44,74.56,74.43,74.53,72600.0,46.7578,46.8332,46.7516,46.8144,72600.0
2011-05-11 12:25:00,74.52,74.61,74.49,74.55,59500.0,46.8081,46.8646,46.7892,46.8269,59500.0
2011-05-11 12:30:00,74.54,74.68,74.51,74.66,72900.0,46.8206,46.9086,46.8018,46.896,72900.0
2011-05-11 12:35:00,74.67,74.81,74.66,74.75,52300.0,46.9023,46.9902,46.896,46.9526,52300.0
2011-05-11 12:40:00,74.75,74.78,74.67,74.72,40400.0,46.9526,46.9714,46.9023,46.9337,40400.0
2011-05-11 12:45:00,74.73,74.76,74.55,74.57,42800.0,46.94,46.9588,46.8269,46.8395,42800.0
2011-05-11 12:50:00,74.58,74.65,74.53,74.65,29400.0,46.8458,46.8897,46.8144,46.8897,29400.0
2011-05-11 12:55:00,74.66,74.69,74.55,74.66,55900.0,46.896,46.9149,46.8269,46.896,55900.0
2011-05-11 13:00:00,74.68,74.72,74.62,74.63,31400.0,46.9086,46.9337,46.8709,46.8772,31400.0
2011-05-11 13:05:00,74.62,74.65,74.59,74.59,20900.0,46.8709,46.8897,46.8521,46.8521,20900.0
2011-05-11 13:10:00,74.58,74.67,74.56,74.65,30700.0,46.8458,46.9023,46.8332,46.8897,30700.0
2011-05-11 13:15:00,74.65,74.67,74.61,74.65,24500.0,46.8897,46.9023,46.8646,46.8897,24500.0
2011-05-11 13:20:00,74.65,74.69,74.6,74.67,24300.0,46.8897,46.9149,46.8583,46.9023,24300.0
2011-05-11 13:25:00,74.68,74.68,74.56,74.57,36300.0,46.9086,46.9086,46.8332,46.8395,36300.0
2011-05-11 13:30:00,74.58,74.58,74.47,74.53,47900.0,46.8458,46.8458,46.7767,46.8144,47900.0
2011-05-11 13:35:00,74.53,74.62,74.49,74.61,71600.0,46.8144,46.8709,46.7892,46.8646,71600.0
2011-05-11 13:40:00,74.6,74.71,74.57,74.71,51100.0,46.8583,46.9274,46.8395,46.9274,51100.0
2011-05-11 13:45:00,74.72,74.79,74.71,74.72,46800.0,46.9337,46.9777,46.9274,46.9337,46800.0
2011-05-11 13:50:00,74.72,74.74,74.68,74.7,28000.0,46.9337,46.9463,46.9086,46.9211,28000.0
2011-05-11 13:55:00,74.69,74.69,74.61,74.66,42400.0,46.9149,46.9149,46.8646,46.896,42400.0
2011-05-11 14:00:00,74.65,74.7,74.63,74.65,43300.0,46.8897,46.9211,46.8772,46.8897,43300.0
2011-05-11 14:05:00,74.64,74.69,74.61,74.62,42000.0,46.8835,46.9149,46.8646,46.8709,42000.0
2011-05-11 14:10:00,74.62,74.67,74.61,74.64,50000.0,46.8709,46.9023,46.8646,46.8835,50000.0
2011-05-11 14:15:00,74.64,74.67,74.62,74.65,33300.0,46.8835,46.9023,46.8709,46.8897,33300.0
2011-05-11 14:20:00,74.65,74.67,74.59,74.61,43800.0,46.8897,46.9023,46.8521,46.8646,43800.0
2011-05-11 14:25:00,74.61,74.67,74.58,74.67,33500.0,46.8646,46.9023,46.8458,46.9023,33500.0
2011-05-11 14:30:00,74.66,74.72,74.64,74.67,55200.0,46.896,46.9337,46.8835,46.9023,55200.0
2011-05-11 14:35:00,74.67,74.8,74.66,74.77,46700.0,46.9023,46.984,46.896,46.9651,46700.0
2011-05-11 14:40:00,74.78,74.83,74.75,74.8,36700.0,46.9714,47.0028,46.9526,46.984,36700.0
2011-05-11 14:45:00,74.8,74.8,74.7,74.76,41600.0,46.984,46.984,46.9211,46.9588,41600.0
2011-05-11 14:50:00,74.75,74.75,74.69,74.74,38200.0,46.9526,46.9526,46.9149,46.9463,38200.0
2011-05-11 14:55:00,74.73,74.76,74.63,74.63,54800.0,46.94,46.9588,46.8772,46.8772,54800.0
2011-05-11 15:00:00,74.63,74.64,74.54,74.56,62100.0,46.8772,46.8835,46.8206,46.8332,62100.0
2011-05-11 15:05:00,74.55,74.56,74.5,74.5,54300.0,46.8269,46.8332,46.7955,46.7955,54300.0
2011-05-11 15:10:00,74.5,74.57,74.47,74.56,70700.0,46.7955,46.8395,46.7767,46.8332,70700.0
2011-05-11 15:15:00,74.56,74.56,74.49,74.52,52800.0,46.8332,46.8332,46.7892,46.8081,52800.0
2011-05-11 15:20:00,74.51,74.62,74.5,74.61,66900.0,46.8018,46.8709,46.7955,46.8646,66900.0
2011-05-11 15:25:00,74.62,74.64,74.59,74.63,45700.0,46.8709,46.8835,46.8521,46.8772,45700.0
2011-05-11 15:30:00,74.61,74.65,74.61,74.62,93300.0,46.8646,46.8897,46.8646,46.8709,93300.0
2011-05-11 15:35:00,74.63,74.63,74.52,74.52,139500.0,46.8772,46.8772,46.8081,46.8081,139500.0
2011-05-11 15:40:00,74.52,74.54,74.46,74.49,63600.0,46.8081,46.8206,46.7704,46.7892,63600.0
2011-05-11 15:45:00,74.49,74.6,74.47,74.58,134600.0,46.7892,46.8583,46.7767,46.8458,134600.0
2011-05-11 15:50:00,74.57,74.72,74.56,74.71,151800.0,46.8395,46.9337,46.8332,46.9274,151800.0
2011-05-11 15:55:00,74.7,74.7,74.62,74.66,315200.0,46.9211,46.9211,46.8709,46.896,315200.0
2011-05-12 09:30:00,74.28,74.36,74.0,74.14,105900.0,46.9837,47.0343,46.8066,46.8951,105900.0
2011-05-12 09:35:00,74.18,74.23,73.91,73.93,73200.0,46.9204,46.9521,46.7497,46.7623,73200.0
2011-05-12 09:40:00,73.93,73.93,73.78,73.8,79900.0,46.7623,46.7623,46.6674,46.6801,79900.0
2011-05-12 09:45:00,73.79,73.88,73.75,73.86,101000.0,46.6738,46.7307,46.6485,46.718,101000.0
2011-05-12 09:50:00,73.86,73.94,73.78,73.83,61800.0,46.718,46.7686,46.6674,46.6991,61800.0
2011-05-12 09:55:00,73.83,73.86,73.75,73.79,85700.0,46.6991,46.718,46.6485,46.6738,85700.0
2011-05-12 10:00:00,73.8,73.87,73.69,73.71,76700.0,46.6801,46.7244,46.6105,46.6232,76700.0
2011-05-12 10:05:00,73.72,73.87,73.69,73.86,88200.0,46.6295,46.7244,46.6105,46.718,88200.0
2011-05-12 10:10:00,73.85,73.88,73.77,73.83,44000.0,46.7117,46.7307,46.6611,46.6991,44000.0
2011-05-12 10:15:00,73.83,73.89,73.75,73.76,60000.0,46.6991,46.737,46.6485,46.6548,60000.0
2011-05-12 10:20:00,73.76,73.81,73.75,73.78,31700.0,46.6548,46.6864,46.6485,46.6674,31700.0
2011-05-12 10:25:00,73.78,73.83,73.77,73.8,42000.0,46.6674,46.6991,46.6611,46.6801,42000.0
2011-05-12 10:30:00,73.8,73.85,73.74,73.8,77100.0,46.6801,46.7117,46.6421,46.6801,77100.0
2011-05-12 10:35:00,73.8,73.86,73.75,73.81,40800.0,46.6801,46.718,46.6485,46.6864,40800.0
2011-05-12 10:40:00,73.82,73.86,73.73,73.75,47900.0,46.6927,46.718,46.6358,46.6485,47900.0
2011-05-12 10:45:00,73.75,73.79,73.72,73.77,60400.0,46.6485,46.6738,46.6295,46.6611,60400.0
2011-05-12 10:50:00,73.77,73.8,73.72,73.77,52600.0,46.6611,46.6801,46.6295,46.6611,52600.0
2011-05-12 10:55:00,73.76,73.84,73.74,73.84,36600.0,46.6548,46.7054,46.6421,46.7054,36600.0
2011-05-12 11:00:00,73.84,74.0,73.82,74.0,65800.0,46.7054,46.8066,46.6927,46.8066,65800.0
2011-05-12 11:05:00,73.99,73.99,73.87,73.89,47000.0,46.8003,46.8003,46.7244,46.737,47000.0
2011-05-12 11:10:00,73.89,74.01,73.86,73.98,43400.0,46.737,46.8129,46.718,46.7939,43400.0
2011-05-12 11:15:00,73.98,74.08,73.94,74.06,35300.0,46.7939,46.8572,46.7686,46.8445,35300.0
2011-05-12 11:20:00,74.08,74.09,74.0,74.08,33400.0,46.8572,46.8635,46.8066,46.8572,33400.0
2011-05-12 11:25:00,74.08,74.12,74.05,74.09,45500.0,46.8572,46.8825,46.8382,46.8635,45500.0
2011-05-12 11:30:00,74.08,74.13,74.04,74.04,42900.0,46.8572,46.8888,46.8319,46.8319,42900.0
2011-05-12 11:35:00,74.05,74.09,74.0,74.03,33300.0,46.8382,46.8635,46.8066,46.8256,33300.0
2011-05-12 11:40:00,74.03,74.1,74.03,74.07,32500.0,46.8256,46.8698,46.8256,46.8509,32500.0
2011-05-12 11:45:00,74.07,74.08,73.98,74.0,33300.0,46.8509,46.8572,46.7939,46.8066,33300.0
2011-05-12 11:50:00,74.0,74.02,73.97,73.99,33000.0,46.8066,46.8192,46.7876,46.8003,33000.0
2011-05-12 11:55:00,74.0,74.05,73.92,73.93,61800.0,46.8066,46.8382,46.756,46.7623,61800.0
2011-05-12 12:00:00,73.93,73.96,73.82,73.88,51900.0,46.7623,46.7813,46.6927,46.7307,51900.0
2011-05-12 12:05:00,73.87,73.88,73.81,73.82,19100.0,46.7244,46.7307,46.6864,46.6927,19100.0
2011-05-12 12:10:00,73.83,73.88,73.79,73.87,23800.0,46.6991,46.7307,46.6738,46.7244,23800.0
2011-05-12 12:15:00,73.87,73.89,73.81,73.84,16600.0,46.7244,46.737,46.6864,46.7054,16600.0
2011-05-12 12:20:00,73.84,73.86,73.82,73.85,18200.0,46.7054,46.718,46.6927,46.7117,18200.0
2011-05-12 12:25:00,73.84,73.84,73.8,73.84,15600.0,46.7054,46.7054,46.6801,46.7054,15600.0
2011-05-12 12:30:00,73.84,73.87,73.82,73.84,24700.0,46.7054,46.7244,46.6927,46.7054,24700.0
2011-05-12 12:35:00,73.85,73.9,73.83,73.88,32600.0,46.7117,46.7433,46.6991,46.7307,32600.0
2011-05-12 12:40:00,73.87,73.89,73.8,73.83,23200.0,46.7244,46.737,46.6801,46.6991,23200.0
2011-05-12 12:45:00,73.83,73.86,73.82,73.85,14200.0,46.6991,46.718,46.6927,46.7117,14200.0
2011-05-12 12:50:00,73.86,73.88,73.83,73.86,24500.0,46.718,46.7307,46.6991,46.718,24500.0
2011-05-12 12:55:00,73.85,73.94,73.84,73.93,22500.0,46.7117,46.7686,46.7054,46.7623,22500.0
2011-05-12 13:00:00,73.93,74.1,73.92,74.09,54200.0,46.7623,46.8698,46.756,46.8635,54200.0
2011-05-12 13:05:00,74.1,74.18,74.08,74.17,57600.0,46.8698,46.9204,46.8572,46.9141,57600.0
2011-05-12 13:10:00,74.17,74.2,74.15,74.2,41100.0,46.9141,46.9331,46.9015,46.9331,41100.0
2011-05-12 13:15:00,74.21,74.28,74.14,74.14,81600.0,46.9394,46.9837,46.8951,46.8951,81600.0
2011-05-12 13:20:00,74.15,74.18,74.12,74.17,52700.0,46.9015,46.9204,46.8825,46.9141,52700.0
2011-05-12 13:25:00,74.17,74.17,74.14,74.16,13000.0,46.9141,46.9141,46.8951,46.9078,13000.0
2011-05-12 13:30:00,74.17,74.2,74.16,74.17,24000.0,46.9141,46.9331,46.9078,46.9141,24000.0
2011-05-12 13:35:00,74.17,74.25,74.17,74.23,32700.0,46.9141,46.9647,46.9141,46.9521,32700.0
2011-05-12 13:40:00,74.23,74.23,74.15,74.2,24600.0,46.9521,46.9521,46.9015,46.9331,24600.0
2011-05-12 13:45:00,74.2,74.23,74.18,74.22,19100.0,46.9331,46.9521,46.9204,46.9457,19100.0
2011-05-12 13:50:00,74.23,74.26,74.23,74.24,28800.0,46.9521,46.971,46.9521,46.9584,28800.0
2011-05-12 13:55:00,74.24,74.24,74.17,74.19,15800.0,46.9584,46.9584,46.9141,46.9268,15800.0
2011-05-12 14:00:00,74.2,74.26,74.2,74.25,21000.0,46.9331,46.971,46.9331,46.9647,21000.0
2011-05-12 14:05:00,74.25,74.36,74.24,74.3,40900.0,46.9647,47.0343,46.9584,46.9963,40900.0
2011-05-12 14:10:00,74.3,74.34,74.24,74.29,27600.0,46.9963,47.0216,46.9584,46.99,27600.0
2011-05-12 14:15:00,74.29,74.31,74.23,74.27,27800.0,46.99,47.0027,46.9521,46.9774,27800.0
2011-05-12 14:20:00,74.27,74.28,74.22,74.24,22700.0,46.9774,46.9837,46.9457,46.9584,22700.0
2011-05-12 14:25:00,74.24,74.31,74.24,74.31,22200.0,46.9584,47.0027,46.9584,47.0027,22200.0
2011-05-12 14:30:00,74.31,74.31,74.21,74.28,28200.0,47.0027,47.0027,46.9394,46.9837,28200.0
2011-05-12 14:35:00,74.27,74.3,74.24,74.27,21100.0,46.9774,46.9963,46.9584,46.9774,21100.0
2011-05-12 14:40:00,74.27,74.3,74.24,74.3,20300.0,46.9774,46.9963,46.9584,46.9963,20300.0
2011-05-12 14:45:00,74.3,74.36,74.28,74.33,20600.0,46.9963,47.0343,46.9837,47.0153,20600.0
2011-05-12 14:50:00,74.32,74.33,74.25,74.26,21100.0,47.009,47.0153,46.9647,46.971,21100.0
2011-05-12 14:55:00,74.27,74.3,74.22,74.29,22400.0,46.9774,46.9963,46.9457,46.99,22400.0
2011-05-12 15:00:00,74.28,74.32,74.24,74.28,28500.0,46.9837,47.009,46.9584,46.9837,28500.0
2011-05-12 15:05:00,74.28,74.35,74.25,74.34,25400.0,46.9837,47.028,46.9647,47.0216,25400.0
2011-05-12 15:10:00,74.33,74.35,74.31,74.32,20800.0,47.0153,47.028,47.0027,47.009,20800.0
2011-05-12 15:15:00,74.32,74.41,74.32,74.39,67300.0,47.009,47.0659,47.009,47.0533,67300.0
2011-05-12 15:20:00,74.39,74.42,74.31,74.33,46200.0,47.0533,47.0722,47.0027,47.0153,46200.0
2011-05-12 15:25:00,74.32,74.37,74.3,74.34,52800.0,47.009,47.0406,46.9963,47.0216,52800.0
2011-05-12 15:30:00,74.33,74.35,74.3,74.35,50300.0,47.0153,47.028,46.9963,47.028,50300.0
2011-05-12 15:35:00,74.35,74.38,74.3,74.36,77100.0,47.028,47.0469,46.9963,47.0343,77100.0
2011-05-12 15:40:00,74.36,74.38,74.33,74.38,65200.0,47.0343,47.0469,47.0153,47.0469,65200.0
2011-05-12 15:45:00,74.38,74.43,74.38,74.4,98100.0,47.0469,47.0786,47.0469,47.0596,98100.0
2011-05-12 15:50:00,74.4,74.43,74.32,74.33,133500.0,47.0596,47.0786,47.009,47.0153,133500.0
2011-05-12 15:55:00,74.34,74.34,74.26,74.32,162800.0,47.0216,47.0216,46.971,47.009,162800.0
2011-05-13 09:30:00,74.43,74.71,74.39,74.48,37900.0,47.0786,47.2557,47.0533,47.1102,37900.0
2011-05-13 09:35:00,74.48,74.59,74.34,74.36,81900.0,47.1102,47.1798,47.0216,47.0343,81900.0
2011-05-13 09:40:00,74.36,74.39,74.23,74.34,44400.0,47.0343,47.0533,46.9521,47.0216,44400.0
2011-05-13 09:45:00,74.34,74.48,74.31,74.45,69800.0,47.0216,47.1102,47.0027,47.0912,69800.0
2011-05-13 09:50:00,74.46,74.46,74.25,74.31,63400.0,47.0976,47.0976,46.9647,47.0027,63400.0
2011-05-13 09:55:00,74.31,74.32,74.17,74.2,72100.0,47.0027,47.009,46.9141,46.9331,72100.0
2011-05-13 10:00:00,74.2,74.32,74.2,74.23,74800.0,46.9331,47.009,46.9331,46.9521,74800.0
2011-05-13 10:05:00,74.23,74.27,74.17,74.22,57700.0,46.9521,46.9774,46.9141,46.9457,57700.0
2011-05-13 10:10:00,74.21,74.25,74.13,74.25,49000.0,46.9394,46.9647,46.8888,46.9647,49000.0
2011-05-13 10:15:00,74.24,74.4,74.24,74.39,39600.0,46.9584,47.0596,46.9584,47.0533,39600.0
2011-05-13 10:20:00,74.39,74.44,74.36,74.38,39400.0,47.0533,47.0849,47.0343,47.0469,39400.0
2011-05-13 10:25:00,74.38,74.42,74.28,74.39,43200.0,47.0469,47.0722,46.9837,47.0533,43200.0
2011-05-13 10:30:00,74.38,74.59,74.37,74.57,60000.0,47.0469,47.1798,47.0406,47.1671,60000.0
2011-05-13 10:35:00,74.59,74.62,74.55,74.62,35700.0,47.1798,47.1988,47.1545,47.1988,35700.0
2011-05-13 10:40:00,74.62,74.66,74.62,74.64,43900.0,47.1988,47.2241,47.1988,47.2114,43900.0
2011-05-13 10:45:00,74.63,74.63,74.52,74.56,26600.0,47.2051,47.2051,47.1355,47.1608,26600.0
2011-05-13 10:50:00,74.56,74.57,74.47,74.55,24900.0,47.1608,47.1671,47.1039,47.1545,24900.0
2011-05-13 10:55:00,74.55,74.55,74.43,74.44,27000.0,47.1545,47.1545,47.0786,47.0849,27000.0
2011-05-13 11:00:00,74.44,74.44,74.25,74.26,42600.0,47.0849,47.0849,46.9647,46.971,42600.0
2011-05-13 11:05:00,74.25,74.31,74.19,74.26,45200.0,46.9647,47.0027,46.9268,46.971,45200.0
2011-05-13 11:10:00,74.26,74.39,74.25,74.35,39600.0,46.971,47.0533,46.9647,47.028,39600.0
2011-05-13 11:15:00,74.34,74.37,74.23,74.24,30500.0,47.0216,47.0406,46.9521,46.9584,30500.0
2011-05-13 11:20:00,74.24,74.27,74.14,74.18,42900.0,46.9584,46.9774,46.8951,46.9204,42900.0
2011-05-13 11:25:00,74.18,74.27,74.17,74.21,28300.0,46.9204,46.9774,46.9141,46.9394,28300.0
2011-05-13 11:30:00,74.2,74.22,74.15,74.21,19100.0,46.9331,46.9457,46.9015,46.9394,19100.0
2011-05-13 11:35:00,74.21,74.24,74.18,74.2,20200.0,46.9394,46.9584,46.9204,46.9331,20200.0
2011-05-13 11:40:00,74.2,74.25,74.14,74.17,12800.0,46.9331,46.9647,46.8951,46.9141,12800.0
2011-05-13 11:45:00,74.17,74.26,74.11,74.21,28600.0,46.9141,46.971,46.8762,46.9394,28600.0
2011-05-13 11:50:00,74.21,74.28,74.19,74.2,24400.0,46.9394,46.9837,46.9268,46.9331,24400.0
2011-05-13 11:55:00,74.21,74.26,74.08,74.15,41200.0,46.9394,46.971,46.8572,46.9015,41200.0
2011-05-13 12:00:00,74.14,74.18,74.05,74.07,32100.0,46.8951,46.9204,46.8382,46.8509,32100.0
2011-05-13 12:05:00,74.06,74.07,73.94,73.96,63400.0,46.8445,46.8509,46.7686,46.7813,63400.0
2011-05-13 12:10:00,73.96,74.03,73.86,73.86,78000.0,46.7813,46.8256,46.718,46.718,78000.0
2011-05-13 12:15:00,73.86,73.92,73.85,73.91,72100.0,46.718,46.756,46.7117,46.7497,72100.0
2011-05-13 12:20:00,73.91,73.99,73.86,73.89,87300.0,46.7497,46.8003,46.718,46.737,87300.0
2011-05-13 12:25:00,73.88,73.92,73.8,73.89,122800.0,46.7307,46.756,46.6801,46.737,122800.0
2011-05-13 12:30:00,73.89,73.9,73.84,73.85,48300.0,46.737,46.7433,46.7054,46.7117,48300.0
2011-05-13 12:35:00,73.85,73.88,73.83,73.86,16500.0,46.7117,46.7307,46.6991,46.718,16500.0
2011-05-13 12:40:00,73.86,73.86,73.81,73.82,49400.0,46.718,46.718,46.6864,46.6927,49400.0
2011-05-13 12:45:00,73.83,73.87,73.8,73.85,50100.0,46.6991,46.7244,46.6801,46.7117,50100.0
2011-05-13 12:50:00,73.86,73.86,73.79,73.81,32700.0,46.718,46.718,46.6738,46.6864,32700.0
2011-05-13 12:55:00,73.83,73.87,73.8,73.84,35800.0,46.6991,46.7244,46.6801,46.7054,35800.0
2011-05-13 13:00:00,73.84,73.91,73.82,73.89,26700.0,46.7054,46.7497,46.6927,46.737,26700.0
2011-05-13 13:05:00,73.89,73.92,73.85,73.9,37000.0,46.737,46.756,46.7117,46.7433,37000.0
2011-05-13 13:10:00,73.91,73.98,73.91,73.93,15700.0,46.7497,46.7939,46.7497,46.7623,15700.0
2011-05-13 13:15:00,73.92,73.95,73.86,73.93,28300.0,46.756,46.775,46.718,46.7623,28300.0
2011-05-13 13:20:00,73.93,73.99,73.93,73.98,13500.0,46.7623,46.8003,46.7623,46.7939,13500.0
2011-05-13 13:25:00,73.98,74.01,73.97,74.0,21100.0,46.7939,46.8129,46.7876,46.8066,21100.0
2011-05-13 13:30:00,74.01,74.01,73.94,73.96,38400.0,46.8129,46.8129,46.7686,46.7813,38400.0
2011-05-13 13:35:00,73.95,73.95,73.84,73.86,24100.0,46.775,46.775,46.7054,46.718,24100.0
2011-05-13 13:40:00,73.86,73.9,73.82,73.87,27500.0,46.718,46.7433,46.6927,46.7244,27500.0
2011-05-13 13:45:00,73.87,73.9,73.86,73.86,21300.0,46.7244,46.7433,46.718,46.718,21300.0
2011-05-13 13:50:00,73.87,73.91,73.8,73.8,37500.0,46.7244,46.7497,46.6801,46.6801,37500.0
2011-05-13 13:55:00,73.81,73.97,73.81,73.96,28000.0,46.6864,46.7876,46.6864,46.7813,28000.0
2011-05-13 14:00:00,73.95,73.95,73.91,73.94,19000.0,46.775,46.775,46.7497,46.7686,19000.0
2011-05-13 14:05:00,73.94,74.06,73.94,74.05,20400.0,46.7686,46.8445,46.7686,46.8382,20400.0
2011-05-13 14:10:00,74.05,74.14,74.05,74.14,72900.0,46.8382,46.8951,46.8382,46.8951,72900.0
2011-05-13 14:15:00,74.14,74.24,74.13,74.22,48900.0,46.8951,46.9584,46.8888,46.9457,48900.0
2011-05-13 14:20:00,74.21,74.27,74.2,74.23,33100.0,46.9394,46.9774,46.9331,46.9521,33100.0
2011-05-13 14:25:00,74.23,74.28,74.23,74.28,42300.0,46.9521,46.9837,46.9521,46.9837,42300.0
2011-05-13 14:30:00,74.28,74.34,74.28,74.32,58600.0,46.9837,47.0216,46.9837,47.009,58600.0
2011-05-13 14:35:00,74.32,74.37,74.3,74.37,55300.0,47.009,47.0406,46.9963,47.0406,55300.0
2011-05-13 14:40:00,74.36,74.42,74.36,74.38,45300.0,47.0343,47.0722,47.0343,47.0469,45300.0
2011-05-13 14:45:00,74.38,74.39,74.32,74.38,49300.0,47.0469,47.0533,47.009,47.0469,49300.0
2011-05-13 14:50:00,74.37,74.39,74.33,74.35,19300.0,47.0406,47.0533,47.0153,47.028,19300.0
2011-05-13 14:55:00,74.33,74.34,74.26,74.27,13000.0,47.0153,47.0216,46.971,46.9774,13000.0
2011-05-13 15:00:00,74.28,74.28,74.17,74.17,25400.0,46.9837,46.9837,46.9141,46.9141,25400.0
2011-05-13 15:05:00,74.19,74.25,74.19,74.22,19100.0,46.9268,46.9647,46.9268,46.9457,19100.0
2011-05-13 15:10:00,74.23,74.27,74.21,74.26,27300.0,46.9521,46.9774,46.9394,46.971,27300.0
2011-05-13 15:15:00,74.26,74.32,74.26,74.29,44800.0,46.971,47.009,46.971,46.99,44800.0
2011-05-13 15:20:00,74.28,74.33,74.25,74.31,51200.0,46.9837,47.0153,46.9647,47.0027,51200.0
2011-05-13 15:25:00,74.31,74.31,74.19,74.22,37700.0,47.0027,47.0027,46.9268,46.9457,37700.0
2011-05-13 15:30:00,74.22,74.24,74.17,74.18,37800.0,46.9457,46.9584,46.9141,46.9204,37800.0
2011-05-13 15:35:00,74.17,74.23,74.14,74.15,36900.0,46.9141,46.9521,46.8951,46.9015,36900.0
2011-05-13 15:40:00,74.14,74.2,74.12,74.2,84600.0,46.8951,46.9331,46.8825,46.9331,84600.0
2011-05-13 15:45:00,74.19,74.2,74.13,74.15,91400.0,46.9268,46.9331,46.8888,46.9015,91400.0
2011-05-13 15:50:00,74.15,74.16,74.05,74.1,146200.0,46.9015,46.9078,46.8382,46.8698,146200.0
2011-05-13 15:55:00,74.09,74.18,74.09,74.15,115000.0,46.8635,46.9204,46.8635,46.9015,115000.0
2011-05-16 09:30:00,74.0,74.06,73.67,73.67,65200.0,46.8066,46.8445,46.5979,46.5979,65200.0
2011-05-16 09:35:00,73.73,73.93,73.63,73.86,123200.0,46.6358,46.7623,46.5726,46.718,123200.0
2011-05-16 09:40:00,73.85,74.03,73.82,74.01,34500.0,46.7117,46.8256,46.6927,46.8129,34500.0
2011-05-16 09:45:00,74.01,74.01,73.87,73.92,46000.0,46.8129,46.8129,46.7244,46.756,46000.0
2011-05-16 09:50:00,73.95,74.03,73.84,74.01,52100.0,46.775,46.8256,46.7054,46.8129,52100.0
2011-05-16 09:55:00,74.01,74.01,73.86,74.0,26800.0,46.8129,46.8129,46.718,46.8066,26800.0
2011-05-16 10:00:00,73.99,74.17,73.98,74.1,50400.0,46.8003,46.9141,46.7939,46.8698,50400.0
2011-05-16 10:05:00,74.09,74.11,73.97,73.97,58700.0,46.8635,46.8762,46.7876,46.7876,58700.0
2011-05-16 10:10:00,73.98,73.99,73.85,73.85,32700.0,46.7939,46.8003,46.7117,46.7117,32700.0
2011-05-16 10:15:00,73.85,73.98,73.85,73.98,23500.0,46.7117,46.7939,46.7117,46.7939,23500.0
2011-05-16 10:20:00,73.98,74.08,73.98,73.99,46400.0,46.7939,46.8572,46.7939,46.8003,46400.0
2011-05-16 10:25:00,74.01,74.05,73.9,73.91,22900.0,46.8129,46.8382,46.7433,46.7497,22900.0
2011-05-16 10:30:00,73.92,73.97,73.91,73.93,16700.0,46.756,46.7876,46.7497,46.7623,16700.0
2011-05-16 10:35:00,73.93,74.0,73.92,73.94,19000.0,46.7623,46.8066,46.756,46.7686,19000.0
2011-05-16 10:40:00,73.95,74.0,73.91,74.0,15400.0,46.775,46.8066,46.7497,46.8066,15400.0
2011-05-16 10:45:00,74.01,74.01,73.94,73.96,16200.0,46.8129,46.8129,46.7686,46.7813,16200.0
2011-05-16 10:50:00,73.96,74.05,73.95,74.04,21100.0,46.7813,46.8382,46.775,46.8319,21100.0
2011-05-16 10:55:00,74.03,74.15,74.03,74.13,18800.0,46.8256,46.9015,46.8256,46.8888,18800.0
2011-05-16 11:00:00,74.14,74.25,74.11,74.24,25200.0,46.8951,46.9647,46.8762,46.9584,25200.0
2011-05-16 11:05:00,74.24,74.25,74.17,74.17,21100.0,46.9584,46.9647,46.9141,46.9141,21100.0
2011-05-16 11:10:00,74.17,74.3,74.16,74.28,44100.0,46.9141,46.9963,46.9078,46.9837,44100.0
2011-05-16 11:15:00,74.29,74.3,74.25,74.27,16300.0,46.99,46.9963,46.9647,46.9774,16300.0
2011-05-16 11:20:00,74.27,74.3,74.25,74.28,15200.0,46.9774,46.9963,46.9647,46.9837,15200.0
2011-05-16 11:25:00,74.29,74.29,74.24,74.25,23700.0,46.99,46.99,46.9584,46.9647,23700.0
2011-05-16 11:30:00,74.24,74.25,74.2,74.21,36200.0,46.9584,46.9647,46.9331,46.9394,36200.0
2011-05-16 11:35:00,74.21,74.23,74.19,74.2,47300.0,46.9394,46.9521,46.9268,46.9331,47300.0
2011-05-16 11:40:00,74.2,74.2,74.18,74.18,25100.0,46.9331,46.9331,46.9204,46.9204,25100.0
2011-05-16 11:45:00,74.18,74.19,74.15,74.18,46900.0,46.9204,46.9268,46.9015,46.9204,46900.0
2011-05-16 11:50:00,74.18,74.2,74.0,74.02,35700.0,46.9204,46.9331,46.8066,46.8192,35700.0
2011-05-16 11:55:00,74.01,74.06,74.01,74.02,15200.0,46.8129,46.8445,46.8129,46.8192,15200.0
2011-05-16 12:00:00,74.01,74.02,73.92,73.93,31100.0,46.8129,46.8192,46.756,46.7623,31100.0
2011-05-16 12:05:00,73.93,73.96,73.92,73.94,11700.0,46.7623,46.7813,46.756,46.7686,11700.0
2011-05-16 12:10:00,73.94,73.97,73.91,73.95,21600.0,46.7686,46.7876,46.7497,46.775,21600.0
2011-05-16 12:15:00,73.95,73.99,73.93,73.95,13400.0,46.775,46.8003,46.7623,46.775,13400.0
2011-05-16 12:20:00,73.95,73.98,73.94,73.97,16400.0,46.775,46.7939,46.7686,46.7876,16400.0
2011-05-16 12:25:00,73.97,73.98,73.94,73.94,10000.0,46.7876,46.7939,46.7686,46.7686,10000.0
2011-05-16 12:30:00,73.94,74.01,73.94,73.98,13400.0,46.7686,46.8129,46.7686,46.7939,13400.0
2011-05-16 12:35:00,73.97,74.03,73.94,74.0,35300.0,46.7876,46.8256,46.7686,46.8066,35300.0
2011-05-16 12:40:00,74.0,74.06,73.93,73.93,18800.0,46.8066,46.8445,46.7623,46.7623,18800.0
2011-05-16 12:45:00,73.93,73.96,73.91,73.96,24900.0,46.7623,46.7813,46.7497,46.7813,24900.0
2011-05-16 12:50:00,73.95,73.98,73.86,73.98,60900.0,46.775,46.7939,46.718,46.7939,60900.0
2011-05-16 12:55:00,73.97,73.99,73.91,73.97,78800.0,46.7876,46.8003,46.7497,46.7876,78800.0
2011-05-16 13:00:00,73.96,73.99,73.94,73.98,27600.0,46.7813,46.8003,46.7686,46.7939,27600.0
2011-05-16 13:05:00,73.97,74.03,73.97,74.01,17300.0,46.7876,46.8256,46.7876,46.8129,17300.0
2011-05-16 13:10:00,74.01,74.08,73.98,74.07,129500.0,46.8129,46.8572,46.7939,46.8509,129500.0
2011-05-16 13:15:00,74.07,74.1,74.03,74.09,24900.0,46.8509,46.8698,46.8256,46.8635,24900.0
2011-05-16 13:20:00,74.09,74.09,74.02,74.04,15000.0,46.8635,46.8635,46.8192,46.8319,15000.0
2011-05-16 13:25:00,74.04,74.07,74.01,74.04,85300.0,46.8319,46.8509,46.8129,46.8319,85300.0
2011-05-16 13:30:00,74.05,74.08,74.01,74.07,47400.0,46.8382,46.8572,46.8129,46.8509,47400.0
2011-05-16 13:35:00,74.06,74.18,74.06,74.17,102500.0,46.8445,46.9204,46.8445,46.9141,102500.0
2011-05-16 13:40:00,74.17,74.23,74.15,74.2,89800.0,46.9141,46.9521,46.9015,46.9331,89800.0
2011-05-16 13:45:00,74.2,74.23,74.19,74.19,15200.0,46.9331,46.9521,46.9268,46.9268,15200.0
2011-05-16 13:50:00,74.19,74.2,74.17,74.2,23800.0,46.9268,46.9331,46.9141,46.9331,23800.0
2011-05-16 13:55:00,74.2,74.21,74.16,74.16,35500.0,46.9331,46.9394,46.9078,46.9078,35500.0
2011-05-16 14:00:00,74.16,74.18,74.12,74.14,51900.0,46.9078,46.9204,46.8825,46.8951,51900.0
2011-05-16 14:05:00,74.14,74.2,74.13,74.16,47600.0,46.8951,46.9331,46.8888,46.9078,47600.0
2011-05-16 14:10:00,74.18,74.2,74.13,74.19,34400.0,46.9204,46.9331,46.8888,46.9268,34400.0
2011-05-16 14:15:00,74.19,74.2,74.14,74.17,35300.0,46.9268,46.9331,46.8951,46.9141,35300.0
2011-05-16 14:20:00,74.17,74.18,74.14,74.15,46700.0,46.9141,46.9204,46.8951,46.9015,46700.0
2011-05-16 14:25:00,74.15,74.15,74.06,74.07,81200.0,46.9015,46.9015,46.8445,46.8509,81200.0
2011-05-16 14:30:00,74.07,74.17,74.05,74.13,59300.0,46.8509,46.9141,46.8382,46.8888,59300.0
2011-05-16 14:35:00,74.13,74.14,74.05,74.11,33200.0,46.8888,46.8951,46.8382,46.8762,33200.0
2011-05-16 14:40:00,74.1,74.11,74.02,74.03,46100.0,46.8698,46.8762,46.8192,46.8256,46100.0
2011-05-16 14:45:00,74.03,74.06,74.0,74.0,47600.0,46.8256,46.8445,46.8066,46.8066,47600.0
2011-05-16 14:50:00,74.0,74.04,74.0,74.01,66400.0,46.8066,46.8319,46.8066,46.8129,66400.0
2011-05-16 14:55:00,74.0,74.03,73.98,73.99,30900.0,46.8066,46.8256,46.7939,46.8003,30900.0
2011-05-16 15:00:00,73.99,74.03,73.99,74.02,47000.0,46.8003,46.8256,46.8003,46.8192,47000.0
2011-05-16 15:05:00,74.02,74.08,74.02,74.06,34500.0,46.8192,46.8572,46.8192,46.8445,34500.0
2011-05-16 15:10:00,74.06,74.06,74.0,74.03,29500.0,46.8445,46.8445,46.8066,46.8256,29500.0
2011-05-16 15:15:00,74.03,74.06,74.02,74.04,40900.0,46.8256,46.8445,46.8192,46.8319,40900.0
2011-05-16 15:20:00,74.03,74.06,73.99,74.05,60900.0,46.8256,46.8445,46.8003,46.8382,60900.0
2011-05-16 15:25:00,74.04,74.06,73.96,73.99,43600.0,46.8319,46.8445,46.7813,46.8003,43600.0
2011-05-16 15:30:00,74.0,74.02,73.97,73.99,41200.0,46.8066,46.8192,46.7876,46.8003,41200.0
2011-05-16 15:35:00,73.98,73.99,73.89,73.89,64900.0,46.7939,46.8003,46.737,46.737,64900.0
2011-05-16 15:40:00,73.89,73.91,73.73,73.73,93600.0,46.737,46.7497,46.6358,46.6358,93600.0
2011-05-16 15:45:00,73.73,73.8,73.7,73.79,104500.0,46.6358,46.6801,46.6168,46.6738,104500.0
2011-05-16 15:50:00,73.79,73.81,73.74,73.79,141100.0,46.6738,46.6864,46.6421,46.6738,141100.0
2011-05-16 15:55:00,73.79,73.83,73.75,73.79,233400.0,46.6738,46.6991,46.6485,46.6738,233400.0
2011-05-17 09:30:00,73.59,73.67,73.47,73.62,60200.0,46.5473,46.5979,46.4714,46.5662,60200.0
2011-05-17 09:35:00,73.62,73.72,73.55,73.65,58500.0,46.5662,46.6295,46.522,46.5852,58500.0
2011-05-17 09:40:00,73.64,73.74,73.55,73.65,69100.0,46.5789,46.6421,46.522,46.5852,69100.0
2011-05-17 09:45:00,73.65,73.74,73.51,73.57,94400.0,46.5852,46.6421,46.4967,46.5346,94400.0
2011-05-17 09:50:00,73.57,73.6,73.47,73.5,75300.0,46.5346,46.5536,46.4714,46.4903,75300.0
2011-05-17 09:55:00,73.5,73.58,73.47,73.51,55200.0,46.4903,46.5409,46.4714,46.4967,55200.0
2011-05-17 10:00:00,73.52,73.52,73.35,73.42,72200.0,46.503,46.503,46.3955,46.4397,72200.0
2011-05-17 10:05:00,73.42,73.42,73.3,73.33,56000.0,46.4397,46.4397,46.3638,46.3828,56000.0
2011-05-17 10:10:00,73.34,73.51,73.26,73.41,140500.0,46.3891,46.4967,46.3385,46.4334,140500.0
2011-05-17 10:15:00,73.41,73.54,73.4,73.53,123100.0,46.4334,46.5156,46.4271,46.5093,123100.0
2011-05-17 10:20:00,73.52,73.53,73.48,73.5,81400.0,46.503,46.5093,46.4777,46.4903,81400.0
2011-05-17 10:25:00,73.5,73.56,73.49,73.55,29500.0,46.4903,46.5283,46.484,46.522,29500.0
2011-05-17 10:30:00,73.55,73.56,73.49,73.5,75900.0,46.522,46.5283,46.484,46.4903,75900.0
2011-05-17 10:35:00,73.49,73.52,73.49,73.5,78500.0,46.484,46.503,46.484,46.4903,78500.0
2011-05-17 10:40:00,73.5,73.53,73.47,73.51,71100.0,46.4903,46.5093,46.4714,46.4967,71100.0
2011-05-17 10:45:00,73.51,73.51,73.41,73.47,42200.0,46.4967,46.4967,46.4334,46.4714,42200.0
2011-05-17 10:50:00,73.47,73.56,73.44,73.51,37400.0,46.4714,46.5283,46.4524,46.4967,37400.0
2011-05-17 10:55:00,73.5,73.57,73.46,73.5,29700.0,46.4903,46.5346,46.465,46.4903,29700.0
2011-05-17 11:00:00,73.51,73.51,73.39,73.5,45200.0,46.4967,46.4967,46.4208,46.4903,45200.0
2011-05-17 11:05:00,73.49,73.49,73.27,73.37,83300.0,46.484,46.484,46.3449,46.4081,83300.0
2011-05-17 11:10:00,73.37,73.5,73.37,73.46,100600.0,46.4081,46.4903,46.4081,46.465,100600.0
2011-05-17 11:15:00,73.45,73.5,73.29,73.33,62200.0,46.4587,46.4903,46.3575,46.3828,62200.0
2011-05-17 11:20:00,73.34,73.45,73.34,73.38,68600.0,46.3891,46.4587,46.3891,46.4144,68600.0
2011-05-17 11:25:00,73.38,73.4,73.29,73.34,48200.0,46.4144,46.4271,46.3575,46.3891,48200.0
2011-05-17 11:30:00,73.35,73.39,73.26,73.27,98900.0,46.3955,46.4208,46.3385,46.3449,98900.0
2011-05-17 11:35:00,73.27,73.29,73.22,73.24,83900.0,46.3449,46.3575,46.3132,46.3259,83900.0
2011-05-17 11:40:00,73.24,73.3,73.21,73.23,35300.0,46.3259,46.3638,46.3069,46.3195,35300.0
2011-05-17 11:45:00,73.23,73.3,73.21,73.3,36600.0,46.3195,46.3638,46.3069,46.3638,36600.0
2011-05-17 11:50:00,73.31,73.32,73.21,73.25,23200.0,46.3702,46.3765,46.3069,46.3322,23200.0
2011-05-17 11:55:00,73.24,73.34,73.24,73.29,22000.0,46.3259,46.3891,46.3259,46.3575,22000.0
2011-05-17 12:00:00,73.3,73.46,73.3,73.37,53600.0,46.3638,46.465,46.3638,46.4081,53600.0
2011-05-17 12:05:00,73.36,73.37,73.29,73.34,21100.0,46.4018,46.4081,46.3575,46.3891,21100.0
2011-05-17 12:10:00,73.34,73.41,73.31,73.39,30300.0,46.3891,46.4334,46.3702,46.4208,30300.0
2011-05-17 12:15:00,73.38,73.41,73.38,73.39,36700.0,46.4144,46.4334,46.4144,46.4208,36700.0
2011-05-17 12:20:00,73.39,73.4,73.38,73.39,28100.0,46.4208,46.4271,46.4144,46.4208,28100.0
2011-05-17 12:25:00,73.39,73.39,73.3,73.32,20000.0,46.4208,46.4208,46.3638,46.3765,20000.0
2011-05-17 12:30:00,73.32,73.35,73.25,73.33,33700.0,46.3765,46.3955,46.3322,46.3828,33700.0
2011-05-17 12:35:00,73.32,73.32,73.27,73.31,40400.0,46.3765,46.3765,46.3449,46.3702,40400.0
2011-05-17 12:40:00,73.32,73.34,73.27,73.29,40900.0,46.3765,46.3891,46.3449,46.3575,40900.0
2011-05-17 12:45:00,73.29,73.31,73.15,73.17,53800.0,46.3575,46.3702,46.2689,46.2816,53800.0
2011-05-17 12:50:00,73.17,73.21,73.15,73.17,71700.0,46.2816,46.3069,46.2689,46.2816,71700.0
2011-05-17 12:55:00,73.17,73.18,73.14,73.17,64200.0,46.2816,46.2879,46.2626,46.2816,64200.0
2011-05-17 13:00:00,73.17,73.17,73.12,73.14,34900.0,46.2816,46.2816,46.25,46.2626,34900.0
2011-05-17 13:05:00,73.13,73.16,73.11,73.16,39500.0,46.2563,46.2753,46.2436,46.2753,39500.0
2011-05-17 13:10:00,73.15,73.2,73.12,73.17,25800.0,46.2689,46.3006,46.25,46.2816,25800.0
2011-05-17 13:15:00,73.17,73.2,73.12,73.13,40500.0,46.2816,46.3006,46.25,46.2563,40500.0
2011-05-17 13:20:00,73.12,73.15,73.09,73.12,38200.0,46.25,46.2689,46.231,46.25,38200.0
2011-05-17 13:25:00,73.12,73.19,73.1,73.14,45000.0,46.25,46.2942,46.2373,46.2626,45000.0
2011-05-17 13:30:00,73.13,73.18,73.06,73.06,42600.0,46.2563,46.2879,46.212,46.212,42600.0
2011-05-17 13:35:00,73.05,73.11,73.02,73.05,54100.0,46.2057,46.2436,46.1867,46.2057,54100.0
2011-05-17 13:40:00,73.06,73.18,73.06,73.18,45500.0,46.212,46.2879,46.212,46.2879,45500.0
2011-05-17 13:45:00,73.18,73.19,73.12,73.14,36800.0,46.2879,46.2942,46.25,46.2626,36800.0
2011-05-17 13:50:00,73.15,73.19,73.13,73.14,52200.0,46.2689,46.2942,46.2563,46.2626,52200.0
2011-05-17 13:55:00,73.13,73.23,73.12,73.22,36600.0,46.2563,46.3195,46.25,46.3132,36600.0
2011-05-17 14:00:00,73.2,73.3,73.19,73.29,63200.0,46.3006,46.3638,46.2942,46.3575,63200.0
2011-05-17 14:05:00,73.3,73.31,73.23,73.23,37500.0,46.3638,46.3702,46.3195,46.3195,37500.0
2011-05-17 14:10:00,73.24,73.24,73.2,73.2,18100.0,46.3259,46.3259,46.3006,46.3006,18100.0
2011-05-17 14:15:00,73.21,73.27,73.18,73.21,43700.0,46.3069,46.3449,46.2879,46.3069,43700.0
2011-05-17 14:20:00,73.22,73.25,73.18,73.19,20600.0,46.3132,46.3322,46.2879,46.2942,20600.0
2011-05-17 14:25:00,73.18,73.25,73.18,73.24,17800.0,46.2879,46.3322,46.2879,46.3259,17800.0
2011-05-17 14:30:00,73.24,73.27,73.24,73.25,26400.0,46.3259,46.3449,46.3259,46.3322,26400.0
2011-05-17 14:35:00,73.26,73.26,73.21,73.25,22100.0,46.3385,46.3385,46.3069,46.3322,22100.0
2011-05-17 14:40:00,73.24,73.25,73.11,73.11,26500.0,46.3259,46.3322,46.2436,46.2436,26500.0
2011-05-17 14:45:00,73.11,73.14,73.05,73.13,51400.0,46.2436,46.2626,46.2057,46.2563,51400.0
2011-05-17 14:50:00,73.13,73.24,73.12,73.13,34000.0,46.2563,46.3259,46.25,46.2563,34000.0
2011-05-17 14:55:00,73.13,73.33,73.12,73.31,46900.0,46.2563,46.3828,46.25,46.3702,46900.0
2011-05-17 15:00:00,73.31,73.33,73.26,73.27,30200.0,46.3702,46.3828,46.3385,46.3449,30200.0
2011-05-17 15:05:00,73.27,73.28,73.16,73.21,48200.0,46.3449,46.3512,46.2753,46.3069,48200.0
2011-05-17 15:10:00,73.21,73.29,73.21,73.23,45300.0,46.3069,46.3575,46.3069,46.3195,45300.0
2011-05-17 15:15:00,73.23,73.24,73.16,73.19,78100.0,46.3195,46.3259,46.2753,46.2942,78100.0
2011-05-17 15:20:00,73.2,73.25,73.17,73.19,73400.0,46.3006,46.3322,46.2816,46.2942,73400.0
2011-05-17 15:25:00,73.19,73.19,73.12,73.12,45100.0,46.2942,46.2942,46.25,46.25,45100.0
2011-05-17 15:30:00,73.12,73.18,73.12,73.17,38400.0,46.25,46.2879,46.25,46.2816,38400.0
2011-05-17 15:35:00,73.18,73.27,73.17,73.2,58600.0,46.2879,46.3449,46.2816,46.3006,58600.0
2011-05-17 15:40:00,73.2,73.26,73.17,73.18,84000.0,46.3006,46.3385,46.2816,46.2879,84000.0
2011-05-17 15:45:00,73.17,73.34,73.17,73.33,96500.0,46.2816,46.3891,46.2816,46.3828,96500.0
2011-05-17 15:50:00,73.34,73.36,73.32,73.34,143400.0,46.3891,46.4018,46.3765,46.3891,143400.0
2011-05-17 15:55:00,73.34,73.42,73.34,73.4,268900.0,46.3891,46.4397,46.3891,46.4271,268900.0
2011-05-18 09:30:00,73.41,73.48,73.23,73.29,28300.0,46.4334,46.4777,46.3195,46.3575,28300.0
2011-05-18 09:35:00,73.33,73.33,72.93,73.21,58700.0,46.3828,46.3828,46.1298,46.3069,58700.0
2011-05-18 09:40:00,73.2,73.35,73.16,73.34,41800.0,46.3006,46.3955,46.2753,46.3891,41800.0
2011-05-18 09:45:00,73.33,73.41,73.28,73.29,66800.0,46.3828,46.4334,46.3512,46.3575,66800.0
2011-05-18 09:50:00,73.28,73.28,72.97,73.0,123500.0,46.3512,46.3512,46.1551,46.1741,123500.0
2011-05-18 09:55:00,73.02,73.03,72.94,72.98,38400.0,46.1867,46.193,46.1361,46.1614,38400.0
2011-05-18 10:00:00,72.96,73.1,72.94,73.1,40600.0,46.1488,46.2373,46.1361,46.2373,40600.0
2011-05-18 10:05:00,73.11,73.26,73.11,73.23,21900.0,46.2436,46.3385,46.2436,46.3195,21900.0
2011-05-18 10:10:00,73.23,73.29,73.16,73.2,20100.0,46.3195,46.3575,46.2753,46.3006,20100.0
2011-05-18 10:15:00,73.17,73.27,73.06,73.27,22200.0,46.2816,46.3449,46.212,46.3449,22200.0
2011-05-18 10:20:00,73.27,73.4,73.27,73.4,21400.0,46.3449,46.4271,46.3449,46.4271,21400.0
2011-05-18 10:25:00,73.39,73.66,73.39,73.61,100400.0,46.4208,46.5915,46.4208,46.5599,100400.0
2011-05-18 10:30:00,73.62,73.68,73.59,73.65,47900.0,46.5662,46.6042,46.5473,46.5852,47900.0
2011-05-18 10:35:00,73.66,73.81,73.65,73.8,92700.0,46.5915,46.6864,46.5852,46.6801,92700.0
2011-05-18 10:40:00,73.81,73.81,73.67,73.67,30300.0,46.6864,46.6864,46.5979,46.5979,30300.0
2011-05-18 10:45:00,73.68,73.74,73.67,73.73,35900.0,46.6042,46.6421,46.5979,46.6358,35900.0
2011-05-18 10:50:00,73.73,73.86,73.73,73.81,49000.0,46.6358,46.718,46.6358,46.6864,49000.0
2011-05-18 10:55:00,73.81,73.86,73.79,73.83,13000.0,46.6864,46.718,46.6738,46.6991,13000.0
2011-05-18 11:00:00,73.82,73.93,73.81,73.92,41900.0,46.6927,46.7623,46.6864,46.756,41900.0
2011-05-18 11:05:00,73.93,73.94,73.79,73.83,26900.0,46.7623,46.7686,46.6738,46.6991,26900.0
2011-05-18 11:10:00,73.82,73.83,73.66,73.66,46800.0,46.6927,46.6991,46.5915,46.5915,46800.0
2011-05-18 11:15:00,73.67,73.67,73.56,73.59,19900.0,46.5979,46.5979,46.5283,46.5473,19900.0
2011-05-18 11:20:00,73.59,73.6,73.52,73.55,22600.0,46.5473,46.5536,46.503,46.522,22600.0
2011-05-18 11:25:00,73.55,73.58,73.55,73.55,10800.0,46.522,46.5409,46.522,46.522,10800.0
2011-05-18 11:30:00,73.56,73.61,73.49,73.51,23200.0,46.5283,46.5599,46.484,46.4967,23200.0
2011-05-18 11:35:00,73.52,73.61,73.49,73.6,21600.0,46.503,46.5599,46.484,46.5536,21600.0
2011-05-18 11:40:00,73.6,73.61,73.53,73.54,16000.0,46.5536,46.5599,46.5093,46.5156,16000.0
2011-05-18 11:45:00,73.54,73.54,73.48,73.5,25100.0,46.5156,46.5156,46.4777,46.4903,25100.0
2011-05-18 11:50:00,73.49,73.51,73.41,73.41,27200.0,46.484,46.4967,46.4334,46.4334,27200.0
2011-05-18 11:55:00,73.42,73.42,73.36,73.37,36800.0,46.4397,46.4397,46.4018,46.4081,36800.0
2011-05-18 12:00:00,73.37,73.42,73.37,73.41,13200.0,46.4081,46.4397,46.4081,46.4334,13200.0
2011-05-18 12:05:00,73.4,73.44,73.36,73.4,17100.0,46.4271,46.4524,46.4018,46.4271,17100.0
2011-05-18 12:10:00,73.4,73.48,73.39,73.46,12600.0,46.4271,46.4777,46.4208,46.465,12600.0
2011-05-18 12:15:00,73.46,73.55,73.46,73.51,10500.0,46.465,46.522,46.465,46.4967,10500.0
2011-05-18 12:20:00,73.5,73.5,73.47,73.48,9900.0,46.4903,46.4903,46.4714,46.4777,9900.0
2011-05-18 12:25:00,73.49,73.57,73.47,73.57,15000.0,46.484,46.5346,46.4714,46.5346,15000.0
2011-05-18 12:30:00,73.57,73.57,73.53,73.56,28300.0,46.5346,46.5346,46.5093,46.5283,28300.0
2011-05-18 12:35:00,73.57,73.64,73.56,73.6,30800.0,46.5346,46.5789,46.5283,46.5536,30800.0
2011-05-18 12:40:00,73.59,73.64,73.58,73.6,16500.0,46.5473,46.5789,46.5409,46.5536,16500.0
2011-05-18 12:45:00,73.6,73.61,73.58,73.6,15700.0,46.5536,46.5599,46.5409,46.5536,15700.0
2011-05-18 12:50:00,73.6,73.61,73.56,73.61,11600.0,46.5536,46.5599,46.5283,46.5599,11600.0
2011-05-18 12:55:00,73.6,73.63,73.57,73.57,13500.0,46.5536,46.5726,46.5346,46.5346,13500.0
2011-05-18 13:00:00,73.57,73.64,73.57,73.63,19100.0,46.5346,46.5789,46.5346,46.5726,19100.0
2011-05-18 13:05:00,73.65,73.72,73.62,73.69,37800.0,46.5852,46.6295,46.5662,46.6105,37800.0
2011-05-18 13:10:00,73.7,73.72,73.68,73.68,28800.0,46.6168,46.6295,46.6042,46.6042,28800.0
2011-05-18 13:15:00,73.7,73.74,73.69,73.74,33300.0,46.6168,46.6421,46.6105,46.6421,33300.0
2011-05-18 13:20:00,73.73,73.81,73.72,73.79,24300.0,46.6358,46.6864,46.6295,46.6738,24300.0
2011-05-18 13:25:00,73.8,73.8,73.68,73.68,12200.0,46.6801,46.6801,46.6042,46.6042,12200.0
2011-05-18 13:30:00,73.69,73.72,73.65,73.67,28500.0,46.6105,46.6295,46.5852,46.5979,28500.0
2011-05-18 13:35:00,73.68,73.69,73.63,73.64,38500.0,46.6042,46.6105,46.5726,46.5789,38500.0
2011-05-18 13:40:00,73.65,73.71,73.61,73.67,24600.0,46.5852,46.6232,46.5599,46.5979,24600.0
2011-05-18 13:45:00,73.67,73.67,73.61,73.63,14200.0,46.5979,46.5979,46.5599,46.5726,14200.0
2011-05-18 13:50:00,73.62,73.68,73.61,73.66,14700.0,46.5662,46.6042,46.5599,46.5915,14700.0
2011-05-18 13:55:00,73.67,73.79,73.66,73.76,44500.0,46.5979,46.6738,46.5915,46.6548,44500.0
2011-05-18 14:00:00,73.77,73.78,73.66,73.72,75200.0,46.6611,46.6674,46.5915,46.6295,75200.0
2011-05-18 14:05:00,73.71,73.86,73.7,73.83,56200.0,46.6232,46.718,46.6168,46.6991,56200.0
2011-05-18 14:10:00,73.84,73.89,73.84,73.89,64700.0,46.7054,46.737,46.7054,46.737,64700.0
2011-05-18 14:15:00,73.88,73.93,73.88,73.92,49900.0,46.7307,46.7623,46.7307,46.756,49900.0
2011-05-18 14:20:00,73.93,73.95,73.86,73.88,37800.0,46.7623,46.775,46.718,46.7307,37800.0
2011-05-18 14:25:00,73.88,73.9,73.81,73.83,31300.0,46.7307,46.7433,46.6864,46.6991,31300.0
2011-05-18 14:30:00,73.83,73.85,73.8,73.84,18800.0,46.6991,46.7117,46.6801,46.7054,18800.0
2011-05-18 14:35:00,73.85,73.88,73.76,73.77,18400.0,46.7117,46.7307,46.6548,46.6611,18400.0
2011-05-18 14:40:00,73.77,73.91,73.75,73.9,40800.0,46.6611,46.7497,46.6485,46.7433,40800.0
2011-05-18 14:45:00,73.91,73.95,73.87,73.87,74000.0,46.7497,46.775,46.7244,46.7244,74000.0
2011-05-18 14:50:00,73.88,73.89,73.84,73.84,23900.0,46.7307,46.737,46.7054,46.7054,23900.0
2011-05-18 14:55:00,73.84,73.88,73.82,73.88,33000.0,46.7054,46.7307,46.6927,46.7307,33000.0
2011-05-18 15:00:00,73.88,73.95,73.86,73.95,47400.0,46.7307,46.775,46.718,46.775,47400.0
2011-05-18 15:05:00,73.95,74.0,73.93,73.93,31800.0,46.775,46.8066,46.7623,46.7623,31800.0
2011-05-18 15:10:00,73.93,73.98,73.91,73.91,20600.0,46.7623,46.7939,46.7497,46.7497,20600.0
2011-05-18 15:15:00,73.91,74.03,73.91,74.02,30800.0,46.7497,46.8256,46.7497,46.8192,30800.0
2011-05-18 15:20:00,74.03,74.03,74.01,74.01,19700.0,46.8256,46.8256,46.8129,46.8129,19700.0
2011-05-18 15:25:00,74.02,74.05,74.01,74.04,32800.0,46.8192,46.8382,46.8129,46.8319,32800.0
2011-05-18 15:30:00,74.03,74.06,74.0,74.02,34500.0,46.8256,46.8445,46.8066,46.8192,34500.0
2011-05-18 15:35:00,74.01,74.02,73.95,73.95,46400.0,46.8129,46.8192,46.775,46.775,46400.0
2011-05-18 15:40:00,73.96,73.96,73.92,73.95,42300.0,46.7813,46.7813,46.756,46.775,42300.0
2011-05-18 15:45:00,73.94,73.95,73.85,73.86,74200.0,46.7686,46.775,46.7117,46.718,74200.0
2011-05-18 15:50:00,73.87,73.91,73.85,73.86,99400.0,46.7244,46.7497,46.7117,46.718,99400.0
2011-05-18 15:55:00,73.87,73.87,73.82,73.86,156200.0,46.7244,46.7244,46.6927,46.718,156200.0
2011-05-19 09:30:00,74.0,74.38,73.96,74.35,138700.0,46.8066,47.0469,46.7813,47.028,138700.0
2011-05-19 09:35:00,74.34,74.45,74.31,74.37,47100.0,47.0216,47.0912,47.0027,47.0406,47100.0
2011-05-19 09:40:00,74.36,74.45,74.29,74.43,59700.0,47.0343,47.0912,46.99,47.0786,59700.0
2011-05-19 09:45:00,74.43,74.56,74.41,74.47,92400.0,47.0786,47.1608,47.0659,47.1039,92400.0
2011-05-19 09:50:00,74.46,74.56,74.46,74.54,50100.0,47.0976,47.1608,47.0976,47.1482,50100.0
2011-05-19 09:55:00,74.55,74.64,74.55,74.63,36000.0,47.1545,47.2114,47.1545,47.2051,36000.0
2011-05-19 10:00:00,74.63,74.63,74.36,74.59,85600.0,47.2051,47.2051,47.0343,47.1798,85600.0
2011-05-19 10:05:00,74.6,74.65,74.56,74.57,62500.0,47.1861,47.2177,47.1608,47.1671,62500.0
2011-05-19 10:10:00,74.56,74.56,74.38,74.52,72100.0,47.1608,47.1608,47.0469,47.1355,72100.0
2011-05-19 10:15:00,74.51,74.57,74.5,74.56,30800.0,47.1292,47.1671,47.1229,47.1608,30800.0
2011-05-19 10:20:00,74.57,74.65,74.55,74.56,35000.0,47.1671,47.2177,47.1545,47.1608,35000.0
2011-05-19 10:25:00,74.57,74.63,74.52,74.63,35000.0,47.1671,47.2051,47.1355,47.2051,35000.0
2011-05-19 10:30:00,74.62,74.65,74.45,74.46,67100.0,47.1988,47.2177,47.0912,47.0976,67100.0
2011-05-19 10:35:00,74.47,74.5,74.4,74.45,30100.0,47.1039,47.1229,47.0596,47.0912,30100.0
2011-05-19 10:40:00,74.45,74.47,74.31,74.31,28000.0,47.0912,47.1039,47.0027,47.0027,28000.0
2011-05-19 10:45:00,74.32,74.36,74.28,74.33,31400.0,47.009,47.0343,46.9837,47.0153,31400.0
2011-05-19 10:50:00,74.33,74.33,74.23,74.3,67400.0,47.0153,47.0153,46.9521,46.9963,67400.0
2011-05-19 10:55:00,74.3,74.34,74.25,74.29,31300.0,46.9963,47.0216,46.9647,46.99,31300.0
2011-05-19 11:00:00,74.28,74.37,74.25,74.36,29200.0,46.9837,47.0406,46.9647,47.0343,29200.0
2011-05-19 11:05:00,74.35,74.37,74.3,74.31,29700.0,47.028,47.0406,46.9963,47.0027,29700.0
2011-05-19 11:10:00,74.3,74.44,74.3,74.44,43800.0,46.9963,47.0849,46.9963,47.0849,43800.0
2011-05-19 11:15:00,74.42,74.47,74.38,74.46,56400.0,47.0722,47.1039,47.0469,47.0976,56400.0
2011-05-19 11:20:00,74.47,74.51,74.4,74.4,32000.0,47.1039,47.1292,47.0596,47.0596,32000.0
2011-05-19 11:25:00,74.4,74.43,74.35,74.36,17300.0,47.0596,47.0786,47.028,47.0343,17300.0
2011-05-19 11:30:00,74.35,74.41,74.23,74.23,41200.0,47.028,47.0659,46.9521,46.9521,41200.0
2011-05-19 11:35:00,74.24,74.25,74.15,74.15,23000.0,46.9584,46.9647,46.9015,46.9015,23000.0
2011-05-19 11:40:00,74.14,74.17,74.1,74.1,14700.0,46.8951,46.9141,46.8698,46.8698,14700.0
2011-05-19 11:45:00,74.1,74.1,74.01,74.02,20000.0,46.8698,46.8698,46.8129,46.8192,20000.0
2011-05-19 11:50:00,74.02,74.03,73.99,74.02,21000.0,46.8192,46.8256,46.8003,46.8192,21000.0
2011-05-19 11:55:00,74.02,74.03,73.99,74.02,23600.0,46.8192,46.8256,46.8003,46.8192,23600.0
2011-05-19 12:00:00,74.02,74.07,73.98,74.07,27700.0,46.8192,46.8509,46.7939,46.8509,27700.0
2011-05-19 12:05:00,74.07,74.13,74.07,74.08,36500.0,46.8509,46.8888,46.8509,46.8572,36500.0
2011-05-19 12:10:00,74.09,74.24,74.08,74.23,22700.0,46.8635,46.9584,46.8572,46.9521,22700.0
2011-05-19 12:15:00,74.23,74.3,74.21,74.3,21600.0,46.9521,46.9963,46.9394,46.9963,21600.0
2011-05-19 12:20:00,74.29,74.35,74.27,74.34,28000.0,46.99,47.028,46.9774,47.0216,28000.0
2011-05-19 12:25:00,74.33,74.37,74.3,74.31,32300.0,47.0153,47.0406,46.9963,47.0027,32300.0
2011-05-19 12:30:00,74.31,74.34,74.26,74.26,42800.0,47.0027,47.0216,46.971,46.971,42800.0
2011-05-19 12:35:00,74.26,74.35,74.25,74.35,27200.0,46.971,47.028,46.9647,47.028,27200.0
2011-05-19 12:40:00,74.34,74.37,74.3,74.31,21700.0,47.0216,47.0406,46.9963,47.0027,21700.0
2011-05-19 12:45:00,74.31,74.32,74.24,74.28,15900.0,47.0027,47.009,46.9584,46.9837,15900.0
2011-05-19 12:50:00,74.27,74.27,74.18,74.18,17300.0,46.9774,46.9774,46.9204,46.9204,17300.0
2011-05-19 12:55:00,74.18,74.19,74.14,74.16,20200.0,46.9204,46.9268,46.8951,46.9078,20200.0
2011-05-19 13:00:00,74.15,74.17,74.08,74.09,28800.0,46.9015,46.9141,46.8572,46.8635,28800.0
2011-05-19 13:05:00,74.09,74.13,74.06,74.12,34200.0,46.8635,46.8888,46.8445,46.8825,34200.0
2011-05-19 13:10:00,74.12,74.12,74.09,74.1,32200.0,46.8825,46.8825,46.8635,46.8698,32200.0
2011-05-19 13:15:00,74.09,74.16,74.06,74.15,30100.0,46.8635,46.9078,46.8445,46.9015,30100.0
2011-05-19 13:20:00,74.15,74.17,74.1,74.11,17000.0,46.9015,46.9141,46.8698,46.8762,17000.0
2011-05-19 13:25:00,74.11,74.12,74.08,74.08,12700.0,46.8762,46.8825,46.8572,46.8572,12700.0
2011-05-19 13:30:00,74.09,74.17,74.07,74.13,35600.0,46.8635,46.9141,46.8509,46.8888,35600.0
2011-05-19 13:35:00,74.13,74.13,74.09,74.13,12700.0,46.8888,46.8888,46.8635,46.8888,12700.0
2011-05-19 13:40:00,74.14,74.2,74.11,74.2,11800.0,46.8951,46.9331,46.8762,46.9331,11800.0
2011-05-19 13:45:00,74.2,74.23,74.18,74.19,9200.0,46.9331,46.9521,46.9204,46.9268,9200.0
2011-05-19 13:50:00,74.19,74.22,74.17,74.22,10400.0,46.9268,46.9457,46.9141,46.9457,10400.0
2011-05-19 13:55:00,74.22,74.32,74.21,74.28,32600.0,46.9457,47.009,46.9394,46.9837,32600.0
2011-05-19 14:00:00,74.28,74.36,74.27,74.36,16600.0,46.9837,47.0343,46.9774,47.0343,16600.0
2011-05-19 14:05:00,74.36,74.44,74.36,74.42,27700.0,47.0343,47.0849,47.0343,47.0722,27700.0
2011-05-19 14:10:00,74.42,74.45,74.34,74.37,47400.0,47.0722,47.0912,47.0216,47.0406,47400.0
2011-05-19 14:15:00,74.37,74.37,74.28,74.31,27400.0,47.0406,47.0406,46.9837,47.0027,27400.0
2011-05-19 14:20:00,74.31,74.35,74.28,74.28,12600.0,47.0027,47.028,46.9837,46.9837,12600.0
2011-05-19 14:25:00,74.28,74.32,74.27,74.3,31900.0,46.9837,47.009,46.9774,46.9963,31900.0
2011-05-19 14:30:00,74.3,74.35,74.25,74.34,23100.0,46.9963,47.028,46.9647,47.0216,23100.0
2011-05-19 14:35:00,74.35,74.37,74.3,74.31,20000.0,47.028,47.0406,46.9963,47.0027,20000.0
2011-05-19 14:40:00,74.31,74.34,74.17,74.22,36800.0,47.0027,47.0216,46.9141,46.9457,36800.0
2011-05-19 14:45:00,74.21,74.25,74.19,74.24,29100.0,46.9394,46.9647,46.9268,46.9584,29100.0
2011-05-19 14:50:00,74.23,74.33,74.22,74.31,34800.0,46.9521,47.0153,46.9457,47.0027,34800.0
2011-05-19 14:55:00,74.31,74.38,74.31,74.38,18700.0,47.0027,47.0469,47.0027,47.0469,18700.0
2011-05-19 15:00:00,74.37,74.46,74.37,74.42,23800.0,47.0406,47.0976,47.0406,47.0722,23800.0
2011-05-19 15:05:00,74.43,74.45,74.39,74.41,16800.0,47.0786,47.0912,47.0533,47.0659,16800.0
2011-05-19 15:10:00,74.42,74.44,74.36,74.42,37500.0,47.0722,47.0849,47.0343,47.0722,37500.0
2011-05-19 15:15:00,74.41,74.45,74.37,74.41,31800.0,47.0659,47.0912,47.0406,47.0659,31800.0
2011-05-19 15:20:00,74.41,74.47,74.4,74.44,21600.0,47.0659,47.1039,47.0596,47.0849,21600.0
2011-05-19 15:25:00,74.44,74.45,74.42,74.43,35200.0,47.0849,47.0912,47.0722,47.0786,35200.0
2011-05-19 15:30:00,74.44,74.46,74.4,74.44,73400.0,47.0849,47.0976,47.0596,47.0849,73400.0
2011-05-19 15:35:00,74.44,74.48,74.41,74.47,87900.0,47.0849,47.1102,47.0659,47.1039,87900.0
2011-05-19 15:40:00,74.47,74.48,74.33,74.33,51700.0,47.1039,47.1102,47.0153,47.0153,51700.0
2011-05-19 15:45:00,74.34,74.39,74.3,74.33,90100.0,47.0216,47.0533,46.9963,47.0153,90100.0
2011-05-19 15:50:00,74.33,74.39,74.31,74.39,118900.0,47.0153,47.0533,47.0027,47.0533,118900.0
2011-05-19 15:55:00,74.39,74.4,74.29,74.29,323500.0,47.0533,47.0596,46.99,46.99,323500.0
2011-05-20 09:30:00,74.07,74.29,73.96,74.08,284700.0,46.8509,46.99,46.7813,46.8572,284700.0
2011-05-20 09:35:00,74.07,74.23,74.05,74.23,58100.0,46.8509,46.9521,46.8382,46.9521,58100.0
2011-05-20 09:40:00,74.27,74.33,74.17,74.23,77200.0,46.9774,47.0153,46.9141,46.9521,77200.0
2011-05-20 09:45:00,74.22,74.22,74.05,74.07,48400.0,46.9457,46.9457,46.8382,46.8509,48400.0
2011-05-20 09:50:00,74.06,74.12,74.0,74.12,70700.0,46.8445,46.8825,46.8066,46.8825,70700.0
2011-05-20 09:55:00,74.12,74.17,74.1,74.13,42900.0,46.8825,46.9141,46.8698,46.8888,42900.0
2011-05-20 10:00:00,74.13,74.15,74.04,74.14,95200.0,46.8888,46.9015,46.8319,46.8951,95200.0
2011-05-20 10:05:00,74.13,74.23,74.1,74.16,50400.0,46.8888,46.9521,46.8698,46.9078,50400.0
2011-05-20 10:10:00,74.16,74.27,74.13,74.13,158000.0,46.9078,46.9774,46.8888,46.8888,158000.0
2011-05-20 10:15:00,74.12,74.18,74.06,74.17,98100.0,46.8825,46.9204,46.8445,46.9141,98100.0
2011-05-20 10:20:00,74.16,74.17,74.11,74.13,82900.0,46.9078,46.9141,46.8762,46.8888,82900.0
2011-05-20 10:25:00,74.13,74.18,74.1,74.12,80000.0,46.8888,46.9204,46.8698,46.8825,80000.0
2011-05-20 10:30:00,74.11,74.18,74.1,74.17,187500.0,46.8762,46.9204,46.8698,46.9141,187500.0
2011-05-20 10:35:00,74.17,74.2,74.13,74.14,95000.0,46.9141,46.9331,46.8888,46.8951,95000.0
2011-05-20 10:40:00,74.15,74.17,74.01,74.01,101600.0,46.9015,46.9141,46.8129,46.8129,101600.0
2011-05-20 10:45:00,74.02,74.04,73.95,74.01,188900.0,46.8192,46.8319,46.775,46.8129,188900.0
2011-05-20 10:50:00,74.0,74.09,73.98,74.08,51100.0,46.8066,46.8635,46.7939,46.8572,51100.0
2011-05-20 10:55:00,74.09,74.1,74.0,74.09,146100.0,46.8635,46.8698,46.8066,46.8635,146100.0
2011-05-20 11:00:00,74.08,74.11,74.03,74.07,51700.0,46.8572,46.8762,46.8256,46.8509,51700.0
2011-05-20 11:05:00,74.08,74.19,74.08,74.17,63000.0,46.8572,46.9268,46.8572,46.9141,63000.0
2011-05-20 11:10:00,74.17,74.21,74.15,74.15,88500.0,46.9141,46.9394,46.9015,46.9015,88500.0
2011-05-20 11:15:00,74.16,74.19,74.13,74.14,58300.0,46.9078,46.9268,46.8888,46.8951,58300.0
2011-05-20 11:20:00,74.14,74.19,74.13,74.15,45200.0,46.8951,46.9268,46.8888,46.9015,45200.0
2011-05-20 11:25:00,74.15,74.16,74.08,74.11,32100.0,46.9015,46.9078,46.8572,46.8762,32100.0
2011-05-20 11:30:00,74.1,74.15,74.09,74.13,45400.0,46.8698,46.9015,46.8635,46.8888,45400.0
2011-05-20 11:35:00,74.11,74.19,74.11,74.15,50900.0,46.8762,46.9268,46.8762,46.9015,50900.0
2011-05-20 11:40:00,74.15,74.15,74.06,74.12,32400.0,46.9015,46.9015,46.8445,46.8825,32400.0
2011-05-20 11:45:00,74.11,74.14,74.04,74.04,38900.0,46.8762,46.8951,46.8319,46.8319,38900.0
2011-05-20 11:50:00,74.04,74.05,74.01,74.04,43900.0,46.8319,46.8382,46.8129,46.8319,43900.0
2011-05-20 11:55:00,74.03,74.08,74.02,74.03,16600.0,46.8256,46.8572,46.8192,46.8256,16600.0
2011-05-20 12:00:00,74.03,74.1,74.02,74.09,17400.0,46.8256,46.8698,46.8192,46.8635,17400.0
2011-05-20 12:05:00,74.09,74.09,74.0,74.01,26500.0,46.8635,46.8635,46.8066,46.8129,26500.0
2011-05-20 12:10:00,74.01,74.06,74.0,74.05,21500.0,46.8129,46.8445,46.8066,46.8382,21500.0
2011-05-20 12:15:00,74.05,74.13,74.04,74.08,40000.0,46.8382,46.8888,46.8319,46.8572,40000.0
2011-05-20 12:20:00,74.09,74.16,74.08,74.1,41600.0,46.8635,46.9078,46.8572,46.8698,41600.0
2011-05-20 12:25:00,74.11,74.18,74.09,74.18,52300.0,46.8762,46.9204,46.8635,46.9204,52300.0
2011-05-20 12:30:00,74.19,74.26,74.19,74.19,41200.0,46.9268,46.971,46.9268,46.9268,41200.0
2011-05-20 12:35:00,74.2,74.28,74.18,74.24,35800.0,46.9331,46.9837,46.9204,46.9584,35800.0
2011-05-20 12:40:00,74.26,74.34,74.25,74.34,18500.0,46.971,47.0216,46.9647,47.0216,18500.0
2011-05-20 12:45:00,74.34,74.34,74.29,74.32,44800.0,47.0216,47.0216,46.99,47.009,44800.0
2011-05-20 12:50:00,74.31,74.35,74.28,74.3,34100.0,47.0027,47.028,46.9837,46.9963,34100.0
2011-05-20 12:55:00,74.29,74.34,74.25,74.3,30000.0,46.99,47.0216,46.9647,46.9963,30000.0
2011-05-20 13:00:00,74.3,74.33,74.3,74.31,14200.0,46.9963,47.0153,46.9963,47.0027,14200.0
2011-05-20 13:05:00,74.3,74.33,74.28,74.28,17000.0,46.9963,47.0153,46.9837,46.9837,17000.0
2011-05-20 13:10:00,74.28,74.33,74.27,74.28,15000.0,46.9837,47.0153,46.9774,46.9837,15000.0
2011-05-20 13:15:00,74.29,74.32,74.29,74.31,19800.0,46.99,47.009,46.99,47.0027,19800.0
2011-05-20 13:20:00,74.3,74.33,74.28,74.3,28600.0,46.9963,47.0153,46.9837,46.9963,28600.0
2011-05-20 13:25:00,74.3,74.32,74.24,74.25,26700.0,46.9963,47.009,46.9584,46.9647,26700.0
2011-05-20 13:30:00,74.25,74.29,74.25,74.27,35100.0,46.9647,46.99,46.9647,46.9774,35100.0
2011-05-20 13:35:00,74.27,74.28,74.22,74.23,32100.0,46.9774,46.9837,46.9457,46.9521,32100.0
2011-05-20 13:40:00,74.24,74.25,74.17,74.23,33500.0,46.9584,46.9647,46.9141,46.9521,33500.0
2011-05-20 13:45:00,74.23,74.24,74.17,74.21,27600.0,46.9521,46.9584,46.9141,46.9394,27600.0
2011-05-20 13:50:00,74.21,74.22,74.18,74.18,9600.0,46.9394,46.9457,46.9204,46.9204,9600.0
2011-05-20 13:55:00,74.19,74.22,74.15,74.22,15100.0,46.9268,46.9457,46.9015,46.9457,15100.0
2011-05-20 14:00:00,74.22,74.27,74.22,74.23,16100.0,46.9457,46.9774,46.9457,46.9521,16100.0
2011-05-20 14:05:00,74.23,74.25,74.16,74.16,27100.0,46.9521,46.9647,46.9078,46.9078,27100.0
2011-05-20 14:10:00,74.17,74.21,74.16,74.19,23300.0,46.9141,46.9394,46.9078,46.9268,23300.0
2011-05-20 14:15:00,74.2,74.24,74.18,74.24,46900.0,46.9331,46.9584,46.9204,46.9584,46900.0
2011-05-20 14:20:00,74.23,74.26,74.19,74.24,39200.0,46.9521,46.971,46.9268,46.9584,39200.0
2011-05-20 14:25:00,74.24,74.28,74.23,74.27,23500.0,46.9584,46.9837,46.9521,46.9774,23500.0
2011-05-20 14:30:00,74.28,74.34,74.28,74.31,20400.0,46.9837,47.0216,46.9837,47.0027,20400.0
2011-05-20 14:35:00,74.3,74.34,74.25,74.28,41800.0,46.9963,47.0216,46.9647,46.9837,41800.0
2011-05-20 14:40:00,74.29,74.39,74.28,74.38,34300.0,46.99,47.0533,46.9837,47.0469,34300.0
2011-05-20 14:45:00,74.38,74.38,74.3,74.32,21800.0,47.0469,47.0469,46.9963,47.009,21800.0
2011-05-20 14:50:00,74.32,74.33,74.28,74.29,10100.0,47.009,47.0153,46.9837,46.99,10100.0
2011-05-20 14:55:00,74.28,74.28,74.17,74.2,28100.0,46.9837,46.9837,46.9141,46.9331,28100.0
2011-05-20 15:00:00,74.2,74.22,74.13,74.16,47300.0,46.9331,46.9457,46.8888,46.9078,47300.0
2011-05-20 15:05:00,74.16,74.19,74.14,74.19,21900.0,46.9078,46.9268,46.8951,46.9268,21900.0
2011-05-20 15:10:00,74.19,74.25,74.18,74.22,60400.0,46.9268,46.9647,46.9204,46.9457,60400.0
2011-05-20 15:15:00,74.21,74.23,74.17,74.18,36800.0,46.9394,46.9521,46.9141,46.9204,36800.0
2011-05-20 15:20:00,74.17,74.23,74.15,74.21,33600.0,46.9141,46.9521,46.9015,46.9394,33600.0
2011-05-20 15:25:00,74.2,74.22,74.15,74.16,25000.0,46.9331,46.9457,46.9015,46.9078,25000.0
2011-05-20 15:30:00,74.16,74.22,74.12,74.22,32100.0,46.9078,46.9457,46.8825,46.9457,32100.0
2011-05-20 15:35:00,74.22,74.23,74.12,74.13,39300.0,46.9457,46.9521,46.8825,46.8888,39300.0
2011-05-20 15:40:00,74.13,74.14,74.09,74.1,74800.0,46.8888,46.8951,46.8635,46.8698,74800.0
2011-05-20 15:45:00,74.1,74.15,74.08,74.15,92400.0,46.8698,46.9015,46.8572,46.9015,92400.0
2011-05-20 15:50:00,74.15,74.15,73.98,73.98,195200.0,46.9015,46.9015,46.7939,46.7939,195200.0
2011-05-20 15:55:00,73.99,74.11,73.99,74.03,312900.0,46.8003,46.8762,46.8003,46.8256,312900.0
2011-05-23 09:30:00,73.37,73.37,72.7,73.07,144900.0,46.4081,46.4081,45.9843,46.2183,144900.0
2011-05-23 09:35:00,73.08,73.21,73.04,73.18,81600.0,46.2247,46.3069,46.1994,46.2879,81600.0
2011-05-23 09:40:00,73.17,73.24,73.14,73.2,106000.0,46.2816,46.3259,46.2626,46.3006,106000.0
2011-05-23 09:45:00,73.22,73.29,73.12,73.26,43500.0,46.3132,46.3575,46.25,46.3385,43500.0
2011-05-23 09:50:00,73.26,73.27,73.13,73.2,95900.0,46.3385,46.3449,46.2563,46.3006,95900.0
2011-05-23 09:55:00,73.2,73.31,73.2,73.24,49000.0,46.3006,46.3702,46.3006,46.3259,49000.0
2011-05-23 10:00:00,73.24,73.3,73.17,73.3,57500.0,46.3259,46.3638,46.2816,46.3638,57500.0
2011-05-23 10:05:00,73.28,73.28,73.2,73.22,51500.0,46.3512,46.3512,46.3006,46.3132,51500.0
2011-05-23 10:10:00,73.24,73.25,73.13,73.16,72000.0,46.3259,46.3322,46.2563,46.2753,72000.0
2011-05-23 10:15:00,73.15,73.25,73.11,73.19,73100.0,46.2689,46.3322,46.2436,46.2942,73100.0
2011-05-23 10:20:00,73.2,73.25,73.11,73.14,70700.0,46.3006,46.3322,46.2436,46.2626,70700.0
2011-05-23 10:25:00,73.13,73.14,73.09,73.13,68400.0,46.2563,46.2626,46.231,46.2563,68400.0
2011-05-23 10:30:00,73.14,73.25,73.14,73.21,73500.0,46.2626,46.3322,46.2626,46.3069,73500.0
2011-05-23 10:35:00,73.2,73.3,73.18,73.25,68500.0,46.3006,46.3638,46.2879,46.3322,68500.0
2011-05-23 10:40:00,73.25,73.26,73.17,73.24,44000.0,46.3322,46.3385,46.2816,46.3259,44000.0
2011-05-23 10:45:00,73.25,73.26,73.1,73.1,65900.0,46.3322,46.3385,46.2373,46.2373,65900.0
2011-05-23 10:50:00,73.1,73.24,73.08,73.22,57300.0,46.2373,46.3259,46.2247,46.3132,57300.0
2011-05-23 10:55:00,73.23,73.31,73.21,73.27,94200.0,46.3195,46.3702,46.3069,46.3449,94200.0
2011-05-23 11:00:00,73.27,73.28,73.2,73.24,53400.0,46.3449,46.3512,46.3006,46.3259,53400.0
2011-05-23 11:05:00,73.23,73.24,73.06,73.08,39500.0,46.3195,46.3259,46.212,46.2247,39500.0
2011-05-23 11:10:00,73.08,73.13,73.02,73.06,42700.0,46.2247,46.2563,46.1867,46.212,42700.0
2011-05-23 11:15:00,73.05,73.2,73.0,73.15,55700.0,46.2057,46.3006,46.1741,46.2689,55700.0
2011-05-23 11:20:00,73.16,73.26,73.15,73.22,50700.0,46.2753,46.3385,46.2689,46.3132,50700.0
2011-05-23 11:25:00,73.2,73.28,73.19,73.27,23200.0,46.3006,46.3512,46.2942,46.3449,23200.0
2011-05-23 11:30:00,73.27,73.28,73.11,73.11,25400.0,46.3449,46.3512,46.2436,46.2436,25400.0
2011-05-23 11:35:00,73.1,73.15,73.0,73.15,71000.0,46.2373,46.2689,46.1741,46.2689,71000.0
2011-05-23 11:40:00,73.14,73.14,73.04,73.09,22700.0,46.2626,46.2626,46.1994,46.231,22700.0
2011-05-23 11:45:00,73.1,73.15,73.06,73.1,51200.0,46.2373,46.2689,46.212,46.2373,51200.0
2011-05-23 11:50:00,73.11,73.11,73.06,73.11,25200.0,46.2436,46.2436,46.212,46.2436,25200.0
2011-05-23 11:55:00,73.11,73.16,73.09,73.14,31500.0,46.2436,46.2753,46.231,46.2626,31500.0
2011-05-23 12:00:00,73.14,73.14,73.09,73.11,32300.0,46.2626,46.2626,46.231,46.2436,32300.0
2011-05-23 12:05:00,73.11,73.14,73.08,73.12,63200.0,46.2436,46.2626,46.2247,46.25,63200.0
2011-05-23 12:10:00,73.11,73.13,73.02,73.07,81800.0,46.2436,46.2563,46.1867,46.2183,81800.0
2011-05-23 12:15:00,73.06,73.11,73.03,73.1,40600.0,46.212,46.2436,46.193,46.2373,40600.0
2011-05-23 12:20:00,73.11,73.13,73.05,73.07,17300.0,46.2436,46.2563,46.2057,46.2183,17300.0
2011-05-23 12:25:00,73.07,73.15,73.03,73.05,41300.0,46.2183,46.2689,46.193,46.2057,41300.0
2011-05-23 12:30:00,73.04,73.08,72.98,73.0,46700.0,46.1994,46.2247,46.1614,46.1741,46700.0
2011-05-23 12:35:00,73.0,73.05,72.93,72.97,43900.0,46.1741,46.2057,46.1298,46.1551,43900.0
2011-05-23 12:40:00,72.98,73.02,72.95,73.0,30600.0,46.1614,46.1867,46.1424,46.1741,30600.0
2011-05-23 12:45:00,72.99,73.09,72.99,73.07,28700.0,46.1677,46.231,46.1677,46.2183,28700.0
2011-05-23 12:50:00,73.05,73.1,73.04,73.1,23800.0,46.2057,46.2373,46.1994,46.2373,23800.0
2011-05-23 12:55:00,73.09,73.09,73.02,73.06,32000.0,46.231,46.231,46.1867,46.212,32000.0
2011-05-23 13:00:00,73.06,73.17,73.05,73.14,48000.0,46.212,46.2816,46.2057,46.2626,48000.0
2011-05-23 13:05:00,73.14,73.23,73.14,73.23,30700.0,46.2626,46.3195,46.2626,46.3195,30700.0
2011-05-23 13:10:00,73.23,73.26,73.19,73.23,33800.0,46.3195,46.3385,46.2942,46.3195,33800.0
2011-05-23 13:15:00,73.23,73.27,73.19,73.25,37400.0,46.3195,46.3449,46.2942,46.3322,37400.0
2011-05-23 13:20:00,73.25,73.27,73.21,73.21,23500.0,46.3322,46.3449,46.3069,46.3069,23500.0
2011-05-23 13:25:00,73.22,73.24,73.16,73.16,20100.0,46.3132,46.3259,46.2753,46.2753,20100.0
2011-05-23 13:30:00,73.17,73.21,73.17,73.21,12400.0,46.2816,46.3069,46.2816,46.3069,12400.0
2011-05-23 13:35:00,73.22,73.26,73.19,73.24,45800.0,46.3132,46.3385,46.2942,46.3259,45800.0
2011-05-23 13:40:00,73.24,73.27,73.24,73.26,20700.0,46.3259,46.3449,46.3259,46.3385,20700.0
2011-05-23 13:45:00,73.26,73.31,73.25,73.29,39900.0,46.3385,46.3702,46.3322,46.3575,39900.0
2011-05-23 13:50:00,73.29,73.34,73.24,73.24,88000.0,46.3575,46.3891,46.3259,46.3259,88000.0
2011-05-23 13:55:00,73.24,73.3,73.2,73.27,60400.0,46.3259,46.3638,46.3006,46.3449,60400.0
2011-05-23 14:00:00,73.28,73.31,73.19,73.19,26400.0,46.3512,46.3702,46.2942,46.2942,26400.0
2011-05-23 14:05:00,73.2,73.3,73.2,73.28,58600.0,46.3006,46.3638,46.3006,46.3512,58600.0
2011-05-23 14:10:00,73.27,73.36,73.26,73.33,57500.0,46.3449,46.4018,46.3385,46.3828,57500.0
2011-05-23 14:15:00,73.33,73.39,73.31,73.35,43000.0,46.3828,46.4208,46.3702,46.3955,43000.0
2011-05-23 14:20:00,73.36,73.4,73.33,73.39,21300.0,46.4018,46.4271,46.3828,46.4208,21300.0
2011-05-23 14:25:00,73.4,73.5,73.39,73.44,51600.0,46.4271,46.4903,46.4208,46.4524,51600.0
2011-05-23 14:30:00,73.44,73.54,73.42,73.54,38800.0,46.4524,46.5156,46.4397,46.5156,38800.0
2011-05-23 14:35:00,73.53,73.65,73.51,73.55,97400.0,46.5093,46.5852,46.4967,46.522,97400.0
2011-05-23 14:40:00,73.55,73.56,73.48,73.55,40700.0,46.522,46.5283,46.4777,46.522,40700.0
2011-05-23 14:45:00,73.55,73.56,73.49,73.5,48000.0,46.522,46.5283,46.484,46.4903,48000.0
2011-05-23 14:50:00,73.49,73.57,73.49,73.55,23600.0,46.484,46.5346,46.484,46.522,23600.0
2011-05-23 14:55:00,73.55,73.6,73.54,73.58,117900.0,46.522,46.5536,46.5156,46.5409,117900.0
2011-05-23 15:00:00,73.59,73.59,73.54,73.57,44900.0,46.5473,46.5473,46.5156,46.5346,44900.0
2011-05-23 15:05:00,73.57,73.61,73.53,73.53,57100.0,46.5346,46.5599,46.5093,46.5093,57100.0
2011-05-23 15:10:00,73.54,73.56,73.49,73.52,31600.0,46.5156,46.5283,46.484,46.503,31600.0
2011-05-23 15:15:00,73.52,73.56,73.5,73.56,46500.0,46.503,46.5283,46.4903,46.5283,46500.0
2011-05-23 15:20:00,73.57,73.61,73.56,73.59,43200.0,46.5346,46.5599,46.5283,46.5473,43200.0
2011-05-23 15:25:00,73.59,73.61,73.52,73.55,32000.0,46.5473,46.5599,46.503,46.522,32000.0
2011-05-23 15:30:00,73.54,73.61,73.54,73.57,56800.0,46.5156,46.5599,46.5156,46.5346,56800.0
2011-05-23 15:35:00,73.58,73.59,73.53,73.56,30000.0,46.5409,46.5473,46.5093,46.5283,30000.0
2011-05-23 15:40:00,73.56,73.58,73.52,73.52,53000.0,46.5283,46.5409,46.503,46.503,53000.0
2011-05-23 15:45:00,73.51,73.58,73.49,73.52,78100.0,46.4967,46.5409,46.484,46.503,78100.0
2011-05-23 15:50:00,73.52,73.54,73.44,73.46,136700.0,46.503,46.5156,46.4524,46.465,136700.0
2011-05-23 15:55:00,73.47,73.55,73.45,73.51,169800.0,46.4714,46.522,46.4587,46.4967,169800.0
2011-05-24 09:30:00,73.55,73.58,73.34,73.51,73900.0,46.522,46.5409,46.3891,46.4967,73900.0
2011-05-24 09:35:00,73.52,73.52,73.19,73.22,30500.0,46.503,46.503,46.2942,46.3132,30500.0
2011-05-24 09:40:00,73.21,73.33,73.19,73.31,38200.0,46.3069,46.3828,46.2942,46.3702,38200.0
2011-05-24 09:45:00,73.3,73.33,73.27,73.31,33000.0,46.3638,46.3828,46.3449,46.3702,33000.0
2011-05-24 09:50:00,73.31,73.36,73.29,73.34,18800.0,46.3702,46.4018,46.3575,46.3891,18800.0
2011-05-24 09:55:00,73.34,73.39,73.28,73.36,28500.0,46.3891,46.4208,46.3512,46.4018,28500.0
2011-05-24 10:00:00,73.36,73.44,73.28,73.3,49000.0,46.4018,46.4524,46.3512,46.3638,49000.0
2011-05-24 10:05:00,73.3,73.34,73.26,73.26,34400.0,46.3638,46.3891,46.3385,46.3385,34400.0
2011-05-24 10:10:00,73.28,73.42,73.28,73.38,34100.0,46.3512,46.4397,46.3512,46.4144,34100.0
2011-05-24 10:15:00,73.38,73.4,73.33,73.34,20000.0,46.4144,46.4271,46.3828,46.3891,20000.0
2011-05-24 10:20:00,73.34,73.38,73.31,73.34,29400.0,46.3891,46.4144,46.3702,46.3891,29400.0
2011-05-24 10:25:00,73.35,73.39,73.2,73.21,95800.0,46.3955,46.4208,46.3006,46.3069,95800.0
2011-05-24 10:30:00,73.2,73.21,73.13,73.16,67700.0,46.3006,46.3069,46.2563,46.2753,67700.0
2011-05-24 10:35:00,73.15,73.21,73.11,73.13,23100.0,46.2689,46.3069,46.2436,46.2563,23100.0
2011-05-24 10:40:00,73.14,73.22,73.14,73.21,22000.0,46.2626,46.3132,46.2626,46.3069,22000.0
2011-05-24 10:45:00,73.2,73.22,73.16,73.18,23300.0,46.3006,46.3132,46.2753,46.2879,23300.0
2011-05-24 10:50:00,73.17,73.2,73.08,73.12,32100.0,46.2816,46.3006,46.2247,46.25,32100.0
2011-05-24 10:55:00,73.14,73.22,73.14,73.19,30400.0,46.2626,46.3132,46.2626,46.2942,30400.0
2011-05-24 11:00:00,73.19,73.31,73.19,73.23,31900.0,46.2942,46.3702,46.2942,46.3195,31900.0
2011-05-24 11:05:00,73.23,73.25,73.18,73.2,20400.0,46.3195,46.3322,46.2879,46.3006,20400.0
2011-05-24 11:10:00,73.2,73.3,73.18,73.29,44400.0,46.3006,46.3638,46.2879,46.3575,44400.0
2011-05-24 11:15:00,73.27,73.3,73.23,73.23,19100.0,46.3449,46.3638,46.3195,46.3195,19100.0
2011-05-24 11:20:00,73.23,73.25,73.21,73.23,33000.0,46.3195,46.3322,46.3069,46.3195,33000.0
2011-05-24 11:25:00,73.23,73.24,73.16,73.16,30600.0,46.3195,46.3259,46.2753,46.2753,30600.0
2011-05-24 11:30:00,73.16,73.22,73.15,73.15,24000.0,46.2753,46.3132,46.2689,46.2689,24000.0
2011-05-24 11:35:00,73.16,73.17,73.07,73.08,29100.0,46.2753,46.2816,46.2183,46.2247,29100.0
2011-05-24 11:40:00,73.07,73.12,73.04,73.11,55100.0,46.2183,46.25,46.1994,46.2436,55100.0
2011-05-24 11:45:00,73.1,73.18,73.07,73.11,43900.0,46.2373,46.2879,46.2183,46.2436,43900.0
2011-05-24 11:50:00,73.11,73.12,73.05,73.12,22000.0,46.2436,46.25,46.2057,46.25,22000.0
2011-05-24 11:55:00,73.12,73.14,73.1,73.1,20600.0,46.25,46.2626,46.2373,46.2373,20600.0
2011-05-24 12:00:00,73.09,73.09,72.99,73.03,79100.0,46.231,46.231,46.1677,46.193,79100.0
2011-05-24 12:05:00,73.02,73.09,73.0,73.09,29000.0,46.1867,46.231,46.1741,46.231,29000.0
2011-05-24 12:10:00,73.09,73.15,73.08,73.12,21300.0,46.231,46.2689,46.2247,46.25,21300.0
2011-05-24 12:15:00,73.11,73.11,73.08,73.09,22400.0,46.2436,46.2436,46.2247,46.231,22400.0
2011-05-24 12:20:00,73.09,73.12,73.06,73.08,30200.0,46.231,46.25,46.212,46.2247,30200.0
2011-05-24 12:25:00,73.09,73.1,73.04,73.06,64100.0,46.231,46.2373,46.1994,46.212,64100.0
2011-05-24 12:30:00,73.06,73.08,73.0,73.04,46800.0,46.212,46.2247,46.1741,46.1994,46800.0
2011-05-24 12:35:00,73.05,73.07,73.0,73.03,26400.0,46.2057,46.2183,46.1741,46.193,26400.0
2011-05-24 12:40:00,73.03,73.06,73.02,73.04,26100.0,46.193,46.212,46.1867,46.1994,26100.0
2011-05-24 12:45:00,73.04,73.05,73.0,73.03,21000.0,46.1994,46.2057,46.1741,46.193,21000.0
2011-05-24 12:50:00,73.03,73.04,73.01,73.02,16500.0,46.193,46.1994,46.1804,46.1867,16500.0
2011-05-24 12:55:00,73.03,73.03,73.01,73.03,16700.0,46.193,46.193,46.1804,46.193,16700.0
2011-05-24 13:00:00,73.01,73.06,73.0,73.05,29300.0,46.1804,46.212,46.1741,46.2057,29300.0
2011-05-24 13:05:00,73.05,73.08,73.01,73.02,19700.0,46.2057,46.2247,46.1804,46.1867,19700.0
2011-05-24 13:10:00,73.01,73.02,72.97,72.99,25100.0,46.1804,46.1867,46.1551,46.1677,25100.0
2011-05-24 13:15:00,72.99,73.0,72.9,72.91,60300.0,46.1677,46.1741,46.1108,46.1171,60300.0
2011-05-24 13:20:00,72.9,72.9,72.82,72.83,41400.0,46.1108,46.1108,46.0602,46.0665,41400.0
2011-05-24 13:25:00,72.83,72.88,72.79,72.84,27000.0,46.0665,46.0982,46.0412,46.0729,27000.0
2011-05-24 13:30:00,72.84,72.86,72.83,72.85,28500.0,46.0729,46.0855,46.0665,46.0792,28500.0
2011-05-24 13:35:00,72.84,72.88,72.77,72.79,121700.0,46.0729,46.0982,46.0286,46.0412,121700.0
2011-05-24 13:40:00,72.78,72.78,72.71,72.74,51700.0,46.0349,46.0349,45.9906,46.0096,51700.0
2011-05-24 13:45:00,72.75,72.78,72.74,72.75,19000.0,46.0159,46.0349,46.0096,46.0159,19000.0
2011-05-24 13:50:00,72.75,72.81,72.75,72.8,15000.0,46.0159,46.0539,46.0159,46.0476,15000.0
2011-05-24 13:55:00,72.81,72.82,72.78,72.8,17800.0,46.0539,46.0602,46.0349,46.0476,17800.0
2011-05-24 14:00:00,72.8,72.82,72.72,72.74,65900.0,46.0476,46.0602,45.997,46.0096,65900.0
2011-05-24 14:05:00,72.74,72.86,72.73,72.85,42600.0,46.0096,46.0855,46.0033,46.0792,42600.0
2011-05-24 14:10:00,72.85,72.92,72.84,72.9,39700.0,46.0792,46.1235,46.0729,46.1108,39700.0
2011-05-24 14:15:00,72.91,72.96,72.89,72.96,29500.0,46.1171,46.1488,46.1045,46.1488,29500.0
2011-05-24 14:20:00,72.96,73.03,72.94,73.0,41700.0,46.1488,46.193,46.1361,46.1741,41700.0
2011-05-24 14:25:00,73.0,73.08,73.0,73.06,46600.0,46.1741,46.2247,46.1741,46.212,46600.0
2011-05-24 14:30:00,73.05,73.09,73.02,73.03,43900.0,46.2057,46.231,46.1867,46.193,43900.0
2011-05-24 14:35:00,73.04,73.05,72.98,72.99,17500.0,46.1994,46.2057,46.1614,46.1677,17500.0
2011-05-24 14:40:00,72.99,73.04,72.98,73.0,31000.0,46.1677,46.1994,46.1614,46.1741,31000.0
2011-05-24 14:45:00,72.99,73.01,72.94,72.99,41400.0,46.1677,46.1804,46.1361,46.1677,41400.0
2011-05-24 14:50:00,72.99,73.03,72.95,73.01,34900.0,46.1677,46.193,46.1424,46.1804,34900.0
2011-05-24 14:55:00,73.01,73.05,73.0,73.0,29600.0,46.1804,46.2057,46.1741,46.1741,29600.0
2011-05-24 15:00:00,73.0,73.06,72.99,73.05,80300.0,46.1741,46.212,46.1677,46.2057,80300.0
2011-05-24 15:05:00,73.06,73.07,72.98,72.99,59300.0,46.212,46.2183,46.1614,46.1677,59300.0
2011-05-24 15:10:00,72.99,73.0,72.9,72.97,51200.0,46.1677,46.1741,46.1108,46.1551,51200.0
2011-05-24 15:15:00,72.97,72.98,72.94,72.97,22300.0,46.1551,46.1614,46.1361,46.1551,22300.0
2011-05-24 15:20:00,72.98,73.0,72.94,72.97,31300.0,46.1614,46.1741,46.1361,46.1551,31300.0
2011-05-24 15:25:00,72.97,73.0,72.93,72.96,25400.0,46.1551,46.1741,46.1298,46.1488,25400.0
2011-05-24 15:30:00,72.96,72.97,72.91,72.93,50400.0,46.1488,46.1551,46.1171,46.1298,50400.0
2011-05-24 15:35:00,72.92,72.98,72.9,72.97,49400.0,46.1235,46.1614,46.1108,46.1551,49400.0
2011-05-24 15:40:00,72.97,73.02,72.97,72.98,78400.0,46.1551,46.1867,46.1551,46.1614,78400.0
2011-05-24 15:45:00,72.98,73.03,72.98,73.03,103400.0,46.1614,46.193,46.1614,46.193,103400.0
2011-05-24 15:50:00,73.02,73.04,73.0,73.01,80800.0,46.1867,46.1994,46.1741,46.1804,80800.0
2011-05-24 15:55:00,73.0,73.01,72.9,72.9,310200.0,46.1741,46.1804,46.1108,46.1108,310200.0
2011-05-25 09:30:00,72.66,72.73,72.59,72.64,59300.0,45.959,46.0033,45.9147,45.9464,59300.0
2011-05-25 09:35:00,72.65,72.81,72.59,72.77,61800.0,45.9527,46.0539,45.9147,46.0286,61800.0
2011-05-25 09:40:00,72.77,72.9,72.74,72.88,31700.0,46.0286,46.1108,46.0096,46.0982,31700.0
2011-05-25 09:45:00,72.88,73.04,72.83,73.01,41200.0,46.0982,46.1994,46.0665,46.1804,41200.0
2011-05-25 09:50:00,73.01,73.02,72.84,72.85,26800.0,46.1804,46.1867,46.0729,46.0792,26800.0
2011-05-25 09:55:00,72.84,72.91,72.82,72.83,24200.0,46.0729,46.1171,46.0602,46.0665,24200.0
2011-05-25 10:00:00,72.83,72.87,72.7,72.74,61100.0,46.0665,46.0918,45.9843,46.0096,61100.0
2011-05-25 10:05:00,72.73,72.79,72.7,72.71,45400.0,46.0033,46.0412,45.9843,45.9906,45400.0
2011-05-25 10:10:00,72.7,72.72,72.67,72.68,57700.0,45.9843,45.997,45.9653,45.9717,57700.0
2011-05-25 10:15:00,72.68,72.79,72.62,72.65,50300.0,45.9717,46.0412,45.9337,45.9527,50300.0
2011-05-25 10:20:00,72.65,72.67,72.63,72.66,76800.0,45.9527,45.9653,45.94,45.959,76800.0
2011-05-25 10:25:00,72.65,72.75,72.64,72.64,50700.0,45.9527,46.0159,45.9464,45.9464,50700.0
2011-05-25 10:30:00,72.65,72.68,72.63,72.63,94300.0,45.9527,45.9717,45.94,45.94,94300.0
2011-05-25 10:35:00,72.64,72.73,72.62,72.7,93800.0,45.9464,46.0033,45.9337,45.9843,93800.0
2011-05-25 10:40:00,72.7,72.8,72.7,72.77,49000.0,45.9843,46.0476,45.9843,46.0286,49000.0
2011-05-25 10:45:00,72.76,72.8,72.7,72.71,41600.0,46.0223,46.0476,45.9843,45.9906,41600.0
2011-05-25 10:50:00,72.72,72.79,72.69,72.79,47800.0,45.997,46.0412,45.978,46.0412,47800.0
2011-05-25 10:55:00,72.79,72.85,72.76,72.76,23100.0,46.0412,46.0792,46.0223,46.0223,23100.0
2011-05-25 11:00:00,72.76,72.82,72.73,72.81,34300.0,46.0223,46.0602,46.0033,46.0539,34300.0
2011-05-25 11:05:00,72.81,72.88,72.78,72.78,40200.0,46.0539,46.0982,46.0349,46.0349,40200.0
2011-05-25 11:10:00,72.79,72.82,72.74,72.81,51900.0,46.0412,46.0602,46.0096,46.0539,51900.0
2011-05-25 11:15:00,72.8,72.8,72.72,72.73,34200.0,46.0476,46.0476,45.997,46.0033,34200.0
2011-05-25 11:20:00,72.72,72.79,72.72,72.73,36300.0,45.997,46.0412,45.997,46.0033,36300.0
2011-05-25 11:25:00,72.74,72.82,72.73,72.79,29100.0,46.0096,46.0602,46.0033,46.0412,29100.0
2011-05-25 11:30:00,72.78,72.83,72.77,72.8,49800.0,46.0349,46.0665,46.0286,46.0476,49800.0
2011-05-25 11:35:00,72.8,72.87,72.8,72.86,34400.0,46.0476,46.0918,46.0476,46.0855,34400.0
2011-05-25 11:40:00,72.85,72.9,72.84,72.87,34600.0,46.0792,46.1108,46.0729,46.0918,34600.0
2011-05-25 11:45:00,72.87,72.93,72.86,72.88,35000.0,46.0918,46.1298,46.0855,46.0982,35000.0
2011-05-25 11:50:00,72.87,72.88,72.8,72.8,22000.0,46.0918,46.0982,46.0476,46.0476,22000.0
2011-05-25 11:55:00,72.8,72.82,72.78,72.8,19700.0,46.0476,46.0602,46.0349,46.0476,19700.0
2011-05-25 12:00:00,72.8,72.91,72.79,72.9,32000.0,46.0476,46.1171,46.0412,46.1108,32000.0
2011-05-25 12:05:00,72.91,72.94,72.85,72.86,19400.0,46.1171,46.1361,46.0792,46.0855,19400.0
2011-05-25 12:10:00,72.85,72.87,72.78,72.78,18200.0,46.0792,46.0918,46.0349,46.0349,18200.0
2011-05-25 12:15:00,72.78,72.78,72.72,72.73,18400.0,46.0349,46.0349,45.997,46.0033,18400.0
2011-05-25 12:20:00,72.72,72.75,72.69,72.72,34200.0,45.997,46.0159,45.978,45.997,34200.0
2011-05-25 12:25:00,72.72,72.77,72.7,72.72,22700.0,45.997,46.0286,45.9843,45.997,22700.0
2011-05-25 12:30:00,72.72,72.77,72.71,72.76,30400.0,45.997,46.0286,45.9906,46.0223,30400.0
2011-05-25 12:35:00,72.76,72.77,72.72,72.73,23000.0,46.0223,46.0286,45.997,46.0033,23000.0
2011-05-25 12:40:00,72.74,72.75,72.7,72.72,18800.0,46.0096,46.0159,45.9843,45.997,18800.0
2011-05-25 12:45:00,72.72,72.73,72.7,72.71,18900.0,45.997,46.0033,45.9843,45.9906,18900.0
2011-05-25 12:50:00,72.72,72.73,72.7,72.72,22300.0,45.997,46.0033,45.9843,45.997,22300.0
2011-05-25 12:55:00,72.73,72.81,72.72,72.81,28900.0,46.0033,46.0539,45.997,46.0539,28900.0
2011-05-25 13:00:00,72.8,72.82,72.79,72.8,31700.0,46.0476,46.0602,46.0412,46.0476,31700.0
2011-05-25 13:05:00,72.81,72.82,72.75,72.81,43100.0,46.0539,46.0602,46.0159,46.0539,43100.0
2011-05-25 13:10:00,72.8,72.8,72.75,72.76,25300.0,46.0476,46.0476,46.0159,46.0223,25300.0
2011-05-25 13:15:00,72.76,72.77,72.73,72.77,24100.0,46.0223,46.0286,46.0033,46.0286,24100.0
2011-05-25 13:20:00,72.77,72.79,72.72,72.72,22700.0,46.0286,46.0412,45.997,45.997,22700.0
2011-05-25 13:25:00,72.72,72.73,72.69,72.69,25500.0,45.997,46.0033,45.978,45.978,25500.0
2011-05-25 13:30:00,72.68,72.71,72.67,72.68,19000.0,45.9717,45.9906,45.9653,45.9717,19000.0
2011-05-25 13:35:00,72.69,72.7,72.67,72.68,22300.0,45.978,45.9843,45.9653,45.9717,22300.0
2011-05-25 13:40:00,72.68,72.72,72.66,72.72,51300.0,45.9717,45.997,45.959,45.997,51300.0
2011-05-25 13:45:00,72.73,72.75,72.71,72.72,28700.0,46.0033,46.0159,45.9906,45.997,28700.0
2011-05-25 13:50:00,72.72,72.74,72.7,72.74,22100.0,45.997,46.0096,45.9843,46.0096,22100.0
2011-05-25 13:55:00,72.73,72.75,72.71,72.71,21500.0,46.0033,46.0159,45.9906,45.9906,21500.0
2011-05-25 14:00:00,72.71,72.79,72.7,72.77,22300.0,45.9906,46.0412,45.9843,46.0286,22300.0
2011-05-25 14:05:00,72.77,72.79,72.72,72.76,30200.0,46.0286,46.0412,45.997,46.0223,30200.0
2011-05-25 14:10:00,72.77,72.81,72.76,72.81,24600.0,46.0286,46.0539,46.0223,46.0539,24600.0
2011-05-25 14:15:00,72.81,72.84,72.8,72.82,29900.0,46.0539,46.0729,46.0476,46.0602,29900.0
2011-05-25 14:20:00,72.83,72.83,72.78,72.81,28800.0,46.0665,46.0665,46.0349,46.0539,28800.0
2011-05-25 14:25:00,72.81,72.86,72.8,72.84,27700.0,46.0539,46.0855,46.0476,46.0729,27700.0
2011-05-25 14:30:00,72.83,72.9,72.82,72.9,42600.0,46.0665,46.1108,46.0602,46.1108,42600.0
2011-05-25 14:35:00,72.89,72.89,72.82,72.88,35400.0,46.1045,46.1045,46.0602,46.0982,35400.0
2011-05-25 14:40:00,72.89,72.91,72.87,72.88,32100.0,46.1045,46.1171,46.0918,46.0982,32100.0
2011-05-25 14:45:00,72.88,72.88,72.81,72.81,24400.0,46.0982,46.0982,46.0539,46.0539,24400.0
2011-05-25 14:50:00,72.82,72.84,72.77,72.77,43000.0,46.0602,46.0729,46.0286,46.0286,43000.0
2011-05-25 14:55:00,72.77,72.79,72.76,72.78,39800.0,46.0286,46.0412,46.0223,46.0349,39800.0
2011-05-25 15:00:00,72.79,72.84,72.76,72.84,76200.0,46.0412,46.0729,46.0223,46.0729,76200.0
2011-05-25 15:05:00,72.84,72.98,72.84,72.96,96500.0,46.0729,46.1614,46.0729,46.1488,96500.0
2011-05-25 15:10:00,72.96,73.0,72.94,72.98,86700.0,46.1488,46.1741,46.1361,46.1614,86700.0
2011-05-25 15:15:00,72.98,72.99,72.91,72.92,64300.0,46.1614,46.1677,46.1171,46.1235,64300.0
2011-05-25 15:20:00,72.92,72.93,72.84,72.85,47000.0,46.1235,46.1298,46.0729,46.0792,47000.0
2011-05-25 15:25:00,72.85,72.86,72.84,72.85,59700.0,46.0792,46.0855,46.0729,46.0792,59700.0
2011-05-25 15:30:00,72.85,72.86,72.83,72.84,53300.0,46.0792,46.0855,46.0665,46.0729,53300.0
2011-05-25 15:35:00,72.84,72.86,72.8,72.8,97900.0,46.0729,46.0855,46.0476,46.0476,97900.0
2011-05-25 15:40:00,72.81,72.81,72.77,72.78,106900.0,46.0539,46.0539,46.0286,46.0349,106900.0
2011-05-25 15:45:00,72.78,72.83,72.78,72.8,184200.0,46.0349,46.0665,46.0349,46.0476,184200.0
2011-05-25 15:50:00,72.79,72.82,72.78,72.78,144700.0,46.0412,46.0602,46.0349,46.0349,144700.0
2011-05-25 15:55:00,72.78,72.81,72.78,72.8,316200.0,46.0349,46.0539,46.0349,46.0476,316200.0
2011-05-26 09:30:00,72.6,72.66,72.52,72.65,51500.0,45.9211,45.959,45.8705,45.9527,51500.0
2011-05-26 09:35:00,72.65,72.87,72.64,72.83,46200.0,45.9527,46.0918,45.9464,46.0665,46200.0
2011-05-26 09:40:00,72.84,72.85,72.72,72.82,41800.0,46.0729,46.0792,45.997,46.0602,41800.0
2011-05-26 09:45:00,72.81,72.84,72.74,72.81,58500.0,46.0539,46.0729,46.0096,46.0539,58500.0
2011-05-26 09:50:00,72.82,72.82,72.52,72.54,57600.0,46.0602,46.0602,45.8705,45.8831,57600.0
2011-05-26 09:55:00,72.54,72.54,72.38,72.4,95200.0,45.8831,45.8831,45.7819,45.7946,95200.0
2011-05-26 10:00:00,72.41,72.44,72.32,72.36,64200.0,45.8009,45.8199,45.744,45.7693,64200.0
2011-05-26 10:05:00,72.37,72.42,72.34,72.37,61000.0,45.7756,45.8072,45.7566,45.7756,61000.0
2011-05-26 10:10:00,72.36,72.42,72.3,72.3,61500.0,45.7693,45.8072,45.7313,45.7313,61500.0
2011-05-26 10:15:00,72.3,72.44,72.29,72.44,49500.0,45.7313,45.8199,45.725,45.8199,49500.0
2011-05-26 10:20:00,72.45,72.51,72.33,72.5,72800.0,45.8262,45.8641,45.7503,45.8578,72800.0
2011-05-26 10:25:00,72.5,72.55,72.42,72.47,51200.0,45.8578,45.8894,45.8072,45.8388,51200.0
2011-05-26 10:30:00,72.46,72.5,72.44,72.47,38700.0,45.8325,45.8578,45.8199,45.8388,38700.0
2011-05-26 10:35:00,72.48,72.57,72.46,72.57,75400.0,45.8452,45.9021,45.8325,45.9021,75400.0
2011-05-26 10:40:00,72.56,72.56,72.46,72.49,51000.0,45.8958,45.8958,45.8325,45.8515,51000.0
2011-05-26 10:45:00,72.49,72.52,72.47,72.48,43200.0,45.8515,45.8705,45.8388,45.8452,43200.0
2011-05-26 10:50:00,72.49,72.5,72.39,72.41,32100.0,45.8515,45.8578,45.7882,45.8009,32100.0
2011-05-26 10:55:00,72.39,72.39,72.33,72.36,21300.0,45.7882,45.7882,45.7503,45.7693,21300.0
2011-05-26 11:00:00,72.37,72.41,72.35,72.39,42700.0,45.7756,45.8009,45.7629,45.7882,42700.0
2011-05-26 11:05:00,72.38,72.5,72.38,72.47,40500.0,45.7819,45.8578,45.7819,45.8388,40500.0
2011-05-26 11:10:00,72.48,72.53,72.44,72.52,70300.0,45.8452,45.8768,45.8199,45.8705,70300.0
2011-05-26 11:15:00,72.51,72.6,72.48,72.55,38800.0,45.8641,45.9211,45.8452,45.8894,38800.0
2011-05-26 11:20:00,72.56,72.57,72.48,72.52,69700.0,45.8958,45.9021,45.8452,45.8705,69700.0
2011-05-26 11:25:00,72.53,72.56,72.5,72.56,28100.0,45.8768,45.8958,45.8578,45.8958,28100.0
2011-05-26 11:30:00,72.58,72.7,72.57,72.66,38400.0,45.9084,45.9843,45.9021,45.959,38400.0
2011-05-26 11:35:00,72.66,72.67,72.53,72.55,27300.0,45.959,45.9653,45.8768,45.8894,27300.0
2011-05-26 11:40:00,72.56,72.61,72.53,72.61,17500.0,45.8958,45.9274,45.8768,45.9274,17500.0
2011-05-26 11:45:00,72.61,72.61,72.56,72.58,24200.0,45.9274,45.9274,45.8958,45.9084,24200.0
2011-05-26 11:50:00,72.58,72.64,72.54,72.55,59800.0,45.9084,45.9464,45.8831,45.8894,59800.0
2011-05-26 11:55:00,72.55,72.63,72.53,72.63,18000.0,45.8894,45.94,45.8768,45.94,18000.0
2011-05-26 12:00:00,72.62,72.64,72.59,72.59,18900.0,45.9337,45.9464,45.9147,45.9147,18900.0
2011-05-26 12:05:00,72.59,72.6,72.58,72.59,11000.0,45.9147,45.9211,45.9084,45.9147,11000.0
2011-05-26 12:10:00,72.6,72.75,72.6,72.7,34900.0,45.9211,46.0159,45.9211,45.9843,34900.0
2011-05-26 12:15:00,72.7,72.72,72.65,72.66,11500.0,45.9843,45.997,45.9527,45.959,11500.0
2011-05-26 12:20:00,72.67,72.71,72.67,72.67,13400.0,45.9653,45.9906,45.9653,45.9653,13400.0
2011-05-26 12:25:00,72.67,72.75,72.67,72.75,16800.0,45.9653,46.0159,45.9653,46.0159,16800.0
2011-05-26 12:30:00,72.75,72.76,72.67,72.69,27900.0,46.0159,46.0223,45.9653,45.978,27900.0
2011-05-26 12:35:00,72.68,72.73,72.64,72.71,51700.0,45.9717,46.0033,45.9464,45.9906,51700.0
2011-05-26 12:40:00,72.71,72.84,72.66,72.81,58100.0,45.9906,46.0729,45.959,46.0539,58100.0
2011-05-26 12:45:00,72.81,72.95,72.81,72.94,35800.0,46.0539,46.1424,46.0539,46.1361,35800.0
2011-05-26 12:50:00,72.94,73.01,72.92,72.98,40500.0,46.1361,46.1804,46.1235,46.1614,40500.0
2011-05-26 12:55:00,72.98,72.98,72.94,72.95,22100.0,46.1614,46.1614,46.1361,46.1424,22100.0
2011-05-26 13:00:00,72.95,73.05,72.95,73.03,34100.0,46.1424,46.2057,46.1424,46.193,34100.0
2011-05-26 13:05:00,73.03,73.14,73.02,73.13,60200.0,46.193,46.2626,46.1867,46.2563,60200.0
2011-05-26 13:10:00,73.14,73.17,73.08,73.15,36900.0,46.2626,46.2816,46.2247,46.2689,36900.0
2011-05-26 13:15:00,73.15,73.27,73.15,73.23,52800.0,46.2689,46.3449,46.2689,46.3195,52800.0
2011-05-26 13:20:00,73.23,73.23,73.15,73.2,33800.0,46.3195,46.3195,46.2689,46.3006,33800.0
2011-05-26 13:25:00,73.2,73.22,73.15,73.16,35900.0,46.3006,46.3132,46.2689,46.2753,35900.0
2011-05-26 13:30:00,73.15,73.19,73.1,73.16,42800.0,46.2689,46.2942,46.2373,46.2753,42800.0
2011-05-26 13:35:00,73.15,73.16,73.12,73.16,19800.0,46.2689,46.2753,46.25,46.2753,19800.0
2011-05-26 13:40:00,73.16,73.18,73.12,73.14,24100.0,46.2753,46.2879,46.25,46.2626,24100.0
2011-05-26 13:45:00,73.14,73.15,73.1,73.1,13900.0,46.2626,46.2689,46.2373,46.2373,13900.0
2011-05-26 13:50:00,73.1,73.2,73.1,73.14,24700.0,46.2373,46.3006,46.2373,46.2626,24700.0
2011-05-26 13:55:00,73.14,73.16,73.1,73.11,14800.0,46.2626,46.2753,46.2373,46.2436,14800.0
2011-05-26 14:00:00,73.12,73.14,73.11,73.13,24200.0,46.25,46.2626,46.2436,46.2563,24200.0
2011-05-26 14:05:00,73.14,73.16,73.12,73.12,23500.0,46.2626,46.2753,46.25,46.25,23500.0
2011-05-26 14:10:00,73.12,73.21,73.12,73.18,24400.0,46.25,46.3069,46.25,46.2879,24400.0
2011-05-26 14:15:00,73.18,73.2,73.16,73.17,18400.0,46.2879,46.3006,46.2753,46.2816,18400.0
2011-05-26 14:20:00,73.17,73.2,73.15,73.17,22100.0,46.2816,46.3006,46.2689,46.2816,22100.0
2011-05-26 14:25:00,73.16,73.23,73.16,73.21,38200.0,46.2753,46.3195,46.2753,46.3069,38200.0
2011-05-26 14:30:00,73.21,73.26,73.18,73.26,37000.0,46.3069,46.3385,46.2879,46.3385,37000.0
2011-05-26 14:35:00,73.26,73.3,73.21,73.22,27900.0,46.3385,46.3638,46.3069,46.3132,27900.0
2011-05-26 14:40:00,73.23,73.25,73.2,73.23,18800.0,46.3195,46.3322,46.3006,46.3195,18800.0
2011-05-26 14:45:00,73.23,73.27,73.21,73.25,28300.0,46.3195,46.3449,46.3069,46.3322,28300.0
2011-05-26 14:50:00,73.24,73.26,73.18,73.2,36800.0,46.3259,46.3385,46.2879,46.3006,36800.0
2011-05-26 14:55:00,73.21,73.25,73.2,73.24,23500.0,46.3069,46.3322,46.3006,46.3259,23500.0
2011-05-26 15:00:00,73.25,73.29,73.24,73.27,15400.0,46.3322,46.3575,46.3259,46.3449,15400.0
2011-05-26 15:05:00,73.27,73.29,73.17,73.17,25400.0,46.3449,46.3575,46.2816,46.2816,25400.0
2011-05-26 15:10:00,73.17,73.18,73.08,73.1,33500.0,46.2816,46.2879,46.2247,46.2373,33500.0
2011-05-26 15:15:00,73.09,73.12,73.09,73.12,21400.0,46.231,46.25,46.231,46.25,21400.0
2011-05-26 15:20:00,73.12,73.19,73.11,73.18,32800.0,46.25,46.2942,46.2436,46.2879,32800.0
2011-05-26 15:25:00,73.19,73.24,73.18,73.23,37300.0,46.2942,46.3259,46.2879,46.3195,37300.0
2011-05-26 15:30:00,73.23,73.26,73.2,73.21,59100.0,46.3195,46.3385,46.3006,46.3069,59100.0
2011-05-26 15:35:00,73.21,73.22,73.11,73.19,69800.0,46.3069,46.3132,46.2436,46.2942,69800.0
2011-05-26 15:40:00,73.19,73.2,73.1,73.1,64000.0,46.2942,46.3006,46.2373,46.2373,64000.0
2011-05-26 15:45:00,73.1,73.1,72.94,72.95,116100.0,46.2373,46.2373,46.1361,46.1424,116100.0
2011-05-26 15:50:00,72.95,72.97,72.94,72.95,90900.0,46.1424,46.1551,46.1361,46.1424,90900.0
2011-05-26 15:55:00,72.95,73.02,72.87,73.01,313500.0,46.1424,46.1867,46.0918,46.1804,313500.0
2011-05-27 09:30:00,73.34,73.42,73.23,73.3,57900.0,46.3891,46.4397,46.3195,46.3638,57900.0
2011-05-27 09:35:00,73.3,73.33,73.28,73.31,46600.0,46.3638,46.3828,46.3512,46.3702,46600.0
2011-05-27 09:40:00,73.32,73.33,73.24,73.27,29300.0,46.3765,46.3828,46.3259,46.3449,29300.0
2011-05-27 09:45:00,73.28,73.34,73.21,73.21,22600.0,46.3512,46.3891,46.3069,46.3069,22600.0
2011-05-27 09:50:00,73.21,73.21,73.03,73.1,36500.0,46.3069,46.3069,46.193,46.2373,36500.0
2011-05-27 09:55:00,73.09,73.22,73.09,73.12,32400.0,46.231,46.3132,46.231,46.25,32400.0
2011-05-27 10:00:00,73.12,73.12,72.94,72.98,71500.0,46.25,46.25,46.1361,46.1614,71500.0
2011-05-27 10:05:00,73.0,73.02,72.88,72.89,32500.0,46.1741,46.1867,46.0982,46.1045,32500.0
2011-05-27 10:10:00,72.89,72.94,72.84,72.88,21600.0,46.1045,46.1361,46.0729,46.0982,21600.0
2011-05-27 10:15:00,72.88,72.97,72.88,72.97,31800.0,46.0982,46.1551,46.0982,46.1551,31800.0
2011-05-27 10:20:00,72.97,72.98,72.92,72.93,52700.0,46.1551,46.1614,46.1235,46.1298,52700.0
2011-05-27 10:25:00,72.93,72.94,72.87,72.89,29200.0,46.1298,46.1361,46.0918,46.1045,29200.0
2011-05-27 10:30:00,72.9,72.92,72.85,72.85,21500.0,46.1108,46.1235,46.0792,46.0792,21500.0
2011-05-27 10:35:00,72.85,72.86,72.83,72.83,29500.0,46.0792,46.0855,46.0665,46.0665,29500.0
2011-05-27 10:40:00,72.82,72.84,72.76,72.77,27500.0,46.0602,46.0729,46.0223,46.0286,27500.0
2011-05-27 10:45:00,72.77,72.8,72.75,72.79,22300.0,46.0286,46.0476,46.0159,46.0412,22300.0
2011-05-27 10:50:00,72.8,72.82,72.77,72.8,17400.0,46.0476,46.0602,46.0286,46.0476,17400.0
2011-05-27 10:55:00,72.8,72.88,72.79,72.82,55700.0,46.0476,46.0982,46.0412,46.0602,55700.0
2011-05-27 11:00:00,72.83,72.9,72.82,72.88,73400.0,46.0665,46.1108,46.0602,46.0982,73400.0
2011-05-27 11:05:00,72.88,72.99,72.87,72.96,70300.0,46.0982,46.1677,46.0918,46.1488,70300.0
2011-05-27 11:10:00,72.96,72.99,72.92,72.94,46100.0,46.1488,46.1677,46.1235,46.1361,46100.0
2011-05-27 11:15:00,72.93,72.93,72.89,72.9,39700.0,46.1298,46.1298,46.1045,46.1108,39700.0
2011-05-27 11:20:00,72.91,72.94,72.9,72.91,17300.0,46.1171,46.1361,46.1108,46.1171,17300.0
2011-05-27 11:25:00,72.91,72.91,72.8,72.82,37100.0,46.1171,46.1171,46.0476,46.0602,37100.0
2011-05-27 11:30:00,72.83,72.83,72.76,72.8,17900.0,46.0665,46.0665,46.0223,46.0476,17900.0
2011-05-27 11:35:00,72.79,72.82,72.76,72.81,38600.0,46.0412,46.0602,46.0223,46.0539,38600.0
2011-05-27 11:40:00,72.82,72.86,72.81,72.86,63800.0,46.0602,46.0855,46.0539,46.0855,63800.0
2011-05-27 11:45:00,72.84,72.95,72.84,72.92,38000.0,46.0729,46.1424,46.0729,46.1235,38000.0
2011-05-27 11:50:00,72.92,72.99,72.92,72.99,22100.0,46.1235,46.1677,46.1235,46.1677,22100.0
2011-05-27 11:55:00,72.99,73.01,72.95,73.01,27200.0,46.1677,46.1804,46.1424,46.1804,27200.0
2011-05-27 12:00:00,73.01,73.01,72.92,72.92,51700.0,46.1804,46.1804,46.1235,46.1235,51700.0
2011-05-27 12:05:00,72.92,72.93,72.86,72.91,20300.0,46.1235,46.1298,46.0855,46.1171,20300.0
2011-05-27 12:10:00,72.91,72.91,72.88,72.88,14000.0,46.1171,46.1171,46.0982,46.0982,14000.0
2011-05-27 12:15:00,72.89,72.95,72.88,72.94,47800.0,46.1045,46.1424,46.0982,46.1361,47800.0
2011-05-27 12:20:00,72.94,72.96,72.92,72.94,11500.0,46.1361,46.1488,46.1235,46.1361,11500.0
2011-05-27 12:25:00,72.94,72.95,72.87,72.89,23500.0,46.1361,46.1424,46.0918,46.1045,23500.0
2011-05-27 12:30:00,72.89,72.91,72.87,72.91,8400.0,46.1045,46.1171,46.0918,46.1171,8400.0
2011-05-27 12:35:00,72.91,72.92,72.89,72.92,11200.0,46.1171,46.1235,46.1045,46.1235,11200.0
2011-05-27 12:40:00,72.91,72.91,72.87,72.89,21400.0,46.1171,46.1171,46.0918,46.1045,21400.0
2011-05-27 12:45:00,72.88,72.89,72.85,72.86,11800.0,46.0982,46.1045,46.0792,46.0855,11800.0
2011-05-27 12:50:00,72.86,72.87,72.84,72.84,33200.0,46.0855,46.0918,46.0729,46.0729,33200.0
2011-05-27 12:55:00,72.85,72.9,72.84,72.9,28100.0,46.0792,46.1108,46.0729,46.1108,28100.0
2011-05-27 13:00:00,72.9,73.04,72.9,73.04,44600.0,46.1108,46.1994,46.1108,46.1994,44600.0
2011-05-27 13:05:00,73.04,73.08,73.01,73.05,22100.0,46.1994,46.2247,46.1804,46.2057,22100.0
2011-05-27 13:10:00,73.04,73.06,72.99,72.99,8200.0,46.1994,46.212,46.1677,46.1677,8200.0
2011-05-27 13:15:00,72.98,72.99,72.95,72.98,12600.0,46.1614,46.1677,46.1424,46.1614,12600.0
2011-05-27 13:20:00,72.96,72.96,72.92,72.93,12800.0,46.1488,46.1488,46.1235,46.1298,12800.0
2011-05-27 13:25:00,72.93,72.94,72.88,72.91,27300.0,46.1298,46.1361,46.0982,46.1171,27300.0
2011-05-27 13:30:00,72.91,72.93,72.9,72.92,16900.0,46.1171,46.1298,46.1108,46.1235,16900.0
2011-05-27 13:35:00,72.92,72.92,72.87,72.9,24400.0,46.1235,46.1235,46.0918,46.1108,24400.0
2011-05-27 13:40:00,72.9,72.92,72.89,72.92,21800.0,46.1108,46.1235,46.1045,46.1235,21800.0
2011-05-27 13:45:00,72.92,72.92,72.9,72.92,10600.0,46.1235,46.1235,46.1108,46.1235,10600.0
2011-05-27 13:50:00,72.92,72.95,72.9,72.95,15300.0,46.1235,46.1424,46.1108,46.1424,15300.0
2011-05-27 13:55:00,72.95,72.96,72.91,72.92,20400.0,46.1424,46.1488,46.1171,46.1235,20400.0
2011-05-27 14:00:00,72.92,72.95,72.88,72.91,56500.0,46.1235,46.1424,46.0982,46.1171,56500.0
2011-05-27 14:05:00,72.92,72.94,72.91,72.93,15000.0,46.1235,46.1361,46.1171,46.1298,15000.0
2011-05-27 14:10:00,72.92,72.94,72.89,72.94,85300.0,46.1235,46.1361,46.1045,46.1361,85300.0
2011-05-27 14:15:00,72.93,72.94,72.88,72.89,9500.0,46.1298,46.1361,46.0982,46.1045,9500.0
2011-05-27 14:20:00,72.89,72.91,72.88,72.89,7400.0,46.1045,46.1171,46.0982,46.1045,7400.0
2011-05-27 14:25:00,72.88,72.88,72.85,72.86,5800.0,46.0982,46.0982,46.0792,46.0855,5800.0
2011-05-27 14:30:00,72.86,72.87,72.83,72.83,21100.0,46.0855,46.0918,46.0665,46.0665,21100.0
2011-05-27 14:35:00,72.83,72.85,72.82,72.83,11000.0,46.0665,46.0792,46.0602,46.0665,11000.0
2011-05-27 14:40:00,72.83,72.83,72.79,72.81,26000.0,46.0665,46.0665,46.0412,46.0539,26000.0
2011-05-27 14:45:00,72.81,72.83,72.77,72.78,13300.0,46.0539,46.0665,46.0286,46.0349,13300.0
2011-05-27 14:50:00,72.79,72.79,72.76,72.78,15200.0,46.0412,46.0412,46.0223,46.0349,15200.0
2011-05-27 14:55:00,72.78,72.78,72.77,72.77,7900.0,46.0349,46.0349,46.0286,46.0286,7900.0
2011-05-27 15:00:00,72.77,72.77,72.74,72.76,23000.0,46.0286,46.0286,46.0096,46.0223,23000.0
2011-05-27 15:05:00,72.76,72.83,72.74,72.83,34000.0,46.0223,46.0665,46.0096,46.0665,34000.0
2011-05-27 15:10:00,72.83,72.88,72.82,72.85,21000.0,46.0665,46.0982,46.0602,46.0792,21000.0
2011-05-27 15:15:00,72.84,72.89,72.83,72.89,19000.0,46.0729,46.1045,46.0665,46.1045,19000.0
2011-05-27 15:20:00,72.9,72.91,72.87,72.9,13700.0,46.1108,46.1171,46.0918,46.1108,13700.0
2011-05-27 15:25:00,72.91,72.94,72.89,72.91,38600.0,46.1171,46.1361,46.1045,46.1171,38600.0
2011-05-27 15:30:00,72.91,72.93,72.88,72.92,59400.0,46.1171,46.1298,46.0982,46.1235,59400.0
2011-05-27 15:35:00,72.92,72.98,72.92,72.93,41900.0,46.1235,46.1614,46.1235,46.1298,41900.0
2011-05-27 15:40:00,72.93,72.93,72.88,72.93,37800.0,46.1298,46.1298,46.0982,46.1298,37800.0
2011-05-27 15:45:00,72.93,72.95,72.92,72.95,55100.0,46.1298,46.1424,46.1235,46.1424,55100.0
2011-05-27 15:50:00,72.95,72.95,72.93,72.94,54500.0,46.1424,46.1424,46.1298,46.1361,54500.0
2011-05-27 15:55:00,72.94,72.95,72.92,72.92,171200.0,46.1361,46.1424,46.1235,46.1235,171200.0
2011-05-31 09:30:00,73.27,73.83,73.27,73.55,159800.0,46.3449,46.6991,46.3449,46.522,159800.0
2011-05-31 09:35:00,73.51,73.52,73.42,73.48,68200.0,46.4967,46.503,46.4397,46.4777,68200.0
2011-05-31 09:40:00,73.48,73.51,73.33,73.44,148900.0,46.4777,46.4967,46.3828,46.4524,148900.0
2011-05-31 09:45:00,73.45,73.45,73.33,73.33,39800.0,46.4587,46.4587,46.3828,46.3828,39800.0
2011-05-31 09:50:00,73.33,73.36,73.27,73.29,47900.0,46.3828,46.4018,46.3449,46.3575,47900.0
2011-05-31 09:55:00,73.3,73.32,73.22,73.25,45800.0,46.3638,46.3765,46.3132,46.3322,45800.0
2011-05-31 10:00:00,73.25,73.33,73.14,73.15,59600.0,46.3322,46.3828,46.2626,46.2689,59600.0
2011-05-31 10:05:00,73.14,73.32,73.14,73.31,47400.0,46.2626,46.3765,46.2626,46.3702,47400.0
2011-05-31 10:10:00,73.3,73.37,73.29,73.33,65200.0,46.3638,46.4081,46.3575,46.3828,65200.0
2011-05-31 10:15:00,73.33,73.34,73.26,73.34,44600.0,46.3828,46.3891,46.3385,46.3891,44600.0
2011-05-31 10:20:00,73.33,73.35,73.25,73.3,42500.0,46.3828,46.3955,46.3322,46.3638,42500.0
2011-05-31 10:25:00,73.29,73.43,73.27,73.39,33500.0,46.3575,46.4461,46.3449,46.4208,33500.0
2011-05-31 10:30:00,73.41,73.41,73.36,73.4,86600.0,46.4334,46.4334,46.4018,46.4271,86600.0
2011-05-31 10:35:00,73.4,73.41,73.35,73.35,49900.0,46.4271,46.4334,46.3955,46.3955,49900.0
2011-05-31 10:40:00,73.36,73.4,73.34,73.39,39300.0,46.4018,46.4271,46.3891,46.4208,39300.0
2011-05-31 10:45:00,73.39,73.46,73.36,73.43,46700.0,46.4208,46.465,46.4018,46.4461,46700.0
2011-05-31 10:50:00,73.43,73.45,73.38,73.41,41200.0,46.4461,46.4587,46.4144,46.4334,41200.0
2011-05-31 10:55:00,73.41,73.42,73.38,73.39,32100.0,46.4334,46.4397,46.4144,46.4208,32100.0
2011-05-31 11:00:00,73.39,73.4,73.33,73.38,40100.0,46.4208,46.4271,46.3828,46.4144,40100.0
2011-05-31 11:05:00,73.38,73.4,73.32,73.38,26300.0,46.4144,46.4271,46.3765,46.4144,26300.0
2011-05-31 11:10:00,73.37,73.4,73.37,73.38,25400.0,46.4081,46.4271,46.4081,46.4144,25400.0
2011-05-31 11:15:00,73.38,73.41,73.36,73.39,23400.0,46.4144,46.4334,46.4018,46.4208,23400.0
2011-05-31 11:20:00,73.37,73.42,73.37,73.4,14100.0,46.4081,46.4397,46.4081,46.4271,14100.0
2011-05-31 11:25:00,73.4,73.42,73.34,73.41,30400.0,46.4271,46.4397,46.3891,46.4334,30400.0
2011-05-31 11:30:00,73.41,73.42,73.36,73.41,34000.0,46.4334,46.4397,46.4018,46.4334,34000.0
2011-05-31 11:35:00,73.41,73.42,73.34,73.34,31200.0,46.4334,46.4397,46.3891,46.3891,31200.0
2011-05-31 11:40:00,73.34,73.41,73.34,73.38,36300.0,46.3891,46.4334,46.3891,46.4144,36300.0
2011-05-31 11:45:00,73.4,73.42,73.38,73.39,46000.0,46.4271,46.4397,46.4144,46.4208,46000.0
2011-05-31 11:50:00,73.4,73.41,73.36,73.39,16400.0,46.4271,46.4334,46.4018,46.4208,16400.0
2011-05-31 11:55:00,73.39,73.39,73.26,73.28,28500.0,46.4208,46.4208,46.3385,46.3512,28500.0
2011-05-31 12:00:00,73.28,73.31,73.25,73.3,32600.0,46.3512,46.3702,46.3322,46.3638,32600.0
2011-05-31 12:05:00,73.3,73.47,73.3,73.47,45900.0,46.3638,46.4714,46.3638,46.4714,45900.0
2011-05-31 12:10:00,73.47,73.48,73.42,73.47,84100.0,46.4714,46.4777,46.4397,46.4714,84100.0
2011-05-31 12:15:00,73.46,73.48,73.43,73.45,47000.0,46.465,46.4777,46.4461,46.4587,47000.0
2011-05-31 12:20:00,73.45,73.45,73.41,73.42,33800.0,46.4587,46.4587,46.4334,46.4397,33800.0
2011-05-31 12:25:00,73.43,73.45,73.41,73.43,25200.0,46.4461,46.4587,46.4334,46.4461,25200.0
2011-05-31 12:30:00,73.43,73.43,73.33,73.35,38200.0,46.4461,46.4461,46.3828,46.3955,38200.0
2011-05-31 12:35:00,73.35,73.42,73.34,73.4,11100.0,46.3955,46.4397,46.3891,46.4271,11100.0
2011-05-31 12:40:00,73.41,73.44,73.39,73.41,20500.0,46.4334,46.4524,46.4208,46.4334,20500.0
2011-05-31 12:45:00,73.41,73.41,73.34,73.35,18200.0,46.4334,46.4334,46.3891,46.3955,18200.0
2011-05-31 12:50:00,73.36,73.39,73.3,73.37,10000.0,46.4018,46.4208,46.3638,46.4081,10000.0
2011-05-31 12:55:00,73.37,73.42,73.37,73.41,85500.0,46.4081,46.4397,46.4081,46.4334,85500.0
2011-05-31 13:00:00,73.4,73.44,73.39,73.43,12600.0,46.4271,46.4524,46.4208,46.4461,12600.0
2011-05-31 13:05:00,73.44,73.45,73.41,73.43,20200.0,46.4524,46.4587,46.4334,46.4461,20200.0
2011-05-31 13:10:00,73.43,73.48,73.43,73.46,13600.0,46.4461,46.4777,46.4461,46.465,13600.0
2011-05-31 13:15:00,73.45,73.51,73.45,73.51,41300.0,46.4587,46.4967,46.4587,46.4967,41300.0
2011-05-31 13:20:00,73.51,73.53,73.48,73.49,38300.0,46.4967,46.5093,46.4777,46.484,38300.0
2011-05-31 13:25:00,73.5,73.5,73.45,73.45,28400.0,46.4903,46.4903,46.4587,46.4587,28400.0
2011-05-31 13:30:00,73.45,73.45,73.39,73.4,13500.0,46.4587,46.4587,46.4208,46.4271,13500.0
2011-05-31 13:35:00,73.4,73.46,73.38,73.4,28800.0,46.4271,46.465,46.4144,46.4271,28800.0
2011-05-31 13:40:00,73.39,73.46,73.36,73.45,30800.0,46.4208,46.465,46.4018,46.4587,30800.0
2011-05-31 13:45:00,73.46,73.46,73.38,73.38,12100.0,46.465,46.465,46.4144,46.4144,12100.0
2011-05-31 13:50:00,73.37,73.4,73.36,73.36,17000.0,46.4081,46.4271,46.4018,46.4018,17000.0
2011-05-31 13:55:00,73.36,73.37,73.34,73.34,7500.0,46.4018,46.4081,46.3891,46.3891,7500.0
2011-05-31 14:00:00,73.35,73.39,73.34,73.38,7900.0,46.3955,46.4208,46.3891,46.4144,7900.0
2011-05-31 14:05:00,73.38,73.4,73.37,73.4,20900.0,46.4144,46.4271,46.4081,46.4271,20900.0
2011-05-31 14:10:00,73.41,73.41,73.37,73.37,13700.0,46.4334,46.4334,46.4081,46.4081,13700.0
2011-05-31 14:15:00,73.36,73.42,73.36,73.4,10500.0,46.4018,46.4397,46.4018,46.4271,10500.0
2011-05-31 14:20:00,73.41,73.42,73.37,73.41,19100.0,46.4334,46.4397,46.4081,46.4334,19100.0
2011-05-31 14:25:00,73.41,73.41,73.34,73.36,24200.0,46.4334,46.4334,46.3891,46.4018,24200.0
2011-05-31 14:30:00,73.36,73.36,73.33,73.35,18000.0,46.4018,46.4018,46.3828,46.3955,18000.0
2011-05-31 14:35:00,73.34,73.36,73.32,73.34,15100.0,46.3891,46.4018,46.3765,46.3891,15100.0
2011-05-31 14:40:00,73.34,73.38,73.34,73.36,18100.0,46.3891,46.4144,46.3891,46.4018,18100.0
2011-05-31 14:45:00,73.37,73.4,73.36,73.38,36800.0,46.4081,46.4271,46.4018,46.4144,36800.0
2011-05-31 14:50:00,73.38,73.43,73.38,73.4,19000.0,46.4144,46.4461,46.4144,46.4271,19000.0
2011-05-31 14:55:00,73.41,73.41,73.38,73.41,24500.0,46.4334,46.4334,46.4144,46.4334,24500.0
2011-05-31 15:00:00,73.41,73.43,73.38,73.39,28500.0,46.4334,46.4461,46.4144,46.4208,28500.0
2011-05-31 15:05:00,73.39,73.39,73.34,73.34,13100.0,46.4208,46.4208,46.3891,46.3891,13100.0
2011-05-31 15:10:00,73.35,73.35,73.31,73.33,22700.0,46.3955,46.3955,46.3702,46.3828,22700.0
2011-05-31 15:15:00,73.32,73.39,73.31,73.39,40600.0,46.3765,46.4208,46.3702,46.4208,40600.0
2011-05-31 15:20:00,73.39,73.45,73.39,73.45,52800.0,46.4208,46.4587,46.4208,46.4587,52800.0
2011-05-31 15:25:00,73.45,73.47,73.41,73.43,63600.0,46.4587,46.4714,46.4334,46.4461,63600.0
2011-05-31 15:30:00,73.43,73.44,73.37,73.42,62600.0,46.4461,46.4524,46.4081,46.4397,62600.0
2011-05-31 15:35:00,73.42,73.42,73.37,73.38,32400.0,46.4397,46.4397,46.4081,46.4144,32400.0
2011-05-31 15:40:00,73.38,73.47,73.36,73.44,191000.0,46.4144,46.4714,46.4018,46.4524,191000.0
2011-05-31 15:45:00,73.43,73.48,73.42,73.44,131200.0,46.4461,46.4777,46.4397,46.4524,131200.0
2011-05-31 15:50:00,73.45,73.46,73.42,73.44,312800.0,46.4587,46.465,46.4397,46.4524,312800.0
2011-05-31 15:55:00,73.44,73.51,73.43,73.5,253700.0,46.4524,46.4967,46.4461,46.4903,253700.0
2011-06-01 09:30:00,73.51,73.68,73.46,73.46,128400.0,46.4967,46.6042,46.465,46.465,128400.0
2011-06-01 09:35:00,73.5,73.54,73.4,73.5,106300.0,46.4903,46.5156,46.4271,46.4903,106300.0
2011-06-01 09:40:00,73.5,73.51,73.44,73.5,67500.0,46.4903,46.4967,46.4524,46.4903,67500.0
2011-06-01 09:45:00,73.49,73.5,73.31,73.33,60500.0,46.484,46.4903,46.3702,46.3828,60500.0
2011-06-01 09:50:00,73.32,73.35,73.28,73.35,31500.0,46.3765,46.3955,46.3512,46.3955,31500.0
2011-06-01 09:55:00,73.35,73.4,73.32,73.38,24900.0,46.3955,46.4271,46.3765,46.4144,24900.0
2011-06-01 10:00:00,73.36,73.39,73.11,73.28,133800.0,46.4018,46.4208,46.2436,46.3512,133800.0
2011-06-01 10:05:00,73.29,73.3,73.1,73.1,51800.0,46.3575,46.3638,46.2373,46.2373,51800.0
2011-06-01 10:10:00,73.1,73.12,73.04,73.06,103800.0,46.2373,46.25,46.1994,46.212,103800.0
2011-06-01 10:15:00,73.06,73.14,73.05,73.09,98000.0,46.212,46.2626,46.2057,46.231,98000.0
2011-06-01 10:20:00,73.09,73.2,73.07,73.18,48500.0,46.231,46.3006,46.2183,46.2879,48500.0
2011-06-01 10:25:00,73.17,73.19,73.1,73.11,40400.0,46.2816,46.2942,46.2373,46.2436,40400.0
2011-06-01 10:30:00,73.11,73.16,73.04,73.05,58300.0,46.2436,46.2753,46.1994,46.2057,58300.0
2011-06-01 10:35:00,73.05,73.11,73.01,73.02,50500.0,46.2057,46.2436,46.1804,46.1867,50500.0
2011-06-01 10:40:00,73.01,73.09,72.95,73.05,57800.0,46.1804,46.231,46.1424,46.2057,57800.0
2011-06-01 10:45:00,73.05,73.09,72.99,72.99,105500.0,46.2057,46.231,46.1677,46.1677,105500.0
2011-06-01 10:50:00,72.99,73.0,72.9,72.95,91000.0,46.1677,46.1741,46.1108,46.1424,91000.0
2011-06-01 10:55:00,72.94,72.95,72.91,72.94,52600.0,46.1361,46.1424,46.1171,46.1361,52600.0
2011-06-01 11:00:00,72.94,73.03,72.93,72.95,67800.0,46.1361,46.193,46.1298,46.1424,67800.0
2011-06-01 11:05:00,72.95,72.96,72.88,72.95,34400.0,46.1424,46.1488,46.0982,46.1424,34400.0
2011-06-01 11:10:00,72.95,72.95,72.91,72.92,24300.0,46.1424,46.1424,46.1171,46.1235,24300.0
2011-06-01 11:15:00,72.93,72.95,72.91,72.94,19100.0,46.1298,46.1424,46.1171,46.1361,19100.0
2011-06-01 11:20:00,72.95,72.99,72.95,72.97,21300.0,46.1424,46.1677,46.1424,46.1551,21300.0
2011-06-01 11:25:00,72.97,73.02,72.96,73.0,34200.0,46.1551,46.1867,46.1488,46.1741,34200.0
2011-06-01 11:30:00,73.01,73.02,72.98,73.01,59600.0,46.1804,46.1867,46.1614,46.1804,59600.0
2011-06-01 11:35:00,73.0,73.02,72.99,73.01,26200.0,46.1741,46.1867,46.1677,46.1804,26200.0
2011-06-01 11:40:00,73.02,73.05,72.99,73.01,19300.0,46.1867,46.2057,46.1677,46.1804,19300.0
2011-06-01 11:45:00,73.01,73.05,72.99,73.03,56200.0,46.1804,46.2057,46.1677,46.193,56200.0
2011-06-01 11:50:00,73.02,73.04,73.01,73.03,35400.0,46.1867,46.1994,46.1804,46.193,35400.0
2011-06-01 11:55:00,73.02,73.05,73.02,73.03,21300.0,46.1867,46.2057,46.1867,46.193,21300.0
2011-06-01 12:00:00,73.03,73.05,73.01,73.01,32100.0,46.193,46.2057,46.1804,46.1804,32100.0
2011-06-01 12:05:00,73.0,73.01,72.86,72.87,61500.0,46.1741,46.1804,46.0855,46.0918,61500.0
2011-06-01 12:10:00,72.87,72.87,72.74,72.76,179200.0,46.0918,46.0918,46.0096,46.0223,179200.0
2011-06-01 12:15:00,72.76,72.82,72.76,72.81,79900.0,46.0223,46.0602,46.0223,46.0539,79900.0
2011-06-01 12:20:00,72.81,72.91,72.76,72.9,34400.0,46.0539,46.1171,46.0223,46.1108,34400.0
2011-06-01 12:25:00,72.89,72.94,72.86,72.92,53800.0,46.1045,46.1361,46.0855,46.1235,53800.0
2011-06-01 12:30:00,72.92,72.98,72.91,72.93,43000.0,46.1235,46.1614,46.1171,46.1298,43000.0
2011-06-01 12:35:00,72.93,72.97,72.9,72.97,40200.0,46.1298,46.1551,46.1108,46.1551,40200.0
2011-06-01 12:40:00,72.97,72.97,72.91,72.95,27600.0,46.1551,46.1551,46.1171,46.1424,27600.0
2011-06-01 12:45:00,72.95,72.97,72.92,72.95,15200.0,46.1424,46.1551,46.1235,46.1424,15200.0
2011-06-01 12:50:00,72.95,72.97,72.93,72.94,15300.0,46.1424,46.1551,46.1298,46.1361,15300.0
2011-06-01 12:55:00,72.93,72.94,72.88,72.92,22500.0,46.1298,46.1361,46.0982,46.1235,22500.0
2011-06-01 13:00:00,72.93,72.95,72.92,72.94,20900.0,46.1298,46.1424,46.1235,46.1361,20900.0
2011-06-01 13:05:00,72.94,72.95,72.86,72.88,28400.0,46.1361,46.1424,46.0855,46.0982,28400.0
2011-06-01 13:10:00,72.88,72.88,72.75,72.8,62600.0,46.0982,46.0982,46.0159,46.0476,62600.0
2011-06-01 13:15:00,72.79,72.83,72.76,72.78,39200.0,46.0412,46.0665,46.0223,46.0349,39200.0
2011-06-01 13:20:00,72.78,72.8,72.74,72.78,60600.0,46.0349,46.0476,46.0096,46.0349,60600.0
2011-06-01 13:25:00,72.78,72.82,72.74,72.81,102000.0,46.0349,46.0602,46.0096,46.0539,102000.0
2011-06-01 13:30:00,72.81,72.89,72.78,72.89,19900.0,46.0539,46.1045,46.0349,46.1045,19900.0
2011-06-01 13:35:00,72.88,72.88,72.8,72.83,40200.0,46.0982,46.0982,46.0476,46.0665,40200.0
2011-06-01 13:40:00,72.83,72.84,72.79,72.8,20400.0,46.0665,46.0729,46.0412,46.0476,20400.0
2011-06-01 13:45:00,72.8,72.81,72.78,72.8,41400.0,46.0476,46.0539,46.0349,46.0476,41400.0
2011-06-01 13:50:00,72.8,72.81,72.77,72.78,22100.0,46.0476,46.0539,46.0286,46.0349,22100.0
2011-06-01 13:55:00,72.78,72.86,72.78,72.85,32700.0,46.0349,46.0855,46.0349,46.0792,32700.0
2011-06-01 14:00:00,72.84,72.85,72.8,72.83,27800.0,46.0729,46.0792,46.0476,46.0665,27800.0
2011-06-01 14:05:00,72.83,72.83,72.77,72.79,14200.0,46.0665,46.0665,46.0286,46.0412,14200.0
2011-06-01 14:10:00,72.79,72.8,72.74,72.75,36000.0,46.0412,46.0476,46.0096,46.0159,36000.0
2011-06-01 14:15:00,72.76,72.84,72.74,72.81,105400.0,46.0223,46.0729,46.0096,46.0539,105400.0
2011-06-01 14:20:00,72.81,72.85,72.75,72.76,40700.0,46.0539,46.0792,46.0159,46.0223,40700.0
2011-06-01 14:25:00,72.77,72.82,72.75,72.82,85200.0,46.0286,46.0602,46.0159,46.0602,85200.0
2011-06-01 14:30:00,72.81,72.84,72.74,72.78,190000.0,46.0539,46.0729,46.0096,46.0349,190000.0
2011-06-01 14:35:00,72.78,72.78,72.71,72.75,75800.0,46.0349,46.0349,45.9906,46.0159,75800.0
2011-06-01 14:40:00,72.75,72.75,72.61,72.64,141800.0,46.0159,46.0159,45.9274,45.9464,141800.0
2011-06-01 14:45:00,72.64,72.7,72.59,72.62,236000.0,45.9464,45.9843,45.9147,45.9337,236000.0
2011-06-01 14:50:00,72.62,72.66,72.58,72.62,171300.0,45.9337,45.959,45.9084,45.9337,171300.0
2011-06-01 14:55:00,72.61,72.66,72.59,72.66,68300.0,45.9274,45.959,45.9147,45.959,68300.0
2011-06-01 15:00:00,72.65,72.7,72.62,72.66,53600.0,45.9527,45.9843,45.9337,45.959,53600.0
2011-06-01 15:05:00,72.66,72.7,72.6,72.65,58900.0,45.959,45.9843,45.9211,45.9527,58900.0
2011-06-01 15:10:00,72.65,72.67,72.54,72.56,85600.0,45.9527,45.9653,45.8831,45.8958,85600.0
2011-06-01 15:15:00,72.56,72.62,72.54,72.61,88600.0,45.8958,45.9337,45.8831,45.9274,88600.0
2011-06-01 15:20:00,72.61,72.61,72.48,72.5,139800.0,45.9274,45.9274,45.8452,45.8578,139800.0
2011-06-01 15:25:00,72.5,72.51,72.41,72.43,72700.0,45.8578,45.8641,45.8009,45.8135,72700.0
2011-06-01 15:30:00,72.42,72.44,72.4,72.42,56600.0,45.8072,45.8199,45.7946,45.8072,56600.0
2011-06-01 15:35:00,72.42,72.43,72.42,72.43,79100.0,45.8072,45.8135,45.8072,45.8135,79100.0
2011-06-01 15:40:00,72.43,72.43,72.38,72.39,200200.0,45.8135,45.8135,45.7819,45.7882,200200.0
2011-06-01 15:45:00,72.39,72.42,72.32,72.35,228000.0,45.7882,45.8072,45.744,45.7629,228000.0
2011-06-01 15:50:00,72.35,72.41,72.33,72.41,207600.0,45.7629,45.8009,45.7503,45.8009,207600.0
2011-06-01 15:55:00,72.39,72.39,72.27,72.28,310600.0,45.7882,45.7882,45.7123,45.7187,310600.0
2011-06-02 09:30:00,72.6,72.99,72.5,72.93,109000.0,45.9211,46.1677,45.8578,46.1298,109000.0
2011-06-02 09:35:00,72.94,72.96,72.71,72.77,93000.0,46.1361,46.1488,45.9906,46.0286,93000.0
2011-06-02 09:40:00,72.77,72.79,72.42,72.47,88600.0,46.0286,46.0412,45.8072,45.8388,88600.0
2011-06-02 09:45:00,72.47,72.53,72.32,72.38,132400.0,45.8388,45.8768,45.744,45.7819,132400.0
2011-06-02 09:50:00,72.37,72.7,72.34,72.68,63500.0,45.7756,45.9843,45.7566,45.9717,63500.0
2011-06-02 09:55:00,72.69,72.7,72.6,72.63,23400.0,45.978,45.9843,45.9211,45.94,23400.0
2011-06-02 10:00:00,72.64,72.74,72.63,72.7,141700.0,45.9464,46.0096,45.94,45.9843,141700.0
2011-06-02 10:05:00,72.7,72.73,72.66,72.71,92200.0,45.9843,46.0033,45.959,45.9906,92200.0
2011-06-02 10:10:00,72.72,72.78,72.59,72.65,74800.0,45.997,46.0349,45.9147,45.9527,74800.0
2011-06-02 10:15:00,72.65,72.73,72.56,72.65,49900.0,45.9527,46.0033,45.8958,45.9527,49900.0
2011-06-02 10:20:00,72.65,72.65,72.52,72.58,33400.0,45.9527,45.9527,45.8705,45.9084,33400.0
2011-06-02 10:25:00,72.57,72.64,72.53,72.61,47400.0,45.9021,45.9464,45.8768,45.9274,47400.0
2011-06-02 10:30:00,72.6,72.64,72.56,72.56,53400.0,45.9211,45.9464,45.8958,45.8958,53400.0
2011-06-02 10:35:00,72.58,72.58,72.41,72.42,55000.0,45.9084,45.9084,45.8009,45.8072,55000.0
2011-06-02 10:40:00,72.42,72.44,72.37,72.41,94400.0,45.8072,45.8199,45.7756,45.8009,94400.0
2011-06-02 10:45:00,72.41,72.47,72.4,72.44,47000.0,45.8009,45.8388,45.7946,45.8199,47000.0
2011-06-02 10:50:00,72.44,72.44,72.4,72.41,25100.0,45.8199,45.8199,45.7946,45.8009,25100.0
2011-06-02 10:55:00,72.4,72.4,72.28,72.3,50100.0,45.7946,45.7946,45.7187,45.7313,50100.0
2011-06-02 11:00:00,72.3,72.33,72.29,72.3,40300.0,45.7313,45.7503,45.725,45.7313,40300.0
2011-06-02 11:05:00,72.3,72.35,72.25,72.34,55500.0,45.7313,45.7629,45.6997,45.7566,55500.0
2011-06-02 11:10:00,72.34,72.36,72.24,72.24,45100.0,45.7566,45.7693,45.6934,45.6934,45100.0
2011-06-02 11:15:00,72.25,72.29,72.23,72.28,76500.0,45.6997,45.725,45.687,45.7187,76500.0
2011-06-02 11:20:00,72.28,72.32,72.12,72.14,72400.0,45.7187,45.744,45.6175,45.6301,72400.0
2011-06-02 11:25:00,72.13,72.14,72.0,72.01,105200.0,45.6238,45.6301,45.5415,45.5479,105200.0
2011-06-02 11:30:00,72.02,72.13,71.99,72.12,105900.0,45.5542,45.6238,45.5352,45.6175,105900.0
2011-06-02 11:35:00,72.13,72.21,72.07,72.07,32600.0,45.6238,45.6744,45.5858,45.5858,32600.0
2011-06-02 11:40:00,72.07,72.11,72.03,72.11,18300.0,45.5858,45.6111,45.5605,45.6111,18300.0
2011-06-02 11:45:00,72.11,72.11,71.87,71.91,77100.0,45.6111,45.6111,45.4593,45.4846,77100.0
2011-06-02 11:50:00,71.91,71.99,71.9,71.97,61300.0,45.4846,45.5352,45.4783,45.5226,61300.0
2011-06-02 11:55:00,71.97,72.23,71.96,72.2,94300.0,45.5226,45.687,45.5162,45.6681,94300.0
2011-06-02 12:00:00,72.2,72.29,72.2,72.22,58500.0,45.6681,45.725,45.6681,45.6807,58500.0
2011-06-02 12:05:00,72.21,72.28,72.18,72.22,42700.0,45.6744,45.7187,45.6554,45.6807,42700.0
2011-06-02 12:10:00,72.22,72.26,72.15,72.22,42100.0,45.6807,45.706,45.6364,45.6807,42100.0
2011-06-02 12:15:00,72.23,72.3,72.23,72.28,75400.0,45.687,45.7313,45.687,45.7187,75400.0
2011-06-02 12:20:00,72.28,72.31,72.21,72.21,44600.0,45.7187,45.7376,45.6744,45.6744,44600.0
2011-06-02 12:25:00,72.21,72.22,72.15,72.15,21200.0,45.6744,45.6807,45.6364,45.6364,21200.0
2011-06-02 12:30:00,72.16,72.16,72.1,72.12,24700.0,45.6428,45.6428,45.6048,45.6175,24700.0
2011-06-02 12:35:00,72.12,72.13,72.07,72.11,23700.0,45.6175,45.6238,45.5858,45.6111,23700.0
2011-06-02 12:40:00,72.11,72.3,72.1,72.27,34700.0,45.6111,45.7313,45.6048,45.7123,34700.0
2011-06-02 12:45:00,72.27,72.31,72.23,72.24,53300.0,45.7123,45.7376,45.687,45.6934,53300.0
2011-06-02 12:50:00,72.24,72.34,72.24,72.33,56100.0,45.6934,45.7566,45.6934,45.7503,56100.0
2011-06-02 12:55:00,72.33,72.34,72.29,72.31,24700.0,45.7503,45.7566,45.725,45.7376,24700.0
2011-06-02 13:00:00,72.31,72.36,72.31,72.34,30300.0,45.7376,45.7693,45.7376,45.7566,30300.0
2011-06-02 13:05:00,72.35,72.38,72.29,72.29,43500.0,45.7629,45.7819,45.725,45.725,43500.0
2011-06-02 13:10:00,72.28,72.29,72.21,72.24,27800.0,45.7187,45.725,45.6744,45.6934,27800.0
2011-06-02 13:15:00,72.24,72.32,72.23,72.31,24100.0,45.6934,45.744,45.687,45.7376,24100.0
2011-06-02 13:20:00,72.3,72.3,72.19,72.19,39400.0,45.7313,45.7313,45.6617,45.6617,39400.0
2011-06-02 13:25:00,72.19,72.29,72.18,72.25,26300.0,45.6617,45.725,45.6554,45.6997,26300.0
2011-06-02 13:30:00,72.25,72.27,72.16,72.21,51100.0,45.6997,45.7123,45.6428,45.6744,51100.0
2011-06-02 13:35:00,72.21,72.22,72.13,72.15,27200.0,45.6744,45.6807,45.6238,45.6364,27200.0
2011-06-02 13:40:00,72.15,72.2,72.11,72.13,28200.0,45.6364,45.6681,45.6111,45.6238,28200.0
2011-06-02 13:45:00,72.13,72.2,72.12,72.17,42100.0,45.6238,45.6681,45.6175,45.6491,42100.0
2011-06-02 13:50:00,72.16,72.23,72.1,72.23,32000.0,45.6428,45.687,45.6048,45.687,32000.0
2011-06-02 13:55:00,72.23,72.32,72.23,72.27,37900.0,45.687,45.744,45.687,45.7123,37900.0
2011-06-02 14:00:00,72.27,72.3,72.18,72.18,47800.0,45.7123,45.7313,45.6554,45.6554,47800.0
2011-06-02 14:05:00,72.18,72.18,72.09,72.1,38200.0,45.6554,45.6554,45.5985,45.6048,38200.0
2011-06-02 14:10:00,72.1,72.27,72.09,72.27,39200.0,45.6048,45.7123,45.5985,45.7123,39200.0
2011-06-02 14:15:00,72.26,72.29,72.12,72.17,45800.0,45.706,45.725,45.6175,45.6491,45800.0
2011-06-02 14:20:00,72.18,72.19,72.13,72.14,22800.0,45.6554,45.6617,45.6238,45.6301,22800.0
2011-06-02 14:25:00,72.14,72.17,72.12,72.16,38400.0,45.6301,45.6491,45.6175,45.6428,38400.0
2011-06-02 14:30:00,72.15,72.29,72.14,72.28,37400.0,45.6364,45.725,45.6301,45.7187,37400.0
2011-06-02 14:35:00,72.28,72.31,72.27,72.29,34200.0,45.7187,45.7376,45.7123,45.725,34200.0
2011-06-02 14:40:00,72.28,72.31,72.26,72.26,39000.0,45.7187,45.7376,45.706,45.706,39000.0
2011-06-02 14:45:00,72.25,72.48,72.23,72.37,108000.0,45.6997,45.8452,45.687,45.7756,108000.0
2011-06-02 14:50:00,72.36,72.39,72.34,72.36,28900.0,45.7693,45.7882,45.7566,45.7693,28900.0
2011-06-02 14:55:00,72.36,72.37,72.33,72.35,17600.0,45.7693,45.7756,45.7503,45.7629,17600.0
2011-06-02 15:00:00,72.35,72.4,72.32,72.38,61600.0,45.7629,45.7946,45.744,45.7819,61600.0
2011-06-02 15:05:00,72.37,72.45,72.36,72.37,45600.0,45.7756,45.8262,45.7693,45.7756,45600.0
2011-06-02 15:10:00,72.37,72.39,72.34,72.35,31700.0,45.7756,45.7882,45.7566,45.7629,31700.0
2011-06-02 15:15:00,72.36,72.36,72.28,72.28,45200.0,45.7693,45.7693,45.7187,45.7187,45200.0
2011-06-02 15:20:00,72.28,72.36,72.28,72.34,44700.0,45.7187,45.7693,45.7187,45.7566,44700.0
2011-06-02 15:25:00,72.34,72.38,72.29,72.38,125000.0,45.7566,45.7819,45.725,45.7819,125000.0
2011-06-02 15:30:00,72.38,72.45,72.38,72.45,75800.0,45.7819,45.8262,45.7819,45.8262,75800.0
2011-06-02 15:35:00,72.44,72.46,72.4,72.42,59400.0,45.8199,45.8325,45.7946,45.8072,59400.0
2011-06-02 15:40:00,72.41,72.5,72.41,72.49,90500.0,45.8009,45.8578,45.8009,45.8515,90500.0
2011-06-02 15:45:00,72.49,72.49,72.37,72.37,106900.0,45.8515,45.8515,45.7756,45.7756,106900.0
2011-06-02 15:50:00,72.36,72.37,72.25,72.27,135300.0,45.7693,45.7756,45.6997,45.7123,135300.0
2011-06-02 15:55:00,72.27,72.37,72.27,72.34,170300.0,45.7123,45.7756,45.7123,45.7566,170300.0
2011-06-03 09:30:00,71.76,71.76,71.57,71.62,105700.0,45.3897,45.3897,45.2696,45.3012,105700.0
2011-06-03 09:35:00,71.62,71.66,71.49,71.6,88200.0,45.3012,45.3265,45.219,45.2885,88200.0
2011-06-03 09:40:00,71.56,71.63,71.49,71.54,77600.0,45.2632,45.3075,45.219,45.2506,77600.0
2011-06-03 09:45:00,71.55,71.64,71.49,71.5,76200.0,45.2569,45.3138,45.219,45.2253,76200.0
2011-06-03 09:50:00,71.51,71.51,71.26,71.27,83600.0,45.2316,45.2316,45.0735,45.0798,83600.0
2011-06-03 09:55:00,71.26,71.3,71.24,71.25,33000.0,45.0735,45.0988,45.0608,45.0672,33000.0
2011-06-03 10:00:00,71.25,71.5,71.25,71.45,67000.0,45.0672,45.2253,45.0672,45.1937,67000.0
2011-06-03 10:05:00,71.44,71.47,71.28,71.39,66600.0,45.1873,45.2063,45.0861,45.1557,66600.0
2011-06-03 10:10:00,71.39,71.67,71.35,71.37,166500.0,45.1557,45.3328,45.1304,45.1431,166500.0
2011-06-03 10:15:00,71.37,71.47,71.35,71.45,68000.0,45.1431,45.2063,45.1304,45.1937,68000.0
2011-06-03 10:20:00,71.46,71.46,71.32,71.32,52200.0,45.2,45.2,45.1114,45.1114,52200.0
2011-06-03 10:25:00,71.32,71.51,71.31,71.36,111000.0,45.1114,45.2316,45.1051,45.1367,111000.0
2011-06-03 10:30:00,71.36,71.51,71.33,71.5,124000.0,45.1367,45.2316,45.1178,45.2253,124000.0
2011-06-03 10:35:00,71.52,71.68,71.5,71.65,108900.0,45.2379,45.3391,45.2253,45.3202,108900.0
2011-06-03 10:40:00,71.64,71.66,71.55,71.59,118100.0,45.3138,45.3265,45.2569,45.2822,118100.0
2011-06-03 10:45:00,71.59,71.6,71.48,71.49,51700.0,45.2822,45.2885,45.2126,45.219,51700.0
2011-06-03 10:50:00,71.5,71.54,71.31,71.33,69700.0,45.2253,45.2506,45.1051,45.1178,69700.0
2011-06-03 10:55:00,71.34,71.41,71.3,71.4,71700.0,45.1241,45.1684,45.0988,45.162,71700.0
2011-06-03 11:00:00,71.4,71.48,71.37,71.38,56700.0,45.162,45.2126,45.1431,45.1494,56700.0
2011-06-03 11:05:00,71.39,71.39,71.23,71.26,73500.0,45.1557,45.1557,45.0545,45.0735,73500.0
2011-06-03 11:10:00,71.25,71.27,71.2,71.2,56400.0,45.0672,45.0798,45.0355,45.0355,56400.0
2011-06-03 11:15:00,71.23,71.3,71.16,71.25,34200.0,45.0545,45.0988,45.0102,45.0672,34200.0
2011-06-03 11:20:00,71.26,71.3,71.25,71.27,35200.0,45.0735,45.0988,45.0672,45.0798,35200.0
2011-06-03 11:25:00,71.28,71.3,71.25,71.29,30100.0,45.0861,45.0988,45.0672,45.0925,30100.0
2011-06-03 11:30:00,71.29,71.43,71.28,71.4,72700.0,45.0925,45.181,45.0861,45.162,72700.0
2011-06-03 11:35:00,71.4,71.42,71.3,71.31,160900.0,45.162,45.1747,45.0988,45.1051,160900.0
2011-06-03 11:40:00,71.31,71.36,71.3,71.36,31300.0,45.1051,45.1367,45.0988,45.1367,31300.0
2011-06-03 11:45:00,71.36,71.45,71.36,71.42,30200.0,45.1367,45.1937,45.1367,45.1747,30200.0
2011-06-03 11:50:00,71.42,71.45,71.39,71.41,30400.0,45.1747,45.1937,45.1557,45.1684,30400.0
2011-06-03 11:55:00,71.41,71.41,71.39,71.39,19000.0,45.1684,45.1684,45.1557,45.1557,19000.0
2011-06-03 12:00:00,71.4,71.46,71.4,71.41,13600.0,45.162,45.2,45.162,45.1684,13600.0
2011-06-03 12:05:00,71.4,71.43,71.38,71.4,13400.0,45.162,45.181,45.1494,45.162,13400.0
2011-06-03 12:10:00,71.39,71.42,71.38,71.38,27900.0,45.1557,45.1747,45.1494,45.1494,27900.0
2011-06-03 12:15:00,71.38,71.43,71.36,71.42,27100.0,45.1494,45.181,45.1367,45.1747,27100.0
2011-06-03 12:20:00,71.42,71.43,71.39,71.39,43900.0,45.1747,45.181,45.1557,45.1557,43900.0
2011-06-03 12:25:00,71.4,71.42,71.38,71.38,21400.0,45.162,45.1747,45.1494,45.1494,21400.0
2011-06-03 12:30:00,71.39,71.43,71.36,71.42,13100.0,45.1557,45.181,45.1367,45.1747,13100.0
2011-06-03 12:35:00,71.42,71.44,71.36,71.41,26100.0,45.1747,45.1873,45.1367,45.1684,26100.0
2011-06-03 12:40:00,71.42,71.47,71.39,71.47,17100.0,45.1747,45.2063,45.1557,45.2063,17100.0
2011-06-03 12:45:00,71.47,71.48,71.44,71.48,39900.0,45.2063,45.2126,45.1873,45.2126,39900.0
2011-06-03 12:50:00,71.48,71.5,71.41,71.43,28100.0,45.2126,45.2253,45.1684,45.181,28100.0
2011-06-03 12:55:00,71.43,71.43,71.36,71.38,26700.0,45.181,45.181,45.1367,45.1494,26700.0
2011-06-03 13:00:00,71.39,71.4,71.35,71.38,8900.0,45.1557,45.162,45.1304,45.1494,8900.0
2011-06-03 13:05:00,71.38,71.41,71.37,71.38,18700.0,45.1494,45.1684,45.1431,45.1494,18700.0
2011-06-03 13:10:00,71.37,71.4,71.37,71.38,8600.0,45.1431,45.162,45.1431,45.1494,8600.0
2011-06-03 13:15:00,71.38,71.4,71.37,71.37,9800.0,45.1494,45.162,45.1431,45.1431,9800.0
2011-06-03 13:20:00,71.38,71.4,71.35,71.37,15300.0,45.1494,45.162,45.1304,45.1431,15300.0
2011-06-03 13:25:00,71.36,71.36,71.31,71.33,11700.0,45.1367,45.1367,45.1051,45.1178,11700.0
2011-06-03 13:30:00,71.32,71.36,71.32,71.36,22600.0,45.1114,45.1367,45.1114,45.1367,22600.0
2011-06-03 13:35:00,71.36,71.37,71.33,71.34,16000.0,45.1367,45.1431,45.1178,45.1241,16000.0
2011-06-03 13:40:00,71.34,71.39,71.34,71.35,12700.0,45.1241,45.1557,45.1241,45.1304,12700.0
2011-06-03 13:45:00,71.35,71.37,71.32,71.34,24000.0,45.1304,45.1431,45.1114,45.1241,24000.0
2011-06-03 13:50:00,71.34,71.37,71.3,71.36,41900.0,45.1241,45.1431,45.0988,45.1367,41900.0
2011-06-03 13:55:00,71.35,71.36,71.24,71.26,45700.0,45.1304,45.1367,45.0608,45.0735,45700.0
2011-06-03 14:00:00,71.27,71.27,71.19,71.24,40500.0,45.0798,45.0798,45.0292,45.0608,40500.0
2011-06-03 14:05:00,71.23,71.26,71.18,71.19,42200.0,45.0545,45.0735,45.0229,45.0292,42200.0
2011-06-03 14:10:00,71.18,71.28,71.18,71.27,47800.0,45.0229,45.0861,45.0229,45.0798,47800.0
2011-06-03 14:15:00,71.27,71.28,71.24,71.27,25600.0,45.0798,45.0861,45.0608,45.0798,25600.0
2011-06-03 14:20:00,71.26,71.28,71.22,71.24,33500.0,45.0735,45.0861,45.0482,45.0608,33500.0
2011-06-03 14:25:00,71.23,71.25,71.21,71.22,23600.0,45.0545,45.0672,45.0419,45.0482,23600.0
2011-06-03 14:30:00,71.22,71.23,71.19,71.2,71200.0,45.0482,45.0545,45.0292,45.0355,71200.0
2011-06-03 14:35:00,71.2,71.22,71.16,71.17,62800.0,45.0355,45.0482,45.0102,45.0166,62800.0
2011-06-03 14:40:00,71.16,71.2,71.15,71.19,23300.0,45.0102,45.0355,45.0039,45.0292,23300.0
2011-06-03 14:45:00,71.19,71.2,71.15,71.17,55900.0,45.0292,45.0355,45.0039,45.0166,55900.0
2011-06-03 14:50:00,71.17,71.18,71.15,71.16,23500.0,45.0166,45.0229,45.0039,45.0102,23500.0
2011-06-03 14:55:00,71.16,71.17,71.1,71.11,52000.0,45.0102,45.0166,44.9723,44.9786,52000.0
2011-06-03 15:00:00,71.11,71.13,71.06,71.09,68000.0,44.9786,44.9913,44.947,44.966,68000.0
2011-06-03 15:05:00,71.09,71.09,70.97,70.98,86900.0,44.966,44.966,44.8901,44.8964,86900.0
2011-06-03 15:10:00,70.98,70.98,70.9,70.9,84000.0,44.8964,44.8964,44.8458,44.8458,84000.0
2011-06-03 15:15:00,70.91,70.95,70.85,70.85,92300.0,44.8521,44.8774,44.8141,44.8141,92300.0
2011-06-03 15:20:00,70.85,71.02,70.84,71.01,82000.0,44.8141,44.9217,44.8078,44.9154,82000.0
2011-06-03 15:25:00,71.0,71.02,70.92,70.94,79400.0,44.909,44.9217,44.8584,44.8711,79400.0
2011-06-03 15:30:00,70.94,71.05,70.94,71.01,91600.0,44.8711,44.9407,44.8711,44.9154,91600.0
2011-06-03 15:35:00,71.01,71.17,71.01,71.16,98800.0,44.9154,45.0166,44.9154,45.0102,98800.0
2011-06-03 15:40:00,71.17,71.28,71.17,71.26,175500.0,45.0166,45.0861,45.0166,45.0735,175500.0
2011-06-03 15:45:00,71.27,71.29,71.23,71.24,152200.0,45.0798,45.0925,45.0545,45.0608,152200.0
2011-06-03 15:50:00,71.25,71.25,71.09,71.09,157900.0,45.0672,45.0672,44.966,44.966,157900.0
2011-06-03 15:55:00,71.09,71.22,71.09,71.15,370800.0,44.966,45.0482,44.966,45.0039,370800.0
2011-06-06 09:30:00,70.94,70.99,70.9,70.91,34400.0,44.8711,44.9027,44.8458,44.8521,34400.0
2011-06-06 09:35:00,70.93,71.16,70.91,71.09,30000.0,44.8647,45.0102,44.8521,44.966,30000.0
2011-06-06 09:40:00,71.08,71.17,71.01,71.02,25900.0,44.9596,45.0166,44.9154,44.9217,25900.0
2011-06-06 09:45:00,71.01,71.04,70.79,70.8,135100.0,44.9154,44.9343,44.7762,44.7825,135100.0
2011-06-06 09:50:00,70.79,70.81,70.75,70.8,45400.0,44.7762,44.7888,44.7509,44.7825,45400.0
2011-06-06 09:55:00,70.81,70.83,70.68,70.72,54300.0,44.7888,44.8015,44.7066,44.7319,54300.0
2011-06-06 10:00:00,70.71,70.71,70.64,70.67,67600.0,44.7256,44.7256,44.6813,44.7003,67600.0
2011-06-06 10:05:00,70.67,70.68,70.54,70.54,74200.0,44.7003,44.7066,44.6181,44.6181,74200.0
2011-06-06 10:10:00,70.54,70.58,70.5,70.51,46300.0,44.6181,44.6434,44.5928,44.5991,46300.0
2011-06-06 10:15:00,70.52,70.52,70.45,70.45,60200.0,44.6054,44.6054,44.5611,44.5611,60200.0
2011-06-06 10:20:00,70.46,70.63,70.43,70.6,76100.0,44.5675,44.675,44.5485,44.656,76100.0
2011-06-06 10:25:00,70.61,70.76,70.6,70.68,40300.0,44.6623,44.7572,44.656,44.7066,40300.0
2011-06-06 10:30:00,70.68,70.73,70.64,70.64,26400.0,44.7066,44.7382,44.6813,44.6813,26400.0
2011-06-06 10:35:00,70.63,70.66,70.61,70.61,23200.0,44.675,44.694,44.6623,44.6623,23200.0
2011-06-06 10:40:00,70.62,70.67,70.59,70.61,22800.0,44.6687,44.7003,44.6497,44.6623,22800.0
2011-06-06 10:45:00,70.61,70.69,70.59,70.69,215600.0,44.6623,44.7129,44.6497,44.7129,215600.0
2011-06-06 10:50:00,70.71,70.81,70.7,70.7,28400.0,44.7256,44.7888,44.7193,44.7193,28400.0
2011-06-06 10:55:00,70.7,70.7,70.61,70.65,116000.0,44.7193,44.7193,44.6623,44.6876,116000.0
2011-06-06 11:00:00,70.66,70.67,70.64,70.65,21000.0,44.694,44.7003,44.6813,44.6876,21000.0
2011-06-06 11:05:00,70.66,70.71,70.65,70.7,23100.0,44.694,44.7256,44.6876,44.7193,23100.0
2011-06-06 11:10:00,70.7,70.76,70.7,70.72,28700.0,44.7193,44.7572,44.7193,44.7319,28700.0
2011-06-06 11:15:00,70.71,70.73,70.66,70.67,28300.0,44.7256,44.7382,44.694,44.7003,28300.0
2011-06-06 11:20:00,70.69,70.85,70.68,70.84,42100.0,44.7129,44.8141,44.7066,44.8078,42100.0
2011-06-06 11:25:00,70.84,70.86,70.78,70.78,28600.0,44.8078,44.8205,44.7699,44.7699,28600.0
2011-06-06 11:30:00,70.78,70.78,70.73,70.75,10800.0,44.7699,44.7699,44.7382,44.7509,10800.0
2011-06-06 11:35:00,70.77,70.83,70.74,70.75,25400.0,44.7635,44.8015,44.7446,44.7509,25400.0
2011-06-06 11:40:00,70.75,70.75,70.69,70.7,13600.0,44.7509,44.7509,44.7129,44.7193,13600.0
2011-06-06 11:45:00,70.69,70.74,70.67,70.71,16500.0,44.7129,44.7446,44.7003,44.7256,16500.0
2011-06-06 11:50:00,70.71,70.72,70.68,70.72,9100.0,44.7256,44.7319,44.7066,44.7319,9100.0
2011-06-06 11:55:00,70.71,70.76,70.7,70.7,13400.0,44.7256,44.7572,44.7193,44.7193,13400.0
2011-06-06 12:00:00,70.7,70.72,70.64,70.64,28600.0,44.7193,44.7319,44.6813,44.6813,28600.0
2011-06-06 12:05:00,70.63,70.7,70.63,70.7,11700.0,44.675,44.7193,44.675,44.7193,11700.0
2011-06-06 12:10:00,70.7,70.7,70.61,70.61,21100.0,44.7193,44.7193,44.6623,44.6623,21100.0
2011-06-06 12:15:00,70.61,70.61,70.56,70.58,11200.0,44.6623,44.6623,44.6307,44.6434,11200.0
2011-06-06 12:20:00,70.58,70.63,70.54,70.55,42400.0,44.6434,44.675,44.6181,44.6244,42400.0
2011-06-06 12:25:00,70.55,70.59,70.54,70.57,8400.0,44.6244,44.6497,44.6181,44.637,8400.0
2011-06-06 12:30:00,70.57,70.57,70.52,70.53,30600.0,44.637,44.637,44.6054,44.6117,30600.0
2011-06-06 12:35:00,70.53,70.57,70.51,70.52,27300.0,44.6117,44.637,44.5991,44.6054,27300.0
2011-06-06 12:40:00,70.51,70.57,70.48,70.51,91600.0,44.5991,44.637,44.5801,44.5991,91600.0
2011-06-06 12:45:00,70.51,70.52,70.48,70.49,13200.0,44.5991,44.6054,44.5801,44.5864,13200.0
2011-06-06 12:50:00,70.49,70.54,70.47,70.49,12900.0,44.5864,44.6181,44.5738,44.5864,12900.0
2011-06-06 12:55:00,70.5,70.51,70.46,70.48,18500.0,44.5928,44.5991,44.5675,44.5801,18500.0
2011-06-06 13:00:00,70.48,70.5,70.41,70.42,14200.0,44.5801,44.5928,44.5358,44.5422,14200.0
2011-06-06 13:05:00,70.42,70.46,70.41,70.41,16100.0,44.5422,44.5675,44.5358,44.5358,16100.0
2011-06-06 13:10:00,70.41,70.51,70.41,70.51,22700.0,44.5358,44.5991,44.5358,44.5991,22700.0
2011-06-06 13:15:00,70.52,70.55,70.49,70.53,26700.0,44.6054,44.6244,44.5864,44.6117,26700.0
2011-06-06 13:20:00,70.52,70.52,70.43,70.46,20800.0,44.6054,44.6054,44.5485,44.5675,20800.0
2011-06-06 13:25:00,70.46,70.46,70.4,70.46,16100.0,44.5675,44.5675,44.5295,44.5675,16100.0
2011-06-06 13:30:00,70.46,70.49,70.39,70.39,20800.0,44.5675,44.5864,44.5232,44.5232,20800.0
2011-06-06 13:35:00,70.39,70.42,70.37,70.42,23900.0,44.5232,44.5422,44.5105,44.5422,23900.0
2011-06-06 13:40:00,70.42,70.42,70.27,70.28,54900.0,44.5422,44.5422,44.4473,44.4536,54900.0
2011-06-06 13:45:00,70.28,70.38,70.26,70.32,32200.0,44.4536,44.5169,44.441,44.4789,32200.0
2011-06-06 13:50:00,70.32,70.39,70.3,70.38,27000.0,44.4789,44.5232,44.4663,44.5169,27000.0
2011-06-06 13:55:00,70.39,70.43,70.37,70.43,22100.0,44.5232,44.5485,44.5105,44.5485,22100.0
2011-06-06 14:00:00,70.43,70.53,70.42,70.5,32500.0,44.5485,44.6117,44.5422,44.5928,32500.0
2011-06-06 14:05:00,70.5,70.51,70.41,70.49,34200.0,44.5928,44.5991,44.5358,44.5864,34200.0
2011-06-06 14:10:00,70.49,70.51,70.44,70.45,25100.0,44.5864,44.5991,44.5548,44.5611,25100.0
2011-06-06 14:15:00,70.44,70.46,70.4,70.4,21300.0,44.5548,44.5675,44.5295,44.5295,21300.0
2011-06-06 14:20:00,70.4,70.49,70.4,70.45,25700.0,44.5295,44.5864,44.5295,44.5611,25700.0
2011-06-06 14:25:00,70.45,70.45,70.38,70.38,15700.0,44.5611,44.5611,44.5169,44.5169,15700.0
2011-06-06 14:30:00,70.37,70.46,70.37,70.46,15700.0,44.5105,44.5675,44.5105,44.5675,15700.0
2011-06-06 14:35:00,70.46,70.49,70.4,70.42,18000.0,44.5675,44.5864,44.5295,44.5422,18000.0
2011-06-06 14:40:00,70.42,70.45,70.39,70.43,21600.0,44.5422,44.5611,44.5232,44.5485,21600.0
2011-06-06 14:45:00,70.44,70.46,70.39,70.43,42200.0,44.5548,44.5675,44.5232,44.5485,42200.0
2011-06-06 14:50:00,70.44,70.44,70.36,70.36,37300.0,44.5548,44.5548,44.5042,44.5042,37300.0
2011-06-06 14:55:00,70.35,70.36,70.27,70.34,61200.0,44.4979,44.5042,44.4473,44.4916,61200.0
2011-06-06 15:00:00,70.33,70.36,70.25,70.25,71000.0,44.4852,44.5042,44.4346,44.4346,71000.0
2011-06-06 15:05:00,70.25,70.29,70.22,70.22,61800.0,44.4346,44.4599,44.4157,44.4157,61800.0
2011-06-06 15:10:00,70.23,70.25,70.14,70.17,68100.0,44.422,44.4346,44.3651,44.384,68100.0
2011-06-06 15:15:00,70.18,70.27,70.15,70.26,69900.0,44.3904,44.4473,44.3714,44.441,69900.0
2011-06-06 15:20:00,70.26,70.27,70.19,70.23,41400.0,44.441,44.4473,44.3967,44.422,41400.0
2011-06-06 15:25:00,70.23,70.24,70.12,70.16,68300.0,44.422,44.4283,44.3524,44.3777,68300.0
2011-06-06 15:30:00,70.17,70.31,70.13,70.31,67600.0,44.384,44.4726,44.3587,44.4726,67600.0
2011-06-06 15:35:00,70.31,70.34,70.28,70.33,65500.0,44.4726,44.4916,44.4536,44.4852,65500.0
2011-06-06 15:40:00,70.32,70.41,70.32,70.36,93800.0,44.4789,44.5358,44.4789,44.5042,93800.0
2011-06-06 15:45:00,70.37,70.42,70.32,70.38,151700.0,44.5105,44.5422,44.4789,44.5169,151700.0
2011-06-06 15:50:00,70.39,70.39,70.29,70.37,180000.0,44.5232,44.5232,44.4599,44.5105,180000.0
2011-06-06 15:55:00,70.37,70.42,70.27,70.33,349900.0,44.5105,44.5422,44.4473,44.4852,349900.0
2011-06-07 09:30:00,70.35,70.54,70.23,70.33,108100.0,44.4979,44.6181,44.422,44.4852,108100.0
2011-06-07 09:35:00,70.29,70.34,70.2,70.21,134900.0,44.4599,44.4916,44.403,44.4093,134900.0
2011-06-07 09:40:00,70.2,70.3,70.2,70.25,49800.0,44.403,44.4663,44.403,44.4346,49800.0
2011-06-07 09:45:00,70.24,70.32,70.2,70.2,60000.0,44.4283,44.4789,44.403,44.403,60000.0
2011-06-07 09:50:00,70.19,70.2,70.12,70.2,63800.0,44.3967,44.403,44.3524,44.403,63800.0
2011-06-07 09:55:00,70.2,70.27,70.16,70.26,56100.0,44.403,44.4473,44.3777,44.441,56100.0
2011-06-07 10:00:00,70.26,70.4,70.23,70.23,97600.0,44.441,44.5295,44.422,44.422,97600.0
2011-06-07 10:05:00,70.24,70.25,70.19,70.21,53400.0,44.4283,44.4346,44.3967,44.4093,53400.0
2011-06-07 10:10:00,70.2,70.26,70.19,70.24,84100.0,44.403,44.441,44.3967,44.4283,84100.0
2011-06-07 10:15:00,70.24,70.3,70.22,70.27,83300.0,44.4283,44.4663,44.4157,44.4473,83300.0
2011-06-07 10:20:00,70.27,70.36,70.26,70.29,39900.0,44.4473,44.5042,44.441,44.4599,39900.0
2011-06-07 10:25:00,70.28,70.33,70.27,70.27,103800.0,44.4536,44.4852,44.4473,44.4473,103800.0
2011-06-07 10:30:00,70.26,70.4,70.26,70.4,116300.0,44.441,44.5295,44.441,44.5295,116300.0
2011-06-07 10:35:00,70.4,70.47,70.4,70.43,40000.0,44.5295,44.5738,44.5295,44.5485,40000.0
2011-06-07 10:40:00,70.43,70.45,70.35,70.35,65300.0,44.5485,44.5611,44.4979,44.4979,65300.0
2011-06-07 10:45:00,70.35,70.41,70.3,70.41,93100.0,44.4979,44.5358,44.4663,44.5358,93100.0
2011-06-07 10:50:00,70.41,70.45,70.39,70.41,27500.0,44.5358,44.5611,44.5232,44.5358,27500.0
2011-06-07 10:55:00,70.41,70.43,70.34,70.4,35700.0,44.5358,44.5485,44.4916,44.5295,35700.0
2011-06-07 11:00:00,70.39,70.48,70.38,70.4,126200.0,44.5232,44.5801,44.5169,44.5295,126200.0
2011-06-07 11:05:00,70.4,70.41,70.28,70.29,45000.0,44.5295,44.5358,44.4536,44.4599,45000.0
2011-06-07 11:10:00,70.3,70.31,70.25,70.29,35000.0,44.4663,44.4726,44.4346,44.4599,35000.0
2011-06-07 11:15:00,70.3,70.31,70.28,70.3,118500.0,44.4663,44.4726,44.4536,44.4663,118500.0
2011-06-07 11:20:00,70.3,70.3,70.25,70.26,36600.0,44.4663,44.4663,44.4346,44.441,36600.0
2011-06-07 11:25:00,70.26,70.3,70.24,70.24,35700.0,44.441,44.4663,44.4283,44.4283,35700.0
2011-06-07 11:30:00,70.24,70.26,70.2,70.21,52800.0,44.4283,44.441,44.403,44.4093,52800.0
2011-06-07 11:35:00,70.2,70.23,70.16,70.2,35400.0,44.403,44.422,44.3777,44.403,35400.0
2011-06-07 11:40:00,70.21,70.23,70.18,70.2,24300.0,44.4093,44.422,44.3904,44.403,24300.0
2011-06-07 11:45:00,70.2,70.22,70.19,70.22,16100.0,44.403,44.4157,44.3967,44.4157,16100.0
2011-06-07 11:50:00,70.22,70.26,70.2,70.25,15700.0,44.4157,44.441,44.403,44.4346,15700.0
2011-06-07 11:55:00,70.25,70.26,70.15,70.23,35800.0,44.4346,44.441,44.3714,44.422,35800.0
2011-06-07 12:00:00,70.23,70.27,70.21,70.23,13600.0,44.422,44.4473,44.4093,44.422,13600.0
2011-06-07 12:05:00,70.22,70.26,70.21,70.25,18500.0,44.4157,44.441,44.4093,44.4346,18500.0
2011-06-07 12:10:00,70.26,70.31,70.23,70.23,13200.0,44.441,44.4726,44.422,44.422,13200.0
2011-06-07 12:15:00,70.23,70.24,70.18,70.22,14400.0,44.422,44.4283,44.3904,44.4157,14400.0
2011-06-07 12:20:00,70.21,70.22,70.17,70.18,18600.0,44.4093,44.4157,44.384,44.3904,18600.0
2011-06-07 12:25:00,70.18,70.2,70.14,70.14,11100.0,44.3904,44.403,44.3651,44.3651,11100.0
2011-06-07 12:30:00,70.14,70.19,70.14,70.16,23200.0,44.3651,44.3967,44.3651,44.3777,23200.0
2011-06-07 12:35:00,70.16,70.16,70.09,70.12,30200.0,44.3777,44.3777,44.3334,44.3524,30200.0
2011-06-07 12:40:00,70.12,70.13,70.05,70.1,38400.0,44.3524,44.3587,44.3081,44.3398,38400.0
2011-06-07 12:45:00,70.1,70.15,70.09,70.14,49900.0,44.3398,44.3714,44.3334,44.3651,49900.0
2011-06-07 12:50:00,70.14,70.24,70.14,70.23,26200.0,44.3651,44.4283,44.3651,44.422,26200.0
2011-06-07 12:55:00,70.23,70.27,70.21,70.23,21600.0,44.422,44.4473,44.4093,44.422,21600.0
2011-06-07 13:00:00,70.23,70.23,70.17,70.17,14400.0,44.422,44.422,44.384,44.384,14400.0
2011-06-07 13:05:00,70.17,70.22,70.17,70.19,28500.0,44.384,44.4157,44.384,44.3967,28500.0
2011-06-07 13:10:00,70.2,70.24,70.18,70.19,25900.0,44.403,44.4283,44.3904,44.3967,25900.0
2011-06-07 13:15:00,70.19,70.2,70.16,70.19,19100.0,44.3967,44.403,44.3777,44.3967,19100.0
2011-06-07 13:20:00,70.18,70.18,70.1,70.1,29000.0,44.3904,44.3904,44.3398,44.3398,29000.0
2011-06-07 13:25:00,70.1,70.11,70.06,70.09,13200.0,44.3398,44.3461,44.3145,44.3334,13200.0
2011-06-07 13:30:00,70.08,70.13,70.08,70.12,24500.0,44.3271,44.3587,44.3271,44.3524,24500.0
2011-06-07 13:35:00,70.12,70.13,70.09,70.1,22800.0,44.3524,44.3587,44.3334,44.3398,22800.0
2011-06-07 13:40:00,70.11,70.11,70.06,70.09,21900.0,44.3461,44.3461,44.3145,44.3334,21900.0
2011-06-07 13:45:00,70.1,70.11,70.05,70.06,29100.0,44.3398,44.3461,44.3081,44.3145,29100.0
2011-06-07 13:50:00,70.07,70.1,70.06,70.09,34500.0,44.3208,44.3398,44.3145,44.3334,34500.0
2011-06-07 13:55:00,70.09,70.11,70.07,70.08,26400.0,44.3334,44.3461,44.3208,44.3271,26400.0
2011-06-07 14:00:00,70.08,70.17,70.07,70.16,28500.0,44.3271,44.384,44.3208,44.3777,28500.0
2011-06-07 14:05:00,70.17,70.23,70.15,70.23,35900.0,44.384,44.422,44.3714,44.422,35900.0
2011-06-07 14:10:00,70.23,70.23,70.16,70.18,30800.0,44.422,44.422,44.3777,44.3904,30800.0
2011-06-07 14:15:00,70.18,70.28,70.16,70.25,49200.0,44.3904,44.4536,44.3777,44.4346,49200.0
2011-06-07 14:20:00,70.26,70.26,70.16,70.16,21900.0,44.441,44.441,44.3777,44.3777,21900.0
2011-06-07 14:25:00,70.17,70.21,70.16,70.21,16200.0,44.384,44.4093,44.3777,44.4093,16200.0
2011-06-07 14:30:00,70.2,70.2,70.11,70.14,31100.0,44.403,44.403,44.3461,44.3651,31100.0
2011-06-07 14:35:00,70.14,70.17,70.12,70.14,20400.0,44.3651,44.384,44.3524,44.3651,20400.0
2011-06-07 14:40:00,70.13,70.18,70.11,70.18,17500.0,44.3587,44.3904,44.3461,44.3904,17500.0
2011-06-07 14:45:00,70.18,70.22,70.17,70.17,21900.0,44.3904,44.4157,44.384,44.384,21900.0
2011-06-07 14:50:00,70.17,70.18,70.12,70.12,26700.0,44.384,44.3904,44.3524,44.3524,26700.0
2011-06-07 14:55:00,70.13,70.14,70.09,70.12,30800.0,44.3587,44.3651,44.3334,44.3524,30800.0
2011-06-07 15:00:00,70.12,70.13,70.08,70.11,33100.0,44.3524,44.3587,44.3271,44.3461,33100.0
2011-06-07 15:05:00,70.1,70.12,70.05,70.05,47400.0,44.3398,44.3524,44.3081,44.3081,47400.0
2011-06-07 15:10:00,70.05,70.1,70.05,70.09,42900.0,44.3081,44.3398,44.3081,44.3334,42900.0
2011-06-07 15:15:00,70.09,70.12,70.05,70.06,49500.0,44.3334,44.3524,44.3081,44.3145,49500.0
2011-06-07 15:20:00,70.05,70.07,70.04,70.05,67300.0,44.3081,44.3208,44.3018,44.3081,67300.0
2011-06-07 15:25:00,70.05,70.08,70.04,70.06,37600.0,44.3081,44.3271,44.3018,44.3145,37600.0
2011-06-07 15:30:00,70.06,70.07,69.95,69.96,253700.0,44.3145,44.3208,44.2449,44.2512,253700.0
2011-06-07 15:35:00,69.97,70.04,69.95,70.03,39200.0,44.2575,44.3018,44.2449,44.2955,39200.0
2011-06-07 15:40:00,70.03,70.03,69.78,69.82,185400.0,44.2955,44.2955,44.1374,44.1627,185400.0
2011-06-07 15:45:00,69.82,69.89,69.8,69.83,220600.0,44.1627,44.2069,44.15,44.169,220600.0
2011-06-07 15:50:00,69.82,69.9,69.75,69.88,215400.0,44.1627,44.2133,44.1184,44.2006,215400.0
2011-06-07 15:55:00,69.88,69.88,69.69,69.71,297600.0,44.2006,44.2006,44.0804,44.0931,297600.0
2011-06-08 09:30:00,69.46,69.81,69.46,69.76,75800.0,43.9349,44.1563,43.9349,44.1247,75800.0
2011-06-08 09:35:00,69.76,69.76,69.55,69.58,60100.0,44.1247,44.1247,43.9919,44.0108,60100.0
2011-06-08 09:40:00,69.59,69.62,69.42,69.44,64100.0,44.0172,44.0361,43.9096,43.9223,64100.0
2011-06-08 09:45:00,69.44,69.53,69.38,69.48,49600.0,43.9223,43.9792,43.8843,43.9476,49600.0
2011-06-08 09:50:00,69.49,69.52,69.41,69.43,52300.0,43.9539,43.9729,43.9033,43.916,52300.0
2011-06-08 09:55:00,69.43,69.43,69.23,69.33,125300.0,43.916,43.916,43.7895,43.8527,125300.0
2011-06-08 10:00:00,69.32,69.43,69.3,69.35,95000.0,43.8464,43.916,43.8337,43.8654,95000.0
2011-06-08 10:05:00,69.35,69.49,69.34,69.44,41100.0,43.8654,43.9539,43.859,43.9223,41100.0
2011-06-08 10:10:00,69.44,69.51,69.34,69.35,65600.0,43.9223,43.9666,43.859,43.8654,65600.0
2011-06-08 10:15:00,69.35,69.41,69.29,69.3,49800.0,43.8654,43.9033,43.8274,43.8337,49800.0
2011-06-08 10:20:00,69.3,69.34,69.21,69.24,53200.0,43.8337,43.859,43.7768,43.7958,53200.0
2011-06-08 10:25:00,69.24,69.35,69.19,69.33,41500.0,43.7958,43.8654,43.7642,43.8527,41500.0
2011-06-08 10:30:00,69.34,69.41,69.28,69.35,72700.0,43.859,43.9033,43.8211,43.8654,72700.0
2011-06-08 10:35:00,69.35,69.44,69.34,69.35,33700.0,43.8654,43.9223,43.859,43.8654,33700.0
2011-06-08 10:40:00,69.36,69.44,69.34,69.43,43900.0,43.8717,43.9223,43.859,43.916,43900.0
2011-06-08 10:45:00,69.43,69.57,69.42,69.53,79800.0,43.916,44.0045,43.9096,43.9792,79800.0
2011-06-08 10:50:00,69.54,69.59,69.43,69.43,43600.0,43.9855,44.0172,43.916,43.916,43600.0
2011-06-08 10:55:00,69.44,69.56,69.44,69.51,54800.0,43.9223,43.9982,43.9223,43.9666,54800.0
2011-06-08 11:00:00,69.51,69.52,69.44,69.49,65500.0,43.9666,43.9729,43.9223,43.9539,65500.0
2011-06-08 11:05:00,69.5,69.52,69.4,69.4,38100.0,43.9602,43.9729,43.897,43.897,38100.0
2011-06-08 11:10:00,69.39,69.43,69.35,69.41,45500.0,43.8907,43.916,43.8654,43.9033,45500.0
2011-06-08 11:15:00,69.4,69.4,69.32,69.33,27500.0,43.897,43.897,43.8464,43.8527,27500.0
2011-06-08 11:20:00,69.33,69.43,69.31,69.43,34500.0,43.8527,43.916,43.8401,43.916,34500.0
2011-06-08 11:25:00,69.42,69.44,69.3,69.31,39000.0,43.9096,43.9223,43.8337,43.8401,39000.0
2011-06-08 11:30:00,69.31,69.35,69.28,69.32,37200.0,43.8401,43.8654,43.8211,43.8464,37200.0
2011-06-08 11:35:00,69.32,69.4,69.32,69.39,58100.0,43.8464,43.897,43.8464,43.8907,58100.0
2011-06-08 11:40:00,69.4,69.49,69.36,69.42,64700.0,43.897,43.9539,43.8717,43.9096,64700.0
2011-06-08 11:45:00,69.42,69.48,69.38,69.38,71100.0,43.9096,43.9476,43.8843,43.8843,71100.0
2011-06-08 11:50:00,69.39,69.46,69.39,69.45,42200.0,43.8907,43.9349,43.8907,43.9286,42200.0
2011-06-08 11:55:00,69.45,69.53,69.44,69.53,60400.0,43.9286,43.9792,43.9223,43.9792,60400.0
2011-06-08 12:00:00,69.53,69.62,69.51,69.62,76500.0,43.9792,44.0361,43.9666,44.0361,76500.0
2011-06-08 12:05:00,69.6,69.61,69.48,69.55,37300.0,44.0235,44.0298,43.9476,43.9919,37300.0
2011-06-08 12:10:00,69.55,69.61,69.52,69.56,25400.0,43.9919,44.0298,43.9729,43.9982,25400.0
2011-06-08 12:15:00,69.56,69.61,69.54,69.56,42000.0,43.9982,44.0298,43.9855,43.9982,42000.0
2011-06-08 12:20:00,69.57,69.63,69.51,69.54,73300.0,44.0045,44.0425,43.9666,43.9855,73300.0
2011-06-08 12:25:00,69.53,69.58,69.48,69.53,33400.0,43.9792,44.0108,43.9476,43.9792,33400.0
2011-06-08 12:30:00,69.52,69.55,69.49,69.5,16400.0,43.9729,43.9919,43.9539,43.9602,16400.0
2011-06-08 12:35:00,69.49,69.54,69.45,69.54,46500.0,43.9539,43.9855,43.9286,43.9855,46500.0
2011-06-08 12:40:00,69.53,69.54,69.49,69.5,30000.0,43.9792,43.9855,43.9539,43.9602,30000.0
2011-06-08 12:45:00,69.51,69.53,69.49,69.5,30800.0,43.9666,43.9792,43.9539,43.9602,30800.0
2011-06-08 12:50:00,69.51,69.53,69.48,69.49,25600.0,43.9666,43.9792,43.9476,43.9539,25600.0
2011-06-08 12:55:00,69.48,69.59,69.46,69.55,54200.0,43.9476,44.0172,43.9349,43.9919,54200.0
2011-06-08 13:00:00,69.55,69.57,69.51,69.56,58900.0,43.9919,44.0045,43.9666,43.9982,58900.0
2011-06-08 13:05:00,69.57,69.59,69.51,69.51,26100.0,44.0045,44.0172,43.9666,43.9666,26100.0
2011-06-08 13:10:00,69.52,69.52,69.4,69.42,37200.0,43.9729,43.9729,43.897,43.9096,37200.0
2011-06-08 13:15:00,69.42,69.46,69.4,69.45,18300.0,43.9096,43.9349,43.897,43.9286,18300.0
2011-06-08 13:20:00,69.45,69.5,69.39,69.4,20900.0,43.9286,43.9602,43.8907,43.897,20900.0
2011-06-08 13:25:00,69.42,69.46,69.4,69.43,19400.0,43.9096,43.9349,43.897,43.916,19400.0
2011-06-08 13:30:00,69.44,69.45,69.35,69.35,24500.0,43.9223,43.9286,43.8654,43.8654,24500.0
2011-06-08 13:35:00,69.37,69.4,69.29,69.3,27500.0,43.878,43.897,43.8274,43.8337,27500.0
2011-06-08 13:40:00,69.29,69.34,69.13,69.15,119500.0,43.8274,43.859,43.7262,43.7389,119500.0
2011-06-08 13:45:00,69.16,69.2,69.14,69.15,30400.0,43.7452,43.7705,43.7325,43.7389,30400.0
2011-06-08 13:50:00,69.15,69.24,69.13,69.21,21400.0,43.7389,43.7958,43.7262,43.7768,21400.0
2011-06-08 13:55:00,69.21,69.22,69.05,69.18,66000.0,43.7768,43.7831,43.6756,43.7578,66000.0
2011-06-08 14:00:00,69.17,69.3,69.14,69.24,42300.0,43.7515,43.8337,43.7325,43.7958,42300.0
2011-06-08 14:05:00,69.24,69.3,69.23,69.26,28000.0,43.7958,43.8337,43.7895,43.8084,28000.0
2011-06-08 14:10:00,69.26,69.29,69.17,69.23,48700.0,43.8084,43.8274,43.7515,43.7895,48700.0
2011-06-08 14:15:00,69.22,69.25,69.18,69.24,36300.0,43.7831,43.8021,43.7578,43.7958,36300.0
2011-06-08 14:20:00,69.24,69.26,69.15,69.18,55900.0,43.7958,43.8084,43.7389,43.7578,55900.0
2011-06-08 14:25:00,69.19,69.26,69.16,69.19,54800.0,43.7642,43.8084,43.7452,43.7642,54800.0
2011-06-08 14:30:00,69.2,69.35,69.2,69.35,47200.0,43.7705,43.8654,43.7705,43.8654,47200.0
2011-06-08 14:35:00,69.35,69.47,69.34,69.42,119100.0,43.8654,43.9413,43.859,43.9096,119100.0
2011-06-08 14:40:00,69.42,69.48,69.4,69.46,81500.0,43.9096,43.9476,43.897,43.9349,81500.0
2011-06-08 14:45:00,69.47,69.49,69.36,69.36,51400.0,43.9413,43.9539,43.8717,43.8717,51400.0
2011-06-08 14:50:00,69.35,69.36,69.28,69.31,46700.0,43.8654,43.8717,43.8211,43.8401,46700.0
2011-06-08 14:55:00,69.31,69.36,69.28,69.31,35700.0,43.8401,43.8717,43.8211,43.8401,35700.0
2011-06-08 15:00:00,69.31,69.32,69.26,69.3,40100.0,43.8401,43.8464,43.8084,43.8337,40100.0
2011-06-08 15:05:00,69.3,69.36,69.3,69.36,39800.0,43.8337,43.8717,43.8337,43.8717,39800.0
2011-06-08 15:10:00,69.36,69.37,69.28,69.31,42600.0,43.8717,43.878,43.8211,43.8401,42600.0
2011-06-08 15:15:00,69.31,69.32,69.23,69.26,80000.0,43.8401,43.8464,43.7895,43.8084,80000.0
2011-06-08 15:20:00,69.25,69.29,69.21,69.22,59600.0,43.8021,43.8274,43.7768,43.7831,59600.0
2011-06-08 15:25:00,69.22,69.26,69.13,69.14,71900.0,43.7831,43.8084,43.7262,43.7325,71900.0
2011-06-08 15:30:00,69.14,69.21,69.04,69.05,127400.0,43.7325,43.7768,43.6693,43.6756,127400.0
2011-06-08 15:35:00,69.05,69.1,69.02,69.07,99900.0,43.6756,43.7072,43.6566,43.6883,99900.0
2011-06-08 15:40:00,69.07,69.12,69.04,69.12,86800.0,43.6883,43.7199,43.6693,43.7199,86800.0
2011-06-08 15:45:00,69.13,69.34,69.12,69.33,196200.0,43.7262,43.859,43.7199,43.8527,196200.0
2011-06-08 15:50:00,69.32,69.32,69.26,69.29,149400.0,43.8464,43.8464,43.8084,43.8274,149400.0
2011-06-08 15:55:00,69.28,69.34,69.22,69.25,323500.0,43.8211,43.859,43.7831,43.8021,323500.0
2011-06-09 09:30:00,69.56,69.71,69.41,69.57,204000.0,43.9982,44.0931,43.9033,44.0045,204000.0
2011-06-09 09:35:00,69.57,69.71,69.44,69.48,70300.0,44.0045,44.0931,43.9223,43.9476,70300.0
2011-06-09 09:40:00,69.47,69.51,69.41,69.41,41400.0,43.9413,43.9666,43.9033,43.9033,41400.0
2011-06-09 09:45:00,69.42,69.5,69.34,69.48,41600.0,43.9096,43.9602,43.859,43.9476,41600.0
2011-06-09 09:50:00,69.48,69.53,69.43,69.48,33900.0,43.9476,43.9792,43.916,43.9476,33900.0
2011-06-09 09:55:00,69.49,69.55,69.42,69.55,46900.0,43.9539,43.9919,43.9096,43.9919,46900.0
2011-06-09 10:00:00,69.52,69.69,69.52,69.65,56900.0,43.9729,44.0804,43.9729,44.0551,56900.0
2011-06-09 10:05:00,69.65,69.7,69.58,69.59,56700.0,44.0551,44.0867,44.0108,44.0172,56700.0
2011-06-09 10:10:00,69.59,69.61,69.49,69.5,59100.0,44.0172,44.0298,43.9539,43.9602,59100.0
2011-06-09 10:15:00,69.5,69.52,69.37,69.37,60000.0,43.9602,43.9729,43.878,43.878,60000.0
2011-06-09 10:20:00,69.36,69.37,69.29,69.29,66400.0,43.8717,43.878,43.8274,43.8274,66400.0
2011-06-09 10:25:00,69.29,69.38,69.28,69.38,34900.0,43.8274,43.8843,43.8211,43.8843,34900.0
2011-06-09 10:30:00,69.38,69.61,69.38,69.54,43600.0,43.8843,44.0298,43.8843,43.9855,43600.0
2011-06-09 10:35:00,69.54,69.56,69.49,69.5,36800.0,43.9855,43.9982,43.9539,43.9602,36800.0
2011-06-09 10:40:00,69.51,69.62,69.5,69.57,45400.0,43.9666,44.0361,43.9602,44.0045,45400.0
2011-06-09 10:45:00,69.57,69.58,69.53,69.55,15900.0,44.0045,44.0108,43.9792,43.9919,15900.0
2011-06-09 10:50:00,69.55,69.61,69.55,69.57,70400.0,43.9919,44.0298,43.9919,44.0045,70400.0
2011-06-09 10:55:00,69.57,69.6,69.56,69.6,21900.0,44.0045,44.0235,43.9982,44.0235,21900.0
2011-06-09 11:00:00,69.6,69.6,69.55,69.55,49300.0,44.0235,44.0235,43.9919,43.9919,49300.0
2011-06-09 11:05:00,69.55,69.57,69.46,69.47,28200.0,43.9919,44.0045,43.9349,43.9413,28200.0
2011-06-09 11:10:00,69.47,69.48,69.4,69.42,38100.0,43.9413,43.9476,43.897,43.9096,38100.0
2011-06-09 11:15:00,69.42,69.47,69.41,69.47,22700.0,43.9096,43.9413,43.9033,43.9413,22700.0
2011-06-09 11:20:00,69.48,69.51,69.47,69.48,21100.0,43.9476,43.9666,43.9413,43.9476,21100.0
2011-06-09 11:25:00,69.48,69.51,69.43,69.49,18000.0,43.9476,43.9666,43.916,43.9539,18000.0
2011-06-09 11:30:00,69.48,69.53,69.48,69.51,35600.0,43.9476,43.9792,43.9476,43.9666,35600.0
2011-06-09 11:35:00,69.5,69.53,69.49,69.49,18700.0,43.9602,43.9792,43.9539,43.9539,18700.0
2011-06-09 11:40:00,69.49,69.51,69.47,69.5,6500.0,43.9539,43.9666,43.9413,43.9602,6500.0
2011-06-09 11:45:00,69.5,69.53,69.44,69.49,28600.0,43.9602,43.9792,43.9223,43.9539,28600.0
2011-06-09 11:50:00,69.49,69.58,69.49,69.58,63400.0,43.9539,44.0108,43.9539,44.0108,63400.0
2011-06-09 11:55:00,69.58,69.61,69.51,69.51,31200.0,44.0108,44.0298,43.9666,43.9666,31200.0
2011-06-09 12:00:00,69.51,69.55,69.5,69.51,27500.0,43.9666,43.9919,43.9602,43.9666,27500.0
2011-06-09 12:05:00,69.52,69.53,69.49,69.53,30700.0,43.9729,43.9792,43.9539,43.9792,30700.0
2011-06-09 12:10:00,69.56,69.59,69.53,69.54,56100.0,43.9982,44.0172,43.9792,43.9855,56100.0
2011-06-09 12:15:00,69.54,69.57,69.53,69.56,21300.0,43.9855,44.0045,43.9792,43.9982,21300.0
2011-06-09 12:20:00,69.56,69.56,69.47,69.5,16100.0,43.9982,43.9982,43.9413,43.9602,16100.0
2011-06-09 12:25:00,69.5,69.51,69.47,69.47,21100.0,43.9602,43.9666,43.9413,43.9413,21100.0
2011-06-09 12:30:00,69.48,69.57,69.48,69.53,49400.0,43.9476,44.0045,43.9476,43.9792,49400.0
2011-06-09 12:35:00,69.55,69.56,69.51,69.54,24300.0,43.9919,43.9982,43.9666,43.9855,24300.0
2011-06-09 12:40:00,69.54,69.56,69.49,69.49,34600.0,43.9855,43.9982,43.9539,43.9539,34600.0
2011-06-09 12:45:00,69.5,69.5,69.43,69.43,54900.0,43.9602,43.9602,43.916,43.916,54900.0
2011-06-09 12:50:00,69.43,69.47,69.4,69.46,29500.0,43.916,43.9413,43.897,43.9349,29500.0
2011-06-09 12:55:00,69.47,69.47,69.38,69.38,66900.0,43.9413,43.9413,43.8843,43.8843,66900.0
2011-06-09 13:00:00,69.39,69.41,69.37,69.39,44200.0,43.8907,43.9033,43.878,43.8907,44200.0
2011-06-09 13:05:00,69.4,69.44,69.38,69.39,25300.0,43.897,43.9223,43.8843,43.8907,25300.0
2011-06-09 13:10:00,69.4,69.46,69.4,69.44,16700.0,43.897,43.9349,43.897,43.9223,16700.0
2011-06-09 13:15:00,69.44,69.5,69.43,69.46,17700.0,43.9223,43.9602,43.916,43.9349,17700.0
2011-06-09 13:20:00,69.47,69.49,69.44,69.46,28600.0,43.9413,43.9539,43.9223,43.9349,28600.0
2011-06-09 13:25:00,69.46,69.46,69.39,69.44,26600.0,43.9349,43.9349,43.8907,43.9223,26600.0
2011-06-09 13:30:00,69.44,69.47,69.41,69.43,51300.0,43.9223,43.9413,43.9033,43.916,51300.0
2011-06-09 13:35:00,69.44,69.45,69.39,69.41,42300.0,43.9223,43.9286,43.8907,43.9033,42300.0
2011-06-09 13:40:00,69.41,69.48,69.41,69.47,23900.0,43.9033,43.9476,43.9033,43.9413,23900.0
2011-06-09 13:45:00,69.47,69.49,69.44,69.44,14800.0,43.9413,43.9539,43.9223,43.9223,14800.0
2011-06-09 13:50:00,69.45,69.47,69.44,69.45,27200.0,43.9286,43.9413,43.9223,43.9286,27200.0
2011-06-09 13:55:00,69.45,69.46,69.34,69.35,73400.0,43.9286,43.9349,43.859,43.8654,73400.0
2011-06-09 14:00:00,69.34,69.38,69.31,69.38,79600.0,43.859,43.8843,43.8401,43.8843,79600.0
2011-06-09 14:05:00,69.37,69.38,69.33,69.33,47900.0,43.878,43.8843,43.8527,43.8527,47900.0
2011-06-09 14:10:00,69.34,69.41,69.33,69.37,54200.0,43.859,43.9033,43.8527,43.878,54200.0
2011-06-09 14:15:00,69.38,69.41,69.35,69.38,48100.0,43.8843,43.9033,43.8654,43.8843,48100.0
2011-06-09 14:20:00,69.4,69.44,69.35,69.4,64000.0,43.897,43.9223,43.8654,43.897,64000.0
2011-06-09 14:25:00,69.39,69.49,69.37,69.48,113100.0,43.8907,43.9539,43.878,43.9476,113100.0
2011-06-09 14:30:00,69.48,69.55,69.47,69.48,63600.0,43.9476,43.9919,43.9413,43.9476,63600.0
2011-06-09 14:35:00,69.47,69.48,69.41,69.45,48200.0,43.9413,43.9476,43.9033,43.9286,48200.0
2011-06-09 14:40:00,69.45,69.48,69.41,69.42,47100.0,43.9286,43.9476,43.9033,43.9096,47100.0
2011-06-09 14:45:00,69.42,69.46,69.42,69.45,23000.0,43.9096,43.9349,43.9096,43.9286,23000.0
2011-06-09 14:50:00,69.45,69.55,69.44,69.54,61100.0,43.9286,43.9919,43.9223,43.9855,61100.0
2011-06-09 14:55:00,69.55,69.6,69.54,69.59,44200.0,43.9919,44.0235,43.9855,44.0172,44200.0
2011-06-09 15:00:00,69.58,69.61,69.53,69.54,131800.0,44.0108,44.0298,43.9792,43.9855,131800.0
2011-06-09 15:05:00,69.53,69.54,69.47,69.48,21700.0,43.9792,43.9855,43.9413,43.9476,21700.0
2011-06-09 15:10:00,69.49,69.54,69.48,69.54,27700.0,43.9539,43.9855,43.9476,43.9855,27700.0
2011-06-09 15:15:00,69.54,69.54,69.48,69.48,31400.0,43.9855,43.9855,43.9476,43.9476,31400.0
2011-06-09 15:20:00,69.48,69.49,69.44,69.44,35900.0,43.9476,43.9539,43.9223,43.9223,35900.0
2011-06-09 15:25:00,69.45,69.47,69.41,69.46,41900.0,43.9286,43.9413,43.9033,43.9349,41900.0
2011-06-09 15:30:00,69.47,69.48,69.37,69.39,146900.0,43.9413,43.9476,43.878,43.8907,146900.0
2011-06-09 15:35:00,69.39,69.46,69.39,69.44,78000.0,43.8907,43.9349,43.8907,43.9223,78000.0
2011-06-09 15:40:00,69.43,69.44,69.38,69.42,65800.0,43.916,43.9223,43.8843,43.9096,65800.0
2011-06-09 15:45:00,69.42,69.42,69.25,69.29,150900.0,43.9096,43.9096,43.8021,43.8274,150900.0
2011-06-09 15:50:00,69.29,69.3,69.26,69.28,101200.0,43.8274,43.8337,43.8084,43.8211,101200.0
2011-06-09 15:55:00,69.29,69.34,69.28,69.32,243700.0,43.8274,43.859,43.8211,43.8464,243700.0
2011-06-10 09:30:00,69.05,69.29,69.03,69.26,69500.0,43.6756,43.8274,43.663,43.8084,69500.0
2011-06-10 09:35:00,69.26,69.26,69.03,69.05,62700.0,43.8084,43.8084,43.663,43.6756,62700.0
2011-06-10 09:40:00,69.06,69.08,68.94,69.06,73600.0,43.6819,43.6946,43.606,43.6819,73600.0
2011-06-10 09:45:00,69.06,69.08,68.94,69.01,29000.0,43.6819,43.6946,43.606,43.6503,29000.0
2011-06-10 09:50:00,69.01,69.01,68.79,68.8,66000.0,43.6503,43.6503,43.5112,43.5175,66000.0
2011-06-10 09:55:00,68.8,68.86,68.79,68.85,45600.0,43.5175,43.5554,43.5112,43.5491,45600.0
2011-06-10 10:00:00,68.85,68.9,68.77,68.77,82700.0,43.5491,43.5807,43.4985,43.4985,82700.0
2011-06-10 10:05:00,68.76,68.79,68.61,68.67,96300.0,43.4922,43.5112,43.3973,43.4353,96300.0
2011-06-10 10:10:00,68.66,68.79,68.66,68.69,71200.0,43.4289,43.5112,43.4289,43.4479,71200.0
2011-06-10 10:15:00,68.69,68.78,68.67,68.78,16700.0,43.4479,43.5048,43.4353,43.5048,16700.0
2011-06-10 10:20:00,68.77,68.8,68.68,68.68,27600.0,43.4985,43.5175,43.4416,43.4416,27600.0
2011-06-10 10:25:00,68.69,68.75,68.67,68.75,17800.0,43.4479,43.4859,43.4353,43.4859,17800.0
2011-06-10 10:30:00,68.75,68.78,68.69,68.73,30000.0,43.4859,43.5048,43.4479,43.4732,30000.0
2011-06-10 10:35:00,68.72,68.8,68.71,68.71,34500.0,43.4669,43.5175,43.4606,43.4606,34500.0
2011-06-10 10:40:00,68.71,68.72,68.55,68.61,74400.0,43.4606,43.4669,43.3593,43.3973,74400.0
2011-06-10 10:45:00,68.62,68.64,68.55,68.63,53300.0,43.4036,43.4163,43.3593,43.41,53300.0
2011-06-10 10:50:00,68.62,68.65,68.54,68.55,57800.0,43.4036,43.4226,43.353,43.3593,57800.0
2011-06-10 10:55:00,68.56,68.61,68.5,68.61,68100.0,43.3657,43.3973,43.3277,43.3973,68100.0
2011-06-10 11:00:00,68.59,68.62,68.44,68.48,70400.0,43.3846,43.4036,43.2898,43.3151,70400.0
2011-06-10 11:05:00,68.49,68.52,68.38,68.43,45700.0,43.3214,43.3404,43.2518,43.2834,45700.0
2011-06-10 11:10:00,68.43,68.46,68.3,68.36,60800.0,43.2834,43.3024,43.2012,43.2392,60800.0
2011-06-10 11:15:00,68.36,68.45,68.3,68.42,49700.0,43.2392,43.2961,43.2012,43.2771,49700.0
2011-06-10 11:20:00,68.41,68.5,68.41,68.5,37600.0,43.2708,43.3277,43.2708,43.3277,37600.0
2011-06-10 11:25:00,68.5,68.57,68.49,68.55,29400.0,43.3277,43.372,43.3214,43.3593,29400.0
2011-06-10 11:30:00,68.55,68.56,68.49,68.51,21000.0,43.3593,43.3657,43.3214,43.334,21000.0
2011-06-10 11:35:00,68.51,68.62,68.49,68.53,26200.0,43.334,43.4036,43.3214,43.3467,26200.0
2011-06-10 11:40:00,68.54,68.65,68.53,68.65,19400.0,43.353,43.4226,43.3467,43.4226,19400.0
2011-06-10 11:45:00,68.65,68.79,68.65,68.75,30800.0,43.4226,43.5112,43.4226,43.4859,30800.0
2011-06-10 11:50:00,68.75,68.77,68.71,68.75,56300.0,43.4859,43.4985,43.4606,43.4859,56300.0
2011-06-10 11:55:00,68.75,68.76,68.67,68.74,42800.0,43.4859,43.4922,43.4353,43.4795,42800.0
2011-06-10 12:00:00,68.73,68.75,68.64,68.67,53800.0,43.4732,43.4859,43.4163,43.4353,53800.0
2011-06-10 12:05:00,68.66,68.71,68.64,68.7,36000.0,43.4289,43.4606,43.4163,43.4542,36000.0
2011-06-10 12:10:00,68.71,68.71,68.58,68.62,34700.0,43.4606,43.4606,43.3783,43.4036,34700.0
2011-06-10 12:15:00,68.62,68.64,68.6,68.64,27500.0,43.4036,43.4163,43.391,43.4163,27500.0
2011-06-10 12:20:00,68.64,68.67,68.59,68.6,41800.0,43.4163,43.4353,43.3846,43.391,41800.0
2011-06-10 12:25:00,68.59,68.61,68.53,68.56,28000.0,43.3846,43.3973,43.3467,43.3657,28000.0
2011-06-10 12:30:00,68.56,68.58,68.5,68.54,67300.0,43.3657,43.3783,43.3277,43.353,67300.0
2011-06-10 12:35:00,68.54,68.54,68.5,68.51,36700.0,43.353,43.353,43.3277,43.334,36700.0
2011-06-10 12:40:00,68.51,68.54,68.5,68.5,35500.0,43.334,43.353,43.3277,43.3277,35500.0
2011-06-10 12:45:00,68.5,68.53,68.44,68.44,38500.0,43.3277,43.3467,43.2898,43.2898,38500.0
2011-06-10 12:50:00,68.45,68.48,68.4,68.46,118400.0,43.2961,43.3151,43.2645,43.3024,118400.0
2011-06-10 12:55:00,68.47,68.47,68.39,68.42,73700.0,43.3087,43.3087,43.2581,43.2771,73700.0
2011-06-10 13:00:00,68.42,68.43,68.32,68.36,73100.0,43.2771,43.2834,43.2139,43.2392,73100.0
2011-06-10 13:05:00,68.36,68.43,68.3,68.42,81900.0,43.2392,43.2834,43.2012,43.2771,81900.0
2011-06-10 13:10:00,68.43,68.45,68.33,68.36,37500.0,43.2834,43.2961,43.2202,43.2392,37500.0
2011-06-10 13:15:00,68.37,68.4,68.34,68.37,26300.0,43.2455,43.2645,43.2265,43.2455,26300.0
2011-06-10 13:20:00,68.37,68.39,68.33,68.33,29100.0,43.2455,43.2581,43.2202,43.2202,29100.0
2011-06-10 13:25:00,68.35,68.38,68.31,68.38,22100.0,43.2328,43.2518,43.2075,43.2518,22100.0
2011-06-10 13:30:00,68.38,68.4,68.34,68.39,24000.0,43.2518,43.2645,43.2265,43.2581,24000.0
2011-06-10 13:35:00,68.38,68.38,68.19,68.23,150600.0,43.2518,43.2518,43.1316,43.1569,150600.0
2011-06-10 13:40:00,68.23,68.29,68.19,68.2,59900.0,43.1569,43.1949,43.1316,43.138,59900.0
2011-06-10 13:45:00,68.2,68.22,68.14,68.18,73700.0,43.138,43.1506,43.1,43.1253,73700.0
2011-06-10 13:50:00,68.18,68.26,68.13,68.24,38700.0,43.1253,43.1759,43.0937,43.1633,38700.0
2011-06-10 13:55:00,68.24,68.25,68.16,68.21,28600.0,43.1633,43.1696,43.1127,43.1443,28600.0
2011-06-10 14:00:00,68.21,68.35,68.21,68.33,50000.0,43.1443,43.2328,43.1443,43.2202,50000.0
2011-06-10 14:05:00,68.33,68.52,68.32,68.45,103400.0,43.2202,43.3404,43.2139,43.2961,103400.0
2011-06-10 14:10:00,68.45,68.47,68.3,68.35,60200.0,43.2961,43.3087,43.2012,43.2328,60200.0
2011-06-10 14:15:00,68.34,68.48,68.31,68.47,35100.0,43.2265,43.3151,43.2075,43.3087,35100.0
2011-06-10 14:20:00,68.48,68.49,68.33,68.33,58600.0,43.3151,43.3214,43.2202,43.2202,58600.0
2011-06-10 14:25:00,68.33,68.43,68.33,68.39,39900.0,43.2202,43.2834,43.2202,43.2581,39900.0
2011-06-10 14:30:00,68.38,68.44,68.35,68.35,51800.0,43.2518,43.2898,43.2328,43.2328,51800.0
2011-06-10 14:35:00,68.35,68.42,68.33,68.34,49900.0,43.2328,43.2771,43.2202,43.2265,49900.0
2011-06-10 14:40:00,68.34,68.42,68.33,68.35,41500.0,43.2265,43.2771,43.2202,43.2328,41500.0
2011-06-10 14:45:00,68.35,68.48,68.34,68.44,50600.0,43.2328,43.3151,43.2265,43.2898,50600.0
2011-06-10 14:50:00,68.44,68.51,68.44,68.5,24400.0,43.2898,43.334,43.2898,43.3277,24400.0
2011-06-10 14:55:00,68.5,68.56,68.45,68.56,48500.0,43.3277,43.3657,43.2961,43.3657,48500.0
2011-06-10 15:00:00,68.57,68.6,68.46,68.5,45400.0,43.372,43.391,43.3024,43.3277,45400.0
2011-06-10 15:05:00,68.49,68.52,68.44,68.51,54800.0,43.3214,43.3404,43.2898,43.334,54800.0
2011-06-10 15:10:00,68.52,68.59,68.49,68.57,61800.0,43.3404,43.3846,43.3214,43.372,61800.0
2011-06-10 15:15:00,68.57,68.71,68.57,68.67,49100.0,43.372,43.4606,43.372,43.4353,49100.0
2011-06-10 15:20:00,68.66,68.67,68.58,68.62,33000.0,43.4289,43.4353,43.3783,43.4036,33000.0
2011-06-10 15:25:00,68.62,68.67,68.58,68.61,53300.0,43.4036,43.4353,43.3783,43.3973,53300.0
2011-06-10 15:30:00,68.6,68.64,68.57,68.64,64100.0,43.391,43.4163,43.372,43.4163,64100.0
2011-06-10 15:35:00,68.64,68.65,68.55,68.58,66000.0,43.4163,43.4226,43.3593,43.3783,66000.0
2011-06-10 15:40:00,68.59,68.61,68.52,68.53,70800.0,43.3846,43.3973,43.3404,43.3467,70800.0
2011-06-10 15:45:00,68.52,68.54,68.48,68.53,135100.0,43.3404,43.353,43.3151,43.3467,135100.0
2011-06-10 15:50:00,68.52,68.53,68.47,68.49,205100.0,43.3404,43.3467,43.3087,43.3214,205100.0
2011-06-10 15:55:00,68.49,68.54,68.46,68.47,327000.0,43.3214,43.353,43.3024,43.3087,327000.0
2011-06-13 09:30:00,68.42,68.78,68.42,68.72,58600.0,43.2771,43.5048,43.2771,43.4669,58600.0
2011-06-13 09:35:00,68.72,68.86,68.71,68.73,29900.0,43.4669,43.5554,43.4606,43.4732,29900.0
2011-06-13 09:40:00,68.73,68.88,68.72,68.83,27700.0,43.4732,43.5681,43.4669,43.5365,27700.0
2011-06-13 09:45:00,68.83,68.84,68.67,68.67,19800.0,43.5365,43.5428,43.4353,43.4353,19800.0
2011-06-13 09:50:00,68.67,68.73,68.59,68.67,28300.0,43.4353,43.4732,43.3846,43.4353,28300.0
2011-06-13 09:55:00,68.66,68.7,68.62,68.65,19400.0,43.4289,43.4542,43.4036,43.4226,19400.0
2011-06-13 10:00:00,68.64,68.68,68.49,68.63,46600.0,43.4163,43.4416,43.3214,43.41,46600.0
2011-06-13 10:05:00,68.63,68.63,68.53,68.6,40500.0,43.41,43.41,43.3467,43.391,40500.0
2011-06-13 10:10:00,68.59,68.65,68.53,68.6,27800.0,43.3846,43.4226,43.3467,43.391,27800.0
2011-06-13 10:15:00,68.61,68.65,68.55,68.62,40400.0,43.3973,43.4226,43.3593,43.4036,40400.0
2011-06-13 10:20:00,68.63,68.68,68.59,68.64,31200.0,43.41,43.4416,43.3846,43.4163,31200.0
2011-06-13 10:25:00,68.64,68.67,68.6,68.62,20400.0,43.4163,43.4353,43.391,43.4036,20400.0
2011-06-13 10:30:00,68.63,68.63,68.56,68.59,31400.0,43.41,43.41,43.3657,43.3846,31400.0
2011-06-13 10:35:00,68.6,68.6,68.56,68.59,26700.0,43.391,43.391,43.3657,43.3846,26700.0
2011-06-13 10:40:00,68.6,68.6,68.55,68.59,29700.0,43.391,43.391,43.3593,43.3846,29700.0
2011-06-13 10:45:00,68.59,68.59,68.55,68.56,29100.0,43.3846,43.3846,43.3593,43.3657,29100.0
2011-06-13 10:50:00,68.57,68.58,68.55,68.58,26800.0,43.372,43.3783,43.3593,43.3783,26800.0
2011-06-13 10:55:00,68.58,68.6,68.55,68.59,45200.0,43.3783,43.391,43.3593,43.3846,45200.0
2011-06-13 11:00:00,68.6,68.68,68.57,68.58,39200.0,43.391,43.4416,43.372,43.3783,39200.0
2011-06-13 11:05:00,68.58,68.68,68.58,68.64,33000.0,43.3783,43.4416,43.3783,43.4163,33000.0
2011-06-13 11:10:00,68.64,68.71,68.62,68.69,33200.0,43.4163,43.4606,43.4036,43.4479,33200.0
2011-06-13 11:15:00,68.69,68.84,68.68,68.84,63200.0,43.4479,43.5428,43.4416,43.5428,63200.0
2011-06-13 11:20:00,68.84,68.85,68.78,68.8,31000.0,43.5428,43.5491,43.5048,43.5175,31000.0
2011-06-13 11:25:00,68.8,68.8,68.72,68.73,27000.0,43.5175,43.5175,43.4669,43.4732,27000.0
2011-06-13 11:30:00,68.72,68.76,68.71,68.75,22600.0,43.4669,43.4922,43.4606,43.4859,22600.0
2011-06-13 11:35:00,68.74,68.74,68.69,68.7,34700.0,43.4795,43.4795,43.4479,43.4542,34700.0
2011-06-13 11:40:00,68.7,68.71,68.55,68.56,74500.0,43.4542,43.4606,43.3593,43.3657,74500.0
2011-06-13 11:45:00,68.55,68.59,68.49,68.51,38400.0,43.3593,43.3846,43.3214,43.334,38400.0
2011-06-13 11:50:00,68.51,68.51,68.42,68.44,49800.0,43.334,43.334,43.2771,43.2898,49800.0
2011-06-13 11:55:00,68.43,68.47,68.35,68.37,48300.0,43.2834,43.3087,43.2328,43.2455,48300.0
2011-06-13 12:00:00,68.37,68.37,68.31,68.31,112300.0,43.2455,43.2455,43.2075,43.2075,112300.0
2011-06-13 12:05:00,68.32,68.34,68.29,68.3,55500.0,43.2139,43.2265,43.1949,43.2012,55500.0
2011-06-13 12:10:00,68.3,68.32,68.27,68.32,42600.0,43.2012,43.2139,43.1822,43.2139,42600.0
2011-06-13 12:15:00,68.31,68.39,68.31,68.37,38800.0,43.2075,43.2581,43.2075,43.2455,38800.0
2011-06-13 12:20:00,68.37,68.48,68.37,68.43,96900.0,43.2455,43.3151,43.2455,43.2834,96900.0
2011-06-13 12:25:00,68.43,68.51,68.43,68.5,49000.0,43.2834,43.334,43.2834,43.3277,49000.0
2011-06-13 12:30:00,68.51,68.56,68.5,68.54,29200.0,43.334,43.3657,43.3277,43.353,29200.0
2011-06-13 12:35:00,68.55,68.56,68.48,68.56,27400.0,43.3593,43.3657,43.3151,43.3657,27400.0
2011-06-13 12:40:00,68.57,68.57,68.49,68.51,26000.0,43.372,43.372,43.3214,43.334,26000.0
2011-06-13 12:45:00,68.5,68.5,68.44,68.5,40100.0,43.3277,43.3277,43.2898,43.3277,40100.0
2011-06-13 12:50:00,68.5,68.52,68.47,68.5,19400.0,43.3277,43.3404,43.3087,43.3277,19400.0
2011-06-13 12:55:00,68.5,68.52,68.36,68.41,64400.0,43.3277,43.3404,43.2392,43.2708,64400.0
2011-06-13 13:00:00,68.41,68.42,68.32,68.32,53800.0,43.2708,43.2771,43.2139,43.2139,53800.0
2011-06-13 13:05:00,68.33,68.4,68.3,68.4,32300.0,43.2202,43.2645,43.2012,43.2645,32300.0
2011-06-13 13:10:00,68.4,68.44,68.39,68.41,24100.0,43.2645,43.2898,43.2581,43.2708,24100.0
2011-06-13 13:15:00,68.41,68.43,68.34,68.36,99800.0,43.2708,43.2834,43.2265,43.2392,99800.0
2011-06-13 13:20:00,68.37,68.37,68.28,68.35,53700.0,43.2455,43.2455,43.1886,43.2328,53700.0
2011-06-13 13:25:00,68.34,68.43,68.33,68.41,59100.0,43.2265,43.2834,43.2202,43.2708,59100.0
2011-06-13 13:30:00,68.41,68.45,68.4,68.43,25300.0,43.2708,43.2961,43.2645,43.2834,25300.0
2011-06-13 13:35:00,68.42,68.44,68.38,68.4,34600.0,43.2771,43.2898,43.2518,43.2645,34600.0
2011-06-13 13:40:00,68.4,68.46,68.37,68.46,59900.0,43.2645,43.3024,43.2455,43.3024,59900.0
2011-06-13 13:45:00,68.46,68.49,68.41,68.43,23600.0,43.3024,43.3214,43.2708,43.2834,23600.0
2011-06-13 13:50:00,68.42,68.55,68.41,68.54,54500.0,43.2771,43.3593,43.2708,43.353,54500.0
2011-06-13 13:55:00,68.54,68.6,68.5,68.6,52800.0,43.353,43.391,43.3277,43.391,52800.0
2011-06-13 14:00:00,68.59,68.68,68.58,68.68,42900.0,43.3846,43.4416,43.3783,43.4416,42900.0
2011-06-13 14:05:00,68.69,68.83,68.69,68.76,82200.0,43.4479,43.5365,43.4479,43.4922,82200.0
2011-06-13 14:10:00,68.76,68.82,68.76,68.82,43400.0,43.4922,43.5301,43.4922,43.5301,43400.0
2011-06-13 14:15:00,68.81,68.83,68.76,68.8,35700.0,43.5238,43.5365,43.4922,43.5175,35700.0
2011-06-13 14:20:00,68.8,68.85,68.76,68.85,40100.0,43.5175,43.5491,43.4922,43.5491,40100.0
2011-06-13 14:25:00,68.85,68.85,68.76,68.79,27400.0,43.5491,43.5491,43.4922,43.5112,27400.0
2011-06-13 14:30:00,68.79,68.8,68.67,68.69,22700.0,43.5112,43.5175,43.4353,43.4479,22700.0
2011-06-13 14:35:00,68.69,68.71,68.64,68.67,31900.0,43.4479,43.4606,43.4163,43.4353,31900.0
2011-06-13 14:40:00,68.68,68.73,68.63,68.73,24300.0,43.4416,43.4732,43.41,43.4732,24300.0
2011-06-13 14:45:00,68.73,68.85,68.72,68.85,37600.0,43.4732,43.5491,43.4669,43.5491,37600.0
2011-06-13 14:50:00,68.84,68.84,68.72,68.73,47500.0,43.5428,43.5428,43.4669,43.4732,47500.0
2011-06-13 14:55:00,68.74,68.75,68.64,68.64,29400.0,43.4795,43.4859,43.4163,43.4163,29400.0
2011-06-13 15:00:00,68.64,68.69,68.6,68.69,35500.0,43.4163,43.4479,43.391,43.4479,35500.0
2011-06-13 15:05:00,68.69,68.75,68.68,68.69,70500.0,43.4479,43.4859,43.4416,43.4479,70500.0
2011-06-13 15:10:00,68.69,68.72,68.64,68.66,42600.0,43.4479,43.4669,43.4163,43.4289,42600.0
2011-06-13 15:15:00,68.65,68.68,68.58,68.65,69500.0,43.4226,43.4416,43.3783,43.4226,69500.0
2011-06-13 15:20:00,68.65,68.68,68.62,68.62,37200.0,43.4226,43.4416,43.4036,43.4036,37200.0
2011-06-13 15:25:00,68.63,68.66,68.62,68.63,99200.0,43.41,43.4289,43.4036,43.41,99200.0
2011-06-13 15:30:00,68.62,68.62,68.54,68.55,98400.0,43.4036,43.4036,43.353,43.3593,98400.0
2011-06-13 15:35:00,68.55,68.56,68.45,68.46,89200.0,43.3593,43.3657,43.2961,43.3024,89200.0
2011-06-13 15:40:00,68.45,68.52,68.39,68.43,145500.0,43.2961,43.3404,43.2581,43.2834,145500.0
2011-06-13 15:45:00,68.44,68.49,68.4,68.49,168500.0,43.2898,43.3214,43.2645,43.3214,168500.0
2011-06-13 15:50:00,68.48,68.49,68.41,68.45,212600.0,43.3151,43.3214,43.2708,43.2961,212600.0
2011-06-13 15:55:00,68.46,68.49,68.42,68.45,258100.0,43.3024,43.3214,43.2771,43.2961,258100.0
2011-06-14 09:30:00,69.24,69.26,69.08,69.1,106800.0,43.7958,43.8084,43.6946,43.7072,106800.0
2011-06-14 09:35:00,69.09,69.24,69.06,69.18,125600.0,43.7009,43.7958,43.6819,43.7578,125600.0
2011-06-14 09:40:00,69.17,69.3,69.13,69.26,50500.0,43.7515,43.8337,43.7262,43.8084,50500.0
2011-06-14 09:45:00,69.25,69.32,69.21,69.23,57500.0,43.8021,43.8464,43.7768,43.7895,57500.0
2011-06-14 09:50:00,69.23,69.23,69.11,69.13,45400.0,43.7895,43.7895,43.7136,43.7262,45400.0
2011-06-14 09:55:00,69.12,69.18,69.1,69.11,44500.0,43.7199,43.7578,43.7072,43.7136,44500.0
2011-06-14 10:00:00,69.1,69.11,69.03,69.07,109100.0,43.7072,43.7136,43.663,43.6883,109100.0
2011-06-14 10:05:00,69.06,69.12,69.05,69.05,40200.0,43.6819,43.7199,43.6756,43.6756,40200.0
2011-06-14 10:10:00,69.04,69.04,68.9,68.9,60600.0,43.6693,43.6693,43.5807,43.5807,60600.0
2011-06-14 10:15:00,68.9,68.9,68.8,68.83,70000.0,43.5807,43.5807,43.5175,43.5365,70000.0
2011-06-14 10:20:00,68.83,68.87,68.83,68.85,44600.0,43.5365,43.5618,43.5365,43.5491,44600.0
2011-06-14 10:25:00,68.86,68.93,68.85,68.89,66500.0,43.5554,43.5997,43.5491,43.5744,66500.0
2011-06-14 10:30:00,68.89,68.91,68.87,68.87,49600.0,43.5744,43.5871,43.5618,43.5618,49600.0
2011-06-14 10:35:00,68.87,68.93,68.87,68.91,59500.0,43.5618,43.5997,43.5618,43.5871,59500.0
2011-06-14 10:40:00,68.91,68.92,68.87,68.9,60800.0,43.5871,43.5934,43.5618,43.5807,60800.0
2011-06-14 10:45:00,68.91,68.93,68.86,68.9,26600.0,43.5871,43.5997,43.5554,43.5807,26600.0
2011-06-14 10:50:00,68.9,68.97,68.88,68.96,43600.0,43.5807,43.625,43.5681,43.6187,43600.0
2011-06-14 10:55:00,68.98,69.06,68.96,69.05,53700.0,43.6313,43.6819,43.6187,43.6756,53700.0
2011-06-14 11:00:00,69.04,69.05,68.99,69.0,54100.0,43.6693,43.6756,43.6377,43.644,54100.0
2011-06-14 11:05:00,69.0,69.01,68.91,68.98,40400.0,43.644,43.6503,43.5871,43.6313,40400.0
2011-06-14 11:10:00,68.99,69.01,68.95,69.0,29400.0,43.6377,43.6503,43.6124,43.644,29400.0
2011-06-14 11:15:00,68.99,69.01,68.97,68.98,38800.0,43.6377,43.6503,43.625,43.6313,38800.0
2011-06-14 11:20:00,68.97,69.03,68.97,69.02,87500.0,43.625,43.663,43.625,43.6566,87500.0
2011-06-14 11:25:00,69.02,69.07,69.02,69.06,53500.0,43.6566,43.6883,43.6566,43.6819,53500.0
2011-06-14 11:30:00,69.07,69.13,69.07,69.09,29200.0,43.6883,43.7262,43.6883,43.7009,29200.0
2011-06-14 11:35:00,69.09,69.15,69.09,69.15,28800.0,43.7009,43.7389,43.7009,43.7389,28800.0
2011-06-14 11:40:00,69.15,69.27,69.15,69.21,67300.0,43.7389,43.8148,43.7389,43.7768,67300.0
2011-06-14 11:45:00,69.21,69.29,69.19,69.26,45900.0,43.7768,43.8274,43.7642,43.8084,45900.0
2011-06-14 11:50:00,69.27,69.3,69.22,69.22,51500.0,43.8148,43.8337,43.7831,43.7831,51500.0
2011-06-14 11:55:00,69.22,69.31,69.22,69.29,48700.0,43.7831,43.8401,43.7831,43.8274,48700.0
2011-06-14 12:00:00,69.29,69.31,69.24,69.31,30100.0,43.8274,43.8401,43.7958,43.8401,30100.0
2011-06-14 12:05:00,69.31,69.4,69.3,69.37,71300.0,43.8401,43.897,43.8337,43.878,71300.0
2011-06-14 12:10:00,69.37,69.38,69.27,69.29,23500.0,43.878,43.8843,43.8148,43.8274,23500.0
2011-06-14 12:15:00,69.3,69.35,69.28,69.35,57700.0,43.8337,43.8654,43.8211,43.8654,57700.0
2011-06-14 12:20:00,69.35,69.36,69.31,69.34,65100.0,43.8654,43.8717,43.8401,43.859,65100.0
2011-06-14 12:25:00,69.34,69.38,69.33,69.38,27400.0,43.859,43.8843,43.8527,43.8843,27400.0
2011-06-14 12:30:00,69.38,69.41,69.37,69.39,28500.0,43.8843,43.9033,43.878,43.8907,28500.0
2011-06-14 12:35:00,69.39,69.42,69.36,69.39,19400.0,43.8907,43.9096,43.8717,43.8907,19400.0
2011-06-14 12:40:00,69.39,69.47,69.39,69.45,25600.0,43.8907,43.9413,43.8907,43.9286,25600.0
2011-06-14 12:45:00,69.45,69.49,69.43,69.45,24300.0,43.9286,43.9539,43.916,43.9286,24300.0
2011-06-14 12:50:00,69.45,69.5,69.43,69.48,19700.0,43.9286,43.9602,43.916,43.9476,19700.0
2011-06-14 12:55:00,69.47,69.55,69.47,69.5,28400.0,43.9413,43.9919,43.9413,43.9602,28400.0
2011-06-14 13:00:00,69.5,69.56,69.46,69.46,49300.0,43.9602,43.9982,43.9349,43.9349,49300.0
2011-06-14 13:05:00,69.47,69.52,69.47,69.52,12100.0,43.9413,43.9729,43.9413,43.9729,12100.0
2011-06-14 13:10:00,69.52,69.54,69.5,69.53,13300.0,43.9729,43.9855,43.9602,43.9792,13300.0
2011-06-14 13:15:00,69.52,69.55,69.51,69.54,17200.0,43.9729,43.9919,43.9666,43.9855,17200.0
2011-06-14 13:20:00,69.54,69.57,69.5,69.56,24100.0,43.9855,44.0045,43.9602,43.9982,24100.0
2011-06-14 13:25:00,69.56,69.57,69.51,69.52,22000.0,43.9982,44.0045,43.9666,43.9729,22000.0
2011-06-14 13:30:00,69.53,69.59,69.5,69.55,17400.0,43.9792,44.0172,43.9602,43.9919,17400.0
2011-06-14 13:35:00,69.56,69.57,69.51,69.54,24100.0,43.9982,44.0045,43.9666,43.9855,24100.0
2011-06-14 13:40:00,69.53,69.53,69.47,69.48,23200.0,43.9792,43.9792,43.9413,43.9476,23200.0
2011-06-14 13:45:00,69.48,69.49,69.38,69.38,22800.0,43.9476,43.9539,43.8843,43.8843,22800.0
2011-06-14 13:50:00,69.38,69.41,69.33,69.36,42800.0,43.8843,43.9033,43.8527,43.8717,42800.0
2011-06-14 13:55:00,69.36,69.39,69.33,69.34,18800.0,43.8717,43.8907,43.8527,43.859,18800.0
2011-06-14 14:00:00,69.35,69.38,69.29,69.35,25800.0,43.8654,43.8843,43.8274,43.8654,25800.0
2011-06-14 14:05:00,69.36,69.37,69.3,69.31,11000.0,43.8717,43.878,43.8337,43.8401,11000.0
2011-06-14 14:10:00,69.31,69.34,69.27,69.28,18700.0,43.8401,43.859,43.8148,43.8211,18700.0
2011-06-14 14:15:00,69.28,69.33,69.27,69.33,20200.0,43.8211,43.8527,43.8148,43.8527,20200.0
2011-06-14 14:20:00,69.33,69.41,69.33,69.39,21300.0,43.8527,43.9033,43.8527,43.8907,21300.0
2011-06-14 14:25:00,69.39,69.45,69.38,69.39,32300.0,43.8907,43.9286,43.8843,43.8907,32300.0
2011-06-14 14:30:00,69.4,69.4,69.32,69.35,23700.0,43.897,43.897,43.8464,43.8654,23700.0
2011-06-14 14:35:00,69.35,69.35,69.25,69.25,32600.0,43.8654,43.8654,43.8021,43.8021,32600.0
2011-06-14 14:40:00,69.25,69.32,69.24,69.3,23500.0,43.8021,43.8464,43.7958,43.8337,23500.0
2011-06-14 14:45:00,69.31,69.37,69.28,69.36,29000.0,43.8401,43.878,43.8211,43.8717,29000.0
2011-06-14 14:50:00,69.36,69.39,69.33,69.33,28800.0,43.8717,43.8907,43.8527,43.8527,28800.0
2011-06-14 14:55:00,69.34,69.34,69.27,69.29,35700.0,43.859,43.859,43.8148,43.8274,35700.0
2011-06-14 15:00:00,69.29,69.38,69.29,69.37,24700.0,43.8274,43.8843,43.8274,43.878,24700.0
2011-06-14 15:05:00,69.37,69.37,69.32,69.33,21800.0,43.878,43.878,43.8464,43.8527,21800.0
2011-06-14 15:10:00,69.34,69.35,69.3,69.34,20900.0,43.859,43.8654,43.8337,43.859,20900.0
2011-06-14 15:15:00,69.34,69.39,69.29,69.31,42200.0,43.859,43.8907,43.8274,43.8401,42200.0
2011-06-14 15:20:00,69.31,69.34,69.28,69.3,54100.0,43.8401,43.859,43.8211,43.8337,54100.0
2011-06-14 15:25:00,69.3,69.31,69.26,69.31,40600.0,43.8337,43.8401,43.8084,43.8401,40600.0
2011-06-14 15:30:00,69.32,69.34,69.29,69.29,39400.0,43.8464,43.859,43.8274,43.8274,39400.0
2011-06-14 15:35:00,69.28,69.3,69.23,69.25,66400.0,43.8211,43.8337,43.7895,43.8021,66400.0
2011-06-14 15:40:00,69.25,69.28,69.23,69.25,38300.0,43.8021,43.8211,43.7895,43.8021,38300.0
2011-06-14 15:45:00,69.25,69.29,69.2,69.29,75400.0,43.8021,43.8274,43.7705,43.8274,75400.0
2011-06-14 15:50:00,69.28,69.29,69.19,69.21,123000.0,43.8211,43.8274,43.7642,43.7768,123000.0
2011-06-14 15:55:00,69.2,69.26,69.2,69.23,318700.0,43.7705,43.8084,43.7705,43.7895,318700.0
2011-06-15 09:30:00,68.79,68.82,68.58,68.63,100900.0,43.5112,43.5301,43.3783,43.41,100900.0
2011-06-15 09:35:00,68.62,68.64,68.5,68.52,72400.0,43.4036,43.4163,43.3277,43.3404,72400.0
2011-06-15 09:40:00,68.51,68.7,68.48,68.67,45400.0,43.334,43.4542,43.3151,43.4353,45400.0
2011-06-15 09:45:00,68.66,68.7,68.58,68.69,71000.0,43.4289,43.4542,43.3783,43.4479,71000.0
2011-06-15 09:50:00,68.66,68.91,68.65,68.9,63700.0,43.4289,43.5871,43.4226,43.5807,63700.0
2011-06-15 09:55:00,68.9,68.92,68.7,68.71,30100.0,43.5807,43.5934,43.4542,43.4606,30100.0
2011-06-15 10:00:00,68.7,68.71,68.6,68.65,73400.0,43.4542,43.4606,43.391,43.4226,73400.0
2011-06-15 10:05:00,68.65,68.87,68.65,68.87,31500.0,43.4226,43.5618,43.4226,43.5618,31500.0
2011-06-15 10:10:00,68.87,68.91,68.82,68.88,28800.0,43.5618,43.5871,43.5301,43.5681,28800.0
2011-06-15 10:15:00,68.9,68.94,68.81,68.9,33000.0,43.5807,43.606,43.5238,43.5807,33000.0
2011-06-15 10:20:00,68.89,68.95,68.85,68.95,31300.0,43.5744,43.6124,43.5491,43.6124,31300.0
2011-06-15 10:25:00,68.95,69.0,68.9,68.91,34400.0,43.6124,43.644,43.5807,43.5871,34400.0
2011-06-15 10:30:00,68.92,68.96,68.87,68.91,48100.0,43.5934,43.6187,43.5618,43.5871,48100.0
2011-06-15 10:35:00,68.91,69.05,68.89,69.0,57600.0,43.5871,43.6756,43.5744,43.644,57600.0
2011-06-15 10:40:00,69.0,69.16,68.98,69.14,72200.0,43.644,43.7452,43.6313,43.7325,72200.0
2011-06-15 10:45:00,69.14,69.22,69.13,69.18,65900.0,43.7325,43.7831,43.7262,43.7578,65900.0
2011-06-15 10:50:00,69.18,69.25,69.15,69.16,28900.0,43.7578,43.8021,43.7389,43.7452,28900.0
2011-06-15 10:55:00,69.17,69.2,69.02,69.06,50100.0,43.7515,43.7705,43.6566,43.6819,50100.0
2011-06-15 11:00:00,69.07,69.13,69.05,69.06,23000.0,43.6883,43.7262,43.6756,43.6819,23000.0
2011-06-15 11:05:00,69.06,69.14,69.06,69.11,54100.0,43.6819,43.7325,43.6819,43.7136,54100.0
2011-06-15 11:10:00,69.12,69.21,69.09,69.17,95100.0,43.7199,43.7768,43.7009,43.7515,95100.0
2011-06-15 11:15:00,69.16,69.22,69.1,69.22,30300.0,43.7452,43.7831,43.7072,43.7831,30300.0
2011-06-15 11:20:00,69.23,69.3,69.22,69.27,28200.0,43.7895,43.8337,43.7831,43.8148,28200.0
2011-06-15 11:25:00,69.26,69.26,69.13,69.16,31100.0,43.8084,43.8084,43.7262,43.7452,31100.0
2011-06-15 11:30:00,69.17,69.18,69.1,69.13,35100.0,43.7515,43.7578,43.7072,43.7262,35100.0
2011-06-15 11:35:00,69.13,69.14,68.98,69.02,80900.0,43.7262,43.7325,43.6313,43.6566,80900.0
2011-06-15 11:40:00,69.01,69.11,69.0,69.09,73000.0,43.6503,43.7136,43.644,43.7009,73000.0
2011-06-15 11:45:00,69.09,69.12,69.03,69.05,51300.0,43.7009,43.7199,43.663,43.6756,51300.0
2011-06-15 11:50:00,69.06,69.08,68.96,69.07,96200.0,43.6819,43.6946,43.6187,43.6883,96200.0
2011-06-15 11:55:00,69.06,69.09,68.98,68.99,72900.0,43.6819,43.7009,43.6313,43.6377,72900.0
2011-06-15 12:00:00,68.99,69.07,68.97,69.01,54700.0,43.6377,43.6883,43.625,43.6503,54700.0
2011-06-15 12:05:00,69.01,69.06,69.0,69.05,20000.0,43.6503,43.6819,43.644,43.6756,20000.0
2011-06-15 12:10:00,69.06,69.08,69.01,69.03,27900.0,43.6819,43.6946,43.6503,43.663,27900.0
2011-06-15 12:15:00,69.03,69.03,68.86,68.88,84000.0,43.663,43.663,43.5554,43.5681,84000.0
2011-06-15 12:20:00,68.87,68.93,68.84,68.9,94900.0,43.5618,43.5997,43.5428,43.5807,94900.0
2011-06-15 12:25:00,68.9,68.94,68.76,68.94,133700.0,43.5807,43.606,43.4922,43.606,133700.0
2011-06-15 12:30:00,68.93,68.96,68.89,68.93,22600.0,43.5997,43.6187,43.5744,43.5997,22600.0
2011-06-15 12:35:00,68.91,68.94,68.86,68.89,37000.0,43.5871,43.606,43.5554,43.5744,37000.0
2011-06-15 12:40:00,68.89,69.01,68.88,69.0,55700.0,43.5744,43.6503,43.5681,43.644,55700.0
2011-06-15 12:45:00,69.0,69.08,68.99,69.06,43800.0,43.644,43.6946,43.6377,43.6819,43800.0
2011-06-15 12:50:00,69.06,69.13,69.03,69.05,38100.0,43.6819,43.7262,43.663,43.6756,38100.0
2011-06-15 12:55:00,69.05,69.05,68.92,68.94,36400.0,43.6756,43.6756,43.5934,43.606,36400.0
2011-06-15 13:00:00,68.94,68.98,68.9,68.93,93200.0,43.606,43.6313,43.5807,43.5997,93200.0
2011-06-15 13:05:00,68.91,68.96,68.88,68.88,29300.0,43.5871,43.6187,43.5681,43.5681,29300.0
2011-06-15 13:10:00,68.87,68.89,68.83,68.87,27100.0,43.5618,43.5744,43.5365,43.5618,27100.0
2011-06-15 13:15:00,68.86,68.87,68.8,68.8,50100.0,43.5554,43.5618,43.5175,43.5175,50100.0
2011-06-15 13:20:00,68.8,68.86,68.74,68.86,51600.0,43.5175,43.5554,43.4795,43.5554,51600.0
2011-06-15 13:25:00,68.86,68.9,68.84,68.89,32200.0,43.5554,43.5807,43.5428,43.5744,32200.0
2011-06-15 13:30:00,68.88,68.89,68.81,68.84,92200.0,43.5681,43.5744,43.5238,43.5428,92200.0
2011-06-15 13:35:00,68.83,68.92,68.82,68.92,63800.0,43.5365,43.5934,43.5301,43.5934,63800.0
2011-06-15 13:40:00,68.91,69.05,68.91,68.97,48900.0,43.5871,43.6756,43.5871,43.625,48900.0
2011-06-15 13:45:00,68.97,68.98,68.83,68.9,35500.0,43.625,43.6313,43.5365,43.5807,35500.0
2011-06-15 13:50:00,68.9,68.91,68.84,68.84,36300.0,43.5807,43.5871,43.5428,43.5428,36300.0
2011-06-15 13:55:00,68.85,69.01,68.85,69.0,49400.0,43.5491,43.6503,43.5491,43.644,49400.0
2011-06-15 14:00:00,69.0,69.04,68.98,69.01,48100.0,43.644,43.6693,43.6313,43.6503,48100.0
2011-06-15 14:05:00,69.01,69.1,69.01,69.05,45800.0,43.6503,43.7072,43.6503,43.6756,45800.0
2011-06-15 14:10:00,69.04,69.1,68.99,69.0,48800.0,43.6693,43.7072,43.6377,43.644,48800.0
2011-06-15 14:15:00,69.01,69.04,69.0,69.02,40400.0,43.6503,43.6693,43.644,43.6566,40400.0
2011-06-15 14:20:00,69.02,69.04,68.99,69.0,98000.0,43.6566,43.6693,43.6377,43.644,98000.0
2011-06-15 14:25:00,68.99,69.01,68.94,68.94,65800.0,43.6377,43.6503,43.606,43.606,65800.0
2011-06-15 14:30:00,68.94,69.05,68.93,69.04,57800.0,43.606,43.6756,43.5997,43.6693,57800.0
2011-06-15 14:35:00,69.04,69.1,69.0,69.06,33900.0,43.6693,43.7072,43.644,43.6819,33900.0
2011-06-15 14:40:00,69.06,69.07,68.98,69.01,43500.0,43.6819,43.6883,43.6313,43.6503,43500.0
2011-06-15 14:45:00,69.0,69.16,68.92,69.08,108200.0,43.644,43.7452,43.5934,43.6946,108200.0
2011-06-15 14:50:00,69.07,69.12,68.98,69.09,116000.0,43.6883,43.7199,43.6313,43.7009,116000.0
2011-06-15 14:55:00,69.09,69.12,69.06,69.09,76900.0,43.7009,43.7199,43.6819,43.7009,76900.0
2011-06-15 15:00:00,69.08,69.16,69.03,69.09,147900.0,43.6946,43.7452,43.663,43.7009,147900.0
2011-06-15 15:05:00,69.09,69.09,68.96,69.02,94300.0,43.7009,43.7009,43.6187,43.6566,94300.0
2011-06-15 15:10:00,69.01,69.08,68.96,69.07,75800.0,43.6503,43.6946,43.6187,43.6883,75800.0
2011-06-15 15:15:00,69.07,69.08,68.98,69.03,63400.0,43.6883,43.6946,43.6313,43.663,63400.0
2011-06-15 15:20:00,69.03,69.14,68.99,69.13,146200.0,43.663,43.7325,43.6377,43.7262,146200.0
2011-06-15 15:25:00,69.13,69.13,69.02,69.05,95400.0,43.7262,43.7262,43.6566,43.6756,95400.0
2011-06-15 15:30:00,69.06,69.06,68.95,68.96,59600.0,43.6819,43.6819,43.6124,43.6187,59600.0
2011-06-15 15:35:00,68.96,69.02,68.94,68.95,65000.0,43.6187,43.6566,43.606,43.6124,65000.0
2011-06-15 15:40:00,68.95,69.0,68.92,68.98,86000.0,43.6124,43.644,43.5934,43.6313,86000.0
2011-06-15 15:45:00,68.99,69.2,68.99,69.2,202000.0,43.6377,43.7705,43.6377,43.7705,202000.0
2011-06-15 15:50:00,69.19,69.3,69.17,69.29,208200.0,43.7642,43.8337,43.7515,43.8274,208200.0
2011-06-15 15:55:00,69.29,69.29,69.07,69.09,236700.0,43.8274,43.8274,43.6883,43.7009,236700.0
2011-06-16 09:30:00,69.01,69.38,69.0,69.26,86400.0,43.6503,43.8843,43.644,43.8084,86400.0
2011-06-16 09:35:00,69.23,69.58,69.21,69.51,92300.0,43.7895,44.0108,43.7768,43.9666,92300.0
2011-06-16 09:40:00,69.51,69.56,69.24,69.26,70300.0,43.9666,43.9982,43.7958,43.8084,70300.0
2011-06-16 09:45:00,69.27,69.32,69.02,69.02,83700.0,43.8148,43.8464,43.6566,43.6566,83700.0
2011-06-16 09:50:00,69.02,69.12,69.0,69.04,42800.0,43.6566,43.7199,43.644,43.6693,42800.0
2011-06-16 09:55:00,69.03,69.06,68.93,68.93,42500.0,43.663,43.6819,43.5997,43.5997,42500.0
2011-06-16 10:00:00,68.91,68.95,68.62,68.9,186200.0,43.5871,43.6124,43.4036,43.5807,186200.0
2011-06-16 10:05:00,68.9,68.99,68.87,68.9,50200.0,43.5807,43.6377,43.5618,43.5807,50200.0
2011-06-16 10:10:00,68.9,69.02,68.9,68.99,84500.0,43.5807,43.6566,43.5807,43.6377,84500.0
2011-06-16 10:15:00,69.0,69.08,68.66,69.02,35500.0,43.644,43.6946,43.4289,43.6566,35500.0
2011-06-16 10:20:00,69.03,69.04,68.88,68.95,51000.0,43.663,43.6693,43.5681,43.6124,51000.0
2011-06-16 10:25:00,68.94,68.96,68.69,68.73,76400.0,43.606,43.6187,43.4479,43.4732,76400.0
2011-06-16 10:30:00,68.74,68.95,68.74,68.91,42500.0,43.4795,43.6124,43.4795,43.5871,42500.0
2011-06-16 10:35:00,68.93,69.27,68.91,69.27,62200.0,43.5997,43.8148,43.5871,43.8148,62200.0
2011-06-16 10:40:00,69.27,69.32,69.24,69.32,51700.0,43.8148,43.8464,43.7958,43.8464,51700.0
2011-06-16 10:45:00,69.32,69.33,69.28,69.31,47800.0,43.8464,43.8527,43.8211,43.8401,47800.0
2011-06-16 10:50:00,69.29,69.34,69.23,69.23,30600.0,43.8274,43.859,43.7895,43.7895,30600.0
2011-06-16 10:55:00,69.23,69.26,69.2,69.2,29600.0,43.7895,43.8084,43.7705,43.7705,29600.0
2011-06-16 11:00:00,69.2,69.21,69.11,69.14,34000.0,43.7705,43.7768,43.7136,43.7325,34000.0
2011-06-16 11:05:00,69.12,69.14,69.02,69.06,30100.0,43.7199,43.7325,43.6566,43.6819,30100.0
2011-06-16 11:10:00,69.05,69.05,68.98,69.02,36000.0,43.6756,43.6756,43.6313,43.6566,36000.0
2011-06-16 11:15:00,69.03,69.17,68.98,69.16,59700.0,43.663,43.7515,43.6313,43.7452,59700.0
2011-06-16 11:20:00,69.17,69.36,69.15,69.15,52700.0,43.7515,43.8717,43.7389,43.7389,52700.0
2011-06-16 11:25:00,69.15,69.38,69.12,69.34,35100.0,43.7389,43.8843,43.7199,43.859,35100.0
2011-06-16 11:30:00,69.35,69.43,69.35,69.37,52300.0,43.8654,43.916,43.8654,43.878,52300.0
2011-06-16 11:35:00,69.37,69.39,69.29,69.32,23300.0,43.878,43.8907,43.8274,43.8464,23300.0
2011-06-16 11:40:00,69.31,69.31,69.18,69.2,26800.0,43.8401,43.8401,43.7578,43.7705,26800.0
2011-06-16 11:45:00,69.21,69.33,69.2,69.25,31100.0,43.7768,43.8527,43.7705,43.8021,31100.0
2011-06-16 11:50:00,69.25,69.33,69.25,69.31,19200.0,43.8021,43.8527,43.8021,43.8401,19200.0
2011-06-16 11:55:00,69.32,69.32,69.25,69.29,20600.0,43.8464,43.8464,43.8021,43.8274,20600.0
2011-06-16 12:00:00,69.29,69.38,69.29,69.38,18700.0,43.8274,43.8843,43.8274,43.8843,18700.0
2011-06-16 12:05:00,69.37,69.38,69.31,69.33,16500.0,43.878,43.8843,43.8401,43.8527,16500.0
2011-06-16 12:10:00,69.32,69.32,69.25,69.25,27000.0,43.8464,43.8464,43.8021,43.8021,27000.0
2011-06-16 12:15:00,69.26,69.28,69.2,69.24,21900.0,43.8084,43.8211,43.7705,43.7958,21900.0
2011-06-16 12:20:00,69.23,69.33,69.23,69.29,21200.0,43.7895,43.8527,43.7895,43.8274,21200.0
2011-06-16 12:25:00,69.29,69.34,69.24,69.34,27200.0,43.8274,43.859,43.7958,43.859,27200.0
2011-06-16 12:30:00,69.34,69.4,69.33,69.4,34400.0,43.859,43.897,43.8527,43.897,34400.0
2011-06-16 12:35:00,69.4,69.44,69.38,69.44,35200.0,43.897,43.9223,43.8843,43.9223,35200.0
2011-06-16 12:40:00,69.45,69.45,69.36,69.36,26000.0,43.9286,43.9286,43.8717,43.8717,26000.0
2011-06-16 12:45:00,69.36,69.36,69.29,69.35,24700.0,43.8717,43.8717,43.8274,43.8654,24700.0
2011-06-16 12:50:00,69.34,69.39,69.34,69.36,13200.0,43.859,43.8907,43.859,43.8717,13200.0
2011-06-16 12:55:00,69.36,69.36,69.27,69.28,20900.0,43.8717,43.8717,43.8148,43.8211,20900.0
2011-06-16 13:00:00,69.29,69.29,69.21,69.25,37300.0,43.8274,43.8274,43.7768,43.8021,37300.0
2011-06-16 13:05:00,69.25,69.25,69.21,69.21,20500.0,43.8021,43.8021,43.7768,43.7768,20500.0
2011-06-16 13:10:00,69.22,69.26,69.2,69.22,17300.0,43.7831,43.8084,43.7705,43.7831,17300.0
2011-06-16 13:15:00,69.21,69.3,69.21,69.28,21100.0,43.7768,43.8337,43.7768,43.8211,21100.0
2011-06-16 13:20:00,69.28,69.29,69.2,69.22,38100.0,43.8211,43.8274,43.7705,43.7831,38100.0
2011-06-16 13:25:00,69.22,69.22,69.18,69.2,33100.0,43.7831,43.7831,43.7578,43.7705,33100.0
2011-06-16 13:30:00,69.2,69.22,69.19,69.2,33900.0,43.7705,43.7831,43.7642,43.7705,33900.0
2011-06-16 13:35:00,69.2,69.23,69.19,69.19,12700.0,43.7705,43.7895,43.7642,43.7642,12700.0
2011-06-16 13:40:00,69.18,69.19,69.11,69.12,32100.0,43.7578,43.7642,43.7136,43.7199,32100.0
2011-06-16 13:45:00,69.12,69.18,69.08,69.17,29000.0,43.7199,43.7578,43.6946,43.7515,29000.0
2011-06-16 13:50:00,69.17,69.18,69.08,69.08,22500.0,43.7515,43.7578,43.6946,43.6946,22500.0
2011-06-16 13:55:00,69.08,69.1,69.02,69.03,36200.0,43.6946,43.7072,43.6566,43.663,36200.0
2011-06-16 14:00:00,69.03,69.04,68.95,69.02,45300.0,43.663,43.6693,43.6124,43.6566,45300.0
2011-06-16 14:05:00,69.03,69.05,68.95,69.04,35200.0,43.663,43.6756,43.6124,43.6693,35200.0
2011-06-16 14:10:00,69.04,69.05,68.95,69.0,68900.0,43.6693,43.6756,43.6124,43.644,68900.0
2011-06-16 14:15:00,69.0,69.05,68.98,68.98,77200.0,43.644,43.6756,43.6313,43.6313,77200.0
2011-06-16 14:20:00,69.0,69.06,68.95,68.96,74100.0,43.644,43.6819,43.6124,43.6187,74100.0
2011-06-16 14:25:00,68.96,69.04,68.96,69.02,62100.0,43.6187,43.6693,43.6187,43.6566,62100.0
2011-06-16 14:30:00,69.01,69.05,68.99,69.0,54700.0,43.6503,43.6756,43.6377,43.644,54700.0
2011-06-16 14:35:00,69.0,69.01,68.9,68.91,47200.0,43.644,43.6503,43.5807,43.5871,47200.0
2011-06-16 14:40:00,68.92,68.98,68.9,68.91,39600.0,43.5934,43.6313,43.5807,43.5871,39600.0
2011-06-16 14:45:00,68.9,68.94,68.83,68.83,71000.0,43.5807,43.606,43.5365,43.5365,71000.0
2011-06-16 14:50:00,68.83,68.89,68.8,68.85,154500.0,43.5365,43.5744,43.5175,43.5491,154500.0
2011-06-16 14:55:00,68.85,68.92,68.85,68.9,101700.0,43.5491,43.5934,43.5491,43.5807,101700.0
2011-06-16 15:00:00,68.91,68.92,68.88,68.9,86600.0,43.5871,43.5934,43.5681,43.5807,86600.0
2011-06-16 15:05:00,68.9,68.91,68.89,68.9,57700.0,43.5807,43.5871,43.5744,43.5807,57700.0
2011-06-16 15:10:00,68.9,68.92,68.87,68.88,60000.0,43.5807,43.5934,43.5618,43.5681,60000.0
2011-06-16 15:15:00,68.89,68.96,68.88,68.95,27600.0,43.5744,43.6187,43.5681,43.6124,27600.0
2011-06-16 15:20:00,68.95,69.0,68.93,69.0,70500.0,43.6124,43.644,43.5997,43.644,70500.0
2011-06-16 15:25:00,69.0,69.05,68.9,68.9,73100.0,43.644,43.6756,43.5807,43.5807,73100.0
2011-06-16 15:30:00,68.9,69.03,68.87,69.01,73800.0,43.5807,43.663,43.5618,43.6503,73800.0
2011-06-16 15:35:00,69.01,69.07,68.99,69.01,67600.0,43.6503,43.6883,43.6377,43.6503,67600.0
2011-06-16 15:40:00,69.02,69.03,68.98,69.01,36900.0,43.6566,43.663,43.6313,43.6503,36900.0
2011-06-16 15:45:00,69.02,69.05,69.0,69.03,109400.0,43.6566,43.6756,43.644,43.663,109400.0
2011-06-16 15:50:00,69.03,69.07,69.01,69.03,106900.0,43.663,43.6883,43.6503,43.663,106900.0
2011-06-16 15:55:00,69.03,69.05,69.0,69.05,190600.0,43.663,43.6756,43.644,43.6756,190600.0
2011-06-17 09:30:00,69.64,69.72,69.48,69.72,792200.0,44.0488,44.0994,43.9476,44.0994,792200.0
2011-06-17 09:35:00,69.72,69.75,69.56,69.57,52200.0,44.0994,44.1184,43.9982,44.0045,52200.0
2011-06-17 09:40:00,69.57,69.61,69.42,69.48,50000.0,44.0045,44.0298,43.9096,43.9476,50000.0
2011-06-17 09:45:00,69.48,69.6,69.33,69.33,33900.0,43.9476,44.0235,43.8527,43.8527,33900.0
2011-06-17 09:50:00,69.34,69.36,69.28,69.34,30700.0,43.859,43.8717,43.8211,43.859,30700.0
2011-06-17 09:55:00,69.31,69.54,69.29,69.49,52100.0,43.8401,43.9855,43.8274,43.9539,52100.0
2011-06-17 10:00:00,69.5,69.8,69.49,69.77,66200.0,43.9602,44.15,43.9539,44.131,66200.0
2011-06-17 10:05:00,69.77,69.83,69.74,69.75,55700.0,44.131,44.169,44.112,44.1184,55700.0
2011-06-17 10:10:00,69.76,69.79,69.66,69.71,105100.0,44.1247,44.1437,44.0614,44.0931,105100.0
2011-06-17 10:15:00,69.71,69.77,69.65,69.7,79500.0,44.0931,44.131,44.0551,44.0867,79500.0
2011-06-17 10:20:00,69.71,69.74,69.61,69.61,59300.0,44.0931,44.112,44.0298,44.0298,59300.0
2011-06-17 10:25:00,69.61,69.61,69.47,69.57,69000.0,44.0298,44.0298,43.9413,44.0045,69000.0
2011-06-17 10:30:00,69.58,69.6,69.34,69.36,62100.0,44.0108,44.0235,43.859,43.8717,62100.0
2011-06-17 10:35:00,69.36,69.51,69.31,69.48,76400.0,43.8717,43.9666,43.8401,43.9476,76400.0
2011-06-17 10:40:00,69.48,69.54,69.47,69.54,88900.0,43.9476,43.9855,43.9413,43.9855,88900.0
2011-06-17 10:45:00,69.54,69.65,69.52,69.62,43900.0,43.9855,44.0551,43.9729,44.0361,43900.0
2011-06-17 10:50:00,69.61,69.64,69.57,69.62,45000.0,44.0298,44.0488,44.0045,44.0361,45000.0
2011-06-17 10:55:00,69.61,69.64,69.54,69.54,89400.0,44.0298,44.0488,43.9855,43.9855,89400.0
2011-06-17 11:00:00,69.54,69.56,69.38,69.4,90700.0,43.9855,43.9982,43.8843,43.897,90700.0
2011-06-17 11:05:00,69.4,69.44,69.4,69.4,44900.0,43.897,43.9223,43.897,43.897,44900.0
2011-06-17 11:10:00,69.41,69.59,69.41,69.57,35200.0,43.9033,44.0172,43.9033,44.0045,35200.0
2011-06-17 11:15:00,69.56,69.61,69.53,69.59,21200.0,43.9982,44.0298,43.9792,44.0172,21200.0
2011-06-17 11:20:00,69.59,69.6,69.53,69.53,16500.0,44.0172,44.0235,43.9792,43.9792,16500.0
2011-06-17 11:25:00,69.53,69.54,69.46,69.51,78600.0,43.9792,43.9855,43.9349,43.9666,78600.0
2011-06-17 11:30:00,69.52,69.53,69.46,69.49,35700.0,43.9729,43.9792,43.9349,43.9539,35700.0
2011-06-17 11:35:00,69.49,69.5,69.43,69.46,38600.0,43.9539,43.9602,43.916,43.9349,38600.0
2011-06-17 11:40:00,69.46,69.47,69.4,69.43,18600.0,43.9349,43.9413,43.897,43.916,18600.0
2011-06-17 11:45:00,69.44,69.44,69.4,69.43,26700.0,43.9223,43.9223,43.897,43.916,26700.0
2011-06-17 11:50:00,69.44,69.45,69.4,69.45,29900.0,43.9223,43.9286,43.897,43.9286,29900.0
2011-06-17 11:55:00,69.45,69.5,69.44,69.47,37000.0,43.9286,43.9602,43.9223,43.9413,37000.0
2011-06-17 12:00:00,69.48,69.49,69.41,69.41,18200.0,43.9476,43.9539,43.9033,43.9033,18200.0
2011-06-17 12:05:00,69.41,69.47,69.4,69.45,20800.0,43.9033,43.9413,43.897,43.9286,20800.0
2011-06-17 12:10:00,69.45,69.46,69.43,69.44,10500.0,43.9286,43.9349,43.916,43.9223,10500.0
2011-06-17 12:15:00,69.45,69.45,69.41,69.41,16600.0,43.9286,43.9286,43.9033,43.9033,16600.0
2011-06-17 12:20:00,69.4,69.42,69.36,69.4,44500.0,43.897,43.9096,43.8717,43.897,44500.0
2011-06-17 12:25:00,69.39,69.42,69.38,69.42,31900.0,43.8907,43.9096,43.8843,43.9096,31900.0
2011-06-17 12:30:00,69.41,69.47,69.41,69.45,23600.0,43.9033,43.9413,43.9033,43.9286,23600.0
2011-06-17 12:35:00,69.45,69.51,69.4,69.49,47400.0,43.9286,43.9666,43.897,43.9539,47400.0
2011-06-17 12:40:00,69.49,69.5,69.38,69.38,62300.0,43.9539,43.9602,43.8843,43.8843,62300.0
2011-06-17 12:45:00,69.38,69.42,69.36,69.36,25100.0,43.8843,43.9096,43.8717,43.8717,25100.0
2011-06-17 12:50:00,69.36,69.36,69.28,69.28,22800.0,43.8717,43.8717,43.8211,43.8211,22800.0
2011-06-17 12:55:00,69.29,69.39,69.28,69.38,23900.0,43.8274,43.8907,43.8211,43.8843,23900.0
2011-06-17 13:00:00,69.37,69.38,69.33,69.34,19600.0,43.878,43.8843,43.8527,43.859,19600.0
2011-06-17 13:05:00,69.34,69.34,69.29,69.33,19400.0,43.859,43.859,43.8274,43.8527,19400.0
2011-06-17 13:10:00,69.33,69.35,69.3,69.32,12500.0,43.8527,43.8654,43.8337,43.8464,12500.0
2011-06-17 13:15:00,69.32,69.34,69.29,69.3,29500.0,43.8464,43.859,43.8274,43.8337,29500.0
2011-06-17 13:20:00,69.29,69.31,69.24,69.27,19500.0,43.8274,43.8401,43.7958,43.8148,19500.0
2011-06-17 13:25:00,69.27,69.34,69.26,69.33,21000.0,43.8148,43.859,43.8084,43.8527,21000.0
2011-06-17 13:30:00,69.34,69.45,69.34,69.4,30700.0,43.859,43.9286,43.859,43.897,30700.0
2011-06-17 13:35:00,69.4,69.46,69.37,69.45,28000.0,43.897,43.9349,43.878,43.9286,28000.0
2011-06-17 13:40:00,69.45,69.45,69.37,69.37,24000.0,43.9286,43.9286,43.878,43.878,24000.0
2011-06-17 13:45:00,69.37,69.45,69.35,69.45,39700.0,43.878,43.9286,43.8654,43.9286,39700.0
2011-06-17 13:50:00,69.45,69.47,69.38,69.38,33800.0,43.9286,43.9413,43.8843,43.8843,33800.0
2011-06-17 13:55:00,69.38,69.43,69.35,69.39,26100.0,43.8843,43.916,43.8654,43.8907,26100.0
2011-06-17 14:00:00,69.39,69.45,69.34,69.37,41900.0,43.8907,43.9286,43.859,43.878,41900.0
2011-06-17 14:05:00,69.38,69.44,69.37,69.41,45800.0,43.8843,43.9223,43.878,43.9033,45800.0
2011-06-17 14:10:00,69.41,69.42,69.38,69.41,21100.0,43.9033,43.9096,43.8843,43.9033,21100.0
2011-06-17 14:15:00,69.41,69.57,69.41,69.55,57400.0,43.9033,44.0045,43.9033,43.9919,57400.0
2011-06-17 14:20:00,69.55,69.61,69.54,69.6,24200.0,43.9919,44.0298,43.9855,44.0235,24200.0
2011-06-17 14:25:00,69.6,69.72,69.59,69.71,47400.0,44.0235,44.0994,44.0172,44.0931,47400.0
2011-06-17 14:30:00,69.72,69.72,69.59,69.6,65400.0,44.0994,44.0994,44.0172,44.0235,65400.0
2011-06-17 14:35:00,69.6,69.6,69.47,69.49,33900.0,44.0235,44.0235,43.9413,43.9539,33900.0
2011-06-17 14:40:00,69.49,69.53,69.48,69.51,41600.0,43.9539,43.9792,43.9476,43.9666,41600.0
2011-06-17 14:45:00,69.51,69.53,69.47,69.5,54200.0,43.9666,43.9792,43.9413,43.9602,54200.0
2011-06-17 14:50:00,69.5,69.54,69.48,69.5,35000.0,43.9602,43.9855,43.9476,43.9602,35000.0
2011-06-17 14:55:00,69.5,69.51,69.47,69.5,21900.0,43.9602,43.9666,43.9413,43.9602,21900.0
2011-06-17 15:00:00,69.49,69.54,69.49,69.52,48400.0,43.9539,43.9855,43.9539,43.9729,48400.0
2011-06-17 15:05:00,69.52,69.54,69.47,69.47,31800.0,43.9729,43.9855,43.9413,43.9413,31800.0
2011-06-17 15:10:00,69.47,69.47,69.35,69.4,71700.0,43.9413,43.9413,43.8654,43.897,71700.0
2011-06-17 15:15:00,69.39,69.4,69.21,69.27,131900.0,43.8907,43.897,43.7768,43.8148,131900.0
2011-06-17 15:20:00,69.27,69.34,69.25,69.33,62200.0,43.8148,43.859,43.8021,43.8527,62200.0
2011-06-17 15:25:00,69.34,69.34,69.25,69.33,46200.0,43.859,43.859,43.8021,43.8527,46200.0
2011-06-17 15:30:00,69.33,69.38,69.33,69.36,30000.0,43.8527,43.8843,43.8527,43.8717,30000.0
2011-06-17 15:35:00,69.37,69.47,69.36,69.42,82500.0,43.878,43.9413,43.8717,43.9096,82500.0
2011-06-17 15:40:00,69.42,69.42,69.35,69.37,172400.0,43.9096,43.9096,43.8654,43.878,172400.0
2011-06-17 15:45:00,69.36,69.4,69.27,69.28,246100.0,43.8717,43.897,43.8148,43.8211,246100.0
2011-06-17 15:50:00,69.28,69.36,69.28,69.36,116600.0,43.8211,43.8717,43.8211,43.8717,116600.0
2011-06-17 15:55:00,69.35,69.35,69.17,69.18,382400.0,43.8654,43.8654,43.7515,43.7578,382400.0
2011-06-20 09:30:00,68.95,69.2,68.8,69.05,66700.0,43.6124,43.7705,43.5175,43.6756,66700.0
2011-06-20 09:35:00,69.1,69.23,69.06,69.22,29800.0,43.7072,43.7895,43.6819,43.7831,29800.0
2011-06-20 09:40:00,69.22,69.41,69.22,69.29,41000.0,43.7831,43.9033,43.7831,43.8274,41000.0
2011-06-20 09:45:00,69.27,69.32,69.22,69.28,23300.0,43.8148,43.8464,43.7831,43.8211,23300.0
2011-06-20 09:50:00,69.28,69.28,69.16,69.18,22500.0,43.8211,43.8211,43.7452,43.7578,22500.0
2011-06-20 09:55:00,69.17,69.22,69.12,69.2,37500.0,43.7515,43.7831,43.7199,43.7705,37500.0
2011-06-20 10:00:00,69.2,69.24,69.1,69.12,51700.0,43.7705,43.7958,43.7072,43.7199,51700.0
2011-06-20 10:05:00,69.11,69.16,69.06,69.08,19900.0,43.7136,43.7452,43.6819,43.6946,19900.0
2011-06-20 10:10:00,69.08,69.11,69.01,69.02,18700.0,43.6946,43.7136,43.6503,43.6566,18700.0
2011-06-20 10:15:00,69.0,69.1,69.0,69.06,214800.0,43.644,43.7072,43.644,43.6819,214800.0
2011-06-20 10:20:00,69.05,69.06,69.0,69.0,29100.0,43.6756,43.6819,43.644,43.644,29100.0
2011-06-20 10:25:00,69.0,69.1,69.0,69.07,52800.0,43.644,43.7072,43.644,43.6883,52800.0
2011-06-20 10:30:00,69.08,69.19,69.06,69.17,60100.0,43.6946,43.7642,43.6819,43.7515,60100.0
2011-06-20 10:35:00,69.19,69.23,69.11,69.11,46300.0,43.7642,43.7895,43.7136,43.7136,46300.0
2011-06-20 10:40:00,69.11,69.27,69.11,69.23,41300.0,43.7136,43.8148,43.7136,43.7895,41300.0
2011-06-20 10:45:00,69.24,69.29,69.23,69.25,43400.0,43.7958,43.8274,43.7895,43.8021,43400.0
2011-06-20 10:50:00,69.25,69.26,69.14,69.15,38600.0,43.8021,43.8084,43.7325,43.7389,38600.0
2011-06-20 10:55:00,69.16,69.18,69.06,69.08,43000.0,43.7452,43.7578,43.6819,43.6946,43000.0
2011-06-20 11:00:00,69.07,69.25,69.07,69.25,41200.0,43.6883,43.8021,43.6883,43.8021,41200.0
2011-06-20 11:05:00,69.25,69.26,69.13,69.14,73500.0,43.8021,43.8084,43.7262,43.7325,73500.0
2011-06-20 11:10:00,69.14,69.21,69.14,69.21,34800.0,43.7325,43.7768,43.7325,43.7768,34800.0
2011-06-20 11:15:00,69.2,69.23,69.19,69.22,28700.0,43.7705,43.7895,43.7642,43.7831,28700.0
2011-06-20 11:20:00,69.23,69.38,69.22,69.37,48700.0,43.7895,43.8843,43.7831,43.878,48700.0
2011-06-20 11:25:00,69.37,69.41,69.34,69.37,30200.0,43.878,43.9033,43.859,43.878,30200.0
2011-06-20 11:30:00,69.37,69.48,69.36,69.45,24000.0,43.878,43.9476,43.8717,43.9286,24000.0
2011-06-20 11:35:00,69.43,69.49,69.42,69.49,6600.0,43.916,43.9539,43.9096,43.9539,6600.0
2011-06-20 11:40:00,69.49,69.54,69.42,69.52,31600.0,43.9539,43.9855,43.9096,43.9729,31600.0
2011-06-20 11:45:00,69.53,69.6,69.51,69.59,21400.0,43.9792,44.0235,43.9666,44.0172,21400.0
2011-06-20 11:50:00,69.6,69.64,69.58,69.6,11200.0,44.0235,44.0488,44.0108,44.0235,11200.0
2011-06-20 11:55:00,69.61,69.73,69.61,69.71,32000.0,44.0298,44.1057,44.0298,44.0931,32000.0
2011-06-20 12:00:00,69.71,69.74,69.68,69.73,17900.0,44.0931,44.112,44.0741,44.1057,17900.0
2011-06-20 12:05:00,69.74,69.77,69.69,69.69,10600.0,44.112,44.131,44.0804,44.0804,10600.0
2011-06-20 12:10:00,69.68,69.68,69.61,69.62,15700.0,44.0741,44.0741,44.0298,44.0361,15700.0
2011-06-20 12:15:00,69.62,69.64,69.58,69.6,27100.0,44.0361,44.0488,44.0108,44.0235,27100.0
2011-06-20 12:20:00,69.6,69.6,69.55,69.6,13400.0,44.0235,44.0235,43.9919,44.0235,13400.0
2011-06-20 12:25:00,69.59,69.63,69.55,69.61,18600.0,44.0172,44.0425,43.9919,44.0298,18600.0
2011-06-20 12:30:00,69.6,69.6,69.57,69.59,19800.0,44.0235,44.0235,44.0045,44.0172,19800.0
2011-06-20 12:35:00,69.59,69.6,69.52,69.53,17700.0,44.0172,44.0235,43.9729,43.9792,17700.0
2011-06-20 12:40:00,69.53,69.61,69.53,69.61,13100.0,43.9792,44.0298,43.9792,44.0298,13100.0
2011-06-20 12:45:00,69.61,69.62,69.57,69.59,20200.0,44.0298,44.0361,44.0045,44.0172,20200.0
2011-06-20 12:50:00,69.59,69.62,69.51,69.51,23600.0,44.0172,44.0361,43.9666,43.9666,23600.0
2011-06-20 12:55:00,69.51,69.52,69.48,69.51,14600.0,43.9666,43.9729,43.9476,43.9666,14600.0
2011-06-20 13:00:00,69.51,69.52,69.44,69.44,19800.0,43.9666,43.9729,43.9223,43.9223,19800.0
2011-06-20 13:05:00,69.45,69.46,69.4,69.45,21600.0,43.9286,43.9349,43.897,43.9286,21600.0
2011-06-20 13:10:00,69.46,69.48,69.4,69.41,24400.0,43.9349,43.9476,43.897,43.9033,24400.0
2011-06-20 13:15:00,69.41,69.45,69.4,69.45,16800.0,43.9033,43.9286,43.897,43.9286,16800.0
2011-06-20 13:20:00,69.43,69.45,69.4,69.45,19900.0,43.916,43.9286,43.897,43.9286,19900.0
2011-06-20 13:25:00,69.45,69.47,69.4,69.41,16200.0,43.9286,43.9413,43.897,43.9033,16200.0
2011-06-20 13:30:00,69.4,69.43,69.38,69.41,32000.0,43.897,43.916,43.8843,43.9033,32000.0
2011-06-20 13:35:00,69.41,69.44,69.39,69.39,14900.0,43.9033,43.9223,43.8907,43.8907,14900.0
2011-06-20 13:40:00,69.38,69.41,69.31,69.32,31900.0,43.8843,43.9033,43.8401,43.8464,31900.0
2011-06-20 13:45:00,69.32,69.34,69.25,69.26,25400.0,43.8464,43.859,43.8021,43.8084,25400.0
2011-06-20 13:50:00,69.28,69.28,69.25,69.28,13200.0,43.8211,43.8211,43.8021,43.8211,13200.0
2011-06-20 13:55:00,69.28,69.28,69.19,69.23,36500.0,43.8211,43.8211,43.7642,43.7895,36500.0
2011-06-20 14:00:00,69.23,69.33,69.22,69.32,26000.0,43.7895,43.8527,43.7831,43.8464,26000.0
2011-06-20 14:05:00,69.33,69.36,69.31,69.36,13300.0,43.8527,43.8717,43.8401,43.8717,13300.0
2011-06-20 14:10:00,69.35,69.37,69.34,69.36,13200.0,43.8654,43.878,43.859,43.8717,13200.0
2011-06-20 14:15:00,69.37,69.39,69.33,69.35,17100.0,43.878,43.8907,43.8527,43.8654,17100.0
2011-06-20 14:20:00,69.35,69.35,69.25,69.26,14200.0,43.8654,43.8654,43.8021,43.8084,14200.0
2011-06-20 14:25:00,69.26,69.28,69.23,69.27,18100.0,43.8084,43.8211,43.7895,43.8148,18100.0
2011-06-20 14:30:00,69.28,69.37,69.28,69.37,17200.0,43.8211,43.878,43.8211,43.878,17200.0
2011-06-20 14:35:00,69.38,69.43,69.38,69.4,18000.0,43.8843,43.916,43.8843,43.897,18000.0
2011-06-20 14:40:00,69.4,69.44,69.38,69.42,23100.0,43.897,43.9223,43.8843,43.9096,23100.0
2011-06-20 14:45:00,69.43,69.52,69.42,69.43,26200.0,43.916,43.9729,43.9096,43.916,26200.0
2011-06-20 14:50:00,69.42,69.45,69.34,69.34,17900.0,43.9096,43.9286,43.859,43.859,17900.0
2011-06-20 14:55:00,69.35,69.37,69.33,69.35,34900.0,43.8654,43.878,43.8527,43.8654,34900.0
2011-06-20 15:00:00,69.35,69.36,69.31,69.35,19400.0,43.8654,43.8717,43.8401,43.8654,19400.0
2011-06-20 15:05:00,69.36,69.36,69.3,69.31,22800.0,43.8717,43.8717,43.8337,43.8401,22800.0
2011-06-20 15:10:00,69.31,69.31,69.2,69.21,45500.0,43.8401,43.8401,43.7705,43.7768,45500.0
2011-06-20 15:15:00,69.2,69.25,69.19,69.23,42900.0,43.7705,43.8021,43.7642,43.7895,42900.0
2011-06-20 15:20:00,69.23,69.25,69.18,69.24,56500.0,43.7895,43.8021,43.7578,43.7958,56500.0
2011-06-20 15:25:00,69.23,69.26,69.22,69.24,45500.0,43.7895,43.8084,43.7831,43.7958,45500.0
2011-06-20 15:30:00,69.23,69.32,69.23,69.3,62600.0,43.7895,43.8464,43.7895,43.8337,62600.0
2011-06-20 15:35:00,69.31,69.36,69.3,69.34,106300.0,43.8401,43.8717,43.8337,43.859,106300.0
2011-06-20 15:40:00,69.33,69.33,69.3,69.33,43300.0,43.8527,43.8527,43.8337,43.8527,43300.0
2011-06-20 15:45:00,69.33,69.37,69.25,69.29,93100.0,43.8527,43.878,43.8021,43.8274,93100.0
2011-06-20 15:50:00,69.29,69.3,69.25,69.26,89100.0,43.8274,43.8337,43.8021,43.8084,89100.0
2011-06-20 15:55:00,69.26,69.33,69.25,69.32,175900.0,43.8084,43.8527,43.8021,43.8464,175900.0
2011-06-21 09:30:00,69.78,69.9,69.7,69.85,55000.0,44.1374,44.2133,44.0867,44.1816,55000.0
2011-06-21 09:35:00,69.83,69.9,69.81,69.85,18300.0,44.169,44.2133,44.1563,44.1816,18300.0
2011-06-21 09:40:00,69.85,69.93,69.82,69.82,29200.0,44.1816,44.2322,44.1627,44.1627,29200.0
2011-06-21 09:45:00,69.82,69.87,69.79,69.87,23900.0,44.1627,44.1943,44.1437,44.1943,23900.0
2011-06-21 09:50:00,69.85,69.9,69.81,69.86,26400.0,44.1816,44.2133,44.1563,44.188,26400.0
2011-06-21 09:55:00,69.86,69.93,69.84,69.87,21600.0,44.188,44.2322,44.1753,44.1943,21600.0
2011-06-21 10:00:00,69.88,69.99,69.87,69.94,56200.0,44.2006,44.2702,44.1943,44.2386,56200.0
2011-06-21 10:05:00,69.94,70.0,69.9,69.94,59200.0,44.2386,44.2765,44.2133,44.2386,59200.0
2011-06-21 10:10:00,69.95,70.06,69.94,70.05,74700.0,44.2449,44.3145,44.2386,44.3081,74700.0
2011-06-21 10:15:00,70.05,70.14,70.04,70.05,52900.0,44.3081,44.3651,44.3018,44.3081,52900.0
2011-06-21 10:20:00,70.04,70.08,70.01,70.03,62200.0,44.3018,44.3271,44.2828,44.2955,62200.0
2011-06-21 10:25:00,70.03,70.06,69.93,69.95,55100.0,44.2955,44.3145,44.2322,44.2449,55100.0
2011-06-21 10:30:00,69.95,70.01,69.87,69.9,27400.0,44.2449,44.2828,44.1943,44.2133,27400.0
2011-06-21 10:35:00,69.89,69.89,69.81,69.85,49300.0,44.2069,44.2069,44.1563,44.1816,49300.0
2011-06-21 10:40:00,69.85,69.94,69.83,69.93,35600.0,44.1816,44.2386,44.169,44.2322,35600.0
2011-06-21 10:45:00,69.93,70.06,69.92,70.02,31000.0,44.2322,44.3145,44.2259,44.2892,31000.0
2011-06-21 10:50:00,70.02,70.08,70.01,70.08,40200.0,44.2892,44.3271,44.2828,44.3271,40200.0
2011-06-21 10:55:00,70.07,70.08,70.04,70.08,35300.0,44.3208,44.3271,44.3018,44.3271,35300.0
2011-06-21 11:00:00,70.08,70.12,70.03,70.07,42000.0,44.3271,44.3524,44.2955,44.3208,42000.0
2011-06-21 11:05:00,70.07,70.13,70.04,70.1,47000.0,44.3208,44.3587,44.3018,44.3398,47000.0
2011-06-21 11:10:00,70.11,70.14,70.07,70.12,30700.0,44.3461,44.3651,44.3208,44.3524,30700.0
2011-06-21 11:15:00,70.12,70.18,70.09,70.1,29800.0,44.3524,44.3904,44.3334,44.3398,29800.0
2011-06-21 11:20:00,70.11,70.15,70.05,70.13,25800.0,44.3461,44.3714,44.3081,44.3587,25800.0
2011-06-21 11:25:00,70.12,70.2,70.1,70.16,14800.0,44.3524,44.403,44.3398,44.3777,14800.0
2011-06-21 11:30:00,70.16,70.2,70.14,70.16,25400.0,44.3777,44.403,44.3651,44.3777,25400.0
2011-06-21 11:35:00,70.15,70.22,70.12,70.22,17800.0,44.3714,44.4157,44.3524,44.4157,17800.0
2011-06-21 11:40:00,70.22,70.24,70.19,70.22,19200.0,44.4157,44.4283,44.3967,44.4157,19200.0
2011-06-21 11:45:00,70.21,70.26,70.14,70.16,55800.0,44.4093,44.441,44.3651,44.3777,55800.0
2011-06-21 11:50:00,70.17,70.19,70.12,70.14,16600.0,44.384,44.3967,44.3524,44.3651,16600.0
2011-06-21 11:55:00,70.14,70.18,70.13,70.17,10300.0,44.3651,44.3904,44.3587,44.384,10300.0
2011-06-21 12:00:00,70.17,70.2,70.11,70.12,44500.0,44.384,44.403,44.3461,44.3524,44500.0
2011-06-21 12:05:00,70.13,70.18,70.12,70.18,13300.0,44.3587,44.3904,44.3524,44.3904,13300.0
2011-06-21 12:10:00,70.18,70.21,70.15,70.15,9200.0,44.3904,44.4093,44.3714,44.3714,9200.0
2011-06-21 12:15:00,70.15,70.2,70.14,70.18,16400.0,44.3714,44.403,44.3651,44.3904,16400.0
2011-06-21 12:20:00,70.18,70.28,70.17,70.22,19100.0,44.3904,44.4536,44.384,44.4157,19100.0
2011-06-21 12:25:00,70.21,70.26,70.2,70.22,13900.0,44.4093,44.441,44.403,44.4157,13900.0
2011-06-21 12:30:00,70.24,70.25,70.21,70.21,9000.0,44.4283,44.4346,44.4093,44.4093,9000.0
2011-06-21 12:35:00,70.2,70.23,70.13,70.23,30900.0,44.403,44.422,44.3587,44.422,30900.0
2011-06-21 12:40:00,70.23,70.27,70.22,70.25,11300.0,44.422,44.4473,44.4157,44.4346,11300.0
2011-06-21 12:45:00,70.24,70.28,70.22,70.25,32600.0,44.4283,44.4536,44.4157,44.4346,32600.0
2011-06-21 12:50:00,70.25,70.25,70.21,70.25,12800.0,44.4346,44.4346,44.4093,44.4346,12800.0
2011-06-21 12:55:00,70.24,70.29,70.24,70.29,8700.0,44.4283,44.4599,44.4283,44.4599,8700.0
2011-06-21 13:00:00,70.28,70.32,70.27,70.31,16600.0,44.4536,44.4789,44.4473,44.4726,16600.0
2011-06-21 13:05:00,70.31,70.32,70.26,70.26,11000.0,44.4726,44.4789,44.441,44.441,11000.0
2011-06-21 13:10:00,70.27,70.32,70.26,70.31,28400.0,44.4473,44.4789,44.441,44.4726,28400.0
2011-06-21 13:15:00,70.31,70.31,70.25,70.26,15400.0,44.4726,44.4726,44.4346,44.441,15400.0
2011-06-21 13:20:00,70.27,70.3,70.26,70.26,21700.0,44.4473,44.4663,44.441,44.441,21700.0
2011-06-21 13:25:00,70.27,70.31,70.26,70.29,25900.0,44.4473,44.4726,44.441,44.4599,25900.0
2011-06-21 13:30:00,70.29,70.35,70.28,70.28,35300.0,44.4599,44.4979,44.4536,44.4536,35300.0
2011-06-21 13:35:00,70.29,70.33,70.26,70.3,37500.0,44.4599,44.4852,44.441,44.4663,37500.0
2011-06-21 13:40:00,70.31,70.32,70.27,70.27,31300.0,44.4726,44.4789,44.4473,44.4473,31300.0
2011-06-21 13:45:00,70.27,70.35,70.26,70.32,45200.0,44.4473,44.4979,44.441,44.4789,45200.0
2011-06-21 13:50:00,70.33,70.35,70.32,70.33,39500.0,44.4852,44.4979,44.4789,44.4852,39500.0
2011-06-21 13:55:00,70.33,70.33,70.27,70.33,30500.0,44.4852,44.4852,44.4473,44.4852,30500.0
2011-06-21 14:00:00,70.32,70.35,70.3,70.31,27400.0,44.4789,44.4979,44.4663,44.4726,27400.0
2011-06-21 14:05:00,70.32,70.4,70.31,70.38,38200.0,44.4789,44.5295,44.4726,44.5169,38200.0
2011-06-21 14:10:00,70.39,70.5,70.38,70.5,110600.0,44.5232,44.5928,44.5169,44.5928,110600.0
2011-06-21 14:15:00,70.5,70.52,70.47,70.51,47300.0,44.5928,44.6054,44.5738,44.5991,47300.0
2011-06-21 14:20:00,70.51,70.59,70.51,70.59,75200.0,44.5991,44.6497,44.5991,44.6497,75200.0
2011-06-21 14:25:00,70.59,70.62,70.58,70.59,37500.0,44.6497,44.6687,44.6434,44.6497,37500.0
2011-06-21 14:30:00,70.58,70.62,70.55,70.62,34100.0,44.6434,44.6687,44.6244,44.6687,34100.0
2011-06-21 14:35:00,70.62,70.79,70.61,70.75,90100.0,44.6687,44.7762,44.6623,44.7509,90100.0
2011-06-21 14:40:00,70.76,70.84,70.74,70.83,89700.0,44.7572,44.8078,44.7446,44.8015,89700.0
2011-06-21 14:45:00,70.83,70.86,70.78,70.84,73700.0,44.8015,44.8205,44.7699,44.8078,73700.0
2011-06-21 14:50:00,70.84,70.87,70.81,70.83,56600.0,44.8078,44.8268,44.7888,44.8015,56600.0
2011-06-21 14:55:00,70.82,70.85,70.8,70.83,61200.0,44.7952,44.8141,44.7825,44.8015,61200.0
2011-06-21 15:00:00,70.83,70.86,70.72,70.74,83800.0,44.8015,44.8205,44.7319,44.7446,83800.0
2011-06-21 15:05:00,70.73,70.84,70.73,70.81,42300.0,44.7382,44.8078,44.7382,44.7888,42300.0
2011-06-21 15:10:00,70.8,70.83,70.79,70.81,47000.0,44.7825,44.8015,44.7762,44.7888,47000.0
2011-06-21 15:15:00,70.81,70.84,70.77,70.84,94300.0,44.7888,44.8078,44.7635,44.8078,94300.0
2011-06-21 15:20:00,70.84,70.84,70.8,70.82,23300.0,44.8078,44.8078,44.7825,44.7952,23300.0
2011-06-21 15:25:00,70.82,70.82,70.71,70.71,50600.0,44.7952,44.7952,44.7256,44.7256,50600.0
2011-06-21 15:30:00,70.71,70.72,70.63,70.65,71900.0,44.7256,44.7319,44.675,44.6876,71900.0
2011-06-21 15:35:00,70.64,70.7,70.63,70.69,45200.0,44.6813,44.7193,44.675,44.7129,45200.0
2011-06-21 15:40:00,70.69,70.72,70.66,70.67,119800.0,44.7129,44.7319,44.694,44.7003,119800.0
2011-06-21 15:45:00,70.65,70.73,70.63,70.72,208200.0,44.6876,44.7382,44.675,44.7319,208200.0
2011-06-21 15:50:00,70.72,70.79,70.72,70.76,248200.0,44.7319,44.7762,44.7319,44.7572,248200.0
2011-06-21 15:55:00,70.76,70.76,70.65,70.65,405500.0,44.7572,44.7572,44.6876,44.6876,405500.0
2011-06-22 09:30:00,71.17,71.63,71.1,71.17,204300.0,45.0166,45.3075,44.9723,45.0166,204300.0
2011-06-22 09:35:00,71.16,71.37,71.08,71.34,74600.0,45.0102,45.1431,44.9596,45.1241,74600.0
2011-06-22 09:40:00,71.36,71.45,71.33,71.43,80100.0,45.1367,45.1937,45.1178,45.181,80100.0
2011-06-22 09:45:00,71.43,71.51,71.28,71.43,158400.0,45.181,45.2316,45.0861,45.181,158400.0
2011-06-22 09:50:00,71.42,71.6,71.33,71.51,96500.0,45.1747,45.2885,45.1178,45.2316,96500.0
2011-06-22 09:55:00,71.51,71.57,71.42,71.46,107400.0,45.2316,45.2696,45.1747,45.2,107400.0
2011-06-22 10:00:00,71.46,71.67,71.46,71.66,135700.0,45.2,45.3328,45.2,45.3265,135700.0
2011-06-22 10:05:00,71.65,71.75,71.56,71.56,173400.0,45.3202,45.3834,45.2632,45.2632,173400.0
2011-06-22 10:10:00,71.56,71.57,71.49,71.51,72300.0,45.2632,45.2696,45.219,45.2316,72300.0
2011-06-22 10:15:00,71.51,71.51,71.3,71.34,71600.0,45.2316,45.2316,45.0988,45.1241,71600.0
2011-06-22 10:20:00,71.3,71.34,71.22,71.33,73200.0,45.0988,45.1241,45.0482,45.1178,73200.0
2011-06-22 10:25:00,71.32,71.33,71.27,71.32,38800.0,45.1114,45.1178,45.0798,45.1114,38800.0
2011-06-22 10:30:00,71.33,71.4,71.28,71.39,59300.0,45.1178,45.162,45.0861,45.1557,59300.0
2011-06-22 10:35:00,71.38,71.39,71.28,71.29,28200.0,45.1494,45.1557,45.0861,45.0925,28200.0
2011-06-22 10:40:00,71.29,71.31,71.18,71.23,39600.0,45.0925,45.1051,45.0229,45.0545,39600.0
2011-06-22 10:45:00,71.22,71.29,71.19,71.28,33900.0,45.0482,45.0925,45.0292,45.0861,33900.0
2011-06-22 10:50:00,71.28,71.34,71.25,71.3,35500.0,45.0861,45.1241,45.0672,45.0988,35500.0
2011-06-22 10:55:00,71.3,71.4,71.27,71.37,68700.0,45.0988,45.162,45.0798,45.1431,68700.0
2011-06-22 11:00:00,71.37,71.43,71.37,71.39,80900.0,45.1431,45.181,45.1431,45.1557,80900.0
2011-06-22 11:05:00,71.39,71.42,71.37,71.41,54200.0,45.1557,45.1747,45.1431,45.1684,54200.0
2011-06-22 11:10:00,71.41,71.41,71.35,71.35,26200.0,45.1684,45.1684,45.1304,45.1304,26200.0
2011-06-22 11:15:00,71.35,71.43,71.35,71.43,34100.0,45.1304,45.181,45.1304,45.181,34100.0
2011-06-22 11:20:00,71.43,71.45,71.41,71.45,22800.0,45.181,45.1937,45.1684,45.1937,22800.0
2011-06-22 11:25:00,71.45,71.47,71.44,71.44,28300.0,45.1937,45.2063,45.1873,45.1873,28300.0
2011-06-22 11:30:00,71.45,71.5,71.45,71.46,36500.0,45.1937,45.2253,45.1937,45.2,36500.0
2011-06-22 11:35:00,71.46,71.55,71.44,71.53,44400.0,45.2,45.2569,45.1873,45.2443,44400.0
2011-06-22 11:40:00,71.54,71.54,71.47,71.47,23500.0,45.2506,45.2506,45.2063,45.2063,23500.0
2011-06-22 11:45:00,71.47,71.47,71.41,71.47,19800.0,45.2063,45.2063,45.1684,45.2063,19800.0
2011-06-22 11:50:00,71.47,71.51,71.46,71.51,106100.0,45.2063,45.2316,45.2,45.2316,106100.0
2011-06-22 11:55:00,71.5,71.52,71.48,71.49,11800.0,45.2253,45.2379,45.2126,45.219,11800.0
2011-06-22 12:00:00,71.49,71.52,71.47,71.51,40300.0,45.219,45.2379,45.2063,45.2316,40300.0
2011-06-22 12:05:00,71.51,71.6,71.51,71.6,41400.0,45.2316,45.2885,45.2316,45.2885,41400.0
2011-06-22 12:10:00,71.59,71.63,71.58,71.6,39900.0,45.2822,45.3075,45.2759,45.2885,39900.0
2011-06-22 12:15:00,71.6,71.65,71.6,71.6,34400.0,45.2885,45.3202,45.2885,45.2885,34400.0
2011-06-22 12:20:00,71.61,71.63,71.59,71.61,16600.0,45.2949,45.3075,45.2822,45.2949,16600.0
2011-06-22 12:25:00,71.61,71.63,71.51,71.57,30200.0,45.2949,45.3075,45.2316,45.2696,30200.0
2011-06-22 12:30:00,71.57,71.57,71.45,71.51,28200.0,45.2696,45.2696,45.1937,45.2316,28200.0
2011-06-22 12:35:00,71.51,71.57,71.46,71.57,62800.0,45.2316,45.2696,45.2,45.2696,62800.0
2011-06-22 12:40:00,71.57,71.65,71.55,71.63,22700.0,45.2696,45.3202,45.2569,45.3075,22700.0
2011-06-22 12:45:00,71.63,71.67,71.61,71.64,46200.0,45.3075,45.3328,45.2949,45.3138,46200.0
2011-06-22 12:50:00,71.66,71.75,71.64,71.68,40100.0,45.3265,45.3834,45.3138,45.3391,40100.0
2011-06-22 12:55:00,71.68,71.71,71.66,71.7,18100.0,45.3391,45.3581,45.3265,45.3518,18100.0
2011-06-22 13:00:00,71.7,71.71,71.62,71.65,38300.0,45.3518,45.3581,45.3012,45.3202,38300.0
2011-06-22 13:05:00,71.65,71.66,71.64,71.66,24200.0,45.3202,45.3265,45.3138,45.3265,24200.0
2011-06-22 13:10:00,71.67,71.67,71.64,71.66,19700.0,45.3328,45.3328,45.3138,45.3265,19700.0
2011-06-22 13:15:00,71.67,71.67,71.64,71.64,23300.0,45.3328,45.3328,45.3138,45.3138,23300.0
2011-06-22 13:20:00,71.64,71.69,71.64,71.66,22600.0,45.3138,45.3455,45.3138,45.3265,22600.0
2011-06-22 13:25:00,71.67,71.67,71.65,71.67,10800.0,45.3328,45.3328,45.3202,45.3328,10800.0
2011-06-22 13:30:00,71.66,71.7,71.66,71.69,44200.0,45.3265,45.3518,45.3265,45.3455,44200.0
2011-06-22 13:35:00,71.69,71.7,71.67,71.69,25500.0,45.3455,45.3518,45.3328,45.3455,25500.0
2011-06-22 13:40:00,71.68,71.72,71.66,71.67,28400.0,45.3391,45.3644,45.3265,45.3328,28400.0
2011-06-22 13:45:00,71.66,71.66,71.62,71.66,37100.0,45.3265,45.3265,45.3012,45.3265,37100.0
2011-06-22 13:50:00,71.67,71.69,71.65,71.69,9800.0,45.3328,45.3455,45.3202,45.3455,9800.0
2011-06-22 13:55:00,71.69,71.69,71.64,71.65,17500.0,45.3455,45.3455,45.3138,45.3202,17500.0
2011-06-22 14:00:00,71.66,71.66,71.54,71.54,52400.0,45.3265,45.3265,45.2506,45.2506,52400.0
2011-06-22 14:05:00,71.55,71.63,71.5,71.63,73000.0,45.2569,45.3075,45.2253,45.3075,73000.0
2011-06-22 14:10:00,71.62,71.68,71.58,71.63,34900.0,45.3012,45.3391,45.2759,45.3075,34900.0
2011-06-22 14:15:00,71.64,71.64,71.54,71.55,27200.0,45.3138,45.3138,45.2506,45.2569,27200.0
2011-06-22 14:20:00,71.55,71.64,71.55,71.62,36500.0,45.2569,45.3138,45.2569,45.3012,36500.0
2011-06-22 14:25:00,71.62,71.68,71.55,71.58,50100.0,45.3012,45.3391,45.2569,45.2759,50100.0
2011-06-22 14:30:00,71.59,71.61,71.55,71.6,57100.0,45.2822,45.2949,45.2569,45.2885,57100.0
2011-06-22 14:35:00,71.59,71.64,71.58,71.61,49400.0,45.2822,45.3138,45.2759,45.2949,49400.0
2011-06-22 14:40:00,71.61,71.63,71.49,71.49,57500.0,45.2949,45.3075,45.219,45.219,57500.0
2011-06-22 14:45:00,71.49,71.54,71.48,71.49,34700.0,45.219,45.2506,45.2126,45.219,34700.0
2011-06-22 14:50:00,71.5,71.5,71.39,71.39,53000.0,45.2253,45.2253,45.1557,45.1557,53000.0
2011-06-22 14:55:00,71.37,71.38,71.27,71.33,103900.0,45.1431,45.1494,45.0798,45.1178,103900.0
2011-06-22 15:00:00,71.33,71.4,71.31,71.38,52800.0,45.1178,45.162,45.1051,45.1494,52800.0
2011-06-22 15:05:00,71.39,71.42,71.35,71.41,62400.0,45.1557,45.1747,45.1304,45.1684,62400.0
2011-06-22 15:10:00,71.4,71.41,71.32,71.32,37900.0,45.162,45.1684,45.1114,45.1114,37900.0
2011-06-22 15:15:00,71.31,71.39,71.3,71.39,47500.0,45.1051,45.1557,45.0988,45.1557,47500.0
2011-06-22 15:20:00,71.39,71.44,71.39,71.39,57200.0,45.1557,45.1873,45.1557,45.1557,57200.0
2011-06-22 15:25:00,71.39,71.4,71.32,71.36,59800.0,45.1557,45.162,45.1114,45.1367,59800.0
2011-06-22 15:30:00,71.36,71.36,71.29,71.33,104600.0,45.1367,45.1367,45.0925,45.1178,104600.0
2011-06-22 15:35:00,71.34,71.35,71.28,71.28,103700.0,45.1241,45.1304,45.0861,45.0861,103700.0
2011-06-22 15:40:00,71.28,71.29,71.09,71.1,125900.0,45.0861,45.0925,44.966,44.9723,125900.0
2011-06-22 15:45:00,71.1,71.18,71.08,71.16,148000.0,44.9723,45.0229,44.9596,45.0102,148000.0
2011-06-22 15:50:00,71.16,71.23,71.13,71.17,203100.0,45.0102,45.0545,44.9913,45.0166,203100.0
2011-06-22 15:55:00,71.16,71.17,71.09,71.13,273800.0,45.0102,45.0166,44.966,44.9913,273800.0
2011-06-23 09:30:00,70.19,70.68,70.11,70.65,177100.0,44.3967,44.7066,44.3461,44.6876,177100.0
2011-06-23 09:35:00,70.66,70.82,70.58,70.58,114400.0,44.694,44.7952,44.6434,44.6434,114400.0
2011-06-23 09:40:00,70.56,70.59,70.43,70.5,100200.0,44.6307,44.6497,44.5485,44.5928,100200.0
2011-06-23 09:45:00,70.49,70.62,70.46,70.57,113700.0,44.5864,44.6687,44.5675,44.637,113700.0
2011-06-23 09:50:00,70.58,70.88,70.52,70.73,126300.0,44.6434,44.8331,44.6054,44.7382,126300.0
2011-06-23 09:55:00,70.72,70.75,70.49,70.71,96100.0,44.7319,44.7509,44.5864,44.7256,96100.0
2011-06-23 10:00:00,70.73,70.86,70.65,70.83,90500.0,44.7382,44.8205,44.6876,44.8015,90500.0
2011-06-23 10:05:00,70.82,71.02,70.81,71.0,119000.0,44.7952,44.9217,44.7888,44.909,119000.0
2011-06-23 10:10:00,71.0,71.13,71.0,71.03,82700.0,44.909,44.9913,44.909,44.928,82700.0
2011-06-23 10:15:00,71.04,71.11,70.97,71.0,51100.0,44.9343,44.9786,44.8901,44.909,51100.0
2011-06-23 10:20:00,71.0,71.02,70.78,70.82,67300.0,44.909,44.9217,44.7699,44.7952,67300.0
2011-06-23 10:25:00,70.81,70.85,70.69,70.81,59600.0,44.7888,44.8141,44.7129,44.7888,59600.0
2011-06-23 10:30:00,70.8,70.85,70.65,70.68,53600.0,44.7825,44.8141,44.6876,44.7066,53600.0
2011-06-23 10:35:00,70.67,70.71,70.56,70.64,41700.0,44.7003,44.7256,44.6307,44.6813,41700.0
2011-06-23 10:40:00,70.64,70.69,70.56,70.59,34700.0,44.6813,44.7129,44.6307,44.6497,34700.0
2011-06-23 10:45:00,70.59,70.6,70.43,70.59,106800.0,44.6497,44.656,44.5485,44.6497,106800.0
2011-06-23 10:50:00,70.58,70.66,70.51,70.62,48200.0,44.6434,44.694,44.5991,44.6687,48200.0
2011-06-23 10:55:00,70.64,70.77,70.61,70.77,28000.0,44.6813,44.7635,44.6623,44.7635,28000.0
2011-06-23 11:00:00,70.76,70.77,70.55,70.58,38100.0,44.7572,44.7635,44.6244,44.6434,38100.0
2011-06-23 11:05:00,70.58,70.64,70.54,70.62,20600.0,44.6434,44.6813,44.6181,44.6687,20600.0
2011-06-23 11:10:00,70.62,70.62,70.49,70.49,64600.0,44.6687,44.6687,44.5864,44.5864,64600.0
2011-06-23 11:15:00,70.49,70.58,70.46,70.51,30800.0,44.5864,44.6434,44.5675,44.5991,30800.0
2011-06-23 11:20:00,70.52,70.55,70.46,70.5,28300.0,44.6054,44.6244,44.5675,44.5928,28300.0
2011-06-23 11:25:00,70.51,70.81,70.48,70.75,128400.0,44.5991,44.7888,44.5801,44.7509,128400.0
2011-06-23 11:30:00,70.75,70.9,70.7,70.86,57700.0,44.7509,44.8458,44.7193,44.8205,57700.0
2011-06-23 11:35:00,70.87,70.95,70.87,70.88,46800.0,44.8268,44.8774,44.8268,44.8331,46800.0
2011-06-23 11:40:00,70.87,71.01,70.87,70.98,43400.0,44.8268,44.9154,44.8268,44.8964,43400.0
2011-06-23 11:45:00,70.98,71.02,70.86,70.88,45800.0,44.8964,44.9217,44.8205,44.8331,45800.0
2011-06-23 11:50:00,70.88,70.9,70.81,70.81,27500.0,44.8331,44.8458,44.7888,44.7888,27500.0
2011-06-23 11:55:00,70.82,70.91,70.82,70.87,28900.0,44.7952,44.8521,44.7952,44.8268,28900.0
2011-06-23 12:00:00,70.87,70.95,70.87,70.92,53300.0,44.8268,44.8774,44.8268,44.8584,53300.0
2011-06-23 12:05:00,70.92,70.95,70.88,70.92,54200.0,44.8584,44.8774,44.8331,44.8584,54200.0
2011-06-23 12:10:00,70.91,70.91,70.85,70.88,28800.0,44.8521,44.8521,44.8141,44.8331,28800.0
2011-06-23 12:15:00,70.88,70.88,70.72,70.73,25100.0,44.8331,44.8331,44.7319,44.7382,25100.0
2011-06-23 12:20:00,70.74,70.81,70.71,70.75,21600.0,44.7446,44.7888,44.7256,44.7509,21600.0
2011-06-23 12:25:00,70.74,70.74,70.64,70.68,25800.0,44.7446,44.7446,44.6813,44.7066,25800.0
2011-06-23 12:30:00,70.67,70.72,70.63,70.66,51200.0,44.7003,44.7319,44.675,44.694,51200.0
2011-06-23 12:35:00,70.65,70.69,70.62,70.69,53400.0,44.6876,44.7129,44.6687,44.7129,53400.0
2011-06-23 12:40:00,70.71,70.76,70.7,70.75,21600.0,44.7256,44.7572,44.7193,44.7509,21600.0
2011-06-23 12:45:00,70.74,70.77,70.73,70.77,21100.0,44.7446,44.7635,44.7382,44.7635,21100.0
2011-06-23 12:50:00,70.77,70.87,70.77,70.8,27900.0,44.7635,44.8268,44.7635,44.7825,27900.0
2011-06-23 12:55:00,70.8,70.88,70.8,70.87,22300.0,44.7825,44.8331,44.7825,44.8268,22300.0
2011-06-23 13:00:00,70.87,70.89,70.81,70.86,24700.0,44.8268,44.8394,44.7888,44.8205,24700.0
2011-06-23 13:05:00,70.87,70.95,70.86,70.94,57800.0,44.8268,44.8774,44.8205,44.8711,57800.0
2011-06-23 13:10:00,70.92,70.94,70.85,70.85,26000.0,44.8584,44.8711,44.8141,44.8141,26000.0
2011-06-23 13:15:00,70.85,70.86,70.77,70.8,29500.0,44.8141,44.8205,44.7635,44.7825,29500.0
2011-06-23 13:20:00,70.8,70.85,70.8,70.81,27000.0,44.7825,44.8141,44.7825,44.7888,27000.0
2011-06-23 13:25:00,70.82,70.88,70.81,70.87,21400.0,44.7952,44.8331,44.7888,44.8268,21400.0
2011-06-23 13:30:00,70.87,71.04,70.86,71.02,33100.0,44.8268,44.9343,44.8205,44.9217,33100.0
2011-06-23 13:35:00,71.01,71.04,70.95,70.96,32000.0,44.9154,44.9343,44.8774,44.8837,32000.0
2011-06-23 13:40:00,70.97,70.97,70.88,70.88,47000.0,44.8901,44.8901,44.8331,44.8331,47000.0
2011-06-23 13:45:00,70.86,70.93,70.84,70.88,32700.0,44.8205,44.8647,44.8078,44.8331,32700.0
2011-06-23 13:50:00,70.89,70.91,70.8,70.82,48900.0,44.8394,44.8521,44.7825,44.7952,48900.0
2011-06-23 13:55:00,70.82,70.87,70.8,70.85,22400.0,44.7952,44.8268,44.7825,44.8141,22400.0
2011-06-23 14:00:00,70.85,70.85,70.75,70.8,99200.0,44.8141,44.8141,44.7509,44.7825,99200.0
2011-06-23 14:05:00,70.79,70.84,70.79,70.8,45300.0,44.7762,44.8078,44.7762,44.7825,45300.0
2011-06-23 14:10:00,70.8,70.84,70.79,70.8,45900.0,44.7825,44.8078,44.7762,44.7825,45900.0
2011-06-23 14:15:00,70.79,70.8,70.74,70.79,114200.0,44.7762,44.7825,44.7446,44.7762,114200.0
2011-06-23 14:20:00,70.79,70.87,70.77,70.87,54800.0,44.7762,44.8268,44.7635,44.8268,54800.0
2011-06-23 14:25:00,70.86,70.91,70.79,70.8,29300.0,44.8205,44.8521,44.7762,44.7825,29300.0
2011-06-23 14:30:00,70.8,70.85,70.78,70.83,33100.0,44.7825,44.8141,44.7699,44.8015,33100.0
2011-06-23 14:35:00,70.83,70.83,70.77,70.77,51100.0,44.8015,44.8015,44.7635,44.7635,51100.0
2011-06-23 14:40:00,70.77,70.77,70.71,70.74,60000.0,44.7635,44.7635,44.7256,44.7446,60000.0
2011-06-23 14:45:00,70.73,70.75,70.62,70.66,28500.0,44.7382,44.7509,44.6687,44.694,28500.0
2011-06-23 14:50:00,70.66,70.66,70.61,70.61,24900.0,44.694,44.694,44.6623,44.6623,24900.0
2011-06-23 14:55:00,70.61,71.26,70.61,71.26,139700.0,44.6623,45.0735,44.6623,45.0735,139700.0
2011-06-23 15:00:00,71.26,71.27,70.97,71.11,159000.0,45.0735,45.0798,44.8901,44.9786,159000.0
2011-06-23 15:05:00,71.1,71.4,71.05,71.29,186000.0,44.9723,45.162,44.9407,45.0925,186000.0
2011-06-23 15:10:00,71.27,71.36,71.19,71.3,83200.0,45.0798,45.1367,45.0292,45.0988,83200.0
2011-06-23 15:15:00,71.33,71.52,71.33,71.43,79500.0,45.1178,45.2379,45.1178,45.181,79500.0
2011-06-23 15:20:00,71.43,71.53,71.35,71.48,153300.0,45.181,45.2443,45.1304,45.2126,153300.0
2011-06-23 15:25:00,71.48,71.49,71.35,71.35,66300.0,45.2126,45.219,45.1304,45.1304,66300.0
2011-06-23 15:30:00,71.34,71.37,71.11,71.16,97100.0,45.1241,45.1431,44.9786,45.0102,97100.0
2011-06-23 15:35:00,71.16,71.25,71.05,71.05,91100.0,45.0102,45.0672,44.9407,44.9407,91100.0
2011-06-23 15:40:00,71.05,71.18,71.04,71.07,80000.0,44.9407,45.0229,44.9343,44.9533,80000.0
2011-06-23 15:45:00,71.06,71.23,71.01,71.22,166100.0,44.947,45.0545,44.9154,45.0482,166100.0
2011-06-23 15:50:00,71.2,71.38,71.2,71.35,155600.0,45.0355,45.1494,45.0355,45.1304,155600.0
2011-06-23 15:55:00,71.35,71.39,71.3,71.33,230600.0,45.1304,45.1557,45.0988,45.1178,230600.0
2011-06-24 09:30:00,71.25,71.43,71.18,71.31,65100.0,45.0672,45.181,45.0229,45.1051,65100.0
2011-06-24 09:35:00,71.31,71.37,71.12,71.32,58600.0,45.1051,45.1431,44.9849,45.1114,58600.0
2011-06-24 09:40:00,71.33,71.46,71.31,71.37,36400.0,45.1178,45.2,45.1051,45.1431,36400.0
2011-06-24 09:45:00,71.36,71.49,71.36,71.48,46400.0,45.1367,45.219,45.1367,45.2126,46400.0
2011-06-24 09:50:00,71.47,71.47,71.29,71.34,37500.0,45.2063,45.2063,45.0925,45.1241,37500.0
2011-06-24 09:55:00,71.34,71.35,71.24,71.24,54900.0,45.1241,45.1304,45.0608,45.0608,54900.0
2011-06-24 10:00:00,71.24,71.28,71.05,71.14,58200.0,45.0608,45.0861,44.9407,44.9976,58200.0
2011-06-24 10:05:00,71.14,71.14,70.96,71.02,43900.0,44.9976,44.9976,44.8837,44.9217,43900.0
2011-06-24 10:10:00,71.02,71.06,70.77,70.8,78500.0,44.9217,44.947,44.7635,44.7825,78500.0
2011-06-24 10:15:00,70.79,70.9,70.77,70.9,57700.0,44.7762,44.8458,44.7635,44.8458,57700.0
2011-06-24 10:20:00,70.91,70.96,70.83,70.92,47700.0,44.8521,44.8837,44.8015,44.8584,47700.0
2011-06-24 10:25:00,70.92,70.92,70.76,70.78,32800.0,44.8584,44.8584,44.7572,44.7699,32800.0
2011-06-24 10:30:00,70.77,70.9,70.7,70.86,38200.0,44.7635,44.8458,44.7193,44.8205,38200.0
2011-06-24 10:35:00,70.86,70.89,70.76,70.8,26700.0,44.8205,44.8394,44.7572,44.7825,26700.0
2011-06-24 10:40:00,70.79,70.83,70.68,70.68,46400.0,44.7762,44.8015,44.7066,44.7066,46400.0
2011-06-24 10:45:00,70.69,70.74,70.55,70.62,61900.0,44.7129,44.7446,44.6244,44.6687,61900.0
2011-06-24 10:50:00,70.61,70.65,70.51,70.62,39500.0,44.6623,44.6876,44.5991,44.6687,39500.0
2011-06-24 10:55:00,70.63,70.74,70.63,70.71,38200.0,44.675,44.7446,44.675,44.7256,38200.0
2011-06-24 11:00:00,70.71,70.78,70.69,70.77,77600.0,44.7256,44.7699,44.7129,44.7635,77600.0
2011-06-24 11:05:00,70.78,70.78,70.6,70.68,59400.0,44.7699,44.7699,44.656,44.7066,59400.0
2011-06-24 11:10:00,70.67,70.71,70.55,70.66,47400.0,44.7003,44.7256,44.6244,44.694,47400.0
2011-06-24 11:15:00,70.66,70.8,70.66,70.77,31300.0,44.694,44.7825,44.694,44.7635,31300.0
2011-06-24 11:20:00,70.78,70.89,70.75,70.84,56400.0,44.7699,44.8394,44.7509,44.8078,56400.0
2011-06-24 11:25:00,70.84,70.89,70.75,70.87,39100.0,44.8078,44.8394,44.7509,44.8268,39100.0
2011-06-24 11:30:00,70.87,70.89,70.77,70.81,41600.0,44.8268,44.8394,44.7635,44.7888,41600.0
2011-06-24 11:35:00,70.82,70.93,70.82,70.91,32100.0,44.7952,44.8647,44.7952,44.8521,32100.0
2011-06-24 11:40:00,70.9,71.0,70.83,71.0,61700.0,44.8458,44.909,44.8015,44.909,61700.0
2011-06-24 11:45:00,71.0,71.03,71.0,71.01,19400.0,44.909,44.928,44.909,44.9154,19400.0
2011-06-24 11:50:00,71.01,71.1,71.0,71.08,30400.0,44.9154,44.9723,44.909,44.9596,30400.0
2011-06-24 11:55:00,71.08,71.09,71.05,71.08,50900.0,44.9596,44.966,44.9407,44.9596,50900.0
2011-06-24 12:00:00,71.07,71.21,71.07,71.2,52000.0,44.9533,45.0419,44.9533,45.0355,52000.0
2011-06-24 12:05:00,71.21,71.21,71.12,71.14,81700.0,45.0419,45.0419,44.9849,44.9976,81700.0
2011-06-24 12:10:00,71.14,71.15,71.11,71.13,39800.0,44.9976,45.0039,44.9786,44.9913,39800.0
2011-06-24 12:15:00,71.13,71.25,71.13,71.22,34200.0,44.9913,45.0672,44.9913,45.0482,34200.0
2011-06-24 12:20:00,71.22,71.23,71.16,71.18,44500.0,45.0482,45.0545,45.0102,45.0229,44500.0
2011-06-24 12:25:00,71.18,71.27,71.18,71.27,31800.0,45.0229,45.0798,45.0229,45.0798,31800.0
2011-06-24 12:30:00,71.27,71.28,71.2,71.24,36400.0,45.0798,45.0861,45.0355,45.0608,36400.0
2011-06-24 12:35:00,71.24,71.26,71.2,71.2,21600.0,45.0608,45.0735,45.0355,45.0355,21600.0
2011-06-24 12:40:00,71.19,71.19,71.13,71.14,12700.0,45.0292,45.0292,44.9913,44.9976,12700.0
2011-06-24 12:45:00,71.14,71.14,71.01,71.02,27000.0,44.9976,44.9976,44.9154,44.9217,27000.0
2011-06-24 12:50:00,71.02,71.09,71.02,71.06,70200.0,44.9217,44.966,44.9217,44.947,70200.0
2011-06-24 12:55:00,71.07,71.11,71.06,71.09,17000.0,44.9533,44.9786,44.947,44.966,17000.0
2011-06-24 13:00:00,71.09,71.1,70.94,70.98,158000.0,44.966,44.9723,44.8711,44.8964,158000.0
2011-06-24 13:05:00,70.98,71.01,70.91,71.01,30200.0,44.8964,44.9154,44.8521,44.9154,30200.0
2011-06-24 13:10:00,71.01,71.05,70.96,70.99,25100.0,44.9154,44.9407,44.8837,44.9027,25100.0
2011-06-24 13:15:00,70.99,71.02,70.97,71.0,18600.0,44.9027,44.9217,44.8901,44.909,18600.0
2011-06-24 13:20:00,70.99,71.01,70.95,71.0,17800.0,44.9027,44.9154,44.8774,44.909,17800.0
2011-06-24 13:25:00,71.0,71.05,70.99,71.03,25300.0,44.909,44.9407,44.9027,44.928,25300.0
2011-06-24 13:30:00,71.02,71.02,70.98,71.0,26200.0,44.9217,44.9217,44.8964,44.909,26200.0
2011-06-24 13:35:00,71.0,71.15,70.99,71.15,35700.0,44.909,45.0039,44.9027,45.0039,35700.0
2011-06-24 13:40:00,71.15,71.16,71.06,71.08,30700.0,45.0039,45.0102,44.947,44.9596,30700.0
2011-06-24 13:45:00,71.08,71.15,71.08,71.12,15600.0,44.9596,45.0039,44.9596,44.9849,15600.0
2011-06-24 13:50:00,71.12,71.17,71.11,71.14,16500.0,44.9849,45.0166,44.9786,44.9976,16500.0
2011-06-24 13:55:00,71.13,71.13,71.04,71.08,24200.0,44.9913,44.9913,44.9343,44.9596,24200.0
2011-06-24 14:00:00,71.08,71.08,70.98,70.99,35200.0,44.9596,44.9596,44.8964,44.9027,35200.0
2011-06-24 14:05:00,70.99,71.02,70.97,70.99,75700.0,44.9027,44.9217,44.8901,44.9027,75700.0
2011-06-24 14:10:00,71.0,71.04,70.98,70.99,65300.0,44.909,44.9343,44.8964,44.9027,65300.0
2011-06-24 14:15:00,70.99,71.05,70.99,71.05,15300.0,44.9027,44.9407,44.9027,44.9407,15300.0
2011-06-24 14:20:00,71.03,71.07,71.0,71.07,38300.0,44.928,44.9533,44.909,44.9533,38300.0
2011-06-24 14:25:00,71.07,71.07,71.02,71.02,20200.0,44.9533,44.9533,44.9217,44.9217,20200.0
2011-06-24 14:30:00,71.02,71.03,70.97,70.98,26400.0,44.9217,44.928,44.8901,44.8964,26400.0
2011-06-24 14:35:00,70.98,70.99,70.87,70.87,40500.0,44.8964,44.9027,44.8268,44.8268,40500.0
2011-06-24 14:40:00,70.88,70.98,70.87,70.98,33000.0,44.8331,44.8964,44.8268,44.8964,33000.0
2011-06-24 14:45:00,70.97,71.03,70.96,70.96,44800.0,44.8901,44.928,44.8837,44.8837,44800.0
2011-06-24 14:50:00,70.95,71.02,70.95,71.01,17400.0,44.8774,44.9217,44.8774,44.9154,17400.0
2011-06-24 14:55:00,71.0,71.01,70.86,70.88,44400.0,44.909,44.9154,44.8205,44.8331,44400.0
2011-06-24 15:00:00,70.89,70.93,70.85,70.89,61900.0,44.8394,44.8647,44.8141,44.8394,61900.0
2011-06-24 15:05:00,70.89,70.93,70.88,70.89,41500.0,44.8394,44.8647,44.8331,44.8394,41500.0
2011-06-24 15:10:00,70.89,70.97,70.89,70.96,46500.0,44.8394,44.8901,44.8394,44.8837,46500.0
2011-06-24 15:15:00,70.96,71.04,70.92,70.93,41500.0,44.8837,44.9343,44.8584,44.8647,41500.0
2011-06-24 15:20:00,70.93,70.93,70.88,70.9,83500.0,44.8647,44.8647,44.8331,44.8458,83500.0
2011-06-24 15:25:00,70.89,70.98,70.89,70.94,42300.0,44.8394,44.8964,44.8394,44.8711,42300.0
2011-06-24 15:30:00,70.93,71.06,70.92,71.06,73600.0,44.8647,44.947,44.8584,44.947,73600.0
2011-06-24 15:35:00,71.06,71.07,70.95,70.98,45600.0,44.947,44.9533,44.8774,44.8964,45600.0
2011-06-24 15:40:00,70.99,71.06,70.96,71.06,143000.0,44.9027,44.947,44.8837,44.947,143000.0
2011-06-24 15:45:00,71.06,71.1,70.98,71.02,170500.0,44.947,44.9723,44.8964,44.9217,170500.0
2011-06-24 15:50:00,71.02,71.08,71.0,71.05,178500.0,44.9217,44.9596,44.909,44.9407,178500.0
2011-06-24 15:55:00,71.06,71.13,71.06,71.1,253200.0,44.947,44.9913,44.947,44.9723,253200.0
2011-06-27 09:30:00,71.15,71.25,71.03,71.03,51500.0,45.0039,45.0672,44.928,44.928,51500.0
2011-06-27 09:35:00,71.03,71.12,70.86,70.88,57700.0,44.928,44.9849,44.8205,44.8331,57700.0
2011-06-27 09:40:00,70.89,71.33,70.87,71.3,54200.0,44.8394,45.1178,44.8268,45.0988,54200.0
2011-06-27 09:45:00,71.3,71.3,71.16,71.24,38300.0,45.0988,45.0988,45.0102,45.0608,38300.0
2011-06-27 09:50:00,71.24,71.25,71.19,71.23,30400.0,45.0608,45.0672,45.0292,45.0545,30400.0
2011-06-27 09:55:00,71.23,71.24,71.11,71.15,38500.0,45.0545,45.0608,44.9786,45.0039,38500.0
2011-06-27 10:00:00,71.15,71.2,71.14,71.2,40100.0,45.0039,45.0355,44.9976,45.0355,40100.0
2011-06-27 10:05:00,71.18,71.18,71.11,71.12,29100.0,45.0229,45.0229,44.9786,44.9849,29100.0
2011-06-27 10:10:00,71.12,71.2,71.11,71.19,19600.0,44.9849,45.0355,44.9786,45.0292,19600.0
2011-06-27 10:15:00,71.2,71.29,71.17,71.29,36400.0,45.0355,45.0925,45.0166,45.0925,36400.0
2011-06-27 10:20:00,71.29,71.34,71.23,71.32,30900.0,45.0925,45.1241,45.0545,45.1114,30900.0
2011-06-27 10:25:00,71.32,71.41,71.32,71.38,36300.0,45.1114,45.1684,45.1114,45.1494,36300.0
2011-06-27 10:30:00,71.39,71.43,71.3,71.31,42300.0,45.1557,45.181,45.0988,45.1051,42300.0
2011-06-27 10:35:00,71.31,71.35,71.29,71.3,41900.0,45.1051,45.1304,45.0925,45.0988,41900.0
2011-06-27 10:40:00,71.3,71.35,71.29,71.35,40900.0,45.0988,45.1304,45.0925,45.1304,40900.0
2011-06-27 10:45:00,71.34,71.4,71.34,71.36,23000.0,45.1241,45.162,45.1241,45.1367,23000.0
2011-06-27 10:50:00,71.36,71.36,71.3,71.31,59200.0,45.1367,45.1367,45.0988,45.1051,59200.0
2011-06-27 10:55:00,71.32,71.34,71.3,71.32,10700.0,45.1114,45.1241,45.0988,45.1114,10700.0
2011-06-27 11:00:00,71.32,71.35,71.3,71.31,29600.0,45.1114,45.1304,45.0988,45.1051,29600.0
2011-06-27 11:05:00,71.31,71.31,71.22,71.24,57800.0,45.1051,45.1051,45.0482,45.0608,57800.0
2011-06-27 11:10:00,71.24,71.31,71.22,71.3,39600.0,45.0608,45.1051,45.0482,45.0988,39600.0
2011-06-27 11:15:00,71.3,71.3,71.18,71.19,31200.0,45.0988,45.0988,45.0229,45.0292,31200.0
2011-06-27 11:20:00,71.19,71.23,71.16,71.18,21800.0,45.0292,45.0545,45.0102,45.0229,21800.0
2011-06-27 11:25:00,71.18,71.22,71.13,71.15,17700.0,45.0229,45.0482,44.9913,45.0039,17700.0
2011-06-27 11:30:00,71.16,71.18,71.12,71.18,22300.0,45.0102,45.0229,44.9849,45.0229,22300.0
2011-06-27 11:35:00,71.18,71.28,71.17,71.28,24600.0,45.0229,45.0861,45.0166,45.0861,24600.0
2011-06-27 11:40:00,71.28,71.28,71.21,71.22,12900.0,45.0861,45.0861,45.0419,45.0482,12900.0
2011-06-27 11:45:00,71.22,71.32,71.22,71.32,26300.0,45.0482,45.1114,45.0482,45.1114,26300.0
2011-06-27 11:50:00,71.32,71.45,71.31,71.38,48900.0,45.1114,45.1937,45.1051,45.1494,48900.0
2011-06-27 11:55:00,71.39,71.46,71.39,71.45,22300.0,45.1557,45.2,45.1557,45.1937,22300.0
2011-06-27 12:00:00,71.46,71.48,71.39,71.39,29700.0,45.2,45.2126,45.1557,45.1557,29700.0
2011-06-27 12:05:00,71.4,71.45,71.38,71.43,14200.0,45.162,45.1937,45.1494,45.181,14200.0
2011-06-27 12:10:00,71.42,71.43,71.39,71.41,17300.0,45.1747,45.181,45.1557,45.1684,17300.0
2011-06-27 12:15:00,71.41,71.42,71.35,71.38,12800.0,45.1684,45.1747,45.1304,45.1494,12800.0
2011-06-27 12:20:00,71.38,71.39,71.34,71.36,17300.0,45.1494,45.1557,45.1241,45.1367,17300.0
2011-06-27 12:25:00,71.36,71.42,71.36,71.42,24200.0,45.1367,45.1747,45.1367,45.1747,24200.0
2011-06-27 12:30:00,71.41,71.42,71.4,71.42,20200.0,45.1684,45.1747,45.162,45.1747,20200.0
2011-06-27 12:35:00,71.42,71.49,71.42,71.49,27300.0,45.1747,45.219,45.1747,45.219,27300.0
2011-06-27 12:40:00,71.48,71.49,71.47,71.48,18400.0,45.2126,45.219,45.2063,45.2126,18400.0
2011-06-27 12:45:00,71.48,71.5,71.46,71.48,14000.0,45.2126,45.2253,45.2,45.2126,14000.0
2011-06-27 12:50:00,71.47,71.53,71.47,71.5,25000.0,45.2063,45.2443,45.2063,45.2253,25000.0
2011-06-27 12:55:00,71.49,71.51,71.48,71.49,18200.0,45.219,45.2316,45.2126,45.219,18200.0
2011-06-27 13:00:00,71.48,71.54,71.48,71.51,23400.0,45.2126,45.2506,45.2126,45.2316,23400.0
2011-06-27 13:05:00,71.52,71.52,71.47,71.49,11500.0,45.2379,45.2379,45.2063,45.219,11500.0
2011-06-27 13:10:00,71.49,71.54,71.49,71.52,16800.0,45.219,45.2506,45.219,45.2379,16800.0
2011-06-27 13:15:00,71.52,71.53,71.5,71.53,12400.0,45.2379,45.2443,45.2253,45.2443,12400.0
2011-06-27 13:20:00,71.53,71.53,71.43,71.45,20100.0,45.2443,45.2443,45.181,45.1937,20100.0
2011-06-27 13:25:00,71.45,71.46,71.35,71.35,17000.0,45.1937,45.2,45.1304,45.1304,17000.0
2011-06-27 13:30:00,71.35,71.37,71.31,71.36,31500.0,45.1304,45.1431,45.1051,45.1367,31500.0
2011-06-27 13:35:00,71.36,71.39,71.33,71.34,13700.0,45.1367,45.1557,45.1178,45.1241,13700.0
2011-06-27 13:40:00,71.34,71.36,71.29,71.33,20000.0,45.1241,45.1367,45.0925,45.1178,20000.0
2011-06-27 13:45:00,71.33,71.37,71.32,71.33,20300.0,45.1178,45.1431,45.1114,45.1178,20300.0
2011-06-27 13:50:00,71.33,71.41,71.33,71.39,19800.0,45.1178,45.1684,45.1178,45.1557,19800.0
2011-06-27 13:55:00,71.41,71.41,71.36,71.37,15700.0,45.1684,45.1684,45.1367,45.1431,15700.0
2011-06-27 14:00:00,71.38,71.56,71.38,71.55,54300.0,45.1494,45.2632,45.1494,45.2569,54300.0
2011-06-27 14:05:00,71.55,71.59,71.51,71.58,38800.0,45.2569,45.2822,45.2316,45.2759,38800.0
2011-06-27 14:10:00,71.59,71.61,71.56,71.58,44900.0,45.2822,45.2949,45.2632,45.2759,44900.0
2011-06-27 14:15:00,71.58,71.58,71.51,71.53,33200.0,45.2759,45.2759,45.2316,45.2443,33200.0
2011-06-27 14:20:00,71.53,71.56,71.51,71.56,18100.0,45.2443,45.2632,45.2316,45.2632,18100.0
2011-06-27 14:25:00,71.55,71.59,71.53,71.58,24300.0,45.2569,45.2822,45.2443,45.2759,24300.0
2011-06-27 14:30:00,71.59,71.61,71.56,71.59,26600.0,45.2822,45.2949,45.2632,45.2822,26600.0
2011-06-27 14:35:00,71.59,71.59,71.54,71.56,35100.0,45.2822,45.2822,45.2506,45.2632,35100.0
2011-06-27 14:40:00,71.56,71.61,71.55,71.6,28400.0,45.2632,45.2949,45.2569,45.2885,28400.0
2011-06-27 14:45:00,71.59,71.61,71.54,71.56,24800.0,45.2822,45.2949,45.2506,45.2632,24800.0
2011-06-27 14:50:00,71.55,71.55,71.47,71.48,28300.0,45.2569,45.2569,45.2063,45.2126,28300.0
2011-06-27 14:55:00,71.49,71.49,71.47,71.48,13000.0,45.219,45.219,45.2063,45.2126,13000.0
2011-06-27 15:00:00,71.49,71.51,71.48,71.49,16100.0,45.219,45.2316,45.2126,45.219,16100.0
2011-06-27 15:05:00,71.49,71.49,71.38,71.39,19600.0,45.219,45.219,45.1494,45.1557,19600.0
2011-06-27 15:10:00,71.39,71.49,71.39,71.49,29400.0,45.1557,45.219,45.1557,45.219,29400.0
2011-06-27 15:15:00,71.48,71.5,71.46,71.49,17000.0,45.2126,45.2253,45.2,45.219,17000.0
2011-06-27 15:20:00,71.48,71.57,71.48,71.53,45400.0,45.2126,45.2696,45.2126,45.2443,45400.0
2011-06-27 15:25:00,71.54,71.56,71.48,71.49,38100.0,45.2506,45.2632,45.2126,45.219,38100.0
2011-06-27 15:30:00,71.49,71.52,71.45,71.48,49500.0,45.219,45.2379,45.1937,45.2126,49500.0
2011-06-27 15:35:00,71.48,71.52,71.45,71.46,53800.0,45.2126,45.2379,45.1937,45.2,53800.0
2011-06-27 15:40:00,71.45,71.47,71.39,71.47,63200.0,45.1937,45.2063,45.1557,45.2063,63200.0
2011-06-27 15:45:00,71.46,71.48,71.42,71.46,99900.0,45.2,45.2126,45.1747,45.2,99900.0
2011-06-27 15:50:00,71.46,71.5,71.45,71.49,94300.0,45.2,45.2253,45.1937,45.219,94300.0
2011-06-27 15:55:00,71.49,71.5,71.42,71.45,175200.0,45.219,45.2253,45.1747,45.1937,175200.0
2011-06-28 09:30:00,71.61,71.66,71.47,71.52,63200.0,45.2949,45.3265,45.2063,45.2379,63200.0
2011-06-28 09:35:00,71.52,71.59,71.49,71.54,63400.0,45.2379,45.2822,45.219,45.2506,63400.0
2011-06-28 09:40:00,71.56,71.71,71.51,71.67,47400.0,45.2632,45.3581,45.2316,45.3328,47400.0
2011-06-28 09:45:00,71.69,71.73,71.67,71.7,43000.0,45.3455,45.3708,45.3328,45.3518,43000.0
2011-06-28 09:50:00,71.71,71.77,71.65,71.7,40500.0,45.3581,45.3961,45.3202,45.3518,40500.0
2011-06-28 09:55:00,71.7,71.75,71.65,71.73,31400.0,45.3518,45.3834,45.3202,45.3708,31400.0
2011-06-28 10:00:00,71.73,71.83,71.7,71.82,49800.0,45.3708,45.434,45.3518,45.4277,49800.0
2011-06-28 10:05:00,71.82,71.84,71.68,71.68,90500.0,45.4277,45.4403,45.3391,45.3391,90500.0
2011-06-28 10:10:00,71.72,71.9,71.7,71.86,41100.0,45.3644,45.4783,45.3518,45.453,41100.0
2011-06-28 10:15:00,71.87,71.88,71.71,71.72,46500.0,45.4593,45.4656,45.3581,45.3644,46500.0
2011-06-28 10:20:00,71.71,71.74,71.63,71.73,21400.0,45.3581,45.3771,45.3075,45.3708,21400.0
2011-06-28 10:25:00,71.74,71.77,71.7,71.76,24800.0,45.3771,45.3961,45.3518,45.3897,24800.0
2011-06-28 10:30:00,71.77,71.87,71.76,71.84,58500.0,45.3961,45.4593,45.3897,45.4403,58500.0
2011-06-28 10:35:00,71.84,71.86,71.82,71.86,23300.0,45.4403,45.453,45.4277,45.453,23300.0
2011-06-28 10:40:00,71.86,71.9,71.85,71.89,22800.0,45.453,45.4783,45.4467,45.472,22800.0
2011-06-28 10:45:00,71.89,71.89,71.82,71.86,16500.0,45.472,45.472,45.4277,45.453,16500.0
2011-06-28 10:50:00,71.87,71.91,71.85,71.9,21400.0,45.4593,45.4846,45.4467,45.4783,21400.0
2011-06-28 10:55:00,71.88,71.9,71.85,71.87,15200.0,45.4656,45.4783,45.4467,45.4593,15200.0
2011-06-28 11:00:00,71.87,71.89,71.82,71.82,29800.0,45.4593,45.472,45.4277,45.4277,29800.0
2011-06-28 11:05:00,71.83,71.93,71.77,71.92,54200.0,45.434,45.4973,45.3961,45.4909,54200.0
2011-06-28 11:10:00,71.92,71.99,71.9,71.97,68500.0,45.4909,45.5352,45.4783,45.5226,68500.0
2011-06-28 11:15:00,71.98,72.0,71.93,71.95,22600.0,45.5289,45.5415,45.4973,45.5099,22600.0
2011-06-28 11:20:00,71.96,71.96,71.86,71.88,32400.0,45.5162,45.5162,45.453,45.4656,32400.0
2011-06-28 11:25:00,71.88,71.9,71.83,71.87,29700.0,45.4656,45.4783,45.434,45.4593,29700.0
2011-06-28 11:30:00,71.87,71.89,71.84,71.87,15200.0,45.4593,45.472,45.4403,45.4593,15200.0
2011-06-28 11:35:00,71.87,71.9,71.86,71.87,11000.0,45.4593,45.4783,45.453,45.4593,11000.0
2011-06-28 11:40:00,71.87,71.93,71.86,71.92,14500.0,45.4593,45.4973,45.453,45.4909,14500.0
2011-06-28 11:45:00,71.91,72.0,71.91,71.98,24700.0,45.4846,45.5415,45.4846,45.5289,24700.0
2011-06-28 11:50:00,71.98,72.02,71.97,72.02,50600.0,45.5289,45.5542,45.5226,45.5542,50600.0
2011-06-28 11:55:00,72.02,72.06,72.0,72.04,18800.0,45.5542,45.5795,45.5415,45.5668,18800.0
2011-06-28 12:00:00,72.03,72.14,72.01,72.12,28300.0,45.5605,45.6301,45.5479,45.6175,28300.0
2011-06-28 12:05:00,72.13,72.16,72.11,72.14,16500.0,45.6238,45.6428,45.6111,45.6301,16500.0
2011-06-28 12:10:00,72.13,72.14,72.11,72.11,10300.0,45.6238,45.6301,45.6111,45.6111,10300.0
2011-06-28 12:15:00,72.12,72.15,72.09,72.1,41300.0,45.6175,45.6364,45.5985,45.6048,41300.0
2011-06-28 12:20:00,72.1,72.11,72.09,72.09,5600.0,45.6048,45.6111,45.5985,45.5985,5600.0
2011-06-28 12:25:00,72.1,72.1,72.06,72.08,16900.0,45.6048,45.6048,45.5795,45.5921,16900.0
2011-06-28 12:30:00,72.08,72.12,72.07,72.12,30700.0,45.5921,45.6175,45.5858,45.6175,30700.0
2011-06-28 12:35:00,72.12,72.13,72.08,72.08,30900.0,45.6175,45.6238,45.5921,45.5921,30900.0
2011-06-28 12:40:00,72.07,72.08,71.97,72.0,46300.0,45.5858,45.5921,45.5226,45.5415,46300.0
2011-06-28 12:45:00,72.02,72.07,72.02,72.06,16100.0,45.5542,45.5858,45.5542,45.5795,16100.0
2011-06-28 12:50:00,72.06,72.08,72.01,72.03,12800.0,45.5795,45.5921,45.5479,45.5605,12800.0
2011-06-28 12:55:00,72.03,72.09,72.02,72.07,21600.0,45.5605,45.5985,45.5542,45.5858,21600.0
2011-06-28 13:00:00,72.08,72.1,72.03,72.1,25700.0,45.5921,45.6048,45.5605,45.6048,25700.0
2011-06-28 13:05:00,72.09,72.14,72.06,72.12,22000.0,45.5985,45.6301,45.5795,45.6175,22000.0
2011-06-28 13:10:00,72.12,72.18,72.11,72.16,44300.0,45.6175,45.6554,45.6111,45.6428,44300.0
2011-06-28 13:15:00,72.17,72.18,72.14,72.15,17000.0,45.6491,45.6554,45.6301,45.6364,17000.0
2011-06-28 13:20:00,72.16,72.18,72.11,72.17,19600.0,45.6428,45.6554,45.6111,45.6491,19600.0
2011-06-28 13:25:00,72.17,72.23,72.16,72.2,20600.0,45.6491,45.687,45.6428,45.6681,20600.0
2011-06-28 13:30:00,72.2,72.21,72.12,72.14,15100.0,45.6681,45.6744,45.6175,45.6301,15100.0
2011-06-28 13:35:00,72.14,72.21,72.13,72.19,16700.0,45.6301,45.6744,45.6238,45.6617,16700.0
2011-06-28 13:40:00,72.19,72.23,72.16,72.17,25800.0,45.6617,45.687,45.6428,45.6491,25800.0
2011-06-28 13:45:00,72.18,72.2,72.15,72.2,29700.0,45.6554,45.6681,45.6364,45.6681,29700.0
2011-06-28 13:50:00,72.19,72.2,72.13,72.17,19100.0,45.6617,45.6681,45.6238,45.6491,19100.0
2011-06-28 13:55:00,72.16,72.2,72.14,72.16,18800.0,45.6428,45.6681,45.6301,45.6428,18800.0
2011-06-28 14:00:00,72.15,72.19,72.13,72.17,13800.0,45.6364,45.6617,45.6238,45.6491,13800.0
2011-06-28 14:05:00,72.17,72.19,72.07,72.1,23700.0,45.6491,45.6617,45.5858,45.6048,23700.0
2011-06-28 14:10:00,72.11,72.13,72.08,72.08,15300.0,45.6111,45.6238,45.5921,45.5921,15300.0
2011-06-28 14:15:00,72.09,72.14,72.09,72.13,14000.0,45.5985,45.6301,45.5985,45.6238,14000.0
2011-06-28 14:20:00,72.13,72.14,72.1,72.11,14800.0,45.6238,45.6301,45.6048,45.6111,14800.0
2011-06-28 14:25:00,72.12,72.2,72.12,72.19,19500.0,45.6175,45.6681,45.6175,45.6617,19500.0
2011-06-28 14:30:00,72.19,72.23,72.17,72.23,25300.0,45.6617,45.687,45.6491,45.687,25300.0
2011-06-28 14:35:00,72.22,72.26,72.22,72.25,21000.0,45.6807,45.706,45.6807,45.6997,21000.0
2011-06-28 14:40:00,72.26,72.27,72.22,72.27,22800.0,45.706,45.7123,45.6807,45.7123,22800.0
2011-06-28 14:45:00,72.27,72.27,72.19,72.21,41900.0,45.7123,45.7123,45.6617,45.6744,41900.0
2011-06-28 14:50:00,72.22,72.24,72.2,72.23,44100.0,45.6807,45.6934,45.6681,45.687,44100.0
2011-06-28 14:55:00,72.23,72.27,72.22,72.24,43400.0,45.687,45.7123,45.6807,45.6934,43400.0
2011-06-28 15:00:00,72.25,72.28,72.24,72.27,30600.0,45.6997,45.7187,45.6934,45.7123,30600.0
2011-06-28 15:05:00,72.27,72.28,72.21,72.21,56900.0,45.7123,45.7187,45.6744,45.6744,56900.0
2011-06-28 15:10:00,72.21,72.22,72.14,72.14,28000.0,45.6744,45.6807,45.6301,45.6301,28000.0
2011-06-28 15:15:00,72.14,72.17,72.07,72.1,40500.0,45.6301,45.6491,45.5858,45.6048,40500.0
2011-06-28 15:20:00,72.1,72.16,72.09,72.14,33400.0,45.6048,45.6428,45.5985,45.6301,33400.0
2011-06-28 15:25:00,72.13,72.13,72.07,72.09,30200.0,45.6238,45.6238,45.5858,45.5985,30200.0
2011-06-28 15:30:00,72.09,72.11,72.0,72.0,66800.0,45.5985,45.6111,45.5415,45.5415,66800.0
2011-06-28 15:35:00,72.0,72.03,71.97,72.0,101900.0,45.5415,45.5605,45.5226,45.5415,101900.0
2011-06-28 15:40:00,72.01,72.02,71.96,71.99,84000.0,45.5479,45.5542,45.5162,45.5352,84000.0
2011-06-28 15:45:00,71.98,72.05,71.96,71.99,156200.0,45.5289,45.5732,45.5162,45.5352,156200.0
2011-06-28 15:50:00,72.0,72.04,71.96,71.98,203300.0,45.5415,45.5668,45.5162,45.5289,203300.0
2011-06-28 15:55:00,71.99,72.07,71.97,72.07,344800.0,45.5352,45.5858,45.5226,45.5858,344800.0
2011-06-29 09:30:00,72.36,72.48,72.24,72.44,152200.0,45.7693,45.8452,45.6934,45.8199,152200.0
2011-06-29 09:35:00,72.4,72.4,71.96,71.99,100900.0,45.7946,45.7946,45.5162,45.5352,100900.0
2011-06-29 09:40:00,71.99,72.02,71.79,71.8,73600.0,45.5352,45.5542,45.4087,45.415,73600.0
2011-06-29 09:45:00,71.8,71.89,71.72,71.72,62900.0,45.415,45.472,45.3644,45.3644,62900.0
2011-06-29 09:50:00,71.72,71.79,71.68,71.72,66800.0,45.3644,45.4087,45.3391,45.3644,66800.0
2011-06-29 09:55:00,71.72,71.74,71.65,71.74,59000.0,45.3644,45.3771,45.3202,45.3771,59000.0
2011-06-29 10:00:00,71.75,71.85,71.56,71.7,98600.0,45.3834,45.4467,45.2632,45.3518,98600.0
2011-06-29 10:05:00,71.7,71.72,71.59,71.65,87600.0,45.3518,45.3644,45.2822,45.3202,87600.0
2011-06-29 10:10:00,71.65,71.79,71.65,71.79,104800.0,45.3202,45.4087,45.3202,45.4087,104800.0
2011-06-29 10:15:00,71.77,71.87,71.75,71.85,35600.0,45.3961,45.4593,45.3834,45.4467,35600.0
2011-06-29 10:20:00,71.84,71.91,71.8,71.8,35600.0,45.4403,45.4846,45.415,45.415,35600.0
2011-06-29 10:25:00,71.8,71.85,71.8,71.84,27400.0,45.415,45.4467,45.415,45.4403,27400.0
2011-06-29 10:30:00,71.85,71.87,71.72,71.78,25700.0,45.4467,45.4593,45.3644,45.4024,25700.0
2011-06-29 10:35:00,71.77,71.79,71.68,71.73,44200.0,45.3961,45.4087,45.3391,45.3708,44200.0
2011-06-29 10:40:00,71.72,71.81,71.72,71.78,68400.0,45.3644,45.4214,45.3644,45.4024,68400.0
2011-06-29 10:45:00,71.77,71.81,71.74,71.76,23200.0,45.3961,45.4214,45.3771,45.3897,23200.0
2011-06-29 10:50:00,71.76,71.86,71.75,71.81,35900.0,45.3897,45.453,45.3834,45.4214,35900.0
2011-06-29 10:55:00,71.81,72.0,71.81,71.99,36000.0,45.4214,45.5415,45.4214,45.5352,36000.0
2011-06-29 11:00:00,71.98,71.98,71.91,71.94,21900.0,45.5289,45.5289,45.4846,45.5036,21900.0
2011-06-29 11:05:00,71.94,72.0,71.91,71.98,18900.0,45.5036,45.5415,45.4846,45.5289,18900.0
2011-06-29 11:10:00,71.98,71.99,71.94,71.98,25700.0,45.5289,45.5352,45.5036,45.5289,25700.0
2011-06-29 11:15:00,71.99,72.0,71.93,71.95,40000.0,45.5352,45.5415,45.4973,45.5099,40000.0
2011-06-29 11:20:00,71.95,71.99,71.92,71.98,17400.0,45.5099,45.5352,45.4909,45.5289,17400.0
2011-06-29 11:25:00,71.97,72.0,71.91,71.94,27200.0,45.5226,45.5415,45.4846,45.5036,27200.0
2011-06-29 11:30:00,71.94,71.96,71.74,71.75,48400.0,45.5036,45.5162,45.3771,45.3834,48400.0
2011-06-29 11:35:00,71.73,71.81,71.72,71.76,26500.0,45.3708,45.4214,45.3644,45.3897,26500.0
2011-06-29 11:40:00,71.76,71.84,71.75,71.8,24500.0,45.3897,45.4403,45.3834,45.415,24500.0
2011-06-29 11:45:00,71.8,71.86,71.79,71.83,26900.0,45.415,45.453,45.4087,45.434,26900.0
2011-06-29 11:50:00,71.83,71.86,71.81,71.85,26800.0,45.434,45.453,45.4214,45.4467,26800.0
2011-06-29 11:55:00,71.85,71.87,71.83,71.84,41800.0,45.4467,45.4593,45.434,45.4403,41800.0
2011-06-29 12:00:00,71.85,71.9,71.82,71.9,43000.0,45.4467,45.4783,45.4277,45.4783,43000.0
2011-06-29 12:05:00,71.88,71.91,71.84,71.86,32300.0,45.4656,45.4846,45.4403,45.453,32300.0
2011-06-29 12:10:00,71.86,71.87,71.8,71.81,26400.0,45.453,45.4593,45.415,45.4214,26400.0
2011-06-29 12:15:00,71.81,71.81,71.78,71.78,23500.0,45.4214,45.4214,45.4024,45.4024,23500.0
2011-06-29 12:20:00,71.78,71.84,71.78,71.83,17100.0,45.4024,45.4403,45.4024,45.434,17100.0
2011-06-29 12:25:00,71.84,71.85,71.8,71.85,22500.0,45.4403,45.4467,45.415,45.4467,22500.0
2011-06-29 12:30:00,71.85,71.86,71.81,71.85,44300.0,45.4467,45.453,45.4214,45.4467,44300.0
2011-06-29 12:35:00,71.86,71.86,71.84,71.85,20800.0,45.453,45.453,45.4403,45.4467,20800.0
2011-06-29 12:40:00,71.85,71.88,71.84,71.87,35900.0,45.4467,45.4656,45.4403,45.4593,35900.0
2011-06-29 12:45:00,71.87,71.94,71.85,71.94,28200.0,45.4593,45.5036,45.4467,45.5036,28200.0
2011-06-29 12:50:00,71.94,71.98,71.94,71.95,23200.0,45.5036,45.5289,45.5036,45.5099,23200.0
2011-06-29 12:55:00,71.95,71.95,71.93,71.93,19400.0,45.5099,45.5099,45.4973,45.4973,19400.0
2011-06-29 13:00:00,71.93,71.99,71.91,71.98,29700.0,45.4973,45.5352,45.4846,45.5289,29700.0
2011-06-29 13:05:00,71.98,72.01,71.96,72.0,101400.0,45.5289,45.5479,45.5162,45.5415,101400.0
2011-06-29 13:10:00,72.01,72.08,71.99,72.05,73000.0,45.5479,45.5921,45.5352,45.5732,73000.0
2011-06-29 13:15:00,72.05,72.08,72.05,72.06,49500.0,45.5732,45.5921,45.5732,45.5795,49500.0
2011-06-29 13:20:00,72.07,72.08,72.04,72.06,31700.0,45.5858,45.5921,45.5668,45.5795,31700.0
2011-06-29 13:25:00,72.06,72.06,72.03,72.05,22500.0,45.5795,45.5795,45.5605,45.5732,22500.0
2011-06-29 13:30:00,72.06,72.12,72.04,72.1,17000.0,45.5795,45.6175,45.5668,45.6048,17000.0
2011-06-29 13:35:00,72.1,72.13,72.08,72.1,17300.0,45.6048,45.6238,45.5921,45.6048,17300.0
2011-06-29 13:40:00,72.1,72.15,72.1,72.14,21400.0,45.6048,45.6364,45.6048,45.6301,21400.0
2011-06-29 13:45:00,72.14,72.14,72.04,72.04,18400.0,45.6301,45.6301,45.5668,45.5668,18400.0
2011-06-29 13:50:00,72.04,72.06,71.97,71.99,30600.0,45.5668,45.5795,45.5226,45.5352,30600.0
2011-06-29 13:55:00,72.0,72.06,72.0,72.03,48900.0,45.5415,45.5795,45.5415,45.5605,48900.0
2011-06-29 14:00:00,72.03,72.06,71.99,72.06,27500.0,45.5605,45.5795,45.5352,45.5795,27500.0
2011-06-29 14:05:00,72.05,72.06,71.96,71.96,49700.0,45.5732,45.5795,45.5162,45.5162,49700.0
2011-06-29 14:10:00,71.97,72.0,71.93,71.97,94500.0,45.5226,45.5415,45.4973,45.5226,94500.0
2011-06-29 14:15:00,71.98,71.99,71.93,71.94,82400.0,45.5289,45.5352,45.4973,45.5036,82400.0
2011-06-29 14:20:00,71.94,71.95,71.75,71.81,88800.0,45.5036,45.5099,45.3834,45.4214,88800.0
2011-06-29 14:25:00,71.81,71.81,71.71,71.8,43700.0,45.4214,45.4214,45.3581,45.415,43700.0
2011-06-29 14:30:00,71.78,71.87,71.76,71.87,21000.0,45.4024,45.4593,45.3897,45.4593,21000.0
2011-06-29 14:35:00,71.87,71.9,71.82,71.83,37600.0,45.4593,45.4783,45.4277,45.434,37600.0
2011-06-29 14:40:00,71.84,71.84,71.76,71.8,39800.0,45.4403,45.4403,45.3897,45.415,39800.0
2011-06-29 14:45:00,71.8,71.83,71.74,71.77,55100.0,45.415,45.434,45.3771,45.3961,55100.0
2011-06-29 14:50:00,71.78,71.92,71.78,71.91,36300.0,45.4024,45.4909,45.4024,45.4846,36300.0
2011-06-29 14:55:00,71.93,71.98,71.91,71.97,36000.0,45.4973,45.5289,45.4846,45.5226,36000.0
2011-06-29 15:00:00,71.97,72.02,71.95,71.98,43600.0,45.5226,45.5542,45.5099,45.5289,43600.0
2011-06-29 15:05:00,71.98,71.99,71.95,71.99,18800.0,45.5289,45.5352,45.5099,45.5352,18800.0
2011-06-29 15:10:00,71.99,72.04,71.96,71.98,43200.0,45.5352,45.5668,45.5162,45.5289,43200.0
2011-06-29 15:15:00,71.97,72.06,71.96,72.03,34500.0,45.5226,45.5795,45.5162,45.5605,34500.0
2011-06-29 15:20:00,72.02,72.05,72.0,72.04,38600.0,45.5542,45.5732,45.5415,45.5668,38600.0
2011-06-29 15:25:00,72.04,72.12,72.04,72.06,36700.0,45.5668,45.6175,45.5668,45.5795,36700.0
2011-06-29 15:30:00,72.05,72.11,72.02,72.08,64200.0,45.5732,45.6111,45.5542,45.5921,64200.0
2011-06-29 15:35:00,72.07,72.09,72.04,72.08,54300.0,45.5858,45.5985,45.5668,45.5921,54300.0
2011-06-29 15:40:00,72.07,72.09,72.03,72.04,42600.0,45.5858,45.5985,45.5605,45.5668,42600.0
2011-06-29 15:45:00,72.04,72.07,71.99,72.03,97300.0,45.5668,45.5858,45.5352,45.5605,97300.0
2011-06-29 15:50:00,72.03,72.13,72.02,72.09,82000.0,45.5605,45.6238,45.5542,45.5985,82000.0
2011-06-29 15:55:00,72.08,72.09,71.97,71.99,174000.0,45.5921,45.5985,45.5226,45.5352,174000.0
2011-06-30 09:30:00,72.25,72.34,72.16,72.23,53500.0,45.6997,45.7566,45.6428,45.687,53500.0
2011-06-30 09:35:00,72.25,72.39,72.25,72.39,59400.0,45.6997,45.7882,45.6997,45.7882,59400.0
2011-06-30 09:40:00,72.37,72.71,72.25,72.68,87900.0,45.7756,45.9906,45.6997,45.9717,87900.0
2011-06-30 09:45:00,72.7,72.86,72.59,72.59,74400.0,45.9843,46.0855,45.9147,45.9147,74400.0
2011-06-30 09:50:00,72.6,72.73,72.53,72.73,76400.0,45.9211,46.0033,45.8768,46.0033,76400.0
2011-06-30 09:55:00,72.73,72.73,72.53,72.58,78300.0,46.0033,46.0033,45.8768,45.9084,78300.0
2011-06-30 10:00:00,72.57,72.81,72.57,72.81,45000.0,45.9021,46.0539,45.9021,46.0539,45000.0
2011-06-30 10:05:00,72.8,72.9,72.79,72.8,84600.0,46.0476,46.1108,46.0412,46.0476,84600.0
2011-06-30 10:10:00,72.79,72.79,72.67,72.7,32900.0,46.0412,46.0412,45.9653,45.9843,32900.0
2011-06-30 10:15:00,72.7,72.79,72.7,72.77,58600.0,45.9843,46.0412,45.9843,46.0286,58600.0
2011-06-30 10:20:00,72.78,72.85,72.76,72.85,78100.0,46.0349,46.0792,46.0223,46.0792,78100.0
2011-06-30 10:25:00,72.86,72.88,72.82,72.84,51400.0,46.0855,46.0982,46.0602,46.0729,51400.0
2011-06-30 10:30:00,72.83,72.85,72.77,72.85,42500.0,46.0665,46.0792,46.0286,46.0792,42500.0
2011-06-30 10:35:00,72.85,72.87,72.83,72.83,46800.0,46.0792,46.0918,46.0665,46.0665,46800.0
2011-06-30 10:40:00,72.83,72.88,72.75,72.78,96100.0,46.0665,46.0982,46.0159,46.0349,96100.0
2011-06-30 10:45:00,72.78,72.89,72.78,72.89,48000.0,46.0349,46.1045,46.0349,46.1045,48000.0
2011-06-30 10:50:00,72.89,72.93,72.87,72.89,55400.0,46.1045,46.1298,46.0918,46.1045,55400.0
2011-06-30 10:55:00,72.9,72.92,72.81,72.83,47200.0,46.1108,46.1235,46.0539,46.0665,47200.0
2011-06-30 11:00:00,72.83,72.97,72.82,72.96,65300.0,46.0665,46.1551,46.0602,46.1488,65300.0
2011-06-30 11:05:00,72.96,72.98,72.92,72.97,35800.0,46.1488,46.1614,46.1235,46.1551,35800.0
2011-06-30 11:10:00,72.97,73.0,72.96,72.98,24600.0,46.1551,46.1741,46.1488,46.1614,24600.0
2011-06-30 11:15:00,72.99,73.0,72.96,72.99,14100.0,46.1677,46.1741,46.1488,46.1677,14100.0
2011-06-30 11:20:00,72.99,73.03,72.98,73.0,37000.0,46.1677,46.193,46.1614,46.1741,37000.0
2011-06-30 11:25:00,73.0,73.01,72.93,72.95,23600.0,46.1741,46.1804,46.1298,46.1424,23600.0
2011-06-30 11:30:00,72.95,73.02,72.95,73.02,23700.0,46.1424,46.1867,46.1424,46.1867,23700.0
2011-06-30 11:35:00,73.02,73.04,72.98,72.99,52000.0,46.1867,46.1994,46.1614,46.1677,52000.0
2011-06-30 11:40:00,72.98,72.99,72.9,72.91,36900.0,46.1614,46.1677,46.1108,46.1171,36900.0
2011-06-30 11:45:00,72.91,72.98,72.9,72.98,30100.0,46.1171,46.1614,46.1108,46.1614,30100.0
2011-06-30 11:50:00,72.98,73.0,72.97,72.98,16600.0,46.1614,46.1741,46.1551,46.1614,16600.0
2011-06-30 11:55:00,72.98,73.03,72.97,72.97,41700.0,46.1614,46.193,46.1551,46.1551,41700.0
2011-06-30 12:00:00,72.97,72.99,72.94,72.99,13300.0,46.1551,46.1677,46.1361,46.1677,13300.0
2011-06-30 12:05:00,72.99,72.99,72.94,72.96,21500.0,46.1677,46.1677,46.1361,46.1488,21500.0
2011-06-30 12:10:00,72.95,72.97,72.88,72.89,29400.0,46.1424,46.1551,46.0982,46.1045,29400.0
2011-06-30 12:15:00,72.89,72.97,72.88,72.97,23900.0,46.1045,46.1551,46.0982,46.1551,23900.0
2011-06-30 12:20:00,72.97,72.97,72.93,72.93,16200.0,46.1551,46.1551,46.1298,46.1298,16200.0
2011-06-30 12:25:00,72.93,72.96,72.92,72.95,24300.0,46.1298,46.1488,46.1235,46.1424,24300.0
2011-06-30 12:30:00,72.94,72.95,72.89,72.91,15200.0,46.1361,46.1424,46.1045,46.1171,15200.0
2011-06-30 12:35:00,72.91,72.92,72.89,72.92,12000.0,46.1171,46.1235,46.1045,46.1235,12000.0
2011-06-30 12:40:00,72.92,72.94,72.91,72.94,13600.0,46.1235,46.1361,46.1171,46.1361,13600.0
2011-06-30 12:45:00,72.94,72.95,72.93,72.95,12100.0,46.1361,46.1424,46.1298,46.1424,12100.0
2011-06-30 12:50:00,72.94,72.98,72.92,72.93,20900.0,46.1361,46.1614,46.1235,46.1298,20900.0
2011-06-30 12:55:00,72.94,72.94,72.9,72.93,15300.0,46.1361,46.1361,46.1108,46.1298,15300.0
2011-06-30 13:00:00,72.93,73.01,72.92,73.0,45300.0,46.1298,46.1804,46.1235,46.1741,45300.0
2011-06-30 13:05:00,73.0,73.05,73.0,73.02,12900.0,46.1741,46.2057,46.1741,46.1867,12900.0
2011-06-30 13:10:00,73.03,73.04,73.0,73.0,18200.0,46.193,46.1994,46.1741,46.1741,18200.0
2011-06-30 13:15:00,73.0,73.01,72.99,73.01,32900.0,46.1741,46.1804,46.1677,46.1804,32900.0
2011-06-30 13:20:00,73.0,73.01,72.97,72.97,37400.0,46.1741,46.1804,46.1551,46.1551,37400.0
2011-06-30 13:25:00,72.97,73.03,72.97,73.03,25800.0,46.1551,46.193,46.1551,46.193,25800.0
2011-06-30 13:30:00,73.03,73.05,73.0,73.0,46200.0,46.193,46.2057,46.1741,46.1741,46200.0
2011-06-30 13:35:00,73.01,73.02,72.98,73.02,31400.0,46.1804,46.1867,46.1614,46.1867,31400.0
2011-06-30 13:40:00,73.01,73.04,73.0,73.03,21900.0,46.1804,46.1994,46.1741,46.193,21900.0
2011-06-30 13:45:00,73.04,73.05,73.0,73.03,16900.0,46.1994,46.2057,46.1741,46.193,16900.0
2011-06-30 13:50:00,73.03,73.06,73.01,73.06,12800.0,46.193,46.212,46.1804,46.212,12800.0
2011-06-30 13:55:00,73.06,73.09,73.04,73.07,29200.0,46.212,46.231,46.1994,46.2183,29200.0
2011-06-30 14:00:00,73.08,73.1,73.05,73.06,28000.0,46.2247,46.2373,46.2057,46.212,28000.0
2011-06-30 14:05:00,73.05,73.07,73.04,73.04,23400.0,46.2057,46.2183,46.1994,46.1994,23400.0
2011-06-30 14:10:00,73.04,73.05,73.02,73.02,25100.0,46.1994,46.2057,46.1867,46.1867,25100.0
2011-06-30 14:15:00,73.02,73.04,73.0,73.01,21900.0,46.1867,46.1994,46.1741,46.1804,21900.0
2011-06-30 14:20:00,73.0,73.03,72.98,73.03,28900.0,46.1741,46.193,46.1614,46.193,28900.0
2011-06-30 14:25:00,73.03,73.04,73.0,73.01,25500.0,46.193,46.1994,46.1741,46.1804,25500.0
2011-06-30 14:30:00,73.01,73.05,72.99,73.05,33000.0,46.1804,46.2057,46.1677,46.2057,33000.0
2011-06-30 14:35:00,73.06,73.1,73.06,73.1,28000.0,46.212,46.2373,46.212,46.2373,28000.0
2011-06-30 14:40:00,73.1,73.14,73.1,73.13,25900.0,46.2373,46.2626,46.2373,46.2563,25900.0
2011-06-30 14:45:00,73.13,73.17,73.07,73.08,32200.0,46.2563,46.2816,46.2183,46.2247,32200.0
2011-06-30 14:50:00,73.08,73.08,73.04,73.07,26900.0,46.2247,46.2247,46.1994,46.2183,26900.0
2011-06-30 14:55:00,73.07,73.14,73.07,73.07,30400.0,46.2183,46.2626,46.2183,46.2183,30400.0
2011-06-30 15:00:00,73.07,73.08,73.04,73.06,14100.0,46.2183,46.2247,46.1994,46.212,14100.0
2011-06-30 15:05:00,73.04,73.04,72.99,73.03,35300.0,46.1994,46.1994,46.1677,46.193,35300.0
2011-06-30 15:10:00,73.03,73.03,72.97,72.98,23500.0,46.193,46.193,46.1551,46.1614,23500.0
2011-06-30 15:15:00,72.98,73.02,72.98,73.01,21700.0,46.1614,46.1867,46.1614,46.1804,21700.0
2011-06-30 15:20:00,73.02,73.05,73.02,73.04,38900.0,46.1867,46.2057,46.1867,46.1994,38900.0
2011-06-30 15:25:00,73.05,73.07,73.01,73.05,24300.0,46.2057,46.2183,46.1804,46.2057,24300.0
2011-06-30 15:30:00,73.05,73.1,73.05,73.1,51400.0,46.2057,46.2373,46.2057,46.2373,51400.0
2011-06-30 15:35:00,73.1,73.18,73.09,73.16,58600.0,46.2373,46.2879,46.231,46.2753,58600.0
2011-06-30 15:40:00,73.15,73.16,73.09,73.12,51500.0,46.2689,46.2753,46.231,46.25,51500.0
2011-06-30 15:45:00,73.11,73.12,73.02,73.08,141000.0,46.2436,46.25,46.1867,46.2247,141000.0
2011-06-30 15:50:00,73.07,73.08,72.96,72.98,158200.0,46.2183,46.2247,46.1488,46.1614,158200.0
2011-06-30 15:55:00,72.98,72.98,72.92,72.94,373900.0,46.1614,46.1614,46.1235,46.1361,373900.0
2011-07-01 09:30:00,73.09,73.14,72.9,72.9,43000.0,46.231,46.2626,46.1108,46.1108,43000.0
2011-07-01 09:35:00,72.93,73.11,72.91,73.07,34300.0,46.1298,46.2436,46.1171,46.2183,34300.0
2011-07-01 09:40:00,73.07,73.19,73.05,73.15,29500.0,46.2183,46.2942,46.2057,46.2689,29500.0
2011-07-01 09:45:00,73.16,73.2,73.11,73.12,30400.0,46.2753,46.3006,46.2436,46.25,30400.0
2011-07-01 09:50:00,73.13,73.28,73.13,73.24,17900.0,46.2563,46.3512,46.2563,46.3259,17900.0
2011-07-01 09:55:00,73.26,73.3,73.14,73.16,28600.0,46.3385,46.3638,46.2626,46.2753,28600.0
2011-07-01 10:00:00,73.17,73.77,73.17,73.76,233600.0,46.2816,46.6611,46.2816,46.6548,233600.0
2011-07-01 10:05:00,73.75,73.78,73.61,73.76,54900.0,46.6485,46.6674,46.5599,46.6548,54900.0
2011-07-01 10:10:00,73.76,73.85,73.73,73.83,66100.0,46.6548,46.7117,46.6358,46.6991,66100.0
2011-07-01 10:15:00,73.82,73.86,73.8,73.86,121600.0,46.6927,46.718,46.6801,46.718,121600.0
2011-07-01 10:20:00,73.85,73.87,73.83,73.84,96000.0,46.7117,46.7244,46.6991,46.7054,96000.0
2011-07-01 10:25:00,73.84,73.86,73.8,73.85,53400.0,46.7054,46.718,46.6801,46.7117,53400.0
2011-07-01 10:30:00,73.85,73.85,73.74,73.81,37200.0,46.7117,46.7117,46.6421,46.6864,37200.0
2011-07-01 10:35:00,73.81,73.86,73.79,73.85,54900.0,46.6864,46.718,46.6738,46.7117,54900.0
2011-07-01 10:40:00,73.85,73.85,73.75,73.77,24300.0,46.7117,46.7117,46.6485,46.6611,24300.0
2011-07-01 10:45:00,73.78,73.8,73.75,73.8,53400.0,46.6674,46.6801,46.6485,46.6801,53400.0
2011-07-01 10:50:00,73.79,73.8,73.77,73.78,25300.0,46.6738,46.6801,46.6611,46.6674,25300.0
2011-07-01 10:55:00,73.77,73.78,73.64,73.64,27400.0,46.6611,46.6674,46.5789,46.5789,27400.0
2011-07-01 11:00:00,73.63,73.66,73.61,73.64,35500.0,46.5726,46.5915,46.5599,46.5789,35500.0
2011-07-01 11:05:00,73.64,73.69,73.63,73.69,28700.0,46.5789,46.6105,46.5726,46.6105,28700.0
2011-07-01 11:10:00,73.69,73.73,73.68,73.71,16700.0,46.6105,46.6358,46.6042,46.6232,16700.0
2011-07-01 11:15:00,73.72,73.74,73.69,73.7,22400.0,46.6295,46.6421,46.6105,46.6168,22400.0
2011-07-01 11:20:00,73.69,73.78,73.69,73.75,22900.0,46.6105,46.6674,46.6105,46.6485,22900.0
2011-07-01 11:25:00,73.75,73.78,73.72,73.77,13300.0,46.6485,46.6674,46.6295,46.6611,13300.0
2011-07-01 11:30:00,73.78,73.78,73.73,73.74,9900.0,46.6674,46.6674,46.6358,46.6421,9900.0
2011-07-01 11:35:00,73.74,73.78,73.7,73.72,41400.0,46.6421,46.6674,46.6168,46.6295,41400.0
2011-07-01 11:40:00,73.71,73.72,73.65,73.65,22900.0,46.6232,46.6295,46.5852,46.5852,22900.0
2011-07-01 11:45:00,73.65,73.65,73.57,73.59,26200.0,46.5852,46.5852,46.5346,46.5473,26200.0
2011-07-01 11:50:00,73.59,73.59,73.54,73.55,20400.0,46.5473,46.5473,46.5156,46.522,20400.0
2011-07-01 11:55:00,73.55,73.63,73.55,73.62,12000.0,46.522,46.5726,46.522,46.5662,12000.0
2011-07-01 12:00:00,73.63,73.64,73.58,73.6,24800.0,46.5726,46.5789,46.5409,46.5536,24800.0
2011-07-01 12:05:00,73.61,73.66,73.61,73.65,26100.0,46.5599,46.5915,46.5599,46.5852,26100.0
2011-07-01 12:10:00,73.65,73.69,73.64,73.68,21000.0,46.5852,46.6105,46.5789,46.6042,21000.0
2011-07-01 12:15:00,73.68,73.69,73.67,73.69,12200.0,46.6042,46.6105,46.5979,46.6105,12200.0
2011-07-01 12:20:00,73.68,73.72,73.68,73.72,15100.0,46.6042,46.6295,46.6042,46.6295,15100.0
2011-07-01 12:25:00,73.72,73.79,73.71,73.77,29100.0,46.6295,46.6738,46.6232,46.6611,29100.0
2011-07-01 12:30:00,73.78,73.78,73.73,73.74,17300.0,46.6674,46.6674,46.6358,46.6421,17300.0
2011-07-01 12:35:00,73.74,73.79,73.73,73.79,10800.0,46.6421,46.6738,46.6358,46.6738,10800.0
2011-07-01 12:40:00,73.78,73.8,73.78,73.79,19300.0,46.6674,46.6801,46.6674,46.6738,19300.0
2011-07-01 12:45:00,73.78,73.8,73.78,73.8,16900.0,46.6674,46.6801,46.6674,46.6801,16900.0
2011-07-01 12:50:00,73.8,73.8,73.77,73.78,19600.0,46.6801,46.6801,46.6611,46.6674,19600.0
2011-07-01 12:55:00,73.78,73.8,73.77,73.8,26100.0,46.6674,46.6801,46.6611,46.6801,26100.0
2011-07-01 13:00:00,73.79,73.85,73.79,73.84,27900.0,46.6738,46.7117,46.6738,46.7054,27900.0
2011-07-01 13:05:00,73.85,73.92,73.82,73.92,51200.0,46.7117,46.756,46.6927,46.756,51200.0
2011-07-01 13:10:00,73.91,73.98,73.89,73.96,28600.0,46.7497,46.7939,46.737,46.7813,28600.0
2011-07-01 13:15:00,73.97,73.98,73.95,73.95,28600.0,46.7876,46.7939,46.775,46.775,28600.0
2011-07-01 13:20:00,73.94,73.96,73.87,73.87,46500.0,46.7686,46.7813,46.7244,46.7244,46500.0
2011-07-01 13:25:00,73.87,73.89,73.83,73.87,20600.0,46.7244,46.737,46.6991,46.7244,20600.0
2011-07-01 13:30:00,73.87,73.89,73.85,73.85,14600.0,46.7244,46.737,46.7117,46.7117,14600.0
2011-07-01 13:35:00,73.85,74.05,73.85,74.03,104900.0,46.7117,46.8382,46.7117,46.8256,104900.0
2011-07-01 13:40:00,74.02,74.02,73.87,73.88,30200.0,46.8192,46.8192,46.7244,46.7307,30200.0
2011-07-01 13:45:00,73.89,73.91,73.87,73.87,23800.0,46.737,46.7497,46.7244,46.7244,23800.0
2011-07-01 13:50:00,73.87,73.9,73.85,73.9,16000.0,46.7244,46.7433,46.7117,46.7433,16000.0
2011-07-01 13:55:00,73.9,73.92,73.83,73.84,28200.0,46.7433,46.756,46.6991,46.7054,28200.0
2011-07-01 14:00:00,73.85,73.86,73.82,73.82,34100.0,46.7117,46.718,46.6927,46.6927,34100.0
2011-07-01 14:05:00,73.82,73.83,73.81,73.81,21000.0,46.6927,46.6991,46.6864,46.6864,21000.0
2011-07-01 14:10:00,73.82,73.82,73.78,73.78,20000.0,46.6927,46.6927,46.6674,46.6674,20000.0
2011-07-01 14:15:00,73.79,73.81,73.77,73.77,29400.0,46.6738,46.6864,46.6611,46.6611,29400.0
2011-07-01 14:20:00,73.78,73.8,73.77,73.8,22800.0,46.6674,46.6801,46.6611,46.6801,22800.0
2011-07-01 14:25:00,73.8,73.82,73.79,73.8,14700.0,46.6801,46.6927,46.6738,46.6801,14700.0
2011-07-01 14:30:00,73.8,73.85,73.78,73.85,23200.0,46.6801,46.7117,46.6674,46.7117,23200.0
2011-07-01 14:35:00,73.86,73.92,73.86,73.92,20400.0,46.718,46.756,46.718,46.756,20400.0
2011-07-01 14:40:00,73.92,73.97,73.92,73.97,24500.0,46.756,46.7876,46.756,46.7876,24500.0
2011-07-01 14:45:00,73.98,74.0,73.96,73.99,26000.0,46.7939,46.8066,46.7813,46.8003,26000.0
2011-07-01 14:50:00,73.99,74.04,73.98,74.03,23100.0,46.8003,46.8319,46.7939,46.8256,23100.0
2011-07-01 14:55:00,74.02,74.11,74.01,74.09,51600.0,46.8192,46.8762,46.8129,46.8635,51600.0
2011-07-01 15:00:00,74.08,74.12,74.07,74.09,57600.0,46.8572,46.8825,46.8509,46.8635,57600.0
2011-07-01 15:05:00,74.09,74.12,74.05,74.05,41100.0,46.8635,46.8825,46.8382,46.8382,41100.0
2011-07-01 15:10:00,74.05,74.1,74.04,74.1,34900.0,46.8382,46.8698,46.8319,46.8698,34900.0
2011-07-01 15:15:00,74.1,74.1,74.05,74.06,22800.0,46.8698,46.8698,46.8382,46.8445,22800.0
2011-07-01 15:20:00,74.06,74.06,73.95,73.95,61700.0,46.8445,46.8445,46.775,46.775,61700.0
2011-07-01 15:25:00,73.95,74.01,73.95,74.0,58900.0,46.775,46.8129,46.775,46.8066,58900.0
2011-07-01 15:30:00,74.0,74.06,73.98,74.05,49300.0,46.8066,46.8445,46.7939,46.8382,49300.0
2011-07-01 15:35:00,74.05,74.05,74.01,74.05,59900.0,46.8382,46.8382,46.8129,46.8382,59900.0
2011-07-01 15:40:00,74.05,74.07,74.03,74.04,75400.0,46.8382,46.8509,46.8256,46.8319,75400.0
2011-07-01 15:45:00,74.05,74.07,74.0,74.04,146900.0,46.8382,46.8509,46.8066,46.8319,146900.0
2011-07-01 15:50:00,74.04,74.06,73.96,73.97,100800.0,46.8319,46.8445,46.7813,46.7876,100800.0
2011-07-01 15:55:00,73.96,73.98,73.93,73.96,221700.0,46.7813,46.7939,46.7623,46.7813,221700.0
2011-07-05 09:30:00,74.0,74.0,73.57,73.61,69600.0,46.8066,46.8066,46.5346,46.5599,69600.0
2011-07-05 09:35:00,73.57,73.73,73.53,73.64,51000.0,46.5346,46.6358,46.5093,46.5789,51000.0
2011-07-05 09:40:00,73.64,73.64,73.5,73.5,42700.0,46.5789,46.5789,46.4903,46.4903,42700.0
2011-07-05 09:45:00,73.51,73.61,73.51,73.58,39600.0,46.4967,46.5599,46.4967,46.5409,39600.0
2011-07-05 09:50:00,73.59,73.62,73.55,73.56,17600.0,46.5473,46.5662,46.522,46.5283,17600.0
2011-07-05 09:55:00,73.56,73.56,73.52,73.54,19700.0,46.5283,46.5283,46.503,46.5156,19700.0
2011-07-05 10:00:00,73.54,73.68,73.49,73.68,39700.0,46.5156,46.6042,46.484,46.6042,39700.0
2011-07-05 10:05:00,73.68,73.71,73.61,73.62,41100.0,46.6042,46.6232,46.5599,46.5662,41100.0
2011-07-05 10:10:00,73.63,73.65,73.56,73.56,45000.0,46.5726,46.5852,46.5283,46.5283,45000.0
2011-07-05 10:15:00,73.55,73.55,73.42,73.43,34500.0,46.522,46.522,46.4397,46.4461,34500.0
2011-07-05 10:20:00,73.43,73.47,73.4,73.4,25300.0,46.4461,46.4714,46.4271,46.4271,25300.0
2011-07-05 10:25:00,73.41,73.42,73.36,73.42,24200.0,46.4334,46.4397,46.4018,46.4397,24200.0
2011-07-05 10:30:00,73.42,73.48,73.38,73.38,22000.0,46.4397,46.4777,46.4144,46.4144,22000.0
2011-07-05 10:35:00,73.39,73.41,73.36,73.4,18100.0,46.4208,46.4334,46.4018,46.4271,18100.0
2011-07-05 10:40:00,73.4,73.52,73.4,73.51,21500.0,46.4271,46.503,46.4271,46.4967,21500.0
2011-07-05 10:45:00,73.52,73.6,73.48,73.49,33600.0,46.503,46.5536,46.4777,46.484,33600.0
2011-07-05 10:50:00,73.49,73.57,73.49,73.54,16000.0,46.484,46.5346,46.484,46.5156,16000.0
2011-07-05 10:55:00,73.54,73.54,73.47,73.5,23200.0,46.5156,46.5156,46.4714,46.4903,23200.0
2011-07-05 11:00:00,73.5,73.55,73.44,73.45,29100.0,46.4903,46.522,46.4524,46.4587,29100.0
2011-07-05 11:05:00,73.45,73.48,73.42,73.43,23300.0,46.4587,46.4777,46.4397,46.4461,23300.0
2011-07-05 11:10:00,73.43,73.46,73.43,73.44,14700.0,46.4461,46.465,46.4461,46.4524,14700.0
2011-07-05 11:15:00,73.43,73.49,73.42,73.49,19900.0,46.4461,46.484,46.4397,46.484,19900.0
2011-07-05 11:20:00,73.49,73.53,73.49,73.52,9100.0,46.484,46.5093,46.484,46.503,9100.0
2011-07-05 11:25:00,73.53,73.55,73.42,73.44,12000.0,46.5093,46.522,46.4397,46.4524,12000.0
2011-07-05 11:30:00,73.44,73.48,73.4,73.46,29900.0,46.4524,46.4777,46.4271,46.465,29900.0
2011-07-05 11:35:00,73.46,73.51,73.46,73.46,17800.0,46.465,46.4967,46.465,46.465,17800.0
2011-07-05 11:40:00,73.47,73.55,73.47,73.55,12100.0,46.4714,46.522,46.4714,46.522,12100.0
2011-07-05 11:45:00,73.55,73.62,73.54,73.61,25600.0,46.522,46.5662,46.5156,46.5599,25600.0
2011-07-05 11:50:00,73.6,73.65,73.6,73.64,9400.0,46.5536,46.5852,46.5536,46.5789,9400.0
2011-07-05 11:55:00,73.65,73.74,73.65,73.72,51800.0,46.5852,46.6421,46.5852,46.6295,51800.0
2011-07-05 12:00:00,73.71,73.74,73.71,73.73,18800.0,46.6232,46.6421,46.6232,46.6358,18800.0
2011-07-05 12:05:00,73.71,73.8,73.71,73.76,32700.0,46.6232,46.6801,46.6232,46.6548,32700.0
2011-07-05 12:10:00,73.77,73.83,73.77,73.79,43700.0,46.6611,46.6991,46.6611,46.6738,43700.0
2011-07-05 12:15:00,73.79,73.79,73.74,73.75,17900.0,46.6738,46.6738,46.6421,46.6485,17900.0
2011-07-05 12:20:00,73.75,73.8,73.74,73.8,26500.0,46.6485,46.6801,46.6421,46.6801,26500.0
2011-07-05 12:25:00,73.8,73.82,73.79,73.82,13900.0,46.6801,46.6927,46.6738,46.6927,13900.0
2011-07-05 12:30:00,73.82,73.83,73.81,73.82,14400.0,46.6927,46.6991,46.6864,46.6927,14400.0
2011-07-05 12:35:00,73.82,73.84,73.82,73.84,13300.0,46.6927,46.7054,46.6927,46.7054,13300.0
2011-07-05 12:40:00,73.84,73.9,73.84,73.88,25000.0,46.7054,46.7433,46.7054,46.7307,25000.0
2011-07-05 12:45:00,73.87,73.9,73.84,73.84,24000.0,46.7244,46.7433,46.7054,46.7054,24000.0
2011-07-05 12:50:00,73.85,73.86,73.81,73.84,29700.0,46.7117,46.718,46.6864,46.7054,29700.0
2011-07-05 12:55:00,73.83,73.87,73.83,73.87,12400.0,46.6991,46.7244,46.6991,46.7244,12400.0
2011-07-05 13:00:00,73.87,73.92,73.87,73.91,33500.0,46.7244,46.756,46.7244,46.7497,33500.0
2011-07-05 13:05:00,73.92,73.95,73.92,73.95,26300.0,46.756,46.775,46.756,46.775,26300.0
2011-07-05 13:10:00,73.95,73.96,73.93,73.95,35700.0,46.775,46.7813,46.7623,46.775,35700.0
2011-07-05 13:15:00,73.96,73.97,73.92,73.93,26300.0,46.7813,46.7876,46.756,46.7623,26300.0
2011-07-05 13:20:00,73.93,73.93,73.87,73.88,9300.0,46.7623,46.7623,46.7244,46.7307,9300.0
2011-07-05 13:25:00,73.88,73.88,73.87,73.88,4100.0,46.7307,46.7307,46.7244,46.7307,4100.0
2011-07-05 13:30:00,73.88,73.88,73.83,73.84,7500.0,46.7307,46.7307,46.6991,46.7054,7500.0
2011-07-05 13:35:00,73.84,73.85,73.84,73.85,7800.0,46.7054,46.7117,46.7054,46.7117,7800.0
2011-07-05 13:40:00,73.84,73.85,73.81,73.83,11400.0,46.7054,46.7117,46.6864,46.6991,11400.0
2011-07-05 13:45:00,73.83,73.91,73.82,73.91,21400.0,46.6991,46.7497,46.6927,46.7497,21400.0
2011-07-05 13:50:00,73.91,73.91,73.88,73.91,7700.0,46.7497,46.7497,46.7307,46.7497,7700.0
2011-07-05 13:55:00,73.91,73.97,73.91,73.97,21800.0,46.7497,46.7876,46.7497,46.7876,21800.0
2011-07-05 14:00:00,73.96,73.98,73.77,73.82,75900.0,46.7813,46.7939,46.6611,46.6927,75900.0
2011-07-05 14:05:00,73.81,73.83,73.75,73.76,28400.0,46.6864,46.6991,46.6485,46.6548,28400.0
2011-07-05 14:10:00,73.75,73.83,73.73,73.82,19600.0,46.6485,46.6991,46.6358,46.6927,19600.0
2011-07-05 14:15:00,73.81,73.82,73.69,73.69,24700.0,46.6864,46.6927,46.6105,46.6105,24700.0
2011-07-05 14:20:00,73.68,73.68,73.53,73.58,50100.0,46.6042,46.6042,46.5093,46.5409,50100.0
2011-07-05 14:25:00,73.58,73.62,73.55,73.61,27300.0,46.5409,46.5662,46.522,46.5599,27300.0
2011-07-05 14:30:00,73.61,73.64,73.58,73.6,25800.0,46.5599,46.5789,46.5409,46.5536,25800.0
2011-07-05 14:35:00,73.6,73.76,73.59,73.76,33100.0,46.5536,46.6548,46.5473,46.6548,33100.0
2011-07-05 14:40:00,73.76,73.77,73.73,73.73,22600.0,46.6548,46.6611,46.6358,46.6358,22600.0
2011-07-05 14:45:00,73.74,73.76,73.72,73.76,19400.0,46.6421,46.6548,46.6295,46.6548,19400.0
2011-07-05 14:50:00,73.75,73.77,73.73,73.74,9600.0,46.6485,46.6611,46.6358,46.6421,9600.0
2011-07-05 14:55:00,73.73,73.8,73.71,73.79,20500.0,46.6358,46.6801,46.6232,46.6738,20500.0
2011-07-05 15:00:00,73.78,73.8,73.75,73.8,28100.0,46.6674,46.6801,46.6485,46.6801,28100.0
2011-07-05 15:05:00,73.8,73.89,73.8,73.88,38900.0,46.6801,46.737,46.6801,46.7307,38900.0
2011-07-05 15:10:00,73.89,73.89,73.82,73.82,25700.0,46.737,46.737,46.6927,46.6927,25700.0
2011-07-05 15:15:00,73.82,73.89,73.81,73.86,33000.0,46.6927,46.737,46.6864,46.718,33000.0
2011-07-05 15:20:00,73.86,73.95,73.86,73.94,51900.0,46.718,46.775,46.718,46.7686,51900.0
2011-07-05 15:25:00,73.94,73.94,73.9,73.93,25800.0,46.7686,46.7686,46.7433,46.7623,25800.0
2011-07-05 15:30:00,73.93,73.98,73.92,73.94,57900.0,46.7623,46.7939,46.756,46.7686,57900.0
2011-07-05 15:35:00,73.93,73.95,73.91,73.92,32600.0,46.7623,46.775,46.7497,46.756,32600.0
2011-07-05 15:40:00,73.92,73.92,73.87,73.92,40500.0,46.756,46.756,46.7244,46.756,40500.0
2011-07-05 15:45:00,73.9,73.9,73.78,73.82,105200.0,46.7433,46.7433,46.6674,46.6927,105200.0
2011-07-05 15:50:00,73.81,73.85,73.78,73.83,103400.0,46.6864,46.7117,46.6674,46.6991,103400.0
2011-07-05 15:55:00,73.82,73.83,73.78,73.79,170600.0,46.6927,46.6991,46.6674,46.6738,170600.0
2011-07-06 09:30:00,73.75,74.01,73.73,74.01,72400.0,46.6485,46.8129,46.6358,46.8129,72400.0
2011-07-06 09:35:00,74.01,74.14,74.01,74.09,46200.0,46.8129,46.8951,46.8129,46.8635,46200.0
2011-07-06 09:40:00,74.09,74.15,73.98,74.05,23000.0,46.8635,46.9015,46.7939,46.8382,23000.0
2011-07-06 09:45:00,74.06,74.17,74.03,74.12,39900.0,46.8445,46.9141,46.8256,46.8825,39900.0
2011-07-06 09:50:00,74.12,74.13,73.96,73.96,34000.0,46.8825,46.8888,46.7813,46.7813,34000.0
2011-07-06 09:55:00,73.96,74.0,73.9,73.92,18000.0,46.7813,46.8066,46.7433,46.756,18000.0
2011-07-06 10:00:00,73.91,74.11,73.88,74.0,193000.0,46.7497,46.8762,46.7307,46.8066,193000.0
2011-07-06 10:05:00,74.0,74.13,73.98,74.13,60400.0,46.8066,46.8888,46.7939,46.8888,60400.0
2011-07-06 10:10:00,74.13,74.15,74.12,74.12,32700.0,46.8888,46.9015,46.8825,46.8825,32700.0
2011-07-06 10:15:00,74.11,74.14,74.07,74.1,57600.0,46.8762,46.8951,46.8509,46.8698,57600.0
2011-07-06 10:20:00,74.1,74.23,74.08,74.23,59600.0,46.8698,46.9521,46.8572,46.9521,59600.0
2011-07-06 10:25:00,74.23,74.29,74.21,74.26,95800.0,46.9521,46.99,46.9394,46.971,95800.0
2011-07-06 10:30:00,74.26,74.26,74.21,74.23,58600.0,46.971,46.971,46.9394,46.9521,58600.0
2011-07-06 10:35:00,74.22,74.28,74.17,74.28,86700.0,46.9457,46.9837,46.9141,46.9837,86700.0
2011-07-06 10:40:00,74.29,74.32,74.28,74.28,30900.0,46.99,47.009,46.9837,46.9837,30900.0
2011-07-06 10:45:00,74.28,74.29,74.25,74.26,89400.0,46.9837,46.99,46.9647,46.971,89400.0
2011-07-06 10:50:00,74.26,74.44,74.24,74.43,123800.0,46.971,47.0849,46.9584,47.0786,123800.0
2011-07-06 10:55:00,74.44,74.5,74.44,74.48,65700.0,47.0849,47.1229,47.0849,47.1102,65700.0
2011-07-06 11:00:00,74.49,74.54,74.48,74.54,77200.0,47.1165,47.1482,47.1102,47.1482,77200.0
2011-07-06 11:05:00,74.53,74.54,74.46,74.47,27400.0,47.1418,47.1482,47.0976,47.1039,27400.0
2011-07-06 11:10:00,74.46,74.6,74.46,74.55,53900.0,47.0976,47.1861,47.0976,47.1545,53900.0
2011-07-06 11:15:00,74.54,74.61,74.5,74.61,53800.0,47.1482,47.1924,47.1229,47.1924,53800.0
2011-07-06 11:20:00,74.6,74.67,74.6,74.65,79300.0,47.1861,47.2304,47.1861,47.2177,79300.0
2011-07-06 11:25:00,74.64,74.75,74.61,74.73,67700.0,47.2114,47.281,47.1924,47.2683,67700.0
2011-07-06 11:30:00,74.73,74.74,74.66,74.68,38200.0,47.2683,47.2747,47.2241,47.2367,38200.0
2011-07-06 11:35:00,74.67,74.81,74.66,74.78,61000.0,47.2304,47.3189,47.2241,47.3,61000.0
2011-07-06 11:40:00,74.79,74.87,74.76,74.78,55500.0,47.3063,47.3569,47.2873,47.3,55500.0
2011-07-06 11:45:00,74.76,74.78,74.72,74.77,68200.0,47.2873,47.3,47.262,47.2936,68200.0
2011-07-06 11:50:00,74.78,74.79,74.77,74.78,19200.0,47.3,47.3063,47.2936,47.3,19200.0
2011-07-06 11:55:00,74.78,74.84,74.77,74.81,20100.0,47.3,47.3379,47.2936,47.3189,20100.0
2011-07-06 12:00:00,74.81,74.86,74.8,74.8,54000.0,47.3189,47.3506,47.3126,47.3126,54000.0
2011-07-06 12:05:00,74.8,74.85,74.77,74.78,37400.0,47.3126,47.3442,47.2936,47.3,37400.0
2011-07-06 12:10:00,74.78,74.86,74.77,74.84,34000.0,47.3,47.3506,47.2936,47.3379,34000.0
2011-07-06 12:15:00,74.85,74.89,74.85,74.89,34200.0,47.3442,47.3695,47.3442,47.3695,34200.0
2011-07-06 12:20:00,74.88,74.9,74.86,74.9,26200.0,47.3632,47.3759,47.3506,47.3759,26200.0
2011-07-06 12:25:00,74.9,74.92,74.89,74.92,46100.0,47.3759,47.3885,47.3695,47.3885,46100.0
2011-07-06 12:30:00,74.92,74.96,74.88,74.94,103400.0,47.3885,47.4138,47.3632,47.4012,103400.0
2011-07-06 12:35:00,74.94,74.98,74.93,74.98,50600.0,47.4012,47.4265,47.3948,47.4265,50600.0
2011-07-06 12:40:00,74.97,74.98,74.93,74.94,24300.0,47.4201,47.4265,47.3948,47.4012,24300.0
2011-07-06 12:45:00,74.93,74.94,74.9,74.91,17300.0,47.3948,47.4012,47.3759,47.3822,17300.0
2011-07-06 12:50:00,74.91,74.94,74.86,74.86,32200.0,47.3822,47.4012,47.3506,47.3506,32200.0
2011-07-06 12:55:00,74.87,74.88,74.85,74.85,76900.0,47.3569,47.3632,47.3442,47.3442,76900.0
2011-07-06 13:00:00,74.86,74.86,74.83,74.86,42600.0,47.3506,47.3506,47.3316,47.3506,42600.0
2011-07-06 13:05:00,74.86,74.86,74.81,74.81,30200.0,47.3506,47.3506,47.3189,47.3189,30200.0
2011-07-06 13:10:00,74.82,74.86,74.8,74.86,58900.0,47.3253,47.3506,47.3126,47.3506,58900.0
2011-07-06 13:15:00,74.85,74.87,74.84,74.85,233900.0,47.3442,47.3569,47.3379,47.3442,233900.0
2011-07-06 13:20:00,74.85,74.86,74.83,74.86,57400.0,47.3442,47.3506,47.3316,47.3506,57400.0
2011-07-06 13:25:00,74.85,74.86,74.8,74.8,34600.0,47.3442,47.3506,47.3126,47.3126,34600.0
2011-07-06 13:30:00,74.79,74.79,74.72,74.72,17800.0,47.3063,47.3063,47.262,47.262,17800.0
2011-07-06 13:35:00,74.72,74.73,74.7,74.72,32200.0,47.262,47.2683,47.2494,47.262,32200.0
2011-07-06 13:40:00,74.73,74.79,74.71,74.79,29900.0,47.2683,47.3063,47.2557,47.3063,29900.0
2011-07-06 13:45:00,74.79,74.82,74.76,74.77,19800.0,47.3063,47.3253,47.2873,47.2936,19800.0
2011-07-06 13:50:00,74.77,74.77,74.72,74.72,16700.0,47.2936,47.2936,47.262,47.262,16700.0
2011-07-06 13:55:00,74.72,74.8,74.69,74.79,63400.0,47.262,47.3126,47.243,47.3063,63400.0
2011-07-06 14:00:00,74.78,74.79,74.76,74.77,17500.0,47.3,47.3063,47.2873,47.2936,17500.0
2011-07-06 14:05:00,74.77,74.78,74.73,74.74,76900.0,47.2936,47.3,47.2683,47.2747,76900.0
2011-07-06 14:10:00,74.73,74.75,74.71,74.72,108000.0,47.2683,47.281,47.2557,47.262,108000.0
2011-07-06 14:15:00,74.72,74.76,74.71,74.76,45100.0,47.262,47.2873,47.2557,47.2873,45100.0
2011-07-06 14:20:00,74.76,74.77,74.7,74.74,43000.0,47.2873,47.2936,47.2494,47.2747,43000.0
2011-07-06 14:25:00,74.75,74.76,74.74,74.75,17600.0,47.281,47.2873,47.2747,47.281,17600.0
2011-07-06 14:30:00,74.75,74.76,74.73,74.74,20400.0,47.281,47.2873,47.2683,47.2747,20400.0
2011-07-06 14:35:00,74.75,74.79,74.73,74.76,85300.0,47.281,47.3063,47.2683,47.2873,85300.0
2011-07-06 14:40:00,74.77,74.77,74.71,74.71,15400.0,47.2936,47.2936,47.2557,47.2557,15400.0
2011-07-06 14:45:00,74.71,74.77,74.7,74.76,24600.0,47.2557,47.2936,47.2494,47.2873,24600.0
2011-07-06 14:50:00,74.75,74.76,74.73,74.73,22600.0,47.281,47.2873,47.2683,47.2683,22600.0
2011-07-06 14:55:00,74.73,74.75,74.65,74.65,85800.0,47.2683,47.281,47.2177,47.2177,85800.0
2011-07-06 15:00:00,74.65,74.67,74.59,74.6,42100.0,47.2177,47.2304,47.1798,47.1861,42100.0
2011-07-06 15:05:00,74.6,74.65,74.54,74.63,43200.0,47.1861,47.2177,47.1482,47.2051,43200.0
2011-07-06 15:10:00,74.64,74.64,74.53,74.54,37200.0,47.2114,47.2114,47.1418,47.1482,37200.0
2011-07-06 15:15:00,74.53,74.54,74.5,74.54,34800.0,47.1418,47.1482,47.1229,47.1482,34800.0
2011-07-06 15:20:00,74.54,74.6,74.53,74.6,43600.0,47.1482,47.1861,47.1418,47.1861,43600.0
2011-07-06 15:25:00,74.59,74.59,74.56,74.58,33200.0,47.1798,47.1798,47.1608,47.1735,33200.0
2011-07-06 15:30:00,74.59,74.6,74.53,74.54,30100.0,47.1798,47.1861,47.1418,47.1482,30100.0
2011-07-06 15:35:00,74.54,74.55,74.48,74.48,92900.0,47.1482,47.1545,47.1102,47.1102,92900.0
2011-07-06 15:40:00,74.49,74.62,74.49,74.53,108300.0,47.1165,47.1988,47.1165,47.1418,108300.0
2011-07-06 15:45:00,74.53,74.57,74.45,74.45,107000.0,47.1418,47.1671,47.0912,47.0912,107000.0
2011-07-06 15:50:00,74.45,74.52,74.45,74.5,136300.0,47.0912,47.1355,47.0912,47.1229,136300.0
2011-07-06 15:55:00,74.5,74.51,74.45,74.49,219800.0,47.1229,47.1292,47.0912,47.1165,219800.0
2011-07-07 09:30:00,74.92,75.11,74.75,74.8,153800.0,47.3885,47.5087,47.281,47.3126,153800.0
2011-07-07 09:35:00,74.8,74.91,74.65,74.68,71800.0,47.3126,47.3822,47.2177,47.2367,71800.0
2011-07-07 09:40:00,74.68,74.8,74.6,74.73,55900.0,47.2367,47.3126,47.1861,47.2683,55900.0
2011-07-07 09:45:00,74.73,74.85,74.7,74.73,88600.0,47.2683,47.3442,47.2494,47.2683,88600.0
2011-07-07 09:50:00,74.74,75.03,74.74,74.98,99600.0,47.2747,47.4581,47.2747,47.4265,99600.0
2011-07-07 09:55:00,75.0,75.28,74.97,75.1,83800.0,47.4391,47.6162,47.4201,47.5024,83800.0
2011-07-07 10:00:00,75.1,75.16,74.94,74.96,52800.0,47.5024,47.5403,47.4012,47.4138,52800.0
2011-07-07 10:05:00,74.96,75.0,74.88,74.94,30200.0,47.4138,47.4391,47.3632,47.4012,30200.0
2011-07-07 10:10:00,74.94,75.03,74.93,75.03,40700.0,47.4012,47.4581,47.3948,47.4581,40700.0
2011-07-07 10:15:00,75.03,75.06,74.98,75.03,64100.0,47.4581,47.4771,47.4265,47.4581,64100.0
2011-07-07 10:20:00,75.04,75.09,74.99,75.08,38000.0,47.4644,47.496,47.4328,47.4897,38000.0
2011-07-07 10:25:00,75.08,75.18,75.03,75.14,56100.0,47.4897,47.553,47.4581,47.5277,56100.0
2011-07-07 10:30:00,75.13,75.25,75.13,75.24,56400.0,47.5213,47.5972,47.5213,47.5909,56400.0
2011-07-07 10:35:00,75.24,75.39,75.24,75.34,84600.0,47.5909,47.6858,47.5909,47.6542,84600.0
2011-07-07 10:40:00,75.33,75.4,75.33,75.35,46600.0,47.6478,47.6921,47.6478,47.6605,46600.0
2011-07-07 10:45:00,75.35,75.35,75.26,75.29,24300.0,47.6605,47.6605,47.6036,47.6225,24300.0
2011-07-07 10:50:00,75.29,75.32,75.29,75.31,12500.0,47.6225,47.6415,47.6225,47.6352,12500.0
2011-07-07 10:55:00,75.31,75.31,75.23,75.25,61900.0,47.6352,47.6352,47.5846,47.5972,61900.0
2011-07-07 11:00:00,75.24,75.25,75.2,75.25,28400.0,47.5909,47.5972,47.5656,47.5972,28400.0
2011-07-07 11:05:00,75.24,75.32,75.22,75.32,35600.0,47.5909,47.6415,47.5783,47.6415,35600.0
2011-07-07 11:10:00,75.32,75.32,75.1,75.1,42400.0,47.6415,47.6415,47.5024,47.5024,42400.0
2011-07-07 11:15:00,75.11,75.11,75.06,75.09,33200.0,47.5087,47.5087,47.4771,47.496,33200.0
2011-07-07 11:20:00,75.08,75.13,75.08,75.13,21200.0,47.4897,47.5213,47.4897,47.5213,21200.0
2011-07-07 11:25:00,75.13,75.16,75.1,75.1,15700.0,47.5213,47.5403,47.5024,47.5024,15700.0
2011-07-07 11:30:00,75.1,75.11,75.07,75.09,26000.0,47.5024,47.5087,47.4834,47.496,26000.0
2011-07-07 11:35:00,75.09,75.13,75.09,75.1,51800.0,47.496,47.5213,47.496,47.5024,51800.0
2011-07-07 11:40:00,75.1,75.15,75.09,75.15,34200.0,47.5024,47.534,47.496,47.534,34200.0
2011-07-07 11:45:00,75.14,75.15,75.09,75.1,26300.0,47.5277,47.534,47.496,47.5024,26300.0
2011-07-07 11:50:00,75.1,75.12,75.1,75.11,6200.0,47.5024,47.515,47.5024,47.5087,6200.0
2011-07-07 11:55:00,75.11,75.16,75.09,75.11,37000.0,47.5087,47.5403,47.496,47.5087,37000.0
2011-07-07 12:00:00,75.12,75.17,75.11,75.16,93300.0,47.515,47.5466,47.5087,47.5403,93300.0
2011-07-07 12:05:00,75.16,75.24,75.16,75.24,17200.0,47.5403,47.5909,47.5403,47.5909,17200.0
2011-07-07 12:10:00,75.24,75.33,75.24,75.33,34500.0,47.5909,47.6478,47.5909,47.6478,34500.0
2011-07-07 12:15:00,75.32,75.36,75.31,75.35,44200.0,47.6415,47.6668,47.6352,47.6605,44200.0
2011-07-07 12:20:00,75.35,75.38,75.34,75.35,50200.0,47.6605,47.6795,47.6542,47.6605,50200.0
2011-07-07 12:25:00,75.36,75.38,75.31,75.31,34500.0,47.6668,47.6795,47.6352,47.6352,34500.0
2011-07-07 12:30:00,75.31,75.33,75.28,75.31,34500.0,47.6352,47.6478,47.6162,47.6352,34500.0
2011-07-07 12:35:00,75.31,75.33,75.29,75.31,26300.0,47.6352,47.6478,47.6225,47.6352,26300.0
2011-07-07 12:40:00,75.32,75.34,75.28,75.31,50300.0,47.6415,47.6542,47.6162,47.6352,50300.0
2011-07-07 12:45:00,75.31,75.36,75.28,75.33,45800.0,47.6352,47.6668,47.6162,47.6478,45800.0
2011-07-07 12:50:00,75.34,75.36,75.32,75.36,39000.0,47.6542,47.6668,47.6415,47.6668,39000.0
2011-07-07 12:55:00,75.35,75.4,75.35,75.38,19600.0,47.6605,47.6921,47.6605,47.6795,19600.0
2011-07-07 13:00:00,75.37,75.4,75.37,75.39,20300.0,47.6731,47.6921,47.6731,47.6858,20300.0
2011-07-07 13:05:00,75.4,75.44,75.39,75.44,33100.0,47.6921,47.7174,47.6858,47.7174,33100.0
2011-07-07 13:10:00,75.43,75.45,75.43,75.44,29400.0,47.7111,47.7237,47.7111,47.7174,29400.0
2011-07-07 13:15:00,75.45,75.47,75.43,75.45,25500.0,47.7237,47.7364,47.7111,47.7237,25500.0
2011-07-07 13:20:00,75.45,75.49,75.43,75.45,18100.0,47.7237,47.749,47.7111,47.7237,18100.0
2011-07-07 13:25:00,75.46,75.46,75.42,75.42,23000.0,47.7301,47.7301,47.7048,47.7048,23000.0
2011-07-07 13:30:00,75.42,75.44,75.37,75.39,29900.0,47.7048,47.7174,47.6731,47.6858,29900.0
2011-07-07 13:35:00,75.38,75.38,75.32,75.34,22100.0,47.6795,47.6795,47.6415,47.6542,22100.0
2011-07-07 13:40:00,75.33,75.37,75.33,75.37,21100.0,47.6478,47.6731,47.6478,47.6731,21100.0
2011-07-07 13:45:00,75.36,75.38,75.33,75.34,31000.0,47.6668,47.6795,47.6478,47.6542,31000.0
2011-07-07 13:50:00,75.35,75.38,75.34,75.38,19200.0,47.6605,47.6795,47.6542,47.6795,19200.0
2011-07-07 13:55:00,75.37,75.37,75.28,75.29,41400.0,47.6731,47.6731,47.6162,47.6225,41400.0
2011-07-07 14:00:00,75.3,75.38,75.29,75.37,65200.0,47.6289,47.6795,47.6225,47.6731,65200.0
2011-07-07 14:05:00,75.38,75.43,75.37,75.42,37900.0,47.6795,47.7111,47.6731,47.7048,37900.0
2011-07-07 14:10:00,75.42,75.42,75.4,75.41,16500.0,47.7048,47.7048,47.6921,47.6984,16500.0
2011-07-07 14:15:00,75.41,75.58,75.4,75.58,112900.0,47.6984,47.806,47.6921,47.806,112900.0
2011-07-07 14:20:00,75.57,75.7,75.55,75.69,100200.0,47.7996,47.8819,47.787,47.8756,100200.0
2011-07-07 14:25:00,75.68,75.76,75.64,75.67,48100.0,47.8692,47.9198,47.8439,47.8629,48100.0
2011-07-07 14:30:00,75.66,75.73,75.65,75.69,28400.0,47.8566,47.9009,47.8503,47.8756,28400.0
2011-07-07 14:35:00,75.68,75.7,75.61,75.62,31500.0,47.8692,47.8819,47.825,47.8313,31500.0
2011-07-07 14:40:00,75.61,75.64,75.6,75.64,15600.0,47.825,47.8439,47.8186,47.8439,15600.0
2011-07-07 14:45:00,75.64,75.7,75.63,75.68,37200.0,47.8439,47.8819,47.8376,47.8692,37200.0
2011-07-07 14:50:00,75.68,75.7,75.66,75.7,37800.0,47.8692,47.8819,47.8566,47.8819,37800.0
2011-07-07 14:55:00,75.7,75.73,75.66,75.67,41700.0,47.8819,47.9009,47.8566,47.8629,41700.0
2011-07-07 15:00:00,75.67,75.68,75.65,75.68,26900.0,47.8629,47.8692,47.8503,47.8692,26900.0
2011-07-07 15:05:00,75.67,75.68,75.64,75.65,57700.0,47.8629,47.8692,47.8439,47.8503,57700.0
2011-07-07 15:10:00,75.65,75.72,75.64,75.72,66100.0,47.8503,47.8945,47.8439,47.8945,66100.0
2011-07-07 15:15:00,75.73,75.78,75.7,75.78,62300.0,47.9009,47.9325,47.8819,47.9325,62300.0
2011-07-07 15:20:00,75.78,75.8,75.74,75.74,58000.0,47.9325,47.9451,47.9072,47.9072,58000.0
2011-07-07 15:25:00,75.74,75.74,75.69,75.71,64400.0,47.9072,47.9072,47.8756,47.8882,64400.0
2011-07-07 15:30:00,75.71,75.71,75.62,75.65,152300.0,47.8882,47.8882,47.8313,47.8503,152300.0
2011-07-07 15:35:00,75.66,75.67,75.58,75.59,109400.0,47.8566,47.8629,47.806,47.8123,109400.0
2011-07-07 15:40:00,75.59,75.6,75.53,75.57,124400.0,47.8123,47.8186,47.7743,47.7996,124400.0
2011-07-07 15:45:00,75.57,75.57,75.44,75.45,188200.0,47.7996,47.7996,47.7174,47.7237,188200.0
2011-07-07 15:50:00,75.45,75.5,75.45,75.49,166600.0,47.7237,47.7554,47.7237,47.749,166600.0
2011-07-07 15:55:00,75.48,75.49,75.37,75.39,274700.0,47.7427,47.749,47.6731,47.6858,274700.0
2011-07-08 09:30:00,74.79,74.95,74.64,74.88,135600.0,47.3063,47.4075,47.2114,47.3632,135600.0
2011-07-08 09:35:00,74.89,74.89,74.71,74.79,80200.0,47.3695,47.3695,47.2557,47.3063,80200.0
2011-07-08 09:40:00,74.8,74.84,74.69,74.79,110500.0,47.3126,47.3379,47.243,47.3063,110500.0
2011-07-08 09:45:00,74.79,74.81,74.68,74.73,81600.0,47.3063,47.3189,47.2367,47.2683,81600.0
2011-07-08 09:50:00,74.73,74.81,74.73,74.78,59200.0,47.2683,47.3189,47.2683,47.3,59200.0
2011-07-08 09:55:00,74.78,74.81,74.69,74.72,45600.0,47.3,47.3189,47.243,47.262,45600.0
2011-07-08 10:00:00,74.73,74.74,74.6,74.6,91700.0,47.2683,47.2747,47.1861,47.1861,91700.0
2011-07-08 10:05:00,74.6,74.65,74.55,74.64,69500.0,47.1861,47.2177,47.1545,47.2114,69500.0
2011-07-08 10:10:00,74.62,74.68,74.53,74.57,41900.0,47.1988,47.2367,47.1418,47.1671,41900.0
2011-07-08 10:15:00,74.57,74.64,74.44,74.46,48500.0,47.1671,47.2114,47.0849,47.0976,48500.0
2011-07-08 10:20:00,74.45,74.52,74.38,74.5,33800.0,47.0912,47.1355,47.0469,47.1229,33800.0
2011-07-08 10:25:00,74.49,74.61,74.44,74.6,30400.0,47.1165,47.1924,47.0849,47.1861,30400.0
2011-07-08 10:30:00,74.6,74.6,74.41,74.46,32700.0,47.1861,47.1861,47.0659,47.0976,32700.0
2011-07-08 10:35:00,74.46,74.47,74.42,74.42,44500.0,47.0976,47.1039,47.0722,47.0722,44500.0
2011-07-08 10:40:00,74.42,74.47,74.36,74.39,74200.0,47.0722,47.1039,47.0343,47.0533,74200.0
2011-07-08 10:45:00,74.39,74.42,74.36,74.37,35500.0,47.0533,47.0722,47.0343,47.0406,35500.0
2011-07-08 10:50:00,74.37,74.41,74.33,74.41,54400.0,47.0406,47.0659,47.0153,47.0659,54400.0
2011-07-08 10:55:00,74.41,74.47,74.39,74.43,40100.0,47.0659,47.1039,47.0533,47.0786,40100.0
2011-07-08 11:00:00,74.43,74.43,74.34,74.35,40000.0,47.0786,47.0786,47.0216,47.028,40000.0
2011-07-08 11:05:00,74.35,74.46,74.35,74.44,33900.0,47.028,47.0976,47.028,47.0849,33900.0
2011-07-08 11:10:00,74.43,74.43,74.31,74.33,55800.0,47.0786,47.0786,47.0027,47.0153,55800.0
2011-07-08 11:15:00,74.33,74.36,74.3,74.35,21600.0,47.0153,47.0343,46.9963,47.028,21600.0
2011-07-08 11:20:00,74.35,74.51,74.35,74.5,63000.0,47.028,47.1292,47.028,47.1229,63000.0
2011-07-08 11:25:00,74.5,74.53,74.46,74.5,30400.0,47.1229,47.1418,47.0976,47.1229,30400.0
2011-07-08 11:30:00,74.49,74.49,74.37,74.4,29100.0,47.1165,47.1165,47.0406,47.0596,29100.0
2011-07-08 11:35:00,74.4,74.49,74.39,74.48,45100.0,47.0596,47.1165,47.0533,47.1102,45100.0
2011-07-08 11:40:00,74.49,74.5,74.45,74.47,33900.0,47.1165,47.1229,47.0912,47.1039,33900.0
2011-07-08 11:45:00,74.47,74.48,74.36,74.37,38600.0,47.1039,47.1102,47.0343,47.0406,38600.0
2011-07-08 11:50:00,74.38,74.39,74.35,74.36,22300.0,47.0469,47.0533,47.028,47.0343,22300.0
2011-07-08 11:55:00,74.37,74.39,74.34,74.38,36000.0,47.0406,47.0533,47.0216,47.0469,36000.0
2011-07-08 12:00:00,74.38,74.48,74.38,74.46,50000.0,47.0469,47.1102,47.0469,47.0976,50000.0
2011-07-08 12:05:00,74.46,74.46,74.39,74.41,23500.0,47.0976,47.0976,47.0533,47.0659,23500.0
2011-07-08 12:10:00,74.4,74.41,74.35,74.35,14200.0,47.0596,47.0659,47.028,47.028,14200.0
2011-07-08 12:15:00,74.35,74.35,74.23,74.23,48600.0,47.028,47.028,46.9521,46.9521,48600.0
2011-07-08 12:20:00,74.23,74.23,74.14,74.15,86400.0,46.9521,46.9521,46.8951,46.9015,86400.0
2011-07-08 12:25:00,74.15,74.18,74.13,74.16,33500.0,46.9015,46.9204,46.8888,46.9078,33500.0
2011-07-08 12:30:00,74.16,74.18,74.15,74.18,23500.0,46.9078,46.9204,46.9015,46.9204,23500.0
2011-07-08 12:35:00,74.18,74.25,74.17,74.25,23300.0,46.9204,46.9647,46.9141,46.9647,23300.0
2011-07-08 12:40:00,74.25,74.3,74.25,74.3,16400.0,46.9647,46.9963,46.9647,46.9963,16400.0
2011-07-08 12:45:00,74.3,74.32,74.27,74.29,26000.0,46.9963,47.009,46.9774,46.99,26000.0
2011-07-08 12:50:00,74.29,74.29,74.21,74.22,30400.0,46.99,46.99,46.9394,46.9457,30400.0
2011-07-08 12:55:00,74.21,74.22,74.19,74.19,17300.0,46.9394,46.9457,46.9268,46.9268,17300.0
2011-07-08 13:00:00,74.19,74.19,74.13,74.18,29000.0,46.9268,46.9268,46.8888,46.9204,29000.0
2011-07-08 13:05:00,74.18,74.24,74.17,74.24,21900.0,46.9204,46.9584,46.9141,46.9584,21900.0
2011-07-08 13:10:00,74.23,74.23,74.18,74.21,40500.0,46.9521,46.9521,46.9204,46.9394,40500.0
2011-07-08 13:15:00,74.21,74.22,74.18,74.2,15000.0,46.9394,46.9457,46.9204,46.9331,15000.0
2011-07-08 13:20:00,74.2,74.21,74.17,74.18,9100.0,46.9331,46.9394,46.9141,46.9204,9100.0
2011-07-08 13:25:00,74.19,74.28,74.19,74.28,23700.0,46.9268,46.9837,46.9268,46.9837,23700.0
2011-07-08 13:30:00,74.27,74.38,74.27,74.37,31000.0,46.9774,47.0469,46.9774,47.0406,31000.0
2011-07-08 13:35:00,74.37,74.4,74.36,74.4,29800.0,47.0406,47.0596,47.0343,47.0596,29800.0
2011-07-08 13:40:00,74.41,74.46,74.41,74.41,27700.0,47.0659,47.0976,47.0659,47.0659,27700.0
2011-07-08 13:45:00,74.42,74.42,74.29,74.32,29100.0,47.0722,47.0722,46.99,47.009,29100.0
2011-07-08 13:50:00,74.31,74.32,74.26,74.3,29400.0,47.0027,47.009,46.971,46.9963,29400.0
2011-07-08 13:55:00,74.3,74.31,74.28,74.28,31100.0,46.9963,47.0027,46.9837,46.9837,31100.0
2011-07-08 14:00:00,74.28,74.34,74.28,74.31,32100.0,46.9837,47.0216,46.9837,47.0027,32100.0
2011-07-08 14:05:00,74.31,74.39,74.31,74.39,20900.0,47.0027,47.0533,47.0027,47.0533,20900.0
2011-07-08 14:10:00,74.38,74.38,74.31,74.31,22000.0,47.0469,47.0469,47.0027,47.0027,22000.0
2011-07-08 14:15:00,74.31,74.33,74.26,74.3,41300.0,47.0027,47.0153,46.971,46.9963,41300.0
2011-07-08 14:20:00,74.3,74.31,74.25,74.28,30300.0,46.9963,47.0027,46.9647,46.9837,30300.0
2011-07-08 14:25:00,74.29,74.32,74.28,74.32,23600.0,46.99,47.009,46.9837,47.009,23600.0
2011-07-08 14:30:00,74.32,74.37,74.32,74.32,44800.0,47.009,47.0406,47.009,47.009,44800.0
2011-07-08 14:35:00,74.33,74.37,74.3,74.32,65800.0,47.0153,47.0406,46.9963,47.009,65800.0
2011-07-08 14:40:00,74.32,74.37,74.3,74.3,24800.0,47.009,47.0406,46.9963,46.9963,24800.0
2011-07-08 14:45:00,74.3,74.31,74.28,74.3,52300.0,46.9963,47.0027,46.9837,46.9963,52300.0
2011-07-08 14:50:00,74.3,74.34,74.29,74.31,65000.0,46.9963,47.0216,46.99,47.0027,65000.0
2011-07-08 14:55:00,74.31,74.31,74.28,74.3,34200.0,47.0027,47.0027,46.9837,46.9963,34200.0
2011-07-08 15:00:00,74.3,74.4,74.29,74.38,81900.0,46.9963,47.0596,46.99,47.0469,81900.0
2011-07-08 15:05:00,74.37,74.4,74.33,74.34,72400.0,47.0406,47.0596,47.0153,47.0216,72400.0
2011-07-08 15:10:00,74.35,74.36,74.3,74.34,34600.0,47.028,47.0343,46.9963,47.0216,34600.0
2011-07-08 15:15:00,74.35,74.35,74.29,74.29,33400.0,47.028,47.028,46.99,46.99,33400.0
2011-07-08 15:20:00,74.3,74.31,74.26,74.27,44600.0,46.9963,47.0027,46.971,46.9774,44600.0
2011-07-08 15:25:00,74.26,74.37,74.26,74.35,37300.0,46.971,47.0406,46.971,47.028,37300.0
2011-07-08 15:30:00,74.36,74.46,74.33,74.44,47700.0,47.0343,47.0976,47.0153,47.0849,47700.0
2011-07-08 15:35:00,74.45,74.53,74.45,74.49,60000.0,47.0912,47.1418,47.0912,47.1165,60000.0
2011-07-08 15:40:00,74.48,74.48,74.43,74.48,58200.0,47.1102,47.1102,47.0786,47.1102,58200.0
2011-07-08 15:45:00,74.48,74.55,74.48,74.55,114200.0,47.1102,47.1545,47.1102,47.1545,114200.0
2011-07-08 15:50:00,74.55,74.63,74.52,74.63,125500.0,47.1545,47.2051,47.1355,47.2051,125500.0
2011-07-08 15:55:00,74.62,74.63,74.56,74.57,246100.0,47.1988,47.2051,47.1608,47.1671,246100.0
2011-07-11 09:30:00,74.21,74.22,73.79,74.09,121800.0,46.9394,46.9457,46.6738,46.8635,121800.0
2011-07-11 09:35:00,74.09,74.09,73.93,74.02,59100.0,46.8635,46.8635,46.7623,46.8192,59100.0
2011-07-11 09:40:00,74.0,74.03,73.84,73.86,58400.0,46.8066,46.8256,46.7054,46.718,58400.0
2011-07-11 09:45:00,73.85,73.93,73.78,73.92,72500.0,46.7117,46.7623,46.6674,46.756,72500.0
2011-07-11 09:50:00,73.92,73.99,73.88,73.98,44800.0,46.756,46.8003,46.7307,46.7939,44800.0
2011-07-11 09:55:00,73.99,74.06,73.89,73.9,47200.0,46.8003,46.8445,46.737,46.7433,47200.0
2011-07-11 10:00:00,73.92,73.92,73.85,73.85,75500.0,46.756,46.756,46.7117,46.7117,75500.0
2011-07-11 10:05:00,73.86,73.88,73.73,73.76,75300.0,46.718,46.7307,46.6358,46.6548,75300.0
2011-07-11 10:10:00,73.76,73.82,73.71,73.79,50200.0,46.6548,46.6927,46.6232,46.6738,50200.0
2011-07-11 10:15:00,73.79,73.79,73.67,73.69,60200.0,46.6738,46.6738,46.5979,46.6105,60200.0
2011-07-11 10:20:00,73.69,73.72,73.53,73.53,116700.0,46.6105,46.6295,46.5093,46.5093,116700.0
2011-07-11 10:25:00,73.54,73.54,73.4,73.41,77200.0,46.5156,46.5156,46.4271,46.4334,77200.0
2011-07-11 10:30:00,73.41,73.41,73.36,73.37,82100.0,46.4334,46.4334,46.4018,46.4081,82100.0
2011-07-11 10:35:00,73.37,73.41,73.25,73.26,138300.0,46.4081,46.4334,46.3322,46.3385,138300.0
2011-07-11 10:40:00,73.25,73.34,73.21,73.33,115800.0,46.3322,46.3891,46.3069,46.3828,115800.0
2011-07-11 10:45:00,73.34,73.42,73.33,73.42,68700.0,46.3891,46.4397,46.3828,46.4397,68700.0
2011-07-11 10:50:00,73.42,73.52,73.42,73.48,49900.0,46.4397,46.503,46.4397,46.4777,49900.0
2011-07-11 10:55:00,73.48,73.5,73.37,73.42,38400.0,46.4777,46.4903,46.4081,46.4397,38400.0
2011-07-11 11:00:00,73.41,73.44,73.33,73.34,33000.0,46.4334,46.4524,46.3828,46.3891,33000.0
2011-07-11 11:05:00,73.35,73.44,73.35,73.43,38800.0,46.3955,46.4524,46.3955,46.4461,38800.0
2011-07-11 11:10:00,73.44,73.46,73.37,73.46,24600.0,46.4524,46.465,46.4081,46.465,24600.0
2011-07-11 11:15:00,73.45,73.56,73.45,73.56,19400.0,46.4587,46.5283,46.4587,46.5283,19400.0
2011-07-11 11:20:00,73.56,73.65,73.56,73.61,39500.0,46.5283,46.5852,46.5283,46.5599,39500.0
2011-07-11 11:25:00,73.61,73.61,73.55,73.59,29600.0,46.5599,46.5599,46.522,46.5473,29600.0
2011-07-11 11:30:00,73.58,73.59,73.53,73.55,32900.0,46.5409,46.5473,46.5093,46.522,32900.0
2011-07-11 11:35:00,73.54,73.54,73.47,73.47,27100.0,46.5156,46.5156,46.4714,46.4714,27100.0
2011-07-11 11:40:00,73.47,73.54,73.45,73.52,30500.0,46.4714,46.5156,46.4587,46.503,30500.0
2011-07-11 11:45:00,73.51,73.56,73.49,73.54,20700.0,46.4967,46.5283,46.484,46.5156,20700.0
2011-07-11 11:50:00,73.55,73.62,73.52,73.58,26400.0,46.522,46.5662,46.503,46.5409,26400.0
2011-07-11 11:55:00,73.59,73.59,73.48,73.49,27000.0,46.5473,46.5473,46.4777,46.484,27000.0
2011-07-11 12:00:00,73.49,73.52,73.45,73.5,18800.0,46.484,46.503,46.4587,46.4903,18800.0
2011-07-11 12:05:00,73.5,73.55,73.48,73.55,14500.0,46.4903,46.522,46.4777,46.522,14500.0
2011-07-11 12:10:00,73.54,73.54,73.44,73.47,29100.0,46.5156,46.5156,46.4524,46.4714,29100.0
2011-07-11 12:15:00,73.47,73.52,73.43,73.51,28500.0,46.4714,46.503,46.4461,46.4967,28500.0
2011-07-11 12:20:00,73.52,73.62,73.52,73.6,27900.0,46.503,46.5662,46.503,46.5536,27900.0
2011-07-11 12:25:00,73.61,73.67,73.61,73.65,15900.0,46.5599,46.5979,46.5599,46.5852,15900.0
2011-07-11 12:30:00,73.65,73.67,73.58,73.58,12800.0,46.5852,46.5979,46.5409,46.5409,12800.0
2011-07-11 12:35:00,73.57,73.59,73.53,73.58,36800.0,46.5346,46.5473,46.5093,46.5409,36800.0
2011-07-11 12:40:00,73.58,73.66,73.57,73.65,42500.0,46.5409,46.5915,46.5346,46.5852,42500.0
2011-07-11 12:45:00,73.65,73.65,73.49,73.51,53500.0,46.5852,46.5852,46.484,46.4967,53500.0
2011-07-11 12:50:00,73.51,73.58,73.51,73.58,25900.0,46.4967,46.5409,46.4967,46.5409,25900.0
2011-07-11 12:55:00,73.58,73.61,73.56,73.56,33700.0,46.5409,46.5599,46.5283,46.5283,33700.0
2011-07-11 13:00:00,73.56,73.61,73.55,73.61,25800.0,46.5283,46.5599,46.522,46.5599,25800.0
2011-07-11 13:05:00,73.61,73.61,73.56,73.58,15600.0,46.5599,46.5599,46.5283,46.5409,15600.0
2011-07-11 13:10:00,73.58,73.58,73.49,73.56,23900.0,46.5409,46.5409,46.484,46.5283,23900.0
2011-07-11 13:15:00,73.56,73.56,73.42,73.42,29900.0,46.5283,46.5283,46.4397,46.4397,29900.0
2011-07-11 13:20:00,73.43,73.51,73.42,73.51,23000.0,46.4461,46.4967,46.4397,46.4967,23000.0
2011-07-11 13:25:00,73.5,73.52,73.44,73.46,24300.0,46.4903,46.503,46.4524,46.465,24300.0
2011-07-11 13:30:00,73.46,73.47,73.41,73.42,24800.0,46.465,46.4714,46.4334,46.4397,24800.0
2011-07-11 13:35:00,73.41,73.42,73.35,73.37,20000.0,46.4334,46.4397,46.3955,46.4081,20000.0
2011-07-11 13:40:00,73.37,73.38,73.29,73.36,20200.0,46.4081,46.4144,46.3575,46.4018,20200.0
2011-07-11 13:45:00,73.36,73.46,73.34,73.46,29400.0,46.4018,46.465,46.3891,46.465,29400.0
2011-07-11 13:50:00,73.46,73.5,73.43,73.5,44000.0,46.465,46.4903,46.4461,46.4903,44000.0
2011-07-11 13:55:00,73.51,73.61,73.51,73.61,13700.0,46.4967,46.5599,46.4967,46.5599,13700.0
2011-07-11 14:00:00,73.6,73.62,73.58,73.61,16300.0,46.5536,46.5662,46.5409,46.5599,16300.0
2011-07-11 14:05:00,73.61,73.63,73.57,73.61,17200.0,46.5599,46.5726,46.5346,46.5599,17200.0
2011-07-11 14:10:00,73.61,73.64,73.57,73.57,11500.0,46.5599,46.5789,46.5346,46.5346,11500.0
2011-07-11 14:15:00,73.57,73.58,73.45,73.45,20500.0,46.5346,46.5409,46.4587,46.4587,20500.0
2011-07-11 14:20:00,73.44,73.45,73.41,73.43,18800.0,46.4524,46.4587,46.4334,46.4461,18800.0
2011-07-11 14:25:00,73.42,73.49,73.41,73.48,25500.0,46.4397,46.484,46.4334,46.4777,25500.0
2011-07-11 14:30:00,73.49,73.49,73.37,73.44,32400.0,46.484,46.484,46.4081,46.4524,32400.0
2011-07-11 14:35:00,73.43,73.49,73.42,73.49,23000.0,46.4461,46.484,46.4397,46.484,23000.0
2011-07-11 14:40:00,73.49,73.5,73.47,73.5,20600.0,46.484,46.4903,46.4714,46.4903,20600.0
2011-07-11 14:45:00,73.5,73.5,73.44,73.44,24900.0,46.4903,46.4903,46.4524,46.4524,24900.0
2011-07-11 14:50:00,73.43,73.48,73.4,73.46,30000.0,46.4461,46.4777,46.4271,46.465,30000.0
2011-07-11 14:55:00,73.46,73.48,73.44,73.47,20000.0,46.465,46.4777,46.4524,46.4714,20000.0
2011-07-11 15:00:00,73.47,73.52,73.46,73.46,37600.0,46.4714,46.503,46.465,46.465,37600.0
2011-07-11 15:05:00,73.47,73.47,73.35,73.35,35700.0,46.4714,46.4714,46.3955,46.3955,35700.0
2011-07-11 15:10:00,73.35,73.42,73.34,73.41,24100.0,46.3955,46.4397,46.3891,46.4334,24100.0
2011-07-11 15:15:00,73.41,73.44,73.4,73.42,46900.0,46.4334,46.4524,46.4271,46.4397,46900.0
2011-07-11 15:20:00,73.41,73.49,73.41,73.45,40700.0,46.4334,46.484,46.4334,46.4587,40700.0
2011-07-11 15:25:00,73.44,73.57,73.4,73.57,51200.0,46.4524,46.5346,46.4271,46.5346,51200.0
2011-07-11 15:30:00,73.58,73.66,73.58,73.61,70900.0,46.5409,46.5915,46.5409,46.5599,70900.0
2011-07-11 15:35:00,73.61,73.63,73.53,73.57,61000.0,46.5599,46.5726,46.5093,46.5346,61000.0
2011-07-11 15:40:00,73.57,73.68,73.57,73.64,68800.0,46.5346,46.6042,46.5346,46.5789,68800.0
2011-07-11 15:45:00,73.65,73.66,73.55,73.56,101600.0,46.5852,46.5915,46.522,46.5283,101600.0
2011-07-11 15:50:00,73.56,73.63,73.55,73.62,90300.0,46.5283,46.5726,46.522,46.5662,90300.0
2011-07-11 15:55:00,73.62,73.74,73.62,73.7,216500.0,46.5662,46.6421,46.5662,46.6168,216500.0
2011-07-12 09:30:00,73.5,73.7,73.46,73.7,90800.0,46.4903,46.6168,46.465,46.6168,90800.0
2011-07-12 09:35:00,73.69,73.85,73.56,73.7,134400.0,46.6105,46.7117,46.5283,46.6168,134400.0
2011-07-12 09:40:00,73.68,73.7,73.54,73.61,50500.0,46.6042,46.6168,46.5156,46.5599,50500.0
2011-07-12 09:45:00,73.6,73.69,73.5,73.55,92700.0,46.5536,46.6105,46.4903,46.522,92700.0
2011-07-12 09:50:00,73.53,73.69,73.46,73.5,141900.0,46.5093,46.6105,46.465,46.4903,141900.0
2011-07-12 09:55:00,73.5,73.86,73.49,73.8,99300.0,46.4903,46.718,46.484,46.6801,99300.0
2011-07-12 10:00:00,73.81,73.97,73.74,73.94,184100.0,46.6864,46.7876,46.6421,46.7686,184100.0
2011-07-12 10:05:00,73.93,74.03,73.8,73.97,98400.0,46.7623,46.8256,46.6801,46.7876,98400.0
2011-07-12 10:10:00,73.97,73.97,73.82,73.82,58900.0,46.7876,46.7876,46.6927,46.6927,58900.0
2011-07-12 10:15:00,73.82,74.07,73.82,74.0,82800.0,46.6927,46.8509,46.6927,46.8066,82800.0
2011-07-12 10:20:00,74.0,74.07,73.77,73.77,88000.0,46.8066,46.8509,46.6611,46.6611,88000.0
2011-07-12 10:25:00,73.74,73.84,73.67,73.84,60300.0,46.6421,46.7054,46.5979,46.7054,60300.0
2011-07-12 10:30:00,73.83,73.95,73.83,73.93,105400.0,46.6991,46.775,46.6991,46.7623,105400.0
2011-07-12 10:35:00,73.93,73.98,73.88,73.88,45800.0,46.7623,46.7939,46.7307,46.7307,45800.0
2011-07-12 10:40:00,73.87,73.91,73.72,73.8,43000.0,46.7244,46.7497,46.6295,46.6801,43000.0
2011-07-12 10:45:00,73.8,73.81,73.7,73.7,44000.0,46.6801,46.6864,46.6168,46.6168,44000.0
2011-07-12 10:50:00,73.7,73.71,73.61,73.66,75800.0,46.6168,46.6232,46.5599,46.5915,75800.0
2011-07-12 10:55:00,73.65,73.67,73.56,73.63,56500.0,46.5852,46.5979,46.5283,46.5726,56500.0
2011-07-12 11:00:00,73.63,73.7,73.6,73.68,36900.0,46.5726,46.6168,46.5536,46.6042,36900.0
2011-07-12 11:05:00,73.67,73.69,73.55,73.55,30800.0,46.5979,46.6105,46.522,46.522,30800.0
2011-07-12 11:10:00,73.55,73.57,73.48,73.48,30400.0,46.522,46.5346,46.4777,46.4777,30400.0
2011-07-12 11:15:00,73.48,73.49,73.42,73.49,31400.0,46.4777,46.484,46.4397,46.484,31400.0
2011-07-12 11:20:00,73.49,73.7,73.48,73.7,40100.0,46.484,46.6168,46.4777,46.6168,40100.0
2011-07-12 11:25:00,73.7,73.71,73.65,73.66,32700.0,46.6168,46.6232,46.5852,46.5915,32700.0
2011-07-12 11:30:00,73.66,73.67,73.6,73.61,17100.0,46.5915,46.5979,46.5536,46.5599,17100.0
2011-07-12 11:35:00,73.6,73.62,73.51,73.51,37100.0,46.5536,46.5662,46.4967,46.4967,37100.0
2011-07-12 11:40:00,73.52,73.68,73.52,73.66,21100.0,46.503,46.6042,46.503,46.5915,21100.0
2011-07-12 11:45:00,73.66,73.66,73.59,73.59,17600.0,46.5915,46.5915,46.5473,46.5473,17600.0
2011-07-12 11:50:00,73.6,73.62,73.54,73.54,12900.0,46.5536,46.5662,46.5156,46.5156,12900.0
2011-07-12 11:55:00,73.54,73.59,73.53,73.58,11400.0,46.5156,46.5473,46.5093,46.5409,11400.0
2011-07-12 12:00:00,73.59,73.61,73.55,73.56,22100.0,46.5473,46.5599,46.522,46.5283,22100.0
2011-07-12 12:05:00,73.58,73.73,73.58,73.73,27700.0,46.5409,46.6358,46.5409,46.6358,27700.0
2011-07-12 12:10:00,73.72,73.74,73.67,73.68,19700.0,46.6295,46.6421,46.5979,46.6042,19700.0
2011-07-12 12:15:00,73.68,73.7,73.65,73.68,15700.0,46.6042,46.6168,46.5852,46.6042,15700.0
2011-07-12 12:20:00,73.68,73.72,73.66,73.66,8000.0,46.6042,46.6295,46.5915,46.5915,8000.0
2011-07-12 12:25:00,73.66,73.66,73.59,73.59,7400.0,46.5915,46.5915,46.5473,46.5473,7400.0
2011-07-12 12:30:00,73.59,73.62,73.59,73.62,7300.0,46.5473,46.5662,46.5473,46.5662,7300.0
2011-07-12 12:35:00,73.62,73.63,73.54,73.54,18600.0,46.5662,46.5726,46.5156,46.5156,18600.0
2011-07-12 12:40:00,73.54,73.55,73.51,73.54,21200.0,46.5156,46.522,46.4967,46.5156,21200.0
2011-07-12 12:45:00,73.53,73.55,73.47,73.5,34100.0,46.5093,46.522,46.4714,46.4903,34100.0
2011-07-12 12:50:00,73.5,73.51,73.47,73.48,8700.0,46.4903,46.4967,46.4714,46.4777,8700.0
2011-07-12 12:55:00,73.49,73.59,73.48,73.58,13500.0,46.484,46.5473,46.4777,46.5409,13500.0
2011-07-12 13:00:00,73.59,73.61,73.56,73.6,14000.0,46.5473,46.5599,46.5283,46.5536,14000.0
2011-07-12 13:05:00,73.6,73.66,73.6,73.64,19300.0,46.5536,46.5915,46.5536,46.5789,19300.0
2011-07-12 13:10:00,73.64,73.66,73.61,73.61,10200.0,46.5789,46.5915,46.5599,46.5599,10200.0
2011-07-12 13:15:00,73.6,73.61,73.53,73.55,43900.0,46.5536,46.5599,46.5093,46.522,43900.0
2011-07-12 13:20:00,73.56,73.58,73.49,73.5,17400.0,46.5283,46.5409,46.484,46.4903,17400.0
2011-07-12 13:25:00,73.5,73.51,73.4,73.4,16600.0,46.4903,46.4967,46.4271,46.4271,16600.0
2011-07-12 13:30:00,73.4,73.42,73.36,73.42,19500.0,46.4271,46.4397,46.4018,46.4397,19500.0
2011-07-12 13:35:00,73.42,73.47,73.41,73.47,20200.0,46.4397,46.4714,46.4334,46.4714,20200.0
2011-07-12 13:40:00,73.47,73.5,73.45,73.49,32200.0,46.4714,46.4903,46.4587,46.484,32200.0
2011-07-12 13:45:00,73.49,73.54,73.48,73.53,12100.0,46.484,46.5156,46.4777,46.5093,12100.0
2011-07-12 13:50:00,73.53,73.54,73.45,73.46,14600.0,46.5093,46.5156,46.4587,46.465,14600.0
2011-07-12 13:55:00,73.47,73.47,73.42,73.42,5600.0,46.4714,46.4714,46.4397,46.4397,5600.0
2011-07-12 14:00:00,73.41,73.5,73.39,73.45,37100.0,46.4334,46.4903,46.4208,46.4587,37100.0
2011-07-12 14:05:00,73.44,73.58,73.43,73.53,33900.0,46.4524,46.5409,46.4461,46.5093,33900.0
2011-07-12 14:10:00,73.53,73.78,73.53,73.69,64500.0,46.5093,46.6674,46.5093,46.6105,64500.0
2011-07-12 14:15:00,73.68,73.78,73.67,73.76,27800.0,46.6042,46.6674,46.5979,46.6548,27800.0
2011-07-12 14:20:00,73.76,73.82,73.72,73.72,34300.0,46.6548,46.6927,46.6295,46.6295,34300.0
2011-07-12 14:25:00,73.72,73.73,73.66,73.67,21200.0,46.6295,46.6358,46.5915,46.5979,21200.0
2011-07-12 14:30:00,73.68,73.7,73.53,73.53,26500.0,46.6042,46.6168,46.5093,46.5093,26500.0
2011-07-12 14:35:00,73.53,73.56,73.47,73.5,27100.0,46.5093,46.5283,46.4714,46.4903,27100.0
2011-07-12 14:40:00,73.51,73.55,73.43,73.44,25600.0,46.4967,46.522,46.4461,46.4524,25600.0
2011-07-12 14:45:00,73.45,73.5,73.42,73.5,19600.0,46.4587,46.4903,46.4397,46.4903,19600.0
2011-07-12 14:50:00,73.5,73.5,73.42,73.45,18500.0,46.4903,46.4903,46.4397,46.4587,18500.0
2011-07-12 14:55:00,73.44,73.45,73.4,73.4,24200.0,46.4524,46.4587,46.4271,46.4271,24200.0
2011-07-12 15:00:00,73.4,73.49,73.4,73.45,23000.0,46.4271,46.484,46.4271,46.4587,23000.0
2011-07-12 15:05:00,73.44,73.48,73.34,73.35,50300.0,46.4524,46.4777,46.3891,46.3955,50300.0
2011-07-12 15:10:00,73.35,73.4,73.29,73.3,48100.0,46.3955,46.4271,46.3575,46.3638,48100.0
2011-07-12 15:15:00,73.31,73.46,73.31,73.46,26200.0,46.3702,46.465,46.3702,46.465,26200.0
2011-07-12 15:20:00,73.46,73.52,73.41,73.47,44800.0,46.465,46.503,46.4334,46.4714,44800.0
2011-07-12 15:25:00,73.46,73.46,73.37,73.42,118000.0,46.465,46.465,46.4081,46.4397,118000.0
2011-07-12 15:30:00,73.42,73.45,73.39,73.41,31900.0,46.4397,46.4587,46.4208,46.4334,31900.0
2011-07-12 15:35:00,73.41,73.44,73.34,73.43,39400.0,46.4334,46.4524,46.3891,46.4461,39400.0
2011-07-12 15:40:00,73.42,73.42,73.3,73.3,60200.0,46.4397,46.4397,46.3638,46.3638,60200.0
2011-07-12 15:45:00,73.3,73.34,73.17,73.18,143000.0,46.3638,46.3891,46.2816,46.2879,143000.0
2011-07-12 15:50:00,73.19,73.35,73.19,73.28,112800.0,46.2942,46.3955,46.2942,46.3512,112800.0
2011-07-12 15:55:00,73.28,73.34,73.22,73.25,135900.0,46.3512,46.3891,46.3132,46.3322,135900.0
2011-07-13 09:30:00,73.65,73.8,73.56,73.73,65400.0,46.5852,46.6801,46.5283,46.6358,65400.0
2011-07-13 09:35:00,73.72,73.81,73.67,73.78,49000.0,46.6295,46.6864,46.5979,46.6674,49000.0
2011-07-13 09:40:00,73.77,73.77,73.6,73.63,71700.0,46.6611,46.6611,46.5536,46.5726,71700.0
2011-07-13 09:45:00,73.64,73.76,73.55,73.55,47800.0,46.5789,46.6548,46.522,46.522,47800.0
2011-07-13 09:50:00,73.54,73.59,73.35,73.35,60600.0,46.5156,46.5473,46.3955,46.3955,60600.0
2011-07-13 09:55:00,73.35,73.37,73.26,73.31,41700.0,46.3955,46.4081,46.3385,46.3702,41700.0
2011-07-13 10:00:00,73.31,73.81,73.31,73.81,135000.0,46.3702,46.6864,46.3702,46.6864,135000.0
2011-07-13 10:05:00,73.81,73.99,73.79,73.88,65800.0,46.6864,46.8003,46.6738,46.7307,65800.0
2011-07-13 10:10:00,73.88,73.94,73.78,73.9,34400.0,46.7307,46.7686,46.6674,46.7433,34400.0
2011-07-13 10:15:00,73.9,74.04,73.9,74.02,81800.0,46.7433,46.8319,46.7433,46.8192,81800.0
2011-07-13 10:20:00,74.02,74.15,74.02,74.11,66900.0,46.8192,46.9015,46.8192,46.8762,66900.0
2011-07-13 10:25:00,74.1,74.14,73.87,73.9,48900.0,46.8698,46.8951,46.7244,46.7433,48900.0
2011-07-13 10:30:00,73.91,74.07,73.91,74.06,71400.0,46.7497,46.8509,46.7497,46.8445,71400.0
2011-07-13 10:35:00,74.05,74.09,73.98,73.98,44700.0,46.8382,46.8635,46.7939,46.7939,44700.0
2011-07-13 10:40:00,73.98,74.07,73.97,74.01,23100.0,46.7939,46.8509,46.7876,46.8129,23100.0
2011-07-13 10:45:00,74.01,74.04,73.92,73.93,17000.0,46.8129,46.8319,46.756,46.7623,17000.0
2011-07-13 10:50:00,73.93,73.97,73.89,73.92,22500.0,46.7623,46.7876,46.737,46.756,22500.0
2011-07-13 10:55:00,73.93,73.98,73.88,73.92,14400.0,46.7623,46.7939,46.7307,46.756,14400.0
2011-07-13 11:00:00,73.93,73.94,73.81,73.81,20000.0,46.7623,46.7686,46.6864,46.6864,20000.0
2011-07-13 11:05:00,73.81,73.83,73.75,73.75,34000.0,46.6864,46.6991,46.6485,46.6485,34000.0
2011-07-13 11:10:00,73.76,73.82,73.75,73.8,16800.0,46.6548,46.6927,46.6485,46.6801,16800.0
2011-07-13 11:15:00,73.8,73.93,73.8,73.91,21300.0,46.6801,46.7623,46.6801,46.7497,21300.0
2011-07-13 11:20:00,73.92,73.93,73.9,73.93,11200.0,46.756,46.7623,46.7433,46.7623,11200.0
2011-07-13 11:25:00,73.93,73.97,73.92,73.95,33700.0,46.7623,46.7876,46.756,46.775,33700.0
2011-07-13 11:30:00,73.94,73.94,73.83,73.9,25300.0,46.7686,46.7686,46.6991,46.7433,25300.0
2011-07-13 11:35:00,73.9,73.91,73.85,73.85,9200.0,46.7433,46.7497,46.7117,46.7117,9200.0
2011-07-13 11:40:00,73.85,73.88,73.81,73.84,12700.0,46.7117,46.7307,46.6864,46.7054,12700.0
2011-07-13 11:45:00,73.84,73.85,73.79,73.81,15600.0,46.7054,46.7117,46.6738,46.6864,15600.0
2011-07-13 11:50:00,73.81,73.81,73.75,73.76,21500.0,46.6864,46.6864,46.6485,46.6548,21500.0
2011-07-13 11:55:00,73.77,73.77,73.71,73.71,28600.0,46.6611,46.6611,46.6232,46.6232,28600.0
2011-07-13 12:00:00,73.71,73.77,73.7,73.77,17300.0,46.6232,46.6611,46.6168,46.6611,17300.0
2011-07-13 12:05:00,73.76,73.76,73.71,73.75,11800.0,46.6548,46.6548,46.6232,46.6485,11800.0
2011-07-13 12:10:00,73.75,74.0,73.75,73.86,46600.0,46.6485,46.8066,46.6485,46.718,46600.0
2011-07-13 12:15:00,73.85,73.98,73.83,73.92,49000.0,46.7117,46.7939,46.6991,46.756,49000.0
2011-07-13 12:20:00,73.93,73.95,73.93,73.95,11600.0,46.7623,46.775,46.7623,46.775,11600.0
2011-07-13 12:25:00,73.95,73.96,73.93,73.94,9500.0,46.775,46.7813,46.7623,46.7686,9500.0
2011-07-13 12:30:00,73.94,73.95,73.87,73.87,8400.0,46.7686,46.775,46.7244,46.7244,8400.0
2011-07-13 12:35:00,73.88,73.89,73.84,73.84,11100.0,46.7307,46.737,46.7054,46.7054,11100.0
2011-07-13 12:40:00,73.83,73.84,73.81,73.82,13700.0,46.6991,46.7054,46.6864,46.6927,13700.0
2011-07-13 12:45:00,73.81,73.95,73.78,73.93,24500.0,46.6864,46.775,46.6674,46.7623,24500.0
2011-07-13 12:50:00,73.93,73.94,73.86,73.9,26000.0,46.7623,46.7686,46.718,46.7433,26000.0
2011-07-13 12:55:00,73.91,73.91,73.82,73.84,8700.0,46.7497,46.7497,46.6927,46.7054,8700.0
2011-07-13 13:00:00,73.85,73.85,73.72,73.73,39300.0,46.7117,46.7117,46.6295,46.6358,39300.0
2011-07-13 13:05:00,73.72,73.74,73.7,73.73,11000.0,46.6295,46.6421,46.6168,46.6358,11000.0
2011-07-13 13:10:00,73.72,73.73,73.67,73.68,5300.0,46.6295,46.6358,46.5979,46.6042,5300.0
2011-07-13 13:15:00,73.68,73.69,73.62,73.69,16400.0,46.6042,46.6105,46.5662,46.6105,16400.0
2011-07-13 13:20:00,73.69,73.73,73.65,73.73,16900.0,46.6105,46.6358,46.5852,46.6358,16900.0
2011-07-13 13:25:00,73.72,73.72,73.65,73.7,8200.0,46.6295,46.6295,46.5852,46.6168,8200.0
2011-07-13 13:30:00,73.69,73.73,73.66,73.7,12200.0,46.6105,46.6358,46.5915,46.6168,12200.0
2011-07-13 13:35:00,73.7,73.82,73.7,73.8,18800.0,46.6168,46.6927,46.6168,46.6801,18800.0
2011-07-13 13:40:00,73.8,73.82,73.78,73.81,7300.0,46.6801,46.6927,46.6674,46.6864,7300.0
2011-07-13 13:45:00,73.81,73.84,73.78,73.78,18500.0,46.6864,46.7054,46.6674,46.6674,18500.0
2011-07-13 13:50:00,73.78,73.81,73.68,73.69,14300.0,46.6674,46.6864,46.6042,46.6105,14300.0
2011-07-13 13:55:00,73.69,73.7,73.66,73.69,7800.0,46.6105,46.6168,46.5915,46.6105,7800.0
2011-07-13 14:00:00,73.69,73.73,73.66,73.72,13400.0,46.6105,46.6358,46.5915,46.6295,13400.0
2011-07-13 14:05:00,73.72,73.76,73.7,73.74,10100.0,46.6295,46.6548,46.6168,46.6421,10100.0
2011-07-13 14:10:00,73.73,73.73,73.58,73.59,19600.0,46.6358,46.6358,46.5409,46.5473,19600.0
2011-07-13 14:15:00,73.59,73.62,73.54,73.55,27600.0,46.5473,46.5662,46.5156,46.522,27600.0
2011-07-13 14:20:00,73.55,73.55,73.44,73.47,28100.0,46.522,46.522,46.4524,46.4714,28100.0
2011-07-13 14:25:00,73.46,73.49,73.42,73.49,11300.0,46.465,46.484,46.4397,46.484,11300.0
2011-07-13 14:30:00,73.5,73.57,73.5,73.54,11000.0,46.4903,46.5346,46.4903,46.5156,11000.0
2011-07-13 14:35:00,73.55,73.61,73.54,73.6,20400.0,46.522,46.5599,46.5156,46.5536,20400.0
2011-07-13 14:40:00,73.6,73.61,73.58,73.59,39000.0,46.5536,46.5599,46.5409,46.5473,39000.0
2011-07-13 14:45:00,73.58,73.64,73.58,73.64,22200.0,46.5409,46.5789,46.5409,46.5789,22200.0
2011-07-13 14:50:00,73.63,73.72,73.63,73.72,12500.0,46.5726,46.6295,46.5726,46.6295,12500.0
2011-07-13 14:55:00,73.71,73.71,73.67,73.7,31700.0,46.6232,46.6232,46.5979,46.6168,31700.0
2011-07-13 15:00:00,73.7,73.79,73.66,73.67,29400.0,46.6168,46.6738,46.5915,46.5979,29400.0
2011-07-13 15:05:00,73.68,73.68,73.59,73.65,37800.0,46.6042,46.6042,46.5473,46.5852,37800.0
2011-07-13 15:10:00,73.65,73.65,73.42,73.45,30300.0,46.5852,46.5852,46.4397,46.4587,30300.0
2011-07-13 15:15:00,73.46,73.47,73.36,73.37,36400.0,46.465,46.4714,46.4018,46.4081,36400.0
2011-07-13 15:20:00,73.37,73.38,73.32,73.37,24700.0,46.4081,46.4144,46.3765,46.4081,24700.0
2011-07-13 15:25:00,73.38,73.47,73.35,73.47,33300.0,46.4144,46.4714,46.3955,46.4714,33300.0
2011-07-13 15:30:00,73.46,73.47,73.36,73.38,56200.0,46.465,46.4714,46.4018,46.4144,56200.0
2011-07-13 15:35:00,73.38,73.4,73.32,73.32,47400.0,46.4144,46.4271,46.3765,46.3765,47400.0
2011-07-13 15:40:00,73.32,73.33,73.21,73.28,76700.0,46.3765,46.3828,46.3069,46.3512,76700.0
2011-07-13 15:45:00,73.29,73.37,73.26,73.33,56600.0,46.3575,46.4081,46.3385,46.3828,56600.0
2011-07-13 15:50:00,73.34,73.45,73.34,73.45,55100.0,46.3891,46.4587,46.3891,46.4587,55100.0
2011-07-13 15:55:00,73.45,73.47,73.39,73.41,100600.0,46.4587,46.4714,46.4208,46.4334,100600.0
2011-07-14 09:30:00,73.41,73.61,73.13,73.15,72700.0,46.4334,46.5599,46.2563,46.2689,72700.0
2011-07-14 09:35:00,73.17,73.31,73.14,73.26,34800.0,46.2816,46.3702,46.2626,46.3385,34800.0
2011-07-14 09:40:00,73.27,73.44,73.24,73.38,81000.0,46.3449,46.4524,46.3259,46.4144,81000.0
2011-07-14 09:45:00,73.39,73.47,73.28,73.47,57800.0,46.4208,46.4714,46.3512,46.4714,57800.0
2011-07-14 09:50:00,73.47,73.65,73.46,73.65,43900.0,46.4714,46.5852,46.465,46.5852,43900.0
2011-07-14 09:55:00,73.66,73.77,73.65,73.75,33800.0,46.5915,46.6611,46.5852,46.6485,33800.0
2011-07-14 10:00:00,73.75,73.83,73.71,73.74,27800.0,46.6485,46.6991,46.6232,46.6421,27800.0
2011-07-14 10:05:00,73.75,73.81,73.72,73.79,36100.0,46.6485,46.6864,46.6295,46.6738,36100.0
2011-07-14 10:10:00,73.79,73.82,73.62,73.65,28200.0,46.6738,46.6927,46.5662,46.5852,28200.0
2011-07-14 10:15:00,73.66,73.82,73.66,73.82,26400.0,46.5915,46.6927,46.5915,46.6927,26400.0
2011-07-14 10:20:00,73.81,74.02,73.77,73.77,110000.0,46.6864,46.8192,46.6611,46.6611,110000.0
2011-07-14 10:25:00,73.77,73.89,73.76,73.83,31900.0,46.6611,46.737,46.6548,46.6991,31900.0
2011-07-14 10:30:00,73.83,73.85,73.65,73.68,35600.0,46.6991,46.7117,46.5852,46.6042,35600.0
2011-07-14 10:35:00,73.68,73.73,73.61,73.68,36300.0,46.6042,46.6358,46.5599,46.6042,36300.0
2011-07-14 10:40:00,73.68,73.69,73.57,73.59,24300.0,46.6042,46.6105,46.5346,46.5473,24300.0
2011-07-14 10:45:00,73.59,73.6,73.52,73.56,26000.0,46.5473,46.5536,46.503,46.5283,26000.0
2011-07-14 10:50:00,73.55,73.55,73.45,73.48,22100.0,46.522,46.522,46.4587,46.4777,22100.0
2011-07-14 10:55:00,73.48,73.5,73.35,73.39,36900.0,46.4777,46.4903,46.3955,46.4208,36900.0
2011-07-14 11:00:00,73.37,73.52,73.36,73.51,38900.0,46.4081,46.503,46.4018,46.4967,38900.0
2011-07-14 11:05:00,73.51,73.59,73.48,73.59,23000.0,46.4967,46.5473,46.4777,46.5473,23000.0
2011-07-14 11:10:00,73.59,73.63,73.54,73.58,30700.0,46.5473,46.5726,46.5156,46.5409,30700.0
2011-07-14 11:15:00,73.57,73.6,73.48,73.55,35900.0,46.5346,46.5536,46.4777,46.522,35900.0
2011-07-14 11:20:00,73.55,73.63,73.55,73.59,9100.0,46.522,46.5726,46.522,46.5473,9100.0
2011-07-14 11:25:00,73.59,73.59,73.52,73.55,21400.0,46.5473,46.5473,46.503,46.522,21400.0
2011-07-14 11:30:00,73.56,73.56,73.42,73.46,18200.0,46.5283,46.5283,46.4397,46.465,18200.0
2011-07-14 11:35:00,73.45,73.48,73.35,73.38,15900.0,46.4587,46.4777,46.3955,46.4144,15900.0
2011-07-14 11:40:00,73.38,73.49,73.37,73.49,20700.0,46.4144,46.484,46.4081,46.484,20700.0
2011-07-14 11:45:00,73.48,73.58,73.48,73.56,18800.0,46.4777,46.5409,46.4777,46.5283,18800.0
2011-07-14 11:50:00,73.56,73.58,73.52,73.52,18500.0,46.5283,46.5409,46.503,46.503,18500.0
2011-07-14 11:55:00,73.51,73.62,73.49,73.55,24700.0,46.4967,46.5662,46.484,46.522,24700.0
2011-07-14 12:00:00,73.55,73.55,73.36,73.38,30700.0,46.522,46.522,46.4018,46.4144,30700.0
2011-07-14 12:05:00,73.39,73.57,73.39,73.55,82300.0,46.4208,46.5346,46.4208,46.522,82300.0
2011-07-14 12:10:00,73.55,73.56,73.49,73.51,20200.0,46.522,46.5283,46.484,46.4967,20200.0
2011-07-14 12:15:00,73.51,73.51,73.31,73.31,38800.0,46.4967,46.4967,46.3702,46.3702,38800.0
2011-07-14 12:20:00,73.3,73.34,73.26,73.26,34600.0,46.3638,46.3891,46.3385,46.3385,34600.0
2011-07-14 12:25:00,73.25,73.29,73.24,73.26,29300.0,46.3322,46.3575,46.3259,46.3385,29300.0
2011-07-14 12:30:00,73.27,73.3,73.19,73.28,40400.0,46.3449,46.3638,46.2942,46.3512,40400.0
2011-07-14 12:35:00,73.26,73.33,73.25,73.31,27700.0,46.3385,46.3828,46.3322,46.3702,27700.0
2011-07-14 12:40:00,73.32,73.38,73.31,73.32,15500.0,46.3765,46.4144,46.3702,46.3765,15500.0
2011-07-14 12:45:00,73.32,73.33,73.22,73.23,19500.0,46.3765,46.3828,46.3132,46.3195,19500.0
2011-07-14 12:50:00,73.25,73.26,73.17,73.18,41100.0,46.3322,46.3385,46.2816,46.2879,41100.0
2011-07-14 12:55:00,73.18,73.22,73.15,73.16,21700.0,46.2879,46.3132,46.2689,46.2753,21700.0
2011-07-14 13:00:00,73.16,73.19,73.1,73.11,16000.0,46.2753,46.2942,46.2373,46.2436,16000.0
2011-07-14 13:05:00,73.12,73.19,73.11,73.15,28800.0,46.25,46.2942,46.2436,46.2689,28800.0
2011-07-14 13:10:00,73.13,73.16,73.05,73.05,29800.0,46.2563,46.2753,46.2057,46.2057,29800.0
2011-07-14 13:15:00,73.05,73.1,72.99,73.02,44300.0,46.2057,46.2373,46.1677,46.1867,44300.0
2011-07-14 13:20:00,73.0,73.16,72.97,73.14,44100.0,46.1741,46.2753,46.1551,46.2626,44100.0
2011-07-14 13:25:00,73.13,73.25,73.06,73.25,45600.0,46.2563,46.3322,46.212,46.3322,45600.0
2011-07-14 13:30:00,73.24,73.51,73.21,73.39,99100.0,46.3259,46.4967,46.3069,46.4208,99100.0
2011-07-14 13:35:00,73.4,73.44,73.24,73.26,161900.0,46.4271,46.4524,46.3259,46.3385,161900.0
2011-07-14 13:40:00,73.26,73.41,73.25,73.34,40200.0,46.3385,46.4334,46.3322,46.3891,40200.0
2011-07-14 13:45:00,73.33,73.33,73.16,73.22,40000.0,46.3828,46.3828,46.2753,46.3132,40000.0
2011-07-14 13:50:00,73.22,73.23,73.1,73.17,31700.0,46.3132,46.3195,46.2373,46.2816,31700.0
2011-07-14 13:55:00,73.16,73.3,73.14,73.3,22000.0,46.2753,46.3638,46.2626,46.3638,22000.0
2011-07-14 14:00:00,73.31,73.38,73.27,73.32,48800.0,46.3702,46.4144,46.3449,46.3765,48800.0
2011-07-14 14:05:00,73.32,73.32,73.24,73.3,36400.0,46.3765,46.3765,46.3259,46.3638,36400.0
2011-07-14 14:10:00,73.3,73.49,73.3,73.44,50400.0,46.3638,46.484,46.3638,46.4524,50400.0
2011-07-14 14:15:00,73.44,73.56,73.43,73.48,57900.0,46.4524,46.5283,46.4461,46.4777,57900.0
2011-07-14 14:20:00,73.48,73.53,73.39,73.42,23400.0,46.4777,46.5093,46.4208,46.4397,23400.0
2011-07-14 14:25:00,73.41,73.41,73.28,73.34,21200.0,46.4334,46.4334,46.3512,46.3891,21200.0
2011-07-14 14:30:00,73.34,73.37,73.28,73.32,25700.0,46.3891,46.4081,46.3512,46.3765,25700.0
2011-07-14 14:35:00,73.33,73.33,73.19,73.22,20700.0,46.3828,46.3828,46.2942,46.3132,20700.0
2011-07-14 14:40:00,73.22,73.32,73.22,73.32,16500.0,46.3132,46.3765,46.3132,46.3765,16500.0
2011-07-14 14:45:00,73.32,73.32,73.19,73.19,38800.0,46.3765,46.3765,46.2942,46.2942,38800.0
2011-07-14 14:50:00,73.19,73.23,73.14,73.15,18500.0,46.2942,46.3195,46.2626,46.2689,18500.0
2011-07-14 14:55:00,73.14,73.17,73.1,73.17,14800.0,46.2626,46.2816,46.2373,46.2816,14800.0
2011-07-14 15:00:00,73.17,73.25,73.14,73.2,17800.0,46.2816,46.3322,46.2626,46.3006,17800.0
2011-07-14 15:05:00,73.19,73.19,72.96,72.99,43000.0,46.2942,46.2942,46.1488,46.1677,43000.0
2011-07-14 15:10:00,73.0,73.11,72.96,73.1,44700.0,46.1741,46.2436,46.1488,46.2373,44700.0
2011-07-14 15:15:00,73.1,73.15,73.03,73.1,20200.0,46.2373,46.2689,46.193,46.2373,20200.0
2011-07-14 15:20:00,73.1,73.23,73.1,73.13,37200.0,46.2373,46.3195,46.2373,46.2563,37200.0
2011-07-14 15:25:00,73.14,73.16,73.1,73.13,32200.0,46.2626,46.2753,46.2373,46.2563,32200.0
2011-07-14 15:30:00,73.13,73.24,73.11,73.21,34100.0,46.2563,46.3259,46.2436,46.3069,34100.0
2011-07-14 15:35:00,73.19,73.36,73.17,73.36,76000.0,46.2942,46.4018,46.2816,46.4018,76000.0
2011-07-14 15:40:00,73.35,73.42,73.28,73.4,151200.0,46.3955,46.4397,46.3512,46.4271,151200.0
2011-07-14 15:45:00,73.4,73.42,73.38,73.41,119700.0,46.4271,46.4397,46.4144,46.4334,119700.0
2011-07-14 15:50:00,73.4,73.41,73.27,73.35,159200.0,46.4271,46.4334,46.3449,46.3955,159200.0
2011-07-14 15:55:00,73.34,73.44,73.31,73.34,226900.0,46.3891,46.4524,46.3702,46.3891,226900.0
2011-07-15 09:30:00,73.65,73.65,73.25,73.32,604100.0,46.5852,46.5852,46.3322,46.3765,604100.0
2011-07-15 09:35:00,73.32,73.33,73.02,73.06,45600.0,46.3765,46.3828,46.1867,46.212,45600.0
2011-07-15 09:40:00,73.06,73.06,72.85,72.88,47800.0,46.212,46.212,46.0792,46.0982,47800.0
2011-07-15 09:45:00,72.87,73.04,72.85,73.0,67000.0,46.0918,46.1994,46.0792,46.1741,67000.0
2011-07-15 09:50:00,72.99,73.05,72.82,72.84,75200.0,46.1677,46.2057,46.0602,46.0729,75200.0
2011-07-15 09:55:00,72.82,72.87,72.66,72.76,79000.0,46.0602,46.0918,45.959,46.0223,79000.0
2011-07-15 10:00:00,72.76,72.96,72.76,72.87,118600.0,46.0223,46.1488,46.0223,46.0918,118600.0
2011-07-15 10:05:00,72.88,72.92,72.68,72.76,60100.0,46.0982,46.1235,45.9717,46.0223,60100.0
2011-07-15 10:10:00,72.74,72.78,72.64,72.73,49300.0,46.0096,46.0349,45.9464,46.0033,49300.0
2011-07-15 10:15:00,72.72,72.72,72.46,72.48,79600.0,45.997,45.997,45.8325,45.8452,79600.0
2011-07-15 10:20:00,72.46,72.46,72.33,72.44,74100.0,45.8325,45.8325,45.7503,45.8199,74100.0
2011-07-15 10:25:00,72.44,72.51,72.39,72.45,73200.0,45.8199,45.8641,45.7882,45.8262,73200.0
2011-07-15 10:30:00,72.46,72.56,72.42,72.43,134000.0,45.8325,45.8958,45.8072,45.8135,134000.0
2011-07-15 10:35:00,72.43,72.53,72.42,72.49,53100.0,45.8135,45.8768,45.8072,45.8515,53100.0
2011-07-15 10:40:00,72.49,72.67,72.47,72.65,37300.0,45.8515,45.9653,45.8388,45.9527,37300.0
2011-07-15 10:45:00,72.64,72.64,72.5,72.51,29200.0,45.9464,45.9464,45.8578,45.8641,29200.0
2011-07-15 10:50:00,72.51,72.65,72.5,72.63,34000.0,45.8641,45.9527,45.8578,45.94,34000.0
2011-07-15 10:55:00,72.63,72.64,72.49,72.55,31600.0,45.94,45.9464,45.8515,45.8894,31600.0
2011-07-15 11:00:00,72.53,72.62,72.48,72.58,27800.0,45.8768,45.9337,45.8452,45.9084,27800.0
2011-07-15 11:05:00,72.57,72.72,72.56,72.64,33000.0,45.9021,45.997,45.8958,45.9464,33000.0
2011-07-15 11:10:00,72.65,72.91,72.62,72.87,61000.0,45.9527,46.1171,45.9337,46.0918,61000.0
2011-07-15 11:15:00,72.86,72.87,72.79,72.83,54200.0,46.0855,46.0918,46.0412,46.0665,54200.0
2011-07-15 11:20:00,72.83,72.85,72.73,72.84,17200.0,46.0665,46.0792,46.0033,46.0729,17200.0
2011-07-15 11:25:00,72.84,72.85,72.78,72.81,13500.0,46.0729,46.0792,46.0349,46.0539,13500.0
2011-07-15 11:30:00,72.81,72.82,72.7,72.7,23000.0,46.0539,46.0602,45.9843,45.9843,23000.0
2011-07-15 11:35:00,72.7,72.79,72.7,72.75,15600.0,45.9843,46.0412,45.9843,46.0159,15600.0
2011-07-15 11:40:00,72.76,72.78,72.7,72.71,15800.0,46.0223,46.0349,45.9843,45.9906,15800.0
2011-07-15 11:45:00,72.71,72.71,72.61,72.65,70000.0,45.9906,45.9906,45.9274,45.9527,70000.0
2011-07-15 11:50:00,72.66,72.72,72.63,72.64,34900.0,45.959,45.997,45.94,45.9464,34900.0
2011-07-15 11:55:00,72.65,72.71,72.59,72.59,18900.0,45.9527,45.9906,45.9147,45.9147,18900.0
2011-07-15 12:00:00,72.6,72.81,72.54,72.81,136600.0,45.9211,46.0539,45.8831,46.0539,136600.0
2011-07-15 12:05:00,72.8,72.88,72.68,72.73,39500.0,46.0476,46.0982,45.9717,46.0033,39500.0
2011-07-15 12:10:00,72.73,72.83,72.73,72.82,28300.0,46.0033,46.0665,46.0033,46.0602,28300.0
2011-07-15 12:15:00,72.82,72.82,72.61,72.62,36900.0,46.0602,46.0602,45.9274,45.9337,36900.0
2011-07-15 12:20:00,72.62,72.68,72.53,72.55,35100.0,45.9337,45.9717,45.8768,45.8894,35100.0
2011-07-15 12:25:00,72.56,72.66,72.55,72.65,19100.0,45.8958,45.959,45.8894,45.9527,19100.0
2011-07-15 12:30:00,72.65,72.69,72.57,72.59,22000.0,45.9527,45.978,45.9021,45.9147,22000.0
2011-07-15 12:35:00,72.6,72.6,72.55,72.58,12300.0,45.9211,45.9211,45.8894,45.9084,12300.0
2011-07-15 12:40:00,72.59,72.61,72.52,72.52,41500.0,45.9147,45.9274,45.8705,45.8705,41500.0
2011-07-15 12:45:00,72.51,72.62,72.51,72.62,13800.0,45.8641,45.9337,45.8641,45.9337,13800.0
2011-07-15 12:50:00,72.62,72.65,72.59,72.64,11900.0,45.9337,45.9527,45.9147,45.9464,11900.0
2011-07-15 12:55:00,72.63,72.7,72.61,72.7,21700.0,45.94,45.9843,45.9274,45.9843,21700.0
2011-07-15 13:00:00,72.69,72.69,72.57,72.6,17000.0,45.978,45.978,45.9021,45.9211,17000.0
2011-07-15 13:05:00,72.59,72.69,72.59,72.69,25500.0,45.9147,45.978,45.9147,45.978,25500.0
2011-07-15 13:10:00,72.69,72.7,72.61,72.62,17100.0,45.978,45.9843,45.9274,45.9337,17100.0
2011-07-15 13:15:00,72.62,72.66,72.61,72.61,13000.0,45.9337,45.959,45.9274,45.9274,13000.0
2011-07-15 13:20:00,72.61,72.62,72.58,72.58,6400.0,45.9274,45.9337,45.9084,45.9084,6400.0
2011-07-15 13:25:00,72.58,72.7,72.58,72.66,20100.0,45.9084,45.9843,45.9084,45.959,20100.0
2011-07-15 13:30:00,72.67,72.68,72.59,72.62,30600.0,45.9653,45.9717,45.9147,45.9337,30600.0
2011-07-15 13:35:00,72.62,72.63,72.58,72.58,6100.0,45.9337,45.94,45.9084,45.9084,6100.0
2011-07-15 13:40:00,72.58,72.6,72.56,72.59,16600.0,45.9084,45.9211,45.8958,45.9147,16600.0
2011-07-15 13:45:00,72.58,72.6,72.53,72.55,13100.0,45.9084,45.9211,45.8768,45.8894,13100.0
2011-07-15 13:50:00,72.55,72.64,72.53,72.64,26000.0,45.8894,45.9464,45.8768,45.9464,26000.0
2011-07-15 13:55:00,72.64,72.64,72.5,72.52,23500.0,45.9464,45.9464,45.8578,45.8705,23500.0
2011-07-15 14:00:00,72.52,72.59,72.51,72.57,24300.0,45.8705,45.9147,45.8641,45.9021,24300.0
2011-07-15 14:05:00,72.58,72.6,72.55,72.58,18600.0,45.9084,45.9211,45.8894,45.9084,18600.0
2011-07-15 14:10:00,72.58,72.64,72.53,72.63,25100.0,45.9084,45.9464,45.8768,45.94,25100.0
2011-07-15 14:15:00,72.63,72.7,72.63,72.67,14900.0,45.94,45.9843,45.94,45.9653,14900.0
2011-07-15 14:20:00,72.68,72.68,72.56,72.59,26600.0,45.9717,45.9717,45.8958,45.9147,26600.0
2011-07-15 14:25:00,72.58,72.59,72.51,72.52,30400.0,45.9084,45.9147,45.8641,45.8705,30400.0
2011-07-15 14:30:00,72.51,72.55,72.5,72.51,33000.0,45.8641,45.8894,45.8578,45.8641,33000.0
2011-07-15 14:35:00,72.51,72.59,72.5,72.57,36500.0,45.8641,45.9147,45.8578,45.9021,36500.0
2011-07-15 14:40:00,72.57,72.59,72.5,72.56,39100.0,45.9021,45.9147,45.8578,45.8958,39100.0
2011-07-15 14:45:00,72.56,72.67,72.56,72.61,40400.0,45.8958,45.9653,45.8958,45.9274,40400.0
2011-07-15 14:50:00,72.62,72.67,72.57,72.58,21400.0,45.9337,45.9653,45.9021,45.9084,21400.0
2011-07-15 14:55:00,72.58,72.65,72.56,72.57,36300.0,45.9084,45.9527,45.8958,45.9021,36300.0
2011-07-15 15:00:00,72.56,72.61,72.55,72.55,28100.0,45.8958,45.9274,45.8894,45.8894,28100.0
2011-07-15 15:05:00,72.55,72.68,72.51,72.66,34000.0,45.8894,45.9717,45.8641,45.959,34000.0
2011-07-15 15:10:00,72.67,72.69,72.63,72.67,32900.0,45.9653,45.978,45.94,45.9653,32900.0
2011-07-15 15:15:00,72.67,72.68,72.63,72.64,33400.0,45.9653,45.9717,45.94,45.9464,33400.0
2011-07-15 15:20:00,72.63,72.74,72.62,72.73,59800.0,45.94,46.0096,45.9337,46.0033,59800.0
2011-07-15 15:25:00,72.73,72.85,72.71,72.85,57800.0,46.0033,46.0792,45.9906,46.0792,57800.0
2011-07-15 15:30:00,72.84,72.87,72.79,72.82,68800.0,46.0729,46.0918,46.0412,46.0602,68800.0
2011-07-15 15:35:00,72.81,72.92,72.79,72.91,61600.0,46.0539,46.1235,46.0412,46.1171,61600.0
2011-07-15 15:40:00,72.92,73.04,72.89,73.02,77400.0,46.1235,46.1994,46.1045,46.1867,77400.0
2011-07-15 15:45:00,73.01,73.07,72.99,73.03,115100.0,46.1804,46.2183,46.1677,46.193,115100.0
2011-07-15 15:50:00,73.03,73.08,73.02,73.08,85300.0,46.193,46.2247,46.1867,46.2247,85300.0
2011-07-15 15:55:00,73.07,73.1,73.02,73.09,170400.0,46.2183,46.2373,46.1867,46.231,170400.0
2011-07-18 09:30:00,72.91,73.0,72.45,72.46,95800.0,46.1171,46.1741,45.8262,45.8325,95800.0
2011-07-18 09:35:00,72.46,72.64,72.38,72.57,64700.0,45.8325,45.9464,45.7819,45.9021,64700.0
2011-07-18 09:40:00,72.57,72.7,72.56,72.58,28400.0,45.9021,45.9843,45.8958,45.9084,28400.0
2011-07-18 09:45:00,72.57,72.68,72.48,72.52,45700.0,45.9021,45.9717,45.8452,45.8705,45700.0
2011-07-18 09:50:00,72.53,72.71,72.5,72.59,51100.0,45.8768,45.9906,45.8578,45.9147,51100.0
2011-07-18 09:55:00,72.58,72.65,72.51,72.65,51800.0,45.9084,45.9527,45.8641,45.9527,51800.0
2011-07-18 10:00:00,72.65,72.68,72.54,72.58,66400.0,45.9527,45.9717,45.8831,45.9084,66400.0
2011-07-18 10:05:00,72.59,72.6,72.28,72.39,83300.0,45.9147,45.9211,45.7187,45.7882,83300.0
2011-07-18 10:10:00,72.39,72.41,72.24,72.25,74200.0,45.7882,45.8009,45.6934,45.6997,74200.0
2011-07-18 10:15:00,72.26,72.28,72.18,72.22,59600.0,45.706,45.7187,45.6554,45.6807,59600.0
2011-07-18 10:20:00,72.23,72.24,72.22,72.23,40200.0,45.687,45.6934,45.6807,45.687,40200.0
2011-07-18 10:25:00,72.23,72.41,72.2,72.38,67300.0,45.687,45.8009,45.6681,45.7819,67300.0
2011-07-18 10:30:00,72.37,72.42,72.31,72.34,75600.0,45.7756,45.8072,45.7376,45.7566,75600.0
2011-07-18 10:35:00,72.35,72.5,72.34,72.42,90900.0,45.7629,45.8578,45.7566,45.8072,90900.0
2011-07-18 10:40:00,72.43,72.62,72.43,72.6,45200.0,45.8135,45.9337,45.8135,45.9211,45200.0
2011-07-18 10:45:00,72.6,72.67,72.5,72.52,87300.0,45.9211,45.9653,45.8578,45.8705,87300.0
2011-07-18 10:50:00,72.52,72.53,72.34,72.34,48000.0,45.8705,45.8768,45.7566,45.7566,48000.0
2011-07-18 10:55:00,72.34,72.45,72.31,72.42,33400.0,45.7566,45.8262,45.7376,45.8072,33400.0
2011-07-18 11:00:00,72.4,72.56,72.39,72.54,51100.0,45.7946,45.8958,45.7882,45.8831,51100.0
2011-07-18 11:05:00,72.54,72.59,72.5,72.52,31900.0,45.8831,45.9147,45.8578,45.8705,31900.0
2011-07-18 11:10:00,72.54,72.58,72.44,72.44,29500.0,45.8831,45.9084,45.8199,45.8199,29500.0
2011-07-18 11:15:00,72.43,72.5,72.4,72.49,15600.0,45.8135,45.8578,45.7946,45.8515,15600.0
2011-07-18 11:20:00,72.49,72.52,72.43,72.43,9200.0,45.8515,45.8705,45.8135,45.8135,9200.0
2011-07-18 11:25:00,72.43,72.57,72.43,72.53,40600.0,45.8135,45.9021,45.8135,45.8768,40600.0
2011-07-18 11:30:00,72.53,72.59,72.46,72.56,36800.0,45.8768,45.9147,45.8325,45.8958,36800.0
2011-07-18 11:35:00,72.56,72.56,72.43,72.46,23900.0,45.8958,45.8958,45.8135,45.8325,23900.0
2011-07-18 11:40:00,72.47,72.47,72.34,72.4,26300.0,45.8388,45.8388,45.7566,45.7946,26300.0
2011-07-18 11:45:00,72.41,72.41,72.33,72.35,45500.0,45.8009,45.8009,45.7503,45.7629,45500.0
2011-07-18 11:50:00,72.36,72.41,72.31,72.36,47100.0,45.7693,45.8009,45.7376,45.7693,47100.0
2011-07-18 11:55:00,72.36,72.39,72.29,72.33,36800.0,45.7693,45.7882,45.725,45.7503,36800.0
2011-07-18 12:00:00,72.34,72.43,72.34,72.38,30300.0,45.7566,45.8135,45.7566,45.7819,30300.0
2011-07-18 12:05:00,72.38,72.38,72.28,72.31,24600.0,45.7819,45.7819,45.7187,45.7376,24600.0
2011-07-18 12:10:00,72.32,72.49,72.32,72.46,35000.0,45.744,45.8515,45.744,45.8325,35000.0
2011-07-18 12:15:00,72.45,72.47,72.41,72.43,13500.0,45.8262,45.8388,45.8009,45.8135,13500.0
2011-07-18 12:20:00,72.43,72.44,72.36,72.38,11600.0,45.8135,45.8199,45.7693,45.7819,11600.0
2011-07-18 12:25:00,72.38,72.42,72.36,72.37,7300.0,45.7819,45.8072,45.7693,45.7756,7300.0
2011-07-18 12:30:00,72.38,72.41,72.31,72.33,11000.0,45.7819,45.8009,45.7376,45.7503,11000.0
2011-07-18 12:35:00,72.33,72.34,72.3,72.33,8100.0,45.7503,45.7566,45.7313,45.7503,8100.0
2011-07-18 12:40:00,72.34,72.34,72.3,72.31,9300.0,45.7566,45.7566,45.7313,45.7376,9300.0
2011-07-18 12:45:00,72.3,72.31,72.24,72.29,26400.0,45.7313,45.7376,45.6934,45.725,26400.0
2011-07-18 12:50:00,72.29,72.29,72.26,72.29,6900.0,45.725,45.725,45.706,45.725,6900.0
2011-07-18 12:55:00,72.29,72.36,72.29,72.35,15900.0,45.725,45.7693,45.725,45.7629,15900.0
2011-07-18 13:00:00,72.34,72.34,72.28,72.28,15800.0,45.7566,45.7566,45.7187,45.7187,15800.0
2011-07-18 13:05:00,72.28,72.34,72.28,72.34,8300.0,45.7187,45.7566,45.7187,45.7566,8300.0
2011-07-18 13:10:00,72.35,72.36,72.3,72.33,20900.0,45.7629,45.7693,45.7313,45.7503,20900.0
2011-07-18 13:15:00,72.33,72.34,72.25,72.26,24500.0,45.7503,45.7566,45.6997,45.706,24500.0
2011-07-18 13:20:00,72.27,72.29,72.22,72.23,17400.0,45.7123,45.725,45.6807,45.687,17400.0
2011-07-18 13:25:00,72.22,72.27,72.14,72.27,84500.0,45.6807,45.7123,45.6301,45.7123,84500.0
2011-07-18 13:30:00,72.27,72.35,72.27,72.31,42600.0,45.7123,45.7629,45.7123,45.7376,42600.0
2011-07-18 13:35:00,72.32,72.39,72.29,72.37,35600.0,45.744,45.7882,45.725,45.7756,35600.0
2011-07-18 13:40:00,72.38,72.38,72.34,72.34,10800.0,45.7819,45.7819,45.7566,45.7566,10800.0
2011-07-18 13:45:00,72.33,72.35,72.29,72.31,33200.0,45.7503,45.7629,45.725,45.7376,33200.0
2011-07-18 13:50:00,72.32,72.36,72.29,72.36,19800.0,45.744,45.7693,45.725,45.7693,19800.0
2011-07-18 13:55:00,72.35,72.35,72.3,72.32,17200.0,45.7629,45.7629,45.7313,45.744,17200.0
2011-07-18 14:00:00,72.32,72.36,72.28,72.3,28100.0,45.744,45.7693,45.7187,45.7313,28100.0
2011-07-18 14:05:00,72.3,72.39,72.29,72.37,13900.0,45.7313,45.7882,45.725,45.7756,13900.0
2011-07-18 14:10:00,72.38,72.42,72.33,72.34,17600.0,45.7819,45.8072,45.7503,45.7566,17600.0
2011-07-18 14:15:00,72.34,72.38,72.32,72.33,11800.0,45.7566,45.7819,45.744,45.7503,11800.0
2011-07-18 14:20:00,72.34,72.38,72.28,72.31,17700.0,45.7566,45.7819,45.7187,45.7376,17700.0
2011-07-18 14:25:00,72.3,72.31,72.19,72.28,89500.0,45.7313,45.7376,45.6617,45.7187,89500.0
2011-07-18 14:30:00,72.28,72.31,72.2,72.21,27000.0,45.7187,45.7376,45.6681,45.6744,27000.0
2011-07-18 14:35:00,72.22,72.33,72.22,72.29,19000.0,45.6807,45.7503,45.6807,45.725,19000.0
2011-07-18 14:40:00,72.29,72.34,72.25,72.31,17200.0,45.725,45.7566,45.6997,45.7376,17200.0
2011-07-18 14:45:00,72.31,72.32,72.26,72.28,19300.0,45.7376,45.744,45.706,45.7187,19300.0
2011-07-18 14:50:00,72.28,72.32,72.26,72.3,9600.0,45.7187,45.744,45.706,45.7313,9600.0
2011-07-18 14:55:00,72.31,72.37,72.27,72.36,24700.0,45.7376,45.7756,45.7123,45.7693,24700.0
2011-07-18 15:00:00,72.35,72.45,72.35,72.41,38100.0,45.7629,45.8262,45.7629,45.8009,38100.0
2011-07-18 15:05:00,72.42,72.43,72.28,72.3,30300.0,45.8072,45.8135,45.7187,45.7313,30300.0
2011-07-18 15:10:00,72.31,72.31,72.24,72.27,27800.0,45.7376,45.7376,45.6934,45.7123,27800.0
2011-07-18 15:15:00,72.28,72.34,72.25,72.29,20200.0,45.7187,45.7566,45.6997,45.725,20200.0
2011-07-18 15:20:00,72.29,72.3,72.23,72.27,40800.0,45.725,45.7313,45.687,45.7123,40800.0
2011-07-18 15:25:00,72.27,72.29,72.22,72.29,39200.0,45.7123,45.725,45.6807,45.725,39200.0
2011-07-18 15:30:00,72.3,72.33,72.24,72.26,42900.0,45.7313,45.7503,45.6934,45.706,42900.0
2011-07-18 15:35:00,72.26,72.35,72.2,72.34,47300.0,45.706,45.7629,45.6681,45.7566,47300.0
2011-07-18 15:40:00,72.35,72.35,72.22,72.22,65100.0,45.7629,45.7629,45.6807,45.6807,65100.0
2011-07-18 15:45:00,72.22,72.33,72.21,72.31,113400.0,45.6807,45.7503,45.6744,45.7376,113400.0
2011-07-18 15:50:00,72.31,72.47,72.31,72.46,88300.0,45.7376,45.8388,45.7376,45.8325,88300.0
2011-07-18 15:55:00,72.46,72.47,72.4,72.44,151400.0,45.8325,45.8388,45.7946,45.8199,151400.0
2011-07-19 09:30:00,72.84,73.12,72.76,73.11,91100.0,46.0729,46.25,46.0223,46.2436,91100.0
2011-07-19 09:35:00,73.1,73.23,73.02,73.18,67900.0,46.2373,46.3195,46.1867,46.2879,67900.0
2011-07-19 09:40:00,73.17,73.3,73.17,73.26,51300.0,46.2816,46.3638,46.2816,46.3385,51300.0
2011-07-19 09:45:00,73.25,73.28,73.02,73.06,49400.0,46.3322,46.3512,46.1867,46.212,49400.0
2011-07-19 09:50:00,73.06,73.11,73.02,73.1,38900.0,46.212,46.2436,46.1867,46.2373,38900.0
2011-07-19 09:55:00,73.1,73.24,73.03,73.19,67700.0,46.2373,46.3259,46.193,46.2942,67700.0
2011-07-19 10:00:00,73.18,73.25,73.13,73.24,46600.0,46.2879,46.3322,46.2563,46.3259,46600.0
2011-07-19 10:05:00,73.24,73.29,73.16,73.27,40600.0,46.3259,46.3575,46.2753,46.3449,40600.0
2011-07-19 10:10:00,73.27,73.27,73.15,73.16,12800.0,46.3449,46.3449,46.2689,46.2753,12800.0
2011-07-19 10:15:00,73.15,73.18,73.12,73.15,37400.0,46.2689,46.2879,46.25,46.2689,37400.0
2011-07-19 10:20:00,73.15,73.2,73.11,73.19,22800.0,46.2689,46.3006,46.2436,46.2942,22800.0
2011-07-19 10:25:00,73.19,73.26,73.19,73.22,25400.0,46.2942,46.3385,46.2942,46.3132,25400.0
2011-07-19 10:30:00,73.21,73.3,73.19,73.2,55700.0,46.3069,46.3638,46.2942,46.3006,55700.0
2011-07-19 10:35:00,73.2,73.28,73.19,73.2,34700.0,46.3006,46.3512,46.2942,46.3006,34700.0
2011-07-19 10:40:00,73.2,73.29,73.16,73.29,26500.0,46.3006,46.3575,46.2753,46.3575,26500.0
2011-07-19 10:45:00,73.28,73.28,73.23,73.26,20200.0,46.3512,46.3512,46.3195,46.3385,20200.0
2011-07-19 10:50:00,73.25,73.29,73.23,73.26,20300.0,46.3322,46.3575,46.3195,46.3385,20300.0
2011-07-19 10:55:00,73.26,73.27,73.19,73.25,22600.0,46.3385,46.3449,46.2942,46.3322,22600.0
2011-07-19 11:00:00,73.25,73.25,73.13,73.13,17400.0,46.3322,46.3322,46.2563,46.2563,17400.0
2011-07-19 11:05:00,73.12,73.13,73.01,73.07,16900.0,46.25,46.2563,46.1804,46.2183,16900.0
2011-07-19 11:10:00,73.06,73.07,73.03,73.07,10900.0,46.212,46.2183,46.193,46.2183,10900.0
2011-07-19 11:15:00,73.07,73.09,72.98,72.99,18900.0,46.2183,46.231,46.1614,46.1677,18900.0
2011-07-19 11:20:00,72.98,72.98,72.89,72.94,20700.0,46.1614,46.1614,46.1045,46.1361,20700.0
2011-07-19 11:25:00,72.94,73.03,72.93,72.98,11700.0,46.1361,46.193,46.1298,46.1614,11700.0
2011-07-19 11:30:00,72.97,73.03,72.95,72.99,12200.0,46.1551,46.193,46.1424,46.1677,12200.0
2011-07-19 11:35:00,72.99,72.99,72.84,72.84,26300.0,46.1677,46.1677,46.0729,46.0729,26300.0
2011-07-19 11:40:00,72.84,72.85,72.71,72.8,34400.0,46.0729,46.0792,45.9906,46.0476,34400.0
2011-07-19 11:45:00,72.79,72.87,72.77,72.84,37900.0,46.0412,46.0918,46.0286,46.0729,37900.0
2011-07-19 11:50:00,72.84,72.9,72.84,72.88,7400.0,46.0729,46.1108,46.0729,46.0982,7400.0
2011-07-19 11:55:00,72.88,72.93,72.87,72.91,46100.0,46.0982,46.1298,46.0918,46.1171,46100.0
2011-07-19 12:00:00,72.9,72.91,72.81,72.83,16900.0,46.1108,46.1171,46.0539,46.0665,16900.0
2011-07-19 12:05:00,72.83,72.84,72.8,72.83,11800.0,46.0665,46.0729,46.0476,46.0665,11800.0
2011-07-19 12:10:00,72.84,72.89,72.84,72.89,9300.0,46.0729,46.1045,46.0729,46.1045,9300.0
2011-07-19 12:15:00,72.9,72.93,72.83,72.85,61100.0,46.1108,46.1298,46.0665,46.0792,61100.0
2011-07-19 12:20:00,72.86,72.86,72.78,72.81,12000.0,46.0855,46.0855,46.0349,46.0539,12000.0
2011-07-19 12:25:00,72.82,72.89,72.82,72.87,13800.0,46.0602,46.1045,46.0602,46.0918,13800.0
2011-07-19 12:30:00,72.88,72.97,72.87,72.97,29100.0,46.0982,46.1551,46.0918,46.1551,29100.0
2011-07-19 12:35:00,72.97,72.99,72.91,72.92,14200.0,46.1551,46.1677,46.1171,46.1235,14200.0
2011-07-19 12:40:00,72.91,72.92,72.76,72.79,25000.0,46.1171,46.1235,46.0223,46.0412,25000.0
2011-07-19 12:45:00,72.78,72.79,72.76,72.77,13000.0,46.0349,46.0412,46.0223,46.0286,13000.0
2011-07-19 12:50:00,72.78,72.86,72.78,72.85,16500.0,46.0349,46.0855,46.0349,46.0792,16500.0
2011-07-19 12:55:00,72.84,72.85,72.83,72.84,11500.0,46.0729,46.0792,46.0665,46.0729,11500.0
2011-07-19 13:00:00,72.85,72.86,72.82,72.85,14800.0,46.0792,46.0855,46.0602,46.0792,14800.0
2011-07-19 13:05:00,72.86,72.91,72.84,72.89,15700.0,46.0855,46.1171,46.0729,46.1045,15700.0
2011-07-19 13:10:00,72.88,72.92,72.85,72.91,35600.0,46.0982,46.1235,46.0792,46.1171,35600.0
2011-07-19 13:15:00,72.91,73.01,72.9,73.0,31700.0,46.1171,46.1804,46.1108,46.1741,31700.0
2011-07-19 13:20:00,73.0,73.01,72.97,72.97,22600.0,46.1741,46.1804,46.1551,46.1551,22600.0
2011-07-19 13:25:00,72.96,73.01,72.95,73.0,23700.0,46.1488,46.1804,46.1424,46.1741,23700.0
2011-07-19 13:30:00,73.0,73.11,72.99,73.04,35000.0,46.1741,46.2436,46.1677,46.1994,35000.0
2011-07-19 13:35:00,73.03,73.3,73.0,73.23,67000.0,46.193,46.3638,46.1741,46.3195,67000.0
2011-07-19 13:40:00,73.22,73.41,73.2,73.4,40900.0,46.3132,46.4334,46.3006,46.4271,40900.0
2011-07-19 13:45:00,73.4,73.4,73.29,73.29,36800.0,46.4271,46.4271,46.3575,46.3575,36800.0
2011-07-19 13:50:00,73.3,73.31,73.25,73.25,13200.0,46.3638,46.3702,46.3322,46.3322,13200.0
2011-07-19 13:55:00,73.25,73.27,73.22,73.23,15700.0,46.3322,46.3449,46.3132,46.3195,15700.0
2011-07-19 14:00:00,73.24,73.25,73.18,73.19,42000.0,46.3259,46.3322,46.2879,46.2942,42000.0
2011-07-19 14:05:00,73.19,73.21,73.15,73.19,21700.0,46.2942,46.3069,46.2689,46.2942,21700.0
2011-07-19 14:10:00,73.18,73.24,73.16,73.2,41500.0,46.2879,46.3259,46.2753,46.3006,41500.0
2011-07-19 14:15:00,73.2,73.22,73.09,73.1,35000.0,46.3006,46.3132,46.231,46.2373,35000.0
2011-07-19 14:20:00,73.1,73.12,73.06,73.06,43300.0,46.2373,46.25,46.212,46.212,43300.0
2011-07-19 14:25:00,73.07,73.23,73.07,73.23,64900.0,46.2183,46.3195,46.2183,46.3195,64900.0
2011-07-19 14:30:00,73.24,73.26,73.19,73.26,26500.0,46.3259,46.3385,46.2942,46.3385,26500.0
2011-07-19 14:35:00,73.26,73.28,73.21,73.27,22300.0,46.3385,46.3512,46.3069,46.3449,22300.0
2011-07-19 14:40:00,73.28,73.35,73.28,73.32,34400.0,46.3512,46.3955,46.3512,46.3765,34400.0
2011-07-19 14:45:00,73.32,73.44,73.3,73.4,41200.0,46.3765,46.4524,46.3638,46.4271,41200.0
2011-07-19 14:50:00,73.39,73.46,73.37,73.38,33500.0,46.4208,46.465,46.4081,46.4144,33500.0
2011-07-19 14:55:00,73.38,73.4,73.35,73.39,67400.0,46.4144,46.4271,46.3955,46.4208,67400.0
2011-07-19 15:00:00,73.4,73.44,73.38,73.43,37400.0,46.4271,46.4524,46.4144,46.4461,37400.0
2011-07-19 15:05:00,73.43,73.48,73.41,73.41,43000.0,46.4461,46.4777,46.4334,46.4334,43000.0
2011-07-19 15:10:00,73.41,73.49,73.4,73.46,33000.0,46.4334,46.484,46.4271,46.465,33000.0
2011-07-19 15:15:00,73.45,73.52,73.44,73.45,27200.0,46.4587,46.503,46.4524,46.4587,27200.0
2011-07-19 15:20:00,73.44,73.45,73.4,73.43,33900.0,46.4524,46.4587,46.4271,46.4461,33900.0
2011-07-19 15:25:00,73.42,73.43,73.35,73.38,29200.0,46.4397,46.4461,46.3955,46.4144,29200.0
2011-07-19 15:30:00,73.39,73.42,73.36,73.37,49800.0,46.4208,46.4397,46.4018,46.4081,49800.0
2011-07-19 15:35:00,73.36,73.45,73.36,73.43,50800.0,46.4018,46.4587,46.4018,46.4461,50800.0
2011-07-19 15:40:00,73.44,73.46,73.41,73.43,69600.0,46.4524,46.465,46.4334,46.4461,69600.0
2011-07-19 15:45:00,73.43,73.46,73.42,73.42,86600.0,46.4461,46.465,46.4397,46.4397,86600.0
2011-07-19 15:50:00,73.42,73.46,73.41,73.41,109300.0,46.4397,46.465,46.4334,46.4334,109300.0
2011-07-19 15:55:00,73.41,73.42,73.34,73.41,235200.0,46.4334,46.4397,46.3891,46.4334,235200.0
2011-07-20 09:30:00,73.47,73.57,73.23,73.37,63000.0,46.4714,46.5346,46.3195,46.4081,63000.0
2011-07-20 09:35:00,73.39,73.52,73.28,73.49,31100.0,46.4208,46.503,46.3512,46.484,31100.0
2011-07-20 09:40:00,73.48,73.56,73.4,73.54,32700.0,46.4777,46.5283,46.4271,46.5156,32700.0
2011-07-20 09:45:00,73.55,73.61,73.5,73.51,34300.0,46.522,46.5599,46.4903,46.4967,34300.0
2011-07-20 09:50:00,73.52,73.57,73.43,73.47,70700.0,46.503,46.5346,46.4461,46.4714,70700.0
2011-07-20 09:55:00,73.47,73.5,73.43,73.43,31600.0,46.4714,46.4903,46.4461,46.4461,31600.0
2011-07-20 10:00:00,73.43,73.43,73.32,73.34,59000.0,46.4461,46.4461,46.3765,46.3891,59000.0
2011-07-20 10:05:00,73.33,73.44,73.32,73.42,46900.0,46.3828,46.4524,46.3765,46.4397,46900.0
2011-07-20 10:10:00,73.42,73.57,73.41,73.55,64000.0,46.4397,46.5346,46.4334,46.522,64000.0
2011-07-20 10:15:00,73.56,73.57,73.41,73.45,71200.0,46.5283,46.5346,46.4334,46.4587,71200.0
2011-07-20 10:20:00,73.45,73.47,73.37,73.39,22400.0,46.4587,46.4714,46.4081,46.4208,22400.0
2011-07-20 10:25:00,73.4,73.47,73.39,73.46,15800.0,46.4271,46.4714,46.4208,46.465,15800.0
2011-07-20 10:30:00,73.46,73.5,73.41,73.46,22000.0,46.465,46.4903,46.4334,46.465,22000.0
2011-07-20 10:35:00,73.47,73.48,73.39,73.39,18500.0,46.4714,46.4777,46.4208,46.4208,18500.0
2011-07-20 10:40:00,73.37,73.42,73.34,73.42,21500.0,46.4081,46.4397,46.3891,46.4397,21500.0
2011-07-20 10:45:00,73.43,73.43,73.26,73.26,21300.0,46.4461,46.4461,46.3385,46.3385,21300.0
2011-07-20 10:50:00,73.26,73.26,73.15,73.2,22000.0,46.3385,46.3385,46.2689,46.3006,22000.0
2011-07-20 10:55:00,73.2,73.24,73.19,73.2,17200.0,46.3006,46.3259,46.2942,46.3006,17200.0
2011-07-20 11:00:00,73.2,73.26,73.18,73.18,35400.0,46.3006,46.3385,46.2879,46.2879,35400.0
2011-07-20 11:05:00,73.18,73.28,73.18,73.21,16200.0,46.2879,46.3512,46.2879,46.3069,16200.0
2011-07-20 11:10:00,73.2,73.24,73.17,73.22,11600.0,46.3006,46.3259,46.2816,46.3132,11600.0
2011-07-20 11:15:00,73.21,73.25,73.2,73.25,11300.0,46.3069,46.3322,46.3006,46.3322,11300.0
2011-07-20 11:20:00,73.26,73.33,73.24,73.28,23600.0,46.3385,46.3828,46.3259,46.3512,23600.0
2011-07-20 11:25:00,73.28,73.33,73.28,73.3,44900.0,46.3512,46.3828,46.3512,46.3638,44900.0
2011-07-20 11:30:00,73.29,73.35,73.28,73.35,23200.0,46.3575,46.3955,46.3512,46.3955,23200.0
2011-07-20 11:35:00,73.36,73.38,73.34,73.34,14700.0,46.4018,46.4144,46.3891,46.3891,14700.0
2011-07-20 11:40:00,73.35,73.39,73.34,73.37,12000.0,46.3955,46.4208,46.3891,46.4081,12000.0
2011-07-20 11:45:00,73.36,73.38,73.34,73.37,41000.0,46.4018,46.4144,46.3891,46.4081,41000.0
2011-07-20 11:50:00,73.37,73.4,73.34,73.4,10900.0,46.4081,46.4271,46.3891,46.4271,10900.0
2011-07-20 11:55:00,73.4,73.4,73.34,73.38,14200.0,46.4271,46.4271,46.3891,46.4144,14200.0
2011-07-20 12:00:00,73.38,73.41,73.37,73.37,12400.0,46.4144,46.4334,46.4081,46.4081,12400.0
2011-07-20 12:05:00,73.36,73.38,73.33,73.38,15200.0,46.4018,46.4144,46.3828,46.4144,15200.0
2011-07-20 12:10:00,73.37,73.42,73.33,73.36,41500.0,46.4081,46.4397,46.3828,46.4018,41500.0
2011-07-20 12:15:00,73.37,73.37,73.34,73.37,18300.0,46.4081,46.4081,46.3891,46.4081,18300.0
2011-07-20 12:20:00,73.37,73.38,73.34,73.36,29500.0,46.4081,46.4144,46.3891,46.4018,29500.0
2011-07-20 12:25:00,73.37,73.42,73.37,73.4,12100.0,46.4081,46.4397,46.4081,46.4271,12100.0
2011-07-20 12:30:00,73.4,73.46,73.4,73.45,28200.0,46.4271,46.465,46.4271,46.4587,28200.0
2011-07-20 12:35:00,73.46,73.5,73.46,73.47,23200.0,46.465,46.4903,46.465,46.4714,23200.0
2011-07-20 12:40:00,73.48,73.52,73.48,73.51,21400.0,46.4777,46.503,46.4777,46.4967,21400.0
2011-07-20 12:45:00,73.51,73.55,73.49,73.55,26300.0,46.4967,46.522,46.484,46.522,26300.0
2011-07-20 12:50:00,73.55,73.58,73.48,73.48,19000.0,46.522,46.5409,46.4777,46.4777,19000.0
2011-07-20 12:55:00,73.47,73.47,73.42,73.45,16200.0,46.4714,46.4714,46.4397,46.4587,16200.0
2011-07-20 13:00:00,73.45,73.45,73.4,73.4,16000.0,46.4587,46.4587,46.4271,46.4271,16000.0
2011-07-20 13:05:00,73.4,73.45,73.39,73.41,32500.0,46.4271,46.4587,46.4208,46.4334,32500.0
2011-07-20 13:10:00,73.41,73.47,73.39,73.4,20400.0,46.4334,46.4714,46.4208,46.4271,20400.0
2011-07-20 13:15:00,73.4,73.44,73.39,73.44,18600.0,46.4271,46.4524,46.4208,46.4524,18600.0
2011-07-20 13:20:00,73.44,73.52,73.44,73.52,9300.0,46.4524,46.503,46.4524,46.503,9300.0
2011-07-20 13:25:00,73.52,73.58,73.5,73.58,8600.0,46.503,46.5409,46.4903,46.5409,8600.0
2011-07-20 13:30:00,73.58,73.61,73.57,73.59,19600.0,46.5409,46.5599,46.5346,46.5473,19600.0
2011-07-20 13:35:00,73.57,73.62,73.56,73.61,17700.0,46.5346,46.5662,46.5283,46.5599,17700.0
2011-07-20 13:40:00,73.61,73.61,73.59,73.6,16900.0,46.5599,46.5599,46.5473,46.5536,16900.0
2011-07-20 13:45:00,73.6,73.65,73.6,73.64,14900.0,46.5536,46.5852,46.5536,46.5789,14900.0
2011-07-20 13:50:00,73.65,73.7,73.65,73.7,16500.0,46.5852,46.6168,46.5852,46.6168,16500.0
2011-07-20 13:55:00,73.7,73.74,73.69,73.72,26300.0,46.6168,46.6421,46.6105,46.6295,26300.0
2011-07-20 14:00:00,73.72,73.73,73.64,73.64,29100.0,46.6295,46.6358,46.5789,46.5789,29100.0
2011-07-20 14:05:00,73.63,73.65,73.58,73.64,28900.0,46.5726,46.5852,46.5409,46.5789,28900.0
2011-07-20 14:10:00,73.63,73.66,73.59,73.61,19400.0,46.5726,46.5915,46.5473,46.5599,19400.0
2011-07-20 14:15:00,73.62,73.65,73.59,73.62,16200.0,46.5662,46.5852,46.5473,46.5662,16200.0
2011-07-20 14:20:00,73.61,73.65,73.61,73.64,13000.0,46.5599,46.5852,46.5599,46.5789,13000.0
2011-07-20 14:25:00,73.65,73.69,73.64,73.64,15700.0,46.5852,46.6105,46.5789,46.5789,15700.0
2011-07-20 14:30:00,73.65,73.65,73.58,73.62,19800.0,46.5852,46.5852,46.5409,46.5662,19800.0
2011-07-20 14:35:00,73.61,73.63,73.59,73.61,23200.0,46.5599,46.5726,46.5473,46.5599,23200.0
2011-07-20 14:40:00,73.62,73.65,73.59,73.6,18700.0,46.5662,46.5852,46.5473,46.5536,18700.0
2011-07-20 14:45:00,73.6,73.61,73.48,73.49,40900.0,46.5536,46.5599,46.4777,46.484,40900.0
2011-07-20 14:50:00,73.5,73.53,73.48,73.5,15300.0,46.4903,46.5093,46.4777,46.4903,15300.0
2011-07-20 14:55:00,73.49,73.49,73.46,73.48,26900.0,46.484,46.484,46.465,46.4777,26900.0
2011-07-20 15:00:00,73.48,73.5,73.45,73.48,15300.0,46.4777,46.4903,46.4587,46.4777,15300.0
2011-07-20 15:05:00,73.49,73.55,73.48,73.55,18900.0,46.484,46.522,46.4777,46.522,18900.0
2011-07-20 15:10:00,73.55,73.56,73.51,73.52,20900.0,46.522,46.5283,46.4967,46.503,20900.0
2011-07-20 15:15:00,73.52,73.56,73.51,73.56,15200.0,46.503,46.5283,46.4967,46.5283,15200.0
2011-07-20 15:20:00,73.55,73.55,73.45,73.49,48600.0,46.522,46.522,46.4587,46.484,48600.0
2011-07-20 15:25:00,73.49,73.52,73.46,73.5,37000.0,46.484,46.503,46.465,46.4903,37000.0
2011-07-20 15:30:00,73.5,73.53,73.42,73.45,58600.0,46.4903,46.5093,46.4397,46.4587,58600.0
2011-07-20 15:35:00,73.46,73.53,73.45,73.49,26400.0,46.465,46.5093,46.4587,46.484,26400.0
2011-07-20 15:40:00,73.5,73.53,73.48,73.5,48900.0,46.4903,46.5093,46.4777,46.4903,48900.0
2011-07-20 15:45:00,73.51,73.51,73.39,73.4,152700.0,46.4967,46.4967,46.4208,46.4271,152700.0
2011-07-20 15:50:00,73.39,73.52,73.39,73.51,87000.0,46.4208,46.503,46.4208,46.4967,87000.0
2011-07-20 15:55:00,73.52,73.55,73.47,73.54,156800.0,46.503,46.522,46.4714,46.5156,156800.0
2011-07-21 09:30:00,73.84,74.04,73.77,74.01,47500.0,46.7054,46.8319,46.6611,46.8129,47500.0
2011-07-21 09:35:00,74.02,74.05,73.93,73.94,41700.0,46.8192,46.8382,46.7623,46.7686,41700.0
2011-07-21 09:40:00,73.95,74.1,73.94,74.06,68100.0,46.775,46.8698,46.7686,46.8445,68100.0
2011-07-21 09:45:00,74.07,74.35,74.03,74.24,96900.0,46.8509,47.028,46.8256,46.9584,96900.0
2011-07-21 09:50:00,74.24,74.33,74.18,74.25,91300.0,46.9584,47.0153,46.9204,46.9647,91300.0
2011-07-21 09:55:00,74.25,74.25,74.05,74.12,52200.0,46.9647,46.9647,46.8382,46.8825,52200.0
2011-07-21 10:00:00,74.1,74.48,74.06,74.48,80100.0,46.8698,47.1102,46.8445,47.1102,80100.0
2011-07-21 10:05:00,74.47,74.64,74.47,74.55,72600.0,47.1039,47.2114,47.1039,47.1545,72600.0
2011-07-21 10:10:00,74.54,74.58,74.49,74.5,38900.0,47.1482,47.1735,47.1165,47.1229,38900.0
2011-07-21 10:15:00,74.5,74.53,74.43,74.5,35200.0,47.1229,47.1418,47.0786,47.1229,35200.0
2011-07-21 10:20:00,74.51,74.65,74.49,74.6,59000.0,47.1292,47.2177,47.1165,47.1861,59000.0
2011-07-21 10:25:00,74.59,74.9,74.59,74.88,104300.0,47.1798,47.3759,47.1798,47.3632,104300.0
2011-07-21 10:30:00,74.87,74.93,74.85,74.86,56800.0,47.3569,47.3948,47.3442,47.3506,56800.0
2011-07-21 10:35:00,74.87,74.9,74.74,74.78,94400.0,47.3569,47.3759,47.2747,47.3,94400.0
2011-07-21 10:40:00,74.78,74.85,74.71,74.72,113800.0,47.3,47.3442,47.2557,47.262,113800.0
2011-07-21 10:45:00,74.72,74.74,74.64,74.7,38500.0,47.262,47.2747,47.2114,47.2494,38500.0
2011-07-21 10:50:00,74.71,74.8,74.69,74.79,27800.0,47.2557,47.3126,47.243,47.3063,27800.0
2011-07-21 10:55:00,74.78,74.82,74.72,74.72,65400.0,47.3,47.3253,47.262,47.262,65400.0
2011-07-21 11:00:00,74.73,74.77,74.69,74.73,52300.0,47.2683,47.2936,47.243,47.2683,52300.0
2011-07-21 11:05:00,74.74,74.74,74.66,74.69,36200.0,47.2747,47.2747,47.2241,47.243,36200.0
2011-07-21 11:10:00,74.69,74.71,74.65,74.69,28400.0,47.243,47.2557,47.2177,47.243,28400.0
2011-07-21 11:15:00,74.66,74.66,74.6,74.6,17300.0,47.2241,47.2241,47.1861,47.1861,17300.0
2011-07-21 11:20:00,74.6,74.6,74.45,74.51,32100.0,47.1861,47.1861,47.0912,47.1292,32100.0
2011-07-21 11:25:00,74.52,74.52,74.43,74.49,56100.0,47.1355,47.1355,47.0786,47.1165,56100.0
2011-07-21 11:30:00,74.49,74.52,74.39,74.4,16500.0,47.1165,47.1355,47.0533,47.0596,16500.0
2011-07-21 11:35:00,74.4,74.45,74.38,74.43,11500.0,47.0596,47.0912,47.0469,47.0786,11500.0
2011-07-21 11:40:00,74.43,74.44,74.38,74.38,10300.0,47.0786,47.0849,47.0469,47.0469,10300.0
2011-07-21 11:45:00,74.39,74.43,74.34,74.34,52500.0,47.0533,47.0786,47.0216,47.0216,52500.0
2011-07-21 11:50:00,74.34,74.35,74.25,74.26,59300.0,47.0216,47.028,46.9647,46.971,59300.0
2011-07-21 11:55:00,74.25,74.45,74.24,74.44,28600.0,46.9647,47.0912,46.9584,47.0849,28600.0
2011-07-21 12:00:00,74.44,74.59,74.44,74.59,35800.0,47.0849,47.1798,47.0849,47.1798,35800.0
2011-07-21 12:05:00,74.58,74.62,74.56,74.57,45200.0,47.1735,47.1988,47.1608,47.1671,45200.0
2011-07-21 12:10:00,74.57,74.58,74.51,74.53,19500.0,47.1671,47.1735,47.1292,47.1418,19500.0
2011-07-21 12:15:00,74.53,74.53,74.39,74.39,14900.0,47.1418,47.1418,47.0533,47.0533,14900.0
2011-07-21 12:20:00,74.39,74.52,74.36,74.49,47500.0,47.0533,47.1355,47.0343,47.1165,47500.0
2011-07-21 12:25:00,74.49,74.53,74.46,74.51,8400.0,47.1165,47.1418,47.0976,47.1292,8400.0
2011-07-21 12:30:00,74.5,74.51,74.44,74.46,14800.0,47.1229,47.1292,47.0849,47.0976,14800.0
2011-07-21 12:35:00,74.46,74.6,74.37,74.55,32300.0,47.0976,47.1861,47.0406,47.1545,32300.0
2011-07-21 12:40:00,74.56,74.9,74.56,74.9,88000.0,47.1608,47.3759,47.1608,47.3759,88000.0
2011-07-21 12:45:00,74.91,74.99,74.86,74.99,62000.0,47.3822,47.4328,47.3506,47.4328,62000.0
2011-07-21 12:50:00,74.98,74.98,74.74,74.78,139000.0,47.4265,47.4265,47.2747,47.3,139000.0
2011-07-21 12:55:00,74.77,74.91,74.71,74.91,54100.0,47.2936,47.3822,47.2557,47.3822,54100.0
2011-07-21 13:00:00,74.91,74.95,74.82,74.9,39500.0,47.3822,47.4075,47.3253,47.3759,39500.0
2011-07-21 13:05:00,74.91,74.91,74.72,74.72,25700.0,47.3822,47.3822,47.262,47.262,25700.0
2011-07-21 13:10:00,74.72,74.78,74.68,74.76,13700.0,47.262,47.3,47.2367,47.2873,13700.0
2011-07-21 13:15:00,74.77,74.81,74.75,74.76,22200.0,47.2936,47.3189,47.281,47.2873,22200.0
2011-07-21 13:20:00,74.76,74.8,74.72,74.76,8200.0,47.2873,47.3126,47.262,47.2873,8200.0
2011-07-21 13:25:00,74.75,74.86,74.75,74.86,25700.0,47.281,47.3506,47.281,47.3506,25700.0
2011-07-21 13:30:00,74.86,74.87,74.75,74.75,11100.0,47.3506,47.3569,47.281,47.281,11100.0
2011-07-21 13:35:00,74.75,74.78,74.69,74.74,25900.0,47.281,47.3,47.243,47.2747,25900.0
2011-07-21 13:40:00,74.74,74.75,74.6,74.6,32100.0,47.2747,47.281,47.1861,47.1861,32100.0
2011-07-21 13:45:00,74.6,74.61,74.57,74.58,18400.0,47.1861,47.1924,47.1671,47.1735,18400.0
2011-07-21 13:50:00,74.59,74.61,74.57,74.59,19400.0,47.1798,47.1924,47.1671,47.1798,19400.0
2011-07-21 13:55:00,74.58,74.65,74.57,74.65,40200.0,47.1735,47.2177,47.1671,47.2177,40200.0
2011-07-21 14:00:00,74.65,74.67,74.64,74.64,30000.0,47.2177,47.2304,47.2114,47.2114,30000.0
2011-07-21 14:05:00,74.65,74.65,74.57,74.58,38300.0,47.2177,47.2177,47.1671,47.1735,38300.0
2011-07-21 14:10:00,74.57,74.59,74.52,74.55,25700.0,47.1671,47.1798,47.1355,47.1545,25700.0
2011-07-21 14:15:00,74.55,74.56,74.48,74.49,13500.0,47.1545,47.1608,47.1102,47.1165,13500.0
2011-07-21 14:20:00,74.49,74.5,74.46,74.47,27000.0,47.1165,47.1229,47.0976,47.1039,27000.0
2011-07-21 14:25:00,74.46,74.48,74.42,74.46,14400.0,47.0976,47.1102,47.0722,47.0976,14400.0
2011-07-21 14:30:00,74.47,74.52,74.44,74.49,29200.0,47.1039,47.1355,47.0849,47.1165,29200.0
2011-07-21 14:35:00,74.49,74.59,74.48,74.5,41100.0,47.1165,47.1798,47.1102,47.1229,41100.0
2011-07-21 14:40:00,74.49,74.49,74.44,74.45,71700.0,47.1165,47.1165,47.0849,47.0912,71700.0
2011-07-21 14:45:00,74.45,74.47,74.42,74.43,30100.0,47.0912,47.1039,47.0722,47.0786,30100.0
2011-07-21 14:50:00,74.43,74.47,74.41,74.45,39700.0,47.0786,47.1039,47.0659,47.0912,39700.0
2011-07-21 14:55:00,74.45,74.48,74.4,74.44,64300.0,47.0912,47.1102,47.0596,47.0849,64300.0
2011-07-21 15:00:00,74.44,74.44,74.32,74.34,66600.0,47.0849,47.0849,47.009,47.0216,66600.0
2011-07-21 15:05:00,74.34,74.38,74.32,74.33,134500.0,47.0216,47.0469,47.009,47.0153,134500.0
2011-07-21 15:10:00,74.33,74.36,74.3,74.31,29700.0,47.0153,47.0343,46.9963,47.0027,29700.0
2011-07-21 15:15:00,74.31,74.41,74.31,74.4,137600.0,47.0027,47.0659,47.0027,47.0596,137600.0
2011-07-21 15:20:00,74.4,74.44,74.39,74.42,53900.0,47.0596,47.0849,47.0533,47.0722,53900.0
2011-07-21 15:25:00,74.42,74.45,74.39,74.39,46600.0,47.0722,47.0912,47.0533,47.0533,46600.0
2011-07-21 15:30:00,74.39,74.39,74.3,74.34,75800.0,47.0533,47.0533,46.9963,47.0216,75800.0
2011-07-21 15:35:00,74.35,74.35,74.22,74.3,109400.0,47.028,47.028,46.9457,46.9963,109400.0
2011-07-21 15:40:00,74.3,74.34,74.29,74.33,87800.0,46.9963,47.0216,46.99,47.0153,87800.0
2011-07-21 15:45:00,74.33,74.4,74.29,74.37,143600.0,47.0153,47.0596,46.99,47.0406,143600.0
2011-07-21 15:50:00,74.37,74.49,74.37,74.42,195500.0,47.0406,47.1165,47.0406,47.0722,195500.0
2011-07-21 15:55:00,74.41,74.42,74.37,74.42,350500.0,47.0659,47.0722,47.0406,47.0722,350500.0
2011-07-22 09:30:00,74.24,74.4,74.15,74.37,78800.0,46.9584,47.0596,46.9015,47.0406,78800.0
2011-07-22 09:35:00,74.37,74.51,74.27,74.27,44500.0,47.0406,47.1292,46.9774,46.9774,44500.0
2011-07-22 09:40:00,74.27,74.36,74.2,74.22,34500.0,46.9774,47.0343,46.9331,46.9457,34500.0
2011-07-22 09:45:00,74.23,74.24,74.12,74.21,42600.0,46.9521,46.9584,46.8825,46.9394,42600.0
2011-07-22 09:50:00,74.21,74.22,74.1,74.17,40700.0,46.9394,46.9457,46.8698,46.9141,40700.0
2011-07-22 09:55:00,74.17,74.23,74.1,74.11,101500.0,46.9141,46.9521,46.8698,46.8762,101500.0
2011-07-22 10:00:00,74.1,74.14,74.0,74.1,65300.0,46.8698,46.8951,46.8066,46.8698,65300.0
2011-07-22 10:05:00,74.11,74.24,74.08,74.1,66200.0,46.8762,46.9584,46.8572,46.8698,66200.0
2011-07-22 10:10:00,74.11,74.3,74.11,74.24,41900.0,46.8762,46.9963,46.8762,46.9584,41900.0
2011-07-22 10:15:00,74.24,74.25,74.01,74.06,48600.0,46.9584,46.9647,46.8129,46.8445,48600.0
2011-07-22 10:20:00,74.06,74.09,73.96,73.99,46700.0,46.8445,46.8635,46.7813,46.8003,46700.0
2011-07-22 10:25:00,73.99,74.1,73.97,74.08,46000.0,46.8003,46.8698,46.7876,46.8572,46000.0
2011-07-22 10:30:00,74.06,74.09,74.02,74.06,21400.0,46.8445,46.8635,46.8192,46.8445,21400.0
2011-07-22 10:35:00,74.05,74.17,74.03,74.14,64900.0,46.8382,46.9141,46.8256,46.8951,64900.0
2011-07-22 10:40:00,74.15,74.21,74.11,74.15,25100.0,46.9015,46.9394,46.8762,46.9015,25100.0
2011-07-22 10:45:00,74.15,74.16,74.11,74.13,19400.0,46.9015,46.9078,46.8762,46.8888,19400.0
2011-07-22 10:50:00,74.12,74.13,74.07,74.13,27500.0,46.8825,46.8888,46.8509,46.8888,27500.0
2011-07-22 10:55:00,74.12,74.26,74.11,74.23,75100.0,46.8825,46.971,46.8762,46.9521,75100.0
2011-07-22 11:00:00,74.24,74.43,74.22,74.4,55300.0,46.9584,47.0786,46.9457,47.0596,55300.0
2011-07-22 11:05:00,74.4,74.4,74.32,74.35,27400.0,47.0596,47.0596,47.009,47.028,27400.0
2011-07-22 11:10:00,74.35,74.42,74.34,74.36,24400.0,47.028,47.0722,47.0216,47.0343,24400.0
2011-07-22 11:15:00,74.35,74.39,74.3,74.3,15000.0,47.028,47.0533,46.9963,46.9963,15000.0
2011-07-22 11:20:00,74.3,74.3,74.22,74.27,24800.0,46.9963,46.9963,46.9457,46.9774,24800.0
2011-07-22 11:25:00,74.26,74.28,74.22,74.28,21300.0,46.971,46.9837,46.9457,46.9837,21300.0
2011-07-22 11:30:00,74.28,74.4,74.28,74.39,26800.0,46.9837,47.0596,46.9837,47.0533,26800.0
2011-07-22 11:35:00,74.38,74.44,74.3,74.44,20000.0,47.0469,47.0849,46.9963,47.0849,20000.0
2011-07-22 11:40:00,74.44,74.52,74.39,74.52,22500.0,47.0849,47.1355,47.0533,47.1355,22500.0
2011-07-22 11:45:00,74.52,74.53,74.45,74.45,16600.0,47.1355,47.1418,47.0912,47.0912,16600.0
2011-07-22 11:50:00,74.45,74.46,74.35,74.35,10700.0,47.0912,47.0976,47.028,47.028,10700.0
2011-07-22 11:55:00,74.36,74.46,74.35,74.37,22500.0,47.0343,47.0976,47.028,47.0406,22500.0
2011-07-22 12:00:00,74.36,74.37,74.35,74.36,14300.0,47.0343,47.0406,47.028,47.0343,14300.0
2011-07-22 12:05:00,74.37,74.59,74.37,74.58,32200.0,47.0406,47.1798,47.0406,47.1735,32200.0
2011-07-22 12:10:00,74.58,74.65,74.54,74.65,32900.0,47.1735,47.2177,47.1482,47.2177,32900.0
2011-07-22 12:15:00,74.66,74.67,74.55,74.56,24000.0,47.2241,47.2304,47.1545,47.1608,24000.0
2011-07-22 12:20:00,74.55,74.57,74.5,74.53,28800.0,47.1545,47.1671,47.1229,47.1418,28800.0
2011-07-22 12:25:00,74.53,74.55,74.49,74.51,45300.0,47.1418,47.1545,47.1165,47.1292,45300.0
2011-07-22 12:30:00,74.51,74.51,74.45,74.47,16000.0,47.1292,47.1292,47.0912,47.1039,16000.0
2011-07-22 12:35:00,74.48,74.52,74.43,74.44,15300.0,47.1102,47.1355,47.0786,47.0849,15300.0
2011-07-22 12:40:00,74.44,74.44,74.38,74.42,13000.0,47.0849,47.0849,47.0469,47.0722,13000.0
2011-07-22 12:45:00,74.42,74.45,74.41,74.44,16200.0,47.0722,47.0912,47.0659,47.0849,16200.0
2011-07-22 12:50:00,74.44,74.5,74.44,74.5,12200.0,47.0849,47.1229,47.0849,47.1229,12200.0
2011-07-22 12:55:00,74.5,74.56,74.46,74.55,21100.0,47.1229,47.1608,47.0976,47.1545,21100.0
2011-07-22 13:00:00,74.56,74.58,74.46,74.48,36200.0,47.1608,47.1735,47.0976,47.1102,36200.0
2011-07-22 13:05:00,74.48,74.55,74.45,74.54,14900.0,47.1102,47.1545,47.0912,47.1482,14900.0
2011-07-22 13:10:00,74.54,74.54,74.45,74.47,22500.0,47.1482,47.1482,47.0912,47.1039,22500.0
2011-07-22 13:15:00,74.46,74.47,74.41,74.43,16100.0,47.0976,47.1039,47.0659,47.0786,16100.0
2011-07-22 13:20:00,74.43,74.44,74.4,74.42,11500.0,47.0786,47.0849,47.0596,47.0722,11500.0
2011-07-22 13:25:00,74.42,74.45,74.4,74.45,13200.0,47.0722,47.0912,47.0596,47.0912,13200.0
2011-07-22 13:30:00,74.46,74.47,74.39,74.4,30100.0,47.0976,47.1039,47.0533,47.0596,30100.0
2011-07-22 13:35:00,74.39,74.39,74.33,74.37,86500.0,47.0533,47.0533,47.0153,47.0406,86500.0
2011-07-22 13:40:00,74.37,74.38,74.34,74.34,37900.0,47.0406,47.0469,47.0216,47.0216,37900.0
2011-07-22 13:45:00,74.35,74.36,74.25,74.26,43800.0,47.028,47.0343,46.9647,46.971,43800.0
2011-07-22 13:50:00,74.26,74.3,74.24,74.27,27400.0,46.971,46.9963,46.9584,46.9774,27400.0
2011-07-22 13:55:00,74.28,74.3,74.28,74.29,15300.0,46.9837,46.9963,46.9837,46.99,15300.0
2011-07-22 14:00:00,74.29,74.29,74.25,74.25,19700.0,46.99,46.99,46.9647,46.9647,19700.0
2011-07-22 14:05:00,74.25,74.28,74.22,74.28,22400.0,46.9647,46.9837,46.9457,46.9837,22400.0
2011-07-22 14:10:00,74.28,74.31,74.27,74.27,12700.0,46.9837,47.0027,46.9774,46.9774,12700.0
2011-07-22 14:15:00,74.27,74.28,74.25,74.27,11900.0,46.9774,46.9837,46.9647,46.9774,11900.0
2011-07-22 14:20:00,74.27,74.28,74.23,74.24,13000.0,46.9774,46.9837,46.9521,46.9584,13000.0
2011-07-22 14:25:00,74.25,74.25,74.21,74.22,7700.0,46.9647,46.9647,46.9394,46.9457,7700.0
2011-07-22 14:30:00,74.23,74.28,74.22,74.24,21900.0,46.9521,46.9837,46.9457,46.9584,21900.0
2011-07-22 14:35:00,74.23,74.25,74.2,74.21,30600.0,46.9521,46.9647,46.9331,46.9394,30600.0
2011-07-22 14:40:00,74.2,74.25,74.2,74.23,21600.0,46.9331,46.9647,46.9331,46.9521,21600.0
2011-07-22 14:45:00,74.23,74.24,74.2,74.21,11900.0,46.9521,46.9584,46.9331,46.9394,11900.0
2011-07-22 14:50:00,74.21,74.22,74.17,74.18,15300.0,46.9394,46.9457,46.9141,46.9204,15300.0
2011-07-22 14:55:00,74.17,74.19,74.17,74.18,34700.0,46.9141,46.9268,46.9141,46.9204,34700.0
2011-07-22 15:00:00,74.18,74.23,74.17,74.23,32500.0,46.9204,46.9521,46.9141,46.9521,32500.0
2011-07-22 15:05:00,74.22,74.24,74.2,74.2,14200.0,46.9457,46.9584,46.9331,46.9331,14200.0
2011-07-22 15:10:00,74.21,74.21,74.11,74.11,29700.0,46.9394,46.9394,46.8762,46.8762,29700.0
2011-07-22 15:15:00,74.11,74.22,74.11,74.19,34700.0,46.8762,46.9457,46.8762,46.9268,34700.0
2011-07-22 15:20:00,74.2,74.26,74.19,74.21,43200.0,46.9331,46.971,46.9268,46.9394,43200.0
2011-07-22 15:25:00,74.21,74.22,74.12,74.13,21700.0,46.9394,46.9457,46.8825,46.8888,21700.0
2011-07-22 15:30:00,74.13,74.17,74.08,74.11,38200.0,46.8888,46.9141,46.8572,46.8762,38200.0
2011-07-22 15:35:00,74.11,74.13,74.1,74.1,26700.0,46.8762,46.8888,46.8698,46.8698,26700.0
2011-07-22 15:40:00,74.1,74.1,74.05,74.06,94500.0,46.8698,46.8698,46.8382,46.8445,94500.0
2011-07-22 15:45:00,74.06,74.18,74.06,74.13,93400.0,46.8445,46.9204,46.8445,46.8888,93400.0
2011-07-22 15:50:00,74.13,74.13,74.07,74.08,84400.0,46.8888,46.8888,46.8509,46.8572,84400.0
2011-07-22 15:55:00,74.08,74.15,74.08,74.15,142500.0,46.8572,46.9015,46.8572,46.9015,142500.0
2011-07-25 09:30:00,73.56,73.56,73.23,73.34,167200.0,46.5283,46.5283,46.3195,46.3891,167200.0
2011-07-25 09:35:00,73.33,73.49,73.3,73.48,66600.0,46.3828,46.484,46.3638,46.4777,66600.0
2011-07-25 09:40:00,73.49,73.51,73.27,73.32,63800.0,46.484,46.4967,46.3449,46.3765,63800.0
2011-07-25 09:45:00,73.32,73.43,73.26,73.28,60900.0,46.3765,46.4461,46.3385,46.3512,60900.0
2011-07-25 09:50:00,73.29,73.47,73.29,73.4,64900.0,46.3575,46.4714,46.3575,46.4271,64900.0
2011-07-25 09:55:00,73.39,73.5,73.35,73.46,27900.0,46.4208,46.4903,46.3955,46.465,27900.0
2011-07-25 10:00:00,73.46,73.55,73.46,73.48,39600.0,46.465,46.522,46.465,46.4777,39600.0
2011-07-25 10:05:00,73.5,73.66,73.49,73.66,32900.0,46.4903,46.5915,46.484,46.5915,32900.0
2011-07-25 10:10:00,73.66,73.81,73.65,73.68,39400.0,46.5915,46.6864,46.5852,46.6042,39400.0
2011-07-25 10:15:00,73.69,73.75,73.65,73.66,39400.0,46.6105,46.6485,46.5852,46.5915,39400.0
2011-07-25 10:20:00,73.66,73.78,73.59,73.76,54800.0,46.5915,46.6674,46.5473,46.6548,54800.0
2011-07-25 10:25:00,73.75,73.83,73.73,73.82,39100.0,46.6485,46.6991,46.6358,46.6927,39100.0
2011-07-25 10:30:00,73.82,73.86,73.77,73.8,41200.0,46.6927,46.718,46.6611,46.6801,41200.0
2011-07-25 10:35:00,73.8,73.82,73.75,73.82,22300.0,46.6801,46.6927,46.6485,46.6927,22300.0
2011-07-25 10:40:00,73.83,74.0,73.83,73.89,52400.0,46.6991,46.8066,46.6991,46.737,52400.0
2011-07-25 10:45:00,73.87,73.93,73.73,73.75,33700.0,46.7244,46.7623,46.6358,46.6485,33700.0
2011-07-25 10:50:00,73.75,73.75,73.51,73.6,71300.0,46.6485,46.6485,46.4967,46.5536,71300.0
2011-07-25 10:55:00,73.61,73.81,73.58,73.81,42100.0,46.5599,46.6864,46.5409,46.6864,42100.0
2011-07-25 11:00:00,73.8,73.85,73.76,73.78,20000.0,46.6801,46.7117,46.6548,46.6674,20000.0
2011-07-25 11:05:00,73.79,73.81,73.68,73.7,17800.0,46.6738,46.6864,46.6042,46.6168,17800.0
2011-07-25 11:10:00,73.69,73.7,73.55,73.57,28800.0,46.6105,46.6168,46.522,46.5346,28800.0
2011-07-25 11:15:00,73.55,73.63,73.51,73.61,21400.0,46.522,46.5726,46.4967,46.5599,21400.0
2011-07-25 11:20:00,73.61,73.73,73.61,73.73,14300.0,46.5599,46.6358,46.5599,46.6358,14300.0
2011-07-25 11:25:00,73.74,73.82,73.72,73.78,20000.0,46.6421,46.6927,46.6295,46.6674,20000.0
2011-07-25 11:30:00,73.78,73.82,73.74,73.77,19300.0,46.6674,46.6927,46.6421,46.6611,19300.0
2011-07-25 11:35:00,73.77,73.87,73.75,73.85,29600.0,46.6611,46.7244,46.6485,46.7117,29600.0
2011-07-25 11:40:00,73.86,73.94,73.84,73.94,17300.0,46.718,46.7686,46.7054,46.7686,17300.0
2011-07-25 11:45:00,73.95,73.96,73.89,73.91,19700.0,46.775,46.7813,46.737,46.7497,19700.0
2011-07-25 11:50:00,73.91,73.93,73.83,73.89,16300.0,46.7497,46.7623,46.6991,46.737,16300.0
2011-07-25 11:55:00,73.9,73.99,73.9,73.98,9000.0,46.7433,46.8003,46.7433,46.7939,9000.0
2011-07-25 12:00:00,73.98,74.02,73.94,73.94,9700.0,46.7939,46.8192,46.7686,46.7686,9700.0
2011-07-25 12:05:00,73.94,73.99,73.94,73.98,7600.0,46.7686,46.8003,46.7686,46.7939,7600.0
2011-07-25 12:10:00,73.99,74.02,73.89,73.89,17000.0,46.8003,46.8192,46.737,46.737,17000.0
2011-07-25 12:15:00,73.89,73.97,73.83,73.92,14700.0,46.737,46.7876,46.6991,46.756,14700.0
2011-07-25 12:20:00,73.92,73.93,73.87,73.89,19700.0,46.756,46.7623,46.7244,46.737,19700.0
2011-07-25 12:25:00,73.89,73.93,73.88,73.93,27400.0,46.737,46.7623,46.7307,46.7623,27400.0
2011-07-25 12:30:00,73.93,74.04,73.93,74.04,31700.0,46.7623,46.8319,46.7623,46.8319,31700.0
2011-07-25 12:35:00,74.05,74.08,74.02,74.04,17300.0,46.8382,46.8572,46.8192,46.8319,17300.0
2011-07-25 12:40:00,74.05,74.08,74.05,74.06,8300.0,46.8382,46.8572,46.8382,46.8445,8300.0
2011-07-25 12:45:00,74.07,74.11,73.95,73.96,30100.0,46.8509,46.8762,46.775,46.7813,30100.0
2011-07-25 12:50:00,73.97,74.0,73.95,73.97,20900.0,46.7876,46.8066,46.775,46.7876,20900.0
2011-07-25 12:55:00,73.95,73.96,73.9,73.9,18600.0,46.775,46.7813,46.7433,46.7433,18600.0
2011-07-25 13:00:00,73.9,73.94,73.89,73.93,18900.0,46.7433,46.7686,46.737,46.7623,18900.0
2011-07-25 13:05:00,73.91,73.95,73.89,73.91,20100.0,46.7497,46.775,46.737,46.7497,20100.0
2011-07-25 13:10:00,73.9,73.91,73.86,73.91,9500.0,46.7433,46.7497,46.718,46.7497,9500.0
2011-07-25 13:15:00,73.91,73.92,73.82,73.87,33900.0,46.7497,46.756,46.6927,46.7244,33900.0
2011-07-25 13:20:00,73.87,73.89,73.84,73.88,31900.0,46.7244,46.737,46.7054,46.7307,31900.0
2011-07-25 13:25:00,73.88,73.89,73.86,73.88,12200.0,46.7307,46.737,46.718,46.7307,12200.0
2011-07-25 13:30:00,73.89,73.94,73.89,73.89,43600.0,46.737,46.7686,46.737,46.737,43600.0
2011-07-25 13:35:00,73.88,73.88,73.84,73.85,11100.0,46.7307,46.7307,46.7054,46.7117,11100.0
2011-07-25 13:40:00,73.86,73.9,73.84,73.86,19000.0,46.718,46.7433,46.7054,46.718,19000.0
2011-07-25 13:45:00,73.86,73.91,73.86,73.9,22600.0,46.718,46.7497,46.718,46.7433,22600.0
2011-07-25 13:50:00,73.89,73.95,73.87,73.9,28800.0,46.737,46.775,46.7244,46.7433,28800.0
2011-07-25 13:55:00,73.91,73.92,73.84,73.88,19100.0,46.7497,46.756,46.7054,46.7307,19100.0
2011-07-25 14:00:00,73.88,74.0,73.87,73.99,77900.0,46.7307,46.8066,46.7244,46.8003,77900.0
2011-07-25 14:05:00,74.0,74.1,74.0,74.1,23700.0,46.8066,46.8698,46.8066,46.8698,23700.0
2011-07-25 14:10:00,74.09,74.16,74.08,74.12,20000.0,46.8635,46.9078,46.8572,46.8825,20000.0
2011-07-25 14:15:00,74.12,74.22,74.12,74.22,39000.0,46.8825,46.9457,46.8825,46.9457,39000.0
2011-07-25 14:20:00,74.22,74.29,74.21,74.28,48600.0,46.9457,46.99,46.9394,46.9837,48600.0
2011-07-25 14:25:00,74.29,74.39,74.29,74.32,60800.0,46.99,47.0533,46.99,47.009,60800.0
2011-07-25 14:30:00,74.32,74.33,74.09,74.11,56200.0,47.009,47.0153,46.8635,46.8762,56200.0
2011-07-25 14:35:00,74.13,74.19,74.03,74.04,40700.0,46.8888,46.9268,46.8256,46.8319,40700.0
2011-07-25 14:40:00,74.04,74.08,73.99,73.99,65300.0,46.8319,46.8572,46.8003,46.8003,65300.0
2011-07-25 14:45:00,73.97,74.03,73.89,74.0,30400.0,46.7876,46.8256,46.737,46.8066,30400.0
2011-07-25 14:50:00,74.01,74.06,73.96,74.01,15300.0,46.8129,46.8445,46.7813,46.8129,15300.0
2011-07-25 14:55:00,74.01,74.07,73.98,73.99,18200.0,46.8129,46.8509,46.7939,46.8003,18200.0
2011-07-25 15:00:00,73.99,73.99,73.93,73.95,58400.0,46.8003,46.8003,46.7623,46.775,58400.0
2011-07-25 15:05:00,73.96,73.98,73.93,73.97,25700.0,46.7813,46.7939,46.7623,46.7876,25700.0
2011-07-25 15:10:00,73.97,74.02,73.96,73.97,36300.0,46.7876,46.8192,46.7813,46.7876,36300.0
2011-07-25 15:15:00,73.98,74.08,73.98,74.06,41400.0,46.7939,46.8572,46.7939,46.8445,41400.0
2011-07-25 15:20:00,74.05,74.1,74.02,74.09,61100.0,46.8382,46.8698,46.8192,46.8635,61100.0
2011-07-25 15:25:00,74.09,74.09,74.01,74.07,44500.0,46.8635,46.8635,46.8129,46.8509,44500.0
2011-07-25 15:30:00,74.07,74.1,73.99,74.1,34000.0,46.8509,46.8698,46.8003,46.8698,34000.0
2011-07-25 15:35:00,74.1,74.15,74.04,74.13,56200.0,46.8698,46.9015,46.8319,46.8888,56200.0
2011-07-25 15:40:00,74.12,74.13,73.97,73.99,77800.0,46.8825,46.8888,46.7876,46.8003,77800.0
2011-07-25 15:45:00,74.0,74.03,73.93,73.99,107200.0,46.8066,46.8256,46.7623,46.8003,107200.0
2011-07-25 15:50:00,73.99,74.06,73.94,74.0,134400.0,46.8003,46.8445,46.7686,46.8066,134400.0
2011-07-25 15:55:00,74.01,74.08,73.97,74.06,190500.0,46.8129,46.8572,46.7876,46.8445,190500.0
2011-07-26 09:30:00,72.34,72.39,71.64,71.88,523700.0,45.7566,45.7882,45.3138,45.4656,523700.0
2011-07-26 09:35:00,71.86,71.91,71.66,71.78,247700.0,45.453,45.4846,45.3265,45.4024,247700.0
2011-07-26 09:40:00,71.78,71.83,71.7,71.72,460200.0,45.4024,45.434,45.3518,45.3644,460200.0
2011-07-26 09:45:00,71.71,71.75,71.09,71.1,368700.0,45.3581,45.3834,44.966,44.9723,368700.0
2011-07-26 09:50:00,71.09,71.1,70.99,71.07,248000.0,44.966,44.9723,44.9027,44.9533,248000.0
2011-07-26 09:55:00,71.07,71.14,70.85,70.88,213000.0,44.9533,44.9976,44.8141,44.8331,213000.0
2011-07-26 10:00:00,70.88,71.15,70.55,70.58,281000.0,44.8331,45.0039,44.6244,44.6434,281000.0
2011-07-26 10:05:00,70.58,70.6,70.12,70.33,484100.0,44.6434,44.656,44.3524,44.4852,484100.0
2011-07-26 10:10:00,70.34,70.44,70.14,70.39,361300.0,44.4916,44.5548,44.3651,44.5232,361300.0
2011-07-26 10:15:00,70.39,70.56,69.62,69.73,422500.0,44.5232,44.6307,44.0361,44.1057,422500.0
2011-07-26 10:20:00,69.72,70.23,69.68,70.01,373300.0,44.0994,44.422,44.0741,44.2828,373300.0
2011-07-26 10:25:00,70.01,70.13,70.01,70.13,299700.0,44.2828,44.3587,44.2828,44.3587,299700.0
2011-07-26 10:30:00,70.13,70.35,70.05,70.3,327800.0,44.3587,44.4979,44.3081,44.4663,327800.0
2011-07-26 10:35:00,70.3,70.41,70.1,70.14,279300.0,44.4663,44.5358,44.3398,44.3651,279300.0
2011-07-26 10:40:00,70.14,70.15,70.0,70.03,227500.0,44.3651,44.3714,44.2765,44.2955,227500.0
2011-07-26 10:45:00,70.02,70.16,69.87,70.05,156700.0,44.2892,44.3777,44.1943,44.3081,156700.0
2011-07-26 10:50:00,70.05,70.18,70.05,70.14,124000.0,44.3081,44.3904,44.3081,44.3651,124000.0
2011-07-26 10:55:00,70.14,70.22,70.06,70.18,97900.0,44.3651,44.4157,44.3145,44.3904,97900.0
2011-07-26 11:00:00,70.18,70.47,70.18,70.43,96600.0,44.3904,44.5738,44.3904,44.5485,96600.0
2011-07-26 11:05:00,70.43,70.58,70.42,70.54,82500.0,44.5485,44.6434,44.5422,44.6181,82500.0
2011-07-26 11:10:00,70.54,70.65,70.42,70.59,98600.0,44.6181,44.6876,44.5422,44.6497,98600.0
2011-07-26 11:15:00,70.59,70.6,70.45,70.56,92200.0,44.6497,44.656,44.5611,44.6307,92200.0
2011-07-26 11:20:00,70.56,70.65,70.52,70.57,70000.0,44.6307,44.6876,44.6054,44.637,70000.0
2011-07-26 11:25:00,70.57,70.64,70.49,70.52,110000.0,44.637,44.6813,44.5864,44.6054,110000.0
2011-07-26 11:30:00,70.52,70.62,70.5,70.58,58100.0,44.6054,44.6687,44.5928,44.6434,58100.0
2011-07-26 11:35:00,70.58,70.59,70.49,70.51,85400.0,44.6434,44.6497,44.5864,44.5991,85400.0
2011-07-26 11:40:00,70.51,70.55,70.38,70.55,101700.0,44.5991,44.6244,44.5169,44.6244,101700.0
2011-07-26 11:45:00,70.56,70.65,70.52,70.64,102200.0,44.6307,44.6876,44.6054,44.6813,102200.0
2011-07-26 11:50:00,70.64,70.74,70.54,70.65,90600.0,44.6813,44.7446,44.6181,44.6876,90600.0
2011-07-26 11:55:00,70.66,70.78,70.6,70.71,59900.0,44.694,44.7699,44.656,44.7256,59900.0
2011-07-26 12:00:00,70.71,70.78,70.59,70.63,85400.0,44.7256,44.7699,44.6497,44.675,85400.0
2011-07-26 12:05:00,70.62,70.85,70.61,70.81,78800.0,44.6687,44.8141,44.6623,44.7888,78800.0
2011-07-26 12:10:00,70.81,70.88,70.8,70.82,74500.0,44.7888,44.8331,44.7825,44.7952,74500.0
2011-07-26 12:15:00,70.82,70.83,70.78,70.82,67100.0,44.7952,44.8015,44.7699,44.7952,67100.0
2011-07-26 12:20:00,70.82,71.0,70.81,70.99,116700.0,44.7952,44.909,44.7888,44.9027,116700.0
2011-07-26 12:25:00,70.99,71.01,70.94,70.99,139100.0,44.9027,44.9154,44.8711,44.9027,139100.0
2011-07-26 12:30:00,70.98,70.99,70.8,70.93,114500.0,44.8964,44.9027,44.7825,44.8647,114500.0
2011-07-26 12:35:00,70.92,70.95,70.88,70.95,58300.0,44.8584,44.8774,44.8331,44.8774,58300.0
2011-07-26 12:40:00,70.95,71.0,70.92,70.93,44800.0,44.8774,44.909,44.8584,44.8647,44800.0
2011-07-26 12:45:00,70.93,70.94,70.75,70.92,105400.0,44.8647,44.8711,44.7509,44.8584,105400.0
2011-07-26 12:50:00,70.94,70.98,70.9,70.9,37200.0,44.8711,44.8964,44.8458,44.8458,37200.0
2011-07-26 12:55:00,70.91,70.94,70.86,70.91,44900.0,44.8521,44.8711,44.8205,44.8521,44900.0
2011-07-26 13:00:00,70.9,70.95,70.9,70.9,41400.0,44.8458,44.8774,44.8458,44.8458,41400.0
2011-07-26 13:05:00,70.9,70.99,70.9,70.98,52500.0,44.8458,44.9027,44.8458,44.8964,52500.0
2011-07-26 13:10:00,70.98,70.98,70.9,70.91,54700.0,44.8964,44.8964,44.8458,44.8521,54700.0
2011-07-26 13:15:00,70.91,70.92,70.9,70.91,63400.0,44.8521,44.8584,44.8458,44.8521,63400.0
2011-07-26 13:20:00,70.9,70.92,70.9,70.91,29400.0,44.8458,44.8584,44.8458,44.8521,29400.0
2011-07-26 13:25:00,70.91,70.92,70.79,70.86,88500.0,44.8521,44.8584,44.7762,44.8205,88500.0
2011-07-26 13:30:00,70.87,70.88,70.84,70.86,64000.0,44.8268,44.8331,44.8078,44.8205,64000.0
2011-07-26 13:35:00,70.86,70.89,70.82,70.86,39000.0,44.8205,44.8394,44.7952,44.8205,39000.0
2011-07-26 13:40:00,70.85,70.95,70.85,70.94,45800.0,44.8141,44.8774,44.8141,44.8711,45800.0
2011-07-26 13:45:00,70.93,70.98,70.92,70.95,45000.0,44.8647,44.8964,44.8584,44.8774,45000.0
2011-07-26 13:50:00,70.95,71.1,70.9,71.08,145000.0,44.8774,44.9723,44.8458,44.9596,145000.0
2011-07-26 13:55:00,71.07,71.15,71.03,71.15,53500.0,44.9533,45.0039,44.928,45.0039,53500.0
2011-07-26 14:00:00,71.15,71.26,71.14,71.22,133000.0,45.0039,45.0735,44.9976,45.0482,133000.0
2011-07-26 14:05:00,71.23,71.45,71.21,71.43,106600.0,45.0545,45.1937,45.0419,45.181,106600.0
2011-07-26 14:10:00,71.44,71.66,71.39,71.64,131600.0,45.1873,45.3265,45.1557,45.3138,131600.0
2011-07-26 14:15:00,71.63,71.75,71.61,71.67,144500.0,45.3075,45.3834,45.2949,45.3328,144500.0
2011-07-26 14:20:00,71.67,71.68,71.57,71.65,108200.0,45.3328,45.3391,45.2696,45.3202,108200.0
2011-07-26 14:25:00,71.66,71.77,71.63,71.77,54500.0,45.3265,45.3961,45.3075,45.3961,54500.0
2011-07-26 14:30:00,71.76,71.8,71.58,71.75,192000.0,45.3897,45.415,45.2759,45.3834,192000.0
2011-07-26 14:35:00,71.73,71.75,71.64,71.67,81800.0,45.3708,45.3834,45.3138,45.3328,81800.0
2011-07-26 14:40:00,71.67,71.79,71.67,71.73,101400.0,45.3328,45.4087,45.3328,45.3708,101400.0
2011-07-26 14:45:00,71.73,71.75,71.6,71.63,105100.0,45.3708,45.3834,45.2885,45.3075,105100.0
2011-07-26 14:50:00,71.62,71.64,71.54,71.57,80500.0,45.3012,45.3138,45.2506,45.2696,80500.0
2011-07-26 14:55:00,71.56,71.6,71.5,71.59,163200.0,45.2632,45.2885,45.2253,45.2822,163200.0
2011-07-26 15:00:00,71.59,71.6,71.5,71.57,125300.0,45.2822,45.2885,45.2253,45.2696,125300.0
2011-07-26 15:05:00,71.57,71.62,71.41,71.42,152000.0,45.2696,45.3012,45.1684,45.1747,152000.0
2011-07-26 15:10:00,71.42,71.51,71.41,71.49,115100.0,45.1747,45.2316,45.1684,45.219,115100.0
2011-07-26 15:15:00,71.48,71.49,71.35,71.44,106100.0,45.2126,45.219,45.1304,45.1873,106100.0
2011-07-26 15:20:00,71.43,71.45,71.31,71.34,122400.0,45.181,45.1937,45.1051,45.1241,122400.0
2011-07-26 15:25:00,71.34,71.42,71.33,71.34,134300.0,45.1241,45.1747,45.1178,45.1241,134300.0
2011-07-26 15:30:00,71.34,71.45,71.32,71.44,167200.0,45.1241,45.1937,45.1114,45.1873,167200.0
2011-07-26 15:35:00,71.45,71.45,71.36,71.43,145100.0,45.1937,45.1937,45.1367,45.181,145100.0
2011-07-26 15:40:00,71.42,71.48,71.39,71.4,132600.0,45.1747,45.2126,45.1557,45.162,132600.0
2011-07-26 15:45:00,71.4,71.43,71.36,71.38,203100.0,45.162,45.181,45.1367,45.1494,203100.0
2011-07-26 15:50:00,71.38,71.42,71.3,71.42,274100.0,45.1494,45.1747,45.0988,45.1747,274100.0
2011-07-26 15:55:00,71.42,71.6,71.4,71.6,527900.0,45.1747,45.2885,45.162,45.2885,527900.0
2011-07-27 09:30:00,71.14,71.18,70.68,70.7,136400.0,44.9976,45.0229,44.7066,44.7193,136400.0
2011-07-27 09:35:00,70.7,70.89,70.5,70.51,125000.0,44.7193,44.8394,44.5928,44.5991,125000.0
2011-07-27 09:40:00,70.51,70.64,70.49,70.59,88900.0,44.5991,44.6813,44.5864,44.6497,88900.0
2011-07-27 09:45:00,70.58,70.66,70.5,70.52,57300.0,44.6434,44.694,44.5928,44.6054,57300.0
2011-07-27 09:50:00,70.51,70.51,70.25,70.29,73900.0,44.5991,44.5991,44.4346,44.4599,73900.0
2011-07-27 09:55:00,70.28,70.49,70.25,70.38,65300.0,44.4536,44.5864,44.4346,44.5169,65300.0
2011-07-27 10:00:00,70.37,70.43,70.28,70.28,66600.0,44.5105,44.5485,44.4536,44.4536,66600.0
2011-07-27 10:05:00,70.28,70.28,70.06,70.08,89500.0,44.4536,44.4536,44.3145,44.3271,89500.0
2011-07-27 10:10:00,70.07,70.18,70.06,70.17,79900.0,44.3208,44.3904,44.3145,44.384,79900.0
2011-07-27 10:15:00,70.18,70.19,70.09,70.12,60400.0,44.3904,44.3967,44.3334,44.3524,60400.0
2011-07-27 10:20:00,70.12,70.14,70.03,70.07,89700.0,44.3524,44.3651,44.2955,44.3208,89700.0
2011-07-27 10:25:00,70.07,70.16,70.07,70.15,40500.0,44.3208,44.3777,44.3208,44.3714,40500.0
2011-07-27 10:30:00,70.16,70.16,70.05,70.07,146900.0,44.3777,44.3777,44.3081,44.3208,146900.0
2011-07-27 10:35:00,70.07,70.25,70.06,70.18,57000.0,44.3208,44.4346,44.3145,44.3904,57000.0
2011-07-27 10:40:00,70.19,70.26,70.09,70.21,85000.0,44.3967,44.441,44.3334,44.4093,85000.0
2011-07-27 10:45:00,70.22,70.29,70.14,70.28,95700.0,44.4157,44.4599,44.3651,44.4536,95700.0
2011-07-27 10:50:00,70.28,70.5,70.28,70.45,100400.0,44.4536,44.5928,44.4536,44.5611,100400.0
2011-07-27 10:55:00,70.46,70.51,70.44,70.48,53800.0,44.5675,44.5991,44.5548,44.5801,53800.0
2011-07-27 11:00:00,70.47,70.63,70.46,70.58,66600.0,44.5738,44.675,44.5675,44.6434,66600.0
2011-07-27 11:05:00,70.58,70.62,70.42,70.45,52800.0,44.6434,44.6687,44.5422,44.5611,52800.0
2011-07-27 11:10:00,70.45,70.48,70.44,70.46,35700.0,44.5611,44.5801,44.5548,44.5675,35700.0
2011-07-27 11:15:00,70.46,70.58,70.42,70.55,149100.0,44.5675,44.6434,44.5422,44.6244,149100.0
2011-07-27 11:20:00,70.55,70.56,70.51,70.51,55900.0,44.6244,44.6307,44.5991,44.5991,55900.0
2011-07-27 11:25:00,70.52,70.67,70.52,70.66,34800.0,44.6054,44.7003,44.6054,44.694,34800.0
2011-07-27 11:30:00,70.66,70.79,70.63,70.64,94400.0,44.694,44.7762,44.675,44.6813,94400.0
2011-07-27 11:35:00,70.63,70.65,70.45,70.46,66700.0,44.675,44.6876,44.5611,44.5675,66700.0
2011-07-27 11:40:00,70.47,70.5,70.46,70.49,17200.0,44.5738,44.5928,44.5675,44.5864,17200.0
2011-07-27 11:45:00,70.48,70.5,70.4,70.41,51600.0,44.5801,44.5928,44.5295,44.5358,51600.0
2011-07-27 11:50:00,70.41,70.42,70.38,70.41,65000.0,44.5358,44.5422,44.5169,44.5358,65000.0
2011-07-27 11:55:00,70.41,70.42,70.29,70.3,81800.0,44.5358,44.5422,44.4599,44.4663,81800.0
2011-07-27 12:00:00,70.3,70.38,70.26,70.35,69900.0,44.4663,44.5169,44.441,44.4979,69900.0
2011-07-27 12:05:00,70.35,70.36,70.23,70.23,93400.0,44.4979,44.5042,44.422,44.422,93400.0
2011-07-27 12:10:00,70.24,70.28,70.2,70.24,146500.0,44.4283,44.4536,44.403,44.4283,146500.0
2011-07-27 12:15:00,70.24,70.25,70.19,70.2,48000.0,44.4283,44.4346,44.3967,44.403,48000.0
2011-07-27 12:20:00,70.2,70.27,70.18,70.21,63000.0,44.403,44.4473,44.3904,44.4093,63000.0
2011-07-27 12:25:00,70.22,70.22,70.12,70.15,52500.0,44.4157,44.4157,44.3524,44.3714,52500.0
2011-07-27 12:30:00,70.16,70.18,70.13,70.14,37500.0,44.3777,44.3904,44.3587,44.3651,37500.0
2011-07-27 12:35:00,70.14,70.16,70.0,70.05,164700.0,44.3651,44.3777,44.2765,44.3081,164700.0
2011-07-27 12:40:00,70.06,70.25,70.05,70.19,58400.0,44.3145,44.4346,44.3081,44.3967,58400.0
2011-07-27 12:45:00,70.19,70.21,70.15,70.17,25200.0,44.3967,44.4093,44.3714,44.384,25200.0
2011-07-27 12:50:00,70.17,70.24,70.09,70.17,95200.0,44.384,44.4283,44.3334,44.384,95200.0
2011-07-27 12:55:00,70.17,70.18,69.92,70.02,147100.0,44.384,44.3904,44.2259,44.2892,147100.0
2011-07-27 13:00:00,70.03,70.13,70.02,70.06,46500.0,44.2955,44.3587,44.2892,44.3145,46500.0
2011-07-27 13:05:00,70.05,70.14,70.03,70.11,39600.0,44.3081,44.3651,44.2955,44.3461,39600.0
2011-07-27 13:10:00,70.11,70.12,70.0,70.05,37300.0,44.3461,44.3524,44.2765,44.3081,37300.0
2011-07-27 13:15:00,70.0,70.05,69.98,70.03,32700.0,44.2765,44.3081,44.2639,44.2955,32700.0
2011-07-27 13:20:00,70.04,70.08,70.0,70.01,17900.0,44.3018,44.3271,44.2765,44.2828,17900.0
2011-07-27 13:25:00,70.01,70.07,70.01,70.06,34700.0,44.2828,44.3208,44.2828,44.3145,34700.0
2011-07-27 13:30:00,70.06,70.13,70.06,70.13,40100.0,44.3145,44.3587,44.3145,44.3587,40100.0
2011-07-27 13:35:00,70.12,70.16,70.12,70.14,44200.0,44.3524,44.3777,44.3524,44.3651,44200.0
2011-07-27 13:40:00,70.14,70.3,70.14,70.25,46600.0,44.3651,44.4663,44.3651,44.4346,46600.0
2011-07-27 13:45:00,70.25,70.28,70.24,70.24,33000.0,44.4346,44.4536,44.4283,44.4283,33000.0
2011-07-27 13:50:00,70.25,70.26,70.24,70.25,28700.0,44.4346,44.441,44.4283,44.4346,28700.0
2011-07-27 13:55:00,70.25,70.26,70.24,70.25,37300.0,44.4346,44.441,44.4283,44.4346,37300.0
2011-07-27 14:00:00,70.24,70.3,70.21,70.3,78500.0,44.4283,44.4663,44.4093,44.4663,78500.0
2011-07-27 14:05:00,70.29,70.34,70.28,70.3,60200.0,44.4599,44.4916,44.4536,44.4663,60200.0
2011-07-27 14:10:00,70.31,70.33,70.23,70.28,39200.0,44.4726,44.4852,44.422,44.4536,39200.0
2011-07-27 14:15:00,70.29,70.32,70.28,70.29,83700.0,44.4599,44.4789,44.4536,44.4599,83700.0
2011-07-27 14:20:00,70.28,70.28,70.14,70.14,81500.0,44.4536,44.4536,44.3651,44.3651,81500.0
2011-07-27 14:25:00,70.15,70.16,70.08,70.1,76100.0,44.3714,44.3777,44.3271,44.3398,76100.0
2011-07-27 14:30:00,70.1,70.12,69.93,70.11,140700.0,44.3398,44.3524,44.2322,44.3461,140700.0
2011-07-27 14:35:00,70.1,70.11,70.0,70.09,105700.0,44.3398,44.3461,44.2765,44.3334,105700.0
2011-07-27 14:40:00,70.09,70.1,70.0,70.04,53800.0,44.3334,44.3398,44.2765,44.3018,53800.0
2011-07-27 14:45:00,70.04,70.16,70.04,70.07,56300.0,44.3018,44.3777,44.3018,44.3208,56300.0
2011-07-27 14:50:00,70.07,70.1,70.0,70.0,44100.0,44.3208,44.3398,44.2765,44.2765,44100.0
2011-07-27 14:55:00,70.01,70.06,70.0,70.05,64500.0,44.2828,44.3145,44.2765,44.3081,64500.0
2011-07-27 15:00:00,70.06,70.07,69.98,70.0,199000.0,44.3145,44.3208,44.2639,44.2765,199000.0
2011-07-27 15:05:00,70.0,70.02,69.91,70.0,147800.0,44.2765,44.2892,44.2196,44.2765,147800.0
2011-07-27 15:10:00,69.99,70.08,69.97,70.07,89800.0,44.2702,44.3271,44.2575,44.3208,89800.0
2011-07-27 15:15:00,70.07,70.09,69.99,70.01,110800.0,44.3208,44.3334,44.2702,44.2828,110800.0
2011-07-27 15:20:00,70.0,70.05,69.98,70.03,142000.0,44.2765,44.3081,44.2639,44.2955,142000.0
2011-07-27 15:25:00,70.02,70.16,70.0,70.16,68300.0,44.2892,44.3777,44.2765,44.3777,68300.0
2011-07-27 15:30:00,70.16,70.3,70.16,70.3,84500.0,44.3777,44.4663,44.3777,44.4663,84500.0
2011-07-27 15:35:00,70.3,70.32,70.2,70.28,131200.0,44.4663,44.4789,44.403,44.4536,131200.0
2011-07-27 15:40:00,70.29,70.29,70.18,70.19,157800.0,44.4599,44.4599,44.3904,44.3967,157800.0
2011-07-27 15:45:00,70.18,70.18,70.1,70.15,142200.0,44.3904,44.3904,44.3398,44.3714,142200.0
2011-07-27 15:50:00,70.15,70.31,70.1,70.3,285800.0,44.3714,44.4726,44.3398,44.4663,285800.0
2011-07-27 15:55:00,70.31,70.35,70.21,70.21,387800.0,44.4726,44.4979,44.4093,44.4093,387800.0
2011-07-28 09:30:00,70.21,70.54,70.08,70.43,156400.0,44.4093,44.6181,44.3271,44.5485,156400.0
2011-07-28 09:35:00,70.44,70.6,70.41,70.49,134600.0,44.5548,44.656,44.5358,44.5864,134600.0
2011-07-28 09:40:00,70.49,70.51,70.25,70.34,53500.0,44.5864,44.5991,44.4346,44.4916,53500.0
2011-07-28 09:45:00,70.34,70.43,70.19,70.29,135500.0,44.4916,44.5485,44.3967,44.4599,135500.0
2011-07-28 09:50:00,70.3,70.39,70.11,70.19,157600.0,44.4663,44.5232,44.3461,44.3967,157600.0
2011-07-28 09:55:00,70.2,70.2,70.02,70.1,231800.0,44.403,44.403,44.2892,44.3398,231800.0
2011-07-28 10:00:00,70.1,70.18,69.98,70.07,109200.0,44.3398,44.3904,44.2639,44.3208,109200.0
2011-07-28 10:05:00,70.06,70.23,70.05,70.17,76800.0,44.3145,44.422,44.3081,44.384,76800.0
2011-07-28 10:10:00,70.17,70.21,70.08,70.08,75900.0,44.384,44.4093,44.3271,44.3271,75900.0
2011-07-28 10:15:00,70.08,70.18,70.08,70.15,70500.0,44.3271,44.3904,44.3271,44.3714,70500.0
2011-07-28 10:20:00,70.15,70.18,70.09,70.11,101600.0,44.3714,44.3904,44.3334,44.3461,101600.0
2011-07-28 10:25:00,70.1,70.13,70.05,70.06,69500.0,44.3398,44.3587,44.3081,44.3145,69500.0
2011-07-28 10:30:00,70.06,70.08,69.91,69.96,160000.0,44.3145,44.3271,44.2196,44.2512,160000.0
2011-07-28 10:35:00,69.97,70.13,69.93,70.12,42300.0,44.2575,44.3587,44.2322,44.3524,42300.0
2011-07-28 10:40:00,70.12,70.26,70.11,70.12,90100.0,44.3524,44.441,44.3461,44.3524,90100.0
2011-07-28 10:45:00,70.12,70.2,70.11,70.19,77400.0,44.3524,44.403,44.3461,44.3967,77400.0
2011-07-28 10:50:00,70.18,70.18,70.12,70.13,48100.0,44.3904,44.3904,44.3524,44.3587,48100.0
2011-07-28 10:55:00,70.13,70.17,70.07,70.15,28200.0,44.3587,44.384,44.3208,44.3714,28200.0
2011-07-28 11:00:00,70.13,70.16,70.05,70.12,75500.0,44.3587,44.3777,44.3081,44.3524,75500.0
2011-07-28 11:05:00,70.13,70.25,70.06,70.17,70600.0,44.3587,44.4346,44.3145,44.384,70600.0
2011-07-28 11:10:00,70.17,70.18,70.11,70.14,55900.0,44.384,44.3904,44.3461,44.3651,55900.0
2011-07-28 11:15:00,70.14,70.15,70.08,70.12,30900.0,44.3651,44.3714,44.3271,44.3524,30900.0
2011-07-28 11:20:00,70.12,70.24,70.12,70.12,69400.0,44.3524,44.4283,44.3524,44.3524,69400.0
2011-07-28 11:25:00,70.13,70.28,70.12,70.17,44900.0,44.3587,44.4536,44.3524,44.384,44900.0
2011-07-28 11:30:00,70.18,70.27,70.13,70.19,89400.0,44.3904,44.4473,44.3587,44.3967,89400.0
2011-07-28 11:35:00,70.2,70.2,70.06,70.08,55500.0,44.403,44.403,44.3145,44.3271,55500.0
2011-07-28 11:40:00,70.07,70.08,70.03,70.05,58700.0,44.3208,44.3271,44.2955,44.3081,58700.0
2011-07-28 11:45:00,70.07,70.09,70.04,70.08,37100.0,44.3208,44.3334,44.3018,44.3271,37100.0
2011-07-28 11:50:00,70.08,70.09,69.92,69.96,84200.0,44.3271,44.3334,44.2259,44.2512,84200.0
2011-07-28 11:55:00,69.96,70.04,69.96,70.0,28600.0,44.2512,44.3018,44.2512,44.2765,28600.0
2011-07-28 12:00:00,70.0,70.13,69.99,70.05,53200.0,44.2765,44.3587,44.2702,44.3081,53200.0
2011-07-28 12:05:00,70.05,70.05,69.96,69.96,19600.0,44.3081,44.3081,44.2512,44.2512,19600.0
2011-07-28 12:10:00,69.99,70.0,69.94,69.95,44600.0,44.2702,44.2765,44.2386,44.2449,44600.0
2011-07-28 12:15:00,69.95,69.96,69.88,69.88,67400.0,44.2449,44.2512,44.2006,44.2006,67400.0
2011-07-28 12:20:00,69.9,69.9,69.73,69.76,176400.0,44.2133,44.2133,44.1057,44.1247,176400.0
2011-07-28 12:25:00,69.77,69.82,69.74,69.8,30300.0,44.131,44.1627,44.112,44.15,30300.0
2011-07-28 12:30:00,69.81,69.83,69.75,69.75,42900.0,44.1563,44.169,44.1184,44.1184,42900.0
2011-07-28 12:35:00,69.76,69.8,69.71,69.72,30600.0,44.1247,44.15,44.0931,44.0994,30600.0
2011-07-28 12:40:00,69.72,69.76,69.7,69.72,29700.0,44.0994,44.1247,44.0867,44.0994,29700.0
2011-07-28 12:45:00,69.73,69.79,69.72,69.78,42600.0,44.1057,44.1437,44.0994,44.1374,42600.0
2011-07-28 12:50:00,69.78,69.79,69.74,69.76,36700.0,44.1374,44.1437,44.112,44.1247,36700.0
2011-07-28 12:55:00,69.77,69.79,69.68,69.69,84200.0,44.131,44.1437,44.0741,44.0804,84200.0
2011-07-28 13:00:00,69.7,69.72,69.68,69.7,81400.0,44.0867,44.0994,44.0741,44.0867,81400.0
2011-07-28 13:05:00,69.7,69.71,69.59,69.59,112600.0,44.0867,44.0931,44.0172,44.0172,112600.0
2011-07-28 13:10:00,69.6,69.62,69.56,69.57,94300.0,44.0235,44.0361,43.9982,44.0045,94300.0
2011-07-28 13:15:00,69.57,69.6,69.5,69.51,97300.0,44.0045,44.0235,43.9602,43.9666,97300.0
2011-07-28 13:20:00,69.51,69.52,69.38,69.39,95000.0,43.9666,43.9729,43.8843,43.8907,95000.0
2011-07-28 13:25:00,69.38,69.45,69.35,69.44,61500.0,43.8843,43.9286,43.8654,43.9223,61500.0
2011-07-28 13:30:00,69.45,69.48,69.43,69.46,43200.0,43.9286,43.9476,43.916,43.9349,43200.0
2011-07-28 13:35:00,69.46,69.58,69.46,69.57,49100.0,43.9349,44.0108,43.9349,44.0045,49100.0
2011-07-28 13:40:00,69.58,69.62,69.51,69.53,66600.0,44.0108,44.0361,43.9666,43.9792,66600.0
2011-07-28 13:45:00,69.52,69.56,69.45,69.45,48700.0,43.9729,43.9982,43.9286,43.9286,48700.0
2011-07-28 13:50:00,69.47,69.53,69.46,69.5,28500.0,43.9413,43.9792,43.9349,43.9602,28500.0
2011-07-28 13:55:00,69.49,69.52,69.45,69.49,47100.0,43.9539,43.9729,43.9286,43.9539,47100.0
2011-07-28 14:00:00,69.5,69.53,69.46,69.46,44400.0,43.9602,43.9792,43.9349,43.9349,44400.0
2011-07-28 14:05:00,69.46,69.47,69.39,69.39,82200.0,43.9349,43.9413,43.8907,43.8907,82200.0
2011-07-28 14:10:00,69.4,69.4,69.25,69.26,98300.0,43.897,43.897,43.8021,43.8084,98300.0
2011-07-28 14:15:00,69.28,69.31,69.21,69.22,102700.0,43.8211,43.8401,43.7768,43.7831,102700.0
2011-07-28 14:20:00,69.22,69.23,69.2,69.2,59400.0,43.7831,43.7895,43.7705,43.7705,59400.0
2011-07-28 14:25:00,69.2,69.23,69.15,69.15,187700.0,43.7705,43.7895,43.7389,43.7389,187700.0
2011-07-28 14:30:00,69.16,69.16,69.03,69.07,163900.0,43.7452,43.7452,43.663,43.6883,163900.0
2011-07-28 14:35:00,69.07,69.09,69.0,69.0,104700.0,43.6883,43.7009,43.644,43.644,104700.0
2011-07-28 14:40:00,69.0,69.02,68.98,69.0,211200.0,43.644,43.6566,43.6313,43.644,211200.0
2011-07-28 14:45:00,69.0,69.02,68.98,69.0,71100.0,43.644,43.6566,43.6313,43.644,71100.0
2011-07-28 14:50:00,69.0,69.09,69.0,69.09,112200.0,43.644,43.7009,43.644,43.7009,112200.0
2011-07-28 14:55:00,69.1,69.17,69.09,69.15,66400.0,43.7072,43.7515,43.7009,43.7389,66400.0
2011-07-28 15:00:00,69.15,69.15,69.07,69.07,49600.0,43.7389,43.7389,43.6883,43.6883,49600.0
2011-07-28 15:05:00,69.08,69.12,69.06,69.12,41600.0,43.6946,43.7199,43.6819,43.7199,41600.0
2011-07-28 15:10:00,69.12,69.12,69.07,69.07,37400.0,43.7199,43.7199,43.6883,43.6883,37400.0
2011-07-28 15:15:00,69.08,69.11,69.06,69.08,61700.0,43.6946,43.7136,43.6819,43.6946,61700.0
2011-07-28 15:20:00,69.07,69.1,69.04,69.04,59700.0,43.6883,43.7072,43.6693,43.6693,59700.0
2011-07-28 15:25:00,69.04,69.05,68.99,69.0,75100.0,43.6693,43.6756,43.6377,43.644,75100.0
2011-07-28 15:30:00,69.01,69.05,68.99,69.0,72400.0,43.6503,43.6756,43.6377,43.644,72400.0
2011-07-28 15:35:00,68.99,69.13,68.99,69.1,81200.0,43.6377,43.7262,43.6377,43.7072,81200.0
2011-07-28 15:40:00,69.1,69.12,69.08,69.1,158000.0,43.7072,43.7199,43.6946,43.7072,158000.0
2011-07-28 15:45:00,69.1,69.1,68.97,69.06,227000.0,43.7072,43.7072,43.625,43.6819,227000.0
2011-07-28 15:50:00,69.07,69.23,69.06,69.22,233000.0,43.6883,43.7895,43.6819,43.7831,233000.0
2011-07-28 15:55:00,69.23,69.23,69.13,69.14,353400.0,43.7895,43.7895,43.7262,43.7325,353400.0
2011-07-29 09:30:00,68.69,68.69,68.36,68.66,133500.0,43.4479,43.4479,43.2392,43.4289,133500.0
2011-07-29 09:35:00,68.63,68.7,68.49,68.6,64000.0,43.41,43.4542,43.3214,43.391,64000.0
2011-07-29 09:40:00,68.6,68.76,68.52,68.69,93100.0,43.391,43.4922,43.3404,43.4479,93100.0
2011-07-29 09:45:00,68.69,68.74,68.41,68.71,122000.0,43.4479,43.4795,43.2708,43.4606,122000.0
2011-07-29 09:50:00,68.7,68.73,68.55,68.61,76600.0,43.4542,43.4732,43.3593,43.3973,76600.0
2011-07-29 09:55:00,68.63,68.91,68.62,68.84,71300.0,43.41,43.5871,43.4036,43.5428,71300.0
2011-07-29 10:00:00,68.84,68.9,68.7,68.83,60300.0,43.5428,43.5807,43.4542,43.5365,60300.0
2011-07-29 10:05:00,68.83,69.09,68.83,69.01,86800.0,43.5365,43.7009,43.5365,43.6503,86800.0
2011-07-29 10:10:00,69.02,69.11,69.0,69.07,53400.0,43.6566,43.7136,43.644,43.6883,53400.0
2011-07-29 10:15:00,69.07,69.1,68.82,68.88,57500.0,43.6883,43.7072,43.5301,43.5681,57500.0
2011-07-29 10:20:00,68.88,69.24,68.88,69.21,65300.0,43.5681,43.7958,43.5681,43.7768,65300.0
2011-07-29 10:25:00,69.21,69.22,68.97,69.11,51900.0,43.7768,43.7831,43.625,43.7136,51900.0
2011-07-29 10:30:00,69.11,69.18,69.05,69.14,63400.0,43.7136,43.7578,43.6756,43.7325,63400.0
2011-07-29 10:35:00,69.14,69.23,69.02,69.13,77300.0,43.7325,43.7895,43.6566,43.7262,77300.0
2011-07-29 10:40:00,69.14,69.16,69.0,69.07,80500.0,43.7325,43.7452,43.644,43.6883,80500.0
2011-07-29 10:45:00,69.09,69.36,68.99,69.33,103300.0,43.7009,43.8717,43.6377,43.8527,103300.0
2011-07-29 10:50:00,69.33,69.45,69.31,69.42,102500.0,43.8527,43.9286,43.8401,43.9096,102500.0
2011-07-29 10:55:00,69.42,69.58,69.42,69.43,81000.0,43.9096,44.0108,43.9096,43.916,81000.0
2011-07-29 11:00:00,69.43,69.43,69.25,69.3,46800.0,43.916,43.916,43.8021,43.8337,46800.0
2011-07-29 11:05:00,69.29,69.66,69.29,69.61,52700.0,43.8274,44.0614,43.8274,44.0298,52700.0
2011-07-29 11:10:00,69.62,69.68,69.45,69.48,28400.0,44.0361,44.0741,43.9286,43.9476,28400.0
2011-07-29 11:15:00,69.45,69.6,69.44,69.57,59700.0,43.9286,44.0235,43.9223,44.0045,59700.0
2011-07-29 11:20:00,69.57,69.58,69.5,69.57,22500.0,44.0045,44.0108,43.9602,44.0045,22500.0
2011-07-29 11:25:00,69.57,69.59,69.46,69.46,67400.0,44.0045,44.0172,43.9349,43.9349,67400.0
2011-07-29 11:30:00,69.46,69.49,69.32,69.35,44200.0,43.9349,43.9539,43.8464,43.8654,44200.0
2011-07-29 11:35:00,69.35,69.35,69.22,69.25,28500.0,43.8654,43.8654,43.7831,43.8021,28500.0
2011-07-29 11:40:00,69.24,69.36,69.2,69.28,26600.0,43.7958,43.8717,43.7705,43.8211,26600.0
2011-07-29 11:45:00,69.29,69.29,69.17,69.2,82000.0,43.8274,43.8274,43.7515,43.7705,82000.0
2011-07-29 11:50:00,69.2,69.3,69.2,69.24,25100.0,43.7705,43.8337,43.7705,43.7958,25100.0
2011-07-29 11:55:00,69.24,69.25,69.2,69.21,22200.0,43.7958,43.8021,43.7705,43.7768,22200.0
2011-07-29 12:00:00,69.21,69.24,69.02,69.05,46400.0,43.7768,43.7958,43.6566,43.6756,46400.0
2011-07-29 12:05:00,69.04,69.16,68.99,69.14,60300.0,43.6693,43.7452,43.6377,43.7325,60300.0
2011-07-29 12:10:00,69.15,69.18,69.0,69.0,35100.0,43.7389,43.7578,43.644,43.644,35100.0
2011-07-29 12:15:00,69.01,69.08,69.0,69.07,27000.0,43.6503,43.6946,43.644,43.6883,27000.0
2011-07-29 12:20:00,69.07,69.11,69.01,69.11,27000.0,43.6883,43.7136,43.6503,43.7136,27000.0
2011-07-29 12:25:00,69.09,69.18,69.06,69.08,17800.0,43.7009,43.7578,43.6819,43.6946,17800.0
2011-07-29 12:30:00,69.07,69.1,68.96,68.98,77100.0,43.6883,43.7072,43.6187,43.6313,77100.0
2011-07-29 12:35:00,68.99,69.04,68.95,68.97,76900.0,43.6377,43.6693,43.6124,43.625,76900.0
2011-07-29 12:40:00,68.97,69.01,68.94,69.0,22700.0,43.625,43.6503,43.606,43.644,22700.0
2011-07-29 12:45:00,69.0,69.01,68.94,68.94,30400.0,43.644,43.6503,43.606,43.606,30400.0
2011-07-29 12:50:00,68.94,68.98,68.91,68.93,19600.0,43.606,43.6313,43.5871,43.5997,19600.0
2011-07-29 12:55:00,68.92,69.03,68.91,68.96,24700.0,43.5934,43.663,43.5871,43.6187,24700.0
2011-07-29 13:00:00,68.95,68.95,68.82,68.83,41800.0,43.6124,43.6124,43.5301,43.5365,41800.0
2011-07-29 13:05:00,68.83,68.95,68.81,68.94,37100.0,43.5365,43.6124,43.5238,43.606,37100.0
2011-07-29 13:10:00,68.95,68.95,68.89,68.9,21700.0,43.6124,43.6124,43.5744,43.5807,21700.0
2011-07-29 13:15:00,68.9,68.96,68.9,68.94,19400.0,43.5807,43.6187,43.5807,43.606,19400.0
2011-07-29 13:20:00,68.95,69.02,68.94,69.02,20200.0,43.6124,43.6566,43.606,43.6566,20200.0
2011-07-29 13:25:00,69.02,69.05,69.0,69.04,9600.0,43.6566,43.6756,43.644,43.6693,9600.0
2011-07-29 13:30:00,69.04,69.1,69.02,69.09,34700.0,43.6693,43.7072,43.6566,43.7009,34700.0
2011-07-29 13:35:00,69.1,69.17,69.06,69.11,34500.0,43.7072,43.7515,43.6819,43.7136,34500.0
2011-07-29 13:40:00,69.12,69.15,69.07,69.13,18100.0,43.7199,43.7389,43.6883,43.7262,18100.0
2011-07-29 13:45:00,69.15,69.21,69.14,69.18,14200.0,43.7389,43.7768,43.7325,43.7578,14200.0
2011-07-29 13:50:00,69.18,69.21,69.14,69.14,15500.0,43.7578,43.7768,43.7325,43.7325,15500.0
2011-07-29 13:55:00,69.14,69.16,69.1,69.12,23800.0,43.7325,43.7452,43.7072,43.7199,23800.0
2011-07-29 14:00:00,69.1,69.15,69.04,69.12,16500.0,43.7072,43.7389,43.6693,43.7199,16500.0
2011-07-29 14:05:00,69.12,69.17,69.12,69.14,40700.0,43.7199,43.7515,43.7199,43.7325,40700.0
2011-07-29 14:10:00,69.13,69.15,69.09,69.15,24400.0,43.7262,43.7389,43.7009,43.7389,24400.0
2011-07-29 14:15:00,69.15,69.15,69.09,69.11,26600.0,43.7389,43.7389,43.7009,43.7136,26600.0
2011-07-29 14:20:00,69.11,69.13,69.06,69.12,35300.0,43.7136,43.7262,43.6819,43.7199,35300.0
2011-07-29 14:25:00,69.11,69.13,69.08,69.13,26100.0,43.7136,43.7262,43.6946,43.7262,26100.0
2011-07-29 14:30:00,69.14,69.18,69.06,69.17,30500.0,43.7325,43.7578,43.6819,43.7515,30500.0
2011-07-29 14:35:00,69.17,69.32,69.15,69.3,37800.0,43.7515,43.8464,43.7389,43.8337,37800.0
2011-07-29 14:40:00,69.29,69.33,69.19,69.2,67000.0,43.8274,43.8527,43.7642,43.7705,67000.0
2011-07-29 14:45:00,69.19,69.25,69.15,69.24,65300.0,43.7642,43.8021,43.7389,43.7958,65300.0
2011-07-29 14:50:00,69.23,69.27,69.21,69.25,75700.0,43.7895,43.8148,43.7768,43.8021,75700.0
2011-07-29 14:55:00,69.25,69.32,69.22,69.24,74900.0,43.8021,43.8464,43.7831,43.7958,74900.0
2011-07-29 15:00:00,69.24,69.25,69.13,69.17,98700.0,43.7958,43.8021,43.7262,43.7515,98700.0
2011-07-29 15:05:00,69.17,69.24,69.16,69.24,58600.0,43.7515,43.7958,43.7452,43.7958,58600.0
2011-07-29 15:10:00,69.25,69.34,69.24,69.26,95300.0,43.8021,43.859,43.7958,43.8084,95300.0
2011-07-29 15:15:00,69.25,69.33,69.22,69.26,100800.0,43.8021,43.8527,43.7831,43.8084,100800.0
2011-07-29 15:20:00,69.26,69.27,69.16,69.2,93000.0,43.8084,43.8148,43.7452,43.7705,93000.0
2011-07-29 15:25:00,69.19,69.2,69.12,69.14,82700.0,43.7642,43.7705,43.7199,43.7325,82700.0
2011-07-29 15:30:00,69.14,69.14,69.05,69.06,147100.0,43.7325,43.7325,43.6756,43.6819,147100.0
2011-07-29 15:35:00,69.05,69.07,69.0,69.07,137300.0,43.6756,43.6883,43.644,43.6883,137300.0
2011-07-29 15:40:00,69.06,69.22,69.06,69.16,215600.0,43.6819,43.7831,43.6819,43.7452,215600.0
2011-07-29 15:45:00,69.15,69.15,69.01,69.06,310800.0,43.7389,43.7389,43.6503,43.6819,310800.0
2011-07-29 15:50:00,69.06,69.18,69.01,69.16,210700.0,43.6819,43.7578,43.6503,43.7452,210700.0
2011-07-29 15:55:00,69.17,69.38,69.12,69.16,578200.0,43.7515,43.8843,43.7199,43.7452,578200.0
2011-08-01 09:30:00,69.71,69.86,69.14,69.15,209700.0,44.0931,44.188,43.7325,43.7389,209700.0
2011-08-01 09:35:00,69.15,69.25,69.0,69.06,147700.0,43.7389,43.8021,43.644,43.6819,147700.0
2011-08-01 09:40:00,69.06,69.09,69.01,69.03,73300.0,43.6819,43.7009,43.6503,43.663,73300.0
2011-08-01 09:45:00,69.04,69.04,68.63,68.75,101700.0,43.6693,43.6693,43.41,43.4859,101700.0
2011-08-01 09:50:00,68.74,68.84,68.68,68.72,67700.0,43.4795,43.5428,43.4416,43.4669,67700.0
2011-08-01 09:55:00,68.72,68.77,68.69,68.72,77800.0,43.4669,43.4985,43.4479,43.4669,77800.0
2011-08-01 10:00:00,68.74,68.74,67.74,67.85,292500.0,43.4795,43.4795,42.847,42.9166,292500.0
2011-08-01 10:05:00,67.86,68.14,67.8,68.04,177400.0,42.9229,43.1,42.885,43.0368,177400.0
2011-08-01 10:10:00,68.04,68.04,67.73,67.95,220600.0,43.0368,43.0368,42.8407,42.9798,220600.0
2011-08-01 10:15:00,67.94,68.02,67.89,67.93,121900.0,42.9735,43.0241,42.9419,42.9672,121900.0
2011-08-01 10:20:00,67.92,68.11,67.9,68.07,111400.0,42.9609,43.081,42.9482,43.0557,111400.0
2011-08-01 10:25:00,68.06,68.17,68.0,68.03,133300.0,43.0494,43.119,43.0115,43.0304,133300.0
2011-08-01 10:30:00,68.02,68.05,67.94,67.98,113000.0,43.0241,43.0431,42.9735,42.9988,113000.0
2011-08-01 10:35:00,67.99,68.16,67.99,68.12,73200.0,43.0051,43.1127,43.0051,43.0874,73200.0
2011-08-01 10:40:00,68.12,68.12,67.97,68.01,91100.0,43.0874,43.0874,42.9925,43.0178,91100.0
2011-08-01 10:45:00,68.01,68.08,67.9,67.95,205400.0,43.0178,43.0621,42.9482,42.9798,205400.0
2011-08-01 10:50:00,67.95,67.98,67.74,67.75,150100.0,42.9798,42.9988,42.847,42.8533,150100.0
2011-08-01 10:55:00,67.76,67.77,67.58,67.67,114500.0,42.8597,42.866,42.7458,42.8027,114500.0
2011-08-01 11:00:00,67.66,67.69,67.52,67.63,129400.0,42.7964,42.8154,42.7079,42.7774,129400.0
2011-08-01 11:05:00,67.64,67.8,67.6,67.78,89300.0,42.7838,42.885,42.7585,42.8723,89300.0
2011-08-01 11:10:00,67.79,67.85,67.67,67.85,76200.0,42.8786,42.9166,42.8027,42.9166,76200.0
2011-08-01 11:15:00,67.85,67.92,67.81,67.83,55200.0,42.9166,42.9609,42.8913,42.9039,55200.0
2011-08-01 11:20:00,67.82,68.0,67.8,67.9,61000.0,42.8976,43.0115,42.885,42.9482,61000.0
2011-08-01 11:25:00,67.9,67.99,67.81,67.89,85100.0,42.9482,43.0051,42.8913,42.9419,85100.0
2011-08-01 11:30:00,67.9,67.9,67.51,67.54,122300.0,42.9482,42.9482,42.7015,42.7205,122300.0
2011-08-01 11:35:00,67.54,67.56,67.22,67.27,232600.0,42.7205,42.7332,42.5181,42.5497,232600.0
2011-08-01 11:40:00,67.28,67.41,67.22,67.41,58500.0,42.556,42.6383,42.5181,42.6383,58500.0
2011-08-01 11:45:00,67.41,67.63,67.41,67.59,77200.0,42.6383,42.7774,42.6383,42.7521,77200.0
2011-08-01 11:50:00,67.59,67.6,67.35,67.39,64200.0,42.7521,42.7585,42.6003,42.6256,64200.0
2011-08-01 11:55:00,67.39,67.4,67.24,67.26,135500.0,42.6256,42.6319,42.5307,42.5434,135500.0
2011-08-01 12:00:00,67.26,67.43,67.25,67.42,56600.0,42.5434,42.6509,42.5371,42.6446,56600.0
2011-08-01 12:05:00,67.42,67.42,67.28,67.38,48200.0,42.6446,42.6446,42.556,42.6193,48200.0
2011-08-01 12:10:00,67.37,67.41,67.28,67.31,40800.0,42.613,42.6383,42.556,42.575,40800.0
2011-08-01 12:15:00,67.31,67.38,67.22,67.24,107700.0,42.575,42.6193,42.5181,42.5307,107700.0
2011-08-01 12:20:00,67.25,67.27,67.13,67.16,136100.0,42.5371,42.5497,42.4612,42.4801,136100.0
2011-08-01 12:25:00,67.18,67.41,67.16,67.39,60600.0,42.4928,42.6383,42.4801,42.6256,60600.0
2011-08-01 12:30:00,67.4,67.44,67.3,67.33,85600.0,42.6319,42.6572,42.5687,42.5877,85600.0
2011-08-01 12:35:00,67.32,67.34,67.26,67.29,72500.0,42.5813,42.594,42.5434,42.5624,72500.0
2011-08-01 12:40:00,67.29,67.32,67.27,67.27,43300.0,42.5624,42.5813,42.5497,42.5497,43300.0
2011-08-01 12:45:00,67.27,67.34,67.22,67.32,34300.0,42.5497,42.594,42.5181,42.5813,34300.0
2011-08-01 12:50:00,67.31,67.37,67.28,67.33,47700.0,42.575,42.613,42.556,42.5877,47700.0
2011-08-01 12:55:00,67.34,67.4,67.3,67.4,36500.0,42.594,42.6319,42.5687,42.6319,36500.0
2011-08-01 13:00:00,67.38,67.45,67.34,67.42,42400.0,42.6193,42.6636,42.594,42.6446,42400.0
2011-08-01 13:05:00,67.41,67.41,67.34,67.38,94900.0,42.6383,42.6383,42.594,42.6193,94900.0
2011-08-01 13:10:00,67.37,67.38,67.31,67.35,17200.0,42.613,42.6193,42.575,42.6003,17200.0
2011-08-01 13:15:00,67.35,67.39,67.31,67.34,23700.0,42.6003,42.6256,42.575,42.594,23700.0
2011-08-01 13:20:00,67.34,67.37,67.3,67.31,59700.0,42.594,42.613,42.5687,42.575,59700.0
2011-08-01 13:25:00,67.31,67.34,67.26,67.29,45900.0,42.575,42.594,42.5434,42.5624,45900.0
2011-08-01 13:30:00,67.29,67.35,67.28,67.33,52400.0,42.5624,42.6003,42.556,42.5877,52400.0
2011-08-01 13:35:00,67.33,67.34,67.3,67.31,33500.0,42.5877,42.594,42.5687,42.575,33500.0
2011-08-01 13:40:00,67.31,67.32,67.25,67.28,42100.0,42.575,42.5813,42.5371,42.556,42100.0
2011-08-01 13:45:00,67.28,67.3,67.24,67.25,52800.0,42.556,42.5687,42.5307,42.5371,52800.0
2011-08-01 13:50:00,67.25,67.38,67.24,67.34,50300.0,42.5371,42.6193,42.5307,42.594,50300.0
2011-08-01 13:55:00,67.35,67.39,67.33,67.35,42200.0,42.6003,42.6256,42.5877,42.6003,42200.0
2011-08-01 14:00:00,67.35,67.36,67.31,67.31,39500.0,42.6003,42.6066,42.575,42.575,39500.0
2011-08-01 14:05:00,67.32,67.32,67.17,67.17,239100.0,42.5813,42.5813,42.4865,42.4865,239100.0
2011-08-01 14:10:00,67.17,67.18,67.09,67.1,104100.0,42.4865,42.4928,42.4359,42.4422,104100.0
2011-08-01 14:15:00,67.1,67.12,67.0,67.04,152500.0,42.4422,42.4548,42.3789,42.4042,152500.0
2011-08-01 14:20:00,67.06,67.11,67.02,67.02,49800.0,42.4169,42.4485,42.3916,42.3916,49800.0
2011-08-01 14:25:00,67.03,67.06,67.01,67.02,101700.0,42.3979,42.4169,42.3853,42.3916,101700.0
2011-08-01 14:30:00,67.01,67.09,67.0,67.07,66500.0,42.3853,42.4359,42.3789,42.4232,66500.0
2011-08-01 14:35:00,67.08,67.12,67.06,67.09,53600.0,42.4295,42.4548,42.4169,42.4359,53600.0
2011-08-01 14:40:00,67.1,67.22,67.09,67.11,100600.0,42.4422,42.5181,42.4359,42.4485,100600.0
2011-08-01 14:45:00,67.11,67.25,67.11,67.23,79300.0,42.4485,42.5371,42.4485,42.5244,79300.0
2011-08-01 14:50:00,67.23,67.25,67.13,67.25,66800.0,42.5244,42.5371,42.4612,42.5371,66800.0
2011-08-01 14:55:00,67.25,67.38,67.25,67.33,107300.0,42.5371,42.6193,42.5371,42.5877,107300.0
2011-08-01 15:00:00,67.33,67.4,67.27,67.34,104500.0,42.5877,42.6319,42.5497,42.594,104500.0
2011-08-01 15:05:00,67.34,67.35,67.3,67.3,49200.0,42.594,42.6003,42.5687,42.5687,49200.0
2011-08-01 15:10:00,67.3,67.35,67.3,67.35,80800.0,42.5687,42.6003,42.5687,42.6003,80800.0
2011-08-01 15:15:00,67.35,67.38,67.3,67.37,86400.0,42.6003,42.6193,42.5687,42.613,86400.0
2011-08-01 15:20:00,67.36,67.44,67.36,67.43,78900.0,42.6066,42.6572,42.6066,42.6509,78900.0
2011-08-01 15:25:00,67.43,67.52,67.42,67.52,159900.0,42.6509,42.7079,42.6446,42.7079,159900.0
2011-08-01 15:30:00,67.52,67.55,67.39,67.44,125500.0,42.7079,42.7268,42.6256,42.6572,125500.0
2011-08-01 15:35:00,67.44,67.66,67.37,67.66,167500.0,42.6572,42.7964,42.613,42.7964,167500.0
2011-08-01 15:40:00,67.66,67.7,67.59,67.66,170400.0,42.7964,42.8217,42.7521,42.7964,170400.0
2011-08-01 15:45:00,67.66,67.77,67.59,67.59,224300.0,42.7964,42.866,42.7521,42.7521,224300.0
2011-08-01 15:50:00,67.6,67.64,67.36,67.39,291600.0,42.7585,42.7838,42.6066,42.6256,291600.0
2011-08-01 15:55:00,67.38,67.63,67.38,67.6,457700.0,42.6193,42.7774,42.6193,42.7585,457700.0
2011-08-02 09:30:00,67.23,67.29,67.0,67.1,117100.0,42.5244,42.5624,42.3789,42.4422,117100.0
2011-08-02 09:35:00,67.1,67.27,67.1,67.12,98000.0,42.4422,42.5497,42.4422,42.4548,98000.0
2011-08-02 09:40:00,67.12,67.35,67.1,67.25,149900.0,42.4548,42.6003,42.4422,42.5371,149900.0
2011-08-02 09:45:00,67.25,67.39,67.24,67.33,68700.0,42.5371,42.6256,42.5307,42.5877,68700.0
2011-08-02 09:50:00,67.33,67.4,67.22,67.26,109100.0,42.5877,42.6319,42.5181,42.5434,109100.0
2011-08-02 09:55:00,67.26,67.26,67.14,67.19,65500.0,42.5434,42.5434,42.4675,42.4991,65500.0
2011-08-02 10:00:00,67.2,67.26,67.13,67.15,111000.0,42.5054,42.5434,42.4612,42.4738,111000.0
2011-08-02 10:05:00,67.16,67.18,66.95,66.95,132300.0,42.4801,42.4928,42.3473,42.3473,132300.0
2011-08-02 10:10:00,66.97,67.11,66.95,66.97,137900.0,42.36,42.4485,42.3473,42.36,137900.0
2011-08-02 10:15:00,66.98,67.07,66.89,67.03,91700.0,42.3663,42.4232,42.3094,42.3979,91700.0
2011-08-02 10:20:00,67.03,67.06,66.93,67.01,63900.0,42.3979,42.4169,42.3347,42.3853,63900.0
2011-08-02 10:25:00,67.01,67.01,66.89,66.97,47800.0,42.3853,42.3853,42.3094,42.36,47800.0
2011-08-02 10:30:00,66.96,67.01,66.92,66.92,48100.0,42.3536,42.3853,42.3283,42.3283,48100.0
2011-08-02 10:35:00,66.92,67.05,66.89,66.92,79900.0,42.3283,42.4106,42.3094,42.3283,79900.0
2011-08-02 10:40:00,66.93,67.14,66.92,67.09,49600.0,42.3347,42.4675,42.3283,42.4359,49600.0
2011-08-02 10:45:00,67.09,67.11,66.94,66.95,70400.0,42.4359,42.4485,42.341,42.3473,70400.0
2011-08-02 10:50:00,66.95,67.0,66.91,66.91,82400.0,42.3473,42.3789,42.322,42.322,82400.0
2011-08-02 10:55:00,66.92,66.92,66.74,66.76,89200.0,42.3283,42.3283,42.2145,42.2271,89200.0
2011-08-02 11:00:00,66.76,66.78,66.69,66.71,112700.0,42.2271,42.2398,42.1829,42.1955,112700.0
2011-08-02 11:05:00,66.71,66.74,66.58,66.61,47300.0,42.1955,42.2145,42.1133,42.1323,47300.0
2011-08-02 11:10:00,66.59,66.7,66.54,66.7,82000.0,42.1196,42.1892,42.088,42.1892,82000.0
2011-08-02 11:15:00,66.7,66.7,66.53,66.56,47600.0,42.1892,42.1892,42.0817,42.1006,47600.0
2011-08-02 11:20:00,66.57,66.64,66.52,66.64,68100.0,42.107,42.1512,42.0753,42.1512,68100.0
2011-08-02 11:25:00,66.64,66.74,66.64,66.72,29600.0,42.1512,42.2145,42.1512,42.2018,29600.0
2011-08-02 11:30:00,66.73,66.76,66.61,66.63,40700.0,42.2082,42.2271,42.1323,42.1449,40700.0
2011-08-02 11:35:00,66.63,66.71,66.61,66.61,23000.0,42.1449,42.1955,42.1323,42.1323,23000.0
2011-08-02 11:40:00,66.6,66.6,66.5,66.53,34400.0,42.1259,42.1259,42.0627,42.0817,34400.0
2011-08-02 11:45:00,66.55,66.69,66.5,66.67,30800.0,42.0943,42.1829,42.0627,42.1702,30800.0
2011-08-02 11:50:00,66.68,66.72,66.59,66.62,16900.0,42.1765,42.2018,42.1196,42.1386,16900.0
2011-08-02 11:55:00,66.61,66.68,66.59,66.68,37700.0,42.1323,42.1765,42.1196,42.1765,37700.0
2011-08-02 12:00:00,66.68,66.71,66.6,66.61,29800.0,42.1765,42.1955,42.1259,42.1323,29800.0
2011-08-02 12:05:00,66.62,66.68,66.58,66.61,32000.0,42.1386,42.1765,42.1133,42.1323,32000.0
2011-08-02 12:10:00,66.61,66.62,66.52,66.55,35500.0,42.1323,42.1386,42.0753,42.0943,35500.0
2011-08-02 12:15:00,66.55,66.73,66.55,66.73,26300.0,42.0943,42.2082,42.0943,42.2082,26300.0
2011-08-02 12:20:00,66.73,66.82,66.68,66.71,53300.0,42.2082,42.2651,42.1765,42.1955,53300.0
2011-08-02 12:25:00,66.71,66.71,66.65,66.66,19100.0,42.1955,42.1955,42.1576,42.1639,19100.0
2011-08-02 12:30:00,66.67,66.7,66.52,66.53,81200.0,42.1702,42.1892,42.0753,42.0817,81200.0
2011-08-02 12:35:00,66.52,66.56,66.5,66.54,144900.0,42.0753,42.1006,42.0627,42.088,144900.0
2011-08-02 12:40:00,66.54,66.64,66.5,66.5,53800.0,42.088,42.1512,42.0627,42.0627,53800.0
2011-08-02 12:45:00,66.5,66.52,66.33,66.38,128400.0,42.0627,42.0753,41.9552,41.9868,128400.0
2011-08-02 12:50:00,66.38,66.4,66.32,66.32,113800.0,41.9868,41.9994,41.9488,41.9488,113800.0
2011-08-02 12:55:00,66.31,66.41,66.29,66.39,75700.0,41.9425,42.0058,41.9299,41.9931,75700.0
2011-08-02 13:00:00,66.39,66.47,66.31,66.31,105700.0,41.9931,42.0437,41.9425,41.9425,105700.0
2011-08-02 13:05:00,66.31,66.32,66.22,66.25,156900.0,41.9425,41.9488,41.8856,41.9045,156900.0
2011-08-02 13:10:00,66.25,66.33,66.21,66.26,93400.0,41.9045,41.9552,41.8792,41.9109,93400.0
2011-08-02 13:15:00,66.26,66.52,66.25,66.4,68200.0,41.9109,42.0753,41.9045,41.9994,68200.0
2011-08-02 13:20:00,66.4,66.45,66.33,66.38,53200.0,41.9994,42.0311,41.9552,41.9868,53200.0
2011-08-02 13:25:00,66.38,66.4,66.27,66.29,47300.0,41.9868,41.9994,41.9172,41.9299,47300.0
2011-08-02 13:30:00,66.26,66.41,66.26,66.39,81600.0,41.9109,42.0058,41.9109,41.9931,81600.0
2011-08-02 13:35:00,66.39,66.4,66.23,66.33,114400.0,41.9931,41.9994,41.8919,41.9552,114400.0
2011-08-02 13:40:00,66.34,66.38,66.25,66.25,50000.0,41.9615,41.9868,41.9045,41.9045,50000.0
2011-08-02 13:45:00,66.27,66.36,66.25,66.31,62200.0,41.9172,41.9741,41.9045,41.9425,62200.0
2011-08-02 13:50:00,66.32,66.4,66.27,66.34,106400.0,41.9488,41.9994,41.9172,41.9615,106400.0
2011-08-02 13:55:00,66.34,66.37,66.25,66.34,94900.0,41.9615,41.9805,41.9045,41.9615,94900.0
2011-08-02 14:00:00,66.35,66.51,66.32,66.5,88900.0,41.9678,42.069,41.9488,42.0627,88900.0
2011-08-02 14:05:00,66.5,66.55,66.39,66.41,112600.0,42.0627,42.0943,41.9931,42.0058,112600.0
2011-08-02 14:10:00,66.43,66.59,66.43,66.58,69600.0,42.0184,42.1196,42.0184,42.1133,69600.0
2011-08-02 14:15:00,66.58,66.63,66.53,66.61,59400.0,42.1133,42.1449,42.0817,42.1323,59400.0
2011-08-02 14:20:00,66.62,66.7,66.54,66.55,87700.0,42.1386,42.1892,42.088,42.0943,87700.0
2011-08-02 14:25:00,66.54,66.58,66.51,66.56,56400.0,42.088,42.1133,42.069,42.1006,56400.0
2011-08-02 14:30:00,66.56,66.58,66.48,66.58,94100.0,42.1006,42.1133,42.05,42.1133,94100.0
2011-08-02 14:35:00,66.56,66.58,66.5,66.51,70700.0,42.1006,42.1133,42.0627,42.069,70700.0
2011-08-02 14:40:00,66.52,66.53,66.43,66.48,39600.0,42.0753,42.0817,42.0184,42.05,39600.0
2011-08-02 14:45:00,66.48,66.52,66.46,66.49,67800.0,42.05,42.0753,42.0374,42.0564,67800.0
2011-08-02 14:50:00,66.5,66.54,66.48,66.52,58700.0,42.0627,42.088,42.05,42.0753,58700.0
2011-08-02 14:55:00,66.53,66.62,66.53,66.56,80300.0,42.0817,42.1386,42.0817,42.1006,80300.0
2011-08-02 15:00:00,66.58,66.68,66.56,66.6,106900.0,42.1133,42.1765,42.1006,42.1259,106900.0
2011-08-02 15:05:00,66.6,66.71,66.6,66.7,91200.0,42.1259,42.1955,42.1259,42.1892,91200.0
2011-08-02 15:10:00,66.7,66.75,66.59,66.65,147100.0,42.1892,42.2208,42.1196,42.1576,147100.0
2011-08-02 15:15:00,66.65,66.82,66.62,66.65,126800.0,42.1576,42.2651,42.1386,42.1576,126800.0
2011-08-02 15:20:00,66.65,66.65,66.53,66.54,79600.0,42.1576,42.1576,42.0817,42.088,79600.0
2011-08-02 15:25:00,66.54,66.63,66.5,66.55,165500.0,42.088,42.1449,42.0627,42.0943,165500.0
2011-08-02 15:30:00,66.56,66.63,66.53,66.59,127600.0,42.1006,42.1449,42.0817,42.1196,127600.0
2011-08-02 15:35:00,66.59,66.6,66.5,66.54,90500.0,42.1196,42.1259,42.0627,42.088,90500.0
2011-08-02 15:40:00,66.55,66.56,66.38,66.41,220200.0,42.0943,42.1006,41.9868,42.0058,220200.0
2011-08-02 15:45:00,66.4,66.49,66.37,66.45,244600.0,41.9994,42.0564,41.9805,42.0311,244600.0
2011-08-02 15:50:00,66.45,66.46,66.29,66.3,276700.0,42.0311,42.0374,41.9299,41.9362,276700.0
2011-08-02 15:55:00,66.31,66.42,66.28,66.31,397400.0,41.9425,42.0121,41.9235,41.9425,397400.0
2011-08-03 09:30:00,66.4,66.62,66.3,66.43,96200.0,41.9994,42.1386,41.9362,42.0184,96200.0
2011-08-03 09:35:00,66.42,66.53,66.22,66.3,68800.0,42.0121,42.0817,41.8856,41.9362,68800.0
2011-08-03 09:40:00,66.3,66.31,66.15,66.25,62700.0,41.9362,41.9425,41.8413,41.9045,62700.0
2011-08-03 09:45:00,66.25,66.32,66.09,66.21,134900.0,41.9045,41.9488,41.8033,41.8792,134900.0
2011-08-03 09:50:00,66.2,66.45,66.15,66.37,64000.0,41.8729,42.0311,41.8413,41.9805,64000.0
2011-08-03 09:55:00,66.37,66.54,66.34,66.52,53000.0,41.9805,42.088,41.9615,42.0753,53000.0
2011-08-03 10:00:00,66.5,66.74,66.42,66.63,140600.0,42.0627,42.2145,42.0121,42.1449,140600.0
2011-08-03 10:05:00,66.63,66.63,66.36,66.5,56500.0,42.1449,42.1449,41.9741,42.0627,56500.0
2011-08-03 10:10:00,66.51,66.54,66.3,66.39,51200.0,42.069,42.088,41.9362,41.9931,51200.0
2011-08-03 10:15:00,66.41,66.47,66.27,66.42,53500.0,42.0058,42.0437,41.9172,42.0121,53500.0
2011-08-03 10:20:00,66.44,66.44,66.16,66.27,75800.0,42.0247,42.0247,41.8476,41.9172,75800.0
2011-08-03 10:25:00,66.29,66.61,66.27,66.59,105700.0,41.9299,42.1323,41.9172,42.1196,105700.0
2011-08-03 10:30:00,66.58,66.6,66.28,66.34,154100.0,42.1133,42.1259,41.9235,41.9615,154100.0
2011-08-03 10:35:00,66.36,66.52,66.05,66.25,182500.0,41.9741,42.0753,41.778,41.9045,182500.0
2011-08-03 10:40:00,66.26,66.41,66.14,66.35,243100.0,41.9109,42.0058,41.835,41.9678,243100.0
2011-08-03 10:45:00,66.35,66.58,66.27,66.55,138900.0,41.9678,42.1133,41.9172,42.0943,138900.0
2011-08-03 10:50:00,66.54,67.08,66.49,67.07,136800.0,42.088,42.4295,42.0564,42.4232,136800.0
2011-08-03 10:55:00,67.06,67.15,66.9,67.12,165900.0,42.4169,42.4738,42.3157,42.4548,165900.0
2011-08-03 11:00:00,67.12,67.17,66.98,67.08,130700.0,42.4548,42.4865,42.3663,42.4295,130700.0
2011-08-03 11:05:00,67.09,67.17,67.04,67.08,141500.0,42.4359,42.4865,42.4042,42.4295,141500.0
2011-08-03 11:10:00,67.07,67.25,67.05,67.25,108900.0,42.4232,42.5371,42.4106,42.5371,108900.0
2011-08-03 11:15:00,67.25,67.47,67.16,67.37,133000.0,42.5371,42.6762,42.4801,42.613,133000.0
2011-08-03 11:20:00,67.37,67.38,67.2,67.34,100600.0,42.613,42.6193,42.5054,42.594,100600.0
2011-08-03 11:25:00,67.33,67.36,67.12,67.13,49500.0,42.5877,42.6066,42.4548,42.4612,49500.0
2011-08-03 11:30:00,67.16,67.37,67.15,67.28,74400.0,42.4801,42.613,42.4738,42.556,74400.0
2011-08-03 11:35:00,67.28,67.48,67.28,67.37,83300.0,42.556,42.6826,42.556,42.613,83300.0
2011-08-03 11:40:00,67.38,67.4,67.06,67.15,56400.0,42.6193,42.6319,42.4169,42.4738,56400.0
2011-08-03 11:45:00,67.15,67.2,67.07,67.13,35700.0,42.4738,42.5054,42.4232,42.4612,35700.0
2011-08-03 11:50:00,67.14,67.16,67.05,67.09,36300.0,42.4675,42.4801,42.4106,42.4359,36300.0
2011-08-03 11:55:00,67.1,67.12,67.05,67.07,52800.0,42.4422,42.4548,42.4106,42.4232,52800.0
2011-08-03 12:00:00,67.07,67.08,66.82,66.87,89500.0,42.4232,42.4295,42.2651,42.2967,89500.0
2011-08-03 12:05:00,66.85,66.88,66.8,66.82,64100.0,42.2841,42.303,42.2524,42.2651,64100.0
2011-08-03 12:10:00,66.83,66.84,66.78,66.79,39900.0,42.2714,42.2777,42.2398,42.2461,39900.0
2011-08-03 12:15:00,66.79,66.8,66.56,66.63,52500.0,42.2461,42.2524,42.1006,42.1449,52500.0
2011-08-03 12:20:00,66.64,66.65,66.51,66.65,38200.0,42.1512,42.1576,42.069,42.1576,38200.0
2011-08-03 12:25:00,66.65,66.65,66.51,66.55,36200.0,42.1576,42.1576,42.069,42.0943,36200.0
2011-08-03 12:30:00,66.55,66.6,66.5,66.57,40400.0,42.0943,42.1259,42.0627,42.107,40400.0
2011-08-03 12:35:00,66.57,66.76,66.55,66.74,51300.0,42.107,42.2271,42.0943,42.2145,51300.0
2011-08-03 12:40:00,66.74,66.76,66.69,66.75,21300.0,42.2145,42.2271,42.1829,42.2208,21300.0
2011-08-03 12:45:00,66.75,66.81,66.7,66.8,26300.0,42.2208,42.2588,42.1892,42.2524,26300.0
2011-08-03 12:50:00,66.82,66.88,66.69,66.72,60600.0,42.2651,42.303,42.1829,42.2018,60600.0
2011-08-03 12:55:00,66.71,66.79,66.7,66.75,47700.0,42.1955,42.2461,42.1892,42.2208,47700.0
2011-08-03 13:00:00,66.75,66.75,66.57,66.57,42500.0,42.2208,42.2208,42.107,42.107,42500.0
2011-08-03 13:05:00,66.55,66.65,66.52,66.57,26000.0,42.0943,42.1576,42.0753,42.107,26000.0
2011-08-03 13:10:00,66.57,66.67,66.5,66.65,25300.0,42.107,42.1702,42.0627,42.1576,25300.0
2011-08-03 13:15:00,66.64,66.67,66.58,66.62,23700.0,42.1512,42.1702,42.1133,42.1386,23700.0
2011-08-03 13:20:00,66.61,66.75,66.56,66.69,29100.0,42.1323,42.2208,42.1006,42.1829,29100.0
2011-08-03 13:25:00,66.69,66.7,66.61,66.7,26900.0,42.1829,42.1892,42.1323,42.1892,26900.0
2011-08-03 13:30:00,66.71,66.97,66.67,66.97,44500.0,42.1955,42.36,42.1702,42.36,44500.0
2011-08-03 13:35:00,66.97,67.08,66.9,67.07,39300.0,42.36,42.4295,42.3157,42.4232,39300.0
2011-08-03 13:40:00,67.07,67.19,67.01,67.06,88100.0,42.4232,42.4991,42.3853,42.4169,88100.0
2011-08-03 13:45:00,67.06,67.25,67.01,67.03,88700.0,42.4169,42.5371,42.3853,42.3979,88700.0
2011-08-03 13:50:00,67.03,67.11,66.9,67.04,103900.0,42.3979,42.4485,42.3157,42.4042,103900.0
2011-08-03 13:55:00,67.03,67.03,66.9,66.94,55000.0,42.3979,42.3979,42.3157,42.341,55000.0
2011-08-03 14:00:00,66.94,67.07,66.94,67.07,56200.0,42.341,42.4232,42.341,42.4232,56200.0
2011-08-03 14:05:00,67.07,67.09,66.84,66.86,33900.0,42.4232,42.4359,42.2777,42.2904,33900.0
2011-08-03 14:10:00,66.87,67.03,66.86,67.0,39500.0,42.2967,42.3979,42.2904,42.3789,39500.0
2011-08-03 14:15:00,67.0,67.02,66.79,66.8,78700.0,42.3789,42.3916,42.2461,42.2524,78700.0
2011-08-03 14:20:00,66.8,67.05,66.73,67.04,153900.0,42.2524,42.4106,42.2082,42.4042,153900.0
2011-08-03 14:25:00,67.04,67.06,66.88,66.9,104000.0,42.4042,42.4169,42.303,42.3157,104000.0
2011-08-03 14:30:00,66.9,66.93,66.75,66.79,40700.0,42.3157,42.3347,42.2208,42.2461,40700.0
2011-08-03 14:35:00,66.8,66.86,66.76,66.81,28500.0,42.2524,42.2904,42.2271,42.2588,28500.0
2011-08-03 14:40:00,66.83,66.96,66.78,66.89,41400.0,42.2714,42.3536,42.2398,42.3094,41400.0
2011-08-03 14:45:00,66.87,66.93,66.76,66.92,45400.0,42.2967,42.3347,42.2271,42.3283,45400.0
2011-08-03 14:50:00,66.9,66.96,66.84,66.95,37200.0,42.3157,42.3536,42.2777,42.3473,37200.0
2011-08-03 14:55:00,66.96,67.1,66.93,67.02,66500.0,42.3536,42.4422,42.3347,42.3916,66500.0
2011-08-03 15:00:00,67.02,67.16,67.01,67.12,57100.0,42.3916,42.4801,42.3853,42.4548,57100.0
2011-08-03 15:05:00,67.12,67.13,66.92,66.94,83900.0,42.4548,42.4612,42.3283,42.341,83900.0
2011-08-03 15:10:00,66.94,67.08,66.93,66.94,68400.0,42.341,42.4295,42.3347,42.341,68400.0
2011-08-03 15:15:00,66.94,67.19,66.94,67.18,81400.0,42.341,42.4991,42.341,42.4928,81400.0
2011-08-03 15:20:00,67.17,67.33,67.13,67.3,89700.0,42.4865,42.5877,42.4612,42.5687,89700.0
2011-08-03 15:25:00,67.31,67.34,67.21,67.24,95400.0,42.575,42.594,42.5118,42.5307,95400.0
2011-08-03 15:30:00,67.22,67.23,67.07,67.1,99700.0,42.5181,42.5244,42.4232,42.4422,99700.0
2011-08-03 15:35:00,67.09,67.19,67.03,67.17,89500.0,42.4359,42.4991,42.3979,42.4865,89500.0
2011-08-03 15:40:00,67.17,67.29,67.14,67.25,142900.0,42.4865,42.5624,42.4675,42.5371,142900.0
2011-08-03 15:45:00,67.24,67.33,67.17,67.26,172400.0,42.5307,42.5877,42.4865,42.5434,172400.0
2011-08-03 15:50:00,67.26,67.37,67.26,67.28,176000.0,42.5434,42.613,42.5434,42.556,176000.0
2011-08-03 15:55:00,67.3,67.35,67.19,67.26,259500.0,42.5687,42.6003,42.4991,42.5434,259500.0
2011-08-04 09:30:00,66.38,66.6,66.28,66.52,82200.0,41.9868,42.1259,41.9235,42.0753,82200.0
2011-08-04 09:35:00,66.54,66.67,66.4,66.46,57100.0,42.088,42.1702,41.9994,42.0374,57100.0
2011-08-04 09:40:00,66.46,66.69,66.37,66.42,58500.0,42.0374,42.1829,41.9805,42.0121,58500.0
2011-08-04 09:45:00,66.42,66.45,66.32,66.36,145400.0,42.0121,42.0311,41.9488,41.9741,145400.0
2011-08-04 09:50:00,66.36,66.62,66.33,66.59,91000.0,41.9741,42.1386,41.9552,42.1196,91000.0
2011-08-04 09:55:00,66.62,66.81,66.58,66.73,63500.0,42.1386,42.2588,42.1133,42.2082,63500.0
2011-08-04 10:00:00,66.71,66.8,66.63,66.67,56600.0,42.1955,42.2524,42.1449,42.1702,56600.0
2011-08-04 10:05:00,66.67,66.72,66.51,66.55,62400.0,42.1702,42.2018,42.069,42.0943,62400.0
2011-08-04 10:10:00,66.55,66.65,66.48,66.65,73600.0,42.0943,42.1576,42.05,42.1576,73600.0
2011-08-04 10:15:00,66.64,66.64,66.44,66.47,103800.0,42.1512,42.1512,42.0247,42.0437,103800.0
2011-08-04 10:20:00,66.49,66.6,66.45,66.46,77300.0,42.0564,42.1259,42.0311,42.0374,77300.0
2011-08-04 10:25:00,66.47,66.67,66.47,66.54,62300.0,42.0437,42.1702,42.0437,42.088,62300.0
2011-08-04 10:30:00,66.55,66.68,66.52,66.52,45500.0,42.0943,42.1765,42.0753,42.0753,45500.0
2011-08-04 10:35:00,66.51,66.6,66.42,66.44,101200.0,42.069,42.1259,42.0121,42.0247,101200.0
2011-08-04 10:40:00,66.46,66.55,66.38,66.48,156600.0,42.0374,42.0943,41.9868,42.05,156600.0
2011-08-04 10:45:00,66.47,66.48,66.29,66.46,106300.0,42.0437,42.05,41.9299,42.0374,106300.0
2011-08-04 10:50:00,66.45,66.52,66.27,66.28,117800.0,42.0311,42.0753,41.9172,41.9235,117800.0
2011-08-04 10:55:00,66.27,66.4,66.11,66.12,264900.0,41.9172,41.9994,41.816,41.8223,264900.0
2011-08-04 11:00:00,66.12,66.44,66.04,66.39,180100.0,41.8223,42.0247,41.7717,41.9931,180100.0
2011-08-04 11:05:00,66.39,66.5,66.29,66.41,48100.0,41.9931,42.0627,41.9299,42.0058,48100.0
2011-08-04 11:10:00,66.42,66.52,66.31,66.43,96200.0,42.0121,42.0753,41.9425,42.0184,96200.0
2011-08-04 11:15:00,66.43,66.71,66.37,66.62,71900.0,42.0184,42.1955,41.9805,42.1386,71900.0
2011-08-04 11:20:00,66.61,66.7,66.14,66.17,79600.0,42.1323,42.1892,41.835,41.8539,79600.0
2011-08-04 11:25:00,66.18,66.4,66.16,66.25,101300.0,41.8603,41.9994,41.8476,41.9045,101300.0
2011-08-04 11:30:00,66.25,66.43,66.17,66.42,101600.0,41.9045,42.0184,41.8539,42.0121,101600.0
2011-08-04 11:35:00,66.39,66.39,66.3,66.33,39700.0,41.9931,41.9931,41.9362,41.9552,39700.0
2011-08-04 11:40:00,66.32,66.35,66.09,66.2,79700.0,41.9488,41.9678,41.8033,41.8729,79700.0
2011-08-04 11:45:00,66.19,66.23,65.91,66.05,255900.0,41.8666,41.8919,41.6895,41.778,255900.0
2011-08-04 11:50:00,66.04,66.16,65.87,66.11,192600.0,41.7717,41.8476,41.6642,41.816,192600.0
2011-08-04 11:55:00,66.11,66.11,65.96,66.02,86100.0,41.816,41.816,41.7211,41.7591,86100.0
2011-08-04 12:00:00,66.02,66.17,65.99,66.17,95500.0,41.7591,41.8539,41.7401,41.8539,95500.0
2011-08-04 12:05:00,66.17,66.25,66.0,66.06,56500.0,41.8539,41.9045,41.7464,41.7844,56500.0
2011-08-04 12:10:00,66.07,66.33,66.0,66.27,43800.0,41.7907,41.9552,41.7464,41.9172,43800.0
2011-08-04 12:15:00,66.27,66.3,66.19,66.23,25000.0,41.9172,41.9362,41.8666,41.8919,25000.0
2011-08-04 12:20:00,66.23,66.33,66.18,66.19,34100.0,41.8919,41.9552,41.8603,41.8666,34100.0
2011-08-04 12:25:00,66.17,66.35,66.1,66.32,46700.0,41.8539,41.9678,41.8097,41.9488,46700.0
2011-08-04 12:30:00,66.34,66.54,66.34,66.49,59000.0,41.9615,42.088,41.9615,42.0564,59000.0
2011-08-04 12:35:00,66.47,66.51,66.25,66.35,38400.0,42.0437,42.069,41.9045,41.9678,38400.0
2011-08-04 12:40:00,66.34,66.41,66.29,66.35,22200.0,41.9615,42.0058,41.9299,41.9678,22200.0
2011-08-04 12:45:00,66.34,66.47,66.33,66.39,32300.0,41.9615,42.0437,41.9552,41.9931,32300.0
2011-08-04 12:50:00,66.38,66.4,66.3,66.36,58100.0,41.9868,41.9994,41.9362,41.9741,58100.0
2011-08-04 12:55:00,66.37,66.41,66.22,66.22,72300.0,41.9805,42.0058,41.8856,41.8856,72300.0
2011-08-04 13:00:00,66.22,66.39,66.14,66.2,97200.0,41.8856,41.9931,41.835,41.8729,97200.0
2011-08-04 13:05:00,66.19,66.22,66.14,66.15,40700.0,41.8666,41.8856,41.835,41.8413,40700.0
2011-08-04 13:10:00,66.15,66.17,65.98,66.09,111000.0,41.8413,41.8539,41.7338,41.8033,111000.0
2011-08-04 13:15:00,66.08,66.08,65.99,66.03,49600.0,41.797,41.797,41.7401,41.7654,49600.0
2011-08-04 13:20:00,66.05,66.16,66.03,66.1,34200.0,41.778,41.8476,41.7654,41.8097,34200.0
2011-08-04 13:25:00,66.1,66.2,66.08,66.15,34200.0,41.8097,41.8729,41.797,41.8413,34200.0
2011-08-04 13:30:00,66.15,66.17,66.01,66.03,39600.0,41.8413,41.8539,41.7527,41.7654,39600.0
2011-08-04 13:35:00,66.03,66.06,65.98,66.0,80900.0,41.7654,41.7844,41.7338,41.7464,80900.0
2011-08-04 13:40:00,66.0,66.04,65.88,65.9,66700.0,41.7464,41.7717,41.6705,41.6832,66700.0
2011-08-04 13:45:00,65.9,65.95,65.87,65.93,61400.0,41.6832,41.7148,41.6642,41.7021,61400.0
2011-08-04 13:50:00,65.92,66.01,65.89,65.9,23200.0,41.6958,41.7527,41.6768,41.6832,23200.0
2011-08-04 13:55:00,65.89,66.04,65.81,65.9,43200.0,41.6768,41.7717,41.6262,41.6832,43200.0
2011-08-04 14:00:00,65.91,65.96,65.69,65.84,87600.0,41.6895,41.7211,41.5503,41.6452,87600.0
2011-08-04 14:05:00,65.84,65.88,65.72,65.8,55100.0,41.6452,41.6705,41.5693,41.6199,55100.0
2011-08-04 14:10:00,65.79,65.82,65.68,65.76,60200.0,41.6136,41.6326,41.544,41.5946,60200.0
2011-08-04 14:15:00,65.77,65.89,65.68,65.75,164000.0,41.6009,41.6768,41.544,41.5883,164000.0
2011-08-04 14:20:00,65.74,65.83,65.65,65.71,89300.0,41.582,41.6389,41.525,41.563,89300.0
2011-08-04 14:25:00,65.69,65.69,65.43,65.58,132200.0,41.5503,41.5503,41.3859,41.4808,132200.0
2011-08-04 14:30:00,65.58,65.83,65.47,65.78,64000.0,41.4808,41.6389,41.4112,41.6073,64000.0
2011-08-04 14:35:00,65.78,65.88,65.72,65.84,52300.0,41.6073,41.6705,41.5693,41.6452,52300.0
2011-08-04 14:40:00,65.84,65.94,65.79,65.85,54700.0,41.6452,41.7085,41.6136,41.6515,54700.0
2011-08-04 14:45:00,65.83,66.05,65.77,65.9,56400.0,41.6389,41.778,41.6009,41.6832,56400.0
2011-08-04 14:50:00,65.9,65.95,65.85,65.86,87700.0,41.6832,41.7148,41.6515,41.6579,87700.0
2011-08-04 14:55:00,65.86,65.91,65.75,65.87,78400.0,41.6579,41.6895,41.5883,41.6642,78400.0
2011-08-04 15:00:00,65.86,65.94,65.75,65.93,88000.0,41.6579,41.7085,41.5883,41.7021,88000.0
2011-08-04 15:05:00,65.93,66.12,65.91,66.09,144300.0,41.7021,41.8223,41.6895,41.8033,144300.0
2011-08-04 15:10:00,66.1,66.17,65.96,65.97,79400.0,41.8097,41.8539,41.7211,41.7274,79400.0
2011-08-04 15:15:00,65.97,66.01,65.81,65.85,144500.0,41.7274,41.7527,41.6262,41.6515,144500.0
2011-08-04 15:20:00,65.85,65.92,65.72,65.74,86600.0,41.6515,41.6958,41.5693,41.582,86600.0
2011-08-04 15:25:00,65.73,65.88,65.62,65.67,137700.0,41.5756,41.6705,41.5061,41.5377,137700.0
2011-08-04 15:30:00,65.66,65.7,65.53,65.66,135800.0,41.5314,41.5567,41.4491,41.5314,135800.0
2011-08-04 15:35:00,65.65,65.87,65.54,65.68,151600.0,41.525,41.6642,41.4555,41.544,151600.0
2011-08-04 15:40:00,65.68,65.72,65.37,65.43,217700.0,41.544,41.5693,41.3479,41.3859,217700.0
2011-08-04 15:45:00,65.44,65.58,65.39,65.51,260600.0,41.3922,41.4808,41.3606,41.4365,260600.0
2011-08-04 15:50:00,65.52,65.53,65.21,65.35,333400.0,41.4428,41.4491,41.2467,41.3353,333400.0
2011-08-04 15:55:00,65.35,65.48,65.2,65.24,413900.0,41.3353,41.4175,41.2404,41.2657,413900.0
2011-08-05 09:30:00,66.17,66.66,65.81,66.02,162700.0,41.8539,42.1639,41.6262,41.7591,162700.0
2011-08-05 09:35:00,66.03,66.17,65.85,65.98,129400.0,41.7654,41.8539,41.6515,41.7338,129400.0
2011-08-05 09:40:00,65.98,66.11,65.79,65.89,109800.0,41.7338,41.816,41.6136,41.6768,109800.0
2011-08-05 09:45:00,65.9,66.02,65.75,65.78,127900.0,41.6832,41.7591,41.5883,41.6073,127900.0
2011-08-05 09:50:00,65.79,65.92,65.0,65.01,248200.0,41.6136,41.6958,41.1139,41.1202,248200.0
2011-08-05 09:55:00,65.02,65.75,64.97,65.45,180100.0,41.1265,41.5883,41.0949,41.3985,180100.0
2011-08-05 10:00:00,65.43,65.58,65.01,65.33,154100.0,41.3859,41.4808,41.1202,41.3226,154100.0
2011-08-05 10:05:00,65.3,65.58,65.09,65.54,85400.0,41.3037,41.4808,41.1708,41.4555,85400.0
2011-08-05 10:10:00,65.56,65.64,65.21,65.31,125200.0,41.4681,41.5187,41.2467,41.31,125200.0
2011-08-05 10:15:00,65.43,65.67,65.3,65.54,100200.0,41.3859,41.5377,41.3037,41.4555,100200.0
2011-08-05 10:20:00,65.57,65.7,65.43,65.61,66800.0,41.4744,41.5567,41.3859,41.4997,66800.0
2011-08-05 10:25:00,65.61,65.74,65.35,65.38,89100.0,41.4997,41.582,41.3353,41.3543,89100.0
2011-08-05 10:30:00,65.37,65.4,65.07,65.19,165000.0,41.3479,41.3669,41.1582,41.2341,165000.0
2011-08-05 10:35:00,65.19,65.32,64.97,65.22,131600.0,41.2341,41.3163,41.0949,41.2531,131600.0
2011-08-05 10:40:00,65.21,65.21,64.87,64.87,131800.0,41.2467,41.2467,41.0317,41.0317,131800.0
2011-08-05 10:45:00,64.88,64.9,64.62,64.86,82600.0,41.038,41.0506,40.8735,41.0253,82600.0
2011-08-05 10:50:00,64.87,65.02,64.74,64.87,77600.0,41.0317,41.1265,40.9494,41.0317,77600.0
2011-08-05 10:55:00,64.87,65.11,64.71,65.09,55800.0,41.0317,41.1835,40.9305,41.1708,55800.0
2011-08-05 11:00:00,65.07,65.08,64.75,64.77,92500.0,41.1582,41.1645,40.9558,40.9684,92500.0
2011-08-05 11:05:00,64.79,64.85,64.66,64.7,126000.0,40.9811,41.019,40.8988,40.9241,126000.0
2011-08-05 11:10:00,64.72,64.81,64.59,64.6,118400.0,40.9368,40.9937,40.8546,40.8609,118400.0
2011-08-05 11:15:00,64.62,64.75,64.4,64.64,179000.0,40.8735,40.9558,40.7344,40.8862,179000.0
2011-08-05 11:20:00,64.63,64.82,64.47,64.78,87100.0,40.8799,41.0,40.7787,40.9747,87100.0
2011-08-05 11:25:00,64.78,65.32,64.73,65.0,161000.0,40.9747,41.3163,40.9431,41.1139,161000.0
2011-08-05 11:30:00,64.99,65.37,64.87,65.3,169300.0,41.1076,41.3479,41.0317,41.3037,169300.0
2011-08-05 11:35:00,65.29,65.32,65.05,65.07,150900.0,41.2973,41.3163,41.1455,41.1582,150900.0
2011-08-05 11:40:00,65.07,65.24,64.95,65.23,86900.0,41.1582,41.2657,41.0823,41.2594,86900.0
2011-08-05 11:45:00,65.23,65.23,64.77,64.82,158800.0,41.2594,41.2594,40.9684,41.0,158800.0
2011-08-05 11:50:00,64.82,64.91,64.73,64.79,86400.0,41.0,41.057,40.9431,40.9811,86400.0
2011-08-05 11:55:00,64.78,64.85,64.54,64.72,146700.0,40.9747,41.019,40.8229,40.9368,146700.0
2011-08-05 12:00:00,64.74,65.0,64.65,64.96,112500.0,40.9494,41.1139,40.8925,41.0886,112500.0
2011-08-05 12:05:00,64.94,65.14,64.88,65.14,83100.0,41.0759,41.2025,41.038,41.2025,83100.0
2011-08-05 12:10:00,65.12,65.56,65.08,65.28,182600.0,41.1898,41.4681,41.1645,41.291,182600.0
2011-08-05 12:15:00,65.29,65.98,65.29,65.43,151400.0,41.2973,41.7338,41.2973,41.3859,151400.0
2011-08-05 12:20:00,65.44,65.84,65.25,65.79,153800.0,41.3922,41.6452,41.272,41.6136,153800.0
2011-08-05 12:25:00,65.79,65.83,65.55,65.63,103200.0,41.6136,41.6389,41.4618,41.5124,103200.0
2011-08-05 12:30:00,65.64,65.85,65.5,65.82,73500.0,41.5187,41.6515,41.4302,41.6326,73500.0
2011-08-05 12:35:00,65.83,66.13,65.74,66.06,156600.0,41.6389,41.8286,41.582,41.7844,156600.0
2011-08-05 12:40:00,66.08,66.43,65.89,66.35,174600.0,41.797,42.0184,41.6768,41.9678,174600.0
2011-08-05 12:45:00,66.33,66.88,66.26,66.78,136700.0,41.9552,42.303,41.9109,42.2398,136700.0
2011-08-05 12:50:00,66.78,66.97,66.49,66.56,236800.0,42.2398,42.36,42.0564,42.1006,236800.0
2011-08-05 12:55:00,66.59,66.73,66.52,66.61,165500.0,42.1196,42.2082,42.0753,42.1323,165500.0
2011-08-05 13:00:00,66.61,66.75,66.21,66.21,101900.0,42.1323,42.2208,41.8792,41.8792,101900.0
2011-08-05 13:05:00,66.21,66.43,65.89,66.28,134600.0,41.8792,42.0184,41.6768,41.9235,134600.0
2011-08-05 13:10:00,66.29,66.46,66.25,66.36,76700.0,41.9299,42.0374,41.9045,41.9741,76700.0
2011-08-05 13:15:00,66.41,66.72,66.34,66.71,45900.0,42.0058,42.2018,41.9615,42.1955,45900.0
2011-08-05 13:20:00,66.72,66.85,66.55,66.57,105400.0,42.2018,42.2841,42.0943,42.107,105400.0
2011-08-05 13:25:00,66.57,66.6,66.33,66.45,93800.0,42.107,42.1259,41.9552,42.0311,93800.0
2011-08-05 13:30:00,66.45,66.57,66.29,66.3,41800.0,42.0311,42.107,41.9299,41.9362,41800.0
2011-08-05 13:35:00,66.3,66.35,66.13,66.2,56500.0,41.9362,41.9678,41.8286,41.8729,56500.0
2011-08-05 13:40:00,66.19,66.27,66.04,66.24,57500.0,41.8666,41.9172,41.7717,41.8982,57500.0
2011-08-05 13:45:00,66.24,66.37,66.0,66.35,101800.0,41.8982,41.9805,41.7464,41.9678,101800.0
2011-08-05 13:50:00,66.35,66.8,66.3,66.72,101600.0,41.9678,42.2524,41.9362,42.2018,101600.0
2011-08-05 13:55:00,66.7,66.75,66.46,66.52,57000.0,42.1892,42.2208,42.0374,42.0753,57000.0
2011-08-05 14:00:00,66.53,66.58,66.33,66.36,76700.0,42.0817,42.1133,41.9552,41.9741,76700.0
2011-08-05 14:05:00,66.34,66.41,66.15,66.17,63500.0,41.9615,42.0058,41.8413,41.8539,63500.0
2011-08-05 14:10:00,66.17,66.32,65.96,66.27,76700.0,41.8539,41.9488,41.7211,41.9172,76700.0
2011-08-05 14:15:00,66.27,66.35,66.15,66.31,59100.0,41.9172,41.9678,41.8413,41.9425,59100.0
2011-08-05 14:20:00,66.32,66.43,66.22,66.26,69000.0,41.9488,42.0184,41.8856,41.9109,69000.0
2011-08-05 14:25:00,66.26,66.26,66.1,66.1,61000.0,41.9109,41.9109,41.8097,41.8097,61000.0
2011-08-05 14:30:00,66.12,66.12,66.01,66.03,162200.0,41.8223,41.8223,41.7527,41.7654,162200.0
2011-08-05 14:35:00,66.03,66.23,65.95,66.22,85500.0,41.7654,41.8919,41.7148,41.8856,85500.0
2011-08-05 14:40:00,66.22,66.24,65.93,66.06,110900.0,41.8856,41.8982,41.7021,41.7844,110900.0
2011-08-05 14:45:00,66.06,66.08,65.83,65.84,91900.0,41.7844,41.797,41.6389,41.6452,91900.0
2011-08-05 14:50:00,65.83,65.87,65.65,65.8,94600.0,41.6389,41.6642,41.525,41.6199,94600.0
2011-08-05 14:55:00,65.8,65.85,65.64,65.82,150200.0,41.6199,41.6515,41.5187,41.6326,150200.0
2011-08-05 15:00:00,65.82,65.89,65.5,65.54,122200.0,41.6326,41.6768,41.4302,41.4555,122200.0
2011-08-05 15:05:00,65.53,65.53,65.07,65.32,277100.0,41.4491,41.4491,41.1582,41.3163,277100.0
2011-08-05 15:10:00,65.33,65.67,65.3,65.58,162000.0,41.3226,41.5377,41.3037,41.4808,162000.0
2011-08-05 15:15:00,65.58,65.68,65.37,65.42,109400.0,41.4808,41.544,41.3479,41.3796,109400.0
2011-08-05 15:20:00,65.42,65.68,65.4,65.56,103300.0,41.3796,41.544,41.3669,41.4681,103300.0
2011-08-05 15:25:00,65.55,65.65,65.26,65.27,124500.0,41.4618,41.525,41.2784,41.2847,124500.0
2011-08-05 15:30:00,65.27,65.5,65.26,65.46,168000.0,41.2847,41.4302,41.2784,41.4049,168000.0
2011-08-05 15:35:00,65.46,65.89,65.36,65.87,120100.0,41.4049,41.6768,41.3416,41.6642,120100.0
2011-08-05 15:40:00,65.86,65.98,65.71,65.85,165000.0,41.6579,41.7338,41.563,41.6515,165000.0
2011-08-05 15:45:00,65.83,65.83,65.51,65.68,213600.0,41.6389,41.6389,41.4365,41.544,213600.0
2011-08-05 15:50:00,65.67,65.81,65.54,65.81,241600.0,41.5377,41.6262,41.4555,41.6262,241600.0
2011-08-05 15:55:00,65.82,65.84,65.65,65.68,343800.0,41.6326,41.6452,41.525,41.544,343800.0
2011-08-08 09:30:00,64.22,65.51,64.17,65.41,214100.0,40.6205,41.4365,40.5889,41.3732,214100.0
2011-08-08 09:35:00,65.41,65.71,65.15,65.64,199400.0,41.3732,41.563,41.2088,41.5187,199400.0
2011-08-08 09:40:00,65.64,65.75,65.23,65.36,300600.0,41.5187,41.5883,41.2594,41.3416,300600.0
2011-08-08 09:45:00,65.35,65.35,64.9,64.9,155300.0,41.3353,41.3353,41.0506,41.0506,155300.0
2011-08-08 09:50:00,64.9,65.0,64.62,64.69,269300.0,41.0506,41.1139,40.8735,40.9178,269300.0
2011-08-08 09:55:00,64.67,65.0,64.35,64.49,245600.0,40.9052,41.1139,40.7028,40.7913,245600.0
2011-08-08 10:00:00,64.49,64.62,64.31,64.35,151200.0,40.7913,40.8735,40.6775,40.7028,151200.0
2011-08-08 10:05:00,64.35,64.56,64.31,64.51,119200.0,40.7028,40.8356,40.6775,40.804,119200.0
2011-08-08 10:10:00,64.5,64.54,64.23,64.23,97400.0,40.7976,40.8229,40.6269,40.6269,97400.0
2011-08-08 10:15:00,64.23,64.23,63.91,64.05,180500.0,40.6269,40.6269,40.4244,40.513,180500.0
2011-08-08 10:20:00,64.05,64.1,63.92,64.07,175600.0,40.513,40.5446,40.4308,40.5257,175600.0
2011-08-08 10:25:00,64.07,64.09,63.68,63.75,314200.0,40.5257,40.5383,40.279,40.3232,314200.0
2011-08-08 10:30:00,63.75,64.02,63.6,63.69,164500.0,40.3232,40.494,40.2284,40.2853,164500.0
2011-08-08 10:35:00,63.68,63.77,63.46,63.77,259100.0,40.279,40.3359,40.1398,40.3359,259100.0
2011-08-08 10:40:00,63.77,63.89,63.53,63.65,187500.0,40.3359,40.4118,40.1841,40.26,187500.0
2011-08-08 10:45:00,63.66,63.91,63.49,63.82,170300.0,40.2663,40.4244,40.1588,40.3675,170300.0
2011-08-08 10:50:00,63.84,63.99,63.72,63.92,170300.0,40.3802,40.4751,40.3043,40.4308,170300.0
2011-08-08 10:55:00,63.92,63.98,63.68,63.84,135600.0,40.4308,40.4687,40.279,40.3802,135600.0
2011-08-08 11:00:00,63.84,63.92,63.7,63.9,196300.0,40.3802,40.4308,40.2916,40.4181,196300.0
2011-08-08 11:05:00,63.89,64.27,63.82,64.23,174900.0,40.4118,40.6522,40.3675,40.6269,174900.0
2011-08-08 11:10:00,64.21,64.5,64.13,64.43,222500.0,40.6142,40.7976,40.5636,40.7534,222500.0
2011-08-08 11:15:00,64.43,64.49,64.2,64.21,248200.0,40.7534,40.7913,40.6079,40.6142,248200.0
2011-08-08 11:20:00,64.21,64.21,63.92,63.99,133100.0,40.6142,40.6142,40.4308,40.4751,133100.0
2011-08-08 11:25:00,63.97,64.0,63.88,63.92,178700.0,40.4624,40.4814,40.4055,40.4308,178700.0
2011-08-08 11:30:00,63.91,63.98,63.59,63.67,93000.0,40.4244,40.4687,40.222,40.2726,93000.0
2011-08-08 11:35:00,63.68,63.78,63.58,63.78,92900.0,40.279,40.3422,40.2157,40.3422,92900.0
2011-08-08 11:40:00,63.78,63.92,63.68,63.71,108100.0,40.3422,40.4308,40.279,40.2979,108100.0
2011-08-08 11:45:00,63.71,63.92,63.65,63.92,109900.0,40.2979,40.4308,40.26,40.4308,109900.0
2011-08-08 11:50:00,63.92,64.0,63.85,63.92,69500.0,40.4308,40.4814,40.3865,40.4308,69500.0
2011-08-08 11:55:00,63.95,64.01,63.84,63.88,53900.0,40.4497,40.4877,40.3802,40.4055,53900.0
2011-08-08 12:00:00,63.87,63.88,63.69,63.71,129900.0,40.3991,40.4055,40.2853,40.2979,129900.0
2011-08-08 12:05:00,63.69,63.9,63.65,63.87,101500.0,40.2853,40.4181,40.26,40.3991,101500.0
2011-08-08 12:10:00,63.86,63.98,63.82,63.86,42800.0,40.3928,40.4687,40.3675,40.3928,42800.0
2011-08-08 12:15:00,63.86,63.87,63.57,63.61,71100.0,40.3928,40.3991,40.2094,40.2347,71100.0
2011-08-08 12:20:00,63.6,63.8,63.55,63.7,103500.0,40.2284,40.3549,40.1967,40.2916,103500.0
2011-08-08 12:25:00,63.68,63.68,63.5,63.54,90900.0,40.279,40.279,40.1651,40.1904,90900.0
2011-08-08 12:30:00,63.55,63.63,63.5,63.52,67900.0,40.1967,40.2473,40.1651,40.1778,67900.0
2011-08-08 12:35:00,63.53,63.59,63.42,63.45,107900.0,40.1841,40.222,40.1145,40.1335,107900.0
2011-08-08 12:40:00,63.45,63.76,63.43,63.6,99100.0,40.1335,40.3296,40.1208,40.2284,99100.0
2011-08-08 12:45:00,63.62,63.79,63.57,63.74,131500.0,40.241,40.3485,40.2094,40.3169,131500.0
2011-08-08 12:50:00,63.72,63.74,63.57,63.6,88700.0,40.3043,40.3169,40.2094,40.2284,88700.0
2011-08-08 12:55:00,63.62,63.65,63.5,63.51,72100.0,40.241,40.26,40.1651,40.1714,72100.0
2011-08-08 13:00:00,63.51,63.74,63.5,63.59,39900.0,40.1714,40.3169,40.1651,40.222,39900.0
2011-08-08 13:05:00,63.6,63.65,63.49,63.51,54700.0,40.2284,40.26,40.1588,40.1714,54700.0
2011-08-08 13:10:00,63.51,63.63,63.43,63.5,120900.0,40.1714,40.2473,40.1208,40.1651,120900.0
2011-08-08 13:15:00,63.5,63.61,63.39,63.55,95700.0,40.1651,40.2347,40.0955,40.1967,95700.0
2011-08-08 13:20:00,63.55,63.72,63.48,63.69,71900.0,40.1967,40.3043,40.1525,40.2853,71900.0
2011-08-08 13:25:00,63.69,63.75,63.64,63.64,115100.0,40.2853,40.3232,40.2537,40.2537,115100.0
2011-08-08 13:30:00,63.63,63.73,63.57,63.66,89700.0,40.2473,40.3106,40.2094,40.2663,89700.0
2011-08-08 13:35:00,63.69,63.71,63.28,63.29,114500.0,40.2853,40.2979,40.026,40.0323,114500.0
2011-08-08 13:40:00,63.3,63.43,63.19,63.23,140200.0,40.0386,40.1208,39.969,39.9943,140200.0
2011-08-08 13:45:00,63.24,63.29,63.07,63.28,138900.0,40.0007,40.0323,39.8931,40.026,138900.0
2011-08-08 13:50:00,63.29,63.66,63.2,63.49,175300.0,40.0323,40.2663,39.9754,40.1588,175300.0
2011-08-08 13:55:00,63.5,63.54,63.01,63.07,152000.0,40.1651,40.1904,39.8552,39.8931,152000.0
2011-08-08 14:00:00,63.07,63.47,63.0,63.43,123400.0,39.8931,40.1461,39.8489,40.1208,123400.0
2011-08-08 14:05:00,63.41,63.44,63.03,63.19,183600.0,40.1082,40.1272,39.8678,39.969,183600.0
2011-08-08 14:10:00,63.19,63.43,63.01,63.06,128300.0,39.969,40.1208,39.8552,39.8868,128300.0
2011-08-08 14:15:00,63.06,63.15,62.9,63.12,197600.0,39.8868,39.9437,39.7856,39.9248,197600.0
2011-08-08 14:20:00,63.11,63.14,62.36,62.46,397400.0,39.9184,39.9374,39.444,39.5073,397400.0
2011-08-08 14:25:00,62.49,62.74,61.95,62.64,281900.0,39.5263,39.6844,39.1847,39.6211,281900.0
2011-08-08 14:30:00,62.63,63.1,62.46,63.06,143700.0,39.6148,39.9121,39.5073,39.8868,143700.0
2011-08-08 14:35:00,63.09,63.21,62.62,62.73,187700.0,39.9058,39.9817,39.6085,39.6781,187700.0
2011-08-08 14:40:00,62.74,62.84,62.51,62.75,186500.0,39.6844,39.7477,39.5389,39.6907,186500.0
2011-08-08 14:45:00,62.75,62.83,62.36,62.48,232400.0,39.6907,39.7413,39.444,39.5199,232400.0
2011-08-08 14:50:00,62.48,62.8,62.48,62.65,113400.0,39.5199,39.7224,39.5199,39.6275,113400.0
2011-08-08 14:55:00,62.64,62.66,62.31,62.5,196000.0,39.6211,39.6338,39.4124,39.5326,196000.0
2011-08-08 15:00:00,62.52,62.75,62.5,62.74,136100.0,39.5452,39.6907,39.5326,39.6844,136100.0
2011-08-08 15:05:00,62.77,63.18,62.69,63.11,193400.0,39.7034,39.9627,39.6528,39.9184,193400.0
2011-08-08 15:10:00,63.13,63.28,62.85,63.28,143300.0,39.9311,40.026,39.754,40.026,143300.0
2011-08-08 15:15:00,63.27,63.73,63.07,63.52,235800.0,40.0196,40.3106,39.8931,40.1778,235800.0
2011-08-08 15:20:00,63.52,63.55,63.29,63.48,173100.0,40.1778,40.1967,40.0323,40.1525,173100.0
2011-08-08 15:25:00,63.46,63.46,62.87,62.92,175400.0,40.1398,40.1398,39.7666,39.7983,175400.0
2011-08-08 15:30:00,62.91,63.02,62.54,62.69,217200.0,39.7919,39.8615,39.5579,39.6528,217200.0
2011-08-08 15:35:00,62.72,62.9,62.62,62.8,270000.0,39.6717,39.7856,39.6085,39.7224,270000.0
2011-08-08 15:40:00,62.8,62.91,62.54,62.65,279200.0,39.7224,39.7919,39.5579,39.6275,279200.0
2011-08-08 15:45:00,62.63,62.65,62.16,62.39,358200.0,39.6148,39.6275,39.3175,39.463,358200.0
2011-08-08 15:50:00,62.4,62.89,62.27,62.68,423500.0,39.4693,39.7793,39.3871,39.6464,423500.0
2011-08-08 15:55:00,62.68,62.68,62.36,62.4,607200.0,39.6464,39.6464,39.444,39.4693,607200.0
2011-08-09 09:30:00,62.13,62.73,62.11,62.28,78500.0,39.2986,39.6781,39.2859,39.3934,78500.0
2011-08-09 09:35:00,62.24,62.42,61.85,61.91,612200.0,39.3681,39.482,39.1215,39.1594,612200.0
2011-08-09 09:40:00,61.92,61.96,61.2,61.39,301600.0,39.1657,39.191,38.7103,38.8305,301600.0
2011-08-09 09:45:00,61.39,61.97,61.39,61.93,271000.0,38.8305,39.1974,38.8305,39.1721,271000.0
2011-08-09 09:50:00,61.94,62.61,61.88,62.57,367500.0,39.1784,39.6022,39.1404,39.5769,367500.0
2011-08-09 09:55:00,62.57,63.02,62.48,62.94,306500.0,39.5769,39.8615,39.5199,39.8109,306500.0
2011-08-09 10:00:00,62.94,63.71,62.86,63.7,296200.0,39.8109,40.2979,39.7603,40.2916,296200.0
2011-08-09 10:05:00,63.7,63.77,63.12,63.24,267100.0,40.2916,40.3359,39.9248,40.0007,267100.0
2011-08-09 10:10:00,63.23,63.29,63.03,63.25,146500.0,39.9943,40.0323,39.8678,40.007,146500.0
2011-08-09 10:15:00,63.25,63.37,62.99,63.28,150000.0,40.007,40.0829,39.8425,40.026,150000.0
2011-08-09 10:20:00,63.28,63.31,63.01,63.02,188400.0,40.026,40.0449,39.8552,39.8615,188400.0
2011-08-09 10:25:00,63.01,63.44,63.01,63.4,104000.0,39.8552,40.1272,39.8552,40.1019,104000.0
2011-08-09 10:30:00,63.43,63.56,63.2,63.52,119900.0,40.1208,40.2031,39.9754,40.1778,119900.0
2011-08-09 10:35:00,63.53,63.54,63.33,63.33,187500.0,40.1841,40.1904,40.0576,40.0576,187500.0
2011-08-09 10:40:00,63.32,63.4,63.16,63.31,125300.0,40.0513,40.1019,39.9501,40.0449,125300.0
2011-08-09 10:45:00,63.3,63.68,63.29,63.56,112300.0,40.0386,40.279,40.0323,40.2031,112300.0
2011-08-09 10:50:00,63.57,63.69,63.26,63.36,102100.0,40.2094,40.2853,40.0133,40.0766,102100.0
2011-08-09 10:55:00,63.35,63.55,63.24,63.5,124300.0,40.0702,40.1967,40.0007,40.1651,124300.0
2011-08-09 11:00:00,63.51,63.53,63.32,63.35,183500.0,40.1714,40.1841,40.0513,40.0702,183500.0
2011-08-09 11:05:00,63.35,63.43,63.11,63.11,115800.0,40.0702,40.1208,39.9184,39.9184,115800.0
2011-08-09 11:10:00,63.13,63.13,62.91,63.04,147900.0,39.9311,39.9311,39.7919,39.8742,147900.0
2011-08-09 11:15:00,63.05,63.22,63.05,63.17,74100.0,39.8805,39.988,39.8805,39.9564,74100.0
2011-08-09 11:20:00,63.17,63.2,63.01,63.05,86600.0,39.9564,39.9754,39.8552,39.8805,86600.0
2011-08-09 11:25:00,63.05,63.2,63.03,63.2,138800.0,39.8805,39.9754,39.8678,39.9754,138800.0
2011-08-09 11:30:00,63.2,63.24,63.09,63.1,74800.0,39.9754,40.0007,39.9058,39.9121,74800.0
2011-08-09 11:35:00,63.1,63.17,63.04,63.07,88900.0,39.9121,39.9564,39.8742,39.8931,88900.0
2011-08-09 11:40:00,63.06,63.25,63.04,63.17,65300.0,39.8868,40.007,39.8742,39.9564,65300.0
2011-08-09 11:45:00,63.17,63.2,63.05,63.11,68500.0,39.9564,39.9754,39.8805,39.9184,68500.0
2011-08-09 11:50:00,63.12,63.34,63.12,63.32,38300.0,39.9248,40.0639,39.9248,40.0513,38300.0
2011-08-09 11:55:00,63.32,63.36,63.22,63.25,111800.0,40.0513,40.0766,39.988,40.007,111800.0
2011-08-09 12:00:00,63.26,63.33,63.19,63.25,119100.0,40.0133,40.0576,39.969,40.007,119100.0
2011-08-09 12:05:00,63.24,63.35,63.12,63.28,156900.0,40.0007,40.0702,39.9248,40.026,156900.0
2011-08-09 12:10:00,63.27,63.3,63.15,63.23,71600.0,40.0196,40.0386,39.9437,39.9943,71600.0
2011-08-09 12:15:00,63.23,63.27,63.17,63.26,45200.0,39.9943,40.0196,39.9564,40.0133,45200.0
2011-08-09 12:20:00,63.26,63.32,63.21,63.21,72800.0,40.0133,40.0513,39.9817,39.9817,72800.0
2011-08-09 12:25:00,63.21,63.22,63.06,63.17,62400.0,39.9817,39.988,39.8868,39.9564,62400.0
2011-08-09 12:30:00,63.18,63.22,63.11,63.15,66000.0,39.9627,39.988,39.9184,39.9437,66000.0
2011-08-09 12:35:00,63.15,63.24,63.12,63.14,63800.0,39.9437,40.0007,39.9248,39.9374,63800.0
2011-08-09 12:40:00,63.14,63.15,63.07,63.11,44600.0,39.9374,39.9437,39.8931,39.9184,44600.0
2011-08-09 12:45:00,63.1,63.13,63.02,63.03,38100.0,39.9121,39.9311,39.8615,39.8678,38100.0
2011-08-09 12:50:00,63.02,63.12,62.99,63.12,69300.0,39.8615,39.9248,39.8425,39.9248,69300.0
2011-08-09 12:55:00,63.13,63.14,62.98,63.0,75700.0,39.9311,39.9374,39.8362,39.8489,75700.0
2011-08-09 13:00:00,63.0,63.0,62.78,62.85,86600.0,39.8489,39.8489,39.7097,39.754,86600.0
2011-08-09 13:05:00,62.85,62.96,62.78,62.93,67300.0,39.754,39.8236,39.7097,39.8046,67300.0
2011-08-09 13:10:00,62.92,63.05,62.88,63.02,40700.0,39.7983,39.8805,39.773,39.8615,40700.0
2011-08-09 13:15:00,63.03,63.05,62.92,62.92,35700.0,39.8678,39.8805,39.7983,39.7983,35700.0
2011-08-09 13:20:00,62.93,62.96,62.89,62.9,36700.0,39.8046,39.8236,39.7793,39.7856,36700.0
2011-08-09 13:25:00,62.9,62.98,62.89,62.9,64400.0,39.7856,39.8362,39.7793,39.7856,64400.0
2011-08-09 13:30:00,62.9,62.99,62.8,62.85,94400.0,39.7856,39.8425,39.7224,39.754,94400.0
2011-08-09 13:35:00,62.85,62.9,62.72,62.75,75400.0,39.754,39.7856,39.6717,39.6907,75400.0
2011-08-09 13:40:00,62.74,62.87,62.7,62.83,69700.0,39.6844,39.7666,39.6591,39.7413,69700.0
2011-08-09 13:45:00,62.83,62.84,62.64,62.75,94100.0,39.7413,39.7477,39.6211,39.6907,94100.0
2011-08-09 13:50:00,62.76,62.79,62.58,62.64,117900.0,39.697,39.716,39.5832,39.6211,117900.0
2011-08-09 13:55:00,62.65,62.75,62.51,62.65,164300.0,39.6275,39.6907,39.5389,39.6275,164300.0
2011-08-09 14:00:00,62.64,62.9,62.61,62.65,192800.0,39.6211,39.7856,39.6022,39.6275,192800.0
2011-08-09 14:05:00,62.65,62.7,62.59,62.59,145600.0,39.6275,39.6591,39.5895,39.5895,145600.0
2011-08-09 14:10:00,62.6,62.68,62.51,62.55,67500.0,39.5958,39.6464,39.5389,39.5642,67500.0
2011-08-09 14:15:00,62.56,63.27,62.4,62.54,154200.0,39.5705,40.0196,39.4693,39.5579,154200.0
2011-08-09 14:20:00,62.53,62.55,61.38,61.85,339900.0,39.5516,39.5642,38.8242,39.1215,339900.0
2011-08-09 14:25:00,61.84,62.69,61.75,62.26,235000.0,39.1151,39.6528,39.0582,39.3808,235000.0
2011-08-09 14:30:00,62.28,62.29,61.85,62.1,340900.0,39.3934,39.3998,39.1215,39.2796,340900.0
2011-08-09 14:35:00,62.1,62.22,61.6,61.65,251200.0,39.2796,39.3555,38.9633,38.995,251200.0
2011-08-09 14:40:00,61.65,61.67,60.74,60.97,267800.0,38.995,39.0076,38.4194,38.5648,267800.0
2011-08-09 14:45:00,60.95,61.91,60.91,61.64,235900.0,38.5522,39.1594,38.5269,38.9886,235900.0
2011-08-09 14:50:00,61.62,62.59,61.58,62.18,304900.0,38.976,39.5895,38.9507,39.3302,304900.0
2011-08-09 14:55:00,62.16,62.29,61.79,61.92,177800.0,39.3175,39.3998,39.0835,39.1657,177800.0
2011-08-09 15:00:00,61.92,62.34,61.65,62.26,267000.0,39.1657,39.4314,38.995,39.3808,267000.0
2011-08-09 15:05:00,62.25,62.34,62.05,62.23,192300.0,39.3745,39.4314,39.248,39.3618,192300.0
2011-08-09 15:10:00,62.2,62.9,62.17,62.72,230200.0,39.3428,39.7856,39.3239,39.6717,230200.0
2011-08-09 15:15:00,62.71,63.21,62.65,62.91,135200.0,39.6654,39.9817,39.6275,39.7919,135200.0
2011-08-09 15:20:00,62.9,62.95,62.57,62.76,115900.0,39.7856,39.8172,39.5769,39.697,115900.0
2011-08-09 15:25:00,62.77,63.05,62.61,62.93,153500.0,39.7034,39.8805,39.6022,39.8046,153500.0
2011-08-09 15:30:00,62.96,63.01,62.57,62.77,168100.0,39.8236,39.8552,39.5769,39.7034,168100.0
2011-08-09 15:35:00,62.77,62.96,62.56,62.9,183600.0,39.7034,39.8236,39.5705,39.7856,183600.0
2011-08-09 15:40:00,62.92,63.38,62.86,63.24,278300.0,39.7983,40.0892,39.7603,40.0007,278300.0
2011-08-09 15:45:00,63.23,63.71,63.14,63.7,281600.0,39.9943,40.2979,39.9374,40.2916,281600.0
2011-08-09 15:50:00,63.7,63.8,63.45,63.76,286300.0,40.2916,40.3549,40.1335,40.3296,286300.0
2011-08-09 15:55:00,63.75,64.13,63.67,64.11,702500.0,40.3232,40.5636,40.2726,40.551,702500.0
2011-08-10 09:30:00,63.47,63.47,62.63,62.75,143400.0,40.1461,40.1461,39.6148,39.6907,143400.0
2011-08-10 09:35:00,62.75,62.89,62.61,62.82,156700.0,39.6907,39.7793,39.6022,39.735,156700.0
2011-08-10 09:40:00,62.86,62.96,62.7,62.93,93700.0,39.7603,39.8236,39.6591,39.8046,93700.0
2011-08-10 09:45:00,62.93,62.99,62.7,62.79,102400.0,39.8046,39.8425,39.6591,39.716,102400.0
2011-08-10 09:50:00,62.77,62.9,62.6,62.67,154700.0,39.7034,39.7856,39.5958,39.6401,154700.0
2011-08-10 09:55:00,62.67,62.84,62.29,62.37,159100.0,39.6401,39.7477,39.3998,39.4504,159100.0
2011-08-10 10:00:00,62.33,62.64,62.16,62.45,159300.0,39.4251,39.6211,39.3175,39.501,159300.0
2011-08-10 10:05:00,62.45,62.75,62.2,62.21,196800.0,39.501,39.6907,39.3428,39.3492,196800.0
2011-08-10 10:10:00,62.2,62.22,61.69,62.09,217200.0,39.3428,39.3555,39.0203,39.2733,217200.0
2011-08-10 10:15:00,62.08,62.27,61.99,62.04,76400.0,39.2669,39.3871,39.21,39.2416,76400.0
2011-08-10 10:20:00,62.02,62.15,61.71,61.99,139800.0,39.229,39.3112,39.0329,39.21,139800.0
2011-08-10 10:25:00,61.98,62.28,61.92,62.13,78600.0,39.2037,39.3934,39.1657,39.2986,78600.0
2011-08-10 10:30:00,62.16,62.85,61.94,62.64,146700.0,39.3175,39.754,39.1784,39.6211,146700.0
2011-08-10 10:35:00,62.63,62.78,62.29,62.5,101000.0,39.6148,39.7097,39.3998,39.5326,101000.0
2011-08-10 10:40:00,62.5,62.8,62.28,62.28,97800.0,39.5326,39.7224,39.3934,39.3934,97800.0
2011-08-10 10:45:00,62.28,62.5,62.26,62.43,136800.0,39.3934,39.5326,39.3808,39.4883,136800.0
2011-08-10 10:50:00,62.42,62.42,61.95,62.04,86900.0,39.482,39.482,39.1847,39.2416,86900.0
2011-08-10 10:55:00,62.03,62.48,62.02,62.34,105500.0,39.2353,39.5199,39.229,39.4314,105500.0
2011-08-10 11:00:00,62.32,62.35,61.86,61.87,136700.0,39.4187,39.4377,39.1278,39.1341,136700.0
2011-08-10 11:05:00,61.87,62.27,61.81,62.16,230600.0,39.1341,39.3871,39.0962,39.3175,230600.0
2011-08-10 11:10:00,62.15,62.3,62.08,62.09,105400.0,39.3112,39.4061,39.2669,39.2733,105400.0
2011-08-10 11:15:00,62.09,62.35,62.03,62.1,104100.0,39.2733,39.4377,39.2353,39.2796,104100.0
2011-08-10 11:20:00,62.09,62.18,61.97,62.05,107300.0,39.2733,39.3302,39.1974,39.248,107300.0
2011-08-10 11:25:00,62.05,62.11,61.87,61.92,93900.0,39.248,39.2859,39.1341,39.1657,93900.0
2011-08-10 11:30:00,61.95,62.21,61.91,62.12,76100.0,39.1847,39.3492,39.1594,39.2922,76100.0
2011-08-10 11:35:00,62.12,62.12,61.76,61.95,101700.0,39.2922,39.2922,39.0645,39.1847,101700.0
2011-08-10 11:40:00,61.93,62.47,61.85,62.29,92600.0,39.1721,39.5136,39.1215,39.3998,92600.0
2011-08-10 11:45:00,62.31,62.36,62.2,62.21,77600.0,39.4124,39.444,39.3428,39.3492,77600.0
2011-08-10 11:50:00,62.22,62.49,62.22,62.46,39300.0,39.3555,39.5263,39.3555,39.5073,39300.0
2011-08-10 11:55:00,62.47,62.73,62.45,62.55,100600.0,39.5136,39.6781,39.501,39.5642,100600.0
2011-08-10 12:00:00,62.54,62.63,62.29,62.58,99600.0,39.5579,39.6148,39.3998,39.5832,99600.0
2011-08-10 12:05:00,62.59,62.82,62.59,62.66,92900.0,39.5895,39.735,39.5895,39.6338,92900.0
2011-08-10 12:10:00,62.65,62.69,62.53,62.57,41900.0,39.6275,39.6528,39.5516,39.5769,41900.0
2011-08-10 12:15:00,62.58,62.78,62.56,62.74,50800.0,39.5832,39.7097,39.5705,39.6844,50800.0
2011-08-10 12:20:00,62.75,62.79,62.46,62.57,68400.0,39.6907,39.716,39.5073,39.5769,68400.0
2011-08-10 12:25:00,62.56,62.56,62.25,62.27,59200.0,39.5705,39.5705,39.3745,39.3871,59200.0
2011-08-10 12:30:00,62.25,62.44,62.22,62.4,55400.0,39.3745,39.4946,39.3555,39.4693,55400.0
2011-08-10 12:35:00,62.39,62.43,62.17,62.2,78400.0,39.463,39.4883,39.3239,39.3428,78400.0
2011-08-10 12:40:00,62.21,62.27,62.12,62.18,122400.0,39.3492,39.3871,39.2922,39.3302,122400.0
2011-08-10 12:45:00,62.2,62.46,62.18,62.37,68800.0,39.3428,39.5073,39.3302,39.4504,68800.0
2011-08-10 12:50:00,62.36,62.62,62.36,62.57,57200.0,39.444,39.6085,39.444,39.5769,57200.0
2011-08-10 12:55:00,62.57,62.74,62.41,62.63,65700.0,39.5769,39.6844,39.4757,39.6148,65700.0
2011-08-10 13:00:00,62.61,62.71,62.45,62.71,46700.0,39.6022,39.6654,39.501,39.6654,46700.0
2011-08-10 13:05:00,62.7,62.73,62.5,62.7,88000.0,39.6591,39.6781,39.5326,39.6591,88000.0
2011-08-10 13:10:00,62.69,62.76,62.59,62.69,78300.0,39.6528,39.697,39.5895,39.6528,78300.0
2011-08-10 13:15:00,62.69,62.75,62.34,62.43,131700.0,39.6528,39.6907,39.4314,39.4883,131700.0
2011-08-10 13:20:00,62.42,62.57,62.23,62.52,109900.0,39.482,39.5769,39.3618,39.5452,109900.0
2011-08-10 13:25:00,62.52,62.82,62.48,62.7,103300.0,39.5452,39.735,39.5199,39.6591,103300.0
2011-08-10 13:30:00,62.7,62.79,62.54,62.72,141800.0,39.6591,39.716,39.5579,39.6717,141800.0
2011-08-10 13:35:00,62.74,62.84,62.61,62.7,83000.0,39.6844,39.7477,39.6022,39.6591,83000.0
2011-08-10 13:40:00,62.7,62.78,62.59,62.66,65600.0,39.6591,39.7097,39.5895,39.6338,65600.0
2011-08-10 13:45:00,62.68,63.07,62.67,62.94,144100.0,39.6464,39.8931,39.6401,39.8109,144100.0
2011-08-10 13:50:00,62.94,63.27,62.91,63.27,198500.0,39.8109,40.0196,39.7919,40.0196,198500.0
2011-08-10 13:55:00,63.28,63.34,63.1,63.31,107700.0,40.026,40.0639,39.9121,40.0449,107700.0
2011-08-10 14:00:00,63.29,63.37,63.12,63.26,146300.0,40.0323,40.0829,39.9248,40.0133,146300.0
2011-08-10 14:05:00,63.26,63.67,63.25,63.56,161500.0,40.0133,40.2726,40.007,40.2031,161500.0
2011-08-10 14:10:00,63.57,63.76,63.51,63.63,161800.0,40.2094,40.3296,40.1714,40.2473,161800.0
2011-08-10 14:15:00,63.63,63.72,63.44,63.66,306800.0,40.2473,40.3043,40.1272,40.2663,306800.0
2011-08-10 14:20:00,63.65,63.91,63.53,63.84,153700.0,40.26,40.4244,40.1841,40.3802,153700.0
2011-08-10 14:25:00,63.84,63.97,63.69,63.74,129600.0,40.3802,40.4624,40.2853,40.3169,129600.0
2011-08-10 14:30:00,63.72,63.84,63.56,63.56,97200.0,40.3043,40.3802,40.2031,40.2031,97200.0
2011-08-10 14:35:00,63.56,63.67,63.36,63.4,95400.0,40.2031,40.2726,40.0766,40.1019,95400.0
2011-08-10 14:40:00,63.4,63.53,63.38,63.47,47800.0,40.1019,40.1841,40.0892,40.1461,47800.0
2011-08-10 14:45:00,63.47,63.68,63.36,63.49,91500.0,40.1461,40.279,40.0766,40.1588,91500.0
2011-08-10 14:50:00,63.49,63.5,63.16,63.17,126900.0,40.1588,40.1651,39.9501,39.9564,126900.0
2011-08-10 14:55:00,63.16,63.34,63.08,63.11,91300.0,39.9501,40.0639,39.8995,39.9184,91300.0
2011-08-10 15:00:00,63.11,63.2,63.05,63.19,113000.0,39.9184,39.9754,39.8805,39.969,113000.0
2011-08-10 15:05:00,63.18,63.26,62.77,62.83,102300.0,39.9627,40.0133,39.7034,39.7413,102300.0
2011-08-10 15:10:00,62.83,63.03,62.8,62.82,88800.0,39.7413,39.8678,39.7224,39.735,88800.0
2011-08-10 15:15:00,62.82,63.0,62.72,62.85,142200.0,39.735,39.8489,39.6717,39.754,142200.0
2011-08-10 15:20:00,62.85,63.11,62.84,63.1,95700.0,39.754,39.9184,39.7477,39.9121,95700.0
2011-08-10 15:25:00,63.11,63.27,62.71,62.81,145400.0,39.9184,40.0196,39.6654,39.7287,145400.0
2011-08-10 15:30:00,62.81,62.83,62.34,62.38,207400.0,39.7287,39.7413,39.4314,39.4567,207400.0
2011-08-10 15:35:00,62.37,62.71,62.37,62.66,205000.0,39.4504,39.6654,39.4504,39.6338,205000.0
2011-08-10 15:40:00,62.66,62.88,62.5,62.71,260600.0,39.6338,39.773,39.5326,39.6654,260600.0
2011-08-10 15:45:00,62.67,62.71,62.5,62.65,282300.0,39.6401,39.6654,39.5326,39.6275,282300.0
2011-08-10 15:50:00,62.65,62.67,62.11,62.14,327100.0,39.6275,39.6401,39.2859,39.3049,327100.0
2011-08-10 15:55:00,62.14,62.17,61.7,61.97,637400.0,39.3049,39.3239,39.0266,39.1974,637400.0
2011-08-11 09:30:00,62.51,62.55,62.18,62.31,173400.0,39.5389,39.5642,39.3302,39.4124,173400.0
2011-08-11 09:35:00,62.33,62.78,62.31,62.45,188700.0,39.4251,39.7097,39.4124,39.501,188700.0
2011-08-11 09:40:00,62.44,62.7,62.18,62.18,55900.0,39.4946,39.6591,39.3302,39.3302,55900.0
2011-08-11 09:45:00,62.15,62.68,62.11,62.42,57700.0,39.3112,39.6464,39.2859,39.482,57700.0
2011-08-11 09:50:00,62.39,62.39,62.03,62.12,52000.0,39.463,39.463,39.2353,39.2922,52000.0
2011-08-11 09:55:00,62.12,62.64,62.03,62.49,68000.0,39.2922,39.6211,39.2353,39.5263,68000.0
2011-08-11 10:00:00,62.5,62.9,62.45,62.86,91400.0,39.5326,39.7856,39.501,39.7603,91400.0
2011-08-11 10:05:00,62.81,62.84,62.55,62.72,68300.0,39.7287,39.7477,39.5642,39.6717,68300.0
2011-08-11 10:10:00,62.73,62.74,62.48,62.74,64800.0,39.6781,39.6844,39.5199,39.6844,64800.0
2011-08-11 10:15:00,62.75,63.07,62.71,63.01,83100.0,39.6907,39.8931,39.6654,39.8552,83100.0
2011-08-11 10:20:00,62.98,63.24,62.83,63.12,76900.0,39.8362,40.0007,39.7413,39.9248,76900.0
2011-08-11 10:25:00,63.11,63.28,62.95,63.01,83700.0,39.9184,40.026,39.8172,39.8552,83700.0
2011-08-11 10:30:00,63.02,63.38,63.02,63.25,111400.0,39.8615,40.0892,39.8615,40.007,111400.0
2011-08-11 10:35:00,63.24,63.39,63.07,63.33,80400.0,40.0007,40.0955,39.8931,40.0576,80400.0
2011-08-11 10:40:00,63.33,63.35,63.12,63.34,61000.0,40.0576,40.0702,39.9248,40.0639,61000.0
2011-08-11 10:45:00,63.34,63.59,63.23,63.58,71700.0,40.0639,40.222,39.9943,40.2157,71700.0
2011-08-11 10:50:00,63.6,63.66,63.47,63.5,86300.0,40.2284,40.2663,40.1461,40.1651,86300.0
2011-08-11 10:55:00,63.49,63.62,63.43,63.5,101200.0,40.1588,40.241,40.1208,40.1651,101200.0
2011-08-11 11:00:00,63.5,63.71,63.44,63.7,143800.0,40.1651,40.2979,40.1272,40.2916,143800.0
2011-08-11 11:05:00,63.71,63.99,63.66,63.8,214200.0,40.2979,40.4751,40.2663,40.3549,214200.0
2011-08-11 11:10:00,63.83,63.87,63.64,63.78,127900.0,40.3738,40.3991,40.2537,40.3422,127900.0
2011-08-11 11:15:00,63.79,63.81,63.64,63.74,116100.0,40.3485,40.3612,40.2537,40.3169,116100.0
2011-08-11 11:20:00,63.75,63.8,63.55,63.63,59000.0,40.3232,40.3549,40.1967,40.2473,59000.0
2011-08-11 11:25:00,63.62,63.77,63.42,63.68,72400.0,40.241,40.3359,40.1145,40.279,72400.0
2011-08-11 11:30:00,63.67,63.81,63.59,63.6,74100.0,40.2726,40.3612,40.222,40.2284,74100.0
2011-08-11 11:35:00,63.61,63.63,63.31,63.47,62800.0,40.2347,40.2473,40.0449,40.1461,62800.0
2011-08-11 11:40:00,63.45,63.64,63.42,63.62,34900.0,40.1335,40.2537,40.1145,40.241,34900.0
2011-08-11 11:45:00,63.62,63.66,63.49,63.55,48100.0,40.241,40.2663,40.1588,40.1967,48100.0
2011-08-11 11:50:00,63.54,63.81,63.52,63.73,45800.0,40.1904,40.3612,40.1778,40.3106,45800.0
2011-08-11 11:55:00,63.75,63.75,63.51,63.55,45100.0,40.3232,40.3232,40.1714,40.1967,45100.0
2011-08-11 12:00:00,63.54,63.66,63.41,63.55,63000.0,40.1904,40.2663,40.1082,40.1967,63000.0
2011-08-11 12:05:00,63.56,63.75,63.55,63.6,33200.0,40.2031,40.3232,40.1967,40.2284,33200.0
2011-08-11 12:10:00,63.61,63.66,63.47,63.62,42100.0,40.2347,40.2663,40.1461,40.241,42100.0
2011-08-11 12:15:00,63.62,63.66,63.53,63.55,36000.0,40.241,40.2663,40.1841,40.1967,36000.0
2011-08-11 12:20:00,63.55,63.62,63.5,63.55,35200.0,40.1967,40.241,40.1651,40.1967,35200.0
2011-08-11 12:25:00,63.53,63.61,63.45,63.55,79700.0,40.1841,40.2347,40.1335,40.1967,79700.0
2011-08-11 12:30:00,63.55,63.73,63.55,63.67,47000.0,40.1967,40.3106,40.1967,40.2726,47000.0
2011-08-11 12:35:00,63.66,63.68,63.56,63.66,29800.0,40.2663,40.279,40.2031,40.2663,29800.0
2011-08-11 12:40:00,63.67,63.85,63.65,63.84,56400.0,40.2726,40.3865,40.26,40.3802,56400.0
2011-08-11 12:45:00,63.84,64.15,63.84,63.96,87800.0,40.3802,40.5763,40.3802,40.4561,87800.0
2011-08-11 12:50:00,63.97,64.03,63.85,63.91,26900.0,40.4624,40.5004,40.3865,40.4244,26900.0
2011-08-11 12:55:00,63.92,64.43,63.92,64.32,111300.0,40.4308,40.7534,40.4308,40.6838,111300.0
2011-08-11 13:00:00,64.32,64.36,64.0,64.05,113000.0,40.6838,40.7091,40.4814,40.513,113000.0
2011-08-11 13:05:00,64.05,64.12,63.97,64.11,79700.0,40.513,40.5573,40.4624,40.551,79700.0
2011-08-11 13:10:00,64.11,64.36,64.08,64.2,77000.0,40.551,40.7091,40.532,40.6079,77000.0
2011-08-11 13:15:00,64.21,64.33,64.15,64.15,48600.0,40.6142,40.6901,40.5763,40.5763,48600.0
2011-08-11 13:20:00,64.15,64.29,64.09,64.12,92100.0,40.5763,40.6648,40.5383,40.5573,92100.0
2011-08-11 13:25:00,64.14,64.2,64.09,64.17,109300.0,40.5699,40.6079,40.5383,40.5889,109300.0
2011-08-11 13:30:00,64.17,64.29,64.09,64.28,58400.0,40.5889,40.6648,40.5383,40.6585,58400.0
2011-08-11 13:35:00,64.27,64.34,64.15,64.18,74900.0,40.6522,40.6964,40.5763,40.5952,74900.0
2011-08-11 13:40:00,64.2,64.29,64.02,64.06,183600.0,40.6079,40.6648,40.494,40.5193,183600.0
2011-08-11 13:45:00,64.05,64.11,64.03,64.07,67400.0,40.513,40.551,40.5004,40.5257,67400.0
2011-08-11 13:50:00,64.07,64.16,64.01,64.07,71300.0,40.5257,40.5826,40.4877,40.5257,71300.0
2011-08-11 13:55:00,64.05,64.19,64.04,64.19,37000.0,40.513,40.6016,40.5067,40.6016,37000.0
2011-08-11 14:00:00,64.17,64.21,64.11,64.18,37700.0,40.5889,40.6142,40.551,40.5952,37700.0
2011-08-11 14:05:00,64.18,64.22,64.12,64.18,37500.0,40.5952,40.6205,40.5573,40.5952,37500.0
2011-08-11 14:10:00,64.18,64.44,64.18,64.4,52800.0,40.5952,40.7597,40.5952,40.7344,52800.0
2011-08-11 14:15:00,64.4,64.51,64.4,64.44,66800.0,40.7344,40.804,40.7344,40.7597,66800.0
2011-08-11 14:20:00,64.44,64.71,64.42,64.65,54900.0,40.7597,40.9305,40.747,40.8925,54900.0
2011-08-11 14:25:00,64.64,64.64,64.49,64.63,79800.0,40.8862,40.8862,40.7913,40.8799,79800.0
2011-08-11 14:30:00,64.64,64.64,64.35,64.37,75100.0,40.8862,40.8862,40.7028,40.7154,75100.0
2011-08-11 14:35:00,64.35,64.51,64.35,64.51,53800.0,40.7028,40.804,40.7028,40.804,53800.0
2011-08-11 14:40:00,64.5,64.52,64.34,64.5,62300.0,40.7976,40.8103,40.6964,40.7976,62300.0
2011-08-11 14:45:00,64.49,64.65,64.43,64.54,101100.0,40.7913,40.8925,40.7534,40.8229,101100.0
2011-08-11 14:50:00,64.54,64.69,64.45,64.66,71700.0,40.8229,40.9178,40.766,40.8988,71700.0
2011-08-11 14:55:00,64.67,64.98,64.61,64.91,91900.0,40.9052,41.1012,40.8672,41.057,91900.0
2011-08-11 15:00:00,64.92,65.01,64.82,65.01,81200.0,41.0633,41.1202,41.0,41.1202,81200.0
2011-08-11 15:05:00,65.01,65.14,64.98,65.0,111500.0,41.1202,41.2025,41.1012,41.1139,111500.0
2011-08-11 15:10:00,65.01,65.24,64.98,65.23,99300.0,41.1202,41.2657,41.1012,41.2594,99300.0
2011-08-11 15:15:00,65.23,65.38,65.16,65.31,116700.0,41.2594,41.3543,41.2151,41.31,116700.0
2011-08-11 15:20:00,65.3,65.46,65.3,65.46,119800.0,41.3037,41.4049,41.3037,41.4049,119800.0
2011-08-11 15:25:00,65.46,65.51,65.32,65.47,141400.0,41.4049,41.4365,41.3163,41.4112,141400.0
2011-08-11 15:30:00,65.48,65.65,65.37,65.65,238000.0,41.4175,41.525,41.3479,41.525,238000.0
2011-08-11 15:35:00,65.64,65.85,65.6,65.81,199400.0,41.5187,41.6515,41.4934,41.6262,199400.0
2011-08-11 15:40:00,65.82,65.95,65.72,65.78,384100.0,41.6326,41.7148,41.5693,41.6073,384100.0
2011-08-11 15:45:00,65.79,65.89,65.35,65.45,546800.0,41.6136,41.6768,41.3353,41.3985,546800.0
2011-08-11 15:50:00,65.45,65.48,65.01,65.02,399700.0,41.3985,41.4175,41.1202,41.1265,399700.0
2011-08-11 15:55:00,65.02,65.22,64.63,64.67,744800.0,41.1265,41.2531,40.8799,40.9052,744800.0
2011-08-12 09:30:00,65.04,65.6,64.95,65.6,159300.0,41.1392,41.4934,41.0823,41.4934,159300.0
2011-08-12 09:35:00,65.58,65.59,65.07,65.25,136400.0,41.4808,41.4871,41.1582,41.272,136400.0
2011-08-12 09:40:00,65.23,65.33,65.09,65.1,82000.0,41.2594,41.3226,41.1708,41.1771,82000.0
2011-08-12 09:45:00,65.11,65.55,65.11,65.48,74800.0,41.1835,41.4618,41.1835,41.4175,74800.0
2011-08-12 09:50:00,65.49,65.49,64.87,64.96,81800.0,41.4238,41.4238,41.0317,41.0886,81800.0
2011-08-12 09:55:00,64.96,65.02,64.4,64.68,169100.0,41.0886,41.1265,40.7344,40.9115,169100.0
2011-08-12 10:00:00,64.66,64.85,64.53,64.74,152100.0,40.8988,41.019,40.8166,40.9494,152100.0
2011-08-12 10:05:00,64.74,64.89,64.45,64.6,76800.0,40.9494,41.0443,40.766,40.8609,76800.0
2011-08-12 10:10:00,64.62,65.01,64.47,64.94,107400.0,40.8735,41.1202,40.7787,41.0759,107400.0
2011-08-12 10:15:00,64.94,65.07,64.77,65.05,125000.0,41.0759,41.1582,40.9684,41.1455,125000.0
2011-08-12 10:20:00,65.05,65.1,64.9,65.01,61400.0,41.1455,41.1771,41.0506,41.1202,61400.0
2011-08-12 10:25:00,65.02,65.23,64.98,65.15,63600.0,41.1265,41.2594,41.1012,41.2088,63600.0
2011-08-12 10:30:00,65.14,65.24,65.01,65.15,70500.0,41.2025,41.2657,41.1202,41.2088,70500.0
2011-08-12 10:35:00,65.16,65.35,65.13,65.32,96000.0,41.2151,41.3353,41.1961,41.3163,96000.0
2011-08-12 10:40:00,65.3,65.34,64.95,65.0,130000.0,41.3037,41.329,41.0823,41.1139,130000.0
2011-08-12 10:45:00,64.97,65.07,64.69,64.71,95800.0,41.0949,41.1582,40.9178,40.9305,95800.0
2011-08-12 10:50:00,64.7,64.81,64.61,64.68,127600.0,40.9241,40.9937,40.8672,40.9115,127600.0
2011-08-12 10:55:00,64.68,64.88,64.55,64.85,76700.0,40.9115,41.038,40.8293,41.019,76700.0
2011-08-12 11:00:00,64.86,64.94,64.62,64.63,70600.0,41.0253,41.0759,40.8735,40.8799,70600.0
2011-08-12 11:05:00,64.64,64.82,64.62,64.8,75600.0,40.8862,41.0,40.8735,40.9874,75600.0
2011-08-12 11:10:00,64.81,64.88,64.65,64.75,64100.0,40.9937,41.038,40.8925,40.9558,64100.0
2011-08-12 11:15:00,64.76,64.9,64.73,64.84,31700.0,40.9621,41.0506,40.9431,41.0127,31700.0
2011-08-12 11:20:00,64.81,65.02,64.72,64.96,101700.0,40.9937,41.1265,40.9368,41.0886,101700.0
2011-08-12 11:25:00,64.95,65.2,64.94,65.07,75800.0,41.0823,41.2404,41.0759,41.1582,75800.0
2011-08-12 11:30:00,65.06,65.2,64.98,65.09,45700.0,41.1518,41.2404,41.1012,41.1708,45700.0
2011-08-12 11:35:00,65.1,65.22,65.07,65.2,53100.0,41.1771,41.2531,41.1582,41.2404,53100.0
2011-08-12 11:40:00,65.2,65.33,65.13,65.33,61400.0,41.2404,41.3226,41.1961,41.3226,61400.0
2011-08-12 11:45:00,65.33,65.54,65.33,65.47,54400.0,41.3226,41.4555,41.3226,41.4112,54400.0
2011-08-12 11:50:00,65.47,65.68,65.45,65.68,42100.0,41.4112,41.544,41.3985,41.544,42100.0
2011-08-12 11:55:00,65.68,65.69,65.44,65.52,41400.0,41.544,41.5503,41.3922,41.4428,41400.0
2011-08-12 12:00:00,65.53,65.61,65.44,65.49,33200.0,41.4491,41.4997,41.3922,41.4238,33200.0
2011-08-12 12:05:00,65.51,65.54,65.45,65.46,22400.0,41.4365,41.4555,41.3985,41.4049,22400.0
2011-08-12 12:10:00,65.45,65.53,65.43,65.44,71900.0,41.3985,41.4491,41.3859,41.3922,71900.0
2011-08-12 12:15:00,65.45,65.58,65.37,65.58,21500.0,41.3985,41.4808,41.3479,41.4808,21500.0
2011-08-12 12:20:00,65.57,65.61,65.49,65.55,27100.0,41.4744,41.4997,41.4238,41.4618,27100.0
2011-08-12 12:25:00,65.54,65.61,65.44,65.61,36800.0,41.4555,41.4997,41.3922,41.4997,36800.0
2011-08-12 12:30:00,65.62,65.63,65.42,65.53,33800.0,41.5061,41.5124,41.3796,41.4491,33800.0
2011-08-12 12:35:00,65.52,65.62,65.37,65.4,25800.0,41.4428,41.5061,41.3479,41.3669,25800.0
2011-08-12 12:40:00,65.41,65.52,65.36,65.47,18800.0,41.3732,41.4428,41.3416,41.4112,18800.0
2011-08-12 12:45:00,65.47,65.47,65.25,65.26,25000.0,41.4112,41.4112,41.272,41.2784,25000.0
2011-08-12 12:50:00,65.26,65.36,65.26,65.35,17400.0,41.2784,41.3416,41.2784,41.3353,17400.0
2011-08-12 12:55:00,65.35,65.36,65.3,65.35,18100.0,41.3353,41.3416,41.3037,41.3353,18100.0
2011-08-12 13:00:00,65.33,65.46,65.32,65.42,20200.0,41.3226,41.4049,41.3163,41.3796,20200.0
2011-08-12 13:05:00,65.41,65.48,65.36,65.38,18800.0,41.3732,41.4175,41.3416,41.3543,18800.0
2011-08-12 13:10:00,65.37,65.45,65.29,65.29,31300.0,41.3479,41.3985,41.2973,41.2973,31300.0
2011-08-12 13:15:00,65.29,65.33,65.24,65.25,36800.0,41.2973,41.3226,41.2657,41.272,36800.0
2011-08-12 13:20:00,65.26,65.36,65.22,65.27,30500.0,41.2784,41.3416,41.2531,41.2847,30500.0
2011-08-12 13:25:00,65.27,65.37,65.24,65.36,16800.0,41.2847,41.3479,41.2657,41.3416,16800.0
2011-08-12 13:30:00,65.35,65.38,65.28,65.38,26500.0,41.3353,41.3543,41.291,41.3543,26500.0
2011-08-12 13:35:00,65.38,65.51,65.38,65.44,30000.0,41.3543,41.4365,41.3543,41.3922,30000.0
2011-08-12 13:40:00,65.44,65.62,65.44,65.59,30500.0,41.3922,41.5061,41.3922,41.4871,30500.0
2011-08-12 13:45:00,65.59,65.68,65.59,65.62,19200.0,41.4871,41.544,41.4871,41.5061,19200.0
2011-08-12 13:50:00,65.61,65.62,65.54,65.57,30600.0,41.4997,41.5061,41.4555,41.4744,30600.0
2011-08-12 13:55:00,65.56,65.63,65.52,65.62,34400.0,41.4681,41.5124,41.4428,41.5061,34400.0
2011-08-12 14:00:00,65.62,65.63,65.57,65.62,49800.0,41.5061,41.5124,41.4744,41.5061,49800.0
2011-08-12 14:05:00,65.62,65.73,65.62,65.71,24400.0,41.5061,41.5756,41.5061,41.563,24400.0
2011-08-12 14:10:00,65.72,65.74,65.48,65.57,52300.0,41.5693,41.582,41.4175,41.4744,52300.0
2011-08-12 14:15:00,65.58,65.63,65.38,65.48,100500.0,41.4808,41.5124,41.3543,41.4175,100500.0
2011-08-12 14:20:00,65.47,65.47,65.23,65.26,93900.0,41.4112,41.4112,41.2594,41.2784,93900.0
2011-08-12 14:25:00,65.25,65.38,65.24,65.28,54100.0,41.272,41.3543,41.2657,41.291,54100.0
2011-08-12 14:30:00,65.27,65.37,65.23,65.32,62400.0,41.2847,41.3479,41.2594,41.3163,62400.0
2011-08-12 14:35:00,65.32,65.36,65.2,65.21,76100.0,41.3163,41.3416,41.2404,41.2467,76100.0
2011-08-12 14:40:00,65.2,65.39,65.16,65.33,82700.0,41.2404,41.3606,41.2151,41.3226,82700.0
2011-08-12 14:45:00,65.32,65.41,65.29,65.34,45100.0,41.3163,41.3732,41.2973,41.329,45100.0
2011-08-12 14:50:00,65.33,65.37,65.2,65.37,39000.0,41.3226,41.3479,41.2404,41.3479,39000.0
2011-08-12 14:55:00,65.37,65.44,65.31,65.35,42900.0,41.3479,41.3922,41.31,41.3353,42900.0
2011-08-12 15:00:00,65.34,65.48,65.34,65.35,82100.0,41.329,41.4175,41.329,41.3353,82100.0
2011-08-12 15:05:00,65.36,65.44,65.25,65.27,56900.0,41.3416,41.3922,41.272,41.2847,56900.0
2011-08-12 15:10:00,65.26,65.39,65.22,65.24,59100.0,41.2784,41.3606,41.2531,41.2657,59100.0
2011-08-12 15:15:00,65.24,65.3,65.22,65.22,48300.0,41.2657,41.3037,41.2531,41.2531,48300.0
2011-08-12 15:20:00,65.23,65.34,65.22,65.31,59400.0,41.2594,41.329,41.2531,41.31,59400.0
2011-08-12 15:25:00,65.3,65.33,65.21,65.23,63700.0,41.3037,41.3226,41.2467,41.2594,63700.0
2011-08-12 15:30:00,65.23,65.26,64.99,65.11,131700.0,41.2594,41.2784,41.1076,41.1835,131700.0
2011-08-12 15:35:00,65.1,65.23,65.09,65.19,104400.0,41.1771,41.2594,41.1708,41.2341,104400.0
2011-08-12 15:40:00,65.18,65.27,65.14,65.15,167500.0,41.2278,41.2847,41.2025,41.2088,167500.0
2011-08-12 15:45:00,65.16,65.16,65.01,65.1,173800.0,41.2151,41.2151,41.1202,41.1771,173800.0
2011-08-12 15:50:00,65.09,65.15,65.05,65.12,204200.0,41.1708,41.2088,41.1455,41.1898,204200.0
2011-08-12 15:55:00,65.12,65.22,65.09,65.22,250400.0,41.1898,41.2531,41.1708,41.2531,250400.0
2011-08-15 09:30:00,65.85,65.85,65.32,65.4,93200.0,41.6515,41.6515,41.3163,41.3669,93200.0
2011-08-15 09:35:00,65.39,65.51,65.23,65.51,79800.0,41.3606,41.4365,41.2594,41.4365,79800.0
2011-08-15 09:40:00,65.47,65.6,65.47,65.58,50400.0,41.4112,41.4934,41.4112,41.4808,50400.0
2011-08-15 09:45:00,65.58,65.6,65.36,65.53,86000.0,41.4808,41.4934,41.3416,41.4491,86000.0
2011-08-15 09:50:00,65.54,65.64,65.39,65.44,71200.0,41.4555,41.5187,41.3606,41.3922,71200.0
2011-08-15 09:55:00,65.43,65.45,65.29,65.36,47700.0,41.3859,41.3985,41.2973,41.3416,47700.0
2011-08-15 10:00:00,65.37,65.49,65.32,65.34,88300.0,41.3479,41.4238,41.3163,41.329,88300.0
2011-08-15 10:05:00,65.36,65.44,65.23,65.26,102200.0,41.3416,41.3922,41.2594,41.2784,102200.0
2011-08-15 10:10:00,65.26,65.39,65.22,65.39,67500.0,41.2784,41.3606,41.2531,41.3606,67500.0
2011-08-15 10:15:00,65.39,65.51,65.39,65.49,45900.0,41.3606,41.4365,41.3606,41.4238,45900.0
2011-08-15 10:20:00,65.48,65.54,65.3,65.45,74300.0,41.4175,41.4555,41.3037,41.3985,74300.0
2011-08-15 10:25:00,65.45,65.54,65.38,65.47,46500.0,41.3985,41.4555,41.3543,41.4112,46500.0
2011-08-15 10:30:00,65.47,65.64,65.43,65.59,51000.0,41.4112,41.5187,41.3859,41.4871,51000.0
2011-08-15 10:35:00,65.59,65.66,65.52,65.52,32500.0,41.4871,41.5314,41.4428,41.4428,32500.0
2011-08-15 10:40:00,65.51,65.54,65.44,65.46,61000.0,41.4365,41.4555,41.3922,41.4049,61000.0
2011-08-15 10:45:00,65.46,65.53,65.43,65.48,48000.0,41.4049,41.4491,41.3859,41.4175,48000.0
2011-08-15 10:50:00,65.49,65.61,65.43,65.43,52900.0,41.4238,41.4997,41.3859,41.3859,52900.0
2011-08-15 10:55:00,65.44,65.48,65.31,65.34,66000.0,41.3922,41.4175,41.31,41.329,66000.0
2011-08-15 11:00:00,65.31,65.39,65.27,65.33,73600.0,41.31,41.3606,41.2847,41.3226,73600.0
2011-08-15 11:05:00,65.33,65.39,65.25,65.25,34600.0,41.3226,41.3606,41.272,41.272,34600.0
2011-08-15 11:10:00,65.25,65.27,65.19,65.24,49300.0,41.272,41.2847,41.2341,41.2657,49300.0
2011-08-15 11:15:00,65.24,65.24,65.01,65.03,55600.0,41.2657,41.2657,41.1202,41.1329,55600.0
2011-08-15 11:20:00,65.04,65.17,65.02,65.17,32200.0,41.1392,41.2214,41.1265,41.2214,32200.0
2011-08-15 11:25:00,65.15,65.17,65.06,65.14,32900.0,41.2088,41.2214,41.1518,41.2025,32900.0
2011-08-15 11:30:00,65.14,65.14,64.95,65.03,38300.0,41.2025,41.2025,41.0823,41.1329,38300.0
2011-08-15 11:35:00,65.03,65.08,65.01,65.04,24600.0,41.1329,41.1645,41.1202,41.1392,24600.0
2011-08-15 11:40:00,65.04,65.14,65.02,65.12,28500.0,41.1392,41.2025,41.1265,41.1898,28500.0
2011-08-15 11:45:00,65.13,65.2,65.09,65.15,22600.0,41.1961,41.2404,41.1708,41.2088,22600.0
2011-08-15 11:50:00,65.16,65.28,65.14,65.24,47700.0,41.2151,41.291,41.2025,41.2657,47700.0
2011-08-15 11:55:00,65.24,65.27,65.21,65.23,49100.0,41.2657,41.2847,41.2467,41.2594,49100.0
2011-08-15 12:00:00,65.24,65.35,65.23,65.35,46800.0,41.2657,41.3353,41.2594,41.3353,46800.0
2011-08-15 12:05:00,65.34,65.34,65.12,65.13,44900.0,41.329,41.329,41.1898,41.1961,44900.0
2011-08-15 12:10:00,65.14,65.23,65.14,65.19,29600.0,41.2025,41.2594,41.2025,41.2341,29600.0
2011-08-15 12:15:00,65.19,65.27,65.17,65.26,13000.0,41.2341,41.2847,41.2214,41.2784,13000.0
2011-08-15 12:20:00,65.26,65.35,65.24,65.29,43000.0,41.2784,41.3353,41.2657,41.2973,43000.0
2011-08-15 12:25:00,65.29,65.35,65.26,65.34,28500.0,41.2973,41.3353,41.2784,41.329,28500.0
2011-08-15 12:30:00,65.34,65.4,65.3,65.37,42800.0,41.329,41.3669,41.3037,41.3479,42800.0
2011-08-15 12:35:00,65.37,65.47,65.31,65.47,34400.0,41.3479,41.4112,41.31,41.4112,34400.0
2011-08-15 12:40:00,65.49,65.56,65.48,65.53,33100.0,41.4238,41.4681,41.4175,41.4491,33100.0
2011-08-15 12:45:00,65.53,65.53,65.42,65.44,25900.0,41.4491,41.4491,41.3796,41.3922,25900.0
2011-08-15 12:50:00,65.45,65.56,65.45,65.52,19100.0,41.3985,41.4681,41.3985,41.4428,19100.0
2011-08-15 12:55:00,65.52,65.57,65.52,65.57,13600.0,41.4428,41.4744,41.4428,41.4744,13600.0
2011-08-15 13:00:00,65.57,65.66,65.57,65.6,60600.0,41.4744,41.5314,41.4744,41.4934,60600.0
2011-08-15 13:05:00,65.6,65.7,65.58,65.67,36500.0,41.4934,41.5567,41.4808,41.5377,36500.0
2011-08-15 13:10:00,65.66,65.67,65.49,65.55,55600.0,41.5314,41.5377,41.4238,41.4618,55600.0
2011-08-15 13:15:00,65.55,65.63,65.53,65.55,31500.0,41.4618,41.5124,41.4491,41.4618,31500.0
2011-08-15 13:20:00,65.57,65.61,65.52,65.54,40100.0,41.4744,41.4997,41.4428,41.4555,40100.0
2011-08-15 13:25:00,65.54,65.63,65.54,65.62,21300.0,41.4555,41.5124,41.4555,41.5061,21300.0
2011-08-15 13:30:00,65.62,65.66,65.51,65.58,29800.0,41.5061,41.5314,41.4365,41.4808,29800.0
2011-08-15 13:35:00,65.58,65.63,65.52,65.54,14800.0,41.4808,41.5124,41.4428,41.4555,14800.0
2011-08-15 13:40:00,65.54,65.6,65.5,65.6,26000.0,41.4555,41.4934,41.4302,41.4934,26000.0
2011-08-15 13:45:00,65.61,65.62,65.51,65.52,28200.0,41.4997,41.5061,41.4365,41.4428,28200.0
2011-08-15 13:50:00,65.53,65.62,65.5,65.59,25900.0,41.4491,41.5061,41.4302,41.4871,25900.0
2011-08-15 13:55:00,65.58,65.65,65.56,65.6,22000.0,41.4808,41.525,41.4681,41.4934,22000.0
2011-08-15 14:00:00,65.6,65.71,65.59,65.71,20100.0,41.4934,41.563,41.4871,41.563,20100.0
2011-08-15 14:05:00,65.7,65.72,65.66,65.7,21400.0,41.5567,41.5693,41.5314,41.5567,21400.0
2011-08-15 14:10:00,65.7,65.7,65.64,65.7,21000.0,41.5567,41.5567,41.5187,41.5567,21000.0
2011-08-15 14:15:00,65.69,65.75,65.69,65.7,30100.0,41.5503,41.5883,41.5503,41.5567,30100.0
2011-08-15 14:20:00,65.71,65.84,65.71,65.79,46900.0,41.563,41.6452,41.563,41.6136,46900.0
2011-08-15 14:25:00,65.8,65.85,65.75,65.83,31300.0,41.6199,41.6515,41.5883,41.6389,31300.0
2011-08-15 14:30:00,65.82,65.88,65.7,65.73,88400.0,41.6326,41.6705,41.5567,41.5756,88400.0
2011-08-15 14:35:00,65.73,65.75,65.66,65.68,44200.0,41.5756,41.5883,41.5314,41.544,44200.0
2011-08-15 14:40:00,65.68,65.81,65.68,65.73,32700.0,41.544,41.6262,41.544,41.5756,32700.0
2011-08-15 14:45:00,65.73,65.79,65.72,65.78,27200.0,41.5756,41.6136,41.5693,41.6073,27200.0
2011-08-15 14:50:00,65.76,65.79,65.68,65.72,48000.0,41.5946,41.6136,41.544,41.5693,48000.0
2011-08-15 14:55:00,65.72,65.77,65.7,65.77,26900.0,41.5693,41.6009,41.5567,41.6009,26900.0
2011-08-15 15:00:00,65.77,65.78,65.7,65.78,28100.0,41.6009,41.6073,41.5567,41.6073,28100.0
2011-08-15 15:05:00,65.79,65.84,65.77,65.78,37600.0,41.6136,41.6452,41.6009,41.6073,37600.0
2011-08-15 15:10:00,65.78,65.78,65.69,65.75,33300.0,41.6073,41.6073,41.5503,41.5883,33300.0
2011-08-15 15:15:00,65.75,65.77,65.71,65.73,30200.0,41.5883,41.6009,41.563,41.5756,30200.0
2011-08-15 15:20:00,65.73,65.84,65.66,65.66,52200.0,41.5756,41.6452,41.5314,41.5314,52200.0
2011-08-15 15:25:00,65.65,65.71,65.53,65.57,51900.0,41.525,41.563,41.4491,41.4744,51900.0
2011-08-15 15:30:00,65.57,65.7,65.54,65.66,68500.0,41.4744,41.5567,41.4555,41.5314,68500.0
2011-08-15 15:35:00,65.67,65.73,65.63,65.69,71800.0,41.5377,41.5756,41.5124,41.5503,71800.0
2011-08-15 15:40:00,65.7,65.77,65.68,65.77,62000.0,41.5567,41.6009,41.544,41.6009,62000.0
2011-08-15 15:45:00,65.77,65.86,65.75,65.86,127700.0,41.6009,41.6579,41.5883,41.6579,127700.0
2011-08-15 15:50:00,65.86,65.9,65.8,65.82,122100.0,41.6579,41.6832,41.6199,41.6326,122100.0
2011-08-15 15:55:00,65.83,65.96,65.79,65.85,342200.0,41.6389,41.7211,41.6136,41.6515,342200.0
2011-08-16 09:30:00,65.12,65.35,64.74,65.28,118700.0,41.1898,41.3353,40.9494,41.291,118700.0
2011-08-16 09:35:00,65.32,65.61,65.32,65.59,87400.0,41.3163,41.4997,41.3163,41.4871,87400.0
2011-08-16 09:40:00,65.57,65.57,65.39,65.4,49800.0,41.4744,41.4744,41.3606,41.3669,49800.0
2011-08-16 09:45:00,65.41,65.44,65.2,65.21,60100.0,41.3732,41.3922,41.2404,41.2467,60100.0
2011-08-16 09:50:00,65.2,65.25,65.03,65.08,61500.0,41.2404,41.272,41.1329,41.1645,61500.0
2011-08-16 09:55:00,65.09,65.23,65.04,65.16,56500.0,41.1708,41.2594,41.1392,41.2151,56500.0
2011-08-16 10:00:00,65.13,65.28,65.06,65.16,59300.0,41.1961,41.291,41.1518,41.2151,59300.0
2011-08-16 10:05:00,65.16,65.18,65.01,65.08,61700.0,41.2151,41.2278,41.1202,41.1645,61700.0
2011-08-16 10:10:00,65.08,65.23,65.08,65.17,36900.0,41.1645,41.2594,41.1645,41.2214,36900.0
2011-08-16 10:15:00,65.16,65.31,65.08,65.18,70800.0,41.2151,41.31,41.1645,41.2278,70800.0
2011-08-16 10:20:00,65.18,65.25,65.09,65.23,63000.0,41.2278,41.272,41.1708,41.2594,63000.0
2011-08-16 10:25:00,65.24,65.35,65.14,65.26,78600.0,41.2657,41.3353,41.2025,41.2784,78600.0
2011-08-16 10:30:00,65.28,65.32,65.21,65.32,36800.0,41.291,41.3163,41.2467,41.3163,36800.0
2011-08-16 10:35:00,65.3,65.34,65.24,65.28,72800.0,41.3037,41.329,41.2657,41.291,72800.0
2011-08-16 10:40:00,65.27,65.31,65.24,65.28,54200.0,41.2847,41.31,41.2657,41.291,54200.0
2011-08-16 10:45:00,65.29,65.38,65.24,65.38,104000.0,41.2973,41.3543,41.2657,41.3543,104000.0
2011-08-16 10:50:00,65.38,65.38,65.32,65.35,24500.0,41.3543,41.3543,41.3163,41.3353,24500.0
2011-08-16 10:55:00,65.37,65.39,65.31,65.37,27700.0,41.3479,41.3606,41.31,41.3479,27700.0
2011-08-16 11:00:00,65.35,65.41,65.29,65.4,46300.0,41.3353,41.3732,41.2973,41.3669,46300.0
2011-08-16 11:05:00,65.42,65.46,65.31,65.32,43400.0,41.3796,41.4049,41.31,41.3163,43400.0
2011-08-16 11:10:00,65.31,65.45,65.29,65.34,42300.0,41.31,41.3985,41.2973,41.329,42300.0
2011-08-16 11:15:00,65.33,65.34,65.22,65.28,20600.0,41.3226,41.329,41.2531,41.291,20600.0
2011-08-16 11:20:00,65.27,65.31,65.2,65.24,28000.0,41.2847,41.31,41.2404,41.2657,28000.0
2011-08-16 11:25:00,65.25,65.33,65.24,65.31,49500.0,41.272,41.3226,41.2657,41.31,49500.0
2011-08-16 11:30:00,65.3,65.35,65.22,65.26,78400.0,41.3037,41.3353,41.2531,41.2784,78400.0
2011-08-16 11:35:00,65.27,65.38,65.27,65.35,42600.0,41.2847,41.3543,41.2847,41.3353,42600.0
2011-08-16 11:40:00,65.35,65.4,65.31,65.4,89000.0,41.3353,41.3669,41.31,41.3669,89000.0
2011-08-16 11:45:00,65.4,65.41,65.34,65.4,63200.0,41.3669,41.3732,41.329,41.3669,63200.0
2011-08-16 11:50:00,65.41,65.41,65.3,65.34,69600.0,41.3732,41.3732,41.3037,41.329,69600.0
2011-08-16 11:55:00,65.36,65.36,65.22,65.24,50600.0,41.3416,41.3416,41.2531,41.2657,50600.0
2011-08-16 12:00:00,65.24,65.33,65.22,65.28,38400.0,41.2657,41.3226,41.2531,41.291,38400.0
2011-08-16 12:05:00,65.29,65.39,65.18,65.39,59900.0,41.2973,41.3606,41.2278,41.3606,59900.0
2011-08-16 12:10:00,65.4,65.51,65.09,65.34,158800.0,41.3669,41.4365,41.1708,41.329,158800.0
2011-08-16 12:15:00,65.33,65.43,65.21,65.27,96500.0,41.3226,41.3859,41.2467,41.2847,96500.0
2011-08-16 12:20:00,65.27,65.49,65.19,65.31,82800.0,41.2847,41.4238,41.2341,41.31,82800.0
2011-08-16 12:25:00,65.33,65.35,65.03,65.12,135700.0,41.3226,41.3353,41.1329,41.1898,135700.0
2011-08-16 12:30:00,65.1,65.19,65.0,65.14,82400.0,41.1771,41.2341,41.1139,41.2025,82400.0
2011-08-16 12:35:00,65.17,65.27,65.1,65.17,30600.0,41.2214,41.2847,41.1771,41.2214,30600.0
2011-08-16 12:40:00,65.17,65.27,65.09,65.13,30600.0,41.2214,41.2847,41.1708,41.1961,30600.0
2011-08-16 12:45:00,65.14,65.16,64.9,64.99,69500.0,41.2025,41.2151,41.0506,41.1076,69500.0
2011-08-16 12:50:00,65.01,65.08,64.96,65.0,53900.0,41.1202,41.1645,41.0886,41.1139,53900.0
2011-08-16 12:55:00,64.99,65.02,64.89,64.94,75900.0,41.1076,41.1265,41.0443,41.0759,75900.0
2011-08-16 13:00:00,64.94,64.95,64.69,64.73,84300.0,41.0759,41.0823,40.9178,40.9431,84300.0
2011-08-16 13:05:00,64.75,64.75,64.5,64.72,94700.0,40.9558,40.9558,40.7976,40.9368,94700.0
2011-08-16 13:10:00,64.71,64.78,64.63,64.72,42200.0,40.9305,40.9747,40.8799,40.9368,42200.0
2011-08-16 13:15:00,64.73,64.79,64.71,64.76,35400.0,40.9431,40.9811,40.9305,40.9621,35400.0
2011-08-16 13:20:00,64.76,64.76,64.66,64.73,61900.0,40.9621,40.9621,40.8988,40.9431,61900.0
2011-08-16 13:25:00,64.73,64.77,64.63,64.65,71600.0,40.9431,40.9684,40.8799,40.8925,71600.0
2011-08-16 13:30:00,64.65,64.77,64.59,64.73,83200.0,40.8925,40.9684,40.8546,40.9431,83200.0
2011-08-16 13:35:00,64.73,64.79,64.67,64.72,33400.0,40.9431,40.9811,40.9052,40.9368,33400.0
2011-08-16 13:40:00,64.72,64.76,64.63,64.66,49500.0,40.9368,40.9621,40.8799,40.8988,49500.0
2011-08-16 13:45:00,64.65,64.75,64.61,64.7,30800.0,40.8925,40.9558,40.8672,40.9241,30800.0
2011-08-16 13:50:00,64.69,64.92,64.69,64.91,78900.0,40.9178,41.0633,40.9178,41.057,78900.0
2011-08-16 13:55:00,64.92,64.92,64.83,64.84,35800.0,41.0633,41.0633,41.0064,41.0127,35800.0
2011-08-16 14:00:00,64.84,65.02,64.82,64.91,56900.0,41.0127,41.1265,41.0,41.057,56900.0
2011-08-16 14:05:00,64.9,65.0,64.89,64.94,55600.0,41.0506,41.1139,41.0443,41.0759,55600.0
2011-08-16 14:10:00,64.95,65.08,64.92,64.99,99600.0,41.0823,41.1645,41.0633,41.1076,99600.0
2011-08-16 14:15:00,65.0,65.03,64.95,65.0,46500.0,41.1139,41.1329,41.0823,41.1139,46500.0
2011-08-16 14:20:00,65.02,65.04,64.88,64.88,37100.0,41.1265,41.1392,41.038,41.038,37100.0
2011-08-16 14:25:00,64.89,64.93,64.83,64.89,31600.0,41.0443,41.0696,41.0064,41.0443,31600.0
2011-08-16 14:30:00,64.88,64.96,64.78,64.81,40600.0,41.038,41.0886,40.9747,40.9937,40600.0
2011-08-16 14:35:00,64.81,64.86,64.67,64.71,59900.0,40.9937,41.0253,40.9052,40.9305,59900.0
2011-08-16 14:40:00,64.72,64.79,64.7,64.79,31000.0,40.9368,40.9811,40.9241,40.9811,31000.0
2011-08-16 14:45:00,64.79,64.84,64.73,64.83,26200.0,40.9811,41.0127,40.9431,41.0064,26200.0
2011-08-16 14:50:00,64.84,64.86,64.66,64.69,49800.0,41.0127,41.0253,40.8988,40.9178,49800.0
2011-08-16 14:55:00,64.7,64.75,64.65,64.67,54100.0,40.9241,40.9558,40.8925,40.9052,54100.0
2011-08-16 15:00:00,64.67,64.76,64.64,64.72,66300.0,40.9052,40.9621,40.8862,40.9368,66300.0
2011-08-16 15:05:00,64.73,64.85,64.72,64.8,73800.0,40.9431,41.019,40.9368,40.9874,73800.0
2011-08-16 15:10:00,64.79,64.81,64.76,64.77,93000.0,40.9811,40.9937,40.9621,40.9684,93000.0
2011-08-16 15:15:00,64.77,64.94,64.76,64.94,80800.0,40.9684,41.0759,40.9621,41.0759,80800.0
2011-08-16 15:20:00,64.94,65.02,64.91,65.02,62000.0,41.0759,41.1265,41.057,41.1265,62000.0
2011-08-16 15:25:00,65.03,65.29,65.03,65.29,89700.0,41.1329,41.2973,41.1329,41.2973,89700.0
2011-08-16 15:30:00,65.29,65.3,65.16,65.21,70900.0,41.2973,41.3037,41.2151,41.2467,70900.0
2011-08-16 15:35:00,65.21,65.26,65.21,65.24,97900.0,41.2467,41.2784,41.2467,41.2657,97900.0
2011-08-16 15:40:00,65.24,65.36,65.22,65.31,188000.0,41.2657,41.3416,41.2531,41.31,188000.0
2011-08-16 15:45:00,65.33,65.36,65.15,65.28,242600.0,41.3226,41.3416,41.2088,41.291,242600.0
2011-08-16 15:50:00,65.28,65.28,65.14,65.17,170200.0,41.291,41.291,41.2025,41.2214,170200.0
2011-08-16 15:55:00,65.17,65.21,65.12,65.18,264200.0,41.2214,41.2467,41.1898,41.2278,264200.0
2011-08-17 09:30:00,65.42,65.65,65.25,65.55,48200.0,41.3796,41.525,41.272,41.4618,48200.0
2011-08-17 09:35:00,65.53,65.8,65.46,65.77,39600.0,41.4491,41.6199,41.4049,41.6009,39600.0
2011-08-17 09:40:00,65.75,65.88,65.65,65.69,41800.0,41.5883,41.6705,41.525,41.5503,41800.0
2011-08-17 09:45:00,65.69,65.9,65.69,65.85,67100.0,41.5503,41.6832,41.5503,41.6515,67100.0
2011-08-17 09:50:00,65.85,66.06,65.83,65.94,60500.0,41.6515,41.7844,41.6389,41.7085,60500.0
2011-08-17 09:55:00,65.93,65.94,65.67,65.73,59100.0,41.7021,41.7085,41.5377,41.5756,59100.0
2011-08-17 10:00:00,65.73,65.78,65.65,65.68,67800.0,41.5756,41.6073,41.525,41.544,67800.0
2011-08-17 10:05:00,65.67,65.71,65.63,65.66,43300.0,41.5377,41.563,41.5124,41.5314,43300.0
2011-08-17 10:10:00,65.67,65.72,65.61,65.7,88600.0,41.5377,41.5693,41.4997,41.5567,88600.0
2011-08-17 10:15:00,65.71,65.8,65.68,65.79,36700.0,41.563,41.6199,41.544,41.6136,36700.0
2011-08-17 10:20:00,65.79,65.88,65.72,65.75,46800.0,41.6136,41.6705,41.5693,41.5883,46800.0
2011-08-17 10:25:00,65.75,65.92,65.75,65.92,36300.0,41.5883,41.6958,41.5883,41.6958,36300.0
2011-08-17 10:30:00,65.9,65.92,65.7,65.7,44800.0,41.6832,41.6958,41.5567,41.5567,44800.0
2011-08-17 10:35:00,65.72,65.77,65.68,65.72,41000.0,41.5693,41.6009,41.544,41.5693,41000.0
2011-08-17 10:40:00,65.71,65.75,65.66,65.66,52700.0,41.563,41.5883,41.5314,41.5314,52700.0
2011-08-17 10:45:00,65.67,65.68,65.51,65.56,84800.0,41.5377,41.544,41.4365,41.4681,84800.0
2011-08-17 10:50:00,65.56,65.6,65.34,65.4,108800.0,41.4681,41.4934,41.329,41.3669,108800.0
2011-08-17 10:55:00,65.39,65.48,65.37,65.42,45500.0,41.3606,41.4175,41.3479,41.3796,45500.0
2011-08-17 11:00:00,65.41,65.52,65.4,65.49,73100.0,41.3732,41.4428,41.3669,41.4238,73100.0
2011-08-17 11:05:00,65.5,65.54,65.44,65.44,34000.0,41.4302,41.4555,41.3922,41.3922,34000.0
2011-08-17 11:10:00,65.44,65.55,65.44,65.55,61900.0,41.3922,41.4618,41.3922,41.4618,61900.0
2011-08-17 11:15:00,65.54,65.57,65.44,65.44,89700.0,41.4555,41.4744,41.3922,41.3922,89700.0
2011-08-17 11:20:00,65.45,65.5,65.45,65.46,17700.0,41.3985,41.4302,41.3985,41.4049,17700.0
2011-08-17 11:25:00,65.46,65.46,65.4,65.45,48000.0,41.4049,41.4049,41.3669,41.3985,48000.0
2011-08-17 11:30:00,65.45,65.54,65.44,65.5,62600.0,41.3985,41.4555,41.3922,41.4302,62600.0
2011-08-17 11:35:00,65.51,65.55,65.46,65.53,92200.0,41.4365,41.4618,41.4049,41.4491,92200.0
2011-08-17 11:40:00,65.52,65.56,65.45,65.51,78100.0,41.4428,41.4681,41.3985,41.4365,78100.0
2011-08-17 11:45:00,65.5,65.56,65.49,65.54,61800.0,41.4302,41.4681,41.4238,41.4555,61800.0
2011-08-17 11:50:00,65.54,65.58,65.49,65.52,43000.0,41.4555,41.4808,41.4238,41.4428,43000.0
2011-08-17 11:55:00,65.51,65.52,65.36,65.47,58100.0,41.4365,41.4428,41.3416,41.4112,58100.0
2011-08-17 12:00:00,65.47,65.47,65.34,65.35,76000.0,41.4112,41.4112,41.329,41.3353,76000.0
2011-08-17 12:05:00,65.34,65.37,65.25,65.34,197300.0,41.329,41.3479,41.272,41.329,197300.0
2011-08-17 12:10:00,65.33,65.36,65.26,65.32,35600.0,41.3226,41.3416,41.2784,41.3163,35600.0
2011-08-17 12:15:00,65.32,65.36,65.25,65.25,82500.0,41.3163,41.3416,41.272,41.272,82500.0
2011-08-17 12:20:00,65.26,65.27,65.19,65.24,125500.0,41.2784,41.2847,41.2341,41.2657,125500.0
2011-08-17 12:25:00,65.24,65.27,65.18,65.25,33300.0,41.2657,41.2847,41.2278,41.272,33300.0
2011-08-17 12:30:00,65.24,65.29,65.23,65.25,60500.0,41.2657,41.2973,41.2594,41.272,60500.0
2011-08-17 12:35:00,65.25,65.28,65.15,65.17,24300.0,41.272,41.291,41.2088,41.2214,24300.0
2011-08-17 12:40:00,65.18,65.22,65.15,65.16,22000.0,41.2278,41.2531,41.2088,41.2151,22000.0
2011-08-17 12:45:00,65.17,65.2,65.09,65.2,50400.0,41.2214,41.2404,41.1708,41.2404,50400.0
2011-08-17 12:50:00,65.2,65.21,65.05,65.1,47300.0,41.2404,41.2467,41.1455,41.1771,47300.0
2011-08-17 12:55:00,65.09,65.09,64.94,64.98,53600.0,41.1708,41.1708,41.0759,41.1012,53600.0
2011-08-17 13:00:00,64.97,64.99,64.84,64.91,78600.0,41.0949,41.1076,41.0127,41.057,78600.0
2011-08-17 13:05:00,64.91,64.93,64.8,64.86,57400.0,41.057,41.0696,40.9874,41.0253,57400.0
2011-08-17 13:10:00,64.87,64.93,64.86,64.9,41600.0,41.0317,41.0696,41.0253,41.0506,41600.0
2011-08-17 13:15:00,64.89,64.9,64.8,64.81,39800.0,41.0443,41.0506,40.9874,40.9937,39800.0
2011-08-17 13:20:00,64.82,64.84,64.66,64.74,76500.0,41.0,41.0127,40.8988,40.9494,76500.0
2011-08-17 13:25:00,64.73,64.73,64.58,64.68,47600.0,40.9431,40.9431,40.8482,40.9115,47600.0
2011-08-17 13:30:00,64.68,64.8,64.66,64.66,27900.0,40.9115,40.9874,40.8988,40.8988,27900.0
2011-08-17 13:35:00,64.67,64.76,64.64,64.72,32300.0,40.9052,40.9621,40.8862,40.9368,32300.0
2011-08-17 13:40:00,64.7,64.7,64.53,64.64,69900.0,40.9241,40.9241,40.8166,40.8862,69900.0
2011-08-17 13:45:00,64.64,64.76,64.63,64.76,44500.0,40.8862,40.9621,40.8799,40.9621,44500.0
2011-08-17 13:50:00,64.77,64.84,64.7,64.83,31600.0,40.9684,41.0127,40.9241,41.0064,31600.0
2011-08-17 13:55:00,64.84,64.84,64.76,64.83,33000.0,41.0127,41.0127,40.9621,41.0064,33000.0
2011-08-17 14:00:00,64.84,64.98,64.84,64.89,29700.0,41.0127,41.1012,41.0127,41.0443,29700.0
2011-08-17 14:05:00,64.88,64.95,64.86,64.95,23200.0,41.038,41.0823,41.0253,41.0823,23200.0
2011-08-17 14:10:00,64.95,65.05,64.95,65.01,30300.0,41.0823,41.1455,41.0823,41.1202,30300.0
2011-08-17 14:15:00,65.01,65.15,65.0,65.15,36500.0,41.1202,41.2088,41.1139,41.2088,36500.0
2011-08-17 14:20:00,65.14,65.16,65.04,65.05,46000.0,41.2025,41.2151,41.1392,41.1455,46000.0
2011-08-17 14:25:00,65.05,65.05,64.9,64.94,33900.0,41.1455,41.1455,41.0506,41.0759,33900.0
2011-08-17 14:30:00,64.94,65.01,64.89,64.89,39900.0,41.0759,41.1202,41.0443,41.0443,39900.0
2011-08-17 14:35:00,64.89,64.9,64.8,64.8,47300.0,41.0443,41.0506,40.9874,40.9874,47300.0
2011-08-17 14:40:00,64.79,64.97,64.78,64.94,47100.0,40.9811,41.0949,40.9747,41.0759,47100.0
2011-08-17 14:45:00,64.95,64.96,64.85,64.93,31200.0,41.0823,41.0886,41.019,41.0696,31200.0
2011-08-17 14:50:00,64.92,65.01,64.87,64.99,27300.0,41.0633,41.1202,41.0317,41.1076,27300.0
2011-08-17 14:55:00,65.0,65.09,64.98,65.06,32200.0,41.1139,41.1708,41.1012,41.1518,32200.0
2011-08-17 15:00:00,65.06,65.06,64.95,64.98,42400.0,41.1518,41.1518,41.0823,41.1012,42400.0
2011-08-17 15:05:00,64.98,65.12,64.97,65.12,39800.0,41.1012,41.1898,41.0949,41.1898,39800.0
2011-08-17 15:10:00,65.12,65.2,65.07,65.08,60500.0,41.1898,41.2404,41.1582,41.1645,60500.0
2011-08-17 15:15:00,65.07,65.07,64.96,65.06,76800.0,41.1582,41.1582,41.0886,41.1518,76800.0
2011-08-17 15:20:00,65.05,65.09,64.98,65.05,80400.0,41.1455,41.1708,41.1012,41.1455,80400.0
2011-08-17 15:25:00,65.05,65.07,64.95,64.99,46500.0,41.1455,41.1582,41.0823,41.1076,46500.0
2011-08-17 15:30:00,65.0,65.06,64.96,64.97,66000.0,41.1139,41.1518,41.0886,41.0949,66000.0
2011-08-17 15:35:00,64.97,64.99,64.87,64.87,97500.0,41.0949,41.1076,41.0317,41.0317,97500.0
2011-08-17 15:40:00,64.88,65.0,64.87,65.0,142100.0,41.038,41.1139,41.0317,41.1139,142100.0
2011-08-17 15:45:00,64.98,65.07,64.9,65.07,177900.0,41.1012,41.1582,41.0506,41.1582,177900.0
2011-08-17 15:50:00,65.07,65.09,64.91,64.95,123600.0,41.1582,41.1708,41.057,41.0823,123600.0
2011-08-17 15:55:00,64.95,65.11,64.95,65.09,274400.0,41.0823,41.1835,41.0823,41.1708,274400.0
2011-08-18 09:30:00,63.25,63.31,62.96,63.07,132700.0,40.341,40.3793,40.1561,40.2262,132700.0
2011-08-18 09:35:00,63.05,63.13,62.7,62.77,269300.0,40.2135,40.2645,39.9902,40.0349,269300.0
2011-08-18 09:40:00,62.82,62.89,62.41,62.43,159700.0,40.0668,40.1114,39.8053,39.818,159700.0
2011-08-18 09:45:00,62.43,62.45,62.13,62.33,128300.0,39.818,39.8308,39.6267,39.7542,128300.0
2011-08-18 09:50:00,62.32,62.53,62.21,62.24,135900.0,39.7479,39.8818,39.6777,39.6968,135900.0
2011-08-18 09:55:00,62.23,62.29,62.1,62.18,159100.0,39.6905,39.7287,39.6075,39.6586,159100.0
2011-08-18 10:00:00,62.17,62.18,61.24,61.75,323200.0,39.6522,39.6586,39.059,39.3843,323200.0
2011-08-18 10:05:00,61.74,61.76,61.27,61.71,235300.0,39.3779,39.3907,39.0782,39.3588,235300.0
2011-08-18 10:10:00,61.7,61.84,61.53,61.83,122200.0,39.3524,39.4417,39.244,39.4353,122200.0
2011-08-18 10:15:00,61.82,62.16,61.76,62.04,111800.0,39.429,39.6458,39.3907,39.5693,111800.0
2011-08-18 10:20:00,62.05,62.22,61.91,62.21,127800.0,39.5757,39.6841,39.4864,39.6777,127800.0
2011-08-18 10:25:00,62.21,62.37,62.11,62.13,88900.0,39.6777,39.7798,39.6139,39.6267,88900.0
2011-08-18 10:30:00,62.14,62.18,61.97,62.02,94500.0,39.6331,39.6586,39.5246,39.5565,94500.0
2011-08-18 10:35:00,62.02,62.18,62.02,62.15,85300.0,39.5565,39.6586,39.5565,39.6394,85300.0
2011-08-18 10:40:00,62.15,62.15,61.92,62.05,100900.0,39.6394,39.6394,39.4927,39.5757,100900.0
2011-08-18 10:45:00,62.02,62.2,61.96,62.17,58500.0,39.5565,39.6713,39.5183,39.6522,58500.0
2011-08-18 10:50:00,62.19,62.37,62.19,62.34,60600.0,39.6649,39.7798,39.6649,39.7606,60600.0
2011-08-18 10:55:00,62.33,62.4,62.19,62.38,67500.0,39.7542,39.7989,39.6649,39.7861,67500.0
2011-08-18 11:00:00,62.38,62.42,62.13,62.18,74100.0,39.7861,39.8116,39.6267,39.6586,74100.0
2011-08-18 11:05:00,62.18,62.2,61.96,61.98,63700.0,39.6586,39.6713,39.5183,39.531,63700.0
2011-08-18 11:10:00,61.97,62.14,61.94,62.06,74100.0,39.5246,39.6331,39.5055,39.582,74100.0
2011-08-18 11:15:00,62.05,62.11,61.89,62.07,77700.0,39.5757,39.6139,39.4736,39.5884,77700.0
2011-08-18 11:20:00,62.06,62.12,61.93,62.08,42200.0,39.582,39.6203,39.4991,39.5948,42200.0
2011-08-18 11:25:00,62.08,62.18,62.06,62.15,37200.0,39.5948,39.6586,39.582,39.6394,37200.0
2011-08-18 11:30:00,62.15,62.42,62.09,62.38,115200.0,39.6394,39.8116,39.6012,39.7861,115200.0
2011-08-18 11:35:00,62.36,62.55,62.35,62.5,53900.0,39.7734,39.8946,39.767,39.8627,53900.0
2011-08-18 11:40:00,62.51,62.54,62.38,62.43,55700.0,39.869,39.8882,39.7861,39.818,55700.0
2011-08-18 11:45:00,62.44,62.57,62.42,62.52,40900.0,39.8244,39.9073,39.8116,39.8754,40900.0
2011-08-18 11:50:00,62.51,62.53,62.37,62.47,39500.0,39.869,39.8818,39.7798,39.8435,39500.0
2011-08-18 11:55:00,62.48,62.53,62.41,62.44,38100.0,39.8499,39.8818,39.8053,39.8244,38100.0
2011-08-18 12:00:00,62.43,62.46,62.16,62.22,71200.0,39.818,39.8372,39.6458,39.6841,71200.0
2011-08-18 12:05:00,62.23,62.39,62.23,62.34,50700.0,39.6905,39.7925,39.6905,39.7606,50700.0
2011-08-18 12:10:00,62.35,62.55,62.28,62.43,41300.0,39.767,39.8946,39.7224,39.818,41300.0
2011-08-18 12:15:00,62.45,62.57,62.4,62.48,36900.0,39.8308,39.9073,39.7989,39.8499,36900.0
2011-08-18 12:20:00,62.48,62.51,62.38,62.38,39400.0,39.8499,39.869,39.7861,39.7861,39400.0
2011-08-18 12:25:00,62.4,62.42,62.31,62.36,26400.0,39.7989,39.8116,39.7415,39.7734,26400.0
2011-08-18 12:30:00,62.36,62.42,62.27,62.33,36700.0,39.7734,39.8116,39.716,39.7542,36700.0
2011-08-18 12:35:00,62.33,62.34,62.22,62.27,24900.0,39.7542,39.7606,39.6841,39.716,24900.0
2011-08-18 12:40:00,62.27,62.34,62.24,62.29,50300.0,39.716,39.7606,39.6968,39.7287,50300.0
2011-08-18 12:45:00,62.29,62.33,62.24,62.26,37800.0,39.7287,39.7542,39.6968,39.7096,37800.0
2011-08-18 12:50:00,62.27,62.28,62.17,62.18,31100.0,39.716,39.7224,39.6522,39.6586,31100.0
2011-08-18 12:55:00,62.18,62.21,62.16,62.2,23300.0,39.6586,39.6777,39.6458,39.6713,23300.0
2011-08-18 13:00:00,62.2,62.3,62.18,62.28,34800.0,39.6713,39.7351,39.6586,39.7224,34800.0
2011-08-18 13:05:00,62.28,62.3,62.05,62.06,78000.0,39.7224,39.7351,39.5757,39.582,78000.0
2011-08-18 13:10:00,62.06,62.12,62.01,62.03,58900.0,39.582,39.6203,39.5501,39.5629,58900.0
2011-08-18 13:15:00,62.03,62.15,62.02,62.15,39500.0,39.5629,39.6394,39.5565,39.6394,39500.0
2011-08-18 13:20:00,62.15,62.21,62.13,62.16,21100.0,39.6394,39.6777,39.6267,39.6458,21100.0
2011-08-18 13:25:00,62.17,62.23,62.17,62.19,49200.0,39.6522,39.6905,39.6522,39.6649,49200.0
2011-08-18 13:30:00,62.21,62.26,62.0,62.0,67400.0,39.6777,39.7096,39.5438,39.5438,67400.0
2011-08-18 13:35:00,61.99,62.09,61.89,61.89,108200.0,39.5374,39.6012,39.4736,39.4736,108200.0
2011-08-18 13:40:00,61.89,61.95,61.8,61.91,98100.0,39.4736,39.5119,39.4162,39.4864,98100.0
2011-08-18 13:45:00,61.92,62.04,61.88,62.04,26700.0,39.4927,39.5693,39.4672,39.5693,26700.0
2011-08-18 13:50:00,62.04,62.12,61.98,61.99,31400.0,39.5693,39.6203,39.531,39.5374,31400.0
2011-08-18 13:55:00,61.99,61.99,61.72,61.83,64900.0,39.5374,39.5374,39.3652,39.4353,64900.0
2011-08-18 14:00:00,61.83,62.26,61.82,62.12,127100.0,39.4353,39.7096,39.429,39.6203,127100.0
2011-08-18 14:05:00,62.12,62.13,62.01,62.01,33800.0,39.6203,39.6267,39.5501,39.5501,33800.0
2011-08-18 14:10:00,62.02,62.05,61.83,61.9,62700.0,39.5565,39.5757,39.4353,39.48,62700.0
2011-08-18 14:15:00,61.91,62.16,61.88,62.12,48600.0,39.4864,39.6458,39.4672,39.6203,48600.0
2011-08-18 14:20:00,62.12,62.28,62.09,62.28,52900.0,39.6203,39.7224,39.6012,39.7224,52900.0
2011-08-18 14:25:00,62.28,62.28,62.15,62.17,45100.0,39.7224,39.7224,39.6394,39.6522,45100.0
2011-08-18 14:30:00,62.17,62.25,62.12,62.25,68500.0,39.6522,39.7032,39.6203,39.7032,68500.0
2011-08-18 14:35:00,62.24,62.37,62.22,62.32,89400.0,39.6968,39.7798,39.6841,39.7479,89400.0
2011-08-18 14:40:00,62.3,62.3,62.11,62.14,52900.0,39.7351,39.7351,39.6139,39.6331,52900.0
2011-08-18 14:45:00,62.14,62.15,62.02,62.07,35900.0,39.6331,39.6394,39.5565,39.5884,35900.0
2011-08-18 14:50:00,62.07,62.07,61.88,61.99,68100.0,39.5884,39.5884,39.4672,39.5374,68100.0
2011-08-18 14:55:00,61.99,62.12,61.89,61.91,89900.0,39.5374,39.6203,39.4736,39.4864,89900.0
2011-08-18 15:00:00,61.9,61.94,61.63,61.63,131800.0,39.48,39.5055,39.3078,39.3078,131800.0
2011-08-18 15:05:00,61.64,61.87,61.64,61.73,231300.0,39.3142,39.4609,39.3142,39.3716,231300.0
2011-08-18 15:10:00,61.72,61.89,61.71,61.81,68300.0,39.3652,39.4736,39.3588,39.4226,68300.0
2011-08-18 15:15:00,61.81,61.86,61.63,61.8,72500.0,39.4226,39.4545,39.3078,39.4162,72500.0
2011-08-18 15:20:00,61.81,61.9,61.68,61.68,93900.0,39.4226,39.48,39.3397,39.3397,93900.0
2011-08-18 15:25:00,61.67,61.9,61.64,61.9,106500.0,39.3333,39.48,39.3142,39.48,106500.0
2011-08-18 15:30:00,61.9,61.95,61.81,61.93,140700.0,39.48,39.5119,39.4226,39.4991,140700.0
2011-08-18 15:35:00,61.93,61.95,61.78,61.88,185000.0,39.4991,39.5119,39.4034,39.4672,185000.0
2011-08-18 15:40:00,61.88,61.89,61.76,61.76,243000.0,39.4672,39.4736,39.3907,39.3907,243000.0
2011-08-18 15:45:00,61.76,62.02,61.75,61.99,380400.0,39.3907,39.5565,39.3843,39.5374,380400.0
2011-08-18 15:50:00,61.98,62.34,61.96,62.33,341700.0,39.531,39.7606,39.5183,39.7542,341700.0
2011-08-18 15:55:00,62.33,62.51,62.24,62.28,636200.0,39.7542,39.869,39.6968,39.7224,636200.0
2011-08-19 09:30:00,61.54,62.01,61.54,61.85,775800.0,39.2504,39.5501,39.2504,39.4481,775800.0
2011-08-19 09:35:00,61.8,62.31,61.71,62.23,79800.0,39.4162,39.7415,39.3588,39.6905,79800.0
2011-08-19 09:40:00,62.19,62.6,62.19,62.48,82900.0,39.6649,39.9264,39.6649,39.8499,82900.0
2011-08-19 09:45:00,62.48,62.48,62.0,62.0,107400.0,39.8499,39.8499,39.5438,39.5438,107400.0
2011-08-19 09:50:00,62.0,62.29,61.88,62.24,94700.0,39.5438,39.7287,39.4672,39.6968,94700.0
2011-08-19 09:55:00,62.25,62.61,62.14,62.53,121600.0,39.7032,39.9328,39.6331,39.8818,121600.0
2011-08-19 10:00:00,62.52,62.76,62.38,62.62,132900.0,39.8754,40.0285,39.7861,39.9392,132900.0
2011-08-19 10:05:00,62.62,62.7,62.15,62.31,85800.0,39.9392,39.9902,39.6394,39.7415,85800.0
2011-08-19 10:10:00,62.34,62.45,62.23,62.24,59200.0,39.7606,39.8308,39.6905,39.6968,59200.0
2011-08-19 10:15:00,62.23,62.72,62.19,62.6,91200.0,39.6905,40.003,39.6649,39.9264,91200.0
2011-08-19 10:20:00,62.6,62.65,62.41,62.53,76300.0,39.9264,39.9583,39.8053,39.8818,76300.0
2011-08-19 10:25:00,62.54,63.06,62.54,62.91,96500.0,39.8882,40.2198,39.8882,40.1242,96500.0
2011-08-19 10:30:00,62.91,63.08,62.83,62.86,177200.0,40.1242,40.2326,40.0731,40.0923,177200.0
2011-08-19 10:35:00,62.87,62.89,62.43,62.48,46300.0,40.0987,40.1114,39.818,39.8499,46300.0
2011-08-19 10:40:00,62.49,62.64,62.43,62.61,72300.0,39.8563,39.952,39.818,39.9328,72300.0
2011-08-19 10:45:00,62.6,62.6,62.28,62.52,51100.0,39.9264,39.9264,39.7224,39.8754,51100.0
2011-08-19 10:50:00,62.53,62.6,62.37,62.55,66700.0,39.8818,39.9264,39.7798,39.8946,66700.0
2011-08-19 10:55:00,62.55,62.63,62.4,62.4,56600.0,39.8946,39.9456,39.7989,39.7989,56600.0
2011-08-19 11:00:00,62.41,62.5,62.29,62.3,73200.0,39.8053,39.8627,39.7287,39.7351,73200.0
2011-08-19 11:05:00,62.3,62.3,62.04,62.04,87800.0,39.7351,39.7351,39.5693,39.5693,87800.0
2011-08-19 11:10:00,62.06,62.11,61.77,61.8,107900.0,39.582,39.6139,39.3971,39.4162,107900.0
2011-08-19 11:15:00,61.79,61.84,61.65,61.77,74100.0,39.4098,39.4417,39.3205,39.3971,74100.0
2011-08-19 11:20:00,61.76,61.96,61.7,61.91,48000.0,39.3907,39.5183,39.3524,39.4864,48000.0
2011-08-19 11:25:00,61.91,61.94,61.85,61.92,49900.0,39.4864,39.5055,39.4481,39.4927,49900.0
2011-08-19 11:30:00,61.9,62.0,61.76,61.8,62600.0,39.48,39.5438,39.3907,39.4162,62600.0
2011-08-19 11:35:00,61.8,61.81,61.6,61.74,77400.0,39.4162,39.4226,39.2886,39.3779,77400.0
2011-08-19 11:40:00,61.74,62.0,61.73,61.97,47200.0,39.3779,39.5438,39.3716,39.5246,47200.0
2011-08-19 11:45:00,61.99,62.07,61.92,62.03,44000.0,39.5374,39.5884,39.4927,39.5629,44000.0
2011-08-19 11:50:00,62.02,62.27,62.02,62.22,18300.0,39.5565,39.716,39.5565,39.6841,18300.0
2011-08-19 11:55:00,62.23,62.32,62.12,62.31,41000.0,39.6905,39.7479,39.6203,39.7415,41000.0
2011-08-19 12:00:00,62.31,62.36,62.18,62.2,31100.0,39.7415,39.7734,39.6586,39.6713,31100.0
2011-08-19 12:05:00,62.19,62.36,62.15,62.17,47000.0,39.6649,39.7734,39.6394,39.6522,47000.0
2011-08-19 12:10:00,62.18,62.23,62.1,62.2,23900.0,39.6586,39.6905,39.6075,39.6713,23900.0
2011-08-19 12:15:00,62.24,62.26,62.13,62.16,27300.0,39.6968,39.7096,39.6267,39.6458,27300.0
2011-08-19 12:20:00,62.17,62.19,61.99,62.02,25200.0,39.6522,39.6649,39.5374,39.5565,25200.0
2011-08-19 12:25:00,62.04,62.25,62.02,62.25,37700.0,39.5693,39.7032,39.5565,39.7032,37700.0
2011-08-19 12:30:00,62.26,62.33,62.22,62.33,26800.0,39.7096,39.7542,39.6841,39.7542,26800.0
2011-08-19 12:35:00,62.32,62.41,62.28,62.28,27600.0,39.7479,39.8053,39.7224,39.7224,27600.0
2011-08-19 12:40:00,62.28,62.38,62.24,62.33,24000.0,39.7224,39.7861,39.6968,39.7542,24000.0
2011-08-19 12:45:00,62.34,62.5,62.32,62.5,33600.0,39.7606,39.8627,39.7479,39.8627,33600.0
2011-08-19 12:50:00,62.5,62.51,62.42,62.51,29800.0,39.8627,39.869,39.8116,39.869,29800.0
2011-08-19 12:55:00,62.51,62.51,62.33,62.37,33300.0,39.869,39.869,39.7542,39.7798,33300.0
2011-08-19 13:00:00,62.35,62.35,62.23,62.3,70500.0,39.767,39.767,39.6905,39.7351,70500.0
2011-08-19 13:05:00,62.3,62.48,62.28,62.46,36900.0,39.7351,39.8499,39.7224,39.8372,36900.0
2011-08-19 13:10:00,62.46,62.56,62.43,62.46,42900.0,39.8372,39.9009,39.818,39.8372,42900.0
2011-08-19 13:15:00,62.46,62.51,62.35,62.48,33400.0,39.8372,39.869,39.767,39.8499,33400.0
2011-08-19 13:20:00,62.47,62.48,62.4,62.4,27000.0,39.8435,39.8499,39.7989,39.7989,27000.0
2011-08-19 13:25:00,62.4,62.43,62.32,62.42,20200.0,39.7989,39.818,39.7479,39.8116,20200.0
2011-08-19 13:30:00,62.41,62.44,62.21,62.22,51000.0,39.8053,39.8244,39.6777,39.6841,51000.0
2011-08-19 13:35:00,62.21,62.33,62.21,62.29,28400.0,39.6777,39.7542,39.6777,39.7287,28400.0
2011-08-19 13:40:00,62.3,62.31,62.06,62.08,38800.0,39.7351,39.7415,39.582,39.5948,38800.0
2011-08-19 13:45:00,62.07,62.3,62.07,62.27,35300.0,39.5884,39.7351,39.5884,39.716,35300.0
2011-08-19 13:50:00,62.28,62.28,62.12,62.15,23800.0,39.7224,39.7224,39.6203,39.6394,23800.0
2011-08-19 13:55:00,62.15,62.29,62.15,62.22,32600.0,39.6394,39.7287,39.6394,39.6841,32600.0
2011-08-19 14:00:00,62.22,62.33,62.14,62.14,30900.0,39.6841,39.7542,39.6331,39.6331,30900.0
2011-08-19 14:05:00,62.13,62.18,61.9,62.06,128100.0,39.6267,39.6586,39.48,39.582,128100.0
2011-08-19 14:10:00,62.07,62.07,61.93,62.03,32200.0,39.5884,39.5884,39.4991,39.5629,32200.0
2011-08-19 14:15:00,62.04,62.04,61.81,61.84,41300.0,39.5693,39.5693,39.4226,39.4417,41300.0
2011-08-19 14:20:00,61.83,61.85,61.7,61.79,69400.0,39.4353,39.4481,39.3524,39.4098,69400.0
2011-08-19 14:25:00,61.78,61.92,61.77,61.86,51700.0,39.4034,39.4927,39.3971,39.4545,51700.0
2011-08-19 14:30:00,61.86,61.88,61.72,61.72,38100.0,39.4545,39.4672,39.3652,39.3652,38100.0
2011-08-19 14:35:00,61.72,61.93,61.72,61.92,52400.0,39.3652,39.4991,39.3652,39.4927,52400.0
2011-08-19 14:40:00,61.92,62.11,61.84,62.11,99500.0,39.4927,39.6139,39.4417,39.6139,99500.0
2011-08-19 14:45:00,62.1,62.1,61.84,61.85,58900.0,39.6075,39.6075,39.4417,39.4481,58900.0
2011-08-19 14:50:00,61.84,61.9,61.71,61.8,89600.0,39.4417,39.48,39.3588,39.4162,89600.0
2011-08-19 14:55:00,61.79,61.85,61.71,61.77,93500.0,39.4098,39.4481,39.3588,39.3971,93500.0
2011-08-19 15:00:00,61.78,61.84,61.66,61.8,121200.0,39.4034,39.4417,39.3269,39.4162,121200.0
2011-08-19 15:05:00,61.81,61.91,61.69,61.77,67000.0,39.4226,39.4864,39.346,39.3971,67000.0
2011-08-19 15:10:00,61.78,61.85,61.69,61.73,54500.0,39.4034,39.4481,39.346,39.3716,54500.0
2011-08-19 15:15:00,61.74,61.78,61.53,61.75,88000.0,39.3779,39.4034,39.244,39.3843,88000.0
2011-08-19 15:20:00,61.75,62.03,61.74,61.93,96800.0,39.3843,39.5629,39.3779,39.4991,96800.0
2011-08-19 15:25:00,61.94,62.05,61.88,61.96,127100.0,39.5055,39.5757,39.4672,39.5183,127100.0
2011-08-19 15:30:00,61.96,61.98,61.76,61.76,116400.0,39.5183,39.531,39.3907,39.3907,116400.0
2011-08-19 15:35:00,61.77,61.91,61.71,61.83,77400.0,39.3971,39.4864,39.3588,39.4353,77400.0
2011-08-19 15:40:00,61.86,61.88,61.72,61.87,90100.0,39.4545,39.4672,39.3652,39.4609,90100.0
2011-08-19 15:45:00,61.85,61.95,61.82,61.92,151600.0,39.4481,39.5119,39.429,39.4927,151600.0
2011-08-19 15:50:00,61.92,62.05,61.78,61.8,227800.0,39.4927,39.5757,39.4034,39.4162,227800.0
2011-08-19 15:55:00,61.8,61.81,61.63,61.71,386800.0,39.4162,39.4226,39.3078,39.3588,386800.0
2011-08-22 09:30:00,62.97,62.97,62.7,62.81,98200.0,40.1624,40.1624,39.9902,40.0604,98200.0
2011-08-22 09:35:00,62.79,63.1,62.71,62.93,90900.0,40.0476,40.2453,39.9966,40.1369,90900.0
2011-08-22 09:40:00,62.93,63.11,62.87,63.06,81700.0,40.1369,40.2517,40.0987,40.2198,81700.0
2011-08-22 09:45:00,63.05,63.1,62.85,63.08,71900.0,40.2135,40.2453,40.0859,40.2326,71900.0
2011-08-22 09:50:00,63.08,63.16,62.86,62.87,54300.0,40.2326,40.2836,40.0923,40.0987,54300.0
2011-08-22 09:55:00,62.88,62.95,62.72,62.78,66600.0,40.105,40.1497,40.003,40.0413,66600.0
2011-08-22 10:00:00,62.78,62.97,62.75,62.91,72500.0,40.0413,40.1624,40.0221,40.1242,72500.0
2011-08-22 10:05:00,62.91,62.91,62.7,62.73,45500.0,40.1242,40.1242,39.9902,40.0094,45500.0
2011-08-22 10:10:00,62.71,62.73,62.59,62.67,50100.0,39.9966,40.0094,39.9201,39.9711,50100.0
2011-08-22 10:15:00,62.65,62.77,62.52,62.74,56800.0,39.9583,40.0349,39.8754,40.0157,56800.0
2011-08-22 10:20:00,62.74,62.78,62.65,62.73,63100.0,40.0157,40.0413,39.9583,40.0094,63100.0
2011-08-22 10:25:00,62.74,62.85,62.54,62.62,75600.0,40.0157,40.0859,39.8882,39.9392,75600.0
2011-08-22 10:30:00,62.62,62.72,62.5,62.51,49000.0,39.9392,40.003,39.8627,39.869,49000.0
2011-08-22 10:35:00,62.53,62.53,62.37,62.43,35300.0,39.8818,39.8818,39.7798,39.818,35300.0
2011-08-22 10:40:00,62.42,62.49,62.33,62.36,31700.0,39.8116,39.8563,39.7542,39.7734,31700.0
2011-08-22 10:45:00,62.37,62.65,62.37,62.54,25100.0,39.7798,39.9583,39.7798,39.8882,25100.0
2011-08-22 10:50:00,62.53,62.68,62.29,62.32,37800.0,39.8818,39.9775,39.7287,39.7479,37800.0
2011-08-22 10:55:00,62.3,62.38,62.17,62.21,34700.0,39.7351,39.7861,39.6522,39.6777,34700.0
2011-08-22 11:00:00,62.16,62.34,62.13,62.28,69700.0,39.6458,39.7606,39.6267,39.7224,69700.0
2011-08-22 11:05:00,62.29,62.38,62.21,62.38,43600.0,39.7287,39.7861,39.6777,39.7861,43600.0
2011-08-22 11:10:00,62.36,62.39,62.19,62.22,49900.0,39.7734,39.7925,39.6649,39.6841,49900.0
2011-08-22 11:15:00,62.21,62.34,62.09,62.16,37500.0,39.6777,39.7606,39.6012,39.6458,37500.0
2011-08-22 11:20:00,62.15,62.19,62.05,62.12,54400.0,39.6394,39.6649,39.5757,39.6203,54400.0
2011-08-22 11:25:00,62.13,62.25,62.08,62.25,40900.0,39.6267,39.7032,39.5948,39.7032,40900.0
2011-08-22 11:30:00,62.25,62.33,62.15,62.18,43900.0,39.7032,39.7542,39.6394,39.6586,43900.0
2011-08-22 11:35:00,62.16,62.19,61.98,62.03,19000.0,39.6458,39.6649,39.531,39.5629,19000.0
2011-08-22 11:40:00,62.04,62.05,61.94,61.98,123900.0,39.5693,39.5757,39.5055,39.531,123900.0
2011-08-22 11:45:00,61.99,62.06,61.98,62.04,121100.0,39.5374,39.582,39.531,39.5693,121100.0
2011-08-22 11:50:00,62.04,62.04,61.8,61.8,56400.0,39.5693,39.5693,39.4162,39.4162,56400.0
2011-08-22 11:55:00,61.81,61.94,61.72,61.91,65800.0,39.4226,39.5055,39.3652,39.4864,65800.0
2011-08-22 12:00:00,61.9,61.95,61.85,61.92,33700.0,39.48,39.5119,39.4481,39.4927,33700.0
2011-08-22 12:05:00,61.91,62.01,61.88,61.99,48600.0,39.4864,39.5501,39.4672,39.5374,48600.0
2011-08-22 12:10:00,61.99,61.99,61.87,61.94,35300.0,39.5374,39.5374,39.4609,39.5055,35300.0
2011-08-22 12:15:00,61.93,61.94,61.81,61.94,37800.0,39.4991,39.5055,39.4226,39.5055,37800.0
2011-08-22 12:20:00,61.94,62.01,61.8,61.82,48800.0,39.5055,39.5501,39.4162,39.429,48800.0
2011-08-22 12:25:00,61.81,61.93,61.77,61.8,60200.0,39.4226,39.4991,39.3971,39.4162,60200.0
2011-08-22 12:30:00,61.79,61.86,61.63,61.65,50300.0,39.4098,39.4545,39.3078,39.3205,50300.0
2011-08-22 12:35:00,61.66,61.71,61.62,61.7,37700.0,39.3269,39.3588,39.3014,39.3524,37700.0
2011-08-22 12:40:00,61.71,61.78,61.67,61.72,77100.0,39.3588,39.4034,39.3333,39.3652,77100.0
2011-08-22 12:45:00,61.73,61.85,61.71,61.8,108000.0,39.3716,39.4481,39.3588,39.4162,108000.0
2011-08-22 12:50:00,61.8,62.04,61.77,62.04,38700.0,39.4162,39.5693,39.3971,39.5693,38700.0
2011-08-22 12:55:00,62.04,62.14,62.01,62.1,52100.0,39.5693,39.6331,39.5501,39.6075,52100.0
2011-08-22 13:00:00,62.09,62.13,61.98,62.12,70100.0,39.6012,39.6267,39.531,39.6203,70100.0
2011-08-22 13:05:00,62.15,62.16,62.07,62.09,26600.0,39.6394,39.6458,39.5884,39.6012,26600.0
2011-08-22 13:10:00,62.09,62.11,62.03,62.05,31300.0,39.6012,39.6139,39.5629,39.5757,31300.0
2011-08-22 13:15:00,62.03,62.13,61.99,62.13,43100.0,39.5629,39.6267,39.5374,39.6267,43100.0
2011-08-22 13:20:00,62.13,62.28,62.11,62.19,28600.0,39.6267,39.7224,39.6139,39.6649,28600.0
2011-08-22 13:25:00,62.17,62.23,62.06,62.08,25900.0,39.6522,39.6905,39.582,39.5948,25900.0
2011-08-22 13:30:00,62.09,62.18,61.95,61.95,33900.0,39.6012,39.6586,39.5119,39.5119,33900.0
2011-08-22 13:35:00,61.95,61.99,61.89,61.99,26500.0,39.5119,39.5374,39.4736,39.5374,26500.0
2011-08-22 13:40:00,61.98,62.08,61.95,62.05,17700.0,39.531,39.5948,39.5119,39.5757,17700.0
2011-08-22 13:45:00,62.04,62.04,61.92,62.01,23100.0,39.5693,39.5693,39.4927,39.5501,23100.0
2011-08-22 13:50:00,62.01,62.05,61.9,61.96,13600.0,39.5501,39.5757,39.48,39.5183,13600.0
2011-08-22 13:55:00,61.97,62.13,61.94,62.13,31100.0,39.5246,39.6267,39.5055,39.6267,31100.0
2011-08-22 14:00:00,62.11,62.17,62.01,62.04,46500.0,39.6139,39.6522,39.5501,39.5693,46500.0
2011-08-22 14:05:00,62.03,62.21,62.02,62.09,22900.0,39.5629,39.6777,39.5565,39.6012,22900.0
2011-08-22 14:10:00,62.1,62.22,62.1,62.17,22300.0,39.6075,39.6841,39.6075,39.6522,22300.0
2011-08-22 14:15:00,62.19,62.31,62.05,62.09,66500.0,39.6649,39.7415,39.5757,39.6012,66500.0
2011-08-22 14:20:00,62.1,62.27,62.1,62.16,34300.0,39.6075,39.716,39.6075,39.6458,34300.0
2011-08-22 14:25:00,62.19,62.24,62.05,62.13,24000.0,39.6649,39.6968,39.5757,39.6267,24000.0
2011-08-22 14:30:00,62.13,62.13,61.99,62.05,33600.0,39.6267,39.6267,39.5374,39.5757,33600.0
2011-08-22 14:35:00,62.06,62.13,61.97,62.01,23300.0,39.582,39.6267,39.5246,39.5501,23300.0
2011-08-22 14:40:00,62.01,62.14,62.01,62.07,26000.0,39.5501,39.6331,39.5501,39.5884,26000.0
2011-08-22 14:45:00,62.07,62.16,62.03,62.12,26200.0,39.5884,39.6458,39.5629,39.6203,26200.0
2011-08-22 14:50:00,62.13,62.18,61.98,62.04,33900.0,39.6267,39.6586,39.531,39.5693,33900.0
2011-08-22 14:55:00,62.03,62.07,61.94,61.95,26500.0,39.5629,39.5884,39.5055,39.5119,26500.0
2011-08-22 15:00:00,61.95,62.05,61.94,62.0,26900.0,39.5119,39.5757,39.5055,39.5438,26900.0
2011-08-22 15:05:00,62.0,62.13,61.98,62.02,69200.0,39.5438,39.6267,39.531,39.5565,69200.0
2011-08-22 15:10:00,62.02,62.16,61.98,62.13,42600.0,39.5565,39.6458,39.531,39.6267,42600.0
2011-08-22 15:15:00,62.12,62.16,62.07,62.09,42200.0,39.6203,39.6458,39.5884,39.6012,42200.0
2011-08-22 15:20:00,62.09,62.24,62.04,62.18,75300.0,39.6012,39.6968,39.5693,39.6586,75300.0
2011-08-22 15:25:00,62.19,62.22,62.09,62.16,92000.0,39.6649,39.6841,39.6012,39.6458,92000.0
2011-08-22 15:30:00,62.15,62.25,62.1,62.14,72000.0,39.6394,39.7032,39.6075,39.6331,72000.0
2011-08-22 15:35:00,62.14,62.23,62.12,62.13,64400.0,39.6331,39.6905,39.6203,39.6267,64400.0
2011-08-22 15:40:00,62.13,62.31,62.08,62.31,90100.0,39.6267,39.7415,39.5948,39.7415,90100.0
2011-08-22 15:45:00,62.31,62.36,62.03,62.06,132900.0,39.7415,39.7734,39.5629,39.582,132900.0
2011-08-22 15:50:00,62.07,62.08,61.79,61.85,152300.0,39.5884,39.5948,39.4098,39.4481,152300.0
2011-08-22 15:55:00,61.86,62.0,61.78,61.97,314100.0,39.4545,39.5438,39.4034,39.5246,314100.0
2011-08-23 09:30:00,62.2,62.3,61.96,61.97,71600.0,39.6713,39.7351,39.5183,39.5246,71600.0
2011-08-23 09:35:00,61.99,62.21,61.87,62.04,48500.0,39.5374,39.6777,39.4609,39.5693,48500.0
2011-08-23 09:40:00,62.01,62.24,61.94,61.98,58300.0,39.5501,39.6968,39.5055,39.531,58300.0
2011-08-23 09:45:00,61.98,62.34,61.88,62.31,48200.0,39.531,39.7606,39.4672,39.7415,48200.0
2011-08-23 09:50:00,62.3,62.38,62.15,62.18,62800.0,39.7351,39.7861,39.6394,39.6586,62800.0
2011-08-23 09:55:00,62.19,62.4,62.15,62.15,62500.0,39.6649,39.7989,39.6394,39.6394,62500.0
2011-08-23 10:00:00,62.17,62.54,62.15,62.4,120000.0,39.6522,39.8882,39.6394,39.7989,120000.0
2011-08-23 10:05:00,62.42,62.76,62.39,62.61,64700.0,39.8116,40.0285,39.7925,39.9328,64700.0
2011-08-23 10:10:00,62.61,62.64,62.4,62.44,47100.0,39.9328,39.952,39.7989,39.8244,47100.0
2011-08-23 10:15:00,62.45,62.45,62.13,62.16,51900.0,39.8308,39.8308,39.6267,39.6458,51900.0
2011-08-23 10:20:00,62.15,62.19,62.06,62.13,75000.0,39.6394,39.6649,39.582,39.6267,75000.0
2011-08-23 10:25:00,62.14,62.32,62.12,62.25,54800.0,39.6331,39.7479,39.6203,39.7032,54800.0
2011-08-23 10:30:00,62.24,62.28,62.13,62.28,47300.0,39.6968,39.7224,39.6267,39.7224,47300.0
2011-08-23 10:35:00,62.27,62.37,62.21,62.37,38800.0,39.716,39.7798,39.6777,39.7798,38800.0
2011-08-23 10:40:00,62.38,62.59,62.38,62.51,30900.0,39.7861,39.9201,39.7861,39.869,30900.0
2011-08-23 10:45:00,62.5,62.59,62.44,62.58,82100.0,39.8627,39.9201,39.8244,39.9137,82100.0
2011-08-23 10:50:00,62.59,62.63,62.42,62.44,41100.0,39.9201,39.9456,39.8116,39.8244,41100.0
2011-08-23 10:55:00,62.45,62.47,62.26,62.33,36600.0,39.8308,39.8435,39.7096,39.7542,36600.0
2011-08-23 11:00:00,62.31,62.48,62.31,62.39,36300.0,39.7415,39.8499,39.7415,39.7925,36300.0
2011-08-23 11:05:00,62.39,62.48,62.29,62.4,56500.0,39.7925,39.8499,39.7287,39.7989,56500.0
2011-08-23 11:10:00,62.41,62.53,62.34,62.53,32900.0,39.8053,39.8818,39.7606,39.8818,32900.0
2011-08-23 11:15:00,62.55,62.64,62.5,62.54,34800.0,39.8946,39.952,39.8627,39.8882,34800.0
2011-08-23 11:20:00,62.54,62.57,62.46,62.51,52300.0,39.8882,39.9073,39.8372,39.869,52300.0
2011-08-23 11:25:00,62.5,62.6,62.48,62.6,34300.0,39.8627,39.9264,39.8499,39.9264,34300.0
2011-08-23 11:30:00,62.61,62.7,62.54,62.59,38400.0,39.9328,39.9902,39.8882,39.9201,38400.0
2011-08-23 11:35:00,62.57,62.77,62.55,62.73,72100.0,39.9073,40.0349,39.8946,40.0094,72100.0
2011-08-23 11:40:00,62.74,62.83,62.7,62.82,57300.0,40.0157,40.0731,39.9902,40.0668,57300.0
2011-08-23 11:45:00,62.82,62.96,62.81,62.9,70800.0,40.0668,40.1561,40.0604,40.1178,70800.0
2011-08-23 11:50:00,62.91,63.01,62.91,62.96,50600.0,40.1242,40.1879,40.1242,40.1561,50600.0
2011-08-23 11:55:00,62.96,63.16,62.96,63.06,71600.0,40.1561,40.2836,40.1561,40.2198,71600.0
2011-08-23 12:00:00,63.07,63.09,62.88,62.92,45500.0,40.2262,40.239,40.105,40.1305,45500.0
2011-08-23 12:05:00,62.9,63.04,62.89,63.04,32200.0,40.1178,40.2071,40.1114,40.2071,32200.0
2011-08-23 12:10:00,63.04,63.05,62.91,62.98,21000.0,40.2071,40.2135,40.1242,40.1688,21000.0
2011-08-23 12:15:00,62.98,63.0,62.91,62.93,34200.0,40.1688,40.1816,40.1242,40.1369,34200.0
2011-08-23 12:20:00,62.92,63.01,62.92,62.99,29900.0,40.1305,40.1879,40.1305,40.1752,29900.0
2011-08-23 12:25:00,62.99,63.03,62.97,63.02,20500.0,40.1752,40.2007,40.1624,40.1943,20500.0
2011-08-23 12:30:00,63.03,63.15,63.02,63.03,29000.0,40.2007,40.2772,40.1943,40.2007,29000.0
2011-08-23 12:35:00,63.05,63.14,63.04,63.11,26900.0,40.2135,40.2709,40.2071,40.2517,26900.0
2011-08-23 12:40:00,63.11,63.24,63.08,63.19,47200.0,40.2517,40.3346,40.2326,40.3028,47200.0
2011-08-23 12:45:00,63.18,63.18,63.05,63.05,19300.0,40.2964,40.2964,40.2135,40.2135,19300.0
2011-08-23 12:50:00,63.06,63.3,63.06,63.27,35100.0,40.2198,40.3729,40.2198,40.3538,35100.0
2011-08-23 12:55:00,63.28,63.3,63.23,63.23,23000.0,40.3602,40.3729,40.3283,40.3283,23000.0
2011-08-23 13:00:00,63.23,63.35,63.23,63.26,43800.0,40.3283,40.4048,40.3283,40.3474,43800.0
2011-08-23 13:05:00,63.27,63.32,63.19,63.19,35000.0,40.3538,40.3857,40.3028,40.3028,35000.0
2011-08-23 13:10:00,63.18,63.2,63.11,63.17,26500.0,40.2964,40.3091,40.2517,40.29,26500.0
2011-08-23 13:15:00,63.17,63.21,63.12,63.12,16200.0,40.29,40.3155,40.2581,40.2581,16200.0
2011-08-23 13:20:00,63.13,63.21,63.08,63.08,20800.0,40.2645,40.3155,40.2326,40.2326,20800.0
2011-08-23 13:25:00,63.09,63.14,63.06,63.12,16400.0,40.239,40.2709,40.2198,40.2581,16400.0
2011-08-23 13:30:00,63.12,63.17,63.05,63.05,28000.0,40.2581,40.29,40.2135,40.2135,28000.0
2011-08-23 13:35:00,63.05,63.14,63.05,63.13,25500.0,40.2135,40.2709,40.2135,40.2645,25500.0
2011-08-23 13:40:00,63.13,63.14,63.05,63.11,33300.0,40.2645,40.2709,40.2135,40.2517,33300.0
2011-08-23 13:45:00,63.12,63.2,63.11,63.16,26300.0,40.2581,40.3091,40.2517,40.2836,26300.0
2011-08-23 13:50:00,63.15,63.17,62.79,62.94,58400.0,40.2772,40.29,40.0476,40.1433,58400.0
2011-08-23 13:55:00,62.94,63.02,62.83,62.97,74300.0,40.1433,40.1943,40.0731,40.1624,74300.0
2011-08-23 14:00:00,62.97,63.12,62.91,63.1,86500.0,40.1624,40.2581,40.1242,40.2453,86500.0
2011-08-23 14:05:00,63.13,63.19,63.06,63.06,79200.0,40.2645,40.3028,40.2198,40.2198,79200.0
2011-08-23 14:10:00,63.07,63.12,62.93,62.97,71700.0,40.2262,40.2581,40.1369,40.1624,71700.0
2011-08-23 14:15:00,62.99,63.11,62.94,63.08,52900.0,40.1752,40.2517,40.1433,40.2326,52900.0
2011-08-23 14:20:00,63.07,63.08,62.88,62.98,47700.0,40.2262,40.2326,40.105,40.1688,47700.0
2011-08-23 14:25:00,62.98,63.2,62.98,63.17,55600.0,40.1688,40.3091,40.1688,40.29,55600.0
2011-08-23 14:30:00,63.18,63.31,63.12,63.22,63200.0,40.2964,40.3793,40.2581,40.3219,63200.0
2011-08-23 14:35:00,63.23,63.37,63.16,63.3,70100.0,40.3283,40.4176,40.2836,40.3729,70100.0
2011-08-23 14:40:00,63.3,63.34,63.24,63.33,42800.0,40.3729,40.3984,40.3346,40.392,42800.0
2011-08-23 14:45:00,63.33,63.43,63.32,63.42,39700.0,40.392,40.4558,40.3857,40.4494,39700.0
2011-08-23 14:50:00,63.42,63.5,63.36,63.48,42200.0,40.4494,40.5005,40.4112,40.4877,42200.0
2011-08-23 14:55:00,63.46,63.47,63.36,63.46,43300.0,40.475,40.4813,40.4112,40.475,43300.0
2011-08-23 15:00:00,63.45,63.75,63.45,63.66,100000.0,40.4686,40.6599,40.4686,40.6025,100000.0
2011-08-23 15:05:00,63.66,63.89,63.65,63.87,146500.0,40.6025,40.7492,40.5961,40.7365,146500.0
2011-08-23 15:10:00,63.87,63.93,63.79,63.8,147500.0,40.7365,40.7747,40.6854,40.6918,147500.0
2011-08-23 15:15:00,63.79,63.81,63.67,63.79,94200.0,40.6854,40.6982,40.6089,40.6854,94200.0
2011-08-23 15:20:00,63.8,63.89,63.77,63.78,76300.0,40.6918,40.7492,40.6727,40.6791,76300.0
2011-08-23 15:25:00,63.78,63.9,63.74,63.76,141100.0,40.6791,40.7556,40.6535,40.6663,141100.0
2011-08-23 15:30:00,63.76,63.76,63.55,63.56,101600.0,40.6663,40.6663,40.5324,40.5387,101600.0
2011-08-23 15:35:00,63.57,63.74,63.55,63.72,119100.0,40.5451,40.6535,40.5324,40.6408,119100.0
2011-08-23 15:40:00,63.73,63.8,63.64,63.73,113700.0,40.6472,40.6918,40.5898,40.6472,113700.0
2011-08-23 15:45:00,63.73,63.82,63.68,63.74,143200.0,40.6472,40.7046,40.6153,40.6535,143200.0
2011-08-23 15:50:00,63.74,63.77,63.63,63.7,243700.0,40.6535,40.6727,40.5834,40.628,243700.0
2011-08-23 15:55:00,63.7,63.86,63.68,63.85,471500.0,40.628,40.7301,40.6153,40.7237,471500.0
2011-08-24 09:30:00,63.72,63.98,63.58,63.94,49800.0,40.6408,40.8066,40.5515,40.7811,49800.0
2011-08-24 09:35:00,63.95,63.95,63.66,63.69,45100.0,40.7875,40.7875,40.6025,40.6217,45100.0
2011-08-24 09:40:00,63.7,64.0,63.62,63.9,50000.0,40.628,40.8194,40.577,40.7556,50000.0
2011-08-24 09:45:00,63.91,64.21,63.86,64.13,50800.0,40.762,40.9533,40.7301,40.9023,50800.0
2011-08-24 09:50:00,64.13,64.44,64.07,64.44,63500.0,40.9023,41.1,40.864,41.1,63500.0
2011-08-24 09:55:00,64.43,64.5,64.29,64.42,70000.0,41.0936,41.1383,41.0043,41.0872,70000.0
2011-08-24 10:00:00,64.42,64.84,64.36,64.73,92600.0,41.0872,41.3551,41.049,41.285,92600.0
2011-08-24 10:05:00,64.72,64.83,64.61,64.69,73800.0,41.2786,41.3487,41.2084,41.2595,73800.0
2011-08-24 10:10:00,64.69,64.85,64.67,64.67,50100.0,41.2595,41.3615,41.2467,41.2467,50100.0
2011-08-24 10:15:00,64.67,64.74,64.59,64.7,49700.0,41.2467,41.2913,41.1957,41.2658,49700.0
2011-08-24 10:20:00,64.7,64.7,64.42,64.51,38100.0,41.2658,41.2658,41.0872,41.1447,38100.0
2011-08-24 10:25:00,64.51,64.62,64.5,64.5,35500.0,41.1447,41.2148,41.1383,41.1383,35500.0
2011-08-24 10:30:00,64.51,64.6,64.34,64.4,86100.0,41.1447,41.2021,41.0362,41.0745,86100.0
2011-08-24 10:35:00,64.4,64.51,64.4,64.46,51400.0,41.0745,41.1447,41.0745,41.1128,51400.0
2011-08-24 10:40:00,64.46,64.55,64.4,64.55,64400.0,41.1128,41.1702,41.0745,41.1702,64400.0
2011-08-24 10:45:00,64.54,64.55,64.4,64.44,101800.0,41.1638,41.1702,41.0745,41.1,101800.0
2011-08-24 10:50:00,64.44,64.51,64.3,64.36,39700.0,41.1,41.1447,41.0107,41.049,39700.0
2011-08-24 10:55:00,64.34,64.36,64.21,64.21,23900.0,41.0362,41.049,40.9533,40.9533,23900.0
2011-08-24 11:00:00,64.21,64.3,64.11,64.28,49200.0,40.9533,41.0107,40.8895,40.998,49200.0
2011-08-24 11:05:00,64.29,64.46,64.25,64.41,72000.0,41.0043,41.1128,40.9788,41.0809,72000.0
2011-08-24 11:10:00,64.42,64.55,64.39,64.54,37800.0,41.0872,41.1702,41.0681,41.1638,37800.0
2011-08-24 11:15:00,64.53,64.55,64.26,64.35,25000.0,41.1574,41.1702,40.9852,41.0426,25000.0
2011-08-24 11:20:00,64.35,64.56,64.3,64.52,28400.0,41.0426,41.1765,41.0107,41.151,28400.0
2011-08-24 11:25:00,64.53,64.62,64.48,64.55,26500.0,41.1574,41.2148,41.1255,41.1702,26500.0
2011-08-24 11:30:00,64.53,64.53,64.34,64.38,35100.0,41.1574,41.1574,41.0362,41.0617,35100.0
2011-08-24 11:35:00,64.4,64.5,64.37,64.44,24200.0,41.0745,41.1383,41.0554,41.1,24200.0
2011-08-24 11:40:00,64.43,64.44,64.29,64.29,15700.0,41.0936,41.1,41.0043,41.0043,15700.0
2011-08-24 11:45:00,64.3,64.33,64.19,64.33,43900.0,41.0107,41.0298,40.9406,41.0298,43900.0
2011-08-24 11:50:00,64.32,64.41,64.26,64.34,35700.0,41.0235,41.0809,40.9852,41.0362,35700.0
2011-08-24 11:55:00,64.35,64.42,64.22,64.25,26400.0,41.0426,41.0872,40.9597,40.9788,26400.0
2011-08-24 12:00:00,64.23,64.23,64.1,64.13,44900.0,40.9661,40.9661,40.8832,40.9023,44900.0
2011-08-24 12:05:00,64.13,64.19,64.1,64.12,33400.0,40.9023,40.9406,40.8832,40.8959,33400.0
2011-08-24 12:10:00,64.12,64.21,64.1,64.21,22400.0,40.8959,40.9533,40.8832,40.9533,22400.0
2011-08-24 12:15:00,64.21,64.27,64.16,64.17,23100.0,40.9533,40.9916,40.9214,40.9278,23100.0
2011-08-24 12:20:00,64.19,64.29,64.15,64.26,23900.0,40.9406,41.0043,40.915,40.9852,23900.0
2011-08-24 12:25:00,64.25,64.26,64.17,64.21,8900.0,40.9788,40.9852,40.9278,40.9533,8900.0
2011-08-24 12:30:00,64.21,64.24,64.18,64.21,11400.0,40.9533,40.9724,40.9342,40.9533,11400.0
2011-08-24 12:35:00,64.22,64.26,64.16,64.22,15300.0,40.9597,40.9852,40.9214,40.9597,15300.0
2011-08-24 12:40:00,64.21,64.29,64.17,64.26,14300.0,40.9533,41.0043,40.9278,40.9852,14300.0
2011-08-24 12:45:00,64.24,64.27,64.12,64.18,27200.0,40.9724,40.9916,40.8959,40.9342,27200.0
2011-08-24 12:50:00,64.18,64.27,64.18,64.24,21600.0,40.9342,40.9916,40.9342,40.9724,21600.0
2011-08-24 12:55:00,64.24,64.36,64.23,64.33,49300.0,40.9724,41.049,40.9661,41.0298,49300.0
2011-08-24 13:00:00,64.33,64.46,64.27,64.37,24800.0,41.0298,41.1128,40.9916,41.0554,24800.0
2011-08-24 13:05:00,64.38,64.42,64.31,64.31,17800.0,41.0617,41.0872,41.0171,41.0171,17800.0
2011-08-24 13:10:00,64.3,64.39,64.29,64.38,18300.0,41.0107,41.0681,41.0043,41.0617,18300.0
2011-08-24 13:15:00,64.38,64.49,64.38,64.46,64600.0,41.0617,41.1319,41.0617,41.1128,64600.0
2011-08-24 13:20:00,64.45,64.64,64.43,64.57,90000.0,41.1064,41.2276,41.0936,41.1829,90000.0
2011-08-24 13:25:00,64.57,64.63,64.5,64.59,19800.0,41.1829,41.2212,41.1383,41.1957,19800.0
2011-08-24 13:30:00,64.58,64.61,64.43,64.45,24200.0,41.1893,41.2084,41.0936,41.1064,24200.0
2011-08-24 13:35:00,64.44,64.53,64.43,64.43,34300.0,41.1,41.1574,41.0936,41.0936,34300.0
2011-08-24 13:40:00,64.43,64.45,64.37,64.41,28300.0,41.0936,41.1064,41.0554,41.0809,28300.0
2011-08-24 13:45:00,64.39,64.42,64.23,64.41,36000.0,41.0681,41.0872,40.9661,41.0809,36000.0
2011-08-24 13:50:00,64.4,64.42,64.32,64.39,19100.0,41.0745,41.0872,41.0235,41.0681,19100.0
2011-08-24 13:55:00,64.39,64.47,64.35,64.47,35600.0,41.0681,41.1191,41.0426,41.1191,35600.0
2011-08-24 14:00:00,64.47,64.47,64.35,64.37,25800.0,41.1191,41.1191,41.0426,41.0554,25800.0
2011-08-24 14:05:00,64.37,64.49,64.35,64.44,51100.0,41.0554,41.1319,41.0426,41.1,51100.0
2011-08-24 14:10:00,64.44,64.52,64.44,64.46,58700.0,41.1,41.151,41.1,41.1128,58700.0
2011-08-24 14:15:00,64.46,64.46,64.31,64.35,21400.0,41.1128,41.1128,41.0171,41.0426,21400.0
2011-08-24 14:20:00,64.34,64.34,64.23,64.27,44700.0,41.0362,41.0362,40.9661,40.9916,44700.0
2011-08-24 14:25:00,64.26,64.37,64.21,64.3,40800.0,40.9852,41.0554,40.9533,41.0107,40800.0
2011-08-24 14:30:00,64.3,64.37,64.26,64.33,44700.0,41.0107,41.0554,40.9852,41.0298,44700.0
2011-08-24 14:35:00,64.33,64.33,64.23,64.31,30200.0,41.0298,41.0298,40.9661,41.0171,30200.0
2011-08-24 14:40:00,64.31,64.38,64.27,64.32,65300.0,41.0171,41.0617,40.9916,41.0235,65300.0
2011-08-24 14:45:00,64.32,64.34,64.25,64.26,43500.0,41.0235,41.0362,40.9788,40.9852,43500.0
2011-08-24 14:50:00,64.25,64.37,64.22,64.37,53000.0,40.9788,41.0554,40.9597,41.0554,53000.0
2011-08-24 14:55:00,64.37,64.45,64.31,64.44,59800.0,41.0554,41.1064,41.0171,41.1,59800.0
2011-08-24 15:00:00,64.43,64.46,64.35,64.46,32600.0,41.0936,41.1128,41.0426,41.1128,32600.0
2011-08-24 15:05:00,64.47,64.47,64.37,64.41,37000.0,41.1191,41.1191,41.0554,41.0809,37000.0
2011-08-24 15:10:00,64.38,64.53,64.36,64.53,36200.0,41.0617,41.1574,41.049,41.1574,36200.0
2011-08-24 15:15:00,64.53,64.66,64.52,64.62,80000.0,41.1574,41.2403,41.151,41.2148,80000.0
2011-08-24 15:20:00,64.64,64.73,64.61,64.7,50600.0,41.2276,41.285,41.2084,41.2658,50600.0
2011-08-24 15:25:00,64.71,64.82,64.67,64.75,108000.0,41.2722,41.3424,41.2467,41.2977,108000.0
2011-08-24 15:30:00,64.76,64.95,64.76,64.94,124000.0,41.3041,41.4253,41.3041,41.4189,124000.0
2011-08-24 15:35:00,64.93,65.07,64.9,64.94,145000.0,41.4125,41.5018,41.3934,41.4189,145000.0
2011-08-24 15:40:00,64.95,65.0,64.84,64.97,137900.0,41.4253,41.4572,41.3551,41.438,137900.0
2011-08-24 15:45:00,64.96,64.96,64.75,64.8,140000.0,41.4317,41.4317,41.2977,41.3296,140000.0
2011-08-24 15:50:00,64.8,64.98,64.8,64.87,223200.0,41.3296,41.4444,41.3296,41.3743,223200.0
2011-08-24 15:55:00,64.86,64.86,64.72,64.82,350600.0,41.3679,41.3679,41.2786,41.3424,350600.0
2011-08-25 09:30:00,64.96,65.19,64.89,65.05,124600.0,41.4317,41.5784,41.387,41.4891,124600.0
2011-08-25 09:35:00,65.05,65.05,64.83,64.83,61700.0,41.4891,41.4891,41.3487,41.3487,61700.0
2011-08-25 09:40:00,64.83,64.92,64.7,64.87,85400.0,41.3487,41.4061,41.2658,41.3743,85400.0
2011-08-25 09:45:00,64.87,64.91,64.51,64.59,68900.0,41.3743,41.3998,41.1447,41.1957,68900.0
2011-08-25 09:50:00,64.59,64.73,64.37,64.48,58800.0,41.1957,41.285,41.0554,41.1255,58800.0
2011-08-25 09:55:00,64.49,64.61,64.37,64.55,51800.0,41.1319,41.2084,41.0554,41.1702,51800.0
2011-08-25 10:00:00,64.54,64.54,64.21,64.4,71200.0,41.1638,41.1638,40.9533,41.0745,71200.0
2011-08-25 10:05:00,64.37,64.56,64.28,64.54,53900.0,41.0554,41.1765,40.998,41.1638,53900.0
2011-08-25 10:10:00,64.55,64.55,64.38,64.49,64900.0,41.1702,41.1702,41.0617,41.1319,64900.0
2011-08-25 10:15:00,64.48,64.54,64.16,64.19,58700.0,41.1255,41.1638,40.9214,40.9406,58700.0
2011-08-25 10:20:00,64.19,64.26,64.0,64.1,107400.0,40.9406,40.9852,40.8194,40.8832,107400.0
2011-08-25 10:25:00,64.09,64.09,63.87,64.03,102400.0,40.8768,40.8768,40.7365,40.8385,102400.0
2011-08-25 10:30:00,64.01,64.12,63.97,64.08,76100.0,40.8257,40.8959,40.8002,40.8704,76100.0
2011-08-25 10:35:00,64.09,64.12,63.93,63.98,68600.0,40.8768,40.8959,40.7747,40.8066,68600.0
2011-08-25 10:40:00,63.95,64.12,63.88,63.91,58900.0,40.7875,40.8959,40.7428,40.762,58900.0
2011-08-25 10:45:00,63.92,63.94,63.68,63.76,113700.0,40.7683,40.7811,40.6153,40.6663,113700.0
2011-08-25 10:50:00,63.75,63.92,63.67,63.82,54800.0,40.6599,40.7683,40.6089,40.7046,54800.0
2011-08-25 10:55:00,63.8,63.95,63.77,63.94,39500.0,40.6918,40.7875,40.6727,40.7811,39500.0
2011-08-25 11:00:00,63.93,64.06,63.92,64.02,37700.0,40.7747,40.8576,40.7683,40.8321,37700.0
2011-08-25 11:05:00,64.02,64.03,63.82,63.86,50700.0,40.8321,40.8385,40.7046,40.7301,50700.0
2011-08-25 11:10:00,63.84,64.04,63.81,63.98,57600.0,40.7173,40.8449,40.6982,40.8066,57600.0
2011-08-25 11:15:00,64.0,64.15,63.93,64.03,30000.0,40.8194,40.915,40.7747,40.8385,30000.0
2011-08-25 11:20:00,64.05,64.14,64.01,64.11,29900.0,40.8513,40.9087,40.8257,40.8895,29900.0
2011-08-25 11:25:00,64.11,64.13,63.92,63.93,38700.0,40.8895,40.9023,40.7683,40.7747,38700.0
2011-08-25 11:30:00,63.93,64.05,63.93,63.98,25700.0,40.7747,40.8513,40.7747,40.8066,25700.0
2011-08-25 11:35:00,63.98,64.01,63.77,63.8,24200.0,40.8066,40.8257,40.6727,40.6918,24200.0
2011-08-25 11:40:00,63.8,63.83,63.68,63.7,29400.0,40.6918,40.7109,40.6153,40.628,29400.0
2011-08-25 11:45:00,63.69,63.79,63.64,63.79,26800.0,40.6217,40.6854,40.5898,40.6854,26800.0
2011-08-25 11:50:00,63.77,63.84,63.75,63.78,21900.0,40.6727,40.7173,40.6599,40.6791,21900.0
2011-08-25 11:55:00,63.79,63.86,63.78,63.78,20800.0,40.6854,40.7301,40.6791,40.6791,20800.0
2011-08-25 12:00:00,63.79,63.85,63.77,63.77,23600.0,40.6854,40.7237,40.6727,40.6727,23600.0
2011-08-25 12:05:00,63.78,63.79,63.73,63.73,41900.0,40.6791,40.6854,40.6472,40.6472,41900.0
2011-08-25 12:10:00,63.74,63.82,63.74,63.79,21700.0,40.6535,40.7046,40.6535,40.6854,21700.0
2011-08-25 12:15:00,63.78,63.78,63.66,63.66,48600.0,40.6791,40.6791,40.6025,40.6025,48600.0
2011-08-25 12:20:00,63.66,63.67,63.57,63.63,25800.0,40.6025,40.6089,40.5451,40.5834,25800.0
2011-08-25 12:25:00,63.65,63.69,63.6,63.63,28700.0,40.5961,40.6217,40.5642,40.5834,28700.0
2011-08-25 12:30:00,63.63,63.65,63.51,63.52,82100.0,40.5834,40.5961,40.5068,40.5132,82100.0
2011-08-25 12:35:00,63.53,63.55,63.45,63.54,36400.0,40.5196,40.5324,40.4686,40.526,36400.0
2011-08-25 12:40:00,63.55,63.58,63.45,63.47,28600.0,40.5324,40.5515,40.4686,40.4813,28600.0
2011-08-25 12:45:00,63.47,63.49,63.39,63.45,30000.0,40.4813,40.4941,40.4303,40.4686,30000.0
2011-08-25 12:50:00,63.45,63.51,63.37,63.44,40200.0,40.4686,40.5068,40.4176,40.4622,40200.0
2011-08-25 12:55:00,63.44,63.51,63.42,63.51,25800.0,40.4622,40.5068,40.4494,40.5068,25800.0
2011-08-25 13:00:00,63.52,63.6,63.51,63.56,22500.0,40.5132,40.5642,40.5068,40.5387,22500.0
2011-08-25 13:05:00,63.57,63.66,63.52,63.53,25500.0,40.5451,40.6025,40.5132,40.5196,25500.0
2011-08-25 13:10:00,63.54,63.61,63.52,63.57,27400.0,40.526,40.5706,40.5132,40.5451,27400.0
2011-08-25 13:15:00,63.58,63.64,63.52,63.62,26900.0,40.5515,40.5898,40.5132,40.577,26900.0
2011-08-25 13:20:00,63.62,63.8,63.62,63.74,24500.0,40.577,40.6918,40.577,40.6535,24500.0
2011-08-25 13:25:00,63.74,63.78,63.63,63.76,50600.0,40.6535,40.6791,40.5834,40.6663,50600.0
2011-08-25 13:30:00,63.77,63.8,63.68,63.75,51700.0,40.6727,40.6918,40.6153,40.6599,51700.0
2011-08-25 13:35:00,63.74,63.79,63.65,63.77,37500.0,40.6535,40.6854,40.5961,40.6727,37500.0
2011-08-25 13:40:00,63.78,63.78,63.66,63.71,30900.0,40.6791,40.6791,40.6025,40.6344,30900.0
2011-08-25 13:45:00,63.71,63.74,63.55,63.58,45100.0,40.6344,40.6535,40.5324,40.5515,45100.0
2011-08-25 13:50:00,63.59,63.67,63.58,63.61,26300.0,40.5579,40.6089,40.5515,40.5706,26300.0
2011-08-25 13:55:00,63.6,63.73,63.56,63.72,53800.0,40.5642,40.6472,40.5387,40.6408,53800.0
2011-08-25 14:00:00,63.73,63.75,63.62,63.75,54300.0,40.6472,40.6599,40.577,40.6599,54300.0
2011-08-25 14:05:00,63.75,63.75,63.62,63.65,66600.0,40.6599,40.6599,40.577,40.5961,66600.0
2011-08-25 14:10:00,63.66,63.75,63.66,63.69,44800.0,40.6025,40.6599,40.6025,40.6217,44800.0
2011-08-25 14:15:00,63.68,63.84,63.68,63.83,78600.0,40.6153,40.7173,40.6153,40.7109,78600.0
2011-08-25 14:20:00,63.83,63.84,63.69,63.77,68100.0,40.7109,40.7173,40.6217,40.6727,68100.0
2011-08-25 14:25:00,63.76,63.81,63.68,63.81,74400.0,40.6663,40.6982,40.6153,40.6982,74400.0
2011-08-25 14:30:00,63.8,63.82,63.73,63.82,45500.0,40.6918,40.7046,40.6472,40.7046,45500.0
2011-08-25 14:35:00,63.82,63.86,63.77,63.83,77300.0,40.7046,40.7301,40.6727,40.7109,77300.0
2011-08-25 14:40:00,63.83,63.85,63.75,63.8,37200.0,40.7109,40.7237,40.6599,40.6918,37200.0
2011-08-25 14:45:00,63.8,63.87,63.72,63.72,33000.0,40.6918,40.7365,40.6408,40.6408,33000.0
2011-08-25 14:50:00,63.73,63.78,63.66,63.72,51500.0,40.6472,40.6791,40.6025,40.6408,51500.0
2011-08-25 14:55:00,63.73,63.73,63.6,63.6,41100.0,40.6472,40.6472,40.5642,40.5642,41100.0
2011-08-25 15:00:00,63.58,63.61,63.46,63.55,54300.0,40.5515,40.5706,40.475,40.5324,54300.0
2011-08-25 15:05:00,63.56,63.72,63.56,63.7,54600.0,40.5387,40.6408,40.5387,40.628,54600.0
2011-08-25 15:10:00,63.7,63.75,63.64,63.73,48600.0,40.628,40.6599,40.5898,40.6472,48600.0
2011-08-25 15:15:00,63.73,63.92,63.71,63.92,85900.0,40.6472,40.7683,40.6344,40.7683,85900.0
2011-08-25 15:20:00,63.92,64.02,63.86,63.88,93700.0,40.7683,40.8321,40.7301,40.7428,93700.0
2011-08-25 15:25:00,63.88,63.88,63.72,63.72,95400.0,40.7428,40.7428,40.6408,40.6408,95400.0
2011-08-25 15:30:00,63.71,63.77,63.58,63.59,135300.0,40.6344,40.6727,40.5515,40.5579,135300.0
2011-08-25 15:35:00,63.59,63.63,63.51,63.6,74400.0,40.5579,40.5834,40.5068,40.5642,74400.0
2011-08-25 15:40:00,63.6,63.63,63.5,63.52,128400.0,40.5642,40.5834,40.5005,40.5132,128400.0
2011-08-25 15:45:00,63.53,63.78,63.51,63.73,152000.0,40.5196,40.6791,40.5068,40.6472,152000.0
2011-08-25 15:50:00,63.73,63.74,63.54,63.63,229400.0,40.6472,40.6535,40.526,40.5834,229400.0
2011-08-25 15:55:00,63.62,63.73,63.61,63.66,399200.0,40.577,40.6472,40.5706,40.6025,399200.0
2011-08-26 09:30:00,63.25,63.49,63.21,63.45,44100.0,40.341,40.4941,40.3155,40.4686,44100.0
2011-08-26 09:35:00,63.45,63.48,63.0,63.0,59300.0,40.4686,40.4877,40.1816,40.1816,59300.0
2011-08-26 09:40:00,63.0,63.19,62.9,63.07,50200.0,40.1816,40.3028,40.1178,40.2262,50200.0
2011-08-26 09:45:00,63.04,63.06,62.79,62.92,64100.0,40.2071,40.2198,40.0476,40.1305,64100.0
2011-08-26 09:50:00,62.95,63.07,62.84,62.93,122800.0,40.1497,40.2262,40.0795,40.1369,122800.0
2011-08-26 09:55:00,62.93,63.15,62.9,63.12,52100.0,40.1369,40.2772,40.1178,40.2581,52100.0
2011-08-26 10:00:00,63.13,63.15,62.5,62.69,184300.0,40.2645,40.2772,39.8627,39.9838,184300.0
2011-08-26 10:05:00,62.65,62.66,62.21,62.5,79100.0,39.9583,39.9647,39.6777,39.8627,79100.0
2011-08-26 10:10:00,62.52,62.72,62.36,62.63,65000.0,39.8754,40.003,39.7734,39.9456,65000.0
2011-08-26 10:15:00,62.64,62.9,62.63,62.85,68600.0,39.952,40.1178,39.9456,40.0859,68600.0
2011-08-26 10:20:00,62.87,63.36,62.83,63.28,106000.0,40.0987,40.4112,40.0731,40.3602,106000.0
2011-08-26 10:25:00,63.3,63.7,63.25,63.33,69500.0,40.3729,40.628,40.341,40.392,69500.0
2011-08-26 10:30:00,63.33,63.46,62.99,63.07,72300.0,40.392,40.475,40.1752,40.2262,72300.0
2011-08-26 10:35:00,63.08,63.32,63.07,63.22,26200.0,40.2326,40.3857,40.2262,40.3219,26200.0
2011-08-26 10:40:00,63.22,63.54,63.14,63.54,38700.0,40.3219,40.526,40.2709,40.526,38700.0
2011-08-26 10:45:00,63.53,63.98,63.51,63.84,63500.0,40.5196,40.8066,40.5068,40.7173,63500.0
2011-08-26 10:50:00,63.8,63.94,63.69,63.72,75100.0,40.6918,40.7811,40.6217,40.6408,75100.0
2011-08-26 10:55:00,63.71,63.85,63.62,63.63,58400.0,40.6344,40.7237,40.577,40.5834,58400.0
2011-08-26 11:00:00,63.6,63.89,63.5,63.78,60400.0,40.5642,40.7492,40.5005,40.6791,60400.0
2011-08-26 11:05:00,63.8,64.04,63.79,63.92,51700.0,40.6918,40.8449,40.6854,40.7683,51700.0
2011-08-26 11:10:00,63.94,64.31,63.91,64.26,41900.0,40.7811,41.0171,40.762,40.9852,41900.0
2011-08-26 11:15:00,64.26,64.4,64.12,64.23,102000.0,40.9852,41.0745,40.8959,40.9661,102000.0
2011-08-26 11:20:00,64.24,64.31,64.12,64.17,37400.0,40.9724,41.0171,40.8959,40.9278,37400.0
2011-08-26 11:25:00,64.18,64.29,64.11,64.19,32900.0,40.9342,41.0043,40.8895,40.9406,32900.0
2011-08-26 11:30:00,64.17,64.3,64.17,64.28,35300.0,40.9278,41.0107,40.9278,40.998,35300.0
2011-08-26 11:35:00,64.28,64.41,64.28,64.3,48200.0,40.998,41.0809,40.998,41.0107,48200.0
2011-08-26 11:40:00,64.29,64.33,64.2,64.26,27400.0,41.0043,41.0298,40.9469,40.9852,27400.0
2011-08-26 11:45:00,64.26,64.39,64.19,64.29,37600.0,40.9852,41.0681,40.9406,41.0043,37600.0
2011-08-26 11:50:00,64.27,64.39,64.23,64.39,24700.0,40.9916,41.0681,40.9661,41.0681,24700.0
2011-08-26 11:55:00,64.39,64.44,64.35,64.36,22600.0,41.0681,41.1,41.0426,41.049,22600.0
2011-08-26 12:00:00,64.36,64.62,64.36,64.55,41500.0,41.049,41.2148,41.049,41.1702,41500.0
2011-08-26 12:05:00,64.57,64.68,64.52,64.66,30300.0,41.1829,41.2531,41.151,41.2403,30300.0
2011-08-26 12:10:00,64.66,64.8,64.56,64.59,30200.0,41.2403,41.3296,41.1765,41.1957,30200.0
2011-08-26 12:15:00,64.61,64.67,64.57,64.59,26300.0,41.2084,41.2467,41.1829,41.1957,26300.0
2011-08-26 12:20:00,64.6,64.73,64.6,64.62,42800.0,41.2021,41.285,41.2021,41.2148,42800.0
2011-08-26 12:25:00,64.64,64.74,64.62,64.73,37900.0,41.2276,41.2913,41.2148,41.285,37900.0
2011-08-26 12:30:00,64.73,64.75,64.61,64.67,36600.0,41.285,41.2977,41.2084,41.2467,36600.0
2011-08-26 12:35:00,64.69,64.72,64.59,64.63,67900.0,41.2595,41.2786,41.1957,41.2212,67900.0
2011-08-26 12:40:00,64.62,64.66,64.54,64.56,42400.0,41.2148,41.2403,41.1638,41.1765,42400.0
2011-08-26 12:45:00,64.55,64.58,64.5,64.5,38100.0,41.1702,41.1893,41.1383,41.1383,38100.0
2011-08-26 12:50:00,64.51,64.62,64.51,64.58,39700.0,41.1447,41.2148,41.1447,41.1893,39700.0
2011-08-26 12:55:00,64.58,64.65,64.57,64.62,30300.0,41.1893,41.2339,41.1829,41.2148,30300.0
2011-08-26 13:00:00,64.61,64.61,64.52,64.58,25600.0,41.2084,41.2084,41.151,41.1893,25600.0
2011-08-26 13:05:00,64.57,64.66,64.53,64.58,36500.0,41.1829,41.2403,41.1574,41.1893,36500.0
2011-08-26 13:10:00,64.57,64.61,64.5,64.54,22200.0,41.1829,41.2084,41.1383,41.1638,22200.0
2011-08-26 13:15:00,64.56,64.62,64.5,64.53,27100.0,41.1765,41.2148,41.1383,41.1574,27100.0
2011-08-26 13:20:00,64.51,64.54,64.46,64.52,19600.0,41.1447,41.1638,41.1128,41.151,19600.0
2011-08-26 13:25:00,64.54,64.58,64.5,64.57,23000.0,41.1638,41.1893,41.1383,41.1829,23000.0
2011-08-26 13:30:00,64.57,64.61,64.53,64.56,22000.0,41.1829,41.2084,41.1574,41.1765,22000.0
2011-08-26 13:35:00,64.56,64.68,64.56,64.57,19600.0,41.1765,41.2531,41.1765,41.1829,19600.0
2011-08-26 13:40:00,64.56,64.71,64.56,64.66,50700.0,41.1765,41.2722,41.1765,41.2403,50700.0
2011-08-26 13:45:00,64.68,64.78,64.64,64.71,36900.0,41.2531,41.3169,41.2276,41.2722,36900.0
2011-08-26 13:50:00,64.71,64.76,64.67,64.76,56300.0,41.2722,41.3041,41.2467,41.3041,56300.0
2011-08-26 13:55:00,64.77,64.86,64.76,64.86,37600.0,41.3105,41.3679,41.3041,41.3679,37600.0
2011-08-26 14:00:00,64.87,64.93,64.82,64.87,52900.0,41.3743,41.4125,41.3424,41.3743,52900.0
2011-08-26 14:05:00,64.85,64.86,64.75,64.79,64800.0,41.3615,41.3679,41.2977,41.3232,64800.0
2011-08-26 14:10:00,64.77,64.79,64.73,64.76,22700.0,41.3105,41.3232,41.285,41.3041,22700.0
2011-08-26 14:15:00,64.76,64.83,64.71,64.8,25300.0,41.3041,41.3487,41.2722,41.3296,25300.0
2011-08-26 14:20:00,64.8,64.82,64.71,64.71,26600.0,41.3296,41.3424,41.2722,41.2722,26600.0
2011-08-26 14:25:00,64.72,64.73,64.54,64.56,39600.0,41.2786,41.285,41.1638,41.1765,39600.0
2011-08-26 14:30:00,64.56,64.64,64.54,64.62,33200.0,41.1765,41.2276,41.1638,41.2148,33200.0
2011-08-26 14:35:00,64.62,64.63,64.49,64.56,33600.0,41.2148,41.2212,41.1319,41.1765,33600.0
2011-08-26 14:40:00,64.57,64.68,64.54,64.66,39500.0,41.1829,41.2531,41.1638,41.2403,39500.0
2011-08-26 14:45:00,64.68,64.88,64.68,64.88,79700.0,41.2531,41.3806,41.2531,41.3806,79700.0
2011-08-26 14:50:00,64.86,64.94,64.84,64.86,68000.0,41.3679,41.4189,41.3551,41.3679,68000.0
2011-08-26 14:55:00,64.87,64.92,64.83,64.89,64200.0,41.3743,41.4061,41.3487,41.387,64200.0
2011-08-26 15:00:00,64.89,64.92,64.75,64.78,89300.0,41.387,41.4061,41.2977,41.3169,89300.0
2011-08-26 15:05:00,64.76,64.78,64.66,64.7,67000.0,41.3041,41.3169,41.2403,41.2658,67000.0
2011-08-26 15:10:00,64.69,64.7,64.61,64.67,24900.0,41.2595,41.2658,41.2084,41.2467,24900.0
2011-08-26 15:15:00,64.68,64.68,64.48,64.53,30300.0,41.2531,41.2531,41.1255,41.1574,30300.0
2011-08-26 15:20:00,64.53,64.57,64.42,64.42,38900.0,41.1574,41.1829,41.0872,41.0872,38900.0
2011-08-26 15:25:00,64.42,64.54,64.38,64.51,42100.0,41.0872,41.1638,41.0617,41.1447,42100.0
2011-08-26 15:30:00,64.52,64.61,64.45,64.6,41500.0,41.151,41.2084,41.1064,41.2021,41500.0
2011-08-26 15:35:00,64.61,64.67,64.54,64.64,48800.0,41.2084,41.2467,41.1638,41.2276,48800.0
2011-08-26 15:40:00,64.64,64.82,64.64,64.81,81000.0,41.2276,41.3424,41.2276,41.336,81000.0
2011-08-26 15:45:00,64.82,64.85,64.7,64.74,166600.0,41.3424,41.3615,41.2658,41.2913,166600.0
2011-08-26 15:50:00,64.74,64.74,64.69,64.73,182100.0,41.2913,41.2913,41.2595,41.285,182100.0
2011-08-26 15:55:00,64.74,64.76,64.67,64.7,360600.0,41.2913,41.3041,41.2467,41.2658,360600.0
2011-08-29 09:30:00,65.37,65.8,65.37,65.71,68800.0,41.6932,41.9674,41.6932,41.91,68800.0
2011-08-29 09:35:00,65.75,65.89,65.69,65.7,58200.0,41.9355,42.0248,41.8973,41.9036,58200.0
2011-08-29 09:40:00,65.69,65.85,65.58,65.62,55200.0,41.8973,41.9993,41.8271,41.8526,55200.0
2011-08-29 09:45:00,65.62,65.73,65.58,65.7,56400.0,41.8526,41.9228,41.8271,41.9036,56400.0
2011-08-29 09:50:00,65.69,65.83,65.66,65.78,58400.0,41.8973,41.9865,41.8781,41.9547,58400.0
2011-08-29 09:55:00,65.79,65.91,65.73,65.9,110400.0,41.961,42.0376,41.9228,42.0312,110400.0
2011-08-29 10:00:00,65.9,66.0,65.74,65.76,137400.0,42.0312,42.095,41.9291,41.9419,137400.0
2011-08-29 10:05:00,65.77,65.99,65.77,65.94,88300.0,41.9483,42.0886,41.9483,42.0567,88300.0
2011-08-29 10:10:00,65.96,66.15,65.89,66.15,87600.0,42.0695,42.1906,42.0248,42.1906,87600.0
2011-08-29 10:15:00,66.15,66.2,66.1,66.15,81700.0,42.1906,42.2225,42.1588,42.1906,81700.0
2011-08-29 10:20:00,66.15,66.2,66.12,66.14,40800.0,42.1906,42.2225,42.1715,42.1843,40800.0
2011-08-29 10:25:00,66.16,66.2,65.99,65.99,36800.0,42.197,42.2225,42.0886,42.0886,36800.0
2011-08-29 10:30:00,66.0,66.08,65.96,66.05,32900.0,42.095,42.146,42.0695,42.1269,32900.0
2011-08-29 10:35:00,66.05,66.1,65.98,66.04,68400.0,42.1269,42.1588,42.0822,42.1205,68400.0
2011-08-29 10:40:00,66.03,66.05,65.99,66.0,39100.0,42.1141,42.1269,42.0886,42.095,39100.0
2011-08-29 10:45:00,66.01,66.07,65.99,66.0,25100.0,42.1014,42.1396,42.0886,42.095,25100.0
2011-08-29 10:50:00,66.0,66.07,66.0,66.04,29200.0,42.095,42.1396,42.095,42.1205,29200.0
2011-08-29 10:55:00,66.02,66.05,65.93,66.04,32100.0,42.1077,42.1269,42.0503,42.1205,32100.0
2011-08-29 11:00:00,66.03,66.04,65.9,65.95,39000.0,42.1141,42.1205,42.0312,42.0631,39000.0
2011-08-29 11:05:00,65.95,65.98,65.85,65.91,82900.0,42.0631,42.0822,41.9993,42.0376,82900.0
2011-08-29 11:10:00,65.89,66.03,65.87,65.99,64100.0,42.0248,42.1141,42.0121,42.0886,64100.0
2011-08-29 11:15:00,66.0,66.14,65.98,66.14,45200.0,42.095,42.1843,42.0822,42.1843,45200.0
2011-08-29 11:20:00,66.14,66.18,66.1,66.16,35200.0,42.1843,42.2098,42.1588,42.197,35200.0
2011-08-29 11:25:00,66.16,66.23,66.15,66.23,37600.0,42.197,42.2417,42.1906,42.2417,37600.0
2011-08-29 11:30:00,66.23,66.26,66.2,66.24,33700.0,42.2417,42.2608,42.2225,42.248,33700.0
2011-08-29 11:35:00,66.25,66.38,66.22,66.29,28200.0,42.2544,42.3373,42.2353,42.2799,28200.0
2011-08-29 11:40:00,66.29,66.35,66.28,66.29,33500.0,42.2799,42.3182,42.2736,42.2799,33500.0
2011-08-29 11:45:00,66.3,66.36,66.3,66.33,21300.0,42.2863,42.3246,42.2863,42.3055,21300.0
2011-08-29 11:50:00,66.33,66.36,66.28,66.33,18300.0,42.3055,42.3246,42.2736,42.3055,18300.0
2011-08-29 11:55:00,66.33,66.37,66.29,66.3,18800.0,42.3055,42.331,42.2799,42.2863,18800.0
2011-08-29 12:00:00,66.3,66.44,66.29,66.42,17900.0,42.2863,42.3756,42.2799,42.3629,17900.0
2011-08-29 12:05:00,66.41,66.43,66.37,66.4,35900.0,42.3565,42.3692,42.331,42.3501,35900.0
2011-08-29 12:10:00,66.4,66.41,66.36,66.39,26900.0,42.3501,42.3565,42.3246,42.3437,26900.0
2011-08-29 12:15:00,66.39,66.42,66.39,66.42,15200.0,42.3437,42.3629,42.3437,42.3629,15200.0
2011-08-29 12:20:00,66.42,66.42,66.39,66.4,19100.0,42.3629,42.3629,42.3437,42.3501,19100.0
2011-08-29 12:25:00,66.4,66.41,66.37,66.41,42600.0,42.3501,42.3565,42.331,42.3565,42600.0
2011-08-29 12:30:00,66.41,66.41,66.32,66.35,19700.0,42.3565,42.3565,42.2991,42.3182,19700.0
2011-08-29 12:35:00,66.36,66.41,66.35,66.41,19700.0,42.3246,42.3565,42.3182,42.3565,19700.0
2011-08-29 12:40:00,66.42,66.55,66.42,66.55,30300.0,42.3629,42.4458,42.3629,42.4458,30300.0
2011-08-29 12:45:00,66.53,66.55,66.42,66.43,13700.0,42.433,42.4458,42.3629,42.3692,13700.0
2011-08-29 12:50:00,66.42,66.48,66.39,66.48,15400.0,42.3629,42.4011,42.3437,42.4011,15400.0
2011-08-29 12:55:00,66.47,66.49,66.44,66.44,12400.0,42.3947,42.4075,42.3756,42.3756,12400.0
2011-08-29 13:00:00,66.45,66.49,66.45,66.49,8600.0,42.382,42.4075,42.382,42.4075,8600.0
2011-08-29 13:05:00,66.5,66.59,66.48,66.59,41900.0,42.4139,42.4713,42.4011,42.4713,41900.0
2011-08-29 13:10:00,66.59,66.66,66.59,66.63,20800.0,42.4713,42.5159,42.4713,42.4968,20800.0
2011-08-29 13:15:00,66.62,66.65,66.59,66.6,16200.0,42.4904,42.5095,42.4713,42.4777,16200.0
2011-08-29 13:20:00,66.61,66.61,66.53,66.56,18500.0,42.484,42.484,42.433,42.4521,18500.0
2011-08-29 13:25:00,66.56,66.6,66.55,66.59,11100.0,42.4521,42.4777,42.4458,42.4713,11100.0
2011-08-29 13:30:00,66.59,66.61,66.54,66.57,22000.0,42.4713,42.484,42.4394,42.4585,22000.0
2011-08-29 13:35:00,66.56,66.59,66.55,66.57,17400.0,42.4521,42.4713,42.4458,42.4585,17400.0
2011-08-29 13:40:00,66.58,66.6,66.51,66.56,28700.0,42.4649,42.4777,42.4203,42.4521,28700.0
2011-08-29 13:45:00,66.56,66.56,66.5,66.51,21300.0,42.4521,42.4521,42.4139,42.4203,21300.0
2011-08-29 13:50:00,66.5,66.56,66.48,66.48,67700.0,42.4139,42.4521,42.4011,42.4011,67700.0
2011-08-29 13:55:00,66.48,66.55,66.48,66.49,52000.0,42.4011,42.4458,42.4011,42.4075,52000.0
2011-08-29 14:00:00,66.5,66.6,66.48,66.6,29800.0,42.4139,42.4777,42.4011,42.4777,29800.0
2011-08-29 14:05:00,66.6,66.64,66.58,66.64,66700.0,42.4777,42.5032,42.4649,42.5032,66700.0
2011-08-29 14:10:00,66.64,66.67,66.62,66.66,26300.0,42.5032,42.5223,42.4904,42.5159,26300.0
2011-08-29 14:15:00,66.67,66.75,66.66,66.66,85800.0,42.5223,42.5733,42.5159,42.5159,85800.0
2011-08-29 14:20:00,66.66,66.71,66.66,66.69,27100.0,42.5159,42.5478,42.5159,42.5351,27100.0
2011-08-29 14:25:00,66.69,66.73,66.68,66.7,28700.0,42.5351,42.5606,42.5287,42.5414,28700.0
2011-08-29 14:30:00,66.7,66.72,66.67,66.72,45000.0,42.5414,42.5542,42.5223,42.5542,45000.0
2011-08-29 14:35:00,66.71,66.77,66.71,66.76,87900.0,42.5478,42.5861,42.5478,42.5797,87900.0
2011-08-29 14:40:00,66.74,66.77,66.73,66.75,46800.0,42.5669,42.5861,42.5606,42.5733,46800.0
2011-08-29 14:45:00,66.76,66.77,66.71,66.76,29000.0,42.5797,42.5861,42.5478,42.5797,29000.0
2011-08-29 14:50:00,66.77,66.78,66.7,66.7,25500.0,42.5861,42.5925,42.5414,42.5414,25500.0
2011-08-29 14:55:00,66.7,66.7,66.57,66.61,52900.0,42.5414,42.5414,42.4585,42.484,52900.0
2011-08-29 15:00:00,66.62,66.67,66.6,66.67,42400.0,42.4904,42.5223,42.4777,42.5223,42400.0
2011-08-29 15:05:00,66.67,66.69,66.59,66.6,42500.0,42.5223,42.5351,42.4713,42.4777,42500.0
2011-08-29 15:10:00,66.59,66.7,66.59,66.68,52200.0,42.4713,42.5414,42.4713,42.5287,52200.0
2011-08-29 15:15:00,66.69,66.73,66.67,66.67,56700.0,42.5351,42.5606,42.5223,42.5223,56700.0
2011-08-29 15:20:00,66.68,66.77,66.66,66.73,67000.0,42.5287,42.5861,42.5159,42.5606,67000.0
2011-08-29 15:25:00,66.72,66.8,66.72,66.8,48800.0,42.5542,42.6052,42.5542,42.6052,48800.0
2011-08-29 15:30:00,66.8,66.85,66.79,66.85,99700.0,42.6052,42.6371,42.5988,42.6371,99700.0
2011-08-29 15:35:00,66.85,66.88,66.8,66.88,110800.0,42.6371,42.6562,42.6052,42.6562,110800.0
2011-08-29 15:40:00,66.89,66.95,66.85,66.92,123300.0,42.6626,42.7009,42.6371,42.6818,123300.0
2011-08-29 15:45:00,66.92,66.92,66.78,66.78,147900.0,42.6818,42.6818,42.5925,42.5925,147900.0
2011-08-29 15:50:00,66.78,66.78,66.68,66.74,205900.0,42.5925,42.5925,42.5287,42.5669,205900.0
2011-08-29 15:55:00,66.74,66.77,66.72,66.74,421500.0,42.5669,42.5861,42.5542,42.5669,421500.0
2011-08-30 09:30:00,66.49,66.62,66.34,66.44,60800.0,42.4075,42.4904,42.3118,42.3756,60800.0
2011-08-30 09:35:00,66.45,66.58,66.42,66.55,62400.0,42.382,42.4649,42.3629,42.4458,62400.0
2011-08-30 09:40:00,66.57,66.92,66.56,66.9,56200.0,42.4585,42.6818,42.4521,42.669,56200.0
2011-08-30 09:45:00,66.91,67.0,66.88,66.92,52100.0,42.6754,42.7328,42.6562,42.6818,52100.0
2011-08-30 09:50:00,66.91,66.93,66.73,66.91,51000.0,42.6754,42.6881,42.5606,42.6754,51000.0
2011-08-30 09:55:00,66.9,66.96,66.82,66.82,47600.0,42.669,42.7073,42.618,42.618,47600.0
2011-08-30 10:00:00,66.84,66.84,66.45,66.45,135200.0,42.6307,42.6307,42.382,42.382,135200.0
2011-08-30 10:05:00,66.45,66.62,66.27,66.62,166100.0,42.382,42.4904,42.2672,42.4904,166100.0
2011-08-30 10:10:00,66.63,66.75,66.55,66.73,73500.0,42.4968,42.5733,42.4458,42.5606,73500.0
2011-08-30 10:15:00,66.72,66.79,66.62,66.62,47900.0,42.5542,42.5988,42.4904,42.4904,47900.0
2011-08-30 10:20:00,66.63,66.7,66.57,66.69,49100.0,42.4968,42.5414,42.4585,42.5351,49100.0
2011-08-30 10:25:00,66.7,66.9,66.68,66.87,36100.0,42.5414,42.669,42.5287,42.6499,36100.0
2011-08-30 10:30:00,66.87,67.1,66.85,67.05,76000.0,42.6499,42.7966,42.6371,42.7647,76000.0
2011-08-30 10:35:00,67.05,67.05,66.86,66.9,44800.0,42.7647,42.7647,42.6435,42.669,44800.0
2011-08-30 10:40:00,66.9,66.9,66.67,66.69,46700.0,42.669,42.669,42.5223,42.5351,46700.0
2011-08-30 10:45:00,66.69,66.77,66.6,66.62,56300.0,42.5351,42.5861,42.4777,42.4904,56300.0
2011-08-30 10:50:00,66.63,66.67,66.55,66.56,36600.0,42.4968,42.5223,42.4458,42.4521,36600.0
2011-08-30 10:55:00,66.59,66.77,66.57,66.7,27400.0,42.4713,42.5861,42.4585,42.5414,27400.0
2011-08-30 11:00:00,66.71,66.83,66.66,66.82,21700.0,42.5478,42.6244,42.5159,42.618,21700.0
2011-08-30 11:05:00,66.83,66.89,66.78,66.85,24700.0,42.6244,42.6626,42.5925,42.6371,24700.0
2011-08-30 11:10:00,66.83,67.0,66.79,66.98,35800.0,42.6244,42.7328,42.5988,42.72,35800.0
2011-08-30 11:15:00,66.97,67.03,66.77,66.82,27800.0,42.7136,42.7519,42.5861,42.618,27800.0
2011-08-30 11:20:00,66.82,66.93,66.79,66.93,34500.0,42.618,42.6881,42.5988,42.6881,34500.0
2011-08-30 11:25:00,66.93,67.13,66.87,67.07,22300.0,42.6881,42.8157,42.6499,42.7774,22300.0
2011-08-30 11:30:00,67.06,67.09,66.95,67.09,32400.0,42.771,42.7902,42.7009,42.7902,32400.0
2011-08-30 11:35:00,67.08,67.3,67.08,67.26,61800.0,42.7838,42.9241,42.7838,42.8986,61800.0
2011-08-30 11:40:00,67.25,67.42,67.25,67.4,28800.0,42.8922,43.0007,42.8922,42.9879,28800.0
2011-08-30 11:45:00,67.39,67.4,67.21,67.21,28300.0,42.9815,42.9879,42.8667,42.8667,28300.0
2011-08-30 11:50:00,67.2,67.23,67.18,67.22,25900.0,42.8603,42.8795,42.8476,42.8731,25900.0
2011-08-30 11:55:00,67.22,67.26,67.2,67.26,24100.0,42.8731,42.8986,42.8603,42.8986,24100.0
2011-08-30 12:00:00,67.24,67.26,67.12,67.15,12600.0,42.8859,42.8986,42.8093,42.8284,12600.0
2011-08-30 12:05:00,67.15,67.23,67.13,67.14,45200.0,42.8284,42.8795,42.8157,42.8221,45200.0
2011-08-30 12:10:00,67.13,67.22,67.1,67.11,38100.0,42.8157,42.8731,42.7966,42.8029,38100.0
2011-08-30 12:15:00,67.1,67.18,67.08,67.18,24400.0,42.7966,42.8476,42.7838,42.8476,24400.0
2011-08-30 12:20:00,67.17,67.21,67.16,67.21,10900.0,42.8412,42.8667,42.8348,42.8667,10900.0
2011-08-30 12:25:00,67.22,67.22,67.11,67.11,17500.0,42.8731,42.8731,42.8029,42.8029,17500.0
2011-08-30 12:30:00,67.11,67.21,67.09,67.21,19800.0,42.8029,42.8667,42.7902,42.8667,19800.0
2011-08-30 12:35:00,67.2,67.21,67.14,67.17,18000.0,42.8603,42.8667,42.8221,42.8412,18000.0
2011-08-30 12:40:00,67.16,67.16,67.01,67.02,34200.0,42.8348,42.8348,42.7392,42.7455,34200.0
2011-08-30 12:45:00,67.02,67.04,66.96,67.01,27400.0,42.7455,42.7583,42.7073,42.7392,27400.0
2011-08-30 12:50:00,67.01,67.04,66.97,66.97,11300.0,42.7392,42.7583,42.7136,42.7136,11300.0
2011-08-30 12:55:00,66.95,66.95,66.85,66.9,29900.0,42.7009,42.7009,42.6371,42.669,29900.0
2011-08-30 13:00:00,66.89,66.9,66.79,66.8,32200.0,42.6626,42.669,42.5988,42.6052,32200.0
2011-08-30 13:05:00,66.8,66.84,66.76,66.82,26600.0,42.6052,42.6307,42.5797,42.618,26600.0
2011-08-30 13:10:00,66.83,66.89,66.78,66.86,34700.0,42.6244,42.6626,42.5925,42.6435,34700.0
2011-08-30 13:15:00,66.86,66.86,66.75,66.8,31700.0,42.6435,42.6435,42.5733,42.6052,31700.0
2011-08-30 13:20:00,66.81,66.89,66.8,66.89,44200.0,42.6116,42.6626,42.6052,42.6626,44200.0
2011-08-30 13:25:00,66.89,66.89,66.83,66.85,23000.0,42.6626,42.6626,42.6244,42.6371,23000.0
2011-08-30 13:30:00,66.86,66.86,66.66,66.69,44000.0,42.6435,42.6435,42.5159,42.5351,44000.0
2011-08-30 13:35:00,66.69,66.75,66.68,66.75,22400.0,42.5351,42.5733,42.5287,42.5733,22400.0
2011-08-30 13:40:00,66.76,66.9,66.76,66.87,24100.0,42.5797,42.669,42.5797,42.6499,24100.0
2011-08-30 13:45:00,66.86,66.98,66.82,66.9,32300.0,42.6435,42.72,42.618,42.669,32300.0
2011-08-30 13:50:00,66.92,66.94,66.84,66.9,24000.0,42.6818,42.6945,42.6307,42.669,24000.0
2011-08-30 13:55:00,66.92,67.01,66.92,66.94,41900.0,42.6818,42.7392,42.6818,42.6945,41900.0
2011-08-30 14:00:00,66.93,67.07,66.79,66.84,113500.0,42.6881,42.7774,42.5988,42.6307,113500.0
2011-08-30 14:05:00,66.83,66.89,66.74,66.89,62100.0,42.6244,42.6626,42.5669,42.6626,62100.0
2011-08-30 14:10:00,66.9,67.14,66.81,67.13,50400.0,42.669,42.8221,42.6116,42.8157,50400.0
2011-08-30 14:15:00,67.14,67.17,67.04,67.1,35300.0,42.8221,42.8412,42.7583,42.7966,35300.0
2011-08-30 14:20:00,67.08,67.14,67.01,67.13,26000.0,42.7838,42.8221,42.7392,42.8157,26000.0
2011-08-30 14:25:00,67.13,67.26,67.11,67.25,22300.0,42.8157,42.8986,42.8029,42.8922,22300.0
2011-08-30 14:30:00,67.25,67.27,67.18,67.26,54500.0,42.8922,42.905,42.8476,42.8986,54500.0
2011-08-30 14:35:00,67.26,67.28,67.15,67.27,58200.0,42.8986,42.9114,42.8284,42.905,58200.0
2011-08-30 14:40:00,67.27,67.33,67.23,67.31,25700.0,42.905,42.9433,42.8795,42.9305,25700.0
2011-08-30 14:45:00,67.31,67.32,67.18,67.21,39000.0,42.9305,42.9369,42.8476,42.8667,39000.0
2011-08-30 14:50:00,67.21,67.29,67.12,67.18,64000.0,42.8667,42.9177,42.8093,42.8476,64000.0
2011-08-30 14:55:00,67.16,67.23,67.06,67.2,225400.0,42.8348,42.8795,42.771,42.8603,225400.0
2011-08-30 15:00:00,67.21,67.21,67.11,67.18,31400.0,42.8667,42.8667,42.8029,42.8476,31400.0
2011-08-30 15:05:00,67.18,67.32,67.17,67.28,46600.0,42.8476,42.9369,42.8412,42.9114,46600.0
2011-08-30 15:10:00,67.28,67.28,67.17,67.21,24700.0,42.9114,42.9114,42.8412,42.8667,24700.0
2011-08-30 15:15:00,67.21,67.31,67.2,67.3,50400.0,42.8667,42.9305,42.8603,42.9241,50400.0
2011-08-30 15:20:00,67.29,67.33,67.25,67.33,23700.0,42.9177,42.9433,42.8922,42.9433,23700.0
2011-08-30 15:25:00,67.33,67.38,67.28,67.38,44000.0,42.9433,42.9751,42.9114,42.9751,44000.0
2011-08-30 15:30:00,67.38,67.56,67.36,67.55,57500.0,42.9751,43.0899,42.9624,43.0836,57500.0
2011-08-30 15:35:00,67.56,67.61,67.55,67.6,64900.0,43.0899,43.1218,43.0836,43.1155,64900.0
2011-08-30 15:40:00,67.61,67.7,67.56,67.69,114400.0,43.1218,43.1792,43.0899,43.1729,114400.0
2011-08-30 15:45:00,67.68,67.69,67.53,67.59,162800.0,43.1665,43.1729,43.0708,43.1091,162800.0
2011-08-30 15:50:00,67.59,67.59,67.37,67.45,212800.0,43.1091,43.1091,42.9688,43.0198,212800.0
2011-08-30 15:55:00,67.44,67.45,67.23,67.24,331500.0,43.0134,43.0198,42.8795,42.8859,331500.0
2011-08-31 09:30:00,67.74,67.82,67.59,67.81,335800.0,43.2048,43.2558,43.1091,43.2494,335800.0
2011-08-31 09:35:00,67.8,67.94,67.73,67.85,59600.0,43.243,43.3323,43.1984,43.2749,59600.0
2011-08-31 09:40:00,67.85,68.25,67.71,68.14,94600.0,43.2749,43.53,43.1856,43.4599,94600.0
2011-08-31 09:45:00,68.14,68.2,67.92,68.07,116800.0,43.4599,43.4981,43.3196,43.4152,116800.0
2011-08-31 09:50:00,68.07,68.44,68.06,68.43,65700.0,43.4152,43.6512,43.4088,43.6448,65700.0
2011-08-31 09:55:00,68.41,68.44,68.31,68.36,51600.0,43.6321,43.6512,43.5683,43.6002,51600.0
2011-08-31 10:00:00,68.37,68.5,68.34,68.38,100300.0,43.6066,43.6895,43.5874,43.6129,100300.0
2011-08-31 10:05:00,68.37,68.45,68.34,68.36,60800.0,43.6066,43.6576,43.5874,43.6002,60800.0
2011-08-31 10:10:00,68.37,68.38,68.26,68.3,73500.0,43.6066,43.6129,43.5364,43.5619,73500.0
2011-08-31 10:15:00,68.32,68.41,68.31,68.41,50700.0,43.5747,43.6321,43.5683,43.6321,50700.0
2011-08-31 10:20:00,68.42,68.44,68.36,68.39,61700.0,43.6385,43.6512,43.6002,43.6193,61700.0
2011-08-31 10:25:00,68.38,68.41,68.29,68.4,54100.0,43.6129,43.6321,43.5555,43.6257,54100.0
2011-08-31 10:30:00,68.38,68.47,68.31,68.36,34100.0,43.6129,43.6703,43.5683,43.6002,34100.0
2011-08-31 10:35:00,68.36,68.48,68.36,68.48,60300.0,43.6002,43.6767,43.6002,43.6767,60300.0
2011-08-31 10:40:00,68.46,68.54,68.44,68.48,67800.0,43.664,43.715,43.6512,43.6767,67800.0
2011-08-31 10:45:00,68.48,68.54,68.45,68.47,55600.0,43.6767,43.715,43.6576,43.6703,55600.0
2011-08-31 10:50:00,68.47,68.52,68.46,68.51,70200.0,43.6703,43.7022,43.664,43.6959,70200.0
2011-08-31 10:55:00,68.52,68.54,68.37,68.38,62400.0,43.7022,43.715,43.6066,43.6129,62400.0
2011-08-31 11:00:00,68.38,68.4,68.12,68.17,39700.0,43.6129,43.6257,43.4471,43.479,39700.0
2011-08-31 11:05:00,68.18,68.19,68.03,68.17,58500.0,43.4854,43.4918,43.3897,43.479,58500.0
2011-08-31 11:10:00,68.17,68.21,68.14,68.14,47200.0,43.479,43.5045,43.4599,43.4599,47200.0
2011-08-31 11:15:00,68.15,68.15,67.94,67.95,31100.0,43.4663,43.4663,43.3323,43.3387,31100.0
2011-08-31 11:20:00,67.96,67.97,67.84,67.91,38500.0,43.3451,43.3514,43.2685,43.3132,38500.0
2011-08-31 11:25:00,67.91,67.96,67.85,67.93,24700.0,43.3132,43.3451,43.2749,43.3259,24700.0
2011-08-31 11:30:00,67.93,67.97,67.86,67.88,25100.0,43.3259,43.3514,43.2813,43.294,25100.0
2011-08-31 11:35:00,67.88,68.0,67.76,67.78,82200.0,43.294,43.3706,43.2175,43.2303,82200.0
2011-08-31 11:40:00,67.77,67.87,67.76,67.79,68100.0,43.2239,43.2877,43.2175,43.2366,68100.0
2011-08-31 11:45:00,67.78,67.85,67.7,67.71,99200.0,43.2303,43.2749,43.1792,43.1856,99200.0
2011-08-31 11:50:00,67.7,67.75,67.66,67.75,28200.0,43.1792,43.2111,43.1537,43.2111,28200.0
2011-08-31 11:55:00,67.75,67.75,67.6,67.6,37300.0,43.2111,43.2111,43.1155,43.1155,37300.0
2011-08-31 12:00:00,67.61,67.65,67.56,67.63,40000.0,43.1218,43.1474,43.0899,43.1346,40000.0
2011-08-31 12:05:00,67.64,67.72,67.64,67.71,19700.0,43.141,43.192,43.141,43.1856,19700.0
2011-08-31 12:10:00,67.72,67.82,67.71,67.8,24800.0,43.192,43.2558,43.1856,43.243,24800.0
2011-08-31 12:15:00,67.79,67.81,67.71,67.74,13000.0,43.2366,43.2494,43.1856,43.2048,13000.0
2011-08-31 12:20:00,67.74,67.86,67.74,67.86,17500.0,43.2048,43.2813,43.2048,43.2813,17500.0
2011-08-31 12:25:00,67.85,67.86,67.76,67.76,20700.0,43.2749,43.2813,43.2175,43.2175,20700.0
2011-08-31 12:30:00,67.76,67.92,67.74,67.91,48400.0,43.2175,43.3196,43.2048,43.3132,48400.0
2011-08-31 12:35:00,67.92,67.95,67.81,67.82,14800.0,43.3196,43.3387,43.2494,43.2558,14800.0
2011-08-31 12:40:00,67.83,67.86,67.78,67.8,12700.0,43.2622,43.2813,43.2303,43.243,12700.0
2011-08-31 12:45:00,67.79,67.86,67.76,67.85,21300.0,43.2366,43.2813,43.2175,43.2749,21300.0
2011-08-31 12:50:00,67.85,67.97,67.85,67.96,21900.0,43.2749,43.3514,43.2749,43.3451,21900.0
2011-08-31 12:55:00,67.95,67.97,67.87,67.94,18400.0,43.3387,43.3514,43.2877,43.3323,18400.0
2011-08-31 13:00:00,67.95,68.0,67.85,67.85,26500.0,43.3387,43.3706,43.2749,43.2749,26500.0
2011-08-31 13:05:00,67.84,67.84,67.72,67.74,22100.0,43.2685,43.2685,43.192,43.2048,22100.0
2011-08-31 13:10:00,67.72,67.82,67.72,67.79,18100.0,43.192,43.2558,43.192,43.2366,18100.0
2011-08-31 13:15:00,67.79,67.79,67.67,67.72,20400.0,43.2366,43.2366,43.1601,43.192,20400.0
2011-08-31 13:20:00,67.72,67.76,67.68,67.68,11000.0,43.192,43.2175,43.1665,43.1665,11000.0
2011-08-31 13:25:00,67.68,67.69,67.64,67.68,26300.0,43.1665,43.1729,43.141,43.1665,26300.0
2011-08-31 13:30:00,67.69,67.7,67.61,67.64,20200.0,43.1729,43.1792,43.1218,43.141,20200.0
2011-08-31 13:35:00,67.64,67.74,67.63,67.66,24700.0,43.141,43.2048,43.1346,43.1537,24700.0
2011-08-31 13:40:00,67.67,67.72,67.61,67.64,15000.0,43.1601,43.192,43.1218,43.141,15000.0
2011-08-31 13:45:00,67.62,67.62,67.57,67.57,29600.0,43.1282,43.1282,43.0963,43.0963,29600.0
2011-08-31 13:50:00,67.58,67.59,67.52,67.54,26700.0,43.1027,43.1091,43.0644,43.0772,26700.0
2011-08-31 13:55:00,67.54,67.56,67.49,67.52,68700.0,43.0772,43.0899,43.0453,43.0644,68700.0
2011-08-31 14:00:00,67.52,67.58,67.47,67.54,46900.0,43.0644,43.1027,43.0325,43.0772,46900.0
2011-08-31 14:05:00,67.51,67.52,67.45,67.49,24400.0,43.0581,43.0644,43.0198,43.0453,24400.0
2011-08-31 14:10:00,67.49,67.52,67.39,67.39,23000.0,43.0453,43.0644,42.9815,42.9815,23000.0
2011-08-31 14:15:00,67.39,67.51,67.39,67.5,22900.0,42.9815,43.0581,42.9815,43.0517,22900.0
2011-08-31 14:20:00,67.5,67.55,67.48,67.53,18800.0,43.0517,43.0836,43.0389,43.0708,18800.0
2011-08-31 14:25:00,67.53,67.55,67.46,67.48,19700.0,43.0708,43.0836,43.0262,43.0389,19700.0
2011-08-31 14:30:00,67.48,67.49,67.33,67.34,29400.0,43.0389,43.0453,42.9433,42.9496,29400.0
2011-08-31 14:35:00,67.33,67.39,67.25,67.38,115700.0,42.9433,42.9815,42.8922,42.9751,115700.0
2011-08-31 14:40:00,67.37,67.37,67.25,67.26,80500.0,42.9688,42.9688,42.8922,42.8986,80500.0
2011-08-31 14:45:00,67.26,67.33,67.26,67.31,44000.0,42.8986,42.9433,42.8986,42.9305,44000.0
2011-08-31 14:50:00,67.32,67.33,67.21,67.21,113200.0,42.9369,42.9433,42.8667,42.8667,113200.0
2011-08-31 14:55:00,67.21,67.39,67.2,67.39,70100.0,42.8667,42.9815,42.8603,42.9815,70100.0
2011-08-31 15:00:00,67.38,67.42,67.29,67.42,44500.0,42.9751,43.0007,42.9177,43.0007,44500.0
2011-08-31 15:05:00,67.42,67.52,67.41,67.42,57600.0,43.0007,43.0644,42.9943,43.0007,57600.0
2011-08-31 15:10:00,67.41,67.42,67.2,67.23,99200.0,42.9943,43.0007,42.8603,42.8795,99200.0
2011-08-31 15:15:00,67.22,67.24,67.0,67.06,85100.0,42.8731,42.8859,42.7328,42.771,85100.0
2011-08-31 15:20:00,67.07,67.29,67.06,67.27,133000.0,42.7774,42.9177,42.771,42.905,133000.0
2011-08-31 15:25:00,67.27,67.36,67.23,67.35,66800.0,42.905,42.9624,42.8795,42.956,66800.0
2011-08-31 15:30:00,67.35,67.47,67.33,67.36,61000.0,42.956,43.0325,42.9433,42.9624,61000.0
2011-08-31 15:35:00,67.36,67.57,67.36,67.44,65200.0,42.9624,43.0963,42.9624,43.0134,65200.0
2011-08-31 15:40:00,67.44,67.68,67.41,67.65,66000.0,43.0134,43.1665,42.9943,43.1474,66000.0
2011-08-31 15:45:00,67.65,67.69,67.53,67.63,139100.0,43.1474,43.1729,43.0708,43.1346,139100.0
2011-08-31 15:50:00,67.64,67.67,67.46,67.47,189700.0,43.141,43.1601,43.0262,43.0325,189700.0
2011-08-31 15:55:00,67.47,67.51,67.24,67.4,468900.0,43.0325,43.0581,42.8859,42.9879,468900.0
2011-09-01 09:30:00,67.33,67.61,67.3,67.47,85100.0,42.9433,43.1218,42.9241,43.0325,85100.0
2011-09-01 09:35:00,67.47,67.58,67.38,67.4,41200.0,43.0325,43.1027,42.9751,42.9879,41200.0
2011-09-01 09:40:00,67.4,67.46,67.35,67.39,44300.0,42.9879,43.0262,42.956,42.9815,44300.0
2011-09-01 09:45:00,67.38,67.39,67.24,67.25,124800.0,42.9751,42.9815,42.8859,42.8922,124800.0
2011-09-01 09:50:00,67.25,67.33,67.18,67.21,91400.0,42.8922,42.9433,42.8476,42.8667,91400.0
2011-09-01 09:55:00,67.21,67.37,67.21,67.31,42500.0,42.8667,42.9688,42.8667,42.9305,42500.0
2011-09-01 10:00:00,67.31,68.42,67.24,68.26,224300.0,42.9305,43.6385,42.8859,43.5364,224300.0
2011-09-01 10:05:00,68.24,68.32,68.03,68.14,89100.0,43.5237,43.5747,43.3897,43.4599,89100.0
2011-09-01 10:10:00,68.14,68.19,67.8,67.8,82500.0,43.4599,43.4918,43.243,43.243,82500.0
2011-09-01 10:15:00,67.81,68.0,67.73,67.99,67400.0,43.2494,43.3706,43.1984,43.3642,67400.0
2011-09-01 10:20:00,67.98,68.02,67.86,67.93,47600.0,43.3578,43.3833,43.2813,43.3259,47600.0
2011-09-01 10:25:00,67.93,67.97,67.82,67.84,58400.0,43.3259,43.3514,43.2558,43.2685,58400.0
2011-09-01 10:30:00,67.83,67.87,67.51,67.55,81000.0,43.2622,43.2877,43.0581,43.0836,81000.0
2011-09-01 10:35:00,67.55,67.8,67.51,67.74,101900.0,43.0836,43.243,43.0581,43.2048,101900.0
2011-09-01 10:40:00,67.72,67.76,67.65,67.73,49000.0,43.192,43.2175,43.1474,43.1984,49000.0
2011-09-01 10:45:00,67.73,67.73,67.49,67.52,51800.0,43.1984,43.1984,43.0453,43.0644,51800.0
2011-09-01 10:50:00,67.51,67.78,67.5,67.64,51600.0,43.0581,43.2303,43.0517,43.141,51600.0
2011-09-01 10:55:00,67.64,67.72,67.49,67.49,49900.0,43.141,43.192,43.0453,43.0453,49900.0
2011-09-01 11:00:00,67.51,67.56,67.32,67.54,79600.0,43.0581,43.0899,42.9369,43.0772,79600.0
2011-09-01 11:05:00,67.56,67.57,67.11,67.14,103600.0,43.0899,43.0963,42.8029,42.8221,103600.0
2011-09-01 11:10:00,67.13,67.18,67.0,67.14,83000.0,42.8157,42.8476,42.7328,42.8221,83000.0
2011-09-01 11:15:00,67.13,67.41,67.13,67.41,34500.0,42.8157,42.9943,42.8157,42.9943,34500.0
2011-09-01 11:20:00,67.42,67.51,67.35,67.46,31100.0,43.0007,43.0581,42.956,43.0262,31100.0
2011-09-01 11:25:00,67.47,67.54,67.33,67.52,58800.0,43.0325,43.0772,42.9433,43.0644,58800.0
2011-09-01 11:30:00,67.52,67.64,67.45,67.64,76500.0,43.0644,43.141,43.0198,43.141,76500.0
2011-09-01 11:35:00,67.64,67.64,67.48,67.5,23000.0,43.141,43.141,43.0389,43.0517,23000.0
2011-09-01 11:40:00,67.5,67.55,67.36,67.47,38100.0,43.0517,43.0836,42.9624,43.0325,38100.0
2011-09-01 11:45:00,67.47,67.57,67.47,67.54,24000.0,43.0325,43.0963,43.0325,43.0772,24000.0
2011-09-01 11:50:00,67.53,67.58,67.39,67.55,40100.0,43.0708,43.1027,42.9815,43.0836,40100.0
2011-09-01 11:55:00,67.55,67.62,67.52,67.59,44200.0,43.0836,43.1282,43.0644,43.1091,44200.0
2011-09-01 12:00:00,67.58,67.59,67.42,67.47,38700.0,43.1027,43.1091,43.0007,43.0325,38700.0
2011-09-01 12:05:00,67.46,67.49,67.39,67.49,21900.0,43.0262,43.0453,42.9815,43.0453,21900.0
2011-09-01 12:10:00,67.48,67.49,67.42,67.44,14800.0,43.0389,43.0453,43.0007,43.0134,14800.0
2011-09-01 12:15:00,67.43,67.45,67.31,67.45,31500.0,43.007,43.0198,42.9305,43.0198,31500.0
2011-09-01 12:20:00,67.46,67.59,67.45,67.57,19100.0,43.0262,43.1091,43.0198,43.0963,19100.0
2011-09-01 12:25:00,67.59,67.59,67.45,67.56,25300.0,43.1091,43.1091,43.0198,43.0899,25300.0
2011-09-01 12:30:00,67.56,67.6,67.5,67.53,16400.0,43.0899,43.1155,43.0517,43.0708,16400.0
2011-09-01 12:35:00,67.52,67.56,67.44,67.44,51600.0,43.0644,43.0899,43.0134,43.0134,51600.0
2011-09-01 12:40:00,67.44,67.47,67.35,67.35,48800.0,43.0134,43.0325,42.956,42.956,48800.0
2011-09-01 12:45:00,67.35,67.42,67.27,67.27,35000.0,42.956,43.0007,42.905,42.905,35000.0
2011-09-01 12:50:00,67.27,67.37,67.15,67.15,47100.0,42.905,42.9688,42.8284,42.8284,47100.0
2011-09-01 12:55:00,67.16,67.25,67.03,67.07,76600.0,42.8348,42.8922,42.7519,42.7774,76600.0
2011-09-01 13:00:00,67.06,67.12,67.0,67.05,61200.0,42.771,42.8093,42.7328,42.7647,61200.0
2011-09-01 13:05:00,67.04,67.07,67.0,67.06,80100.0,42.7583,42.7774,42.7328,42.771,80100.0
2011-09-01 13:10:00,67.06,67.14,67.03,67.13,61800.0,42.771,42.8221,42.7519,42.8157,61800.0
2011-09-01 13:15:00,67.13,67.13,67.02,67.1,25600.0,42.8157,42.8157,42.7455,42.7966,25600.0
2011-09-01 13:20:00,67.12,67.15,67.0,67.0,88800.0,42.8093,42.8284,42.7328,42.7328,88800.0
2011-09-01 13:25:00,67.01,67.19,67.0,67.14,66600.0,42.7392,42.854,42.7328,42.8221,66600.0
2011-09-01 13:30:00,67.13,67.14,67.0,67.09,60400.0,42.8157,42.8221,42.7328,42.7902,60400.0
2011-09-01 13:35:00,67.09,67.09,66.93,66.95,77700.0,42.7902,42.7902,42.6881,42.7009,77700.0
2011-09-01 13:40:00,66.94,66.94,66.68,66.82,132700.0,42.6945,42.6945,42.5287,42.618,132700.0
2011-09-01 13:45:00,66.81,66.87,66.75,66.86,49300.0,42.6116,42.6499,42.5733,42.6435,49300.0
2011-09-01 13:50:00,66.86,66.88,66.69,66.72,61400.0,42.6435,42.6562,42.5351,42.5542,61400.0
2011-09-01 13:55:00,66.71,66.83,66.66,66.72,65100.0,42.5478,42.6244,42.5159,42.5542,65100.0
2011-09-01 14:00:00,66.71,66.76,66.56,66.58,93200.0,42.5478,42.5797,42.4521,42.4649,93200.0
2011-09-01 14:05:00,66.59,66.63,66.5,66.57,67900.0,42.4713,42.4968,42.4139,42.4585,67900.0
2011-09-01 14:10:00,66.57,66.68,66.55,66.64,46600.0,42.4585,42.5287,42.4458,42.5032,46600.0
2011-09-01 14:15:00,66.63,66.68,66.52,66.62,91200.0,42.4968,42.5287,42.4266,42.4904,91200.0
2011-09-01 14:20:00,66.62,66.63,66.5,66.56,46800.0,42.4904,42.4968,42.4139,42.4521,46800.0
2011-09-01 14:25:00,66.57,66.65,66.55,66.63,45700.0,42.4585,42.5095,42.4458,42.4968,45700.0
2011-09-01 14:30:00,66.64,66.81,66.64,66.77,62500.0,42.5032,42.6116,42.5032,42.5861,62500.0
2011-09-01 14:35:00,66.76,66.88,66.76,66.88,43600.0,42.5797,42.6562,42.5797,42.6562,43600.0
2011-09-01 14:40:00,66.88,67.0,66.87,66.93,41600.0,42.6562,42.7328,42.6499,42.6881,41600.0
2011-09-01 14:45:00,66.92,66.94,66.84,66.91,39400.0,42.6818,42.6945,42.6307,42.6754,39400.0
2011-09-01 14:50:00,66.91,66.92,66.75,66.86,33400.0,42.6754,42.6818,42.5733,42.6435,33400.0
2011-09-01 14:55:00,66.86,66.86,66.76,66.81,45600.0,42.6435,42.6435,42.5797,42.6116,45600.0
2011-09-01 15:00:00,66.81,66.82,66.73,66.76,69500.0,42.6116,42.618,42.5606,42.5797,69500.0
2011-09-01 15:05:00,66.75,66.8,66.62,66.67,72500.0,42.5733,42.6052,42.4904,42.5223,72500.0
2011-09-01 15:10:00,66.67,66.79,66.67,66.73,42600.0,42.5223,42.5988,42.5223,42.5606,42600.0
2011-09-01 15:15:00,66.74,66.79,66.7,66.76,49500.0,42.5669,42.5988,42.5414,42.5797,49500.0
2011-09-01 15:20:00,66.75,66.85,66.67,66.82,67000.0,42.5733,42.6371,42.5223,42.618,67000.0
2011-09-01 15:25:00,66.84,66.91,66.81,66.83,86400.0,42.6307,42.6754,42.6116,42.6244,86400.0
2011-09-01 15:30:00,66.83,66.84,66.65,66.66,111300.0,42.6244,42.6307,42.5095,42.5159,111300.0
2011-09-01 15:35:00,66.65,66.79,66.65,66.71,126500.0,42.5095,42.5988,42.5095,42.5478,126500.0
2011-09-01 15:40:00,66.7,66.75,66.62,66.75,118500.0,42.5414,42.5733,42.4904,42.5733,118500.0
2011-09-01 15:45:00,66.75,66.84,66.72,66.83,154000.0,42.5733,42.6307,42.5542,42.6244,154000.0
2011-09-01 15:50:00,66.84,66.84,66.62,66.66,179800.0,42.6307,42.6307,42.4904,42.5159,179800.0
2011-09-01 15:55:00,66.65,66.72,66.59,66.64,328100.0,42.5095,42.5542,42.4713,42.5032,328100.0
2011-09-02 09:30:00,66.0,66.0,65.57,65.86,120600.0,42.095,42.095,41.8207,42.0057,120600.0
2011-09-02 09:35:00,65.86,65.88,65.47,65.47,160000.0,42.0057,42.0184,41.7569,41.7569,160000.0
2011-09-02 09:40:00,65.5,65.55,65.37,65.44,175700.0,41.7761,41.808,41.6932,41.7378,175700.0
2011-09-02 09:45:00,65.44,65.54,65.36,65.48,145400.0,41.7378,41.8016,41.6868,41.7633,145400.0
2011-09-02 09:50:00,65.48,65.51,65.29,65.33,139800.0,41.7633,41.7825,41.6421,41.6676,139800.0
2011-09-02 09:55:00,65.32,65.43,65.28,65.4,90500.0,41.6613,41.7314,41.6358,41.7123,90500.0
2011-09-02 10:00:00,65.37,65.6,65.37,65.56,76900.0,41.6932,41.8399,41.6932,41.8143,76900.0
2011-09-02 10:05:00,65.56,65.96,65.5,65.95,53300.0,41.8143,42.0695,41.7761,42.0631,53300.0
2011-09-02 10:10:00,65.95,66.01,65.79,65.85,56700.0,42.0631,42.1014,41.961,41.9993,56700.0
2011-09-02 10:15:00,65.83,65.88,65.72,65.84,58300.0,41.9865,42.0184,41.9164,41.9929,58300.0
2011-09-02 10:20:00,65.84,65.84,65.62,65.71,43800.0,41.9929,41.9929,41.8526,41.91,43800.0
2011-09-02 10:25:00,65.72,65.84,65.72,65.79,42700.0,41.9164,41.9929,41.9164,41.961,42700.0
2011-09-02 10:30:00,65.77,65.77,65.63,65.71,49300.0,41.9483,41.9483,41.859,41.91,49300.0
2011-09-02 10:35:00,65.72,65.77,65.61,65.69,41500.0,41.9164,41.9483,41.8462,41.8973,41500.0
2011-09-02 10:40:00,65.7,65.83,65.66,65.7,36000.0,41.9036,41.9865,41.8781,41.9036,36000.0
2011-09-02 10:45:00,65.7,65.77,65.63,65.76,41000.0,41.9036,41.9483,41.859,41.9419,41000.0
2011-09-02 10:50:00,65.76,65.79,65.66,65.73,39900.0,41.9419,41.961,41.8781,41.9228,39900.0
2011-09-02 10:55:00,65.71,65.93,65.69,65.93,42200.0,41.91,42.0503,41.8973,42.0503,42200.0
2011-09-02 11:00:00,65.93,66.0,65.87,65.92,38600.0,42.0503,42.095,42.0121,42.044,38600.0
2011-09-02 11:05:00,65.92,65.96,65.82,65.82,36700.0,42.044,42.0695,41.9802,41.9802,36700.0
2011-09-02 11:10:00,65.83,66.08,65.83,65.94,53200.0,41.9865,42.146,41.9865,42.0567,53200.0
2011-09-02 11:15:00,65.94,65.95,65.8,65.85,44100.0,42.0567,42.0631,41.9674,41.9993,44100.0
2011-09-02 11:20:00,65.85,65.95,65.82,65.86,42300.0,41.9993,42.0631,41.9802,42.0057,42300.0
2011-09-02 11:25:00,65.87,66.0,65.86,65.97,44000.0,42.0121,42.095,42.0057,42.0758,44000.0
2011-09-02 11:30:00,65.96,66.05,65.9,66.04,85100.0,42.0695,42.1269,42.0312,42.1205,85100.0
2011-09-02 11:35:00,66.04,66.2,66.01,66.15,59700.0,42.1205,42.2225,42.1014,42.1906,59700.0
2011-09-02 11:40:00,66.15,66.18,66.13,66.13,51400.0,42.1906,42.2098,42.1779,42.1779,51400.0
2011-09-02 11:45:00,66.13,66.14,65.91,65.93,27600.0,42.1779,42.1843,42.0376,42.0503,27600.0
2011-09-02 11:50:00,65.91,66.01,65.9,65.97,21400.0,42.0376,42.1014,42.0312,42.0758,21400.0
2011-09-02 11:55:00,65.97,65.98,65.87,65.9,25900.0,42.0758,42.0822,42.0121,42.0312,25900.0
2011-09-02 12:00:00,65.89,66.02,65.89,65.99,24400.0,42.0248,42.1077,42.0248,42.0886,24400.0
2011-09-02 12:05:00,66.0,66.1,65.96,65.97,25600.0,42.095,42.1588,42.0695,42.0758,25600.0
2011-09-02 12:10:00,65.98,66.02,65.92,65.99,14200.0,42.0822,42.1077,42.044,42.0886,14200.0
2011-09-02 12:15:00,65.98,66.0,65.91,65.95,12900.0,42.0822,42.095,42.0376,42.0631,12900.0
2011-09-02 12:20:00,65.96,65.99,65.88,65.88,19200.0,42.0695,42.0886,42.0184,42.0184,19200.0
2011-09-02 12:25:00,65.88,65.88,65.84,65.87,10800.0,42.0184,42.0184,41.9929,42.0121,10800.0
2011-09-02 12:30:00,65.87,65.87,65.82,65.86,10900.0,42.0121,42.0121,41.9802,42.0057,10900.0
2011-09-02 12:35:00,65.85,65.86,65.81,65.85,20200.0,41.9993,42.0057,41.9738,41.9993,20200.0
2011-09-02 12:40:00,65.85,65.9,65.82,65.89,16600.0,41.9993,42.0312,41.9802,42.0248,16600.0
2011-09-02 12:45:00,65.88,65.9,65.81,65.86,27500.0,42.0184,42.0312,41.9738,42.0057,27500.0
2011-09-02 12:50:00,65.88,65.91,65.82,65.84,25700.0,42.0184,42.0376,41.9802,41.9929,25700.0
2011-09-02 12:55:00,65.83,65.89,65.83,65.84,16400.0,41.9865,42.0248,41.9865,41.9929,16400.0
2011-09-02 13:00:00,65.85,65.89,65.74,65.77,24100.0,41.9993,42.0248,41.9291,41.9483,24100.0
2011-09-02 13:05:00,65.76,65.79,65.72,65.74,43600.0,41.9419,41.961,41.9164,41.9291,43600.0
2011-09-02 13:10:00,65.75,65.77,65.72,65.73,13400.0,41.9355,41.9483,41.9164,41.9228,13400.0
2011-09-02 13:15:00,65.73,65.76,65.67,65.7,44600.0,41.9228,41.9419,41.8845,41.9036,44600.0
2011-09-02 13:20:00,65.7,65.82,65.7,65.78,28500.0,41.9036,41.9802,41.9036,41.9547,28500.0
2011-09-02 13:25:00,65.78,65.81,65.77,65.79,11900.0,41.9547,41.9738,41.9483,41.961,11900.0
2011-09-02 13:30:00,65.79,65.88,65.77,65.85,41300.0,41.961,42.0184,41.9483,41.9993,41300.0
2011-09-02 13:35:00,65.86,65.88,65.74,65.76,24100.0,42.0057,42.0184,41.9291,41.9419,24100.0
2011-09-02 13:40:00,65.77,65.79,65.7,65.7,26700.0,41.9483,41.961,41.9036,41.9036,26700.0
2011-09-02 13:45:00,65.7,65.78,65.7,65.77,33100.0,41.9036,41.9547,41.9036,41.9483,33100.0
2011-09-02 13:50:00,65.78,65.88,65.77,65.79,39800.0,41.9547,42.0184,41.9483,41.961,39800.0
2011-09-02 13:55:00,65.79,65.91,65.79,65.89,22100.0,41.961,42.0376,41.961,42.0248,22100.0
2011-09-02 14:00:00,65.87,65.92,65.84,65.84,25500.0,42.0121,42.044,41.9929,41.9929,25500.0
2011-09-02 14:05:00,65.85,65.91,65.81,65.84,26200.0,41.9993,42.0376,41.9738,41.9929,26200.0
2011-09-02 14:10:00,65.84,65.9,65.61,65.65,153500.0,41.9929,42.0312,41.8462,41.8717,153500.0
2011-09-02 14:15:00,65.66,65.67,65.6,65.67,53800.0,41.8781,41.8845,41.8399,41.8845,53800.0
2011-09-02 14:20:00,65.67,65.72,65.6,65.65,40800.0,41.8845,41.9164,41.8399,41.8717,40800.0
2011-09-02 14:25:00,65.64,65.65,65.53,65.53,40400.0,41.8654,41.8717,41.7952,41.7952,40400.0
2011-09-02 14:30:00,65.55,65.55,65.35,65.45,122100.0,41.808,41.808,41.6804,41.7442,122100.0
2011-09-02 14:35:00,65.45,65.53,65.45,65.52,35100.0,41.7442,41.7952,41.7442,41.7888,35100.0
2011-09-02 14:40:00,65.52,65.59,65.49,65.52,33500.0,41.7888,41.8335,41.7697,41.7888,33500.0
2011-09-02 14:45:00,65.52,65.56,65.44,65.44,62500.0,41.7888,41.8143,41.7378,41.7378,62500.0
2011-09-02 14:50:00,65.44,65.57,65.42,65.53,48600.0,41.7378,41.8207,41.7251,41.7952,48600.0
2011-09-02 14:55:00,65.53,65.57,65.48,65.53,68700.0,41.7952,41.8207,41.7633,41.7952,68700.0
2011-09-02 15:00:00,65.52,65.55,65.35,65.36,50700.0,41.7888,41.808,41.6804,41.6868,50700.0
2011-09-02 15:05:00,65.35,65.43,65.35,65.43,42500.0,41.6804,41.7314,41.6804,41.7314,42500.0
2011-09-02 15:10:00,65.42,65.44,65.35,65.42,53900.0,41.7251,41.7378,41.6804,41.7251,53900.0
2011-09-02 15:15:00,65.42,65.42,65.34,65.38,59000.0,41.7251,41.7251,41.674,41.6995,59000.0
2011-09-02 15:20:00,65.39,65.5,65.39,65.45,41900.0,41.7059,41.7761,41.7059,41.7442,41900.0
2011-09-02 15:25:00,65.45,65.5,65.38,65.42,68600.0,41.7442,41.7761,41.6995,41.7251,68600.0
2011-09-02 15:30:00,65.43,65.56,65.39,65.55,53100.0,41.7314,41.8143,41.7059,41.808,53100.0
2011-09-02 15:35:00,65.55,65.66,65.49,65.66,92800.0,41.808,41.8781,41.7697,41.8781,92800.0
2011-09-02 15:40:00,65.66,65.77,65.63,65.75,99600.0,41.8781,41.9483,41.859,41.9355,99600.0
2011-09-02 15:45:00,65.75,65.78,65.57,65.61,118000.0,41.9355,41.9547,41.8207,41.8462,118000.0
2011-09-02 15:50:00,65.6,65.75,65.55,65.73,168200.0,41.8399,41.9355,41.808,41.9228,168200.0
2011-09-02 15:55:00,65.74,65.78,65.62,65.63,446000.0,41.9291,41.9547,41.8526,41.859,446000.0
2011-09-06 09:30:00,64.28,64.35,63.82,64.01,180700.0,40.998,41.0426,40.7046,40.8257,180700.0
2011-09-06 09:35:00,63.98,64.04,63.8,63.91,177200.0,40.8066,40.8449,40.6918,40.762,177200.0
2011-09-06 09:40:00,63.91,63.96,63.5,63.62,164900.0,40.762,40.7939,40.5005,40.577,164900.0
2011-09-06 09:45:00,63.63,63.75,63.56,63.62,168000.0,40.5834,40.6599,40.5387,40.577,168000.0
2011-09-06 09:50:00,63.62,63.65,63.46,63.61,148600.0,40.577,40.5961,40.475,40.5706,148600.0
2011-09-06 09:55:00,63.6,63.75,63.6,63.7,134700.0,40.5642,40.6599,40.5642,40.628,134700.0
2011-09-06 10:00:00,63.7,64.07,63.69,63.88,196600.0,40.628,40.864,40.6217,40.7428,196600.0
2011-09-06 10:05:00,63.87,63.89,63.64,63.89,95300.0,40.7365,40.7492,40.5898,40.7492,95300.0
2011-09-06 10:10:00,63.88,63.91,63.65,63.66,83000.0,40.7428,40.762,40.5961,40.6025,83000.0
2011-09-06 10:15:00,63.66,63.7,63.58,63.62,81800.0,40.6025,40.628,40.5515,40.577,81800.0
2011-09-06 10:20:00,63.63,63.65,63.54,63.59,71700.0,40.5834,40.5961,40.526,40.5579,71700.0
2011-09-06 10:25:00,63.6,63.67,63.5,63.53,74300.0,40.5642,40.6089,40.5005,40.5196,74300.0
2011-09-06 10:30:00,63.52,63.59,63.46,63.53,78100.0,40.5132,40.5579,40.475,40.5196,78100.0
2011-09-06 10:35:00,63.54,63.65,63.33,63.43,68800.0,40.526,40.5961,40.392,40.4558,68800.0
2011-09-06 10:40:00,63.43,63.59,63.4,63.55,78700.0,40.4558,40.5579,40.4367,40.5324,78700.0
2011-09-06 10:45:00,63.54,63.66,63.48,63.66,129200.0,40.526,40.6025,40.4877,40.6025,129200.0
2011-09-06 10:50:00,63.67,64.03,63.64,63.99,98000.0,40.6089,40.8385,40.5898,40.813,98000.0
2011-09-06 10:55:00,63.99,64.17,63.9,64.15,65500.0,40.813,40.9278,40.7556,40.915,65500.0
2011-09-06 11:00:00,64.13,64.18,64.06,64.07,69200.0,40.9023,40.9342,40.8576,40.864,69200.0
2011-09-06 11:05:00,64.07,64.23,64.05,64.23,99200.0,40.864,40.9661,40.8513,40.9661,99200.0
2011-09-06 11:10:00,64.23,64.32,64.03,64.31,72600.0,40.9661,41.0235,40.8385,41.0171,72600.0
2011-09-06 11:15:00,64.3,64.7,64.29,64.45,151600.0,41.0107,41.2658,41.0043,41.1064,151600.0
2011-09-06 11:20:00,64.46,64.47,64.28,64.35,43900.0,41.1128,41.1191,40.998,41.0426,43900.0
2011-09-06 11:25:00,64.36,64.47,64.31,64.47,42300.0,41.049,41.1191,41.0171,41.1191,42300.0
2011-09-06 11:30:00,64.46,64.55,64.45,64.49,83500.0,41.1128,41.1702,41.1064,41.1319,83500.0
2011-09-06 11:35:00,64.5,64.6,64.38,64.38,47700.0,41.1383,41.2021,41.0617,41.0617,47700.0
2011-09-06 11:40:00,64.37,64.38,64.26,64.3,24600.0,41.0554,41.0617,40.9852,41.0107,24600.0
2011-09-06 11:45:00,64.31,64.32,64.11,64.11,30800.0,41.0171,41.0235,40.8895,40.8895,30800.0
2011-09-06 11:50:00,64.11,64.25,64.11,64.18,21400.0,40.8895,40.9788,40.8895,40.9342,21400.0
2011-09-06 11:55:00,64.19,64.34,64.18,64.23,31100.0,40.9406,41.0362,40.9342,40.9661,31100.0
2011-09-06 12:00:00,64.24,64.26,64.12,64.18,24500.0,40.9724,40.9852,40.8959,40.9342,24500.0
2011-09-06 12:05:00,64.19,64.31,64.12,64.13,22300.0,40.9406,41.0171,40.8959,40.9023,22300.0
2011-09-06 12:10:00,64.13,64.22,64.09,64.22,24000.0,40.9023,40.9597,40.8768,40.9597,24000.0
2011-09-06 12:15:00,64.22,64.3,64.2,64.28,31700.0,40.9597,41.0107,40.9469,40.998,31700.0
2011-09-06 12:20:00,64.27,64.48,64.26,64.47,88900.0,40.9916,41.1255,40.9852,41.1191,88900.0
2011-09-06 12:25:00,64.47,64.47,64.36,64.39,47000.0,41.1191,41.1191,41.049,41.0681,47000.0
2011-09-06 12:30:00,64.39,64.39,64.29,64.33,38300.0,41.0681,41.0681,41.0043,41.0298,38300.0
2011-09-06 12:35:00,64.32,64.37,64.29,64.32,29600.0,41.0235,41.0554,41.0043,41.0235,29600.0
2011-09-06 12:40:00,64.31,64.31,64.24,64.3,25800.0,41.0171,41.0171,40.9724,41.0107,25800.0
2011-09-06 12:45:00,64.3,64.33,64.25,64.31,25000.0,41.0107,41.0298,40.9788,41.0171,25000.0
2011-09-06 12:50:00,64.31,64.35,64.23,64.24,34700.0,41.0171,41.0426,40.9661,40.9724,34700.0
2011-09-06 12:55:00,64.23,64.31,64.21,64.3,17800.0,40.9661,41.0171,40.9533,41.0107,17800.0
2011-09-06 13:00:00,64.3,64.33,64.27,64.3,26800.0,41.0107,41.0298,40.9916,41.0107,26800.0
2011-09-06 13:05:00,64.3,64.43,64.29,64.39,50900.0,41.0107,41.0936,41.0043,41.0681,50900.0
2011-09-06 13:10:00,64.39,64.56,64.38,64.44,25600.0,41.0681,41.1765,41.0617,41.1,25600.0
2011-09-06 13:15:00,64.42,64.43,64.32,64.41,34400.0,41.0872,41.0936,41.0235,41.0809,34400.0
2011-09-06 13:20:00,64.41,64.51,64.39,64.44,31500.0,41.0809,41.1447,41.0681,41.1,31500.0
2011-09-06 13:25:00,64.43,64.46,64.35,64.39,30200.0,41.0936,41.1128,41.0426,41.0681,30200.0
2011-09-06 13:30:00,64.39,64.39,64.23,64.24,38600.0,41.0681,41.0681,40.9661,40.9724,38600.0
2011-09-06 13:35:00,64.24,64.38,64.2,64.38,35000.0,40.9724,41.0617,40.9469,41.0617,35000.0
2011-09-06 13:40:00,64.37,64.42,64.31,64.41,31800.0,41.0554,41.0872,41.0171,41.0809,31800.0
2011-09-06 13:45:00,64.41,64.49,64.38,64.47,83500.0,41.0809,41.1319,41.0617,41.1191,83500.0
2011-09-06 13:50:00,64.44,64.46,64.35,64.4,71500.0,41.1,41.1128,41.0426,41.0745,71500.0
2011-09-06 13:55:00,64.4,64.41,64.29,64.29,54500.0,41.0745,41.0809,41.0043,41.0043,54500.0
2011-09-06 14:00:00,64.3,64.35,64.22,64.25,50200.0,41.0107,41.0426,40.9597,40.9788,50200.0
2011-09-06 14:05:00,64.25,64.38,64.23,64.35,46900.0,40.9788,41.0617,40.9661,41.0426,46900.0
2011-09-06 14:10:00,64.35,64.48,64.31,64.39,58600.0,41.0426,41.1255,41.0171,41.0681,58600.0
2011-09-06 14:15:00,64.4,64.49,64.4,64.47,103600.0,41.0745,41.1319,41.0745,41.1191,103600.0
2011-09-06 14:20:00,64.46,64.51,64.39,64.48,143300.0,41.1128,41.1447,41.0681,41.1255,143300.0
2011-09-06 14:25:00,64.47,64.54,64.42,64.42,48000.0,41.1191,41.1638,41.0872,41.0872,48000.0
2011-09-06 14:30:00,64.42,64.44,64.31,64.33,88100.0,41.0872,41.1,41.0171,41.0298,88100.0
2011-09-06 14:35:00,64.34,64.36,64.23,64.25,53000.0,41.0362,41.049,40.9661,40.9788,53000.0
2011-09-06 14:40:00,64.25,64.25,64.12,64.2,82200.0,40.9788,40.9788,40.8959,40.9469,82200.0
2011-09-06 14:45:00,64.22,64.26,64.1,64.1,66400.0,40.9597,40.9852,40.8832,40.8832,66400.0
2011-09-06 14:50:00,64.09,64.16,64.02,64.03,68800.0,40.8768,40.9214,40.8321,40.8385,68800.0
2011-09-06 14:55:00,64.03,64.12,64.02,64.08,55000.0,40.8385,40.8959,40.8321,40.8704,55000.0
2011-09-06 15:00:00,64.08,64.09,63.91,63.96,54900.0,40.8704,40.8768,40.762,40.7939,54900.0
2011-09-06 15:05:00,63.95,63.97,63.81,63.83,92700.0,40.7875,40.8002,40.6982,40.7109,92700.0
2011-09-06 15:10:00,63.83,63.85,63.76,63.76,88500.0,40.7109,40.7237,40.6663,40.6663,88500.0
2011-09-06 15:15:00,63.76,63.82,63.75,63.81,80000.0,40.6663,40.7046,40.6599,40.6982,80000.0
2011-09-06 15:20:00,63.8,63.95,63.79,63.94,79600.0,40.6918,40.7875,40.6854,40.7811,79600.0
2011-09-06 15:25:00,63.93,63.99,63.81,63.85,79600.0,40.7747,40.813,40.6982,40.7237,79600.0
2011-09-06 15:30:00,63.84,63.88,63.73,63.76,172400.0,40.7173,40.7428,40.6472,40.6663,172400.0
2011-09-06 15:35:00,63.75,63.91,63.71,63.9,173300.0,40.6599,40.762,40.6344,40.7556,173300.0
2011-09-06 15:40:00,63.9,64.02,63.89,63.99,137900.0,40.7556,40.8321,40.7492,40.813,137900.0
2011-09-06 15:45:00,63.98,64.27,63.95,64.23,211500.0,40.8066,40.9916,40.7875,40.9661,211500.0
2011-09-06 15:50:00,64.23,64.38,64.15,64.29,296800.0,40.9661,41.0617,40.915,41.0043,296800.0
2011-09-06 15:55:00,64.29,64.44,64.25,64.36,883700.0,41.0043,41.1,40.9788,41.049,883700.0
2011-09-07 09:30:00,65.27,65.41,64.85,64.86,166000.0,41.6294,41.7187,41.3615,41.3679,166000.0
2011-09-07 09:35:00,64.86,64.91,64.77,64.84,57300.0,41.3679,41.3998,41.3105,41.3551,57300.0
2011-09-07 09:40:00,64.84,65.03,64.73,65.02,95200.0,41.3551,41.4763,41.285,41.4699,95200.0
2011-09-07 09:45:00,65.02,65.06,64.8,64.9,109700.0,41.4699,41.4954,41.3296,41.3934,109700.0
2011-09-07 09:50:00,64.9,64.95,64.8,64.84,119600.0,41.3934,41.4253,41.3296,41.3551,119600.0
2011-09-07 09:55:00,64.84,64.93,64.75,64.89,86900.0,41.3551,41.4125,41.2977,41.387,86900.0
2011-09-07 10:00:00,64.89,64.89,64.78,64.85,127900.0,41.387,41.387,41.3169,41.3615,127900.0
2011-09-07 10:05:00,64.85,64.93,64.79,64.88,87700.0,41.3615,41.4125,41.3232,41.3806,87700.0
2011-09-07 10:10:00,64.9,64.97,64.82,64.9,67400.0,41.3934,41.438,41.3424,41.3934,67400.0
2011-09-07 10:15:00,64.9,64.91,64.73,64.78,58900.0,41.3934,41.3998,41.285,41.3169,58900.0
2011-09-07 10:20:00,64.8,64.87,64.75,64.79,54000.0,41.3296,41.3743,41.2977,41.3232,54000.0
2011-09-07 10:25:00,64.8,64.81,64.67,64.67,48900.0,41.3296,41.336,41.2467,41.2467,48900.0
2011-09-07 10:30:00,64.68,64.8,64.61,64.62,72000.0,41.2531,41.3296,41.2084,41.2148,72000.0
2011-09-07 10:35:00,64.63,64.68,64.53,64.54,69700.0,41.2212,41.2531,41.1574,41.1638,69700.0
2011-09-07 10:40:00,64.54,64.65,64.52,64.55,48400.0,41.1638,41.2339,41.151,41.1702,48400.0
2011-09-07 10:45:00,64.58,64.62,64.5,64.55,92000.0,41.1893,41.2148,41.1383,41.1702,92000.0
2011-09-07 10:50:00,64.55,64.57,64.48,64.55,83400.0,41.1702,41.1829,41.1255,41.1702,83400.0
2011-09-07 10:55:00,64.55,64.55,64.4,64.43,132200.0,41.1702,41.1702,41.0745,41.0936,132200.0
2011-09-07 11:00:00,64.42,64.5,64.38,64.5,41000.0,41.0872,41.1383,41.0617,41.1383,41000.0
2011-09-07 11:05:00,64.49,64.65,64.49,64.6,67500.0,41.1319,41.2339,41.1319,41.2021,67500.0
2011-09-07 11:10:00,64.6,64.71,64.6,64.67,67700.0,41.2021,41.2722,41.2021,41.2467,67700.0
2011-09-07 11:15:00,64.67,64.72,64.61,64.67,45400.0,41.2467,41.2786,41.2084,41.2467,45400.0
2011-09-07 11:20:00,64.67,64.75,64.65,64.68,40200.0,41.2467,41.2977,41.2339,41.2531,40200.0
2011-09-07 11:25:00,64.69,64.76,64.69,64.73,28500.0,41.2595,41.3041,41.2595,41.285,28500.0
2011-09-07 11:30:00,64.73,64.75,64.64,64.67,33700.0,41.285,41.2977,41.2276,41.2467,33700.0
2011-09-07 11:35:00,64.69,64.76,64.67,64.74,30400.0,41.2595,41.3041,41.2467,41.2913,30400.0
2011-09-07 11:40:00,64.75,64.77,64.72,64.73,44500.0,41.2977,41.3105,41.2786,41.285,44500.0
2011-09-07 11:45:00,64.74,64.74,64.68,64.73,30800.0,41.2913,41.2913,41.2531,41.285,30800.0
2011-09-07 11:50:00,64.74,64.74,64.71,64.72,37700.0,41.2913,41.2913,41.2722,41.2786,37700.0
2011-09-07 11:55:00,64.72,64.74,64.7,64.71,36600.0,41.2786,41.2913,41.2658,41.2722,36600.0
2011-09-07 12:00:00,64.71,64.71,64.61,64.61,57700.0,41.2722,41.2722,41.2084,41.2084,57700.0
2011-09-07 12:05:00,64.6,64.64,64.57,64.63,38600.0,41.2021,41.2276,41.1829,41.2212,38600.0
2011-09-07 12:10:00,64.64,64.67,64.62,64.64,55400.0,41.2276,41.2467,41.2148,41.2276,55400.0
2011-09-07 12:15:00,64.65,64.69,64.62,64.69,22900.0,41.2339,41.2595,41.2148,41.2595,22900.0
2011-09-07 12:20:00,64.68,64.68,64.58,64.61,88200.0,41.2531,41.2531,41.1893,41.2084,88200.0
2011-09-07 12:25:00,64.6,64.64,64.58,64.62,32400.0,41.2021,41.2276,41.1893,41.2148,32400.0
2011-09-07 12:30:00,64.63,64.66,64.59,64.63,53900.0,41.2212,41.2403,41.1957,41.2212,53900.0
2011-09-07 12:35:00,64.64,64.71,64.62,64.7,22300.0,41.2276,41.2722,41.2148,41.2658,22300.0
2011-09-07 12:40:00,64.69,64.72,64.68,64.68,25200.0,41.2595,41.2786,41.2531,41.2531,25200.0
2011-09-07 12:45:00,64.67,64.71,64.6,64.6,51600.0,41.2467,41.2722,41.2021,41.2021,51600.0
2011-09-07 12:50:00,64.61,64.62,64.57,64.6,27400.0,41.2084,41.2148,41.1829,41.2021,27400.0
2011-09-07 12:55:00,64.61,64.66,64.6,64.63,29400.0,41.2084,41.2403,41.2021,41.2212,29400.0
2011-09-07 13:00:00,64.63,64.72,64.63,64.72,26800.0,41.2212,41.2786,41.2212,41.2786,26800.0
2011-09-07 13:05:00,64.72,64.78,64.72,64.74,51700.0,41.2786,41.3169,41.2786,41.2913,51700.0
2011-09-07 13:10:00,64.74,64.77,64.73,64.74,35500.0,41.2913,41.3105,41.285,41.2913,35500.0
2011-09-07 13:15:00,64.74,64.77,64.72,64.74,39700.0,41.2913,41.3105,41.2786,41.2913,39700.0
2011-09-07 13:20:00,64.75,64.75,64.7,64.75,19400.0,41.2977,41.2977,41.2658,41.2977,19400.0
2011-09-07 13:25:00,64.75,64.76,64.7,64.75,39200.0,41.2977,41.3041,41.2658,41.2977,39200.0
2011-09-07 13:30:00,64.75,64.78,64.69,64.7,39900.0,41.2977,41.3169,41.2595,41.2658,39900.0
2011-09-07 13:35:00,64.7,64.75,64.7,64.74,22800.0,41.2658,41.2977,41.2658,41.2913,22800.0
2011-09-07 13:40:00,64.74,64.75,64.7,64.72,21700.0,41.2913,41.2977,41.2658,41.2786,21700.0
2011-09-07 13:45:00,64.72,64.8,64.72,64.8,26800.0,41.2786,41.3296,41.2786,41.3296,26800.0
2011-09-07 13:50:00,64.78,64.83,64.77,64.81,48200.0,41.3169,41.3487,41.3105,41.336,48200.0
2011-09-07 13:55:00,64.81,64.86,64.78,64.83,89500.0,41.336,41.3679,41.3169,41.3487,89500.0
2011-09-07 14:00:00,64.83,64.88,64.78,64.88,219700.0,41.3487,41.3806,41.3169,41.3806,219700.0
2011-09-07 14:05:00,64.87,64.94,64.84,64.86,121300.0,41.3743,41.4189,41.3551,41.3679,121300.0
2011-09-07 14:10:00,64.86,64.89,64.83,64.88,57600.0,41.3679,41.387,41.3487,41.3806,57600.0
2011-09-07 14:15:00,64.88,64.89,64.8,64.83,57800.0,41.3806,41.387,41.3296,41.3487,57800.0
2011-09-07 14:20:00,64.84,64.85,64.82,64.84,68200.0,41.3551,41.3615,41.3424,41.3551,68200.0
2011-09-07 14:25:00,64.84,64.91,64.82,64.9,193300.0,41.3551,41.3998,41.3424,41.3934,193300.0
2011-09-07 14:30:00,64.9,64.92,64.88,64.88,111600.0,41.3934,41.4061,41.3806,41.3806,111600.0
2011-09-07 14:35:00,64.88,64.91,64.87,64.88,62800.0,41.3806,41.3998,41.3743,41.3806,62800.0
2011-09-07 14:40:00,64.88,64.94,64.87,64.93,58200.0,41.3806,41.4189,41.3743,41.4125,58200.0
2011-09-07 14:45:00,64.94,65.0,64.93,65.0,77500.0,41.4189,41.4572,41.4125,41.4572,77500.0
2011-09-07 14:50:00,65.0,65.05,64.99,65.04,118400.0,41.4572,41.4891,41.4508,41.4827,118400.0
2011-09-07 14:55:00,65.04,65.13,65.03,65.09,131000.0,41.4827,41.5401,41.4763,41.5146,131000.0
2011-09-07 15:00:00,65.09,65.1,64.99,65.0,190100.0,41.5146,41.521,41.4508,41.4572,190100.0
2011-09-07 15:05:00,65.0,65.02,64.98,64.99,88100.0,41.4572,41.4699,41.4444,41.4508,88100.0
2011-09-07 15:10:00,65.0,65.01,64.98,65.0,99400.0,41.4572,41.4636,41.4444,41.4572,99400.0
2011-09-07 15:15:00,65.0,65.0,64.91,64.92,98800.0,41.4572,41.4572,41.3998,41.4061,98800.0
2011-09-07 15:20:00,64.93,64.95,64.87,64.88,47300.0,41.4125,41.4253,41.3743,41.3806,47300.0
2011-09-07 15:25:00,64.87,64.91,64.84,64.91,70100.0,41.3743,41.3998,41.3551,41.3998,70100.0
2011-09-07 15:30:00,64.91,64.92,64.88,64.89,159100.0,41.3998,41.4061,41.3806,41.387,159100.0
2011-09-07 15:35:00,64.89,64.9,64.81,64.87,101400.0,41.387,41.3934,41.336,41.3743,101400.0
2011-09-07 15:40:00,64.87,64.92,64.86,64.87,175500.0,41.3743,41.4061,41.3679,41.3743,175500.0
2011-09-07 15:45:00,64.86,64.88,64.77,64.77,166700.0,41.3679,41.3806,41.3105,41.3105,166700.0
2011-09-07 15:50:00,64.78,64.84,64.77,64.83,305400.0,41.3169,41.3551,41.3105,41.3487,305400.0
2011-09-07 15:55:00,64.84,65.01,64.74,65.0,689100.0,41.3551,41.4636,41.2913,41.4572,689100.0
2011-09-08 09:30:00,64.7,64.75,64.55,64.64,62300.0,41.2658,41.2977,41.1702,41.2276,62300.0
2011-09-08 09:35:00,64.66,64.83,64.58,64.72,52000.0,41.2403,41.3487,41.1893,41.2786,52000.0
2011-09-08 09:40:00,64.72,64.99,64.68,64.89,44000.0,41.2786,41.4508,41.2531,41.387,44000.0
2011-09-08 09:45:00,64.9,64.92,64.74,64.8,94200.0,41.3934,41.4061,41.2913,41.3296,94200.0
2011-09-08 09:50:00,64.79,64.79,64.59,64.67,64600.0,41.3232,41.3232,41.1957,41.2467,64600.0
2011-09-08 09:55:00,64.67,64.67,64.54,64.65,84200.0,41.2467,41.2467,41.1638,41.2339,84200.0
2011-09-08 10:00:00,64.65,64.77,64.55,64.77,66700.0,41.2339,41.3105,41.1702,41.3105,66700.0
2011-09-08 10:05:00,64.77,64.98,64.68,64.97,61200.0,41.3105,41.4444,41.2531,41.438,61200.0
2011-09-08 10:10:00,64.97,65.09,64.94,65.07,70600.0,41.438,41.5146,41.4189,41.5018,70600.0
2011-09-08 10:15:00,65.05,65.14,64.95,65.14,37200.0,41.4891,41.5465,41.4253,41.5465,37200.0
2011-09-08 10:20:00,65.14,65.29,65.14,65.16,54200.0,41.5465,41.6421,41.5465,41.5592,54200.0
2011-09-08 10:25:00,65.17,65.35,65.17,65.3,62400.0,41.5656,41.6804,41.5656,41.6485,62400.0
2011-09-08 10:30:00,65.29,65.49,65.27,65.48,77900.0,41.6421,41.7697,41.6294,41.7633,77900.0
2011-09-08 10:35:00,65.46,65.51,65.22,65.25,67400.0,41.7506,41.7825,41.5975,41.6166,67400.0
2011-09-08 10:40:00,65.25,65.31,65.2,65.29,82200.0,41.6166,41.6549,41.5847,41.6421,82200.0
2011-09-08 10:45:00,65.3,65.34,65.23,65.28,49100.0,41.6485,41.674,41.6039,41.6358,49100.0
2011-09-08 10:50:00,65.26,65.37,65.25,65.37,26300.0,41.623,41.6932,41.6166,41.6932,26300.0
2011-09-08 10:55:00,65.37,65.6,65.37,65.58,52000.0,41.6932,41.8399,41.6932,41.8271,52000.0
2011-09-08 11:00:00,65.58,65.75,65.58,65.73,58600.0,41.8271,41.9355,41.8271,41.9228,58600.0
2011-09-08 11:05:00,65.73,65.77,65.67,65.71,51300.0,41.9228,41.9483,41.8845,41.91,51300.0
2011-09-08 11:10:00,65.72,65.72,65.56,65.59,29600.0,41.9164,41.9164,41.8143,41.8335,29600.0
2011-09-08 11:15:00,65.59,65.63,65.5,65.54,31500.0,41.8335,41.859,41.7761,41.8016,31500.0
2011-09-08 11:20:00,65.55,65.61,65.51,65.54,28500.0,41.808,41.8462,41.7825,41.8016,28500.0
2011-09-08 11:25:00,65.53,65.61,65.49,65.55,68500.0,41.7952,41.8462,41.7697,41.808,68500.0
2011-09-08 11:30:00,65.56,65.57,65.4,65.44,57900.0,41.8143,41.8207,41.7123,41.7378,57900.0
2011-09-08 11:35:00,65.44,65.53,65.41,65.48,30800.0,41.7378,41.7952,41.7187,41.7633,30800.0
2011-09-08 11:40:00,65.5,65.59,65.47,65.55,43900.0,41.7761,41.8335,41.7569,41.808,43900.0
2011-09-08 11:45:00,65.56,65.61,65.49,65.49,51300.0,41.8143,41.8462,41.7697,41.7697,51300.0
2011-09-08 11:50:00,65.49,65.67,65.46,65.48,62500.0,41.7697,41.8845,41.7506,41.7633,62500.0
2011-09-08 11:55:00,65.48,65.49,65.3,65.41,57200.0,41.7633,41.7697,41.6485,41.7187,57200.0
2011-09-08 12:00:00,65.41,65.41,65.25,65.31,69800.0,41.7187,41.7187,41.6166,41.6549,69800.0
2011-09-08 12:05:00,65.31,65.39,65.22,65.39,40300.0,41.6549,41.7059,41.5975,41.7059,40300.0
2011-09-08 12:10:00,65.38,65.45,65.37,65.38,35800.0,41.6995,41.7442,41.6932,41.6995,35800.0
2011-09-08 12:15:00,65.38,65.4,65.32,65.35,21900.0,41.6995,41.7123,41.6613,41.6804,21900.0
2011-09-08 12:20:00,65.35,65.41,65.31,65.32,24900.0,41.6804,41.7187,41.6549,41.6613,24900.0
2011-09-08 12:25:00,65.32,65.36,65.24,65.29,43200.0,41.6613,41.6868,41.6102,41.6421,43200.0
2011-09-08 12:30:00,65.29,65.3,65.13,65.17,58800.0,41.6421,41.6485,41.5401,41.5656,58800.0
2011-09-08 12:35:00,65.2,65.32,65.19,65.26,16100.0,41.5847,41.6613,41.5784,41.623,16100.0
2011-09-08 12:40:00,65.26,65.36,65.2,65.3,25500.0,41.623,41.6868,41.5847,41.6485,25500.0
2011-09-08 12:45:00,65.29,65.32,65.19,65.25,23800.0,41.6421,41.6613,41.5784,41.6166,23800.0
2011-09-08 12:50:00,65.27,65.36,65.26,65.36,31500.0,41.6294,41.6868,41.623,41.6868,31500.0
2011-09-08 12:55:00,65.36,65.39,65.31,65.36,56500.0,41.6868,41.7059,41.6549,41.6868,56500.0
2011-09-08 13:00:00,65.36,65.37,65.27,65.29,20700.0,41.6868,41.6932,41.6294,41.6421,20700.0
2011-09-08 13:05:00,65.29,65.38,65.25,65.36,20400.0,41.6421,41.6995,41.6166,41.6868,20400.0
2011-09-08 13:10:00,65.36,65.36,65.19,65.2,20900.0,41.6868,41.6868,41.5784,41.5847,20900.0
2011-09-08 13:15:00,65.21,65.33,65.18,65.32,16900.0,41.5911,41.6676,41.572,41.6613,16900.0
2011-09-08 13:20:00,65.31,65.34,65.21,65.34,29900.0,41.6549,41.674,41.5911,41.674,29900.0
2011-09-08 13:25:00,65.33,65.36,65.26,65.34,38600.0,41.6676,41.6868,41.623,41.674,38600.0
2011-09-08 13:30:00,65.35,65.4,65.02,65.13,168900.0,41.6804,41.7123,41.4699,41.5401,168900.0
2011-09-08 13:35:00,65.11,65.28,65.09,65.17,46900.0,41.5273,41.6358,41.5146,41.5656,46900.0
2011-09-08 13:40:00,65.17,65.17,64.95,64.96,84800.0,41.5656,41.5656,41.4253,41.4317,84800.0
2011-09-08 13:45:00,64.96,65.08,64.96,65.02,72300.0,41.4317,41.5082,41.4317,41.4699,72300.0
2011-09-08 13:50:00,65.03,65.07,64.9,65.0,79500.0,41.4763,41.5018,41.3934,41.4572,79500.0
2011-09-08 13:55:00,65.01,65.06,64.95,65.01,71100.0,41.4636,41.4954,41.4253,41.4636,71100.0
2011-09-08 14:00:00,65.03,65.11,64.92,65.1,56500.0,41.4763,41.5273,41.4061,41.521,56500.0
2011-09-08 14:05:00,65.11,65.15,64.99,65.07,47500.0,41.5273,41.5528,41.4508,41.5018,47500.0
2011-09-08 14:10:00,65.06,65.12,65.01,65.06,31300.0,41.4954,41.5337,41.4636,41.4954,31300.0
2011-09-08 14:15:00,65.06,65.09,64.95,65.03,59400.0,41.4954,41.5146,41.4253,41.4763,59400.0
2011-09-08 14:20:00,65.01,65.01,64.9,64.92,33500.0,41.4636,41.4636,41.3934,41.4061,33500.0
2011-09-08 14:25:00,64.92,64.95,64.78,64.88,45700.0,41.4061,41.4253,41.3169,41.3806,45700.0
2011-09-08 14:30:00,64.87,65.03,64.82,64.98,54500.0,41.3743,41.4763,41.3424,41.4444,54500.0
2011-09-08 14:35:00,64.98,65.05,64.94,64.99,35000.0,41.4444,41.4891,41.4189,41.4508,35000.0
2011-09-08 14:40:00,64.98,65.06,64.95,65.03,39800.0,41.4444,41.4954,41.4253,41.4763,39800.0
2011-09-08 14:45:00,65.03,65.05,64.96,64.97,36000.0,41.4763,41.4891,41.4317,41.438,36000.0
2011-09-08 14:50:00,64.96,65.04,64.91,64.95,75500.0,41.4317,41.4827,41.3998,41.4253,75500.0
2011-09-08 14:55:00,64.96,65.04,64.94,65.01,57900.0,41.4317,41.4827,41.4189,41.4636,57900.0
2011-09-08 15:00:00,65.02,65.03,64.9,64.92,41900.0,41.4699,41.4763,41.3934,41.4061,41900.0
2011-09-08 15:05:00,64.92,64.95,64.82,64.95,67400.0,41.4061,41.4253,41.3424,41.4253,67400.0
2011-09-08 15:10:00,64.95,64.96,64.8,64.8,67400.0,41.4253,41.4317,41.3296,41.3296,67400.0
2011-09-08 15:15:00,64.8,64.86,64.75,64.83,69800.0,41.3296,41.3679,41.2977,41.3487,69800.0
2011-09-08 15:20:00,64.83,64.94,64.79,64.89,54600.0,41.3487,41.4189,41.3232,41.387,54600.0
2011-09-08 15:25:00,64.9,64.99,64.82,64.99,31700.0,41.3934,41.4508,41.3424,41.4508,31700.0
2011-09-08 15:30:00,64.99,65.04,64.92,64.99,78700.0,41.4508,41.4827,41.4061,41.4508,78700.0
2011-09-08 15:35:00,65.0,65.02,64.91,64.97,63300.0,41.4572,41.4699,41.3998,41.438,63300.0
2011-09-08 15:40:00,64.96,65.18,64.96,65.1,110900.0,41.4317,41.572,41.4317,41.521,110900.0
2011-09-08 15:45:00,65.11,65.13,65.02,65.07,94800.0,41.5273,41.5401,41.4699,41.5018,94800.0
2011-09-08 15:50:00,65.06,65.09,64.9,64.98,97400.0,41.4954,41.5146,41.3934,41.4444,97400.0
2011-09-08 15:55:00,64.99,65.01,64.88,64.88,239800.0,41.4508,41.4636,41.3806,41.3806,239800.0
2011-09-09 09:30:00,64.25,64.38,64.1,64.24,48600.0,40.9788,41.0617,40.8832,40.9724,48600.0
2011-09-09 09:35:00,64.24,64.27,64.02,64.25,100900.0,40.9724,40.9916,40.8321,40.9788,100900.0
2011-09-09 09:40:00,64.25,64.25,63.89,64.06,143500.0,40.9788,40.9788,40.7492,40.8576,143500.0
2011-09-09 09:45:00,64.05,64.11,63.91,64.04,112400.0,40.8513,40.8895,40.762,40.8449,112400.0
2011-09-09 09:50:00,64.03,64.07,63.88,64.07,91700.0,40.8385,40.864,40.7428,40.864,91700.0
2011-09-09 09:55:00,64.08,64.17,64.01,64.07,88100.0,40.8704,40.9278,40.8257,40.864,88100.0
2011-09-09 10:00:00,64.07,64.39,64.04,64.38,108200.0,40.864,41.0681,40.8449,41.0617,108200.0
2011-09-09 10:05:00,64.37,64.39,64.12,64.19,75400.0,41.0554,41.0681,40.8959,40.9406,75400.0
2011-09-09 10:10:00,64.19,64.19,64.0,64.03,69100.0,40.9406,40.9406,40.8194,40.8385,69100.0
2011-09-09 10:15:00,64.03,64.2,63.95,64.15,53300.0,40.8385,40.9469,40.7875,40.915,53300.0
2011-09-09 10:20:00,64.16,64.28,64.09,64.28,24800.0,40.9214,40.998,40.8768,40.998,24800.0
2011-09-09 10:25:00,64.28,64.46,64.27,64.44,64600.0,40.998,41.1128,40.9916,41.1,64600.0
2011-09-09 10:30:00,64.44,64.45,64.3,64.33,42800.0,41.1,41.1064,41.0107,41.0298,42800.0
2011-09-09 10:35:00,64.32,64.51,64.31,64.48,45800.0,41.0235,41.1447,41.0171,41.1255,45800.0
2011-09-09 10:40:00,64.51,64.53,64.42,64.45,25000.0,41.1447,41.1574,41.0872,41.1064,25000.0
2011-09-09 10:45:00,64.45,64.78,64.4,64.6,60900.0,41.1064,41.3169,41.0745,41.2021,60900.0
2011-09-09 10:50:00,64.6,64.66,64.56,64.57,54400.0,41.2021,41.2403,41.1765,41.1829,54400.0
2011-09-09 10:55:00,64.57,64.66,64.28,64.3,66700.0,41.1829,41.2403,40.998,41.0107,66700.0
2011-09-09 11:00:00,64.29,64.48,64.22,64.41,63000.0,41.0043,41.1255,40.9597,41.0809,63000.0
2011-09-09 11:05:00,64.41,64.51,64.38,64.48,83400.0,41.0809,41.1447,41.0617,41.1255,83400.0
2011-09-09 11:10:00,64.49,64.63,64.09,64.13,145400.0,41.1319,41.2212,40.8768,40.9023,145400.0
2011-09-09 11:15:00,64.14,64.21,64.03,64.11,81200.0,40.9087,40.9533,40.8385,40.8895,81200.0
2011-09-09 11:20:00,64.1,64.11,63.76,63.86,145800.0,40.8832,40.8895,40.6663,40.7301,145800.0
2011-09-09 11:25:00,63.86,63.95,63.75,63.77,88400.0,40.7301,40.7875,40.6599,40.6727,88400.0
2011-09-09 11:30:00,63.76,63.92,63.73,63.89,81900.0,40.6663,40.7683,40.6472,40.7492,81900.0
2011-09-09 11:35:00,63.88,63.98,63.84,63.92,81600.0,40.7428,40.8066,40.7173,40.7683,81600.0
2011-09-09 11:40:00,63.91,63.93,63.62,63.78,109600.0,40.762,40.7747,40.577,40.6791,109600.0
2011-09-09 11:45:00,63.79,63.81,63.61,63.72,142400.0,40.6854,40.6982,40.5706,40.6408,142400.0
2011-09-09 11:50:00,63.73,63.86,63.61,63.84,122300.0,40.6472,40.7301,40.5706,40.7173,122300.0
2011-09-09 11:55:00,63.84,63.94,63.82,63.87,46300.0,40.7173,40.7811,40.7046,40.7365,46300.0
2011-09-09 12:00:00,63.87,64.04,63.83,63.94,102700.0,40.7365,40.8449,40.7109,40.7811,102700.0
2011-09-09 12:05:00,63.94,63.98,63.79,63.82,41000.0,40.7811,40.8066,40.6854,40.7046,41000.0
2011-09-09 12:10:00,63.82,63.89,63.77,63.84,71300.0,40.7046,40.7492,40.6727,40.7173,71300.0
2011-09-09 12:15:00,63.84,63.97,63.82,63.95,45400.0,40.7173,40.8002,40.7046,40.7875,45400.0
2011-09-09 12:20:00,63.95,64.01,63.85,63.99,38200.0,40.7875,40.8257,40.7237,40.813,38200.0
2011-09-09 12:25:00,63.96,64.0,63.86,63.88,25300.0,40.7939,40.8194,40.7301,40.7428,25300.0
2011-09-09 12:30:00,63.88,63.92,63.7,63.76,62000.0,40.7428,40.7683,40.628,40.6663,62000.0
2011-09-09 12:35:00,63.78,63.88,63.66,63.86,51600.0,40.6791,40.7428,40.6025,40.7301,51600.0
2011-09-09 12:40:00,63.86,63.9,63.79,63.87,81800.0,40.7301,40.7556,40.6854,40.7365,81800.0
2011-09-09 12:45:00,63.87,63.99,63.87,63.94,55700.0,40.7365,40.813,40.7365,40.7811,55700.0
2011-09-09 12:50:00,63.93,64.01,63.9,63.98,32800.0,40.7747,40.8257,40.7556,40.8066,32800.0
2011-09-09 12:55:00,63.98,64.26,63.97,64.24,119200.0,40.8066,40.9852,40.8002,40.9724,119200.0
2011-09-09 13:00:00,64.24,64.24,64.02,64.11,60200.0,40.9724,40.9724,40.8321,40.8895,60200.0
2011-09-09 13:05:00,64.09,64.32,64.07,64.29,46100.0,40.8768,41.0235,40.864,41.0043,46100.0
2011-09-09 13:10:00,64.28,64.45,64.21,64.4,74100.0,40.998,41.1064,40.9533,41.0745,74100.0
2011-09-09 13:15:00,64.4,64.48,64.38,64.41,52700.0,41.0745,41.1255,41.0617,41.0809,52700.0
2011-09-09 13:20:00,64.4,64.4,64.17,64.26,66700.0,41.0745,41.0745,40.9278,40.9852,66700.0
2011-09-09 13:25:00,64.25,64.3,64.22,64.25,29500.0,40.9788,41.0107,40.9597,40.9788,29500.0
2011-09-09 13:30:00,64.25,64.25,64.03,64.05,33600.0,40.9788,40.9788,40.8385,40.8513,33600.0
2011-09-09 13:35:00,64.03,64.15,64.01,64.14,62300.0,40.8385,40.915,40.8257,40.9087,62300.0
2011-09-09 13:40:00,64.14,64.26,64.14,64.2,39000.0,40.9087,40.9852,40.9087,40.9469,39000.0
2011-09-09 13:45:00,64.19,64.19,63.94,63.94,64600.0,40.9406,40.9406,40.7811,40.7811,64600.0
2011-09-09 13:50:00,63.92,64.01,63.9,63.95,57000.0,40.7683,40.8257,40.7556,40.7875,57000.0
2011-09-09 13:55:00,63.97,64.03,63.95,64.03,38200.0,40.8002,40.8385,40.7875,40.8385,38200.0
2011-09-09 14:00:00,64.03,64.09,63.98,64.04,47400.0,40.8385,40.8768,40.8066,40.8449,47400.0
2011-09-09 14:05:00,64.04,64.15,64.01,64.13,33600.0,40.8449,40.915,40.8257,40.9023,33600.0
2011-09-09 14:10:00,64.12,64.12,63.91,63.95,64700.0,40.8959,40.8959,40.762,40.7875,64700.0
2011-09-09 14:15:00,63.94,64.02,63.9,63.93,31100.0,40.7811,40.8321,40.7556,40.7747,31100.0
2011-09-09 14:20:00,63.92,64.06,63.92,63.98,23300.0,40.7683,40.8576,40.7683,40.8066,23300.0
2011-09-09 14:25:00,63.96,63.98,63.85,63.9,64300.0,40.7939,40.8066,40.7237,40.7556,64300.0
2011-09-09 14:30:00,63.89,63.91,63.81,63.85,63800.0,40.7492,40.762,40.6982,40.7237,63800.0
2011-09-09 14:35:00,63.84,63.91,63.78,63.85,56000.0,40.7173,40.762,40.6791,40.7237,56000.0
2011-09-09 14:40:00,63.86,64.07,63.86,64.01,48900.0,40.7301,40.864,40.7301,40.8257,48900.0
2011-09-09 14:45:00,64.01,64.03,63.82,63.82,39800.0,40.8257,40.8385,40.7046,40.7046,39800.0
2011-09-09 14:50:00,63.83,63.84,63.76,63.78,41300.0,40.7109,40.7173,40.6663,40.6791,41300.0
2011-09-09 14:55:00,63.79,63.88,63.73,63.76,64300.0,40.6854,40.7428,40.6472,40.6663,64300.0
2011-09-09 15:00:00,63.76,63.83,63.66,63.82,62700.0,40.6663,40.7109,40.6025,40.7046,62700.0
2011-09-09 15:05:00,63.82,63.91,63.78,63.91,37700.0,40.7046,40.762,40.6791,40.762,37700.0
2011-09-09 15:10:00,63.92,63.95,63.79,63.92,66400.0,40.7683,40.7875,40.6854,40.7683,66400.0
2011-09-09 15:15:00,63.91,63.93,63.8,63.91,104200.0,40.762,40.7747,40.6918,40.762,104200.0
2011-09-09 15:20:00,63.9,63.93,63.76,63.8,69600.0,40.7556,40.7747,40.6663,40.6918,69600.0
2011-09-09 15:25:00,63.79,63.91,63.76,63.77,76400.0,40.6854,40.762,40.6663,40.6727,76400.0
2011-09-09 15:30:00,63.77,63.98,63.77,63.97,75500.0,40.6727,40.8066,40.6727,40.8002,75500.0
2011-09-09 15:35:00,63.97,64.19,63.92,64.19,118600.0,40.8002,40.9406,40.7683,40.9406,118600.0
2011-09-09 15:40:00,64.19,64.23,64.08,64.13,152200.0,40.9406,40.9661,40.8704,40.9023,152200.0
2011-09-09 15:45:00,64.14,64.35,64.11,64.26,253500.0,40.9087,41.0426,40.8895,40.9852,253500.0
2011-09-09 15:50:00,64.26,64.34,64.16,64.34,265000.0,40.9852,41.0362,40.9214,41.0362,265000.0
2011-09-09 15:55:00,64.34,64.37,64.19,64.22,509300.0,41.0362,41.0554,40.9406,40.9597,509300.0
2011-09-12 09:30:00,63.13,63.32,63.03,63.06,163700.0,40.2645,40.3857,40.2007,40.2198,163700.0
2011-09-12 09:35:00,63.05,63.13,62.86,63.03,111500.0,40.2135,40.2645,40.0923,40.2007,111500.0
2011-09-12 09:40:00,63.03,63.11,62.79,62.83,107400.0,40.2007,40.2517,40.0476,40.0731,107400.0
2011-09-12 09:45:00,62.83,63.06,62.82,63.0,133700.0,40.0731,40.2198,40.0668,40.1816,133700.0
2011-09-12 09:50:00,63.0,63.23,62.95,63.15,97300.0,40.1816,40.3283,40.1497,40.2772,97300.0
2011-09-12 09:55:00,63.15,63.53,63.15,63.44,110900.0,40.2772,40.5196,40.2772,40.4622,110900.0
2011-09-12 10:00:00,63.45,63.52,63.4,63.48,108500.0,40.4686,40.5132,40.4367,40.4877,108500.0
2011-09-12 10:05:00,63.48,63.79,63.45,63.75,95900.0,40.4877,40.6854,40.4686,40.6599,95900.0
2011-09-12 10:10:00,63.74,63.8,63.34,63.36,69600.0,40.6535,40.6918,40.3984,40.4112,69600.0
2011-09-12 10:15:00,63.37,63.53,63.35,63.51,131500.0,40.4176,40.5196,40.4048,40.5068,131500.0
2011-09-12 10:20:00,63.51,63.68,63.39,63.42,84900.0,40.5068,40.6153,40.4303,40.4494,84900.0
2011-09-12 10:25:00,63.44,63.53,63.35,63.37,86000.0,40.4622,40.5196,40.4048,40.4176,86000.0
2011-09-12 10:30:00,63.36,63.43,63.21,63.22,44200.0,40.4112,40.4558,40.3155,40.3219,44200.0
2011-09-12 10:35:00,63.2,63.37,63.15,63.34,58000.0,40.3091,40.4176,40.2772,40.3984,58000.0
2011-09-12 10:40:00,63.33,63.33,63.12,63.16,63000.0,40.392,40.392,40.2581,40.2836,63000.0
2011-09-12 10:45:00,63.15,63.22,63.0,63.05,66400.0,40.2772,40.3219,40.1816,40.2135,66400.0
2011-09-12 10:50:00,63.03,63.19,63.02,63.18,40400.0,40.2007,40.3028,40.1943,40.2964,40400.0
2011-09-12 10:55:00,63.17,63.19,63.0,63.0,99000.0,40.29,40.3028,40.1816,40.1816,99000.0
2011-09-12 11:00:00,63.02,63.05,62.98,62.99,45400.0,40.1943,40.2135,40.1688,40.1752,45400.0
2011-09-12 11:05:00,62.99,63.2,62.99,63.2,37800.0,40.1752,40.3091,40.1752,40.3091,37800.0
2011-09-12 11:10:00,63.2,63.22,63.04,63.15,30600.0,40.3091,40.3219,40.2071,40.2772,30600.0
2011-09-12 11:15:00,63.19,63.26,63.19,63.26,39900.0,40.3028,40.3474,40.3028,40.3474,39900.0
2011-09-12 11:20:00,63.27,63.35,63.2,63.29,28500.0,40.3538,40.4048,40.3091,40.3665,28500.0
2011-09-12 11:25:00,63.3,63.45,63.29,63.37,35400.0,40.3729,40.4686,40.3665,40.4176,35400.0
2011-09-12 11:30:00,63.36,63.38,63.29,63.34,67000.0,40.4112,40.4239,40.3665,40.3984,67000.0
2011-09-12 11:35:00,63.33,63.39,63.3,63.35,28800.0,40.392,40.4303,40.3729,40.4048,28800.0
2011-09-12 11:40:00,63.35,63.38,63.25,63.3,41500.0,40.4048,40.4239,40.341,40.3729,41500.0
2011-09-12 11:45:00,63.29,63.33,63.17,63.18,41000.0,40.3665,40.392,40.29,40.2964,41000.0
2011-09-12 11:50:00,63.18,63.2,63.06,63.06,25500.0,40.2964,40.3091,40.2198,40.2198,25500.0
2011-09-12 11:55:00,63.06,63.1,62.97,63.01,41500.0,40.2198,40.2453,40.1624,40.1879,41500.0
2011-09-12 12:00:00,63.01,63.11,62.99,62.99,40900.0,40.1879,40.2517,40.1752,40.1752,40900.0
2011-09-12 12:05:00,63.0,63.01,62.94,62.99,37500.0,40.1816,40.1879,40.1433,40.1752,37500.0
2011-09-12 12:10:00,62.99,63.05,62.91,62.93,33200.0,40.1752,40.2135,40.1242,40.1369,33200.0
2011-09-12 12:15:00,62.95,63.04,62.86,62.86,42300.0,40.1497,40.2071,40.0923,40.0923,42300.0
2011-09-12 12:20:00,62.85,62.88,62.83,62.86,42700.0,40.0859,40.105,40.0731,40.0923,42700.0
2011-09-12 12:25:00,62.88,62.95,62.88,62.95,51200.0,40.105,40.1497,40.105,40.1497,51200.0
2011-09-12 12:30:00,62.94,62.95,62.72,62.8,69000.0,40.1433,40.1497,40.003,40.054,69000.0
2011-09-12 12:35:00,62.81,62.81,62.71,62.71,64900.0,40.0604,40.0604,39.9966,39.9966,64900.0
2011-09-12 12:40:00,62.72,62.76,62.61,62.64,66200.0,40.003,40.0285,39.9328,39.952,66200.0
2011-09-12 12:45:00,62.63,62.68,62.55,62.57,66700.0,39.9456,39.9775,39.8946,39.9073,66700.0
2011-09-12 12:50:00,62.56,62.67,62.56,62.62,57300.0,39.9009,39.9711,39.9009,39.9392,57300.0
2011-09-12 12:55:00,62.63,62.71,62.57,62.71,25400.0,39.9456,39.9966,39.9073,39.9966,25400.0
2011-09-12 13:00:00,62.71,62.89,62.68,62.85,41000.0,39.9966,40.1114,39.9775,40.0859,41000.0
2011-09-12 13:05:00,62.85,62.91,62.69,62.78,40100.0,40.0859,40.1242,39.9838,40.0413,40100.0
2011-09-12 13:10:00,62.79,62.88,62.77,62.83,34900.0,40.0476,40.105,40.0349,40.0731,34900.0
2011-09-12 13:15:00,62.82,62.83,62.7,62.74,34700.0,40.0668,40.0731,39.9902,40.0157,34700.0
2011-09-12 13:20:00,62.74,62.74,62.57,62.61,51900.0,40.0157,40.0157,39.9073,39.9328,51900.0
2011-09-12 13:25:00,62.6,62.63,62.56,62.62,44800.0,39.9264,39.9456,39.9009,39.9392,44800.0
2011-09-12 13:30:00,62.62,62.63,62.5,62.53,39000.0,39.9392,39.9456,39.8627,39.8818,39000.0
2011-09-12 13:35:00,62.53,62.53,62.47,62.52,39500.0,39.8818,39.8818,39.8435,39.8754,39500.0
2011-09-12 13:40:00,62.52,62.54,62.45,62.54,28700.0,39.8754,39.8882,39.8308,39.8882,28700.0
2011-09-12 13:45:00,62.54,62.59,62.46,62.59,63900.0,39.8882,39.9201,39.8372,39.9201,63900.0
2011-09-12 13:50:00,62.59,62.72,62.56,62.67,28100.0,39.9201,40.003,39.9009,39.9711,28100.0
2011-09-12 13:55:00,62.65,62.7,62.6,62.65,16700.0,39.9583,39.9902,39.9264,39.9583,16700.0
2011-09-12 14:00:00,62.66,62.66,62.46,62.47,60300.0,39.9647,39.9647,39.8372,39.8435,60300.0
2011-09-12 14:05:00,62.5,62.52,62.43,62.47,71900.0,39.8627,39.8754,39.818,39.8435,71900.0
2011-09-12 14:10:00,62.47,62.49,62.39,62.48,51100.0,39.8435,39.8563,39.7925,39.8499,51100.0
2011-09-12 14:15:00,62.49,62.54,62.41,62.43,88300.0,39.8563,39.8882,39.8053,39.818,88300.0
2011-09-12 14:20:00,62.43,62.64,62.42,62.54,110100.0,39.818,39.952,39.8116,39.8882,110100.0
2011-09-12 14:25:00,62.55,62.64,62.54,62.64,90000.0,39.8946,39.952,39.8882,39.952,90000.0
2011-09-12 14:30:00,62.65,62.84,62.6,62.8,88600.0,39.9583,40.0795,39.9264,40.054,88600.0
2011-09-12 14:35:00,62.8,63.06,62.8,62.9,188400.0,40.054,40.2198,40.054,40.1178,188400.0
2011-09-12 14:40:00,62.9,63.2,62.9,63.11,126800.0,40.1178,40.3091,40.1178,40.2517,126800.0
2011-09-12 14:45:00,63.11,63.13,62.91,62.97,60900.0,40.2517,40.2645,40.1242,40.1624,60900.0
2011-09-12 14:50:00,62.97,62.97,62.83,62.85,59500.0,40.1624,40.1624,40.0731,40.0859,59500.0
2011-09-12 14:55:00,62.84,62.9,62.74,62.82,89600.0,40.0795,40.1178,40.0157,40.0668,89600.0
2011-09-12 15:00:00,62.83,62.85,62.66,62.71,123200.0,40.0731,40.0859,39.9647,39.9966,123200.0
2011-09-12 15:05:00,62.7,62.77,62.63,62.66,99300.0,39.9902,40.0349,39.9456,39.9647,99300.0
2011-09-12 15:10:00,62.68,62.84,62.68,62.75,39600.0,39.9775,40.0795,39.9775,40.0221,39600.0
2011-09-12 15:15:00,62.76,62.82,62.62,62.82,75300.0,40.0285,40.0668,39.9392,40.0668,75300.0
2011-09-12 15:20:00,62.83,63.05,62.7,63.05,114700.0,40.0731,40.2135,39.9902,40.2135,114700.0
2011-09-12 15:25:00,63.06,63.11,62.99,63.1,111600.0,40.2198,40.2517,40.1752,40.2453,111600.0
2011-09-12 15:30:00,63.1,63.33,63.09,63.29,164500.0,40.2453,40.392,40.239,40.3665,164500.0
2011-09-12 15:35:00,63.29,63.3,63.09,63.26,140900.0,40.3665,40.3729,40.239,40.3474,140900.0
2011-09-12 15:40:00,63.26,63.55,63.21,63.44,114900.0,40.3474,40.5324,40.3155,40.4622,114900.0
2011-09-12 15:45:00,63.44,63.67,63.43,63.58,172700.0,40.4622,40.6089,40.4558,40.5515,172700.0
2011-09-12 15:50:00,63.59,63.94,63.54,63.82,346300.0,40.5579,40.7811,40.526,40.7046,346300.0
2011-09-12 15:55:00,63.82,63.9,63.78,63.88,431700.0,40.7046,40.7556,40.6791,40.7428,431700.0
2011-09-13 09:30:00,63.93,64.19,63.9,64.1,85900.0,40.7747,40.9406,40.7556,40.8832,85900.0
2011-09-13 09:35:00,64.09,64.27,64.03,64.19,66500.0,40.8768,40.9916,40.8385,40.9406,66500.0
2011-09-13 09:40:00,64.22,64.43,64.15,64.39,80000.0,40.9597,41.0936,40.915,41.0681,80000.0
2011-09-13 09:45:00,64.38,64.71,64.34,64.6,83700.0,41.0617,41.2722,41.0362,41.2021,83700.0
2011-09-13 09:50:00,64.6,64.74,64.57,64.67,69700.0,41.2021,41.2913,41.1829,41.2467,69700.0
2011-09-13 09:55:00,64.68,64.9,64.6,64.88,139700.0,41.2531,41.3934,41.2021,41.3806,139700.0
2011-09-13 10:00:00,64.88,65.08,64.88,65.08,161300.0,41.3806,41.5082,41.3806,41.5082,161300.0
2011-09-13 10:05:00,65.09,65.26,65.05,65.2,149000.0,41.5146,41.623,41.4891,41.5847,149000.0
2011-09-13 10:10:00,65.2,65.23,65.07,65.09,165400.0,41.5847,41.6039,41.5018,41.5146,165400.0
2011-09-13 10:15:00,65.09,65.14,64.92,65.0,50100.0,41.5146,41.5465,41.4061,41.4572,50100.0
2011-09-13 10:20:00,64.99,65.03,64.88,64.92,60300.0,41.4508,41.4763,41.3806,41.4061,60300.0
2011-09-13 10:25:00,64.94,65.15,64.94,64.95,48400.0,41.4189,41.5528,41.4189,41.4253,48400.0
2011-09-13 10:30:00,64.94,65.06,64.71,64.72,77000.0,41.4189,41.4954,41.2722,41.2786,77000.0
2011-09-13 10:35:00,64.71,64.79,64.58,64.78,63200.0,41.2722,41.3232,41.1893,41.3169,63200.0
2011-09-13 10:40:00,64.77,64.77,64.55,64.57,74200.0,41.3105,41.3105,41.1702,41.1829,74200.0
2011-09-13 10:45:00,64.57,64.62,64.49,64.52,93200.0,41.1829,41.2148,41.1319,41.151,93200.0
2011-09-13 10:50:00,64.54,64.62,64.34,64.38,68400.0,41.1638,41.2148,41.0362,41.0617,68400.0
2011-09-13 10:55:00,64.39,64.47,64.32,64.42,72400.0,41.0681,41.1191,41.0235,41.0872,72400.0
2011-09-13 11:00:00,64.41,64.48,64.34,64.37,58600.0,41.0809,41.1255,41.0362,41.0554,58600.0
2011-09-13 11:05:00,64.38,64.43,64.33,64.35,40000.0,41.0617,41.0936,41.0298,41.0426,40000.0
2011-09-13 11:10:00,64.36,64.49,64.35,64.46,26700.0,41.049,41.1319,41.0426,41.1128,26700.0
2011-09-13 11:15:00,64.45,64.52,64.32,64.36,56800.0,41.1064,41.151,41.0235,41.049,56800.0
2011-09-13 11:20:00,64.36,64.39,64.31,64.36,27100.0,41.049,41.0681,41.0171,41.049,27100.0
2011-09-13 11:25:00,64.35,64.41,64.3,64.41,16800.0,41.0426,41.0809,41.0107,41.0809,16800.0
2011-09-13 11:30:00,64.42,64.43,64.31,64.39,34000.0,41.0872,41.0936,41.0171,41.0681,34000.0
2011-09-13 11:35:00,64.39,64.52,64.37,64.49,18700.0,41.0681,41.151,41.0554,41.1319,18700.0
2011-09-13 11:40:00,64.49,64.65,64.45,64.62,38600.0,41.1319,41.2339,41.1064,41.2148,38600.0
2011-09-13 11:45:00,64.63,64.7,64.47,64.49,55000.0,41.2212,41.2658,41.1191,41.1319,55000.0
2011-09-13 11:50:00,64.49,64.54,64.45,64.52,21100.0,41.1319,41.1638,41.1064,41.151,21100.0
2011-09-13 11:55:00,64.51,64.65,64.51,64.59,27800.0,41.1447,41.2339,41.1447,41.1957,27800.0
2011-09-13 12:00:00,64.58,64.58,64.39,64.42,52200.0,41.1893,41.1893,41.0681,41.0872,52200.0
2011-09-13 12:05:00,64.41,64.6,64.41,64.6,32900.0,41.0809,41.2021,41.0809,41.2021,32900.0
2011-09-13 12:10:00,64.59,64.64,64.48,64.56,34700.0,41.1957,41.2276,41.1255,41.1765,34700.0
2011-09-13 12:15:00,64.57,64.71,64.55,64.66,41000.0,41.1829,41.2722,41.1702,41.2403,41000.0
2011-09-13 12:20:00,64.66,64.73,64.58,64.61,26900.0,41.2403,41.285,41.1893,41.2084,26900.0
2011-09-13 12:25:00,64.6,64.73,64.55,64.69,48200.0,41.2021,41.285,41.1702,41.2595,48200.0
2011-09-13 12:30:00,64.69,64.69,64.56,64.58,53800.0,41.2595,41.2595,41.1765,41.1893,53800.0
2011-09-13 12:35:00,64.58,64.68,64.58,64.64,26200.0,41.1893,41.2531,41.1893,41.2276,26200.0
2011-09-13 12:40:00,64.65,64.7,64.56,64.59,28500.0,41.2339,41.2658,41.1765,41.1957,28500.0
2011-09-13 12:45:00,64.59,64.7,64.56,64.56,40000.0,41.1957,41.2658,41.1765,41.1765,40000.0
2011-09-13 12:50:00,64.55,64.61,64.55,64.56,53100.0,41.1702,41.2084,41.1702,41.1765,53100.0
2011-09-13 12:55:00,64.55,64.64,64.5,64.58,95800.0,41.1702,41.2276,41.1383,41.1893,95800.0
2011-09-13 13:00:00,64.58,64.59,64.51,64.53,89600.0,41.1893,41.1957,41.1447,41.1574,89600.0
2011-09-13 13:05:00,64.52,64.62,64.48,64.48,38100.0,41.151,41.2148,41.1255,41.1255,38100.0
2011-09-13 13:10:00,64.48,64.54,64.43,64.52,63000.0,41.1255,41.1638,41.0936,41.151,63000.0
2011-09-13 13:15:00,64.53,64.64,64.47,64.51,51300.0,41.1574,41.2276,41.1191,41.1447,51300.0
2011-09-13 13:20:00,64.51,64.54,64.47,64.52,29300.0,41.1447,41.1638,41.1191,41.151,29300.0
2011-09-13 13:25:00,64.51,64.56,64.46,64.46,29400.0,41.1447,41.1765,41.1128,41.1128,29400.0
2011-09-13 13:30:00,64.46,64.52,64.39,64.52,39200.0,41.1128,41.151,41.0681,41.151,39200.0
2011-09-13 13:35:00,64.51,64.55,64.43,64.54,14300.0,41.1447,41.1702,41.0936,41.1638,14300.0
2011-09-13 13:40:00,64.54,64.61,64.54,64.57,28800.0,41.1638,41.2084,41.1638,41.1829,28800.0
2011-09-13 13:45:00,64.57,64.65,64.56,64.64,40300.0,41.1829,41.2339,41.1765,41.2276,40300.0
2011-09-13 13:50:00,64.64,64.71,64.61,64.63,44800.0,41.2276,41.2722,41.2084,41.2212,44800.0
2011-09-13 13:55:00,64.63,64.63,64.47,64.58,84700.0,41.2212,41.2212,41.1191,41.1893,84700.0
2011-09-13 14:00:00,64.59,64.61,64.52,64.56,47900.0,41.1957,41.2084,41.151,41.1765,47900.0
2011-09-13 14:05:00,64.57,64.62,64.51,64.6,61000.0,41.1829,41.2148,41.1447,41.2021,61000.0
2011-09-13 14:10:00,64.6,64.68,64.55,64.62,36500.0,41.2021,41.2531,41.1702,41.2148,36500.0
2011-09-13 14:15:00,64.62,64.69,64.62,64.65,38800.0,41.2148,41.2595,41.2148,41.2339,38800.0
2011-09-13 14:20:00,64.66,64.8,64.64,64.79,41600.0,41.2403,41.3296,41.2276,41.3232,41600.0
2011-09-13 14:25:00,64.8,64.96,64.75,64.95,52300.0,41.3296,41.4317,41.2977,41.4253,52300.0
2011-09-13 14:30:00,64.96,65.0,64.83,64.86,46600.0,41.4317,41.4572,41.3487,41.3679,46600.0
2011-09-13 14:35:00,64.87,64.92,64.82,64.82,19000.0,41.3743,41.4061,41.3424,41.3424,19000.0
2011-09-13 14:40:00,64.83,64.86,64.76,64.76,28200.0,41.3487,41.3679,41.3041,41.3041,28200.0
2011-09-13 14:45:00,64.77,64.8,64.6,64.61,40300.0,41.3105,41.3296,41.2021,41.2084,40300.0
2011-09-13 14:50:00,64.6,64.67,64.6,64.64,31200.0,41.2021,41.2467,41.2021,41.2276,31200.0
2011-09-13 14:55:00,64.64,64.77,64.55,64.67,172500.0,41.2276,41.3105,41.1702,41.2467,172500.0
2011-09-13 15:00:00,64.66,64.81,64.65,64.76,75700.0,41.2403,41.336,41.2339,41.3041,75700.0
2011-09-13 15:05:00,64.75,64.83,64.64,64.74,65800.0,41.2977,41.3487,41.2276,41.2913,65800.0
2011-09-13 15:10:00,64.74,64.82,64.67,64.73,55800.0,41.2913,41.3424,41.2467,41.285,55800.0
2011-09-13 15:15:00,64.72,64.78,64.49,64.54,143600.0,41.2786,41.3169,41.1319,41.1638,143600.0
2011-09-13 15:20:00,64.53,64.64,64.46,64.6,124600.0,41.1574,41.2276,41.1128,41.2021,124600.0
2011-09-13 15:25:00,64.6,64.74,64.5,64.7,126300.0,41.2021,41.2913,41.1383,41.2658,126300.0
2011-09-13 15:30:00,64.71,64.81,64.62,64.72,253100.0,41.2722,41.336,41.2148,41.2786,253100.0
2011-09-13 15:35:00,64.73,64.77,64.63,64.65,172900.0,41.285,41.3105,41.2212,41.2339,172900.0
2011-09-13 15:40:00,64.65,64.77,64.53,64.72,163000.0,41.2339,41.3105,41.1574,41.2786,163000.0
2011-09-13 15:45:00,64.74,64.91,64.69,64.83,163600.0,41.2913,41.3998,41.2595,41.3487,163600.0
2011-09-13 15:50:00,64.84,64.85,64.61,64.68,217400.0,41.3551,41.3615,41.2084,41.2531,217400.0
2011-09-13 15:55:00,64.68,64.77,64.66,64.68,430700.0,41.2531,41.3105,41.2403,41.2531,430700.0
2011-09-14 09:30:00,65.08,65.42,65.08,65.34,74000.0,41.5082,41.7251,41.5082,41.674,74000.0
2011-09-14 09:35:00,65.34,65.42,65.05,65.13,93700.0,41.674,41.7251,41.4891,41.5401,93700.0
2011-09-14 09:40:00,65.13,65.25,65.02,65.23,138100.0,41.5401,41.6166,41.4699,41.6039,138100.0
2011-09-14 09:45:00,65.23,65.36,65.05,65.1,126200.0,41.6039,41.6868,41.4891,41.521,126200.0
2011-09-14 09:50:00,65.1,65.35,65.1,65.3,156500.0,41.521,41.6804,41.521,41.6485,156500.0
2011-09-14 09:55:00,65.3,65.49,65.27,65.31,133100.0,41.6485,41.7697,41.6294,41.6549,133100.0
2011-09-14 10:00:00,65.33,65.38,65.02,65.16,99100.0,41.6676,41.6995,41.4699,41.5592,99100.0
2011-09-14 10:05:00,65.17,65.45,65.16,65.42,89400.0,41.5656,41.7442,41.5592,41.7251,89400.0
2011-09-14 10:10:00,65.43,65.62,65.41,65.6,94900.0,41.7314,41.8526,41.7187,41.8399,94900.0
2011-09-14 10:15:00,65.58,65.58,65.02,65.04,104200.0,41.8271,41.8271,41.4699,41.4827,104200.0
2011-09-14 10:20:00,65.0,65.11,64.77,65.09,89500.0,41.4572,41.5273,41.3105,41.5146,89500.0
2011-09-14 10:25:00,65.08,65.31,65.07,65.28,66700.0,41.5082,41.6549,41.5018,41.6358,66700.0
2011-09-14 10:30:00,65.27,65.45,65.16,65.37,73900.0,41.6294,41.7442,41.5592,41.6932,73900.0
2011-09-14 10:35:00,65.34,65.45,65.18,65.39,90500.0,41.674,41.7442,41.572,41.7059,90500.0
2011-09-14 10:40:00,65.39,65.4,65.1,65.11,69200.0,41.7059,41.7123,41.521,41.5273,69200.0
2011-09-14 10:45:00,65.11,65.14,64.94,65.01,66200.0,41.5273,41.5465,41.4189,41.4636,66200.0
2011-09-14 10:50:00,65.01,65.28,65.01,65.25,59200.0,41.4636,41.6358,41.4636,41.6166,59200.0
2011-09-14 10:55:00,65.24,65.24,65.1,65.17,99800.0,41.6102,41.6102,41.521,41.5656,99800.0
2011-09-14 11:00:00,65.16,65.29,65.12,65.28,92100.0,41.5592,41.6421,41.5337,41.6358,92100.0
2011-09-14 11:05:00,65.28,65.43,65.28,65.37,44200.0,41.6358,41.7314,41.6358,41.6932,44200.0
2011-09-14 11:10:00,65.38,65.52,65.33,65.51,44000.0,41.6995,41.7888,41.6676,41.7825,44000.0
2011-09-14 11:15:00,65.52,65.56,65.46,65.47,56000.0,41.7888,41.8143,41.7506,41.7569,56000.0
2011-09-14 11:20:00,65.47,65.58,65.42,65.56,59400.0,41.7569,41.8271,41.7251,41.8143,59400.0
2011-09-14 11:25:00,65.55,65.8,65.54,65.77,72100.0,41.808,41.9674,41.8016,41.9483,72100.0
2011-09-14 11:30:00,65.76,65.95,65.69,65.95,154300.0,41.9419,42.0631,41.8973,42.0631,154300.0
2011-09-14 11:35:00,65.96,66.0,65.91,66.0,159900.0,42.0695,42.095,42.0376,42.095,159900.0
2011-09-14 11:40:00,66.0,66.02,65.95,65.96,75700.0,42.095,42.1077,42.0631,42.0695,75700.0
2011-09-14 11:45:00,65.96,65.97,65.81,65.81,73700.0,42.0695,42.0758,41.9738,41.9738,73700.0
2011-09-14 11:50:00,65.82,65.83,65.7,65.82,65600.0,41.9802,41.9865,41.9036,41.9802,65600.0
2011-09-14 11:55:00,65.82,65.96,65.79,65.96,29800.0,41.9802,42.0695,41.961,42.0695,29800.0
2011-09-14 12:00:00,65.96,66.09,65.94,66.06,113200.0,42.0695,42.1524,42.0567,42.1332,113200.0
2011-09-14 12:05:00,66.08,66.08,65.93,65.97,62200.0,42.146,42.146,42.0503,42.0758,62200.0
2011-09-14 12:10:00,65.97,66.09,65.97,65.98,32100.0,42.0758,42.1524,42.0758,42.0822,32100.0
2011-09-14 12:15:00,66.01,66.01,65.88,65.88,24400.0,42.1014,42.1014,42.0184,42.0184,24400.0
2011-09-14 12:20:00,65.89,65.9,65.83,65.83,23100.0,42.0248,42.0312,41.9865,41.9865,23100.0
2011-09-14 12:25:00,65.82,65.95,65.79,65.95,25700.0,41.9802,42.0631,41.961,42.0631,25700.0
2011-09-14 12:30:00,65.94,66.02,65.93,66.02,20600.0,42.0567,42.1077,42.0503,42.1077,20600.0
2011-09-14 12:35:00,66.02,66.11,65.98,66.08,39100.0,42.1077,42.1651,42.0822,42.146,39100.0
2011-09-14 12:40:00,66.08,66.21,66.07,66.18,33800.0,42.146,42.2289,42.1396,42.2098,33800.0
2011-09-14 12:45:00,66.19,66.26,66.19,66.2,66100.0,42.2162,42.2608,42.2162,42.2225,66100.0
2011-09-14 12:50:00,66.19,66.19,65.97,65.97,26500.0,42.2162,42.2162,42.0758,42.0758,26500.0
2011-09-14 12:55:00,65.98,66.09,65.98,66.04,41400.0,42.0822,42.1524,42.0822,42.1205,41400.0
2011-09-14 13:00:00,66.05,66.13,66.03,66.12,28200.0,42.1269,42.1779,42.1141,42.1715,28200.0
2011-09-14 13:05:00,66.11,66.3,66.11,66.3,74000.0,42.1651,42.2863,42.1651,42.2863,74000.0
2011-09-14 13:10:00,66.29,66.33,66.24,66.32,41900.0,42.2799,42.3055,42.248,42.2991,41900.0
2011-09-14 13:15:00,66.33,66.34,66.28,66.34,45100.0,42.3055,42.3118,42.2736,42.3118,45100.0
2011-09-14 13:20:00,66.34,66.36,66.23,66.28,34100.0,42.3118,42.3246,42.2417,42.2736,34100.0
2011-09-14 13:25:00,66.28,66.29,66.17,66.24,42300.0,42.2736,42.2799,42.2034,42.248,42300.0
2011-09-14 13:30:00,66.25,66.29,66.2,66.25,43200.0,42.2544,42.2799,42.2225,42.2544,43200.0
2011-09-14 13:35:00,66.25,66.5,66.24,66.49,97400.0,42.2544,42.4139,42.248,42.4075,97400.0
2011-09-14 13:40:00,66.5,66.6,66.47,66.49,75100.0,42.4139,42.4777,42.3947,42.4075,75100.0
2011-09-14 13:45:00,66.49,66.51,66.39,66.5,37900.0,42.4075,42.4203,42.3437,42.4139,37900.0
2011-09-14 13:50:00,66.51,66.61,66.49,66.55,72800.0,42.4203,42.484,42.4075,42.4458,72800.0
2011-09-14 13:55:00,66.54,66.56,66.35,66.42,111700.0,42.4394,42.4521,42.3182,42.3629,111700.0
2011-09-14 14:00:00,66.41,66.59,66.41,66.56,63600.0,42.3565,42.4713,42.3565,42.4521,63600.0
2011-09-14 14:05:00,66.57,66.77,66.55,66.55,91800.0,42.4585,42.5861,42.4458,42.4458,91800.0
2011-09-14 14:10:00,66.56,66.58,66.43,66.51,129700.0,42.4521,42.4649,42.3692,42.4203,129700.0
2011-09-14 14:15:00,66.52,66.88,66.52,66.88,124900.0,42.4266,42.6562,42.4266,42.6562,124900.0
2011-09-14 14:20:00,66.88,66.98,66.86,66.96,106600.0,42.6562,42.72,42.6435,42.7073,106600.0
2011-09-14 14:25:00,66.95,66.96,66.89,66.95,79500.0,42.7009,42.7073,42.6626,42.7009,79500.0
2011-09-14 14:30:00,66.96,67.06,66.92,67.03,129700.0,42.7073,42.771,42.6818,42.7519,129700.0
2011-09-14 14:35:00,67.03,67.09,66.99,67.04,80400.0,42.7519,42.7902,42.7264,42.7583,80400.0
2011-09-14 14:40:00,67.05,67.08,66.95,67.01,94100.0,42.7647,42.7838,42.7009,42.7392,94100.0
2011-09-14 14:45:00,67.0,67.02,66.83,66.84,62100.0,42.7328,42.7455,42.6244,42.6307,62100.0
2011-09-14 14:50:00,66.83,66.93,66.78,66.93,107700.0,42.6244,42.6881,42.5925,42.6881,107700.0
2011-09-14 14:55:00,66.94,67.04,66.94,66.97,66200.0,42.6945,42.7583,42.6945,42.7136,66200.0
2011-09-14 15:00:00,66.97,67.15,66.96,67.14,50800.0,42.7136,42.8284,42.7073,42.8221,50800.0
2011-09-14 15:05:00,67.14,67.18,67.02,67.16,72000.0,42.8221,42.8476,42.7455,42.8348,72000.0
2011-09-14 15:10:00,67.18,67.33,67.18,67.31,86500.0,42.8476,42.9433,42.8476,42.9305,86500.0
2011-09-14 15:15:00,67.32,67.43,67.29,67.42,84900.0,42.9369,43.007,42.9177,43.0007,84900.0
2011-09-14 15:20:00,67.42,67.43,67.24,67.28,70700.0,43.0007,43.007,42.8859,42.9114,70700.0
2011-09-14 15:25:00,67.29,67.45,67.26,67.33,131600.0,42.9177,43.0198,42.8986,42.9433,131600.0
2011-09-14 15:30:00,67.33,67.37,67.22,67.27,198800.0,42.9433,42.9688,42.8731,42.905,198800.0
2011-09-14 15:35:00,67.27,67.28,67.1,67.1,150600.0,42.905,42.9114,42.7966,42.7966,150600.0
2011-09-14 15:40:00,67.1,67.12,66.76,66.78,160400.0,42.7966,42.8093,42.5797,42.5925,160400.0
2011-09-14 15:45:00,66.79,66.86,66.46,66.55,240300.0,42.5988,42.6435,42.3884,42.4458,240300.0
2011-09-14 15:50:00,66.55,66.65,66.45,66.45,288800.0,42.4458,42.5095,42.382,42.382,288800.0
2011-09-14 15:55:00,66.44,66.45,66.12,66.16,1118400.0,42.3756,42.382,42.1715,42.197,1118400.0
2011-09-15 09:30:00,67.03,67.39,66.86,67.38,104500.0,42.7519,42.9815,42.6435,42.9751,104500.0
2011-09-15 09:35:00,67.34,67.49,67.15,67.32,154700.0,42.9496,43.0453,42.8284,42.9369,154700.0
2011-09-15 09:40:00,67.31,67.31,66.89,66.96,114600.0,42.9305,42.9305,42.6626,42.7073,114600.0
2011-09-15 09:45:00,66.96,67.02,66.62,66.82,129100.0,42.7073,42.7455,42.4904,42.618,129100.0
2011-09-15 09:50:00,66.84,67.14,66.81,66.84,136400.0,42.6307,42.8221,42.6116,42.6307,136400.0
2011-09-15 09:55:00,66.83,66.97,66.81,66.88,144100.0,42.6244,42.7136,42.6116,42.6562,144100.0
2011-09-15 10:00:00,66.88,67.18,66.76,67.12,158700.0,42.6562,42.8476,42.5797,42.8093,158700.0
2011-09-15 10:05:00,67.15,67.22,66.94,66.97,71500.0,42.8284,42.8731,42.6945,42.7136,71500.0
2011-09-15 10:10:00,66.97,67.1,66.82,66.84,99100.0,42.7136,42.7966,42.618,42.6307,99100.0
2011-09-15 10:15:00,66.83,66.83,66.63,66.81,106400.0,42.6244,42.6244,42.4968,42.6116,106400.0
2011-09-15 10:20:00,66.81,66.81,66.33,66.34,112400.0,42.6116,42.6116,42.3055,42.3118,112400.0
2011-09-15 10:25:00,66.34,66.36,66.07,66.23,181500.0,42.3118,42.3246,42.1396,42.2417,181500.0
2011-09-15 10:30:00,66.22,66.23,66.03,66.06,152700.0,42.2353,42.2417,42.1141,42.1332,152700.0
2011-09-15 10:35:00,66.06,66.06,65.82,65.84,168600.0,42.1332,42.1332,41.9802,41.9929,168600.0
2011-09-15 10:40:00,65.84,65.99,65.83,65.99,68600.0,41.9929,42.0886,41.9865,42.0886,68600.0
2011-09-15 10:45:00,65.98,66.04,65.9,66.02,190000.0,42.0822,42.1205,42.0312,42.1077,190000.0
2011-09-15 10:50:00,66.01,66.04,65.71,65.72,145600.0,42.1014,42.1205,41.91,41.9164,145600.0
2011-09-15 10:55:00,65.73,65.9,65.69,65.78,108500.0,41.9228,42.0312,41.8973,41.9547,108500.0
2011-09-15 11:00:00,65.78,65.91,65.72,65.91,99500.0,41.9547,42.0376,41.9164,42.0376,99500.0
2011-09-15 11:05:00,65.91,66.02,65.9,65.99,55100.0,42.0376,42.1077,42.0312,42.0886,55100.0
2011-09-15 11:10:00,65.98,66.02,65.88,65.9,121500.0,42.0822,42.1077,42.0184,42.0312,121500.0
2011-09-15 11:15:00,65.9,66.12,65.9,65.99,89100.0,42.0312,42.1715,42.0312,42.0886,89100.0
2011-09-15 11:20:00,65.99,66.06,65.95,66.01,61900.0,42.0886,42.1332,42.0631,42.1014,61900.0
2011-09-15 11:25:00,66.01,66.01,65.78,65.93,95800.0,42.1014,42.1014,41.9547,42.0503,95800.0
2011-09-15 11:30:00,65.93,66.24,65.91,66.14,104900.0,42.0503,42.248,42.0376,42.1843,104900.0
2011-09-15 11:35:00,66.15,66.25,66.12,66.2,81000.0,42.1906,42.2544,42.1715,42.2225,81000.0
2011-09-15 11:40:00,66.21,66.22,66.14,66.16,79500.0,42.2289,42.2353,42.1843,42.197,79500.0
2011-09-15 11:45:00,66.16,66.25,66.15,66.2,57200.0,42.197,42.2544,42.1906,42.2225,57200.0
2011-09-15 11:50:00,66.2,66.21,66.08,66.1,51500.0,42.2225,42.2289,42.146,42.1588,51500.0
2011-09-15 11:55:00,66.11,66.2,66.07,66.08,62200.0,42.1651,42.2225,42.1396,42.146,62200.0
2011-09-15 12:00:00,66.09,66.14,65.97,66.13,61400.0,42.1524,42.1843,42.0758,42.1779,61400.0
2011-09-15 12:05:00,66.13,66.2,66.05,66.2,32100.0,42.1779,42.2225,42.1269,42.2225,32100.0
2011-09-15 12:10:00,66.21,66.27,66.12,66.14,89900.0,42.2289,42.2672,42.1715,42.1843,89900.0
2011-09-15 12:15:00,66.13,66.21,66.12,66.17,35600.0,42.1779,42.2289,42.1715,42.2034,35600.0
2011-09-15 12:20:00,66.18,66.18,66.07,66.07,32900.0,42.2098,42.2098,42.1396,42.1396,32900.0
2011-09-15 12:25:00,66.07,66.13,66.07,66.11,16300.0,42.1396,42.1779,42.1396,42.1651,16300.0
2011-09-15 12:30:00,66.12,66.18,66.09,66.16,45800.0,42.1715,42.2098,42.1524,42.197,45800.0
2011-09-15 12:35:00,66.16,66.22,66.12,66.13,50600.0,42.197,42.2353,42.1715,42.1779,50600.0
2011-09-15 12:40:00,66.14,66.17,66.12,66.16,19300.0,42.1843,42.2034,42.1715,42.197,19300.0
2011-09-15 12:45:00,66.17,66.17,66.06,66.07,42800.0,42.2034,42.2034,42.1332,42.1396,42800.0
2011-09-15 12:50:00,66.07,66.09,65.92,65.93,36100.0,42.1396,42.1524,42.044,42.0503,36100.0
2011-09-15 12:55:00,65.93,66.04,65.93,66.03,21800.0,42.0503,42.1205,42.0503,42.1141,21800.0
2011-09-15 13:00:00,66.04,66.09,66.02,66.09,67000.0,42.1205,42.1524,42.1077,42.1524,67000.0
2011-09-15 13:05:00,66.09,66.13,66.07,66.1,43700.0,42.1524,42.1779,42.1396,42.1588,43700.0
2011-09-15 13:10:00,66.11,66.15,66.09,66.11,35300.0,42.1651,42.1906,42.1524,42.1651,35300.0
2011-09-15 13:15:00,66.1,66.13,66.09,66.12,31200.0,42.1588,42.1779,42.1524,42.1715,31200.0
2011-09-15 13:20:00,66.11,66.16,66.1,66.14,30000.0,42.1651,42.197,42.1588,42.1843,30000.0
2011-09-15 13:25:00,66.14,66.17,66.05,66.05,36100.0,42.1843,42.2034,42.1269,42.1269,36100.0
2011-09-15 13:30:00,66.04,66.08,66.01,66.06,32100.0,42.1205,42.146,42.1014,42.1332,32100.0
2011-09-15 13:35:00,66.07,66.07,65.93,65.94,59700.0,42.1396,42.1396,42.0503,42.0567,59700.0
2011-09-15 13:40:00,65.93,65.93,65.73,65.77,162900.0,42.0503,42.0503,41.9228,41.9483,162900.0
2011-09-15 13:45:00,65.77,65.82,65.76,65.76,83400.0,41.9483,41.9802,41.9419,41.9419,83400.0
2011-09-15 13:50:00,65.75,65.93,65.72,65.92,45800.0,41.9355,42.0503,41.9164,42.044,45800.0
2011-09-15 13:55:00,65.93,65.93,65.85,65.9,64500.0,42.0503,42.0503,41.9993,42.0312,64500.0
2011-09-15 14:00:00,65.9,65.98,65.84,65.86,131000.0,42.0312,42.0822,41.9929,42.0057,131000.0
2011-09-15 14:05:00,65.87,65.89,65.85,65.86,54500.0,42.0121,42.0248,41.9993,42.0057,54500.0
2011-09-15 14:10:00,65.88,66.07,65.88,66.01,105000.0,42.0184,42.1396,42.0184,42.1014,105000.0
2011-09-15 14:15:00,66.01,66.06,65.98,66.04,122600.0,42.1014,42.1332,42.0822,42.1205,122600.0
2011-09-15 14:20:00,66.04,66.04,65.89,65.93,49600.0,42.1205,42.1205,42.0248,42.0503,49600.0
2011-09-15 14:25:00,65.93,66.03,65.89,66.02,34400.0,42.0503,42.1141,42.0248,42.1077,34400.0
2011-09-15 14:30:00,66.03,66.07,65.99,66.07,53600.0,42.1141,42.1396,42.0886,42.1396,53600.0
2011-09-15 14:35:00,66.08,66.08,65.91,65.96,67300.0,42.146,42.146,42.0376,42.0695,67300.0
2011-09-15 14:40:00,65.97,65.97,65.89,65.97,51700.0,42.0758,42.0758,42.0248,42.0758,51700.0
2011-09-15 14:45:00,65.98,66.09,65.97,66.08,55200.0,42.0822,42.1524,42.0758,42.146,55200.0
2011-09-15 14:50:00,66.08,66.2,66.04,66.19,40400.0,42.146,42.2225,42.1205,42.2162,40400.0
2011-09-15 14:55:00,66.2,66.25,66.13,66.14,94900.0,42.2225,42.2544,42.1779,42.1843,94900.0
2011-09-15 15:00:00,66.14,66.28,66.12,66.23,125400.0,42.1843,42.2736,42.1715,42.2417,125400.0
2011-09-15 15:05:00,66.24,66.3,66.22,66.26,61200.0,42.248,42.2863,42.2353,42.2608,61200.0
2011-09-15 15:10:00,66.26,66.32,66.22,66.31,53700.0,42.2608,42.2991,42.2353,42.2927,53700.0
2011-09-15 15:15:00,66.32,66.35,66.17,66.18,89700.0,42.2991,42.3182,42.2034,42.2098,89700.0
2011-09-15 15:20:00,66.17,66.22,66.15,66.18,80000.0,42.2034,42.2353,42.1906,42.2098,80000.0
2011-09-15 15:25:00,66.19,66.19,66.02,66.04,78500.0,42.2162,42.2162,42.1077,42.1205,78500.0
2011-09-15 15:30:00,66.04,66.27,66.02,66.27,135800.0,42.1205,42.2672,42.1077,42.2672,135800.0
2011-09-15 15:35:00,66.26,66.27,66.14,66.19,182100.0,42.2608,42.2672,42.1843,42.2162,182100.0
2011-09-15 15:40:00,66.18,66.28,66.14,66.28,177600.0,42.2098,42.2736,42.1843,42.2736,177600.0
2011-09-15 15:45:00,66.28,66.32,66.17,66.29,174600.0,42.2736,42.2991,42.2034,42.2799,174600.0
2011-09-15 15:50:00,66.29,66.3,66.1,66.11,203000.0,42.2799,42.2863,42.1588,42.1651,203000.0
2011-09-15 15:55:00,66.1,66.17,65.99,66.16,499400.0,42.1588,42.2034,42.0886,42.197,499400.0
2011-09-16 09:30:00,66.32,66.65,66.29,66.53,1532800.0,42.2991,42.5095,42.2799,42.433,1532800.0
2011-09-16 09:35:00,66.55,66.57,66.22,66.23,136400.0,42.4458,42.4585,42.2353,42.2417,136400.0
2011-09-16 09:40:00,66.23,66.42,66.23,66.38,151700.0,42.2417,42.3629,42.2417,42.3373,151700.0
2011-09-16 09:45:00,66.38,66.44,66.32,66.42,95200.0,42.3373,42.3756,42.2991,42.3629,95200.0
2011-09-16 09:50:00,66.43,66.5,66.31,66.45,111700.0,42.3692,42.4139,42.2927,42.382,111700.0
2011-09-16 09:55:00,66.46,66.47,66.07,66.12,157900.0,42.3884,42.3947,42.1396,42.1715,157900.0
2011-09-16 10:00:00,66.12,66.22,66.11,66.18,95600.0,42.1715,42.2353,42.1651,42.2098,95600.0
2011-09-16 10:05:00,66.19,66.23,66.13,66.2,86100.0,42.2162,42.2417,42.1779,42.2225,86100.0
2011-09-16 10:10:00,66.21,66.27,66.16,66.22,118400.0,42.2289,42.2672,42.197,42.2353,118400.0
2011-09-16 10:15:00,66.22,66.26,66.1,66.11,79900.0,42.2353,42.2608,42.1588,42.1651,79900.0
2011-09-16 10:20:00,66.11,66.12,65.84,65.85,122700.0,42.1651,42.1715,41.9929,41.9993,122700.0
2011-09-16 10:25:00,65.84,65.85,65.59,65.64,94400.0,41.9929,41.9993,41.8335,41.8654,94400.0
2011-09-16 10:30:00,65.65,65.77,65.63,65.71,119900.0,41.8717,41.9483,41.859,41.91,119900.0
2011-09-16 10:35:00,65.72,65.74,65.6,65.65,58600.0,41.9164,41.9291,41.8399,41.8717,58600.0
2011-09-16 10:40:00,65.65,65.68,65.47,65.51,125300.0,41.8717,41.8909,41.7569,41.7825,125300.0
2011-09-16 10:45:00,65.52,65.52,65.2,65.32,216600.0,41.7888,41.7888,41.5847,41.6613,216600.0
2011-09-16 10:50:00,65.33,65.46,65.29,65.31,114900.0,41.6676,41.7506,41.6421,41.6549,114900.0
2011-09-16 10:55:00,65.3,65.36,65.2,65.35,98300.0,41.6485,41.6868,41.5847,41.6804,98300.0
2011-09-16 11:00:00,65.35,65.54,65.34,65.53,84500.0,41.6804,41.8016,41.674,41.7952,84500.0
2011-09-16 11:05:00,65.54,65.75,65.54,65.69,58900.0,41.8016,41.9355,41.8016,41.8973,58900.0
2011-09-16 11:10:00,65.69,65.78,65.67,65.7,69000.0,41.8973,41.9547,41.8845,41.9036,69000.0
2011-09-16 11:15:00,65.71,65.76,65.6,65.71,57500.0,41.91,41.9419,41.8399,41.91,57500.0
2011-09-16 11:20:00,65.71,65.71,65.62,65.64,70500.0,41.91,41.91,41.8526,41.8654,70500.0
2011-09-16 11:25:00,65.65,65.78,65.58,65.75,71100.0,41.8717,41.9547,41.8271,41.9355,71100.0
2011-09-16 11:30:00,65.74,65.88,65.59,65.87,63200.0,41.9291,42.0184,41.8335,42.0121,63200.0
2011-09-16 11:35:00,65.85,66.05,65.85,66.0,60500.0,41.9993,42.1269,41.9993,42.095,60500.0
2011-09-16 11:40:00,66.0,66.04,65.95,66.02,89000.0,42.095,42.1205,42.0631,42.1077,89000.0
2011-09-16 11:45:00,66.02,66.07,65.96,66.07,32200.0,42.1077,42.1396,42.0695,42.1396,32200.0
2011-09-16 11:50:00,66.08,66.2,66.08,66.19,41200.0,42.146,42.2225,42.146,42.2162,41200.0
2011-09-16 11:55:00,66.18,66.25,66.17,66.21,26800.0,42.2098,42.2544,42.2034,42.2289,26800.0
2011-09-16 12:00:00,66.21,66.22,66.14,66.21,31100.0,42.2289,42.2353,42.1843,42.2289,31100.0
2011-09-16 12:05:00,66.22,66.55,66.2,66.51,144000.0,42.2353,42.4458,42.2225,42.4203,144000.0
2011-09-16 12:10:00,66.52,66.56,66.42,66.46,29100.0,42.4266,42.4521,42.3629,42.3884,29100.0
2011-09-16 12:15:00,66.46,66.55,66.46,66.49,23400.0,42.3884,42.4458,42.3884,42.4075,23400.0
2011-09-16 12:20:00,66.5,66.51,66.4,66.5,22400.0,42.4139,42.4203,42.3501,42.4139,22400.0
2011-09-16 12:25:00,66.49,66.58,66.46,66.48,59500.0,42.4075,42.4649,42.3884,42.4011,59500.0
2011-09-16 12:30:00,66.48,66.51,66.43,66.49,32900.0,42.4011,42.4203,42.3692,42.4075,32900.0
2011-09-16 12:35:00,66.49,66.51,66.46,66.48,44600.0,42.4075,42.4203,42.3884,42.4011,44600.0
2011-09-16 12:40:00,66.48,66.53,66.45,66.48,20000.0,42.4011,42.433,42.382,42.4011,20000.0
2011-09-16 12:45:00,66.48,66.52,66.45,66.47,60000.0,42.4011,42.4266,42.382,42.3947,60000.0
2011-09-16 12:50:00,66.48,66.5,66.37,66.4,24400.0,42.4011,42.4139,42.331,42.3501,24400.0
2011-09-16 12:55:00,66.4,66.44,66.4,66.41,12200.0,42.3501,42.3756,42.3501,42.3565,12200.0
2011-09-16 13:00:00,66.41,66.43,66.35,66.39,25600.0,42.3565,42.3692,42.3182,42.3437,25600.0
2011-09-16 13:05:00,66.4,66.49,66.39,66.41,31300.0,42.3501,42.4075,42.3437,42.3565,31300.0
2011-09-16 13:10:00,66.4,66.45,66.37,66.41,25400.0,42.3501,42.382,42.331,42.3565,25400.0
2011-09-16 13:15:00,66.43,66.49,66.4,66.41,24000.0,42.3692,42.4075,42.3501,42.3565,24000.0
2011-09-16 13:20:00,66.41,66.49,66.39,66.48,28500.0,42.3565,42.4075,42.3437,42.4011,28500.0
2011-09-16 13:25:00,66.47,66.49,66.4,66.45,24200.0,42.3947,42.4075,42.3501,42.382,24200.0
2011-09-16 13:30:00,66.45,66.45,66.32,66.33,24000.0,42.382,42.382,42.2991,42.3055,24000.0
2011-09-16 13:35:00,66.34,66.35,66.23,66.28,45100.0,42.3118,42.3182,42.2417,42.2736,45100.0
2011-09-16 13:40:00,66.28,66.32,66.23,66.3,37800.0,42.2736,42.2991,42.2417,42.2863,37800.0
2011-09-16 13:45:00,66.3,66.36,66.29,66.32,41000.0,42.2863,42.3246,42.2799,42.2991,41000.0
2011-09-16 13:50:00,66.32,66.4,66.32,66.34,16200.0,42.2991,42.3501,42.2991,42.3118,16200.0
2011-09-16 13:55:00,66.35,66.44,66.35,66.39,26200.0,42.3182,42.3756,42.3182,42.3437,26200.0
2011-09-16 14:00:00,66.39,66.45,66.35,66.39,30700.0,42.3437,42.382,42.3182,42.3437,30700.0
2011-09-16 14:05:00,66.4,66.52,66.39,66.49,68900.0,42.3501,42.4266,42.3437,42.4075,68900.0
2011-09-16 14:10:00,66.49,66.52,66.36,66.36,42000.0,42.4075,42.4266,42.3246,42.3246,42000.0
2011-09-16 14:15:00,66.36,66.43,66.34,66.4,28700.0,42.3246,42.3692,42.3118,42.3501,28700.0
2011-09-16 14:20:00,66.41,66.42,66.35,66.36,16500.0,42.3565,42.3629,42.3182,42.3246,16500.0
2011-09-16 14:25:00,66.36,66.41,66.35,66.35,24100.0,42.3246,42.3565,42.3182,42.3182,24100.0
2011-09-16 14:30:00,66.34,66.43,66.33,66.4,41400.0,42.3118,42.3692,42.3055,42.3501,41400.0
2011-09-16 14:35:00,66.39,66.43,66.39,66.41,82300.0,42.3437,42.3692,42.3437,42.3565,82300.0
2011-09-16 14:40:00,66.41,66.42,66.32,66.35,37900.0,42.3565,42.3629,42.2991,42.3182,37900.0
2011-09-16 14:45:00,66.34,66.37,66.3,66.35,46800.0,42.3118,42.331,42.2863,42.3182,46800.0
2011-09-16 14:50:00,66.35,66.37,66.29,66.3,93100.0,42.3182,42.331,42.2799,42.2863,93100.0
2011-09-16 14:55:00,66.3,66.5,66.28,66.5,86700.0,42.2863,42.4139,42.2736,42.4139,86700.0
2011-09-16 15:00:00,66.49,66.6,66.47,66.58,78300.0,42.4075,42.4777,42.3947,42.4649,78300.0
2011-09-16 15:05:00,66.58,66.58,66.45,66.47,52000.0,42.4649,42.4649,42.382,42.3947,52000.0
2011-09-16 15:10:00,66.47,66.52,66.46,66.51,37000.0,42.3947,42.4266,42.3884,42.4203,37000.0
2011-09-16 15:15:00,66.5,66.5,66.46,66.48,71700.0,42.4139,42.4139,42.3884,42.4011,71700.0
2011-09-16 15:20:00,66.48,66.52,66.45,66.49,44100.0,42.4011,42.4266,42.382,42.4075,44100.0
2011-09-16 15:25:00,66.48,66.51,66.4,66.41,172700.0,42.4011,42.4203,42.3501,42.3565,172700.0
2011-09-16 15:30:00,66.4,66.55,66.4,66.52,115000.0,42.3501,42.4458,42.3501,42.4266,115000.0
2011-09-16 15:35:00,66.52,66.57,66.48,66.54,112400.0,42.4266,42.4585,42.4011,42.4394,112400.0
2011-09-16 15:40:00,66.54,66.6,66.52,66.57,93100.0,42.4394,42.4777,42.4266,42.4585,93100.0
2011-09-16 15:45:00,66.58,66.77,66.58,66.69,182100.0,42.4649,42.5861,42.4649,42.5351,182100.0
2011-09-16 15:50:00,66.7,66.74,66.56,66.57,296000.0,42.5414,42.5669,42.4521,42.4585,296000.0
2011-09-16 15:55:00,66.57,66.64,66.51,66.61,574200.0,42.4585,42.5032,42.4203,42.484,574200.0
2011-09-19 09:30:00,65.55,65.55,65.14,65.16,145200.0,41.808,41.808,41.5465,41.5592,145200.0
2011-09-19 09:35:00,65.16,65.3,65.02,65.06,128900.0,41.5592,41.6485,41.4699,41.4954,128900.0
2011-09-19 09:40:00,65.07,65.07,64.9,64.96,215000.0,41.5018,41.5018,41.3934,41.4317,215000.0
2011-09-19 09:45:00,64.95,65.04,64.9,64.95,113100.0,41.4253,41.4827,41.3934,41.4253,113100.0
2011-09-19 09:50:00,64.97,65.01,64.9,64.99,113400.0,41.438,41.4636,41.3934,41.4508,113400.0
2011-09-19 09:55:00,64.99,65.01,64.87,64.9,100400.0,41.4508,41.4636,41.3743,41.3934,100400.0
2011-09-19 10:00:00,64.91,65.07,64.9,65.03,109700.0,41.3998,41.5018,41.3934,41.4763,109700.0
2011-09-19 10:05:00,65.04,65.07,64.95,64.99,104400.0,41.4827,41.5018,41.4253,41.4508,104400.0
2011-09-19 10:10:00,64.97,65.01,64.83,64.89,99500.0,41.438,41.4636,41.3487,41.387,99500.0
2011-09-19 10:15:00,64.88,64.92,64.83,64.88,75900.0,41.3806,41.4061,41.3487,41.3806,75900.0
2011-09-19 10:20:00,64.88,64.9,64.81,64.84,91500.0,41.3806,41.3934,41.336,41.3551,91500.0
2011-09-19 10:25:00,64.85,64.94,64.82,64.92,68300.0,41.3615,41.4189,41.3424,41.4061,68300.0
2011-09-19 10:30:00,64.91,65.0,64.84,64.86,85000.0,41.3998,41.4572,41.3551,41.3679,85000.0
2011-09-19 10:35:00,64.86,64.91,64.82,64.83,70200.0,41.3679,41.3998,41.3424,41.3487,70200.0
2011-09-19 10:40:00,64.82,64.85,64.77,64.83,47200.0,41.3424,41.3615,41.3105,41.3487,47200.0
2011-09-19 10:45:00,64.83,64.99,64.82,64.95,37400.0,41.3487,41.4508,41.3424,41.4253,37400.0
2011-09-19 10:50:00,64.94,65.01,64.91,64.92,60900.0,41.4189,41.4636,41.3998,41.4061,60900.0
2011-09-19 10:55:00,64.92,64.94,64.8,64.81,57400.0,41.4061,41.4189,41.3296,41.336,57400.0
2011-09-19 11:00:00,64.82,64.96,64.81,64.92,83200.0,41.3424,41.4317,41.336,41.4061,83200.0
2011-09-19 11:05:00,64.92,64.95,64.86,64.94,84900.0,41.4061,41.4253,41.3679,41.4189,84900.0
2011-09-19 11:10:00,64.94,64.95,64.83,64.93,55000.0,41.4189,41.4253,41.3487,41.4125,55000.0
2011-09-19 11:15:00,64.93,64.96,64.86,64.94,40000.0,41.4125,41.4317,41.3679,41.4189,40000.0
2011-09-19 11:20:00,64.94,64.99,64.9,64.96,86500.0,41.4189,41.4508,41.3934,41.4317,86500.0
2011-09-19 11:25:00,64.97,65.05,64.96,65.04,74900.0,41.438,41.4891,41.4317,41.4827,74900.0
2011-09-19 11:30:00,65.04,65.05,64.97,64.98,74500.0,41.4827,41.4891,41.438,41.4444,74500.0
2011-09-19 11:35:00,64.98,65.02,64.96,65.0,69900.0,41.4444,41.4699,41.4317,41.4572,69900.0
2011-09-19 11:40:00,65.0,65.02,64.96,65.0,93200.0,41.4572,41.4699,41.4317,41.4572,93200.0
2011-09-19 11:45:00,65.0,65.13,65.0,65.11,83100.0,41.4572,41.5401,41.4572,41.5273,83100.0
2011-09-19 11:50:00,65.13,65.15,65.06,65.07,71500.0,41.5401,41.5528,41.4954,41.5018,71500.0
2011-09-19 11:55:00,65.08,65.12,65.06,65.08,71700.0,41.5082,41.5337,41.4954,41.5082,71700.0
2011-09-19 12:00:00,65.08,65.23,65.08,65.22,67500.0,41.5082,41.6039,41.5082,41.5975,67500.0
2011-09-19 12:05:00,65.22,65.27,65.13,65.21,52200.0,41.5975,41.6294,41.5401,41.5911,52200.0
2011-09-19 12:10:00,65.2,65.23,65.12,65.14,34300.0,41.5847,41.6039,41.5337,41.5465,34300.0
2011-09-19 12:15:00,65.13,65.17,65.06,65.09,29600.0,41.5401,41.5656,41.4954,41.5146,29600.0
2011-09-19 12:20:00,65.08,65.12,65.0,65.03,64900.0,41.5082,41.5337,41.4572,41.4763,64900.0
2011-09-19 12:25:00,65.03,65.06,65.01,65.02,33900.0,41.4763,41.4954,41.4636,41.4699,33900.0
2011-09-19 12:30:00,65.03,65.04,64.97,65.02,44700.0,41.4763,41.4827,41.438,41.4699,44700.0
2011-09-19 12:35:00,65.02,65.02,64.96,65.0,22600.0,41.4699,41.4699,41.4317,41.4572,22600.0
2011-09-19 12:40:00,64.98,65.01,64.96,65.01,15000.0,41.4444,41.4636,41.4317,41.4636,15000.0
2011-09-19 12:45:00,65.01,65.02,64.91,64.93,37600.0,41.4636,41.4699,41.3998,41.4125,37600.0
2011-09-19 12:50:00,64.93,64.97,64.87,64.92,44900.0,41.4125,41.438,41.3743,41.4061,44900.0
2011-09-19 12:55:00,64.91,64.91,64.86,64.86,32300.0,41.3998,41.3998,41.3679,41.3679,32300.0
2011-09-19 13:00:00,64.86,64.86,64.78,64.82,72400.0,41.3679,41.3679,41.3169,41.3424,72400.0
2011-09-19 13:05:00,64.83,64.89,64.79,64.89,28700.0,41.3487,41.387,41.3232,41.387,28700.0
2011-09-19 13:10:00,64.89,64.91,64.79,64.82,33800.0,41.387,41.3998,41.3232,41.3424,33800.0
2011-09-19 13:15:00,64.81,64.82,64.74,64.77,61400.0,41.336,41.3424,41.2913,41.3105,61400.0
2011-09-19 13:20:00,64.78,64.87,64.71,64.87,57700.0,41.3169,41.3743,41.2722,41.3743,57700.0
2011-09-19 13:25:00,64.87,64.89,64.78,64.81,48900.0,41.3743,41.387,41.3169,41.336,48900.0
2011-09-19 13:30:00,64.82,64.87,64.79,64.87,31800.0,41.3424,41.3743,41.3232,41.3743,31800.0
2011-09-19 13:35:00,64.87,64.97,64.86,64.95,33600.0,41.3743,41.438,41.3679,41.4253,33600.0
2011-09-19 13:40:00,64.95,65.04,64.95,65.03,37800.0,41.4253,41.4827,41.4253,41.4763,37800.0
2011-09-19 13:45:00,65.03,65.05,64.98,65.0,153500.0,41.4763,41.4891,41.4444,41.4572,153500.0
2011-09-19 13:50:00,65.0,65.06,65.0,65.03,23600.0,41.4572,41.4954,41.4572,41.4763,23600.0
2011-09-19 13:55:00,65.04,65.13,65.03,65.1,23300.0,41.4827,41.5401,41.4763,41.521,23300.0
2011-09-19 14:00:00,65.09,65.09,65.01,65.02,51300.0,41.5146,41.5146,41.4636,41.4699,51300.0
2011-09-19 14:05:00,65.02,65.17,65.01,65.08,84800.0,41.4699,41.5656,41.4636,41.5082,84800.0
2011-09-19 14:10:00,65.07,65.17,65.05,65.12,53200.0,41.5018,41.5656,41.4891,41.5337,53200.0
2011-09-19 14:15:00,65.11,65.21,65.11,65.18,31400.0,41.5273,41.5911,41.5273,41.572,31400.0
2011-09-19 14:20:00,65.18,65.26,65.16,65.16,37800.0,41.572,41.623,41.5592,41.5592,37800.0
2011-09-19 14:25:00,65.16,65.23,65.13,65.16,34000.0,41.5592,41.6039,41.5401,41.5592,34000.0
2011-09-19 14:30:00,65.15,65.23,65.12,65.16,37600.0,41.5528,41.6039,41.5337,41.5592,37600.0
2011-09-19 14:35:00,65.15,65.34,65.14,65.32,46800.0,41.5528,41.674,41.5465,41.6613,46800.0
2011-09-19 14:40:00,65.33,65.41,65.3,65.32,56300.0,41.6676,41.7187,41.6485,41.6613,56300.0
2011-09-19 14:45:00,65.32,65.45,65.3,65.45,70100.0,41.6613,41.7442,41.6485,41.7442,70100.0
2011-09-19 14:50:00,65.44,65.51,65.32,65.37,79000.0,41.7378,41.7825,41.6613,41.6932,79000.0
2011-09-19 14:55:00,65.36,65.38,65.26,65.28,102200.0,41.6868,41.6995,41.623,41.6358,102200.0
2011-09-19 15:00:00,65.28,65.3,65.2,65.21,110700.0,41.6358,41.6485,41.5847,41.5911,110700.0
2011-09-19 15:05:00,65.2,65.21,65.09,65.13,91600.0,41.5847,41.5911,41.5146,41.5401,91600.0
2011-09-19 15:10:00,65.11,65.43,65.11,65.4,182400.0,41.5273,41.7314,41.5273,41.7123,182400.0
2011-09-19 15:15:00,65.38,65.6,65.31,65.49,121900.0,41.6995,41.8399,41.6549,41.7697,121900.0
2011-09-19 15:20:00,65.48,65.79,65.47,65.68,114900.0,41.7633,41.961,41.7569,41.8909,114900.0
2011-09-19 15:25:00,65.67,65.73,65.55,65.73,85200.0,41.8845,41.9228,41.808,41.9228,85200.0
2011-09-19 15:30:00,65.74,65.9,65.73,65.85,97400.0,41.9291,42.0312,41.9228,41.9993,97400.0
2011-09-19 15:35:00,65.84,65.98,65.77,65.91,80300.0,41.9929,42.0822,41.9483,42.0376,80300.0
2011-09-19 15:40:00,65.91,66.0,65.89,65.96,124900.0,42.0376,42.095,42.0248,42.0695,124900.0
2011-09-19 15:45:00,65.97,65.99,65.86,65.92,215500.0,42.0758,42.0886,42.0057,42.044,215500.0
2011-09-19 15:50:00,65.93,65.98,65.84,65.85,160700.0,42.0503,42.0822,41.9929,41.9993,160700.0
2011-09-19 15:55:00,65.86,65.97,65.74,65.78,319100.0,42.0057,42.0758,41.9291,41.9547,319100.0
2011-09-20 09:30:00,66.15,66.36,65.91,66.03,88800.0,42.1906,42.3246,42.0376,42.1141,88800.0
2011-09-20 09:35:00,66.02,66.06,65.74,65.78,90000.0,42.1077,42.1332,41.9291,41.9547,90000.0
2011-09-20 09:40:00,65.79,65.85,65.65,65.76,129600.0,41.961,41.9993,41.8717,41.9419,129600.0
2011-09-20 09:45:00,65.74,65.77,65.55,65.59,86300.0,41.9291,41.9483,41.808,41.8335,86300.0
2011-09-20 09:50:00,65.59,65.59,65.4,65.49,154000.0,41.8335,41.8335,41.7123,41.7697,154000.0
2011-09-20 09:55:00,65.48,65.57,65.33,65.56,97700.0,41.7633,41.8207,41.6676,41.8143,97700.0
2011-09-20 10:00:00,65.55,65.74,65.52,65.67,93800.0,41.808,41.9291,41.7888,41.8845,93800.0
2011-09-20 10:05:00,65.68,65.77,65.65,65.7,130500.0,41.8909,41.9483,41.8717,41.9036,130500.0
2011-09-20 10:10:00,65.7,65.72,65.54,65.65,127700.0,41.9036,41.9164,41.8016,41.8717,127700.0
2011-09-20 10:15:00,65.66,65.72,65.6,65.63,57900.0,41.8781,41.9164,41.8399,41.859,57900.0
2011-09-20 10:20:00,65.63,65.79,65.62,65.77,79000.0,41.859,41.961,41.8526,41.9483,79000.0
2011-09-20 10:25:00,65.76,65.91,65.75,65.83,74300.0,41.9419,42.0376,41.9355,41.9865,74300.0
2011-09-20 10:30:00,65.86,65.97,65.8,65.88,42400.0,42.0057,42.0758,41.9674,42.0184,42400.0
2011-09-20 10:35:00,65.88,66.16,65.88,66.13,90000.0,42.0184,42.197,42.0184,42.1779,90000.0
2011-09-20 10:40:00,66.13,66.32,66.13,66.32,40000.0,42.1779,42.2991,42.1779,42.2991,40000.0
2011-09-20 10:45:00,66.33,66.5,66.25,66.46,55600.0,42.3055,42.4139,42.2544,42.3884,55600.0
2011-09-20 10:50:00,66.47,66.5,66.37,66.38,78400.0,42.3947,42.4139,42.331,42.3373,78400.0
2011-09-20 10:55:00,66.38,66.47,66.27,66.47,53500.0,42.3373,42.3947,42.2672,42.3947,53500.0
2011-09-20 11:00:00,66.46,66.55,66.43,66.52,75800.0,42.3884,42.4458,42.3692,42.4266,75800.0
2011-09-20 11:05:00,66.52,66.61,66.48,66.6,79800.0,42.4266,42.484,42.4011,42.4777,79800.0
2011-09-20 11:10:00,66.61,66.68,66.54,66.68,39400.0,42.484,42.5287,42.4394,42.5287,39400.0
2011-09-20 11:15:00,66.68,66.79,66.68,66.74,79200.0,42.5287,42.5988,42.5287,42.5669,79200.0
2011-09-20 11:20:00,66.73,66.74,66.65,66.73,66600.0,42.5606,42.5669,42.5095,42.5606,66600.0
2011-09-20 11:25:00,66.72,66.74,66.65,66.72,65500.0,42.5542,42.5669,42.5095,42.5542,65500.0
2011-09-20 11:30:00,66.72,66.73,66.6,66.67,96500.0,42.5542,42.5606,42.4777,42.5223,96500.0
2011-09-20 11:35:00,66.67,66.68,66.56,66.59,61300.0,42.5223,42.5287,42.4521,42.4713,61300.0
2011-09-20 11:40:00,66.58,66.63,66.52,66.56,76200.0,42.4649,42.4968,42.4266,42.4521,76200.0
2011-09-20 11:45:00,66.56,66.6,66.51,66.58,22300.0,42.4521,42.4777,42.4203,42.4649,22300.0
2011-09-20 11:50:00,66.58,66.63,66.56,66.63,37500.0,42.4649,42.4968,42.4521,42.4968,37500.0
2011-09-20 11:55:00,66.63,66.73,66.63,66.71,34000.0,42.4968,42.5606,42.4968,42.5478,34000.0
2011-09-20 12:00:00,66.71,66.71,66.57,66.57,28000.0,42.5478,42.5478,42.4585,42.4585,28000.0
2011-09-20 12:05:00,66.56,66.57,66.39,66.45,28800.0,42.4521,42.4585,42.3437,42.382,28800.0
2011-09-20 12:10:00,66.45,66.45,66.31,66.34,24400.0,42.382,42.382,42.2927,42.3118,24400.0
2011-09-20 12:15:00,66.34,66.39,66.3,66.3,42000.0,42.3118,42.3437,42.2863,42.2863,42000.0
2011-09-20 12:20:00,66.3,66.39,66.3,66.35,36800.0,42.2863,42.3437,42.2863,42.3182,36800.0
2011-09-20 12:25:00,66.36,66.44,66.35,66.38,32500.0,42.3246,42.3756,42.3182,42.3373,32500.0
2011-09-20 12:30:00,66.39,66.49,66.37,66.49,21700.0,42.3437,42.4075,42.331,42.4075,21700.0
2011-09-20 12:35:00,66.48,66.48,66.35,66.37,25200.0,42.4011,42.4011,42.3182,42.331,25200.0
2011-09-20 12:40:00,66.37,66.4,66.31,66.39,45000.0,42.331,42.3501,42.2927,42.3437,45000.0
2011-09-20 12:45:00,66.38,66.48,66.36,66.48,29200.0,42.3373,42.4011,42.3246,42.4011,29200.0
2011-09-20 12:50:00,66.48,66.61,66.47,66.61,65600.0,42.4011,42.484,42.3947,42.484,65600.0
2011-09-20 12:55:00,66.61,66.71,66.61,66.68,32900.0,42.484,42.5478,42.484,42.5287,32900.0
2011-09-20 13:00:00,66.67,66.78,66.67,66.78,32200.0,42.5223,42.5925,42.5223,42.5925,32200.0
2011-09-20 13:05:00,66.77,66.77,66.69,66.72,25800.0,42.5861,42.5861,42.5351,42.5542,25800.0
2011-09-20 13:10:00,66.72,66.84,66.72,66.84,34600.0,42.5542,42.6307,42.5542,42.6307,34600.0
2011-09-20 13:15:00,66.83,66.86,66.76,66.8,26000.0,42.6244,42.6435,42.5797,42.6052,26000.0
2011-09-20 13:20:00,66.79,66.8,66.71,66.78,22500.0,42.5988,42.6052,42.5478,42.5925,22500.0
2011-09-20 13:25:00,66.78,66.83,66.72,66.83,36600.0,42.5925,42.6244,42.5542,42.6244,36600.0
2011-09-20 13:30:00,66.83,66.9,66.82,66.86,62200.0,42.6244,42.669,42.618,42.6435,62200.0
2011-09-20 13:35:00,66.86,66.93,66.86,66.92,65400.0,42.6435,42.6881,42.6435,42.6818,65400.0
2011-09-20 13:40:00,66.91,66.94,66.88,66.9,40500.0,42.6754,42.6945,42.6562,42.669,40500.0
2011-09-20 13:45:00,66.89,67.02,66.89,66.99,72400.0,42.6626,42.7455,42.6626,42.7264,72400.0
2011-09-20 13:50:00,66.99,67.05,66.95,67.03,53800.0,42.7264,42.7647,42.7009,42.7519,53800.0
2011-09-20 13:55:00,67.02,67.09,66.99,67.03,33800.0,42.7455,42.7902,42.7264,42.7519,33800.0
2011-09-20 14:00:00,67.03,67.09,66.99,67.04,41400.0,42.7519,42.7902,42.7264,42.7583,41400.0
2011-09-20 14:05:00,67.03,67.2,67.02,67.14,92500.0,42.7519,42.8603,42.7455,42.8221,92500.0
2011-09-20 14:10:00,67.13,67.21,67.13,67.18,51700.0,42.8157,42.8667,42.8157,42.8476,51700.0
2011-09-20 14:15:00,67.18,67.26,67.14,67.23,59100.0,42.8476,42.8986,42.8221,42.8795,59100.0
2011-09-20 14:20:00,67.23,67.25,67.16,67.2,41300.0,42.8795,42.8922,42.8348,42.8603,41300.0
2011-09-20 14:25:00,67.19,67.25,67.17,67.24,39700.0,42.854,42.8922,42.8412,42.8859,39700.0
2011-09-20 14:30:00,67.23,67.3,67.12,67.15,96500.0,42.8795,42.9241,42.8093,42.8284,96500.0
2011-09-20 14:35:00,67.15,67.15,67.05,67.12,35700.0,42.8284,42.8284,42.7647,42.8093,35700.0
2011-09-20 14:40:00,67.12,67.14,66.97,67.02,80800.0,42.8093,42.8221,42.7136,42.7455,80800.0
2011-09-20 14:45:00,67.01,67.02,66.93,67.01,77400.0,42.7392,42.7455,42.6881,42.7392,77400.0
2011-09-20 14:50:00,67.0,67.05,66.9,67.04,64700.0,42.7328,42.7647,42.669,42.7583,64700.0
2011-09-20 14:55:00,67.03,67.06,66.95,66.95,46200.0,42.7519,42.771,42.7009,42.7009,46200.0
2011-09-20 15:00:00,66.94,67.01,66.8,66.8,77900.0,42.6945,42.7392,42.6052,42.6052,77900.0
2011-09-20 15:05:00,66.8,66.8,66.57,66.66,179400.0,42.6052,42.6052,42.4585,42.5159,179400.0
2011-09-20 15:10:00,66.65,66.78,66.62,66.63,57000.0,42.5095,42.5925,42.4904,42.4968,57000.0
2011-09-20 15:15:00,66.63,66.7,66.52,66.59,46100.0,42.4968,42.5414,42.4266,42.4713,46100.0
2011-09-20 15:20:00,66.59,66.65,66.55,66.56,39700.0,42.4713,42.5095,42.4458,42.4521,39700.0
2011-09-20 15:25:00,66.55,66.6,66.49,66.53,69200.0,42.4458,42.4777,42.4075,42.433,69200.0
2011-09-20 15:30:00,66.52,66.62,66.48,66.5,107900.0,42.4266,42.4904,42.4011,42.4139,107900.0
2011-09-20 15:35:00,66.5,66.51,66.43,66.46,112100.0,42.4139,42.4203,42.3692,42.3884,112100.0
2011-09-20 15:40:00,66.45,66.46,66.2,66.21,140000.0,42.382,42.3884,42.2225,42.2289,140000.0
2011-09-20 15:45:00,66.2,66.2,66.08,66.16,158500.0,42.2225,42.2225,42.146,42.197,158500.0
2011-09-20 15:50:00,66.15,66.32,66.13,66.29,205500.0,42.1906,42.2991,42.1779,42.2799,205500.0
2011-09-20 15:55:00,66.28,66.29,66.19,66.22,288800.0,42.2736,42.2799,42.2162,42.2353,288800.0
2011-09-21 09:30:00,66.1,66.1,65.83,65.87,93100.0,42.1588,42.1588,41.9865,42.0121,93100.0
2011-09-21 09:35:00,65.9,65.94,65.75,65.83,134700.0,42.0312,42.0567,41.9355,41.9865,134700.0
2011-09-21 09:40:00,65.83,65.83,65.12,65.24,170300.0,41.9865,41.9865,41.5337,41.6102,170300.0
2011-09-21 09:45:00,65.26,65.59,65.18,65.52,102200.0,41.623,41.8335,41.572,41.7888,102200.0
2011-09-21 09:50:00,65.52,65.69,65.49,65.69,84400.0,41.7888,41.8973,41.7697,41.8973,84400.0
2011-09-21 09:55:00,65.69,65.84,65.66,65.7,67000.0,41.8973,41.9929,41.8781,41.9036,67000.0
2011-09-21 10:00:00,65.71,65.8,65.61,65.72,111700.0,41.91,41.9674,41.8462,41.9164,111700.0
2011-09-21 10:05:00,65.73,65.73,65.51,65.51,70400.0,41.9228,41.9228,41.7825,41.7825,70400.0
2011-09-21 10:10:00,65.52,65.54,65.23,65.24,93100.0,41.7888,41.8016,41.6039,41.6102,93100.0
2011-09-21 10:15:00,65.24,65.35,65.17,65.3,109500.0,41.6102,41.6804,41.5656,41.6485,109500.0
2011-09-21 10:20:00,65.3,65.4,65.2,65.32,59400.0,41.6485,41.7123,41.5847,41.6613,59400.0
2011-09-21 10:25:00,65.32,65.37,65.29,65.33,45100.0,41.6613,41.6932,41.6421,41.6676,45100.0
2011-09-21 10:30:00,65.34,65.39,65.12,65.14,74600.0,41.674,41.7059,41.5337,41.5465,74600.0
2011-09-21 10:35:00,65.13,65.16,65.03,65.06,57300.0,41.5401,41.5592,41.4763,41.4954,57300.0
2011-09-21 10:40:00,65.06,65.16,65.02,65.14,51100.0,41.4954,41.5592,41.4699,41.5465,51100.0
2011-09-21 10:45:00,65.14,65.21,65.07,65.08,50800.0,41.5465,41.5911,41.5018,41.5082,50800.0
2011-09-21 10:50:00,65.08,65.33,65.07,65.12,57500.0,41.5082,41.6676,41.5018,41.5337,57500.0
2011-09-21 10:55:00,65.12,65.13,65.0,65.13,50100.0,41.5337,41.5401,41.4572,41.5401,50100.0
2011-09-21 11:00:00,65.13,65.27,65.09,65.23,43000.0,41.5401,41.6294,41.5146,41.6039,43000.0
2011-09-21 11:05:00,65.23,65.34,65.21,65.29,57900.0,41.6039,41.674,41.5911,41.6421,57900.0
2011-09-21 11:10:00,65.28,65.35,65.24,65.31,23000.0,41.6358,41.6804,41.6102,41.6549,23000.0
2011-09-21 11:15:00,65.3,65.31,65.19,65.25,40300.0,41.6485,41.6549,41.5784,41.6166,40300.0
2011-09-21 11:20:00,65.25,65.32,65.22,65.3,47100.0,41.6166,41.6613,41.5975,41.6485,47100.0
2011-09-21 11:25:00,65.3,65.45,65.27,65.43,33100.0,41.6485,41.7442,41.6294,41.7314,33100.0
2011-09-21 11:30:00,65.43,65.49,65.41,65.47,35600.0,41.7314,41.7697,41.7187,41.7569,35600.0
2011-09-21 11:35:00,65.47,65.63,65.47,65.56,26200.0,41.7569,41.859,41.7569,41.8143,26200.0
2011-09-21 11:40:00,65.56,65.58,65.45,65.45,37800.0,41.8143,41.8271,41.7442,41.7442,37800.0
2011-09-21 11:45:00,65.45,65.64,65.45,65.63,24600.0,41.7442,41.8654,41.7442,41.859,24600.0
2011-09-21 11:50:00,65.63,65.64,65.58,65.62,18100.0,41.859,41.8654,41.8271,41.8526,18100.0
2011-09-21 11:55:00,65.63,65.64,65.47,65.51,30400.0,41.859,41.8654,41.7569,41.7825,30400.0
2011-09-21 12:00:00,65.52,65.59,65.48,65.57,17800.0,41.7888,41.8335,41.7633,41.8207,17800.0
2011-09-21 12:05:00,65.58,65.59,65.43,65.43,23300.0,41.8271,41.8335,41.7314,41.7314,23300.0
2011-09-21 12:10:00,65.43,65.46,65.39,65.41,17500.0,41.7314,41.7506,41.7059,41.7187,17500.0
2011-09-21 12:15:00,65.43,65.57,65.43,65.54,17800.0,41.7314,41.8207,41.7314,41.8016,17800.0
2011-09-21 12:20:00,65.54,65.56,65.46,65.5,23500.0,41.8016,41.8143,41.7506,41.7761,23500.0
2011-09-21 12:25:00,65.51,65.51,65.19,65.2,101700.0,41.7825,41.7825,41.5784,41.5847,101700.0
2011-09-21 12:30:00,65.21,65.26,65.14,65.18,49000.0,41.5911,41.623,41.5465,41.572,49000.0
2011-09-21 12:35:00,65.2,65.55,65.2,65.47,51800.0,41.5847,41.808,41.5847,41.7569,51800.0
2011-09-21 12:40:00,65.47,65.58,65.47,65.58,38600.0,41.7569,41.8271,41.7569,41.8271,38600.0
2011-09-21 12:45:00,65.58,65.58,65.37,65.37,56400.0,41.8271,41.8271,41.6932,41.6932,56400.0
2011-09-21 12:50:00,65.38,65.42,65.24,65.34,41300.0,41.6995,41.7251,41.6102,41.674,41300.0
2011-09-21 12:55:00,65.33,65.39,65.26,65.37,32600.0,41.6676,41.7059,41.623,41.6932,32600.0
2011-09-21 13:00:00,65.37,65.44,65.35,65.41,67600.0,41.6932,41.7378,41.6804,41.7187,67600.0
2011-09-21 13:05:00,65.41,65.49,65.36,65.43,45700.0,41.7187,41.7697,41.6868,41.7314,45700.0
2011-09-21 13:10:00,65.43,65.47,65.36,65.45,41100.0,41.7314,41.7569,41.6868,41.7442,41100.0
2011-09-21 13:15:00,65.44,65.51,65.37,65.4,27900.0,41.7378,41.7825,41.6932,41.7123,27900.0
2011-09-21 13:20:00,65.39,65.5,65.39,65.5,13500.0,41.7059,41.7761,41.7059,41.7761,13500.0
2011-09-21 13:25:00,65.51,65.55,65.47,65.51,15900.0,41.7825,41.808,41.7569,41.7825,15900.0
2011-09-21 13:30:00,65.51,65.55,65.47,65.51,21300.0,41.7825,41.808,41.7569,41.7825,21300.0
2011-09-21 13:35:00,65.51,65.59,65.51,65.55,27000.0,41.7825,41.8335,41.7825,41.808,27000.0
2011-09-21 13:40:00,65.56,65.57,65.5,65.52,16300.0,41.8143,41.8207,41.7761,41.7888,16300.0
2011-09-21 13:45:00,65.52,65.56,65.49,65.51,18400.0,41.7888,41.8143,41.7697,41.7825,18400.0
2011-09-21 13:50:00,65.5,65.55,65.5,65.53,13700.0,41.7761,41.808,41.7761,41.7952,13700.0
2011-09-21 13:55:00,65.51,65.52,65.47,65.48,35900.0,41.7825,41.7888,41.7569,41.7633,35900.0
2011-09-21 14:00:00,65.49,65.49,65.41,65.47,44900.0,41.7697,41.7697,41.7187,41.7569,44900.0
2011-09-21 14:05:00,65.48,65.53,65.42,65.53,111600.0,41.7633,41.7952,41.7251,41.7952,111600.0
2011-09-21 14:10:00,65.51,65.54,65.34,65.42,58500.0,41.7825,41.8016,41.674,41.7251,58500.0
2011-09-21 14:15:00,65.44,65.53,65.17,65.44,51900.0,41.7378,41.7952,41.5656,41.7378,51900.0
2011-09-21 14:20:00,65.44,65.87,65.17,65.27,123200.0,41.7378,42.0121,41.5656,41.6294,123200.0
2011-09-21 14:25:00,65.28,65.34,65.0,65.28,94500.0,41.6358,41.674,41.4572,41.6358,94500.0
2011-09-21 14:30:00,65.27,65.48,65.21,65.21,87000.0,41.6294,41.7633,41.5911,41.5911,87000.0
2011-09-21 14:35:00,65.24,65.24,64.7,64.78,149500.0,41.6102,41.6102,41.2658,41.3169,149500.0
2011-09-21 14:40:00,64.8,64.94,64.73,64.8,75100.0,41.3296,41.4189,41.285,41.3296,75100.0
2011-09-21 14:45:00,64.78,65.06,64.77,65.02,108400.0,41.3169,41.4954,41.3105,41.4699,108400.0
2011-09-21 14:50:00,65.01,65.1,64.91,64.96,118800.0,41.4636,41.521,41.3998,41.4317,118800.0
2011-09-21 14:55:00,64.97,65.01,64.87,64.9,122700.0,41.438,41.4636,41.3743,41.3934,122700.0
2011-09-21 15:00:00,64.9,65.17,64.83,65.16,238700.0,41.3934,41.5656,41.3487,41.5592,238700.0
2011-09-21 15:05:00,65.15,65.3,65.15,65.28,124400.0,41.5528,41.6485,41.5528,41.6358,124400.0
2011-09-21 15:10:00,65.29,65.4,65.22,65.23,139800.0,41.6421,41.7123,41.5975,41.6039,139800.0
2011-09-21 15:15:00,65.23,65.31,65.16,65.25,79200.0,41.6039,41.6549,41.5592,41.6166,79200.0
2011-09-21 15:20:00,65.26,65.31,64.91,65.0,159400.0,41.623,41.6549,41.3998,41.4572,159400.0
2011-09-21 15:25:00,65.0,65.03,64.9,65.01,99300.0,41.4572,41.4763,41.3934,41.4636,99300.0
2011-09-21 15:30:00,65.01,65.08,64.79,64.8,170400.0,41.4636,41.5082,41.3232,41.3296,170400.0
2011-09-21 15:35:00,64.79,64.8,64.53,64.57,146800.0,41.3232,41.3296,41.1574,41.1829,146800.0
2011-09-21 15:40:00,64.57,64.67,64.45,64.65,149500.0,41.1829,41.2467,41.1064,41.2339,149500.0
2011-09-21 15:45:00,64.65,64.72,64.59,64.62,215200.0,41.2339,41.2786,41.1957,41.2148,215200.0
2011-09-21 15:50:00,64.61,64.62,64.45,64.51,246900.0,41.2084,41.2148,41.1064,41.1447,246900.0
2011-09-21 15:55:00,64.52,64.58,64.31,64.32,504700.0,41.151,41.1893,41.0171,41.0235,504700.0
2011-09-22 09:30:00,62.59,62.72,61.85,62.03,470600.0,39.9201,40.003,39.4481,39.5629,470600.0
2011-09-22 09:35:00,62.01,62.49,61.97,62.47,258700.0,39.5501,39.8563,39.5246,39.8435,258700.0
2011-09-22 09:40:00,62.47,62.53,61.85,61.89,381900.0,39.8435,39.8818,39.4481,39.4736,381900.0
2011-09-22 09:45:00,61.88,62.02,61.73,61.88,305000.0,39.4672,39.5565,39.3716,39.4672,305000.0
2011-09-22 09:50:00,61.88,62.18,61.87,62.18,243800.0,39.4672,39.6586,39.4609,39.6586,243800.0
2011-09-22 09:55:00,62.17,62.2,61.87,62.0,129600.0,39.6522,39.6713,39.4609,39.5438,129600.0
2011-09-22 10:00:00,62.0,62.49,62.0,62.49,234000.0,39.5438,39.8563,39.5438,39.8563,234000.0
2011-09-22 10:05:00,62.48,62.98,62.44,62.9,219400.0,39.8499,40.1688,39.8244,40.1178,219400.0
2011-09-22 10:10:00,62.9,62.99,62.69,62.85,283200.0,40.1178,40.1752,39.9838,40.0859,283200.0
2011-09-22 10:15:00,62.86,63.09,62.72,63.07,206100.0,40.0923,40.239,40.003,40.2262,206100.0
2011-09-22 10:20:00,63.07,63.36,62.91,62.95,164900.0,40.2262,40.4112,40.1242,40.1497,164900.0
2011-09-22 10:25:00,62.94,63.01,62.74,62.77,127200.0,40.1433,40.1879,40.0157,40.0349,127200.0
2011-09-22 10:30:00,62.77,62.96,62.54,62.85,137400.0,40.0349,40.1561,39.8882,40.0859,137400.0
2011-09-22 10:35:00,62.86,62.98,62.73,62.73,74400.0,40.0923,40.1688,40.0094,40.0094,74400.0
2011-09-22 10:40:00,62.73,63.06,62.71,63.06,65900.0,40.0094,40.2198,39.9966,40.2198,65900.0
2011-09-22 10:45:00,63.07,63.31,63.05,63.24,244300.0,40.2262,40.3793,40.2135,40.3346,244300.0
2011-09-22 10:50:00,63.25,63.25,62.67,62.81,166000.0,40.341,40.341,39.9711,40.0604,166000.0
2011-09-22 10:55:00,62.81,62.94,62.59,62.65,111400.0,40.0604,40.1433,39.9201,39.9583,111400.0
2011-09-22 11:00:00,62.65,62.77,62.63,62.66,139700.0,39.9583,40.0349,39.9456,39.9647,139700.0
2011-09-22 11:05:00,62.64,62.79,62.58,62.59,100500.0,39.952,40.0476,39.9137,39.9201,100500.0
2011-09-22 11:10:00,62.6,62.77,62.53,62.53,108000.0,39.9264,40.0349,39.8818,39.8818,108000.0
2011-09-22 11:15:00,62.52,62.67,62.49,62.67,95100.0,39.8754,39.9711,39.8563,39.9711,95100.0
2011-09-22 11:20:00,62.68,62.83,62.54,62.78,68200.0,39.9775,40.0731,39.8882,40.0413,68200.0
2011-09-22 11:25:00,62.79,62.79,62.56,62.72,111800.0,40.0476,40.0476,39.9009,40.003,111800.0
2011-09-22 11:30:00,62.72,63.04,62.69,62.99,114300.0,40.003,40.2071,39.9838,40.1752,114300.0
2011-09-22 11:35:00,62.98,63.05,62.87,62.95,97300.0,40.1688,40.2135,40.0987,40.1497,97300.0
2011-09-22 11:40:00,62.97,63.1,62.8,63.02,144700.0,40.1624,40.2453,40.054,40.1943,144700.0
2011-09-22 11:45:00,63.02,63.03,62.7,62.71,81000.0,40.1943,40.2007,39.9902,39.9966,81000.0
2011-09-22 11:50:00,62.69,62.81,62.62,62.66,122700.0,39.9838,40.0604,39.9392,39.9647,122700.0
2011-09-22 11:55:00,62.66,62.67,62.44,62.46,82300.0,39.9647,39.9711,39.8244,39.8372,82300.0
2011-09-22 12:00:00,62.47,62.56,62.21,62.27,171400.0,39.8435,39.9009,39.6777,39.716,171400.0
2011-09-22 12:05:00,62.28,62.43,62.25,62.3,180200.0,39.7224,39.818,39.7032,39.7351,180200.0
2011-09-22 12:10:00,62.29,62.43,62.17,62.19,73700.0,39.7287,39.818,39.6522,39.6649,73700.0
2011-09-22 12:15:00,62.19,62.26,62.1,62.24,104200.0,39.6649,39.7096,39.6075,39.6968,104200.0
2011-09-22 12:20:00,62.23,62.26,62.09,62.22,148400.0,39.6905,39.7096,39.6012,39.6841,148400.0
2011-09-22 12:25:00,62.22,62.34,62.17,62.24,73500.0,39.6841,39.7606,39.6522,39.6968,73500.0
2011-09-22 12:30:00,62.24,62.31,62.22,62.24,43100.0,39.6968,39.7415,39.6841,39.6968,43100.0
2011-09-22 12:35:00,62.25,62.31,62.18,62.25,63500.0,39.7032,39.7415,39.6586,39.7032,63500.0
2011-09-22 12:40:00,62.25,62.31,62.22,62.24,27500.0,39.7032,39.7415,39.6841,39.6968,27500.0
2011-09-22 12:45:00,62.26,62.4,62.26,62.4,44300.0,39.7096,39.7989,39.7096,39.7989,44300.0
2011-09-22 12:50:00,62.39,62.44,62.37,62.43,63400.0,39.7925,39.8244,39.7798,39.818,63400.0
2011-09-22 12:55:00,62.44,62.53,62.41,62.51,58500.0,39.8244,39.8818,39.8053,39.869,58500.0
2011-09-22 13:00:00,62.52,62.56,62.39,62.43,49700.0,39.8754,39.9009,39.7925,39.818,49700.0
2011-09-22 13:05:00,62.43,62.5,62.28,62.29,42500.0,39.818,39.8627,39.7224,39.7287,42500.0
2011-09-22 13:10:00,62.29,62.33,62.22,62.23,27700.0,39.7287,39.7542,39.6841,39.6905,27700.0
2011-09-22 13:15:00,62.22,62.26,62.16,62.22,33500.0,39.6841,39.7096,39.6458,39.6841,33500.0
2011-09-22 13:20:00,62.22,62.22,62.08,62.09,63400.0,39.6841,39.6841,39.5948,39.6012,63400.0
2011-09-22 13:25:00,62.08,62.26,62.06,62.15,63000.0,39.5948,39.7096,39.582,39.6394,63000.0
2011-09-22 13:30:00,62.15,62.27,62.09,62.22,76900.0,39.6394,39.716,39.6012,39.6841,76900.0
2011-09-22 13:35:00,62.2,62.21,62.01,62.14,76400.0,39.6713,39.6777,39.5501,39.6331,76400.0
2011-09-22 13:40:00,62.14,62.3,62.09,62.11,36500.0,39.6331,39.7351,39.6012,39.6139,36500.0
2011-09-22 13:45:00,62.13,62.15,61.99,62.05,65600.0,39.6267,39.6394,39.5374,39.5757,65600.0
2011-09-22 13:50:00,62.07,62.14,61.94,61.95,51500.0,39.5884,39.6331,39.5055,39.5119,51500.0
2011-09-22 13:55:00,61.96,62.0,61.66,61.67,136100.0,39.5183,39.5438,39.3269,39.3333,136100.0
2011-09-22 14:00:00,61.68,61.82,61.59,61.74,141600.0,39.3397,39.429,39.2823,39.3779,141600.0
2011-09-22 14:05:00,61.75,62.04,61.7,61.97,104500.0,39.3843,39.5693,39.3524,39.5246,104500.0
2011-09-22 14:10:00,61.97,62.06,61.86,62.0,57500.0,39.5246,39.582,39.4545,39.5438,57500.0
2011-09-22 14:15:00,62.02,62.07,61.78,61.93,111000.0,39.5565,39.5884,39.4034,39.4991,111000.0
2011-09-22 14:20:00,61.93,62.51,61.92,62.35,333800.0,39.4991,39.869,39.4927,39.767,333800.0
2011-09-22 14:25:00,62.37,62.65,62.15,62.39,286400.0,39.7798,39.9583,39.6394,39.7925,286400.0
2011-09-22 14:30:00,62.37,62.45,62.08,62.18,171900.0,39.7798,39.8308,39.5948,39.6586,171900.0
2011-09-22 14:35:00,62.18,62.41,62.12,62.21,172800.0,39.6586,39.8053,39.6203,39.6777,172800.0
2011-09-22 14:40:00,62.15,62.51,62.07,62.41,127100.0,39.6394,39.869,39.5884,39.8053,127100.0
2011-09-22 14:45:00,62.41,62.5,62.3,62.31,118700.0,39.8053,39.8627,39.7351,39.7415,118700.0
2011-09-22 14:50:00,62.31,62.46,62.16,62.31,193700.0,39.7415,39.8372,39.6458,39.7415,193700.0
2011-09-22 14:55:00,62.38,62.39,62.03,62.05,69800.0,39.7861,39.7925,39.5629,39.5757,69800.0
2011-09-22 15:00:00,62.05,62.08,61.88,61.92,81800.0,39.5757,39.5948,39.4672,39.4927,81800.0
2011-09-22 15:05:00,61.92,61.99,61.79,61.93,105100.0,39.4927,39.5374,39.4098,39.4991,105100.0
2011-09-22 15:10:00,61.94,62.01,61.81,61.81,120500.0,39.5055,39.5501,39.4226,39.4226,120500.0
2011-09-22 15:15:00,61.82,61.88,61.66,61.69,163900.0,39.429,39.4672,39.3269,39.346,163900.0
2011-09-22 15:20:00,61.67,61.67,61.41,61.49,277700.0,39.3333,39.3333,39.1675,39.2185,277700.0
2011-09-22 15:25:00,61.5,61.64,61.37,61.64,203600.0,39.2249,39.3142,39.1419,39.3142,203600.0
2011-09-22 15:30:00,61.65,61.85,61.5,61.62,278400.0,39.3205,39.4481,39.2249,39.3014,278400.0
2011-09-22 15:35:00,61.63,61.74,61.42,61.73,299100.0,39.3078,39.3779,39.1738,39.3716,299100.0
2011-09-22 15:40:00,61.74,61.97,61.58,61.76,261000.0,39.3779,39.5246,39.2759,39.3907,261000.0
2011-09-22 15:45:00,61.75,62.22,61.73,62.11,401300.0,39.3843,39.6841,39.3716,39.6139,401300.0
2011-09-22 15:50:00,62.1,62.11,61.9,62.0,394500.0,39.6075,39.6139,39.48,39.5438,394500.0
2011-09-22 15:55:00,62.01,62.38,62.0,62.17,692600.0,39.5501,39.7861,39.5438,39.6522,692600.0
2011-09-23 09:30:00,61.89,62.08,61.56,61.73,170600.0,39.4736,39.5948,39.2631,39.3716,170600.0
2011-09-23 09:35:00,61.73,61.79,61.34,61.37,347900.0,39.3716,39.4098,39.1228,39.1419,347900.0
2011-09-23 09:40:00,61.37,61.91,61.23,61.9,284800.0,39.1419,39.4864,39.0527,39.48,284800.0
2011-09-23 09:45:00,61.91,62.14,61.84,61.96,315900.0,39.4864,39.6331,39.4417,39.5183,315900.0
2011-09-23 09:50:00,61.89,62.14,61.87,62.03,321300.0,39.4736,39.6331,39.4609,39.5629,321300.0
2011-09-23 09:55:00,62.04,62.2,61.96,62.08,170600.0,39.5693,39.6713,39.5183,39.5948,170600.0
2011-09-23 10:00:00,62.1,62.19,61.88,61.94,134000.0,39.6075,39.6649,39.4672,39.5055,134000.0
2011-09-23 10:05:00,61.93,62.06,61.88,62.04,126700.0,39.4991,39.582,39.4672,39.5693,126700.0
2011-09-23 10:10:00,62.05,62.12,61.77,61.91,159400.0,39.5757,39.6203,39.3971,39.4864,159400.0
2011-09-23 10:15:00,61.92,62.09,61.82,61.9,131900.0,39.4927,39.6012,39.429,39.48,131900.0
2011-09-23 10:20:00,61.9,61.97,61.83,61.97,54800.0,39.48,39.5246,39.4353,39.5246,54800.0
2011-09-23 10:25:00,61.97,62.19,61.97,62.19,79500.0,39.5246,39.6649,39.5246,39.6649,79500.0
2011-09-23 10:30:00,62.19,62.32,62.17,62.22,79800.0,39.6649,39.7479,39.6522,39.6841,79800.0
2011-09-23 10:35:00,62.23,62.3,62.12,62.23,119100.0,39.6905,39.7351,39.6203,39.6905,119100.0
2011-09-23 10:40:00,62.22,62.22,61.97,62.14,72200.0,39.6841,39.6841,39.5246,39.6331,72200.0
2011-09-23 10:45:00,62.14,62.32,62.09,62.29,147300.0,39.6331,39.7479,39.6012,39.7287,147300.0
2011-09-23 10:50:00,62.28,62.33,62.21,62.25,123800.0,39.7224,39.7542,39.6777,39.7032,123800.0
2011-09-23 10:55:00,62.25,62.3,62.21,62.29,89100.0,39.7032,39.7351,39.6777,39.7287,89100.0
2011-09-23 11:00:00,62.28,62.29,62.14,62.15,75200.0,39.7224,39.7287,39.6331,39.6394,75200.0
2011-09-23 11:05:00,62.14,62.44,62.14,62.44,98100.0,39.6331,39.8244,39.6331,39.8244,98100.0
2011-09-23 11:10:00,62.45,62.45,62.27,62.38,202100.0,39.8308,39.8308,39.716,39.7861,202100.0
2011-09-23 11:15:00,62.39,62.53,62.35,62.47,131600.0,39.7925,39.8818,39.767,39.8435,131600.0
2011-09-23 11:20:00,62.47,62.52,62.37,62.39,72600.0,39.8435,39.8754,39.7798,39.7925,72600.0
2011-09-23 11:25:00,62.4,62.52,62.36,62.49,62900.0,39.7989,39.8754,39.7734,39.8563,62900.0
2011-09-23 11:30:00,62.51,62.53,62.29,62.39,64500.0,39.869,39.8818,39.7287,39.7925,64500.0
2011-09-23 11:35:00,62.4,62.41,62.06,62.09,143500.0,39.7989,39.8053,39.582,39.6012,143500.0
2011-09-23 11:40:00,62.1,62.19,62.0,62.02,67800.0,39.6075,39.6649,39.5438,39.5565,67800.0
2011-09-23 11:45:00,62.02,62.15,61.95,61.95,97300.0,39.5565,39.6394,39.5119,39.5119,97300.0
2011-09-23 11:50:00,61.96,61.97,61.83,61.88,123500.0,39.5183,39.5246,39.4353,39.4672,123500.0
2011-09-23 11:55:00,61.88,62.02,61.78,62.02,113300.0,39.4672,39.5565,39.4034,39.5565,113300.0
2011-09-23 12:00:00,62.03,62.03,61.81,61.88,67800.0,39.5629,39.5629,39.4226,39.4672,67800.0
2011-09-23 12:05:00,61.89,62.0,61.83,61.92,46800.0,39.4736,39.5438,39.4353,39.4927,46800.0
2011-09-23 12:10:00,61.92,61.94,61.82,61.82,54700.0,39.4927,39.5055,39.429,39.429,54700.0
2011-09-23 12:15:00,61.83,62.03,61.83,61.99,38400.0,39.4353,39.5629,39.4353,39.5374,38400.0
2011-09-23 12:20:00,61.98,61.99,61.87,61.87,21000.0,39.531,39.5374,39.4609,39.4609,21000.0
2011-09-23 12:25:00,61.87,61.93,61.69,61.76,55100.0,39.4609,39.4991,39.346,39.3907,55100.0
2011-09-23 12:30:00,61.76,61.82,61.69,61.76,25900.0,39.3907,39.429,39.346,39.3907,25900.0
2011-09-23 12:35:00,61.77,61.77,61.65,61.65,43800.0,39.3971,39.3971,39.3205,39.3205,43800.0
2011-09-23 12:40:00,61.65,61.66,61.35,61.37,120600.0,39.3205,39.3269,39.1292,39.1419,120600.0
2011-09-23 12:45:00,61.36,61.79,61.35,61.49,185700.0,39.1356,39.4098,39.1292,39.2185,185700.0
2011-09-23 12:50:00,61.49,61.92,61.49,61.82,63400.0,39.2185,39.4927,39.2185,39.429,63400.0
2011-09-23 12:55:00,61.8,61.84,61.42,61.45,113100.0,39.4162,39.4417,39.1738,39.193,113100.0
2011-09-23 13:00:00,61.47,61.51,61.35,61.37,77800.0,39.2057,39.2312,39.1292,39.1419,77800.0
2011-09-23 13:05:00,61.36,61.36,61.12,61.15,115800.0,39.1356,39.1356,38.9825,39.0016,115800.0
2011-09-23 13:10:00,61.16,61.35,61.14,61.25,114800.0,39.008,39.1292,38.9953,39.0654,114800.0
2011-09-23 13:15:00,61.26,61.31,61.18,61.25,41400.0,39.0718,39.1037,39.0208,39.0654,41400.0
2011-09-23 13:20:00,61.25,61.31,61.21,61.3,144600.0,39.0654,39.1037,39.0399,39.0973,144600.0
2011-09-23 13:25:00,61.29,61.38,61.26,61.32,68400.0,39.0909,39.1483,39.0718,39.1101,68400.0
2011-09-23 13:30:00,61.33,61.67,61.31,61.41,179000.0,39.1164,39.3333,39.1037,39.1675,179000.0
2011-09-23 13:35:00,61.41,61.51,61.35,61.43,61500.0,39.1675,39.2312,39.1292,39.1802,61500.0
2011-09-23 13:40:00,61.43,61.57,61.37,61.55,114400.0,39.1802,39.2695,39.1419,39.2568,114400.0
2011-09-23 13:45:00,61.54,61.66,61.46,61.66,61900.0,39.2504,39.3269,39.1994,39.3269,61900.0
2011-09-23 13:50:00,61.67,61.73,61.53,61.55,58900.0,39.3333,39.3716,39.244,39.2568,58900.0
2011-09-23 13:55:00,61.56,61.6,61.54,61.57,86800.0,39.2631,39.2886,39.2504,39.2695,86800.0
2011-09-23 14:00:00,61.57,61.68,61.54,61.62,75300.0,39.2695,39.3397,39.2504,39.3014,75300.0
2011-09-23 14:05:00,61.61,61.72,61.54,61.67,53500.0,39.295,39.3652,39.2504,39.3333,53500.0
2011-09-23 14:10:00,61.67,61.67,61.51,61.52,46700.0,39.3333,39.3333,39.2312,39.2376,46700.0
2011-09-23 14:15:00,61.52,61.61,61.48,61.51,62000.0,39.2376,39.295,39.2121,39.2312,62000.0
2011-09-23 14:20:00,61.5,61.5,61.34,61.34,68800.0,39.2249,39.2249,39.1228,39.1228,68800.0
2011-09-23 14:25:00,61.34,61.37,61.28,61.32,64200.0,39.1228,39.1419,39.0845,39.1101,64200.0
2011-09-23 14:30:00,61.32,61.38,61.31,61.32,82200.0,39.1101,39.1483,39.1037,39.1101,82200.0
2011-09-23 14:35:00,61.32,61.38,61.3,61.36,102100.0,39.1101,39.1483,39.0973,39.1356,102100.0
2011-09-23 14:40:00,61.35,61.45,61.34,61.44,54500.0,39.1292,39.193,39.1228,39.1866,54500.0
2011-09-23 14:45:00,61.44,61.49,61.26,61.29,90300.0,39.1866,39.2185,39.0718,39.0909,90300.0
2011-09-23 14:50:00,61.29,61.37,61.26,61.33,76700.0,39.0909,39.1419,39.0718,39.1164,76700.0
2011-09-23 14:55:00,61.34,61.36,61.26,61.28,91100.0,39.1228,39.1356,39.0718,39.0845,91100.0
2011-09-23 15:00:00,61.28,61.48,61.28,61.44,77000.0,39.0845,39.2121,39.0845,39.1866,77000.0
2011-09-23 15:05:00,61.43,61.54,61.33,61.44,107400.0,39.1802,39.2504,39.1164,39.1866,107400.0
2011-09-23 15:10:00,61.43,61.71,61.37,61.66,79200.0,39.1802,39.3588,39.1419,39.3269,79200.0
2011-09-23 15:15:00,61.66,61.73,61.57,61.65,107000.0,39.3269,39.3716,39.2695,39.3205,107000.0
2011-09-23 15:20:00,61.66,61.88,61.64,61.85,128700.0,39.3269,39.4672,39.3142,39.4481,128700.0
2011-09-23 15:25:00,61.86,62.0,61.84,61.98,102800.0,39.4545,39.5438,39.4417,39.531,102800.0
2011-09-23 15:30:00,62.01,62.09,61.96,62.03,129000.0,39.5501,39.6012,39.5183,39.5629,129000.0
2011-09-23 15:35:00,62.04,62.31,62.04,62.28,136600.0,39.5693,39.7415,39.5693,39.7224,136600.0
2011-09-23 15:40:00,62.28,62.3,62.01,62.07,113700.0,39.7224,39.7351,39.5501,39.5884,113700.0
2011-09-23 15:45:00,62.04,62.08,61.81,61.86,143000.0,39.5693,39.5948,39.4226,39.4545,143000.0
2011-09-23 15:50:00,61.87,61.91,61.75,61.85,151000.0,39.4609,39.4864,39.3843,39.4481,151000.0
2011-09-23 15:55:00,61.86,62.06,61.85,62.0,390100.0,39.4545,39.582,39.4481,39.5438,390100.0
2011-09-26 09:30:00,62.46,62.55,62.16,62.19,103400.0,39.8372,39.8946,39.6458,39.6649,103400.0
2011-09-26 09:35:00,62.19,62.44,62.09,62.17,92100.0,39.6649,39.8244,39.6012,39.6522,92100.0
2011-09-26 09:40:00,62.16,62.52,62.1,62.52,93900.0,39.6458,39.8754,39.6075,39.8754,93900.0
2011-09-26 09:45:00,62.53,62.57,62.34,62.47,88700.0,39.8818,39.9073,39.7606,39.8435,88700.0
2011-09-26 09:50:00,62.49,62.52,62.23,62.36,110600.0,39.8563,39.8754,39.6905,39.7734,110600.0
2011-09-26 09:55:00,62.36,62.37,62.15,62.16,37400.0,39.7734,39.7798,39.6394,39.6458,37400.0
2011-09-26 10:00:00,62.17,62.23,62.1,62.2,98700.0,39.6522,39.6905,39.6075,39.6713,98700.0
2011-09-26 10:05:00,62.2,62.22,62.0,62.04,57400.0,39.6713,39.6841,39.5438,39.5693,57400.0
2011-09-26 10:10:00,62.04,62.04,61.88,61.95,57700.0,39.5693,39.5693,39.4672,39.5119,57700.0
2011-09-26 10:15:00,61.94,61.96,61.85,61.92,85200.0,39.5055,39.5183,39.4481,39.4927,85200.0
2011-09-26 10:20:00,61.9,61.93,61.84,61.87,86700.0,39.48,39.4991,39.4417,39.4609,86700.0
2011-09-26 10:25:00,61.88,62.19,61.86,62.15,54500.0,39.4672,39.6649,39.4545,39.6394,54500.0
2011-09-26 10:30:00,62.14,62.17,61.91,61.91,124200.0,39.6331,39.6522,39.4864,39.4864,124200.0
2011-09-26 10:35:00,61.9,62.03,61.85,62.01,90300.0,39.48,39.5629,39.4481,39.5501,90300.0
2011-09-26 10:40:00,61.99,62.35,61.91,62.28,110900.0,39.5374,39.767,39.4864,39.7224,110900.0
2011-09-26 10:45:00,62.28,62.39,62.1,62.11,71100.0,39.7224,39.7925,39.6075,39.6139,71100.0
2011-09-26 10:50:00,62.12,62.64,62.12,62.51,112100.0,39.6203,39.952,39.6203,39.869,112100.0
2011-09-26 10:55:00,62.5,62.62,62.41,62.54,85300.0,39.8627,39.9392,39.8053,39.8882,85300.0
2011-09-26 11:00:00,62.52,62.71,62.5,62.63,88900.0,39.8754,39.9966,39.8627,39.9456,88900.0
2011-09-26 11:05:00,62.65,62.84,62.64,62.74,63900.0,39.9583,40.0795,39.952,40.0157,63900.0
2011-09-26 11:10:00,62.75,62.81,62.64,62.72,75800.0,40.0221,40.0604,39.952,40.003,75800.0
2011-09-26 11:15:00,62.7,62.83,62.67,62.68,52400.0,39.9902,40.0731,39.9711,39.9775,52400.0
2011-09-26 11:20:00,62.69,62.81,62.64,62.77,33500.0,39.9838,40.0604,39.952,40.0349,33500.0
2011-09-26 11:25:00,62.77,62.81,62.65,62.79,36400.0,40.0349,40.0604,39.9583,40.0476,36400.0
2011-09-26 11:30:00,62.8,62.81,62.66,62.7,40000.0,40.054,40.0604,39.9647,39.9902,40000.0
2011-09-26 11:35:00,62.72,62.75,62.6,62.69,74600.0,40.003,40.0221,39.9264,39.9838,74600.0
2011-09-26 11:40:00,62.7,62.95,62.69,62.93,80400.0,39.9902,40.1497,39.9838,40.1369,80400.0
2011-09-26 11:45:00,62.93,62.97,62.84,62.87,50800.0,40.1369,40.1624,40.0795,40.0987,50800.0
2011-09-26 11:50:00,62.86,62.9,62.74,62.78,91900.0,40.0923,40.1178,40.0157,40.0413,91900.0
2011-09-26 11:55:00,62.78,62.85,62.76,62.79,75800.0,40.0413,40.0859,40.0285,40.0476,75800.0
2011-09-26 12:00:00,62.81,62.82,62.72,62.72,53600.0,40.0604,40.0668,40.003,40.003,53600.0
2011-09-26 12:05:00,62.73,62.77,62.66,62.7,40300.0,40.0094,40.0349,39.9647,39.9902,40300.0
2011-09-26 12:10:00,62.7,62.73,62.66,62.71,26300.0,39.9902,40.0094,39.9647,39.9966,26300.0
2011-09-26 12:15:00,62.72,62.86,62.65,62.83,54600.0,40.003,40.0923,39.9583,40.0731,54600.0
2011-09-26 12:20:00,62.84,63.04,62.79,62.82,37000.0,40.0795,40.2071,40.0476,40.0668,37000.0
2011-09-26 12:25:00,62.82,62.87,62.73,62.74,50700.0,40.0668,40.0987,40.0094,40.0157,50700.0
2011-09-26 12:30:00,62.74,62.82,62.68,62.7,49700.0,40.0157,40.0668,39.9775,39.9902,49700.0
2011-09-26 12:35:00,62.7,62.76,62.67,62.7,14900.0,39.9902,40.0285,39.9711,39.9902,14900.0
2011-09-26 12:40:00,62.71,62.84,62.59,62.64,89000.0,39.9966,40.0795,39.9201,39.952,89000.0
2011-09-26 12:45:00,62.63,62.65,62.47,62.48,47700.0,39.9456,39.9583,39.8435,39.8499,47700.0
2011-09-26 12:50:00,62.48,62.54,62.46,62.54,34000.0,39.8499,39.8882,39.8372,39.8882,34000.0
2011-09-26 12:55:00,62.52,62.58,62.43,62.56,36700.0,39.8754,39.9137,39.818,39.9009,36700.0
2011-09-26 13:00:00,62.57,62.57,62.4,62.5,49100.0,39.9073,39.9073,39.7989,39.8627,49100.0
2011-09-26 13:05:00,62.49,62.55,62.4,62.43,51300.0,39.8563,39.8946,39.7989,39.818,51300.0
2011-09-26 13:10:00,62.43,62.45,62.29,62.35,72100.0,39.818,39.8308,39.7287,39.767,72100.0
2011-09-26 13:15:00,62.34,62.44,62.29,62.36,36500.0,39.7606,39.8244,39.7287,39.7734,36500.0
2011-09-26 13:20:00,62.38,62.47,62.33,62.39,61000.0,39.7861,39.8435,39.7542,39.7925,61000.0
2011-09-26 13:25:00,62.39,62.45,62.32,62.37,24200.0,39.7925,39.8308,39.7479,39.7798,24200.0
2011-09-26 13:30:00,62.37,62.54,62.32,62.34,39300.0,39.7798,39.8882,39.7479,39.7606,39300.0
2011-09-26 13:35:00,62.33,62.43,62.27,62.42,50500.0,39.7542,39.818,39.716,39.8116,50500.0
2011-09-26 13:40:00,62.43,62.47,62.31,62.37,29000.0,39.818,39.8435,39.7415,39.7798,29000.0
2011-09-26 13:45:00,62.4,62.59,62.38,62.45,39000.0,39.7989,39.9201,39.7861,39.8308,39000.0
2011-09-26 13:50:00,62.43,62.62,62.42,62.58,40100.0,39.818,39.9392,39.8116,39.9137,40100.0
2011-09-26 13:55:00,62.57,62.63,62.52,62.59,36100.0,39.9073,39.9456,39.8754,39.9201,36100.0
2011-09-26 14:00:00,62.59,62.92,62.55,62.89,80500.0,39.9201,40.1305,39.8946,40.1114,80500.0
2011-09-26 14:05:00,62.88,62.92,62.67,62.74,56300.0,40.105,40.1305,39.9711,40.0157,56300.0
2011-09-26 14:10:00,62.78,62.88,62.66,62.69,23000.0,40.0413,40.105,39.9647,39.9838,23000.0
2011-09-26 14:15:00,62.69,62.77,62.65,62.69,42700.0,39.9838,40.0349,39.9583,39.9838,42700.0
2011-09-26 14:20:00,62.69,62.79,62.66,62.71,41900.0,39.9838,40.0476,39.9647,39.9966,41900.0
2011-09-26 14:25:00,62.71,62.78,62.64,62.67,32400.0,39.9966,40.0413,39.952,39.9711,32400.0
2011-09-26 14:30:00,62.67,62.79,62.58,62.79,61800.0,39.9711,40.0476,39.9137,40.0476,61800.0
2011-09-26 14:35:00,62.79,62.92,62.79,62.82,20100.0,40.0476,40.1305,40.0476,40.0668,20100.0
2011-09-26 14:40:00,62.82,62.96,62.82,62.87,18900.0,40.0668,40.1561,40.0668,40.0987,18900.0
2011-09-26 14:45:00,62.87,62.88,62.75,62.78,53300.0,40.0987,40.105,40.0221,40.0413,53300.0
2011-09-26 14:50:00,62.77,62.84,62.72,62.76,60600.0,40.0349,40.0795,40.003,40.0285,60600.0
2011-09-26 14:55:00,62.77,62.91,62.75,62.89,37500.0,40.0349,40.1242,40.0221,40.1114,37500.0
2011-09-26 15:00:00,62.89,63.08,62.89,63.03,87600.0,40.1114,40.2326,40.1114,40.2007,87600.0
2011-09-26 15:05:00,63.01,63.03,62.86,62.91,35900.0,40.1879,40.2007,40.0923,40.1242,35900.0
2011-09-26 15:10:00,62.91,63.05,62.89,63.04,41500.0,40.1242,40.2135,40.1114,40.2071,41500.0
2011-09-26 15:15:00,63.05,63.19,63.03,63.15,134100.0,40.2135,40.3028,40.2007,40.2772,134100.0
2011-09-26 15:20:00,63.15,63.17,63.04,63.08,94200.0,40.2772,40.29,40.2071,40.2326,94200.0
2011-09-26 15:25:00,63.08,63.11,62.97,63.08,38600.0,40.2326,40.2517,40.1624,40.2326,38600.0
2011-09-26 15:30:00,63.07,63.08,62.94,62.95,64600.0,40.2262,40.2326,40.1433,40.1497,64600.0
2011-09-26 15:35:00,62.95,63.06,62.95,63.05,74500.0,40.1497,40.2198,40.1497,40.2135,74500.0
2011-09-26 15:40:00,63.07,63.07,62.89,63.02,110800.0,40.2262,40.2262,40.1114,40.1943,110800.0
2011-09-26 15:45:00,63.03,63.16,63.01,63.06,75000.0,40.2007,40.2836,40.1879,40.2198,75000.0
2011-09-26 15:50:00,63.05,63.22,63.05,63.2,106000.0,40.2135,40.3219,40.2135,40.3091,106000.0
2011-09-26 15:55:00,63.22,63.32,63.19,63.22,320100.0,40.3219,40.3857,40.3028,40.3219,320100.0
2011-09-27 09:30:00,64.76,65.17,64.34,64.71,126200.0,41.3041,41.5656,41.0362,41.2722,126200.0
2011-09-27 09:35:00,64.68,64.75,64.43,64.54,80700.0,41.2531,41.2977,41.0936,41.1638,80700.0
2011-09-27 09:40:00,64.55,64.57,64.41,64.51,82200.0,41.1702,41.1829,41.0809,41.1447,82200.0
2011-09-27 09:45:00,64.5,64.55,64.45,64.48,54100.0,41.1383,41.1702,41.1064,41.1255,54100.0
2011-09-27 09:50:00,64.49,64.79,64.47,64.72,113000.0,41.1319,41.3232,41.1191,41.2786,113000.0
2011-09-27 09:55:00,64.7,64.79,64.64,64.72,33900.0,41.2658,41.3232,41.2276,41.2786,33900.0
2011-09-27 10:00:00,64.7,64.89,64.55,64.58,66200.0,41.2658,41.387,41.1702,41.1893,66200.0
2011-09-27 10:05:00,64.57,64.61,64.44,64.45,99600.0,41.1829,41.2084,41.1,41.1064,99600.0
2011-09-27 10:10:00,64.44,64.87,64.41,64.73,135300.0,41.1,41.3743,41.0809,41.285,135300.0
2011-09-27 10:15:00,64.73,64.88,64.7,64.8,120800.0,41.285,41.3806,41.2658,41.3296,120800.0
2011-09-27 10:20:00,64.8,64.83,64.69,64.8,96700.0,41.3296,41.3487,41.2595,41.3296,96700.0
2011-09-27 10:25:00,64.8,64.99,64.77,64.94,45700.0,41.3296,41.4508,41.3105,41.4189,45700.0
2011-09-27 10:30:00,64.95,65.05,64.93,65.03,70800.0,41.4253,41.4891,41.4125,41.4763,70800.0
2011-09-27 10:35:00,65.03,65.12,64.94,64.98,79800.0,41.4763,41.5337,41.4189,41.4444,79800.0
2011-09-27 10:40:00,64.96,65.07,64.91,64.99,77500.0,41.4317,41.5018,41.3998,41.4508,77500.0
2011-09-27 10:45:00,64.99,65.12,64.94,65.07,67300.0,41.4508,41.5337,41.4189,41.5018,67300.0
2011-09-27 10:50:00,65.08,65.11,64.94,64.98,68700.0,41.5082,41.5273,41.4189,41.4444,68700.0
2011-09-27 10:55:00,64.98,65.19,64.98,65.16,35900.0,41.4444,41.5784,41.4444,41.5592,35900.0
2011-09-27 11:00:00,65.17,65.17,65.03,65.04,35800.0,41.5656,41.5656,41.4763,41.4827,35800.0
2011-09-27 11:05:00,65.03,65.04,64.92,64.93,50100.0,41.4763,41.4827,41.4061,41.4125,50100.0
2011-09-27 11:10:00,64.93,64.94,64.78,64.82,36200.0,41.4125,41.4189,41.3169,41.3424,36200.0
2011-09-27 11:15:00,64.82,64.89,64.77,64.87,31900.0,41.3424,41.387,41.3105,41.3743,31900.0
2011-09-27 11:20:00,64.85,64.85,64.7,64.76,40900.0,41.3615,41.3615,41.2658,41.3041,40900.0
2011-09-27 11:25:00,64.77,64.83,64.7,64.71,23900.0,41.3105,41.3487,41.2658,41.2722,23900.0
2011-09-27 11:30:00,64.71,64.88,64.7,64.78,33500.0,41.2722,41.3806,41.2658,41.3169,33500.0
2011-09-27 11:35:00,64.78,64.85,64.73,64.73,18800.0,41.3169,41.3615,41.285,41.285,18800.0
2011-09-27 11:40:00,64.73,64.75,64.64,64.64,21400.0,41.285,41.2977,41.2276,41.2276,21400.0
2011-09-27 11:45:00,64.63,64.66,64.52,64.56,26700.0,41.2212,41.2403,41.151,41.1765,26700.0
2011-09-27 11:50:00,64.57,64.63,64.54,64.6,17300.0,41.1829,41.2212,41.1638,41.2021,17300.0
2011-09-27 11:55:00,64.58,64.69,64.55,64.66,29900.0,41.1893,41.2595,41.1702,41.2403,29900.0
2011-09-27 12:00:00,64.66,64.66,64.56,64.59,98200.0,41.2403,41.2403,41.1765,41.1957,98200.0
2011-09-27 12:05:00,64.59,64.76,64.56,64.76,49900.0,41.1957,41.3041,41.1765,41.3041,49900.0
2011-09-27 12:10:00,64.76,64.91,64.76,64.81,50300.0,41.3041,41.3998,41.3041,41.336,50300.0
2011-09-27 12:15:00,64.81,64.85,64.75,64.75,17300.0,41.336,41.3615,41.2977,41.2977,17300.0
2011-09-27 12:20:00,64.75,64.88,64.75,64.77,34300.0,41.2977,41.3806,41.2977,41.3105,34300.0
2011-09-27 12:25:00,64.77,64.79,64.75,64.79,25100.0,41.3105,41.3232,41.2977,41.3232,25100.0
2011-09-27 12:30:00,64.78,64.78,64.66,64.71,36800.0,41.3169,41.3169,41.2403,41.2722,36800.0
2011-09-27 12:35:00,64.71,64.77,64.71,64.73,36900.0,41.2722,41.3105,41.2722,41.285,36900.0
2011-09-27 12:40:00,64.74,64.76,64.69,64.75,19300.0,41.2913,41.3041,41.2595,41.2977,19300.0
2011-09-27 12:45:00,64.74,64.75,64.66,64.68,40200.0,41.2913,41.2977,41.2403,41.2531,40200.0
2011-09-27 12:50:00,64.67,64.67,64.58,64.62,46700.0,41.2467,41.2467,41.1893,41.2148,46700.0
2011-09-27 12:55:00,64.62,64.65,64.55,64.56,24700.0,41.2148,41.2339,41.1702,41.1765,24700.0
2011-09-27 13:00:00,64.56,64.63,64.52,64.55,68800.0,41.1765,41.2212,41.151,41.1702,68800.0
2011-09-27 13:05:00,64.55,64.72,64.55,64.72,26000.0,41.1702,41.2786,41.1702,41.2786,26000.0
2011-09-27 13:10:00,64.71,64.76,64.67,64.71,25200.0,41.2722,41.3041,41.2467,41.2722,25200.0
2011-09-27 13:15:00,64.7,64.76,64.64,64.72,23600.0,41.2658,41.3041,41.2276,41.2786,23600.0
2011-09-27 13:20:00,64.72,64.76,64.68,64.69,25500.0,41.2786,41.3041,41.2531,41.2595,25500.0
2011-09-27 13:25:00,64.69,64.7,64.64,64.65,16700.0,41.2595,41.2658,41.2276,41.2339,16700.0
2011-09-27 13:30:00,64.66,64.66,64.5,64.55,27500.0,41.2403,41.2403,41.1383,41.1702,27500.0
2011-09-27 13:35:00,64.55,64.67,64.52,64.66,16300.0,41.1702,41.2467,41.151,41.2403,16300.0
2011-09-27 13:40:00,64.65,64.67,64.53,64.56,16800.0,41.2339,41.2467,41.1574,41.1765,16800.0
2011-09-27 13:45:00,64.57,64.69,64.57,64.68,29300.0,41.1829,41.2595,41.1829,41.2531,29300.0
2011-09-27 13:50:00,64.68,64.74,64.67,64.69,29800.0,41.2531,41.2913,41.2467,41.2595,29800.0
2011-09-27 13:55:00,64.69,64.71,64.68,64.7,25500.0,41.2595,41.2722,41.2531,41.2658,25500.0
2011-09-27 14:00:00,64.7,64.73,64.7,64.7,37300.0,41.2658,41.285,41.2658,41.2658,37300.0
2011-09-27 14:05:00,64.7,64.73,64.69,64.71,30100.0,41.2658,41.285,41.2595,41.2722,30100.0
2011-09-27 14:10:00,64.7,64.84,64.69,64.8,49400.0,41.2658,41.3551,41.2595,41.3296,49400.0
2011-09-27 14:15:00,64.8,64.87,64.79,64.86,21700.0,41.3296,41.3743,41.3232,41.3679,21700.0
2011-09-27 14:20:00,64.86,64.87,64.79,64.8,30100.0,41.3679,41.3743,41.3232,41.3296,30100.0
2011-09-27 14:25:00,64.8,64.83,64.75,64.75,25400.0,41.3296,41.3487,41.2977,41.2977,25400.0
2011-09-27 14:30:00,64.75,64.81,64.74,64.79,42500.0,41.2977,41.336,41.2913,41.3232,42500.0
2011-09-27 14:35:00,64.79,64.85,64.79,64.8,29900.0,41.3232,41.3615,41.3232,41.3296,29900.0
2011-09-27 14:40:00,64.79,64.83,64.75,64.78,39800.0,41.3232,41.3487,41.2977,41.3169,39800.0
2011-09-27 14:45:00,64.78,64.79,64.74,64.74,30200.0,41.3169,41.3232,41.2913,41.2913,30200.0
2011-09-27 14:50:00,64.74,64.82,64.73,64.79,29500.0,41.2913,41.3424,41.285,41.3232,29500.0
2011-09-27 14:55:00,64.79,64.82,64.66,64.76,40900.0,41.3232,41.3424,41.2403,41.3041,40900.0
2011-09-27 15:00:00,64.75,64.76,64.65,64.65,45200.0,41.2977,41.3041,41.2339,41.2339,45200.0
2011-09-27 15:05:00,64.65,64.65,64.51,64.6,73200.0,41.2339,41.2339,41.1447,41.2021,73200.0
2011-09-27 15:10:00,64.61,64.61,64.32,64.46,83400.0,41.2084,41.2084,41.0235,41.1128,83400.0
2011-09-27 15:15:00,64.46,64.59,64.4,64.58,62000.0,41.1128,41.1957,41.0745,41.1893,62000.0
2011-09-27 15:20:00,64.59,64.59,64.23,64.23,96800.0,41.1957,41.1957,40.9661,40.9661,96800.0
2011-09-27 15:25:00,64.24,64.29,64.07,64.17,92700.0,40.9724,41.0043,40.864,40.9278,92700.0
2011-09-27 15:30:00,64.16,64.31,64.14,64.24,108900.0,40.9214,41.0171,40.9087,40.9724,108900.0
2011-09-27 15:35:00,64.24,64.45,64.22,64.25,120700.0,40.9724,41.1064,40.9597,40.9788,120700.0
2011-09-27 15:40:00,64.26,64.31,64.09,64.22,105100.0,40.9852,41.0171,40.8768,40.9597,105100.0
2011-09-27 15:45:00,64.21,64.21,63.82,63.89,180100.0,40.9533,40.9533,40.7046,40.7492,180100.0
2011-09-27 15:50:00,63.89,63.98,63.75,63.76,159000.0,40.7492,40.8066,40.6599,40.6663,159000.0
2011-09-27 15:55:00,63.75,64.03,63.68,64.03,446700.0,40.6599,40.8385,40.6153,40.8385,446700.0
2011-09-28 09:30:00,64.27,64.27,63.95,64.15,54300.0,40.9916,40.9916,40.7875,40.915,54300.0
2011-09-28 09:35:00,64.22,64.29,64.09,64.23,59600.0,40.9597,41.0043,40.8768,40.9661,59600.0
2011-09-28 09:40:00,64.23,64.31,63.99,64.25,78300.0,40.9661,41.0171,40.813,40.9788,78300.0
2011-09-28 09:45:00,64.24,64.31,64.17,64.26,38100.0,40.9724,41.0171,40.9278,40.9852,38100.0
2011-09-28 09:50:00,64.28,64.5,64.22,64.43,44100.0,40.998,41.1383,40.9597,41.0936,44100.0
2011-09-28 09:55:00,64.42,64.46,64.29,64.31,36900.0,41.0872,41.1128,41.0043,41.0171,36900.0
2011-09-28 10:00:00,64.3,64.31,64.06,64.06,119800.0,41.0107,41.0171,40.8576,40.8576,119800.0
2011-09-28 10:05:00,64.06,64.06,63.93,64.04,49300.0,40.8576,40.8576,40.7747,40.8449,49300.0
2011-09-28 10:10:00,64.05,64.07,63.92,64.0,50300.0,40.8513,40.864,40.7683,40.8194,50300.0
2011-09-28 10:15:00,64.0,64.03,63.56,63.63,61300.0,40.8194,40.8385,40.5387,40.5834,61300.0
2011-09-28 10:20:00,63.64,63.74,63.54,63.56,49600.0,40.5898,40.6535,40.526,40.5387,49600.0
2011-09-28 10:25:00,63.57,63.76,63.53,63.71,35400.0,40.5451,40.6663,40.5196,40.6344,35400.0
2011-09-28 10:30:00,63.72,63.77,63.45,63.53,49800.0,40.6408,40.6727,40.4686,40.5196,49800.0
2011-09-28 10:35:00,63.53,63.6,63.41,63.41,40900.0,40.5196,40.5642,40.4431,40.4431,40900.0
2011-09-28 10:40:00,63.42,63.57,63.38,63.44,44200.0,40.4494,40.5451,40.4239,40.4622,44200.0
2011-09-28 10:45:00,63.46,63.58,63.34,63.55,50800.0,40.475,40.5515,40.3984,40.5324,50800.0
2011-09-28 10:50:00,63.54,63.59,63.46,63.56,28800.0,40.526,40.5579,40.475,40.5387,28800.0
2011-09-28 10:55:00,63.56,63.6,63.52,63.57,34700.0,40.5387,40.5642,40.5132,40.5451,34700.0
2011-09-28 11:00:00,63.57,63.63,63.41,63.45,47300.0,40.5451,40.5834,40.4431,40.4686,47300.0
2011-09-28 11:05:00,63.46,63.48,63.3,63.38,38400.0,40.475,40.4877,40.3729,40.4239,38400.0
2011-09-28 11:10:00,63.39,63.5,63.26,63.44,45000.0,40.4303,40.5005,40.3474,40.4622,45000.0
2011-09-28 11:15:00,63.45,63.52,63.42,63.44,13000.0,40.4686,40.5132,40.4494,40.4622,13000.0
2011-09-28 11:20:00,63.44,63.46,63.36,63.44,19800.0,40.4622,40.475,40.4112,40.4622,19800.0
2011-09-28 11:25:00,63.44,63.48,63.4,63.47,20100.0,40.4622,40.4877,40.4367,40.4813,20100.0
2011-09-28 11:30:00,63.48,63.52,63.34,63.34,22100.0,40.4877,40.5132,40.3984,40.3984,22100.0
2011-09-28 11:35:00,63.33,63.82,63.33,63.78,48700.0,40.392,40.7046,40.392,40.6791,48700.0
2011-09-28 11:40:00,63.78,63.93,63.71,63.93,27000.0,40.6791,40.7747,40.6344,40.7747,27000.0
2011-09-28 11:45:00,63.93,64.05,63.9,63.92,25700.0,40.7747,40.8513,40.7556,40.7683,25700.0
2011-09-28 11:50:00,63.94,64.13,63.93,64.09,22000.0,40.7811,40.9023,40.7747,40.8768,22000.0
2011-09-28 11:55:00,64.11,64.13,64.0,64.03,21900.0,40.8895,40.9023,40.8194,40.8385,21900.0
2011-09-28 12:00:00,64.03,64.12,64.01,64.04,49100.0,40.8385,40.8959,40.8257,40.8449,49100.0
2011-09-28 12:05:00,64.05,64.07,63.86,63.9,30900.0,40.8513,40.864,40.7301,40.7556,30900.0
2011-09-28 12:10:00,63.9,63.96,63.83,63.84,21100.0,40.7556,40.7939,40.7109,40.7173,21100.0
2011-09-28 12:15:00,63.84,63.89,63.73,63.84,27200.0,40.7173,40.7492,40.6472,40.7173,27200.0
2011-09-28 12:20:00,63.85,64.04,63.85,63.94,33900.0,40.7237,40.8449,40.7237,40.7811,33900.0
2011-09-28 12:25:00,63.94,64.09,63.94,64.04,23300.0,40.7811,40.8768,40.7811,40.8449,23300.0
2011-09-28 12:30:00,64.03,64.04,63.85,63.89,12800.0,40.8385,40.8449,40.7237,40.7492,12800.0
2011-09-28 12:35:00,63.89,63.91,63.77,63.88,16000.0,40.7492,40.762,40.6727,40.7428,16000.0
2011-09-28 12:40:00,63.9,63.9,63.72,63.72,12100.0,40.7556,40.7556,40.6408,40.6408,12100.0
2011-09-28 12:45:00,63.74,63.78,63.7,63.71,14600.0,40.6535,40.6791,40.628,40.6344,14600.0
2011-09-28 12:50:00,63.73,63.77,63.69,63.71,25900.0,40.6472,40.6727,40.6217,40.6344,25900.0
2011-09-28 12:55:00,63.72,63.99,63.72,63.96,20200.0,40.6408,40.813,40.6408,40.7939,20200.0
2011-09-28 13:00:00,63.96,63.96,63.83,63.83,11600.0,40.7939,40.7939,40.7109,40.7109,11600.0
2011-09-28 13:05:00,63.86,63.92,63.74,63.76,19100.0,40.7301,40.7683,40.6535,40.6663,19100.0
2011-09-28 13:10:00,63.77,63.78,63.7,63.72,20400.0,40.6727,40.6791,40.628,40.6408,20400.0
2011-09-28 13:15:00,63.72,63.79,63.69,63.7,10300.0,40.6408,40.6854,40.6217,40.628,10300.0
2011-09-28 13:20:00,63.7,63.73,63.66,63.66,10300.0,40.628,40.6472,40.6025,40.6025,10300.0
2011-09-28 13:25:00,63.66,63.68,63.57,63.58,21100.0,40.6025,40.6153,40.5451,40.5515,21100.0
2011-09-28 13:30:00,63.58,63.59,63.34,63.4,43500.0,40.5515,40.5579,40.3984,40.4367,43500.0
2011-09-28 13:35:00,63.4,63.5,63.4,63.45,19800.0,40.4367,40.5005,40.4367,40.4686,19800.0
2011-09-28 13:40:00,63.45,63.57,63.4,63.52,41500.0,40.4686,40.5451,40.4367,40.5132,41500.0
2011-09-28 13:45:00,63.53,63.55,63.35,63.39,34600.0,40.5196,40.5324,40.4048,40.4303,34600.0
2011-09-28 13:50:00,63.4,63.45,63.27,63.27,30500.0,40.4367,40.4686,40.3538,40.3538,30500.0
2011-09-28 13:55:00,63.28,63.34,63.18,63.3,89400.0,40.3602,40.3984,40.2964,40.3729,89400.0
2011-09-28 14:00:00,63.29,63.33,63.16,63.19,26500.0,40.3665,40.392,40.2836,40.3028,26500.0
2011-09-28 14:05:00,63.17,63.26,63.17,63.24,30100.0,40.29,40.3474,40.29,40.3346,30100.0
2011-09-28 14:10:00,63.23,63.32,63.21,63.29,17300.0,40.3283,40.3857,40.3155,40.3665,17300.0
2011-09-28 14:15:00,63.29,63.35,63.26,63.29,24600.0,40.3665,40.4048,40.3474,40.3665,24600.0
2011-09-28 14:20:00,63.28,63.33,63.2,63.32,26300.0,40.3602,40.392,40.3091,40.3857,26300.0
2011-09-28 14:25:00,63.32,63.34,63.23,63.24,16000.0,40.3857,40.3984,40.3283,40.3346,16000.0
2011-09-28 14:30:00,63.22,63.35,63.1,63.35,32700.0,40.3219,40.4048,40.2453,40.4048,32700.0
2011-09-28 14:35:00,63.35,63.37,63.27,63.35,21700.0,40.4048,40.4176,40.3538,40.4048,21700.0
2011-09-28 14:40:00,63.35,63.41,63.35,63.37,20900.0,40.4048,40.4431,40.4048,40.4176,20900.0
2011-09-28 14:45:00,63.37,63.4,63.22,63.26,30900.0,40.4176,40.4367,40.3219,40.3474,30900.0
2011-09-28 14:50:00,63.25,63.3,63.2,63.23,27500.0,40.341,40.3729,40.3091,40.3283,27500.0
2011-09-28 14:55:00,63.23,63.41,63.22,63.4,25500.0,40.3283,40.4431,40.3219,40.4367,25500.0
2011-09-28 15:00:00,63.38,63.57,63.33,63.55,37200.0,40.4239,40.5451,40.392,40.5324,37200.0
2011-09-28 15:05:00,63.55,63.59,63.47,63.47,25200.0,40.5324,40.5579,40.4813,40.4813,25200.0
2011-09-28 15:10:00,63.47,63.65,63.46,63.57,73000.0,40.4813,40.5961,40.475,40.5451,73000.0
2011-09-28 15:15:00,63.58,63.6,63.31,63.34,54700.0,40.5515,40.5642,40.3793,40.3984,54700.0
2011-09-28 15:20:00,63.33,63.45,63.27,63.39,53000.0,40.392,40.4686,40.3538,40.4303,53000.0
2011-09-28 15:25:00,63.4,63.44,63.25,63.38,71200.0,40.4367,40.4622,40.341,40.4239,71200.0
2011-09-28 15:30:00,63.36,63.38,63.25,63.35,72700.0,40.4112,40.4239,40.341,40.4048,72700.0
2011-09-28 15:35:00,63.34,63.38,63.14,63.25,161100.0,40.3984,40.4239,40.2709,40.341,161100.0
2011-09-28 15:40:00,63.24,63.36,63.24,63.3,106900.0,40.3346,40.4112,40.3346,40.3729,106900.0
2011-09-28 15:45:00,63.3,63.35,63.06,63.17,193300.0,40.3729,40.4048,40.2198,40.29,193300.0
2011-09-28 15:50:00,63.17,63.3,63.07,63.27,375600.0,40.29,40.3729,40.2262,40.3538,375600.0
2011-09-28 15:55:00,63.25,63.3,63.11,63.17,478900.0,40.341,40.3729,40.2517,40.29,478900.0
2011-09-29 09:30:00,64.17,64.18,63.85,63.95,43500.0,40.9278,40.9342,40.7237,40.7875,43500.0
2011-09-29 09:35:00,63.97,64.36,63.93,64.09,99400.0,40.8002,41.049,40.7747,40.8768,99400.0
2011-09-29 09:40:00,64.09,64.35,64.08,64.3,82700.0,40.8768,41.0426,40.8704,41.0107,82700.0
2011-09-29 09:45:00,64.3,64.54,64.29,64.52,44900.0,41.0107,41.1638,41.0043,41.151,44900.0
2011-09-29 09:50:00,64.5,64.56,64.37,64.42,40100.0,41.1383,41.1765,41.0554,41.0872,40100.0
2011-09-29 09:55:00,64.42,64.6,64.41,64.57,49200.0,41.0872,41.2021,41.0809,41.1829,49200.0
2011-09-29 10:00:00,64.58,64.67,64.35,64.4,53900.0,41.1893,41.2467,41.0426,41.0745,53900.0
2011-09-29 10:05:00,64.4,64.5,64.3,64.34,39600.0,41.0745,41.1383,41.0107,41.0362,39600.0
2011-09-29 10:10:00,64.32,64.36,64.25,64.29,65100.0,41.0235,41.049,40.9788,41.0043,65100.0
2011-09-29 10:15:00,64.29,64.3,64.09,64.19,50100.0,41.0043,41.0107,40.8768,40.9406,50100.0
2011-09-29 10:20:00,64.18,64.22,64.1,64.15,40500.0,40.9342,40.9597,40.8832,40.915,40500.0
2011-09-29 10:25:00,64.14,64.22,64.01,64.07,46000.0,40.9087,40.9597,40.8257,40.864,46000.0
2011-09-29 10:30:00,64.05,64.07,63.85,63.88,60300.0,40.8513,40.864,40.7237,40.7428,60300.0
2011-09-29 10:35:00,63.87,63.9,63.72,63.74,75100.0,40.7365,40.7556,40.6408,40.6535,75100.0
2011-09-29 10:40:00,63.73,63.83,63.7,63.78,55900.0,40.6472,40.7109,40.628,40.6791,55900.0
2011-09-29 10:45:00,63.78,63.83,63.72,63.81,90300.0,40.6791,40.7109,40.6408,40.6982,90300.0
2011-09-29 10:50:00,63.8,63.91,63.78,63.79,48500.0,40.6918,40.762,40.6791,40.6854,48500.0
2011-09-29 10:55:00,63.78,63.99,63.76,63.99,45000.0,40.6791,40.813,40.6663,40.813,45000.0
2011-09-29 11:00:00,63.98,64.09,63.96,64.03,47300.0,40.8066,40.8768,40.7939,40.8385,47300.0
2011-09-29 11:05:00,64.03,64.11,63.98,64.06,50200.0,40.8385,40.8895,40.8066,40.8576,50200.0
2011-09-29 11:10:00,64.07,64.14,63.94,64.09,34400.0,40.864,40.9087,40.7811,40.8768,34400.0
2011-09-29 11:15:00,64.1,64.14,63.95,64.0,29100.0,40.8832,40.9087,40.7875,40.8194,29100.0
2011-09-29 11:20:00,64.01,64.09,63.92,63.99,33300.0,40.8257,40.8768,40.7683,40.813,33300.0
2011-09-29 11:25:00,63.98,64.28,63.98,64.21,28400.0,40.8066,40.998,40.8066,40.9533,28400.0
2011-09-29 11:30:00,64.22,64.24,64.06,64.22,56400.0,40.9597,40.9724,40.8576,40.9597,56400.0
2011-09-29 11:35:00,64.22,64.28,64.11,64.14,27100.0,40.9597,40.998,40.8895,40.9087,27100.0
2011-09-29 11:40:00,64.14,64.2,64.07,64.2,31400.0,40.9087,40.9469,40.864,40.9469,31400.0
2011-09-29 11:45:00,64.19,64.33,64.14,64.27,32800.0,40.9406,41.0298,40.9087,40.9916,32800.0
2011-09-29 11:50:00,64.27,64.31,64.2,64.22,19700.0,40.9916,41.0171,40.9469,40.9597,19700.0
2011-09-29 11:55:00,64.23,64.29,64.12,64.14,15000.0,40.9661,41.0043,40.8959,40.9087,15000.0
2011-09-29 12:00:00,64.14,64.21,64.12,64.18,64500.0,40.9087,40.9533,40.8959,40.9342,64500.0
2011-09-29 12:05:00,64.16,64.16,64.03,64.04,20200.0,40.9214,40.9214,40.8385,40.8449,20200.0
2011-09-29 12:10:00,64.04,64.13,64.02,64.05,11800.0,40.8449,40.9023,40.8321,40.8513,11800.0
2011-09-29 12:15:00,64.05,64.07,63.97,64.05,11200.0,40.8513,40.864,40.8002,40.8513,11200.0
2011-09-29 12:20:00,64.05,64.18,64.03,64.18,20900.0,40.8513,40.9342,40.8385,40.9342,20900.0
2011-09-29 12:25:00,64.18,64.2,64.09,64.13,24900.0,40.9342,40.9469,40.8768,40.9023,24900.0
2011-09-29 12:30:00,64.12,64.12,63.97,64.02,39100.0,40.8959,40.8959,40.8002,40.8321,39100.0
2011-09-29 12:35:00,64.0,64.04,63.91,64.03,47400.0,40.8194,40.8449,40.762,40.8385,47400.0
2011-09-29 12:40:00,64.03,64.05,63.9,63.94,24300.0,40.8385,40.8513,40.7556,40.7811,24300.0
2011-09-29 12:45:00,63.92,64.24,63.9,64.21,48000.0,40.7683,40.9724,40.7556,40.9533,48000.0
2011-09-29 12:50:00,64.2,64.35,64.14,64.3,32400.0,40.9469,41.0426,40.9087,41.0107,32400.0
2011-09-29 12:55:00,64.29,64.32,64.17,64.17,18200.0,41.0043,41.0235,40.9278,40.9278,18200.0
2011-09-29 13:00:00,64.17,64.18,64.08,64.15,25200.0,40.9278,40.9342,40.8704,40.915,25200.0
2011-09-29 13:05:00,64.15,64.26,64.1,64.2,46200.0,40.915,40.9852,40.8832,40.9469,46200.0
2011-09-29 13:10:00,64.2,64.31,64.2,64.27,22200.0,40.9469,41.0171,40.9469,40.9916,22200.0
2011-09-29 13:15:00,64.27,64.37,64.23,64.26,90800.0,40.9916,41.0554,40.9661,40.9852,90800.0
2011-09-29 13:20:00,64.24,64.3,64.23,64.28,26400.0,40.9724,41.0107,40.9661,40.998,26400.0
2011-09-29 13:25:00,64.26,64.37,64.22,64.22,68400.0,40.9852,41.0554,40.9597,40.9597,68400.0
2011-09-29 13:30:00,64.22,64.25,64.18,64.2,79000.0,40.9597,40.9788,40.9342,40.9469,79000.0
2011-09-29 13:35:00,64.19,64.24,63.96,63.96,72100.0,40.9406,40.9724,40.7939,40.7939,72100.0
2011-09-29 13:40:00,63.95,64.02,63.79,63.87,61600.0,40.7875,40.8321,40.6854,40.7365,61600.0
2011-09-29 13:45:00,63.85,64.04,63.82,64.03,110800.0,40.7237,40.8449,40.7046,40.8385,110800.0
2011-09-29 13:50:00,64.03,64.04,63.92,64.0,35300.0,40.8385,40.8449,40.7683,40.8194,35300.0
2011-09-29 13:55:00,63.99,64.13,63.9,63.93,57000.0,40.813,40.9023,40.7556,40.7747,57000.0
2011-09-29 14:00:00,63.94,64.07,63.77,63.78,47100.0,40.7811,40.864,40.6727,40.6791,47100.0
2011-09-29 14:05:00,63.76,63.82,63.71,63.79,49500.0,40.6663,40.7046,40.6344,40.6854,49500.0
2011-09-29 14:10:00,63.77,63.77,63.54,63.56,47200.0,40.6727,40.6727,40.526,40.5387,47200.0
2011-09-29 14:15:00,63.57,63.84,63.56,63.81,79900.0,40.5451,40.7173,40.5387,40.6982,79900.0
2011-09-29 14:20:00,63.81,63.81,63.64,63.8,43100.0,40.6982,40.6982,40.5898,40.6918,43100.0
2011-09-29 14:25:00,63.79,63.98,63.78,63.89,48600.0,40.6854,40.8066,40.6791,40.7492,48600.0
2011-09-29 14:30:00,63.89,63.9,63.68,63.82,32700.0,40.7492,40.7556,40.6153,40.7046,32700.0
2011-09-29 14:35:00,63.83,64.06,63.79,63.97,56900.0,40.7109,40.8576,40.6854,40.8002,56900.0
2011-09-29 14:40:00,63.97,64.05,63.81,63.81,64800.0,40.8002,40.8513,40.6982,40.6982,64800.0
2011-09-29 14:45:00,63.8,63.85,63.63,63.73,47700.0,40.6918,40.7237,40.5834,40.6472,47700.0
2011-09-29 14:50:00,63.72,63.81,63.62,63.77,151700.0,40.6408,40.6982,40.577,40.6727,151700.0
2011-09-29 14:55:00,63.77,63.84,63.74,63.81,128000.0,40.6727,40.7173,40.6535,40.6982,128000.0
2011-09-29 15:00:00,63.83,63.91,63.51,63.56,165900.0,40.7109,40.762,40.5068,40.5387,165900.0
2011-09-29 15:05:00,63.56,63.7,63.52,63.64,51900.0,40.5387,40.628,40.5132,40.5898,51900.0
2011-09-29 15:10:00,63.64,63.77,63.63,63.66,55200.0,40.5898,40.6727,40.5834,40.6025,55200.0
2011-09-29 15:15:00,63.66,63.9,63.63,63.7,125600.0,40.6025,40.7556,40.5834,40.628,125600.0
2011-09-29 15:20:00,63.7,63.83,63.68,63.76,52200.0,40.628,40.7109,40.6153,40.6663,52200.0
2011-09-29 15:25:00,63.77,63.99,63.77,63.94,83000.0,40.6727,40.813,40.6727,40.7811,83000.0
2011-09-29 15:30:00,63.95,64.17,63.92,64.05,118400.0,40.7875,40.9278,40.7683,40.8513,118400.0
2011-09-29 15:35:00,64.05,64.4,64.05,64.35,116900.0,40.8513,41.0745,40.8513,41.0426,116900.0
2011-09-29 15:40:00,64.36,64.41,64.22,64.31,97300.0,41.049,41.0809,40.9597,41.0171,97300.0
2011-09-29 15:45:00,64.31,64.52,64.31,64.34,122600.0,41.0171,41.151,41.0171,41.0362,122600.0
2011-09-29 15:50:00,64.33,64.6,64.33,64.44,173500.0,41.0298,41.2021,41.0298,41.1,173500.0
2011-09-29 15:55:00,64.46,64.68,64.45,64.64,459700.0,41.1128,41.2531,41.1064,41.2276,459700.0
2011-09-30 09:30:00,64.02,64.07,63.69,64.07,81400.0,40.8321,40.864,40.6217,40.864,81400.0
2011-09-30 09:35:00,64.01,64.24,64.01,64.1,69400.0,40.8257,40.9724,40.8257,40.8832,69400.0
2011-09-30 09:40:00,64.12,64.69,64.11,64.43,97800.0,40.8959,41.2595,40.8895,41.0936,97800.0
2011-09-30 09:45:00,64.4,64.56,63.92,64.01,81500.0,41.0745,41.1765,40.7683,40.8257,81500.0
2011-09-30 09:50:00,64.05,64.3,63.95,64.28,84800.0,40.8513,41.0107,40.7875,40.998,84800.0
2011-09-30 09:55:00,64.32,64.32,63.8,63.87,121000.0,41.0235,41.0235,40.6918,40.7365,121000.0
2011-09-30 10:00:00,63.86,64.22,63.81,64.02,120300.0,40.7301,40.9597,40.6982,40.8321,120300.0
2011-09-30 10:05:00,64.04,64.44,64.04,64.33,93400.0,40.8449,41.1,40.8449,41.0298,93400.0
2011-09-30 10:10:00,64.34,64.41,64.01,64.06,82700.0,41.0362,41.0809,40.8257,40.8576,82700.0
2011-09-30 10:15:00,64.06,64.41,64.06,64.41,61800.0,40.8576,41.0809,40.8576,41.0809,61800.0
2011-09-30 10:20:00,64.42,64.5,64.18,64.18,76400.0,41.0872,41.1383,40.9342,40.9342,76400.0
2011-09-30 10:25:00,64.17,64.25,64.03,64.07,54600.0,40.9278,40.9788,40.8385,40.864,54600.0
2011-09-30 10:30:00,64.07,64.11,63.93,64.02,87100.0,40.864,40.8895,40.7747,40.8321,87100.0
2011-09-30 10:35:00,64.04,64.11,63.74,63.83,71600.0,40.8449,40.8895,40.6535,40.7109,71600.0
2011-09-30 10:40:00,63.82,63.86,63.77,63.8,58000.0,40.7046,40.7301,40.6727,40.6918,58000.0
2011-09-30 10:45:00,63.8,63.81,63.63,63.68,66900.0,40.6918,40.6982,40.5834,40.6153,66900.0
2011-09-30 10:50:00,63.67,63.79,63.6,63.64,43500.0,40.6089,40.6854,40.5642,40.5898,43500.0
2011-09-30 10:55:00,63.63,63.81,63.6,63.64,61700.0,40.5834,40.6982,40.5642,40.5898,61700.0
2011-09-30 11:00:00,63.65,63.86,63.65,63.81,49900.0,40.5961,40.7301,40.5961,40.6982,49900.0
2011-09-30 11:05:00,63.81,63.91,63.7,63.89,87700.0,40.6982,40.762,40.628,40.7492,87700.0
2011-09-30 11:10:00,63.89,64.04,63.84,63.99,41400.0,40.7492,40.8449,40.7173,40.813,41400.0
2011-09-30 11:15:00,64.0,64.11,63.94,63.98,38200.0,40.8194,40.8895,40.7811,40.8066,38200.0
2011-09-30 11:20:00,63.97,64.18,63.95,64.0,50600.0,40.8002,40.9342,40.7875,40.8194,50600.0
2011-09-30 11:25:00,64.03,64.05,63.84,63.89,41800.0,40.8385,40.8513,40.7173,40.7492,41800.0
2011-09-30 11:30:00,63.91,64.07,63.85,64.0,64700.0,40.762,40.864,40.7237,40.8194,64700.0
2011-09-30 11:35:00,63.99,64.02,63.92,63.97,35500.0,40.813,40.8321,40.7683,40.8002,35500.0
2011-09-30 11:40:00,63.97,64.11,63.92,64.04,36300.0,40.8002,40.8895,40.7683,40.8449,36300.0
2011-09-30 11:45:00,64.04,64.12,63.98,64.1,25700.0,40.8449,40.8959,40.8066,40.8832,25700.0
2011-09-30 11:50:00,64.12,64.12,63.91,63.96,28100.0,40.8959,40.8959,40.762,40.7939,28100.0
2011-09-30 11:55:00,63.95,64.05,63.92,64.0,20100.0,40.7875,40.8513,40.7683,40.8194,20100.0
2011-09-30 12:00:00,64.0,64.08,63.95,64.02,41500.0,40.8194,40.8704,40.7875,40.8321,41500.0
2011-09-30 12:05:00,64.03,64.04,63.91,63.91,24400.0,40.8385,40.8449,40.762,40.762,24400.0
2011-09-30 12:10:00,63.9,63.97,63.84,63.94,42400.0,40.7556,40.8002,40.7173,40.7811,42400.0
2011-09-30 12:15:00,63.94,63.96,63.82,63.92,17000.0,40.7811,40.7939,40.7046,40.7683,17000.0
2011-09-30 12:20:00,63.91,64.03,63.9,63.95,17400.0,40.762,40.8385,40.7556,40.7875,17400.0
2011-09-30 12:25:00,63.94,63.97,63.9,63.97,13000.0,40.7811,40.8002,40.7556,40.8002,13000.0
2011-09-30 12:30:00,63.96,63.98,63.85,63.85,36300.0,40.7939,40.8066,40.7237,40.7237,36300.0
2011-09-30 12:35:00,63.86,63.87,63.74,63.8,53300.0,40.7301,40.7365,40.6535,40.6918,53300.0
2011-09-30 12:40:00,63.79,63.82,63.69,63.79,36500.0,40.6854,40.7046,40.6217,40.6854,36500.0
2011-09-30 12:45:00,63.79,63.83,63.71,63.74,32900.0,40.6854,40.7109,40.6344,40.6535,32900.0
2011-09-30 12:50:00,63.74,63.77,63.72,63.75,29300.0,40.6535,40.6727,40.6408,40.6599,29300.0
2011-09-30 12:55:00,63.74,63.74,63.65,63.66,37200.0,40.6535,40.6535,40.5961,40.6025,37200.0
2011-09-30 13:00:00,63.66,63.68,63.58,63.66,82600.0,40.6025,40.6153,40.5515,40.6025,82600.0
2011-09-30 13:05:00,63.67,63.77,63.65,63.66,32500.0,40.6089,40.6727,40.5961,40.6025,32500.0
2011-09-30 13:10:00,63.65,63.73,63.62,63.71,62800.0,40.5961,40.6472,40.577,40.6344,62800.0
2011-09-30 13:15:00,63.7,63.88,63.64,63.88,33600.0,40.628,40.7428,40.5898,40.7428,33600.0
2011-09-30 13:20:00,63.88,63.89,63.73,63.75,29600.0,40.7428,40.7492,40.6472,40.6599,29600.0
2011-09-30 13:25:00,63.77,63.83,63.74,63.75,17900.0,40.6727,40.7109,40.6535,40.6599,17900.0
2011-09-30 13:30:00,63.76,63.92,63.75,63.91,15900.0,40.6663,40.7683,40.6599,40.762,15900.0
2011-09-30 13:35:00,63.92,63.92,63.84,63.86,16600.0,40.7683,40.7683,40.7173,40.7301,16600.0
2011-09-30 13:40:00,63.88,63.89,63.75,63.8,23100.0,40.7428,40.7492,40.6599,40.6918,23100.0
2011-09-30 13:45:00,63.8,63.88,63.8,63.83,26500.0,40.6918,40.7428,40.6918,40.7109,26500.0
2011-09-30 13:50:00,63.84,63.84,63.73,63.74,48100.0,40.7173,40.7173,40.6472,40.6535,48100.0
2011-09-30 13:55:00,63.74,63.8,63.73,63.74,53100.0,40.6535,40.6918,40.6472,40.6535,53100.0
2011-09-30 14:00:00,63.74,63.79,63.7,63.74,42300.0,40.6535,40.6854,40.628,40.6535,42300.0
2011-09-30 14:05:00,63.73,63.77,63.46,63.53,81300.0,40.6472,40.6727,40.475,40.5196,81300.0
2011-09-30 14:10:00,63.53,63.59,63.5,63.53,35600.0,40.5196,40.5579,40.5005,40.5196,35600.0
2011-09-30 14:15:00,63.52,63.61,63.51,63.51,65900.0,40.5132,40.5706,40.5068,40.5068,65900.0
2011-09-30 14:20:00,63.51,63.53,63.45,63.46,82400.0,40.5068,40.5196,40.4686,40.475,82400.0
2011-09-30 14:25:00,63.46,63.48,63.31,63.41,116200.0,40.475,40.4877,40.3793,40.4431,116200.0
2011-09-30 14:30:00,63.39,63.61,63.35,63.59,72400.0,40.4303,40.5706,40.4048,40.5579,72400.0
2011-09-30 14:35:00,63.59,63.63,63.45,63.6,55200.0,40.5579,40.5834,40.4686,40.5642,55200.0
2011-09-30 14:40:00,63.6,63.76,63.56,63.57,65100.0,40.5642,40.6663,40.5387,40.5451,65100.0
2011-09-30 14:45:00,63.58,63.6,63.47,63.6,59800.0,40.5515,40.5642,40.4813,40.5642,59800.0
2011-09-30 14:50:00,63.61,63.62,63.38,63.62,82300.0,40.5706,40.577,40.4239,40.577,82300.0
2011-09-30 14:55:00,63.62,63.85,63.62,63.73,70400.0,40.577,40.7237,40.577,40.6472,70400.0
2011-09-30 15:00:00,63.73,63.74,63.55,63.66,51200.0,40.6472,40.6535,40.5324,40.6025,51200.0
2011-09-30 15:05:00,63.65,63.89,63.64,63.77,71900.0,40.5961,40.7492,40.5898,40.6727,71900.0
2011-09-30 15:10:00,63.76,63.79,63.65,63.68,38900.0,40.6663,40.6854,40.5961,40.6153,38900.0
2011-09-30 15:15:00,63.67,63.69,63.6,63.63,72400.0,40.6089,40.6217,40.5642,40.5834,72400.0
2011-09-30 15:20:00,63.63,63.72,63.51,63.53,49700.0,40.5834,40.6408,40.5068,40.5196,49700.0
2011-09-30 15:25:00,63.54,63.59,63.45,63.52,110500.0,40.526,40.5579,40.4686,40.5132,110500.0
2011-09-30 15:30:00,63.52,63.63,63.38,63.43,98500.0,40.5132,40.5834,40.4239,40.4558,98500.0
2011-09-30 15:35:00,63.44,63.46,63.27,63.43,139900.0,40.4622,40.475,40.3538,40.4558,139900.0
2011-09-30 15:40:00,63.42,63.79,63.42,63.74,106300.0,40.4494,40.6854,40.4494,40.6535,106300.0
2011-09-30 15:45:00,63.73,63.75,63.31,63.31,109700.0,40.6472,40.6599,40.3793,40.3793,109700.0
2011-09-30 15:50:00,63.32,63.4,63.12,63.22,221200.0,40.3857,40.4367,40.2581,40.3219,221200.0
2011-09-30 15:55:00,63.23,63.28,63.12,63.17,651700.0,40.3283,40.3602,40.2581,40.29,651700.0
2011-10-03 09:30:00,63.13,63.42,62.82,63.42,99400.0,40.2645,40.4494,40.0668,40.4494,99400.0
2011-10-03 09:35:00,63.42,63.45,63.09,63.21,71700.0,40.4494,40.4686,40.239,40.3155,71700.0
2011-10-03 09:40:00,63.2,63.32,63.17,63.29,51300.0,40.3091,40.3857,40.29,40.3665,51300.0
2011-10-03 09:45:00,63.29,63.3,63.15,63.17,54000.0,40.3665,40.3729,40.2772,40.29,54000.0
2011-10-03 09:50:00,63.18,63.19,62.98,62.98,67400.0,40.2964,40.3028,40.1688,40.1688,67400.0
2011-10-03 09:55:00,62.98,63.12,62.97,63.07,52800.0,40.1688,40.2581,40.1624,40.2262,52800.0
2011-10-03 10:00:00,63.04,63.68,63.0,63.21,121200.0,40.2071,40.6153,40.1816,40.3155,121200.0
2011-10-03 10:05:00,63.22,63.93,63.2,63.93,74500.0,40.3219,40.7747,40.3091,40.7747,74500.0
2011-10-03 10:10:00,63.91,64.16,63.86,64.04,89300.0,40.762,40.9214,40.7301,40.8449,89300.0
2011-10-03 10:15:00,64.05,64.05,63.73,63.74,29900.0,40.8513,40.8513,40.6472,40.6535,29900.0
2011-10-03 10:20:00,63.75,63.83,63.65,63.69,31800.0,40.6599,40.7109,40.5961,40.6217,31800.0
2011-10-03 10:25:00,63.71,63.83,63.65,63.81,64100.0,40.6344,40.7109,40.5961,40.6982,64100.0
2011-10-03 10:30:00,63.81,63.86,63.55,63.55,32800.0,40.6982,40.7301,40.5324,40.5324,32800.0
2011-10-03 10:35:00,63.53,63.54,63.4,63.43,52200.0,40.5196,40.526,40.4367,40.4558,52200.0
2011-10-03 10:40:00,63.42,63.44,63.19,63.39,41000.0,40.4494,40.4622,40.3028,40.4303,41000.0
2011-10-03 10:45:00,63.38,63.46,63.26,63.35,41200.0,40.4239,40.475,40.3474,40.4048,41200.0
2011-10-03 10:50:00,63.36,63.4,63.14,63.35,73200.0,40.4112,40.4367,40.2709,40.4048,73200.0
2011-10-03 10:55:00,63.35,63.44,63.31,63.33,38100.0,40.4048,40.4622,40.3793,40.392,38100.0
2011-10-03 11:00:00,63.33,63.33,63.12,63.24,52000.0,40.392,40.392,40.2581,40.3346,52000.0
2011-10-03 11:05:00,63.24,63.57,63.16,63.57,61300.0,40.3346,40.5451,40.2836,40.5451,61300.0
2011-10-03 11:10:00,63.56,63.71,63.44,63.44,47600.0,40.5387,40.6344,40.4622,40.4622,47600.0
2011-10-03 11:15:00,63.44,63.61,63.42,63.6,52900.0,40.4622,40.5706,40.4494,40.5642,52900.0
2011-10-03 11:20:00,63.62,63.69,63.49,63.52,25800.0,40.577,40.6217,40.4941,40.5132,25800.0
2011-10-03 11:25:00,63.51,63.57,63.4,63.53,22000.0,40.5068,40.5451,40.4367,40.5196,22000.0
2011-10-03 11:30:00,63.52,63.66,63.45,63.65,42500.0,40.5132,40.6025,40.4686,40.5961,42500.0
2011-10-03 11:35:00,63.64,63.68,63.55,63.57,13600.0,40.5898,40.6153,40.5324,40.5451,13600.0
2011-10-03 11:40:00,63.57,63.61,63.32,63.35,27000.0,40.5451,40.5706,40.3857,40.4048,27000.0
2011-10-03 11:45:00,63.36,63.43,63.35,63.35,26300.0,40.4112,40.4558,40.4048,40.4048,26300.0
2011-10-03 11:50:00,63.37,63.58,63.35,63.57,43900.0,40.4176,40.5515,40.4048,40.5451,43900.0
2011-10-03 11:55:00,63.57,63.67,63.56,63.57,41700.0,40.5451,40.6089,40.5387,40.5451,41700.0
2011-10-03 12:00:00,63.57,63.61,63.43,63.43,40900.0,40.5451,40.5706,40.4558,40.4558,40900.0
2011-10-03 12:05:00,63.44,63.56,63.4,63.43,36300.0,40.4622,40.5387,40.4367,40.4558,36300.0
2011-10-03 12:10:00,63.41,63.41,63.17,63.17,51800.0,40.4431,40.4431,40.29,40.29,51800.0
2011-10-03 12:15:00,63.18,63.3,63.16,63.22,58200.0,40.2964,40.3729,40.2836,40.3219,58200.0
2011-10-03 12:20:00,63.22,63.35,63.14,63.33,29100.0,40.3219,40.4048,40.2709,40.392,29100.0
2011-10-03 12:25:00,63.34,63.39,63.21,63.22,21600.0,40.3984,40.4303,40.3155,40.3219,21600.0
2011-10-03 12:30:00,63.22,63.25,63.1,63.14,35900.0,40.3219,40.341,40.2453,40.2709,35900.0
2011-10-03 12:35:00,63.13,63.26,63.05,63.25,87100.0,40.2645,40.3474,40.2135,40.341,87100.0
2011-10-03 12:40:00,63.22,63.34,63.2,63.25,30800.0,40.3219,40.3984,40.3091,40.341,30800.0
2011-10-03 12:45:00,63.27,63.31,63.12,63.14,25400.0,40.3538,40.3793,40.2581,40.2709,25400.0
2011-10-03 12:50:00,63.13,63.14,63.01,63.03,30600.0,40.2645,40.2709,40.1879,40.2007,30600.0
2011-10-03 12:55:00,63.03,63.11,63.0,63.09,56600.0,40.2007,40.2517,40.1816,40.239,56600.0
2011-10-03 13:00:00,63.08,63.11,62.91,62.91,77300.0,40.2326,40.2517,40.1242,40.1242,77300.0
2011-10-03 13:05:00,62.9,62.97,62.86,62.94,61900.0,40.1178,40.1624,40.0923,40.1433,61900.0
2011-10-03 13:10:00,62.93,63.11,62.92,62.96,34900.0,40.1369,40.2517,40.1305,40.1561,34900.0
2011-10-03 13:15:00,62.95,62.96,62.73,62.91,75100.0,40.1497,40.1561,40.0094,40.1242,75100.0
2011-10-03 13:20:00,62.91,62.93,62.86,62.91,48300.0,40.1242,40.1369,40.0923,40.1242,48300.0
2011-10-03 13:25:00,62.9,62.92,62.76,62.9,38200.0,40.1178,40.1305,40.0285,40.1178,38200.0
2011-10-03 13:30:00,62.91,62.97,62.8,62.8,72200.0,40.1242,40.1624,40.054,40.054,72200.0
2011-10-03 13:35:00,62.8,62.91,62.73,62.8,86700.0,40.054,40.1242,40.0094,40.054,86700.0
2011-10-03 13:40:00,62.81,63.01,62.79,62.91,60400.0,40.0604,40.1879,40.0476,40.1242,60400.0
2011-10-03 13:45:00,62.92,62.95,62.81,62.81,29400.0,40.1305,40.1497,40.0604,40.0604,29400.0
2011-10-03 13:50:00,62.8,63.01,62.72,62.8,56000.0,40.054,40.1879,40.003,40.054,56000.0
2011-10-03 13:55:00,62.8,63.04,62.8,63.0,67400.0,40.054,40.2071,40.054,40.1816,67400.0
2011-10-03 14:00:00,63.0,63.09,62.94,63.03,52400.0,40.1816,40.239,40.1433,40.2007,52400.0
2011-10-03 14:05:00,63.03,63.17,62.94,63.05,100000.0,40.2007,40.29,40.1433,40.2135,100000.0
2011-10-03 14:10:00,63.04,63.05,62.87,62.98,74400.0,40.2071,40.2135,40.0987,40.1688,74400.0
2011-10-03 14:15:00,62.97,63.02,62.87,62.89,45200.0,40.1624,40.1943,40.0987,40.1114,45200.0
2011-10-03 14:20:00,62.9,62.98,62.79,62.82,75600.0,40.1178,40.1688,40.0476,40.0668,75600.0
2011-10-03 14:25:00,62.83,62.84,62.6,62.64,131500.0,40.0731,40.0795,39.9264,39.952,131500.0
2011-10-03 14:30:00,62.66,62.77,62.51,62.67,60600.0,39.9647,40.0349,39.869,39.9711,60600.0
2011-10-03 14:35:00,62.69,62.78,62.69,62.74,53600.0,39.9838,40.0413,39.9838,40.0157,53600.0
2011-10-03 14:40:00,62.76,62.81,62.6,62.63,143500.0,40.0285,40.0604,39.9264,39.9456,143500.0
2011-10-03 14:45:00,62.62,62.62,62.34,62.4,125900.0,39.9392,39.9392,39.7606,39.7989,125900.0
2011-10-03 14:50:00,62.41,62.66,62.4,62.43,79600.0,39.8053,39.9647,39.7989,39.818,79600.0
2011-10-03 14:55:00,62.43,62.6,62.34,62.57,73200.0,39.818,39.9264,39.7606,39.9073,73200.0
2011-10-03 15:00:00,62.59,62.82,62.55,62.73,86800.0,39.9201,40.0668,39.8946,40.0094,86800.0
2011-10-03 15:05:00,62.72,62.93,62.63,62.63,34000.0,40.003,40.1369,39.9456,39.9456,34000.0
2011-10-03 15:10:00,62.63,62.7,62.5,62.54,40300.0,39.9456,39.9902,39.8627,39.8882,40300.0
2011-10-03 15:15:00,62.52,62.58,62.45,62.55,38500.0,39.8754,39.9137,39.8308,39.8946,38500.0
2011-10-03 15:20:00,62.52,62.56,62.34,62.34,90900.0,39.8754,39.9009,39.7606,39.7606,90900.0
2011-10-03 15:25:00,62.34,62.47,62.3,62.34,93000.0,39.7606,39.8435,39.7351,39.7606,93000.0
2011-10-03 15:30:00,62.33,62.42,62.21,62.38,98600.0,39.7542,39.8116,39.6777,39.7861,98600.0
2011-10-03 15:35:00,62.39,62.64,62.32,62.57,126300.0,39.7925,39.952,39.7479,39.9073,126300.0
2011-10-03 15:40:00,62.58,62.64,62.38,62.62,135100.0,39.9137,39.952,39.7861,39.9392,135100.0
2011-10-03 15:45:00,62.62,62.94,62.52,62.83,136800.0,39.9392,40.1433,39.8754,40.0731,136800.0
2011-10-03 15:50:00,62.83,62.83,62.53,62.55,183700.0,40.0731,40.0731,39.8818,39.8946,183700.0
2011-10-03 15:55:00,62.53,62.65,62.22,62.24,496400.0,39.8818,39.9583,39.6841,39.6968,496400.0
2011-10-04 09:30:00,61.63,61.89,61.42,61.54,138500.0,39.3078,39.4736,39.1738,39.2504,138500.0
2011-10-04 09:35:00,61.51,61.88,61.44,61.49,84400.0,39.2312,39.4672,39.1866,39.2185,84400.0
2011-10-04 09:40:00,61.5,61.72,61.49,61.53,60300.0,39.2249,39.3652,39.2185,39.244,60300.0
2011-10-04 09:45:00,61.52,61.66,61.49,61.55,80100.0,39.2376,39.3269,39.2185,39.2568,80100.0
2011-10-04 09:50:00,61.55,61.57,61.35,61.39,74500.0,39.2568,39.2695,39.1292,39.1547,74500.0
2011-10-04 09:55:00,61.38,61.71,61.27,61.71,122700.0,39.1483,39.3588,39.0782,39.3588,122700.0
2011-10-04 10:00:00,61.73,61.96,61.45,61.45,74000.0,39.3716,39.5183,39.193,39.193,74000.0
2011-10-04 10:05:00,61.46,61.72,61.3,61.62,55500.0,39.1994,39.3652,39.0973,39.3014,55500.0
2011-10-04 10:10:00,61.63,62.11,61.63,61.93,91700.0,39.3078,39.6139,39.3078,39.4991,91700.0
2011-10-04 10:15:00,61.94,62.21,61.92,62.08,73000.0,39.5055,39.6777,39.4927,39.5948,73000.0
2011-10-04 10:20:00,62.08,62.1,61.65,61.68,122600.0,39.5948,39.6075,39.3205,39.3397,122600.0
2011-10-04 10:25:00,61.65,61.82,61.58,61.82,75000.0,39.3205,39.429,39.2759,39.429,75000.0
2011-10-04 10:30:00,61.82,62.01,61.77,61.82,58100.0,39.429,39.5501,39.3971,39.429,58100.0
2011-10-04 10:35:00,61.81,62.02,61.73,62.01,60400.0,39.4226,39.5565,39.3716,39.5501,60400.0
2011-10-04 10:40:00,62.02,62.4,61.98,62.36,74300.0,39.5565,39.7989,39.531,39.7734,74300.0
2011-10-04 10:45:00,62.38,62.55,62.19,62.55,38700.0,39.7861,39.8946,39.6649,39.8946,38700.0
2011-10-04 10:50:00,62.55,62.55,62.14,62.2,33900.0,39.8946,39.8946,39.6331,39.6713,33900.0
2011-10-04 10:55:00,62.21,62.34,62.16,62.24,102300.0,39.6777,39.7606,39.6458,39.6968,102300.0
2011-10-04 11:00:00,62.25,62.33,62.18,62.31,169700.0,39.7032,39.7542,39.6586,39.7415,169700.0
2011-10-04 11:05:00,62.33,62.89,62.3,62.82,115900.0,39.7542,40.1114,39.7351,40.0668,115900.0
2011-10-04 11:10:00,62.82,62.96,62.72,62.76,88200.0,40.0668,40.1561,40.003,40.0285,88200.0
2011-10-04 11:15:00,62.76,62.76,62.63,62.71,77600.0,40.0285,40.0285,39.9456,39.9966,77600.0
2011-10-04 11:20:00,62.71,62.9,62.7,62.7,82100.0,39.9966,40.1178,39.9902,39.9902,82100.0
2011-10-04 11:25:00,62.68,62.85,62.67,62.81,75100.0,39.9775,40.0859,39.9711,40.0604,75100.0
2011-10-04 11:30:00,62.8,62.81,62.52,62.54,95900.0,40.054,40.0604,39.8754,39.8882,95900.0
2011-10-04 11:35:00,62.53,62.54,62.36,62.4,64500.0,39.8818,39.8882,39.7734,39.7989,64500.0
2011-10-04 11:40:00,62.39,62.54,62.32,62.48,128700.0,39.7925,39.8882,39.7479,39.8499,128700.0
2011-10-04 11:45:00,62.47,62.54,62.36,62.53,60400.0,39.8435,39.8882,39.7734,39.8818,60400.0
2011-10-04 11:50:00,62.53,62.87,62.53,62.8,89500.0,39.8818,40.0987,39.8818,40.054,89500.0
2011-10-04 11:55:00,62.81,62.98,62.79,62.93,108100.0,40.0604,40.1688,40.0476,40.1369,108100.0
2011-10-04 12:00:00,62.93,63.29,62.93,63.26,122000.0,40.1369,40.3665,40.1369,40.3474,122000.0
2011-10-04 12:05:00,63.26,63.32,62.97,63.01,61300.0,40.3474,40.3857,40.1624,40.1879,61300.0
2011-10-04 12:10:00,63.0,63.19,62.91,63.16,97500.0,40.1816,40.3028,40.1242,40.2836,97500.0
2011-10-04 12:15:00,63.14,63.18,62.93,63.0,73800.0,40.2709,40.2964,40.1369,40.1816,73800.0
2011-10-04 12:20:00,62.99,63.13,62.95,63.05,81900.0,40.1752,40.2645,40.1497,40.2135,81900.0
2011-10-04 12:25:00,63.05,63.09,62.83,62.86,62900.0,40.2135,40.239,40.0731,40.0923,62900.0
2011-10-04 12:30:00,62.85,62.88,62.8,62.85,44800.0,40.0859,40.105,40.054,40.0859,44800.0
2011-10-04 12:35:00,62.85,63.09,62.8,63.02,96800.0,40.0859,40.239,40.054,40.1943,96800.0
2011-10-04 12:40:00,63.03,63.1,62.94,63.07,60100.0,40.2007,40.2453,40.1433,40.2262,60100.0
2011-10-04 12:45:00,63.07,63.1,62.86,62.88,32700.0,40.2262,40.2453,40.0923,40.105,32700.0
2011-10-04 12:50:00,62.85,63.0,62.77,62.99,38800.0,40.0859,40.1816,40.0349,40.1752,38800.0
2011-10-04 12:55:00,63.0,63.0,62.84,62.9,46400.0,40.1816,40.1816,40.0795,40.1178,46400.0
2011-10-04 13:00:00,62.91,62.94,62.77,62.83,34200.0,40.1242,40.1433,40.0349,40.0731,34200.0
2011-10-04 13:05:00,62.81,62.85,62.61,62.85,86900.0,40.0604,40.0859,39.9328,40.0859,86900.0
2011-10-04 13:10:00,62.86,62.87,62.57,62.69,66000.0,40.0923,40.0987,39.9073,39.9838,66000.0
2011-10-04 13:15:00,62.71,62.85,62.69,62.76,59200.0,39.9966,40.0859,39.9838,40.0285,59200.0
2011-10-04 13:20:00,62.77,62.77,62.56,62.7,68200.0,40.0349,40.0349,39.9009,39.9902,68200.0
2011-10-04 13:25:00,62.7,62.71,62.55,62.63,45700.0,39.9902,39.9966,39.8946,39.9456,45700.0
2011-10-04 13:30:00,62.63,62.79,62.6,62.71,67900.0,39.9456,40.0476,39.9264,39.9966,67900.0
2011-10-04 13:35:00,62.73,62.77,62.58,62.61,57100.0,40.0094,40.0349,39.9137,39.9328,57100.0
2011-10-04 13:40:00,62.59,62.59,62.44,62.52,59500.0,39.9201,39.9201,39.8244,39.8754,59500.0
2011-10-04 13:45:00,62.52,62.54,62.35,62.46,121100.0,39.8754,39.8882,39.767,39.8372,121100.0
2011-10-04 13:50:00,62.46,62.58,62.4,62.44,59100.0,39.8372,39.9137,39.7989,39.8244,59100.0
2011-10-04 13:55:00,62.44,62.46,62.21,62.25,55500.0,39.8244,39.8372,39.6777,39.7032,55500.0
2011-10-04 14:00:00,62.26,62.5,62.26,62.32,60600.0,39.7096,39.8627,39.7096,39.7479,60600.0
2011-10-04 14:05:00,62.32,62.39,62.14,62.16,62200.0,39.7479,39.7925,39.6331,39.6458,62200.0
2011-10-04 14:10:00,62.18,62.19,62.0,62.01,124200.0,39.6586,39.6649,39.5438,39.5501,124200.0
2011-10-04 14:15:00,62.0,62.06,61.93,62.04,69700.0,39.5438,39.582,39.4991,39.5693,69700.0
2011-10-04 14:20:00,62.03,62.27,62.0,62.24,81600.0,39.5629,39.716,39.5438,39.6968,81600.0
2011-10-04 14:25:00,62.24,62.45,62.23,62.36,58300.0,39.6968,39.8308,39.6905,39.7734,58300.0
2011-10-04 14:30:00,62.37,62.47,62.28,62.42,69600.0,39.7798,39.8435,39.7224,39.8116,69600.0
2011-10-04 14:35:00,62.42,62.47,62.29,62.3,72400.0,39.8116,39.8435,39.7287,39.7351,72400.0
2011-10-04 14:40:00,62.3,62.34,62.03,62.15,81800.0,39.7351,39.7606,39.5629,39.6394,81800.0
2011-10-04 14:45:00,62.14,62.21,62.03,62.17,110700.0,39.6331,39.6777,39.5629,39.6522,110700.0
2011-10-04 14:50:00,62.17,62.18,61.77,61.88,98100.0,39.6522,39.6586,39.3971,39.4672,98100.0
2011-10-04 14:55:00,61.88,62.12,61.87,62.05,144000.0,39.4672,39.6203,39.4609,39.5757,144000.0
2011-10-04 15:00:00,62.06,62.27,62.05,62.08,109700.0,39.582,39.716,39.5757,39.5948,109700.0
2011-10-04 15:05:00,62.06,62.16,61.76,61.77,103600.0,39.582,39.6458,39.3907,39.3971,103600.0
2011-10-04 15:10:00,61.79,61.93,61.73,61.88,92600.0,39.4098,39.4991,39.3716,39.4672,92600.0
2011-10-04 15:15:00,61.84,62.05,61.75,62.0,118600.0,39.4417,39.5757,39.3843,39.5438,118600.0
2011-10-04 15:20:00,61.99,62.25,61.96,62.18,123800.0,39.5374,39.7032,39.5183,39.6586,123800.0
2011-10-04 15:25:00,62.19,62.62,62.19,62.44,154000.0,39.6649,39.9392,39.6649,39.8244,154000.0
2011-10-04 15:30:00,62.45,62.83,62.38,62.71,115500.0,39.8308,40.0731,39.7861,39.9966,115500.0
2011-10-04 15:35:00,62.71,62.96,62.66,62.85,120300.0,39.9966,40.1561,39.9647,40.0859,120300.0
2011-10-04 15:40:00,62.84,63.29,62.71,63.27,268200.0,40.0795,40.3665,39.9966,40.3538,268200.0
2011-10-04 15:45:00,63.28,63.66,63.11,63.58,221300.0,40.3602,40.6025,40.2517,40.5515,221300.0
2011-10-04 15:50:00,63.58,63.79,63.44,63.79,331200.0,40.5515,40.6854,40.4622,40.6854,331200.0
2011-10-04 15:55:00,63.78,64.17,63.69,64.04,540600.0,40.6791,40.9278,40.6217,40.8449,540600.0
2011-10-05 09:30:00,64.12,64.19,64.02,64.1,186900.0,40.8959,40.9406,40.8321,40.8832,186900.0
2011-10-05 09:35:00,64.09,64.14,63.95,64.07,158000.0,40.8768,40.9087,40.7875,40.864,158000.0
2011-10-05 09:40:00,64.07,64.7,64.04,64.61,137500.0,40.864,41.2658,40.8449,41.2084,137500.0
2011-10-05 09:45:00,64.6,64.96,64.6,64.78,195000.0,41.2021,41.4317,41.2021,41.3169,195000.0
2011-10-05 09:50:00,64.77,64.83,64.34,64.45,109800.0,41.3105,41.3487,41.0362,41.1064,109800.0
2011-10-05 09:55:00,64.48,64.61,64.46,64.54,55600.0,41.1255,41.2084,41.1128,41.1638,55600.0
2011-10-05 10:00:00,64.53,65.17,64.51,65.13,136300.0,41.1574,41.5656,41.1447,41.5401,136300.0
2011-10-05 10:05:00,65.14,65.27,65.06,65.12,99100.0,41.5465,41.6294,41.4954,41.5337,99100.0
2011-10-05 10:10:00,65.14,65.3,65.13,65.27,126400.0,41.5465,41.6485,41.5401,41.6294,126400.0
2011-10-05 10:15:00,65.28,65.5,65.27,65.35,159600.0,41.6358,41.7761,41.6294,41.6804,159600.0
2011-10-05 10:20:00,65.36,65.8,65.29,65.64,179100.0,41.6868,41.9674,41.6421,41.8654,179100.0
2011-10-05 10:25:00,65.62,65.83,65.49,65.61,225800.0,41.8526,41.9865,41.7697,41.8462,225800.0
2011-10-05 10:30:00,65.62,65.63,65.48,65.56,76500.0,41.8526,41.859,41.7633,41.8143,76500.0
2011-10-05 10:35:00,65.56,65.69,65.45,65.46,59100.0,41.8143,41.8973,41.7442,41.7506,59100.0
2011-10-05 10:40:00,65.48,65.58,65.3,65.31,78700.0,41.7633,41.8271,41.6485,41.6549,78700.0
2011-10-05 10:45:00,65.3,65.56,65.28,65.56,144500.0,41.6485,41.8143,41.6358,41.8143,144500.0
2011-10-05 10:50:00,65.56,65.63,65.4,65.52,54600.0,41.8143,41.859,41.7123,41.7888,54600.0
2011-10-05 10:55:00,65.51,65.62,65.43,65.53,44100.0,41.7825,41.8526,41.7314,41.7952,44100.0
2011-10-05 11:00:00,65.53,65.54,65.34,65.37,58400.0,41.7952,41.8016,41.674,41.6932,58400.0
2011-10-05 11:05:00,65.37,65.39,65.05,65.17,100600.0,41.6932,41.7059,41.4891,41.5656,100600.0
2011-10-05 11:10:00,65.18,65.28,65.15,65.16,44100.0,41.572,41.6358,41.5528,41.5592,44100.0
2011-10-05 11:15:00,65.16,65.17,65.05,65.08,57300.0,41.5592,41.5656,41.4891,41.5082,57300.0
2011-10-05 11:20:00,65.09,65.2,65.03,65.19,27900.0,41.5146,41.5847,41.4763,41.5784,27900.0
2011-10-05 11:25:00,65.19,65.33,65.18,65.23,19800.0,41.5784,41.6676,41.572,41.6039,19800.0
2011-10-05 11:30:00,65.22,65.3,65.18,65.21,21600.0,41.5975,41.6485,41.572,41.5911,21600.0
2011-10-05 11:35:00,65.21,65.36,65.21,65.33,24800.0,41.5911,41.6868,41.5911,41.6676,24800.0
2011-10-05 11:40:00,65.35,65.37,65.25,65.27,32100.0,41.6804,41.6932,41.6166,41.6294,32100.0
2011-10-05 11:45:00,65.28,65.28,65.11,65.18,28900.0,41.6358,41.6358,41.5273,41.572,28900.0
2011-10-05 11:50:00,65.19,65.23,65.11,65.21,24200.0,41.5784,41.6039,41.5273,41.5911,24200.0
2011-10-05 11:55:00,65.21,65.29,65.2,65.25,61600.0,41.5911,41.6421,41.5847,41.6166,61600.0
2011-10-05 12:00:00,65.25,65.4,65.25,65.33,80800.0,41.6166,41.7123,41.6166,41.6676,80800.0
2011-10-05 12:05:00,65.31,65.4,65.26,65.27,28400.0,41.6549,41.7123,41.623,41.6294,28400.0
2011-10-05 12:10:00,65.28,65.42,65.28,65.4,23400.0,41.6358,41.7251,41.6358,41.7123,23400.0
2011-10-05 12:15:00,65.39,65.42,65.19,65.19,69300.0,41.7059,41.7251,41.5784,41.5784,69300.0
2011-10-05 12:20:00,65.19,65.21,65.1,65.14,36400.0,41.5784,41.5911,41.521,41.5465,36400.0
2011-10-05 12:25:00,65.14,65.18,65.08,65.1,30300.0,41.5465,41.572,41.5082,41.521,30300.0
2011-10-05 12:30:00,65.09,65.13,65.05,65.09,48500.0,41.5146,41.5401,41.4891,41.5146,48500.0
2011-10-05 12:35:00,65.08,65.09,64.95,64.96,71100.0,41.5082,41.5146,41.4253,41.4317,71100.0
2011-10-05 12:40:00,64.95,65.0,64.85,64.85,49300.0,41.4253,41.4572,41.3615,41.3615,49300.0
2011-10-05 12:45:00,64.85,64.85,64.74,64.81,77400.0,41.3615,41.3615,41.2913,41.336,77400.0
2011-10-05 12:50:00,64.82,65.0,64.81,64.96,26700.0,41.3424,41.4572,41.336,41.4317,26700.0
2011-10-05 12:55:00,64.98,64.98,64.79,64.85,33200.0,41.4444,41.4444,41.3232,41.3615,33200.0
2011-10-05 13:00:00,64.86,64.97,64.86,64.91,29400.0,41.3679,41.438,41.3679,41.3998,29400.0
2011-10-05 13:05:00,64.91,65.0,64.91,64.98,21000.0,41.3998,41.4572,41.3998,41.4444,21000.0
2011-10-05 13:10:00,64.97,64.97,64.87,64.89,35100.0,41.438,41.438,41.3743,41.387,35100.0
2011-10-05 13:15:00,64.88,65.04,64.88,64.93,35800.0,41.3806,41.4827,41.3806,41.4125,35800.0
2011-10-05 13:20:00,64.93,65.07,64.91,64.98,38800.0,41.4125,41.5018,41.3998,41.4444,38800.0
2011-10-05 13:25:00,64.99,65.08,64.98,65.03,21200.0,41.4508,41.5082,41.4444,41.4763,21200.0
2011-10-05 13:30:00,65.04,65.17,65.03,65.13,28000.0,41.4827,41.5656,41.4763,41.5401,28000.0
2011-10-05 13:35:00,65.14,65.18,65.1,65.18,70700.0,41.5465,41.572,41.521,41.572,70700.0
2011-10-05 13:40:00,65.19,65.25,65.18,65.25,69200.0,41.5784,41.6166,41.572,41.6166,69200.0
2011-10-05 13:45:00,65.27,65.31,65.25,65.3,16800.0,41.6294,41.6549,41.6166,41.6485,16800.0
2011-10-05 13:50:00,65.31,65.56,65.3,65.55,54400.0,41.6549,41.8143,41.6485,41.808,54400.0
2011-10-05 13:55:00,65.56,65.64,65.52,65.53,105500.0,41.8143,41.8654,41.7888,41.7952,105500.0
2011-10-05 14:00:00,65.56,65.57,65.39,65.49,26100.0,41.8143,41.8207,41.7059,41.7697,26100.0
2011-10-05 14:05:00,65.49,65.51,65.42,65.42,20100.0,41.7697,41.7825,41.7251,41.7251,20100.0
2011-10-05 14:10:00,65.41,65.42,65.32,65.39,39500.0,41.7187,41.7251,41.6613,41.7059,39500.0
2011-10-05 14:15:00,65.4,65.53,65.4,65.49,28100.0,41.7123,41.7952,41.7123,41.7697,28100.0
2011-10-05 14:20:00,65.48,65.52,65.4,65.51,28800.0,41.7633,41.7888,41.7123,41.7825,28800.0
2011-10-05 14:25:00,65.5,65.61,65.46,65.49,36100.0,41.7761,41.8462,41.7506,41.7697,36100.0
2011-10-05 14:30:00,65.5,65.51,65.36,65.39,48100.0,41.7761,41.7825,41.6868,41.7059,48100.0
2011-10-05 14:35:00,65.4,65.42,65.26,65.35,34200.0,41.7123,41.7251,41.623,41.6804,34200.0
2011-10-05 14:40:00,65.34,65.41,65.34,65.39,13700.0,41.674,41.7187,41.674,41.7059,13700.0
2011-10-05 14:45:00,65.38,65.55,65.37,65.54,46600.0,41.6995,41.808,41.6932,41.8016,46600.0
2011-10-05 14:50:00,65.54,65.62,65.52,65.6,32400.0,41.8016,41.8526,41.7888,41.8399,32400.0
2011-10-05 14:55:00,65.6,65.62,65.45,65.47,38900.0,41.8399,41.8526,41.7442,41.7569,38900.0
2011-10-05 15:00:00,65.48,65.51,65.25,65.32,81400.0,41.7633,41.7825,41.6166,41.6613,81400.0
2011-10-05 15:05:00,65.31,65.39,65.2,65.25,56600.0,41.6549,41.7059,41.5847,41.6166,56600.0
2011-10-05 15:10:00,65.25,65.42,65.22,65.42,32300.0,41.6166,41.7251,41.5975,41.7251,32300.0
2011-10-05 15:15:00,65.41,65.61,65.39,65.59,56400.0,41.7187,41.8462,41.7059,41.8335,56400.0
2011-10-05 15:20:00,65.59,65.63,65.34,65.37,68400.0,41.8335,41.859,41.674,41.6932,68400.0
2011-10-05 15:25:00,65.38,65.6,65.38,65.49,44500.0,41.6995,41.8399,41.6995,41.7697,44500.0
2011-10-05 15:30:00,65.51,65.77,65.5,65.76,112000.0,41.7825,41.9483,41.7761,41.9419,112000.0
2011-10-05 15:35:00,65.76,65.87,65.67,65.85,116100.0,41.9419,42.0121,41.8845,41.9993,116100.0
2011-10-05 15:40:00,65.84,65.84,65.73,65.79,133300.0,41.9929,41.9929,41.9228,41.961,133300.0
2011-10-05 15:45:00,65.77,65.78,65.47,65.49,139100.0,41.9483,41.9547,41.7569,41.7697,139100.0
2011-10-05 15:50:00,65.5,65.76,65.49,65.76,217200.0,41.7761,41.9419,41.7697,41.9419,217200.0
2011-10-05 15:55:00,65.75,65.75,65.55,65.56,460400.0,41.9355,41.9355,41.808,41.8143,460400.0
2011-10-06 09:30:00,65.29,65.4,64.9,64.95,71600.0,41.6421,41.7123,41.3934,41.4253,71600.0
2011-10-06 09:35:00,64.94,65.07,64.86,65.03,78300.0,41.4189,41.5018,41.3679,41.4763,78300.0
2011-10-06 09:40:00,65.02,65.38,64.98,65.33,83700.0,41.4699,41.6995,41.4444,41.6676,83700.0
2011-10-06 09:45:00,65.31,65.35,65.07,65.14,73900.0,41.6549,41.6804,41.5018,41.5465,73900.0
2011-10-06 09:50:00,65.18,65.23,65.01,65.22,46200.0,41.572,41.6039,41.4636,41.5975,46200.0
2011-10-06 09:55:00,65.23,65.31,65.0,65.29,45400.0,41.6039,41.6549,41.4572,41.6421,45400.0
2011-10-06 10:00:00,65.3,65.48,65.07,65.48,59500.0,41.6485,41.7633,41.5018,41.7633,59500.0
2011-10-06 10:05:00,65.49,65.6,65.41,65.6,51000.0,41.7697,41.8399,41.7187,41.8399,51000.0
2011-10-06 10:10:00,65.6,65.91,65.57,65.9,33300.0,41.8399,42.0376,41.8207,42.0312,33300.0
2011-10-06 10:15:00,65.9,65.9,65.76,65.83,49500.0,42.0312,42.0312,41.9419,41.9865,49500.0
2011-10-06 10:20:00,65.83,66.19,65.83,66.14,64900.0,41.9865,42.2162,41.9865,42.1843,64900.0
2011-10-06 10:25:00,66.16,66.36,66.13,66.35,110700.0,42.197,42.3246,42.1779,42.3182,110700.0
2011-10-06 10:30:00,66.34,66.54,66.33,66.53,93900.0,42.3118,42.4394,42.3055,42.433,93900.0
2011-10-06 10:35:00,66.54,66.63,66.31,66.36,95500.0,42.4394,42.4968,42.2927,42.3246,95500.0
2011-10-06 10:40:00,66.34,66.36,66.24,66.29,42700.0,42.3118,42.3246,42.248,42.2799,42700.0
2011-10-06 10:45:00,66.3,66.32,66.07,66.09,21300.0,42.2863,42.2991,42.1396,42.1524,21300.0
2011-10-06 10:50:00,66.1,66.1,65.99,66.02,25800.0,42.1588,42.1588,42.0886,42.1077,25800.0
2011-10-06 10:55:00,66.04,66.05,65.8,65.81,25500.0,42.1205,42.1269,41.9674,41.9738,25500.0
2011-10-06 11:00:00,65.82,65.92,65.74,65.9,39400.0,41.9802,42.044,41.9291,42.0312,39400.0
2011-10-06 11:05:00,65.91,66.09,65.84,66.09,68900.0,42.0376,42.1524,41.9929,42.1524,68900.0
2011-10-06 11:10:00,66.1,66.16,66.04,66.16,24000.0,42.1588,42.197,42.1205,42.197,24000.0
2011-10-06 11:15:00,66.17,66.19,65.94,65.95,24600.0,42.2034,42.2162,42.0567,42.0631,24600.0
2011-10-06 11:20:00,65.93,65.94,65.77,65.85,27400.0,42.0503,42.0567,41.9483,41.9993,27400.0
2011-10-06 11:25:00,65.85,66.06,65.84,66.04,22300.0,41.9993,42.1332,41.9929,42.1205,22300.0
2011-10-06 11:30:00,66.04,66.18,66.03,66.18,63700.0,42.1205,42.2098,42.1141,42.2098,63700.0
2011-10-06 11:35:00,66.17,66.44,66.16,66.43,56900.0,42.2034,42.3756,42.197,42.3692,56900.0
2011-10-06 11:40:00,66.45,66.45,66.29,66.38,35200.0,42.382,42.382,42.2799,42.3373,35200.0
2011-10-06 11:45:00,66.42,66.49,66.25,66.26,43300.0,42.3629,42.4075,42.2544,42.2608,43300.0
2011-10-06 11:50:00,66.26,66.29,66.18,66.22,24700.0,42.2608,42.2799,42.2098,42.2353,24700.0
2011-10-06 11:55:00,66.23,66.26,66.16,66.24,34000.0,42.2417,42.2608,42.197,42.248,34000.0
2011-10-06 12:00:00,66.25,66.33,66.21,66.27,31900.0,42.2544,42.3055,42.2289,42.2672,31900.0
2011-10-06 12:05:00,66.28,66.32,66.23,66.24,32200.0,42.2736,42.2991,42.2417,42.248,32200.0
2011-10-06 12:10:00,66.23,66.41,66.23,66.38,37500.0,42.2417,42.3565,42.2417,42.3373,37500.0
2011-10-06 12:15:00,66.38,66.45,66.27,66.44,27200.0,42.3373,42.382,42.2672,42.3756,27200.0
2011-10-06 12:20:00,66.43,66.5,66.39,66.45,42600.0,42.3692,42.4139,42.3437,42.382,42600.0
2011-10-06 12:25:00,66.45,66.45,66.33,66.33,28400.0,42.382,42.382,42.3055,42.3055,28400.0
2011-10-06 12:30:00,66.33,66.37,66.27,66.29,54100.0,42.3055,42.331,42.2672,42.2799,54100.0
2011-10-06 12:35:00,66.29,66.34,66.25,66.28,30900.0,42.2799,42.3118,42.2544,42.2736,30900.0
2011-10-06 12:40:00,66.29,66.32,66.25,66.27,27000.0,42.2799,42.2991,42.2544,42.2672,27000.0
2011-10-06 12:45:00,66.26,66.27,66.13,66.23,24700.0,42.2608,42.2672,42.1779,42.2417,24700.0
2011-10-06 12:50:00,66.25,66.25,66.14,66.17,28500.0,42.2544,42.2544,42.1843,42.2034,28500.0
2011-10-06 12:55:00,66.17,66.24,66.11,66.15,20700.0,42.2034,42.248,42.1651,42.1906,20700.0
2011-10-06 13:00:00,66.15,66.19,66.09,66.1,22400.0,42.1906,42.2162,42.1524,42.1588,22400.0
2011-10-06 13:05:00,66.1,66.18,66.05,66.18,21000.0,42.1588,42.2098,42.1269,42.2098,21000.0
2011-10-06 13:10:00,66.18,66.25,66.17,66.24,18500.0,42.2098,42.2544,42.2034,42.248,18500.0
2011-10-06 13:15:00,66.24,66.25,66.12,66.17,17400.0,42.248,42.2544,42.1715,42.2034,17400.0
2011-10-06 13:20:00,66.16,66.23,66.1,66.2,22400.0,42.197,42.2417,42.1588,42.2225,22400.0
2011-10-06 13:25:00,66.21,66.24,66.04,66.1,35800.0,42.2289,42.248,42.1205,42.1588,35800.0
2011-10-06 13:30:00,66.09,66.18,66.04,66.13,22900.0,42.1524,42.2098,42.1205,42.1779,22900.0
2011-10-06 13:35:00,66.14,66.14,66.0,66.04,25000.0,42.1843,42.1843,42.095,42.1205,25000.0
2011-10-06 13:40:00,66.04,66.19,66.04,66.1,29300.0,42.1205,42.2162,42.1205,42.1588,29300.0
2011-10-06 13:45:00,66.1,66.26,66.09,66.2,27300.0,42.1588,42.2608,42.1524,42.2225,27300.0
2011-10-06 13:50:00,66.19,66.31,66.19,66.24,19400.0,42.2162,42.2927,42.2162,42.248,19400.0
2011-10-06 13:55:00,66.25,66.27,66.16,66.21,20400.0,42.2544,42.2672,42.197,42.2289,20400.0
2011-10-06 14:00:00,66.23,66.31,66.16,66.25,32900.0,42.2417,42.2927,42.197,42.2544,32900.0
2011-10-06 14:05:00,66.26,66.32,66.26,66.3,22700.0,42.2608,42.2991,42.2608,42.2863,22700.0
2011-10-06 14:10:00,66.3,66.32,66.27,66.29,22000.0,42.2863,42.2991,42.2672,42.2799,22000.0
2011-10-06 14:15:00,66.28,66.36,66.23,66.34,24400.0,42.2736,42.3246,42.2417,42.3118,24400.0
2011-10-06 14:20:00,66.36,66.42,66.28,66.35,34200.0,42.3246,42.3629,42.2736,42.3182,34200.0
2011-10-06 14:25:00,66.34,66.34,66.25,66.3,33000.0,42.3118,42.3118,42.2544,42.2863,33000.0
2011-10-06 14:30:00,66.31,66.32,66.21,66.21,36100.0,42.2927,42.2991,42.2289,42.2289,36100.0
2011-10-06 14:35:00,66.21,66.24,66.15,66.16,27500.0,42.2289,42.248,42.1906,42.197,27500.0
2011-10-06 14:40:00,66.15,66.25,66.14,66.23,32700.0,42.1906,42.2544,42.1843,42.2417,32700.0
2011-10-06 14:45:00,66.22,66.25,66.16,66.17,26300.0,42.2353,42.2544,42.197,42.2034,26300.0
2011-10-06 14:50:00,66.18,66.24,66.1,66.24,23100.0,42.2098,42.248,42.1588,42.248,23100.0
2011-10-06 14:55:00,66.22,66.25,66.18,66.23,39000.0,42.2353,42.2544,42.2098,42.2417,39000.0
2011-10-06 15:00:00,66.24,66.25,66.18,66.25,29900.0,42.248,42.2544,42.2098,42.2544,29900.0
2011-10-06 15:05:00,66.25,66.28,66.17,66.26,51200.0,42.2544,42.2736,42.2034,42.2608,51200.0
2011-10-06 15:10:00,66.26,66.36,66.23,66.25,55400.0,42.2608,42.3246,42.2417,42.2544,55400.0
2011-10-06 15:15:00,66.24,66.29,66.15,66.15,65900.0,42.248,42.2799,42.1906,42.1906,65900.0
2011-10-06 15:20:00,66.15,66.24,66.13,66.19,49300.0,42.1906,42.248,42.1779,42.2162,49300.0
2011-10-06 15:25:00,66.18,66.34,66.17,66.19,43500.0,42.2098,42.3118,42.2034,42.2162,43500.0
2011-10-06 15:30:00,66.19,66.42,66.16,66.28,64500.0,42.2162,42.3629,42.197,42.2736,64500.0
2011-10-06 15:35:00,66.27,66.39,66.2,66.35,127500.0,42.2672,42.3437,42.2225,42.3182,127500.0
2011-10-06 15:40:00,66.34,66.62,66.31,66.59,117100.0,42.3118,42.4904,42.2927,42.4713,117100.0
2011-10-06 15:45:00,66.57,66.57,66.33,66.42,102600.0,42.4585,42.4585,42.3055,42.3629,102600.0
2011-10-06 15:50:00,66.42,66.5,66.39,66.45,134700.0,42.3629,42.4139,42.3437,42.382,134700.0
2011-10-06 15:55:00,66.45,66.56,66.38,66.51,305900.0,42.382,42.4521,42.3373,42.4203,305900.0
2011-10-07 09:30:00,66.95,67.0,65.95,66.23,128100.0,42.7009,42.7328,42.0631,42.2417,128100.0
2011-10-07 09:35:00,66.23,66.75,66.22,66.64,72800.0,42.2417,42.5733,42.2353,42.5032,72800.0
2011-10-07 09:40:00,66.64,66.83,66.6,66.78,34700.0,42.5032,42.6244,42.4777,42.5925,34700.0
2011-10-07 09:45:00,66.79,66.81,66.62,66.73,41800.0,42.5988,42.6116,42.4904,42.5606,41800.0
2011-10-07 09:50:00,66.71,66.83,66.59,66.72,44800.0,42.5478,42.6244,42.4713,42.5542,44800.0
2011-10-07 09:55:00,66.71,66.82,66.69,66.78,17700.0,42.5478,42.618,42.5351,42.5925,17700.0
2011-10-07 10:00:00,66.78,66.81,66.59,66.72,50700.0,42.5925,42.6116,42.4713,42.5542,50700.0
2011-10-07 10:05:00,66.7,66.7,66.53,66.54,49900.0,42.5414,42.5414,42.433,42.4394,49900.0
2011-10-07 10:10:00,66.54,66.77,66.52,66.75,69200.0,42.4394,42.5861,42.4266,42.5733,69200.0
2011-10-07 10:15:00,66.74,66.76,66.68,66.71,88800.0,42.5669,42.5797,42.5287,42.5478,88800.0
2011-10-07 10:20:00,66.71,66.76,66.64,66.75,41900.0,42.5478,42.5797,42.5032,42.5733,41900.0
2011-10-07 10:25:00,66.75,66.82,66.67,66.74,39300.0,42.5733,42.618,42.5223,42.5669,39300.0
2011-10-07 10:30:00,66.74,66.77,66.64,66.7,47800.0,42.5669,42.5861,42.5032,42.5414,47800.0
2011-10-07 10:35:00,66.69,66.7,66.54,66.58,25700.0,42.5351,42.5414,42.4394,42.4649,25700.0
2011-10-07 10:40:00,66.58,66.7,66.57,66.63,29200.0,42.4649,42.5414,42.4585,42.4968,29200.0
2011-10-07 10:45:00,66.62,66.65,66.37,66.44,45100.0,42.4904,42.5095,42.331,42.3756,45100.0
2011-10-07 10:50:00,66.45,66.61,66.35,66.41,54500.0,42.382,42.484,42.3182,42.3565,54500.0
2011-10-07 10:55:00,66.4,66.43,66.27,66.3,31000.0,42.3501,42.3692,42.2672,42.2863,31000.0
2011-10-07 11:00:00,66.31,66.31,66.17,66.29,62300.0,42.2927,42.2927,42.2034,42.2799,62300.0
2011-10-07 11:05:00,66.28,66.45,66.22,66.34,39700.0,42.2736,42.382,42.2353,42.3118,39700.0
2011-10-07 11:10:00,66.33,66.37,66.18,66.21,50400.0,42.3055,42.331,42.2098,42.2289,50400.0
2011-10-07 11:15:00,66.24,66.34,66.22,66.29,37200.0,42.248,42.3118,42.2353,42.2799,37200.0
2011-10-07 11:20:00,66.28,66.38,66.18,66.37,60100.0,42.2736,42.3373,42.2098,42.331,60100.0
2011-10-07 11:25:00,66.37,66.45,66.36,66.45,17600.0,42.331,42.382,42.3246,42.382,17600.0
2011-10-07 11:30:00,66.45,66.47,66.27,66.34,31700.0,42.382,42.3947,42.2672,42.3118,31700.0
2011-10-07 11:35:00,66.35,66.4,66.27,66.31,10500.0,42.3182,42.3501,42.2672,42.2927,10500.0
2011-10-07 11:40:00,66.32,66.56,66.32,66.45,20300.0,42.2991,42.4521,42.2991,42.382,20300.0
2011-10-07 11:45:00,66.45,66.52,66.41,66.43,86400.0,42.382,42.4266,42.3565,42.3692,86400.0
2011-10-07 11:50:00,66.44,66.48,66.36,66.41,44800.0,42.3756,42.4011,42.3246,42.3565,44800.0
2011-10-07 11:55:00,66.41,66.46,66.31,66.38,57100.0,42.3565,42.3884,42.2927,42.3373,57100.0
2011-10-07 12:00:00,66.41,66.42,66.04,66.21,160300.0,42.3565,42.3629,42.1205,42.2289,160300.0
2011-10-07 12:05:00,66.21,66.4,66.2,66.34,51500.0,42.2289,42.3501,42.2225,42.3118,51500.0
2011-10-07 12:10:00,66.35,66.39,65.95,66.13,105700.0,42.3182,42.3437,42.0631,42.1779,105700.0
2011-10-07 12:15:00,66.15,66.2,65.8,65.84,159800.0,42.1906,42.2225,41.9674,41.9929,159800.0
2011-10-07 12:20:00,65.86,65.95,65.73,65.85,88100.0,42.0057,42.0631,41.9228,41.9993,88100.0
2011-10-07 12:25:00,65.86,66.02,65.79,65.96,84900.0,42.0057,42.1077,41.961,42.0695,84900.0
2011-10-07 12:30:00,65.96,65.97,65.83,65.86,71300.0,42.0695,42.0758,41.9865,42.0057,71300.0
2011-10-07 12:35:00,65.88,65.92,65.78,65.86,54700.0,42.0184,42.044,41.9547,42.0057,54700.0
2011-10-07 12:40:00,65.88,65.9,65.64,65.64,77700.0,42.0184,42.0312,41.8654,41.8654,77700.0
2011-10-07 12:45:00,65.65,65.87,65.64,65.83,38500.0,41.8717,42.0121,41.8654,41.9865,38500.0
2011-10-07 12:50:00,65.83,65.86,65.61,65.71,84300.0,41.9865,42.0057,41.8462,41.91,84300.0
2011-10-07 12:55:00,65.71,65.77,65.6,65.69,35800.0,41.91,41.9483,41.8399,41.8973,35800.0
2011-10-07 13:00:00,65.68,65.75,65.63,65.65,42600.0,41.8909,41.9355,41.859,41.8717,42600.0
2011-10-07 13:05:00,65.67,65.67,65.51,65.55,24900.0,41.8845,41.8845,41.7825,41.808,24900.0
2011-10-07 13:10:00,65.56,65.73,65.55,65.71,27600.0,41.8143,41.9228,41.808,41.91,27600.0
2011-10-07 13:15:00,65.73,65.81,65.7,65.72,31000.0,41.9228,41.9738,41.9036,41.9164,31000.0
2011-10-07 13:20:00,65.72,65.76,65.69,65.75,45400.0,41.9164,41.9419,41.8973,41.9355,45400.0
2011-10-07 13:25:00,65.76,65.9,65.76,65.88,54400.0,41.9419,42.0312,41.9419,42.0184,54400.0
2011-10-07 13:30:00,65.89,65.9,65.82,65.84,16100.0,42.0248,42.0312,41.9802,41.9929,16100.0
2011-10-07 13:35:00,65.85,65.85,65.73,65.75,9500.0,41.9993,41.9993,41.9228,41.9355,9500.0
2011-10-07 13:40:00,65.75,65.76,65.64,65.65,22600.0,41.9355,41.9419,41.8654,41.8717,22600.0
2011-10-07 13:45:00,65.68,65.88,65.68,65.82,29600.0,41.8909,42.0184,41.8909,41.9802,29600.0
2011-10-07 13:50:00,65.83,65.86,65.8,65.86,11200.0,41.9865,42.0057,41.9674,42.0057,11200.0
2011-10-07 13:55:00,65.86,66.02,65.84,65.95,25100.0,42.0057,42.1077,41.9929,42.0631,25100.0
2011-10-07 14:00:00,65.96,66.11,65.96,66.09,13200.0,42.0695,42.1651,42.0695,42.1524,13200.0
2011-10-07 14:05:00,66.09,66.1,65.98,66.06,10000.0,42.1524,42.1588,42.0822,42.1332,10000.0
2011-10-07 14:10:00,66.05,66.06,65.91,65.94,10500.0,42.1269,42.1332,42.0376,42.0567,10500.0
2011-10-07 14:15:00,65.92,66.09,65.92,66.07,19400.0,42.044,42.1524,42.044,42.1396,19400.0
2011-10-07 14:20:00,66.08,66.23,66.08,66.12,39600.0,42.146,42.2417,42.146,42.1715,39600.0
2011-10-07 14:25:00,66.14,66.23,66.05,66.06,27500.0,42.1843,42.2417,42.1269,42.1332,27500.0
2011-10-07 14:30:00,66.07,66.13,66.03,66.06,28000.0,42.1396,42.1779,42.1141,42.1332,28000.0
2011-10-07 14:35:00,66.1,66.26,66.1,66.16,24800.0,42.1588,42.2608,42.1588,42.197,24800.0
2011-10-07 14:40:00,66.18,66.21,66.03,66.04,38300.0,42.2098,42.2289,42.1141,42.1205,38300.0
2011-10-07 14:45:00,66.05,66.12,66.0,66.05,32400.0,42.1269,42.1715,42.095,42.1269,32400.0
2011-10-07 14:50:00,66.07,66.14,66.02,66.06,23400.0,42.1396,42.1843,42.1077,42.1332,23400.0
2011-10-07 14:55:00,66.06,66.25,66.05,66.18,26800.0,42.1332,42.2544,42.1269,42.2098,26800.0
2011-10-07 15:00:00,66.18,66.21,66.08,66.08,31400.0,42.2098,42.2289,42.146,42.146,31400.0
2011-10-07 15:05:00,66.08,66.23,66.07,66.23,30900.0,42.146,42.2417,42.1396,42.2417,30900.0
2011-10-07 15:10:00,66.2,66.3,66.13,66.23,40200.0,42.2225,42.2863,42.1779,42.2417,40200.0
2011-10-07 15:15:00,66.21,66.48,66.2,66.41,59900.0,42.2289,42.4011,42.2225,42.3565,59900.0
2011-10-07 15:20:00,66.42,66.64,66.42,66.64,70900.0,42.3629,42.5032,42.3629,42.5032,70900.0
2011-10-07 15:25:00,66.64,66.81,66.61,66.72,420100.0,42.5032,42.6116,42.484,42.5542,420100.0
2011-10-07 15:30:00,66.72,66.82,66.69,66.8,141300.0,42.5542,42.618,42.5351,42.6052,141300.0
2011-10-07 15:35:00,66.8,66.88,66.72,66.77,164600.0,42.6052,42.6562,42.5542,42.5861,164600.0
2011-10-07 15:40:00,66.77,66.84,66.55,66.56,248100.0,42.5861,42.6307,42.4458,42.4521,248100.0
2011-10-07 15:45:00,66.57,66.6,66.41,66.42,166600.0,42.4585,42.4777,42.3565,42.3629,166600.0
2011-10-07 15:50:00,66.44,66.5,66.21,66.36,329400.0,42.3756,42.4139,42.2289,42.3246,329400.0
2011-10-07 15:55:00,66.36,66.41,66.2,66.26,356600.0,42.3246,42.3565,42.2225,42.2608,356600.0
2011-10-10 09:30:00,67.5,67.53,67.19,67.2,64900.0,43.0517,43.0708,42.854,42.8603,64900.0
2011-10-10 09:35:00,67.21,67.39,67.2,67.38,45400.0,42.8667,42.9815,42.8603,42.9751,45400.0
2011-10-10 09:40:00,67.38,67.49,67.24,67.28,56600.0,42.9751,43.0453,42.8859,42.9114,56600.0
2011-10-10 09:45:00,67.26,67.35,67.2,67.26,60400.0,42.8986,42.956,42.8603,42.8986,60400.0
2011-10-10 09:50:00,67.26,67.4,67.26,67.37,91500.0,42.8986,42.9879,42.8986,42.9688,91500.0
2011-10-10 09:55:00,67.37,67.45,67.3,67.44,43400.0,42.9688,43.0198,42.9241,43.0134,43400.0
2011-10-10 10:00:00,67.44,67.44,67.21,67.22,37600.0,43.0134,43.0134,42.8667,42.8731,37600.0
2011-10-10 10:05:00,67.23,67.23,67.11,67.11,55800.0,42.8795,42.8795,42.8029,42.8029,55800.0
2011-10-10 10:10:00,67.11,67.4,67.11,67.3,43100.0,42.8029,42.9879,42.8029,42.9241,43100.0
2011-10-10 10:15:00,67.32,67.39,67.28,67.39,31200.0,42.9369,42.9815,42.9114,42.9815,31200.0
2011-10-10 10:20:00,67.39,67.43,67.3,67.33,52600.0,42.9815,43.007,42.9241,42.9433,52600.0
2011-10-10 10:25:00,67.33,67.37,67.25,67.25,38100.0,42.9433,42.9688,42.8922,42.8922,38100.0
2011-10-10 10:30:00,67.25,67.3,67.2,67.3,37700.0,42.8922,42.9241,42.8603,42.9241,37700.0
2011-10-10 10:35:00,67.3,67.32,67.26,67.27,19200.0,42.9241,42.9369,42.8986,42.905,19200.0
2011-10-10 10:40:00,67.26,67.37,67.23,67.37,32100.0,42.8986,42.9688,42.8795,42.9688,32100.0
2011-10-10 10:45:00,67.38,67.57,67.38,67.57,46500.0,42.9751,43.0963,42.9751,43.0963,46500.0
2011-10-10 10:50:00,67.57,67.58,67.46,67.5,36100.0,43.0963,43.1027,43.0262,43.0517,36100.0
2011-10-10 10:55:00,67.49,67.56,67.45,67.49,25200.0,43.0453,43.0899,43.0198,43.0453,25200.0
2011-10-10 11:00:00,67.49,67.53,67.41,67.45,20700.0,43.0453,43.0708,42.9943,43.0198,20700.0
2011-10-10 11:05:00,67.45,67.47,67.35,67.35,16500.0,43.0198,43.0325,42.956,42.956,16500.0
2011-10-10 11:10:00,67.35,67.38,67.3,67.35,21900.0,42.956,42.9751,42.9241,42.956,21900.0
2011-10-10 11:15:00,67.34,67.38,67.3,67.35,13300.0,42.9496,42.9751,42.9241,42.956,13300.0
2011-10-10 11:20:00,67.37,67.37,67.3,67.32,15700.0,42.9688,42.9688,42.9241,42.9369,15700.0
2011-10-10 11:25:00,67.34,67.37,67.3,67.37,19300.0,42.9496,42.9688,42.9241,42.9688,19300.0
2011-10-10 11:30:00,67.37,67.48,67.35,67.38,41900.0,42.9688,43.0389,42.956,42.9751,41900.0
2011-10-10 11:35:00,67.4,67.41,67.36,67.4,14700.0,42.9879,42.9943,42.9624,42.9879,14700.0
2011-10-10 11:40:00,67.39,67.48,67.38,67.44,39500.0,42.9815,43.0389,42.9751,43.0134,39500.0
2011-10-10 11:45:00,67.46,67.47,67.39,67.39,14400.0,43.0262,43.0325,42.9815,42.9815,14400.0
2011-10-10 11:50:00,67.39,67.44,67.36,67.37,12300.0,42.9815,43.0134,42.9624,42.9688,12300.0
2011-10-10 11:55:00,67.37,67.39,67.35,67.37,17900.0,42.9688,42.9815,42.956,42.9688,17900.0
2011-10-10 12:00:00,67.38,67.38,67.28,67.31,37700.0,42.9751,42.9751,42.9114,42.9305,37700.0
2011-10-10 12:05:00,67.31,67.37,67.14,67.16,69700.0,42.9305,42.9688,42.8221,42.8348,69700.0
2011-10-10 12:10:00,67.16,67.4,67.16,67.4,22900.0,42.8348,42.9879,42.8348,42.9879,22900.0
2011-10-10 12:15:00,67.4,67.43,67.36,67.4,12800.0,42.9879,43.007,42.9624,42.9879,12800.0
2011-10-10 12:20:00,67.39,67.42,67.34,67.39,15600.0,42.9815,43.0007,42.9496,42.9815,15600.0
2011-10-10 12:25:00,67.4,67.43,67.36,67.36,26500.0,42.9879,43.007,42.9624,42.9624,26500.0
2011-10-10 12:30:00,67.36,67.43,67.36,67.39,15400.0,42.9624,43.007,42.9624,42.9815,15400.0
2011-10-10 12:35:00,67.38,67.39,67.35,67.37,19400.0,42.9751,42.9815,42.956,42.9688,19400.0
2011-10-10 12:40:00,67.37,67.42,67.35,67.35,53500.0,42.9688,43.0007,42.956,42.956,53500.0
2011-10-10 12:45:00,67.34,67.43,67.31,67.43,11400.0,42.9496,43.007,42.9305,43.007,11400.0
2011-10-10 12:50:00,67.43,67.43,67.38,67.39,14900.0,43.007,43.007,42.9751,42.9815,14900.0
2011-10-10 12:55:00,67.39,67.47,67.39,67.45,19200.0,42.9815,43.0325,42.9815,43.0198,19200.0
2011-10-10 13:00:00,67.45,67.55,67.45,67.55,14900.0,43.0198,43.0836,43.0198,43.0836,14900.0
2011-10-10 13:05:00,67.55,67.58,67.53,67.56,22400.0,43.0836,43.1027,43.0708,43.0899,22400.0
2011-10-10 13:10:00,67.57,67.6,67.55,67.59,16600.0,43.0963,43.1155,43.0836,43.1091,16600.0
2011-10-10 13:15:00,67.59,67.64,67.55,67.63,20500.0,43.1091,43.141,43.0836,43.1346,20500.0
2011-10-10 13:20:00,67.63,67.74,67.62,67.69,56800.0,43.1346,43.2048,43.1282,43.1729,56800.0
2011-10-10 13:25:00,67.7,67.72,67.62,67.62,22500.0,43.1792,43.192,43.1282,43.1282,22500.0
2011-10-10 13:30:00,67.62,67.64,67.6,67.61,21500.0,43.1282,43.141,43.1155,43.1218,21500.0
2011-10-10 13:35:00,67.6,67.63,67.59,67.6,11200.0,43.1155,43.1346,43.1091,43.1155,11200.0
2011-10-10 13:40:00,67.6,67.64,67.58,67.61,18800.0,43.1155,43.141,43.1027,43.1218,18800.0
2011-10-10 13:45:00,67.6,67.62,67.56,67.62,13000.0,43.1155,43.1282,43.0899,43.1282,13000.0
2011-10-10 13:50:00,67.61,67.62,67.55,67.58,11100.0,43.1218,43.1282,43.0836,43.1027,11100.0
2011-10-10 13:55:00,67.58,67.64,67.53,67.62,20000.0,43.1027,43.141,43.0708,43.1282,20000.0
2011-10-10 14:00:00,67.62,67.66,67.56,67.6,21700.0,43.1282,43.1537,43.0899,43.1155,21700.0
2011-10-10 14:05:00,67.6,67.61,67.46,67.48,40400.0,43.1155,43.1218,43.0262,43.0389,40400.0
2011-10-10 14:10:00,67.47,67.49,67.4,67.45,35100.0,43.0325,43.0453,42.9879,43.0198,35100.0
2011-10-10 14:15:00,67.46,67.47,67.41,67.44,13800.0,43.0262,43.0325,42.9943,43.0134,13800.0
2011-10-10 14:20:00,67.44,67.51,67.43,67.49,30900.0,43.0134,43.0581,43.007,43.0453,30900.0
2011-10-10 14:25:00,67.49,67.55,67.45,67.49,29800.0,43.0453,43.0836,43.0198,43.0453,29800.0
2011-10-10 14:30:00,67.5,67.58,67.49,67.57,17300.0,43.0517,43.1027,43.0453,43.0963,17300.0
2011-10-10 14:35:00,67.57,67.59,67.51,67.51,14000.0,43.0963,43.1091,43.0581,43.0581,14000.0
2011-10-10 14:40:00,67.51,67.56,67.47,67.53,15800.0,43.0581,43.0899,43.0325,43.0708,15800.0
2011-10-10 14:45:00,67.53,67.55,67.46,67.46,20800.0,43.0708,43.0836,43.0262,43.0262,20800.0
2011-10-10 14:50:00,67.45,67.49,67.42,67.42,28600.0,43.0198,43.0453,43.0007,43.0007,28600.0
2011-10-10 14:55:00,67.42,67.42,67.39,67.41,29700.0,43.0007,43.0007,42.9815,42.9943,29700.0
2011-10-10 15:00:00,67.41,67.51,67.4,67.5,52700.0,42.9943,43.0581,42.9879,43.0517,52700.0
2011-10-10 15:05:00,67.5,67.5,67.43,67.48,32000.0,43.0517,43.0517,43.007,43.0389,32000.0
2011-10-10 15:10:00,67.48,67.48,67.31,67.36,49300.0,43.0389,43.0389,42.9305,42.9624,49300.0
2011-10-10 15:15:00,67.37,67.5,67.37,67.45,21400.0,42.9688,43.0517,42.9688,43.0198,21400.0
2011-10-10 15:20:00,67.44,67.44,67.21,67.23,57400.0,43.0134,43.0134,42.8667,42.8795,57400.0
2011-10-10 15:25:00,67.22,67.32,67.18,67.29,127100.0,42.8731,42.9369,42.8476,42.9177,127100.0
2011-10-10 15:30:00,67.3,67.46,67.2,67.42,67700.0,42.9241,43.0262,42.8603,43.0007,67700.0
2011-10-10 15:35:00,67.42,67.47,67.33,67.47,102400.0,43.0007,43.0325,42.9433,43.0325,102400.0
2011-10-10 15:40:00,67.47,67.56,67.34,67.56,94200.0,43.0325,43.0899,42.9496,43.0899,94200.0
2011-10-10 15:45:00,67.57,67.69,67.56,67.68,123000.0,43.0963,43.1729,43.0899,43.1665,123000.0
2011-10-10 15:50:00,67.68,67.83,67.63,67.83,172600.0,43.1665,43.2622,43.1346,43.2622,172600.0
2011-10-10 15:55:00,67.83,67.86,67.66,67.85,395200.0,43.2622,43.2813,43.1537,43.2749,395200.0
2011-10-11 09:30:00,67.43,67.52,67.26,67.45,57200.0,43.007,43.0644,42.8986,43.0198,57200.0
2011-10-11 09:35:00,67.44,67.7,67.41,67.51,48800.0,43.0134,43.1792,42.9943,43.0581,48800.0
2011-10-11 09:40:00,67.5,67.54,67.32,67.41,51800.0,43.0517,43.0772,42.9369,42.9943,51800.0
2011-10-11 09:45:00,67.4,67.64,67.28,67.64,34300.0,42.9879,43.141,42.9114,43.141,34300.0
2011-10-11 09:50:00,67.64,67.79,67.62,67.67,21100.0,43.141,43.2366,43.1282,43.1601,21100.0
2011-10-11 09:55:00,67.67,67.7,67.56,67.65,19400.0,43.1601,43.1792,43.0899,43.1474,19400.0
2011-10-11 10:00:00,67.62,67.64,67.55,67.58,17200.0,43.1282,43.141,43.0836,43.1027,17200.0
2011-10-11 10:05:00,67.57,67.68,67.52,67.67,32500.0,43.0963,43.1665,43.0644,43.1601,32500.0
2011-10-11 10:10:00,67.68,67.83,67.67,67.77,30800.0,43.1665,43.2622,43.1601,43.2239,30800.0
2011-10-11 10:15:00,67.78,67.8,67.66,67.66,18700.0,43.2303,43.243,43.1537,43.1537,18700.0
2011-10-11 10:20:00,67.66,67.83,67.58,67.79,41400.0,43.1537,43.2622,43.1027,43.2366,41400.0
2011-10-11 10:25:00,67.8,67.8,67.7,67.78,19900.0,43.243,43.243,43.1792,43.2303,19900.0
2011-10-11 10:30:00,67.77,67.87,67.74,67.87,29700.0,43.2239,43.2877,43.2048,43.2877,29700.0
2011-10-11 10:35:00,67.86,67.86,67.69,67.72,27300.0,43.2813,43.2813,43.1729,43.192,27300.0
2011-10-11 10:40:00,67.71,67.85,67.67,67.84,24100.0,43.1856,43.2749,43.1601,43.2685,24100.0
2011-10-11 10:45:00,67.84,67.92,67.83,67.84,17000.0,43.2685,43.3196,43.2622,43.2685,17000.0
2011-10-11 10:50:00,67.85,67.88,67.71,67.71,32700.0,43.2749,43.294,43.1856,43.1856,32700.0
2011-10-11 10:55:00,67.71,67.71,67.65,67.67,25200.0,43.1856,43.1856,43.1474,43.1601,25200.0
2011-10-11 11:00:00,67.67,67.71,67.65,67.69,20300.0,43.1601,43.1856,43.1474,43.1729,20300.0
2011-10-11 11:05:00,67.69,67.69,67.59,67.63,32800.0,43.1729,43.1729,43.1091,43.1346,32800.0
2011-10-11 11:10:00,67.62,67.67,67.59,67.59,21900.0,43.1282,43.1601,43.1091,43.1091,21900.0
2011-10-11 11:15:00,67.6,67.66,67.58,67.66,26600.0,43.1155,43.1537,43.1027,43.1537,26600.0
2011-10-11 11:20:00,67.64,67.67,67.58,67.63,19400.0,43.141,43.1601,43.1027,43.1346,19400.0
2011-10-11 11:25:00,67.63,67.7,67.6,67.62,18800.0,43.1346,43.1792,43.1155,43.1282,18800.0
2011-10-11 11:30:00,67.63,67.73,67.63,67.72,20000.0,43.1346,43.1984,43.1346,43.192,20000.0
2011-10-11 11:35:00,67.71,67.72,67.67,67.69,14500.0,43.1856,43.192,43.1601,43.1729,14500.0
2011-10-11 11:40:00,67.68,67.8,67.66,67.78,23200.0,43.1665,43.243,43.1537,43.2303,23200.0
2011-10-11 11:45:00,67.81,67.94,67.81,67.92,36200.0,43.2494,43.3323,43.2494,43.3196,36200.0
2011-10-11 11:50:00,67.93,67.94,67.86,67.94,25200.0,43.3259,43.3323,43.2813,43.3323,25200.0
2011-10-11 11:55:00,67.94,68.0,67.92,67.93,28300.0,43.3323,43.3706,43.3196,43.3259,28300.0
2011-10-11 12:00:00,67.94,67.96,67.81,67.83,13500.0,43.3323,43.3451,43.2494,43.2622,13500.0
2011-10-11 12:05:00,67.83,67.95,67.81,67.9,24100.0,43.2622,43.3387,43.2494,43.3068,24100.0
2011-10-11 12:10:00,67.91,67.93,67.84,67.89,9500.0,43.3132,43.3259,43.2685,43.3004,9500.0
2011-10-11 12:15:00,67.89,67.9,67.83,67.87,14700.0,43.3004,43.3068,43.2622,43.2877,14700.0
2011-10-11 12:20:00,67.87,67.89,67.83,67.89,16400.0,43.2877,43.3004,43.2622,43.3004,16400.0
2011-10-11 12:25:00,67.89,67.93,67.86,67.93,13300.0,43.3004,43.3259,43.2813,43.3259,13300.0
2011-10-11 12:30:00,67.94,67.97,67.81,67.84,22200.0,43.3323,43.3514,43.2494,43.2685,22200.0
2011-10-11 12:35:00,67.84,67.92,67.71,67.71,44600.0,43.2685,43.3196,43.1856,43.1856,44600.0
2011-10-11 12:40:00,67.71,67.83,67.7,67.83,36300.0,43.1856,43.2622,43.1792,43.2622,36300.0
2011-10-11 12:45:00,67.83,67.85,67.8,67.81,26600.0,43.2622,43.2749,43.243,43.2494,26600.0
2011-10-11 12:50:00,67.82,67.88,67.81,67.87,24000.0,43.2558,43.294,43.2494,43.2877,24000.0
2011-10-11 12:55:00,67.88,67.92,67.83,67.9,24200.0,43.294,43.3196,43.2622,43.3068,24200.0
2011-10-11 13:00:00,67.9,67.94,67.85,67.92,20000.0,43.3068,43.3323,43.2749,43.3196,20000.0
2011-10-11 13:05:00,67.91,67.94,67.8,67.88,22300.0,43.3132,43.3323,43.243,43.294,22300.0
2011-10-11 13:10:00,67.9,67.91,67.76,67.84,32000.0,43.3068,43.3132,43.2175,43.2685,32000.0
2011-10-11 13:15:00,67.85,67.92,67.81,67.87,23200.0,43.2749,43.3196,43.2494,43.2877,23200.0
2011-10-11 13:20:00,67.87,67.95,67.87,67.89,11100.0,43.2877,43.3387,43.2877,43.3004,11100.0
2011-10-11 13:25:00,67.89,67.99,67.88,67.99,16400.0,43.3004,43.3642,43.294,43.3642,16400.0
2011-10-11 13:30:00,67.98,67.98,67.91,67.95,14500.0,43.3578,43.3578,43.3132,43.3387,14500.0
2011-10-11 13:35:00,67.93,68.0,67.92,67.94,23000.0,43.3259,43.3706,43.3196,43.3323,23000.0
2011-10-11 13:40:00,67.94,67.95,67.9,67.91,15400.0,43.3323,43.3387,43.3068,43.3132,15400.0
2011-10-11 13:45:00,67.92,67.97,67.85,67.87,29600.0,43.3196,43.3514,43.2749,43.2877,29600.0
2011-10-11 13:50:00,67.87,68.04,67.86,68.01,44400.0,43.2877,43.3961,43.2813,43.377,44400.0
2011-10-11 13:55:00,68.02,68.08,67.98,68.08,18900.0,43.3833,43.4216,43.3578,43.4216,18900.0
2011-10-11 14:00:00,68.08,68.08,67.98,67.98,15400.0,43.4216,43.4216,43.3578,43.3578,15400.0
2011-10-11 14:05:00,67.98,67.98,67.92,67.92,19500.0,43.3578,43.3578,43.3196,43.3196,19500.0
2011-10-11 14:10:00,67.94,68.0,67.93,67.95,10800.0,43.3323,43.3706,43.3259,43.3387,10800.0
2011-10-11 14:15:00,67.94,68.06,67.9,68.02,18200.0,43.3323,43.4088,43.3068,43.3833,18200.0
2011-10-11 14:20:00,68.01,68.04,67.81,67.87,47700.0,43.377,43.3961,43.2494,43.2877,47700.0
2011-10-11 14:25:00,67.88,67.93,67.83,67.89,28600.0,43.294,43.3259,43.2622,43.3004,28600.0
2011-10-11 14:30:00,67.89,67.95,67.85,67.88,26800.0,43.3004,43.3387,43.2749,43.294,26800.0
2011-10-11 14:35:00,67.9,67.9,67.8,67.81,15600.0,43.3068,43.3068,43.243,43.2494,15600.0
2011-10-11 14:40:00,67.82,67.91,67.8,67.9,19400.0,43.2558,43.3132,43.243,43.3068,19400.0
2011-10-11 14:45:00,67.9,67.91,67.82,67.87,22700.0,43.3068,43.3132,43.2558,43.2877,22700.0
2011-10-11 14:50:00,67.87,67.92,67.85,67.87,19600.0,43.2877,43.3196,43.2749,43.2877,19600.0
2011-10-11 14:55:00,67.87,68.03,67.87,67.99,17700.0,43.2877,43.3897,43.2877,43.3642,17700.0
2011-10-11 15:00:00,68.0,68.09,68.0,68.04,21900.0,43.3706,43.428,43.3706,43.3961,21900.0
2011-10-11 15:05:00,68.05,68.13,68.0,68.08,29400.0,43.4025,43.4535,43.3706,43.4216,29400.0
2011-10-11 15:10:00,68.09,68.1,67.99,68.06,29400.0,43.428,43.4344,43.3642,43.4088,29400.0
2011-10-11 15:15:00,68.06,68.1,67.96,67.98,38700.0,43.4088,43.4344,43.3451,43.3578,38700.0
2011-10-11 15:20:00,67.99,67.99,67.89,67.91,55600.0,43.3642,43.3642,43.3004,43.3132,55600.0
2011-10-11 15:25:00,67.91,67.95,67.83,67.86,60300.0,43.3132,43.3387,43.2622,43.2813,60300.0
2011-10-11 15:30:00,67.86,68.1,67.85,68.06,64700.0,43.2813,43.4344,43.2749,43.4088,64700.0
2011-10-11 15:35:00,68.06,68.15,67.99,68.02,63200.0,43.4088,43.4663,43.3642,43.3833,63200.0
2011-10-11 15:40:00,68.04,68.09,67.94,67.97,83400.0,43.3961,43.428,43.3323,43.3514,83400.0
2011-10-11 15:45:00,67.97,68.08,67.88,67.99,62300.0,43.3514,43.4216,43.294,43.3642,62300.0
2011-10-11 15:50:00,67.99,68.06,67.92,67.93,100100.0,43.3642,43.4088,43.3196,43.3259,100100.0
2011-10-11 15:55:00,67.94,67.98,67.85,67.97,228700.0,43.3323,43.3578,43.2749,43.3514,228700.0
2011-10-12 09:30:00,68.25,68.49,68.24,68.37,74500.0,43.53,43.6831,43.5237,43.6066,74500.0
2011-10-12 09:35:00,68.4,68.69,68.39,68.59,60800.0,43.6257,43.8107,43.6193,43.7469,60800.0
2011-10-12 09:40:00,68.59,68.69,68.5,68.5,44900.0,43.7469,43.8107,43.6895,43.6895,44900.0
2011-10-12 09:45:00,68.5,68.54,68.24,68.5,68300.0,43.6895,43.715,43.5237,43.6895,68300.0
2011-10-12 09:50:00,68.51,68.62,68.5,68.56,35200.0,43.6959,43.766,43.6895,43.7278,35200.0
2011-10-12 09:55:00,68.57,68.85,68.56,68.79,104200.0,43.7341,43.9127,43.7278,43.8744,104200.0
2011-10-12 10:00:00,68.81,68.89,68.71,68.85,58100.0,43.8872,43.9382,43.8234,43.9127,58100.0
2011-10-12 10:05:00,68.85,69.0,68.85,68.99,80900.0,43.9127,44.0084,43.9127,44.002,80900.0
2011-10-12 10:10:00,68.98,69.32,68.98,69.17,77500.0,43.9956,44.2125,43.9956,44.1168,77500.0
2011-10-12 10:15:00,69.17,69.26,69.14,69.21,59900.0,44.1168,44.1742,44.0977,44.1423,59900.0
2011-10-12 10:20:00,69.19,69.23,69.04,69.07,75800.0,44.1296,44.1551,44.0339,44.053,75800.0
2011-10-12 10:25:00,69.06,69.13,69.02,69.13,48400.0,44.0467,44.0913,44.0211,44.0913,48400.0
2011-10-12 10:30:00,69.11,69.23,69.09,69.2,45100.0,44.0785,44.1551,44.0658,44.1359,45100.0
2011-10-12 10:35:00,69.19,69.22,69.14,69.17,44100.0,44.1296,44.1487,44.0977,44.1168,44100.0
2011-10-12 10:40:00,69.18,69.18,69.05,69.06,46700.0,44.1232,44.1232,44.0403,44.0467,46700.0
2011-10-12 10:45:00,69.07,69.15,69.04,69.15,32800.0,44.053,44.1041,44.0339,44.1041,32800.0
2011-10-12 10:50:00,69.15,69.15,68.95,68.96,54300.0,44.1041,44.1041,43.9765,43.9829,54300.0
2011-10-12 10:55:00,68.97,68.99,68.86,68.91,55500.0,43.9892,44.002,43.9191,43.951,55500.0
2011-10-12 11:00:00,68.9,69.01,68.9,68.95,35300.0,43.9446,44.0148,43.9446,43.9765,35300.0
2011-10-12 11:05:00,68.96,68.98,68.86,68.91,34000.0,43.9829,43.9956,43.9191,43.951,34000.0
2011-10-12 11:10:00,68.91,68.95,68.89,68.95,28300.0,43.951,43.9765,43.9382,43.9765,28300.0
2011-10-12 11:15:00,68.95,69.03,68.95,68.98,43500.0,43.9765,44.0275,43.9765,43.9956,43500.0
2011-10-12 11:20:00,68.98,69.01,68.81,68.84,46300.0,43.9956,44.0148,43.8872,43.9063,46300.0
2011-10-12 11:25:00,68.83,69.0,68.83,68.95,31800.0,43.9,44.0084,43.9,43.9765,31800.0
2011-10-12 11:30:00,68.96,69.0,68.85,68.97,104900.0,43.9829,44.0084,43.9127,43.9892,104900.0
2011-10-12 11:35:00,68.98,68.99,68.94,68.94,16400.0,43.9956,44.002,43.9701,43.9701,16400.0
2011-10-12 11:40:00,68.94,69.03,68.94,69.02,14500.0,43.9701,44.0275,43.9701,44.0211,14500.0
2011-10-12 11:45:00,69.01,69.01,68.92,68.93,18400.0,44.0148,44.0148,43.9574,43.9637,18400.0
2011-10-12 11:50:00,68.94,68.94,68.86,68.93,38300.0,43.9701,43.9701,43.9191,43.9637,38300.0
2011-10-12 11:55:00,68.95,68.96,68.88,68.9,19800.0,43.9765,43.9829,43.9318,43.9446,19800.0
2011-10-12 12:00:00,68.9,68.99,68.9,68.95,20800.0,43.9446,44.002,43.9446,43.9765,20800.0
2011-10-12 12:05:00,68.94,68.94,68.86,68.87,19000.0,43.9701,43.9701,43.9191,43.9255,19000.0
2011-10-12 12:10:00,68.86,68.87,68.78,68.79,30000.0,43.9191,43.9255,43.8681,43.8744,30000.0
2011-10-12 12:15:00,68.79,68.8,68.72,68.73,31700.0,43.8744,43.8808,43.8298,43.8362,31700.0
2011-10-12 12:20:00,68.73,68.8,68.72,68.79,7600.0,43.8362,43.8808,43.8298,43.8744,7600.0
2011-10-12 12:25:00,68.78,68.79,68.72,68.77,15000.0,43.8681,43.8744,43.8298,43.8617,15000.0
2011-10-12 12:30:00,68.77,68.83,68.77,68.79,10400.0,43.8617,43.9,43.8617,43.8744,10400.0
2011-10-12 12:35:00,68.78,68.79,68.72,68.76,11500.0,43.8681,43.8744,43.8298,43.8553,11500.0
2011-10-12 12:40:00,68.76,68.8,68.75,68.78,13000.0,43.8553,43.8808,43.8489,43.8681,13000.0
2011-10-12 12:45:00,68.79,68.86,68.79,68.83,14300.0,43.8744,43.9191,43.8744,43.9,14300.0
2011-10-12 12:50:00,68.83,68.96,68.81,68.93,52600.0,43.9,43.9829,43.8872,43.9637,52600.0
2011-10-12 12:55:00,68.94,68.94,68.89,68.92,16800.0,43.9701,43.9701,43.9382,43.9574,16800.0
2011-10-12 13:00:00,68.92,69.05,68.92,69.05,18400.0,43.9574,44.0403,43.9574,44.0403,18400.0
2011-10-12 13:05:00,69.06,69.07,69.01,69.05,11000.0,44.0467,44.053,44.0148,44.0403,11000.0
2011-10-12 13:10:00,69.03,69.06,68.95,68.96,23100.0,44.0275,44.0467,43.9765,43.9829,23100.0
2011-10-12 13:15:00,68.95,69.04,68.95,69.0,15900.0,43.9765,44.0339,43.9765,44.0084,15900.0
2011-10-12 13:20:00,69.01,69.05,68.97,68.97,16300.0,44.0148,44.0403,43.9892,43.9892,16300.0
2011-10-12 13:25:00,68.97,69.0,68.96,68.96,10000.0,43.9892,44.0084,43.9829,43.9829,10000.0
2011-10-12 13:30:00,68.98,69.06,68.89,68.9,29900.0,43.9956,44.0467,43.9382,43.9446,29900.0
2011-10-12 13:35:00,68.9,69.02,68.9,69.01,21800.0,43.9446,44.0211,43.9446,44.0148,21800.0
2011-10-12 13:40:00,69.02,69.04,68.96,68.96,20000.0,44.0211,44.0339,43.9829,43.9829,20000.0
2011-10-12 13:45:00,68.95,68.99,68.9,68.91,24200.0,43.9765,44.002,43.9446,43.951,24200.0
2011-10-12 13:50:00,68.92,68.93,68.88,68.92,19500.0,43.9574,43.9637,43.9318,43.9574,19500.0
2011-10-12 13:55:00,68.92,69.01,68.92,69.01,19600.0,43.9574,44.0148,43.9574,44.0148,19600.0
2011-10-12 14:00:00,69.01,69.09,68.97,69.02,51900.0,44.0148,44.0658,43.9892,44.0211,51900.0
2011-10-12 14:05:00,69.03,69.15,69.03,69.13,29700.0,44.0275,44.1041,44.0275,44.0913,29700.0
2011-10-12 14:10:00,69.14,69.19,69.12,69.18,35800.0,44.0977,44.1296,44.0849,44.1232,35800.0
2011-10-12 14:15:00,69.18,69.19,69.06,69.08,15300.0,44.1232,44.1296,44.0467,44.0594,15300.0
2011-10-12 14:20:00,69.1,69.12,69.07,69.1,19400.0,44.0722,44.0849,44.053,44.0722,19400.0
2011-10-12 14:25:00,69.1,69.14,69.05,69.12,26600.0,44.0722,44.0977,44.0403,44.0849,26600.0
2011-10-12 14:30:00,69.12,69.25,69.12,69.21,66500.0,44.0849,44.1678,44.0849,44.1423,66500.0
2011-10-12 14:35:00,69.18,69.21,69.11,69.13,21600.0,44.1232,44.1423,44.0785,44.0913,21600.0
2011-10-12 14:40:00,69.14,69.21,69.11,69.14,71700.0,44.0977,44.1423,44.0785,44.0977,71700.0
2011-10-12 14:45:00,69.14,69.19,69.11,69.17,30300.0,44.0977,44.1296,44.0785,44.1168,30300.0
2011-10-12 14:50:00,69.18,69.18,69.06,69.1,41100.0,44.1232,44.1232,44.0467,44.0722,41100.0
2011-10-12 14:55:00,69.1,69.12,68.93,68.99,174000.0,44.0722,44.0849,43.9637,44.002,174000.0
2011-10-12 15:00:00,68.99,69.08,68.95,68.99,70800.0,44.002,44.0594,43.9765,44.002,70800.0
2011-10-12 15:05:00,69.0,69.06,68.93,68.99,80700.0,44.0084,44.0467,43.9637,44.002,80700.0
2011-10-12 15:10:00,68.98,69.06,68.93,69.02,70800.0,43.9956,44.0467,43.9637,44.0211,70800.0
2011-10-12 15:15:00,69.01,69.02,68.86,68.94,113100.0,44.0148,44.0211,43.9191,43.9701,113100.0
2011-10-12 15:20:00,68.94,68.99,68.89,68.94,54900.0,43.9701,44.002,43.9382,43.9701,54900.0
2011-10-12 15:25:00,68.94,69.06,68.91,69.01,96900.0,43.9701,44.0467,43.951,44.0148,96900.0
2011-10-12 15:30:00,69.01,69.06,68.92,68.95,152900.0,44.0148,44.0467,43.9574,43.9765,152900.0
2011-10-12 15:35:00,68.96,69.02,68.87,68.97,116000.0,43.9829,44.0211,43.9255,43.9892,116000.0
2011-10-12 15:40:00,68.98,69.05,68.92,69.04,130900.0,43.9956,44.0403,43.9574,44.0339,130900.0
2011-10-12 15:45:00,69.04,69.07,68.6,68.65,237800.0,44.0339,44.053,43.7533,43.7852,237800.0
2011-10-12 15:50:00,68.66,68.81,68.62,68.64,239700.0,43.7915,43.8872,43.766,43.7788,239700.0
2011-10-12 15:55:00,68.65,68.7,68.56,68.57,428100.0,43.7852,43.817,43.7278,43.7341,428100.0
2011-10-13 09:30:00,68.01,68.24,67.86,68.16,82600.0,43.377,43.5237,43.2813,43.4726,82600.0
2011-10-13 09:35:00,68.19,68.21,68.04,68.08,60900.0,43.4918,43.5045,43.3961,43.4216,60900.0
2011-10-13 09:40:00,68.09,68.09,67.83,67.83,87900.0,43.428,43.428,43.2622,43.2622,87900.0
2011-10-13 09:45:00,67.84,68.2,67.8,68.19,83800.0,43.2685,43.4981,43.243,43.4918,83800.0
2011-10-13 09:50:00,68.21,68.29,68.07,68.14,70700.0,43.5045,43.5555,43.4152,43.4599,70700.0
2011-10-13 09:55:00,68.13,68.22,68.06,68.17,34000.0,43.4535,43.5109,43.4088,43.479,34000.0
2011-10-13 10:00:00,68.17,68.21,68.11,68.15,56300.0,43.479,43.5045,43.4407,43.4663,56300.0
2011-10-13 10:05:00,68.15,68.22,68.07,68.19,28300.0,43.4663,43.5109,43.4152,43.4918,28300.0
2011-10-13 10:10:00,68.21,68.37,68.2,68.33,59200.0,43.5045,43.6066,43.4981,43.5811,59200.0
2011-10-13 10:15:00,68.33,68.36,68.02,68.03,39600.0,43.5811,43.6002,43.3833,43.3897,39600.0
2011-10-13 10:20:00,68.03,68.27,68.01,68.27,27500.0,43.3897,43.5428,43.377,43.5428,27500.0
2011-10-13 10:25:00,68.28,68.39,68.22,68.31,34200.0,43.5492,43.6193,43.5109,43.5683,34200.0
2011-10-13 10:30:00,68.29,68.4,68.27,68.33,38700.0,43.5555,43.6257,43.5428,43.5811,38700.0
2011-10-13 10:35:00,68.34,68.37,68.29,68.35,29500.0,43.5874,43.6066,43.5555,43.5938,29500.0
2011-10-13 10:40:00,68.35,68.38,68.24,68.34,35300.0,43.5938,43.6129,43.5237,43.5874,35300.0
2011-10-13 10:45:00,68.32,68.33,68.18,68.18,25600.0,43.5747,43.5811,43.4854,43.4854,25600.0
2011-10-13 10:50:00,68.2,68.26,68.13,68.16,29200.0,43.4981,43.5364,43.4535,43.4726,29200.0
2011-10-13 10:55:00,68.16,68.2,67.96,67.96,37400.0,43.4726,43.4981,43.3451,43.3451,37400.0
2011-10-13 11:00:00,67.95,68.03,67.91,68.01,41800.0,43.3387,43.3897,43.3132,43.377,41800.0
2011-10-13 11:05:00,68.03,68.06,67.92,67.95,25000.0,43.3897,43.4088,43.3196,43.3387,25000.0
2011-10-13 11:10:00,67.96,68.03,67.91,67.98,29000.0,43.3451,43.3897,43.3132,43.3578,29000.0
2011-10-13 11:15:00,68.0,68.0,67.75,67.76,55900.0,43.3706,43.3706,43.2111,43.2175,55900.0
2011-10-13 11:20:00,67.75,67.92,67.75,67.92,35700.0,43.2111,43.3196,43.2111,43.3196,35700.0
2011-10-13 11:25:00,67.9,67.93,67.82,67.83,17000.0,43.3068,43.3259,43.2558,43.2622,17000.0
2011-10-13 11:30:00,67.83,67.89,67.79,67.89,39700.0,43.2622,43.3004,43.2366,43.3004,39700.0
2011-10-13 11:35:00,67.89,68.0,67.89,67.95,22000.0,43.3004,43.3706,43.3004,43.3387,22000.0
2011-10-13 11:40:00,67.96,68.01,67.88,67.93,16000.0,43.3451,43.377,43.294,43.3259,16000.0
2011-10-13 11:45:00,67.95,68.04,67.93,67.93,36000.0,43.3387,43.3961,43.3259,43.3259,36000.0
2011-10-13 11:50:00,67.93,68.01,67.88,67.98,27100.0,43.3259,43.377,43.294,43.3578,27100.0
2011-10-13 11:55:00,67.98,68.02,67.95,67.97,26100.0,43.3578,43.3833,43.3387,43.3514,26100.0
2011-10-13 12:00:00,67.97,68.01,67.95,67.98,21300.0,43.3514,43.377,43.3387,43.3578,21300.0
2011-10-13 12:05:00,67.98,68.0,67.91,67.95,16900.0,43.3578,43.3706,43.3132,43.3387,16900.0
2011-10-13 12:10:00,67.96,68.0,67.86,67.91,21600.0,43.3451,43.3706,43.2813,43.3132,21600.0
2011-10-13 12:15:00,67.91,67.96,67.88,67.9,24500.0,43.3132,43.3451,43.294,43.3068,24500.0
2011-10-13 12:20:00,67.91,67.95,67.91,67.93,22600.0,43.3132,43.3387,43.3132,43.3259,22600.0
2011-10-13 12:25:00,67.94,67.94,67.84,67.86,16900.0,43.3323,43.3323,43.2685,43.2813,16900.0
2011-10-13 12:30:00,67.86,67.87,67.78,67.83,16600.0,43.2813,43.2877,43.2303,43.2622,16600.0
2011-10-13 12:35:00,67.85,67.9,67.83,67.9,17700.0,43.2749,43.3068,43.2622,43.3068,17700.0
2011-10-13 12:40:00,67.9,67.91,67.86,67.9,30600.0,43.3068,43.3132,43.2813,43.3068,30600.0
2011-10-13 12:45:00,67.91,67.96,67.88,67.89,21500.0,43.3132,43.3451,43.294,43.3004,21500.0
2011-10-13 12:50:00,67.9,67.97,67.9,67.94,14500.0,43.3068,43.3514,43.3068,43.3323,14500.0
2011-10-13 12:55:00,67.95,68.0,67.95,67.98,9800.0,43.3387,43.3706,43.3387,43.3578,9800.0
2011-10-13 13:00:00,67.98,68.0,67.92,67.95,10400.0,43.3578,43.3706,43.3196,43.3387,10400.0
2011-10-13 13:05:00,67.94,68.01,67.89,67.98,54300.0,43.3323,43.377,43.3004,43.3578,54300.0
2011-10-13 13:10:00,67.99,68.05,67.98,67.99,77900.0,43.3642,43.4025,43.3578,43.3642,77900.0
2011-10-13 13:15:00,68.0,68.0,67.9,67.91,22500.0,43.3706,43.3706,43.3068,43.3132,22500.0
2011-10-13 13:20:00,67.9,67.93,67.85,67.88,28500.0,43.3068,43.3259,43.2749,43.294,28500.0
2011-10-13 13:25:00,67.88,68.08,67.88,68.04,22800.0,43.294,43.4216,43.294,43.3961,22800.0
2011-10-13 13:30:00,68.04,68.08,68.01,68.06,12900.0,43.3961,43.4216,43.377,43.4088,12900.0
2011-10-13 13:35:00,68.06,68.1,68.03,68.05,15000.0,43.4088,43.4344,43.3897,43.4025,15000.0
2011-10-13 13:40:00,68.04,68.08,67.98,68.07,17500.0,43.3961,43.4216,43.3578,43.4152,17500.0
2011-10-13 13:45:00,68.07,68.11,68.02,68.07,15100.0,43.4152,43.4407,43.3833,43.4152,15100.0
2011-10-13 13:50:00,68.08,68.09,68.02,68.02,16500.0,43.4216,43.428,43.3833,43.3833,16500.0
2011-10-13 13:55:00,68.03,68.06,67.99,68.01,19300.0,43.3897,43.4088,43.3642,43.377,19300.0
2011-10-13 14:00:00,68.01,68.03,67.91,67.98,25500.0,43.377,43.3897,43.3132,43.3578,25500.0
2011-10-13 14:05:00,67.98,68.03,67.92,67.96,25600.0,43.3578,43.3897,43.3196,43.3451,25600.0
2011-10-13 14:10:00,67.95,67.95,67.83,67.86,19600.0,43.3387,43.3387,43.2622,43.2813,19600.0
2011-10-13 14:15:00,67.85,67.86,67.8,67.85,19000.0,43.2749,43.2813,43.243,43.2749,19000.0
2011-10-13 14:20:00,67.85,67.92,67.8,67.8,29500.0,43.2749,43.3196,43.243,43.243,29500.0
2011-10-13 14:25:00,67.81,67.82,67.75,67.77,29000.0,43.2494,43.2558,43.2111,43.2239,29000.0
2011-10-13 14:30:00,67.79,67.85,67.76,67.83,20500.0,43.2366,43.2749,43.2175,43.2622,20500.0
2011-10-13 14:35:00,67.83,67.91,67.81,67.81,35100.0,43.2622,43.3132,43.2494,43.2494,35100.0
2011-10-13 14:40:00,67.82,67.9,67.79,67.89,28900.0,43.2558,43.3068,43.2366,43.3004,28900.0
2011-10-13 14:45:00,67.9,68.16,67.88,68.15,38600.0,43.3068,43.4726,43.294,43.4663,38600.0
2011-10-13 14:50:00,68.15,68.17,68.03,68.12,50500.0,43.4663,43.479,43.3897,43.4471,50500.0
2011-10-13 14:55:00,68.12,68.15,68.09,68.13,31700.0,43.4471,43.4663,43.428,43.4535,31700.0
2011-10-13 15:00:00,68.13,68.21,68.1,68.19,43800.0,43.4535,43.5045,43.4344,43.4918,43800.0
2011-10-13 15:05:00,68.2,68.27,68.2,68.23,24500.0,43.4981,43.5428,43.4981,43.5173,24500.0
2011-10-13 15:10:00,68.23,68.23,68.1,68.16,33500.0,43.5173,43.5173,43.4344,43.4726,33500.0
2011-10-13 15:15:00,68.18,68.26,68.17,68.23,24700.0,43.4854,43.5364,43.479,43.5173,24700.0
2011-10-13 15:20:00,68.22,68.24,68.0,68.0,36900.0,43.5109,43.5237,43.3706,43.3706,36900.0
2011-10-13 15:25:00,67.99,68.02,67.91,67.92,41100.0,43.3642,43.3833,43.3132,43.3196,41100.0
2011-10-13 15:30:00,67.92,67.97,67.82,67.86,72100.0,43.3196,43.3514,43.2558,43.2813,72100.0
2011-10-13 15:35:00,67.86,67.91,67.78,67.81,96000.0,43.2813,43.3132,43.2303,43.2494,96000.0
2011-10-13 15:40:00,67.81,67.92,67.77,67.9,67300.0,43.2494,43.3196,43.2239,43.3068,67300.0
2011-10-13 15:45:00,67.9,68.02,67.82,67.95,96900.0,43.3068,43.3833,43.2558,43.3387,96900.0
2011-10-13 15:50:00,67.95,68.07,67.94,68.05,114100.0,43.3387,43.4152,43.3323,43.4025,114100.0
2011-10-13 15:55:00,68.05,68.13,68.03,68.06,213400.0,43.4025,43.4535,43.3897,43.4088,213400.0
2011-10-14 09:30:00,68.94,68.99,68.72,68.81,32500.0,43.9701,44.002,43.8298,43.8872,32500.0
2011-10-14 09:35:00,68.82,69.05,68.8,68.94,56100.0,43.8936,44.0403,43.8808,43.9701,56100.0
2011-10-14 09:40:00,68.94,69.03,68.85,68.94,29900.0,43.9701,44.0275,43.9127,43.9701,29900.0
2011-10-14 09:45:00,68.94,69.05,68.87,68.98,69100.0,43.9701,44.0403,43.9255,43.9956,69100.0
2011-10-14 09:50:00,68.99,69.13,68.98,69.08,48300.0,44.002,44.0913,43.9956,44.0594,48300.0
2011-10-14 09:55:00,69.08,69.28,69.03,69.25,74000.0,44.0594,44.187,44.0275,44.1678,74000.0
2011-10-14 10:00:00,69.25,69.25,68.78,68.79,70500.0,44.1678,44.1678,43.8681,43.8744,70500.0
2011-10-14 10:05:00,68.79,68.81,68.63,68.64,76700.0,43.8744,43.8872,43.7724,43.7788,76700.0
2011-10-14 10:10:00,68.64,68.66,68.49,68.51,58600.0,43.7788,43.7915,43.6831,43.6959,58600.0
2011-10-14 10:15:00,68.52,68.53,68.33,68.4,59800.0,43.7022,43.7086,43.5811,43.6257,59800.0
2011-10-14 10:20:00,68.41,68.67,68.4,68.67,32100.0,43.6321,43.7979,43.6257,43.7979,32100.0
2011-10-14 10:25:00,68.67,68.72,68.62,68.63,89300.0,43.7979,43.8298,43.766,43.7724,89300.0
2011-10-14 10:30:00,68.63,68.7,68.59,68.69,21400.0,43.7724,43.817,43.7469,43.8107,21400.0
2011-10-14 10:35:00,68.7,68.75,68.63,68.66,15000.0,43.817,43.8489,43.7724,43.7915,15000.0
2011-10-14 10:40:00,68.66,68.76,68.58,68.76,37900.0,43.7915,43.8553,43.7405,43.8553,37900.0
2011-10-14 10:45:00,68.76,68.81,68.64,68.65,23800.0,43.8553,43.8872,43.7788,43.7852,23800.0
2011-10-14 10:50:00,68.65,68.7,68.57,68.61,25800.0,43.7852,43.817,43.7341,43.7596,25800.0
2011-10-14 10:55:00,68.61,68.75,68.6,68.69,45000.0,43.7596,43.8489,43.7533,43.8107,45000.0
2011-10-14 11:00:00,68.7,68.74,68.65,68.73,18500.0,43.817,43.8426,43.7852,43.8362,18500.0
2011-10-14 11:05:00,68.72,68.73,68.65,68.71,16000.0,43.8298,43.8362,43.7852,43.8234,16000.0
2011-10-14 11:10:00,68.74,68.77,68.62,68.65,18900.0,43.8426,43.8617,43.766,43.7852,18900.0
2011-10-14 11:15:00,68.65,68.7,68.6,68.69,14200.0,43.7852,43.817,43.7533,43.8107,14200.0
2011-10-14 11:20:00,68.68,68.69,68.49,68.51,69800.0,43.8043,43.8107,43.6831,43.6959,69800.0
2011-10-14 11:25:00,68.51,68.52,68.34,68.37,39400.0,43.6959,43.7022,43.5874,43.6066,39400.0
2011-10-14 11:30:00,68.38,68.51,68.36,68.51,60500.0,43.6129,43.6959,43.6002,43.6959,60500.0
2011-10-14 11:35:00,68.51,68.51,68.44,68.45,32000.0,43.6959,43.6959,43.6512,43.6576,32000.0
2011-10-14 11:40:00,68.45,68.52,68.44,68.45,43700.0,43.6576,43.7022,43.6512,43.6576,43700.0
2011-10-14 11:45:00,68.46,68.51,68.44,68.45,28700.0,43.664,43.6959,43.6512,43.6576,28700.0
2011-10-14 11:50:00,68.45,68.55,68.44,68.53,20400.0,43.6576,43.7214,43.6512,43.7086,20400.0
2011-10-14 11:55:00,68.54,68.55,68.44,68.45,61200.0,43.715,43.7214,43.6512,43.6576,61200.0
2011-10-14 12:00:00,68.44,68.45,68.34,68.38,57600.0,43.6512,43.6576,43.5874,43.6129,57600.0
2011-10-14 12:05:00,68.38,68.38,68.3,68.37,132200.0,43.6129,43.6129,43.5619,43.6066,132200.0
2011-10-14 12:10:00,68.39,68.4,68.35,68.36,99600.0,43.6193,43.6257,43.5938,43.6002,99600.0
2011-10-14 12:15:00,68.37,68.38,68.33,68.35,65500.0,43.6066,43.6129,43.5811,43.5938,65500.0
2011-10-14 12:20:00,68.37,68.4,68.32,68.37,54200.0,43.6066,43.6257,43.5747,43.6066,54200.0
2011-10-14 12:25:00,68.36,68.44,68.35,68.37,38700.0,43.6002,43.6512,43.5938,43.6066,38700.0
2011-10-14 12:30:00,68.38,68.4,68.32,68.39,43500.0,43.6129,43.6257,43.5747,43.6193,43500.0
2011-10-14 12:35:00,68.4,68.48,68.31,68.35,50800.0,43.6257,43.6767,43.5683,43.5938,50800.0
2011-10-14 12:40:00,68.36,68.43,68.36,68.39,11500.0,43.6002,43.6448,43.6002,43.6193,11500.0
2011-10-14 12:45:00,68.41,68.5,68.41,68.48,12700.0,43.6321,43.6895,43.6321,43.6767,12700.0
2011-10-14 12:50:00,68.48,68.51,68.46,68.5,8800.0,43.6767,43.6959,43.664,43.6895,8800.0
2011-10-14 12:55:00,68.51,68.56,68.45,68.5,19700.0,43.6959,43.7278,43.6576,43.6895,19700.0
2011-10-14 13:00:00,68.5,68.62,68.5,68.61,14100.0,43.6895,43.766,43.6895,43.7596,14100.0
2011-10-14 13:05:00,68.59,68.63,68.58,68.62,7600.0,43.7469,43.7724,43.7405,43.766,7600.0
2011-10-14 13:10:00,68.61,68.61,68.55,68.59,8100.0,43.7596,43.7596,43.7214,43.7469,8100.0
2011-10-14 13:15:00,68.6,68.72,68.6,68.65,23300.0,43.7533,43.8298,43.7533,43.7852,23300.0
2011-10-14 13:20:00,68.65,68.67,68.6,68.62,10500.0,43.7852,43.7979,43.7533,43.766,10500.0
2011-10-14 13:25:00,68.62,68.63,68.58,68.58,5900.0,43.766,43.7724,43.7405,43.7405,5900.0
2011-10-14 13:30:00,68.56,68.59,68.53,68.56,8400.0,43.7278,43.7469,43.7086,43.7278,8400.0
2011-10-14 13:35:00,68.57,68.6,68.55,68.55,8700.0,43.7341,43.7533,43.7214,43.7214,8700.0
2011-10-14 13:40:00,68.56,68.65,68.56,68.64,9900.0,43.7278,43.7852,43.7278,43.7788,9900.0
2011-10-14 13:45:00,68.66,68.71,68.65,68.71,13500.0,43.7915,43.8234,43.7852,43.8234,13500.0
2011-10-14 13:50:00,68.7,68.71,68.65,68.71,10700.0,43.817,43.8234,43.7852,43.8234,10700.0
2011-10-14 13:55:00,68.72,68.79,68.71,68.76,18200.0,43.8298,43.8744,43.8234,43.8553,18200.0
2011-10-14 14:00:00,68.76,68.77,68.72,68.75,16900.0,43.8553,43.8617,43.8298,43.8489,16900.0
2011-10-14 14:05:00,68.75,68.77,68.67,68.69,12600.0,43.8489,43.8617,43.7979,43.8107,12600.0
2011-10-14 14:10:00,68.7,68.72,68.67,68.7,11300.0,43.817,43.8298,43.7979,43.817,11300.0
2011-10-14 14:15:00,68.7,68.79,68.7,68.77,18500.0,43.817,43.8744,43.817,43.8617,18500.0
2011-10-14 14:20:00,68.78,68.81,68.75,68.8,12400.0,43.8681,43.8872,43.8489,43.8808,12400.0
2011-10-14 14:25:00,68.81,68.84,68.77,68.79,20100.0,43.8872,43.9063,43.8617,43.8744,20100.0
2011-10-14 14:30:00,68.79,68.79,68.67,68.67,18000.0,43.8744,43.8744,43.7979,43.7979,18000.0
2011-10-14 14:35:00,68.66,68.77,68.66,68.72,16900.0,43.7915,43.8617,43.7915,43.8298,16900.0
2011-10-14 14:40:00,68.71,68.74,68.69,68.71,10100.0,43.8234,43.8426,43.8107,43.8234,10100.0
2011-10-14 14:45:00,68.71,68.73,68.68,68.71,7900.0,43.8234,43.8362,43.8043,43.8234,7900.0
2011-10-14 14:50:00,68.71,68.78,68.7,68.74,16500.0,43.8234,43.8681,43.817,43.8426,16500.0
2011-10-14 14:55:00,68.74,68.86,68.71,68.86,39800.0,43.8426,43.9191,43.8234,43.9191,39800.0
2011-10-14 15:00:00,68.86,68.86,68.77,68.79,28100.0,43.9191,43.9191,43.8617,43.8744,28100.0
2011-10-14 15:05:00,68.79,68.84,68.75,68.76,44000.0,43.8744,43.9063,43.8489,43.8553,44000.0
2011-10-14 15:10:00,68.76,68.78,68.69,68.72,33600.0,43.8553,43.8681,43.8107,43.8298,33600.0
2011-10-14 15:15:00,68.72,68.8,68.71,68.8,37100.0,43.8298,43.8808,43.8234,43.8808,37100.0
2011-10-14 15:20:00,68.8,68.88,68.8,68.84,39500.0,43.8808,43.9318,43.8808,43.9063,39500.0
2011-10-14 15:25:00,68.85,68.89,68.83,68.86,21000.0,43.9127,43.9382,43.9,43.9191,21000.0
2011-10-14 15:30:00,68.86,69.1,68.85,69.1,140900.0,43.9191,44.0722,43.9127,44.0722,140900.0
2011-10-14 15:35:00,69.09,69.09,68.91,68.91,92700.0,44.0658,44.0658,43.951,43.951,92700.0
2011-10-14 15:40:00,68.91,68.95,68.84,68.86,82500.0,43.951,43.9765,43.9063,43.9191,82500.0
2011-10-14 15:45:00,68.86,68.91,68.66,68.78,102600.0,43.9191,43.951,43.7915,43.8681,102600.0
2011-10-14 15:50:00,68.79,68.84,68.69,68.83,123400.0,43.8744,43.9063,43.8107,43.9,123400.0
2011-10-14 15:55:00,68.84,69.0,68.79,68.99,386700.0,43.9063,44.0084,43.8744,44.002,386700.0
2011-10-17 09:30:00,68.54,69.2,67.99,68.71,85200.0,43.715,44.1359,43.3642,43.8234,85200.0
2011-10-17 09:35:00,68.71,68.9,68.56,68.6,62700.0,43.8234,43.9446,43.7278,43.7533,62700.0
2011-10-17 09:40:00,68.6,68.87,68.56,68.87,32100.0,43.7533,43.9255,43.7278,43.9255,32100.0
2011-10-17 09:45:00,68.86,68.86,68.6,68.64,35800.0,43.9191,43.9191,43.7533,43.7788,35800.0
2011-10-17 09:50:00,68.65,68.76,68.57,68.59,52200.0,43.7852,43.8553,43.7341,43.7469,52200.0
2011-10-17 09:55:00,68.58,68.69,68.57,68.65,50900.0,43.7405,43.8107,43.7341,43.7852,50900.0
2011-10-17 10:00:00,68.67,68.67,68.55,68.56,66700.0,43.7979,43.7979,43.7214,43.7278,66700.0
2011-10-17 10:05:00,68.56,68.57,68.33,68.42,80000.0,43.7278,43.7341,43.5811,43.6385,80000.0
2011-10-17 10:10:00,68.43,68.44,68.34,68.41,24900.0,43.6448,43.6512,43.5874,43.6321,24900.0
2011-10-17 10:15:00,68.41,68.48,68.36,68.42,44700.0,43.6321,43.6767,43.6002,43.6385,44700.0
2011-10-17 10:20:00,68.44,68.45,68.26,68.29,34700.0,43.6512,43.6576,43.5364,43.5555,34700.0
2011-10-17 10:25:00,68.3,68.34,68.26,68.26,22600.0,43.5619,43.5874,43.5364,43.5364,22600.0
2011-10-17 10:30:00,68.27,68.36,68.24,68.3,37500.0,43.5428,43.6002,43.5237,43.5619,37500.0
2011-10-17 10:35:00,68.28,68.35,68.26,68.32,42900.0,43.5492,43.5938,43.5364,43.5747,42900.0
2011-10-17 10:40:00,68.32,68.32,68.13,68.15,48800.0,43.5747,43.5747,43.4535,43.4663,48800.0
2011-10-17 10:45:00,68.15,68.26,68.14,68.19,36600.0,43.4663,43.5364,43.4599,43.4918,36600.0
2011-10-17 10:50:00,68.2,68.33,68.17,68.33,25900.0,43.4981,43.5811,43.479,43.5811,25900.0
2011-10-17 10:55:00,68.32,68.48,68.31,68.42,34800.0,43.5747,43.6767,43.5683,43.6385,34800.0
2011-10-17 11:00:00,68.42,68.42,68.27,68.3,41200.0,43.6385,43.6385,43.5428,43.5619,41200.0
2011-10-17 11:05:00,68.31,68.43,68.31,68.37,34000.0,43.5683,43.6448,43.5683,43.6066,34000.0
2011-10-17 11:10:00,68.37,68.38,68.25,68.38,29300.0,43.6066,43.6129,43.53,43.6129,29300.0
2011-10-17 11:15:00,68.37,68.38,68.28,68.29,12400.0,43.6066,43.6129,43.5492,43.5555,12400.0
2011-10-17 11:20:00,68.3,68.4,68.28,68.39,27600.0,43.5619,43.6257,43.5492,43.6193,27600.0
2011-10-17 11:25:00,68.39,68.42,68.31,68.33,14900.0,43.6193,43.6385,43.5683,43.5811,14900.0
2011-10-17 11:30:00,68.32,68.32,68.24,68.25,19400.0,43.5747,43.5747,43.5237,43.53,19400.0
2011-10-17 11:35:00,68.24,68.26,68.22,68.26,11400.0,43.5237,43.5364,43.5109,43.5364,11400.0
2011-10-17 11:40:00,68.25,68.27,68.22,68.27,21900.0,43.53,43.5428,43.5109,43.5428,21900.0
2011-10-17 11:45:00,68.27,68.29,68.25,68.26,27300.0,43.5428,43.5555,43.53,43.5364,27300.0
2011-10-17 11:50:00,68.26,68.34,68.25,68.31,21200.0,43.5364,43.5874,43.53,43.5683,21200.0
2011-10-17 11:55:00,68.31,68.38,68.23,68.28,42600.0,43.5683,43.6129,43.5173,43.5492,42600.0
2011-10-17 12:00:00,68.26,68.32,68.25,68.29,15200.0,43.5364,43.5747,43.53,43.5555,15200.0
2011-10-17 12:05:00,68.29,68.33,68.27,68.27,10600.0,43.5555,43.5811,43.5428,43.5428,10600.0
2011-10-17 12:10:00,68.27,68.28,68.2,68.2,20900.0,43.5428,43.5492,43.4981,43.4981,20900.0
2011-10-17 12:15:00,68.2,68.31,68.2,68.31,9600.0,43.4981,43.5683,43.4981,43.5683,9600.0
2011-10-17 12:20:00,68.31,68.31,68.2,68.25,16400.0,43.5683,43.5683,43.4981,43.53,16400.0
2011-10-17 12:25:00,68.26,68.29,68.25,68.25,7700.0,43.5364,43.5555,43.53,43.53,7700.0
2011-10-17 12:30:00,68.25,68.27,68.19,68.25,18100.0,43.53,43.5428,43.4918,43.53,18100.0
2011-10-17 12:35:00,68.25,68.29,68.22,68.27,13500.0,43.53,43.5555,43.5109,43.5428,13500.0
2011-10-17 12:40:00,68.27,68.32,68.26,68.32,8800.0,43.5428,43.5747,43.5364,43.5747,8800.0
2011-10-17 12:45:00,68.32,68.32,68.18,68.2,50500.0,43.5747,43.5747,43.4854,43.4981,50500.0
2011-10-17 12:50:00,68.22,68.27,68.15,68.15,30400.0,43.5109,43.5428,43.4663,43.4663,30400.0
2011-10-17 12:55:00,68.16,68.17,68.09,68.11,54000.0,43.4726,43.479,43.428,43.4407,54000.0
2011-10-17 13:00:00,68.08,68.08,67.96,67.99,62400.0,43.4216,43.4216,43.3451,43.3642,62400.0
2011-10-17 13:05:00,68.0,68.12,67.98,68.09,23100.0,43.3706,43.4471,43.3578,43.428,23100.0
2011-10-17 13:10:00,68.08,68.18,68.08,68.15,29800.0,43.4216,43.4854,43.4216,43.4663,29800.0
2011-10-17 13:15:00,68.15,68.16,68.03,68.15,22100.0,43.4663,43.4726,43.3897,43.4663,22100.0
2011-10-17 13:20:00,68.15,68.18,68.13,68.15,12100.0,43.4663,43.4854,43.4535,43.4663,12100.0
2011-10-17 13:25:00,68.15,68.16,68.03,68.05,24600.0,43.4663,43.4726,43.3897,43.4025,24600.0
2011-10-17 13:30:00,68.05,68.06,67.96,68.02,18500.0,43.4025,43.4088,43.3451,43.3833,18500.0
2011-10-17 13:35:00,68.0,68.0,67.82,67.83,38900.0,43.3706,43.3706,43.2558,43.2622,38900.0
2011-10-17 13:40:00,67.84,67.99,67.83,67.98,52800.0,43.2685,43.3642,43.2622,43.3578,52800.0
2011-10-17 13:45:00,67.98,68.01,67.94,67.94,20200.0,43.3578,43.377,43.3323,43.3323,20200.0
2011-10-17 13:50:00,67.96,68.04,67.95,67.96,20200.0,43.3451,43.3961,43.3387,43.3451,20200.0
2011-10-17 13:55:00,67.96,68.06,67.96,68.05,17500.0,43.3451,43.4088,43.3451,43.4025,17500.0
2011-10-17 14:00:00,68.04,68.11,68.01,68.02,36600.0,43.3961,43.4407,43.377,43.3833,36600.0
2011-10-17 14:05:00,68.02,68.03,67.9,67.93,35300.0,43.3833,43.3897,43.3068,43.3259,35300.0
2011-10-17 14:10:00,67.92,68.05,67.92,68.04,17600.0,43.3196,43.4025,43.3196,43.3961,17600.0
2011-10-17 14:15:00,68.04,68.04,67.96,68.04,20700.0,43.3961,43.3961,43.3451,43.3961,20700.0
2011-10-17 14:20:00,68.04,68.05,67.96,67.97,21500.0,43.3961,43.4025,43.3451,43.3514,21500.0
2011-10-17 14:25:00,67.96,68.04,67.96,68.04,16900.0,43.3451,43.3961,43.3451,43.3961,16900.0
2011-10-17 14:30:00,68.03,68.05,67.88,67.91,32700.0,43.3897,43.4025,43.294,43.3132,32700.0
2011-10-17 14:35:00,67.9,67.94,67.79,67.88,34400.0,43.3068,43.3323,43.2366,43.294,34400.0
2011-10-17 14:40:00,67.89,68.0,67.88,67.94,28400.0,43.3004,43.3706,43.294,43.3323,28400.0
2011-10-17 14:45:00,67.96,67.96,67.89,67.96,23900.0,43.3451,43.3451,43.3004,43.3451,23900.0
2011-10-17 14:50:00,67.96,67.99,67.88,67.99,26600.0,43.3451,43.3642,43.294,43.3642,26600.0
2011-10-17 14:55:00,67.98,68.14,67.96,68.14,38300.0,43.3578,43.4599,43.3451,43.4599,38300.0
2011-10-17 15:00:00,68.14,68.22,68.13,68.2,53000.0,43.4599,43.5109,43.4535,43.4981,53000.0
2011-10-17 15:05:00,68.21,68.21,68.05,68.06,34900.0,43.5045,43.5045,43.4025,43.4088,34900.0
2011-10-17 15:10:00,68.06,68.23,68.06,68.09,31400.0,43.4088,43.5173,43.4088,43.428,31400.0
2011-10-17 15:15:00,68.08,68.15,68.06,68.08,37600.0,43.4216,43.4663,43.4088,43.4216,37600.0
2011-10-17 15:20:00,68.08,68.11,68.0,68.03,52300.0,43.4216,43.4407,43.3706,43.3897,52300.0
2011-10-17 15:25:00,68.03,68.12,68.0,68.12,94100.0,43.3897,43.4471,43.3706,43.4471,94100.0
2011-10-17 15:30:00,68.11,68.18,67.95,67.98,60400.0,43.4407,43.4854,43.3387,43.3578,60400.0
2011-10-17 15:35:00,67.98,68.05,67.88,67.92,112500.0,43.3578,43.4025,43.294,43.3196,112500.0
2011-10-17 15:40:00,67.93,68.16,67.93,68.14,181200.0,43.3259,43.4726,43.3259,43.4599,181200.0
2011-10-17 15:45:00,68.14,68.17,67.94,68.08,203900.0,43.4599,43.479,43.3323,43.4216,203900.0
2011-10-17 15:50:00,68.08,68.12,67.91,67.96,138100.0,43.4216,43.4471,43.3132,43.3451,138100.0
2011-10-17 15:55:00,67.96,68.03,67.89,68.03,357500.0,43.3451,43.3897,43.3004,43.3897,357500.0
2011-10-18 09:30:00,67.96,68.1,67.77,67.78,61000.0,43.3451,43.4344,43.2239,43.2303,61000.0
2011-10-18 09:35:00,67.84,68.22,67.8,68.17,33900.0,43.2685,43.5109,43.243,43.479,33900.0
2011-10-18 09:40:00,68.17,68.24,67.95,68.0,32400.0,43.479,43.5237,43.3387,43.3706,32400.0
2011-10-18 09:45:00,67.99,68.0,67.8,67.8,38600.0,43.3642,43.3706,43.243,43.243,38600.0
2011-10-18 09:50:00,67.79,67.82,67.7,67.79,30700.0,43.2366,43.2558,43.1792,43.2366,30700.0
2011-10-18 09:55:00,67.78,67.88,67.66,67.84,46700.0,43.2303,43.294,43.1537,43.2685,46700.0
2011-10-18 10:00:00,67.85,67.88,67.61,67.61,36600.0,43.2749,43.294,43.1218,43.1218,36600.0
2011-10-18 10:05:00,67.61,67.93,67.61,67.91,41300.0,43.1218,43.3259,43.1218,43.3132,41300.0
2011-10-18 10:10:00,67.91,68.07,67.9,67.94,30200.0,43.3132,43.4152,43.3068,43.3323,30200.0
2011-10-18 10:15:00,67.93,67.93,67.66,67.67,30200.0,43.3259,43.3259,43.1537,43.1601,30200.0
2011-10-18 10:20:00,67.66,67.96,67.65,67.92,34700.0,43.1537,43.3451,43.1474,43.3196,34700.0
2011-10-18 10:25:00,67.92,68.14,67.88,68.14,45700.0,43.3196,43.4599,43.294,43.4599,45700.0
2011-10-18 10:30:00,68.13,68.16,68.1,68.15,27100.0,43.4535,43.4726,43.4344,43.4663,27100.0
2011-10-18 10:35:00,68.14,68.22,68.06,68.08,15200.0,43.4599,43.5109,43.4088,43.4216,15200.0
2011-10-18 10:40:00,68.09,68.28,68.09,68.2,26900.0,43.428,43.5492,43.428,43.4981,26900.0
2011-10-18 10:45:00,68.22,68.32,68.22,68.29,24300.0,43.5109,43.5747,43.5109,43.5555,24300.0
2011-10-18 10:50:00,68.29,68.39,68.26,68.26,29000.0,43.5555,43.6193,43.5364,43.5364,29000.0
2011-10-18 10:55:00,68.25,68.31,68.22,68.22,26800.0,43.53,43.5683,43.5109,43.5109,26800.0
2011-10-18 11:00:00,68.21,68.26,68.15,68.23,35000.0,43.5045,43.5364,43.4663,43.5173,35000.0
2011-10-18 11:05:00,68.23,68.31,68.2,68.31,15600.0,43.5173,43.5683,43.4981,43.5683,15600.0
2011-10-18 11:10:00,68.31,68.34,68.19,68.23,25300.0,43.5683,43.5874,43.4918,43.5173,25300.0
2011-10-18 11:15:00,68.21,68.24,68.15,68.24,19000.0,43.5045,43.5237,43.4663,43.5237,19000.0
2011-10-18 11:20:00,68.23,68.28,68.15,68.18,17100.0,43.5173,43.5492,43.4663,43.4854,17100.0
2011-10-18 11:25:00,68.18,68.21,68.03,68.12,34000.0,43.4854,43.5045,43.3897,43.4471,34000.0
2011-10-18 11:30:00,68.12,68.2,68.12,68.19,22800.0,43.4471,43.4981,43.4471,43.4918,22800.0
2011-10-18 11:35:00,68.19,68.52,68.19,68.5,41200.0,43.4918,43.7022,43.4918,43.6895,41200.0
2011-10-18 11:40:00,68.49,68.69,68.49,68.65,43100.0,43.6831,43.8107,43.6831,43.7852,43100.0
2011-10-18 11:45:00,68.66,68.7,68.61,68.7,31600.0,43.7915,43.817,43.7596,43.817,31600.0
2011-10-18 11:50:00,68.71,68.8,68.69,68.73,50000.0,43.8234,43.8808,43.8107,43.8362,50000.0
2011-10-18 11:55:00,68.74,68.83,68.7,68.73,18200.0,43.8426,43.9,43.817,43.8362,18200.0
2011-10-18 12:00:00,68.72,68.74,68.6,68.67,17500.0,43.8298,43.8426,43.7533,43.7979,17500.0
2011-10-18 12:05:00,68.66,68.67,68.63,68.65,12000.0,43.7915,43.7979,43.7724,43.7852,12000.0
2011-10-18 12:10:00,68.65,68.67,68.59,68.59,13200.0,43.7852,43.7979,43.7469,43.7469,13200.0
2011-10-18 12:15:00,68.6,68.6,68.49,68.5,8700.0,43.7533,43.7533,43.6831,43.6895,8700.0
2011-10-18 12:20:00,68.52,68.6,68.5,68.59,7800.0,43.7022,43.7533,43.6895,43.7469,7800.0
2011-10-18 12:25:00,68.57,68.59,68.52,68.59,6500.0,43.7341,43.7469,43.7022,43.7469,6500.0
2011-10-18 12:30:00,68.58,68.63,68.53,68.54,8000.0,43.7405,43.7724,43.7086,43.715,8000.0
2011-10-18 12:35:00,68.54,68.72,68.54,68.72,15700.0,43.715,43.8298,43.715,43.8298,15700.0
2011-10-18 12:40:00,68.71,68.8,68.7,68.78,29300.0,43.8234,43.8808,43.817,43.8681,29300.0
2011-10-18 12:45:00,68.76,68.78,68.72,68.75,18000.0,43.8553,43.8681,43.8298,43.8489,18000.0
2011-10-18 12:50:00,68.74,68.74,68.66,68.68,7300.0,43.8426,43.8426,43.7915,43.8043,7300.0
2011-10-18 12:55:00,68.69,68.72,68.68,68.69,5600.0,43.8107,43.8298,43.8043,43.8107,5600.0
2011-10-18 13:00:00,68.69,68.78,68.69,68.72,12900.0,43.8107,43.8681,43.8107,43.8298,12900.0
2011-10-18 13:05:00,68.7,68.7,68.66,68.68,10500.0,43.817,43.817,43.7915,43.8043,10500.0
2011-10-18 13:10:00,68.67,68.67,68.56,68.56,5900.0,43.7979,43.7979,43.7278,43.7278,5900.0
2011-10-18 13:15:00,68.56,68.59,68.5,68.52,10100.0,43.7278,43.7469,43.6895,43.7022,10100.0
2011-10-18 13:20:00,68.51,68.51,68.46,68.47,12100.0,43.6959,43.6959,43.664,43.6703,12100.0
2011-10-18 13:25:00,68.48,68.57,68.44,68.56,15600.0,43.6767,43.7341,43.6512,43.7278,15600.0
2011-10-18 13:30:00,68.56,68.56,68.52,68.55,31900.0,43.7278,43.7278,43.7022,43.7214,31900.0
2011-10-18 13:35:00,68.55,68.62,68.54,68.61,18000.0,43.7214,43.766,43.715,43.7596,18000.0
2011-10-18 13:40:00,68.6,68.62,68.55,68.59,11900.0,43.7533,43.766,43.7214,43.7469,11900.0
2011-10-18 13:45:00,68.58,68.65,68.53,68.65,19200.0,43.7405,43.7852,43.7086,43.7852,19200.0
2011-10-18 13:50:00,68.65,68.79,68.65,68.72,17300.0,43.7852,43.8744,43.7852,43.8298,17300.0
2011-10-18 13:55:00,68.71,68.75,68.66,68.74,16200.0,43.8234,43.8489,43.7915,43.8426,16200.0
2011-10-18 14:00:00,68.74,68.78,68.73,68.75,18200.0,43.8426,43.8681,43.8362,43.8489,18200.0
2011-10-18 14:05:00,68.75,68.8,68.74,68.77,15400.0,43.8489,43.8808,43.8426,43.8617,15400.0
2011-10-18 14:10:00,68.76,68.85,68.75,68.84,26300.0,43.8553,43.9127,43.8489,43.9063,26300.0
2011-10-18 14:15:00,68.85,68.89,68.77,68.8,40400.0,43.9127,43.9382,43.8617,43.8808,40400.0
2011-10-18 14:20:00,68.8,68.84,68.74,68.81,16800.0,43.8808,43.9063,43.8426,43.8872,16800.0
2011-10-18 14:25:00,68.8,68.89,68.8,68.86,26100.0,43.8808,43.9382,43.8808,43.9191,26100.0
2011-10-18 14:30:00,68.86,68.91,68.86,68.91,15000.0,43.9191,43.951,43.9191,43.951,15000.0
2011-10-18 14:35:00,68.89,68.9,68.77,68.78,37000.0,43.9382,43.9446,43.8617,43.8681,37000.0
2011-10-18 14:40:00,68.78,68.86,68.78,68.81,67500.0,43.8681,43.9191,43.8681,43.8872,67500.0
2011-10-18 14:45:00,68.8,68.89,68.79,68.86,38700.0,43.8808,43.9382,43.8744,43.9191,38700.0
2011-10-18 14:50:00,68.86,68.91,68.83,68.86,56700.0,43.9191,43.951,43.9,43.9191,56700.0
2011-10-18 14:55:00,68.86,68.91,68.81,68.87,57300.0,43.9191,43.951,43.8872,43.9255,57300.0
2011-10-18 15:00:00,68.88,69.32,68.87,69.31,104500.0,43.9318,44.2125,43.9255,44.2061,104500.0
2011-10-18 15:05:00,69.3,69.53,69.28,69.43,102900.0,44.1997,44.3464,44.187,44.2826,102900.0
2011-10-18 15:10:00,69.44,69.93,69.43,69.67,225300.0,44.289,44.6015,44.2826,44.4357,225300.0
2011-10-18 15:15:00,69.68,69.78,69.38,69.41,156400.0,44.4421,44.5059,44.2507,44.2699,156400.0
2011-10-18 15:20:00,69.42,69.57,69.29,69.35,81600.0,44.2763,44.3719,44.1933,44.2316,81600.0
2011-10-18 15:25:00,69.35,69.45,69.2,69.22,114500.0,44.2316,44.2954,44.1359,44.1487,114500.0
2011-10-18 15:30:00,69.22,69.29,69.07,69.13,101900.0,44.1487,44.1933,44.053,44.0913,101900.0
2011-10-18 15:35:00,69.12,69.41,69.11,69.18,147500.0,44.0849,44.2699,44.0785,44.1232,147500.0
2011-10-18 15:40:00,69.17,69.32,69.1,69.29,167900.0,44.1168,44.2125,44.0722,44.1933,167900.0
2011-10-18 15:45:00,69.3,69.39,69.25,69.36,140600.0,44.1997,44.2571,44.1678,44.238,140600.0
2011-10-18 15:50:00,69.36,69.55,69.34,69.52,244400.0,44.238,44.3592,44.2252,44.34,244400.0
2011-10-18 15:55:00,69.52,69.52,69.08,69.26,620600.0,44.34,44.34,44.0594,44.1742,620600.0
2011-10-19 09:30:00,69.3,69.69,69.26,69.67,35500.0,44.1997,44.4485,44.1742,44.4357,35500.0
2011-10-19 09:35:00,69.65,69.71,69.53,69.56,35700.0,44.423,44.4612,44.3464,44.3656,35700.0
2011-10-19 09:40:00,69.55,69.61,69.27,69.29,39000.0,44.3592,44.3974,44.1806,44.1933,39000.0
2011-10-19 09:45:00,69.3,69.41,69.13,69.2,52300.0,44.1997,44.2699,44.0913,44.1359,52300.0
2011-10-19 09:50:00,69.21,69.25,69.0,69.0,29800.0,44.1423,44.1678,44.0084,44.0084,29800.0
2011-10-19 09:55:00,69.01,69.08,68.95,69.07,73400.0,44.0148,44.0594,43.9765,44.053,73400.0
2011-10-19 10:00:00,69.07,69.13,68.94,69.07,63600.0,44.053,44.0913,43.9701,44.053,63600.0
2011-10-19 10:05:00,69.08,69.15,69.0,69.09,26800.0,44.0594,44.1041,44.0084,44.0658,26800.0
2011-10-19 10:10:00,69.11,69.31,69.11,69.26,56000.0,44.0785,44.2061,44.0785,44.1742,56000.0
2011-10-19 10:15:00,69.26,69.37,69.14,69.36,32300.0,44.1742,44.2444,44.0977,44.238,32300.0
2011-10-19 10:20:00,69.36,69.42,69.24,69.39,29800.0,44.238,44.2763,44.1615,44.2571,29800.0
2011-10-19 10:25:00,69.4,69.49,69.39,69.46,24700.0,44.2635,44.3209,44.2571,44.3018,24700.0
2011-10-19 10:30:00,69.46,69.46,69.33,69.39,20200.0,44.3018,44.3018,44.2189,44.2571,20200.0
2011-10-19 10:35:00,69.4,69.44,69.36,69.42,24400.0,44.2635,44.289,44.238,44.2763,24400.0
2011-10-19 10:40:00,69.44,69.48,69.29,69.29,27100.0,44.289,44.3145,44.1933,44.1933,27100.0
2011-10-19 10:45:00,69.3,69.37,69.22,69.29,28500.0,44.1997,44.2444,44.1487,44.1933,28500.0
2011-10-19 10:50:00,69.3,69.34,69.17,69.32,19600.0,44.1997,44.2252,44.1168,44.2125,19600.0
2011-10-19 10:55:00,69.32,69.32,69.2,69.2,20400.0,44.2125,44.2125,44.1359,44.1359,20400.0
2011-10-19 11:00:00,69.19,69.2,69.08,69.08,27000.0,44.1296,44.1359,44.0594,44.0594,27000.0
2011-10-19 11:05:00,69.08,69.12,69.04,69.09,31500.0,44.0594,44.0849,44.0339,44.0658,31500.0
2011-10-19 11:10:00,69.08,69.14,69.03,69.06,18300.0,44.0594,44.0977,44.0275,44.0467,18300.0
2011-10-19 11:15:00,69.06,69.14,68.93,68.93,46600.0,44.0467,44.0977,43.9637,43.9637,46600.0
2011-10-19 11:20:00,68.93,69.1,68.92,69.09,17400.0,43.9637,44.0722,43.9574,44.0658,17400.0
2011-10-19 11:25:00,69.09,69.11,69.06,69.06,24100.0,44.0658,44.0785,44.0467,44.0467,24100.0
2011-10-19 11:30:00,69.07,69.21,69.06,69.18,36700.0,44.053,44.1423,44.0467,44.1232,36700.0
2011-10-19 11:35:00,69.17,69.21,69.14,69.18,10700.0,44.1168,44.1423,44.0977,44.1232,10700.0
2011-10-19 11:40:00,69.16,69.19,69.13,69.16,12500.0,44.1104,44.1296,44.0913,44.1104,12500.0
2011-10-19 11:45:00,69.16,69.16,69.0,69.02,16700.0,44.1104,44.1104,44.0084,44.0211,16700.0
2011-10-19 11:50:00,69.02,69.06,68.99,69.0,10300.0,44.0211,44.0467,44.002,44.0084,10300.0
2011-10-19 11:55:00,68.98,68.98,68.88,68.9,16900.0,43.9956,43.9956,43.9318,43.9446,16900.0
2011-10-19 12:00:00,68.92,68.96,68.87,68.88,45900.0,43.9574,43.9829,43.9255,43.9318,45900.0
2011-10-19 12:05:00,68.88,68.9,68.83,68.83,53900.0,43.9318,43.9446,43.9,43.9,53900.0
2011-10-19 12:10:00,68.82,68.82,68.72,68.8,34300.0,43.8936,43.8936,43.8298,43.8808,34300.0
2011-10-19 12:15:00,68.81,68.86,68.78,68.85,38000.0,43.8872,43.9191,43.8681,43.9127,38000.0
2011-10-19 12:20:00,68.85,68.94,68.81,68.92,46900.0,43.9127,43.9701,43.8872,43.9574,46900.0
2011-10-19 12:25:00,68.93,68.93,68.87,68.88,47800.0,43.9637,43.9637,43.9255,43.9318,47800.0
2011-10-19 12:30:00,68.88,68.9,68.85,68.86,19800.0,43.9318,43.9446,43.9127,43.9191,19800.0
2011-10-19 12:35:00,68.86,69.0,68.86,68.98,23600.0,43.9191,44.0084,43.9191,43.9956,23600.0
2011-10-19 12:40:00,68.96,69.07,68.94,69.03,20800.0,43.9829,44.053,43.9701,44.0275,20800.0
2011-10-19 12:45:00,69.04,69.1,69.0,69.05,18600.0,44.0339,44.0722,44.0084,44.0403,18600.0
2011-10-19 12:50:00,69.05,69.11,69.01,69.06,17700.0,44.0403,44.0785,44.0148,44.0467,17700.0
2011-10-19 12:55:00,69.05,69.06,68.99,68.99,15300.0,44.0403,44.0467,44.002,44.002,15300.0
2011-10-19 13:00:00,68.99,69.12,68.99,69.12,19900.0,44.002,44.0849,44.002,44.0849,19900.0
2011-10-19 13:05:00,69.12,69.12,69.05,69.11,24300.0,44.0849,44.0849,44.0403,44.0785,24300.0
2011-10-19 13:10:00,69.1,69.15,69.09,69.15,9500.0,44.0722,44.1041,44.0658,44.1041,9500.0
2011-10-19 13:15:00,69.16,69.19,69.08,69.09,28100.0,44.1104,44.1296,44.0594,44.0658,28100.0
2011-10-19 13:20:00,69.09,69.15,69.08,69.14,17600.0,44.0658,44.1041,44.0594,44.0977,17600.0
2011-10-19 13:25:00,69.12,69.2,69.1,69.11,12100.0,44.0849,44.1359,44.0722,44.0785,12100.0
2011-10-19 13:30:00,69.09,69.1,69.01,69.03,15200.0,44.0658,44.0722,44.0148,44.0275,15200.0
2011-10-19 13:35:00,69.04,69.06,68.97,68.97,20000.0,44.0339,44.0467,43.9892,43.9892,20000.0
2011-10-19 13:40:00,68.96,69.03,68.92,68.93,16800.0,43.9829,44.0275,43.9574,43.9637,16800.0
2011-10-19 13:45:00,68.94,68.94,68.88,68.93,20800.0,43.9701,43.9701,43.9318,43.9637,20800.0
2011-10-19 13:50:00,68.91,69.04,68.89,69.0,10400.0,43.951,44.0339,43.9382,44.0084,10400.0
2011-10-19 13:55:00,68.99,69.04,68.94,69.0,11000.0,44.002,44.0339,43.9701,44.0084,11000.0
2011-10-19 14:00:00,69.01,69.06,68.97,68.98,36200.0,44.0148,44.0467,43.9892,43.9956,36200.0
2011-10-19 14:05:00,68.97,68.98,68.71,68.71,110700.0,43.9892,43.9956,43.8234,43.8234,110700.0
2011-10-19 14:10:00,68.7,68.78,68.63,68.63,55100.0,43.817,43.8681,43.7724,43.7724,55100.0
2011-10-19 14:15:00,68.64,68.79,68.62,68.69,43300.0,43.7788,43.8744,43.766,43.8107,43300.0
2011-10-19 14:20:00,68.69,68.78,68.62,68.66,36700.0,43.8107,43.8681,43.766,43.7915,36700.0
2011-10-19 14:25:00,68.67,68.68,68.59,68.59,32200.0,43.7979,43.8043,43.7469,43.7469,32200.0
2011-10-19 14:30:00,68.59,68.67,68.51,68.66,24000.0,43.7469,43.7979,43.6959,43.7915,24000.0
2011-10-19 14:35:00,68.65,68.73,68.63,68.69,29800.0,43.7852,43.8362,43.7724,43.8107,29800.0
2011-10-19 14:40:00,68.69,68.74,68.64,68.71,52200.0,43.8107,43.8426,43.7788,43.8234,52200.0
2011-10-19 14:45:00,68.72,69.01,68.7,68.92,70200.0,43.8298,44.0148,43.817,43.9574,70200.0
2011-10-19 14:50:00,68.9,68.92,68.8,68.8,32500.0,43.9446,43.9574,43.8808,43.8808,32500.0
2011-10-19 14:55:00,68.79,68.79,68.7,68.77,24500.0,43.8744,43.8744,43.817,43.8617,24500.0
2011-10-19 15:00:00,68.77,68.81,68.69,68.7,94400.0,43.8617,43.8872,43.8107,43.817,94400.0
2011-10-19 15:05:00,68.69,68.81,68.61,68.76,49800.0,43.8107,43.8872,43.7596,43.8553,49800.0
2011-10-19 15:10:00,68.76,68.79,68.6,68.7,61300.0,43.8553,43.8744,43.7533,43.817,61300.0
2011-10-19 15:15:00,68.69,68.86,68.69,68.81,35200.0,43.8107,43.9191,43.8107,43.8872,35200.0
2011-10-19 15:20:00,68.81,68.87,68.7,68.79,33700.0,43.8872,43.9255,43.817,43.8744,33700.0
2011-10-19 15:25:00,68.79,68.83,68.64,68.66,46500.0,43.8744,43.9,43.7788,43.7915,46500.0
2011-10-19 15:30:00,68.65,68.88,68.61,68.85,63500.0,43.7852,43.9318,43.7596,43.9127,63500.0
2011-10-19 15:35:00,68.84,68.85,68.62,68.67,61800.0,43.9063,43.9127,43.766,43.7979,61800.0
2011-10-19 15:40:00,68.65,68.9,68.53,68.82,143400.0,43.7852,43.9446,43.7086,43.8936,143400.0
2011-10-19 15:45:00,68.81,68.98,68.7,68.96,109700.0,43.8872,43.9956,43.817,43.9829,109700.0
2011-10-19 15:50:00,68.96,68.96,68.74,68.85,159800.0,43.9829,43.9829,43.8426,43.9127,159800.0
2011-10-19 15:55:00,68.86,68.86,68.72,68.81,200800.0,43.9191,43.9191,43.8298,43.8872,200800.0
2011-10-20 09:30:00,68.96,69.22,68.89,68.92,45700.0,43.9829,44.1487,43.9382,43.9574,45700.0
2011-10-20 09:35:00,68.92,69.14,68.86,69.13,42100.0,43.9574,44.0977,43.9191,44.0913,42100.0
2011-10-20 09:40:00,69.1,69.26,68.95,69.26,35800.0,44.0722,44.1742,43.9765,44.1742,35800.0
2011-10-20 09:45:00,69.25,69.37,69.12,69.33,74700.0,44.1678,44.2444,44.0849,44.2189,74700.0
2011-10-20 09:50:00,69.33,69.35,69.17,69.25,59500.0,44.2189,44.2316,44.1168,44.1678,59500.0
2011-10-20 09:55:00,69.26,69.28,69.15,69.18,33700.0,44.1742,44.187,44.1041,44.1232,33700.0
2011-10-20 10:00:00,69.21,69.73,69.19,69.72,120300.0,44.1423,44.474,44.1296,44.4676,120300.0
2011-10-20 10:05:00,69.73,69.73,69.53,69.65,53200.0,44.474,44.474,44.3464,44.423,53200.0
2011-10-20 10:10:00,69.63,69.76,69.63,69.69,48900.0,44.4102,44.4931,44.4102,44.4485,48900.0
2011-10-20 10:15:00,69.69,69.71,69.41,69.44,42800.0,44.4485,44.4612,44.2699,44.289,42800.0
2011-10-20 10:20:00,69.44,69.5,69.22,69.23,41200.0,44.289,44.3273,44.1487,44.1551,41200.0
2011-10-20 10:25:00,69.23,69.25,69.01,69.04,51800.0,44.1551,44.1678,44.0148,44.0339,51800.0
2011-10-20 10:30:00,69.06,69.1,68.92,69.01,31800.0,44.0467,44.0722,43.9574,44.0148,31800.0
2011-10-20 10:35:00,68.99,69.12,68.92,69.09,37700.0,44.002,44.0849,43.9574,44.0658,37700.0
2011-10-20 10:40:00,69.1,69.1,68.86,68.92,38400.0,44.0722,44.0722,43.9191,43.9574,38400.0
2011-10-20 10:45:00,68.94,68.95,68.85,68.87,23500.0,43.9701,43.9765,43.9127,43.9255,23500.0
2011-10-20 10:50:00,68.86,68.93,68.78,68.85,20600.0,43.9191,43.9637,43.8681,43.9127,20600.0
2011-10-20 10:55:00,68.85,68.86,68.54,68.54,34700.0,43.9127,43.9191,43.715,43.715,34700.0
2011-10-20 11:00:00,68.54,68.54,68.44,68.44,63300.0,43.715,43.715,43.6512,43.6512,63300.0
2011-10-20 11:05:00,68.44,68.61,68.42,68.59,31300.0,43.6512,43.7596,43.6385,43.7469,31300.0
2011-10-20 11:10:00,68.58,68.61,68.52,68.59,18400.0,43.7405,43.7596,43.7022,43.7469,18400.0
2011-10-20 11:15:00,68.6,68.6,68.47,68.5,38800.0,43.7533,43.7533,43.6703,43.6895,38800.0
2011-10-20 11:20:00,68.49,68.67,68.47,68.6,24800.0,43.6831,43.7979,43.6703,43.7533,24800.0
2011-10-20 11:25:00,68.6,68.67,68.51,68.65,21900.0,43.7533,43.7979,43.6959,43.7852,21900.0
2011-10-20 11:30:00,68.65,68.65,68.51,68.62,26900.0,43.7852,43.7852,43.6959,43.766,26900.0
2011-10-20 11:35:00,68.63,68.74,68.61,68.61,50900.0,43.7724,43.8426,43.7596,43.7596,50900.0
2011-10-20 11:40:00,68.61,68.7,68.54,68.6,22100.0,43.7596,43.817,43.715,43.7533,22100.0
2011-10-20 11:45:00,68.6,68.7,68.52,68.59,36500.0,43.7533,43.817,43.7022,43.7469,36500.0
2011-10-20 11:50:00,68.6,68.6,68.48,68.52,30400.0,43.7533,43.7533,43.6767,43.7022,30400.0
2011-10-20 11:55:00,68.52,68.53,68.28,68.32,94900.0,43.7022,43.7086,43.5492,43.5747,94900.0
2011-10-20 12:00:00,68.32,68.37,68.26,68.31,41200.0,43.5747,43.6066,43.5364,43.5683,41200.0
2011-10-20 12:05:00,68.3,68.35,68.21,68.26,45500.0,43.5619,43.5938,43.5045,43.5364,45500.0
2011-10-20 12:10:00,68.26,68.29,68.22,68.25,23200.0,43.5364,43.5555,43.5109,43.53,23200.0
2011-10-20 12:15:00,68.26,68.32,68.15,68.16,52600.0,43.5364,43.5747,43.4663,43.4726,52600.0
2011-10-20 12:20:00,68.17,68.36,68.17,68.32,23100.0,43.479,43.6002,43.479,43.5747,23100.0
2011-10-20 12:25:00,68.31,68.34,68.24,68.33,58000.0,43.5683,43.5874,43.5237,43.5811,58000.0
2011-10-20 12:30:00,68.34,68.45,68.29,68.41,50900.0,43.5874,43.6576,43.5555,43.6321,50900.0
2011-10-20 12:35:00,68.4,68.42,68.32,68.41,28000.0,43.6257,43.6385,43.5747,43.6321,28000.0
2011-10-20 12:40:00,68.41,68.44,68.33,68.35,20700.0,43.6321,43.6512,43.5811,43.5938,20700.0
2011-10-20 12:45:00,68.34,68.42,68.32,68.33,18900.0,43.5874,43.6385,43.5747,43.5811,18900.0
2011-10-20 12:50:00,68.33,68.4,68.32,68.39,18200.0,43.5811,43.6257,43.5747,43.6193,18200.0
2011-10-20 12:55:00,68.39,68.64,68.39,68.58,40600.0,43.6193,43.7788,43.6193,43.7405,40600.0
2011-10-20 13:00:00,68.57,68.65,68.54,68.57,28800.0,43.7341,43.7852,43.715,43.7341,28800.0
2011-10-20 13:05:00,68.58,68.72,68.57,68.63,38700.0,43.7405,43.8298,43.7341,43.7724,38700.0
2011-10-20 13:10:00,68.64,68.69,68.59,68.59,24400.0,43.7788,43.8107,43.7469,43.7469,24400.0
2011-10-20 13:15:00,68.58,68.86,68.56,68.82,29000.0,43.7405,43.9191,43.7278,43.8936,29000.0
2011-10-20 13:20:00,68.82,68.99,68.82,68.94,32000.0,43.8936,44.002,43.8936,43.9701,32000.0
2011-10-20 13:25:00,68.94,69.13,68.93,68.94,37900.0,43.9701,44.0913,43.9637,43.9701,37900.0
2011-10-20 13:30:00,68.94,69.01,68.87,68.87,32300.0,43.9701,44.0148,43.9255,43.9255,32300.0
2011-10-20 13:35:00,68.87,68.98,68.87,68.95,24400.0,43.9255,43.9956,43.9255,43.9765,24400.0
2011-10-20 13:40:00,68.96,68.99,68.88,68.92,24100.0,43.9829,44.002,43.9318,43.9574,24100.0
2011-10-20 13:45:00,68.92,69.19,68.92,69.07,54300.0,43.9574,44.1296,43.9574,44.053,54300.0
2011-10-20 13:50:00,69.07,69.3,69.07,69.16,43800.0,44.053,44.1997,44.053,44.1104,43800.0
2011-10-20 13:55:00,69.17,69.19,69.0,69.02,23000.0,44.1168,44.1296,44.0084,44.0211,23000.0
2011-10-20 14:00:00,69.03,69.13,68.85,68.91,67300.0,44.0275,44.0913,43.9127,43.951,67300.0
2011-10-20 14:05:00,68.9,68.9,68.79,68.8,18800.0,43.9446,43.9446,43.8744,43.8808,18800.0
2011-10-20 14:10:00,68.8,68.84,68.73,68.77,23700.0,43.8808,43.9063,43.8362,43.8617,23700.0
2011-10-20 14:15:00,68.76,68.87,68.74,68.82,16000.0,43.8553,43.9255,43.8426,43.8936,16000.0
2011-10-20 14:20:00,68.84,68.89,68.75,68.87,28700.0,43.9063,43.9382,43.8489,43.9255,28700.0
2011-10-20 14:25:00,68.88,68.9,68.82,68.86,11000.0,43.9318,43.9446,43.8936,43.9191,11000.0
2011-10-20 14:30:00,68.87,68.95,68.83,68.93,20100.0,43.9255,43.9765,43.9,43.9637,20100.0
2011-10-20 14:35:00,68.92,69.24,68.92,69.22,32400.0,43.9574,44.1615,43.9574,44.1487,32400.0
2011-10-20 14:40:00,69.21,69.27,69.14,69.15,30100.0,44.1423,44.1806,44.0977,44.1041,30100.0
2011-10-20 14:45:00,69.16,69.21,69.11,69.16,25000.0,44.1104,44.1423,44.0785,44.1104,25000.0
2011-10-20 14:50:00,69.18,69.35,69.18,69.31,34400.0,44.1232,44.2316,44.1232,44.2061,34400.0
2011-10-20 14:55:00,69.32,69.36,69.19,69.24,17600.0,44.2125,44.238,44.1296,44.1615,17600.0
2011-10-20 15:00:00,69.24,69.24,69.11,69.12,39300.0,44.1615,44.1615,44.0785,44.0849,39300.0
2011-10-20 15:05:00,69.1,69.17,69.06,69.14,26600.0,44.0722,44.1168,44.0467,44.0977,26600.0
2011-10-20 15:10:00,69.14,69.18,69.05,69.18,28900.0,44.0977,44.1232,44.0403,44.1232,28900.0
2011-10-20 15:15:00,69.17,69.18,69.08,69.18,24900.0,44.1168,44.1232,44.0594,44.1232,24900.0
2011-10-20 15:20:00,69.19,69.22,69.05,69.08,47600.0,44.1296,44.1487,44.0403,44.0594,47600.0
2011-10-20 15:25:00,69.08,69.1,68.94,69.0,62600.0,44.0594,44.0722,43.9701,44.0084,62600.0
2011-10-20 15:30:00,69.01,69.08,68.99,69.06,45800.0,44.0148,44.0594,44.002,44.0467,45800.0
2011-10-20 15:35:00,69.05,69.11,68.95,68.98,48600.0,44.0403,44.0785,43.9765,43.9956,48600.0
2011-10-20 15:40:00,68.99,69.15,68.98,69.1,67700.0,44.002,44.1041,43.9956,44.0722,67700.0
2011-10-20 15:45:00,69.1,69.27,69.09,69.26,89000.0,44.0722,44.1806,44.0658,44.1742,89000.0
2011-10-20 15:50:00,69.26,69.27,69.13,69.16,131400.0,44.1742,44.1806,44.0913,44.1104,131400.0
2011-10-20 15:55:00,69.16,69.21,69.11,69.18,190500.0,44.1104,44.1423,44.0785,44.1232,190500.0
2011-10-21 09:30:00,69.86,70.09,69.72,69.75,906100.0,44.5569,44.7036,44.4676,44.4867,906100.0
2011-10-21 09:35:00,69.76,70.23,69.73,70.2,89000.0,44.4931,44.7929,44.474,44.7737,89000.0
2011-10-21 09:40:00,70.23,70.27,70.0,70.01,94500.0,44.7929,44.8184,44.6462,44.6526,94500.0
2011-10-21 09:45:00,70.01,70.09,69.9,70.09,71900.0,44.6526,44.7036,44.5824,44.7036,71900.0
2011-10-21 09:50:00,70.1,70.11,70.01,70.09,42600.0,44.71,44.7163,44.6526,44.7036,42600.0
2011-10-21 09:55:00,70.09,70.14,70.07,70.13,60800.0,44.7036,44.7355,44.6908,44.7291,60800.0
2011-10-21 10:00:00,70.13,70.19,69.99,70.0,51600.0,44.7291,44.7674,44.6398,44.6462,51600.0
2011-10-21 10:05:00,70.0,70.07,69.98,70.07,66500.0,44.6462,44.6908,44.6334,44.6908,66500.0
2011-10-21 10:10:00,70.07,70.23,70.06,70.23,35900.0,44.6908,44.7929,44.6845,44.7929,35900.0
2011-10-21 10:15:00,70.23,70.55,70.17,70.55,96400.0,44.7929,44.997,44.7546,44.997,96400.0
2011-10-21 10:20:00,70.56,70.71,70.55,70.65,60400.0,45.0034,45.099,44.997,45.0608,60400.0
2011-10-21 10:25:00,70.64,70.65,70.55,70.58,64900.0,45.0544,45.0608,44.997,45.0161,64900.0
2011-10-21 10:30:00,70.59,70.68,70.41,70.49,88700.0,45.0225,45.0799,44.9077,44.9587,88700.0
2011-10-21 10:35:00,70.47,70.58,70.38,70.39,79800.0,44.946,45.0161,44.8886,44.8949,79800.0
2011-10-21 10:40:00,70.39,70.42,70.28,70.4,44500.0,44.8949,44.9141,44.8248,44.9013,44500.0
2011-10-21 10:45:00,70.39,70.63,70.38,70.6,40800.0,44.8949,45.048,44.8886,45.0289,40800.0
2011-10-21 10:50:00,70.59,70.61,70.47,70.56,43000.0,45.0225,45.0352,44.946,45.0034,43000.0
2011-10-21 10:55:00,70.56,70.63,70.44,70.63,78900.0,45.0034,45.048,44.9268,45.048,78900.0
2011-10-21 11:00:00,70.63,70.63,70.46,70.46,74300.0,45.048,45.048,44.9396,44.9396,74300.0
2011-10-21 11:05:00,70.47,70.51,70.31,70.34,49300.0,44.946,44.9715,44.8439,44.863,49300.0
2011-10-21 11:10:00,70.34,70.39,70.31,70.35,78100.0,44.863,44.8949,44.8439,44.8694,78100.0
2011-10-21 11:15:00,70.35,70.36,70.26,70.27,55800.0,44.8694,44.8758,44.812,44.8184,55800.0
2011-10-21 11:20:00,70.27,70.32,70.23,70.27,42300.0,44.8184,44.8503,44.7929,44.8184,42300.0
2011-10-21 11:25:00,70.27,70.28,70.18,70.2,45700.0,44.8184,44.8248,44.761,44.7737,45700.0
2011-10-21 11:30:00,70.21,70.28,70.13,70.2,37100.0,44.7801,44.8248,44.7291,44.7737,37100.0
2011-10-21 11:35:00,70.21,70.25,70.05,70.06,21900.0,44.7801,44.8056,44.6781,44.6845,21900.0
2011-10-21 11:40:00,70.06,70.06,69.98,69.99,83400.0,44.6845,44.6845,44.6334,44.6398,83400.0
2011-10-21 11:45:00,70.0,70.02,69.92,69.92,69000.0,44.6462,44.6589,44.5952,44.5952,69000.0
2011-10-21 11:50:00,69.92,70.01,69.89,69.99,67700.0,44.5952,44.6526,44.576,44.6398,67700.0
2011-10-21 11:55:00,69.99,70.02,69.96,69.99,61700.0,44.6398,44.6589,44.6207,44.6398,61700.0
2011-10-21 12:00:00,70.0,70.01,69.98,69.99,77000.0,44.6462,44.6526,44.6334,44.6398,77000.0
2011-10-21 12:05:00,70.0,70.06,69.99,70.03,59100.0,44.6462,44.6845,44.6398,44.6653,59100.0
2011-10-21 12:10:00,70.04,70.1,69.95,69.99,64800.0,44.6717,44.71,44.6143,44.6398,64800.0
2011-10-21 12:15:00,70.0,70.02,69.85,69.86,89300.0,44.6462,44.6589,44.5505,44.5569,89300.0
2011-10-21 12:20:00,69.85,69.88,69.81,69.85,36500.0,44.5505,44.5697,44.525,44.5505,36500.0
2011-10-21 12:25:00,69.85,69.95,69.84,69.92,37000.0,44.5505,44.6143,44.5441,44.5952,37000.0
2011-10-21 12:30:00,69.93,69.97,69.9,69.96,27300.0,44.6015,44.6271,44.5824,44.6207,27300.0
2011-10-21 12:35:00,69.97,70.0,69.84,69.84,39700.0,44.6271,44.6462,44.5441,44.5441,39700.0
2011-10-21 12:40:00,69.83,69.86,69.81,69.81,25400.0,44.5378,44.5569,44.525,44.525,25400.0
2011-10-21 12:45:00,69.82,69.83,69.72,69.75,43500.0,44.5314,44.5378,44.4676,44.4867,43500.0
2011-10-21 12:50:00,69.75,69.81,69.73,69.79,95800.0,44.4867,44.525,44.474,44.5122,95800.0
2011-10-21 12:55:00,69.79,69.81,69.62,69.62,74800.0,44.5122,44.525,44.4038,44.4038,74800.0
2011-10-21 13:00:00,69.63,69.68,69.51,69.56,46900.0,44.4102,44.4421,44.3337,44.3656,46900.0
2011-10-21 13:05:00,69.56,69.71,69.56,69.69,20200.0,44.3656,44.4612,44.3656,44.4485,20200.0
2011-10-21 13:10:00,69.71,69.75,69.59,69.75,36600.0,44.4612,44.4867,44.3847,44.4867,36600.0
2011-10-21 13:15:00,69.74,69.76,69.72,69.75,27800.0,44.4804,44.4931,44.4676,44.4867,27800.0
2011-10-21 13:20:00,69.74,69.75,69.71,69.73,43600.0,44.4804,44.4867,44.4612,44.474,43600.0
2011-10-21 13:25:00,69.72,69.75,69.6,69.61,23600.0,44.4676,44.4867,44.3911,44.3974,23600.0
2011-10-21 13:30:00,69.61,69.7,69.55,69.69,30400.0,44.3974,44.4548,44.3592,44.4485,30400.0
2011-10-21 13:35:00,69.69,69.75,69.68,69.74,57000.0,44.4485,44.4867,44.4421,44.4804,57000.0
2011-10-21 13:40:00,69.74,69.75,69.62,69.67,52700.0,44.4804,44.4867,44.4038,44.4357,52700.0
2011-10-21 13:45:00,69.67,69.75,69.65,69.71,59100.0,44.4357,44.4867,44.423,44.4612,59100.0
2011-10-21 13:50:00,69.72,69.75,69.65,69.73,48600.0,44.4676,44.4867,44.423,44.474,48600.0
2011-10-21 13:55:00,69.73,69.75,69.66,69.67,25900.0,44.474,44.4867,44.4293,44.4357,25900.0
2011-10-21 14:00:00,69.67,69.86,69.64,69.82,50100.0,44.4357,44.5569,44.4166,44.5314,50100.0
2011-10-21 14:05:00,69.82,69.83,69.73,69.73,117400.0,44.5314,44.5378,44.474,44.474,117400.0
2011-10-21 14:10:00,69.72,69.75,69.67,69.75,40700.0,44.4676,44.4867,44.4357,44.4867,40700.0
2011-10-21 14:15:00,69.75,69.76,69.7,69.74,54200.0,44.4867,44.4931,44.4548,44.4804,54200.0
2011-10-21 14:20:00,69.75,69.77,69.72,69.75,52400.0,44.4867,44.4995,44.4676,44.4867,52400.0
2011-10-21 14:25:00,69.75,69.81,69.74,69.78,52400.0,44.4867,44.525,44.4804,44.5059,52400.0
2011-10-21 14:30:00,69.78,69.87,69.73,69.74,56400.0,44.5059,44.5633,44.474,44.4804,56400.0
2011-10-21 14:35:00,69.75,69.82,69.74,69.81,30200.0,44.4867,44.5314,44.4804,44.525,30200.0
2011-10-21 14:40:00,69.81,69.95,69.8,69.9,64700.0,44.525,44.6143,44.5186,44.5824,64700.0
2011-10-21 14:45:00,69.9,70.01,69.9,69.95,40600.0,44.5824,44.6526,44.5824,44.6143,40600.0
2011-10-21 14:50:00,69.95,70.03,69.94,69.98,57000.0,44.6143,44.6653,44.6079,44.6334,57000.0
2011-10-21 14:55:00,69.99,70.17,69.94,70.16,64800.0,44.6398,44.7546,44.6079,44.7482,64800.0
2011-10-21 15:00:00,70.17,70.19,70.05,70.16,101100.0,44.7546,44.7674,44.6781,44.7482,101100.0
2011-10-21 15:05:00,70.15,70.23,70.12,70.14,77000.0,44.7419,44.7929,44.7227,44.7355,77000.0
2011-10-21 15:10:00,70.14,70.17,70.0,70.0,44100.0,44.7355,44.7546,44.6462,44.6462,44100.0
2011-10-21 15:15:00,70.0,70.01,69.81,69.83,159500.0,44.6462,44.6526,44.525,44.5378,159500.0
2011-10-21 15:20:00,69.83,69.96,69.81,69.92,147600.0,44.5378,44.6207,44.525,44.5952,147600.0
2011-10-21 15:25:00,69.92,69.93,69.81,69.81,87900.0,44.5952,44.6015,44.525,44.525,87900.0
2011-10-21 15:30:00,69.81,69.94,69.81,69.86,76400.0,44.525,44.6079,44.525,44.5569,76400.0
2011-10-21 15:35:00,69.86,69.98,69.86,69.92,114100.0,44.5569,44.6334,44.5569,44.5952,114100.0
2011-10-21 15:40:00,69.92,69.96,69.79,69.86,101800.0,44.5952,44.6207,44.5122,44.5569,101800.0
2011-10-21 15:45:00,69.86,69.97,69.84,69.96,151700.0,44.5569,44.6271,44.5441,44.6207,151700.0
2011-10-21 15:50:00,69.96,70.03,69.93,69.99,267300.0,44.6207,44.6653,44.6015,44.6398,267300.0
2011-10-21 15:55:00,70.0,70.11,69.95,70.07,742800.0,44.6462,44.7163,44.6143,44.6908,742800.0
2011-10-24 09:30:00,70.34,70.73,70.21,70.7,122300.0,44.863,45.1118,44.7801,45.0926,122300.0
2011-10-24 09:35:00,70.71,70.71,70.47,70.71,112500.0,45.099,45.099,44.946,45.099,112500.0
2011-10-24 09:40:00,70.71,70.76,70.51,70.57,61400.0,45.099,45.1309,44.9715,45.0097,61400.0
2011-10-24 09:45:00,70.56,70.89,70.54,70.87,76700.0,45.0034,45.2138,44.9906,45.2011,76700.0
2011-10-24 09:50:00,70.89,70.9,70.74,70.75,54400.0,45.2138,45.2202,45.1182,45.1245,54400.0
2011-10-24 09:55:00,70.76,70.97,70.75,70.97,82000.0,45.1309,45.2649,45.1245,45.2649,82000.0
2011-10-24 10:00:00,70.97,70.98,70.8,70.82,47700.0,45.2649,45.2712,45.1564,45.1692,47700.0
2011-10-24 10:05:00,70.81,70.97,70.81,70.92,39900.0,45.1628,45.2649,45.1628,45.233,39900.0
2011-10-24 10:10:00,70.92,71.05,70.89,71.05,71700.0,45.233,45.3159,45.2138,45.3159,71700.0
2011-10-24 10:15:00,71.06,71.21,71.06,71.19,97300.0,45.3223,45.4179,45.3223,45.4052,97300.0
2011-10-24 10:20:00,71.19,71.29,71.14,71.28,118600.0,45.4052,45.469,45.3733,45.4626,118600.0
2011-10-24 10:25:00,71.28,71.5,71.23,71.42,163700.0,45.4626,45.6029,45.4307,45.5519,163700.0
2011-10-24 10:30:00,71.42,71.44,71.33,71.41,80900.0,45.5519,45.5646,45.4945,45.5455,80900.0
2011-10-24 10:35:00,71.41,71.41,71.29,71.34,86100.0,45.5455,45.5455,45.469,45.5008,86100.0
2011-10-24 10:40:00,71.34,71.38,71.3,71.31,59800.0,45.5008,45.5264,45.4753,45.4817,59800.0
2011-10-24 10:45:00,71.33,71.45,71.29,71.31,53200.0,45.4945,45.571,45.469,45.4817,53200.0
2011-10-24 10:50:00,71.32,71.35,71.25,71.25,58200.0,45.4881,45.5072,45.4434,45.4434,58200.0
2011-10-24 10:55:00,71.27,71.3,71.18,71.19,58800.0,45.4562,45.4753,45.3988,45.4052,58800.0
2011-10-24 11:00:00,71.19,71.4,71.19,71.31,79600.0,45.4052,45.5391,45.4052,45.4817,79600.0
2011-10-24 11:05:00,71.31,71.41,71.29,71.35,79000.0,45.4817,45.5455,45.469,45.5072,79000.0
2011-10-24 11:10:00,71.34,71.36,71.23,71.25,74300.0,45.5008,45.5136,45.4307,45.4434,74300.0
2011-10-24 11:15:00,71.25,71.29,71.22,71.28,57700.0,45.4434,45.469,45.4243,45.4626,57700.0
2011-10-24 11:20:00,71.28,71.46,71.26,71.46,38600.0,45.4626,45.5774,45.4498,45.5774,38600.0
2011-10-24 11:25:00,71.46,71.64,71.46,71.62,46700.0,45.5774,45.6922,45.5774,45.6794,46700.0
2011-10-24 11:30:00,71.61,71.62,71.41,71.41,58700.0,45.673,45.6794,45.5455,45.5455,58700.0
2011-10-24 11:35:00,71.4,71.43,71.3,71.34,33800.0,45.5391,45.5582,45.4753,45.5008,33800.0
2011-10-24 11:40:00,71.34,71.34,71.23,71.26,46100.0,45.5008,45.5008,45.4307,45.4498,46100.0
2011-10-24 11:45:00,71.26,71.32,71.23,71.26,40100.0,45.4498,45.4881,45.4307,45.4498,40100.0
2011-10-24 11:50:00,71.26,71.36,71.24,71.27,38000.0,45.4498,45.5136,45.4371,45.4562,38000.0
2011-10-24 11:55:00,71.28,71.32,71.27,71.29,28700.0,45.4626,45.4881,45.4562,45.469,28700.0
2011-10-24 12:00:00,71.29,71.33,71.24,71.25,75700.0,45.469,45.4945,45.4371,45.4434,75700.0
2011-10-24 12:05:00,71.24,71.26,71.22,71.23,67600.0,45.4371,45.4498,45.4243,45.4307,67600.0
2011-10-24 12:10:00,71.24,71.27,71.2,71.27,38100.0,45.4371,45.4562,45.4115,45.4562,38100.0
2011-10-24 12:15:00,71.27,71.36,71.25,71.27,31600.0,45.4562,45.5136,45.4434,45.4562,31600.0
2011-10-24 12:20:00,71.27,71.31,71.2,71.24,65200.0,45.4562,45.4817,45.4115,45.4371,65200.0
2011-10-24 12:25:00,71.24,71.33,71.24,71.25,30800.0,45.4371,45.4945,45.4371,45.4434,30800.0
2011-10-24 12:30:00,71.24,71.26,71.0,71.04,61800.0,45.4371,45.4498,45.284,45.3095,61800.0
2011-10-24 12:35:00,71.03,71.03,70.97,70.98,38800.0,45.3031,45.3031,45.2649,45.2712,38800.0
2011-10-24 12:40:00,70.98,71.05,70.98,71.0,47000.0,45.2712,45.3159,45.2712,45.284,47000.0
2011-10-24 12:45:00,71.0,71.0,70.88,70.91,27700.0,45.284,45.284,45.2075,45.2266,27700.0
2011-10-24 12:50:00,70.91,70.98,70.9,70.98,27600.0,45.2266,45.2712,45.2202,45.2712,27600.0
2011-10-24 12:55:00,70.97,71.16,70.96,71.12,36800.0,45.2649,45.386,45.2585,45.3605,36800.0
2011-10-24 13:00:00,71.13,71.15,71.1,71.11,18700.0,45.3669,45.3797,45.3478,45.3541,18700.0
2011-10-24 13:05:00,71.11,71.15,71.07,71.08,22800.0,45.3541,45.3797,45.3286,45.335,22800.0
2011-10-24 13:10:00,71.09,71.15,71.09,71.11,37300.0,45.3414,45.3797,45.3414,45.3541,37300.0
2011-10-24 13:15:00,71.09,71.09,71.03,71.06,38700.0,45.3414,45.3414,45.3031,45.3223,38700.0
2011-10-24 13:20:00,71.06,71.1,71.06,71.08,30800.0,45.3223,45.3478,45.3223,45.335,30800.0
2011-10-24 13:25:00,71.08,71.14,71.08,71.13,56200.0,45.335,45.3733,45.335,45.3669,56200.0
2011-10-24 13:30:00,71.12,71.15,71.11,71.15,44800.0,45.3605,45.3797,45.3541,45.3797,44800.0
2011-10-24 13:35:00,71.15,71.15,71.12,71.14,61100.0,45.3797,45.3797,45.3605,45.3733,61100.0
2011-10-24 13:40:00,71.14,71.14,71.06,71.1,39400.0,45.3733,45.3733,45.3223,45.3478,39400.0
2011-10-24 13:45:00,71.1,71.15,71.09,71.09,68700.0,45.3478,45.3797,45.3414,45.3414,68700.0
2011-10-24 13:50:00,71.09,71.14,71.09,71.13,18600.0,45.3414,45.3733,45.3414,45.3669,18600.0
2011-10-24 13:55:00,71.13,71.14,71.05,71.05,19400.0,45.3669,45.3733,45.3159,45.3159,19400.0
2011-10-24 14:00:00,71.05,71.06,71.0,71.0,64700.0,45.3159,45.3223,45.284,45.284,64700.0
2011-10-24 14:05:00,71.0,71.01,70.98,70.98,33600.0,45.284,45.2904,45.2712,45.2712,33600.0
2011-10-24 14:10:00,70.98,71.01,70.95,70.98,43700.0,45.2712,45.2904,45.2521,45.2712,43700.0
2011-10-24 14:15:00,70.97,70.99,70.87,70.9,48300.0,45.2649,45.2776,45.2011,45.2202,48300.0
2011-10-24 14:20:00,70.9,70.91,70.83,70.83,56500.0,45.2202,45.2266,45.1756,45.1756,56500.0
2011-10-24 14:25:00,70.83,70.87,70.83,70.86,73700.0,45.1756,45.2011,45.1756,45.1947,73700.0
2011-10-24 14:30:00,70.85,70.86,70.7,70.7,69400.0,45.1883,45.1947,45.0926,45.0926,69400.0
2011-10-24 14:35:00,70.7,70.74,70.67,70.73,72500.0,45.0926,45.1182,45.0735,45.1118,72500.0
2011-10-24 14:40:00,70.73,70.73,70.67,70.7,38200.0,45.1118,45.1118,45.0735,45.0926,38200.0
2011-10-24 14:45:00,70.7,70.71,70.62,70.66,49200.0,45.0926,45.099,45.0416,45.0671,49200.0
2011-10-24 14:50:00,70.66,70.71,70.6,70.71,78000.0,45.0671,45.099,45.0289,45.099,78000.0
2011-10-24 14:55:00,70.71,70.83,70.71,70.8,64400.0,45.099,45.1756,45.099,45.1564,64400.0
2011-10-24 15:00:00,70.8,70.95,70.8,70.93,99600.0,45.1564,45.2521,45.1564,45.2393,99600.0
2011-10-24 15:05:00,70.93,70.98,70.9,70.91,61100.0,45.2393,45.2712,45.2202,45.2266,61100.0
2011-10-24 15:10:00,70.9,70.91,70.76,70.78,58600.0,45.2202,45.2266,45.1309,45.1437,58600.0
2011-10-24 15:15:00,70.78,70.83,70.72,70.81,56000.0,45.1437,45.1756,45.1054,45.1628,56000.0
2011-10-24 15:20:00,70.82,70.87,70.79,70.83,86100.0,45.1692,45.2011,45.1501,45.1756,86100.0
2011-10-24 15:25:00,70.82,70.88,70.74,70.75,110200.0,45.1692,45.2075,45.1182,45.1245,110200.0
2011-10-24 15:30:00,70.75,70.85,70.7,70.83,98100.0,45.1245,45.1883,45.0926,45.1756,98100.0
2011-10-24 15:35:00,70.82,71.01,70.8,70.96,121800.0,45.1692,45.2904,45.1564,45.2585,121800.0
2011-10-24 15:40:00,70.96,71.13,70.94,71.03,205500.0,45.2585,45.3669,45.2457,45.3031,205500.0
2011-10-24 15:45:00,71.03,71.03,70.78,70.78,193900.0,45.3031,45.3031,45.1437,45.1437,193900.0
2011-10-24 15:50:00,70.78,70.8,70.69,70.77,216700.0,45.1437,45.1564,45.0863,45.1373,216700.0
2011-10-24 15:55:00,70.77,70.91,70.75,70.88,330800.0,45.1373,45.2266,45.1245,45.2075,330800.0
2011-10-25 09:30:00,69.3,70.0,69.04,69.12,369400.0,44.1997,44.6462,44.0339,44.0849,369400.0
2011-10-25 09:35:00,69.12,69.2,68.22,68.79,354400.0,44.0849,44.1359,43.5109,43.8744,354400.0
2011-10-25 09:40:00,68.77,69.13,68.47,68.63,172400.0,43.8617,44.0913,43.6703,43.7724,172400.0
2011-10-25 09:45:00,68.65,69.57,68.62,69.24,189200.0,43.7852,44.3719,43.766,44.1615,189200.0
2011-10-25 09:50:00,69.23,69.52,68.94,69.49,120900.0,44.1551,44.34,43.9701,44.3209,120900.0
2011-10-25 09:55:00,69.52,69.61,69.11,69.52,190200.0,44.34,44.3974,44.0785,44.34,190200.0
2011-10-25 10:00:00,69.43,69.52,69.0,69.01,128400.0,44.2826,44.34,44.0084,44.0148,128400.0
2011-10-25 10:05:00,69.0,69.25,68.93,69.23,174200.0,44.0084,44.1678,43.9637,44.1551,174200.0
2011-10-25 10:10:00,69.25,69.48,69.23,69.44,90500.0,44.1678,44.3145,44.1551,44.289,90500.0
2011-10-25 10:15:00,69.45,69.68,69.42,69.66,91100.0,44.2954,44.4421,44.2763,44.4293,91100.0
2011-10-25 10:20:00,69.66,69.99,69.65,69.67,91600.0,44.4293,44.6398,44.423,44.4357,91600.0
2011-10-25 10:25:00,69.68,69.82,69.52,69.8,66500.0,44.4421,44.5314,44.34,44.5186,66500.0
2011-10-25 10:30:00,69.8,69.8,69.67,69.68,35400.0,44.5186,44.5186,44.4357,44.4421,35400.0
2011-10-25 10:35:00,69.71,69.79,69.64,69.72,90700.0,44.4612,44.5122,44.4166,44.4676,90700.0
2011-10-25 10:40:00,69.72,69.72,69.49,69.51,63800.0,44.4676,44.4676,44.3209,44.3337,63800.0
2011-10-25 10:45:00,69.51,69.77,69.44,69.75,46800.0,44.3337,44.4995,44.289,44.4867,46800.0
2011-10-25 10:50:00,69.73,69.76,69.51,69.58,43400.0,44.474,44.4931,44.3337,44.3783,43400.0
2011-10-25 10:55:00,69.57,69.58,69.45,69.52,29000.0,44.3719,44.3783,44.2954,44.34,29000.0
2011-10-25 11:00:00,69.52,69.61,69.35,69.4,37100.0,44.34,44.3974,44.2316,44.2635,37100.0
2011-10-25 11:05:00,69.4,69.41,69.31,69.33,58900.0,44.2635,44.2699,44.2061,44.2189,58900.0
2011-10-25 11:10:00,69.33,69.34,69.23,69.34,60200.0,44.2189,44.2252,44.1551,44.2252,60200.0
2011-10-25 11:15:00,69.37,69.41,69.23,69.27,49900.0,44.2444,44.2699,44.1551,44.1806,49900.0
2011-10-25 11:20:00,69.3,69.35,69.2,69.35,27000.0,44.1997,44.2316,44.1359,44.2316,27000.0
2011-10-25 11:25:00,69.34,69.38,69.25,69.34,20300.0,44.2252,44.2507,44.1678,44.2252,20300.0
2011-10-25 11:30:00,69.34,69.51,69.31,69.45,37900.0,44.2252,44.3337,44.2061,44.2954,37900.0
2011-10-25 11:35:00,69.43,69.56,69.43,69.43,22900.0,44.2826,44.3656,44.2826,44.2826,22900.0
2011-10-25 11:40:00,69.44,69.56,69.42,69.45,27900.0,44.289,44.3656,44.2763,44.2954,27900.0
2011-10-25 11:45:00,69.46,69.51,69.32,69.51,30200.0,44.3018,44.3337,44.2125,44.3337,30200.0
2011-10-25 11:50:00,69.5,69.63,69.47,69.62,17100.0,44.3273,44.4102,44.3082,44.4038,17100.0
2011-10-25 11:55:00,69.62,69.69,69.6,69.66,26200.0,44.4038,44.4485,44.3911,44.4293,26200.0
2011-10-25 12:00:00,69.66,69.7,69.54,69.54,27000.0,44.4293,44.4548,44.3528,44.3528,27000.0
2011-10-25 12:05:00,69.56,69.86,69.54,69.82,43000.0,44.3656,44.5569,44.3528,44.5314,43000.0
2011-10-25 12:10:00,69.82,69.85,69.76,69.81,25700.0,44.5314,44.5505,44.4931,44.525,25700.0
2011-10-25 12:15:00,69.81,69.88,69.75,69.87,24900.0,44.525,44.5697,44.4867,44.5633,24900.0
2011-10-25 12:20:00,69.87,69.88,69.81,69.83,20800.0,44.5633,44.5697,44.525,44.5378,20800.0
2011-10-25 12:25:00,69.84,69.89,69.81,69.86,43400.0,44.5441,44.576,44.525,44.5569,43400.0
2011-10-25 12:30:00,69.86,69.9,69.75,69.75,62000.0,44.5569,44.5824,44.4867,44.4867,62000.0
2011-10-25 12:35:00,69.75,69.76,69.69,69.7,52700.0,44.4867,44.4931,44.4485,44.4548,52700.0
2011-10-25 12:40:00,69.69,69.71,69.54,69.57,37500.0,44.4485,44.4612,44.3528,44.3719,37500.0
2011-10-25 12:45:00,69.56,69.61,69.43,69.44,55200.0,44.3656,44.3974,44.2826,44.289,55200.0
2011-10-25 12:50:00,69.44,69.48,69.38,69.47,23400.0,44.289,44.3145,44.2507,44.3082,23400.0
2011-10-25 12:55:00,69.45,69.49,69.37,69.38,29700.0,44.2954,44.3209,44.2444,44.2507,29700.0
2011-10-25 13:00:00,69.38,69.45,69.35,69.43,44200.0,44.2507,44.2954,44.2316,44.2826,44200.0
2011-10-25 13:05:00,69.41,69.59,69.4,69.52,21000.0,44.2699,44.3847,44.2635,44.34,21000.0
2011-10-25 13:10:00,69.51,69.6,69.5,69.5,26500.0,44.3337,44.3911,44.3273,44.3273,26500.0
2011-10-25 13:15:00,69.51,69.62,69.47,69.54,75500.0,44.3337,44.4038,44.3082,44.3528,75500.0
2011-10-25 13:20:00,69.55,69.61,69.45,69.56,85600.0,44.3592,44.3974,44.2954,44.3656,85600.0
2011-10-25 13:25:00,69.56,69.66,69.53,69.62,37400.0,44.3656,44.4293,44.3464,44.4038,37400.0
2011-10-25 13:30:00,69.61,69.61,69.51,69.58,50900.0,44.3974,44.3974,44.3337,44.3783,50900.0
2011-10-25 13:35:00,69.58,69.68,69.57,69.59,89100.0,44.3783,44.4421,44.3719,44.3847,89100.0
2011-10-25 13:40:00,69.58,69.6,69.5,69.56,49700.0,44.3783,44.3911,44.3273,44.3656,49700.0
2011-10-25 13:45:00,69.55,69.57,69.48,69.55,19800.0,44.3592,44.3719,44.3145,44.3592,19800.0
2011-10-25 13:50:00,69.55,69.65,69.52,69.56,62000.0,44.3592,44.423,44.34,44.3656,62000.0
2011-10-25 13:55:00,69.57,69.61,69.55,69.6,40100.0,44.3719,44.3974,44.3592,44.3911,40100.0
2011-10-25 14:00:00,69.59,69.6,69.38,69.41,43800.0,44.3847,44.3911,44.2507,44.2699,43800.0
2011-10-25 14:05:00,69.41,69.44,69.29,69.29,66100.0,44.2699,44.289,44.1933,44.1933,66100.0
2011-10-25 14:10:00,69.3,69.31,69.1,69.1,65800.0,44.1997,44.2061,44.0722,44.0722,65800.0
2011-10-25 14:15:00,69.12,69.17,69.1,69.1,75900.0,44.0849,44.1168,44.0722,44.0722,75900.0
2011-10-25 14:20:00,69.1,69.1,68.97,69.0,121700.0,44.0722,44.0722,43.9892,44.0084,121700.0
2011-10-25 14:25:00,69.0,69.15,68.97,68.97,74500.0,44.0084,44.1041,43.9892,43.9892,74500.0
2011-10-25 14:30:00,68.96,69.12,68.95,69.07,60800.0,43.9829,44.0849,43.9765,44.053,60800.0
2011-10-25 14:35:00,69.07,69.13,69.03,69.06,38300.0,44.053,44.0913,44.0275,44.0467,38300.0
2011-10-25 14:40:00,69.05,69.27,69.04,69.27,70500.0,44.0403,44.1806,44.0339,44.1806,70500.0
2011-10-25 14:45:00,69.27,69.33,69.23,69.32,28400.0,44.1806,44.2189,44.1551,44.2125,28400.0
2011-10-25 14:50:00,69.33,69.39,69.3,69.34,30400.0,44.2189,44.2571,44.1997,44.2252,30400.0
2011-10-25 14:55:00,69.34,69.56,69.32,69.55,63400.0,44.2252,44.3656,44.2125,44.3592,63400.0
2011-10-25 15:00:00,69.55,69.7,69.54,69.67,64000.0,44.3592,44.4548,44.3528,44.4357,64000.0
2011-10-25 15:05:00,69.68,69.69,69.5,69.53,67000.0,44.4421,44.4485,44.3273,44.3464,67000.0
2011-10-25 15:10:00,69.52,69.54,69.42,69.44,30300.0,44.34,44.3528,44.2763,44.289,30300.0
2011-10-25 15:15:00,69.45,69.5,69.37,69.38,37900.0,44.2954,44.3273,44.2444,44.2507,37900.0
2011-10-25 15:20:00,69.39,69.46,69.3,69.33,59000.0,44.2571,44.3018,44.1997,44.2189,59000.0
2011-10-25 15:25:00,69.33,69.49,69.33,69.49,88600.0,44.2189,44.3209,44.2189,44.3209,88600.0
2011-10-25 15:30:00,69.5,69.66,69.49,69.59,72600.0,44.3273,44.4293,44.3209,44.3847,72600.0
2011-10-25 15:35:00,69.6,69.63,69.43,69.49,66100.0,44.3911,44.4102,44.2826,44.3209,66100.0
2011-10-25 15:40:00,69.5,69.58,69.47,69.52,97500.0,44.3273,44.3783,44.3082,44.34,97500.0
2011-10-25 15:45:00,69.51,69.51,69.28,69.41,126300.0,44.3337,44.3337,44.187,44.2699,126300.0
2011-10-25 15:50:00,69.41,69.43,69.25,69.31,131700.0,44.2699,44.2826,44.1678,44.2061,131700.0
2011-10-25 15:55:00,69.32,69.39,69.24,69.36,264300.0,44.2125,44.2571,44.1615,44.238,264300.0
2011-10-26 09:30:00,69.5,70.2,69.15,70.06,132200.0,44.3273,44.7737,44.1041,44.6845,132200.0
2011-10-26 09:35:00,70.03,70.04,69.62,70.03,68600.0,44.6653,44.6717,44.4038,44.6653,68600.0
2011-10-26 09:40:00,70.03,70.18,69.82,69.88,95800.0,44.6653,44.761,44.5314,44.5697,95800.0
2011-10-26 09:45:00,69.9,69.97,69.52,69.55,127000.0,44.5824,44.6271,44.34,44.3592,127000.0
2011-10-26 09:50:00,69.56,69.83,69.52,69.79,69000.0,44.3656,44.5378,44.34,44.5122,69000.0
2011-10-26 09:55:00,69.8,69.81,69.56,69.78,151100.0,44.5186,44.525,44.3656,44.5059,151100.0
2011-10-26 10:00:00,69.79,69.8,69.39,69.51,82300.0,44.5122,44.5186,44.2571,44.3337,82300.0
2011-10-26 10:05:00,69.5,69.51,69.27,69.32,58200.0,44.3273,44.3337,44.1806,44.2125,58200.0
2011-10-26 10:10:00,69.33,69.34,68.9,68.94,127200.0,44.2189,44.2252,43.9446,43.9701,127200.0
2011-10-26 10:15:00,68.92,69.02,68.83,69.01,92000.0,43.9574,44.0211,43.9,44.0148,92000.0
2011-10-26 10:20:00,69.02,69.1,68.9,69.0,52400.0,44.0211,44.0722,43.9446,44.0084,52400.0
2011-10-26 10:25:00,69.02,69.09,68.94,69.06,54100.0,44.0211,44.0658,43.9701,44.0467,54100.0
2011-10-26 10:30:00,69.06,69.07,68.73,68.74,104000.0,44.0467,44.053,43.8362,43.8426,104000.0
2011-10-26 10:35:00,68.74,68.79,68.67,68.7,138600.0,43.8426,43.8744,43.7979,43.817,138600.0
2011-10-26 10:40:00,68.7,68.76,68.59,68.66,64300.0,43.817,43.8553,43.7469,43.7915,64300.0
2011-10-26 10:45:00,68.66,68.69,68.51,68.52,61700.0,43.7915,43.8107,43.6959,43.7022,61700.0
2011-10-26 10:50:00,68.51,68.68,68.49,68.54,41300.0,43.6959,43.8043,43.6831,43.715,41300.0
2011-10-26 10:55:00,68.52,68.61,68.45,68.55,73000.0,43.7022,43.7596,43.6576,43.7214,73000.0
2011-10-26 11:00:00,68.55,68.74,68.53,68.68,30400.0,43.7214,43.8426,43.7086,43.8043,30400.0
2011-10-26 11:05:00,68.68,68.75,68.6,68.6,38200.0,43.8043,43.8489,43.7533,43.7533,38200.0
2011-10-26 11:10:00,68.58,68.64,68.54,68.61,46800.0,43.7405,43.7788,43.715,43.7596,46800.0
2011-10-26 11:15:00,68.61,68.74,68.6,68.6,35700.0,43.7596,43.8426,43.7533,43.7533,35700.0
2011-10-26 11:20:00,68.6,68.61,68.5,68.52,39600.0,43.7533,43.7596,43.6895,43.7022,39600.0
2011-10-26 11:25:00,68.53,68.67,68.5,68.63,38700.0,43.7086,43.7979,43.6895,43.7724,38700.0
2011-10-26 11:30:00,68.62,68.71,68.61,68.61,43500.0,43.766,43.8234,43.7596,43.7596,43500.0
2011-10-26 11:35:00,68.62,68.64,68.55,68.56,25200.0,43.766,43.7788,43.7214,43.7278,25200.0
2011-10-26 11:40:00,68.55,68.77,68.55,68.7,47300.0,43.7214,43.8617,43.7214,43.817,47300.0
2011-10-26 11:45:00,68.7,68.77,68.68,68.69,46700.0,43.817,43.8617,43.8043,43.8107,46700.0
2011-10-26 11:50:00,68.68,68.77,68.68,68.74,47500.0,43.8043,43.8617,43.8043,43.8426,47500.0
2011-10-26 11:55:00,68.74,68.76,68.63,68.67,22500.0,43.8426,43.8553,43.7724,43.7979,22500.0
2011-10-26 12:00:00,68.66,68.78,68.63,68.77,22800.0,43.7915,43.8681,43.7724,43.8617,22800.0
2011-10-26 12:05:00,68.77,68.82,68.69,68.7,26600.0,43.8617,43.8936,43.8107,43.817,26600.0
2011-10-26 12:10:00,68.7,68.71,68.55,68.57,39300.0,43.817,43.8234,43.7214,43.7341,39300.0
2011-10-26 12:15:00,68.58,68.63,68.5,68.52,33900.0,43.7405,43.7724,43.6895,43.7022,33900.0
2011-10-26 12:20:00,68.52,68.52,68.39,68.42,81600.0,43.7022,43.7022,43.6193,43.6385,81600.0
2011-10-26 12:25:00,68.42,68.42,68.32,68.32,140300.0,43.6385,43.6385,43.5747,43.5747,140300.0
2011-10-26 12:30:00,68.34,68.51,68.31,68.46,66700.0,43.5874,43.6959,43.5683,43.664,66700.0
2011-10-26 12:35:00,68.46,68.61,68.46,68.57,35700.0,43.664,43.7596,43.664,43.7341,35700.0
2011-10-26 12:40:00,68.57,68.6,68.48,68.53,21800.0,43.7341,43.7533,43.6767,43.7086,21800.0
2011-10-26 12:45:00,68.55,68.59,68.45,68.47,63300.0,43.7214,43.7469,43.6576,43.6703,63300.0
2011-10-26 12:50:00,68.48,68.55,68.47,68.5,21500.0,43.6767,43.7214,43.6703,43.6895,21500.0
2011-10-26 12:55:00,68.51,68.54,68.38,68.41,31500.0,43.6959,43.715,43.6129,43.6321,31500.0
2011-10-26 13:00:00,68.4,68.42,68.38,68.4,18100.0,43.6257,43.6385,43.6129,43.6257,18100.0
2011-10-26 13:05:00,68.41,68.45,68.32,68.34,23000.0,43.6321,43.6576,43.5747,43.5874,23000.0
2011-10-26 13:10:00,68.33,68.35,68.3,68.33,18500.0,43.5811,43.5938,43.5619,43.5811,18500.0
2011-10-26 13:15:00,68.34,68.37,68.25,68.32,42500.0,43.5874,43.6066,43.53,43.5747,42500.0
2011-10-26 13:20:00,68.33,68.43,68.32,68.34,65000.0,43.5811,43.6448,43.5747,43.5874,65000.0
2011-10-26 13:25:00,68.33,68.37,68.26,68.34,67800.0,43.5811,43.6066,43.5364,43.5874,67800.0
2011-10-26 13:30:00,68.35,68.62,68.35,68.6,59900.0,43.5938,43.766,43.5938,43.7533,59900.0
2011-10-26 13:35:00,68.59,68.74,68.53,68.68,88600.0,43.7469,43.8426,43.7086,43.8043,88600.0
2011-10-26 13:40:00,68.69,68.74,68.61,68.62,35700.0,43.8107,43.8426,43.7596,43.766,35700.0
2011-10-26 13:45:00,68.62,68.79,68.59,68.76,68800.0,43.766,43.8744,43.7469,43.8553,68800.0
2011-10-26 13:50:00,68.75,68.78,68.55,68.68,126500.0,43.8489,43.8681,43.7214,43.8043,126500.0
2011-10-26 13:55:00,68.65,68.75,68.48,68.69,151300.0,43.7852,43.8489,43.6767,43.8107,151300.0
2011-10-26 14:00:00,68.72,68.92,68.71,68.85,97000.0,43.8298,43.9574,43.8234,43.9127,97000.0
2011-10-26 14:05:00,68.87,69.07,68.76,68.99,86600.0,43.9255,44.053,43.8553,44.002,86600.0
2011-10-26 14:10:00,69.0,69.13,68.93,69.0,113300.0,44.0084,44.0913,43.9637,44.0084,113300.0
2011-10-26 14:15:00,68.99,69.03,68.92,68.96,45000.0,44.002,44.0275,43.9574,43.9829,45000.0
2011-10-26 14:20:00,68.96,69.07,68.93,69.06,34900.0,43.9829,44.053,43.9637,44.0467,34900.0
2011-10-26 14:25:00,69.06,69.14,69.04,69.09,26900.0,44.0467,44.0977,44.0339,44.0658,26900.0
2011-10-26 14:30:00,69.07,69.27,69.05,69.24,57100.0,44.053,44.1806,44.0403,44.1615,57100.0
2011-10-26 14:35:00,69.24,69.38,69.19,69.36,56900.0,44.1615,44.2507,44.1296,44.238,56900.0
2011-10-26 14:40:00,69.35,69.35,69.15,69.21,75600.0,44.2316,44.2316,44.1041,44.1423,75600.0
2011-10-26 14:45:00,69.22,69.25,69.16,69.21,37200.0,44.1487,44.1678,44.1104,44.1423,37200.0
2011-10-26 14:50:00,69.2,69.22,69.1,69.16,34400.0,44.1359,44.1487,44.0722,44.1104,34400.0
2011-10-26 14:55:00,69.17,69.19,69.08,69.17,72100.0,44.1168,44.1296,44.0594,44.1168,72100.0
2011-10-26 15:00:00,69.18,69.28,69.14,69.17,45600.0,44.1232,44.187,44.0977,44.1168,45600.0
2011-10-26 15:05:00,69.18,69.22,69.08,69.18,49700.0,44.1232,44.1487,44.0594,44.1232,49700.0
2011-10-26 15:10:00,69.18,69.37,69.14,69.36,50900.0,44.1232,44.2444,44.0977,44.238,50900.0
2011-10-26 15:15:00,69.35,69.4,69.21,69.22,44800.0,44.2316,44.2635,44.1423,44.1487,44800.0
2011-10-26 15:20:00,69.22,69.32,69.17,69.26,88100.0,44.1487,44.2125,44.1168,44.1742,88100.0
2011-10-26 15:25:00,69.25,69.42,69.22,69.39,58400.0,44.1678,44.2763,44.1487,44.2571,58400.0
2011-10-26 15:30:00,69.38,69.57,69.32,69.5,108500.0,44.2507,44.3719,44.2125,44.3273,108500.0
2011-10-26 15:35:00,69.52,69.55,69.3,69.34,137600.0,44.34,44.3592,44.1997,44.2252,137600.0
2011-10-26 15:40:00,69.33,69.39,69.31,69.38,157600.0,44.2189,44.2571,44.2061,44.2507,157600.0
2011-10-26 15:45:00,69.39,69.5,69.29,69.31,139900.0,44.2571,44.3273,44.1933,44.2061,139900.0
2011-10-26 15:50:00,69.31,69.39,69.26,69.32,140100.0,44.2061,44.2571,44.1742,44.2125,140100.0
2011-10-26 15:55:00,69.33,69.41,69.26,69.39,284700.0,44.2189,44.2699,44.1742,44.2571,284700.0
2011-10-27 09:30:00,70.77,71.15,70.74,70.86,107600.0,45.1373,45.3797,45.1182,45.1947,107600.0
2011-10-27 09:35:00,70.85,70.93,70.34,70.44,63000.0,45.1883,45.2393,44.863,44.9268,63000.0
2011-10-27 09:40:00,70.46,70.93,70.44,70.81,91300.0,44.9396,45.2393,44.9268,45.1628,91300.0
2011-10-27 09:45:00,70.79,70.94,70.71,70.94,63500.0,45.1501,45.2457,45.099,45.2457,63500.0
2011-10-27 09:50:00,70.93,70.93,70.72,70.74,69100.0,45.2393,45.2393,45.1054,45.1182,69100.0
2011-10-27 09:55:00,70.74,70.82,70.64,70.74,55700.0,45.1182,45.1692,45.0544,45.1182,55700.0
2011-10-27 10:00:00,70.69,70.73,70.57,70.65,52600.0,45.0863,45.1118,45.0097,45.0608,52600.0
2011-10-27 10:05:00,70.65,70.73,70.5,70.59,74100.0,45.0608,45.1118,44.9651,45.0225,74100.0
2011-10-27 10:10:00,70.59,70.77,70.59,70.73,68900.0,45.0225,45.1373,45.0225,45.1118,68900.0
2011-10-27 10:15:00,70.73,70.78,70.66,70.74,52100.0,45.1118,45.1437,45.0671,45.1182,52100.0
2011-10-27 10:20:00,70.76,70.78,70.62,70.62,24400.0,45.1309,45.1437,45.0416,45.0416,24400.0
2011-10-27 10:25:00,70.62,70.62,70.38,70.43,34100.0,45.0416,45.0416,44.8886,44.9204,34100.0
2011-10-27 10:30:00,70.44,70.61,70.43,70.6,35700.0,44.9268,45.0352,44.9204,45.0289,35700.0
2011-10-27 10:35:00,70.61,70.63,70.53,70.57,37100.0,45.0352,45.048,44.9842,45.0097,37100.0
2011-10-27 10:40:00,70.56,70.82,70.56,70.75,40900.0,45.0034,45.1692,45.0034,45.1245,40900.0
2011-10-27 10:45:00,70.76,70.96,70.72,70.92,36700.0,45.1309,45.2585,45.1054,45.233,36700.0
2011-10-27 10:50:00,70.92,71.06,70.9,71.0,58800.0,45.233,45.3223,45.2202,45.284,58800.0
2011-10-27 10:55:00,71.0,71.02,70.92,71.0,54900.0,45.284,45.2967,45.233,45.284,54900.0
2011-10-27 11:00:00,70.99,71.05,70.96,71.04,53400.0,45.2776,45.3159,45.2585,45.3095,53400.0
2011-10-27 11:05:00,71.05,71.1,71.01,71.07,43400.0,45.3159,45.3478,45.2904,45.3286,43400.0
2011-10-27 11:10:00,71.08,71.12,71.02,71.03,30300.0,45.335,45.3605,45.2967,45.3031,30300.0
2011-10-27 11:15:00,71.03,71.15,71.03,71.09,43500.0,45.3031,45.3797,45.3031,45.3414,43500.0
2011-10-27 11:20:00,71.09,71.09,71.02,71.07,16900.0,45.3414,45.3414,45.2967,45.3286,16900.0
2011-10-27 11:25:00,71.07,71.16,71.06,71.16,23400.0,45.3286,45.386,45.3223,45.386,23400.0
2011-10-27 11:30:00,71.16,71.19,71.11,71.19,32700.0,45.386,45.4052,45.3541,45.4052,32700.0
2011-10-27 11:35:00,71.2,71.25,71.18,71.23,31300.0,45.4115,45.4434,45.3988,45.4307,31300.0
2011-10-27 11:40:00,71.22,71.34,71.2,71.2,25800.0,45.4243,45.5008,45.4115,45.4115,25800.0
2011-10-27 11:45:00,71.21,71.22,71.12,71.18,22700.0,45.4179,45.4243,45.3605,45.3988,22700.0
2011-10-27 11:50:00,71.19,71.28,71.19,71.28,21900.0,45.4052,45.4626,45.4052,45.4626,21900.0
2011-10-27 11:55:00,71.26,71.57,71.25,71.52,61100.0,45.4498,45.6475,45.4434,45.6156,61100.0
2011-10-27 12:00:00,71.51,71.71,71.5,71.66,86200.0,45.6093,45.7368,45.6029,45.7049,86200.0
2011-10-27 12:05:00,71.67,71.72,71.54,71.55,38900.0,45.7113,45.7432,45.6284,45.6348,38900.0
2011-10-27 12:10:00,71.55,71.56,71.47,71.49,38700.0,45.6348,45.6412,45.5838,45.5965,38700.0
2011-10-27 12:15:00,71.49,71.64,71.46,71.64,63500.0,45.5965,45.6922,45.5774,45.6922,63500.0
2011-10-27 12:20:00,71.62,71.66,71.47,71.52,53300.0,45.6794,45.7049,45.5838,45.6156,53300.0
2011-10-27 12:25:00,71.54,71.59,71.52,71.57,31700.0,45.6284,45.6603,45.6156,45.6475,31700.0
2011-10-27 12:30:00,71.57,71.63,71.55,71.58,40100.0,45.6475,45.6858,45.6348,45.6539,40100.0
2011-10-27 12:35:00,71.58,71.6,71.44,71.48,40400.0,45.6539,45.6667,45.5646,45.5901,40400.0
2011-10-27 12:40:00,71.5,71.54,71.47,71.53,41100.0,45.6029,45.6284,45.5838,45.622,41100.0
2011-10-27 12:45:00,71.52,71.58,71.48,71.5,43300.0,45.6156,45.6539,45.5901,45.6029,43300.0
2011-10-27 12:50:00,71.49,71.57,71.42,71.48,45300.0,45.5965,45.6475,45.5519,45.5901,45300.0
2011-10-27 12:55:00,71.49,71.56,71.41,71.42,41400.0,45.5965,45.6412,45.5455,45.5519,41400.0
2011-10-27 13:00:00,71.43,71.53,71.42,71.52,59700.0,45.5582,45.622,45.5519,45.6156,59700.0
2011-10-27 13:05:00,71.53,71.57,71.47,71.47,123800.0,45.622,45.6475,45.5838,45.5838,123800.0
2011-10-27 13:10:00,71.47,71.7,71.47,71.65,65700.0,45.5838,45.7305,45.5838,45.6986,65700.0
2011-10-27 13:15:00,71.66,71.68,71.54,71.57,59800.0,45.7049,45.7177,45.6284,45.6475,59800.0
2011-10-27 13:20:00,71.56,71.56,71.46,71.51,35600.0,45.6412,45.6412,45.5774,45.6093,35600.0
2011-10-27 13:25:00,71.52,71.57,71.5,71.51,49400.0,45.6156,45.6475,45.6029,45.6093,49400.0
2011-10-27 13:30:00,71.5,71.56,71.48,71.5,45400.0,45.6029,45.6412,45.5901,45.6029,45400.0
2011-10-27 13:35:00,71.51,71.56,71.5,71.54,54900.0,45.6093,45.6412,45.6029,45.6284,54900.0
2011-10-27 13:40:00,71.56,71.56,71.46,71.55,46800.0,45.6412,45.6412,45.5774,45.6348,46800.0
2011-10-27 13:45:00,71.55,71.56,71.48,71.56,62300.0,45.6348,45.6412,45.5901,45.6412,62300.0
2011-10-27 13:50:00,71.56,71.58,71.5,71.52,82100.0,45.6412,45.6539,45.6029,45.6156,82100.0
2011-10-27 13:55:00,71.52,71.61,71.49,71.53,51700.0,45.6156,45.673,45.5965,45.622,51700.0
2011-10-27 14:00:00,71.53,71.64,71.5,71.63,68700.0,45.622,45.6922,45.6029,45.6858,68700.0
2011-10-27 14:05:00,71.63,71.7,71.58,71.59,34500.0,45.6858,45.7305,45.6539,45.6603,34500.0
2011-10-27 14:10:00,71.59,71.61,71.42,71.5,62500.0,45.6603,45.673,45.5519,45.6029,62500.0
2011-10-27 14:15:00,71.5,71.53,71.37,71.44,33000.0,45.6029,45.622,45.52,45.5646,33000.0
2011-10-27 14:20:00,71.45,71.55,71.44,71.5,41400.0,45.571,45.6348,45.5646,45.6029,41400.0
2011-10-27 14:25:00,71.5,71.62,71.42,71.6,87900.0,45.6029,45.6794,45.5519,45.6667,87900.0
2011-10-27 14:30:00,71.61,71.64,71.52,71.58,41200.0,45.673,45.6922,45.6156,45.6539,41200.0
2011-10-27 14:35:00,71.58,71.73,71.55,71.71,58100.0,45.6539,45.7496,45.6348,45.7368,58100.0
2011-10-27 14:40:00,71.71,71.77,71.67,71.72,49400.0,45.7368,45.7751,45.7113,45.7432,49400.0
2011-10-27 14:45:00,71.72,71.79,71.54,71.54,67400.0,45.7432,45.7879,45.6284,45.6284,67400.0
2011-10-27 14:50:00,71.54,71.64,71.49,71.62,83400.0,45.6284,45.6922,45.5965,45.6794,83400.0
2011-10-27 14:55:00,71.62,71.67,71.59,71.61,113400.0,45.6794,45.7113,45.6603,45.673,113400.0
2011-10-27 15:00:00,71.61,71.7,71.54,71.59,61700.0,45.673,45.7305,45.6284,45.6603,61700.0
2011-10-27 15:05:00,71.6,71.71,71.58,71.63,85500.0,45.6667,45.7368,45.6539,45.6858,85500.0
2011-10-27 15:10:00,71.63,71.7,71.53,71.57,90400.0,45.6858,45.7305,45.622,45.6475,90400.0
2011-10-27 15:15:00,71.56,71.76,71.49,71.75,124200.0,45.6412,45.7687,45.5965,45.7623,124200.0
2011-10-27 15:20:00,71.76,71.99,71.74,71.95,126200.0,45.7687,45.9154,45.756,45.8899,126200.0
2011-10-27 15:25:00,71.98,72.0,71.77,71.79,86900.0,45.909,45.9218,45.7751,45.7879,86900.0
2011-10-27 15:30:00,71.79,71.86,71.73,71.73,98200.0,45.7879,45.8325,45.7496,45.7496,98200.0
2011-10-27 15:35:00,71.72,71.75,71.57,71.63,156000.0,45.7432,45.7623,45.6475,45.6858,156000.0
2011-10-27 15:40:00,71.63,71.75,71.63,71.73,100000.0,45.6858,45.7623,45.6858,45.7496,100000.0
2011-10-27 15:45:00,71.71,71.71,71.42,71.51,196400.0,45.7368,45.7368,45.5519,45.6093,196400.0
2011-10-27 15:50:00,71.5,71.53,71.34,71.41,188900.0,45.6029,45.622,45.5008,45.5455,188900.0
2011-10-27 15:55:00,71.4,71.57,71.28,71.53,461200.0,45.5391,45.6475,45.4626,45.622,461200.0
2011-10-28 09:30:00,71.17,71.41,71.14,71.39,112700.0,45.3924,45.5455,45.3733,45.5327,112700.0
2011-10-28 09:35:00,71.39,71.82,71.38,71.8,60800.0,45.5327,45.807,45.5264,45.7942,60800.0
2011-10-28 09:40:00,71.79,71.8,71.64,71.69,43600.0,45.7879,45.7942,45.6922,45.7241,43600.0
2011-10-28 09:45:00,71.69,71.7,71.57,71.69,77800.0,45.7241,45.7305,45.6475,45.7241,77800.0
2011-10-28 09:50:00,71.68,71.71,71.6,71.62,64800.0,45.7177,45.7368,45.6667,45.6794,64800.0
2011-10-28 09:55:00,71.65,71.75,71.58,71.71,91600.0,45.6986,45.7623,45.6539,45.7368,91600.0
2011-10-28 10:00:00,71.71,71.84,71.64,71.7,53200.0,45.7368,45.8197,45.6922,45.7305,53200.0
2011-10-28 10:05:00,71.7,71.7,71.54,71.64,26700.0,45.7305,45.7305,45.6284,45.6922,26700.0
2011-10-28 10:10:00,71.64,71.86,71.61,71.75,62200.0,45.6922,45.8325,45.673,45.7623,62200.0
2011-10-28 10:15:00,71.74,71.75,71.53,71.54,47900.0,45.756,45.7623,45.622,45.6284,47900.0
2011-10-28 10:20:00,71.53,71.73,71.5,71.67,66000.0,45.622,45.7496,45.6029,45.7113,66000.0
2011-10-28 10:25:00,71.66,71.76,71.59,71.74,24200.0,45.7049,45.7687,45.6603,45.756,24200.0
2011-10-28 10:30:00,71.75,71.9,71.74,71.88,34000.0,45.7623,45.858,45.756,45.8453,34000.0
2011-10-28 10:35:00,71.88,71.98,71.83,71.98,33300.0,45.8453,45.909,45.8134,45.909,33300.0
2011-10-28 10:40:00,71.98,71.98,71.81,71.86,32200.0,45.909,45.909,45.8006,45.8325,32200.0
2011-10-28 10:45:00,71.85,71.98,71.84,71.96,28800.0,45.8261,45.909,45.8197,45.8963,28800.0
2011-10-28 10:50:00,71.97,71.99,71.76,71.89,49400.0,45.9027,45.9154,45.7687,45.8516,49400.0
2011-10-28 10:55:00,71.88,71.9,71.83,71.89,28100.0,45.8453,45.858,45.8134,45.8516,28100.0
2011-10-28 11:00:00,71.89,71.93,71.83,71.88,21400.0,45.8516,45.8771,45.8134,45.8453,21400.0
2011-10-28 11:05:00,71.88,71.94,71.84,71.91,26200.0,45.8453,45.8835,45.8197,45.8644,26200.0
2011-10-28 11:10:00,71.92,71.99,71.9,71.98,31200.0,45.8708,45.9154,45.858,45.909,31200.0
2011-10-28 11:15:00,71.97,71.99,71.88,71.96,22300.0,45.9027,45.9154,45.8453,45.8963,22300.0
2011-10-28 11:20:00,71.96,71.98,71.91,71.96,22500.0,45.8963,45.909,45.8644,45.8963,22500.0
2011-10-28 11:25:00,71.97,71.99,71.9,71.92,77000.0,45.9027,45.9154,45.858,45.8708,77000.0
2011-10-28 11:30:00,71.92,72.04,71.9,72.0,70700.0,45.8708,45.9473,45.858,45.9218,70700.0
2011-10-28 11:35:00,72.01,72.04,71.85,71.91,22500.0,45.9282,45.9473,45.8261,45.8644,22500.0
2011-10-28 11:40:00,71.91,71.94,71.77,71.78,33300.0,45.8644,45.8835,45.7751,45.7815,33300.0
2011-10-28 11:45:00,71.79,71.84,71.75,71.81,22400.0,45.7879,45.8197,45.7623,45.8006,22400.0
2011-10-28 11:50:00,71.81,71.84,71.63,71.63,34100.0,45.8006,45.8197,45.6858,45.6858,34100.0
2011-10-28 11:55:00,71.62,71.64,71.53,71.53,38000.0,45.6794,45.6922,45.622,45.622,38000.0
2011-10-28 12:00:00,71.53,71.57,71.47,71.5,52100.0,45.622,45.6475,45.5838,45.6029,52100.0
2011-10-28 12:05:00,71.5,71.5,71.43,71.43,40200.0,45.6029,45.6029,45.5582,45.5582,40200.0
2011-10-28 12:10:00,71.43,71.47,71.43,71.44,25200.0,45.5582,45.5838,45.5582,45.5646,25200.0
2011-10-28 12:15:00,71.45,71.46,71.38,71.42,26900.0,45.571,45.5774,45.5264,45.5519,26900.0
2011-10-28 12:20:00,71.42,71.49,71.4,71.41,30400.0,45.5519,45.5965,45.5391,45.5455,30400.0
2011-10-28 12:25:00,71.42,71.47,71.36,71.45,23000.0,45.5519,45.5838,45.5136,45.571,23000.0
2011-10-28 12:30:00,71.44,71.44,71.37,71.4,13300.0,45.5646,45.5646,45.52,45.5391,13300.0
2011-10-28 12:35:00,71.42,71.45,71.37,71.38,19100.0,45.5519,45.571,45.52,45.5264,19100.0
2011-10-28 12:40:00,71.4,71.41,71.35,71.37,17200.0,45.5391,45.5455,45.5072,45.52,17200.0
2011-10-28 12:45:00,71.38,71.47,71.36,71.47,23200.0,45.5264,45.5838,45.5136,45.5838,23200.0
2011-10-28 12:50:00,71.47,71.49,71.43,71.46,19200.0,45.5838,45.5965,45.5582,45.5774,19200.0
2011-10-28 12:55:00,71.46,71.53,71.4,71.51,33000.0,45.5774,45.622,45.5391,45.6093,33000.0
2011-10-28 13:00:00,71.51,71.58,71.5,71.56,12600.0,45.6093,45.6539,45.6029,45.6412,12600.0
2011-10-28 13:05:00,71.56,71.57,71.46,71.48,15000.0,45.6412,45.6475,45.5774,45.5901,15000.0
2011-10-28 13:10:00,71.48,71.52,71.47,71.49,15300.0,45.5901,45.6156,45.5838,45.5965,15300.0
2011-10-28 13:15:00,71.5,71.52,71.44,71.44,13900.0,45.6029,45.6156,45.5646,45.5646,13900.0
2011-10-28 13:20:00,71.45,71.59,71.44,71.57,19600.0,45.571,45.6603,45.5646,45.6475,19600.0
2011-10-28 13:25:00,71.59,71.67,71.59,71.63,24100.0,45.6603,45.7113,45.6603,45.6858,24100.0
2011-10-28 13:30:00,71.61,71.66,71.59,71.63,19000.0,45.673,45.7049,45.6603,45.6858,19000.0
2011-10-28 13:35:00,71.64,71.68,71.59,71.62,23200.0,45.6922,45.7177,45.6603,45.6794,23200.0
2011-10-28 13:40:00,71.61,71.63,71.52,71.55,26100.0,45.673,45.6858,45.6156,45.6348,26100.0
2011-10-28 13:45:00,71.55,71.58,71.5,71.5,15200.0,45.6348,45.6539,45.6029,45.6029,15200.0
2011-10-28 13:50:00,71.51,71.52,71.43,71.47,19100.0,45.6093,45.6156,45.5582,45.5838,19100.0
2011-10-28 13:55:00,71.47,71.53,71.44,71.47,24900.0,45.5838,45.622,45.5646,45.5838,24900.0
2011-10-28 14:00:00,71.47,71.5,71.42,71.43,20400.0,45.5838,45.6029,45.5519,45.5582,20400.0
2011-10-28 14:05:00,71.41,71.42,71.25,71.35,54000.0,45.5455,45.5519,45.4434,45.5072,54000.0
2011-10-28 14:10:00,71.35,71.38,71.29,71.34,20800.0,45.5072,45.5264,45.469,45.5008,20800.0
2011-10-28 14:15:00,71.34,71.34,71.26,71.28,19400.0,45.5008,45.5008,45.4498,45.4626,19400.0
2011-10-28 14:20:00,71.28,71.32,71.26,71.3,21000.0,45.4626,45.4881,45.4498,45.4753,21000.0
2011-10-28 14:25:00,71.31,71.35,71.29,71.33,19300.0,45.4817,45.5072,45.469,45.4945,19300.0
2011-10-28 14:30:00,71.33,71.4,71.31,71.39,42500.0,45.4945,45.5391,45.4817,45.5327,42500.0
2011-10-28 14:35:00,71.38,71.39,71.25,71.26,23400.0,45.5264,45.5327,45.4434,45.4498,23400.0
2011-10-28 14:40:00,71.26,71.36,71.26,71.35,24900.0,45.4498,45.5136,45.4498,45.5072,24900.0
2011-10-28 14:45:00,71.34,71.34,71.25,71.27,27500.0,45.5008,45.5008,45.4434,45.4562,27500.0
2011-10-28 14:50:00,71.28,71.37,71.21,71.25,60400.0,45.4626,45.52,45.4179,45.4434,60400.0
2011-10-28 14:55:00,71.24,71.26,71.17,71.24,26600.0,45.4371,45.4498,45.3924,45.4371,26600.0
2011-10-28 15:00:00,71.24,71.42,71.22,71.39,59000.0,45.4371,45.5519,45.4243,45.5327,59000.0
2011-10-28 15:05:00,71.38,71.41,71.29,71.31,72200.0,45.5264,45.5455,45.469,45.4817,72200.0
2011-10-28 15:10:00,71.3,71.33,71.22,71.25,87000.0,45.4753,45.4945,45.4243,45.4434,87000.0
2011-10-28 15:15:00,71.25,71.31,71.12,71.13,55000.0,45.4434,45.4817,45.3605,45.3669,55000.0
2011-10-28 15:20:00,71.14,71.25,71.13,71.2,34800.0,45.3733,45.4434,45.3669,45.4115,34800.0
2011-10-28 15:25:00,71.2,71.27,71.19,71.27,43200.0,45.4115,45.4562,45.4052,45.4562,43200.0
2011-10-28 15:30:00,71.27,71.36,71.23,71.35,82900.0,45.4562,45.5136,45.4307,45.5072,82900.0
2011-10-28 15:35:00,71.34,71.39,71.23,71.37,42800.0,45.5008,45.5327,45.4307,45.52,42800.0
2011-10-28 15:40:00,71.36,71.43,71.32,71.41,56300.0,45.5136,45.5582,45.4881,45.5455,56300.0
2011-10-28 15:45:00,71.41,71.46,71.35,71.46,77400.0,45.5455,45.5774,45.5072,45.5774,77400.0
2011-10-28 15:50:00,71.46,71.58,71.42,71.56,101700.0,45.5774,45.6539,45.5519,45.6412,101700.0
2011-10-28 15:55:00,71.56,71.59,71.46,71.47,235000.0,45.6412,45.6603,45.5774,45.5838,235000.0
2011-10-31 09:30:00,70.73,71.08,70.63,70.87,82700.0,45.1118,45.335,45.048,45.2011,82700.0
2011-10-31 09:35:00,70.88,70.94,70.76,70.94,59600.0,45.2075,45.2457,45.1309,45.2457,59600.0
2011-10-31 09:40:00,70.94,70.94,70.72,70.75,42800.0,45.2457,45.2457,45.1054,45.1245,42800.0
2011-10-31 09:45:00,70.75,70.81,70.69,70.75,35800.0,45.1245,45.1628,45.0863,45.1245,35800.0
2011-10-31 09:50:00,70.74,70.94,70.7,70.86,24600.0,45.1182,45.2457,45.0926,45.1947,24600.0
2011-10-31 09:55:00,70.85,71.02,70.7,70.99,53300.0,45.1883,45.2967,45.0926,45.2776,53300.0
2011-10-31 10:00:00,70.99,70.99,70.69,70.72,55500.0,45.2776,45.2776,45.0863,45.1054,55500.0
2011-10-31 10:05:00,70.74,71.04,70.74,71.03,39200.0,45.1182,45.3095,45.1182,45.3031,39200.0
2011-10-31 10:10:00,71.02,71.18,71.0,71.16,31900.0,45.2967,45.3988,45.284,45.386,31900.0
2011-10-31 10:15:00,71.16,71.22,70.98,70.98,31900.0,45.386,45.4243,45.2712,45.2712,31900.0
2011-10-31 10:20:00,70.99,71.1,70.91,71.01,38800.0,45.2776,45.3478,45.2266,45.2904,38800.0
2011-10-31 10:25:00,71.03,71.13,71.02,71.11,18000.0,45.3031,45.3669,45.2967,45.3541,18000.0
2011-10-31 10:30:00,71.12,71.14,71.02,71.02,19500.0,45.3605,45.3733,45.2967,45.2967,19500.0
2011-10-31 10:35:00,71.01,71.08,70.95,71.08,19400.0,45.2904,45.335,45.2521,45.335,19400.0
2011-10-31 10:40:00,71.07,71.08,70.88,70.91,17700.0,45.3286,45.335,45.2075,45.2266,17700.0
2011-10-31 10:45:00,70.92,70.94,70.76,70.79,25000.0,45.233,45.2457,45.1309,45.1501,25000.0
2011-10-31 10:50:00,70.8,70.97,70.8,70.95,37800.0,45.1564,45.2649,45.1564,45.2521,37800.0
2011-10-31 10:55:00,70.95,71.06,70.93,70.98,47500.0,45.2521,45.3223,45.2393,45.2712,47500.0
2011-10-31 11:00:00,70.98,71.06,70.92,70.93,33800.0,45.2712,45.3223,45.233,45.2393,33800.0
2011-10-31 11:05:00,70.92,71.14,70.87,71.14,27000.0,45.233,45.3733,45.2011,45.3733,27000.0
2011-10-31 11:10:00,71.14,71.15,70.97,70.98,58800.0,45.3733,45.3797,45.2649,45.2712,58800.0
2011-10-31 11:15:00,70.98,70.98,70.83,70.91,30000.0,45.2712,45.2712,45.1756,45.2266,30000.0
2011-10-31 11:20:00,70.89,71.07,70.84,71.07,39300.0,45.2138,45.3286,45.1819,45.3286,39300.0
2011-10-31 11:25:00,71.08,71.08,70.89,70.9,39800.0,45.335,45.335,45.2138,45.2202,39800.0
2011-10-31 11:30:00,70.9,70.92,70.76,70.83,106700.0,45.2202,45.233,45.1309,45.1756,106700.0
2011-10-31 11:35:00,70.84,70.86,70.73,70.73,24600.0,45.1819,45.1947,45.1118,45.1118,24600.0
2011-10-31 11:40:00,70.74,70.83,70.73,70.83,18800.0,45.1182,45.1756,45.1118,45.1756,18800.0
2011-10-31 11:45:00,70.83,70.83,70.74,70.82,29000.0,45.1756,45.1756,45.1182,45.1692,29000.0
2011-10-31 11:50:00,70.82,70.85,70.74,70.82,26900.0,45.1692,45.1883,45.1182,45.1692,26900.0
2011-10-31 11:55:00,70.83,70.88,70.78,70.86,15800.0,45.1756,45.2075,45.1437,45.1947,15800.0
2011-10-31 12:00:00,70.85,70.88,70.79,70.82,12500.0,45.1883,45.2075,45.1501,45.1692,12500.0
2011-10-31 12:05:00,70.82,70.91,70.79,70.85,29100.0,45.1692,45.2266,45.1501,45.1883,29100.0
2011-10-31 12:10:00,70.83,70.94,70.82,70.91,9600.0,45.1756,45.2457,45.1692,45.2266,9600.0
2011-10-31 12:15:00,70.91,70.91,70.75,70.82,19200.0,45.2266,45.2266,45.1245,45.1692,19200.0
2011-10-31 12:20:00,70.82,70.84,70.75,70.79,14400.0,45.1692,45.1819,45.1245,45.1501,14400.0
2011-10-31 12:25:00,70.78,70.83,70.67,70.67,33200.0,45.1437,45.1756,45.0735,45.0735,33200.0
2011-10-31 12:30:00,70.66,70.7,70.62,70.66,28100.0,45.0671,45.0926,45.0416,45.0671,28100.0
2011-10-31 12:35:00,70.65,70.73,70.63,70.72,16500.0,45.0608,45.1118,45.048,45.1054,16500.0
2011-10-31 12:40:00,70.73,70.78,70.68,70.76,11700.0,45.1118,45.1437,45.0799,45.1309,11700.0
2011-10-31 12:45:00,70.74,70.79,70.67,70.76,14600.0,45.1182,45.1501,45.0735,45.1309,14600.0
2011-10-31 12:50:00,70.75,70.76,70.65,70.67,15000.0,45.1245,45.1309,45.0608,45.0735,15000.0
2011-10-31 12:55:00,70.66,70.76,70.66,70.71,15300.0,45.0671,45.1309,45.0671,45.099,15300.0
2011-10-31 13:00:00,70.7,70.88,70.69,70.86,32000.0,45.0926,45.2075,45.0863,45.1947,32000.0
2011-10-31 13:05:00,70.86,70.88,70.8,70.82,13900.0,45.1947,45.2075,45.1564,45.1692,13900.0
2011-10-31 13:10:00,70.82,70.91,70.82,70.91,31800.0,45.1692,45.2266,45.1692,45.2266,31800.0
2011-10-31 13:15:00,70.9,70.95,70.88,70.91,12100.0,45.2202,45.2521,45.2075,45.2266,12100.0
2011-10-31 13:20:00,70.9,70.93,70.85,70.87,14500.0,45.2202,45.2393,45.1883,45.2011,14500.0
2011-10-31 13:25:00,70.85,70.86,70.79,70.81,11400.0,45.1883,45.1947,45.1501,45.1628,11400.0
2011-10-31 13:30:00,70.81,70.87,70.8,70.85,17200.0,45.1628,45.2011,45.1564,45.1883,17200.0
2011-10-31 13:35:00,70.85,70.96,70.83,70.94,19300.0,45.1883,45.2585,45.1756,45.2457,19300.0
2011-10-31 13:40:00,70.93,71.0,70.92,70.99,21600.0,45.2393,45.284,45.233,45.2776,21600.0
2011-10-31 13:45:00,71.0,71.06,70.95,71.06,15200.0,45.284,45.3223,45.2521,45.3223,15200.0
2011-10-31 13:50:00,71.07,71.09,70.98,70.99,20600.0,45.3286,45.3414,45.2712,45.2776,20600.0
2011-10-31 13:55:00,70.99,71.04,70.99,71.03,29000.0,45.2776,45.3095,45.2776,45.3031,29000.0
2011-10-31 14:00:00,71.03,71.06,70.97,71.04,44300.0,45.3031,45.3223,45.2649,45.3095,44300.0
2011-10-31 14:05:00,71.04,71.05,70.9,70.91,24700.0,45.3095,45.3159,45.2202,45.2266,24700.0
2011-10-31 14:10:00,70.91,70.96,70.89,70.93,30700.0,45.2266,45.2585,45.2138,45.2393,30700.0
2011-10-31 14:15:00,70.96,70.99,70.93,70.98,23500.0,45.2585,45.2776,45.2393,45.2712,23500.0
2011-10-31 14:20:00,70.99,71.04,70.94,71.0,33700.0,45.2776,45.3095,45.2457,45.284,33700.0
2011-10-31 14:25:00,71.0,71.08,70.97,71.07,89000.0,45.284,45.335,45.2649,45.3286,89000.0
2011-10-31 14:30:00,71.06,71.06,70.99,71.04,35000.0,45.3223,45.3223,45.2776,45.3095,35000.0
2011-10-31 14:35:00,71.03,71.03,70.84,70.86,42800.0,45.3031,45.3031,45.1819,45.1947,42800.0
2011-10-31 14:40:00,70.86,70.92,70.84,70.88,30800.0,45.1947,45.233,45.1819,45.2075,30800.0
2011-10-31 14:45:00,70.88,70.95,70.85,70.88,20500.0,45.2075,45.2521,45.1883,45.2075,20500.0
2011-10-31 14:50:00,70.88,70.95,70.88,70.92,18700.0,45.2075,45.2521,45.2075,45.233,18700.0
2011-10-31 14:55:00,70.93,70.97,70.91,70.93,21200.0,45.2393,45.2649,45.2266,45.2393,21200.0
2011-10-31 15:00:00,70.92,70.94,70.79,70.79,33100.0,45.233,45.2457,45.1501,45.1501,33100.0
2011-10-31 15:05:00,70.79,70.83,70.71,70.73,22900.0,45.1501,45.1756,45.099,45.1118,22900.0
2011-10-31 15:10:00,70.71,70.8,70.66,70.67,48500.0,45.099,45.1564,45.0671,45.0735,48500.0
2011-10-31 15:15:00,70.67,70.7,70.58,70.59,67000.0,45.0735,45.0926,45.0161,45.0225,67000.0
2011-10-31 15:20:00,70.59,70.6,70.49,70.52,82000.0,45.0225,45.0289,44.9587,44.9778,82000.0
2011-10-31 15:25:00,70.52,70.53,70.37,70.42,66500.0,44.9778,44.9842,44.8822,44.9141,66500.0
2011-10-31 15:30:00,70.42,70.59,70.38,70.57,60500.0,44.9141,45.0225,44.8886,45.0097,60500.0
2011-10-31 15:35:00,70.58,70.66,70.56,70.64,67900.0,45.0161,45.0671,45.0034,45.0544,67900.0
2011-10-31 15:40:00,70.64,70.64,70.51,70.57,76400.0,45.0544,45.0544,44.9715,45.0097,76400.0
2011-10-31 15:45:00,70.56,70.57,70.39,70.47,163700.0,45.0034,45.0097,44.8949,44.946,163700.0
2011-10-31 15:50:00,70.46,70.64,70.41,70.61,133700.0,44.9396,45.0544,44.9077,45.0352,133700.0
2011-10-31 15:55:00,70.61,70.61,70.24,70.24,282500.0,45.0352,45.0352,44.7993,44.7993,282500.0
2011-11-01 09:30:00,69.14,69.2,68.65,69.09,205900.0,44.0977,44.1359,43.7852,44.0658,205900.0
2011-11-01 09:35:00,69.11,69.35,69.01,69.19,88500.0,44.0785,44.2316,44.0148,44.1296,88500.0
2011-11-01 09:40:00,69.17,69.4,69.05,69.06,42400.0,44.1168,44.2635,44.0403,44.0467,42400.0
2011-11-01 09:45:00,69.05,69.13,68.95,68.96,97400.0,44.0403,44.0913,43.9765,43.9829,97400.0
2011-11-01 09:50:00,68.95,69.15,68.92,69.13,74800.0,43.9765,44.1041,43.9574,44.0913,74800.0
2011-11-01 09:55:00,69.12,69.26,68.99,69.25,59000.0,44.0849,44.1742,44.002,44.1678,59000.0
2011-11-01 10:00:00,69.24,69.28,68.84,69.28,151900.0,44.1615,44.187,43.9063,44.187,151900.0
2011-11-01 10:05:00,69.28,69.35,68.94,68.99,123500.0,44.187,44.2316,43.9701,44.002,123500.0
2011-11-01 10:10:00,68.99,69.34,68.94,69.29,87700.0,44.002,44.2252,43.9701,44.1933,87700.0
2011-11-01 10:15:00,69.28,69.38,69.15,69.32,56300.0,44.187,44.2507,44.1041,44.2125,56300.0
2011-11-01 10:20:00,69.32,69.45,69.15,69.43,98500.0,44.2125,44.2954,44.1041,44.2826,98500.0
2011-11-01 10:25:00,69.42,69.56,69.36,69.42,62600.0,44.2763,44.3656,44.238,44.2763,62600.0
2011-11-01 10:30:00,69.43,69.66,69.35,69.64,41800.0,44.2826,44.4293,44.2316,44.4166,41800.0
2011-11-01 10:35:00,69.64,69.7,69.53,69.59,39600.0,44.4166,44.4548,44.3464,44.3847,39600.0
2011-11-01 10:40:00,69.58,69.65,69.29,69.34,21500.0,44.3783,44.423,44.1933,44.2252,21500.0
2011-11-01 10:45:00,69.35,69.36,69.23,69.28,18400.0,44.2316,44.238,44.1551,44.187,18400.0
2011-11-01 10:50:00,69.3,69.52,69.28,69.42,31400.0,44.1997,44.34,44.187,44.2763,31400.0
2011-11-01 10:55:00,69.42,69.56,69.32,69.38,60900.0,44.2763,44.3656,44.2125,44.2507,60900.0
2011-11-01 11:00:00,69.37,69.42,69.23,69.24,52100.0,44.2444,44.2763,44.1551,44.1615,52100.0
2011-11-01 11:05:00,69.24,69.36,69.23,69.29,24700.0,44.1615,44.238,44.1551,44.1933,24700.0
2011-11-01 11:10:00,69.27,69.41,69.27,69.36,24200.0,44.1806,44.2699,44.1806,44.238,24200.0
2011-11-01 11:15:00,69.36,69.64,69.36,69.63,39700.0,44.238,44.4166,44.238,44.4102,39700.0
2011-11-01 11:20:00,69.61,69.66,69.5,69.57,28500.0,44.3974,44.4293,44.3273,44.3719,28500.0
2011-11-01 11:25:00,69.54,69.6,69.31,69.34,17200.0,44.3528,44.3911,44.2061,44.2252,17200.0
2011-11-01 11:30:00,69.34,69.38,69.07,69.1,34400.0,44.2252,44.2507,44.053,44.0722,34400.0
2011-11-01 11:35:00,69.09,69.14,68.97,69.01,32500.0,44.0658,44.0977,43.9892,44.0148,32500.0
2011-11-01 11:40:00,69.02,69.09,68.87,68.9,19500.0,44.0211,44.0658,43.9255,43.9446,19500.0
2011-11-01 11:45:00,68.91,69.06,68.81,68.89,23200.0,43.951,44.0467,43.8872,43.9382,23200.0
2011-11-01 11:50:00,68.9,68.91,68.81,68.87,37100.0,43.9446,43.951,43.8872,43.9255,37100.0
2011-11-01 11:55:00,68.85,68.93,68.8,68.81,16500.0,43.9127,43.9637,43.8808,43.8872,16500.0
2011-11-01 12:00:00,68.8,68.81,68.57,68.65,43200.0,43.8808,43.8872,43.7341,43.7852,43200.0
2011-11-01 12:05:00,68.66,68.9,68.62,68.84,29000.0,43.7915,43.9446,43.766,43.9063,29000.0
2011-11-01 12:10:00,68.82,68.91,68.77,68.88,26100.0,43.8936,43.951,43.8617,43.9318,26100.0
2011-11-01 12:15:00,68.88,68.88,68.62,68.62,32300.0,43.9318,43.9318,43.766,43.766,32300.0
2011-11-01 12:20:00,68.62,68.62,68.51,68.61,58200.0,43.766,43.766,43.6959,43.7596,58200.0
2011-11-01 12:25:00,68.6,68.75,68.57,68.65,20000.0,43.7533,43.8489,43.7341,43.7852,20000.0
2011-11-01 12:30:00,68.64,68.82,68.56,68.79,36600.0,43.7788,43.8936,43.7278,43.8744,36600.0
2011-11-01 12:35:00,68.78,68.86,68.66,68.78,40000.0,43.8681,43.9191,43.7915,43.8681,40000.0
2011-11-01 12:40:00,68.78,68.81,68.59,68.6,22900.0,43.8681,43.8872,43.7469,43.7533,22900.0
2011-11-01 12:45:00,68.6,68.72,68.58,68.62,50500.0,43.7533,43.8298,43.7405,43.766,50500.0
2011-11-01 12:50:00,68.59,68.6,68.45,68.47,31600.0,43.7469,43.7533,43.6576,43.6703,31600.0
2011-11-01 12:55:00,68.48,68.6,68.45,68.46,24500.0,43.6767,43.7533,43.6576,43.664,24500.0
2011-11-01 13:00:00,68.44,68.53,68.34,68.53,38800.0,43.6512,43.7086,43.5874,43.7086,38800.0
2011-11-01 13:05:00,68.53,68.67,68.49,68.49,30000.0,43.7086,43.7979,43.6831,43.6831,30000.0
2011-11-01 13:10:00,68.51,68.56,68.42,68.44,24600.0,43.6959,43.7278,43.6385,43.6512,24600.0
2011-11-01 13:15:00,68.46,68.61,68.46,68.55,47200.0,43.664,43.7596,43.664,43.7214,47200.0
2011-11-01 13:20:00,68.54,68.58,68.51,68.52,96100.0,43.715,43.7405,43.6959,43.7022,96100.0
2011-11-01 13:25:00,68.53,69.06,68.48,68.98,76900.0,43.7086,44.0467,43.6767,43.9956,76900.0
2011-11-01 13:30:00,68.97,69.18,68.84,69.02,89100.0,43.9892,44.1232,43.9063,44.0211,89100.0
2011-11-01 13:35:00,69.06,69.14,68.89,68.93,47000.0,44.0467,44.0977,43.9382,43.9637,47000.0
2011-11-01 13:40:00,68.91,69.1,68.91,69.07,36700.0,43.951,44.0722,43.951,44.053,36700.0
2011-11-01 13:45:00,69.06,69.25,69.04,69.09,76600.0,44.0467,44.1678,44.0339,44.0658,76600.0
2011-11-01 13:50:00,69.1,69.26,69.07,69.11,26900.0,44.0722,44.1742,44.053,44.0785,26900.0
2011-11-01 13:55:00,69.1,69.1,68.82,68.96,42800.0,44.0722,44.0722,43.8936,43.9829,42800.0
2011-11-01 14:00:00,68.95,69.07,68.87,69.02,44600.0,43.9765,44.053,43.9255,44.0211,44600.0
2011-11-01 14:05:00,69.03,69.23,68.95,69.19,41400.0,44.0275,44.1551,43.9765,44.1296,41400.0
2011-11-01 14:10:00,69.21,69.27,69.06,69.27,34300.0,44.1423,44.1806,44.0467,44.1806,34300.0
2011-11-01 14:15:00,69.26,69.29,69.04,69.1,38100.0,44.1742,44.1933,44.0339,44.0722,38100.0
2011-11-01 14:20:00,69.11,69.27,69.09,69.26,35100.0,44.0785,44.1806,44.0658,44.1742,35100.0
2011-11-01 14:25:00,69.28,69.31,69.18,69.21,43500.0,44.187,44.2061,44.1232,44.1423,43500.0
2011-11-01 14:30:00,69.17,69.24,69.1,69.18,28000.0,44.1168,44.1615,44.0722,44.1232,28000.0
2011-11-01 14:35:00,69.18,69.21,68.94,69.02,42900.0,44.1232,44.1423,43.9701,44.0211,42900.0
2011-11-01 14:40:00,69.0,69.1,68.95,69.04,37700.0,44.0084,44.0722,43.9765,44.0339,37700.0
2011-11-01 14:45:00,69.04,69.12,69.01,69.01,28400.0,44.0339,44.0849,44.0148,44.0148,28400.0
2011-11-01 14:50:00,69.01,69.15,68.82,68.91,41400.0,44.0148,44.1041,43.8936,43.951,41400.0
2011-11-01 14:55:00,68.91,68.91,68.77,68.85,39300.0,43.951,43.951,43.8617,43.9127,39300.0
2011-11-01 15:00:00,68.85,68.9,68.56,68.64,117300.0,43.9127,43.9446,43.7278,43.7788,117300.0
2011-11-01 15:05:00,68.65,68.69,68.55,68.6,48200.0,43.7852,43.8107,43.7214,43.7533,48200.0
2011-11-01 15:10:00,68.6,68.81,68.56,68.81,43600.0,43.7533,43.8872,43.7278,43.8872,43600.0
2011-11-01 15:15:00,68.81,68.81,68.56,68.73,42400.0,43.8872,43.8872,43.7278,43.8362,42400.0
2011-11-01 15:20:00,68.75,68.79,68.52,68.55,60900.0,43.8489,43.8744,43.7022,43.7214,60900.0
2011-11-01 15:25:00,68.55,68.7,68.54,68.64,70800.0,43.7214,43.817,43.715,43.7788,70800.0
2011-11-01 15:30:00,68.64,68.91,68.62,68.77,106300.0,43.7788,43.951,43.766,43.8617,106300.0
2011-11-01 15:35:00,68.78,69.03,68.78,69.0,115800.0,43.8681,44.0275,43.8681,44.0084,115800.0
2011-11-01 15:40:00,68.99,69.0,68.67,68.71,147900.0,44.002,44.0084,43.7979,43.8234,147900.0
2011-11-01 15:45:00,68.7,68.73,68.38,68.68,336800.0,43.817,43.8362,43.6129,43.8043,336800.0
2011-11-01 15:50:00,68.69,68.69,68.35,68.44,277200.0,43.8107,43.8107,43.5938,43.6512,277200.0
2011-11-01 15:55:00,68.44,68.62,68.44,68.59,393800.0,43.6512,43.766,43.6512,43.7469,393800.0
2011-11-02 09:30:00,69.86,69.89,69.47,69.89,88100.0,44.5569,44.576,44.3082,44.576,88100.0
2011-11-02 09:35:00,69.87,69.88,69.72,69.73,43400.0,44.5633,44.5697,44.4676,44.474,43400.0
2011-11-02 09:40:00,69.73,69.97,69.69,69.72,95000.0,44.474,44.6271,44.4485,44.4676,95000.0
2011-11-02 09:45:00,69.73,69.79,69.58,69.73,33600.0,44.474,44.5122,44.3783,44.474,33600.0
2011-11-02 09:50:00,69.74,69.77,69.63,69.74,45500.0,44.4804,44.4995,44.4102,44.4804,45500.0
2011-11-02 09:55:00,69.74,69.75,69.58,69.73,32200.0,44.4804,44.4867,44.3783,44.474,32200.0
2011-11-02 10:00:00,69.74,69.79,69.45,69.49,47300.0,44.4804,44.5122,44.2954,44.3209,47300.0
2011-11-02 10:05:00,69.51,69.66,69.5,69.65,32700.0,44.3337,44.4293,44.3273,44.423,32700.0
2011-11-02 10:10:00,69.67,69.69,69.56,69.63,22500.0,44.4357,44.4485,44.3656,44.4102,22500.0
2011-11-02 10:15:00,69.66,69.66,69.48,69.5,20600.0,44.4293,44.4293,44.3145,44.3273,20600.0
2011-11-02 10:20:00,69.51,69.51,69.39,69.48,21400.0,44.3337,44.3337,44.2571,44.3145,21400.0
2011-11-02 10:25:00,69.51,69.6,69.51,69.6,31100.0,44.3337,44.3911,44.3337,44.3911,31100.0
2011-11-02 10:30:00,69.61,69.61,69.31,69.34,40600.0,44.3974,44.3974,44.2061,44.2252,40600.0
2011-11-02 10:35:00,69.35,69.51,69.34,69.49,18300.0,44.2316,44.3337,44.2252,44.3209,18300.0
2011-11-02 10:40:00,69.5,69.69,69.49,69.68,23500.0,44.3273,44.4485,44.3209,44.4421,23500.0
2011-11-02 10:45:00,69.69,69.75,69.64,69.72,37500.0,44.4485,44.4867,44.4166,44.4676,37500.0
2011-11-02 10:50:00,69.74,69.86,69.69,69.78,41400.0,44.4804,44.5569,44.4485,44.5059,41400.0
2011-11-02 10:55:00,69.79,69.84,69.75,69.8,29900.0,44.5122,44.5441,44.4867,44.5186,29900.0
2011-11-02 11:00:00,69.79,69.86,69.78,69.86,39500.0,44.5122,44.5569,44.5059,44.5569,39500.0
2011-11-02 11:05:00,69.86,70.0,69.85,69.92,82600.0,44.5569,44.6462,44.5505,44.5952,82600.0
2011-11-02 11:10:00,69.91,69.95,69.82,69.87,31000.0,44.5888,44.6143,44.5314,44.5633,31000.0
2011-11-02 11:15:00,69.87,70.0,69.86,70.0,24600.0,44.5633,44.6462,44.5569,44.6462,24600.0
2011-11-02 11:20:00,70.0,70.0,69.86,69.91,15300.0,44.6462,44.6462,44.5569,44.5888,15300.0
2011-11-02 11:25:00,69.92,69.92,69.74,69.74,13100.0,44.5952,44.5952,44.4804,44.4804,13100.0
2011-11-02 11:30:00,69.75,69.75,69.63,69.67,15600.0,44.4867,44.4867,44.4102,44.4357,15600.0
2011-11-02 11:35:00,69.68,69.71,69.61,69.64,14100.0,44.4421,44.4612,44.3974,44.4166,14100.0
2011-11-02 11:40:00,69.66,69.69,69.63,69.64,10400.0,44.4293,44.4485,44.4102,44.4166,10400.0
2011-11-02 11:45:00,69.64,69.76,69.63,69.63,28400.0,44.4166,44.4931,44.4102,44.4102,28400.0
2011-11-02 11:50:00,69.65,69.65,69.54,69.56,12100.0,44.423,44.423,44.3528,44.3656,12100.0
2011-11-02 11:55:00,69.56,69.59,69.53,69.53,10400.0,44.3656,44.3847,44.3464,44.3464,10400.0
2011-11-02 12:00:00,69.53,69.53,69.49,69.53,13700.0,44.3464,44.3464,44.3209,44.3464,13700.0
2011-11-02 12:05:00,69.54,69.6,69.53,69.56,14900.0,44.3528,44.3911,44.3464,44.3656,14900.0
2011-11-02 12:10:00,69.55,69.72,69.55,69.65,19400.0,44.3592,44.4676,44.3592,44.423,19400.0
2011-11-02 12:15:00,69.63,69.64,69.46,69.49,14100.0,44.4102,44.4166,44.3018,44.3209,14100.0
2011-11-02 12:20:00,69.5,69.56,69.46,69.51,12400.0,44.3273,44.3656,44.3018,44.3337,12400.0
2011-11-02 12:25:00,69.52,69.62,69.51,69.58,20300.0,44.34,44.4038,44.3337,44.3783,20300.0
2011-11-02 12:30:00,69.58,69.66,69.43,69.44,28100.0,44.3783,44.4293,44.2826,44.289,28100.0
2011-11-02 12:35:00,69.44,69.56,69.33,69.52,35200.0,44.289,44.3656,44.2189,44.34,35200.0
2011-11-02 12:40:00,69.52,69.67,69.45,69.47,44700.0,44.34,44.4357,44.2954,44.3082,44700.0
2011-11-02 12:45:00,69.46,69.47,69.35,69.36,34200.0,44.3018,44.3082,44.2316,44.238,34200.0
2011-11-02 12:50:00,69.34,69.42,69.33,69.38,35000.0,44.2252,44.2763,44.2189,44.2507,35000.0
2011-11-02 12:55:00,69.4,69.44,69.26,69.27,17800.0,44.2635,44.289,44.1742,44.1806,17800.0
2011-11-02 13:00:00,69.28,69.29,68.99,69.09,113400.0,44.187,44.1933,44.002,44.0658,113400.0
2011-11-02 13:05:00,69.05,69.14,69.01,69.06,35400.0,44.0403,44.0977,44.0148,44.0467,35400.0
2011-11-02 13:10:00,69.03,69.12,69.02,69.07,20300.0,44.0275,44.0849,44.0211,44.053,20300.0
2011-11-02 13:15:00,69.07,69.08,68.98,69.04,14100.0,44.053,44.0594,43.9956,44.0339,14100.0
2011-11-02 13:20:00,69.04,69.04,68.9,68.93,28600.0,44.0339,44.0339,43.9446,43.9637,28600.0
2011-11-02 13:25:00,68.93,69.09,68.93,69.06,15400.0,43.9637,44.0658,43.9637,44.0467,15400.0
2011-11-02 13:30:00,69.06,69.1,69.01,69.05,29900.0,44.0467,44.0722,44.0148,44.0403,29900.0
2011-11-02 13:35:00,69.06,69.07,69.02,69.04,13800.0,44.0467,44.053,44.0211,44.0339,13800.0
2011-11-02 13:40:00,69.04,69.06,69.02,69.05,25000.0,44.0339,44.0467,44.0211,44.0403,25000.0
2011-11-02 13:45:00,69.06,69.12,69.01,69.02,29600.0,44.0467,44.0849,44.0148,44.0211,29600.0
2011-11-02 13:50:00,69.02,69.06,68.93,68.94,22000.0,44.0211,44.0467,43.9637,43.9701,22000.0
2011-11-02 13:55:00,68.95,68.97,68.88,68.89,26400.0,43.9765,43.9892,43.9318,43.9382,26400.0
2011-11-02 14:00:00,68.88,68.92,68.73,68.92,68600.0,43.9318,43.9574,43.8362,43.9574,68600.0
2011-11-02 14:05:00,68.91,69.03,68.89,68.95,36400.0,43.951,44.0275,43.9382,43.9765,36400.0
2011-11-02 14:10:00,68.93,68.98,68.81,68.92,27000.0,43.9637,43.9956,43.8872,43.9574,27000.0
2011-11-02 14:15:00,68.91,69.09,68.89,68.95,28000.0,43.951,44.0658,43.9382,43.9765,28000.0
2011-11-02 14:20:00,68.95,69.04,68.83,68.83,36500.0,43.9765,44.0339,43.9,43.9,36500.0
2011-11-02 14:25:00,68.85,68.95,68.85,68.9,27200.0,43.9127,43.9765,43.9127,43.9446,27200.0
2011-11-02 14:30:00,68.9,69.05,68.85,69.05,36300.0,43.9446,44.0403,43.9127,44.0403,36300.0
2011-11-02 14:35:00,69.07,69.16,69.06,69.12,35800.0,44.053,44.1104,44.0467,44.0849,35800.0
2011-11-02 14:40:00,69.11,69.11,69.01,69.05,37000.0,44.0785,44.0785,44.0148,44.0403,37000.0
2011-11-02 14:45:00,69.04,69.24,69.03,69.18,22300.0,44.0339,44.1615,44.0275,44.1232,22300.0
2011-11-02 14:50:00,69.19,69.27,69.17,69.2,28500.0,44.1296,44.1806,44.1168,44.1359,28500.0
2011-11-02 14:55:00,69.21,69.33,69.21,69.27,37100.0,44.1423,44.2189,44.1423,44.1806,37100.0
2011-11-02 15:00:00,69.29,69.31,69.15,69.19,49300.0,44.1933,44.2061,44.1041,44.1296,49300.0
2011-11-02 15:05:00,69.19,69.45,69.19,69.35,70400.0,44.1296,44.2954,44.1296,44.2316,70400.0
2011-11-02 15:10:00,69.37,69.44,69.33,69.42,38300.0,44.2444,44.289,44.2189,44.2763,38300.0
2011-11-02 15:15:00,69.42,69.46,69.39,69.46,41600.0,44.2763,44.3018,44.2571,44.3018,41600.0
2011-11-02 15:20:00,69.46,69.6,69.46,69.54,49600.0,44.3018,44.3911,44.3018,44.3528,49600.0
2011-11-02 15:25:00,69.53,69.57,69.37,69.45,40800.0,44.3464,44.3719,44.2444,44.2954,40800.0
2011-11-02 15:30:00,69.43,69.5,69.16,69.21,71600.0,44.2826,44.3273,44.1104,44.1423,71600.0
2011-11-02 15:35:00,69.22,69.32,69.2,69.32,62900.0,44.1487,44.2125,44.1359,44.2125,62900.0
2011-11-02 15:40:00,69.33,69.43,69.16,69.22,73400.0,44.2189,44.2826,44.1104,44.1487,73400.0
2011-11-02 15:45:00,69.21,69.28,69.12,69.19,80300.0,44.1423,44.187,44.0849,44.1296,80300.0
2011-11-02 15:50:00,69.18,69.33,69.18,69.3,98000.0,44.1232,44.2189,44.1232,44.1997,98000.0
2011-11-02 15:55:00,69.3,69.47,69.29,69.34,269400.0,44.1997,44.3082,44.1933,44.2252,269400.0
2011-11-03 09:30:00,69.88,70.04,69.7,69.84,94200.0,44.5697,44.6717,44.4548,44.5441,94200.0
2011-11-03 09:35:00,69.85,70.0,69.81,69.94,31400.0,44.5505,44.6462,44.525,44.6079,31400.0
2011-11-03 09:40:00,69.93,69.94,69.81,69.85,26300.0,44.6015,44.6079,44.525,44.5505,26300.0
2011-11-03 09:45:00,69.87,69.97,69.78,69.84,27900.0,44.5633,44.6271,44.5059,44.5441,27900.0
2011-11-03 09:50:00,69.82,69.85,69.58,69.69,40200.0,44.5314,44.5505,44.3783,44.4485,40200.0
2011-11-03 09:55:00,69.66,69.82,69.55,69.8,33800.0,44.4293,44.5314,44.3592,44.5186,33800.0
2011-11-03 10:00:00,69.81,69.82,69.27,69.32,70000.0,44.525,44.5314,44.1806,44.2125,70000.0
2011-11-03 10:05:00,69.32,69.48,69.18,69.48,74100.0,44.2125,44.3145,44.1232,44.3145,74100.0
2011-11-03 10:10:00,69.5,69.55,69.26,69.47,24300.0,44.3273,44.3592,44.1742,44.3082,24300.0
2011-11-03 10:15:00,69.47,69.68,69.42,69.66,20500.0,44.3082,44.4421,44.2763,44.4293,20500.0
2011-11-03 10:20:00,69.66,69.7,69.51,69.54,18200.0,44.4293,44.4548,44.3337,44.3528,18200.0
2011-11-03 10:25:00,69.54,69.75,69.5,69.62,18400.0,44.3528,44.4867,44.3273,44.4038,18400.0
2011-11-03 10:30:00,69.63,69.76,69.61,69.76,22200.0,44.4102,44.4931,44.3974,44.4931,22200.0
2011-11-03 10:35:00,69.76,69.76,69.64,69.66,14700.0,44.4931,44.4931,44.4166,44.4293,14700.0
2011-11-03 10:40:00,69.68,69.99,69.68,69.99,75800.0,44.4421,44.6398,44.4421,44.6398,75800.0
2011-11-03 10:45:00,69.99,70.11,69.96,70.03,55100.0,44.6398,44.7163,44.6207,44.6653,55100.0
2011-11-03 10:50:00,70.03,70.12,70.01,70.12,42800.0,44.6653,44.7227,44.6526,44.7227,42800.0
2011-11-03 10:55:00,70.12,70.24,70.06,70.07,36300.0,44.7227,44.7993,44.6845,44.6908,36300.0
2011-11-03 11:00:00,70.07,70.21,70.07,70.12,45400.0,44.6908,44.7801,44.6908,44.7227,45400.0
2011-11-03 11:05:00,70.11,70.31,70.11,70.2,59100.0,44.7163,44.8439,44.7163,44.7737,59100.0
2011-11-03 11:10:00,70.2,70.29,70.19,70.22,32400.0,44.7737,44.8311,44.7674,44.7865,32400.0
2011-11-03 11:15:00,70.23,70.27,70.2,70.23,57800.0,44.7929,44.8184,44.7737,44.7929,57800.0
2011-11-03 11:20:00,70.25,70.31,70.19,70.31,42900.0,44.8056,44.8439,44.7674,44.8439,42900.0
2011-11-03 11:25:00,70.31,70.41,70.26,70.4,46100.0,44.8439,44.9077,44.812,44.9013,46100.0
2011-11-03 11:30:00,70.4,70.49,70.35,70.48,44900.0,44.9013,44.9587,44.8694,44.9523,44900.0
2011-11-03 11:35:00,70.49,70.57,70.43,70.49,92900.0,44.9587,45.0097,44.9204,44.9587,92900.0
2011-11-03 11:40:00,70.49,70.54,70.38,70.42,30500.0,44.9587,44.9906,44.8886,44.9141,30500.0
2011-11-03 11:45:00,70.4,70.46,70.32,70.42,24600.0,44.9013,44.9396,44.8503,44.9141,24600.0
2011-11-03 11:50:00,70.41,70.43,70.36,70.41,40500.0,44.9077,44.9204,44.8758,44.9077,40500.0
2011-11-03 11:55:00,70.39,70.39,70.11,70.12,20000.0,44.8949,44.8949,44.7163,44.7227,20000.0
2011-11-03 12:00:00,70.13,70.19,70.11,70.17,18600.0,44.7291,44.7674,44.7163,44.7546,18600.0
2011-11-03 12:05:00,70.16,70.27,70.09,70.26,31200.0,44.7482,44.8184,44.7036,44.812,31200.0
2011-11-03 12:10:00,70.27,70.32,70.16,70.18,17900.0,44.8184,44.8503,44.7482,44.761,17900.0
2011-11-03 12:15:00,70.18,70.23,70.13,70.18,30700.0,44.761,44.7929,44.7291,44.761,30700.0
2011-11-03 12:20:00,70.19,70.3,70.15,70.28,26100.0,44.7674,44.8375,44.7419,44.8248,26100.0
2011-11-03 12:25:00,70.28,70.34,70.21,70.25,19900.0,44.8248,44.863,44.7801,44.8056,19900.0
2011-11-03 12:30:00,70.27,70.29,70.14,70.17,32700.0,44.8184,44.8311,44.7355,44.7546,32700.0
2011-11-03 12:35:00,70.18,70.19,70.09,70.1,34000.0,44.761,44.7674,44.7036,44.71,34000.0
2011-11-03 12:40:00,70.13,70.16,70.05,70.13,20600.0,44.7291,44.7482,44.6781,44.7291,20600.0
2011-11-03 12:45:00,70.11,70.4,70.09,70.39,45400.0,44.7163,44.9013,44.7036,44.8949,45400.0
2011-11-03 12:50:00,70.4,70.42,70.37,70.4,22800.0,44.9013,44.9141,44.8822,44.9013,22800.0
2011-11-03 12:55:00,70.4,70.43,70.36,70.38,63800.0,44.9013,44.9204,44.8758,44.8886,63800.0
2011-11-03 13:00:00,70.37,70.42,70.37,70.39,18600.0,44.8822,44.9141,44.8822,44.8949,18600.0
2011-11-03 13:05:00,70.37,70.49,70.35,70.49,41400.0,44.8822,44.9587,44.8694,44.9587,41400.0
2011-11-03 13:10:00,70.47,70.58,70.46,70.46,21300.0,44.946,45.0161,44.9396,44.9396,21300.0
2011-11-03 13:15:00,70.46,70.59,70.46,70.56,18700.0,44.9396,45.0225,44.9396,45.0034,18700.0
2011-11-03 13:20:00,70.54,70.56,70.49,70.51,16600.0,44.9906,45.0034,44.9587,44.9715,16600.0
2011-11-03 13:25:00,70.52,70.55,70.46,70.46,16200.0,44.9778,44.997,44.9396,44.9396,16200.0
2011-11-03 13:30:00,70.47,70.52,70.44,70.51,19300.0,44.946,44.9778,44.9268,44.9715,19300.0
2011-11-03 13:35:00,70.5,70.6,70.46,70.58,13500.0,44.9651,45.0289,44.9396,45.0161,13500.0
2011-11-03 13:40:00,70.59,70.65,70.56,70.6,16400.0,45.0225,45.0608,45.0034,45.0289,16400.0
2011-11-03 13:45:00,70.6,70.76,70.57,70.74,48300.0,45.0289,45.1309,45.0097,45.1182,48300.0
2011-11-03 13:50:00,70.74,70.8,70.64,70.68,27800.0,45.1182,45.1564,45.0544,45.0799,27800.0
2011-11-03 13:55:00,70.68,70.69,70.54,70.61,27700.0,45.0799,45.0863,44.9906,45.0352,27700.0
2011-11-03 14:00:00,70.62,70.67,70.56,70.67,23800.0,45.0416,45.0735,45.0034,45.0735,23800.0
2011-11-03 14:05:00,70.68,70.75,70.65,70.74,30900.0,45.0799,45.1245,45.0608,45.1182,30900.0
2011-11-03 14:10:00,70.74,70.74,70.56,70.64,22200.0,45.1182,45.1182,45.0034,45.0544,22200.0
2011-11-03 14:15:00,70.65,70.72,70.55,70.57,36600.0,45.0608,45.1054,44.997,45.0097,36600.0
2011-11-03 14:20:00,70.55,70.58,70.43,70.48,37900.0,44.997,45.0161,44.9204,44.9523,37900.0
2011-11-03 14:25:00,70.46,70.51,70.4,70.41,43400.0,44.9396,44.9715,44.9013,44.9077,43400.0
2011-11-03 14:30:00,70.43,70.55,70.41,70.49,30200.0,44.9204,44.997,44.9077,44.9587,30200.0
2011-11-03 14:35:00,70.49,70.57,70.44,70.56,46400.0,44.9587,45.0097,44.9268,45.0034,46400.0
2011-11-03 14:40:00,70.57,70.59,70.46,70.48,22300.0,45.0097,45.0225,44.9396,44.9523,22300.0
2011-11-03 14:45:00,70.46,70.49,70.38,70.39,25100.0,44.9396,44.9587,44.8886,44.8949,25100.0
2011-11-03 14:50:00,70.38,70.42,70.35,70.4,18800.0,44.8886,44.9141,44.8694,44.9013,18800.0
2011-11-03 14:55:00,70.4,70.46,70.39,70.44,25200.0,44.9013,44.9396,44.8949,44.9268,25200.0
2011-11-03 15:00:00,70.43,70.56,70.43,70.55,20200.0,44.9204,45.0034,44.9204,44.997,20200.0
2011-11-03 15:05:00,70.56,70.57,70.47,70.52,20200.0,45.0034,45.0097,44.946,44.9778,20200.0
2011-11-03 15:10:00,70.53,70.59,70.43,70.49,79700.0,44.9842,45.0225,44.9204,44.9587,79700.0
2011-11-03 15:15:00,70.48,70.58,70.43,70.46,47100.0,44.9523,45.0161,44.9204,44.9396,47100.0
2011-11-03 15:20:00,70.46,70.54,70.41,70.54,39500.0,44.9396,44.9906,44.9077,44.9906,39500.0
2011-11-03 15:25:00,70.54,70.56,70.48,70.52,42300.0,44.9906,45.0034,44.9523,44.9778,42300.0
2011-11-03 15:30:00,70.52,70.64,70.51,70.6,77700.0,44.9778,45.0544,44.9715,45.0289,77700.0
2011-11-03 15:35:00,70.6,70.63,70.5,70.54,62300.0,45.0289,45.048,44.9651,44.9906,62300.0
2011-11-03 15:40:00,70.54,70.62,70.42,70.58,87900.0,44.9906,45.0416,44.9141,45.0161,87900.0
2011-11-03 15:45:00,70.58,70.6,70.43,70.55,108200.0,45.0161,45.0289,44.9204,44.997,108200.0
2011-11-03 15:50:00,70.55,70.68,70.54,70.58,144100.0,44.997,45.0799,44.9906,45.0161,144100.0
2011-11-03 15:55:00,70.58,70.68,70.54,70.55,251000.0,45.0161,45.0799,44.9906,44.997,251000.0
2011-11-04 09:30:00,70.06,70.17,70.0,70.08,63400.0,44.6845,44.7546,44.6462,44.6972,63400.0
2011-11-04 09:35:00,70.09,70.19,69.92,70.1,53400.0,44.7036,44.7674,44.5952,44.71,53400.0
2011-11-04 09:40:00,70.06,70.12,69.81,69.94,79200.0,44.6845,44.7227,44.525,44.6079,79200.0
2011-11-04 09:45:00,69.94,69.95,69.8,69.81,39900.0,44.6079,44.6143,44.5186,44.525,39900.0
2011-11-04 09:50:00,69.81,69.93,69.7,69.78,53500.0,44.525,44.6015,44.4548,44.5059,53500.0
2011-11-04 09:55:00,69.78,69.84,69.57,69.67,42400.0,44.5059,44.5441,44.3719,44.4357,42400.0
2011-11-04 10:00:00,69.68,69.75,69.54,69.6,62700.0,44.4421,44.4867,44.3528,44.3911,62700.0
2011-11-04 10:05:00,69.59,69.61,69.5,69.5,60300.0,44.3847,44.3974,44.3273,44.3273,60300.0
2011-11-04 10:10:00,69.5,69.61,69.41,69.43,36700.0,44.3273,44.3974,44.2699,44.2826,36700.0
2011-11-04 10:15:00,69.42,69.46,69.25,69.31,59100.0,44.2763,44.3018,44.1678,44.2061,59100.0
2011-11-04 10:20:00,69.31,69.35,69.11,69.24,61400.0,44.2061,44.2316,44.0785,44.1615,61400.0
2011-11-04 10:25:00,69.25,69.35,69.1,69.1,58100.0,44.1678,44.2316,44.0722,44.0722,58100.0
2011-11-04 10:30:00,69.09,69.12,69.04,69.06,82800.0,44.0658,44.0849,44.0339,44.0467,82800.0
2011-11-04 10:35:00,69.08,69.13,69.04,69.13,68300.0,44.0594,44.0913,44.0339,44.0913,68300.0
2011-11-04 10:40:00,69.14,69.19,69.02,69.19,50500.0,44.0977,44.1296,44.0211,44.1296,50500.0
2011-11-04 10:45:00,69.18,69.23,69.11,69.2,37900.0,44.1232,44.1551,44.0785,44.1359,37900.0
2011-11-04 10:50:00,69.2,69.24,69.07,69.13,63900.0,44.1359,44.1615,44.053,44.0913,63900.0
2011-11-04 10:55:00,69.13,69.22,69.11,69.21,46700.0,44.0913,44.1487,44.0785,44.1423,46700.0
2011-11-04 11:00:00,69.21,69.41,69.21,69.34,63600.0,44.1423,44.2699,44.1423,44.2252,63600.0
2011-11-04 11:05:00,69.35,69.43,69.28,69.37,36800.0,44.2316,44.2826,44.187,44.2444,36800.0
2011-11-04 11:10:00,69.38,69.44,69.3,69.32,100200.0,44.2507,44.289,44.1997,44.2125,100200.0
2011-11-04 11:15:00,69.32,69.33,69.09,69.1,37300.0,44.2125,44.2189,44.0658,44.0722,37300.0
2011-11-04 11:20:00,69.1,69.33,69.06,69.2,59700.0,44.0722,44.2189,44.0467,44.1359,59700.0
2011-11-04 11:25:00,69.19,69.37,69.13,69.37,31000.0,44.1296,44.2444,44.0913,44.2444,31000.0
2011-11-04 11:30:00,69.34,69.45,69.32,69.41,34300.0,44.2252,44.2954,44.2125,44.2699,34300.0
2011-11-04 11:35:00,69.41,69.43,69.24,69.43,52500.0,44.2699,44.2826,44.1615,44.2826,52500.0
2011-11-04 11:40:00,69.42,69.5,69.36,69.42,47800.0,44.2763,44.3273,44.238,44.2763,47800.0
2011-11-04 11:45:00,69.42,69.46,69.3,69.31,26100.0,44.2763,44.3018,44.1997,44.2061,26100.0
2011-11-04 11:50:00,69.32,69.32,69.22,69.27,99100.0,44.2125,44.2125,44.1487,44.1806,99100.0
2011-11-04 11:55:00,69.27,69.36,69.25,69.25,40800.0,44.1806,44.238,44.1678,44.1678,40800.0
2011-11-04 12:00:00,69.26,69.39,69.26,69.34,26300.0,44.1742,44.2571,44.1742,44.2252,26300.0
2011-11-04 12:05:00,69.34,69.37,69.29,69.29,32000.0,44.2252,44.2444,44.1933,44.1933,32000.0
2011-11-04 12:10:00,69.3,69.4,69.25,69.38,20900.0,44.1997,44.2635,44.1678,44.2507,20900.0
2011-11-04 12:15:00,69.38,69.4,69.31,69.34,13600.0,44.2507,44.2635,44.2061,44.2252,13600.0
2011-11-04 12:20:00,69.33,69.35,69.23,69.27,17100.0,44.2189,44.2316,44.1551,44.1806,17100.0
2011-11-04 12:25:00,69.26,69.35,69.26,69.32,22000.0,44.1742,44.2316,44.1742,44.2125,22000.0
2011-11-04 12:30:00,69.33,69.35,69.27,69.29,23100.0,44.2189,44.2316,44.1806,44.1933,23100.0
2011-11-04 12:35:00,69.29,69.3,69.19,69.21,32400.0,44.1933,44.1997,44.1296,44.1423,32400.0
2011-11-04 12:40:00,69.21,69.23,69.08,69.08,50600.0,44.1423,44.1551,44.0594,44.0594,50600.0
2011-11-04 12:45:00,69.08,69.16,69.06,69.14,24100.0,44.0594,44.1104,44.0467,44.0977,24100.0
2011-11-04 12:50:00,69.15,69.26,69.12,69.2,29200.0,44.1041,44.1742,44.0849,44.1359,29200.0
2011-11-04 12:55:00,69.19,69.34,69.17,69.32,25300.0,44.1296,44.2252,44.1168,44.2125,25300.0
2011-11-04 13:00:00,69.32,69.33,69.23,69.26,18400.0,44.2125,44.2189,44.1551,44.1742,18400.0
2011-11-04 13:05:00,69.25,69.34,69.23,69.33,26600.0,44.1678,44.2252,44.1551,44.2189,26600.0
2011-11-04 13:10:00,69.32,69.54,69.32,69.49,50500.0,44.2125,44.3528,44.2125,44.3209,50500.0
2011-11-04 13:15:00,69.5,69.64,69.5,69.57,43600.0,44.3273,44.4166,44.3273,44.3719,43600.0
2011-11-04 13:20:00,69.56,69.62,69.53,69.59,18000.0,44.3656,44.4038,44.3464,44.3847,18000.0
2011-11-04 13:25:00,69.59,69.66,69.53,69.66,96200.0,44.3847,44.4293,44.3464,44.4293,96200.0
2011-11-04 13:30:00,69.67,69.69,69.62,69.66,20000.0,44.4357,44.4485,44.4038,44.4293,20000.0
2011-11-04 13:35:00,69.66,69.67,69.6,69.64,18200.0,44.4293,44.4357,44.3911,44.4166,18200.0
2011-11-04 13:40:00,69.64,69.84,69.62,69.84,28000.0,44.4166,44.5441,44.4038,44.5441,28000.0
2011-11-04 13:45:00,69.84,70.02,69.79,69.85,63800.0,44.5441,44.6589,44.5122,44.5505,63800.0
2011-11-04 13:50:00,69.86,69.93,69.82,69.86,28400.0,44.5569,44.6015,44.5314,44.5569,28400.0
2011-11-04 13:55:00,69.86,69.89,69.74,69.76,40500.0,44.5569,44.576,44.4804,44.4931,40500.0
2011-11-04 14:00:00,69.77,69.78,69.67,69.73,24800.0,44.4995,44.5059,44.4357,44.474,24800.0
2011-11-04 14:05:00,69.72,69.79,69.7,69.77,21800.0,44.4676,44.5122,44.4548,44.4995,21800.0
2011-11-04 14:10:00,69.77,69.8,69.73,69.8,16600.0,44.4995,44.5186,44.474,44.5186,16600.0
2011-11-04 14:15:00,69.8,69.85,69.75,69.85,15300.0,44.5186,44.5505,44.4867,44.5505,15300.0
2011-11-04 14:20:00,69.84,69.86,69.75,69.85,25300.0,44.5441,44.5569,44.4867,44.5505,25300.0
2011-11-04 14:25:00,69.86,69.94,69.84,69.88,26500.0,44.5569,44.6079,44.5441,44.5697,26500.0
2011-11-04 14:30:00,69.88,69.95,69.79,69.81,26600.0,44.5697,44.6143,44.5122,44.525,26600.0
2011-11-04 14:35:00,69.79,69.79,69.63,69.66,33600.0,44.5122,44.5122,44.4102,44.4293,33600.0
2011-11-04 14:40:00,69.67,69.76,69.65,69.73,29700.0,44.4357,44.4931,44.423,44.474,29700.0
2011-11-04 14:45:00,69.73,69.91,69.73,69.89,43600.0,44.474,44.5888,44.474,44.576,43600.0
2011-11-04 14:50:00,69.89,69.89,69.84,69.86,27500.0,44.576,44.576,44.5441,44.5569,27500.0
2011-11-04 14:55:00,69.85,69.89,69.79,69.89,27600.0,44.5505,44.576,44.5122,44.576,27600.0
2011-11-04 15:00:00,69.88,69.88,69.79,69.79,30400.0,44.5697,44.5697,44.5122,44.5122,30400.0
2011-11-04 15:05:00,69.78,69.79,69.61,69.66,44300.0,44.5059,44.5122,44.3974,44.4293,44300.0
2011-11-04 15:10:00,69.65,69.69,69.6,69.68,48800.0,44.423,44.4485,44.3911,44.4421,48800.0
2011-11-04 15:15:00,69.68,69.77,69.68,69.73,28200.0,44.4421,44.4995,44.4421,44.474,28200.0
2011-11-04 15:20:00,69.74,69.75,69.57,69.64,41600.0,44.4804,44.4867,44.3719,44.4166,41600.0
2011-11-04 15:25:00,69.65,69.71,69.63,69.67,55800.0,44.423,44.4612,44.4102,44.4357,55800.0
2011-11-04 15:30:00,69.67,69.83,69.64,69.82,138100.0,44.4357,44.5378,44.4166,44.5314,138100.0
2011-11-04 15:35:00,69.82,69.91,69.79,69.85,111500.0,44.5314,44.5888,44.5122,44.5505,111500.0
2011-11-04 15:40:00,69.85,70.08,69.85,70.05,98900.0,44.5505,44.6972,44.5505,44.6781,98900.0
2011-11-04 15:45:00,70.06,70.1,69.94,69.95,143900.0,44.6845,44.71,44.6079,44.6143,143900.0
2011-11-04 15:50:00,69.96,69.96,69.74,69.79,159600.0,44.6207,44.6207,44.4804,44.5122,159600.0
2011-11-04 15:55:00,69.77,70.01,69.69,70.0,271000.0,44.4995,44.6526,44.4485,44.6462,271000.0
2011-11-07 09:30:00,69.88,70.13,69.81,70.12,44500.0,44.5697,44.7291,44.525,44.7227,44500.0
2011-11-07 09:35:00,70.14,70.33,70.03,70.3,46200.0,44.7355,44.8567,44.6653,44.8375,46200.0
2011-11-07 09:40:00,70.29,70.61,70.28,70.53,109400.0,44.8311,45.0352,44.8248,44.9842,109400.0
2011-11-07 09:45:00,70.55,70.74,70.5,70.54,71600.0,44.997,45.1182,44.9651,44.9906,71600.0
2011-11-07 09:50:00,70.57,70.73,70.49,70.68,52600.0,45.0097,45.1118,44.9587,45.0799,52600.0
2011-11-07 09:55:00,70.67,70.72,70.5,70.5,34400.0,45.0735,45.1054,44.9651,44.9651,34400.0
2011-11-07 10:00:00,70.51,70.55,70.22,70.28,56800.0,44.9715,44.997,44.7865,44.8248,56800.0
2011-11-07 10:05:00,70.29,70.29,70.13,70.29,28400.0,44.8311,44.8311,44.7291,44.8311,28400.0
2011-11-07 10:10:00,70.29,70.3,70.16,70.21,44900.0,44.8311,44.8375,44.7482,44.7801,44900.0
2011-11-07 10:15:00,70.22,70.22,70.03,70.07,38300.0,44.7865,44.7865,44.6653,44.6908,38300.0
2011-11-07 10:20:00,70.08,70.23,70.03,70.09,33500.0,44.6972,44.7929,44.6653,44.7036,33500.0
2011-11-07 10:25:00,70.07,70.13,70.01,70.07,16500.0,44.6908,44.7291,44.6526,44.6908,16500.0
2011-11-07 10:30:00,70.05,70.1,69.9,69.91,46100.0,44.6781,44.71,44.5824,44.5888,46100.0
2011-11-07 10:35:00,69.92,69.94,69.8,69.88,48100.0,44.5952,44.6079,44.5186,44.5697,48100.0
2011-11-07 10:40:00,69.87,69.87,69.73,69.82,33400.0,44.5633,44.5633,44.474,44.5314,33400.0
2011-11-07 10:45:00,69.82,69.82,69.68,69.78,41500.0,44.5314,44.5314,44.4421,44.5059,41500.0
2011-11-07 10:50:00,69.79,69.79,69.65,69.65,41800.0,44.5122,44.5122,44.423,44.423,41800.0
2011-11-07 10:55:00,69.63,69.75,69.55,69.7,25600.0,44.4102,44.4867,44.3592,44.4548,25600.0
2011-11-07 11:00:00,69.67,69.77,69.64,69.76,32900.0,44.4357,44.4995,44.4166,44.4931,32900.0
2011-11-07 11:05:00,69.76,69.82,69.72,69.74,20800.0,44.4931,44.5314,44.4676,44.4804,20800.0
2011-11-07 11:10:00,69.72,69.84,69.68,69.78,26600.0,44.4676,44.5441,44.4421,44.5059,26600.0
2011-11-07 11:15:00,69.78,69.89,69.73,69.73,24600.0,44.5059,44.576,44.474,44.474,24600.0
2011-11-07 11:20:00,69.72,69.78,69.64,69.76,33300.0,44.4676,44.5059,44.4166,44.4931,33300.0
2011-11-07 11:25:00,69.78,69.79,69.59,69.68,25500.0,44.5059,44.5122,44.3847,44.4421,25500.0
2011-11-07 11:30:00,69.7,69.75,69.65,69.74,19000.0,44.4548,44.4867,44.423,44.4804,19000.0
2011-11-07 11:35:00,69.72,69.75,69.65,69.71,29900.0,44.4676,44.4867,44.423,44.4612,29900.0
2011-11-07 11:40:00,69.71,69.74,69.6,69.71,21100.0,44.4612,44.4804,44.3911,44.4612,21100.0
2011-11-07 11:45:00,69.7,69.79,69.69,69.73,19100.0,44.4548,44.5122,44.4485,44.474,19100.0
2011-11-07 11:50:00,69.73,69.8,69.65,69.68,17300.0,44.474,44.5186,44.423,44.4421,17300.0
2011-11-07 11:55:00,69.67,69.71,69.61,69.65,25900.0,44.4357,44.4612,44.3974,44.423,25900.0
2011-11-07 12:00:00,69.63,69.77,69.61,69.73,18800.0,44.4102,44.4995,44.3974,44.474,18800.0
2011-11-07 12:05:00,69.75,69.82,69.7,69.76,36700.0,44.4867,44.5314,44.4548,44.4931,36700.0
2011-11-07 12:10:00,69.74,69.74,69.62,69.62,23000.0,44.4804,44.4804,44.4038,44.4038,23000.0
2011-11-07 12:15:00,69.62,69.62,69.36,69.39,45000.0,44.4038,44.4038,44.238,44.2571,45000.0
2011-11-07 12:20:00,69.4,69.5,69.39,69.47,20100.0,44.2635,44.3273,44.2571,44.3082,20100.0
2011-11-07 12:25:00,69.47,69.56,69.45,69.51,23200.0,44.3082,44.3656,44.2954,44.3337,23200.0
2011-11-07 12:30:00,69.51,69.52,69.43,69.48,18400.0,44.3337,44.34,44.2826,44.3145,18400.0
2011-11-07 12:35:00,69.48,69.51,69.47,69.5,15600.0,44.3145,44.3337,44.3082,44.3273,15600.0
2011-11-07 12:40:00,69.5,69.57,69.47,69.57,21400.0,44.3273,44.3719,44.3082,44.3719,21400.0
2011-11-07 12:45:00,69.58,69.62,69.57,69.61,18800.0,44.3783,44.4038,44.3719,44.3974,18800.0
2011-11-07 12:50:00,69.61,69.71,69.61,69.7,38900.0,44.3974,44.4612,44.3974,44.4548,38900.0
2011-11-07 12:55:00,69.7,69.77,69.68,69.75,30500.0,44.4548,44.4995,44.4421,44.4867,30500.0
2011-11-07 13:00:00,69.75,69.77,69.68,69.69,25200.0,44.4867,44.4995,44.4421,44.4485,25200.0
2011-11-07 13:05:00,69.7,69.77,69.69,69.76,11100.0,44.4548,44.4995,44.4485,44.4931,11100.0
2011-11-07 13:10:00,69.76,69.85,69.75,69.85,22300.0,44.4931,44.5505,44.4867,44.5505,22300.0
2011-11-07 13:15:00,69.84,69.93,69.82,69.91,18000.0,44.5441,44.6015,44.5314,44.5888,18000.0
2011-11-07 13:20:00,69.93,69.96,69.88,69.88,17500.0,44.6015,44.6207,44.5697,44.5697,17500.0
2011-11-07 13:25:00,69.88,69.91,69.86,69.9,11700.0,44.5697,44.5888,44.5569,44.5824,11700.0
2011-11-07 13:30:00,69.91,69.92,69.86,69.86,15200.0,44.5888,44.5952,44.5569,44.5569,15200.0
2011-11-07 13:35:00,69.86,69.89,69.83,69.83,7000.0,44.5569,44.576,44.5378,44.5378,7000.0
2011-11-07 13:40:00,69.84,69.85,69.81,69.83,10900.0,44.5441,44.5505,44.525,44.5378,10900.0
2011-11-07 13:45:00,69.84,69.84,69.8,69.81,5300.0,44.5441,44.5441,44.5186,44.525,5300.0
2011-11-07 13:50:00,69.82,69.84,69.78,69.81,9000.0,44.5314,44.5441,44.5059,44.525,9000.0
2011-11-07 13:55:00,69.83,70.15,69.83,70.08,39900.0,44.5378,44.7419,44.5378,44.6972,39900.0
2011-11-07 14:00:00,70.12,70.27,70.0,70.25,25400.0,44.7227,44.8184,44.6462,44.8056,25400.0
2011-11-07 14:05:00,70.24,70.25,70.14,70.15,20500.0,44.7993,44.8056,44.7355,44.7419,20500.0
2011-11-07 14:10:00,70.14,70.31,70.14,70.15,24800.0,44.7355,44.8439,44.7355,44.7419,24800.0
2011-11-07 14:15:00,70.16,70.21,70.09,70.16,17200.0,44.7482,44.7801,44.7036,44.7482,17200.0
2011-11-07 14:20:00,70.16,70.29,70.15,70.27,39300.0,44.7482,44.8311,44.7419,44.8184,39300.0
2011-11-07 14:25:00,70.27,70.29,70.21,70.23,21900.0,44.8184,44.8311,44.7801,44.7929,21900.0
2011-11-07 14:30:00,70.24,70.29,70.17,70.23,29000.0,44.7993,44.8311,44.7546,44.7929,29000.0
2011-11-07 14:35:00,70.22,70.3,70.18,70.29,23000.0,44.7865,44.8375,44.761,44.8311,23000.0
2011-11-07 14:40:00,70.29,70.29,70.13,70.2,17900.0,44.8311,44.8311,44.7291,44.7737,17900.0
2011-11-07 14:45:00,70.2,70.21,70.15,70.18,25300.0,44.7737,44.7801,44.7419,44.761,25300.0
2011-11-07 14:50:00,70.18,70.31,70.16,70.29,48700.0,44.761,44.8439,44.7482,44.8311,48700.0
2011-11-07 14:55:00,70.28,70.34,70.25,70.32,33600.0,44.8248,44.863,44.8056,44.8503,33600.0
2011-11-07 15:00:00,70.34,70.37,70.3,70.33,26400.0,44.863,44.8822,44.8375,44.8567,26400.0
2011-11-07 15:05:00,70.33,70.41,70.33,70.37,27000.0,44.8567,44.9077,44.8567,44.8822,27000.0
2011-11-07 15:10:00,70.37,70.48,70.35,70.38,51000.0,44.8822,44.9523,44.8694,44.8886,51000.0
2011-11-07 15:15:00,70.38,70.4,70.27,70.28,33900.0,44.8886,44.9013,44.8184,44.8248,33900.0
2011-11-07 15:20:00,70.28,70.35,70.26,70.35,28900.0,44.8248,44.8694,44.812,44.8694,28900.0
2011-11-07 15:25:00,70.35,70.37,70.2,70.21,31200.0,44.8694,44.8822,44.7737,44.7801,31200.0
2011-11-07 15:30:00,70.2,70.3,70.19,70.25,44900.0,44.7737,44.8375,44.7674,44.8056,44900.0
2011-11-07 15:35:00,70.26,70.38,70.24,70.35,48900.0,44.812,44.8886,44.7993,44.8694,48900.0
2011-11-07 15:40:00,70.37,70.42,70.27,70.35,52800.0,44.8822,44.9141,44.8184,44.8694,52800.0
2011-11-07 15:45:00,70.35,70.38,70.28,70.34,71100.0,44.8694,44.8886,44.8248,44.863,71100.0
2011-11-07 15:50:00,70.34,70.55,70.3,70.47,168800.0,44.863,44.997,44.8375,44.946,168800.0
2011-11-07 15:55:00,70.47,70.52,70.41,70.46,231500.0,44.946,44.9778,44.9077,44.9396,231500.0
2011-11-08 09:30:00,70.65,70.8,70.62,70.71,75800.0,45.0608,45.1564,45.0416,45.099,75800.0
2011-11-08 09:35:00,70.72,70.8,70.63,70.75,71300.0,45.1054,45.1564,45.048,45.1245,71300.0
2011-11-08 09:40:00,70.77,71.07,70.77,71.06,61500.0,45.1373,45.3286,45.1373,45.3223,61500.0
2011-11-08 09:45:00,71.06,71.1,70.9,70.91,35900.0,45.3223,45.3478,45.2202,45.2266,35900.0
2011-11-08 09:50:00,70.91,71.05,70.91,70.96,30100.0,45.2266,45.3159,45.2266,45.2585,30100.0
2011-11-08 09:55:00,70.98,71.23,70.98,71.22,52000.0,45.2712,45.4307,45.2712,45.4243,52000.0
2011-11-08 10:00:00,71.22,71.23,71.06,71.06,25300.0,45.4243,45.4307,45.3223,45.3223,25300.0
2011-11-08 10:05:00,71.05,71.08,70.87,70.9,32600.0,45.3159,45.335,45.2011,45.2202,32600.0
2011-11-08 10:10:00,70.9,70.93,70.67,70.77,90500.0,45.2202,45.2393,45.0735,45.1373,90500.0
2011-11-08 10:15:00,70.76,70.89,70.67,70.87,46100.0,45.1309,45.2138,45.0735,45.2011,46100.0
2011-11-08 10:20:00,70.87,70.87,70.68,70.75,51600.0,45.2011,45.2011,45.0799,45.1245,51600.0
2011-11-08 10:25:00,70.73,70.74,70.43,70.53,56900.0,45.1118,45.1182,44.9204,44.9842,56900.0
2011-11-08 10:30:00,70.53,70.56,70.4,70.4,42700.0,44.9842,45.0034,44.9013,44.9013,42700.0
2011-11-08 10:35:00,70.41,70.59,70.4,70.59,41100.0,44.9077,45.0225,44.9013,45.0225,41100.0
2011-11-08 10:40:00,70.61,70.76,70.6,70.71,41600.0,45.0352,45.1309,45.0289,45.099,41600.0
2011-11-08 10:45:00,70.7,70.81,70.67,70.73,17700.0,45.0926,45.1628,45.0735,45.1118,17700.0
2011-11-08 10:50:00,70.73,70.74,70.56,70.67,36100.0,45.1118,45.1182,45.0034,45.0735,36100.0
2011-11-08 10:55:00,70.66,70.77,70.63,70.7,31500.0,45.0671,45.1373,45.048,45.0926,31500.0
2011-11-08 11:00:00,70.69,70.79,70.61,70.74,38600.0,45.0863,45.1501,45.0352,45.1182,38600.0
2011-11-08 11:05:00,70.75,70.77,70.49,70.54,37700.0,45.1245,45.1373,44.9587,44.9906,37700.0
2011-11-08 11:10:00,70.53,70.6,70.43,70.57,40700.0,44.9842,45.0289,44.9204,45.0097,40700.0
2011-11-08 11:15:00,70.56,70.59,70.37,70.45,44000.0,45.0034,45.0225,44.8822,44.9332,44000.0
2011-11-08 11:20:00,70.44,70.53,70.42,70.5,39900.0,44.9268,44.9842,44.9141,44.9651,39900.0
2011-11-08 11:25:00,70.49,70.66,70.48,70.66,43800.0,44.9587,45.0671,44.9523,45.0671,43800.0
2011-11-08 11:30:00,70.64,70.72,70.61,70.61,37000.0,45.0544,45.1054,45.0352,45.0352,37000.0
2011-11-08 11:35:00,70.63,70.69,70.55,70.63,30900.0,45.048,45.0863,44.997,45.048,30900.0
2011-11-08 11:40:00,70.64,70.77,70.61,70.77,35200.0,45.0544,45.1373,45.0352,45.1373,35200.0
2011-11-08 11:45:00,70.77,70.86,70.71,70.86,34700.0,45.1373,45.1947,45.099,45.1947,34700.0
2011-11-08 11:50:00,70.86,70.87,70.76,70.82,28400.0,45.1947,45.2011,45.1309,45.1692,28400.0
2011-11-08 11:55:00,70.81,70.81,70.67,70.72,30000.0,45.1628,45.1628,45.0735,45.1054,30000.0
2011-11-08 12:00:00,70.72,70.8,70.64,70.8,31400.0,45.1054,45.1564,45.0544,45.1564,31400.0
2011-11-08 12:05:00,70.81,70.85,70.74,70.82,20400.0,45.1628,45.1883,45.1182,45.1692,20400.0
2011-11-08 12:10:00,70.81,70.81,70.68,70.75,11200.0,45.1628,45.1628,45.0799,45.1245,11200.0
2011-11-08 12:15:00,70.76,70.9,70.75,70.88,26500.0,45.1309,45.2202,45.1245,45.2075,26500.0
2011-11-08 12:20:00,70.88,70.94,70.81,70.81,23000.0,45.2075,45.2457,45.1628,45.1628,23000.0
2011-11-08 12:25:00,70.78,70.81,70.74,70.74,10300.0,45.1437,45.1628,45.1182,45.1182,10300.0
2011-11-08 12:30:00,70.75,70.79,70.73,70.77,8700.0,45.1245,45.1501,45.1118,45.1373,8700.0
2011-11-08 12:35:00,70.79,70.84,70.76,70.77,25500.0,45.1501,45.1819,45.1309,45.1373,25500.0
2011-11-08 12:40:00,70.78,70.79,70.72,70.74,25700.0,45.1437,45.1501,45.1054,45.1182,25700.0
2011-11-08 12:45:00,70.75,70.76,70.54,70.57,30900.0,45.1245,45.1309,44.9906,45.0097,30900.0
2011-11-08 12:50:00,70.57,70.62,70.5,70.6,43800.0,45.0097,45.0416,44.9651,45.0289,43800.0
2011-11-08 12:55:00,70.6,70.7,70.6,70.7,13700.0,45.0289,45.0926,45.0289,45.0926,13700.0
2011-11-08 13:00:00,70.69,70.8,70.66,70.78,12800.0,45.0863,45.1564,45.0671,45.1437,12800.0
2011-11-08 13:05:00,70.77,70.77,70.64,70.65,11400.0,45.1373,45.1373,45.0544,45.0608,11400.0
2011-11-08 13:10:00,70.65,70.65,70.58,70.61,12300.0,45.0608,45.0608,45.0161,45.0352,12300.0
2011-11-08 13:15:00,70.6,70.71,70.57,70.7,18000.0,45.0289,45.099,45.0097,45.0926,18000.0
2011-11-08 13:20:00,70.69,70.74,70.65,70.74,12800.0,45.0863,45.1182,45.0608,45.1182,12800.0
2011-11-08 13:25:00,70.75,70.88,70.75,70.84,22900.0,45.1245,45.2075,45.1245,45.1819,22900.0
2011-11-08 13:30:00,70.85,70.88,70.82,70.83,18900.0,45.1883,45.2075,45.1692,45.1756,18900.0
2011-11-08 13:35:00,70.85,70.94,70.81,70.94,21800.0,45.1883,45.2457,45.1628,45.2457,21800.0
2011-11-08 13:40:00,70.94,71.06,70.92,71.02,46600.0,45.2457,45.3223,45.233,45.2967,46600.0
2011-11-08 13:45:00,71.0,71.33,70.93,71.25,67800.0,45.284,45.4945,45.2393,45.4434,67800.0
2011-11-08 13:50:00,71.27,71.32,71.23,71.31,40200.0,45.4562,45.4881,45.4307,45.4817,40200.0
2011-11-08 13:55:00,71.29,71.41,71.28,71.33,32100.0,45.469,45.5455,45.4626,45.4945,32100.0
2011-11-08 14:00:00,71.32,71.38,71.25,71.36,29300.0,45.4881,45.5264,45.4434,45.5136,29300.0
2011-11-08 14:05:00,71.37,71.39,71.14,71.2,43000.0,45.52,45.5327,45.3733,45.4115,43000.0
2011-11-08 14:10:00,71.19,71.26,71.14,71.24,21700.0,45.4052,45.4498,45.3733,45.4371,21700.0
2011-11-08 14:15:00,71.24,71.28,71.19,71.19,26200.0,45.4371,45.4626,45.4052,45.4052,26200.0
2011-11-08 14:20:00,71.18,71.4,71.15,71.4,48700.0,45.3988,45.5391,45.3797,45.5391,48700.0
2011-11-08 14:25:00,71.4,71.5,71.32,71.49,65000.0,45.5391,45.6029,45.4881,45.5965,65000.0
2011-11-08 14:30:00,71.49,71.53,71.37,71.39,105500.0,45.5965,45.622,45.52,45.5327,105500.0
2011-11-08 14:35:00,71.39,71.48,71.38,71.4,31500.0,45.5327,45.5901,45.5264,45.5391,31500.0
2011-11-08 14:40:00,71.4,71.48,71.36,71.39,35500.0,45.5391,45.5901,45.5136,45.5327,35500.0
2011-11-08 14:45:00,71.38,71.42,71.32,71.34,24300.0,45.5264,45.5519,45.4881,45.5008,24300.0
2011-11-08 14:50:00,71.33,71.44,71.32,71.35,32600.0,45.4945,45.5646,45.4881,45.5072,32600.0
2011-11-08 14:55:00,71.35,71.41,71.29,71.38,33700.0,45.5072,45.5455,45.469,45.5264,33700.0
2011-11-08 15:00:00,71.39,71.39,71.27,71.28,28500.0,45.5327,45.5327,45.4562,45.4626,28500.0
2011-11-08 15:05:00,71.28,71.34,71.24,71.26,29600.0,45.4626,45.5008,45.4371,45.4498,29600.0
2011-11-08 15:10:00,71.26,71.39,71.26,71.37,40900.0,45.4498,45.5327,45.4498,45.52,40900.0
2011-11-08 15:15:00,71.38,71.5,71.38,71.5,68500.0,45.5264,45.6029,45.5264,45.6029,68500.0
2011-11-08 15:20:00,71.5,71.51,71.46,71.48,42100.0,45.6029,45.6093,45.5774,45.5901,42100.0
2011-11-08 15:25:00,71.47,71.5,71.46,71.48,75400.0,45.5838,45.6029,45.5774,45.5901,75400.0
2011-11-08 15:30:00,71.47,71.64,71.46,71.61,115200.0,45.5838,45.6922,45.5774,45.673,115200.0
2011-11-08 15:35:00,71.62,71.64,71.58,71.63,109600.0,45.6794,45.6922,45.6539,45.6858,109600.0
2011-11-08 15:40:00,71.62,71.63,71.39,71.54,133500.0,45.6794,45.6858,45.5327,45.6284,133500.0
2011-11-08 15:45:00,71.53,71.6,71.47,71.58,157600.0,45.622,45.6667,45.5838,45.6539,157600.0
2011-11-08 15:50:00,71.58,71.66,71.55,71.66,180500.0,45.6539,45.7049,45.6348,45.7049,180500.0
2011-11-08 15:55:00,71.66,71.67,71.5,71.56,302800.0,45.7049,45.7113,45.6029,45.6412,302800.0
2011-11-09 09:30:00,69.97,70.17,69.83,70.11,154200.0,44.9634,45.0919,44.8735,45.0534,154200.0
2011-11-09 09:35:00,70.15,70.18,69.89,69.97,108400.0,45.0791,45.0984,44.912,44.9634,108400.0
2011-11-09 09:40:00,69.97,69.97,69.55,69.77,105700.0,44.9634,44.9634,44.6935,44.8349,105700.0
2011-11-09 09:45:00,69.77,69.79,69.42,69.78,106600.0,44.8349,44.8478,44.61,44.8413,106600.0
2011-11-09 09:50:00,69.77,69.85,69.67,69.67,104400.0,44.8349,44.8863,44.7706,44.7706,104400.0
2011-11-09 09:55:00,69.68,69.77,69.57,69.62,44200.0,44.7771,44.8349,44.7064,44.7385,44200.0
2011-11-09 10:00:00,69.6,69.81,69.59,69.78,30800.0,44.7257,44.8606,44.7192,44.8413,30800.0
2011-11-09 10:05:00,69.78,69.82,69.66,69.68,37200.0,44.8413,44.867,44.7642,44.7771,37200.0
2011-11-09 10:10:00,69.68,69.94,69.68,69.85,27400.0,44.7771,44.9441,44.7771,44.8863,27400.0
2011-11-09 10:15:00,69.85,69.93,69.78,69.82,32000.0,44.8863,44.9377,44.8413,44.867,32000.0
2011-11-09 10:20:00,69.81,69.81,69.72,69.76,112900.0,44.8606,44.8606,44.8028,44.8285,112900.0
2011-11-09 10:25:00,69.75,69.76,69.41,69.41,83500.0,44.822,44.8285,44.6036,44.6036,83500.0
2011-11-09 10:30:00,69.42,69.57,69.4,69.51,83400.0,44.61,44.7064,44.5971,44.6678,83400.0
2011-11-09 10:35:00,69.51,69.51,69.22,69.26,105900.0,44.6678,44.6678,44.4815,44.5072,105900.0
2011-11-09 10:40:00,69.26,69.37,69.25,69.35,57800.0,44.5072,44.5779,44.5007,44.565,57800.0
2011-11-09 10:45:00,69.37,69.79,69.36,69.73,87400.0,44.5779,44.8478,44.5714,44.8092,87400.0
2011-11-09 10:50:00,69.72,69.88,69.66,69.68,72400.0,44.8028,44.9056,44.7642,44.7771,72400.0
2011-11-09 10:55:00,69.66,69.75,69.58,69.59,47300.0,44.7642,44.822,44.7128,44.7192,47300.0
2011-11-09 11:00:00,69.59,69.61,69.42,69.47,43300.0,44.7192,44.7321,44.61,44.6421,43300.0
2011-11-09 11:05:00,69.48,69.65,69.48,69.58,33300.0,44.6485,44.7578,44.6485,44.7128,33300.0
2011-11-09 11:10:00,69.59,69.68,69.55,69.67,33900.0,44.7192,44.7771,44.6935,44.7706,33900.0
2011-11-09 11:15:00,69.68,69.82,69.67,69.79,32400.0,44.7771,44.867,44.7706,44.8478,32400.0
2011-11-09 11:20:00,69.79,69.83,69.73,69.77,25800.0,44.8478,44.8735,44.8092,44.8349,25800.0
2011-11-09 11:25:00,69.78,69.78,69.64,69.64,26300.0,44.8413,44.8413,44.7514,44.7514,26300.0
2011-11-09 11:30:00,69.65,69.69,69.59,69.67,12200.0,44.7578,44.7835,44.7192,44.7706,12200.0
2011-11-09 11:35:00,69.66,69.8,69.65,69.74,15200.0,44.7642,44.8542,44.7578,44.8156,15200.0
2011-11-09 11:40:00,69.74,69.75,69.56,69.6,21200.0,44.8156,44.822,44.7,44.7257,21200.0
2011-11-09 11:45:00,69.61,69.74,69.58,69.73,16300.0,44.7321,44.8156,44.7128,44.8092,16300.0
2011-11-09 11:50:00,69.73,69.74,69.65,69.69,53100.0,44.8092,44.8156,44.7578,44.7835,53100.0
2011-11-09 11:55:00,69.7,69.7,69.55,69.57,24900.0,44.7899,44.7899,44.6935,44.7064,24900.0
2011-11-09 12:00:00,69.57,69.62,69.52,69.53,21100.0,44.7064,44.7385,44.6742,44.6807,21100.0
2011-11-09 12:05:00,69.53,69.56,69.5,69.52,23600.0,44.6807,44.7,44.6614,44.6742,23600.0
2011-11-09 12:10:00,69.51,69.57,69.5,69.53,17100.0,44.6678,44.7064,44.6614,44.6807,17100.0
2011-11-09 12:15:00,69.53,69.56,69.5,69.53,14800.0,44.6807,44.7,44.6614,44.6807,14800.0
2011-11-09 12:20:00,69.53,69.54,69.43,69.43,23700.0,44.6807,44.6871,44.6164,44.6164,23700.0
2011-11-09 12:25:00,69.42,69.45,69.31,69.34,34800.0,44.61,44.6293,44.5393,44.5586,34800.0
2011-11-09 12:30:00,69.34,69.36,69.3,69.34,15200.0,44.5586,44.5714,44.5329,44.5586,15200.0
2011-11-09 12:35:00,69.34,69.42,69.34,69.39,10100.0,44.5586,44.61,44.5586,44.5907,10100.0
2011-11-09 12:40:00,69.39,69.42,69.34,69.39,14200.0,44.5907,44.61,44.5586,44.5907,14200.0
2011-11-09 12:45:00,69.39,69.46,69.37,69.45,11200.0,44.5907,44.6357,44.5779,44.6293,11200.0
2011-11-09 12:50:00,69.42,69.49,69.42,69.44,7700.0,44.61,44.655,44.61,44.6228,7700.0
2011-11-09 12:55:00,69.46,69.59,69.44,69.58,33100.0,44.6357,44.7192,44.6228,44.7128,33100.0
2011-11-09 13:00:00,69.57,69.58,69.5,69.53,14200.0,44.7064,44.7128,44.6614,44.6807,14200.0
2011-11-09 13:05:00,69.52,69.63,69.52,69.61,23000.0,44.6742,44.7449,44.6742,44.7321,23000.0
2011-11-09 13:10:00,69.61,69.61,69.49,69.52,13500.0,44.7321,44.7321,44.655,44.6742,13500.0
2011-11-09 13:15:00,69.51,69.51,69.3,69.33,24800.0,44.6678,44.6678,44.5329,44.5522,24800.0
2011-11-09 13:20:00,69.34,69.39,69.33,69.38,19600.0,44.5586,44.5907,44.5522,44.5843,19600.0
2011-11-09 13:25:00,69.37,69.39,69.31,69.31,28100.0,44.5779,44.5907,44.5393,44.5393,28100.0
2011-11-09 13:30:00,69.31,69.31,69.25,69.27,32700.0,44.5393,44.5393,44.5007,44.5136,32700.0
2011-11-09 13:35:00,69.27,69.3,69.24,69.25,19000.0,44.5136,44.5329,44.4943,44.5007,19000.0
2011-11-09 13:40:00,69.25,69.26,69.17,69.23,43600.0,44.5007,44.5072,44.4493,44.4879,43600.0
2011-11-09 13:45:00,69.23,69.26,69.14,69.14,29200.0,44.4879,44.5072,44.4301,44.4301,29200.0
2011-11-09 13:50:00,69.15,69.15,69.02,69.02,54300.0,44.4365,44.4365,44.3529,44.3529,54300.0
2011-11-09 13:55:00,69.02,69.03,68.83,69.0,90200.0,44.3529,44.3594,44.2308,44.3401,90200.0
2011-11-09 14:00:00,68.98,68.99,68.89,68.9,104400.0,44.3272,44.3337,44.2694,44.2758,104400.0
2011-11-09 14:05:00,68.9,68.92,68.77,68.86,129100.0,44.2758,44.2887,44.1923,44.2501,129100.0
2011-11-09 14:10:00,68.86,69.02,68.84,69.02,68700.0,44.2501,44.3529,44.2373,44.3529,68700.0
2011-11-09 14:15:00,68.99,69.02,68.8,68.85,44400.0,44.3337,44.3529,44.2116,44.2437,44400.0
2011-11-09 14:20:00,68.86,68.94,68.71,68.74,49400.0,44.2501,44.3015,44.1537,44.173,49400.0
2011-11-09 14:25:00,68.73,68.84,68.6,68.82,98500.0,44.1666,44.2373,44.083,44.2244,98500.0
2011-11-09 14:30:00,68.81,68.87,68.61,68.79,98800.0,44.218,44.2566,44.0895,44.2051,98800.0
2011-11-09 14:35:00,68.8,68.97,68.8,68.92,44000.0,44.2116,44.3208,44.2116,44.2887,44000.0
2011-11-09 14:40:00,68.92,68.97,68.73,68.97,42300.0,44.2887,44.3208,44.1666,44.3208,42300.0
2011-11-09 14:45:00,68.98,69.06,68.94,68.99,33200.0,44.3272,44.3786,44.3015,44.3337,33200.0
2011-11-09 14:50:00,68.99,69.09,68.89,69.07,58000.0,44.3337,44.3979,44.2694,44.3851,58000.0
2011-11-09 14:55:00,69.06,69.06,68.92,68.96,49400.0,44.3786,44.3786,44.2887,44.3144,49400.0
2011-11-09 15:00:00,68.95,69.03,68.9,69.01,54700.0,44.308,44.3594,44.2758,44.3465,54700.0
2011-11-09 15:05:00,69.02,69.22,69.02,69.2,78300.0,44.3529,44.4815,44.3529,44.4686,78300.0
2011-11-09 15:10:00,69.2,69.23,69.07,69.09,54900.0,44.4686,44.4879,44.3851,44.3979,54900.0
2011-11-09 15:15:00,69.1,69.26,69.02,69.18,41200.0,44.4044,44.5072,44.3529,44.4558,41200.0
2011-11-09 15:20:00,69.19,69.35,69.19,69.25,76800.0,44.4622,44.565,44.4622,44.5007,76800.0
2011-11-09 15:25:00,69.24,69.29,69.13,69.23,69100.0,44.4943,44.5264,44.4236,44.4879,69100.0
2011-11-09 15:30:00,69.23,69.23,69.0,69.01,128300.0,44.4879,44.4879,44.3401,44.3465,128300.0
2011-11-09 15:35:00,69.01,69.08,68.8,68.8,96000.0,44.3465,44.3915,44.2116,44.2116,96000.0
2011-11-09 15:40:00,68.8,68.95,68.69,68.74,152500.0,44.2116,44.308,44.1409,44.173,152500.0
2011-11-09 15:45:00,68.76,68.98,68.75,68.9,177700.0,44.1859,44.3272,44.1794,44.2758,177700.0
2011-11-09 15:50:00,68.92,69.01,68.81,68.91,219300.0,44.2887,44.3465,44.218,44.2823,219300.0
2011-11-09 15:55:00,68.91,69.13,68.86,68.98,503900.0,44.2823,44.4236,44.2501,44.3272,503900.0
2011-11-10 09:30:00,69.91,69.93,69.58,69.74,71700.0,44.9249,44.9377,44.7128,44.8156,71700.0
2011-11-10 09:35:00,69.75,69.75,69.59,69.65,76500.0,44.822,44.822,44.7192,44.7578,76500.0
2011-11-10 09:40:00,69.65,69.8,69.6,69.79,62800.0,44.7578,44.8542,44.7257,44.8478,62800.0
2011-11-10 09:45:00,69.79,69.88,69.57,69.65,64900.0,44.8478,44.9056,44.7064,44.7578,64900.0
2011-11-10 09:50:00,69.66,69.75,69.53,69.7,90200.0,44.7642,44.822,44.6807,44.7899,90200.0
2011-11-10 09:55:00,69.7,69.86,69.56,69.71,88200.0,44.7899,44.8927,44.7,44.7963,88200.0
2011-11-10 10:00:00,69.71,69.81,69.68,69.78,86900.0,44.7963,44.8606,44.7771,44.8413,86900.0
2011-11-10 10:05:00,69.79,70.03,69.76,69.97,84800.0,44.8478,45.002,44.8285,44.9634,84800.0
2011-11-10 10:10:00,69.97,69.99,69.78,69.84,77800.0,44.9634,44.9763,44.8413,44.8799,77800.0
2011-11-10 10:15:00,69.84,69.87,69.71,69.82,72300.0,44.8799,44.8992,44.7963,44.867,72300.0
2011-11-10 10:20:00,69.81,69.93,69.78,69.88,66200.0,44.8606,44.9377,44.8413,44.9056,66200.0
2011-11-10 10:25:00,69.87,69.97,69.85,69.86,77900.0,44.8992,44.9634,44.8863,44.8927,77900.0
2011-11-10 10:30:00,69.85,69.85,69.61,69.61,136000.0,44.8863,44.8863,44.7321,44.7321,136000.0
2011-11-10 10:35:00,69.62,69.87,69.62,69.87,63100.0,44.7385,44.8992,44.7385,44.8992,63100.0
2011-11-10 10:40:00,69.87,69.88,69.67,69.67,60700.0,44.8992,44.9056,44.7706,44.7706,60700.0
2011-11-10 10:45:00,69.67,69.68,69.42,69.44,81700.0,44.7706,44.7771,44.61,44.6228,81700.0
2011-11-10 10:50:00,69.44,69.75,69.44,69.66,71500.0,44.6228,44.822,44.6228,44.7642,71500.0
2011-11-10 10:55:00,69.67,69.78,69.64,69.67,60400.0,44.7706,44.8413,44.7514,44.7706,60400.0
2011-11-10 11:00:00,69.67,69.97,69.65,69.93,49000.0,44.7706,44.9634,44.7578,44.9377,49000.0
2011-11-10 11:05:00,69.92,69.92,69.82,69.83,32200.0,44.9313,44.9313,44.867,44.8735,32200.0
2011-11-10 11:10:00,69.84,69.91,69.73,69.77,37400.0,44.8799,44.9249,44.8092,44.8349,37400.0
2011-11-10 11:15:00,69.78,69.98,69.75,69.9,44500.0,44.8413,44.9698,44.822,44.9184,44500.0
2011-11-10 11:20:00,69.91,69.96,69.82,69.84,41500.0,44.9249,44.957,44.867,44.8799,41500.0
2011-11-10 11:25:00,69.85,69.97,69.8,69.88,28200.0,44.8863,44.9634,44.8542,44.9056,28200.0
2011-11-10 11:30:00,69.88,69.95,69.81,69.92,55100.0,44.9056,44.9506,44.8606,44.9313,55100.0
2011-11-10 11:35:00,69.93,69.96,69.67,69.7,66700.0,44.9377,44.957,44.7706,44.7899,66700.0
2011-11-10 11:40:00,69.7,69.89,69.7,69.89,99600.0,44.7899,44.912,44.7899,44.912,99600.0
2011-11-10 11:45:00,69.88,70.03,69.84,69.96,62400.0,44.9056,45.002,44.8799,44.957,62400.0
2011-11-10 11:50:00,69.96,70.01,69.87,69.89,31900.0,44.957,44.9891,44.8992,44.912,31900.0
2011-11-10 11:55:00,69.91,69.92,69.78,69.83,36600.0,44.9249,44.9313,44.8413,44.8735,36600.0
2011-11-10 12:00:00,69.82,69.97,69.82,69.95,40500.0,44.867,44.9634,44.867,44.9506,40500.0
2011-11-10 12:05:00,69.93,70.05,69.88,69.92,67400.0,44.9377,45.0148,44.9056,44.9313,67400.0
2011-11-10 12:10:00,69.93,70.05,69.85,69.87,32300.0,44.9377,45.0148,44.8863,44.8992,32300.0
2011-11-10 12:15:00,69.86,69.98,69.86,69.95,46100.0,44.8927,44.9698,44.8927,44.9506,46100.0
2011-11-10 12:20:00,69.95,70.01,69.94,70.0,31200.0,44.9506,44.9891,44.9441,44.9827,31200.0
2011-11-10 12:25:00,70.0,70.04,69.92,69.93,14400.0,44.9827,45.0084,44.9313,44.9377,14400.0
2011-11-10 12:30:00,69.94,69.96,69.75,69.75,34400.0,44.9441,44.957,44.822,44.822,34400.0
2011-11-10 12:35:00,69.76,69.82,69.71,69.81,17200.0,44.8285,44.867,44.7963,44.8606,17200.0
2011-11-10 12:40:00,69.81,69.84,69.68,69.76,27100.0,44.8606,44.8799,44.7771,44.8285,27100.0
2011-11-10 12:45:00,69.75,69.82,69.75,69.81,14500.0,44.822,44.867,44.822,44.8606,14500.0
2011-11-10 12:50:00,69.8,69.88,69.78,69.86,19800.0,44.8542,44.9056,44.8413,44.8927,19800.0
2011-11-10 12:55:00,69.86,69.87,69.79,69.8,34500.0,44.8927,44.8992,44.8478,44.8542,34500.0
2011-11-10 13:00:00,69.8,69.87,69.78,69.83,19700.0,44.8542,44.8992,44.8413,44.8735,19700.0
2011-11-10 13:05:00,69.84,69.84,69.72,69.76,16400.0,44.8799,44.8799,44.8028,44.8285,16400.0
2011-11-10 13:10:00,69.77,70.13,69.77,70.13,53000.0,44.8349,45.0662,44.8349,45.0662,53000.0
2011-11-10 13:15:00,70.13,70.22,70.11,70.21,50600.0,45.0662,45.1241,45.0534,45.1176,50600.0
2011-11-10 13:20:00,70.22,70.23,70.13,70.17,22500.0,45.1241,45.1305,45.0662,45.0919,22500.0
2011-11-10 13:25:00,70.17,70.17,70.05,70.07,19500.0,45.0919,45.0919,45.0148,45.0277,19500.0
2011-11-10 13:30:00,70.08,70.21,70.06,70.11,25500.0,45.0341,45.1176,45.0213,45.0534,25500.0
2011-11-10 13:35:00,70.12,70.17,70.07,70.14,26800.0,45.0598,45.0919,45.0277,45.0727,26800.0
2011-11-10 13:40:00,70.15,70.28,70.15,70.16,29200.0,45.0791,45.1626,45.0791,45.0855,29200.0
2011-11-10 13:45:00,70.16,70.19,70.13,70.14,45100.0,45.0855,45.1048,45.0662,45.0727,45100.0
2011-11-10 13:50:00,70.13,70.25,70.12,70.2,22300.0,45.0662,45.1434,45.0598,45.1112,22300.0
2011-11-10 13:55:00,70.2,70.33,70.2,70.26,20200.0,45.1112,45.1948,45.1112,45.1498,20200.0
2011-11-10 14:00:00,70.28,70.32,70.07,70.07,30900.0,45.1626,45.1883,45.0277,45.0277,30900.0
2011-11-10 14:05:00,70.06,70.11,69.95,70.02,42200.0,45.0213,45.0534,44.9506,44.9956,42200.0
2011-11-10 14:10:00,70.01,70.1,69.98,70.08,35600.0,44.9891,45.047,44.9698,45.0341,35600.0
2011-11-10 14:15:00,70.07,70.2,70.02,70.1,35300.0,45.0277,45.1112,44.9956,45.047,35300.0
2011-11-10 14:20:00,70.09,70.13,69.95,70.11,40100.0,45.0405,45.0662,44.9506,45.0534,40100.0
2011-11-10 14:25:00,70.11,70.11,69.91,69.91,58100.0,45.0534,45.0534,44.9249,44.9249,58100.0
2011-11-10 14:30:00,69.92,70.04,69.84,70.02,41100.0,44.9313,45.0084,44.8799,44.9956,41100.0
2011-11-10 14:35:00,70.01,70.01,69.85,69.96,34800.0,44.9891,44.9891,44.8863,44.957,34800.0
2011-11-10 14:40:00,69.95,70.0,69.88,69.99,45900.0,44.9506,44.9827,44.9056,44.9763,45900.0
2011-11-10 14:45:00,70.0,70.05,69.94,69.95,34500.0,44.9827,45.0148,44.9441,44.9506,34500.0
2011-11-10 14:50:00,69.96,70.01,69.88,69.91,37700.0,44.957,44.9891,44.9056,44.9249,37700.0
2011-11-10 14:55:00,69.9,69.92,69.69,69.69,48400.0,44.9184,44.9313,44.7835,44.7835,48400.0
2011-11-10 15:00:00,69.7,69.82,69.69,69.82,42400.0,44.7899,44.867,44.7835,44.867,42400.0
2011-11-10 15:05:00,69.82,69.89,69.71,69.72,34400.0,44.867,44.912,44.7963,44.8028,34400.0
2011-11-10 15:10:00,69.73,69.88,69.72,69.82,28100.0,44.8092,44.9056,44.8028,44.867,28100.0
2011-11-10 15:15:00,69.81,69.9,69.73,69.73,35000.0,44.8606,44.9184,44.8092,44.8092,35000.0
2011-11-10 15:20:00,69.72,69.82,69.68,69.78,41400.0,44.8028,44.867,44.7771,44.8413,41400.0
2011-11-10 15:25:00,69.79,70.09,69.79,69.96,88200.0,44.8478,45.0405,44.8478,44.957,88200.0
2011-11-10 15:30:00,69.95,70.01,69.87,69.91,119600.0,44.9506,44.9891,44.8992,44.9249,119600.0
2011-11-10 15:35:00,69.91,69.94,69.8,69.9,81700.0,44.9249,44.9441,44.8542,44.9184,81700.0
2011-11-10 15:40:00,69.89,69.97,69.8,69.85,78300.0,44.912,44.9634,44.8542,44.8863,78300.0
2011-11-10 15:45:00,69.84,69.94,69.81,69.83,124400.0,44.8799,44.9441,44.8606,44.8735,124400.0
2011-11-10 15:50:00,69.83,70.06,69.81,70.03,138100.0,44.8735,45.0213,44.8606,45.002,138100.0
2011-11-10 15:55:00,70.04,70.04,69.84,69.89,341000.0,45.0084,45.0084,44.8799,44.912,341000.0
2011-11-11 09:30:00,70.72,70.91,70.65,70.73,77700.0,45.4454,45.5675,45.4004,45.4518,77700.0
2011-11-11 09:35:00,70.74,70.8,70.67,70.72,13000.0,45.4582,45.4968,45.4132,45.4454,13000.0
2011-11-11 09:40:00,70.74,70.94,70.74,70.89,35300.0,45.4582,45.5868,45.4582,45.5546,35300.0
2011-11-11 09:45:00,70.89,70.95,70.84,70.84,77400.0,45.5546,45.5932,45.5225,45.5225,77400.0
2011-11-11 09:50:00,70.83,70.92,70.77,70.86,40000.0,45.5161,45.5739,45.4775,45.5353,40000.0
2011-11-11 09:55:00,70.91,70.96,70.77,70.79,47800.0,45.5675,45.5996,45.4775,45.4904,47800.0
2011-11-11 10:00:00,70.78,71.0,70.78,70.98,54800.0,45.4839,45.6253,45.4839,45.6125,54800.0
2011-11-11 10:05:00,70.97,70.99,70.88,70.9,23700.0,45.606,45.6189,45.5482,45.561,23700.0
2011-11-11 10:10:00,70.91,70.94,70.78,70.78,17100.0,45.5675,45.5868,45.4839,45.4839,17100.0
2011-11-11 10:15:00,70.8,70.9,70.78,70.88,31500.0,45.4968,45.561,45.4839,45.5482,31500.0
2011-11-11 10:20:00,70.88,71.0,70.84,70.97,23800.0,45.5482,45.6253,45.5225,45.606,23800.0
2011-11-11 10:25:00,70.97,71.04,70.92,71.03,48800.0,45.606,45.651,45.5739,45.6446,48800.0
2011-11-11 10:30:00,71.04,71.17,71.03,71.14,55900.0,45.651,45.7346,45.6446,45.7153,55900.0
2011-11-11 10:35:00,71.13,71.27,71.13,71.26,39900.0,45.7088,45.7988,45.7088,45.7924,39900.0
2011-11-11 10:40:00,71.25,71.3,71.17,71.21,43100.0,45.786,45.8181,45.7346,45.7603,43100.0
2011-11-11 10:45:00,71.23,71.25,71.11,71.17,19200.0,45.7731,45.786,45.696,45.7346,19200.0
2011-11-11 10:50:00,71.16,71.24,71.14,71.18,16100.0,45.7281,45.7795,45.7153,45.741,16100.0
2011-11-11 10:55:00,71.17,71.26,71.15,71.17,16800.0,45.7346,45.7924,45.7217,45.7346,16800.0
2011-11-11 11:00:00,71.17,71.17,71.1,71.13,24400.0,45.7346,45.7346,45.6896,45.7088,24400.0
2011-11-11 11:05:00,71.11,71.19,71.07,71.07,20000.0,45.696,45.7474,45.6703,45.6703,20000.0
2011-11-11 11:10:00,71.07,71.14,71.06,71.08,16400.0,45.6703,45.7153,45.6639,45.6767,16400.0
2011-11-11 11:15:00,71.09,71.21,71.07,71.12,27800.0,45.6831,45.7603,45.6703,45.7024,27800.0
2011-11-11 11:20:00,71.11,71.14,71.07,71.08,14100.0,45.696,45.7153,45.6703,45.6767,14100.0
2011-11-11 11:25:00,71.06,71.11,71.05,71.1,16000.0,45.6639,45.696,45.6574,45.6896,16000.0
2011-11-11 11:30:00,71.11,71.12,71.02,71.02,15600.0,45.696,45.7024,45.6382,45.6382,15600.0
2011-11-11 11:35:00,71.03,71.05,70.97,71.0,18100.0,45.6446,45.6574,45.606,45.6253,18100.0
2011-11-11 11:40:00,70.99,71.0,70.94,70.98,19100.0,45.6189,45.6253,45.5868,45.6125,19100.0
2011-11-11 11:45:00,70.98,71.02,70.93,70.93,16600.0,45.6125,45.6382,45.5803,45.5803,16600.0
2011-11-11 11:50:00,70.95,70.95,70.86,70.88,13300.0,45.5932,45.5932,45.5353,45.5482,13300.0
2011-11-11 11:55:00,70.87,70.88,70.8,70.81,14500.0,45.5418,45.5482,45.4968,45.5032,14500.0
2011-11-11 12:00:00,70.82,70.9,70.82,70.88,15600.0,45.5096,45.561,45.5096,45.5482,15600.0
2011-11-11 12:05:00,70.88,70.92,70.87,70.88,12900.0,45.5482,45.5739,45.5418,45.5482,12900.0
2011-11-11 12:10:00,70.88,70.92,70.87,70.89,24800.0,45.5482,45.5739,45.5418,45.5546,24800.0
2011-11-11 12:15:00,70.88,70.9,70.8,70.89,12800.0,45.5482,45.561,45.4968,45.5546,12800.0
2011-11-11 12:20:00,70.89,70.9,70.82,70.83,12000.0,45.5546,45.561,45.5096,45.5161,12000.0
2011-11-11 12:25:00,70.83,70.83,70.76,70.8,13900.0,45.5161,45.5161,45.4711,45.4968,13900.0
2011-11-11 12:30:00,70.79,70.81,70.77,70.78,10700.0,45.4904,45.5032,45.4775,45.4839,10700.0
2011-11-11 12:35:00,70.77,70.8,70.75,70.79,12500.0,45.4775,45.4968,45.4647,45.4904,12500.0
2011-11-11 12:40:00,70.79,70.83,70.78,70.82,8800.0,45.4904,45.5161,45.4839,45.5096,8800.0
2011-11-11 12:45:00,70.81,70.9,70.78,70.9,16700.0,45.5032,45.561,45.4839,45.561,16700.0
2011-11-11 12:50:00,70.89,70.9,70.85,70.88,10800.0,45.5546,45.561,45.5289,45.5482,10800.0
2011-11-11 12:55:00,70.88,70.92,70.88,70.9,8700.0,45.5482,45.5739,45.5482,45.561,8700.0
2011-11-11 13:00:00,70.92,71.01,70.91,71.0,20300.0,45.5739,45.6317,45.5675,45.6253,20300.0
2011-11-11 13:05:00,71.01,71.04,70.96,70.97,31000.0,45.6317,45.651,45.5996,45.606,31000.0
2011-11-11 13:10:00,70.97,70.98,70.88,70.89,22900.0,45.606,45.6125,45.5482,45.5546,22900.0
2011-11-11 13:15:00,70.89,70.91,70.84,70.86,26000.0,45.5546,45.5675,45.5225,45.5353,26000.0
2011-11-11 13:20:00,70.86,70.92,70.84,70.9,17100.0,45.5353,45.5739,45.5225,45.561,17100.0
2011-11-11 13:25:00,70.89,70.89,70.85,70.85,17900.0,45.5546,45.5546,45.5289,45.5289,17900.0
2011-11-11 13:30:00,70.86,70.93,70.85,70.93,20100.0,45.5353,45.5803,45.5289,45.5803,20100.0
2011-11-11 13:35:00,70.93,70.94,70.88,70.89,14600.0,45.5803,45.5868,45.5482,45.5546,14600.0
2011-11-11 13:40:00,70.89,70.96,70.88,70.96,10900.0,45.5546,45.5996,45.5482,45.5996,10900.0
2011-11-11 13:45:00,70.96,70.96,70.91,70.93,22800.0,45.5996,45.5996,45.5675,45.5803,22800.0
2011-11-11 13:50:00,70.95,70.95,70.87,70.88,9400.0,45.5932,45.5932,45.5418,45.5482,9400.0
2011-11-11 13:55:00,70.88,70.88,70.82,70.84,9900.0,45.5482,45.5482,45.5096,45.5225,9900.0
2011-11-11 14:00:00,70.84,70.92,70.82,70.89,19400.0,45.5225,45.5739,45.5096,45.5546,19400.0
2011-11-11 14:05:00,70.89,70.93,70.86,70.89,56000.0,45.5546,45.5803,45.5353,45.5546,56000.0
2011-11-11 14:10:00,70.9,70.95,70.86,70.88,25900.0,45.561,45.5932,45.5353,45.5482,25900.0
2011-11-11 14:15:00,70.89,70.92,70.86,70.92,18000.0,45.5546,45.5739,45.5353,45.5739,18000.0
2011-11-11 14:20:00,70.92,70.95,70.84,70.84,33700.0,45.5739,45.5932,45.5225,45.5225,33700.0
2011-11-11 14:25:00,70.83,70.87,70.81,70.86,18100.0,45.5161,45.5418,45.5032,45.5353,18100.0
2011-11-11 14:30:00,70.86,71.0,70.86,70.99,47400.0,45.5353,45.6253,45.5353,45.6189,47400.0
2011-11-11 14:35:00,71.0,71.02,70.93,70.93,26700.0,45.6253,45.6382,45.5803,45.5803,26700.0
2011-11-11 14:40:00,70.93,70.98,70.93,70.95,15000.0,45.5803,45.6125,45.5803,45.5932,15000.0
2011-11-11 14:45:00,70.95,70.97,70.86,70.88,19600.0,45.5932,45.606,45.5353,45.5482,19600.0
2011-11-11 14:50:00,70.88,70.9,70.84,70.86,20600.0,45.5482,45.561,45.5225,45.5353,20600.0
2011-11-11 14:55:00,70.86,70.88,70.75,70.81,24000.0,45.5353,45.5482,45.4647,45.5032,24000.0
2011-11-11 15:00:00,70.8,70.81,70.74,70.79,40100.0,45.4968,45.5032,45.4582,45.4904,40100.0
2011-11-11 15:05:00,70.79,70.79,70.7,70.74,42300.0,45.4904,45.4904,45.4325,45.4582,42300.0
2011-11-11 15:10:00,70.74,70.79,70.7,70.76,55900.0,45.4582,45.4904,45.4325,45.4711,55900.0
2011-11-11 15:15:00,70.77,70.82,70.75,70.78,36500.0,45.4775,45.5096,45.4647,45.4839,36500.0
2011-11-11 15:20:00,70.78,70.81,70.74,70.74,40300.0,45.4839,45.5032,45.4582,45.4582,40300.0
2011-11-11 15:25:00,70.73,70.85,70.73,70.84,57000.0,45.4518,45.5289,45.4518,45.5225,57000.0
2011-11-11 15:30:00,70.85,70.88,70.83,70.87,43200.0,45.5289,45.5482,45.5161,45.5418,43200.0
2011-11-11 15:35:00,70.87,70.87,70.8,70.85,44800.0,45.5418,45.5418,45.4968,45.5289,44800.0
2011-11-11 15:40:00,70.84,70.87,70.75,70.83,84000.0,45.5225,45.5418,45.4647,45.5161,84000.0
2011-11-11 15:45:00,70.83,70.83,70.72,70.76,120600.0,45.5161,45.5161,45.4454,45.4711,120600.0
2011-11-11 15:50:00,70.76,70.86,70.75,70.85,97800.0,45.4711,45.5353,45.4647,45.5289,97800.0
2011-11-11 15:55:00,70.84,70.86,70.76,70.79,217400.0,45.5225,45.5353,45.4711,45.4904,217400.0
2011-11-14 09:30:00,70.43,70.52,70.31,70.52,46800.0,45.259,45.3169,45.1819,45.3169,46800.0
2011-11-14 09:35:00,70.51,70.78,70.48,70.73,24700.0,45.3104,45.4839,45.2912,45.4518,24700.0
2011-11-14 09:40:00,70.74,70.78,70.56,70.59,18200.0,45.4582,45.4839,45.3426,45.3618,18200.0
2011-11-14 09:45:00,70.59,70.63,70.5,70.53,34300.0,45.3618,45.3875,45.304,45.3233,34300.0
2011-11-14 09:50:00,70.52,70.53,70.31,70.51,33600.0,45.3169,45.3233,45.1819,45.3104,33600.0
2011-11-14 09:55:00,70.5,70.63,70.48,70.54,24600.0,45.304,45.3875,45.2912,45.3297,24600.0
2011-11-14 10:00:00,70.56,70.57,70.35,70.52,50100.0,45.3426,45.349,45.2076,45.3169,50100.0
2011-11-14 10:05:00,70.51,70.55,70.44,70.54,20400.0,45.3104,45.3361,45.2654,45.3297,20400.0
2011-11-14 10:10:00,70.53,70.68,70.51,70.59,43100.0,45.3233,45.4197,45.3104,45.3618,43100.0
2011-11-14 10:15:00,70.6,70.6,70.48,70.51,31900.0,45.3683,45.3683,45.2912,45.3104,31900.0
2011-11-14 10:20:00,70.51,70.64,70.51,70.6,16600.0,45.3104,45.394,45.3104,45.3683,16600.0
2011-11-14 10:25:00,70.6,70.7,70.56,70.63,24800.0,45.3683,45.4325,45.3426,45.3875,24800.0
2011-11-14 10:30:00,70.64,70.64,70.51,70.56,33200.0,45.394,45.394,45.3104,45.3426,33200.0
2011-11-14 10:35:00,70.56,70.58,70.48,70.54,28500.0,45.3426,45.3554,45.2912,45.3297,28500.0
2011-11-14 10:40:00,70.52,70.53,70.42,70.5,31800.0,45.3169,45.3233,45.2526,45.304,31800.0
2011-11-14 10:45:00,70.52,70.54,70.35,70.43,38400.0,45.3169,45.3297,45.2076,45.259,38400.0
2011-11-14 10:50:00,70.42,70.61,70.42,70.61,22700.0,45.2526,45.3747,45.2526,45.3747,22700.0
2011-11-14 10:55:00,70.6,70.61,70.53,70.57,29500.0,45.3683,45.3747,45.3233,45.349,29500.0
2011-11-14 11:00:00,70.58,70.68,70.57,70.64,26900.0,45.3554,45.4197,45.349,45.394,26900.0
2011-11-14 11:05:00,70.65,70.74,70.62,70.73,29100.0,45.4004,45.4582,45.3811,45.4518,29100.0
2011-11-14 11:10:00,70.73,70.73,70.51,70.52,35500.0,45.4518,45.4518,45.3104,45.3169,35500.0
2011-11-14 11:15:00,70.53,70.55,70.44,70.54,17800.0,45.3233,45.3361,45.2654,45.3297,17800.0
2011-11-14 11:20:00,70.55,70.64,70.47,70.59,26100.0,45.3361,45.394,45.2847,45.3618,26100.0
2011-11-14 11:25:00,70.6,70.61,70.46,70.5,20600.0,45.3683,45.3747,45.2783,45.304,20600.0
2011-11-14 11:30:00,70.5,70.67,70.5,70.65,32400.0,45.304,45.4132,45.304,45.4004,32400.0
2011-11-14 11:35:00,70.64,70.65,70.55,70.6,19800.0,45.394,45.4004,45.3361,45.3683,19800.0
2011-11-14 11:40:00,70.6,70.6,70.42,70.44,24400.0,45.3683,45.3683,45.2526,45.2654,24400.0
2011-11-14 11:45:00,70.45,70.47,70.36,70.37,16400.0,45.2719,45.2847,45.214,45.2205,16400.0
2011-11-14 11:50:00,70.38,70.42,70.22,70.3,47400.0,45.2269,45.2526,45.1241,45.1755,47400.0
2011-11-14 11:55:00,70.31,70.33,70.22,70.32,33500.0,45.1819,45.1948,45.1241,45.1883,33500.0
2011-11-14 12:00:00,70.32,70.32,70.21,70.25,26300.0,45.1883,45.1883,45.1176,45.1434,26300.0
2011-11-14 12:05:00,70.23,70.38,70.19,70.37,14700.0,45.1305,45.2269,45.1048,45.2205,14700.0
2011-11-14 12:10:00,70.35,70.35,70.2,70.24,13100.0,45.2076,45.2076,45.1112,45.1369,13100.0
2011-11-14 12:15:00,70.24,70.24,70.11,70.11,27000.0,45.1369,45.1369,45.0534,45.0534,27000.0
2011-11-14 12:20:00,70.11,70.17,70.0,70.06,34300.0,45.0534,45.0919,44.9827,45.0213,34300.0
2011-11-14 12:25:00,70.04,70.09,70.0,70.04,21900.0,45.0084,45.0405,44.9827,45.0084,21900.0
2011-11-14 12:30:00,70.03,70.04,70.0,70.01,13500.0,45.002,45.0084,44.9827,44.9891,13500.0
2011-11-14 12:35:00,70.01,70.04,69.99,70.04,22600.0,44.9891,45.0084,44.9763,45.0084,22600.0
2011-11-14 12:40:00,70.05,70.1,70.04,70.08,10300.0,45.0148,45.047,45.0084,45.0341,10300.0
2011-11-14 12:45:00,70.08,70.13,70.04,70.06,12100.0,45.0341,45.0662,45.0084,45.0213,12100.0
2011-11-14 12:50:00,70.05,70.11,70.05,70.09,12700.0,45.0148,45.0534,45.0148,45.0405,12700.0
2011-11-14 12:55:00,70.09,70.15,70.06,70.13,22300.0,45.0405,45.0791,45.0213,45.0662,22300.0
2011-11-14 13:00:00,70.12,70.15,70.11,70.15,19300.0,45.0598,45.0791,45.0534,45.0791,19300.0
2011-11-14 13:05:00,70.15,70.18,70.1,70.17,10200.0,45.0791,45.0984,45.047,45.0919,10200.0
2011-11-14 13:10:00,70.16,70.16,70.1,70.15,16000.0,45.0855,45.0855,45.047,45.0791,16000.0
2011-11-14 13:15:00,70.13,70.18,70.07,70.13,15000.0,45.0662,45.0984,45.0277,45.0662,15000.0
2011-11-14 13:20:00,70.14,70.16,70.11,70.16,8300.0,45.0727,45.0855,45.0534,45.0855,8300.0
2011-11-14 13:25:00,70.16,70.24,70.15,70.21,10100.0,45.0855,45.1369,45.0791,45.1176,10100.0
2011-11-14 13:30:00,70.21,70.21,70.16,70.17,8300.0,45.1176,45.1176,45.0855,45.0919,8300.0
2011-11-14 13:35:00,70.17,70.27,70.14,70.2,19800.0,45.0919,45.1562,45.0727,45.1112,19800.0
2011-11-14 13:40:00,70.21,70.28,70.2,70.25,15200.0,45.1176,45.1626,45.1112,45.1434,15200.0
2011-11-14 13:45:00,70.26,70.26,70.17,70.17,27500.0,45.1498,45.1498,45.0919,45.0919,27500.0
2011-11-14 13:50:00,70.17,70.22,70.14,70.18,8900.0,45.0919,45.1241,45.0727,45.0984,8900.0
2011-11-14 13:55:00,70.19,70.22,70.12,70.2,23500.0,45.1048,45.1241,45.0598,45.1112,23500.0
2011-11-14 14:00:00,70.21,70.25,70.17,70.21,12800.0,45.1176,45.1434,45.0919,45.1176,12800.0
2011-11-14 14:05:00,70.21,70.23,70.19,70.23,9700.0,45.1176,45.1305,45.1048,45.1305,9700.0
2011-11-14 14:10:00,70.23,70.3,70.23,70.25,16900.0,45.1305,45.1755,45.1305,45.1434,16900.0
2011-11-14 14:15:00,70.24,70.25,70.16,70.16,16000.0,45.1369,45.1434,45.0855,45.0855,16000.0
2011-11-14 14:20:00,70.16,70.2,70.15,70.19,13400.0,45.0855,45.1112,45.0791,45.1048,13400.0
2011-11-14 14:25:00,70.19,70.19,70.07,70.07,23900.0,45.1048,45.1048,45.0277,45.0277,23900.0
2011-11-14 14:30:00,70.07,70.17,70.07,70.1,27400.0,45.0277,45.0919,45.0277,45.047,27400.0
2011-11-14 14:35:00,70.1,70.11,70.01,70.07,21600.0,45.047,45.0534,44.9891,45.0277,21600.0
2011-11-14 14:40:00,70.07,70.12,70.02,70.03,29800.0,45.0277,45.0598,44.9956,45.002,29800.0
2011-11-14 14:45:00,70.03,70.08,70.01,70.02,25200.0,45.002,45.0341,44.9891,44.9956,25200.0
2011-11-14 14:50:00,70.02,70.07,70.0,70.04,23500.0,44.9956,45.0277,44.9827,45.0084,23500.0
2011-11-14 14:55:00,70.02,70.04,69.89,69.92,38400.0,44.9956,45.0084,44.912,44.9313,38400.0
2011-11-14 15:00:00,69.91,70.09,69.91,70.05,28000.0,44.9249,45.0405,44.9249,45.0148,28000.0
2011-11-14 15:05:00,70.05,70.11,70.03,70.05,21300.0,45.0148,45.0534,45.002,45.0148,21300.0
2011-11-14 15:10:00,70.06,70.12,70.05,70.07,17200.0,45.0213,45.0598,45.0148,45.0277,17200.0
2011-11-14 15:15:00,70.08,70.09,69.99,69.99,21800.0,45.0341,45.0405,44.9763,44.9763,21800.0
2011-11-14 15:20:00,69.99,70.06,69.99,70.06,36300.0,44.9763,45.0213,44.9763,45.0213,36300.0
2011-11-14 15:25:00,70.07,70.15,70.06,70.09,34700.0,45.0277,45.0791,45.0213,45.0405,34700.0
2011-11-14 15:30:00,70.1,70.2,70.1,70.2,57900.0,45.047,45.1112,45.047,45.1112,57900.0
2011-11-14 15:35:00,70.21,70.21,70.11,70.15,79100.0,45.1176,45.1176,45.0534,45.0791,79100.0
2011-11-14 15:40:00,70.15,70.27,70.15,70.25,59000.0,45.0791,45.1562,45.0791,45.1434,59000.0
2011-11-14 15:45:00,70.24,70.29,70.18,70.22,72400.0,45.1369,45.1691,45.0984,45.1241,72400.0
2011-11-14 15:50:00,70.23,70.28,70.19,70.28,77400.0,45.1305,45.1626,45.1048,45.1626,77400.0
2011-11-14 15:55:00,70.27,70.28,70.15,70.25,249600.0,45.1562,45.1626,45.0791,45.1434,249600.0
2011-11-15 09:30:00,70.07,70.36,70.07,70.22,58700.0,45.0277,45.214,45.0277,45.1241,58700.0
2011-11-15 09:35:00,70.24,70.66,70.16,70.53,60700.0,45.1369,45.4068,45.0855,45.3233,60700.0
2011-11-15 09:40:00,70.53,70.77,70.52,70.74,79200.0,45.3233,45.4775,45.3169,45.4582,79200.0
2011-11-15 09:45:00,70.76,71.05,70.74,70.87,80000.0,45.4711,45.6574,45.4582,45.5418,80000.0
2011-11-15 09:50:00,70.87,70.98,70.76,70.95,76200.0,45.5418,45.6125,45.4711,45.5932,76200.0
2011-11-15 09:55:00,70.95,71.01,70.91,70.95,46100.0,45.5932,45.6317,45.5675,45.5932,46100.0
2011-11-15 10:00:00,70.95,70.95,70.81,70.82,36400.0,45.5932,45.5932,45.5032,45.5096,36400.0
2011-11-15 10:05:00,70.82,70.95,70.76,70.87,37600.0,45.5096,45.5932,45.4711,45.5418,37600.0
2011-11-15 10:10:00,70.88,70.96,70.83,70.88,40400.0,45.5482,45.5996,45.5161,45.5482,40400.0
2011-11-15 10:15:00,70.88,70.96,70.84,70.84,39300.0,45.5482,45.5996,45.5225,45.5225,39300.0
2011-11-15 10:20:00,70.82,70.84,70.65,70.65,41000.0,45.5096,45.5225,45.4004,45.4004,41000.0
2011-11-15 10:25:00,70.66,70.8,70.64,70.79,22700.0,45.4068,45.4968,45.394,45.4904,22700.0
2011-11-15 10:30:00,70.79,70.89,70.71,70.78,44200.0,45.4904,45.5546,45.439,45.4839,44200.0
2011-11-15 10:35:00,70.79,70.82,70.76,70.77,21700.0,45.4904,45.5096,45.4711,45.4775,21700.0
2011-11-15 10:40:00,70.78,70.89,70.73,70.83,47300.0,45.4839,45.5546,45.4518,45.5161,47300.0
2011-11-15 10:45:00,70.84,70.88,70.74,70.74,33000.0,45.5225,45.5482,45.4582,45.4582,33000.0
2011-11-15 10:50:00,70.73,70.74,70.64,70.65,35900.0,45.4518,45.4582,45.394,45.4004,35900.0
2011-11-15 10:55:00,70.65,70.67,70.57,70.58,42200.0,45.4004,45.4132,45.349,45.3554,42200.0
2011-11-15 11:00:00,70.58,70.71,70.58,70.69,28400.0,45.3554,45.439,45.3554,45.4261,28400.0
2011-11-15 11:05:00,70.69,70.71,70.57,70.65,38100.0,45.4261,45.439,45.349,45.4004,38100.0
2011-11-15 11:10:00,70.65,70.76,70.61,70.76,20100.0,45.4004,45.4711,45.3747,45.4711,20100.0
2011-11-15 11:15:00,70.75,70.76,70.5,70.5,41300.0,45.4647,45.4711,45.304,45.304,41300.0
2011-11-15 11:20:00,70.51,70.53,70.4,70.44,46700.0,45.3104,45.3233,45.2397,45.2654,46700.0
2011-11-15 11:25:00,70.44,70.49,70.41,70.49,34700.0,45.2654,45.2976,45.2462,45.2976,34700.0
2011-11-15 11:30:00,70.48,70.49,70.34,70.37,15600.0,45.2912,45.2976,45.2012,45.2205,15600.0
2011-11-15 11:35:00,70.34,70.41,70.3,70.4,25100.0,45.2012,45.2462,45.1755,45.2397,25100.0
2011-11-15 11:40:00,70.4,70.5,70.4,70.5,67300.0,45.2397,45.304,45.2397,45.304,67300.0
2011-11-15 11:45:00,70.49,70.55,70.42,70.51,18400.0,45.2976,45.3361,45.2526,45.3104,18400.0
2011-11-15 11:50:00,70.52,70.57,70.49,70.56,18400.0,45.3169,45.349,45.2976,45.3426,18400.0
2011-11-15 11:55:00,70.57,70.67,70.5,70.61,46200.0,45.349,45.4132,45.304,45.3747,46200.0
2011-11-15 12:00:00,70.62,70.79,70.62,70.79,18900.0,45.3811,45.4904,45.3811,45.4904,18900.0
2011-11-15 12:05:00,70.79,70.85,70.71,70.71,26700.0,45.4904,45.5289,45.439,45.439,26700.0
2011-11-15 12:10:00,70.71,70.76,70.68,70.76,9000.0,45.439,45.4711,45.4197,45.4711,9000.0
2011-11-15 12:15:00,70.77,70.78,70.68,70.71,8900.0,45.4775,45.4839,45.4197,45.439,8900.0
2011-11-15 12:20:00,70.72,70.75,70.71,70.75,11900.0,45.4454,45.4647,45.439,45.4647,11900.0
2011-11-15 12:25:00,70.74,70.82,70.74,70.8,56100.0,45.4582,45.5096,45.4582,45.4968,56100.0
2011-11-15 12:30:00,70.8,70.89,70.76,70.88,72900.0,45.4968,45.5546,45.4711,45.5482,72900.0
2011-11-15 12:35:00,70.88,70.95,70.8,70.8,34800.0,45.5482,45.5932,45.4968,45.4968,34800.0
2011-11-15 12:40:00,70.79,70.85,70.78,70.81,19900.0,45.4904,45.5289,45.4839,45.5032,19900.0
2011-11-15 12:45:00,70.82,70.82,70.7,70.71,23300.0,45.5096,45.5096,45.4325,45.439,23300.0
2011-11-15 12:50:00,70.69,70.71,70.64,70.71,19500.0,45.4261,45.439,45.394,45.439,19500.0
2011-11-15 12:55:00,70.69,70.75,70.68,70.72,31300.0,45.4261,45.4647,45.4197,45.4454,31300.0
2011-11-15 13:00:00,70.72,70.81,70.71,70.75,38700.0,45.4454,45.5032,45.439,45.4647,38700.0
2011-11-15 13:05:00,70.74,70.77,70.69,70.71,19600.0,45.4582,45.4775,45.4261,45.439,19600.0
2011-11-15 13:10:00,70.72,70.78,70.67,70.68,24500.0,45.4454,45.4839,45.4132,45.4197,24500.0
2011-11-15 13:15:00,70.68,70.77,70.66,70.7,17700.0,45.4197,45.4775,45.4068,45.4325,17700.0
2011-11-15 13:20:00,70.69,70.74,70.68,70.7,12100.0,45.4261,45.4582,45.4197,45.4325,12100.0
2011-11-15 13:25:00,70.69,70.76,70.69,70.72,21100.0,45.4261,45.4711,45.4261,45.4454,21100.0
2011-11-15 13:30:00,70.74,70.81,70.71,70.75,24700.0,45.4582,45.5032,45.439,45.4647,24700.0
2011-11-15 13:35:00,70.74,70.86,70.74,70.8,54600.0,45.4582,45.5353,45.4582,45.4968,54600.0
2011-11-15 13:40:00,70.8,70.81,70.73,70.78,40800.0,45.4968,45.5032,45.4518,45.4839,40800.0
2011-11-15 13:45:00,70.78,70.81,70.7,70.74,23500.0,45.4839,45.5032,45.4325,45.4582,23500.0
2011-11-15 13:50:00,70.73,70.81,70.73,70.73,18200.0,45.4518,45.5032,45.4518,45.4518,18200.0
2011-11-15 13:55:00,70.73,70.8,70.71,70.77,27100.0,45.4518,45.4968,45.439,45.4775,27100.0
2011-11-15 14:00:00,70.78,70.82,70.72,70.74,23900.0,45.4839,45.5096,45.4454,45.4582,23900.0
2011-11-15 14:05:00,70.73,70.8,70.73,70.78,23100.0,45.4518,45.4968,45.4518,45.4839,23100.0
2011-11-15 14:10:00,70.79,70.81,70.72,70.79,51900.0,45.4904,45.5032,45.4454,45.4904,51900.0
2011-11-15 14:15:00,70.79,70.8,70.63,70.65,42300.0,45.4904,45.4968,45.3875,45.4004,42300.0
2011-11-15 14:20:00,70.65,70.71,70.63,70.67,28500.0,45.4004,45.439,45.3875,45.4132,28500.0
2011-11-15 14:25:00,70.66,70.68,70.61,70.65,44300.0,45.4068,45.4197,45.3747,45.4004,44300.0
2011-11-15 14:30:00,70.64,70.71,70.64,70.7,20600.0,45.394,45.439,45.394,45.4325,20600.0
2011-11-15 14:35:00,70.69,70.71,70.63,70.68,29000.0,45.4261,45.439,45.3875,45.4197,29000.0
2011-11-15 14:40:00,70.67,70.73,70.66,70.68,17700.0,45.4132,45.4518,45.4068,45.4197,17700.0
2011-11-15 14:45:00,70.67,70.77,70.67,70.74,30700.0,45.4132,45.4775,45.4132,45.4582,30700.0
2011-11-15 14:50:00,70.74,70.83,70.73,70.77,52100.0,45.4582,45.5161,45.4518,45.4775,52100.0
2011-11-15 14:55:00,70.77,70.77,70.72,70.75,97800.0,45.4775,45.4775,45.4454,45.4647,97800.0
2011-11-15 15:00:00,70.75,70.84,70.75,70.8,113700.0,45.4647,45.5225,45.4647,45.4968,113700.0
2011-11-15 15:05:00,70.79,70.81,70.76,70.79,128700.0,45.4904,45.5032,45.4711,45.4904,128700.0
2011-11-15 15:10:00,70.77,70.83,70.76,70.81,114300.0,45.4775,45.5161,45.4711,45.5032,114300.0
2011-11-15 15:15:00,70.83,70.9,70.8,70.8,45800.0,45.5161,45.561,45.4968,45.4968,45800.0
2011-11-15 15:20:00,70.8,70.89,70.79,70.88,101000.0,45.4968,45.5546,45.4904,45.5482,101000.0
2011-11-15 15:25:00,70.87,70.93,70.84,70.89,146400.0,45.5418,45.5803,45.5225,45.5546,146400.0
2011-11-15 15:30:00,70.89,70.93,70.85,70.85,134400.0,45.5546,45.5803,45.5289,45.5289,134400.0
2011-11-15 15:35:00,70.86,70.94,70.83,70.86,151300.0,45.5353,45.5868,45.5161,45.5353,151300.0
2011-11-15 15:40:00,70.87,70.92,70.74,70.84,137700.0,45.5418,45.5739,45.4582,45.5225,137700.0
2011-11-15 15:45:00,70.83,70.84,70.8,70.8,112600.0,45.5161,45.5225,45.4968,45.4968,112600.0
2011-11-15 15:50:00,70.81,70.81,70.7,70.72,82200.0,45.5032,45.5032,45.4325,45.4454,82200.0
2011-11-15 15:55:00,70.71,70.73,70.55,70.57,311900.0,45.439,45.4518,45.3361,45.349,311900.0
2011-11-16 09:30:00,70.1,70.1,69.84,69.87,98100.0,45.047,45.047,44.8799,44.8992,98100.0
2011-11-16 09:35:00,69.88,70.13,69.84,70.05,83900.0,44.9056,45.0662,44.8799,45.0148,83900.0
2011-11-16 09:40:00,70.06,70.06,69.97,70.01,60600.0,45.0213,45.0213,44.9634,44.9891,60600.0
2011-11-16 09:45:00,70.01,70.05,69.9,70.01,57700.0,44.9891,45.0148,44.9184,44.9891,57700.0
2011-11-16 09:50:00,70.01,70.13,70.0,70.13,75200.0,44.9891,45.0662,44.9827,45.0662,75200.0
2011-11-16 09:55:00,70.14,70.22,69.97,70.0,54800.0,45.0727,45.1241,44.9634,44.9827,54800.0
2011-11-16 10:00:00,70.0,70.11,69.93,69.94,39200.0,44.9827,45.0534,44.9377,44.9441,39200.0
2011-11-16 10:05:00,69.93,70.04,69.89,69.93,42000.0,44.9377,45.0084,44.912,44.9377,42000.0
2011-11-16 10:10:00,69.91,69.97,69.86,69.95,28600.0,44.9249,44.9634,44.8927,44.9506,28600.0
2011-11-16 10:15:00,69.94,70.06,69.92,70.02,43900.0,44.9441,45.0213,44.9313,44.9956,43900.0
2011-11-16 10:20:00,70.02,70.03,69.86,69.94,38800.0,44.9956,45.002,44.8927,44.9441,38800.0
2011-11-16 10:25:00,69.94,70.05,69.93,69.97,47400.0,44.9441,45.0148,44.9377,44.9634,47400.0
2011-11-16 10:30:00,69.97,69.97,69.88,69.89,40800.0,44.9634,44.9634,44.9056,44.912,40800.0
2011-11-16 10:35:00,69.88,69.98,69.88,69.97,26600.0,44.9056,44.9698,44.9056,44.9634,26600.0
2011-11-16 10:40:00,69.97,70.01,69.88,69.98,39800.0,44.9634,44.9891,44.9056,44.9698,39800.0
2011-11-16 10:45:00,69.99,70.06,69.97,70.0,30000.0,44.9763,45.0213,44.9634,44.9827,30000.0
2011-11-16 10:50:00,70.01,70.11,69.99,70.02,38200.0,44.9891,45.0534,44.9763,44.9956,38200.0
2011-11-16 10:55:00,70.02,70.02,69.96,70.0,27400.0,44.9956,44.9956,44.957,44.9827,27400.0
2011-11-16 11:00:00,70.02,70.18,70.02,70.18,30500.0,44.9956,45.0984,44.9956,45.0984,30500.0
2011-11-16 11:05:00,70.17,70.2,70.14,70.14,30500.0,45.0919,45.1112,45.0727,45.0727,30500.0
2011-11-16 11:10:00,70.14,70.15,70.1,70.13,26000.0,45.0727,45.0791,45.047,45.0662,26000.0
2011-11-16 11:15:00,70.14,70.15,70.09,70.1,66000.0,45.0727,45.0791,45.0405,45.047,66000.0
2011-11-16 11:20:00,70.1,70.15,70.07,70.13,20900.0,45.047,45.0791,45.0277,45.0662,20900.0
2011-11-16 11:25:00,70.13,70.18,70.06,70.06,34000.0,45.0662,45.0984,45.0213,45.0213,34000.0
2011-11-16 11:30:00,70.06,70.1,70.0,70.02,53500.0,45.0213,45.047,44.9827,44.9956,53500.0
2011-11-16 11:35:00,70.02,70.02,69.91,69.92,30400.0,44.9956,44.9956,44.9249,44.9313,30400.0
2011-11-16 11:40:00,69.92,69.98,69.89,69.93,10400.0,44.9313,44.9698,44.912,44.9377,10400.0
2011-11-16 11:45:00,69.93,69.99,69.84,69.87,34900.0,44.9377,44.9763,44.8799,44.8992,34900.0
2011-11-16 11:50:00,69.88,69.92,69.84,69.91,13300.0,44.9056,44.9313,44.8799,44.9249,13300.0
2011-11-16 11:55:00,69.92,69.92,69.79,69.86,33900.0,44.9313,44.9313,44.8478,44.8927,33900.0
2011-11-16 12:00:00,69.85,69.85,69.77,69.81,61900.0,44.8863,44.8863,44.8349,44.8606,61900.0
2011-11-16 12:05:00,69.81,69.84,69.76,69.79,38000.0,44.8606,44.8799,44.8285,44.8478,38000.0
2011-11-16 12:10:00,69.78,69.79,69.72,69.75,49600.0,44.8413,44.8478,44.8028,44.822,49600.0
2011-11-16 12:15:00,69.75,69.83,69.73,69.82,28000.0,44.822,44.8735,44.8092,44.867,28000.0
2011-11-16 12:20:00,69.83,69.86,69.79,69.83,29100.0,44.8735,44.8927,44.8478,44.8735,29100.0
2011-11-16 12:25:00,69.82,69.84,69.76,69.77,10200.0,44.867,44.8799,44.8285,44.8349,10200.0
2011-11-16 12:30:00,69.77,69.83,69.76,69.78,14300.0,44.8349,44.8735,44.8285,44.8413,14300.0
2011-11-16 12:35:00,69.8,69.91,69.8,69.88,36100.0,44.8542,44.9249,44.8542,44.9056,36100.0
2011-11-16 12:40:00,69.88,69.95,69.87,69.88,17900.0,44.9056,44.9506,44.8992,44.9056,17900.0
2011-11-16 12:45:00,69.89,69.91,69.8,69.85,17400.0,44.912,44.9249,44.8542,44.8863,17400.0
2011-11-16 12:50:00,69.85,69.85,69.74,69.8,26900.0,44.8863,44.8863,44.8156,44.8542,26900.0
2011-11-16 12:55:00,69.79,69.82,69.76,69.82,31600.0,44.8478,44.867,44.8285,44.867,31600.0
2011-11-16 13:00:00,69.83,69.87,69.81,69.84,19300.0,44.8735,44.8992,44.8606,44.8799,19300.0
2011-11-16 13:05:00,69.83,69.87,69.78,69.82,55900.0,44.8735,44.8992,44.8413,44.867,55900.0
2011-11-16 13:10:00,69.82,69.85,69.77,69.79,25800.0,44.867,44.8863,44.8349,44.8478,25800.0
2011-11-16 13:15:00,69.81,69.84,69.76,69.84,18800.0,44.8606,44.8799,44.8285,44.8799,18800.0
2011-11-16 13:20:00,69.83,69.89,69.82,69.86,16900.0,44.8735,44.912,44.867,44.8927,16900.0
2011-11-16 13:25:00,69.85,69.98,69.85,69.95,20100.0,44.8863,44.9698,44.8863,44.9506,20100.0
2011-11-16 13:30:00,69.93,69.96,69.92,69.92,15100.0,44.9377,44.957,44.9313,44.9313,15100.0
2011-11-16 13:35:00,69.92,69.96,69.9,69.95,26200.0,44.9313,44.957,44.9184,44.9506,26200.0
2011-11-16 13:40:00,69.94,70.02,69.93,69.98,35900.0,44.9441,44.9956,44.9377,44.9698,35900.0
2011-11-16 13:45:00,69.98,70.05,69.97,70.03,37100.0,44.9698,45.0148,44.9634,45.002,37100.0
2011-11-16 13:50:00,70.04,70.11,69.95,69.95,22900.0,45.0084,45.0534,44.9506,44.9506,22900.0
2011-11-16 13:55:00,69.97,70.01,69.91,69.92,27100.0,44.9634,44.9891,44.9249,44.9313,27100.0
2011-11-16 14:00:00,69.92,69.98,69.9,69.97,23900.0,44.9313,44.9698,44.9184,44.9634,23900.0
2011-11-16 14:05:00,69.97,69.99,69.91,69.93,24200.0,44.9634,44.9763,44.9249,44.9377,24200.0
2011-11-16 14:10:00,69.93,69.97,69.82,69.83,17300.0,44.9377,44.9634,44.867,44.8735,17300.0
2011-11-16 14:15:00,69.83,69.85,69.8,69.85,25500.0,44.8735,44.8863,44.8542,44.8863,25500.0
2011-11-16 14:20:00,69.85,69.95,69.84,69.92,21500.0,44.8863,44.9506,44.8799,44.9313,21500.0
2011-11-16 14:25:00,69.9,69.95,69.89,69.9,24200.0,44.9184,44.9506,44.912,44.9184,24200.0
2011-11-16 14:30:00,69.92,69.96,69.91,69.96,42700.0,44.9313,44.957,44.9249,44.957,42700.0
2011-11-16 14:35:00,69.97,70.01,69.96,70.01,39600.0,44.9634,44.9891,44.957,44.9891,39600.0
2011-11-16 14:40:00,70.01,70.02,69.88,69.9,35700.0,44.9891,44.9956,44.9056,44.9184,35700.0
2011-11-16 14:45:00,69.9,69.92,69.77,69.83,41200.0,44.9184,44.9313,44.8349,44.8735,41200.0
2011-11-16 14:50:00,69.82,69.83,69.72,69.75,39200.0,44.867,44.8735,44.8028,44.822,39200.0
2011-11-16 14:55:00,69.75,69.8,69.72,69.8,32500.0,44.822,44.8542,44.8028,44.8542,32500.0
2011-11-16 15:00:00,69.8,69.81,69.73,69.75,33200.0,44.8542,44.8606,44.8092,44.822,33200.0
2011-11-16 15:05:00,69.75,69.82,69.74,69.78,41100.0,44.822,44.867,44.8156,44.8413,41100.0
2011-11-16 15:10:00,69.78,69.82,69.63,69.65,123400.0,44.8413,44.867,44.7449,44.7578,123400.0
2011-11-16 15:15:00,69.64,69.66,69.55,69.65,102200.0,44.7514,44.7642,44.6935,44.7578,102200.0
2011-11-16 15:20:00,69.63,69.66,69.53,69.65,54500.0,44.7449,44.7642,44.6807,44.7578,54500.0
2011-11-16 15:25:00,69.65,69.65,69.51,69.51,78300.0,44.7578,44.7578,44.6678,44.6678,78300.0
2011-11-16 15:30:00,69.52,69.52,69.26,69.27,161800.0,44.6742,44.6742,44.5072,44.5136,161800.0
2011-11-16 15:35:00,69.27,69.46,69.21,69.43,136100.0,44.5136,44.6357,44.475,44.6164,136100.0
2011-11-16 15:40:00,69.42,69.42,69.25,69.38,118600.0,44.61,44.61,44.5007,44.5843,118600.0
2011-11-16 15:45:00,69.38,69.54,69.38,69.43,174100.0,44.5843,44.6871,44.5843,44.6164,174100.0
2011-11-16 15:50:00,69.43,69.43,69.14,69.23,205500.0,44.6164,44.6164,44.4301,44.4879,205500.0
2011-11-16 15:55:00,69.23,69.4,69.21,69.3,667300.0,44.4879,44.5971,44.475,44.5329,667300.0
2011-11-17 09:30:00,69.01,69.23,69.01,69.1,50000.0,44.3465,44.4879,44.3465,44.4044,50000.0
2011-11-17 09:35:00,69.1,69.28,69.01,69.01,38800.0,44.4044,44.52,44.3465,44.3465,38800.0
2011-11-17 09:40:00,69.03,69.27,69.0,69.07,59600.0,44.3594,44.5136,44.3401,44.3851,59600.0
2011-11-17 09:45:00,69.08,69.13,69.0,69.08,69800.0,44.3915,44.4236,44.3401,44.3915,69800.0
2011-11-17 09:50:00,69.09,69.36,69.07,69.34,98100.0,44.3979,44.5714,44.3851,44.5586,98100.0
2011-11-17 09:55:00,69.34,69.53,69.27,69.45,71700.0,44.5586,44.6807,44.5136,44.6293,71700.0
2011-11-17 10:00:00,69.45,69.45,69.11,69.25,63400.0,44.6293,44.6293,44.4108,44.5007,63400.0
2011-11-17 10:05:00,69.23,69.46,69.15,69.44,43000.0,44.4879,44.6357,44.4365,44.6228,43000.0
2011-11-17 10:10:00,69.42,69.43,69.3,69.34,46000.0,44.61,44.6164,44.5329,44.5586,46000.0
2011-11-17 10:15:00,69.35,69.48,69.32,69.37,33300.0,44.565,44.6485,44.5457,44.5779,33300.0
2011-11-17 10:20:00,69.36,69.46,69.29,69.4,39900.0,44.5714,44.6357,44.5264,44.5971,39900.0
2011-11-17 10:25:00,69.4,69.67,69.4,69.66,50600.0,44.5971,44.7706,44.5971,44.7642,50600.0
2011-11-17 10:30:00,69.65,69.81,69.48,69.72,100700.0,44.7578,44.8606,44.6485,44.8028,100700.0
2011-11-17 10:35:00,69.72,69.76,69.59,69.6,41000.0,44.8028,44.8285,44.7192,44.7257,41000.0
2011-11-17 10:40:00,69.6,69.72,69.55,69.58,31700.0,44.7257,44.8028,44.6935,44.7128,31700.0
2011-11-17 10:45:00,69.57,69.71,69.57,69.59,25600.0,44.7064,44.7963,44.7064,44.7192,25600.0
2011-11-17 10:50:00,69.6,69.7,69.57,69.69,38500.0,44.7257,44.7899,44.7064,44.7835,38500.0
2011-11-17 10:55:00,69.68,69.71,69.53,69.53,25900.0,44.7771,44.7963,44.6807,44.6807,25900.0
2011-11-17 11:00:00,69.54,69.65,69.53,69.56,41800.0,44.6871,44.7578,44.6807,44.7,41800.0
2011-11-17 11:05:00,69.55,69.55,69.43,69.43,26800.0,44.6935,44.6935,44.6164,44.6164,26800.0
2011-11-17 11:10:00,69.44,69.49,69.39,69.39,21300.0,44.6228,44.655,44.5907,44.5907,21300.0
2011-11-17 11:15:00,69.38,69.46,69.34,69.44,25200.0,44.5843,44.6357,44.5586,44.6228,25200.0
2011-11-17 11:20:00,69.43,69.43,69.29,69.37,18300.0,44.6164,44.6164,44.5264,44.5779,18300.0
2011-11-17 11:25:00,69.37,69.58,69.37,69.51,26000.0,44.5779,44.7128,44.5779,44.6678,26000.0
2011-11-17 11:30:00,69.52,69.69,69.52,69.63,33400.0,44.6742,44.7835,44.6742,44.7449,33400.0
2011-11-17 11:35:00,69.63,69.66,69.59,69.66,19500.0,44.7449,44.7642,44.7192,44.7642,19500.0
2011-11-17 11:40:00,69.67,69.76,69.63,69.71,33000.0,44.7706,44.8285,44.7449,44.7963,33000.0
2011-11-17 11:45:00,69.7,69.74,69.59,69.59,19300.0,44.7899,44.8156,44.7192,44.7192,19300.0
2011-11-17 11:50:00,69.59,69.67,69.56,69.56,19800.0,44.7192,44.7706,44.7,44.7,19800.0
2011-11-17 11:55:00,69.55,69.57,69.5,69.56,24900.0,44.6935,44.7064,44.6614,44.7,24900.0
2011-11-17 12:00:00,69.55,69.61,69.49,69.5,14800.0,44.6935,44.7321,44.655,44.6614,14800.0
2011-11-17 12:05:00,69.52,69.54,69.35,69.37,33400.0,44.6742,44.6871,44.565,44.5779,33400.0
2011-11-17 12:10:00,69.38,69.43,69.35,69.4,84300.0,44.5843,44.6164,44.565,44.5971,84300.0
2011-11-17 12:15:00,69.4,69.49,69.4,69.41,26600.0,44.5971,44.655,44.5971,44.6036,26600.0
2011-11-17 12:20:00,69.41,69.46,69.39,69.43,14900.0,44.6036,44.6357,44.5907,44.6164,14900.0
2011-11-17 12:25:00,69.42,69.43,69.34,69.36,25500.0,44.61,44.6164,44.5586,44.5714,25500.0
2011-11-17 12:30:00,69.35,69.35,68.95,68.96,134300.0,44.565,44.565,44.308,44.3144,134300.0
2011-11-17 12:35:00,68.96,69.04,68.61,68.75,114400.0,44.3144,44.3658,44.0895,44.1794,114400.0
2011-11-17 12:40:00,68.75,68.95,68.62,68.93,112500.0,44.1794,44.308,44.0959,44.2951,112500.0
2011-11-17 12:45:00,68.93,69.07,68.91,68.98,91400.0,44.2951,44.3851,44.2823,44.3272,91400.0
2011-11-17 12:50:00,68.99,69.15,68.98,69.11,72300.0,44.3337,44.4365,44.3272,44.4108,72300.0
2011-11-17 12:55:00,69.11,69.12,68.94,69.07,54500.0,44.4108,44.4172,44.3015,44.3851,54500.0
2011-11-17 13:00:00,69.07,69.07,68.95,69.0,81800.0,44.3851,44.3851,44.308,44.3401,81800.0
2011-11-17 13:05:00,68.99,69.04,68.85,68.87,50600.0,44.3337,44.3658,44.2437,44.2566,50600.0
2011-11-17 13:10:00,68.87,69.03,68.81,69.01,34000.0,44.2566,44.3594,44.218,44.3465,34000.0
2011-11-17 13:15:00,69.0,69.14,68.96,69.06,29900.0,44.3401,44.4301,44.3144,44.3786,29900.0
2011-11-17 13:20:00,69.05,69.07,68.96,69.04,38000.0,44.3722,44.3851,44.3144,44.3658,38000.0
2011-11-17 13:25:00,69.05,69.06,68.87,68.93,32400.0,44.3722,44.3786,44.2566,44.2951,32400.0
2011-11-17 13:30:00,68.92,68.93,68.81,68.83,30400.0,44.2887,44.2951,44.218,44.2308,30400.0
2011-11-17 13:35:00,68.85,68.98,68.85,68.85,34100.0,44.2437,44.3272,44.2437,44.2437,34100.0
2011-11-17 13:40:00,68.85,68.94,68.73,68.77,45500.0,44.2437,44.3015,44.1666,44.1923,45500.0
2011-11-17 13:45:00,68.77,68.79,68.74,68.76,29800.0,44.1923,44.2051,44.173,44.1859,29800.0
2011-11-17 13:50:00,68.75,68.77,68.58,68.71,86900.0,44.1794,44.1923,44.0702,44.1537,86900.0
2011-11-17 13:55:00,68.71,68.96,68.71,68.9,61400.0,44.1537,44.3144,44.1537,44.2758,61400.0
2011-11-17 14:00:00,68.89,68.89,68.73,68.74,26300.0,44.2694,44.2694,44.1666,44.173,26300.0
2011-11-17 14:05:00,68.74,68.84,68.74,68.77,34100.0,44.173,44.2373,44.173,44.1923,34100.0
2011-11-17 14:10:00,68.76,68.8,68.68,68.74,33600.0,44.1859,44.2116,44.1345,44.173,33600.0
2011-11-17 14:15:00,68.74,68.75,68.59,68.66,32600.0,44.173,44.1794,44.0766,44.1216,32600.0
2011-11-17 14:20:00,68.65,68.72,68.59,68.59,42000.0,44.1152,44.1602,44.0766,44.0766,42000.0
2011-11-17 14:25:00,68.58,68.67,68.54,68.64,73300.0,44.0702,44.128,44.0445,44.1087,73300.0
2011-11-17 14:30:00,68.63,68.69,68.54,68.57,71500.0,44.1023,44.1409,44.0445,44.0638,71500.0
2011-11-17 14:35:00,68.57,68.61,68.49,68.51,57700.0,44.0638,44.0895,44.0124,44.0252,57700.0
2011-11-17 14:40:00,68.51,68.64,68.5,68.64,48700.0,44.0252,44.1087,44.0188,44.1087,48700.0
2011-11-17 14:45:00,68.66,68.87,68.66,68.8,54200.0,44.1216,44.2566,44.1216,44.2116,54200.0
2011-11-17 14:50:00,68.81,68.83,68.73,68.74,31200.0,44.218,44.2308,44.1666,44.173,31200.0
2011-11-17 14:55:00,68.74,68.78,68.7,68.78,28300.0,44.173,44.1987,44.1473,44.1987,28300.0
2011-11-17 15:00:00,68.75,68.87,68.68,68.76,49000.0,44.1794,44.2566,44.1345,44.1859,49000.0
2011-11-17 15:05:00,68.77,68.8,68.67,68.69,33100.0,44.1923,44.2116,44.128,44.1409,33100.0
2011-11-17 15:10:00,68.69,68.7,68.54,68.62,60300.0,44.1409,44.1473,44.0445,44.0959,60300.0
2011-11-17 15:15:00,68.62,68.71,68.58,68.63,40400.0,44.0959,44.1537,44.0702,44.1023,40400.0
2011-11-17 15:20:00,68.63,68.8,68.55,68.73,81700.0,44.1023,44.2116,44.0509,44.1666,81700.0
2011-11-17 15:25:00,68.73,68.78,68.63,68.66,58100.0,44.1666,44.1987,44.1023,44.1216,58100.0
2011-11-17 15:30:00,68.65,68.72,68.58,68.63,75800.0,44.1152,44.1602,44.0702,44.1023,75800.0
2011-11-17 15:35:00,68.63,68.72,68.57,68.59,82200.0,44.1023,44.1602,44.0638,44.0766,82200.0
2011-11-17 15:40:00,68.58,68.65,68.51,68.52,150600.0,44.0702,44.1152,44.0252,44.0316,150600.0
2011-11-17 15:45:00,68.51,68.85,68.51,68.76,151500.0,44.0252,44.2437,44.0252,44.1859,151500.0
2011-11-17 15:50:00,68.76,68.79,68.63,68.7,126000.0,44.1859,44.2051,44.1023,44.1473,126000.0
2011-11-17 15:55:00,68.71,68.93,68.67,68.93,368300.0,44.1537,44.2951,44.128,44.2951,368300.0
2011-11-18 09:30:00,69.3,69.4,69.14,69.18,565400.0,44.5329,44.5971,44.4301,44.4558,565400.0
2011-11-18 09:35:00,69.18,69.2,69.02,69.03,26400.0,44.4558,44.4686,44.3529,44.3594,26400.0
2011-11-18 09:40:00,69.04,69.24,69.02,69.12,21900.0,44.3658,44.4943,44.3529,44.4172,21900.0
2011-11-18 09:45:00,69.12,69.12,68.87,68.95,60300.0,44.4172,44.4172,44.2566,44.308,60300.0
2011-11-18 09:50:00,68.94,69.01,68.84,68.91,71500.0,44.3015,44.3465,44.2373,44.2823,71500.0
2011-11-18 09:55:00,68.9,69.13,68.88,69.1,64400.0,44.2758,44.4236,44.263,44.4044,64400.0
2011-11-18 10:00:00,69.1,69.25,69.1,69.16,53100.0,44.4044,44.5007,44.4044,44.4429,53100.0
2011-11-18 10:05:00,69.15,69.16,68.93,68.96,42700.0,44.4365,44.4429,44.2951,44.3144,42700.0
2011-11-18 10:10:00,68.94,69.14,68.84,69.14,34700.0,44.3015,44.4301,44.2373,44.4301,34700.0
2011-11-18 10:15:00,69.14,69.14,68.96,69.1,34200.0,44.4301,44.4301,44.3144,44.4044,34200.0
2011-11-18 10:20:00,69.1,69.14,68.98,69.02,37000.0,44.4044,44.4301,44.3272,44.3529,37000.0
2011-11-18 10:25:00,69.0,69.05,68.81,69.01,43500.0,44.3401,44.3722,44.218,44.3465,43500.0
2011-11-18 10:30:00,69.03,69.27,69.01,69.26,48100.0,44.3594,44.5136,44.3465,44.5072,48100.0
2011-11-18 10:35:00,69.26,69.29,69.18,69.27,28900.0,44.5072,44.5264,44.4558,44.5136,28900.0
2011-11-18 10:40:00,69.26,69.27,69.08,69.13,41000.0,44.5072,44.5136,44.3915,44.4236,41000.0
2011-11-18 10:45:00,69.13,69.24,69.11,69.23,27000.0,44.4236,44.4943,44.4108,44.4879,27000.0
2011-11-18 10:50:00,69.24,69.34,69.24,69.31,37600.0,44.4943,44.5586,44.4943,44.5393,37600.0
2011-11-18 10:55:00,69.31,69.31,69.21,69.22,26100.0,44.5393,44.5393,44.475,44.4815,26100.0
2011-11-18 11:00:00,69.2,69.29,69.2,69.28,27300.0,44.4686,44.5264,44.4686,44.52,27300.0
2011-11-18 11:05:00,69.29,69.32,69.14,69.14,25900.0,44.5264,44.5457,44.4301,44.4301,25900.0
2011-11-18 11:10:00,69.16,69.23,69.14,69.23,14700.0,44.4429,44.4879,44.4301,44.4879,14700.0
2011-11-18 11:15:00,69.21,69.24,69.1,69.17,21800.0,44.475,44.4943,44.4044,44.4493,21800.0
2011-11-18 11:20:00,69.18,69.24,69.18,69.21,16400.0,44.4558,44.4943,44.4558,44.475,16400.0
2011-11-18 11:25:00,69.21,69.3,69.19,69.23,18000.0,44.475,44.5329,44.4622,44.4879,18000.0
2011-11-18 11:30:00,69.24,69.28,69.09,69.1,21000.0,44.4943,44.52,44.3979,44.4044,21000.0
2011-11-18 11:35:00,69.09,69.11,69.03,69.1,24200.0,44.3979,44.4108,44.3594,44.4044,24200.0
2011-11-18 11:40:00,69.09,69.12,69.05,69.05,17800.0,44.3979,44.4172,44.3722,44.3722,17800.0
2011-11-18 11:45:00,69.05,69.06,68.93,68.95,20600.0,44.3722,44.3786,44.2951,44.308,20600.0
2011-11-18 11:50:00,68.96,69.1,68.95,69.1,28900.0,44.3144,44.4044,44.308,44.4044,28900.0
2011-11-18 11:55:00,69.09,69.14,68.99,69.01,39000.0,44.3979,44.4301,44.3337,44.3465,39000.0
2011-11-18 12:00:00,69.02,69.02,68.87,68.92,52000.0,44.3529,44.3529,44.2566,44.2887,52000.0
2011-11-18 12:05:00,68.9,68.96,68.81,68.92,54900.0,44.2758,44.3144,44.218,44.2887,54900.0
2011-11-18 12:10:00,68.92,68.92,68.8,68.81,28300.0,44.2887,44.2887,44.2116,44.218,28300.0
2011-11-18 12:15:00,68.81,68.88,68.8,68.82,27500.0,44.218,44.263,44.2116,44.2244,27500.0
2011-11-18 12:20:00,68.83,68.91,68.82,68.85,33700.0,44.2308,44.2823,44.2244,44.2437,33700.0
2011-11-18 12:25:00,68.84,69.02,68.82,68.97,32100.0,44.2373,44.3529,44.2244,44.3208,32100.0
2011-11-18 12:30:00,68.96,69.04,68.92,68.93,30000.0,44.3144,44.3658,44.2887,44.2951,30000.0
2011-11-18 12:35:00,68.95,69.04,68.95,68.97,15800.0,44.308,44.3658,44.308,44.3208,15800.0
2011-11-18 12:40:00,68.98,69.01,68.92,68.98,21700.0,44.3272,44.3465,44.2887,44.3272,21700.0
2011-11-18 12:45:00,68.97,69.03,68.95,68.97,26300.0,44.3208,44.3594,44.308,44.3208,26300.0
2011-11-18 12:50:00,68.98,69.08,68.98,69.03,40500.0,44.3272,44.3915,44.3272,44.3594,40500.0
2011-11-18 12:55:00,69.04,69.06,68.99,69.0,13000.0,44.3658,44.3786,44.3337,44.3401,13000.0
2011-11-18 13:00:00,69.0,69.06,68.97,69.02,16300.0,44.3401,44.3786,44.3208,44.3529,16300.0
2011-11-18 13:05:00,69.02,69.07,69.02,69.03,19600.0,44.3529,44.3851,44.3529,44.3594,19600.0
2011-11-18 13:10:00,69.02,69.08,69.01,69.07,14400.0,44.3529,44.3915,44.3465,44.3851,14400.0
2011-11-18 13:15:00,69.08,69.16,69.08,69.12,11800.0,44.3915,44.4429,44.3915,44.4172,11800.0
2011-11-18 13:20:00,69.13,69.15,69.1,69.13,7600.0,44.4236,44.4365,44.4044,44.4236,7600.0
2011-11-18 13:25:00,69.12,69.18,69.1,69.17,14500.0,44.4172,44.4558,44.4044,44.4493,14500.0
2011-11-18 13:30:00,69.17,69.34,69.17,69.31,58600.0,44.4493,44.5586,44.4493,44.5393,58600.0
2011-11-18 13:35:00,69.31,69.41,69.31,69.4,27400.0,44.5393,44.6036,44.5393,44.5971,27400.0
2011-11-18 13:40:00,69.41,69.42,69.31,69.31,17000.0,44.6036,44.61,44.5393,44.5393,17000.0
2011-11-18 13:45:00,69.31,69.35,69.26,69.35,10800.0,44.5393,44.565,44.5072,44.565,10800.0
2011-11-18 13:50:00,69.35,69.36,69.28,69.34,15400.0,44.565,44.5714,44.52,44.5586,15400.0
2011-11-18 13:55:00,69.34,69.36,69.26,69.27,13200.0,44.5586,44.5714,44.5072,44.5136,13200.0
2011-11-18 14:00:00,69.27,69.27,69.19,69.22,12800.0,44.5136,44.5136,44.4622,44.4815,12800.0
2011-11-18 14:05:00,69.21,69.24,69.19,69.22,8500.0,44.475,44.4943,44.4622,44.4815,8500.0
2011-11-18 14:10:00,69.21,69.47,69.21,69.42,39600.0,44.475,44.6421,44.475,44.61,39600.0
2011-11-18 14:15:00,69.42,69.44,69.29,69.35,38300.0,44.61,44.6228,44.5264,44.565,38300.0
2011-11-18 14:20:00,69.34,69.39,69.29,69.29,23700.0,44.5586,44.5907,44.5264,44.5264,23700.0
2011-11-18 14:25:00,69.27,69.3,69.25,69.27,30800.0,44.5136,44.5329,44.5007,44.5136,30800.0
2011-11-18 14:30:00,69.28,69.35,69.28,69.28,18400.0,44.52,44.565,44.52,44.52,18400.0
2011-11-18 14:35:00,69.27,69.37,69.26,69.28,19200.0,44.5136,44.5779,44.5072,44.52,19200.0
2011-11-18 14:40:00,69.28,69.33,69.22,69.33,15200.0,44.52,44.5522,44.4815,44.5522,15200.0
2011-11-18 14:45:00,69.32,69.34,69.25,69.25,14800.0,44.5457,44.5586,44.5007,44.5007,14800.0
2011-11-18 14:50:00,69.23,69.25,69.2,69.23,24900.0,44.4879,44.5007,44.4686,44.4879,24900.0
2011-11-18 14:55:00,69.23,69.23,69.1,69.14,45700.0,44.4879,44.4879,44.4044,44.4301,45700.0
2011-11-18 15:00:00,69.14,69.23,69.07,69.15,51600.0,44.4301,44.4879,44.3851,44.4365,51600.0
2011-11-18 15:05:00,69.15,69.42,69.15,69.42,85200.0,44.4365,44.61,44.4365,44.61,85200.0
2011-11-18 15:10:00,69.42,69.47,69.39,69.42,54100.0,44.61,44.6421,44.5907,44.61,54100.0
2011-11-18 15:15:00,69.42,69.43,69.27,69.33,49500.0,44.61,44.6164,44.5136,44.5522,49500.0
2011-11-18 15:20:00,69.33,69.34,69.23,69.27,31800.0,44.5522,44.5586,44.4879,44.5136,31800.0
2011-11-18 15:25:00,69.26,69.26,69.15,69.19,31300.0,44.5072,44.5072,44.4365,44.4622,31300.0
2011-11-18 15:30:00,69.19,69.24,69.12,69.16,36600.0,44.4622,44.4943,44.4172,44.4429,36600.0
2011-11-18 15:35:00,69.17,69.29,69.17,69.19,43700.0,44.4493,44.5264,44.4493,44.4622,43700.0
2011-11-18 15:40:00,69.18,69.19,69.09,69.13,92400.0,44.4558,44.4622,44.3979,44.4236,92400.0
2011-11-18 15:45:00,69.14,69.28,69.11,69.2,86800.0,44.4301,44.52,44.4108,44.4686,86800.0
2011-11-18 15:50:00,69.21,69.25,69.16,69.22,85300.0,44.475,44.5007,44.4429,44.4815,85300.0
2011-11-18 15:55:00,69.23,69.24,69.13,69.17,283200.0,44.4879,44.4943,44.4236,44.4493,283200.0
2011-11-21 09:30:00,68.12,68.32,68.0,68.21,66900.0,43.7746,43.9031,43.6975,43.8324,66900.0
2011-11-21 09:35:00,68.21,68.34,68.12,68.12,34600.0,43.8324,43.916,43.7746,43.7746,34600.0
2011-11-21 09:40:00,68.13,68.2,68.05,68.14,77400.0,43.781,43.826,43.7296,43.7874,77400.0
2011-11-21 09:45:00,68.14,68.17,68.06,68.14,36500.0,43.7874,43.8067,43.736,43.7874,36500.0
2011-11-21 09:50:00,68.13,68.14,68.06,68.14,59700.0,43.781,43.7874,43.736,43.7874,59700.0
2011-11-21 09:55:00,68.15,68.21,68.09,68.19,31000.0,43.7939,43.8324,43.7553,43.8196,31000.0
2011-11-21 10:00:00,68.21,68.23,68.07,68.14,44300.0,43.8324,43.8453,43.7425,43.7874,44300.0
2011-11-21 10:05:00,68.14,68.14,67.96,68.01,55000.0,43.7874,43.7874,43.6718,43.7039,55000.0
2011-11-21 10:10:00,68.01,68.12,67.98,68.12,24800.0,43.7039,43.7746,43.6846,43.7746,24800.0
2011-11-21 10:15:00,68.13,68.15,67.93,67.97,30500.0,43.781,43.7939,43.6525,43.6782,30500.0
2011-11-21 10:20:00,67.97,67.99,67.9,67.98,34000.0,43.6782,43.6911,43.6332,43.6846,34000.0
2011-11-21 10:25:00,67.97,68.04,67.9,67.93,21600.0,43.6782,43.7232,43.6332,43.6525,21600.0
2011-11-21 10:30:00,67.94,67.97,67.82,67.87,29000.0,43.6589,43.6782,43.5818,43.6139,29000.0
2011-11-21 10:35:00,67.86,67.92,67.78,67.88,29100.0,43.6075,43.6461,43.5561,43.6204,29100.0
2011-11-21 10:40:00,67.89,67.95,67.82,67.86,40700.0,43.6268,43.6653,43.5818,43.6075,40700.0
2011-11-21 10:45:00,67.85,67.97,67.83,67.85,32900.0,43.6011,43.6782,43.5882,43.6011,32900.0
2011-11-21 10:50:00,67.85,67.9,67.77,67.8,88300.0,43.6011,43.6332,43.5497,43.569,88300.0
2011-11-21 10:55:00,67.8,67.84,67.78,67.8,78500.0,43.569,43.5947,43.5561,43.569,78500.0
2011-11-21 11:00:00,67.8,67.82,67.73,67.78,64500.0,43.569,43.5818,43.524,43.5561,64500.0
2011-11-21 11:05:00,67.79,67.81,67.67,67.8,34600.0,43.5625,43.5754,43.4854,43.569,34600.0
2011-11-21 11:10:00,67.8,67.89,67.78,67.88,30900.0,43.569,43.6268,43.5561,43.6204,30900.0
2011-11-21 11:15:00,67.88,67.92,67.83,67.85,57600.0,43.6204,43.6461,43.5882,43.6011,57600.0
2011-11-21 11:20:00,67.85,67.89,67.81,67.83,37300.0,43.6011,43.6268,43.5754,43.5882,37300.0
2011-11-21 11:25:00,67.82,67.88,67.8,67.84,14100.0,43.5818,43.6204,43.569,43.5947,14100.0
2011-11-21 11:30:00,67.84,67.84,67.71,67.73,18700.0,43.5947,43.5947,43.5111,43.524,18700.0
2011-11-21 11:35:00,67.72,67.72,67.64,67.67,33100.0,43.5175,43.5175,43.4661,43.4854,33100.0
2011-11-21 11:40:00,67.65,67.75,67.64,67.67,27900.0,43.4726,43.5368,43.4661,43.4854,27900.0
2011-11-21 11:45:00,67.66,67.79,67.61,67.79,32200.0,43.479,43.5625,43.4469,43.5625,32200.0
2011-11-21 11:50:00,67.79,67.88,67.77,67.83,29100.0,43.5625,43.6204,43.5497,43.5882,29100.0
2011-11-21 11:55:00,67.84,67.89,67.79,67.87,34000.0,43.5947,43.6268,43.5625,43.6139,34000.0
2011-11-21 12:00:00,67.87,67.94,67.86,67.87,14100.0,43.6139,43.6589,43.6075,43.6139,14100.0
2011-11-21 12:05:00,67.87,67.92,67.83,67.86,26900.0,43.6139,43.6461,43.5882,43.6075,26900.0
2011-11-21 12:10:00,67.87,68.04,67.87,68.01,18700.0,43.6139,43.7232,43.6139,43.7039,18700.0
2011-11-21 12:15:00,68.03,68.04,67.96,67.96,13000.0,43.7168,43.7232,43.6718,43.6718,13000.0
2011-11-21 12:20:00,67.96,67.99,67.94,67.96,9500.0,43.6718,43.6911,43.6589,43.6718,9500.0
2011-11-21 12:25:00,67.96,67.98,67.9,67.92,18200.0,43.6718,43.6846,43.6332,43.6461,18200.0
2011-11-21 12:30:00,67.92,67.98,67.89,67.98,27400.0,43.6461,43.6846,43.6268,43.6846,27400.0
2011-11-21 12:35:00,67.99,68.03,67.93,67.98,15600.0,43.6911,43.7168,43.6525,43.6846,15600.0
2011-11-21 12:40:00,67.99,68.05,67.99,68.0,8800.0,43.6911,43.7296,43.6911,43.6975,8800.0
2011-11-21 12:45:00,67.99,68.09,67.97,68.07,15700.0,43.6911,43.7553,43.6782,43.7425,15700.0
2011-11-21 12:50:00,68.06,68.07,68.01,68.06,9300.0,43.736,43.7425,43.7039,43.736,9300.0
2011-11-21 12:55:00,68.05,68.06,67.94,67.97,13200.0,43.7296,43.736,43.6589,43.6782,13200.0
2011-11-21 13:00:00,67.97,67.99,67.94,67.95,25100.0,43.6782,43.6911,43.6589,43.6653,25100.0
2011-11-21 13:05:00,67.95,68.02,67.95,67.97,56400.0,43.6653,43.7103,43.6653,43.6782,56400.0
2011-11-21 13:10:00,67.97,67.99,67.92,67.94,39900.0,43.6782,43.6911,43.6461,43.6589,39900.0
2011-11-21 13:15:00,67.94,67.96,67.91,67.93,19600.0,43.6589,43.6718,43.6396,43.6525,19600.0
2011-11-21 13:20:00,67.93,67.98,67.92,67.92,42800.0,43.6525,43.6846,43.6461,43.6461,42800.0
2011-11-21 13:25:00,67.93,67.97,67.86,67.89,32900.0,43.6525,43.6782,43.6075,43.6268,32900.0
2011-11-21 13:30:00,67.89,67.91,67.82,67.9,13400.0,43.6268,43.6396,43.5818,43.6332,13400.0
2011-11-21 13:35:00,67.89,67.95,67.88,67.91,11400.0,43.6268,43.6653,43.6204,43.6396,11400.0
2011-11-21 13:40:00,67.89,67.94,67.88,67.9,9800.0,43.6268,43.6589,43.6204,43.6332,9800.0
2011-11-21 13:45:00,67.9,67.96,67.85,67.95,31600.0,43.6332,43.6718,43.6011,43.6653,31600.0
2011-11-21 13:50:00,67.95,67.96,67.91,67.93,19700.0,43.6653,43.6718,43.6396,43.6525,19700.0
2011-11-21 13:55:00,67.93,67.94,67.75,67.77,53900.0,43.6525,43.6589,43.5368,43.5497,53900.0
2011-11-21 14:00:00,67.78,67.83,67.76,67.81,47800.0,43.5561,43.5882,43.5433,43.5754,47800.0
2011-11-21 14:05:00,67.8,67.86,67.78,67.85,31900.0,43.569,43.6075,43.5561,43.6011,31900.0
2011-11-21 14:10:00,67.86,67.91,67.84,67.89,119400.0,43.6075,43.6396,43.5947,43.6268,119400.0
2011-11-21 14:15:00,67.9,67.93,67.84,67.84,127000.0,43.6332,43.6525,43.5947,43.5947,127000.0
2011-11-21 14:20:00,67.84,67.89,67.76,67.81,45900.0,43.5947,43.6268,43.5433,43.5754,45900.0
2011-11-21 14:25:00,67.78,67.86,67.75,67.8,49500.0,43.5561,43.6075,43.5368,43.569,49500.0
2011-11-21 14:30:00,67.8,67.86,67.78,67.8,65700.0,43.569,43.6075,43.5561,43.569,65700.0
2011-11-21 14:35:00,67.82,67.92,67.8,67.88,44500.0,43.5818,43.6461,43.569,43.6204,44500.0
2011-11-21 14:40:00,67.86,67.95,67.81,67.95,42400.0,43.6075,43.6653,43.5754,43.6653,42400.0
2011-11-21 14:45:00,67.95,68.01,67.83,67.88,62100.0,43.6653,43.7039,43.5882,43.6204,62100.0
2011-11-21 14:50:00,67.89,67.91,67.77,67.81,46700.0,43.6268,43.6396,43.5497,43.5754,46700.0
2011-11-21 14:55:00,67.78,67.9,67.77,67.82,35100.0,43.5561,43.6332,43.5497,43.5818,35100.0
2011-11-21 15:00:00,67.83,67.85,67.7,67.74,62300.0,43.5882,43.6011,43.5047,43.5304,62300.0
2011-11-21 15:05:00,67.74,67.85,67.74,67.83,34500.0,43.5304,43.6011,43.5304,43.5882,34500.0
2011-11-21 15:10:00,67.84,67.92,67.84,67.91,43500.0,43.5947,43.6461,43.5947,43.6396,43500.0
2011-11-21 15:15:00,67.9,68.0,67.83,67.99,60000.0,43.6332,43.6975,43.5882,43.6911,60000.0
2011-11-21 15:20:00,67.98,68.12,67.96,68.04,45800.0,43.6846,43.7746,43.6718,43.7232,45800.0
2011-11-21 15:25:00,68.05,68.2,68.05,68.09,61100.0,43.7296,43.826,43.7296,43.7553,61100.0
2011-11-21 15:30:00,68.08,68.19,68.04,68.09,81100.0,43.7489,43.8196,43.7232,43.7553,81100.0
2011-11-21 15:35:00,68.08,68.26,68.08,68.26,50200.0,43.7489,43.8646,43.7489,43.8646,50200.0
2011-11-21 15:40:00,68.27,68.27,68.12,68.24,66100.0,43.871,43.871,43.7746,43.8517,66100.0
2011-11-21 15:45:00,68.24,68.38,68.24,68.31,128000.0,43.8517,43.9417,43.8517,43.8967,128000.0
2011-11-21 15:50:00,68.32,68.34,68.17,68.21,139700.0,43.9031,43.916,43.8067,43.8324,139700.0
2011-11-21 15:55:00,68.21,68.34,68.17,68.18,472700.0,43.8324,43.916,43.8067,43.8131,472700.0
2011-11-22 09:30:00,68.2,68.22,67.84,68.0,48200.0,43.826,43.8389,43.5947,43.6975,48200.0
2011-11-22 09:35:00,68.06,68.09,67.88,68.02,33300.0,43.736,43.7553,43.6204,43.7103,33300.0
2011-11-22 09:40:00,68.02,68.18,68.02,68.1,38200.0,43.7103,43.8131,43.7103,43.7617,38200.0
2011-11-22 09:45:00,68.12,68.37,68.12,68.32,46700.0,43.7746,43.9352,43.7746,43.9031,46700.0
2011-11-22 09:50:00,68.33,68.45,68.28,68.45,86700.0,43.9095,43.9867,43.8774,43.9867,86700.0
2011-11-22 09:55:00,68.45,68.45,68.32,68.42,35800.0,43.9867,43.9867,43.9031,43.9674,35800.0
2011-11-22 10:00:00,68.43,68.53,68.21,68.21,80400.0,43.9738,44.0381,43.8324,43.8324,80400.0
2011-11-22 10:05:00,68.21,68.22,68.06,68.15,19900.0,43.8324,43.8389,43.736,43.7939,19900.0
2011-11-22 10:10:00,68.14,68.22,68.06,68.06,27900.0,43.7874,43.8389,43.736,43.736,27900.0
2011-11-22 10:15:00,68.06,68.32,68.05,68.32,38300.0,43.736,43.9031,43.7296,43.9031,38300.0
2011-11-22 10:20:00,68.33,68.39,68.3,68.35,45200.0,43.9095,43.9481,43.8903,43.9224,45200.0
2011-11-22 10:25:00,68.35,68.54,68.35,68.52,39200.0,43.9224,44.0445,43.9224,44.0316,39200.0
2011-11-22 10:30:00,68.53,68.54,68.46,68.53,44000.0,44.0381,44.0445,43.9931,44.0381,44000.0
2011-11-22 10:35:00,68.52,68.57,68.44,68.57,54400.0,44.0316,44.0638,43.9802,44.0638,54400.0
2011-11-22 10:40:00,68.56,68.59,68.4,68.44,54400.0,44.0573,44.0766,43.9545,43.9802,54400.0
2011-11-22 10:45:00,68.45,68.45,68.15,68.19,36500.0,43.9867,43.9867,43.7939,43.8196,36500.0
2011-11-22 10:50:00,68.19,68.26,68.12,68.19,26800.0,43.8196,43.8646,43.7746,43.8196,26800.0
2011-11-22 10:55:00,68.21,68.22,67.97,68.09,68800.0,43.8324,43.8389,43.6782,43.7553,68800.0
2011-11-22 11:00:00,68.09,68.14,68.05,68.07,27800.0,43.7553,43.7874,43.7296,43.7425,27800.0
2011-11-22 11:05:00,68.09,68.12,67.99,68.03,35000.0,43.7553,43.7746,43.6911,43.7168,35000.0
2011-11-22 11:10:00,68.06,68.17,68.06,68.12,27500.0,43.736,43.8067,43.736,43.7746,27500.0
2011-11-22 11:15:00,68.12,68.23,68.04,68.22,49200.0,43.7746,43.8453,43.7232,43.8389,49200.0
2011-11-22 11:20:00,68.21,68.21,68.02,68.13,34900.0,43.8324,43.8324,43.7103,43.781,34900.0
2011-11-22 11:25:00,68.14,68.27,68.11,68.24,33000.0,43.7874,43.871,43.7682,43.8517,33000.0
2011-11-22 11:30:00,68.23,68.25,68.02,68.04,57300.0,43.8453,43.8581,43.7103,43.7232,57300.0
2011-11-22 11:35:00,68.06,68.18,68.02,68.15,40900.0,43.736,43.8131,43.7103,43.7939,40900.0
2011-11-22 11:40:00,68.15,68.17,68.05,68.15,20500.0,43.7939,43.8067,43.7296,43.7939,20500.0
2011-11-22 11:45:00,68.15,68.17,68.09,68.11,19300.0,43.7939,43.8067,43.7553,43.7682,19300.0
2011-11-22 11:50:00,68.12,68.28,68.06,68.27,64100.0,43.7746,43.8774,43.736,43.871,64100.0
2011-11-22 11:55:00,68.26,68.29,68.23,68.24,29200.0,43.8646,43.8838,43.8453,43.8517,29200.0
2011-11-22 12:00:00,68.24,68.52,68.24,68.45,69700.0,43.8517,44.0316,43.8517,43.9867,69700.0
2011-11-22 12:05:00,68.46,68.75,68.46,68.69,48700.0,43.9931,44.1794,43.9931,44.1409,48700.0
2011-11-22 12:10:00,68.69,68.69,68.55,68.57,30000.0,44.1409,44.1409,44.0509,44.0638,30000.0
2011-11-22 12:15:00,68.57,68.66,68.5,68.51,42600.0,44.0638,44.1216,44.0188,44.0252,42600.0
2011-11-22 12:20:00,68.51,68.53,68.42,68.45,27700.0,44.0252,44.0381,43.9674,43.9867,27700.0
2011-11-22 12:25:00,68.44,68.48,68.29,68.32,16600.0,43.9802,44.0059,43.8838,43.9031,16600.0
2011-11-22 12:30:00,68.32,68.43,68.27,68.43,22000.0,43.9031,43.9738,43.871,43.9738,22000.0
2011-11-22 12:35:00,68.44,68.46,68.28,68.29,24500.0,43.9802,43.9931,43.8774,43.8838,24500.0
2011-11-22 12:40:00,68.29,68.33,68.25,68.27,39700.0,43.8838,43.9095,43.8581,43.871,39700.0
2011-11-22 12:45:00,68.28,68.3,68.21,68.22,16300.0,43.8774,43.8903,43.8324,43.8389,16300.0
2011-11-22 12:50:00,68.23,68.39,68.23,68.33,12000.0,43.8453,43.9481,43.8453,43.9095,12000.0
2011-11-22 12:55:00,68.33,68.52,68.29,68.52,22600.0,43.9095,44.0316,43.8838,44.0316,22600.0
2011-11-22 13:00:00,68.52,68.54,68.44,68.48,20600.0,44.0316,44.0445,43.9802,44.0059,20600.0
2011-11-22 13:05:00,68.48,68.52,68.34,68.36,21400.0,44.0059,44.0316,43.916,43.9288,21400.0
2011-11-22 13:10:00,68.36,68.45,68.34,68.44,18700.0,43.9288,43.9867,43.916,43.9802,18700.0
2011-11-22 13:15:00,68.45,68.68,68.45,68.68,39400.0,43.9867,44.1345,43.9867,44.1345,39400.0
2011-11-22 13:20:00,68.69,68.74,68.58,68.59,32900.0,44.1409,44.173,44.0702,44.0766,32900.0
2011-11-22 13:25:00,68.59,68.63,68.49,68.5,26100.0,44.0766,44.1023,44.0124,44.0188,26100.0
2011-11-22 13:30:00,68.5,68.6,68.5,68.57,25300.0,44.0188,44.083,44.0188,44.0638,25300.0
2011-11-22 13:35:00,68.57,68.64,68.54,68.59,11700.0,44.0638,44.1087,44.0445,44.0766,11700.0
2011-11-22 13:40:00,68.59,68.6,68.45,68.48,15100.0,44.0766,44.083,43.9867,44.0059,15100.0
2011-11-22 13:45:00,68.48,68.49,68.4,68.47,12300.0,44.0059,44.0124,43.9545,43.9995,12300.0
2011-11-22 13:50:00,68.46,68.46,68.36,68.36,18600.0,43.9931,43.9931,43.9288,43.9288,18600.0
2011-11-22 13:55:00,68.35,68.35,68.22,68.29,29900.0,43.9224,43.9224,43.8389,43.8838,29900.0
2011-11-22 14:00:00,68.28,68.3,68.19,68.2,17600.0,43.8774,43.8903,43.8196,43.826,17600.0
2011-11-22 14:05:00,68.2,68.26,68.2,68.25,14100.0,43.826,43.8646,43.826,43.8581,14100.0
2011-11-22 14:10:00,68.25,68.41,68.25,68.33,20300.0,43.8581,43.9609,43.8581,43.9095,20300.0
2011-11-22 14:15:00,68.32,68.32,68.27,68.3,9100.0,43.9031,43.9031,43.871,43.8903,9100.0
2011-11-22 14:20:00,68.3,68.3,68.14,68.17,22700.0,43.8903,43.8903,43.7874,43.8067,22700.0
2011-11-22 14:25:00,68.17,68.3,68.17,68.26,24100.0,43.8067,43.8903,43.8067,43.8646,24100.0
2011-11-22 14:30:00,68.25,68.26,68.13,68.15,19000.0,43.8581,43.8646,43.781,43.7939,19000.0
2011-11-22 14:35:00,68.15,68.19,68.1,68.13,31000.0,43.7939,43.8196,43.7617,43.781,31000.0
2011-11-22 14:40:00,68.13,68.22,68.1,68.19,19500.0,43.781,43.8389,43.7617,43.8196,19500.0
2011-11-22 14:45:00,68.18,68.21,68.11,68.12,24000.0,43.8131,43.8324,43.7682,43.7746,24000.0
2011-11-22 14:50:00,68.11,68.12,68.0,68.02,41900.0,43.7682,43.7746,43.6975,43.7103,41900.0
2011-11-22 14:55:00,68.02,68.04,67.94,68.0,22600.0,43.7103,43.7232,43.6589,43.6975,22600.0
2011-11-22 15:00:00,67.99,68.06,67.92,67.93,26500.0,43.6911,43.736,43.6461,43.6525,26500.0
2011-11-22 15:05:00,67.94,67.99,67.89,67.92,45100.0,43.6589,43.6911,43.6268,43.6461,45100.0
2011-11-22 15:10:00,67.92,67.96,67.87,67.92,38600.0,43.6461,43.6718,43.6139,43.6461,38600.0
2011-11-22 15:15:00,67.91,68.0,67.88,67.9,34300.0,43.6396,43.6975,43.6204,43.6332,34300.0
2011-11-22 15:20:00,67.88,68.0,67.87,68.0,24000.0,43.6204,43.6975,43.6139,43.6975,24000.0
2011-11-22 15:25:00,67.99,68.06,67.96,67.99,36600.0,43.6911,43.736,43.6718,43.6911,36600.0
2011-11-22 15:30:00,68.0,68.09,67.95,68.04,51100.0,43.6975,43.7553,43.6653,43.7232,51100.0
2011-11-22 15:35:00,68.05,68.09,67.93,67.93,60900.0,43.7296,43.7553,43.6525,43.6525,60900.0
2011-11-22 15:40:00,67.93,68.04,67.91,67.99,56900.0,43.6525,43.7232,43.6396,43.6911,56900.0
2011-11-22 15:45:00,67.99,68.12,67.99,68.08,62700.0,43.6911,43.7746,43.6911,43.7489,62700.0
2011-11-22 15:50:00,68.08,68.16,68.0,68.13,72400.0,43.7489,43.8003,43.6975,43.781,72400.0
2011-11-22 15:55:00,68.13,68.14,68.02,68.02,140100.0,43.781,43.7874,43.7103,43.7103,140100.0
2011-11-23 09:30:00,67.55,67.55,67.38,67.38,56900.0,43.4083,43.4083,43.2991,43.2991,56900.0
2011-11-23 09:35:00,67.42,67.42,67.26,67.32,44900.0,43.3248,43.3248,43.2219,43.2605,44900.0
2011-11-23 09:40:00,67.3,67.31,67.18,67.26,40900.0,43.2477,43.2541,43.1705,43.2219,40900.0
2011-11-23 09:45:00,67.26,67.51,67.25,67.47,42200.0,43.2219,43.3826,43.2155,43.3569,42200.0
2011-11-23 09:50:00,67.47,67.57,67.33,67.49,42800.0,43.3569,43.4212,43.2669,43.3697,42800.0
2011-11-23 09:55:00,67.49,67.5,67.29,67.32,43100.0,43.3697,43.3762,43.2412,43.2605,43100.0
2011-11-23 10:00:00,67.3,67.35,67.25,67.32,70500.0,43.2477,43.2798,43.2155,43.2605,70500.0
2011-11-23 10:05:00,67.32,67.42,67.32,67.42,30200.0,43.2605,43.3248,43.2605,43.3248,30200.0
2011-11-23 10:10:00,67.41,67.42,67.19,67.2,44800.0,43.3183,43.3248,43.177,43.1834,44800.0
2011-11-23 10:15:00,67.22,67.27,67.09,67.15,36900.0,43.1962,43.2284,43.1127,43.1513,36900.0
2011-11-23 10:20:00,67.15,67.22,67.1,67.11,37000.0,43.1513,43.1962,43.1191,43.1256,37000.0
2011-11-23 10:25:00,67.12,67.2,67.08,67.2,46600.0,43.132,43.1834,43.1063,43.1834,46600.0
2011-11-23 10:30:00,67.19,67.29,67.11,67.28,63200.0,43.177,43.2412,43.1256,43.2348,63200.0
2011-11-23 10:35:00,67.29,67.41,67.28,67.38,33400.0,43.2412,43.3183,43.2348,43.2991,33400.0
2011-11-23 10:40:00,67.39,67.39,67.23,67.27,45200.0,43.3055,43.3055,43.2027,43.2284,45200.0
2011-11-23 10:45:00,67.28,67.35,67.22,67.31,83400.0,43.2348,43.2798,43.1962,43.2541,83400.0
2011-11-23 10:50:00,67.31,67.36,67.27,67.27,40100.0,43.2541,43.2862,43.2284,43.2284,40100.0
2011-11-23 10:55:00,67.27,67.29,67.22,67.22,31400.0,43.2284,43.2412,43.1962,43.1962,31400.0
2011-11-23 11:00:00,67.21,67.25,67.11,67.11,28400.0,43.1898,43.2155,43.1256,43.1256,28400.0
2011-11-23 11:05:00,67.13,67.16,67.07,67.11,51300.0,43.1384,43.1577,43.0999,43.1256,51300.0
2011-11-23 11:10:00,67.11,67.19,67.06,67.1,79600.0,43.1256,43.177,43.0934,43.1191,79600.0
2011-11-23 11:15:00,67.11,67.14,67.03,67.12,50100.0,43.1256,43.1448,43.0741,43.132,50100.0
2011-11-23 11:20:00,67.13,67.16,67.1,67.13,37100.0,43.1384,43.1577,43.1191,43.1384,37100.0
2011-11-23 11:25:00,67.14,67.19,67.08,67.08,37400.0,43.1448,43.177,43.1063,43.1063,37400.0
2011-11-23 11:30:00,67.08,67.16,67.05,67.08,46300.0,43.1063,43.1577,43.087,43.1063,46300.0
2011-11-23 11:35:00,67.08,67.21,67.05,67.18,53200.0,43.1063,43.1898,43.087,43.1705,53200.0
2011-11-23 11:40:00,67.16,67.19,67.14,67.17,16400.0,43.1577,43.177,43.1448,43.1641,16400.0
2011-11-23 11:45:00,67.16,67.22,67.12,67.21,33600.0,43.1577,43.1962,43.132,43.1898,33600.0
2011-11-23 11:50:00,67.2,67.29,67.2,67.26,25000.0,43.1834,43.2412,43.1834,43.2219,25000.0
2011-11-23 11:55:00,67.26,67.27,67.22,67.26,27600.0,43.2219,43.2284,43.1962,43.2219,27600.0
2011-11-23 12:00:00,67.26,67.35,67.25,67.35,28800.0,43.2219,43.2798,43.2155,43.2798,28800.0
2011-11-23 12:05:00,67.34,67.37,67.31,67.35,24400.0,43.2734,43.2926,43.2541,43.2798,24400.0
2011-11-23 12:10:00,67.35,67.35,67.29,67.3,23000.0,43.2798,43.2798,43.2412,43.2477,23000.0
2011-11-23 12:15:00,67.29,67.34,67.23,67.27,28400.0,43.2412,43.2734,43.2027,43.2284,28400.0
2011-11-23 12:20:00,67.27,67.28,67.22,67.26,24400.0,43.2284,43.2348,43.1962,43.2219,24400.0
2011-11-23 12:25:00,67.25,67.28,67.19,67.2,23600.0,43.2155,43.2348,43.177,43.1834,23600.0
2011-11-23 12:30:00,67.19,67.24,67.15,67.19,35300.0,43.177,43.2091,43.1513,43.177,35300.0
2011-11-23 12:35:00,67.19,67.3,67.19,67.26,51200.0,43.177,43.2477,43.177,43.2219,51200.0
2011-11-23 12:40:00,67.25,67.36,67.23,67.36,30800.0,43.2155,43.2862,43.2027,43.2862,30800.0
2011-11-23 12:45:00,67.34,67.36,67.26,67.26,55500.0,43.2734,43.2862,43.2219,43.2219,55500.0
2011-11-23 12:50:00,67.28,67.4,67.28,67.35,57600.0,43.2348,43.3119,43.2348,43.2798,57600.0
2011-11-23 12:55:00,67.35,67.36,67.25,67.29,32900.0,43.2798,43.2862,43.2155,43.2412,32900.0
2011-11-23 13:00:00,67.29,67.31,67.23,67.29,18100.0,43.2412,43.2541,43.2027,43.2412,18100.0
2011-11-23 13:05:00,67.3,67.35,67.29,67.33,21900.0,43.2477,43.2798,43.2412,43.2669,21900.0
2011-11-23 13:10:00,67.32,67.34,67.25,67.25,43700.0,43.2605,43.2734,43.2155,43.2155,43700.0
2011-11-23 13:15:00,67.26,67.3,67.2,67.3,36600.0,43.2219,43.2477,43.1834,43.2477,36600.0
2011-11-23 13:20:00,67.31,67.32,67.25,67.29,28300.0,43.2541,43.2605,43.2155,43.2412,28300.0
2011-11-23 13:25:00,67.3,67.35,67.27,67.35,25600.0,43.2477,43.2798,43.2284,43.2798,25600.0
2011-11-23 13:30:00,67.34,67.42,67.34,67.34,22200.0,43.2734,43.3248,43.2734,43.2734,22200.0
2011-11-23 13:35:00,67.35,67.38,67.31,67.34,35900.0,43.2798,43.2991,43.2541,43.2734,35900.0
2011-11-23 13:40:00,67.34,67.35,67.16,67.17,64500.0,43.2734,43.2798,43.1577,43.1641,64500.0
2011-11-23 13:45:00,67.16,67.2,67.15,67.15,40800.0,43.1577,43.1834,43.1513,43.1513,40800.0
2011-11-23 13:50:00,67.15,67.26,67.15,67.2,46900.0,43.1513,43.2219,43.1513,43.1834,46900.0
2011-11-23 13:55:00,67.2,67.23,67.15,67.19,63200.0,43.1834,43.2027,43.1513,43.177,63200.0
2011-11-23 14:00:00,67.2,67.27,67.15,67.25,42600.0,43.1834,43.2284,43.1513,43.2155,42600.0
2011-11-23 14:05:00,67.25,67.28,67.21,67.25,23600.0,43.2155,43.2348,43.1898,43.2155,23600.0
2011-11-23 14:10:00,67.26,67.28,67.16,67.18,47600.0,43.2219,43.2348,43.1577,43.1705,47600.0
2011-11-23 14:15:00,67.19,67.26,67.15,67.26,41100.0,43.177,43.2219,43.1513,43.2219,41100.0
2011-11-23 14:20:00,67.26,67.32,67.25,67.32,23000.0,43.2219,43.2605,43.2155,43.2605,23000.0
2011-11-23 14:25:00,67.31,67.32,67.17,67.3,49300.0,43.2541,43.2605,43.1641,43.2477,49300.0
2011-11-23 14:30:00,67.29,67.32,67.25,67.32,45100.0,43.2412,43.2605,43.2155,43.2605,45100.0
2011-11-23 14:35:00,67.31,67.35,67.28,67.3,74800.0,43.2541,43.2798,43.2348,43.2477,74800.0
2011-11-23 14:40:00,67.3,67.33,67.29,67.31,35200.0,43.2477,43.2669,43.2412,43.2541,35200.0
2011-11-23 14:45:00,67.3,67.35,67.28,67.33,29800.0,43.2477,43.2798,43.2348,43.2669,29800.0
2011-11-23 14:50:00,67.33,67.34,67.29,67.32,31600.0,43.2669,43.2734,43.2412,43.2605,31600.0
2011-11-23 14:55:00,67.33,67.34,67.27,67.29,48000.0,43.2669,43.2734,43.2284,43.2412,48000.0
2011-11-23 15:00:00,67.28,67.41,67.25,67.29,125400.0,43.2348,43.3183,43.2155,43.2412,125400.0
2011-11-23 15:05:00,67.29,67.36,67.25,67.28,77900.0,43.2412,43.2862,43.2155,43.2348,77900.0
2011-11-23 15:10:00,67.3,67.38,67.18,67.38,126400.0,43.2477,43.2991,43.1705,43.2991,126400.0
2011-11-23 15:15:00,67.38,67.41,67.29,67.29,49900.0,43.2991,43.3183,43.2412,43.2412,49900.0
2011-11-23 15:20:00,67.29,67.33,67.18,67.22,65900.0,43.2412,43.2669,43.1705,43.1962,65900.0
2011-11-23 15:25:00,67.23,67.28,67.15,67.27,75900.0,43.2027,43.2348,43.1513,43.2284,75900.0
2011-11-23 15:30:00,67.27,67.31,67.23,67.27,68000.0,43.2284,43.2541,43.2027,43.2284,68000.0
2011-11-23 15:35:00,67.28,67.31,67.22,67.24,73200.0,43.2348,43.2541,43.1962,43.2091,73200.0
2011-11-23 15:40:00,67.23,67.4,67.23,67.32,147700.0,43.2027,43.3119,43.2027,43.2605,147700.0
2011-11-23 15:45:00,67.32,67.32,67.2,67.2,160500.0,43.2605,43.2605,43.1834,43.1834,160500.0
2011-11-23 15:50:00,67.2,67.31,67.2,67.22,178300.0,43.1834,43.2541,43.1834,43.1962,178300.0
2011-11-23 15:55:00,67.22,67.24,66.91,66.95,351900.0,43.1962,43.2091,42.997,43.0227,351900.0
2011-11-25 09:30:00,66.7,66.74,66.51,66.61,74100.0,42.8621,42.8878,42.74,42.8043,74100.0
2011-11-25 09:35:00,66.62,67.01,66.6,66.85,36400.0,42.8107,43.0613,42.7978,42.9585,36400.0
2011-11-25 09:40:00,66.85,66.92,66.81,66.84,40400.0,42.9585,43.0035,42.9328,42.9521,40400.0
2011-11-25 09:45:00,66.83,66.87,66.75,66.77,70000.0,42.9456,42.9713,42.8942,42.9071,70000.0
2011-11-25 09:50:00,66.77,66.81,66.7,66.72,51700.0,42.9071,42.9328,42.8621,42.8749,51700.0
2011-11-25 09:55:00,66.72,66.8,66.68,66.69,43400.0,42.8749,42.9263,42.8492,42.8557,43400.0
2011-11-25 10:00:00,66.69,66.83,66.65,66.8,44800.0,42.8557,42.9456,42.83,42.9263,44800.0
2011-11-25 10:05:00,66.8,67.01,66.76,67.0,40300.0,42.9263,43.0613,42.9006,43.0549,40300.0
2011-11-25 10:10:00,66.98,67.01,66.93,66.99,23200.0,43.042,43.0613,43.0099,43.0484,23200.0
2011-11-25 10:15:00,67.01,67.02,66.92,67.0,38900.0,43.0613,43.0677,43.0035,43.0549,38900.0
2011-11-25 10:20:00,67.0,67.01,66.95,67.0,23400.0,43.0549,43.0613,43.0227,43.0549,23400.0
2011-11-25 10:25:00,66.98,67.0,66.81,66.84,34500.0,43.042,43.0549,42.9328,42.9521,34500.0
2011-11-25 10:30:00,66.82,66.92,66.81,66.86,21000.0,42.9392,43.0035,42.9328,42.9649,21000.0
2011-11-25 10:35:00,66.87,66.98,66.86,66.94,22000.0,42.9713,43.042,42.9649,43.0163,22000.0
2011-11-25 10:40:00,66.94,67.11,66.93,67.09,23700.0,43.0163,43.1256,43.0099,43.1127,23700.0
2011-11-25 10:45:00,67.1,67.15,66.99,67.02,16900.0,43.1191,43.1513,43.0484,43.0677,16900.0
2011-11-25 10:50:00,67.04,67.05,66.93,66.96,24100.0,43.0806,43.087,43.0099,43.0292,24100.0
2011-11-25 10:55:00,66.96,66.96,66.86,66.89,31000.0,43.0292,43.0292,42.9649,42.9842,31000.0
2011-11-25 11:00:00,66.91,66.93,66.84,66.91,13700.0,42.997,43.0099,42.9521,42.997,13700.0
2011-11-25 11:05:00,66.92,66.98,66.91,66.95,8600.0,43.0035,43.042,42.997,43.0227,8600.0
2011-11-25 11:10:00,66.94,66.98,66.91,66.93,19000.0,43.0163,43.042,42.997,43.0099,19000.0
2011-11-25 11:15:00,66.92,66.92,66.81,66.85,20200.0,43.0035,43.0035,42.9328,42.9585,20200.0
2011-11-25 11:20:00,66.85,66.92,66.83,66.92,11000.0,42.9585,43.0035,42.9456,43.0035,11000.0
2011-11-25 11:25:00,66.91,66.93,66.81,66.83,14300.0,42.997,43.0099,42.9328,42.9456,14300.0
2011-11-25 11:30:00,66.83,66.93,66.83,66.88,22400.0,42.9456,43.0099,42.9456,42.9778,22400.0
2011-11-25 11:35:00,66.88,66.88,66.8,66.83,29800.0,42.9778,42.9778,42.9263,42.9456,29800.0
2011-11-25 11:40:00,66.83,66.87,66.8,66.8,15500.0,42.9456,42.9713,42.9263,42.9263,15500.0
2011-11-25 11:45:00,66.8,66.8,66.68,66.71,19600.0,42.9263,42.9263,42.8492,42.8685,19600.0
2011-11-25 11:50:00,66.73,66.76,66.61,66.61,24500.0,42.8814,42.9006,42.8043,42.8043,24500.0
2011-11-25 11:55:00,66.63,66.71,66.62,66.63,29000.0,42.8171,42.8685,42.8107,42.8171,29000.0
2011-11-25 12:00:00,66.63,66.75,66.63,66.67,24500.0,42.8171,42.8942,42.8171,42.8428,24500.0
2011-11-25 12:05:00,66.69,66.69,66.6,66.63,23200.0,42.8557,42.8557,42.7978,42.8171,23200.0
2011-11-25 12:10:00,66.62,66.66,66.6,66.64,20800.0,42.8107,42.8364,42.7978,42.8235,20800.0
2011-11-25 12:15:00,66.63,66.67,66.6,66.65,21300.0,42.8171,42.8428,42.7978,42.83,21300.0
2011-11-25 12:20:00,66.64,66.68,66.6,66.63,23700.0,42.8235,42.8492,42.7978,42.8171,23700.0
2011-11-25 12:25:00,66.63,66.64,66.6,66.64,17000.0,42.8171,42.8235,42.7978,42.8235,17000.0
2011-11-25 12:30:00,66.64,66.68,66.61,66.66,40700.0,42.8235,42.8492,42.8043,42.8364,40700.0
2011-11-25 12:35:00,66.67,66.7,66.6,66.61,48200.0,42.8428,42.8621,42.7978,42.8043,48200.0
2011-11-25 12:40:00,66.62,66.64,66.52,66.6,47600.0,42.8107,42.8235,42.7464,42.7978,47600.0
2011-11-25 12:45:00,66.59,66.66,66.54,66.61,95600.0,42.7914,42.8364,42.7593,42.8043,95600.0
2011-11-25 12:50:00,66.65,66.79,66.62,66.66,97000.0,42.83,42.9199,42.8107,42.8364,97000.0
2011-11-25 12:55:00,66.66,66.66,66.47,66.49,132100.0,42.8364,42.8364,42.7143,42.7271,132100.0
2011-11-28 09:30:00,68.19,68.33,68.16,68.3,150100.0,43.8196,43.9095,43.8003,43.8903,150100.0
2011-11-28 09:35:00,68.31,68.74,68.24,68.71,186400.0,43.8967,44.173,43.8517,44.1537,186400.0
2011-11-28 09:40:00,68.74,68.78,68.43,68.48,89100.0,44.173,44.1987,43.9738,44.0059,89100.0
2011-11-28 09:45:00,68.47,68.47,68.22,68.36,71600.0,43.9995,43.9995,43.8389,43.9288,71600.0
2011-11-28 09:50:00,68.35,68.44,68.35,68.42,67100.0,43.9224,43.9802,43.9224,43.9674,67100.0
2011-11-28 09:55:00,68.43,68.51,68.39,68.45,36600.0,43.9738,44.0252,43.9481,43.9867,36600.0
2011-11-28 10:00:00,68.43,68.45,68.38,68.39,57200.0,43.9738,43.9867,43.9417,43.9481,57200.0
2011-11-28 10:05:00,68.38,68.5,68.38,68.48,84900.0,43.9417,44.0188,43.9417,44.0059,84900.0
2011-11-28 10:10:00,68.48,68.62,68.48,68.56,52300.0,44.0059,44.0959,44.0059,44.0573,52300.0
2011-11-28 10:15:00,68.55,68.61,68.51,68.57,44300.0,44.0509,44.0895,44.0252,44.0638,44300.0
2011-11-28 10:20:00,68.58,68.58,68.31,68.32,38200.0,44.0702,44.0702,43.8967,43.9031,38200.0
2011-11-28 10:25:00,68.32,68.46,68.28,68.29,65700.0,43.9031,43.9931,43.8774,43.8838,65700.0
2011-11-28 10:30:00,68.29,68.39,68.28,68.35,52100.0,43.8838,43.9481,43.8774,43.9224,52100.0
2011-11-28 10:35:00,68.35,68.49,68.32,68.37,51600.0,43.9224,44.0124,43.9031,43.9352,51600.0
2011-11-28 10:40:00,68.37,68.48,68.37,68.43,38800.0,43.9352,44.0059,43.9352,43.9738,38800.0
2011-11-28 10:45:00,68.42,68.49,68.34,68.48,44200.0,43.9674,44.0124,43.916,44.0059,44200.0
2011-11-28 10:50:00,68.48,68.51,68.39,68.5,31000.0,44.0059,44.0252,43.9481,44.0188,31000.0
2011-11-28 10:55:00,68.5,68.5,68.35,68.37,41400.0,44.0188,44.0188,43.9224,43.9352,41400.0
2011-11-28 11:00:00,68.37,68.45,68.32,68.33,66200.0,43.9352,43.9867,43.9031,43.9095,66200.0
2011-11-28 11:05:00,68.33,68.4,68.32,68.35,44300.0,43.9095,43.9545,43.9031,43.9224,44300.0
2011-11-28 11:10:00,68.36,68.41,68.33,68.37,34500.0,43.9288,43.9609,43.9095,43.9352,34500.0
2011-11-28 11:15:00,68.37,68.41,68.37,68.39,35700.0,43.9352,43.9609,43.9352,43.9481,35700.0
2011-11-28 11:20:00,68.38,68.49,68.35,68.49,29200.0,43.9417,44.0124,43.9224,44.0124,29200.0
2011-11-28 11:25:00,68.5,68.59,68.48,68.59,37700.0,44.0188,44.0766,44.0059,44.0766,37700.0
2011-11-28 11:30:00,68.59,68.63,68.47,68.51,47900.0,44.0766,44.1023,43.9995,44.0252,47900.0
2011-11-28 11:35:00,68.51,68.52,68.39,68.44,20500.0,44.0252,44.0316,43.9481,43.9802,20500.0
2011-11-28 11:40:00,68.43,68.48,68.37,68.39,29900.0,43.9738,44.0059,43.9352,43.9481,29900.0
2011-11-28 11:45:00,68.39,68.4,68.34,68.35,22700.0,43.9481,43.9545,43.916,43.9224,22700.0
2011-11-28 11:50:00,68.36,68.39,68.33,68.38,28200.0,43.9288,43.9481,43.9095,43.9417,28200.0
2011-11-28 11:55:00,68.39,68.41,68.32,68.34,10600.0,43.9481,43.9609,43.9031,43.916,10600.0
2011-11-28 12:00:00,68.34,68.36,68.32,68.36,17200.0,43.916,43.9288,43.9031,43.9288,17200.0
2011-11-28 12:05:00,68.36,68.41,68.32,68.32,27800.0,43.9288,43.9609,43.9031,43.9031,27800.0
2011-11-28 12:10:00,68.32,68.36,68.26,68.27,38600.0,43.9031,43.9288,43.8646,43.871,38600.0
2011-11-28 12:15:00,68.27,68.34,68.27,68.32,21800.0,43.871,43.916,43.871,43.9031,21800.0
2011-11-28 12:20:00,68.32,68.37,68.31,68.35,10500.0,43.9031,43.9352,43.8967,43.9224,10500.0
2011-11-28 12:25:00,68.34,68.34,68.2,68.21,30700.0,43.916,43.916,43.826,43.8324,30700.0
2011-11-28 12:30:00,68.2,68.23,68.2,68.22,28400.0,43.826,43.8453,43.826,43.8389,28400.0
2011-11-28 12:35:00,68.21,68.25,68.17,68.23,24400.0,43.8324,43.8581,43.8067,43.8453,24400.0
2011-11-28 12:40:00,68.22,68.26,68.19,68.26,17900.0,43.8389,43.8646,43.8196,43.8646,17900.0
2011-11-28 12:45:00,68.26,68.31,68.26,68.28,20400.0,43.8646,43.8967,43.8646,43.8774,20400.0
2011-11-28 12:50:00,68.29,68.31,68.23,68.26,13200.0,43.8838,43.8967,43.8453,43.8646,13200.0
2011-11-28 12:55:00,68.26,68.29,68.2,68.24,11700.0,43.8646,43.8838,43.826,43.8517,11700.0
2011-11-28 13:00:00,68.23,68.28,68.22,68.24,26000.0,43.8453,43.8774,43.8389,43.8517,26000.0
2011-11-28 13:05:00,68.23,68.24,68.18,68.24,15400.0,43.8453,43.8517,43.8131,43.8517,15400.0
2011-11-28 13:10:00,68.24,68.32,68.24,68.28,30600.0,43.8517,43.9031,43.8517,43.8774,30600.0
2011-11-28 13:15:00,68.28,68.33,68.24,68.33,33000.0,43.8774,43.9095,43.8517,43.9095,33000.0
2011-11-28 13:20:00,68.34,68.4,68.29,68.38,39400.0,43.916,43.9545,43.8838,43.9417,39400.0
2011-11-28 13:25:00,68.38,68.41,68.37,68.41,10900.0,43.9417,43.9609,43.9352,43.9609,10900.0
2011-11-28 13:30:00,68.41,68.47,68.35,68.35,27700.0,43.9609,43.9995,43.9224,43.9224,27700.0
2011-11-28 13:35:00,68.36,68.4,68.33,68.34,31700.0,43.9288,43.9545,43.9095,43.916,31700.0
2011-11-28 13:40:00,68.35,68.36,68.25,68.25,42300.0,43.9224,43.9288,43.8581,43.8581,42300.0
2011-11-28 13:45:00,68.25,68.38,68.23,68.38,24500.0,43.8581,43.9417,43.8453,43.9417,24500.0
2011-11-28 13:50:00,68.38,68.41,68.32,68.34,20200.0,43.9417,43.9609,43.9031,43.916,20200.0
2011-11-28 13:55:00,68.33,68.34,68.2,68.21,21100.0,43.9095,43.916,43.826,43.8324,21100.0
2011-11-28 14:00:00,68.2,68.23,68.15,68.22,23100.0,43.826,43.8453,43.7939,43.8389,23100.0
2011-11-28 14:05:00,68.22,68.28,68.18,68.27,32300.0,43.8389,43.8774,43.8131,43.871,32300.0
2011-11-28 14:10:00,68.27,68.34,68.25,68.31,26100.0,43.871,43.916,43.8581,43.8967,26100.0
2011-11-28 14:15:00,68.31,68.41,68.3,68.39,32900.0,43.8967,43.9609,43.8903,43.9481,32900.0
2011-11-28 14:20:00,68.39,68.44,68.31,68.31,26900.0,43.9481,43.9802,43.8967,43.8967,26900.0
2011-11-28 14:25:00,68.3,68.31,68.19,68.22,23400.0,43.8903,43.8967,43.8196,43.8389,23400.0
2011-11-28 14:30:00,68.22,68.27,68.2,68.23,23600.0,43.8389,43.871,43.826,43.8453,23600.0
2011-11-28 14:35:00,68.23,68.27,68.17,68.17,24500.0,43.8453,43.871,43.8067,43.8067,24500.0
2011-11-28 14:40:00,68.18,68.2,68.15,68.2,27800.0,43.8131,43.826,43.7939,43.826,27800.0
2011-11-28 14:45:00,68.2,68.2,68.14,68.15,42600.0,43.826,43.826,43.7874,43.7939,42600.0
2011-11-28 14:50:00,68.15,68.16,68.02,68.02,53700.0,43.7939,43.8003,43.7103,43.7103,53700.0
2011-11-28 14:55:00,68.02,68.03,67.97,68.01,55100.0,43.7103,43.7168,43.6782,43.7039,55100.0
2011-11-28 15:00:00,68.01,68.16,68.01,68.12,36000.0,43.7039,43.8003,43.7039,43.7746,36000.0
2011-11-28 15:05:00,68.13,68.13,67.89,67.93,56600.0,43.781,43.781,43.6268,43.6525,56600.0
2011-11-28 15:10:00,67.92,67.97,67.9,67.93,52400.0,43.6461,43.6782,43.6332,43.6525,52400.0
2011-11-28 15:15:00,67.93,67.96,67.78,67.96,83500.0,43.6525,43.6718,43.5561,43.6718,83500.0
2011-11-28 15:20:00,67.96,68.04,67.88,68.0,41400.0,43.6718,43.7232,43.6204,43.6975,41400.0
2011-11-28 15:25:00,68.0,68.0,67.89,67.91,39500.0,43.6975,43.6975,43.6268,43.6396,39500.0
2011-11-28 15:30:00,67.91,67.97,67.88,67.88,113900.0,43.6396,43.6782,43.6204,43.6204,113900.0
2011-11-28 15:35:00,67.88,67.94,67.82,67.83,90900.0,43.6204,43.6589,43.5818,43.5882,90900.0
2011-11-28 15:40:00,67.83,67.84,67.74,67.84,149600.0,43.5882,43.5947,43.5304,43.5947,149600.0
2011-11-28 15:45:00,67.85,67.95,67.84,67.89,192600.0,43.6011,43.6653,43.5947,43.6268,192600.0
2011-11-28 15:50:00,67.9,67.93,67.88,67.92,131300.0,43.6332,43.6525,43.6204,43.6461,131300.0
2011-11-28 15:55:00,67.93,68.25,67.91,68.23,348500.0,43.6525,43.8581,43.6396,43.8453,348500.0
2011-11-29 09:30:00,68.6,68.69,68.45,68.49,62000.0,44.083,44.1409,43.9867,44.0124,62000.0
2011-11-29 09:35:00,68.51,68.54,68.34,68.45,31700.0,44.0252,44.0445,43.916,43.9867,31700.0
2011-11-29 09:40:00,68.46,68.72,68.46,68.6,45400.0,43.9931,44.1602,43.9931,44.083,45400.0
2011-11-29 09:45:00,68.59,68.68,68.45,68.5,81000.0,44.0766,44.1345,43.9867,44.0188,81000.0
2011-11-29 09:50:00,68.51,68.63,68.5,68.5,40400.0,44.0252,44.1023,44.0188,44.0188,40400.0
2011-11-29 09:55:00,68.51,68.6,68.46,68.6,43100.0,44.0252,44.083,43.9931,44.083,43100.0
2011-11-29 10:00:00,68.6,68.95,68.45,68.58,166700.0,44.083,44.308,43.9867,44.0702,166700.0
2011-11-29 10:05:00,68.57,68.74,68.52,68.72,52500.0,44.0638,44.173,44.0316,44.1602,52500.0
2011-11-29 10:10:00,68.73,68.97,68.73,68.93,42900.0,44.1666,44.3208,44.1666,44.2951,42900.0
2011-11-29 10:15:00,68.94,69.09,68.9,69.03,65000.0,44.3015,44.3979,44.2758,44.3594,65000.0
2011-11-29 10:20:00,69.02,69.1,68.93,69.05,53400.0,44.3529,44.4044,44.2951,44.3722,53400.0
2011-11-29 10:25:00,69.04,69.12,69.02,69.03,35700.0,44.3658,44.4172,44.3529,44.3594,35700.0
2011-11-29 10:30:00,69.03,69.1,69.0,69.01,36000.0,44.3594,44.4044,44.3401,44.3465,36000.0
2011-11-29 10:35:00,69.02,69.04,68.89,69.0,37100.0,44.3529,44.3658,44.2694,44.3401,37100.0
2011-11-29 10:40:00,69.01,69.08,69.01,69.04,23600.0,44.3465,44.3915,44.3465,44.3658,23600.0
2011-11-29 10:45:00,69.05,69.07,68.94,68.94,30600.0,44.3722,44.3851,44.3015,44.3015,30600.0
2011-11-29 10:50:00,68.95,68.97,68.86,68.86,36900.0,44.308,44.3208,44.2501,44.2501,36900.0
2011-11-29 10:55:00,68.86,68.86,68.75,68.75,20800.0,44.2501,44.2501,44.1794,44.1794,20800.0
2011-11-29 11:00:00,68.75,68.89,68.71,68.73,27000.0,44.1794,44.2694,44.1537,44.1666,27000.0
2011-11-29 11:05:00,68.73,68.74,68.66,68.72,30500.0,44.1666,44.173,44.1216,44.1602,30500.0
2011-11-29 11:10:00,68.73,68.77,68.61,68.61,29000.0,44.1666,44.1923,44.0895,44.0895,29000.0
2011-11-29 11:15:00,68.61,68.79,68.6,68.79,16800.0,44.0895,44.2051,44.083,44.2051,16800.0
2011-11-29 11:20:00,68.79,68.82,68.75,68.78,17000.0,44.2051,44.2244,44.1794,44.1987,17000.0
2011-11-29 11:25:00,68.8,68.9,68.79,68.83,22200.0,44.2116,44.2758,44.2051,44.2308,22200.0
2011-11-29 11:30:00,68.82,68.93,68.82,68.89,19800.0,44.2244,44.2951,44.2244,44.2694,19800.0
2011-11-29 11:35:00,68.9,69.0,68.9,68.96,19300.0,44.2758,44.3401,44.2758,44.3144,19300.0
2011-11-29 11:40:00,68.96,69.02,68.81,68.84,18500.0,44.3144,44.3529,44.218,44.2373,18500.0
2011-11-29 11:45:00,68.85,68.96,68.84,68.93,15100.0,44.2437,44.3144,44.2373,44.2951,15100.0
2011-11-29 11:50:00,68.94,69.0,68.86,68.87,23300.0,44.3015,44.3401,44.2501,44.2566,23300.0
2011-11-29 11:55:00,68.87,68.94,68.84,68.94,18800.0,44.2566,44.3015,44.2373,44.3015,18800.0
2011-11-29 12:00:00,68.94,69.03,68.89,69.0,25100.0,44.3015,44.3594,44.2694,44.3401,25100.0
2011-11-29 12:05:00,69.01,69.1,69.0,69.1,30200.0,44.3465,44.4044,44.3401,44.4044,30200.0
2011-11-29 12:10:00,69.1,69.12,69.01,69.02,14700.0,44.4044,44.4172,44.3465,44.3529,14700.0
2011-11-29 12:15:00,69.03,69.08,68.94,68.98,18700.0,44.3594,44.3915,44.3015,44.3272,18700.0
2011-11-29 12:20:00,68.97,68.98,68.87,68.87,14900.0,44.3208,44.3272,44.2566,44.2566,14900.0
2011-11-29 12:25:00,68.88,68.91,68.85,68.88,17800.0,44.263,44.2823,44.2437,44.263,17800.0
2011-11-29 12:30:00,68.88,68.93,68.84,68.93,41400.0,44.263,44.2951,44.2373,44.2951,41400.0
2011-11-29 12:35:00,68.94,68.95,68.84,68.86,20100.0,44.3015,44.308,44.2373,44.2501,20100.0
2011-11-29 12:40:00,68.86,68.87,68.76,68.77,20900.0,44.2501,44.2566,44.1859,44.1923,20900.0
2011-11-29 12:45:00,68.78,68.8,68.69,68.78,21900.0,44.1987,44.2116,44.1409,44.1987,21900.0
2011-11-29 12:50:00,68.78,68.79,68.72,68.72,13700.0,44.1987,44.2051,44.1602,44.1602,13700.0
2011-11-29 12:55:00,68.72,68.83,68.7,68.82,18000.0,44.1602,44.2308,44.1473,44.2244,18000.0
2011-11-29 13:00:00,68.82,68.82,68.7,68.74,11100.0,44.2244,44.2244,44.1473,44.173,11100.0
2011-11-29 13:05:00,68.73,68.78,68.69,68.73,36900.0,44.1666,44.1987,44.1409,44.1666,36900.0
2011-11-29 13:10:00,68.74,68.81,68.7,68.79,19900.0,44.173,44.218,44.1473,44.2051,19900.0
2011-11-29 13:15:00,68.79,68.83,68.75,68.81,13000.0,44.2051,44.2308,44.1794,44.218,13000.0
2011-11-29 13:20:00,68.81,68.92,68.8,68.9,19200.0,44.218,44.2887,44.2116,44.2758,19200.0
2011-11-29 13:25:00,68.9,68.91,68.85,68.86,20200.0,44.2758,44.2823,44.2437,44.2501,20200.0
2011-11-29 13:30:00,68.86,68.89,68.81,68.82,31400.0,44.2501,44.2694,44.218,44.2244,31400.0
2011-11-29 13:35:00,68.8,68.91,68.76,68.91,28000.0,44.2116,44.2823,44.1859,44.2823,28000.0
2011-11-29 13:40:00,68.9,68.9,68.83,68.87,15500.0,44.2758,44.2758,44.2308,44.2566,15500.0
2011-11-29 13:45:00,68.87,68.88,68.74,68.75,37100.0,44.2566,44.263,44.173,44.1794,37100.0
2011-11-29 13:50:00,68.76,68.81,68.68,68.69,42400.0,44.1859,44.218,44.1345,44.1409,42400.0
2011-11-29 13:55:00,68.68,68.7,68.62,68.63,49600.0,44.1345,44.1473,44.0959,44.1023,49600.0
2011-11-29 14:00:00,68.61,68.69,68.55,68.65,31600.0,44.0895,44.1409,44.0509,44.1152,31600.0
2011-11-29 14:05:00,68.65,68.65,68.55,68.55,22900.0,44.1152,44.1152,44.0509,44.0509,22900.0
2011-11-29 14:10:00,68.55,68.59,68.49,68.52,50500.0,44.0509,44.0766,44.0124,44.0316,50500.0
2011-11-29 14:15:00,68.52,68.61,68.47,68.61,31500.0,44.0316,44.0895,43.9995,44.0895,31500.0
2011-11-29 14:20:00,68.62,68.64,68.56,68.58,21100.0,44.0959,44.1087,44.0573,44.0702,21100.0
2011-11-29 14:25:00,68.58,68.59,68.5,68.55,25500.0,44.0702,44.0766,44.0188,44.0509,25500.0
2011-11-29 14:30:00,68.54,68.62,68.54,68.59,20000.0,44.0445,44.0959,44.0445,44.0766,20000.0
2011-11-29 14:35:00,68.6,68.63,68.56,68.62,34900.0,44.083,44.1023,44.0573,44.0959,34900.0
2011-11-29 14:40:00,68.62,68.72,68.61,68.68,13700.0,44.0959,44.1602,44.0895,44.1345,13700.0
2011-11-29 14:45:00,68.68,68.71,68.56,68.56,23300.0,44.1345,44.1537,44.0573,44.0573,23300.0
2011-11-29 14:50:00,68.56,68.67,68.55,68.64,45100.0,44.0573,44.128,44.0509,44.1087,45100.0
2011-11-29 14:55:00,68.64,68.71,68.62,68.65,34300.0,44.1087,44.1537,44.0959,44.1152,34300.0
2011-11-29 15:00:00,68.65,68.68,68.62,68.67,27200.0,44.1152,44.1345,44.0959,44.128,27200.0
2011-11-29 15:05:00,68.66,68.7,68.6,68.6,36700.0,44.1216,44.1473,44.083,44.083,36700.0
2011-11-29 15:10:00,68.6,68.78,68.59,68.74,56700.0,44.083,44.1987,44.0766,44.173,56700.0
2011-11-29 15:15:00,68.74,68.84,68.73,68.77,55000.0,44.173,44.2373,44.1666,44.1923,55000.0
2011-11-29 15:20:00,68.76,68.76,68.67,68.67,23200.0,44.1859,44.1859,44.128,44.128,23200.0
2011-11-29 15:25:00,68.67,68.71,68.57,68.59,36100.0,44.128,44.1537,44.0638,44.0766,36100.0
2011-11-29 15:30:00,68.59,68.71,68.59,68.71,53600.0,44.0766,44.1537,44.0766,44.1537,53600.0
2011-11-29 15:35:00,68.72,68.77,68.52,68.52,54100.0,44.1602,44.1923,44.0316,44.0316,54100.0
2011-11-29 15:40:00,68.53,68.54,68.45,68.48,54100.0,44.0381,44.0445,43.9867,44.0059,54100.0
2011-11-29 15:45:00,68.48,68.56,68.46,68.52,80800.0,44.0059,44.0573,43.9931,44.0316,80800.0
2011-11-29 15:50:00,68.52,68.52,68.36,68.44,109700.0,44.0316,44.0316,43.9288,43.9802,109700.0
2011-11-29 15:55:00,68.43,68.46,68.35,68.41,207400.0,43.9738,43.9931,43.9224,43.9609,207400.0
2011-11-30 09:30:00,69.84,70.33,69.84,70.13,139700.0,44.8799,45.1948,44.8799,45.0662,139700.0
2011-11-30 09:35:00,70.12,70.17,69.95,70.07,76900.0,45.0598,45.0919,44.9506,45.0277,76900.0
2011-11-30 09:40:00,70.09,70.5,70.0,70.45,151400.0,45.0405,45.304,44.9827,45.2719,151400.0
2011-11-30 09:45:00,70.43,70.56,70.32,70.54,112000.0,45.259,45.3426,45.1883,45.3297,112000.0
2011-11-30 09:50:00,70.56,70.73,70.51,70.73,75200.0,45.3426,45.4518,45.3104,45.4518,75200.0
2011-11-30 09:55:00,70.73,70.84,70.62,70.71,62200.0,45.4518,45.5225,45.3811,45.439,62200.0
2011-11-30 10:00:00,70.71,70.85,70.69,70.81,75200.0,45.439,45.5289,45.4261,45.5032,75200.0
2011-11-30 10:05:00,70.81,70.82,70.59,70.61,61500.0,45.5032,45.5096,45.3618,45.3747,61500.0
2011-11-30 10:10:00,70.61,70.65,70.49,70.55,62600.0,45.3747,45.4004,45.2976,45.3361,62600.0
2011-11-30 10:15:00,70.54,70.54,70.44,70.53,43800.0,45.3297,45.3297,45.2654,45.3233,43800.0
2011-11-30 10:20:00,70.53,70.69,70.53,70.63,41000.0,45.3233,45.4261,45.3233,45.3875,41000.0
2011-11-30 10:25:00,70.61,70.66,70.5,70.59,76200.0,45.3747,45.4068,45.304,45.3618,76200.0
2011-11-30 10:30:00,70.57,70.7,70.54,70.55,46700.0,45.349,45.4325,45.3297,45.3361,46700.0
2011-11-30 10:35:00,70.55,70.71,70.55,70.7,76000.0,45.3361,45.439,45.3361,45.4325,76000.0
2011-11-30 10:40:00,70.7,70.74,70.63,70.7,60200.0,45.4325,45.4582,45.3875,45.4325,60200.0
2011-11-30 10:45:00,70.69,70.73,70.65,70.7,70000.0,45.4261,45.4518,45.4004,45.4325,70000.0
2011-11-30 10:50:00,70.7,70.8,70.67,70.78,55600.0,45.4325,45.4968,45.4132,45.4839,55600.0
2011-11-30 10:55:00,70.79,70.85,70.74,70.76,91400.0,45.4904,45.5289,45.4582,45.4711,91400.0
2011-11-30 11:00:00,70.76,70.8,70.67,70.67,56600.0,45.4711,45.4968,45.4132,45.4132,56600.0
2011-11-30 11:05:00,70.67,70.74,70.66,70.74,53400.0,45.4132,45.4582,45.4068,45.4582,53400.0
2011-11-30 11:10:00,70.74,70.76,70.69,70.7,38600.0,45.4582,45.4711,45.4261,45.4325,38600.0
2011-11-30 11:15:00,70.71,70.78,70.69,70.72,39800.0,45.439,45.4839,45.4261,45.4454,39800.0
2011-11-30 11:20:00,70.74,70.83,70.74,70.76,37400.0,45.4582,45.5161,45.4582,45.4711,37400.0
2011-11-30 11:25:00,70.76,70.82,70.73,70.82,40300.0,45.4711,45.5096,45.4518,45.5096,40300.0
2011-11-30 11:30:00,70.82,70.92,70.82,70.91,55600.0,45.5096,45.5739,45.5096,45.5675,55600.0
2011-11-30 11:35:00,70.92,71.03,70.91,71.03,86100.0,45.5739,45.6446,45.5675,45.6446,86100.0
2011-11-30 11:40:00,71.03,71.16,71.01,71.15,97500.0,45.6446,45.7281,45.6317,45.7217,97500.0
2011-11-30 11:45:00,71.16,71.23,71.11,71.22,42200.0,45.7281,45.7731,45.696,45.7667,42200.0
2011-11-30 11:50:00,71.22,71.28,71.22,71.25,45100.0,45.7667,45.8052,45.7667,45.786,45100.0
2011-11-30 11:55:00,71.25,71.31,71.23,71.27,62900.0,45.786,45.8245,45.7731,45.7988,62900.0
2011-11-30 12:00:00,71.26,71.36,71.24,71.29,71300.0,45.7924,45.8566,45.7795,45.8117,71300.0
2011-11-30 12:05:00,71.29,71.32,71.23,71.32,29800.0,45.8117,45.8309,45.7731,45.8309,29800.0
2011-11-30 12:10:00,71.33,71.39,71.3,71.39,39100.0,45.8374,45.8759,45.8181,45.8759,39100.0
2011-11-30 12:15:00,71.39,71.41,71.35,71.36,31200.0,45.8759,45.8888,45.8502,45.8566,31200.0
2011-11-30 12:20:00,71.36,71.43,71.35,71.39,56300.0,45.8566,45.9016,45.8502,45.8759,56300.0
2011-11-30 12:25:00,71.39,71.44,71.38,71.41,25600.0,45.8759,45.9081,45.8695,45.8888,25600.0
2011-11-30 12:30:00,71.4,71.45,71.35,71.4,66000.0,45.8824,45.9145,45.8502,45.8824,66000.0
2011-11-30 12:35:00,71.42,71.42,71.27,71.27,36200.0,45.8952,45.8952,45.7988,45.7988,36200.0
2011-11-30 12:40:00,71.27,71.32,71.25,71.31,28000.0,45.7988,45.8309,45.786,45.8245,28000.0
2011-11-30 12:45:00,71.31,71.39,71.31,71.38,29700.0,45.8245,45.8759,45.8245,45.8695,29700.0
2011-11-30 12:50:00,71.38,71.45,71.34,71.44,28600.0,45.8695,45.9145,45.8438,45.9081,28600.0
2011-11-30 12:55:00,71.44,71.45,71.41,71.42,32600.0,45.9081,45.9145,45.8888,45.8952,32600.0
2011-11-30 13:00:00,71.43,71.43,71.35,71.37,40500.0,45.9016,45.9016,45.8502,45.8631,40500.0
2011-11-30 13:05:00,71.37,71.43,71.37,71.43,18100.0,45.8631,45.9016,45.8631,45.9016,18100.0
2011-11-30 13:10:00,71.41,71.43,71.38,71.4,33600.0,45.8888,45.9016,45.8695,45.8824,33600.0
2011-11-30 13:15:00,71.39,71.43,71.38,71.41,28900.0,45.8759,45.9016,45.8695,45.8888,28900.0
2011-11-30 13:20:00,71.41,71.43,71.37,71.37,26100.0,45.8888,45.9016,45.8631,45.8631,26100.0
2011-11-30 13:25:00,71.38,71.39,71.29,71.29,32900.0,45.8695,45.8759,45.8117,45.8117,32900.0
2011-11-30 13:30:00,71.3,71.35,71.27,71.33,33900.0,45.8181,45.8502,45.7988,45.8374,33900.0
2011-11-30 13:35:00,71.33,71.38,71.28,71.3,45900.0,45.8374,45.8695,45.8052,45.8181,45900.0
2011-11-30 13:40:00,71.29,71.3,71.22,71.22,101100.0,45.8117,45.8181,45.7667,45.7667,101100.0
2011-11-30 13:45:00,71.23,71.3,71.21,71.22,68500.0,45.7731,45.8181,45.7603,45.7667,68500.0
2011-11-30 13:50:00,71.23,71.27,71.18,71.26,85200.0,45.7731,45.7988,45.741,45.7924,85200.0
2011-11-30 13:55:00,71.26,71.29,71.23,71.28,40400.0,45.7924,45.8117,45.7731,45.8052,40400.0
2011-11-30 14:00:00,71.27,71.33,71.27,71.31,43400.0,45.7988,45.8374,45.7988,45.8245,43400.0
2011-11-30 14:05:00,71.3,71.37,71.23,71.23,41500.0,45.8181,45.8631,45.7731,45.7731,41500.0
2011-11-30 14:10:00,71.24,71.26,71.18,71.25,60100.0,45.7795,45.7924,45.741,45.786,60100.0
2011-11-30 14:15:00,71.26,71.28,71.19,71.21,54700.0,45.7924,45.8052,45.7474,45.7603,54700.0
2011-11-30 14:20:00,71.2,71.23,71.14,71.15,62800.0,45.7538,45.7731,45.7153,45.7217,62800.0
2011-11-30 14:25:00,71.15,71.24,71.12,71.17,84600.0,45.7217,45.7795,45.7024,45.7346,84600.0
2011-11-30 14:30:00,71.17,71.25,71.17,71.22,52400.0,45.7346,45.786,45.7346,45.7667,52400.0
2011-11-30 14:35:00,71.22,71.26,71.2,71.21,56900.0,45.7667,45.7924,45.7538,45.7603,56900.0
2011-11-30 14:40:00,71.21,71.23,71.19,71.21,37700.0,45.7603,45.7731,45.7474,45.7603,37700.0
2011-11-30 14:45:00,71.21,71.21,71.0,71.0,81300.0,45.7603,45.7603,45.6253,45.6253,81300.0
2011-11-30 14:50:00,71.0,71.07,71.0,71.03,40400.0,45.6253,45.6703,45.6253,45.6446,40400.0
2011-11-30 14:55:00,71.03,71.09,70.98,71.09,57600.0,45.6446,45.6831,45.6125,45.6831,57600.0
2011-11-30 15:00:00,71.09,71.13,71.06,71.13,50700.0,45.6831,45.7088,45.6639,45.7088,50700.0
2011-11-30 15:05:00,71.12,71.19,71.06,71.19,48100.0,45.7024,45.7474,45.6639,45.7474,48100.0
2011-11-30 15:10:00,71.18,71.33,71.18,71.25,75500.0,45.741,45.8374,45.741,45.786,75500.0
2011-11-30 15:15:00,71.24,71.32,71.22,71.32,60100.0,45.7795,45.8309,45.7667,45.8309,60100.0
2011-11-30 15:20:00,71.32,71.35,71.25,71.25,64800.0,45.8309,45.8502,45.786,45.786,64800.0
2011-11-30 15:25:00,71.25,71.28,71.18,71.26,114500.0,45.786,45.8052,45.741,45.7924,114500.0
2011-11-30 15:30:00,71.25,71.32,71.23,71.31,97500.0,45.786,45.8309,45.7731,45.8245,97500.0
2011-11-30 15:35:00,71.31,71.32,71.29,71.3,155800.0,45.8245,45.8309,45.8117,45.8181,155800.0
2011-11-30 15:40:00,71.3,71.49,71.3,71.46,190500.0,45.8181,45.9402,45.8181,45.9209,190500.0
2011-11-30 15:45:00,71.46,71.49,71.42,71.45,219300.0,45.9209,45.9402,45.8952,45.9145,219300.0
2011-11-30 15:50:00,71.45,71.6,71.45,71.59,284600.0,45.9145,46.0109,45.9145,46.0044,284600.0
2011-11-30 15:55:00,71.6,71.8,71.6,71.65,698300.0,46.0109,46.1394,46.0109,46.043,698300.0
2011-12-01 09:30:00,71.57,71.73,71.33,71.53,124100.0,45.9916,46.0944,45.8374,45.9659,124100.0
2011-12-01 09:35:00,71.56,71.56,71.26,71.27,18800.0,45.9852,45.9852,45.7924,45.7988,18800.0
2011-12-01 09:40:00,71.27,71.29,71.15,71.23,56000.0,45.7988,45.8117,45.7217,45.7731,56000.0
2011-12-01 09:45:00,71.24,71.31,71.0,71.27,78400.0,45.7795,45.8245,45.6253,45.7988,78400.0
2011-12-01 09:50:00,71.26,71.48,71.23,71.4,81700.0,45.7924,45.9338,45.7731,45.8824,81700.0
2011-12-01 09:55:00,71.39,71.56,71.29,71.56,68700.0,45.8759,45.9852,45.8117,45.9852,68700.0
2011-12-01 10:00:00,71.56,71.72,71.36,71.6,121300.0,45.9852,46.088,45.8566,46.0109,121300.0
2011-12-01 10:05:00,71.6,71.62,71.38,71.44,69200.0,46.0109,46.0237,45.8695,45.9081,69200.0
2011-12-01 10:10:00,71.44,71.5,71.25,71.34,54300.0,45.9081,45.9466,45.786,45.8438,54300.0
2011-12-01 10:15:00,71.35,71.41,71.25,71.27,62300.0,45.8502,45.8888,45.786,45.7988,62300.0
2011-12-01 10:20:00,71.28,71.33,71.18,71.33,48800.0,45.8052,45.8374,45.741,45.8374,48800.0
2011-12-01 10:25:00,71.33,71.38,71.32,71.34,22200.0,45.8374,45.8695,45.8309,45.8438,22200.0
2011-12-01 10:30:00,71.36,71.36,71.22,71.28,35600.0,45.8566,45.8566,45.7667,45.8052,35600.0
2011-12-01 10:35:00,71.27,71.33,71.13,71.29,43600.0,45.7988,45.8374,45.7088,45.8117,43600.0
2011-12-01 10:40:00,71.27,71.27,71.19,71.26,27100.0,45.7988,45.7988,45.7474,45.7924,27100.0
2011-12-01 10:45:00,71.26,71.33,71.22,71.28,66800.0,45.7924,45.8374,45.7667,45.8052,66800.0
2011-12-01 10:50:00,71.29,71.32,71.24,71.25,41700.0,45.8117,45.8309,45.7795,45.786,41700.0
2011-12-01 10:55:00,71.25,71.28,71.2,71.23,58400.0,45.786,45.8052,45.7538,45.7731,58400.0
2011-12-01 11:00:00,71.24,71.28,71.23,71.28,33800.0,45.7795,45.8052,45.7731,45.8052,33800.0
2011-12-01 11:05:00,71.28,71.33,71.23,71.26,47000.0,45.8052,45.8374,45.7731,45.7924,47000.0
2011-12-01 11:10:00,71.25,71.25,71.12,71.15,32600.0,45.786,45.786,45.7024,45.7217,32600.0
2011-12-01 11:15:00,71.15,71.19,71.1,71.16,46500.0,45.7217,45.7474,45.6896,45.7281,46500.0
2011-12-01 11:20:00,71.15,71.21,71.13,71.16,24600.0,45.7217,45.7603,45.7088,45.7281,24600.0
2011-12-01 11:25:00,71.17,71.22,71.12,71.17,46400.0,45.7346,45.7667,45.7024,45.7346,46400.0
2011-12-01 11:30:00,71.17,71.17,71.06,71.17,35100.0,45.7346,45.7346,45.6639,45.7346,35100.0
2011-12-01 11:35:00,71.15,71.18,71.06,71.16,207900.0,45.7217,45.741,45.6639,45.7281,207900.0
2011-12-01 11:40:00,71.17,71.24,71.15,71.21,22900.0,45.7346,45.7795,45.7217,45.7603,22900.0
2011-12-01 11:45:00,71.21,71.24,71.15,71.21,15000.0,45.7603,45.7795,45.7217,45.7603,15000.0
2011-12-01 11:50:00,71.21,71.3,71.21,71.29,29500.0,45.7603,45.8181,45.7603,45.8117,29500.0
2011-12-01 11:55:00,71.3,71.31,71.22,71.28,19300.0,45.8181,45.8245,45.7667,45.8052,19300.0
2011-12-01 12:00:00,71.28,71.28,71.18,71.22,19800.0,45.8052,45.8052,45.741,45.7667,19800.0
2011-12-01 12:05:00,71.23,71.29,71.19,71.19,20800.0,45.7731,45.8117,45.7474,45.7474,20800.0
2011-12-01 12:10:00,71.2,71.21,71.17,71.19,16700.0,45.7538,45.7603,45.7346,45.7474,16700.0
2011-12-01 12:15:00,71.19,71.23,71.17,71.2,18900.0,45.7474,45.7731,45.7346,45.7538,18900.0
2011-12-01 12:20:00,71.22,71.28,71.19,71.28,22100.0,45.7667,45.8052,45.7474,45.8052,22100.0
2011-12-01 12:25:00,71.28,71.29,71.21,71.21,14400.0,45.8052,45.8117,45.7603,45.7603,14400.0
2011-12-01 12:30:00,71.21,71.3,71.19,71.28,55900.0,45.7603,45.8181,45.7474,45.8052,55900.0
2011-12-01 12:35:00,71.27,71.28,71.18,71.18,29500.0,45.7988,45.8052,45.741,45.741,29500.0
2011-12-01 12:40:00,71.17,71.2,71.13,71.16,22200.0,45.7346,45.7538,45.7088,45.7281,22200.0
2011-12-01 12:45:00,71.17,71.19,71.13,71.15,40300.0,45.7346,45.7474,45.7088,45.7217,40300.0
2011-12-01 12:50:00,71.15,71.21,71.11,71.15,21900.0,45.7217,45.7603,45.696,45.7217,21900.0
2011-12-01 12:55:00,71.14,71.14,71.03,71.04,22500.0,45.7153,45.7153,45.6446,45.651,22500.0
2011-12-01 13:00:00,71.04,71.16,71.03,71.15,26700.0,45.651,45.7281,45.6446,45.7217,26700.0
2011-12-01 13:05:00,71.15,71.15,71.11,71.11,22200.0,45.7217,45.7217,45.696,45.696,22200.0
2011-12-01 13:10:00,71.11,71.23,71.11,71.22,19900.0,45.696,45.7731,45.696,45.7667,19900.0
2011-12-01 13:15:00,71.21,71.27,71.21,71.27,19000.0,45.7603,45.7988,45.7603,45.7988,19000.0
2011-12-01 13:20:00,71.28,71.28,71.21,71.24,18900.0,45.8052,45.8052,45.7603,45.7795,18900.0
2011-12-01 13:25:00,71.25,71.27,71.21,71.23,18200.0,45.786,45.7988,45.7603,45.7731,18200.0
2011-12-01 13:30:00,71.24,71.27,71.22,71.23,38300.0,45.7795,45.7988,45.7667,45.7731,38300.0
2011-12-01 13:35:00,71.25,71.25,71.19,71.2,13500.0,45.786,45.786,45.7474,45.7538,13500.0
2011-12-01 13:40:00,71.21,71.3,71.2,71.29,31300.0,45.7603,45.8181,45.7538,45.8117,31300.0
2011-12-01 13:45:00,71.29,71.38,71.29,71.34,17200.0,45.8117,45.8695,45.8117,45.8438,17200.0
2011-12-01 13:50:00,71.34,71.35,71.31,71.32,19900.0,45.8438,45.8502,45.8245,45.8309,19900.0
2011-12-01 13:55:00,71.31,71.45,71.29,71.43,36200.0,45.8245,45.9145,45.8117,45.9016,36200.0
2011-12-01 14:00:00,71.44,71.47,71.39,71.39,41000.0,45.9081,45.9273,45.8759,45.8759,41000.0
2011-12-01 14:05:00,71.39,71.42,71.29,71.31,34400.0,45.8759,45.8952,45.8117,45.8245,34400.0
2011-12-01 14:10:00,71.32,71.32,71.25,71.27,30700.0,45.8309,45.8309,45.786,45.7988,30700.0
2011-12-01 14:15:00,71.26,71.32,71.25,71.28,38500.0,45.7924,45.8309,45.786,45.8052,38500.0
2011-12-01 14:20:00,71.3,71.38,71.29,71.34,36200.0,45.8181,45.8695,45.8117,45.8438,36200.0
2011-12-01 14:25:00,71.35,71.4,71.34,71.36,24500.0,45.8502,45.8824,45.8438,45.8566,24500.0
2011-12-01 14:30:00,71.35,71.35,71.23,71.26,26200.0,45.8502,45.8502,45.7731,45.7924,26200.0
2011-12-01 14:35:00,71.24,71.28,71.23,71.24,38400.0,45.7795,45.8052,45.7731,45.7795,38400.0
2011-12-01 14:40:00,71.24,71.24,71.17,71.21,33500.0,45.7795,45.7795,45.7346,45.7603,33500.0
2011-12-01 14:45:00,71.23,71.32,71.22,71.29,36800.0,45.7731,45.8309,45.7667,45.8117,36800.0
2011-12-01 14:50:00,71.3,71.33,71.27,71.3,29700.0,45.8181,45.8374,45.7988,45.8181,29700.0
2011-12-01 14:55:00,71.3,71.31,71.22,71.22,19800.0,45.8181,45.8245,45.7667,45.7667,19800.0
2011-12-01 15:00:00,71.2,71.21,71.16,71.18,21900.0,45.7538,45.7603,45.7281,45.741,21900.0
2011-12-01 15:05:00,71.19,71.21,71.08,71.08,39400.0,45.7474,45.7603,45.6767,45.6767,39400.0
2011-12-01 15:10:00,71.08,71.13,71.08,71.11,24700.0,45.6767,45.7088,45.6767,45.696,24700.0
2011-12-01 15:15:00,71.1,71.15,71.09,71.13,30300.0,45.6896,45.7217,45.6831,45.7088,30300.0
2011-12-01 15:20:00,71.12,71.16,71.09,71.16,32100.0,45.7024,45.7281,45.6831,45.7281,32100.0
2011-12-01 15:25:00,71.17,71.23,71.17,71.23,26800.0,45.7346,45.7731,45.7346,45.7731,26800.0
2011-12-01 15:30:00,71.24,71.25,71.21,71.21,54500.0,45.7795,45.786,45.7603,45.7603,54500.0
2011-12-01 15:35:00,71.2,71.29,71.2,71.2,71000.0,45.7538,45.8117,45.7538,45.7538,71000.0
2011-12-01 15:40:00,71.2,71.21,71.12,71.12,83300.0,45.7538,45.7603,45.7024,45.7024,83300.0
2011-12-01 15:45:00,71.11,71.15,71.01,71.1,85600.0,45.696,45.7217,45.6317,45.6896,85600.0
2011-12-01 15:50:00,71.11,71.15,71.05,71.08,117200.0,45.696,45.7217,45.6574,45.6767,117200.0
2011-12-01 15:55:00,71.08,71.17,71.02,71.17,208800.0,45.6767,45.7346,45.6382,45.7346,208800.0
2011-12-02 09:30:00,71.71,71.84,71.64,71.81,74200.0,46.0816,46.1651,46.0366,46.1458,74200.0
2011-12-02 09:35:00,71.81,71.98,71.69,71.91,60900.0,46.1458,46.2551,46.0687,46.2101,60900.0
2011-12-02 09:40:00,71.93,72.09,71.91,71.99,196800.0,46.2229,46.3258,46.2101,46.2615,196800.0
2011-12-02 09:45:00,72.0,72.08,71.91,71.97,91000.0,46.2679,46.3193,46.2101,46.2486,91000.0
2011-12-02 09:50:00,71.95,72.0,71.8,71.91,154100.0,46.2358,46.2679,46.1394,46.2101,154100.0
2011-12-02 09:55:00,71.91,72.0,71.84,71.92,111600.0,46.2101,46.2679,46.1651,46.2165,111600.0
2011-12-02 10:00:00,71.91,71.99,71.89,71.89,87600.0,46.2101,46.2615,46.1972,46.1972,87600.0
2011-12-02 10:05:00,71.9,71.91,71.8,71.8,40500.0,46.2037,46.2101,46.1394,46.1394,40500.0
2011-12-02 10:10:00,71.8,71.97,71.8,71.92,38200.0,46.1394,46.2486,46.1394,46.2165,38200.0
2011-12-02 10:15:00,71.91,71.97,71.89,71.92,57400.0,46.2101,46.2486,46.1972,46.2165,57400.0
2011-12-02 10:20:00,71.94,72.01,71.86,72.0,48400.0,46.2294,46.2743,46.178,46.2679,48400.0
2011-12-02 10:25:00,72.0,72.06,71.98,72.05,53600.0,46.2679,46.3065,46.2551,46.3,53600.0
2011-12-02 10:30:00,72.05,72.08,71.98,72.03,63000.0,46.3,46.3193,46.2551,46.2872,63000.0
2011-12-02 10:35:00,72.03,72.03,71.87,71.95,79100.0,46.2872,46.2872,46.1844,46.2358,79100.0
2011-12-02 10:40:00,71.96,71.96,71.85,71.87,51800.0,46.2422,46.2422,46.1715,46.1844,51800.0
2011-12-02 10:45:00,71.86,71.86,71.74,71.79,55100.0,46.178,46.178,46.1008,46.133,55100.0
2011-12-02 10:50:00,71.79,71.81,71.69,71.79,31400.0,46.133,46.1458,46.0687,46.133,31400.0
2011-12-02 10:55:00,71.8,71.81,71.67,71.72,30600.0,46.1394,46.1458,46.0559,46.088,30600.0
2011-12-02 11:00:00,71.69,71.77,71.6,71.62,35800.0,46.0687,46.1201,46.0109,46.0237,35800.0
2011-12-02 11:05:00,71.62,71.62,71.5,71.51,42200.0,46.0237,46.0237,45.9466,45.953,42200.0
2011-12-02 11:10:00,71.5,71.54,71.44,71.45,85500.0,45.9466,45.9723,45.9081,45.9145,85500.0
2011-12-02 11:15:00,71.45,71.58,71.45,71.58,44600.0,45.9145,45.998,45.9145,45.998,44600.0
2011-12-02 11:20:00,71.58,71.59,71.53,71.54,24300.0,45.998,46.0044,45.9659,45.9723,24300.0
2011-12-02 11:25:00,71.53,71.61,71.51,71.6,33100.0,45.9659,46.0173,45.953,46.0109,33100.0
2011-12-02 11:30:00,71.59,71.72,71.57,71.69,45800.0,46.0044,46.088,45.9916,46.0687,45800.0
2011-12-02 11:35:00,71.69,71.73,71.61,71.66,23100.0,46.0687,46.0944,46.0173,46.0494,23100.0
2011-12-02 11:40:00,71.65,71.71,71.54,71.54,32200.0,46.043,46.0816,45.9723,45.9723,32200.0
2011-12-02 11:45:00,71.53,71.56,71.4,71.4,35900.0,45.9659,45.9852,45.8824,45.8824,35900.0
2011-12-02 11:50:00,71.41,71.47,71.37,71.46,44700.0,45.8888,45.9273,45.8631,45.9209,44700.0
2011-12-02 11:55:00,71.45,71.48,71.42,71.48,48600.0,45.9145,45.9338,45.8952,45.9338,48600.0
2011-12-02 12:00:00,71.49,71.49,71.42,71.48,48300.0,45.9402,45.9402,45.8952,45.9338,48300.0
2011-12-02 12:05:00,71.48,71.58,71.48,71.5,38600.0,45.9338,45.998,45.9338,45.9466,38600.0
2011-12-02 12:10:00,71.5,71.59,71.49,71.51,31900.0,45.9466,46.0044,45.9402,45.953,31900.0
2011-12-02 12:15:00,71.51,71.55,71.45,71.54,25600.0,45.953,45.9787,45.9145,45.9723,25600.0
2011-12-02 12:20:00,71.56,71.57,71.51,71.54,16300.0,45.9852,45.9916,45.953,45.9723,16300.0
2011-12-02 12:25:00,71.53,71.53,71.45,71.45,26600.0,45.9659,45.9659,45.9145,45.9145,26600.0
2011-12-02 12:30:00,71.45,71.55,71.45,71.55,29400.0,45.9145,45.9787,45.9145,45.9787,29400.0
2011-12-02 12:35:00,71.55,71.56,71.44,71.54,21900.0,45.9787,45.9852,45.9081,45.9723,21900.0
2011-12-02 12:40:00,71.52,71.54,71.46,71.48,13200.0,45.9595,45.9723,45.9209,45.9338,13200.0
2011-12-02 12:45:00,71.47,71.6,71.42,71.57,16600.0,45.9273,46.0109,45.8952,45.9916,16600.0
2011-12-02 12:50:00,71.56,71.65,71.54,71.64,54700.0,45.9852,46.043,45.9723,46.0366,54700.0
2011-12-02 12:55:00,71.65,71.65,71.61,71.63,21300.0,46.043,46.043,46.0173,46.0302,21300.0
2011-12-02 13:00:00,71.63,71.65,71.53,71.54,23900.0,46.0302,46.043,45.9659,45.9723,23900.0
2011-12-02 13:05:00,71.54,71.56,71.35,71.37,48500.0,45.9723,45.9852,45.8502,45.8631,48500.0
2011-12-02 13:10:00,71.38,71.38,71.27,71.28,27100.0,45.8695,45.8695,45.7988,45.8052,27100.0
2011-12-02 13:15:00,71.28,71.43,71.26,71.42,32100.0,45.8052,45.9016,45.7924,45.8952,32100.0
2011-12-02 13:20:00,71.41,71.49,71.34,71.41,25200.0,45.8888,45.9402,45.8438,45.8888,25200.0
2011-12-02 13:25:00,71.41,71.41,71.3,71.3,20400.0,45.8888,45.8888,45.8181,45.8181,20400.0
2011-12-02 13:30:00,71.3,71.31,71.21,71.21,25500.0,45.8181,45.8245,45.7603,45.7603,25500.0
2011-12-02 13:35:00,71.21,71.27,71.21,71.24,17400.0,45.7603,45.7988,45.7603,45.7795,17400.0
2011-12-02 13:40:00,71.26,71.32,71.22,71.23,37000.0,45.7924,45.8309,45.7667,45.7731,37000.0
2011-12-02 13:45:00,71.25,71.4,71.25,71.3,26700.0,45.786,45.8824,45.786,45.8181,26700.0
2011-12-02 13:50:00,71.3,71.37,71.25,71.27,24200.0,45.8181,45.8631,45.786,45.7988,24200.0
2011-12-02 13:55:00,71.29,71.32,71.25,71.29,22000.0,45.8117,45.8309,45.786,45.8117,22000.0
2011-12-02 14:00:00,71.29,71.29,71.13,71.13,31400.0,45.8117,45.8117,45.7088,45.7088,31400.0
2011-12-02 14:05:00,71.15,71.15,71.01,71.11,70900.0,45.7217,45.7217,45.6317,45.696,70900.0
2011-12-02 14:10:00,71.1,71.18,71.06,71.14,25200.0,45.6896,45.741,45.6639,45.7153,25200.0
2011-12-02 14:15:00,71.14,71.15,71.07,71.12,40900.0,45.7153,45.7217,45.6703,45.7024,40900.0
2011-12-02 14:20:00,71.13,71.23,71.07,71.23,28800.0,45.7088,45.7731,45.6703,45.7731,28800.0
2011-12-02 14:25:00,71.25,71.25,71.17,71.18,15300.0,45.786,45.786,45.7346,45.741,15300.0
2011-12-02 14:30:00,71.17,71.23,71.07,71.08,27300.0,45.7346,45.7731,45.6703,45.6767,27300.0
2011-12-02 14:35:00,71.07,71.09,71.04,71.08,33900.0,45.6703,45.6831,45.651,45.6767,33900.0
2011-12-02 14:40:00,71.09,71.16,71.08,71.14,17000.0,45.6831,45.7281,45.6767,45.7153,17000.0
2011-12-02 14:45:00,71.15,71.22,71.12,71.2,21500.0,45.7217,45.7667,45.7024,45.7538,21500.0
2011-12-02 14:50:00,71.19,71.2,71.11,71.11,28000.0,45.7474,45.7538,45.696,45.696,28000.0
2011-12-02 14:55:00,71.12,71.13,71.0,71.01,36500.0,45.7024,45.7088,45.6253,45.6317,36500.0
2011-12-02 15:00:00,71.02,71.15,71.0,71.13,127700.0,45.6382,45.7217,45.6253,45.7088,127700.0
2011-12-02 15:05:00,71.14,71.14,71.01,71.01,55200.0,45.7153,45.7153,45.6317,45.6317,55200.0
2011-12-02 15:10:00,71.02,71.09,71.02,71.07,27600.0,45.6382,45.6831,45.6382,45.6703,27600.0
2011-12-02 15:15:00,71.07,71.15,71.05,71.09,45400.0,45.6703,45.7217,45.6574,45.6831,45400.0
2011-12-02 15:20:00,71.09,71.16,71.08,71.13,38100.0,45.6831,45.7281,45.6767,45.7088,38100.0
2011-12-02 15:25:00,71.13,71.21,71.08,71.16,38400.0,45.7088,45.7603,45.6767,45.7281,38400.0
2011-12-02 15:30:00,71.16,71.24,71.13,71.16,53600.0,45.7281,45.7795,45.7088,45.7281,53600.0
2011-12-02 15:35:00,71.17,71.33,71.14,71.26,36900.0,45.7346,45.8374,45.7153,45.7924,36900.0
2011-12-02 15:40:00,71.26,71.29,71.13,71.14,44800.0,45.7924,45.8117,45.7088,45.7153,44800.0
2011-12-02 15:45:00,71.15,71.19,71.07,71.13,112800.0,45.7217,45.7474,45.6703,45.7088,112800.0
2011-12-02 15:50:00,71.14,71.17,71.08,71.13,121500.0,45.7153,45.7346,45.6767,45.7088,121500.0
2011-12-02 15:55:00,71.13,71.22,71.07,71.07,193900.0,45.7088,45.7667,45.6703,45.6703,193900.0
2011-12-05 09:30:00,71.83,72.05,71.81,71.89,108100.0,46.1587,46.3,46.1458,46.1972,108100.0
2011-12-05 09:35:00,71.9,72.07,71.87,71.92,48200.0,46.2037,46.3129,46.1844,46.2165,48200.0
2011-12-05 09:40:00,71.92,72.02,71.88,72.0,32300.0,46.2165,46.2808,46.1908,46.2679,32300.0
2011-12-05 09:45:00,72.0,72.09,71.95,71.98,71900.0,46.2679,46.3258,46.2358,46.2551,71900.0
2011-12-05 09:50:00,71.99,72.08,71.97,72.08,40500.0,46.2615,46.3193,46.2486,46.3193,40500.0
2011-12-05 09:55:00,72.09,72.18,72.06,72.18,63700.0,46.3258,46.3836,46.3065,46.3836,63700.0
2011-12-05 10:00:00,72.17,72.17,71.96,72.05,75600.0,46.3772,46.3772,46.2422,46.3,75600.0
2011-12-05 10:05:00,72.05,72.05,71.91,72.0,44300.0,46.3,46.3,46.2101,46.2679,44300.0
2011-12-05 10:10:00,72.0,72.1,71.97,71.98,46200.0,46.2679,46.3322,46.2486,46.2551,46200.0
2011-12-05 10:15:00,71.98,72.0,71.86,71.99,76100.0,46.2551,46.2679,46.178,46.2615,76100.0
2011-12-05 10:20:00,72.0,72.11,71.99,72.07,43700.0,46.2679,46.3386,46.2615,46.3129,43700.0
2011-12-05 10:25:00,72.06,72.17,72.01,72.11,37100.0,46.3065,46.3772,46.2743,46.3386,37100.0
2011-12-05 10:30:00,72.11,72.17,72.08,72.12,39200.0,46.3386,46.3772,46.3193,46.345,39200.0
2011-12-05 10:35:00,72.11,72.2,72.08,72.12,48300.0,46.3386,46.3964,46.3193,46.345,48300.0
2011-12-05 10:40:00,72.12,72.13,72.02,72.06,43900.0,46.345,46.3515,46.2808,46.3065,43900.0
2011-12-05 10:45:00,72.06,72.06,72.02,72.05,36700.0,46.3065,46.3065,46.2808,46.3,36700.0
2011-12-05 10:50:00,72.05,72.06,72.02,72.05,31600.0,46.3,46.3065,46.2808,46.3,31600.0
2011-12-05 10:55:00,72.03,72.09,72.02,72.03,42500.0,46.2872,46.3258,46.2808,46.2872,42500.0
2011-12-05 11:00:00,72.03,72.24,72.0,72.22,210600.0,46.2872,46.4221,46.2679,46.4093,210600.0
2011-12-05 11:05:00,72.22,72.23,72.18,72.18,22000.0,46.4093,46.4157,46.3836,46.3836,22000.0
2011-12-05 11:10:00,72.18,72.19,72.1,72.19,32400.0,46.3836,46.39,46.3322,46.39,32400.0
2011-12-05 11:15:00,72.19,72.23,72.16,72.16,33700.0,46.39,46.4157,46.3707,46.3707,33700.0
2011-12-05 11:20:00,72.16,72.21,72.04,72.07,44700.0,46.3707,46.4029,46.2936,46.3129,44700.0
2011-12-05 11:25:00,72.07,72.18,72.06,72.14,29700.0,46.3129,46.3836,46.3065,46.3579,29700.0
2011-12-05 11:30:00,72.13,72.14,72.07,72.09,74400.0,46.3515,46.3579,46.3129,46.3258,74400.0
2011-12-05 11:35:00,72.09,72.12,72.05,72.12,29300.0,46.3258,46.345,46.3,46.345,29300.0
2011-12-05 11:40:00,72.12,72.15,72.09,72.15,19200.0,46.345,46.3643,46.3258,46.3643,19200.0
2011-12-05 11:45:00,72.14,72.25,72.14,72.18,35100.0,46.3579,46.4286,46.3579,46.3836,35100.0
2011-12-05 11:50:00,72.18,72.25,72.17,72.25,36300.0,46.3836,46.4286,46.3772,46.4286,36300.0
2011-12-05 11:55:00,72.24,72.25,72.19,72.22,24100.0,46.4221,46.4286,46.39,46.4093,24100.0
2011-12-05 12:00:00,72.22,72.25,72.16,72.25,27100.0,46.4093,46.4286,46.3707,46.4286,27100.0
2011-12-05 12:05:00,72.25,72.35,72.11,72.25,116800.0,46.4286,46.4928,46.3386,46.4286,116800.0
2011-12-05 12:10:00,72.25,72.25,72.2,72.21,23000.0,46.4286,46.4286,46.3964,46.4029,23000.0
2011-12-05 12:15:00,72.22,72.23,72.21,72.23,16800.0,46.4093,46.4157,46.4029,46.4157,16800.0
2011-12-05 12:20:00,72.23,72.24,72.16,72.2,33800.0,46.4157,46.4221,46.3707,46.3964,33800.0
2011-12-05 12:25:00,72.2,72.2,72.16,72.16,30900.0,46.3964,46.3964,46.3707,46.3707,30900.0
2011-12-05 12:30:00,72.16,72.22,72.16,72.21,45800.0,46.3707,46.4093,46.3707,46.4029,45800.0
2011-12-05 12:35:00,72.22,72.24,72.19,72.2,24900.0,46.4093,46.4221,46.39,46.3964,24900.0
2011-12-05 12:40:00,72.2,72.27,72.2,72.27,22400.0,46.3964,46.4414,46.3964,46.4414,22400.0
2011-12-05 12:45:00,72.27,72.34,72.27,72.33,24400.0,46.4414,46.4864,46.4414,46.48,24400.0
2011-12-05 12:50:00,72.34,72.34,72.28,72.34,23800.0,46.4864,46.4864,46.4479,46.4864,23800.0
2011-12-05 12:55:00,72.34,72.36,72.29,72.31,22600.0,46.4864,46.4993,46.4543,46.4671,22600.0
2011-12-05 13:00:00,72.3,72.4,72.29,72.39,28300.0,46.4607,46.525,46.4543,46.5185,28300.0
2011-12-05 13:05:00,72.39,72.44,72.35,72.41,79400.0,46.5185,46.5507,46.4928,46.5314,79400.0
2011-12-05 13:10:00,72.41,72.41,72.36,72.37,20100.0,46.5314,46.5314,46.4993,46.5057,20100.0
2011-12-05 13:15:00,72.37,72.37,72.32,72.32,18200.0,46.5057,46.5057,46.4736,46.4736,18200.0
2011-12-05 13:20:00,72.33,72.34,72.26,72.27,40800.0,46.48,46.4864,46.435,46.4414,40800.0
2011-12-05 13:25:00,72.27,72.34,72.27,72.34,25800.0,46.4414,46.4864,46.4414,46.4864,25800.0
2011-12-05 13:30:00,72.34,72.34,72.28,72.3,17400.0,46.4864,46.4864,46.4479,46.4607,17400.0
2011-12-05 13:35:00,72.29,72.36,72.27,72.31,25000.0,46.4543,46.4993,46.4414,46.4671,25000.0
2011-12-05 13:40:00,72.3,72.31,72.05,72.12,75000.0,46.4607,46.4671,46.3,46.345,75000.0
2011-12-05 13:45:00,72.1,72.18,71.99,72.01,66400.0,46.3322,46.3836,46.2615,46.2743,66400.0
2011-12-05 13:50:00,72.0,72.09,71.99,72.02,71600.0,46.2679,46.3258,46.2615,46.2808,71600.0
2011-12-05 13:55:00,72.02,72.14,71.97,72.03,55200.0,46.2808,46.3579,46.2486,46.2872,55200.0
2011-12-05 14:00:00,72.01,72.03,71.91,72.0,49800.0,46.2743,46.2872,46.2101,46.2679,49800.0
2011-12-05 14:05:00,72.01,72.02,71.78,71.89,124900.0,46.2743,46.2808,46.1265,46.1972,124900.0
2011-12-05 14:10:00,71.89,71.99,71.87,71.93,42500.0,46.1972,46.2615,46.1844,46.2229,42500.0
2011-12-05 14:15:00,71.92,72.08,71.89,72.06,61400.0,46.2165,46.3193,46.1972,46.3065,61400.0
2011-12-05 14:20:00,72.05,72.09,71.99,72.0,44200.0,46.3,46.3258,46.2615,46.2679,44200.0
2011-12-05 14:25:00,72.0,72.04,71.91,72.03,42400.0,46.2679,46.2936,46.2101,46.2872,42400.0
2011-12-05 14:30:00,72.01,72.01,71.84,71.91,37600.0,46.2743,46.2743,46.1651,46.2101,37600.0
2011-12-05 14:35:00,71.9,72.02,71.85,71.95,72300.0,46.2037,46.2808,46.1715,46.2358,72300.0
2011-12-05 14:40:00,71.95,71.95,71.8,71.81,23400.0,46.2358,46.2358,46.1394,46.1458,23400.0
2011-12-05 14:45:00,71.81,71.93,71.79,71.93,24300.0,46.1458,46.2229,46.133,46.2229,24300.0
2011-12-05 14:50:00,71.92,71.94,71.79,71.81,30500.0,46.2165,46.2294,46.133,46.1458,30500.0
2011-12-05 14:55:00,71.82,71.91,71.8,71.86,39100.0,46.1522,46.2101,46.1394,46.178,39100.0
2011-12-05 15:00:00,71.86,71.89,71.78,71.86,40600.0,46.178,46.1972,46.1265,46.178,40600.0
2011-12-05 15:05:00,71.87,71.91,71.66,71.74,167800.0,46.1844,46.2101,46.0494,46.1008,167800.0
2011-12-05 15:10:00,71.73,71.8,71.73,71.73,64800.0,46.0944,46.1394,46.0944,46.0944,64800.0
2011-12-05 15:15:00,71.73,71.74,71.55,71.68,77900.0,46.0944,46.1008,45.9787,46.0623,77900.0
2011-12-05 15:20:00,71.68,71.75,71.63,71.74,78800.0,46.0623,46.1073,46.0302,46.1008,78800.0
2011-12-05 15:25:00,71.72,71.72,71.56,71.58,64700.0,46.088,46.088,45.9852,45.998,64700.0
2011-12-05 15:30:00,71.58,71.71,71.56,71.68,62900.0,45.998,46.0816,45.9852,46.0623,62900.0
2011-12-05 15:35:00,71.69,71.69,71.51,71.55,56200.0,46.0687,46.0687,45.953,45.9787,56200.0
2011-12-05 15:40:00,71.55,71.71,71.51,71.61,97400.0,45.9787,46.0816,45.953,46.0173,97400.0
2011-12-05 15:45:00,71.6,71.8,71.6,71.7,123700.0,46.0109,46.1394,46.0109,46.0751,123700.0
2011-12-05 15:50:00,71.7,71.82,71.63,71.81,135800.0,46.0751,46.1522,46.0302,46.1458,135800.0
2011-12-05 15:55:00,71.8,71.97,71.8,71.93,320800.0,46.1394,46.2486,46.1394,46.2229,320800.0
2011-12-06 09:30:00,72.19,72.25,72.07,72.07,61600.0,46.39,46.4286,46.3129,46.3129,61600.0
2011-12-06 09:35:00,72.08,72.08,71.78,71.78,51900.0,46.3193,46.3193,46.1265,46.1265,51900.0
2011-12-06 09:40:00,71.8,71.81,71.65,71.66,56900.0,46.1394,46.1458,46.043,46.0494,56900.0
2011-12-06 09:45:00,71.64,71.66,71.49,71.5,83800.0,46.0366,46.0494,45.9402,45.9466,83800.0
2011-12-06 09:50:00,71.52,71.69,71.49,71.66,35800.0,45.9595,46.0687,45.9402,46.0494,35800.0
2011-12-06 09:55:00,71.66,71.69,71.56,71.58,53600.0,46.0494,46.0687,45.9852,45.998,53600.0
2011-12-06 10:00:00,71.59,71.84,71.59,71.8,37100.0,46.0044,46.1651,46.0044,46.1394,37100.0
2011-12-06 10:05:00,71.81,71.86,71.77,71.81,31300.0,46.1458,46.178,46.1201,46.1458,31300.0
2011-12-06 10:10:00,71.82,71.88,71.75,71.83,33100.0,46.1522,46.1908,46.1073,46.1587,33100.0
2011-12-06 10:15:00,71.83,71.89,71.82,71.88,27600.0,46.1587,46.1972,46.1522,46.1908,27600.0
2011-12-06 10:20:00,71.87,72.01,71.83,71.98,50000.0,46.1844,46.2743,46.1587,46.2551,50000.0
2011-12-06 10:25:00,71.98,72.0,71.91,72.0,43600.0,46.2551,46.2679,46.2101,46.2679,43600.0
2011-12-06 10:30:00,72.0,72.04,71.9,71.9,59200.0,46.2679,46.2936,46.2037,46.2037,59200.0
2011-12-06 10:35:00,71.9,71.96,71.86,71.95,27400.0,46.2037,46.2422,46.178,46.2358,27400.0
2011-12-06 10:40:00,71.96,71.96,71.76,71.79,44600.0,46.2422,46.2422,46.1137,46.133,44600.0
2011-12-06 10:45:00,71.8,71.87,71.74,71.86,56100.0,46.1394,46.1844,46.1008,46.178,56100.0
2011-12-06 10:50:00,71.85,71.9,71.81,71.85,23200.0,46.1715,46.2037,46.1458,46.1715,23200.0
2011-12-06 10:55:00,71.84,71.87,71.81,71.84,19800.0,46.1651,46.1844,46.1458,46.1651,19800.0
2011-12-06 11:00:00,71.83,71.87,71.8,71.84,20800.0,46.1587,46.1844,46.1394,46.1651,20800.0
2011-12-06 11:05:00,71.84,71.89,71.74,71.74,18600.0,46.1651,46.1972,46.1008,46.1008,18600.0
2011-12-06 11:10:00,71.74,71.85,71.73,71.82,27400.0,46.1008,46.1715,46.0944,46.1522,27400.0
2011-12-06 11:15:00,71.82,71.86,71.73,71.75,73900.0,46.1522,46.178,46.0944,46.1073,73900.0
2011-12-06 11:20:00,71.75,71.87,71.75,71.78,31300.0,46.1073,46.1844,46.1073,46.1265,31300.0
2011-12-06 11:25:00,71.77,71.82,71.75,71.78,22700.0,46.1201,46.1522,46.1073,46.1265,22700.0
2011-12-06 11:30:00,71.78,71.81,71.73,71.73,27600.0,46.1265,46.1458,46.0944,46.0944,27600.0
2011-12-06 11:35:00,71.74,71.78,71.71,71.76,24300.0,46.1008,46.1265,46.0816,46.1137,24300.0
2011-12-06 11:40:00,71.76,71.79,71.72,71.72,27900.0,46.1137,46.133,46.088,46.088,27900.0
2011-12-06 11:45:00,71.72,71.73,71.66,71.72,21700.0,46.088,46.0944,46.0494,46.088,21700.0
2011-12-06 11:50:00,71.73,71.76,71.71,71.74,39000.0,46.0944,46.1137,46.0816,46.1008,39000.0
2011-12-06 11:55:00,71.74,71.82,71.73,71.78,46700.0,46.1008,46.1522,46.0944,46.1265,46700.0
2011-12-06 12:00:00,71.79,71.79,71.73,71.74,19700.0,46.133,46.133,46.0944,46.1008,19700.0
2011-12-06 12:05:00,71.75,71.78,71.73,71.77,15300.0,46.1073,46.1265,46.0944,46.1201,15300.0
2011-12-06 12:10:00,71.76,71.83,71.73,71.74,23800.0,46.1137,46.1587,46.0944,46.1008,23800.0
2011-12-06 12:15:00,71.74,71.82,71.74,71.77,24400.0,46.1008,46.1522,46.1008,46.1201,24400.0
2011-12-06 12:20:00,71.76,71.79,71.7,71.72,18000.0,46.1137,46.133,46.0751,46.088,18000.0
2011-12-06 12:25:00,71.72,71.73,71.65,71.73,21600.0,46.088,46.0944,46.043,46.0944,21600.0
2011-12-06 12:30:00,71.74,71.77,71.71,71.72,17200.0,46.1008,46.1201,46.0816,46.088,17200.0
2011-12-06 12:35:00,71.72,71.85,71.72,71.83,17500.0,46.088,46.1715,46.088,46.1587,17500.0
2011-12-06 12:40:00,71.84,71.85,71.78,71.79,14500.0,46.1651,46.1715,46.1265,46.133,14500.0
2011-12-06 12:45:00,71.79,71.82,71.79,71.81,8200.0,46.133,46.1522,46.133,46.1458,8200.0
2011-12-06 12:50:00,71.81,71.84,71.77,71.81,10000.0,46.1458,46.1651,46.1201,46.1458,10000.0
2011-12-06 12:55:00,71.81,71.87,71.81,71.87,7800.0,46.1458,46.1844,46.1458,46.1844,7800.0
2011-12-06 13:00:00,71.87,71.89,71.83,71.88,13300.0,46.1844,46.1972,46.1587,46.1908,13300.0
2011-12-06 13:05:00,71.87,71.91,71.85,71.91,9100.0,46.1844,46.2101,46.1715,46.2101,9100.0
2011-12-06 13:10:00,71.9,71.94,71.86,71.92,21700.0,46.2037,46.2294,46.178,46.2165,21700.0
2011-12-06 13:15:00,71.92,72.02,71.92,71.98,35100.0,46.2165,46.2808,46.2165,46.2551,35100.0
2011-12-06 13:20:00,71.99,72.02,71.95,72.0,40200.0,46.2615,46.2808,46.2358,46.2679,40200.0
2011-12-06 13:25:00,72.0,72.02,71.97,72.0,27700.0,46.2679,46.2808,46.2486,46.2679,27700.0
2011-12-06 13:30:00,72.0,72.01,71.97,71.98,24800.0,46.2679,46.2743,46.2486,46.2551,24800.0
2011-12-06 13:35:00,71.97,72.01,71.96,72.0,18300.0,46.2486,46.2743,46.2422,46.2679,18300.0
2011-12-06 13:40:00,72.0,72.0,71.91,71.92,24400.0,46.2679,46.2679,46.2101,46.2165,24400.0
2011-12-06 13:45:00,71.92,71.96,71.9,71.94,30100.0,46.2165,46.2422,46.2037,46.2294,30100.0
2011-12-06 13:50:00,71.94,71.96,71.87,71.92,19400.0,46.2294,46.2422,46.1844,46.2165,19400.0
2011-12-06 13:55:00,71.92,71.95,71.89,71.91,19500.0,46.2165,46.2358,46.1972,46.2101,19500.0
2011-12-06 14:00:00,71.91,71.92,71.84,71.88,21100.0,46.2101,46.2165,46.1651,46.1908,21100.0
2011-12-06 14:05:00,71.88,71.91,71.86,71.9,17700.0,46.1908,46.2101,46.178,46.2037,17700.0
2011-12-06 14:10:00,71.89,71.9,71.81,71.9,29000.0,46.1972,46.2037,46.1458,46.2037,29000.0
2011-12-06 14:15:00,71.9,71.97,71.89,71.95,35300.0,46.2037,46.2486,46.1972,46.2358,35300.0
2011-12-06 14:20:00,71.95,71.99,71.87,71.87,38400.0,46.2358,46.2615,46.1844,46.1844,38400.0
2011-12-06 14:25:00,71.87,71.91,71.85,71.91,38000.0,46.1844,46.2101,46.1715,46.2101,38000.0
2011-12-06 14:30:00,71.91,72.01,71.91,71.97,22500.0,46.2101,46.2743,46.2101,46.2486,22500.0
2011-12-06 14:35:00,71.96,72.04,71.92,71.98,61900.0,46.2422,46.2936,46.2165,46.2551,61900.0
2011-12-06 14:40:00,71.99,72.03,71.96,71.98,107200.0,46.2615,46.2872,46.2422,46.2551,107200.0
2011-12-06 14:45:00,71.98,72.01,71.95,72.01,40300.0,46.2551,46.2743,46.2358,46.2743,40300.0
2011-12-06 14:50:00,72.01,72.02,71.98,72.0,115000.0,46.2743,46.2808,46.2551,46.2679,115000.0
2011-12-06 14:55:00,72.0,72.01,71.98,71.99,40400.0,46.2679,46.2743,46.2551,46.2615,40400.0
2011-12-06 15:00:00,71.99,72.01,71.97,71.97,49600.0,46.2615,46.2743,46.2486,46.2486,49600.0
2011-12-06 15:05:00,71.97,72.0,71.95,71.99,38400.0,46.2486,46.2679,46.2358,46.2615,38400.0
2011-12-06 15:10:00,71.99,72.05,71.98,72.02,97300.0,46.2615,46.3,46.2551,46.2808,97300.0
2011-12-06 15:15:00,72.03,72.09,72.0,72.0,35900.0,46.2872,46.3258,46.2679,46.2679,35900.0
2011-12-06 15:20:00,72.0,72.04,71.99,72.03,44100.0,46.2679,46.2936,46.2615,46.2872,44100.0
2011-12-06 15:25:00,72.02,72.07,71.91,71.91,44800.0,46.2808,46.3129,46.2101,46.2101,44800.0
2011-12-06 15:30:00,71.92,71.99,71.92,71.97,52900.0,46.2165,46.2615,46.2165,46.2486,52900.0
2011-12-06 15:35:00,71.97,71.99,71.88,71.89,69900.0,46.2486,46.2615,46.1908,46.1972,69900.0
2011-12-06 15:40:00,71.9,71.99,71.89,71.9,59000.0,46.2037,46.2615,46.1972,46.2037,59000.0
2011-12-06 15:45:00,71.9,71.96,71.86,71.91,114500.0,46.2037,46.2422,46.178,46.2101,114500.0
2011-12-06 15:50:00,71.91,71.94,71.86,71.87,69400.0,46.2101,46.2294,46.178,46.1844,69400.0
2011-12-06 15:55:00,71.87,71.9,71.8,71.8,133400.0,46.1844,46.2037,46.1394,46.1394,133400.0
2011-12-07 09:30:00,71.72,71.75,71.5,71.54,197300.0,46.088,46.1073,45.9466,45.9723,197300.0
2011-12-07 09:35:00,71.57,71.96,71.57,71.91,68300.0,45.9916,46.2422,45.9916,46.2101,68300.0
2011-12-07 09:40:00,71.92,71.92,71.76,71.79,121200.0,46.2165,46.2165,46.1137,46.133,121200.0
2011-12-07 09:45:00,71.77,71.83,71.74,71.79,74900.0,46.1201,46.1587,46.1008,46.133,74900.0
2011-12-07 09:50:00,71.79,71.87,71.77,71.8,40600.0,46.133,46.1844,46.1201,46.1394,40600.0
2011-12-07 09:55:00,71.79,72.01,71.73,72.0,114800.0,46.133,46.2743,46.0944,46.2679,114800.0
2011-12-07 10:00:00,72.0,72.03,71.94,71.98,61600.0,46.2679,46.2872,46.2294,46.2551,61600.0
2011-12-07 10:05:00,71.98,72.04,71.91,71.93,96600.0,46.2551,46.2936,46.2101,46.2229,96600.0
2011-12-07 10:10:00,71.93,72.07,71.93,72.06,110300.0,46.2229,46.3129,46.2229,46.3065,110300.0
2011-12-07 10:15:00,72.06,72.16,72.05,72.11,179700.0,46.3065,46.3707,46.3,46.3386,179700.0
2011-12-07 10:20:00,72.12,72.17,72.1,72.13,86300.0,46.345,46.3772,46.3322,46.3515,86300.0
2011-12-07 10:25:00,72.13,72.16,72.04,72.07,104000.0,46.3515,46.3707,46.2936,46.3129,104000.0
2011-12-07 10:30:00,72.06,72.22,72.05,72.2,77600.0,46.3065,46.4093,46.3,46.3964,77600.0
2011-12-07 10:35:00,72.2,72.2,72.06,72.09,82300.0,46.3964,46.3964,46.3065,46.3258,82300.0
2011-12-07 10:40:00,72.09,72.1,72.06,72.1,73000.0,46.3258,46.3322,46.3065,46.3322,73000.0
2011-12-07 10:45:00,72.11,72.28,72.11,72.28,70300.0,46.3386,46.4479,46.3386,46.4479,70300.0
2011-12-07 10:50:00,72.28,72.31,72.21,72.21,51300.0,46.4479,46.4671,46.4029,46.4029,51300.0
2011-12-07 10:55:00,72.22,72.22,72.09,72.21,69300.0,46.4093,46.4093,46.3258,46.4029,69300.0
2011-12-07 11:00:00,72.23,72.28,72.19,72.25,92000.0,46.4157,46.4479,46.39,46.4286,92000.0
2011-12-07 11:05:00,72.25,72.34,72.25,72.28,57100.0,46.4286,46.4864,46.4286,46.4479,57100.0
2011-12-07 11:10:00,72.28,72.4,72.25,72.4,46100.0,46.4479,46.525,46.4286,46.525,46100.0
2011-12-07 11:15:00,72.38,72.52,72.38,72.52,72100.0,46.5121,46.6021,46.5121,46.6021,72100.0
2011-12-07 11:20:00,72.52,72.75,72.52,72.6,189100.0,46.6021,46.7499,46.6021,46.6535,189100.0
2011-12-07 11:25:00,72.6,72.67,72.51,72.52,179100.0,46.6535,46.6985,46.5957,46.6021,179100.0
2011-12-07 11:30:00,72.52,72.67,72.49,72.59,82000.0,46.6021,46.6985,46.5828,46.6471,82000.0
2011-12-07 11:35:00,72.59,72.73,72.59,72.69,50400.0,46.6471,46.737,46.6471,46.7113,50400.0
2011-12-07 11:40:00,72.7,72.72,72.6,72.62,38900.0,46.7177,46.7306,46.6535,46.6663,38900.0
2011-12-07 11:45:00,72.63,72.65,72.56,72.63,24800.0,46.6728,46.6856,46.6278,46.6728,24800.0
2011-12-07 11:50:00,72.64,72.73,72.64,72.72,62300.0,46.6792,46.737,46.6792,46.7306,62300.0
2011-12-07 11:55:00,72.72,72.8,72.69,72.79,99800.0,46.7306,46.782,46.7113,46.7756,99800.0
2011-12-07 12:00:00,72.79,72.87,72.78,72.84,65100.0,46.7756,46.827,46.7692,46.8077,65100.0
2011-12-07 12:05:00,72.85,72.88,72.83,72.85,39900.0,46.8141,46.8334,46.8013,46.8141,39900.0
2011-12-07 12:10:00,72.85,72.93,72.85,72.93,63300.0,46.8141,46.8655,46.8141,46.8655,63300.0
2011-12-07 12:15:00,72.93,73.08,72.92,73.02,195700.0,46.8655,46.9619,46.8591,46.9234,195700.0
2011-12-07 12:20:00,73.03,73.1,72.97,73.05,118800.0,46.9298,46.9748,46.8913,46.9427,118800.0
2011-12-07 12:25:00,73.06,73.19,73.04,73.15,61700.0,46.9491,47.0326,46.9362,47.0069,61700.0
2011-12-07 12:30:00,73.15,73.15,73.07,73.08,54100.0,47.0069,47.0069,46.9555,46.9619,54100.0
2011-12-07 12:35:00,73.09,73.14,73.01,73.02,69800.0,46.9684,47.0005,46.917,46.9234,69800.0
2011-12-07 12:40:00,73.01,73.08,72.97,73.05,92500.0,46.917,46.9619,46.8913,46.9427,92500.0
2011-12-07 12:45:00,73.06,73.09,73.04,73.06,35100.0,46.9491,46.9684,46.9362,46.9491,35100.0
2011-12-07 12:50:00,73.06,73.15,73.06,73.15,30500.0,46.9491,47.0069,46.9491,47.0069,30500.0
2011-12-07 12:55:00,73.15,73.24,73.14,73.23,61100.0,47.0069,47.0648,47.0005,47.0583,61100.0
2011-12-07 13:00:00,73.24,73.25,73.17,73.22,63500.0,47.0648,47.0712,47.0198,47.0519,63500.0
2011-12-07 13:05:00,73.2,73.25,73.2,73.21,39100.0,47.0391,47.0712,47.0391,47.0455,39100.0
2011-12-07 13:10:00,73.2,73.24,73.14,73.21,72200.0,47.0391,47.0648,47.0005,47.0455,72200.0
2011-12-07 13:15:00,73.21,73.26,73.19,73.26,35900.0,47.0455,47.0776,47.0326,47.0776,35900.0
2011-12-07 13:20:00,73.26,73.28,73.2,73.22,44000.0,47.0776,47.0905,47.0391,47.0519,44000.0
2011-12-07 13:25:00,73.22,73.25,73.17,73.2,73600.0,47.0519,47.0712,47.0198,47.0391,73600.0
2011-12-07 13:30:00,73.2,73.21,73.1,73.13,60700.0,47.0391,47.0455,46.9748,46.9941,60700.0
2011-12-07 13:35:00,73.12,73.17,73.08,73.1,69300.0,46.9876,47.0198,46.9619,46.9748,69300.0
2011-12-07 13:40:00,73.1,73.16,73.06,73.16,30600.0,46.9748,47.0133,46.9491,47.0133,30600.0
2011-12-07 13:45:00,73.15,73.22,73.12,73.16,40900.0,47.0069,47.0519,46.9876,47.0133,40900.0
2011-12-07 13:50:00,73.17,73.22,73.14,73.16,36100.0,47.0198,47.0519,47.0005,47.0133,36100.0
2011-12-07 13:55:00,73.16,73.19,73.07,73.1,93300.0,47.0133,47.0326,46.9555,46.9748,93300.0
2011-12-07 14:00:00,73.1,73.1,73.02,73.05,50000.0,46.9748,46.9748,46.9234,46.9427,50000.0
2011-12-07 14:05:00,73.05,73.05,72.98,73.0,56100.0,46.9427,46.9427,46.8977,46.9105,56100.0
2011-12-07 14:10:00,73.0,73.01,72.91,72.91,67600.0,46.9105,46.917,46.8527,46.8527,67600.0
2011-12-07 14:15:00,72.91,72.97,72.88,72.9,60700.0,46.8527,46.8913,46.8334,46.8463,60700.0
2011-12-07 14:20:00,72.9,72.96,72.86,72.95,58500.0,46.8463,46.8848,46.8206,46.8784,58500.0
2011-12-07 14:25:00,72.95,73.08,72.94,73.08,65900.0,46.8784,46.9619,46.872,46.9619,65900.0
2011-12-07 14:30:00,73.08,73.09,73.05,73.09,47700.0,46.9619,46.9684,46.9427,46.9684,47700.0
2011-12-07 14:35:00,73.09,73.15,73.08,73.14,44700.0,46.9684,47.0069,46.9619,47.0005,44700.0
2011-12-07 14:40:00,73.15,73.18,72.95,72.98,103700.0,47.0069,47.0262,46.8784,46.8977,103700.0
2011-12-07 14:45:00,72.99,73.08,72.97,72.99,66800.0,46.9041,46.9619,46.8913,46.9041,66800.0
2011-12-07 14:50:00,72.99,73.09,72.94,73.09,53800.0,46.9041,46.9684,46.872,46.9684,53800.0
2011-12-07 14:55:00,73.08,73.1,72.99,73.02,40300.0,46.9619,46.9748,46.9041,46.9234,40300.0
2011-12-07 15:00:00,73.02,73.12,73.02,73.11,63500.0,46.9234,46.9876,46.9234,46.9812,63500.0
2011-12-07 15:05:00,73.11,73.13,72.99,72.99,56800.0,46.9812,46.9941,46.9041,46.9041,56800.0
2011-12-07 15:10:00,72.99,72.99,72.9,72.91,46800.0,46.9041,46.9041,46.8463,46.8527,46800.0
2011-12-07 15:15:00,72.92,73.13,72.91,73.13,95900.0,46.8591,46.9941,46.8527,46.9941,95900.0
2011-12-07 15:20:00,73.12,73.23,73.11,73.2,105900.0,46.9876,47.0583,46.9812,47.0391,105900.0
2011-12-07 15:25:00,73.21,73.28,73.21,73.25,80300.0,47.0455,47.0905,47.0455,47.0712,80300.0
2011-12-07 15:30:00,73.25,73.32,73.23,73.29,189300.0,47.0712,47.1162,47.0583,47.0969,189300.0
2011-12-07 15:35:00,73.29,73.49,73.28,73.48,185000.0,47.0969,47.2254,47.0905,47.219,185000.0
2011-12-07 15:40:00,73.48,73.66,73.47,73.52,260500.0,47.219,47.3347,47.2126,47.2447,260500.0
2011-12-07 15:45:00,73.51,73.52,73.35,73.41,230500.0,47.2383,47.2447,47.1354,47.174,230500.0
2011-12-07 15:50:00,73.4,73.5,73.39,73.49,255900.0,47.1676,47.2318,47.1611,47.2254,255900.0
2011-12-07 15:55:00,73.48,73.56,73.23,73.29,528700.0,47.219,47.2704,47.0583,47.0969,528700.0
2011-12-08 09:30:00,72.82,72.98,72.76,72.84,105400.0,46.7949,46.8977,46.7563,46.8077,105400.0
2011-12-08 09:35:00,72.84,72.87,72.61,72.79,58700.0,46.8077,46.827,46.6599,46.7756,58700.0
2011-12-08 09:40:00,72.78,72.94,72.52,72.62,43400.0,46.7692,46.872,46.6021,46.6663,43400.0
2011-12-08 09:45:00,72.62,72.89,72.61,72.85,63400.0,46.6663,46.8398,46.6599,46.8141,63400.0
2011-12-08 09:50:00,72.84,72.94,72.69,72.74,76700.0,46.8077,46.872,46.7113,46.7435,76700.0
2011-12-08 09:55:00,72.73,72.83,72.66,72.79,40100.0,46.737,46.8013,46.692,46.7756,40100.0
2011-12-08 10:00:00,72.8,72.91,72.76,72.76,41900.0,46.782,46.8527,46.7563,46.7563,41900.0
2011-12-08 10:05:00,72.76,72.8,72.58,72.58,34300.0,46.7563,46.782,46.6406,46.6406,34300.0
2011-12-08 10:10:00,72.58,72.7,72.57,72.66,32700.0,46.6406,46.7177,46.6342,46.692,32700.0
2011-12-08 10:15:00,72.64,72.68,72.52,72.54,38700.0,46.6792,46.7049,46.6021,46.6149,38700.0
2011-12-08 10:20:00,72.54,72.67,72.52,72.65,107600.0,46.6149,46.6985,46.6021,46.6856,107600.0
2011-12-08 10:25:00,72.64,72.88,72.59,72.85,108200.0,46.6792,46.8334,46.6471,46.8141,108200.0
2011-12-08 10:30:00,72.84,73.08,72.84,73.04,60500.0,46.8077,46.9619,46.8077,46.9362,60500.0
2011-12-08 10:35:00,73.05,73.12,73.04,73.1,75900.0,46.9427,46.9876,46.9362,46.9748,75900.0
2011-12-08 10:40:00,73.1,73.13,73.03,73.13,64800.0,46.9748,46.9941,46.9298,46.9941,64800.0
2011-12-08 10:45:00,73.12,73.23,73.07,73.2,84000.0,46.9876,47.0583,46.9555,47.0391,84000.0
2011-12-08 10:50:00,73.19,73.3,73.12,73.14,49000.0,47.0326,47.1033,46.9876,47.0005,49000.0
2011-12-08 10:55:00,73.13,73.19,73.11,73.11,81900.0,46.9941,47.0326,46.9812,46.9812,81900.0
2011-12-08 11:00:00,73.11,73.15,73.04,73.1,74500.0,46.9812,47.0069,46.9362,46.9748,74500.0
2011-12-08 11:05:00,73.09,73.15,73.0,73.0,101700.0,46.9684,47.0069,46.9105,46.9105,101700.0
2011-12-08 11:10:00,73.0,73.02,72.95,72.97,58700.0,46.9105,46.9234,46.8784,46.8913,58700.0
2011-12-08 11:15:00,72.96,73.02,72.96,72.97,55300.0,46.8848,46.9234,46.8848,46.8913,55300.0
2011-12-08 11:20:00,72.97,73.08,72.96,73.06,33000.0,46.8913,46.9619,46.8848,46.9491,33000.0
2011-12-08 11:25:00,73.06,73.09,72.98,73.01,41800.0,46.9491,46.9684,46.8977,46.917,41800.0
2011-12-08 11:30:00,73.01,73.01,72.89,72.9,151100.0,46.917,46.917,46.8398,46.8463,151100.0
2011-12-08 11:35:00,72.9,72.97,72.8,72.81,81000.0,46.8463,46.8913,46.782,46.7884,81000.0
2011-12-08 11:40:00,72.81,72.84,72.75,72.76,39300.0,46.7884,46.8077,46.7499,46.7563,39300.0
2011-12-08 11:45:00,72.77,72.91,72.77,72.87,26700.0,46.7627,46.8527,46.7627,46.827,26700.0
2011-12-08 11:50:00,72.86,72.88,72.78,72.84,31700.0,46.8206,46.8334,46.7692,46.8077,31700.0
2011-12-08 11:55:00,72.83,72.87,72.81,72.83,13400.0,46.8013,46.827,46.7884,46.8013,13400.0
2011-12-08 12:00:00,72.83,72.9,72.78,72.82,39300.0,46.8013,46.8463,46.7692,46.7949,39300.0
2011-12-08 12:05:00,72.84,73.0,72.84,73.0,68100.0,46.8077,46.9105,46.8077,46.9105,68100.0
2011-12-08 12:10:00,73.01,73.04,72.96,73.01,19900.0,46.917,46.9362,46.8848,46.917,19900.0
2011-12-08 12:15:00,73.0,73.09,73.0,73.07,43800.0,46.9105,46.9684,46.9105,46.9555,43800.0
2011-12-08 12:20:00,73.07,73.08,72.94,72.94,34700.0,46.9555,46.9619,46.872,46.872,34700.0
2011-12-08 12:25:00,72.93,73.0,72.83,72.83,47600.0,46.8655,46.9105,46.8013,46.8013,47600.0
2011-12-08 12:30:00,72.83,72.9,72.78,72.86,43600.0,46.8013,46.8463,46.7692,46.8206,43600.0
2011-12-08 12:35:00,72.85,72.88,72.75,72.77,31400.0,46.8141,46.8334,46.7499,46.7627,31400.0
2011-12-08 12:40:00,72.77,72.84,72.72,72.77,41300.0,46.7627,46.8077,46.7306,46.7627,41300.0
2011-12-08 12:45:00,72.75,72.78,72.71,72.77,26900.0,46.7499,46.7692,46.7242,46.7627,26900.0
2011-12-08 12:50:00,72.77,72.81,72.69,72.7,20200.0,46.7627,46.7884,46.7113,46.7177,20200.0
2011-12-08 12:55:00,72.7,72.74,72.69,72.7,21500.0,46.7177,46.7435,46.7113,46.7177,21500.0
2011-12-08 13:00:00,72.69,72.74,72.64,72.65,113300.0,46.7113,46.7435,46.6792,46.6856,113300.0
2011-12-08 13:05:00,72.63,72.63,72.48,72.52,162500.0,46.6728,46.6728,46.5764,46.6021,162500.0
2011-12-08 13:10:00,72.51,72.53,72.42,72.49,72800.0,46.5957,46.6085,46.5378,46.5828,72800.0
2011-12-08 13:15:00,72.49,72.5,72.39,72.47,29500.0,46.5828,46.5892,46.5185,46.5699,29500.0
2011-12-08 13:20:00,72.47,72.48,72.31,72.39,21500.0,46.5699,46.5764,46.4671,46.5185,21500.0
2011-12-08 13:25:00,72.39,72.45,72.36,72.41,32600.0,46.5185,46.5571,46.4993,46.5314,32600.0
2011-12-08 13:30:00,72.41,72.41,72.3,72.33,29600.0,46.5314,46.5314,46.4607,46.48,29600.0
2011-12-08 13:35:00,72.33,72.39,72.31,72.37,24000.0,46.48,46.5185,46.4671,46.5057,24000.0
2011-12-08 13:40:00,72.38,72.44,72.38,72.42,17900.0,46.5121,46.5507,46.5121,46.5378,17900.0
2011-12-08 13:45:00,72.41,72.43,72.33,72.37,29000.0,46.5314,46.5442,46.48,46.5057,29000.0
2011-12-08 13:50:00,72.36,72.42,72.3,72.34,16100.0,46.4993,46.5378,46.4607,46.4864,16100.0
2011-12-08 13:55:00,72.33,72.49,72.3,72.47,27600.0,46.48,46.5828,46.4607,46.5699,27600.0
2011-12-08 14:00:00,72.46,72.47,72.33,72.34,62900.0,46.5635,46.5699,46.48,46.4864,62900.0
2011-12-08 14:05:00,72.34,72.36,72.29,72.35,47300.0,46.4864,46.4993,46.4543,46.4928,47300.0
2011-12-08 14:10:00,72.34,72.35,72.29,72.31,51400.0,46.4864,46.4928,46.4543,46.4671,51400.0
2011-12-08 14:15:00,72.31,72.47,72.3,72.46,29600.0,46.4671,46.5699,46.4607,46.5635,29600.0
2011-12-08 14:20:00,72.46,72.5,72.37,72.39,38900.0,46.5635,46.5892,46.5057,46.5185,38900.0
2011-12-08 14:25:00,72.38,72.44,72.36,72.42,35600.0,46.5121,46.5507,46.4993,46.5378,35600.0
2011-12-08 14:30:00,72.41,72.45,72.34,72.45,39700.0,46.5314,46.5571,46.4864,46.5571,39700.0
2011-12-08 14:35:00,72.44,72.44,72.33,72.33,30500.0,46.5507,46.5507,46.48,46.48,30500.0
2011-12-08 14:40:00,72.33,72.39,72.29,72.32,54200.0,46.48,46.5185,46.4543,46.4736,54200.0
2011-12-08 14:45:00,72.31,72.37,72.25,72.35,32000.0,46.4671,46.5057,46.4286,46.4928,32000.0
2011-12-08 14:50:00,72.35,72.38,72.16,72.17,69600.0,46.4928,46.5121,46.3707,46.3772,69600.0
2011-12-08 14:55:00,72.18,72.23,72.12,72.15,84800.0,46.3836,46.4157,46.345,46.3643,84800.0
2011-12-08 15:00:00,72.16,72.22,72.15,72.21,71700.0,46.3707,46.4093,46.3643,46.4029,71700.0
2011-12-08 15:05:00,72.22,72.23,72.12,72.19,60200.0,46.4093,46.4157,46.345,46.39,60200.0
2011-12-08 15:10:00,72.19,72.39,72.18,72.36,49500.0,46.39,46.5185,46.3836,46.4993,49500.0
2011-12-08 15:15:00,72.38,72.48,72.35,72.47,80700.0,46.5121,46.5764,46.4928,46.5699,80700.0
2011-12-08 15:20:00,72.47,72.49,72.32,72.32,41000.0,46.5699,46.5828,46.4736,46.4736,41000.0
2011-12-08 15:25:00,72.33,72.5,72.33,72.43,55000.0,46.48,46.5892,46.48,46.5442,55000.0
2011-12-08 15:30:00,72.44,72.73,72.44,72.66,123000.0,46.5507,46.737,46.5507,46.692,123000.0
2011-12-08 15:35:00,72.66,72.7,72.45,72.48,121400.0,46.692,46.7177,46.5571,46.5764,121400.0
2011-12-08 15:40:00,72.43,72.48,72.25,72.33,149700.0,46.5442,46.5764,46.4286,46.48,149700.0
2011-12-08 15:45:00,72.33,72.34,72.1,72.19,221500.0,46.48,46.4864,46.3322,46.39,221500.0
2011-12-08 15:50:00,72.18,72.19,71.99,72.0,212400.0,46.3836,46.39,46.2615,46.2679,212400.0
2011-12-08 15:55:00,72.0,72.07,71.8,72.06,485200.0,46.2679,46.3129,46.1394,46.3065,485200.0
2011-12-09 09:30:00,72.38,72.42,72.24,72.35,71400.0,46.5121,46.5378,46.4221,46.4928,71400.0
2011-12-09 09:35:00,72.34,72.46,72.09,72.1,56200.0,46.4864,46.5635,46.3258,46.3322,56200.0
2011-12-09 09:40:00,72.1,72.15,71.76,71.87,95800.0,46.3322,46.3643,46.1137,46.1844,95800.0
2011-12-09 09:45:00,71.88,72.25,71.83,72.24,67500.0,46.1908,46.4286,46.1587,46.4221,67500.0
2011-12-09 09:50:00,72.25,72.47,72.22,72.41,31100.0,46.4286,46.5699,46.4093,46.5314,31100.0
2011-12-09 09:55:00,72.41,72.42,72.11,72.14,37600.0,46.5314,46.5378,46.3386,46.3579,37600.0
2011-12-09 10:00:00,72.15,72.46,72.13,72.46,34600.0,46.3643,46.5635,46.3515,46.5635,34600.0
2011-12-09 10:05:00,72.46,72.53,72.27,72.33,86900.0,46.5635,46.6085,46.4414,46.48,86900.0
2011-12-09 10:10:00,72.34,72.49,72.33,72.39,48400.0,46.4864,46.5828,46.48,46.5185,48400.0
2011-12-09 10:15:00,72.4,72.44,72.34,72.39,33100.0,46.525,46.5507,46.4864,46.5185,33100.0
2011-12-09 10:20:00,72.4,72.44,72.27,72.28,58600.0,46.525,46.5507,46.4414,46.4479,58600.0
2011-12-09 10:25:00,72.27,72.28,72.03,72.09,46300.0,46.4414,46.4479,46.2872,46.3258,46300.0
2011-12-09 10:30:00,72.08,72.09,71.93,72.06,41900.0,46.3193,46.3258,46.2229,46.3065,41900.0
2011-12-09 10:35:00,72.04,72.08,71.88,71.92,29000.0,46.2936,46.3193,46.1908,46.2165,29000.0
2011-12-09 10:40:00,71.92,72.1,71.87,72.04,58900.0,46.2165,46.3322,46.1844,46.2936,58900.0
2011-12-09 10:45:00,72.04,72.07,71.95,72.07,44800.0,46.2936,46.3129,46.2358,46.3129,44800.0
2011-12-09 10:50:00,72.06,72.17,71.97,72.09,65100.0,46.3065,46.3772,46.2486,46.3258,65100.0
2011-12-09 10:55:00,72.06,72.21,72.06,72.18,38800.0,46.3065,46.4029,46.3065,46.3836,38800.0
2011-12-09 11:00:00,72.18,72.32,72.15,72.28,49500.0,46.3836,46.4736,46.3643,46.4479,49500.0
2011-12-09 11:05:00,72.3,72.33,72.26,72.32,28100.0,46.4607,46.48,46.435,46.4736,28100.0
2011-12-09 11:10:00,72.33,72.42,72.32,72.33,71200.0,46.48,46.5378,46.4736,46.48,71200.0
2011-12-09 11:15:00,72.34,72.49,72.34,72.49,39700.0,46.4864,46.5828,46.4864,46.5828,39700.0
2011-12-09 11:20:00,72.5,72.52,72.43,72.46,48900.0,46.5892,46.6021,46.5442,46.5635,48900.0
2011-12-09 11:25:00,72.47,72.5,72.39,72.49,33600.0,46.5699,46.5892,46.5185,46.5828,33600.0
2011-12-09 11:30:00,72.49,72.5,72.42,72.45,32000.0,46.5828,46.5892,46.5378,46.5571,32000.0
2011-12-09 11:35:00,72.45,72.48,72.43,72.47,20800.0,46.5571,46.5764,46.5442,46.5699,20800.0
2011-12-09 11:40:00,72.47,72.52,72.45,72.51,61300.0,46.5699,46.6021,46.5571,46.5957,61300.0
2011-12-09 11:45:00,72.51,72.51,72.38,72.39,37100.0,46.5957,46.5957,46.5121,46.5185,37100.0
2011-12-09 11:50:00,72.38,72.42,72.26,72.28,38600.0,46.5121,46.5378,46.435,46.4479,38600.0
2011-12-09 11:55:00,72.27,72.28,72.23,72.26,10900.0,46.4414,46.4479,46.4157,46.435,10900.0
2011-12-09 12:00:00,72.26,72.28,72.16,72.2,13700.0,46.435,46.4479,46.3707,46.3964,13700.0
2011-12-09 12:05:00,72.2,72.32,72.2,72.3,21400.0,46.3964,46.4736,46.3964,46.4607,21400.0
2011-12-09 12:10:00,72.31,72.42,72.3,72.42,13000.0,46.4671,46.5378,46.4607,46.5378,13000.0
2011-12-09 12:15:00,72.42,72.45,72.37,72.45,21200.0,46.5378,46.5571,46.5057,46.5571,21200.0
2011-12-09 12:20:00,72.44,72.47,72.42,72.45,15700.0,46.5507,46.5699,46.5378,46.5571,15700.0
2011-12-09 12:25:00,72.44,72.44,72.36,72.39,15500.0,46.5507,46.5507,46.4993,46.5185,15500.0
2011-12-09 12:30:00,72.4,72.41,72.35,72.4,20300.0,46.525,46.5314,46.4928,46.525,20300.0
2011-12-09 12:35:00,72.4,72.53,72.4,72.47,37400.0,46.525,46.6085,46.525,46.5699,37400.0
2011-12-09 12:40:00,72.46,72.52,72.43,72.47,26100.0,46.5635,46.6021,46.5442,46.5699,26100.0
2011-12-09 12:45:00,72.47,72.51,72.41,72.42,16000.0,46.5699,46.5957,46.5314,46.5378,16000.0
2011-12-09 12:50:00,72.43,72.46,72.36,72.36,11200.0,46.5442,46.5635,46.4993,46.4993,11200.0
2011-12-09 12:55:00,72.36,72.39,72.33,72.34,11900.0,46.4993,46.5185,46.48,46.4864,11900.0
2011-12-09 13:00:00,72.34,72.39,72.34,72.38,10800.0,46.4864,46.5185,46.4864,46.5121,10800.0
2011-12-09 13:05:00,72.37,72.39,72.3,72.34,19900.0,46.5057,46.5185,46.4607,46.4864,19900.0
2011-12-09 13:10:00,72.34,72.4,72.34,72.37,19400.0,46.4864,46.525,46.4864,46.5057,19400.0
2011-12-09 13:15:00,72.37,72.39,72.37,72.39,15300.0,46.5057,46.5185,46.5057,46.5185,15300.0
2011-12-09 13:20:00,72.39,72.46,72.39,72.44,17700.0,46.5185,46.5635,46.5185,46.5507,17700.0
2011-12-09 13:25:00,72.45,72.53,72.42,72.49,55200.0,46.5571,46.6085,46.5378,46.5828,55200.0
2011-12-09 13:30:00,72.47,72.54,72.47,72.5,63400.0,46.5699,46.6149,46.5699,46.5892,63400.0
2011-12-09 13:35:00,72.49,72.57,72.46,72.53,23800.0,46.5828,46.6342,46.5635,46.6085,23800.0
2011-12-09 13:40:00,72.54,72.62,72.54,72.57,18800.0,46.6149,46.6663,46.6149,46.6342,18800.0
2011-12-09 13:45:00,72.55,72.56,72.51,72.52,12900.0,46.6214,46.6278,46.5957,46.6021,12900.0
2011-12-09 13:50:00,72.52,72.54,72.46,72.5,22300.0,46.6021,46.6149,46.5635,46.5892,22300.0
2011-12-09 13:55:00,72.49,72.5,72.43,72.47,16400.0,46.5828,46.5892,46.5442,46.5699,16400.0
2011-12-09 14:00:00,72.46,72.53,72.46,72.5,25800.0,46.5635,46.6085,46.5635,46.5892,25800.0
2011-12-09 14:05:00,72.5,72.5,72.42,72.45,19600.0,46.5892,46.5892,46.5378,46.5571,19600.0
2011-12-09 14:10:00,72.46,72.48,72.4,72.4,27000.0,46.5635,46.5764,46.525,46.525,27000.0
2011-12-09 14:15:00,72.39,72.4,72.28,72.28,25300.0,46.5185,46.525,46.4479,46.4479,25300.0
2011-12-09 14:20:00,72.29,72.33,72.28,72.33,19400.0,46.4543,46.48,46.4479,46.48,19400.0
2011-12-09 14:25:00,72.34,72.5,72.33,72.49,47700.0,46.4864,46.5892,46.48,46.5828,47700.0
2011-12-09 14:30:00,72.5,72.63,72.48,72.55,121200.0,46.5892,46.6728,46.5764,46.6214,121200.0
2011-12-09 14:35:00,72.55,72.56,72.5,72.51,41100.0,46.6214,46.6278,46.5892,46.5957,41100.0
2011-12-09 14:40:00,72.5,72.55,72.46,72.55,32200.0,46.5892,46.6214,46.5635,46.6214,32200.0
2011-12-09 14:45:00,72.55,72.61,72.52,72.61,50200.0,46.6214,46.6599,46.6021,46.6599,50200.0
2011-12-09 14:50:00,72.6,72.64,72.57,72.6,49900.0,46.6535,46.6792,46.6342,46.6535,49900.0
2011-12-09 14:55:00,72.6,72.62,72.55,72.57,32200.0,46.6535,46.6663,46.6214,46.6342,32200.0
2011-12-09 15:00:00,72.58,72.59,72.43,72.43,38200.0,46.6406,46.6471,46.5442,46.5442,38200.0
2011-12-09 15:05:00,72.42,72.5,72.39,72.5,35500.0,46.5378,46.5892,46.5185,46.5892,35500.0
2011-12-09 15:10:00,72.49,72.52,72.43,72.49,52900.0,46.5828,46.6021,46.5442,46.5828,52900.0
2011-12-09 15:15:00,72.48,72.5,72.37,72.37,33900.0,46.5764,46.5892,46.5057,46.5057,33900.0
2011-12-09 15:20:00,72.39,72.48,72.39,72.46,44400.0,46.5185,46.5764,46.5185,46.5635,44400.0
2011-12-09 15:25:00,72.46,72.55,72.45,72.53,92400.0,46.5635,46.6214,46.5571,46.6085,92400.0
2011-12-09 15:30:00,72.53,72.53,72.4,72.47,88400.0,46.6085,46.6085,46.525,46.5699,88400.0
2011-12-09 15:35:00,72.46,72.51,72.46,72.5,52400.0,46.5635,46.5957,46.5635,46.5892,52400.0
2011-12-09 15:40:00,72.49,72.62,72.49,72.61,98200.0,46.5828,46.6663,46.5828,46.6599,98200.0
2011-12-09 15:45:00,72.61,72.61,72.41,72.47,107300.0,46.6599,46.6599,46.5314,46.5699,107300.0
2011-12-09 15:50:00,72.46,72.54,72.45,72.54,140800.0,46.5635,46.6149,46.5571,46.6149,140800.0
2011-12-09 15:55:00,72.54,72.62,72.44,72.45,201800.0,46.6149,46.6663,46.5507,46.5571,201800.0
2011-12-12 09:30:00,71.83,71.87,71.55,71.67,82900.0,46.1587,46.1844,45.9787,46.0559,82900.0
2011-12-12 09:35:00,71.69,71.83,71.66,71.78,42800.0,46.0687,46.1587,46.0494,46.1265,42800.0
2011-12-12 09:40:00,71.77,71.77,71.52,71.59,77100.0,46.1201,46.1201,45.9595,46.0044,77100.0
2011-12-12 09:45:00,71.6,71.78,71.6,71.76,43600.0,46.0109,46.1265,46.0109,46.1137,43600.0
2011-12-12 09:50:00,71.76,71.79,71.68,71.75,48000.0,46.1137,46.133,46.0623,46.1073,48000.0
2011-12-12 09:55:00,71.75,71.76,71.5,71.61,101600.0,46.1073,46.1137,45.9466,46.0173,101600.0
2011-12-12 10:00:00,71.63,71.67,71.52,71.52,48300.0,46.0302,46.0559,45.9595,45.9595,48300.0
2011-12-12 10:05:00,71.52,71.64,71.51,71.58,43800.0,45.9595,46.0366,45.953,45.998,43800.0
2011-12-12 10:10:00,71.58,71.67,71.54,71.61,32200.0,45.998,46.0559,45.9723,46.0173,32200.0
2011-12-12 10:15:00,71.62,71.62,71.49,71.52,60500.0,46.0237,46.0237,45.9402,45.9595,60500.0
2011-12-12 10:20:00,71.51,71.54,71.43,71.48,48900.0,45.953,45.9723,45.9016,45.9338,48900.0
2011-12-12 10:25:00,71.47,71.5,71.38,71.38,37400.0,45.9273,45.9466,45.8695,45.8695,37400.0
2011-12-12 10:30:00,71.38,71.42,71.34,71.41,53300.0,45.8695,45.8952,45.8438,45.8888,53300.0
2011-12-12 10:35:00,71.42,71.47,71.35,71.38,37300.0,45.8952,45.9273,45.8502,45.8695,37300.0
2011-12-12 10:40:00,71.37,71.4,71.34,71.37,70400.0,45.8631,45.8824,45.8438,45.8631,70400.0
2011-12-12 10:45:00,71.37,71.37,71.29,71.36,60300.0,45.8631,45.8631,45.8117,45.8566,60300.0
2011-12-12 10:50:00,71.36,71.39,71.28,71.39,25300.0,45.8566,45.8759,45.8052,45.8759,25300.0
2011-12-12 10:55:00,71.39,71.52,71.36,71.48,34000.0,45.8759,45.9595,45.8566,45.9338,34000.0
2011-12-12 11:00:00,71.49,71.54,71.41,71.44,47800.0,45.9402,45.9723,45.8888,45.9081,47800.0
2011-12-12 11:05:00,71.43,71.46,71.34,71.35,33600.0,45.9016,45.9209,45.8438,45.8502,33600.0
2011-12-12 11:10:00,71.34,71.34,71.26,71.26,28900.0,45.8438,45.8438,45.7924,45.7924,28900.0
2011-12-12 11:15:00,71.27,71.31,71.2,71.28,58700.0,45.7988,45.8245,45.7538,45.8052,58700.0
2011-12-12 11:20:00,71.28,71.46,71.26,71.42,43100.0,45.8052,45.9209,45.7924,45.8952,43100.0
2011-12-12 11:25:00,71.42,71.46,71.27,71.29,35000.0,45.8952,45.9209,45.7988,45.8117,35000.0
2011-12-12 11:30:00,71.29,71.38,71.27,71.32,38000.0,45.8117,45.8695,45.7988,45.8309,38000.0
2011-12-12 11:35:00,71.34,71.41,71.3,71.39,26100.0,45.8438,45.8888,45.8181,45.8759,26100.0
2011-12-12 11:40:00,71.4,71.42,71.32,71.36,36100.0,45.8824,45.8952,45.8309,45.8566,36100.0
2011-12-12 11:45:00,71.35,71.36,71.2,71.21,39900.0,45.8502,45.8566,45.7538,45.7603,39900.0
2011-12-12 11:50:00,71.21,71.28,71.16,71.18,49100.0,45.7603,45.8052,45.7281,45.741,49100.0
2011-12-12 11:55:00,71.18,71.26,71.03,71.24,81400.0,45.741,45.7924,45.6446,45.7795,81400.0
2011-12-12 12:00:00,71.23,71.23,71.11,71.11,29900.0,45.7731,45.7731,45.696,45.696,29900.0
2011-12-12 12:05:00,71.11,71.16,71.09,71.13,23300.0,45.696,45.7281,45.6831,45.7088,23300.0
2011-12-12 12:10:00,71.13,71.21,71.1,71.21,27700.0,45.7088,45.7603,45.6896,45.7603,27700.0
2011-12-12 12:15:00,71.2,71.23,71.17,71.19,24100.0,45.7538,45.7731,45.7346,45.7474,24100.0
2011-12-12 12:20:00,71.18,71.23,71.13,71.14,22200.0,45.741,45.7731,45.7088,45.7153,22200.0
2011-12-12 12:25:00,71.14,71.25,71.11,71.25,21300.0,45.7153,45.786,45.696,45.786,21300.0
2011-12-12 12:30:00,71.24,71.38,71.21,71.38,52500.0,45.7795,45.8695,45.7603,45.8695,52500.0
2011-12-12 12:35:00,71.37,71.43,71.37,71.41,37900.0,45.8631,45.9016,45.8631,45.8888,37900.0
2011-12-12 12:40:00,71.43,71.46,71.37,71.42,40000.0,45.9016,45.9209,45.8631,45.8952,40000.0
2011-12-12 12:45:00,71.42,71.51,71.41,71.51,28200.0,45.8952,45.953,45.8888,45.953,28200.0
2011-12-12 12:50:00,71.52,71.61,71.48,71.6,43200.0,45.9595,46.0173,45.9338,46.0109,43200.0
2011-12-12 12:55:00,71.59,71.61,71.54,71.56,32200.0,46.0044,46.0173,45.9723,45.9852,32200.0
2011-12-12 13:00:00,71.57,71.58,71.49,71.53,36300.0,45.9916,45.998,45.9402,45.9659,36300.0
2011-12-12 13:05:00,71.53,71.58,71.53,71.56,30000.0,45.9659,45.998,45.9659,45.9852,30000.0
2011-12-12 13:10:00,71.57,71.59,71.53,71.56,32600.0,45.9916,46.0044,45.9659,45.9852,32600.0
2011-12-12 13:15:00,71.58,71.58,71.51,71.54,33900.0,45.998,45.998,45.953,45.9723,33900.0
2011-12-12 13:20:00,71.54,71.56,71.5,71.52,10600.0,45.9723,45.9852,45.9466,45.9595,10600.0
2011-12-12 13:25:00,71.52,71.63,71.52,71.61,31400.0,45.9595,46.0302,45.9595,46.0173,31400.0
2011-12-12 13:30:00,71.59,71.66,71.57,71.63,50400.0,46.0044,46.0494,45.9916,46.0302,50400.0
2011-12-12 13:35:00,71.63,71.68,71.58,71.67,45000.0,46.0302,46.0623,45.998,46.0559,45000.0
2011-12-12 13:40:00,71.68,71.73,71.68,71.73,24000.0,46.0623,46.0944,46.0623,46.0944,24000.0
2011-12-12 13:45:00,71.73,71.79,71.67,71.68,33100.0,46.0944,46.133,46.0559,46.0623,33100.0
2011-12-12 13:50:00,71.68,71.74,71.66,71.74,46000.0,46.0623,46.1008,46.0494,46.1008,46000.0
2011-12-12 13:55:00,71.73,71.8,71.73,71.77,16200.0,46.0944,46.1394,46.0944,46.1201,16200.0
2011-12-12 14:00:00,71.76,71.81,71.74,71.79,44000.0,46.1137,46.1458,46.1008,46.133,44000.0
2011-12-12 14:05:00,71.78,71.82,71.66,71.67,28300.0,46.1265,46.1522,46.0494,46.0559,28300.0
2011-12-12 14:10:00,71.66,71.68,71.56,71.62,26200.0,46.0494,46.0623,45.9852,46.0237,26200.0
2011-12-12 14:15:00,71.61,71.76,71.59,71.75,19000.0,46.0173,46.1137,46.0044,46.1073,19000.0
2011-12-12 14:20:00,71.76,71.83,71.74,71.81,28400.0,46.1137,46.1587,46.1008,46.1458,28400.0
2011-12-12 14:25:00,71.79,71.82,71.71,71.71,30400.0,46.133,46.1522,46.0816,46.0816,30400.0
2011-12-12 14:30:00,71.71,71.74,71.64,71.64,33200.0,46.0816,46.1008,46.0366,46.0366,33200.0
2011-12-12 14:35:00,71.65,71.67,71.55,71.58,40700.0,46.043,46.0559,45.9787,45.998,40700.0
2011-12-12 14:40:00,71.57,71.58,71.5,71.53,22300.0,45.9916,45.998,45.9466,45.9659,22300.0
2011-12-12 14:45:00,71.53,71.55,71.5,71.5,19100.0,45.9659,45.9787,45.9466,45.9466,19100.0
2011-12-12 14:50:00,71.5,71.51,71.46,71.47,24300.0,45.9466,45.953,45.9209,45.9273,24300.0
2011-12-12 14:55:00,71.46,71.68,71.44,71.66,47700.0,45.9209,46.0623,45.9081,46.0494,47700.0
2011-12-12 15:00:00,71.67,71.68,71.57,71.6,27900.0,46.0559,46.0623,45.9916,46.0109,27900.0
2011-12-12 15:05:00,71.59,71.64,71.49,71.55,68900.0,46.0044,46.0366,45.9402,45.9787,68900.0
2011-12-12 15:10:00,71.55,71.61,71.54,71.58,47000.0,45.9787,46.0173,45.9723,45.998,47000.0
2011-12-12 15:15:00,71.58,71.61,71.55,71.59,55700.0,45.998,46.0173,45.9787,46.0044,55700.0
2011-12-12 15:20:00,71.59,71.61,71.5,71.54,50000.0,46.0044,46.0173,45.9466,45.9723,50000.0
2011-12-12 15:25:00,71.53,71.77,71.53,71.7,59800.0,45.9659,46.1201,45.9659,46.0751,59800.0
2011-12-12 15:30:00,71.69,71.75,71.64,71.74,95900.0,46.0687,46.1073,46.0366,46.1008,95900.0
2011-12-12 15:35:00,71.74,71.8,71.71,71.77,76800.0,46.1008,46.1394,46.0816,46.1201,76800.0
2011-12-12 15:40:00,71.79,71.89,71.78,71.8,114100.0,46.133,46.1972,46.1265,46.1394,114100.0
2011-12-12 15:45:00,71.8,71.85,71.74,71.8,141400.0,46.1394,46.1715,46.1008,46.1394,141400.0
2011-12-12 15:50:00,71.81,71.89,71.76,71.89,191500.0,46.1458,46.1972,46.1137,46.1972,191500.0
2011-12-12 15:55:00,71.87,71.88,71.76,71.85,283400.0,46.1844,46.1908,46.1137,46.1715,283400.0
2011-12-13 09:30:00,72.05,72.45,72.05,72.33,83800.0,46.3,46.5571,46.3,46.48,83800.0
2011-12-13 09:35:00,72.31,72.33,72.16,72.28,25200.0,46.4671,46.48,46.3707,46.4479,25200.0
2011-12-13 09:40:00,72.23,72.35,72.23,72.27,14900.0,46.4157,46.4928,46.4157,46.4414,14900.0
2011-12-13 09:45:00,72.28,72.43,72.27,72.33,42300.0,46.4479,46.5442,46.4414,46.48,42300.0
2011-12-13 09:50:00,72.32,72.44,72.3,72.35,35400.0,46.4736,46.5507,46.4607,46.4928,35400.0
2011-12-13 09:55:00,72.34,72.36,72.2,72.21,39200.0,46.4864,46.4993,46.3964,46.4029,39200.0
2011-12-13 10:00:00,72.24,72.35,72.24,72.29,24400.0,46.4221,46.4928,46.4221,46.4543,24400.0
2011-12-13 10:05:00,72.29,72.35,72.21,72.29,35700.0,46.4543,46.4928,46.4029,46.4543,35700.0
2011-12-13 10:10:00,72.32,72.4,72.32,72.37,32700.0,46.4736,46.525,46.4736,46.5057,32700.0
2011-12-13 10:15:00,72.36,72.43,72.32,72.34,52300.0,46.4993,46.5442,46.4736,46.4864,52300.0
2011-12-13 10:20:00,72.35,72.39,72.28,72.33,86000.0,46.4928,46.5185,46.4479,46.48,86000.0
2011-12-13 10:25:00,72.31,72.36,72.27,72.27,50500.0,46.4671,46.4993,46.4414,46.4414,50500.0
2011-12-13 10:30:00,72.27,72.37,72.25,72.34,31400.0,46.4414,46.5057,46.4286,46.4864,31400.0
2011-12-13 10:35:00,72.33,72.33,72.2,72.2,30300.0,46.48,46.48,46.3964,46.3964,30300.0
2011-12-13 10:40:00,72.19,72.2,72.09,72.13,34000.0,46.39,46.3964,46.3258,46.3515,34000.0
2011-12-13 10:45:00,72.13,72.13,72.0,72.06,34300.0,46.3515,46.3515,46.2679,46.3065,34300.0
2011-12-13 10:50:00,72.07,72.11,72.04,72.08,15600.0,46.3129,46.3386,46.2936,46.3193,15600.0
2011-12-13 10:55:00,72.06,72.13,72.02,72.02,28900.0,46.3065,46.3515,46.2808,46.2808,28900.0
2011-12-13 11:00:00,72.03,72.09,72.0,72.05,70900.0,46.2872,46.3258,46.2679,46.3,70900.0
2011-12-13 11:05:00,72.04,72.05,71.97,72.02,55200.0,46.2936,46.3,46.2486,46.2808,55200.0
2011-12-13 11:10:00,72.03,72.13,72.02,72.07,39300.0,46.2872,46.3515,46.2808,46.3129,39300.0
2011-12-13 11:15:00,72.07,72.17,72.05,72.14,36800.0,46.3129,46.3772,46.3,46.3579,36800.0
2011-12-13 11:20:00,72.15,72.2,72.11,72.18,15400.0,46.3643,46.3964,46.3386,46.3836,15400.0
2011-12-13 11:25:00,72.18,72.3,72.16,72.22,52200.0,46.3836,46.4607,46.3707,46.4093,52200.0
2011-12-13 11:30:00,72.21,72.23,72.1,72.21,48900.0,46.4029,46.4157,46.3322,46.4029,48900.0
2011-12-13 11:35:00,72.22,72.26,72.2,72.24,13400.0,46.4093,46.435,46.3964,46.4221,13400.0
2011-12-13 11:40:00,72.23,72.24,72.15,72.18,34100.0,46.4157,46.4221,46.3643,46.3836,34100.0
2011-12-13 11:45:00,72.19,72.28,72.19,72.27,31700.0,46.39,46.4479,46.39,46.4414,31700.0
2011-12-13 11:50:00,72.26,72.28,72.23,72.26,21600.0,46.435,46.4479,46.4157,46.435,21600.0
2011-12-13 11:55:00,72.26,72.31,72.24,72.31,13900.0,46.435,46.4671,46.4221,46.4671,13900.0
2011-12-13 12:00:00,72.32,72.35,72.25,72.25,23200.0,46.4736,46.4928,46.4286,46.4286,23200.0
2011-12-13 12:05:00,72.26,72.26,72.2,72.25,34400.0,46.435,46.435,46.3964,46.4286,34400.0
2011-12-13 12:10:00,72.25,72.25,72.22,72.25,17200.0,46.4286,46.4286,46.4093,46.4286,17200.0
2011-12-13 12:15:00,72.25,72.25,72.17,72.18,9900.0,46.4286,46.4286,46.3772,46.3836,9900.0
2011-12-13 12:20:00,72.19,72.19,72.13,72.18,15000.0,46.39,46.39,46.3515,46.3836,15000.0
2011-12-13 12:25:00,72.2,72.23,72.14,72.15,15600.0,46.3964,46.4157,46.3579,46.3643,15600.0
2011-12-13 12:30:00,72.14,72.19,72.13,72.15,11300.0,46.3579,46.39,46.3515,46.3643,11300.0
2011-12-13 12:35:00,72.14,72.19,72.07,72.08,11200.0,46.3579,46.39,46.3129,46.3193,11200.0
2011-12-13 12:40:00,72.09,72.11,72.08,72.1,8200.0,46.3258,46.3386,46.3193,46.3322,8200.0
2011-12-13 12:45:00,72.09,72.2,72.09,72.2,11900.0,46.3258,46.3964,46.3258,46.3964,11900.0
2011-12-13 12:50:00,72.21,72.21,72.15,72.18,10100.0,46.4029,46.4029,46.3643,46.3836,10100.0
2011-12-13 12:55:00,72.18,72.25,72.17,72.2,13100.0,46.3836,46.4286,46.3772,46.3964,13100.0
2011-12-13 13:00:00,72.19,72.21,72.14,72.16,27300.0,46.39,46.4029,46.3579,46.3707,27300.0
2011-12-13 13:05:00,72.16,72.17,72.02,72.09,15300.0,46.3707,46.3772,46.2808,46.3258,15300.0
2011-12-13 13:10:00,72.08,72.19,72.08,72.13,22700.0,46.3193,46.39,46.3193,46.3515,22700.0
2011-12-13 13:15:00,72.13,72.14,72.09,72.13,5400.0,46.3515,46.3579,46.3258,46.3515,5400.0
2011-12-13 13:20:00,72.14,72.14,72.03,72.03,21100.0,46.3579,46.3579,46.2872,46.2872,21100.0
2011-12-13 13:25:00,72.04,72.06,71.97,72.02,23600.0,46.2936,46.3065,46.2486,46.2808,23600.0
2011-12-13 13:30:00,72.01,72.1,71.97,72.1,26300.0,46.2743,46.3322,46.2486,46.3322,26300.0
2011-12-13 13:35:00,72.09,72.1,71.98,72.04,34200.0,46.3258,46.3322,46.2551,46.2936,34200.0
2011-12-13 13:40:00,72.04,72.15,72.02,72.15,26800.0,46.2936,46.3643,46.2808,46.3643,26800.0
2011-12-13 13:45:00,72.14,72.18,72.13,72.15,40400.0,46.3579,46.3836,46.3515,46.3643,40400.0
2011-12-13 13:50:00,72.14,72.19,72.09,72.13,41100.0,46.3579,46.39,46.3258,46.3515,41100.0
2011-12-13 13:55:00,72.14,72.17,72.05,72.16,59300.0,46.3579,46.3772,46.3,46.3707,59300.0
2011-12-13 14:00:00,72.16,72.23,72.15,72.21,38300.0,46.3707,46.4157,46.3643,46.4029,38300.0
2011-12-13 14:05:00,72.21,72.23,72.19,72.19,16500.0,46.4029,46.4157,46.39,46.39,16500.0
2011-12-13 14:10:00,72.2,72.2,71.94,72.05,52300.0,46.3964,46.3964,46.2294,46.3,52300.0
2011-12-13 14:15:00,72.04,72.08,71.91,71.96,90300.0,46.2936,46.3193,46.2101,46.2422,90300.0
2011-12-13 14:20:00,71.94,72.06,71.84,71.88,90500.0,46.2294,46.3065,46.1651,46.1908,90500.0
2011-12-13 14:25:00,71.87,72.08,71.8,72.04,76200.0,46.1844,46.3193,46.1394,46.2936,76200.0
2011-12-13 14:30:00,72.04,72.06,71.82,71.84,100900.0,46.2936,46.3065,46.1522,46.1651,100900.0
2011-12-13 14:35:00,71.84,71.9,71.66,71.67,234300.0,46.1651,46.2037,46.0494,46.0559,234300.0
2011-12-13 14:40:00,71.65,71.77,71.62,71.7,110200.0,46.043,46.1201,46.0237,46.0751,110200.0
2011-12-13 14:45:00,71.68,71.69,71.47,71.57,94700.0,46.0623,46.0687,45.9273,45.9916,94700.0
2011-12-13 14:50:00,71.56,71.79,71.56,71.77,69600.0,45.9852,46.133,45.9852,46.1201,69600.0
2011-12-13 14:55:00,71.78,71.83,71.69,71.71,101800.0,46.1265,46.1587,46.0687,46.0816,101800.0
2011-12-13 15:00:00,71.7,71.74,71.61,71.67,63900.0,46.0751,46.1008,46.0173,46.0559,63900.0
2011-12-13 15:05:00,71.68,71.79,71.63,71.63,40300.0,46.0623,46.133,46.0302,46.0302,40300.0
2011-12-13 15:10:00,71.62,71.67,71.29,71.3,227200.0,46.0237,46.0559,45.8117,45.8181,227200.0
2011-12-13 15:15:00,71.3,71.37,71.28,71.28,112600.0,45.8181,45.8631,45.8052,45.8052,112600.0
2011-12-13 15:20:00,71.28,71.29,71.13,71.15,82500.0,45.8052,45.8117,45.7088,45.7217,82500.0
2011-12-13 15:25:00,71.14,71.17,70.95,71.0,187700.0,45.7153,45.7346,45.5932,45.6253,187700.0
2011-12-13 15:30:00,70.99,71.03,70.72,70.75,133500.0,45.6189,45.6446,45.4454,45.4647,133500.0
2011-12-13 15:35:00,70.76,70.88,70.67,70.79,156300.0,45.4711,45.5482,45.4132,45.4904,156300.0
2011-12-13 15:40:00,70.78,70.99,70.75,70.99,217900.0,45.4839,45.6189,45.4647,45.6189,217900.0
2011-12-13 15:45:00,70.99,71.09,70.94,71.05,170300.0,45.6189,45.6831,45.5868,45.6574,170300.0
2011-12-13 15:50:00,71.05,71.06,70.66,70.73,298100.0,45.6574,45.6639,45.4068,45.4518,298100.0
2011-12-13 15:55:00,70.74,71.16,70.74,71.04,487800.0,45.4582,45.7281,45.4582,45.651,487800.0
2011-12-14 09:30:00,70.81,70.95,70.76,70.92,50400.0,45.5032,45.5932,45.4711,45.5739,50400.0
2011-12-14 09:35:00,70.91,71.16,70.88,71.14,55100.0,45.5675,45.7281,45.5482,45.7153,55100.0
2011-12-14 09:40:00,71.14,71.4,71.11,71.33,66400.0,45.7153,45.8824,45.696,45.8374,66400.0
2011-12-14 09:45:00,71.33,71.34,70.76,70.78,85900.0,45.8374,45.8438,45.4711,45.4839,85900.0
2011-12-14 09:50:00,70.77,70.9,70.75,70.87,37500.0,45.4775,45.561,45.4647,45.5418,37500.0
2011-12-14 09:55:00,70.88,70.97,70.85,70.91,52600.0,45.5482,45.606,45.5289,45.5675,52600.0
2011-12-14 10:00:00,70.9,70.93,70.82,70.83,37200.0,45.561,45.5803,45.5096,45.5161,37200.0
2011-12-14 10:05:00,70.83,70.88,70.75,70.75,31200.0,45.5161,45.5482,45.4647,45.4647,31200.0
2011-12-14 10:10:00,70.74,70.76,70.61,70.71,29400.0,45.4582,45.4711,45.3747,45.439,29400.0
2011-12-14 10:15:00,70.71,70.72,70.55,70.64,68300.0,45.439,45.4454,45.3361,45.394,68300.0
2011-12-14 10:20:00,70.65,70.69,70.46,70.54,38600.0,45.4004,45.4261,45.2783,45.3297,38600.0
2011-12-14 10:25:00,70.54,70.64,70.47,70.63,45300.0,45.3297,45.394,45.2847,45.3875,45300.0
2011-12-14 10:30:00,70.63,70.7,70.56,70.57,25000.0,45.3875,45.4325,45.3426,45.349,25000.0
2011-12-14 10:35:00,70.58,70.72,70.57,70.64,22600.0,45.3554,45.4454,45.349,45.394,22600.0
2011-12-14 10:40:00,70.63,70.66,70.5,70.5,28900.0,45.3875,45.4068,45.304,45.304,28900.0
2011-12-14 10:45:00,70.53,70.64,70.5,70.64,21300.0,45.3233,45.394,45.304,45.394,21300.0
2011-12-14 10:50:00,70.63,70.64,70.49,70.55,27600.0,45.3875,45.394,45.2976,45.3361,27600.0
2011-12-14 10:55:00,70.54,70.56,70.38,70.38,23500.0,45.3297,45.3426,45.2269,45.2269,23500.0
2011-12-14 11:00:00,70.4,70.52,70.4,70.52,21100.0,45.2397,45.3169,45.2397,45.3169,21100.0
2011-12-14 11:05:00,70.51,70.52,70.4,70.44,32600.0,45.3104,45.3169,45.2397,45.2654,32600.0
2011-12-14 11:10:00,70.43,70.57,70.4,70.55,49900.0,45.259,45.349,45.2397,45.3361,49900.0
2011-12-14 11:15:00,70.57,70.65,70.57,70.61,51300.0,45.349,45.4004,45.349,45.3747,51300.0
2011-12-14 11:20:00,70.62,70.68,70.56,70.67,46400.0,45.3811,45.4197,45.3426,45.4132,46400.0
2011-12-14 11:25:00,70.68,70.69,70.55,70.62,36000.0,45.4197,45.4261,45.3361,45.3811,36000.0
2011-12-14 11:30:00,70.62,70.63,70.5,70.59,42700.0,45.3811,45.3875,45.304,45.3618,42700.0
2011-12-14 11:35:00,70.59,70.67,70.55,70.65,46000.0,45.3618,45.4132,45.3361,45.4004,46000.0
2011-12-14 11:40:00,70.65,70.82,70.62,70.77,48600.0,45.4004,45.5096,45.3811,45.4775,48600.0
2011-12-14 11:45:00,70.75,70.92,70.75,70.92,55800.0,45.4647,45.5739,45.4647,45.5739,55800.0
2011-12-14 11:50:00,70.92,70.92,70.79,70.84,35300.0,45.5739,45.5739,45.4904,45.5225,35300.0
2011-12-14 11:55:00,70.84,70.84,70.65,70.65,38300.0,45.5225,45.5225,45.4004,45.4004,38300.0
2011-12-14 12:00:00,70.65,70.65,70.53,70.53,64100.0,45.4004,45.4004,45.3233,45.3233,64100.0
2011-12-14 12:05:00,70.54,70.66,70.54,70.64,34400.0,45.3297,45.4068,45.3297,45.394,34400.0
2011-12-14 12:10:00,70.65,70.71,70.58,70.63,65200.0,45.4004,45.439,45.3554,45.3875,65200.0
2011-12-14 12:15:00,70.63,70.66,70.57,70.59,46100.0,45.3875,45.4068,45.349,45.3618,46100.0
2011-12-14 12:20:00,70.58,70.6,70.53,70.56,31600.0,45.3554,45.3683,45.3233,45.3426,31600.0
2011-12-14 12:25:00,70.55,70.63,70.53,70.61,75500.0,45.3361,45.3875,45.3233,45.3747,75500.0
2011-12-14 12:30:00,70.62,70.78,70.62,70.7,69900.0,45.3811,45.4839,45.3811,45.4325,69900.0
2011-12-14 12:35:00,70.7,70.71,70.58,70.58,97900.0,45.4325,45.439,45.3554,45.3554,97900.0
2011-12-14 12:40:00,70.59,70.68,70.58,70.58,34900.0,45.3618,45.4197,45.3554,45.3554,34900.0
2011-12-14 12:45:00,70.59,70.73,70.59,70.63,46700.0,45.3618,45.4518,45.3618,45.3875,46700.0
2011-12-14 12:50:00,70.63,70.66,70.59,70.59,27200.0,45.3875,45.4068,45.3618,45.3618,27200.0
2011-12-14 12:55:00,70.59,70.68,70.59,70.66,31400.0,45.3618,45.4197,45.3618,45.4068,31400.0
2011-12-14 13:00:00,70.65,70.68,70.58,70.65,47500.0,45.4004,45.4197,45.3554,45.4004,47500.0
2011-12-14 13:05:00,70.66,70.79,70.65,70.73,54600.0,45.4068,45.4904,45.4004,45.4518,54600.0
2011-12-14 13:10:00,70.74,70.81,70.71,70.8,60300.0,45.4582,45.5032,45.439,45.4968,60300.0
2011-12-14 13:15:00,70.81,70.85,70.77,70.81,20600.0,45.5032,45.5289,45.4775,45.5032,20600.0
2011-12-14 13:20:00,70.81,70.81,70.73,70.73,18200.0,45.5032,45.5032,45.4518,45.4518,18200.0
2011-12-14 13:25:00,70.73,70.79,70.72,70.76,26200.0,45.4518,45.4904,45.4454,45.4711,26200.0
2011-12-14 13:30:00,70.76,70.76,70.66,70.71,21600.0,45.4711,45.4711,45.4068,45.439,21600.0
2011-12-14 13:35:00,70.71,70.83,70.7,70.76,33900.0,45.439,45.5161,45.4325,45.4711,33900.0
2011-12-14 13:40:00,70.75,70.79,70.73,70.77,28200.0,45.4647,45.4904,45.4518,45.4775,28200.0
2011-12-14 13:45:00,70.77,70.81,70.68,70.68,31100.0,45.4775,45.5032,45.4197,45.4197,31100.0
2011-12-14 13:50:00,70.69,70.69,70.61,70.62,23200.0,45.4261,45.4261,45.3747,45.3811,23200.0
2011-12-14 13:55:00,70.61,70.62,70.57,70.6,30000.0,45.3747,45.3811,45.349,45.3683,30000.0
2011-12-14 14:00:00,70.6,70.61,70.53,70.58,17100.0,45.3683,45.3747,45.3233,45.3554,17100.0
2011-12-14 14:05:00,70.57,70.65,70.51,70.51,30900.0,45.349,45.4004,45.3104,45.3104,30900.0
2011-12-14 14:10:00,70.51,70.52,70.44,70.47,43100.0,45.3104,45.3169,45.2654,45.2847,43100.0
2011-12-14 14:15:00,70.48,70.6,70.47,70.51,27300.0,45.2912,45.3683,45.2847,45.3104,27300.0
2011-12-14 14:20:00,70.51,70.55,70.47,70.51,20700.0,45.3104,45.3361,45.2847,45.3104,20700.0
2011-12-14 14:25:00,70.52,70.63,70.52,70.58,32200.0,45.3169,45.3875,45.3169,45.3554,32200.0
2011-12-14 14:30:00,70.58,70.6,70.46,70.48,35000.0,45.3554,45.3683,45.2783,45.2912,35000.0
2011-12-14 14:35:00,70.46,70.5,70.39,70.47,99500.0,45.2783,45.304,45.2333,45.2847,99500.0
2011-12-14 14:40:00,70.47,70.55,70.47,70.5,44100.0,45.2847,45.3361,45.2847,45.304,44100.0
2011-12-14 14:45:00,70.51,70.61,70.51,70.59,43300.0,45.3104,45.3747,45.3104,45.3618,43300.0
2011-12-14 14:50:00,70.59,70.59,70.46,70.5,41000.0,45.3618,45.3618,45.2783,45.304,41000.0
2011-12-14 14:55:00,70.5,70.56,70.45,70.55,45800.0,45.304,45.3426,45.2719,45.3361,45800.0
2011-12-14 15:00:00,70.53,70.62,70.52,70.59,63500.0,45.3233,45.3811,45.3169,45.3618,63500.0
2011-12-14 15:05:00,70.59,70.63,70.48,70.52,60700.0,45.3618,45.3875,45.2912,45.3169,60700.0
2011-12-14 15:10:00,70.52,70.72,70.51,70.66,72600.0,45.3169,45.4454,45.3104,45.4068,72600.0
2011-12-14 15:15:00,70.65,70.7,70.6,70.62,78700.0,45.4004,45.4325,45.3683,45.3811,78700.0
2011-12-14 15:20:00,70.63,70.64,70.54,70.63,71900.0,45.3875,45.394,45.3297,45.3875,71900.0
2011-12-14 15:25:00,70.63,70.65,70.55,70.6,101900.0,45.3875,45.4004,45.3361,45.3683,101900.0
2011-12-14 15:30:00,70.6,70.61,70.5,70.59,108700.0,45.3683,45.3747,45.304,45.3618,108700.0
2011-12-14 15:35:00,70.58,70.62,70.51,70.57,58000.0,45.3554,45.3811,45.3104,45.349,58000.0
2011-12-14 15:40:00,70.57,70.64,70.56,70.63,102800.0,45.349,45.394,45.3426,45.3875,102800.0
2011-12-14 15:45:00,70.63,70.88,70.63,70.87,140700.0,45.3875,45.5482,45.3875,45.5418,140700.0
2011-12-14 15:50:00,70.87,70.87,70.72,70.73,136700.0,45.5418,45.5418,45.4454,45.4518,136700.0
2011-12-14 15:55:00,70.74,70.76,70.64,70.66,366500.0,45.4582,45.4711,45.394,45.4068,366500.0
2011-12-15 09:30:00,71.72,71.83,71.5,71.52,283000.0,46.088,46.1587,45.9466,45.9595,283000.0
2011-12-15 09:35:00,71.52,71.8,71.51,71.72,118500.0,45.9595,46.1394,45.953,46.088,118500.0
2011-12-15 09:40:00,71.72,72.09,71.72,72.0,175900.0,46.088,46.3258,46.088,46.2679,175900.0
2011-12-15 09:45:00,72.0,72.22,72.0,72.22,89400.0,46.2679,46.4093,46.2679,46.4093,89400.0
2011-12-15 09:50:00,72.22,72.24,71.99,72.0,201800.0,46.4093,46.4221,46.2615,46.2679,201800.0
2011-12-15 09:55:00,72.01,72.02,71.93,71.96,124100.0,46.2743,46.2808,46.2229,46.2422,124100.0
2011-12-15 10:00:00,72.0,72.15,71.79,71.8,120800.0,46.2679,46.3643,46.133,46.1394,120800.0
2011-12-15 10:05:00,71.8,71.85,71.6,71.7,92400.0,46.1394,46.1715,46.0109,46.0751,92400.0
2011-12-15 10:10:00,71.7,71.9,71.68,71.9,68900.0,46.0751,46.2037,46.0623,46.2037,68900.0
2011-12-15 10:15:00,71.9,71.99,71.81,71.99,44400.0,46.2037,46.2615,46.1458,46.2615,44400.0
2011-12-15 10:20:00,71.99,72.0,71.83,71.85,37200.0,46.2615,46.2679,46.1587,46.1715,37200.0
2011-12-15 10:25:00,71.83,71.86,71.71,71.8,64200.0,46.1587,46.178,46.0816,46.1394,64200.0
2011-12-15 10:30:00,71.8,71.86,71.76,71.77,55900.0,46.1394,46.178,46.1137,46.1201,55900.0
2011-12-15 10:35:00,71.76,71.83,71.7,71.71,57600.0,46.1137,46.1587,46.0751,46.0816,57600.0
2011-12-15 10:40:00,71.71,71.78,71.64,71.69,115600.0,46.0816,46.1265,46.0366,46.0687,115600.0
2011-12-15 10:45:00,71.69,71.69,71.49,71.5,85500.0,46.0687,46.0687,45.9402,45.9466,85500.0
2011-12-15 10:50:00,71.5,71.55,71.43,71.55,98900.0,45.9466,45.9787,45.9016,45.9787,98900.0
2011-12-15 10:55:00,71.55,71.56,71.44,71.49,66800.0,45.9787,45.9852,45.9081,45.9402,66800.0
2011-12-15 11:00:00,71.49,71.64,71.49,71.61,52500.0,45.9402,46.0366,45.9402,46.0173,52500.0
2011-12-15 11:05:00,71.62,71.65,71.54,71.54,45300.0,46.0237,46.043,45.9723,45.9723,45300.0
2011-12-15 11:10:00,71.53,71.67,71.53,71.63,39200.0,45.9659,46.0559,45.9659,46.0302,39200.0
2011-12-15 11:15:00,71.63,71.7,71.61,71.67,39000.0,46.0302,46.0751,46.0173,46.0559,39000.0
2011-12-15 11:20:00,71.67,71.69,71.58,71.59,59800.0,46.0559,46.0687,45.998,46.0044,59800.0
2011-12-15 11:25:00,71.59,71.81,71.58,71.76,58900.0,46.0044,46.1458,45.998,46.1137,58900.0
2011-12-15 11:30:00,71.75,71.85,71.72,71.75,63000.0,46.1073,46.1715,46.088,46.1073,63000.0
2011-12-15 11:35:00,71.74,71.74,71.57,71.57,50000.0,46.1008,46.1008,45.9916,45.9916,50000.0
2011-12-15 11:40:00,71.56,71.63,71.55,71.58,32100.0,45.9852,46.0302,45.9787,45.998,32100.0
2011-12-15 11:45:00,71.57,71.57,71.45,71.45,40600.0,45.9916,45.9916,45.9145,45.9145,40600.0
2011-12-15 11:50:00,71.44,71.52,71.38,71.49,40300.0,45.9081,45.9595,45.8695,45.9402,40300.0
2011-12-15 11:55:00,71.49,71.59,71.49,71.58,51700.0,45.9402,46.0044,45.9402,45.998,51700.0
2011-12-15 12:00:00,71.58,71.62,71.55,71.59,66700.0,45.998,46.0237,45.9787,46.0044,66700.0
2011-12-15 12:05:00,71.6,71.71,71.59,71.71,28800.0,46.0109,46.0816,46.0044,46.0816,28800.0
2011-12-15 12:10:00,71.72,71.8,71.72,71.8,36300.0,46.088,46.1394,46.088,46.1394,36300.0
2011-12-15 12:15:00,71.8,71.88,71.78,71.86,61900.0,46.1394,46.1908,46.1265,46.178,61900.0
2011-12-15 12:20:00,71.87,72.03,71.85,71.98,72600.0,46.1844,46.2872,46.1715,46.2551,72600.0
2011-12-15 12:25:00,71.99,72.01,71.95,71.97,64400.0,46.2615,46.2743,46.2358,46.2486,64400.0
2011-12-15 12:30:00,71.98,72.03,71.89,71.9,32300.0,46.2551,46.2872,46.1972,46.2037,32300.0
2011-12-15 12:35:00,71.9,71.91,71.84,71.9,28300.0,46.2037,46.2101,46.1651,46.2037,28300.0
2011-12-15 12:40:00,71.9,71.9,71.81,71.81,30500.0,46.2037,46.2037,46.1458,46.1458,30500.0
2011-12-15 12:45:00,71.81,71.83,71.69,71.7,38300.0,46.1458,46.1587,46.0687,46.0751,38300.0
2011-12-15 12:50:00,71.7,71.71,71.55,71.55,42300.0,46.0751,46.0816,45.9787,45.9787,42300.0
2011-12-15 12:55:00,71.55,71.6,71.55,71.6,71500.0,45.9787,46.0109,45.9787,46.0109,71500.0
2011-12-15 13:00:00,71.6,71.72,71.6,71.69,15300.0,46.0109,46.088,46.0109,46.0687,15300.0
2011-12-15 13:05:00,71.69,71.73,71.64,71.73,26500.0,46.0687,46.0944,46.0366,46.0944,26500.0
2011-12-15 13:10:00,71.73,71.76,71.68,71.68,60400.0,46.0944,46.1137,46.0623,46.0623,60400.0
2011-12-15 13:15:00,71.68,71.76,71.68,71.76,69100.0,46.0623,46.1137,46.0623,46.1137,69100.0
2011-12-15 13:20:00,71.76,71.8,71.72,71.76,39600.0,46.1137,46.1394,46.088,46.1137,39600.0
2011-12-15 13:25:00,71.74,71.77,71.71,71.72,10600.0,46.1008,46.1201,46.0816,46.088,10600.0
2011-12-15 13:30:00,71.73,71.76,71.61,71.62,80100.0,46.0944,46.1137,46.0173,46.0237,80100.0
2011-12-15 13:35:00,71.63,71.7,71.62,71.69,36500.0,46.0302,46.0751,46.0237,46.0687,36500.0
2011-12-15 13:40:00,71.68,71.92,71.67,71.88,98100.0,46.0623,46.2165,46.0559,46.1908,98100.0
2011-12-15 13:45:00,71.88,71.95,71.84,71.94,37300.0,46.1908,46.2358,46.1651,46.2294,37300.0
2011-12-15 13:50:00,71.95,71.95,71.87,71.88,26400.0,46.2358,46.2358,46.1844,46.1908,26400.0
2011-12-15 13:55:00,71.88,71.9,71.74,71.75,30100.0,46.1908,46.2037,46.1008,46.1073,30100.0
2011-12-15 14:00:00,71.74,71.85,71.74,71.83,67300.0,46.1008,46.1715,46.1008,46.1587,67300.0
2011-12-15 14:05:00,71.83,71.84,71.78,71.83,112800.0,46.1587,46.1651,46.1265,46.1587,112800.0
2011-12-15 14:10:00,71.81,71.88,71.79,71.8,47600.0,46.1458,46.1908,46.133,46.1394,47600.0
2011-12-15 14:15:00,71.8,71.88,71.8,71.83,52300.0,46.1394,46.1908,46.1394,46.1587,52300.0
2011-12-15 14:20:00,71.85,71.85,71.78,71.78,31200.0,46.1715,46.1715,46.1265,46.1265,31200.0
2011-12-15 14:25:00,71.78,71.82,71.7,71.73,50800.0,46.1265,46.1522,46.0751,46.0944,50800.0
2011-12-15 14:30:00,71.72,71.75,71.7,71.72,78600.0,46.088,46.1073,46.0751,46.088,78600.0
2011-12-15 14:35:00,71.72,71.74,71.7,71.74,34700.0,46.088,46.1008,46.0751,46.1008,34700.0
2011-12-15 14:40:00,71.73,71.73,71.7,71.71,25600.0,46.0944,46.0944,46.0751,46.0816,25600.0
2011-12-15 14:45:00,71.71,71.71,71.58,71.6,37400.0,46.0816,46.0816,45.998,46.0109,37400.0
2011-12-15 14:50:00,71.61,71.62,71.54,71.62,47300.0,46.0173,46.0237,45.9723,46.0237,47300.0
2011-12-15 14:55:00,71.63,71.65,71.56,71.57,54100.0,46.0302,46.043,45.9852,45.9916,54100.0
2011-12-15 15:00:00,71.57,71.62,71.54,71.59,59500.0,45.9916,46.0237,45.9723,46.0044,59500.0
2011-12-15 15:05:00,71.6,71.69,71.58,71.69,69000.0,46.0109,46.0687,45.998,46.0687,69000.0
2011-12-15 15:10:00,71.69,71.75,71.61,71.62,93300.0,46.0687,46.1073,46.0173,46.0237,93300.0
2011-12-15 15:15:00,71.62,71.78,71.6,71.77,85600.0,46.0237,46.1265,46.0109,46.1201,85600.0
2011-12-15 15:20:00,71.77,71.77,71.63,71.63,84900.0,46.1201,46.1201,46.0302,46.0302,84900.0
2011-12-15 15:25:00,71.63,71.75,71.63,71.66,80300.0,46.0302,46.1073,46.0302,46.0494,80300.0
2011-12-15 15:30:00,71.67,71.76,71.66,71.73,96500.0,46.0559,46.1137,46.0494,46.0944,96500.0
2011-12-15 15:35:00,71.73,71.76,71.62,71.71,105300.0,46.0944,46.1137,46.0237,46.0816,105300.0
2011-12-15 15:40:00,71.71,71.72,71.59,71.59,110000.0,46.0816,46.088,46.0044,46.0044,110000.0
2011-12-15 15:45:00,71.58,71.6,71.5,71.56,196800.0,45.998,46.0109,45.9466,45.9852,196800.0
2011-12-15 15:50:00,71.56,71.56,71.42,71.44,171900.0,45.9852,45.9852,45.8952,45.9081,171900.0
2011-12-15 15:55:00,71.44,71.56,71.42,71.55,367800.0,45.9081,45.9852,45.8952,45.9787,367800.0
2011-12-16 09:30:00,72.09,72.18,71.9,72.02,1014800.0,46.3258,46.3836,46.2037,46.2808,1014800.0
2011-12-16 09:35:00,72.08,72.38,72.05,72.34,99300.0,46.3193,46.5121,46.3,46.4864,99300.0
2011-12-16 09:40:00,72.33,72.4,72.14,72.14,91100.0,46.48,46.525,46.3579,46.3579,91100.0
2011-12-16 09:45:00,72.14,72.19,72.08,72.09,83700.0,46.3579,46.39,46.3193,46.3258,83700.0
2011-12-16 09:50:00,72.08,72.18,72.0,72.14,61500.0,46.3193,46.3836,46.2679,46.3579,61500.0
2011-12-16 09:55:00,72.15,72.28,72.1,72.23,64600.0,46.3643,46.4479,46.3322,46.4157,64600.0
2011-12-16 10:00:00,72.23,72.34,72.12,72.32,153700.0,46.4157,46.4864,46.345,46.4736,153700.0
2011-12-16 10:05:00,72.34,72.36,72.26,72.3,53000.0,46.4864,46.4993,46.435,46.4607,53000.0
2011-12-16 10:10:00,72.29,72.34,72.23,72.26,39100.0,46.4543,46.4864,46.4157,46.435,39100.0
2011-12-16 10:15:00,72.26,72.29,72.18,72.29,41700.0,46.435,46.4543,46.3836,46.4543,41700.0
2011-12-16 10:20:00,72.29,72.3,72.2,72.2,56500.0,46.4543,46.4607,46.3964,46.3964,56500.0
2011-12-16 10:25:00,72.21,72.3,72.2,72.29,71400.0,46.4029,46.4607,46.3964,46.4543,71400.0
2011-12-16 10:30:00,72.29,72.33,72.23,72.23,39300.0,46.4543,46.48,46.4157,46.4157,39300.0
2011-12-16 10:35:00,72.22,72.29,72.19,72.27,86000.0,46.4093,46.4543,46.39,46.4414,86000.0
2011-12-16 10:40:00,72.27,72.28,72.15,72.27,111400.0,46.4414,46.4479,46.3643,46.4414,111400.0
2011-12-16 10:45:00,72.27,72.31,72.25,72.29,67800.0,46.4414,46.4671,46.4286,46.4543,67800.0
2011-12-16 10:50:00,72.29,72.33,72.28,72.31,76800.0,46.4543,46.48,46.4479,46.4671,76800.0
2011-12-16 10:55:00,72.31,72.33,72.21,72.24,32800.0,46.4671,46.48,46.4029,46.4221,32800.0
2011-12-16 11:00:00,72.24,72.27,72.12,72.14,48700.0,46.4221,46.4414,46.345,46.3579,48700.0
2011-12-16 11:05:00,72.14,72.14,71.98,72.09,69600.0,46.3579,46.3579,46.2551,46.3258,69600.0
2011-12-16 11:10:00,72.09,72.21,72.07,72.18,67900.0,46.3258,46.4029,46.3129,46.3836,67900.0
2011-12-16 11:15:00,72.18,72.2,72.11,72.19,39000.0,46.3836,46.3964,46.3386,46.39,39000.0
2011-12-16 11:20:00,72.19,72.27,72.18,72.23,47200.0,46.39,46.4414,46.3836,46.4157,47200.0
2011-12-16 11:25:00,72.23,72.25,72.2,72.22,38900.0,46.4157,46.4286,46.3964,46.4093,38900.0
2011-12-16 11:30:00,72.24,72.35,72.14,72.14,41400.0,46.4221,46.4928,46.3579,46.3579,41400.0
2011-12-16 11:35:00,72.14,72.14,72.09,72.12,36600.0,46.3579,46.3579,46.3258,46.345,36600.0
2011-12-16 11:40:00,72.13,72.17,72.02,72.02,22300.0,46.3515,46.3772,46.2808,46.2808,22300.0
2011-12-16 11:45:00,72.03,72.09,72.0,72.0,33800.0,46.2872,46.3258,46.2679,46.2679,33800.0
2011-12-16 11:50:00,72.0,72.03,71.98,71.99,26100.0,46.2679,46.2872,46.2551,46.2615,26100.0
2011-12-16 11:55:00,71.98,71.98,71.79,71.81,52800.0,46.2551,46.2551,46.133,46.1458,52800.0
2011-12-16 12:00:00,71.81,71.83,71.72,71.79,35400.0,46.1458,46.1587,46.088,46.133,35400.0
2011-12-16 12:05:00,71.78,71.78,71.72,71.75,33300.0,46.1265,46.1265,46.088,46.1073,33300.0
2011-12-16 12:10:00,71.75,71.82,71.75,71.77,19700.0,46.1073,46.1522,46.1073,46.1201,19700.0
2011-12-16 12:15:00,71.78,71.83,71.76,71.78,25500.0,46.1265,46.1587,46.1137,46.1265,25500.0
2011-12-16 12:20:00,71.78,71.79,71.75,71.77,18700.0,46.1265,46.133,46.1073,46.1201,18700.0
2011-12-16 12:25:00,71.76,71.77,71.71,71.72,26400.0,46.1137,46.1201,46.0816,46.088,26400.0
2011-12-16 12:30:00,71.72,71.72,71.55,71.56,61500.0,46.088,46.088,45.9787,45.9852,61500.0
2011-12-16 12:35:00,71.57,71.58,71.51,71.54,40500.0,45.9916,45.998,45.953,45.9723,40500.0
2011-12-16 12:40:00,71.54,71.56,71.4,71.4,54900.0,45.9723,45.9852,45.8824,45.8824,54900.0
2011-12-16 12:45:00,71.38,71.52,71.36,71.51,75300.0,45.8695,45.9595,45.8566,45.953,75300.0
2011-12-16 12:50:00,71.52,71.58,71.48,71.55,28400.0,45.9595,45.998,45.9338,45.9787,28400.0
2011-12-16 12:55:00,71.56,71.67,71.55,71.58,40500.0,45.9852,46.0559,45.9787,45.998,40500.0
2011-12-16 13:00:00,71.58,71.65,71.53,71.6,56400.0,45.998,46.043,45.9659,46.0109,56400.0
2011-12-16 13:05:00,71.59,71.64,71.55,71.55,25000.0,46.0044,46.0366,45.9787,45.9787,25000.0
2011-12-16 13:10:00,71.57,71.72,71.56,71.72,29200.0,45.9916,46.088,45.9852,46.088,29200.0
2011-12-16 13:15:00,71.72,71.74,71.65,71.69,34900.0,46.088,46.1008,46.043,46.0687,34900.0
2011-12-16 13:20:00,71.69,71.83,71.69,71.8,25200.0,46.0687,46.1587,46.0687,46.1394,25200.0
2011-12-16 13:25:00,71.8,71.8,71.74,71.76,23800.0,46.1394,46.1394,46.1008,46.1137,23800.0
2011-12-16 13:30:00,71.77,71.8,71.73,71.77,18800.0,46.1201,46.1394,46.0944,46.1201,18800.0
2011-12-16 13:35:00,71.76,71.81,71.74,71.77,21600.0,46.1137,46.1458,46.1008,46.1201,21600.0
2011-12-16 13:40:00,71.76,71.76,71.66,71.68,22600.0,46.1137,46.1137,46.0494,46.0623,22600.0
2011-12-16 13:45:00,71.68,71.77,71.63,71.76,31000.0,46.0623,46.1201,46.0302,46.1137,31000.0
2011-12-16 13:50:00,71.76,71.77,71.71,71.75,32500.0,46.1137,46.1201,46.0816,46.1073,32500.0
2011-12-16 13:55:00,71.75,71.79,71.58,71.59,56300.0,46.1073,46.133,45.998,46.0044,56300.0
2011-12-16 14:00:00,71.61,71.66,71.59,71.61,26300.0,46.0173,46.0494,46.0044,46.0173,26300.0
2011-12-16 14:05:00,71.63,71.72,71.63,71.64,45100.0,46.0302,46.088,46.0302,46.0366,45100.0
2011-12-16 14:10:00,71.65,71.74,71.59,71.74,27000.0,46.043,46.1008,46.0044,46.1008,27000.0
2011-12-16 14:15:00,71.74,71.75,71.62,71.62,36400.0,46.1008,46.1073,46.0237,46.0237,36400.0
2011-12-16 14:20:00,71.63,71.64,71.54,71.59,31800.0,46.0302,46.0366,45.9723,46.0044,31800.0
2011-12-16 14:25:00,71.59,71.63,71.55,71.55,20300.0,46.0044,46.0302,45.9787,45.9787,20300.0
2011-12-16 14:30:00,71.55,71.64,71.53,71.61,41200.0,45.9787,46.0366,45.9659,46.0173,41200.0
2011-12-16 14:35:00,71.6,71.63,71.51,71.53,34100.0,46.0109,46.0302,45.953,45.9659,34100.0
2011-12-16 14:40:00,71.52,71.61,71.5,71.61,55700.0,45.9595,46.0173,45.9466,46.0173,55700.0
2011-12-16 14:45:00,71.61,71.75,71.61,71.7,39300.0,46.0173,46.1073,46.0173,46.0751,39300.0
2011-12-16 14:50:00,71.7,71.77,71.61,71.61,30400.0,46.0751,46.1201,46.0173,46.0173,30400.0
2011-12-16 14:55:00,71.62,71.66,71.6,71.64,36600.0,46.0237,46.0494,46.0109,46.0366,36600.0
2011-12-16 15:00:00,71.65,71.68,71.62,71.65,37000.0,46.043,46.0623,46.0237,46.043,37000.0
2011-12-16 15:05:00,71.66,71.7,71.64,71.69,28100.0,46.0494,46.0751,46.0366,46.0687,28100.0
2011-12-16 15:10:00,71.69,71.77,71.69,71.76,33900.0,46.0687,46.1201,46.0687,46.1137,33900.0
2011-12-16 15:15:00,71.76,71.82,71.75,71.76,23000.0,46.1137,46.1522,46.1073,46.1137,23000.0
2011-12-16 15:20:00,71.77,71.82,71.61,71.64,89500.0,46.1201,46.1522,46.0173,46.0366,89500.0
2011-12-16 15:25:00,71.65,71.74,71.61,71.63,40800.0,46.043,46.1008,46.0173,46.0302,40800.0
2011-12-16 15:30:00,71.62,71.75,71.59,71.69,51100.0,46.0237,46.1073,46.0044,46.0687,51100.0
2011-12-16 15:35:00,71.68,71.73,71.68,71.69,41500.0,46.0623,46.0944,46.0623,46.0687,41500.0
2011-12-16 15:40:00,71.69,71.76,71.66,71.7,84600.0,46.0687,46.1137,46.0494,46.0751,84600.0
2011-12-16 15:45:00,71.72,71.76,71.7,71.74,115900.0,46.088,46.1137,46.0751,46.1008,115900.0
2011-12-16 15:50:00,71.73,71.8,71.71,71.8,106900.0,46.0944,46.1394,46.0816,46.1394,106900.0
2011-12-16 15:55:00,71.79,71.85,71.75,71.75,269700.0,46.133,46.1715,46.1073,46.1073,269700.0
2011-12-19 09:30:00,71.99,72.11,71.94,72.03,73600.0,46.2615,46.3386,46.2294,46.2872,73600.0
2011-12-19 09:35:00,72.0,72.1,71.94,72.06,41300.0,46.2679,46.3322,46.2294,46.3065,41300.0
2011-12-19 09:40:00,72.07,72.2,72.03,72.12,76700.0,46.3129,46.3964,46.2872,46.345,76700.0
2011-12-19 09:45:00,72.12,72.24,72.08,72.23,45600.0,46.345,46.4221,46.3193,46.4157,45600.0
2011-12-19 09:50:00,72.25,72.28,72.09,72.19,38000.0,46.4286,46.4479,46.3258,46.39,38000.0
2011-12-19 09:55:00,72.19,72.3,72.16,72.27,34000.0,46.39,46.4607,46.3707,46.4414,34000.0
2011-12-19 10:00:00,72.3,72.31,72.03,72.06,51300.0,46.4607,46.4671,46.2872,46.3065,51300.0
2011-12-19 10:05:00,72.03,72.15,72.01,72.01,25600.0,46.2872,46.3643,46.2743,46.2743,25600.0
2011-12-19 10:10:00,72.0,72.05,71.93,72.03,20400.0,46.2679,46.3,46.2229,46.2872,20400.0
2011-12-19 10:15:00,72.02,72.03,71.87,71.88,44500.0,46.2808,46.2872,46.1844,46.1908,44500.0
2011-12-19 10:20:00,71.89,71.9,71.8,71.86,28300.0,46.1972,46.2037,46.1394,46.178,28300.0
2011-12-19 10:25:00,71.86,71.92,71.83,71.83,15900.0,46.178,46.2165,46.1587,46.1587,15900.0
2011-12-19 10:30:00,71.84,71.91,71.83,71.86,28300.0,46.1651,46.2101,46.1587,46.178,28300.0
2011-12-19 10:35:00,71.87,71.96,71.85,71.95,38500.0,46.1844,46.2422,46.1715,46.2358,38500.0
2011-12-19 10:40:00,71.95,71.96,71.89,71.9,23300.0,46.2358,46.2422,46.1972,46.2037,23300.0
2011-12-19 10:45:00,71.89,71.9,71.76,71.77,69400.0,46.1972,46.2037,46.1137,46.1201,69400.0
2011-12-19 10:50:00,71.77,71.77,71.61,71.61,44100.0,46.1201,46.1201,46.0173,46.0173,44100.0
2011-12-19 10:55:00,71.61,71.61,71.47,71.48,76900.0,46.0173,46.0173,45.9273,45.9338,76900.0
2011-12-19 11:00:00,71.49,71.57,71.38,71.44,43900.0,45.9402,45.9916,45.8695,45.9081,43900.0
2011-12-19 11:05:00,71.43,71.45,71.25,71.29,33300.0,45.9016,45.9145,45.786,45.8117,33300.0
2011-12-19 11:10:00,71.3,71.31,71.25,71.26,50000.0,45.8181,45.8245,45.786,45.7924,50000.0
2011-12-19 11:15:00,71.25,71.27,71.21,71.21,36700.0,45.786,45.7988,45.7603,45.7603,36700.0
2011-12-19 11:20:00,71.21,71.22,71.13,71.16,33000.0,45.7603,45.7667,45.7088,45.7281,33000.0
2011-12-19 11:25:00,71.16,71.31,71.15,71.31,32200.0,45.7281,45.8245,45.7217,45.8245,32200.0
2011-12-19 11:30:00,71.3,71.35,71.19,71.26,48100.0,45.8181,45.8502,45.7474,45.7924,48100.0
2011-12-19 11:35:00,71.26,71.31,71.13,71.14,39900.0,45.7924,45.8245,45.7088,45.7153,39900.0
2011-12-19 11:40:00,71.14,71.16,71.03,71.04,36000.0,45.7153,45.7281,45.6446,45.651,36000.0
2011-12-19 11:45:00,71.06,71.09,70.95,71.0,62100.0,45.6639,45.6831,45.5932,45.6253,62100.0
2011-12-19 11:50:00,71.0,71.04,70.96,71.0,38400.0,45.6253,45.651,45.5996,45.6253,38400.0
2011-12-19 11:55:00,70.99,71.02,70.97,70.97,21800.0,45.6189,45.6382,45.606,45.606,21800.0
2011-12-19 12:00:00,70.97,71.17,70.95,71.13,29900.0,45.606,45.7346,45.5932,45.7088,29900.0
2011-12-19 12:05:00,71.13,71.15,71.09,71.14,23600.0,45.7088,45.7217,45.6831,45.7153,23600.0
2011-12-19 12:10:00,71.15,71.17,71.11,71.16,38100.0,45.7217,45.7346,45.696,45.7281,38100.0
2011-12-19 12:15:00,71.17,71.17,71.1,71.14,19100.0,45.7346,45.7346,45.6896,45.7153,19100.0
2011-12-19 12:20:00,71.15,71.22,71.15,71.17,23500.0,45.7217,45.7667,45.7217,45.7346,23500.0
2011-12-19 12:25:00,71.18,71.19,71.15,71.17,26500.0,45.741,45.7474,45.7217,45.7346,26500.0
2011-12-19 12:30:00,71.17,71.19,71.09,71.17,25100.0,45.7346,45.7474,45.6831,45.7346,25100.0
2011-12-19 12:35:00,71.17,71.23,71.12,71.19,21100.0,45.7346,45.7731,45.7024,45.7474,21100.0
2011-12-19 12:40:00,71.21,71.26,71.14,71.19,19400.0,45.7603,45.7924,45.7153,45.7474,19400.0
2011-12-19 12:45:00,71.19,71.31,71.19,71.29,21800.0,45.7474,45.8245,45.7474,45.8117,21800.0
2011-12-19 12:50:00,71.29,71.42,71.28,71.41,45400.0,45.8117,45.8952,45.8052,45.8888,45400.0
2011-12-19 12:55:00,71.41,71.5,71.39,71.48,29600.0,45.8888,45.9466,45.8759,45.9338,29600.0
2011-12-19 13:00:00,71.48,71.49,71.31,71.31,26100.0,45.9338,45.9402,45.8245,45.8245,26100.0
2011-12-19 13:05:00,71.31,71.36,71.28,71.34,12300.0,45.8245,45.8566,45.8052,45.8438,12300.0
2011-12-19 13:10:00,71.35,71.35,71.24,71.24,16000.0,45.8502,45.8502,45.7795,45.7795,16000.0
2011-12-19 13:15:00,71.23,71.24,71.14,71.19,28800.0,45.7731,45.7795,45.7153,45.7474,28800.0
2011-12-19 13:20:00,71.2,71.35,71.2,71.35,14400.0,45.7538,45.8502,45.7538,45.8502,14400.0
2011-12-19 13:25:00,71.35,71.35,71.25,71.28,14300.0,45.8502,45.8502,45.786,45.8052,14300.0
2011-12-19 13:30:00,71.28,71.3,71.16,71.22,42600.0,45.8052,45.8181,45.7281,45.7667,42600.0
2011-12-19 13:35:00,71.21,71.22,71.07,71.11,23700.0,45.7603,45.7667,45.6703,45.696,23700.0
2011-12-19 13:40:00,71.11,71.13,71.07,71.12,16400.0,45.696,45.7088,45.6703,45.7024,16400.0
2011-12-19 13:45:00,71.11,71.19,71.11,71.19,20400.0,45.696,45.7474,45.696,45.7474,20400.0
2011-12-19 13:50:00,71.19,71.42,71.19,71.41,45500.0,45.7474,45.8952,45.7474,45.8888,45500.0
2011-12-19 13:55:00,71.41,71.43,71.33,71.35,14900.0,45.8888,45.9016,45.8374,45.8502,14900.0
2011-12-19 14:00:00,71.35,71.39,71.25,71.3,24400.0,45.8502,45.8759,45.786,45.8181,24400.0
2011-12-19 14:05:00,71.29,71.32,71.25,71.28,17900.0,45.8117,45.8309,45.786,45.8052,17900.0
2011-12-19 14:10:00,71.28,71.29,71.23,71.24,13100.0,45.8052,45.8117,45.7731,45.7795,13100.0
2011-12-19 14:15:00,71.24,71.24,71.08,71.08,29100.0,45.7795,45.7795,45.6767,45.6767,29100.0
2011-12-19 14:20:00,71.08,71.14,71.02,71.04,21900.0,45.6767,45.7153,45.6382,45.651,21900.0
2011-12-19 14:25:00,71.05,71.16,71.05,71.12,38700.0,45.6574,45.7281,45.6574,45.7024,38700.0
2011-12-19 14:30:00,71.12,71.12,71.06,71.07,25900.0,45.7024,45.7024,45.6639,45.6703,25900.0
2011-12-19 14:35:00,71.07,71.12,71.01,71.12,24500.0,45.6703,45.7024,45.6317,45.7024,24500.0
2011-12-19 14:40:00,71.12,71.17,71.11,71.17,25100.0,45.7024,45.7346,45.696,45.7346,25100.0
2011-12-19 14:45:00,71.18,71.19,71.14,71.14,39100.0,45.741,45.7474,45.7153,45.7153,39100.0
2011-12-19 14:50:00,71.14,71.22,71.13,71.21,26900.0,45.7153,45.7667,45.7088,45.7603,26900.0
2011-12-19 14:55:00,71.21,71.23,71.18,71.22,40600.0,45.7603,45.7731,45.741,45.7667,40600.0
2011-12-19 15:00:00,71.22,71.22,70.93,70.95,55100.0,45.7667,45.7667,45.5803,45.5932,55100.0
2011-12-19 15:05:00,70.95,70.99,70.8,70.85,88300.0,45.5932,45.6189,45.4968,45.5289,88300.0
2011-12-19 15:10:00,70.85,70.87,70.79,70.8,79700.0,45.5289,45.5418,45.4904,45.4968,79700.0
2011-12-19 15:15:00,70.79,70.86,70.77,70.86,48400.0,45.4904,45.5353,45.4775,45.5353,48400.0
2011-12-19 15:20:00,70.86,70.88,70.79,70.79,51100.0,45.5353,45.5482,45.4904,45.4904,51100.0
2011-12-19 15:25:00,70.79,70.85,70.75,70.77,66000.0,45.4904,45.5289,45.4647,45.4775,66000.0
2011-12-19 15:30:00,70.77,70.81,70.69,70.76,76400.0,45.4775,45.5032,45.4261,45.4711,76400.0
2011-12-19 15:35:00,70.76,70.81,70.7,70.78,49700.0,45.4711,45.5032,45.4325,45.4839,49700.0
2011-12-19 15:40:00,70.77,70.79,70.65,70.7,76600.0,45.4775,45.4904,45.4004,45.4325,76600.0
2011-12-19 15:45:00,70.7,70.74,70.64,70.65,183600.0,45.4325,45.4582,45.394,45.4004,183600.0
2011-12-19 15:50:00,70.65,70.68,70.55,70.62,140000.0,45.4004,45.4197,45.3361,45.3811,140000.0
2011-12-19 15:55:00,70.62,70.8,70.62,70.79,235900.0,45.3811,45.4968,45.3811,45.4904,235900.0
2011-12-20 09:30:00,71.81,71.95,71.67,71.68,75800.0,46.1458,46.2358,46.0559,46.0623,75800.0
2011-12-20 09:35:00,71.7,72.2,71.62,72.19,88200.0,46.0751,46.3964,46.0237,46.39,88200.0
2011-12-20 09:40:00,72.15,72.55,72.09,72.47,101200.0,46.3643,46.6214,46.3258,46.5699,101200.0
2011-12-20 09:45:00,72.48,72.48,72.33,72.39,61900.0,46.5764,46.5764,46.48,46.5185,61900.0
2011-12-20 09:50:00,72.39,72.41,72.23,72.28,76000.0,46.5185,46.5314,46.4157,46.4479,76000.0
2011-12-20 09:55:00,72.27,72.56,72.24,72.52,64800.0,46.4414,46.6278,46.4221,46.6021,64800.0
2011-12-20 10:00:00,72.53,72.66,72.53,72.6,55000.0,46.6085,46.692,46.6085,46.6535,55000.0
2011-12-20 10:05:00,72.58,72.62,72.38,72.5,54900.0,46.6406,46.6663,46.5121,46.5892,54900.0
2011-12-20 10:10:00,72.5,72.52,72.45,72.51,33600.0,46.5892,46.6021,46.5571,46.5957,33600.0
2011-12-20 10:15:00,72.52,72.56,72.29,72.29,41600.0,46.6021,46.6278,46.4543,46.4543,41600.0
2011-12-20 10:20:00,72.3,72.4,72.26,72.27,65300.0,46.4607,46.525,46.435,46.4414,65300.0
2011-12-20 10:25:00,72.27,72.5,72.23,72.45,89200.0,46.4414,46.5892,46.4157,46.5571,89200.0
2011-12-20 10:30:00,72.47,72.5,72.4,72.47,35100.0,46.5699,46.5892,46.525,46.5699,35100.0
2011-12-20 10:35:00,72.47,72.5,72.41,72.48,34100.0,46.5699,46.5892,46.5314,46.5764,34100.0
2011-12-20 10:40:00,72.48,72.52,72.4,72.42,25300.0,46.5764,46.6021,46.525,46.5378,25300.0
2011-12-20 10:45:00,72.42,72.45,72.38,72.4,35000.0,46.5378,46.5571,46.5121,46.525,35000.0
2011-12-20 10:50:00,72.41,72.58,72.41,72.57,32800.0,46.5314,46.6406,46.5314,46.6342,32800.0
2011-12-20 10:55:00,72.57,72.66,72.53,72.55,33000.0,46.6342,46.692,46.6085,46.6214,33000.0
2011-12-20 11:00:00,72.56,72.7,72.55,72.66,43500.0,46.6278,46.7177,46.6214,46.692,43500.0
2011-12-20 11:05:00,72.66,72.75,72.64,72.67,22400.0,46.692,46.7499,46.6792,46.6985,22400.0
2011-12-20 11:10:00,72.67,72.75,72.67,72.72,24100.0,46.6985,46.7499,46.6985,46.7306,24100.0
2011-12-20 11:15:00,72.72,72.76,72.72,72.73,19800.0,46.7306,46.7563,46.7306,46.737,19800.0
2011-12-20 11:20:00,72.73,72.77,72.71,72.77,18100.0,46.737,46.7627,46.7242,46.7627,18100.0
2011-12-20 11:25:00,72.76,72.78,72.68,72.7,25100.0,46.7563,46.7692,46.7049,46.7177,25100.0
2011-12-20 11:30:00,72.72,72.75,72.61,72.63,28800.0,46.7306,46.7499,46.6599,46.6728,28800.0
2011-12-20 11:35:00,72.64,72.68,72.55,72.58,27300.0,46.6792,46.7049,46.6214,46.6406,27300.0
2011-12-20 11:40:00,72.58,72.59,72.45,72.48,20000.0,46.6406,46.6471,46.5571,46.5764,20000.0
2011-12-20 11:45:00,72.47,72.48,72.4,72.46,66500.0,46.5699,46.5764,46.525,46.5635,66500.0
2011-12-20 11:50:00,72.47,72.58,72.44,72.51,26800.0,46.5699,46.6406,46.5507,46.5957,26800.0
2011-12-20 11:55:00,72.51,72.52,72.48,72.49,7500.0,46.5957,46.6021,46.5764,46.5828,7500.0
2011-12-20 12:00:00,72.5,72.5,72.39,72.42,13900.0,46.5892,46.5892,46.5185,46.5378,13900.0
2011-12-20 12:05:00,72.42,72.46,72.4,72.46,19300.0,46.5378,46.5635,46.525,46.5635,19300.0
2011-12-20 12:10:00,72.46,72.56,72.45,72.53,17400.0,46.5635,46.6278,46.5571,46.6085,17400.0
2011-12-20 12:15:00,72.55,72.59,72.45,72.45,17700.0,46.6214,46.6471,46.5571,46.5571,17700.0
2011-12-20 12:20:00,72.46,72.51,72.45,72.47,16400.0,46.5635,46.5957,46.5571,46.5699,16400.0
2011-12-20 12:25:00,72.45,72.45,72.39,72.41,41600.0,46.5571,46.5571,46.5185,46.5314,41600.0
2011-12-20 12:30:00,72.41,72.41,72.31,72.33,17000.0,46.5314,46.5314,46.4671,46.48,17000.0
2011-12-20 12:35:00,72.33,72.33,72.29,72.31,13800.0,46.48,46.48,46.4543,46.4671,13800.0
2011-12-20 12:40:00,72.31,72.36,72.3,72.33,27300.0,46.4671,46.4993,46.4607,46.48,27300.0
2011-12-20 12:45:00,72.33,72.37,72.32,72.35,8900.0,46.48,46.5057,46.4736,46.4928,8900.0
2011-12-20 12:50:00,72.35,72.39,72.32,72.39,39700.0,46.4928,46.5185,46.4736,46.5185,39700.0
2011-12-20 12:55:00,72.38,72.4,72.3,72.33,19000.0,46.5121,46.525,46.4607,46.48,19000.0
2011-12-20 13:00:00,72.33,72.49,72.33,72.44,33500.0,46.48,46.5828,46.48,46.5507,33500.0
2011-12-20 13:05:00,72.45,72.54,72.39,72.53,38400.0,46.5571,46.6149,46.5185,46.6085,38400.0
2011-12-20 13:10:00,72.53,72.54,72.43,72.46,18100.0,46.6085,46.6149,46.5442,46.5635,18100.0
2011-12-20 13:15:00,72.47,72.47,72.36,72.36,16800.0,46.5699,46.5699,46.4993,46.4993,16800.0
2011-12-20 13:20:00,72.37,72.46,72.37,72.46,16000.0,46.5057,46.5635,46.5057,46.5635,16000.0
2011-12-20 13:25:00,72.47,72.5,72.46,72.48,8900.0,46.5699,46.5892,46.5635,46.5764,8900.0
2011-12-20 13:30:00,72.49,72.51,72.4,72.43,19600.0,46.5828,46.5957,46.525,46.5442,19600.0
2011-12-20 13:35:00,72.42,72.45,72.38,72.4,17500.0,46.5378,46.5571,46.5121,46.525,17500.0
2011-12-20 13:40:00,72.39,72.41,72.38,72.39,11800.0,46.5185,46.5314,46.5121,46.5185,11800.0
2011-12-20 13:45:00,72.4,72.43,72.36,72.42,29600.0,46.525,46.5442,46.4993,46.5378,29600.0
2011-12-20 13:50:00,72.42,72.46,72.4,72.41,25800.0,46.5378,46.5635,46.525,46.5314,25800.0
2011-12-20 13:55:00,72.4,72.44,72.4,72.44,26800.0,46.525,46.5507,46.525,46.5507,26800.0
2011-12-20 14:00:00,72.44,72.45,72.32,72.32,33500.0,46.5507,46.5571,46.4736,46.4736,33500.0
2011-12-20 14:05:00,72.33,72.37,72.29,72.37,27900.0,46.48,46.5057,46.4543,46.5057,27900.0
2011-12-20 14:10:00,72.37,72.45,72.37,72.43,21900.0,46.5057,46.5571,46.5057,46.5442,21900.0
2011-12-20 14:15:00,72.43,72.5,72.42,72.47,20300.0,46.5442,46.5892,46.5378,46.5699,20300.0
2011-12-20 14:20:00,72.47,72.55,72.46,72.54,16500.0,46.5699,46.6214,46.5635,46.6149,16500.0
2011-12-20 14:25:00,72.54,72.62,72.54,72.59,22500.0,46.6149,46.6663,46.6149,46.6471,22500.0
2011-12-20 14:30:00,72.59,72.64,72.59,72.62,21100.0,46.6471,46.6792,46.6471,46.6663,21100.0
2011-12-20 14:35:00,72.63,72.67,72.61,72.64,30300.0,46.6728,46.6985,46.6599,46.6792,30300.0
2011-12-20 14:40:00,72.64,72.77,72.63,72.76,32300.0,46.6792,46.7627,46.6728,46.7563,32300.0
2011-12-20 14:45:00,72.75,72.75,72.61,72.63,27800.0,46.7499,46.7499,46.6599,46.6728,27800.0
2011-12-20 14:50:00,72.64,72.71,72.61,72.63,21800.0,46.6792,46.7242,46.6599,46.6728,21800.0
2011-12-20 14:55:00,72.63,72.63,72.57,72.61,18800.0,46.6728,46.6728,46.6342,46.6599,18800.0
2011-12-20 15:00:00,72.6,72.64,72.59,72.62,18000.0,46.6535,46.6792,46.6471,46.6663,18000.0
2011-12-20 15:05:00,72.61,72.68,72.57,72.66,33600.0,46.6599,46.7049,46.6342,46.692,33600.0
2011-12-20 15:10:00,72.67,72.68,72.6,72.65,38900.0,46.6985,46.7049,46.6535,46.6856,38900.0
2011-12-20 15:15:00,72.64,72.7,72.64,72.64,40000.0,46.6792,46.7177,46.6792,46.6792,40000.0
2011-12-20 15:20:00,72.64,72.69,72.57,72.67,37600.0,46.6792,46.7113,46.6342,46.6985,37600.0
2011-12-20 15:25:00,72.67,72.7,72.63,72.65,49300.0,46.6985,46.7177,46.6728,46.6856,49300.0
2011-12-20 15:30:00,72.64,72.65,72.54,72.57,97300.0,46.6792,46.6856,46.6149,46.6342,97300.0
2011-12-20 15:35:00,72.57,72.65,72.51,72.64,105300.0,46.6342,46.6856,46.5957,46.6792,105300.0
2011-12-20 15:40:00,72.63,72.7,72.57,72.57,107800.0,46.6728,46.7177,46.6342,46.6342,107800.0
2011-12-20 15:45:00,72.58,72.63,72.56,72.58,192100.0,46.6406,46.6728,46.6278,46.6406,192100.0
2011-12-20 15:50:00,72.58,72.61,72.54,72.58,127900.0,46.6406,46.6599,46.6149,46.6406,127900.0
2011-12-20 15:55:00,72.58,72.64,72.52,72.55,263400.0,46.6406,46.6792,46.6021,46.6214,263400.0
2011-12-21 09:30:00,72.75,72.92,72.34,72.34,101000.0,46.7499,46.8591,46.4864,46.4864,101000.0
2011-12-21 09:35:00,72.31,72.55,72.16,72.42,60200.0,46.4671,46.6214,46.3707,46.5378,60200.0
2011-12-21 09:40:00,72.42,72.49,72.1,72.17,51200.0,46.5378,46.5828,46.3322,46.3772,51200.0
2011-12-21 09:45:00,72.17,72.4,72.17,72.32,73600.0,46.3772,46.525,46.3772,46.4736,73600.0
2011-12-21 09:50:00,72.31,72.35,72.27,72.31,27200.0,46.4671,46.4928,46.4414,46.4671,27200.0
2011-12-21 09:55:00,72.28,72.28,72.08,72.09,41000.0,46.4479,46.4479,46.3193,46.3258,41000.0
2011-12-21 10:00:00,72.08,72.18,71.91,72.1,81000.0,46.3193,46.3836,46.2101,46.3322,81000.0
2011-12-21 10:05:00,72.1,72.29,72.1,72.25,15600.0,46.3322,46.4543,46.3322,46.4286,15600.0
2011-12-21 10:10:00,72.25,72.48,72.25,72.46,19000.0,46.4286,46.5764,46.4286,46.5635,19000.0
2011-12-21 10:15:00,72.46,72.5,72.41,72.48,25300.0,46.5635,46.5892,46.5314,46.5764,25300.0
2011-12-21 10:20:00,72.45,72.65,72.42,72.58,36700.0,46.5571,46.6856,46.5378,46.6406,36700.0
2011-12-21 10:25:00,72.57,72.66,72.51,72.58,39200.0,46.6342,46.692,46.5957,46.6406,39200.0
2011-12-21 10:30:00,72.58,72.72,72.55,72.67,30000.0,46.6406,46.7306,46.6214,46.6985,30000.0
2011-12-21 10:35:00,72.66,72.66,72.48,72.53,29800.0,46.692,46.692,46.5764,46.6085,29800.0
2011-12-21 10:40:00,72.52,72.57,72.32,72.32,22900.0,46.6021,46.6342,46.4736,46.4736,22900.0
2011-12-21 10:45:00,72.33,72.35,72.21,72.23,66100.0,46.48,46.4928,46.4029,46.4157,66100.0
2011-12-21 10:50:00,72.24,72.24,72.14,72.21,19700.0,46.4221,46.4221,46.3579,46.4029,19700.0
2011-12-21 10:55:00,72.21,72.21,72.11,72.14,19700.0,46.4029,46.4029,46.3386,46.3579,19700.0
2011-12-21 11:00:00,72.17,72.22,72.1,72.15,30500.0,46.3772,46.4093,46.3322,46.3643,30500.0
2011-12-21 11:05:00,72.14,72.16,72.06,72.13,37100.0,46.3579,46.3707,46.3065,46.3515,37100.0
2011-12-21 11:10:00,72.14,72.27,72.13,72.23,29300.0,46.3579,46.4414,46.3515,46.4157,29300.0
2011-12-21 11:15:00,72.21,72.26,72.14,72.24,37800.0,46.4029,46.435,46.3579,46.4221,37800.0
2011-12-21 11:20:00,72.24,72.29,72.23,72.26,32100.0,46.4221,46.4543,46.4157,46.435,32100.0
2011-12-21 11:25:00,72.26,72.28,72.2,72.27,42300.0,46.435,46.4479,46.3964,46.4414,42300.0
2011-12-21 11:30:00,72.28,72.34,72.22,72.33,41300.0,46.4479,46.4864,46.4093,46.48,41300.0
2011-12-21 11:35:00,72.35,72.38,72.3,72.3,50600.0,46.4928,46.5121,46.4607,46.4607,50600.0
2011-12-21 11:40:00,72.31,72.39,72.25,72.39,26700.0,46.4671,46.5185,46.4286,46.5185,26700.0
2011-12-21 11:45:00,72.39,72.5,72.39,72.42,29800.0,46.5185,46.5892,46.5185,46.5378,29800.0
2011-12-21 11:50:00,72.42,72.42,72.2,72.24,51400.0,46.5378,46.5378,46.3964,46.4221,51400.0
2011-12-21 11:55:00,72.24,72.3,72.19,72.29,24800.0,46.4221,46.4607,46.39,46.4543,24800.0
2011-12-21 12:00:00,72.3,72.38,72.29,72.38,14900.0,46.4607,46.5121,46.4543,46.5121,14900.0
2011-12-21 12:05:00,72.39,72.41,72.12,72.16,28200.0,46.5185,46.5314,46.345,46.3707,28200.0
2011-12-21 12:10:00,72.16,72.16,72.1,72.11,12200.0,46.3707,46.3707,46.3322,46.3386,12200.0
2011-12-21 12:15:00,72.1,72.16,72.05,72.14,16500.0,46.3322,46.3707,46.3,46.3579,16500.0
2011-12-21 12:20:00,72.14,72.15,72.03,72.03,17100.0,46.3579,46.3643,46.2872,46.2872,17100.0
2011-12-21 12:25:00,72.01,72.02,71.91,71.97,27700.0,46.2743,46.2808,46.2101,46.2486,27700.0
2011-12-21 12:30:00,71.97,71.98,71.92,71.93,37000.0,46.2486,46.2551,46.2165,46.2229,37000.0
2011-12-21 12:35:00,71.95,72.03,71.94,72.03,38600.0,46.2358,46.2872,46.2294,46.2872,38600.0
2011-12-21 12:40:00,72.02,72.08,72.02,72.02,14900.0,46.2808,46.3193,46.2808,46.2808,14900.0
2011-12-21 12:45:00,72.02,72.12,72.01,72.12,17900.0,46.2808,46.345,46.2743,46.345,17900.0
2011-12-21 12:50:00,72.13,72.14,72.08,72.09,10500.0,46.3515,46.3579,46.3193,46.3258,10500.0
2011-12-21 12:55:00,72.09,72.13,72.08,72.1,42400.0,46.3258,46.3515,46.3193,46.3322,42400.0
2011-12-21 13:00:00,72.1,72.26,72.1,72.15,53000.0,46.3322,46.435,46.3322,46.3643,53000.0
2011-12-21 13:05:00,72.16,72.2,72.14,72.15,26800.0,46.3707,46.3964,46.3579,46.3643,26800.0
2011-12-21 13:10:00,72.15,72.15,72.09,72.09,19300.0,46.3643,46.3643,46.3258,46.3258,19300.0
2011-12-21 13:15:00,72.09,72.11,71.98,72.01,22800.0,46.3258,46.3386,46.2551,46.2743,22800.0
2011-12-21 13:20:00,72.02,72.03,71.97,72.01,15400.0,46.2808,46.2872,46.2486,46.2743,15400.0
2011-12-21 13:25:00,71.98,72.04,71.98,72.01,24400.0,46.2551,46.2936,46.2551,46.2743,24400.0
2011-12-21 13:30:00,72.0,72.07,72.0,72.05,17100.0,46.2679,46.3129,46.2679,46.3,17100.0
2011-12-21 13:35:00,72.05,72.12,72.05,72.09,22400.0,46.3,46.345,46.3,46.3258,22400.0
2011-12-21 13:40:00,72.09,72.1,71.94,71.98,24800.0,46.3258,46.3322,46.2294,46.2551,24800.0
2011-12-21 13:45:00,71.99,72.04,71.96,72.03,17900.0,46.2615,46.2936,46.2422,46.2872,17900.0
2011-12-21 13:50:00,72.03,72.22,72.03,72.15,48000.0,46.2872,46.4093,46.2872,46.3643,48000.0
2011-12-21 13:55:00,72.15,72.19,72.15,72.17,26100.0,46.3643,46.39,46.3643,46.3772,26100.0
2011-12-21 14:00:00,72.17,72.31,72.12,72.28,30700.0,46.3772,46.4671,46.345,46.4479,30700.0
2011-12-21 14:05:00,72.29,72.3,72.26,72.29,30200.0,46.4543,46.4607,46.435,46.4543,30200.0
2011-12-21 14:10:00,72.3,72.3,72.2,72.21,25900.0,46.4607,46.4607,46.3964,46.4029,25900.0
2011-12-21 14:15:00,72.22,72.22,72.1,72.12,22500.0,46.4093,46.4093,46.3322,46.345,22500.0
2011-12-21 14:20:00,72.1,72.14,72.09,72.13,25300.0,46.3322,46.3579,46.3258,46.3515,25300.0
2011-12-21 14:25:00,72.12,72.2,72.12,72.15,22700.0,46.345,46.3964,46.345,46.3643,22700.0
2011-12-21 14:30:00,72.17,72.21,72.11,72.16,29200.0,46.3772,46.4029,46.3386,46.3707,29200.0
2011-12-21 14:35:00,72.16,72.28,72.16,72.23,38400.0,46.3707,46.4479,46.3707,46.4157,38400.0
2011-12-21 14:40:00,72.23,72.33,72.23,72.27,41400.0,46.4157,46.48,46.4157,46.4414,41400.0
2011-12-21 14:45:00,72.28,72.38,72.27,72.3,39200.0,46.4479,46.5121,46.4414,46.4607,39200.0
2011-12-21 14:50:00,72.3,72.33,72.26,72.27,31800.0,46.4607,46.48,46.435,46.4414,31800.0
2011-12-21 14:55:00,72.27,72.33,72.25,72.25,29600.0,46.4414,46.48,46.4286,46.4286,29600.0
2011-12-21 15:00:00,72.25,72.28,72.21,72.26,33100.0,46.4286,46.4479,46.4029,46.435,33100.0
2011-12-21 15:05:00,72.27,72.32,72.24,72.31,48200.0,46.4414,46.4736,46.4221,46.4671,48200.0
2011-12-21 15:10:00,72.32,72.4,72.3,72.38,43200.0,46.4736,46.525,46.4607,46.5121,43200.0
2011-12-21 15:15:00,72.38,72.45,72.34,72.42,39100.0,46.5121,46.5571,46.4864,46.5378,39100.0
2011-12-21 15:20:00,72.41,72.46,72.38,72.4,26600.0,46.5314,46.5635,46.5121,46.525,26600.0
2011-12-21 15:25:00,72.38,72.41,72.33,72.37,42500.0,46.5121,46.5314,46.48,46.5057,42500.0
2011-12-21 15:30:00,72.38,72.45,72.34,72.4,113800.0,46.5121,46.5571,46.4864,46.525,113800.0
2011-12-21 15:35:00,72.4,72.52,72.4,72.48,54700.0,46.525,46.6021,46.525,46.5764,54700.0
2011-12-21 15:40:00,72.48,72.5,72.4,72.45,56200.0,46.5764,46.5892,46.525,46.5571,56200.0
2011-12-21 15:45:00,72.46,72.49,72.33,72.37,79300.0,46.5635,46.5828,46.48,46.5057,79300.0
2011-12-21 15:50:00,72.36,72.38,72.24,72.33,98500.0,46.4993,46.5121,46.4221,46.48,98500.0
2011-12-21 15:55:00,72.31,72.48,72.31,72.46,124000.0,46.4671,46.5764,46.4671,46.5635,124000.0
2011-12-22 09:30:00,72.73,73.0,72.64,72.95,87400.0,46.737,46.9105,46.6792,46.8784,87400.0
2011-12-22 09:35:00,72.96,73.17,72.93,73.1,43000.0,46.8848,47.0198,46.8655,46.9748,43000.0
2011-12-22 09:40:00,73.12,73.3,73.07,73.23,47700.0,46.9876,47.1033,46.9555,47.0583,47700.0
2011-12-22 09:45:00,73.24,73.3,73.12,73.16,40200.0,47.0648,47.1033,46.9876,47.0133,40200.0
2011-12-22 09:50:00,73.17,73.17,73.04,73.1,56100.0,47.0198,47.0198,46.9362,46.9748,56100.0
2011-12-22 09:55:00,73.09,73.14,73.05,73.09,45300.0,46.9684,47.0005,46.9427,46.9684,45300.0
2011-12-22 10:00:00,73.08,73.19,72.93,72.93,63400.0,46.9619,47.0326,46.8655,46.8655,63400.0
2011-12-22 10:05:00,72.93,72.94,72.74,72.74,50900.0,46.8655,46.872,46.7435,46.7435,50900.0
2011-12-22 10:10:00,72.74,72.88,72.73,72.84,62800.0,46.7435,46.8334,46.737,46.8077,62800.0
2011-12-22 10:15:00,72.84,72.97,72.83,72.97,28300.0,46.8077,46.8913,46.8013,46.8913,28300.0
2011-12-22 10:20:00,72.97,73.09,72.95,73.09,59200.0,46.8913,46.9684,46.8784,46.9684,59200.0
2011-12-22 10:25:00,73.08,73.16,73.04,73.06,41000.0,46.9619,47.0133,46.9362,46.9491,41000.0
2011-12-22 10:30:00,73.05,73.08,72.98,73.01,26800.0,46.9427,46.9619,46.8977,46.917,26800.0
2011-12-22 10:35:00,73.0,73.01,72.91,73.01,32700.0,46.9105,46.917,46.8527,46.917,32700.0
2011-12-22 10:40:00,73.01,73.03,72.99,73.02,24200.0,46.917,46.9298,46.9041,46.9234,24200.0
2011-12-22 10:45:00,73.03,73.05,72.9,72.93,27600.0,46.9298,46.9427,46.8463,46.8655,27600.0
2011-12-22 10:50:00,72.93,73.0,72.91,72.99,22300.0,46.8655,46.9105,46.8527,46.9041,22300.0
2011-12-22 10:55:00,72.98,73.07,72.97,73.02,69000.0,46.8977,46.9555,46.8913,46.9234,69000.0
2011-12-22 11:00:00,73.01,73.08,72.99,73.01,51800.0,46.917,46.9619,46.9041,46.917,51800.0
2011-12-22 11:05:00,73.0,73.04,72.98,73.0,24000.0,46.9105,46.9362,46.8977,46.9105,24000.0
2011-12-22 11:10:00,72.99,73.03,72.97,72.98,39000.0,46.9041,46.9298,46.8913,46.8977,39000.0
2011-12-22 11:15:00,72.97,73.02,72.94,72.96,25100.0,46.8913,46.9234,46.872,46.8848,25100.0
2011-12-22 11:20:00,72.95,72.97,72.89,72.91,44400.0,46.8784,46.8913,46.8398,46.8527,44400.0
2011-12-22 11:25:00,72.91,72.97,72.83,72.92,28500.0,46.8527,46.8913,46.8013,46.8591,28500.0
2011-12-22 11:30:00,72.91,72.92,72.83,72.87,19100.0,46.8527,46.8591,46.8013,46.827,19100.0
2011-12-22 11:35:00,72.88,73.0,72.88,72.99,25800.0,46.8334,46.9105,46.8334,46.9041,25800.0
2011-12-22 11:40:00,72.99,73.12,72.99,73.12,68700.0,46.9041,46.9876,46.9041,46.9876,68700.0
2011-12-22 11:45:00,73.12,73.17,73.08,73.12,37300.0,46.9876,47.0198,46.9619,46.9876,37300.0
2011-12-22 11:50:00,73.12,73.16,73.08,73.14,21900.0,46.9876,47.0133,46.9619,47.0005,21900.0
2011-12-22 11:55:00,73.14,73.14,72.99,73.06,30500.0,47.0005,47.0005,46.9041,46.9491,30500.0
2011-12-22 12:00:00,73.06,73.09,73.01,73.02,18700.0,46.9491,46.9684,46.917,46.9234,18700.0
2011-12-22 12:05:00,73.02,73.08,72.99,73.05,14800.0,46.9234,46.9619,46.9041,46.9427,14800.0
2011-12-22 12:10:00,73.05,73.06,72.98,73.02,18100.0,46.9427,46.9491,46.8977,46.9234,18100.0
2011-12-22 12:15:00,73.02,73.11,73.02,73.1,17500.0,46.9234,46.9812,46.9234,46.9748,17500.0
2011-12-22 12:20:00,73.1,73.16,73.07,73.13,14600.0,46.9748,47.0133,46.9555,46.9941,14600.0
2011-12-22 12:25:00,73.14,73.23,73.14,73.17,34600.0,47.0005,47.0583,47.0005,47.0198,34600.0
2011-12-22 12:30:00,73.17,73.17,73.05,73.06,32200.0,47.0198,47.0198,46.9427,46.9491,32200.0
2011-12-22 12:35:00,73.07,73.07,73.01,73.02,51900.0,46.9555,46.9555,46.917,46.9234,51900.0
2011-12-22 12:40:00,73.03,73.1,73.01,73.07,28300.0,46.9298,46.9748,46.917,46.9555,28300.0
2011-12-22 12:45:00,73.08,73.09,73.03,73.08,28600.0,46.9619,46.9684,46.9298,46.9619,28600.0
2011-12-22 12:50:00,73.09,73.18,73.09,73.12,12800.0,46.9684,47.0262,46.9684,46.9876,12800.0
2011-12-22 12:55:00,73.12,73.16,73.1,73.16,14700.0,46.9876,47.0133,46.9748,47.0133,14700.0
2011-12-22 13:00:00,73.15,73.17,73.14,73.16,25800.0,47.0069,47.0198,47.0005,47.0133,25800.0
2011-12-22 13:05:00,73.15,73.2,73.06,73.18,32700.0,47.0069,47.0391,46.9491,47.0262,32700.0
2011-12-22 13:10:00,73.18,73.24,73.18,73.24,22700.0,47.0262,47.0648,47.0262,47.0648,22700.0
2011-12-22 13:15:00,73.24,73.24,73.17,73.18,28800.0,47.0648,47.0648,47.0198,47.0262,28800.0
2011-12-22 13:20:00,73.18,73.43,73.17,73.24,28500.0,47.0262,47.1869,47.0198,47.0648,28500.0
2011-12-22 13:25:00,73.24,73.31,73.24,73.26,23500.0,47.0648,47.1097,47.0648,47.0776,23500.0
2011-12-22 13:30:00,73.28,73.32,73.26,73.3,27500.0,47.0905,47.1162,47.0776,47.1033,27500.0
2011-12-22 13:35:00,73.31,73.31,73.21,73.23,18000.0,47.1097,47.1097,47.0455,47.0583,18000.0
2011-12-22 13:40:00,73.23,73.24,73.15,73.22,18800.0,47.0583,47.0648,47.0069,47.0519,18800.0
2011-12-22 13:45:00,73.22,73.27,73.2,73.25,10700.0,47.0519,47.084,47.0391,47.0712,10700.0
2011-12-22 13:50:00,73.25,73.27,73.2,73.24,14200.0,47.0712,47.084,47.0391,47.0648,14200.0
2011-12-22 13:55:00,73.24,73.28,73.2,73.22,13100.0,47.0648,47.0905,47.0391,47.0519,13100.0
2011-12-22 14:00:00,73.2,73.21,73.1,73.1,26200.0,47.0391,47.0455,46.9748,46.9748,26200.0
2011-12-22 14:05:00,73.09,73.15,73.03,73.05,73800.0,46.9684,47.0069,46.9298,46.9427,73800.0
2011-12-22 14:10:00,73.06,73.09,73.04,73.06,20900.0,46.9491,46.9684,46.9362,46.9491,20900.0
2011-12-22 14:15:00,73.06,73.09,73.03,73.03,12900.0,46.9491,46.9684,46.9298,46.9298,12900.0
2011-12-22 14:20:00,73.03,73.13,73.02,73.13,15100.0,46.9298,46.9941,46.9234,46.9941,15100.0
2011-12-22 14:25:00,73.13,73.19,73.1,73.18,23800.0,46.9941,47.0326,46.9748,47.0262,23800.0
2011-12-22 14:30:00,73.17,73.17,73.08,73.11,22900.0,47.0198,47.0198,46.9619,46.9812,22900.0
2011-12-22 14:35:00,73.11,73.25,73.07,73.07,27900.0,46.9812,47.0712,46.9555,46.9555,27900.0
2011-12-22 14:40:00,73.07,73.16,73.07,73.11,19100.0,46.9555,47.0133,46.9555,46.9812,19100.0
2011-12-22 14:45:00,73.11,73.12,73.06,73.07,20400.0,46.9812,46.9876,46.9491,46.9555,20400.0
2011-12-22 14:50:00,73.07,73.11,73.05,73.05,33600.0,46.9555,46.9812,46.9427,46.9427,33600.0
2011-12-22 14:55:00,73.06,73.06,73.0,73.02,34700.0,46.9491,46.9491,46.9105,46.9234,34700.0
2011-12-22 15:00:00,73.02,73.05,73.0,73.01,26200.0,46.9234,46.9427,46.9105,46.917,26200.0
2011-12-22 15:05:00,73.01,73.08,73.0,73.02,28200.0,46.917,46.9619,46.9105,46.9234,28200.0
2011-12-22 15:10:00,73.02,73.11,73.0,73.02,62800.0,46.9234,46.9812,46.9105,46.9234,62800.0
2011-12-22 15:15:00,73.02,73.05,73.0,73.04,37600.0,46.9234,46.9427,46.9105,46.9362,37600.0
2011-12-22 15:20:00,73.04,73.12,73.03,73.06,35600.0,46.9362,46.9876,46.9298,46.9491,35600.0
2011-12-22 15:25:00,73.06,73.11,73.04,73.09,27600.0,46.9491,46.9812,46.9362,46.9684,27600.0
2011-12-22 15:30:00,73.09,73.28,73.01,73.02,66100.0,46.9684,47.0905,46.917,46.9234,66100.0
2011-12-22 15:35:00,73.01,73.1,73.01,73.06,51600.0,46.917,46.9748,46.917,46.9491,51600.0
2011-12-22 15:40:00,73.06,73.06,72.97,72.99,52000.0,46.9491,46.9491,46.8913,46.9041,52000.0
2011-12-22 15:45:00,73.0,73.04,72.99,72.99,83700.0,46.9105,46.9362,46.9041,46.9041,83700.0
2011-12-22 15:50:00,73.0,73.11,72.99,73.08,99200.0,46.9105,46.9812,46.9041,46.9619,99200.0
2011-12-22 15:55:00,73.08,73.08,72.9,73.01,358800.0,46.9619,46.9619,46.8463,46.917,358800.0
2011-12-23 09:30:00,73.15,73.15,72.96,72.99,35700.0,47.0069,47.0069,46.8848,46.9041,35700.0
2011-12-23 09:35:00,72.99,73.01,72.91,72.97,18300.0,46.9041,46.917,46.8527,46.8913,18300.0
2011-12-23 09:40:00,72.99,73.09,72.93,73.03,24700.0,46.9041,46.9684,46.8655,46.9298,24700.0
2011-12-23 09:45:00,73.03,73.04,72.93,72.95,34300.0,46.9298,46.9362,46.8655,46.8784,34300.0
2011-12-23 09:50:00,72.94,73.1,72.92,73.06,48000.0,46.872,46.9748,46.8591,46.9491,48000.0
2011-12-23 09:55:00,73.06,73.12,73.02,73.09,19400.0,46.9491,46.9876,46.9234,46.9684,19400.0
2011-12-23 10:00:00,73.11,73.11,72.95,73.05,43800.0,46.9812,46.9812,46.8784,46.9427,43800.0
2011-12-23 10:05:00,73.04,73.07,72.95,73.03,43100.0,46.9362,46.9555,46.8784,46.9298,43100.0
2011-12-23 10:10:00,73.03,73.14,73.02,73.11,19700.0,46.9298,47.0005,46.9234,46.9812,19700.0
2011-12-23 10:15:00,73.11,73.12,72.97,72.99,14700.0,46.9812,46.9876,46.8913,46.9041,14700.0
2011-12-23 10:20:00,72.99,73.04,72.97,72.99,13100.0,46.9041,46.9362,46.8913,46.9041,13100.0
2011-12-23 10:25:00,72.98,73.01,72.97,73.01,14700.0,46.8977,46.917,46.8913,46.917,14700.0
2011-12-23 10:30:00,73.02,73.13,72.99,73.12,15200.0,46.9234,46.9941,46.9041,46.9876,15200.0
2011-12-23 10:35:00,73.13,73.15,73.1,73.15,14000.0,46.9941,47.0069,46.9748,47.0069,14000.0
2011-12-23 10:40:00,73.15,73.15,73.05,73.09,19000.0,47.0069,47.0069,46.9427,46.9684,19000.0
2011-12-23 10:45:00,73.1,73.12,73.08,73.09,8800.0,46.9748,46.9876,46.9619,46.9684,8800.0
2011-12-23 10:50:00,73.1,73.11,73.04,73.05,19100.0,46.9748,46.9812,46.9362,46.9427,19100.0
2011-12-23 10:55:00,73.05,73.09,73.02,73.09,25400.0,46.9427,46.9684,46.9234,46.9684,25400.0
2011-12-23 11:00:00,73.1,73.19,73.09,73.15,28600.0,46.9748,47.0326,46.9684,47.0069,28600.0
2011-12-23 11:05:00,73.14,73.14,73.03,73.04,17900.0,47.0005,47.0005,46.9298,46.9362,17900.0
2011-12-23 11:10:00,73.04,73.13,73.04,73.12,28600.0,46.9362,46.9941,46.9362,46.9876,28600.0
2011-12-23 11:15:00,73.12,73.16,73.11,73.16,31200.0,46.9876,47.0133,46.9812,47.0133,31200.0
2011-12-23 11:20:00,73.17,73.2,73.17,73.19,16300.0,47.0198,47.0391,47.0198,47.0326,16300.0
2011-12-23 11:25:00,73.18,73.19,73.16,73.18,21000.0,47.0262,47.0326,47.0133,47.0262,21000.0
2011-12-23 11:30:00,73.2,73.21,73.15,73.2,32200.0,47.0391,47.0455,47.0069,47.0391,32200.0
2011-12-23 11:35:00,73.2,73.22,73.14,73.18,13100.0,47.0391,47.0519,47.0005,47.0262,13100.0
2011-12-23 11:40:00,73.18,73.18,73.12,73.17,6300.0,47.0262,47.0262,46.9876,47.0198,6300.0
2011-12-23 11:45:00,73.16,73.25,73.16,73.18,11600.0,47.0133,47.0712,47.0133,47.0262,11600.0
2011-12-23 11:50:00,73.19,73.2,73.17,73.19,4600.0,47.0326,47.0391,47.0198,47.0326,4600.0
2011-12-23 11:55:00,73.18,73.23,73.15,73.22,10600.0,47.0262,47.0583,47.0069,47.0519,10600.0
2011-12-23 12:00:00,73.21,73.25,73.19,73.24,11500.0,47.0455,47.0712,47.0326,47.0648,11500.0
2011-12-23 12:05:00,73.23,73.3,73.21,73.28,18500.0,47.0583,47.1033,47.0455,47.0905,18500.0
2011-12-23 12:10:00,73.28,73.28,73.24,73.26,23300.0,47.0905,47.0905,47.0648,47.0776,23300.0
2011-12-23 12:15:00,73.26,73.29,73.23,73.27,14000.0,47.0776,47.0969,47.0583,47.084,14000.0
2011-12-23 12:20:00,73.27,73.3,73.26,73.29,19400.0,47.084,47.1033,47.0776,47.0969,19400.0
2011-12-23 12:25:00,73.29,73.3,73.24,73.3,11100.0,47.0969,47.1033,47.0648,47.1033,11100.0
2011-12-23 12:30:00,73.3,73.33,73.28,73.29,43300.0,47.1033,47.1226,47.0905,47.0969,43300.0
2011-12-23 12:35:00,73.29,73.32,73.26,73.3,12100.0,47.0969,47.1162,47.0776,47.1033,12100.0
2011-12-23 12:40:00,73.3,73.31,73.26,73.29,15200.0,47.1033,47.1097,47.0776,47.0969,15200.0
2011-12-23 12:45:00,73.3,73.32,73.29,73.3,13700.0,47.1033,47.1162,47.0969,47.1033,13700.0
2011-12-23 12:50:00,73.3,73.31,73.28,73.29,13500.0,47.1033,47.1097,47.0905,47.0969,13500.0
2011-12-23 12:55:00,73.3,73.31,73.28,73.3,12600.0,47.1033,47.1097,47.0905,47.1033,12600.0
2011-12-23 13:00:00,73.3,73.31,73.29,73.3,9700.0,47.1033,47.1097,47.0969,47.1033,9700.0
2011-12-23 13:05:00,73.3,73.3,73.28,73.3,12800.0,47.1033,47.1033,47.0905,47.1033,12800.0
2011-12-23 13:10:00,73.3,73.31,73.28,73.29,18300.0,47.1033,47.1097,47.0905,47.0969,18300.0
2011-12-23 13:15:00,73.29,73.31,73.25,73.25,9300.0,47.0969,47.1097,47.0712,47.0712,9300.0
2011-12-23 13:20:00,73.24,73.28,73.23,73.27,9500.0,47.0648,47.0905,47.0583,47.084,9500.0
2011-12-23 13:25:00,73.27,73.3,73.27,73.28,6700.0,47.084,47.1033,47.084,47.0905,6700.0
2011-12-23 13:30:00,73.29,73.29,73.23,73.26,18800.0,47.0969,47.0969,47.0583,47.0776,18800.0
2011-12-23 13:35:00,73.27,73.31,73.27,73.28,8100.0,47.084,47.1097,47.084,47.0905,8100.0
2011-12-23 13:40:00,73.28,73.31,73.28,73.28,6500.0,47.0905,47.1097,47.0905,47.0905,6500.0
2011-12-23 13:45:00,73.27,73.29,73.25,73.28,6800.0,47.084,47.0969,47.0712,47.0905,6800.0
2011-12-23 13:50:00,73.28,73.31,73.27,73.3,14300.0,47.0905,47.1097,47.084,47.1033,14300.0
2011-12-23 13:55:00,73.29,73.31,73.28,73.29,18600.0,47.0969,47.1097,47.0905,47.0969,18600.0
2011-12-23 14:00:00,73.29,73.3,73.27,73.29,12400.0,47.0969,47.1033,47.084,47.0969,12400.0
2011-12-23 14:05:00,73.29,73.29,73.27,73.28,20300.0,47.0969,47.0969,47.084,47.0905,20300.0
2011-12-23 14:10:00,73.28,73.3,73.28,73.29,9300.0,47.0905,47.1033,47.0905,47.0969,9300.0
2011-12-23 14:15:00,73.29,73.31,73.28,73.3,19700.0,47.0969,47.1097,47.0905,47.1033,19700.0
2011-12-23 14:20:00,73.3,73.3,73.28,73.3,8400.0,47.1033,47.1033,47.0905,47.1033,8400.0
2011-12-23 14:25:00,73.28,73.3,73.28,73.28,15300.0,47.0905,47.1033,47.0905,47.0905,15300.0
2011-12-23 14:30:00,73.28,73.3,73.27,73.29,16900.0,47.0905,47.1033,47.084,47.0969,16900.0
2011-12-23 14:35:00,73.3,73.3,73.29,73.3,11400.0,47.1033,47.1033,47.0969,47.1033,11400.0
2011-12-23 14:40:00,73.3,73.31,73.29,73.3,26400.0,47.1033,47.1097,47.0969,47.1033,26400.0
2011-12-23 14:45:00,73.29,73.35,73.29,73.34,21200.0,47.0969,47.1354,47.0969,47.129,21200.0
2011-12-23 14:50:00,73.34,73.35,73.33,73.35,14100.0,47.129,47.1354,47.1226,47.1354,14100.0
2011-12-23 14:55:00,73.34,73.34,73.3,73.31,48700.0,47.129,47.129,47.1033,47.1097,48700.0
2011-12-23 15:00:00,73.3,73.31,73.28,73.28,21200.0,47.1033,47.1097,47.0905,47.0905,21200.0
2011-12-23 15:05:00,73.29,73.3,73.29,73.3,19200.0,47.0969,47.1033,47.0969,47.1033,19200.0
2011-12-23 15:10:00,73.29,73.33,73.27,73.3,38900.0,47.0969,47.1226,47.084,47.1033,38900.0
2011-12-23 15:15:00,73.29,73.35,73.29,73.35,13200.0,47.0969,47.1354,47.0969,47.1354,13200.0
2011-12-23 15:20:00,73.35,73.35,73.34,73.35,20100.0,47.1354,47.1354,47.129,47.1354,20100.0
2011-12-23 15:25:00,73.34,73.35,73.32,73.33,46300.0,47.129,47.1354,47.1162,47.1226,46300.0
2011-12-23 15:30:00,73.33,73.33,73.28,73.3,20800.0,47.1226,47.1226,47.0905,47.1033,20800.0
2011-12-23 15:35:00,73.31,73.32,73.3,73.31,25100.0,47.1097,47.1162,47.1033,47.1097,25100.0
2011-12-23 15:40:00,73.31,73.39,73.28,73.38,48400.0,47.1097,47.1611,47.0905,47.1547,48400.0
2011-12-23 15:45:00,73.37,73.41,73.34,73.36,37400.0,47.1483,47.174,47.129,47.1419,37400.0
2011-12-23 15:50:00,73.36,73.38,73.31,73.36,43000.0,47.1419,47.1547,47.1097,47.1419,43000.0
2011-12-23 15:55:00,73.36,73.48,73.35,73.47,150500.0,47.1419,47.219,47.1354,47.2126,150500.0
2011-12-27 09:30:00,73.4,73.41,73.25,73.32,21000.0,47.1676,47.174,47.0712,47.1162,21000.0
2011-12-27 09:35:00,73.32,73.4,73.13,73.33,28100.0,47.1162,47.1676,46.9941,47.1226,28100.0
2011-12-27 09:40:00,73.33,73.49,73.29,73.35,20200.0,47.1226,47.2254,47.0969,47.1354,20200.0
2011-12-27 09:45:00,73.36,73.49,73.28,73.49,20300.0,47.1419,47.2254,47.0905,47.2254,20300.0
2011-12-27 09:50:00,73.49,73.64,73.47,73.54,31400.0,47.2254,47.3218,47.2126,47.2575,31400.0
2011-12-27 09:55:00,73.55,73.68,73.55,73.59,13100.0,47.264,47.3475,47.264,47.2897,13100.0
2011-12-27 10:00:00,73.65,73.69,73.57,73.65,25500.0,47.3282,47.3539,47.2768,47.3282,25500.0
2011-12-27 10:05:00,73.67,73.81,73.65,73.74,18900.0,47.3411,47.431,47.3282,47.3861,18900.0
2011-12-27 10:10:00,73.73,73.77,73.67,73.76,17400.0,47.3796,47.4053,47.3411,47.3989,17400.0
2011-12-27 10:15:00,73.74,73.8,73.69,73.72,16500.0,47.3861,47.4246,47.3539,47.3732,16500.0
2011-12-27 10:20:00,73.71,73.77,73.65,73.76,11200.0,47.3668,47.4053,47.3282,47.3989,11200.0
2011-12-27 10:25:00,73.76,73.77,73.66,73.71,11800.0,47.3989,47.4053,47.3347,47.3668,11800.0
2011-12-27 10:30:00,73.71,73.75,73.65,73.75,13200.0,47.3668,47.3925,47.3282,47.3925,13200.0
2011-12-27 10:35:00,73.75,73.75,73.62,73.62,10700.0,47.3925,47.3925,47.3089,47.3089,10700.0
2011-12-27 10:40:00,73.62,73.64,73.57,73.57,9300.0,47.3089,47.3218,47.2768,47.2768,9300.0
2011-12-27 10:45:00,73.57,73.57,73.47,73.52,13200.0,47.2768,47.2768,47.2126,47.2447,13200.0
2011-12-27 10:50:00,73.51,73.51,73.28,73.32,25300.0,47.2383,47.2383,47.0905,47.1162,25300.0
2011-12-27 10:55:00,73.32,73.35,73.3,73.34,9300.0,47.1162,47.1354,47.1033,47.129,9300.0
2011-12-27 11:00:00,73.35,73.36,73.3,73.34,15500.0,47.1354,47.1419,47.1033,47.129,15500.0
2011-12-27 11:05:00,73.33,73.37,73.32,73.32,20500.0,47.1226,47.1483,47.1162,47.1162,20500.0
2011-12-27 11:10:00,73.31,73.49,73.31,73.49,36300.0,47.1097,47.2254,47.1097,47.2254,36300.0
2011-12-27 11:15:00,73.49,73.63,73.49,73.63,13200.0,47.2254,47.3154,47.2254,47.3154,13200.0
2011-12-27 11:20:00,73.62,73.65,73.6,73.63,4700.0,47.3089,47.3282,47.2961,47.3154,4700.0
2011-12-27 11:25:00,73.65,73.65,73.59,73.59,5800.0,47.3282,47.3282,47.2897,47.2897,5800.0
2011-12-27 11:30:00,73.6,73.62,73.56,73.56,5900.0,47.2961,47.3089,47.2704,47.2704,5900.0
2011-12-27 11:35:00,73.55,73.57,73.54,73.54,6600.0,47.264,47.2768,47.2575,47.2575,6600.0
2011-12-27 11:40:00,73.52,73.53,73.49,73.51,5200.0,47.2447,47.2511,47.2254,47.2383,5200.0
2011-12-27 11:45:00,73.5,73.53,73.47,73.51,5400.0,47.2318,47.2511,47.2126,47.2383,5400.0
2011-12-27 11:50:00,73.51,73.51,73.49,73.51,2000.0,47.2383,47.2383,47.2254,47.2383,2000.0
2011-12-27 11:55:00,73.52,73.53,73.48,73.53,14400.0,47.2447,47.2511,47.219,47.2511,14400.0
2011-12-27 12:00:00,73.53,73.56,73.5,73.5,10600.0,47.2511,47.2704,47.2318,47.2318,10600.0
2011-12-27 12:05:00,73.5,73.52,73.49,73.52,4800.0,47.2318,47.2447,47.2254,47.2447,4800.0
2011-12-27 12:10:00,73.53,73.54,73.53,73.54,4000.0,47.2511,47.2575,47.2511,47.2575,4000.0
2011-12-27 12:15:00,73.54,73.57,73.53,73.55,4800.0,47.2575,47.2768,47.2511,47.264,4800.0
2011-12-27 12:20:00,73.55,73.62,73.55,73.6,8000.0,47.264,47.3089,47.264,47.2961,8000.0
2011-12-27 12:25:00,73.62,73.67,73.62,73.64,4100.0,47.3089,47.3411,47.3089,47.3218,4100.0
2011-12-27 12:30:00,73.63,73.64,73.53,73.55,18100.0,47.3154,47.3218,47.2511,47.264,18100.0
2011-12-27 12:35:00,73.54,73.58,73.53,73.55,9500.0,47.2575,47.2832,47.2511,47.264,9500.0
2011-12-27 12:40:00,73.54,73.62,73.53,73.61,7200.0,47.2575,47.3089,47.2511,47.3025,7200.0
2011-12-27 12:45:00,73.6,73.64,73.6,73.64,7000.0,47.2961,47.3218,47.2961,47.3218,7000.0
2011-12-27 12:50:00,73.62,73.63,73.61,73.61,1900.0,47.3089,47.3154,47.3025,47.3025,1900.0
2011-12-27 12:55:00,73.62,73.62,73.58,73.58,3600.0,47.3089,47.3089,47.2832,47.2832,3600.0
2011-12-27 13:00:00,73.58,73.59,73.57,73.57,4800.0,47.2832,47.2897,47.2768,47.2768,4800.0
2011-12-27 13:05:00,73.56,73.57,73.54,73.56,8300.0,47.2704,47.2768,47.2575,47.2704,8300.0
2011-12-27 13:10:00,73.57,73.57,73.52,73.52,15500.0,47.2768,47.2768,47.2447,47.2447,15500.0
2011-12-27 13:15:00,73.53,73.53,73.52,73.52,10000.0,47.2511,47.2511,47.2447,47.2447,10000.0
2011-12-27 13:20:00,73.52,73.52,73.44,73.46,11300.0,47.2447,47.2447,47.1933,47.2061,11300.0
2011-12-27 13:25:00,73.47,73.48,73.44,73.45,7500.0,47.2126,47.219,47.1933,47.1997,7500.0
2011-12-27 13:30:00,73.46,73.46,73.45,73.45,3000.0,47.2061,47.2061,47.1997,47.1997,3000.0
2011-12-27 13:35:00,73.46,73.53,73.46,73.5,14500.0,47.2061,47.2511,47.2061,47.2318,14500.0
2011-12-27 13:40:00,73.5,73.53,73.49,73.52,11500.0,47.2318,47.2511,47.2254,47.2447,11500.0
2011-12-27 13:45:00,73.52,73.57,73.51,73.56,10600.0,47.2447,47.2768,47.2383,47.2704,10600.0
2011-12-27 13:50:00,73.55,73.58,73.55,73.58,12600.0,47.264,47.2832,47.264,47.2832,12600.0
2011-12-27 13:55:00,73.57,73.58,73.55,73.56,7900.0,47.2768,47.2832,47.264,47.2704,7900.0
2011-12-27 14:00:00,73.56,73.61,73.56,73.6,16600.0,47.2704,47.3025,47.2704,47.2961,16600.0
2011-12-27 14:05:00,73.59,73.61,73.57,73.58,6900.0,47.2897,47.3025,47.2768,47.2832,6900.0
2011-12-27 14:10:00,73.57,73.6,73.56,73.59,9100.0,47.2768,47.2961,47.2704,47.2897,9100.0
2011-12-27 14:15:00,73.6,73.62,73.59,73.61,13200.0,47.2961,47.3089,47.2897,47.3025,13200.0
2011-12-27 14:20:00,73.61,73.65,73.6,73.6,12700.0,47.3025,47.3282,47.2961,47.2961,12700.0
2011-12-27 14:25:00,73.6,73.61,73.53,73.57,8500.0,47.2961,47.3025,47.2511,47.2768,8500.0
2011-12-27 14:30:00,73.57,73.57,73.48,73.49,9600.0,47.2768,47.2768,47.219,47.2254,9600.0
2011-12-27 14:35:00,73.51,73.53,73.48,73.52,8400.0,47.2383,47.2511,47.219,47.2447,8400.0
2011-12-27 14:40:00,73.53,73.57,73.52,73.55,10000.0,47.2511,47.2768,47.2447,47.264,10000.0
2011-12-27 14:45:00,73.55,73.62,73.54,73.62,11400.0,47.264,47.3089,47.2575,47.3089,11400.0
2011-12-27 14:50:00,73.62,73.62,73.57,73.58,9900.0,47.3089,47.3089,47.2768,47.2832,9900.0
2011-12-27 14:55:00,73.59,73.62,73.57,73.62,16100.0,47.2897,47.3089,47.2768,47.3089,16100.0
2011-12-27 15:00:00,73.62,73.62,73.59,73.61,10800.0,47.3089,47.3089,47.2897,47.3025,10800.0
2011-12-27 15:05:00,73.61,73.62,73.57,73.57,10500.0,47.3025,47.3089,47.2768,47.2768,10500.0
2011-12-27 15:10:00,73.57,73.58,73.52,73.54,32300.0,47.2768,47.2832,47.2447,47.2575,32300.0
2011-12-27 15:15:00,73.54,73.61,73.53,73.57,18400.0,47.2575,47.3025,47.2511,47.2768,18400.0
2011-12-27 15:20:00,73.57,73.58,73.52,73.56,10500.0,47.2768,47.2832,47.2447,47.2704,10500.0
2011-12-27 15:25:00,73.56,73.57,73.51,73.53,13700.0,47.2704,47.2768,47.2383,47.2511,13700.0
2011-12-27 15:30:00,73.53,73.55,73.49,73.55,20800.0,47.2511,47.264,47.2254,47.264,20800.0
2011-12-27 15:35:00,73.55,73.55,73.48,73.48,24500.0,47.264,47.264,47.219,47.219,24500.0
2011-12-27 15:40:00,73.48,73.49,73.44,73.45,52400.0,47.219,47.2254,47.1933,47.1997,52400.0
2011-12-27 15:45:00,73.45,73.49,73.43,73.46,61600.0,47.1997,47.2254,47.1869,47.2061,61600.0
2011-12-27 15:50:00,73.46,73.5,73.45,73.49,46100.0,47.2061,47.2318,47.1997,47.2254,46100.0
2011-12-27 15:55:00,73.48,73.5,73.44,73.47,91000.0,47.219,47.2318,47.1933,47.2126,91000.0
2011-12-28 09:30:00,73.48,73.54,73.22,73.23,33200.0,47.219,47.2575,47.0519,47.0583,33200.0
2011-12-28 09:35:00,73.2,73.39,73.2,73.37,25200.0,47.0391,47.1611,47.0391,47.1483,25200.0
2011-12-28 09:40:00,73.37,73.38,73.27,73.28,20200.0,47.1483,47.1547,47.084,47.0905,20200.0
2011-12-28 09:45:00,73.29,73.37,73.14,73.34,23900.0,47.0969,47.1483,47.0005,47.129,23900.0
2011-12-28 09:50:00,73.34,73.34,73.12,73.12,39400.0,47.129,47.129,46.9876,46.9876,39400.0
2011-12-28 09:55:00,73.13,73.29,73.1,73.25,15900.0,46.9941,47.0969,46.9748,47.0712,15900.0
2011-12-28 10:00:00,73.25,73.29,73.14,73.15,18900.0,47.0712,47.0969,47.0005,47.0069,18900.0
2011-12-28 10:05:00,73.16,73.24,73.1,73.19,21200.0,47.0133,47.0648,46.9748,47.0326,21200.0
2011-12-28 10:10:00,73.19,73.23,73.13,73.13,22400.0,47.0326,47.0583,46.9941,46.9941,22400.0
2011-12-28 10:15:00,73.14,73.14,72.96,73.09,37200.0,47.0005,47.0005,46.8848,46.9684,37200.0
2011-12-28 10:20:00,73.09,73.12,72.96,72.96,11900.0,46.9684,46.9876,46.8848,46.8848,11900.0
2011-12-28 10:25:00,72.96,72.99,72.89,72.92,38200.0,46.8848,46.9041,46.8398,46.8591,38200.0
2011-12-28 10:30:00,72.93,73.05,72.88,72.99,49300.0,46.8655,46.9427,46.8334,46.9041,49300.0
2011-12-28 10:35:00,72.97,72.99,72.86,72.97,22700.0,46.8913,46.9041,46.8206,46.8913,22700.0
2011-12-28 10:40:00,72.98,73.04,72.97,73.0,18200.0,46.8977,46.9362,46.8913,46.9105,18200.0
2011-12-28 10:45:00,73.0,73.05,72.97,72.98,16100.0,46.9105,46.9427,46.8913,46.8977,16100.0
2011-12-28 10:50:00,72.99,73.0,72.93,72.93,17700.0,46.9041,46.9105,46.8655,46.8655,17700.0
2011-12-28 10:55:00,72.95,72.98,72.9,72.95,11900.0,46.8784,46.8977,46.8463,46.8784,11900.0
2011-12-28 11:00:00,72.94,72.95,72.88,72.92,15300.0,46.872,46.8784,46.8334,46.8591,15300.0
2011-12-28 11:05:00,72.91,73.0,72.88,72.98,21800.0,46.8527,46.9105,46.8334,46.8977,21800.0
2011-12-28 11:10:00,72.98,73.0,72.88,72.9,14800.0,46.8977,46.9105,46.8334,46.8463,14800.0
2011-12-28 11:15:00,72.9,72.91,72.8,72.82,20200.0,46.8463,46.8527,46.782,46.7949,20200.0
2011-12-28 11:20:00,72.83,72.91,72.8,72.81,24300.0,46.8013,46.8527,46.782,46.7884,24300.0
2011-12-28 11:25:00,72.81,72.83,72.79,72.8,26100.0,46.7884,46.8013,46.7756,46.782,26100.0
2011-12-28 11:30:00,72.8,72.86,72.67,72.7,41000.0,46.782,46.8206,46.6985,46.7177,41000.0
2011-12-28 11:35:00,72.7,72.73,72.66,72.66,17600.0,46.7177,46.737,46.692,46.692,17600.0
2011-12-28 11:40:00,72.67,72.74,72.67,72.71,24200.0,46.6985,46.7435,46.6985,46.7242,24200.0
2011-12-28 11:45:00,72.71,72.71,72.62,72.67,53600.0,46.7242,46.7242,46.6663,46.6985,53600.0
2011-12-28 11:50:00,72.67,72.72,72.61,72.7,46900.0,46.6985,46.7306,46.6599,46.7177,46900.0
2011-12-28 11:55:00,72.71,72.71,72.66,72.7,19000.0,46.7242,46.7242,46.692,46.7177,19000.0
2011-12-28 12:00:00,72.7,72.71,72.65,72.67,13600.0,46.7177,46.7242,46.6856,46.6985,13600.0
2011-12-28 12:05:00,72.67,72.67,72.55,72.6,12500.0,46.6985,46.6985,46.6214,46.6535,12500.0
2011-12-28 12:10:00,72.6,72.69,72.56,72.69,9500.0,46.6535,46.7113,46.6278,46.7113,9500.0
2011-12-28 12:15:00,72.69,72.77,72.67,72.77,11200.0,46.7113,46.7627,46.6985,46.7627,11200.0
2011-12-28 12:20:00,72.78,72.8,72.72,72.73,9000.0,46.7692,46.782,46.7306,46.737,9000.0
2011-12-28 12:25:00,72.72,72.74,72.68,72.74,6300.0,46.7306,46.7435,46.7049,46.7435,6300.0
2011-12-28 12:30:00,72.75,72.79,72.74,72.79,4800.0,46.7499,46.7756,46.7435,46.7756,4800.0
2011-12-28 12:35:00,72.78,72.78,72.73,72.77,6800.0,46.7692,46.7692,46.737,46.7627,6800.0
2011-12-28 12:40:00,72.77,72.81,72.76,72.78,5200.0,46.7627,46.7884,46.7563,46.7692,5200.0
2011-12-28 12:45:00,72.78,72.79,72.68,72.74,17000.0,46.7692,46.7756,46.7049,46.7435,17000.0
2011-12-28 12:50:00,72.74,72.75,72.62,72.63,23700.0,46.7435,46.7499,46.6663,46.6728,23700.0
2011-12-28 12:55:00,72.64,72.66,72.56,72.56,12500.0,46.6792,46.692,46.6278,46.6278,12500.0
2011-12-28 13:00:00,72.56,72.56,72.5,72.56,17700.0,46.6278,46.6278,46.5892,46.6278,17700.0
2011-12-28 13:05:00,72.56,72.57,72.5,72.57,13600.0,46.6278,46.6342,46.5892,46.6342,13600.0
2011-12-28 13:10:00,72.57,72.63,72.54,72.61,17900.0,46.6342,46.6728,46.6149,46.6599,17900.0
2011-12-28 13:15:00,72.63,72.67,72.58,72.58,16200.0,46.6728,46.6985,46.6406,46.6406,16200.0
2011-12-28 13:20:00,72.58,72.59,72.53,72.53,11100.0,46.6406,46.6471,46.6085,46.6085,11100.0
2011-12-28 13:25:00,72.54,72.55,72.51,72.53,7200.0,46.6149,46.6214,46.5957,46.6085,7200.0
2011-12-28 13:30:00,72.53,72.61,72.53,72.58,12200.0,46.6085,46.6599,46.6085,46.6406,12200.0
2011-12-28 13:35:00,72.58,72.68,72.58,72.61,13700.0,46.6406,46.7049,46.6406,46.6599,13700.0
2011-12-28 13:40:00,72.62,72.65,72.58,72.6,9800.0,46.6663,46.6856,46.6406,46.6535,9800.0
2011-12-28 13:45:00,72.6,72.65,72.58,72.59,13900.0,46.6535,46.6856,46.6406,46.6471,13900.0
2011-12-28 13:50:00,72.6,72.67,72.55,72.67,17600.0,46.6535,46.6985,46.6214,46.6985,17600.0
2011-12-28 13:55:00,72.67,72.71,72.66,72.71,8400.0,46.6985,46.7242,46.692,46.7242,8400.0
2011-12-28 14:00:00,72.7,72.7,72.64,72.69,9600.0,46.7177,46.7177,46.6792,46.7113,9600.0
2011-12-28 14:05:00,72.7,72.76,72.68,72.68,18200.0,46.7177,46.7563,46.7049,46.7049,18200.0
2011-12-28 14:10:00,72.68,72.74,72.65,72.71,18200.0,46.7049,46.7435,46.6856,46.7242,18200.0
2011-12-28 14:15:00,72.71,72.72,72.65,72.69,13800.0,46.7242,46.7306,46.6856,46.7113,13800.0
2011-12-28 14:20:00,72.7,72.74,72.65,72.68,28400.0,46.7177,46.7435,46.6856,46.7049,28400.0
2011-12-28 14:25:00,72.69,72.73,72.67,72.71,24100.0,46.7113,46.737,46.6985,46.7242,24100.0
2011-12-28 14:30:00,72.71,72.71,72.61,72.63,32000.0,46.7242,46.7242,46.6599,46.6728,32000.0
2011-12-28 14:35:00,72.63,72.63,72.55,72.56,24000.0,46.6728,46.6728,46.6214,46.6278,24000.0
2011-12-28 14:40:00,72.56,72.59,72.54,72.58,24900.0,46.6278,46.6471,46.6149,46.6406,24900.0
2011-12-28 14:45:00,72.58,72.6,72.57,72.59,14300.0,46.6406,46.6535,46.6342,46.6471,14300.0
2011-12-28 14:50:00,72.58,72.63,72.58,72.6,16300.0,46.6406,46.6728,46.6406,46.6535,16300.0
2011-12-28 14:55:00,72.6,72.7,72.58,72.63,24800.0,46.6535,46.7177,46.6406,46.6728,24800.0
2011-12-28 15:00:00,72.63,72.64,72.58,72.63,27400.0,46.6728,46.6792,46.6406,46.6728,27400.0
2011-12-28 15:05:00,72.64,72.7,72.63,72.68,30000.0,46.6792,46.7177,46.6728,46.7049,30000.0
2011-12-28 15:10:00,72.68,72.7,72.62,72.67,22700.0,46.7049,46.7177,46.6663,46.6985,22700.0
2011-12-28 15:15:00,72.67,72.67,72.53,72.57,33700.0,46.6985,46.6985,46.6085,46.6342,33700.0
2011-12-28 15:20:00,72.58,72.64,72.56,72.63,26800.0,46.6406,46.6792,46.6278,46.6728,26800.0
2011-12-28 15:25:00,72.63,72.65,72.57,72.59,67000.0,46.6728,46.6856,46.6342,46.6471,67000.0
2011-12-28 15:30:00,72.59,72.7,72.58,72.69,37000.0,46.6471,46.7177,46.6406,46.7113,37000.0
2011-12-28 15:35:00,72.69,72.7,72.62,72.65,41300.0,46.7113,46.7177,46.6663,46.6856,41300.0
2011-12-28 15:40:00,72.66,72.77,72.66,72.76,54700.0,46.692,46.7627,46.692,46.7563,54700.0
2011-12-28 15:45:00,72.76,72.8,72.72,72.8,42800.0,46.7563,46.782,46.7306,46.782,42800.0
2011-12-28 15:50:00,72.79,72.8,72.67,72.71,83200.0,46.7756,46.782,46.6985,46.7242,83200.0
2011-12-28 15:55:00,72.71,72.73,72.62,72.72,123600.0,46.7242,46.737,46.6663,46.7306,123600.0
2011-12-29 09:30:00,72.83,72.98,72.82,72.94,28000.0,46.8013,46.8977,46.7949,46.872,28000.0
2011-12-29 09:35:00,72.94,73.12,72.88,72.97,21300.0,46.872,46.9876,46.8334,46.8913,21300.0
2011-12-29 09:40:00,72.98,73.21,72.98,73.08,22600.0,46.8977,47.0455,46.8977,46.9619,22600.0
2011-12-29 09:45:00,73.09,73.14,73.0,73.0,38300.0,46.9684,47.0005,46.9105,46.9105,38300.0
2011-12-29 09:50:00,73.01,73.11,72.93,73.11,13600.0,46.917,46.9812,46.8655,46.9812,13600.0
2011-12-29 09:55:00,73.11,73.11,73.01,73.04,10200.0,46.9812,46.9812,46.917,46.9362,10200.0
2011-12-29 10:00:00,73.08,73.18,73.08,73.1,25200.0,46.9619,47.0262,46.9619,46.9748,25200.0
2011-12-29 10:05:00,73.1,73.13,73.01,73.09,32500.0,46.9748,46.9941,46.917,46.9684,32500.0
2011-12-29 10:10:00,73.08,73.09,73.01,73.03,13000.0,46.9619,46.9684,46.917,46.9298,13000.0
2011-12-29 10:15:00,73.04,73.13,73.04,73.06,17600.0,46.9362,46.9941,46.9362,46.9491,17600.0
2011-12-29 10:20:00,73.06,73.09,73.05,73.08,7400.0,46.9491,46.9684,46.9427,46.9619,7400.0
2011-12-29 10:25:00,73.08,73.19,73.07,73.13,21400.0,46.9619,47.0326,46.9555,46.9941,21400.0
2011-12-29 10:30:00,73.15,73.28,73.13,73.23,31700.0,47.0069,47.0905,46.9941,47.0583,31700.0
2011-12-29 10:35:00,73.23,73.43,73.21,73.4,35900.0,47.0583,47.1869,47.0455,47.1676,35900.0
2011-12-29 10:40:00,73.41,73.48,73.38,73.44,25300.0,47.174,47.219,47.1547,47.1933,25300.0
2011-12-29 10:45:00,73.44,73.44,73.37,73.37,8200.0,47.1933,47.1933,47.1483,47.1483,8200.0
2011-12-29 10:50:00,73.36,73.42,73.31,73.42,10000.0,47.1419,47.1804,47.1097,47.1804,10000.0
2011-12-29 10:55:00,73.41,73.41,73.35,73.36,11600.0,47.174,47.174,47.1354,47.1419,11600.0
2011-12-29 11:00:00,73.37,73.41,73.36,73.39,15400.0,47.1483,47.174,47.1419,47.1611,15400.0
2011-12-29 11:05:00,73.38,73.42,73.22,73.22,31600.0,47.1547,47.1804,47.0519,47.0519,31600.0
2011-12-29 11:10:00,73.22,73.31,73.22,73.23,22200.0,47.0519,47.1097,47.0519,47.0583,22200.0
2011-12-29 11:15:00,73.24,73.27,73.2,73.22,11500.0,47.0648,47.084,47.0391,47.0519,11500.0
2011-12-29 11:20:00,73.2,73.22,73.15,73.2,8400.0,47.0391,47.0519,47.0069,47.0391,8400.0
2011-12-29 11:25:00,73.2,73.32,73.2,73.24,11600.0,47.0391,47.1162,47.0391,47.0648,11600.0
2011-12-29 11:30:00,73.23,73.31,73.23,73.28,6900.0,47.0583,47.1097,47.0583,47.0905,6900.0
2011-12-29 11:35:00,73.29,73.35,73.28,73.28,6500.0,47.0969,47.1354,47.0905,47.0905,6500.0
2011-12-29 11:40:00,73.28,73.31,73.27,73.27,6400.0,47.0905,47.1097,47.084,47.084,6400.0
2011-12-29 11:45:00,73.27,73.3,73.24,73.25,9400.0,47.084,47.1033,47.0648,47.0712,9400.0
2011-12-29 11:50:00,73.25,73.31,73.21,73.21,11600.0,47.0712,47.1097,47.0455,47.0455,11600.0
2011-12-29 11:55:00,73.22,73.3,73.2,73.29,10500.0,47.0519,47.1033,47.0391,47.0969,10500.0
2011-12-29 12:00:00,73.29,73.3,73.25,73.26,6700.0,47.0969,47.1033,47.0712,47.0776,6700.0
2011-12-29 12:05:00,73.27,73.27,73.2,73.22,5300.0,47.084,47.084,47.0391,47.0519,5300.0
2011-12-29 12:10:00,73.22,73.25,73.21,73.22,6600.0,47.0519,47.0712,47.0455,47.0519,6600.0
2011-12-29 12:15:00,73.21,73.25,73.2,73.22,4300.0,47.0455,47.0712,47.0391,47.0519,4300.0
2011-12-29 12:20:00,73.22,73.3,73.22,73.3,6200.0,47.0519,47.1033,47.0519,47.1033,6200.0
2011-12-29 12:25:00,73.3,73.35,73.27,73.27,7300.0,47.1033,47.1354,47.084,47.084,7300.0
2011-12-29 12:30:00,73.27,73.27,73.22,73.22,7500.0,47.084,47.084,47.0519,47.0519,7500.0
2011-12-29 12:35:00,73.21,73.32,73.19,73.31,45200.0,47.0455,47.1162,47.0326,47.1097,45200.0
2011-12-29 12:40:00,73.3,73.3,73.25,73.29,20900.0,47.1033,47.1033,47.0712,47.0969,20900.0
2011-12-29 12:45:00,73.29,73.33,73.29,73.32,6100.0,47.0969,47.1226,47.0969,47.1162,6100.0
2011-12-29 12:50:00,73.33,73.37,73.31,73.35,13300.0,47.1226,47.1483,47.1097,47.1354,13300.0
2011-12-29 12:55:00,73.35,73.42,73.34,73.41,17000.0,47.1354,47.1804,47.129,47.174,17000.0
2011-12-29 13:00:00,73.41,73.49,73.41,73.47,27600.0,47.174,47.2254,47.174,47.2126,27600.0
2011-12-29 13:05:00,73.47,73.48,73.45,73.47,8800.0,47.2126,47.219,47.1997,47.2126,8800.0
2011-12-29 13:10:00,73.47,73.48,73.45,73.46,12900.0,47.2126,47.219,47.1997,47.2061,12900.0
2011-12-29 13:15:00,73.45,73.45,73.4,73.43,30300.0,47.1997,47.1997,47.1676,47.1869,30300.0
2011-12-29 13:20:00,73.45,73.45,73.37,73.38,27600.0,47.1997,47.1997,47.1483,47.1547,27600.0
2011-12-29 13:25:00,73.36,73.44,73.33,73.41,26800.0,47.1419,47.1933,47.1226,47.174,26800.0
2011-12-29 13:30:00,73.42,73.46,73.34,73.34,30500.0,47.1804,47.2061,47.129,47.129,30500.0
2011-12-29 13:35:00,73.34,73.35,73.3,73.35,27400.0,47.129,47.1354,47.1033,47.1354,27400.0
2011-12-29 13:40:00,73.34,73.48,73.34,73.41,36300.0,47.129,47.219,47.129,47.174,36300.0
2011-12-29 13:45:00,73.41,73.42,73.35,73.35,11600.0,47.174,47.1804,47.1354,47.1354,11600.0
2011-12-29 13:50:00,73.34,73.38,73.29,73.38,25500.0,47.129,47.1547,47.0969,47.1547,25500.0
2011-12-29 13:55:00,73.39,73.43,73.37,73.41,10200.0,47.1611,47.1869,47.1483,47.174,10200.0
2011-12-29 14:00:00,73.44,73.47,73.37,73.41,17300.0,47.1933,47.2126,47.1483,47.174,17300.0
2011-12-29 14:05:00,73.43,73.43,73.39,73.41,9700.0,47.1869,47.1869,47.1611,47.174,9700.0
2011-12-29 14:10:00,73.4,73.42,73.4,73.41,8700.0,47.1676,47.1804,47.1676,47.174,8700.0
2011-12-29 14:15:00,73.41,73.42,73.4,73.4,6800.0,47.174,47.1804,47.1676,47.1676,6800.0
2011-12-29 14:20:00,73.4,73.43,73.4,73.43,15400.0,47.1676,47.1869,47.1676,47.1869,15400.0
2011-12-29 14:25:00,73.44,73.45,73.38,73.39,8200.0,47.1933,47.1997,47.1547,47.1611,8200.0
2011-12-29 14:30:00,73.39,73.43,73.37,73.39,14300.0,47.1611,47.1869,47.1483,47.1611,14300.0
2011-12-29 14:35:00,73.4,73.42,73.37,73.37,9400.0,47.1676,47.1804,47.1483,47.1483,9400.0
2011-12-29 14:40:00,73.38,73.4,73.37,73.38,11100.0,47.1547,47.1676,47.1483,47.1547,11100.0
2011-12-29 14:45:00,73.37,73.4,73.36,73.38,7200.0,47.1483,47.1676,47.1419,47.1547,7200.0
2011-12-29 14:50:00,73.39,73.42,73.38,73.38,14600.0,47.1611,47.1804,47.1547,47.1547,14600.0
2011-12-29 14:55:00,73.39,73.44,73.38,73.41,13200.0,47.1611,47.1933,47.1547,47.174,13200.0
2011-12-29 15:00:00,73.41,73.46,73.41,73.43,15800.0,47.174,47.2061,47.174,47.1869,15800.0
2011-12-29 15:05:00,73.42,73.48,73.4,73.46,13900.0,47.1804,47.219,47.1676,47.2061,13900.0
2011-12-29 15:10:00,73.47,73.5,73.45,73.49,30300.0,47.2126,47.2318,47.1997,47.2254,30300.0
2011-12-29 15:15:00,73.49,73.54,73.47,73.52,28200.0,47.2254,47.2575,47.2126,47.2447,28200.0
2011-12-29 15:20:00,73.53,73.58,73.47,73.57,27700.0,47.2511,47.2832,47.2126,47.2768,27700.0
2011-12-29 15:25:00,73.58,73.58,73.49,73.51,17400.0,47.2832,47.2832,47.2254,47.2383,17400.0
2011-12-29 15:30:00,73.5,73.55,73.49,73.49,24300.0,47.2318,47.264,47.2254,47.2254,24300.0
2011-12-29 15:35:00,73.48,73.57,73.47,73.57,36600.0,47.219,47.2768,47.2126,47.2768,36600.0
2011-12-29 15:40:00,73.56,73.61,73.55,73.59,43800.0,47.2704,47.3025,47.264,47.2897,43800.0
2011-12-29 15:45:00,73.6,73.63,73.47,73.48,81600.0,47.2961,47.3154,47.2126,47.219,81600.0
2011-12-29 15:50:00,73.48,73.53,73.48,73.52,64100.0,47.219,47.2511,47.219,47.2447,64100.0
2011-12-29 15:55:00,73.52,73.58,73.45,73.52,171200.0,47.2447,47.2832,47.1997,47.2447,171200.0
2011-12-30 09:30:00,73.55,73.74,73.51,73.51,34400.0,47.264,47.3861,47.2383,47.2383,34400.0
2011-12-30 09:35:00,73.53,73.56,73.46,73.47,18400.0,47.2511,47.2704,47.2061,47.2126,18400.0
2011-12-30 09:40:00,73.48,73.53,73.41,73.5,25200.0,47.219,47.2511,47.174,47.2318,25200.0
2011-12-30 09:45:00,73.49,73.67,73.46,73.62,19700.0,47.2254,47.3411,47.2061,47.3089,19700.0
2011-12-30 09:50:00,73.62,73.64,73.56,73.63,11000.0,47.3089,47.3218,47.2704,47.3154,11000.0
2011-12-30 09:55:00,73.63,73.68,73.54,73.68,18600.0,47.3154,47.3475,47.2575,47.3475,18600.0
2011-12-30 10:00:00,73.68,73.7,73.62,73.69,13000.0,47.3475,47.3604,47.3089,47.3539,13000.0
2011-12-30 10:05:00,73.69,73.75,73.67,73.67,12100.0,47.3539,47.3925,47.3411,47.3411,12100.0
2011-12-30 10:10:00,73.68,73.68,73.59,73.6,16300.0,47.3475,47.3475,47.2897,47.2961,16300.0
2011-12-30 10:15:00,73.61,73.61,73.52,73.54,12900.0,47.3025,47.3025,47.2447,47.2575,12900.0
2011-12-30 10:20:00,73.55,73.58,73.51,73.52,7300.0,47.264,47.2832,47.2383,47.2447,7300.0
2011-12-30 10:25:00,73.51,73.52,73.44,73.47,30900.0,47.2383,47.2447,47.1933,47.2126,30900.0
2011-12-30 10:30:00,73.49,73.54,73.47,73.53,19700.0,47.2254,47.2575,47.2126,47.2511,19700.0
2011-12-30 10:35:00,73.54,73.6,73.53,73.59,14100.0,47.2575,47.2961,47.2511,47.2897,14100.0
2011-12-30 10:40:00,73.58,73.64,73.53,73.55,17700.0,47.2832,47.3218,47.2511,47.264,17700.0
2011-12-30 10:45:00,73.55,73.58,73.5,73.56,14400.0,47.264,47.2832,47.2318,47.2704,14400.0
2011-12-30 10:50:00,73.57,73.6,73.55,73.6,17000.0,47.2768,47.2961,47.264,47.2961,17000.0
2011-12-30 10:55:00,73.61,73.72,73.61,73.68,24000.0,47.3025,47.3732,47.3025,47.3475,24000.0
2011-12-30 11:00:00,73.7,73.72,73.63,73.64,15500.0,47.3604,47.3732,47.3154,47.3218,15500.0
2011-12-30 11:05:00,73.64,73.66,73.58,73.59,13200.0,47.3218,47.3347,47.2832,47.2897,13200.0
2011-12-30 11:10:00,73.57,73.58,73.53,73.53,9500.0,47.2768,47.2832,47.2511,47.2511,9500.0
2011-12-30 11:15:00,73.53,73.57,73.51,73.56,10600.0,47.2511,47.2768,47.2383,47.2704,10600.0
2011-12-30 11:20:00,73.57,73.61,73.54,73.6,11000.0,47.2768,47.3025,47.2575,47.2961,11000.0
2011-12-30 11:25:00,73.6,73.61,73.54,73.59,17500.0,47.2961,47.3025,47.2575,47.2897,17500.0
2011-12-30 11:30:00,73.59,73.65,73.58,73.63,17300.0,47.2897,47.3282,47.2832,47.3154,17300.0
2011-12-30 11:35:00,73.63,73.72,73.63,73.69,21100.0,47.3154,47.3732,47.3154,47.3539,21100.0
2011-12-30 11:40:00,73.68,73.69,73.63,73.69,12800.0,47.3475,47.3539,47.3154,47.3539,12800.0
2011-12-30 11:45:00,73.68,73.68,73.61,73.61,17700.0,47.3475,47.3475,47.3025,47.3025,17700.0
2011-12-30 11:50:00,73.61,73.63,73.56,73.61,11100.0,47.3025,47.3154,47.2704,47.3025,11100.0
2011-12-30 11:55:00,73.59,73.6,73.56,73.56,11700.0,47.2897,47.2961,47.2704,47.2704,11700.0
2011-12-30 12:00:00,73.55,73.56,73.52,73.52,11000.0,47.264,47.2704,47.2447,47.2447,11000.0
2011-12-30 12:05:00,73.53,73.53,73.47,73.48,15900.0,47.2511,47.2511,47.2126,47.219,15900.0
2011-12-30 12:10:00,73.47,73.48,73.4,73.4,11700.0,47.2126,47.219,47.1676,47.1676,11700.0
2011-12-30 12:15:00,73.38,73.4,73.37,73.37,13000.0,47.1547,47.1676,47.1483,47.1483,13000.0
2011-12-30 12:20:00,73.37,73.38,73.36,73.37,10300.0,47.1483,47.1547,47.1419,47.1483,10300.0
2011-12-30 12:25:00,73.38,73.38,73.34,73.34,15400.0,47.1547,47.1547,47.129,47.129,15400.0
2011-12-30 12:30:00,73.35,73.38,73.34,73.36,9300.0,47.1354,47.1547,47.129,47.1419,9300.0
2011-12-30 12:35:00,73.36,73.4,73.36,73.38,12000.0,47.1419,47.1676,47.1419,47.1547,12000.0
2011-12-30 12:40:00,73.38,73.41,73.38,73.39,4900.0,47.1547,47.174,47.1547,47.1611,4900.0
2011-12-30 12:45:00,73.37,73.4,73.37,73.38,7000.0,47.1483,47.1676,47.1483,47.1547,7000.0
2011-12-30 12:50:00,73.39,73.4,73.37,73.39,10800.0,47.1611,47.1676,47.1483,47.1611,10800.0
2011-12-30 12:55:00,73.39,73.41,73.37,73.39,16900.0,47.1611,47.174,47.1483,47.1611,16900.0
2011-12-30 13:00:00,73.38,73.4,73.38,73.38,9900.0,47.1547,47.1676,47.1547,47.1547,9900.0
2011-12-30 13:05:00,73.37,73.38,73.35,73.36,8100.0,47.1483,47.1547,47.1354,47.1419,8100.0
2011-12-30 13:10:00,73.35,73.38,73.35,73.37,9800.0,47.1354,47.1547,47.1354,47.1483,9800.0
2011-12-30 13:15:00,73.37,73.38,73.34,73.36,14800.0,47.1483,47.1547,47.129,47.1419,14800.0
2011-12-30 13:20:00,73.36,73.37,73.33,73.37,12300.0,47.1419,47.1483,47.1226,47.1483,12300.0
2011-12-30 13:25:00,73.37,73.39,73.36,73.38,12300.0,47.1483,47.1611,47.1419,47.1547,12300.0
2011-12-30 13:30:00,73.38,73.42,73.33,73.41,17900.0,47.1547,47.1804,47.1226,47.174,17900.0
2011-12-30 13:35:00,73.42,73.42,73.36,73.37,14200.0,47.1804,47.1804,47.1419,47.1483,14200.0
2011-12-30 13:40:00,73.35,73.38,73.35,73.38,4100.0,47.1354,47.1547,47.1354,47.1547,4100.0
2011-12-30 13:45:00,73.37,73.38,73.33,73.33,4000.0,47.1483,47.1547,47.1226,47.1226,4000.0
2011-12-30 13:50:00,73.32,73.33,73.27,73.32,11500.0,47.1162,47.1226,47.084,47.1162,11500.0
2011-12-30 13:55:00,73.32,73.35,73.27,73.27,10900.0,47.1162,47.1354,47.084,47.084,10900.0
2011-12-30 14:00:00,73.26,73.26,73.21,73.24,9000.0,47.0776,47.0776,47.0455,47.0648,9000.0
2011-12-30 14:05:00,73.25,73.31,73.24,73.3,13500.0,47.0712,47.1097,47.0648,47.1033,13500.0
2011-12-30 14:10:00,73.31,73.35,73.3,73.35,14200.0,47.1097,47.1354,47.1033,47.1354,14200.0
2011-12-30 14:15:00,73.35,73.35,73.25,73.27,17200.0,47.1354,47.1354,47.0712,47.084,17200.0
2011-12-30 14:20:00,73.26,73.28,73.13,73.17,19400.0,47.0776,47.0905,46.9941,47.0198,19400.0
2011-12-30 14:25:00,73.16,73.19,73.14,73.17,21200.0,47.0133,47.0326,47.0005,47.0198,21200.0
2011-12-30 14:30:00,73.18,73.25,73.18,73.23,28400.0,47.0262,47.0712,47.0262,47.0583,28400.0
2011-12-30 14:35:00,73.22,73.23,73.18,73.19,20900.0,47.0519,47.0583,47.0262,47.0326,20900.0
2011-12-30 14:40:00,73.19,73.2,73.11,73.11,11700.0,47.0326,47.0391,46.9812,46.9812,11700.0
2011-12-30 14:45:00,73.12,73.18,73.12,73.18,9100.0,46.9876,47.0262,46.9876,47.0262,9100.0
2011-12-30 14:50:00,73.16,73.17,73.15,73.17,10100.0,47.0133,47.0198,47.0069,47.0198,10100.0
2011-12-30 14:55:00,73.17,73.21,73.17,73.21,10500.0,47.0198,47.0455,47.0198,47.0455,10500.0
2011-12-30 15:00:00,73.2,73.25,73.2,73.25,20600.0,47.0391,47.0712,47.0391,47.0712,20600.0
2011-12-30 15:05:00,73.24,73.26,73.23,73.24,24500.0,47.0648,47.0776,47.0583,47.0648,24500.0
2011-12-30 15:10:00,73.24,73.24,73.15,73.23,24500.0,47.0648,47.0648,47.0069,47.0583,24500.0
2011-12-30 15:15:00,73.23,73.24,73.22,73.23,9700.0,47.0583,47.0648,47.0519,47.0583,9700.0
2011-12-30 15:20:00,73.22,73.31,73.22,73.3,26100.0,47.0519,47.1097,47.0519,47.1033,26100.0
2011-12-30 15:25:00,73.29,73.33,73.28,73.32,29200.0,47.0969,47.1226,47.0905,47.1162,29200.0
2011-12-30 15:30:00,73.32,73.34,73.31,73.33,19100.0,47.1162,47.129,47.1097,47.1226,19100.0
2011-12-30 15:35:00,73.33,73.35,73.32,73.33,21800.0,47.1226,47.1354,47.1162,47.1226,21800.0
2011-12-30 15:40:00,73.33,73.33,73.29,73.29,45600.0,47.1226,47.1226,47.0969,47.0969,45600.0
2011-12-30 15:45:00,73.29,73.31,73.2,73.31,56100.0,47.0969,47.1097,47.0391,47.1097,56100.0
2011-12-30 15:50:00,73.3,73.31,73.26,73.3,50200.0,47.1033,47.1097,47.0776,47.1033,50200.0
2011-12-30 15:55:00,73.29,73.29,73.18,73.18,128600.0,47.0969,47.0969,47.0262,47.0262,128600.0
2012-01-03 09:30:00,74.01,74.44,73.83,74.03,333000.0,47.5596,47.8359,47.4439,47.5724,333000.0
2012-01-03 09:35:00,73.96,74.32,73.96,74.17,227400.0,47.5274,47.7588,47.5274,47.6624,227400.0
2012-01-03 09:40:00,74.19,74.2,73.94,74.0,121000.0,47.6752,47.6817,47.5146,47.5531,121000.0
2012-01-03 09:45:00,74.01,74.12,73.98,74.11,126500.0,47.5596,47.6303,47.5403,47.6238,126500.0
2012-01-03 09:50:00,74.1,74.11,74.04,74.11,103000.0,47.6174,47.6238,47.5788,47.6238,103000.0
2012-01-03 09:55:00,74.11,74.12,74.03,74.07,72400.0,47.6238,47.6303,47.5724,47.5981,72400.0
2012-01-03 10:00:00,74.09,74.19,74.01,74.14,142200.0,47.611,47.6752,47.5596,47.6431,142200.0
2012-01-03 10:05:00,74.13,74.42,74.12,74.37,122100.0,47.6367,47.823,47.6303,47.7909,122100.0
2012-01-03 10:10:00,74.38,74.47,74.38,74.45,61100.0,47.7973,47.8552,47.7973,47.8423,61100.0
2012-01-03 10:15:00,74.46,74.5,74.43,74.43,64300.0,47.8487,47.8744,47.8295,47.8295,64300.0
2012-01-03 10:20:00,74.42,74.53,74.39,74.52,45700.0,47.823,47.8937,47.8038,47.8873,45700.0
2012-01-03 10:25:00,74.52,74.55,74.37,74.46,69600.0,47.8873,47.9066,47.7909,47.8487,69600.0
2012-01-03 10:30:00,74.46,74.58,74.46,74.5,80900.0,47.8487,47.9259,47.8487,47.8744,80900.0
2012-01-03 10:35:00,74.48,74.6,74.48,74.52,34100.0,47.8616,47.9387,47.8616,47.8873,34100.0
2012-01-03 10:40:00,74.52,74.6,74.5,74.59,40700.0,47.8873,47.9387,47.8744,47.9323,40700.0
2012-01-03 10:45:00,74.59,74.65,74.56,74.56,46800.0,47.9323,47.9708,47.913,47.913,46800.0
2012-01-03 10:50:00,74.56,74.56,74.5,74.55,45600.0,47.913,47.913,47.8744,47.9066,45600.0
2012-01-03 10:55:00,74.55,74.61,74.53,74.54,56600.0,47.9066,47.9451,47.8937,47.9001,56600.0
2012-01-03 11:00:00,74.55,74.58,74.52,74.54,36800.0,47.9066,47.9259,47.8873,47.9001,36800.0
2012-01-03 11:05:00,74.56,74.59,74.43,74.43,44700.0,47.913,47.9323,47.8295,47.8295,44700.0
2012-01-03 11:10:00,74.44,74.49,74.43,74.43,56600.0,47.8359,47.868,47.8295,47.8295,56600.0
2012-01-03 11:15:00,74.44,74.51,74.41,74.49,41000.0,47.8359,47.8809,47.8166,47.868,41000.0
2012-01-03 11:20:00,74.48,74.49,74.39,74.4,36200.0,47.8616,47.868,47.8038,47.8102,36200.0
2012-01-03 11:25:00,74.4,74.45,74.39,74.44,22000.0,47.8102,47.8423,47.8038,47.8359,22000.0
2012-01-03 11:30:00,74.44,74.46,74.38,74.39,39700.0,47.8359,47.8487,47.7973,47.8038,39700.0
2012-01-03 11:35:00,74.39,74.45,74.35,74.41,34800.0,47.8038,47.8423,47.7781,47.8166,34800.0
2012-01-03 11:40:00,74.41,74.42,74.33,74.36,39100.0,47.8166,47.823,47.7652,47.7845,39100.0
2012-01-03 11:45:00,74.37,74.4,74.33,74.36,29500.0,47.7909,47.8102,47.7652,47.7845,29500.0
2012-01-03 11:50:00,74.37,74.41,74.36,74.4,29600.0,47.7909,47.8166,47.7845,47.8102,29600.0
2012-01-03 11:55:00,74.4,74.45,74.36,74.42,34700.0,47.8102,47.8423,47.7845,47.823,34700.0
2012-01-03 12:00:00,74.41,74.44,74.38,74.39,22700.0,47.8166,47.8359,47.7973,47.8038,22700.0
2012-01-03 12:05:00,74.39,74.4,74.35,74.36,17700.0,47.8038,47.8102,47.7781,47.7845,17700.0
2012-01-03 12:10:00,74.36,74.4,74.35,74.39,34600.0,47.7845,47.8102,47.7781,47.8038,34600.0
2012-01-03 12:15:00,74.4,74.48,74.39,74.47,27300.0,47.8102,47.8616,47.8038,47.8552,27300.0
2012-01-03 12:20:00,74.47,74.49,74.39,74.4,35500.0,47.8552,47.868,47.8038,47.8102,35500.0
2012-01-03 12:25:00,74.4,74.42,74.38,74.42,31900.0,47.8102,47.823,47.7973,47.823,31900.0
2012-01-03 12:30:00,74.42,74.44,74.31,74.37,31600.0,47.823,47.8359,47.7523,47.7909,31600.0
2012-01-03 12:35:00,74.36,74.41,74.24,74.25,36700.0,47.7845,47.8166,47.7074,47.7138,36700.0
2012-01-03 12:40:00,74.24,74.35,74.22,74.35,28800.0,47.7074,47.7781,47.6945,47.7781,28800.0
2012-01-03 12:45:00,74.34,74.38,74.3,74.32,31100.0,47.7716,47.7973,47.7459,47.7588,31100.0
2012-01-03 12:50:00,74.31,74.42,74.31,74.35,29800.0,47.7523,47.823,47.7523,47.7781,29800.0
2012-01-03 12:55:00,74.36,74.37,74.29,74.33,30500.0,47.7845,47.7909,47.7395,47.7652,30500.0
2012-01-03 13:00:00,74.33,74.4,74.3,74.39,40900.0,47.7652,47.8102,47.7459,47.8038,40900.0
2012-01-03 13:05:00,74.39,74.44,74.36,74.39,52300.0,47.8038,47.8359,47.7845,47.8038,52300.0
2012-01-03 13:10:00,74.4,74.51,74.38,74.51,58600.0,47.8102,47.8809,47.7973,47.8809,58600.0
2012-01-03 13:15:00,74.51,74.6,74.5,74.6,24400.0,47.8809,47.9387,47.8744,47.9387,24400.0
2012-01-03 13:20:00,74.59,74.61,74.52,74.53,25000.0,47.9323,47.9451,47.8873,47.8937,25000.0
2012-01-03 13:25:00,74.53,74.6,74.51,74.57,22500.0,47.8937,47.9387,47.8809,47.9194,22500.0
2012-01-03 13:30:00,74.58,74.64,74.56,74.59,45900.0,47.9259,47.9644,47.913,47.9323,45900.0
2012-01-03 13:35:00,74.58,74.67,74.58,74.6,47900.0,47.9259,47.9837,47.9259,47.9387,47900.0
2012-01-03 13:40:00,74.6,74.7,74.6,74.6,49600.0,47.9387,48.003,47.9387,47.9387,49600.0
2012-01-03 13:45:00,74.6,74.72,74.59,74.72,37800.0,47.9387,48.0158,47.9323,48.0158,37800.0
2012-01-03 13:50:00,74.72,74.73,74.65,74.71,43900.0,48.0158,48.0222,47.9708,48.0094,43900.0
2012-01-03 13:55:00,74.73,74.8,74.71,74.75,64000.0,48.0222,48.0672,48.0094,48.0351,64000.0
2012-01-03 14:00:00,74.76,74.86,74.76,74.82,70200.0,48.0415,48.1058,48.0415,48.0801,70200.0
2012-01-03 14:05:00,74.82,74.83,74.76,74.82,51800.0,48.0801,48.0865,48.0415,48.0801,51800.0
2012-01-03 14:10:00,74.81,74.9,74.81,74.87,79600.0,48.0737,48.1315,48.0737,48.1122,79600.0
2012-01-03 14:15:00,74.87,74.88,74.84,74.84,55000.0,48.1122,48.1186,48.0929,48.0929,55000.0
2012-01-03 14:20:00,74.85,74.87,74.8,74.83,35800.0,48.0994,48.1122,48.0672,48.0865,35800.0
2012-01-03 14:25:00,74.83,74.84,74.78,74.81,48000.0,48.0865,48.0929,48.0544,48.0737,48000.0
2012-01-03 14:30:00,74.82,74.91,74.77,74.9,84400.0,48.0801,48.1379,48.0479,48.1315,84400.0
2012-01-03 14:35:00,74.9,74.92,74.78,74.78,52400.0,48.1315,48.1443,48.0544,48.0544,52400.0
2012-01-03 14:40:00,74.78,74.84,74.75,74.81,31900.0,48.0544,48.0929,48.0351,48.0737,31900.0
2012-01-03 14:45:00,74.82,74.86,74.77,74.78,24600.0,48.0801,48.1058,48.0479,48.0544,24600.0
2012-01-03 14:50:00,74.78,74.85,74.78,74.81,33300.0,48.0544,48.0994,48.0544,48.0737,33300.0
2012-01-03 14:55:00,74.8,74.85,74.8,74.85,41400.0,48.0672,48.0994,48.0672,48.0994,41400.0
2012-01-03 15:00:00,74.84,74.84,74.69,74.69,56300.0,48.0929,48.0929,47.9965,47.9965,56300.0
2012-01-03 15:05:00,74.68,74.72,74.61,74.62,105000.0,47.9901,48.0158,47.9451,47.9516,105000.0
2012-01-03 15:10:00,74.63,74.63,74.54,74.55,47700.0,47.958,47.958,47.9001,47.9066,47700.0
2012-01-03 15:15:00,74.55,74.56,74.5,74.51,64600.0,47.9066,47.913,47.8744,47.8809,64600.0
2012-01-03 15:20:00,74.51,74.52,74.24,74.24,91100.0,47.8809,47.8873,47.7074,47.7074,91100.0
2012-01-03 15:25:00,74.24,74.33,74.24,74.3,86800.0,47.7074,47.7652,47.7074,47.7459,86800.0
2012-01-03 15:30:00,74.31,74.33,74.29,74.3,72000.0,47.7523,47.7652,47.7395,47.7459,72000.0
2012-01-03 15:35:00,74.3,74.3,74.18,74.2,66600.0,47.7459,47.7459,47.6688,47.6817,66600.0
2012-01-03 15:40:00,74.21,74.32,74.2,74.31,70100.0,47.6881,47.7588,47.6817,47.7523,70100.0
2012-01-03 15:45:00,74.31,74.39,74.3,74.31,91700.0,47.7523,47.8038,47.7459,47.7523,91700.0
2012-01-03 15:50:00,74.31,74.32,74.27,74.3,105200.0,47.7523,47.7588,47.7266,47.7459,105200.0
2012-01-03 15:55:00,74.29,74.32,74.15,74.17,176800.0,47.7395,47.7588,47.6495,47.6624,176800.0
2012-01-04 09:30:00,73.93,74.06,73.88,73.97,65100.0,47.5082,47.5917,47.476,47.5339,65100.0
2012-01-04 09:35:00,73.96,74.28,73.94,74.28,42000.0,47.5274,47.7331,47.5146,47.7331,42000.0
2012-01-04 09:40:00,74.29,74.3,74.19,74.23,50100.0,47.7395,47.7459,47.6752,47.7009,50100.0
2012-01-04 09:45:00,74.23,74.25,74.13,74.24,47900.0,47.7009,47.7138,47.6367,47.7074,47900.0
2012-01-04 09:50:00,74.25,74.3,74.15,74.28,42100.0,47.7138,47.7459,47.6495,47.7331,42100.0
2012-01-04 09:55:00,74.28,74.37,74.2,74.3,75200.0,47.7331,47.7909,47.6817,47.7459,75200.0
2012-01-04 10:00:00,74.29,74.32,74.16,74.17,55400.0,47.7395,47.7588,47.656,47.6624,55400.0
2012-01-04 10:05:00,74.17,74.25,74.17,74.17,49100.0,47.6624,47.7138,47.6624,47.6624,49100.0
2012-01-04 10:10:00,74.18,74.19,74.05,74.12,56800.0,47.6688,47.6752,47.5853,47.6303,56800.0
2012-01-04 10:15:00,74.1,74.14,74.07,74.11,41700.0,47.6174,47.6431,47.5981,47.6238,41700.0
2012-01-04 10:20:00,74.11,74.3,74.11,74.3,62700.0,47.6238,47.7459,47.6238,47.7459,62700.0
2012-01-04 10:25:00,74.31,74.33,74.25,74.26,43900.0,47.7523,47.7652,47.7138,47.7202,43900.0
2012-01-04 10:30:00,74.26,74.27,74.13,74.13,62000.0,47.7202,47.7266,47.6367,47.6367,62000.0
2012-01-04 10:35:00,74.14,74.22,73.97,73.98,66300.0,47.6431,47.6945,47.5339,47.5403,66300.0
2012-01-04 10:40:00,73.98,74.1,73.78,73.8,99100.0,47.5403,47.6174,47.4118,47.4246,99100.0
2012-01-04 10:45:00,73.8,73.81,73.62,73.63,84200.0,47.4246,47.431,47.3089,47.3154,84200.0
2012-01-04 10:50:00,73.64,73.65,73.52,73.62,70200.0,47.3218,47.3282,47.2447,47.3089,70200.0
2012-01-04 10:55:00,73.62,73.73,73.62,73.68,35200.0,47.3089,47.3796,47.3089,47.3475,35200.0
2012-01-04 11:00:00,73.68,73.82,73.68,73.81,30700.0,47.3475,47.4375,47.3475,47.431,30700.0
2012-01-04 11:05:00,73.8,73.84,73.73,73.74,24300.0,47.4246,47.4503,47.3796,47.3861,24300.0
2012-01-04 11:10:00,73.74,73.81,73.73,73.76,28500.0,47.3861,47.431,47.3796,47.3989,28500.0
2012-01-04 11:15:00,73.76,73.78,73.73,73.73,13500.0,47.3989,47.4118,47.3796,47.3796,13500.0
2012-01-04 11:20:00,73.73,73.83,73.73,73.81,20000.0,47.3796,47.4439,47.3796,47.431,20000.0
2012-01-04 11:25:00,73.82,73.85,73.81,73.83,14600.0,47.4375,47.4567,47.431,47.4439,14600.0
2012-01-04 11:30:00,73.84,73.86,73.79,73.8,23300.0,47.4503,47.4632,47.4182,47.4246,23300.0
2012-01-04 11:35:00,73.81,73.92,73.8,73.91,20300.0,47.431,47.5017,47.4246,47.4953,20300.0
2012-01-04 11:40:00,73.92,73.94,73.9,73.93,14700.0,47.5017,47.5146,47.4889,47.5082,14700.0
2012-01-04 11:45:00,73.91,73.98,73.9,73.98,20900.0,47.4953,47.5403,47.4889,47.5403,20900.0
2012-01-04 11:50:00,73.98,74.0,73.89,73.89,35200.0,47.5403,47.5531,47.4825,47.4825,35200.0
2012-01-04 11:55:00,73.89,73.9,73.81,73.86,17200.0,47.4825,47.4889,47.431,47.4632,17200.0
2012-01-04 12:00:00,73.86,73.95,73.86,73.95,14800.0,47.4632,47.521,47.4632,47.521,14800.0
2012-01-04 12:05:00,73.94,74.12,73.94,74.08,48500.0,47.5146,47.6303,47.5146,47.6045,48500.0
2012-01-04 12:10:00,74.08,74.09,74.03,74.03,27000.0,47.6045,47.611,47.5724,47.5724,27000.0
2012-01-04 12:15:00,74.04,74.13,74.04,74.1,16100.0,47.5788,47.6367,47.5788,47.6174,16100.0
2012-01-04 12:20:00,74.1,74.11,74.02,74.05,16300.0,47.6174,47.6238,47.566,47.5853,16300.0
2012-01-04 12:25:00,74.05,74.12,74.05,74.11,17600.0,47.5853,47.6303,47.5853,47.6238,17600.0
2012-01-04 12:30:00,74.11,74.13,74.04,74.05,21900.0,47.6238,47.6367,47.5788,47.5853,21900.0
2012-01-04 12:35:00,74.05,74.05,73.99,74.0,20800.0,47.5853,47.5853,47.5467,47.5531,20800.0
2012-01-04 12:40:00,74.0,74.03,73.99,73.99,21100.0,47.5531,47.5724,47.5467,47.5467,21100.0
2012-01-04 12:45:00,74.0,74.06,74.0,74.05,29200.0,47.5531,47.5917,47.5531,47.5853,29200.0
2012-01-04 12:50:00,74.05,74.08,73.99,74.07,46100.0,47.5853,47.6045,47.5467,47.5981,46100.0
2012-01-04 12:55:00,74.07,74.16,74.06,74.16,26100.0,47.5981,47.656,47.5917,47.656,26100.0
2012-01-04 13:00:00,74.15,74.16,74.04,74.07,15400.0,47.6495,47.656,47.5788,47.5981,15400.0
2012-01-04 13:05:00,74.08,74.11,74.07,74.09,14100.0,47.6045,47.6238,47.5981,47.611,14100.0
2012-01-04 13:10:00,74.08,74.1,74.06,74.07,12400.0,47.6045,47.6174,47.5917,47.5981,12400.0
2012-01-04 13:15:00,74.08,74.1,73.99,74.03,18900.0,47.6045,47.6174,47.5467,47.5724,18900.0
2012-01-04 13:20:00,74.03,74.1,74.02,74.08,12400.0,47.5724,47.6174,47.566,47.6045,12400.0
2012-01-04 13:25:00,74.09,74.17,74.08,74.13,43500.0,47.611,47.6624,47.6045,47.6367,43500.0
2012-01-04 13:30:00,74.11,74.19,74.11,74.14,23300.0,47.6238,47.6752,47.6238,47.6431,23300.0
2012-01-04 13:35:00,74.14,74.15,74.07,74.08,21800.0,47.6431,47.6495,47.5981,47.6045,21800.0
2012-01-04 13:40:00,74.08,74.08,73.95,73.96,46500.0,47.6045,47.6045,47.521,47.5274,46500.0
2012-01-04 13:45:00,73.97,73.98,73.9,73.97,47300.0,47.5339,47.5403,47.4889,47.5339,47300.0
2012-01-04 13:50:00,73.97,73.98,73.82,73.84,66800.0,47.5339,47.5403,47.4375,47.4503,66800.0
2012-01-04 13:55:00,73.84,73.87,73.82,73.86,23100.0,47.4503,47.4696,47.4375,47.4632,23100.0
2012-01-04 14:00:00,73.86,73.87,73.83,73.84,25300.0,47.4632,47.4696,47.4439,47.4503,25300.0
2012-01-04 14:05:00,73.83,73.87,73.81,73.87,31700.0,47.4439,47.4696,47.431,47.4696,31700.0
2012-01-04 14:10:00,73.87,73.9,73.79,73.81,24100.0,47.4696,47.4889,47.4182,47.431,24100.0
2012-01-04 14:15:00,73.81,73.89,73.8,73.88,34100.0,47.431,47.4825,47.4246,47.476,34100.0
2012-01-04 14:20:00,73.88,73.92,73.84,73.89,25900.0,47.476,47.5017,47.4503,47.4825,25900.0
2012-01-04 14:25:00,73.89,73.9,73.84,73.86,22000.0,47.4825,47.4889,47.4503,47.4632,22000.0
2012-01-04 14:30:00,73.86,73.96,73.86,73.95,24800.0,47.4632,47.5274,47.4632,47.521,24800.0
2012-01-04 14:35:00,73.96,73.96,73.84,73.85,26900.0,47.5274,47.5274,47.4503,47.4567,26900.0
2012-01-04 14:40:00,73.86,73.87,73.83,73.84,25800.0,47.4632,47.4696,47.4439,47.4503,25800.0
2012-01-04 14:45:00,73.85,73.88,73.83,73.87,28100.0,47.4567,47.476,47.4439,47.4696,28100.0
2012-01-04 14:50:00,73.87,74.0,73.87,74.0,30000.0,47.4696,47.5531,47.4696,47.5531,30000.0
2012-01-04 14:55:00,74.0,74.01,73.98,74.0,39500.0,47.5531,47.5596,47.5403,47.5531,39500.0
2012-01-04 15:00:00,74.0,74.0,73.92,73.92,35800.0,47.5531,47.5531,47.5017,47.5017,35800.0
2012-01-04 15:05:00,73.93,73.98,73.91,73.97,25400.0,47.5082,47.5403,47.4953,47.5339,25400.0
2012-01-04 15:10:00,73.97,74.01,73.9,73.91,51500.0,47.5339,47.5596,47.4889,47.4953,51500.0
2012-01-04 15:15:00,73.92,73.93,73.85,73.86,54200.0,47.5017,47.5082,47.4567,47.4632,54200.0
2012-01-04 15:20:00,73.85,73.9,73.84,73.87,42500.0,47.4567,47.4889,47.4503,47.4696,42500.0
2012-01-04 15:25:00,73.87,73.92,73.87,73.92,33500.0,47.4696,47.5017,47.4696,47.5017,33500.0
2012-01-04 15:30:00,73.92,73.98,73.92,73.94,50300.0,47.5017,47.5403,47.5017,47.5146,50300.0
2012-01-04 15:35:00,73.93,74.0,73.92,73.99,50800.0,47.5082,47.5531,47.5017,47.5467,50800.0
2012-01-04 15:40:00,73.98,74.01,73.97,73.98,54900.0,47.5403,47.5596,47.5339,47.5403,54900.0
2012-01-04 15:45:00,73.97,73.99,73.87,73.98,94600.0,47.5339,47.5467,47.4696,47.5403,94600.0
2012-01-04 15:50:00,73.97,74.04,73.9,74.01,92000.0,47.5339,47.5788,47.4889,47.5596,92000.0
2012-01-04 15:55:00,74.0,74.0,73.85,73.87,260800.0,47.5531,47.5531,47.4567,47.4696,260800.0
2012-01-05 09:30:00,73.46,73.5,72.91,72.91,154900.0,47.2061,47.2318,46.8527,46.8527,154900.0
2012-01-05 09:35:00,72.92,73.04,72.66,72.67,74300.0,46.8591,46.9362,46.692,46.6985,74300.0
2012-01-05 09:40:00,72.67,72.75,72.62,72.65,80500.0,46.6985,46.7499,46.6663,46.6856,80500.0
2012-01-05 09:45:00,72.65,72.65,72.47,72.48,134900.0,46.6856,46.6856,46.5699,46.5764,134900.0
2012-01-05 09:50:00,72.48,72.67,72.48,72.66,99400.0,46.5764,46.6985,46.5764,46.692,99400.0
2012-01-05 09:55:00,72.66,72.67,72.45,72.47,74100.0,46.692,46.6985,46.5571,46.5699,74100.0
2012-01-05 10:00:00,72.45,72.45,72.26,72.39,107400.0,46.5571,46.5571,46.435,46.5185,107400.0
2012-01-05 10:05:00,72.4,72.5,72.27,72.5,54400.0,46.525,46.5892,46.4414,46.5892,54400.0
2012-01-05 10:10:00,72.49,72.51,72.42,72.45,79300.0,46.5828,46.5957,46.5378,46.5571,79300.0
2012-01-05 10:15:00,72.45,72.48,72.31,72.41,97500.0,46.5571,46.5764,46.4671,46.5314,97500.0
2012-01-05 10:20:00,72.41,72.52,72.39,72.5,78000.0,46.5314,46.6021,46.5185,46.5892,78000.0
2012-01-05 10:25:00,72.5,72.5,72.34,72.4,64600.0,46.5892,46.5892,46.4864,46.525,64600.0
2012-01-05 10:30:00,72.4,72.41,72.21,72.21,62700.0,46.525,46.5314,46.4029,46.4029,62700.0
2012-01-05 10:35:00,72.21,72.28,72.15,72.28,66500.0,46.4029,46.4479,46.3643,46.4479,66500.0
2012-01-05 10:40:00,72.28,72.39,72.28,72.28,54100.0,46.4479,46.5185,46.4479,46.4479,54100.0
2012-01-05 10:45:00,72.29,72.3,72.22,72.22,40000.0,46.4543,46.4607,46.4093,46.4093,40000.0
2012-01-05 10:50:00,72.21,72.28,72.19,72.22,37700.0,46.4029,46.4479,46.39,46.4093,37700.0
2012-01-05 10:55:00,72.23,72.3,72.23,72.27,33900.0,46.4157,46.4607,46.4157,46.4414,33900.0
2012-01-05 11:00:00,72.27,72.33,72.24,72.3,39500.0,46.4414,46.48,46.4221,46.4607,39500.0
2012-01-05 11:05:00,72.3,72.35,72.27,72.27,26400.0,46.4607,46.4928,46.4414,46.4414,26400.0
2012-01-05 11:10:00,72.28,72.32,72.23,72.31,29200.0,46.4479,46.4736,46.4157,46.4671,29200.0
2012-01-05 11:15:00,72.31,72.34,72.28,72.32,46200.0,46.4671,46.4864,46.4479,46.4736,46200.0
2012-01-05 11:20:00,72.31,72.47,72.29,72.45,41000.0,46.4671,46.5699,46.4543,46.5571,41000.0
2012-01-05 11:25:00,72.46,72.64,72.45,72.62,37600.0,46.5635,46.6792,46.5571,46.6663,37600.0
2012-01-05 11:30:00,72.63,72.74,72.63,72.72,53400.0,46.6728,46.7435,46.6728,46.7306,53400.0
2012-01-05 11:35:00,72.72,72.74,72.7,72.73,30600.0,46.7306,46.7435,46.7177,46.737,30600.0
2012-01-05 11:40:00,72.74,72.77,72.64,72.64,91400.0,46.7435,46.7627,46.6792,46.6792,91400.0
2012-01-05 11:45:00,72.64,72.68,72.62,72.66,50600.0,46.6792,46.7049,46.6663,46.692,50600.0
2012-01-05 11:50:00,72.66,72.68,72.57,72.59,29400.0,46.692,46.7049,46.6342,46.6471,29400.0
2012-01-05 11:55:00,72.59,72.62,72.56,72.56,33800.0,46.6471,46.6663,46.6278,46.6278,33800.0
2012-01-05 12:00:00,72.57,72.61,72.55,72.56,49200.0,46.6342,46.6599,46.6214,46.6278,49200.0
2012-01-05 12:05:00,72.56,72.64,72.54,72.63,44000.0,46.6278,46.6792,46.6149,46.6728,44000.0
2012-01-05 12:10:00,72.63,72.66,72.62,72.64,13100.0,46.6728,46.692,46.6663,46.6792,13100.0
2012-01-05 12:15:00,72.65,72.69,72.59,72.6,98700.0,46.6856,46.7113,46.6471,46.6535,98700.0
2012-01-05 12:20:00,72.61,72.62,72.48,72.61,30700.0,46.6599,46.6663,46.5764,46.6599,30700.0
2012-01-05 12:25:00,72.59,72.67,72.56,72.58,22700.0,46.6471,46.6985,46.6278,46.6406,22700.0
2012-01-05 12:30:00,72.58,72.62,72.57,72.59,22500.0,46.6406,46.6663,46.6342,46.6471,22500.0
2012-01-05 12:35:00,72.58,72.59,72.54,72.56,23200.0,46.6406,46.6471,46.6149,46.6278,23200.0
2012-01-05 12:40:00,72.56,72.62,72.56,72.59,16700.0,46.6278,46.6663,46.6278,46.6471,16700.0
2012-01-05 12:45:00,72.6,72.61,72.55,72.6,32700.0,46.6535,46.6599,46.6214,46.6535,32700.0
2012-01-05 12:50:00,72.6,72.61,72.56,72.61,26700.0,46.6535,46.6599,46.6278,46.6599,26700.0
2012-01-05 12:55:00,72.59,72.63,72.58,72.6,46400.0,46.6471,46.6728,46.6406,46.6535,46400.0
2012-01-05 13:00:00,72.6,72.64,72.57,72.61,36200.0,46.6535,46.6792,46.6342,46.6599,36200.0
2012-01-05 13:05:00,72.61,72.67,72.61,72.65,24400.0,46.6599,46.6985,46.6599,46.6856,24400.0
2012-01-05 13:10:00,72.65,72.65,72.58,72.59,47200.0,46.6856,46.6856,46.6406,46.6471,47200.0
2012-01-05 13:15:00,72.59,72.63,72.58,72.61,44200.0,46.6471,46.6728,46.6406,46.6599,44200.0
2012-01-05 13:20:00,72.61,72.62,72.59,72.6,17300.0,46.6599,46.6663,46.6471,46.6535,17300.0
2012-01-05 13:25:00,72.6,72.69,72.6,72.65,22800.0,46.6535,46.7113,46.6535,46.6856,22800.0
2012-01-05 13:30:00,72.66,72.69,72.63,72.66,31900.0,46.692,46.7113,46.6728,46.692,31900.0
2012-01-05 13:35:00,72.66,72.71,72.64,72.66,70800.0,46.692,46.7242,46.6792,46.692,70800.0
2012-01-05 13:40:00,72.65,72.83,72.65,72.8,37300.0,46.6856,46.8013,46.6856,46.782,37300.0
2012-01-05 13:45:00,72.8,72.88,72.78,72.86,41500.0,46.782,46.8334,46.7692,46.8206,41500.0
2012-01-05 13:50:00,72.85,72.92,72.84,72.9,43500.0,46.8141,46.8591,46.8077,46.8463,43500.0
2012-01-05 13:55:00,72.9,72.94,72.89,72.92,43000.0,46.8463,46.872,46.8398,46.8591,43000.0
2012-01-05 14:00:00,72.93,72.95,72.92,72.94,31700.0,46.8655,46.8784,46.8591,46.872,31700.0
2012-01-05 14:05:00,72.95,73.0,72.95,72.98,31700.0,46.8784,46.9105,46.8784,46.8977,31700.0
2012-01-05 14:10:00,73.0,73.0,72.99,73.0,47200.0,46.9105,46.9105,46.9041,46.9105,47200.0
2012-01-05 14:15:00,72.99,73.0,72.97,72.98,45900.0,46.9041,46.9105,46.8913,46.8977,45900.0
2012-01-05 14:20:00,72.98,73.0,72.97,72.98,52100.0,46.8977,46.9105,46.8913,46.8977,52100.0
2012-01-05 14:25:00,72.99,73.0,72.95,72.96,45600.0,46.9041,46.9105,46.8784,46.8848,45600.0
2012-01-05 14:30:00,72.96,73.02,72.96,73.0,59700.0,46.8848,46.9234,46.8848,46.9105,59700.0
2012-01-05 14:35:00,73.0,73.02,72.97,73.0,47700.0,46.9105,46.9234,46.8913,46.9105,47700.0
2012-01-05 14:40:00,73.0,73.04,72.97,73.04,32300.0,46.9105,46.9362,46.8913,46.9362,32300.0
2012-01-05 14:45:00,73.03,73.07,72.98,73.04,44400.0,46.9298,46.9555,46.8977,46.9362,44400.0
2012-01-05 14:50:00,73.05,73.09,73.02,73.05,32100.0,46.9427,46.9684,46.9234,46.9427,32100.0
2012-01-05 14:55:00,73.06,73.11,73.05,73.08,40000.0,46.9491,46.9812,46.9427,46.9619,40000.0
2012-01-05 15:00:00,73.08,73.14,73.06,73.13,75500.0,46.9619,47.0005,46.9491,46.9941,75500.0
2012-01-05 15:05:00,73.12,73.12,73.07,73.11,38400.0,46.9876,46.9876,46.9555,46.9812,38400.0
2012-01-05 15:10:00,73.1,73.1,72.95,72.97,52600.0,46.9748,46.9748,46.8784,46.8913,52600.0
2012-01-05 15:15:00,72.97,73.0,72.95,72.96,56500.0,46.8913,46.9105,46.8784,46.8848,56500.0
2012-01-05 15:20:00,72.95,72.99,72.93,72.99,40600.0,46.8784,46.9041,46.8655,46.9041,40600.0
2012-01-05 15:25:00,72.99,73.04,72.98,72.99,69000.0,46.9041,46.9362,46.8977,46.9041,69000.0
2012-01-05 15:30:00,72.99,73.02,72.98,72.98,67000.0,46.9041,46.9234,46.8977,46.8977,67000.0
2012-01-05 15:35:00,72.97,73.05,72.95,73.04,61700.0,46.8913,46.9427,46.8784,46.9362,61700.0
2012-01-05 15:40:00,73.05,73.18,73.05,73.13,114000.0,46.9427,47.0262,46.9427,46.9941,114000.0
2012-01-05 15:45:00,73.14,73.17,73.1,73.16,116700.0,47.0005,47.0198,46.9748,47.0133,116700.0
2012-01-05 15:50:00,73.17,73.17,73.06,73.14,94400.0,47.0198,47.0198,46.9491,47.0005,94400.0
2012-01-05 15:55:00,73.14,73.15,73.1,73.12,165600.0,47.0005,47.0069,46.9748,46.9876,165600.0
2012-01-06 09:30:00,73.13,73.39,73.13,73.28,66600.0,46.9941,47.1611,46.9941,47.0905,66600.0
2012-01-06 09:35:00,73.24,73.34,73.18,73.24,57700.0,47.0648,47.129,47.0262,47.0648,57700.0
2012-01-06 09:40:00,73.21,73.42,73.05,73.38,65300.0,47.0455,47.1804,46.9427,47.1547,65300.0
2012-01-06 09:45:00,73.39,73.49,73.36,73.38,42200.0,47.1611,47.2254,47.1419,47.1547,42200.0
2012-01-06 09:50:00,73.37,73.37,73.09,73.1,66200.0,47.1483,47.1483,46.9684,46.9748,66200.0
2012-01-06 09:55:00,73.11,73.33,73.1,73.22,43000.0,46.9812,47.1226,46.9748,47.0519,43000.0
2012-01-06 10:00:00,73.22,73.26,73.13,73.24,30500.0,47.0519,47.0776,46.9941,47.0648,30500.0
2012-01-06 10:05:00,73.22,73.29,73.12,73.23,25200.0,47.0519,47.0969,46.9876,47.0583,25200.0
2012-01-06 10:10:00,73.23,73.32,73.23,73.27,31900.0,47.0583,47.1162,47.0583,47.084,31900.0
2012-01-06 10:15:00,73.26,73.33,73.22,73.33,32700.0,47.0776,47.1226,47.0519,47.1226,32700.0
2012-01-06 10:20:00,73.33,73.33,73.17,73.24,49600.0,47.1226,47.1226,47.0198,47.0648,49600.0
2012-01-06 10:25:00,73.25,73.33,73.23,73.32,40700.0,47.0712,47.1226,47.0583,47.1162,40700.0
2012-01-06 10:30:00,73.33,73.4,73.3,73.4,31000.0,47.1226,47.1676,47.1033,47.1676,31000.0
2012-01-06 10:35:00,73.4,73.43,73.37,73.38,25200.0,47.1676,47.1869,47.1483,47.1547,25200.0
2012-01-06 10:40:00,73.38,73.45,73.27,73.45,29700.0,47.1547,47.1997,47.084,47.1997,29700.0
2012-01-06 10:45:00,73.44,73.55,73.42,73.55,30600.0,47.1933,47.264,47.1804,47.264,30600.0
2012-01-06 10:50:00,73.55,73.55,73.42,73.42,20400.0,47.264,47.264,47.1804,47.1804,20400.0
2012-01-06 10:55:00,73.42,73.46,73.4,73.43,30600.0,47.1804,47.2061,47.1676,47.1869,30600.0
2012-01-06 11:00:00,73.44,73.58,73.43,73.55,33400.0,47.1933,47.2832,47.1869,47.264,33400.0
2012-01-06 11:05:00,73.54,73.73,73.54,73.71,41600.0,47.2575,47.3796,47.2575,47.3668,41600.0
2012-01-06 11:10:00,73.71,73.76,73.71,73.74,45200.0,47.3668,47.3989,47.3668,47.3861,45200.0
2012-01-06 11:15:00,73.75,73.87,73.75,73.86,42500.0,47.3925,47.4696,47.3925,47.4632,42500.0
2012-01-06 11:20:00,73.85,73.87,73.77,73.81,34400.0,47.4567,47.4696,47.4053,47.431,34400.0
2012-01-06 11:25:00,73.8,73.82,73.76,73.82,27200.0,47.4246,47.4375,47.3989,47.4375,27200.0
2012-01-06 11:30:00,73.82,73.93,73.8,73.9,35600.0,47.4375,47.5082,47.4246,47.4889,35600.0
2012-01-06 11:35:00,73.89,73.94,73.87,73.94,23500.0,47.4825,47.5146,47.4696,47.5146,23500.0
2012-01-06 11:40:00,73.93,73.94,73.84,73.93,38100.0,47.5082,47.5146,47.4503,47.5082,38100.0
2012-01-06 11:45:00,73.91,73.92,73.82,73.83,32300.0,47.4953,47.5017,47.4375,47.4439,32300.0
2012-01-06 11:50:00,73.83,73.85,73.83,73.84,13900.0,47.4439,47.4567,47.4439,47.4503,13900.0
2012-01-06 11:55:00,73.85,73.89,73.83,73.85,38600.0,47.4567,47.4825,47.4439,47.4567,38600.0
2012-01-06 12:00:00,73.86,73.86,73.76,73.82,40600.0,47.4632,47.4632,47.3989,47.4375,40600.0
2012-01-06 12:05:00,73.81,73.83,73.72,73.75,77600.0,47.431,47.4439,47.3732,47.3925,77600.0
2012-01-06 12:10:00,73.76,73.83,73.74,73.74,54800.0,47.3989,47.4439,47.3861,47.3861,54800.0
2012-01-06 12:15:00,73.74,73.75,73.68,73.68,32200.0,47.3861,47.3925,47.3475,47.3475,32200.0
2012-01-06 12:20:00,73.69,73.75,73.69,73.71,30900.0,47.3539,47.3925,47.3539,47.3668,30900.0
2012-01-06 12:25:00,73.7,73.74,73.68,73.73,39800.0,47.3604,47.3861,47.3475,47.3796,39800.0
2012-01-06 12:30:00,73.74,73.75,73.71,73.73,23100.0,47.3861,47.3925,47.3668,47.3796,23100.0
2012-01-06 12:35:00,73.72,73.73,73.64,73.64,26700.0,47.3732,47.3796,47.3218,47.3218,26700.0
2012-01-06 12:40:00,73.64,73.65,73.55,73.56,101100.0,47.3218,47.3282,47.264,47.2704,101100.0
2012-01-06 12:45:00,73.56,73.56,73.5,73.53,39800.0,47.2704,47.2704,47.2318,47.2511,39800.0
2012-01-06 12:50:00,73.53,73.62,73.51,73.62,30500.0,47.2511,47.3089,47.2383,47.3089,30500.0
2012-01-06 12:55:00,73.61,73.65,73.61,73.64,28800.0,47.3025,47.3282,47.3025,47.3218,28800.0
2012-01-06 13:00:00,73.64,73.69,73.63,73.65,20700.0,47.3218,47.3539,47.3154,47.3282,20700.0
2012-01-06 13:05:00,73.66,73.7,73.65,73.67,15500.0,47.3347,47.3604,47.3282,47.3411,15500.0
2012-01-06 13:10:00,73.69,73.69,73.62,73.63,27700.0,47.3539,47.3539,47.3089,47.3154,27700.0
2012-01-06 13:15:00,73.64,73.67,73.57,73.58,26800.0,47.3218,47.3411,47.2768,47.2832,26800.0
2012-01-06 13:20:00,73.58,73.59,73.5,73.53,18300.0,47.2832,47.2897,47.2318,47.2511,18300.0
2012-01-06 13:25:00,73.53,73.58,73.49,73.56,23000.0,47.2511,47.2832,47.2254,47.2704,23000.0
2012-01-06 13:30:00,73.55,73.61,73.53,73.58,29800.0,47.264,47.3025,47.2511,47.2832,29800.0
2012-01-06 13:35:00,73.57,73.67,73.53,73.64,25300.0,47.2768,47.3411,47.2511,47.3218,25300.0
2012-01-06 13:40:00,73.65,73.7,73.64,73.69,17400.0,47.3282,47.3604,47.3218,47.3539,17400.0
2012-01-06 13:45:00,73.68,73.7,73.65,73.66,13600.0,47.3475,47.3604,47.3282,47.3347,13600.0
2012-01-06 13:50:00,73.67,73.72,73.64,73.71,23000.0,47.3411,47.3732,47.3218,47.3668,23000.0
2012-01-06 13:55:00,73.71,73.77,73.7,73.73,32800.0,47.3668,47.4053,47.3604,47.3796,32800.0
2012-01-06 14:00:00,73.73,73.75,73.7,73.71,21500.0,47.3796,47.3925,47.3604,47.3668,21500.0
2012-01-06 14:05:00,73.71,73.75,73.68,73.73,24000.0,47.3668,47.3925,47.3475,47.3796,24000.0
2012-01-06 14:10:00,73.72,73.72,73.64,73.65,24700.0,47.3732,47.3732,47.3218,47.3282,24700.0
2012-01-06 14:15:00,73.64,73.66,73.62,73.64,21300.0,47.3218,47.3347,47.3089,47.3218,21300.0
2012-01-06 14:20:00,73.65,73.7,73.64,73.69,21300.0,47.3282,47.3604,47.3218,47.3539,21300.0
2012-01-06 14:25:00,73.68,73.7,73.66,73.7,15900.0,47.3475,47.3604,47.3347,47.3604,15900.0
2012-01-06 14:30:00,73.71,73.72,73.69,73.7,18300.0,47.3668,47.3732,47.3539,47.3604,18300.0
2012-01-06 14:35:00,73.71,73.75,73.7,73.7,23300.0,47.3668,47.3925,47.3604,47.3604,23300.0
2012-01-06 14:40:00,73.7,73.72,73.59,73.59,28600.0,47.3604,47.3732,47.2897,47.2897,28600.0
2012-01-06 14:45:00,73.59,73.61,73.53,73.55,26300.0,47.2897,47.3025,47.2511,47.264,26300.0
2012-01-06 14:50:00,73.55,73.56,73.53,73.54,23000.0,47.264,47.2704,47.2511,47.2575,23000.0
2012-01-06 14:55:00,73.55,73.58,73.51,73.51,33300.0,47.264,47.2832,47.2383,47.2383,33300.0
2012-01-06 15:00:00,73.51,73.6,73.51,73.59,21100.0,47.2383,47.2961,47.2383,47.2897,21100.0
2012-01-06 15:05:00,73.58,73.63,73.58,73.6,23900.0,47.2832,47.3154,47.2832,47.2961,23900.0
2012-01-06 15:10:00,73.6,73.63,73.59,73.62,18200.0,47.2961,47.3154,47.2897,47.3089,18200.0
2012-01-06 15:15:00,73.63,73.65,73.56,73.58,34500.0,47.3154,47.3282,47.2704,47.2832,34500.0
2012-01-06 15:20:00,73.57,73.64,73.57,73.63,22400.0,47.2768,47.3218,47.2768,47.3154,22400.0
2012-01-06 15:25:00,73.64,73.64,73.6,73.6,27000.0,47.3218,47.3218,47.2961,47.2961,27000.0
2012-01-06 15:30:00,73.6,73.64,73.57,73.62,47600.0,47.2961,47.3218,47.2768,47.3089,47600.0
2012-01-06 15:35:00,73.62,73.64,73.6,73.62,83400.0,47.3089,47.3218,47.2961,47.3089,83400.0
2012-01-06 15:40:00,73.62,73.65,73.57,73.59,49100.0,47.3089,47.3282,47.2768,47.2897,49100.0
2012-01-06 15:45:00,73.59,73.6,73.55,73.56,69400.0,47.2897,47.2961,47.264,47.2704,69400.0
2012-01-06 15:50:00,73.57,73.57,73.49,73.51,117100.0,47.2768,47.2768,47.2254,47.2383,117100.0
2012-01-06 15:55:00,73.52,73.54,73.44,73.52,180800.0,47.2447,47.2575,47.1933,47.2447,180800.0
2012-01-09 09:30:00,73.25,73.4,73.05,73.1,103500.0,47.0712,47.1676,46.9427,46.9748,103500.0
2012-01-09 09:35:00,73.1,73.18,72.91,73.16,89900.0,46.9748,47.0262,46.8527,47.0133,89900.0
2012-01-09 09:40:00,73.16,73.17,72.95,73.05,33200.0,47.0133,47.0198,46.8784,46.9427,33200.0
2012-01-09 09:45:00,73.04,73.28,73.02,73.28,54100.0,46.9362,47.0905,46.9234,47.0905,54100.0
2012-01-09 09:50:00,73.28,73.38,73.26,73.27,49800.0,47.0905,47.1547,47.0776,47.084,49800.0
2012-01-09 09:55:00,73.27,73.31,73.18,73.22,58200.0,47.084,47.1097,47.0262,47.0519,58200.0
2012-01-09 10:00:00,73.23,73.24,73.1,73.21,42000.0,47.0583,47.0648,46.9748,47.0455,42000.0
2012-01-09 10:05:00,73.21,73.24,73.07,73.13,74900.0,47.0455,47.0648,46.9555,46.9941,74900.0
2012-01-09 10:10:00,73.12,73.27,73.12,73.24,83000.0,46.9876,47.084,46.9876,47.0648,83000.0
2012-01-09 10:15:00,73.25,73.34,73.23,73.3,56900.0,47.0712,47.129,47.0583,47.1033,56900.0
2012-01-09 10:20:00,73.31,73.35,73.24,73.29,45600.0,47.1097,47.1354,47.0648,47.0969,45600.0
2012-01-09 10:25:00,73.29,73.31,73.26,73.28,32400.0,47.0969,47.1097,47.0776,47.0905,32400.0
2012-01-09 10:30:00,73.28,73.29,73.21,73.21,32300.0,47.0905,47.0969,47.0455,47.0455,32300.0
2012-01-09 10:35:00,73.21,73.28,73.14,73.19,40300.0,47.0455,47.0905,47.0005,47.0326,40300.0
2012-01-09 10:40:00,73.19,73.27,73.17,73.17,41600.0,47.0326,47.084,47.0198,47.0198,41600.0
2012-01-09 10:45:00,73.18,73.23,73.14,73.16,28700.0,47.0262,47.0583,47.0005,47.0133,28700.0
2012-01-09 10:50:00,73.15,73.2,73.11,73.16,62200.0,47.0069,47.0391,46.9812,47.0133,62200.0
2012-01-09 10:55:00,73.16,73.22,73.13,73.16,37100.0,47.0133,47.0519,46.9941,47.0133,37100.0
2012-01-09 11:00:00,73.16,73.17,73.13,73.16,26100.0,47.0133,47.0198,46.9941,47.0133,26100.0
2012-01-09 11:05:00,73.16,73.16,72.97,72.97,38500.0,47.0133,47.0133,46.8913,46.8913,38500.0
2012-01-09 11:10:00,72.97,73.0,72.91,72.92,27000.0,46.8913,46.9105,46.8527,46.8591,27000.0
2012-01-09 11:15:00,72.92,72.96,72.85,72.85,49100.0,46.8591,46.8848,46.8141,46.8141,49100.0
2012-01-09 11:20:00,72.85,72.94,72.83,72.9,28900.0,46.8141,46.872,46.8013,46.8463,28900.0
2012-01-09 11:25:00,72.91,73.0,72.9,72.94,26100.0,46.8527,46.9105,46.8463,46.872,26100.0
2012-01-09 11:30:00,72.95,73.0,72.95,73.0,16300.0,46.8784,46.9105,46.8784,46.9105,16300.0
2012-01-09 11:35:00,73.0,73.04,72.92,73.03,18200.0,46.9105,46.9362,46.8591,46.9298,18200.0
2012-01-09 11:40:00,73.04,73.07,72.94,73.05,36400.0,46.9362,46.9555,46.872,46.9427,36400.0
2012-01-09 11:45:00,73.05,73.14,73.05,73.1,21500.0,46.9427,47.0005,46.9427,46.9748,21500.0
2012-01-09 11:50:00,73.11,73.12,73.08,73.08,23300.0,46.9812,46.9876,46.9619,46.9619,23300.0
2012-01-09 11:55:00,73.09,73.09,73.02,73.03,32500.0,46.9684,46.9684,46.9234,46.9298,32500.0
2012-01-09 12:00:00,73.03,73.07,72.98,72.98,26300.0,46.9298,46.9555,46.8977,46.8977,26300.0
2012-01-09 12:05:00,72.98,73.05,72.98,73.01,16800.0,46.8977,46.9427,46.8977,46.917,16800.0
2012-01-09 12:10:00,73.01,73.02,72.97,73.0,29400.0,46.917,46.9234,46.8913,46.9105,29400.0
2012-01-09 12:15:00,73.0,73.01,72.98,73.01,15100.0,46.9105,46.917,46.8977,46.917,15100.0
2012-01-09 12:20:00,73.01,73.03,72.98,72.99,17300.0,46.917,46.9298,46.8977,46.9041,17300.0
2012-01-09 12:25:00,73.0,73.04,72.99,73.0,26900.0,46.9105,46.9362,46.9041,46.9105,26900.0
2012-01-09 12:30:00,73.01,73.06,72.95,73.02,31300.0,46.917,46.9491,46.8784,46.9234,31300.0
2012-01-09 12:35:00,73.02,73.03,72.98,72.99,25400.0,46.9234,46.9298,46.8977,46.9041,25400.0
2012-01-09 12:40:00,73.0,73.01,72.97,73.01,21500.0,46.9105,46.917,46.8913,46.917,21500.0
2012-01-09 12:45:00,73.01,73.02,72.98,73.02,27300.0,46.917,46.9234,46.8977,46.9234,27300.0
2012-01-09 12:50:00,73.03,73.09,73.01,73.08,28500.0,46.9298,46.9684,46.917,46.9619,28500.0
2012-01-09 12:55:00,73.07,73.08,73.0,73.08,23700.0,46.9555,46.9619,46.9105,46.9619,23700.0
2012-01-09 13:00:00,73.09,73.09,73.02,73.05,44100.0,46.9684,46.9684,46.9234,46.9427,44100.0
2012-01-09 13:05:00,73.04,73.11,73.04,73.09,15700.0,46.9362,46.9812,46.9362,46.9684,15700.0
2012-01-09 13:10:00,73.1,73.11,73.03,73.1,19300.0,46.9748,46.9812,46.9298,46.9748,19300.0
2012-01-09 13:15:00,73.1,73.2,73.09,73.13,34100.0,46.9748,47.0391,46.9684,46.9941,34100.0
2012-01-09 13:20:00,73.15,73.17,73.11,73.14,11100.0,47.0069,47.0198,46.9812,47.0005,11100.0
2012-01-09 13:25:00,73.14,73.19,73.13,73.15,28200.0,47.0005,47.0326,46.9941,47.0069,28200.0
2012-01-09 13:30:00,73.14,73.2,73.13,73.2,13200.0,47.0005,47.0391,46.9941,47.0391,13200.0
2012-01-09 13:35:00,73.2,73.2,73.12,73.12,26200.0,47.0391,47.0391,46.9876,46.9876,26200.0
2012-01-09 13:40:00,73.12,73.14,73.1,73.1,25100.0,46.9876,47.0005,46.9748,46.9748,25100.0
2012-01-09 13:45:00,73.09,73.21,73.09,73.21,24600.0,46.9684,47.0455,46.9684,47.0455,24600.0
2012-01-09 13:50:00,73.21,73.23,73.16,73.17,27500.0,47.0455,47.0583,47.0133,47.0198,27500.0
2012-01-09 13:55:00,73.17,73.19,73.15,73.17,27600.0,47.0198,47.0326,47.0069,47.0198,27600.0
2012-01-09 14:00:00,73.17,73.22,73.15,73.15,46200.0,47.0198,47.0519,47.0069,47.0069,46200.0
2012-01-09 14:05:00,73.15,73.22,73.14,73.19,36100.0,47.0069,47.0519,47.0005,47.0326,36100.0
2012-01-09 14:10:00,73.2,73.24,73.2,73.24,19500.0,47.0391,47.0648,47.0391,47.0648,19500.0
2012-01-09 14:15:00,73.24,73.32,73.24,73.3,28800.0,47.0648,47.1162,47.0648,47.1033,28800.0
2012-01-09 14:20:00,73.3,73.32,73.28,73.3,21900.0,47.1033,47.1162,47.0905,47.1033,21900.0
2012-01-09 14:25:00,73.31,73.35,73.31,73.35,29900.0,47.1097,47.1354,47.1097,47.1354,29900.0
2012-01-09 14:30:00,73.34,73.44,73.34,73.42,44700.0,47.129,47.1933,47.129,47.1804,44700.0
2012-01-09 14:35:00,73.42,73.43,73.29,73.32,48400.0,47.1804,47.1869,47.0969,47.1162,48400.0
2012-01-09 14:40:00,73.31,73.36,73.31,73.34,30100.0,47.1097,47.1419,47.1097,47.129,30100.0
2012-01-09 14:45:00,73.34,73.35,73.29,73.33,29500.0,47.129,47.1354,47.0969,47.1226,29500.0
2012-01-09 14:50:00,73.34,73.35,73.31,73.34,18700.0,47.129,47.1354,47.1097,47.129,18700.0
2012-01-09 14:55:00,73.33,73.36,73.32,73.33,17600.0,47.1226,47.1419,47.1162,47.1226,17600.0
2012-01-09 15:00:00,73.33,73.39,73.32,73.35,62200.0,47.1226,47.1611,47.1162,47.1354,62200.0
2012-01-09 15:05:00,73.35,73.39,73.35,73.37,32600.0,47.1354,47.1611,47.1354,47.1483,32600.0
2012-01-09 15:10:00,73.38,73.39,73.31,73.34,21400.0,47.1547,47.1611,47.1097,47.129,21400.0
2012-01-09 15:15:00,73.34,73.38,73.33,73.36,19300.0,47.129,47.1547,47.1226,47.1419,19300.0
2012-01-09 15:20:00,73.35,73.4,73.35,73.4,37600.0,47.1354,47.1676,47.1354,47.1676,37600.0
2012-01-09 15:25:00,73.4,73.45,73.39,73.42,31000.0,47.1676,47.1997,47.1611,47.1804,31000.0
2012-01-09 15:30:00,73.42,73.42,73.35,73.38,52800.0,47.1804,47.1804,47.1354,47.1547,52800.0
2012-01-09 15:35:00,73.37,73.39,73.33,73.37,63700.0,47.1483,47.1611,47.1226,47.1483,63700.0
2012-01-09 15:40:00,73.36,73.43,73.36,73.38,76100.0,47.1419,47.1869,47.1419,47.1547,76100.0
2012-01-09 15:45:00,73.38,73.47,73.38,73.43,114000.0,47.1547,47.2126,47.1547,47.1869,114000.0
2012-01-09 15:50:00,73.43,73.48,73.42,73.45,96100.0,47.1869,47.219,47.1804,47.1997,96100.0
2012-01-09 15:55:00,73.45,73.5,73.42,73.43,145500.0,47.1997,47.2318,47.1804,47.1869,145500.0
2012-01-10 09:30:00,73.97,74.23,73.3,74.19,188400.0,47.5339,47.7009,47.1033,47.6752,188400.0
2012-01-10 09:35:00,74.19,74.25,74.13,74.16,90800.0,47.6752,47.7138,47.6367,47.656,90800.0
2012-01-10 09:40:00,74.17,74.27,74.13,74.26,69600.0,47.6624,47.7266,47.6367,47.7202,69600.0
2012-01-10 09:45:00,74.25,74.36,74.22,74.3,90400.0,47.7138,47.7845,47.6945,47.7459,90400.0
2012-01-10 09:50:00,74.3,74.42,74.23,74.24,96700.0,47.7459,47.823,47.7009,47.7074,96700.0
2012-01-10 09:55:00,74.25,74.37,74.25,74.33,52000.0,47.7138,47.7909,47.7138,47.7652,52000.0
2012-01-10 10:00:00,74.33,74.52,74.33,74.51,95500.0,47.7652,47.8873,47.7652,47.8809,95500.0
2012-01-10 10:05:00,74.51,74.56,74.48,74.49,76800.0,47.8809,47.913,47.8616,47.868,76800.0
2012-01-10 10:10:00,74.49,74.65,74.48,74.61,64200.0,47.868,47.9708,47.8616,47.9451,64200.0
2012-01-10 10:15:00,74.62,74.71,74.57,74.69,72200.0,47.9516,48.0094,47.9194,47.9965,72200.0
2012-01-10 10:20:00,74.7,74.74,74.6,74.61,78600.0,48.003,48.0287,47.9387,47.9451,78600.0
2012-01-10 10:25:00,74.61,74.7,74.58,74.64,70900.0,47.9451,48.003,47.9259,47.9644,70900.0
2012-01-10 10:30:00,74.63,74.63,74.57,74.59,26200.0,47.958,47.958,47.9194,47.9323,26200.0
2012-01-10 10:35:00,74.6,74.67,74.59,74.59,39200.0,47.9387,47.9837,47.9323,47.9323,39200.0
2012-01-10 10:40:00,74.6,74.65,74.57,74.62,56700.0,47.9387,47.9708,47.9194,47.9516,56700.0
2012-01-10 10:45:00,74.61,74.66,74.56,74.56,41600.0,47.9451,47.9773,47.913,47.913,41600.0
2012-01-10 10:50:00,74.56,74.58,74.48,74.49,40600.0,47.913,47.9259,47.8616,47.868,40600.0
2012-01-10 10:55:00,74.49,74.59,74.49,74.54,36600.0,47.868,47.9323,47.868,47.9001,36600.0
2012-01-10 11:00:00,74.54,74.56,74.43,74.43,33200.0,47.9001,47.913,47.8295,47.8295,33200.0
2012-01-10 11:05:00,74.42,74.46,74.38,74.45,27900.0,47.823,47.8487,47.7973,47.8423,27900.0
2012-01-10 11:10:00,74.45,74.46,74.35,74.41,40500.0,47.8423,47.8487,47.7781,47.8166,40500.0
2012-01-10 11:15:00,74.42,74.44,74.39,74.39,27200.0,47.823,47.8359,47.8038,47.8038,27200.0
2012-01-10 11:20:00,74.39,74.42,74.34,74.37,34500.0,47.8038,47.823,47.7716,47.7909,34500.0
2012-01-10 11:25:00,74.37,74.37,74.31,74.36,26400.0,47.7909,47.7909,47.7523,47.7845,26400.0
2012-01-10 11:30:00,74.36,74.42,74.35,74.41,36500.0,47.7845,47.823,47.7781,47.8166,36500.0
2012-01-10 11:35:00,74.41,74.44,74.37,74.42,25000.0,47.8166,47.8359,47.7909,47.823,25000.0
2012-01-10 11:40:00,74.41,74.46,74.39,74.46,29200.0,47.8166,47.8487,47.8038,47.8487,29200.0
2012-01-10 11:45:00,74.46,74.48,74.38,74.39,24100.0,47.8487,47.8616,47.7973,47.8038,24100.0
2012-01-10 11:50:00,74.38,74.43,74.36,74.42,24500.0,47.7973,47.8295,47.7845,47.823,24500.0
2012-01-10 11:55:00,74.43,74.44,74.33,74.36,32600.0,47.8295,47.8359,47.7652,47.7845,32600.0
2012-01-10 12:00:00,74.36,74.38,74.25,74.27,24700.0,47.7845,47.7973,47.7138,47.7266,24700.0
2012-01-10 12:05:00,74.28,74.41,74.28,74.4,20500.0,47.7331,47.8166,47.7331,47.8102,20500.0
2012-01-10 12:10:00,74.4,74.4,74.3,74.31,23500.0,47.8102,47.8102,47.7459,47.7523,23500.0
2012-01-10 12:15:00,74.3,74.3,74.22,74.22,16000.0,47.7459,47.7459,47.6945,47.6945,16000.0
2012-01-10 12:20:00,74.22,74.23,74.18,74.19,40900.0,47.6945,47.7009,47.6688,47.6752,40900.0
2012-01-10 12:25:00,74.2,74.2,74.07,74.07,48700.0,47.6817,47.6817,47.5981,47.5981,48700.0
2012-01-10 12:30:00,74.08,74.18,74.06,74.15,19400.0,47.6045,47.6688,47.5917,47.6495,19400.0
2012-01-10 12:35:00,74.16,74.23,74.16,74.22,13800.0,47.656,47.7009,47.656,47.6945,13800.0
2012-01-10 12:40:00,74.22,74.23,74.15,74.22,16900.0,47.6945,47.7009,47.6495,47.6945,16900.0
2012-01-10 12:45:00,74.22,74.22,74.17,74.19,16900.0,47.6945,47.6945,47.6624,47.6752,16900.0
2012-01-10 12:50:00,74.2,74.23,74.17,74.23,12700.0,47.6817,47.7009,47.6624,47.7009,12700.0
2012-01-10 12:55:00,74.23,74.28,74.23,74.26,17300.0,47.7009,47.7331,47.7009,47.7202,17300.0
2012-01-10 13:00:00,74.27,74.28,74.19,74.22,21000.0,47.7266,47.7331,47.6752,47.6945,21000.0
2012-01-10 13:05:00,74.23,74.24,74.1,74.11,39300.0,47.7009,47.7074,47.6174,47.6238,39300.0
2012-01-10 13:10:00,74.12,74.13,74.08,74.12,18300.0,47.6303,47.6367,47.6045,47.6303,18300.0
2012-01-10 13:15:00,74.13,74.16,74.08,74.14,24500.0,47.6367,47.656,47.6045,47.6431,24500.0
2012-01-10 13:20:00,74.14,74.18,74.09,74.18,17300.0,47.6431,47.6688,47.611,47.6688,17300.0
2012-01-10 13:25:00,74.17,74.22,74.15,74.22,11900.0,47.6624,47.6945,47.6495,47.6945,11900.0
2012-01-10 13:30:00,74.22,74.33,74.22,74.33,19700.0,47.6945,47.7652,47.6945,47.7652,19700.0
2012-01-10 13:35:00,74.34,74.35,74.27,74.3,32000.0,47.7716,47.7781,47.7266,47.7459,32000.0
2012-01-10 13:40:00,74.31,74.34,74.3,74.31,12600.0,47.7523,47.7716,47.7459,47.7523,12600.0
2012-01-10 13:45:00,74.33,74.35,74.31,74.31,17600.0,47.7652,47.7781,47.7523,47.7523,17600.0
2012-01-10 13:50:00,74.31,74.39,74.31,74.38,21100.0,47.7523,47.8038,47.7523,47.7973,21100.0
2012-01-10 13:55:00,74.38,74.42,74.35,74.39,18700.0,47.7973,47.823,47.7781,47.8038,18700.0
2012-01-10 14:00:00,74.39,74.39,74.31,74.36,25900.0,47.8038,47.8038,47.7523,47.7845,25900.0
2012-01-10 14:05:00,74.37,74.37,74.28,74.29,17100.0,47.7909,47.7909,47.7331,47.7395,17100.0
2012-01-10 14:10:00,74.29,74.33,74.25,74.25,19100.0,47.7395,47.7652,47.7138,47.7138,19100.0
2012-01-10 14:15:00,74.26,74.29,74.23,74.23,23000.0,47.7202,47.7395,47.7009,47.7009,23000.0
2012-01-10 14:20:00,74.22,74.23,74.17,74.17,17100.0,47.6945,47.7009,47.6624,47.6624,17100.0
2012-01-10 14:25:00,74.17,74.18,74.09,74.09,18800.0,47.6624,47.6688,47.611,47.611,18800.0
2012-01-10 14:30:00,74.1,74.2,74.09,74.19,26700.0,47.6174,47.6817,47.611,47.6752,26700.0
2012-01-10 14:35:00,74.2,74.24,74.16,74.19,31300.0,47.6817,47.7074,47.656,47.6752,31300.0
2012-01-10 14:40:00,74.2,74.23,74.17,74.22,18800.0,47.6817,47.7009,47.6624,47.6945,18800.0
2012-01-10 14:45:00,74.22,74.27,74.18,74.18,33400.0,47.6945,47.7266,47.6688,47.6688,33400.0
2012-01-10 14:50:00,74.19,74.24,74.15,74.24,19200.0,47.6752,47.7074,47.6495,47.7074,19200.0
2012-01-10 14:55:00,74.24,74.27,74.23,74.24,46000.0,47.7074,47.7266,47.7009,47.7074,46000.0
2012-01-10 15:00:00,74.25,74.32,74.25,74.27,45500.0,47.7138,47.7588,47.7138,47.7266,45500.0
2012-01-10 15:05:00,74.27,74.28,74.17,74.2,46500.0,47.7266,47.7331,47.6624,47.6817,46500.0
2012-01-10 15:10:00,74.19,74.24,74.15,74.24,36800.0,47.6752,47.7074,47.6495,47.7074,36800.0
2012-01-10 15:15:00,74.24,74.28,74.22,74.23,35800.0,47.7074,47.7331,47.6945,47.7009,35800.0
2012-01-10 15:20:00,74.23,74.25,74.22,74.25,27500.0,47.7009,47.7138,47.6945,47.7138,27500.0
2012-01-10 15:25:00,74.25,74.3,74.2,74.26,47400.0,47.7138,47.7459,47.6817,47.7202,47400.0
2012-01-10 15:30:00,74.26,74.27,74.18,74.18,64900.0,47.7202,47.7266,47.6688,47.6688,64900.0
2012-01-10 15:35:00,74.18,74.2,74.14,74.16,56900.0,47.6688,47.6817,47.6431,47.656,56900.0
2012-01-10 15:40:00,74.17,74.23,74.14,74.16,73900.0,47.6624,47.7009,47.6431,47.656,73900.0
2012-01-10 15:45:00,74.16,74.18,74.1,74.11,184800.0,47.656,47.6688,47.6174,47.6238,184800.0
2012-01-10 15:50:00,74.11,74.23,74.11,74.2,141500.0,47.6238,47.7009,47.6238,47.6817,141500.0
2012-01-10 15:55:00,74.2,74.21,74.16,74.18,184300.0,47.6817,47.6881,47.656,47.6688,184300.0
2012-01-11 09:30:00,73.98,74.38,73.78,74.33,51700.0,47.5403,47.7973,47.4118,47.7652,51700.0
2012-01-11 09:35:00,74.32,74.32,74.13,74.22,20000.0,47.7588,47.7588,47.6367,47.6945,20000.0
2012-01-11 09:40:00,74.24,74.35,74.24,74.32,15900.0,47.7074,47.7781,47.7074,47.7588,15900.0
2012-01-11 09:45:00,74.34,74.5,74.28,74.49,121000.0,47.7716,47.8744,47.7331,47.868,121000.0
2012-01-11 09:50:00,74.5,74.59,74.45,74.49,108900.0,47.8744,47.9323,47.8423,47.868,108900.0
2012-01-11 09:55:00,74.5,74.55,74.45,74.51,72200.0,47.8744,47.9066,47.8423,47.8809,72200.0
2012-01-11 10:00:00,74.5,74.57,74.5,74.51,95500.0,47.8744,47.9194,47.8744,47.8809,95500.0
2012-01-11 10:05:00,74.51,74.53,74.41,74.53,73200.0,47.8809,47.8937,47.8166,47.8937,73200.0
2012-01-11 10:10:00,74.52,74.53,74.33,74.38,25900.0,47.8873,47.8937,47.7652,47.7973,25900.0
2012-01-11 10:15:00,74.38,74.46,74.33,74.46,45600.0,47.7973,47.8487,47.7652,47.8487,45600.0
2012-01-11 10:20:00,74.47,74.63,74.46,74.5,49600.0,47.8552,47.958,47.8487,47.8744,49600.0
2012-01-11 10:25:00,74.5,74.6,74.5,74.6,68300.0,47.8744,47.9387,47.8744,47.9387,68300.0
2012-01-11 10:30:00,74.6,74.62,74.53,74.59,65300.0,47.9387,47.9516,47.8937,47.9323,65300.0
2012-01-11 10:35:00,74.6,74.75,74.57,74.73,41200.0,47.9387,48.0351,47.9194,48.0222,41200.0
2012-01-11 10:40:00,74.74,74.76,74.62,74.62,64400.0,48.0287,48.0415,47.9516,47.9516,64400.0
2012-01-11 10:45:00,74.62,74.64,74.58,74.6,18100.0,47.9516,47.9644,47.9259,47.9387,18100.0
2012-01-11 10:50:00,74.62,74.63,74.5,74.52,43300.0,47.9516,47.958,47.8744,47.8873,43300.0
2012-01-11 10:55:00,74.52,74.52,74.45,74.49,131200.0,47.8873,47.8873,47.8423,47.868,131200.0
2012-01-11 11:00:00,74.49,74.52,74.42,74.44,29900.0,47.868,47.8873,47.823,47.8359,29900.0
2012-01-11 11:05:00,74.44,74.5,74.4,74.49,53100.0,47.8359,47.8744,47.8102,47.868,53100.0
2012-01-11 11:10:00,74.47,74.49,74.39,74.41,13000.0,47.8552,47.868,47.8038,47.8166,13000.0
2012-01-11 11:15:00,74.39,74.5,74.38,74.49,19300.0,47.8038,47.8744,47.7973,47.868,19300.0
2012-01-11 11:20:00,74.48,74.49,74.44,74.45,17600.0,47.8616,47.868,47.8359,47.8423,17600.0
2012-01-11 11:25:00,74.45,74.47,74.38,74.38,19300.0,47.8423,47.8552,47.7973,47.7973,19300.0
2012-01-11 11:30:00,74.38,74.53,74.38,74.52,30400.0,47.7973,47.8937,47.7973,47.8873,30400.0
2012-01-11 11:35:00,74.53,74.54,74.5,74.51,20500.0,47.8937,47.9001,47.8744,47.8809,20500.0
2012-01-11 11:40:00,74.52,74.55,74.5,74.5,25200.0,47.8873,47.9066,47.8744,47.8744,25200.0
2012-01-11 11:45:00,74.51,74.55,74.5,74.51,35400.0,47.8809,47.9066,47.8744,47.8809,35400.0
2012-01-11 11:50:00,74.51,74.53,74.48,74.5,37200.0,47.8809,47.8937,47.8616,47.8744,37200.0
2012-01-11 11:55:00,74.5,74.51,74.46,74.48,16300.0,47.8744,47.8809,47.8487,47.8616,16300.0
2012-01-11 12:00:00,74.48,74.53,74.42,74.44,61900.0,47.8616,47.8937,47.823,47.8359,61900.0
2012-01-11 12:05:00,74.43,74.44,74.36,74.44,27100.0,47.8295,47.8359,47.7845,47.8359,27100.0
2012-01-11 12:10:00,74.44,74.46,74.41,74.41,27700.0,47.8359,47.8487,47.8166,47.8166,27700.0
2012-01-11 12:15:00,74.42,74.49,74.38,74.47,13800.0,47.823,47.868,47.7973,47.8552,13800.0
2012-01-11 12:20:00,74.47,74.51,74.42,74.48,19800.0,47.8552,47.8809,47.823,47.8616,19800.0
2012-01-11 12:25:00,74.48,74.49,74.46,74.49,11800.0,47.8616,47.868,47.8487,47.868,11800.0
2012-01-11 12:30:00,74.5,74.51,74.43,74.48,11500.0,47.8744,47.8809,47.8295,47.8616,11500.0
2012-01-11 12:35:00,74.47,74.5,74.46,74.48,14100.0,47.8552,47.8744,47.8487,47.8616,14100.0
2012-01-11 12:40:00,74.48,74.5,74.47,74.49,21300.0,47.8616,47.8744,47.8552,47.868,21300.0
2012-01-11 12:45:00,74.49,74.5,74.47,74.47,23100.0,47.868,47.8744,47.8552,47.8552,23100.0
2012-01-11 12:50:00,74.47,74.49,74.43,74.45,10800.0,47.8552,47.868,47.8295,47.8423,10800.0
2012-01-11 12:55:00,74.46,74.48,74.44,74.46,10600.0,47.8487,47.8616,47.8359,47.8487,10600.0
2012-01-11 13:00:00,74.46,74.5,74.46,74.48,17100.0,47.8487,47.8744,47.8487,47.8616,17100.0
2012-01-11 13:05:00,74.47,74.53,74.44,74.47,40800.0,47.8552,47.8937,47.8359,47.8552,40800.0
2012-01-11 13:10:00,74.46,74.49,74.43,74.49,71700.0,47.8487,47.868,47.8295,47.868,71700.0
2012-01-11 13:15:00,74.49,74.52,74.47,74.48,18800.0,47.868,47.8873,47.8552,47.8616,18800.0
2012-01-11 13:20:00,74.48,74.53,74.48,74.51,13000.0,47.8616,47.8937,47.8616,47.8809,13000.0
2012-01-11 13:25:00,74.51,74.55,74.5,74.54,21800.0,47.8809,47.9066,47.8744,47.9001,21800.0
2012-01-11 13:30:00,74.54,74.59,74.53,74.58,25800.0,47.9001,47.9323,47.8937,47.9259,25800.0
2012-01-11 13:35:00,74.58,74.7,74.58,74.66,27300.0,47.9259,48.003,47.9259,47.9773,27300.0
2012-01-11 13:40:00,74.65,74.68,74.6,74.6,14000.0,47.9708,47.9901,47.9387,47.9387,14000.0
2012-01-11 13:45:00,74.6,74.63,74.56,74.56,28100.0,47.9387,47.958,47.913,47.913,28100.0
2012-01-11 13:50:00,74.56,74.63,74.54,74.63,20600.0,47.913,47.958,47.9001,47.958,20600.0
2012-01-11 13:55:00,74.64,74.65,74.55,74.58,21500.0,47.9644,47.9708,47.9066,47.9259,21500.0
2012-01-11 14:00:00,74.59,74.63,74.56,74.56,21600.0,47.9323,47.958,47.913,47.913,21600.0
2012-01-11 14:05:00,74.56,74.59,74.52,74.59,49900.0,47.913,47.9323,47.8873,47.9323,49900.0
2012-01-11 14:10:00,74.59,74.6,74.55,74.59,27000.0,47.9323,47.9387,47.9066,47.9323,27000.0
2012-01-11 14:15:00,74.6,74.66,74.58,74.66,21000.0,47.9387,47.9773,47.9259,47.9773,21000.0
2012-01-11 14:20:00,74.65,74.66,74.51,74.55,32400.0,47.9708,47.9773,47.8809,47.9066,32400.0
2012-01-11 14:25:00,74.54,74.64,74.54,74.63,24300.0,47.9001,47.9644,47.9001,47.958,24300.0
2012-01-11 14:30:00,74.63,74.7,74.58,74.62,43300.0,47.958,48.003,47.9259,47.9516,43300.0
2012-01-11 14:35:00,74.61,74.69,74.57,74.68,24600.0,47.9451,47.9965,47.9194,47.9901,24600.0
2012-01-11 14:40:00,74.69,74.7,74.66,74.67,33400.0,47.9965,48.003,47.9773,47.9837,33400.0
2012-01-11 14:45:00,74.68,74.73,74.61,74.64,32800.0,47.9901,48.0222,47.9451,47.9644,32800.0
2012-01-11 14:50:00,74.65,74.7,74.63,74.64,68800.0,47.9708,48.003,47.958,47.9644,68800.0
2012-01-11 14:55:00,74.64,74.64,74.55,74.55,33400.0,47.9644,47.9644,47.9066,47.9066,33400.0
2012-01-11 15:00:00,74.56,74.58,74.55,74.56,31100.0,47.913,47.9259,47.9066,47.913,31100.0
2012-01-11 15:05:00,74.57,74.61,74.57,74.6,49700.0,47.9194,47.9451,47.9194,47.9387,49700.0
2012-01-11 15:10:00,74.6,74.61,74.57,74.6,42000.0,47.9387,47.9451,47.9194,47.9387,42000.0
2012-01-11 15:15:00,74.59,74.61,74.56,74.56,39800.0,47.9323,47.9451,47.913,47.913,39800.0
2012-01-11 15:20:00,74.57,74.61,74.54,74.61,117800.0,47.9194,47.9451,47.9001,47.9451,117800.0
2012-01-11 15:25:00,74.61,74.75,74.6,74.75,86600.0,47.9451,48.0351,47.9387,48.0351,86600.0
2012-01-11 15:30:00,74.75,74.75,74.65,74.65,93800.0,48.0351,48.0351,47.9708,47.9708,93800.0
2012-01-11 15:35:00,74.65,74.72,74.63,74.67,66700.0,47.9708,48.0158,47.958,47.9837,66700.0
2012-01-11 15:40:00,74.67,74.71,74.66,74.69,94300.0,47.9837,48.0094,47.9773,47.9965,94300.0
2012-01-11 15:45:00,74.69,74.72,74.66,74.68,115600.0,47.9965,48.0158,47.9773,47.9901,115600.0
2012-01-11 15:50:00,74.68,74.69,74.64,74.67,142400.0,47.9901,47.9965,47.9644,47.9837,142400.0
2012-01-11 15:55:00,74.68,74.7,74.59,74.62,262200.0,47.9901,48.003,47.9323,47.9516,262200.0
2012-01-12 09:30:00,74.41,74.94,74.15,74.94,119500.0,47.8166,48.1572,47.6495,48.1572,119500.0
2012-01-12 09:35:00,74.94,74.96,74.87,74.89,86200.0,48.1572,48.17,48.1122,48.1251,86200.0
2012-01-12 09:40:00,74.89,74.92,74.79,74.85,51000.0,48.1251,48.1443,48.0608,48.0994,51000.0
2012-01-12 09:45:00,74.86,74.9,74.8,74.87,71400.0,48.1058,48.1315,48.0672,48.1122,71400.0
2012-01-12 09:50:00,74.88,74.89,74.78,74.79,41500.0,48.1186,48.1251,48.0544,48.0608,41500.0
2012-01-12 09:55:00,74.8,74.9,74.8,74.87,34700.0,48.0672,48.1315,48.0672,48.1122,34700.0
2012-01-12 10:00:00,74.86,74.87,74.77,74.82,46000.0,48.1058,48.1122,48.0479,48.0801,46000.0
2012-01-12 10:05:00,74.82,74.82,74.68,74.72,74800.0,48.0801,48.0801,47.9901,48.0158,74800.0
2012-01-12 10:10:00,74.71,74.79,74.63,74.66,50900.0,48.0094,48.0608,47.958,47.9773,50900.0
2012-01-12 10:15:00,74.65,74.72,74.61,74.66,49600.0,47.9708,48.0158,47.9451,47.9773,49600.0
2012-01-12 10:20:00,74.66,74.7,74.61,74.62,36400.0,47.9773,48.003,47.9451,47.9516,36400.0
2012-01-12 10:25:00,74.63,74.76,74.63,74.7,38300.0,47.958,48.0415,47.958,48.003,38300.0
2012-01-12 10:30:00,74.69,74.7,74.65,74.68,21700.0,47.9965,48.003,47.9708,47.9901,21700.0
2012-01-12 10:35:00,74.67,74.69,74.61,74.69,25800.0,47.9837,47.9965,47.9451,47.9965,25800.0
2012-01-12 10:40:00,74.69,74.69,74.56,74.6,38300.0,47.9965,47.9965,47.913,47.9387,38300.0
2012-01-12 10:45:00,74.59,74.67,74.57,74.6,34200.0,47.9323,47.9837,47.9194,47.9387,34200.0
2012-01-12 10:50:00,74.6,74.7,74.59,74.65,42500.0,47.9387,48.003,47.9323,47.9708,42500.0
2012-01-12 10:55:00,74.64,74.67,74.6,74.62,34000.0,47.9644,47.9837,47.9387,47.9516,34000.0
2012-01-12 11:00:00,74.62,74.72,74.61,74.71,20900.0,47.9516,48.0158,47.9451,48.0094,20900.0
2012-01-12 11:05:00,74.72,74.78,74.72,74.77,17900.0,48.0158,48.0544,48.0158,48.0479,17900.0
2012-01-12 11:10:00,74.77,74.81,74.76,74.78,26700.0,48.0479,48.0737,48.0415,48.0544,26700.0
2012-01-12 11:15:00,74.77,74.87,74.77,74.85,34600.0,48.0479,48.1122,48.0479,48.0994,34600.0
2012-01-12 11:20:00,74.84,74.86,74.78,74.79,24600.0,48.0929,48.1058,48.0544,48.0608,24600.0
2012-01-12 11:25:00,74.8,74.86,74.78,74.8,34300.0,48.0672,48.1058,48.0544,48.0672,34300.0
2012-01-12 11:30:00,74.8,74.81,74.76,74.8,29900.0,48.0672,48.0737,48.0415,48.0672,29900.0
2012-01-12 11:35:00,74.8,74.8,74.74,74.78,17300.0,48.0672,48.0672,48.0287,48.0544,17300.0
2012-01-12 11:40:00,74.78,74.79,74.72,74.78,22400.0,48.0544,48.0608,48.0158,48.0544,22400.0
2012-01-12 11:45:00,74.79,74.79,74.78,74.78,16200.0,48.0608,48.0608,48.0544,48.0544,16200.0
2012-01-12 11:50:00,74.78,74.8,74.73,74.75,21800.0,48.0544,48.0672,48.0222,48.0351,21800.0
2012-01-12 11:55:00,74.75,74.78,74.74,74.77,13600.0,48.0351,48.0544,48.0287,48.0479,13600.0
2012-01-12 12:00:00,74.78,74.82,74.78,74.79,18100.0,48.0544,48.0801,48.0544,48.0608,18100.0
2012-01-12 12:05:00,74.79,74.81,74.75,74.78,22200.0,48.0608,48.0737,48.0351,48.0544,22200.0
2012-01-12 12:10:00,74.79,74.81,74.76,74.79,28700.0,48.0608,48.0737,48.0415,48.0608,28700.0
2012-01-12 12:15:00,74.79,74.84,74.75,74.83,21200.0,48.0608,48.0929,48.0351,48.0865,21200.0
2012-01-12 12:20:00,74.83,74.87,74.8,74.87,80400.0,48.0865,48.1122,48.0672,48.1122,80400.0
2012-01-12 12:25:00,74.87,74.89,74.85,74.89,12700.0,48.1122,48.1251,48.0994,48.1251,12700.0
2012-01-12 12:30:00,74.89,74.9,74.87,74.87,18100.0,48.1251,48.1315,48.1122,48.1122,18100.0
2012-01-12 12:35:00,74.87,74.88,74.83,74.83,11300.0,48.1122,48.1186,48.0865,48.0865,11300.0
2012-01-12 12:40:00,74.82,74.83,74.79,74.83,12200.0,48.0801,48.0865,48.0608,48.0865,12200.0
2012-01-12 12:45:00,74.82,74.83,74.74,74.74,18000.0,48.0801,48.0865,48.0287,48.0287,18000.0
2012-01-12 12:50:00,74.74,74.76,74.72,74.74,12100.0,48.0287,48.0415,48.0158,48.0287,12100.0
2012-01-12 12:55:00,74.73,74.84,74.7,74.82,27800.0,48.0222,48.0929,48.003,48.0801,27800.0
2012-01-12 13:00:00,74.82,74.89,74.82,74.86,44700.0,48.0801,48.1251,48.0801,48.1058,44700.0
2012-01-12 13:05:00,74.86,74.89,74.86,74.88,13900.0,48.1058,48.1251,48.1058,48.1186,13900.0
2012-01-12 13:10:00,74.87,74.87,74.82,74.83,14100.0,48.1122,48.1122,48.0801,48.0865,14100.0
2012-01-12 13:15:00,74.83,74.86,74.81,74.81,20100.0,48.0865,48.1058,48.0737,48.0737,20100.0
2012-01-12 13:20:00,74.81,74.83,74.79,74.82,13000.0,48.0737,48.0865,48.0608,48.0801,13000.0
2012-01-12 13:25:00,74.82,74.85,74.8,74.82,24500.0,48.0801,48.0994,48.0672,48.0801,24500.0
2012-01-12 13:30:00,74.83,74.83,74.78,74.82,14500.0,48.0865,48.0865,48.0544,48.0801,14500.0
2012-01-12 13:35:00,74.82,74.82,74.73,74.75,20800.0,48.0801,48.0801,48.0222,48.0351,20800.0
2012-01-12 13:40:00,74.74,74.84,74.74,74.8,14800.0,48.0287,48.0929,48.0287,48.0672,14800.0
2012-01-12 13:45:00,74.81,74.85,74.8,74.83,9100.0,48.0737,48.0994,48.0672,48.0865,9100.0
2012-01-12 13:50:00,74.83,74.85,74.82,74.83,8100.0,48.0865,48.0994,48.0801,48.0865,8100.0
2012-01-12 13:55:00,74.84,74.86,74.82,74.82,12000.0,48.0929,48.1058,48.0801,48.0801,12000.0
2012-01-12 14:00:00,74.81,74.83,74.8,74.81,11800.0,48.0737,48.0865,48.0672,48.0737,11800.0
2012-01-12 14:05:00,74.81,74.82,74.75,74.75,18600.0,48.0737,48.0801,48.0351,48.0351,18600.0
2012-01-12 14:10:00,74.75,74.79,74.75,74.79,12600.0,48.0351,48.0608,48.0351,48.0608,12600.0
2012-01-12 14:15:00,74.78,74.79,74.74,74.77,22800.0,48.0544,48.0608,48.0287,48.0479,22800.0
2012-01-12 14:20:00,74.77,74.79,74.76,74.77,13800.0,48.0479,48.0608,48.0415,48.0479,13800.0
2012-01-12 14:25:00,74.78,74.79,74.75,74.75,15400.0,48.0544,48.0608,48.0351,48.0351,15400.0
2012-01-12 14:30:00,74.76,74.8,74.73,74.79,17800.0,48.0415,48.0672,48.0222,48.0608,17800.0
2012-01-12 14:35:00,74.8,74.86,74.8,74.85,22100.0,48.0672,48.1058,48.0672,48.0994,22100.0
2012-01-12 14:40:00,74.84,74.85,74.78,74.83,25300.0,48.0929,48.0994,48.0544,48.0865,25300.0
2012-01-12 14:45:00,74.84,74.85,74.73,74.74,35800.0,48.0929,48.0994,48.0222,48.0287,35800.0
2012-01-12 14:50:00,74.75,74.85,74.75,74.84,18900.0,48.0351,48.0994,48.0351,48.0929,18900.0
2012-01-12 14:55:00,74.84,74.86,74.79,74.86,28200.0,48.0929,48.1058,48.0608,48.1058,28200.0
2012-01-12 15:00:00,74.86,74.86,74.76,74.81,36800.0,48.1058,48.1058,48.0415,48.0737,36800.0
2012-01-12 15:05:00,74.82,74.86,74.79,74.84,31000.0,48.0801,48.1058,48.0608,48.0929,31000.0
2012-01-12 15:10:00,74.84,74.86,74.81,74.85,17800.0,48.0929,48.1058,48.0737,48.0994,17800.0
2012-01-12 15:15:00,74.84,74.88,74.84,74.87,37400.0,48.0929,48.1186,48.0929,48.1122,37400.0
2012-01-12 15:20:00,74.86,74.89,74.83,74.84,48200.0,48.1058,48.1251,48.0865,48.0929,48200.0
2012-01-12 15:25:00,74.84,74.85,74.8,74.81,41400.0,48.0929,48.0994,48.0672,48.0737,41400.0
2012-01-12 15:30:00,74.8,74.82,74.72,74.74,44800.0,48.0672,48.0801,48.0158,48.0287,44800.0
2012-01-12 15:35:00,74.74,74.76,74.72,74.75,43900.0,48.0287,48.0415,48.0158,48.0351,43900.0
2012-01-12 15:40:00,74.75,74.82,74.7,74.82,45800.0,48.0351,48.0801,48.003,48.0801,45800.0
2012-01-12 15:45:00,74.82,74.83,74.76,74.77,95200.0,48.0801,48.0865,48.0415,48.0479,95200.0
2012-01-12 15:50:00,74.76,74.77,74.76,74.77,45100.0,48.0415,48.0479,48.0415,48.0479,45100.0
2012-01-12 15:55:00,74.77,74.77,74.72,74.75,137600.0,48.0479,48.0479,48.0158,48.0351,137600.0
2012-01-13 09:30:00,73.09,73.44,73.0,73.41,306200.0,46.9684,47.1933,46.9105,47.174,306200.0
2012-01-13 09:35:00,73.41,73.53,73.15,73.35,144000.0,47.174,47.2511,47.0069,47.1354,144000.0
2012-01-13 09:40:00,73.37,73.45,73.25,73.34,147400.0,47.1483,47.1997,47.0712,47.129,147400.0
2012-01-13 09:45:00,73.34,73.66,73.28,73.61,171900.0,47.129,47.3347,47.0905,47.3025,171900.0
2012-01-13 09:50:00,73.61,73.67,73.45,73.64,121900.0,47.3025,47.3411,47.1997,47.3218,121900.0
2012-01-13 09:55:00,73.64,73.81,73.55,73.64,121800.0,47.3218,47.431,47.264,47.3218,121800.0
2012-01-13 10:00:00,73.63,73.66,73.46,73.48,86700.0,47.3154,47.3347,47.2061,47.219,86700.0
2012-01-13 10:05:00,73.47,73.47,73.04,73.1,175200.0,47.2126,47.2126,46.9362,46.9748,175200.0
2012-01-13 10:10:00,73.1,73.26,73.06,73.19,68700.0,46.9748,47.0776,46.9491,47.0326,68700.0
2012-01-13 10:15:00,73.18,73.18,73.03,73.07,96500.0,47.0262,47.0262,46.9298,46.9555,96500.0
2012-01-13 10:20:00,73.06,73.21,73.02,73.2,76600.0,46.9491,47.0455,46.9234,47.0391,76600.0
2012-01-13 10:25:00,73.2,73.54,73.2,73.48,60000.0,47.0391,47.2575,47.0391,47.219,60000.0
2012-01-13 10:30:00,73.47,73.56,73.43,73.48,35500.0,47.2126,47.2704,47.1869,47.219,35500.0
2012-01-13 10:35:00,73.48,73.61,73.42,73.47,61200.0,47.219,47.3025,47.1804,47.2126,61200.0
2012-01-13 10:40:00,73.46,73.57,73.4,73.54,48600.0,47.2061,47.2768,47.1676,47.2575,48600.0
2012-01-13 10:45:00,73.55,73.65,73.55,73.61,55000.0,47.264,47.3282,47.264,47.3025,55000.0
2012-01-13 10:50:00,73.6,73.7,73.6,73.65,43900.0,47.2961,47.3604,47.2961,47.3282,43900.0
2012-01-13 10:55:00,73.66,73.84,73.66,73.8,55900.0,47.3347,47.4503,47.3347,47.4246,55900.0
2012-01-13 11:00:00,73.8,73.84,73.69,73.69,50400.0,47.4246,47.4503,47.3539,47.3539,50400.0
2012-01-13 11:05:00,73.7,73.86,73.7,73.73,30700.0,47.3604,47.4632,47.3604,47.3796,30700.0
2012-01-13 11:10:00,73.73,73.79,73.68,73.73,49300.0,47.3796,47.4182,47.3475,47.3796,49300.0
2012-01-13 11:15:00,73.75,73.86,73.71,73.86,51600.0,47.3925,47.4632,47.3668,47.4632,51600.0
2012-01-13 11:20:00,73.86,73.93,73.85,73.92,55400.0,47.4632,47.5082,47.4567,47.5017,55400.0
2012-01-13 11:25:00,73.93,73.94,73.83,73.83,51900.0,47.5082,47.5146,47.4439,47.4439,51900.0
2012-01-13 11:30:00,73.83,73.85,73.79,73.79,35100.0,47.4439,47.4567,47.4182,47.4182,35100.0
2012-01-13 11:35:00,73.79,73.88,73.77,73.87,30900.0,47.4182,47.476,47.4053,47.4696,30900.0
2012-01-13 11:40:00,73.88,73.97,73.88,73.97,23200.0,47.476,47.5339,47.476,47.5339,23200.0
2012-01-13 11:45:00,73.97,73.99,73.88,73.96,59200.0,47.5339,47.5467,47.476,47.5274,59200.0
2012-01-13 11:50:00,73.96,74.05,73.96,73.96,38700.0,47.5274,47.5853,47.5274,47.5274,38700.0
2012-01-13 11:55:00,73.97,74.01,73.89,73.95,30600.0,47.5339,47.5596,47.4825,47.521,30600.0
2012-01-13 12:00:00,73.97,73.97,73.81,73.88,38700.0,47.5339,47.5339,47.431,47.476,38700.0
2012-01-13 12:05:00,73.88,73.92,73.78,73.82,23100.0,47.476,47.5017,47.4118,47.4375,23100.0
2012-01-13 12:10:00,73.82,73.87,73.8,73.83,23000.0,47.4375,47.4696,47.4246,47.4439,23000.0
2012-01-13 12:15:00,73.84,73.96,73.83,73.94,79000.0,47.4503,47.5274,47.4439,47.5146,79000.0
2012-01-13 12:20:00,73.94,74.0,73.91,73.91,31500.0,47.5146,47.5531,47.4953,47.4953,31500.0
2012-01-13 12:25:00,73.91,73.94,73.87,73.92,20600.0,47.4953,47.5146,47.4696,47.5017,20600.0
2012-01-13 12:30:00,73.93,73.96,73.81,73.82,24300.0,47.5082,47.5274,47.431,47.4375,24300.0
2012-01-13 12:35:00,73.82,73.85,73.77,73.81,24600.0,47.4375,47.4567,47.4053,47.431,24600.0
2012-01-13 12:40:00,73.81,73.93,73.79,73.93,22100.0,47.431,47.5082,47.4182,47.5082,22100.0
2012-01-13 12:45:00,73.92,73.94,73.91,73.92,17400.0,47.5017,47.5146,47.4953,47.5017,17400.0
2012-01-13 12:50:00,73.92,73.97,73.9,73.92,13900.0,47.5017,47.5339,47.4889,47.5017,13900.0
2012-01-13 12:55:00,73.93,73.94,73.9,73.94,35800.0,47.5082,47.5146,47.4889,47.5146,35800.0
2012-01-13 13:00:00,73.95,73.96,73.86,73.86,36900.0,47.521,47.5274,47.4632,47.4632,36900.0
2012-01-13 13:05:00,73.85,73.88,73.78,73.78,29300.0,47.4567,47.476,47.4118,47.4118,29300.0
2012-01-13 13:10:00,73.78,73.84,73.77,73.81,18800.0,47.4118,47.4503,47.4053,47.431,18800.0
2012-01-13 13:15:00,73.8,73.82,73.73,73.77,25500.0,47.4246,47.4375,47.3796,47.4053,25500.0
2012-01-13 13:20:00,73.78,73.78,73.66,73.67,32300.0,47.4118,47.4118,47.3347,47.3411,32300.0
2012-01-13 13:25:00,73.67,73.68,73.6,73.63,23700.0,47.3411,47.3475,47.2961,47.3154,23700.0
2012-01-13 13:30:00,73.64,73.66,73.61,73.64,13400.0,47.3218,47.3347,47.3025,47.3218,13400.0
2012-01-13 13:35:00,73.65,73.7,73.6,73.63,17900.0,47.3282,47.3604,47.2961,47.3154,17900.0
2012-01-13 13:40:00,73.64,73.69,73.58,73.66,17300.0,47.3218,47.3539,47.2832,47.3347,17300.0
2012-01-13 13:45:00,73.64,73.73,73.64,73.73,17300.0,47.3218,47.3796,47.3218,47.3796,17300.0
2012-01-13 13:50:00,73.73,73.89,73.68,73.87,46100.0,47.3796,47.4825,47.3475,47.4696,46100.0
2012-01-13 13:55:00,73.87,73.92,73.82,73.83,37400.0,47.4696,47.5017,47.4375,47.4439,37400.0
2012-01-13 14:00:00,73.83,73.91,73.79,73.79,45500.0,47.4439,47.4953,47.4182,47.4182,45500.0
2012-01-13 14:05:00,73.79,73.86,73.7,73.76,80800.0,47.4182,47.4632,47.3604,47.3989,80800.0
2012-01-13 14:10:00,73.77,73.88,73.77,73.87,19600.0,47.4053,47.476,47.4053,47.4696,19600.0
2012-01-13 14:15:00,73.87,73.92,73.83,73.92,54700.0,47.4696,47.5017,47.4439,47.5017,54700.0
2012-01-13 14:20:00,73.93,73.97,73.93,73.97,16100.0,47.5082,47.5339,47.5082,47.5339,16100.0
2012-01-13 14:25:00,73.98,74.05,73.96,74.0,58900.0,47.5403,47.5853,47.5274,47.5531,58900.0
2012-01-13 14:30:00,74.0,74.0,73.93,73.93,48000.0,47.5531,47.5531,47.5082,47.5082,48000.0
2012-01-13 14:35:00,73.92,74.03,73.92,74.01,27300.0,47.5017,47.5724,47.5017,47.5596,27300.0
2012-01-13 14:40:00,74.01,74.05,74.0,74.02,19800.0,47.5596,47.5853,47.5531,47.566,19800.0
2012-01-13 14:45:00,74.02,74.05,73.96,73.96,16200.0,47.566,47.5853,47.5274,47.5274,16200.0
2012-01-13 14:50:00,73.96,74.01,73.94,73.99,27500.0,47.5274,47.5596,47.5146,47.5467,27500.0
2012-01-13 14:55:00,73.99,74.01,73.95,74.0,36200.0,47.5467,47.5596,47.521,47.5531,36200.0
2012-01-13 15:00:00,73.99,74.0,73.96,74.0,27900.0,47.5467,47.5531,47.5274,47.5531,27900.0
2012-01-13 15:05:00,73.99,74.08,73.97,74.07,40600.0,47.5467,47.6045,47.5339,47.5981,40600.0
2012-01-13 15:10:00,74.07,74.08,74.03,74.07,30500.0,47.5981,47.6045,47.5724,47.5981,30500.0
2012-01-13 15:15:00,74.06,74.08,74.0,74.0,33300.0,47.5917,47.6045,47.5531,47.5531,33300.0
2012-01-13 15:20:00,73.99,74.01,73.95,74.0,40300.0,47.5467,47.5596,47.521,47.5531,40300.0
2012-01-13 15:25:00,74.0,74.13,74.0,74.12,53200.0,47.5531,47.6367,47.5531,47.6303,53200.0
2012-01-13 15:30:00,74.12,74.16,74.09,74.12,71100.0,47.6303,47.656,47.611,47.6303,71100.0
2012-01-13 15:35:00,74.12,74.25,74.1,74.18,106200.0,47.6303,47.7138,47.6174,47.6688,106200.0
2012-01-13 15:40:00,74.17,74.26,74.17,74.17,68700.0,47.6624,47.7202,47.6624,47.6624,68700.0
2012-01-13 15:45:00,74.17,74.27,74.15,74.26,107800.0,47.6624,47.7266,47.6495,47.7202,107800.0
2012-01-13 15:50:00,74.26,74.26,74.17,74.18,98900.0,47.7202,47.7202,47.6624,47.6688,98900.0
2012-01-13 15:55:00,74.18,74.19,74.12,74.17,192500.0,47.6688,47.6752,47.6303,47.6624,192500.0
2012-01-17 09:30:00,74.64,74.75,74.13,74.2,178000.0,47.9644,48.0351,47.6367,47.6817,178000.0
2012-01-17 09:35:00,74.19,74.55,74.16,74.37,94200.0,47.6752,47.9066,47.656,47.7909,94200.0
2012-01-17 09:40:00,74.37,74.5,74.18,74.34,39000.0,47.7909,47.8744,47.6688,47.7716,39000.0
2012-01-17 09:45:00,74.33,74.47,74.32,74.46,63500.0,47.7652,47.8552,47.7588,47.8487,63500.0
2012-01-17 09:50:00,74.46,74.5,74.42,74.42,47000.0,47.8487,47.8744,47.823,47.823,47000.0
2012-01-17 09:55:00,74.42,74.42,74.23,74.28,45600.0,47.823,47.823,47.7009,47.7331,45600.0
2012-01-17 10:00:00,74.28,74.3,74.09,74.17,60500.0,47.7331,47.7459,47.611,47.6624,60500.0
2012-01-17 10:05:00,74.17,74.17,74.09,74.15,44700.0,47.6624,47.6624,47.611,47.6495,44700.0
2012-01-17 10:10:00,74.16,74.16,74.1,74.16,36100.0,47.656,47.656,47.6174,47.656,36100.0
2012-01-17 10:15:00,74.16,74.17,74.09,74.1,71100.0,47.656,47.6624,47.611,47.6174,71100.0
2012-01-17 10:20:00,74.09,74.16,74.09,74.16,61800.0,47.611,47.656,47.611,47.656,61800.0
2012-01-17 10:25:00,74.15,74.19,74.14,74.15,50500.0,47.6495,47.6752,47.6431,47.6495,50500.0
2012-01-17 10:30:00,74.15,74.19,74.14,74.16,65400.0,47.6495,47.6752,47.6431,47.656,65400.0
2012-01-17 10:35:00,74.15,74.17,74.14,74.15,79100.0,47.6495,47.6624,47.6431,47.6495,79100.0
2012-01-17 10:40:00,74.16,74.16,74.04,74.12,62800.0,47.656,47.656,47.5788,47.6303,62800.0
2012-01-17 10:45:00,74.12,74.13,73.97,74.0,47200.0,47.6303,47.6367,47.5339,47.5531,47200.0
2012-01-17 10:50:00,74.0,74.01,73.92,73.97,56900.0,47.5531,47.5596,47.5017,47.5339,56900.0
2012-01-17 10:55:00,73.97,74.06,73.96,73.98,46200.0,47.5339,47.5917,47.5274,47.5403,46200.0
2012-01-17 11:00:00,73.98,74.05,73.98,74.03,34500.0,47.5403,47.5853,47.5403,47.5724,34500.0
2012-01-17 11:05:00,74.03,74.03,73.96,73.99,38000.0,47.5724,47.5724,47.5274,47.5467,38000.0
2012-01-17 11:10:00,73.99,74.07,73.97,74.04,35800.0,47.5467,47.5981,47.5339,47.5788,35800.0
2012-01-17 11:15:00,74.03,74.1,74.02,74.07,40600.0,47.5724,47.6174,47.566,47.5981,40600.0
2012-01-17 11:20:00,74.07,74.14,74.06,74.12,57500.0,47.5981,47.6431,47.5917,47.6303,57500.0
2012-01-17 11:25:00,74.12,74.16,74.11,74.16,33600.0,47.6303,47.656,47.6238,47.656,33600.0
2012-01-17 11:30:00,74.16,74.25,74.16,74.23,62800.0,47.656,47.7138,47.656,47.7009,62800.0
2012-01-17 11:35:00,74.24,74.29,74.24,74.27,23400.0,47.7074,47.7395,47.7074,47.7266,23400.0
2012-01-17 11:40:00,74.28,74.31,74.23,74.23,27500.0,47.7331,47.7523,47.7009,47.7009,27500.0
2012-01-17 11:45:00,74.22,74.22,74.17,74.17,22900.0,47.6945,47.6945,47.6624,47.6624,22900.0
2012-01-17 11:50:00,74.17,74.19,74.15,74.16,34400.0,47.6624,47.6752,47.6495,47.656,34400.0
2012-01-17 11:55:00,74.15,74.16,74.09,74.09,18600.0,47.6495,47.656,47.611,47.611,18600.0
2012-01-17 12:00:00,74.1,74.12,74.01,74.11,45900.0,47.6174,47.6303,47.5596,47.6238,45900.0
2012-01-17 12:05:00,74.11,74.15,74.11,74.14,38500.0,47.6238,47.6495,47.6238,47.6431,38500.0
2012-01-17 12:10:00,74.15,74.28,74.14,74.25,44600.0,47.6495,47.7331,47.6431,47.7138,44600.0
2012-01-17 12:15:00,74.25,74.31,74.2,74.3,29500.0,47.7138,47.7523,47.6817,47.7459,29500.0
2012-01-17 12:20:00,74.3,74.32,74.26,74.29,33000.0,47.7459,47.7588,47.7202,47.7395,33000.0
2012-01-17 12:25:00,74.28,74.3,74.24,74.29,45600.0,47.7331,47.7459,47.7074,47.7395,45600.0
2012-01-17 12:30:00,74.29,74.31,74.21,74.24,21800.0,47.7395,47.7523,47.6881,47.7074,21800.0
2012-01-17 12:35:00,74.24,74.24,74.13,74.15,31500.0,47.7074,47.7074,47.6367,47.6495,31500.0
2012-01-17 12:40:00,74.16,74.21,74.14,74.2,10700.0,47.656,47.6881,47.6431,47.6817,10700.0
2012-01-17 12:45:00,74.2,74.25,74.18,74.19,9500.0,47.6817,47.7138,47.6688,47.6752,9500.0
2012-01-17 12:50:00,74.2,74.23,74.16,74.22,13300.0,47.6817,47.7009,47.656,47.6945,13300.0
2012-01-17 12:55:00,74.21,74.21,74.15,74.17,15600.0,47.6881,47.6881,47.6495,47.6624,15600.0
2012-01-17 13:00:00,74.16,74.17,74.11,74.11,24300.0,47.656,47.6624,47.6238,47.6238,24300.0
2012-01-17 13:05:00,74.11,74.12,74.02,74.05,39100.0,47.6238,47.6303,47.566,47.5853,39100.0
2012-01-17 13:10:00,74.06,74.08,74.06,74.06,15500.0,47.5917,47.6045,47.5917,47.5917,15500.0
2012-01-17 13:15:00,74.07,74.07,73.96,73.97,75700.0,47.5981,47.5981,47.5274,47.5339,75700.0
2012-01-17 13:20:00,73.98,73.98,73.9,73.96,30300.0,47.5403,47.5403,47.4889,47.5274,30300.0
2012-01-17 13:25:00,73.97,74.05,73.97,74.03,14200.0,47.5339,47.5853,47.5339,47.5724,14200.0
2012-01-17 13:30:00,74.02,74.05,73.99,74.04,16400.0,47.566,47.5853,47.5467,47.5788,16400.0
2012-01-17 13:35:00,74.04,74.1,74.02,74.09,16100.0,47.5788,47.6174,47.566,47.611,16100.0
2012-01-17 13:40:00,74.1,74.12,74.09,74.11,16000.0,47.6174,47.6303,47.611,47.6238,16000.0
2012-01-17 13:45:00,74.11,74.15,74.11,74.15,18900.0,47.6238,47.6495,47.6238,47.6495,18900.0
2012-01-17 13:50:00,74.15,74.21,74.15,74.19,22300.0,47.6495,47.6881,47.6495,47.6752,22300.0
2012-01-17 13:55:00,74.18,74.18,74.14,74.16,16300.0,47.6688,47.6688,47.6431,47.656,16300.0
2012-01-17 14:00:00,74.17,74.19,74.15,74.19,18800.0,47.6624,47.6752,47.6495,47.6752,18800.0
2012-01-17 14:05:00,74.18,74.2,74.17,74.18,28300.0,47.6688,47.6817,47.6624,47.6688,28300.0
2012-01-17 14:10:00,74.18,74.18,74.13,74.14,24000.0,47.6688,47.6688,47.6367,47.6431,24000.0
2012-01-17 14:15:00,74.15,74.15,74.12,74.15,21500.0,47.6495,47.6495,47.6303,47.6495,21500.0
2012-01-17 14:20:00,74.15,74.18,74.11,74.18,55800.0,47.6495,47.6688,47.6238,47.6688,55800.0
2012-01-17 14:25:00,74.18,74.18,74.14,74.15,40400.0,47.6688,47.6688,47.6431,47.6495,40400.0
2012-01-17 14:30:00,74.15,74.15,74.04,74.08,67400.0,47.6495,47.6495,47.5788,47.6045,67400.0
2012-01-17 14:35:00,74.07,74.07,74.03,74.04,64200.0,47.5981,47.5981,47.5724,47.5788,64200.0
2012-01-17 14:40:00,74.03,74.14,74.01,74.13,69100.0,47.5724,47.6431,47.5596,47.6367,69100.0
2012-01-17 14:45:00,74.12,74.14,74.04,74.09,50300.0,47.6303,47.6431,47.5788,47.611,50300.0
2012-01-17 14:50:00,74.09,74.12,74.05,74.05,22900.0,47.611,47.6303,47.5853,47.5853,22900.0
2012-01-17 14:55:00,74.05,74.12,74.04,74.11,40000.0,47.5853,47.6303,47.5788,47.6238,40000.0
2012-01-17 15:00:00,74.11,74.18,74.1,74.18,71500.0,47.6238,47.6688,47.6174,47.6688,71500.0
2012-01-17 15:05:00,74.19,74.2,74.03,74.05,49900.0,47.6752,47.6817,47.5724,47.5853,49900.0
2012-01-17 15:10:00,74.05,74.12,74.03,74.1,34000.0,47.5853,47.6303,47.5724,47.6174,34000.0
2012-01-17 15:15:00,74.1,74.13,74.06,74.07,40900.0,47.6174,47.6367,47.5917,47.5981,40900.0
2012-01-17 15:20:00,74.06,74.15,74.06,74.1,24700.0,47.5917,47.6495,47.5917,47.6174,24700.0
2012-01-17 15:25:00,74.1,74.16,74.1,74.15,50300.0,47.6174,47.656,47.6174,47.6495,50300.0
2012-01-17 15:30:00,74.15,74.2,74.13,74.2,56900.0,47.6495,47.6817,47.6367,47.6817,56900.0
2012-01-17 15:35:00,74.2,74.28,74.19,74.25,88600.0,47.6817,47.7331,47.6752,47.7138,88600.0
2012-01-17 15:40:00,74.26,74.28,74.22,74.26,48100.0,47.7202,47.7331,47.6945,47.7202,48100.0
2012-01-17 15:45:00,74.26,74.3,74.23,74.25,132700.0,47.7202,47.7459,47.7009,47.7138,132700.0
2012-01-17 15:50:00,74.26,74.29,74.18,74.18,90400.0,47.7202,47.7395,47.6688,47.6688,90400.0
2012-01-17 15:55:00,74.19,74.26,74.16,74.2,164000.0,47.6752,47.7202,47.656,47.6817,164000.0
2012-01-18 09:30:00,74.27,74.39,74.09,74.25,49500.0,47.7266,47.8038,47.611,47.7138,49500.0
2012-01-18 09:35:00,74.25,74.58,74.2,74.55,37200.0,47.7138,47.9259,47.6817,47.9066,37200.0
2012-01-18 09:40:00,74.54,74.79,74.51,74.68,64700.0,47.9001,48.0608,47.8809,47.9901,64700.0
2012-01-18 09:45:00,74.69,74.84,74.69,74.74,56200.0,47.9965,48.0929,47.9965,48.0287,56200.0
2012-01-18 09:50:00,74.74,74.87,74.74,74.85,56200.0,48.0287,48.1122,48.0287,48.0994,56200.0
2012-01-18 09:55:00,74.84,74.87,74.77,74.8,37500.0,48.0929,48.1122,48.0479,48.0672,37500.0
2012-01-18 10:00:00,74.81,74.89,74.76,74.83,52200.0,48.0737,48.1251,48.0415,48.0865,52200.0
2012-01-18 10:05:00,74.83,74.89,74.82,74.87,58500.0,48.0865,48.1251,48.0801,48.1122,58500.0
2012-01-18 10:10:00,74.86,74.89,74.79,74.82,49300.0,48.1058,48.1251,48.0608,48.0801,49300.0
2012-01-18 10:15:00,74.83,74.85,74.78,74.81,60800.0,48.0865,48.0994,48.0544,48.0737,60800.0
2012-01-18 10:20:00,74.8,74.95,74.8,74.93,126100.0,48.0672,48.1636,48.0672,48.1508,126100.0
2012-01-18 10:25:00,74.94,74.95,74.89,74.93,41500.0,48.1572,48.1636,48.1251,48.1508,41500.0
2012-01-18 10:30:00,74.93,74.97,74.92,74.95,69200.0,48.1508,48.1765,48.1443,48.1636,69200.0
2012-01-18 10:35:00,74.96,74.99,74.93,74.99,54900.0,48.17,48.1893,48.1508,48.1893,54900.0
2012-01-18 10:40:00,74.99,75.14,74.91,75.0,433900.0,48.1893,48.2857,48.1379,48.1957,433900.0
2012-01-18 10:45:00,75.01,75.07,74.96,74.96,31900.0,48.2022,48.2407,48.17,48.17,31900.0
2012-01-18 10:50:00,74.96,75.07,74.92,75.03,42400.0,48.17,48.2407,48.1443,48.215,42400.0
2012-01-18 10:55:00,75.02,75.05,74.93,74.97,68300.0,48.2086,48.2279,48.1508,48.1765,68300.0
2012-01-18 11:00:00,74.96,75.08,74.95,75.06,47800.0,48.17,48.2472,48.1636,48.2343,47800.0
2012-01-18 11:05:00,75.05,75.07,75.02,75.05,22600.0,48.2279,48.2407,48.2086,48.2279,22600.0
2012-01-18 11:10:00,75.05,75.08,74.95,74.98,55900.0,48.2279,48.2472,48.1636,48.1829,55900.0
2012-01-18 11:15:00,75.0,75.0,74.87,74.89,42300.0,48.1957,48.1957,48.1122,48.1251,42300.0
2012-01-18 11:20:00,74.89,74.96,74.87,74.95,26600.0,48.1251,48.17,48.1122,48.1636,26600.0
2012-01-18 11:25:00,74.96,74.98,74.87,74.88,21600.0,48.17,48.1829,48.1122,48.1186,21600.0
2012-01-18 11:30:00,74.87,74.93,74.82,74.83,38500.0,48.1122,48.1508,48.0801,48.0865,38500.0
2012-01-18 11:35:00,74.82,74.83,74.72,74.81,52400.0,48.0801,48.0865,48.0158,48.0737,52400.0
2012-01-18 11:40:00,74.81,74.88,74.8,74.88,19100.0,48.0737,48.1186,48.0672,48.1186,19100.0
2012-01-18 11:45:00,74.87,74.87,74.81,74.82,36100.0,48.1122,48.1122,48.0737,48.0801,36100.0
2012-01-18 11:50:00,74.83,74.84,74.71,74.77,41000.0,48.0865,48.0929,48.0094,48.0479,41000.0
2012-01-18 11:55:00,74.77,74.79,74.67,74.79,37900.0,48.0479,48.0608,47.9837,48.0608,37900.0
2012-01-18 12:00:00,74.79,74.84,74.78,74.83,14100.0,48.0608,48.0929,48.0544,48.0865,14100.0
2012-01-18 12:05:00,74.83,74.87,74.83,74.84,13000.0,48.0865,48.1122,48.0865,48.0929,13000.0
2012-01-18 12:10:00,74.83,74.87,74.83,74.87,17800.0,48.0865,48.1122,48.0865,48.1122,17800.0
2012-01-18 12:15:00,74.87,74.89,74.83,74.86,12000.0,48.1122,48.1251,48.0865,48.1058,12000.0
2012-01-18 12:20:00,74.86,74.99,74.85,74.96,45200.0,48.1058,48.1893,48.0994,48.17,45200.0
2012-01-18 12:25:00,74.95,74.99,74.94,74.99,23700.0,48.1636,48.1893,48.1572,48.1893,23700.0
2012-01-18 12:30:00,74.98,75.02,74.95,75.02,52900.0,48.1829,48.2086,48.1636,48.2086,52900.0
2012-01-18 12:35:00,75.02,75.03,74.97,75.01,30200.0,48.2086,48.215,48.1765,48.2022,30200.0
2012-01-18 12:40:00,75.02,75.09,75.0,75.05,24500.0,48.2086,48.2536,48.1957,48.2279,24500.0
2012-01-18 12:45:00,75.04,75.09,75.01,75.02,25500.0,48.2215,48.2536,48.2022,48.2086,25500.0
2012-01-18 12:50:00,75.02,75.07,75.02,75.06,11700.0,48.2086,48.2407,48.2086,48.2343,11700.0
2012-01-18 12:55:00,75.06,75.06,74.98,75.01,20900.0,48.2343,48.2343,48.1829,48.2022,20900.0
2012-01-18 13:00:00,75.01,75.01,74.89,74.89,28700.0,48.2022,48.2022,48.1251,48.1251,28700.0
2012-01-18 13:05:00,74.89,74.91,74.87,74.89,14800.0,48.1251,48.1379,48.1122,48.1251,14800.0
2012-01-18 13:10:00,74.9,74.99,74.9,74.97,13700.0,48.1315,48.1893,48.1315,48.1765,13700.0
2012-01-18 13:15:00,74.96,74.99,74.94,74.98,16200.0,48.17,48.1893,48.1572,48.1829,16200.0
2012-01-18 13:20:00,74.98,75.01,74.94,74.95,20200.0,48.1829,48.2022,48.1572,48.1636,20200.0
2012-01-18 13:25:00,74.94,74.95,74.87,74.89,47400.0,48.1572,48.1636,48.1122,48.1251,47400.0
2012-01-18 13:30:00,74.88,74.95,74.86,74.92,23700.0,48.1186,48.1636,48.1058,48.1443,23700.0
2012-01-18 13:35:00,74.92,74.94,74.8,74.8,24700.0,48.1443,48.1572,48.0672,48.0672,24700.0
2012-01-18 13:40:00,74.8,74.83,74.75,74.77,37800.0,48.0672,48.0865,48.0351,48.0479,37800.0
2012-01-18 13:45:00,74.76,74.8,74.74,74.75,22400.0,48.0415,48.0672,48.0287,48.0351,22400.0
2012-01-18 13:50:00,74.76,74.77,74.67,74.76,55500.0,48.0415,48.0479,47.9837,48.0415,55500.0
2012-01-18 13:55:00,74.76,74.82,74.74,74.79,26900.0,48.0415,48.0801,48.0287,48.0608,26900.0
2012-01-18 14:00:00,74.79,74.89,74.79,74.87,24800.0,48.0608,48.1251,48.0608,48.1122,24800.0
2012-01-18 14:05:00,74.87,74.93,74.83,74.93,25600.0,48.1122,48.1508,48.0865,48.1508,25600.0
2012-01-18 14:10:00,74.92,74.95,74.88,74.9,34100.0,48.1443,48.1636,48.1186,48.1315,34100.0
2012-01-18 14:15:00,74.89,74.94,74.86,74.86,23300.0,48.1251,48.1572,48.1058,48.1058,23300.0
2012-01-18 14:20:00,74.86,74.87,74.81,74.82,24800.0,48.1058,48.1122,48.0737,48.0801,24800.0
2012-01-18 14:25:00,74.82,74.85,74.8,74.85,26400.0,48.0801,48.0994,48.0672,48.0994,26400.0
2012-01-18 14:30:00,74.84,74.85,74.75,74.78,34700.0,48.0929,48.0994,48.0351,48.0544,34700.0
2012-01-18 14:35:00,74.79,74.82,74.74,74.77,33400.0,48.0608,48.0801,48.0287,48.0479,33400.0
2012-01-18 14:40:00,74.78,74.87,74.74,74.86,21300.0,48.0544,48.1122,48.0287,48.1058,21300.0
2012-01-18 14:45:00,74.85,74.88,74.82,74.86,34400.0,48.0994,48.1186,48.0801,48.1058,34400.0
2012-01-18 14:50:00,74.86,74.86,74.82,74.85,35700.0,48.1058,48.1058,48.0801,48.0994,35700.0
2012-01-18 14:55:00,74.84,74.87,74.84,74.85,44300.0,48.0929,48.1122,48.0929,48.0994,44300.0
2012-01-18 15:00:00,74.85,74.88,74.84,74.85,74800.0,48.0994,48.1186,48.0929,48.0994,74800.0
2012-01-18 15:05:00,74.85,74.94,74.84,74.92,85300.0,48.0994,48.1572,48.0929,48.1443,85300.0
2012-01-18 15:10:00,74.92,74.98,74.91,74.96,66900.0,48.1443,48.1829,48.1379,48.17,66900.0
2012-01-18 15:15:00,74.95,74.99,74.86,74.88,83600.0,48.1636,48.1893,48.1058,48.1186,83600.0
2012-01-18 15:20:00,74.87,74.89,74.82,74.85,90000.0,48.1122,48.1251,48.0801,48.0994,90000.0
2012-01-18 15:25:00,74.84,74.87,74.82,74.84,87500.0,48.0929,48.1122,48.0801,48.0929,87500.0
2012-01-18 15:30:00,74.84,74.87,74.73,74.76,119900.0,48.0929,48.1122,48.0222,48.0415,119900.0
2012-01-18 15:35:00,74.77,74.81,74.76,74.8,71300.0,48.0479,48.0737,48.0415,48.0672,71300.0
2012-01-18 15:40:00,74.8,74.86,74.8,74.84,90500.0,48.0672,48.1058,48.0672,48.0929,90500.0
2012-01-18 15:45:00,74.85,74.88,74.83,74.84,139100.0,48.0994,48.1186,48.0865,48.0929,139100.0
2012-01-18 15:50:00,74.84,74.88,74.84,74.86,221900.0,48.0929,48.1186,48.0929,48.1058,221900.0
2012-01-18 15:55:00,74.86,74.94,74.85,74.94,176000.0,48.1058,48.1572,48.0994,48.1572,176000.0
2012-01-19 09:30:00,74.97,75.23,74.97,75.2,69300.0,48.1765,48.3435,48.1765,48.3243,69300.0
2012-01-19 09:35:00,75.21,75.33,75.16,75.32,49600.0,48.3307,48.4078,48.2986,48.4014,49600.0
2012-01-19 09:40:00,75.32,75.35,75.17,75.34,113000.0,48.4014,48.4207,48.305,48.4142,113000.0
2012-01-19 09:45:00,75.35,75.43,75.19,75.29,131900.0,48.4207,48.4721,48.3178,48.3821,131900.0
2012-01-19 09:50:00,75.28,75.29,75.18,75.22,59400.0,48.3757,48.3821,48.3114,48.3371,59400.0
2012-01-19 09:55:00,75.21,75.37,75.18,75.35,56400.0,48.3307,48.4335,48.3114,48.4207,56400.0
2012-01-19 10:00:00,75.34,75.39,75.09,75.09,70000.0,48.4142,48.4464,48.2536,48.2536,70000.0
2012-01-19 10:05:00,75.09,75.1,75.01,75.1,40600.0,48.2536,48.26,48.2022,48.26,40600.0
2012-01-19 10:10:00,75.09,75.12,75.02,75.09,36400.0,48.2536,48.2729,48.2086,48.2536,36400.0
2012-01-19 10:15:00,75.09,75.21,75.01,75.2,46200.0,48.2536,48.3307,48.2022,48.3243,46200.0
2012-01-19 10:20:00,75.21,75.28,75.15,75.25,67700.0,48.3307,48.3757,48.2921,48.3564,67700.0
2012-01-19 10:25:00,75.25,75.25,75.15,75.2,57600.0,48.3564,48.3564,48.2921,48.3243,57600.0
2012-01-19 10:30:00,75.2,75.25,75.2,75.25,34600.0,48.3243,48.3564,48.3243,48.3564,34600.0
2012-01-19 10:35:00,75.25,75.25,75.21,75.22,40700.0,48.3564,48.3564,48.3307,48.3371,40700.0
2012-01-19 10:40:00,75.22,75.3,75.22,75.26,63900.0,48.3371,48.3885,48.3371,48.3628,63900.0
2012-01-19 10:45:00,75.25,75.27,75.21,75.26,55200.0,48.3564,48.3693,48.3307,48.3628,55200.0
2012-01-19 10:50:00,75.27,75.33,75.22,75.22,40100.0,48.3693,48.4078,48.3371,48.3371,40100.0
2012-01-19 10:55:00,75.23,75.28,75.22,75.23,43600.0,48.3435,48.3757,48.3371,48.3435,43600.0
2012-01-19 11:00:00,75.24,75.4,75.23,75.4,68200.0,48.35,48.4528,48.3435,48.4528,68200.0
2012-01-19 11:05:00,75.4,75.45,75.39,75.39,35100.0,48.4528,48.4849,48.4464,48.4464,35100.0
2012-01-19 11:10:00,75.38,75.41,75.34,75.37,40500.0,48.4399,48.4592,48.4142,48.4335,40500.0
2012-01-19 11:15:00,75.37,75.37,75.29,75.3,45200.0,48.4335,48.4335,48.3821,48.3885,45200.0
2012-01-19 11:20:00,75.28,75.35,75.28,75.35,71200.0,48.3757,48.4207,48.3757,48.4207,71200.0
2012-01-19 11:25:00,75.35,75.35,75.33,75.35,83000.0,48.4207,48.4207,48.4078,48.4207,83000.0
2012-01-19 11:30:00,75.35,75.35,75.3,75.34,40000.0,48.4207,48.4207,48.3885,48.4142,40000.0
2012-01-19 11:35:00,75.34,75.35,75.29,75.29,44700.0,48.4142,48.4207,48.3821,48.3821,44700.0
2012-01-19 11:40:00,75.3,75.37,75.3,75.35,35300.0,48.3885,48.4335,48.3885,48.4207,35300.0
2012-01-19 11:45:00,75.35,75.35,75.33,75.35,44200.0,48.4207,48.4207,48.4078,48.4207,44200.0
2012-01-19 11:50:00,75.35,75.41,75.34,75.39,56500.0,48.4207,48.4592,48.4142,48.4464,56500.0
2012-01-19 11:55:00,75.4,75.45,75.39,75.41,48500.0,48.4528,48.4849,48.4464,48.4592,48500.0
2012-01-19 12:00:00,75.42,75.5,75.4,75.48,33100.0,48.4656,48.5171,48.4528,48.5042,33100.0
2012-01-19 12:05:00,75.48,75.51,75.48,75.5,43200.0,48.5042,48.5235,48.5042,48.5171,43200.0
2012-01-19 12:10:00,75.51,75.55,75.47,75.53,35700.0,48.5235,48.5492,48.4978,48.5363,35700.0
2012-01-19 12:15:00,75.54,75.58,75.5,75.5,27400.0,48.5428,48.5685,48.5171,48.5171,27400.0
2012-01-19 12:20:00,75.49,75.5,75.45,75.48,28400.0,48.5106,48.5171,48.4849,48.5042,28400.0
2012-01-19 12:25:00,75.49,75.49,75.37,75.4,27900.0,48.5106,48.5106,48.4335,48.4528,27900.0
2012-01-19 12:30:00,75.39,75.42,75.36,75.36,27800.0,48.4464,48.4656,48.4271,48.4271,27800.0
2012-01-19 12:35:00,75.37,75.46,75.36,75.45,35000.0,48.4335,48.4913,48.4271,48.4849,35000.0
2012-01-19 12:40:00,75.47,75.51,75.45,75.47,36900.0,48.4978,48.5235,48.4849,48.4978,36900.0
2012-01-19 12:45:00,75.47,75.47,75.39,75.43,37900.0,48.4978,48.4978,48.4464,48.4721,37900.0
2012-01-19 12:50:00,75.43,75.44,75.41,75.42,19500.0,48.4721,48.4785,48.4592,48.4656,19500.0
2012-01-19 12:55:00,75.42,75.46,75.22,75.23,153800.0,48.4656,48.4913,48.3371,48.3435,153800.0
2012-01-19 13:00:00,75.23,75.24,75.19,75.24,58200.0,48.3435,48.35,48.3178,48.35,58200.0
2012-01-19 13:05:00,75.23,75.33,75.22,75.31,56400.0,48.3435,48.4078,48.3371,48.395,56400.0
2012-01-19 13:10:00,75.31,75.32,75.25,75.28,31400.0,48.395,48.4014,48.3564,48.3757,31400.0
2012-01-19 13:15:00,75.28,75.29,75.27,75.28,16100.0,48.3757,48.3821,48.3693,48.3757,16100.0
2012-01-19 13:20:00,75.28,75.28,75.26,75.27,19300.0,48.3757,48.3757,48.3628,48.3693,19300.0
2012-01-19 13:25:00,75.27,75.28,75.23,75.25,29600.0,48.3693,48.3757,48.3435,48.3564,29600.0
2012-01-19 13:30:00,75.25,75.26,75.2,75.24,39500.0,48.3564,48.3628,48.3243,48.35,39500.0
2012-01-19 13:35:00,75.25,75.26,75.24,75.24,32900.0,48.3564,48.3628,48.35,48.35,32900.0
2012-01-19 13:40:00,75.25,75.28,75.24,75.26,41700.0,48.3564,48.3757,48.35,48.3628,41700.0
2012-01-19 13:45:00,75.27,75.31,75.24,75.29,43400.0,48.3693,48.395,48.35,48.3821,43400.0
2012-01-19 13:50:00,75.3,75.33,75.29,75.32,24300.0,48.3885,48.4078,48.3821,48.4014,24300.0
2012-01-19 13:55:00,75.33,75.38,75.32,75.34,32100.0,48.4078,48.4399,48.4014,48.4142,32100.0
2012-01-19 14:00:00,75.34,75.4,75.31,75.39,51000.0,48.4142,48.4528,48.395,48.4464,51000.0
2012-01-19 14:05:00,75.4,75.45,75.37,75.44,67600.0,48.4528,48.4849,48.4335,48.4785,67600.0
2012-01-19 14:10:00,75.44,75.5,75.44,75.5,27000.0,48.4785,48.5171,48.4785,48.5171,27000.0
2012-01-19 14:15:00,75.5,75.5,75.4,75.41,67000.0,48.5171,48.5171,48.4528,48.4592,67000.0
2012-01-19 14:20:00,75.41,75.41,75.32,75.34,47000.0,48.4592,48.4592,48.4014,48.4142,47000.0
2012-01-19 14:25:00,75.33,75.4,75.31,75.34,47400.0,48.4078,48.4528,48.395,48.4142,47400.0
2012-01-19 14:30:00,75.33,75.41,75.32,75.38,32000.0,48.4078,48.4592,48.4014,48.4399,32000.0
2012-01-19 14:35:00,75.38,75.42,75.36,75.42,32600.0,48.4399,48.4656,48.4271,48.4656,32600.0
2012-01-19 14:40:00,75.42,75.42,75.34,75.34,39500.0,48.4656,48.4656,48.4142,48.4142,39500.0
2012-01-19 14:45:00,75.35,75.37,75.25,75.26,76700.0,48.4207,48.4335,48.3564,48.3628,76700.0
2012-01-19 14:50:00,75.27,75.31,75.24,75.29,134700.0,48.3693,48.395,48.35,48.3821,134700.0
2012-01-19 14:55:00,75.29,75.32,75.24,75.3,53300.0,48.3821,48.4014,48.35,48.3885,53300.0
2012-01-19 15:00:00,75.3,75.34,75.25,75.28,97800.0,48.3885,48.4142,48.3564,48.3757,97800.0
2012-01-19 15:05:00,75.29,75.33,75.27,75.3,84100.0,48.3821,48.4078,48.3693,48.3885,84100.0
2012-01-19 15:10:00,75.3,75.34,75.28,75.3,43300.0,48.3885,48.4142,48.3757,48.3885,43300.0
2012-01-19 15:15:00,75.3,75.38,75.3,75.31,61700.0,48.3885,48.4399,48.3885,48.395,61700.0
2012-01-19 15:20:00,75.31,75.36,75.27,75.36,57700.0,48.395,48.4271,48.3693,48.4271,57700.0
2012-01-19 15:25:00,75.36,75.39,75.29,75.29,75000.0,48.4271,48.4464,48.3821,48.3821,75000.0
2012-01-19 15:30:00,75.29,75.32,75.26,75.28,78500.0,48.3821,48.4014,48.3628,48.3757,78500.0
2012-01-19 15:35:00,75.28,75.3,75.22,75.23,92000.0,48.3757,48.3885,48.3371,48.3435,92000.0
2012-01-19 15:40:00,75.23,75.27,75.23,75.24,74000.0,48.3435,48.3693,48.3435,48.35,74000.0
2012-01-19 15:45:00,75.25,75.25,75.14,75.16,151900.0,48.3564,48.3564,48.2857,48.2986,151900.0
2012-01-19 15:50:00,75.16,75.19,75.15,75.18,136100.0,48.2986,48.3178,48.2921,48.3114,136100.0
2012-01-19 15:55:00,75.18,75.31,75.18,75.3,201500.0,48.3114,48.395,48.3114,48.3885,201500.0
2012-01-20 09:30:00,75.33,75.35,75.12,75.3,663300.0,48.4078,48.4207,48.2729,48.3885,663300.0
2012-01-20 09:35:00,75.3,75.34,75.02,75.04,38000.0,48.3885,48.4142,48.2086,48.2215,38000.0
2012-01-20 09:40:00,75.04,75.28,75.04,75.22,38600.0,48.2215,48.3757,48.2215,48.3371,38600.0
2012-01-20 09:45:00,75.23,75.43,75.07,75.37,87200.0,48.3435,48.4721,48.2407,48.4335,87200.0
2012-01-20 09:50:00,75.37,75.45,75.19,75.27,166400.0,48.4335,48.4849,48.3178,48.3693,166400.0
2012-01-20 09:55:00,75.27,75.4,75.22,75.36,49700.0,48.3693,48.4528,48.3371,48.4271,49700.0
2012-01-20 10:00:00,75.37,75.37,75.24,75.29,68900.0,48.4335,48.4335,48.35,48.3821,68900.0
2012-01-20 10:05:00,75.28,75.32,75.18,75.2,36300.0,48.3757,48.4014,48.3114,48.3243,36300.0
2012-01-20 10:10:00,75.19,75.41,75.17,75.4,78900.0,48.3178,48.4592,48.305,48.4528,78900.0
2012-01-20 10:15:00,75.4,75.43,75.31,75.31,59100.0,48.4528,48.4721,48.395,48.395,59100.0
2012-01-20 10:20:00,75.31,75.39,75.23,75.27,125500.0,48.395,48.4464,48.3435,48.3693,125500.0
2012-01-20 10:25:00,75.28,75.33,75.18,75.31,44500.0,48.3757,48.4078,48.3114,48.395,44500.0
2012-01-20 10:30:00,75.3,75.31,75.22,75.24,27800.0,48.3885,48.395,48.3371,48.35,27800.0
2012-01-20 10:35:00,75.24,75.24,75.09,75.12,29200.0,48.35,48.35,48.2536,48.2729,29200.0
2012-01-20 10:40:00,75.13,75.17,75.05,75.17,32300.0,48.2793,48.305,48.2279,48.305,32300.0
2012-01-20 10:45:00,75.18,75.25,75.07,75.11,80400.0,48.3114,48.3564,48.2407,48.2664,80400.0
2012-01-20 10:50:00,75.11,75.18,75.0,75.16,34600.0,48.2664,48.3114,48.1957,48.2986,34600.0
2012-01-20 10:55:00,75.18,75.18,75.12,75.17,59400.0,48.3114,48.3114,48.2729,48.305,59400.0
2012-01-20 11:00:00,75.18,75.19,75.03,75.03,32500.0,48.3114,48.3178,48.215,48.215,32500.0
2012-01-20 11:05:00,75.04,75.23,75.04,75.22,37100.0,48.2215,48.3435,48.2215,48.3371,37100.0
2012-01-20 11:10:00,75.22,75.27,75.18,75.22,25300.0,48.3371,48.3693,48.3114,48.3371,25300.0
2012-01-20 11:15:00,75.21,75.27,75.21,75.25,22400.0,48.3307,48.3693,48.3307,48.3564,22400.0
2012-01-20 11:20:00,75.25,75.26,75.19,75.23,17600.0,48.3564,48.3628,48.3178,48.3435,17600.0
2012-01-20 11:25:00,75.23,75.29,75.19,75.27,48500.0,48.3435,48.3821,48.3178,48.3693,48500.0
2012-01-20 11:30:00,75.28,75.28,75.14,75.16,31600.0,48.3757,48.3757,48.2857,48.2986,31600.0
2012-01-20 11:35:00,75.16,75.21,75.14,75.21,11600.0,48.2986,48.3307,48.2857,48.3307,11600.0
2012-01-20 11:40:00,75.21,75.31,75.21,75.3,47500.0,48.3307,48.395,48.3307,48.3885,47500.0
2012-01-20 11:45:00,75.3,75.33,75.24,75.32,41100.0,48.3885,48.4078,48.35,48.4014,41100.0
2012-01-20 11:50:00,75.32,75.32,75.22,75.25,144900.0,48.4014,48.4014,48.3371,48.3564,144900.0
2012-01-20 11:55:00,75.25,75.28,75.22,75.25,27500.0,48.3564,48.3757,48.3371,48.3564,27500.0
2012-01-20 12:00:00,75.26,75.33,75.25,75.31,52800.0,48.3628,48.4078,48.3564,48.395,52800.0
2012-01-20 12:05:00,75.31,75.37,75.3,75.35,27100.0,48.395,48.4335,48.3885,48.4207,27100.0
2012-01-20 12:10:00,75.35,75.43,75.31,75.4,44400.0,48.4207,48.4721,48.395,48.4528,44400.0
2012-01-20 12:15:00,75.4,75.45,75.39,75.44,33500.0,48.4528,48.4849,48.4464,48.4785,33500.0
2012-01-20 12:20:00,75.46,75.46,75.36,75.37,20300.0,48.4913,48.4913,48.4271,48.4335,20300.0
2012-01-20 12:25:00,75.37,75.38,75.34,75.36,22900.0,48.4335,48.4399,48.4142,48.4271,22900.0
2012-01-20 12:30:00,75.36,75.37,75.33,75.33,13800.0,48.4271,48.4335,48.4078,48.4078,13800.0
2012-01-20 12:35:00,75.33,75.37,75.32,75.36,33500.0,48.4078,48.4335,48.4014,48.4271,33500.0
2012-01-20 12:40:00,75.36,75.4,75.36,75.39,13200.0,48.4271,48.4528,48.4271,48.4464,13200.0
2012-01-20 12:45:00,75.4,75.46,75.4,75.44,30400.0,48.4528,48.4913,48.4528,48.4785,30400.0
2012-01-20 12:50:00,75.45,75.46,75.43,75.45,10100.0,48.4849,48.4913,48.4721,48.4849,10100.0
2012-01-20 12:55:00,75.45,75.49,75.45,75.46,16800.0,48.4849,48.5106,48.4849,48.4913,16800.0
2012-01-20 13:00:00,75.46,75.49,75.44,75.49,32100.0,48.4913,48.5106,48.4785,48.5106,32100.0
2012-01-20 13:05:00,75.49,75.5,75.47,75.47,39800.0,48.5106,48.5171,48.4978,48.4978,39800.0
2012-01-20 13:10:00,75.47,75.5,75.47,75.48,23500.0,48.4978,48.5171,48.4978,48.5042,23500.0
2012-01-20 13:15:00,75.48,75.5,75.44,75.49,31200.0,48.5042,48.5171,48.4785,48.5106,31200.0
2012-01-20 13:20:00,75.49,75.59,75.47,75.55,42700.0,48.5106,48.5749,48.4978,48.5492,42700.0
2012-01-20 13:25:00,75.55,75.55,75.5,75.52,17500.0,48.5492,48.5492,48.5171,48.5299,17500.0
2012-01-20 13:30:00,75.5,75.56,75.48,75.55,18600.0,48.5171,48.5556,48.5042,48.5492,18600.0
2012-01-20 13:35:00,75.54,75.57,75.51,75.57,16600.0,48.5428,48.562,48.5235,48.562,16600.0
2012-01-20 13:40:00,75.56,75.57,75.54,75.56,11500.0,48.5556,48.562,48.5428,48.5556,11500.0
2012-01-20 13:45:00,75.55,75.57,75.52,75.52,18200.0,48.5492,48.562,48.5299,48.5299,18200.0
2012-01-20 13:50:00,75.52,75.54,75.49,75.5,57800.0,48.5299,48.5428,48.5106,48.5171,57800.0
2012-01-20 13:55:00,75.5,75.57,75.49,75.55,24700.0,48.5171,48.562,48.5106,48.5492,24700.0
2012-01-20 14:00:00,75.56,75.59,75.52,75.58,52500.0,48.5556,48.5749,48.5299,48.5685,52500.0
2012-01-20 14:05:00,75.58,75.61,75.55,75.61,40500.0,48.5685,48.5877,48.5492,48.5877,40500.0
2012-01-20 14:10:00,75.6,75.61,75.54,75.55,40000.0,48.5813,48.5877,48.5428,48.5492,40000.0
2012-01-20 14:15:00,75.54,75.57,75.53,75.57,27800.0,48.5428,48.562,48.5363,48.562,27800.0
2012-01-20 14:20:00,75.57,75.6,75.53,75.54,36600.0,48.562,48.5813,48.5363,48.5428,36600.0
2012-01-20 14:25:00,75.55,75.57,75.52,75.52,27200.0,48.5492,48.562,48.5299,48.5299,27200.0
2012-01-20 14:30:00,75.52,75.53,75.46,75.5,32700.0,48.5299,48.5363,48.4913,48.5171,32700.0
2012-01-20 14:35:00,75.49,75.51,75.46,75.46,44500.0,48.5106,48.5235,48.4913,48.4913,44500.0
2012-01-20 14:40:00,75.45,75.49,75.44,75.47,34200.0,48.4849,48.5106,48.4785,48.4978,34200.0
2012-01-20 14:45:00,75.48,75.49,75.47,75.49,26500.0,48.5042,48.5106,48.4978,48.5106,26500.0
2012-01-20 14:50:00,75.5,75.51,75.42,75.44,42700.0,48.5171,48.5235,48.4656,48.4785,42700.0
2012-01-20 14:55:00,75.42,75.45,75.38,75.45,36800.0,48.4656,48.4849,48.4399,48.4849,36800.0
2012-01-20 15:00:00,75.46,75.49,75.43,75.49,35800.0,48.4913,48.5106,48.4721,48.5106,35800.0
2012-01-20 15:05:00,75.49,75.5,75.46,75.48,36500.0,48.5106,48.5171,48.4913,48.5042,36500.0
2012-01-20 15:10:00,75.47,75.49,75.43,75.48,32000.0,48.4978,48.5106,48.4721,48.5042,32000.0
2012-01-20 15:15:00,75.49,75.5,75.48,75.5,65500.0,48.5106,48.5171,48.5042,48.5171,65500.0
2012-01-20 15:20:00,75.51,75.52,75.44,75.44,93300.0,48.5235,48.5299,48.4785,48.4785,93300.0
2012-01-20 15:25:00,75.44,75.45,75.39,75.41,56900.0,48.4785,48.4849,48.4464,48.4592,56900.0
2012-01-20 15:30:00,75.41,75.42,75.35,75.36,82100.0,48.4592,48.4656,48.4207,48.4271,82100.0
2012-01-20 15:35:00,75.36,75.42,75.35,75.4,90500.0,48.4271,48.4656,48.4207,48.4528,90500.0
2012-01-20 15:40:00,75.4,75.45,75.4,75.45,120700.0,48.4528,48.4849,48.4528,48.4849,120700.0
2012-01-20 15:45:00,75.45,75.5,75.44,75.46,139000.0,48.4849,48.5171,48.4785,48.4913,139000.0
2012-01-20 15:50:00,75.45,75.46,75.43,75.44,127000.0,48.4849,48.4913,48.4721,48.4785,127000.0
2012-01-20 15:55:00,75.45,75.5,75.41,75.41,466800.0,48.4849,48.5171,48.4592,48.4592,466800.0
2012-01-23 09:30:00,75.45,75.47,75.35,75.35,44700.0,48.4849,48.4978,48.4207,48.4207,44700.0
2012-01-23 09:35:00,75.35,75.45,75.24,75.27,41500.0,48.4207,48.4849,48.35,48.3693,41500.0
2012-01-23 09:40:00,75.27,75.36,75.11,75.35,49900.0,48.3693,48.4271,48.2664,48.4207,49900.0
2012-01-23 09:45:00,75.35,75.43,75.27,75.43,66600.0,48.4207,48.4721,48.3693,48.4721,66600.0
2012-01-23 09:50:00,75.43,75.49,75.29,75.32,107400.0,48.4721,48.5106,48.3821,48.4014,107400.0
2012-01-23 09:55:00,75.32,75.35,75.2,75.23,71800.0,48.4014,48.4207,48.3243,48.3435,71800.0
2012-01-23 10:00:00,75.23,75.29,75.17,75.19,66000.0,48.3435,48.3821,48.305,48.3178,66000.0
2012-01-23 10:05:00,75.19,75.26,75.17,75.21,61000.0,48.3178,48.3628,48.305,48.3307,61000.0
2012-01-23 10:10:00,75.21,75.25,75.19,75.24,35900.0,48.3307,48.3564,48.3178,48.35,35900.0
2012-01-23 10:15:00,75.25,75.38,75.23,75.37,61100.0,48.3564,48.4399,48.3435,48.4335,61100.0
2012-01-23 10:20:00,75.37,75.37,75.27,75.27,41800.0,48.4335,48.4335,48.3693,48.3693,41800.0
2012-01-23 10:25:00,75.27,75.34,75.27,75.27,46600.0,48.3693,48.4142,48.3693,48.3693,46600.0
2012-01-23 10:30:00,75.26,75.34,75.26,75.34,26800.0,48.3628,48.4142,48.3628,48.4142,26800.0
2012-01-23 10:35:00,75.33,75.35,75.25,75.29,57700.0,48.4078,48.4207,48.3564,48.3821,57700.0
2012-01-23 10:40:00,75.3,75.3,75.16,75.16,35200.0,48.3885,48.3885,48.2986,48.2986,35200.0
2012-01-23 10:45:00,75.15,75.17,75.12,75.12,32800.0,48.2921,48.305,48.2729,48.2729,32800.0
2012-01-23 10:50:00,75.11,75.13,75.05,75.06,31100.0,48.2664,48.2793,48.2279,48.2343,31100.0
2012-01-23 10:55:00,75.07,75.11,75.05,75.11,21400.0,48.2407,48.2664,48.2279,48.2664,21400.0
2012-01-23 11:00:00,75.11,75.17,75.11,75.13,21800.0,48.2664,48.305,48.2664,48.2793,21800.0
2012-01-23 11:05:00,75.14,75.14,74.98,75.01,46900.0,48.2857,48.2857,48.1829,48.2022,46900.0
2012-01-23 11:10:00,75.0,75.01,74.91,75.0,27800.0,48.1957,48.2022,48.1379,48.1957,27800.0
2012-01-23 11:15:00,75.0,75.05,74.96,74.99,24900.0,48.1957,48.2279,48.17,48.1893,24900.0
2012-01-23 11:20:00,74.99,75.0,74.91,74.92,17700.0,48.1893,48.1957,48.1379,48.1443,17700.0
2012-01-23 11:25:00,74.92,75.02,74.92,75.0,26200.0,48.1443,48.2086,48.1443,48.1957,26200.0
2012-01-23 11:30:00,75.0,75.01,74.98,75.0,15800.0,48.1957,48.2022,48.1829,48.1957,15800.0
2012-01-23 11:35:00,74.99,74.99,74.84,74.85,51300.0,48.1893,48.1893,48.0929,48.0994,51300.0
2012-01-23 11:40:00,74.85,74.9,74.82,74.87,43200.0,48.0994,48.1315,48.0801,48.1122,43200.0
2012-01-23 11:45:00,74.88,74.88,74.8,74.81,21500.0,48.1186,48.1186,48.0672,48.0737,21500.0
2012-01-23 11:50:00,74.8,74.85,74.78,74.85,32100.0,48.0672,48.0994,48.0544,48.0994,32100.0
2012-01-23 11:55:00,74.87,74.9,74.84,74.86,27100.0,48.1122,48.1315,48.0929,48.1058,27100.0
2012-01-23 12:00:00,74.87,74.88,74.68,74.74,50900.0,48.1122,48.1186,47.9901,48.0287,50900.0
2012-01-23 12:05:00,74.75,74.76,74.71,74.73,16900.0,48.0351,48.0415,48.0094,48.0222,16900.0
2012-01-23 12:10:00,74.73,74.8,74.73,74.77,25000.0,48.0222,48.0672,48.0222,48.0479,25000.0
2012-01-23 12:15:00,74.77,74.85,74.77,74.84,18900.0,48.0479,48.0994,48.0479,48.0929,18900.0
2012-01-23 12:20:00,74.84,74.89,74.81,74.89,23900.0,48.0929,48.1251,48.0737,48.1251,23900.0
2012-01-23 12:25:00,74.89,74.91,74.87,74.91,15000.0,48.1251,48.1379,48.1122,48.1379,15000.0
2012-01-23 12:30:00,74.91,74.99,74.91,74.99,12100.0,48.1379,48.1893,48.1379,48.1893,12100.0
2012-01-23 12:35:00,74.99,74.99,74.91,74.98,18400.0,48.1893,48.1893,48.1379,48.1829,18400.0
2012-01-23 12:40:00,74.99,75.0,74.97,74.99,21300.0,48.1893,48.1957,48.1765,48.1893,21300.0
2012-01-23 12:45:00,75.0,75.01,74.98,74.99,23900.0,48.1957,48.2022,48.1829,48.1893,23900.0
2012-01-23 12:50:00,75.0,75.07,75.0,75.02,18400.0,48.1957,48.2407,48.1957,48.2086,18400.0
2012-01-23 12:55:00,75.02,75.04,74.99,75.02,15200.0,48.2086,48.2215,48.1893,48.2086,15200.0
2012-01-23 13:00:00,75.02,75.08,75.01,75.02,45000.0,48.2086,48.2472,48.2022,48.2086,45000.0
2012-01-23 13:05:00,75.03,75.06,75.01,75.02,20100.0,48.215,48.2343,48.2022,48.2086,20100.0
2012-01-23 13:10:00,75.01,75.01,74.96,74.99,17700.0,48.2022,48.2022,48.17,48.1893,17700.0
2012-01-23 13:15:00,74.99,75.0,74.95,74.96,17500.0,48.1893,48.1957,48.1636,48.17,17500.0
2012-01-23 13:20:00,74.97,75.02,74.97,75.02,13100.0,48.1765,48.2086,48.1765,48.2086,13100.0
2012-01-23 13:25:00,75.03,75.11,75.03,75.11,11900.0,48.215,48.2664,48.215,48.2664,11900.0
2012-01-23 13:30:00,75.11,75.13,75.01,75.09,39400.0,48.2664,48.2793,48.2022,48.2536,39400.0
2012-01-23 13:35:00,75.1,75.14,75.09,75.13,14800.0,48.26,48.2857,48.2536,48.2793,14800.0
2012-01-23 13:40:00,75.13,75.13,75.1,75.1,10000.0,48.2793,48.2793,48.26,48.26,10000.0
2012-01-23 13:45:00,75.09,75.13,75.08,75.13,17500.0,48.2536,48.2793,48.2472,48.2793,17500.0
2012-01-23 13:50:00,75.13,75.17,75.08,75.17,19300.0,48.2793,48.305,48.2472,48.305,19300.0
2012-01-23 13:55:00,75.18,75.2,75.13,75.19,20900.0,48.3114,48.3243,48.2793,48.3178,20900.0
2012-01-23 14:00:00,75.19,75.23,75.14,75.22,25300.0,48.3178,48.3435,48.2857,48.3371,25300.0
2012-01-23 14:05:00,75.22,75.27,75.2,75.27,30100.0,48.3371,48.3693,48.3243,48.3693,30100.0
2012-01-23 14:10:00,75.27,75.27,75.16,75.16,27400.0,48.3693,48.3693,48.2986,48.2986,27400.0
2012-01-23 14:15:00,75.16,75.16,75.09,75.1,20200.0,48.2986,48.2986,48.2536,48.26,20200.0
2012-01-23 14:20:00,75.1,75.11,75.06,75.07,24300.0,48.26,48.2664,48.2343,48.2407,24300.0
2012-01-23 14:25:00,75.06,75.08,75.02,75.05,23500.0,48.2343,48.2472,48.2086,48.2279,23500.0
2012-01-23 14:30:00,75.06,75.1,75.04,75.04,19400.0,48.2343,48.26,48.2215,48.2215,19400.0
2012-01-23 14:35:00,75.04,75.07,75.02,75.04,28000.0,48.2215,48.2407,48.2086,48.2215,28000.0
2012-01-23 14:40:00,75.03,75.07,75.0,75.0,30700.0,48.215,48.2407,48.1957,48.1957,30700.0
2012-01-23 14:45:00,75.0,75.01,74.91,74.98,41800.0,48.1957,48.2022,48.1379,48.1829,41800.0
2012-01-23 14:50:00,74.99,75.01,74.97,74.99,27800.0,48.1893,48.2022,48.1765,48.1893,27800.0
2012-01-23 14:55:00,74.99,75.09,74.98,75.06,56900.0,48.1893,48.2536,48.1829,48.2343,56900.0
2012-01-23 15:00:00,75.06,75.12,75.04,75.1,33900.0,48.2343,48.2729,48.2215,48.26,33900.0
2012-01-23 15:05:00,75.1,75.18,75.1,75.17,50400.0,48.26,48.3114,48.26,48.305,50400.0
2012-01-23 15:10:00,75.16,75.23,75.13,75.19,30200.0,48.2986,48.3435,48.2793,48.3178,30200.0
2012-01-23 15:15:00,75.2,75.24,75.17,75.17,46900.0,48.3243,48.35,48.305,48.305,46900.0
2012-01-23 15:20:00,75.17,75.17,75.09,75.13,48200.0,48.305,48.305,48.2536,48.2793,48200.0
2012-01-23 15:25:00,75.14,75.19,75.05,75.15,65100.0,48.2857,48.3178,48.2279,48.2921,65100.0
2012-01-23 15:30:00,75.15,75.24,75.15,75.24,55600.0,48.2921,48.35,48.2921,48.35,55600.0
2012-01-23 15:35:00,75.24,75.26,75.2,75.22,68600.0,48.35,48.3628,48.3243,48.3371,68600.0
2012-01-23 15:40:00,75.21,75.28,75.2,75.24,70700.0,48.3307,48.3757,48.3243,48.35,70700.0
2012-01-23 15:45:00,75.24,75.27,75.17,75.24,106600.0,48.35,48.3693,48.305,48.35,106600.0
2012-01-23 15:50:00,75.26,75.26,75.18,75.18,79200.0,48.3628,48.3628,48.3114,48.3114,79200.0
2012-01-23 15:55:00,75.18,75.19,75.13,75.14,130600.0,48.3114,48.3178,48.2793,48.2857,130600.0
2012-01-24 09:30:00,74.67,74.8,74.61,74.7,81400.0,47.9837,48.0672,47.9451,48.003,81400.0
2012-01-24 09:35:00,74.68,74.72,74.52,74.56,50300.0,47.9901,48.0158,47.8873,47.913,50300.0
2012-01-24 09:40:00,74.56,74.67,74.46,74.51,84100.0,47.913,47.9837,47.8487,47.8809,84100.0
2012-01-24 09:45:00,74.53,74.95,74.51,74.93,103400.0,47.8937,48.1636,47.8809,48.1508,103400.0
2012-01-24 09:50:00,74.92,75.0,74.85,74.98,84000.0,48.1443,48.1957,48.0994,48.1829,84000.0
2012-01-24 09:55:00,74.98,75.01,74.9,74.9,172500.0,48.1829,48.2022,48.1315,48.1315,172500.0
2012-01-24 10:00:00,74.9,75.03,74.86,75.01,86700.0,48.1315,48.215,48.1058,48.2022,86700.0
2012-01-24 10:05:00,75.02,75.06,74.98,74.99,91100.0,48.2086,48.2343,48.1829,48.1893,91100.0
2012-01-24 10:10:00,74.99,75.02,74.98,75.0,83900.0,48.1893,48.2086,48.1829,48.1957,83900.0
2012-01-24 10:15:00,75.0,75.0,74.89,74.96,45100.0,48.1957,48.1957,48.1251,48.17,45100.0
2012-01-24 10:20:00,74.97,75.02,74.94,75.0,91600.0,48.1765,48.2086,48.1572,48.1957,91600.0
2012-01-24 10:25:00,75.0,75.0,74.92,74.92,39900.0,48.1957,48.1957,48.1443,48.1443,39900.0
2012-01-24 10:30:00,74.93,75.0,74.86,74.99,39300.0,48.1508,48.1957,48.1058,48.1893,39300.0
2012-01-24 10:35:00,74.99,75.03,74.95,75.0,60600.0,48.1893,48.215,48.1636,48.1957,60600.0
2012-01-24 10:40:00,75.0,75.02,74.96,74.99,74200.0,48.1957,48.2086,48.17,48.1893,74200.0
2012-01-24 10:45:00,74.99,75.01,74.96,75.0,74800.0,48.1893,48.2022,48.17,48.1957,74800.0
2012-01-24 10:50:00,75.0,75.01,74.96,75.01,73300.0,48.1957,48.2022,48.17,48.2022,73300.0
2012-01-24 10:55:00,75.01,75.09,75.01,75.04,33500.0,48.2022,48.2536,48.2022,48.2215,33500.0
2012-01-24 11:00:00,75.05,75.06,74.99,75.0,44600.0,48.2279,48.2343,48.1893,48.1957,44600.0
2012-01-24 11:05:00,74.99,75.0,74.97,74.99,20200.0,48.1893,48.1957,48.1765,48.1893,20200.0
2012-01-24 11:10:00,74.98,75.07,74.98,75.05,23500.0,48.1829,48.2407,48.1829,48.2279,23500.0
2012-01-24 11:15:00,75.05,75.05,74.99,75.03,29900.0,48.2279,48.2279,48.1893,48.215,29900.0
2012-01-24 11:20:00,75.03,75.08,74.99,74.99,46100.0,48.215,48.2472,48.1893,48.1893,46100.0
2012-01-24 11:25:00,75.0,75.01,74.98,75.0,33700.0,48.1957,48.2022,48.1829,48.1957,33700.0
2012-01-24 11:30:00,75.01,75.01,74.97,75.0,49100.0,48.2022,48.2022,48.1765,48.1957,49100.0
2012-01-24 11:35:00,75.0,75.0,74.94,74.98,25700.0,48.1957,48.1957,48.1572,48.1829,25700.0
2012-01-24 11:40:00,74.98,75.01,74.95,74.96,48800.0,48.1829,48.2022,48.1636,48.17,48800.0
2012-01-24 11:45:00,74.96,75.01,74.95,74.99,26500.0,48.17,48.2022,48.1636,48.1893,26500.0
2012-01-24 11:50:00,74.99,75.01,74.95,74.99,33200.0,48.1893,48.2022,48.1636,48.1893,33200.0
2012-01-24 11:55:00,74.99,75.02,74.96,74.98,23000.0,48.1893,48.2086,48.17,48.1829,23000.0
2012-01-24 12:00:00,74.97,75.01,74.96,74.99,34500.0,48.1765,48.2022,48.17,48.1893,34500.0
2012-01-24 12:05:00,74.99,75.01,74.98,74.99,38200.0,48.1893,48.2022,48.1829,48.1893,38200.0
2012-01-24 12:10:00,75.0,75.0,74.98,74.99,17300.0,48.1957,48.1957,48.1829,48.1893,17300.0
2012-01-24 12:15:00,75.0,75.0,74.94,74.95,15900.0,48.1957,48.1957,48.1572,48.1636,15900.0
2012-01-24 12:20:00,74.94,74.96,74.93,74.93,7200.0,48.1572,48.17,48.1508,48.1508,7200.0
2012-01-24 12:25:00,74.95,74.97,74.92,74.95,12300.0,48.1636,48.1765,48.1443,48.1636,12300.0
2012-01-24 12:30:00,74.96,74.99,74.95,74.98,11000.0,48.17,48.1893,48.1636,48.1829,11000.0
2012-01-24 12:35:00,74.97,74.99,74.96,74.98,11200.0,48.1765,48.1893,48.17,48.1829,11200.0
2012-01-24 12:40:00,74.98,75.0,74.96,74.98,19100.0,48.1829,48.1957,48.17,48.1829,19100.0
2012-01-24 12:45:00,74.98,74.98,74.93,74.95,9800.0,48.1829,48.1829,48.1508,48.1636,9800.0
2012-01-24 12:50:00,74.96,74.97,74.94,74.95,17200.0,48.17,48.1765,48.1572,48.1636,17200.0
2012-01-24 12:55:00,74.95,75.0,74.95,75.0,11700.0,48.1636,48.1957,48.1636,48.1957,11700.0
2012-01-24 13:00:00,75.0,75.01,74.97,75.0,22400.0,48.1957,48.2022,48.1765,48.1957,22400.0
2012-01-24 13:05:00,74.98,75.0,74.98,75.0,9900.0,48.1829,48.1957,48.1829,48.1957,9900.0
2012-01-24 13:10:00,75.0,75.0,74.98,74.99,14900.0,48.1957,48.1957,48.1829,48.1893,14900.0
2012-01-24 13:15:00,74.98,75.0,74.95,74.98,45300.0,48.1829,48.1957,48.1636,48.1829,45300.0
2012-01-24 13:20:00,74.97,75.01,74.93,75.0,23500.0,48.1765,48.2022,48.1508,48.1957,23500.0
2012-01-24 13:25:00,75.0,75.0,74.97,74.99,20000.0,48.1957,48.1957,48.1765,48.1893,20000.0
2012-01-24 13:30:00,74.99,75.01,74.98,74.99,8500.0,48.1893,48.2022,48.1829,48.1893,8500.0
2012-01-24 13:35:00,74.99,75.0,74.97,74.99,17800.0,48.1893,48.1957,48.1765,48.1893,17800.0
2012-01-24 13:40:00,74.99,75.01,74.98,75.0,31200.0,48.1893,48.2022,48.1829,48.1957,31200.0
2012-01-24 13:45:00,75.0,75.04,74.98,74.99,31200.0,48.1957,48.2215,48.1829,48.1893,31200.0
2012-01-24 13:50:00,74.99,75.0,74.98,74.99,22600.0,48.1893,48.1957,48.1829,48.1893,22600.0
2012-01-24 13:55:00,74.99,75.01,74.98,74.99,19000.0,48.1893,48.2022,48.1829,48.1893,19000.0
2012-01-24 14:00:00,74.99,75.0,74.98,74.99,16500.0,48.1893,48.1957,48.1829,48.1893,16500.0
2012-01-24 14:05:00,74.98,75.0,74.97,74.99,14400.0,48.1829,48.1957,48.1765,48.1893,14400.0
2012-01-24 14:10:00,75.0,75.01,74.95,74.96,27200.0,48.1957,48.2022,48.1636,48.17,27200.0
2012-01-24 14:15:00,74.96,75.0,74.95,74.98,20000.0,48.17,48.1957,48.1636,48.1829,20000.0
2012-01-24 14:20:00,74.98,74.98,74.92,74.97,16800.0,48.1829,48.1829,48.1443,48.1765,16800.0
2012-01-24 14:25:00,74.97,75.0,74.96,74.97,9400.0,48.1765,48.1957,48.17,48.1765,9400.0
2012-01-24 14:30:00,74.98,75.0,74.94,75.0,22000.0,48.1829,48.1957,48.1572,48.1957,22000.0
2012-01-24 14:35:00,75.0,75.0,74.97,74.99,20100.0,48.1957,48.1957,48.1765,48.1893,20100.0
2012-01-24 14:40:00,75.0,75.0,74.98,74.98,29400.0,48.1957,48.1957,48.1829,48.1829,29400.0
2012-01-24 14:45:00,74.99,75.0,74.96,74.97,22400.0,48.1893,48.1957,48.17,48.1765,22400.0
2012-01-24 14:50:00,74.97,74.97,74.96,74.96,14800.0,48.1765,48.1765,48.17,48.17,14800.0
2012-01-24 14:55:00,74.96,74.98,74.92,74.94,28500.0,48.17,48.1829,48.1443,48.1572,28500.0
2012-01-24 15:00:00,74.94,74.97,74.91,74.95,34100.0,48.1572,48.1765,48.1379,48.1636,34100.0
2012-01-24 15:05:00,74.95,74.99,74.94,74.99,16500.0,48.1636,48.1893,48.1572,48.1893,16500.0
2012-01-24 15:10:00,74.99,75.0,74.95,75.0,32000.0,48.1893,48.1957,48.1636,48.1957,32000.0
2012-01-24 15:15:00,74.99,75.01,74.98,74.99,50500.0,48.1893,48.2022,48.1829,48.1893,50500.0
2012-01-24 15:20:00,74.99,75.01,74.96,74.99,71900.0,48.1893,48.2022,48.17,48.1893,71900.0
2012-01-24 15:25:00,74.98,75.04,74.98,75.03,45000.0,48.1829,48.2215,48.1829,48.215,45000.0
2012-01-24 15:30:00,75.04,75.05,75.0,75.02,29500.0,48.2215,48.2279,48.1957,48.2086,29500.0
2012-01-24 15:35:00,75.02,75.08,75.01,75.01,39400.0,48.2086,48.2472,48.2022,48.2022,39400.0
2012-01-24 15:40:00,75.01,75.06,75.0,75.04,47500.0,48.2022,48.2343,48.1957,48.2215,47500.0
2012-01-24 15:45:00,75.04,75.09,75.03,75.05,107100.0,48.2215,48.2536,48.215,48.2279,107100.0
2012-01-24 15:50:00,75.05,75.06,75.0,75.01,132200.0,48.2279,48.2343,48.1957,48.2022,132200.0
2012-01-24 15:55:00,75.02,75.03,74.99,74.99,189900.0,48.2086,48.215,48.1893,48.1893,189900.0
2012-01-25 09:30:00,74.76,74.84,74.6,74.73,56400.0,48.0415,48.0929,47.9387,48.0222,56400.0
2012-01-25 09:35:00,74.73,74.92,74.73,74.84,31200.0,48.0222,48.1443,48.0222,48.0929,31200.0
2012-01-25 09:40:00,74.82,74.82,74.63,74.68,36800.0,48.0801,48.0801,47.958,47.9901,36800.0
2012-01-25 09:45:00,74.68,74.78,74.64,74.72,106800.0,47.9901,48.0544,47.9644,48.0158,106800.0
2012-01-25 09:50:00,74.73,74.89,74.72,74.72,95700.0,48.0222,48.1251,48.0158,48.0158,95700.0
2012-01-25 09:55:00,74.71,74.77,74.68,74.71,66100.0,48.0094,48.0479,47.9901,48.0094,66100.0
2012-01-25 10:00:00,74.7,74.86,74.67,74.84,133500.0,48.003,48.1058,47.9837,48.0929,133500.0
2012-01-25 10:05:00,74.83,74.95,74.8,74.94,34700.0,48.0865,48.1636,48.0672,48.1572,34700.0
2012-01-25 10:10:00,74.95,75.0,74.92,74.96,73100.0,48.1636,48.1957,48.1443,48.17,73100.0
2012-01-25 10:15:00,74.97,75.01,74.95,75.01,37900.0,48.1765,48.2022,48.1636,48.2022,37900.0
2012-01-25 10:20:00,75.02,75.06,75.0,75.02,33100.0,48.2086,48.2343,48.1957,48.2086,33100.0
2012-01-25 10:25:00,75.02,75.05,74.98,75.0,30700.0,48.2086,48.2279,48.1829,48.1957,30700.0
2012-01-25 10:30:00,74.99,75.05,74.93,74.93,65700.0,48.1893,48.2279,48.1508,48.1508,65700.0
2012-01-25 10:35:00,74.92,74.92,74.86,74.88,41600.0,48.1443,48.1443,48.1058,48.1186,41600.0
2012-01-25 10:40:00,74.89,74.96,74.87,74.87,62900.0,48.1251,48.17,48.1122,48.1122,62900.0
2012-01-25 10:45:00,74.87,74.92,74.81,74.9,75900.0,48.1122,48.1443,48.0737,48.1315,75900.0
2012-01-25 10:50:00,74.91,74.92,74.87,74.9,47800.0,48.1379,48.1443,48.1122,48.1315,47800.0
2012-01-25 10:55:00,74.9,74.95,74.88,74.95,34600.0,48.1315,48.1636,48.1186,48.1636,34600.0
2012-01-25 11:00:00,74.96,74.98,74.93,74.97,23900.0,48.17,48.1829,48.1508,48.1765,23900.0
2012-01-25 11:05:00,74.97,75.0,74.93,74.97,32900.0,48.1765,48.1957,48.1508,48.1765,32900.0
2012-01-25 11:10:00,74.96,75.06,74.96,75.04,25800.0,48.17,48.2343,48.17,48.2215,25800.0
2012-01-25 11:15:00,75.04,75.08,75.01,75.07,88400.0,48.2215,48.2472,48.2022,48.2407,88400.0
2012-01-25 11:20:00,75.08,75.1,75.01,75.07,46500.0,48.2472,48.26,48.2022,48.2407,46500.0
2012-01-25 11:25:00,75.07,75.07,74.98,74.98,24400.0,48.2407,48.2407,48.1829,48.1829,24400.0
2012-01-25 11:30:00,74.99,75.04,74.97,75.01,20800.0,48.1893,48.2215,48.1765,48.2022,20800.0
2012-01-25 11:35:00,75.01,75.06,75.0,75.04,37200.0,48.2022,48.2343,48.1957,48.2215,37200.0
2012-01-25 11:40:00,75.04,75.07,75.03,75.04,18800.0,48.2215,48.2407,48.215,48.2215,18800.0
2012-01-25 11:45:00,75.04,75.05,75.02,75.04,21300.0,48.2215,48.2279,48.2086,48.2215,21300.0
2012-01-25 11:50:00,75.03,75.05,75.03,75.03,13500.0,48.215,48.2279,48.215,48.215,13500.0
2012-01-25 11:55:00,75.04,75.08,75.0,75.08,22000.0,48.2215,48.2472,48.1957,48.2472,22000.0
2012-01-25 12:00:00,75.08,75.1,75.07,75.08,23700.0,48.2472,48.26,48.2407,48.2472,23700.0
2012-01-25 12:05:00,75.09,75.13,75.09,75.1,28500.0,48.2536,48.2793,48.2536,48.26,28500.0
2012-01-25 12:10:00,75.09,75.11,75.07,75.11,16500.0,48.2536,48.2664,48.2407,48.2664,16500.0
2012-01-25 12:15:00,75.11,75.12,75.1,75.11,14700.0,48.2664,48.2729,48.26,48.2664,14700.0
2012-01-25 12:20:00,75.12,75.13,75.1,75.11,19800.0,48.2729,48.2793,48.26,48.2664,19800.0
2012-01-25 12:25:00,75.1,75.2,75.09,75.13,77200.0,48.26,48.3243,48.2536,48.2793,77200.0
2012-01-25 12:30:00,75.12,75.2,75.01,75.19,48500.0,48.2729,48.3243,48.2022,48.3178,48500.0
2012-01-25 12:35:00,75.19,75.29,75.16,75.24,61400.0,48.3178,48.3821,48.2986,48.35,61400.0
2012-01-25 12:40:00,75.25,75.26,75.2,75.23,27500.0,48.3564,48.3628,48.3243,48.3435,27500.0
2012-01-25 12:45:00,75.24,75.41,75.24,75.39,54900.0,48.35,48.4592,48.35,48.4464,54900.0
2012-01-25 12:50:00,75.39,75.49,75.3,75.43,74900.0,48.4464,48.5106,48.3885,48.4721,74900.0
2012-01-25 12:55:00,75.43,75.47,75.36,75.39,64800.0,48.4721,48.4978,48.4271,48.4464,64800.0
2012-01-25 13:00:00,75.39,75.59,75.39,75.59,78500.0,48.4464,48.5749,48.4464,48.5749,78500.0
2012-01-25 13:05:00,75.58,75.66,75.56,75.57,48300.0,48.5685,48.6199,48.5556,48.562,48300.0
2012-01-25 13:10:00,75.57,75.58,75.53,75.56,24700.0,48.562,48.5685,48.5363,48.5556,24700.0
2012-01-25 13:15:00,75.57,75.64,75.55,75.58,40600.0,48.562,48.607,48.5492,48.5685,40600.0
2012-01-25 13:20:00,75.57,75.59,75.51,75.51,23200.0,48.562,48.5749,48.5235,48.5235,23200.0
2012-01-25 13:25:00,75.51,75.59,75.51,75.57,19400.0,48.5235,48.5749,48.5235,48.562,19400.0
2012-01-25 13:30:00,75.56,75.71,75.54,75.69,56800.0,48.5556,48.652,48.5428,48.6392,56800.0
2012-01-25 13:35:00,75.68,75.7,75.6,75.61,13000.0,48.6327,48.6456,48.5813,48.5877,13000.0
2012-01-25 13:40:00,75.61,75.68,75.57,75.67,28100.0,48.5877,48.6327,48.562,48.6263,28100.0
2012-01-25 13:45:00,75.67,75.68,75.63,75.64,19400.0,48.6263,48.6327,48.6006,48.607,19400.0
2012-01-25 13:50:00,75.63,75.7,75.62,75.69,25600.0,48.6006,48.6456,48.5942,48.6392,25600.0
2012-01-25 13:55:00,75.69,75.72,75.65,75.71,36700.0,48.6392,48.6584,48.6134,48.652,36700.0
2012-01-25 14:00:00,75.71,75.71,75.56,75.56,58600.0,48.652,48.652,48.5556,48.5556,58600.0
2012-01-25 14:05:00,75.56,75.59,75.51,75.57,59300.0,48.5556,48.5749,48.5235,48.562,59300.0
2012-01-25 14:10:00,75.57,75.62,75.53,75.53,22900.0,48.562,48.5942,48.5363,48.5363,22900.0
2012-01-25 14:15:00,75.53,75.55,75.49,75.53,26300.0,48.5363,48.5492,48.5106,48.5363,26300.0
2012-01-25 14:20:00,75.54,75.57,75.43,75.49,53800.0,48.5428,48.562,48.4721,48.5106,53800.0
2012-01-25 14:25:00,75.48,75.51,75.45,75.46,21800.0,48.5042,48.5235,48.4849,48.4913,21800.0
2012-01-25 14:30:00,75.48,75.53,75.47,75.51,40300.0,48.5042,48.5363,48.4978,48.5235,40300.0
2012-01-25 14:35:00,75.51,75.56,75.47,75.53,28500.0,48.5235,48.5556,48.4978,48.5363,28500.0
2012-01-25 14:40:00,75.53,75.55,75.49,75.54,27400.0,48.5363,48.5492,48.5106,48.5428,27400.0
2012-01-25 14:45:00,75.53,75.59,75.51,75.56,42400.0,48.5363,48.5749,48.5235,48.5556,42400.0
2012-01-25 14:50:00,75.56,75.64,75.55,75.63,42300.0,48.5556,48.607,48.5492,48.6006,42300.0
2012-01-25 14:55:00,75.64,75.66,75.58,75.6,54100.0,48.607,48.6199,48.5685,48.5813,54100.0
2012-01-25 15:00:00,75.59,75.63,75.57,75.63,58200.0,48.5749,48.6006,48.562,48.6006,58200.0
2012-01-25 15:05:00,75.62,75.65,75.59,75.63,37800.0,48.5942,48.6134,48.5749,48.6006,37800.0
2012-01-25 15:10:00,75.62,75.64,75.54,75.54,56200.0,48.5942,48.607,48.5428,48.5428,56200.0
2012-01-25 15:15:00,75.54,75.63,75.52,75.63,40700.0,48.5428,48.6006,48.5299,48.6006,40700.0
2012-01-25 15:20:00,75.62,75.7,75.58,75.59,80600.0,48.5942,48.6456,48.5685,48.5749,80600.0
2012-01-25 15:25:00,75.6,75.62,75.58,75.59,57900.0,48.5813,48.5942,48.5685,48.5749,57900.0
2012-01-25 15:30:00,75.59,75.66,75.58,75.63,107900.0,48.5749,48.6199,48.5685,48.6006,107900.0
2012-01-25 15:35:00,75.63,75.7,75.62,75.64,92800.0,48.6006,48.6456,48.5942,48.607,92800.0
2012-01-25 15:40:00,75.64,75.69,75.61,75.68,65600.0,48.607,48.6392,48.5877,48.6327,65600.0
2012-01-25 15:45:00,75.68,75.75,75.67,75.69,146600.0,48.6327,48.6777,48.6263,48.6392,146600.0
2012-01-25 15:50:00,75.7,75.73,75.65,75.65,85200.0,48.6456,48.6649,48.6134,48.6134,85200.0
2012-01-25 15:55:00,75.66,75.69,75.6,75.61,187700.0,48.6199,48.6392,48.5813,48.5877,187700.0
2012-01-26 09:30:00,75.69,75.89,75.64,75.84,62600.0,48.6392,48.7677,48.607,48.7355,62600.0
2012-01-26 09:35:00,75.86,76.0,75.85,75.96,44700.0,48.7484,48.8384,48.742,48.8127,44700.0
2012-01-26 09:40:00,75.94,76.0,75.91,75.99,27000.0,48.7998,48.8384,48.7805,48.8319,27000.0
2012-01-26 09:45:00,75.99,76.1,75.99,76.03,131800.0,48.8319,48.9026,48.8319,48.8576,131800.0
2012-01-26 09:50:00,76.03,76.21,76.03,76.21,56300.0,48.8576,48.9733,48.8576,48.9733,56300.0
2012-01-26 09:55:00,76.22,76.39,76.21,76.36,65100.0,48.9797,49.089,48.9733,49.0697,65100.0
2012-01-26 10:00:00,76.36,76.36,76.25,76.3,58500.0,49.0697,49.0697,48.999,49.0311,58500.0
2012-01-26 10:05:00,76.31,76.34,76.25,76.29,52100.0,49.0376,49.0568,48.999,49.0247,52100.0
2012-01-26 10:10:00,76.3,76.37,76.3,76.34,42500.0,49.0311,49.0761,49.0311,49.0568,42500.0
2012-01-26 10:15:00,76.33,76.39,76.32,76.33,36600.0,49.0504,49.089,49.044,49.0504,36600.0
2012-01-26 10:20:00,76.32,76.35,76.18,76.2,74600.0,49.044,49.0633,48.954,48.9669,74600.0
2012-01-26 10:25:00,76.2,76.2,76.0,76.01,67400.0,48.9669,48.9669,48.8384,48.8448,67400.0
2012-01-26 10:30:00,76.02,76.04,75.84,75.87,64700.0,48.8512,48.8641,48.7355,48.7548,64700.0
2012-01-26 10:35:00,75.88,75.91,75.78,75.79,89500.0,48.7612,48.7805,48.697,48.7034,89500.0
2012-01-26 10:40:00,75.79,75.79,75.74,75.79,49200.0,48.7034,48.7034,48.6713,48.7034,49200.0
2012-01-26 10:45:00,75.78,75.82,75.76,75.8,41700.0,48.697,48.7227,48.6841,48.7098,41700.0
2012-01-26 10:50:00,75.8,75.85,75.78,75.84,35600.0,48.7098,48.742,48.697,48.7355,35600.0
2012-01-26 10:55:00,75.85,75.87,75.67,75.67,120500.0,48.742,48.7548,48.6263,48.6263,120500.0
2012-01-26 11:00:00,75.67,75.74,75.66,75.74,38300.0,48.6263,48.6713,48.6199,48.6713,38300.0
2012-01-26 11:05:00,75.74,75.78,75.72,75.74,38900.0,48.6713,48.697,48.6584,48.6713,38900.0
2012-01-26 11:10:00,75.74,75.81,75.73,75.8,30000.0,48.6713,48.7163,48.6649,48.7098,30000.0
2012-01-26 11:15:00,75.8,75.82,75.79,75.82,15600.0,48.7098,48.7227,48.7034,48.7227,15600.0
2012-01-26 11:20:00,75.82,75.87,75.79,75.86,47900.0,48.7227,48.7548,48.7034,48.7484,47900.0
2012-01-26 11:25:00,75.87,75.9,75.86,75.89,30700.0,48.7548,48.7741,48.7484,48.7677,30700.0
2012-01-26 11:30:00,75.89,75.92,75.88,75.91,53800.0,48.7677,48.787,48.7612,48.7805,53800.0
2012-01-26 11:35:00,75.91,75.94,75.9,75.92,26100.0,48.7805,48.7998,48.7741,48.787,26100.0
2012-01-26 11:40:00,75.93,75.95,75.89,75.89,20200.0,48.7934,48.8062,48.7677,48.7677,20200.0
2012-01-26 11:45:00,75.9,75.92,75.86,75.86,36800.0,48.7741,48.787,48.7484,48.7484,36800.0
2012-01-26 11:50:00,75.86,75.9,75.85,75.87,33200.0,48.7484,48.7741,48.742,48.7548,33200.0
2012-01-26 11:55:00,75.88,75.88,75.79,75.8,38500.0,48.7612,48.7612,48.7034,48.7098,38500.0
2012-01-26 12:00:00,75.8,75.82,75.74,75.77,51100.0,48.7098,48.7227,48.6713,48.6906,51100.0
2012-01-26 12:05:00,75.77,75.79,75.71,75.73,43100.0,48.6906,48.7034,48.652,48.6649,43100.0
2012-01-26 12:10:00,75.73,75.82,75.71,75.79,29200.0,48.6649,48.7227,48.652,48.7034,29200.0
2012-01-26 12:15:00,75.8,75.81,75.64,75.64,86900.0,48.7098,48.7163,48.607,48.607,86900.0
2012-01-26 12:20:00,75.64,75.67,75.56,75.67,66100.0,48.607,48.6263,48.5556,48.6263,66100.0
2012-01-26 12:25:00,75.68,75.76,75.67,75.74,23800.0,48.6327,48.6841,48.6263,48.6713,23800.0
2012-01-26 12:30:00,75.75,75.77,75.74,75.76,20500.0,48.6777,48.6906,48.6713,48.6841,20500.0
2012-01-26 12:35:00,75.77,75.79,75.75,75.77,25200.0,48.6906,48.7034,48.6777,48.6906,25200.0
2012-01-26 12:40:00,75.78,75.83,75.77,75.83,17500.0,48.697,48.7291,48.6906,48.7291,17500.0
2012-01-26 12:45:00,75.83,75.85,75.82,75.84,11700.0,48.7291,48.742,48.7227,48.7355,11700.0
2012-01-26 12:50:00,75.83,75.9,75.82,75.89,32000.0,48.7291,48.7741,48.7227,48.7677,32000.0
2012-01-26 12:55:00,75.89,75.91,75.87,75.9,14600.0,48.7677,48.7805,48.7548,48.7741,14600.0
2012-01-26 13:00:00,75.9,75.93,75.88,75.92,16800.0,48.7741,48.7934,48.7612,48.787,16800.0
2012-01-26 13:05:00,75.92,75.94,75.89,75.9,16300.0,48.787,48.7998,48.7677,48.7741,16300.0
2012-01-26 13:10:00,75.9,75.94,75.88,75.94,24100.0,48.7741,48.7998,48.7612,48.7998,24100.0
2012-01-26 13:15:00,75.95,75.96,75.91,75.91,21300.0,48.8062,48.8127,48.7805,48.7805,21300.0
2012-01-26 13:20:00,75.9,75.92,75.86,75.88,23300.0,48.7741,48.787,48.7484,48.7612,23300.0
2012-01-26 13:25:00,75.89,75.94,75.85,75.86,24700.0,48.7677,48.7998,48.742,48.7484,24700.0
2012-01-26 13:30:00,75.87,75.88,75.85,75.86,13900.0,48.7548,48.7612,48.742,48.7484,13900.0
2012-01-26 13:35:00,75.86,75.86,75.75,75.78,35400.0,48.7484,48.7484,48.6777,48.697,35400.0
2012-01-26 13:40:00,75.78,75.79,75.75,75.79,18400.0,48.697,48.7034,48.6777,48.7034,18400.0
2012-01-26 13:45:00,75.79,75.82,75.77,75.81,49400.0,48.7034,48.7227,48.6906,48.7163,49400.0
2012-01-26 13:50:00,75.81,75.83,75.79,75.83,30600.0,48.7163,48.7291,48.7034,48.7291,30600.0
2012-01-26 13:55:00,75.83,75.83,75.78,75.8,31000.0,48.7291,48.7291,48.697,48.7098,31000.0
2012-01-26 14:00:00,75.8,75.81,75.77,75.79,36300.0,48.7098,48.7163,48.6906,48.7034,36300.0
2012-01-26 14:05:00,75.8,75.86,75.78,75.86,28300.0,48.7098,48.7484,48.697,48.7484,28300.0
2012-01-26 14:10:00,75.86,75.87,75.83,75.87,19800.0,48.7484,48.7548,48.7291,48.7548,19800.0
2012-01-26 14:15:00,75.86,75.87,75.75,75.81,49400.0,48.7484,48.7548,48.6777,48.7163,49400.0
2012-01-26 14:20:00,75.81,75.81,75.72,75.78,55500.0,48.7163,48.7163,48.6584,48.697,55500.0
2012-01-26 14:25:00,75.78,75.79,75.73,75.79,65400.0,48.697,48.7034,48.6649,48.7034,65400.0
2012-01-26 14:30:00,75.8,75.85,75.8,75.82,29600.0,48.7098,48.742,48.7098,48.7227,29600.0
2012-01-26 14:35:00,75.82,75.83,75.76,75.79,33100.0,48.7227,48.7291,48.6841,48.7034,33100.0
2012-01-26 14:40:00,75.78,75.83,75.76,75.77,39400.0,48.697,48.7291,48.6841,48.6906,39400.0
2012-01-26 14:45:00,75.77,75.81,75.74,75.8,46600.0,48.6906,48.7163,48.6713,48.7098,46600.0
2012-01-26 14:50:00,75.79,75.82,75.78,75.79,26000.0,48.7034,48.7227,48.697,48.7034,26000.0
2012-01-26 14:55:00,75.8,75.81,75.73,75.75,34300.0,48.7098,48.7163,48.6649,48.6777,34300.0
2012-01-26 15:00:00,75.75,75.75,75.66,75.72,62700.0,48.6777,48.6777,48.6199,48.6584,62700.0
2012-01-26 15:05:00,75.72,75.73,75.67,75.69,40100.0,48.6584,48.6649,48.6263,48.6392,40100.0
2012-01-26 15:10:00,75.69,75.75,75.69,75.75,38000.0,48.6392,48.6777,48.6392,48.6777,38000.0
2012-01-26 15:15:00,75.75,75.75,75.71,75.74,30700.0,48.6777,48.6777,48.652,48.6713,30700.0
2012-01-26 15:20:00,75.74,75.74,75.69,75.71,51500.0,48.6713,48.6713,48.6392,48.652,51500.0
2012-01-26 15:25:00,75.72,75.75,75.66,75.67,55100.0,48.6584,48.6777,48.6199,48.6263,55100.0
2012-01-26 15:30:00,75.67,75.74,75.67,75.73,63800.0,48.6263,48.6713,48.6263,48.6649,63800.0
2012-01-26 15:35:00,75.72,75.75,75.7,75.75,62900.0,48.6584,48.6777,48.6456,48.6777,62900.0
2012-01-26 15:40:00,75.75,75.84,75.75,75.84,47100.0,48.6777,48.7355,48.6777,48.7355,47100.0
2012-01-26 15:45:00,75.83,75.89,75.83,75.84,87700.0,48.7291,48.7677,48.7291,48.7355,87700.0
2012-01-26 15:50:00,75.85,75.85,75.75,75.77,127700.0,48.742,48.742,48.6777,48.6906,127700.0
2012-01-26 15:55:00,75.76,75.88,75.76,75.87,128500.0,48.6841,48.7612,48.6841,48.7548,128500.0
2012-01-27 09:30:00,75.88,76.23,75.88,76.08,144200.0,48.7612,48.9862,48.7612,48.8898,144200.0
2012-01-27 09:35:00,76.06,76.28,75.99,76.28,142400.0,48.8769,49.0183,48.8319,49.0183,142400.0
2012-01-27 09:40:00,76.28,76.5,76.25,76.47,120700.0,49.0183,49.1597,48.999,49.1404,120700.0
2012-01-27 09:45:00,76.47,76.51,76.13,76.22,126500.0,49.1404,49.1661,48.9219,48.9797,126500.0
2012-01-27 09:50:00,76.23,76.29,76.17,76.21,81800.0,48.9862,49.0247,48.9476,48.9733,81800.0
2012-01-27 09:55:00,76.2,76.22,76.15,76.16,57700.0,48.9669,48.9797,48.9348,48.9412,57700.0
2012-01-27 10:00:00,76.17,76.2,75.87,75.87,73600.0,48.9476,48.9669,48.7548,48.7548,73600.0
2012-01-27 10:05:00,75.87,75.9,75.8,75.83,60600.0,48.7548,48.7741,48.7098,48.7291,60600.0
2012-01-27 10:10:00,75.83,75.86,75.62,75.78,92300.0,48.7291,48.7484,48.5942,48.697,92300.0
2012-01-27 10:15:00,75.79,75.84,75.78,75.79,35900.0,48.7034,48.7355,48.697,48.7034,35900.0
2012-01-27 10:20:00,75.79,76.06,75.79,76.05,76700.0,48.7034,48.8769,48.7034,48.8705,76700.0
2012-01-27 10:25:00,76.06,76.11,76.03,76.03,37600.0,48.8769,48.909,48.8576,48.8576,37600.0
2012-01-27 10:30:00,76.03,76.09,76.01,76.05,34600.0,48.8576,48.8962,48.8448,48.8705,34600.0
2012-01-27 10:35:00,76.04,76.05,75.91,75.92,36300.0,48.8641,48.8705,48.7805,48.787,36300.0
2012-01-27 10:40:00,75.91,75.92,75.79,75.8,40300.0,48.7805,48.787,48.7034,48.7098,40300.0
2012-01-27 10:45:00,75.8,75.84,75.75,75.81,54300.0,48.7098,48.7355,48.6777,48.7163,54300.0
2012-01-27 10:50:00,75.8,75.84,75.76,75.81,44900.0,48.7098,48.7355,48.6841,48.7163,44900.0
2012-01-27 10:55:00,75.82,75.93,75.77,75.93,78200.0,48.7227,48.7934,48.6906,48.7934,78200.0
2012-01-27 11:00:00,75.93,76.07,75.93,76.06,45000.0,48.7934,48.8833,48.7934,48.8769,45000.0
2012-01-27 11:05:00,76.06,76.13,76.06,76.1,32100.0,48.8769,48.9219,48.8769,48.9026,32100.0
2012-01-27 11:10:00,76.1,76.1,76.03,76.05,28400.0,48.9026,48.9026,48.8576,48.8705,28400.0
2012-01-27 11:15:00,76.05,76.09,76.02,76.03,47800.0,48.8705,48.8962,48.8512,48.8576,47800.0
2012-01-27 11:20:00,76.02,76.03,75.99,76.0,26300.0,48.8512,48.8576,48.8319,48.8384,26300.0
2012-01-27 11:25:00,76.0,76.11,76.0,76.11,29200.0,48.8384,48.909,48.8384,48.909,29200.0
2012-01-27 11:30:00,76.11,76.14,76.02,76.02,58000.0,48.909,48.9283,48.8512,48.8512,58000.0
2012-01-27 11:35:00,76.01,76.02,75.92,75.94,47800.0,48.8448,48.8512,48.787,48.7998,47800.0
2012-01-27 11:40:00,75.94,75.95,75.85,75.85,44900.0,48.7998,48.8062,48.742,48.742,44900.0
2012-01-27 11:45:00,75.86,75.9,75.85,75.9,34500.0,48.7484,48.7741,48.742,48.7741,34500.0
2012-01-27 11:50:00,75.9,75.97,75.9,75.97,33600.0,48.7741,48.8191,48.7741,48.8191,33600.0
2012-01-27 11:55:00,75.97,76.04,75.97,76.03,39500.0,48.8191,48.8641,48.8191,48.8576,39500.0
2012-01-27 12:00:00,76.03,76.05,75.99,75.99,15000.0,48.8576,48.8705,48.8319,48.8319,15000.0
2012-01-27 12:05:00,75.99,76.01,75.88,75.89,31500.0,48.8319,48.8448,48.7612,48.7677,31500.0
2012-01-27 12:10:00,75.89,75.89,75.81,75.81,16600.0,48.7677,48.7677,48.7163,48.7163,16600.0
2012-01-27 12:15:00,75.82,75.87,75.8,75.86,33600.0,48.7227,48.7548,48.7098,48.7484,33600.0
2012-01-27 12:20:00,75.86,75.91,75.86,75.91,13000.0,48.7484,48.7805,48.7484,48.7805,13000.0
2012-01-27 12:25:00,75.92,75.94,75.9,75.9,11900.0,48.787,48.7998,48.7741,48.7741,11900.0
2012-01-27 12:30:00,75.89,75.91,75.87,75.88,15800.0,48.7677,48.7805,48.7548,48.7612,15800.0
2012-01-27 12:35:00,75.88,75.93,75.88,75.89,11600.0,48.7612,48.7934,48.7612,48.7677,11600.0
2012-01-27 12:40:00,75.89,75.91,75.88,75.89,13000.0,48.7677,48.7805,48.7612,48.7677,13000.0
2012-01-27 12:45:00,75.88,75.95,75.87,75.92,35900.0,48.7612,48.8062,48.7548,48.787,35900.0
2012-01-27 12:50:00,75.92,75.95,75.89,75.94,38900.0,48.787,48.8062,48.7677,48.7998,38900.0
2012-01-27 12:55:00,75.94,75.97,75.89,75.91,42500.0,48.7998,48.8191,48.7677,48.7805,42500.0
2012-01-27 13:00:00,75.9,75.92,75.85,75.88,31100.0,48.7741,48.787,48.742,48.7612,31100.0
2012-01-27 13:05:00,75.88,75.9,75.84,75.9,32900.0,48.7612,48.7741,48.7355,48.7741,32900.0
2012-01-27 13:10:00,75.9,75.9,75.85,75.89,34100.0,48.7741,48.7741,48.742,48.7677,34100.0
2012-01-27 13:15:00,75.89,75.96,75.88,75.96,24800.0,48.7677,48.8127,48.7612,48.8127,24800.0
2012-01-27 13:20:00,75.95,76.01,75.94,76.0,28900.0,48.8062,48.8448,48.7998,48.8384,28900.0
2012-01-27 13:25:00,76.0,76.03,75.98,75.99,37800.0,48.8384,48.8576,48.8255,48.8319,37800.0
2012-01-27 13:30:00,75.99,76.05,75.98,76.03,66000.0,48.8319,48.8705,48.8255,48.8576,66000.0
2012-01-27 13:35:00,76.02,76.16,76.01,76.16,36000.0,48.8512,48.9412,48.8448,48.9412,36000.0
2012-01-27 13:40:00,76.15,76.26,76.15,76.18,46200.0,48.9348,49.0054,48.9348,48.954,46200.0
2012-01-27 13:45:00,76.18,76.19,76.13,76.17,20000.0,48.954,48.9605,48.9219,48.9476,20000.0
2012-01-27 13:50:00,76.17,76.2,76.15,76.15,33900.0,48.9476,48.9669,48.9348,48.9348,33900.0
2012-01-27 13:55:00,76.15,76.16,76.08,76.08,25100.0,48.9348,48.9412,48.8898,48.8898,25100.0
2012-01-27 14:00:00,76.09,76.13,76.05,76.05,32200.0,48.8962,48.9219,48.8705,48.8705,32200.0
2012-01-27 14:05:00,76.04,76.09,76.03,76.03,20400.0,48.8641,48.8962,48.8576,48.8576,20400.0
2012-01-27 14:10:00,76.03,76.04,75.99,76.03,53900.0,48.8576,48.8641,48.8319,48.8576,53900.0
2012-01-27 14:15:00,76.03,76.09,76.02,76.06,30500.0,48.8576,48.8962,48.8512,48.8769,30500.0
2012-01-27 14:20:00,76.06,76.07,76.03,76.06,18700.0,48.8769,48.8833,48.8576,48.8769,18700.0
2012-01-27 14:25:00,76.06,76.14,76.05,76.13,37000.0,48.8769,48.9283,48.8705,48.9219,37000.0
2012-01-27 14:30:00,76.13,76.14,76.12,76.13,27900.0,48.9219,48.9283,48.9155,48.9219,27900.0
2012-01-27 14:35:00,76.13,76.19,76.13,76.18,41400.0,48.9219,48.9605,48.9219,48.954,41400.0
2012-01-27 14:40:00,76.18,76.22,76.18,76.2,32800.0,48.954,48.9797,48.954,48.9669,32800.0
2012-01-27 14:45:00,76.21,76.23,76.15,76.16,58900.0,48.9733,48.9862,48.9348,48.9412,58900.0
2012-01-27 14:50:00,76.17,76.18,76.07,76.12,34400.0,48.9476,48.954,48.8833,48.9155,34400.0
2012-01-27 14:55:00,76.12,76.16,76.1,76.15,33900.0,48.9155,48.9412,48.9026,48.9348,33900.0
2012-01-27 15:00:00,76.15,76.18,76.14,76.17,24200.0,48.9348,48.954,48.9283,48.9476,24200.0
2012-01-27 15:05:00,76.17,76.2,76.15,76.19,32900.0,48.9476,48.9669,48.9348,48.9605,32900.0
2012-01-27 15:10:00,76.19,76.24,76.19,76.24,35500.0,48.9605,48.9926,48.9605,48.9926,35500.0
2012-01-27 15:15:00,76.24,76.29,76.24,76.28,28200.0,48.9926,49.0247,48.9926,49.0183,28200.0
2012-01-27 15:20:00,76.29,76.36,76.26,76.26,59000.0,49.0247,49.0697,49.0054,49.0054,59000.0
2012-01-27 15:25:00,76.25,76.27,76.21,76.23,51100.0,48.999,49.0119,48.9733,48.9862,51100.0
2012-01-27 15:30:00,76.23,76.23,76.13,76.14,51300.0,48.9862,48.9862,48.9219,48.9283,51300.0
2012-01-27 15:35:00,76.14,76.18,76.14,76.17,52800.0,48.9283,48.954,48.9283,48.9476,52800.0
2012-01-27 15:40:00,76.17,76.2,76.15,76.18,47400.0,48.9476,48.9669,48.9348,48.954,47400.0
2012-01-27 15:45:00,76.19,76.21,76.12,76.17,88300.0,48.9605,48.9733,48.9155,48.9476,88300.0
2012-01-27 15:50:00,76.17,76.2,76.17,76.17,89500.0,48.9476,48.9669,48.9476,48.9476,89500.0
2012-01-27 15:55:00,76.17,76.21,76.07,76.07,335500.0,48.9476,48.9733,48.8833,48.8833,335500.0
2012-01-30 09:30:00,75.55,75.8,75.5,75.78,88100.0,48.5492,48.7098,48.5171,48.697,88100.0
2012-01-30 09:35:00,75.78,75.8,75.64,75.7,43300.0,48.697,48.7098,48.607,48.6456,43300.0
2012-01-30 09:40:00,75.71,75.99,75.69,75.79,34100.0,48.652,48.8319,48.6392,48.7034,34100.0
2012-01-30 09:45:00,75.79,75.89,75.72,75.77,98000.0,48.7034,48.7677,48.6584,48.6906,98000.0
2012-01-30 09:50:00,75.77,75.8,75.58,75.63,133900.0,48.6906,48.7098,48.5685,48.6006,133900.0
2012-01-30 09:55:00,75.63,75.69,75.59,75.61,75200.0,48.6006,48.6392,48.5749,48.5877,75200.0
2012-01-30 10:00:00,75.61,75.82,75.61,75.81,69700.0,48.5877,48.7227,48.5877,48.7163,69700.0
2012-01-30 10:05:00,75.81,75.84,75.7,75.76,86500.0,48.7163,48.7355,48.6456,48.6841,86500.0
2012-01-30 10:10:00,75.76,75.84,75.73,75.83,65100.0,48.6841,48.7355,48.6649,48.7291,65100.0
2012-01-30 10:15:00,75.83,76.08,75.82,76.04,90300.0,48.7291,48.8898,48.7227,48.8641,90300.0
2012-01-30 10:20:00,76.04,76.04,75.92,75.97,51800.0,48.8641,48.8641,48.787,48.8191,51800.0
2012-01-30 10:25:00,75.97,75.97,75.88,75.88,49200.0,48.8191,48.8191,48.7612,48.7612,49200.0
2012-01-30 10:30:00,75.87,75.87,75.79,75.81,36700.0,48.7548,48.7548,48.7034,48.7163,36700.0
2012-01-30 10:35:00,75.81,75.81,75.7,75.71,76800.0,48.7163,48.7163,48.6456,48.652,76800.0
2012-01-30 10:40:00,75.72,75.76,75.7,75.72,49200.0,48.6584,48.6841,48.6456,48.6584,49200.0
2012-01-30 10:45:00,75.71,75.78,75.7,75.77,34000.0,48.652,48.697,48.6456,48.6906,34000.0
2012-01-30 10:50:00,75.78,75.84,75.78,75.82,38300.0,48.697,48.7355,48.697,48.7227,38300.0
2012-01-30 10:55:00,75.82,75.84,75.77,75.77,23400.0,48.7227,48.7355,48.6906,48.6906,23400.0
2012-01-30 11:00:00,75.76,75.8,75.75,75.76,46500.0,48.6841,48.7098,48.6777,48.6841,46500.0
2012-01-30 11:05:00,75.76,75.84,75.76,75.81,34100.0,48.6841,48.7355,48.6841,48.7163,34100.0
2012-01-30 11:10:00,75.82,75.84,75.73,75.73,25500.0,48.7227,48.7355,48.6649,48.6649,25500.0
2012-01-30 11:15:00,75.73,75.78,75.71,75.78,29800.0,48.6649,48.697,48.652,48.697,29800.0
2012-01-30 11:20:00,75.78,75.9,75.77,75.89,29400.0,48.697,48.7741,48.6906,48.7677,29400.0
2012-01-30 11:25:00,75.9,75.95,75.89,75.9,24100.0,48.7741,48.8062,48.7677,48.7741,24100.0
2012-01-30 11:30:00,75.9,75.97,75.88,75.96,28500.0,48.7741,48.8191,48.7612,48.8127,28500.0
2012-01-30 11:35:00,75.97,75.98,75.93,75.94,14300.0,48.8191,48.8255,48.7934,48.7998,14300.0
2012-01-30 11:40:00,75.94,75.94,75.89,75.89,22700.0,48.7998,48.7998,48.7677,48.7677,22700.0
2012-01-30 11:45:00,75.89,75.96,75.89,75.96,25100.0,48.7677,48.8127,48.7677,48.8127,25100.0
2012-01-30 11:50:00,75.97,76.01,75.97,75.98,41300.0,48.8191,48.8448,48.8191,48.8255,41300.0
2012-01-30 11:55:00,75.98,76.02,75.97,76.01,44600.0,48.8255,48.8512,48.8191,48.8448,44600.0
2012-01-30 12:00:00,76.0,76.02,75.99,75.99,20300.0,48.8384,48.8512,48.8319,48.8319,20300.0
2012-01-30 12:05:00,76.0,76.02,75.99,76.01,44300.0,48.8384,48.8512,48.8319,48.8448,44300.0
2012-01-30 12:10:00,76.02,76.03,75.97,76.03,48500.0,48.8512,48.8576,48.8191,48.8576,48500.0
2012-01-30 12:15:00,76.03,76.09,76.03,76.08,31600.0,48.8576,48.8962,48.8576,48.8898,31600.0
2012-01-30 12:20:00,76.08,76.22,76.08,76.2,54100.0,48.8898,48.9797,48.8898,48.9669,54100.0
2012-01-30 12:25:00,76.19,76.2,76.12,76.18,27400.0,48.9605,48.9669,48.9155,48.954,27400.0
2012-01-30 12:30:00,76.18,76.25,76.18,76.24,34800.0,48.954,48.999,48.954,48.9926,34800.0
2012-01-30 12:35:00,76.24,76.31,76.23,76.26,46200.0,48.9926,49.0376,48.9862,49.0054,46200.0
2012-01-30 12:40:00,76.26,76.27,76.15,76.2,29200.0,49.0054,49.0119,48.9348,48.9669,29200.0
2012-01-30 12:45:00,76.2,76.28,76.2,76.26,58900.0,48.9669,49.0183,48.9669,49.0054,58900.0
2012-01-30 12:50:00,76.26,76.27,76.17,76.21,47600.0,49.0054,49.0119,48.9476,48.9733,47600.0
2012-01-30 12:55:00,76.2,76.29,76.2,76.28,25100.0,48.9669,49.0247,48.9669,49.0183,25100.0
2012-01-30 13:00:00,76.28,76.29,76.22,76.23,17800.0,49.0183,49.0247,48.9797,48.9862,17800.0
2012-01-30 13:05:00,76.24,76.24,76.16,76.18,12900.0,48.9926,48.9926,48.9412,48.954,12900.0
2012-01-30 13:10:00,76.18,76.22,76.17,76.2,27300.0,48.954,48.9797,48.9476,48.9669,27300.0
2012-01-30 13:15:00,76.2,76.23,76.18,76.2,29700.0,48.9669,48.9862,48.954,48.9669,29700.0
2012-01-30 13:20:00,76.21,76.25,76.2,76.23,45800.0,48.9733,48.999,48.9669,48.9862,45800.0
2012-01-30 13:25:00,76.23,76.25,76.19,76.21,16500.0,48.9862,48.999,48.9605,48.9733,16500.0
2012-01-30 13:30:00,76.21,76.22,76.19,76.22,18200.0,48.9733,48.9797,48.9605,48.9797,18200.0
2012-01-30 13:35:00,76.21,76.25,76.2,76.21,20900.0,48.9733,48.999,48.9669,48.9733,20900.0
2012-01-30 13:40:00,76.21,76.27,76.21,76.25,18100.0,48.9733,49.0119,48.9733,48.999,18100.0
2012-01-30 13:45:00,76.25,76.3,76.22,76.3,36600.0,48.999,49.0311,48.9797,49.0311,36600.0
2012-01-30 13:50:00,76.29,76.34,76.25,76.34,38200.0,49.0247,49.0568,48.999,49.0568,38200.0
2012-01-30 13:55:00,76.33,76.35,76.28,76.28,30700.0,49.0504,49.0633,49.0183,49.0183,30700.0
2012-01-30 14:00:00,76.28,76.34,76.27,76.32,44100.0,49.0183,49.0568,49.0119,49.044,44100.0
2012-01-30 14:05:00,76.32,76.38,76.32,76.34,26900.0,49.044,49.0826,49.044,49.0568,26900.0
2012-01-30 14:10:00,76.33,76.41,76.31,76.32,45100.0,49.0504,49.1018,49.0376,49.044,45100.0
2012-01-30 14:15:00,76.33,76.36,76.31,76.32,22800.0,49.0504,49.0697,49.0376,49.044,22800.0
2012-01-30 14:20:00,76.33,76.35,76.31,76.32,19900.0,49.0504,49.0633,49.0376,49.044,19900.0
2012-01-30 14:25:00,76.32,76.35,76.3,76.33,36300.0,49.044,49.0633,49.0311,49.0504,36300.0
2012-01-30 14:30:00,76.33,76.34,76.23,76.23,40000.0,49.0504,49.0568,48.9862,48.9862,40000.0
2012-01-30 14:35:00,76.24,76.24,76.22,76.22,14200.0,48.9926,48.9926,48.9797,48.9797,14200.0
2012-01-30 14:40:00,76.22,76.23,76.16,76.16,55400.0,48.9797,48.9862,48.9412,48.9412,55400.0
2012-01-30 14:45:00,76.17,76.22,76.15,76.16,64200.0,48.9476,48.9797,48.9348,48.9412,64200.0
2012-01-30 14:50:00,76.16,76.19,76.07,76.08,41400.0,48.9412,48.9605,48.8833,48.8898,41400.0
2012-01-30 14:55:00,76.08,76.14,76.08,76.09,40300.0,48.8898,48.9283,48.8898,48.8962,40300.0
2012-01-30 15:00:00,76.09,76.11,76.08,76.1,30300.0,48.8962,48.909,48.8898,48.9026,30300.0
2012-01-30 15:05:00,76.1,76.16,76.09,76.13,100800.0,48.9026,48.9412,48.8962,48.9219,100800.0
2012-01-30 15:10:00,76.13,76.15,76.09,76.1,101200.0,48.9219,48.9348,48.8962,48.9026,101200.0
2012-01-30 15:15:00,76.1,76.11,76.07,76.07,71300.0,48.9026,48.909,48.8833,48.8833,71300.0
2012-01-30 15:20:00,76.08,76.19,76.08,76.17,93600.0,48.8898,48.9605,48.8898,48.9476,93600.0
2012-01-30 15:25:00,76.17,76.26,76.16,76.21,54000.0,48.9476,49.0054,48.9412,48.9733,54000.0
2012-01-30 15:30:00,76.21,76.21,76.08,76.09,50300.0,48.9733,48.9733,48.8898,48.8962,50300.0
2012-01-30 15:35:00,76.09,76.09,76.02,76.04,110100.0,48.8962,48.8962,48.8512,48.8641,110100.0
2012-01-30 15:40:00,76.04,76.14,76.02,76.11,154700.0,48.8641,48.9283,48.8512,48.909,154700.0
2012-01-30 15:45:00,76.1,76.14,75.98,76.1,213300.0,48.9026,48.9283,48.8255,48.9026,213300.0
2012-01-30 15:50:00,76.1,76.1,76.03,76.06,143300.0,48.9026,48.9026,48.8576,48.8769,143300.0
2012-01-30 15:55:00,76.06,76.11,76.01,76.09,195900.0,48.8769,48.909,48.8448,48.8962,195900.0
2012-01-31 09:30:00,76.54,76.9,75.86,76.69,391200.0,49.1854,49.4167,48.7484,49.2818,391200.0
2012-01-31 09:35:00,76.69,76.93,76.13,76.21,244000.0,49.2818,49.436,48.9219,48.9733,244000.0
2012-01-31 09:40:00,76.23,76.34,75.76,75.9,154400.0,48.9862,49.0568,48.6841,48.7741,154400.0
2012-01-31 09:45:00,75.87,76.07,75.68,75.75,186000.0,48.7548,48.8833,48.6327,48.6777,186000.0
2012-01-31 09:50:00,75.76,75.98,75.65,75.65,146100.0,48.6841,48.8255,48.6134,48.6134,146100.0
2012-01-31 09:55:00,75.66,76.18,75.58,76.06,183900.0,48.6199,48.954,48.5685,48.8769,183900.0
2012-01-31 10:00:00,76.01,76.08,75.62,75.64,150300.0,48.8448,48.8898,48.5942,48.607,150300.0
2012-01-31 10:05:00,75.65,75.69,75.4,75.45,157200.0,48.6134,48.6392,48.4528,48.4849,157200.0
2012-01-31 10:10:00,75.45,75.66,75.41,75.56,147800.0,48.4849,48.6199,48.4592,48.5556,147800.0
2012-01-31 10:15:00,75.54,75.58,75.41,75.58,76400.0,48.5428,48.5685,48.4592,48.5685,76400.0
2012-01-31 10:20:00,75.58,75.62,75.5,75.5,58600.0,48.5685,48.5942,48.5171,48.5171,58600.0
2012-01-31 10:25:00,75.51,75.53,75.44,75.44,73000.0,48.5235,48.5363,48.4785,48.4785,73000.0
2012-01-31 10:30:00,75.44,75.5,75.41,75.43,82200.0,48.4785,48.5171,48.4592,48.4721,82200.0
2012-01-31 10:35:00,75.43,75.43,75.18,75.32,120500.0,48.4721,48.4721,48.3114,48.4014,120500.0
2012-01-31 10:40:00,75.33,75.5,75.3,75.33,74100.0,48.4078,48.5171,48.3885,48.4078,74100.0
2012-01-31 10:45:00,75.33,75.41,75.17,75.22,89600.0,48.4078,48.4592,48.305,48.3371,89600.0
2012-01-31 10:50:00,75.21,75.29,75.13,75.16,77300.0,48.3307,48.3821,48.2793,48.2986,77300.0
2012-01-31 10:55:00,75.16,75.18,75.0,75.15,131700.0,48.2986,48.3114,48.1957,48.2921,131700.0
2012-01-31 11:00:00,75.14,75.16,75.06,75.11,74500.0,48.2857,48.2986,48.2343,48.2664,74500.0
2012-01-31 11:05:00,75.11,75.19,75.02,75.06,50200.0,48.2664,48.3178,48.2086,48.2343,50200.0
2012-01-31 11:10:00,75.06,75.06,74.86,74.89,139100.0,48.2343,48.2343,48.1058,48.1251,139100.0
2012-01-31 11:15:00,74.89,75.01,74.84,75.0,86000.0,48.1251,48.2022,48.0929,48.1957,86000.0
2012-01-31 11:20:00,74.99,75.04,74.93,74.94,65100.0,48.1893,48.2215,48.1508,48.1572,65100.0
2012-01-31 11:25:00,74.94,74.96,74.86,74.92,50400.0,48.1572,48.17,48.1058,48.1443,50400.0
2012-01-31 11:30:00,74.91,74.97,74.86,74.95,55200.0,48.1379,48.1765,48.1058,48.1636,55200.0
2012-01-31 11:35:00,74.95,74.96,74.86,74.87,50400.0,48.1636,48.17,48.1058,48.1122,50400.0
2012-01-31 11:40:00,74.87,74.97,74.86,74.95,60100.0,48.1122,48.1765,48.1058,48.1636,60100.0
2012-01-31 11:45:00,74.94,75.05,74.93,75.04,86500.0,48.1572,48.2279,48.1508,48.2215,86500.0
2012-01-31 11:50:00,75.04,75.12,74.97,75.12,63100.0,48.2215,48.2729,48.1765,48.2729,63100.0
2012-01-31 11:55:00,75.12,75.34,75.12,75.28,104400.0,48.2729,48.4142,48.2729,48.3757,104400.0
2012-01-31 12:00:00,75.27,75.31,75.2,75.23,33700.0,48.3693,48.395,48.3243,48.3435,33700.0
2012-01-31 12:05:00,75.24,75.41,75.21,75.41,68000.0,48.35,48.4592,48.3307,48.4592,68000.0
2012-01-31 12:10:00,75.41,75.45,75.34,75.38,129000.0,48.4592,48.4849,48.4142,48.4399,129000.0
2012-01-31 12:15:00,75.38,75.43,75.33,75.36,68700.0,48.4399,48.4721,48.4078,48.4271,68700.0
2012-01-31 12:20:00,75.35,75.49,75.29,75.48,37600.0,48.4207,48.5106,48.3821,48.5042,37600.0
2012-01-31 12:25:00,75.48,75.55,75.46,75.48,51700.0,48.5042,48.5492,48.4913,48.5042,51700.0
2012-01-31 12:30:00,75.48,75.54,75.46,75.51,39200.0,48.5042,48.5428,48.4913,48.5235,39200.0
2012-01-31 12:35:00,75.51,75.51,75.4,75.43,36200.0,48.5235,48.5235,48.4528,48.4721,36200.0
2012-01-31 12:40:00,75.42,75.43,75.33,75.33,19200.0,48.4656,48.4721,48.4078,48.4078,19200.0
2012-01-31 12:45:00,75.33,75.4,75.3,75.4,15700.0,48.4078,48.4528,48.3885,48.4528,15700.0
2012-01-31 12:50:00,75.38,75.4,75.3,75.39,63900.0,48.4399,48.4528,48.3885,48.4464,63900.0
2012-01-31 12:55:00,75.39,75.41,75.23,75.24,79700.0,48.4464,48.4592,48.3435,48.35,79700.0
2012-01-31 13:00:00,75.25,75.36,75.25,75.36,25300.0,48.3564,48.4271,48.3564,48.4271,25300.0
2012-01-31 13:05:00,75.37,75.41,75.33,75.41,40800.0,48.4335,48.4592,48.4078,48.4592,40800.0
2012-01-31 13:10:00,75.42,75.42,75.34,75.4,77200.0,48.4656,48.4656,48.4142,48.4528,77200.0
2012-01-31 13:15:00,75.4,75.44,75.38,75.39,13400.0,48.4528,48.4785,48.4399,48.4464,13400.0
2012-01-31 13:20:00,75.39,75.39,75.37,75.38,11600.0,48.4464,48.4464,48.4335,48.4399,11600.0
2012-01-31 13:25:00,75.38,75.4,75.35,75.4,20500.0,48.4399,48.4528,48.4207,48.4528,20500.0
2012-01-31 13:30:00,75.4,75.4,75.36,75.39,17100.0,48.4528,48.4528,48.4271,48.4464,17100.0
2012-01-31 13:35:00,75.4,75.41,75.37,75.38,30800.0,48.4528,48.4592,48.4335,48.4399,30800.0
2012-01-31 13:40:00,75.37,75.4,75.36,75.36,45200.0,48.4335,48.4528,48.4271,48.4271,45200.0
2012-01-31 13:45:00,75.36,75.41,75.36,75.39,16300.0,48.4271,48.4592,48.4271,48.4464,16300.0
2012-01-31 13:50:00,75.39,75.39,75.3,75.32,36100.0,48.4464,48.4464,48.3885,48.4014,36100.0
2012-01-31 13:55:00,75.31,75.33,75.28,75.33,34500.0,48.395,48.4078,48.3757,48.4078,34500.0
2012-01-31 14:00:00,75.33,75.35,75.27,75.29,27700.0,48.4078,48.4207,48.3693,48.3821,27700.0
2012-01-31 14:05:00,75.3,75.39,75.29,75.36,18800.0,48.3885,48.4464,48.3821,48.4271,18800.0
2012-01-31 14:10:00,75.36,75.45,75.35,75.42,29500.0,48.4271,48.4849,48.4207,48.4656,29500.0
2012-01-31 14:15:00,75.43,75.52,75.42,75.52,20800.0,48.4721,48.5299,48.4656,48.5299,20800.0
2012-01-31 14:20:00,75.53,75.63,75.52,75.57,52900.0,48.5363,48.6006,48.5299,48.562,52900.0
2012-01-31 14:25:00,75.57,75.6,75.55,75.59,20700.0,48.562,48.5813,48.5492,48.5749,20700.0
2012-01-31 14:30:00,75.59,75.59,75.55,75.57,23700.0,48.5749,48.5749,48.5492,48.562,23700.0
2012-01-31 14:35:00,75.57,75.57,75.54,75.56,15700.0,48.562,48.562,48.5428,48.5556,15700.0
2012-01-31 14:40:00,75.57,75.59,75.53,75.53,16000.0,48.562,48.5749,48.5363,48.5363,16000.0
2012-01-31 14:45:00,75.53,75.56,75.52,75.55,19300.0,48.5363,48.5556,48.5299,48.5492,19300.0
2012-01-31 14:50:00,75.55,75.58,75.54,75.56,35600.0,48.5492,48.5685,48.5428,48.5556,35600.0
2012-01-31 14:55:00,75.56,75.6,75.53,75.58,26300.0,48.5556,48.5813,48.5363,48.5685,26300.0
2012-01-31 15:00:00,75.59,75.6,75.5,75.53,30700.0,48.5749,48.5813,48.5171,48.5363,30700.0
2012-01-31 15:05:00,75.54,75.57,75.5,75.53,67100.0,48.5428,48.562,48.5171,48.5363,67100.0
2012-01-31 15:10:00,75.53,75.53,75.44,75.46,44100.0,48.5363,48.5363,48.4785,48.4913,44100.0
2012-01-31 15:15:00,75.46,75.48,75.42,75.43,31600.0,48.4913,48.5042,48.4656,48.4721,31600.0
2012-01-31 15:20:00,75.44,75.48,75.32,75.34,56400.0,48.4785,48.5042,48.4014,48.4142,56400.0
2012-01-31 15:25:00,75.34,75.4,75.33,75.4,47600.0,48.4142,48.4528,48.4078,48.4528,47600.0
2012-01-31 15:30:00,75.4,75.51,75.39,75.47,82400.0,48.4528,48.5235,48.4464,48.4978,82400.0
2012-01-31 15:35:00,75.47,75.5,75.35,75.36,115200.0,48.4978,48.5171,48.4207,48.4271,115200.0
2012-01-31 15:40:00,75.36,75.51,75.36,75.48,111400.0,48.4271,48.5235,48.4271,48.5042,111400.0
2012-01-31 15:45:00,75.48,75.58,75.48,75.55,126000.0,48.5042,48.5685,48.5042,48.5492,126000.0
2012-01-31 15:50:00,75.56,75.63,75.52,75.61,179400.0,48.5556,48.6006,48.5299,48.5877,179400.0
2012-01-31 15:55:00,75.61,75.69,75.6,75.62,345200.0,48.5877,48.6392,48.5813,48.5942,345200.0
2012-02-01 09:30:00,76.37,76.38,75.75,76.38,210500.0,49.0761,49.0826,48.6777,49.0826,210500.0
2012-02-01 09:35:00,76.36,76.45,76.2,76.21,85300.0,49.0697,49.1275,48.9669,48.9733,85300.0
2012-02-01 09:40:00,76.2,76.32,76.11,76.28,97700.0,48.9669,49.044,48.909,49.0183,97700.0
2012-02-01 09:45:00,76.29,76.33,76.22,76.33,98700.0,49.0247,49.0504,48.9797,49.0504,98700.0
2012-02-01 09:50:00,76.33,76.4,76.3,76.3,72900.0,49.0504,49.0954,49.0311,49.0311,72900.0
2012-02-01 09:55:00,76.3,76.51,76.3,76.5,157500.0,49.0311,49.1661,49.0311,49.1597,157500.0
2012-02-01 10:00:00,76.48,76.51,76.38,76.45,92300.0,49.1468,49.1661,49.0826,49.1275,92300.0
2012-02-01 10:05:00,76.45,76.79,76.43,76.79,190700.0,49.1275,49.346,49.1147,49.346,190700.0
2012-02-01 10:10:00,76.79,76.86,76.76,76.77,135500.0,49.346,49.391,49.3267,49.3332,135500.0
2012-02-01 10:15:00,76.76,76.77,76.62,76.63,56400.0,49.3267,49.3332,49.2368,49.2432,56400.0
2012-02-01 10:20:00,76.62,76.62,76.53,76.55,51400.0,49.2368,49.2368,49.1789,49.1918,51400.0
2012-02-01 10:25:00,76.55,76.56,76.53,76.53,37000.0,49.1918,49.1982,49.1789,49.1789,37000.0
2012-02-01 10:30:00,76.53,76.62,76.53,76.59,44600.0,49.1789,49.2368,49.1789,49.2175,44600.0
2012-02-01 10:35:00,76.58,76.67,76.58,76.61,61900.0,49.2111,49.2689,49.2111,49.2304,61900.0
2012-02-01 10:40:00,76.61,76.67,76.61,76.64,53900.0,49.2304,49.2689,49.2304,49.2496,53900.0
2012-02-01 10:45:00,76.65,76.66,76.61,76.63,58500.0,49.2561,49.2625,49.2304,49.2432,58500.0
2012-02-01 10:50:00,76.63,76.75,76.63,76.75,65200.0,49.2432,49.3203,49.2432,49.3203,65200.0
2012-02-01 10:55:00,76.74,76.75,76.7,76.73,53000.0,49.3139,49.3203,49.2882,49.3075,53000.0
2012-02-01 11:00:00,76.71,76.78,76.71,76.72,64400.0,49.2946,49.3396,49.2946,49.301,64400.0
2012-02-01 11:05:00,76.72,76.76,76.7,76.73,37200.0,49.301,49.3267,49.2882,49.3075,37200.0
2012-02-01 11:10:00,76.74,76.74,76.65,76.69,66600.0,49.3139,49.3139,49.2561,49.2818,66600.0
2012-02-01 11:15:00,76.69,76.76,76.68,76.75,48600.0,49.2818,49.3267,49.2753,49.3203,48600.0
2012-02-01 11:20:00,76.75,76.76,76.71,76.71,36200.0,49.3203,49.3267,49.2946,49.2946,36200.0
2012-02-01 11:25:00,76.71,76.76,76.71,76.76,38100.0,49.2946,49.3267,49.2946,49.3267,38100.0
2012-02-01 11:30:00,76.75,76.81,76.74,76.81,53400.0,49.3203,49.3589,49.3139,49.3589,53400.0
2012-02-01 11:35:00,76.81,76.86,76.8,76.81,45200.0,49.3589,49.391,49.3524,49.3589,45200.0
2012-02-01 11:40:00,76.82,76.82,76.79,76.82,44900.0,49.3653,49.3653,49.346,49.3653,44900.0
2012-02-01 11:45:00,76.81,76.89,76.79,76.83,83500.0,49.3589,49.4103,49.346,49.3717,83500.0
2012-02-01 11:50:00,76.82,76.88,76.82,76.86,56800.0,49.3653,49.4039,49.3653,49.391,56800.0
2012-02-01 11:55:00,76.86,76.87,76.83,76.85,26600.0,49.391,49.3974,49.3717,49.3846,26600.0
2012-02-01 12:00:00,76.85,76.88,76.84,76.88,39200.0,49.3846,49.4039,49.3782,49.4039,39200.0
2012-02-01 12:05:00,76.88,76.89,76.87,76.87,35200.0,49.4039,49.4103,49.3974,49.3974,35200.0
2012-02-01 12:10:00,76.88,76.9,76.87,76.88,30900.0,49.4039,49.4167,49.3974,49.4039,30900.0
2012-02-01 12:15:00,76.89,76.89,76.84,76.88,39500.0,49.4103,49.4103,49.3782,49.4039,39500.0
2012-02-01 12:20:00,76.88,76.93,76.86,76.87,47800.0,49.4039,49.436,49.391,49.3974,47800.0
2012-02-01 12:25:00,76.87,76.93,76.86,76.92,50500.0,49.3974,49.436,49.391,49.4296,50500.0
2012-02-01 12:30:00,76.92,76.93,76.9,76.91,29200.0,49.4296,49.436,49.4167,49.4231,29200.0
2012-02-01 12:35:00,76.91,76.95,76.91,76.94,62600.0,49.4231,49.4488,49.4231,49.4424,62600.0
2012-02-01 12:40:00,76.94,76.94,76.89,76.91,35800.0,49.4424,49.4424,49.4103,49.4231,35800.0
2012-02-01 12:45:00,76.91,76.93,76.9,76.91,125900.0,49.4231,49.436,49.4167,49.4231,125900.0
2012-02-01 12:50:00,76.9,76.92,76.83,76.85,51600.0,49.4167,49.4296,49.3717,49.3846,51600.0
2012-02-01 12:55:00,76.85,76.89,76.85,76.88,48600.0,49.3846,49.4103,49.3846,49.4039,48600.0
2012-02-01 13:00:00,76.87,76.92,76.87,76.89,71500.0,49.3974,49.4296,49.3974,49.4103,71500.0
2012-02-01 13:05:00,76.9,76.97,76.88,76.95,69500.0,49.4167,49.4617,49.4039,49.4488,69500.0
2012-02-01 13:10:00,76.95,76.99,76.95,76.99,42400.0,49.4488,49.4745,49.4488,49.4745,42400.0
2012-02-01 13:15:00,76.98,77.0,76.96,76.97,82500.0,49.4681,49.481,49.4553,49.4617,82500.0
2012-02-01 13:20:00,76.97,77.0,76.97,77.0,56500.0,49.4617,49.481,49.4617,49.481,56500.0
2012-02-01 13:25:00,76.99,77.0,76.92,76.92,20800.0,49.4745,49.481,49.4296,49.4296,20800.0
2012-02-01 13:30:00,76.92,76.95,76.92,76.94,23300.0,49.4296,49.4488,49.4296,49.4424,23300.0
2012-02-01 13:35:00,76.94,77.0,76.94,76.98,35900.0,49.4424,49.481,49.4424,49.4681,35900.0
2012-02-01 13:40:00,76.98,76.99,76.9,76.91,36400.0,49.4681,49.4745,49.4167,49.4231,36400.0
2012-02-01 13:45:00,76.91,76.93,76.9,76.92,53400.0,49.4231,49.436,49.4167,49.4296,53400.0
2012-02-01 13:50:00,76.91,76.94,76.86,76.88,99900.0,49.4231,49.4424,49.391,49.4039,99900.0
2012-02-01 13:55:00,76.88,76.93,76.87,76.92,68500.0,49.4039,49.436,49.3974,49.4296,68500.0
2012-02-01 14:00:00,76.91,76.92,76.87,76.89,51800.0,49.4231,49.4296,49.3974,49.4103,51800.0
2012-02-01 14:05:00,76.89,76.9,76.87,76.87,31400.0,49.4103,49.4167,49.3974,49.3974,31400.0
2012-02-01 14:10:00,76.87,76.91,76.83,76.84,52100.0,49.3974,49.4231,49.3717,49.3782,52100.0
2012-02-01 14:15:00,76.85,76.88,76.82,76.86,63300.0,49.3846,49.4039,49.3653,49.391,63300.0
2012-02-01 14:20:00,76.86,76.89,76.84,76.88,52700.0,49.391,49.4103,49.3782,49.4039,52700.0
2012-02-01 14:25:00,76.88,76.9,76.86,76.9,38600.0,49.4039,49.4167,49.391,49.4167,38600.0
2012-02-01 14:30:00,76.9,76.96,76.88,76.95,86800.0,49.4167,49.4553,49.4039,49.4488,86800.0
2012-02-01 14:35:00,76.96,77.1,76.93,77.09,249100.0,49.4553,49.5452,49.436,49.5388,249100.0
2012-02-01 14:40:00,77.1,77.18,77.09,77.13,88000.0,49.5452,49.5966,49.5388,49.5645,88000.0
2012-02-01 14:45:00,77.13,77.14,76.99,77.0,59100.0,49.5645,49.5709,49.4745,49.481,59100.0
2012-02-01 14:50:00,76.99,77.0,76.95,76.98,79600.0,49.4745,49.481,49.4488,49.4681,79600.0
2012-02-01 14:55:00,76.97,77.0,76.91,76.99,50500.0,49.4617,49.481,49.4231,49.4745,50500.0
2012-02-01 15:00:00,76.99,77.08,76.98,77.06,70200.0,49.4745,49.5324,49.4681,49.5195,70200.0
2012-02-01 15:05:00,77.06,77.07,76.99,77.0,53300.0,49.5195,49.526,49.4745,49.481,53300.0
2012-02-01 15:10:00,77.0,77.08,76.98,77.07,106700.0,49.481,49.5324,49.4681,49.526,106700.0
2012-02-01 15:15:00,77.08,77.09,77.06,77.09,249700.0,49.5324,49.5388,49.5195,49.5388,249700.0
2012-02-01 15:20:00,77.08,77.13,77.07,77.13,164400.0,49.5324,49.5645,49.526,49.5645,164400.0
2012-02-01 15:25:00,77.13,77.14,77.06,77.07,135100.0,49.5645,49.5709,49.5195,49.526,135100.0
2012-02-01 15:30:00,77.08,77.09,76.96,76.98,159900.0,49.5324,49.5388,49.4553,49.4681,159900.0
2012-02-01 15:35:00,76.98,76.98,76.86,76.88,141800.0,49.4681,49.4681,49.391,49.4039,141800.0
2012-02-01 15:40:00,76.88,76.9,76.82,76.83,157400.0,49.4039,49.4167,49.3653,49.3717,157400.0
2012-02-01 15:45:00,76.82,76.82,76.73,76.73,145500.0,49.3653,49.3653,49.3075,49.3075,145500.0
2012-02-01 15:50:00,76.73,76.85,76.72,76.72,237900.0,49.3075,49.3846,49.301,49.301,237900.0
2012-02-01 15:55:00,76.72,76.8,76.65,76.78,428400.0,49.301,49.3524,49.2561,49.3396,428400.0
2012-02-02 09:30:00,76.98,77.0,76.84,76.94,43100.0,49.4681,49.481,49.3782,49.4424,43100.0
2012-02-02 09:35:00,76.92,76.98,76.85,76.86,18800.0,49.4296,49.4681,49.3846,49.391,18800.0
2012-02-02 09:40:00,76.86,76.89,76.74,76.89,32600.0,49.391,49.4103,49.3139,49.4103,32600.0
2012-02-02 09:45:00,76.89,76.89,76.75,76.8,47800.0,49.4103,49.4103,49.3203,49.3524,47800.0
2012-02-02 09:50:00,76.8,76.83,76.75,76.79,45300.0,49.3524,49.3717,49.3203,49.346,45300.0
2012-02-02 09:55:00,76.79,76.94,76.76,76.94,43100.0,49.346,49.4424,49.3267,49.4424,43100.0
2012-02-02 10:00:00,76.94,76.99,76.94,76.98,64300.0,49.4424,49.4745,49.4424,49.4681,64300.0
2012-02-02 10:05:00,76.98,77.11,76.96,77.11,82800.0,49.4681,49.5517,49.4553,49.5517,82800.0
2012-02-02 10:10:00,77.11,77.16,77.1,77.11,41200.0,49.5517,49.5838,49.5452,49.5517,41200.0
2012-02-02 10:15:00,77.12,77.12,77.01,77.01,30200.0,49.5581,49.5581,49.4874,49.4874,30200.0
2012-02-02 10:20:00,77.02,77.03,76.89,76.9,30700.0,49.4938,49.5002,49.4103,49.4167,30700.0
2012-02-02 10:25:00,76.91,76.93,76.81,76.83,33900.0,49.4231,49.436,49.3589,49.3717,33900.0
2012-02-02 10:30:00,76.83,76.86,76.79,76.8,30200.0,49.3717,49.391,49.346,49.3524,30200.0
2012-02-02 10:35:00,76.8,76.84,76.78,76.81,38200.0,49.3524,49.3782,49.3396,49.3589,38200.0
2012-02-02 10:40:00,76.82,76.91,76.82,76.86,45000.0,49.3653,49.4231,49.3653,49.391,45000.0
2012-02-02 10:45:00,76.87,76.91,76.85,76.89,38600.0,49.3974,49.4231,49.3846,49.4103,38600.0
2012-02-02 10:50:00,76.89,76.92,76.8,76.8,33500.0,49.4103,49.4296,49.3524,49.3524,33500.0
2012-02-02 10:55:00,76.81,76.82,76.7,76.73,41800.0,49.3589,49.3653,49.2882,49.3075,41800.0
2012-02-02 11:00:00,76.73,76.8,76.73,76.77,24000.0,49.3075,49.3524,49.3075,49.3332,24000.0
2012-02-02 11:05:00,76.78,76.78,76.76,76.76,16300.0,49.3396,49.3396,49.3267,49.3267,16300.0
2012-02-02 11:10:00,76.75,76.76,76.67,76.67,22500.0,49.3203,49.3267,49.2689,49.2689,22500.0
2012-02-02 11:15:00,76.68,76.69,76.63,76.63,28300.0,49.2753,49.2818,49.2432,49.2432,28300.0
2012-02-02 11:20:00,76.64,76.65,76.61,76.61,13100.0,49.2496,49.2561,49.2304,49.2304,13100.0
2012-02-02 11:25:00,76.61,76.61,76.57,76.58,21200.0,49.2304,49.2304,49.2046,49.2111,21200.0
2012-02-02 11:30:00,76.57,76.58,76.53,76.56,37400.0,49.2046,49.2111,49.1789,49.1982,37400.0
2012-02-02 11:35:00,76.56,76.57,76.49,76.51,51700.0,49.1982,49.2046,49.1532,49.1661,51700.0
2012-02-02 11:40:00,76.52,76.52,76.44,76.49,45600.0,49.1725,49.1725,49.1211,49.1532,45600.0
2012-02-02 11:45:00,76.51,76.57,76.49,76.54,32500.0,49.1661,49.2046,49.1532,49.1854,32500.0
2012-02-02 11:50:00,76.55,76.55,76.48,76.5,34200.0,49.1918,49.1918,49.1468,49.1597,34200.0
2012-02-02 11:55:00,76.49,76.49,76.44,76.46,21800.0,49.1532,49.1532,49.1211,49.134,21800.0
2012-02-02 12:00:00,76.44,76.51,76.42,76.44,55500.0,49.1211,49.1661,49.1083,49.1211,55500.0
2012-02-02 12:05:00,76.43,76.43,76.36,76.37,21500.0,49.1147,49.1147,49.0697,49.0761,21500.0
2012-02-02 12:10:00,76.37,76.38,76.29,76.29,24500.0,49.0761,49.0826,49.0247,49.0247,24500.0
2012-02-02 12:15:00,76.31,76.32,76.27,76.32,18300.0,49.0376,49.044,49.0119,49.044,18300.0
2012-02-02 12:20:00,76.31,76.35,76.3,76.35,15200.0,49.0376,49.0633,49.0311,49.0633,15200.0
2012-02-02 12:25:00,76.35,76.4,76.34,76.37,19800.0,49.0633,49.0954,49.0568,49.0761,19800.0
2012-02-02 12:30:00,76.39,76.43,76.39,76.4,31700.0,49.089,49.1147,49.089,49.0954,31700.0
2012-02-02 12:35:00,76.41,76.41,76.27,76.29,31000.0,49.1018,49.1018,49.0119,49.0247,31000.0
2012-02-02 12:40:00,76.29,76.32,76.27,76.32,18900.0,49.0247,49.044,49.0119,49.044,18900.0
2012-02-02 12:45:00,76.31,76.33,76.29,76.3,23200.0,49.0376,49.0504,49.0247,49.0311,23200.0
2012-02-02 12:50:00,76.3,76.31,76.29,76.3,11200.0,49.0311,49.0376,49.0247,49.0311,11200.0
2012-02-02 12:55:00,76.3,76.34,76.3,76.33,22000.0,49.0311,49.0568,49.0311,49.0504,22000.0
2012-02-02 13:00:00,76.33,76.34,76.31,76.31,22100.0,49.0504,49.0568,49.0376,49.0376,22100.0
2012-02-02 13:05:00,76.3,76.34,76.3,76.33,19900.0,49.0311,49.0568,49.0311,49.0504,19900.0
2012-02-02 13:10:00,76.34,76.36,76.33,76.35,17200.0,49.0568,49.0697,49.0504,49.0633,17200.0
2012-02-02 13:15:00,76.34,76.37,76.33,76.36,19900.0,49.0568,49.0761,49.0504,49.0697,19900.0
2012-02-02 13:20:00,76.36,76.37,76.35,76.36,12300.0,49.0697,49.0761,49.0633,49.0697,12300.0
2012-02-02 13:25:00,76.35,76.36,76.31,76.31,12100.0,49.0633,49.0697,49.0376,49.0376,12100.0
2012-02-02 13:30:00,76.31,76.33,76.31,76.33,15000.0,49.0376,49.0504,49.0376,49.0504,15000.0
2012-02-02 13:35:00,76.32,76.33,76.3,76.32,11800.0,49.044,49.0504,49.0311,49.044,11800.0
2012-02-02 13:40:00,76.32,76.33,76.29,76.3,16700.0,49.044,49.0504,49.0247,49.0311,16700.0
2012-02-02 13:45:00,76.29,76.33,76.29,76.33,23000.0,49.0247,49.0504,49.0247,49.0504,23000.0
2012-02-02 13:50:00,76.33,76.33,76.3,76.31,17400.0,49.0504,49.0504,49.0311,49.0376,17400.0
2012-02-02 13:55:00,76.31,76.36,76.31,76.36,10700.0,49.0376,49.0697,49.0376,49.0697,10700.0
2012-02-02 14:00:00,76.36,76.37,76.36,76.37,13500.0,49.0697,49.0761,49.0697,49.0761,13500.0
2012-02-02 14:05:00,76.36,76.39,76.36,76.38,23300.0,49.0697,49.089,49.0697,49.0826,23300.0
2012-02-02 14:10:00,76.38,76.39,76.37,76.38,14600.0,49.0826,49.089,49.0761,49.0826,14600.0
2012-02-02 14:15:00,76.37,76.38,76.31,76.33,26700.0,49.0761,49.0826,49.0376,49.0504,26700.0
2012-02-02 14:20:00,76.33,76.33,76.3,76.32,24900.0,49.0504,49.0504,49.0311,49.044,24900.0
2012-02-02 14:25:00,76.33,76.34,76.32,76.33,15300.0,49.0504,49.0568,49.044,49.0504,15300.0
2012-02-02 14:30:00,76.33,76.35,76.33,76.35,23000.0,49.0504,49.0633,49.0504,49.0633,23000.0
2012-02-02 14:35:00,76.35,76.35,76.34,76.35,22800.0,49.0633,49.0633,49.0568,49.0633,22800.0
2012-02-02 14:40:00,76.34,76.36,76.31,76.36,54800.0,49.0568,49.0697,49.0376,49.0697,54800.0
2012-02-02 14:45:00,76.36,76.36,76.29,76.35,66900.0,49.0697,49.0697,49.0247,49.0633,66900.0
2012-02-02 14:50:00,76.35,76.39,76.34,76.38,43600.0,49.0633,49.089,49.0568,49.0826,43600.0
2012-02-02 14:55:00,76.39,76.45,76.38,76.45,27900.0,49.089,49.1275,49.0826,49.1275,27900.0
2012-02-02 15:00:00,76.45,76.47,76.44,76.47,43700.0,49.1275,49.1404,49.1211,49.1404,43700.0
2012-02-02 15:05:00,76.47,76.5,76.45,76.45,55600.0,49.1404,49.1597,49.1275,49.1275,55600.0
2012-02-02 15:10:00,76.46,76.47,76.44,76.46,52200.0,49.134,49.1404,49.1211,49.134,52200.0
2012-02-02 15:15:00,76.47,76.47,76.43,76.45,48300.0,49.1404,49.1404,49.1147,49.1275,48300.0
2012-02-02 15:20:00,76.46,76.49,76.42,76.48,74100.0,49.134,49.1532,49.1083,49.1468,74100.0
2012-02-02 15:25:00,76.49,76.51,76.47,76.47,36000.0,49.1532,49.1661,49.1404,49.1404,36000.0
2012-02-02 15:30:00,76.47,76.5,76.46,76.48,61700.0,49.1404,49.1597,49.134,49.1468,61700.0
2012-02-02 15:35:00,76.49,76.53,76.48,76.52,79400.0,49.1532,49.1789,49.1468,49.1725,79400.0
2012-02-02 15:40:00,76.53,76.54,76.47,76.49,80900.0,49.1789,49.1854,49.1404,49.1532,80900.0
2012-02-02 15:45:00,76.5,76.52,76.43,76.43,106500.0,49.1597,49.1725,49.1147,49.1147,106500.0
2012-02-02 15:50:00,76.43,76.45,76.38,76.4,78400.0,49.1147,49.1275,49.0826,49.0954,78400.0
2012-02-02 15:55:00,76.4,76.42,76.38,76.41,132600.0,49.0954,49.1083,49.0826,49.1018,132600.0
2012-02-03 09:30:00,77.08,77.16,76.75,76.9,126200.0,49.5324,49.5838,49.3203,49.4167,126200.0
2012-02-03 09:35:00,76.9,76.94,76.79,76.93,92600.0,49.4167,49.4424,49.346,49.436,92600.0
2012-02-03 09:40:00,76.92,76.93,76.71,76.75,64000.0,49.4296,49.436,49.2946,49.3203,64000.0
2012-02-03 09:45:00,76.75,76.82,76.75,76.82,44600.0,49.3203,49.3653,49.3203,49.3653,44600.0
2012-02-03 09:50:00,76.82,76.85,76.71,76.71,89900.0,49.3653,49.3846,49.2946,49.2946,89900.0
2012-02-03 09:55:00,76.71,77.09,76.7,77.04,135700.0,49.2946,49.5388,49.2882,49.5067,135700.0
2012-02-03 10:00:00,77.07,77.16,77.0,77.01,67700.0,49.526,49.5838,49.481,49.4874,67700.0
2012-02-03 10:05:00,77.02,77.2,77.02,77.19,66900.0,49.4938,49.6095,49.4938,49.6031,66900.0
2012-02-03 10:10:00,77.19,77.31,77.19,77.19,68600.0,49.6031,49.6802,49.6031,49.6031,68600.0
2012-02-03 10:15:00,77.19,77.27,77.18,77.27,55900.0,49.6031,49.6545,49.5966,49.6545,55900.0
2012-02-03 10:20:00,77.27,77.33,77.25,77.3,52400.0,49.6545,49.693,49.6416,49.6738,52400.0
2012-02-03 10:25:00,77.3,77.3,77.2,77.22,62400.0,49.6738,49.6738,49.6095,49.6223,62400.0
2012-02-03 10:30:00,77.22,77.24,77.14,77.16,38700.0,49.6223,49.6352,49.5709,49.5838,38700.0
2012-02-03 10:35:00,77.15,77.33,77.15,77.3,45400.0,49.5774,49.693,49.5774,49.6738,45400.0
2012-02-03 10:40:00,77.3,77.3,77.24,77.25,61900.0,49.6738,49.6738,49.6352,49.6416,61900.0
2012-02-03 10:45:00,77.26,77.33,77.23,77.33,46000.0,49.648,49.693,49.6288,49.693,46000.0
2012-02-03 10:50:00,77.33,77.34,77.24,77.24,25700.0,49.693,49.6995,49.6352,49.6352,25700.0
2012-02-03 10:55:00,77.23,77.31,77.21,77.29,43100.0,49.6288,49.6802,49.6159,49.6673,43100.0
2012-02-03 11:00:00,77.29,77.33,77.27,77.27,26800.0,49.6673,49.693,49.6545,49.6545,26800.0
2012-02-03 11:05:00,77.26,77.26,77.21,77.21,14400.0,49.648,49.648,49.6159,49.6159,14400.0
2012-02-03 11:10:00,77.22,77.24,77.15,77.16,64800.0,49.6223,49.6352,49.5774,49.5838,64800.0
2012-02-03 11:15:00,77.14,77.15,77.04,77.05,36100.0,49.5709,49.5774,49.5067,49.5131,36100.0
2012-02-03 11:20:00,77.06,77.12,77.06,77.09,44100.0,49.5195,49.5581,49.5195,49.5388,44100.0
2012-02-03 11:25:00,77.1,77.11,77.06,77.09,20400.0,49.5452,49.5517,49.5195,49.5388,20400.0
2012-02-03 11:30:00,77.09,77.12,77.07,77.08,31700.0,49.5388,49.5581,49.526,49.5324,31700.0
2012-02-03 11:35:00,77.08,77.09,76.88,76.91,65800.0,49.5324,49.5388,49.4039,49.4231,65800.0
2012-02-03 11:40:00,76.91,76.97,76.9,76.97,32200.0,49.4231,49.4617,49.4167,49.4617,32200.0
2012-02-03 11:45:00,76.98,76.98,76.94,76.95,22600.0,49.4681,49.4681,49.4424,49.4488,22600.0
2012-02-03 11:50:00,76.94,76.96,76.87,76.88,42100.0,49.4424,49.4553,49.3974,49.4039,42100.0
2012-02-03 11:55:00,76.87,76.89,76.82,76.83,35500.0,49.3974,49.4103,49.3653,49.3717,35500.0
2012-02-03 12:00:00,76.82,76.9,76.81,76.85,45600.0,49.3653,49.4167,49.3589,49.3846,45600.0
2012-02-03 12:05:00,76.85,76.86,76.82,76.86,29400.0,49.3846,49.391,49.3653,49.391,29400.0
2012-02-03 12:10:00,76.86,76.87,76.85,76.86,16000.0,49.391,49.3974,49.3846,49.391,16000.0
2012-02-03 12:15:00,76.85,76.87,76.79,76.79,28100.0,49.3846,49.3974,49.346,49.346,28100.0
2012-02-03 12:20:00,76.79,76.79,76.71,76.74,32700.0,49.346,49.346,49.2946,49.3139,32700.0
2012-02-03 12:25:00,76.73,76.76,76.73,76.74,22000.0,49.3075,49.3267,49.3075,49.3139,22000.0
2012-02-03 12:30:00,76.75,76.75,76.72,76.74,31400.0,49.3203,49.3203,49.301,49.3139,31400.0
2012-02-03 12:35:00,76.74,76.74,76.69,76.69,30100.0,49.3139,49.3139,49.2818,49.2818,30100.0
2012-02-03 12:40:00,76.7,76.86,76.7,76.86,45600.0,49.2882,49.391,49.2882,49.391,45600.0
2012-02-03 12:45:00,76.86,76.89,76.84,76.85,45000.0,49.391,49.4103,49.3782,49.3846,45000.0
2012-02-03 12:50:00,76.85,76.85,76.79,76.8,30400.0,49.3846,49.3846,49.346,49.3524,30400.0
2012-02-03 12:55:00,76.8,76.8,76.72,76.73,33800.0,49.3524,49.3524,49.301,49.3075,33800.0
2012-02-03 13:00:00,76.72,76.77,76.71,76.77,34900.0,49.301,49.3332,49.2946,49.3332,34900.0
2012-02-03 13:05:00,76.76,76.78,76.74,76.78,18200.0,49.3267,49.3396,49.3139,49.3396,18200.0
2012-02-03 13:10:00,76.78,76.81,76.77,76.8,17000.0,49.3396,49.3589,49.3332,49.3524,17000.0
2012-02-03 13:15:00,76.8,76.81,76.71,76.72,30700.0,49.3524,49.3589,49.2946,49.301,30700.0
2012-02-03 13:20:00,76.72,76.72,76.67,76.67,35700.0,49.301,49.301,49.2689,49.2689,35700.0
2012-02-03 13:25:00,76.67,76.7,76.67,76.7,23300.0,49.2689,49.2882,49.2689,49.2882,23300.0
2012-02-03 13:30:00,76.7,76.73,76.69,76.73,18500.0,49.2882,49.3075,49.2818,49.3075,18500.0
2012-02-03 13:35:00,76.73,76.75,76.73,76.74,25700.0,49.3075,49.3203,49.3075,49.3139,25700.0
2012-02-03 13:40:00,76.74,76.76,76.73,76.75,23900.0,49.3139,49.3267,49.3075,49.3203,23900.0
2012-02-03 13:45:00,76.76,76.76,76.73,76.74,19100.0,49.3267,49.3267,49.3075,49.3139,19100.0
2012-02-03 13:50:00,76.74,76.75,76.69,76.7,19200.0,49.3139,49.3203,49.2818,49.2882,19200.0
2012-02-03 13:55:00,76.7,76.7,76.64,76.67,36800.0,49.2882,49.2882,49.2496,49.2689,36800.0
2012-02-03 14:00:00,76.68,76.71,76.66,76.69,27100.0,49.2753,49.2946,49.2625,49.2818,27100.0
2012-02-03 14:05:00,76.68,76.74,76.68,76.72,24000.0,49.2753,49.3139,49.2753,49.301,24000.0
2012-02-03 14:10:00,76.72,76.74,76.71,76.73,17200.0,49.301,49.3139,49.2946,49.3075,17200.0
2012-02-03 14:15:00,76.74,76.81,76.73,76.8,36000.0,49.3139,49.3589,49.3075,49.3524,36000.0
2012-02-03 14:20:00,76.8,76.81,76.78,76.8,28200.0,49.3524,49.3589,49.3396,49.3524,28200.0
2012-02-03 14:25:00,76.8,76.81,76.78,76.79,32500.0,49.3524,49.3589,49.3396,49.346,32500.0
2012-02-03 14:30:00,76.78,76.79,76.77,76.78,35000.0,49.3396,49.346,49.3332,49.3396,35000.0
2012-02-03 14:35:00,76.78,76.8,76.77,76.77,28700.0,49.3396,49.3524,49.3332,49.3332,28700.0
2012-02-03 14:40:00,76.77,76.81,76.77,76.81,34600.0,49.3332,49.3589,49.3332,49.3589,34600.0
2012-02-03 14:45:00,76.8,76.85,76.8,76.85,35200.0,49.3524,49.3846,49.3524,49.3846,35200.0
2012-02-03 14:50:00,76.84,76.86,76.81,76.81,40800.0,49.3782,49.391,49.3589,49.3589,40800.0
2012-02-03 14:55:00,76.81,76.85,76.8,76.85,34400.0,49.3589,49.3846,49.3524,49.3846,34400.0
2012-02-03 15:00:00,76.85,76.85,76.82,76.82,31300.0,49.3846,49.3846,49.3653,49.3653,31300.0
2012-02-03 15:05:00,76.83,76.83,76.79,76.8,35800.0,49.3717,49.3717,49.346,49.3524,35800.0
2012-02-03 15:10:00,76.79,76.79,76.74,76.77,41800.0,49.346,49.346,49.3139,49.3332,41800.0
2012-02-03 15:15:00,76.76,76.78,76.73,76.73,50900.0,49.3267,49.3396,49.3075,49.3075,50900.0
2012-02-03 15:20:00,76.73,76.75,76.72,76.72,57100.0,49.3075,49.3203,49.301,49.301,57100.0
2012-02-03 15:25:00,76.73,76.82,76.71,76.78,44600.0,49.3075,49.3653,49.2946,49.3396,44600.0
2012-02-03 15:30:00,76.78,76.82,76.78,76.81,80500.0,49.3396,49.3653,49.3396,49.3589,80500.0
2012-02-03 15:35:00,76.8,76.81,76.74,76.77,68100.0,49.3524,49.3589,49.3139,49.3332,68100.0
2012-02-03 15:40:00,76.77,76.78,76.73,76.74,64000.0,49.3332,49.3396,49.3075,49.3139,64000.0
2012-02-03 15:45:00,76.74,76.79,76.73,76.74,117400.0,49.3139,49.346,49.3075,49.3139,117400.0
2012-02-03 15:50:00,76.74,76.77,76.73,76.74,106800.0,49.3139,49.3332,49.3075,49.3139,106800.0
2012-02-03 15:55:00,76.75,76.79,76.69,76.7,333700.0,49.3203,49.346,49.2818,49.2882,333700.0
2012-02-06 09:30:00,76.53,76.8,76.53,76.72,153700.0,49.1789,49.3524,49.1789,49.301,153700.0
2012-02-06 09:35:00,76.73,76.97,76.67,76.93,94400.0,49.3075,49.4617,49.2689,49.436,94400.0
2012-02-06 09:40:00,76.92,76.95,76.8,76.84,73600.0,49.4296,49.4488,49.3524,49.3782,73600.0
2012-02-06 09:45:00,76.83,77.01,76.83,76.9,74700.0,49.3717,49.4874,49.3717,49.4167,74700.0
2012-02-06 09:50:00,76.9,76.92,76.84,76.92,105500.0,49.4167,49.4296,49.3782,49.4296,105500.0
2012-02-06 09:55:00,76.91,76.92,76.84,76.84,114500.0,49.4231,49.4296,49.3782,49.3782,114500.0
2012-02-06 10:00:00,76.85,76.99,76.8,76.83,98500.0,49.3846,49.4745,49.3524,49.3717,98500.0
2012-02-06 10:05:00,76.84,76.86,76.8,76.84,58400.0,49.3782,49.391,49.3524,49.3782,58400.0
2012-02-06 10:10:00,76.84,76.86,76.81,76.82,72900.0,49.3782,49.391,49.3589,49.3653,72900.0
2012-02-06 10:15:00,76.82,76.88,76.82,76.85,75500.0,49.3653,49.4039,49.3653,49.3846,75500.0
2012-02-06 10:20:00,76.85,76.88,76.82,76.86,58900.0,49.3846,49.4039,49.3653,49.391,58900.0
2012-02-06 10:25:00,76.85,76.88,76.85,76.86,34700.0,49.3846,49.4039,49.3846,49.391,34700.0
2012-02-06 10:30:00,76.85,76.87,76.84,76.85,43200.0,49.3846,49.3974,49.3782,49.3846,43200.0
2012-02-06 10:35:00,76.86,76.87,76.85,76.85,23400.0,49.391,49.3974,49.3846,49.3846,23400.0
2012-02-06 10:40:00,76.85,76.86,76.84,76.86,26900.0,49.3846,49.391,49.3782,49.391,26900.0
2012-02-06 10:45:00,76.86,76.92,76.85,76.89,41300.0,49.391,49.4296,49.3846,49.4103,41300.0
2012-02-06 10:50:00,76.89,76.89,76.85,76.88,55300.0,49.4103,49.4103,49.3846,49.4039,55300.0
2012-02-06 10:55:00,76.88,76.89,76.85,76.89,22700.0,49.4039,49.4103,49.3846,49.4103,22700.0
2012-02-06 11:00:00,76.88,76.91,76.86,76.9,33900.0,49.4039,49.4231,49.391,49.4167,33900.0
2012-02-06 11:05:00,76.9,77.01,76.89,77.01,53500.0,49.4167,49.4874,49.4103,49.4874,53500.0
2012-02-06 11:10:00,77.0,77.04,77.0,77.01,37300.0,49.481,49.5067,49.481,49.4874,37300.0
2012-02-06 11:15:00,77.01,77.02,76.98,77.0,26100.0,49.4874,49.4938,49.4681,49.481,26100.0
2012-02-06 11:20:00,77.0,77.0,76.85,76.86,32900.0,49.481,49.481,49.3846,49.391,32900.0
2012-02-06 11:25:00,76.85,76.89,76.84,76.89,27700.0,49.3846,49.4103,49.3782,49.4103,27700.0
2012-02-06 11:30:00,76.89,76.89,76.85,76.85,8500.0,49.4103,49.4103,49.3846,49.3846,8500.0
2012-02-06 11:35:00,76.86,76.86,76.82,76.82,25400.0,49.391,49.391,49.3653,49.3653,25400.0
2012-02-06 11:40:00,76.82,76.85,76.82,76.85,20500.0,49.3653,49.3846,49.3653,49.3846,20500.0
2012-02-06 11:45:00,76.85,76.86,76.84,76.86,8900.0,49.3846,49.391,49.3782,49.391,8900.0
2012-02-06 11:50:00,76.86,76.86,76.85,76.85,16100.0,49.391,49.391,49.3846,49.3846,16100.0
2012-02-06 11:55:00,76.85,76.88,76.85,76.85,25900.0,49.3846,49.4039,49.3846,49.3846,25900.0
2012-02-06 12:00:00,76.86,76.87,76.84,76.84,12000.0,49.391,49.3974,49.3782,49.3782,12000.0
2012-02-06 12:05:00,76.85,76.87,76.84,76.86,44800.0,49.3846,49.3974,49.3782,49.391,44800.0
2012-02-06 12:10:00,76.85,76.89,76.83,76.87,23600.0,49.3846,49.4103,49.3717,49.3974,23600.0
2012-02-06 12:15:00,76.88,76.92,76.88,76.91,18400.0,49.4039,49.4296,49.4039,49.4231,18400.0
2012-02-06 12:20:00,76.9,76.94,76.9,76.92,28800.0,49.4167,49.4424,49.4167,49.4296,28800.0
2012-02-06 12:25:00,76.92,76.94,76.91,76.92,9000.0,49.4296,49.4424,49.4231,49.4296,9000.0
2012-02-06 12:30:00,76.92,77.0,76.9,76.99,31800.0,49.4296,49.481,49.4167,49.4745,31800.0
2012-02-06 12:35:00,76.97,76.98,76.96,76.96,9200.0,49.4617,49.4681,49.4553,49.4553,9200.0
2012-02-06 12:40:00,76.96,76.98,76.94,76.95,15600.0,49.4553,49.4681,49.4424,49.4488,15600.0
2012-02-06 12:45:00,76.95,76.95,76.92,76.95,12400.0,49.4488,49.4488,49.4296,49.4488,12400.0
2012-02-06 12:50:00,76.94,76.95,76.92,76.93,7600.0,49.4424,49.4488,49.4296,49.436,7600.0
2012-02-06 12:55:00,76.92,76.95,76.91,76.93,24400.0,49.4296,49.4488,49.4231,49.436,24400.0
2012-02-06 13:00:00,76.93,76.94,76.9,76.9,10300.0,49.436,49.4424,49.4167,49.4167,10300.0
2012-02-06 13:05:00,76.9,76.9,76.86,76.86,15600.0,49.4167,49.4167,49.391,49.391,15600.0
2012-02-06 13:10:00,76.85,76.88,76.85,76.88,11900.0,49.3846,49.4039,49.3846,49.4039,11900.0
2012-02-06 13:15:00,76.87,76.9,76.87,76.89,14600.0,49.3974,49.4167,49.3974,49.4103,14600.0
2012-02-06 13:20:00,76.89,76.89,76.83,76.87,24900.0,49.4103,49.4103,49.3717,49.3974,24900.0
2012-02-06 13:25:00,76.87,76.87,76.84,76.86,27300.0,49.3974,49.3974,49.3782,49.391,27300.0
2012-02-06 13:30:00,76.85,76.93,76.85,76.93,17300.0,49.3846,49.436,49.3846,49.436,17300.0
2012-02-06 13:35:00,76.93,76.94,76.87,76.87,44700.0,49.436,49.4424,49.3974,49.3974,44700.0
2012-02-06 13:40:00,76.87,76.95,76.85,76.92,51400.0,49.3974,49.4488,49.3846,49.4296,51400.0
2012-02-06 13:45:00,76.93,76.95,76.91,76.92,13300.0,49.436,49.4488,49.4231,49.4296,13300.0
2012-02-06 13:50:00,76.92,76.92,76.89,76.9,11700.0,49.4296,49.4296,49.4103,49.4167,11700.0
2012-02-06 13:55:00,76.9,76.93,76.89,76.91,11000.0,49.4167,49.436,49.4103,49.4231,11000.0
2012-02-06 14:00:00,76.92,76.92,76.86,76.89,21200.0,49.4296,49.4296,49.391,49.4103,21200.0
2012-02-06 14:05:00,76.89,76.9,76.86,76.87,14500.0,49.4103,49.4167,49.391,49.3974,14500.0
2012-02-06 14:10:00,76.88,76.88,76.85,76.86,17200.0,49.4039,49.4039,49.3846,49.391,17200.0
2012-02-06 14:15:00,76.86,76.89,76.86,76.86,33100.0,49.391,49.4103,49.391,49.391,33100.0
2012-02-06 14:20:00,76.86,76.87,76.83,76.86,48000.0,49.391,49.3974,49.3717,49.391,48000.0
2012-02-06 14:25:00,76.86,76.87,76.83,76.84,23300.0,49.391,49.3974,49.3717,49.3782,23300.0
2012-02-06 14:30:00,76.84,76.86,76.84,76.85,11400.0,49.3782,49.391,49.3782,49.3846,11400.0
2012-02-06 14:35:00,76.85,76.86,76.82,76.85,35100.0,49.3846,49.391,49.3653,49.3846,35100.0
2012-02-06 14:40:00,76.85,76.86,76.81,76.84,35800.0,49.3846,49.391,49.3589,49.3782,35800.0
2012-02-06 14:45:00,76.85,76.85,76.77,76.77,31100.0,49.3846,49.3846,49.3332,49.3332,31100.0
2012-02-06 14:50:00,76.78,76.81,76.76,76.8,28800.0,49.3396,49.3589,49.3267,49.3524,28800.0
2012-02-06 14:55:00,76.8,76.82,76.78,76.79,13900.0,49.3524,49.3653,49.3396,49.346,13900.0
2012-02-06 15:00:00,76.8,76.86,76.79,76.84,25900.0,49.3524,49.391,49.346,49.3782,25900.0
2012-02-06 15:05:00,76.84,76.86,76.82,76.85,39600.0,49.3782,49.391,49.3653,49.3846,39600.0
2012-02-06 15:10:00,76.86,76.86,76.84,76.86,47800.0,49.391,49.391,49.3782,49.391,47800.0
2012-02-06 15:15:00,76.86,76.87,76.84,76.87,49700.0,49.391,49.3974,49.3782,49.3974,49700.0
2012-02-06 15:20:00,76.88,76.89,76.86,76.88,36000.0,49.4039,49.4103,49.391,49.4039,36000.0
2012-02-06 15:25:00,76.89,76.89,76.85,76.86,21300.0,49.4103,49.4103,49.3846,49.391,21300.0
2012-02-06 15:30:00,76.86,76.86,76.84,76.84,75600.0,49.391,49.391,49.3782,49.3782,75600.0
2012-02-06 15:35:00,76.84,76.86,76.84,76.85,52500.0,49.3782,49.391,49.3782,49.3846,52500.0
2012-02-06 15:40:00,76.85,76.91,76.85,76.91,53100.0,49.3846,49.4231,49.3846,49.4231,53100.0
2012-02-06 15:45:00,76.92,76.95,76.85,76.85,74600.0,49.4296,49.4488,49.3846,49.3846,74600.0
2012-02-06 15:50:00,76.86,76.89,76.85,76.85,98400.0,49.391,49.4103,49.3846,49.3846,98400.0
2012-02-06 15:55:00,76.86,76.94,76.85,76.91,217300.0,49.391,49.4424,49.3846,49.4231,217300.0
2012-02-07 09:30:00,76.56,76.69,76.5,76.67,76700.0,49.1982,49.2818,49.1597,49.2689,76700.0
2012-02-07 09:35:00,76.67,76.72,76.58,76.61,81400.0,49.2689,49.301,49.2111,49.2304,81400.0
2012-02-07 09:40:00,76.6,76.6,76.44,76.48,94000.0,49.2239,49.2239,49.1211,49.1468,94000.0
2012-02-07 09:45:00,76.48,76.5,76.34,76.49,137500.0,49.1468,49.1597,49.0568,49.1532,137500.0
2012-02-07 09:50:00,76.49,76.51,76.46,76.51,73300.0,49.1532,49.1661,49.134,49.1661,73300.0
2012-02-07 09:55:00,76.5,76.56,76.5,76.55,52900.0,49.1597,49.1982,49.1597,49.1918,52900.0
2012-02-07 10:00:00,76.54,76.63,76.53,76.59,114700.0,49.1854,49.2432,49.1789,49.2175,114700.0
2012-02-07 10:05:00,76.58,76.62,76.54,76.56,68300.0,49.2111,49.2368,49.1854,49.1982,68300.0
2012-02-07 10:10:00,76.57,76.76,76.56,76.76,63900.0,49.2046,49.3267,49.1982,49.3267,63900.0
2012-02-07 10:15:00,76.76,76.77,76.58,76.6,58200.0,49.3267,49.3332,49.2111,49.2239,58200.0
2012-02-07 10:20:00,76.6,76.66,76.57,76.57,116300.0,49.2239,49.2625,49.2046,49.2046,116300.0
2012-02-07 10:25:00,76.58,76.6,76.51,76.57,54500.0,49.2111,49.2239,49.1661,49.2046,54500.0
2012-02-07 10:30:00,76.57,76.6,76.56,76.57,59600.0,49.2046,49.2239,49.1982,49.2046,59600.0
2012-02-07 10:35:00,76.57,76.57,76.46,76.47,64400.0,49.2046,49.2046,49.134,49.1404,64400.0
2012-02-07 10:40:00,76.47,76.58,76.47,76.58,48600.0,49.1404,49.2111,49.1404,49.2111,48600.0
2012-02-07 10:45:00,76.58,76.67,76.58,76.66,28500.0,49.2111,49.2689,49.2111,49.2625,28500.0
2012-02-07 10:50:00,76.65,76.69,76.64,76.68,29100.0,49.2561,49.2818,49.2496,49.2753,29100.0
2012-02-07 10:55:00,76.67,76.78,76.67,76.77,35000.0,49.2689,49.3396,49.2689,49.3332,35000.0
2012-02-07 11:00:00,76.77,76.81,76.76,76.79,31200.0,49.3332,49.3589,49.3267,49.346,31200.0
2012-02-07 11:05:00,76.78,76.85,76.78,76.84,39400.0,49.3396,49.3846,49.3396,49.3782,39400.0
2012-02-07 11:10:00,76.84,76.94,76.82,76.94,76800.0,49.3782,49.4424,49.3653,49.4424,76800.0
2012-02-07 11:15:00,76.94,76.97,76.93,76.96,29100.0,49.4424,49.4617,49.436,49.4553,29100.0
2012-02-07 11:20:00,76.97,76.97,76.95,76.96,31000.0,49.4617,49.4617,49.4488,49.4553,31000.0
2012-02-07 11:25:00,76.96,76.98,76.95,76.97,42100.0,49.4553,49.4681,49.4488,49.4617,42100.0
2012-02-07 11:30:00,76.97,76.98,76.9,76.91,80500.0,49.4617,49.4681,49.4167,49.4231,80500.0
2012-02-07 11:35:00,76.91,76.92,76.85,76.9,46100.0,49.4231,49.4296,49.3846,49.4167,46100.0
2012-02-07 11:40:00,76.9,76.9,76.88,76.9,21800.0,49.4167,49.4167,49.4039,49.4167,21800.0
2012-02-07 11:45:00,76.89,76.97,76.89,76.94,40900.0,49.4103,49.4617,49.4103,49.4424,40900.0
2012-02-07 11:50:00,76.95,76.96,76.9,76.92,36500.0,49.4488,49.4553,49.4167,49.4296,36500.0
2012-02-07 11:55:00,76.91,76.95,76.91,76.94,9500.0,49.4231,49.4488,49.4231,49.4424,9500.0
2012-02-07 12:00:00,76.95,76.96,76.94,76.96,20000.0,49.4488,49.4553,49.4424,49.4553,20000.0
2012-02-07 12:05:00,76.95,76.98,76.95,76.96,47700.0,49.4488,49.4681,49.4488,49.4553,47700.0
2012-02-07 12:10:00,76.97,76.98,76.96,76.96,13900.0,49.4617,49.4681,49.4553,49.4553,13900.0
2012-02-07 12:15:00,76.96,76.98,76.94,76.94,17500.0,49.4553,49.4681,49.4424,49.4424,17500.0
2012-02-07 12:20:00,76.95,76.96,76.94,76.94,17500.0,49.4488,49.4553,49.4424,49.4424,17500.0
2012-02-07 12:25:00,76.94,76.94,76.92,76.93,21400.0,49.4424,49.4424,49.4296,49.436,21400.0
2012-02-07 12:30:00,76.94,76.95,76.92,76.95,10100.0,49.4424,49.4488,49.4296,49.4488,10100.0
2012-02-07 12:35:00,76.94,76.95,76.93,76.95,9800.0,49.4424,49.4488,49.436,49.4488,9800.0
2012-02-07 12:40:00,76.95,76.96,76.94,76.96,11500.0,49.4488,49.4553,49.4424,49.4553,11500.0
2012-02-07 12:45:00,76.94,76.97,76.94,76.96,17300.0,49.4424,49.4617,49.4424,49.4553,17300.0
2012-02-07 12:50:00,76.96,76.98,76.95,76.98,13200.0,49.4553,49.4681,49.4488,49.4681,13200.0
2012-02-07 12:55:00,76.98,77.0,76.97,77.0,27700.0,49.4681,49.481,49.4617,49.481,27700.0
2012-02-07 13:00:00,77.0,77.06,76.99,77.06,76000.0,49.481,49.5195,49.4745,49.5195,76000.0
2012-02-07 13:05:00,77.06,77.14,77.06,77.14,56700.0,49.5195,49.5709,49.5195,49.5709,56700.0
2012-02-07 13:10:00,77.13,77.16,77.13,77.15,37200.0,49.5645,49.5838,49.5645,49.5774,37200.0
2012-02-07 13:15:00,77.15,77.25,77.14,77.19,62000.0,49.5774,49.6416,49.5709,49.6031,62000.0
2012-02-07 13:20:00,77.2,77.23,77.19,77.22,69400.0,49.6095,49.6288,49.6031,49.6223,69400.0
2012-02-07 13:25:00,77.22,77.26,77.2,77.25,61600.0,49.6223,49.648,49.6095,49.6416,61600.0
2012-02-07 13:30:00,77.25,77.27,77.25,77.27,23800.0,49.6416,49.6545,49.6416,49.6545,23800.0
2012-02-07 13:35:00,77.27,77.35,77.27,77.34,70200.0,49.6545,49.7059,49.6545,49.6995,70200.0
2012-02-07 13:40:00,77.35,77.37,77.32,77.33,109000.0,49.7059,49.7187,49.6866,49.693,109000.0
2012-02-07 13:45:00,77.32,77.34,77.3,77.34,51200.0,49.6866,49.6995,49.6738,49.6995,51200.0
2012-02-07 13:50:00,77.34,77.36,77.32,77.36,28500.0,49.6995,49.7123,49.6866,49.7123,28500.0
2012-02-07 13:55:00,77.35,77.36,77.3,77.3,27300.0,49.7059,49.7123,49.6738,49.6738,27300.0
2012-02-07 14:00:00,77.29,77.31,77.21,77.22,41700.0,49.6673,49.6802,49.6159,49.6223,41700.0
2012-02-07 14:05:00,77.22,77.24,77.2,77.21,30900.0,49.6223,49.6352,49.6095,49.6159,30900.0
2012-02-07 14:10:00,77.21,77.25,77.21,77.25,34500.0,49.6159,49.6416,49.6159,49.6416,34500.0
2012-02-07 14:15:00,77.25,77.28,77.25,77.27,49300.0,49.6416,49.6609,49.6416,49.6545,49300.0
2012-02-07 14:20:00,77.28,77.28,77.23,77.23,37600.0,49.6609,49.6609,49.6288,49.6288,37600.0
2012-02-07 14:25:00,77.23,77.29,77.22,77.25,33700.0,49.6288,49.6673,49.6223,49.6416,33700.0
2012-02-07 14:30:00,77.24,77.27,77.2,77.26,36800.0,49.6352,49.6545,49.6095,49.648,36800.0
2012-02-07 14:35:00,77.26,77.31,77.24,77.3,68200.0,49.648,49.6802,49.6352,49.6738,68200.0
2012-02-07 14:40:00,77.3,77.32,77.28,77.3,51700.0,49.6738,49.6866,49.6609,49.6738,51700.0
2012-02-07 14:45:00,77.31,77.38,77.3,77.36,78400.0,49.6802,49.7252,49.6738,49.7123,78400.0
2012-02-07 14:50:00,77.36,77.45,77.35,77.39,112300.0,49.7123,49.7701,49.7059,49.7316,112300.0
2012-02-07 14:55:00,77.4,77.4,77.34,77.34,48100.0,49.738,49.738,49.6995,49.6995,48100.0
2012-02-07 15:00:00,77.34,77.34,77.26,77.31,66900.0,49.6995,49.6995,49.648,49.6802,66900.0
2012-02-07 15:05:00,77.31,77.34,77.31,77.34,35400.0,49.6802,49.6995,49.6802,49.6995,35400.0
2012-02-07 15:10:00,77.34,77.39,77.32,77.39,40200.0,49.6995,49.7316,49.6866,49.7316,40200.0
2012-02-07 15:15:00,77.38,77.49,77.38,77.45,148900.0,49.7252,49.7958,49.7252,49.7701,148900.0
2012-02-07 15:20:00,77.45,77.45,77.36,77.43,57600.0,49.7701,49.7701,49.7123,49.7573,57600.0
2012-02-07 15:25:00,77.43,77.55,77.43,77.53,100100.0,49.7573,49.8344,49.7573,49.8216,100100.0
2012-02-07 15:30:00,77.52,77.53,77.45,77.47,151300.0,49.8151,49.8216,49.7701,49.783,151300.0
2012-02-07 15:35:00,77.46,77.49,77.45,77.45,67000.0,49.7766,49.7958,49.7701,49.7701,67000.0
2012-02-07 15:40:00,77.45,77.47,77.38,77.39,74700.0,49.7701,49.783,49.7252,49.7316,74700.0
2012-02-07 15:45:00,77.38,77.42,77.25,77.27,123400.0,49.7252,49.7509,49.6416,49.6545,123400.0
2012-02-07 15:50:00,77.27,77.38,77.27,77.32,215800.0,49.6545,49.7252,49.6545,49.6866,215800.0
2012-02-07 15:55:00,77.31,77.32,77.28,77.29,245200.0,49.6802,49.6866,49.6609,49.6673,245200.0
2012-02-08 09:30:00,77.18,77.3,77.07,77.17,46800.0,49.5966,49.6738,49.526,49.5902,46800.0
2012-02-08 09:35:00,77.14,77.16,76.85,76.85,65300.0,49.5709,49.5838,49.3846,49.3846,65300.0
2012-02-08 09:40:00,76.87,77.0,76.75,76.99,58500.0,49.3974,49.481,49.3203,49.4745,58500.0
2012-02-08 09:45:00,77.0,77.05,77.0,77.04,63600.0,49.481,49.5131,49.481,49.5067,63600.0
2012-02-08 09:50:00,77.04,77.12,77.01,77.12,44700.0,49.5067,49.5581,49.4874,49.5581,44700.0
2012-02-08 09:55:00,77.11,77.16,77.11,77.15,70100.0,49.5517,49.5838,49.5517,49.5774,70100.0
2012-02-08 10:00:00,77.15,77.15,77.02,77.04,41700.0,49.5774,49.5774,49.4938,49.5067,41700.0
2012-02-08 10:05:00,77.05,77.05,76.93,76.93,43100.0,49.5131,49.5131,49.436,49.436,43100.0
2012-02-08 10:10:00,76.93,76.97,76.89,76.97,34400.0,49.436,49.4617,49.4103,49.4617,34400.0
2012-02-08 10:15:00,76.97,77.02,76.95,76.95,41000.0,49.4617,49.4938,49.4488,49.4488,41000.0
2012-02-08 10:20:00,76.96,76.96,76.84,76.84,32000.0,49.4553,49.4553,49.3782,49.3782,32000.0
2012-02-08 10:25:00,76.83,76.94,76.83,76.94,57900.0,49.3717,49.4424,49.3717,49.4424,57900.0
2012-02-08 10:30:00,76.94,77.06,76.93,77.06,75600.0,49.4424,49.5195,49.436,49.5195,75600.0
2012-02-08 10:35:00,77.05,77.1,77.0,77.02,41000.0,49.5131,49.5452,49.481,49.4938,41000.0
2012-02-08 10:40:00,77.03,77.06,77.0,77.01,44400.0,49.5002,49.5195,49.481,49.4874,44400.0
2012-02-08 10:45:00,77.01,77.02,77.0,77.0,15400.0,49.4874,49.4938,49.481,49.481,15400.0
2012-02-08 10:50:00,77.0,77.02,77.0,77.0,22500.0,49.481,49.4938,49.481,49.481,22500.0
2012-02-08 10:55:00,77.0,77.06,77.0,77.06,32300.0,49.481,49.5195,49.481,49.5195,32300.0
2012-02-08 11:00:00,77.06,77.08,76.96,76.97,43700.0,49.5195,49.5324,49.4553,49.4617,43700.0
2012-02-08 11:05:00,76.98,76.98,76.92,76.96,60500.0,49.4681,49.4681,49.4296,49.4553,60500.0
2012-02-08 11:10:00,76.96,77.02,76.94,77.02,47900.0,49.4553,49.4938,49.4424,49.4938,47900.0
2012-02-08 11:15:00,77.01,77.01,76.9,76.92,39300.0,49.4874,49.4874,49.4167,49.4296,39300.0
2012-02-08 11:20:00,76.91,76.97,76.89,76.89,58700.0,49.4231,49.4617,49.4103,49.4103,58700.0
2012-02-08 11:25:00,76.89,76.97,76.88,76.95,38500.0,49.4103,49.4617,49.4039,49.4488,38500.0
2012-02-08 11:30:00,76.95,77.01,76.93,76.97,53700.0,49.4488,49.4874,49.436,49.4617,53700.0
2012-02-08 11:35:00,76.97,77.0,76.95,76.98,30200.0,49.4617,49.481,49.4488,49.4681,30200.0
2012-02-08 11:40:00,77.0,77.0,76.93,76.93,21600.0,49.481,49.481,49.436,49.436,21600.0
2012-02-08 11:45:00,76.93,77.05,76.93,77.05,27600.0,49.436,49.5131,49.436,49.5131,27600.0
2012-02-08 11:50:00,77.06,77.09,77.03,77.05,38500.0,49.5195,49.5388,49.5002,49.5131,38500.0
2012-02-08 11:55:00,77.04,77.12,77.04,77.1,30300.0,49.5067,49.5581,49.5067,49.5452,30300.0
2012-02-08 12:00:00,77.09,77.12,77.08,77.09,23100.0,49.5388,49.5581,49.5324,49.5388,23100.0
2012-02-08 12:05:00,77.1,77.13,77.08,77.1,25000.0,49.5452,49.5645,49.5324,49.5452,25000.0
2012-02-08 12:10:00,77.1,77.16,77.1,77.15,19600.0,49.5452,49.5838,49.5452,49.5774,19600.0
2012-02-08 12:15:00,77.15,77.16,77.12,77.13,22300.0,49.5774,49.5838,49.5581,49.5645,22300.0
2012-02-08 12:20:00,77.14,77.15,77.09,77.09,18400.0,49.5709,49.5774,49.5388,49.5388,18400.0
2012-02-08 12:25:00,77.08,77.09,77.06,77.07,13100.0,49.5324,49.5388,49.5195,49.526,13100.0
2012-02-08 12:30:00,77.08,77.08,77.01,77.03,13700.0,49.5324,49.5324,49.4874,49.5002,13700.0
2012-02-08 12:35:00,77.03,77.04,77.01,77.02,10200.0,49.5002,49.5067,49.4874,49.4938,10200.0
2012-02-08 12:40:00,77.02,77.02,76.98,76.98,25900.0,49.4938,49.4938,49.4681,49.4681,25900.0
2012-02-08 12:45:00,76.98,76.99,76.96,76.96,11100.0,49.4681,49.4745,49.4553,49.4553,11100.0
2012-02-08 12:50:00,76.96,76.98,76.93,76.96,12400.0,49.4553,49.4681,49.436,49.4553,12400.0
2012-02-08 12:55:00,76.97,76.98,76.95,76.97,10000.0,49.4617,49.4681,49.4488,49.4617,10000.0
2012-02-08 13:00:00,76.97,76.97,76.93,76.94,15100.0,49.4617,49.4617,49.436,49.4424,15100.0
2012-02-08 13:05:00,76.94,76.97,76.93,76.96,21800.0,49.4424,49.4617,49.436,49.4553,21800.0
2012-02-08 13:10:00,76.96,76.98,76.9,76.92,30900.0,49.4553,49.4681,49.4167,49.4296,30900.0
2012-02-08 13:15:00,76.91,76.91,76.82,76.84,29200.0,49.4231,49.4231,49.3653,49.3782,29200.0
2012-02-08 13:20:00,76.84,76.86,76.84,76.86,12300.0,49.3782,49.391,49.3782,49.391,12300.0
2012-02-08 13:25:00,76.86,76.93,76.86,76.92,11100.0,49.391,49.436,49.391,49.4296,11100.0
2012-02-08 13:30:00,76.93,76.94,76.86,76.86,15900.0,49.436,49.4424,49.391,49.391,15900.0
2012-02-08 13:35:00,76.87,76.89,76.85,76.89,33400.0,49.3974,49.4103,49.3846,49.4103,33400.0
2012-02-08 13:40:00,76.88,76.98,76.88,76.96,37200.0,49.4039,49.4681,49.4039,49.4553,37200.0
2012-02-08 13:45:00,76.97,77.0,76.96,76.98,44900.0,49.4617,49.481,49.4553,49.4681,44900.0
2012-02-08 13:50:00,76.97,77.0,76.91,76.91,30200.0,49.4617,49.481,49.4231,49.4231,30200.0
2012-02-08 13:55:00,76.91,76.92,76.85,76.87,17900.0,49.4231,49.4296,49.3846,49.3974,17900.0
2012-02-08 14:00:00,76.86,76.88,76.84,76.85,18000.0,49.391,49.4039,49.3782,49.3846,18000.0
2012-02-08 14:05:00,76.85,76.86,76.8,76.81,43900.0,49.3846,49.391,49.3524,49.3589,43900.0
2012-02-08 14:10:00,76.82,76.87,76.81,76.87,30300.0,49.3653,49.3974,49.3589,49.3974,30300.0
2012-02-08 14:15:00,76.86,76.87,76.78,76.8,103400.0,49.391,49.3974,49.3396,49.3524,103400.0
2012-02-08 14:20:00,76.8,76.8,76.75,76.75,18800.0,49.3524,49.3524,49.3203,49.3203,18800.0
2012-02-08 14:25:00,76.75,76.82,76.75,76.82,55800.0,49.3203,49.3653,49.3203,49.3653,55800.0
2012-02-08 14:30:00,76.82,76.84,76.81,76.84,26400.0,49.3653,49.3782,49.3589,49.3782,26400.0
2012-02-08 14:35:00,76.85,76.88,76.85,76.85,43900.0,49.3846,49.4039,49.3846,49.3846,43900.0
2012-02-08 14:40:00,76.85,76.93,76.85,76.92,37200.0,49.3846,49.436,49.3846,49.4296,37200.0
2012-02-08 14:45:00,76.92,76.92,76.87,76.9,36000.0,49.4296,49.4296,49.3974,49.4167,36000.0
2012-02-08 14:50:00,76.9,76.92,76.84,76.89,29100.0,49.4167,49.4296,49.3782,49.4103,29100.0
2012-02-08 14:55:00,76.89,76.93,76.86,76.87,28500.0,49.4103,49.436,49.391,49.3974,28500.0
2012-02-08 15:00:00,76.87,76.92,76.84,76.87,26400.0,49.3974,49.4296,49.3782,49.3974,26400.0
2012-02-08 15:05:00,76.88,76.91,76.88,76.89,23800.0,49.4039,49.4231,49.4039,49.4103,23800.0
2012-02-08 15:10:00,76.89,76.91,76.88,76.9,19000.0,49.4103,49.4231,49.4039,49.4167,19000.0
2012-02-08 15:15:00,76.9,76.91,76.87,76.91,17400.0,49.4167,49.4231,49.3974,49.4231,17400.0
2012-02-08 15:20:00,76.9,76.91,76.81,76.85,40400.0,49.4167,49.4231,49.3589,49.3846,40400.0
2012-02-08 15:25:00,76.86,76.88,76.82,76.88,43900.0,49.391,49.4039,49.3653,49.4039,43900.0
2012-02-08 15:30:00,76.88,76.91,76.85,76.9,54900.0,49.4039,49.4231,49.3846,49.4167,54900.0
2012-02-08 15:35:00,76.9,76.93,76.89,76.9,50800.0,49.4167,49.436,49.4103,49.4167,50800.0
2012-02-08 15:40:00,76.9,76.93,76.85,76.92,82200.0,49.4167,49.436,49.3846,49.4296,82200.0
2012-02-08 15:45:00,76.92,76.93,76.83,76.92,102600.0,49.4296,49.436,49.3717,49.4296,102600.0
2012-02-08 15:50:00,76.91,76.93,76.9,76.91,81000.0,49.4231,49.436,49.4167,49.4231,81000.0
2012-02-08 15:55:00,76.92,76.93,76.91,76.92,163100.0,49.4296,49.436,49.4231,49.4296,163100.0
2012-02-09 09:30:00,76.85,77.03,76.77,76.9,65400.0,49.3846,49.5002,49.3332,49.4167,65400.0
2012-02-09 09:35:00,76.91,76.92,76.64,76.68,45300.0,49.4231,49.4296,49.2496,49.2753,45300.0
2012-02-09 09:40:00,76.7,76.73,76.6,76.63,49000.0,49.2882,49.3075,49.2239,49.2432,49000.0
2012-02-09 09:45:00,76.63,76.79,76.6,76.69,74200.0,49.2432,49.346,49.2239,49.2818,74200.0
2012-02-09 09:50:00,76.7,76.8,76.7,76.79,54200.0,49.2882,49.3524,49.2882,49.346,54200.0
2012-02-09 09:55:00,76.79,76.85,76.77,76.84,63100.0,49.346,49.3846,49.3332,49.3782,63100.0
2012-02-09 10:00:00,76.85,76.9,76.78,76.79,39300.0,49.3846,49.4167,49.3396,49.346,39300.0
2012-02-09 10:05:00,76.8,76.82,76.65,76.66,51200.0,49.3524,49.3653,49.2561,49.2625,51200.0
2012-02-09 10:10:00,76.68,76.8,76.67,76.79,26600.0,49.2753,49.3524,49.2689,49.346,26600.0
2012-02-09 10:15:00,76.79,76.81,76.74,76.78,38000.0,49.346,49.3589,49.3139,49.3396,38000.0
2012-02-09 10:20:00,76.78,76.78,76.61,76.61,35600.0,49.3396,49.3396,49.2304,49.2304,35600.0
2012-02-09 10:25:00,76.62,76.63,76.53,76.59,78300.0,49.2368,49.2432,49.1789,49.2175,78300.0
2012-02-09 10:30:00,76.59,76.59,76.5,76.55,39100.0,49.2175,49.2175,49.1597,49.1918,39100.0
2012-02-09 10:35:00,76.55,76.56,76.47,76.47,40800.0,49.1918,49.1982,49.1404,49.1404,40800.0
2012-02-09 10:40:00,76.48,76.54,76.43,76.43,53700.0,49.1468,49.1854,49.1147,49.1147,53700.0
2012-02-09 10:45:00,76.44,76.47,76.41,76.44,50000.0,49.1211,49.1404,49.1018,49.1211,50000.0
2012-02-09 10:50:00,76.44,76.46,76.43,76.45,13300.0,49.1211,49.134,49.1147,49.1275,13300.0
2012-02-09 10:55:00,76.46,76.58,76.45,76.58,40200.0,49.134,49.2111,49.1275,49.2111,40200.0
2012-02-09 11:00:00,76.58,76.6,76.57,76.57,31300.0,49.2111,49.2239,49.2046,49.2046,31300.0
2012-02-09 11:05:00,76.59,76.62,76.57,76.61,19400.0,49.2175,49.2368,49.2046,49.2304,19400.0
2012-02-09 11:10:00,76.61,76.61,76.53,76.54,31400.0,49.2304,49.2304,49.1789,49.1854,31400.0
2012-02-09 11:15:00,76.54,76.54,76.44,76.45,43200.0,49.1854,49.1854,49.1211,49.1275,43200.0
2012-02-09 11:20:00,76.44,76.45,76.42,76.43,55800.0,49.1211,49.1275,49.1083,49.1147,55800.0
2012-02-09 11:25:00,76.43,76.47,76.42,76.42,49400.0,49.1147,49.1404,49.1083,49.1083,49400.0
2012-02-09 11:30:00,76.42,76.43,76.34,76.35,60500.0,49.1083,49.1147,49.0568,49.0633,60500.0
2012-02-09 11:35:00,76.36,76.4,76.29,76.3,41700.0,49.0697,49.0954,49.0247,49.0311,41700.0
2012-02-09 11:40:00,76.3,76.32,76.25,76.28,32000.0,49.0311,49.044,48.999,49.0183,32000.0
2012-02-09 11:45:00,76.29,76.37,76.27,76.37,28000.0,49.0247,49.0761,49.0119,49.0761,28000.0
2012-02-09 11:50:00,76.37,76.47,76.36,76.45,43700.0,49.0761,49.1404,49.0697,49.1275,43700.0
2012-02-09 11:55:00,76.45,76.48,76.45,76.47,28500.0,49.1275,49.1468,49.1275,49.1404,28500.0
2012-02-09 12:00:00,76.47,76.51,76.44,76.46,48000.0,49.1404,49.1661,49.1211,49.134,48000.0
2012-02-09 12:05:00,76.45,76.46,76.37,76.38,46800.0,49.1275,49.134,49.0761,49.0826,46800.0
2012-02-09 12:10:00,76.38,76.42,76.36,76.4,62400.0,49.0826,49.1083,49.0697,49.0954,62400.0
2012-02-09 12:15:00,76.4,76.43,76.39,76.42,38800.0,49.0954,49.1147,49.089,49.1083,38800.0
2012-02-09 12:20:00,76.42,76.47,76.41,76.47,27100.0,49.1083,49.1404,49.1018,49.1404,27100.0
2012-02-09 12:25:00,76.47,76.47,76.43,76.44,37500.0,49.1404,49.1404,49.1147,49.1211,37500.0
2012-02-09 12:30:00,76.43,76.44,76.37,76.37,37600.0,49.1147,49.1211,49.0761,49.0761,37600.0
2012-02-09 12:35:00,76.37,76.39,76.37,76.39,24500.0,49.0761,49.089,49.0761,49.089,24500.0
2012-02-09 12:40:00,76.39,76.4,76.38,76.39,41100.0,49.089,49.0954,49.0826,49.089,41100.0
2012-02-09 12:45:00,76.4,76.48,76.39,76.48,35700.0,49.0954,49.1468,49.089,49.1468,35700.0
2012-02-09 12:50:00,76.48,76.52,76.46,76.52,13600.0,49.1468,49.1725,49.134,49.1725,13600.0
2012-02-09 12:55:00,76.51,76.52,76.47,76.51,20400.0,49.1661,49.1725,49.1404,49.1661,20400.0
2012-02-09 13:00:00,76.52,76.57,76.51,76.54,31400.0,49.1725,49.2046,49.1661,49.1854,31400.0
2012-02-09 13:05:00,76.54,76.56,76.51,76.51,33600.0,49.1854,49.1982,49.1661,49.1661,33600.0
2012-02-09 13:10:00,76.52,76.55,76.5,76.52,20000.0,49.1725,49.1918,49.1597,49.1725,20000.0
2012-02-09 13:15:00,76.53,76.58,76.53,76.55,23300.0,49.1789,49.2111,49.1789,49.1918,23300.0
2012-02-09 13:20:00,76.55,76.58,76.55,76.56,30600.0,49.1918,49.2111,49.1918,49.1982,30600.0
2012-02-09 13:25:00,76.56,76.58,76.54,76.55,30800.0,49.1982,49.2111,49.1854,49.1918,30800.0
2012-02-09 13:30:00,76.56,76.57,76.53,76.56,40800.0,49.1982,49.2046,49.1789,49.1982,40800.0
2012-02-09 13:35:00,76.55,76.56,76.52,76.54,29700.0,49.1918,49.1982,49.1725,49.1854,29700.0
2012-02-09 13:40:00,76.54,76.55,76.51,76.51,27000.0,49.1854,49.1918,49.1661,49.1661,27000.0
2012-02-09 13:45:00,76.51,76.54,76.46,76.46,39800.0,49.1661,49.1854,49.134,49.134,39800.0
2012-02-09 13:50:00,76.46,76.54,76.46,76.54,16000.0,49.134,49.1854,49.134,49.1854,16000.0
2012-02-09 13:55:00,76.54,76.56,76.52,76.54,16500.0,49.1854,49.1982,49.1725,49.1854,16500.0
2012-02-09 14:00:00,76.55,76.61,76.55,76.6,21500.0,49.1918,49.2304,49.1918,49.2239,21500.0
2012-02-09 14:05:00,76.59,76.59,76.56,76.57,19300.0,49.2175,49.2175,49.1982,49.2046,19300.0
2012-02-09 14:10:00,76.56,76.6,76.56,76.57,30500.0,49.1982,49.2239,49.1982,49.2046,30500.0
2012-02-09 14:15:00,76.57,76.6,76.57,76.59,20000.0,49.2046,49.2239,49.2046,49.2175,20000.0
2012-02-09 14:20:00,76.59,76.65,76.58,76.65,67300.0,49.2175,49.2561,49.2111,49.2561,67300.0
2012-02-09 14:25:00,76.65,76.66,76.64,76.65,32500.0,49.2561,49.2625,49.2496,49.2561,32500.0
2012-02-09 14:30:00,76.65,76.66,76.61,76.65,42400.0,49.2561,49.2625,49.2304,49.2561,42400.0
2012-02-09 14:35:00,76.65,76.74,76.64,76.74,93900.0,49.2561,49.3139,49.2496,49.3139,93900.0
2012-02-09 14:40:00,76.73,76.75,76.7,76.71,32600.0,49.3075,49.3203,49.2882,49.2946,32600.0
2012-02-09 14:45:00,76.72,76.72,76.65,76.66,43400.0,49.301,49.301,49.2561,49.2625,43400.0
2012-02-09 14:50:00,76.66,76.66,76.63,76.65,33800.0,49.2625,49.2625,49.2432,49.2561,33800.0
2012-02-09 14:55:00,76.65,76.65,76.61,76.62,42500.0,49.2561,49.2561,49.2304,49.2368,42500.0
2012-02-09 15:00:00,76.62,76.65,76.6,76.65,64300.0,49.2368,49.2561,49.2239,49.2561,64300.0
2012-02-09 15:05:00,76.65,76.7,76.64,76.69,114200.0,49.2561,49.2882,49.2496,49.2818,114200.0
2012-02-09 15:10:00,76.67,76.7,76.64,76.64,62800.0,49.2689,49.2882,49.2496,49.2496,62800.0
2012-02-09 15:15:00,76.64,76.65,76.58,76.58,43300.0,49.2496,49.2561,49.2111,49.2111,43300.0
2012-02-09 15:20:00,76.58,76.61,76.57,76.58,38400.0,49.2111,49.2304,49.2046,49.2111,38400.0
2012-02-09 15:25:00,76.57,76.6,76.56,76.58,32200.0,49.2046,49.2239,49.1982,49.2111,32200.0
2012-02-09 15:30:00,76.58,76.6,76.57,76.57,92400.0,49.2111,49.2239,49.2046,49.2046,92400.0
2012-02-09 15:35:00,76.58,76.59,76.57,76.58,61200.0,49.2111,49.2175,49.2046,49.2111,61200.0
2012-02-09 15:40:00,76.58,76.59,76.57,76.58,70500.0,49.2111,49.2175,49.2046,49.2111,70500.0
2012-02-09 15:45:00,76.57,76.62,76.56,76.59,124900.0,49.2046,49.2368,49.1982,49.2175,124900.0
2012-02-09 15:50:00,76.6,76.6,76.56,76.57,106100.0,49.2239,49.2239,49.1982,49.2046,106100.0
2012-02-09 15:55:00,76.56,76.59,76.51,76.58,166100.0,49.1982,49.2175,49.1661,49.2111,166100.0
2012-02-10 09:30:00,76.1,76.55,76.05,76.29,79800.0,48.9026,49.1918,48.8705,49.0247,79800.0
2012-02-10 09:35:00,76.3,76.41,76.24,76.37,27400.0,49.0311,49.1018,48.9926,49.0761,27400.0
2012-02-10 09:40:00,76.37,76.54,76.37,76.37,31700.0,49.0761,49.1854,49.0761,49.0761,31700.0
2012-02-10 09:45:00,76.37,76.4,76.33,76.36,41100.0,49.0761,49.0954,49.0504,49.0697,41100.0
2012-02-10 09:50:00,76.36,76.36,76.23,76.23,46900.0,49.0697,49.0697,48.9862,48.9862,46900.0
2012-02-10 09:55:00,76.24,76.27,76.01,76.05,67000.0,48.9926,49.0119,48.8448,48.8705,67000.0
2012-02-10 10:00:00,76.05,76.1,75.97,76.01,130200.0,48.8705,48.9026,48.8191,48.8448,130200.0
2012-02-10 10:05:00,76.01,76.11,76.01,76.02,50100.0,48.8448,48.909,48.8448,48.8512,50100.0
2012-02-10 10:10:00,76.02,76.11,76.01,76.05,35200.0,48.8512,48.909,48.8448,48.8705,35200.0
2012-02-10 10:15:00,76.06,76.19,76.05,76.19,57500.0,48.8769,48.9605,48.8705,48.9605,57500.0
2012-02-10 10:20:00,76.19,76.23,76.17,76.21,29600.0,48.9605,48.9862,48.9476,48.9733,29600.0
2012-02-10 10:25:00,76.22,76.22,76.19,76.21,34200.0,48.9797,48.9797,48.9605,48.9733,34200.0
2012-02-10 10:30:00,76.21,76.24,76.19,76.23,35700.0,48.9733,48.9926,48.9605,48.9862,35700.0
2012-02-10 10:35:00,76.23,76.33,76.23,76.27,74400.0,48.9862,49.0504,48.9862,49.0119,74400.0
2012-02-10 10:40:00,76.28,76.3,76.25,76.28,33600.0,49.0183,49.0311,48.999,49.0183,33600.0
2012-02-10 10:45:00,76.3,76.34,76.27,76.34,42900.0,49.0311,49.0568,49.0119,49.0568,42900.0
2012-02-10 10:50:00,76.34,76.42,76.32,76.41,31000.0,49.0568,49.1083,49.044,49.1018,31000.0
2012-02-10 10:55:00,76.41,76.42,76.38,76.42,26200.0,49.1018,49.1083,49.0826,49.1083,26200.0
2012-02-10 11:00:00,76.42,76.43,76.37,76.4,31500.0,49.1083,49.1147,49.0761,49.0954,31500.0
2012-02-10 11:05:00,76.4,76.44,76.37,76.41,39800.0,49.0954,49.1211,49.0761,49.1018,39800.0
2012-02-10 11:10:00,76.4,76.42,76.34,76.35,21700.0,49.0954,49.1083,49.0568,49.0633,21700.0
2012-02-10 11:15:00,76.36,76.39,76.34,76.39,26100.0,49.0697,49.089,49.0568,49.089,26100.0
2012-02-10 11:20:00,76.39,76.4,76.31,76.31,26900.0,49.089,49.0954,49.0376,49.0376,26900.0
2012-02-10 11:25:00,76.32,76.34,76.3,76.33,17600.0,49.044,49.0568,49.0311,49.0504,17600.0
2012-02-10 11:30:00,76.33,76.4,76.32,76.38,27600.0,49.0504,49.0954,49.044,49.0826,27600.0
2012-02-10 11:35:00,76.39,76.44,76.38,76.43,18300.0,49.089,49.1211,49.0826,49.1147,18300.0
2012-02-10 11:40:00,76.44,76.47,76.42,76.42,14300.0,49.1211,49.1404,49.1083,49.1083,14300.0
2012-02-10 11:45:00,76.42,76.45,76.41,76.45,12400.0,49.1083,49.1275,49.1018,49.1275,12400.0
2012-02-10 11:50:00,76.45,76.5,76.44,76.5,37200.0,49.1275,49.1597,49.1211,49.1597,37200.0
2012-02-10 11:55:00,76.5,76.51,76.45,76.47,16500.0,49.1597,49.1661,49.1275,49.1404,16500.0
2012-02-10 12:00:00,76.46,76.47,76.45,76.45,18600.0,49.134,49.1404,49.1275,49.1275,18600.0
2012-02-10 12:05:00,76.45,76.48,76.45,76.46,25400.0,49.1275,49.1468,49.1275,49.134,25400.0
2012-02-10 12:10:00,76.47,76.53,76.47,76.53,38200.0,49.1404,49.1789,49.1404,49.1789,38200.0
2012-02-10 12:15:00,76.52,76.61,76.51,76.59,49300.0,49.1725,49.2304,49.1661,49.2175,49300.0
2012-02-10 12:20:00,76.6,76.61,76.55,76.56,15800.0,49.2239,49.2304,49.1918,49.1982,15800.0
2012-02-10 12:25:00,76.57,76.57,76.51,76.52,19000.0,49.2046,49.2046,49.1661,49.1725,19000.0
2012-02-10 12:30:00,76.52,76.53,76.47,76.51,13200.0,49.1725,49.1789,49.1404,49.1661,13200.0
2012-02-10 12:35:00,76.51,76.55,76.5,76.53,18000.0,49.1661,49.1918,49.1597,49.1789,18000.0
2012-02-10 12:40:00,76.53,76.59,76.52,76.58,44400.0,49.1789,49.2175,49.1725,49.2111,44400.0
2012-02-10 12:45:00,76.57,76.69,76.57,76.68,32200.0,49.2046,49.2818,49.2046,49.2753,32200.0
2012-02-10 12:50:00,76.69,76.74,76.67,76.73,12000.0,49.2818,49.3139,49.2689,49.3075,12000.0
2012-02-10 12:55:00,76.74,76.76,76.73,76.74,20100.0,49.3139,49.3267,49.3075,49.3139,20100.0
2012-02-10 13:00:00,76.75,76.76,76.72,76.73,11000.0,49.3203,49.3267,49.301,49.3075,11000.0
2012-02-10 13:05:00,76.73,76.74,76.72,76.74,12000.0,49.3075,49.3139,49.301,49.3139,12000.0
2012-02-10 13:10:00,76.74,76.74,76.7,76.7,5500.0,49.3139,49.3139,49.2882,49.2882,5500.0
2012-02-10 13:15:00,76.71,76.72,76.66,76.68,21300.0,49.2946,49.301,49.2625,49.2753,21300.0
2012-02-10 13:20:00,76.68,76.68,76.66,76.68,4400.0,49.2753,49.2753,49.2625,49.2753,4400.0
2012-02-10 13:25:00,76.68,76.68,76.62,76.63,14400.0,49.2753,49.2753,49.2368,49.2432,14400.0
2012-02-10 13:30:00,76.62,76.63,76.58,76.59,8700.0,49.2368,49.2432,49.2111,49.2175,8700.0
2012-02-10 13:35:00,76.58,76.58,76.45,76.45,30400.0,49.2111,49.2111,49.1275,49.1275,30400.0
2012-02-10 13:40:00,76.46,76.55,76.46,76.55,25300.0,49.134,49.1918,49.134,49.1918,25300.0
2012-02-10 13:45:00,76.55,76.59,76.53,76.53,27300.0,49.1918,49.2175,49.1789,49.1789,27300.0
2012-02-10 13:50:00,76.55,76.55,76.49,76.51,15000.0,49.1918,49.1918,49.1532,49.1661,15000.0
2012-02-10 13:55:00,76.5,76.51,76.45,76.45,16000.0,49.1597,49.1661,49.1275,49.1275,16000.0
2012-02-10 14:00:00,76.44,76.48,76.43,76.47,20700.0,49.1211,49.1468,49.1147,49.1404,20700.0
2012-02-10 14:05:00,76.48,76.5,76.46,76.48,18900.0,49.1468,49.1597,49.134,49.1468,18900.0
2012-02-10 14:10:00,76.48,76.49,76.46,76.47,20000.0,49.1468,49.1532,49.134,49.1404,20000.0
2012-02-10 14:15:00,76.45,76.47,76.43,76.47,23600.0,49.1275,49.1404,49.1147,49.1404,23600.0
2012-02-10 14:20:00,76.47,76.53,76.47,76.49,31000.0,49.1404,49.1789,49.1404,49.1532,31000.0
2012-02-10 14:25:00,76.49,76.54,76.48,76.53,21700.0,49.1532,49.1854,49.1468,49.1789,21700.0
2012-02-10 14:30:00,76.54,76.56,76.53,76.56,18900.0,49.1854,49.1982,49.1789,49.1982,18900.0
2012-02-10 14:35:00,76.55,76.56,76.52,76.52,27800.0,49.1918,49.1982,49.1725,49.1725,27800.0
2012-02-10 14:40:00,76.53,76.56,76.5,76.54,51700.0,49.1789,49.1982,49.1597,49.1854,51700.0
2012-02-10 14:45:00,76.56,76.59,76.53,76.55,43200.0,49.1982,49.2175,49.1789,49.1918,43200.0
2012-02-10 14:50:00,76.56,76.57,76.5,76.51,33800.0,49.1982,49.2046,49.1597,49.1661,33800.0
2012-02-10 14:55:00,76.51,76.51,76.47,76.48,29500.0,49.1661,49.1661,49.1404,49.1468,29500.0
2012-02-10 15:00:00,76.48,76.49,76.39,76.4,42400.0,49.1468,49.1532,49.089,49.0954,42400.0
2012-02-10 15:05:00,76.39,76.4,76.35,76.39,53600.0,49.089,49.0954,49.0633,49.089,53600.0
2012-02-10 15:10:00,76.39,76.4,76.33,76.4,84100.0,49.089,49.0954,49.0504,49.0954,84100.0
2012-02-10 15:15:00,76.4,76.48,76.39,76.46,53700.0,49.0954,49.1468,49.089,49.134,53700.0
2012-02-10 15:20:00,76.46,76.48,76.44,76.46,42100.0,49.134,49.1468,49.1211,49.134,42100.0
2012-02-10 15:25:00,76.46,76.54,76.45,76.54,52200.0,49.134,49.1854,49.1275,49.1854,52200.0
2012-02-10 15:30:00,76.53,76.55,76.47,76.53,84700.0,49.1789,49.1918,49.1404,49.1789,84700.0
2012-02-10 15:35:00,76.52,76.53,76.48,76.5,57500.0,49.1725,49.1789,49.1468,49.1597,57500.0
2012-02-10 15:40:00,76.5,76.54,76.48,76.54,126200.0,49.1597,49.1854,49.1468,49.1854,126200.0
2012-02-10 15:45:00,76.53,76.63,76.53,76.58,117400.0,49.1789,49.2432,49.1789,49.2111,117400.0
2012-02-10 15:50:00,76.58,76.65,76.55,76.62,172300.0,49.2111,49.2561,49.1918,49.2368,172300.0
2012-02-10 15:55:00,76.62,76.7,76.6,76.67,337800.0,49.2368,49.2882,49.2239,49.2689,337800.0
2012-02-13 09:30:00,76.96,77.1,76.84,76.85,65400.0,49.4553,49.5452,49.3782,49.3846,65400.0
2012-02-13 09:35:00,76.86,77.08,76.82,77.08,33100.0,49.391,49.5324,49.3653,49.5324,33100.0
2012-02-13 09:40:00,77.07,77.08,76.79,76.82,34700.0,49.526,49.5324,49.346,49.3653,34700.0
2012-02-13 09:45:00,76.83,76.92,76.77,76.88,69700.0,49.3717,49.4296,49.3332,49.4039,69700.0
2012-02-13 09:50:00,76.88,76.9,76.83,76.85,52400.0,49.4039,49.4167,49.3717,49.3846,52400.0
2012-02-13 09:55:00,76.86,76.9,76.84,76.84,32700.0,49.391,49.4167,49.3782,49.3782,32700.0
2012-02-13 10:00:00,76.85,76.9,76.8,76.88,94000.0,49.3846,49.4167,49.3524,49.4039,94000.0
2012-02-13 10:05:00,76.88,76.9,76.86,76.89,38200.0,49.4039,49.4167,49.391,49.4103,38200.0
2012-02-13 10:10:00,76.9,76.9,76.76,76.76,31400.0,49.4167,49.4167,49.3267,49.3267,31400.0
2012-02-13 10:15:00,76.77,76.77,76.64,76.64,36900.0,49.3332,49.3332,49.2496,49.2496,36900.0
2012-02-13 10:20:00,76.64,76.64,76.58,76.6,26300.0,49.2496,49.2496,49.2111,49.2239,26300.0
2012-02-13 10:25:00,76.6,76.69,76.59,76.67,37200.0,49.2239,49.2818,49.2175,49.2689,37200.0
2012-02-13 10:30:00,76.67,76.68,76.57,76.58,35200.0,49.2689,49.2753,49.2046,49.2111,35200.0
2012-02-13 10:35:00,76.59,76.6,76.55,76.55,27200.0,49.2175,49.2239,49.1918,49.1918,27200.0
2012-02-13 10:40:00,76.56,76.6,76.55,76.58,22700.0,49.1982,49.2239,49.1918,49.2111,22700.0
2012-02-13 10:45:00,76.57,76.6,76.54,76.54,28600.0,49.2046,49.2239,49.1854,49.1854,28600.0
2012-02-13 10:50:00,76.54,76.62,76.52,76.62,29200.0,49.1854,49.2368,49.1725,49.2368,29200.0
2012-02-13 10:55:00,76.62,76.69,76.59,76.68,27400.0,49.2368,49.2818,49.2175,49.2753,27400.0
2012-02-13 11:00:00,76.69,76.69,76.62,76.65,38600.0,49.2818,49.2818,49.2368,49.2561,38600.0
2012-02-13 11:05:00,76.65,76.66,76.6,76.61,94900.0,49.2561,49.2625,49.2239,49.2304,94900.0
2012-02-13 11:10:00,76.61,76.61,76.59,76.59,25100.0,49.2304,49.2304,49.2175,49.2175,25100.0
2012-02-13 11:15:00,76.6,76.66,76.59,76.66,30200.0,49.2239,49.2625,49.2175,49.2625,30200.0
2012-02-13 11:20:00,76.66,76.67,76.64,76.66,20400.0,49.2625,49.2689,49.2496,49.2625,20400.0
2012-02-13 11:25:00,76.66,76.67,76.64,76.64,10500.0,49.2625,49.2689,49.2496,49.2496,10500.0
2012-02-13 11:30:00,76.65,76.69,76.65,76.69,19300.0,49.2561,49.2818,49.2561,49.2818,19300.0
2012-02-13 11:35:00,76.68,76.74,76.68,76.74,15600.0,49.2753,49.3139,49.2753,49.3139,15600.0
2012-02-13 11:40:00,76.75,76.84,76.75,76.83,25100.0,49.3203,49.3782,49.3203,49.3717,25100.0
2012-02-13 11:45:00,76.83,76.9,76.82,76.88,31800.0,49.3717,49.4167,49.3653,49.4039,31800.0
2012-02-13 11:50:00,76.89,76.89,76.86,76.86,8700.0,49.4103,49.4103,49.391,49.391,8700.0
2012-02-13 11:55:00,76.86,76.9,76.86,76.87,32500.0,49.391,49.4167,49.391,49.3974,32500.0
2012-02-13 12:00:00,76.87,76.88,76.85,76.87,20800.0,49.3974,49.4039,49.3846,49.3974,20800.0
2012-02-13 12:05:00,76.87,76.88,76.86,76.88,37600.0,49.3974,49.4039,49.391,49.4039,37600.0
2012-02-13 12:10:00,76.87,76.89,76.86,76.88,16000.0,49.3974,49.4103,49.391,49.4039,16000.0
2012-02-13 12:15:00,76.88,76.88,76.87,76.88,17100.0,49.4039,49.4039,49.3974,49.4039,17100.0
2012-02-13 12:20:00,76.88,76.88,76.87,76.88,13400.0,49.4039,49.4039,49.3974,49.4039,13400.0
2012-02-13 12:25:00,76.88,76.92,76.87,76.9,107300.0,49.4039,49.4296,49.3974,49.4167,107300.0
2012-02-13 12:30:00,76.89,76.91,76.89,76.9,10400.0,49.4103,49.4231,49.4103,49.4167,10400.0
2012-02-13 12:35:00,76.9,76.93,76.9,76.92,17000.0,49.4167,49.436,49.4167,49.4296,17000.0
2012-02-13 12:40:00,76.93,76.97,76.93,76.97,11500.0,49.436,49.4617,49.436,49.4617,11500.0
2012-02-13 12:45:00,76.97,76.98,76.97,76.98,27800.0,49.4617,49.4681,49.4617,49.4681,27800.0
2012-02-13 12:50:00,76.99,77.0,76.96,76.98,38600.0,49.4745,49.481,49.4553,49.4681,38600.0
2012-02-13 12:55:00,76.98,76.98,76.97,76.98,10500.0,49.4681,49.4681,49.4617,49.4681,10500.0
2012-02-13 13:00:00,76.98,76.98,76.97,76.98,38800.0,49.4681,49.4681,49.4617,49.4681,38800.0
2012-02-13 13:05:00,76.98,76.98,76.97,76.98,11600.0,49.4681,49.4681,49.4617,49.4681,11600.0
2012-02-13 13:10:00,76.98,76.99,76.97,76.98,12600.0,49.4681,49.4745,49.4617,49.4681,12600.0
2012-02-13 13:15:00,76.98,76.98,76.96,76.98,22700.0,49.4681,49.4681,49.4553,49.4681,22700.0
2012-02-13 13:20:00,76.98,76.98,76.97,76.98,10800.0,49.4681,49.4681,49.4617,49.4681,10800.0
2012-02-13 13:25:00,76.98,76.99,76.97,76.99,19000.0,49.4681,49.4745,49.4617,49.4745,19000.0
2012-02-13 13:30:00,76.99,77.07,76.99,77.06,104300.0,49.4745,49.526,49.4745,49.5195,104300.0
2012-02-13 13:35:00,77.07,77.08,77.03,77.03,30300.0,49.526,49.5324,49.5002,49.5002,30300.0
2012-02-13 13:40:00,77.04,77.04,77.0,77.01,14900.0,49.5067,49.5067,49.481,49.4874,14900.0
2012-02-13 13:45:00,77.01,77.03,77.0,77.02,16100.0,49.4874,49.5002,49.481,49.4938,16100.0
2012-02-13 13:50:00,77.02,77.03,77.01,77.03,14500.0,49.4938,49.5002,49.4874,49.5002,14500.0
2012-02-13 13:55:00,77.03,77.03,77.01,77.02,8500.0,49.5002,49.5002,49.4874,49.4938,8500.0
2012-02-13 14:00:00,77.03,77.05,77.02,77.04,16100.0,49.5002,49.5131,49.4938,49.5067,16100.0
2012-02-13 14:05:00,77.04,77.05,77.03,77.04,20500.0,49.5067,49.5131,49.5002,49.5067,20500.0
2012-02-13 14:10:00,77.05,77.05,77.03,77.04,6000.0,49.5131,49.5131,49.5002,49.5067,6000.0
2012-02-13 14:15:00,77.04,77.08,77.03,77.08,21900.0,49.5067,49.5324,49.5002,49.5324,21900.0
2012-02-13 14:20:00,77.08,77.09,77.07,77.08,18900.0,49.5324,49.5388,49.526,49.5324,18900.0
2012-02-13 14:25:00,77.07,77.08,77.07,77.08,26500.0,49.526,49.5324,49.526,49.5324,26500.0
2012-02-13 14:30:00,77.08,77.08,77.07,77.08,11800.0,49.5324,49.5324,49.526,49.5324,11800.0
2012-02-13 14:35:00,77.08,77.09,77.04,77.04,33300.0,49.5324,49.5388,49.5067,49.5067,33300.0
2012-02-13 14:40:00,77.05,77.08,77.0,77.0,29400.0,49.5131,49.5324,49.481,49.481,29400.0
2012-02-13 14:45:00,77.0,77.01,76.98,77.0,28000.0,49.481,49.4874,49.4681,49.481,28000.0
2012-02-13 14:50:00,76.99,77.02,76.98,76.98,28300.0,49.4745,49.4938,49.4681,49.4681,28300.0
2012-02-13 14:55:00,76.99,77.05,76.98,77.05,22200.0,49.4745,49.5131,49.4681,49.5131,22200.0
2012-02-13 15:00:00,77.05,77.09,77.04,77.08,20800.0,49.5131,49.5388,49.5067,49.5324,20800.0
2012-02-13 15:05:00,77.08,77.09,77.06,77.09,29000.0,49.5324,49.5388,49.5195,49.5388,29000.0
2012-02-13 15:10:00,77.09,77.15,77.09,77.15,122200.0,49.5388,49.5774,49.5388,49.5774,122200.0
2012-02-13 15:15:00,77.15,77.17,77.14,77.17,23100.0,49.5774,49.5902,49.5709,49.5902,23100.0
2012-02-13 15:20:00,77.16,77.19,77.16,77.16,53700.0,49.5838,49.6031,49.5838,49.5838,53700.0
2012-02-13 15:25:00,77.17,77.25,77.17,77.23,49300.0,49.5902,49.6416,49.5902,49.6288,49300.0
2012-02-13 15:30:00,77.23,77.26,77.22,77.25,54600.0,49.6288,49.648,49.6223,49.6416,54600.0
2012-02-13 15:35:00,77.25,77.26,77.11,77.11,94400.0,49.6416,49.648,49.5517,49.5517,94400.0
2012-02-13 15:40:00,77.11,77.13,77.03,77.13,100200.0,49.5517,49.5645,49.5002,49.5645,100200.0
2012-02-13 15:45:00,77.13,77.13,77.05,77.08,85300.0,49.5645,49.5645,49.5131,49.5324,85300.0
2012-02-13 15:50:00,77.08,77.14,77.07,77.14,100500.0,49.5324,49.5709,49.526,49.5709,100500.0
2012-02-13 15:55:00,77.13,77.15,77.11,77.14,177400.0,49.5645,49.5774,49.5517,49.5709,177400.0
2012-02-14 09:30:00,77.03,77.13,76.92,77.11,36600.0,49.5002,49.5645,49.4296,49.5517,36600.0
2012-02-14 09:35:00,77.14,77.21,77.07,77.16,38600.0,49.5709,49.6159,49.526,49.5838,38600.0
2012-02-14 09:40:00,77.16,77.22,77.12,77.12,32500.0,49.5838,49.6223,49.5581,49.5581,32500.0
2012-02-14 09:45:00,77.13,77.16,76.87,76.88,88800.0,49.5645,49.5838,49.3974,49.4039,88800.0
2012-02-14 09:50:00,76.88,76.89,76.78,76.78,59700.0,49.4039,49.4103,49.3396,49.3396,59700.0
2012-02-14 09:55:00,76.79,76.81,76.75,76.75,33800.0,49.346,49.3589,49.3203,49.3203,33800.0
2012-02-14 10:00:00,76.75,76.81,76.75,76.78,36600.0,49.3203,49.3589,49.3203,49.3396,36600.0
2012-02-14 10:05:00,76.78,76.78,76.73,76.75,29100.0,49.3396,49.3396,49.3075,49.3203,29100.0
2012-02-14 10:10:00,76.75,76.76,76.72,76.74,22400.0,49.3203,49.3267,49.301,49.3139,22400.0
2012-02-14 10:15:00,76.74,76.77,76.72,76.72,40800.0,49.3139,49.3332,49.301,49.301,40800.0
2012-02-14 10:20:00,76.74,76.77,76.69,76.76,54400.0,49.3139,49.3332,49.2818,49.3267,54400.0
2012-02-14 10:25:00,76.75,76.86,76.75,76.84,27600.0,49.3203,49.391,49.3203,49.3782,27600.0
2012-02-14 10:30:00,76.83,76.83,76.74,76.81,27900.0,49.3717,49.3717,49.3139,49.3589,27900.0
2012-02-14 10:35:00,76.82,76.84,76.75,76.75,21800.0,49.3653,49.3782,49.3203,49.3203,21800.0
2012-02-14 10:40:00,76.75,76.78,76.7,76.72,20700.0,49.3203,49.3396,49.2882,49.301,20700.0
2012-02-14 10:45:00,76.73,76.75,76.71,76.72,18000.0,49.3075,49.3203,49.2946,49.301,18000.0
2012-02-14 10:50:00,76.73,76.75,76.71,76.72,14100.0,49.3075,49.3203,49.2946,49.301,14100.0
2012-02-14 10:55:00,76.71,76.73,76.68,76.72,49600.0,49.2946,49.3075,49.2753,49.301,49600.0
2012-02-14 11:00:00,76.73,76.75,76.67,76.69,32700.0,49.3075,49.3203,49.2689,49.2818,32700.0
2012-02-14 11:05:00,76.68,76.73,76.67,76.72,18200.0,49.2753,49.3075,49.2689,49.301,18200.0
2012-02-14 11:10:00,76.71,76.73,76.65,76.67,30800.0,49.2946,49.3075,49.2561,49.2689,30800.0
2012-02-14 11:15:00,76.68,76.69,76.67,76.67,11300.0,49.2753,49.2818,49.2689,49.2689,11300.0
2012-02-14 11:20:00,76.68,76.7,76.66,76.7,23000.0,49.2753,49.2882,49.2625,49.2882,23000.0
2012-02-14 11:25:00,76.68,76.68,76.66,76.68,30300.0,49.2753,49.2753,49.2625,49.2753,30300.0
2012-02-14 11:30:00,76.68,76.76,76.68,76.75,18500.0,49.2753,49.3267,49.2753,49.3203,18500.0
2012-02-14 11:35:00,76.76,76.81,76.75,76.8,26800.0,49.3267,49.3589,49.3203,49.3524,26800.0
2012-02-14 11:40:00,76.8,76.81,76.69,76.69,33300.0,49.3524,49.3589,49.2818,49.2818,33300.0
2012-02-14 11:45:00,76.69,76.7,76.66,76.69,26300.0,49.2818,49.2882,49.2625,49.2818,26300.0
2012-02-14 11:50:00,76.69,76.74,76.69,76.7,17500.0,49.2818,49.3139,49.2818,49.2882,17500.0
2012-02-14 11:55:00,76.71,76.78,76.71,76.75,34200.0,49.2946,49.3396,49.2946,49.3203,34200.0
2012-02-14 12:00:00,76.76,76.81,76.75,76.81,26700.0,49.3267,49.3589,49.3203,49.3589,26700.0
2012-02-14 12:05:00,76.81,76.82,76.8,76.81,15200.0,49.3589,49.3653,49.3524,49.3589,15200.0
2012-02-14 12:10:00,76.8,76.83,76.79,76.82,11000.0,49.3524,49.3717,49.346,49.3653,11000.0
2012-02-14 12:15:00,76.82,76.88,76.82,76.88,14200.0,49.3653,49.4039,49.3653,49.4039,14200.0
2012-02-14 12:20:00,76.88,76.9,76.87,76.89,19400.0,49.4039,49.4167,49.3974,49.4103,19400.0
2012-02-14 12:25:00,76.88,76.89,76.87,76.87,5400.0,49.4039,49.4103,49.3974,49.3974,5400.0
2012-02-14 12:30:00,76.88,76.9,76.88,76.89,9700.0,49.4039,49.4167,49.4039,49.4103,9700.0
2012-02-14 12:35:00,76.89,76.9,76.88,76.89,10800.0,49.4103,49.4167,49.4039,49.4103,10800.0
2012-02-14 12:40:00,76.89,76.96,76.89,76.96,18300.0,49.4103,49.4553,49.4103,49.4553,18300.0
2012-02-14 12:45:00,76.95,76.98,76.95,76.98,13500.0,49.4488,49.4681,49.4488,49.4681,13500.0
2012-02-14 12:50:00,76.98,77.0,76.95,76.95,28400.0,49.4681,49.481,49.4488,49.4488,28400.0
2012-02-14 12:55:00,76.95,76.95,76.88,76.92,77900.0,49.4488,49.4488,49.4039,49.4296,77900.0
2012-02-14 13:00:00,76.9,76.91,76.83,76.84,79900.0,49.4167,49.4231,49.3717,49.3782,79900.0
2012-02-14 13:05:00,76.84,76.88,76.82,76.83,47900.0,49.3782,49.4039,49.3653,49.3717,47900.0
2012-02-14 13:10:00,76.83,76.9,76.81,76.89,52100.0,49.3717,49.4167,49.3589,49.4103,52100.0
2012-02-14 13:15:00,76.88,76.88,76.76,76.76,20100.0,49.4039,49.4039,49.3267,49.3267,20100.0
2012-02-14 13:20:00,76.75,76.85,76.74,76.85,28100.0,49.3203,49.3846,49.3139,49.3846,28100.0
2012-02-14 13:25:00,76.84,76.85,76.84,76.85,9400.0,49.3782,49.3846,49.3782,49.3846,9400.0
2012-02-14 13:30:00,76.84,76.94,76.84,76.93,28900.0,49.3782,49.4424,49.3782,49.436,28900.0
2012-02-14 13:35:00,76.92,76.95,76.92,76.95,14600.0,49.4296,49.4488,49.4296,49.4488,14600.0
2012-02-14 13:40:00,76.95,76.97,76.94,76.95,17000.0,49.4488,49.4617,49.4424,49.4488,17000.0
2012-02-14 13:45:00,76.95,76.96,76.94,76.95,27800.0,49.4488,49.4553,49.4424,49.4488,27800.0
2012-02-14 13:50:00,76.94,76.99,76.91,76.95,33800.0,49.4424,49.4745,49.4231,49.4488,33800.0
2012-02-14 13:55:00,76.94,76.97,76.91,76.95,21300.0,49.4424,49.4617,49.4231,49.4488,21300.0
2012-02-14 14:00:00,76.95,77.0,76.95,76.97,23700.0,49.4488,49.481,49.4488,49.4617,23700.0
2012-02-14 14:05:00,76.98,77.0,76.94,76.94,18100.0,49.4681,49.481,49.4424,49.4424,18100.0
2012-02-14 14:10:00,76.95,76.97,76.91,76.91,16100.0,49.4488,49.4617,49.4231,49.4231,16100.0
2012-02-14 14:15:00,76.91,76.91,76.84,76.88,20800.0,49.4231,49.4231,49.3782,49.4039,20800.0
2012-02-14 14:20:00,76.88,76.89,76.8,76.81,26700.0,49.4039,49.4103,49.3524,49.3589,26700.0
2012-02-14 14:25:00,76.81,76.85,76.77,76.77,54500.0,49.3589,49.3846,49.3332,49.3332,54500.0
2012-02-14 14:30:00,76.77,76.78,76.68,76.74,31200.0,49.3332,49.3396,49.2753,49.3139,31200.0
2012-02-14 14:35:00,76.74,76.77,76.72,76.75,17300.0,49.3139,49.3332,49.301,49.3203,17300.0
2012-02-14 14:40:00,76.75,76.75,76.71,76.72,17800.0,49.3203,49.3203,49.2946,49.301,17800.0
2012-02-14 14:45:00,76.71,76.75,76.69,76.72,33600.0,49.2946,49.3203,49.2818,49.301,33600.0
2012-02-14 14:50:00,76.72,76.8,76.72,76.79,15500.0,49.301,49.3524,49.301,49.346,15500.0
2012-02-14 14:55:00,76.79,76.81,76.74,76.76,27300.0,49.346,49.3589,49.3139,49.3267,27300.0
2012-02-14 15:00:00,76.75,76.85,76.75,76.82,34300.0,49.3203,49.3846,49.3203,49.3653,34300.0
2012-02-14 15:05:00,76.82,76.86,76.82,76.84,22700.0,49.3653,49.391,49.3653,49.3782,22700.0
2012-02-14 15:10:00,76.84,76.87,76.78,76.8,53000.0,49.3782,49.3974,49.3396,49.3524,53000.0
2012-02-14 15:15:00,76.8,76.85,76.8,76.81,37700.0,49.3524,49.3846,49.3524,49.3589,37700.0
2012-02-14 15:20:00,76.81,76.82,76.7,76.76,107700.0,49.3589,49.3653,49.2882,49.3267,107700.0
2012-02-14 15:25:00,76.76,76.76,76.71,76.71,22200.0,49.3267,49.3267,49.2946,49.2946,22200.0
2012-02-14 15:30:00,76.7,76.83,76.68,76.83,42300.0,49.2882,49.3717,49.2753,49.3717,42300.0
2012-02-14 15:35:00,76.82,76.93,76.8,76.93,74600.0,49.3653,49.436,49.3524,49.436,74600.0
2012-02-14 15:40:00,76.93,77.02,76.93,76.97,62800.0,49.436,49.4938,49.436,49.4617,62800.0
2012-02-14 15:45:00,76.95,77.07,76.92,77.07,96100.0,49.4488,49.526,49.4296,49.526,96100.0
2012-02-14 15:50:00,77.07,77.11,76.99,77.03,80800.0,49.526,49.5517,49.4745,49.5002,80800.0
2012-02-14 15:55:00,77.03,77.12,76.99,77.12,145500.0,49.5002,49.5581,49.4745,49.5581,145500.0
2012-02-15 09:30:00,77.33,77.33,76.73,76.86,61800.0,49.693,49.693,49.3075,49.391,61800.0
2012-02-15 09:35:00,76.84,76.91,76.47,76.48,43400.0,49.3782,49.4231,49.1404,49.1468,43400.0
2012-02-15 09:40:00,76.46,76.82,76.45,76.81,63400.0,49.134,49.3653,49.1275,49.3589,63400.0
2012-02-15 09:45:00,76.77,76.84,76.7,76.82,45500.0,49.3332,49.3782,49.2882,49.3653,45500.0
2012-02-15 09:50:00,76.81,76.87,76.78,76.86,81700.0,49.3589,49.3974,49.3396,49.391,81700.0
2012-02-15 09:55:00,76.86,76.87,76.83,76.86,30400.0,49.391,49.3974,49.3717,49.391,30400.0
2012-02-15 10:00:00,76.86,76.9,76.83,76.84,38800.0,49.391,49.4167,49.3717,49.3782,38800.0
2012-02-15 10:05:00,76.85,76.91,76.66,76.66,28000.0,49.3846,49.4231,49.2625,49.2625,28000.0
2012-02-15 10:10:00,76.67,76.77,76.66,76.74,29600.0,49.2689,49.3332,49.2625,49.3139,29600.0
2012-02-15 10:15:00,76.73,76.73,76.58,76.6,28800.0,49.3075,49.3075,49.2111,49.2239,28800.0
2012-02-15 10:20:00,76.6,76.69,76.6,76.69,18700.0,49.2239,49.2818,49.2239,49.2818,18700.0
2012-02-15 10:25:00,76.7,76.78,76.69,76.78,15300.0,49.2882,49.3396,49.2818,49.3396,15300.0
2012-02-15 10:30:00,76.78,76.83,76.76,76.82,39000.0,49.3396,49.3717,49.3267,49.3653,39000.0
2012-02-15 10:35:00,76.82,76.82,76.73,76.74,22400.0,49.3653,49.3653,49.3075,49.3139,22400.0
2012-02-15 10:40:00,76.75,76.83,76.72,76.83,21100.0,49.3203,49.3717,49.301,49.3717,21100.0
2012-02-15 10:45:00,76.84,76.88,76.82,76.82,27900.0,49.3782,49.4039,49.3653,49.3653,27900.0
2012-02-15 10:50:00,76.82,76.82,76.71,76.72,18100.0,49.3653,49.3653,49.2946,49.301,18100.0
2012-02-15 10:55:00,76.73,76.78,76.69,76.78,34100.0,49.3075,49.3396,49.2818,49.3396,34100.0
2012-02-15 11:00:00,76.78,76.84,76.76,76.84,31200.0,49.3396,49.3782,49.3267,49.3782,31200.0
2012-02-15 11:05:00,76.82,76.83,76.76,76.78,34100.0,49.3653,49.3717,49.3267,49.3396,34100.0
2012-02-15 11:10:00,76.78,76.79,76.7,76.7,33100.0,49.3396,49.346,49.2882,49.2882,33100.0
2012-02-15 11:15:00,76.71,76.78,76.7,76.77,17900.0,49.2946,49.3396,49.2882,49.3332,17900.0
2012-02-15 11:20:00,76.77,76.79,76.69,76.73,28500.0,49.3332,49.346,49.2818,49.3075,28500.0
2012-02-15 11:25:00,76.73,76.87,76.73,76.86,39600.0,49.3075,49.3974,49.3075,49.391,39600.0
2012-02-15 11:30:00,76.86,76.87,76.84,76.84,20100.0,49.391,49.3974,49.3782,49.3782,20100.0
2012-02-15 11:35:00,76.84,76.87,76.84,76.87,7200.0,49.3782,49.3974,49.3782,49.3974,7200.0
2012-02-15 11:40:00,76.87,76.97,76.86,76.97,43800.0,49.3974,49.4617,49.391,49.4617,43800.0
2012-02-15 11:45:00,76.96,77.0,76.92,76.99,62400.0,49.4553,49.481,49.4296,49.4745,62400.0
2012-02-15 11:50:00,76.99,77.06,76.98,77.0,58400.0,49.4745,49.5195,49.4681,49.481,58400.0
2012-02-15 11:55:00,76.99,77.01,76.97,77.0,8600.0,49.4745,49.4874,49.4617,49.481,8600.0
2012-02-15 12:00:00,77.01,77.01,76.97,76.98,12900.0,49.4874,49.4874,49.4617,49.4681,12900.0
2012-02-15 12:05:00,76.98,77.01,76.94,76.94,12600.0,49.4681,49.4874,49.4424,49.4424,12600.0
2012-02-15 12:10:00,76.94,76.95,76.89,76.89,13400.0,49.4424,49.4488,49.4103,49.4103,13400.0
2012-02-15 12:15:00,76.9,76.9,76.87,76.88,6800.0,49.4167,49.4167,49.3974,49.4039,6800.0
2012-02-15 12:20:00,76.88,76.88,76.85,76.86,11500.0,49.4039,49.4039,49.3846,49.391,11500.0
2012-02-15 12:25:00,76.85,76.87,76.84,76.84,6400.0,49.3846,49.3974,49.3782,49.3782,6400.0
2012-02-15 12:30:00,76.84,76.85,76.78,76.81,38500.0,49.3782,49.3846,49.3396,49.3589,38500.0
2012-02-15 12:35:00,76.81,76.83,76.79,76.8,22100.0,49.3589,49.3717,49.346,49.3524,22100.0
2012-02-15 12:40:00,76.81,76.84,76.78,76.82,20800.0,49.3589,49.3782,49.3396,49.3653,20800.0
2012-02-15 12:45:00,76.81,76.83,76.75,76.75,32900.0,49.3589,49.3717,49.3203,49.3203,32900.0
2012-02-15 12:50:00,76.76,76.79,76.66,76.69,37600.0,49.3267,49.346,49.2625,49.2818,37600.0
2012-02-15 12:55:00,76.68,76.7,76.62,76.7,30800.0,49.2753,49.2882,49.2368,49.2882,30800.0
2012-02-15 13:00:00,76.69,76.69,76.54,76.65,49700.0,49.2818,49.2818,49.1854,49.2561,49700.0
2012-02-15 13:05:00,76.64,76.66,76.58,76.63,29100.0,49.2496,49.2625,49.2111,49.2432,29100.0
2012-02-15 13:10:00,76.63,76.64,76.56,76.56,55000.0,49.2432,49.2496,49.1982,49.1982,55000.0
2012-02-15 13:15:00,76.57,76.8,76.53,76.76,89200.0,49.2046,49.3524,49.1789,49.3267,89200.0
2012-02-15 13:20:00,76.77,76.81,76.76,76.8,33200.0,49.3332,49.3589,49.3267,49.3524,33200.0
2012-02-15 13:25:00,76.8,76.82,76.78,76.79,15100.0,49.3524,49.3653,49.3396,49.346,15100.0
2012-02-15 13:30:00,76.8,76.8,76.72,76.76,17900.0,49.3524,49.3524,49.301,49.3267,17900.0
2012-02-15 13:35:00,76.77,76.77,76.73,76.74,14200.0,49.3332,49.3332,49.3075,49.3139,14200.0
2012-02-15 13:40:00,76.74,76.75,76.7,76.73,20400.0,49.3139,49.3203,49.2882,49.3075,20400.0
2012-02-15 13:45:00,76.74,76.74,76.58,76.64,49700.0,49.3139,49.3139,49.2111,49.2496,49700.0
2012-02-15 13:50:00,76.64,76.68,76.61,76.68,19300.0,49.2496,49.2753,49.2304,49.2753,19300.0
2012-02-15 13:55:00,76.68,76.77,76.67,76.77,26500.0,49.2753,49.3332,49.2689,49.3332,26500.0
2012-02-15 14:00:00,76.77,76.83,76.75,76.78,142300.0,49.3332,49.3717,49.3203,49.3396,142300.0
2012-02-15 14:05:00,76.79,76.84,76.78,76.81,35300.0,49.346,49.3782,49.3396,49.3589,35300.0
2012-02-15 14:10:00,76.82,76.86,76.78,76.81,50900.0,49.3653,49.391,49.3396,49.3589,50900.0
2012-02-15 14:15:00,76.82,76.86,76.77,76.78,23200.0,49.3653,49.391,49.3332,49.3396,23200.0
2012-02-15 14:20:00,76.78,76.83,76.76,76.8,33300.0,49.3396,49.3717,49.3267,49.3524,33300.0
2012-02-15 14:25:00,76.8,76.95,76.79,76.91,41700.0,49.3524,49.4488,49.346,49.4231,41700.0
2012-02-15 14:30:00,76.91,76.92,76.8,76.81,26300.0,49.4231,49.4296,49.3524,49.3589,26300.0
2012-02-15 14:35:00,76.81,76.84,76.8,76.8,24000.0,49.3589,49.3782,49.3524,49.3524,24000.0
2012-02-15 14:40:00,76.81,76.83,76.78,76.79,19800.0,49.3589,49.3717,49.3396,49.346,19800.0
2012-02-15 14:45:00,76.79,76.83,76.76,76.81,51600.0,49.346,49.3717,49.3267,49.3589,51600.0
2012-02-15 14:50:00,76.81,76.89,76.76,76.78,25700.0,49.3589,49.4103,49.3267,49.3396,25700.0
2012-02-15 14:55:00,76.77,76.79,76.63,76.63,48100.0,49.3332,49.346,49.2432,49.2432,48100.0
2012-02-15 15:00:00,76.62,76.63,76.52,76.52,65800.0,49.2368,49.2432,49.1725,49.1725,65800.0
2012-02-15 15:05:00,76.52,76.55,76.47,76.5,82300.0,49.1725,49.1918,49.1404,49.1597,82300.0
2012-02-15 15:10:00,76.5,76.51,76.4,76.45,48400.0,49.1597,49.1661,49.0954,49.1275,48400.0
2012-02-15 15:15:00,76.46,76.57,76.44,76.51,51200.0,49.134,49.2046,49.1211,49.1661,51200.0
2012-02-15 15:20:00,76.5,76.5,76.41,76.41,48100.0,49.1597,49.1597,49.1018,49.1018,48100.0
2012-02-15 15:25:00,76.41,76.51,76.36,76.51,51600.0,49.1018,49.1661,49.0697,49.1661,51600.0
2012-02-15 15:30:00,76.5,76.62,76.49,76.58,69400.0,49.1597,49.2368,49.1532,49.2111,69400.0
2012-02-15 15:35:00,76.58,76.66,76.58,76.64,32800.0,49.2111,49.2625,49.2111,49.2496,32800.0
2012-02-15 15:40:00,76.64,76.68,76.59,76.65,59400.0,49.2496,49.2753,49.2175,49.2561,59400.0
2012-02-15 15:45:00,76.65,76.77,76.65,76.72,112000.0,49.2561,49.3332,49.2561,49.301,112000.0
2012-02-15 15:50:00,76.72,76.74,76.66,76.66,95500.0,49.301,49.3139,49.2625,49.2625,95500.0
2012-02-15 15:55:00,76.66,76.74,76.65,76.74,158400.0,49.2625,49.3139,49.2561,49.3139,158400.0
2012-02-16 09:30:00,76.2,76.26,76.1,76.23,116700.0,49.3305,49.3693,49.2658,49.3499,116700.0
2012-02-16 09:35:00,76.23,76.4,76.19,76.2,89000.0,49.3499,49.46,49.324,49.3305,89000.0
2012-02-16 09:40:00,76.19,76.26,76.12,76.17,68600.0,49.324,49.3693,49.2787,49.3111,68600.0
2012-02-16 09:45:00,76.17,76.38,76.17,76.37,108000.0,49.3111,49.447,49.3111,49.4406,108000.0
2012-02-16 09:50:00,76.36,76.44,76.23,76.23,78700.0,49.4341,49.4859,49.3499,49.3499,78700.0
2012-02-16 09:55:00,76.25,76.4,76.06,76.36,100600.0,49.3629,49.46,49.2399,49.4341,100600.0
2012-02-16 10:00:00,76.37,76.52,76.32,76.36,70000.0,49.4406,49.5377,49.4082,49.4341,70000.0
2012-02-16 10:05:00,76.36,76.41,76.33,76.38,56300.0,49.4341,49.4664,49.4147,49.447,56300.0
2012-02-16 10:10:00,76.39,76.42,76.35,76.36,35100.0,49.4535,49.4729,49.4276,49.4341,35100.0
2012-02-16 10:15:00,76.38,76.42,76.31,76.33,42700.0,49.447,49.4729,49.4017,49.4147,42700.0
2012-02-16 10:20:00,76.34,76.4,76.32,76.4,21600.0,49.4211,49.46,49.4082,49.46,21600.0
2012-02-16 10:25:00,76.4,76.5,76.4,76.45,45200.0,49.46,49.5247,49.46,49.4923,45200.0
2012-02-16 10:30:00,76.45,76.52,76.45,76.46,37500.0,49.4923,49.5377,49.4923,49.4988,37500.0
2012-02-16 10:35:00,76.46,76.5,76.4,76.4,28200.0,49.4988,49.5247,49.46,49.46,28200.0
2012-02-16 10:40:00,76.41,76.41,76.36,76.36,33100.0,49.4664,49.4664,49.4341,49.4341,33100.0
2012-02-16 10:45:00,76.36,76.37,76.29,76.3,31100.0,49.4341,49.4406,49.3888,49.3952,31100.0
2012-02-16 10:50:00,76.3,76.3,76.17,76.18,22600.0,49.3952,49.3952,49.3111,49.3175,22600.0
2012-02-16 10:55:00,76.17,76.19,76.14,76.18,24700.0,49.3111,49.324,49.2917,49.3175,24700.0
2012-02-16 11:00:00,76.17,76.32,76.17,76.31,29500.0,49.3111,49.4082,49.3111,49.4017,29500.0
2012-02-16 11:05:00,76.32,76.4,76.32,76.33,78600.0,49.4082,49.46,49.4082,49.4147,78600.0
2012-02-16 11:10:00,76.33,76.33,76.23,76.3,42600.0,49.4147,49.4147,49.3499,49.3952,42600.0
2012-02-16 11:15:00,76.32,76.35,76.3,76.34,23000.0,49.4082,49.4276,49.3952,49.4211,23000.0
2012-02-16 11:20:00,76.34,76.35,76.27,76.34,26800.0,49.4211,49.4276,49.3758,49.4211,26800.0
2012-02-16 11:25:00,76.35,76.39,76.31,76.33,40500.0,49.4276,49.4535,49.4017,49.4147,40500.0
2012-02-16 11:30:00,76.32,76.33,76.29,76.31,14500.0,49.4082,49.4147,49.3888,49.4017,14500.0
2012-02-16 11:35:00,76.33,76.52,76.33,76.51,69800.0,49.4147,49.5377,49.4147,49.5312,69800.0
2012-02-16 11:40:00,76.51,76.54,76.49,76.52,18200.0,49.5312,49.5506,49.5182,49.5377,18200.0
2012-02-16 11:45:00,76.53,76.54,76.51,76.51,14700.0,49.5441,49.5506,49.5312,49.5312,14700.0
2012-02-16 11:50:00,76.51,76.59,76.48,76.59,29200.0,49.5312,49.583,49.5118,49.583,29200.0
2012-02-16 11:55:00,76.59,76.63,76.56,76.61,32400.0,49.583,49.6089,49.5636,49.5959,32400.0
2012-02-16 12:00:00,76.6,76.61,76.57,76.57,20300.0,49.5894,49.5959,49.57,49.57,20300.0
2012-02-16 12:05:00,76.57,76.61,76.57,76.61,15700.0,49.57,49.5959,49.57,49.5959,15700.0
2012-02-16 12:10:00,76.6,76.61,76.56,76.57,17000.0,49.5894,49.5959,49.5636,49.57,17000.0
2012-02-16 12:15:00,76.58,76.6,76.55,76.57,17900.0,49.5765,49.5894,49.5571,49.57,17900.0
2012-02-16 12:20:00,76.56,76.67,76.56,76.65,31700.0,49.5636,49.6348,49.5636,49.6218,31700.0
2012-02-16 12:25:00,76.66,76.67,76.6,76.62,11200.0,49.6283,49.6348,49.5894,49.6024,11200.0
2012-02-16 12:30:00,76.63,76.69,76.62,76.67,14500.0,49.6089,49.6477,49.6024,49.6348,14500.0
2012-02-16 12:35:00,76.67,76.67,76.63,76.64,12900.0,49.6348,49.6348,49.6089,49.6153,12900.0
2012-02-16 12:40:00,76.65,76.66,76.6,76.63,14000.0,49.6218,49.6283,49.5894,49.6089,14000.0
2012-02-16 12:45:00,76.64,76.65,76.61,76.62,17100.0,49.6153,49.6218,49.5959,49.6024,17100.0
2012-02-16 12:50:00,76.61,76.63,76.61,76.63,7100.0,49.5959,49.6089,49.5959,49.6089,7100.0
2012-02-16 12:55:00,76.63,76.66,76.62,76.63,27400.0,49.6089,49.6283,49.6024,49.6089,27400.0
2012-02-16 13:00:00,76.64,76.69,76.62,76.69,29500.0,49.6153,49.6477,49.6024,49.6477,29500.0
2012-02-16 13:05:00,76.69,76.71,76.66,76.67,21000.0,49.6477,49.6607,49.6283,49.6348,21000.0
2012-02-16 13:10:00,76.66,76.76,76.66,76.76,45000.0,49.6283,49.693,49.6283,49.693,45000.0
2012-02-16 13:15:00,76.75,76.77,76.71,76.75,38900.0,49.6866,49.6995,49.6607,49.6866,38900.0
2012-02-16 13:20:00,76.75,76.75,76.67,76.67,16500.0,49.6866,49.6866,49.6348,49.6348,16500.0
2012-02-16 13:25:00,76.67,76.74,76.67,76.72,22000.0,49.6348,49.6801,49.6348,49.6671,22000.0
2012-02-16 13:30:00,76.72,76.74,76.66,76.68,12900.0,49.6671,49.6801,49.6283,49.6412,12900.0
2012-02-16 13:35:00,76.68,76.77,76.67,76.74,31100.0,49.6412,49.6995,49.6348,49.6801,31100.0
2012-02-16 13:40:00,76.73,76.73,76.66,76.66,14200.0,49.6736,49.6736,49.6283,49.6283,14200.0
2012-02-16 13:45:00,76.66,76.68,76.65,76.67,11900.0,49.6283,49.6412,49.6218,49.6348,11900.0
2012-02-16 13:50:00,76.66,76.67,76.64,76.66,19500.0,49.6283,49.6348,49.6153,49.6283,19500.0
2012-02-16 13:55:00,76.66,76.71,76.65,76.7,12700.0,49.6283,49.6607,49.6218,49.6542,12700.0
2012-02-16 14:00:00,76.7,76.75,76.7,76.74,17500.0,49.6542,49.6866,49.6542,49.6801,17500.0
2012-02-16 14:05:00,76.74,76.78,76.73,76.77,38800.0,49.6801,49.706,49.6736,49.6995,38800.0
2012-02-16 14:10:00,76.78,76.78,76.76,76.77,20900.0,49.706,49.706,49.693,49.6995,20900.0
2012-02-16 14:15:00,76.77,76.78,76.76,76.78,15800.0,49.6995,49.706,49.693,49.706,15800.0
2012-02-16 14:20:00,76.78,76.78,76.74,76.75,42500.0,49.706,49.706,49.6801,49.6866,42500.0
2012-02-16 14:25:00,76.75,76.78,76.74,76.74,30000.0,49.6866,49.706,49.6801,49.6801,30000.0
2012-02-16 14:30:00,76.75,76.8,76.74,76.79,31000.0,49.6866,49.7189,49.6801,49.7125,31000.0
2012-02-16 14:35:00,76.79,76.8,76.7,76.7,22300.0,49.7125,49.7189,49.6542,49.6542,22300.0
2012-02-16 14:40:00,76.7,76.76,76.69,76.75,20500.0,49.6542,49.693,49.6477,49.6866,20500.0
2012-02-16 14:45:00,76.75,76.79,76.75,76.79,35200.0,49.6866,49.7125,49.6866,49.7125,35200.0
2012-02-16 14:50:00,76.79,76.8,76.76,76.77,33900.0,49.7125,49.7189,49.693,49.6995,33900.0
2012-02-16 14:55:00,76.77,76.83,76.76,76.82,28800.0,49.6995,49.7383,49.693,49.7319,28800.0
2012-02-16 15:00:00,76.83,76.85,76.8,76.81,38300.0,49.7383,49.7513,49.7189,49.7254,38300.0
2012-02-16 15:05:00,76.81,76.84,76.79,76.84,40400.0,49.7254,49.7448,49.7125,49.7448,40400.0
2012-02-16 15:10:00,76.83,76.84,76.79,76.81,39500.0,49.7383,49.7448,49.7125,49.7254,39500.0
2012-02-16 15:15:00,76.81,76.84,76.81,76.83,31300.0,49.7254,49.7448,49.7254,49.7383,31300.0
2012-02-16 15:20:00,76.83,76.85,76.76,76.77,43500.0,49.7383,49.7513,49.693,49.6995,43500.0
2012-02-16 15:25:00,76.77,76.82,76.75,76.82,38500.0,49.6995,49.7319,49.6866,49.7319,38500.0
2012-02-16 15:30:00,76.83,76.85,76.83,76.83,51900.0,49.7383,49.7513,49.7383,49.7383,51900.0
2012-02-16 15:35:00,76.84,76.84,76.73,76.74,80800.0,49.7448,49.7448,49.6736,49.6801,80800.0
2012-02-16 15:40:00,76.73,76.77,76.72,76.77,61200.0,49.6736,49.6995,49.6671,49.6995,61200.0
2012-02-16 15:45:00,76.77,76.83,76.77,76.81,138200.0,49.6995,49.7383,49.6995,49.7254,138200.0
2012-02-16 15:50:00,76.8,76.86,76.8,76.83,124900.0,49.7189,49.7578,49.7189,49.7383,124900.0
2012-02-16 15:55:00,76.82,76.83,76.76,76.77,226100.0,49.7319,49.7383,49.693,49.6995,226100.0
2012-02-17 09:30:00,77.09,77.25,77.05,77.25,720800.0,49.9067,50.0102,49.8808,50.0102,720800.0
2012-02-17 09:35:00,77.24,77.24,76.99,77.16,41800.0,50.0038,50.0038,49.8419,49.952,41800.0
2012-02-17 09:40:00,77.17,77.17,76.95,76.97,22500.0,49.9585,49.9585,49.816,49.829,22500.0
2012-02-17 09:45:00,76.97,77.0,76.93,76.99,41100.0,49.829,49.8484,49.8031,49.8419,41100.0
2012-02-17 09:50:00,77.0,77.07,76.93,77.01,34400.0,49.8484,49.8937,49.8031,49.8549,34400.0
2012-02-17 09:55:00,77.02,77.16,76.98,77.15,34600.0,49.8613,49.952,49.8355,49.9455,34600.0
2012-02-17 10:00:00,77.16,77.19,77.07,77.13,41300.0,49.952,49.9714,49.8937,49.9326,41300.0
2012-02-17 10:05:00,77.14,77.2,77.12,77.13,31600.0,49.939,49.9779,49.9261,49.9326,31600.0
2012-02-17 10:10:00,77.13,77.15,77.09,77.15,34000.0,49.9326,49.9455,49.9067,49.9455,34000.0
2012-02-17 10:15:00,77.14,77.2,77.13,77.19,39800.0,49.939,49.9779,49.9326,49.9714,39800.0
2012-02-17 10:20:00,77.2,77.26,77.2,77.21,21500.0,49.9779,50.0167,49.9779,49.9844,21500.0
2012-02-17 10:25:00,77.21,77.29,77.21,77.22,12800.0,49.9844,50.0361,49.9844,49.9908,12800.0
2012-02-17 10:30:00,77.22,77.23,77.13,77.14,24700.0,49.9908,49.9973,49.9326,49.939,24700.0
2012-02-17 10:35:00,77.13,77.14,77.08,77.09,20100.0,49.9326,49.939,49.9002,49.9067,20100.0
2012-02-17 10:40:00,77.08,77.12,77.07,77.08,14300.0,49.9002,49.9261,49.8937,49.9002,14300.0
2012-02-17 10:45:00,77.08,77.09,77.06,77.06,15900.0,49.9002,49.9067,49.8872,49.8872,15900.0
2012-02-17 10:50:00,77.06,77.07,77.04,77.05,19500.0,49.8872,49.8937,49.8743,49.8808,19500.0
2012-02-17 10:55:00,77.04,77.05,77.01,77.04,24600.0,49.8743,49.8808,49.8549,49.8743,24600.0
2012-02-17 11:00:00,77.05,77.05,76.95,76.96,37800.0,49.8808,49.8808,49.816,49.8225,37800.0
2012-02-17 11:05:00,76.95,77.01,76.95,76.96,19700.0,49.816,49.8549,49.816,49.8225,19700.0
2012-02-17 11:10:00,76.96,76.96,76.93,76.94,26000.0,49.8225,49.8225,49.8031,49.8096,26000.0
2012-02-17 11:15:00,76.94,76.99,76.86,76.86,26800.0,49.8096,49.8419,49.7578,49.7578,26800.0
2012-02-17 11:20:00,76.86,76.89,76.83,76.89,22300.0,49.7578,49.7772,49.7383,49.7772,22300.0
2012-02-17 11:25:00,76.89,76.95,76.88,76.95,13600.0,49.7772,49.816,49.7707,49.816,13600.0
2012-02-17 11:30:00,76.96,76.96,76.91,76.93,21900.0,49.8225,49.8225,49.7901,49.8031,21900.0
2012-02-17 11:35:00,76.92,76.92,76.55,76.68,404700.0,49.7966,49.7966,49.5571,49.6412,404700.0
2012-02-17 11:40:00,76.7,76.7,76.34,76.35,316400.0,49.6542,49.6542,49.4211,49.4276,316400.0
2012-02-17 11:45:00,76.33,76.4,76.13,76.29,161000.0,49.4147,49.46,49.2852,49.3888,161000.0
2012-02-17 11:50:00,76.29,76.29,75.8,76.0,331300.0,49.3888,49.3888,49.0715,49.201,331300.0
2012-02-17 11:55:00,76.01,76.2,75.68,75.72,251200.0,49.2075,49.3305,48.9939,49.0198,251200.0
2012-02-17 12:00:00,75.72,75.82,75.46,75.5,345500.0,49.0198,49.0845,48.8514,48.8773,345500.0
2012-02-17 12:05:00,75.5,75.8,75.49,75.58,227800.0,48.8773,49.0715,48.8709,48.9291,227800.0
2012-02-17 12:10:00,75.56,75.73,75.52,75.73,121900.0,48.9162,49.0262,48.8903,49.0262,121900.0
2012-02-17 12:15:00,75.73,75.86,75.73,75.8,99400.0,49.0262,49.1104,49.0262,49.0715,99400.0
2012-02-17 12:20:00,75.81,75.85,75.69,75.73,99400.0,49.078,49.1039,49.0003,49.0262,99400.0
2012-02-17 12:25:00,75.71,75.75,75.64,75.75,65500.0,49.0133,49.0392,48.968,49.0392,65500.0
2012-02-17 12:30:00,75.74,75.79,75.73,75.76,23100.0,49.0327,49.0651,49.0262,49.0456,23100.0
2012-02-17 12:35:00,75.76,75.76,75.66,75.67,60800.0,49.0456,49.0456,48.9809,48.9874,60800.0
2012-02-17 12:40:00,75.68,75.69,75.58,75.67,85000.0,48.9939,49.0003,48.9291,48.9874,85000.0
2012-02-17 12:45:00,75.67,75.79,75.66,75.76,42500.0,48.9874,49.0651,48.9809,49.0456,42500.0
2012-02-17 12:50:00,75.76,75.77,75.6,75.69,68000.0,49.0456,49.0521,48.9421,49.0003,68000.0
2012-02-17 12:55:00,75.69,75.74,75.67,75.74,39800.0,49.0003,49.0327,48.9874,49.0327,39800.0
2012-02-17 13:00:00,75.75,75.87,75.72,75.87,33800.0,49.0392,49.1169,49.0198,49.1169,33800.0
2012-02-17 13:05:00,75.86,75.92,75.86,75.91,23300.0,49.1104,49.1492,49.1104,49.1428,23300.0
2012-02-17 13:10:00,75.91,76.07,75.9,76.06,54800.0,49.1428,49.2463,49.1363,49.2399,54800.0
2012-02-17 13:15:00,76.07,76.16,76.05,76.16,34700.0,49.2463,49.3046,49.2334,49.3046,34700.0
2012-02-17 13:20:00,76.16,76.31,76.16,76.31,43600.0,49.3046,49.4017,49.3046,49.4017,43600.0
2012-02-17 13:25:00,76.31,76.33,76.25,76.31,45600.0,49.4017,49.4147,49.3629,49.4017,45600.0
2012-02-17 13:30:00,76.32,76.4,76.3,76.38,62300.0,49.4082,49.46,49.3952,49.447,62300.0
2012-02-17 13:35:00,76.38,76.56,76.37,76.56,122400.0,49.447,49.5636,49.4406,49.5636,122400.0
2012-02-17 13:40:00,76.54,76.56,76.54,76.55,51100.0,49.5506,49.5636,49.5506,49.5571,51100.0
2012-02-17 13:45:00,76.55,76.55,76.44,76.48,67900.0,49.5571,49.5571,49.4859,49.5118,67900.0
2012-02-17 13:50:00,76.48,76.53,76.44,76.49,38200.0,49.5118,49.5441,49.4859,49.5182,38200.0
2012-02-17 13:55:00,76.48,76.63,76.48,76.61,73200.0,49.5118,49.6089,49.5118,49.5959,73200.0
2012-02-17 14:00:00,76.61,76.66,76.6,76.63,43500.0,49.5959,49.6283,49.5894,49.6089,43500.0
2012-02-17 14:05:00,76.64,76.69,76.63,76.68,30300.0,49.6153,49.6477,49.6089,49.6412,30300.0
2012-02-17 14:10:00,76.69,76.72,76.67,76.72,68500.0,49.6477,49.6671,49.6348,49.6671,68500.0
2012-02-17 14:15:00,76.72,76.72,76.52,76.56,115800.0,49.6671,49.6671,49.5377,49.5636,115800.0
2012-02-17 14:20:00,76.56,76.63,76.47,76.49,136500.0,49.5636,49.6089,49.5053,49.5182,136500.0
2012-02-17 14:25:00,76.49,76.53,76.41,76.5,171400.0,49.5182,49.5441,49.4664,49.5247,171400.0
2012-02-17 14:30:00,76.5,76.62,76.5,76.58,59500.0,49.5247,49.6024,49.5247,49.5765,59500.0
2012-02-17 14:35:00,76.58,76.67,76.58,76.66,42500.0,49.5765,49.6348,49.5765,49.6283,42500.0
2012-02-17 14:40:00,76.66,76.66,76.58,76.58,19600.0,49.6283,49.6283,49.5765,49.5765,19600.0
2012-02-17 14:45:00,76.58,76.7,76.57,76.67,51500.0,49.5765,49.6542,49.57,49.6348,51500.0
2012-02-17 14:50:00,76.67,76.68,76.64,76.66,19600.0,49.6348,49.6412,49.6153,49.6283,19600.0
2012-02-17 14:55:00,76.66,76.66,76.59,76.59,27900.0,49.6283,49.6283,49.583,49.583,27900.0
2012-02-17 15:00:00,76.6,76.6,76.57,76.6,25200.0,49.5894,49.5894,49.57,49.5894,25200.0
2012-02-17 15:05:00,76.6,76.65,76.59,76.63,28100.0,49.5894,49.6218,49.583,49.6089,28100.0
2012-02-17 15:10:00,76.63,76.68,76.6,76.65,54700.0,49.6089,49.6412,49.5894,49.6218,54700.0
2012-02-17 15:15:00,76.65,76.65,76.61,76.63,23300.0,49.6218,49.6218,49.5959,49.6089,23300.0
2012-02-17 15:20:00,76.64,76.73,76.63,76.72,59300.0,49.6153,49.6736,49.6089,49.6671,59300.0
2012-02-17 15:25:00,76.73,76.73,76.69,76.69,32000.0,49.6736,49.6736,49.6477,49.6477,32000.0
2012-02-17 15:30:00,76.69,76.71,76.66,76.66,90000.0,49.6477,49.6607,49.6283,49.6283,90000.0
2012-02-17 15:35:00,76.66,76.69,76.56,76.63,118300.0,49.6283,49.6477,49.5636,49.6089,118300.0
2012-02-17 15:40:00,76.63,76.64,76.6,76.63,62500.0,49.6089,49.6153,49.5894,49.6089,62500.0
2012-02-17 15:45:00,76.63,76.77,76.61,76.76,165400.0,49.6089,49.6995,49.5959,49.693,165400.0
2012-02-17 15:50:00,76.76,76.78,76.73,76.78,170600.0,49.693,49.706,49.6736,49.706,170600.0
2012-02-17 15:55:00,76.78,76.79,76.73,76.75,259000.0,49.706,49.7125,49.6736,49.6866,259000.0
2012-02-21 09:30:00,76.96,76.96,76.52,76.93,82100.0,49.8225,49.8225,49.5377,49.8031,82100.0
2012-02-21 09:35:00,76.93,76.99,76.76,76.76,60700.0,49.8031,49.8419,49.693,49.693,60700.0
2012-02-21 09:40:00,76.76,77.0,76.64,76.99,93300.0,49.693,49.8484,49.6153,49.8419,93300.0
2012-02-21 09:45:00,77.0,77.09,76.63,76.64,115500.0,49.8484,49.9067,49.6089,49.6153,115500.0
2012-02-21 09:50:00,76.63,76.67,76.57,76.64,55000.0,49.6089,49.6348,49.57,49.6153,55000.0
2012-02-21 09:55:00,76.63,76.63,76.52,76.53,48700.0,49.6089,49.6089,49.5377,49.5441,48700.0
2012-02-21 10:00:00,76.53,76.64,76.5,76.61,41600.0,49.5441,49.6153,49.5247,49.5959,41600.0
2012-02-21 10:05:00,76.61,76.62,76.49,76.53,40400.0,49.5959,49.6024,49.5182,49.5441,40400.0
2012-02-21 10:10:00,76.53,76.61,76.53,76.59,41200.0,49.5441,49.5959,49.5441,49.583,41200.0
2012-02-21 10:15:00,76.59,76.69,76.58,76.59,41000.0,49.583,49.6477,49.5765,49.583,41000.0
2012-02-21 10:20:00,76.6,76.73,76.58,76.73,52400.0,49.5894,49.6736,49.5765,49.6736,52400.0
2012-02-21 10:25:00,76.73,76.76,76.67,76.76,58500.0,49.6736,49.693,49.6348,49.693,58500.0
2012-02-21 10:30:00,76.76,76.8,76.73,76.78,38500.0,49.693,49.7189,49.6736,49.706,38500.0
2012-02-21 10:35:00,76.78,76.88,76.78,76.79,58000.0,49.706,49.7707,49.706,49.7125,58000.0
2012-02-21 10:40:00,76.79,76.84,76.77,76.82,47600.0,49.7125,49.7448,49.6995,49.7319,47600.0
2012-02-21 10:45:00,76.82,76.82,76.79,76.8,32000.0,49.7319,49.7319,49.7125,49.7189,32000.0
2012-02-21 10:50:00,76.8,76.81,76.71,76.71,19400.0,49.7189,49.7254,49.6607,49.6607,19400.0
2012-02-21 10:55:00,76.71,76.72,76.63,76.66,27800.0,49.6607,49.6671,49.6089,49.6283,27800.0
2012-02-21 11:00:00,76.66,76.72,76.63,76.69,61800.0,49.6283,49.6671,49.6089,49.6477,61800.0
2012-02-21 11:05:00,76.69,76.7,76.65,76.66,21600.0,49.6477,49.6542,49.6218,49.6283,21600.0
2012-02-21 11:10:00,76.65,76.65,76.56,76.56,20500.0,49.6218,49.6218,49.5636,49.5636,20500.0
2012-02-21 11:15:00,76.56,76.56,76.52,76.53,46500.0,49.5636,49.5636,49.5377,49.5441,46500.0
2012-02-21 11:20:00,76.52,76.54,76.51,76.53,15200.0,49.5377,49.5506,49.5312,49.5441,15200.0
2012-02-21 11:25:00,76.53,76.53,76.44,76.44,36500.0,49.5441,49.5441,49.4859,49.4859,36500.0
2012-02-21 11:30:00,76.44,76.46,76.37,76.37,48200.0,49.4859,49.4988,49.4406,49.4406,48200.0
2012-02-21 11:35:00,76.38,76.49,76.38,76.44,55300.0,49.447,49.5182,49.447,49.4859,55300.0
2012-02-21 11:40:00,76.44,76.5,76.44,76.45,16500.0,49.4859,49.5247,49.4859,49.4923,16500.0
2012-02-21 11:45:00,76.45,76.46,76.43,76.45,38900.0,49.4923,49.4988,49.4794,49.4923,38900.0
2012-02-21 11:50:00,76.45,76.46,76.39,76.39,45500.0,49.4923,49.4988,49.4535,49.4535,45500.0
2012-02-21 11:55:00,76.4,76.4,76.37,76.38,13500.0,49.46,49.46,49.4406,49.447,13500.0
2012-02-21 12:00:00,76.39,76.62,76.36,76.54,84000.0,49.4535,49.6024,49.4341,49.5506,84000.0
2012-02-21 12:05:00,76.55,76.65,76.53,76.57,38900.0,49.5571,49.6218,49.5441,49.57,38900.0
2012-02-21 12:10:00,76.57,76.58,76.52,76.52,10800.0,49.57,49.5765,49.5377,49.5377,10800.0
2012-02-21 12:15:00,76.53,76.53,76.44,76.47,14700.0,49.5441,49.5441,49.4859,49.5053,14700.0
2012-02-21 12:20:00,76.47,76.52,76.43,76.43,10700.0,49.5053,49.5377,49.4794,49.4794,10700.0
2012-02-21 12:25:00,76.43,76.44,76.4,76.44,11100.0,49.4794,49.4859,49.46,49.4859,11100.0
2012-02-21 12:30:00,76.43,76.45,76.43,76.45,11500.0,49.4794,49.4923,49.4794,49.4923,11500.0
2012-02-21 12:35:00,76.46,76.5,76.45,76.49,28200.0,49.4988,49.5247,49.4923,49.5182,28200.0
2012-02-21 12:40:00,76.49,76.5,76.47,76.48,8100.0,49.5182,49.5247,49.5053,49.5118,8100.0
2012-02-21 12:45:00,76.48,76.57,76.47,76.56,38400.0,49.5118,49.57,49.5053,49.5636,38400.0
2012-02-21 12:50:00,76.56,76.57,76.55,76.57,13000.0,49.5636,49.57,49.5571,49.57,13000.0
2012-02-21 12:55:00,76.56,76.57,76.45,76.45,28400.0,49.5636,49.57,49.4923,49.4923,28400.0
2012-02-21 13:00:00,76.45,76.5,76.4,76.49,41700.0,49.4923,49.5247,49.46,49.5182,41700.0
2012-02-21 13:05:00,76.5,76.5,76.43,76.45,11600.0,49.5247,49.5247,49.4794,49.4923,11600.0
2012-02-21 13:10:00,76.44,76.5,76.44,76.47,12400.0,49.4859,49.5247,49.4859,49.5053,12400.0
2012-02-21 13:15:00,76.47,76.53,76.47,76.52,14300.0,49.5053,49.5441,49.5053,49.5377,14300.0
2012-02-21 13:20:00,76.5,76.51,76.48,76.49,8200.0,49.5247,49.5312,49.5118,49.5182,8200.0
2012-02-21 13:25:00,76.49,76.51,76.47,76.47,9500.0,49.5182,49.5312,49.5053,49.5053,9500.0
2012-02-21 13:30:00,76.48,76.48,76.4,76.43,15900.0,49.5118,49.5118,49.46,49.4794,15900.0
2012-02-21 13:35:00,76.44,76.53,76.43,76.46,12500.0,49.4859,49.5441,49.4794,49.4988,12500.0
2012-02-21 13:40:00,76.46,76.47,76.35,76.35,22200.0,49.4988,49.5053,49.4276,49.4276,22200.0
2012-02-21 13:45:00,76.35,76.39,76.35,76.37,13300.0,49.4276,49.4535,49.4276,49.4406,13300.0
2012-02-21 13:50:00,76.38,76.39,76.33,76.33,16200.0,49.447,49.4535,49.4147,49.4147,16200.0
2012-02-21 13:55:00,76.34,76.35,76.31,76.35,30200.0,49.4211,49.4276,49.4017,49.4276,30200.0
2012-02-21 14:00:00,76.34,76.37,76.34,76.36,39800.0,49.4211,49.4406,49.4211,49.4341,39800.0
2012-02-21 14:05:00,76.36,76.44,76.35,76.4,58900.0,49.4341,49.4859,49.4276,49.46,58900.0
2012-02-21 14:10:00,76.4,76.4,76.34,76.39,72000.0,49.46,49.46,49.4211,49.4535,72000.0
2012-02-21 14:15:00,76.39,76.39,76.21,76.22,78700.0,49.4535,49.4535,49.337,49.3434,78700.0
2012-02-21 14:20:00,76.22,76.22,76.14,76.15,61000.0,49.3434,49.3434,49.2917,49.2981,61000.0
2012-02-21 14:25:00,76.15,76.16,76.06,76.07,69200.0,49.2981,49.3046,49.2399,49.2463,69200.0
2012-02-21 14:30:00,76.07,76.14,76.06,76.14,44300.0,49.2463,49.2917,49.2399,49.2917,44300.0
2012-02-21 14:35:00,76.14,76.14,76.07,76.1,59100.0,49.2917,49.2917,49.2463,49.2658,59100.0
2012-02-21 14:40:00,76.1,76.17,76.09,76.14,39800.0,49.2658,49.3111,49.2593,49.2917,39800.0
2012-02-21 14:45:00,76.16,76.23,76.14,76.23,18000.0,49.3046,49.3499,49.2917,49.3499,18000.0
2012-02-21 14:50:00,76.23,76.28,76.21,76.22,38800.0,49.3499,49.3823,49.337,49.3434,38800.0
2012-02-21 14:55:00,76.21,76.28,76.19,76.27,32500.0,49.337,49.3823,49.324,49.3758,32500.0
2012-02-21 15:00:00,76.27,76.3,76.25,76.29,55100.0,49.3758,49.3952,49.3629,49.3888,55100.0
2012-02-21 15:05:00,76.3,76.31,76.23,76.23,46300.0,49.3952,49.4017,49.3499,49.3499,46300.0
2012-02-21 15:10:00,76.23,76.26,76.22,76.26,37300.0,49.3499,49.3693,49.3434,49.3693,37300.0
2012-02-21 15:15:00,76.24,76.25,76.18,76.23,25600.0,49.3564,49.3629,49.3175,49.3499,25600.0
2012-02-21 15:20:00,76.23,76.36,76.23,76.32,54700.0,49.3499,49.4341,49.3499,49.4082,54700.0
2012-02-21 15:25:00,76.32,76.32,76.19,76.21,39800.0,49.4082,49.4082,49.324,49.337,39800.0
2012-02-21 15:30:00,76.22,76.31,76.22,76.31,54500.0,49.3434,49.4017,49.3434,49.4017,54500.0
2012-02-21 15:35:00,76.31,76.36,76.28,76.36,61700.0,49.4017,49.4341,49.3823,49.4341,61700.0
2012-02-21 15:40:00,76.36,76.36,76.31,76.32,58600.0,49.4341,49.4341,49.4017,49.4082,58600.0
2012-02-21 15:45:00,76.32,76.38,76.31,76.37,84900.0,49.4082,49.447,49.4017,49.4406,84900.0
2012-02-21 15:50:00,76.38,76.43,76.35,76.43,98100.0,49.447,49.4794,49.4276,49.4794,98100.0
2012-02-21 15:55:00,76.43,76.43,76.32,76.41,185900.0,49.4794,49.4794,49.4082,49.4664,185900.0
2012-02-22 09:30:00,76.29,76.57,76.26,76.45,77000.0,49.3888,49.57,49.3693,49.4923,77000.0
2012-02-22 09:35:00,76.47,76.47,76.15,76.18,55300.0,49.5053,49.5053,49.2981,49.3175,55300.0
2012-02-22 09:40:00,76.22,76.4,76.21,76.39,14900.0,49.3434,49.46,49.337,49.4535,14900.0
2012-02-22 09:45:00,76.38,76.38,76.28,76.29,52600.0,49.447,49.447,49.3823,49.3888,52600.0
2012-02-22 09:50:00,76.29,76.37,76.28,76.31,23100.0,49.3888,49.4406,49.3823,49.4017,23100.0
2012-02-22 09:55:00,76.32,76.41,76.3,76.33,42900.0,49.4082,49.4664,49.3952,49.4147,42900.0
2012-02-22 10:00:00,76.33,76.4,76.21,76.39,47800.0,49.4147,49.46,49.337,49.4535,47800.0
2012-02-22 10:05:00,76.38,76.45,76.37,76.4,54800.0,49.447,49.4923,49.4406,49.46,54800.0
2012-02-22 10:10:00,76.4,76.5,76.37,76.37,46300.0,49.46,49.5247,49.4406,49.4406,46300.0
2012-02-22 10:15:00,76.38,76.51,76.38,76.46,29500.0,49.447,49.5312,49.447,49.4988,29500.0
2012-02-22 10:20:00,76.45,76.46,76.28,76.29,29900.0,49.4923,49.4988,49.3823,49.3888,29900.0
2012-02-22 10:25:00,76.29,76.4,76.26,76.39,17300.0,49.3888,49.46,49.3693,49.4535,17300.0
2012-02-22 10:30:00,76.39,76.4,76.2,76.28,50900.0,49.4535,49.46,49.3305,49.3823,50900.0
2012-02-22 10:35:00,76.27,76.34,76.25,76.27,25400.0,49.3758,49.4211,49.3629,49.3758,25400.0
2012-02-22 10:40:00,76.26,76.32,76.24,76.3,22100.0,49.3693,49.4082,49.3564,49.3952,22100.0
2012-02-22 10:45:00,76.3,76.42,76.28,76.42,33900.0,49.3952,49.4729,49.3823,49.4729,33900.0
2012-02-22 10:50:00,76.43,76.49,76.38,76.42,80600.0,49.4794,49.5182,49.447,49.4729,80600.0
2012-02-22 10:55:00,76.43,76.43,76.23,76.25,39000.0,49.4794,49.4794,49.3499,49.3629,39000.0
2012-02-22 11:00:00,76.24,76.27,76.19,76.22,54400.0,49.3564,49.3758,49.324,49.3434,54400.0
2012-02-22 11:05:00,76.22,76.35,76.18,76.34,21800.0,49.3434,49.4276,49.3175,49.4211,21800.0
2012-02-22 11:10:00,76.34,76.37,76.3,76.37,37900.0,49.4211,49.4406,49.3952,49.4406,37900.0
2012-02-22 11:15:00,76.37,76.45,76.37,76.4,23400.0,49.4406,49.4923,49.4406,49.46,23400.0
2012-02-22 11:20:00,76.41,76.44,76.4,76.44,23900.0,49.4664,49.4859,49.46,49.4859,23900.0
2012-02-22 11:25:00,76.44,76.5,76.43,76.47,26500.0,49.4859,49.5247,49.4794,49.5053,26500.0
2012-02-22 11:30:00,76.47,76.5,76.42,76.43,29700.0,49.5053,49.5247,49.4729,49.4794,29700.0
2012-02-22 11:35:00,76.43,76.43,76.28,76.28,35500.0,49.4794,49.4794,49.3823,49.3823,35500.0
2012-02-22 11:40:00,76.28,76.28,75.99,76.0,76000.0,49.3823,49.3823,49.1945,49.201,76000.0
2012-02-22 11:45:00,75.99,76.01,75.82,75.96,103000.0,49.1945,49.2075,49.0845,49.1751,103000.0
2012-02-22 11:50:00,75.94,75.97,75.88,75.92,32500.0,49.1622,49.1816,49.1233,49.1492,32500.0
2012-02-22 11:55:00,75.92,75.99,75.88,75.98,65700.0,49.1492,49.1945,49.1233,49.1881,65700.0
2012-02-22 12:00:00,75.97,76.0,75.96,76.0,37100.0,49.1816,49.201,49.1751,49.201,37100.0
2012-02-22 12:05:00,76.0,76.04,75.95,76.01,76700.0,49.201,49.2269,49.1687,49.2075,76700.0
2012-02-22 12:10:00,76.0,76.04,75.98,76.03,79000.0,49.201,49.2269,49.1881,49.2204,79000.0
2012-02-22 12:15:00,76.03,76.03,75.99,76.01,113000.0,49.2204,49.2204,49.1945,49.2075,113000.0
2012-02-22 12:20:00,76.01,76.03,75.99,76.01,12800.0,49.2075,49.2204,49.1945,49.2075,12800.0
2012-02-22 12:25:00,76.01,76.05,75.99,75.99,28200.0,49.2075,49.2334,49.1945,49.1945,28200.0
2012-02-22 12:30:00,76.0,76.02,75.98,76.01,23700.0,49.201,49.214,49.1881,49.2075,23700.0
2012-02-22 12:35:00,76.02,76.06,76.0,76.06,27600.0,49.214,49.2399,49.201,49.2399,27600.0
2012-02-22 12:40:00,76.07,76.12,76.06,76.06,26000.0,49.2463,49.2787,49.2399,49.2399,26000.0
2012-02-22 12:45:00,76.07,76.07,76.02,76.02,13300.0,49.2463,49.2463,49.214,49.214,13300.0
2012-02-22 12:50:00,76.01,76.08,76.0,76.03,11200.0,49.2075,49.2528,49.201,49.2204,11200.0
2012-02-22 12:55:00,76.03,76.04,75.99,76.0,21100.0,49.2204,49.2269,49.1945,49.201,21100.0
2012-02-22 13:00:00,76.0,76.06,75.99,76.03,27300.0,49.201,49.2399,49.1945,49.2204,27300.0
2012-02-22 13:05:00,76.01,76.05,76.0,76.02,14100.0,49.2075,49.2334,49.201,49.214,14100.0
2012-02-22 13:10:00,76.02,76.11,76.02,76.1,21100.0,49.214,49.2722,49.214,49.2658,21100.0
2012-02-22 13:15:00,76.1,76.12,76.08,76.1,16900.0,49.2658,49.2787,49.2528,49.2658,16900.0
2012-02-22 13:20:00,76.09,76.1,76.07,76.07,18400.0,49.2593,49.2658,49.2463,49.2463,18400.0
2012-02-22 13:25:00,76.07,76.11,76.03,76.03,28000.0,49.2463,49.2722,49.2204,49.2204,28000.0
2012-02-22 13:30:00,76.03,76.03,76.0,76.0,33400.0,49.2204,49.2204,49.201,49.201,33400.0
2012-02-22 13:35:00,76.0,76.02,76.0,76.0,16400.0,49.201,49.214,49.201,49.201,16400.0
2012-02-22 13:40:00,76.01,76.01,75.97,75.97,17200.0,49.2075,49.2075,49.1816,49.1816,17200.0
2012-02-22 13:45:00,75.97,75.99,75.95,75.96,7900.0,49.1816,49.1945,49.1687,49.1751,7900.0
2012-02-22 13:50:00,75.96,76.0,75.95,76.0,30000.0,49.1751,49.201,49.1687,49.201,30000.0
2012-02-22 13:55:00,75.98,76.03,75.97,76.01,30800.0,49.1881,49.2204,49.1816,49.2075,30800.0
2012-02-22 14:00:00,76.0,76.01,75.99,76.0,15200.0,49.201,49.2075,49.1945,49.201,15200.0
2012-02-22 14:05:00,75.99,76.04,75.97,75.99,33700.0,49.1945,49.2269,49.1816,49.1945,33700.0
2012-02-22 14:10:00,76.0,76.01,75.98,75.98,15500.0,49.201,49.2075,49.1881,49.1881,15500.0
2012-02-22 14:15:00,75.98,76.04,75.98,76.0,26200.0,49.1881,49.2269,49.1881,49.201,26200.0
2012-02-22 14:20:00,76.0,76.03,75.99,75.99,66500.0,49.201,49.2204,49.1945,49.1945,66500.0
2012-02-22 14:25:00,76.0,76.03,75.96,76.0,49000.0,49.201,49.2204,49.1751,49.201,49000.0
2012-02-22 14:30:00,76.0,76.01,75.95,75.95,15400.0,49.201,49.2075,49.1687,49.1687,15400.0
2012-02-22 14:35:00,75.95,75.99,75.92,75.96,21100.0,49.1687,49.1945,49.1492,49.1751,21100.0
2012-02-22 14:40:00,75.96,75.97,75.9,75.91,29000.0,49.1751,49.1816,49.1363,49.1428,29000.0
2012-02-22 14:45:00,75.92,75.94,75.9,75.92,20200.0,49.1492,49.1622,49.1363,49.1492,20200.0
2012-02-22 14:50:00,75.92,75.97,75.92,75.97,12800.0,49.1492,49.1816,49.1492,49.1816,12800.0
2012-02-22 14:55:00,75.98,75.99,75.95,75.96,19200.0,49.1881,49.1945,49.1687,49.1751,19200.0
2012-02-22 15:00:00,75.96,76.0,75.94,75.99,22800.0,49.1751,49.201,49.1622,49.1945,22800.0
2012-02-22 15:05:00,75.98,76.0,75.96,75.96,27400.0,49.1881,49.201,49.1751,49.1751,27400.0
2012-02-22 15:10:00,75.96,76.02,75.95,76.02,29800.0,49.1751,49.214,49.1687,49.214,29800.0
2012-02-22 15:15:00,76.03,76.05,76.02,76.03,31700.0,49.2204,49.2334,49.214,49.2204,31700.0
2012-02-22 15:20:00,76.02,76.03,75.97,75.98,21300.0,49.214,49.2204,49.1816,49.1881,21300.0
2012-02-22 15:25:00,75.97,75.97,75.89,75.94,28400.0,49.1816,49.1816,49.1298,49.1622,28400.0
2012-02-22 15:30:00,75.94,75.98,75.94,75.97,22100.0,49.1622,49.1881,49.1622,49.1816,22100.0
2012-02-22 15:35:00,75.98,76.0,75.93,75.97,48800.0,49.1881,49.201,49.1557,49.1816,48800.0
2012-02-22 15:40:00,75.97,75.99,75.91,75.92,54700.0,49.1816,49.1945,49.1428,49.1492,54700.0
2012-02-22 15:45:00,75.91,75.93,75.86,75.92,64600.0,49.1428,49.1557,49.1104,49.1492,64600.0
2012-02-22 15:50:00,75.92,75.93,75.81,75.84,75700.0,49.1492,49.1557,49.078,49.0974,75700.0
2012-02-22 15:55:00,75.84,75.92,75.83,75.9,157900.0,49.0974,49.1492,49.091,49.1363,157900.0
2012-02-23 09:30:00,76.0,76.1,75.9,76.02,53000.0,49.201,49.2658,49.1363,49.214,53000.0
2012-02-23 09:35:00,76.02,76.03,75.8,75.87,57000.0,49.214,49.2204,49.0715,49.1169,57000.0
2012-02-23 09:40:00,75.87,75.92,75.8,75.87,30200.0,49.1169,49.1492,49.0715,49.1169,30200.0
2012-02-23 09:45:00,75.85,75.92,75.85,75.92,54200.0,49.1039,49.1492,49.1039,49.1492,54200.0
2012-02-23 09:50:00,75.92,75.96,75.87,75.96,53300.0,49.1492,49.1751,49.1169,49.1751,53300.0
2012-02-23 09:55:00,75.96,76.01,75.84,75.85,63200.0,49.1751,49.2075,49.0974,49.1039,63200.0
2012-02-23 10:00:00,75.84,75.97,75.84,75.93,25100.0,49.0974,49.1816,49.0974,49.1557,25100.0
2012-02-23 10:05:00,75.93,76.0,75.89,75.91,25900.0,49.1557,49.201,49.1298,49.1428,25900.0
2012-02-23 10:10:00,75.91,75.91,75.79,75.87,23500.0,49.1428,49.1428,49.0651,49.1169,23500.0
2012-02-23 10:15:00,75.87,75.91,75.83,75.83,22200.0,49.1169,49.1428,49.091,49.091,22200.0
2012-02-23 10:20:00,75.84,75.96,75.84,75.96,22300.0,49.0974,49.1751,49.0974,49.1751,22300.0
2012-02-23 10:25:00,75.96,76.0,75.93,75.94,23200.0,49.1751,49.201,49.1557,49.1622,23200.0
2012-02-23 10:30:00,75.95,76.01,75.94,76.0,20400.0,49.1687,49.2075,49.1622,49.201,20400.0
2012-02-23 10:35:00,75.99,76.0,75.84,75.9,52800.0,49.1945,49.201,49.0974,49.1363,52800.0
2012-02-23 10:40:00,75.9,75.99,75.87,75.99,46100.0,49.1363,49.1945,49.1169,49.1945,46100.0
2012-02-23 10:45:00,75.99,76.08,75.98,76.08,27400.0,49.1945,49.2528,49.1881,49.2528,27400.0
2012-02-23 10:50:00,76.08,76.25,76.07,76.23,50200.0,49.2528,49.3629,49.2463,49.3499,50200.0
2012-02-23 10:55:00,76.23,76.37,76.23,76.35,41900.0,49.3499,49.4406,49.3499,49.4276,41900.0
2012-02-23 11:00:00,76.36,76.45,76.33,76.44,41700.0,49.4341,49.4923,49.4147,49.4859,41700.0
2012-02-23 11:05:00,76.44,76.51,76.4,76.49,52400.0,49.4859,49.5312,49.46,49.5182,52400.0
2012-02-23 11:10:00,76.51,76.58,76.43,76.53,88500.0,49.5312,49.5765,49.4794,49.5441,88500.0
2012-02-23 11:15:00,76.53,76.56,76.45,76.46,42700.0,49.5441,49.5636,49.4923,49.4988,42700.0
2012-02-23 11:20:00,76.46,76.5,76.41,76.41,43200.0,49.4988,49.5247,49.4664,49.4664,43200.0
2012-02-23 11:25:00,76.41,76.52,76.39,76.51,23700.0,49.4664,49.5377,49.4535,49.5312,23700.0
2012-02-23 11:30:00,76.51,76.59,76.5,76.58,49900.0,49.5312,49.583,49.5247,49.5765,49900.0
2012-02-23 11:35:00,76.58,76.62,76.55,76.56,30300.0,49.5765,49.6024,49.5571,49.5636,30300.0
2012-02-23 11:40:00,76.55,76.61,76.54,76.54,15800.0,49.5571,49.5959,49.5506,49.5506,15800.0
2012-02-23 11:45:00,76.54,76.54,76.5,76.52,19200.0,49.5506,49.5506,49.5247,49.5377,19200.0
2012-02-23 11:50:00,76.53,76.57,76.49,76.55,27900.0,49.5441,49.57,49.5182,49.5571,27900.0
2012-02-23 11:55:00,76.55,76.62,76.55,76.62,20400.0,49.5571,49.6024,49.5571,49.6024,20400.0
2012-02-23 12:00:00,76.62,76.68,76.61,76.67,30900.0,49.6024,49.6412,49.5959,49.6348,30900.0
2012-02-23 12:05:00,76.67,76.67,76.6,76.64,17800.0,49.6348,49.6348,49.5894,49.6153,17800.0
2012-02-23 12:10:00,76.65,76.67,76.62,76.62,16000.0,49.6218,49.6348,49.6024,49.6024,16000.0
2012-02-23 12:15:00,76.6,76.6,76.54,76.54,16400.0,49.5894,49.5894,49.5506,49.5506,16400.0
2012-02-23 12:20:00,76.55,76.62,76.54,76.6,17700.0,49.5571,49.6024,49.5506,49.5894,17700.0
2012-02-23 12:25:00,76.59,76.62,76.56,76.62,19100.0,49.583,49.6024,49.5636,49.6024,19100.0
2012-02-23 12:30:00,76.62,76.7,76.6,76.68,41300.0,49.6024,49.6542,49.5894,49.6412,41300.0
2012-02-23 12:35:00,76.68,76.76,76.68,76.76,63800.0,49.6412,49.693,49.6412,49.693,63800.0
2012-02-23 12:40:00,76.75,76.79,76.67,76.67,36500.0,49.6866,49.7125,49.6348,49.6348,36500.0
2012-02-23 12:45:00,76.67,76.68,76.64,76.67,19000.0,49.6348,49.6412,49.6153,49.6348,19000.0
2012-02-23 12:50:00,76.67,76.74,76.67,76.7,25000.0,49.6348,49.6801,49.6348,49.6542,25000.0
2012-02-23 12:55:00,76.69,76.79,76.69,76.78,24200.0,49.6477,49.7125,49.6477,49.706,24200.0
2012-02-23 13:00:00,76.78,76.78,76.74,76.74,13100.0,49.706,49.706,49.6801,49.6801,13100.0
2012-02-23 13:05:00,76.74,76.76,76.73,76.75,19600.0,49.6801,49.693,49.6736,49.6866,19600.0
2012-02-23 13:10:00,76.76,76.76,76.72,76.73,8900.0,49.693,49.693,49.6671,49.6736,8900.0
2012-02-23 13:15:00,76.72,76.72,76.7,76.7,19200.0,49.6671,49.6671,49.6542,49.6542,19200.0
2012-02-23 13:20:00,76.7,76.76,76.69,76.74,27800.0,49.6542,49.693,49.6477,49.6801,27800.0
2012-02-23 13:25:00,76.74,76.74,76.69,76.72,11700.0,49.6801,49.6801,49.6477,49.6671,11700.0
2012-02-23 13:30:00,76.72,76.74,76.67,76.69,26700.0,49.6671,49.6801,49.6348,49.6477,26700.0
2012-02-23 13:35:00,76.7,76.7,76.67,76.67,16300.0,49.6542,49.6542,49.6348,49.6348,16300.0
2012-02-23 13:40:00,76.68,76.71,76.66,76.7,35000.0,49.6412,49.6607,49.6283,49.6542,35000.0
2012-02-23 13:45:00,76.7,76.72,76.68,76.7,19300.0,49.6542,49.6671,49.6412,49.6542,19300.0
2012-02-23 13:50:00,76.7,76.75,76.69,76.72,18400.0,49.6542,49.6866,49.6477,49.6671,18400.0
2012-02-23 13:55:00,76.72,76.73,76.69,76.7,28000.0,49.6671,49.6736,49.6477,49.6542,28000.0
2012-02-23 14:00:00,76.7,76.75,76.66,76.66,75400.0,49.6542,49.6866,49.6283,49.6283,75400.0
2012-02-23 14:05:00,76.66,76.75,76.65,76.73,64200.0,49.6283,49.6866,49.6218,49.6736,64200.0
2012-02-23 14:10:00,76.73,76.74,76.6,76.62,54900.0,49.6736,49.6801,49.5894,49.6024,54900.0
2012-02-23 14:15:00,76.62,76.65,76.61,76.63,18200.0,49.6024,49.6218,49.5959,49.6089,18200.0
2012-02-23 14:20:00,76.62,76.62,76.53,76.54,15400.0,49.6024,49.6024,49.5441,49.5506,15400.0
2012-02-23 14:25:00,76.55,76.59,76.54,76.58,14000.0,49.5571,49.583,49.5506,49.5765,14000.0
2012-02-23 14:30:00,76.59,76.64,76.58,76.58,23300.0,49.583,49.6153,49.5765,49.5765,23300.0
2012-02-23 14:35:00,76.58,76.67,76.58,76.62,19500.0,49.5765,49.6348,49.5765,49.6024,19500.0
2012-02-23 14:40:00,76.62,76.67,76.59,76.6,76000.0,49.6024,49.6348,49.583,49.5894,76000.0
2012-02-23 14:45:00,76.61,76.64,76.56,76.56,28100.0,49.5959,49.6153,49.5636,49.5636,28100.0
2012-02-23 14:50:00,76.57,76.59,76.53,76.59,30400.0,49.57,49.583,49.5441,49.583,30400.0
2012-02-23 14:55:00,76.59,76.64,76.59,76.63,46100.0,49.583,49.6153,49.583,49.6089,46100.0
2012-02-23 15:00:00,76.63,76.66,76.58,76.58,19800.0,49.6089,49.6283,49.5765,49.5765,19800.0
2012-02-23 15:05:00,76.58,76.6,76.57,76.57,19800.0,49.5765,49.5894,49.57,49.57,19800.0
2012-02-23 15:10:00,76.57,76.61,76.56,76.58,32900.0,49.57,49.5959,49.5636,49.5765,32900.0
2012-02-23 15:15:00,76.58,76.66,76.56,76.65,30600.0,49.5765,49.6283,49.5636,49.6218,30600.0
2012-02-23 15:20:00,76.66,76.66,76.59,76.62,29200.0,49.6283,49.6283,49.583,49.6024,29200.0
2012-02-23 15:25:00,76.62,76.65,76.61,76.63,25400.0,49.6024,49.6218,49.5959,49.6089,25400.0
2012-02-23 15:30:00,76.64,76.69,76.6,76.64,50700.0,49.6153,49.6477,49.5894,49.6153,50700.0
2012-02-23 15:35:00,76.64,76.74,76.64,76.66,96200.0,49.6153,49.6801,49.6153,49.6283,96200.0
2012-02-23 15:40:00,76.66,76.69,76.6,76.61,51900.0,49.6283,49.6477,49.5894,49.5959,51900.0
2012-02-23 15:45:00,76.61,76.67,76.61,76.67,71300.0,49.5959,49.6348,49.5959,49.6348,71300.0
2012-02-23 15:50:00,76.67,76.73,76.62,76.64,83000.0,49.6348,49.6736,49.6024,49.6153,83000.0
2012-02-23 15:55:00,76.64,76.69,76.62,76.64,119400.0,49.6153,49.6477,49.6024,49.6153,119400.0
2012-02-24 09:30:00,76.59,76.59,76.42,76.48,62300.0,49.583,49.583,49.4729,49.5118,62300.0
2012-02-24 09:35:00,76.52,76.55,76.41,76.54,43500.0,49.5377,49.5571,49.4664,49.5506,43500.0
2012-02-24 09:40:00,76.53,76.54,76.28,76.37,39200.0,49.5441,49.5506,49.3823,49.4406,39200.0
2012-02-24 09:45:00,76.37,76.49,76.34,76.34,72300.0,49.4406,49.5182,49.4211,49.4211,72300.0
2012-02-24 09:50:00,76.34,76.39,76.33,76.37,34700.0,49.4211,49.4535,49.4147,49.4406,34700.0
2012-02-24 09:55:00,76.37,76.43,76.35,76.39,29800.0,49.4406,49.4794,49.4276,49.4535,29800.0
2012-02-24 10:00:00,76.38,76.48,76.34,76.45,59500.0,49.447,49.5118,49.4211,49.4923,59500.0
2012-02-24 10:05:00,76.43,76.49,76.38,76.45,38600.0,49.4794,49.5182,49.447,49.4923,38600.0
2012-02-24 10:10:00,76.46,76.52,76.43,76.44,30300.0,49.4988,49.5377,49.4794,49.4859,30300.0
2012-02-24 10:15:00,76.46,76.53,76.45,76.47,43200.0,49.4988,49.5441,49.4923,49.5053,43200.0
2012-02-24 10:20:00,76.47,76.53,76.44,76.5,29700.0,49.5053,49.5441,49.4859,49.5247,29700.0
2012-02-24 10:25:00,76.5,76.5,76.41,76.45,26500.0,49.5247,49.5247,49.4664,49.4923,26500.0
2012-02-24 10:30:00,76.44,76.51,76.44,76.46,31600.0,49.4859,49.5312,49.4859,49.4988,31600.0
2012-02-24 10:35:00,76.46,76.52,76.45,76.51,23800.0,49.4988,49.5377,49.4923,49.5312,23800.0
2012-02-24 10:40:00,76.5,76.59,76.5,76.59,18700.0,49.5247,49.583,49.5247,49.583,18700.0
2012-02-24 10:45:00,76.58,76.64,76.56,76.56,22600.0,49.5765,49.6153,49.5636,49.5636,22600.0
2012-02-24 10:50:00,76.55,76.55,76.44,76.45,18600.0,49.5571,49.5571,49.4859,49.4923,18600.0
2012-02-24 10:55:00,76.44,76.59,76.44,76.58,17300.0,49.4859,49.583,49.4859,49.5765,17300.0
2012-02-24 11:00:00,76.58,76.69,76.52,76.69,33400.0,49.5765,49.6477,49.5377,49.6477,33400.0
2012-02-24 11:05:00,76.7,76.78,76.67,76.78,27600.0,49.6542,49.706,49.6348,49.706,27600.0
2012-02-24 11:10:00,76.77,76.78,76.77,76.78,14900.0,49.6995,49.706,49.6995,49.706,14900.0
2012-02-24 11:15:00,76.78,76.78,76.67,76.7,28000.0,49.706,49.706,49.6348,49.6542,28000.0
2012-02-24 11:20:00,76.71,76.77,76.66,76.66,27000.0,49.6607,49.6995,49.6283,49.6283,27000.0
2012-02-24 11:25:00,76.67,76.75,76.66,76.74,24300.0,49.6348,49.6866,49.6283,49.6801,24300.0
2012-02-24 11:30:00,76.73,76.73,76.65,76.65,29700.0,49.6736,49.6736,49.6218,49.6218,29700.0
2012-02-24 11:35:00,76.66,76.74,76.65,76.74,37900.0,49.6283,49.6801,49.6218,49.6801,37900.0
2012-02-24 11:40:00,76.74,76.75,76.72,76.74,22500.0,49.6801,49.6866,49.6671,49.6801,22500.0
2012-02-24 11:45:00,76.74,76.76,76.72,76.72,28400.0,49.6801,49.693,49.6671,49.6671,28400.0
2012-02-24 11:50:00,76.72,76.77,76.72,76.76,17200.0,49.6671,49.6995,49.6671,49.693,17200.0
2012-02-24 11:55:00,76.75,76.78,76.74,76.76,28000.0,49.6866,49.706,49.6801,49.693,28000.0
2012-02-24 12:00:00,76.75,76.78,76.63,76.63,45600.0,49.6866,49.706,49.6089,49.6089,45600.0
2012-02-24 12:05:00,76.64,76.71,76.64,76.68,21100.0,49.6153,49.6607,49.6153,49.6412,21100.0
2012-02-24 12:10:00,76.68,76.69,76.65,76.65,24300.0,49.6412,49.6477,49.6218,49.6218,24300.0
2012-02-24 12:15:00,76.65,76.65,76.6,76.64,22900.0,49.6218,49.6218,49.5894,49.6153,22900.0
2012-02-24 12:20:00,76.64,76.71,76.64,76.71,29100.0,49.6153,49.6607,49.6153,49.6607,29100.0
2012-02-24 12:25:00,76.71,76.71,76.63,76.65,15900.0,49.6607,49.6607,49.6089,49.6218,15900.0
2012-02-24 12:30:00,76.65,76.66,76.63,76.63,14600.0,49.6218,49.6283,49.6089,49.6089,14600.0
2012-02-24 12:35:00,76.63,76.72,76.63,76.72,10600.0,49.6089,49.6671,49.6089,49.6671,10600.0
2012-02-24 12:40:00,76.73,76.73,76.62,76.68,32700.0,49.6736,49.6736,49.6024,49.6412,32700.0
2012-02-24 12:45:00,76.66,76.7,76.65,76.66,12400.0,49.6283,49.6542,49.6218,49.6283,12400.0
2012-02-24 12:50:00,76.64,76.65,76.62,76.65,14300.0,49.6153,49.6218,49.6024,49.6218,14300.0
2012-02-24 12:55:00,76.66,76.68,76.62,76.62,10500.0,49.6283,49.6412,49.6024,49.6024,10500.0
2012-02-24 13:00:00,76.62,76.72,76.61,76.7,16200.0,49.6024,49.6671,49.5959,49.6542,16200.0
2012-02-24 13:05:00,76.7,76.73,76.63,76.65,20000.0,49.6542,49.6736,49.6089,49.6218,20000.0
2012-02-24 13:10:00,76.65,76.65,76.56,76.57,18700.0,49.6218,49.6218,49.5636,49.57,18700.0
2012-02-24 13:15:00,76.58,76.62,76.56,76.59,21100.0,49.5765,49.6024,49.5636,49.583,21100.0
2012-02-24 13:20:00,76.6,76.68,76.58,76.65,48900.0,49.5894,49.6412,49.5765,49.6218,48900.0
2012-02-24 13:25:00,76.65,76.67,76.62,76.62,12600.0,49.6218,49.6348,49.6024,49.6024,12600.0
2012-02-24 13:30:00,76.62,76.66,76.57,76.64,39500.0,49.6024,49.6283,49.57,49.6153,39500.0
2012-02-24 13:35:00,76.61,76.63,76.51,76.51,39400.0,49.5959,49.6089,49.5312,49.5312,39400.0
2012-02-24 13:40:00,76.51,76.58,76.48,76.51,40200.0,49.5312,49.5765,49.5118,49.5312,40200.0
2012-02-24 13:45:00,76.5,76.52,76.44,76.45,34000.0,49.5247,49.5377,49.4859,49.4923,34000.0
2012-02-24 13:50:00,76.45,76.5,76.45,76.49,20300.0,49.4923,49.5247,49.4923,49.5182,20300.0
2012-02-24 13:55:00,76.48,76.51,76.48,76.5,14500.0,49.5118,49.5312,49.5118,49.5247,14500.0
2012-02-24 14:00:00,76.5,76.55,76.49,76.53,19100.0,49.5247,49.5571,49.5182,49.5441,19100.0
2012-02-24 14:05:00,76.53,76.57,76.53,76.57,19700.0,49.5441,49.57,49.5441,49.57,19700.0
2012-02-24 14:10:00,76.55,76.6,76.53,76.6,18600.0,49.5571,49.5894,49.5441,49.5894,18600.0
2012-02-24 14:15:00,76.6,76.6,76.5,76.51,20300.0,49.5894,49.5894,49.5247,49.5312,20300.0
2012-02-24 14:20:00,76.5,76.53,76.48,76.48,26000.0,49.5247,49.5441,49.5118,49.5118,26000.0
2012-02-24 14:25:00,76.48,76.52,76.46,76.48,44400.0,49.5118,49.5377,49.4988,49.5118,44400.0
2012-02-24 14:30:00,76.47,76.47,76.31,76.32,68700.0,49.5053,49.5053,49.4017,49.4082,68700.0
2012-02-24 14:35:00,76.32,76.42,76.28,76.41,41000.0,49.4082,49.4729,49.3823,49.4664,41000.0
2012-02-24 14:40:00,76.41,76.46,76.38,76.38,51900.0,49.4664,49.4988,49.447,49.447,51900.0
2012-02-24 14:45:00,76.38,76.38,76.31,76.36,48300.0,49.447,49.447,49.4017,49.4341,48300.0
2012-02-24 14:50:00,76.36,76.39,76.35,76.36,24500.0,49.4341,49.4535,49.4276,49.4341,24500.0
2012-02-24 14:55:00,76.35,76.36,76.28,76.36,40800.0,49.4276,49.4341,49.3823,49.4341,40800.0
2012-02-24 15:00:00,76.35,76.36,76.27,76.29,54300.0,49.4276,49.4341,49.3758,49.3888,54300.0
2012-02-24 15:05:00,76.3,76.34,76.29,76.34,34500.0,49.3952,49.4211,49.3888,49.4211,34500.0
2012-02-24 15:10:00,76.34,76.36,76.3,76.31,22700.0,49.4211,49.4341,49.3952,49.4017,22700.0
2012-02-24 15:15:00,76.31,76.32,76.29,76.31,17000.0,49.4017,49.4082,49.3888,49.4017,17000.0
2012-02-24 15:20:00,76.3,76.36,76.29,76.35,24200.0,49.3952,49.4341,49.3888,49.4276,24200.0
2012-02-24 15:25:00,76.35,76.36,76.31,76.31,20600.0,49.4276,49.4341,49.4017,49.4017,20600.0
2012-02-24 15:30:00,76.31,76.34,76.29,76.34,51000.0,49.4017,49.4211,49.3888,49.4211,51000.0
2012-02-24 15:35:00,76.34,76.44,76.34,76.44,46300.0,49.4211,49.4859,49.4211,49.4859,46300.0
2012-02-24 15:40:00,76.44,76.44,76.4,76.42,68000.0,49.4859,49.4859,49.46,49.4729,68000.0
2012-02-24 15:45:00,76.42,76.49,76.41,76.48,116900.0,49.4729,49.5182,49.4664,49.5118,116900.0
2012-02-24 15:50:00,76.48,76.49,76.4,76.46,113800.0,49.5118,49.5182,49.46,49.4988,113800.0
2012-02-24 15:55:00,76.47,76.5,76.44,76.48,156700.0,49.5053,49.5247,49.4859,49.5118,156700.0
2012-02-27 09:30:00,76.34,76.34,75.84,75.95,60100.0,49.4211,49.4211,49.0974,49.1687,60100.0
2012-02-27 09:35:00,75.96,76.27,75.96,76.17,32500.0,49.1751,49.3758,49.1751,49.3111,32500.0
2012-02-27 09:40:00,76.16,76.43,76.06,76.23,42500.0,49.3046,49.4794,49.2399,49.3499,42500.0
2012-02-27 09:45:00,76.22,76.55,76.17,76.39,92900.0,49.3434,49.5571,49.3111,49.4535,92900.0
2012-02-27 09:50:00,76.38,76.46,76.22,76.36,44200.0,49.447,49.4988,49.3434,49.4341,44200.0
2012-02-27 09:55:00,76.35,76.54,76.22,76.52,56700.0,49.4276,49.5506,49.3434,49.5377,56700.0
2012-02-27 10:00:00,76.53,76.6,76.5,76.52,62800.0,49.5441,49.5894,49.5247,49.5377,62800.0
2012-02-27 10:05:00,76.52,76.56,76.46,76.46,31400.0,49.5377,49.5636,49.4988,49.4988,31400.0
2012-02-27 10:10:00,76.47,76.54,76.44,76.44,35300.0,49.5053,49.5506,49.4859,49.4859,35300.0
2012-02-27 10:15:00,76.44,76.55,76.41,76.54,32800.0,49.4859,49.5571,49.4664,49.5506,32800.0
2012-02-27 10:20:00,76.54,76.56,76.4,76.48,29500.0,49.5506,49.5636,49.46,49.5118,29500.0
2012-02-27 10:25:00,76.49,76.53,76.41,76.48,33200.0,49.5182,49.5441,49.4664,49.5118,33200.0
2012-02-27 10:30:00,76.45,76.47,76.34,76.34,29400.0,49.4923,49.5053,49.4211,49.4211,29400.0
2012-02-27 10:35:00,76.34,76.48,76.34,76.37,31700.0,49.4211,49.5118,49.4211,49.4406,31700.0
2012-02-27 10:40:00,76.37,76.39,76.34,76.34,49500.0,49.4406,49.4535,49.4211,49.4211,49500.0
2012-02-27 10:45:00,76.34,76.36,76.31,76.33,51100.0,49.4211,49.4341,49.4017,49.4147,51100.0
2012-02-27 10:50:00,76.33,76.48,76.3,76.39,34200.0,49.4147,49.5118,49.3952,49.4535,34200.0
2012-02-27 10:55:00,76.39,76.41,76.35,76.36,43200.0,49.4535,49.4664,49.4276,49.4341,43200.0
2012-02-27 11:00:00,76.37,76.55,76.37,76.45,24600.0,49.4406,49.5571,49.4406,49.4923,24600.0
2012-02-27 11:05:00,76.47,76.65,76.45,76.65,23100.0,49.5053,49.6218,49.4923,49.6218,23100.0
2012-02-27 11:10:00,76.64,76.75,76.61,76.75,27700.0,49.6153,49.6866,49.5959,49.6866,27700.0
2012-02-27 11:15:00,76.75,76.77,76.68,76.77,63600.0,49.6866,49.6995,49.6412,49.6995,63600.0
2012-02-27 11:20:00,76.77,76.88,76.76,76.82,67700.0,49.6995,49.7707,49.693,49.7319,67700.0
2012-02-27 11:25:00,76.82,76.85,76.79,76.82,52000.0,49.7319,49.7513,49.7125,49.7319,52000.0
2012-02-27 11:30:00,76.82,76.85,76.75,76.81,19900.0,49.7319,49.7513,49.6866,49.7254,19900.0
2012-02-27 11:35:00,76.81,76.84,76.79,76.84,17200.0,49.7254,49.7448,49.7125,49.7448,17200.0
2012-02-27 11:40:00,76.84,76.85,76.79,76.79,38000.0,49.7448,49.7513,49.7125,49.7125,38000.0
2012-02-27 11:45:00,76.8,76.86,76.72,76.82,125200.0,49.7189,49.7578,49.6671,49.7319,125200.0
2012-02-27 11:50:00,76.82,76.92,76.82,76.91,17600.0,49.7319,49.7966,49.7319,49.7901,17600.0
2012-02-27 11:55:00,76.92,76.95,76.89,76.95,14700.0,49.7966,49.816,49.7772,49.816,14700.0
2012-02-27 12:00:00,76.96,77.0,76.95,76.99,37500.0,49.8225,49.8484,49.816,49.8419,37500.0
2012-02-27 12:05:00,76.99,77.03,76.95,76.95,34500.0,49.8419,49.8678,49.816,49.816,34500.0
2012-02-27 12:10:00,76.95,76.95,76.88,76.9,21000.0,49.816,49.816,49.7707,49.7837,21000.0
2012-02-27 12:15:00,76.91,77.01,76.9,77.01,12200.0,49.7901,49.8549,49.7837,49.8549,12200.0
2012-02-27 12:20:00,77.01,77.01,76.87,77.0,20200.0,49.8549,49.8549,49.7642,49.8484,20200.0
2012-02-27 12:25:00,77.01,77.01,76.95,76.96,8300.0,49.8549,49.8549,49.816,49.8225,8300.0
2012-02-27 12:30:00,76.97,76.97,76.89,76.9,19700.0,49.829,49.829,49.7772,49.7837,19700.0
2012-02-27 12:35:00,76.89,77.03,76.89,77.02,25200.0,49.7772,49.8678,49.7772,49.8613,25200.0
2012-02-27 12:40:00,77.02,77.05,76.99,77.03,28800.0,49.8613,49.8808,49.8419,49.8678,28800.0
2012-02-27 12:45:00,77.03,77.05,76.98,77.01,13100.0,49.8678,49.8808,49.8355,49.8549,13100.0
2012-02-27 12:50:00,77.01,77.13,76.97,77.0,45300.0,49.8549,49.9326,49.829,49.8484,45300.0
2012-02-27 12:55:00,77.01,77.11,77.01,77.11,13400.0,49.8549,49.9196,49.8549,49.9196,13400.0
2012-02-27 13:00:00,77.11,77.14,77.07,77.07,28200.0,49.9196,49.939,49.8937,49.8937,28200.0
2012-02-27 13:05:00,77.06,77.06,76.93,76.93,15300.0,49.8872,49.8872,49.8031,49.8031,15300.0
2012-02-27 13:10:00,76.92,77.07,76.92,77.07,21500.0,49.7966,49.8937,49.7966,49.8937,21500.0
2012-02-27 13:15:00,77.08,77.09,76.99,77.04,18100.0,49.9002,49.9067,49.8419,49.8743,18100.0
2012-02-27 13:20:00,77.04,77.07,77.03,77.05,15300.0,49.8743,49.8937,49.8678,49.8808,15300.0
2012-02-27 13:25:00,77.04,77.07,76.9,76.9,24800.0,49.8743,49.8937,49.7837,49.7837,24800.0
2012-02-27 13:30:00,76.9,76.98,76.89,76.89,21200.0,49.7837,49.8355,49.7772,49.7772,21200.0
2012-02-27 13:35:00,76.9,77.01,76.9,76.99,43700.0,49.7837,49.8549,49.7837,49.8419,43700.0
2012-02-27 13:40:00,77.0,77.01,76.98,77.01,7100.0,49.8484,49.8549,49.8355,49.8549,7100.0
2012-02-27 13:45:00,77.0,77.01,76.86,76.92,47000.0,49.8484,49.8549,49.7578,49.7966,47000.0
2012-02-27 13:50:00,76.91,76.95,76.86,76.9,33000.0,49.7901,49.816,49.7578,49.7837,33000.0
2012-02-27 13:55:00,76.9,76.9,76.88,76.9,14100.0,49.7837,49.7837,49.7707,49.7837,14100.0
2012-02-27 14:00:00,76.91,76.95,76.9,76.91,17300.0,49.7901,49.816,49.7837,49.7901,17300.0
2012-02-27 14:05:00,76.92,76.93,76.87,76.88,17600.0,49.7966,49.8031,49.7642,49.7707,17600.0
2012-02-27 14:10:00,76.87,76.88,76.81,76.84,18400.0,49.7642,49.7707,49.7254,49.7448,18400.0
2012-02-27 14:15:00,76.84,76.86,76.84,76.84,24900.0,49.7448,49.7578,49.7448,49.7448,24900.0
2012-02-27 14:20:00,76.84,76.86,76.83,76.86,11500.0,49.7448,49.7578,49.7383,49.7578,11500.0
2012-02-27 14:25:00,76.86,76.93,76.86,76.9,18500.0,49.7578,49.8031,49.7578,49.7837,18500.0
2012-02-27 14:30:00,76.91,76.91,76.83,76.83,18800.0,49.7901,49.7901,49.7383,49.7383,18800.0
2012-02-27 14:35:00,76.84,76.84,76.79,76.8,25400.0,49.7448,49.7448,49.7125,49.7189,25400.0
2012-02-27 14:40:00,76.79,76.8,76.75,76.79,44300.0,49.7125,49.7189,49.6866,49.7125,44300.0
2012-02-27 14:45:00,76.8,76.9,76.76,76.89,35900.0,49.7189,49.7837,49.693,49.7772,35900.0
2012-02-27 14:50:00,76.89,76.92,76.89,76.91,17400.0,49.7772,49.7966,49.7772,49.7901,17400.0
2012-02-27 14:55:00,76.91,76.92,76.88,76.89,16400.0,49.7901,49.7966,49.7707,49.7772,16400.0
2012-02-27 15:00:00,76.88,77.08,76.88,77.06,50900.0,49.7707,49.9002,49.7707,49.8872,50900.0
2012-02-27 15:05:00,77.06,77.06,76.94,76.97,34800.0,49.8872,49.8872,49.8096,49.829,34800.0
2012-02-27 15:10:00,76.96,77.02,76.92,76.94,32400.0,49.8225,49.8613,49.7966,49.8096,32400.0
2012-02-27 15:15:00,76.92,76.99,76.89,76.95,53600.0,49.7966,49.8419,49.7772,49.816,53600.0
2012-02-27 15:20:00,76.96,77.03,76.94,76.95,42900.0,49.8225,49.8678,49.8096,49.816,42900.0
2012-02-27 15:25:00,76.95,77.04,76.94,77.02,46400.0,49.816,49.8743,49.8096,49.8613,46400.0
2012-02-27 15:30:00,77.01,77.1,76.95,76.96,82900.0,49.8549,49.9131,49.816,49.8225,82900.0
2012-02-27 15:35:00,76.96,76.98,76.88,76.9,90600.0,49.8225,49.8355,49.7707,49.7837,90600.0
2012-02-27 15:40:00,76.89,77.0,76.88,76.98,74300.0,49.7772,49.8484,49.7707,49.8355,74300.0
2012-02-27 15:45:00,76.98,76.98,76.89,76.9,113300.0,49.8355,49.8355,49.7772,49.7837,113300.0
2012-02-27 15:50:00,76.9,76.98,76.89,76.93,139900.0,49.7837,49.8355,49.7772,49.8031,139900.0
2012-02-27 15:55:00,76.92,76.99,76.78,76.78,275500.0,49.7966,49.8419,49.706,49.706,275500.0
2012-02-28 09:30:00,76.66,76.79,76.6,76.6,67100.0,49.6283,49.7125,49.5894,49.5894,67100.0
2012-02-28 09:35:00,76.6,76.87,76.6,76.81,39200.0,49.5894,49.7642,49.5894,49.7254,39200.0
2012-02-28 09:40:00,76.8,76.8,76.54,76.55,27200.0,49.7189,49.7189,49.5506,49.5571,27200.0
2012-02-28 09:45:00,76.56,76.95,76.53,76.94,70300.0,49.5636,49.816,49.5441,49.8096,70300.0
2012-02-28 09:50:00,76.94,76.94,76.69,76.69,42200.0,49.8096,49.8096,49.6477,49.6477,42200.0
2012-02-28 09:55:00,76.69,76.88,76.69,76.82,27400.0,49.6477,49.7707,49.6477,49.7319,27400.0
2012-02-28 10:00:00,76.89,77.06,76.82,77.02,101800.0,49.7772,49.8872,49.7319,49.8613,101800.0
2012-02-28 10:05:00,77.02,77.09,76.79,76.79,65400.0,49.8613,49.9067,49.7125,49.7125,65400.0
2012-02-28 10:10:00,76.8,76.94,76.79,76.8,38700.0,49.7189,49.8096,49.7125,49.7189,38700.0
2012-02-28 10:15:00,76.81,76.85,76.68,76.82,34400.0,49.7254,49.7513,49.6412,49.7319,34400.0
2012-02-28 10:20:00,76.82,76.82,76.71,76.71,33000.0,49.7319,49.7319,49.6607,49.6607,33000.0
2012-02-28 10:25:00,76.71,76.81,76.69,76.75,52600.0,49.6607,49.7254,49.6477,49.6866,52600.0
2012-02-28 10:30:00,76.75,76.92,76.74,76.87,32600.0,49.6866,49.7966,49.6801,49.7642,32600.0
2012-02-28 10:35:00,76.87,76.89,76.78,76.82,27800.0,49.7642,49.7772,49.706,49.7319,27800.0
2012-02-28 10:40:00,76.81,76.95,76.81,76.93,39500.0,49.7254,49.816,49.7254,49.8031,39500.0
2012-02-28 10:45:00,76.94,76.99,76.87,76.87,25700.0,49.8096,49.8419,49.7642,49.7642,25700.0
2012-02-28 10:50:00,76.87,76.88,76.76,76.81,22500.0,49.7642,49.7707,49.693,49.7254,22500.0
2012-02-28 10:55:00,76.81,76.86,76.77,76.84,23200.0,49.7254,49.7578,49.6995,49.7448,23200.0
2012-02-28 11:00:00,76.84,76.9,76.78,76.78,33400.0,49.7448,49.7837,49.706,49.706,33400.0
2012-02-28 11:05:00,76.77,76.89,76.74,76.85,27100.0,49.6995,49.7772,49.6801,49.7513,27100.0
2012-02-28 11:10:00,76.84,76.86,76.7,76.72,28600.0,49.7448,49.7578,49.6542,49.6671,28600.0
2012-02-28 11:15:00,76.7,76.79,76.69,76.78,19700.0,49.6542,49.7125,49.6477,49.706,19700.0
2012-02-28 11:20:00,76.78,76.84,76.69,76.78,26900.0,49.706,49.7448,49.6477,49.706,26900.0
2012-02-28 11:25:00,76.77,76.78,76.7,76.73,28100.0,49.6995,49.706,49.6542,49.6736,28100.0
2012-02-28 11:30:00,76.73,76.74,76.7,76.72,14400.0,49.6736,49.6801,49.6542,49.6671,14400.0
2012-02-28 11:35:00,76.71,76.75,76.7,76.74,8900.0,49.6607,49.6866,49.6542,49.6801,8900.0
2012-02-28 11:40:00,76.73,76.74,76.69,76.71,24600.0,49.6736,49.6801,49.6477,49.6607,24600.0
2012-02-28 11:45:00,76.71,76.72,76.63,76.66,28900.0,49.6607,49.6671,49.6089,49.6283,28900.0
2012-02-28 11:50:00,76.66,76.66,76.55,76.63,26800.0,49.6283,49.6283,49.5571,49.6089,26800.0
2012-02-28 11:55:00,76.63,76.66,76.62,76.63,13100.0,49.6089,49.6283,49.6024,49.6089,13100.0
2012-02-28 12:00:00,76.62,76.64,76.6,76.63,16600.0,49.6024,49.6153,49.5894,49.6089,16600.0
2012-02-28 12:05:00,76.62,76.62,76.55,76.55,12800.0,49.6024,49.6024,49.5571,49.5571,12800.0
2012-02-28 12:10:00,76.55,76.56,76.54,76.54,15700.0,49.5571,49.5636,49.5506,49.5506,15700.0
2012-02-28 12:15:00,76.54,76.58,76.47,76.47,37400.0,49.5506,49.5765,49.5053,49.5053,37400.0
2012-02-28 12:20:00,76.47,76.53,76.45,76.53,13600.0,49.5053,49.5441,49.4923,49.5441,13600.0
2012-02-28 12:25:00,76.52,76.57,76.52,76.57,11100.0,49.5377,49.57,49.5377,49.57,11100.0
2012-02-28 12:30:00,76.56,76.56,76.51,76.52,13300.0,49.5636,49.5636,49.5312,49.5377,13300.0
2012-02-28 12:35:00,76.51,76.52,76.47,76.51,14600.0,49.5312,49.5377,49.5053,49.5312,14600.0
2012-02-28 12:40:00,76.5,76.54,76.49,76.51,5400.0,49.5247,49.5506,49.5182,49.5312,5400.0
2012-02-28 12:45:00,76.51,76.65,76.51,76.63,12600.0,49.5312,49.6218,49.5312,49.6089,12600.0
2012-02-28 12:50:00,76.62,76.68,76.59,76.61,11100.0,49.6024,49.6412,49.583,49.5959,11100.0
2012-02-28 12:55:00,76.6,76.6,76.54,76.54,10100.0,49.5894,49.5894,49.5506,49.5506,10100.0
2012-02-28 13:00:00,76.55,76.63,76.55,76.63,22300.0,49.5571,49.6089,49.5571,49.6089,22300.0
2012-02-28 13:05:00,76.64,76.69,76.59,76.6,50100.0,49.6153,49.6477,49.583,49.5894,50100.0
2012-02-28 13:10:00,76.59,76.6,76.56,76.57,23300.0,49.583,49.5894,49.5636,49.57,23300.0
2012-02-28 13:15:00,76.56,76.57,76.52,76.53,32400.0,49.5636,49.57,49.5377,49.5441,32400.0
2012-02-28 13:20:00,76.53,76.58,76.52,76.58,16800.0,49.5441,49.5765,49.5377,49.5765,16800.0
2012-02-28 13:25:00,76.58,76.6,76.58,76.58,14700.0,49.5765,49.5894,49.5765,49.5765,14700.0
2012-02-28 13:30:00,76.58,76.62,76.57,76.57,48000.0,49.5765,49.6024,49.57,49.57,48000.0
2012-02-28 13:35:00,76.56,76.62,76.56,76.6,49800.0,49.5636,49.6024,49.5636,49.5894,49800.0
2012-02-28 13:40:00,76.59,76.62,76.57,76.6,30300.0,49.583,49.6024,49.57,49.5894,30300.0
2012-02-28 13:45:00,76.6,76.64,76.57,76.6,30700.0,49.5894,49.6153,49.57,49.5894,30700.0
2012-02-28 13:50:00,76.6,76.66,76.55,76.59,30300.0,49.5894,49.6283,49.5571,49.583,30300.0
2012-02-28 13:55:00,76.59,76.64,76.55,76.62,24500.0,49.583,49.6153,49.5571,49.6024,24500.0
2012-02-28 14:00:00,76.62,76.68,76.61,76.61,28300.0,49.6024,49.6412,49.5959,49.5959,28300.0
2012-02-28 14:05:00,76.61,76.67,76.58,76.63,28400.0,49.5959,49.6348,49.5765,49.6089,28400.0
2012-02-28 14:10:00,76.63,76.65,76.59,76.65,19100.0,49.6089,49.6218,49.583,49.6218,19100.0
2012-02-28 14:15:00,76.65,76.68,76.6,76.61,23600.0,49.6218,49.6412,49.5894,49.5959,23600.0
2012-02-28 14:20:00,76.61,76.66,76.59,76.61,20000.0,49.5959,49.6283,49.583,49.5959,20000.0
2012-02-28 14:25:00,76.6,76.63,76.59,76.61,31700.0,49.5894,49.6089,49.583,49.5959,31700.0
2012-02-28 14:30:00,76.61,76.68,76.58,76.68,17000.0,49.5959,49.6412,49.5765,49.6412,17000.0
2012-02-28 14:35:00,76.67,76.72,76.66,76.71,14300.0,49.6348,49.6671,49.6283,49.6607,14300.0
2012-02-28 14:40:00,76.72,76.73,76.66,76.72,22400.0,49.6671,49.6736,49.6283,49.6671,22400.0
2012-02-28 14:45:00,76.72,76.75,76.72,76.73,21900.0,49.6671,49.6866,49.6671,49.6736,21900.0
2012-02-28 14:50:00,76.72,76.72,76.66,76.67,14200.0,49.6671,49.6671,49.6283,49.6348,14200.0
2012-02-28 14:55:00,76.66,76.7,76.65,76.7,29700.0,49.6283,49.6542,49.6218,49.6542,29700.0
2012-02-28 15:00:00,76.69,76.72,76.68,76.68,23600.0,49.6477,49.6671,49.6412,49.6412,23600.0
2012-02-28 15:05:00,76.68,76.68,76.63,76.64,30800.0,49.6412,49.6412,49.6089,49.6153,30800.0
2012-02-28 15:10:00,76.65,76.7,76.63,76.7,37800.0,49.6218,49.6542,49.6089,49.6542,37800.0
2012-02-28 15:15:00,76.7,76.78,76.7,76.78,49600.0,49.6542,49.706,49.6542,49.706,49600.0
2012-02-28 15:20:00,76.77,76.81,76.77,76.78,44800.0,49.6995,49.7254,49.6995,49.706,44800.0
2012-02-28 15:25:00,76.79,76.79,76.73,76.75,32400.0,49.7125,49.7125,49.6736,49.6866,32400.0
2012-02-28 15:30:00,76.74,76.83,76.72,76.83,69600.0,49.6801,49.7383,49.6671,49.7383,69600.0
2012-02-28 15:35:00,76.82,76.89,76.81,76.89,75900.0,49.7319,49.7772,49.7254,49.7772,75900.0
2012-02-28 15:40:00,76.89,76.98,76.87,76.97,82100.0,49.7772,49.8355,49.7642,49.829,82100.0
2012-02-28 15:45:00,76.97,76.98,76.9,76.91,78000.0,49.829,49.8355,49.7837,49.7901,78000.0
2012-02-28 15:50:00,76.91,76.97,76.87,76.97,71400.0,49.7901,49.829,49.7642,49.829,71400.0
2012-02-28 15:55:00,76.96,76.96,76.87,76.87,170700.0,49.8225,49.8225,49.7642,49.7642,170700.0
2012-02-29 09:30:00,76.86,76.9,76.75,76.82,61100.0,49.7578,49.7837,49.6866,49.7319,61100.0
2012-02-29 09:35:00,76.87,76.98,76.85,76.94,49500.0,49.7642,49.8355,49.7513,49.8096,49500.0
2012-02-29 09:40:00,76.92,77.1,76.92,77.1,34700.0,49.7966,49.9131,49.7966,49.9131,34700.0
2012-02-29 09:45:00,77.1,77.1,76.81,76.81,40700.0,49.9131,49.9131,49.7254,49.7254,40700.0
2012-02-29 09:50:00,76.81,76.99,76.8,76.89,26300.0,49.7254,49.8419,49.7189,49.7772,26300.0
2012-02-29 09:55:00,76.9,76.96,76.76,76.77,38600.0,49.7837,49.8225,49.693,49.6995,38600.0
2012-02-29 10:00:00,76.77,76.8,76.65,76.66,69500.0,49.6995,49.7189,49.6218,49.6283,69500.0
2012-02-29 10:05:00,76.66,76.72,76.57,76.68,50500.0,49.6283,49.6671,49.57,49.6412,50500.0
2012-02-29 10:10:00,76.68,76.84,76.67,76.77,34600.0,49.6412,49.7448,49.6348,49.6995,34600.0
2012-02-29 10:15:00,76.76,76.8,76.69,76.69,26200.0,49.693,49.7189,49.6477,49.6477,26200.0
2012-02-29 10:20:00,76.68,76.86,76.65,76.86,30400.0,49.6412,49.7578,49.6218,49.7578,30400.0
2012-02-29 10:25:00,76.84,76.89,76.69,76.72,35000.0,49.7448,49.7772,49.6477,49.6671,35000.0
2012-02-29 10:30:00,76.71,76.76,76.67,76.71,20500.0,49.6607,49.693,49.6348,49.6607,20500.0
2012-02-29 10:35:00,76.72,76.75,76.68,76.7,21000.0,49.6671,49.6866,49.6412,49.6542,21000.0
2012-02-29 10:40:00,76.69,76.74,76.63,76.7,19200.0,49.6477,49.6801,49.6089,49.6542,19200.0
2012-02-29 10:45:00,76.7,76.7,76.55,76.55,50100.0,49.6542,49.6542,49.5571,49.5571,50100.0
2012-02-29 10:50:00,76.54,76.57,76.47,76.49,35600.0,49.5506,49.57,49.5053,49.5182,35600.0
2012-02-29 10:55:00,76.49,76.57,76.49,76.5,27900.0,49.5182,49.57,49.5182,49.5247,27900.0
2012-02-29 11:00:00,76.5,76.53,76.46,76.52,36900.0,49.5247,49.5441,49.4988,49.5377,36900.0
2012-02-29 11:05:00,76.51,76.55,76.49,76.52,26400.0,49.5312,49.5571,49.5182,49.5377,26400.0
2012-02-29 11:10:00,76.52,76.53,76.38,76.39,24700.0,49.5377,49.5441,49.447,49.4535,24700.0
2012-02-29 11:15:00,76.39,76.45,76.34,76.42,75800.0,49.4535,49.4923,49.4211,49.4729,75800.0
2012-02-29 11:20:00,76.42,76.43,76.33,76.38,61800.0,49.4729,49.4794,49.4147,49.447,61800.0
2012-02-29 11:25:00,76.38,76.5,76.35,76.44,43200.0,49.447,49.5247,49.4276,49.4859,43200.0
2012-02-29 11:30:00,76.42,76.55,76.39,76.45,37100.0,49.4729,49.5571,49.4535,49.4923,37100.0
2012-02-29 11:35:00,76.44,76.53,76.44,76.45,20400.0,49.4859,49.5441,49.4859,49.4923,20400.0
2012-02-29 11:40:00,76.46,76.66,76.46,76.61,31000.0,49.4988,49.6283,49.4988,49.5959,31000.0
2012-02-29 11:45:00,76.61,76.76,76.6,76.74,29400.0,49.5959,49.693,49.5894,49.6801,29400.0
2012-02-29 11:50:00,76.73,76.74,76.64,76.71,18600.0,49.6736,49.6801,49.6153,49.6607,18600.0
2012-02-29 11:55:00,76.72,76.76,76.61,76.63,23900.0,49.6671,49.693,49.5959,49.6089,23900.0
2012-02-29 12:00:00,76.63,76.74,76.63,76.74,11500.0,49.6089,49.6801,49.6089,49.6801,11500.0
2012-02-29 12:05:00,76.73,76.76,76.71,76.73,34400.0,49.6736,49.693,49.6607,49.6736,34400.0
2012-02-29 12:10:00,76.73,76.73,76.68,76.68,6500.0,49.6736,49.6736,49.6412,49.6412,6500.0
2012-02-29 12:15:00,76.68,76.76,76.67,76.75,16500.0,49.6412,49.693,49.6348,49.6866,16500.0
2012-02-29 12:20:00,76.75,76.81,76.73,76.79,23500.0,49.6866,49.7254,49.6736,49.7125,23500.0
2012-02-29 12:25:00,76.78,76.85,76.77,76.83,15100.0,49.706,49.7513,49.6995,49.7383,15100.0
2012-02-29 12:30:00,76.83,76.83,76.76,76.78,20200.0,49.7383,49.7383,49.693,49.706,20200.0
2012-02-29 12:35:00,76.78,76.81,76.77,76.8,8900.0,49.706,49.7254,49.6995,49.7189,8900.0
2012-02-29 12:40:00,76.8,76.88,76.76,76.79,33300.0,49.7189,49.7707,49.693,49.7125,33300.0
2012-02-29 12:45:00,76.78,76.8,76.76,76.76,29800.0,49.706,49.7189,49.693,49.693,29800.0
2012-02-29 12:50:00,76.77,76.86,76.76,76.83,22300.0,49.6995,49.7578,49.693,49.7383,22300.0
2012-02-29 12:55:00,76.84,76.87,76.8,76.87,19200.0,49.7448,49.7642,49.7189,49.7642,19200.0
2012-02-29 13:00:00,76.88,76.9,76.87,76.89,13900.0,49.7707,49.7837,49.7642,49.7772,13900.0
2012-02-29 13:05:00,76.89,76.89,76.84,76.89,35900.0,49.7772,49.7772,49.7448,49.7772,35900.0
2012-02-29 13:10:00,76.88,76.89,76.86,76.87,25700.0,49.7707,49.7772,49.7578,49.7642,25700.0
2012-02-29 13:15:00,76.85,76.89,76.82,76.87,38500.0,49.7513,49.7772,49.7319,49.7642,38500.0
2012-02-29 13:20:00,76.88,76.95,76.87,76.91,34500.0,49.7707,49.816,49.7642,49.7901,34500.0
2012-02-29 13:25:00,76.92,76.93,76.88,76.93,18600.0,49.7966,49.8031,49.7707,49.8031,18600.0
2012-02-29 13:30:00,76.94,76.99,76.93,76.99,44600.0,49.8096,49.8419,49.8031,49.8419,44600.0
2012-02-29 13:35:00,76.99,76.99,76.96,76.97,14600.0,49.8419,49.8419,49.8225,49.829,14600.0
2012-02-29 13:40:00,76.97,76.97,76.92,76.97,35400.0,49.829,49.829,49.7966,49.829,35400.0
2012-02-29 13:45:00,76.97,76.98,76.94,76.97,16000.0,49.829,49.8355,49.8096,49.829,16000.0
2012-02-29 13:50:00,76.98,77.0,76.96,76.98,25800.0,49.8355,49.8484,49.8225,49.8355,25800.0
2012-02-29 13:55:00,76.97,77.08,76.97,77.08,42800.0,49.829,49.9002,49.829,49.9002,42800.0
2012-02-29 14:00:00,77.07,77.07,77.02,77.04,18600.0,49.8937,49.8937,49.8613,49.8743,18600.0
2012-02-29 14:05:00,77.05,77.07,77.0,77.03,33800.0,49.8808,49.8937,49.8484,49.8678,33800.0
2012-02-29 14:10:00,77.03,77.07,76.96,76.96,19200.0,49.8678,49.8937,49.8225,49.8225,19200.0
2012-02-29 14:15:00,76.96,76.96,76.88,76.91,17300.0,49.8225,49.8225,49.7707,49.7901,17300.0
2012-02-29 14:20:00,76.91,76.97,76.91,76.95,13300.0,49.7901,49.829,49.7901,49.816,13300.0
2012-02-29 14:25:00,76.95,77.0,76.95,76.98,13100.0,49.816,49.8484,49.816,49.8355,13100.0
2012-02-29 14:30:00,76.97,76.97,76.78,76.79,33500.0,49.829,49.829,49.706,49.7125,33500.0
2012-02-29 14:35:00,76.79,76.89,76.78,76.88,14000.0,49.7125,49.7772,49.706,49.7707,14000.0
2012-02-29 14:40:00,76.88,76.93,76.84,76.92,25200.0,49.7707,49.8031,49.7448,49.7966,25200.0
2012-02-29 14:45:00,76.92,77.0,76.88,76.98,24000.0,49.7966,49.8484,49.7707,49.8355,24000.0
2012-02-29 14:50:00,76.97,77.09,76.97,77.08,44000.0,49.829,49.9067,49.829,49.9002,44000.0
2012-02-29 14:55:00,77.07,77.08,76.92,76.97,48100.0,49.8937,49.9002,49.7966,49.829,48100.0
2012-02-29 15:00:00,76.97,76.97,76.86,76.96,77600.0,49.829,49.829,49.7578,49.8225,77600.0
2012-02-29 15:05:00,76.96,77.04,76.92,76.97,66100.0,49.8225,49.8743,49.7966,49.829,66100.0
2012-02-29 15:10:00,76.97,77.05,76.94,77.04,45200.0,49.829,49.8808,49.8096,49.8743,45200.0
2012-02-29 15:15:00,77.04,77.05,76.98,77.05,44200.0,49.8743,49.8808,49.8355,49.8808,44200.0
2012-02-29 15:20:00,77.05,77.05,76.92,76.93,39900.0,49.8808,49.8808,49.7966,49.8031,39900.0
2012-02-29 15:25:00,76.93,77.01,76.92,77.0,48900.0,49.8031,49.8549,49.7966,49.8484,48900.0
2012-02-29 15:30:00,76.99,77.0,76.85,76.95,96500.0,49.8419,49.8484,49.7513,49.816,96500.0
2012-02-29 15:35:00,76.95,76.95,76.76,76.83,99300.0,49.816,49.816,49.693,49.7383,99300.0
2012-02-29 15:40:00,76.84,76.95,76.83,76.91,146400.0,49.7448,49.816,49.7383,49.7901,146400.0
2012-02-29 15:45:00,76.9,77.03,76.88,76.99,159000.0,49.7837,49.8678,49.7707,49.8419,159000.0
2012-02-29 15:50:00,76.99,77.03,76.93,76.94,127600.0,49.8419,49.8678,49.8031,49.8096,127600.0
2012-02-29 15:55:00,76.93,77.04,76.89,76.89,469300.0,49.8031,49.8743,49.7772,49.7772,469300.0
2012-03-01 09:30:00,77.15,77.25,76.99,77.21,52000.0,49.9455,50.0102,49.8419,49.9844,52000.0
2012-03-01 09:35:00,77.19,77.25,77.08,77.08,34200.0,49.9714,50.0102,49.9002,49.9002,34200.0
2012-03-01 09:40:00,77.09,77.21,77.07,77.09,24000.0,49.9067,49.9844,49.8937,49.9067,24000.0
2012-03-01 09:45:00,77.09,77.18,77.07,77.16,30700.0,49.9067,49.9649,49.8937,49.952,30700.0
2012-03-01 09:50:00,77.19,77.24,77.16,77.18,32200.0,49.9714,50.0038,49.952,49.9649,32200.0
2012-03-01 09:55:00,77.2,77.26,77.1,77.26,85400.0,49.9779,50.0167,49.9131,50.0167,85400.0
2012-03-01 10:00:00,77.25,77.25,76.68,76.72,92300.0,50.0102,50.0102,49.6412,49.6671,92300.0
2012-03-01 10:05:00,76.71,76.76,76.67,76.76,66500.0,49.6607,49.693,49.6348,49.693,66500.0
2012-03-01 10:10:00,76.77,76.94,76.75,76.92,58200.0,49.6995,49.8096,49.6866,49.7966,58200.0
2012-03-01 10:15:00,76.92,77.11,76.92,77.11,47700.0,49.7966,49.9196,49.7966,49.9196,47700.0
2012-03-01 10:20:00,77.11,77.13,77.01,77.06,20800.0,49.9196,49.9326,49.8549,49.8872,20800.0
2012-03-01 10:25:00,77.06,77.14,77.06,77.11,17800.0,49.8872,49.939,49.8872,49.9196,17800.0
2012-03-01 10:30:00,77.11,77.11,77.01,77.04,16000.0,49.9196,49.9196,49.8549,49.8743,16000.0
2012-03-01 10:35:00,77.04,77.08,77.03,77.08,26100.0,49.8743,49.9002,49.8678,49.9002,26100.0
2012-03-01 10:40:00,77.08,77.09,77.03,77.03,33200.0,49.9002,49.9067,49.8678,49.8678,33200.0
2012-03-01 10:45:00,77.04,77.05,76.96,77.04,34700.0,49.8743,49.8808,49.8225,49.8743,34700.0
2012-03-01 10:50:00,77.04,77.05,76.93,77.03,23100.0,49.8743,49.8808,49.8031,49.8678,23100.0
2012-03-01 10:55:00,77.04,77.14,77.02,77.13,33300.0,49.8743,49.939,49.8613,49.9326,33300.0
2012-03-01 11:00:00,77.12,77.17,77.12,77.16,20200.0,49.9261,49.9585,49.9261,49.952,20200.0
2012-03-01 11:05:00,77.16,77.21,77.11,77.12,33000.0,49.952,49.9844,49.9196,49.9261,33000.0
2012-03-01 11:10:00,77.12,77.17,77.11,77.12,16800.0,49.9261,49.9585,49.9196,49.9261,16800.0
2012-03-01 11:15:00,77.12,77.17,77.09,77.13,20500.0,49.9261,49.9585,49.9067,49.9326,20500.0
2012-03-01 11:20:00,77.14,77.15,77.08,77.1,13400.0,49.939,49.9455,49.9002,49.9131,13400.0
2012-03-01 11:25:00,77.1,77.15,77.07,77.12,43400.0,49.9131,49.9455,49.8937,49.9261,43400.0
2012-03-01 11:30:00,77.12,77.21,77.1,77.18,24000.0,49.9261,49.9844,49.9131,49.9649,24000.0
2012-03-01 11:35:00,77.18,77.2,77.16,77.18,13400.0,49.9649,49.9779,49.952,49.9649,13400.0
2012-03-01 11:40:00,77.19,77.2,77.16,77.2,19100.0,49.9714,49.9779,49.952,49.9779,19100.0
2012-03-01 11:45:00,77.2,77.21,77.14,77.18,40100.0,49.9779,49.9844,49.939,49.9649,40100.0
2012-03-01 11:50:00,77.18,77.2,77.14,77.19,15800.0,49.9649,49.9779,49.939,49.9714,15800.0
2012-03-01 11:55:00,77.19,77.2,77.16,77.16,12500.0,49.9714,49.9779,49.952,49.952,12500.0
2012-03-01 12:00:00,77.17,77.2,77.12,77.18,17000.0,49.9585,49.9779,49.9261,49.9649,17000.0
2012-03-01 12:05:00,77.18,77.19,77.17,77.17,8100.0,49.9649,49.9714,49.9585,49.9585,8100.0
2012-03-01 12:10:00,77.17,77.2,77.17,77.19,9900.0,49.9585,49.9779,49.9585,49.9714,9900.0
2012-03-01 12:15:00,77.19,77.23,77.19,77.2,19900.0,49.9714,49.9973,49.9714,49.9779,19900.0
2012-03-01 12:20:00,77.2,77.25,77.17,77.19,20200.0,49.9779,50.0102,49.9585,49.9714,20200.0
2012-03-01 12:25:00,77.18,77.19,77.15,77.17,11800.0,49.9649,49.9714,49.9455,49.9585,11800.0
2012-03-01 12:30:00,77.17,77.19,77.14,77.18,14600.0,49.9585,49.9714,49.939,49.9649,14600.0
2012-03-01 12:35:00,77.18,77.19,77.15,77.18,9200.0,49.9649,49.9714,49.9455,49.9649,9200.0
2012-03-01 12:40:00,77.17,77.17,77.1,77.12,14000.0,49.9585,49.9585,49.9131,49.9261,14000.0
2012-03-01 12:45:00,77.12,77.23,77.11,77.22,11600.0,49.9261,49.9973,49.9196,49.9908,11600.0
2012-03-01 12:50:00,77.22,77.26,77.21,77.26,13700.0,49.9908,50.0167,49.9844,50.0167,13700.0
2012-03-01 12:55:00,77.25,77.26,77.2,77.21,21100.0,50.0102,50.0167,49.9779,49.9844,21100.0
2012-03-01 13:00:00,77.21,77.21,77.11,77.12,19500.0,49.9844,49.9844,49.9196,49.9261,19500.0
2012-03-01 13:05:00,77.13,77.15,77.13,77.15,8400.0,49.9326,49.9455,49.9326,49.9455,8400.0
2012-03-01 13:10:00,77.14,77.15,77.01,77.01,88800.0,49.939,49.9455,49.8549,49.8549,88800.0
2012-03-01 13:15:00,77.02,77.05,76.99,77.01,22000.0,49.8613,49.8808,49.8419,49.8549,22000.0
2012-03-01 13:20:00,77.01,77.17,77.01,77.15,32600.0,49.8549,49.9585,49.8549,49.9455,32600.0
2012-03-01 13:25:00,77.15,77.19,77.15,77.19,10800.0,49.9455,49.9714,49.9455,49.9714,10800.0
2012-03-01 13:30:00,77.19,77.23,77.18,77.18,15500.0,49.9714,49.9973,49.9649,49.9649,15500.0
2012-03-01 13:35:00,77.18,77.18,77.16,77.17,8700.0,49.9649,49.9649,49.952,49.9585,8700.0
2012-03-01 13:40:00,77.17,77.19,77.13,77.14,15000.0,49.9585,49.9714,49.9326,49.939,15000.0
2012-03-01 13:45:00,77.14,77.18,77.1,77.12,11200.0,49.939,49.9649,49.9131,49.9261,11200.0
2012-03-01 13:50:00,77.12,77.18,77.11,77.17,7500.0,49.9261,49.9649,49.9196,49.9585,7500.0
2012-03-01 13:55:00,77.17,77.18,77.15,77.15,12500.0,49.9585,49.9649,49.9455,49.9455,12500.0
2012-03-01 14:00:00,77.15,77.17,77.12,77.17,25700.0,49.9455,49.9585,49.9261,49.9585,25700.0
2012-03-01 14:05:00,77.17,77.2,77.15,77.18,34100.0,49.9585,49.9779,49.9455,49.9649,34100.0
2012-03-01 14:10:00,77.18,77.18,77.04,77.06,50100.0,49.9649,49.9649,49.8743,49.8872,50100.0
2012-03-01 14:15:00,77.06,77.06,77.01,77.01,28400.0,49.8872,49.8872,49.8549,49.8549,28400.0
2012-03-01 14:20:00,77.01,77.02,76.77,76.82,99600.0,49.8549,49.8613,49.6995,49.7319,99600.0
2012-03-01 14:25:00,76.82,76.86,76.79,76.8,20000.0,49.7319,49.7578,49.7125,49.7189,20000.0
2012-03-01 14:30:00,76.81,76.92,76.8,76.87,32900.0,49.7254,49.7966,49.7189,49.7642,32900.0
2012-03-01 14:35:00,76.88,76.93,76.83,76.83,39700.0,49.7707,49.8031,49.7383,49.7383,39700.0
2012-03-01 14:40:00,76.82,76.85,76.79,76.82,33800.0,49.7319,49.7513,49.7125,49.7319,33800.0
2012-03-01 14:45:00,76.83,76.83,76.79,76.79,25900.0,49.7383,49.7383,49.7125,49.7125,25900.0
2012-03-01 14:50:00,76.79,76.86,76.79,76.83,44800.0,49.7125,49.7578,49.7125,49.7383,44800.0
2012-03-01 14:55:00,76.83,76.85,76.79,76.84,42700.0,49.7383,49.7513,49.7125,49.7448,42700.0
2012-03-01 15:00:00,76.84,76.88,76.75,76.76,41300.0,49.7448,49.7707,49.6866,49.693,41300.0
2012-03-01 15:05:00,76.75,76.83,76.72,76.73,52000.0,49.6866,49.7383,49.6671,49.6736,52000.0
2012-03-01 15:10:00,76.74,76.8,76.73,76.77,59300.0,49.6801,49.7189,49.6736,49.6995,59300.0
2012-03-01 15:15:00,76.75,76.75,76.62,76.63,46200.0,49.6866,49.6866,49.6024,49.6089,46200.0
2012-03-01 15:20:00,76.65,76.72,76.59,76.65,75300.0,49.6218,49.6671,49.583,49.6218,75300.0
2012-03-01 15:25:00,76.65,76.83,76.65,76.78,58600.0,49.6218,49.7383,49.6218,49.706,58600.0
2012-03-01 15:30:00,76.77,76.81,76.74,76.79,68400.0,49.6995,49.7254,49.6801,49.7125,68400.0
2012-03-01 15:35:00,76.8,76.81,76.67,76.72,104900.0,49.7189,49.7254,49.6348,49.6671,104900.0
2012-03-01 15:40:00,76.72,76.81,76.7,76.77,74800.0,49.6671,49.7254,49.6542,49.6995,74800.0
2012-03-01 15:45:00,76.77,76.89,76.77,76.89,136900.0,49.6995,49.7772,49.6995,49.7772,136900.0
2012-03-01 15:50:00,76.89,76.95,76.86,76.94,152200.0,49.7772,49.816,49.7578,49.8096,152200.0
2012-03-01 15:55:00,76.94,76.96,76.87,76.92,260000.0,49.8096,49.8225,49.7642,49.7966,260000.0
2012-03-02 09:30:00,76.09,77.0,76.09,76.9,55100.0,49.2593,49.8484,49.2593,49.7837,55100.0
2012-03-02 09:35:00,76.92,76.95,76.7,76.71,34500.0,49.7966,49.816,49.6542,49.6607,34500.0
2012-03-02 09:40:00,76.68,76.71,76.59,76.71,16500.0,49.6412,49.6607,49.583,49.6607,16500.0
2012-03-02 09:45:00,76.69,76.69,76.59,76.68,16100.0,49.6477,49.6477,49.583,49.6412,16100.0
2012-03-02 09:50:00,76.68,76.7,76.5,76.7,36300.0,49.6412,49.6542,49.5247,49.6542,36300.0
2012-03-02 09:55:00,76.7,76.7,76.49,76.51,21700.0,49.6542,49.6542,49.5182,49.5312,21700.0
2012-03-02 10:00:00,76.5,76.56,76.48,76.54,41400.0,49.5247,49.5636,49.5118,49.5506,41400.0
2012-03-02 10:05:00,76.53,76.54,76.45,76.52,27100.0,49.5441,49.5506,49.4923,49.5377,27100.0
2012-03-02 10:10:00,76.53,76.66,76.52,76.65,18700.0,49.5441,49.6283,49.5377,49.6218,18700.0
2012-03-02 10:15:00,76.65,76.76,76.64,76.65,26600.0,49.6218,49.693,49.6153,49.6218,26600.0
2012-03-02 10:20:00,76.63,76.64,76.58,76.6,13100.0,49.6089,49.6153,49.5765,49.5894,13100.0
2012-03-02 10:25:00,76.59,76.76,76.59,76.64,21800.0,49.583,49.693,49.583,49.6153,21800.0
2012-03-02 10:30:00,76.64,76.66,76.58,76.58,16800.0,49.6153,49.6283,49.5765,49.5765,16800.0
2012-03-02 10:35:00,76.58,76.6,76.55,76.55,15300.0,49.5765,49.5894,49.5571,49.5571,15300.0
2012-03-02 10:40:00,76.56,76.56,76.48,76.48,21800.0,49.5636,49.5636,49.5118,49.5118,21800.0
2012-03-02 10:45:00,76.49,76.59,76.48,76.55,24800.0,49.5182,49.583,49.5118,49.5571,24800.0
2012-03-02 10:50:00,76.55,76.59,76.54,76.58,19100.0,49.5571,49.583,49.5506,49.5765,19100.0
2012-03-02 10:55:00,76.58,76.63,76.5,76.5,23300.0,49.5765,49.6089,49.5247,49.5247,23300.0
2012-03-02 11:00:00,76.51,76.58,76.49,76.57,32800.0,49.5312,49.5765,49.5182,49.57,32800.0
2012-03-02 11:05:00,76.57,76.62,76.5,76.62,33700.0,49.57,49.6024,49.5247,49.6024,33700.0
2012-03-02 11:10:00,76.62,76.64,76.46,76.46,20600.0,49.6024,49.6153,49.4988,49.4988,20600.0
2012-03-02 11:15:00,76.46,76.48,76.4,76.47,16000.0,49.4988,49.5118,49.46,49.5053,16000.0
2012-03-02 11:20:00,76.47,76.52,76.45,76.52,7800.0,49.5053,49.5377,49.4923,49.5377,7800.0
2012-03-02 11:25:00,76.53,76.58,76.48,76.48,14000.0,49.5441,49.5765,49.5118,49.5118,14000.0
2012-03-02 11:30:00,76.49,76.5,76.47,76.48,13200.0,49.5182,49.5247,49.5053,49.5118,13200.0
2012-03-02 11:35:00,76.47,76.48,76.45,76.47,10400.0,49.5053,49.5118,49.4923,49.5053,10400.0
2012-03-02 11:40:00,76.47,76.49,76.41,76.48,18500.0,49.5053,49.5182,49.4664,49.5118,18500.0
2012-03-02 11:45:00,76.49,76.49,76.41,76.47,24600.0,49.5182,49.5182,49.4664,49.5053,24600.0
2012-03-02 11:50:00,76.47,76.48,76.42,76.42,47800.0,49.5053,49.5118,49.4729,49.4729,47800.0
2012-03-02 11:55:00,76.42,76.5,76.41,76.5,12400.0,49.4729,49.5247,49.4664,49.5247,12400.0
2012-03-02 12:00:00,76.5,76.5,76.47,76.49,11000.0,49.5247,49.5247,49.5053,49.5182,11000.0
2012-03-02 12:05:00,76.49,76.5,76.44,76.5,12200.0,49.5182,49.5247,49.4859,49.5247,12200.0
2012-03-02 12:10:00,76.5,76.5,76.44,76.45,9700.0,49.5247,49.5247,49.4859,49.4923,9700.0
2012-03-02 12:15:00,76.45,76.5,76.44,76.48,25600.0,49.4923,49.5247,49.4859,49.5118,25600.0
2012-03-02 12:20:00,76.48,76.5,76.47,76.5,39200.0,49.5118,49.5247,49.5053,49.5247,39200.0
2012-03-02 12:25:00,76.5,76.53,76.49,76.52,25100.0,49.5247,49.5441,49.5182,49.5377,25100.0
2012-03-02 12:30:00,76.54,76.6,76.54,76.6,17500.0,49.5506,49.5894,49.5506,49.5894,17500.0
2012-03-02 12:35:00,76.6,76.6,76.46,76.48,42900.0,49.5894,49.5894,49.4988,49.5118,42900.0
2012-03-02 12:40:00,76.48,76.5,76.48,76.5,6800.0,49.5118,49.5247,49.5118,49.5247,6800.0
2012-03-02 12:45:00,76.5,76.5,76.48,76.5,15600.0,49.5247,49.5247,49.5118,49.5247,15600.0
2012-03-02 12:50:00,76.5,76.51,76.48,76.49,13600.0,49.5247,49.5312,49.5118,49.5182,13600.0
2012-03-02 12:55:00,76.48,76.49,76.45,76.45,7300.0,49.5118,49.5182,49.4923,49.4923,7300.0
2012-03-02 13:00:00,76.46,76.47,76.44,76.45,12100.0,49.4988,49.5053,49.4859,49.4923,12100.0
2012-03-02 13:05:00,76.46,76.5,76.43,76.5,17800.0,49.4988,49.5247,49.4794,49.5247,17800.0
2012-03-02 13:10:00,76.5,76.5,76.42,76.42,17600.0,49.5247,49.5247,49.4729,49.4729,17600.0
2012-03-02 13:15:00,76.41,76.42,76.4,76.42,7300.0,49.4664,49.4729,49.46,49.4729,7300.0
2012-03-02 13:20:00,76.42,76.42,76.37,76.4,16300.0,49.4729,49.4729,49.4406,49.46,16300.0
2012-03-02 13:25:00,76.41,76.51,76.41,76.5,7700.0,49.4664,49.5312,49.4664,49.5247,7700.0
2012-03-02 13:30:00,76.51,76.52,76.46,76.47,19900.0,49.5312,49.5377,49.4988,49.5053,19900.0
2012-03-02 13:35:00,76.46,76.48,76.41,76.42,13300.0,49.4988,49.5118,49.4664,49.4729,13300.0
2012-03-02 13:40:00,76.42,76.46,76.41,76.44,14400.0,49.4729,49.4988,49.4664,49.4859,14400.0
2012-03-02 13:45:00,76.44,76.44,76.4,76.44,11700.0,49.4859,49.4859,49.46,49.4859,11700.0
2012-03-02 13:50:00,76.44,76.47,76.43,76.46,4100.0,49.4859,49.5053,49.4794,49.4988,4100.0
2012-03-02 13:55:00,76.46,76.47,76.42,76.44,10900.0,49.4988,49.5053,49.4729,49.4859,10900.0
2012-03-02 14:00:00,76.44,76.52,76.44,76.52,13400.0,49.4859,49.5377,49.4859,49.5377,13400.0
2012-03-02 14:05:00,76.52,76.52,76.45,76.46,17900.0,49.5377,49.5377,49.4923,49.4988,17900.0
2012-03-02 14:10:00,76.46,76.49,76.43,76.49,11500.0,49.4988,49.5182,49.4794,49.5182,11500.0
2012-03-02 14:15:00,76.48,76.54,76.48,76.53,10100.0,49.5118,49.5506,49.5118,49.5441,10100.0
2012-03-02 14:20:00,76.52,76.52,76.45,76.45,16800.0,49.5377,49.5377,49.4923,49.4923,16800.0
2012-03-02 14:25:00,76.45,76.46,76.43,76.45,10900.0,49.4923,49.4988,49.4794,49.4923,10900.0
2012-03-02 14:30:00,76.46,76.52,76.45,76.52,11600.0,49.4988,49.5377,49.4923,49.5377,11600.0
2012-03-02 14:35:00,76.51,76.56,76.51,76.56,8400.0,49.5312,49.5636,49.5312,49.5636,8400.0
2012-03-02 14:40:00,76.56,76.56,76.52,76.56,12500.0,49.5636,49.5636,49.5377,49.5636,12500.0
2012-03-02 14:45:00,76.56,76.56,76.5,76.52,15900.0,49.5636,49.5636,49.5247,49.5377,15900.0
2012-03-02 14:50:00,76.52,76.59,76.51,76.59,21400.0,49.5377,49.583,49.5312,49.583,21400.0
2012-03-02 14:55:00,76.59,76.64,76.58,76.64,15100.0,49.583,49.6153,49.5765,49.6153,15100.0
2012-03-02 15:00:00,76.64,76.67,76.57,76.58,21300.0,49.6153,49.6348,49.57,49.5765,21300.0
2012-03-02 15:05:00,76.58,76.58,76.5,76.51,14800.0,49.5765,49.5765,49.5247,49.5312,14800.0
2012-03-02 15:10:00,76.51,76.53,76.48,76.5,19000.0,49.5312,49.5441,49.5118,49.5247,19000.0
2012-03-02 15:15:00,76.49,76.54,76.49,76.5,18800.0,49.5182,49.5506,49.5182,49.5247,18800.0
2012-03-02 15:20:00,76.5,76.56,76.5,76.55,14900.0,49.5247,49.5636,49.5247,49.5571,14900.0
2012-03-02 15:25:00,76.56,76.6,76.55,76.6,12100.0,49.5636,49.5894,49.5571,49.5894,12100.0
2012-03-02 15:30:00,76.6,76.69,76.6,76.68,47600.0,49.5894,49.6477,49.5894,49.6412,47600.0
2012-03-02 15:35:00,76.67,76.69,76.55,76.55,46800.0,49.6348,49.6477,49.5571,49.5571,46800.0
2012-03-02 15:40:00,76.55,76.57,76.48,76.52,43700.0,49.5571,49.57,49.5118,49.5377,43700.0
2012-03-02 15:45:00,76.52,76.58,76.52,76.55,34100.0,49.5377,49.5765,49.5377,49.5571,34100.0
2012-03-02 15:50:00,76.56,76.59,76.51,76.52,88500.0,49.5636,49.583,49.5312,49.5377,88500.0
2012-03-02 15:55:00,76.53,76.59,76.51,76.57,95000.0,49.5441,49.583,49.5312,49.57,95000.0
2012-03-05 09:30:00,76.54,76.57,76.21,76.21,37600.0,49.5506,49.57,49.337,49.337,37600.0
2012-03-05 09:35:00,76.23,76.37,76.18,76.36,23500.0,49.3499,49.4406,49.3175,49.4341,23500.0
2012-03-05 09:40:00,76.37,76.51,76.3,76.3,27300.0,49.4406,49.5312,49.3952,49.3952,27300.0
2012-03-05 09:45:00,76.31,76.34,76.23,76.31,25400.0,49.4017,49.4211,49.3499,49.4017,25400.0
2012-03-05 09:50:00,76.31,76.48,76.31,76.35,20900.0,49.4017,49.5118,49.4017,49.4276,20900.0
2012-03-05 09:55:00,76.37,76.46,76.34,76.37,14700.0,49.4406,49.4988,49.4211,49.4406,14700.0
2012-03-05 10:00:00,76.37,76.53,76.33,76.48,64500.0,49.4406,49.5441,49.4147,49.5118,64500.0
2012-03-05 10:05:00,76.48,76.48,76.37,76.46,26200.0,49.5118,49.5118,49.4406,49.4988,26200.0
2012-03-05 10:10:00,76.45,76.45,76.29,76.29,35100.0,49.4923,49.4923,49.3888,49.3888,35100.0
2012-03-05 10:15:00,76.3,76.3,76.17,76.18,53600.0,49.3952,49.3952,49.3111,49.3175,53600.0
2012-03-05 10:20:00,76.17,76.2,76.09,76.12,42600.0,49.3111,49.3305,49.2593,49.2787,42600.0
2012-03-05 10:25:00,76.12,76.12,75.92,76.06,93600.0,49.2787,49.2787,49.1492,49.2399,93600.0
2012-03-05 10:30:00,76.05,76.22,76.03,76.21,24800.0,49.2334,49.3434,49.2204,49.337,24800.0
2012-03-05 10:35:00,76.22,76.22,76.06,76.14,24500.0,49.3434,49.3434,49.2399,49.2917,24500.0
2012-03-05 10:40:00,76.14,76.25,76.13,76.15,17800.0,49.2917,49.3629,49.2852,49.2981,17800.0
2012-03-05 10:45:00,76.16,76.36,76.16,76.3,32300.0,49.3046,49.4341,49.3046,49.3952,32300.0
2012-03-05 10:50:00,76.31,76.31,76.2,76.2,16200.0,49.4017,49.4017,49.3305,49.3305,16200.0
2012-03-05 10:55:00,76.19,76.24,76.16,76.21,37600.0,49.324,49.3564,49.3046,49.337,37600.0
2012-03-05 11:00:00,76.21,76.22,76.14,76.15,20900.0,49.337,49.3434,49.2917,49.2981,20900.0
2012-03-05 11:05:00,76.15,76.29,76.15,76.22,17500.0,49.2981,49.3888,49.2981,49.3434,17500.0
2012-03-05 11:10:00,76.24,76.24,76.12,76.12,18500.0,49.3564,49.3564,49.2787,49.2787,18500.0
2012-03-05 11:15:00,76.12,76.14,76.06,76.11,35400.0,49.2787,49.2917,49.2399,49.2722,35400.0
2012-03-05 11:20:00,76.1,76.15,76.03,76.11,21500.0,49.2658,49.2981,49.2204,49.2722,21500.0
2012-03-05 11:25:00,76.12,76.15,76.05,76.1,24000.0,49.2787,49.2981,49.2334,49.2658,24000.0
2012-03-05 11:30:00,76.09,76.15,76.08,76.12,54000.0,49.2593,49.2981,49.2528,49.2787,54000.0
2012-03-05 11:35:00,76.11,76.15,76.07,76.08,19200.0,49.2722,49.2981,49.2463,49.2528,19200.0
2012-03-05 11:40:00,76.08,76.15,76.07,76.15,12500.0,49.2528,49.2981,49.2463,49.2981,12500.0
2012-03-05 11:45:00,76.14,76.19,76.14,76.14,24300.0,49.2917,49.324,49.2917,49.2917,24300.0
2012-03-05 11:50:00,76.14,76.2,76.1,76.2,16800.0,49.2917,49.3305,49.2658,49.3305,16800.0
2012-03-05 11:55:00,76.2,76.2,76.1,76.1,10200.0,49.3305,49.3305,49.2658,49.2658,10200.0
2012-03-05 12:00:00,76.11,76.15,76.09,76.13,10400.0,49.2722,49.2981,49.2593,49.2852,10400.0
2012-03-05 12:05:00,76.12,76.2,76.12,76.2,9400.0,49.2787,49.3305,49.2787,49.3305,9400.0
2012-03-05 12:10:00,76.19,76.2,76.17,76.2,8100.0,49.324,49.3305,49.3111,49.3305,8100.0
2012-03-05 12:15:00,76.19,76.21,76.15,76.21,12700.0,49.324,49.337,49.2981,49.337,12700.0
2012-03-05 12:20:00,76.22,76.27,76.21,76.25,15700.0,49.3434,49.3758,49.337,49.3629,15700.0
2012-03-05 12:25:00,76.25,76.26,76.23,76.26,7200.0,49.3629,49.3693,49.3499,49.3693,7200.0
2012-03-05 12:30:00,76.27,76.27,76.15,76.16,11000.0,49.3758,49.3758,49.2981,49.3046,11000.0
2012-03-05 12:35:00,76.16,76.16,76.11,76.12,6600.0,49.3046,49.3046,49.2722,49.2787,6600.0
2012-03-05 12:40:00,76.12,76.14,76.11,76.12,8800.0,49.2787,49.2917,49.2722,49.2787,8800.0
2012-03-05 12:45:00,76.13,76.15,76.11,76.12,6300.0,49.2852,49.2981,49.2722,49.2787,6300.0
2012-03-05 12:50:00,76.13,76.13,76.03,76.03,11200.0,49.2852,49.2852,49.2204,49.2204,11200.0
2012-03-05 12:55:00,76.04,76.05,75.97,76.0,17700.0,49.2269,49.2334,49.1816,49.201,17700.0
2012-03-05 13:00:00,76.01,76.04,75.99,76.02,8800.0,49.2075,49.2269,49.1945,49.214,8800.0
2012-03-05 13:05:00,76.04,76.11,76.03,76.07,19400.0,49.2269,49.2722,49.2204,49.2463,19400.0
2012-03-05 13:10:00,76.06,76.08,76.03,76.08,11200.0,49.2399,49.2528,49.2204,49.2528,11200.0
2012-03-05 13:15:00,76.1,76.16,76.08,76.15,21400.0,49.2658,49.3046,49.2528,49.2981,21400.0
2012-03-05 13:20:00,76.16,76.18,76.1,76.18,20300.0,49.3046,49.3175,49.2658,49.3175,20300.0
2012-03-05 13:25:00,76.17,76.21,76.17,76.2,11800.0,49.3111,49.337,49.3111,49.3305,11800.0
2012-03-05 13:30:00,76.21,76.28,76.2,76.28,12000.0,49.337,49.3823,49.3305,49.3823,12000.0
2012-03-05 13:35:00,76.27,76.28,76.2,76.24,18700.0,49.3758,49.3823,49.3305,49.3564,18700.0
2012-03-05 13:40:00,76.25,76.28,76.21,76.22,13300.0,49.3629,49.3823,49.337,49.3434,13300.0
2012-03-05 13:45:00,76.23,76.24,76.2,76.2,12600.0,49.3499,49.3564,49.3305,49.3305,12600.0
2012-03-05 13:50:00,76.2,76.2,76.08,76.09,18400.0,49.3305,49.3305,49.2528,49.2593,18400.0
2012-03-05 13:55:00,76.1,76.11,76.08,76.09,8600.0,49.2658,49.2722,49.2528,49.2593,8600.0
2012-03-05 14:00:00,76.08,76.2,76.08,76.2,13600.0,49.2528,49.3305,49.2528,49.3305,13600.0
2012-03-05 14:05:00,76.18,76.22,76.18,76.22,13700.0,49.3175,49.3434,49.3175,49.3434,13700.0
2012-03-05 14:10:00,76.21,76.22,76.11,76.15,25100.0,49.337,49.3434,49.2722,49.2981,25100.0
2012-03-05 14:15:00,76.15,76.22,76.14,76.19,26800.0,49.2981,49.3434,49.2917,49.324,26800.0
2012-03-05 14:20:00,76.18,76.24,76.16,76.19,15600.0,49.3175,49.3564,49.3046,49.324,15600.0
2012-03-05 14:25:00,76.19,76.27,76.17,76.26,21900.0,49.324,49.3758,49.3111,49.3693,21900.0
2012-03-05 14:30:00,76.26,76.27,76.16,76.22,29600.0,49.3693,49.3758,49.3046,49.3434,29600.0
2012-03-05 14:35:00,76.22,76.28,76.22,76.28,13000.0,49.3434,49.3823,49.3434,49.3823,13000.0
2012-03-05 14:40:00,76.28,76.31,76.2,76.21,16800.0,49.3823,49.4017,49.3305,49.337,16800.0
2012-03-05 14:45:00,76.2,76.22,76.18,76.2,18000.0,49.3305,49.3434,49.3175,49.3305,18000.0
2012-03-05 14:50:00,76.21,76.25,76.19,76.22,24400.0,49.337,49.3629,49.324,49.3434,24400.0
2012-03-05 14:55:00,76.22,76.28,76.19,76.24,26100.0,49.3434,49.3823,49.324,49.3564,26100.0
2012-03-05 15:00:00,76.25,76.35,76.24,76.35,27800.0,49.3629,49.4276,49.3564,49.4276,27800.0
2012-03-05 15:05:00,76.34,76.35,76.26,76.29,21600.0,49.4211,49.4276,49.3693,49.3888,21600.0
2012-03-05 15:10:00,76.29,76.3,76.26,76.28,23200.0,49.3888,49.3952,49.3693,49.3823,23200.0
2012-03-05 15:15:00,76.28,76.33,76.27,76.33,33300.0,49.3823,49.4147,49.3758,49.4147,33300.0
2012-03-05 15:20:00,76.34,76.41,76.31,76.31,24000.0,49.4211,49.4664,49.4017,49.4017,24000.0
2012-03-05 15:25:00,76.31,76.36,76.3,76.35,22200.0,49.4017,49.4341,49.3952,49.4276,22200.0
2012-03-05 15:30:00,76.35,76.37,76.34,76.34,46800.0,49.4276,49.4406,49.4211,49.4211,46800.0
2012-03-05 15:35:00,76.34,76.4,76.32,76.33,36400.0,49.4211,49.46,49.4082,49.4147,36400.0
2012-03-05 15:40:00,76.32,76.33,76.23,76.26,51200.0,49.4082,49.4147,49.3499,49.3693,51200.0
2012-03-05 15:45:00,76.27,76.37,76.27,76.34,41900.0,49.3758,49.4406,49.3758,49.4211,41900.0
2012-03-05 15:50:00,76.33,76.36,76.28,76.3,55100.0,49.4147,49.4341,49.3823,49.3952,55100.0
2012-03-05 15:55:00,76.31,76.36,76.29,76.31,102500.0,49.4017,49.4341,49.3888,49.4017,102500.0
2012-03-06 09:30:00,75.69,76.22,75.63,76.09,90200.0,49.0003,49.3434,48.9615,49.2593,90200.0
2012-03-06 09:35:00,76.07,76.12,75.91,75.97,52900.0,49.2463,49.2787,49.1428,49.1816,52900.0
2012-03-06 09:40:00,75.97,76.18,75.96,76.04,78500.0,49.1816,49.3175,49.1751,49.2269,78500.0
2012-03-06 09:45:00,76.04,76.1,75.99,76.03,46100.0,49.2269,49.2658,49.1945,49.2204,46100.0
2012-03-06 09:50:00,76.02,76.03,75.94,76.01,42000.0,49.214,49.2204,49.1622,49.2075,42000.0
2012-03-06 09:55:00,76.01,76.01,75.86,75.86,30400.0,49.2075,49.2075,49.1104,49.1104,30400.0
2012-03-06 10:00:00,75.85,75.96,75.8,75.86,49200.0,49.1039,49.1751,49.0715,49.1104,49200.0
2012-03-06 10:05:00,75.86,75.99,75.83,75.95,36600.0,49.1104,49.1945,49.091,49.1687,36600.0
2012-03-06 10:10:00,75.97,75.99,75.92,75.96,22000.0,49.1816,49.1945,49.1492,49.1751,22000.0
2012-03-06 10:15:00,75.96,76.0,75.9,76.0,31300.0,49.1751,49.201,49.1363,49.201,31300.0
2012-03-06 10:20:00,76.0,76.0,75.91,75.96,30300.0,49.201,49.201,49.1428,49.1751,30300.0
2012-03-06 10:25:00,75.97,76.0,75.96,75.97,24900.0,49.1816,49.201,49.1751,49.1816,24900.0
2012-03-06 10:30:00,75.96,75.98,75.91,75.98,21300.0,49.1751,49.1881,49.1428,49.1881,21300.0
2012-03-06 10:35:00,75.98,76.04,75.95,76.01,48100.0,49.1881,49.2269,49.1687,49.2075,48100.0
2012-03-06 10:40:00,76.02,76.02,75.91,75.94,52600.0,49.214,49.214,49.1428,49.1622,52600.0
2012-03-06 10:45:00,75.94,76.0,75.9,75.9,27400.0,49.1622,49.201,49.1363,49.1363,27400.0
2012-03-06 10:50:00,75.9,75.91,75.82,75.85,22400.0,49.1363,49.1428,49.0845,49.1039,22400.0
2012-03-06 10:55:00,75.85,75.96,75.85,75.92,17800.0,49.1039,49.1751,49.1039,49.1492,17800.0
2012-03-06 11:00:00,75.9,75.93,75.88,75.89,21100.0,49.1363,49.1557,49.1233,49.1298,21100.0
2012-03-06 11:05:00,75.89,75.96,75.86,75.94,26700.0,49.1298,49.1751,49.1104,49.1622,26700.0
2012-03-06 11:10:00,75.95,75.95,75.88,75.89,17800.0,49.1687,49.1687,49.1233,49.1298,17800.0
2012-03-06 11:15:00,75.9,75.91,75.83,75.84,24800.0,49.1363,49.1428,49.091,49.0974,24800.0
2012-03-06 11:20:00,75.84,75.88,75.81,75.82,33400.0,49.0974,49.1233,49.078,49.0845,33400.0
2012-03-06 11:25:00,75.84,75.88,75.82,75.84,24700.0,49.0974,49.1233,49.0845,49.0974,24700.0
2012-03-06 11:30:00,75.85,75.85,75.67,75.69,45100.0,49.1039,49.1039,48.9874,49.0003,45100.0
2012-03-06 11:35:00,75.69,75.83,75.68,75.83,24600.0,49.0003,49.091,48.9939,49.091,24600.0
2012-03-06 11:40:00,75.83,75.91,75.83,75.88,26700.0,49.091,49.1428,49.091,49.1233,26700.0
2012-03-06 11:45:00,75.88,75.88,75.76,75.81,25200.0,49.1233,49.1233,49.0456,49.078,25200.0
2012-03-06 11:50:00,75.8,75.91,75.73,75.76,35700.0,49.0715,49.1428,49.0262,49.0456,35700.0
2012-03-06 11:55:00,75.76,75.79,75.62,75.64,58000.0,49.0456,49.0651,48.955,48.968,58000.0
2012-03-06 12:00:00,75.64,75.71,75.64,75.65,31300.0,48.968,49.0133,48.968,48.9744,31300.0
2012-03-06 12:05:00,75.65,75.68,75.52,75.6,70900.0,48.9744,48.9939,48.8903,48.9421,70900.0
2012-03-06 12:10:00,75.61,75.61,75.45,75.47,50000.0,48.9485,48.9485,48.845,48.8579,50000.0
2012-03-06 12:15:00,75.46,75.52,75.42,75.51,47400.0,48.8514,48.8903,48.8255,48.8838,47400.0
2012-03-06 12:20:00,75.5,75.62,75.5,75.62,19600.0,48.8773,48.955,48.8773,48.955,19600.0
2012-03-06 12:25:00,75.62,75.62,75.5,75.5,23000.0,48.955,48.955,48.8773,48.8773,23000.0
2012-03-06 12:30:00,75.5,75.57,75.48,75.56,44200.0,48.8773,48.9226,48.8644,48.9162,44200.0
2012-03-06 12:35:00,75.57,75.59,75.5,75.51,25900.0,48.9226,48.9356,48.8773,48.8838,25900.0
2012-03-06 12:40:00,75.51,75.58,75.51,75.55,14700.0,48.8838,48.9291,48.8838,48.9097,14700.0
2012-03-06 12:45:00,75.54,75.57,75.54,75.55,17300.0,48.9032,48.9226,48.9032,48.9097,17300.0
2012-03-06 12:50:00,75.55,75.61,75.54,75.56,93900.0,48.9097,48.9485,48.9032,48.9162,93900.0
2012-03-06 12:55:00,75.57,75.57,75.5,75.51,18700.0,48.9226,48.9226,48.8773,48.8838,18700.0
2012-03-06 13:00:00,75.51,75.62,75.47,75.62,30500.0,48.8838,48.955,48.8579,48.955,30500.0
2012-03-06 13:05:00,75.62,75.62,75.57,75.57,28600.0,48.955,48.955,48.9226,48.9226,28600.0
2012-03-06 13:10:00,75.56,75.59,75.56,75.58,14100.0,48.9162,48.9356,48.9162,48.9291,14100.0
2012-03-06 13:15:00,75.58,75.58,75.51,75.52,25700.0,48.9291,48.9291,48.8838,48.8903,25700.0
2012-03-06 13:20:00,75.52,75.58,75.52,75.58,23000.0,48.8903,48.9291,48.8903,48.9291,23000.0
2012-03-06 13:25:00,75.58,75.58,75.55,75.57,17000.0,48.9291,48.9291,48.9097,48.9226,17000.0
2012-03-06 13:30:00,75.58,75.64,75.56,75.64,23200.0,48.9291,48.968,48.9162,48.968,23200.0
2012-03-06 13:35:00,75.63,75.64,75.58,75.58,11000.0,48.9615,48.968,48.9291,48.9291,11000.0
2012-03-06 13:40:00,75.58,75.64,75.54,75.63,52800.0,48.9291,48.968,48.9032,48.9615,52800.0
2012-03-06 13:45:00,75.63,75.65,75.52,75.53,45700.0,48.9615,48.9744,48.8903,48.8968,45700.0
2012-03-06 13:50:00,75.53,75.54,75.51,75.54,14700.0,48.8968,48.9032,48.8838,48.9032,14700.0
2012-03-06 13:55:00,75.53,75.54,75.51,75.52,14700.0,48.8968,48.9032,48.8838,48.8903,14700.0
2012-03-06 14:00:00,75.52,75.55,75.51,75.53,17000.0,48.8903,48.9097,48.8838,48.8968,17000.0
2012-03-06 14:05:00,75.52,75.53,75.49,75.53,16400.0,48.8903,48.8968,48.8709,48.8968,16400.0
2012-03-06 14:10:00,75.53,75.6,75.53,75.6,20200.0,48.8968,48.9421,48.8968,48.9421,20200.0
2012-03-06 14:15:00,75.6,75.61,75.56,75.6,25900.0,48.9421,48.9485,48.9162,48.9421,25900.0
2012-03-06 14:20:00,75.6,75.6,75.55,75.58,24200.0,48.9421,48.9421,48.9097,48.9291,24200.0
2012-03-06 14:25:00,75.57,75.57,75.46,75.47,46300.0,48.9226,48.9226,48.8514,48.8579,46300.0
2012-03-06 14:30:00,75.48,75.53,75.46,75.49,16500.0,48.8644,48.8968,48.8514,48.8709,16500.0
2012-03-06 14:35:00,75.49,75.51,75.41,75.5,36500.0,48.8709,48.8838,48.8191,48.8773,36500.0
2012-03-06 14:40:00,75.51,75.51,75.44,75.5,21100.0,48.8838,48.8838,48.8385,48.8773,21100.0
2012-03-06 14:45:00,75.5,75.53,75.45,75.53,24400.0,48.8773,48.8968,48.845,48.8968,24400.0
2012-03-06 14:50:00,75.53,75.53,75.45,75.47,18000.0,48.8968,48.8968,48.845,48.8579,18000.0
2012-03-06 14:55:00,75.46,75.47,75.38,75.43,38100.0,48.8514,48.8579,48.7996,48.832,38100.0
2012-03-06 15:00:00,75.44,75.52,75.44,75.52,37100.0,48.8385,48.8903,48.8385,48.8903,37100.0
2012-03-06 15:05:00,75.52,75.59,75.52,75.58,35000.0,48.8903,48.9356,48.8903,48.9291,35000.0
2012-03-06 15:10:00,75.57,75.6,75.56,75.59,49000.0,48.9226,48.9421,48.9162,48.9356,49000.0
2012-03-06 15:15:00,75.6,75.62,75.58,75.62,38700.0,48.9421,48.955,48.9291,48.955,38700.0
2012-03-06 15:20:00,75.63,75.63,75.56,75.57,31300.0,48.9615,48.9615,48.9162,48.9226,31300.0
2012-03-06 15:25:00,75.57,75.6,75.55,75.57,42900.0,48.9226,48.9421,48.9097,48.9226,42900.0
2012-03-06 15:30:00,75.56,75.58,75.49,75.53,45900.0,48.9162,48.9291,48.8709,48.8968,45900.0
2012-03-06 15:35:00,75.53,75.53,75.44,75.45,51800.0,48.8968,48.8968,48.8385,48.845,51800.0
2012-03-06 15:40:00,75.44,75.67,75.44,75.59,109100.0,48.8385,48.9874,48.8385,48.9356,109100.0
2012-03-06 15:45:00,75.59,75.68,75.57,75.64,109000.0,48.9356,48.9939,48.9226,48.968,109000.0
2012-03-06 15:50:00,75.64,75.74,75.64,75.68,127000.0,48.968,49.0327,48.968,48.9939,127000.0
2012-03-06 15:55:00,75.68,75.71,75.61,75.63,131600.0,48.9939,49.0133,48.9485,48.9615,131600.0
2012-03-07 09:30:00,75.59,75.98,75.59,75.95,72500.0,48.9356,49.1881,48.9356,49.1687,72500.0
2012-03-07 09:35:00,75.93,75.97,75.88,75.95,34200.0,49.1557,49.1816,49.1233,49.1687,34200.0
2012-03-07 09:40:00,75.96,75.96,75.86,75.94,43500.0,49.1751,49.1751,49.1104,49.1622,43500.0
2012-03-07 09:45:00,75.94,75.94,75.66,75.67,41200.0,49.1622,49.1622,48.9809,48.9874,41200.0
2012-03-07 09:50:00,75.67,75.76,75.58,75.76,32400.0,48.9874,49.0456,48.9291,49.0456,32400.0
2012-03-07 09:55:00,75.76,75.87,75.75,75.84,26900.0,49.0456,49.1169,49.0392,49.0974,26900.0
2012-03-07 10:00:00,75.83,75.91,75.77,75.9,37700.0,49.091,49.1428,49.0521,49.1363,37700.0
2012-03-07 10:05:00,75.9,75.9,75.73,75.77,32000.0,49.1363,49.1363,49.0262,49.0521,32000.0
2012-03-07 10:10:00,75.78,75.82,75.73,75.82,28100.0,49.0586,49.0845,49.0262,49.0845,28100.0
2012-03-07 10:15:00,75.82,75.88,75.77,75.78,25300.0,49.0845,49.1233,49.0521,49.0586,25300.0
2012-03-07 10:20:00,75.77,75.81,75.74,75.77,37200.0,49.0521,49.078,49.0327,49.0521,37200.0
2012-03-07 10:25:00,75.78,75.8,75.7,75.76,58100.0,49.0586,49.0715,49.0068,49.0456,58100.0
2012-03-07 10:30:00,75.76,75.85,75.76,75.84,19300.0,49.0456,49.1039,49.0456,49.0974,19300.0
2012-03-07 10:35:00,75.84,75.96,75.83,75.87,38500.0,49.0974,49.1751,49.091,49.1169,38500.0
2012-03-07 10:40:00,75.87,75.87,75.79,75.79,15200.0,49.1169,49.1169,49.0651,49.0651,15200.0
2012-03-07 10:45:00,75.79,75.82,75.79,75.8,15700.0,49.0651,49.0845,49.0651,49.0715,15700.0
2012-03-07 10:50:00,75.8,75.84,75.8,75.83,9100.0,49.0715,49.0974,49.0715,49.091,9100.0
2012-03-07 10:55:00,75.84,75.87,75.79,75.86,18800.0,49.0974,49.1169,49.0651,49.1104,18800.0
2012-03-07 11:00:00,75.86,75.9,75.84,75.88,18800.0,49.1104,49.1363,49.0974,49.1233,18800.0
2012-03-07 11:05:00,75.89,75.95,75.86,75.95,16400.0,49.1298,49.1687,49.1104,49.1687,16400.0
2012-03-07 11:10:00,75.95,75.98,75.9,75.95,26000.0,49.1687,49.1881,49.1363,49.1687,26000.0
2012-03-07 11:15:00,75.95,76.03,75.94,76.03,37200.0,49.1687,49.2204,49.1622,49.2204,37200.0
2012-03-07 11:20:00,76.02,76.07,76.0,76.0,20600.0,49.214,49.2463,49.201,49.201,20600.0
2012-03-07 11:25:00,76.0,76.0,75.95,75.98,20200.0,49.201,49.201,49.1687,49.1881,20200.0
2012-03-07 11:30:00,75.98,76.03,75.94,75.96,67100.0,49.1881,49.2204,49.1622,49.1751,67100.0
2012-03-07 11:35:00,75.96,75.96,75.93,75.93,9300.0,49.1751,49.1751,49.1557,49.1557,9300.0
2012-03-07 11:40:00,75.93,75.93,75.85,75.88,18900.0,49.1557,49.1557,49.1039,49.1233,18900.0
2012-03-07 11:45:00,75.88,75.88,75.79,75.79,10900.0,49.1233,49.1233,49.0651,49.0651,10900.0
2012-03-07 11:50:00,75.79,75.86,75.79,75.85,12300.0,49.0651,49.1104,49.0651,49.1039,12300.0
2012-03-07 11:55:00,75.86,75.94,75.86,75.94,14500.0,49.1104,49.1622,49.1104,49.1622,14500.0
2012-03-07 12:00:00,75.95,75.96,75.82,75.83,30500.0,49.1687,49.1751,49.0845,49.091,30500.0
2012-03-07 12:05:00,75.83,75.86,75.82,75.83,10900.0,49.091,49.1104,49.0845,49.091,10900.0
2012-03-07 12:10:00,75.84,75.87,75.83,75.84,5600.0,49.0974,49.1169,49.091,49.0974,5600.0
2012-03-07 12:15:00,75.84,75.84,75.77,75.77,8700.0,49.0974,49.0974,49.0521,49.0521,8700.0
2012-03-07 12:20:00,75.78,75.78,75.76,75.76,5200.0,49.0586,49.0586,49.0456,49.0456,5200.0
2012-03-07 12:25:00,75.75,75.75,75.72,75.72,8900.0,49.0392,49.0392,49.0198,49.0198,8900.0
2012-03-07 12:30:00,75.73,75.73,75.57,75.57,45700.0,49.0262,49.0262,48.9226,48.9226,45700.0
2012-03-07 12:35:00,75.57,75.67,75.57,75.66,32000.0,48.9226,48.9874,48.9226,48.9809,32000.0
2012-03-07 12:40:00,75.66,75.74,75.66,75.73,18300.0,48.9809,49.0327,48.9809,49.0262,18300.0
2012-03-07 12:45:00,75.74,75.74,75.67,75.7,14000.0,49.0327,49.0327,48.9874,49.0068,14000.0
2012-03-07 12:50:00,75.7,75.7,75.62,75.63,11200.0,49.0068,49.0068,48.955,48.9615,11200.0
2012-03-07 12:55:00,75.63,75.69,75.63,75.66,14900.0,48.9615,49.0003,48.9615,48.9809,14900.0
2012-03-07 13:00:00,75.66,75.68,75.6,75.66,25300.0,48.9809,48.9939,48.9421,48.9809,25300.0
2012-03-07 13:05:00,75.65,75.66,75.63,75.66,9800.0,48.9744,48.9809,48.9615,48.9809,9800.0
2012-03-07 13:10:00,75.67,75.7,75.65,75.67,19300.0,48.9874,49.0068,48.9744,48.9874,19300.0
2012-03-07 13:15:00,75.67,75.74,75.66,75.73,16100.0,48.9874,49.0327,48.9809,49.0262,16100.0
2012-03-07 13:20:00,75.73,75.76,75.73,75.75,23400.0,49.0262,49.0456,49.0262,49.0392,23400.0
2012-03-07 13:25:00,75.76,75.77,75.74,75.77,12000.0,49.0456,49.0521,49.0327,49.0521,12000.0
2012-03-07 13:30:00,75.77,75.8,75.75,75.78,18500.0,49.0521,49.0715,49.0392,49.0586,18500.0
2012-03-07 13:35:00,75.78,75.84,75.77,75.84,15300.0,49.0586,49.0974,49.0521,49.0974,15300.0
2012-03-07 13:40:00,75.84,75.84,75.78,75.78,31800.0,49.0974,49.0974,49.0586,49.0586,31800.0
2012-03-07 13:45:00,75.78,75.83,75.77,75.83,14600.0,49.0586,49.091,49.0521,49.091,14600.0
2012-03-07 13:50:00,75.83,75.84,75.79,75.81,24600.0,49.091,49.0974,49.0651,49.078,24600.0
2012-03-07 13:55:00,75.81,75.85,75.8,75.84,21300.0,49.078,49.1039,49.0715,49.0974,21300.0
2012-03-07 14:00:00,75.84,75.92,75.84,75.92,34500.0,49.0974,49.1492,49.0974,49.1492,34500.0
2012-03-07 14:05:00,75.92,75.93,75.89,75.89,28400.0,49.1492,49.1557,49.1298,49.1298,28400.0
2012-03-07 14:10:00,75.89,75.9,75.88,75.89,11900.0,49.1298,49.1363,49.1233,49.1298,11900.0
2012-03-07 14:15:00,75.9,75.91,75.86,75.89,36700.0,49.1363,49.1428,49.1104,49.1298,36700.0
2012-03-07 14:20:00,75.89,75.9,75.87,75.89,19000.0,49.1298,49.1363,49.1169,49.1298,19000.0
2012-03-07 14:25:00,75.89,75.95,75.89,75.95,34300.0,49.1298,49.1687,49.1298,49.1687,34300.0
2012-03-07 14:30:00,75.94,75.95,75.84,75.86,41900.0,49.1622,49.1687,49.0974,49.1104,41900.0
2012-03-07 14:35:00,75.86,75.92,75.85,75.91,21900.0,49.1104,49.1492,49.1039,49.1428,21900.0
2012-03-07 14:40:00,75.91,75.93,75.9,75.9,33900.0,49.1428,49.1557,49.1363,49.1363,33900.0
2012-03-07 14:45:00,75.9,75.9,75.87,75.88,39200.0,49.1363,49.1363,49.1169,49.1233,39200.0
2012-03-07 14:50:00,75.89,76.01,75.89,76.01,14300.0,49.1298,49.2075,49.1298,49.2075,14300.0
2012-03-07 14:55:00,76.01,76.02,75.97,75.98,26700.0,49.2075,49.214,49.1816,49.1881,26700.0
2012-03-07 15:00:00,75.98,76.01,75.97,76.0,25000.0,49.1881,49.2075,49.1816,49.201,25000.0
2012-03-07 15:05:00,76.01,76.02,75.95,75.96,39800.0,49.2075,49.214,49.1687,49.1751,39800.0
2012-03-07 15:10:00,75.96,76.02,75.96,76.02,20000.0,49.1751,49.214,49.1751,49.214,20000.0
2012-03-07 15:15:00,76.01,76.09,76.01,76.09,27600.0,49.2075,49.2593,49.2075,49.2593,27600.0
2012-03-07 15:20:00,76.1,76.16,76.09,76.14,61700.0,49.2658,49.3046,49.2593,49.2917,61700.0
2012-03-07 15:25:00,76.14,76.15,76.05,76.05,53200.0,49.2917,49.2981,49.2334,49.2334,53200.0
2012-03-07 15:30:00,76.05,76.14,76.04,76.12,50300.0,49.2334,49.2917,49.2269,49.2787,50300.0
2012-03-07 15:35:00,76.12,76.12,76.04,76.05,23200.0,49.2787,49.2787,49.2269,49.2334,23200.0
2012-03-07 15:40:00,76.04,76.1,76.03,76.09,27200.0,49.2269,49.2658,49.2204,49.2593,27200.0
2012-03-07 15:45:00,76.09,76.1,75.98,76.0,48000.0,49.2593,49.2658,49.1881,49.201,48000.0
2012-03-07 15:50:00,76.0,76.05,75.99,76.03,74900.0,49.201,49.2334,49.1945,49.2204,74900.0
2012-03-07 15:55:00,76.03,76.03,75.95,75.97,223900.0,49.2204,49.2204,49.1687,49.1816,223900.0
2012-03-08 09:30:00,76.28,76.66,76.28,76.63,69500.0,49.3823,49.6283,49.3823,49.6089,69500.0
2012-03-08 09:35:00,76.66,76.66,76.37,76.42,32500.0,49.6283,49.6283,49.4406,49.4729,32500.0
2012-03-08 09:40:00,76.44,76.5,76.43,76.46,15800.0,49.4859,49.5247,49.4794,49.4988,15800.0
2012-03-08 09:45:00,76.46,76.54,76.31,76.41,29600.0,49.4988,49.5506,49.4017,49.4664,29600.0
2012-03-08 09:50:00,76.42,76.44,76.23,76.23,30200.0,49.4729,49.4859,49.3499,49.3499,30200.0
2012-03-08 09:55:00,76.24,76.31,76.24,76.29,6900.0,49.3564,49.4017,49.3564,49.3888,6900.0
2012-03-08 10:00:00,76.3,76.4,76.21,76.23,36100.0,49.3952,49.46,49.337,49.3499,36100.0
2012-03-08 10:05:00,76.23,76.26,76.15,76.17,33300.0,49.3499,49.3693,49.2981,49.3111,33300.0
2012-03-08 10:10:00,76.17,76.22,76.08,76.12,35200.0,49.3111,49.3434,49.2528,49.2787,35200.0
2012-03-08 10:15:00,76.11,76.33,76.11,76.21,36700.0,49.2722,49.4147,49.2722,49.337,36700.0
2012-03-08 10:20:00,76.2,76.2,76.07,76.12,24500.0,49.3305,49.3305,49.2463,49.2787,24500.0
2012-03-08 10:25:00,76.11,76.15,76.04,76.13,17900.0,49.2722,49.2981,49.2269,49.2852,17900.0
2012-03-08 10:30:00,76.11,76.18,76.09,76.13,17600.0,49.2722,49.3175,49.2593,49.2852,17600.0
2012-03-08 10:35:00,76.12,76.23,76.12,76.23,15100.0,49.2787,49.3499,49.2787,49.3499,15100.0
2012-03-08 10:40:00,76.23,76.24,76.08,76.08,18600.0,49.3499,49.3564,49.2528,49.2528,18600.0
2012-03-08 10:45:00,76.09,76.17,76.09,76.16,17700.0,49.2593,49.3111,49.2593,49.3046,17700.0
2012-03-08 10:50:00,76.17,76.19,76.1,76.19,16700.0,49.3111,49.324,49.2658,49.324,16700.0
2012-03-08 10:55:00,76.19,76.23,76.17,76.23,22200.0,49.324,49.3499,49.3111,49.3499,22200.0
2012-03-08 11:00:00,76.23,76.23,76.16,76.18,16000.0,49.3499,49.3499,49.3046,49.3175,16000.0
2012-03-08 11:05:00,76.18,76.23,76.17,76.23,15100.0,49.3175,49.3499,49.3111,49.3499,15100.0
2012-03-08 11:10:00,76.22,76.29,76.22,76.25,24700.0,49.3434,49.3888,49.3434,49.3629,24700.0
2012-03-08 11:15:00,76.25,76.34,76.25,76.34,26000.0,49.3629,49.4211,49.3629,49.4211,26000.0
2012-03-08 11:20:00,76.34,76.34,76.22,76.22,22900.0,49.4211,49.4211,49.3434,49.3434,22900.0
2012-03-08 11:25:00,76.22,76.35,76.21,76.34,53100.0,49.3434,49.4276,49.337,49.4211,53100.0
2012-03-08 11:30:00,76.34,76.36,76.32,76.33,28600.0,49.4211,49.4341,49.4082,49.4147,28600.0
2012-03-08 11:35:00,76.33,76.4,76.3,76.31,25100.0,49.4147,49.46,49.3952,49.4017,25100.0
2012-03-08 11:40:00,76.3,76.3,76.19,76.28,54900.0,49.3952,49.3952,49.324,49.3823,54900.0
2012-03-08 11:45:00,76.28,76.32,76.28,76.29,14900.0,49.3823,49.4082,49.3823,49.3888,14900.0
2012-03-08 11:50:00,76.29,76.31,76.26,76.26,8700.0,49.3888,49.4017,49.3693,49.3693,8700.0
2012-03-08 11:55:00,76.25,76.3,76.22,76.29,19700.0,49.3629,49.3952,49.3434,49.3888,19700.0
2012-03-08 12:00:00,76.3,76.42,76.29,76.4,70500.0,49.3952,49.4729,49.3888,49.46,70500.0
2012-03-08 12:05:00,76.41,76.47,76.4,76.4,36900.0,49.4664,49.5053,49.46,49.46,36900.0
2012-03-08 12:10:00,76.4,76.47,76.38,76.41,40100.0,49.46,49.5053,49.447,49.4664,40100.0
2012-03-08 12:15:00,76.41,76.44,76.36,76.4,17200.0,49.4664,49.4859,49.4341,49.46,17200.0
2012-03-08 12:20:00,76.4,76.4,76.3,76.3,14100.0,49.46,49.46,49.3952,49.3952,14100.0
2012-03-08 12:25:00,76.3,76.35,76.27,76.35,17100.0,49.3952,49.4276,49.3758,49.4276,17100.0
2012-03-08 12:30:00,76.35,76.36,76.33,76.35,13000.0,49.4276,49.4341,49.4147,49.4276,13000.0
2012-03-08 12:35:00,76.36,76.45,76.36,76.45,13000.0,49.4341,49.4923,49.4341,49.4923,13000.0
2012-03-08 12:40:00,76.45,76.48,76.39,76.47,27600.0,49.4923,49.5118,49.4535,49.5053,27600.0
2012-03-08 12:45:00,76.47,76.56,76.47,76.53,36200.0,49.5053,49.5636,49.5053,49.5441,36200.0
2012-03-08 12:50:00,76.54,76.59,76.53,76.56,17500.0,49.5506,49.583,49.5441,49.5636,17500.0
2012-03-08 12:55:00,76.56,76.57,76.44,76.49,29800.0,49.5636,49.57,49.4859,49.5182,29800.0
2012-03-08 13:00:00,76.49,76.5,76.47,76.5,14900.0,49.5182,49.5247,49.5053,49.5247,14900.0
2012-03-08 13:05:00,76.5,76.52,76.49,76.5,16200.0,49.5247,49.5377,49.5182,49.5247,16200.0
2012-03-08 13:10:00,76.51,76.53,76.45,76.5,40200.0,49.5312,49.5441,49.4923,49.5247,40200.0
2012-03-08 13:15:00,76.51,76.55,76.51,76.55,12400.0,49.5312,49.5571,49.5312,49.5571,12400.0
2012-03-08 13:20:00,76.54,76.54,76.47,76.49,27500.0,49.5506,49.5506,49.5053,49.5182,27500.0
2012-03-08 13:25:00,76.48,76.67,76.48,76.6,121100.0,49.5118,49.6348,49.5118,49.5894,121100.0
2012-03-08 13:30:00,76.61,76.84,76.61,76.8,111600.0,49.5959,49.7448,49.5959,49.7189,111600.0
2012-03-08 13:35:00,76.8,76.84,76.71,76.81,81200.0,49.7189,49.7448,49.6607,49.7254,81200.0
2012-03-08 13:40:00,76.81,76.81,76.61,76.72,46100.0,49.7254,49.7254,49.5959,49.6671,46100.0
2012-03-08 13:45:00,76.72,76.72,76.64,76.67,51800.0,49.6671,49.6671,49.6153,49.6348,51800.0
2012-03-08 13:50:00,76.66,76.7,76.62,76.67,86700.0,49.6283,49.6542,49.6024,49.6348,86700.0
2012-03-08 13:55:00,76.66,76.71,76.64,76.64,45800.0,49.6283,49.6607,49.6153,49.6153,45800.0
2012-03-08 14:00:00,76.65,76.69,76.64,76.66,41500.0,49.6218,49.6477,49.6153,49.6283,41500.0
2012-03-08 14:05:00,76.66,76.7,76.65,76.67,25100.0,49.6283,49.6542,49.6218,49.6348,25100.0
2012-03-08 14:10:00,76.67,76.71,76.63,76.66,37000.0,49.6348,49.6607,49.6089,49.6283,37000.0
2012-03-08 14:15:00,76.66,76.66,76.6,76.66,24800.0,49.6283,49.6283,49.5894,49.6283,24800.0
2012-03-08 14:20:00,76.66,76.7,76.64,76.69,23200.0,49.6283,49.6542,49.6153,49.6477,23200.0
2012-03-08 14:25:00,76.7,76.7,76.6,76.67,99900.0,49.6542,49.6542,49.5894,49.6348,99900.0
2012-03-08 14:30:00,76.67,76.67,76.58,76.64,43700.0,49.6348,49.6348,49.5765,49.6153,43700.0
2012-03-08 14:35:00,76.64,76.65,76.59,76.64,33200.0,49.6153,49.6218,49.583,49.6153,33200.0
2012-03-08 14:40:00,76.63,76.7,76.63,76.7,32300.0,49.6089,49.6542,49.6089,49.6542,32300.0
2012-03-08 14:45:00,76.7,76.7,76.68,76.69,23500.0,49.6542,49.6542,49.6412,49.6477,23500.0
2012-03-08 14:50:00,76.7,76.8,76.7,76.77,48500.0,49.6542,49.7189,49.6542,49.6995,48500.0
2012-03-08 14:55:00,76.77,76.79,76.75,76.79,33600.0,49.6995,49.7125,49.6866,49.7125,33600.0
2012-03-08 15:00:00,76.79,76.8,76.73,76.77,28800.0,49.7125,49.7189,49.6736,49.6995,28800.0
2012-03-08 15:05:00,76.77,76.8,76.75,76.78,34800.0,49.6995,49.7189,49.6866,49.706,34800.0
2012-03-08 15:10:00,76.77,76.86,76.77,76.86,42400.0,49.6995,49.7578,49.6995,49.7578,42400.0
2012-03-08 15:15:00,76.87,76.89,76.81,76.82,37600.0,49.7642,49.7772,49.7254,49.7319,37600.0
2012-03-08 15:20:00,76.82,76.88,76.81,76.87,53800.0,49.7319,49.7707,49.7254,49.7642,53800.0
2012-03-08 15:25:00,76.87,76.87,76.82,76.86,35300.0,49.7642,49.7642,49.7319,49.7578,35300.0
2012-03-08 15:30:00,76.86,76.89,76.84,76.86,56000.0,49.7578,49.7772,49.7448,49.7578,56000.0
2012-03-08 15:35:00,76.86,76.87,76.77,76.78,89200.0,49.7578,49.7642,49.6995,49.706,89200.0
2012-03-08 15:40:00,76.78,76.8,76.76,76.8,83000.0,49.706,49.7189,49.693,49.7189,83000.0
2012-03-08 15:45:00,76.79,76.8,76.73,76.77,127400.0,49.7125,49.7189,49.6736,49.6995,127400.0
2012-03-08 15:50:00,76.78,76.81,76.76,76.8,135000.0,49.706,49.7254,49.693,49.7189,135000.0
2012-03-08 15:55:00,76.8,76.8,76.67,76.71,218500.0,49.7189,49.7189,49.6348,49.6607,218500.0
2012-03-09 09:30:00,76.92,76.92,76.54,76.66,53000.0,49.7966,49.7966,49.5506,49.6283,53000.0
2012-03-09 09:35:00,76.66,76.7,76.5,76.69,23700.0,49.6283,49.6542,49.5247,49.6477,23700.0
2012-03-09 09:40:00,76.7,76.73,76.53,76.56,44300.0,49.6542,49.6736,49.5441,49.5636,44300.0
2012-03-09 09:45:00,76.56,76.83,76.54,76.62,51800.0,49.5636,49.7383,49.5506,49.6024,51800.0
2012-03-09 09:50:00,76.63,76.64,76.5,76.51,31700.0,49.6089,49.6153,49.5247,49.5312,31700.0
2012-03-09 09:55:00,76.5,76.53,76.44,76.46,32000.0,49.5247,49.5441,49.4859,49.4988,32000.0
2012-03-09 10:00:00,76.46,76.6,76.46,76.57,33100.0,49.4988,49.5894,49.4988,49.57,33100.0
2012-03-09 10:05:00,76.58,76.77,76.58,76.77,36300.0,49.5765,49.6995,49.5765,49.6995,36300.0
2012-03-09 10:10:00,76.78,76.84,76.74,76.84,61200.0,49.706,49.7448,49.6801,49.7448,61200.0
2012-03-09 10:15:00,76.84,76.99,76.81,76.98,45900.0,49.7448,49.8419,49.7254,49.8355,45900.0
2012-03-09 10:20:00,76.99,77.0,76.92,76.92,52300.0,49.8419,49.8484,49.7966,49.7966,52300.0
2012-03-09 10:25:00,76.92,77.06,76.92,77.06,44300.0,49.7966,49.8872,49.7966,49.8872,44300.0
2012-03-09 10:30:00,77.08,77.14,77.05,77.1,36400.0,49.9002,49.939,49.8808,49.9131,36400.0
2012-03-09 10:35:00,77.1,77.13,77.06,77.06,57800.0,49.9131,49.9326,49.8872,49.8872,57800.0
2012-03-09 10:40:00,77.05,77.14,77.04,77.1,31900.0,49.8808,49.939,49.8743,49.9131,31900.0
2012-03-09 10:45:00,77.1,77.11,77.01,77.02,23700.0,49.9131,49.9196,49.8549,49.8613,23700.0
2012-03-09 10:50:00,77.02,77.07,76.96,77.0,39800.0,49.8613,49.8937,49.8225,49.8484,39800.0
2012-03-09 10:55:00,77.0,77.11,77.0,77.09,19900.0,49.8484,49.9196,49.8484,49.9067,19900.0
2012-03-09 11:00:00,77.09,77.11,76.94,76.94,20800.0,49.9067,49.9196,49.8096,49.8096,20800.0
2012-03-09 11:05:00,76.94,77.09,76.94,77.01,65700.0,49.8096,49.9067,49.8096,49.8549,65700.0
2012-03-09 11:10:00,77.01,77.14,76.98,77.13,20000.0,49.8549,49.939,49.8355,49.9326,20000.0
2012-03-09 11:15:00,77.13,77.2,77.13,77.2,37400.0,49.9326,49.9779,49.9326,49.9779,37400.0
2012-03-09 11:20:00,77.19,77.19,77.09,77.1,19200.0,49.9714,49.9714,49.9067,49.9131,19200.0
2012-03-09 11:25:00,77.1,77.1,77.01,77.03,31700.0,49.9131,49.9131,49.8549,49.8678,31700.0
2012-03-09 11:30:00,77.02,77.11,76.98,76.98,31800.0,49.8613,49.9196,49.8355,49.8355,31800.0
2012-03-09 11:35:00,76.98,76.98,76.95,76.96,23200.0,49.8355,49.8355,49.816,49.8225,23200.0
2012-03-09 11:40:00,76.95,77.02,76.93,77.01,19500.0,49.816,49.8613,49.8031,49.8549,19500.0
2012-03-09 11:45:00,77.01,77.1,76.98,77.09,17400.0,49.8549,49.9131,49.8355,49.9067,17400.0
2012-03-09 11:50:00,77.09,77.16,77.08,77.16,12500.0,49.9067,49.952,49.9002,49.952,12500.0
2012-03-09 11:55:00,77.17,77.22,77.17,77.21,12400.0,49.9585,49.9908,49.9585,49.9844,12400.0
2012-03-09 12:00:00,77.21,77.23,77.21,77.23,20700.0,49.9844,49.9973,49.9844,49.9973,20700.0
2012-03-09 12:05:00,77.23,77.24,76.71,77.15,26900.0,49.9973,50.0038,49.6607,49.9455,26900.0
2012-03-09 12:10:00,77.16,77.23,77.15,77.23,13000.0,49.952,49.9973,49.9455,49.9973,13000.0
2012-03-09 12:15:00,77.23,77.24,77.21,77.21,12000.0,49.9973,50.0038,49.9844,49.9844,12000.0
2012-03-09 12:20:00,77.21,77.21,77.16,77.16,12200.0,49.9844,49.9844,49.952,49.952,12200.0
2012-03-09 12:25:00,77.16,77.19,77.15,77.19,13900.0,49.952,49.9714,49.9455,49.9714,13900.0
2012-03-09 12:30:00,77.18,77.23,77.18,77.21,21100.0,49.9649,49.9973,49.9649,49.9844,21100.0
2012-03-09 12:35:00,77.2,77.2,77.12,77.14,18300.0,49.9779,49.9779,49.9261,49.939,18300.0
2012-03-09 12:40:00,77.15,77.19,77.14,77.18,6700.0,49.9455,49.9714,49.939,49.9649,6700.0
2012-03-09 12:45:00,77.17,77.23,77.16,77.23,13400.0,49.9585,49.9973,49.952,49.9973,13400.0
2012-03-09 12:50:00,77.22,77.24,77.19,77.2,24900.0,49.9908,50.0038,49.9714,49.9779,24900.0
2012-03-09 12:55:00,77.19,77.24,77.19,77.22,11500.0,49.9714,50.0038,49.9714,49.9908,11500.0
2012-03-09 13:00:00,77.22,77.24,77.21,77.23,30600.0,49.9908,50.0038,49.9844,49.9973,30600.0
2012-03-09 13:05:00,77.24,77.33,77.24,77.33,40400.0,50.0038,50.062,50.0038,50.062,40400.0
2012-03-09 13:10:00,77.34,77.36,77.34,77.35,21400.0,50.0685,50.0815,50.0685,50.075,21400.0
2012-03-09 13:15:00,77.36,77.37,77.34,77.36,29500.0,50.0815,50.0879,50.0685,50.0815,29500.0
2012-03-09 13:20:00,77.35,77.37,77.34,77.36,15400.0,50.075,50.0879,50.0685,50.0815,15400.0
2012-03-09 13:25:00,77.37,77.39,77.33,77.33,25700.0,50.0879,50.1009,50.062,50.062,25700.0
2012-03-09 13:30:00,77.33,77.37,77.32,77.33,18900.0,50.062,50.0879,50.0556,50.062,18900.0
2012-03-09 13:35:00,77.33,77.37,77.33,77.37,7300.0,50.062,50.0879,50.062,50.0879,7300.0
2012-03-09 13:40:00,77.36,77.38,77.36,77.38,7500.0,50.0815,50.0944,50.0815,50.0944,7500.0
2012-03-09 13:45:00,77.37,77.4,77.35,77.39,13300.0,50.0879,50.1074,50.075,50.1009,13300.0
2012-03-09 13:50:00,77.39,77.39,77.35,77.36,12400.0,50.1009,50.1009,50.075,50.0815,12400.0
2012-03-09 13:55:00,77.37,77.38,77.36,77.37,14300.0,50.0879,50.0944,50.0815,50.0879,14300.0
2012-03-09 14:00:00,77.37,77.39,77.32,77.33,34400.0,50.0879,50.1009,50.0556,50.062,34400.0
2012-03-09 14:05:00,77.32,77.35,77.31,77.33,18700.0,50.0556,50.075,50.0491,50.062,18700.0
2012-03-09 14:10:00,77.32,77.36,77.3,77.33,22400.0,50.0556,50.0815,50.0426,50.062,22400.0
2012-03-09 14:15:00,77.32,77.39,77.32,77.34,20800.0,50.0556,50.1009,50.0556,50.0685,20800.0
2012-03-09 14:20:00,77.34,77.38,77.34,77.37,31500.0,50.0685,50.0944,50.0685,50.0879,31500.0
2012-03-09 14:25:00,77.36,77.4,77.34,77.36,44700.0,50.0815,50.1074,50.0685,50.0815,44700.0
2012-03-09 14:30:00,77.36,77.39,77.35,77.36,17400.0,50.0815,50.1009,50.075,50.0815,17400.0
2012-03-09 14:35:00,77.36,77.39,77.35,77.35,22700.0,50.0815,50.1009,50.075,50.075,22700.0
2012-03-09 14:40:00,77.35,77.4,77.34,77.37,33600.0,50.075,50.1074,50.0685,50.0879,33600.0
2012-03-09 14:45:00,77.38,77.41,77.36,77.39,37800.0,50.0944,50.1138,50.0815,50.1009,37800.0
2012-03-09 14:50:00,77.38,77.42,77.34,77.36,71700.0,50.0944,50.1203,50.0685,50.0815,71700.0
2012-03-09 14:55:00,77.36,77.37,77.27,77.32,125900.0,50.0815,50.0879,50.0232,50.0556,125900.0
2012-03-09 15:00:00,77.32,77.42,77.32,77.34,45800.0,50.0556,50.1203,50.0556,50.0685,45800.0
2012-03-09 15:05:00,77.35,77.37,77.3,77.3,25800.0,50.075,50.0879,50.0426,50.0426,25800.0
2012-03-09 15:10:00,77.3,77.3,77.26,77.27,28700.0,50.0426,50.0426,50.0167,50.0232,28700.0
2012-03-09 15:15:00,77.27,77.27,77.22,77.23,25800.0,50.0232,50.0232,49.9908,49.9973,25800.0
2012-03-09 15:20:00,77.23,77.3,77.2,77.22,33300.0,49.9973,50.0426,49.9779,49.9908,33300.0
2012-03-09 15:25:00,77.22,77.23,77.16,77.19,29500.0,49.9908,49.9973,49.952,49.9714,29500.0
2012-03-09 15:30:00,77.19,77.2,77.13,77.16,57900.0,49.9714,49.9779,49.9326,49.952,57900.0
2012-03-09 15:35:00,77.16,77.25,77.15,77.2,72200.0,49.952,50.0102,49.9455,49.9779,72200.0
2012-03-09 15:40:00,77.2,77.21,76.7,77.21,66100.0,49.9779,49.9844,49.6542,49.9844,66100.0
2012-03-09 15:45:00,77.21,77.21,76.99,77.15,55100.0,49.9844,49.9844,49.8419,49.9455,55100.0
2012-03-09 15:50:00,77.14,77.19,77.11,77.15,104300.0,49.939,49.9714,49.9196,49.9455,104300.0
2012-03-09 15:55:00,77.15,77.18,77.12,77.17,188700.0,49.9455,49.9649,49.9261,49.9585,188700.0
2012-03-12 09:30:00,77.39,77.4,77.15,77.22,45500.0,50.1009,50.1074,49.9455,49.9908,45500.0
2012-03-12 09:35:00,77.22,77.47,77.19,77.44,75900.0,49.9908,50.1527,49.9714,50.1333,75900.0
2012-03-12 09:40:00,77.45,77.49,77.32,77.37,27400.0,50.1397,50.1656,50.0556,50.0879,27400.0
2012-03-12 09:45:00,77.37,77.5,77.31,77.31,41300.0,50.0879,50.1721,50.0491,50.0491,41300.0
2012-03-12 09:50:00,77.3,77.4,77.28,77.33,51100.0,50.0426,50.1074,50.0297,50.062,51100.0
2012-03-12 09:55:00,77.34,77.36,77.27,77.32,31600.0,50.0685,50.0815,50.0232,50.0556,31600.0
2012-03-12 10:00:00,77.33,77.33,77.27,77.27,41900.0,50.062,50.062,50.0232,50.0232,41900.0
2012-03-12 10:05:00,77.27,77.42,77.22,77.41,30100.0,50.0232,50.1203,49.9908,50.1138,30100.0
2012-03-12 10:10:00,77.42,77.42,77.31,77.37,35900.0,50.1203,50.1203,50.0491,50.0879,35900.0
2012-03-12 10:15:00,77.38,77.49,77.37,77.48,38700.0,50.0944,50.1656,50.0879,50.1591,38700.0
2012-03-12 10:20:00,77.48,77.5,77.41,77.48,53700.0,50.1591,50.1721,50.1138,50.1591,53700.0
2012-03-12 10:25:00,77.48,77.53,77.37,77.48,71900.0,50.1591,50.1915,50.0879,50.1591,71900.0
2012-03-12 10:30:00,77.47,77.47,77.37,77.41,28500.0,50.1527,50.1527,50.0879,50.1138,28500.0
2012-03-12 10:35:00,77.41,77.5,77.39,77.41,20200.0,50.1138,50.1721,50.1009,50.1138,20200.0
2012-03-12 10:40:00,77.41,77.5,77.38,77.5,30600.0,50.1138,50.1721,50.0944,50.1721,30600.0
2012-03-12 10:45:00,77.49,77.53,77.43,77.43,29800.0,50.1656,50.1915,50.1268,50.1268,29800.0
2012-03-12 10:50:00,77.44,77.52,77.4,77.51,44600.0,50.1333,50.185,50.1074,50.1786,44600.0
2012-03-12 10:55:00,77.5,77.5,77.42,77.47,26600.0,50.1721,50.1721,50.1203,50.1527,26600.0
2012-03-12 11:00:00,77.47,77.51,77.38,77.4,27600.0,50.1527,50.1786,50.0944,50.1074,27600.0
2012-03-12 11:05:00,77.39,77.42,77.34,77.35,24200.0,50.1009,50.1203,50.0685,50.075,24200.0
2012-03-12 11:10:00,77.36,77.41,77.36,77.36,13700.0,50.0815,50.1138,50.0815,50.0815,13700.0
2012-03-12 11:15:00,77.38,77.39,77.28,77.28,15900.0,50.0944,50.1009,50.0297,50.0297,15900.0
2012-03-12 11:20:00,77.29,77.29,77.12,77.18,32900.0,50.0361,50.0361,49.9261,49.9649,32900.0
2012-03-12 11:25:00,77.18,77.32,77.18,77.3,11100.0,49.9649,50.0556,49.9649,50.0426,11100.0
2012-03-12 11:30:00,77.3,77.46,77.29,77.45,22600.0,50.0426,50.1462,50.0361,50.1397,22600.0
2012-03-12 11:35:00,77.45,77.5,77.36,77.5,32000.0,50.1397,50.1721,50.0815,50.1721,32000.0
2012-03-12 11:40:00,77.49,77.6,77.45,77.54,90400.0,50.1656,50.2368,50.1397,50.198,90400.0
2012-03-12 11:45:00,77.53,77.55,77.42,77.45,37000.0,50.1915,50.2045,50.1203,50.1397,37000.0
2012-03-12 11:50:00,77.44,77.48,77.37,77.37,30100.0,50.1333,50.1591,50.0879,50.0879,30100.0
2012-03-12 11:55:00,77.38,77.39,77.27,77.33,63700.0,50.0944,50.1009,50.0232,50.062,63700.0
2012-03-12 12:00:00,77.32,77.4,77.25,77.33,37700.0,50.0556,50.1074,50.0102,50.062,37700.0
2012-03-12 12:05:00,77.32,77.37,77.3,77.35,13200.0,50.0556,50.0879,50.0426,50.075,13200.0
2012-03-12 12:10:00,77.34,77.41,77.34,77.38,12600.0,50.0685,50.1138,50.0685,50.0944,12600.0
2012-03-12 12:15:00,77.38,77.41,77.37,77.38,10700.0,50.0944,50.1138,50.0879,50.0944,10700.0
2012-03-12 12:20:00,77.39,77.48,77.37,77.43,23800.0,50.1009,50.1591,50.0879,50.1268,23800.0
2012-03-12 12:25:00,77.42,77.44,77.35,77.35,28500.0,50.1203,50.1333,50.075,50.075,28500.0
2012-03-12 12:30:00,77.36,77.45,77.35,77.42,21300.0,50.0815,50.1397,50.075,50.1203,21300.0
2012-03-12 12:35:00,77.41,77.52,77.41,77.49,31900.0,50.1138,50.185,50.1138,50.1656,31900.0
2012-03-12 12:40:00,77.49,77.55,77.45,77.54,16300.0,50.1656,50.2045,50.1397,50.198,16300.0
2012-03-12 12:45:00,77.55,77.56,77.54,77.54,11300.0,50.2045,50.2109,50.198,50.198,11300.0
2012-03-12 12:50:00,77.55,77.57,77.49,77.5,28000.0,50.2045,50.2174,50.1656,50.1721,28000.0
2012-03-12 12:55:00,77.5,77.55,77.5,77.54,9300.0,50.1721,50.2045,50.1721,50.198,9300.0
2012-03-12 13:00:00,77.53,77.58,77.49,77.49,14400.0,50.1915,50.2239,50.1656,50.1656,14400.0
2012-03-12 13:05:00,77.5,77.5,77.45,77.45,7900.0,50.1721,50.1721,50.1397,50.1397,7900.0
2012-03-12 13:10:00,77.45,77.47,77.42,77.43,11600.0,50.1397,50.1527,50.1203,50.1268,11600.0
2012-03-12 13:15:00,77.42,77.45,77.39,77.43,20500.0,50.1203,50.1397,50.1009,50.1268,20500.0
2012-03-12 13:20:00,77.43,77.54,77.42,77.54,6900.0,50.1268,50.198,50.1203,50.198,6900.0
2012-03-12 13:25:00,77.54,77.58,77.53,77.58,11100.0,50.198,50.2239,50.1915,50.2239,11100.0
2012-03-12 13:30:00,77.57,77.62,77.52,77.62,47600.0,50.2174,50.2498,50.185,50.2498,47600.0
2012-03-12 13:35:00,77.62,77.7,77.61,77.63,40200.0,50.2498,50.3016,50.2433,50.2563,40200.0
2012-03-12 13:40:00,77.64,77.73,77.64,77.68,28700.0,50.2627,50.321,50.2627,50.2886,28700.0
2012-03-12 13:45:00,77.69,77.7,77.61,77.63,10800.0,50.2951,50.3016,50.2433,50.2563,10800.0
2012-03-12 13:50:00,77.63,77.69,77.63,77.68,55100.0,50.2563,50.2951,50.2563,50.2886,55100.0
2012-03-12 13:55:00,77.68,77.68,77.54,77.54,26100.0,50.2886,50.2886,50.198,50.198,26100.0
2012-03-12 14:00:00,77.54,77.55,77.51,77.54,10000.0,50.198,50.2045,50.1786,50.198,10000.0
2012-03-12 14:05:00,77.54,77.56,77.51,77.56,12100.0,50.198,50.2109,50.1786,50.2109,12100.0
2012-03-12 14:10:00,77.57,77.63,77.54,77.62,27200.0,50.2174,50.2563,50.198,50.2498,27200.0
2012-03-12 14:15:00,77.61,77.67,77.59,77.67,49300.0,50.2433,50.2821,50.2304,50.2821,49300.0
2012-03-12 14:20:00,77.67,77.7,77.65,77.7,23100.0,50.2821,50.3016,50.2692,50.3016,23100.0
2012-03-12 14:25:00,77.69,77.7,77.68,77.7,18500.0,50.2951,50.3016,50.2886,50.3016,18500.0
2012-03-12 14:30:00,77.69,77.7,77.68,77.68,22800.0,50.2951,50.3016,50.2886,50.2886,22800.0
2012-03-12 14:35:00,77.68,77.7,77.67,77.69,18400.0,50.2886,50.3016,50.2821,50.2951,18400.0
2012-03-12 14:40:00,77.69,77.73,77.68,77.72,36000.0,50.2951,50.321,50.2886,50.3145,36000.0
2012-03-12 14:45:00,77.72,77.79,77.72,77.78,48300.0,50.3145,50.3598,50.3145,50.3534,48300.0
2012-03-12 14:50:00,77.77,77.79,77.69,77.71,23300.0,50.3469,50.3598,50.2951,50.308,23300.0
2012-03-12 14:55:00,77.7,77.77,77.69,77.77,27200.0,50.3016,50.3469,50.2951,50.3469,27200.0
2012-03-12 15:00:00,77.77,77.77,77.69,77.75,37200.0,50.3469,50.3469,50.2951,50.3339,37200.0
2012-03-12 15:05:00,77.75,77.77,77.71,77.73,19900.0,50.3339,50.3469,50.308,50.321,19900.0
2012-03-12 15:10:00,77.72,77.76,77.7,77.76,17900.0,50.3145,50.3404,50.3016,50.3404,17900.0
2012-03-12 15:15:00,77.76,77.76,77.71,77.74,35400.0,50.3404,50.3404,50.308,50.3275,35400.0
2012-03-12 15:20:00,77.73,77.77,77.72,77.76,31300.0,50.321,50.3469,50.3145,50.3404,31300.0
2012-03-12 15:25:00,77.75,77.75,77.71,77.72,36100.0,50.3339,50.3339,50.308,50.3145,36100.0
2012-03-12 15:30:00,77.71,77.75,77.68,77.69,68200.0,50.308,50.3339,50.2886,50.2951,68200.0
2012-03-12 15:35:00,77.69,77.7,77.62,77.62,91300.0,50.2951,50.3016,50.2498,50.2498,91300.0
2012-03-12 15:40:00,77.62,77.62,77.55,77.56,64100.0,50.2498,50.2498,50.2045,50.2109,64100.0
2012-03-12 15:45:00,77.55,77.62,77.48,77.6,189500.0,50.2045,50.2498,50.1591,50.2368,189500.0
2012-03-12 15:50:00,77.6,77.67,77.59,77.63,136800.0,50.2368,50.2821,50.2304,50.2563,136800.0
2012-03-12 15:55:00,77.64,77.7,77.62,77.67,199400.0,50.2627,50.3016,50.2498,50.2821,199400.0
2012-03-13 09:30:00,77.77,78.0,77.77,77.91,67000.0,50.3469,50.4958,50.3469,50.4375,67000.0
2012-03-13 09:35:00,77.92,78.0,77.86,77.98,92400.0,50.444,50.4958,50.4052,50.4828,92400.0
2012-03-13 09:40:00,77.98,77.98,77.89,77.89,19200.0,50.4828,50.4828,50.4246,50.4246,19200.0
2012-03-13 09:45:00,77.9,77.9,77.78,77.79,19300.0,50.431,50.431,50.3534,50.3598,19300.0
2012-03-13 09:50:00,77.78,77.89,77.78,77.88,18000.0,50.3534,50.4246,50.3534,50.4181,18000.0
2012-03-13 09:55:00,77.88,77.89,77.56,77.63,71400.0,50.4181,50.4246,50.2109,50.2563,71400.0
2012-03-13 10:00:00,77.64,77.76,77.62,77.75,26500.0,50.2627,50.3404,50.2498,50.3339,26500.0
2012-03-13 10:05:00,77.76,77.8,77.73,77.78,41800.0,50.3404,50.3663,50.321,50.3534,41800.0
2012-03-13 10:10:00,77.77,77.83,77.75,77.83,37300.0,50.3469,50.3857,50.3339,50.3857,37300.0
2012-03-13 10:15:00,77.83,77.83,77.74,77.8,67900.0,50.3857,50.3857,50.3275,50.3663,67900.0
2012-03-13 10:20:00,77.81,77.9,77.77,77.86,38800.0,50.3728,50.431,50.3469,50.4052,38800.0
2012-03-13 10:25:00,77.85,77.85,77.75,77.75,17600.0,50.3987,50.3987,50.3339,50.3339,17600.0
2012-03-13 10:30:00,77.75,77.82,77.75,77.82,19100.0,50.3339,50.3793,50.3339,50.3793,19100.0
2012-03-13 10:35:00,77.83,77.97,77.83,77.96,43000.0,50.3857,50.4764,50.3857,50.4699,43000.0
2012-03-13 10:40:00,77.96,78.0,77.96,77.99,29300.0,50.4699,50.4958,50.4699,50.4893,29300.0
2012-03-13 10:45:00,77.98,78.04,77.95,78.03,61900.0,50.4828,50.5217,50.4634,50.5152,61900.0
2012-03-13 10:50:00,78.04,78.08,78.03,78.06,16300.0,50.5217,50.5476,50.5152,50.5346,16300.0
2012-03-13 10:55:00,78.06,78.06,77.96,78.01,34100.0,50.5346,50.5346,50.4699,50.5023,34100.0
2012-03-13 11:00:00,78.02,78.08,78.0,78.07,53100.0,50.5087,50.5476,50.4958,50.5411,53100.0
2012-03-13 11:05:00,78.08,78.13,77.97,78.0,100100.0,50.5476,50.5799,50.4764,50.4958,100100.0
2012-03-13 11:10:00,78.01,78.03,77.93,78.0,40000.0,50.5023,50.5152,50.4505,50.4958,40000.0
2012-03-13 11:15:00,77.99,77.99,77.93,77.93,29000.0,50.4893,50.4893,50.4505,50.4505,29000.0
2012-03-13 11:20:00,77.93,78.04,77.92,77.98,48300.0,50.4505,50.5217,50.444,50.4828,48300.0
2012-03-13 11:25:00,77.99,78.04,77.95,78.02,25300.0,50.4893,50.5217,50.4634,50.5087,25300.0
2012-03-13 11:30:00,78.03,78.15,78.02,78.14,36600.0,50.5152,50.5929,50.5087,50.5864,36600.0
2012-03-13 11:35:00,78.15,78.25,78.15,78.2,44400.0,50.5929,50.6576,50.5929,50.6253,44400.0
2012-03-13 11:40:00,78.2,78.2,78.08,78.18,34400.0,50.6253,50.6253,50.5476,50.6123,34400.0
2012-03-13 11:45:00,78.17,78.18,78.06,78.14,37800.0,50.6058,50.6123,50.5346,50.5864,37800.0
2012-03-13 11:50:00,78.14,78.17,78.07,78.17,62600.0,50.5864,50.6058,50.5411,50.6058,62600.0
2012-03-13 11:55:00,78.17,78.2,78.1,78.12,22200.0,50.6058,50.6253,50.5605,50.5735,22200.0
2012-03-13 12:00:00,78.11,78.13,78.08,78.12,9500.0,50.567,50.5799,50.5476,50.5735,9500.0
2012-03-13 12:05:00,78.12,78.12,78.07,78.08,16200.0,50.5735,50.5735,50.5411,50.5476,16200.0
2012-03-13 12:10:00,78.06,78.07,78.02,78.03,13800.0,50.5346,50.5411,50.5087,50.5152,13800.0
2012-03-13 12:15:00,78.05,78.09,77.95,77.96,43900.0,50.5282,50.554,50.4634,50.4699,43900.0
2012-03-13 12:20:00,77.97,78.01,77.93,78.0,25600.0,50.4764,50.5023,50.4505,50.4958,25600.0
2012-03-13 12:25:00,78.0,78.02,77.97,78.0,17800.0,50.4958,50.5087,50.4764,50.4958,17800.0
2012-03-13 12:30:00,78.02,78.06,78.01,78.04,19600.0,50.5087,50.5346,50.5023,50.5217,19600.0
2012-03-13 12:35:00,78.02,78.03,77.98,77.98,10800.0,50.5087,50.5152,50.4828,50.4828,10800.0
2012-03-13 12:40:00,77.98,78.01,77.95,78.0,16000.0,50.4828,50.5023,50.4634,50.4958,16000.0
2012-03-13 12:45:00,78.0,78.08,77.99,78.08,23000.0,50.4958,50.5476,50.4893,50.5476,23000.0
2012-03-13 12:50:00,78.08,78.12,78.05,78.05,16500.0,50.5476,50.5735,50.5282,50.5282,16500.0
2012-03-13 12:55:00,78.04,78.1,78.02,78.09,24700.0,50.5217,50.5605,50.5087,50.554,24700.0
2012-03-13 13:00:00,78.09,78.12,78.01,78.11,43700.0,50.554,50.5735,50.5023,50.567,43700.0
2012-03-13 13:05:00,78.11,78.14,78.07,78.1,24500.0,50.567,50.5864,50.5411,50.5605,24500.0
2012-03-13 13:10:00,78.12,78.14,78.08,78.11,23800.0,50.5735,50.5864,50.5476,50.567,23800.0
2012-03-13 13:15:00,78.11,78.2,78.09,78.2,23600.0,50.567,50.6253,50.554,50.6253,23600.0
2012-03-13 13:20:00,78.2,78.26,78.18,78.24,43000.0,50.6253,50.6641,50.6123,50.6512,43000.0
2012-03-13 13:25:00,78.25,78.25,78.2,78.21,14800.0,50.6576,50.6576,50.6253,50.6317,14800.0
2012-03-13 13:30:00,78.21,78.21,78.09,78.1,16800.0,50.6317,50.6317,50.554,50.5605,16800.0
2012-03-13 13:35:00,78.11,78.11,78.05,78.06,10500.0,50.567,50.567,50.5282,50.5346,10500.0
2012-03-13 13:40:00,78.05,78.11,78.05,78.11,22000.0,50.5282,50.567,50.5282,50.567,22000.0
2012-03-13 13:45:00,78.1,78.14,78.09,78.13,18700.0,50.5605,50.5864,50.554,50.5799,18700.0
2012-03-13 13:50:00,78.13,78.13,78.09,78.09,12500.0,50.5799,50.5799,50.554,50.554,12500.0
2012-03-13 13:55:00,78.1,78.1,78.08,78.08,12100.0,50.5605,50.5605,50.5476,50.5476,12100.0
2012-03-13 14:00:00,78.09,78.12,78.08,78.12,17200.0,50.554,50.5735,50.5476,50.5735,17200.0
2012-03-13 14:05:00,78.11,78.13,78.1,78.11,11900.0,50.567,50.5799,50.5605,50.567,11900.0
2012-03-13 14:10:00,78.11,78.14,78.06,78.14,26100.0,50.567,50.5864,50.5346,50.5864,26100.0
2012-03-13 14:15:00,78.14,78.3,78.08,78.3,43600.0,50.5864,50.69,50.5476,50.69,43600.0
2012-03-13 14:20:00,78.3,78.37,78.2,78.2,63700.0,50.69,50.7353,50.6253,50.6253,63700.0
2012-03-13 14:25:00,78.19,78.21,78.05,78.08,46200.0,50.6188,50.6317,50.5282,50.5476,46200.0
2012-03-13 14:30:00,78.07,78.19,78.06,78.06,47400.0,50.5411,50.6188,50.5346,50.5346,47400.0
2012-03-13 14:35:00,78.07,78.16,78.01,78.13,53700.0,50.5411,50.5994,50.5023,50.5799,53700.0
2012-03-13 14:40:00,78.12,78.13,77.99,77.99,50100.0,50.5735,50.5799,50.4893,50.4893,50100.0
2012-03-13 14:45:00,78.0,78.03,77.94,77.94,36600.0,50.4958,50.5152,50.4569,50.4569,36600.0
2012-03-13 14:50:00,77.94,78.03,77.93,77.96,34900.0,50.4569,50.5152,50.4505,50.4699,34900.0
2012-03-13 14:55:00,77.96,78.02,77.95,77.96,32300.0,50.4699,50.5087,50.4634,50.4699,32300.0
2012-03-13 15:00:00,77.98,78.19,77.98,78.18,68000.0,50.4828,50.6188,50.4828,50.6123,68000.0
2012-03-13 15:05:00,78.18,78.28,78.12,78.18,84400.0,50.6123,50.6771,50.5735,50.6123,84400.0
2012-03-13 15:10:00,78.17,78.32,78.17,78.32,57900.0,50.6058,50.7029,50.6058,50.7029,57900.0
2012-03-13 15:15:00,78.32,78.34,78.26,78.3,48700.0,50.7029,50.7159,50.6641,50.69,48700.0
2012-03-13 15:20:00,78.29,78.35,78.23,78.32,113700.0,50.6835,50.7224,50.6447,50.7029,113700.0
2012-03-13 15:25:00,78.31,78.31,78.16,78.19,110400.0,50.6965,50.6965,50.5994,50.6188,110400.0
2012-03-13 15:30:00,78.19,78.26,78.17,78.22,130000.0,50.6188,50.6641,50.6058,50.6382,130000.0
2012-03-13 15:35:00,78.23,78.26,78.17,78.2,102100.0,50.6447,50.6641,50.6058,50.6253,102100.0
2012-03-13 15:40:00,78.2,78.42,78.2,78.32,194900.0,50.6253,50.7677,50.6253,50.7029,194900.0
2012-03-13 15:45:00,78.33,78.35,78.21,78.22,123500.0,50.7094,50.7224,50.6317,50.6382,123500.0
2012-03-13 15:50:00,78.23,78.36,78.19,78.32,391900.0,50.6447,50.7288,50.6188,50.7029,391900.0
2012-03-13 15:55:00,78.32,78.43,78.26,78.37,495000.0,50.7029,50.7742,50.6641,50.7353,495000.0
2012-03-14 09:30:00,78.33,78.41,78.28,78.28,38800.0,50.7094,50.7612,50.6771,50.6771,38800.0
2012-03-14 09:35:00,78.33,78.35,78.16,78.18,30000.0,50.7094,50.7224,50.5994,50.6123,30000.0
2012-03-14 09:40:00,78.19,78.44,78.17,78.36,41500.0,50.6188,50.7806,50.6058,50.7288,41500.0
2012-03-14 09:45:00,78.35,78.37,78.27,78.27,21900.0,50.7224,50.7353,50.6706,50.6706,21900.0
2012-03-14 09:50:00,78.27,78.35,78.19,78.22,113100.0,50.6706,50.7224,50.6188,50.6382,113100.0
2012-03-14 09:55:00,78.22,78.28,78.19,78.2,47900.0,50.6382,50.6771,50.6188,50.6253,47900.0
2012-03-14 10:00:00,78.2,78.33,78.19,78.28,72600.0,50.6253,50.7094,50.6188,50.6771,72600.0
2012-03-14 10:05:00,78.28,78.34,78.26,78.34,39500.0,50.6771,50.7159,50.6641,50.7159,39500.0
2012-03-14 10:10:00,78.34,78.37,78.3,78.3,50600.0,50.7159,50.7353,50.69,50.69,50600.0
2012-03-14 10:15:00,78.31,78.34,78.25,78.34,39600.0,50.6965,50.7159,50.6576,50.7159,39600.0
2012-03-14 10:20:00,78.34,78.34,78.28,78.3,30300.0,50.7159,50.7159,50.6771,50.69,30300.0
2012-03-14 10:25:00,78.29,78.35,78.27,78.31,45500.0,50.6835,50.7224,50.6706,50.6965,45500.0
2012-03-14 10:30:00,78.32,78.35,78.21,78.23,36600.0,50.7029,50.7224,50.6317,50.6447,36600.0
2012-03-14 10:35:00,78.23,78.25,78.19,78.24,30900.0,50.6447,50.6576,50.6188,50.6512,30900.0
2012-03-14 10:40:00,78.24,78.28,78.21,78.28,21500.0,50.6512,50.6771,50.6317,50.6771,21500.0
2012-03-14 10:45:00,78.28,78.3,78.19,78.21,78900.0,50.6771,50.69,50.6188,50.6317,78900.0
2012-03-14 10:50:00,78.2,78.29,78.19,78.28,37400.0,50.6253,50.6835,50.6188,50.6771,37400.0
2012-03-14 10:55:00,78.28,78.28,78.09,78.09,67100.0,50.6771,50.6771,50.554,50.554,67100.0
2012-03-14 11:00:00,78.09,78.17,78.09,78.11,37100.0,50.554,50.6058,50.554,50.567,37100.0
2012-03-14 11:05:00,78.11,78.25,78.09,78.25,34500.0,50.567,50.6576,50.554,50.6576,34500.0
2012-03-14 11:10:00,78.25,78.34,78.25,78.32,49400.0,50.6576,50.7159,50.6576,50.7029,49400.0
2012-03-14 11:15:00,78.32,78.37,78.32,78.37,36700.0,50.7029,50.7353,50.7029,50.7353,36700.0
2012-03-14 11:20:00,78.36,78.45,78.33,78.33,42400.0,50.7288,50.7871,50.7094,50.7094,42400.0
2012-03-14 11:25:00,78.34,78.37,78.28,78.28,32600.0,50.7159,50.7353,50.6771,50.6771,32600.0
2012-03-14 11:30:00,78.28,78.29,78.25,78.28,31800.0,50.6771,50.6835,50.6576,50.6771,31800.0
2012-03-14 11:35:00,78.28,78.33,78.26,78.32,20600.0,50.6771,50.7094,50.6641,50.7029,20600.0
2012-03-14 11:40:00,78.32,78.34,78.25,78.25,27700.0,50.7029,50.7159,50.6576,50.6576,27700.0
2012-03-14 11:45:00,78.24,78.25,78.19,78.23,17600.0,50.6512,50.6576,50.6188,50.6447,17600.0
2012-03-14 11:50:00,78.24,78.27,78.18,78.18,21400.0,50.6512,50.6706,50.6123,50.6123,21400.0
2012-03-14 11:55:00,78.17,78.25,78.13,78.22,27100.0,50.6058,50.6576,50.5799,50.6382,27100.0
2012-03-14 12:00:00,78.23,78.27,78.17,78.18,32800.0,50.6447,50.6706,50.6058,50.6123,32800.0
2012-03-14 12:05:00,78.17,78.21,78.15,78.18,20800.0,50.6058,50.6317,50.5929,50.6123,20800.0
2012-03-14 12:10:00,78.18,78.26,78.18,78.24,35000.0,50.6123,50.6641,50.6123,50.6512,35000.0
2012-03-14 12:15:00,78.25,78.33,78.25,78.26,32800.0,50.6576,50.7094,50.6576,50.6641,32800.0
2012-03-14 12:20:00,78.27,78.35,78.26,78.35,20600.0,50.6706,50.7224,50.6641,50.7224,20600.0
2012-03-14 12:25:00,78.36,78.38,78.27,78.29,28000.0,50.7288,50.7418,50.6706,50.6835,28000.0
2012-03-14 12:30:00,78.28,78.3,78.25,78.29,20500.0,50.6771,50.69,50.6576,50.6835,20500.0
2012-03-14 12:35:00,78.29,78.33,78.27,78.33,30500.0,50.6835,50.7094,50.6706,50.7094,30500.0
2012-03-14 12:40:00,78.32,78.33,78.22,78.27,29300.0,50.7029,50.7094,50.6382,50.6706,29300.0
2012-03-14 12:45:00,78.26,78.27,78.23,78.26,17300.0,50.6641,50.6706,50.6447,50.6641,17300.0
2012-03-14 12:50:00,78.26,78.27,78.21,78.26,31300.0,50.6641,50.6706,50.6317,50.6641,31300.0
2012-03-14 12:55:00,78.26,78.33,78.26,78.31,24600.0,50.6641,50.7094,50.6641,50.6965,24600.0
2012-03-14 13:00:00,78.31,78.33,78.28,78.3,22200.0,50.6965,50.7094,50.6771,50.69,22200.0
2012-03-14 13:05:00,78.31,78.33,78.28,78.33,19200.0,50.6965,50.7094,50.6771,50.7094,19200.0
2012-03-14 13:10:00,78.34,78.37,78.31,78.35,25500.0,50.7159,50.7353,50.6965,50.7224,25500.0
2012-03-14 13:15:00,78.34,78.36,78.3,78.3,15200.0,50.7159,50.7288,50.69,50.69,15200.0
2012-03-14 13:20:00,78.3,78.37,78.26,78.36,50400.0,50.69,50.7353,50.6641,50.7288,50400.0
2012-03-14 13:25:00,78.36,78.42,78.34,78.35,58300.0,50.7288,50.7677,50.7159,50.7224,58300.0
2012-03-14 13:30:00,78.36,78.41,78.35,78.41,24500.0,50.7288,50.7612,50.7224,50.7612,24500.0
2012-03-14 13:35:00,78.41,78.41,78.35,78.38,24500.0,50.7612,50.7612,50.7224,50.7418,24500.0
2012-03-14 13:40:00,78.38,78.38,78.24,78.24,27900.0,50.7418,50.7418,50.6512,50.6512,27900.0
2012-03-14 13:45:00,78.24,78.3,78.21,78.28,30100.0,50.6512,50.69,50.6317,50.6771,30100.0
2012-03-14 13:50:00,78.28,78.29,78.19,78.2,20100.0,50.6771,50.6835,50.6188,50.6253,20100.0
2012-03-14 13:55:00,78.18,78.18,78.09,78.1,27700.0,50.6123,50.6123,50.554,50.5605,27700.0
2012-03-14 14:00:00,78.1,78.2,78.09,78.19,22500.0,50.5605,50.6253,50.554,50.6188,22500.0
2012-03-14 14:05:00,78.19,78.27,78.19,78.26,34200.0,50.6188,50.6706,50.6188,50.6641,34200.0
2012-03-14 14:10:00,78.25,78.27,78.1,78.13,46600.0,50.6576,50.6706,50.5605,50.5799,46600.0
2012-03-14 14:15:00,78.13,78.19,78.11,78.17,61700.0,50.5799,50.6188,50.567,50.6058,61700.0
2012-03-14 14:20:00,78.16,78.19,78.1,78.11,35200.0,50.5994,50.6188,50.5605,50.567,35200.0
2012-03-14 14:25:00,78.11,78.13,78.08,78.1,34900.0,50.567,50.5799,50.5476,50.5605,34900.0
2012-03-14 14:30:00,78.1,78.19,78.09,78.14,46800.0,50.5605,50.6188,50.554,50.5864,46800.0
2012-03-14 14:35:00,78.14,78.16,78.12,78.13,19900.0,50.5864,50.5994,50.5735,50.5799,19900.0
2012-03-14 14:40:00,78.13,78.18,78.1,78.13,23700.0,50.5799,50.6123,50.5605,50.5799,23700.0
2012-03-14 14:45:00,78.14,78.2,78.12,78.14,37000.0,50.5864,50.6253,50.5735,50.5864,37000.0
2012-03-14 14:50:00,78.15,78.21,78.14,78.17,33000.0,50.5929,50.6317,50.5864,50.6058,33000.0
2012-03-14 14:55:00,78.17,78.21,78.15,78.2,40300.0,50.6058,50.6317,50.5929,50.6253,40300.0
2012-03-14 15:00:00,78.2,78.2,78.15,78.17,44600.0,50.6253,50.6253,50.5929,50.6058,44600.0
2012-03-14 15:05:00,78.16,78.23,78.16,78.2,28700.0,50.5994,50.6447,50.5994,50.6253,28700.0
2012-03-14 15:10:00,78.2,78.21,78.16,78.19,29300.0,50.6253,50.6317,50.5994,50.6188,29300.0
2012-03-14 15:15:00,78.19,78.19,78.01,78.04,41000.0,50.6188,50.6188,50.5023,50.5217,41000.0
2012-03-14 15:20:00,78.04,78.2,78.03,78.2,50300.0,50.5217,50.6253,50.5152,50.6253,50300.0
2012-03-14 15:25:00,78.2,78.35,78.2,78.29,72400.0,50.6253,50.7224,50.6253,50.6835,72400.0
2012-03-14 15:30:00,78.29,78.33,78.24,78.25,47600.0,50.6835,50.7094,50.6512,50.6576,47600.0
2012-03-14 15:35:00,78.25,78.28,78.23,78.28,40800.0,50.6576,50.6771,50.6447,50.6771,40800.0
2012-03-14 15:40:00,78.28,78.29,78.2,78.27,60800.0,50.6771,50.6835,50.6253,50.6706,60800.0
2012-03-14 15:45:00,78.27,78.3,78.18,78.18,104900.0,50.6706,50.69,50.6123,50.6123,104900.0
2012-03-14 15:50:00,78.19,78.22,78.17,78.21,113000.0,50.6188,50.6382,50.6058,50.6317,113000.0
2012-03-14 15:55:00,78.21,78.28,78.17,78.27,191900.0,50.6317,50.6771,50.6058,50.6706,191900.0
2012-03-15 09:30:00,78.25,78.45,78.2,78.3,41300.0,50.6576,50.7871,50.6253,50.69,41300.0
2012-03-15 09:35:00,78.3,78.36,78.21,78.23,25000.0,50.69,50.7288,50.6317,50.6447,25000.0
2012-03-15 09:40:00,78.23,78.29,78.01,78.22,67900.0,50.6447,50.6835,50.5023,50.6382,67900.0
2012-03-15 09:45:00,78.21,78.23,78.05,78.09,86000.0,50.6317,50.6447,50.5282,50.554,86000.0
2012-03-15 09:50:00,78.09,78.12,78.05,78.08,47200.0,50.554,50.5735,50.5282,50.5476,47200.0
2012-03-15 09:55:00,78.08,78.1,78.0,78.09,32400.0,50.5476,50.5605,50.4958,50.554,32400.0
2012-03-15 10:00:00,78.09,78.14,77.92,77.96,62000.0,50.554,50.5864,50.444,50.4699,62000.0
2012-03-15 10:05:00,77.96,78.06,77.96,78.0,72100.0,50.4699,50.5346,50.4699,50.4958,72100.0
2012-03-15 10:10:00,77.99,77.99,77.9,77.92,54900.0,50.4893,50.4893,50.431,50.444,54900.0
2012-03-15 10:15:00,77.93,78.04,77.93,78.02,42400.0,50.4505,50.5217,50.4505,50.5087,42400.0
2012-03-15 10:20:00,78.02,78.04,78.01,78.03,43700.0,50.5087,50.5217,50.5023,50.5152,43700.0
2012-03-15 10:25:00,78.03,78.1,78.03,78.05,40300.0,50.5152,50.5605,50.5152,50.5282,40300.0
2012-03-15 10:30:00,78.05,78.1,78.02,78.1,34000.0,50.5282,50.5605,50.5087,50.5605,34000.0
2012-03-15 10:35:00,78.1,78.11,78.0,78.04,44200.0,50.5605,50.567,50.4958,50.5217,44200.0
2012-03-15 10:40:00,78.04,78.14,78.04,78.1,26300.0,50.5217,50.5864,50.5217,50.5605,26300.0
2012-03-15 10:45:00,78.12,78.14,78.05,78.13,27200.0,50.5735,50.5864,50.5282,50.5799,27200.0
2012-03-15 10:50:00,78.13,78.22,78.09,78.11,54300.0,50.5799,50.6382,50.554,50.567,54300.0
2012-03-15 10:55:00,78.1,78.13,78.05,78.09,32100.0,50.5605,50.5799,50.5282,50.554,32100.0
2012-03-15 11:00:00,78.1,78.14,78.07,78.13,41700.0,50.5605,50.5864,50.5411,50.5799,41700.0
2012-03-15 11:05:00,78.12,78.16,78.1,78.11,32400.0,50.5735,50.5994,50.5605,50.567,32400.0
2012-03-15 11:10:00,78.11,78.11,78.05,78.05,35400.0,50.567,50.567,50.5282,50.5282,35400.0
2012-03-15 11:15:00,78.05,78.08,78.0,78.04,23900.0,50.5282,50.5476,50.4958,50.5217,23900.0
2012-03-15 11:20:00,78.04,78.14,78.04,78.09,20400.0,50.5217,50.5864,50.5217,50.554,20400.0
2012-03-15 11:25:00,78.09,78.29,78.07,78.29,55100.0,50.554,50.6835,50.5411,50.6835,55100.0
2012-03-15 11:30:00,78.29,78.31,78.24,78.28,41500.0,50.6835,50.6965,50.6512,50.6771,41500.0
2012-03-15 11:35:00,78.27,78.27,78.15,78.21,28300.0,50.6706,50.6706,50.5929,50.6317,28300.0
2012-03-15 11:40:00,78.2,78.39,78.2,78.38,33300.0,50.6253,50.7483,50.6253,50.7418,33300.0
2012-03-15 11:45:00,78.38,78.42,78.37,78.4,36300.0,50.7418,50.7677,50.7353,50.7547,36300.0
2012-03-15 11:50:00,78.4,78.45,78.38,78.43,45900.0,50.7547,50.7871,50.7418,50.7742,45900.0
2012-03-15 11:55:00,78.42,78.47,78.37,78.47,34800.0,50.7677,50.8001,50.7353,50.8001,34800.0
2012-03-15 12:00:00,78.47,78.48,78.36,78.37,47700.0,50.8001,50.8065,50.7288,50.7353,47700.0
2012-03-15 12:05:00,78.37,78.38,78.33,78.35,23100.0,50.7353,50.7418,50.7094,50.7224,23100.0
2012-03-15 12:10:00,78.36,78.42,78.35,78.4,20600.0,50.7288,50.7677,50.7224,50.7547,20600.0
2012-03-15 12:15:00,78.4,78.47,78.38,78.47,29000.0,50.7547,50.8001,50.7418,50.8001,29000.0
2012-03-15 12:20:00,78.47,78.49,78.45,78.48,26300.0,50.8001,50.813,50.7871,50.8065,26300.0
2012-03-15 12:25:00,78.47,78.55,78.47,78.52,43700.0,50.8001,50.8518,50.8001,50.8324,43700.0
2012-03-15 12:30:00,78.51,78.6,78.51,78.6,27500.0,50.8259,50.8842,50.8259,50.8842,27500.0
2012-03-15 12:35:00,78.6,78.64,78.59,78.64,30700.0,50.8842,50.9101,50.8777,50.9101,30700.0
2012-03-15 12:40:00,78.64,78.75,78.64,78.74,40700.0,50.9101,50.9813,50.9101,50.9748,40700.0
2012-03-15 12:45:00,78.74,78.81,78.71,78.8,41900.0,50.9748,51.0202,50.9554,51.0137,41900.0
2012-03-15 12:50:00,78.8,78.87,78.79,78.87,32100.0,51.0137,51.059,51.0072,51.059,32100.0
2012-03-15 12:55:00,78.85,78.86,78.73,78.76,25200.0,51.0461,51.0525,50.9684,50.9878,25200.0
2012-03-15 13:00:00,78.77,78.84,78.76,78.76,22500.0,50.9943,51.0396,50.9878,50.9878,22500.0
2012-03-15 13:05:00,78.76,78.85,78.75,78.85,20400.0,50.9878,51.0461,50.9813,51.0461,20400.0
2012-03-15 13:10:00,78.85,78.89,78.78,78.79,33300.0,51.0461,51.072,51.0007,51.0072,33300.0
2012-03-15 13:15:00,78.79,78.8,78.74,78.76,27700.0,51.0072,51.0137,50.9748,50.9878,27700.0
2012-03-15 13:20:00,78.76,78.83,78.74,78.83,51000.0,50.9878,51.0331,50.9748,51.0331,51000.0
2012-03-15 13:25:00,78.82,78.88,78.78,78.79,49600.0,51.0266,51.0655,51.0007,51.0072,49600.0
2012-03-15 13:30:00,78.79,78.82,78.75,78.82,29700.0,51.0072,51.0266,50.9813,51.0266,29700.0
2012-03-15 13:35:00,78.81,78.84,78.8,78.8,23300.0,51.0202,51.0396,51.0137,51.0137,23300.0
2012-03-15 13:40:00,78.8,78.88,78.78,78.87,23600.0,51.0137,51.0655,51.0007,51.059,23600.0
2012-03-15 13:45:00,78.88,78.89,78.84,78.86,34800.0,51.0655,51.072,51.0396,51.0525,34800.0
2012-03-15 13:50:00,78.87,78.88,78.7,78.7,43100.0,51.059,51.0655,50.949,50.949,43100.0
2012-03-15 13:55:00,78.71,78.82,78.71,78.77,21900.0,50.9554,51.0266,50.9554,50.9943,21900.0
2012-03-15 14:00:00,78.76,78.82,78.76,78.79,38600.0,50.9878,51.0266,50.9878,51.0072,38600.0
2012-03-15 14:05:00,78.78,78.88,78.78,78.86,41500.0,51.0007,51.0655,51.0007,51.0525,41500.0
2012-03-15 14:10:00,78.86,78.9,78.84,78.9,18000.0,51.0525,51.0784,51.0396,51.0784,18000.0
2012-03-15 14:15:00,78.9,78.96,78.88,78.96,22100.0,51.0784,51.1173,51.0655,51.1173,22100.0
2012-03-15 14:20:00,78.95,78.97,78.93,78.95,37600.0,51.1108,51.1237,51.0978,51.1108,37600.0
2012-03-15 14:25:00,78.95,78.98,78.94,78.95,25600.0,51.1108,51.1302,51.1043,51.1108,25600.0
2012-03-15 14:30:00,78.95,78.96,78.92,78.95,25700.0,51.1108,51.1173,51.0914,51.1108,25700.0
2012-03-15 14:35:00,78.95,78.95,78.89,78.89,21400.0,51.1108,51.1108,51.072,51.072,21400.0
2012-03-15 14:40:00,78.89,78.9,78.85,78.87,29200.0,51.072,51.0784,51.0461,51.059,29200.0
2012-03-15 14:45:00,78.87,78.87,78.82,78.83,39100.0,51.059,51.059,51.0266,51.0331,39100.0
2012-03-15 14:50:00,78.83,78.83,78.76,78.76,40900.0,51.0331,51.0331,50.9878,50.9878,40900.0
2012-03-15 14:55:00,78.77,78.84,78.76,78.82,34400.0,50.9943,51.0396,50.9878,51.0266,34400.0
2012-03-15 15:00:00,78.81,78.82,78.78,78.82,34100.0,51.0202,51.0266,51.0007,51.0266,34100.0
2012-03-15 15:05:00,78.82,78.9,78.81,78.87,43500.0,51.0266,51.0784,51.0202,51.059,43500.0
2012-03-15 15:10:00,78.86,78.87,78.84,78.84,25100.0,51.0525,51.059,51.0396,51.0396,25100.0
2012-03-15 15:15:00,78.85,78.9,78.84,78.9,40400.0,51.0461,51.0784,51.0396,51.0784,40400.0
2012-03-15 15:20:00,78.9,78.92,78.88,78.9,60000.0,51.0784,51.0914,51.0655,51.0784,60000.0
2012-03-15 15:25:00,78.9,78.95,78.85,78.95,78400.0,51.0784,51.1108,51.0461,51.1108,78400.0
2012-03-15 15:30:00,78.95,78.97,78.85,78.91,112200.0,51.1108,51.1237,51.0461,51.0849,112200.0
2012-03-15 15:35:00,78.91,78.93,78.89,78.9,84400.0,51.0849,51.0978,51.072,51.0784,84400.0
2012-03-15 15:40:00,78.91,78.94,78.89,78.93,61500.0,51.0849,51.1043,51.072,51.0978,61500.0
2012-03-15 15:45:00,78.93,78.96,78.87,78.87,133100.0,51.0978,51.1173,51.059,51.059,133100.0
2012-03-15 15:50:00,78.88,78.9,78.84,78.89,138700.0,51.0655,51.0784,51.0396,51.072,138700.0
2012-03-15 15:55:00,78.9,78.95,78.89,78.91,233400.0,51.0784,51.1108,51.072,51.0849,233400.0
2012-03-16 09:30:00,78.93,79.13,78.84,78.94,1260600.0,51.0978,51.2273,51.0396,51.1043,1260600.0
2012-03-16 09:35:00,78.94,78.98,78.88,78.98,19500.0,51.1043,51.1302,51.0655,51.1302,19500.0
2012-03-16 09:40:00,78.99,79.0,78.86,78.93,35800.0,51.1367,51.1432,51.0525,51.0978,35800.0
2012-03-16 09:45:00,78.95,78.95,78.73,78.74,36200.0,51.1108,51.1108,50.9684,50.9748,36200.0
2012-03-16 09:50:00,78.74,78.86,78.7,78.77,21900.0,50.9748,51.0525,50.949,50.9943,21900.0
2012-03-16 09:55:00,78.77,78.84,78.73,78.78,33600.0,50.9943,51.0396,50.9684,51.0007,33600.0
2012-03-16 10:00:00,78.8,78.93,78.79,78.87,31700.0,51.0137,51.0978,51.0072,51.059,31700.0
2012-03-16 10:05:00,78.89,78.89,78.62,78.62,39500.0,51.072,51.072,50.8972,50.8972,39500.0
2012-03-16 10:10:00,78.62,78.74,78.59,78.73,29800.0,50.8972,50.9748,50.8777,50.9684,29800.0
2012-03-16 10:15:00,78.74,78.77,78.53,78.53,48500.0,50.9748,50.9943,50.8389,50.8389,48500.0
2012-03-16 10:20:00,78.53,78.66,78.52,78.54,26900.0,50.8389,50.9231,50.8324,50.8454,26900.0
2012-03-16 10:25:00,78.54,78.55,78.42,78.52,37900.0,50.8454,50.8518,50.7677,50.8324,37900.0
2012-03-16 10:30:00,78.52,78.57,78.4,78.57,25800.0,50.8324,50.8648,50.7547,50.8648,25800.0
2012-03-16 10:35:00,78.56,78.69,78.56,78.67,26500.0,50.8583,50.9425,50.8583,50.9295,26500.0
2012-03-16 10:40:00,78.67,78.72,78.65,78.66,28600.0,50.9295,50.9619,50.9166,50.9231,28600.0
2012-03-16 10:45:00,78.65,78.65,78.51,78.62,21400.0,50.9166,50.9166,50.8259,50.8972,21400.0
2012-03-16 10:50:00,78.62,78.62,78.49,78.54,24500.0,50.8972,50.8972,50.813,50.8454,24500.0
2012-03-16 10:55:00,78.54,78.63,78.54,78.61,15500.0,50.8454,50.9036,50.8454,50.8907,15500.0
2012-03-16 11:00:00,78.61,78.68,78.61,78.62,26700.0,50.8907,50.936,50.8907,50.8972,26700.0
2012-03-16 11:05:00,78.62,78.62,78.56,78.56,20700.0,50.8972,50.8972,50.8583,50.8583,20700.0
2012-03-16 11:10:00,78.56,78.56,78.49,78.55,21000.0,50.8583,50.8583,50.813,50.8518,21000.0
2012-03-16 11:15:00,78.55,78.6,78.52,78.52,17200.0,50.8518,50.8842,50.8324,50.8324,17200.0
2012-03-16 11:20:00,78.53,78.57,78.48,78.49,30300.0,50.8389,50.8648,50.8065,50.813,30300.0
2012-03-16 11:25:00,78.49,78.56,78.48,78.51,16800.0,50.813,50.8583,50.8065,50.8259,16800.0
2012-03-16 11:30:00,78.52,78.58,78.49,78.58,25500.0,50.8324,50.8713,50.813,50.8713,25500.0
2012-03-16 11:35:00,78.58,78.6,78.5,78.5,13100.0,50.8713,50.8842,50.8195,50.8195,13100.0
2012-03-16 11:40:00,78.5,78.53,78.46,78.53,12500.0,50.8195,50.8389,50.7936,50.8389,12500.0
2012-03-16 11:45:00,78.54,78.54,78.48,78.51,12500.0,50.8454,50.8454,50.8065,50.8259,12500.0
2012-03-16 11:50:00,78.51,78.6,78.49,78.6,10600.0,50.8259,50.8842,50.813,50.8842,10600.0
2012-03-16 11:55:00,78.61,78.69,78.61,78.69,9600.0,50.8907,50.9425,50.8907,50.9425,9600.0
2012-03-16 12:00:00,78.7,78.71,78.59,78.63,18900.0,50.949,50.9554,50.8777,50.9036,18900.0
2012-03-16 12:05:00,78.62,78.62,78.54,78.56,15800.0,50.8972,50.8972,50.8454,50.8583,15800.0
2012-03-16 12:10:00,78.55,78.55,78.5,78.55,15800.0,50.8518,50.8518,50.8195,50.8518,15800.0
2012-03-16 12:15:00,78.56,78.6,78.54,78.56,11600.0,50.8583,50.8842,50.8454,50.8583,11600.0
2012-03-16 12:20:00,78.58,78.62,78.53,78.53,11000.0,50.8713,50.8972,50.8389,50.8389,11000.0
2012-03-16 12:25:00,78.53,78.62,78.52,78.59,14600.0,50.8389,50.8972,50.8324,50.8777,14600.0
2012-03-16 12:30:00,78.6,78.64,78.59,78.63,13500.0,50.8842,50.9101,50.8777,50.9036,13500.0
2012-03-16 12:35:00,78.63,78.68,78.61,78.67,14300.0,50.9036,50.936,50.8907,50.9295,14300.0
2012-03-16 12:40:00,78.67,78.79,78.67,78.78,24300.0,50.9295,51.0072,50.9295,51.0007,24300.0
2012-03-16 12:45:00,78.78,78.8,78.74,78.74,24400.0,51.0007,51.0137,50.9748,50.9748,24400.0
2012-03-16 12:50:00,78.75,78.79,78.72,78.76,11300.0,50.9813,51.0072,50.9619,50.9878,11300.0
2012-03-16 12:55:00,78.77,78.77,78.69,78.71,8700.0,50.9943,50.9943,50.9425,50.9554,8700.0
2012-03-16 13:00:00,78.71,78.75,78.71,78.72,13300.0,50.9554,50.9813,50.9554,50.9619,13300.0
2012-03-16 13:05:00,78.72,78.73,78.62,78.62,22900.0,50.9619,50.9684,50.8972,50.8972,22900.0
2012-03-16 13:10:00,78.62,78.69,78.62,78.69,10200.0,50.8972,50.9425,50.8972,50.9425,10200.0
2012-03-16 13:15:00,78.68,78.69,78.55,78.55,38400.0,50.936,50.9425,50.8518,50.8518,38400.0
2012-03-16 13:20:00,78.55,78.55,78.43,78.46,36300.0,50.8518,50.8518,50.7742,50.7936,36300.0
2012-03-16 13:25:00,78.46,78.56,78.46,78.51,30600.0,50.7936,50.8583,50.7936,50.8259,30600.0
2012-03-16 13:30:00,78.52,78.55,78.5,78.53,14300.0,50.8324,50.8518,50.8195,50.8389,14300.0
2012-03-16 13:35:00,78.52,78.54,78.5,78.5,7500.0,50.8324,50.8454,50.8195,50.8195,7500.0
2012-03-16 13:40:00,78.5,78.55,78.49,78.55,17000.0,50.8195,50.8518,50.813,50.8518,17000.0
2012-03-16 13:45:00,78.55,78.58,78.54,78.57,19900.0,50.8518,50.8713,50.8454,50.8648,19900.0
2012-03-16 13:50:00,78.57,78.58,78.5,78.53,15700.0,50.8648,50.8713,50.8195,50.8389,15700.0
2012-03-16 13:55:00,78.53,78.58,78.53,78.58,19400.0,50.8389,50.8713,50.8389,50.8713,19400.0
2012-03-16 14:00:00,78.58,78.63,78.58,78.58,17900.0,50.8713,50.9036,50.8713,50.8713,17900.0
2012-03-16 14:05:00,78.58,78.64,78.57,78.64,23700.0,50.8713,50.9101,50.8648,50.9101,23700.0
2012-03-16 14:10:00,78.64,78.66,78.58,78.58,29500.0,50.9101,50.9231,50.8713,50.8713,29500.0
2012-03-16 14:15:00,78.58,78.59,78.53,78.53,23700.0,50.8713,50.8777,50.8389,50.8389,23700.0
2012-03-16 14:20:00,78.51,78.53,78.46,78.47,22700.0,50.8259,50.8389,50.7936,50.8001,22700.0
2012-03-16 14:25:00,78.48,78.49,78.43,78.48,36300.0,50.8065,50.813,50.7742,50.8065,36300.0
2012-03-16 14:30:00,78.48,78.57,78.48,78.57,23200.0,50.8065,50.8648,50.8065,50.8648,23200.0
2012-03-16 14:35:00,78.57,78.61,78.56,78.59,14800.0,50.8648,50.8907,50.8583,50.8777,14800.0
2012-03-16 14:40:00,78.59,78.61,78.55,78.55,29100.0,50.8777,50.8907,50.8518,50.8518,29100.0
2012-03-16 14:45:00,78.54,78.63,78.54,78.6,23900.0,50.8454,50.9036,50.8454,50.8842,23900.0
2012-03-16 14:50:00,78.59,78.59,78.53,78.56,46300.0,50.8777,50.8777,50.8389,50.8583,46300.0
2012-03-16 14:55:00,78.56,78.62,78.56,78.59,50000.0,50.8583,50.8972,50.8583,50.8777,50000.0
2012-03-16 15:00:00,78.6,78.61,78.55,78.59,35600.0,50.8842,50.8907,50.8518,50.8777,35600.0
2012-03-16 15:05:00,78.58,78.58,78.52,78.54,22800.0,50.8713,50.8713,50.8324,50.8454,22800.0
2012-03-16 15:10:00,78.53,78.56,78.45,78.48,38800.0,50.8389,50.8583,50.7871,50.8065,38800.0
2012-03-16 15:15:00,78.48,78.52,78.43,78.47,39300.0,50.8065,50.8324,50.7742,50.8001,39300.0
2012-03-16 15:20:00,78.48,78.59,78.48,78.56,40100.0,50.8065,50.8777,50.8065,50.8583,40100.0
2012-03-16 15:25:00,78.56,78.57,78.54,78.55,31500.0,50.8583,50.8648,50.8454,50.8518,31500.0
2012-03-16 15:30:00,78.54,78.58,78.48,78.5,94800.0,50.8454,50.8713,50.8065,50.8195,94800.0
2012-03-16 15:35:00,78.5,78.53,78.49,78.51,64200.0,50.8195,50.8389,50.813,50.8259,64200.0
2012-03-16 15:40:00,78.51,78.53,78.5,78.5,50900.0,50.8259,50.8389,50.8195,50.8195,50900.0
2012-03-16 15:45:00,78.5,78.52,78.45,78.49,109800.0,50.8195,50.8324,50.7871,50.813,109800.0
2012-03-16 15:50:00,78.49,78.5,78.41,78.42,92800.0,50.813,50.8195,50.7612,50.7677,92800.0
2012-03-16 15:55:00,78.43,78.46,78.4,78.45,208700.0,50.7742,50.7936,50.7547,50.7871,208700.0
2012-03-19 09:30:00,79.63,79.86,79.38,79.46,429400.0,51.551,51.6999,51.3892,51.441,429400.0
2012-03-19 09:35:00,79.46,79.86,79.46,79.84,184800.0,51.441,51.6999,51.441,51.687,184800.0
2012-03-19 09:40:00,79.84,79.92,79.71,79.9,154300.0,51.687,51.7388,51.6028,51.7258,154300.0
2012-03-19 09:45:00,79.9,79.92,79.68,79.78,168300.0,51.7258,51.7388,51.5834,51.6481,168300.0
2012-03-19 09:50:00,79.79,79.97,79.77,79.91,200000.0,51.6546,51.7711,51.6417,51.7323,200000.0
2012-03-19 09:55:00,79.92,79.92,79.83,79.91,90800.0,51.7388,51.7388,51.6805,51.7323,90800.0
2012-03-19 10:00:00,79.91,80.14,79.9,80.11,474300.0,51.7323,51.8812,51.7258,51.8618,474300.0
2012-03-19 10:05:00,80.11,80.21,80.0,80.11,198800.0,51.8618,51.9265,51.7905,51.8618,198800.0
2012-03-19 10:10:00,80.12,80.25,80.07,80.23,116400.0,51.8682,51.9524,51.8359,51.9394,116400.0
2012-03-19 10:15:00,80.22,80.34,80.21,80.27,150200.0,51.933,52.0107,51.9265,51.9653,150200.0
2012-03-19 10:20:00,80.27,80.59,80.23,80.5,289500.0,51.9653,52.1725,51.9394,52.1142,289500.0
2012-03-19 10:25:00,80.5,80.57,80.33,80.51,225100.0,52.1142,52.1596,52.0042,52.1207,225100.0
2012-03-19 10:30:00,80.51,80.64,80.49,80.5,142400.0,52.1207,52.2049,52.1078,52.1142,142400.0
2012-03-19 10:35:00,80.5,80.75,80.5,80.75,161700.0,52.1142,52.2761,52.1142,52.2761,161700.0
2012-03-19 10:40:00,80.75,80.75,80.56,80.61,173800.0,52.2761,52.2761,52.1531,52.1855,173800.0
2012-03-19 10:45:00,80.61,80.72,80.59,80.67,121200.0,52.1855,52.2567,52.1725,52.2243,121200.0
2012-03-19 10:50:00,80.67,80.71,80.6,80.61,76900.0,52.2243,52.2502,52.179,52.1855,76900.0
2012-03-19 10:55:00,80.6,80.66,80.58,80.6,77900.0,52.179,52.2178,52.166,52.179,77900.0
2012-03-19 11:00:00,80.59,80.59,80.45,80.49,98400.0,52.1725,52.1725,52.0819,52.1078,98400.0
2012-03-19 11:05:00,80.49,80.54,80.4,80.43,128300.0,52.1078,52.1401,52.0495,52.0689,128300.0
2012-03-19 11:10:00,80.42,80.48,80.39,80.4,67900.0,52.0624,52.1013,52.043,52.0495,67900.0
2012-03-19 11:15:00,80.4,80.42,80.33,80.39,105300.0,52.0495,52.0624,52.0042,52.043,105300.0
2012-03-19 11:20:00,80.4,80.52,80.39,80.42,153400.0,52.0495,52.1272,52.043,52.0624,153400.0
2012-03-19 11:25:00,80.43,80.65,80.43,80.52,98600.0,52.0689,52.2113,52.0689,52.1272,98600.0
2012-03-19 11:30:00,80.52,80.8,80.51,80.8,121800.0,52.1272,52.3085,52.1207,52.3085,121800.0
2012-03-19 11:35:00,80.8,80.94,80.75,80.88,210000.0,52.3085,52.3991,52.2761,52.3602,210000.0
2012-03-19 11:40:00,80.88,81.11,80.81,81.11,166300.0,52.3602,52.5091,52.3149,52.5091,166300.0
2012-03-19 11:45:00,81.12,81.3,81.1,81.29,113300.0,52.5156,52.6321,52.5027,52.6257,113300.0
2012-03-19 11:50:00,81.3,81.41,81.24,81.34,207700.0,52.6321,52.7034,52.5933,52.658,207700.0
2012-03-19 11:55:00,81.34,81.55,81.28,81.45,287700.0,52.658,52.794,52.6192,52.7293,287700.0
2012-03-19 12:00:00,81.44,81.44,81.15,81.21,185300.0,52.7228,52.7228,52.535,52.5739,185300.0
2012-03-19 12:05:00,81.21,81.24,81.09,81.1,168600.0,52.5739,52.5933,52.4962,52.5027,168600.0
2012-03-19 12:10:00,81.1,81.15,81.03,81.04,95700.0,52.5027,52.535,52.4574,52.4638,95700.0
2012-03-19 12:15:00,81.05,81.09,81.02,81.06,50200.0,52.4703,52.4962,52.4509,52.4768,50200.0
2012-03-19 12:20:00,81.07,81.09,80.97,81.0,100700.0,52.4832,52.4962,52.4185,52.4379,100700.0
2012-03-19 12:25:00,81.01,81.05,80.99,81.01,37000.0,52.4444,52.4703,52.4315,52.4444,37000.0
2012-03-19 12:30:00,81.01,81.03,80.96,80.99,44000.0,52.4444,52.4574,52.412,52.4315,44000.0
2012-03-19 12:35:00,81.01,81.12,81.01,81.11,68500.0,52.4444,52.5156,52.4444,52.5091,68500.0
2012-03-19 12:40:00,81.11,81.19,81.09,81.09,99500.0,52.5091,52.5609,52.4962,52.4962,99500.0
2012-03-19 12:45:00,81.09,81.14,81.06,81.12,65200.0,52.4962,52.5286,52.4768,52.5156,65200.0
2012-03-19 12:50:00,81.12,81.15,81.1,81.14,62700.0,52.5156,52.535,52.5027,52.5286,62700.0
2012-03-19 12:55:00,81.13,81.15,81.11,81.13,75600.0,52.5221,52.535,52.5091,52.5221,75600.0
2012-03-19 13:00:00,81.12,81.2,81.12,81.18,107100.0,52.5156,52.5674,52.5156,52.5545,107100.0
2012-03-19 13:05:00,81.18,81.2,81.12,81.13,77200.0,52.5545,52.5674,52.5156,52.5221,77200.0
2012-03-19 13:10:00,81.13,81.16,81.12,81.12,29000.0,52.5221,52.5415,52.5156,52.5156,29000.0
2012-03-19 13:15:00,81.13,81.29,81.12,81.21,95700.0,52.5221,52.6257,52.5156,52.5739,95700.0
2012-03-19 13:20:00,81.21,81.33,81.21,81.3,80100.0,52.5739,52.6516,52.5739,52.6321,80100.0
2012-03-19 13:25:00,81.29,81.39,81.28,81.38,47700.0,52.6257,52.6904,52.6192,52.6839,47700.0
2012-03-19 13:30:00,81.38,81.6,81.37,81.42,154700.0,52.6839,52.8264,52.6775,52.7098,154700.0
2012-03-19 13:35:00,81.42,81.5,81.39,81.48,47400.0,52.7098,52.7616,52.6904,52.7487,47400.0
2012-03-19 13:40:00,81.48,81.54,81.42,81.43,90100.0,52.7487,52.7875,52.7098,52.7163,90100.0
2012-03-19 13:45:00,81.43,81.57,81.38,81.57,204400.0,52.7163,52.8069,52.6839,52.8069,204400.0
2012-03-19 13:50:00,81.55,81.55,81.39,81.51,149900.0,52.794,52.794,52.6904,52.7681,149900.0
2012-03-19 13:55:00,81.51,81.54,81.49,81.51,97800.0,52.7681,52.7875,52.7551,52.7681,97800.0
2012-03-19 14:00:00,81.5,81.51,81.45,81.49,106200.0,52.7616,52.7681,52.7293,52.7551,106200.0
2012-03-19 14:05:00,81.49,81.64,81.47,81.62,156200.0,52.7551,52.8523,52.7422,52.8393,156200.0
2012-03-19 14:10:00,81.62,81.64,81.57,81.57,102400.0,52.8393,52.8523,52.8069,52.8069,102400.0
2012-03-19 14:15:00,81.56,81.65,81.56,81.6,98900.0,52.8005,52.8587,52.8005,52.8264,98900.0
2012-03-19 14:20:00,81.6,81.71,81.59,81.66,118900.0,52.8264,52.8976,52.8199,52.8652,118900.0
2012-03-19 14:25:00,81.65,81.71,81.63,81.63,139300.0,52.8587,52.8976,52.8458,52.8458,139300.0
2012-03-19 14:30:00,81.64,81.79,81.63,81.74,133400.0,52.8523,52.9494,52.8458,52.917,133400.0
2012-03-19 14:35:00,81.75,81.75,81.58,81.65,126700.0,52.9235,52.9235,52.8134,52.8587,126700.0
2012-03-19 14:40:00,81.67,81.67,81.44,81.5,143600.0,52.8717,52.8717,52.7228,52.7616,143600.0
2012-03-19 14:45:00,81.5,81.5,81.44,81.48,75500.0,52.7616,52.7616,52.7228,52.7487,75500.0
2012-03-19 14:50:00,81.48,81.71,81.48,81.62,155200.0,52.7487,52.8976,52.7487,52.8393,155200.0
2012-03-19 14:55:00,81.61,81.63,81.52,81.53,155700.0,52.8328,52.8458,52.7746,52.781,155700.0
2012-03-19 15:00:00,81.53,81.64,81.53,81.6,103800.0,52.781,52.8523,52.781,52.8264,103800.0
2012-03-19 15:05:00,81.59,81.59,81.48,81.5,91500.0,52.8199,52.8199,52.7487,52.7616,91500.0
2012-03-19 15:10:00,81.51,81.54,81.47,81.48,84000.0,52.7681,52.7875,52.7422,52.7487,84000.0
2012-03-19 15:15:00,81.48,81.56,81.48,81.5,70000.0,52.7487,52.8005,52.7487,52.7616,70000.0
2012-03-19 15:20:00,81.51,81.52,81.38,81.4,143600.0,52.7681,52.7746,52.6839,52.6969,143600.0
2012-03-19 15:25:00,81.39,81.39,81.2,81.24,201500.0,52.6904,52.6904,52.5674,52.5933,201500.0
2012-03-19 15:30:00,81.25,81.29,81.14,81.17,282400.0,52.5998,52.6257,52.5286,52.548,282400.0
2012-03-19 15:35:00,81.17,81.19,81.09,81.18,189800.0,52.548,52.5609,52.4962,52.5545,189800.0
2012-03-19 15:40:00,81.18,81.2,81.03,81.05,232700.0,52.5545,52.5674,52.4574,52.4703,232700.0
2012-03-19 15:45:00,81.06,81.18,81.0,81.06,280400.0,52.4768,52.5545,52.4379,52.4768,280400.0
2012-03-19 15:50:00,81.07,81.2,81.07,81.17,252300.0,52.4832,52.5674,52.4832,52.548,252300.0
2012-03-19 15:55:00,81.18,81.18,81.07,81.14,427000.0,52.5545,52.5545,52.4832,52.5286,427000.0
2012-03-20 09:30:00,80.35,80.45,80.06,80.1,209500.0,52.0171,52.0819,51.8294,51.8553,209500.0
2012-03-20 09:35:00,80.13,80.72,80.1,80.44,119400.0,51.8747,52.2567,51.8553,52.0754,119400.0
2012-03-20 09:40:00,80.43,80.43,80.01,80.06,94500.0,52.0689,52.0689,51.797,51.8294,94500.0
2012-03-20 09:45:00,80.07,80.38,80.05,80.37,72000.0,51.8359,52.0366,51.8229,52.0301,72000.0
2012-03-20 09:50:00,80.37,80.58,80.36,80.58,62600.0,52.0301,52.166,52.0236,52.166,62600.0
2012-03-20 09:55:00,80.58,80.64,80.49,80.49,55500.0,52.166,52.2049,52.1078,52.1078,55500.0
2012-03-20 10:00:00,80.48,80.5,80.38,80.46,66400.0,52.1013,52.1142,52.0366,52.0883,66400.0
2012-03-20 10:05:00,80.45,80.59,80.45,80.5,58100.0,52.0819,52.1725,52.0819,52.1142,58100.0
2012-03-20 10:10:00,80.5,80.54,80.37,80.42,72500.0,52.1142,52.1401,52.0301,52.0624,72500.0
2012-03-20 10:15:00,80.42,80.42,80.32,80.33,72500.0,52.0624,52.0624,51.9977,52.0042,72500.0
2012-03-20 10:20:00,80.33,80.33,80.15,80.19,81200.0,52.0042,52.0042,51.8877,51.9136,81200.0
2012-03-20 10:25:00,80.19,80.29,80.16,80.17,65300.0,51.9136,51.9783,51.8941,51.9006,65300.0
2012-03-20 10:30:00,80.16,80.3,80.16,80.29,65100.0,51.8941,51.9848,51.8941,51.9783,65100.0
2012-03-20 10:35:00,80.29,80.31,80.23,80.26,66800.0,51.9783,51.9912,51.9394,51.9589,66800.0
2012-03-20 10:40:00,80.25,80.29,80.21,80.21,38000.0,51.9524,51.9783,51.9265,51.9265,38000.0
2012-03-20 10:45:00,80.21,80.25,80.2,80.22,50500.0,51.9265,51.9524,51.92,51.933,50500.0
2012-03-20 10:50:00,80.21,80.34,80.21,80.22,52900.0,51.9265,52.0107,51.9265,51.933,52900.0
2012-03-20 10:55:00,80.22,80.27,80.17,80.21,74400.0,51.933,51.9653,51.9006,51.9265,74400.0
2012-03-20 11:00:00,80.21,80.23,80.15,80.17,59300.0,51.9265,51.9394,51.8877,51.9006,59300.0
2012-03-20 11:05:00,80.16,80.19,80.1,80.18,47500.0,51.8941,51.9136,51.8553,51.9071,47500.0
2012-03-20 11:10:00,80.18,80.19,80.12,80.13,43000.0,51.9071,51.9136,51.8682,51.8747,43000.0
2012-03-20 11:15:00,80.13,80.22,80.12,80.16,62900.0,51.8747,51.933,51.8682,51.8941,62900.0
2012-03-20 11:20:00,80.16,80.22,80.14,80.22,48300.0,51.8941,51.933,51.8812,51.933,48300.0
2012-03-20 11:25:00,80.22,80.26,80.21,80.26,45700.0,51.933,51.9589,51.9265,51.9589,45700.0
2012-03-20 11:30:00,80.25,80.26,80.14,80.15,34500.0,51.9524,51.9589,51.8812,51.8877,34500.0
2012-03-20 11:35:00,80.16,80.16,80.05,80.08,51000.0,51.8941,51.8941,51.8229,51.8423,51000.0
2012-03-20 11:40:00,80.08,80.1,79.95,80.0,59800.0,51.8423,51.8553,51.7582,51.7905,59800.0
2012-03-20 11:45:00,79.96,80.06,79.95,80.04,43600.0,51.7647,51.8294,51.7582,51.8164,43600.0
2012-03-20 11:50:00,80.03,80.1,79.98,80.06,61000.0,51.81,51.8553,51.7776,51.8294,61000.0
2012-03-20 11:55:00,80.05,80.08,80.03,80.08,38600.0,51.8229,51.8423,51.81,51.8423,38600.0
2012-03-20 12:00:00,80.07,80.17,80.06,80.15,41400.0,51.8359,51.9006,51.8294,51.8877,41400.0
2012-03-20 12:05:00,80.15,80.17,80.08,80.11,37200.0,51.8877,51.9006,51.8423,51.8618,37200.0
2012-03-20 12:10:00,80.1,80.17,80.07,80.11,33800.0,51.8553,51.9006,51.8359,51.8618,33800.0
2012-03-20 12:15:00,80.11,80.15,80.08,80.08,37000.0,51.8618,51.8877,51.8423,51.8423,37000.0
2012-03-20 12:20:00,80.09,80.17,80.08,80.17,138500.0,51.8488,51.9006,51.8423,51.9006,138500.0
2012-03-20 12:25:00,80.16,80.18,80.11,80.12,23100.0,51.8941,51.9071,51.8618,51.8682,23100.0
2012-03-20 12:30:00,80.12,80.17,80.09,80.09,41100.0,51.8682,51.9006,51.8488,51.8488,41100.0
2012-03-20 12:35:00,80.09,80.17,80.09,80.13,59100.0,51.8488,51.9006,51.8488,51.8747,59100.0
2012-03-20 12:40:00,80.15,80.15,80.08,80.09,22300.0,51.8877,51.8877,51.8423,51.8488,22300.0
2012-03-20 12:45:00,80.09,80.15,80.07,80.1,26600.0,51.8488,51.8877,51.8359,51.8553,26600.0
2012-03-20 12:50:00,80.1,80.23,80.09,80.23,48500.0,51.8553,51.9394,51.8488,51.9394,48500.0
2012-03-20 12:55:00,80.23,80.24,80.17,80.18,19900.0,51.9394,51.9459,51.9006,51.9071,19900.0
2012-03-20 13:00:00,80.18,80.25,80.16,80.23,27900.0,51.9071,51.9524,51.8941,51.9394,27900.0
2012-03-20 13:05:00,80.22,80.31,80.2,80.27,50200.0,51.933,51.9912,51.92,51.9653,50200.0
2012-03-20 13:10:00,80.27,80.31,80.22,80.24,35400.0,51.9653,51.9912,51.933,51.9459,35400.0
2012-03-20 13:15:00,80.22,80.3,80.21,80.29,19000.0,51.933,51.9848,51.9265,51.9783,19000.0
2012-03-20 13:20:00,80.29,80.29,80.19,80.2,23400.0,51.9783,51.9783,51.9136,51.92,23400.0
2012-03-20 13:25:00,80.19,80.3,80.19,80.24,63700.0,51.9136,51.9848,51.9136,51.9459,63700.0
2012-03-20 13:30:00,80.23,80.28,80.23,80.28,16600.0,51.9394,51.9718,51.9394,51.9718,16600.0
2012-03-20 13:35:00,80.28,80.3,80.24,80.24,21100.0,51.9718,51.9848,51.9459,51.9459,21100.0
2012-03-20 13:40:00,80.24,80.32,80.23,80.31,26900.0,51.9459,51.9977,51.9394,51.9912,26900.0
2012-03-20 13:45:00,80.32,80.33,80.27,80.31,35600.0,51.9977,52.0042,51.9653,51.9912,35600.0
2012-03-20 13:50:00,80.31,80.33,80.3,80.32,19200.0,51.9912,52.0042,51.9848,51.9977,19200.0
2012-03-20 13:55:00,80.32,80.36,80.3,80.34,26400.0,51.9977,52.0236,51.9848,52.0107,26400.0
2012-03-20 14:00:00,80.34,80.37,80.3,80.34,50700.0,52.0107,52.0301,51.9848,52.0107,50700.0
2012-03-20 14:05:00,80.35,80.36,80.33,80.34,21700.0,52.0171,52.0236,52.0042,52.0107,21700.0
2012-03-20 14:10:00,80.33,80.33,80.29,80.32,24700.0,52.0042,52.0042,51.9783,51.9977,24700.0
2012-03-20 14:15:00,80.32,80.4,80.32,80.37,51800.0,51.9977,52.0495,51.9977,52.0301,51800.0
2012-03-20 14:20:00,80.38,80.41,80.35,80.38,33500.0,52.0366,52.056,52.0171,52.0366,33500.0
2012-03-20 14:25:00,80.39,80.39,80.31,80.38,37300.0,52.043,52.043,51.9912,52.0366,37300.0
2012-03-20 14:30:00,80.38,80.42,80.38,80.42,29400.0,52.0366,52.0624,52.0366,52.0624,29400.0
2012-03-20 14:35:00,80.41,80.44,80.36,80.39,47500.0,52.056,52.0754,52.0236,52.043,47500.0
2012-03-20 14:40:00,80.39,80.42,80.38,80.38,49800.0,52.043,52.0624,52.0366,52.0366,49800.0
2012-03-20 14:45:00,80.38,80.41,80.34,80.34,55400.0,52.0366,52.056,52.0107,52.0107,55400.0
2012-03-20 14:50:00,80.33,80.39,80.33,80.36,32800.0,52.0042,52.043,52.0042,52.0236,32800.0
2012-03-20 14:55:00,80.36,80.38,80.32,80.37,44900.0,52.0236,52.0366,51.9977,52.0301,44900.0
2012-03-20 15:00:00,80.38,80.42,80.35,80.38,55200.0,52.0366,52.0624,52.0171,52.0366,55200.0
2012-03-20 15:05:00,80.38,80.42,80.36,80.36,33200.0,52.0366,52.0624,52.0236,52.0236,33200.0
2012-03-20 15:10:00,80.37,80.39,80.35,80.38,33300.0,52.0301,52.043,52.0171,52.0366,33300.0
2012-03-20 15:15:00,80.38,80.42,80.36,80.41,37900.0,52.0366,52.0624,52.0236,52.056,37900.0
2012-03-20 15:20:00,80.41,80.44,80.4,80.44,48800.0,52.056,52.0754,52.0495,52.0754,48800.0
2012-03-20 15:25:00,80.44,80.47,80.39,80.42,87900.0,52.0754,52.0948,52.043,52.0624,87900.0
2012-03-20 15:30:00,80.42,80.5,80.38,80.42,150900.0,52.0624,52.1142,52.0366,52.0624,150900.0
2012-03-20 15:35:00,80.42,80.44,80.37,80.37,73500.0,52.0624,52.0754,52.0301,52.0301,73500.0
2012-03-20 15:40:00,80.37,80.38,80.31,80.34,103400.0,52.0301,52.0366,51.9912,52.0107,103400.0
2012-03-20 15:45:00,80.35,80.4,80.31,80.33,209100.0,52.0171,52.0495,51.9912,52.0042,209100.0
2012-03-20 15:50:00,80.33,80.35,80.27,80.31,150100.0,52.0042,52.0171,51.9653,51.9912,150100.0
2012-03-20 15:55:00,80.32,80.38,80.31,80.38,199100.0,51.9977,52.0366,51.9912,52.0366,199100.0
2012-03-21 09:30:00,80.4,80.54,80.28,80.44,75500.0,52.0495,52.1401,51.9718,52.0754,75500.0
2012-03-21 09:35:00,80.43,80.51,80.28,80.4,40200.0,52.0689,52.1207,51.9718,52.0495,40200.0
2012-03-21 09:40:00,80.4,80.41,80.15,80.23,29500.0,52.0495,52.056,51.8877,51.9394,29500.0
2012-03-21 09:45:00,80.23,80.37,80.23,80.32,32900.0,51.9394,52.0301,51.9394,51.9977,32900.0
2012-03-21 09:50:00,80.32,80.4,80.05,80.12,52700.0,51.9977,52.0495,51.8229,51.8682,52700.0
2012-03-21 09:55:00,80.11,80.2,80.05,80.06,45000.0,51.8618,51.92,51.8229,51.8294,45000.0
2012-03-21 10:00:00,80.06,80.08,79.97,80.01,57200.0,51.8294,51.8423,51.7711,51.797,57200.0
2012-03-21 10:05:00,80.01,80.08,79.99,80.0,52100.0,51.797,51.8423,51.7841,51.7905,52100.0
2012-03-21 10:10:00,80.0,80.1,80.0,80.09,39200.0,51.7905,51.8553,51.7905,51.8488,39200.0
2012-03-21 10:15:00,80.11,80.15,80.07,80.13,44700.0,51.8618,51.8877,51.8359,51.8747,44700.0
2012-03-21 10:20:00,80.14,80.19,80.04,80.14,50300.0,51.8812,51.9136,51.8164,51.8812,50300.0
2012-03-21 10:25:00,80.14,80.15,80.07,80.15,21600.0,51.8812,51.8877,51.8359,51.8877,21600.0
2012-03-21 10:30:00,80.15,80.24,80.14,80.19,29100.0,51.8877,51.9459,51.8812,51.9136,29100.0
2012-03-21 10:35:00,80.18,80.23,80.16,80.23,19000.0,51.9071,51.9394,51.8941,51.9394,19000.0
2012-03-21 10:40:00,80.23,80.23,80.19,80.2,36800.0,51.9394,51.9394,51.9136,51.92,36800.0
2012-03-21 10:45:00,80.2,80.22,80.15,80.21,30900.0,51.92,51.933,51.8877,51.9265,30900.0
2012-03-21 10:50:00,80.2,80.26,80.15,80.17,61300.0,51.92,51.9589,51.8877,51.9006,61300.0
2012-03-21 10:55:00,80.17,80.32,80.15,80.29,144700.0,51.9006,51.9977,51.8877,51.9783,144700.0
2012-03-21 11:00:00,80.28,80.29,80.23,80.23,43100.0,51.9718,51.9783,51.9394,51.9394,43100.0
2012-03-21 11:05:00,80.22,80.28,80.21,80.26,21600.0,51.933,51.9718,51.9265,51.9589,21600.0
2012-03-21 11:10:00,80.26,80.28,80.22,80.26,20300.0,51.9589,51.9718,51.933,51.9589,20300.0
2012-03-21 11:15:00,80.25,80.25,80.19,80.23,22500.0,51.9524,51.9524,51.9136,51.9394,22500.0
2012-03-21 11:20:00,80.23,80.25,80.19,80.19,11400.0,51.9394,51.9524,51.9136,51.9136,11400.0
2012-03-21 11:25:00,80.2,80.24,80.19,80.2,16100.0,51.92,51.9459,51.9136,51.92,16100.0
2012-03-21 11:30:00,80.21,80.21,80.16,80.2,24700.0,51.9265,51.9265,51.8941,51.92,24700.0
2012-03-21 11:35:00,80.2,80.33,80.2,80.31,33200.0,51.92,52.0042,51.92,51.9912,33200.0
2012-03-21 11:40:00,80.31,80.36,80.3,80.31,28400.0,51.9912,52.0236,51.9848,51.9912,28400.0
2012-03-21 11:45:00,80.32,80.33,80.3,80.31,11700.0,51.9977,52.0042,51.9848,51.9912,11700.0
2012-03-21 11:50:00,80.31,80.41,80.29,80.41,47000.0,51.9912,52.056,51.9783,52.056,47000.0
2012-03-21 11:55:00,80.42,80.46,80.35,80.45,68100.0,52.0624,52.0883,52.0171,52.0819,68100.0
2012-03-21 12:00:00,80.45,80.48,80.41,80.47,89700.0,52.0819,52.1013,52.056,52.0948,89700.0
2012-03-21 12:05:00,80.47,80.54,80.44,80.53,33400.0,52.0948,52.1401,52.0754,52.1337,33400.0
2012-03-21 12:10:00,80.53,80.59,80.52,80.55,35600.0,52.1337,52.1725,52.1272,52.1466,35600.0
2012-03-21 12:15:00,80.55,80.63,80.53,80.58,43000.0,52.1466,52.1984,52.1337,52.166,43000.0
2012-03-21 12:20:00,80.58,80.61,80.55,80.58,40700.0,52.166,52.1855,52.1466,52.166,40700.0
2012-03-21 12:25:00,80.58,80.61,80.55,80.61,29800.0,52.166,52.1855,52.1466,52.1855,29800.0
2012-03-21 12:30:00,80.61,80.67,80.61,80.66,17200.0,52.1855,52.2243,52.1855,52.2178,17200.0
2012-03-21 12:35:00,80.65,80.67,80.63,80.65,12300.0,52.2113,52.2243,52.1984,52.2113,12300.0
2012-03-21 12:40:00,80.65,80.67,80.57,80.57,31400.0,52.2113,52.2243,52.1596,52.1596,31400.0
2012-03-21 12:45:00,80.56,80.63,80.55,80.62,17300.0,52.1531,52.1984,52.1466,52.1919,17300.0
2012-03-21 12:50:00,80.62,80.63,80.58,80.6,8000.0,52.1919,52.1984,52.166,52.179,8000.0
2012-03-21 12:55:00,80.59,80.6,80.54,80.58,12700.0,52.1725,52.179,52.1401,52.166,12700.0
2012-03-21 13:00:00,80.57,80.61,80.56,80.59,20000.0,52.1596,52.1855,52.1531,52.1725,20000.0
2012-03-21 13:05:00,80.58,80.59,80.53,80.56,26800.0,52.166,52.1725,52.1337,52.1531,26800.0
2012-03-21 13:10:00,80.56,80.59,80.55,80.56,20800.0,52.1531,52.1725,52.1466,52.1531,20800.0
2012-03-21 13:15:00,80.56,80.59,80.56,80.58,17600.0,52.1531,52.1725,52.1531,52.166,17600.0
2012-03-21 13:20:00,80.57,80.6,80.57,80.6,21400.0,52.1596,52.179,52.1596,52.179,21400.0
2012-03-21 13:25:00,80.61,80.63,80.58,80.6,17300.0,52.1855,52.1984,52.166,52.179,17300.0
2012-03-21 13:30:00,80.61,80.62,80.58,80.59,26700.0,52.1855,52.1919,52.166,52.1725,26700.0
2012-03-21 13:35:00,80.59,80.59,80.47,80.52,36700.0,52.1725,52.1725,52.0948,52.1272,36700.0
2012-03-21 13:40:00,80.51,80.54,80.5,80.52,13300.0,52.1207,52.1401,52.1142,52.1272,13300.0
2012-03-21 13:45:00,80.51,80.56,80.51,80.56,13800.0,52.1207,52.1531,52.1207,52.1531,13800.0
2012-03-21 13:50:00,80.56,80.6,80.55,80.57,57300.0,52.1531,52.179,52.1466,52.1596,57300.0
2012-03-21 13:55:00,80.57,80.59,80.54,80.58,24900.0,52.1596,52.1725,52.1401,52.166,24900.0
2012-03-21 14:00:00,80.59,80.65,80.56,80.56,26600.0,52.1725,52.2113,52.1531,52.1531,26600.0
2012-03-21 14:05:00,80.57,80.57,80.48,80.48,55900.0,52.1596,52.1596,52.1013,52.1013,55900.0
2012-03-21 14:10:00,80.48,80.51,80.48,80.51,26200.0,52.1013,52.1207,52.1013,52.1207,26200.0
2012-03-21 14:15:00,80.51,80.59,80.49,80.56,35200.0,52.1207,52.1725,52.1078,52.1531,35200.0
2012-03-21 14:20:00,80.57,80.61,80.56,80.57,22800.0,52.1596,52.1855,52.1531,52.1596,22800.0
2012-03-21 14:25:00,80.58,80.58,80.45,80.49,66000.0,52.166,52.166,52.0819,52.1078,66000.0
2012-03-21 14:30:00,80.48,80.54,80.45,80.45,81700.0,52.1013,52.1401,52.0819,52.0819,81700.0
2012-03-21 14:35:00,80.44,80.48,80.42,80.45,25100.0,52.0754,52.1013,52.0624,52.0819,25100.0
2012-03-21 14:40:00,80.45,80.5,80.45,80.5,38900.0,52.0819,52.1142,52.0819,52.1142,38900.0
2012-03-21 14:45:00,80.5,80.52,80.47,80.51,31600.0,52.1142,52.1272,52.0948,52.1207,31600.0
2012-03-21 14:50:00,80.51,80.51,80.4,80.4,46200.0,52.1207,52.1207,52.0495,52.0495,46200.0
2012-03-21 14:55:00,80.41,80.45,80.39,80.45,30500.0,52.056,52.0819,52.043,52.0819,30500.0
2012-03-21 15:00:00,80.46,80.52,80.41,80.52,52400.0,52.0883,52.1272,52.056,52.1272,52400.0
2012-03-21 15:05:00,80.52,80.59,80.49,80.56,65300.0,52.1272,52.1725,52.1078,52.1531,65300.0
2012-03-21 15:10:00,80.56,80.63,80.56,80.61,25300.0,52.1531,52.1984,52.1531,52.1855,25300.0
2012-03-21 15:15:00,80.62,80.63,80.59,80.63,58400.0,52.1919,52.1984,52.1725,52.1984,58400.0
2012-03-21 15:20:00,80.63,80.65,80.59,80.62,59500.0,52.1984,52.2113,52.1725,52.1919,59500.0
2012-03-21 15:25:00,80.62,80.71,80.61,80.69,42900.0,52.1919,52.2502,52.1855,52.2372,42900.0
2012-03-21 15:30:00,80.69,80.74,80.63,80.65,85600.0,52.2372,52.2696,52.1984,52.2113,85600.0
2012-03-21 15:35:00,80.66,80.69,80.64,80.67,48100.0,52.2178,52.2372,52.2049,52.2243,48100.0
2012-03-21 15:40:00,80.67,80.69,80.63,80.69,99100.0,52.2243,52.2372,52.1984,52.2372,99100.0
2012-03-21 15:45:00,80.68,80.72,80.63,80.63,77700.0,52.2308,52.2567,52.1984,52.1984,77700.0
2012-03-21 15:50:00,80.63,80.66,80.61,80.61,114100.0,52.1984,52.2178,52.1855,52.1855,114100.0
2012-03-21 15:55:00,80.61,80.62,80.51,80.52,221900.0,52.1855,52.1919,52.1207,52.1272,221900.0
2012-03-22 09:30:00,79.72,79.97,79.57,79.93,115000.0,51.6093,51.7711,51.5122,51.7452,115000.0
2012-03-22 09:35:00,79.94,79.99,79.75,79.87,68400.0,51.7517,51.7841,51.6287,51.7064,68400.0
2012-03-22 09:40:00,79.86,79.93,79.48,79.63,93900.0,51.6999,51.7452,51.4539,51.551,93900.0
2012-03-22 09:45:00,79.64,80.02,79.49,79.64,109900.0,51.5575,51.8035,51.4604,51.5575,109900.0
2012-03-22 09:50:00,79.64,79.82,79.64,79.78,55500.0,51.5575,51.674,51.5575,51.6481,55500.0
2012-03-22 09:55:00,79.77,79.77,79.64,79.69,37400.0,51.6417,51.6417,51.5575,51.5899,37400.0
2012-03-22 10:00:00,79.69,79.93,79.67,79.84,45100.0,51.5899,51.7452,51.5769,51.687,45100.0
2012-03-22 10:05:00,79.85,80.06,79.85,80.06,35100.0,51.6934,51.8294,51.6934,51.8294,35100.0
2012-03-22 10:10:00,80.05,80.06,80.0,80.01,80400.0,51.8229,51.8294,51.7905,51.797,80400.0
2012-03-22 10:15:00,80.01,80.09,79.91,80.09,85900.0,51.797,51.8488,51.7323,51.8488,85900.0
2012-03-22 10:20:00,80.09,80.15,79.98,80.0,56800.0,51.8488,51.8877,51.7776,51.7905,56800.0
2012-03-22 10:25:00,80.0,80.16,79.99,80.16,39700.0,51.7905,51.8941,51.7841,51.8941,39700.0
2012-03-22 10:30:00,80.15,80.26,80.14,80.22,129700.0,51.8877,51.9589,51.8812,51.933,129700.0
2012-03-22 10:35:00,80.22,80.38,80.21,80.27,65500.0,51.933,52.0366,51.9265,51.9653,65500.0
2012-03-22 10:40:00,80.27,80.43,80.26,80.42,73700.0,51.9653,52.0689,51.9589,52.0624,73700.0
2012-03-22 10:45:00,80.4,80.41,80.24,80.25,45500.0,52.0495,52.056,51.9459,51.9524,45500.0
2012-03-22 10:50:00,80.24,80.25,80.14,80.15,55000.0,51.9459,51.9524,51.8812,51.8877,55000.0
2012-03-22 10:55:00,80.16,80.16,80.1,80.15,44100.0,51.8941,51.8941,51.8553,51.8877,44100.0
2012-03-22 11:00:00,80.14,80.15,79.98,80.08,38500.0,51.8812,51.8877,51.7776,51.8423,38500.0
2012-03-22 11:05:00,80.09,80.09,79.91,79.94,55600.0,51.8488,51.8488,51.7323,51.7517,55600.0
2012-03-22 11:10:00,79.94,80.02,79.92,80.01,56600.0,51.7517,51.8035,51.7388,51.797,56600.0
2012-03-22 11:15:00,80.02,80.13,80.0,80.13,54900.0,51.8035,51.8747,51.7905,51.8747,54900.0
2012-03-22 11:20:00,80.12,80.16,80.02,80.02,50900.0,51.8682,51.8941,51.8035,51.8035,50900.0
2012-03-22 11:25:00,80.02,80.02,79.99,80.0,20900.0,51.8035,51.8035,51.7841,51.7905,20900.0
2012-03-22 11:30:00,80.0,80.09,79.95,80.06,39000.0,51.7905,51.8488,51.7582,51.8294,39000.0
2012-03-22 11:35:00,80.05,80.05,79.97,79.98,24500.0,51.8229,51.8229,51.7711,51.7776,24500.0
2012-03-22 11:40:00,79.98,80.01,79.89,79.89,33300.0,51.7776,51.797,51.7193,51.7193,33300.0
2012-03-22 11:45:00,79.9,79.96,79.9,79.92,30200.0,51.7258,51.7647,51.7258,51.7388,30200.0
2012-03-22 11:50:00,79.93,79.98,79.92,79.97,22200.0,51.7452,51.7776,51.7388,51.7711,22200.0
2012-03-22 11:55:00,79.98,80.07,79.98,80.06,41000.0,51.7776,51.8359,51.7776,51.8294,41000.0
2012-03-22 12:00:00,80.06,80.16,80.03,80.16,46900.0,51.8294,51.8941,51.81,51.8941,46900.0
2012-03-22 12:05:00,80.16,80.17,80.07,80.14,29300.0,51.8941,51.9006,51.8359,51.8812,29300.0
2012-03-22 12:10:00,80.15,80.18,80.14,80.18,25900.0,51.8877,51.9071,51.8812,51.9071,25900.0
2012-03-22 12:15:00,80.17,80.2,80.15,80.15,23100.0,51.9006,51.92,51.8877,51.8877,23100.0
2012-03-22 12:20:00,80.16,80.16,80.06,80.06,28800.0,51.8941,51.8941,51.8294,51.8294,28800.0
2012-03-22 12:25:00,80.06,80.06,79.98,80.03,27300.0,51.8294,51.8294,51.7776,51.81,27300.0
2012-03-22 12:30:00,80.03,80.11,80.03,80.06,21700.0,51.81,51.8618,51.81,51.8294,21700.0
2012-03-22 12:35:00,80.07,80.16,80.07,80.14,16100.0,51.8359,51.8941,51.8359,51.8812,16100.0
2012-03-22 12:40:00,80.15,80.19,80.13,80.15,15900.0,51.8877,51.9136,51.8747,51.8877,15900.0
2012-03-22 12:45:00,80.14,80.19,80.12,80.19,9500.0,51.8812,51.9136,51.8682,51.9136,9500.0
2012-03-22 12:50:00,80.18,80.33,80.18,80.33,23300.0,51.9071,52.0042,51.9071,52.0042,23300.0
2012-03-22 12:55:00,80.32,80.32,80.23,80.28,22500.0,51.9977,51.9977,51.9394,51.9718,22500.0
2012-03-22 13:00:00,80.27,80.31,80.23,80.23,10500.0,51.9653,51.9912,51.9394,51.9394,10500.0
2012-03-22 13:05:00,80.24,80.24,80.18,80.19,30100.0,51.9459,51.9459,51.9071,51.9136,30100.0
2012-03-22 13:10:00,80.2,80.24,80.18,80.18,10900.0,51.92,51.9459,51.9071,51.9071,10900.0
2012-03-22 13:15:00,80.17,80.21,80.14,80.17,14200.0,51.9006,51.9265,51.8812,51.9006,14200.0
2012-03-22 13:20:00,80.17,80.22,80.15,80.21,17500.0,51.9006,51.933,51.8877,51.9265,17500.0
2012-03-22 13:25:00,80.21,80.21,80.11,80.17,43200.0,51.9265,51.9265,51.8618,51.9006,43200.0
2012-03-22 13:30:00,80.17,80.21,80.16,80.18,11500.0,51.9006,51.9265,51.8941,51.9071,11500.0
2012-03-22 13:35:00,80.19,80.23,80.18,80.22,12000.0,51.9136,51.9394,51.9071,51.933,12000.0
2012-03-22 13:40:00,80.21,80.28,80.2,80.25,23700.0,51.9265,51.9718,51.92,51.9524,23700.0
2012-03-22 13:45:00,80.25,80.25,80.19,80.24,38300.0,51.9524,51.9524,51.9136,51.9459,38300.0
2012-03-22 13:50:00,80.24,80.26,80.21,80.23,36400.0,51.9459,51.9589,51.9265,51.9394,36400.0
2012-03-22 13:55:00,80.23,80.28,80.22,80.25,20500.0,51.9394,51.9718,51.933,51.9524,20500.0
2012-03-22 14:00:00,80.25,80.26,80.2,80.26,22400.0,51.9524,51.9589,51.92,51.9589,22400.0
2012-03-22 14:05:00,80.26,80.31,80.23,80.25,17800.0,51.9589,51.9912,51.9394,51.9524,17800.0
2012-03-22 14:10:00,80.24,80.3,80.24,80.29,24700.0,51.9459,51.9848,51.9459,51.9783,24700.0
2012-03-22 14:15:00,80.28,80.32,80.26,80.28,23500.0,51.9718,51.9977,51.9589,51.9718,23500.0
2012-03-22 14:20:00,80.28,80.29,80.26,80.27,17500.0,51.9718,51.9783,51.9589,51.9653,17500.0
2012-03-22 14:25:00,80.26,80.3,80.23,80.27,19400.0,51.9589,51.9848,51.9394,51.9653,19400.0
2012-03-22 14:30:00,80.27,80.28,80.21,80.23,21000.0,51.9653,51.9718,51.9265,51.9394,21000.0
2012-03-22 14:35:00,80.22,80.27,80.21,80.23,18500.0,51.933,51.9653,51.9265,51.9394,18500.0
2012-03-22 14:40:00,80.23,80.28,80.22,80.28,11000.0,51.9394,51.9718,51.933,51.9718,11000.0
2012-03-22 14:45:00,80.28,80.29,80.19,80.22,20600.0,51.9718,51.9783,51.9136,51.933,20600.0
2012-03-22 14:50:00,80.21,80.27,80.2,80.24,13300.0,51.9265,51.9653,51.92,51.9459,13300.0
2012-03-22 14:55:00,80.24,80.28,80.24,80.27,12900.0,51.9459,51.9718,51.9459,51.9653,12900.0
2012-03-22 15:00:00,80.26,80.26,80.13,80.13,35900.0,51.9589,51.9589,51.8747,51.8747,35900.0
2012-03-22 15:05:00,80.14,80.15,80.1,80.1,38700.0,51.8812,51.8877,51.8553,51.8553,38700.0
2012-03-22 15:10:00,80.1,80.11,80.08,80.1,32600.0,51.8553,51.8618,51.8423,51.8553,32600.0
2012-03-22 15:15:00,80.09,80.12,80.03,80.08,44000.0,51.8488,51.8682,51.81,51.8423,44000.0
2012-03-22 15:20:00,80.08,80.15,80.05,80.13,55500.0,51.8423,51.8877,51.8229,51.8747,55500.0
2012-03-22 15:25:00,80.13,80.2,80.12,80.19,33300.0,51.8747,51.92,51.8682,51.9136,33300.0
2012-03-22 15:30:00,80.19,80.27,80.14,80.26,75800.0,51.9136,51.9653,51.8812,51.9589,75800.0
2012-03-22 15:35:00,80.26,80.31,80.19,80.28,66900.0,51.9589,51.9912,51.9136,51.9718,66900.0
2012-03-22 15:40:00,80.29,80.35,80.27,80.3,66300.0,51.9783,52.0171,51.9653,51.9848,66300.0
2012-03-22 15:45:00,80.31,80.44,80.3,80.38,128000.0,51.9912,52.0754,51.9848,52.0366,128000.0
2012-03-22 15:50:00,80.37,80.42,80.34,80.34,91000.0,52.0301,52.0624,52.0107,52.0107,91000.0
2012-03-22 15:55:00,80.34,80.37,80.28,80.29,143300.0,52.0107,52.0301,51.9718,51.9783,143300.0
2012-03-23 09:30:00,80.17,80.25,80.0,80.06,78600.0,51.9006,51.9524,51.7905,51.8294,78600.0
2012-03-23 09:35:00,80.04,80.07,80.0,80.01,15400.0,51.8164,51.8359,51.7905,51.797,15400.0
2012-03-23 09:40:00,80.03,80.03,79.83,79.85,34800.0,51.81,51.81,51.6805,51.6934,34800.0
2012-03-23 09:45:00,79.84,79.86,79.81,79.82,32400.0,51.687,51.6999,51.6675,51.674,32400.0
2012-03-23 09:50:00,79.83,79.86,79.81,79.86,31100.0,51.6805,51.6999,51.6675,51.6999,31100.0
2012-03-23 09:55:00,79.86,79.88,79.75,79.78,39200.0,51.6999,51.7129,51.6287,51.6481,39200.0
2012-03-23 10:00:00,79.77,79.78,79.56,79.56,105600.0,51.6417,51.6481,51.5057,51.5057,105600.0
2012-03-23 10:05:00,79.58,79.58,79.35,79.35,68900.0,51.5186,51.5186,51.3697,51.3697,68900.0
2012-03-23 10:10:00,79.34,79.39,79.3,79.39,80800.0,51.3633,51.3956,51.3374,51.3956,80800.0
2012-03-23 10:15:00,79.38,79.46,79.38,79.43,38600.0,51.3892,51.441,51.3892,51.4215,38600.0
2012-03-23 10:20:00,79.43,79.46,79.42,79.46,29800.0,51.4215,51.441,51.4151,51.441,29800.0
2012-03-23 10:25:00,79.45,79.45,79.31,79.31,63300.0,51.4345,51.4345,51.3439,51.3439,63300.0
2012-03-23 10:30:00,79.32,79.41,79.31,79.41,33800.0,51.3503,51.4086,51.3439,51.4086,33800.0
2012-03-23 10:35:00,79.41,79.57,79.4,79.57,52100.0,51.4086,51.5122,51.4021,51.5122,52100.0
2012-03-23 10:40:00,79.56,79.61,79.54,79.54,52100.0,51.5057,51.5381,51.4928,51.4928,52100.0
2012-03-23 10:45:00,79.54,79.57,79.53,79.56,39700.0,51.4928,51.5122,51.4863,51.5057,39700.0
2012-03-23 10:50:00,79.55,79.67,79.55,79.66,40400.0,51.4992,51.5769,51.4992,51.5704,40400.0
2012-03-23 10:55:00,79.65,79.71,79.61,79.61,66200.0,51.564,51.6028,51.5381,51.5381,66200.0
2012-03-23 11:00:00,79.62,79.69,79.62,79.67,33500.0,51.5445,51.5899,51.5445,51.5769,33500.0
2012-03-23 11:05:00,79.67,79.69,79.61,79.65,32700.0,51.5769,51.5899,51.5381,51.564,32700.0
2012-03-23 11:10:00,79.66,79.66,79.59,79.65,52500.0,51.5704,51.5704,51.5251,51.564,52500.0
2012-03-23 11:15:00,79.66,79.67,79.62,79.63,54800.0,51.5704,51.5769,51.5445,51.551,54800.0
2012-03-23 11:20:00,79.63,79.69,79.62,79.67,35800.0,51.551,51.5899,51.5445,51.5769,35800.0
2012-03-23 11:25:00,79.67,79.74,79.65,79.74,54500.0,51.5769,51.6222,51.564,51.6222,54500.0
2012-03-23 11:30:00,79.74,79.78,79.72,79.78,143200.0,51.6222,51.6481,51.6093,51.6481,143200.0
2012-03-23 11:35:00,79.77,79.78,79.74,79.78,47100.0,51.6417,51.6481,51.6222,51.6481,47100.0
2012-03-23 11:40:00,79.78,79.8,79.75,79.78,39200.0,51.6481,51.6611,51.6287,51.6481,39200.0
2012-03-23 11:45:00,79.78,79.8,79.71,79.72,37200.0,51.6481,51.6611,51.6028,51.6093,37200.0
2012-03-23 11:50:00,79.71,79.73,79.67,79.72,38900.0,51.6028,51.6158,51.5769,51.6093,38900.0
2012-03-23 11:55:00,79.73,79.75,79.7,79.72,32600.0,51.6158,51.6287,51.5963,51.6093,32600.0
2012-03-23 12:00:00,79.72,79.77,79.72,79.75,27700.0,51.6093,51.6417,51.6093,51.6287,27700.0
2012-03-23 12:05:00,79.74,79.76,79.71,79.73,36100.0,51.6222,51.6352,51.6028,51.6158,36100.0
2012-03-23 12:10:00,79.73,79.76,79.73,79.75,22800.0,51.6158,51.6352,51.6158,51.6287,22800.0
2012-03-23 12:15:00,79.76,79.78,79.74,79.77,39200.0,51.6352,51.6481,51.6222,51.6417,39200.0
2012-03-23 12:20:00,79.77,79.8,79.75,79.78,25600.0,51.6417,51.6611,51.6287,51.6481,25600.0
2012-03-23 12:25:00,79.79,79.81,79.75,79.76,25100.0,51.6546,51.6675,51.6287,51.6352,25100.0
2012-03-23 12:30:00,79.77,79.77,79.67,79.68,25600.0,51.6417,51.6417,51.5769,51.5834,25600.0
2012-03-23 12:35:00,79.68,79.69,79.64,79.68,26500.0,51.5834,51.5899,51.5575,51.5834,26500.0
2012-03-23 12:40:00,79.68,79.71,79.63,79.68,45600.0,51.5834,51.6028,51.551,51.5834,45600.0
2012-03-23 12:45:00,79.68,79.7,79.66,79.67,17500.0,51.5834,51.5963,51.5704,51.5769,17500.0
2012-03-23 12:50:00,79.67,79.69,79.65,79.68,22400.0,51.5769,51.5899,51.564,51.5834,22400.0
2012-03-23 12:55:00,79.67,79.7,79.66,79.69,33100.0,51.5769,51.5963,51.5704,51.5899,33100.0
2012-03-23 13:00:00,79.7,79.81,79.7,79.8,64600.0,51.5963,51.6675,51.5963,51.6611,64600.0
2012-03-23 13:05:00,79.81,79.89,79.81,79.89,21500.0,51.6675,51.7193,51.6675,51.7193,21500.0
2012-03-23 13:10:00,79.88,79.89,79.85,79.87,23600.0,51.7129,51.7193,51.6934,51.7064,23600.0
2012-03-23 13:15:00,79.88,79.91,79.86,79.88,52700.0,51.7129,51.7323,51.6999,51.7129,52700.0
2012-03-23 13:20:00,79.88,79.89,79.81,79.82,32800.0,51.7129,51.7193,51.6675,51.674,32800.0
2012-03-23 13:25:00,79.82,79.83,79.78,79.81,25100.0,51.674,51.6805,51.6481,51.6675,25100.0
2012-03-23 13:30:00,79.81,79.84,79.78,79.79,25700.0,51.6675,51.687,51.6481,51.6546,25700.0
2012-03-23 13:35:00,79.78,79.79,79.74,79.75,20400.0,51.6481,51.6546,51.6222,51.6287,20400.0
2012-03-23 13:40:00,79.76,79.79,79.73,79.73,31800.0,51.6352,51.6546,51.6158,51.6158,31800.0
2012-03-23 13:45:00,79.72,79.74,79.68,79.72,24200.0,51.6093,51.6222,51.5834,51.6093,24200.0
2012-03-23 13:50:00,79.73,79.75,79.64,79.67,41200.0,51.6158,51.6287,51.5575,51.5769,41200.0
2012-03-23 13:55:00,79.68,79.74,79.64,79.64,34600.0,51.5834,51.6222,51.5575,51.5575,34600.0
2012-03-23 14:00:00,79.64,79.75,79.64,79.71,37300.0,51.5575,51.6287,51.5575,51.6028,37300.0
2012-03-23 14:05:00,79.72,79.73,79.67,79.67,30500.0,51.6093,51.6158,51.5769,51.5769,30500.0
2012-03-23 14:10:00,79.67,79.75,79.67,79.74,19200.0,51.5769,51.6287,51.5769,51.6222,19200.0
2012-03-23 14:15:00,79.74,79.79,79.74,79.77,27900.0,51.6222,51.6546,51.6222,51.6417,27900.0
2012-03-23 14:20:00,79.78,79.8,79.72,79.76,23900.0,51.6481,51.6611,51.6093,51.6352,23900.0
2012-03-23 14:25:00,79.76,79.83,79.74,79.83,21900.0,51.6352,51.6805,51.6222,51.6805,21900.0
2012-03-23 14:30:00,79.83,79.86,79.83,79.86,21300.0,51.6805,51.6999,51.6805,51.6999,21300.0
2012-03-23 14:35:00,79.86,79.86,79.81,79.84,35200.0,51.6999,51.6999,51.6675,51.687,35200.0
2012-03-23 14:40:00,79.84,79.87,79.83,79.85,37500.0,51.687,51.7064,51.6805,51.6934,37500.0
2012-03-23 14:45:00,79.84,79.86,79.84,79.85,19600.0,51.687,51.6999,51.687,51.6934,19600.0
2012-03-23 14:50:00,79.85,79.86,79.84,79.86,24300.0,51.6934,51.6999,51.687,51.6999,24300.0
2012-03-23 14:55:00,79.86,79.87,79.81,79.84,33300.0,51.6999,51.7064,51.6675,51.687,33300.0
2012-03-23 15:00:00,79.83,79.84,79.76,79.8,52200.0,51.6805,51.687,51.6352,51.6611,52200.0
2012-03-23 15:05:00,79.8,79.8,79.78,79.79,16100.0,51.6611,51.6611,51.6481,51.6546,16100.0
2012-03-23 15:10:00,79.78,79.79,79.76,79.78,42600.0,51.6481,51.6546,51.6352,51.6481,42600.0
2012-03-23 15:15:00,79.78,79.79,79.77,79.79,23800.0,51.6481,51.6546,51.6417,51.6546,23800.0
2012-03-23 15:20:00,79.78,79.84,79.78,79.81,41500.0,51.6481,51.687,51.6481,51.6675,41500.0
2012-03-23 15:25:00,79.81,79.82,79.77,79.78,24900.0,51.6675,51.674,51.6417,51.6481,24900.0
2012-03-23 15:30:00,79.77,79.84,79.77,79.83,62700.0,51.6417,51.687,51.6417,51.6805,62700.0
2012-03-23 15:35:00,79.84,79.86,79.8,79.81,68700.0,51.687,51.6999,51.6611,51.6675,68700.0
2012-03-23 15:40:00,79.81,79.82,79.78,79.81,55000.0,51.6675,51.674,51.6481,51.6675,55000.0
2012-03-23 15:45:00,79.82,79.84,79.74,79.78,125900.0,51.674,51.687,51.6222,51.6481,125900.0
2012-03-23 15:50:00,79.78,79.8,79.76,79.78,118500.0,51.6481,51.6611,51.6352,51.6481,118500.0
2012-03-23 15:55:00,79.78,79.79,79.7,79.74,343700.0,51.6481,51.6546,51.5963,51.6222,343700.0
2012-03-26 09:30:00,80.26,80.47,80.26,80.41,101200.0,51.9589,52.0948,51.9589,52.056,101200.0
2012-03-26 09:35:00,80.43,80.71,80.41,80.68,48800.0,52.0689,52.2502,52.056,52.2308,48800.0
2012-03-26 09:40:00,80.67,80.67,80.46,80.65,57000.0,52.2243,52.2243,52.0883,52.2113,57000.0
2012-03-26 09:45:00,80.66,80.84,80.59,80.77,86100.0,52.2178,52.3343,52.1725,52.289,86100.0
2012-03-26 09:50:00,80.77,80.78,80.54,80.54,53800.0,52.289,52.2955,52.1401,52.1401,53800.0
2012-03-26 09:55:00,80.54,80.63,80.46,80.58,58900.0,52.1401,52.1984,52.0883,52.166,58900.0
2012-03-26 10:00:00,80.55,80.59,80.47,80.5,61300.0,52.1466,52.1725,52.0948,52.1142,61300.0
2012-03-26 10:05:00,80.51,80.62,80.51,80.59,66400.0,52.1207,52.1919,52.1207,52.1725,66400.0
2012-03-26 10:10:00,80.59,80.65,80.58,80.63,39000.0,52.1725,52.2113,52.166,52.1984,39000.0
2012-03-26 10:15:00,80.63,80.69,80.62,80.64,45300.0,52.1984,52.2372,52.1919,52.2049,45300.0
2012-03-26 10:20:00,80.64,80.65,80.57,80.63,51300.0,52.2049,52.2113,52.1596,52.1984,51300.0
2012-03-26 10:25:00,80.63,80.64,80.56,80.56,33800.0,52.1984,52.2049,52.1531,52.1531,33800.0
2012-03-26 10:30:00,80.56,80.59,80.52,80.57,23600.0,52.1531,52.1725,52.1272,52.1596,23600.0
2012-03-26 10:35:00,80.58,80.63,80.58,80.58,26500.0,52.166,52.1984,52.166,52.166,26500.0
2012-03-26 10:40:00,80.58,80.63,80.58,80.6,21900.0,52.166,52.1984,52.166,52.179,21900.0
2012-03-26 10:45:00,80.59,80.62,80.57,80.62,23600.0,52.1725,52.1919,52.1596,52.1919,23600.0
2012-03-26 10:50:00,80.62,80.65,80.58,80.59,31400.0,52.1919,52.2113,52.166,52.1725,31400.0
2012-03-26 10:55:00,80.59,80.62,80.58,80.58,17600.0,52.1725,52.1919,52.166,52.166,17600.0
2012-03-26 11:00:00,80.58,80.58,80.48,80.48,31900.0,52.166,52.166,52.1013,52.1013,31900.0
2012-03-26 11:05:00,80.48,80.5,80.47,80.48,15900.0,52.1013,52.1142,52.0948,52.1013,15900.0
2012-03-26 11:10:00,80.48,80.49,80.42,80.44,23400.0,52.1013,52.1078,52.0624,52.0754,23400.0
2012-03-26 11:15:00,80.44,80.45,80.4,80.45,40100.0,52.0754,52.0819,52.0495,52.0819,40100.0
2012-03-26 11:20:00,80.45,80.47,80.39,80.42,22500.0,52.0819,52.0948,52.043,52.0624,22500.0
2012-03-26 11:25:00,80.42,80.44,80.39,80.4,19800.0,52.0624,52.0754,52.043,52.0495,19800.0
2012-03-26 11:30:00,80.4,80.47,80.39,80.47,25100.0,52.0495,52.0948,52.043,52.0948,25100.0
2012-03-26 11:35:00,80.47,80.54,80.46,80.52,29400.0,52.0948,52.1401,52.0883,52.1272,29400.0
2012-03-26 11:40:00,80.52,80.53,80.46,80.48,19400.0,52.1272,52.1337,52.0883,52.1013,19400.0
2012-03-26 11:45:00,80.47,80.53,80.47,80.53,14300.0,52.0948,52.1337,52.0948,52.1337,14300.0
2012-03-26 11:50:00,80.53,80.53,80.5,80.5,10700.0,52.1337,52.1337,52.1142,52.1142,10700.0
2012-03-26 11:55:00,80.51,80.51,80.44,80.44,10600.0,52.1207,52.1207,52.0754,52.0754,10600.0
2012-03-26 12:00:00,80.44,80.5,80.43,80.49,18700.0,52.0754,52.1142,52.0689,52.1078,18700.0
2012-03-26 12:05:00,80.49,80.51,80.48,80.49,9600.0,52.1078,52.1207,52.1013,52.1078,9600.0
2012-03-26 12:10:00,80.49,80.52,80.43,80.45,23700.0,52.1078,52.1272,52.0689,52.0819,23700.0
2012-03-26 12:15:00,80.44,80.45,80.42,80.42,17200.0,52.0754,52.0819,52.0624,52.0624,17200.0
2012-03-26 12:20:00,80.43,80.43,80.38,80.39,35000.0,52.0689,52.0689,52.0366,52.043,35000.0
2012-03-26 12:25:00,80.39,80.41,80.38,80.39,15400.0,52.043,52.056,52.0366,52.043,15400.0
2012-03-26 12:30:00,80.39,80.41,80.38,80.4,31100.0,52.043,52.056,52.0366,52.0495,31100.0
2012-03-26 12:35:00,80.41,80.42,80.37,80.38,19700.0,52.056,52.0624,52.0301,52.0366,19700.0
2012-03-26 12:40:00,80.38,80.4,80.36,80.38,18500.0,52.0366,52.0495,52.0236,52.0366,18500.0
2012-03-26 12:45:00,80.38,80.45,80.36,80.45,29600.0,52.0366,52.0819,52.0236,52.0819,29600.0
2012-03-26 12:50:00,80.44,80.47,80.42,80.42,53500.0,52.0754,52.0948,52.0624,52.0624,53500.0
2012-03-26 12:55:00,80.42,80.42,80.39,80.4,5200.0,52.0624,52.0624,52.043,52.0495,5200.0
2012-03-26 13:00:00,80.39,80.4,80.38,80.39,9800.0,52.043,52.0495,52.0366,52.043,9800.0
2012-03-26 13:05:00,80.39,80.44,80.39,80.44,8500.0,52.043,52.0754,52.043,52.0754,8500.0
2012-03-26 13:10:00,80.44,80.45,80.4,80.42,29500.0,52.0754,52.0819,52.0495,52.0624,29500.0
2012-03-26 13:15:00,80.41,80.44,80.41,80.43,20900.0,52.056,52.0754,52.056,52.0689,20900.0
2012-03-26 13:20:00,80.42,80.45,80.4,80.44,20300.0,52.0624,52.0819,52.0495,52.0754,20300.0
2012-03-26 13:25:00,80.45,80.49,80.45,80.48,22600.0,52.0819,52.1078,52.0819,52.1013,22600.0
2012-03-26 13:30:00,80.49,80.56,80.49,80.56,18100.0,52.1078,52.1531,52.1078,52.1531,18100.0
2012-03-26 13:35:00,80.56,80.58,80.55,80.55,22300.0,52.1531,52.166,52.1466,52.1466,22300.0
2012-03-26 13:40:00,80.56,80.56,80.51,80.51,12000.0,52.1531,52.1531,52.1207,52.1207,12000.0
2012-03-26 13:45:00,80.51,80.52,80.48,80.49,13800.0,52.1207,52.1272,52.1013,52.1078,13800.0
2012-03-26 13:50:00,80.48,80.52,80.48,80.5,14300.0,52.1013,52.1272,52.1013,52.1142,14300.0
2012-03-26 13:55:00,80.49,80.51,80.48,80.49,25600.0,52.1078,52.1207,52.1013,52.1078,25600.0
2012-03-26 14:00:00,80.49,80.51,80.47,80.51,10700.0,52.1078,52.1207,52.0948,52.1207,10700.0
2012-03-26 14:05:00,80.51,80.51,80.45,80.47,24100.0,52.1207,52.1207,52.0819,52.0948,24100.0
2012-03-26 14:10:00,80.48,80.48,80.45,80.46,23500.0,52.1013,52.1013,52.0819,52.0883,23500.0
2012-03-26 14:15:00,80.47,80.48,80.43,80.44,27700.0,52.0948,52.1013,52.0689,52.0754,27700.0
2012-03-26 14:20:00,80.45,80.51,80.44,80.51,33100.0,52.0819,52.1207,52.0754,52.1207,33100.0
2012-03-26 14:25:00,80.51,80.51,80.47,80.48,27000.0,52.1207,52.1207,52.0948,52.1013,27000.0
2012-03-26 14:30:00,80.48,80.51,80.45,80.5,32000.0,52.1013,52.1207,52.0819,52.1142,32000.0
2012-03-26 14:35:00,80.5,80.5,80.48,80.49,23900.0,52.1142,52.1142,52.1013,52.1078,23900.0
2012-03-26 14:40:00,80.48,80.55,80.45,80.51,51100.0,52.1013,52.1466,52.0819,52.1207,51100.0
2012-03-26 14:45:00,80.52,80.53,80.46,80.48,17800.0,52.1272,52.1337,52.0883,52.1013,17800.0
2012-03-26 14:50:00,80.48,80.49,80.44,80.47,37600.0,52.1013,52.1078,52.0754,52.0948,37600.0
2012-03-26 14:55:00,80.47,80.52,80.45,80.47,55800.0,52.0948,52.1272,52.0819,52.0948,55800.0
2012-03-26 15:00:00,80.47,80.57,80.47,80.52,59400.0,52.0948,52.1596,52.0948,52.1272,59400.0
2012-03-26 15:05:00,80.53,80.55,80.5,80.51,33800.0,52.1337,52.1466,52.1142,52.1207,33800.0
2012-03-26 15:10:00,80.51,80.53,80.5,80.52,55000.0,52.1207,52.1337,52.1142,52.1272,55000.0
2012-03-26 15:15:00,80.52,80.56,80.51,80.52,35900.0,52.1272,52.1531,52.1207,52.1272,35900.0
2012-03-26 15:20:00,80.51,80.52,80.46,80.48,42600.0,52.1207,52.1272,52.0883,52.1013,42600.0
2012-03-26 15:25:00,80.48,80.51,80.47,80.5,33900.0,52.1013,52.1207,52.0948,52.1142,33900.0
2012-03-26 15:30:00,80.49,80.51,80.47,80.48,44400.0,52.1078,52.1207,52.0948,52.1013,44400.0
2012-03-26 15:35:00,80.48,80.49,80.42,80.44,75400.0,52.1013,52.1078,52.0624,52.0754,75400.0
2012-03-26 15:40:00,80.43,80.5,80.43,80.49,61300.0,52.0689,52.1142,52.0689,52.1078,61300.0
2012-03-26 15:45:00,80.49,80.51,80.45,80.5,101000.0,52.1078,52.1207,52.0819,52.1142,101000.0
2012-03-26 15:50:00,80.5,80.55,80.47,80.51,124500.0,52.1142,52.1466,52.0948,52.1207,124500.0
2012-03-26 15:55:00,80.51,80.56,80.49,80.56,173200.0,52.1207,52.1531,52.1078,52.1531,173200.0
2012-03-27 09:30:00,80.94,81.0,80.7,80.78,85200.0,52.3991,52.4379,52.2437,52.2955,85200.0
2012-03-27 09:35:00,80.77,80.78,80.53,80.6,29200.0,52.289,52.2955,52.1337,52.179,29200.0
2012-03-27 09:40:00,80.63,80.71,80.61,80.65,16200.0,52.1984,52.2502,52.1855,52.2113,16200.0
2012-03-27 09:45:00,80.65,80.71,80.62,80.65,30700.0,52.2113,52.2502,52.1919,52.2113,30700.0
2012-03-27 09:50:00,80.64,80.64,80.59,80.61,27100.0,52.2049,52.2049,52.1725,52.1855,27100.0
2012-03-27 09:55:00,80.6,80.63,80.57,80.62,22700.0,52.179,52.1984,52.1596,52.1919,22700.0
2012-03-27 10:00:00,80.6,80.61,80.51,80.53,40700.0,52.179,52.1855,52.1207,52.1337,40700.0
2012-03-27 10:05:00,80.53,80.58,80.49,80.53,35800.0,52.1337,52.166,52.1078,52.1337,35800.0
2012-03-27 10:10:00,80.55,80.6,80.49,80.5,30500.0,52.1466,52.179,52.1078,52.1142,30500.0
2012-03-27 10:15:00,80.5,80.52,80.48,80.5,25300.0,52.1142,52.1272,52.1013,52.1142,25300.0
2012-03-27 10:20:00,80.5,80.53,80.41,80.42,35200.0,52.1142,52.1337,52.056,52.0624,35200.0
2012-03-27 10:25:00,80.42,80.46,80.34,80.34,36400.0,52.0624,52.0883,52.0107,52.0107,36400.0
2012-03-27 10:30:00,80.34,80.44,80.34,80.43,28300.0,52.0107,52.0754,52.0107,52.0689,28300.0
2012-03-27 10:35:00,80.43,80.48,80.41,80.45,33800.0,52.0689,52.1013,52.056,52.0819,33800.0
2012-03-27 10:40:00,80.45,80.47,80.36,80.39,26400.0,52.0819,52.0948,52.0236,52.043,26400.0
2012-03-27 10:45:00,80.38,80.5,80.38,80.49,22200.0,52.0366,52.1142,52.0366,52.1078,22200.0
2012-03-27 10:50:00,80.5,80.5,80.37,80.43,26300.0,52.1142,52.1142,52.0301,52.0689,26300.0
2012-03-27 10:55:00,80.41,80.45,80.39,80.4,21100.0,52.056,52.0819,52.043,52.0495,21100.0
2012-03-27 11:00:00,80.41,80.52,80.4,80.52,28800.0,52.056,52.1272,52.0495,52.1272,28800.0
2012-03-27 11:05:00,80.51,80.52,80.42,80.48,32500.0,52.1207,52.1272,52.0624,52.1013,32500.0
2012-03-27 11:10:00,80.47,80.55,80.45,80.53,26800.0,52.0948,52.1466,52.0819,52.1337,26800.0
2012-03-27 11:15:00,80.53,80.56,80.5,80.56,14800.0,52.1337,52.1531,52.1142,52.1531,14800.0
2012-03-27 11:20:00,80.56,80.58,80.5,80.54,29700.0,52.1531,52.166,52.1142,52.1401,29700.0
2012-03-27 11:25:00,80.55,80.58,80.44,80.46,29400.0,52.1466,52.166,52.0754,52.0883,29400.0
2012-03-27 11:30:00,80.46,80.55,80.45,80.55,22900.0,52.0883,52.1466,52.0819,52.1466,22900.0
2012-03-27 11:35:00,80.55,80.56,80.48,80.48,23600.0,52.1466,52.1531,52.1013,52.1013,23600.0
2012-03-27 11:40:00,80.48,80.54,80.46,80.52,20900.0,52.1013,52.1401,52.0883,52.1272,20900.0
2012-03-27 11:45:00,80.52,80.55,80.51,80.53,23100.0,52.1272,52.1466,52.1207,52.1337,23100.0
2012-03-27 11:50:00,80.54,80.62,80.53,80.61,16600.0,52.1401,52.1919,52.1337,52.1855,16600.0
2012-03-27 11:55:00,80.6,80.62,80.58,80.62,12400.0,52.179,52.1919,52.166,52.1919,12400.0
2012-03-27 12:00:00,80.61,80.65,80.61,80.63,19700.0,52.1855,52.2113,52.1855,52.1984,19700.0
2012-03-27 12:05:00,80.63,80.67,80.62,80.66,34900.0,52.1984,52.2243,52.1919,52.2178,34900.0
2012-03-27 12:10:00,80.67,80.68,80.65,80.66,15300.0,52.2243,52.2308,52.2113,52.2178,15300.0
2012-03-27 12:15:00,80.67,80.72,80.67,80.69,18700.0,52.2243,52.2567,52.2243,52.2372,18700.0
2012-03-27 12:20:00,80.69,80.75,80.69,80.71,30500.0,52.2372,52.2761,52.2372,52.2502,30500.0
2012-03-27 12:25:00,80.7,80.79,80.68,80.75,89500.0,52.2437,52.302,52.2308,52.2761,89500.0
2012-03-27 12:30:00,80.75,80.76,80.69,80.69,41700.0,52.2761,52.2826,52.2372,52.2372,41700.0
2012-03-27 12:35:00,80.69,80.72,80.64,80.64,21900.0,52.2372,52.2567,52.2049,52.2049,21900.0
2012-03-27 12:40:00,80.64,80.7,80.62,80.64,29600.0,52.2049,52.2437,52.1919,52.2049,29600.0
2012-03-27 12:45:00,80.64,80.69,80.61,80.69,24600.0,52.2049,52.2372,52.1855,52.2372,24600.0
2012-03-27 12:50:00,80.68,80.7,80.6,80.67,31300.0,52.2308,52.2437,52.179,52.2243,31300.0
2012-03-27 12:55:00,80.66,80.71,80.65,80.67,16400.0,52.2178,52.2502,52.2113,52.2243,16400.0
2012-03-27 13:00:00,80.68,80.72,80.64,80.66,18700.0,52.2308,52.2567,52.2049,52.2178,18700.0
2012-03-27 13:05:00,80.66,80.66,80.61,80.61,17200.0,52.2178,52.2178,52.1855,52.1855,17200.0
2012-03-27 13:10:00,80.61,80.63,80.58,80.62,49000.0,52.1855,52.1984,52.166,52.1919,49000.0
2012-03-27 13:15:00,80.63,80.66,80.61,80.63,16700.0,52.1984,52.2178,52.1855,52.1984,16700.0
2012-03-27 13:20:00,80.64,80.66,80.58,80.62,18500.0,52.2049,52.2178,52.166,52.1919,18500.0
2012-03-27 13:25:00,80.62,80.68,80.62,80.67,20700.0,52.1919,52.2308,52.1919,52.2243,20700.0
2012-03-27 13:30:00,80.67,80.67,80.58,80.62,35900.0,52.2243,52.2243,52.166,52.1919,35900.0
2012-03-27 13:35:00,80.63,80.66,80.62,80.63,14600.0,52.1984,52.2178,52.1919,52.1984,14600.0
2012-03-27 13:40:00,80.63,80.64,80.6,80.6,15100.0,52.1984,52.2049,52.179,52.179,15100.0
2012-03-27 13:45:00,80.6,80.64,80.59,80.61,14000.0,52.179,52.2049,52.1725,52.1855,14000.0
2012-03-27 13:50:00,80.62,80.63,80.56,80.59,17300.0,52.1919,52.1984,52.1531,52.1725,17300.0
2012-03-27 13:55:00,80.6,80.61,80.58,80.6,15200.0,52.179,52.1855,52.166,52.179,15200.0
2012-03-27 14:00:00,80.59,80.61,80.58,80.6,19700.0,52.1725,52.1855,52.166,52.179,19700.0
2012-03-27 14:05:00,80.59,80.62,80.58,80.61,26700.0,52.1725,52.1919,52.166,52.1855,26700.0
2012-03-27 14:10:00,80.6,80.66,80.6,80.63,31200.0,52.179,52.2178,52.179,52.1984,31200.0
2012-03-27 14:15:00,80.63,80.68,80.62,80.67,25100.0,52.1984,52.2308,52.1919,52.2243,25100.0
2012-03-27 14:20:00,80.66,80.69,80.61,80.61,29300.0,52.2178,52.2372,52.1855,52.1855,29300.0
2012-03-27 14:25:00,80.62,80.67,80.62,80.64,19300.0,52.1919,52.2243,52.1919,52.2049,19300.0
2012-03-27 14:30:00,80.64,80.65,80.53,80.53,45700.0,52.2049,52.2113,52.1337,52.1337,45700.0
2012-03-27 14:35:00,80.53,80.54,80.44,80.49,47500.0,52.1337,52.1401,52.0754,52.1078,47500.0
2012-03-27 14:40:00,80.48,80.53,80.45,80.53,22400.0,52.1013,52.1337,52.0819,52.1337,22400.0
2012-03-27 14:45:00,80.54,80.54,80.46,80.5,21400.0,52.1401,52.1401,52.0883,52.1142,21400.0
2012-03-27 14:50:00,80.5,80.53,80.46,80.51,25700.0,52.1142,52.1337,52.0883,52.1207,25700.0
2012-03-27 14:55:00,80.5,80.51,80.45,80.46,23500.0,52.1142,52.1207,52.0819,52.0883,23500.0
2012-03-27 15:00:00,80.45,80.49,80.43,80.48,45700.0,52.0819,52.1078,52.0689,52.1013,45700.0
2012-03-27 15:05:00,80.48,80.53,80.45,80.53,36900.0,52.1013,52.1337,52.0819,52.1337,36900.0
2012-03-27 15:10:00,80.53,80.55,80.52,80.55,25900.0,52.1337,52.1466,52.1272,52.1466,25900.0
2012-03-27 15:15:00,80.54,80.55,80.51,80.55,21500.0,52.1401,52.1466,52.1207,52.1466,21500.0
2012-03-27 15:20:00,80.56,80.56,80.45,80.52,44100.0,52.1531,52.1531,52.0819,52.1272,44100.0
2012-03-27 15:25:00,80.52,80.55,80.49,80.49,25900.0,52.1272,52.1466,52.1078,52.1078,25900.0
2012-03-27 15:30:00,80.5,80.53,80.48,80.51,44000.0,52.1142,52.1337,52.1013,52.1207,44000.0
2012-03-27 15:35:00,80.52,80.52,80.43,80.48,56000.0,52.1272,52.1272,52.0689,52.1013,56000.0
2012-03-27 15:40:00,80.48,80.51,80.47,80.5,37200.0,52.1013,52.1207,52.0948,52.1142,37200.0
2012-03-27 15:45:00,80.5,80.51,80.38,80.47,83100.0,52.1142,52.1207,52.0366,52.0948,83100.0
2012-03-27 15:50:00,80.47,80.47,80.38,80.39,104400.0,52.0948,52.0948,52.0366,52.043,104400.0
2012-03-27 15:55:00,80.4,80.41,80.36,80.38,128100.0,52.0495,52.056,52.0236,52.0366,128100.0
2012-03-28 09:30:00,80.21,80.42,80.1,80.24,45100.0,51.9265,52.0624,51.8553,51.9459,45100.0
2012-03-28 09:35:00,80.24,80.35,80.2,80.22,23500.0,51.9459,52.0171,51.92,51.933,23500.0
2012-03-28 09:40:00,80.22,80.23,79.9,79.93,34800.0,51.933,51.9394,51.7258,51.7452,34800.0
2012-03-28 09:45:00,79.91,80.11,79.91,80.08,50500.0,51.7323,51.8618,51.7323,51.8423,50500.0
2012-03-28 09:50:00,80.06,80.12,79.94,80.06,33700.0,51.8294,51.8682,51.7517,51.8294,33700.0
2012-03-28 09:55:00,80.05,80.12,79.99,80.09,28800.0,51.8229,51.8682,51.7841,51.8488,28800.0
2012-03-28 10:00:00,80.09,80.12,79.99,80.12,45300.0,51.8488,51.8682,51.7841,51.8682,45300.0
2012-03-28 10:05:00,80.13,80.21,80.13,80.2,16800.0,51.8747,51.9265,51.8747,51.92,16800.0
2012-03-28 10:10:00,80.2,80.21,80.1,80.13,55500.0,51.92,51.9265,51.8553,51.8747,55500.0
2012-03-28 10:15:00,80.13,80.13,79.97,80.09,60800.0,51.8747,51.8747,51.7711,51.8488,60800.0
2012-03-28 10:20:00,80.09,80.16,80.09,80.13,28300.0,51.8488,51.8941,51.8488,51.8747,28300.0
2012-03-28 10:25:00,80.14,80.22,80.09,80.2,40500.0,51.8812,51.933,51.8488,51.92,40500.0
2012-03-28 10:30:00,80.2,80.22,80.03,80.11,52000.0,51.92,51.933,51.81,51.8618,52000.0
2012-03-28 10:35:00,80.11,80.16,80.0,80.01,39100.0,51.8618,51.8941,51.7905,51.797,39100.0
2012-03-28 10:40:00,80.01,80.01,79.86,79.88,56000.0,51.797,51.797,51.6999,51.7129,56000.0
2012-03-28 10:45:00,79.88,79.95,79.86,79.93,36900.0,51.7129,51.7582,51.6999,51.7452,36900.0
2012-03-28 10:50:00,79.92,79.93,79.8,79.88,56500.0,51.7388,51.7452,51.6611,51.7129,56500.0
2012-03-28 10:55:00,79.87,79.92,79.79,79.92,42400.0,51.7064,51.7388,51.6546,51.7388,42400.0
2012-03-28 11:00:00,79.92,79.94,79.82,79.84,45800.0,51.7388,51.7517,51.674,51.687,45800.0
2012-03-28 11:05:00,79.83,79.84,79.71,79.79,64500.0,51.6805,51.687,51.6028,51.6546,64500.0
2012-03-28 11:10:00,79.79,79.87,79.77,79.86,27600.0,51.6546,51.7064,51.6417,51.6999,27600.0
2012-03-28 11:15:00,79.87,79.9,79.79,79.83,26400.0,51.7064,51.7258,51.6546,51.6805,26400.0
2012-03-28 11:20:00,79.82,79.86,79.81,79.85,20200.0,51.674,51.6999,51.6675,51.6934,20200.0
2012-03-28 11:25:00,79.85,79.88,79.76,79.78,25400.0,51.6934,51.7129,51.6352,51.6481,25400.0
2012-03-28 11:30:00,79.78,79.84,79.78,79.83,17700.0,51.6481,51.687,51.6481,51.6805,17700.0
2012-03-28 11:35:00,79.83,79.88,79.77,79.87,35500.0,51.6805,51.7129,51.6417,51.7064,35500.0
2012-03-28 11:40:00,79.88,79.97,79.87,79.95,42500.0,51.7129,51.7711,51.7064,51.7582,42500.0
2012-03-28 11:45:00,79.95,79.95,79.84,79.84,57500.0,51.7582,51.7582,51.687,51.687,57500.0
2012-03-28 11:50:00,79.84,79.85,79.65,79.65,65000.0,51.687,51.6934,51.564,51.564,65000.0
2012-03-28 11:55:00,79.65,79.69,79.52,79.67,56700.0,51.564,51.5899,51.4798,51.5769,56700.0
2012-03-28 12:00:00,79.66,79.7,79.62,79.69,41300.0,51.5704,51.5963,51.5445,51.5899,41300.0
2012-03-28 12:05:00,79.69,79.78,79.69,79.74,19500.0,51.5899,51.6481,51.5899,51.6222,19500.0
2012-03-28 12:10:00,79.74,79.77,79.7,79.77,21400.0,51.6222,51.6417,51.5963,51.6417,21400.0
2012-03-28 12:15:00,79.76,79.91,79.75,79.91,31800.0,51.6352,51.7323,51.6287,51.7323,31800.0
2012-03-28 12:20:00,79.9,79.91,79.84,79.84,15300.0,51.7258,51.7323,51.687,51.687,15300.0
2012-03-28 12:25:00,79.83,79.93,79.83,79.93,14500.0,51.6805,51.7452,51.6805,51.7452,14500.0
2012-03-28 12:30:00,79.92,79.95,79.89,79.92,24300.0,51.7388,51.7582,51.7193,51.7388,24300.0
2012-03-28 12:35:00,79.93,79.96,79.89,79.92,38100.0,51.7452,51.7647,51.7193,51.7388,38100.0
2012-03-28 12:40:00,79.92,79.99,79.91,79.92,24200.0,51.7388,51.7841,51.7323,51.7388,24200.0
2012-03-28 12:45:00,79.91,79.94,79.85,79.89,24400.0,51.7323,51.7517,51.6934,51.7193,24400.0
2012-03-28 12:50:00,79.89,79.9,79.78,79.78,27200.0,51.7193,51.7258,51.6481,51.6481,27200.0
2012-03-28 12:55:00,79.77,79.77,79.7,79.7,31800.0,51.6417,51.6417,51.5963,51.5963,31800.0
2012-03-28 13:00:00,79.7,79.8,79.69,79.77,26400.0,51.5963,51.6611,51.5899,51.6417,26400.0
2012-03-28 13:05:00,79.77,79.79,79.75,79.78,12000.0,51.6417,51.6546,51.6287,51.6481,12000.0
2012-03-28 13:10:00,79.76,79.77,79.68,79.73,24500.0,51.6352,51.6417,51.5834,51.6158,24500.0
2012-03-28 13:15:00,79.74,79.74,79.7,79.74,13500.0,51.6222,51.6222,51.5963,51.6222,13500.0
2012-03-28 13:20:00,79.74,79.76,79.63,79.67,17500.0,51.6222,51.6352,51.551,51.5769,17500.0
2012-03-28 13:25:00,79.66,79.69,79.65,79.67,16200.0,51.5704,51.5899,51.564,51.5769,16200.0
2012-03-28 13:30:00,79.67,79.7,79.61,79.62,25400.0,51.5769,51.5963,51.5381,51.5445,25400.0
2012-03-28 13:35:00,79.61,79.65,79.58,79.64,28500.0,51.5381,51.564,51.5186,51.5575,28500.0
2012-03-28 13:40:00,79.64,79.67,79.6,79.63,28900.0,51.5575,51.5769,51.5316,51.551,28900.0
2012-03-28 13:45:00,79.62,79.63,79.54,79.54,26800.0,51.5445,51.551,51.4928,51.4928,26800.0
2012-03-28 13:50:00,79.54,79.57,79.52,79.56,26300.0,51.4928,51.5122,51.4798,51.5057,26300.0
2012-03-28 13:55:00,79.55,79.57,79.54,79.54,14200.0,51.4992,51.5122,51.4928,51.4928,14200.0
2012-03-28 14:00:00,79.55,79.56,79.46,79.48,45900.0,51.4992,51.5057,51.441,51.4539,45900.0
2012-03-28 14:05:00,79.48,79.5,79.45,79.49,36400.0,51.4539,51.4669,51.4345,51.4604,36400.0
2012-03-28 14:10:00,79.49,79.54,79.46,79.54,29600.0,51.4604,51.4928,51.441,51.4928,29600.0
2012-03-28 14:15:00,79.53,79.55,79.52,79.54,27500.0,51.4863,51.4992,51.4798,51.4928,27500.0
2012-03-28 14:20:00,79.55,79.58,79.54,79.57,31200.0,51.4992,51.5186,51.4928,51.5122,31200.0
2012-03-28 14:25:00,79.56,79.63,79.56,79.63,40500.0,51.5057,51.551,51.5057,51.551,40500.0
2012-03-28 14:30:00,79.63,79.65,79.6,79.64,27400.0,51.551,51.564,51.5316,51.5575,27400.0
2012-03-28 14:35:00,79.65,79.7,79.63,79.69,49500.0,51.564,51.5963,51.551,51.5899,49500.0
2012-03-28 14:40:00,79.69,79.75,79.68,79.73,66600.0,51.5899,51.6287,51.5834,51.6158,66600.0
2012-03-28 14:45:00,79.74,79.8,79.74,79.76,46800.0,51.6222,51.6611,51.6222,51.6352,46800.0
2012-03-28 14:50:00,79.76,79.78,79.73,79.74,33100.0,51.6352,51.6481,51.6158,51.6222,33100.0
2012-03-28 14:55:00,79.74,79.82,79.73,79.82,25200.0,51.6222,51.674,51.6158,51.674,25200.0
2012-03-28 15:00:00,79.82,79.89,79.82,79.85,46800.0,51.674,51.7193,51.674,51.6934,46800.0
2012-03-28 15:05:00,79.85,79.9,79.84,79.89,35300.0,51.6934,51.7258,51.687,51.7193,35300.0
2012-03-28 15:10:00,79.89,79.93,79.88,79.9,30600.0,51.7193,51.7452,51.7129,51.7258,30600.0
2012-03-28 15:15:00,79.89,79.94,79.89,79.93,30800.0,51.7193,51.7517,51.7193,51.7452,30800.0
2012-03-28 15:20:00,79.94,79.98,79.89,79.97,49800.0,51.7517,51.7776,51.7193,51.7711,49800.0
2012-03-28 15:25:00,79.97,80.04,79.93,80.04,53000.0,51.7711,51.8164,51.7452,51.8164,53000.0
2012-03-28 15:30:00,80.02,80.11,79.99,80.09,77500.0,51.8035,51.8618,51.7841,51.8488,77500.0
2012-03-28 15:35:00,80.08,80.11,79.97,80.07,88200.0,51.8423,51.8618,51.7711,51.8359,88200.0
2012-03-28 15:40:00,80.07,80.17,80.07,80.14,85000.0,51.8359,51.9006,51.8359,51.8812,85000.0
2012-03-28 15:45:00,80.14,80.16,80.04,80.07,145300.0,51.8812,51.8941,51.8164,51.8359,145300.0
2012-03-28 15:50:00,80.07,80.07,80.01,80.03,121400.0,51.8359,51.8359,51.797,51.81,121400.0
2012-03-28 15:55:00,80.03,80.06,79.99,80.05,231700.0,51.81,51.8294,51.7841,51.8229,231700.0
2012-03-29 09:30:00,79.74,80.04,79.71,79.76,52800.0,51.6222,51.8164,51.6028,51.6352,52800.0
2012-03-29 09:35:00,79.73,79.75,79.52,79.67,28800.0,51.6158,51.6287,51.4798,51.5769,28800.0
2012-03-29 09:40:00,79.65,79.68,79.58,79.59,16900.0,51.564,51.5834,51.5186,51.5251,16900.0
2012-03-29 09:45:00,79.6,79.85,79.58,79.8,31600.0,51.5316,51.6934,51.5186,51.6611,31600.0
2012-03-29 09:50:00,79.8,79.82,79.54,79.59,22700.0,51.6611,51.674,51.4928,51.5251,22700.0
2012-03-29 09:55:00,79.6,79.63,79.41,79.53,44400.0,51.5316,51.551,51.4086,51.4863,44400.0
2012-03-29 10:00:00,79.52,79.69,79.52,79.69,32500.0,51.4798,51.5899,51.4798,51.5899,32500.0
2012-03-29 10:05:00,79.68,79.69,79.53,79.57,38500.0,51.5834,51.5899,51.4863,51.5122,38500.0
2012-03-29 10:10:00,79.57,79.62,79.48,79.52,36700.0,51.5122,51.5445,51.4539,51.4798,36700.0
2012-03-29 10:15:00,79.52,79.58,79.44,79.45,102900.0,51.4798,51.5186,51.428,51.4345,102900.0
2012-03-29 10:20:00,79.45,79.52,79.38,79.47,44600.0,51.4345,51.4798,51.3892,51.4474,44600.0
2012-03-29 10:25:00,79.47,79.5,79.3,79.3,46400.0,51.4474,51.4669,51.3374,51.3374,46400.0
2012-03-29 10:30:00,79.3,79.41,79.28,79.36,39900.0,51.3374,51.4086,51.3244,51.3762,39900.0
2012-03-29 10:35:00,79.36,79.37,79.16,79.17,77600.0,51.3762,51.3827,51.2467,51.2532,77600.0
2012-03-29 10:40:00,79.16,79.39,79.16,79.34,29100.0,51.2467,51.3956,51.2467,51.3633,29100.0
2012-03-29 10:45:00,79.35,79.41,79.34,79.37,11100.0,51.3697,51.4086,51.3633,51.3827,11100.0
2012-03-29 10:50:00,79.37,79.37,79.29,79.29,24000.0,51.3827,51.3827,51.3309,51.3309,24000.0
2012-03-29 10:55:00,79.29,79.32,79.28,79.31,33400.0,51.3309,51.3503,51.3244,51.3439,33400.0
2012-03-29 11:00:00,79.31,79.34,79.25,79.33,46900.0,51.3439,51.3633,51.305,51.3568,46900.0
2012-03-29 11:05:00,79.33,79.36,79.31,79.32,46900.0,51.3568,51.3762,51.3439,51.3503,46900.0
2012-03-29 11:10:00,79.32,79.32,79.25,79.27,43500.0,51.3503,51.3503,51.305,51.318,43500.0
2012-03-29 11:15:00,79.26,79.27,79.18,79.19,73600.0,51.3115,51.318,51.2597,51.2662,73600.0
2012-03-29 11:20:00,79.18,79.23,79.11,79.13,45700.0,51.2597,51.2921,51.2144,51.2273,45700.0
2012-03-29 11:25:00,79.12,79.13,78.98,78.98,69800.0,51.2209,51.2273,51.1302,51.1302,69800.0
2012-03-29 11:30:00,78.99,79.03,78.97,79.02,67100.0,51.1367,51.1626,51.1237,51.1561,67100.0
2012-03-29 11:35:00,79.03,79.04,78.96,78.96,77100.0,51.1626,51.1691,51.1173,51.1173,77100.0
2012-03-29 11:40:00,78.95,79.0,78.95,78.97,27200.0,51.1108,51.1432,51.1108,51.1237,27200.0
2012-03-29 11:45:00,78.96,78.97,78.93,78.93,47100.0,51.1173,51.1237,51.0978,51.0978,47100.0
2012-03-29 11:50:00,78.92,78.94,78.85,78.92,50100.0,51.0914,51.1043,51.0461,51.0914,50100.0
2012-03-29 11:55:00,78.94,79.0,78.88,78.93,45700.0,51.1043,51.1432,51.0655,51.0978,45700.0
2012-03-29 12:00:00,78.93,79.0,78.93,78.99,27400.0,51.0978,51.1432,51.0978,51.1367,27400.0
2012-03-29 12:05:00,79.0,79.04,79.0,79.04,37800.0,51.1432,51.1691,51.1432,51.1691,37800.0
2012-03-29 12:10:00,79.04,79.06,79.02,79.05,28000.0,51.1691,51.182,51.1561,51.1755,28000.0
2012-03-29 12:15:00,79.06,79.11,79.05,79.11,32900.0,51.182,51.2144,51.1755,51.2144,32900.0
2012-03-29 12:20:00,79.11,79.18,79.08,79.14,37400.0,51.2144,51.2597,51.195,51.2338,37400.0
2012-03-29 12:25:00,79.15,79.2,79.11,79.11,22700.0,51.2403,51.2726,51.2144,51.2144,22700.0
2012-03-29 12:30:00,79.12,79.19,79.1,79.1,22700.0,51.2209,51.2662,51.2079,51.2079,22700.0
2012-03-29 12:35:00,79.1,79.2,79.07,79.19,23300.0,51.2079,51.2726,51.1885,51.2662,23300.0
2012-03-29 12:40:00,79.19,79.27,79.19,79.25,18600.0,51.2662,51.318,51.2662,51.305,18600.0
2012-03-29 12:45:00,79.26,79.26,79.21,79.21,13400.0,51.3115,51.3115,51.2791,51.2791,13400.0
2012-03-29 12:50:00,79.21,79.32,79.2,79.29,21500.0,51.2791,51.3503,51.2726,51.3309,21500.0
2012-03-29 12:55:00,79.3,79.35,79.28,79.34,23400.0,51.3374,51.3697,51.3244,51.3633,23400.0
2012-03-29 13:00:00,79.33,79.33,79.28,79.29,19800.0,51.3568,51.3568,51.3244,51.3309,19800.0
2012-03-29 13:05:00,79.29,79.34,79.28,79.31,19400.0,51.3309,51.3633,51.3244,51.3439,19400.0
2012-03-29 13:10:00,79.32,79.32,79.22,79.27,13700.0,51.3503,51.3503,51.2856,51.318,13700.0
2012-03-29 13:15:00,79.28,79.32,79.28,79.32,29700.0,51.3244,51.3503,51.3244,51.3503,29700.0
2012-03-29 13:20:00,79.33,79.35,79.27,79.27,10200.0,51.3568,51.3697,51.318,51.318,10200.0
2012-03-29 13:25:00,79.26,79.34,79.26,79.33,15200.0,51.3115,51.3633,51.3115,51.3568,15200.0
2012-03-29 13:30:00,79.34,79.38,79.32,79.38,17600.0,51.3633,51.3892,51.3503,51.3892,17600.0
2012-03-29 13:35:00,79.38,79.43,79.38,79.4,21800.0,51.3892,51.4215,51.3892,51.4021,21800.0
2012-03-29 13:40:00,79.4,79.42,79.37,79.37,16300.0,51.4021,51.4151,51.3827,51.3827,16300.0
2012-03-29 13:45:00,79.37,79.4,79.31,79.35,14000.0,51.3827,51.4021,51.3439,51.3697,14000.0
2012-03-29 13:50:00,79.35,79.42,79.31,79.35,20500.0,51.3697,51.4151,51.3439,51.3697,20500.0
2012-03-29 13:55:00,79.36,79.41,79.34,79.36,18500.0,51.3762,51.4086,51.3633,51.3762,18500.0
2012-03-29 14:00:00,79.36,79.54,79.35,79.5,42200.0,51.3762,51.4928,51.3697,51.4669,42200.0
2012-03-29 14:05:00,79.51,79.51,79.44,79.48,20400.0,51.4733,51.4733,51.428,51.4539,20400.0
2012-03-29 14:10:00,79.48,79.56,79.46,79.5,26400.0,51.4539,51.5057,51.441,51.4669,26400.0
2012-03-29 14:15:00,79.51,79.62,79.51,79.6,24800.0,51.4733,51.5445,51.4733,51.5316,24800.0
2012-03-29 14:20:00,79.61,79.64,79.55,79.57,22900.0,51.5381,51.5575,51.4992,51.5122,22900.0
2012-03-29 14:25:00,79.56,79.64,79.56,79.62,13900.0,51.5057,51.5575,51.5057,51.5445,13900.0
2012-03-29 14:30:00,79.63,79.64,79.54,79.6,29600.0,51.551,51.5575,51.4928,51.5316,29600.0
2012-03-29 14:35:00,79.6,79.66,79.59,79.63,26700.0,51.5316,51.5704,51.5251,51.551,26700.0
2012-03-29 14:40:00,79.62,79.63,79.56,79.6,19700.0,51.5445,51.551,51.5057,51.5316,19700.0
2012-03-29 14:45:00,79.59,79.64,79.57,79.64,22000.0,51.5251,51.5575,51.5122,51.5575,22000.0
2012-03-29 14:50:00,79.65,79.67,79.61,79.64,25100.0,51.564,51.5769,51.5381,51.5575,25100.0
2012-03-29 14:55:00,79.64,79.68,79.6,79.6,26800.0,51.5575,51.5834,51.5316,51.5316,26800.0
2012-03-29 15:00:00,79.6,79.66,79.56,79.65,30500.0,51.5316,51.5704,51.5057,51.564,30500.0
2012-03-29 15:05:00,79.64,79.65,79.62,79.65,28200.0,51.5575,51.564,51.5445,51.564,28200.0
2012-03-29 15:10:00,79.65,79.83,79.64,79.78,60900.0,51.564,51.6805,51.5575,51.6481,60900.0
2012-03-29 15:15:00,79.77,79.88,79.76,79.84,40000.0,51.6417,51.7129,51.6352,51.687,40000.0
2012-03-29 15:20:00,79.85,79.86,79.78,79.83,29800.0,51.6934,51.6999,51.6481,51.6805,29800.0
2012-03-29 15:25:00,79.84,79.85,79.75,79.79,27800.0,51.687,51.6934,51.6287,51.6546,27800.0
2012-03-29 15:30:00,79.8,79.85,79.77,79.83,29000.0,51.6611,51.6934,51.6417,51.6805,29000.0
2012-03-29 15:35:00,79.84,79.86,79.79,79.79,53900.0,51.687,51.6999,51.6546,51.6546,53900.0
2012-03-29 15:40:00,79.8,79.85,79.77,79.85,33000.0,51.6611,51.6934,51.6417,51.6934,33000.0
2012-03-29 15:45:00,79.85,79.9,79.77,79.84,84800.0,51.6934,51.7258,51.6417,51.687,84800.0
2012-03-29 15:50:00,79.84,79.93,79.84,79.93,88700.0,51.687,51.7452,51.687,51.7452,88700.0
2012-03-29 15:55:00,79.92,79.96,79.83,79.84,161500.0,51.7388,51.7647,51.6805,51.687,161500.0
2012-03-30 09:30:00,80.23,80.23,80.06,80.12,42200.0,51.9394,51.9394,51.8294,51.8682,42200.0
2012-03-30 09:35:00,80.12,80.2,80.01,80.17,28700.0,51.8682,51.92,51.797,51.9006,28700.0
2012-03-30 09:40:00,80.19,80.2,80.02,80.19,29800.0,51.9136,51.92,51.8035,51.9136,29800.0
2012-03-30 09:45:00,80.15,80.16,80.01,80.09,69400.0,51.8877,51.8941,51.797,51.8488,69400.0
2012-03-30 09:50:00,80.09,80.2,80.06,80.18,33400.0,51.8488,51.92,51.8294,51.9071,33400.0
2012-03-30 09:55:00,80.18,80.24,80.13,80.15,44400.0,51.9071,51.9459,51.8747,51.8877,44400.0
2012-03-30 10:00:00,80.15,80.3,80.08,80.27,117200.0,51.8877,51.9848,51.8423,51.9653,117200.0
2012-03-30 10:05:00,80.26,80.29,80.23,80.27,28000.0,51.9589,51.9783,51.9394,51.9653,28000.0
2012-03-30 10:10:00,80.27,80.39,80.26,80.37,39200.0,51.9653,52.043,51.9589,52.0301,39200.0
2012-03-30 10:15:00,80.38,80.4,80.34,80.37,26700.0,52.0366,52.0495,52.0107,52.0301,26700.0
2012-03-30 10:20:00,80.38,80.4,80.26,80.27,23000.0,52.0366,52.0495,51.9589,51.9653,23000.0
2012-03-30 10:25:00,80.28,80.31,80.22,80.26,38700.0,51.9718,51.9912,51.933,51.9589,38700.0
2012-03-30 10:30:00,80.27,80.3,80.2,80.2,18900.0,51.9653,51.9848,51.92,51.92,18900.0
2012-03-30 10:35:00,80.21,80.22,80.15,80.15,26300.0,51.9265,51.933,51.8877,51.8877,26300.0
2012-03-30 10:40:00,80.15,80.22,80.11,80.12,33500.0,51.8877,51.933,51.8618,51.8682,33500.0
2012-03-30 10:45:00,80.11,80.27,80.11,80.27,28100.0,51.8618,51.9653,51.8618,51.9653,28100.0
2012-03-30 10:50:00,80.27,80.31,80.25,80.3,19200.0,51.9653,51.9912,51.9524,51.9848,19200.0
2012-03-30 10:55:00,80.3,80.32,80.23,80.3,22700.0,51.9848,51.9977,51.9394,51.9848,22700.0
2012-03-30 11:00:00,80.3,80.4,80.3,80.4,21800.0,51.9848,52.0495,51.9848,52.0495,21800.0
2012-03-30 11:05:00,80.4,80.42,80.37,80.4,25100.0,52.0495,52.0624,52.0301,52.0495,25100.0
2012-03-30 11:10:00,80.4,80.46,80.4,80.45,34500.0,52.0495,52.0883,52.0495,52.0819,34500.0
2012-03-30 11:15:00,80.45,80.55,80.45,80.53,27700.0,52.0819,52.1466,52.0819,52.1337,27700.0
2012-03-30 11:20:00,80.54,80.55,80.51,80.54,16100.0,52.1401,52.1466,52.1207,52.1401,16100.0
2012-03-30 11:25:00,80.54,80.59,80.53,80.56,26100.0,52.1401,52.1725,52.1337,52.1531,26100.0
2012-03-30 11:30:00,80.57,80.58,80.54,80.56,12600.0,52.1596,52.166,52.1401,52.1531,12600.0
2012-03-30 11:35:00,80.54,80.54,80.45,80.45,27000.0,52.1401,52.1401,52.0819,52.0819,27000.0
2012-03-30 11:40:00,80.45,80.52,80.45,80.52,20100.0,52.0819,52.1272,52.0819,52.1272,20100.0
2012-03-30 11:45:00,80.52,80.59,80.52,80.57,21800.0,52.1272,52.1725,52.1272,52.1596,21800.0
2012-03-30 11:50:00,80.58,80.62,80.55,80.58,26300.0,52.166,52.1919,52.1466,52.166,26300.0
2012-03-30 11:55:00,80.58,80.64,80.58,80.64,11500.0,52.166,52.2049,52.166,52.2049,11500.0
2012-03-30 12:00:00,80.64,80.66,80.53,80.54,46100.0,52.2049,52.2178,52.1337,52.1401,46100.0
2012-03-30 12:05:00,80.54,80.56,80.53,80.55,16700.0,52.1401,52.1531,52.1337,52.1466,16700.0
2012-03-30 12:10:00,80.54,80.57,80.52,80.52,21600.0,52.1401,52.1596,52.1272,52.1272,21600.0
2012-03-30 12:15:00,80.52,80.53,80.48,80.48,19600.0,52.1272,52.1337,52.1013,52.1013,19600.0
2012-03-30 12:20:00,80.48,80.59,80.46,80.56,32500.0,52.1013,52.1725,52.0883,52.1531,32500.0
2012-03-30 12:25:00,80.56,80.58,80.56,80.58,19500.0,52.1531,52.166,52.1531,52.166,19500.0
2012-03-30 12:30:00,80.59,80.62,80.56,80.61,14600.0,52.1725,52.1919,52.1531,52.1855,14600.0
2012-03-30 12:35:00,80.62,80.72,80.62,80.69,26000.0,52.1919,52.2567,52.1919,52.2372,26000.0
2012-03-30 12:40:00,80.69,80.71,80.66,80.66,20600.0,52.2372,52.2502,52.2178,52.2178,20600.0
2012-03-30 12:45:00,80.68,80.71,80.67,80.71,15300.0,52.2308,52.2502,52.2243,52.2502,15300.0
2012-03-30 12:50:00,80.7,80.71,80.69,80.69,7300.0,52.2437,52.2502,52.2372,52.2372,7300.0
2012-03-30 12:55:00,80.69,80.7,80.62,80.62,25500.0,52.2372,52.2437,52.1919,52.1919,25500.0
2012-03-30 13:00:00,80.61,80.62,80.56,80.6,18400.0,52.1855,52.1919,52.1531,52.179,18400.0
2012-03-30 13:05:00,80.6,80.66,80.59,80.65,15200.0,52.179,52.2178,52.1725,52.2113,15200.0
2012-03-30 13:10:00,80.65,80.66,80.64,80.65,11600.0,52.2113,52.2178,52.2049,52.2113,11600.0
2012-03-30 13:15:00,80.65,80.67,80.57,80.61,49500.0,52.2113,52.2243,52.1596,52.1855,49500.0
2012-03-30 13:20:00,80.62,80.7,80.61,80.66,15100.0,52.1919,52.2437,52.1855,52.2178,15100.0
2012-03-30 13:25:00,80.67,80.72,80.67,80.7,30800.0,52.2243,52.2567,52.2243,52.2437,30800.0
2012-03-30 13:30:00,80.7,80.74,80.69,80.71,12900.0,52.2437,52.2696,52.2372,52.2502,12900.0
2012-03-30 13:35:00,80.71,80.75,80.71,80.73,9700.0,52.2502,52.2761,52.2502,52.2631,9700.0
2012-03-30 13:40:00,80.73,80.73,80.66,80.68,9700.0,52.2631,52.2631,52.2178,52.2308,9700.0
2012-03-30 13:45:00,80.69,80.69,80.66,80.68,8500.0,52.2372,52.2372,52.2178,52.2308,8500.0
2012-03-30 13:50:00,80.68,80.7,80.67,80.68,13600.0,52.2308,52.2437,52.2243,52.2308,13600.0
2012-03-30 13:55:00,80.69,80.75,80.68,80.75,15300.0,52.2372,52.2761,52.2308,52.2761,15300.0
2012-03-30 14:00:00,80.75,80.77,80.69,80.74,38200.0,52.2761,52.289,52.2372,52.2696,38200.0
2012-03-30 14:05:00,80.74,80.74,80.7,80.73,20400.0,52.2696,52.2696,52.2437,52.2631,20400.0
2012-03-30 14:10:00,80.73,80.79,80.72,80.75,19600.0,52.2631,52.302,52.2567,52.2761,19600.0
2012-03-30 14:15:00,80.74,80.75,80.71,80.72,21100.0,52.2696,52.2761,52.2502,52.2567,21100.0
2012-03-30 14:20:00,80.73,80.76,80.7,80.75,31100.0,52.2631,52.2826,52.2437,52.2761,31100.0
2012-03-30 14:25:00,80.76,80.8,80.72,80.79,62800.0,52.2826,52.3085,52.2567,52.302,62800.0
2012-03-30 14:30:00,80.78,80.78,80.69,80.69,17900.0,52.2955,52.2955,52.2372,52.2372,17900.0
2012-03-30 14:35:00,80.7,80.71,80.68,80.7,23200.0,52.2437,52.2502,52.2308,52.2437,23200.0
2012-03-30 14:40:00,80.7,80.77,80.7,80.76,45400.0,52.2437,52.289,52.2437,52.2826,45400.0
2012-03-30 14:45:00,80.75,80.79,80.75,80.76,18900.0,52.2761,52.302,52.2761,52.2826,18900.0
2012-03-30 14:50:00,80.76,80.77,80.74,80.75,29000.0,52.2826,52.289,52.2696,52.2761,29000.0
2012-03-30 14:55:00,80.75,80.77,80.68,80.68,37700.0,52.2761,52.289,52.2308,52.2308,37700.0
2012-03-30 15:00:00,80.68,80.71,80.66,80.66,49600.0,52.2308,52.2502,52.2178,52.2178,49600.0
2012-03-30 15:05:00,80.66,80.68,80.6,80.65,37200.0,52.2178,52.2308,52.179,52.2113,37200.0
2012-03-30 15:10:00,80.65,80.67,80.61,80.66,32700.0,52.2113,52.2243,52.1855,52.2178,32700.0
2012-03-30 15:15:00,80.66,80.72,80.65,80.7,27000.0,52.2178,52.2567,52.2113,52.2437,27000.0
2012-03-30 15:20:00,80.7,80.71,80.63,80.64,48500.0,52.2437,52.2502,52.1984,52.2049,48500.0
2012-03-30 15:25:00,80.63,80.71,80.62,80.71,45200.0,52.1984,52.2502,52.1919,52.2502,45200.0
2012-03-30 15:30:00,80.71,80.76,80.69,80.73,89500.0,52.2502,52.2826,52.2372,52.2631,89500.0
2012-03-30 15:35:00,80.74,80.75,80.7,80.74,55600.0,52.2696,52.2761,52.2437,52.2696,55600.0
2012-03-30 15:40:00,80.75,80.78,80.72,80.73,66600.0,52.2761,52.2955,52.2567,52.2631,66600.0
2012-03-30 15:45:00,80.72,80.73,80.58,80.58,126500.0,52.2567,52.2631,52.166,52.166,126500.0
2012-03-30 15:50:00,80.59,80.73,80.56,80.71,166700.0,52.1725,52.2631,52.1531,52.2502,166700.0
2012-03-30 15:55:00,80.7,80.73,80.69,80.7,261100.0,52.2437,52.2631,52.2372,52.2437,261100.0
2012-04-02 09:30:00,80.31,80.59,80.23,80.37,106600.0,51.9912,52.1725,51.9394,52.0301,106600.0
2012-04-02 09:35:00,80.35,80.37,80.12,80.19,43700.0,52.0171,52.0301,51.8682,51.9136,43700.0
2012-04-02 09:40:00,80.23,80.4,80.13,80.22,26900.0,51.9394,52.0495,51.8747,51.933,26900.0
2012-04-02 09:45:00,80.2,80.41,80.2,80.33,28800.0,51.92,52.056,51.92,52.0042,28800.0
2012-04-02 09:50:00,80.33,80.39,80.27,80.27,29300.0,52.0042,52.043,51.9653,51.9653,29300.0
2012-04-02 09:55:00,80.27,80.27,80.16,80.19,65900.0,51.9653,51.9653,51.8941,51.9136,65900.0
2012-04-02 10:00:00,80.19,80.31,80.16,80.26,61300.0,51.9136,51.9912,51.8941,51.9589,61300.0
2012-04-02 10:05:00,80.26,80.4,80.26,80.31,59200.0,51.9589,52.0495,51.9589,51.9912,59200.0
2012-04-02 10:10:00,80.31,80.46,80.31,80.44,40400.0,51.9912,52.0883,51.9912,52.0754,40400.0
2012-04-02 10:15:00,80.45,80.62,80.44,80.62,42600.0,52.0819,52.1919,52.0754,52.1919,42600.0
2012-04-02 10:20:00,80.62,80.64,80.6,80.61,40900.0,52.1919,52.2049,52.179,52.1855,40900.0
2012-04-02 10:25:00,80.62,80.63,80.49,80.49,22200.0,52.1919,52.1984,52.1078,52.1078,22200.0
2012-04-02 10:30:00,80.49,80.5,80.41,80.42,27500.0,52.1078,52.1142,52.056,52.0624,27500.0
2012-04-02 10:35:00,80.41,80.41,80.32,80.35,30800.0,52.056,52.056,51.9977,52.0171,30800.0
2012-04-02 10:40:00,80.35,80.42,80.34,80.37,25800.0,52.0171,52.0624,52.0107,52.0301,25800.0
2012-04-02 10:45:00,80.37,80.37,80.32,80.37,23800.0,52.0301,52.0301,51.9977,52.0301,23800.0
2012-04-02 10:50:00,80.38,80.4,80.33,80.37,22100.0,52.0366,52.0495,52.0042,52.0301,22100.0
2012-04-02 10:55:00,80.37,80.44,80.34,80.44,30600.0,52.0301,52.0754,52.0107,52.0754,30600.0
2012-04-02 11:00:00,80.43,80.45,80.31,80.37,38500.0,52.0689,52.0819,51.9912,52.0301,38500.0
2012-04-02 11:05:00,80.36,80.36,80.25,80.31,33900.0,52.0236,52.0236,51.9524,51.9912,33900.0
2012-04-02 11:10:00,80.31,80.42,80.31,80.4,28000.0,51.9912,52.0624,51.9912,52.0495,28000.0
2012-04-02 11:15:00,80.39,80.41,80.38,80.4,19100.0,52.043,52.056,52.0366,52.0495,19100.0
2012-04-02 11:20:00,80.41,80.46,80.4,80.4,20600.0,52.056,52.0883,52.0495,52.0495,20600.0
2012-04-02 11:25:00,80.4,80.5,80.4,80.47,26800.0,52.0495,52.1142,52.0495,52.0948,26800.0
2012-04-02 11:30:00,80.46,80.46,80.43,80.45,17200.0,52.0883,52.0883,52.0689,52.0819,17200.0
2012-04-02 11:35:00,80.46,80.52,80.45,80.5,24500.0,52.0883,52.1272,52.0819,52.1142,24500.0
2012-04-02 11:40:00,80.49,80.52,80.48,80.51,17400.0,52.1078,52.1272,52.1013,52.1207,17400.0
2012-04-02 11:45:00,80.52,80.74,80.52,80.73,60200.0,52.1272,52.2696,52.1272,52.2631,60200.0
2012-04-02 11:50:00,80.74,80.8,80.64,80.8,37800.0,52.2696,52.3085,52.2049,52.3085,37800.0
2012-04-02 11:55:00,80.8,80.88,80.79,80.79,60700.0,52.3085,52.3602,52.302,52.302,60700.0
2012-04-02 12:00:00,80.78,80.84,80.7,80.83,40200.0,52.2955,52.3343,52.2437,52.3279,40200.0
2012-04-02 12:05:00,80.84,80.97,80.83,80.95,38700.0,52.3343,52.4185,52.3279,52.4056,38700.0
2012-04-02 12:10:00,80.94,80.95,80.92,80.94,22600.0,52.3991,52.4056,52.3861,52.3991,22600.0
2012-04-02 12:15:00,80.94,80.95,80.84,80.86,31400.0,52.3991,52.4056,52.3343,52.3473,31400.0
2012-04-02 12:20:00,80.86,80.91,80.84,80.86,12600.0,52.3473,52.3797,52.3343,52.3473,12600.0
2012-04-02 12:25:00,80.86,80.91,80.81,80.87,28900.0,52.3473,52.3797,52.3149,52.3538,28900.0
2012-04-02 12:30:00,80.87,80.87,80.83,80.85,16200.0,52.3538,52.3538,52.3279,52.3408,16200.0
2012-04-02 12:35:00,80.85,80.86,80.81,80.84,17300.0,52.3408,52.3473,52.3149,52.3343,17300.0
2012-04-02 12:40:00,80.83,80.87,80.8,80.8,20100.0,52.3279,52.3538,52.3085,52.3085,20100.0
2012-04-02 12:45:00,80.8,80.86,80.79,80.83,21100.0,52.3085,52.3473,52.302,52.3279,21100.0
2012-04-02 12:50:00,80.82,80.85,80.79,80.83,19200.0,52.3214,52.3408,52.302,52.3279,19200.0
2012-04-02 12:55:00,80.81,80.85,80.8,80.82,13300.0,52.3149,52.3408,52.3085,52.3214,13300.0
2012-04-02 13:00:00,80.81,80.82,80.78,80.79,12800.0,52.3149,52.3214,52.2955,52.302,12800.0
2012-04-02 13:05:00,80.79,80.82,80.76,80.8,27700.0,52.302,52.3214,52.2826,52.3085,27700.0
2012-04-02 13:10:00,80.81,80.84,80.8,80.81,10800.0,52.3149,52.3343,52.3085,52.3149,10800.0
2012-04-02 13:15:00,80.81,80.81,80.75,80.75,14500.0,52.3149,52.3149,52.2761,52.2761,14500.0
2012-04-02 13:20:00,80.75,80.77,80.73,80.75,6100.0,52.2761,52.289,52.2631,52.2761,6100.0
2012-04-02 13:25:00,80.75,80.76,80.72,80.72,17200.0,52.2761,52.2826,52.2567,52.2567,17200.0
2012-04-02 13:30:00,80.73,80.75,80.71,80.72,13000.0,52.2631,52.2761,52.2502,52.2567,13000.0
2012-04-02 13:35:00,80.72,80.73,80.68,80.71,18600.0,52.2567,52.2631,52.2308,52.2502,18600.0
2012-04-02 13:40:00,80.7,80.75,80.7,80.74,7500.0,52.2437,52.2761,52.2437,52.2696,7500.0
2012-04-02 13:45:00,80.75,80.76,80.72,80.72,16800.0,52.2761,52.2826,52.2567,52.2567,16800.0
2012-04-02 13:50:00,80.73,80.75,80.7,80.7,14400.0,52.2631,52.2761,52.2437,52.2437,14400.0
2012-04-02 13:55:00,80.69,80.71,80.68,80.68,13900.0,52.2372,52.2502,52.2308,52.2308,13900.0
2012-04-02 14:00:00,80.69,80.7,80.68,80.69,10100.0,52.2372,52.2437,52.2308,52.2372,10100.0
2012-04-02 14:05:00,80.69,80.73,80.69,80.72,15300.0,52.2372,52.2631,52.2372,52.2567,15300.0
2012-04-02 14:10:00,80.72,80.79,80.72,80.78,14300.0,52.2567,52.302,52.2567,52.2955,14300.0
2012-04-02 14:15:00,80.78,80.82,80.78,80.8,13000.0,52.2955,52.3214,52.2955,52.3085,13000.0
2012-04-02 14:20:00,80.8,80.85,80.8,80.84,16300.0,52.3085,52.3408,52.3085,52.3343,16300.0
2012-04-02 14:25:00,80.84,80.88,80.84,80.84,12100.0,52.3343,52.3602,52.3343,52.3343,12100.0
2012-04-02 14:30:00,80.84,80.85,80.81,80.81,14100.0,52.3343,52.3408,52.3149,52.3149,14100.0
2012-04-02 14:35:00,80.81,80.89,80.8,80.86,22100.0,52.3149,52.3667,52.3085,52.3473,22100.0
2012-04-02 14:40:00,80.85,80.9,80.84,80.87,17000.0,52.3408,52.3732,52.3343,52.3538,17000.0
2012-04-02 14:45:00,80.86,80.87,80.83,80.86,16500.0,52.3473,52.3538,52.3279,52.3473,16500.0
2012-04-02 14:50:00,80.86,80.89,80.82,80.88,18700.0,52.3473,52.3667,52.3214,52.3602,18700.0
2012-04-02 14:55:00,80.88,80.91,80.87,80.91,15400.0,52.3602,52.3797,52.3538,52.3797,15400.0
2012-04-02 15:00:00,80.91,80.95,80.91,80.91,39200.0,52.3797,52.4056,52.3797,52.3797,39200.0
2012-04-02 15:05:00,80.91,80.93,80.88,80.88,21100.0,52.3797,52.3926,52.3602,52.3602,21100.0
2012-04-02 15:10:00,80.89,80.94,80.87,80.94,30000.0,52.3667,52.3991,52.3538,52.3991,30000.0
2012-04-02 15:15:00,80.93,80.95,80.9,80.9,32700.0,52.3926,52.4056,52.3732,52.3732,32700.0
2012-04-02 15:20:00,80.9,80.91,80.87,80.88,19100.0,52.3732,52.3797,52.3538,52.3602,19100.0
2012-04-02 15:25:00,80.88,80.89,80.78,80.82,74000.0,52.3602,52.3667,52.2955,52.3214,74000.0
2012-04-02 15:30:00,80.82,80.82,80.76,80.78,44000.0,52.3214,52.3214,52.2826,52.2955,44000.0
2012-04-02 15:35:00,80.78,80.79,80.67,80.69,43700.0,52.2955,52.302,52.2243,52.2372,43700.0
2012-04-02 15:40:00,80.68,80.7,80.65,80.7,41700.0,52.2308,52.2437,52.2113,52.2437,41700.0
2012-04-02 15:45:00,80.7,80.74,80.51,80.51,124000.0,52.2437,52.2696,52.1207,52.1207,124000.0
2012-04-02 15:50:00,80.52,80.62,80.51,80.57,117800.0,52.1272,52.1919,52.1207,52.1596,117800.0
2012-04-02 15:55:00,80.58,80.66,80.57,80.65,215800.0,52.166,52.2178,52.1596,52.2113,215800.0
2012-04-03 09:30:00,80.71,80.79,80.35,80.36,54900.0,52.2502,52.302,52.0171,52.0236,54900.0
2012-04-03 09:35:00,80.36,80.55,80.34,80.39,20400.0,52.0236,52.1466,52.0107,52.043,20400.0
2012-04-03 09:40:00,80.39,80.53,80.36,80.37,24300.0,52.043,52.1337,52.0236,52.0301,24300.0
2012-04-03 09:45:00,80.37,80.52,80.37,80.46,28500.0,52.0301,52.1272,52.0301,52.0883,28500.0
2012-04-03 09:50:00,80.48,80.53,80.4,80.43,26900.0,52.1013,52.1337,52.0495,52.0689,26900.0
2012-04-03 09:55:00,80.42,80.57,80.41,80.51,23200.0,52.0624,52.1596,52.056,52.1207,23200.0
2012-04-03 10:00:00,80.51,80.56,80.45,80.52,22200.0,52.1207,52.1531,52.0819,52.1272,22200.0
2012-04-03 10:05:00,80.52,80.64,80.5,80.64,38600.0,52.1272,52.2049,52.1142,52.2049,38600.0
2012-04-03 10:10:00,80.63,80.63,80.49,80.51,20700.0,52.1984,52.1984,52.1078,52.1207,20700.0
2012-04-03 10:15:00,80.52,80.53,80.44,80.45,21600.0,52.1272,52.1337,52.0754,52.0819,21600.0
2012-04-03 10:20:00,80.45,80.58,80.44,80.57,28800.0,52.0819,52.166,52.0754,52.1596,28800.0
2012-04-03 10:25:00,80.56,80.57,80.42,80.45,30900.0,52.1531,52.1596,52.0624,52.0819,30900.0
2012-04-03 10:30:00,80.46,80.61,80.45,80.6,25200.0,52.0883,52.1855,52.0819,52.179,25200.0
2012-04-03 10:35:00,80.6,80.66,80.59,80.65,22100.0,52.179,52.2178,52.1725,52.2113,22100.0
2012-04-03 10:40:00,80.64,80.75,80.64,80.75,20900.0,52.2049,52.2761,52.2049,52.2761,20900.0
2012-04-03 10:45:00,80.75,80.78,80.65,80.67,20400.0,52.2761,52.2955,52.2113,52.2243,20400.0
2012-04-03 10:50:00,80.68,80.73,80.65,80.65,14100.0,52.2308,52.2631,52.2113,52.2113,14100.0
2012-04-03 10:55:00,80.66,80.72,80.64,80.71,22000.0,52.2178,52.2567,52.2049,52.2502,22000.0
2012-04-03 11:00:00,80.72,80.72,80.68,80.72,15500.0,52.2567,52.2567,52.2308,52.2567,15500.0
2012-04-03 11:05:00,80.71,80.71,80.57,80.57,24800.0,52.2502,52.2502,52.1596,52.1596,24800.0
2012-04-03 11:10:00,80.57,80.67,80.57,80.65,24300.0,52.1596,52.2243,52.1596,52.2113,24300.0
2012-04-03 11:15:00,80.65,80.68,80.63,80.64,12800.0,52.2113,52.2308,52.1984,52.2049,12800.0
2012-04-03 11:20:00,80.65,80.65,80.61,80.63,20600.0,52.2113,52.2113,52.1855,52.1984,20600.0
2012-04-03 11:25:00,80.63,80.64,80.59,80.63,15600.0,52.1984,52.2049,52.1725,52.1984,15600.0
2012-04-03 11:30:00,80.62,80.62,80.52,80.53,54000.0,52.1919,52.1919,52.1272,52.1337,54000.0
2012-04-03 11:35:00,80.53,80.54,80.43,80.46,15500.0,52.1337,52.1401,52.0689,52.0883,15500.0
2012-04-03 11:40:00,80.46,80.53,80.46,80.5,30500.0,52.0883,52.1337,52.0883,52.1142,30500.0
2012-04-03 11:45:00,80.5,80.55,80.48,80.53,10500.0,52.1142,52.1466,52.1013,52.1337,10500.0
2012-04-03 11:50:00,80.52,80.58,80.5,80.55,13900.0,52.1272,52.166,52.1142,52.1466,13900.0
2012-04-03 11:55:00,80.54,80.57,80.51,80.52,10400.0,52.1401,52.1596,52.1207,52.1272,10400.0
2012-04-03 12:00:00,80.51,80.55,80.51,80.53,15600.0,52.1207,52.1466,52.1207,52.1337,15600.0
2012-04-03 12:05:00,80.52,80.52,80.4,80.43,40400.0,52.1272,52.1272,52.0495,52.0689,40400.0
2012-04-03 12:10:00,80.43,80.43,80.35,80.4,18500.0,52.0689,52.0689,52.0171,52.0495,18500.0
2012-04-03 12:15:00,80.4,80.46,80.39,80.45,16600.0,52.0495,52.0883,52.043,52.0819,16600.0
2012-04-03 12:20:00,80.45,80.48,80.43,80.43,15600.0,52.0819,52.1013,52.0689,52.0689,15600.0
2012-04-03 12:25:00,80.44,80.44,80.4,80.41,18300.0,52.0754,52.0754,52.0495,52.056,18300.0
2012-04-03 12:30:00,80.4,80.41,80.37,80.37,27900.0,52.0495,52.056,52.0301,52.0301,27900.0
2012-04-03 12:35:00,80.37,80.37,80.3,80.3,22400.0,52.0301,52.0301,51.9848,51.9848,22400.0
2012-04-03 12:40:00,80.31,80.35,80.3,80.34,14400.0,51.9912,52.0171,51.9848,52.0107,14400.0
2012-04-03 12:45:00,80.34,80.37,80.34,80.35,14600.0,52.0107,52.0301,52.0107,52.0171,14600.0
2012-04-03 12:50:00,80.35,80.37,80.33,80.33,15300.0,52.0171,52.0301,52.0042,52.0042,15300.0
2012-04-03 12:55:00,80.33,80.38,80.32,80.36,9000.0,52.0042,52.0366,51.9977,52.0236,9000.0
2012-04-03 13:00:00,80.35,80.36,80.33,80.35,24500.0,52.0171,52.0236,52.0042,52.0171,24500.0
2012-04-03 13:05:00,80.35,80.39,80.34,80.38,29700.0,52.0171,52.043,52.0107,52.0366,29700.0
2012-04-03 13:10:00,80.38,80.42,80.38,80.4,21900.0,52.0366,52.0624,52.0366,52.0495,21900.0
2012-04-03 13:15:00,80.4,80.46,80.4,80.46,20300.0,52.0495,52.0883,52.0495,52.0883,20300.0
2012-04-03 13:20:00,80.46,80.46,80.38,80.38,22100.0,52.0883,52.0883,52.0366,52.0366,22100.0
2012-04-03 13:25:00,80.38,80.39,80.32,80.35,50600.0,52.0366,52.043,51.9977,52.0171,50600.0
2012-04-03 13:30:00,80.35,80.36,80.33,80.35,10700.0,52.0171,52.0236,52.0042,52.0171,10700.0
2012-04-03 13:35:00,80.36,80.38,80.36,80.38,9500.0,52.0236,52.0366,52.0236,52.0366,9500.0
2012-04-03 13:40:00,80.37,80.37,80.35,80.35,24100.0,52.0301,52.0301,52.0171,52.0171,24100.0
2012-04-03 13:45:00,80.34,80.38,80.33,80.37,8900.0,52.0107,52.0366,52.0042,52.0301,8900.0
2012-04-03 13:50:00,80.37,80.38,80.36,80.38,18300.0,52.0301,52.0366,52.0236,52.0366,18300.0
2012-04-03 13:55:00,80.38,80.43,80.38,80.4,18300.0,52.0366,52.0689,52.0366,52.0495,18300.0
2012-04-03 14:00:00,80.39,80.39,80.09,80.1,102100.0,52.043,52.043,51.8488,51.8553,102100.0
2012-04-03 14:05:00,80.09,80.11,80.01,80.03,50900.0,51.8488,51.8618,51.797,51.81,50900.0
2012-04-03 14:10:00,80.04,80.12,79.97,80.06,44500.0,51.8164,51.8682,51.7711,51.8294,44500.0
2012-04-03 14:15:00,80.05,80.14,80.0,80.13,44400.0,51.8229,51.8812,51.7905,51.8747,44400.0
2012-04-03 14:20:00,80.14,80.15,80.07,80.14,35600.0,51.8812,51.8877,51.8359,51.8812,35600.0
2012-04-03 14:25:00,80.14,80.16,80.05,80.05,33800.0,51.8812,51.8941,51.8229,51.8229,33800.0
2012-04-03 14:30:00,80.05,80.11,80.04,80.1,46000.0,51.8229,51.8618,51.8164,51.8553,46000.0
2012-04-03 14:35:00,80.1,80.1,79.94,79.95,45100.0,51.8553,51.8553,51.7517,51.7582,45100.0
2012-04-03 14:40:00,79.97,80.05,79.96,80.05,37100.0,51.7711,51.8229,51.7647,51.8229,37100.0
2012-04-03 14:45:00,80.05,80.08,80.0,80.04,24900.0,51.8229,51.8423,51.7905,51.8164,24900.0
2012-04-03 14:50:00,80.04,80.16,80.04,80.16,34400.0,51.8164,51.8941,51.8164,51.8941,34400.0
2012-04-03 14:55:00,80.16,80.16,80.08,80.1,23000.0,51.8941,51.8941,51.8423,51.8553,23000.0
2012-04-03 15:00:00,80.1,80.24,80.1,80.24,32000.0,51.8553,51.9459,51.8553,51.9459,32000.0
2012-04-03 15:05:00,80.23,80.34,80.21,80.29,43600.0,51.9394,52.0107,51.9265,51.9783,43600.0
2012-04-03 15:10:00,80.29,80.35,80.27,80.34,51300.0,51.9783,52.0171,51.9653,52.0107,51300.0
2012-04-03 15:15:00,80.35,80.42,80.3,80.38,69700.0,52.0171,52.0624,51.9848,52.0366,69700.0
2012-04-03 15:20:00,80.39,80.4,80.3,80.4,47400.0,52.043,52.0495,51.9848,52.0495,47400.0
2012-04-03 15:25:00,80.4,80.4,80.22,80.25,70600.0,52.0495,52.0495,51.933,51.9524,70600.0
2012-04-03 15:30:00,80.25,80.34,80.23,80.32,60600.0,51.9524,52.0107,51.9394,51.9977,60600.0
2012-04-03 15:35:00,80.32,80.38,80.29,80.3,60100.0,51.9977,52.0366,51.9783,51.9848,60100.0
2012-04-03 15:40:00,80.29,80.33,80.25,80.28,57400.0,51.9783,52.0042,51.9524,51.9718,57400.0
2012-04-03 15:45:00,80.29,80.42,80.29,80.42,93700.0,51.9783,52.0624,51.9783,52.0624,93700.0
2012-04-03 15:50:00,80.42,80.47,80.38,80.46,110800.0,52.0624,52.0948,52.0366,52.0883,110800.0
2012-04-03 15:55:00,80.47,80.54,80.44,80.52,226100.0,52.0948,52.1401,52.0754,52.1272,226100.0
2012-04-04 09:30:00,80.19,80.37,80.12,80.21,42500.0,51.9136,52.0301,51.8682,51.9265,42500.0
2012-04-04 09:35:00,80.21,80.27,80.13,80.13,41200.0,51.9265,51.9653,51.8747,51.8747,41200.0
2012-04-04 09:40:00,80.15,80.19,80.0,80.18,24800.0,51.8877,51.9136,51.7905,51.9071,24800.0
2012-04-04 09:45:00,80.18,80.19,80.08,80.08,32400.0,51.9071,51.9136,51.8423,51.8423,32400.0
2012-04-04 09:50:00,80.08,80.21,80.02,80.21,32800.0,51.8423,51.9265,51.8035,51.9265,32800.0
2012-04-04 09:55:00,80.21,80.21,80.12,80.16,9700.0,51.9265,51.9265,51.8682,51.8941,9700.0
2012-04-04 10:00:00,80.15,80.16,80.06,80.07,51000.0,51.8877,51.8941,51.8294,51.8359,51000.0
2012-04-04 10:05:00,80.06,80.06,79.88,79.89,54200.0,51.8294,51.8294,51.7129,51.7193,54200.0
2012-04-04 10:10:00,79.89,79.92,79.82,79.9,76000.0,51.7193,51.7388,51.674,51.7258,76000.0
2012-04-04 10:15:00,79.9,79.91,79.82,79.82,27800.0,51.7258,51.7323,51.674,51.674,27800.0
2012-04-04 10:20:00,79.81,79.87,79.8,79.86,21200.0,51.6675,51.7064,51.6611,51.6999,21200.0
2012-04-04 10:25:00,79.85,79.85,79.75,79.78,38400.0,51.6934,51.6934,51.6287,51.6481,38400.0
2012-04-04 10:30:00,79.78,79.81,79.69,79.7,41000.0,51.6481,51.6675,51.5899,51.5963,41000.0
2012-04-04 10:35:00,79.71,79.84,79.67,79.84,39500.0,51.6028,51.687,51.5769,51.687,39500.0
2012-04-04 10:40:00,79.84,79.86,79.8,79.8,18900.0,51.687,51.6999,51.6611,51.6611,18900.0
2012-04-04 10:45:00,79.81,79.81,79.7,79.7,20800.0,51.6675,51.6675,51.5963,51.5963,20800.0
2012-04-04 10:50:00,79.7,79.77,79.66,79.77,25400.0,51.5963,51.6417,51.5704,51.6417,25400.0
2012-04-04 10:55:00,79.77,79.78,79.71,79.74,19500.0,51.6417,51.6481,51.6028,51.6222,19500.0
2012-04-04 11:00:00,79.74,79.8,79.71,79.77,41100.0,51.6222,51.6611,51.6028,51.6417,41100.0
2012-04-04 11:05:00,79.76,79.91,79.75,79.91,31800.0,51.6352,51.7323,51.6287,51.7323,31800.0
2012-04-04 11:10:00,79.91,79.92,79.82,79.83,17500.0,51.7323,51.7388,51.674,51.6805,17500.0
2012-04-04 11:15:00,79.84,79.85,79.78,79.82,21400.0,51.687,51.6934,51.6481,51.674,21400.0
2012-04-04 11:20:00,79.81,79.82,79.75,79.78,26300.0,51.6675,51.674,51.6287,51.6481,26300.0
2012-04-04 11:25:00,79.79,79.79,79.73,79.73,11900.0,51.6546,51.6546,51.6158,51.6158,11900.0
2012-04-04 11:30:00,79.75,79.76,79.7,79.76,15100.0,51.6287,51.6352,51.5963,51.6352,15100.0
2012-04-04 11:35:00,79.74,79.86,79.72,79.83,19500.0,51.6222,51.6999,51.6093,51.6805,19500.0
2012-04-04 11:40:00,79.82,79.83,79.78,79.79,15300.0,51.674,51.6805,51.6481,51.6546,15300.0
2012-04-04 11:45:00,79.8,79.81,79.77,79.79,21700.0,51.6611,51.6675,51.6417,51.6546,21700.0
2012-04-04 11:50:00,79.8,79.81,79.72,79.74,32000.0,51.6611,51.6675,51.6093,51.6222,32000.0
2012-04-04 11:55:00,79.74,79.77,79.7,79.72,26100.0,51.6222,51.6417,51.5963,51.6093,26100.0
2012-04-04 12:00:00,79.72,79.77,79.7,79.7,17800.0,51.6093,51.6417,51.5963,51.5963,17800.0
2012-04-04 12:05:00,79.69,79.79,79.68,79.75,26600.0,51.5899,51.6546,51.5834,51.6287,26600.0
2012-04-04 12:10:00,79.75,79.78,79.74,79.76,18700.0,51.6287,51.6481,51.6222,51.6352,18700.0
2012-04-04 12:15:00,79.75,79.8,79.75,79.79,21200.0,51.6287,51.6611,51.6287,51.6546,21200.0
2012-04-04 12:20:00,79.8,79.8,79.78,79.79,8500.0,51.6611,51.6611,51.6481,51.6546,8500.0
2012-04-04 12:25:00,79.79,79.8,79.77,79.8,15100.0,51.6546,51.6611,51.6417,51.6611,15100.0
2012-04-04 12:30:00,79.79,79.8,79.75,79.75,20000.0,51.6546,51.6611,51.6287,51.6287,20000.0
2012-04-04 12:35:00,79.76,79.77,79.75,79.77,10100.0,51.6352,51.6417,51.6287,51.6417,10100.0
2012-04-04 12:40:00,79.78,79.79,79.74,79.75,12500.0,51.6481,51.6546,51.6222,51.6287,12500.0
2012-04-04 12:45:00,79.74,79.75,79.7,79.7,17500.0,51.6222,51.6287,51.5963,51.5963,17500.0
2012-04-04 12:50:00,79.7,79.76,79.7,79.75,20700.0,51.5963,51.6352,51.5963,51.6287,20700.0
2012-04-04 12:55:00,79.74,79.77,79.74,79.75,11600.0,51.6222,51.6417,51.6222,51.6287,11600.0
2012-04-04 13:00:00,79.76,79.76,79.68,79.68,19700.0,51.6352,51.6352,51.5834,51.5834,19700.0
2012-04-04 13:05:00,79.7,79.72,79.68,79.69,15800.0,51.5963,51.6093,51.5834,51.5899,15800.0
2012-04-04 13:10:00,79.69,79.7,79.66,79.69,24500.0,51.5899,51.5963,51.5704,51.5899,24500.0
2012-04-04 13:15:00,79.68,79.72,79.66,79.72,15100.0,51.5834,51.6093,51.5704,51.6093,15100.0
2012-04-04 13:20:00,79.71,79.71,79.67,79.7,22300.0,51.6028,51.6028,51.5769,51.5963,22300.0
2012-04-04 13:25:00,79.69,79.7,79.65,79.67,11400.0,51.5899,51.5963,51.564,51.5769,11400.0
2012-04-04 13:30:00,79.67,79.74,79.63,79.73,16100.0,51.5769,51.6222,51.551,51.6158,16100.0
2012-04-04 13:35:00,79.73,79.76,79.7,79.72,15900.0,51.6158,51.6352,51.5963,51.6093,15900.0
2012-04-04 13:40:00,79.72,79.82,79.72,79.81,10300.0,51.6093,51.674,51.6093,51.6675,10300.0
2012-04-04 13:45:00,79.81,79.83,79.79,79.83,11700.0,51.6675,51.6805,51.6546,51.6805,11700.0
2012-04-04 13:50:00,79.84,79.87,79.84,79.86,10100.0,51.687,51.7064,51.687,51.6999,10100.0
2012-04-04 13:55:00,79.87,79.95,79.87,79.95,13100.0,51.7064,51.7582,51.7064,51.7582,13100.0
2012-04-04 14:00:00,79.94,79.98,79.92,79.93,14900.0,51.7517,51.7776,51.7388,51.7452,14900.0
2012-04-04 14:05:00,79.93,79.99,79.92,79.95,20600.0,51.7452,51.7841,51.7388,51.7582,20600.0
2012-04-04 14:10:00,79.94,80.01,79.94,80.0,21500.0,51.7517,51.797,51.7517,51.7905,21500.0
2012-04-04 14:15:00,80.0,80.01,79.95,79.97,19500.0,51.7905,51.797,51.7582,51.7711,19500.0
2012-04-04 14:20:00,79.97,79.98,79.88,79.9,20400.0,51.7711,51.7776,51.7129,51.7258,20400.0
2012-04-04 14:25:00,79.9,79.91,79.87,79.89,15100.0,51.7258,51.7323,51.7064,51.7193,15100.0
2012-04-04 14:30:00,79.9,80.01,79.9,80.01,39000.0,51.7258,51.797,51.7258,51.797,39000.0
2012-04-04 14:35:00,80.01,80.06,80.0,80.05,26600.0,51.797,51.8294,51.7905,51.8229,26600.0
2012-04-04 14:40:00,80.04,80.12,80.02,80.06,32900.0,51.8164,51.8682,51.8035,51.8294,32900.0
2012-04-04 14:45:00,80.07,80.08,80.0,80.04,45000.0,51.8359,51.8423,51.7905,51.8164,45000.0
2012-04-04 14:50:00,80.05,80.07,80.03,80.04,21100.0,51.8229,51.8359,51.81,51.8164,21100.0
2012-04-04 14:55:00,80.03,80.08,80.03,80.07,31400.0,51.81,51.8423,51.81,51.8359,31400.0
2012-04-04 15:00:00,80.07,80.07,80.03,80.05,31500.0,51.8359,51.8359,51.81,51.8229,31500.0
2012-04-04 15:05:00,80.05,80.07,80.01,80.05,26900.0,51.8229,51.8359,51.797,51.8229,26900.0
2012-04-04 15:10:00,80.06,80.1,80.04,80.07,40700.0,51.8294,51.8553,51.8164,51.8359,40700.0
2012-04-04 15:15:00,80.07,80.09,80.02,80.02,29500.0,51.8359,51.8488,51.8035,51.8035,29500.0
2012-04-04 15:20:00,80.03,80.05,79.95,79.96,39100.0,51.81,51.8229,51.7582,51.7647,39100.0
2012-04-04 15:25:00,79.97,79.98,79.95,79.95,31500.0,51.7711,51.7776,51.7582,51.7582,31500.0
2012-04-04 15:30:00,79.95,80.0,79.91,79.99,66000.0,51.7582,51.7905,51.7323,51.7841,66000.0
2012-04-04 15:35:00,79.99,80.0,79.91,79.93,74500.0,51.7841,51.7905,51.7323,51.7452,74500.0
2012-04-04 15:40:00,79.94,79.99,79.92,79.96,43900.0,51.7517,51.7841,51.7388,51.7647,43900.0
2012-04-04 15:45:00,79.95,79.96,79.92,79.95,63400.0,51.7582,51.7647,51.7388,51.7582,63400.0
2012-04-04 15:50:00,79.96,79.98,79.89,79.95,89200.0,51.7647,51.7776,51.7193,51.7582,89200.0
2012-04-04 15:55:00,79.95,79.97,79.86,79.88,133300.0,51.7582,51.7711,51.6999,51.7129,133300.0
2012-04-05 09:30:00,79.5,79.72,79.32,79.63,56000.0,51.4669,51.6093,51.3503,51.551,56000.0
2012-04-05 09:35:00,79.63,79.67,79.45,79.5,14000.0,51.551,51.5769,51.4345,51.4669,14000.0
2012-04-05 09:40:00,79.5,79.53,79.44,79.52,21000.0,51.4669,51.4863,51.428,51.4798,21000.0
2012-04-05 09:45:00,79.53,79.71,79.53,79.65,24500.0,51.4863,51.6028,51.4863,51.564,24500.0
2012-04-05 09:50:00,79.66,79.8,79.66,79.78,28600.0,51.5704,51.6611,51.5704,51.6481,28600.0
2012-04-05 09:55:00,79.76,79.76,79.68,79.7,19200.0,51.6352,51.6352,51.5834,51.5963,19200.0
2012-04-05 10:00:00,79.71,79.84,79.71,79.8,37300.0,51.6028,51.687,51.6028,51.6611,37300.0
2012-04-05 10:05:00,79.8,79.89,79.76,79.84,41400.0,51.6611,51.7193,51.6352,51.687,41400.0
2012-04-05 10:10:00,79.83,79.86,79.76,79.8,26500.0,51.6805,51.6999,51.6352,51.6611,26500.0
2012-04-05 10:15:00,79.81,79.81,79.7,79.7,25400.0,51.6675,51.6675,51.5963,51.5963,25400.0
2012-04-05 10:20:00,79.7,79.78,79.68,79.72,35700.0,51.5963,51.6481,51.5834,51.6093,35700.0
2012-04-05 10:25:00,79.71,79.91,79.71,79.87,34100.0,51.6028,51.7323,51.6028,51.7064,34100.0
2012-04-05 10:30:00,79.87,79.87,79.73,79.73,15400.0,51.7064,51.7064,51.6158,51.6158,15400.0
2012-04-05 10:35:00,79.72,79.81,79.71,79.8,33700.0,51.6093,51.6675,51.6028,51.6611,33700.0
2012-04-05 10:40:00,79.79,79.81,79.77,79.78,32500.0,51.6546,51.6675,51.6417,51.6481,32500.0
2012-04-05 10:45:00,79.8,79.84,79.77,79.83,16900.0,51.6611,51.687,51.6417,51.6805,16900.0
2012-04-05 10:50:00,79.84,79.85,79.79,79.84,20000.0,51.687,51.6934,51.6546,51.687,20000.0
2012-04-05 10:55:00,79.84,79.95,79.83,79.94,20700.0,51.687,51.7582,51.6805,51.7517,20700.0
2012-04-05 11:00:00,79.94,79.94,79.86,79.93,14600.0,51.7517,51.7517,51.6999,51.7452,14600.0
2012-04-05 11:05:00,79.94,79.97,79.91,79.92,17800.0,51.7517,51.7711,51.7323,51.7388,17800.0
2012-04-05 11:10:00,79.93,79.98,79.87,79.98,17700.0,51.7452,51.7776,51.7064,51.7776,17700.0
2012-04-05 11:15:00,79.97,79.98,79.87,79.9,14200.0,51.7711,51.7776,51.7064,51.7258,14200.0
2012-04-05 11:20:00,79.91,79.95,79.85,79.85,16400.0,51.7323,51.7582,51.6934,51.6934,16400.0
2012-04-05 11:25:00,79.86,79.89,79.82,79.83,11400.0,51.6999,51.7193,51.674,51.6805,11400.0
2012-04-05 11:30:00,79.82,79.89,79.8,79.84,14400.0,51.674,51.7193,51.6611,51.687,14400.0
2012-04-05 11:35:00,79.82,79.88,79.8,79.81,15100.0,51.674,51.7129,51.6611,51.6675,15100.0
2012-04-05 11:40:00,79.81,79.94,79.77,79.91,94900.0,51.6675,51.7517,51.6417,51.7323,94900.0
2012-04-05 11:45:00,79.93,79.94,79.88,79.89,27400.0,51.7452,51.7517,51.7129,51.7193,27400.0
2012-04-05 11:50:00,79.88,79.93,79.86,79.88,9600.0,51.7129,51.7452,51.6999,51.7129,9600.0
2012-04-05 11:55:00,79.88,79.93,79.88,79.93,10500.0,51.7129,51.7452,51.7129,51.7452,10500.0
2012-04-05 12:00:00,79.93,79.99,79.9,79.96,21700.0,51.7452,51.7841,51.7258,51.7647,21700.0
2012-04-05 12:05:00,79.96,79.99,79.96,79.98,14700.0,51.7647,51.7841,51.7647,51.7776,14700.0
2012-04-05 12:10:00,79.97,79.98,79.95,79.96,10500.0,51.7711,51.7776,51.7582,51.7647,10500.0
2012-04-05 12:15:00,79.96,80.02,79.95,80.02,23200.0,51.7647,51.8035,51.7582,51.8035,23200.0
2012-04-05 12:20:00,80.02,80.04,79.99,80.03,11400.0,51.8035,51.8164,51.7841,51.81,11400.0
2012-04-05 12:25:00,80.04,80.05,80.01,80.03,10600.0,51.8164,51.8229,51.797,51.81,10600.0
2012-04-05 12:30:00,80.03,80.05,80.0,80.05,19000.0,51.81,51.8229,51.7905,51.8229,19000.0
2012-04-05 12:35:00,80.05,80.05,79.99,80.0,13400.0,51.8229,51.8229,51.7841,51.7905,13400.0
2012-04-05 12:40:00,79.99,80.04,79.99,80.03,10500.0,51.7841,51.8164,51.7841,51.81,10500.0
2012-04-05 12:45:00,80.04,80.05,80.01,80.05,11100.0,51.8164,51.8229,51.797,51.8229,11100.0
2012-04-05 12:50:00,80.05,80.25,80.02,80.16,142700.0,51.8229,51.9524,51.8035,51.8941,142700.0
2012-04-05 12:55:00,80.16,80.16,80.1,80.1,10600.0,51.8941,51.8941,51.8553,51.8553,10600.0
2012-04-05 13:00:00,80.1,80.15,80.09,80.09,10800.0,51.8553,51.8877,51.8488,51.8488,10800.0
2012-04-05 13:05:00,80.1,80.11,80.06,80.06,9400.0,51.8553,51.8618,51.8294,51.8294,9400.0
2012-04-05 13:10:00,80.06,80.07,80.02,80.06,11700.0,51.8294,51.8359,51.8035,51.8294,11700.0
2012-04-05 13:15:00,80.05,80.1,80.05,80.07,13600.0,51.8229,51.8553,51.8229,51.8359,13600.0
2012-04-05 13:20:00,80.07,80.12,80.07,80.08,11900.0,51.8359,51.8682,51.8359,51.8423,11900.0
2012-04-05 13:25:00,80.08,80.08,80.03,80.04,11300.0,51.8423,51.8423,51.81,51.8164,11300.0
2012-04-05 13:30:00,80.03,80.08,80.02,80.08,9800.0,51.81,51.8423,51.8035,51.8423,9800.0
2012-04-05 13:35:00,80.08,80.13,80.08,80.12,19400.0,51.8423,51.8747,51.8423,51.8682,19400.0
2012-04-05 13:40:00,80.12,80.15,80.1,80.11,13300.0,51.8682,51.8877,51.8553,51.8618,13300.0
2012-04-05 13:45:00,80.11,80.11,80.0,80.03,41500.0,51.8618,51.8618,51.7905,51.81,41500.0
2012-04-05 13:50:00,80.03,80.03,79.94,80.0,28500.0,51.81,51.81,51.7517,51.7905,28500.0
2012-04-05 13:55:00,80.0,80.03,79.95,80.03,31500.0,51.7905,51.81,51.7582,51.81,31500.0
2012-04-05 14:00:00,80.02,80.05,80.0,80.01,16600.0,51.8035,51.8229,51.7905,51.797,16600.0
2012-04-05 14:05:00,80.0,80.03,79.99,80.0,12100.0,51.7905,51.81,51.7841,51.7905,12100.0
2012-04-05 14:10:00,80.0,80.0,79.97,79.97,11100.0,51.7905,51.7905,51.7711,51.7711,11100.0
2012-04-05 14:15:00,79.97,80.05,79.96,80.04,21800.0,51.7711,51.8229,51.7647,51.8164,21800.0
2012-04-05 14:20:00,80.03,80.06,80.01,80.05,17300.0,51.81,51.8294,51.797,51.8229,17300.0
2012-04-05 14:25:00,80.06,80.06,80.02,80.05,14700.0,51.8294,51.8294,51.8035,51.8229,14700.0
2012-04-05 14:30:00,80.05,80.05,79.98,79.99,13700.0,51.8229,51.8229,51.7776,51.7841,13700.0
2012-04-05 14:35:00,79.99,80.02,79.98,79.98,14600.0,51.7841,51.8035,51.7776,51.7776,14600.0
2012-04-05 14:40:00,79.98,80.02,79.98,80.0,14100.0,51.7776,51.8035,51.7776,51.7905,14100.0
2012-04-05 14:45:00,80.01,80.03,80.0,80.01,25700.0,51.797,51.81,51.7905,51.797,25700.0
2012-04-05 14:50:00,80.0,80.08,80.0,80.06,38300.0,51.7905,51.8423,51.7905,51.8294,38300.0
2012-04-05 14:55:00,80.05,80.09,80.02,80.08,14700.0,51.8229,51.8488,51.8035,51.8423,14700.0
2012-04-05 15:00:00,80.08,80.17,80.07,80.17,55900.0,51.8423,51.9006,51.8359,51.9006,55900.0
2012-04-05 15:05:00,80.18,80.19,80.11,80.11,53200.0,51.9071,51.9136,51.8618,51.8618,53200.0
2012-04-05 15:10:00,80.1,80.11,80.06,80.06,26900.0,51.8553,51.8618,51.8294,51.8294,26900.0
2012-04-05 15:15:00,80.06,80.1,80.04,80.1,27800.0,51.8294,51.8553,51.8164,51.8553,27800.0
2012-04-05 15:20:00,80.1,80.17,80.1,80.1,18200.0,51.8553,51.9006,51.8553,51.8553,18200.0
2012-04-05 15:25:00,80.11,80.15,80.1,80.12,21300.0,51.8618,51.8877,51.8553,51.8682,21300.0
2012-04-05 15:30:00,80.12,80.13,80.08,80.09,22500.0,51.8682,51.8747,51.8423,51.8488,22500.0
2012-04-05 15:35:00,80.1,80.16,80.1,80.15,37000.0,51.8553,51.8941,51.8553,51.8877,37000.0
2012-04-05 15:40:00,80.15,80.2,80.15,80.16,38400.0,51.8877,51.92,51.8877,51.8941,38400.0
2012-04-05 15:45:00,80.16,80.19,80.09,80.11,76200.0,51.8941,51.9136,51.8488,51.8618,76200.0
2012-04-05 15:50:00,80.1,80.17,80.1,80.15,55100.0,51.8553,51.9006,51.8553,51.8877,55100.0
2012-04-05 15:55:00,80.15,80.18,80.14,80.17,154300.0,51.8877,51.9071,51.8812,51.9006,154300.0
2012-04-09 09:30:00,79.35,79.57,79.14,79.5,52700.0,51.3697,51.5122,51.2338,51.4669,52700.0
2012-04-09 09:35:00,79.46,79.46,79.18,79.18,34100.0,51.441,51.441,51.2597,51.2597,34100.0
2012-04-09 09:40:00,79.2,79.3,79.18,79.23,16500.0,51.2726,51.3374,51.2597,51.2921,16500.0
2012-04-09 09:45:00,79.23,79.26,79.19,79.2,60600.0,51.2921,51.3115,51.2662,51.2726,60600.0
2012-04-09 09:50:00,79.2,79.31,79.17,79.27,25100.0,51.2726,51.3439,51.2532,51.318,25100.0
2012-04-09 09:55:00,79.27,79.29,79.18,79.18,17600.0,51.318,51.3309,51.2597,51.2597,17600.0
2012-04-09 10:00:00,79.19,79.31,79.18,79.24,42100.0,51.2662,51.3439,51.2597,51.2985,42100.0
2012-04-09 10:05:00,79.25,79.25,79.13,79.15,25600.0,51.305,51.305,51.2273,51.2403,25600.0
2012-04-09 10:10:00,79.16,79.26,79.15,79.19,25600.0,51.2467,51.3115,51.2403,51.2662,25600.0
2012-04-09 10:15:00,79.18,79.24,79.12,79.19,53200.0,51.2597,51.2985,51.2209,51.2662,53200.0
2012-04-09 10:20:00,79.19,79.33,79.18,79.32,27000.0,51.2662,51.3568,51.2597,51.3503,27000.0
2012-04-09 10:25:00,79.33,79.38,79.24,79.28,23400.0,51.3568,51.3892,51.2985,51.3244,23400.0
2012-04-09 10:30:00,79.26,79.31,79.23,79.25,24400.0,51.3115,51.3439,51.2921,51.305,24400.0
2012-04-09 10:35:00,79.27,79.35,79.2,79.22,22300.0,51.318,51.3697,51.2726,51.2856,22300.0
2012-04-09 10:40:00,79.23,79.3,79.23,79.25,19400.0,51.2921,51.3374,51.2921,51.305,19400.0
2012-04-09 10:45:00,79.24,79.31,79.23,79.27,21400.0,51.2985,51.3439,51.2921,51.318,21400.0
2012-04-09 10:50:00,79.26,79.29,79.21,79.25,13700.0,51.3115,51.3309,51.2791,51.305,13700.0
2012-04-09 10:55:00,79.25,79.29,79.23,79.24,13500.0,51.305,51.3309,51.2921,51.2985,13500.0
2012-04-09 11:00:00,79.24,79.25,79.18,79.2,21200.0,51.2985,51.305,51.2597,51.2726,21200.0
2012-04-09 11:05:00,79.2,79.22,79.13,79.13,19400.0,51.2726,51.2856,51.2273,51.2273,19400.0
2012-04-09 11:10:00,79.13,79.14,79.04,79.09,35400.0,51.2273,51.2338,51.1691,51.2014,35400.0
2012-04-09 11:15:00,79.09,79.09,79.0,79.07,27400.0,51.2014,51.2014,51.1432,51.1885,27400.0
2012-04-09 11:20:00,79.06,79.1,79.05,79.09,30400.0,51.182,51.2079,51.1755,51.2014,30400.0
2012-04-09 11:25:00,79.1,79.1,79.0,79.0,23300.0,51.2079,51.2079,51.1432,51.1432,23300.0
2012-04-09 11:30:00,79.01,79.04,79.0,79.0,24700.0,51.1496,51.1691,51.1432,51.1432,24700.0
2012-04-09 11:35:00,79.0,79.02,78.95,78.96,28900.0,51.1432,51.1561,51.1108,51.1173,28900.0
2012-04-09 11:40:00,78.97,79.02,78.95,79.01,20500.0,51.1237,51.1561,51.1108,51.1496,20500.0
2012-04-09 11:45:00,79.02,79.05,78.97,79.03,12000.0,51.1561,51.1755,51.1237,51.1626,12000.0
2012-04-09 11:50:00,79.04,79.04,78.97,78.97,10800.0,51.1691,51.1691,51.1237,51.1237,10800.0
2012-04-09 11:55:00,78.97,79.05,78.95,79.05,18800.0,51.1237,51.1755,51.1108,51.1755,18800.0
2012-04-09 12:00:00,79.05,79.05,79.02,79.03,10400.0,51.1755,51.1755,51.1561,51.1626,10400.0
2012-04-09 12:05:00,79.03,79.06,79.02,79.04,15100.0,51.1626,51.182,51.1561,51.1691,15100.0
2012-04-09 12:10:00,79.03,79.17,79.03,79.17,17200.0,51.1626,51.2532,51.1626,51.2532,17200.0
2012-04-09 12:15:00,79.17,79.18,79.13,79.13,8300.0,51.2532,51.2597,51.2273,51.2273,8300.0
2012-04-09 12:20:00,79.14,79.14,79.06,79.07,7000.0,51.2338,51.2338,51.182,51.1885,7000.0
2012-04-09 12:25:00,79.07,79.14,79.07,79.13,9900.0,51.1885,51.2338,51.1885,51.2273,9900.0
2012-04-09 12:30:00,79.13,79.17,79.1,79.1,20400.0,51.2273,51.2532,51.2079,51.2079,20400.0
2012-04-09 12:35:00,79.13,79.22,79.13,79.21,7100.0,51.2273,51.2856,51.2273,51.2791,7100.0
2012-04-09 12:40:00,79.2,79.22,79.15,79.17,11400.0,51.2726,51.2856,51.2403,51.2532,11400.0
2012-04-09 12:45:00,79.17,79.22,79.15,79.16,13500.0,51.2532,51.2856,51.2403,51.2467,13500.0
2012-04-09 12:50:00,79.16,79.16,79.12,79.15,12700.0,51.2467,51.2467,51.2209,51.2403,12700.0
2012-04-09 12:55:00,79.14,79.17,79.1,79.15,9900.0,51.2338,51.2532,51.2079,51.2403,9900.0
2012-04-09 13:00:00,79.15,79.16,79.11,79.13,11300.0,51.2403,51.2467,51.2144,51.2273,11300.0
2012-04-09 13:05:00,79.14,79.14,79.1,79.11,9100.0,51.2338,51.2338,51.2079,51.2144,9100.0
2012-04-09 13:10:00,79.1,79.15,79.1,79.14,8800.0,51.2079,51.2403,51.2079,51.2338,8800.0
2012-04-09 13:15:00,79.14,79.17,79.12,79.13,10600.0,51.2338,51.2532,51.2209,51.2273,10600.0
2012-04-09 13:20:00,79.12,79.12,79.05,79.11,9700.0,51.2209,51.2209,51.1755,51.2144,9700.0
2012-04-09 13:25:00,79.11,79.11,79.05,79.06,6600.0,51.2144,51.2144,51.1755,51.182,6600.0
2012-04-09 13:30:00,79.06,79.1,79.05,79.1,11500.0,51.182,51.2079,51.1755,51.2079,11500.0
2012-04-09 13:35:00,79.1,79.14,79.09,79.14,15100.0,51.2079,51.2338,51.2014,51.2338,15100.0
2012-04-09 13:40:00,79.14,79.17,79.13,79.16,43000.0,51.2338,51.2532,51.2273,51.2467,43000.0
2012-04-09 13:45:00,79.16,79.19,79.16,79.18,91400.0,51.2467,51.2662,51.2467,51.2597,91400.0
2012-04-09 13:50:00,79.18,79.2,79.16,79.2,15300.0,51.2597,51.2726,51.2467,51.2726,15300.0
2012-04-09 13:55:00,79.2,79.22,79.14,79.21,19900.0,51.2726,51.2856,51.2338,51.2791,19900.0
2012-04-09 14:00:00,79.21,79.21,79.18,79.21,22200.0,51.2791,51.2791,51.2597,51.2791,22200.0
2012-04-09 14:05:00,79.21,79.23,79.2,79.22,17800.0,51.2791,51.2921,51.2726,51.2856,17800.0
2012-04-09 14:10:00,79.23,79.24,79.18,79.23,18300.0,51.2921,51.2985,51.2597,51.2921,18300.0
2012-04-09 14:15:00,79.23,79.33,79.23,79.33,21800.0,51.2921,51.3568,51.2921,51.3568,21800.0
2012-04-09 14:20:00,79.33,79.34,79.29,79.29,34600.0,51.3568,51.3633,51.3309,51.3309,34600.0
2012-04-09 14:25:00,79.3,79.32,79.27,79.31,22900.0,51.3374,51.3503,51.318,51.3439,22900.0
2012-04-09 14:30:00,79.31,79.36,79.27,79.33,50600.0,51.3439,51.3762,51.318,51.3568,50600.0
2012-04-09 14:35:00,79.33,79.38,79.33,79.35,24600.0,51.3568,51.3892,51.3568,51.3697,24600.0
2012-04-09 14:40:00,79.36,79.42,79.33,79.34,20100.0,51.3762,51.4151,51.3568,51.3633,20100.0
2012-04-09 14:45:00,79.34,79.38,79.33,79.38,25300.0,51.3633,51.3892,51.3568,51.3892,25300.0
2012-04-09 14:50:00,79.37,79.41,79.34,79.36,61200.0,51.3827,51.4086,51.3633,51.3762,61200.0
2012-04-09 14:55:00,79.36,79.38,79.32,79.34,23900.0,51.3762,51.3892,51.3503,51.3633,23900.0
2012-04-09 15:00:00,79.34,79.41,79.32,79.41,25300.0,51.3633,51.4086,51.3503,51.4086,25300.0
2012-04-09 15:05:00,79.41,79.45,79.36,79.43,72600.0,51.4086,51.4345,51.3762,51.4215,72600.0
2012-04-09 15:10:00,79.43,79.45,79.36,79.37,21300.0,51.4215,51.4345,51.3762,51.3827,21300.0
2012-04-09 15:15:00,79.36,79.42,79.36,79.42,16300.0,51.3762,51.4151,51.3762,51.4151,16300.0
2012-04-09 15:20:00,79.42,79.45,79.39,79.4,23600.0,51.4151,51.4345,51.3956,51.4021,23600.0
2012-04-09 15:25:00,79.4,79.42,79.33,79.33,32600.0,51.4021,51.4151,51.3568,51.3568,32600.0
2012-04-09 15:30:00,79.33,79.38,79.3,79.32,48400.0,51.3568,51.3892,51.3374,51.3503,48400.0
2012-04-09 15:35:00,79.32,79.34,79.22,79.28,52400.0,51.3503,51.3633,51.2856,51.3244,52400.0
2012-04-09 15:40:00,79.28,79.3,79.22,79.27,62600.0,51.3244,51.3374,51.2856,51.318,62600.0
2012-04-09 15:45:00,79.27,79.28,79.19,79.26,90000.0,51.318,51.3244,51.2662,51.3115,90000.0
2012-04-09 15:50:00,79.26,79.28,79.21,79.24,82400.0,51.3115,51.3244,51.2791,51.2985,82400.0
2012-04-09 15:55:00,79.24,79.24,79.16,79.17,152300.0,51.2985,51.2985,51.2467,51.2532,152300.0
2012-04-10 09:30:00,78.93,79.05,78.58,78.8,116700.0,51.0978,51.1755,50.8713,51.0137,116700.0
2012-04-10 09:35:00,78.8,79.0,78.76,78.93,62800.0,51.0137,51.1432,50.9878,51.0978,62800.0
2012-04-10 09:40:00,78.92,78.98,78.83,78.86,30200.0,51.0914,51.1302,51.0331,51.0525,30200.0
2012-04-10 09:45:00,78.86,78.9,78.76,78.88,46400.0,51.0525,51.0784,50.9878,51.0655,46400.0
2012-04-10 09:50:00,78.88,78.88,78.71,78.76,31600.0,51.0655,51.0655,50.9554,50.9878,31600.0
2012-04-10 09:55:00,78.76,78.85,78.76,78.82,22800.0,50.9878,51.0461,50.9878,51.0266,22800.0
2012-04-10 10:00:00,78.82,78.84,78.6,78.68,70800.0,51.0266,51.0396,50.8842,50.936,70800.0
2012-04-10 10:05:00,78.66,78.66,78.54,78.54,54700.0,50.9231,50.9231,50.8454,50.8454,54700.0
2012-04-10 10:10:00,78.54,78.63,78.53,78.54,54200.0,50.8454,50.9036,50.8389,50.8454,54200.0
2012-04-10 10:15:00,78.53,78.61,78.5,78.58,101200.0,50.8389,50.8907,50.8195,50.8713,101200.0
2012-04-10 10:20:00,78.58,78.66,78.53,78.61,40700.0,50.8713,50.9231,50.8389,50.8907,40700.0
2012-04-10 10:25:00,78.61,78.76,78.6,78.74,44200.0,50.8907,50.9878,50.8842,50.9748,44200.0
2012-04-10 10:30:00,78.75,78.75,78.65,78.72,19600.0,50.9813,50.9813,50.9166,50.9619,19600.0
2012-04-10 10:35:00,78.73,78.76,78.67,78.67,23400.0,50.9684,50.9878,50.9295,50.9295,23400.0
2012-04-10 10:40:00,78.66,78.78,78.64,78.73,26200.0,50.9231,51.0007,50.9101,50.9684,26200.0
2012-04-10 10:45:00,78.72,78.74,78.62,78.66,27700.0,50.9619,50.9748,50.8972,50.9231,27700.0
2012-04-10 10:50:00,78.67,78.67,78.55,78.62,34500.0,50.9295,50.9295,50.8518,50.8972,34500.0
2012-04-10 10:55:00,78.62,78.63,78.53,78.58,35800.0,50.8972,50.9036,50.8389,50.8713,35800.0
2012-04-10 11:00:00,78.58,78.72,78.58,78.72,23600.0,50.8713,50.9619,50.8713,50.9619,23600.0
2012-04-10 11:05:00,78.72,78.77,78.7,78.73,30800.0,50.9619,50.9943,50.949,50.9684,30800.0
2012-04-10 11:10:00,78.73,78.73,78.56,78.59,40100.0,50.9684,50.9684,50.8583,50.8777,40100.0
2012-04-10 11:15:00,78.59,78.63,78.57,78.57,13100.0,50.8777,50.9036,50.8648,50.8648,13100.0
2012-04-10 11:20:00,78.57,78.6,78.53,78.59,35100.0,50.8648,50.8842,50.8389,50.8777,35100.0
2012-04-10 11:25:00,78.6,78.63,78.55,78.56,23500.0,50.8842,50.9036,50.8518,50.8583,23500.0
2012-04-10 11:30:00,78.56,78.61,78.47,78.47,27700.0,50.8583,50.8907,50.8001,50.8001,27700.0
2012-04-10 11:35:00,78.47,78.52,78.45,78.46,20800.0,50.8001,50.8324,50.7871,50.7936,20800.0
2012-04-10 11:40:00,78.46,78.53,78.43,78.48,26200.0,50.7936,50.8389,50.7742,50.8065,26200.0
2012-04-10 11:45:00,78.47,78.53,78.39,78.39,27700.0,50.8001,50.8389,50.7483,50.7483,27700.0
2012-04-10 11:50:00,78.4,78.4,78.23,78.25,74600.0,50.7547,50.7547,50.6447,50.6576,74600.0
2012-04-10 11:55:00,78.26,78.34,78.25,78.32,37000.0,50.6641,50.7159,50.6576,50.7029,37000.0
2012-04-10 12:00:00,78.32,78.33,78.28,78.3,25500.0,50.7029,50.7094,50.6771,50.69,25500.0
2012-04-10 12:05:00,78.3,78.31,78.23,78.23,29900.0,50.69,50.6965,50.6447,50.6447,29900.0
2012-04-10 12:10:00,78.23,78.25,78.14,78.14,53600.0,50.6447,50.6576,50.5864,50.5864,53600.0
2012-04-10 12:15:00,78.14,78.2,78.03,78.17,49900.0,50.5864,50.6253,50.5152,50.6058,49900.0
2012-04-10 12:20:00,78.17,78.19,78.06,78.06,32300.0,50.6058,50.6188,50.5346,50.5346,32300.0
2012-04-10 12:25:00,78.06,78.13,78.05,78.08,27200.0,50.5346,50.5799,50.5282,50.5476,27200.0
2012-04-10 12:30:00,78.1,78.22,78.06,78.13,48700.0,50.5605,50.6382,50.5346,50.5799,48700.0
2012-04-10 12:35:00,78.12,78.18,78.1,78.17,18500.0,50.5735,50.6123,50.5605,50.6058,18500.0
2012-04-10 12:40:00,78.18,78.23,78.15,78.23,17700.0,50.6123,50.6447,50.5929,50.6447,17700.0
2012-04-10 12:45:00,78.24,78.26,78.17,78.17,26000.0,50.6512,50.6641,50.6058,50.6058,26000.0
2012-04-10 12:50:00,78.18,78.2,78.09,78.1,27800.0,50.6123,50.6253,50.554,50.5605,27800.0
2012-04-10 12:55:00,78.11,78.24,78.09,78.24,44100.0,50.567,50.6512,50.554,50.6512,44100.0
2012-04-10 13:00:00,78.23,78.33,78.2,78.28,60800.0,50.6447,50.7094,50.6253,50.6771,60800.0
2012-04-10 13:05:00,78.29,78.33,78.2,78.32,43900.0,50.6835,50.7094,50.6253,50.7029,43900.0
2012-04-10 13:10:00,78.32,78.32,78.21,78.27,46600.0,50.7029,50.7029,50.6317,50.6706,46600.0
2012-04-10 13:15:00,78.28,78.33,78.15,78.22,34900.0,50.6771,50.7094,50.5929,50.6382,34900.0
2012-04-10 13:20:00,78.22,78.34,78.19,78.3,37000.0,50.6382,50.7159,50.6188,50.69,37000.0
2012-04-10 13:25:00,78.32,78.34,78.29,78.33,23900.0,50.7029,50.7159,50.6835,50.7094,23900.0
2012-04-10 13:30:00,78.34,78.34,78.26,78.31,36900.0,50.7159,50.7159,50.6641,50.6965,36900.0
2012-04-10 13:35:00,78.3,78.36,78.29,78.35,39300.0,50.69,50.7288,50.6835,50.7224,39300.0
2012-04-10 13:40:00,78.35,78.41,78.34,78.41,34600.0,50.7224,50.7612,50.7159,50.7612,34600.0
2012-04-10 13:45:00,78.4,78.48,78.39,78.46,20300.0,50.7547,50.8065,50.7483,50.7936,20300.0
2012-04-10 13:50:00,78.45,78.49,78.41,78.44,31500.0,50.7871,50.813,50.7612,50.7806,31500.0
2012-04-10 13:55:00,78.44,78.48,78.42,78.45,48100.0,50.7806,50.8065,50.7677,50.7871,48100.0
2012-04-10 14:00:00,78.46,78.53,78.41,78.46,36900.0,50.7936,50.8389,50.7612,50.7936,36900.0
2012-04-10 14:05:00,78.45,78.57,78.45,78.56,31300.0,50.7871,50.8648,50.7871,50.8583,31300.0
2012-04-10 14:10:00,78.56,78.59,78.51,78.51,23200.0,50.8583,50.8777,50.8259,50.8259,23200.0
2012-04-10 14:15:00,78.5,78.59,78.48,78.52,64700.0,50.8195,50.8777,50.8065,50.8324,64700.0
2012-04-10 14:20:00,78.52,78.54,78.41,78.46,56700.0,50.8324,50.8454,50.7612,50.7936,56700.0
2012-04-10 14:25:00,78.46,78.57,78.45,78.56,60900.0,50.7936,50.8648,50.7871,50.8583,60900.0
2012-04-10 14:30:00,78.56,78.63,78.44,78.48,75400.0,50.8583,50.9036,50.7806,50.8065,75400.0
2012-04-10 14:35:00,78.48,78.5,78.3,78.33,45200.0,50.8065,50.8195,50.69,50.7094,45200.0
2012-04-10 14:40:00,78.33,78.48,78.32,78.46,58200.0,50.7094,50.8065,50.7029,50.7936,58200.0
2012-04-10 14:45:00,78.47,78.53,78.44,78.51,26700.0,50.8001,50.8389,50.7806,50.8259,26700.0
2012-04-10 14:50:00,78.51,78.55,78.45,78.45,28200.0,50.8259,50.8518,50.7871,50.7871,28200.0
2012-04-10 14:55:00,78.45,78.52,78.4,78.48,47600.0,50.7871,50.8324,50.7547,50.8065,47600.0
2012-04-10 15:00:00,78.48,78.5,78.34,78.37,31200.0,50.8065,50.8195,50.7159,50.7353,31200.0
2012-04-10 15:05:00,78.37,78.44,78.33,78.44,48100.0,50.7353,50.7806,50.7094,50.7806,48100.0
2012-04-10 15:10:00,78.44,78.48,78.4,78.42,38200.0,50.7806,50.8065,50.7547,50.7677,38200.0
2012-04-10 15:15:00,78.41,78.5,78.4,78.5,56800.0,50.7612,50.8195,50.7547,50.8195,56800.0
2012-04-10 15:20:00,78.49,78.52,78.41,78.5,58200.0,50.813,50.8324,50.7612,50.8195,58200.0
2012-04-10 15:25:00,78.5,78.54,78.45,78.54,58600.0,50.8195,50.8454,50.7871,50.8454,58600.0
2012-04-10 15:30:00,78.54,78.56,78.48,78.52,94500.0,50.8454,50.8583,50.8065,50.8324,94500.0
2012-04-10 15:35:00,78.52,78.58,78.49,78.54,80000.0,50.8324,50.8713,50.813,50.8454,80000.0
2012-04-10 15:40:00,78.55,78.56,78.44,78.47,85100.0,50.8518,50.8583,50.7806,50.8001,85100.0
2012-04-10 15:45:00,78.46,78.5,78.36,78.46,116800.0,50.7936,50.8195,50.7288,50.7936,116800.0
2012-04-10 15:50:00,78.46,78.51,78.43,78.47,138800.0,50.7936,50.8259,50.7742,50.8001,138800.0
2012-04-10 15:55:00,78.47,78.47,78.32,78.33,231100.0,50.8001,50.8001,50.7029,50.7094,231100.0
2012-04-11 09:30:00,78.93,79.06,78.77,78.9,70000.0,51.0978,51.182,50.9943,51.0784,70000.0
2012-04-11 09:35:00,78.9,79.06,78.77,79.0,51900.0,51.0784,51.182,50.9943,51.1432,51900.0
2012-04-11 09:40:00,79.01,79.07,78.93,78.99,50000.0,51.1496,51.1885,51.0978,51.1367,50000.0
2012-04-11 09:45:00,78.99,79.08,78.9,78.9,69900.0,51.1367,51.195,51.0784,51.0784,69900.0
2012-04-11 09:50:00,78.9,78.97,78.78,78.79,58000.0,51.0784,51.1237,51.0007,51.0072,58000.0
2012-04-11 09:55:00,78.78,79.0,78.76,78.99,46200.0,51.0007,51.1432,50.9878,51.1367,46200.0
2012-04-11 10:00:00,78.98,79.06,78.88,79.02,67600.0,51.1302,51.182,51.0655,51.1561,67600.0
2012-04-11 10:05:00,79.02,79.1,78.96,79.07,61400.0,51.1561,51.2079,51.1173,51.1885,61400.0
2012-04-11 10:10:00,79.07,79.24,79.04,79.22,114200.0,51.1885,51.2985,51.1691,51.2856,114200.0
2012-04-11 10:15:00,79.21,79.41,79.21,79.41,76500.0,51.2791,51.4086,51.2791,51.4086,76500.0
2012-04-11 10:20:00,79.41,79.42,79.25,79.35,55600.0,51.4086,51.4151,51.305,51.3697,55600.0
2012-04-11 10:25:00,79.35,79.39,79.31,79.39,33100.0,51.3697,51.3956,51.3439,51.3956,33100.0
2012-04-11 10:30:00,79.39,79.49,79.36,79.45,188100.0,51.3956,51.4604,51.3762,51.4345,188100.0
2012-04-11 10:35:00,79.46,79.47,79.37,79.4,48400.0,51.441,51.4474,51.3827,51.4021,48400.0
2012-04-11 10:40:00,79.41,79.41,79.13,79.14,63800.0,51.4086,51.4086,51.2273,51.2338,63800.0
2012-04-11 10:45:00,79.13,79.21,79.09,79.14,24700.0,51.2273,51.2791,51.2014,51.2338,24700.0
2012-04-11 10:50:00,79.14,79.2,79.08,79.12,32400.0,51.2338,51.2726,51.195,51.2209,32400.0
2012-04-11 10:55:00,79.14,79.18,79.08,79.11,42200.0,51.2338,51.2597,51.195,51.2144,42200.0
2012-04-11 11:00:00,79.1,79.22,79.03,79.16,42400.0,51.2079,51.2856,51.1626,51.2467,42400.0
2012-04-11 11:05:00,79.15,79.19,79.08,79.11,23200.0,51.2403,51.2662,51.195,51.2144,23200.0
2012-04-11 11:10:00,79.11,79.12,79.0,79.0,28100.0,51.2144,51.2209,51.1432,51.1432,28100.0
2012-04-11 11:15:00,79.0,79.14,79.0,79.06,24900.0,51.1432,51.2338,51.1432,51.182,24900.0
2012-04-11 11:20:00,79.05,79.13,79.02,79.11,53000.0,51.1755,51.2273,51.1561,51.2144,53000.0
2012-04-11 11:25:00,79.11,79.11,79.03,79.04,22600.0,51.2144,51.2144,51.1626,51.1691,22600.0
2012-04-11 11:30:00,79.05,79.12,79.02,79.02,37700.0,51.1755,51.2209,51.1561,51.1561,37700.0
2012-04-11 11:35:00,79.01,79.06,78.97,78.98,58000.0,51.1496,51.182,51.1237,51.1302,58000.0
2012-04-11 11:40:00,78.98,79.01,78.95,78.97,30800.0,51.1302,51.1496,51.1108,51.1237,30800.0
2012-04-11 11:45:00,78.98,79.03,78.94,79.0,44200.0,51.1302,51.1626,51.1043,51.1432,44200.0
2012-04-11 11:50:00,78.99,79.08,78.99,79.06,80100.0,51.1367,51.195,51.1367,51.182,80100.0
2012-04-11 11:55:00,79.05,79.11,79.02,79.11,41100.0,51.1755,51.2144,51.1561,51.2144,41100.0
2012-04-11 12:00:00,79.11,79.14,79.06,79.07,23400.0,51.2144,51.2338,51.182,51.1885,23400.0
2012-04-11 12:05:00,79.06,79.11,79.05,79.05,25200.0,51.182,51.2144,51.1755,51.1755,25200.0
2012-04-11 12:10:00,79.06,79.11,79.03,79.08,21900.0,51.182,51.2144,51.1626,51.195,21900.0
2012-04-11 12:15:00,79.08,79.12,79.08,79.09,16100.0,51.195,51.2209,51.195,51.2014,16100.0
2012-04-11 12:20:00,79.09,79.1,79.05,79.07,14500.0,51.2014,51.2079,51.1755,51.1885,14500.0
2012-04-11 12:25:00,79.06,79.07,79.03,79.05,19200.0,51.182,51.1885,51.1626,51.1755,19200.0
2012-04-11 12:30:00,79.05,79.09,79.04,79.09,16100.0,51.1755,51.2014,51.1691,51.2014,16100.0
2012-04-11 12:35:00,79.09,79.1,79.07,79.08,17300.0,51.2014,51.2079,51.1885,51.195,17300.0
2012-04-11 12:40:00,79.08,79.1,79.03,79.06,25900.0,51.195,51.2079,51.1626,51.182,25900.0
2012-04-11 12:45:00,79.06,79.08,79.03,79.05,24500.0,51.182,51.195,51.1626,51.1755,24500.0
2012-04-11 12:50:00,79.05,79.08,79.02,79.05,38100.0,51.1755,51.195,51.1561,51.1755,38100.0
2012-04-11 12:55:00,79.05,79.11,79.03,79.09,43800.0,51.1755,51.2144,51.1626,51.2014,43800.0
2012-04-11 13:00:00,79.1,79.13,79.04,79.12,37000.0,51.2079,51.2273,51.1691,51.2209,37000.0
2012-04-11 13:05:00,79.1,79.15,79.1,79.13,28700.0,51.2079,51.2403,51.2079,51.2273,28700.0
2012-04-11 13:10:00,79.13,79.13,79.06,79.1,19900.0,51.2273,51.2273,51.182,51.2079,19900.0
2012-04-11 13:15:00,79.09,79.1,79.06,79.07,10700.0,51.2014,51.2079,51.182,51.1885,10700.0
2012-04-11 13:20:00,79.07,79.11,79.06,79.09,12200.0,51.1885,51.2144,51.182,51.2014,12200.0
2012-04-11 13:25:00,79.08,79.09,79.04,79.06,14900.0,51.195,51.2014,51.1691,51.182,14900.0
2012-04-11 13:30:00,79.07,79.08,79.03,79.06,20900.0,51.1885,51.195,51.1626,51.182,20900.0
2012-04-11 13:35:00,79.06,79.08,79.03,79.07,24600.0,51.182,51.195,51.1626,51.1885,24600.0
2012-04-11 13:40:00,79.06,79.09,79.05,79.08,43100.0,51.182,51.2014,51.1755,51.195,43100.0
2012-04-11 13:45:00,79.08,79.08,79.05,79.07,24600.0,51.195,51.195,51.1755,51.1885,24600.0
2012-04-11 13:50:00,79.07,79.13,79.05,79.07,65900.0,51.1885,51.2273,51.1755,51.1885,65900.0
2012-04-11 13:55:00,79.06,79.13,79.05,79.08,24500.0,51.182,51.2273,51.1755,51.195,24500.0
2012-04-11 14:00:00,79.07,79.1,79.0,79.05,30800.0,51.1885,51.2079,51.1432,51.1755,30800.0
2012-04-11 14:05:00,79.04,79.09,79.03,79.07,33200.0,51.1691,51.2014,51.1626,51.1885,33200.0
2012-04-11 14:10:00,79.07,79.09,79.0,79.09,25100.0,51.1885,51.2014,51.1432,51.2014,25100.0
2012-04-11 14:15:00,79.09,79.09,79.0,79.04,40500.0,51.2014,51.2014,51.1432,51.1691,40500.0
2012-04-11 14:20:00,79.04,79.09,79.01,79.04,32800.0,51.1691,51.2014,51.1496,51.1691,32800.0
2012-04-11 14:25:00,79.03,79.07,79.0,79.07,20000.0,51.1626,51.1885,51.1432,51.1885,20000.0
2012-04-11 14:30:00,79.06,79.07,78.89,78.89,56500.0,51.182,51.1885,51.072,51.072,56500.0
2012-04-11 14:35:00,78.89,79.04,78.89,79.0,28900.0,51.072,51.1691,51.072,51.1432,28900.0
2012-04-11 14:40:00,78.99,79.05,78.94,78.99,34100.0,51.1367,51.1755,51.1043,51.1367,34100.0
2012-04-11 14:45:00,78.99,79.05,78.99,79.03,25100.0,51.1367,51.1755,51.1367,51.1626,25100.0
2012-04-11 14:50:00,79.03,79.03,78.98,78.99,18600.0,51.1626,51.1626,51.1302,51.1367,18600.0
2012-04-11 14:55:00,78.99,79.02,78.95,78.96,47200.0,51.1367,51.1561,51.1108,51.1173,47200.0
2012-04-11 15:00:00,78.97,79.0,78.92,78.96,62700.0,51.1237,51.1432,51.0914,51.1173,62700.0
2012-04-11 15:05:00,78.96,78.99,78.95,78.96,28900.0,51.1173,51.1367,51.1108,51.1173,28900.0
2012-04-11 15:10:00,78.96,78.97,78.88,78.9,47400.0,51.1173,51.1237,51.0655,51.0784,47400.0
2012-04-11 15:15:00,78.89,78.92,78.89,78.91,44000.0,51.072,51.0914,51.072,51.0849,44000.0
2012-04-11 15:20:00,78.9,78.91,78.81,78.82,73000.0,51.0784,51.0849,51.0202,51.0266,73000.0
2012-04-11 15:25:00,78.82,78.86,78.8,78.82,57900.0,51.0266,51.0525,51.0137,51.0266,57900.0
2012-04-11 15:30:00,78.83,78.85,78.82,78.84,46800.0,51.0331,51.0461,51.0266,51.0396,46800.0
2012-04-11 15:35:00,78.85,78.85,78.78,78.78,67000.0,51.0461,51.0461,51.0007,51.0007,67000.0
2012-04-11 15:40:00,78.79,78.86,78.77,78.78,70300.0,51.0072,51.0525,50.9943,51.0007,70300.0
2012-04-11 15:45:00,78.77,78.82,78.72,78.79,97800.0,50.9943,51.0266,50.9619,51.0072,97800.0
2012-04-11 15:50:00,78.79,78.82,78.78,78.79,111600.0,51.0072,51.0266,51.0007,51.0072,111600.0
2012-04-11 15:55:00,78.8,78.86,78.78,78.8,300100.0,51.0137,51.0525,51.0007,51.0137,300100.0
2012-04-12 09:30:00,78.94,79.0,78.74,78.83,73400.0,51.1043,51.1432,50.9748,51.0331,73400.0
2012-04-12 09:35:00,78.86,79.09,78.86,78.98,89900.0,51.0525,51.2014,51.0525,51.1302,89900.0
2012-04-12 09:40:00,78.99,79.1,78.99,79.04,66600.0,51.1367,51.2079,51.1367,51.1691,66600.0
2012-04-12 09:45:00,79.07,79.09,78.93,79.01,116000.0,51.1885,51.2014,51.0978,51.1496,116000.0
2012-04-12 09:50:00,79.01,79.14,78.95,79.13,120500.0,51.1496,51.2338,51.1108,51.2273,120500.0
2012-04-12 09:55:00,79.12,79.27,79.11,79.26,54400.0,51.2209,51.318,51.2144,51.3115,54400.0
2012-04-12 10:00:00,79.27,79.3,79.21,79.25,131100.0,51.318,51.3374,51.2791,51.305,131100.0
2012-04-12 10:05:00,79.25,79.32,79.2,79.25,50600.0,51.305,51.3503,51.2726,51.305,50600.0
2012-04-12 10:10:00,79.25,79.27,79.16,79.21,49100.0,51.305,51.318,51.2467,51.2791,49100.0
2012-04-12 10:15:00,79.2,79.24,79.16,79.23,25100.0,51.2726,51.2985,51.2467,51.2921,25100.0
2012-04-12 10:20:00,79.23,79.31,79.19,79.25,28800.0,51.2921,51.3439,51.2662,51.305,28800.0
2012-04-12 10:25:00,79.26,79.33,79.24,79.28,39700.0,51.3115,51.3568,51.2985,51.3244,39700.0
2012-04-12 10:30:00,79.27,79.3,79.17,79.2,110700.0,51.318,51.3374,51.2532,51.2726,110700.0
2012-04-12 10:35:00,79.22,79.56,79.22,79.53,80000.0,51.2856,51.5057,51.2856,51.4863,80000.0
2012-04-12 10:40:00,79.53,79.61,79.37,79.38,61900.0,51.4863,51.5381,51.3827,51.3892,61900.0
2012-04-12 10:45:00,79.37,79.52,79.36,79.5,50000.0,51.3827,51.4798,51.3762,51.4669,50000.0
2012-04-12 10:50:00,79.49,79.52,79.41,79.41,28700.0,51.4604,51.4798,51.4086,51.4086,28700.0
2012-04-12 10:55:00,79.43,79.5,79.42,79.5,28700.0,51.4215,51.4669,51.4151,51.4669,28700.0
2012-04-12 11:00:00,79.5,79.52,79.44,79.48,44100.0,51.4669,51.4798,51.428,51.4539,44100.0
2012-04-12 11:05:00,79.49,79.53,79.45,79.46,117500.0,51.4604,51.4863,51.4345,51.441,117500.0
2012-04-12 11:10:00,79.46,79.5,79.41,79.49,49300.0,51.441,51.4669,51.4086,51.4604,49300.0
2012-04-12 11:15:00,79.49,79.51,79.47,79.5,32500.0,51.4604,51.4733,51.4474,51.4669,32500.0
2012-04-12 11:20:00,79.51,79.52,79.46,79.48,25800.0,51.4733,51.4798,51.441,51.4539,25800.0
2012-04-12 11:25:00,79.47,79.53,79.41,79.42,31800.0,51.4474,51.4863,51.4086,51.4151,31800.0
2012-04-12 11:30:00,79.43,79.44,79.32,79.32,37300.0,51.4215,51.428,51.3503,51.3503,37300.0
2012-04-12 11:35:00,79.32,79.33,79.22,79.22,22700.0,51.3503,51.3568,51.2856,51.2856,22700.0
2012-04-12 11:40:00,79.23,79.35,79.21,79.32,18500.0,51.2921,51.3697,51.2791,51.3503,18500.0
2012-04-12 11:45:00,79.33,79.39,79.32,79.36,20200.0,51.3568,51.3956,51.3503,51.3762,20200.0
2012-04-12 11:50:00,79.36,79.4,79.31,79.34,23100.0,51.3762,51.4021,51.3439,51.3633,23100.0
2012-04-12 11:55:00,79.35,79.37,79.27,79.34,32600.0,51.3697,51.3827,51.318,51.3633,32600.0
2012-04-12 12:00:00,79.34,79.38,79.32,79.35,39400.0,51.3633,51.3892,51.3503,51.3697,39400.0
2012-04-12 12:05:00,79.35,79.37,79.34,79.37,17500.0,51.3697,51.3827,51.3633,51.3827,17500.0
2012-04-12 12:10:00,79.36,79.36,79.27,79.29,35600.0,51.3762,51.3762,51.318,51.3309,35600.0
2012-04-12 12:15:00,79.3,79.31,79.28,79.29,34400.0,51.3374,51.3439,51.3244,51.3309,34400.0
2012-04-12 12:20:00,79.28,79.34,79.25,79.28,25200.0,51.3244,51.3633,51.305,51.3244,25200.0
2012-04-12 12:25:00,79.28,79.39,79.28,79.37,24800.0,51.3244,51.3956,51.3244,51.3827,24800.0
2012-04-12 12:30:00,79.37,79.43,79.37,79.4,10800.0,51.3827,51.4215,51.3827,51.4021,10800.0
2012-04-12 12:35:00,79.4,79.43,79.39,79.43,9200.0,51.4021,51.4215,51.3956,51.4215,9200.0
2012-04-12 12:40:00,79.42,79.46,79.37,79.38,43700.0,51.4151,51.441,51.3827,51.3892,43700.0
2012-04-12 12:45:00,79.39,79.43,79.37,79.38,19400.0,51.3956,51.4215,51.3827,51.3892,19400.0
2012-04-12 12:50:00,79.39,79.4,79.36,79.37,18700.0,51.3956,51.4021,51.3762,51.3827,18700.0
2012-04-12 12:55:00,79.37,79.43,79.35,79.39,39100.0,51.3827,51.4215,51.3697,51.3956,39100.0
2012-04-12 13:00:00,79.39,79.41,79.35,79.37,28100.0,51.3956,51.4086,51.3697,51.3827,28100.0
2012-04-12 13:05:00,79.37,79.43,79.37,79.42,10300.0,51.3827,51.4215,51.3827,51.4151,10300.0
2012-04-12 13:10:00,79.43,79.47,79.36,79.4,80500.0,51.4215,51.4474,51.3762,51.4021,80500.0
2012-04-12 13:15:00,79.4,79.4,79.35,79.38,23400.0,51.4021,51.4021,51.3697,51.3892,23400.0
2012-04-12 13:20:00,79.37,79.4,79.35,79.38,18200.0,51.3827,51.4021,51.3697,51.3892,18200.0
2012-04-12 13:25:00,79.39,79.41,79.38,79.38,17700.0,51.3956,51.4086,51.3892,51.3892,17700.0
2012-04-12 13:30:00,79.38,79.41,79.37,79.41,15400.0,51.3892,51.4086,51.3827,51.4086,15400.0
2012-04-12 13:35:00,79.41,79.5,79.4,79.49,30100.0,51.4086,51.4669,51.4021,51.4604,30100.0
2012-04-12 13:40:00,79.48,79.49,79.45,79.48,10900.0,51.4539,51.4604,51.4345,51.4539,10900.0
2012-04-12 13:45:00,79.49,79.53,79.48,79.5,32800.0,51.4604,51.4863,51.4539,51.4669,32800.0
2012-04-12 13:50:00,79.5,79.52,79.48,79.5,13800.0,51.4669,51.4798,51.4539,51.4669,13800.0
2012-04-12 13:55:00,79.49,79.5,79.4,79.46,21000.0,51.4604,51.4669,51.4021,51.441,21000.0
2012-04-12 14:00:00,79.45,79.48,79.44,79.44,14900.0,51.4345,51.4539,51.428,51.428,14900.0
2012-04-12 14:05:00,79.43,79.43,79.39,79.4,23800.0,51.4215,51.4215,51.3956,51.4021,23800.0
2012-04-12 14:10:00,79.39,79.41,79.38,79.4,23200.0,51.3956,51.4086,51.3892,51.4021,23200.0
2012-04-12 14:15:00,79.4,79.4,79.36,79.36,19200.0,51.4021,51.4021,51.3762,51.3762,19200.0
2012-04-12 14:20:00,79.37,79.37,79.33,79.33,45900.0,51.3827,51.3827,51.3568,51.3568,45900.0
2012-04-12 14:25:00,79.34,79.35,79.3,79.33,45800.0,51.3633,51.3697,51.3374,51.3568,45800.0
2012-04-12 14:30:00,79.34,79.38,79.31,79.36,43200.0,51.3633,51.3892,51.3439,51.3762,43200.0
2012-04-12 14:35:00,79.38,79.44,79.34,79.39,51300.0,51.3892,51.428,51.3633,51.3956,51300.0
2012-04-12 14:40:00,79.38,79.52,79.38,79.48,69100.0,51.3892,51.4798,51.3892,51.4539,69100.0
2012-04-12 14:45:00,79.48,79.57,79.48,79.56,19900.0,51.4539,51.5122,51.4539,51.5057,19900.0
2012-04-12 14:50:00,79.57,79.59,79.54,79.59,22900.0,51.5122,51.5251,51.4928,51.5251,22900.0
2012-04-12 14:55:00,79.59,79.59,79.52,79.52,37000.0,51.5251,51.5251,51.4798,51.4798,37000.0
2012-04-12 15:00:00,79.52,79.6,79.52,79.56,75200.0,51.4798,51.5316,51.4798,51.5057,75200.0
2012-04-12 15:05:00,79.57,79.61,79.56,79.56,31900.0,51.5122,51.5381,51.5057,51.5057,31900.0
2012-04-12 15:10:00,79.57,79.58,79.53,79.58,24100.0,51.5122,51.5186,51.4863,51.5186,24100.0
2012-04-12 15:15:00,79.58,79.61,79.57,79.6,20400.0,51.5186,51.5381,51.5122,51.5316,20400.0
2012-04-12 15:20:00,79.6,79.61,79.49,79.49,22200.0,51.5316,51.5381,51.4604,51.4604,22200.0
2012-04-12 15:25:00,79.5,79.5,79.41,79.43,42700.0,51.4669,51.4669,51.4086,51.4215,42700.0
2012-04-12 15:30:00,79.44,79.45,79.39,79.4,58900.0,51.428,51.4345,51.3956,51.4021,58900.0
2012-04-12 15:35:00,79.39,79.41,79.38,79.38,64900.0,51.3956,51.4086,51.3892,51.3892,64900.0
2012-04-12 15:40:00,79.38,79.46,79.36,79.42,82600.0,51.3892,51.441,51.3762,51.4151,82600.0
2012-04-12 15:45:00,79.42,79.47,79.42,79.47,89800.0,51.4151,51.4474,51.4151,51.4474,89800.0
2012-04-12 15:50:00,79.47,79.5,79.46,79.48,97600.0,51.4474,51.4669,51.441,51.4539,97600.0
2012-04-12 15:55:00,79.48,79.51,79.43,79.45,280600.0,51.4539,51.4733,51.4215,51.4345,280600.0
2012-04-13 09:30:00,79.29,79.36,78.62,78.9,86500.0,51.3309,51.3762,50.8972,51.0784,86500.0
2012-04-13 09:35:00,78.92,79.08,78.86,78.98,54000.0,51.0914,51.195,51.0525,51.1302,54000.0
2012-04-13 09:40:00,78.98,79.3,78.92,79.3,44000.0,51.1302,51.3374,51.0914,51.3374,44000.0
2012-04-13 09:45:00,79.3,79.34,79.09,79.3,58400.0,51.3374,51.3633,51.2014,51.3374,58400.0
2012-04-13 09:50:00,79.31,79.4,79.28,79.37,20200.0,51.3439,51.4021,51.3244,51.3827,20200.0
2012-04-13 09:55:00,79.39,79.46,79.16,79.18,47200.0,51.3956,51.441,51.2467,51.2597,47200.0
2012-04-13 10:00:00,79.16,79.36,79.16,79.34,50900.0,51.2467,51.3762,51.2467,51.3633,50900.0
2012-04-13 10:05:00,79.33,79.39,79.24,79.31,46000.0,51.3568,51.3956,51.2985,51.3439,46000.0
2012-04-13 10:10:00,79.31,79.37,79.28,79.28,28200.0,51.3439,51.3827,51.3244,51.3244,28200.0
2012-04-13 10:15:00,79.28,79.37,79.22,79.22,44800.0,51.3244,51.3827,51.2856,51.2856,44800.0
2012-04-13 10:20:00,79.22,79.26,79.14,79.15,27900.0,51.2856,51.3115,51.2338,51.2403,27900.0
2012-04-13 10:25:00,79.17,79.24,79.07,79.19,34600.0,51.2532,51.2985,51.1885,51.2662,34600.0
2012-04-13 10:30:00,79.18,79.23,79.12,79.14,28800.0,51.2597,51.2921,51.2209,51.2338,28800.0
2012-04-13 10:35:00,79.14,79.26,79.07,79.25,30800.0,51.2338,51.3115,51.1885,51.305,30800.0
2012-04-13 10:40:00,79.24,79.32,79.24,79.26,26000.0,51.2985,51.3503,51.2985,51.3115,26000.0
2012-04-13 10:45:00,79.26,79.26,79.07,79.17,47100.0,51.3115,51.3115,51.1885,51.2532,47100.0
2012-04-13 10:50:00,79.17,79.22,79.12,79.17,25400.0,51.2532,51.2856,51.2209,51.2532,25400.0
2012-04-13 10:55:00,79.16,79.25,79.15,79.23,28900.0,51.2467,51.305,51.2403,51.2921,28900.0
2012-04-13 11:00:00,79.25,79.27,79.16,79.16,45600.0,51.305,51.318,51.2467,51.2467,45600.0
2012-04-13 11:05:00,79.16,79.25,79.16,79.16,44800.0,51.2467,51.305,51.2467,51.2467,44800.0
2012-04-13 11:10:00,79.16,79.18,79.06,79.11,29500.0,51.2467,51.2597,51.182,51.2144,29500.0
2012-04-13 11:15:00,79.12,79.16,79.04,79.1,36400.0,51.2209,51.2467,51.1691,51.2079,36400.0
2012-04-13 11:20:00,79.09,79.13,79.08,79.11,25100.0,51.2014,51.2273,51.195,51.2144,25100.0
2012-04-13 11:25:00,79.1,79.14,79.04,79.1,22400.0,51.2079,51.2338,51.1691,51.2079,22400.0
2012-04-13 11:30:00,79.1,79.2,79.07,79.17,18700.0,51.2079,51.2726,51.1885,51.2532,18700.0
2012-04-13 11:35:00,79.17,79.23,79.11,79.19,25600.0,51.2532,51.2921,51.2144,51.2662,25600.0
2012-04-13 11:40:00,79.19,79.23,79.18,79.21,37400.0,51.2662,51.2921,51.2597,51.2791,37400.0
2012-04-13 11:45:00,79.21,79.27,79.2,79.26,61000.0,51.2791,51.318,51.2726,51.3115,61000.0
2012-04-13 11:50:00,79.25,79.26,79.21,79.25,33000.0,51.305,51.3115,51.2791,51.305,33000.0
2012-04-13 11:55:00,79.26,79.27,79.22,79.26,23400.0,51.3115,51.318,51.2856,51.3115,23400.0
2012-04-13 12:00:00,79.26,79.26,79.2,79.2,42600.0,51.3115,51.3115,51.2726,51.2726,42600.0
2012-04-13 12:05:00,79.21,79.31,79.21,79.27,149200.0,51.2791,51.3439,51.2791,51.318,149200.0
2012-04-13 12:10:00,79.28,79.34,79.27,79.29,24900.0,51.3244,51.3633,51.318,51.3309,24900.0
2012-04-13 12:15:00,79.29,79.34,79.28,79.33,18700.0,51.3309,51.3633,51.3244,51.3568,18700.0
2012-04-13 12:20:00,79.34,79.34,79.26,79.31,27500.0,51.3633,51.3633,51.3115,51.3439,27500.0
2012-04-13 12:25:00,79.32,79.33,79.27,79.29,14000.0,51.3503,51.3568,51.318,51.3309,14000.0
2012-04-13 12:30:00,79.29,79.37,79.29,79.33,22600.0,51.3309,51.3827,51.3309,51.3568,22600.0
2012-04-13 12:35:00,79.33,79.35,79.32,79.34,11400.0,51.3568,51.3697,51.3503,51.3633,11400.0
2012-04-13 12:40:00,79.34,79.4,79.33,79.4,21800.0,51.3633,51.4021,51.3568,51.4021,21800.0
2012-04-13 12:45:00,79.41,79.43,79.35,79.36,18700.0,51.4086,51.4215,51.3697,51.3762,18700.0
2012-04-13 12:50:00,79.35,79.37,79.33,79.34,15600.0,51.3697,51.3827,51.3568,51.3633,15600.0
2012-04-13 12:55:00,79.35,79.35,79.33,79.33,11400.0,51.3697,51.3697,51.3568,51.3568,11400.0
2012-04-13 13:00:00,79.32,79.34,79.3,79.34,12700.0,51.3503,51.3633,51.3374,51.3633,12700.0
2012-04-13 13:05:00,79.34,79.36,79.33,79.34,58200.0,51.3633,51.3762,51.3568,51.3633,58200.0
2012-04-13 13:10:00,79.34,79.41,79.34,79.38,17000.0,51.3633,51.4086,51.3633,51.3892,17000.0
2012-04-13 13:15:00,79.37,79.44,79.36,79.4,23400.0,51.3827,51.428,51.3762,51.4021,23400.0
2012-04-13 13:20:00,79.39,79.43,79.38,79.43,44100.0,51.3956,51.4215,51.3892,51.4215,44100.0
2012-04-13 13:25:00,79.44,79.45,79.39,79.39,26100.0,51.428,51.4345,51.3956,51.3956,26100.0
2012-04-13 13:30:00,79.4,79.4,79.35,79.36,26300.0,51.4021,51.4021,51.3697,51.3762,26300.0
2012-04-13 13:35:00,79.36,79.45,79.35,79.45,82100.0,51.3762,51.4345,51.3697,51.4345,82100.0
2012-04-13 13:40:00,79.46,79.49,79.44,79.49,19100.0,51.441,51.4604,51.428,51.4604,19100.0
2012-04-13 13:45:00,79.49,79.49,79.44,79.46,21000.0,51.4604,51.4604,51.428,51.441,21000.0
2012-04-13 13:50:00,79.47,79.51,79.47,79.47,15900.0,51.4474,51.4733,51.4474,51.4474,15900.0
2012-04-13 13:55:00,79.47,79.47,79.41,79.42,23500.0,51.4474,51.4474,51.4086,51.4151,23500.0
2012-04-13 14:00:00,79.41,79.42,79.34,79.38,36300.0,51.4086,51.4151,51.3633,51.3892,36300.0
2012-04-13 14:05:00,79.39,79.42,79.34,79.4,24300.0,51.3956,51.4151,51.3633,51.4021,24300.0
2012-04-13 14:10:00,79.41,79.41,79.39,79.4,12700.0,51.4086,51.4086,51.3956,51.4021,12700.0
2012-04-13 14:15:00,79.4,79.41,79.35,79.35,34700.0,51.4021,51.4086,51.3697,51.3697,34700.0
2012-04-13 14:20:00,79.36,79.48,79.36,79.47,28700.0,51.3762,51.4539,51.3762,51.4474,28700.0
2012-04-13 14:25:00,79.47,79.48,79.35,79.38,80400.0,51.4474,51.4539,51.3697,51.3892,80400.0
2012-04-13 14:30:00,79.38,79.45,79.38,79.45,12500.0,51.3892,51.4345,51.3892,51.4345,12500.0
2012-04-13 14:35:00,79.44,79.44,79.36,79.42,19400.0,51.428,51.428,51.3762,51.4151,19400.0
2012-04-13 14:40:00,79.42,79.43,79.37,79.37,17300.0,51.4151,51.4215,51.3827,51.3827,17300.0
2012-04-13 14:45:00,79.38,79.46,79.38,79.46,16700.0,51.3892,51.441,51.3892,51.441,16700.0
2012-04-13 14:50:00,79.45,79.47,79.38,79.4,33000.0,51.4345,51.4474,51.3892,51.4021,33000.0
2012-04-13 14:55:00,79.41,79.41,79.38,79.4,17400.0,51.4086,51.4086,51.3892,51.4021,17400.0
2012-04-13 15:00:00,79.4,79.41,79.38,79.38,24600.0,51.4021,51.4086,51.3892,51.3892,24600.0
2012-04-13 15:05:00,79.39,79.47,79.38,79.47,38500.0,51.3956,51.4474,51.3892,51.4474,38500.0
2012-04-13 15:10:00,79.48,79.49,79.4,79.41,20400.0,51.4539,51.4604,51.4021,51.4086,20400.0
2012-04-13 15:15:00,79.41,79.48,79.4,79.48,27200.0,51.4086,51.4539,51.4021,51.4539,27200.0
2012-04-13 15:20:00,79.47,79.5,79.43,79.48,27300.0,51.4474,51.4669,51.4215,51.4539,27300.0
2012-04-13 15:25:00,79.48,79.49,79.44,79.45,63200.0,51.4539,51.4604,51.428,51.4345,63200.0
2012-04-13 15:30:00,79.46,79.52,79.46,79.49,77700.0,51.441,51.4798,51.441,51.4604,77700.0
2012-04-13 15:35:00,79.48,79.58,79.47,79.57,177300.0,51.4539,51.5186,51.4474,51.5122,177300.0
2012-04-13 15:40:00,79.56,79.66,79.56,79.63,121700.0,51.5057,51.5704,51.5057,51.551,121700.0
2012-04-13 15:45:00,79.62,79.63,79.58,79.58,170600.0,51.5445,51.551,51.5186,51.5186,170600.0
2012-04-13 15:50:00,79.58,79.64,79.56,79.62,199500.0,51.5186,51.5575,51.5057,51.5445,199500.0
2012-04-13 15:55:00,79.61,79.7,79.55,79.56,435800.0,51.5381,51.5963,51.4992,51.5057,435800.0
2012-04-16 09:30:00,79.78,79.82,79.23,79.46,101600.0,51.6481,51.674,51.2921,51.441,101600.0
2012-04-16 09:35:00,79.48,79.72,79.46,79.57,46500.0,51.4539,51.6093,51.441,51.5122,46500.0
2012-04-16 09:40:00,79.58,79.64,79.42,79.45,30300.0,51.5186,51.5575,51.4151,51.4345,30300.0
2012-04-16 09:45:00,79.44,79.52,79.41,79.47,29400.0,51.428,51.4798,51.4086,51.4474,29400.0
2012-04-16 09:50:00,79.49,79.61,79.46,79.57,35900.0,51.4604,51.5381,51.441,51.5122,35900.0
2012-04-16 09:55:00,79.57,79.6,79.49,79.54,35800.0,51.5122,51.5316,51.4604,51.4928,35800.0
2012-04-16 10:00:00,79.54,79.54,79.38,79.42,54100.0,51.4928,51.4928,51.3892,51.4151,54100.0
2012-04-16 10:05:00,79.44,79.52,79.41,79.45,46200.0,51.428,51.4798,51.4086,51.4345,46200.0
2012-04-16 10:10:00,79.45,79.46,79.33,79.4,46300.0,51.4345,51.441,51.3568,51.4021,46300.0
2012-04-16 10:15:00,79.39,79.43,79.32,79.36,54600.0,51.3956,51.4215,51.3503,51.3762,54600.0
2012-04-16 10:20:00,79.35,79.38,79.2,79.24,51900.0,51.3697,51.3892,51.2726,51.2985,51900.0
2012-04-16 10:25:00,79.24,79.35,79.21,79.31,48000.0,51.2985,51.3697,51.2791,51.3439,48000.0
2012-04-16 10:30:00,79.31,79.39,79.27,79.38,51000.0,51.3439,51.3956,51.318,51.3892,51000.0
2012-04-16 10:35:00,79.38,79.38,79.22,79.24,109100.0,51.3892,51.3892,51.2856,51.2985,109100.0
2012-04-16 10:40:00,79.22,79.23,79.16,79.22,52000.0,51.2856,51.2921,51.2467,51.2856,52000.0
2012-04-16 10:45:00,79.22,79.39,79.18,79.34,64100.0,51.2856,51.3956,51.2597,51.3633,64100.0
2012-04-16 10:50:00,79.34,79.4,79.31,79.32,75600.0,51.3633,51.4021,51.3439,51.3503,75600.0
2012-04-16 10:55:00,79.31,79.33,79.27,79.27,42700.0,51.3439,51.3568,51.318,51.318,42700.0
2012-04-16 11:00:00,79.27,79.31,79.26,79.31,32600.0,51.318,51.3439,51.3115,51.3439,32600.0
2012-04-16 11:05:00,79.29,79.36,79.28,79.34,32300.0,51.3309,51.3762,51.3244,51.3633,32300.0
2012-04-16 11:10:00,79.35,79.36,79.26,79.26,40000.0,51.3697,51.3762,51.3115,51.3115,40000.0
2012-04-16 11:15:00,79.26,79.31,79.21,79.27,31400.0,51.3115,51.3439,51.2791,51.318,31400.0
2012-04-16 11:20:00,79.28,79.32,79.26,79.28,34300.0,51.3244,51.3503,51.3115,51.3244,34300.0
2012-04-16 11:25:00,79.27,79.31,79.24,79.25,22300.0,51.318,51.3439,51.2985,51.305,22300.0
2012-04-16 11:30:00,79.27,79.27,79.19,79.2,25800.0,51.318,51.318,51.2662,51.2726,25800.0
2012-04-16 11:35:00,79.2,79.24,79.15,79.18,42700.0,51.2726,51.2985,51.2403,51.2597,42700.0
2012-04-16 11:40:00,79.18,79.19,79.12,79.19,40300.0,51.2597,51.2662,51.2209,51.2662,40300.0
2012-04-16 11:45:00,79.19,79.21,79.1,79.11,25700.0,51.2662,51.2791,51.2079,51.2144,25700.0
2012-04-16 11:50:00,79.13,79.17,79.12,79.12,11700.0,51.2273,51.2532,51.2209,51.2209,11700.0
2012-04-16 11:55:00,79.14,79.21,79.13,79.13,12000.0,51.2338,51.2791,51.2273,51.2273,12000.0
2012-04-16 12:00:00,79.12,79.29,79.11,79.28,13800.0,51.2209,51.3309,51.2144,51.3244,13800.0
2012-04-16 12:05:00,79.29,79.3,79.19,79.19,15700.0,51.3309,51.3374,51.2662,51.2662,15700.0
2012-04-16 12:10:00,79.2,79.26,79.2,79.22,7300.0,51.2726,51.3115,51.2726,51.2856,7300.0
2012-04-16 12:15:00,79.24,79.27,79.2,79.23,9500.0,51.2985,51.318,51.2726,51.2921,9500.0
2012-04-16 12:20:00,79.22,79.22,79.11,79.19,16900.0,51.2856,51.2856,51.2144,51.2662,16900.0
2012-04-16 12:25:00,79.19,79.3,79.18,79.25,12900.0,51.2662,51.3374,51.2597,51.305,12900.0
2012-04-16 12:30:00,79.26,79.3,79.23,79.23,9000.0,51.3115,51.3374,51.2921,51.2921,9000.0
2012-04-16 12:35:00,79.24,79.3,79.22,79.29,26600.0,51.2985,51.3374,51.2856,51.3309,26600.0
2012-04-16 12:40:00,79.3,79.31,79.24,79.29,25300.0,51.3374,51.3439,51.2985,51.3309,25300.0
2012-04-16 12:45:00,79.31,79.33,79.27,79.28,25000.0,51.3439,51.3568,51.318,51.3244,25000.0
2012-04-16 12:50:00,79.27,79.31,79.23,79.25,24000.0,51.318,51.3439,51.2921,51.305,24000.0
2012-04-16 12:55:00,79.26,79.39,79.26,79.37,39700.0,51.3115,51.3956,51.3115,51.3827,39700.0
2012-04-16 13:00:00,79.37,79.43,79.34,79.34,31100.0,51.3827,51.4215,51.3633,51.3633,31100.0
2012-04-16 13:05:00,79.34,79.38,79.31,79.31,21300.0,51.3633,51.3892,51.3439,51.3439,21300.0
2012-04-16 13:10:00,79.31,79.35,79.29,79.33,17000.0,51.3439,51.3697,51.3309,51.3568,17000.0
2012-04-16 13:15:00,79.34,79.38,79.3,79.31,53300.0,51.3633,51.3892,51.3374,51.3439,53300.0
2012-04-16 13:20:00,79.31,79.34,79.3,79.3,11000.0,51.3439,51.3633,51.3374,51.3374,11000.0
2012-04-16 13:25:00,79.31,79.33,79.28,79.31,15400.0,51.3439,51.3568,51.3244,51.3439,15400.0
2012-04-16 13:30:00,79.31,79.33,79.26,79.29,19800.0,51.3439,51.3568,51.3115,51.3309,19800.0
2012-04-16 13:35:00,79.3,79.4,79.28,79.36,25800.0,51.3374,51.4021,51.3244,51.3762,25800.0
2012-04-16 13:40:00,79.37,79.49,79.36,79.46,23900.0,51.3827,51.4604,51.3762,51.441,23900.0
2012-04-16 13:45:00,79.49,79.56,79.48,79.51,45000.0,51.4604,51.5057,51.4539,51.4733,45000.0
2012-04-16 13:50:00,79.53,79.61,79.52,79.59,39800.0,51.4863,51.5381,51.4798,51.5251,39800.0
2012-04-16 13:55:00,79.59,79.76,79.58,79.71,63600.0,51.5251,51.6352,51.5186,51.6028,63600.0
2012-04-16 14:00:00,79.71,79.78,79.69,79.77,29400.0,51.6028,51.6481,51.5899,51.6417,29400.0
2012-04-16 14:05:00,79.78,79.81,79.69,79.71,77000.0,51.6481,51.6675,51.5899,51.6028,77000.0
2012-04-16 14:10:00,79.71,79.75,79.69,79.72,35000.0,51.6028,51.6287,51.5899,51.6093,35000.0
2012-04-16 14:15:00,79.72,79.82,79.72,79.81,28700.0,51.6093,51.674,51.6093,51.6675,28700.0
2012-04-16 14:20:00,79.82,79.88,79.82,79.86,44500.0,51.674,51.7129,51.674,51.6999,44500.0
2012-04-16 14:25:00,79.86,79.86,79.78,79.81,26000.0,51.6999,51.6999,51.6481,51.6675,26000.0
2012-04-16 14:30:00,79.81,79.83,79.78,79.82,36500.0,51.6675,51.6805,51.6481,51.674,36500.0
2012-04-16 14:35:00,79.82,79.83,79.74,79.76,37500.0,51.674,51.6805,51.6222,51.6352,37500.0
2012-04-16 14:40:00,79.76,79.86,79.76,79.79,30600.0,51.6352,51.6999,51.6352,51.6546,30600.0
2012-04-16 14:45:00,79.8,79.86,79.79,79.86,16800.0,51.6611,51.6999,51.6546,51.6999,16800.0
2012-04-16 14:50:00,79.86,79.87,79.79,79.79,47400.0,51.6999,51.7064,51.6546,51.6546,47400.0
2012-04-16 14:55:00,79.78,79.79,79.71,79.76,25000.0,51.6481,51.6546,51.6028,51.6352,25000.0
2012-04-16 15:00:00,79.76,79.78,79.65,79.66,22600.0,51.6352,51.6481,51.564,51.5704,22600.0
2012-04-16 15:05:00,79.66,79.71,79.66,79.68,30200.0,51.5704,51.6028,51.5704,51.5834,30200.0
2012-04-16 15:10:00,79.67,79.75,79.67,79.72,30500.0,51.5769,51.6287,51.5769,51.6093,30500.0
2012-04-16 15:15:00,79.72,79.73,79.69,79.72,14600.0,51.6093,51.6158,51.5899,51.6093,14600.0
2012-04-16 15:20:00,79.72,79.75,79.69,79.7,33000.0,51.6093,51.6287,51.5899,51.5963,33000.0
2012-04-16 15:25:00,79.69,79.7,79.64,79.7,27500.0,51.5899,51.5963,51.5575,51.5963,27500.0
2012-04-16 15:30:00,79.7,79.7,79.66,79.69,38700.0,51.5963,51.5963,51.5704,51.5899,38700.0
2012-04-16 15:35:00,79.67,79.76,79.67,79.73,48800.0,51.5769,51.6352,51.5769,51.6158,48800.0
2012-04-16 15:40:00,79.73,79.75,79.69,79.75,41600.0,51.6158,51.6287,51.5899,51.6287,41600.0
2012-04-16 15:45:00,79.75,79.77,79.62,79.64,60000.0,51.6287,51.6417,51.5445,51.5575,60000.0
2012-04-16 15:50:00,79.63,79.64,79.57,79.59,97200.0,51.551,51.5575,51.5122,51.5251,97200.0
2012-04-16 15:55:00,79.59,79.62,79.55,79.56,146000.0,51.5251,51.5445,51.4992,51.5057,146000.0
2012-04-17 09:30:00,79.91,80.0,79.77,79.89,81300.0,51.7323,51.7905,51.6417,51.7193,81300.0
2012-04-17 09:35:00,79.9,80.0,79.89,79.98,24500.0,51.7258,51.7905,51.7193,51.7776,24500.0
2012-04-17 09:40:00,79.98,80.12,79.95,80.06,121400.0,51.7776,51.8682,51.7582,51.8294,121400.0
2012-04-17 09:45:00,80.06,80.09,79.95,80.0,26900.0,51.8294,51.8488,51.7582,51.7905,26900.0
2012-04-17 09:50:00,79.99,80.11,79.96,80.0,39800.0,51.7841,51.8618,51.7647,51.7905,39800.0
2012-04-17 09:55:00,80.0,80.07,79.96,79.98,34200.0,51.7905,51.8359,51.7647,51.7776,34200.0
2012-04-17 10:00:00,79.97,80.0,79.82,79.86,90700.0,51.7711,51.7905,51.674,51.6999,90700.0
2012-04-17 10:05:00,79.86,79.95,79.86,79.88,33500.0,51.6999,51.7582,51.6999,51.7129,33500.0
2012-04-17 10:10:00,79.87,79.93,79.87,79.93,14100.0,51.7064,51.7452,51.7064,51.7452,14100.0
2012-04-17 10:15:00,79.92,80.02,79.89,80.02,21200.0,51.7388,51.8035,51.7193,51.8035,21200.0
2012-04-17 10:20:00,80.02,80.07,80.0,80.06,26000.0,51.8035,51.8359,51.7905,51.8294,26000.0
2012-04-17 10:25:00,80.06,80.09,80.01,80.06,19300.0,51.8294,51.8488,51.797,51.8294,19300.0
2012-04-17 10:30:00,80.06,80.11,80.05,80.07,30700.0,51.8294,51.8618,51.8229,51.8359,30700.0
2012-04-17 10:35:00,80.08,80.15,80.08,80.14,20000.0,51.8423,51.8877,51.8423,51.8812,20000.0
2012-04-17 10:40:00,80.13,80.17,80.09,80.09,40500.0,51.8747,51.9006,51.8488,51.8488,40500.0
2012-04-17 10:45:00,80.1,80.19,80.09,80.19,91900.0,51.8553,51.9136,51.8488,51.9136,91900.0
2012-04-17 10:50:00,80.19,80.24,80.17,80.19,24000.0,51.9136,51.9459,51.9006,51.9136,24000.0
2012-04-17 10:55:00,80.19,80.21,80.14,80.15,31800.0,51.9136,51.9265,51.8812,51.8877,31800.0
2012-04-17 11:00:00,80.15,80.25,80.15,80.23,89400.0,51.8877,51.9524,51.8877,51.9394,89400.0
2012-04-17 11:05:00,80.24,80.31,80.2,80.27,82600.0,51.9459,51.9912,51.92,51.9653,82600.0
2012-04-17 11:10:00,80.27,80.37,80.13,80.32,175300.0,51.9653,52.0301,51.8747,51.9977,175300.0
2012-04-17 11:15:00,80.31,80.31,80.25,80.26,27300.0,51.9912,51.9912,51.9524,51.9589,27300.0
2012-04-17 11:20:00,80.26,80.34,80.25,80.27,42400.0,51.9589,52.0107,51.9524,51.9653,42400.0
2012-04-17 11:25:00,80.27,80.34,80.27,80.34,31300.0,51.9653,52.0107,51.9653,52.0107,31300.0
2012-04-17 11:30:00,80.34,80.35,80.3,80.32,48400.0,52.0107,52.0171,51.9848,51.9977,48400.0
2012-04-17 11:35:00,80.33,80.39,80.32,80.36,17400.0,52.0042,52.043,51.9977,52.0236,17400.0
2012-04-17 11:40:00,80.35,80.38,80.35,80.37,9100.0,52.0171,52.0366,52.0171,52.0301,9100.0
2012-04-17 11:45:00,80.36,80.39,80.33,80.34,38300.0,52.0236,52.043,52.0042,52.0107,38300.0
2012-04-17 11:50:00,80.34,80.38,80.32,80.38,9700.0,52.0107,52.0366,51.9977,52.0366,9700.0
2012-04-17 11:55:00,80.37,80.39,80.33,80.33,20000.0,52.0301,52.043,52.0042,52.0042,20000.0
2012-04-17 12:00:00,80.33,80.37,80.29,80.37,29300.0,52.0042,52.0301,51.9783,52.0301,29300.0
2012-04-17 12:05:00,80.36,80.37,80.34,80.37,11000.0,52.0236,52.0301,52.0107,52.0301,11000.0
2012-04-17 12:10:00,80.38,80.4,80.34,80.36,30300.0,52.0366,52.0495,52.0107,52.0236,30300.0
2012-04-17 12:15:00,80.34,80.38,80.33,80.36,63500.0,52.0107,52.0366,52.0042,52.0236,63500.0
2012-04-17 12:20:00,80.36,80.44,80.34,80.42,23400.0,52.0236,52.0754,52.0107,52.0624,23400.0
2012-04-17 12:25:00,80.41,80.48,80.4,80.48,10900.0,52.056,52.1013,52.0495,52.1013,10900.0
2012-04-17 12:30:00,80.49,80.54,80.46,80.53,54700.0,52.1078,52.1401,52.0883,52.1337,54700.0
2012-04-17 12:35:00,80.53,80.55,80.51,80.52,15300.0,52.1337,52.1466,52.1207,52.1272,15300.0
2012-04-17 12:40:00,80.51,80.51,80.48,80.5,7300.0,52.1207,52.1207,52.1013,52.1142,7300.0
2012-04-17 12:45:00,80.51,80.55,80.51,80.54,14500.0,52.1207,52.1466,52.1207,52.1401,14500.0
2012-04-17 12:50:00,80.53,80.56,80.51,80.56,9600.0,52.1337,52.1531,52.1207,52.1531,9600.0
2012-04-17 12:55:00,80.56,80.56,80.53,80.56,13400.0,52.1531,52.1531,52.1337,52.1531,13400.0
2012-04-17 13:00:00,80.56,80.56,80.51,80.55,34900.0,52.1531,52.1531,52.1207,52.1466,34900.0
2012-04-17 13:05:00,80.56,80.57,80.51,80.53,12600.0,52.1531,52.1596,52.1207,52.1337,12600.0
2012-04-17 13:10:00,80.53,80.55,80.52,80.53,8800.0,52.1337,52.1466,52.1272,52.1337,8800.0
2012-04-17 13:15:00,80.52,80.54,80.5,80.51,17500.0,52.1272,52.1401,52.1142,52.1207,17500.0
2012-04-17 13:20:00,80.51,80.53,80.49,80.49,10500.0,52.1207,52.1337,52.1078,52.1078,10500.0
2012-04-17 13:25:00,80.49,80.53,80.46,80.53,17500.0,52.1078,52.1337,52.0883,52.1337,17500.0
2012-04-17 13:30:00,80.53,80.58,80.52,80.55,18200.0,52.1337,52.166,52.1272,52.1466,18200.0
2012-04-17 13:35:00,80.55,80.57,80.53,80.56,42900.0,52.1466,52.1596,52.1337,52.1531,42900.0
2012-04-17 13:40:00,80.56,80.6,80.55,80.6,14400.0,52.1531,52.179,52.1466,52.179,14400.0
2012-04-17 13:45:00,80.6,80.64,80.59,80.63,8300.0,52.179,52.2049,52.1725,52.1984,8300.0
2012-04-17 13:50:00,80.63,80.64,80.58,80.61,26000.0,52.1984,52.2049,52.166,52.1855,26000.0
2012-04-17 13:55:00,80.61,80.65,80.58,80.58,39200.0,52.1855,52.2113,52.166,52.166,39200.0
2012-04-17 14:00:00,80.58,80.59,80.55,80.56,46800.0,52.166,52.1725,52.1466,52.1531,46800.0
2012-04-17 14:05:00,80.56,80.58,80.54,80.55,33100.0,52.1531,52.166,52.1401,52.1466,33100.0
2012-04-17 14:10:00,80.56,80.57,80.54,80.56,14300.0,52.1531,52.1596,52.1401,52.1531,14300.0
2012-04-17 14:15:00,80.56,80.59,80.53,80.58,60800.0,52.1531,52.1725,52.1337,52.166,60800.0
2012-04-17 14:20:00,80.58,80.62,80.58,80.59,21800.0,52.166,52.1919,52.166,52.1725,21800.0
2012-04-17 14:25:00,80.59,80.61,80.57,80.58,15900.0,52.1725,52.1855,52.1596,52.166,15900.0
2012-04-17 14:30:00,80.58,80.65,80.58,80.65,25600.0,52.166,52.2113,52.166,52.2113,25600.0
2012-04-17 14:35:00,80.65,80.65,80.56,80.57,42500.0,52.2113,52.2113,52.1531,52.1596,42500.0
2012-04-17 14:40:00,80.57,80.6,80.55,80.58,30200.0,52.1596,52.179,52.1466,52.166,30200.0
2012-04-17 14:45:00,80.58,80.59,80.5,80.5,26200.0,52.166,52.1725,52.1142,52.1142,26200.0
2012-04-17 14:50:00,80.51,80.53,80.44,80.45,51400.0,52.1207,52.1337,52.0754,52.0819,51400.0
2012-04-17 14:55:00,80.43,80.46,80.4,80.46,58700.0,52.0689,52.0883,52.0495,52.0883,58700.0
2012-04-17 15:00:00,80.46,80.47,80.43,80.44,20600.0,52.0883,52.0948,52.0689,52.0754,20600.0
2012-04-17 15:05:00,80.44,80.45,80.38,80.41,38300.0,52.0754,52.0819,52.0366,52.056,38300.0
2012-04-17 15:10:00,80.41,80.42,80.34,80.35,36500.0,52.056,52.0624,52.0107,52.0171,36500.0
2012-04-17 15:15:00,80.35,80.39,80.35,80.35,30800.0,52.0171,52.043,52.0171,52.0171,30800.0
2012-04-17 15:20:00,80.35,80.38,80.33,80.38,28100.0,52.0171,52.0366,52.0042,52.0366,28100.0
2012-04-17 15:25:00,80.38,80.41,80.35,80.41,43800.0,52.0366,52.056,52.0171,52.056,43800.0
2012-04-17 15:30:00,80.41,80.41,80.29,80.3,50100.0,52.056,52.056,51.9783,51.9848,50100.0
2012-04-17 15:35:00,80.3,80.31,80.27,80.28,52200.0,51.9848,51.9912,51.9653,51.9718,52200.0
2012-04-17 15:40:00,80.28,80.33,80.28,80.31,54200.0,51.9718,52.0042,51.9718,51.9912,54200.0
2012-04-17 15:45:00,80.31,80.34,80.26,80.26,114400.0,51.9912,52.0107,51.9589,51.9589,114400.0
2012-04-17 15:50:00,80.26,80.4,80.26,80.36,149500.0,51.9589,52.0495,51.9589,52.0236,149500.0
2012-04-17 15:55:00,80.36,80.37,80.27,80.27,278700.0,52.0236,52.0301,51.9653,51.9653,278700.0
2012-04-18 09:30:00,80.1,80.28,79.94,80.16,50700.0,51.8553,51.9718,51.7517,51.8941,50700.0
2012-04-18 09:35:00,80.16,80.18,79.99,80.04,60400.0,51.8941,51.9071,51.7841,51.8164,60400.0
2012-04-18 09:40:00,80.04,80.28,80.03,80.21,28600.0,51.8164,51.9718,51.81,51.9265,28600.0
2012-04-18 09:45:00,80.21,80.36,80.19,80.35,31100.0,51.9265,52.0236,51.9136,52.0171,31100.0
2012-04-18 09:50:00,80.34,80.43,80.33,80.41,29300.0,52.0107,52.0689,52.0042,52.056,29300.0
2012-04-18 09:55:00,80.44,80.45,80.29,80.29,17200.0,52.0754,52.0819,51.9783,51.9783,17200.0
2012-04-18 10:00:00,80.31,80.49,80.31,80.49,42800.0,51.9912,52.1078,51.9912,52.1078,42800.0
2012-04-18 10:05:00,80.48,80.5,80.4,80.48,27900.0,52.1013,52.1142,52.0495,52.1013,27900.0
2012-04-18 10:10:00,80.47,80.5,80.4,80.49,38100.0,52.0948,52.1142,52.0495,52.1078,38100.0
2012-04-18 10:15:00,80.49,80.6,80.49,80.56,31000.0,52.1078,52.179,52.1078,52.1531,31000.0
2012-04-18 10:20:00,80.56,80.56,80.42,80.43,30400.0,52.1531,52.1531,52.0624,52.0689,30400.0
2012-04-18 10:25:00,80.43,80.48,80.39,80.46,78900.0,52.0689,52.1013,52.043,52.0883,78900.0
2012-04-18 10:30:00,80.47,80.47,80.37,80.38,45600.0,52.0948,52.0948,52.0301,52.0366,45600.0
2012-04-18 10:35:00,80.38,80.51,80.38,80.48,50000.0,52.0366,52.1207,52.0366,52.1013,50000.0
2012-04-18 10:40:00,80.47,80.51,80.38,80.48,65800.0,52.0948,52.1207,52.0366,52.1013,65800.0
2012-04-18 10:45:00,80.48,80.52,80.45,80.49,52800.0,52.1013,52.1272,52.0819,52.1078,52800.0
2012-04-18 10:50:00,80.49,80.5,80.4,80.43,26300.0,52.1078,52.1142,52.0495,52.0689,26300.0
2012-04-18 10:55:00,80.43,80.46,80.41,80.45,33900.0,52.0689,52.0883,52.056,52.0819,33900.0
2012-04-18 11:00:00,80.44,80.48,80.43,80.48,40400.0,52.0754,52.1013,52.0689,52.1013,40400.0
2012-04-18 11:05:00,80.49,80.49,80.23,80.35,66700.0,52.1078,52.1078,51.9394,52.0171,66700.0
2012-04-18 11:10:00,80.35,80.41,80.3,80.36,30200.0,52.0171,52.056,51.9848,52.0236,30200.0
2012-04-18 11:15:00,80.34,80.4,80.3,80.4,26500.0,52.0107,52.0495,51.9848,52.0495,26500.0
2012-04-18 11:20:00,80.39,80.47,80.37,80.46,22500.0,52.043,52.0948,52.0301,52.0883,22500.0
2012-04-18 11:25:00,80.46,80.5,80.43,80.46,19400.0,52.0883,52.1142,52.0689,52.0883,19400.0
2012-04-18 11:30:00,80.45,80.55,80.45,80.54,38000.0,52.0819,52.1466,52.0819,52.1401,38000.0
2012-04-18 11:35:00,80.54,80.56,80.47,80.53,36700.0,52.1401,52.1531,52.0948,52.1337,36700.0
2012-04-18 11:40:00,80.53,80.57,80.5,80.55,27300.0,52.1337,52.1596,52.1142,52.1466,27300.0
2012-04-18 11:45:00,80.55,80.66,80.54,80.65,28200.0,52.1466,52.2178,52.1401,52.2113,28200.0
2012-04-18 11:50:00,80.64,80.68,80.59,80.63,55100.0,52.2049,52.2308,52.1725,52.1984,55100.0
2012-04-18 11:55:00,80.63,80.73,80.63,80.71,36600.0,52.1984,52.2631,52.1984,52.2502,36600.0
2012-04-18 12:00:00,80.73,80.79,80.71,80.79,35000.0,52.2631,52.302,52.2502,52.302,35000.0
2012-04-18 12:05:00,80.79,80.86,80.78,80.85,47000.0,52.302,52.3473,52.2955,52.3408,47000.0
2012-04-18 12:10:00,80.84,80.87,80.82,80.85,34600.0,52.3343,52.3538,52.3214,52.3408,34600.0
2012-04-18 12:15:00,80.85,80.91,80.85,80.9,26300.0,52.3408,52.3797,52.3408,52.3732,26300.0
2012-04-18 12:20:00,80.91,80.94,80.9,80.94,35300.0,52.3797,52.3991,52.3732,52.3991,35300.0
2012-04-18 12:25:00,80.93,80.95,80.88,80.91,59300.0,52.3926,52.4056,52.3602,52.3797,59300.0
2012-04-18 12:30:00,80.91,80.91,80.79,80.82,50800.0,52.3797,52.3797,52.302,52.3214,50800.0
2012-04-18 12:35:00,80.83,80.88,80.81,80.81,15300.0,52.3279,52.3602,52.3149,52.3149,15300.0
2012-04-18 12:40:00,80.82,80.89,80.81,80.88,23100.0,52.3214,52.3667,52.3149,52.3602,23100.0
2012-04-18 12:45:00,80.88,80.89,80.85,80.86,43700.0,52.3602,52.3667,52.3408,52.3473,43700.0
2012-04-18 12:50:00,80.87,80.9,80.87,80.88,26100.0,52.3538,52.3732,52.3538,52.3602,26100.0
2012-04-18 12:55:00,80.88,80.92,80.88,80.88,31700.0,52.3602,52.3861,52.3602,52.3602,31700.0
2012-04-18 13:00:00,80.89,80.93,80.88,80.92,20200.0,52.3667,52.3926,52.3602,52.3861,20200.0
2012-04-18 13:05:00,80.91,80.97,80.9,80.97,49700.0,52.3797,52.4185,52.3732,52.4185,49700.0
2012-04-18 13:10:00,80.96,80.97,80.89,80.91,34600.0,52.412,52.4185,52.3667,52.3797,34600.0
2012-04-18 13:15:00,80.91,80.93,80.87,80.88,28000.0,52.3797,52.3926,52.3538,52.3602,28000.0
2012-04-18 13:20:00,80.87,80.87,80.82,80.84,20300.0,52.3538,52.3538,52.3214,52.3343,20300.0
2012-04-18 13:25:00,80.84,80.86,80.83,80.86,37700.0,52.3343,52.3473,52.3279,52.3473,37700.0
2012-04-18 13:30:00,80.86,80.89,80.77,80.78,45500.0,52.3473,52.3667,52.289,52.2955,45500.0
2012-04-18 13:35:00,80.79,80.8,80.72,80.73,22400.0,52.302,52.3085,52.2567,52.2631,22400.0
2012-04-18 13:40:00,80.72,80.72,80.6,80.6,50800.0,52.2567,52.2567,52.179,52.179,50800.0
2012-04-18 13:45:00,80.6,80.64,80.59,80.61,34800.0,52.179,52.2049,52.1725,52.1855,34800.0
2012-04-18 13:50:00,80.62,80.63,80.58,80.58,18100.0,52.1919,52.1984,52.166,52.166,18100.0
2012-04-18 13:55:00,80.58,80.6,80.54,80.58,32900.0,52.166,52.179,52.1401,52.166,32900.0
2012-04-18 14:00:00,80.58,80.63,80.56,80.61,30400.0,52.166,52.1984,52.1531,52.1855,30400.0
2012-04-18 14:05:00,80.6,80.63,80.58,80.59,32800.0,52.179,52.1984,52.166,52.1725,32800.0
2012-04-18 14:10:00,80.59,80.61,80.54,80.57,46300.0,52.1725,52.1855,52.1401,52.1596,46300.0
2012-04-18 14:15:00,80.58,80.61,80.56,80.59,22500.0,52.166,52.1855,52.1531,52.1725,22500.0
2012-04-18 14:20:00,80.59,80.74,80.59,80.7,65800.0,52.1725,52.2696,52.1725,52.2437,65800.0
2012-04-18 14:25:00,80.71,80.72,80.63,80.64,30600.0,52.2502,52.2567,52.1984,52.2049,30600.0
2012-04-18 14:30:00,80.65,80.67,80.6,80.6,27400.0,52.2113,52.2243,52.179,52.179,27400.0
2012-04-18 14:35:00,80.62,80.65,80.58,80.65,22300.0,52.1919,52.2113,52.166,52.2113,22300.0
2012-04-18 14:40:00,80.66,80.66,80.55,80.57,45800.0,52.2178,52.2178,52.1466,52.1596,45800.0
2012-04-18 14:45:00,80.57,80.62,80.56,80.59,36100.0,52.1596,52.1919,52.1531,52.1725,36100.0
2012-04-18 14:50:00,80.6,80.65,80.59,80.6,15100.0,52.179,52.2113,52.1725,52.179,15100.0
2012-04-18 14:55:00,80.6,80.64,80.58,80.62,29800.0,52.179,52.2049,52.166,52.1919,29800.0
2012-04-18 15:00:00,80.62,80.71,80.62,80.68,40200.0,52.1919,52.2502,52.1919,52.2308,40200.0
2012-04-18 15:05:00,80.68,80.68,80.62,80.65,32900.0,52.2308,52.2308,52.1919,52.2113,32900.0
2012-04-18 15:10:00,80.65,80.69,80.62,80.67,35100.0,52.2113,52.2372,52.1919,52.2243,35100.0
2012-04-18 15:15:00,80.67,80.68,80.63,80.65,18000.0,52.2243,52.2308,52.1984,52.2113,18000.0
2012-04-18 15:20:00,80.65,80.66,80.62,80.64,29600.0,52.2113,52.2178,52.1919,52.2049,29600.0
2012-04-18 15:25:00,80.63,80.63,80.53,80.58,68100.0,52.1984,52.1984,52.1337,52.166,68100.0
2012-04-18 15:30:00,80.57,80.61,80.56,80.56,30000.0,52.1596,52.1855,52.1531,52.1531,30000.0
2012-04-18 15:35:00,80.56,80.6,80.53,80.55,55300.0,52.1531,52.179,52.1337,52.1466,55300.0
2012-04-18 15:40:00,80.56,80.56,80.5,80.56,70300.0,52.1531,52.1531,52.1142,52.1531,70300.0
2012-04-18 15:45:00,80.55,80.58,80.45,80.48,122800.0,52.1466,52.166,52.0819,52.1013,122800.0
2012-04-18 15:50:00,80.48,80.53,80.48,80.49,97200.0,52.1013,52.1337,52.1013,52.1078,97200.0
2012-04-18 15:55:00,80.49,80.52,80.46,80.48,136900.0,52.1078,52.1272,52.0883,52.1013,136900.0
2012-04-19 09:30:00,80.58,80.6,80.22,80.4,42200.0,52.166,52.179,51.933,52.0495,42200.0
2012-04-19 09:35:00,80.38,80.4,80.18,80.24,32400.0,52.0366,52.0495,51.9071,51.9459,32400.0
2012-04-19 09:40:00,80.22,80.44,80.12,80.37,30800.0,51.933,52.0754,51.8682,52.0301,30800.0
2012-04-19 09:45:00,80.39,80.63,80.39,80.58,38000.0,52.043,52.1984,52.043,52.166,38000.0
2012-04-19 09:50:00,80.58,80.58,80.45,80.48,19800.0,52.166,52.166,52.0819,52.1013,19800.0
2012-04-19 09:55:00,80.48,80.61,80.48,80.6,19200.0,52.1013,52.1855,52.1013,52.179,19200.0
2012-04-19 10:00:00,80.59,80.59,80.28,80.3,57800.0,52.1725,52.1725,51.9718,51.9848,57800.0
2012-04-19 10:05:00,80.29,80.38,80.24,80.26,37400.0,51.9783,52.0366,51.9459,51.9589,37400.0
2012-04-19 10:10:00,80.25,80.34,80.24,80.29,25500.0,51.9524,52.0107,51.9459,51.9783,25500.0
2012-04-19 10:15:00,80.29,80.3,80.19,80.24,36600.0,51.9783,51.9848,51.9136,51.9459,36600.0
2012-04-19 10:20:00,80.26,80.3,80.23,80.25,56500.0,51.9589,51.9848,51.9394,51.9524,56500.0
2012-04-19 10:25:00,80.27,80.27,80.1,80.13,34900.0,51.9653,51.9653,51.8553,51.8747,34900.0
2012-04-19 10:30:00,80.13,80.34,80.13,80.34,36400.0,51.8747,52.0107,51.8747,52.0107,36400.0
2012-04-19 10:35:00,80.34,80.46,80.34,80.45,33000.0,52.0107,52.0883,52.0107,52.0819,33000.0
2012-04-19 10:40:00,80.45,80.61,80.45,80.61,31400.0,52.0819,52.1855,52.0819,52.1855,31400.0
2012-04-19 10:45:00,80.62,80.62,80.53,80.55,24600.0,52.1919,52.1919,52.1337,52.1466,24600.0
2012-04-19 10:50:00,80.54,80.57,80.52,80.56,16700.0,52.1401,52.1596,52.1272,52.1531,16700.0
2012-04-19 10:55:00,80.57,80.64,80.52,80.52,29400.0,52.1596,52.2049,52.1272,52.1272,29400.0
2012-04-19 11:00:00,80.52,80.59,80.5,80.57,20500.0,52.1272,52.1725,52.1142,52.1596,20500.0
2012-04-19 11:05:00,80.57,80.63,80.54,80.55,26800.0,52.1596,52.1984,52.1401,52.1466,26800.0
2012-04-19 11:10:00,80.56,80.56,80.47,80.49,21700.0,52.1531,52.1531,52.0948,52.1078,21700.0
2012-04-19 11:15:00,80.5,80.56,80.48,80.48,27600.0,52.1142,52.1531,52.1013,52.1013,27600.0
2012-04-19 11:20:00,80.48,80.52,80.37,80.37,38000.0,52.1013,52.1272,52.0301,52.0301,38000.0
2012-04-19 11:25:00,80.37,80.37,80.24,80.26,44900.0,52.0301,52.0301,51.9459,51.9589,44900.0
2012-04-19 11:30:00,80.26,80.29,80.16,80.22,48900.0,51.9589,51.9783,51.8941,51.933,48900.0
2012-04-19 11:35:00,80.21,80.26,80.18,80.25,17000.0,51.9265,51.9589,51.9071,51.9524,17000.0
2012-04-19 11:40:00,80.24,80.25,80.18,80.23,19600.0,51.9459,51.9524,51.9071,51.9394,19600.0
2012-04-19 11:45:00,80.24,80.28,80.19,80.27,19400.0,51.9459,51.9718,51.9136,51.9653,19400.0
2012-04-19 11:50:00,80.27,80.34,80.26,80.32,30200.0,51.9653,52.0107,51.9589,51.9977,30200.0
2012-04-19 11:55:00,80.32,80.36,80.3,80.32,16300.0,51.9977,52.0236,51.9848,51.9977,16300.0
2012-04-19 12:00:00,80.33,80.34,80.1,80.1,41900.0,52.0042,52.0107,51.8553,51.8553,41900.0
2012-04-19 12:05:00,80.1,80.1,79.99,80.0,53500.0,51.8553,51.8553,51.7841,51.7905,53500.0
2012-04-19 12:10:00,79.99,80.08,79.97,80.05,41000.0,51.7841,51.8423,51.7711,51.8229,41000.0
2012-04-19 12:15:00,80.06,80.06,79.99,80.0,35000.0,51.8294,51.8294,51.7841,51.7905,35000.0
2012-04-19 12:20:00,80.01,80.06,79.99,79.99,19700.0,51.797,51.8294,51.7841,51.7841,19700.0
2012-04-19 12:25:00,79.99,80.05,79.99,80.01,23700.0,51.7841,51.8229,51.7841,51.797,23700.0
2012-04-19 12:30:00,80.01,80.04,79.97,80.01,40000.0,51.797,51.8164,51.7711,51.797,40000.0
2012-04-19 12:35:00,80.0,80.07,80.0,80.04,14400.0,51.7905,51.8359,51.7905,51.8164,14400.0
2012-04-19 12:40:00,80.04,80.08,80.02,80.04,21400.0,51.8164,51.8423,51.8035,51.8164,21400.0
2012-04-19 12:45:00,80.05,80.08,80.01,80.03,21900.0,51.8229,51.8423,51.797,51.81,21900.0
2012-04-19 12:50:00,80.03,80.06,80.01,80.05,53300.0,51.81,51.8294,51.797,51.8229,53300.0
2012-04-19 12:55:00,80.05,80.05,80.01,80.01,24700.0,51.8229,51.8229,51.797,51.797,24700.0
2012-04-19 13:00:00,80.01,80.05,79.94,80.02,25200.0,51.797,51.8229,51.7517,51.8035,25200.0
2012-04-19 13:05:00,80.02,80.04,80.0,80.02,11800.0,51.8035,51.8164,51.7905,51.8035,11800.0
2012-04-19 13:10:00,80.03,80.03,79.91,79.91,38700.0,51.81,51.81,51.7323,51.7323,38700.0
2012-04-19 13:15:00,79.92,79.96,79.89,79.91,22700.0,51.7388,51.7647,51.7193,51.7323,22700.0
2012-04-19 13:20:00,79.91,79.92,79.8,79.85,47400.0,51.7323,51.7388,51.6611,51.6934,47400.0
2012-04-19 13:25:00,79.83,79.9,79.82,79.88,37500.0,51.6805,51.7258,51.674,51.7129,37500.0
2012-04-19 13:30:00,79.89,79.94,79.87,79.93,12300.0,51.7193,51.7517,51.7064,51.7452,12300.0
2012-04-19 13:35:00,79.92,79.94,79.84,79.87,15300.0,51.7388,51.7517,51.687,51.7064,15300.0
2012-04-19 13:40:00,79.88,79.9,79.83,79.84,17600.0,51.7129,51.7258,51.6805,51.687,17600.0
2012-04-19 13:45:00,79.85,79.85,79.81,79.81,16200.0,51.6934,51.6934,51.6675,51.6675,16200.0
2012-04-19 13:50:00,79.81,79.83,79.78,79.79,21500.0,51.6675,51.6805,51.6481,51.6546,21500.0
2012-04-19 13:55:00,79.8,79.82,79.7,79.71,52900.0,51.6611,51.674,51.5963,51.6028,52900.0
2012-04-19 14:00:00,79.71,79.86,79.71,79.81,53100.0,51.6028,51.6999,51.6028,51.6675,53100.0
2012-04-19 14:05:00,79.82,79.85,79.8,79.85,22200.0,51.674,51.6934,51.6611,51.6934,22200.0
2012-04-19 14:10:00,79.86,79.87,79.73,79.81,40200.0,51.6999,51.7064,51.6158,51.6675,40200.0
2012-04-19 14:15:00,79.82,79.84,79.73,79.76,43100.0,51.674,51.687,51.6158,51.6352,43100.0
2012-04-19 14:20:00,79.76,79.79,79.69,79.72,37700.0,51.6352,51.6546,51.5899,51.6093,37700.0
2012-04-19 14:25:00,79.72,79.76,79.6,79.63,61600.0,51.6093,51.6352,51.5316,51.551,61600.0
2012-04-19 14:30:00,79.6,79.63,79.49,79.53,78900.0,51.5316,51.551,51.4604,51.4863,78900.0
2012-04-19 14:35:00,79.53,79.55,79.41,79.54,41800.0,51.4863,51.4992,51.4086,51.4928,41800.0
2012-04-19 14:40:00,79.53,79.62,79.48,79.62,40000.0,51.4863,51.5445,51.4539,51.5445,40000.0
2012-04-19 14:45:00,79.62,79.7,79.58,79.69,52400.0,51.5445,51.5963,51.5186,51.5899,52400.0
2012-04-19 14:50:00,79.7,79.7,79.65,79.7,32700.0,51.5963,51.5963,51.564,51.5963,32700.0
2012-04-19 14:55:00,79.7,79.75,79.69,79.7,39400.0,51.5963,51.6287,51.5899,51.5963,39400.0
2012-04-19 15:00:00,79.7,79.79,79.69,79.77,31200.0,51.5963,51.6546,51.5899,51.6417,31200.0
2012-04-19 15:05:00,79.77,79.77,79.69,79.7,34800.0,51.6417,51.6417,51.5899,51.5963,34800.0
2012-04-19 15:10:00,79.7,79.75,79.65,79.67,62200.0,51.5963,51.6287,51.564,51.5769,62200.0
2012-04-19 15:15:00,79.67,79.7,79.64,79.65,64600.0,51.5769,51.5963,51.5575,51.564,64600.0
2012-04-19 15:20:00,79.64,79.66,79.6,79.61,33000.0,51.5575,51.5704,51.5316,51.5381,33000.0
2012-04-19 15:25:00,79.61,79.75,79.6,79.7,52500.0,51.5381,51.6287,51.5316,51.5963,52500.0
2012-04-19 15:30:00,79.71,79.8,79.66,79.77,71100.0,51.6028,51.6611,51.5704,51.6417,71100.0
2012-04-19 15:35:00,79.76,79.81,79.72,79.74,60200.0,51.6352,51.6675,51.6093,51.6222,60200.0
2012-04-19 15:40:00,79.75,79.8,79.73,79.79,59900.0,51.6287,51.6611,51.6158,51.6546,59900.0
2012-04-19 15:45:00,79.79,79.95,79.79,79.88,165900.0,51.6546,51.7582,51.6546,51.7129,165900.0
2012-04-19 15:50:00,79.88,79.89,79.75,79.83,122200.0,51.7129,51.7193,51.6287,51.6805,122200.0
2012-04-19 15:55:00,79.83,79.86,79.82,79.86,208700.0,51.6805,51.6999,51.674,51.6999,208700.0
2012-04-20 09:30:00,79.99,80.15,79.29,79.56,769700.0,51.7841,51.8877,51.3309,51.5057,769700.0
2012-04-20 09:35:00,79.58,79.84,79.57,79.76,46500.0,51.5186,51.687,51.5122,51.6352,46500.0
2012-04-20 09:40:00,79.75,79.84,79.69,79.7,96900.0,51.6287,51.687,51.5899,51.5963,96900.0
2012-04-20 09:45:00,79.7,79.77,79.58,79.63,54100.0,51.5963,51.6417,51.5186,51.551,54100.0
2012-04-20 09:50:00,79.61,79.87,79.61,79.69,45000.0,51.5381,51.7064,51.5381,51.5899,45000.0
2012-04-20 09:55:00,79.67,79.76,79.57,79.67,34800.0,51.5769,51.6352,51.5122,51.5769,34800.0
2012-04-20 10:00:00,79.71,79.83,79.59,79.83,72900.0,51.6028,51.6805,51.5251,51.6805,72900.0
2012-04-20 10:05:00,79.82,79.91,79.78,79.88,45700.0,51.674,51.7323,51.6481,51.7129,45700.0
2012-04-20 10:10:00,79.88,79.98,79.84,79.95,34600.0,51.7129,51.7776,51.687,51.7582,34600.0
2012-04-20 10:15:00,79.93,80.04,79.87,80.01,42100.0,51.7452,51.8164,51.7064,51.797,42100.0
2012-04-20 10:20:00,80.01,80.04,79.91,80.01,35800.0,51.797,51.8164,51.7323,51.797,35800.0
2012-04-20 10:25:00,80.04,80.14,79.97,80.06,20900.0,51.8164,51.8812,51.7711,51.8294,20900.0
2012-04-20 10:30:00,80.08,80.21,80.08,80.2,19300.0,51.8423,51.9265,51.8423,51.92,19300.0
2012-04-20 10:35:00,80.19,80.25,80.17,80.24,60500.0,51.9136,51.9524,51.9006,51.9459,60500.0
2012-04-20 10:40:00,80.25,80.34,80.23,80.3,29300.0,51.9524,52.0107,51.9394,51.9848,29300.0
2012-04-20 10:45:00,80.3,80.34,80.26,80.32,64300.0,51.9848,52.0107,51.9589,51.9977,64300.0
2012-04-20 10:50:00,80.33,80.35,80.25,80.3,65300.0,52.0042,52.0171,51.9524,51.9848,65300.0
2012-04-20 10:55:00,80.3,80.33,80.21,80.25,32200.0,51.9848,52.0042,51.9265,51.9524,32200.0
2012-04-20 11:00:00,80.25,80.32,80.22,80.27,28400.0,51.9524,51.9977,51.933,51.9653,28400.0
2012-04-20 11:05:00,80.28,80.34,80.27,80.32,20900.0,51.9718,52.0107,51.9653,51.9977,20900.0
2012-04-20 11:10:00,80.32,80.37,80.32,80.36,17200.0,51.9977,52.0301,51.9977,52.0236,17200.0
2012-04-20 11:15:00,80.36,80.39,80.3,80.35,19700.0,52.0236,52.043,51.9848,52.0171,19700.0
2012-04-20 11:20:00,80.36,80.38,80.34,80.35,16300.0,52.0236,52.0366,52.0107,52.0171,16300.0
2012-04-20 11:25:00,80.36,80.37,80.33,80.36,30200.0,52.0236,52.0301,52.0042,52.0236,30200.0
2012-04-20 11:30:00,80.37,80.39,80.34,80.38,26900.0,52.0301,52.043,52.0107,52.0366,26900.0
2012-04-20 11:35:00,80.39,80.4,80.36,80.4,23600.0,52.043,52.0495,52.0236,52.0495,23600.0
2012-04-20 11:40:00,80.4,80.41,80.35,80.37,35200.0,52.0495,52.056,52.0171,52.0301,35200.0
2012-04-20 11:45:00,80.38,80.39,80.34,80.37,20900.0,52.0366,52.043,52.0107,52.0301,20900.0
2012-04-20 11:50:00,80.37,80.41,80.35,80.41,23800.0,52.0301,52.056,52.0171,52.056,23800.0
2012-04-20 11:55:00,80.41,80.42,80.36,80.39,33600.0,52.056,52.0624,52.0236,52.043,33600.0
2012-04-20 12:00:00,80.39,80.46,80.37,80.45,28000.0,52.043,52.0883,52.0301,52.0819,28000.0
2012-04-20 12:05:00,80.45,80.47,80.42,80.47,15500.0,52.0819,52.0948,52.0624,52.0948,15500.0
2012-04-20 12:10:00,80.45,80.5,80.45,80.49,15200.0,52.0819,52.1142,52.0819,52.1078,15200.0
2012-04-20 12:15:00,80.48,80.51,80.46,80.5,21200.0,52.1013,52.1207,52.0883,52.1142,21200.0
2012-04-20 12:20:00,80.5,80.53,80.49,80.52,34300.0,52.1142,52.1337,52.1078,52.1272,34300.0
2012-04-20 12:25:00,80.51,80.51,80.49,80.5,14000.0,52.1207,52.1207,52.1078,52.1142,14000.0
2012-04-20 12:30:00,80.5,80.51,80.49,80.51,24100.0,52.1142,52.1207,52.1078,52.1207,24100.0
2012-04-20 12:35:00,80.5,80.51,80.49,80.5,16300.0,52.1142,52.1207,52.1078,52.1142,16300.0
2012-04-20 12:40:00,80.5,80.5,80.43,80.43,36500.0,52.1142,52.1142,52.0689,52.0689,36500.0
2012-04-20 12:45:00,80.44,80.44,80.36,80.36,9800.0,52.0754,52.0754,52.0236,52.0236,9800.0
2012-04-20 12:50:00,80.37,80.41,80.36,80.4,16400.0,52.0301,52.056,52.0236,52.0495,16400.0
2012-04-20 12:55:00,80.4,80.4,80.36,80.36,7700.0,52.0495,52.0495,52.0236,52.0236,7700.0
2012-04-20 13:00:00,80.36,80.37,80.34,80.35,13400.0,52.0236,52.0301,52.0107,52.0171,13400.0
2012-04-20 13:05:00,80.36,80.37,80.31,80.32,18600.0,52.0236,52.0301,51.9912,51.9977,18600.0
2012-04-20 13:10:00,80.32,80.34,80.31,80.33,10900.0,51.9977,52.0107,51.9912,52.0042,10900.0
2012-04-20 13:15:00,80.33,80.33,80.26,80.27,16100.0,52.0042,52.0042,51.9589,51.9653,16100.0
2012-04-20 13:20:00,80.27,80.27,80.18,80.19,20800.0,51.9653,51.9653,51.9071,51.9136,20800.0
2012-04-20 13:25:00,80.18,80.19,80.14,80.19,26300.0,51.9071,51.9136,51.8812,51.9136,26300.0
2012-04-20 13:30:00,80.19,80.2,80.12,80.13,27900.0,51.9136,51.92,51.8682,51.8747,27900.0
2012-04-20 13:35:00,80.13,80.19,80.12,80.16,20300.0,51.8747,51.9136,51.8682,51.8941,20300.0
2012-04-20 13:40:00,80.16,80.2,80.14,80.15,16100.0,51.8941,51.92,51.8812,51.8877,16100.0
2012-04-20 13:45:00,80.15,80.22,80.15,80.2,10100.0,51.8877,51.933,51.8877,51.92,10100.0
2012-04-20 13:50:00,80.21,80.21,80.14,80.16,34700.0,51.9265,51.9265,51.8812,51.8941,34700.0
2012-04-20 13:55:00,80.15,80.18,80.12,80.17,23900.0,51.8877,51.9071,51.8682,51.9006,23900.0
2012-04-20 14:00:00,80.16,80.16,80.09,80.11,16600.0,51.8941,51.8941,51.8488,51.8618,16600.0
2012-04-20 14:05:00,80.1,80.16,80.04,80.06,24400.0,51.8553,51.8941,51.8164,51.8294,24400.0
2012-04-20 14:10:00,80.06,80.17,80.06,80.12,27600.0,51.8294,51.9006,51.8294,51.8682,27600.0
2012-04-20 14:15:00,80.12,80.2,80.12,80.18,52000.0,51.8682,51.92,51.8682,51.9071,52000.0
2012-04-20 14:20:00,80.19,80.22,80.16,80.22,40900.0,51.9136,51.933,51.8941,51.933,40900.0
2012-04-20 14:25:00,80.22,80.28,80.21,80.26,33400.0,51.933,51.9718,51.9265,51.9589,33400.0
2012-04-20 14:30:00,80.26,80.31,80.24,80.29,19000.0,51.9589,51.9912,51.9459,51.9783,19000.0
2012-04-20 14:35:00,80.29,80.34,80.28,80.33,19300.0,51.9783,52.0107,51.9718,52.0042,19300.0
2012-04-20 14:40:00,80.33,80.34,80.29,80.32,21800.0,52.0042,52.0107,51.9783,51.9977,21800.0
2012-04-20 14:45:00,80.3,80.3,80.24,80.27,39900.0,51.9848,51.9848,51.9459,51.9653,39900.0
2012-04-20 14:50:00,80.27,80.29,80.24,80.28,18800.0,51.9653,51.9783,51.9459,51.9718,18800.0
2012-04-20 14:55:00,80.28,80.3,80.22,80.24,27500.0,51.9718,51.9848,51.933,51.9459,27500.0
2012-04-20 15:00:00,80.24,80.26,80.22,80.25,20700.0,51.9459,51.9589,51.933,51.9524,20700.0
2012-04-20 15:05:00,80.24,80.26,80.18,80.19,31500.0,51.9459,51.9589,51.9071,51.9136,31500.0
2012-04-20 15:10:00,80.19,80.26,80.18,80.26,39600.0,51.9136,51.9589,51.9071,51.9589,39600.0
2012-04-20 15:15:00,80.26,80.28,80.23,80.26,48600.0,51.9589,51.9718,51.9394,51.9589,48600.0
2012-04-20 15:20:00,80.26,80.31,80.19,80.2,64300.0,51.9589,51.9912,51.9136,51.92,64300.0
2012-04-20 15:25:00,80.2,80.27,80.17,80.21,78600.0,51.92,51.9653,51.9006,51.9265,78600.0
2012-04-20 15:30:00,80.22,80.34,80.21,80.27,48200.0,51.933,52.0107,51.9265,51.9653,48200.0
2012-04-20 15:35:00,80.26,80.34,80.21,80.34,63400.0,51.9589,52.0107,51.9265,52.0107,63400.0
2012-04-20 15:40:00,80.34,80.36,80.28,80.3,81000.0,52.0107,52.0236,51.9718,51.9848,81000.0
2012-04-20 15:45:00,80.29,80.33,80.21,80.31,141300.0,51.9783,52.0042,51.9265,51.9912,141300.0
2012-04-20 15:50:00,80.32,80.38,80.28,80.37,215900.0,51.9977,52.0366,51.9718,52.0301,215900.0
2012-04-20 15:55:00,80.37,80.38,80.28,80.29,340500.0,52.0301,52.0366,51.9718,51.9783,340500.0
2012-04-23 09:30:00,80.06,80.06,79.55,79.65,111600.0,51.8294,51.8294,51.4992,51.564,111600.0
2012-04-23 09:35:00,79.65,79.66,79.44,79.44,95900.0,51.564,51.5704,51.428,51.428,95900.0
2012-04-23 09:40:00,79.44,79.45,79.27,79.29,70000.0,51.428,51.4345,51.318,51.3309,70000.0
2012-04-23 09:45:00,79.29,79.29,79.19,79.21,112900.0,51.3309,51.3309,51.2662,51.2791,112900.0
2012-04-23 09:50:00,79.21,79.21,79.07,79.09,88100.0,51.2791,51.2791,51.1885,51.2014,88100.0
2012-04-23 09:55:00,79.09,79.09,79.0,79.05,77800.0,51.2014,51.2014,51.1432,51.1755,77800.0
2012-04-23 10:00:00,79.04,79.06,78.93,79.01,75000.0,51.1691,51.182,51.0978,51.1496,75000.0
2012-04-23 10:05:00,79.01,79.02,78.88,78.91,94400.0,51.1496,51.1561,51.0655,51.0849,94400.0
2012-04-23 10:10:00,78.91,78.98,78.89,78.97,59300.0,51.0849,51.1302,51.072,51.1237,59300.0
2012-04-23 10:15:00,78.98,78.98,78.81,78.82,69800.0,51.1302,51.1302,51.0202,51.0266,69800.0
2012-04-23 10:20:00,78.81,78.97,78.79,78.93,68400.0,51.0202,51.1237,51.0072,51.0978,68400.0
2012-04-23 10:25:00,78.92,78.94,78.79,78.89,78800.0,51.0914,51.1043,51.0072,51.072,78800.0
2012-04-23 10:30:00,78.89,78.92,78.8,78.89,48800.0,51.072,51.0914,51.0137,51.072,48800.0
2012-04-23 10:35:00,78.89,79.03,78.81,79.02,99000.0,51.072,51.1626,51.0202,51.1561,99000.0
2012-04-23 10:40:00,79.01,79.03,78.95,79.0,49800.0,51.1496,51.1626,51.1108,51.1432,49800.0
2012-04-23 10:45:00,78.99,79.05,78.97,79.04,75100.0,51.1367,51.1755,51.1237,51.1691,75100.0
2012-04-23 10:50:00,79.04,79.06,78.94,79.06,52500.0,51.1691,51.182,51.1043,51.182,52500.0
2012-04-23 10:55:00,79.06,79.08,78.96,79.0,82400.0,51.182,51.195,51.1173,51.1432,82400.0
2012-04-23 11:00:00,79.0,79.06,78.95,79.0,53800.0,51.1432,51.182,51.1108,51.1432,53800.0
2012-04-23 11:05:00,78.99,79.03,78.95,78.95,36300.0,51.1367,51.1626,51.1108,51.1108,36300.0
2012-04-23 11:10:00,78.95,78.98,78.92,78.95,51400.0,51.1108,51.1302,51.0914,51.1108,51400.0
2012-04-23 11:15:00,78.95,78.95,78.81,78.81,59400.0,51.1108,51.1108,51.0202,51.0202,59400.0
2012-04-23 11:20:00,78.81,78.87,78.79,78.8,30700.0,51.0202,51.059,51.0072,51.0137,30700.0
2012-04-23 11:25:00,78.79,78.81,78.75,78.78,48300.0,51.0072,51.0202,50.9813,51.0007,48300.0
2012-04-23 11:30:00,78.78,78.82,78.75,78.76,28200.0,51.0007,51.0266,50.9813,50.9878,28200.0
2012-04-23 11:35:00,78.75,78.77,78.63,78.63,76500.0,50.9813,50.9943,50.9036,50.9036,76500.0
2012-04-23 11:40:00,78.63,78.64,78.59,78.62,46000.0,50.9036,50.9101,50.8777,50.8972,46000.0
2012-04-23 11:45:00,78.62,78.62,78.53,78.55,44100.0,50.8972,50.8972,50.8389,50.8518,44100.0
2012-04-23 11:50:00,78.56,78.7,78.55,78.68,40200.0,50.8583,50.949,50.8518,50.936,40200.0
2012-04-23 11:55:00,78.69,78.76,78.67,78.76,21900.0,50.9425,50.9878,50.9295,50.9878,21900.0
2012-04-23 12:00:00,78.76,78.78,78.75,78.78,21800.0,50.9878,51.0007,50.9813,51.0007,21800.0
2012-04-23 12:05:00,78.79,78.81,78.75,78.79,33900.0,51.0072,51.0202,50.9813,51.0072,33900.0
2012-04-23 12:10:00,78.79,78.79,78.64,78.65,61000.0,51.0072,51.0072,50.9101,50.9166,61000.0
2012-04-23 12:15:00,78.66,78.67,78.58,78.62,45000.0,50.9231,50.9295,50.8713,50.8972,45000.0
2012-04-23 12:20:00,78.62,78.63,78.59,78.6,22300.0,50.8972,50.9036,50.8777,50.8842,22300.0
2012-04-23 12:25:00,78.6,78.64,78.58,78.58,31500.0,50.8842,50.9101,50.8713,50.8713,31500.0
2012-04-23 12:30:00,78.58,78.6,78.53,78.55,31500.0,50.8713,50.8842,50.8389,50.8518,31500.0
2012-04-23 12:35:00,78.55,78.59,78.52,78.54,42500.0,50.8518,50.8777,50.8324,50.8454,42500.0
2012-04-23 12:40:00,78.54,78.54,78.5,78.52,28800.0,50.8454,50.8454,50.8195,50.8324,28800.0
2012-04-23 12:45:00,78.51,78.52,78.47,78.52,24400.0,50.8259,50.8324,50.8001,50.8324,24400.0
2012-04-23 12:50:00,78.52,78.55,78.52,78.52,12700.0,50.8324,50.8518,50.8324,50.8324,12700.0
2012-04-23 12:55:00,78.53,78.56,78.52,78.53,17500.0,50.8389,50.8583,50.8324,50.8389,17500.0
2012-04-23 13:00:00,78.54,78.56,78.5,78.52,21400.0,50.8454,50.8583,50.8195,50.8324,21400.0
2012-04-23 13:05:00,78.52,78.53,78.49,78.5,19000.0,50.8324,50.8389,50.813,50.8195,19000.0
2012-04-23 13:10:00,78.5,78.55,78.48,78.53,33400.0,50.8195,50.8518,50.8065,50.8389,33400.0
2012-04-23 13:15:00,78.53,78.57,78.51,78.57,15300.0,50.8389,50.8648,50.8259,50.8648,15300.0
2012-04-23 13:20:00,78.57,78.68,78.54,78.68,26200.0,50.8648,50.936,50.8454,50.936,26200.0
2012-04-23 13:25:00,78.69,78.69,78.59,78.63,46200.0,50.9425,50.9425,50.8777,50.9036,46200.0
2012-04-23 13:30:00,78.62,78.64,78.59,78.63,21800.0,50.8972,50.9101,50.8777,50.9036,21800.0
2012-04-23 13:35:00,78.62,78.66,78.62,78.66,19000.0,50.8972,50.9231,50.8972,50.9231,19000.0
2012-04-23 13:40:00,78.66,78.74,78.66,78.72,20600.0,50.9231,50.9748,50.9231,50.9619,20600.0
2012-04-23 13:45:00,78.73,78.75,78.59,78.59,31200.0,50.9684,50.9813,50.8777,50.8777,31200.0
2012-04-23 13:50:00,78.6,78.63,78.55,78.57,27400.0,50.8842,50.9036,50.8518,50.8648,27400.0
2012-04-23 13:55:00,78.56,78.58,78.56,78.58,11600.0,50.8583,50.8713,50.8583,50.8713,11600.0
2012-04-23 14:00:00,78.57,78.65,78.54,78.62,39500.0,50.8648,50.9166,50.8454,50.8972,39500.0
2012-04-23 14:05:00,78.61,78.64,78.55,78.63,34300.0,50.8907,50.9101,50.8518,50.9036,34300.0
2012-04-23 14:10:00,78.63,78.7,78.63,78.68,35300.0,50.9036,50.949,50.9036,50.936,35300.0
2012-04-23 14:15:00,78.69,78.75,78.68,78.75,21300.0,50.9425,50.9813,50.936,50.9813,21300.0
2012-04-23 14:20:00,78.75,78.83,78.74,78.83,53800.0,50.9813,51.0331,50.9748,51.0331,53800.0
2012-04-23 14:25:00,78.82,78.85,78.8,78.81,39700.0,51.0266,51.0461,51.0137,51.0202,39700.0
2012-04-23 14:30:00,78.81,78.92,78.81,78.89,53300.0,51.0202,51.0914,51.0202,51.072,53300.0
2012-04-23 14:35:00,78.89,78.98,78.89,78.97,72500.0,51.072,51.1302,51.072,51.1237,72500.0
2012-04-23 14:40:00,78.96,79.0,78.93,78.99,57600.0,51.1173,51.1432,51.0978,51.1367,57600.0
2012-04-23 14:45:00,78.99,79.0,78.89,78.92,49500.0,51.1367,51.1432,51.072,51.0914,49500.0
2012-04-23 14:50:00,78.92,78.95,78.89,78.92,24500.0,51.0914,51.1108,51.072,51.0914,24500.0
2012-04-23 14:55:00,78.92,78.92,78.85,78.89,40700.0,51.0914,51.0914,51.0461,51.072,40700.0
2012-04-23 15:00:00,78.89,78.91,78.85,78.87,35600.0,51.072,51.0849,51.0461,51.059,35600.0
2012-04-23 15:05:00,78.87,78.97,78.87,78.93,44600.0,51.059,51.1237,51.059,51.0978,44600.0
2012-04-23 15:10:00,78.91,78.95,78.88,78.95,62800.0,51.0849,51.1108,51.0655,51.1108,62800.0
2012-04-23 15:15:00,78.95,78.97,78.91,78.97,30700.0,51.1108,51.1237,51.0849,51.1237,30700.0
2012-04-23 15:20:00,78.96,78.97,78.9,78.92,37200.0,51.1173,51.1237,51.0784,51.0914,37200.0
2012-04-23 15:25:00,78.92,78.97,78.91,78.96,31900.0,51.0914,51.1237,51.0849,51.1173,31900.0
2012-04-23 15:30:00,78.96,78.98,78.92,78.96,69100.0,51.1173,51.1302,51.0914,51.1173,69100.0
2012-04-23 15:35:00,78.96,79.05,78.95,79.04,95400.0,51.1173,51.1755,51.1108,51.1691,95400.0
2012-04-23 15:40:00,79.04,79.07,79.02,79.06,78100.0,51.1691,51.1885,51.1561,51.182,78100.0
2012-04-23 15:45:00,79.05,79.06,78.99,79.03,93000.0,51.1755,51.182,51.1367,51.1626,93000.0
2012-04-23 15:50:00,79.04,79.06,79.02,79.04,89800.0,51.1691,51.182,51.1561,51.1691,89800.0
2012-04-23 15:55:00,79.05,79.09,79.04,79.05,183000.0,51.1755,51.2014,51.1691,51.1755,183000.0
2012-04-24 09:30:00,79.3,79.53,79.16,79.33,61000.0,51.3374,51.4863,51.2467,51.3568,61000.0
2012-04-24 09:35:00,79.32,79.71,79.29,79.68,33000.0,51.3503,51.6028,51.3309,51.5834,33000.0
2012-04-24 09:40:00,79.68,79.76,79.48,79.62,73700.0,51.5834,51.6352,51.4539,51.5445,73700.0
2012-04-24 09:45:00,79.63,79.69,79.54,79.61,58600.0,51.551,51.5899,51.4928,51.5381,58600.0
2012-04-24 09:50:00,79.6,79.78,79.59,79.75,41600.0,51.5316,51.6481,51.5251,51.6287,41600.0
2012-04-24 09:55:00,79.75,79.81,79.62,79.78,45000.0,51.6287,51.6675,51.5445,51.6481,45000.0
2012-04-24 10:00:00,79.76,79.94,79.72,79.93,62400.0,51.6352,51.7517,51.6093,51.7452,62400.0
2012-04-24 10:05:00,79.94,80.14,79.93,80.1,73600.0,51.7517,51.8812,51.7452,51.8553,73600.0
2012-04-24 10:10:00,80.1,80.14,80.0,80.02,33900.0,51.8553,51.8812,51.7905,51.8035,33900.0
2012-04-24 10:15:00,80.01,80.06,79.99,80.04,34300.0,51.797,51.8294,51.7841,51.8164,34300.0
2012-04-24 10:20:00,80.03,80.04,79.81,79.82,43000.0,51.81,51.8164,51.6675,51.674,43000.0
2012-04-24 10:25:00,79.81,79.81,79.74,79.81,31600.0,51.6675,51.6675,51.6222,51.6675,31600.0
2012-04-24 10:30:00,79.82,79.91,79.82,79.84,27600.0,51.674,51.7323,51.674,51.687,27600.0
2012-04-24 10:35:00,79.83,79.83,79.7,79.72,24000.0,51.6805,51.6805,51.5963,51.6093,24000.0
2012-04-24 10:40:00,79.72,79.8,79.69,79.8,21500.0,51.6093,51.6611,51.5899,51.6611,21500.0
2012-04-24 10:45:00,79.79,79.88,79.77,79.87,13400.0,51.6546,51.7129,51.6417,51.7064,13400.0
2012-04-24 10:50:00,79.88,79.88,79.75,79.75,14500.0,51.7129,51.7129,51.6287,51.6287,14500.0
2012-04-24 10:55:00,79.75,79.85,79.74,79.76,18400.0,51.6287,51.6934,51.6222,51.6352,18400.0
2012-04-24 11:00:00,79.75,79.79,79.73,79.73,14100.0,51.6287,51.6546,51.6158,51.6158,14100.0
2012-04-24 11:05:00,79.72,79.74,79.64,79.71,29000.0,51.6093,51.6222,51.5575,51.6028,29000.0
2012-04-24 11:10:00,79.7,79.71,79.62,79.69,49300.0,51.5963,51.6028,51.5445,51.5899,49300.0
2012-04-24 11:15:00,79.69,79.73,79.67,79.67,18900.0,51.5899,51.6158,51.5769,51.5769,18900.0
2012-04-24 11:20:00,79.66,79.74,79.65,79.68,13300.0,51.5704,51.6222,51.564,51.5834,13300.0
2012-04-24 11:25:00,79.67,79.7,79.64,79.65,12900.0,51.5769,51.5963,51.5575,51.564,12900.0
2012-04-24 11:30:00,79.65,79.7,79.62,79.62,20900.0,51.564,51.5963,51.5445,51.5445,20900.0
2012-04-24 11:35:00,79.61,79.61,79.5,79.51,45900.0,51.5381,51.5381,51.4669,51.4733,45900.0
2012-04-24 11:40:00,79.52,79.54,79.47,79.48,53600.0,51.4798,51.4928,51.4474,51.4539,53600.0
2012-04-24 11:45:00,79.47,79.49,79.46,79.46,9300.0,51.4474,51.4604,51.441,51.441,9300.0
2012-04-24 11:50:00,79.46,79.48,79.44,79.44,20600.0,51.441,51.4539,51.428,51.428,20600.0
2012-04-24 11:55:00,79.44,79.44,79.39,79.4,20600.0,51.428,51.428,51.3956,51.4021,20600.0
2012-04-24 12:00:00,79.4,79.44,79.39,79.41,38800.0,51.4021,51.428,51.3956,51.4086,38800.0
2012-04-24 12:05:00,79.42,79.44,79.41,79.42,13600.0,51.4151,51.428,51.4086,51.4151,13600.0
2012-04-24 12:10:00,79.42,79.48,79.4,79.48,12100.0,51.4151,51.4539,51.4021,51.4539,12100.0
2012-04-24 12:15:00,79.47,79.48,79.45,79.48,16300.0,51.4474,51.4539,51.4345,51.4539,16300.0
2012-04-24 12:20:00,79.48,79.51,79.46,79.51,12300.0,51.4539,51.4733,51.441,51.4733,12300.0
2012-04-24 12:25:00,79.52,79.54,79.5,79.54,17000.0,51.4798,51.4928,51.4669,51.4928,17000.0
2012-04-24 12:30:00,79.54,79.56,79.45,79.46,24600.0,51.4928,51.5057,51.4345,51.441,24600.0
2012-04-24 12:35:00,79.45,79.45,79.4,79.4,15400.0,51.4345,51.4345,51.4021,51.4021,15400.0
2012-04-24 12:40:00,79.41,79.41,79.34,79.38,19400.0,51.4086,51.4086,51.3633,51.3892,19400.0
2012-04-24 12:45:00,79.38,79.38,79.36,79.38,7000.0,51.3892,51.3892,51.3762,51.3892,7000.0
2012-04-24 12:50:00,79.39,79.39,79.35,79.38,20700.0,51.3956,51.3956,51.3697,51.3892,20700.0
2012-04-24 12:55:00,79.38,79.41,79.38,79.41,7700.0,51.3892,51.4086,51.3892,51.4086,7700.0
2012-04-24 13:00:00,79.4,79.41,79.36,79.37,17500.0,51.4021,51.4086,51.3762,51.3827,17500.0
2012-04-24 13:05:00,79.36,79.38,79.27,79.29,61200.0,51.3762,51.3892,51.318,51.3309,61200.0
2012-04-24 13:10:00,79.29,79.3,79.27,79.29,18400.0,51.3309,51.3374,51.318,51.3309,18400.0
2012-04-24 13:15:00,79.29,79.3,79.27,79.28,21300.0,51.3309,51.3374,51.318,51.3244,21300.0
2012-04-24 13:20:00,79.28,79.34,79.28,79.33,22600.0,51.3244,51.3633,51.3244,51.3568,22600.0
2012-04-24 13:25:00,79.34,79.38,79.34,79.38,12800.0,51.3633,51.3892,51.3633,51.3892,12800.0
2012-04-24 13:30:00,79.38,79.48,79.36,79.47,26800.0,51.3892,51.4539,51.3762,51.4474,26800.0
2012-04-24 13:35:00,79.47,79.48,79.44,79.47,7600.0,51.4474,51.4539,51.428,51.4474,7600.0
2012-04-24 13:40:00,79.46,79.48,79.43,79.45,9900.0,51.441,51.4539,51.4215,51.4345,9900.0
2012-04-24 13:45:00,79.46,79.47,79.42,79.44,14200.0,51.441,51.4474,51.4151,51.428,14200.0
2012-04-24 13:50:00,79.44,79.48,79.42,79.42,16700.0,51.428,51.4539,51.4151,51.4151,16700.0
2012-04-24 13:55:00,79.41,79.41,79.34,79.34,19400.0,51.4086,51.4086,51.3633,51.3633,19400.0
2012-04-24 14:00:00,79.34,79.37,79.31,79.35,20100.0,51.3633,51.3827,51.3439,51.3697,20100.0
2012-04-24 14:05:00,79.36,79.37,79.31,79.37,18000.0,51.3762,51.3827,51.3439,51.3827,18000.0
2012-04-24 14:10:00,79.37,79.37,79.31,79.34,16500.0,51.3827,51.3827,51.3439,51.3633,16500.0
2012-04-24 14:15:00,79.34,79.37,79.33,79.34,14100.0,51.3633,51.3827,51.3568,51.3633,14100.0
2012-04-24 14:20:00,79.34,79.34,79.3,79.31,9600.0,51.3633,51.3633,51.3374,51.3439,9600.0
2012-04-24 14:25:00,79.3,79.31,79.27,79.31,22000.0,51.3374,51.3439,51.318,51.3439,22000.0
2012-04-24 14:30:00,79.3,79.35,79.28,79.34,30800.0,51.3374,51.3697,51.3244,51.3633,30800.0
2012-04-24 14:35:00,79.34,79.4,79.33,79.39,32200.0,51.3633,51.4021,51.3568,51.3956,32200.0
2012-04-24 14:40:00,79.39,79.42,79.36,79.37,16800.0,51.3956,51.4151,51.3762,51.3827,16800.0
2012-04-24 14:45:00,79.36,79.38,79.34,79.38,12200.0,51.3762,51.3892,51.3633,51.3892,12200.0
2012-04-24 14:50:00,79.38,79.41,79.36,79.41,18000.0,51.3892,51.4086,51.3762,51.4086,18000.0
2012-04-24 14:55:00,79.42,79.42,79.37,79.4,16100.0,51.4151,51.4151,51.3827,51.4021,16100.0
2012-04-24 15:00:00,79.4,79.42,79.39,79.41,21400.0,51.4021,51.4151,51.3956,51.4086,21400.0
2012-04-24 15:05:00,79.41,79.44,79.39,79.44,24000.0,51.4086,51.428,51.3956,51.428,24000.0
2012-04-24 15:10:00,79.44,79.45,79.39,79.41,24000.0,51.428,51.4345,51.3956,51.4086,24000.0
2012-04-24 15:15:00,79.41,79.42,79.35,79.35,37600.0,51.4086,51.4151,51.3697,51.3697,37600.0
2012-04-24 15:20:00,79.36,79.45,79.35,79.39,29600.0,51.3762,51.4345,51.3697,51.3956,29600.0
2012-04-24 15:25:00,79.39,79.39,79.3,79.31,37400.0,51.3956,51.3956,51.3374,51.3439,37400.0
2012-04-24 15:30:00,79.3,79.38,79.27,79.38,53600.0,51.3374,51.3892,51.318,51.3892,53600.0
2012-04-24 15:35:00,79.38,79.38,79.31,79.35,45300.0,51.3892,51.3892,51.3439,51.3697,45300.0
2012-04-24 15:40:00,79.34,79.36,79.32,79.32,47100.0,51.3633,51.3762,51.3503,51.3503,47100.0
2012-04-24 15:45:00,79.32,79.4,79.29,79.34,140800.0,51.3503,51.4021,51.3309,51.3633,140800.0
2012-04-24 15:50:00,79.35,79.39,79.33,79.39,110600.0,51.3697,51.3956,51.3568,51.3956,110600.0
2012-04-24 15:55:00,79.38,79.46,79.37,79.46,160500.0,51.3892,51.441,51.3827,51.441,160500.0
2012-04-25 09:30:00,79.94,79.94,79.5,79.59,59500.0,51.7517,51.7517,51.4669,51.5251,59500.0
2012-04-25 09:35:00,79.59,79.73,79.53,79.71,17300.0,51.5251,51.6158,51.4863,51.6028,17300.0
2012-04-25 09:40:00,79.75,79.81,79.51,79.8,46500.0,51.6287,51.6675,51.4733,51.6611,46500.0
2012-04-25 09:45:00,79.76,79.94,79.67,79.84,58700.0,51.6352,51.7517,51.5769,51.687,58700.0
2012-04-25 09:50:00,79.85,80.02,79.85,80.02,60700.0,51.6934,51.8035,51.6934,51.8035,60700.0
2012-04-25 09:55:00,80.02,80.09,79.99,80.08,40800.0,51.8035,51.8488,51.7841,51.8423,40800.0
2012-04-25 10:00:00,80.08,80.09,79.98,79.98,44700.0,51.8423,51.8488,51.7776,51.7776,44700.0
2012-04-25 10:05:00,79.98,80.04,79.98,80.01,22300.0,51.7776,51.8164,51.7776,51.797,22300.0
2012-04-25 10:10:00,80.0,80.0,79.82,79.84,29000.0,51.7905,51.7905,51.674,51.687,29000.0
2012-04-25 10:15:00,79.85,80.03,79.82,79.96,62900.0,51.6934,51.81,51.674,51.7647,62900.0
2012-04-25 10:20:00,79.95,80.02,79.91,79.92,38900.0,51.7582,51.8035,51.7323,51.7388,38900.0
2012-04-25 10:25:00,79.93,80.08,79.93,80.02,36600.0,51.7452,51.8423,51.7452,51.8035,36600.0
2012-04-25 10:30:00,80.03,80.09,80.0,80.02,44300.0,51.81,51.8488,51.7905,51.8035,44300.0
2012-04-25 10:35:00,80.03,80.08,80.02,80.03,17900.0,51.81,51.8423,51.8035,51.81,17900.0
2012-04-25 10:40:00,80.02,80.08,80.01,80.07,17100.0,51.8035,51.8423,51.797,51.8359,17100.0
2012-04-25 10:45:00,80.06,80.08,79.99,80.01,15900.0,51.8294,51.8423,51.7841,51.797,15900.0
2012-04-25 10:50:00,80.02,80.02,79.95,79.99,21300.0,51.8035,51.8035,51.7582,51.7841,21300.0
2012-04-25 10:55:00,79.99,79.99,79.93,79.96,19000.0,51.7841,51.7841,51.7452,51.7647,19000.0
2012-04-25 11:00:00,79.95,79.95,79.87,79.87,34900.0,51.7582,51.7582,51.7064,51.7064,34900.0
2012-04-25 11:05:00,79.86,79.87,79.77,79.78,33400.0,51.6999,51.7064,51.6417,51.6481,33400.0
2012-04-25 11:10:00,79.78,79.8,79.66,79.68,35900.0,51.6481,51.6611,51.5704,51.5834,35900.0
2012-04-25 11:15:00,79.69,79.7,79.63,79.63,35900.0,51.5899,51.5963,51.551,51.551,35900.0
2012-04-25 11:20:00,79.65,79.71,79.64,79.67,21100.0,51.564,51.6028,51.5575,51.5769,21100.0
2012-04-25 11:25:00,79.68,79.81,79.66,79.79,30500.0,51.5834,51.6675,51.5704,51.6546,30500.0
2012-04-25 11:30:00,79.8,79.81,79.77,79.8,17900.0,51.6611,51.6675,51.6417,51.6611,17900.0
2012-04-25 11:35:00,79.8,79.8,79.72,79.76,16400.0,51.6611,51.6611,51.6093,51.6352,16400.0
2012-04-25 11:40:00,79.75,79.81,79.74,79.77,12600.0,51.6287,51.6675,51.6222,51.6417,12600.0
2012-04-25 11:45:00,79.77,79.83,79.76,79.83,13300.0,51.6417,51.6805,51.6352,51.6805,13300.0
2012-04-25 11:50:00,79.82,79.83,79.78,79.8,13200.0,51.674,51.6805,51.6481,51.6611,13200.0
2012-04-25 11:55:00,79.8,79.81,79.77,79.8,12500.0,51.6611,51.6675,51.6417,51.6611,12500.0
2012-04-25 12:00:00,79.8,79.83,79.79,79.83,8500.0,51.6611,51.6805,51.6546,51.6805,8500.0
2012-04-25 12:05:00,79.84,79.84,79.82,79.82,9500.0,51.687,51.687,51.674,51.674,9500.0
2012-04-25 12:10:00,79.82,79.85,79.79,79.85,13000.0,51.674,51.6934,51.6546,51.6934,13000.0
2012-04-25 12:15:00,79.84,79.87,79.79,79.85,42600.0,51.687,51.7064,51.6546,51.6934,42600.0
2012-04-25 12:20:00,79.85,79.85,79.76,79.77,12300.0,51.6934,51.6934,51.6352,51.6417,12300.0
2012-04-25 12:25:00,79.76,79.8,79.74,79.8,44700.0,51.6352,51.6611,51.6222,51.6611,44700.0
2012-04-25 12:30:00,79.78,79.8,79.61,79.69,22800.0,51.6481,51.6611,51.5381,51.5899,22800.0
2012-04-25 12:35:00,79.69,79.8,79.64,79.65,34800.0,51.5899,51.6611,51.5575,51.564,34800.0
2012-04-25 12:40:00,79.66,79.66,79.61,79.62,24100.0,51.5704,51.5704,51.5381,51.5445,24100.0
2012-04-25 12:45:00,79.61,79.65,79.55,79.58,25300.0,51.5381,51.564,51.4992,51.5186,25300.0
2012-04-25 12:50:00,79.58,79.6,79.56,79.59,17500.0,51.5186,51.5316,51.5057,51.5251,17500.0
2012-04-25 12:55:00,79.57,79.68,79.57,79.67,38200.0,51.5122,51.5834,51.5122,51.5769,38200.0
2012-04-25 13:00:00,79.67,79.67,79.62,79.62,15800.0,51.5769,51.5769,51.5445,51.5445,15800.0
2012-04-25 13:05:00,79.63,79.68,79.62,79.66,26900.0,51.551,51.5834,51.5445,51.5704,26900.0
2012-04-25 13:10:00,79.66,79.67,79.6,79.62,24400.0,51.5704,51.5769,51.5316,51.5445,24400.0
2012-04-25 13:15:00,79.62,79.62,79.58,79.58,16100.0,51.5445,51.5445,51.5186,51.5186,16100.0
2012-04-25 13:20:00,79.59,79.61,79.55,79.56,37000.0,51.5251,51.5381,51.4992,51.5057,37000.0
2012-04-25 13:25:00,79.56,79.59,79.56,79.57,24300.0,51.5057,51.5251,51.5057,51.5122,24300.0
2012-04-25 13:30:00,79.58,79.59,79.55,79.57,21300.0,51.5186,51.5251,51.4992,51.5122,21300.0
2012-04-25 13:35:00,79.56,79.63,79.55,79.63,67400.0,51.5057,51.551,51.4992,51.551,67400.0
2012-04-25 13:40:00,79.63,79.68,79.63,79.65,43300.0,51.551,51.5834,51.551,51.564,43300.0
2012-04-25 13:45:00,79.66,79.66,79.59,79.59,12100.0,51.5704,51.5704,51.5251,51.5251,12100.0
2012-04-25 13:50:00,79.6,79.61,79.58,79.61,14000.0,51.5316,51.5381,51.5186,51.5381,14000.0
2012-04-25 13:55:00,79.61,79.61,79.57,79.57,15500.0,51.5381,51.5381,51.5122,51.5122,15500.0
2012-04-25 14:00:00,79.57,79.58,79.5,79.52,52000.0,51.5122,51.5186,51.4669,51.4798,52000.0
2012-04-25 14:05:00,79.52,79.53,79.48,79.5,21900.0,51.4798,51.4863,51.4539,51.4669,21900.0
2012-04-25 14:10:00,79.51,79.55,79.45,79.5,28600.0,51.4733,51.4992,51.4345,51.4669,28600.0
2012-04-25 14:15:00,79.5,79.51,79.45,79.47,15900.0,51.4669,51.4733,51.4345,51.4474,15900.0
2012-04-25 14:20:00,79.48,79.7,79.46,79.61,76400.0,51.4539,51.5963,51.441,51.5381,76400.0
2012-04-25 14:25:00,79.62,79.63,79.53,79.55,28600.0,51.5445,51.551,51.4863,51.4992,28600.0
2012-04-25 14:30:00,79.54,79.56,79.45,79.46,34500.0,51.4928,51.5057,51.4345,51.441,34500.0
2012-04-25 14:35:00,79.46,79.54,79.44,79.46,45600.0,51.441,51.4928,51.428,51.441,45600.0
2012-04-25 14:40:00,79.46,79.54,79.44,79.46,39400.0,51.441,51.4928,51.428,51.441,39400.0
2012-04-25 14:45:00,79.45,79.57,79.45,79.55,47100.0,51.4345,51.5122,51.4345,51.4992,47100.0
2012-04-25 14:50:00,79.55,79.64,79.53,79.62,31700.0,51.4992,51.5575,51.4863,51.5445,31700.0
2012-04-25 14:55:00,79.62,79.62,79.55,79.59,30000.0,51.5445,51.5445,51.4992,51.5251,30000.0
2012-04-25 15:00:00,79.6,79.67,79.6,79.67,27000.0,51.5316,51.5769,51.5316,51.5769,27000.0
2012-04-25 15:05:00,79.67,79.67,79.59,79.6,31100.0,51.5769,51.5769,51.5251,51.5316,31100.0
2012-04-25 15:10:00,79.6,79.62,79.55,79.55,29900.0,51.5316,51.5445,51.4992,51.4992,29900.0
2012-04-25 15:15:00,79.54,79.54,79.49,79.52,39200.0,51.4928,51.4928,51.4604,51.4798,39200.0
2012-04-25 15:20:00,79.52,79.58,79.52,79.57,55700.0,51.4798,51.5186,51.4798,51.5122,55700.0
2012-04-25 15:25:00,79.58,79.58,79.54,79.54,40200.0,51.5186,51.5186,51.4928,51.4928,40200.0
2012-04-25 15:30:00,79.54,79.57,79.5,79.54,56300.0,51.4928,51.5122,51.4669,51.4928,56300.0
2012-04-25 15:35:00,79.52,79.56,79.47,79.48,116200.0,51.4798,51.5057,51.4474,51.4539,116200.0
2012-04-25 15:40:00,79.49,79.56,79.48,79.52,150800.0,51.4604,51.5057,51.4539,51.4798,150800.0
2012-04-25 15:45:00,79.51,79.58,79.47,79.57,99000.0,51.4733,51.5186,51.4474,51.5122,99000.0
2012-04-25 15:50:00,79.57,79.65,79.54,79.65,176400.0,51.5122,51.564,51.4928,51.564,176400.0
2012-04-25 15:55:00,79.65,79.7,79.63,79.68,208100.0,51.564,51.5963,51.551,51.5834,208100.0
2012-04-26 09:30:00,77.58,77.75,76.61,77.23,455500.0,50.2239,50.3339,49.5959,49.9973,455500.0
2012-04-26 09:35:00,77.19,77.66,76.93,77.4,243200.0,49.9714,50.2757,49.8031,50.1074,243200.0
2012-04-26 09:40:00,77.39,77.51,77.37,77.43,179700.0,50.1009,50.1786,50.0879,50.1268,179700.0
2012-04-26 09:45:00,77.42,77.42,77.05,77.18,162900.0,50.1203,50.1203,49.8808,49.9649,162900.0
2012-04-26 09:50:00,77.2,77.24,76.82,76.88,178800.0,49.9779,50.0038,49.7319,49.7707,178800.0
2012-04-26 09:55:00,76.88,76.99,76.7,76.76,133100.0,49.7707,49.8419,49.6542,49.693,133100.0
2012-04-26 10:00:00,76.76,77.39,76.75,77.39,188500.0,49.693,50.1009,49.6866,50.1009,188500.0
2012-04-26 10:05:00,77.39,77.56,77.26,77.54,131300.0,50.1009,50.2109,50.0167,50.198,131300.0
2012-04-26 10:10:00,77.54,77.58,77.25,77.26,146100.0,50.198,50.2239,50.0102,50.0167,146100.0
2012-04-26 10:15:00,77.27,77.3,76.9,76.91,133900.0,50.0232,50.0426,49.7837,49.7901,133900.0
2012-04-26 10:20:00,76.9,77.0,76.77,76.9,171800.0,49.7837,49.8484,49.6995,49.7837,171800.0
2012-04-26 10:25:00,76.9,77.02,76.82,76.99,102500.0,49.7837,49.8613,49.7319,49.8419,102500.0
2012-04-26 10:30:00,76.97,77.09,76.94,77.0,120300.0,49.829,49.9067,49.8096,49.8484,120300.0
2012-04-26 10:35:00,77.01,77.23,76.94,77.16,114700.0,49.8549,49.9973,49.8096,49.952,114700.0
2012-04-26 10:40:00,77.15,77.22,76.95,77.07,102400.0,49.9455,49.9908,49.816,49.8937,102400.0
2012-04-26 10:45:00,77.08,77.13,76.98,76.99,58800.0,49.9002,49.9326,49.8355,49.8419,58800.0
2012-04-26 10:50:00,76.99,77.0,76.76,76.76,113000.0,49.8419,49.8484,49.693,49.693,113000.0
2012-04-26 10:55:00,76.76,76.77,76.56,76.74,153200.0,49.693,49.6995,49.5636,49.6801,153200.0
2012-04-26 11:00:00,76.74,76.95,76.68,76.95,101000.0,49.6801,49.816,49.6412,49.816,101000.0
2012-04-26 11:05:00,76.94,76.95,76.74,76.74,93900.0,49.8096,49.816,49.6801,49.6801,93900.0
2012-04-26 11:10:00,76.75,76.84,76.7,76.71,68600.0,49.6866,49.7448,49.6542,49.6607,68600.0
2012-04-26 11:15:00,76.71,76.88,76.7,76.77,54600.0,49.6607,49.7707,49.6542,49.6995,54600.0
2012-04-26 11:20:00,76.77,76.96,76.73,76.92,73700.0,49.6995,49.8225,49.6736,49.7966,73700.0
2012-04-26 11:25:00,76.92,77.21,76.9,77.19,122300.0,49.7966,49.9844,49.7837,49.9714,122300.0
2012-04-26 11:30:00,77.21,77.21,76.97,77.1,134500.0,49.9844,49.9844,49.829,49.9131,134500.0
2012-04-26 11:35:00,77.11,77.24,77.09,77.1,74200.0,49.9196,50.0038,49.9067,49.9131,74200.0
2012-04-26 11:40:00,77.11,77.13,76.99,76.99,61800.0,49.9196,49.9326,49.8419,49.8419,61800.0
2012-04-26 11:45:00,76.99,77.11,76.98,77.09,47500.0,49.8419,49.9196,49.8355,49.9067,47500.0
2012-04-26 11:50:00,77.09,77.14,77.06,77.11,32800.0,49.9067,49.939,49.8872,49.9196,32800.0
2012-04-26 11:55:00,77.1,77.13,77.06,77.1,53900.0,49.9131,49.9326,49.8872,49.9131,53900.0
2012-04-26 12:00:00,77.11,77.23,77.08,77.17,67500.0,49.9196,49.9973,49.9002,49.9585,67500.0
2012-04-26 12:05:00,77.16,77.17,77.1,77.12,41600.0,49.952,49.9585,49.9131,49.9261,41600.0
2012-04-26 12:10:00,77.12,77.21,77.12,77.15,33300.0,49.9261,49.9844,49.9261,49.9455,33300.0
2012-04-26 12:15:00,77.16,77.25,77.13,77.23,28400.0,49.952,50.0102,49.9326,49.9973,28400.0
2012-04-26 12:20:00,77.23,77.25,77.13,77.15,30800.0,49.9973,50.0102,49.9326,49.9455,30800.0
2012-04-26 12:25:00,77.15,77.17,77.13,77.17,21300.0,49.9455,49.9585,49.9326,49.9585,21300.0
2012-04-26 12:30:00,77.16,77.2,77.16,77.19,26000.0,49.952,49.9779,49.952,49.9714,26000.0
2012-04-26 12:35:00,77.19,77.25,77.18,77.2,56300.0,49.9714,50.0102,49.9649,49.9779,56300.0
2012-04-26 12:40:00,77.21,77.22,77.14,77.2,75400.0,49.9844,49.9908,49.939,49.9779,75400.0
2012-04-26 12:45:00,77.2,77.21,77.14,77.15,23800.0,49.9779,49.9844,49.939,49.9455,23800.0
2012-04-26 12:50:00,77.15,77.25,77.15,77.23,24800.0,49.9455,50.0102,49.9455,49.9973,24800.0
2012-04-26 12:55:00,77.23,77.26,77.2,77.21,30100.0,49.9973,50.0167,49.9779,49.9844,30100.0
2012-04-26 13:00:00,77.21,77.22,77.16,77.2,34100.0,49.9844,49.9908,49.952,49.9779,34100.0
2012-04-26 13:05:00,77.2,77.24,77.17,77.23,34400.0,49.9779,50.0038,49.9585,49.9973,34400.0
2012-04-26 13:10:00,77.23,77.25,77.19,77.19,37700.0,49.9973,50.0102,49.9714,49.9714,37700.0
2012-04-26 13:15:00,77.18,77.19,77.1,77.14,77200.0,49.9649,49.9714,49.9131,49.939,77200.0
2012-04-26 13:20:00,77.14,77.17,77.08,77.09,34200.0,49.939,49.9585,49.9002,49.9067,34200.0
2012-04-26 13:25:00,77.09,77.26,77.07,77.26,55400.0,49.9067,50.0167,49.8937,50.0167,55400.0
2012-04-26 13:30:00,77.25,77.26,77.19,77.21,47200.0,50.0102,50.0167,49.9714,49.9844,47200.0
2012-04-26 13:35:00,77.21,77.44,77.21,77.44,100700.0,49.9844,50.1333,49.9844,50.1333,100700.0
2012-04-26 13:40:00,77.43,77.58,77.37,77.52,81500.0,50.1268,50.2239,50.0879,50.185,81500.0
2012-04-26 13:45:00,77.53,77.57,77.43,77.47,68600.0,50.1915,50.2174,50.1268,50.1527,68600.0
2012-04-26 13:50:00,77.47,77.51,77.4,77.42,40100.0,50.1527,50.1786,50.1074,50.1203,40100.0
2012-04-26 13:55:00,77.43,77.51,77.42,77.51,25400.0,50.1268,50.1786,50.1203,50.1786,25400.0
2012-04-26 14:00:00,77.53,77.7,77.52,77.65,92900.0,50.1915,50.3016,50.185,50.2692,92900.0
2012-04-26 14:05:00,77.64,77.66,77.55,77.6,109900.0,50.2627,50.2757,50.2045,50.2368,109900.0
2012-04-26 14:10:00,77.6,77.66,77.59,77.62,68700.0,50.2368,50.2757,50.2304,50.2498,68700.0
2012-04-26 14:15:00,77.63,77.69,77.57,77.67,77300.0,50.2563,50.2951,50.2174,50.2821,77300.0
2012-04-26 14:20:00,77.67,77.78,77.65,77.73,99000.0,50.2821,50.3534,50.2692,50.321,99000.0
2012-04-26 14:25:00,77.73,77.81,77.65,77.69,82700.0,50.321,50.3728,50.2692,50.2951,82700.0
2012-04-26 14:30:00,77.67,77.76,77.6,77.76,90100.0,50.2821,50.3404,50.2368,50.3404,90100.0
2012-04-26 14:35:00,77.76,77.8,77.71,77.74,77500.0,50.3404,50.3663,50.308,50.3275,77500.0
2012-04-26 14:40:00,77.75,77.79,77.71,77.75,73900.0,50.3339,50.3598,50.308,50.3339,73900.0
2012-04-26 14:45:00,77.75,77.82,77.73,77.76,59300.0,50.3339,50.3793,50.321,50.3404,59300.0
2012-04-26 14:50:00,77.76,77.81,77.74,77.76,75300.0,50.3404,50.3728,50.3275,50.3404,75300.0
2012-04-26 14:55:00,77.76,77.8,77.74,77.8,72400.0,50.3404,50.3663,50.3275,50.3663,72400.0
2012-04-26 15:00:00,77.8,77.88,77.76,77.84,58900.0,50.3663,50.4181,50.3404,50.3922,58900.0
2012-04-26 15:05:00,77.84,77.92,77.79,77.81,128000.0,50.3922,50.444,50.3598,50.3728,128000.0
2012-04-26 15:10:00,77.79,77.93,77.78,77.91,98200.0,50.3598,50.4505,50.3534,50.4375,98200.0
2012-04-26 15:15:00,77.91,78.12,77.91,78.11,79600.0,50.4375,50.5735,50.4375,50.567,79600.0
2012-04-26 15:20:00,78.11,78.11,78.04,78.06,64800.0,50.567,50.567,50.5217,50.5346,64800.0
2012-04-26 15:25:00,78.07,78.16,77.96,78.1,94600.0,50.5411,50.5994,50.4699,50.5605,94600.0
2012-04-26 15:30:00,78.09,78.11,77.96,78.05,83500.0,50.554,50.567,50.4699,50.5282,83500.0
2012-04-26 15:35:00,78.06,78.1,78.03,78.07,84400.0,50.5346,50.5605,50.5152,50.5411,84400.0
2012-04-26 15:40:00,78.08,78.12,78.05,78.08,131000.0,50.5476,50.5735,50.5282,50.5476,131000.0
2012-04-26 15:45:00,78.07,78.22,78.04,78.22,160400.0,50.5411,50.6382,50.5217,50.6382,160400.0
2012-04-26 15:50:00,78.22,78.29,78.2,78.27,350700.0,50.6382,50.6835,50.6253,50.6706,350700.0
2012-04-26 15:55:00,78.27,78.27,78.13,78.25,398500.0,50.6706,50.6706,50.5799,50.6576,398500.0
2012-04-27 09:30:00,78.41,78.53,78.25,78.33,131900.0,50.7612,50.8389,50.6576,50.7094,131900.0
2012-04-27 09:35:00,78.33,78.37,78.19,78.24,57000.0,50.7094,50.7353,50.6188,50.6512,57000.0
2012-04-27 09:40:00,78.24,78.3,78.15,78.19,29800.0,50.6512,50.69,50.5929,50.6188,29800.0
2012-04-27 09:45:00,78.19,78.19,78.05,78.05,29200.0,50.6188,50.6188,50.5282,50.5282,29200.0
2012-04-27 09:50:00,78.04,78.05,77.97,78.02,31200.0,50.5217,50.5282,50.4764,50.5087,31200.0
2012-04-27 09:55:00,78.02,78.24,78.02,78.19,21800.0,50.5087,50.6512,50.5087,50.6188,21800.0
2012-04-27 10:00:00,78.2,78.24,78.09,78.1,24500.0,50.6253,50.6512,50.554,50.5605,24500.0
2012-04-27 10:05:00,78.11,78.12,78.06,78.11,18300.0,50.567,50.5735,50.5346,50.567,18300.0
2012-04-27 10:10:00,78.11,78.12,78.02,78.02,19200.0,50.567,50.5735,50.5087,50.5087,19200.0
2012-04-27 10:15:00,78.03,78.11,77.98,78.09,40300.0,50.5152,50.567,50.4828,50.554,40300.0
2012-04-27 10:20:00,78.1,78.1,78.03,78.05,19800.0,50.5605,50.5605,50.5152,50.5282,19800.0
2012-04-27 10:25:00,78.06,78.1,78.0,78.04,30100.0,50.5346,50.5605,50.4958,50.5217,30100.0
2012-04-27 10:30:00,78.05,78.1,77.97,78.1,33100.0,50.5282,50.5605,50.4764,50.5605,33100.0
2012-04-27 10:35:00,78.09,78.23,78.07,78.21,29400.0,50.554,50.6447,50.5411,50.6317,29400.0
2012-04-27 10:40:00,78.22,78.25,78.17,78.22,20100.0,50.6382,50.6576,50.6058,50.6382,20100.0
2012-04-27 10:45:00,78.22,78.22,78.1,78.14,27400.0,50.6382,50.6382,50.5605,50.5864,27400.0
2012-04-27 10:50:00,78.14,78.25,78.12,78.23,80500.0,50.5864,50.6576,50.5735,50.6447,80500.0
2012-04-27 10:55:00,78.23,78.3,78.2,78.26,24200.0,50.6447,50.69,50.6253,50.6641,24200.0
2012-04-27 11:00:00,78.26,78.33,78.25,78.29,34700.0,50.6641,50.7094,50.6576,50.6835,34700.0
2012-04-27 11:05:00,78.29,78.32,78.21,78.24,51800.0,50.6835,50.7029,50.6317,50.6512,51800.0
2012-04-27 11:10:00,78.23,78.25,78.16,78.16,31400.0,50.6447,50.6576,50.5994,50.5994,31400.0
2012-04-27 11:15:00,78.15,78.2,78.11,78.12,15900.0,50.5929,50.6253,50.567,50.5735,15900.0
2012-04-27 11:20:00,78.13,78.14,78.08,78.13,11400.0,50.5799,50.5864,50.5476,50.5799,11400.0
2012-04-27 11:25:00,78.13,78.18,78.11,78.11,11000.0,50.5799,50.6123,50.567,50.567,11000.0
2012-04-27 11:30:00,78.11,78.18,78.11,78.15,10800.0,50.567,50.6123,50.567,50.5929,10800.0
2012-04-27 11:35:00,78.16,78.22,78.12,78.2,39400.0,50.5994,50.6382,50.5735,50.6253,39400.0
2012-04-27 11:40:00,78.2,78.22,78.17,78.18,21400.0,50.6253,50.6382,50.6058,50.6123,21400.0
2012-04-27 11:45:00,78.18,78.21,78.18,78.21,18900.0,50.6123,50.6317,50.6123,50.6317,18900.0
2012-04-27 11:50:00,78.21,78.28,78.2,78.27,21900.0,50.6317,50.6771,50.6253,50.6706,21900.0
2012-04-27 11:55:00,78.28,78.33,78.28,78.28,73600.0,50.6771,50.7094,50.6771,50.6771,73600.0
2012-04-27 12:00:00,78.27,78.28,78.17,78.19,42700.0,50.6706,50.6771,50.6058,50.6188,42700.0
2012-04-27 12:05:00,78.19,78.24,78.15,78.16,54400.0,50.6188,50.6512,50.5929,50.5994,54400.0
2012-04-27 12:10:00,78.16,78.21,78.16,78.2,38800.0,50.5994,50.6317,50.5994,50.6253,38800.0
2012-04-27 12:15:00,78.2,78.21,78.16,78.21,24600.0,50.6253,50.6317,50.5994,50.6317,24600.0
2012-04-27 12:20:00,78.2,78.22,78.18,78.21,14600.0,50.6253,50.6382,50.6123,50.6317,14600.0
2012-04-27 12:25:00,78.2,78.22,78.17,78.21,11600.0,50.6253,50.6382,50.6058,50.6317,11600.0
2012-04-27 12:30:00,78.21,78.28,78.21,78.28,17800.0,50.6317,50.6771,50.6317,50.6771,17800.0
2012-04-27 12:35:00,78.28,78.3,78.25,78.28,52200.0,50.6771,50.69,50.6576,50.6771,52200.0
2012-04-27 12:40:00,78.29,78.29,78.25,78.26,22600.0,50.6835,50.6835,50.6576,50.6641,22600.0
2012-04-27 12:45:00,78.26,78.27,78.2,78.2,22400.0,50.6641,50.6706,50.6253,50.6253,22400.0
2012-04-27 12:50:00,78.19,78.29,78.17,78.21,52800.0,50.6188,50.6835,50.6058,50.6317,52800.0
2012-04-27 12:55:00,78.19,78.26,78.19,78.26,30500.0,50.6188,50.6641,50.6188,50.6641,30500.0
2012-04-27 13:00:00,78.26,78.29,78.26,78.29,18900.0,50.6641,50.6835,50.6641,50.6835,18900.0
2012-04-27 13:05:00,78.28,78.39,78.28,78.33,56200.0,50.6771,50.7483,50.6771,50.7094,56200.0
2012-04-27 13:10:00,78.33,78.37,78.33,78.37,12300.0,50.7094,50.7353,50.7094,50.7353,12300.0
2012-04-27 13:15:00,78.37,78.41,78.35,78.39,34700.0,50.7353,50.7612,50.7224,50.7483,34700.0
2012-04-27 13:20:00,78.39,78.43,78.38,78.42,33900.0,50.7483,50.7742,50.7418,50.7677,33900.0
2012-04-27 13:25:00,78.42,78.54,78.42,78.53,42900.0,50.7677,50.8454,50.7677,50.8389,42900.0
2012-04-27 13:30:00,78.54,78.73,78.54,78.71,82800.0,50.8454,50.9684,50.8454,50.9554,82800.0
2012-04-27 13:35:00,78.72,78.84,78.72,78.84,51600.0,50.9619,51.0396,50.9619,51.0396,51600.0
2012-04-27 13:40:00,78.85,78.99,78.85,78.97,70600.0,51.0461,51.1367,51.0461,51.1237,70600.0
2012-04-27 13:45:00,78.97,78.98,78.84,78.85,73400.0,51.1237,51.1302,51.0396,51.0461,73400.0
2012-04-27 13:50:00,78.86,78.86,78.74,78.75,44500.0,51.0525,51.0525,50.9748,50.9813,44500.0
2012-04-27 13:55:00,78.74,78.75,78.69,78.69,17400.0,50.9748,50.9813,50.9425,50.9425,17400.0
2012-04-27 14:00:00,78.69,78.72,78.61,78.61,27600.0,50.9425,50.9619,50.8907,50.8907,27600.0
2012-04-27 14:05:00,78.6,78.65,78.6,78.63,51800.0,50.8842,50.9166,50.8842,50.9036,51800.0
2012-04-27 14:10:00,78.64,78.69,78.64,78.67,32100.0,50.9101,50.9425,50.9101,50.9295,32100.0
2012-04-27 14:15:00,78.67,78.68,78.64,78.64,22800.0,50.9295,50.936,50.9101,50.9101,22800.0
2012-04-27 14:20:00,78.64,78.69,78.64,78.65,21500.0,50.9101,50.9425,50.9101,50.9166,21500.0
2012-04-27 14:25:00,78.65,78.68,78.64,78.64,26900.0,50.9166,50.936,50.9101,50.9101,26900.0
2012-04-27 14:30:00,78.64,78.65,78.62,78.64,28600.0,50.9101,50.9166,50.8972,50.9101,28600.0
2012-04-27 14:35:00,78.64,78.69,78.64,78.65,29200.0,50.9101,50.9425,50.9101,50.9166,29200.0
2012-04-27 14:40:00,78.64,78.66,78.61,78.61,20400.0,50.9101,50.9231,50.8907,50.8907,20400.0
2012-04-27 14:45:00,78.61,78.61,78.56,78.57,21400.0,50.8907,50.8907,50.8583,50.8648,21400.0
2012-04-27 14:50:00,78.57,78.6,78.55,78.55,18100.0,50.8648,50.8842,50.8518,50.8518,18100.0
2012-04-27 14:55:00,78.56,78.59,78.55,78.56,28300.0,50.8583,50.8777,50.8518,50.8583,28300.0
2012-04-27 15:00:00,78.57,78.61,78.56,78.58,54200.0,50.8648,50.8907,50.8583,50.8713,54200.0
2012-04-27 15:05:00,78.58,78.64,78.57,78.59,47500.0,50.8713,50.9101,50.8648,50.8777,47500.0
2012-04-27 15:10:00,78.6,78.62,78.56,78.6,39800.0,50.8842,50.8972,50.8583,50.8842,39800.0
2012-04-27 15:15:00,78.6,78.6,78.55,78.57,33200.0,50.8842,50.8842,50.8518,50.8648,33200.0
2012-04-27 15:20:00,78.57,78.59,78.55,78.56,29100.0,50.8648,50.8777,50.8518,50.8583,29100.0
2012-04-27 15:25:00,78.55,78.56,78.54,78.55,31800.0,50.8518,50.8583,50.8454,50.8518,31800.0
2012-04-27 15:30:00,78.55,78.58,78.5,78.57,57700.0,50.8518,50.8713,50.8195,50.8648,57700.0
2012-04-27 15:35:00,78.57,78.58,78.5,78.51,82500.0,50.8648,50.8713,50.8195,50.8259,82500.0
2012-04-27 15:40:00,78.51,78.58,78.5,78.55,64000.0,50.8259,50.8713,50.8195,50.8518,64000.0
2012-04-27 15:45:00,78.54,78.56,78.47,78.49,73600.0,50.8454,50.8583,50.8001,50.813,73600.0
2012-04-27 15:50:00,78.49,78.5,78.4,78.43,140500.0,50.813,50.8195,50.7547,50.7742,140500.0
2012-04-27 15:55:00,78.42,78.47,78.41,78.47,198700.0,50.7677,50.8001,50.7612,50.8001,198700.0
2012-04-30 09:30:00,78.25,78.75,78.25,78.31,44400.0,50.6576,50.9813,50.6576,50.6965,44400.0
2012-04-30 09:35:00,78.28,78.38,78.24,78.28,24300.0,50.6771,50.7418,50.6512,50.6771,24300.0
2012-04-30 09:40:00,78.27,78.4,78.05,78.05,34200.0,50.6706,50.7547,50.5282,50.5282,34200.0
2012-04-30 09:45:00,78.05,78.3,78.03,78.06,56300.0,50.5282,50.69,50.5152,50.5346,56300.0
2012-04-30 09:50:00,78.07,78.16,77.95,77.97,49700.0,50.5411,50.5994,50.4634,50.4764,49700.0
2012-04-30 09:55:00,77.98,78.05,77.95,78.05,34200.0,50.4828,50.5282,50.4634,50.5282,34200.0
2012-04-30 10:00:00,78.05,78.08,77.97,78.03,68200.0,50.5282,50.5476,50.4764,50.5152,68200.0
2012-04-30 10:05:00,78.02,78.04,77.96,78.04,42900.0,50.5087,50.5217,50.4699,50.5217,42900.0
2012-04-30 10:10:00,78.04,78.04,77.97,78.01,33500.0,50.5217,50.5217,50.4764,50.5023,33500.0
2012-04-30 10:15:00,78.0,78.06,78.0,78.02,23800.0,50.4958,50.5346,50.4958,50.5087,23800.0
2012-04-30 10:20:00,78.02,78.13,77.99,78.12,14800.0,50.5087,50.5799,50.4893,50.5735,14800.0
2012-04-30 10:25:00,78.12,78.25,78.11,78.22,24100.0,50.5735,50.6576,50.567,50.6382,24100.0
2012-04-30 10:30:00,78.21,78.22,78.07,78.11,19600.0,50.6317,50.6382,50.5411,50.567,19600.0
2012-04-30 10:35:00,78.11,78.15,78.11,78.12,11700.0,50.567,50.5929,50.567,50.5735,11700.0
2012-04-30 10:40:00,78.12,78.17,78.04,78.17,22500.0,50.5735,50.6058,50.5217,50.6058,22500.0
2012-04-30 10:45:00,78.17,78.19,78.1,78.18,15300.0,50.6058,50.6188,50.5605,50.6123,15300.0
2012-04-30 10:50:00,78.17,78.18,78.05,78.09,12300.0,50.6058,50.6123,50.5282,50.554,12300.0
2012-04-30 10:55:00,78.09,78.13,78.08,78.13,10100.0,50.554,50.5799,50.5476,50.5799,10100.0
2012-04-30 11:00:00,78.13,78.14,78.07,78.11,17500.0,50.5799,50.5864,50.5411,50.567,17500.0
2012-04-30 11:05:00,78.11,78.16,78.07,78.09,15000.0,50.567,50.5994,50.5411,50.554,15000.0
2012-04-30 11:10:00,78.09,78.11,78.05,78.06,16600.0,50.554,50.567,50.5282,50.5346,16600.0
2012-04-30 11:15:00,78.06,78.15,78.04,78.1,27900.0,50.5346,50.5929,50.5217,50.5605,27900.0
2012-04-30 11:20:00,78.1,78.14,78.08,78.14,15400.0,50.5605,50.5864,50.5476,50.5864,15400.0
2012-04-30 11:25:00,78.14,78.19,78.11,78.16,18400.0,50.5864,50.6188,50.567,50.5994,18400.0
2012-04-30 11:30:00,78.16,78.18,78.12,78.13,16200.0,50.5994,50.6123,50.5735,50.5799,16200.0
2012-04-30 11:35:00,78.12,78.18,78.12,78.17,17900.0,50.5735,50.6123,50.5735,50.6058,17900.0
2012-04-30 11:40:00,78.17,78.21,78.15,78.2,9500.0,50.6058,50.6317,50.5929,50.6253,9500.0
2012-04-30 11:45:00,78.2,78.23,78.18,78.22,7600.0,50.6253,50.6447,50.6123,50.6382,7600.0
2012-04-30 11:50:00,78.22,78.25,78.22,78.24,7800.0,50.6382,50.6576,50.6382,50.6512,7800.0
2012-04-30 11:55:00,78.25,78.28,78.23,78.26,24700.0,50.6576,50.6771,50.6447,50.6641,24700.0
2012-04-30 12:00:00,78.25,78.28,78.22,78.22,7500.0,50.6576,50.6771,50.6382,50.6382,7500.0
2012-04-30 12:05:00,78.23,78.24,78.16,78.18,11000.0,50.6447,50.6512,50.5994,50.6123,11000.0
2012-04-30 12:10:00,78.17,78.21,78.17,78.19,9600.0,50.6058,50.6317,50.6058,50.6188,9600.0
2012-04-30 12:15:00,78.19,78.22,78.19,78.21,8600.0,50.6188,50.6382,50.6188,50.6317,8600.0
2012-04-30 12:20:00,78.21,78.23,78.2,78.22,8900.0,50.6317,50.6447,50.6253,50.6382,8900.0
2012-04-30 12:25:00,78.21,78.25,78.2,78.22,10000.0,50.6317,50.6576,50.6253,50.6382,10000.0
2012-04-30 12:30:00,78.23,78.24,78.15,78.18,10500.0,50.6447,50.6512,50.5929,50.6123,10500.0
2012-04-30 12:35:00,78.18,78.2,78.16,78.17,12600.0,50.6123,50.6253,50.5994,50.6058,12600.0
2012-04-30 12:40:00,78.17,78.25,78.17,78.21,6900.0,50.6058,50.6576,50.6058,50.6317,6900.0
2012-04-30 12:45:00,78.21,78.24,78.19,78.24,22100.0,50.6317,50.6512,50.6188,50.6512,22100.0
2012-04-30 12:50:00,78.23,78.24,78.16,78.19,20900.0,50.6447,50.6512,50.5994,50.6188,20900.0
2012-04-30 12:55:00,78.18,78.19,78.15,78.16,9300.0,50.6123,50.6188,50.5929,50.5994,9300.0
2012-04-30 13:00:00,78.17,78.22,78.16,78.22,33800.0,50.6058,50.6382,50.5994,50.6382,33800.0
2012-04-30 13:05:00,78.21,78.24,78.17,78.19,14700.0,50.6317,50.6512,50.6058,50.6188,14700.0
2012-04-30 13:10:00,78.19,78.25,78.18,78.22,27000.0,50.6188,50.6576,50.6123,50.6382,27000.0
2012-04-30 13:15:00,78.23,78.24,78.18,78.19,25500.0,50.6447,50.6512,50.6123,50.6188,25500.0
2012-04-30 13:20:00,78.2,78.21,78.16,78.17,19600.0,50.6253,50.6317,50.5994,50.6058,19600.0
2012-04-30 13:25:00,78.17,78.18,78.13,78.18,9500.0,50.6058,50.6123,50.5799,50.6123,9500.0
2012-04-30 13:30:00,78.17,78.19,78.06,78.08,21400.0,50.6058,50.6188,50.5346,50.5476,21400.0
2012-04-30 13:35:00,78.07,78.08,78.03,78.03,14800.0,50.5411,50.5476,50.5152,50.5152,14800.0
2012-04-30 13:40:00,78.03,78.04,77.99,78.03,18300.0,50.5152,50.5217,50.4893,50.5152,18300.0
2012-04-30 13:45:00,78.04,78.09,78.03,78.07,13300.0,50.5217,50.554,50.5152,50.5411,13300.0
2012-04-30 13:50:00,78.06,78.09,78.05,78.06,9500.0,50.5346,50.554,50.5282,50.5346,9500.0
2012-04-30 13:55:00,78.06,78.07,78.0,78.05,19000.0,50.5346,50.5411,50.4958,50.5282,19000.0
2012-04-30 14:00:00,78.06,78.08,77.97,77.98,25200.0,50.5346,50.5476,50.4764,50.4828,25200.0
2012-04-30 14:05:00,77.98,78.0,77.95,77.99,19600.0,50.4828,50.4958,50.4634,50.4893,19600.0
2012-04-30 14:10:00,77.99,78.0,77.92,77.95,50400.0,50.4893,50.4958,50.444,50.4634,50400.0
2012-04-30 14:15:00,77.95,77.98,77.94,77.96,21500.0,50.4634,50.4828,50.4569,50.4699,21500.0
2012-04-30 14:20:00,77.96,78.03,77.95,78.03,17300.0,50.4699,50.5152,50.4634,50.5152,17300.0
2012-04-30 14:25:00,78.03,78.04,77.97,78.0,22200.0,50.5152,50.5217,50.4764,50.4958,22200.0
2012-04-30 14:30:00,78.0,78.02,77.96,77.96,17000.0,50.4958,50.5087,50.4699,50.4699,17000.0
2012-04-30 14:35:00,77.96,77.97,77.92,77.92,39900.0,50.4699,50.4764,50.444,50.444,39900.0
2012-04-30 14:40:00,77.91,77.95,77.9,77.95,29900.0,50.4375,50.4634,50.431,50.4634,29900.0
2012-04-30 14:45:00,77.94,77.96,77.92,77.92,42500.0,50.4569,50.4699,50.444,50.444,42500.0
2012-04-30 14:50:00,77.92,77.96,77.91,77.95,20900.0,50.444,50.4699,50.4375,50.4634,20900.0
2012-04-30 14:55:00,77.95,78.02,77.95,77.98,26100.0,50.4634,50.5087,50.4634,50.4828,26100.0
2012-04-30 15:00:00,77.99,78.05,77.98,78.05,19900.0,50.4893,50.5282,50.4828,50.5282,19900.0
2012-04-30 15:05:00,78.05,78.07,78.04,78.06,20100.0,50.5282,50.5411,50.5217,50.5346,20100.0
2012-04-30 15:10:00,78.05,78.12,78.04,78.05,23600.0,50.5282,50.5735,50.5217,50.5282,23600.0
2012-04-30 15:15:00,78.06,78.09,78.06,78.07,16500.0,50.5346,50.554,50.5346,50.5411,16500.0
2012-04-30 15:20:00,78.07,78.15,78.07,78.13,22000.0,50.5411,50.5929,50.5411,50.5799,22000.0
2012-04-30 15:25:00,78.13,78.15,78.11,78.15,23800.0,50.5799,50.5929,50.567,50.5929,23800.0
2012-04-30 15:30:00,78.15,78.21,78.13,78.18,43300.0,50.5929,50.6317,50.5799,50.6123,43300.0
2012-04-30 15:35:00,78.18,78.22,78.16,78.19,43000.0,50.6123,50.6382,50.5994,50.6188,43000.0
2012-04-30 15:40:00,78.19,78.22,78.18,78.22,34700.0,50.6188,50.6382,50.6123,50.6382,34700.0
2012-04-30 15:45:00,78.21,78.23,78.16,78.16,44400.0,50.6317,50.6447,50.5994,50.5994,44400.0
2012-04-30 15:50:00,78.17,78.18,78.15,78.18,47100.0,50.6058,50.6123,50.5929,50.6123,47100.0
2012-04-30 15:55:00,78.17,78.19,78.1,78.14,200300.0,50.6058,50.6188,50.5605,50.5864,200300.0
2012-05-01 09:30:00,78.14,78.21,78.06,78.08,58300.0,50.5864,50.6317,50.5346,50.5476,58300.0
2012-05-01 09:35:00,78.08,78.2,78.03,78.16,23400.0,50.5476,50.6253,50.5152,50.5994,23400.0
2012-05-01 09:40:00,78.16,78.19,78.06,78.17,41300.0,50.5994,50.6188,50.5346,50.6058,41300.0
2012-05-01 09:45:00,78.17,78.19,78.03,78.1,42300.0,50.6058,50.6188,50.5152,50.5605,42300.0
2012-05-01 09:50:00,78.1,78.17,78.08,78.11,72500.0,50.5605,50.6058,50.5476,50.567,72500.0
2012-05-01 09:55:00,78.11,78.11,77.96,77.99,57200.0,50.567,50.567,50.4699,50.4893,57200.0
2012-05-01 10:00:00,78.02,78.46,78.0,78.42,162300.0,50.5087,50.7936,50.4958,50.7677,162300.0
2012-05-01 10:05:00,78.42,78.52,78.41,78.5,30400.0,50.7677,50.8324,50.7612,50.8195,30400.0
2012-05-01 10:10:00,78.52,78.53,78.48,78.48,19000.0,50.8324,50.8389,50.8065,50.8065,19000.0
2012-05-01 10:15:00,78.47,78.52,78.43,78.46,81500.0,50.8001,50.8324,50.7742,50.7936,81500.0
2012-05-01 10:20:00,78.46,78.57,78.46,78.51,63800.0,50.7936,50.8648,50.7936,50.8259,63800.0
2012-05-01 10:25:00,78.51,78.53,78.47,78.49,36400.0,50.8259,50.8389,50.8001,50.813,36400.0
2012-05-01 10:30:00,78.48,78.51,78.47,78.5,37300.0,50.8065,50.8259,50.8001,50.8195,37300.0
2012-05-01 10:35:00,78.5,78.51,78.48,78.5,23700.0,50.8195,50.8259,50.8065,50.8195,23700.0
2012-05-01 10:40:00,78.51,78.51,78.49,78.5,15000.0,50.8259,50.8259,50.813,50.8195,15000.0
2012-05-01 10:45:00,78.49,78.54,78.47,78.54,39200.0,50.813,50.8454,50.8001,50.8454,39200.0
2012-05-01 10:50:00,78.54,78.59,78.53,78.59,19800.0,50.8454,50.8777,50.8389,50.8777,19800.0
2012-05-01 10:55:00,78.58,78.59,78.5,78.51,39300.0,50.8713,50.8777,50.8195,50.8259,39300.0
2012-05-01 11:00:00,78.51,78.58,78.49,78.58,16900.0,50.8259,50.8713,50.813,50.8713,16900.0
2012-05-01 11:05:00,78.58,78.6,78.54,78.56,18500.0,50.8713,50.8842,50.8454,50.8583,18500.0
2012-05-01 11:10:00,78.56,78.57,78.48,78.56,31400.0,50.8583,50.8648,50.8065,50.8583,31400.0
2012-05-01 11:15:00,78.55,78.55,78.48,78.48,28200.0,50.8518,50.8518,50.8065,50.8065,28200.0
2012-05-01 11:20:00,78.49,78.53,78.47,78.53,15600.0,50.813,50.8389,50.8001,50.8389,15600.0
2012-05-01 11:25:00,78.53,78.59,78.53,78.58,15700.0,50.8389,50.8777,50.8389,50.8713,15700.0
2012-05-01 11:30:00,78.58,78.6,78.54,78.56,27200.0,50.8713,50.8842,50.8454,50.8583,27200.0
2012-05-01 11:35:00,78.55,78.59,78.54,78.55,24400.0,50.8518,50.8777,50.8454,50.8518,24400.0
2012-05-01 11:40:00,78.56,78.65,78.55,78.65,31900.0,50.8583,50.9166,50.8518,50.9166,31900.0
2012-05-01 11:45:00,78.64,78.8,78.63,78.74,61500.0,50.9101,51.0137,50.9036,50.9748,61500.0
2012-05-01 11:50:00,78.75,78.91,78.74,78.89,33700.0,50.9813,51.0849,50.9748,51.072,33700.0
2012-05-01 11:55:00,78.89,78.89,78.81,78.83,18900.0,51.072,51.072,51.0202,51.0331,18900.0
2012-05-01 12:00:00,78.83,78.86,78.77,78.77,40000.0,51.0331,51.0525,50.9943,50.9943,40000.0
2012-05-01 12:05:00,78.78,78.78,78.7,78.72,22800.0,51.0007,51.0007,50.949,50.9619,22800.0
2012-05-01 12:10:00,78.72,78.75,78.71,78.73,10700.0,50.9619,50.9813,50.9554,50.9684,10700.0
2012-05-01 12:15:00,78.73,78.75,78.73,78.75,9000.0,50.9684,50.9813,50.9684,50.9813,9000.0
2012-05-01 12:20:00,78.75,78.77,78.73,78.74,9500.0,50.9813,50.9943,50.9684,50.9748,9500.0
2012-05-01 12:25:00,78.74,78.76,78.71,78.71,19900.0,50.9748,50.9878,50.9554,50.9554,19900.0
2012-05-01 12:30:00,78.72,78.72,78.66,78.66,27500.0,50.9619,50.9619,50.9231,50.9231,27500.0
2012-05-01 12:35:00,78.67,78.67,78.62,78.63,23900.0,50.9295,50.9295,50.8972,50.9036,23900.0
2012-05-01 12:40:00,78.63,78.63,78.62,78.62,5600.0,50.9036,50.9036,50.8972,50.8972,5600.0
2012-05-01 12:45:00,78.63,78.65,78.62,78.65,6700.0,50.9036,50.9166,50.8972,50.9166,6700.0
2012-05-01 12:50:00,78.65,78.67,78.64,78.67,10400.0,50.9166,50.9295,50.9101,50.9295,10400.0
2012-05-01 12:55:00,78.67,78.73,78.67,78.73,13500.0,50.9295,50.9684,50.9295,50.9684,13500.0
2012-05-01 13:00:00,78.73,78.74,78.7,78.71,8700.0,50.9684,50.9748,50.949,50.9554,8700.0
2012-05-01 13:05:00,78.71,78.74,78.69,78.71,28000.0,50.9554,50.9748,50.9425,50.9554,28000.0
2012-05-01 13:10:00,78.72,78.72,78.68,78.71,27900.0,50.9619,50.9619,50.936,50.9554,27900.0
2012-05-01 13:15:00,78.72,78.74,78.71,78.74,8400.0,50.9619,50.9748,50.9554,50.9748,8400.0
2012-05-01 13:20:00,78.74,78.74,78.67,78.68,25100.0,50.9748,50.9748,50.9295,50.936,25100.0
2012-05-01 13:25:00,78.68,78.69,78.63,78.64,32500.0,50.936,50.9425,50.9036,50.9101,32500.0
2012-05-01 13:30:00,78.64,78.64,78.61,78.62,8300.0,50.9101,50.9101,50.8907,50.8972,8300.0
2012-05-01 13:35:00,78.62,78.71,78.62,78.71,12800.0,50.8972,50.9554,50.8972,50.9554,12800.0
2012-05-01 13:40:00,78.71,78.71,78.66,78.67,46100.0,50.9554,50.9554,50.9231,50.9295,46100.0
2012-05-01 13:45:00,78.67,78.68,78.64,78.66,29200.0,50.9295,50.936,50.9101,50.9231,29200.0
2012-05-01 13:50:00,78.66,78.73,78.65,78.72,7700.0,50.9231,50.9684,50.9166,50.9619,7700.0
2012-05-01 13:55:00,78.72,78.72,78.66,78.66,28300.0,50.9619,50.9619,50.9231,50.9231,28300.0
2012-05-01 14:00:00,78.66,78.7,78.64,78.69,17300.0,50.9231,50.949,50.9101,50.9425,17300.0
2012-05-01 14:05:00,78.7,78.73,78.66,78.71,119300.0,50.949,50.9684,50.9231,50.9554,119300.0
2012-05-01 14:10:00,78.71,78.74,78.67,78.69,26600.0,50.9554,50.9748,50.9295,50.9425,26600.0
2012-05-01 14:15:00,78.69,78.73,78.68,78.73,26300.0,50.9425,50.9684,50.936,50.9684,26300.0
2012-05-01 14:20:00,78.73,78.77,78.71,78.72,31400.0,50.9684,50.9943,50.9554,50.9619,31400.0
2012-05-01 14:25:00,78.72,78.72,78.65,78.67,51900.0,50.9619,50.9619,50.9166,50.9295,51900.0
2012-05-01 14:30:00,78.67,78.76,78.67,78.75,68300.0,50.9295,50.9878,50.9295,50.9813,68300.0
2012-05-01 14:35:00,78.75,78.76,78.7,78.71,31200.0,50.9813,50.9878,50.949,50.9554,31200.0
2012-05-01 14:40:00,78.71,78.77,78.7,78.75,38000.0,50.9554,50.9943,50.949,50.9813,38000.0
2012-05-01 14:45:00,78.74,78.75,78.66,78.68,27400.0,50.9748,50.9813,50.9231,50.936,27400.0
2012-05-01 14:50:00,78.69,78.74,78.69,78.73,27600.0,50.9425,50.9748,50.9425,50.9684,27600.0
2012-05-01 14:55:00,78.72,78.73,78.68,78.69,17700.0,50.9619,50.9684,50.936,50.9425,17700.0
2012-05-01 15:00:00,78.69,78.72,78.68,78.72,20000.0,50.9425,50.9619,50.936,50.9619,20000.0
2012-05-01 15:05:00,78.71,78.72,78.66,78.7,28500.0,50.9554,50.9619,50.9231,50.949,28500.0
2012-05-01 15:10:00,78.7,78.7,78.68,78.68,22300.0,50.949,50.949,50.936,50.936,22300.0
2012-05-01 15:15:00,78.69,78.69,78.63,78.64,44100.0,50.9425,50.9425,50.9036,50.9101,44100.0
2012-05-01 15:20:00,78.65,78.65,78.6,78.64,36700.0,50.9166,50.9166,50.8842,50.9101,36700.0
2012-05-01 15:25:00,78.64,78.65,78.6,78.62,37700.0,50.9101,50.9166,50.8842,50.8972,37700.0
2012-05-01 15:30:00,78.62,78.63,78.51,78.51,46900.0,50.8972,50.9036,50.8259,50.8259,46900.0
2012-05-01 15:35:00,78.51,78.53,78.47,78.48,50400.0,50.8259,50.8389,50.8001,50.8065,50400.0
2012-05-01 15:40:00,78.49,78.54,78.46,78.52,37500.0,50.813,50.8454,50.7936,50.8324,37500.0
2012-05-01 15:45:00,78.51,78.55,78.49,78.54,62400.0,50.8259,50.8518,50.813,50.8454,62400.0
2012-05-01 15:50:00,78.53,78.54,78.45,78.46,101500.0,50.8389,50.8454,50.7871,50.7936,101500.0
2012-05-01 15:55:00,78.47,78.48,78.41,78.48,154100.0,50.8001,50.8065,50.7612,50.8065,154100.0
2012-05-02 09:30:00,78.27,78.42,78.06,78.17,74000.0,50.6706,50.7677,50.5346,50.6058,74000.0
2012-05-02 09:35:00,78.18,78.44,78.17,78.27,62400.0,50.6123,50.7806,50.6058,50.6706,62400.0
2012-05-02 09:40:00,78.26,78.31,78.21,78.27,28000.0,50.6641,50.6965,50.6317,50.6706,28000.0
2012-05-02 09:45:00,78.27,78.31,78.21,78.25,35500.0,50.6706,50.6965,50.6317,50.6576,35500.0
2012-05-02 09:50:00,78.25,78.32,78.24,78.3,33200.0,50.6576,50.7029,50.6512,50.69,33200.0
2012-05-02 09:55:00,78.3,78.38,78.28,78.35,38800.0,50.69,50.7418,50.6771,50.7224,38800.0
2012-05-02 10:00:00,78.37,78.42,78.2,78.21,67200.0,50.7353,50.7677,50.6253,50.6317,67200.0
2012-05-02 10:05:00,78.2,78.29,78.18,78.27,112600.0,50.6253,50.6835,50.6123,50.6706,112600.0
2012-05-02 10:10:00,78.29,78.31,78.19,78.23,27300.0,50.6835,50.6965,50.6188,50.6447,27300.0
2012-05-02 10:15:00,78.22,78.24,78.15,78.23,39000.0,50.6382,50.6512,50.5929,50.6447,39000.0
2012-05-02 10:20:00,78.22,78.22,78.12,78.15,65600.0,50.6382,50.6382,50.5735,50.5929,65600.0
2012-05-02 10:25:00,78.16,78.22,78.12,78.14,35000.0,50.5994,50.6382,50.5735,50.5864,35000.0
2012-05-02 10:30:00,78.13,78.24,78.09,78.24,41200.0,50.5799,50.6512,50.554,50.6512,41200.0
2012-05-02 10:35:00,78.24,78.35,78.21,78.33,24500.0,50.6512,50.7224,50.6317,50.7094,24500.0
2012-05-02 10:40:00,78.34,78.39,78.31,78.37,44800.0,50.7159,50.7483,50.6965,50.7353,44800.0
2012-05-02 10:45:00,78.37,78.41,78.32,78.36,56700.0,50.7353,50.7612,50.7029,50.7288,56700.0
2012-05-02 10:50:00,78.36,78.37,78.29,78.34,25000.0,50.7288,50.7353,50.6835,50.7159,25000.0
2012-05-02 10:55:00,78.33,78.43,78.33,78.36,47100.0,50.7094,50.7742,50.7094,50.7288,47100.0
2012-05-02 11:00:00,78.36,78.41,78.29,78.3,37300.0,50.7288,50.7612,50.6835,50.69,37300.0
2012-05-02 11:05:00,78.29,78.36,78.28,78.31,37400.0,50.6835,50.7288,50.6771,50.6965,37400.0
2012-05-02 11:10:00,78.31,78.31,78.14,78.14,59500.0,50.6965,50.6965,50.5864,50.5864,59500.0
2012-05-02 11:15:00,78.14,78.15,78.09,78.12,42400.0,50.5864,50.5929,50.554,50.5735,42400.0
2012-05-02 11:20:00,78.12,78.18,78.12,78.18,41100.0,50.5735,50.6123,50.5735,50.6123,41100.0
2012-05-02 11:25:00,78.19,78.27,78.18,78.26,36600.0,50.6188,50.6706,50.6123,50.6641,36600.0
2012-05-02 11:30:00,78.27,78.32,78.26,78.31,20000.0,50.6706,50.7029,50.6641,50.6965,20000.0
2012-05-02 11:35:00,78.31,78.31,78.23,78.25,49500.0,50.6965,50.6965,50.6447,50.6576,49500.0
2012-05-02 11:40:00,78.24,78.25,78.17,78.22,33000.0,50.6512,50.6576,50.6058,50.6382,33000.0
2012-05-02 11:45:00,78.21,78.23,78.19,78.19,22700.0,50.6317,50.6447,50.6188,50.6188,22700.0
2012-05-02 11:50:00,78.19,78.21,78.14,78.15,16400.0,50.6188,50.6317,50.5864,50.5929,16400.0
2012-05-02 11:55:00,78.15,78.19,78.12,78.15,52000.0,50.5929,50.6188,50.5735,50.5929,52000.0
2012-05-02 12:00:00,78.16,78.21,78.13,78.2,72600.0,50.5994,50.6317,50.5799,50.6253,72600.0
2012-05-02 12:05:00,78.21,78.24,78.16,78.21,31400.0,50.6317,50.6512,50.5994,50.6317,31400.0
2012-05-02 12:10:00,78.2,78.25,78.2,78.23,22700.0,50.6253,50.6576,50.6253,50.6447,22700.0
2012-05-02 12:15:00,78.24,78.37,78.23,78.32,49600.0,50.6512,50.7353,50.6447,50.7029,49600.0
2012-05-02 12:20:00,78.33,78.47,78.33,78.47,33300.0,50.7094,50.8001,50.7094,50.8001,33300.0
2012-05-02 12:25:00,78.46,78.47,78.44,78.47,18600.0,50.7936,50.8001,50.7806,50.8001,18600.0
2012-05-02 12:30:00,78.47,78.53,78.46,78.5,37400.0,50.8001,50.8389,50.7936,50.8195,37400.0
2012-05-02 12:35:00,78.5,78.56,78.5,78.56,22300.0,50.8195,50.8583,50.8195,50.8583,22300.0
2012-05-02 12:40:00,78.57,78.61,78.55,78.61,16600.0,50.8648,50.8907,50.8518,50.8907,16600.0
2012-05-02 12:45:00,78.61,78.62,78.52,78.52,32500.0,50.8907,50.8972,50.8324,50.8324,32500.0
2012-05-02 12:50:00,78.52,78.53,78.47,78.51,37300.0,50.8324,50.8389,50.8001,50.8259,37300.0
2012-05-02 12:55:00,78.52,78.53,78.46,78.47,17300.0,50.8324,50.8389,50.7936,50.8001,17300.0
2012-05-02 13:00:00,78.48,78.49,78.42,78.43,19400.0,50.8065,50.813,50.7677,50.7742,19400.0
2012-05-02 13:05:00,78.42,78.45,78.42,78.43,20400.0,50.7677,50.7871,50.7677,50.7742,20400.0
2012-05-02 13:10:00,78.42,78.43,78.38,78.38,20100.0,50.7677,50.7742,50.7418,50.7418,20100.0
2012-05-02 13:15:00,78.38,78.41,78.32,78.33,46400.0,50.7418,50.7612,50.7029,50.7094,46400.0
2012-05-02 13:20:00,78.33,78.36,78.31,78.35,31400.0,50.7094,50.7288,50.6965,50.7224,31400.0
2012-05-02 13:25:00,78.35,78.36,78.3,78.32,32000.0,50.7224,50.7288,50.69,50.7029,32000.0
2012-05-02 13:30:00,78.32,78.34,78.3,78.3,27000.0,50.7029,50.7159,50.69,50.69,27000.0
2012-05-02 13:35:00,78.31,78.31,78.28,78.3,17500.0,50.6965,50.6965,50.6771,50.69,17500.0
2012-05-02 13:40:00,78.3,78.33,78.28,78.3,156100.0,50.69,50.7094,50.6771,50.69,156100.0
2012-05-02 13:45:00,78.3,78.36,78.3,78.33,34700.0,50.69,50.7288,50.69,50.7094,34700.0
2012-05-02 13:50:00,78.33,78.4,78.33,78.39,25900.0,50.7094,50.7547,50.7094,50.7483,25900.0
2012-05-02 13:55:00,78.39,78.43,78.39,78.39,36300.0,50.7483,50.7742,50.7483,50.7483,36300.0
2012-05-02 14:00:00,78.38,78.48,78.38,78.47,32100.0,50.7418,50.8065,50.7418,50.8001,32100.0
2012-05-02 14:05:00,78.47,78.55,78.45,78.55,49500.0,50.8001,50.8518,50.7871,50.8518,49500.0
2012-05-02 14:10:00,78.56,78.58,78.54,78.57,35000.0,50.8583,50.8713,50.8454,50.8648,35000.0
2012-05-02 14:15:00,78.56,78.59,78.51,78.56,50600.0,50.8583,50.8777,50.8259,50.8583,50600.0
2012-05-02 14:20:00,78.56,78.57,78.48,78.52,42400.0,50.8583,50.8648,50.8065,50.8324,42400.0
2012-05-02 14:25:00,78.53,78.59,78.51,78.57,25900.0,50.8389,50.8777,50.8259,50.8648,25900.0
2012-05-02 14:30:00,78.58,78.58,78.46,78.5,131200.0,50.8713,50.8713,50.7936,50.8195,131200.0
2012-05-02 14:35:00,78.5,78.51,78.44,78.45,56200.0,50.8195,50.8259,50.7806,50.7871,56200.0
2012-05-02 14:40:00,78.46,78.5,78.44,78.46,25000.0,50.7936,50.8195,50.7806,50.7936,25000.0
2012-05-02 14:45:00,78.47,78.48,78.37,78.39,47600.0,50.8001,50.8065,50.7353,50.7483,47600.0
2012-05-02 14:50:00,78.4,78.5,78.38,78.47,93300.0,50.7547,50.8195,50.7418,50.8001,93300.0
2012-05-02 14:55:00,78.47,78.47,78.38,78.39,89300.0,50.8001,50.8001,50.7418,50.7483,89300.0
2012-05-02 15:00:00,78.39,78.44,78.34,78.37,60400.0,50.7483,50.7806,50.7159,50.7353,60400.0
2012-05-02 15:05:00,78.37,78.39,78.33,78.33,42700.0,50.7353,50.7483,50.7094,50.7094,42700.0
2012-05-02 15:10:00,78.33,78.34,78.29,78.34,39600.0,50.7094,50.7159,50.6835,50.7159,39600.0
2012-05-02 15:15:00,78.34,78.4,78.33,78.38,38500.0,50.7159,50.7547,50.7094,50.7418,38500.0
2012-05-02 15:20:00,78.39,78.41,78.35,78.38,32900.0,50.7483,50.7612,50.7224,50.7418,32900.0
2012-05-02 15:25:00,78.38,78.38,78.34,78.34,47400.0,50.7418,50.7418,50.7159,50.7159,47400.0
2012-05-02 15:30:00,78.34,78.37,78.32,78.36,50000.0,50.7159,50.7353,50.7029,50.7288,50000.0
2012-05-02 15:35:00,78.36,78.37,78.32,78.35,58600.0,50.7288,50.7353,50.7029,50.7224,58600.0
2012-05-02 15:40:00,78.35,78.37,78.34,78.36,83300.0,50.7224,50.7353,50.7159,50.7288,83300.0
2012-05-02 15:45:00,78.37,78.43,78.37,78.42,66200.0,50.7353,50.7742,50.7353,50.7677,66200.0
2012-05-02 15:50:00,78.42,78.43,78.35,78.38,127300.0,50.7677,50.7742,50.7224,50.7418,127300.0
2012-05-02 15:55:00,78.38,78.47,78.38,78.41,218300.0,50.7418,50.8001,50.7418,50.7612,218300.0
2012-05-03 09:30:00,78.48,78.52,78.31,78.42,36500.0,50.8065,50.8324,50.6965,50.7677,36500.0
2012-05-03 09:35:00,78.42,78.52,78.3,78.5,20200.0,50.7677,50.8324,50.69,50.8195,20200.0
2012-05-03 09:40:00,78.48,78.5,78.44,78.49,14300.0,50.8065,50.8195,50.7806,50.813,14300.0
2012-05-03 09:45:00,78.5,78.61,78.49,78.61,36300.0,50.8195,50.8907,50.813,50.8907,36300.0
2012-05-03 09:50:00,78.62,78.64,78.54,78.59,34600.0,50.8972,50.9101,50.8454,50.8777,34600.0
2012-05-03 09:55:00,78.59,78.59,78.53,78.57,48800.0,50.8777,50.8777,50.8389,50.8648,48800.0
2012-05-03 10:00:00,78.54,78.54,78.34,78.37,65600.0,50.8454,50.8454,50.7159,50.7353,65600.0
2012-05-03 10:05:00,78.38,78.42,78.35,78.41,37600.0,50.7418,50.7677,50.7224,50.7612,37600.0
2012-05-03 10:10:00,78.4,78.42,78.36,78.4,54200.0,50.7547,50.7677,50.7288,50.7547,54200.0
2012-05-03 10:15:00,78.39,78.44,78.36,78.4,46100.0,50.7483,50.7806,50.7288,50.7547,46100.0
2012-05-03 10:20:00,78.41,78.42,78.33,78.38,154600.0,50.7612,50.7677,50.7094,50.7418,154600.0
2012-05-03 10:25:00,78.39,78.41,78.33,78.35,45400.0,50.7483,50.7612,50.7094,50.7224,45400.0
2012-05-03 10:30:00,78.35,78.41,78.34,78.41,20500.0,50.7224,50.7612,50.7159,50.7612,20500.0
2012-05-03 10:35:00,78.41,78.46,78.39,78.44,23200.0,50.7612,50.7936,50.7483,50.7806,23200.0
2012-05-03 10:40:00,78.44,78.47,78.37,78.37,41400.0,50.7806,50.8001,50.7353,50.7353,41400.0
2012-05-03 10:45:00,78.37,78.41,78.36,78.41,19200.0,50.7353,50.7612,50.7288,50.7612,19200.0
2012-05-03 10:50:00,78.39,78.4,78.35,78.4,9700.0,50.7483,50.7547,50.7224,50.7547,9700.0
2012-05-03 10:55:00,78.4,78.5,78.39,78.49,26900.0,50.7547,50.8195,50.7483,50.813,26900.0
2012-05-03 11:00:00,78.48,78.5,78.4,78.45,24400.0,50.8065,50.8195,50.7547,50.7871,24400.0
2012-05-03 11:05:00,78.44,78.48,78.4,78.42,20300.0,50.7806,50.8065,50.7547,50.7677,20300.0
2012-05-03 11:10:00,78.42,78.45,78.41,78.43,11000.0,50.7677,50.7871,50.7612,50.7742,11000.0
2012-05-03 11:15:00,78.45,78.49,78.43,78.47,39100.0,50.7871,50.813,50.7742,50.8001,39100.0
2012-05-03 11:20:00,78.47,78.55,78.47,78.55,21200.0,50.8001,50.8518,50.8001,50.8518,21200.0
2012-05-03 11:25:00,78.55,78.58,78.53,78.57,12000.0,50.8518,50.8713,50.8389,50.8648,12000.0
2012-05-03 11:30:00,78.57,78.61,78.53,78.54,17400.0,50.8648,50.8907,50.8389,50.8454,17400.0
2012-05-03 11:35:00,78.54,78.57,78.5,78.51,19600.0,50.8454,50.8648,50.8195,50.8259,19600.0
2012-05-03 11:40:00,78.51,78.57,78.51,78.56,34300.0,50.8259,50.8648,50.8259,50.8583,34300.0
2012-05-03 11:45:00,78.56,78.58,78.4,78.4,64900.0,50.8583,50.8713,50.7547,50.7547,64900.0
2012-05-03 11:50:00,78.4,78.43,78.38,78.42,29100.0,50.7547,50.7742,50.7418,50.7677,29100.0
2012-05-03 11:55:00,78.42,78.43,78.38,78.42,23300.0,50.7677,50.7742,50.7418,50.7677,23300.0
2012-05-03 12:00:00,78.42,78.43,78.29,78.35,35800.0,50.7677,50.7742,50.6835,50.7224,35800.0
2012-05-03 12:05:00,78.34,78.36,78.32,78.35,22100.0,50.7159,50.7288,50.7029,50.7224,22100.0
2012-05-03 12:10:00,78.34,78.37,78.31,78.33,15400.0,50.7159,50.7353,50.6965,50.7094,15400.0
2012-05-03 12:15:00,78.33,78.37,78.33,78.34,18400.0,50.7094,50.7353,50.7094,50.7159,18400.0
2012-05-03 12:20:00,78.34,78.35,78.3,78.31,22000.0,50.7159,50.7224,50.69,50.6965,22000.0
2012-05-03 12:25:00,78.31,78.38,78.29,78.36,24500.0,50.6965,50.7418,50.6835,50.7288,24500.0
2012-05-03 12:30:00,78.35,78.37,78.33,78.36,11400.0,50.7224,50.7353,50.7094,50.7288,11400.0
2012-05-03 12:35:00,78.36,78.41,78.34,78.37,17800.0,50.7288,50.7612,50.7159,50.7353,17800.0
2012-05-03 12:40:00,78.38,78.4,78.33,78.35,13800.0,50.7418,50.7547,50.7094,50.7224,13800.0
2012-05-03 12:45:00,78.34,78.4,78.33,78.35,53700.0,50.7159,50.7547,50.7094,50.7224,53700.0
2012-05-03 12:50:00,78.36,78.41,78.35,78.41,80100.0,50.7288,50.7612,50.7224,50.7612,80100.0
2012-05-03 12:55:00,78.41,78.42,78.32,78.33,21400.0,50.7612,50.7677,50.7029,50.7094,21400.0
2012-05-03 13:00:00,78.32,78.35,78.3,78.32,26400.0,50.7029,50.7224,50.69,50.7029,26400.0
2012-05-03 13:05:00,78.32,78.39,78.32,78.36,84700.0,50.7029,50.7483,50.7029,50.7288,84700.0
2012-05-03 13:10:00,78.35,78.36,78.3,78.35,27300.0,50.7224,50.7288,50.69,50.7224,27300.0
2012-05-03 13:15:00,78.36,78.37,78.35,78.37,9600.0,50.7288,50.7353,50.7224,50.7353,9600.0
2012-05-03 13:20:00,78.37,78.42,78.37,78.4,19400.0,50.7353,50.7677,50.7353,50.7547,19400.0
2012-05-03 13:25:00,78.41,78.48,78.41,78.47,9700.0,50.7612,50.8065,50.7612,50.8001,9700.0
2012-05-03 13:30:00,78.46,78.47,78.4,78.41,18200.0,50.7936,50.8001,50.7547,50.7612,18200.0
2012-05-03 13:35:00,78.41,78.44,78.38,78.39,8100.0,50.7612,50.7806,50.7418,50.7483,8100.0
2012-05-03 13:40:00,78.39,78.39,78.16,78.17,34900.0,50.7483,50.7483,50.5994,50.6058,34900.0
2012-05-03 13:45:00,78.17,78.22,78.14,78.16,27200.0,50.6058,50.6382,50.5864,50.5994,27200.0
2012-05-03 13:50:00,78.16,78.22,78.13,78.22,23600.0,50.5994,50.6382,50.5799,50.6382,23600.0
2012-05-03 13:55:00,78.22,78.29,78.2,78.23,63000.0,50.6382,50.6835,50.6253,50.6447,63000.0
2012-05-03 14:00:00,78.22,78.26,78.21,78.24,20800.0,50.6382,50.6641,50.6317,50.6512,20800.0
2012-05-03 14:05:00,78.24,78.24,78.18,78.2,109200.0,50.6512,50.6512,50.6123,50.6253,109200.0
2012-05-03 14:10:00,78.19,78.21,78.14,78.2,38500.0,50.6188,50.6317,50.5864,50.6253,38500.0
2012-05-03 14:15:00,78.2,78.26,78.19,78.26,16900.0,50.6253,50.6641,50.6188,50.6641,16900.0
2012-05-03 14:20:00,78.26,78.28,78.24,78.26,12400.0,50.6641,50.6771,50.6512,50.6641,12400.0
2012-05-03 14:25:00,78.27,78.27,78.19,78.2,12500.0,50.6706,50.6706,50.6188,50.6253,12500.0
2012-05-03 14:30:00,78.2,78.22,78.18,78.18,18400.0,50.6253,50.6382,50.6123,50.6123,18400.0
2012-05-03 14:35:00,78.17,78.2,78.17,78.19,33100.0,50.6058,50.6253,50.6058,50.6188,33100.0
2012-05-03 14:40:00,78.19,78.2,78.16,78.19,21900.0,50.6188,50.6253,50.5994,50.6188,21900.0
2012-05-03 14:45:00,78.19,78.2,78.1,78.1,24700.0,50.6188,50.6253,50.5605,50.5605,24700.0
2012-05-03 14:50:00,78.11,78.16,78.11,78.16,19200.0,50.567,50.5994,50.567,50.5994,19200.0
2012-05-03 14:55:00,78.16,78.2,78.15,78.2,15200.0,50.5994,50.6253,50.5929,50.6253,15200.0
2012-05-03 15:00:00,78.21,78.25,78.18,78.25,25500.0,50.6317,50.6576,50.6123,50.6576,25500.0
2012-05-03 15:05:00,78.25,78.25,78.18,78.19,36900.0,50.6576,50.6576,50.6123,50.6188,36900.0
2012-05-03 15:10:00,78.19,78.21,78.15,78.21,20800.0,50.6188,50.6317,50.5929,50.6317,20800.0
2012-05-03 15:15:00,78.21,78.26,78.2,78.23,30200.0,50.6317,50.6641,50.6253,50.6447,30200.0
2012-05-03 15:20:00,78.23,78.27,78.22,78.26,41700.0,50.6447,50.6706,50.6382,50.6641,41700.0
2012-05-03 15:25:00,78.26,78.27,78.19,78.2,22500.0,50.6641,50.6706,50.6188,50.6253,22500.0
2012-05-03 15:30:00,78.2,78.23,78.17,78.2,41300.0,50.6253,50.6447,50.6058,50.6253,41300.0
2012-05-03 15:35:00,78.2,78.22,78.09,78.09,48100.0,50.6253,50.6382,50.554,50.554,48100.0
2012-05-03 15:40:00,78.1,78.17,78.09,78.16,48900.0,50.5605,50.6058,50.554,50.5994,48900.0
2012-05-03 15:45:00,78.15,78.18,78.09,78.13,72500.0,50.5929,50.6123,50.554,50.5799,72500.0
2012-05-03 15:50:00,78.14,78.14,78.06,78.07,83600.0,50.5864,50.5864,50.5346,50.5411,83600.0
2012-05-03 15:55:00,78.07,78.12,78.07,78.08,131100.0,50.5411,50.5735,50.5411,50.5476,131100.0
2012-05-04 09:30:00,77.86,77.92,77.65,77.66,88800.0,50.4052,50.444,50.2692,50.2757,88800.0
2012-05-04 09:35:00,77.66,77.66,77.24,77.3,83200.0,50.2757,50.2757,50.0038,50.0426,83200.0
2012-05-04 09:40:00,77.3,77.55,77.24,77.52,62600.0,50.0426,50.2045,50.0038,50.185,62600.0
2012-05-04 09:45:00,77.51,77.73,77.45,77.73,61400.0,50.1786,50.321,50.1397,50.321,61400.0
2012-05-04 09:50:00,77.72,77.8,77.63,77.77,83300.0,50.3145,50.3663,50.2563,50.3469,83300.0
2012-05-04 09:55:00,77.79,77.82,77.67,77.73,43800.0,50.3598,50.3793,50.2821,50.321,43800.0
2012-05-04 10:00:00,77.75,77.75,77.64,77.68,41200.0,50.3339,50.3339,50.2627,50.2886,41200.0
2012-05-04 10:05:00,77.68,77.78,77.68,77.74,41200.0,50.2886,50.3534,50.2886,50.3275,41200.0
2012-05-04 10:10:00,77.74,77.75,77.64,77.74,138700.0,50.3275,50.3339,50.2627,50.3275,138700.0
2012-05-04 10:15:00,77.74,77.78,77.68,77.69,57000.0,50.3275,50.3534,50.2886,50.2951,57000.0
2012-05-04 10:20:00,77.69,77.88,77.69,77.88,37700.0,50.2951,50.4181,50.2951,50.4181,37700.0
2012-05-04 10:25:00,77.88,77.95,77.86,77.93,60700.0,50.4181,50.4634,50.4052,50.4505,60700.0
2012-05-04 10:30:00,77.93,77.95,77.87,77.89,44200.0,50.4505,50.4634,50.4116,50.4246,44200.0
2012-05-04 10:35:00,77.89,77.92,77.83,77.85,45400.0,50.4246,50.444,50.3857,50.3987,45400.0
2012-05-04 10:40:00,77.86,77.93,77.82,77.93,33500.0,50.4052,50.4505,50.3793,50.4505,33500.0
2012-05-04 10:45:00,77.93,77.96,77.9,77.96,25000.0,50.4505,50.4699,50.431,50.4699,25000.0
2012-05-04 10:50:00,77.97,78.04,77.94,78.04,37400.0,50.4764,50.5217,50.4569,50.5217,37400.0
2012-05-04 10:55:00,78.03,78.16,78.03,78.16,31800.0,50.5152,50.5994,50.5152,50.5994,31800.0
2012-05-04 11:00:00,78.16,78.2,78.13,78.17,51100.0,50.5994,50.6253,50.5799,50.6058,51100.0
2012-05-04 11:05:00,78.17,78.25,78.17,78.21,43900.0,50.6058,50.6576,50.6058,50.6317,43900.0
2012-05-04 11:10:00,78.21,78.22,78.15,78.17,33000.0,50.6317,50.6382,50.5929,50.6058,33000.0
2012-05-04 11:15:00,78.17,78.18,78.08,78.16,49300.0,50.6058,50.6123,50.5476,50.5994,49300.0
2012-05-04 11:20:00,78.16,78.16,78.05,78.05,30300.0,50.5994,50.5994,50.5282,50.5282,30300.0
2012-05-04 11:25:00,78.05,78.14,78.05,78.13,22200.0,50.5282,50.5864,50.5282,50.5799,22200.0
2012-05-04 11:30:00,78.12,78.12,78.01,78.02,32700.0,50.5735,50.5735,50.5023,50.5087,32700.0
2012-05-04 11:35:00,78.02,78.07,77.99,78.05,37800.0,50.5087,50.5411,50.4893,50.5282,37800.0
2012-05-04 11:40:00,78.04,78.13,78.04,78.09,23600.0,50.5217,50.5799,50.5217,50.554,23600.0
2012-05-04 11:45:00,78.09,78.09,78.01,78.06,42100.0,50.554,50.554,50.5023,50.5346,42100.0
2012-05-04 11:50:00,78.05,78.07,77.98,78.06,40700.0,50.5282,50.5411,50.4828,50.5346,40700.0
2012-05-04 11:55:00,78.05,78.06,78.02,78.06,22400.0,50.5282,50.5346,50.5087,50.5346,22400.0
2012-05-04 12:00:00,78.06,78.1,78.05,78.09,21400.0,50.5346,50.5605,50.5282,50.554,21400.0
2012-05-04 12:05:00,78.09,78.16,78.08,78.15,28300.0,50.554,50.5994,50.5476,50.5929,28300.0
2012-05-04 12:10:00,78.15,78.17,78.13,78.15,27600.0,50.5929,50.6058,50.5799,50.5929,27600.0
2012-05-04 12:15:00,78.15,78.16,78.09,78.13,25700.0,50.5929,50.5994,50.554,50.5799,25700.0
2012-05-04 12:20:00,78.13,78.13,78.05,78.06,25400.0,50.5799,50.5799,50.5282,50.5346,25400.0
2012-05-04 12:25:00,78.06,78.13,78.06,78.13,69300.0,50.5346,50.5799,50.5346,50.5799,69300.0
2012-05-04 12:30:00,78.13,78.14,78.09,78.14,27300.0,50.5799,50.5864,50.554,50.5864,27300.0
2012-05-04 12:35:00,78.14,78.14,77.99,78.04,47400.0,50.5864,50.5864,50.4893,50.5217,47400.0
2012-05-04 12:40:00,78.03,78.12,78.03,78.11,13700.0,50.5152,50.5735,50.5152,50.567,13700.0
2012-05-04 12:45:00,78.1,78.18,78.09,78.18,15200.0,50.5605,50.6123,50.554,50.6123,15200.0
2012-05-04 12:50:00,78.18,78.2,78.16,78.16,30400.0,50.6123,50.6253,50.5994,50.5994,30400.0
2012-05-04 12:55:00,78.16,78.2,78.16,78.2,21700.0,50.5994,50.6253,50.5994,50.6253,21700.0
2012-05-04 13:00:00,78.2,78.21,78.17,78.17,31000.0,50.6253,50.6317,50.6058,50.6058,31000.0
2012-05-04 13:05:00,78.17,78.19,78.13,78.15,47400.0,50.6058,50.6188,50.5799,50.5929,47400.0
2012-05-04 13:10:00,78.14,78.16,78.1,78.1,24500.0,50.5864,50.5994,50.5605,50.5605,24500.0
2012-05-04 13:15:00,78.09,78.13,78.09,78.11,21000.0,50.554,50.5799,50.554,50.567,21000.0
2012-05-04 13:20:00,78.11,78.11,78.03,78.03,32600.0,50.567,50.567,50.5152,50.5152,32600.0
2012-05-04 13:25:00,78.03,78.06,78.02,78.05,20300.0,50.5152,50.5346,50.5087,50.5282,20300.0
2012-05-04 13:30:00,78.06,78.08,78.03,78.07,20700.0,50.5346,50.5476,50.5152,50.5411,20700.0
2012-05-04 13:35:00,78.07,78.09,78.03,78.04,23000.0,50.5411,50.554,50.5152,50.5217,23000.0
2012-05-04 13:40:00,78.05,78.06,78.02,78.04,27000.0,50.5282,50.5346,50.5087,50.5217,27000.0
2012-05-04 13:45:00,78.05,78.06,78.0,78.01,38100.0,50.5282,50.5346,50.4958,50.5023,38100.0
2012-05-04 13:50:00,78.02,78.03,78.0,78.0,26900.0,50.5087,50.5152,50.4958,50.4958,26900.0
2012-05-04 13:55:00,78.0,78.0,77.92,77.92,57100.0,50.4958,50.4958,50.444,50.444,57100.0
2012-05-04 14:00:00,77.93,77.93,77.8,77.82,47200.0,50.4505,50.4505,50.3663,50.3793,47200.0
2012-05-04 14:05:00,77.82,77.85,77.74,77.85,33400.0,50.3793,50.3987,50.3275,50.3987,33400.0
2012-05-04 14:10:00,77.85,77.93,77.85,77.9,31300.0,50.3987,50.4505,50.3987,50.431,31300.0
2012-05-04 14:15:00,77.9,77.95,77.89,77.95,23500.0,50.431,50.4634,50.4246,50.4634,23500.0
2012-05-04 14:20:00,77.95,77.99,77.93,77.98,17500.0,50.4634,50.4893,50.4505,50.4828,17500.0
2012-05-04 14:25:00,77.98,77.99,77.96,77.97,27400.0,50.4828,50.4893,50.4699,50.4764,27400.0
2012-05-04 14:30:00,77.96,77.97,77.89,77.9,181600.0,50.4699,50.4764,50.4246,50.431,181600.0
2012-05-04 14:35:00,77.89,77.89,77.68,77.75,39800.0,50.4246,50.4246,50.2886,50.3339,39800.0
2012-05-04 14:40:00,77.75,77.76,77.68,77.73,28700.0,50.3339,50.3404,50.2886,50.321,28700.0
2012-05-04 14:45:00,77.73,77.8,77.73,77.79,24600.0,50.321,50.3663,50.321,50.3598,24600.0
2012-05-04 14:50:00,77.8,77.81,77.77,77.8,23000.0,50.3663,50.3728,50.3469,50.3663,23000.0
2012-05-04 14:55:00,77.79,77.93,77.79,77.91,23200.0,50.3598,50.4505,50.3598,50.4375,23200.0
2012-05-04 15:00:00,77.91,77.93,77.9,77.92,34300.0,50.4375,50.4505,50.431,50.444,34300.0
2012-05-04 15:05:00,77.92,77.92,77.88,77.88,38700.0,50.444,50.444,50.4181,50.4181,38700.0
2012-05-04 15:10:00,77.89,77.89,77.81,77.81,84500.0,50.4246,50.4246,50.3728,50.3728,84500.0
2012-05-04 15:15:00,77.81,77.86,77.8,77.85,27000.0,50.3728,50.4052,50.3663,50.3987,27000.0
2012-05-04 15:20:00,77.85,77.86,77.83,77.84,45500.0,50.3987,50.4052,50.3857,50.3922,45500.0
2012-05-04 15:25:00,77.84,77.85,77.77,77.78,47100.0,50.3922,50.3987,50.3469,50.3534,47100.0
2012-05-04 15:30:00,77.79,77.81,77.77,77.81,63900.0,50.3598,50.3728,50.3469,50.3728,63900.0
2012-05-04 15:35:00,77.81,77.83,77.8,77.8,66900.0,50.3728,50.3857,50.3663,50.3663,66900.0
2012-05-04 15:40:00,77.8,77.85,77.8,77.84,95700.0,50.3663,50.3987,50.3663,50.3922,95700.0
2012-05-04 15:45:00,77.83,77.87,77.83,77.86,66400.0,50.3857,50.4116,50.3857,50.4052,66400.0
2012-05-04 15:50:00,77.85,77.86,77.83,77.83,106600.0,50.3987,50.4052,50.3857,50.3857,106600.0
2012-05-04 15:55:00,77.83,77.84,77.72,77.73,147300.0,50.3857,50.3922,50.3145,50.321,147300.0
2012-05-07 09:30:00,77.35,77.62,77.23,77.58,104900.0,50.075,50.2498,49.9973,50.2239,104900.0
2012-05-07 09:35:00,77.57,77.81,77.51,77.74,57800.0,50.2174,50.3728,50.1786,50.3275,57800.0
2012-05-07 09:40:00,77.74,77.86,77.65,77.68,41700.0,50.3275,50.4052,50.2692,50.2886,41700.0
2012-05-07 09:45:00,77.68,77.81,77.59,77.81,48200.0,50.2886,50.3728,50.2304,50.3728,48200.0
2012-05-07 09:50:00,77.81,77.9,77.72,77.75,103900.0,50.3728,50.431,50.3145,50.3339,103900.0
2012-05-07 09:55:00,77.75,77.87,77.7,77.83,31400.0,50.3339,50.4116,50.3016,50.3857,31400.0
2012-05-07 10:00:00,77.82,77.99,77.81,77.93,58200.0,50.3793,50.4893,50.3728,50.4505,58200.0
2012-05-07 10:05:00,77.93,77.98,77.91,77.92,15900.0,50.4505,50.4828,50.4375,50.444,15900.0
2012-05-07 10:10:00,77.93,78.0,77.82,77.9,30400.0,50.4505,50.4958,50.3793,50.431,30400.0
2012-05-07 10:15:00,77.91,78.0,77.83,77.99,40000.0,50.4375,50.4958,50.3857,50.4893,40000.0
2012-05-07 10:20:00,77.99,78.08,77.96,78.08,39900.0,50.4893,50.5476,50.4699,50.5476,39900.0
2012-05-07 10:25:00,78.07,78.07,77.89,77.89,54200.0,50.5411,50.5411,50.4246,50.4246,54200.0
2012-05-07 10:30:00,77.9,78.01,77.9,78.0,54500.0,50.431,50.5023,50.431,50.4958,54500.0
2012-05-07 10:35:00,78.0,78.01,77.93,77.98,59000.0,50.4958,50.5023,50.4505,50.4828,59000.0
2012-05-07 10:40:00,77.98,78.04,77.97,78.02,29300.0,50.4828,50.5217,50.4764,50.5087,29300.0
2012-05-07 10:45:00,78.01,78.11,78.01,78.11,25700.0,50.5023,50.567,50.5023,50.567,25700.0
2012-05-07 10:50:00,78.12,78.12,78.04,78.1,31600.0,50.5735,50.5735,50.5217,50.5605,31600.0
2012-05-07 10:55:00,78.11,78.11,78.02,78.06,22200.0,50.567,50.567,50.5087,50.5346,22200.0
2012-05-07 11:00:00,78.07,78.19,78.06,78.16,65000.0,50.5411,50.6188,50.5346,50.5994,65000.0
2012-05-07 11:05:00,78.16,78.22,78.15,78.22,25000.0,50.5994,50.6382,50.5929,50.6382,25000.0
2012-05-07 11:10:00,78.22,78.32,78.18,78.32,48200.0,50.6382,50.7029,50.6123,50.7029,48200.0
2012-05-07 11:15:00,78.33,78.37,78.31,78.33,31600.0,50.7094,50.7353,50.6965,50.7094,31600.0
2012-05-07 11:20:00,78.33,78.35,78.26,78.28,19000.0,50.7094,50.7224,50.6641,50.6771,19000.0
2012-05-07 11:25:00,78.27,78.28,78.22,78.23,15300.0,50.6706,50.6771,50.6382,50.6447,15300.0
2012-05-07 11:30:00,78.23,78.3,78.22,78.28,23600.0,50.6447,50.69,50.6382,50.6771,23600.0
2012-05-07 11:35:00,78.28,78.29,78.17,78.21,15100.0,50.6771,50.6835,50.6058,50.6317,15100.0
2012-05-07 11:40:00,78.2,78.22,78.16,78.18,19600.0,50.6253,50.6382,50.5994,50.6123,19600.0
2012-05-07 11:45:00,78.17,78.21,78.16,78.17,9900.0,50.6058,50.6317,50.5994,50.6058,9900.0
2012-05-07 11:50:00,78.16,78.19,78.15,78.17,9300.0,50.5994,50.6188,50.5929,50.6058,9300.0
2012-05-07 11:55:00,78.16,78.17,78.11,78.14,22200.0,50.5994,50.6058,50.567,50.5864,22200.0
2012-05-07 12:00:00,78.14,78.17,78.12,78.14,22300.0,50.5864,50.6058,50.5735,50.5864,22300.0
2012-05-07 12:05:00,78.15,78.15,78.08,78.09,23000.0,50.5929,50.5929,50.5476,50.554,23000.0
2012-05-07 12:10:00,78.09,78.11,78.07,78.1,21800.0,50.554,50.567,50.5411,50.5605,21800.0
2012-05-07 12:15:00,78.1,78.11,78.03,78.1,25300.0,50.5605,50.567,50.5152,50.5605,25300.0
2012-05-07 12:20:00,78.1,78.12,78.07,78.1,22900.0,50.5605,50.5735,50.5411,50.5605,22900.0
2012-05-07 12:25:00,78.09,78.11,78.05,78.08,16700.0,50.554,50.567,50.5282,50.5476,16700.0
2012-05-07 12:30:00,78.07,78.12,78.03,78.07,43900.0,50.5411,50.5735,50.5152,50.5411,43900.0
2012-05-07 12:35:00,78.08,78.1,78.04,78.05,46900.0,50.5476,50.5605,50.5217,50.5282,46900.0
2012-05-07 12:40:00,78.06,78.07,78.03,78.03,23200.0,50.5346,50.5411,50.5152,50.5152,23200.0
2012-05-07 12:45:00,78.03,78.05,78.0,78.04,11700.0,50.5152,50.5282,50.4958,50.5217,11700.0
2012-05-07 12:50:00,78.04,78.05,78.0,78.01,13300.0,50.5217,50.5282,50.4958,50.5023,13300.0
2012-05-07 12:55:00,78.0,78.03,77.98,78.03,21900.0,50.4958,50.5152,50.4828,50.5152,21900.0
2012-05-07 13:00:00,78.03,78.03,78.0,78.03,10900.0,50.5152,50.5152,50.4958,50.5152,10900.0
2012-05-07 13:05:00,78.03,78.04,77.99,78.01,37800.0,50.5152,50.5217,50.4893,50.5023,37800.0
2012-05-07 13:10:00,78.0,78.07,77.99,78.07,27200.0,50.4958,50.5411,50.4893,50.5411,27200.0
2012-05-07 13:15:00,78.07,78.07,77.99,78.0,51700.0,50.5411,50.5411,50.4893,50.4958,51700.0
2012-05-07 13:20:00,78.01,78.06,77.98,78.01,74300.0,50.5023,50.5346,50.4828,50.5023,74300.0
2012-05-07 13:25:00,77.99,78.01,77.95,77.96,142700.0,50.4893,50.5023,50.4634,50.4699,142700.0
2012-05-07 13:30:00,77.96,78.02,77.96,78.0,12200.0,50.4699,50.5087,50.4699,50.4958,12200.0
2012-05-07 13:35:00,78.0,78.04,77.99,78.04,15500.0,50.4958,50.5217,50.4893,50.5217,15500.0
2012-05-07 13:40:00,78.04,78.08,78.01,78.03,26800.0,50.5217,50.5476,50.5023,50.5152,26800.0
2012-05-07 13:45:00,78.02,78.05,78.0,78.02,25300.0,50.5087,50.5282,50.4958,50.5087,25300.0
2012-05-07 13:50:00,78.02,78.04,78.0,78.02,27700.0,50.5087,50.5217,50.4958,50.5087,27700.0
2012-05-07 13:55:00,78.02,78.07,78.0,78.01,14600.0,50.5087,50.5411,50.4958,50.5023,14600.0
2012-05-07 14:00:00,78.01,78.04,77.98,77.99,30100.0,50.5023,50.5217,50.4828,50.4893,30100.0
2012-05-07 14:05:00,77.98,78.02,77.96,77.97,30400.0,50.4828,50.5087,50.4699,50.4764,30400.0
2012-05-07 14:10:00,77.97,78.0,77.95,77.98,19700.0,50.4764,50.4958,50.4634,50.4828,19700.0
2012-05-07 14:15:00,77.98,78.02,77.92,77.94,17200.0,50.4828,50.5087,50.444,50.4569,17200.0
2012-05-07 14:20:00,77.95,77.96,77.9,77.91,15700.0,50.4634,50.4699,50.431,50.4375,15700.0
2012-05-07 14:25:00,77.92,77.92,77.84,77.85,34400.0,50.444,50.444,50.3922,50.3987,34400.0
2012-05-07 14:30:00,77.86,77.92,77.85,77.92,19600.0,50.4052,50.444,50.3987,50.444,19600.0
2012-05-07 14:35:00,77.92,77.93,77.89,77.9,20400.0,50.444,50.4505,50.4246,50.431,20400.0
2012-05-07 14:40:00,77.9,77.91,77.87,77.91,17400.0,50.431,50.4375,50.4116,50.4375,17400.0
2012-05-07 14:45:00,77.91,77.92,77.89,77.9,14300.0,50.4375,50.444,50.4246,50.431,14300.0
2012-05-07 14:50:00,77.91,77.95,77.89,77.95,15000.0,50.4375,50.4634,50.4246,50.4634,15000.0
2012-05-07 14:55:00,77.95,77.97,77.9,77.93,21300.0,50.4634,50.4764,50.431,50.4505,21300.0
2012-05-07 15:00:00,77.94,77.94,77.88,77.89,16300.0,50.4569,50.4569,50.4181,50.4246,16300.0
2012-05-07 15:05:00,77.9,77.91,77.85,77.86,24900.0,50.431,50.4375,50.3987,50.4052,24900.0
2012-05-07 15:10:00,77.86,77.9,77.86,77.9,19600.0,50.4052,50.431,50.4052,50.431,19600.0
2012-05-07 15:15:00,77.89,77.93,77.85,77.89,31500.0,50.4246,50.4505,50.3987,50.4246,31500.0
2012-05-07 15:20:00,77.89,77.96,77.89,77.95,30000.0,50.4246,50.4699,50.4246,50.4634,30000.0
2012-05-07 15:25:00,77.95,77.96,77.9,77.91,36800.0,50.4634,50.4699,50.431,50.4375,36800.0
2012-05-07 15:30:00,77.91,77.92,77.83,77.87,65600.0,50.4375,50.444,50.3857,50.4116,65600.0
2012-05-07 15:35:00,77.87,77.94,77.87,77.91,43300.0,50.4116,50.4569,50.4116,50.4375,43300.0
2012-05-07 15:40:00,77.92,77.94,77.9,77.93,38500.0,50.444,50.4569,50.431,50.4505,38500.0
2012-05-07 15:45:00,77.93,77.94,77.87,77.89,59700.0,50.4505,50.4569,50.4116,50.4246,59700.0
2012-05-07 15:50:00,77.89,77.9,77.74,77.76,105000.0,50.4246,50.431,50.3275,50.3404,105000.0
2012-05-07 15:55:00,77.76,77.85,77.74,77.82,128800.0,50.3404,50.3987,50.3275,50.3793,128800.0
2012-05-08 09:30:00,77.53,77.7,77.51,77.52,49600.0,50.1915,50.3016,50.1786,50.185,49600.0
2012-05-08 09:35:00,77.52,77.66,77.41,77.56,42600.0,50.185,50.2757,50.1138,50.2109,42600.0
2012-05-08 09:40:00,77.56,77.72,77.53,77.63,25100.0,50.2109,50.3145,50.1915,50.2563,25100.0
2012-05-08 09:45:00,77.6,77.83,77.56,77.77,24000.0,50.2368,50.3857,50.2109,50.3469,24000.0
2012-05-08 09:50:00,77.77,77.83,77.71,77.78,27300.0,50.3469,50.3857,50.308,50.3534,27300.0
2012-05-08 09:55:00,77.78,77.91,77.68,77.83,34900.0,50.3534,50.4375,50.2886,50.3857,34900.0
2012-05-08 10:00:00,77.84,77.84,77.73,77.76,65800.0,50.3922,50.3922,50.321,50.3404,65800.0
2012-05-08 10:05:00,77.77,77.77,77.66,77.71,60800.0,50.3469,50.3469,50.2757,50.308,60800.0
2012-05-08 10:10:00,77.7,77.71,77.64,77.67,40500.0,50.3016,50.308,50.2627,50.2821,40500.0
2012-05-08 10:15:00,77.67,77.76,77.62,77.75,32600.0,50.2821,50.3404,50.2498,50.3339,32600.0
2012-05-08 10:20:00,77.75,77.79,77.72,77.77,26400.0,50.3339,50.3598,50.3145,50.3469,26400.0
2012-05-08 10:25:00,77.76,77.77,77.58,77.59,52700.0,50.3404,50.3469,50.2239,50.2304,52700.0
2012-05-08 10:30:00,77.6,77.6,77.48,77.52,69400.0,50.2368,50.2368,50.1591,50.185,69400.0
2012-05-08 10:35:00,77.51,77.57,77.5,77.56,43300.0,50.1786,50.2174,50.1721,50.2109,43300.0
2012-05-08 10:40:00,77.57,77.67,77.56,77.67,98700.0,50.2174,50.2821,50.2109,50.2821,98700.0
2012-05-08 10:45:00,77.67,77.67,77.6,77.64,42700.0,50.2821,50.2821,50.2368,50.2627,42700.0
2012-05-08 10:50:00,77.64,77.69,77.61,77.67,55900.0,50.2627,50.2951,50.2433,50.2821,55900.0
2012-05-08 10:55:00,77.66,77.7,77.6,77.64,96200.0,50.2757,50.3016,50.2368,50.2627,96200.0
2012-05-08 11:00:00,77.64,77.7,77.61,77.61,34900.0,50.2627,50.3016,50.2433,50.2433,34900.0
2012-05-08 11:05:00,77.63,77.63,77.57,77.61,69700.0,50.2563,50.2563,50.2174,50.2433,69700.0
2012-05-08 11:10:00,77.61,77.62,77.55,77.59,77900.0,50.2433,50.2498,50.2045,50.2304,77900.0
2012-05-08 11:15:00,77.6,77.75,77.57,77.72,71900.0,50.2368,50.3339,50.2174,50.3145,71900.0
2012-05-08 11:20:00,77.71,77.78,77.69,77.76,83100.0,50.308,50.3534,50.2951,50.3404,83100.0
2012-05-08 11:25:00,77.77,77.91,77.71,77.9,115800.0,50.3469,50.4375,50.308,50.431,115800.0
2012-05-08 11:30:00,77.91,77.94,77.57,77.84,327200.0,50.4375,50.4569,50.2174,50.3922,327200.0
2012-05-08 11:35:00,77.84,77.85,77.74,77.8,100900.0,50.3922,50.3987,50.3275,50.3663,100900.0
2012-05-08 11:40:00,77.79,77.86,77.76,77.79,64500.0,50.3598,50.4052,50.3404,50.3598,64500.0
2012-05-08 11:45:00,77.77,77.8,77.72,77.77,49700.0,50.3469,50.3663,50.3145,50.3469,49700.0
2012-05-08 11:50:00,77.79,77.88,77.76,77.85,100900.0,50.3598,50.4181,50.3404,50.3987,100900.0
2012-05-08 11:55:00,77.85,77.87,77.8,77.84,113100.0,50.3987,50.4116,50.3663,50.3922,113100.0
2012-05-08 12:00:00,77.84,77.84,77.69,77.7,32800.0,50.3922,50.3922,50.2951,50.3016,32800.0
2012-05-08 12:05:00,77.7,77.71,77.66,77.69,29800.0,50.3016,50.308,50.2757,50.2951,29800.0
2012-05-08 12:10:00,77.69,77.7,77.68,77.69,9800.0,50.2951,50.3016,50.2886,50.2951,9800.0
2012-05-08 12:15:00,77.69,77.69,77.66,77.68,20700.0,50.2951,50.2951,50.2757,50.2886,20700.0
2012-05-08 12:20:00,77.69,77.69,77.63,77.63,21000.0,50.2951,50.2951,50.2563,50.2563,21000.0
2012-05-08 12:25:00,77.63,77.63,77.56,77.57,43100.0,50.2563,50.2563,50.2109,50.2174,43100.0
2012-05-08 12:30:00,77.56,77.62,77.56,77.62,24100.0,50.2109,50.2498,50.2109,50.2498,24100.0
2012-05-08 12:35:00,77.63,77.7,77.62,77.7,42200.0,50.2563,50.3016,50.2498,50.3016,42200.0
2012-05-08 12:40:00,77.69,77.72,77.65,77.69,27800.0,50.2951,50.3145,50.2692,50.2951,27800.0
2012-05-08 12:45:00,77.69,77.73,77.65,77.65,33600.0,50.2951,50.321,50.2692,50.2692,33600.0
2012-05-08 12:50:00,77.65,77.67,77.62,77.64,12400.0,50.2692,50.2821,50.2498,50.2627,12400.0
2012-05-08 12:55:00,77.64,77.65,77.6,77.61,21700.0,50.2627,50.2692,50.2368,50.2433,21700.0
2012-05-08 13:00:00,77.61,77.68,77.61,77.68,28300.0,50.2433,50.2886,50.2433,50.2886,28300.0
2012-05-08 13:05:00,77.68,77.7,77.65,77.7,76900.0,50.2886,50.3016,50.2692,50.3016,76900.0
2012-05-08 13:10:00,77.7,77.7,77.66,77.67,32600.0,50.3016,50.3016,50.2757,50.2821,32600.0
2012-05-08 13:15:00,77.67,77.72,77.67,77.72,25800.0,50.2821,50.3145,50.2821,50.3145,25800.0
2012-05-08 13:20:00,77.72,77.72,77.7,77.7,21100.0,50.3145,50.3145,50.3016,50.3016,21100.0
2012-05-08 13:25:00,77.71,77.76,77.68,77.73,51800.0,50.308,50.3404,50.2886,50.321,51800.0
2012-05-08 13:30:00,77.73,77.76,77.69,77.71,41900.0,50.321,50.3404,50.2951,50.308,41900.0
2012-05-08 13:35:00,77.7,77.76,77.66,77.72,64700.0,50.3016,50.3404,50.2757,50.3145,64700.0
2012-05-08 13:40:00,77.72,77.72,77.67,77.7,29200.0,50.3145,50.3145,50.2821,50.3016,29200.0
2012-05-08 13:45:00,77.7,77.72,77.66,77.7,44200.0,50.3016,50.3145,50.2757,50.3016,44200.0
2012-05-08 13:50:00,77.7,77.71,77.6,77.69,45500.0,50.3016,50.308,50.2368,50.2951,45500.0
2012-05-08 13:55:00,77.69,77.71,77.66,77.71,42100.0,50.2951,50.308,50.2757,50.308,42100.0
2012-05-08 14:00:00,77.7,77.72,77.65,77.66,59000.0,50.3016,50.3145,50.2692,50.2757,59000.0
2012-05-08 14:05:00,77.66,77.7,77.64,77.68,28200.0,50.2757,50.3016,50.2627,50.2886,28200.0
2012-05-08 14:10:00,77.68,77.68,77.53,77.54,19800.0,50.2886,50.2886,50.1915,50.198,19800.0
2012-05-08 14:15:00,77.54,77.58,77.51,77.52,40700.0,50.198,50.2239,50.1786,50.185,40700.0
2012-05-08 14:20:00,77.52,77.52,77.5,77.51,24400.0,50.185,50.185,50.1721,50.1786,24400.0
2012-05-08 14:25:00,77.51,77.51,77.48,77.5,60100.0,50.1786,50.1786,50.1591,50.1721,60100.0
2012-05-08 14:30:00,77.5,77.52,77.41,77.46,76800.0,50.1721,50.185,50.1138,50.1462,76800.0
2012-05-08 14:35:00,77.46,77.51,77.43,77.5,44700.0,50.1462,50.1786,50.1268,50.1721,44700.0
2012-05-08 14:40:00,77.5,77.53,77.47,77.47,49800.0,50.1721,50.1915,50.1527,50.1527,49800.0
2012-05-08 14:45:00,77.47,77.51,77.46,77.48,51100.0,50.1527,50.1786,50.1462,50.1591,51100.0
2012-05-08 14:50:00,77.48,77.55,77.48,77.52,43900.0,50.1591,50.2045,50.1591,50.185,43900.0
2012-05-08 14:55:00,77.52,77.58,77.52,77.53,45900.0,50.185,50.2239,50.185,50.1915,45900.0
2012-05-08 15:00:00,77.52,77.57,77.47,77.56,96600.0,50.185,50.2174,50.1527,50.2109,96600.0
2012-05-08 15:05:00,77.54,77.57,77.48,77.55,93700.0,50.198,50.2174,50.1591,50.2045,93700.0
2012-05-08 15:10:00,77.56,77.59,77.52,77.55,72400.0,50.2109,50.2304,50.185,50.2045,72400.0
2012-05-08 15:15:00,77.55,77.64,77.54,77.62,126900.0,50.2045,50.2627,50.198,50.2498,126900.0
2012-05-08 15:20:00,77.62,77.62,77.54,77.56,90200.0,50.2498,50.2498,50.198,50.2109,90200.0
2012-05-08 15:25:00,77.57,77.68,77.57,77.66,80600.0,50.2174,50.2886,50.2174,50.2757,80600.0
2012-05-08 15:30:00,77.66,77.72,77.61,77.65,69100.0,50.2757,50.3145,50.2433,50.2692,69100.0
2012-05-08 15:35:00,77.64,77.73,77.61,77.63,131400.0,50.2627,50.321,50.2433,50.2563,131400.0
2012-05-08 15:40:00,77.63,77.72,77.59,77.67,171800.0,50.2563,50.3145,50.2304,50.2821,171800.0
2012-05-08 15:45:00,77.69,77.75,77.66,77.67,131900.0,50.2951,50.3339,50.2757,50.2821,131900.0
2012-05-08 15:50:00,77.66,77.74,77.65,77.69,131900.0,50.2757,50.3275,50.2692,50.2951,131900.0
2012-05-08 15:55:00,77.69,77.76,77.64,77.66,182900.0,50.2951,50.3404,50.2627,50.2757,182900.0
2012-05-09 09:30:00,77.2,77.2,76.95,77.02,96800.0,49.9779,49.9779,49.816,49.8613,96800.0
2012-05-09 09:35:00,77.04,77.15,76.96,77.13,45400.0,49.8743,49.9455,49.8225,49.9326,45400.0
2012-05-09 09:40:00,77.14,77.23,77.05,77.19,41300.0,49.939,49.9973,49.8808,49.9714,41300.0
2012-05-09 09:45:00,77.2,77.24,77.05,77.07,35500.0,49.9779,50.0038,49.8808,49.8937,35500.0
2012-05-09 09:50:00,77.06,77.11,77.0,77.01,53300.0,49.8872,49.9196,49.8484,49.8549,53300.0
2012-05-09 09:55:00,77.01,77.04,76.81,76.88,64700.0,49.8549,49.8743,49.7254,49.7707,64700.0
2012-05-09 10:00:00,76.87,77.18,76.87,77.13,53600.0,49.7642,49.9649,49.7642,49.9326,53600.0
2012-05-09 10:05:00,77.13,77.17,76.92,76.95,63400.0,49.9326,49.9585,49.7966,49.816,63400.0
2012-05-09 10:10:00,76.98,77.16,76.95,77.06,63700.0,49.8355,49.952,49.816,49.8872,63700.0
2012-05-09 10:15:00,77.06,77.06,76.85,76.91,49000.0,49.8872,49.8872,49.7513,49.7901,49000.0
2012-05-09 10:20:00,76.9,76.96,76.78,76.84,57300.0,49.7837,49.8225,49.706,49.7448,57300.0
2012-05-09 10:25:00,76.83,76.87,76.75,76.77,69800.0,49.7383,49.7642,49.6866,49.6995,69800.0
2012-05-09 10:30:00,76.77,76.89,76.75,76.81,79100.0,49.6995,49.7772,49.6866,49.7254,79100.0
2012-05-09 10:35:00,76.81,76.83,76.71,76.77,81500.0,49.7254,49.7383,49.6607,49.6995,81500.0
2012-05-09 10:40:00,76.77,76.88,76.75,76.88,64000.0,49.6995,49.7707,49.6866,49.7707,64000.0
2012-05-09 10:45:00,76.89,77.05,76.89,76.94,63200.0,49.7772,49.8808,49.7772,49.8096,63200.0
2012-05-09 10:50:00,76.95,77.01,76.87,76.97,47600.0,49.816,49.8549,49.7642,49.829,47600.0
2012-05-09 10:55:00,76.96,77.14,76.96,77.07,36200.0,49.8225,49.939,49.8225,49.8937,36200.0
2012-05-09 11:00:00,77.06,77.12,76.99,77.02,62400.0,49.8872,49.9261,49.8419,49.8613,62400.0
2012-05-09 11:05:00,77.01,77.03,76.97,77.0,30200.0,49.8549,49.8678,49.829,49.8484,30200.0
2012-05-09 11:10:00,77.0,77.32,77.0,77.21,121900.0,49.8484,50.0556,49.8484,49.9844,121900.0
2012-05-09 11:15:00,77.21,77.23,77.13,77.21,40900.0,49.9844,49.9973,49.9326,49.9844,40900.0
2012-05-09 11:20:00,77.24,77.33,77.2,77.3,77600.0,50.0038,50.062,49.9779,50.0426,77600.0
2012-05-09 11:25:00,77.3,77.31,77.16,77.24,24900.0,50.0426,50.0491,49.952,50.0038,24900.0
2012-05-09 11:30:00,77.23,77.26,77.15,77.21,29900.0,49.9973,50.0167,49.9455,49.9844,29900.0
2012-05-09 11:35:00,77.2,77.3,77.18,77.3,32100.0,49.9779,50.0426,49.9649,50.0426,32100.0
2012-05-09 11:40:00,77.3,77.3,77.22,77.24,15900.0,50.0426,50.0426,49.9908,50.0038,15900.0
2012-05-09 11:45:00,77.24,77.26,77.19,77.21,14300.0,50.0038,50.0167,49.9714,49.9844,14300.0
2012-05-09 11:50:00,77.21,77.25,77.17,77.21,28500.0,49.9844,50.0102,49.9585,49.9844,28500.0
2012-05-09 11:55:00,77.23,77.29,77.15,77.17,41400.0,49.9973,50.0361,49.9455,49.9585,41400.0
2012-05-09 12:00:00,77.17,77.18,77.1,77.17,23900.0,49.9585,49.9649,49.9131,49.9585,23900.0
2012-05-09 12:05:00,77.17,77.19,77.11,77.11,25900.0,49.9585,49.9714,49.9196,49.9196,25900.0
2012-05-09 12:10:00,77.11,77.14,77.09,77.11,20100.0,49.9196,49.939,49.9067,49.9196,20100.0
2012-05-09 12:15:00,77.11,77.13,77.08,77.13,29700.0,49.9196,49.9326,49.9002,49.9326,29700.0
2012-05-09 12:20:00,77.11,77.16,77.1,77.12,19700.0,49.9196,49.952,49.9131,49.9261,19700.0
2012-05-09 12:25:00,77.13,77.17,77.09,77.15,90600.0,49.9326,49.9585,49.9067,49.9455,90600.0
2012-05-09 12:30:00,77.14,77.15,77.05,77.11,28600.0,49.939,49.9455,49.8808,49.9196,28600.0
2012-05-09 12:35:00,77.1,77.1,77.0,77.02,16600.0,49.9131,49.9131,49.8484,49.8613,16600.0
2012-05-09 12:40:00,77.02,77.05,76.96,77.04,26500.0,49.8613,49.8808,49.8225,49.8743,26500.0
2012-05-09 12:45:00,77.04,77.09,77.01,77.09,21100.0,49.8743,49.9067,49.8549,49.9067,21100.0
2012-05-09 12:50:00,77.09,77.13,77.0,77.06,37500.0,49.9067,49.9326,49.8484,49.8872,37500.0
2012-05-09 12:55:00,77.07,77.16,77.05,77.13,42900.0,49.8937,49.952,49.8808,49.9326,42900.0
2012-05-09 13:00:00,77.13,77.32,77.13,77.32,52300.0,49.9326,50.0556,49.9326,50.0556,52300.0
2012-05-09 13:05:00,77.32,77.33,77.26,77.26,41400.0,50.0556,50.062,50.0167,50.0167,41400.0
2012-05-09 13:10:00,77.28,77.31,77.24,77.24,16900.0,50.0297,50.0491,50.0038,50.0038,16900.0
2012-05-09 13:15:00,77.24,77.3,77.2,77.23,38100.0,50.0038,50.0426,49.9779,49.9973,38100.0
2012-05-09 13:20:00,77.23,77.53,77.23,77.38,65100.0,49.9973,50.1915,49.9973,50.0944,65100.0
2012-05-09 13:25:00,77.4,77.44,77.31,77.38,25600.0,50.1074,50.1333,50.0491,50.0944,25600.0
2012-05-09 13:30:00,77.38,77.54,77.32,77.52,38300.0,50.0944,50.198,50.0556,50.185,38300.0
2012-05-09 13:35:00,77.52,77.52,77.41,77.43,30700.0,50.185,50.185,50.1138,50.1268,30700.0
2012-05-09 13:40:00,77.42,77.55,77.42,77.45,25500.0,50.1203,50.2045,50.1203,50.1397,25500.0
2012-05-09 13:45:00,77.45,77.47,77.41,77.47,9000.0,50.1397,50.1527,50.1138,50.1527,9000.0
2012-05-09 13:50:00,77.48,77.57,77.43,77.49,29600.0,50.1591,50.2174,50.1268,50.1656,29600.0
2012-05-09 13:55:00,77.48,77.53,77.45,77.46,27800.0,50.1591,50.1915,50.1397,50.1462,27800.0
2012-05-09 14:00:00,77.45,77.48,77.36,77.37,34000.0,50.1397,50.1591,50.0815,50.0879,34000.0
2012-05-09 14:05:00,77.38,77.38,77.34,77.35,35300.0,50.0944,50.0944,50.0685,50.075,35300.0
2012-05-09 14:10:00,77.36,77.47,77.36,77.44,32100.0,50.0815,50.1527,50.0815,50.1333,32100.0
2012-05-09 14:15:00,77.45,77.45,77.29,77.29,43900.0,50.1397,50.1397,50.0361,50.0361,43900.0
2012-05-09 14:20:00,77.29,77.38,77.27,77.32,43800.0,50.0361,50.0944,50.0232,50.0556,43800.0
2012-05-09 14:25:00,77.32,77.4,77.31,77.4,21300.0,50.0556,50.1074,50.0491,50.1074,21300.0
2012-05-09 14:30:00,77.39,77.39,77.32,77.33,37900.0,50.1009,50.1009,50.0556,50.062,37900.0
2012-05-09 14:35:00,77.32,77.34,77.21,77.23,33800.0,50.0556,50.0685,49.9844,49.9973,33800.0
2012-05-09 14:40:00,77.22,77.33,77.22,77.3,34400.0,49.9908,50.062,49.9908,50.0426,34400.0
2012-05-09 14:45:00,77.3,77.31,77.25,77.25,35000.0,50.0426,50.0491,50.0102,50.0102,35000.0
2012-05-09 14:50:00,77.25,77.31,77.24,77.26,49300.0,50.0102,50.0491,50.0038,50.0167,49300.0
2012-05-09 14:55:00,77.25,77.25,77.19,77.21,26500.0,50.0102,50.0102,49.9714,49.9844,26500.0
2012-05-09 15:00:00,77.2,77.22,77.17,77.17,35200.0,49.9779,49.9908,49.9585,49.9585,35200.0
2012-05-09 15:05:00,77.18,77.2,77.13,77.14,40800.0,49.9649,49.9779,49.9326,49.939,40800.0
2012-05-09 15:10:00,77.14,77.19,77.1,77.11,44500.0,49.939,49.9714,49.9131,49.9196,44500.0
2012-05-09 15:15:00,77.11,77.19,77.09,77.11,53200.0,49.9196,49.9714,49.9067,49.9196,53200.0
2012-05-09 15:20:00,77.11,77.26,77.1,77.23,69000.0,49.9196,50.0167,49.9131,49.9973,69000.0
2012-05-09 15:25:00,77.24,77.27,77.17,77.17,43500.0,50.0038,50.0232,49.9585,49.9585,43500.0
2012-05-09 15:30:00,77.18,77.28,77.15,77.28,36000.0,49.9649,50.0297,49.9455,50.0297,36000.0
2012-05-09 15:35:00,77.28,77.29,77.2,77.25,74700.0,50.0297,50.0361,49.9779,50.0102,74700.0
2012-05-09 15:40:00,77.25,77.41,77.25,77.37,67300.0,50.0102,50.1138,50.0102,50.0879,67300.0
2012-05-09 15:45:00,77.36,77.39,77.29,77.39,99300.0,50.0815,50.1009,50.0361,50.1009,99300.0
2012-05-09 15:50:00,77.38,77.38,77.2,77.24,101700.0,50.0944,50.0944,49.9779,50.0038,101700.0
2012-05-09 15:55:00,77.24,77.28,77.13,77.17,204700.0,50.0038,50.0297,49.9326,49.9585,204700.0
2012-05-10 09:30:00,77.47,77.72,77.12,77.61,127100.0,50.5258,50.6889,50.2976,50.6171,127100.0
2012-05-10 09:35:00,77.6,77.67,77.45,77.56,72400.0,50.6106,50.6563,50.5128,50.5845,72400.0
2012-05-10 09:40:00,77.57,77.58,77.24,77.3,40300.0,50.591,50.5976,50.3758,50.4149,40300.0
2012-05-10 09:45:00,77.31,77.48,77.18,77.45,49700.0,50.4215,50.5323,50.3367,50.5128,49700.0
2012-05-10 09:50:00,77.49,77.52,77.31,77.35,33600.0,50.5389,50.5584,50.4215,50.4476,33600.0
2012-05-10 09:55:00,77.35,77.41,77.24,77.25,78000.0,50.4476,50.4867,50.3758,50.3823,78000.0
2012-05-10 10:00:00,77.26,77.29,77.2,77.2,53100.0,50.3889,50.4084,50.3497,50.3497,53100.0
2012-05-10 10:05:00,77.2,77.32,77.18,77.24,34100.0,50.3497,50.428,50.3367,50.3758,34100.0
2012-05-10 10:10:00,77.25,77.26,77.05,77.06,38300.0,50.3823,50.3889,50.2519,50.2584,38300.0
2012-05-10 10:15:00,77.05,77.14,77.0,77.01,35400.0,50.2519,50.3106,50.2193,50.2258,35400.0
2012-05-10 10:20:00,77.01,77.04,76.86,76.9,48200.0,50.2258,50.2454,50.128,50.1541,48200.0
2012-05-10 10:25:00,76.89,76.89,76.79,76.83,35500.0,50.1475,50.1475,50.0823,50.1084,35500.0
2012-05-10 10:30:00,76.83,76.92,76.77,76.85,49100.0,50.1084,50.1671,50.0693,50.1215,49100.0
2012-05-10 10:35:00,76.84,76.9,76.83,76.9,33200.0,50.1149,50.1541,50.1084,50.1541,33200.0
2012-05-10 10:40:00,76.91,76.98,76.89,76.92,27700.0,50.1606,50.2062,50.1475,50.1671,27700.0
2012-05-10 10:45:00,76.92,76.92,76.87,76.91,20600.0,50.1671,50.1671,50.1345,50.1606,20600.0
2012-05-10 10:50:00,76.9,76.91,76.81,76.83,19700.0,50.1541,50.1606,50.0954,50.1084,19700.0
2012-05-10 10:55:00,76.83,76.83,76.71,76.75,69400.0,50.1084,50.1084,50.0302,50.0562,69400.0
2012-05-10 11:00:00,76.76,76.86,76.71,76.71,42300.0,50.0628,50.128,50.0302,50.0302,42300.0
2012-05-10 11:05:00,76.72,76.82,76.72,76.79,19700.0,50.0367,50.1019,50.0367,50.0823,19700.0
2012-05-10 11:10:00,76.79,76.87,76.75,76.78,27300.0,50.0823,50.1345,50.0562,50.0758,27300.0
2012-05-10 11:15:00,76.78,76.89,76.77,76.87,28500.0,50.0758,50.1475,50.0693,50.1345,28500.0
2012-05-10 11:20:00,76.86,76.92,76.83,76.88,36300.0,50.128,50.1671,50.1084,50.141,36300.0
2012-05-10 11:25:00,76.89,76.96,76.87,76.91,35800.0,50.1475,50.1932,50.1345,50.1606,35800.0
2012-05-10 11:30:00,76.9,76.99,76.9,76.98,43200.0,50.1541,50.2128,50.1541,50.2062,43200.0
2012-05-10 11:35:00,76.97,77.06,76.95,77.05,52500.0,50.1997,50.2584,50.1867,50.2519,52500.0
2012-05-10 11:40:00,77.05,77.07,76.97,77.01,29900.0,50.2519,50.2649,50.1997,50.2258,29900.0
2012-05-10 11:45:00,77.02,77.05,76.9,76.94,26500.0,50.2323,50.2519,50.1541,50.1802,26500.0
2012-05-10 11:50:00,76.95,76.99,76.9,76.93,19800.0,50.1867,50.2128,50.1541,50.1736,19800.0
2012-05-10 11:55:00,76.93,76.95,76.91,76.95,8200.0,50.1736,50.1867,50.1606,50.1867,8200.0
2012-05-10 12:00:00,76.94,76.94,76.82,76.84,19000.0,50.1802,50.1802,50.1019,50.1149,19000.0
2012-05-10 12:05:00,76.84,76.84,76.76,76.82,37100.0,50.1149,50.1149,50.0628,50.1019,37100.0
2012-05-10 12:10:00,76.83,76.85,76.79,76.83,17900.0,50.1084,50.1215,50.0823,50.1084,17900.0
2012-05-10 12:15:00,76.82,76.92,76.81,76.92,15200.0,50.1019,50.1671,50.0954,50.1671,15200.0
2012-05-10 12:20:00,76.92,76.95,76.87,76.88,20200.0,50.1671,50.1867,50.1345,50.141,20200.0
2012-05-10 12:25:00,76.89,76.99,76.89,76.95,28900.0,50.1475,50.2128,50.1475,50.1867,28900.0
2012-05-10 12:30:00,76.95,77.0,76.9,76.97,27200.0,50.1867,50.2193,50.1541,50.1997,27200.0
2012-05-10 12:35:00,76.97,77.05,76.96,77.0,14800.0,50.1997,50.2519,50.1932,50.2193,14800.0
2012-05-10 12:40:00,76.99,76.99,76.9,76.94,16100.0,50.2128,50.2128,50.1541,50.1802,16100.0
2012-05-10 12:45:00,76.94,76.96,76.89,76.94,14700.0,50.1802,50.1932,50.1475,50.1802,14700.0
2012-05-10 12:50:00,76.94,77.02,76.91,77.01,27300.0,50.1802,50.2323,50.1606,50.2258,27300.0
2012-05-10 12:55:00,77.03,77.04,76.94,77.0,16600.0,50.2389,50.2454,50.1802,50.2193,16600.0
2012-05-10 13:00:00,76.99,77.03,76.9,76.99,24900.0,50.2128,50.2389,50.1541,50.2128,24900.0
2012-05-10 13:05:00,76.98,76.99,76.91,76.94,17800.0,50.2062,50.2128,50.1606,50.1802,17800.0
2012-05-10 13:10:00,76.93,76.94,76.86,76.92,44600.0,50.1736,50.1802,50.128,50.1671,44600.0
2012-05-10 13:15:00,76.92,76.95,76.88,76.89,12200.0,50.1671,50.1867,50.141,50.1475,12200.0
2012-05-10 13:20:00,76.89,77.0,76.89,77.0,51100.0,50.1475,50.2193,50.1475,50.2193,51100.0
2012-05-10 13:25:00,77.0,77.03,76.96,77.03,19400.0,50.2193,50.2389,50.1932,50.2389,19400.0
2012-05-10 13:30:00,77.02,77.1,77.01,77.08,39300.0,50.2323,50.2845,50.2258,50.2715,39300.0
2012-05-10 13:35:00,77.09,77.1,76.97,76.97,46300.0,50.278,50.2845,50.1997,50.1997,46300.0
2012-05-10 13:40:00,76.98,76.99,76.89,76.94,18700.0,50.2062,50.2128,50.1475,50.1802,18700.0
2012-05-10 13:45:00,76.93,76.94,76.88,76.88,13600.0,50.1736,50.1802,50.141,50.141,13600.0
2012-05-10 13:50:00,76.89,76.94,76.88,76.91,45300.0,50.1475,50.1802,50.141,50.1606,45300.0
2012-05-10 13:55:00,76.89,76.9,76.8,76.85,20200.0,50.1475,50.1541,50.0888,50.1215,20200.0
2012-05-10 14:00:00,76.83,76.9,76.83,76.85,11000.0,50.1084,50.1541,50.1084,50.1215,11000.0
2012-05-10 14:05:00,76.85,76.88,76.83,76.87,17200.0,50.1215,50.141,50.1084,50.1345,17200.0
2012-05-10 14:10:00,76.87,76.89,76.85,76.86,20400.0,50.1345,50.1475,50.1215,50.128,20400.0
2012-05-10 14:15:00,76.86,76.91,76.85,76.89,35800.0,50.128,50.1606,50.1215,50.1475,35800.0
2012-05-10 14:20:00,76.9,76.95,76.89,76.92,37400.0,50.1541,50.1867,50.1475,50.1671,37400.0
2012-05-10 14:25:00,76.92,76.93,76.83,76.85,20300.0,50.1671,50.1736,50.1084,50.1215,20300.0
2012-05-10 14:30:00,76.84,76.87,76.77,76.77,37500.0,50.1149,50.1345,50.0693,50.0693,37500.0
2012-05-10 14:35:00,76.76,76.87,76.75,76.79,26700.0,50.0628,50.1345,50.0562,50.0823,26700.0
2012-05-10 14:40:00,76.79,76.85,76.78,76.84,21500.0,50.0823,50.1215,50.0758,50.1149,21500.0
2012-05-10 14:45:00,76.84,76.86,76.77,76.77,15600.0,50.1149,50.128,50.0693,50.0693,15600.0
2012-05-10 14:50:00,76.76,76.78,76.71,76.74,29100.0,50.0628,50.0758,50.0302,50.0497,29100.0
2012-05-10 14:55:00,76.73,76.75,76.7,76.72,16300.0,50.0432,50.0562,50.0236,50.0367,16300.0
2012-05-10 15:00:00,76.71,76.81,76.71,76.77,44200.0,50.0302,50.0954,50.0302,50.0693,44200.0
2012-05-10 15:05:00,76.78,76.79,76.71,76.74,38100.0,50.0758,50.0823,50.0302,50.0497,38100.0
2012-05-10 15:10:00,76.75,76.81,76.74,76.77,25600.0,50.0562,50.0954,50.0497,50.0693,25600.0
2012-05-10 15:15:00,76.77,76.8,76.73,76.75,18100.0,50.0693,50.0888,50.0432,50.0562,18100.0
2012-05-10 15:20:00,76.75,76.77,76.7,76.76,23500.0,50.0562,50.0693,50.0236,50.0628,23500.0
2012-05-10 15:25:00,76.77,76.78,76.72,76.76,27300.0,50.0693,50.0758,50.0367,50.0628,27300.0
2012-05-10 15:30:00,76.76,76.78,76.75,76.77,44400.0,50.0628,50.0758,50.0562,50.0693,44400.0
2012-05-10 15:35:00,76.77,76.78,76.73,76.75,25600.0,50.0693,50.0758,50.0432,50.0562,25600.0
2012-05-10 15:40:00,76.74,76.78,76.64,76.68,53900.0,50.0497,50.0758,49.9845,50.0106,53900.0
2012-05-10 15:45:00,76.67,76.67,76.58,76.62,60700.0,50.0041,50.0041,49.9454,49.9715,60700.0
2012-05-10 15:50:00,76.63,76.63,76.49,76.53,106000.0,49.978,49.978,49.8867,49.9128,106000.0
2012-05-10 15:55:00,76.54,76.62,76.53,76.61,162900.0,49.9193,49.9715,49.9128,49.9649,162900.0
2012-05-11 09:30:00,76.37,76.4,76.29,76.33,61900.0,49.8084,49.828,49.7562,49.7823,61900.0
2012-05-11 09:35:00,76.33,76.54,76.33,76.52,23600.0,49.7823,49.9193,49.7823,49.9062,23600.0
2012-05-11 09:40:00,76.5,76.69,76.5,76.64,31400.0,49.8932,50.0171,49.8932,49.9845,31400.0
2012-05-11 09:45:00,76.67,76.86,76.67,76.8,33100.0,50.0041,50.128,50.0041,50.0888,33100.0
2012-05-11 09:50:00,76.81,76.87,76.72,76.79,35100.0,50.0954,50.1345,50.0367,50.0823,35100.0
2012-05-11 09:55:00,76.82,76.94,76.79,76.88,24400.0,50.1019,50.1802,50.0823,50.141,24400.0
2012-05-11 10:00:00,76.87,77.07,76.87,76.88,64700.0,50.1345,50.2649,50.1345,50.141,64700.0
2012-05-11 10:05:00,76.89,76.93,76.7,76.7,28600.0,50.1475,50.1736,50.0236,50.0236,28600.0
2012-05-11 10:10:00,76.7,76.89,76.7,76.79,17500.0,50.0236,50.1475,50.0236,50.0823,17500.0
2012-05-11 10:15:00,76.79,76.96,76.79,76.93,20700.0,50.0823,50.1932,50.0823,50.1736,20700.0
2012-05-11 10:20:00,76.93,76.96,76.91,76.91,17800.0,50.1736,50.1932,50.1606,50.1606,17800.0
2012-05-11 10:25:00,76.92,76.93,76.83,76.85,22700.0,50.1671,50.1736,50.1084,50.1215,22700.0
2012-05-11 10:30:00,76.84,76.96,76.82,76.92,42900.0,50.1149,50.1932,50.1019,50.1671,42900.0
2012-05-11 10:35:00,76.92,77.0,76.91,77.0,58000.0,50.1671,50.2193,50.1606,50.2193,58000.0
2012-05-11 10:40:00,77.01,77.08,76.92,76.92,38200.0,50.2258,50.2715,50.1671,50.1671,38200.0
2012-05-11 10:45:00,76.92,76.93,76.85,76.85,20700.0,50.1671,50.1736,50.1215,50.1215,20700.0
2012-05-11 10:50:00,76.85,76.88,76.81,76.81,16400.0,50.1215,50.141,50.0954,50.0954,16400.0
2012-05-11 10:55:00,76.8,76.84,76.78,76.81,14200.0,50.0888,50.1149,50.0758,50.0954,14200.0
2012-05-11 11:00:00,76.8,76.82,76.73,76.74,21400.0,50.0888,50.1019,50.0432,50.0497,21400.0
2012-05-11 11:05:00,76.73,76.77,76.7,76.76,23100.0,50.0432,50.0693,50.0236,50.0628,23100.0
2012-05-11 11:10:00,76.75,76.9,76.74,76.81,37000.0,50.0562,50.1541,50.0497,50.0954,37000.0
2012-05-11 11:15:00,76.81,76.88,76.81,76.85,18700.0,50.0954,50.141,50.0954,50.1215,18700.0
2012-05-11 11:20:00,76.84,76.85,76.79,76.81,13600.0,50.1149,50.1215,50.0823,50.0954,13600.0
2012-05-11 11:25:00,76.8,76.84,76.77,76.81,25600.0,50.0888,50.1149,50.0693,50.0954,25600.0
2012-05-11 11:30:00,76.81,76.87,76.78,76.83,20200.0,50.0954,50.1345,50.0758,50.1084,20200.0
2012-05-11 11:35:00,76.82,76.87,76.78,76.78,16800.0,50.1019,50.1345,50.0758,50.0758,16800.0
2012-05-11 11:40:00,76.78,76.79,76.7,76.71,20200.0,50.0758,50.0823,50.0236,50.0302,20200.0
2012-05-11 11:45:00,76.7,76.75,76.66,76.71,19100.0,50.0236,50.0562,49.9975,50.0302,19100.0
2012-05-11 11:50:00,76.71,76.71,76.65,76.67,27000.0,50.0302,50.0302,49.991,50.0041,27000.0
2012-05-11 11:55:00,76.66,76.72,76.62,76.72,18900.0,49.9975,50.0367,49.9715,50.0367,18900.0
2012-05-11 12:00:00,76.73,76.75,76.65,76.66,13600.0,50.0432,50.0562,49.991,49.9975,13600.0
2012-05-11 12:05:00,76.65,76.76,76.65,76.76,39600.0,49.991,50.0628,49.991,50.0628,39600.0
2012-05-11 12:10:00,76.77,76.78,76.69,76.7,14100.0,50.0693,50.0758,50.0171,50.0236,14100.0
2012-05-11 12:15:00,76.7,76.7,76.63,76.65,15400.0,50.0236,50.0236,49.978,49.991,15400.0
2012-05-11 12:20:00,76.66,76.74,76.66,76.74,22100.0,49.9975,50.0497,49.9975,50.0497,22100.0
2012-05-11 12:25:00,76.74,76.74,76.64,76.67,20800.0,50.0497,50.0497,49.9845,50.0041,20800.0
2012-05-11 12:30:00,76.67,76.76,76.65,76.73,26700.0,50.0041,50.0628,49.991,50.0432,26700.0
2012-05-11 12:35:00,76.72,76.72,76.65,76.68,19800.0,50.0367,50.0367,49.991,50.0106,19800.0
2012-05-11 12:40:00,76.68,76.69,76.64,76.64,8500.0,50.0106,50.0171,49.9845,49.9845,8500.0
2012-05-11 12:45:00,76.66,76.77,76.66,76.77,15800.0,49.9975,50.0693,49.9975,50.0693,15800.0
2012-05-11 12:50:00,76.77,76.78,76.66,76.66,18800.0,50.0693,50.0758,49.9975,49.9975,18800.0
2012-05-11 12:55:00,76.67,76.68,76.6,76.63,12000.0,50.0041,50.0106,49.9584,49.978,12000.0
2012-05-11 13:00:00,76.62,76.68,76.6,76.68,19500.0,49.9715,50.0106,49.9584,50.0106,19500.0
2012-05-11 13:05:00,76.68,76.7,76.6,76.62,33900.0,50.0106,50.0236,49.9584,49.9715,33900.0
2012-05-11 13:10:00,76.62,76.62,76.54,76.59,30700.0,49.9715,49.9715,49.9193,49.9519,30700.0
2012-05-11 13:15:00,76.58,76.59,76.52,76.56,14000.0,49.9454,49.9519,49.9062,49.9323,14000.0
2012-05-11 13:20:00,76.56,76.57,76.46,76.47,19500.0,49.9323,49.9388,49.8671,49.8736,19500.0
2012-05-11 13:25:00,76.47,76.59,76.47,76.57,99400.0,49.8736,49.9519,49.8736,49.9388,99400.0
2012-05-11 13:30:00,76.57,76.72,76.57,76.67,22600.0,49.9388,50.0367,49.9388,50.0041,22600.0
2012-05-11 13:35:00,76.69,76.72,76.63,76.64,19800.0,50.0171,50.0367,49.978,49.9845,19800.0
2012-05-11 13:40:00,76.65,76.69,76.6,76.63,20900.0,49.991,50.0171,49.9584,49.978,20900.0
2012-05-11 13:45:00,76.64,76.65,76.57,76.59,25100.0,49.9845,49.991,49.9388,49.9519,25100.0
2012-05-11 13:50:00,76.59,76.7,76.59,76.69,28100.0,49.9519,50.0236,49.9519,50.0171,28100.0
2012-05-11 13:55:00,76.7,76.74,76.67,76.73,22600.0,50.0236,50.0497,50.0041,50.0432,22600.0
2012-05-11 14:00:00,76.74,76.76,76.7,76.7,21500.0,50.0497,50.0628,50.0236,50.0236,21500.0
2012-05-11 14:05:00,76.7,76.71,76.61,76.63,18400.0,50.0236,50.0302,49.9649,49.978,18400.0
2012-05-11 14:10:00,76.64,76.66,76.62,76.65,13300.0,49.9845,49.9975,49.9715,49.991,13300.0
2012-05-11 14:15:00,76.65,76.75,76.64,76.73,50400.0,49.991,50.0562,49.9845,50.0432,50400.0
2012-05-11 14:20:00,76.73,76.73,76.67,76.67,15000.0,50.0432,50.0432,50.0041,50.0041,15000.0
2012-05-11 14:25:00,76.67,76.72,76.67,76.67,9900.0,50.0041,50.0367,50.0041,50.0041,9900.0
2012-05-11 14:30:00,76.67,76.68,76.6,76.64,17900.0,50.0041,50.0106,49.9584,49.9845,17900.0
2012-05-11 14:35:00,76.64,76.64,76.58,76.59,13900.0,49.9845,49.9845,49.9454,49.9519,13900.0
2012-05-11 14:40:00,76.59,76.65,76.59,76.65,9900.0,49.9519,49.991,49.9519,49.991,9900.0
2012-05-11 14:45:00,76.65,76.65,76.62,76.62,9200.0,49.991,49.991,49.9715,49.9715,9200.0
2012-05-11 14:50:00,76.61,76.65,76.59,76.65,19400.0,49.9649,49.991,49.9519,49.991,19400.0
2012-05-11 14:55:00,76.66,76.67,76.6,76.65,24200.0,49.9975,50.0041,49.9584,49.991,24200.0
2012-05-11 15:00:00,76.65,76.69,76.61,76.62,25700.0,49.991,50.0171,49.9649,49.9715,25700.0
2012-05-11 15:05:00,76.62,76.62,76.53,76.53,22900.0,49.9715,49.9715,49.9128,49.9128,22900.0
2012-05-11 15:10:00,76.53,76.63,76.53,76.62,22900.0,49.9128,49.978,49.9128,49.9715,22900.0
2012-05-11 15:15:00,76.62,76.68,76.61,76.66,31000.0,49.9715,50.0106,49.9649,49.9975,31000.0
2012-05-11 15:20:00,76.65,76.66,76.59,76.61,22700.0,49.991,49.9975,49.9519,49.9649,22700.0
2012-05-11 15:25:00,76.61,76.64,76.57,76.62,22100.0,49.9649,49.9845,49.9388,49.9715,22100.0
2012-05-11 15:30:00,76.61,76.61,76.54,76.6,33700.0,49.9649,49.9649,49.9193,49.9584,33700.0
2012-05-11 15:35:00,76.59,76.59,76.52,76.57,23800.0,49.9519,49.9519,49.9062,49.9388,23800.0
2012-05-11 15:40:00,76.58,76.58,76.46,76.46,38300.0,49.9454,49.9454,49.8671,49.8671,38300.0
2012-05-11 15:45:00,76.46,76.52,76.43,76.51,57800.0,49.8671,49.9062,49.8475,49.8997,57800.0
2012-05-11 15:50:00,76.51,76.54,76.42,76.43,89400.0,49.8997,49.9193,49.841,49.8475,89400.0
2012-05-11 15:55:00,76.44,76.47,76.42,76.43,193900.0,49.8541,49.8736,49.841,49.8475,193900.0
2012-05-14 09:30:00,75.94,75.94,75.66,75.71,89300.0,49.528,49.528,49.3453,49.378,89300.0
2012-05-14 09:35:00,75.72,75.83,75.67,75.77,36700.0,49.3845,49.4562,49.3519,49.4171,36700.0
2012-05-14 09:40:00,75.77,75.98,75.74,75.97,66800.0,49.4171,49.554,49.3975,49.5475,66800.0
2012-05-14 09:45:00,75.96,76.11,75.94,76.01,51700.0,49.541,49.6388,49.528,49.5736,51700.0
2012-05-14 09:50:00,75.99,76.27,75.99,76.26,52700.0,49.5606,49.7432,49.5606,49.7367,52700.0
2012-05-14 09:55:00,76.25,76.33,76.2,76.3,43200.0,49.7301,49.7823,49.6975,49.7627,43200.0
2012-05-14 10:00:00,76.29,76.31,76.13,76.27,69000.0,49.7562,49.7693,49.6519,49.7432,69000.0
2012-05-14 10:05:00,76.27,76.27,76.1,76.18,30500.0,49.7432,49.7432,49.6323,49.6845,30500.0
2012-05-14 10:10:00,76.18,76.19,75.95,76.03,40900.0,49.6845,49.691,49.5345,49.5867,40900.0
2012-05-14 10:15:00,76.03,76.04,75.87,75.93,26000.0,49.5867,49.5932,49.4823,49.5214,26000.0
2012-05-14 10:20:00,75.91,75.95,75.86,75.88,23900.0,49.5084,49.5345,49.4758,49.4888,23900.0
2012-05-14 10:25:00,75.87,75.91,75.82,75.87,36000.0,49.4823,49.5084,49.4497,49.4823,36000.0
2012-05-14 10:30:00,75.86,75.95,75.86,75.95,28000.0,49.4758,49.5345,49.4758,49.5345,28000.0
2012-05-14 10:35:00,75.95,76.11,75.93,76.08,26300.0,49.5345,49.6388,49.5214,49.6193,26300.0
2012-05-14 10:40:00,76.08,76.12,76.03,76.11,19100.0,49.6193,49.6454,49.5867,49.6388,19100.0
2012-05-14 10:45:00,76.12,76.23,76.1,76.22,36400.0,49.6454,49.7171,49.6323,49.7106,36400.0
2012-05-14 10:50:00,76.22,76.38,76.21,76.35,39600.0,49.7106,49.8149,49.7041,49.7954,39600.0
2012-05-14 10:55:00,76.35,76.38,76.34,76.37,27900.0,49.7954,49.8149,49.7888,49.8084,27900.0
2012-05-14 11:00:00,76.37,76.44,76.36,76.42,43400.0,49.8084,49.8541,49.8019,49.841,43400.0
2012-05-14 11:05:00,76.43,76.52,76.43,76.52,41800.0,49.8475,49.9062,49.8475,49.9062,41800.0
2012-05-14 11:10:00,76.51,76.55,76.48,76.55,29400.0,49.8997,49.9258,49.8801,49.9258,29400.0
2012-05-14 11:15:00,76.54,76.55,76.48,76.48,24900.0,49.9193,49.9258,49.8801,49.8801,24900.0
2012-05-14 11:20:00,76.49,76.61,76.46,76.56,37700.0,49.8867,49.9649,49.8671,49.9323,37700.0
2012-05-14 11:25:00,76.57,76.74,76.57,76.68,37900.0,49.9388,50.0497,49.9388,50.0106,37900.0
2012-05-14 11:30:00,76.68,76.73,76.65,76.65,31100.0,50.0106,50.0432,49.991,49.991,31100.0
2012-05-14 11:35:00,76.66,76.67,76.61,76.64,27600.0,49.9975,50.0041,49.9649,49.9845,27600.0
2012-05-14 11:40:00,76.65,76.65,76.58,76.6,24700.0,49.991,49.991,49.9454,49.9584,24700.0
2012-05-14 11:45:00,76.6,76.67,76.59,76.65,22900.0,49.9584,50.0041,49.9519,49.991,22900.0
2012-05-14 11:50:00,76.65,76.69,76.63,76.67,18700.0,49.991,50.0171,49.978,50.0041,18700.0
2012-05-14 11:55:00,76.67,76.71,76.65,76.69,17500.0,50.0041,50.0302,49.991,50.0171,17500.0
2012-05-14 12:00:00,76.7,76.71,76.67,76.68,17600.0,50.0236,50.0302,50.0041,50.0106,17600.0
2012-05-14 12:05:00,76.68,76.68,76.66,76.66,17100.0,50.0106,50.0106,49.9975,49.9975,17100.0
2012-05-14 12:10:00,76.66,76.68,76.64,76.64,16800.0,49.9975,50.0106,49.9845,49.9845,16800.0
2012-05-14 12:15:00,76.63,76.65,76.61,76.62,18200.0,49.978,49.991,49.9649,49.9715,18200.0
2012-05-14 12:20:00,76.62,76.68,76.6,76.67,14000.0,49.9715,50.0106,49.9584,50.0041,14000.0
2012-05-14 12:25:00,76.68,76.69,76.65,76.65,8700.0,50.0106,50.0171,49.991,49.991,8700.0
2012-05-14 12:30:00,76.66,76.67,76.61,76.66,11500.0,49.9975,50.0041,49.9649,49.9975,11500.0
2012-05-14 12:35:00,76.66,76.67,76.59,76.59,17900.0,49.9975,50.0041,49.9519,49.9519,17900.0
2012-05-14 12:40:00,76.59,76.65,76.59,76.65,7900.0,49.9519,49.991,49.9519,49.991,7900.0
2012-05-14 12:45:00,76.65,76.67,76.63,76.63,6500.0,49.991,50.0041,49.978,49.978,6500.0
2012-05-14 12:50:00,76.63,76.68,76.63,76.67,7700.0,49.978,50.0106,49.978,50.0041,7700.0
2012-05-14 12:55:00,76.66,76.67,76.59,76.59,7700.0,49.9975,50.0041,49.9519,49.9519,7700.0
2012-05-14 13:00:00,76.59,76.63,76.56,76.63,18400.0,49.9519,49.978,49.9323,49.978,18400.0
2012-05-14 13:05:00,76.64,76.66,76.64,76.66,9000.0,49.9845,49.9975,49.9845,49.9975,9000.0
2012-05-14 13:10:00,76.66,76.69,76.62,76.63,16300.0,49.9975,50.0171,49.9715,49.978,16300.0
2012-05-14 13:15:00,76.63,76.64,76.55,76.56,21500.0,49.978,49.9845,49.9258,49.9323,21500.0
2012-05-14 13:20:00,76.56,76.61,76.53,76.59,10500.0,49.9323,49.9649,49.9128,49.9519,10500.0
2012-05-14 13:25:00,76.58,76.6,76.56,76.58,7800.0,49.9454,49.9584,49.9323,49.9454,7800.0
2012-05-14 13:30:00,76.58,76.67,76.57,76.63,20900.0,49.9454,50.0041,49.9388,49.978,20900.0
2012-05-14 13:35:00,76.62,76.7,76.62,76.68,17600.0,49.9715,50.0236,49.9715,50.0106,17600.0
2012-05-14 13:40:00,76.68,76.72,76.67,76.7,10700.0,50.0106,50.0367,50.0041,50.0236,10700.0
2012-05-14 13:45:00,76.68,76.7,76.67,76.7,5800.0,50.0106,50.0236,50.0041,50.0236,5800.0
2012-05-14 13:50:00,76.71,76.85,76.71,76.79,28300.0,50.0302,50.1215,50.0302,50.0823,28300.0
2012-05-14 13:55:00,76.79,76.85,76.74,76.75,24100.0,50.0823,50.1215,50.0497,50.0562,24100.0
2012-05-14 14:00:00,76.74,76.84,76.74,76.83,17500.0,50.0497,50.1149,50.0497,50.1084,17500.0
2012-05-14 14:05:00,76.82,76.83,76.76,76.76,42000.0,50.1019,50.1084,50.0628,50.0628,42000.0
2012-05-14 14:10:00,76.78,76.78,76.7,76.7,20500.0,50.0758,50.0758,50.0236,50.0236,20500.0
2012-05-14 14:15:00,76.7,76.72,76.66,76.66,13800.0,50.0236,50.0367,49.9975,49.9975,13800.0
2012-05-14 14:20:00,76.65,76.7,76.64,76.68,17400.0,49.991,50.0236,49.9845,50.0106,17400.0
2012-05-14 14:25:00,76.67,76.7,76.66,76.7,9100.0,50.0041,50.0236,49.9975,50.0236,9100.0
2012-05-14 14:30:00,76.71,76.72,76.66,76.68,9600.0,50.0302,50.0367,49.9975,50.0106,9600.0
2012-05-14 14:35:00,76.68,76.69,76.56,76.56,36800.0,50.0106,50.0171,49.9323,49.9323,36800.0
2012-05-14 14:40:00,76.55,76.56,76.5,76.51,20000.0,49.9258,49.9323,49.8932,49.8997,20000.0
2012-05-14 14:45:00,76.5,76.51,76.41,76.45,21300.0,49.8932,49.8997,49.8345,49.8606,21300.0
2012-05-14 14:50:00,76.45,76.54,76.44,76.51,21800.0,49.8606,49.9193,49.8541,49.8997,21800.0
2012-05-14 14:55:00,76.51,76.51,76.38,76.4,46000.0,49.8997,49.8997,49.8149,49.828,46000.0
2012-05-14 15:00:00,76.4,76.41,76.23,76.23,39200.0,49.828,49.8345,49.7171,49.7171,39200.0
2012-05-14 15:05:00,76.23,76.31,76.22,76.3,31300.0,49.7171,49.7693,49.7106,49.7627,31300.0
2012-05-14 15:10:00,76.31,76.33,76.29,76.31,18200.0,49.7693,49.7823,49.7562,49.7693,18200.0
2012-05-14 15:15:00,76.29,76.31,76.28,76.29,21300.0,49.7562,49.7693,49.7497,49.7562,21300.0
2012-05-14 15:20:00,76.29,76.3,76.22,76.26,33300.0,49.7562,49.7627,49.7106,49.7367,33300.0
2012-05-14 15:25:00,76.26,76.3,76.25,76.26,29200.0,49.7367,49.7627,49.7301,49.7367,29200.0
2012-05-14 15:30:00,76.25,76.35,76.24,76.33,38800.0,49.7301,49.7954,49.7236,49.7823,38800.0
2012-05-14 15:35:00,76.34,76.36,76.31,76.31,44200.0,49.7888,49.8019,49.7693,49.7693,44200.0
2012-05-14 15:40:00,76.31,76.31,76.2,76.23,58500.0,49.7693,49.7693,49.6975,49.7171,58500.0
2012-05-14 15:45:00,76.24,76.27,76.18,76.27,55800.0,49.7236,49.7432,49.6845,49.7432,55800.0
2012-05-14 15:50:00,76.26,76.3,76.26,76.26,64400.0,49.7367,49.7627,49.7367,49.7367,64400.0
2012-05-14 15:55:00,76.26,76.3,76.2,76.21,140900.0,49.7367,49.7627,49.6975,49.7041,140900.0
2012-05-15 09:30:00,76.01,76.11,75.87,76.03,63800.0,49.5736,49.6388,49.4823,49.5867,63800.0
2012-05-15 09:35:00,76.02,76.27,75.99,76.08,40600.0,49.5801,49.7432,49.5606,49.6193,40600.0
2012-05-15 09:40:00,76.08,76.21,76.03,76.1,33100.0,49.6193,49.7041,49.5867,49.6323,33100.0
2012-05-15 09:45:00,76.09,76.16,75.96,76.16,21100.0,49.6258,49.6714,49.541,49.6714,21100.0
2012-05-15 09:50:00,76.16,76.32,76.14,76.3,18300.0,49.6714,49.7758,49.6584,49.7627,18300.0
2012-05-15 09:55:00,76.3,76.38,76.3,76.34,50200.0,49.7627,49.8149,49.7627,49.7888,50200.0
2012-05-15 10:00:00,76.36,76.42,76.31,76.38,47100.0,49.8019,49.841,49.7693,49.8149,47100.0
2012-05-15 10:05:00,76.37,76.47,76.3,76.42,21000.0,49.8084,49.8736,49.7627,49.841,21000.0
2012-05-15 10:10:00,76.41,76.44,76.39,76.41,28200.0,49.8345,49.8541,49.8214,49.8345,28200.0
2012-05-15 10:15:00,76.41,76.47,76.39,76.46,36400.0,49.8345,49.8736,49.8214,49.8671,36400.0
2012-05-15 10:20:00,76.46,76.56,76.45,76.56,25100.0,49.8671,49.9323,49.8606,49.9323,25100.0
2012-05-15 10:25:00,76.55,76.61,76.53,76.58,21100.0,49.9258,49.9649,49.9128,49.9454,21100.0
2012-05-15 10:30:00,76.58,76.59,76.49,76.5,17900.0,49.9454,49.9519,49.8867,49.8932,17900.0
2012-05-15 10:35:00,76.5,76.53,76.49,76.51,14700.0,49.8932,49.9128,49.8867,49.8997,14700.0
2012-05-15 10:40:00,76.5,76.52,76.44,76.44,30600.0,49.8932,49.9062,49.8541,49.8541,30600.0
2012-05-15 10:45:00,76.44,76.49,76.41,76.49,20900.0,49.8541,49.8867,49.8345,49.8867,20900.0
2012-05-15 10:50:00,76.47,76.49,76.42,76.47,22800.0,49.8736,49.8867,49.841,49.8736,22800.0
2012-05-15 10:55:00,76.46,76.48,76.41,76.45,15100.0,49.8671,49.8801,49.8345,49.8606,15100.0
2012-05-15 11:00:00,76.45,76.51,76.43,76.46,15900.0,49.8606,49.8997,49.8475,49.8671,15900.0
2012-05-15 11:05:00,76.45,76.45,76.4,76.42,10800.0,49.8606,49.8606,49.828,49.841,10800.0
2012-05-15 11:10:00,76.42,76.42,76.19,76.23,29800.0,49.841,49.841,49.691,49.7171,29800.0
2012-05-15 11:15:00,76.23,76.23,76.17,76.22,30800.0,49.7171,49.7171,49.678,49.7106,30800.0
2012-05-15 11:20:00,76.22,76.25,76.19,76.23,19900.0,49.7106,49.7301,49.691,49.7171,19900.0
2012-05-15 11:25:00,76.22,76.22,76.13,76.13,20900.0,49.7106,49.7106,49.6519,49.6519,20900.0
2012-05-15 11:30:00,76.13,76.21,76.12,76.21,19300.0,49.6519,49.7041,49.6454,49.7041,19300.0
2012-05-15 11:35:00,76.2,76.33,76.17,76.33,34300.0,49.6975,49.7823,49.678,49.7823,34300.0
2012-05-15 11:40:00,76.33,76.43,76.33,76.42,21300.0,49.7823,49.8475,49.7823,49.841,21300.0
2012-05-15 11:45:00,76.42,76.57,76.42,76.55,35800.0,49.841,49.9388,49.841,49.9258,35800.0
2012-05-15 11:50:00,76.54,76.56,76.5,76.54,24300.0,49.9193,49.9323,49.8932,49.9193,24300.0
2012-05-15 11:55:00,76.54,76.63,76.54,76.61,33800.0,49.9193,49.978,49.9193,49.9649,33800.0
2012-05-15 12:00:00,76.62,76.64,76.58,76.61,29700.0,49.9715,49.9845,49.9454,49.9649,29700.0
2012-05-15 12:05:00,76.61,76.73,76.61,76.73,30200.0,49.9649,50.0432,49.9649,50.0432,30200.0
2012-05-15 12:10:00,76.72,76.76,76.71,76.75,23900.0,50.0367,50.0628,50.0302,50.0562,23900.0
2012-05-15 12:15:00,76.75,76.78,76.74,76.77,51000.0,50.0562,50.0758,50.0497,50.0693,51000.0
2012-05-15 12:20:00,76.77,76.78,76.74,76.75,26100.0,50.0693,50.0758,50.0497,50.0562,26100.0
2012-05-15 12:25:00,76.75,76.78,76.73,76.76,22300.0,50.0562,50.0758,50.0432,50.0628,22300.0
2012-05-15 12:30:00,76.76,76.76,76.69,76.69,25000.0,50.0628,50.0628,50.0171,50.0171,25000.0
2012-05-15 12:35:00,76.69,76.72,76.67,76.68,22900.0,50.0171,50.0367,50.0041,50.0106,22900.0
2012-05-15 12:40:00,76.68,76.71,76.67,76.69,25100.0,50.0106,50.0302,50.0041,50.0171,25100.0
2012-05-15 12:45:00,76.69,76.69,76.64,76.67,15000.0,50.0171,50.0171,49.9845,50.0041,15000.0
2012-05-15 12:50:00,76.66,76.67,76.59,76.63,20400.0,49.9975,50.0041,49.9519,49.978,20400.0
2012-05-15 12:55:00,76.62,76.64,76.57,76.57,19500.0,49.9715,49.9845,49.9388,49.9388,19500.0
2012-05-15 13:00:00,76.58,76.62,76.58,76.6,12000.0,49.9454,49.9715,49.9454,49.9584,12000.0
2012-05-15 13:05:00,76.6,76.61,76.58,76.61,10200.0,49.9584,49.9649,49.9454,49.9649,10200.0
2012-05-15 13:10:00,76.61,76.66,76.6,76.6,15900.0,49.9649,49.9975,49.9584,49.9584,15900.0
2012-05-15 13:15:00,76.6,76.62,76.58,76.58,12800.0,49.9584,49.9715,49.9454,49.9454,12800.0
2012-05-15 13:20:00,76.58,76.64,76.58,76.63,10100.0,49.9454,49.9845,49.9454,49.978,10100.0
2012-05-15 13:25:00,76.63,76.63,76.58,76.59,12200.0,49.978,49.978,49.9454,49.9519,12200.0
2012-05-15 13:30:00,76.58,76.59,76.51,76.52,20100.0,49.9454,49.9519,49.8997,49.9062,20100.0
2012-05-15 13:35:00,76.51,76.54,76.48,76.5,15400.0,49.8997,49.9193,49.8801,49.8932,15400.0
2012-05-15 13:40:00,76.51,76.51,76.45,76.47,36900.0,49.8997,49.8997,49.8606,49.8736,36900.0
2012-05-15 13:45:00,76.48,76.48,76.4,76.43,33200.0,49.8801,49.8801,49.828,49.8475,33200.0
2012-05-15 13:50:00,76.43,76.48,76.42,76.44,11900.0,49.8475,49.8801,49.841,49.8541,11900.0
2012-05-15 13:55:00,76.44,76.46,76.36,76.36,24000.0,49.8541,49.8671,49.8019,49.8019,24000.0
2012-05-15 14:00:00,76.36,76.43,76.36,76.38,23100.0,49.8019,49.8475,49.8019,49.8149,23100.0
2012-05-15 14:05:00,76.38,76.4,76.33,76.37,21200.0,49.8149,49.828,49.7823,49.8084,21200.0
2012-05-15 14:10:00,76.39,76.44,76.37,76.41,15700.0,49.8214,49.8541,49.8084,49.8345,15700.0
2012-05-15 14:15:00,76.42,76.46,76.39,76.45,19100.0,49.841,49.8671,49.8214,49.8606,19100.0
2012-05-15 14:20:00,76.45,76.55,76.45,76.49,24800.0,49.8606,49.9258,49.8606,49.8867,24800.0
2012-05-15 14:25:00,76.49,76.5,76.46,76.48,14400.0,49.8867,49.8932,49.8671,49.8801,14400.0
2012-05-15 14:30:00,76.48,76.54,76.48,76.53,19600.0,49.8801,49.9193,49.8801,49.9128,19600.0
2012-05-15 14:35:00,76.52,76.52,76.4,76.44,19800.0,49.9062,49.9062,49.828,49.8541,19800.0
2012-05-15 14:40:00,76.43,76.44,76.36,76.39,21800.0,49.8475,49.8541,49.8019,49.8214,21800.0
2012-05-15 14:45:00,76.39,76.45,76.39,76.44,18000.0,49.8214,49.8606,49.8214,49.8541,18000.0
2012-05-15 14:50:00,76.45,76.45,76.3,76.3,26400.0,49.8606,49.8606,49.7627,49.7627,26400.0
2012-05-15 14:55:00,76.29,76.32,76.27,76.27,19200.0,49.7562,49.7758,49.7432,49.7432,19200.0
2012-05-15 15:00:00,76.28,76.28,76.15,76.19,62800.0,49.7497,49.7497,49.6649,49.691,62800.0
2012-05-15 15:05:00,76.19,76.24,76.05,76.08,58400.0,49.691,49.7236,49.5997,49.6193,58400.0
2012-05-15 15:10:00,76.08,76.12,75.96,76.02,73000.0,49.6193,49.6454,49.541,49.5801,73000.0
2012-05-15 15:15:00,76.01,76.06,75.88,76.05,52300.0,49.5736,49.6062,49.4888,49.5997,52300.0
2012-05-15 15:20:00,76.05,76.06,75.93,76.0,47000.0,49.5997,49.6062,49.5214,49.5671,47000.0
2012-05-15 15:25:00,76.0,76.03,75.86,75.86,57200.0,49.5671,49.5867,49.4758,49.4758,57200.0
2012-05-15 15:30:00,75.87,76.08,75.87,76.06,59000.0,49.4823,49.6193,49.4823,49.6062,59000.0
2012-05-15 15:35:00,76.06,76.15,76.03,76.12,91500.0,49.6062,49.6649,49.5867,49.6454,91500.0
2012-05-15 15:40:00,76.13,76.26,76.1,76.14,90000.0,49.6519,49.7367,49.6323,49.6584,90000.0
2012-05-15 15:45:00,76.15,76.22,76.12,76.13,107900.0,49.6649,49.7106,49.6454,49.6519,107900.0
2012-05-15 15:50:00,76.13,76.13,76.06,76.1,115400.0,49.6519,49.6519,49.6062,49.6323,115400.0
2012-05-15 15:55:00,76.11,76.18,76.08,76.08,160900.0,49.6388,49.6845,49.6193,49.6193,160900.0
2012-05-16 09:30:00,76.33,76.66,76.28,76.63,41300.0,49.7823,49.9975,49.7497,49.978,41300.0
2012-05-16 09:35:00,76.65,76.69,76.53,76.64,37000.0,49.991,50.0171,49.9128,49.9845,37000.0
2012-05-16 09:40:00,76.64,76.75,76.6,76.69,33800.0,49.9845,50.0562,49.9584,50.0171,33800.0
2012-05-16 09:45:00,76.7,76.72,76.55,76.72,48200.0,50.0236,50.0367,49.9258,50.0367,48200.0
2012-05-16 09:50:00,76.72,76.79,76.69,76.71,37000.0,50.0367,50.0823,50.0171,50.0302,37000.0
2012-05-16 09:55:00,76.71,76.84,76.7,76.79,23400.0,50.0302,50.1149,50.0236,50.0823,23400.0
2012-05-16 10:00:00,76.8,76.87,76.73,76.78,88500.0,50.0888,50.1345,50.0432,50.0758,88500.0
2012-05-16 10:05:00,76.78,76.79,76.68,76.74,63200.0,50.0758,50.0823,50.0106,50.0497,63200.0
2012-05-16 10:10:00,76.75,76.78,76.71,76.78,53300.0,50.0562,50.0758,50.0302,50.0758,53300.0
2012-05-16 10:15:00,76.77,76.85,76.76,76.84,67900.0,50.0693,50.1215,50.0628,50.1149,67900.0
2012-05-16 10:20:00,76.84,76.95,76.82,76.93,47200.0,50.1149,50.1867,50.1019,50.1736,47200.0
2012-05-16 10:25:00,76.94,76.94,76.76,76.76,30400.0,50.1802,50.1802,50.0628,50.0628,30400.0
2012-05-16 10:30:00,76.77,76.85,76.75,76.81,41200.0,50.0693,50.1215,50.0562,50.0954,41200.0
2012-05-16 10:35:00,76.81,76.86,76.77,76.78,21700.0,50.0954,50.128,50.0693,50.0758,21700.0
2012-05-16 10:40:00,76.79,76.85,76.77,76.85,24100.0,50.0823,50.1215,50.0693,50.1215,24100.0
2012-05-16 10:45:00,76.85,76.91,76.82,76.82,26700.0,50.1215,50.1606,50.1019,50.1019,26700.0
2012-05-16 10:50:00,76.83,76.85,76.73,76.78,31600.0,50.1084,50.1215,50.0432,50.0758,31600.0
2012-05-16 10:55:00,76.77,76.77,76.72,76.72,33300.0,50.0693,50.0693,50.0367,50.0367,33300.0
2012-05-16 11:00:00,76.72,76.72,76.65,76.7,29100.0,50.0367,50.0367,49.991,50.0236,29100.0
2012-05-16 11:05:00,76.69,76.69,76.43,76.56,61400.0,50.0171,50.0171,49.8475,49.9323,61400.0
2012-05-16 11:10:00,76.57,76.7,76.55,76.65,35400.0,49.9388,50.0236,49.9258,49.991,35400.0
2012-05-16 11:15:00,76.66,76.72,76.58,76.66,53700.0,49.9975,50.0367,49.9454,49.9975,53700.0
2012-05-16 11:20:00,76.65,76.66,76.56,76.62,35700.0,49.991,49.9975,49.9323,49.9715,35700.0
2012-05-16 11:25:00,76.63,76.65,76.52,76.55,20300.0,49.978,49.991,49.9062,49.9258,20300.0
2012-05-16 11:30:00,76.56,76.62,76.51,76.51,11900.0,49.9323,49.9715,49.8997,49.8997,11900.0
2012-05-16 11:35:00,76.5,76.56,76.46,76.55,17700.0,49.8932,49.9323,49.8671,49.9258,17700.0
2012-05-16 11:40:00,76.56,76.56,76.47,76.53,19800.0,49.9323,49.9323,49.8736,49.9128,19800.0
2012-05-16 11:45:00,76.53,76.58,76.51,76.58,23900.0,49.9128,49.9454,49.8997,49.9454,23900.0
2012-05-16 11:50:00,76.58,76.61,76.55,76.57,64000.0,49.9454,49.9649,49.9258,49.9388,64000.0
2012-05-16 11:55:00,76.56,76.57,76.51,76.53,20400.0,49.9323,49.9388,49.8997,49.9128,20400.0
2012-05-16 12:00:00,76.53,76.53,76.45,76.46,9400.0,49.9128,49.9128,49.8606,49.8671,9400.0
2012-05-16 12:05:00,76.47,76.47,76.4,76.45,14900.0,49.8736,49.8736,49.828,49.8606,14900.0
2012-05-16 12:10:00,76.45,76.47,76.44,76.46,9500.0,49.8606,49.8736,49.8541,49.8671,9500.0
2012-05-16 12:15:00,76.46,76.5,76.43,76.44,12600.0,49.8671,49.8932,49.8475,49.8541,12600.0
2012-05-16 12:20:00,76.45,76.48,76.39,76.41,18800.0,49.8606,49.8801,49.8214,49.8345,18800.0
2012-05-16 12:25:00,76.4,76.47,76.36,76.45,15900.0,49.828,49.8736,49.8019,49.8606,15900.0
2012-05-16 12:30:00,76.44,76.5,76.42,76.42,40300.0,49.8541,49.8932,49.841,49.841,40300.0
2012-05-16 12:35:00,76.42,76.42,76.38,76.4,14800.0,49.841,49.841,49.8149,49.828,14800.0
2012-05-16 12:40:00,76.39,76.41,76.29,76.29,22500.0,49.8214,49.8345,49.7562,49.7562,22500.0
2012-05-16 12:45:00,76.29,76.31,76.24,76.26,58200.0,49.7562,49.7693,49.7236,49.7367,58200.0
2012-05-16 12:50:00,76.25,76.28,76.23,76.25,14900.0,49.7301,49.7497,49.7171,49.7301,14900.0
2012-05-16 12:55:00,76.24,76.24,76.18,76.22,13700.0,49.7236,49.7236,49.6845,49.7106,13700.0
2012-05-16 13:00:00,76.22,76.26,76.19,76.2,20000.0,49.7106,49.7367,49.691,49.6975,20000.0
2012-05-16 13:05:00,76.2,76.24,76.19,76.23,14100.0,49.6975,49.7236,49.691,49.7171,14100.0
2012-05-16 13:10:00,76.23,76.24,76.2,76.22,16200.0,49.7171,49.7236,49.6975,49.7106,16200.0
2012-05-16 13:15:00,76.22,76.26,76.21,76.25,16100.0,49.7106,49.7367,49.7041,49.7301,16100.0
2012-05-16 13:20:00,76.23,76.25,76.22,76.23,10200.0,49.7171,49.7301,49.7106,49.7171,10200.0
2012-05-16 13:25:00,76.24,76.24,76.16,76.19,26900.0,49.7236,49.7236,49.6714,49.691,26900.0
2012-05-16 13:30:00,76.19,76.2,76.09,76.12,22500.0,49.691,49.6975,49.6258,49.6454,22500.0
2012-05-16 13:35:00,76.11,76.14,76.08,76.12,18500.0,49.6388,49.6584,49.6193,49.6454,18500.0
2012-05-16 13:40:00,76.13,76.13,76.05,76.08,29800.0,49.6519,49.6519,49.5997,49.6193,29800.0
2012-05-16 13:45:00,76.09,76.16,76.09,76.16,42200.0,49.6258,49.6714,49.6258,49.6714,42200.0
2012-05-16 13:50:00,76.16,76.17,76.13,76.16,23200.0,49.6714,49.678,49.6519,49.6714,23200.0
2012-05-16 13:55:00,76.15,76.29,76.15,76.24,25300.0,49.6649,49.7562,49.6649,49.7236,25300.0
2012-05-16 14:00:00,76.25,76.42,76.12,76.13,48000.0,49.7301,49.841,49.6454,49.6519,48000.0
2012-05-16 14:05:00,76.13,76.19,76.07,76.14,36100.0,49.6519,49.691,49.6127,49.6584,36100.0
2012-05-16 14:10:00,76.14,76.15,75.99,76.01,25900.0,49.6584,49.6649,49.5606,49.5736,25900.0
2012-05-16 14:15:00,76.02,76.12,76.01,76.09,23900.0,49.5801,49.6454,49.5736,49.6258,23900.0
2012-05-16 14:20:00,76.1,76.16,76.05,76.06,40000.0,49.6323,49.6714,49.5997,49.6062,40000.0
2012-05-16 14:25:00,76.06,76.08,76.0,76.08,31200.0,49.6062,49.6193,49.5671,49.6193,31200.0
2012-05-16 14:30:00,76.07,76.13,76.0,76.02,30800.0,49.6127,49.6519,49.5671,49.5801,30800.0
2012-05-16 14:35:00,76.02,76.02,75.93,75.94,39200.0,49.5801,49.5801,49.5214,49.528,39200.0
2012-05-16 14:40:00,75.95,76.01,75.92,75.99,58300.0,49.5345,49.5736,49.5149,49.5606,58300.0
2012-05-16 14:45:00,75.99,76.03,75.93,75.99,102700.0,49.5606,49.5867,49.5214,49.5606,102700.0
2012-05-16 14:50:00,75.99,76.06,75.99,76.01,30500.0,49.5606,49.6062,49.5606,49.5736,30500.0
2012-05-16 14:55:00,76.02,76.13,76.01,76.1,42600.0,49.5801,49.6519,49.5736,49.6323,42600.0
2012-05-16 15:00:00,76.1,76.15,76.03,76.04,61200.0,49.6323,49.6649,49.5867,49.5932,61200.0
2012-05-16 15:05:00,76.04,76.1,76.03,76.04,39500.0,49.5932,49.6323,49.5867,49.5932,39500.0
2012-05-16 15:10:00,76.04,76.06,75.99,75.99,40500.0,49.5932,49.6062,49.5606,49.5606,40500.0
2012-05-16 15:15:00,75.98,76.06,75.96,76.02,31100.0,49.554,49.6062,49.541,49.5801,31100.0
2012-05-16 15:20:00,76.02,76.02,75.98,75.99,44600.0,49.5801,49.5801,49.554,49.5606,44600.0
2012-05-16 15:25:00,76.0,76.02,75.96,75.96,38300.0,49.5671,49.5801,49.541,49.541,38300.0
2012-05-16 15:30:00,75.96,76.06,75.96,76.06,41000.0,49.541,49.6062,49.541,49.6062,41000.0
2012-05-16 15:35:00,76.06,76.13,76.05,76.08,64700.0,49.6062,49.6519,49.5997,49.6193,64700.0
2012-05-16 15:40:00,76.08,76.09,76.03,76.05,43600.0,49.6193,49.6258,49.5867,49.5997,43600.0
2012-05-16 15:45:00,76.05,76.06,75.98,75.99,74700.0,49.5997,49.6062,49.554,49.5606,74700.0
2012-05-16 15:50:00,76.0,76.01,75.95,76.0,63300.0,49.5671,49.5736,49.5345,49.5671,63300.0
2012-05-16 15:55:00,75.99,76.01,75.9,75.91,132900.0,49.5606,49.5736,49.5019,49.5084,132900.0
2012-05-17 09:30:00,75.94,76.13,75.73,75.85,44300.0,49.528,49.6519,49.391,49.4693,44300.0
2012-05-17 09:35:00,75.82,76.0,75.75,75.82,42400.0,49.4497,49.5671,49.404,49.4497,42400.0
2012-05-17 09:40:00,75.79,75.88,75.71,75.75,23400.0,49.4301,49.4888,49.378,49.404,23400.0
2012-05-17 09:45:00,75.75,75.8,75.71,75.74,48400.0,49.404,49.4367,49.378,49.3975,48400.0
2012-05-17 09:50:00,75.74,75.91,75.7,75.9,77800.0,49.3975,49.5084,49.3714,49.5019,77800.0
2012-05-17 09:55:00,75.91,75.98,75.85,75.96,26200.0,49.5084,49.554,49.4693,49.541,26200.0
2012-05-17 10:00:00,75.92,75.94,75.54,75.79,94500.0,49.5149,49.528,49.2671,49.4301,94500.0
2012-05-17 10:05:00,75.76,75.78,75.68,75.77,47200.0,49.4106,49.4236,49.3584,49.4171,47200.0
2012-05-17 10:10:00,75.75,75.77,75.69,75.77,33900.0,49.404,49.4171,49.3649,49.4171,33900.0
2012-05-17 10:15:00,75.78,75.94,75.77,75.8,40800.0,49.4236,49.528,49.4171,49.4367,40800.0
2012-05-17 10:20:00,75.81,75.88,75.7,75.73,25900.0,49.4432,49.4888,49.3714,49.391,25900.0
2012-05-17 10:25:00,75.74,75.77,75.64,75.73,18900.0,49.3975,49.4171,49.3323,49.391,18900.0
2012-05-17 10:30:00,75.73,75.73,75.63,75.72,15700.0,49.391,49.391,49.3258,49.3845,15700.0
2012-05-17 10:35:00,75.72,75.78,75.68,75.75,23900.0,49.3845,49.4236,49.3584,49.404,23900.0
2012-05-17 10:40:00,75.74,75.78,75.68,75.68,23600.0,49.3975,49.4236,49.3584,49.3584,23600.0
2012-05-17 10:45:00,75.7,75.72,75.59,75.62,17500.0,49.3714,49.3845,49.2997,49.3193,17500.0
2012-05-17 10:50:00,75.62,75.64,75.55,75.6,35900.0,49.3193,49.3323,49.2736,49.3062,35900.0
2012-05-17 10:55:00,75.59,75.62,75.52,75.6,20900.0,49.2997,49.3193,49.254,49.3062,20900.0
2012-05-17 11:00:00,75.61,75.69,75.58,75.68,20700.0,49.3127,49.3649,49.2932,49.3584,20700.0
2012-05-17 11:05:00,75.68,75.76,75.68,75.69,23100.0,49.3584,49.4106,49.3584,49.3649,23100.0
2012-05-17 11:10:00,75.7,75.7,75.53,75.54,23000.0,49.3714,49.3714,49.2606,49.2671,23000.0
2012-05-17 11:15:00,75.54,75.55,75.41,75.43,37400.0,49.2671,49.2736,49.1823,49.1953,37400.0
2012-05-17 11:20:00,75.4,75.42,75.32,75.38,30100.0,49.1758,49.1888,49.1236,49.1627,30100.0
2012-05-17 11:25:00,75.37,75.38,75.29,75.32,30400.0,49.1562,49.1627,49.104,49.1236,30400.0
2012-05-17 11:30:00,75.32,75.33,75.23,75.25,32800.0,49.1236,49.1301,49.0649,49.0779,32800.0
2012-05-17 11:35:00,75.24,75.29,75.18,75.26,47600.0,49.0714,49.104,49.0323,49.0845,47600.0
2012-05-17 11:40:00,75.24,75.27,75.19,75.27,25500.0,49.0714,49.091,49.0388,49.091,25500.0
2012-05-17 11:45:00,75.25,75.3,75.21,75.21,36200.0,49.0779,49.1106,49.0519,49.0519,36200.0
2012-05-17 11:50:00,75.22,75.28,75.18,75.27,18700.0,49.0584,49.0975,49.0323,49.091,18700.0
2012-05-17 11:55:00,75.28,75.35,75.27,75.32,17100.0,49.0975,49.1432,49.091,49.1236,17100.0
2012-05-17 12:00:00,75.32,75.33,75.19,75.22,21100.0,49.1236,49.1301,49.0388,49.0584,21100.0
2012-05-17 12:05:00,75.22,75.23,75.11,75.18,16700.0,49.0584,49.0649,48.9866,49.0323,16700.0
2012-05-17 12:10:00,75.16,75.17,75.06,75.07,35500.0,49.0192,49.0258,48.954,48.9605,35500.0
2012-05-17 12:15:00,75.08,75.1,75.05,75.09,41000.0,48.9671,48.9801,48.9475,48.9736,41000.0
2012-05-17 12:20:00,75.1,75.2,75.09,75.18,57500.0,48.9801,49.0453,48.9736,49.0323,57500.0
2012-05-17 12:25:00,75.17,75.23,75.16,75.19,16100.0,49.0258,49.0649,49.0192,49.0388,16100.0
2012-05-17 12:30:00,75.2,75.26,75.18,75.2,12400.0,49.0453,49.0845,49.0323,49.0453,12400.0
2012-05-17 12:35:00,75.22,75.28,75.2,75.27,18900.0,49.0584,49.0975,49.0453,49.091,18900.0
2012-05-17 12:40:00,75.29,75.37,75.28,75.34,20700.0,49.104,49.1562,49.0975,49.1366,20700.0
2012-05-17 12:45:00,75.35,75.4,75.3,75.38,13600.0,49.1432,49.1758,49.1106,49.1627,13600.0
2012-05-17 12:50:00,75.38,75.39,75.33,75.33,15600.0,49.1627,49.1692,49.1301,49.1301,15600.0
2012-05-17 12:55:00,75.35,75.4,75.35,75.39,19600.0,49.1432,49.1758,49.1432,49.1692,19600.0
2012-05-17 13:00:00,75.38,75.44,75.38,75.43,23900.0,49.1627,49.2019,49.1627,49.1953,23900.0
2012-05-17 13:05:00,75.42,75.54,75.42,75.52,25300.0,49.1888,49.2671,49.1888,49.254,25300.0
2012-05-17 13:10:00,75.52,75.59,75.52,75.56,24100.0,49.254,49.2997,49.254,49.2801,24100.0
2012-05-17 13:15:00,75.55,75.61,75.55,75.59,23200.0,49.2736,49.3127,49.2736,49.2997,23200.0
2012-05-17 13:20:00,75.59,75.6,75.48,75.5,32500.0,49.2997,49.3062,49.2279,49.241,32500.0
2012-05-17 13:25:00,75.5,75.51,75.38,75.38,21400.0,49.241,49.2475,49.1627,49.1627,21400.0
2012-05-17 13:30:00,75.38,75.44,75.36,75.37,26200.0,49.1627,49.2019,49.1497,49.1562,26200.0
2012-05-17 13:35:00,75.37,75.42,75.35,75.37,25700.0,49.1562,49.1888,49.1432,49.1562,25700.0
2012-05-17 13:40:00,75.37,75.39,75.26,75.28,16500.0,49.1562,49.1692,49.0845,49.0975,16500.0
2012-05-17 13:45:00,75.28,75.29,75.17,75.17,24200.0,49.0975,49.104,49.0258,49.0258,24200.0
2012-05-17 13:50:00,75.17,75.27,75.17,75.25,17300.0,49.0258,49.091,49.0258,49.0779,17300.0
2012-05-17 13:55:00,75.25,75.28,75.21,75.21,17400.0,49.0779,49.0975,49.0519,49.0519,17400.0
2012-05-17 14:00:00,75.21,75.24,75.17,75.24,22700.0,49.0519,49.0714,49.0258,49.0714,22700.0
2012-05-17 14:05:00,75.23,75.26,75.19,75.21,16100.0,49.0649,49.0845,49.0388,49.0519,16100.0
2012-05-17 14:10:00,75.22,75.26,75.19,75.19,27300.0,49.0584,49.0845,49.0388,49.0388,27300.0
2012-05-17 14:15:00,75.19,75.22,75.17,75.2,34900.0,49.0388,49.0584,49.0258,49.0453,34900.0
2012-05-17 14:20:00,75.2,75.32,75.2,75.31,26000.0,49.0453,49.1236,49.0453,49.1171,26000.0
2012-05-17 14:25:00,75.31,75.34,75.23,75.27,37100.0,49.1171,49.1366,49.0649,49.091,37100.0
2012-05-17 14:30:00,75.28,75.34,75.28,75.29,24800.0,49.0975,49.1366,49.0975,49.104,24800.0
2012-05-17 14:35:00,75.28,75.3,75.2,75.25,35600.0,49.0975,49.1106,49.0453,49.0779,35600.0
2012-05-17 14:40:00,75.24,75.26,75.2,75.26,27500.0,49.0714,49.0845,49.0453,49.0845,27500.0
2012-05-17 14:45:00,75.26,75.26,75.13,75.13,27300.0,49.0845,49.0845,48.9997,48.9997,27300.0
2012-05-17 14:50:00,75.12,75.19,75.1,75.1,25800.0,48.9932,49.0388,48.9801,48.9801,25800.0
2012-05-17 14:55:00,75.11,75.12,75.08,75.11,37400.0,48.9866,48.9932,48.9671,48.9866,37400.0
2012-05-17 15:00:00,75.12,75.23,75.11,75.2,41500.0,48.9932,49.0649,48.9866,49.0453,41500.0
2012-05-17 15:05:00,75.2,75.22,75.09,75.11,46500.0,49.0453,49.0584,48.9736,48.9866,46500.0
2012-05-17 15:10:00,75.11,75.17,75.11,75.14,103500.0,48.9866,49.0258,48.9866,49.0062,103500.0
2012-05-17 15:15:00,75.15,75.2,75.12,75.2,44100.0,49.0127,49.0453,48.9932,49.0453,44100.0
2012-05-17 15:20:00,75.19,75.24,75.19,75.2,23600.0,49.0388,49.0714,49.0388,49.0453,23600.0
2012-05-17 15:25:00,75.2,75.25,75.19,75.24,35900.0,49.0453,49.0779,49.0388,49.0714,35900.0
2012-05-17 15:30:00,75.24,75.25,75.13,75.17,39500.0,49.0714,49.0779,48.9997,49.0258,39500.0
2012-05-17 15:35:00,75.17,75.19,75.02,75.02,72700.0,49.0258,49.0388,48.9279,48.9279,72700.0
2012-05-17 15:40:00,75.03,75.05,74.95,74.95,77500.0,48.9345,48.9475,48.8823,48.8823,77500.0
2012-05-17 15:45:00,74.95,74.96,74.89,74.9,101200.0,48.8823,48.8888,48.8431,48.8497,101200.0
2012-05-17 15:50:00,74.9,74.92,74.89,74.91,147900.0,48.8497,48.8627,48.8431,48.8562,147900.0
2012-05-17 15:55:00,74.91,74.92,74.78,74.81,215900.0,48.8562,48.8627,48.7714,48.791,215900.0
2012-05-18 09:30:00,75.16,75.34,75.03,75.27,807100.0,49.0192,49.1366,48.9345,49.091,807100.0
2012-05-18 09:35:00,75.29,75.3,75.09,75.23,35300.0,49.104,49.1106,48.9736,49.0649,35300.0
2012-05-18 09:40:00,75.22,75.25,74.98,74.99,42000.0,49.0584,49.0779,48.9018,48.9084,42000.0
2012-05-18 09:45:00,75.0,75.04,74.92,75.01,53700.0,48.9149,48.941,48.8627,48.9214,53700.0
2012-05-18 09:50:00,74.99,75.05,74.94,75.0,63000.0,48.9084,48.9475,48.8758,48.9149,63000.0
2012-05-18 09:55:00,75.01,75.02,74.88,74.92,49200.0,48.9214,48.9279,48.8366,48.8627,49200.0
2012-05-18 10:00:00,74.91,74.91,74.76,74.86,46100.0,48.8562,48.8562,48.7584,48.8236,46100.0
2012-05-18 10:05:00,74.86,74.87,74.79,74.79,33600.0,48.8236,48.8301,48.7779,48.7779,33600.0
2012-05-18 10:10:00,74.8,74.88,74.78,74.87,34000.0,48.7845,48.8366,48.7714,48.8301,34000.0
2012-05-18 10:15:00,74.89,74.9,74.8,74.8,24600.0,48.8431,48.8497,48.7845,48.7845,24600.0
2012-05-18 10:20:00,74.8,74.8,74.71,74.75,28300.0,48.7845,48.7845,48.7258,48.7518,28300.0
2012-05-18 10:25:00,74.75,74.76,74.68,74.75,36000.0,48.7518,48.7584,48.7062,48.7518,36000.0
2012-05-18 10:30:00,74.75,74.76,74.68,74.73,16500.0,48.7518,48.7584,48.7062,48.7388,16500.0
2012-05-18 10:35:00,74.73,74.76,74.69,74.75,20000.0,48.7388,48.7584,48.7127,48.7518,20000.0
2012-05-18 10:40:00,74.75,74.76,74.72,74.75,40200.0,48.7518,48.7584,48.7323,48.7518,40200.0
2012-05-18 10:45:00,74.75,74.76,74.7,74.75,41500.0,48.7518,48.7584,48.7192,48.7518,41500.0
2012-05-18 10:50:00,74.75,74.93,74.73,74.9,78400.0,48.7518,48.8692,48.7388,48.8497,78400.0
2012-05-18 10:55:00,74.9,74.92,74.86,74.89,26100.0,48.8497,48.8627,48.8236,48.8431,26100.0
2012-05-18 11:00:00,74.89,74.93,74.85,74.9,24500.0,48.8431,48.8692,48.8171,48.8497,24500.0
2012-05-18 11:05:00,74.9,74.91,74.82,74.82,35700.0,48.8497,48.8562,48.7975,48.7975,35700.0
2012-05-18 11:10:00,74.83,74.88,74.81,74.85,31400.0,48.804,48.8366,48.791,48.8171,31400.0
2012-05-18 11:15:00,74.85,74.86,74.78,74.84,18700.0,48.8171,48.8236,48.7714,48.8105,18700.0
2012-05-18 11:20:00,74.85,74.85,74.64,74.66,50900.0,48.8171,48.8171,48.6801,48.6931,50900.0
2012-05-18 11:25:00,74.66,74.75,74.63,74.65,31700.0,48.6931,48.7518,48.6736,48.6866,31700.0
2012-05-18 11:30:00,74.65,74.72,74.51,74.54,43600.0,48.6866,48.7323,48.5953,48.6149,43600.0
2012-05-18 11:35:00,74.53,74.54,74.39,74.48,93200.0,48.6084,48.6149,48.5171,48.5757,93200.0
2012-05-18 11:40:00,74.46,74.49,74.42,74.45,56900.0,48.5627,48.5823,48.5366,48.5562,56900.0
2012-05-18 11:45:00,74.47,74.47,74.32,74.35,75300.0,48.5692,48.5692,48.4714,48.491,75300.0
2012-05-18 11:50:00,74.34,74.37,74.24,74.33,49500.0,48.4844,48.504,48.4192,48.4779,49500.0
2012-05-18 11:55:00,74.32,74.37,74.26,74.31,54100.0,48.4714,48.504,48.4323,48.4649,54100.0
2012-05-18 12:00:00,74.33,74.34,74.23,74.26,77200.0,48.4779,48.4844,48.4127,48.4323,77200.0
2012-05-18 12:05:00,74.27,74.31,74.24,74.28,64600.0,48.4388,48.4649,48.4192,48.4453,64600.0
2012-05-18 12:10:00,74.28,74.3,74.24,74.25,46800.0,48.4453,48.4584,48.4192,48.4257,46800.0
2012-05-18 12:15:00,74.27,74.28,74.2,74.25,38200.0,48.4388,48.4453,48.3931,48.4257,38200.0
2012-05-18 12:20:00,74.24,74.27,74.22,74.27,25700.0,48.4192,48.4388,48.4062,48.4388,25700.0
2012-05-18 12:25:00,74.26,74.44,74.26,74.44,14000.0,48.4323,48.5497,48.4323,48.5497,14000.0
2012-05-18 12:30:00,74.42,74.5,74.42,74.46,27800.0,48.5366,48.5888,48.5366,48.5627,27800.0
2012-05-18 12:35:00,74.45,74.54,74.44,74.54,18800.0,48.5562,48.6149,48.5497,48.6149,18800.0
2012-05-18 12:40:00,74.55,74.64,74.55,74.59,25000.0,48.6214,48.6801,48.6214,48.6475,25000.0
2012-05-18 12:45:00,74.59,74.62,74.58,74.62,14400.0,48.6475,48.6671,48.641,48.6671,14400.0
2012-05-18 12:50:00,74.62,74.68,74.62,74.62,14500.0,48.6671,48.7062,48.6671,48.6671,14500.0
2012-05-18 12:55:00,74.62,74.63,74.59,74.59,28900.0,48.6671,48.6736,48.6475,48.6475,28900.0
2012-05-18 13:00:00,74.59,74.59,74.53,74.53,24300.0,48.6475,48.6475,48.6084,48.6084,24300.0
2012-05-18 13:05:00,74.53,74.56,74.49,74.56,18400.0,48.6084,48.6279,48.5823,48.6279,18400.0
2012-05-18 13:10:00,74.57,74.6,74.53,74.54,18100.0,48.6344,48.654,48.6084,48.6149,18100.0
2012-05-18 13:15:00,74.52,74.62,74.52,74.6,22400.0,48.6018,48.6671,48.6018,48.654,22400.0
2012-05-18 13:20:00,74.6,74.62,74.58,74.6,34500.0,48.654,48.6671,48.641,48.654,34500.0
2012-05-18 13:25:00,74.6,74.62,74.58,74.6,30200.0,48.654,48.6671,48.641,48.654,30200.0
2012-05-18 13:30:00,74.6,74.62,74.58,74.58,29800.0,48.654,48.6671,48.641,48.641,29800.0
2012-05-18 13:35:00,74.6,74.61,74.51,74.53,35100.0,48.654,48.6605,48.5953,48.6084,35100.0
2012-05-18 13:40:00,74.51,74.55,74.51,74.55,15500.0,48.5953,48.6214,48.5953,48.6214,15500.0
2012-05-18 13:45:00,74.54,74.55,74.46,74.51,10300.0,48.6149,48.6214,48.5627,48.5953,10300.0
2012-05-18 13:50:00,74.53,74.53,74.41,74.48,13400.0,48.6084,48.6084,48.5301,48.5757,13400.0
2012-05-18 13:55:00,74.48,74.5,74.41,74.41,15600.0,48.5757,48.5888,48.5301,48.5301,15600.0
2012-05-18 14:00:00,74.41,74.51,74.39,74.51,35100.0,48.5301,48.5953,48.5171,48.5953,35100.0
2012-05-18 14:05:00,74.52,74.55,74.42,74.45,32200.0,48.6018,48.6214,48.5366,48.5562,32200.0
2012-05-18 14:10:00,74.45,74.49,74.41,74.49,15500.0,48.5562,48.5823,48.5301,48.5823,15500.0
2012-05-18 14:15:00,74.49,74.52,74.42,74.42,21000.0,48.5823,48.6018,48.5366,48.5366,21000.0
2012-05-18 14:20:00,74.42,74.49,74.4,74.44,30900.0,48.5366,48.5823,48.5236,48.5497,30900.0
2012-05-18 14:25:00,74.45,74.47,74.4,74.46,20500.0,48.5562,48.5692,48.5236,48.5627,20500.0
2012-05-18 14:30:00,74.45,74.45,74.3,74.32,54100.0,48.5562,48.5562,48.4584,48.4714,54100.0
2012-05-18 14:35:00,74.33,74.42,74.33,74.39,18900.0,48.4779,48.5366,48.4779,48.5171,18900.0
2012-05-18 14:40:00,74.38,74.39,74.24,74.26,30100.0,48.5105,48.5171,48.4192,48.4323,30100.0
2012-05-18 14:45:00,74.27,74.31,74.26,74.29,24300.0,48.4388,48.4649,48.4323,48.4518,24300.0
2012-05-18 14:50:00,74.29,74.41,74.29,74.4,40900.0,48.4518,48.5301,48.4518,48.5236,40900.0
2012-05-18 14:55:00,74.4,74.4,74.34,74.37,26600.0,48.5236,48.5236,48.4844,48.504,26600.0
2012-05-18 15:00:00,74.37,74.38,74.25,74.37,32100.0,48.504,48.5105,48.4257,48.504,32100.0
2012-05-18 15:05:00,74.37,74.42,74.33,74.37,78400.0,48.504,48.5366,48.4779,48.504,78400.0
2012-05-18 15:10:00,74.38,74.43,74.36,74.39,92700.0,48.5105,48.5431,48.4975,48.5171,92700.0
2012-05-18 15:15:00,74.39,74.45,74.38,74.45,62100.0,48.5171,48.5562,48.5105,48.5562,62100.0
2012-05-18 15:20:00,74.44,74.44,74.28,74.3,43800.0,48.5497,48.5497,48.4453,48.4584,43800.0
2012-05-18 15:25:00,74.28,74.3,74.22,74.24,50600.0,48.4453,48.4584,48.4062,48.4192,50600.0
2012-05-18 15:30:00,74.25,74.26,74.1,74.16,68200.0,48.4257,48.4323,48.3279,48.367,68200.0
2012-05-18 15:35:00,74.15,74.17,73.86,74.04,143600.0,48.3605,48.3736,48.1714,48.2888,143600.0
2012-05-18 15:40:00,74.05,74.05,73.96,74.0,75400.0,48.2953,48.2953,48.2366,48.2627,75400.0
2012-05-18 15:45:00,74.01,74.12,74.0,74.01,146200.0,48.2692,48.341,48.2627,48.2692,146200.0
2012-05-18 15:50:00,74.02,74.02,73.94,73.96,130800.0,48.2757,48.2757,48.2236,48.2366,130800.0
2012-05-18 15:55:00,73.97,74.05,73.94,74.03,391200.0,48.2431,48.2953,48.2236,48.2823,391200.0
2012-05-21 09:30:00,74.29,74.29,74.03,74.08,50500.0,48.4518,48.4518,48.2823,48.3149,50500.0
2012-05-21 09:35:00,74.09,74.28,74.04,74.27,30400.0,48.3214,48.4453,48.2888,48.4388,30400.0
2012-05-21 09:40:00,74.28,74.38,74.22,74.25,58100.0,48.4453,48.5105,48.4062,48.4257,58100.0
2012-05-21 09:45:00,74.28,74.29,74.16,74.21,23000.0,48.4453,48.4518,48.367,48.3997,23000.0
2012-05-21 09:50:00,74.24,74.4,74.21,74.29,92900.0,48.4192,48.5236,48.3997,48.4518,92900.0
2012-05-21 09:55:00,74.29,74.5,74.2,74.48,41800.0,48.4518,48.5888,48.3931,48.5757,41800.0
2012-05-21 10:00:00,74.48,74.5,74.34,74.48,47300.0,48.5757,48.5888,48.4844,48.5757,47300.0
2012-05-21 10:05:00,74.5,74.55,74.36,74.42,22300.0,48.5888,48.6214,48.4975,48.5366,22300.0
2012-05-21 10:10:00,74.42,74.45,74.35,74.42,17800.0,48.5366,48.5562,48.491,48.5366,17800.0
2012-05-21 10:15:00,74.42,74.65,74.4,74.65,34000.0,48.5366,48.6866,48.5236,48.6866,34000.0
2012-05-21 10:20:00,74.62,74.65,74.51,74.52,13700.0,48.6671,48.6866,48.5953,48.6018,13700.0
2012-05-21 10:25:00,74.51,74.63,74.5,74.59,17800.0,48.5953,48.6736,48.5888,48.6475,17800.0
2012-05-21 10:30:00,74.6,74.8,74.6,74.78,32600.0,48.654,48.7845,48.654,48.7714,32600.0
2012-05-21 10:35:00,74.79,74.82,74.69,74.7,19400.0,48.7779,48.7975,48.7127,48.7192,19400.0
2012-05-21 10:40:00,74.7,74.73,74.65,74.65,15500.0,48.7192,48.7388,48.6866,48.6866,15500.0
2012-05-21 10:45:00,74.66,74.7,74.62,74.62,27900.0,48.6931,48.7192,48.6671,48.6671,27900.0
2012-05-21 10:50:00,74.62,74.62,74.5,74.51,101700.0,48.6671,48.6671,48.5888,48.5953,101700.0
2012-05-21 10:55:00,74.51,74.81,74.49,74.76,86200.0,48.5953,48.791,48.5823,48.7584,86200.0
2012-05-21 11:00:00,74.75,74.77,74.69,74.7,21800.0,48.7518,48.7649,48.7127,48.7192,21800.0
2012-05-21 11:05:00,74.71,74.72,74.6,74.61,14800.0,48.7258,48.7323,48.654,48.6605,14800.0
2012-05-21 11:10:00,74.6,74.66,74.59,74.63,32000.0,48.654,48.6931,48.6475,48.6736,32000.0
2012-05-21 11:15:00,74.61,74.7,74.6,74.66,19700.0,48.6605,48.7192,48.654,48.6931,19700.0
2012-05-21 11:20:00,74.67,74.68,74.56,74.6,73200.0,48.6997,48.7062,48.6279,48.654,73200.0
2012-05-21 11:25:00,74.6,74.61,74.54,74.55,16500.0,48.654,48.6605,48.6149,48.6214,16500.0
2012-05-21 11:30:00,74.56,74.59,74.46,74.48,56100.0,48.6279,48.6475,48.5627,48.5757,56100.0
2012-05-21 11:35:00,74.49,74.52,74.46,74.46,30700.0,48.5823,48.6018,48.5627,48.5627,30700.0
2012-05-21 11:40:00,74.45,74.47,74.4,74.44,8000.0,48.5562,48.5692,48.5236,48.5497,8000.0
2012-05-21 11:45:00,74.43,74.49,74.43,74.47,6900.0,48.5431,48.5823,48.5431,48.5692,6900.0
2012-05-21 11:50:00,74.49,74.53,74.48,74.51,16400.0,48.5823,48.6084,48.5757,48.5953,16400.0
2012-05-21 11:55:00,74.52,74.55,74.48,74.51,10800.0,48.6018,48.6214,48.5757,48.5953,10800.0
2012-05-21 12:00:00,74.51,74.53,74.47,74.52,82100.0,48.5953,48.6084,48.5692,48.6018,82100.0
2012-05-21 12:05:00,74.52,74.53,74.48,74.49,34200.0,48.6018,48.6084,48.5757,48.5823,34200.0
2012-05-21 12:10:00,74.49,74.53,74.49,74.51,29200.0,48.5823,48.6084,48.5823,48.5953,29200.0
2012-05-21 12:15:00,74.51,74.57,74.5,74.53,35600.0,48.5953,48.6344,48.5888,48.6084,35600.0
2012-05-21 12:20:00,74.53,74.74,74.53,74.72,20700.0,48.6084,48.7453,48.6084,48.7323,20700.0
2012-05-21 12:25:00,74.72,74.79,74.71,74.78,23300.0,48.7323,48.7779,48.7258,48.7714,23300.0
2012-05-21 12:30:00,74.79,74.8,74.71,74.73,17300.0,48.7779,48.7845,48.7258,48.7388,17300.0
2012-05-21 12:35:00,74.74,74.78,74.73,74.78,11900.0,48.7453,48.7714,48.7388,48.7714,11900.0
2012-05-21 12:40:00,74.79,74.79,74.7,74.71,12300.0,48.7779,48.7779,48.7192,48.7258,12300.0
2012-05-21 12:45:00,74.71,74.71,74.68,74.68,14900.0,48.7258,48.7258,48.7062,48.7062,14900.0
2012-05-21 12:50:00,74.68,74.68,74.62,74.66,15900.0,48.7062,48.7062,48.6671,48.6931,15900.0
2012-05-21 12:55:00,74.67,74.67,74.61,74.62,8100.0,48.6997,48.6997,48.6605,48.6671,8100.0
2012-05-21 13:00:00,74.63,74.71,74.61,74.7,21600.0,48.6736,48.7258,48.6605,48.7192,21600.0
2012-05-21 13:05:00,74.69,74.7,74.61,74.65,41500.0,48.7127,48.7192,48.6605,48.6866,41500.0
2012-05-21 13:10:00,74.65,74.7,74.6,74.6,16600.0,48.6866,48.7192,48.654,48.654,16600.0
2012-05-21 13:15:00,74.6,74.63,74.58,74.61,14000.0,48.654,48.6736,48.641,48.6605,14000.0
2012-05-21 13:20:00,74.61,74.66,74.58,74.62,21500.0,48.6605,48.6931,48.641,48.6671,21500.0
2012-05-21 13:25:00,74.62,74.62,74.54,74.56,32300.0,48.6671,48.6671,48.6149,48.6279,32300.0
2012-05-21 13:30:00,74.56,74.57,74.47,74.48,56600.0,48.6279,48.6344,48.5692,48.5757,56600.0
2012-05-21 13:35:00,74.47,74.52,74.46,74.48,17800.0,48.5692,48.6018,48.5627,48.5757,17800.0
2012-05-21 13:40:00,74.48,74.54,74.48,74.52,26000.0,48.5757,48.6149,48.5757,48.6018,26000.0
2012-05-21 13:45:00,74.51,74.56,74.49,74.53,42900.0,48.5953,48.6279,48.5823,48.6084,42900.0
2012-05-21 13:50:00,74.53,74.54,74.48,74.52,42900.0,48.6084,48.6149,48.5757,48.6018,42900.0
2012-05-21 13:55:00,74.53,74.56,74.53,74.56,32900.0,48.6084,48.6279,48.6084,48.6279,32900.0
2012-05-21 14:00:00,74.55,74.56,74.47,74.49,35500.0,48.6214,48.6279,48.5692,48.5823,35500.0
2012-05-21 14:05:00,74.48,74.5,74.45,74.49,22600.0,48.5757,48.5888,48.5562,48.5823,22600.0
2012-05-21 14:10:00,74.5,74.5,74.45,74.48,34200.0,48.5888,48.5888,48.5562,48.5757,34200.0
2012-05-21 14:15:00,74.47,74.53,74.45,74.52,39700.0,48.5692,48.6084,48.5562,48.6018,39700.0
2012-05-21 14:20:00,74.53,74.55,74.41,74.42,87900.0,48.6084,48.6214,48.5301,48.5366,87900.0
2012-05-21 14:25:00,74.43,74.43,74.37,74.39,49200.0,48.5431,48.5431,48.504,48.5171,49200.0
2012-05-21 14:30:00,74.39,74.43,74.39,74.42,45900.0,48.5171,48.5431,48.5171,48.5366,45900.0
2012-05-21 14:35:00,74.42,74.43,74.38,74.39,50500.0,48.5366,48.5431,48.5105,48.5171,50500.0
2012-05-21 14:40:00,74.38,74.42,74.37,74.38,43000.0,48.5105,48.5366,48.504,48.5105,43000.0
2012-05-21 14:45:00,74.38,74.43,74.38,74.41,52300.0,48.5105,48.5431,48.5105,48.5301,52300.0
2012-05-21 14:50:00,74.4,74.44,74.39,74.44,46400.0,48.5236,48.5497,48.5171,48.5497,46400.0
2012-05-21 14:55:00,74.44,74.5,74.42,74.45,53700.0,48.5497,48.5888,48.5366,48.5562,53700.0
2012-05-21 15:00:00,74.46,74.55,74.46,74.51,86300.0,48.5627,48.6214,48.5627,48.5953,86300.0
2012-05-21 15:05:00,74.51,74.53,74.5,74.51,37600.0,48.5953,48.6084,48.5888,48.5953,37600.0
2012-05-21 15:10:00,74.5,74.53,74.48,74.53,19100.0,48.5888,48.6084,48.5757,48.6084,19100.0
2012-05-21 15:15:00,74.53,74.63,74.52,74.62,70000.0,48.6084,48.6736,48.6018,48.6671,70000.0
2012-05-21 15:20:00,74.62,74.68,74.61,74.68,94300.0,48.6671,48.7062,48.6605,48.7062,94300.0
2012-05-21 15:25:00,74.68,74.73,74.67,74.68,35200.0,48.7062,48.7388,48.6997,48.7062,35200.0
2012-05-21 15:30:00,74.67,74.69,74.63,74.67,70500.0,48.6997,48.7127,48.6736,48.6997,70500.0
2012-05-21 15:35:00,74.67,74.67,74.61,74.63,55300.0,48.6997,48.6997,48.6605,48.6736,55300.0
2012-05-21 15:40:00,74.64,74.69,74.6,74.67,49400.0,48.6801,48.7127,48.654,48.6997,49400.0
2012-05-21 15:45:00,74.66,74.75,74.6,74.75,76300.0,48.6931,48.7518,48.654,48.7518,76300.0
2012-05-21 15:50:00,74.75,74.76,74.68,74.69,110500.0,48.7518,48.7584,48.7062,48.7127,110500.0
2012-05-21 15:55:00,74.69,74.72,74.64,74.64,354000.0,48.7127,48.7323,48.6801,48.6801,354000.0
2012-05-22 09:30:00,74.59,74.68,74.47,74.52,92600.0,48.6475,48.7062,48.5692,48.6018,92600.0
2012-05-22 09:35:00,74.51,74.54,74.45,74.46,45700.0,48.5953,48.6149,48.5562,48.5627,45700.0
2012-05-22 09:40:00,74.45,74.52,74.29,74.46,42300.0,48.5562,48.6018,48.4518,48.5627,42300.0
2012-05-22 09:45:00,74.45,74.53,74.45,74.46,54800.0,48.5562,48.6084,48.5562,48.5627,54800.0
2012-05-22 09:50:00,74.46,74.64,74.46,74.62,39500.0,48.5627,48.6801,48.5627,48.6671,39500.0
2012-05-22 09:55:00,74.6,74.67,74.56,74.59,20100.0,48.654,48.6997,48.6279,48.6475,20100.0
2012-05-22 10:00:00,74.59,74.8,74.59,74.77,22300.0,48.6475,48.7845,48.6475,48.7649,22300.0
2012-05-22 10:05:00,74.78,75.02,74.78,75.0,34300.0,48.7714,48.9279,48.7714,48.9149,34300.0
2012-05-22 10:10:00,75.01,75.04,74.96,74.96,57700.0,48.9214,48.941,48.8888,48.8888,57700.0
2012-05-22 10:15:00,74.97,75.02,74.95,74.96,45500.0,48.8953,48.9279,48.8823,48.8888,45500.0
2012-05-22 10:20:00,74.96,75.01,74.93,74.97,27700.0,48.8888,48.9214,48.8692,48.8953,27700.0
2012-05-22 10:25:00,74.97,75.02,74.97,75.0,51200.0,48.8953,48.9279,48.8953,48.9149,51200.0
2012-05-22 10:30:00,75.0,75.01,74.98,74.99,80400.0,48.9149,48.9214,48.9018,48.9084,80400.0
2012-05-22 10:35:00,74.99,75.02,74.97,75.02,61300.0,48.9084,48.9279,48.8953,48.9279,61300.0
2012-05-22 10:40:00,75.02,75.15,75.01,75.12,67100.0,48.9279,49.0127,48.9214,48.9932,67100.0
2012-05-22 10:45:00,75.14,75.16,75.07,75.09,25900.0,49.0062,49.0192,48.9605,48.9736,25900.0
2012-05-22 10:50:00,75.09,75.1,75.04,75.09,19200.0,48.9736,48.9801,48.941,48.9736,19200.0
2012-05-22 10:55:00,75.08,75.1,74.98,75.09,84100.0,48.9671,48.9801,48.9018,48.9736,84100.0
2012-05-22 11:00:00,75.09,75.16,75.09,75.14,18600.0,48.9736,49.0192,48.9736,49.0062,18600.0
2012-05-22 11:05:00,75.13,75.16,75.12,75.16,20400.0,48.9997,49.0192,48.9932,49.0192,20400.0
2012-05-22 11:10:00,75.14,75.19,75.03,75.03,45100.0,49.0062,49.0388,48.9345,48.9345,45100.0
2012-05-22 11:15:00,75.04,75.11,75.01,75.08,31500.0,48.941,48.9866,48.9214,48.9671,31500.0
2012-05-22 11:20:00,75.08,75.13,75.05,75.13,19800.0,48.9671,48.9997,48.9475,48.9997,19800.0
2012-05-22 11:25:00,75.13,75.18,75.13,75.14,22000.0,48.9997,49.0323,48.9997,49.0062,22000.0
2012-05-22 11:30:00,75.14,75.18,75.1,75.17,20200.0,49.0062,49.0323,48.9801,49.0258,20200.0
2012-05-22 11:35:00,75.17,75.17,75.1,75.12,29300.0,49.0258,49.0258,48.9801,48.9932,29300.0
2012-05-22 11:40:00,75.12,75.15,75.05,75.08,24000.0,48.9932,49.0127,48.9475,48.9671,24000.0
2012-05-22 11:45:00,75.08,75.1,75.04,75.07,28200.0,48.9671,48.9801,48.941,48.9605,28200.0
2012-05-22 11:50:00,75.07,75.11,75.05,75.11,30100.0,48.9605,48.9866,48.9475,48.9866,30100.0
2012-05-22 11:55:00,75.11,75.13,75.01,75.03,43000.0,48.9866,48.9997,48.9214,48.9345,43000.0
2012-05-22 12:00:00,75.03,75.05,74.96,74.97,58300.0,48.9345,48.9475,48.8888,48.8953,58300.0
2012-05-22 12:05:00,74.97,74.97,74.86,74.89,45700.0,48.8953,48.8953,48.8236,48.8431,45700.0
2012-05-22 12:10:00,74.88,75.04,74.86,75.03,133200.0,48.8366,48.941,48.8236,48.9345,133200.0
2012-05-22 12:15:00,75.03,75.03,74.95,74.98,24100.0,48.9345,48.9345,48.8823,48.9018,24100.0
2012-05-22 12:20:00,74.99,75.1,74.99,75.1,30900.0,48.9084,48.9801,48.9084,48.9801,30900.0
2012-05-22 12:25:00,75.1,75.13,75.09,75.12,21700.0,48.9801,48.9997,48.9736,48.9932,21700.0
2012-05-22 12:30:00,75.11,75.13,75.1,75.12,8400.0,48.9866,48.9997,48.9801,48.9932,8400.0
2012-05-22 12:35:00,75.12,75.12,75.06,75.06,36100.0,48.9932,48.9932,48.954,48.954,36100.0
2012-05-22 12:40:00,75.07,75.08,75.03,75.03,16600.0,48.9605,48.9671,48.9345,48.9345,16600.0
2012-05-22 12:45:00,75.03,75.09,75.02,75.08,23500.0,48.9345,48.9736,48.9279,48.9671,23500.0
2012-05-22 12:50:00,75.08,75.1,75.05,75.07,8700.0,48.9671,48.9801,48.9475,48.9605,8700.0
2012-05-22 12:55:00,75.07,75.15,75.07,75.15,16600.0,48.9605,49.0127,48.9605,49.0127,16600.0
2012-05-22 13:00:00,75.15,75.25,75.15,75.25,19300.0,49.0127,49.0779,49.0127,49.0779,19300.0
2012-05-22 13:05:00,75.24,75.29,75.22,75.29,13600.0,49.0714,49.104,49.0584,49.104,13600.0
2012-05-22 13:10:00,75.29,75.3,75.25,75.25,11800.0,49.104,49.1106,49.0779,49.0779,11800.0
2012-05-22 13:15:00,75.25,75.26,75.17,75.19,31000.0,49.0779,49.0845,49.0258,49.0388,31000.0
2012-05-22 13:20:00,75.2,75.26,75.19,75.25,14900.0,49.0453,49.0845,49.0388,49.0779,14900.0
2012-05-22 13:25:00,75.25,75.25,75.2,75.2,14700.0,49.0779,49.0779,49.0453,49.0453,14700.0
2012-05-22 13:30:00,75.2,75.27,75.14,75.26,32300.0,49.0453,49.091,49.0062,49.0845,32300.0
2012-05-22 13:35:00,75.26,75.26,75.22,75.23,18000.0,49.0845,49.0845,49.0584,49.0649,18000.0
2012-05-22 13:40:00,75.23,75.24,75.14,75.16,29500.0,49.0649,49.0714,49.0062,49.0192,29500.0
2012-05-22 13:45:00,75.15,75.16,75.1,75.15,22100.0,49.0127,49.0192,48.9801,49.0127,22100.0
2012-05-22 13:50:00,75.15,75.16,75.13,75.15,30700.0,49.0127,49.0192,48.9997,49.0127,30700.0
2012-05-22 13:55:00,75.15,75.16,75.1,75.15,55400.0,49.0127,49.0192,48.9801,49.0127,55400.0
2012-05-22 14:00:00,75.15,75.26,75.14,75.23,45300.0,49.0127,49.0845,49.0062,49.0649,45300.0
2012-05-22 14:05:00,75.22,75.27,75.21,75.24,38400.0,49.0584,49.091,49.0519,49.0714,38400.0
2012-05-22 14:10:00,75.23,75.23,75.18,75.2,23600.0,49.0649,49.0649,49.0323,49.0453,23600.0
2012-05-22 14:15:00,75.19,75.25,75.19,75.23,25700.0,49.0388,49.0779,49.0388,49.0649,25700.0
2012-05-22 14:20:00,75.24,75.26,75.22,75.24,65400.0,49.0714,49.0845,49.0584,49.0714,65400.0
2012-05-22 14:25:00,75.25,75.25,75.22,75.22,36300.0,49.0779,49.0779,49.0584,49.0584,36300.0
2012-05-22 14:30:00,75.22,75.23,75.04,75.1,42600.0,49.0584,49.0649,48.941,48.9801,42600.0
2012-05-22 14:35:00,75.1,75.15,75.05,75.11,24300.0,48.9801,49.0127,48.9475,48.9866,24300.0
2012-05-22 14:40:00,75.12,75.15,75.1,75.12,47700.0,48.9932,49.0127,48.9801,48.9932,47700.0
2012-05-22 14:45:00,75.12,75.12,75.03,75.07,64500.0,48.9932,48.9932,48.9345,48.9605,64500.0
2012-05-22 14:50:00,75.06,75.07,75.0,75.0,74000.0,48.954,48.9605,48.9149,48.9149,74000.0
2012-05-22 14:55:00,75.0,75.06,74.99,75.04,22800.0,48.9149,48.954,48.9084,48.941,22800.0
2012-05-22 15:00:00,75.04,75.06,74.97,75.0,61400.0,48.941,48.954,48.8953,48.9149,61400.0
2012-05-22 15:05:00,75.01,75.04,75.0,75.01,30800.0,48.9214,48.941,48.9149,48.9214,30800.0
2012-05-22 15:10:00,75.02,75.02,74.97,74.99,26000.0,48.9279,48.9279,48.8953,48.9084,26000.0
2012-05-22 15:15:00,74.98,75.01,74.92,74.92,34800.0,48.9018,48.9214,48.8627,48.8627,34800.0
2012-05-22 15:20:00,74.92,74.95,74.88,74.9,47700.0,48.8627,48.8823,48.8366,48.8497,47700.0
2012-05-22 15:25:00,74.91,74.95,74.85,74.85,44000.0,48.8562,48.8823,48.8171,48.8171,44000.0
2012-05-22 15:30:00,74.85,74.85,74.65,74.7,59000.0,48.8171,48.8171,48.6866,48.7192,59000.0
2012-05-22 15:35:00,74.69,74.75,74.61,74.63,57600.0,48.7127,48.7518,48.6605,48.6736,57600.0
2012-05-22 15:40:00,74.62,74.73,74.57,74.6,73400.0,48.6671,48.7388,48.6344,48.654,73400.0
2012-05-22 15:45:00,74.61,74.64,74.39,74.45,126800.0,48.6605,48.6801,48.5171,48.5562,126800.0
2012-05-22 15:50:00,74.46,74.72,74.44,74.69,127600.0,48.5627,48.7323,48.5497,48.7127,127600.0
2012-05-22 15:55:00,74.68,74.79,74.6,74.77,225800.0,48.7062,48.7779,48.654,48.7649,225800.0
2012-05-23 09:30:00,74.27,74.33,73.82,73.89,169500.0,48.4388,48.4779,48.1453,48.191,169500.0
2012-05-23 09:35:00,73.9,73.98,73.56,73.66,130100.0,48.1975,48.2496,47.9757,48.0409,130100.0
2012-05-23 09:40:00,73.7,74.04,73.7,73.95,83700.0,48.067,48.2888,48.067,48.2301,83700.0
2012-05-23 09:45:00,73.96,74.05,73.95,73.99,62900.0,48.2366,48.2953,48.2301,48.2562,62900.0
2012-05-23 09:50:00,73.99,74.17,73.98,74.13,59800.0,48.2562,48.3736,48.2496,48.3475,59800.0
2012-05-23 09:55:00,74.13,74.28,74.11,74.26,54700.0,48.3475,48.4453,48.3344,48.4323,54700.0
2012-05-23 10:00:00,74.26,74.3,74.06,74.07,111400.0,48.4323,48.4584,48.3018,48.3083,111400.0
2012-05-23 10:05:00,74.06,74.18,74.05,74.08,67000.0,48.3018,48.3801,48.2953,48.3149,67000.0
2012-05-23 10:10:00,74.09,74.11,73.95,74.02,61200.0,48.3214,48.3344,48.2301,48.2757,61200.0
2012-05-23 10:15:00,74.02,74.07,73.9,73.96,65600.0,48.2757,48.3083,48.1975,48.2366,65600.0
2012-05-23 10:20:00,73.97,73.97,73.83,73.87,39100.0,48.2431,48.2431,48.1518,48.1779,39100.0
2012-05-23 10:25:00,73.87,73.96,73.78,73.92,40300.0,48.1779,48.2366,48.1192,48.2105,40300.0
2012-05-23 10:30:00,73.92,74.0,73.88,73.97,52700.0,48.2105,48.2627,48.1844,48.2431,52700.0
2012-05-23 10:35:00,73.98,73.98,73.75,73.75,57000.0,48.2496,48.2496,48.0996,48.0996,57000.0
2012-05-23 10:40:00,73.76,73.94,73.74,73.93,49200.0,48.1062,48.2236,48.0931,48.217,49200.0
2012-05-23 10:45:00,73.92,73.94,73.75,73.77,45700.0,48.2105,48.2236,48.0996,48.1127,45700.0
2012-05-23 10:50:00,73.78,73.91,73.77,73.9,25100.0,48.1192,48.204,48.1127,48.1975,25100.0
2012-05-23 10:55:00,73.9,74.0,73.89,73.9,21300.0,48.1975,48.2627,48.191,48.1975,21300.0
2012-05-23 11:00:00,73.89,73.9,73.79,73.9,27800.0,48.191,48.1975,48.1257,48.1975,27800.0
2012-05-23 11:05:00,73.91,74.03,73.91,74.01,77400.0,48.204,48.2823,48.204,48.2692,77400.0
2012-05-23 11:10:00,74.0,74.0,73.88,73.99,26800.0,48.2627,48.2627,48.1844,48.2562,26800.0
2012-05-23 11:15:00,73.99,74.0,73.96,73.97,13800.0,48.2562,48.2627,48.2366,48.2431,13800.0
2012-05-23 11:20:00,73.96,73.99,73.92,73.97,17300.0,48.2366,48.2562,48.2105,48.2431,17300.0
2012-05-23 11:25:00,73.97,74.0,73.94,73.98,20900.0,48.2431,48.2627,48.2236,48.2496,20900.0
2012-05-23 11:30:00,73.98,74.03,73.95,73.95,36300.0,48.2496,48.2823,48.2301,48.2301,36300.0
2012-05-23 11:35:00,73.95,73.95,73.85,73.88,24100.0,48.2301,48.2301,48.1649,48.1844,24100.0
2012-05-23 11:40:00,73.88,74.0,73.86,73.98,23000.0,48.1844,48.2627,48.1714,48.2496,23000.0
2012-05-23 11:45:00,73.98,73.98,73.85,73.88,16600.0,48.2496,48.2496,48.1649,48.1844,16600.0
2012-05-23 11:50:00,73.87,73.92,73.87,73.88,11300.0,48.1779,48.2105,48.1779,48.1844,11300.0
2012-05-23 11:55:00,73.89,73.89,73.79,73.83,17500.0,48.191,48.191,48.1257,48.1518,17500.0
2012-05-23 12:00:00,73.83,73.84,73.69,73.74,27600.0,48.1518,48.1583,48.0605,48.0931,27600.0
2012-05-23 12:05:00,73.73,73.76,73.67,73.73,42200.0,48.0866,48.1062,48.0475,48.0866,42200.0
2012-05-23 12:10:00,73.73,73.8,73.72,73.78,22600.0,48.0866,48.1323,48.0801,48.1192,22600.0
2012-05-23 12:15:00,73.78,73.86,73.77,73.84,12300.0,48.1192,48.1714,48.1127,48.1583,12300.0
2012-05-23 12:20:00,73.85,73.85,73.68,73.7,20600.0,48.1649,48.1649,48.054,48.067,20600.0
2012-05-23 12:25:00,73.7,73.72,73.66,73.66,10000.0,48.067,48.0801,48.0409,48.0409,10000.0
2012-05-23 12:30:00,73.67,73.78,73.66,73.78,13100.0,48.0475,48.1192,48.0409,48.1192,13100.0
2012-05-23 12:35:00,73.77,73.82,73.75,73.82,13300.0,48.1127,48.1453,48.0996,48.1453,13300.0
2012-05-23 12:40:00,73.82,73.86,73.8,73.85,14200.0,48.1453,48.1714,48.1323,48.1649,14200.0
2012-05-23 12:45:00,73.87,73.95,73.87,73.92,15400.0,48.1779,48.2301,48.1779,48.2105,15400.0
2012-05-23 12:50:00,73.92,73.92,73.81,73.82,28300.0,48.2105,48.2105,48.1388,48.1453,28300.0
2012-05-23 12:55:00,73.82,73.82,73.7,73.71,15200.0,48.1453,48.1453,48.067,48.0736,15200.0
2012-05-23 13:00:00,73.71,73.79,73.71,73.73,19700.0,48.0736,48.1257,48.0736,48.0866,19700.0
2012-05-23 13:05:00,73.73,73.75,73.68,73.74,30900.0,48.0866,48.0996,48.054,48.0931,30900.0
2012-05-23 13:10:00,73.73,73.8,73.73,73.76,17400.0,48.0866,48.1323,48.0866,48.1062,17400.0
2012-05-23 13:15:00,73.76,73.78,73.74,73.75,15800.0,48.1062,48.1192,48.0931,48.0996,15800.0
2012-05-23 13:20:00,73.75,73.88,73.75,73.83,28100.0,48.0996,48.1844,48.0996,48.1518,28100.0
2012-05-23 13:25:00,73.84,73.97,73.84,73.96,30700.0,48.1583,48.2431,48.1583,48.2366,30700.0
2012-05-23 13:30:00,73.98,74.0,73.81,73.82,61000.0,48.2496,48.2627,48.1388,48.1453,61000.0
2012-05-23 13:35:00,73.84,73.96,73.81,73.94,15300.0,48.1583,48.2366,48.1388,48.2236,15300.0
2012-05-23 13:40:00,73.95,74.0,73.9,73.93,59300.0,48.2301,48.2627,48.1975,48.217,59300.0
2012-05-23 13:45:00,73.93,74.03,73.93,73.98,51000.0,48.217,48.2823,48.217,48.2496,51000.0
2012-05-23 13:50:00,73.99,74.0,73.94,73.96,17900.0,48.2562,48.2627,48.2236,48.2366,17900.0
2012-05-23 13:55:00,73.97,74.01,73.93,74.0,25000.0,48.2431,48.2692,48.217,48.2627,25000.0
2012-05-23 14:00:00,74.0,74.03,73.92,73.92,25200.0,48.2627,48.2823,48.2105,48.2105,25200.0
2012-05-23 14:05:00,73.92,74.03,73.91,74.03,26600.0,48.2105,48.2823,48.204,48.2823,26600.0
2012-05-23 14:10:00,74.03,74.03,73.96,73.96,18000.0,48.2823,48.2823,48.2366,48.2366,18000.0
2012-05-23 14:15:00,73.95,74.0,73.88,73.89,25000.0,48.2301,48.2627,48.1844,48.191,25000.0
2012-05-23 14:20:00,73.89,73.98,73.89,73.91,24800.0,48.191,48.2496,48.191,48.204,24800.0
2012-05-23 14:25:00,73.91,73.96,73.89,73.89,23600.0,48.204,48.2366,48.191,48.191,23600.0
2012-05-23 14:30:00,73.89,74.02,73.87,74.02,33600.0,48.191,48.2757,48.1779,48.2757,33600.0
2012-05-23 14:35:00,74.02,74.1,74.02,74.06,26300.0,48.2757,48.3279,48.2757,48.3018,26300.0
2012-05-23 14:40:00,74.06,74.18,74.01,74.11,78100.0,48.3018,48.3801,48.2692,48.3344,78100.0
2012-05-23 14:45:00,74.11,74.18,74.08,74.18,67700.0,48.3344,48.3801,48.3149,48.3801,67700.0
2012-05-23 14:50:00,74.19,74.37,74.18,74.35,56300.0,48.3866,48.504,48.3801,48.491,56300.0
2012-05-23 14:55:00,74.35,74.5,74.34,74.46,46400.0,48.491,48.5888,48.4844,48.5627,46400.0
2012-05-23 15:00:00,74.47,74.53,74.44,74.52,79300.0,48.5692,48.6084,48.5497,48.6018,79300.0
2012-05-23 15:05:00,74.52,74.6,74.46,74.6,74400.0,48.6018,48.654,48.5627,48.654,74400.0
2012-05-23 15:10:00,74.59,74.67,74.58,74.6,101300.0,48.6475,48.6997,48.641,48.654,101300.0
2012-05-23 15:15:00,74.6,74.68,74.53,74.68,74600.0,48.654,48.7062,48.6084,48.7062,74600.0
2012-05-23 15:20:00,74.68,74.8,74.68,74.78,105000.0,48.7062,48.7845,48.7062,48.7714,105000.0
2012-05-23 15:25:00,74.78,74.88,74.76,74.78,95700.0,48.7714,48.8366,48.7584,48.7714,95700.0
2012-05-23 15:30:00,74.78,74.9,74.77,74.86,123200.0,48.7714,48.8497,48.7649,48.8236,123200.0
2012-05-23 15:35:00,74.87,75.01,74.85,75.01,108800.0,48.8301,48.9214,48.8171,48.9214,108800.0
2012-05-23 15:40:00,75.0,75.2,74.99,75.15,154000.0,48.9149,49.0453,48.9084,49.0127,154000.0
2012-05-23 15:45:00,75.15,75.15,74.98,74.99,177900.0,49.0127,49.0127,48.9018,48.9084,177900.0
2012-05-23 15:50:00,74.98,75.04,74.86,74.88,243300.0,48.9018,48.941,48.8236,48.8366,243300.0
2012-05-23 15:55:00,74.87,75.01,74.83,75.01,218700.0,48.8301,48.9214,48.804,48.9214,218700.0
2012-05-24 09:30:00,75.22,75.22,74.83,75.07,42600.0,49.0584,49.0584,48.804,48.9605,42600.0
2012-05-24 09:35:00,75.08,75.25,74.99,75.14,44200.0,48.9671,49.0779,48.9084,49.0062,44200.0
2012-05-24 09:40:00,75.14,75.4,75.08,75.38,57900.0,49.0062,49.1758,48.9671,49.1627,57900.0
2012-05-24 09:45:00,75.4,75.44,75.32,75.35,74600.0,49.1758,49.2019,49.1236,49.1432,74600.0
2012-05-24 09:50:00,75.34,75.34,75.11,75.11,39100.0,49.1366,49.1366,48.9866,48.9866,39100.0
2012-05-24 09:55:00,75.13,75.24,75.08,75.23,35000.0,48.9997,49.0714,48.9671,49.0649,35000.0
2012-05-24 10:00:00,75.24,75.33,75.18,75.25,45900.0,49.0714,49.1301,49.0323,49.0779,45900.0
2012-05-24 10:05:00,75.26,75.4,75.26,75.35,29600.0,49.0845,49.1758,49.0845,49.1432,29600.0
2012-05-24 10:10:00,75.34,75.43,75.33,75.41,52400.0,49.1366,49.1953,49.1301,49.1823,52400.0
2012-05-24 10:15:00,75.42,75.44,75.34,75.36,58200.0,49.1888,49.2019,49.1366,49.1497,58200.0
2012-05-24 10:20:00,75.36,75.41,75.3,75.34,36400.0,49.1497,49.1823,49.1106,49.1366,36400.0
2012-05-24 10:25:00,75.34,75.49,75.32,75.46,70500.0,49.1366,49.2345,49.1236,49.2149,70500.0
2012-05-24 10:30:00,75.45,75.68,75.44,75.64,45300.0,49.2084,49.3584,49.2019,49.3323,45300.0
2012-05-24 10:35:00,75.64,75.77,75.64,75.71,40500.0,49.3323,49.4171,49.3323,49.378,40500.0
2012-05-24 10:40:00,75.72,75.72,75.64,75.64,37800.0,49.3845,49.3845,49.3323,49.3323,37800.0
2012-05-24 10:45:00,75.62,75.64,75.57,75.57,42400.0,49.3193,49.3323,49.2866,49.2866,42400.0
2012-05-24 10:50:00,75.58,75.62,75.41,75.44,47800.0,49.2932,49.3193,49.1823,49.2019,47800.0
2012-05-24 10:55:00,75.45,75.46,75.4,75.41,31600.0,49.2084,49.2149,49.1758,49.1823,31600.0
2012-05-24 11:00:00,75.42,75.45,75.34,75.37,46400.0,49.1888,49.2084,49.1366,49.1562,46400.0
2012-05-24 11:05:00,75.36,75.49,75.36,75.4,39900.0,49.1497,49.2345,49.1497,49.1758,39900.0
2012-05-24 11:10:00,75.4,75.52,75.39,75.46,35400.0,49.1758,49.254,49.1692,49.2149,35400.0
2012-05-24 11:15:00,75.47,75.53,75.45,75.46,42400.0,49.2214,49.2606,49.2084,49.2149,42400.0
2012-05-24 11:20:00,75.45,75.51,75.43,75.44,30400.0,49.2084,49.2475,49.1953,49.2019,30400.0
2012-05-24 11:25:00,75.44,75.45,75.39,75.44,29300.0,49.2019,49.2084,49.1692,49.2019,29300.0
2012-05-24 11:30:00,75.45,75.45,75.24,75.27,64300.0,49.2084,49.2084,49.0714,49.091,64300.0
2012-05-24 11:35:00,75.27,75.32,75.21,75.24,42700.0,49.091,49.1236,49.0519,49.0714,42700.0
2012-05-24 11:40:00,75.25,75.28,75.11,75.12,73400.0,49.0779,49.0975,48.9866,48.9932,73400.0
2012-05-24 11:45:00,75.12,75.12,74.97,74.98,70600.0,48.9932,48.9932,48.8953,48.9018,70600.0
2012-05-24 11:50:00,74.99,75.06,74.98,75.06,30300.0,48.9084,48.954,48.9018,48.954,30300.0
2012-05-24 11:55:00,75.05,75.06,74.99,75.0,36000.0,48.9475,48.954,48.9084,48.9149,36000.0
2012-05-24 12:00:00,75.0,75.01,74.66,74.73,106800.0,48.9149,48.9214,48.6931,48.7388,106800.0
2012-05-24 12:05:00,74.73,74.81,74.73,74.77,43400.0,48.7388,48.791,48.7388,48.7649,43400.0
2012-05-24 12:10:00,74.78,74.85,74.69,74.72,43600.0,48.7714,48.8171,48.7127,48.7323,43600.0
2012-05-24 12:15:00,74.71,74.83,74.67,74.8,41700.0,48.7258,48.804,48.6997,48.7845,41700.0
2012-05-24 12:20:00,74.81,74.9,74.8,74.9,27700.0,48.791,48.8497,48.7845,48.8497,27700.0
2012-05-24 12:25:00,74.91,74.92,74.85,74.87,15900.0,48.8562,48.8627,48.8171,48.8301,15900.0
2012-05-24 12:30:00,74.88,74.95,74.86,74.94,18100.0,48.8366,48.8823,48.8236,48.8758,18100.0
2012-05-24 12:35:00,74.95,74.98,74.93,74.96,12800.0,48.8823,48.9018,48.8692,48.8888,12800.0
2012-05-24 12:40:00,74.97,74.97,74.94,74.95,10800.0,48.8953,48.8953,48.8758,48.8823,10800.0
2012-05-24 12:45:00,74.95,74.98,74.94,74.97,14700.0,48.8823,48.9018,48.8758,48.8953,14700.0
2012-05-24 12:50:00,74.98,75.01,74.94,74.97,120800.0,48.9018,48.9214,48.8758,48.8953,120800.0
2012-05-24 12:55:00,74.97,75.0,74.96,74.97,79100.0,48.8953,48.9149,48.8888,48.8953,79100.0
2012-05-24 13:00:00,74.98,75.12,74.98,75.11,32800.0,48.9018,48.9932,48.9018,48.9866,32800.0
2012-05-24 13:05:00,75.11,75.13,74.97,75.11,51700.0,48.9866,48.9997,48.8953,48.9866,51700.0
2012-05-24 13:10:00,75.1,75.1,75.01,75.04,19500.0,48.9801,48.9801,48.9214,48.941,19500.0
2012-05-24 13:15:00,75.05,75.08,74.95,74.95,19700.0,48.9475,48.9671,48.8823,48.8823,19700.0
2012-05-24 13:20:00,74.96,74.97,74.91,74.91,11300.0,48.8888,48.8953,48.8562,48.8562,11300.0
2012-05-24 13:25:00,74.91,74.95,74.79,74.84,31600.0,48.8562,48.8823,48.7779,48.8105,31600.0
2012-05-24 13:30:00,74.84,74.84,74.74,74.82,39100.0,48.8105,48.8105,48.7453,48.7975,39100.0
2012-05-24 13:35:00,74.82,74.89,74.76,74.85,21500.0,48.7975,48.8431,48.7584,48.8171,21500.0
2012-05-24 13:40:00,74.86,74.93,74.86,74.9,22000.0,48.8236,48.8692,48.8236,48.8497,22000.0
2012-05-24 13:45:00,74.89,74.92,74.75,74.77,31200.0,48.8431,48.8627,48.7518,48.7649,31200.0
2012-05-24 13:50:00,74.77,74.79,74.74,74.74,17900.0,48.7649,48.7779,48.7453,48.7453,17900.0
2012-05-24 13:55:00,74.74,74.74,74.6,74.6,31700.0,48.7453,48.7453,48.654,48.654,31700.0
2012-05-24 14:00:00,74.59,74.8,74.57,74.78,42400.0,48.6475,48.7845,48.6344,48.7714,42400.0
2012-05-24 14:05:00,74.78,74.78,74.73,74.76,26400.0,48.7714,48.7714,48.7388,48.7584,26400.0
2012-05-24 14:10:00,74.75,74.78,74.65,74.66,44100.0,48.7518,48.7714,48.6866,48.6931,44100.0
2012-05-24 14:15:00,74.67,74.76,74.67,74.76,23500.0,48.6997,48.7584,48.6997,48.7584,23500.0
2012-05-24 14:20:00,74.75,74.8,74.72,74.8,22600.0,48.7518,48.7845,48.7323,48.7845,22600.0
2012-05-24 14:25:00,74.8,74.81,74.73,74.8,22900.0,48.7845,48.791,48.7388,48.7845,22900.0
2012-05-24 14:30:00,74.81,74.91,74.8,74.91,24300.0,48.791,48.8562,48.7845,48.8562,24300.0
2012-05-24 14:35:00,74.92,74.93,74.83,74.84,25300.0,48.8627,48.8692,48.804,48.8105,25300.0
2012-05-24 14:40:00,74.83,74.83,74.68,74.72,26800.0,48.804,48.804,48.7062,48.7323,26800.0
2012-05-24 14:45:00,74.73,74.81,74.69,74.8,26200.0,48.7388,48.791,48.7127,48.7845,26200.0
2012-05-24 14:50:00,74.8,74.82,74.77,74.81,26200.0,48.7845,48.7975,48.7649,48.791,26200.0
2012-05-24 14:55:00,74.82,74.85,74.77,74.78,26000.0,48.7975,48.8171,48.7649,48.7714,26000.0
2012-05-24 15:00:00,74.79,74.89,74.78,74.87,37700.0,48.7779,48.8431,48.7714,48.8301,37700.0
2012-05-24 15:05:00,74.86,74.88,74.77,74.77,49200.0,48.8236,48.8366,48.7649,48.7649,49200.0
2012-05-24 15:10:00,74.78,74.81,74.77,74.8,55500.0,48.7714,48.791,48.7649,48.7845,55500.0
2012-05-24 15:15:00,74.8,74.87,74.8,74.85,42600.0,48.7845,48.8301,48.7845,48.8171,42600.0
2012-05-24 15:20:00,74.86,74.91,74.83,74.9,45400.0,48.8236,48.8562,48.804,48.8497,45400.0
2012-05-24 15:25:00,74.91,75.15,74.9,75.02,53600.0,48.8562,49.0127,48.8497,48.9279,53600.0
2012-05-24 15:30:00,75.02,75.14,74.89,74.89,60700.0,48.9279,49.0062,48.8431,48.8431,60700.0
2012-05-24 15:35:00,74.9,74.93,74.84,74.91,54300.0,48.8497,48.8692,48.8105,48.8562,54300.0
2012-05-24 15:40:00,74.93,75.01,74.88,74.98,74800.0,48.8692,48.9214,48.8366,48.9018,74800.0
2012-05-24 15:45:00,74.98,75.1,74.98,75.05,94100.0,48.9018,48.9801,48.9018,48.9475,94100.0
2012-05-24 15:50:00,75.06,75.14,75.01,75.13,122800.0,48.954,49.0062,48.9214,48.9997,122800.0
2012-05-24 15:55:00,75.13,75.18,75.09,75.17,130100.0,48.9997,49.0323,48.9736,49.0258,130100.0
2012-05-25 09:30:00,75.67,75.67,75.01,75.17,76300.0,49.3519,49.3519,48.9214,49.0258,76300.0
2012-05-25 09:35:00,75.17,75.53,75.11,75.41,31600.0,49.0258,49.2606,48.9866,49.1823,31600.0
2012-05-25 09:40:00,75.43,75.53,75.32,75.35,40900.0,49.1953,49.2606,49.1236,49.1432,40900.0
2012-05-25 09:45:00,75.36,75.56,75.35,75.5,46300.0,49.1497,49.2801,49.1432,49.241,46300.0
2012-05-25 09:50:00,75.47,75.49,75.33,75.47,26700.0,49.2214,49.2345,49.1301,49.2214,26700.0
2012-05-25 09:55:00,75.47,75.51,75.37,75.38,26500.0,49.2214,49.2475,49.1562,49.1627,26500.0
2012-05-25 10:00:00,75.37,75.41,75.2,75.2,38600.0,49.1562,49.1823,49.0453,49.0453,38600.0
2012-05-25 10:05:00,75.19,75.22,75.08,75.09,30900.0,49.0388,49.0584,48.9671,48.9736,30900.0
2012-05-25 10:10:00,75.09,75.11,75.01,75.08,25600.0,48.9736,48.9866,48.9214,48.9671,25600.0
2012-05-25 10:15:00,75.07,75.22,75.04,75.2,22700.0,48.9605,49.0584,48.941,49.0453,22700.0
2012-05-25 10:20:00,75.22,75.29,75.2,75.28,22100.0,49.0584,49.104,49.0453,49.0975,22100.0
2012-05-25 10:25:00,75.27,75.28,75.21,75.25,23700.0,49.091,49.0975,49.0519,49.0779,23700.0
2012-05-25 10:30:00,75.25,75.33,75.24,75.29,36700.0,49.0779,49.1301,49.0714,49.104,36700.0
2012-05-25 10:35:00,75.3,75.36,75.3,75.33,9600.0,49.1106,49.1497,49.1106,49.1301,9600.0
2012-05-25 10:40:00,75.35,75.36,75.21,75.23,12900.0,49.1432,49.1497,49.0519,49.0649,12900.0
2012-05-25 10:45:00,75.22,75.26,75.15,75.26,11900.0,49.0584,49.0845,49.0127,49.0845,11900.0
2012-05-25 10:50:00,75.26,75.3,75.24,75.28,10600.0,49.0845,49.1106,49.0714,49.0975,10600.0
2012-05-25 10:55:00,75.28,75.33,75.26,75.28,12100.0,49.0975,49.1301,49.0845,49.0975,12100.0
2012-05-25 11:00:00,75.27,75.36,75.27,75.32,11400.0,49.091,49.1497,49.091,49.1236,11400.0
2012-05-25 11:05:00,75.33,75.41,75.31,75.41,11700.0,49.1301,49.1823,49.1171,49.1823,11700.0
2012-05-25 11:10:00,75.39,75.42,75.36,75.4,19000.0,49.1692,49.1888,49.1497,49.1758,19000.0
2012-05-25 11:15:00,75.41,75.43,75.33,75.36,12500.0,49.1823,49.1953,49.1301,49.1497,12500.0
2012-05-25 11:20:00,75.36,75.41,75.33,75.39,12100.0,49.1497,49.1823,49.1301,49.1692,12100.0
2012-05-25 11:25:00,75.4,75.41,75.36,75.36,9100.0,49.1758,49.1823,49.1497,49.1497,9100.0
2012-05-25 11:30:00,75.36,75.37,75.23,75.26,16200.0,49.1497,49.1562,49.0649,49.0845,16200.0
2012-05-25 11:35:00,75.26,75.27,75.19,75.19,18900.0,49.0845,49.091,49.0388,49.0388,18900.0
2012-05-25 11:40:00,75.19,75.21,75.16,75.18,9200.0,49.0388,49.0519,49.0192,49.0323,9200.0
2012-05-25 11:45:00,75.19,75.2,75.16,75.2,12900.0,49.0388,49.0453,49.0192,49.0453,12900.0
2012-05-25 11:50:00,75.2,75.29,75.19,75.27,18700.0,49.0453,49.104,49.0388,49.091,18700.0
2012-05-25 11:55:00,75.28,75.34,75.28,75.33,9700.0,49.0975,49.1366,49.0975,49.1301,9700.0
2012-05-25 12:00:00,75.34,75.35,75.25,75.25,15900.0,49.1366,49.1432,49.0779,49.0779,15900.0
2012-05-25 12:05:00,75.24,75.29,75.24,75.29,7500.0,49.0714,49.104,49.0714,49.104,7500.0
2012-05-25 12:10:00,75.29,75.29,75.25,75.25,12100.0,49.104,49.104,49.0779,49.0779,12100.0
2012-05-25 12:15:00,75.25,75.25,75.18,75.18,12300.0,49.0779,49.0779,49.0323,49.0323,12300.0
2012-05-25 12:20:00,75.19,75.2,75.1,75.1,11800.0,49.0388,49.0453,48.9801,48.9801,11800.0
2012-05-25 12:25:00,75.13,75.18,75.11,75.13,17800.0,48.9997,49.0323,48.9866,48.9997,17800.0
2012-05-25 12:30:00,75.13,75.18,75.12,75.16,10700.0,48.9997,49.0323,48.9932,49.0192,10700.0
2012-05-25 12:35:00,75.17,75.21,75.17,75.19,12900.0,49.0258,49.0519,49.0258,49.0388,12900.0
2012-05-25 12:40:00,75.18,75.25,75.18,75.23,30700.0,49.0323,49.0779,49.0323,49.0649,30700.0
2012-05-25 12:45:00,75.23,75.23,75.19,75.21,11200.0,49.0649,49.0649,49.0388,49.0519,11200.0
2012-05-25 12:50:00,75.21,75.24,75.17,75.23,7900.0,49.0519,49.0714,49.0258,49.0649,7900.0
2012-05-25 12:55:00,75.24,75.24,75.21,75.21,1800.0,49.0714,49.0714,49.0519,49.0519,1800.0
2012-05-25 13:00:00,75.22,75.22,75.18,75.2,6900.0,49.0584,49.0584,49.0323,49.0453,6900.0
2012-05-25 13:05:00,75.2,75.2,75.17,75.17,14300.0,49.0453,49.0453,49.0258,49.0258,14300.0
2012-05-25 13:10:00,75.17,75.18,75.15,75.15,10200.0,49.0258,49.0323,49.0127,49.0127,10200.0
2012-05-25 13:15:00,75.15,75.19,75.13,75.19,8700.0,49.0127,49.0388,48.9997,49.0388,8700.0
2012-05-25 13:20:00,75.2,75.28,75.2,75.28,5800.0,49.0453,49.0975,49.0453,49.0975,5800.0
2012-05-25 13:25:00,75.28,75.29,75.23,75.23,14100.0,49.0975,49.104,49.0649,49.0649,14100.0
2012-05-25 13:30:00,75.24,75.25,75.23,75.23,11300.0,49.0714,49.0779,49.0649,49.0649,11300.0
2012-05-25 13:35:00,75.23,75.23,75.19,75.19,19200.0,49.0649,49.0649,49.0388,49.0388,19200.0
2012-05-25 13:40:00,75.2,75.2,75.14,75.16,9700.0,49.0453,49.0453,49.0062,49.0192,9700.0
2012-05-25 13:45:00,75.16,75.17,75.14,75.14,8400.0,49.0192,49.0258,49.0062,49.0062,8400.0
2012-05-25 13:50:00,75.14,75.17,75.12,75.16,13000.0,49.0062,49.0258,48.9932,49.0192,13000.0
2012-05-25 13:55:00,75.16,75.2,75.16,75.19,11600.0,49.0192,49.0453,49.0192,49.0388,11600.0
2012-05-25 14:00:00,75.19,75.2,75.19,75.19,14300.0,49.0388,49.0453,49.0388,49.0388,14300.0
2012-05-25 14:05:00,75.19,75.21,75.18,75.19,8800.0,49.0388,49.0519,49.0323,49.0388,8800.0
2012-05-25 14:10:00,75.18,75.2,75.17,75.2,8600.0,49.0323,49.0453,49.0258,49.0453,8600.0
2012-05-25 14:15:00,75.2,75.2,75.17,75.18,22600.0,49.0453,49.0453,49.0258,49.0323,22600.0
2012-05-25 14:20:00,75.17,75.17,75.02,75.02,25400.0,49.0258,49.0258,48.9279,48.9279,25400.0
2012-05-25 14:25:00,75.02,75.05,74.99,75.04,15000.0,48.9279,48.9475,48.9084,48.941,15000.0
2012-05-25 14:30:00,75.04,75.06,75.0,75.0,15500.0,48.941,48.954,48.9149,48.9149,15500.0
2012-05-25 14:35:00,75.0,75.01,74.94,74.94,34000.0,48.9149,48.9214,48.8758,48.8758,34000.0
2012-05-25 14:40:00,74.93,74.94,74.9,74.93,14600.0,48.8692,48.8758,48.8497,48.8692,14600.0
2012-05-25 14:45:00,74.94,74.95,74.87,74.92,27500.0,48.8758,48.8823,48.8301,48.8627,27500.0
2012-05-25 14:50:00,74.92,75.01,74.91,75.01,17200.0,48.8627,48.9214,48.8562,48.9214,17200.0
2012-05-25 14:55:00,75.02,75.03,74.97,74.98,13800.0,48.9279,48.9345,48.8953,48.9018,13800.0
2012-05-25 15:00:00,74.96,75.02,74.96,75.01,19000.0,48.8888,48.9279,48.8888,48.9214,19000.0
2012-05-25 15:05:00,75.01,75.01,74.98,75.01,21900.0,48.9214,48.9214,48.9018,48.9214,21900.0
2012-05-25 15:10:00,75.01,75.02,74.95,74.96,30800.0,48.9214,48.9279,48.8823,48.8888,30800.0
2012-05-25 15:15:00,74.95,74.97,74.92,74.97,21900.0,48.8823,48.8953,48.8627,48.8953,21900.0
2012-05-25 15:20:00,74.97,74.97,74.75,74.75,68200.0,48.8953,48.8953,48.7518,48.7518,68200.0
2012-05-25 15:25:00,74.75,74.84,74.72,74.84,18300.0,48.7518,48.8105,48.7323,48.8105,18300.0
2012-05-25 15:30:00,74.84,74.96,74.82,74.92,39900.0,48.8105,48.8888,48.7975,48.8627,39900.0
2012-05-25 15:35:00,74.92,74.95,74.89,74.92,31200.0,48.8627,48.8823,48.8431,48.8627,31200.0
2012-05-25 15:40:00,74.91,74.94,74.9,74.94,26100.0,48.8562,48.8758,48.8497,48.8758,26100.0
2012-05-25 15:45:00,74.94,74.97,74.9,74.92,50000.0,48.8758,48.8953,48.8497,48.8627,50000.0
2012-05-25 15:50:00,74.91,74.93,74.81,74.83,74700.0,48.8562,48.8692,48.791,48.804,74700.0
2012-05-25 15:55:00,74.85,74.94,74.84,74.93,142200.0,48.8171,48.8758,48.8105,48.8692,142200.0
2012-05-29 09:30:00,75.39,75.45,75.2,75.3,57500.0,49.1692,49.2084,49.0453,49.1106,57500.0
2012-05-29 09:35:00,75.3,75.48,75.23,75.43,26700.0,49.1106,49.2279,49.0649,49.1953,26700.0
2012-05-29 09:40:00,75.43,75.58,75.39,75.58,26600.0,49.1953,49.2932,49.1692,49.2932,26600.0
2012-05-29 09:45:00,75.58,75.69,75.55,75.63,40800.0,49.2932,49.3649,49.2736,49.3258,40800.0
2012-05-29 09:50:00,75.63,75.7,75.6,75.62,29100.0,49.3258,49.3714,49.3062,49.3193,29100.0
2012-05-29 09:55:00,75.62,75.69,75.61,75.65,38400.0,49.3193,49.3649,49.3127,49.3388,38400.0
2012-05-29 10:00:00,75.66,75.76,75.56,75.76,69300.0,49.3453,49.4106,49.2801,49.4106,69300.0
2012-05-29 10:05:00,75.77,75.83,75.64,75.73,49700.0,49.4171,49.4562,49.3323,49.391,49700.0
2012-05-29 10:10:00,75.73,75.89,75.71,75.89,69600.0,49.391,49.4953,49.378,49.4953,69600.0
2012-05-29 10:15:00,75.89,76.07,75.88,76.07,49100.0,49.4953,49.6127,49.4888,49.6127,49100.0
2012-05-29 10:20:00,76.06,76.07,75.94,75.96,30700.0,49.6062,49.6127,49.528,49.541,30700.0
2012-05-29 10:25:00,75.94,75.99,75.94,75.96,19800.0,49.528,49.5606,49.528,49.541,19800.0
2012-05-29 10:30:00,75.97,76.04,75.93,75.93,48500.0,49.5475,49.5932,49.5214,49.5214,48500.0
2012-05-29 10:35:00,75.93,75.96,75.88,75.88,22300.0,49.5214,49.541,49.4888,49.4888,22300.0
2012-05-29 10:40:00,75.88,75.91,75.88,75.88,16600.0,49.4888,49.5084,49.4888,49.4888,16600.0
2012-05-29 10:45:00,75.89,75.91,75.88,75.89,29500.0,49.4953,49.5084,49.4888,49.4953,29500.0
2012-05-29 10:50:00,75.89,75.9,75.88,75.88,27300.0,49.4953,49.5019,49.4888,49.4888,27300.0
2012-05-29 10:55:00,75.88,75.89,75.83,75.86,53000.0,49.4888,49.4953,49.4562,49.4758,53000.0
2012-05-29 11:00:00,75.87,75.87,75.8,75.82,20400.0,49.4823,49.4823,49.4367,49.4497,20400.0
2012-05-29 11:05:00,75.81,75.82,75.79,75.8,22900.0,49.4432,49.4497,49.4301,49.4367,22900.0
2012-05-29 11:10:00,75.8,75.81,75.74,75.79,26900.0,49.4367,49.4432,49.3975,49.4301,26900.0
2012-05-29 11:15:00,75.79,75.79,75.74,75.77,9200.0,49.4301,49.4301,49.3975,49.4171,9200.0
2012-05-29 11:20:00,75.78,75.78,75.66,75.71,23000.0,49.4236,49.4236,49.3453,49.378,23000.0
2012-05-29 11:25:00,75.71,75.74,75.65,75.73,28200.0,49.378,49.3975,49.3388,49.391,28200.0
2012-05-29 11:30:00,75.73,75.74,75.64,75.67,10200.0,49.391,49.3975,49.3323,49.3519,10200.0
2012-05-29 11:35:00,75.67,75.67,75.42,75.49,31100.0,49.3519,49.3519,49.1888,49.2345,31100.0
2012-05-29 11:40:00,75.47,75.49,75.34,75.37,38800.0,49.2214,49.2345,49.1366,49.1562,38800.0
2012-05-29 11:45:00,75.39,75.39,75.3,75.33,19900.0,49.1692,49.1692,49.1106,49.1301,19900.0
2012-05-29 11:50:00,75.34,75.4,75.33,75.39,16500.0,49.1366,49.1758,49.1301,49.1692,16500.0
2012-05-29 11:55:00,75.38,75.42,75.34,75.34,17300.0,49.1627,49.1888,49.1366,49.1366,17300.0
2012-05-29 12:00:00,75.34,75.38,75.23,75.26,25500.0,49.1366,49.1627,49.0649,49.0845,25500.0
2012-05-29 12:05:00,75.26,75.29,75.22,75.26,13300.0,49.0845,49.104,49.0584,49.0845,13300.0
2012-05-29 12:10:00,75.29,75.3,75.2,75.21,22600.0,49.104,49.1106,49.0453,49.0519,22600.0
2012-05-29 12:15:00,75.21,75.22,75.17,75.2,17100.0,49.0519,49.0584,49.0258,49.0453,17100.0
2012-05-29 12:20:00,75.21,75.24,75.19,75.21,16600.0,49.0519,49.0714,49.0388,49.0519,16600.0
2012-05-29 12:25:00,75.22,75.24,75.2,75.21,65900.0,49.0584,49.0714,49.0453,49.0519,65900.0
2012-05-29 12:30:00,75.21,75.22,75.11,75.16,29400.0,49.0519,49.0584,48.9866,49.0192,29400.0
2012-05-29 12:35:00,75.16,75.22,75.15,75.19,14800.0,49.0192,49.0584,49.0127,49.0388,14800.0
2012-05-29 12:40:00,75.19,75.21,75.15,75.19,22900.0,49.0388,49.0519,49.0127,49.0388,22900.0
2012-05-29 12:45:00,75.2,75.32,75.2,75.32,10000.0,49.0453,49.1236,49.0453,49.1236,10000.0
2012-05-29 12:50:00,75.31,75.43,75.31,75.42,9300.0,49.1171,49.1953,49.1171,49.1888,9300.0
2012-05-29 12:55:00,75.41,75.41,75.3,75.3,5900.0,49.1823,49.1823,49.1106,49.1106,5900.0
2012-05-29 13:00:00,75.31,75.31,75.23,75.27,12000.0,49.1171,49.1171,49.0649,49.091,12000.0
2012-05-29 13:05:00,75.26,75.27,75.19,75.25,8300.0,49.0845,49.091,49.0388,49.0779,8300.0
2012-05-29 13:10:00,75.25,75.3,75.24,75.28,8600.0,49.0779,49.1106,49.0714,49.0975,8600.0
2012-05-29 13:15:00,75.27,75.3,75.25,75.27,7900.0,49.091,49.1106,49.0779,49.091,7900.0
2012-05-29 13:20:00,75.29,75.31,75.26,75.29,8000.0,49.104,49.1171,49.0845,49.104,8000.0
2012-05-29 13:25:00,75.31,75.31,75.25,75.27,8100.0,49.1171,49.1171,49.0779,49.091,8100.0
2012-05-29 13:30:00,75.26,75.28,75.22,75.28,11300.0,49.0845,49.0975,49.0584,49.0975,11300.0
2012-05-29 13:35:00,75.28,75.31,75.28,75.29,4200.0,49.0975,49.1171,49.0975,49.104,4200.0
2012-05-29 13:40:00,75.3,75.37,75.3,75.37,6600.0,49.1106,49.1562,49.1106,49.1562,6600.0
2012-05-29 13:45:00,75.39,75.46,75.39,75.44,13900.0,49.1692,49.2149,49.1692,49.2019,13900.0
2012-05-29 13:50:00,75.43,75.44,75.37,75.41,8900.0,49.1953,49.2019,49.1562,49.1823,8900.0
2012-05-29 13:55:00,75.4,75.45,75.4,75.45,6300.0,49.1758,49.2084,49.1758,49.2084,6300.0
2012-05-29 14:00:00,75.45,75.46,75.39,75.42,15700.0,49.2084,49.2149,49.1692,49.1888,15700.0
2012-05-29 14:05:00,75.44,75.45,75.4,75.41,11800.0,49.2019,49.2084,49.1758,49.1823,11800.0
2012-05-29 14:10:00,75.42,75.54,75.4,75.48,22000.0,49.1888,49.2671,49.1758,49.2279,22000.0
2012-05-29 14:15:00,75.48,75.5,75.39,75.4,12500.0,49.2279,49.241,49.1692,49.1758,12500.0
2012-05-29 14:20:00,75.4,75.4,75.28,75.3,25200.0,49.1758,49.1758,49.0975,49.1106,25200.0
2012-05-29 14:25:00,75.31,75.37,75.3,75.37,10000.0,49.1171,49.1562,49.1106,49.1562,10000.0
2012-05-29 14:30:00,75.37,75.42,75.36,75.39,10200.0,49.1562,49.1888,49.1497,49.1692,10200.0
2012-05-29 14:35:00,75.4,75.41,75.31,75.31,12800.0,49.1758,49.1823,49.1171,49.1171,12800.0
2012-05-29 14:40:00,75.3,75.34,75.3,75.31,14600.0,49.1106,49.1366,49.1106,49.1171,14600.0
2012-05-29 14:45:00,75.3,75.35,75.3,75.32,20900.0,49.1106,49.1432,49.1106,49.1236,20900.0
2012-05-29 14:50:00,75.31,75.36,75.31,75.36,18500.0,49.1171,49.1497,49.1171,49.1497,18500.0
2012-05-29 14:55:00,75.35,75.39,75.34,75.37,8800.0,49.1432,49.1692,49.1366,49.1562,8800.0
2012-05-29 15:00:00,75.37,75.39,75.28,75.3,19900.0,49.1562,49.1692,49.0975,49.1106,19900.0
2012-05-29 15:05:00,75.3,75.36,75.3,75.32,18200.0,49.1106,49.1497,49.1106,49.1236,18200.0
2012-05-29 15:10:00,75.32,75.4,75.32,75.39,24200.0,49.1236,49.1758,49.1236,49.1692,24200.0
2012-05-29 15:15:00,75.4,75.4,75.34,75.37,28400.0,49.1758,49.1758,49.1366,49.1562,28400.0
2012-05-29 15:20:00,75.37,75.37,75.31,75.33,36100.0,49.1562,49.1562,49.1171,49.1301,36100.0
2012-05-29 15:25:00,75.33,75.37,75.32,75.37,23600.0,49.1301,49.1562,49.1236,49.1562,23600.0
2012-05-29 15:30:00,75.37,75.4,75.33,75.4,25400.0,49.1562,49.1758,49.1301,49.1758,25400.0
2012-05-29 15:35:00,75.4,75.45,75.36,75.39,30000.0,49.1758,49.2084,49.1497,49.1692,30000.0
2012-05-29 15:40:00,75.4,75.58,75.37,75.57,39300.0,49.1758,49.2932,49.1562,49.2866,39300.0
2012-05-29 15:45:00,75.55,75.59,75.51,75.58,83000.0,49.2736,49.2997,49.2475,49.2932,83000.0
2012-05-29 15:50:00,75.57,75.6,75.54,75.59,57500.0,49.2866,49.3062,49.2671,49.2997,57500.0
2012-05-29 15:55:00,75.58,75.59,75.49,75.52,131900.0,49.2932,49.2997,49.2345,49.254,131900.0
2012-05-30 09:30:00,75.18,75.47,75.13,75.37,105400.0,49.0323,49.2214,48.9997,49.1562,105400.0
2012-05-30 09:35:00,75.37,75.37,74.92,75.22,90500.0,49.1562,49.1562,48.8627,49.0584,90500.0
2012-05-30 09:40:00,75.18,75.23,75.05,75.21,41800.0,49.0323,49.0649,48.9475,49.0519,41800.0
2012-05-30 09:45:00,75.24,75.24,75.12,75.15,38500.0,49.0714,49.0714,48.9932,49.0127,38500.0
2012-05-30 09:50:00,75.15,75.23,75.1,75.23,51400.0,49.0127,49.0649,48.9801,49.0649,51400.0
2012-05-30 09:55:00,75.23,75.24,75.14,75.16,19200.0,49.0649,49.0714,49.0062,49.0192,19200.0
2012-05-30 10:00:00,75.12,75.15,74.97,75.05,54700.0,48.9932,49.0127,48.8953,48.9475,54700.0
2012-05-30 10:05:00,75.05,75.2,75.04,75.04,40400.0,48.9475,49.0453,48.941,48.941,40400.0
2012-05-30 10:10:00,75.04,75.05,74.93,74.94,41700.0,48.941,48.9475,48.8692,48.8758,41700.0
2012-05-30 10:15:00,74.95,74.95,74.73,74.74,58200.0,48.8823,48.8823,48.7388,48.7453,58200.0
2012-05-30 10:20:00,74.74,74.74,74.67,74.7,80100.0,48.7453,48.7453,48.6997,48.7192,80100.0
2012-05-30 10:25:00,74.7,74.71,74.61,74.64,60500.0,48.7192,48.7258,48.6605,48.6801,60500.0
2012-05-30 10:30:00,74.63,74.71,74.62,74.71,45200.0,48.6736,48.7258,48.6671,48.7258,45200.0
2012-05-30 10:35:00,74.71,74.71,74.61,74.62,28200.0,48.7258,48.7258,48.6605,48.6671,28200.0
2012-05-30 10:40:00,74.61,74.72,74.61,74.72,15500.0,48.6605,48.7323,48.6605,48.7323,15500.0
2012-05-30 10:45:00,74.73,74.78,74.66,74.71,19800.0,48.7388,48.7714,48.6931,48.7258,19800.0
2012-05-30 10:50:00,74.69,74.78,74.66,74.76,9800.0,48.7127,48.7714,48.6931,48.7584,9800.0
2012-05-30 10:55:00,74.77,74.77,74.66,74.71,13500.0,48.7649,48.7649,48.6931,48.7258,13500.0
2012-05-30 11:00:00,74.7,74.72,74.64,74.68,32400.0,48.7192,48.7323,48.6801,48.7062,32400.0
2012-05-30 11:05:00,74.68,74.81,74.68,74.77,25700.0,48.7062,48.791,48.7062,48.7649,25700.0
2012-05-30 11:10:00,74.77,74.79,74.73,74.78,44200.0,48.7649,48.7779,48.7388,48.7714,44200.0
2012-05-30 11:15:00,74.78,74.82,74.73,74.82,21800.0,48.7714,48.7975,48.7388,48.7975,21800.0
2012-05-30 11:20:00,74.83,74.84,74.74,74.8,21000.0,48.804,48.8105,48.7453,48.7845,21000.0
2012-05-30 11:25:00,74.8,74.89,74.8,74.89,16200.0,48.7845,48.8431,48.7845,48.8431,16200.0
2012-05-30 11:30:00,74.89,74.9,74.74,74.75,37100.0,48.8431,48.8497,48.7453,48.7518,37100.0
2012-05-30 11:35:00,74.76,74.86,74.76,74.82,36600.0,48.7584,48.8236,48.7584,48.7975,36600.0
2012-05-30 11:40:00,74.83,74.85,74.74,74.78,52700.0,48.804,48.8171,48.7453,48.7714,52700.0
2012-05-30 11:45:00,74.78,74.78,74.71,74.74,20200.0,48.7714,48.7714,48.7258,48.7453,20200.0
2012-05-30 11:50:00,74.73,74.81,74.72,74.75,29100.0,48.7388,48.791,48.7323,48.7518,29100.0
2012-05-30 11:55:00,74.75,74.78,74.72,74.75,21300.0,48.7518,48.7714,48.7323,48.7518,21300.0
2012-05-30 12:00:00,74.76,74.83,74.63,74.65,37000.0,48.7584,48.804,48.6736,48.6866,37000.0
2012-05-30 12:05:00,74.66,74.79,74.65,74.79,8500.0,48.6931,48.7779,48.6866,48.7779,8500.0
2012-05-30 12:10:00,74.78,74.78,74.73,74.75,12500.0,48.7714,48.7714,48.7388,48.7518,12500.0
2012-05-30 12:15:00,74.75,74.77,74.74,74.76,6100.0,48.7518,48.7649,48.7453,48.7584,6100.0
2012-05-30 12:20:00,74.76,74.78,74.74,74.75,22000.0,48.7584,48.7714,48.7453,48.7518,22000.0
2012-05-30 12:25:00,74.75,74.75,74.63,74.64,27700.0,48.7518,48.7518,48.6736,48.6801,27700.0
2012-05-30 12:30:00,74.63,74.66,74.59,74.6,32800.0,48.6736,48.6931,48.6475,48.654,32800.0
2012-05-30 12:35:00,74.61,74.62,74.55,74.61,20900.0,48.6605,48.6671,48.6214,48.6605,20900.0
2012-05-30 12:40:00,74.62,74.7,74.62,74.69,12500.0,48.6671,48.7192,48.6671,48.7127,12500.0
2012-05-30 12:45:00,74.7,74.8,74.7,74.8,12600.0,48.7192,48.7845,48.7192,48.7845,12600.0
2012-05-30 12:50:00,74.8,74.84,74.79,74.82,13200.0,48.7845,48.8105,48.7779,48.7975,13200.0
2012-05-30 12:55:00,74.82,74.86,74.82,74.86,12000.0,48.7975,48.8236,48.7975,48.8236,12000.0
2012-05-30 13:00:00,74.85,74.87,74.82,74.83,11300.0,48.8171,48.8301,48.7975,48.804,11300.0
2012-05-30 13:05:00,74.81,74.84,74.79,74.79,14100.0,48.791,48.8105,48.7779,48.7779,14100.0
2012-05-30 13:10:00,74.79,74.8,74.76,74.76,10600.0,48.7779,48.7845,48.7584,48.7584,10600.0
2012-05-30 13:15:00,74.75,74.82,74.74,74.81,14800.0,48.7518,48.7975,48.7453,48.791,14800.0
2012-05-30 13:20:00,74.82,74.86,74.78,74.84,8500.0,48.7975,48.8236,48.7714,48.8105,8500.0
2012-05-30 13:25:00,74.84,74.84,74.75,74.75,9900.0,48.8105,48.8105,48.7518,48.7518,9900.0
2012-05-30 13:30:00,74.75,74.84,74.74,74.82,23800.0,48.7518,48.8105,48.7453,48.7975,23800.0
2012-05-30 13:35:00,74.82,74.84,74.78,74.81,13300.0,48.7975,48.8105,48.7714,48.791,13300.0
2012-05-30 13:40:00,74.82,74.83,74.79,74.81,8200.0,48.7975,48.804,48.7779,48.791,8200.0
2012-05-30 13:45:00,74.81,74.82,74.78,74.79,19700.0,48.791,48.7975,48.7714,48.7779,19700.0
2012-05-30 13:50:00,74.79,74.79,74.74,74.76,15000.0,48.7779,48.7779,48.7453,48.7584,15000.0
2012-05-30 13:55:00,74.75,74.8,74.75,74.78,18900.0,48.7518,48.7845,48.7518,48.7714,18900.0
2012-05-30 14:00:00,74.79,74.86,74.79,74.81,36400.0,48.7779,48.8236,48.7779,48.791,36400.0
2012-05-30 14:05:00,74.81,74.82,74.75,74.75,28500.0,48.791,48.7975,48.7518,48.7518,28500.0
2012-05-30 14:10:00,74.75,74.75,74.67,74.73,14100.0,48.7518,48.7518,48.6997,48.7388,14100.0
2012-05-30 14:15:00,74.73,74.78,74.73,74.78,6100.0,48.7388,48.7714,48.7388,48.7714,6100.0
2012-05-30 14:20:00,74.78,74.81,74.75,74.81,18600.0,48.7714,48.791,48.7518,48.791,18600.0
2012-05-30 14:25:00,74.8,74.82,74.76,74.82,39800.0,48.7845,48.7975,48.7584,48.7975,39800.0
2012-05-30 14:30:00,74.82,74.84,74.77,74.83,30300.0,48.7975,48.8105,48.7649,48.804,30300.0
2012-05-30 14:35:00,74.83,74.85,74.8,74.82,26300.0,48.804,48.8171,48.7845,48.7975,26300.0
2012-05-30 14:40:00,74.81,74.86,74.8,74.86,16800.0,48.791,48.8236,48.7845,48.8236,16800.0
2012-05-30 14:45:00,74.85,74.85,74.79,74.8,36700.0,48.8171,48.8171,48.7779,48.7845,36700.0
2012-05-30 14:50:00,74.8,74.81,74.79,74.8,60900.0,48.7845,48.791,48.7779,48.7845,60900.0
2012-05-30 14:55:00,74.8,74.83,74.77,74.78,28600.0,48.7845,48.804,48.7649,48.7714,28600.0
2012-05-30 15:00:00,74.77,74.81,74.69,74.69,24400.0,48.7649,48.791,48.7127,48.7127,24400.0
2012-05-30 15:05:00,74.69,74.72,74.66,74.71,39100.0,48.7127,48.7323,48.6931,48.7258,39100.0
2012-05-30 15:10:00,74.7,74.7,74.54,74.59,40300.0,48.7192,48.7192,48.6149,48.6475,40300.0
2012-05-30 15:15:00,74.59,74.69,74.52,74.67,43100.0,48.6475,48.7127,48.6018,48.6997,43100.0
2012-05-30 15:20:00,74.67,74.77,74.63,74.77,54200.0,48.6997,48.7649,48.6736,48.7649,54200.0
2012-05-30 15:25:00,74.78,74.84,74.74,74.83,87000.0,48.7714,48.8105,48.7453,48.804,87000.0
2012-05-30 15:30:00,74.83,74.83,74.7,74.73,49900.0,48.804,48.804,48.7192,48.7388,49900.0
2012-05-30 15:35:00,74.73,74.77,74.68,74.77,43500.0,48.7388,48.7649,48.7062,48.7649,43500.0
2012-05-30 15:40:00,74.76,74.78,74.65,74.67,59000.0,48.7584,48.7714,48.6866,48.6997,59000.0
2012-05-30 15:45:00,74.67,74.74,74.67,74.7,58500.0,48.6997,48.7453,48.6997,48.7192,58500.0
2012-05-30 15:50:00,74.71,74.75,74.63,74.65,64300.0,48.7258,48.7518,48.6736,48.6866,64300.0
2012-05-30 15:55:00,74.65,74.72,74.6,74.62,143700.0,48.6866,48.7323,48.654,48.6671,143700.0
2012-05-31 09:30:00,74.64,74.69,74.44,74.49,45800.0,48.6801,48.7127,48.5497,48.5823,45800.0
2012-05-31 09:35:00,74.47,74.59,74.43,74.56,21100.0,48.5692,48.6475,48.5431,48.6279,21100.0
2012-05-31 09:40:00,74.56,74.56,74.15,74.2,80600.0,48.6279,48.6279,48.3605,48.3931,80600.0
2012-05-31 09:45:00,74.22,74.37,74.14,74.31,53200.0,48.4062,48.504,48.354,48.4649,53200.0
2012-05-31 09:50:00,74.33,74.33,74.03,74.07,43700.0,48.4779,48.4779,48.2823,48.3083,43700.0
2012-05-31 09:55:00,74.07,74.12,74.01,74.12,30000.0,48.3083,48.341,48.2692,48.341,30000.0
2012-05-31 10:00:00,74.1,74.16,74.01,74.02,58800.0,48.3279,48.367,48.2692,48.2757,58800.0
2012-05-31 10:05:00,74.01,74.09,73.99,74.03,40900.0,48.2692,48.3214,48.2562,48.2823,40900.0
2012-05-31 10:10:00,74.03,74.03,73.95,74.01,26300.0,48.2823,48.2823,48.2301,48.2692,26300.0
2012-05-31 10:15:00,74.0,74.18,73.98,74.12,34500.0,48.2627,48.3801,48.2496,48.341,34500.0
2012-05-31 10:20:00,74.12,74.17,74.06,74.14,28000.0,48.341,48.3736,48.3018,48.354,28000.0
2012-05-31 10:25:00,74.14,74.14,74.03,74.1,49000.0,48.354,48.354,48.2823,48.3279,49000.0
2012-05-31 10:30:00,74.11,74.12,74.08,74.09,46400.0,48.3344,48.341,48.3149,48.3214,46400.0
2012-05-31 10:35:00,74.09,74.12,73.98,73.99,56600.0,48.3214,48.341,48.2496,48.2562,56600.0
2012-05-31 10:40:00,73.98,74.0,73.9,73.91,35500.0,48.2496,48.2627,48.1975,48.204,35500.0
2012-05-31 10:45:00,73.91,73.96,73.76,73.77,53100.0,48.204,48.2366,48.1062,48.1127,53100.0
2012-05-31 10:50:00,73.78,73.78,73.7,73.71,48300.0,48.1192,48.1192,48.067,48.0736,48300.0
2012-05-31 10:55:00,73.7,73.88,73.7,73.77,46000.0,48.067,48.1844,48.067,48.1127,46000.0
2012-05-31 11:00:00,73.77,73.78,73.64,73.65,55000.0,48.1127,48.1192,48.0279,48.0344,55000.0
2012-05-31 11:05:00,73.65,73.76,73.64,73.7,80000.0,48.0344,48.1062,48.0279,48.067,80000.0
2012-05-31 11:10:00,73.7,73.72,73.64,73.64,57800.0,48.067,48.0801,48.0279,48.0279,57800.0
2012-05-31 11:15:00,73.64,73.68,73.61,73.67,36900.0,48.0279,48.054,48.0083,48.0475,36900.0
2012-05-31 11:20:00,73.67,73.69,73.62,73.68,33400.0,48.0475,48.0605,48.0149,48.054,33400.0
2012-05-31 11:25:00,73.68,73.74,73.66,73.71,48100.0,48.054,48.0931,48.0409,48.0736,48100.0
2012-05-31 11:30:00,73.71,73.91,73.68,73.9,87600.0,48.0736,48.204,48.054,48.1975,87600.0
2012-05-31 11:35:00,73.9,73.92,73.83,73.86,62400.0,48.1975,48.2105,48.1518,48.1714,62400.0
2012-05-31 11:40:00,73.86,73.86,73.84,73.84,28300.0,48.1714,48.1714,48.1583,48.1583,28300.0
2012-05-31 11:45:00,73.84,73.87,73.8,73.86,38800.0,48.1583,48.1779,48.1323,48.1714,38800.0
2012-05-31 11:50:00,73.85,74.0,73.84,74.0,35800.0,48.1649,48.2627,48.1583,48.2627,35800.0
2012-05-31 11:55:00,73.99,74.11,73.99,74.11,23700.0,48.2562,48.3344,48.2562,48.3344,23700.0
2012-05-31 12:00:00,74.11,74.19,74.08,74.16,69200.0,48.3344,48.3866,48.3149,48.367,69200.0
2012-05-31 12:05:00,74.18,74.38,74.17,74.38,46700.0,48.3801,48.5105,48.3736,48.5105,46700.0
2012-05-31 12:10:00,74.38,74.43,74.35,74.4,117500.0,48.5105,48.5431,48.491,48.5236,117500.0
2012-05-31 12:15:00,74.4,74.41,74.34,74.41,61500.0,48.5236,48.5301,48.4844,48.5301,61500.0
2012-05-31 12:20:00,74.41,74.54,74.41,74.46,67600.0,48.5301,48.6149,48.5301,48.5627,67600.0
2012-05-31 12:25:00,74.47,74.65,74.47,74.58,26800.0,48.5692,48.6866,48.5692,48.641,26800.0
2012-05-31 12:30:00,74.57,74.66,74.45,74.45,24000.0,48.6344,48.6931,48.5562,48.5562,24000.0
2012-05-31 12:35:00,74.46,74.5,74.38,74.41,34300.0,48.5627,48.5888,48.5105,48.5301,34300.0
2012-05-31 12:40:00,74.42,74.45,74.4,74.44,16400.0,48.5366,48.5562,48.5236,48.5497,16400.0
2012-05-31 12:45:00,74.44,74.54,74.44,74.54,25600.0,48.5497,48.6149,48.5497,48.6149,25600.0
2012-05-31 12:50:00,74.53,74.6,74.52,74.59,29900.0,48.6084,48.654,48.6018,48.6475,29900.0
2012-05-31 12:55:00,74.59,74.68,74.57,74.63,62000.0,48.6475,48.7062,48.6344,48.6736,62000.0
2012-05-31 13:00:00,74.62,74.79,74.6,74.78,34400.0,48.6671,48.7779,48.654,48.7714,34400.0
2012-05-31 13:05:00,74.77,74.87,74.76,74.83,95500.0,48.7649,48.8301,48.7584,48.804,95500.0
2012-05-31 13:10:00,74.85,74.87,74.82,74.85,23100.0,48.8171,48.8301,48.7975,48.8171,23100.0
2012-05-31 13:15:00,74.86,74.94,74.86,74.9,29800.0,48.8236,48.8758,48.8236,48.8497,29800.0
2012-05-31 13:20:00,74.9,74.92,74.81,74.81,29200.0,48.8497,48.8627,48.791,48.791,29200.0
2012-05-31 13:25:00,74.8,74.8,74.74,74.74,13400.0,48.7845,48.7845,48.7453,48.7453,13400.0
2012-05-31 13:30:00,74.74,74.8,74.73,74.77,21100.0,48.7453,48.7845,48.7388,48.7649,21100.0
2012-05-31 13:35:00,74.79,74.79,74.63,74.64,27800.0,48.7779,48.7779,48.6736,48.6801,27800.0
2012-05-31 13:40:00,74.64,74.7,74.61,74.7,36300.0,48.6801,48.7192,48.6605,48.7192,36300.0
2012-05-31 13:45:00,74.7,74.72,74.64,74.65,16800.0,48.7192,48.7323,48.6801,48.6866,16800.0
2012-05-31 13:50:00,74.65,74.67,74.59,74.62,32300.0,48.6866,48.6997,48.6475,48.6671,32300.0
2012-05-31 13:55:00,74.63,74.65,74.6,74.63,18500.0,48.6736,48.6866,48.654,48.6736,18500.0
2012-05-31 14:00:00,74.62,74.7,74.59,74.7,21300.0,48.6671,48.7192,48.6475,48.7192,21300.0
2012-05-31 14:05:00,74.69,74.76,74.69,74.75,26300.0,48.7127,48.7584,48.7127,48.7518,26300.0
2012-05-31 14:10:00,74.75,74.81,74.74,74.75,28700.0,48.7518,48.791,48.7453,48.7518,28700.0
2012-05-31 14:15:00,74.73,74.77,74.7,74.7,19600.0,48.7388,48.7649,48.7192,48.7192,19600.0
2012-05-31 14:20:00,74.7,74.7,74.63,74.64,14400.0,48.7192,48.7192,48.6736,48.6801,14400.0
2012-05-31 14:25:00,74.66,74.81,74.66,74.74,26700.0,48.6931,48.791,48.6931,48.7453,26700.0
2012-05-31 14:30:00,74.72,74.82,74.69,74.77,31600.0,48.7323,48.7975,48.7127,48.7649,31600.0
2012-05-31 14:35:00,74.77,74.85,74.76,74.82,30800.0,48.7649,48.8171,48.7584,48.7975,30800.0
2012-05-31 14:40:00,74.81,74.91,74.81,74.87,35900.0,48.791,48.8562,48.791,48.8301,35900.0
2012-05-31 14:45:00,74.87,74.87,74.78,74.78,33900.0,48.8301,48.8301,48.7714,48.7714,33900.0
2012-05-31 14:50:00,74.79,74.81,74.77,74.79,24800.0,48.7779,48.791,48.7649,48.7779,24800.0
2012-05-31 14:55:00,74.78,74.92,74.78,74.89,32800.0,48.7714,48.8627,48.7714,48.8431,32800.0
2012-05-31 15:00:00,74.89,74.89,74.73,74.75,62600.0,48.8431,48.8431,48.7388,48.7518,62600.0
2012-05-31 15:05:00,74.76,74.85,74.76,74.85,27300.0,48.7584,48.8171,48.7584,48.8171,27300.0
2012-05-31 15:10:00,74.85,74.93,74.85,74.91,39800.0,48.8171,48.8692,48.8171,48.8562,39800.0
2012-05-31 15:15:00,74.91,74.95,74.9,74.92,21100.0,48.8562,48.8823,48.8497,48.8627,21100.0
2012-05-31 15:20:00,74.91,74.93,74.87,74.93,26400.0,48.8562,48.8692,48.8301,48.8692,26400.0
2012-05-31 15:25:00,74.95,75.16,74.95,75.14,47600.0,48.8823,49.0192,48.8823,49.0062,47600.0
2012-05-31 15:30:00,75.14,75.15,74.99,75.08,57500.0,49.0062,49.0127,48.9084,48.9671,57500.0
2012-05-31 15:35:00,75.08,75.26,75.07,75.15,69500.0,48.9671,49.0845,48.9605,49.0127,69500.0
2012-05-31 15:40:00,75.15,75.19,75.13,75.14,68200.0,49.0127,49.0388,48.9997,49.0062,68200.0
2012-05-31 15:45:00,75.15,75.17,74.98,74.98,112500.0,49.0127,49.0258,48.9018,48.9018,112500.0
2012-05-31 15:50:00,74.99,75.02,74.9,74.99,160800.0,48.9084,48.9279,48.8497,48.9084,160800.0
2012-05-31 15:55:00,74.98,75.02,74.92,74.93,354500.0,48.9018,48.9279,48.8627,48.8692,354500.0
2012-06-01 09:30:00,74.0,74.14,73.73,74.11,75600.0,48.2627,48.354,48.0866,48.3344,75600.0
2012-06-01 09:35:00,74.12,74.14,73.8,74.01,67800.0,48.341,48.354,48.1323,48.2692,67800.0
2012-06-01 09:40:00,74.02,74.02,73.84,73.85,60100.0,48.2757,48.2757,48.1583,48.1649,60100.0
2012-06-01 09:45:00,73.85,73.93,73.61,73.83,93100.0,48.1649,48.217,48.0083,48.1518,93100.0
2012-06-01 09:50:00,73.84,73.89,73.7,73.73,103300.0,48.1583,48.191,48.067,48.0866,103300.0
2012-06-01 09:55:00,73.7,73.77,73.52,73.77,63600.0,48.067,48.1127,47.9496,48.1127,63600.0
2012-06-01 10:00:00,73.77,73.99,73.67,73.99,91000.0,48.1127,48.2562,48.0475,48.2562,91000.0
2012-06-01 10:05:00,73.98,74.21,73.86,74.21,81200.0,48.2496,48.3997,48.1714,48.3997,81200.0
2012-06-01 10:10:00,74.21,74.21,73.89,73.92,80300.0,48.3997,48.3997,48.191,48.2105,80300.0
2012-06-01 10:15:00,73.92,74.0,73.87,73.96,81000.0,48.2105,48.2627,48.1779,48.2366,81000.0
2012-06-01 10:20:00,73.96,73.97,73.85,73.9,55800.0,48.2366,48.2431,48.1649,48.1975,55800.0
2012-06-01 10:25:00,73.89,73.98,73.79,73.91,97500.0,48.191,48.2496,48.1257,48.204,97500.0
2012-06-01 10:30:00,73.91,73.93,73.81,73.88,60300.0,48.204,48.217,48.1388,48.1844,60300.0
2012-06-01 10:35:00,73.88,73.91,73.82,73.88,36500.0,48.1844,48.204,48.1453,48.1844,36500.0
2012-06-01 10:40:00,73.87,73.93,73.84,73.93,42400.0,48.1779,48.217,48.1583,48.217,42400.0
2012-06-01 10:45:00,73.92,73.99,73.87,73.99,32800.0,48.2105,48.2562,48.1779,48.2562,32800.0
2012-06-01 10:50:00,73.99,73.99,73.92,73.93,27700.0,48.2562,48.2562,48.2105,48.217,27700.0
2012-06-01 10:55:00,73.93,74.0,73.9,73.96,42900.0,48.217,48.2627,48.1975,48.2366,42900.0
2012-06-01 11:00:00,73.95,73.95,73.87,73.9,52200.0,48.2301,48.2301,48.1779,48.1975,52200.0
2012-06-01 11:05:00,73.89,73.9,73.73,73.73,29700.0,48.191,48.1975,48.0866,48.0866,29700.0
2012-06-01 11:10:00,73.71,73.73,73.68,73.72,38000.0,48.0736,48.0866,48.054,48.0801,38000.0
2012-06-01 11:15:00,73.73,73.87,73.73,73.87,29000.0,48.0866,48.1779,48.0866,48.1779,29000.0
2012-06-01 11:20:00,73.86,73.87,73.77,73.84,30500.0,48.1714,48.1779,48.1127,48.1583,30500.0
2012-06-01 11:25:00,73.84,73.84,73.74,73.76,30600.0,48.1583,48.1583,48.0931,48.1062,30600.0
2012-06-01 11:30:00,73.75,73.76,73.63,73.65,43200.0,48.0996,48.1062,48.0214,48.0344,43200.0
2012-06-01 11:35:00,73.65,73.77,73.64,73.66,35800.0,48.0344,48.1127,48.0279,48.0409,35800.0
2012-06-01 11:40:00,73.65,73.7,73.64,73.67,41800.0,48.0344,48.067,48.0279,48.0475,41800.0
2012-06-01 11:45:00,73.66,73.68,73.65,73.65,40800.0,48.0409,48.054,48.0344,48.0344,40800.0
2012-06-01 11:50:00,73.65,73.7,73.64,73.67,37800.0,48.0344,48.067,48.0279,48.0475,37800.0
2012-06-01 11:55:00,73.68,73.71,73.65,73.68,34500.0,48.054,48.0736,48.0344,48.054,34500.0
2012-06-01 12:00:00,73.68,73.68,73.59,73.63,32000.0,48.054,48.054,47.9953,48.0214,32000.0
2012-06-01 12:05:00,73.63,73.67,73.61,73.66,37800.0,48.0214,48.0475,48.0083,48.0409,37800.0
2012-06-01 12:10:00,73.66,73.74,73.64,73.72,36500.0,48.0409,48.0931,48.0279,48.0801,36500.0
2012-06-01 12:15:00,73.71,73.74,73.69,73.73,37700.0,48.0736,48.0931,48.0605,48.0866,37700.0
2012-06-01 12:20:00,73.71,73.73,73.65,73.65,56900.0,48.0736,48.0866,48.0344,48.0344,56900.0
2012-06-01 12:25:00,73.65,73.65,73.54,73.59,36000.0,48.0344,48.0344,47.9627,47.9953,36000.0
2012-06-01 12:30:00,73.59,73.6,73.46,73.47,29500.0,47.9953,48.0018,47.9105,47.917,29500.0
2012-06-01 12:35:00,73.48,73.51,73.43,73.45,30300.0,47.9235,47.9431,47.8909,47.904,30300.0
2012-06-01 12:40:00,73.45,73.5,73.39,73.4,30800.0,47.904,47.9366,47.8649,47.8714,30800.0
2012-06-01 12:45:00,73.41,73.49,73.38,73.49,22400.0,47.8779,47.9301,47.8583,47.9301,22400.0
2012-06-01 12:50:00,73.48,73.49,73.43,73.43,32200.0,47.9235,47.9301,47.8909,47.8909,32200.0
2012-06-01 12:55:00,73.44,73.45,73.35,73.4,32400.0,47.8975,47.904,47.8388,47.8714,32400.0
2012-06-01 13:00:00,73.4,73.42,73.31,73.38,32800.0,47.8714,47.8844,47.8127,47.8583,32800.0
2012-06-01 13:05:00,73.38,73.4,73.35,73.36,16000.0,47.8583,47.8714,47.8388,47.8453,16000.0
2012-06-01 13:10:00,73.37,73.47,73.34,73.41,24700.0,47.8518,47.917,47.8322,47.8779,24700.0
2012-06-01 13:15:00,73.42,73.44,73.38,73.4,19100.0,47.8844,47.8975,47.8583,47.8714,19100.0
2012-06-01 13:20:00,73.4,73.42,73.36,73.41,36500.0,47.8714,47.8844,47.8453,47.8779,36500.0
2012-06-01 13:25:00,73.42,73.43,73.28,73.31,28100.0,47.8844,47.8909,47.7931,47.8127,28100.0
2012-06-01 13:30:00,73.3,73.32,73.16,73.17,59800.0,47.8062,47.8192,47.7148,47.7214,59800.0
2012-06-01 13:35:00,73.18,73.19,73.14,73.16,47100.0,47.7279,47.7344,47.7018,47.7148,47100.0
2012-06-01 13:40:00,73.16,73.3,73.14,73.3,53500.0,47.7148,47.8062,47.7018,47.8062,53500.0
2012-06-01 13:45:00,73.3,73.35,73.27,73.32,50500.0,47.8062,47.8388,47.7866,47.8192,50500.0
2012-06-01 13:50:00,73.31,73.38,73.3,73.36,45600.0,47.8127,47.8583,47.8062,47.8453,45600.0
2012-06-01 13:55:00,73.36,73.38,73.33,73.37,39800.0,47.8453,47.8583,47.8257,47.8518,39800.0
2012-06-01 14:00:00,73.36,73.37,73.22,73.24,40900.0,47.8453,47.8518,47.754,47.767,40900.0
2012-06-01 14:05:00,73.24,73.24,73.16,73.17,50400.0,47.767,47.767,47.7148,47.7214,50400.0
2012-06-01 14:10:00,73.17,73.2,73.13,73.14,34700.0,47.7214,47.7409,47.6953,47.7018,34700.0
2012-06-01 14:15:00,73.15,73.25,73.15,73.25,22000.0,47.7083,47.7735,47.7083,47.7735,22000.0
2012-06-01 14:20:00,73.26,73.48,73.25,73.48,48300.0,47.7801,47.9235,47.7735,47.9235,48300.0
2012-06-01 14:25:00,73.48,73.48,73.42,73.45,32600.0,47.9235,47.9235,47.8844,47.904,32600.0
2012-06-01 14:30:00,73.45,73.63,73.44,73.61,44700.0,47.904,48.0214,47.8975,48.0083,44700.0
2012-06-01 14:35:00,73.6,73.65,73.52,73.65,27200.0,48.0018,48.0344,47.9496,48.0344,27200.0
2012-06-01 14:40:00,73.64,73.67,73.61,73.65,57500.0,48.0279,48.0475,48.0083,48.0344,57500.0
2012-06-01 14:45:00,73.65,73.66,73.57,73.65,34200.0,48.0344,48.0409,47.9822,48.0344,34200.0
2012-06-01 14:50:00,73.64,73.66,73.61,73.63,44800.0,48.0279,48.0409,48.0083,48.0214,44800.0
2012-06-01 14:55:00,73.63,73.63,73.5,73.53,32500.0,48.0214,48.0214,47.9366,47.9562,32500.0
2012-06-01 15:00:00,73.53,73.56,73.42,73.45,44600.0,47.9562,47.9757,47.8844,47.904,44600.0
2012-06-01 15:05:00,73.45,73.48,73.38,73.47,67700.0,47.904,47.9235,47.8583,47.917,67700.0
2012-06-01 15:10:00,73.47,73.52,73.4,73.43,69800.0,47.917,47.9496,47.8714,47.8909,69800.0
2012-06-01 15:15:00,73.43,73.44,73.28,73.29,44300.0,47.8909,47.8975,47.7931,47.7996,44300.0
2012-06-01 15:20:00,73.3,73.32,73.25,73.25,41600.0,47.8062,47.8192,47.7735,47.7735,41600.0
2012-06-01 15:25:00,73.25,73.41,73.25,73.37,42800.0,47.7735,47.8779,47.7735,47.8518,42800.0
2012-06-01 15:30:00,73.37,73.48,73.36,73.47,137700.0,47.8518,47.9235,47.8453,47.917,137700.0
2012-06-01 15:35:00,73.46,73.47,73.34,73.37,84300.0,47.9105,47.917,47.8322,47.8518,84300.0
2012-06-01 15:40:00,73.36,73.44,73.33,73.39,102400.0,47.8453,47.8975,47.8257,47.8649,102400.0
2012-06-01 15:45:00,73.4,73.48,73.34,73.34,117800.0,47.8714,47.9235,47.8322,47.8322,117800.0
2012-06-01 15:50:00,73.35,73.43,73.29,73.29,90500.0,47.8388,47.8909,47.7996,47.7996,90500.0
2012-06-01 15:55:00,73.3,73.35,73.24,73.25,285100.0,47.8062,47.8388,47.767,47.7735,285100.0
2012-06-04 09:30:00,73.47,73.47,73.28,73.36,62900.0,47.917,47.917,47.7931,47.8453,62900.0
2012-06-04 09:35:00,73.41,73.54,73.4,73.51,21000.0,47.8779,47.9627,47.8714,47.9431,21000.0
2012-06-04 09:40:00,73.51,73.56,73.45,73.46,20500.0,47.9431,47.9757,47.904,47.9105,20500.0
2012-06-04 09:45:00,73.44,73.49,73.28,73.36,29600.0,47.8975,47.9301,47.7931,47.8453,29600.0
2012-06-04 09:50:00,73.35,73.36,73.21,73.3,43500.0,47.8388,47.8453,47.7475,47.8062,43500.0
2012-06-04 09:55:00,73.3,73.3,73.11,73.22,25300.0,47.8062,47.8062,47.6822,47.754,25300.0
2012-06-04 10:00:00,73.2,73.24,73.01,73.08,31000.0,47.7409,47.767,47.617,47.6627,31000.0
2012-06-04 10:05:00,73.06,73.16,73.02,73.15,16600.0,47.6496,47.7148,47.6235,47.7083,16600.0
2012-06-04 10:10:00,73.15,73.32,73.13,73.31,51800.0,47.7083,47.8192,47.6953,47.8127,51800.0
2012-06-04 10:15:00,73.32,73.45,73.31,73.44,43800.0,47.8192,47.904,47.8127,47.8975,43800.0
2012-06-04 10:20:00,73.44,73.52,73.43,73.5,28000.0,47.8975,47.9496,47.8909,47.9366,28000.0
2012-06-04 10:25:00,73.5,73.55,73.35,73.37,20100.0,47.9366,47.9692,47.8388,47.8518,20100.0
2012-06-04 10:30:00,73.38,73.4,73.18,73.18,408000.0,47.8583,47.8714,47.7279,47.7279,408000.0
2012-06-04 10:35:00,73.17,73.27,73.09,73.11,110900.0,47.7214,47.7866,47.6692,47.6822,110900.0
2012-06-04 10:40:00,73.11,73.26,73.11,73.14,21900.0,47.6822,47.7801,47.6822,47.7018,21900.0
2012-06-04 10:45:00,73.13,73.13,73.02,73.06,21900.0,47.6953,47.6953,47.6235,47.6496,21900.0
2012-06-04 10:50:00,73.05,73.15,73.04,73.06,18700.0,47.6431,47.7083,47.6366,47.6496,18700.0
2012-06-04 10:55:00,73.06,73.16,73.05,73.05,13200.0,47.6496,47.7148,47.6431,47.6431,13200.0
2012-06-04 11:00:00,73.06,73.1,73.03,73.05,13700.0,47.6496,47.6757,47.6301,47.6431,13700.0
2012-06-04 11:05:00,73.03,73.06,72.9,72.91,26400.0,47.6301,47.6496,47.5453,47.5518,26400.0
2012-06-04 11:10:00,72.92,73.03,72.92,72.97,31300.0,47.5583,47.6301,47.5583,47.5909,31300.0
2012-06-04 11:15:00,72.98,73.0,72.88,72.88,23600.0,47.5975,47.6105,47.5322,47.5322,23600.0
2012-06-04 11:20:00,72.87,72.94,72.84,72.92,20700.0,47.5257,47.5714,47.5061,47.5583,20700.0
2012-06-04 11:25:00,72.92,72.96,72.89,72.89,12300.0,47.5583,47.5844,47.5388,47.5388,12300.0
2012-06-04 11:30:00,72.9,72.95,72.9,72.93,31200.0,47.5453,47.5779,47.5453,47.5648,31200.0
2012-06-04 11:35:00,72.93,72.94,72.84,72.86,28300.0,47.5648,47.5714,47.5061,47.5192,28300.0
2012-06-04 11:40:00,72.85,72.87,72.81,72.82,22100.0,47.5127,47.5257,47.4866,47.4931,22100.0
2012-06-04 11:45:00,72.81,72.84,72.77,72.77,27600.0,47.4866,47.5061,47.4605,47.4605,27600.0
2012-06-04 11:50:00,72.77,72.78,72.71,72.76,21700.0,47.4605,47.467,47.4214,47.454,21700.0
2012-06-04 11:55:00,72.76,72.82,72.74,72.74,10900.0,47.454,47.4931,47.4409,47.4409,10900.0
2012-06-04 12:00:00,72.74,72.84,72.72,72.84,15200.0,47.4409,47.5061,47.4279,47.5061,15200.0
2012-06-04 12:05:00,72.84,72.85,72.78,72.78,20500.0,47.5061,47.5127,47.467,47.467,20500.0
2012-06-04 12:10:00,72.78,72.79,72.64,72.66,30800.0,47.467,47.4735,47.3757,47.3887,30800.0
2012-06-04 12:15:00,72.67,72.67,72.6,72.61,7900.0,47.3953,47.3953,47.3496,47.3561,7900.0
2012-06-04 12:20:00,72.62,72.66,72.6,72.62,14600.0,47.3627,47.3887,47.3496,47.3627,14600.0
2012-06-04 12:25:00,72.61,72.69,72.58,72.62,24200.0,47.3561,47.4083,47.3366,47.3627,24200.0
2012-06-04 12:30:00,72.62,72.66,72.56,72.66,17600.0,47.3627,47.3887,47.3235,47.3887,17600.0
2012-06-04 12:35:00,72.67,72.68,72.62,72.65,22100.0,47.3953,47.4018,47.3627,47.3822,22100.0
2012-06-04 12:40:00,72.65,72.75,72.65,72.7,20300.0,47.3822,47.4474,47.3822,47.4148,20300.0
2012-06-04 12:45:00,72.72,72.74,72.67,72.71,26300.0,47.4279,47.4409,47.3953,47.4214,26300.0
2012-06-04 12:50:00,72.72,72.72,72.66,72.68,13300.0,47.4279,47.4279,47.3887,47.4018,13300.0
2012-06-04 12:55:00,72.68,72.72,72.67,72.67,30500.0,47.4018,47.4279,47.3953,47.3953,30500.0
2012-06-04 13:00:00,72.66,72.79,72.66,72.79,12900.0,47.3887,47.4735,47.3887,47.4735,12900.0
2012-06-04 13:05:00,72.79,72.79,72.7,72.7,9100.0,47.4735,47.4735,47.4148,47.4148,9100.0
2012-06-04 13:10:00,72.72,72.75,72.71,72.75,11800.0,47.4279,47.4474,47.4214,47.4474,11800.0
2012-06-04 13:15:00,72.74,72.79,72.67,72.67,29500.0,47.4409,47.4735,47.3953,47.3953,29500.0
2012-06-04 13:20:00,72.67,72.68,72.61,72.62,33000.0,47.3953,47.4018,47.3561,47.3627,33000.0
2012-06-04 13:25:00,72.61,72.65,72.58,72.6,58800.0,47.3561,47.3822,47.3366,47.3496,58800.0
2012-06-04 13:30:00,72.6,72.68,72.57,72.68,23300.0,47.3496,47.4018,47.33,47.4018,23300.0
2012-06-04 13:35:00,72.69,72.85,72.69,72.82,48100.0,47.4083,47.5127,47.4083,47.4931,48100.0
2012-06-04 13:40:00,72.82,72.87,72.82,72.85,14300.0,47.4931,47.5257,47.4931,47.5127,14300.0
2012-06-04 13:45:00,72.85,72.86,72.75,72.76,33800.0,47.5127,47.5192,47.4474,47.454,33800.0
2012-06-04 13:50:00,72.77,72.86,72.76,72.78,14500.0,47.4605,47.5192,47.454,47.467,14500.0
2012-06-04 13:55:00,72.79,72.81,72.71,72.78,11200.0,47.4735,47.4866,47.4214,47.467,11200.0
2012-06-04 14:00:00,72.79,72.81,72.71,72.81,18000.0,47.4735,47.4866,47.4214,47.4866,18000.0
2012-06-04 14:05:00,72.81,72.81,72.73,72.75,38900.0,47.4866,47.4866,47.4344,47.4474,38900.0
2012-06-04 14:10:00,72.75,72.81,72.74,72.78,44200.0,47.4474,47.4866,47.4409,47.467,44200.0
2012-06-04 14:15:00,72.78,72.88,72.75,72.86,31500.0,47.467,47.5322,47.4474,47.5192,31500.0
2012-06-04 14:20:00,72.88,73.0,72.87,72.98,26300.0,47.5322,47.6105,47.5257,47.5975,26300.0
2012-06-04 14:25:00,72.98,73.11,72.98,73.09,31500.0,47.5975,47.6822,47.5975,47.6692,31500.0
2012-06-04 14:30:00,73.08,73.12,73.04,73.11,27300.0,47.6627,47.6888,47.6366,47.6822,27300.0
2012-06-04 14:35:00,73.12,73.32,73.12,73.24,70100.0,47.6888,47.8192,47.6888,47.767,70100.0
2012-06-04 14:40:00,73.24,73.26,73.2,73.2,29300.0,47.767,47.7801,47.7409,47.7409,29300.0
2012-06-04 14:45:00,73.2,73.21,73.13,73.15,26000.0,47.7409,47.7475,47.6953,47.7083,26000.0
2012-06-04 14:50:00,73.15,73.16,73.09,73.13,32600.0,47.7083,47.7148,47.6692,47.6953,32600.0
2012-06-04 14:55:00,73.13,73.13,73.01,73.02,23600.0,47.6953,47.6953,47.617,47.6235,23600.0
2012-06-04 15:00:00,73.03,73.08,73.02,73.03,23600.0,47.6301,47.6627,47.6235,47.6301,23600.0
2012-06-04 15:05:00,73.04,73.07,72.98,72.98,28800.0,47.6366,47.6561,47.5975,47.5975,28800.0
2012-06-04 15:10:00,72.97,72.97,72.91,72.92,28500.0,47.5909,47.5909,47.5518,47.5583,28500.0
2012-06-04 15:15:00,72.92,72.99,72.85,72.98,40900.0,47.5583,47.604,47.5127,47.5975,40900.0
2012-06-04 15:20:00,72.98,72.98,72.89,72.94,37800.0,47.5975,47.5975,47.5388,47.5714,37800.0
2012-06-04 15:25:00,72.93,73.05,72.89,73.01,44700.0,47.5648,47.6431,47.5388,47.617,44700.0
2012-06-04 15:30:00,73.01,73.01,72.89,72.91,52700.0,47.617,47.617,47.5388,47.5518,52700.0
2012-06-04 15:35:00,72.91,72.92,72.83,72.87,67600.0,47.5518,47.5583,47.4996,47.5257,67600.0
2012-06-04 15:40:00,72.87,72.98,72.84,72.96,70400.0,47.5257,47.5975,47.5061,47.5844,70400.0
2012-06-04 15:45:00,72.97,73.02,72.92,73.0,117500.0,47.5909,47.6235,47.5583,47.6105,117500.0
2012-06-04 15:50:00,72.99,73.01,72.94,72.95,106300.0,47.604,47.617,47.5714,47.5779,106300.0
2012-06-04 15:55:00,72.95,73.0,72.94,72.98,323900.0,47.5779,47.6105,47.5714,47.5975,323900.0
2012-06-05 09:30:00,72.66,72.76,72.15,72.38,92600.0,47.3887,47.454,47.0561,47.2061,92600.0
2012-06-05 09:35:00,72.38,72.58,72.36,72.44,21200.0,47.2061,47.3366,47.1931,47.2453,21200.0
2012-06-05 09:40:00,72.45,72.54,72.42,72.46,22600.0,47.2518,47.3105,47.2322,47.2583,22600.0
2012-06-05 09:45:00,72.46,72.73,72.46,72.64,35600.0,47.2583,47.4344,47.2583,47.3757,35600.0
2012-06-05 09:50:00,72.64,72.66,72.47,72.54,23300.0,47.3757,47.3887,47.2648,47.3105,23300.0
2012-06-05 09:55:00,72.54,72.71,72.54,72.66,18400.0,47.3105,47.4214,47.3105,47.3887,18400.0
2012-06-05 10:00:00,72.64,73.01,72.62,72.94,26600.0,47.3757,47.617,47.3627,47.5714,26600.0
2012-06-05 10:05:00,72.92,73.05,72.89,72.96,23800.0,47.5583,47.6431,47.5388,47.5844,23800.0
2012-06-05 10:10:00,72.95,72.95,72.73,72.73,41700.0,47.5779,47.5779,47.4344,47.4344,41700.0
2012-06-05 10:15:00,72.73,72.89,72.68,72.69,24800.0,47.4344,47.5388,47.4018,47.4083,24800.0
2012-06-05 10:20:00,72.71,72.84,72.71,72.82,12700.0,47.4214,47.5061,47.4214,47.4931,12700.0
2012-06-05 10:25:00,72.83,72.89,72.75,72.77,19900.0,47.4996,47.5388,47.4474,47.4605,19900.0
2012-06-05 10:30:00,72.77,72.78,72.6,72.6,17200.0,47.4605,47.467,47.3496,47.3496,17200.0
2012-06-05 10:35:00,72.61,72.66,72.57,72.62,25000.0,47.3561,47.3887,47.33,47.3627,25000.0
2012-06-05 10:40:00,72.64,72.65,72.47,72.48,26700.0,47.3757,47.3822,47.2648,47.2714,26700.0
2012-06-05 10:45:00,72.49,72.5,72.34,72.34,29100.0,47.2779,47.2844,47.18,47.18,29100.0
2012-06-05 10:50:00,72.34,72.36,72.26,72.33,31100.0,47.18,47.1931,47.1279,47.1735,31100.0
2012-06-05 10:55:00,72.33,72.34,72.2,72.34,40900.0,47.1735,47.18,47.0887,47.18,40900.0
2012-06-05 11:00:00,72.33,72.37,72.29,72.29,26000.0,47.1735,47.1996,47.1474,47.1474,26000.0
2012-06-05 11:05:00,72.28,72.38,72.26,72.36,35400.0,47.1409,47.2061,47.1279,47.1931,35400.0
2012-06-05 11:10:00,72.36,72.42,72.34,72.34,55600.0,47.1931,47.2322,47.18,47.18,55600.0
2012-06-05 11:15:00,72.38,72.49,72.37,72.49,21300.0,47.2061,47.2779,47.1996,47.2779,21300.0
2012-06-05 11:20:00,72.49,72.56,72.47,72.49,19200.0,47.2779,47.3235,47.2648,47.2779,19200.0
2012-06-05 11:25:00,72.48,72.56,72.48,72.51,21000.0,47.2714,47.3235,47.2714,47.2909,21000.0
2012-06-05 11:30:00,72.51,72.64,72.51,72.63,24000.0,47.2909,47.3757,47.2909,47.3692,24000.0
2012-06-05 11:35:00,72.63,72.66,72.43,72.44,32000.0,47.3692,47.3887,47.2387,47.2453,32000.0
2012-06-05 11:40:00,72.45,72.48,72.35,72.37,24200.0,47.2518,47.2714,47.1866,47.1996,24200.0
2012-06-05 11:45:00,72.36,72.43,72.32,72.37,25500.0,47.1931,47.2387,47.167,47.1996,25500.0
2012-06-05 11:50:00,72.38,72.39,72.26,72.27,25800.0,47.2061,47.2127,47.1279,47.1344,25800.0
2012-06-05 11:55:00,72.27,72.28,72.19,72.21,27000.0,47.1344,47.1409,47.0822,47.0953,27000.0
2012-06-05 12:00:00,72.2,72.34,72.2,72.27,30900.0,47.0887,47.18,47.0887,47.1344,30900.0
2012-06-05 12:05:00,72.27,72.31,72.25,72.3,30400.0,47.1344,47.1605,47.1213,47.154,30400.0
2012-06-05 12:10:00,72.3,72.36,72.28,72.34,14200.0,47.154,47.1931,47.1409,47.18,14200.0
2012-06-05 12:15:00,72.33,72.34,72.23,72.33,17500.0,47.1735,47.18,47.1083,47.1735,17500.0
2012-06-05 12:20:00,72.35,72.38,72.28,72.36,16600.0,47.1866,47.2061,47.1409,47.1931,16600.0
2012-06-05 12:25:00,72.37,72.39,72.34,72.37,16800.0,47.1996,47.2127,47.18,47.1996,16800.0
2012-06-05 12:30:00,72.38,72.55,72.37,72.54,48200.0,47.2061,47.317,47.1996,47.3105,48200.0
2012-06-05 12:35:00,72.54,72.54,72.45,72.47,32700.0,47.3105,47.3105,47.2518,47.2648,32700.0
2012-06-05 12:40:00,72.49,72.49,72.4,72.48,53100.0,47.2779,47.2779,47.2192,47.2714,53100.0
2012-06-05 12:45:00,72.46,72.48,72.37,72.41,35200.0,47.2583,47.2714,47.1996,47.2257,35200.0
2012-06-05 12:50:00,72.4,72.5,72.39,72.45,35700.0,47.2192,47.2844,47.2127,47.2518,35700.0
2012-06-05 12:55:00,72.45,72.55,72.43,72.52,45000.0,47.2518,47.317,47.2387,47.2974,45000.0
2012-06-05 13:00:00,72.51,72.52,72.46,72.48,19800.0,47.2909,47.2974,47.2583,47.2714,19800.0
2012-06-05 13:05:00,72.5,72.5,72.45,72.45,14100.0,47.2844,47.2844,47.2518,47.2518,14100.0
2012-06-05 13:10:00,72.44,72.48,72.44,72.48,5800.0,47.2453,47.2714,47.2453,47.2714,5800.0
2012-06-05 13:15:00,72.48,72.48,72.4,72.43,18300.0,47.2714,47.2714,47.2192,47.2387,18300.0
2012-06-05 13:20:00,72.43,72.52,72.37,72.51,19200.0,47.2387,47.2974,47.1996,47.2909,19200.0
2012-06-05 13:25:00,72.52,72.54,72.49,72.52,22500.0,47.2974,47.3105,47.2779,47.2974,22500.0
2012-06-05 13:30:00,72.52,72.59,72.48,72.55,48200.0,47.2974,47.3431,47.2714,47.317,48200.0
2012-06-05 13:35:00,72.55,72.57,72.53,72.53,28000.0,47.317,47.33,47.304,47.304,28000.0
2012-06-05 13:40:00,72.52,72.63,72.52,72.63,35900.0,47.2974,47.3692,47.2974,47.3692,35900.0
2012-06-05 13:45:00,72.64,72.77,72.64,72.75,22100.0,47.3757,47.4605,47.3757,47.4474,22100.0
2012-06-05 13:50:00,72.75,72.8,72.71,72.77,26400.0,47.4474,47.4801,47.4214,47.4605,26400.0
2012-06-05 13:55:00,72.77,72.78,72.72,72.76,16500.0,47.4605,47.467,47.4279,47.454,16500.0
2012-06-05 14:00:00,72.75,72.76,72.69,72.69,9800.0,47.4474,47.454,47.4083,47.4083,9800.0
2012-06-05 14:05:00,72.69,72.78,72.69,72.76,29300.0,47.4083,47.467,47.4083,47.454,29300.0
2012-06-05 14:10:00,72.75,72.78,72.71,72.76,36000.0,47.4474,47.467,47.4214,47.454,36000.0
2012-06-05 14:15:00,72.77,72.8,72.74,72.77,20400.0,47.4605,47.4801,47.4409,47.4605,20400.0
2012-06-05 14:20:00,72.77,72.8,72.69,72.72,39600.0,47.4605,47.4801,47.4083,47.4279,39600.0
2012-06-05 14:25:00,72.73,72.78,72.69,72.76,21200.0,47.4344,47.467,47.4083,47.454,21200.0
2012-06-05 14:30:00,72.77,72.83,72.75,72.83,27000.0,47.4605,47.4996,47.4474,47.4996,27000.0
2012-06-05 14:35:00,72.83,72.83,72.75,72.75,13400.0,47.4996,47.4996,47.4474,47.4474,13400.0
2012-06-05 14:40:00,72.75,72.87,72.75,72.85,57500.0,47.4474,47.5257,47.4474,47.5127,57500.0
2012-06-05 14:45:00,72.84,72.89,72.81,72.88,19000.0,47.5061,47.5388,47.4866,47.5322,19000.0
2012-06-05 14:50:00,72.87,72.94,72.85,72.94,19500.0,47.5257,47.5714,47.5127,47.5714,19500.0
2012-06-05 14:55:00,72.94,72.97,72.86,72.88,29800.0,47.5714,47.5909,47.5192,47.5322,29800.0
2012-06-05 15:00:00,72.9,73.01,72.9,72.92,29600.0,47.5453,47.617,47.5453,47.5583,29600.0
2012-06-05 15:05:00,72.92,72.93,72.84,72.84,28400.0,47.5583,47.5648,47.5061,47.5061,28400.0
2012-06-05 15:10:00,72.84,72.87,72.83,72.85,30700.0,47.5061,47.5257,47.4996,47.5127,30700.0
2012-06-05 15:15:00,72.85,72.9,72.83,72.88,23800.0,47.5127,47.5453,47.4996,47.5322,23800.0
2012-06-05 15:20:00,72.89,72.95,72.89,72.92,24100.0,47.5388,47.5779,47.5388,47.5583,24100.0
2012-06-05 15:25:00,72.92,72.93,72.85,72.86,24300.0,47.5583,47.5648,47.5127,47.5192,24300.0
2012-06-05 15:30:00,72.85,72.93,72.82,72.91,35400.0,47.5127,47.5648,47.4931,47.5518,35400.0
2012-06-05 15:35:00,72.9,72.91,72.86,72.88,53300.0,47.5453,47.5518,47.5192,47.5322,53300.0
2012-06-05 15:40:00,72.88,72.91,72.84,72.84,67200.0,47.5322,47.5518,47.5061,47.5061,67200.0
2012-06-05 15:45:00,72.85,72.88,72.77,72.87,79300.0,47.5127,47.5322,47.4605,47.5257,79300.0
2012-06-05 15:50:00,72.87,72.91,72.83,72.9,74200.0,47.5257,47.5518,47.4996,47.5453,74200.0
2012-06-05 15:55:00,72.91,72.92,72.79,72.79,126900.0,47.5518,47.5583,47.4735,47.4735,126900.0
2012-06-06 09:30:00,73.05,73.41,73.05,73.34,46600.0,47.6431,47.8779,47.6431,47.8322,46600.0
2012-06-06 09:35:00,73.31,73.47,73.29,73.45,25900.0,47.8127,47.917,47.7996,47.904,25900.0
2012-06-06 09:40:00,73.48,73.63,73.46,73.58,29100.0,47.9235,48.0214,47.9105,47.9888,29100.0
2012-06-06 09:45:00,73.62,73.83,73.58,73.63,36500.0,48.0149,48.1518,47.9888,48.0214,36500.0
2012-06-06 09:50:00,73.65,73.72,73.61,73.69,35700.0,48.0344,48.0801,48.0083,48.0605,35700.0
2012-06-06 09:55:00,73.68,73.83,73.64,73.64,20500.0,48.054,48.1518,48.0279,48.0279,20500.0
2012-06-06 10:00:00,73.64,73.77,73.61,73.76,42700.0,48.0279,48.1127,48.0083,48.1062,42700.0
2012-06-06 10:05:00,73.76,73.87,73.75,73.87,45000.0,48.1062,48.1779,48.0996,48.1779,45000.0
2012-06-06 10:10:00,73.87,73.87,73.74,73.78,44400.0,48.1779,48.1779,48.0931,48.1192,44400.0
2012-06-06 10:15:00,73.8,73.87,73.72,73.73,13100.0,48.1323,48.1779,48.0801,48.0866,13100.0
2012-06-06 10:20:00,73.72,73.72,73.66,73.7,27100.0,48.0801,48.0801,48.0409,48.067,27100.0
2012-06-06 10:25:00,73.7,73.72,73.64,73.69,31100.0,48.067,48.0801,48.0279,48.0605,31100.0
2012-06-06 10:30:00,73.68,73.78,73.67,73.76,27400.0,48.054,48.1192,48.0475,48.1062,27400.0
2012-06-06 10:35:00,73.76,73.86,73.76,73.82,27500.0,48.1062,48.1714,48.1062,48.1453,27500.0
2012-06-06 10:40:00,73.82,73.9,73.75,73.77,27600.0,48.1453,48.1975,48.0996,48.1127,27600.0
2012-06-06 10:45:00,73.76,73.95,73.76,73.94,28100.0,48.1062,48.2301,48.1062,48.2236,28100.0
2012-06-06 10:50:00,73.94,74.0,73.88,73.9,20000.0,48.2236,48.2627,48.1844,48.1975,20000.0
2012-06-06 10:55:00,73.9,73.99,73.88,73.91,26700.0,48.1975,48.2562,48.1844,48.204,26700.0
2012-06-06 11:00:00,73.91,73.91,73.85,73.88,27300.0,48.204,48.204,48.1649,48.1844,27300.0
2012-06-06 11:05:00,73.87,73.95,73.86,73.91,23000.0,48.1779,48.2301,48.1714,48.204,23000.0
2012-06-06 11:10:00,73.9,74.02,73.9,74.02,30500.0,48.1975,48.2757,48.1975,48.2757,30500.0
2012-06-06 11:15:00,74.02,74.02,73.98,74.01,23000.0,48.2757,48.2757,48.2496,48.2692,23000.0
2012-06-06 11:20:00,74.01,74.1,74.0,74.07,28000.0,48.2692,48.3279,48.2627,48.3083,28000.0
2012-06-06 11:25:00,74.1,74.23,74.1,74.21,33300.0,48.3279,48.4127,48.3279,48.3997,33300.0
2012-06-06 11:30:00,74.21,74.23,74.17,74.22,33600.0,48.3997,48.4127,48.3736,48.4062,33600.0
2012-06-06 11:35:00,74.23,74.3,74.22,74.3,21600.0,48.4127,48.4584,48.4062,48.4584,21600.0
2012-06-06 11:40:00,74.29,74.29,74.15,74.15,30600.0,48.4518,48.4518,48.3605,48.3605,30600.0
2012-06-06 11:45:00,74.16,74.21,74.14,74.15,25100.0,48.367,48.3997,48.354,48.3605,25100.0
2012-06-06 11:50:00,74.16,74.17,74.08,74.08,16600.0,48.367,48.3736,48.3149,48.3149,16600.0
2012-06-06 11:55:00,74.08,74.16,74.07,74.12,21000.0,48.3149,48.367,48.3083,48.341,21000.0
2012-06-06 12:00:00,74.13,74.16,74.1,74.14,14700.0,48.3475,48.367,48.3279,48.354,14700.0
2012-06-06 12:05:00,74.15,74.22,74.14,74.21,16400.0,48.3605,48.4062,48.354,48.3997,16400.0
2012-06-06 12:10:00,74.21,74.29,74.21,74.26,24800.0,48.3997,48.4518,48.3997,48.4323,24800.0
2012-06-06 12:15:00,74.26,74.35,74.23,74.34,22100.0,48.4323,48.491,48.4127,48.4844,22100.0
2012-06-06 12:20:00,74.34,74.34,74.27,74.29,29300.0,48.4844,48.4844,48.4388,48.4518,29300.0
2012-06-06 12:25:00,74.3,74.34,74.26,74.28,24200.0,48.4584,48.4844,48.4323,48.4453,24200.0
2012-06-06 12:30:00,74.27,74.35,74.26,74.35,13800.0,48.4388,48.491,48.4323,48.491,13800.0
2012-06-06 12:35:00,74.36,74.39,74.33,74.34,21700.0,48.4975,48.5171,48.4779,48.4844,21700.0
2012-06-06 12:40:00,74.33,74.42,74.33,74.38,29900.0,48.4779,48.5366,48.4779,48.5105,29900.0
2012-06-06 12:45:00,74.38,74.38,74.33,74.37,17200.0,48.5105,48.5105,48.4779,48.504,17200.0
2012-06-06 12:50:00,74.37,74.38,74.27,74.27,33100.0,48.504,48.5105,48.4388,48.4388,33100.0
2012-06-06 12:55:00,74.27,74.29,74.24,74.26,17400.0,48.4388,48.4518,48.4192,48.4323,17400.0
2012-06-06 13:00:00,74.27,74.29,74.23,74.24,22900.0,48.4388,48.4518,48.4127,48.4192,22900.0
2012-06-06 13:05:00,74.25,74.28,74.25,74.28,17900.0,48.4257,48.4453,48.4257,48.4453,17900.0
2012-06-06 13:10:00,74.28,74.32,74.24,74.31,34700.0,48.4453,48.4714,48.4192,48.4649,34700.0
2012-06-06 13:15:00,74.32,74.35,74.28,74.31,17100.0,48.4714,48.491,48.4453,48.4649,17100.0
2012-06-06 13:20:00,74.31,74.36,74.29,74.32,48400.0,48.4649,48.4975,48.4518,48.4714,48400.0
2012-06-06 13:25:00,74.32,74.38,74.3,74.37,17900.0,48.4714,48.5105,48.4584,48.504,17900.0
2012-06-06 13:30:00,74.38,74.4,74.29,74.34,28500.0,48.5105,48.5236,48.4518,48.4844,28500.0
2012-06-06 13:35:00,74.34,74.37,74.31,74.34,23000.0,48.4844,48.504,48.4649,48.4844,23000.0
2012-06-06 13:40:00,74.34,74.35,74.29,74.35,26300.0,48.4844,48.491,48.4518,48.491,26300.0
2012-06-06 13:45:00,74.35,74.38,74.33,74.33,27900.0,48.491,48.5105,48.4779,48.4779,27900.0
2012-06-06 13:50:00,74.34,74.37,74.3,74.31,22500.0,48.4844,48.504,48.4584,48.4649,22500.0
2012-06-06 13:55:00,74.31,74.32,74.24,74.24,61600.0,48.4649,48.4714,48.4192,48.4192,61600.0
2012-06-06 14:00:00,74.24,74.33,74.24,74.28,85400.0,48.4192,48.4779,48.4192,48.4453,85400.0
2012-06-06 14:05:00,74.28,74.3,74.25,74.25,35000.0,48.4453,48.4584,48.4257,48.4257,35000.0
2012-06-06 14:10:00,74.25,74.26,74.2,74.2,41100.0,48.4257,48.4323,48.3931,48.3931,41100.0
2012-06-06 14:15:00,74.19,74.27,74.17,74.27,41500.0,48.3866,48.4388,48.3736,48.4388,41500.0
2012-06-06 14:20:00,74.27,74.28,74.19,74.2,32300.0,48.4388,48.4453,48.3866,48.3931,32300.0
2012-06-06 14:25:00,74.2,74.25,74.19,74.2,60400.0,48.3931,48.4257,48.3866,48.3931,60400.0
2012-06-06 14:30:00,74.2,74.32,74.14,74.32,102300.0,48.3931,48.4714,48.354,48.4714,102300.0
2012-06-06 14:35:00,74.31,74.38,74.29,74.38,28300.0,48.4649,48.5105,48.4518,48.5105,28300.0
2012-06-06 14:40:00,74.38,74.49,74.38,74.48,33100.0,48.5105,48.5823,48.5105,48.5757,33100.0
2012-06-06 14:45:00,74.49,74.49,74.42,74.42,25800.0,48.5823,48.5823,48.5366,48.5366,25800.0
2012-06-06 14:50:00,74.42,74.43,74.33,74.35,34700.0,48.5366,48.5431,48.4779,48.491,34700.0
2012-06-06 14:55:00,74.35,74.47,74.34,74.37,43900.0,48.491,48.5692,48.4844,48.504,43900.0
2012-06-06 15:00:00,74.38,74.47,74.36,74.45,53600.0,48.5105,48.5692,48.4975,48.5562,53600.0
2012-06-06 15:05:00,74.45,74.48,74.42,74.47,35800.0,48.5562,48.5757,48.5366,48.5692,35800.0
2012-06-06 15:10:00,74.48,74.53,74.42,74.43,50100.0,48.5757,48.6084,48.5366,48.5431,50100.0
2012-06-06 15:15:00,74.43,74.5,74.42,74.47,72300.0,48.5431,48.5888,48.5366,48.5692,72300.0
2012-06-06 15:20:00,74.47,74.55,74.45,74.51,67200.0,48.5692,48.6214,48.5562,48.5953,67200.0
2012-06-06 15:25:00,74.51,74.56,74.47,74.49,55700.0,48.5953,48.6279,48.5692,48.5823,55700.0
2012-06-06 15:30:00,74.49,74.54,74.47,74.49,99800.0,48.5823,48.6149,48.5692,48.5823,99800.0
2012-06-06 15:35:00,74.49,74.56,74.47,74.5,81500.0,48.5823,48.6279,48.5692,48.5888,81500.0
2012-06-06 15:40:00,74.5,74.6,74.5,74.6,66600.0,48.5888,48.654,48.5888,48.654,66600.0
2012-06-06 15:45:00,74.59,74.85,74.55,74.8,217600.0,48.6475,48.8171,48.6214,48.7845,217600.0
2012-06-06 15:50:00,74.8,74.94,74.74,74.94,234100.0,48.7845,48.8758,48.7453,48.8758,234100.0
2012-06-06 15:55:00,74.93,74.98,74.77,74.96,544800.0,48.8692,48.9018,48.7649,48.8888,544800.0
2012-06-07 09:30:00,75.47,76.01,75.47,75.71,108800.0,49.2214,49.5736,49.2214,49.378,108800.0
2012-06-07 09:35:00,75.75,75.94,75.65,75.85,48600.0,49.404,49.528,49.3388,49.4693,48600.0
2012-06-07 09:40:00,75.86,76.0,75.72,75.87,54800.0,49.4758,49.5671,49.3845,49.4823,54800.0
2012-06-07 09:45:00,75.83,75.94,75.8,75.89,57300.0,49.4562,49.528,49.4367,49.4953,57300.0
2012-06-07 09:50:00,75.89,75.98,75.8,75.85,80500.0,49.4953,49.554,49.4367,49.4693,80500.0
2012-06-07 09:55:00,75.85,75.9,75.78,75.83,57300.0,49.4693,49.5019,49.4236,49.4562,57300.0
2012-06-07 10:00:00,75.81,75.87,75.53,75.69,86700.0,49.4432,49.4823,49.2606,49.3649,86700.0
2012-06-07 10:05:00,75.67,75.83,75.63,75.65,52100.0,49.3519,49.4562,49.3258,49.3388,52100.0
2012-06-07 10:10:00,75.63,75.63,75.49,75.56,48700.0,49.3258,49.3258,49.2345,49.2801,48700.0
2012-06-07 10:15:00,75.57,75.57,75.34,75.41,43700.0,49.2866,49.2866,49.1366,49.1823,43700.0
2012-06-07 10:20:00,75.42,75.68,75.39,75.67,55600.0,49.1888,49.3584,49.1692,49.3519,55600.0
2012-06-07 10:25:00,75.66,75.82,75.63,75.73,37600.0,49.3453,49.4497,49.3258,49.391,37600.0
2012-06-07 10:30:00,75.73,75.75,75.59,75.62,68000.0,49.391,49.404,49.2997,49.3193,68000.0
2012-06-07 10:35:00,75.61,75.62,75.4,75.44,24700.0,49.3127,49.3193,49.1758,49.2019,24700.0
2012-06-07 10:40:00,75.43,75.57,75.39,75.42,44000.0,49.1953,49.2866,49.1692,49.1888,44000.0
2012-06-07 10:45:00,75.41,75.47,75.24,75.28,44500.0,49.1823,49.2214,49.0714,49.0975,44500.0
2012-06-07 10:50:00,75.3,75.42,75.26,75.42,19500.0,49.1106,49.1888,49.0845,49.1888,19500.0
2012-06-07 10:55:00,75.41,75.49,75.37,75.49,27100.0,49.1823,49.2345,49.1562,49.2345,27100.0
2012-06-07 11:00:00,75.48,75.49,75.43,75.47,24800.0,49.2279,49.2345,49.1953,49.2214,24800.0
2012-06-07 11:05:00,75.49,75.51,75.41,75.41,26400.0,49.2345,49.2475,49.1823,49.1823,26400.0
2012-06-07 11:10:00,75.41,75.43,75.24,75.3,39500.0,49.1823,49.1953,49.0714,49.1106,39500.0
2012-06-07 11:15:00,75.3,75.49,75.27,75.35,83700.0,49.1106,49.2345,49.091,49.1432,83700.0
2012-06-07 11:20:00,75.36,75.61,75.36,75.61,39100.0,49.1497,49.3127,49.1497,49.3127,39100.0
2012-06-07 11:25:00,75.59,75.72,75.59,75.6,47300.0,49.2997,49.3845,49.2997,49.3062,47300.0
2012-06-07 11:30:00,75.61,75.71,75.55,75.7,83800.0,49.3127,49.378,49.2736,49.3714,83800.0
2012-06-07 11:35:00,75.7,75.84,75.66,75.73,36600.0,49.3714,49.4627,49.3453,49.391,36600.0
2012-06-07 11:40:00,75.73,75.75,75.64,75.68,26300.0,49.391,49.404,49.3323,49.3584,26300.0
2012-06-07 11:45:00,75.68,75.73,75.64,75.7,20800.0,49.3584,49.391,49.3323,49.3714,20800.0
2012-06-07 11:50:00,75.7,75.72,75.65,75.66,16000.0,49.3714,49.3845,49.3388,49.3453,16000.0
2012-06-07 11:55:00,75.65,75.66,75.54,75.58,14300.0,49.3388,49.3453,49.2671,49.2932,14300.0
2012-06-07 12:00:00,75.58,75.59,75.48,75.55,28000.0,49.2932,49.2997,49.2279,49.2736,28000.0
2012-06-07 12:05:00,75.55,75.56,75.46,75.52,20600.0,49.2736,49.2801,49.2149,49.254,20600.0
2012-06-07 12:10:00,75.51,75.68,75.49,75.68,19300.0,49.2475,49.3584,49.2345,49.3584,19300.0
2012-06-07 12:15:00,75.7,75.84,75.69,75.79,36400.0,49.3714,49.4627,49.3649,49.4301,36400.0
2012-06-07 12:20:00,75.77,75.81,75.69,75.72,16300.0,49.4171,49.4432,49.3649,49.3845,16300.0
2012-06-07 12:25:00,75.74,75.85,75.71,75.85,32000.0,49.3975,49.4693,49.378,49.4693,32000.0
2012-06-07 12:30:00,75.84,75.84,75.76,75.84,27900.0,49.4627,49.4627,49.4106,49.4627,27900.0
2012-06-07 12:35:00,75.84,75.85,75.76,75.84,16800.0,49.4627,49.4693,49.4106,49.4627,16800.0
2012-06-07 12:40:00,75.84,75.86,75.7,75.76,44500.0,49.4627,49.4758,49.3714,49.4106,44500.0
2012-06-07 12:45:00,75.76,75.87,75.76,75.82,27200.0,49.4106,49.4823,49.4106,49.4497,27200.0
2012-06-07 12:50:00,75.81,75.85,75.78,75.85,15400.0,49.4432,49.4693,49.4236,49.4693,15400.0
2012-06-07 12:55:00,75.84,75.84,75.77,75.82,21100.0,49.4627,49.4627,49.4171,49.4497,21100.0
2012-06-07 13:00:00,75.82,75.84,75.78,75.84,22400.0,49.4497,49.4627,49.4236,49.4627,22400.0
2012-06-07 13:05:00,75.84,75.87,75.81,75.85,19400.0,49.4627,49.4823,49.4432,49.4693,19400.0
2012-06-07 13:10:00,75.84,75.88,75.83,75.87,20700.0,49.4627,49.4888,49.4562,49.4823,20700.0
2012-06-07 13:15:00,75.87,75.99,75.87,75.97,28400.0,49.4823,49.5606,49.4823,49.5475,28400.0
2012-06-07 13:20:00,75.97,76.09,75.95,76.08,37300.0,49.5475,49.6258,49.5345,49.6193,37300.0
2012-06-07 13:25:00,76.09,76.1,76.01,76.05,23800.0,49.6258,49.6323,49.5736,49.5997,23800.0
2012-06-07 13:30:00,76.04,76.04,75.94,75.95,33400.0,49.5932,49.5932,49.528,49.5345,33400.0
2012-06-07 13:35:00,75.94,75.95,75.85,75.86,30900.0,49.528,49.5345,49.4693,49.4758,30900.0
2012-06-07 13:40:00,75.87,75.9,75.84,75.87,49800.0,49.4823,49.5019,49.4627,49.4823,49800.0
2012-06-07 13:45:00,75.86,75.88,75.84,75.85,32700.0,49.4758,49.4888,49.4627,49.4693,32700.0
2012-06-07 13:50:00,75.86,75.86,75.76,75.79,33000.0,49.4758,49.4758,49.4106,49.4301,33000.0
2012-06-07 13:55:00,75.8,75.88,75.8,75.87,32200.0,49.4367,49.4888,49.4367,49.4823,32200.0
2012-06-07 14:00:00,75.86,75.89,75.81,75.88,25300.0,49.4758,49.4953,49.4432,49.4888,25300.0
2012-06-07 14:05:00,75.88,75.89,75.83,75.84,27600.0,49.4888,49.4953,49.4562,49.4627,27600.0
2012-06-07 14:10:00,75.85,75.91,75.84,75.91,36000.0,49.4693,49.5084,49.4627,49.5084,36000.0
2012-06-07 14:15:00,75.91,75.97,75.89,75.92,24600.0,49.5084,49.5475,49.4953,49.5149,24600.0
2012-06-07 14:20:00,75.91,75.98,75.89,75.91,29400.0,49.5084,49.554,49.4953,49.5084,29400.0
2012-06-07 14:25:00,75.91,75.91,75.86,75.91,27800.0,49.5084,49.5084,49.4758,49.5084,27800.0
2012-06-07 14:30:00,75.91,75.92,75.82,75.84,30400.0,49.5084,49.5149,49.4497,49.4627,30400.0
2012-06-07 14:35:00,75.84,75.92,75.84,75.89,26900.0,49.4627,49.5149,49.4627,49.4953,26900.0
2012-06-07 14:40:00,75.89,75.9,75.85,75.88,41600.0,49.4953,49.5019,49.4693,49.4888,41600.0
2012-06-07 14:45:00,75.86,75.86,75.78,75.8,32400.0,49.4758,49.4758,49.4236,49.4367,32400.0
2012-06-07 14:50:00,75.8,75.8,75.73,75.75,36700.0,49.4367,49.4367,49.391,49.404,36700.0
2012-06-07 14:55:00,75.75,75.82,75.74,75.81,46300.0,49.404,49.4497,49.3975,49.4432,46300.0
2012-06-07 15:00:00,75.81,75.86,75.74,75.75,40900.0,49.4432,49.4758,49.3975,49.404,40900.0
2012-06-07 15:05:00,75.75,75.85,75.71,75.84,36400.0,49.404,49.4693,49.378,49.4627,36400.0
2012-06-07 15:10:00,75.84,75.88,75.78,75.87,53000.0,49.4627,49.4888,49.4236,49.4823,53000.0
2012-06-07 15:15:00,75.87,75.87,75.66,75.71,48300.0,49.4823,49.4823,49.3453,49.378,48300.0
2012-06-07 15:20:00,75.72,75.76,75.63,75.72,57900.0,49.3845,49.4106,49.3258,49.3845,57900.0
2012-06-07 15:25:00,75.72,75.73,75.64,75.7,42900.0,49.3845,49.391,49.3323,49.3714,42900.0
2012-06-07 15:30:00,75.7,75.74,75.59,75.67,75600.0,49.3714,49.3975,49.2997,49.3519,75600.0
2012-06-07 15:35:00,75.67,75.67,75.52,75.54,53600.0,49.3519,49.3519,49.254,49.2671,53600.0
2012-06-07 15:40:00,75.55,75.61,75.5,75.54,73100.0,49.2736,49.3127,49.241,49.2671,73100.0
2012-06-07 15:45:00,75.54,75.59,75.47,75.48,128900.0,49.2671,49.2997,49.2214,49.2279,128900.0
2012-06-07 15:50:00,75.48,75.49,75.32,75.43,126900.0,49.2279,49.2345,49.1236,49.1953,126900.0
2012-06-07 15:55:00,75.43,75.48,75.36,75.47,218900.0,49.1953,49.2279,49.1497,49.2214,218900.0
2012-06-08 09:30:00,75.51,75.8,75.42,75.79,62900.0,49.2475,49.4367,49.1888,49.4301,62900.0
2012-06-08 09:35:00,75.78,75.78,75.62,75.68,55500.0,49.4236,49.4236,49.3193,49.3584,55500.0
2012-06-08 09:40:00,75.65,75.72,75.58,75.71,33000.0,49.3388,49.3845,49.2932,49.378,33000.0
2012-06-08 09:45:00,75.72,75.73,75.63,75.65,47000.0,49.3845,49.391,49.3258,49.3388,47000.0
2012-06-08 09:50:00,75.66,75.74,75.61,75.74,52400.0,49.3453,49.3975,49.3127,49.3975,52400.0
2012-06-08 09:55:00,75.74,75.88,75.74,75.83,40900.0,49.3975,49.4888,49.3975,49.4562,40900.0
2012-06-08 10:00:00,75.83,75.97,75.78,75.94,57600.0,49.4562,49.5475,49.4236,49.528,57600.0
2012-06-08 10:05:00,75.94,76.0,75.9,75.93,29400.0,49.528,49.5671,49.5019,49.5214,29400.0
2012-06-08 10:10:00,75.93,75.95,75.8,75.84,27700.0,49.5214,49.5345,49.4367,49.4627,27700.0
2012-06-08 10:15:00,75.84,75.92,75.81,75.83,30300.0,49.4627,49.5149,49.4432,49.4562,30300.0
2012-06-08 10:20:00,75.84,75.86,75.73,75.85,31400.0,49.4627,49.4758,49.391,49.4693,31400.0
2012-06-08 10:25:00,75.86,76.09,75.84,76.08,64900.0,49.4758,49.6258,49.4627,49.6193,64900.0
2012-06-08 10:30:00,76.07,76.14,76.04,76.14,47800.0,49.6127,49.6584,49.5932,49.6584,47800.0
2012-06-08 10:35:00,76.15,76.3,76.12,76.26,55100.0,49.6649,49.7627,49.6454,49.7367,55100.0
2012-06-08 10:40:00,76.26,76.33,76.24,76.32,40100.0,49.7367,49.7823,49.7236,49.7758,40100.0
2012-06-08 10:45:00,76.33,76.5,76.27,76.41,49500.0,49.7823,49.8932,49.7432,49.8345,49500.0
2012-06-08 10:50:00,76.43,76.44,76.27,76.28,21800.0,49.8475,49.8541,49.7432,49.7497,21800.0
2012-06-08 10:55:00,76.26,76.44,76.24,76.39,25400.0,49.7367,49.8541,49.7236,49.8214,25400.0
2012-06-08 11:00:00,76.39,76.45,76.37,76.43,36000.0,49.8214,49.8606,49.8084,49.8475,36000.0
2012-06-08 11:05:00,76.43,76.47,76.39,76.41,30400.0,49.8475,49.8736,49.8214,49.8345,30400.0
2012-06-08 11:10:00,76.41,76.42,76.37,76.38,25600.0,49.8345,49.841,49.8084,49.8149,25600.0
2012-06-08 11:15:00,76.38,76.43,76.3,76.33,37200.0,49.8149,49.8475,49.7627,49.7823,37200.0
2012-06-08 11:20:00,76.33,76.4,76.28,76.35,35200.0,49.7823,49.828,49.7497,49.7954,35200.0
2012-06-08 11:25:00,76.36,76.42,76.32,76.39,48100.0,49.8019,49.841,49.7758,49.8214,48100.0
2012-06-08 11:30:00,76.39,76.46,76.38,76.4,25900.0,49.8214,49.8671,49.8149,49.828,25900.0
2012-06-08 11:35:00,76.4,76.43,76.34,76.39,17700.0,49.828,49.8475,49.7888,49.8214,17700.0
2012-06-08 11:40:00,76.39,76.4,76.34,76.35,13400.0,49.8214,49.828,49.7888,49.7954,13400.0
2012-06-08 11:45:00,76.35,76.38,76.35,76.35,15400.0,49.7954,49.8149,49.7954,49.7954,15400.0
2012-06-08 11:50:00,76.35,76.39,76.34,76.34,31500.0,49.7954,49.8214,49.7888,49.7888,31500.0
2012-06-08 11:55:00,76.34,76.34,76.25,76.27,54400.0,49.7888,49.7888,49.7301,49.7432,54400.0
2012-06-08 12:00:00,76.27,76.32,76.26,76.28,34700.0,49.7432,49.7758,49.7367,49.7497,34700.0
2012-06-08 12:05:00,76.27,76.38,76.26,76.37,61800.0,49.7432,49.8149,49.7367,49.8084,61800.0
2012-06-08 12:10:00,76.36,76.38,76.32,76.36,19300.0,49.8019,49.8149,49.7758,49.8019,19300.0
2012-06-08 12:15:00,76.35,76.39,76.31,76.38,13000.0,49.7954,49.8214,49.7693,49.8149,13000.0
2012-06-08 12:20:00,76.37,76.38,76.29,76.31,9200.0,49.8084,49.8149,49.7562,49.7693,9200.0
2012-06-08 12:25:00,76.3,76.35,76.29,76.34,10500.0,49.7627,49.7954,49.7562,49.7888,10500.0
2012-06-08 12:30:00,76.33,76.54,76.33,76.54,58900.0,49.7823,49.9193,49.7823,49.9193,58900.0
2012-06-08 12:35:00,76.53,76.56,76.49,76.53,33800.0,49.9128,49.9323,49.8867,49.9128,33800.0
2012-06-08 12:40:00,76.53,76.59,76.52,76.56,20300.0,49.9128,49.9519,49.9062,49.9323,20300.0
2012-06-08 12:45:00,76.58,76.58,76.52,76.54,28000.0,49.9454,49.9454,49.9062,49.9193,28000.0
2012-06-08 12:50:00,76.54,76.6,76.52,76.58,51200.0,49.9193,49.9584,49.9062,49.9454,51200.0
2012-06-08 12:55:00,76.58,76.61,76.52,76.53,69600.0,49.9454,49.9649,49.9062,49.9128,69600.0
2012-06-08 13:00:00,76.55,76.58,76.5,76.55,30900.0,49.9258,49.9454,49.8932,49.9258,30900.0
2012-06-08 13:05:00,76.54,76.59,76.51,76.59,19700.0,49.9193,49.9519,49.8997,49.9519,19700.0
2012-06-08 13:10:00,76.59,76.6,76.53,76.53,19900.0,49.9519,49.9584,49.9128,49.9128,19900.0
2012-06-08 13:15:00,76.53,76.57,76.48,76.55,30700.0,49.9128,49.9388,49.8801,49.9258,30700.0
2012-06-08 13:20:00,76.55,76.6,76.51,76.59,65200.0,49.9258,49.9584,49.8997,49.9519,65200.0
2012-06-08 13:25:00,76.59,76.61,76.55,76.59,21300.0,49.9519,49.9649,49.9258,49.9519,21300.0
2012-06-08 13:30:00,76.6,76.61,76.54,76.55,43400.0,49.9584,49.9649,49.9193,49.9258,43400.0
2012-06-08 13:35:00,76.55,76.62,76.54,76.56,34100.0,49.9258,49.9715,49.9193,49.9323,34100.0
2012-06-08 13:40:00,76.56,76.6,76.54,76.57,25600.0,49.9323,49.9584,49.9193,49.9388,25600.0
2012-06-08 13:45:00,76.57,76.61,76.56,76.6,16100.0,49.9388,49.9649,49.9323,49.9584,16100.0
2012-06-08 13:50:00,76.6,76.64,76.6,76.63,24600.0,49.9584,49.9845,49.9584,49.978,24600.0
2012-06-08 13:55:00,76.63,76.65,76.57,76.59,25800.0,49.978,49.991,49.9388,49.9519,25800.0
2012-06-08 14:00:00,76.59,76.6,76.52,76.53,33700.0,49.9519,49.9584,49.9062,49.9128,33700.0
2012-06-08 14:05:00,76.52,76.57,76.51,76.56,60900.0,49.9062,49.9388,49.8997,49.9323,60900.0
2012-06-08 14:10:00,76.56,76.57,76.5,76.55,38000.0,49.9323,49.9388,49.8932,49.9258,38000.0
2012-06-08 14:15:00,76.55,76.57,76.49,76.5,36100.0,49.9258,49.9388,49.8867,49.8932,36100.0
2012-06-08 14:20:00,76.49,76.53,76.48,76.51,18500.0,49.8867,49.9128,49.8801,49.8997,18500.0
2012-06-08 14:25:00,76.51,76.53,76.49,76.52,22700.0,49.8997,49.9128,49.8867,49.9062,22700.0
2012-06-08 14:30:00,76.51,76.57,76.47,76.54,27600.0,49.8997,49.9388,49.8736,49.9193,27600.0
2012-06-08 14:35:00,76.54,76.62,76.5,76.58,45300.0,49.9193,49.9715,49.8932,49.9454,45300.0
2012-06-08 14:40:00,76.58,76.6,76.55,76.55,16000.0,49.9454,49.9584,49.9258,49.9258,16000.0
2012-06-08 14:45:00,76.58,76.58,76.51,76.52,23100.0,49.9454,49.9454,49.8997,49.9062,23100.0
2012-06-08 14:50:00,76.53,76.53,76.48,76.53,39400.0,49.9128,49.9128,49.8801,49.9128,39400.0
2012-06-08 14:55:00,76.54,76.54,76.48,76.48,28700.0,49.9193,49.9193,49.8801,49.8801,28700.0
2012-06-08 15:00:00,76.47,76.53,76.45,76.5,40900.0,49.8736,49.9128,49.8606,49.8932,40900.0
2012-06-08 15:05:00,76.5,76.54,76.48,76.52,38200.0,49.8932,49.9193,49.8801,49.9062,38200.0
2012-06-08 15:10:00,76.52,76.59,76.49,76.55,39800.0,49.9062,49.9519,49.8867,49.9258,39800.0
2012-06-08 15:15:00,76.56,76.58,76.53,76.55,36900.0,49.9323,49.9454,49.9128,49.9258,36900.0
2012-06-08 15:20:00,76.54,76.58,76.51,76.56,31500.0,49.9193,49.9454,49.8997,49.9323,31500.0
2012-06-08 15:25:00,76.55,76.58,76.52,76.53,39100.0,49.9258,49.9454,49.9062,49.9128,39100.0
2012-06-08 15:30:00,76.53,76.55,76.48,76.51,67700.0,49.9128,49.9258,49.8801,49.8997,67700.0
2012-06-08 15:35:00,76.52,76.54,76.47,76.47,56700.0,49.9062,49.9193,49.8736,49.8736,56700.0
2012-06-08 15:40:00,76.48,76.52,76.43,76.45,76500.0,49.8801,49.9062,49.8475,49.8606,76500.0
2012-06-08 15:45:00,76.46,76.56,76.45,76.55,100100.0,49.8671,49.9323,49.8606,49.9258,100100.0
2012-06-08 15:50:00,76.55,76.56,76.48,76.56,118800.0,49.9258,49.9323,49.8801,49.9323,118800.0
2012-06-08 15:55:00,76.56,76.61,76.51,76.6,353100.0,49.9323,49.9649,49.8997,49.9584,353100.0
2012-06-11 09:30:00,77.0,77.12,76.79,76.99,85400.0,50.2193,50.2976,50.0823,50.2128,85400.0
2012-06-11 09:35:00,76.98,77.0,76.8,76.89,31800.0,50.2062,50.2193,50.0888,50.1475,31800.0
2012-06-11 09:40:00,76.88,76.94,76.71,76.79,32100.0,50.141,50.1802,50.0302,50.0823,32100.0
2012-06-11 09:45:00,76.79,76.8,76.64,76.65,16600.0,50.0823,50.0888,49.9845,49.991,16600.0
2012-06-11 09:50:00,76.67,76.67,76.55,76.55,20300.0,50.0041,50.0041,49.9258,49.9258,20300.0
2012-06-11 09:55:00,76.55,76.55,76.29,76.37,23200.0,49.9258,49.9258,49.7562,49.8084,23200.0
2012-06-11 10:00:00,76.37,76.72,76.29,76.56,37200.0,49.8084,50.0367,49.7562,49.9323,37200.0
2012-06-11 10:05:00,76.59,76.65,76.37,76.47,13200.0,49.9519,49.991,49.8084,49.8736,13200.0
2012-06-11 10:10:00,76.49,76.56,76.44,76.49,23900.0,49.8867,49.9323,49.8541,49.8867,23900.0
2012-06-11 10:15:00,76.5,76.57,76.38,76.39,37100.0,49.8932,49.9388,49.8149,49.8214,37100.0
2012-06-11 10:20:00,76.36,76.49,76.26,76.28,19700.0,49.8019,49.8867,49.7367,49.7497,19700.0
2012-06-11 10:25:00,76.29,76.33,76.2,76.27,32100.0,49.7562,49.7823,49.6975,49.7432,32100.0
2012-06-11 10:30:00,76.26,76.36,76.18,76.33,26400.0,49.7367,49.8019,49.6845,49.7823,26400.0
2012-06-11 10:35:00,76.34,76.51,76.34,76.46,19700.0,49.7888,49.8997,49.7888,49.8671,19700.0
2012-06-11 10:40:00,76.46,76.46,76.3,76.34,16200.0,49.8671,49.8671,49.7627,49.7888,16200.0
2012-06-11 10:45:00,76.33,76.35,76.25,76.3,15700.0,49.7823,49.7954,49.7301,49.7627,15700.0
2012-06-11 10:50:00,76.3,76.3,76.23,76.29,9800.0,49.7627,49.7627,49.7171,49.7562,9800.0
2012-06-11 10:55:00,76.29,76.3,76.18,76.22,10900.0,49.7562,49.7627,49.6845,49.7106,10900.0
2012-06-11 11:00:00,76.22,76.23,76.11,76.17,26600.0,49.7106,49.7171,49.6388,49.678,26600.0
2012-06-11 11:05:00,76.17,76.32,76.17,76.32,9200.0,49.678,49.7758,49.678,49.7758,9200.0
2012-06-11 11:10:00,76.32,76.36,76.23,76.26,16000.0,49.7758,49.8019,49.7171,49.7367,16000.0
2012-06-11 11:15:00,76.25,76.35,76.23,76.32,23000.0,49.7301,49.7954,49.7171,49.7758,23000.0
2012-06-11 11:20:00,76.32,76.38,76.31,76.31,17500.0,49.7758,49.8149,49.7693,49.7693,17500.0
2012-06-11 11:25:00,76.32,76.35,76.29,76.31,22600.0,49.7758,49.7954,49.7562,49.7693,22600.0
2012-06-11 11:30:00,76.31,76.42,76.29,76.39,16400.0,49.7693,49.841,49.7562,49.8214,16400.0
2012-06-11 11:35:00,76.39,76.45,76.37,76.45,12900.0,49.8214,49.8606,49.8084,49.8606,12900.0
2012-06-11 11:40:00,76.46,76.46,76.36,76.36,10800.0,49.8671,49.8671,49.8019,49.8019,10800.0
2012-06-11 11:45:00,76.37,76.37,76.3,76.33,10000.0,49.8084,49.8084,49.7627,49.7823,10000.0
2012-06-11 11:50:00,76.33,76.38,76.22,76.23,14200.0,49.7823,49.8149,49.7106,49.7171,14200.0
2012-06-11 11:55:00,76.22,76.4,76.16,76.36,24200.0,49.7106,49.828,49.6714,49.8019,24200.0
2012-06-11 12:00:00,76.34,76.37,76.28,76.31,19500.0,49.7888,49.8084,49.7497,49.7693,19500.0
2012-06-11 12:05:00,76.33,76.37,76.24,76.27,16800.0,49.7823,49.8084,49.7236,49.7432,16800.0
2012-06-11 12:10:00,76.28,76.33,76.23,76.26,11400.0,49.7497,49.7823,49.7171,49.7367,11400.0
2012-06-11 12:15:00,76.26,76.29,76.24,76.28,13200.0,49.7367,49.7562,49.7236,49.7497,13200.0
2012-06-11 12:20:00,76.29,76.33,76.27,76.27,6400.0,49.7562,49.7823,49.7432,49.7432,6400.0
2012-06-11 12:25:00,76.28,76.28,76.23,76.24,9600.0,49.7497,49.7497,49.7171,49.7236,9600.0
2012-06-11 12:30:00,76.25,76.29,76.23,76.24,22000.0,49.7301,49.7562,49.7171,49.7236,22000.0
2012-06-11 12:35:00,76.24,76.27,76.2,76.27,21700.0,49.7236,49.7432,49.6975,49.7432,21700.0
2012-06-11 12:40:00,76.27,76.29,76.22,76.23,10700.0,49.7432,49.7562,49.7106,49.7171,10700.0
2012-06-11 12:45:00,76.24,76.36,76.23,76.36,38100.0,49.7236,49.8019,49.7171,49.8019,38100.0
2012-06-11 12:50:00,76.36,76.38,76.29,76.29,40500.0,49.8019,49.8149,49.7562,49.7562,40500.0
2012-06-11 12:55:00,76.27,76.31,76.27,76.29,9200.0,49.7432,49.7693,49.7432,49.7562,9200.0
2012-06-11 13:00:00,76.3,76.35,76.25,76.34,22900.0,49.7627,49.7954,49.7301,49.7888,22900.0
2012-06-11 13:05:00,76.34,76.38,76.3,76.36,12700.0,49.7888,49.8149,49.7627,49.8019,12700.0
2012-06-11 13:10:00,76.37,76.43,76.35,76.43,15600.0,49.8084,49.8475,49.7954,49.8475,15600.0
2012-06-11 13:15:00,76.43,76.44,76.36,76.41,17400.0,49.8475,49.8541,49.8019,49.8345,17400.0
2012-06-11 13:20:00,76.41,76.42,76.34,76.35,6400.0,49.8345,49.841,49.7888,49.7954,6400.0
2012-06-11 13:25:00,76.35,76.37,76.3,76.33,11400.0,49.7954,49.8084,49.7627,49.7823,11400.0
2012-06-11 13:30:00,76.33,76.35,76.24,76.28,28900.0,49.7823,49.7954,49.7236,49.7497,28900.0
2012-06-11 13:35:00,76.26,76.4,76.26,76.36,13300.0,49.7367,49.828,49.7367,49.8019,13300.0
2012-06-11 13:40:00,76.34,76.36,76.3,76.3,9500.0,49.7888,49.8019,49.7627,49.7627,9500.0
2012-06-11 13:45:00,76.3,76.33,76.27,76.27,7500.0,49.7627,49.7823,49.7432,49.7432,7500.0
2012-06-11 13:50:00,76.28,76.4,76.27,76.39,11300.0,49.7497,49.828,49.7432,49.8214,11300.0
2012-06-11 13:55:00,76.39,76.39,76.32,76.36,9100.0,49.8214,49.8214,49.7758,49.8019,9100.0
2012-06-11 14:00:00,76.36,76.36,76.12,76.12,32900.0,49.8019,49.8019,49.6454,49.6454,32900.0
2012-06-11 14:05:00,76.13,76.21,76.12,76.14,16200.0,49.6519,49.7041,49.6454,49.6584,16200.0
2012-06-11 14:10:00,76.15,76.17,76.08,76.08,8900.0,49.6649,49.678,49.6193,49.6193,8900.0
2012-06-11 14:15:00,76.09,76.14,76.05,76.07,11100.0,49.6258,49.6584,49.5997,49.6127,11100.0
2012-06-11 14:20:00,76.08,76.14,76.05,76.13,11400.0,49.6193,49.6584,49.5997,49.6519,11400.0
2012-06-11 14:25:00,76.12,76.19,76.1,76.1,10600.0,49.6454,49.691,49.6323,49.6323,10600.0
2012-06-11 14:30:00,76.11,76.21,76.11,76.19,17200.0,49.6388,49.7041,49.6388,49.691,17200.0
2012-06-11 14:35:00,76.19,76.21,76.14,76.18,11800.0,49.691,49.7041,49.6584,49.6845,11800.0
2012-06-11 14:40:00,76.18,76.24,76.16,76.23,19700.0,49.6845,49.7236,49.6714,49.7171,19700.0
2012-06-11 14:45:00,76.23,76.23,76.15,76.19,16400.0,49.7171,49.7171,49.6649,49.691,16400.0
2012-06-11 14:50:00,76.18,76.25,76.18,76.2,13200.0,49.6845,49.7301,49.6845,49.6975,13200.0
2012-06-11 14:55:00,76.2,76.29,76.19,76.26,23900.0,49.6975,49.7562,49.691,49.7367,23900.0
2012-06-11 15:00:00,76.26,76.27,76.2,76.22,22500.0,49.7367,49.7432,49.6975,49.7106,22500.0
2012-06-11 15:05:00,76.22,76.26,76.16,76.18,29000.0,49.7106,49.7367,49.6714,49.6845,29000.0
2012-06-11 15:10:00,76.18,76.19,76.11,76.15,27000.0,49.6845,49.691,49.6388,49.6649,27000.0
2012-06-11 15:15:00,76.14,76.14,76.07,76.09,23300.0,49.6584,49.6584,49.6127,49.6258,23300.0
2012-06-11 15:20:00,76.09,76.1,76.02,76.04,25000.0,49.6258,49.6323,49.5801,49.5932,25000.0
2012-06-11 15:25:00,76.04,76.05,75.98,76.03,22500.0,49.5932,49.5997,49.554,49.5867,22500.0
2012-06-11 15:30:00,76.03,76.18,76.03,76.06,28700.0,49.5867,49.6845,49.5867,49.6062,28700.0
2012-06-11 15:35:00,76.05,76.14,76.01,76.14,33600.0,49.5997,49.6584,49.5736,49.6584,33600.0
2012-06-11 15:40:00,76.14,76.23,76.13,76.17,32300.0,49.6584,49.7171,49.6519,49.678,32300.0
2012-06-11 15:45:00,76.18,76.21,76.01,76.01,55800.0,49.6845,49.7041,49.5736,49.5736,55800.0
2012-06-11 15:50:00,76.01,76.01,75.83,75.87,94400.0,49.5736,49.5736,49.4562,49.4823,94400.0
2012-06-11 15:55:00,75.88,75.9,75.71,75.83,306500.0,49.4888,49.5019,49.378,49.4562,306500.0
2012-06-12 09:30:00,76.15,76.24,75.94,76.11,40100.0,49.6649,49.7236,49.528,49.6388,40100.0
2012-06-12 09:35:00,76.1,76.2,75.98,76.05,22600.0,49.6323,49.6975,49.554,49.5997,22600.0
2012-06-12 09:40:00,76.06,76.13,75.87,75.96,24700.0,49.6062,49.6519,49.4823,49.541,24700.0
2012-06-12 09:45:00,75.94,75.96,75.81,75.85,18900.0,49.528,49.541,49.4432,49.4693,18900.0
2012-06-12 09:50:00,75.82,75.98,75.7,75.7,52000.0,49.4497,49.554,49.3714,49.3714,52000.0
2012-06-12 09:55:00,75.68,75.84,75.6,75.77,32900.0,49.3584,49.4627,49.3062,49.4171,32900.0
2012-06-12 10:00:00,75.76,75.88,75.64,75.65,111300.0,49.4106,49.4888,49.3323,49.3388,111300.0
2012-06-12 10:05:00,75.64,75.68,75.45,75.56,43600.0,49.3323,49.3584,49.2084,49.2801,43600.0
2012-06-12 10:10:00,75.56,75.62,75.45,75.51,21300.0,49.2801,49.3193,49.2084,49.2475,21300.0
2012-06-12 10:15:00,75.5,75.61,75.47,75.52,27800.0,49.241,49.3127,49.2214,49.254,27800.0
2012-06-12 10:20:00,75.52,75.59,75.46,75.58,22200.0,49.254,49.2997,49.2149,49.2932,22200.0
2012-06-12 10:25:00,75.59,75.67,75.58,75.62,30900.0,49.2997,49.3519,49.2932,49.3193,30900.0
2012-06-12 10:30:00,75.62,75.65,75.53,75.62,42800.0,49.3193,49.3388,49.2606,49.3193,42800.0
2012-06-12 10:35:00,75.65,75.73,75.54,75.55,27500.0,49.3388,49.391,49.2671,49.2736,27500.0
2012-06-12 10:40:00,75.53,75.78,75.53,75.74,27000.0,49.2606,49.4236,49.2606,49.3975,27000.0
2012-06-12 10:45:00,75.73,75.81,75.7,75.77,46800.0,49.391,49.4432,49.3714,49.4171,46800.0
2012-06-12 10:50:00,75.78,75.78,75.59,75.64,37200.0,49.4236,49.4236,49.2997,49.3323,37200.0
2012-06-12 10:55:00,75.64,75.67,75.51,75.61,62000.0,49.3323,49.3519,49.2475,49.3127,62000.0
2012-06-12 11:00:00,75.6,75.73,75.55,75.7,46500.0,49.3062,49.391,49.2736,49.3714,46500.0
2012-06-12 11:05:00,75.71,75.74,75.66,75.67,21500.0,49.378,49.3975,49.3453,49.3519,21500.0
2012-06-12 11:10:00,75.66,75.91,75.66,75.87,30200.0,49.3453,49.5084,49.3453,49.4823,30200.0
2012-06-12 11:15:00,75.87,75.91,75.86,75.86,28600.0,49.4823,49.5084,49.4758,49.4758,28600.0
2012-06-12 11:20:00,75.88,76.16,75.87,76.15,39400.0,49.4888,49.6714,49.4823,49.6649,39400.0
2012-06-12 11:25:00,76.15,76.22,76.15,76.2,30300.0,49.6649,49.7106,49.6649,49.6975,30300.0
2012-06-12 11:30:00,76.2,76.22,76.12,76.16,15700.0,49.6975,49.7106,49.6454,49.6714,15700.0
2012-06-12 11:35:00,76.15,76.16,76.08,76.13,17100.0,49.6649,49.6714,49.6193,49.6519,17100.0
2012-06-12 11:40:00,76.14,76.23,76.13,76.21,21400.0,49.6584,49.7171,49.6519,49.7041,21400.0
2012-06-12 11:45:00,76.23,76.28,76.15,76.17,19300.0,49.7171,49.7497,49.6649,49.678,19300.0
2012-06-12 11:50:00,76.17,76.19,76.13,76.15,11100.0,49.678,49.691,49.6519,49.6649,11100.0
2012-06-12 11:55:00,76.16,76.19,76.11,76.16,16300.0,49.6714,49.691,49.6388,49.6714,16300.0
2012-06-12 12:00:00,76.15,76.19,76.14,76.15,13500.0,49.6649,49.691,49.6584,49.6649,13500.0
2012-06-12 12:05:00,76.15,76.15,76.02,76.04,13600.0,49.6649,49.6649,49.5801,49.5932,13600.0
2012-06-12 12:10:00,76.03,76.04,75.94,75.99,24500.0,49.5867,49.5932,49.528,49.5606,24500.0
2012-06-12 12:15:00,75.99,76.01,75.93,76.0,26200.0,49.5606,49.5736,49.5214,49.5671,26200.0
2012-06-12 12:20:00,75.99,76.15,75.97,76.15,31000.0,49.5606,49.6649,49.5475,49.6649,31000.0
2012-06-12 12:25:00,76.15,76.18,76.07,76.14,33600.0,49.6649,49.6845,49.6127,49.6584,33600.0
2012-06-12 12:30:00,76.11,76.17,76.09,76.12,13500.0,49.6388,49.678,49.6258,49.6454,13500.0
2012-06-12 12:35:00,76.14,76.2,76.1,76.16,31000.0,49.6584,49.6975,49.6323,49.6714,31000.0
2012-06-12 12:40:00,76.17,76.17,76.11,76.11,28700.0,49.678,49.678,49.6388,49.6388,28700.0
2012-06-12 12:45:00,76.11,76.2,76.11,76.16,19600.0,49.6388,49.6975,49.6388,49.6714,19600.0
2012-06-12 12:50:00,76.16,76.2,76.06,76.09,20500.0,49.6714,49.6975,49.6062,49.6258,20500.0
2012-06-12 12:55:00,76.08,76.09,76.02,76.07,21300.0,49.6193,49.6258,49.5801,49.6127,21300.0
2012-06-12 13:00:00,76.07,76.1,76.04,76.06,19100.0,49.6127,49.6323,49.5932,49.6062,19100.0
2012-06-12 13:05:00,76.07,76.09,76.05,76.07,9400.0,49.6127,49.6258,49.5997,49.6127,9400.0
2012-06-12 13:10:00,76.08,76.23,76.05,76.15,74700.0,49.6193,49.7171,49.5997,49.6649,74700.0
2012-06-12 13:15:00,76.16,76.26,76.16,76.23,40900.0,49.6714,49.7367,49.6714,49.7171,40900.0
2012-06-12 13:20:00,76.23,76.25,76.13,76.18,53400.0,49.7171,49.7301,49.6519,49.6845,53400.0
2012-06-12 13:25:00,76.17,76.19,76.09,76.09,23000.0,49.678,49.691,49.6258,49.6258,23000.0
2012-06-12 13:30:00,76.1,76.12,76.05,76.06,21900.0,49.6323,49.6454,49.5997,49.6062,21900.0
2012-06-12 13:35:00,76.07,76.1,76.04,76.07,35300.0,49.6127,49.6323,49.5932,49.6127,35300.0
2012-06-12 13:40:00,76.08,76.14,76.07,76.08,26400.0,49.6193,49.6584,49.6127,49.6193,26400.0
2012-06-12 13:45:00,76.08,76.11,76.0,76.04,26700.0,49.6193,49.6388,49.5671,49.5932,26700.0
2012-06-12 13:50:00,76.05,76.13,76.01,76.05,24600.0,49.5997,49.6519,49.5736,49.5997,24600.0
2012-06-12 13:55:00,76.06,76.08,75.95,76.03,22000.0,49.6062,49.6193,49.5345,49.5867,22000.0
2012-06-12 14:00:00,76.02,76.07,76.01,76.07,22900.0,49.5801,49.6127,49.5736,49.6127,22900.0
2012-06-12 14:05:00,76.07,76.07,76.03,76.03,16300.0,49.6127,49.6127,49.5867,49.5867,16300.0
2012-06-12 14:10:00,76.03,76.03,75.95,76.01,46700.0,49.5867,49.5867,49.5345,49.5736,46700.0
2012-06-12 14:15:00,76.01,76.05,75.97,76.05,28500.0,49.5736,49.5997,49.5475,49.5997,28500.0
2012-06-12 14:20:00,76.04,76.04,75.95,76.04,59400.0,49.5932,49.5932,49.5345,49.5932,59400.0
2012-06-12 14:25:00,76.04,76.06,75.99,76.01,12500.0,49.5932,49.6062,49.5606,49.5736,12500.0
2012-06-12 14:30:00,76.01,76.22,76.01,76.22,70000.0,49.5736,49.7106,49.5736,49.7106,70000.0
2012-06-12 14:35:00,76.23,76.31,76.18,76.29,40700.0,49.7171,49.7693,49.6845,49.7562,40700.0
2012-06-12 14:40:00,76.3,76.3,76.21,76.21,25900.0,49.7627,49.7627,49.7041,49.7041,25900.0
2012-06-12 14:45:00,76.21,76.23,76.17,76.21,29600.0,49.7041,49.7171,49.678,49.7041,29600.0
2012-06-12 14:50:00,76.2,76.24,76.08,76.09,44200.0,49.6975,49.7236,49.6193,49.6258,44200.0
2012-06-12 14:55:00,76.09,76.2,76.09,76.2,27900.0,49.6258,49.6975,49.6258,49.6975,27900.0
2012-06-12 15:00:00,76.18,76.2,76.15,76.16,28300.0,49.6845,49.6975,49.6649,49.6714,28300.0
2012-06-12 15:05:00,76.16,76.19,76.11,76.14,37000.0,49.6714,49.691,49.6388,49.6584,37000.0
2012-06-12 15:10:00,76.13,76.15,76.04,76.04,61100.0,49.6519,49.6649,49.5932,49.5932,61100.0
2012-06-12 15:15:00,76.05,76.05,76.0,76.01,51500.0,49.5997,49.5997,49.5671,49.5736,51500.0
2012-06-12 15:20:00,76.0,76.04,75.94,76.01,49100.0,49.5671,49.5932,49.528,49.5736,49100.0
2012-06-12 15:25:00,76.02,76.16,76.01,76.1,79600.0,49.5801,49.6714,49.5736,49.6323,79600.0
2012-06-12 15:30:00,76.11,76.13,75.96,75.97,65100.0,49.6388,49.6519,49.541,49.5475,65100.0
2012-06-12 15:35:00,75.96,76.02,75.94,76.01,70900.0,49.541,49.5801,49.528,49.5736,70900.0
2012-06-12 15:40:00,76.01,76.23,76.01,76.16,104200.0,49.5736,49.7171,49.5736,49.6714,104200.0
2012-06-12 15:45:00,76.16,76.22,76.11,76.13,108200.0,49.6714,49.7106,49.6388,49.6519,108200.0
2012-06-12 15:50:00,76.13,76.23,76.12,76.22,111300.0,49.6519,49.7171,49.6454,49.7106,111300.0
2012-06-12 15:55:00,76.21,76.23,76.11,76.18,197000.0,49.7041,49.7171,49.6388,49.6845,197000.0
2012-06-13 09:30:00,76.09,76.11,75.73,75.97,55500.0,49.6258,49.6388,49.391,49.5475,55500.0
2012-06-13 09:35:00,75.97,76.03,75.9,75.96,50000.0,49.5475,49.5867,49.5019,49.541,50000.0
2012-06-13 09:40:00,75.96,75.98,75.8,75.86,17000.0,49.541,49.554,49.4367,49.4758,17000.0
2012-06-13 09:45:00,75.88,75.96,75.83,75.85,14700.0,49.4888,49.541,49.4562,49.4693,14700.0
2012-06-13 09:50:00,75.9,75.97,75.77,75.92,29000.0,49.5019,49.5475,49.4171,49.5149,29000.0
2012-06-13 09:55:00,75.91,76.09,75.81,76.03,26700.0,49.5084,49.6258,49.4432,49.5867,26700.0
2012-06-13 10:00:00,76.02,76.21,75.94,76.2,31400.0,49.5801,49.7041,49.528,49.6975,31400.0
2012-06-13 10:05:00,76.2,76.34,76.14,76.29,17100.0,49.6975,49.7888,49.6584,49.7562,17100.0
2012-06-13 10:10:00,76.33,76.42,76.3,76.33,16200.0,49.7823,49.841,49.7627,49.7823,16200.0
2012-06-13 10:15:00,76.33,76.42,76.33,76.38,17900.0,49.7823,49.841,49.7823,49.8149,17900.0
2012-06-13 10:20:00,76.4,76.42,76.28,76.33,22400.0,49.828,49.841,49.7497,49.7823,22400.0
2012-06-13 10:25:00,76.34,76.35,76.28,76.32,9600.0,49.7888,49.7954,49.7497,49.7758,9600.0
2012-06-13 10:30:00,76.34,76.44,76.34,76.44,40900.0,49.7888,49.8541,49.7888,49.8541,40900.0
2012-06-13 10:35:00,76.46,76.61,76.46,76.55,29200.0,49.8671,49.9649,49.8671,49.9258,29200.0
2012-06-13 10:40:00,76.55,76.6,76.45,76.55,25400.0,49.9258,49.9584,49.8606,49.9258,25400.0
2012-06-13 10:45:00,76.56,76.63,76.53,76.57,13600.0,49.9323,49.978,49.9128,49.9388,13600.0
2012-06-13 10:50:00,76.57,76.71,76.54,76.67,47500.0,49.9388,50.0302,49.9193,50.0041,47500.0
2012-06-13 10:55:00,76.67,76.76,76.65,76.72,20800.0,50.0041,50.0628,49.991,50.0367,20800.0
2012-06-13 11:00:00,76.71,76.72,76.49,76.53,19800.0,50.0302,50.0367,49.8867,49.9128,19800.0
2012-06-13 11:05:00,76.52,76.56,76.47,76.47,9900.0,49.9062,49.9323,49.8736,49.8736,9900.0
2012-06-13 11:10:00,76.47,76.58,76.41,76.56,25800.0,49.8736,49.9454,49.8345,49.9323,25800.0
2012-06-13 11:15:00,76.56,76.61,76.52,76.57,14400.0,49.9323,49.9649,49.9062,49.9388,14400.0
2012-06-13 11:20:00,76.58,76.67,76.56,76.67,15900.0,49.9454,50.0041,49.9323,50.0041,15900.0
2012-06-13 11:25:00,76.65,76.7,76.56,76.58,14700.0,49.991,50.0236,49.9323,49.9454,14700.0
2012-06-13 11:30:00,76.58,76.75,76.57,76.72,14300.0,49.9454,50.0562,49.9388,50.0367,14300.0
2012-06-13 11:35:00,76.72,76.72,76.6,76.6,7500.0,50.0367,50.0367,49.9584,49.9584,7500.0
2012-06-13 11:40:00,76.61,76.65,76.57,76.58,12400.0,49.9649,49.991,49.9388,49.9454,12400.0
2012-06-13 11:45:00,76.58,76.65,76.57,76.65,11900.0,49.9454,49.991,49.9388,49.991,11900.0
2012-06-13 11:50:00,76.66,76.67,76.56,76.59,8200.0,49.9975,50.0041,49.9323,49.9519,8200.0
2012-06-13 11:55:00,76.59,76.64,76.58,76.62,9000.0,49.9519,49.9845,49.9454,49.9715,9000.0
2012-06-13 12:00:00,76.62,76.63,76.55,76.58,9500.0,49.9715,49.978,49.9258,49.9454,9500.0
2012-06-13 12:05:00,76.58,76.58,76.47,76.52,15200.0,49.9454,49.9454,49.8736,49.9062,15200.0
2012-06-13 12:10:00,76.51,76.57,76.47,76.57,19700.0,49.8997,49.9388,49.8736,49.9388,19700.0
2012-06-13 12:15:00,76.57,76.57,76.51,76.54,27000.0,49.9388,49.9388,49.8997,49.9193,27000.0
2012-06-13 12:20:00,76.55,76.56,76.52,76.54,4700.0,49.9258,49.9323,49.9062,49.9193,4700.0
2012-06-13 12:25:00,76.55,76.57,76.52,76.53,5700.0,49.9258,49.9388,49.9062,49.9128,5700.0
2012-06-13 12:30:00,76.53,76.67,76.53,76.61,12600.0,49.9128,50.0041,49.9128,49.9649,12600.0
2012-06-13 12:35:00,76.62,76.69,76.61,76.68,8800.0,49.9715,50.0171,49.9649,50.0106,8800.0
2012-06-13 12:40:00,76.69,76.78,76.68,76.7,12100.0,50.0171,50.0758,50.0106,50.0236,12100.0
2012-06-13 12:45:00,76.71,76.81,76.7,76.7,12500.0,50.0302,50.0954,50.0236,50.0236,12500.0
2012-06-13 12:50:00,76.69,76.71,76.64,76.66,23200.0,50.0171,50.0302,49.9845,49.9975,23200.0
2012-06-13 12:55:00,76.66,76.7,76.65,76.66,15400.0,49.9975,50.0236,49.991,49.9975,15400.0
2012-06-13 13:00:00,76.68,76.71,76.66,76.67,8300.0,50.0106,50.0302,49.9975,50.0041,8300.0
2012-06-13 13:05:00,76.65,76.72,76.65,76.72,17100.0,49.991,50.0367,49.991,50.0367,17100.0
2012-06-13 13:10:00,76.71,76.71,76.62,76.64,9300.0,50.0302,50.0302,49.9715,49.9845,9300.0
2012-06-13 13:15:00,76.64,76.68,76.59,76.65,10100.0,49.9845,50.0106,49.9519,49.991,10100.0
2012-06-13 13:20:00,76.64,76.64,76.59,76.6,4900.0,49.9845,49.9845,49.9519,49.9584,4900.0
2012-06-13 13:25:00,76.59,76.7,76.54,76.69,9900.0,49.9519,50.0236,49.9193,50.0171,9900.0
2012-06-13 13:30:00,76.7,76.76,76.68,76.73,8500.0,50.0236,50.0628,50.0106,50.0432,8500.0
2012-06-13 13:35:00,76.73,76.75,76.68,76.73,9400.0,50.0432,50.0562,50.0106,50.0432,9400.0
2012-06-13 13:40:00,76.74,76.74,76.66,76.7,18300.0,50.0497,50.0497,49.9975,50.0236,18300.0
2012-06-13 13:45:00,76.66,76.67,76.58,76.59,11100.0,49.9975,50.0041,49.9454,49.9519,11100.0
2012-06-13 13:50:00,76.59,76.68,76.57,76.62,9400.0,49.9519,50.0106,49.9388,49.9715,9400.0
2012-06-13 13:55:00,76.62,76.64,76.49,76.53,18000.0,49.9715,49.9845,49.8867,49.9128,18000.0
2012-06-13 14:00:00,76.52,76.53,76.45,76.47,18300.0,49.9062,49.9128,49.8606,49.8736,18300.0
2012-06-13 14:05:00,76.46,76.51,76.42,76.42,15300.0,49.8671,49.8997,49.841,49.841,15300.0
2012-06-13 14:10:00,76.42,76.42,76.34,76.37,27900.0,49.841,49.841,49.7888,49.8084,27900.0
2012-06-13 14:15:00,76.38,76.42,76.34,76.41,26000.0,49.8149,49.841,49.7888,49.8345,26000.0
2012-06-13 14:20:00,76.4,76.49,76.38,76.46,19500.0,49.828,49.8867,49.8149,49.8671,19500.0
2012-06-13 14:25:00,76.46,76.47,76.39,76.44,8500.0,49.8671,49.8736,49.8214,49.8541,8500.0
2012-06-13 14:30:00,76.45,76.51,76.41,76.48,13900.0,49.8606,49.8997,49.8345,49.8801,13900.0
2012-06-13 14:35:00,76.48,76.48,76.43,76.44,12200.0,49.8801,49.8801,49.8475,49.8541,12200.0
2012-06-13 14:40:00,76.44,76.47,76.28,76.33,27100.0,49.8541,49.8736,49.7497,49.7823,27100.0
2012-06-13 14:45:00,76.33,76.42,76.28,76.42,18000.0,49.7823,49.841,49.7497,49.841,18000.0
2012-06-13 14:50:00,76.42,76.43,76.35,76.35,18800.0,49.841,49.8475,49.7954,49.7954,18800.0
2012-06-13 14:55:00,76.35,76.39,76.32,76.36,11800.0,49.7954,49.8214,49.7758,49.8019,11800.0
2012-06-13 15:00:00,76.35,76.42,76.27,76.3,51000.0,49.7954,49.841,49.7432,49.7627,51000.0
2012-06-13 15:05:00,76.3,76.35,76.26,76.3,22100.0,49.7627,49.7954,49.7367,49.7627,22100.0
2012-06-13 15:10:00,76.31,76.33,76.25,76.27,30400.0,49.7693,49.7823,49.7301,49.7432,30400.0
2012-06-13 15:15:00,76.26,76.32,76.2,76.2,82600.0,49.7367,49.7758,49.6975,49.6975,82600.0
2012-06-13 15:20:00,76.2,76.2,76.09,76.13,104500.0,49.6975,49.6975,49.6258,49.6519,104500.0
2012-06-13 15:25:00,76.12,76.15,75.92,76.05,85300.0,49.6454,49.6649,49.5149,49.5997,85300.0
2012-06-13 15:30:00,76.04,76.19,75.97,76.11,47300.0,49.5932,49.691,49.5475,49.6388,47300.0
2012-06-13 15:35:00,76.13,76.17,76.08,76.14,35700.0,49.6519,49.678,49.6193,49.6584,35700.0
2012-06-13 15:40:00,76.13,76.23,76.07,76.18,85000.0,49.6519,49.7171,49.6127,49.6845,85000.0
2012-06-13 15:45:00,76.19,76.29,76.16,76.16,86000.0,49.691,49.7562,49.6714,49.6714,86000.0
2012-06-13 15:50:00,76.16,76.22,76.12,76.16,61800.0,49.6714,49.7106,49.6454,49.6714,61800.0
2012-06-13 15:55:00,76.16,76.3,76.15,76.28,149800.0,49.6714,49.7627,49.6649,49.7497,149800.0
2012-06-14 09:30:00,76.45,76.72,76.39,76.47,49300.0,49.8606,50.0367,49.8214,49.8736,49300.0
2012-06-14 09:35:00,76.46,76.5,76.35,76.39,20200.0,49.8671,49.8932,49.7954,49.8214,20200.0
2012-06-14 09:40:00,76.39,76.56,76.34,76.54,71600.0,49.8214,49.9323,49.7888,49.9193,71600.0
2012-06-14 09:45:00,76.54,76.76,76.52,76.67,44000.0,49.9193,50.0628,49.9062,50.0041,44000.0
2012-06-14 09:50:00,76.68,76.85,76.59,76.82,63000.0,50.0106,50.1215,49.9519,50.1019,63000.0
2012-06-14 09:55:00,76.82,77.04,76.73,77.04,35500.0,50.1019,50.2454,50.0432,50.2454,35500.0
2012-06-14 10:00:00,77.04,77.12,76.97,77.04,57100.0,50.2454,50.2976,50.1997,50.2454,57100.0
2012-06-14 10:05:00,77.04,77.18,76.98,76.98,32100.0,50.2454,50.3367,50.2062,50.2062,32100.0
2012-06-14 10:10:00,77.01,77.06,76.84,76.84,20900.0,50.2258,50.2584,50.1149,50.1149,20900.0
2012-06-14 10:15:00,76.83,76.98,76.78,76.95,34900.0,50.1084,50.2062,50.0758,50.1867,34900.0
2012-06-14 10:20:00,76.95,76.97,76.86,76.91,16500.0,50.1867,50.1997,50.128,50.1606,16500.0
2012-06-14 10:25:00,76.89,76.96,76.81,76.87,50000.0,50.1475,50.1932,50.0954,50.1345,50000.0
2012-06-14 10:30:00,76.87,76.9,76.71,76.8,26400.0,50.1345,50.1541,50.0302,50.0888,26400.0
2012-06-14 10:35:00,76.81,76.93,76.77,76.8,25400.0,50.0954,50.1736,50.0693,50.0888,25400.0
2012-06-14 10:40:00,76.81,76.84,76.76,76.77,23600.0,50.0954,50.1149,50.0628,50.0693,23600.0
2012-06-14 10:45:00,76.77,76.93,76.75,76.9,28800.0,50.0693,50.1736,50.0562,50.1541,28800.0
2012-06-14 10:50:00,76.91,76.99,76.91,76.97,20900.0,50.1606,50.2128,50.1606,50.1997,20900.0
2012-06-14 10:55:00,76.97,77.09,76.97,77.03,52300.0,50.1997,50.278,50.1997,50.2389,52300.0
2012-06-14 11:00:00,77.04,77.16,77.04,77.11,31600.0,50.2454,50.3236,50.2454,50.291,31600.0
2012-06-14 11:05:00,77.1,77.13,77.07,77.12,13200.0,50.2845,50.3041,50.2649,50.2976,13200.0
2012-06-14 11:10:00,77.11,77.15,77.08,77.14,27700.0,50.291,50.3171,50.2715,50.3106,27700.0
2012-06-14 11:15:00,77.15,77.2,77.07,77.17,48600.0,50.3171,50.3497,50.2649,50.3302,48600.0
2012-06-14 11:20:00,77.17,77.26,77.16,77.26,32300.0,50.3302,50.3889,50.3236,50.3889,32300.0
2012-06-14 11:25:00,77.26,77.33,77.24,77.31,52500.0,50.3889,50.4345,50.3758,50.4215,52500.0
2012-06-14 11:30:00,77.31,77.35,77.16,77.16,37800.0,50.4215,50.4476,50.3236,50.3236,37800.0
2012-06-14 11:35:00,77.17,77.26,77.14,77.24,27800.0,50.3302,50.3889,50.3106,50.3758,27800.0
2012-06-14 11:40:00,77.23,77.24,77.16,77.17,35000.0,50.3693,50.3758,50.3236,50.3302,35000.0
2012-06-14 11:45:00,77.16,77.19,77.13,77.14,39000.0,50.3236,50.3432,50.3041,50.3106,39000.0
2012-06-14 11:50:00,77.14,77.17,77.13,77.17,11600.0,50.3106,50.3302,50.3041,50.3302,11600.0
2012-06-14 11:55:00,77.17,77.17,77.08,77.1,26000.0,50.3302,50.3302,50.2715,50.2845,26000.0
2012-06-14 12:00:00,77.11,77.12,77.05,77.05,22000.0,50.291,50.2976,50.2519,50.2519,22000.0
2012-06-14 12:05:00,77.07,77.07,76.99,77.0,20400.0,50.2649,50.2649,50.2128,50.2193,20400.0
2012-06-14 12:10:00,77.01,77.04,76.96,76.98,31900.0,50.2258,50.2454,50.1932,50.2062,31900.0
2012-06-14 12:15:00,76.98,76.99,76.92,76.94,38000.0,50.2062,50.2128,50.1671,50.1802,38000.0
2012-06-14 12:20:00,76.94,76.99,76.92,76.99,13100.0,50.1802,50.2128,50.1671,50.2128,13100.0
2012-06-14 12:25:00,76.97,76.99,76.96,76.98,10600.0,50.1997,50.2128,50.1932,50.2062,10600.0
2012-06-14 12:30:00,76.99,77.02,76.97,77.02,25600.0,50.2128,50.2323,50.1997,50.2323,25600.0
2012-06-14 12:35:00,77.02,77.09,77.02,77.09,9100.0,50.2323,50.278,50.2323,50.278,9100.0
2012-06-14 12:40:00,77.08,77.13,77.08,77.12,7600.0,50.2715,50.3041,50.2715,50.2976,7600.0
2012-06-14 12:45:00,77.12,77.21,77.09,77.2,26600.0,50.2976,50.3563,50.278,50.3497,26600.0
2012-06-14 12:50:00,77.18,77.27,77.18,77.26,30800.0,50.3367,50.3954,50.3367,50.3889,30800.0
2012-06-14 12:55:00,77.25,77.3,77.25,77.28,25600.0,50.3823,50.4149,50.3823,50.4019,25600.0
2012-06-14 13:00:00,77.3,77.4,77.28,77.37,39400.0,50.4149,50.4802,50.4019,50.4606,39400.0
2012-06-14 13:05:00,77.37,77.37,77.3,77.3,10200.0,50.4606,50.4606,50.4149,50.4149,10200.0
2012-06-14 13:10:00,77.31,77.32,77.23,77.25,11800.0,50.4215,50.428,50.3693,50.3823,11800.0
2012-06-14 13:15:00,77.24,77.26,77.24,77.25,6300.0,50.3758,50.3889,50.3758,50.3823,6300.0
2012-06-14 13:20:00,77.25,77.25,77.15,77.16,22200.0,50.3823,50.3823,50.3171,50.3236,22200.0
2012-06-14 13:25:00,77.17,77.23,77.16,77.22,11600.0,50.3302,50.3693,50.3236,50.3628,11600.0
2012-06-14 13:30:00,77.23,77.3,77.2,77.3,26300.0,50.3693,50.4149,50.3497,50.4149,26300.0
2012-06-14 13:35:00,77.3,77.33,77.27,77.3,40400.0,50.4149,50.4345,50.3954,50.4149,40400.0
2012-06-14 13:40:00,77.31,77.31,77.21,77.22,13100.0,50.4215,50.4215,50.3563,50.3628,13100.0
2012-06-14 13:45:00,77.21,77.22,77.16,77.22,18600.0,50.3563,50.3628,50.3236,50.3628,18600.0
2012-06-14 13:50:00,77.22,77.22,77.17,77.19,13600.0,50.3628,50.3628,50.3302,50.3432,13600.0
2012-06-14 13:55:00,77.18,77.2,77.13,77.13,16300.0,50.3367,50.3497,50.3041,50.3041,16300.0
2012-06-14 14:00:00,77.13,77.15,77.08,77.08,23900.0,50.3041,50.3171,50.2715,50.2715,23900.0
2012-06-14 14:05:00,77.1,77.16,77.09,77.11,17600.0,50.2845,50.3236,50.278,50.291,17600.0
2012-06-14 14:10:00,77.11,77.13,77.09,77.12,20200.0,50.291,50.3041,50.278,50.2976,20200.0
2012-06-14 14:15:00,77.12,77.14,77.1,77.13,33700.0,50.2976,50.3106,50.2845,50.3041,33700.0
2012-06-14 14:20:00,77.13,77.13,77.0,77.02,29700.0,50.3041,50.3041,50.2193,50.2323,29700.0
2012-06-14 14:25:00,77.02,77.03,76.97,77.01,79500.0,50.2323,50.2389,50.1997,50.2258,79500.0
2012-06-14 14:30:00,77.0,77.02,76.89,76.91,80900.0,50.2193,50.2323,50.1475,50.1606,80900.0
2012-06-14 14:35:00,76.9,76.97,76.86,76.95,93700.0,50.1541,50.1997,50.128,50.1867,93700.0
2012-06-14 14:40:00,76.95,77.02,76.93,76.99,37900.0,50.1867,50.2323,50.1736,50.2128,37900.0
2012-06-14 14:45:00,77.0,77.02,76.96,77.0,54600.0,50.2193,50.2323,50.1932,50.2193,54600.0
2012-06-14 14:50:00,77.01,77.03,76.97,76.99,12700.0,50.2258,50.2389,50.1997,50.2128,12700.0
2012-06-14 14:55:00,76.99,77.01,76.96,76.97,34600.0,50.2128,50.2258,50.1932,50.1997,34600.0
2012-06-14 15:00:00,76.97,77.05,76.96,77.02,31100.0,50.1997,50.2519,50.1932,50.2323,31100.0
2012-06-14 15:05:00,77.03,77.83,77.03,77.38,179700.0,50.2389,50.7606,50.2389,50.4671,179700.0
2012-06-14 15:10:00,77.38,77.58,77.32,77.56,89100.0,50.4671,50.5976,50.428,50.5845,89100.0
2012-06-14 15:15:00,77.55,77.55,77.14,77.14,42700.0,50.578,50.578,50.3106,50.3106,42700.0
2012-06-14 15:20:00,77.14,77.25,76.99,76.99,69700.0,50.3106,50.3823,50.2128,50.2128,69700.0
2012-06-14 15:25:00,76.99,77.14,76.95,77.03,50100.0,50.2128,50.3106,50.1867,50.2389,50100.0
2012-06-14 15:30:00,77.0,77.17,76.99,77.1,50900.0,50.2193,50.3302,50.2128,50.2845,50900.0
2012-06-14 15:35:00,77.1,77.31,77.09,77.31,53900.0,50.2845,50.4215,50.278,50.4215,53900.0
2012-06-14 15:40:00,77.3,77.36,77.23,77.25,65300.0,50.4149,50.4541,50.3693,50.3823,65300.0
2012-06-14 15:45:00,77.25,77.43,77.22,77.34,132600.0,50.3823,50.4997,50.3628,50.441,132600.0
2012-06-14 15:50:00,77.35,77.4,77.28,77.3,96100.0,50.4476,50.4802,50.4019,50.4149,96100.0
2012-06-14 15:55:00,77.32,77.39,77.26,77.39,232500.0,50.428,50.4736,50.3889,50.4736,232500.0
2012-06-15 09:30:00,77.99,78.05,77.75,77.89,959700.0,50.865,50.9041,50.7084,50.7997,959700.0
2012-06-15 09:35:00,77.85,77.92,77.54,77.58,35800.0,50.7737,50.8193,50.5715,50.5976,35800.0
2012-06-15 09:40:00,77.56,77.69,77.52,77.57,37200.0,50.5845,50.6693,50.5584,50.591,37200.0
2012-06-15 09:45:00,77.59,77.65,77.38,77.42,28400.0,50.6041,50.6432,50.4671,50.4932,28400.0
2012-06-15 09:50:00,77.42,77.57,77.34,77.45,45500.0,50.4932,50.591,50.441,50.5128,45500.0
2012-06-15 09:55:00,77.42,77.52,77.28,77.48,38400.0,50.4932,50.5584,50.4019,50.5323,38400.0
2012-06-15 10:00:00,77.48,77.75,77.48,77.67,28800.0,50.5323,50.7084,50.5323,50.6563,28800.0
2012-06-15 10:05:00,77.67,77.68,77.55,77.65,40500.0,50.6563,50.6628,50.578,50.6432,40500.0
2012-06-15 10:10:00,77.65,77.79,77.63,77.75,45400.0,50.6432,50.7345,50.6302,50.7084,45400.0
2012-06-15 10:15:00,77.76,77.81,77.73,77.79,22500.0,50.715,50.7476,50.6954,50.7345,22500.0
2012-06-15 10:20:00,77.79,77.8,77.63,77.68,46500.0,50.7345,50.741,50.6302,50.6628,46500.0
2012-06-15 10:25:00,77.67,77.8,77.67,77.8,53000.0,50.6563,50.741,50.6563,50.741,53000.0
2012-06-15 10:30:00,77.8,77.8,77.64,77.73,35300.0,50.741,50.741,50.6367,50.6954,35300.0
2012-06-15 10:35:00,77.73,77.8,77.68,77.79,27800.0,50.6954,50.741,50.6628,50.7345,27800.0
2012-06-15 10:40:00,77.78,77.8,77.67,77.73,23900.0,50.728,50.741,50.6563,50.6954,23900.0
2012-06-15 10:45:00,77.73,77.81,77.72,77.77,25700.0,50.6954,50.7476,50.6889,50.7215,25700.0
2012-06-15 10:50:00,77.77,77.77,77.72,77.74,7400.0,50.7215,50.7215,50.6889,50.7019,7400.0
2012-06-15 10:55:00,77.76,77.8,77.74,77.76,26800.0,50.715,50.741,50.7019,50.715,26800.0
2012-06-15 11:00:00,77.77,77.79,77.73,77.74,40500.0,50.7215,50.7345,50.6954,50.7019,40500.0
2012-06-15 11:05:00,77.73,77.76,77.71,77.76,16100.0,50.6954,50.715,50.6823,50.715,16100.0
2012-06-15 11:10:00,77.79,77.83,77.79,77.82,38200.0,50.7345,50.7606,50.7345,50.7541,38200.0
2012-06-15 11:15:00,77.83,77.86,77.8,77.84,36900.0,50.7606,50.7802,50.741,50.7671,36900.0
2012-06-15 11:20:00,77.83,77.83,77.71,77.72,22600.0,50.7606,50.7606,50.6823,50.6889,22600.0
2012-06-15 11:25:00,77.72,77.73,77.67,77.69,11200.0,50.6889,50.6954,50.6563,50.6693,11200.0
2012-06-15 11:30:00,77.69,77.81,77.69,77.74,7400.0,50.6693,50.7476,50.6693,50.7019,7400.0
2012-06-15 11:35:00,77.76,77.79,77.72,77.76,12500.0,50.715,50.7345,50.6889,50.715,12500.0
2012-06-15 11:40:00,77.77,77.8,77.75,77.75,20000.0,50.7215,50.741,50.7084,50.7084,20000.0
2012-06-15 11:45:00,77.74,77.79,77.74,77.77,13500.0,50.7019,50.7345,50.7019,50.7215,13500.0
2012-06-15 11:50:00,77.77,77.79,77.72,77.73,8400.0,50.7215,50.7345,50.6889,50.6954,8400.0
2012-06-15 11:55:00,77.74,77.74,77.6,77.61,21400.0,50.7019,50.7019,50.6106,50.6171,21400.0
2012-06-15 12:00:00,77.6,77.61,77.55,77.56,14000.0,50.6106,50.6171,50.578,50.5845,14000.0
2012-06-15 12:05:00,77.55,77.62,77.55,77.61,9900.0,50.578,50.6237,50.578,50.6171,9900.0
2012-06-15 12:10:00,77.6,77.61,77.55,77.57,24900.0,50.6106,50.6171,50.578,50.591,24900.0
2012-06-15 12:15:00,77.58,77.58,77.56,77.57,9300.0,50.5976,50.5976,50.5845,50.591,9300.0
2012-06-15 12:20:00,77.57,77.61,77.49,77.5,13500.0,50.591,50.6171,50.5389,50.5454,13500.0
2012-06-15 12:25:00,77.49,77.54,77.46,77.46,23700.0,50.5389,50.5715,50.5193,50.5193,23700.0
2012-06-15 12:30:00,77.47,77.51,77.37,77.37,32000.0,50.5258,50.5519,50.4606,50.4606,32000.0
2012-06-15 12:35:00,77.36,77.39,77.27,77.31,19400.0,50.4541,50.4736,50.3954,50.4215,19400.0
2012-06-15 12:40:00,77.32,77.36,77.32,77.36,11800.0,50.428,50.4541,50.428,50.4541,11800.0
2012-06-15 12:45:00,77.36,77.42,77.35,77.37,16900.0,50.4541,50.4932,50.4476,50.4606,16900.0
2012-06-15 12:50:00,77.38,77.4,77.35,77.36,21400.0,50.4671,50.4802,50.4476,50.4541,21400.0
2012-06-15 12:55:00,77.35,77.37,77.3,77.32,30800.0,50.4476,50.4606,50.4149,50.428,30800.0
2012-06-15 13:00:00,77.33,77.41,77.31,77.41,14400.0,50.4345,50.4867,50.4215,50.4867,14400.0
2012-06-15 13:05:00,77.4,77.42,77.31,77.32,23100.0,50.4802,50.4932,50.4215,50.428,23100.0
2012-06-15 13:10:00,77.33,77.38,77.32,77.37,13300.0,50.4345,50.4671,50.428,50.4606,13300.0
2012-06-15 13:15:00,77.38,77.47,77.38,77.45,16200.0,50.4671,50.5258,50.4671,50.5128,16200.0
2012-06-15 13:20:00,77.45,77.45,77.35,77.37,23500.0,50.5128,50.5128,50.4476,50.4606,23500.0
2012-06-15 13:25:00,77.36,77.38,77.3,77.33,14600.0,50.4541,50.4671,50.4149,50.4345,14600.0
2012-06-15 13:30:00,77.34,77.34,77.29,77.29,17300.0,50.441,50.441,50.4084,50.4084,17300.0
2012-06-15 13:35:00,77.29,77.32,77.23,77.26,29800.0,50.4084,50.428,50.3693,50.3889,29800.0
2012-06-15 13:40:00,77.24,77.26,77.21,77.21,10900.0,50.3758,50.3889,50.3563,50.3563,10900.0
2012-06-15 13:45:00,77.22,77.27,77.22,77.25,16800.0,50.3628,50.3954,50.3628,50.3823,16800.0
2012-06-15 13:50:00,77.26,77.27,77.21,77.22,14900.0,50.3889,50.3954,50.3563,50.3628,14900.0
2012-06-15 13:55:00,77.22,77.24,77.18,77.19,20900.0,50.3628,50.3758,50.3367,50.3432,20900.0
2012-06-15 14:00:00,77.2,77.28,77.19,77.26,23300.0,50.3497,50.4019,50.3432,50.3889,23300.0
2012-06-15 14:05:00,77.26,77.29,77.23,77.29,24800.0,50.3889,50.4084,50.3693,50.4084,24800.0
2012-06-15 14:10:00,77.3,77.33,77.27,77.27,33000.0,50.4149,50.4345,50.3954,50.3954,33000.0
2012-06-15 14:15:00,77.27,77.27,77.22,77.22,22200.0,50.3954,50.3954,50.3628,50.3628,22200.0
2012-06-15 14:20:00,77.22,77.26,77.22,77.25,28600.0,50.3628,50.3889,50.3628,50.3823,28600.0
2012-06-15 14:25:00,77.27,77.27,77.22,77.24,31400.0,50.3954,50.3954,50.3628,50.3758,31400.0
2012-06-15 14:30:00,77.24,77.28,77.21,77.23,46600.0,50.3758,50.4019,50.3563,50.3693,46600.0
2012-06-15 14:35:00,77.22,77.32,77.22,77.3,21400.0,50.3628,50.428,50.3628,50.4149,21400.0
2012-06-15 14:40:00,77.29,77.33,77.25,77.32,36100.0,50.4084,50.4345,50.3823,50.428,36100.0
2012-06-15 14:45:00,77.31,77.35,77.29,77.3,12000.0,50.4215,50.4476,50.4084,50.4149,12000.0
2012-06-15 14:50:00,77.31,77.35,77.26,77.28,24300.0,50.4215,50.4476,50.3889,50.4019,24300.0
2012-06-15 14:55:00,77.28,77.35,77.26,77.26,20800.0,50.4019,50.4476,50.3889,50.3889,20800.0
2012-06-15 15:00:00,77.26,77.36,77.24,77.36,30000.0,50.3889,50.4541,50.3758,50.4541,30000.0
2012-06-15 15:05:00,77.36,77.39,77.27,77.35,36700.0,50.4541,50.4736,50.3954,50.4476,36700.0
2012-06-15 15:10:00,77.34,77.41,77.33,77.41,28200.0,50.441,50.4867,50.4345,50.4867,28200.0
2012-06-15 15:15:00,77.42,77.43,77.39,77.41,24300.0,50.4932,50.4997,50.4736,50.4867,24300.0
2012-06-15 15:20:00,77.41,77.42,77.36,77.37,23600.0,50.4867,50.4932,50.4541,50.4606,23600.0
2012-06-15 15:25:00,77.36,77.42,77.36,77.39,24100.0,50.4541,50.4932,50.4541,50.4736,24100.0
2012-06-15 15:30:00,77.39,77.42,77.37,77.39,38400.0,50.4736,50.4932,50.4606,50.4736,38400.0
2012-06-15 15:35:00,77.39,77.43,77.36,77.38,46700.0,50.4736,50.4997,50.4541,50.4671,46700.0
2012-06-15 15:40:00,77.38,77.44,77.31,77.32,73300.0,50.4671,50.5063,50.4215,50.428,73300.0
2012-06-15 15:45:00,77.33,77.48,77.33,77.42,100400.0,50.4345,50.5323,50.4345,50.4932,100400.0
2012-06-15 15:50:00,77.42,77.43,77.38,77.42,106800.0,50.4932,50.4997,50.4671,50.4932,106800.0
2012-06-15 15:55:00,77.41,77.53,77.39,77.5,437800.0,50.4867,50.565,50.4736,50.5454,437800.0
2012-06-18 09:30:00,77.41,77.47,77.22,77.45,47800.0,50.4867,50.5258,50.3628,50.5128,47800.0
2012-06-18 09:35:00,77.43,77.51,77.26,77.47,34200.0,50.4997,50.5519,50.3889,50.5258,34200.0
2012-06-18 09:40:00,77.47,77.69,77.45,77.67,27800.0,50.5258,50.6693,50.5128,50.6563,27800.0
2012-06-18 09:45:00,77.65,77.69,77.38,77.41,32300.0,50.6432,50.6693,50.4671,50.4867,32300.0
2012-06-18 09:50:00,77.38,77.5,77.33,77.33,30900.0,50.4671,50.5454,50.4345,50.4345,30900.0
2012-06-18 09:55:00,77.32,77.32,77.1,77.13,106300.0,50.428,50.428,50.2845,50.3041,106300.0
2012-06-18 10:00:00,77.15,77.22,77.07,77.14,108200.0,50.3171,50.3628,50.2649,50.3106,108200.0
2012-06-18 10:05:00,77.15,77.25,77.13,77.19,68700.0,50.3171,50.3823,50.3041,50.3432,68700.0
2012-06-18 10:10:00,77.2,77.35,77.19,77.29,22700.0,50.3497,50.4476,50.3432,50.4084,22700.0
2012-06-18 10:15:00,77.29,77.49,77.26,77.48,48300.0,50.4084,50.5389,50.3889,50.5323,48300.0
2012-06-18 10:20:00,77.5,77.52,77.38,77.51,49100.0,50.5454,50.5584,50.4671,50.5519,49100.0
2012-06-18 10:25:00,77.52,77.78,77.5,77.69,110900.0,50.5584,50.728,50.5454,50.6693,110900.0
2012-06-18 10:30:00,77.69,77.72,77.62,77.62,33700.0,50.6693,50.6889,50.6237,50.6237,33700.0
2012-06-18 10:35:00,77.62,77.63,77.55,77.62,57700.0,50.6237,50.6302,50.578,50.6237,57700.0
2012-06-18 10:40:00,77.63,77.64,77.57,77.63,47500.0,50.6302,50.6367,50.591,50.6302,47500.0
2012-06-18 10:45:00,77.63,77.9,77.62,77.88,32900.0,50.6302,50.8063,50.6237,50.7932,32900.0
2012-06-18 10:50:00,77.88,77.92,77.75,77.77,26500.0,50.7932,50.8193,50.7084,50.7215,26500.0
2012-06-18 10:55:00,77.77,77.78,77.48,77.49,70900.0,50.7215,50.728,50.5323,50.5389,70900.0
2012-06-18 11:00:00,77.52,77.61,77.45,77.51,41000.0,50.5584,50.6171,50.5128,50.5519,41000.0
2012-06-18 11:05:00,77.53,77.53,77.41,77.46,29200.0,50.565,50.565,50.4867,50.5193,29200.0
2012-06-18 11:10:00,77.45,77.52,77.45,77.51,35800.0,50.5128,50.5584,50.5128,50.5519,35800.0
2012-06-18 11:15:00,77.52,77.52,77.45,77.47,36400.0,50.5584,50.5584,50.5128,50.5258,36400.0
2012-06-18 11:20:00,77.48,77.52,77.43,77.44,44500.0,50.5323,50.5584,50.4997,50.5063,44500.0
2012-06-18 11:25:00,77.45,77.54,77.44,77.52,21100.0,50.5128,50.5715,50.5063,50.5584,21100.0
2012-06-18 11:30:00,77.52,77.63,77.52,77.6,17400.0,50.5584,50.6302,50.5584,50.6106,17400.0
2012-06-18 11:35:00,77.6,77.64,77.52,77.52,13800.0,50.6106,50.6367,50.5584,50.5584,13800.0
2012-06-18 11:40:00,77.5,77.66,77.5,77.66,12400.0,50.5454,50.6497,50.5454,50.6497,12400.0
2012-06-18 11:45:00,77.66,77.75,77.64,77.67,46700.0,50.6497,50.7084,50.6367,50.6563,46700.0
2012-06-18 11:50:00,77.67,77.75,77.55,77.71,18900.0,50.6563,50.7084,50.578,50.6823,18900.0
2012-06-18 11:55:00,77.71,77.77,77.69,77.73,19800.0,50.6823,50.7215,50.6693,50.6954,19800.0
2012-06-18 12:00:00,77.72,77.73,77.63,77.65,31200.0,50.6889,50.6954,50.6302,50.6432,31200.0
2012-06-18 12:05:00,77.65,77.67,77.54,77.6,19800.0,50.6432,50.6563,50.5715,50.6106,19800.0
2012-06-18 12:10:00,77.6,77.64,77.56,77.56,14500.0,50.6106,50.6367,50.5845,50.5845,14500.0
2012-06-18 12:15:00,77.58,77.69,77.56,77.69,8800.0,50.5976,50.6693,50.5845,50.6693,8800.0
2012-06-18 12:20:00,77.69,77.71,77.63,77.63,11200.0,50.6693,50.6823,50.6302,50.6302,11200.0
2012-06-18 12:25:00,77.65,77.71,77.64,77.65,21400.0,50.6432,50.6823,50.6367,50.6432,21400.0
2012-06-18 12:30:00,77.67,77.72,77.67,77.69,13700.0,50.6563,50.6889,50.6563,50.6693,13700.0
2012-06-18 12:35:00,77.69,77.71,77.58,77.58,23400.0,50.6693,50.6823,50.5976,50.5976,23400.0
2012-06-18 12:40:00,77.59,77.61,77.54,77.61,30600.0,50.6041,50.6171,50.5715,50.6171,30600.0
2012-06-18 12:45:00,77.61,77.67,77.61,77.66,16700.0,50.6171,50.6563,50.6171,50.6497,16700.0
2012-06-18 12:50:00,77.67,77.76,77.67,77.67,24700.0,50.6563,50.715,50.6563,50.6563,24700.0
2012-06-18 12:55:00,77.68,77.68,77.48,77.49,56600.0,50.6628,50.6628,50.5323,50.5389,56600.0
2012-06-18 13:00:00,77.49,77.56,77.48,77.51,30000.0,50.5389,50.5845,50.5323,50.5519,30000.0
2012-06-18 13:05:00,77.5,77.6,77.5,77.59,17100.0,50.5454,50.6106,50.5454,50.6041,17100.0
2012-06-18 13:10:00,77.59,77.61,77.54,77.55,15100.0,50.6041,50.6171,50.5715,50.578,15100.0
2012-06-18 13:15:00,77.55,77.67,77.55,77.67,14900.0,50.578,50.6563,50.578,50.6563,14900.0
2012-06-18 13:20:00,77.67,77.77,77.67,77.75,22300.0,50.6563,50.7215,50.6563,50.7084,22300.0
2012-06-18 13:25:00,77.76,77.86,77.75,77.85,19800.0,50.715,50.7802,50.7084,50.7737,19800.0
2012-06-18 13:30:00,77.85,77.87,77.82,77.87,9200.0,50.7737,50.7867,50.7541,50.7867,9200.0
2012-06-18 13:35:00,77.87,77.98,77.86,77.92,18600.0,50.7867,50.8584,50.7802,50.8193,18600.0
2012-06-18 13:40:00,77.94,77.96,77.84,77.84,18300.0,50.8324,50.8454,50.7671,50.7671,18300.0
2012-06-18 13:45:00,77.84,77.91,77.84,77.86,8400.0,50.7671,50.8128,50.7671,50.7802,8400.0
2012-06-18 13:50:00,77.84,77.92,77.84,77.92,8500.0,50.7671,50.8193,50.7671,50.8193,8500.0
2012-06-18 13:55:00,77.92,77.98,77.91,77.97,15000.0,50.8193,50.8584,50.8128,50.8519,15000.0
2012-06-18 14:00:00,77.98,77.98,77.86,77.89,30600.0,50.8584,50.8584,50.7802,50.7997,30600.0
2012-06-18 14:05:00,77.88,77.94,77.88,77.94,14300.0,50.7932,50.8324,50.7932,50.8324,14300.0
2012-06-18 14:10:00,77.95,77.96,77.91,77.91,26300.0,50.8389,50.8454,50.8128,50.8128,26300.0
2012-06-18 14:15:00,77.92,78.05,77.91,78.05,25000.0,50.8193,50.9041,50.8128,50.9041,25000.0
2012-06-18 14:20:00,78.05,78.12,78.04,78.11,18300.0,50.9041,50.9498,50.8976,50.9432,18300.0
2012-06-18 14:25:00,78.11,78.12,78.05,78.06,36000.0,50.9432,50.9498,50.9041,50.9106,36000.0
2012-06-18 14:30:00,78.07,78.07,77.96,77.97,38500.0,50.9171,50.9171,50.8454,50.8519,38500.0
2012-06-18 14:35:00,77.97,78.01,77.95,77.96,36800.0,50.8519,50.878,50.8389,50.8454,36800.0
2012-06-18 14:40:00,77.95,77.96,77.86,77.87,42700.0,50.8389,50.8454,50.7802,50.7867,42700.0
2012-06-18 14:45:00,77.88,77.88,77.73,77.75,27800.0,50.7932,50.7932,50.6954,50.7084,27800.0
2012-06-18 14:50:00,77.75,77.8,77.74,77.78,20400.0,50.7084,50.741,50.7019,50.728,20400.0
2012-06-18 14:55:00,77.78,77.85,77.76,77.84,30000.0,50.728,50.7737,50.715,50.7671,30000.0
2012-06-18 15:00:00,77.85,77.87,77.82,77.84,39100.0,50.7737,50.7867,50.7541,50.7671,39100.0
2012-06-18 15:05:00,77.84,77.89,77.82,77.83,33700.0,50.7671,50.7997,50.7541,50.7606,33700.0
2012-06-18 15:10:00,77.84,77.85,77.62,77.62,54200.0,50.7671,50.7737,50.6237,50.6237,54200.0
2012-06-18 15:15:00,77.62,77.67,77.54,77.67,38900.0,50.6237,50.6563,50.5715,50.6563,38900.0
2012-06-18 15:20:00,77.66,77.8,77.66,77.77,30400.0,50.6497,50.741,50.6497,50.7215,30400.0
2012-06-18 15:25:00,77.77,77.82,77.77,77.78,49500.0,50.7215,50.7541,50.7215,50.728,49500.0
2012-06-18 15:30:00,77.79,77.88,77.75,77.77,71500.0,50.7345,50.7932,50.7084,50.7215,71500.0
2012-06-18 15:35:00,77.76,77.83,77.74,77.81,48500.0,50.715,50.7606,50.7019,50.7476,48500.0
2012-06-18 15:40:00,77.8,77.87,77.75,77.8,61900.0,50.741,50.7867,50.7084,50.741,61900.0
2012-06-18 15:45:00,77.81,77.85,77.77,77.83,89500.0,50.7476,50.7737,50.7215,50.7606,89500.0
2012-06-18 15:50:00,77.82,77.86,77.78,77.78,87200.0,50.7541,50.7802,50.728,50.728,87200.0
2012-06-18 15:55:00,77.79,77.81,77.76,77.78,174800.0,50.7345,50.7476,50.715,50.728,174800.0
2012-06-19 09:30:00,77.65,78.11,77.65,77.91,86200.0,50.6432,50.9432,50.6432,50.8128,86200.0
2012-06-19 09:35:00,77.95,78.15,77.8,77.95,58700.0,50.8389,50.9693,50.741,50.8389,58700.0
2012-06-19 09:40:00,77.99,78.05,77.8,77.99,92500.0,50.865,50.9041,50.741,50.865,92500.0
2012-06-19 09:45:00,78.0,78.1,77.96,78.04,46100.0,50.8715,50.9367,50.8454,50.8976,46100.0
2012-06-19 09:50:00,78.04,78.11,78.03,78.1,50800.0,50.8976,50.9432,50.8911,50.9367,50800.0
2012-06-19 09:55:00,78.08,78.23,77.96,78.23,77800.0,50.9237,51.0215,50.8454,51.0215,77800.0
2012-06-19 10:00:00,78.23,78.25,78.18,78.2,26400.0,51.0215,51.0345,50.9889,51.0019,26400.0
2012-06-19 10:05:00,78.22,78.24,78.13,78.17,27800.0,51.015,51.028,50.9563,50.9824,27800.0
2012-06-19 10:10:00,78.15,78.22,78.13,78.19,27000.0,50.9693,51.015,50.9563,50.9954,27000.0
2012-06-19 10:15:00,78.18,78.21,78.11,78.21,26800.0,50.9889,51.0084,50.9432,51.0084,26800.0
2012-06-19 10:20:00,78.2,78.25,78.2,78.22,28100.0,51.0019,51.0345,51.0019,51.015,28100.0
2012-06-19 10:25:00,78.23,78.28,78.18,78.25,66800.0,51.0215,51.0541,50.9889,51.0345,66800.0
2012-06-19 10:30:00,78.25,78.39,78.24,78.39,54600.0,51.0345,51.1258,51.028,51.1258,54600.0
2012-06-19 10:35:00,78.38,78.43,78.27,78.31,38500.0,51.1193,51.1519,51.0476,51.0737,38500.0
2012-06-19 10:40:00,78.31,78.36,78.17,78.19,31100.0,51.0737,51.1063,50.9824,50.9954,31100.0
2012-06-19 10:45:00,78.17,78.21,78.15,78.2,22200.0,50.9824,51.0084,50.9693,51.0019,22200.0
2012-06-19 10:50:00,78.19,78.22,78.15,78.17,52200.0,50.9954,51.015,50.9693,50.9824,52200.0
2012-06-19 10:55:00,78.18,78.2,78.12,78.2,20500.0,50.9889,51.0019,50.9498,51.0019,20500.0
2012-06-19 11:00:00,78.21,78.31,78.18,78.2,34200.0,51.0084,51.0737,50.9889,51.0019,34200.0
2012-06-19 11:05:00,78.2,78.24,78.16,78.22,22100.0,51.0019,51.028,50.9758,51.015,22100.0
2012-06-19 11:10:00,78.23,78.29,78.14,78.15,37500.0,51.0215,51.0606,50.9628,50.9693,37500.0
2012-06-19 11:15:00,78.15,78.2,78.13,78.14,85800.0,50.9693,51.0019,50.9563,50.9628,85800.0
2012-06-19 11:20:00,78.14,78.17,78.08,78.12,34200.0,50.9628,50.9824,50.9237,50.9498,34200.0
2012-06-19 11:25:00,78.12,78.13,78.08,78.1,23300.0,50.9498,50.9563,50.9237,50.9367,23300.0
2012-06-19 11:30:00,78.11,78.17,78.1,78.16,16300.0,50.9432,50.9824,50.9367,50.9758,16300.0
2012-06-19 11:35:00,78.16,78.17,78.13,78.13,18300.0,50.9758,50.9824,50.9563,50.9563,18300.0
2012-06-19 11:40:00,78.14,78.24,78.12,78.24,20100.0,50.9628,51.028,50.9498,51.028,20100.0
2012-06-19 11:45:00,78.23,78.29,78.17,78.17,46700.0,51.0215,51.0606,50.9824,50.9824,46700.0
2012-06-19 11:50:00,78.18,78.22,78.15,78.21,15400.0,50.9889,51.015,50.9693,51.0084,15400.0
2012-06-19 11:55:00,78.22,78.35,78.21,78.34,16400.0,51.015,51.0998,51.0084,51.0932,16400.0
2012-06-19 12:00:00,78.34,78.37,78.27,78.27,14900.0,51.0932,51.1128,51.0476,51.0476,14900.0
2012-06-19 12:05:00,78.26,78.29,78.22,78.24,16500.0,51.0411,51.0606,51.015,51.028,16500.0
2012-06-19 12:10:00,78.26,78.32,78.26,78.32,14000.0,51.0411,51.0802,51.0411,51.0802,14000.0
2012-06-19 12:15:00,78.31,78.32,78.23,78.24,9400.0,51.0737,51.0802,51.0215,51.028,9400.0
2012-06-19 12:20:00,78.23,78.33,78.23,78.33,11600.0,51.0215,51.0867,51.0215,51.0867,11600.0
2012-06-19 12:25:00,78.33,78.36,78.32,78.35,10100.0,51.0867,51.1063,51.0802,51.0998,10100.0
2012-06-19 12:30:00,78.36,78.4,78.35,78.39,18500.0,51.1063,51.1324,51.0998,51.1258,18500.0
2012-06-19 12:35:00,78.38,78.4,78.37,78.38,10700.0,51.1193,51.1324,51.1128,51.1193,10700.0
2012-06-19 12:40:00,78.37,78.39,78.36,78.36,16500.0,51.1128,51.1258,51.1063,51.1063,16500.0
2012-06-19 12:45:00,78.36,78.39,78.3,78.31,22700.0,51.1063,51.1258,51.0671,51.0737,22700.0
2012-06-19 12:50:00,78.3,78.32,78.25,78.28,23700.0,51.0671,51.0802,51.0345,51.0541,23700.0
2012-06-19 12:55:00,78.28,78.32,78.25,78.28,35800.0,51.0541,51.0802,51.0345,51.0541,35800.0
2012-06-19 13:00:00,78.28,78.37,78.24,78.37,21000.0,51.0541,51.1128,51.028,51.1128,21000.0
2012-06-19 13:05:00,78.36,78.37,78.33,78.37,15400.0,51.1063,51.1128,51.0867,51.1128,15400.0
2012-06-19 13:10:00,78.37,78.38,78.32,78.35,22500.0,51.1128,51.1193,51.0802,51.0998,22500.0
2012-06-19 13:15:00,78.34,78.39,78.34,78.39,29800.0,51.0932,51.1258,51.0932,51.1258,29800.0
2012-06-19 13:20:00,78.39,78.42,78.36,78.41,31800.0,51.1258,51.1454,51.1063,51.1389,31800.0
2012-06-19 13:25:00,78.42,78.45,78.37,78.38,20300.0,51.1454,51.165,51.1128,51.1193,20300.0
2012-06-19 13:30:00,78.38,78.46,78.37,78.43,19900.0,51.1193,51.1715,51.1128,51.1519,19900.0
2012-06-19 13:35:00,78.45,78.49,78.45,78.46,17000.0,51.165,51.1911,51.165,51.1715,17000.0
2012-06-19 13:40:00,78.45,78.46,78.4,78.42,30200.0,51.165,51.1715,51.1324,51.1454,30200.0
2012-06-19 13:45:00,78.42,78.44,78.39,78.42,16200.0,51.1454,51.1585,51.1258,51.1454,16200.0
2012-06-19 13:50:00,78.41,78.41,78.37,78.4,13400.0,51.1389,51.1389,51.1128,51.1324,13400.0
2012-06-19 13:55:00,78.39,78.44,78.38,78.44,14200.0,51.1258,51.1585,51.1193,51.1585,14200.0
2012-06-19 14:00:00,78.44,78.44,78.39,78.39,22500.0,51.1585,51.1585,51.1258,51.1258,22500.0
2012-06-19 14:05:00,78.4,78.5,78.39,78.48,36900.0,51.1324,51.1976,51.1258,51.1845,36900.0
2012-06-19 14:10:00,78.49,78.5,78.42,78.44,23600.0,51.1911,51.1976,51.1454,51.1585,23600.0
2012-06-19 14:15:00,78.45,78.5,78.45,78.48,21800.0,51.165,51.1976,51.165,51.1845,21800.0
2012-06-19 14:20:00,78.47,78.5,78.47,78.48,13200.0,51.178,51.1976,51.178,51.1845,13200.0
2012-06-19 14:25:00,78.47,78.47,78.42,78.44,23000.0,51.178,51.178,51.1454,51.1585,23000.0
2012-06-19 14:30:00,78.44,78.45,78.19,78.27,61500.0,51.1585,51.165,50.9954,51.0476,61500.0
2012-06-19 14:35:00,78.27,78.3,78.22,78.24,47500.0,51.0476,51.0671,51.015,51.028,47500.0
2012-06-19 14:40:00,78.24,78.32,78.23,78.27,42900.0,51.028,51.0802,51.0215,51.0476,42900.0
2012-06-19 14:45:00,78.27,78.32,78.17,78.25,47300.0,51.0476,51.0802,50.9824,51.0345,47300.0
2012-06-19 14:50:00,78.24,78.34,78.24,78.34,19400.0,51.028,51.0932,51.028,51.0932,19400.0
2012-06-19 14:55:00,78.34,78.46,78.31,78.46,23700.0,51.0932,51.1715,51.0737,51.1715,23700.0
2012-06-19 15:00:00,78.45,78.46,78.3,78.3,23500.0,51.165,51.1715,51.0671,51.0671,23500.0
2012-06-19 15:05:00,78.3,78.36,78.29,78.36,24900.0,51.0671,51.1063,51.0606,51.1063,24900.0
2012-06-19 15:10:00,78.37,78.37,78.29,78.31,28300.0,51.1128,51.1128,51.0606,51.0737,28300.0
2012-06-19 15:15:00,78.3,78.36,78.3,78.36,32400.0,51.0671,51.1063,51.0671,51.1063,32400.0
2012-06-19 15:20:00,78.36,78.4,78.34,78.35,32000.0,51.1063,51.1324,51.0932,51.0998,32000.0
2012-06-19 15:25:00,78.36,78.36,78.27,78.29,35300.0,51.1063,51.1063,51.0476,51.0606,35300.0
2012-06-19 15:30:00,78.29,78.31,78.25,78.25,31100.0,51.0606,51.0737,51.0345,51.0345,31100.0
2012-06-19 15:35:00,78.25,78.26,78.15,78.26,48200.0,51.0345,51.0411,50.9693,51.0411,48200.0
2012-06-19 15:40:00,78.26,78.28,78.21,78.26,57300.0,51.0411,51.0541,51.0084,51.0411,57300.0
2012-06-19 15:45:00,78.26,78.27,78.17,78.17,56700.0,51.0411,51.0476,50.9824,50.9824,56700.0
2012-06-19 15:50:00,78.17,78.19,78.16,78.18,60500.0,50.9824,50.9954,50.9758,50.9889,60500.0
2012-06-19 15:55:00,78.17,78.19,78.14,78.17,120300.0,50.9824,50.9954,50.9628,50.9824,120300.0
2012-06-20 09:30:00,78.31,78.46,78.21,78.41,45300.0,51.0737,51.1715,51.0084,51.1389,45300.0
2012-06-20 09:35:00,78.42,78.43,78.19,78.19,25400.0,51.1454,51.1519,50.9954,50.9954,25400.0
2012-06-20 09:40:00,78.16,78.22,78.03,78.22,31000.0,50.9758,51.015,50.8911,51.015,31000.0
2012-06-20 09:45:00,78.24,78.3,78.16,78.24,28900.0,51.028,51.0671,50.9758,51.028,28900.0
2012-06-20 09:50:00,78.27,78.3,78.21,78.29,32400.0,51.0476,51.0671,51.0084,51.0606,32400.0
2012-06-20 09:55:00,78.3,78.32,78.19,78.24,19000.0,51.0671,51.0802,50.9954,51.028,19000.0
2012-06-20 10:00:00,78.25,78.28,78.12,78.18,30700.0,51.0345,51.0541,50.9498,50.9889,30700.0
2012-06-20 10:05:00,78.18,78.27,78.11,78.25,22600.0,50.9889,51.0476,50.9432,51.0345,22600.0
2012-06-20 10:10:00,78.24,78.32,78.22,78.32,23700.0,51.028,51.0802,51.015,51.0802,23700.0
2012-06-20 10:15:00,78.33,78.41,78.27,78.28,31700.0,51.0867,51.1389,51.0476,51.0541,31700.0
2012-06-20 10:20:00,78.3,78.34,78.15,78.19,27400.0,51.0671,51.0932,50.9693,50.9954,27400.0
2012-06-20 10:25:00,78.18,78.28,78.17,78.19,24700.0,50.9889,51.0541,50.9824,50.9954,24700.0
2012-06-20 10:30:00,78.19,78.25,78.14,78.22,19100.0,50.9954,51.0345,50.9628,51.015,19100.0
2012-06-20 10:35:00,78.23,78.23,78.12,78.13,61900.0,51.0215,51.0215,50.9498,50.9563,61900.0
2012-06-20 10:40:00,78.14,78.18,78.12,78.12,29700.0,50.9628,50.9889,50.9498,50.9498,29700.0
2012-06-20 10:45:00,78.13,78.2,78.13,78.17,15800.0,50.9563,51.0019,50.9563,50.9824,15800.0
2012-06-20 10:50:00,78.18,78.2,78.13,78.15,34900.0,50.9889,51.0019,50.9563,50.9693,34900.0
2012-06-20 10:55:00,78.15,78.19,78.09,78.13,21700.0,50.9693,50.9954,50.9302,50.9563,21700.0
2012-06-20 11:00:00,78.13,78.17,78.12,78.14,37500.0,50.9563,50.9824,50.9498,50.9628,37500.0
2012-06-20 11:05:00,78.14,78.21,78.13,78.15,27200.0,50.9628,51.0084,50.9563,50.9693,27200.0
2012-06-20 11:10:00,78.14,78.24,78.12,78.18,39000.0,50.9628,51.028,50.9498,50.9889,39000.0
2012-06-20 11:15:00,78.19,78.2,78.12,78.15,13600.0,50.9954,51.0019,50.9498,50.9693,13600.0
2012-06-20 11:20:00,78.15,78.2,78.14,78.18,22400.0,50.9693,51.0019,50.9628,50.9889,22400.0
2012-06-20 11:25:00,78.17,78.21,78.14,78.17,16300.0,50.9824,51.0084,50.9628,50.9824,16300.0
2012-06-20 11:30:00,78.18,78.27,78.17,78.27,14400.0,50.9889,51.0476,50.9824,51.0476,14400.0
2012-06-20 11:35:00,78.27,78.27,78.14,78.22,30000.0,51.0476,51.0476,50.9628,51.015,30000.0
2012-06-20 11:40:00,78.21,78.3,78.2,78.3,22400.0,51.0084,51.0671,51.0019,51.0671,22400.0
2012-06-20 11:45:00,78.3,78.32,78.24,78.3,13600.0,51.0671,51.0802,51.028,51.0671,13600.0
2012-06-20 11:50:00,78.31,78.33,78.2,78.21,16200.0,51.0737,51.0867,51.0019,51.0084,16200.0
2012-06-20 11:55:00,78.22,78.23,78.14,78.17,42200.0,51.015,51.0215,50.9628,50.9824,42200.0
2012-06-20 12:00:00,78.17,78.17,78.09,78.12,26800.0,50.9824,50.9824,50.9302,50.9498,26800.0
2012-06-20 12:05:00,78.1,78.11,78.03,78.08,34400.0,50.9367,50.9432,50.8911,50.9237,34400.0
2012-06-20 12:10:00,78.1,78.11,78.06,78.06,11000.0,50.9367,50.9432,50.9106,50.9106,11000.0
2012-06-20 12:15:00,78.05,78.11,78.03,78.05,17500.0,50.9041,50.9432,50.8911,50.9041,17500.0
2012-06-20 12:20:00,78.06,78.07,77.96,77.97,14300.0,50.9106,50.9171,50.8454,50.8519,14300.0
2012-06-20 12:25:00,77.95,77.96,77.87,77.93,23900.0,50.8389,50.8454,50.7867,50.8258,23900.0
2012-06-20 12:30:00,77.94,78.08,77.5,77.72,82700.0,50.8324,50.9237,50.5454,50.6889,82700.0
2012-06-20 12:35:00,77.73,77.81,77.55,77.62,47900.0,50.6954,50.7476,50.578,50.6237,47900.0
2012-06-20 12:40:00,77.67,77.83,77.57,77.83,37900.0,50.6563,50.7606,50.591,50.7606,37900.0
2012-06-20 12:45:00,77.82,78.05,77.82,77.9,32400.0,50.7541,50.9041,50.7541,50.8063,32400.0
2012-06-20 12:50:00,77.9,77.96,77.78,77.89,25400.0,50.8063,50.8454,50.728,50.7997,25400.0
2012-06-20 12:55:00,77.91,78.0,77.85,77.95,20300.0,50.8128,50.8715,50.7737,50.8389,20300.0
2012-06-20 13:00:00,77.98,78.12,77.98,78.11,36800.0,50.8584,50.9498,50.8584,50.9432,36800.0
2012-06-20 13:05:00,78.15,78.3,78.1,78.25,34200.0,50.9693,51.0671,50.9367,51.0345,34200.0
2012-06-20 13:10:00,78.25,78.25,78.09,78.09,13400.0,51.0345,51.0345,50.9302,50.9302,13400.0
2012-06-20 13:15:00,78.1,78.25,78.1,78.14,21000.0,50.9367,51.0345,50.9367,50.9628,21000.0
2012-06-20 13:20:00,78.11,78.22,78.11,78.2,10500.0,50.9432,51.015,50.9432,51.0019,10500.0
2012-06-20 13:25:00,78.22,78.25,78.17,78.23,14000.0,51.015,51.0345,50.9824,51.0215,14000.0
2012-06-20 13:30:00,78.25,78.31,78.13,78.17,29100.0,51.0345,51.0737,50.9563,50.9824,29100.0
2012-06-20 13:35:00,78.16,78.19,78.06,78.12,22300.0,50.9758,50.9954,50.9106,50.9498,22300.0
2012-06-20 13:40:00,78.12,78.16,78.07,78.15,9700.0,50.9498,50.9758,50.9171,50.9693,9700.0
2012-06-20 13:45:00,78.15,78.22,78.15,78.22,8500.0,50.9693,51.015,50.9693,51.015,8500.0
2012-06-20 13:50:00,78.22,78.22,78.11,78.11,34400.0,51.015,51.015,50.9432,50.9432,34400.0
2012-06-20 13:55:00,78.12,78.2,78.08,78.2,22500.0,50.9498,51.0019,50.9237,51.0019,22500.0
2012-06-20 14:00:00,78.19,78.19,78.08,78.16,20500.0,50.9954,50.9954,50.9237,50.9758,20500.0
2012-06-20 14:05:00,78.18,78.22,78.11,78.19,73400.0,50.9889,51.015,50.9432,50.9954,73400.0
2012-06-20 14:10:00,78.21,78.28,78.17,78.18,34100.0,51.0084,51.0541,50.9824,50.9889,34100.0
2012-06-20 14:15:00,78.18,78.24,77.95,77.96,16700.0,50.9889,51.028,50.8389,50.8454,16700.0
2012-06-20 14:20:00,77.95,78.04,77.81,77.91,30100.0,50.8389,50.8976,50.7476,50.8128,30100.0
2012-06-20 14:25:00,77.93,77.98,77.84,77.92,18400.0,50.8258,50.8584,50.7671,50.8193,18400.0
2012-06-20 14:30:00,77.94,78.05,77.94,77.99,16200.0,50.8324,50.9041,50.8324,50.865,16200.0
2012-06-20 14:35:00,77.96,78.12,77.96,78.02,18000.0,50.8454,50.9498,50.8454,50.8845,18000.0
2012-06-20 14:40:00,78.01,78.02,77.92,77.94,18400.0,50.878,50.8845,50.8193,50.8324,18400.0
2012-06-20 14:45:00,77.91,77.91,77.77,77.84,30100.0,50.8128,50.8128,50.7215,50.7671,30100.0
2012-06-20 14:50:00,77.85,77.91,77.8,77.91,28300.0,50.7737,50.8128,50.741,50.8128,28300.0
2012-06-20 14:55:00,77.9,77.95,77.85,77.9,18600.0,50.8063,50.8389,50.7737,50.8063,18600.0
2012-06-20 15:00:00,77.91,77.92,77.84,77.88,19700.0,50.8128,50.8193,50.7671,50.7932,19700.0
2012-06-20 15:05:00,77.87,77.88,77.77,77.83,23700.0,50.7867,50.7932,50.7215,50.7606,23700.0
2012-06-20 15:10:00,77.82,77.91,77.79,77.88,19900.0,50.7541,50.8128,50.7345,50.7932,19900.0
2012-06-20 15:15:00,77.88,77.9,77.74,77.76,41300.0,50.7932,50.8063,50.7019,50.715,41300.0
2012-06-20 15:20:00,77.75,77.85,77.74,77.82,28300.0,50.7084,50.7737,50.7019,50.7541,28300.0
2012-06-20 15:25:00,77.83,78.0,77.82,77.99,39700.0,50.7606,50.8715,50.7541,50.865,39700.0
2012-06-20 15:30:00,77.99,78.08,77.96,78.01,60100.0,50.865,50.9237,50.8454,50.878,60100.0
2012-06-20 15:35:00,78.01,78.03,77.96,77.97,34800.0,50.878,50.8911,50.8454,50.8519,34800.0
2012-06-20 15:40:00,77.98,78.11,77.93,78.1,38700.0,50.8584,50.9432,50.8258,50.9367,38700.0
2012-06-20 15:45:00,78.11,78.15,78.05,78.08,69500.0,50.9432,50.9693,50.9041,50.9237,69500.0
2012-06-20 15:50:00,78.08,78.09,77.99,78.03,68800.0,50.9237,50.9302,50.865,50.8911,68800.0
2012-06-20 15:55:00,78.03,78.17,78.03,78.17,131100.0,50.8911,50.9824,50.8911,50.9824,131100.0
2012-06-21 09:30:00,77.75,78.6,77.75,78.56,53300.0,50.7084,51.2628,50.7084,51.2367,53300.0
2012-06-21 09:35:00,78.55,78.55,78.18,78.24,54900.0,51.2302,51.2302,50.9889,51.028,54900.0
2012-06-21 09:40:00,78.22,78.24,78.04,78.14,46200.0,51.015,51.028,50.8976,50.9628,46200.0
2012-06-21 09:45:00,78.11,78.15,77.97,77.99,54300.0,50.9432,50.9693,50.8519,50.865,54300.0
2012-06-21 09:50:00,78.01,78.06,77.93,77.94,60800.0,50.878,50.9106,50.8258,50.8324,60800.0
2012-06-21 09:55:00,77.96,78.02,77.95,77.98,31000.0,50.8454,50.8845,50.8389,50.8584,31000.0
2012-06-21 10:00:00,77.98,77.98,77.61,77.63,63200.0,50.8584,50.8584,50.6171,50.6302,63200.0
2012-06-21 10:05:00,77.61,77.67,77.5,77.59,74800.0,50.6171,50.6563,50.5454,50.6041,74800.0
2012-06-21 10:10:00,77.59,77.86,77.58,77.84,52000.0,50.6041,50.7802,50.5976,50.7671,52000.0
2012-06-21 10:15:00,77.86,77.94,77.82,77.87,46500.0,50.7802,50.8324,50.7541,50.7867,46500.0
2012-06-21 10:20:00,77.86,77.89,77.72,77.84,15200.0,50.7802,50.7997,50.6889,50.7671,15200.0
2012-06-21 10:25:00,77.85,77.91,77.78,77.89,33200.0,50.7737,50.8128,50.728,50.7997,33200.0
2012-06-21 10:30:00,77.88,77.94,77.86,77.91,20400.0,50.7932,50.8324,50.7802,50.8128,20400.0
2012-06-21 10:35:00,77.91,77.92,77.81,77.83,31600.0,50.8128,50.8193,50.7476,50.7606,31600.0
2012-06-21 10:40:00,77.84,77.9,77.81,77.85,24300.0,50.7671,50.8063,50.7476,50.7737,24300.0
2012-06-21 10:45:00,77.85,77.9,77.85,77.86,12600.0,50.7737,50.8063,50.7737,50.7802,12600.0
2012-06-21 10:50:00,77.86,77.89,77.85,77.89,12000.0,50.7802,50.7997,50.7737,50.7997,12000.0
2012-06-21 10:55:00,77.89,77.93,77.82,77.84,14800.0,50.7997,50.8258,50.7541,50.7671,14800.0
2012-06-21 11:00:00,77.85,77.85,77.62,77.65,78300.0,50.7737,50.7737,50.6237,50.6432,78300.0
2012-06-21 11:05:00,77.65,77.65,77.57,77.59,28400.0,50.6432,50.6432,50.591,50.6041,28400.0
2012-06-21 11:10:00,77.58,77.65,77.54,77.54,30500.0,50.5976,50.6432,50.5715,50.5715,30500.0
2012-06-21 11:15:00,77.57,77.68,77.54,77.67,24600.0,50.591,50.6628,50.5715,50.6563,24600.0
2012-06-21 11:20:00,77.67,77.73,77.63,77.7,17300.0,50.6563,50.6954,50.6302,50.6758,17300.0
2012-06-21 11:25:00,77.7,77.7,77.58,77.59,19800.0,50.6758,50.6758,50.5976,50.6041,19800.0
2012-06-21 11:30:00,77.58,77.63,77.55,77.62,23200.0,50.5976,50.6302,50.578,50.6237,23200.0
2012-06-21 11:35:00,77.62,77.65,77.58,77.64,29300.0,50.6237,50.6432,50.5976,50.6367,29300.0
2012-06-21 11:40:00,77.64,77.69,77.57,77.65,49300.0,50.6367,50.6693,50.591,50.6432,49300.0
2012-06-21 11:45:00,77.63,77.65,77.58,77.61,24500.0,50.6302,50.6432,50.5976,50.6171,24500.0
2012-06-21 11:50:00,77.62,77.68,77.61,77.67,28000.0,50.6237,50.6628,50.6171,50.6563,28000.0
2012-06-21 11:55:00,77.68,77.75,77.65,77.74,21700.0,50.6628,50.7084,50.6432,50.7019,21700.0
2012-06-21 12:00:00,77.74,77.76,77.68,77.74,22400.0,50.7019,50.715,50.6628,50.7019,22400.0
2012-06-21 12:05:00,77.76,77.76,77.67,77.7,23100.0,50.715,50.715,50.6563,50.6758,23100.0
2012-06-21 12:10:00,77.7,77.75,77.69,77.7,19500.0,50.6758,50.7084,50.6693,50.6758,19500.0
2012-06-21 12:15:00,77.7,77.71,77.63,77.67,37100.0,50.6758,50.6823,50.6302,50.6563,37100.0
2012-06-21 12:20:00,77.69,77.72,77.54,77.55,35100.0,50.6693,50.6889,50.5715,50.578,35100.0
2012-06-21 12:25:00,77.53,77.54,77.31,77.37,39900.0,50.565,50.5715,50.4215,50.4606,39900.0
2012-06-21 12:30:00,77.36,77.37,77.29,77.29,28100.0,50.4541,50.4606,50.4084,50.4084,28100.0
2012-06-21 12:35:00,77.3,77.39,77.29,77.37,17100.0,50.4149,50.4736,50.4084,50.4606,17100.0
2012-06-21 12:40:00,77.36,77.38,77.24,77.24,32900.0,50.4541,50.4671,50.3758,50.3758,32900.0
2012-06-21 12:45:00,77.25,77.34,77.25,77.31,25200.0,50.3823,50.441,50.3823,50.4215,25200.0
2012-06-21 12:50:00,77.33,77.38,77.3,77.35,22700.0,50.4345,50.4671,50.4149,50.4476,22700.0
2012-06-21 12:55:00,77.36,77.37,77.34,77.36,13200.0,50.4541,50.4606,50.441,50.4541,13200.0
2012-06-21 13:00:00,77.35,77.41,77.34,77.4,19800.0,50.4476,50.4867,50.441,50.4802,19800.0
2012-06-21 13:05:00,77.4,77.43,77.38,77.4,15600.0,50.4802,50.4997,50.4671,50.4802,15600.0
2012-06-21 13:10:00,77.4,77.41,77.31,77.33,22200.0,50.4802,50.4867,50.4215,50.4345,22200.0
2012-06-21 13:15:00,77.3,77.45,77.3,77.36,42600.0,50.4149,50.5128,50.4149,50.4541,42600.0
2012-06-21 13:20:00,77.35,77.43,77.32,77.36,16100.0,50.4476,50.4997,50.428,50.4541,16100.0
2012-06-21 13:25:00,77.38,77.38,77.3,77.35,22900.0,50.4671,50.4671,50.4149,50.4476,22900.0
2012-06-21 13:30:00,77.33,77.41,77.31,77.39,13800.0,50.4345,50.4867,50.4215,50.4736,13800.0
2012-06-21 13:35:00,77.38,77.43,77.35,77.39,30700.0,50.4671,50.4997,50.4476,50.4736,30700.0
2012-06-21 13:40:00,77.38,77.38,77.28,77.3,26100.0,50.4671,50.4671,50.4019,50.4149,26100.0
2012-06-21 13:45:00,77.3,77.34,77.25,77.26,17000.0,50.4149,50.441,50.3823,50.3889,17000.0
2012-06-21 13:50:00,77.26,77.31,77.24,77.3,14100.0,50.3889,50.4215,50.3758,50.4149,14100.0
2012-06-21 13:55:00,77.29,77.32,77.25,77.25,18700.0,50.4084,50.428,50.3823,50.3823,18700.0
2012-06-21 14:00:00,77.25,77.32,77.23,77.28,30300.0,50.3823,50.428,50.3693,50.4019,30300.0
2012-06-21 14:05:00,77.27,77.34,77.23,77.29,38100.0,50.3954,50.441,50.3693,50.4084,38100.0
2012-06-21 14:10:00,77.28,77.4,77.28,77.35,65100.0,50.4019,50.4802,50.4019,50.4476,65100.0
2012-06-21 14:15:00,77.36,77.44,77.36,77.39,42000.0,50.4541,50.5063,50.4541,50.4736,42000.0
2012-06-21 14:20:00,77.39,77.39,77.26,77.33,30400.0,50.4736,50.4736,50.3889,50.4345,30400.0
2012-06-21 14:25:00,77.32,77.41,77.25,77.4,43600.0,50.428,50.4867,50.3823,50.4802,43600.0
2012-06-21 14:30:00,77.39,77.41,77.37,77.38,35400.0,50.4736,50.4867,50.4606,50.4671,35400.0
2012-06-21 14:35:00,77.4,77.4,77.36,77.39,31800.0,50.4802,50.4802,50.4541,50.4736,31800.0
2012-06-21 14:40:00,77.4,77.55,77.4,77.49,44000.0,50.4802,50.578,50.4802,50.5389,44000.0
2012-06-21 14:45:00,77.5,77.54,77.46,77.51,35100.0,50.5454,50.5715,50.5193,50.5519,35100.0
2012-06-21 14:50:00,77.51,77.53,77.43,77.44,48000.0,50.5519,50.565,50.4997,50.5063,48000.0
2012-06-21 14:55:00,77.43,77.47,77.41,77.43,36600.0,50.4997,50.5258,50.4867,50.4997,36600.0
2012-06-21 15:00:00,77.42,77.42,77.31,77.31,37700.0,50.4932,50.4932,50.4215,50.4215,37700.0
2012-06-21 15:05:00,77.31,77.39,77.29,77.34,35100.0,50.4215,50.4736,50.4084,50.441,35100.0
2012-06-21 15:10:00,77.35,77.35,77.27,77.33,39100.0,50.4476,50.4476,50.3954,50.4345,39100.0
2012-06-21 15:15:00,77.32,77.34,77.2,77.21,72600.0,50.428,50.441,50.3497,50.3563,72600.0
2012-06-21 15:20:00,77.2,77.28,77.13,77.26,54800.0,50.3497,50.4019,50.3041,50.3889,54800.0
2012-06-21 15:25:00,77.26,77.32,77.23,77.24,57700.0,50.3889,50.428,50.3693,50.3758,57700.0
2012-06-21 15:30:00,77.23,77.24,77.14,77.17,65800.0,50.3693,50.3758,50.3106,50.3302,65800.0
2012-06-21 15:35:00,77.16,77.29,77.15,77.23,55900.0,50.3236,50.4084,50.3171,50.3693,55900.0
2012-06-21 15:40:00,77.23,77.27,77.19,77.27,67300.0,50.3693,50.3954,50.3432,50.3954,67300.0
2012-06-21 15:45:00,77.26,77.26,77.09,77.1,163000.0,50.3889,50.3889,50.278,50.2845,163000.0
2012-06-21 15:50:00,77.1,77.12,77.03,77.09,179400.0,50.2845,50.2976,50.2389,50.278,179400.0
2012-06-21 15:55:00,77.1,77.11,77.02,77.09,277900.0,50.2845,50.291,50.2323,50.278,277900.0
2012-06-22 09:30:00,77.27,77.56,77.04,77.16,57500.0,50.3954,50.5845,50.2454,50.3236,57500.0
2012-06-22 09:35:00,77.17,77.22,77.01,77.07,107600.0,50.3302,50.3628,50.2258,50.2649,107600.0
2012-06-22 09:40:00,77.07,77.11,76.9,76.95,25200.0,50.2649,50.291,50.1541,50.1867,25200.0
2012-06-22 09:45:00,76.95,77.0,76.83,77.0,31600.0,50.1867,50.2193,50.1084,50.2193,31600.0
2012-06-22 09:50:00,77.01,77.05,76.93,77.0,30400.0,50.2258,50.2519,50.1736,50.2193,30400.0
2012-06-22 09:55:00,77.01,77.08,76.94,77.08,28800.0,50.2258,50.2715,50.1802,50.2715,28800.0
2012-06-22 10:00:00,77.07,77.15,77.05,77.14,57300.0,50.2649,50.3171,50.2519,50.3106,57300.0
2012-06-22 10:05:00,77.11,77.18,76.93,76.96,42100.0,50.291,50.3367,50.1736,50.1932,42100.0
2012-06-22 10:10:00,76.96,77.04,76.89,76.99,34300.0,50.1932,50.2454,50.1475,50.2128,34300.0
2012-06-22 10:15:00,77.0,77.05,76.95,76.96,27000.0,50.2193,50.2519,50.1867,50.1932,27000.0
2012-06-22 10:20:00,76.96,76.96,76.89,76.91,28400.0,50.1932,50.1932,50.1475,50.1606,28400.0
2012-06-22 10:25:00,76.92,76.93,76.79,76.87,32600.0,50.1671,50.1736,50.0823,50.1345,32600.0
2012-06-22 10:30:00,76.86,76.97,76.85,76.97,51600.0,50.128,50.1997,50.1215,50.1997,51600.0
2012-06-22 10:35:00,76.97,77.03,76.97,76.99,32000.0,50.1997,50.2389,50.1997,50.2128,32000.0
2012-06-22 10:40:00,76.98,77.04,76.95,77.01,29800.0,50.2062,50.2454,50.1867,50.2258,29800.0
2012-06-22 10:45:00,77.01,77.11,77.01,77.09,63300.0,50.2258,50.291,50.2258,50.278,63300.0
2012-06-22 10:50:00,77.09,77.13,77.09,77.13,71600.0,50.278,50.3041,50.278,50.3041,71600.0
2012-06-22 10:55:00,77.13,77.3,77.13,77.28,22700.0,50.3041,50.4149,50.3041,50.4019,22700.0
2012-06-22 11:00:00,77.26,77.38,77.26,77.31,41400.0,50.3889,50.4671,50.3889,50.4215,41400.0
2012-06-22 11:05:00,77.3,77.3,77.11,77.14,61300.0,50.4149,50.4149,50.291,50.3106,61300.0
2012-06-22 11:10:00,77.15,77.17,77.09,77.15,19200.0,50.3171,50.3302,50.278,50.3171,19200.0
2012-06-22 11:15:00,77.14,77.21,77.14,77.19,27000.0,50.3106,50.3563,50.3106,50.3432,27000.0
2012-06-22 11:20:00,77.2,77.23,77.15,77.16,26600.0,50.3497,50.3693,50.3171,50.3236,26600.0
2012-06-22 11:25:00,77.14,77.19,77.1,77.11,25000.0,50.3106,50.3432,50.2845,50.291,25000.0
2012-06-22 11:30:00,77.11,77.2,77.1,77.18,20900.0,50.291,50.3497,50.2845,50.3367,20900.0
2012-06-22 11:35:00,77.18,77.2,77.15,77.17,19900.0,50.3367,50.3497,50.3171,50.3302,19900.0
2012-06-22 11:40:00,77.19,77.26,77.17,77.24,19200.0,50.3432,50.3889,50.3302,50.3758,19200.0
2012-06-22 11:45:00,77.24,77.25,77.16,77.19,32000.0,50.3758,50.3823,50.3236,50.3432,32000.0
2012-06-22 11:50:00,77.19,77.23,77.16,77.16,20900.0,50.3432,50.3693,50.3236,50.3236,20900.0
2012-06-22 11:55:00,77.15,77.27,77.15,77.27,15600.0,50.3171,50.3954,50.3171,50.3954,15600.0
2012-06-22 12:00:00,77.27,77.29,77.23,77.24,19300.0,50.3954,50.4084,50.3693,50.3758,19300.0
2012-06-22 12:05:00,77.25,77.27,77.2,77.21,12800.0,50.3823,50.3954,50.3497,50.3563,12800.0
2012-06-22 12:10:00,77.22,77.28,77.19,77.22,22000.0,50.3628,50.4019,50.3432,50.3628,22000.0
2012-06-22 12:15:00,77.21,77.22,77.16,77.18,28700.0,50.3563,50.3628,50.3236,50.3367,28700.0
2012-06-22 12:20:00,77.19,77.21,77.1,77.11,25900.0,50.3432,50.3563,50.2845,50.291,25900.0
2012-06-22 12:25:00,77.11,77.16,77.1,77.1,36900.0,50.291,50.3236,50.2845,50.2845,36900.0
2012-06-22 12:30:00,77.1,77.11,77.07,77.08,20600.0,50.2845,50.291,50.2649,50.2715,20600.0
2012-06-22 12:35:00,77.09,77.14,77.09,77.12,16500.0,50.278,50.3106,50.278,50.2976,16500.0
2012-06-22 12:40:00,77.1,77.13,77.09,77.11,13400.0,50.2845,50.3041,50.278,50.291,13400.0
2012-06-22 12:45:00,77.11,77.17,77.11,77.12,21400.0,50.291,50.3302,50.291,50.2976,21400.0
2012-06-22 12:50:00,77.12,77.16,77.12,77.14,10400.0,50.2976,50.3236,50.2976,50.3106,10400.0
2012-06-22 12:55:00,77.14,77.2,77.14,77.15,16100.0,50.3106,50.3497,50.3106,50.3171,16100.0
2012-06-22 13:00:00,77.14,77.18,77.1,77.1,15500.0,50.3106,50.3367,50.2845,50.2845,15500.0
2012-06-22 13:05:00,77.1,77.15,77.09,77.15,14500.0,50.2845,50.3171,50.278,50.3171,14500.0
2012-06-22 13:10:00,77.16,77.16,77.12,77.12,11700.0,50.3236,50.3236,50.2976,50.2976,11700.0
2012-06-22 13:15:00,77.12,77.16,77.11,77.15,14200.0,50.2976,50.3236,50.291,50.3171,14200.0
2012-06-22 13:20:00,77.14,77.17,77.13,77.17,21700.0,50.3106,50.3302,50.3041,50.3302,21700.0
2012-06-22 13:25:00,77.17,77.28,77.17,77.28,32900.0,50.3302,50.4019,50.3302,50.4019,32900.0
2012-06-22 13:30:00,77.28,77.33,77.26,77.29,37000.0,50.4019,50.4345,50.3889,50.4084,37000.0
2012-06-22 13:35:00,77.29,77.39,77.29,77.38,20500.0,50.4084,50.4736,50.4084,50.4671,20500.0
2012-06-22 13:40:00,77.38,77.42,77.36,77.38,26500.0,50.4671,50.4932,50.4541,50.4671,26500.0
2012-06-22 13:45:00,77.38,77.4,77.32,77.32,23600.0,50.4671,50.4802,50.428,50.428,23600.0
2012-06-22 13:50:00,77.32,77.38,77.27,77.36,33900.0,50.428,50.4671,50.3954,50.4541,33900.0
2012-06-22 13:55:00,77.37,77.4,77.35,77.39,23700.0,50.4606,50.4802,50.4476,50.4736,23700.0
2012-06-22 14:00:00,77.38,77.45,77.38,77.42,37900.0,50.4671,50.5128,50.4671,50.4932,37900.0
2012-06-22 14:05:00,77.41,77.48,77.41,77.48,35200.0,50.4867,50.5323,50.4867,50.5323,35200.0
2012-06-22 14:10:00,77.47,77.48,77.43,77.46,23900.0,50.5258,50.5323,50.4997,50.5193,23900.0
2012-06-22 14:15:00,77.45,77.48,77.36,77.37,41300.0,50.5128,50.5323,50.4541,50.4606,41300.0
2012-06-22 14:20:00,77.37,77.41,77.34,77.36,36400.0,50.4606,50.4867,50.441,50.4541,36400.0
2012-06-22 14:25:00,77.36,77.4,77.36,77.38,31600.0,50.4541,50.4802,50.4541,50.4671,31600.0
2012-06-22 14:30:00,77.37,77.42,77.37,77.42,45800.0,50.4606,50.4932,50.4606,50.4932,45800.0
2012-06-22 14:35:00,77.42,77.5,77.42,77.49,26700.0,50.4932,50.5454,50.4932,50.5389,26700.0
2012-06-22 14:40:00,77.49,77.5,77.45,77.49,26600.0,50.5389,50.5454,50.5128,50.5389,26600.0
2012-06-22 14:45:00,77.49,77.55,77.46,77.55,37800.0,50.5389,50.578,50.5193,50.578,37800.0
2012-06-22 14:50:00,77.55,77.6,77.55,77.58,41800.0,50.578,50.6106,50.578,50.5976,41800.0
2012-06-22 14:55:00,77.58,77.67,77.57,77.67,27500.0,50.5976,50.6563,50.591,50.6563,27500.0
2012-06-22 15:00:00,77.67,77.67,77.54,77.54,23900.0,50.6563,50.6563,50.5715,50.5715,23900.0
2012-06-22 15:05:00,77.54,77.61,77.52,77.61,29100.0,50.5715,50.6171,50.5584,50.6171,29100.0
2012-06-22 15:10:00,77.6,77.67,77.59,77.62,25300.0,50.6106,50.6563,50.6041,50.6237,25300.0
2012-06-22 15:15:00,77.61,77.61,77.53,77.58,43000.0,50.6171,50.6171,50.565,50.5976,43000.0
2012-06-22 15:20:00,77.59,77.6,77.54,77.6,35700.0,50.6041,50.6106,50.5715,50.6106,35700.0
2012-06-22 15:25:00,77.6,77.68,77.59,77.68,45700.0,50.6106,50.6628,50.6041,50.6628,45700.0
2012-06-22 15:30:00,77.69,77.7,77.63,77.65,68600.0,50.6693,50.6758,50.6302,50.6432,68600.0
2012-06-22 15:35:00,77.63,77.71,77.63,77.7,64600.0,50.6302,50.6823,50.6302,50.6758,64600.0
2012-06-22 15:40:00,77.7,77.74,77.67,77.74,89100.0,50.6758,50.7019,50.6563,50.7019,89100.0
2012-06-22 15:45:00,77.76,77.83,77.74,77.77,157600.0,50.715,50.7606,50.7019,50.7215,157600.0
2012-06-22 15:50:00,77.78,77.94,77.72,77.94,234900.0,50.728,50.8324,50.6889,50.8324,234900.0
2012-06-22 15:55:00,77.93,77.93,77.66,77.68,322700.0,50.8258,50.8258,50.6497,50.6628,322700.0
2012-06-25 09:30:00,77.04,77.13,76.8,76.96,46600.0,50.2454,50.3041,50.0888,50.1932,46600.0
2012-06-25 09:35:00,76.95,76.95,76.75,76.76,26700.0,50.1867,50.1867,50.0562,50.0628,26700.0
2012-06-25 09:40:00,76.76,76.84,76.7,76.84,20500.0,50.0628,50.1149,50.0236,50.1149,20500.0
2012-06-25 09:45:00,76.86,76.86,76.74,76.85,16300.0,50.128,50.128,50.0497,50.1215,16300.0
2012-06-25 09:50:00,76.84,76.84,76.65,76.68,29800.0,50.1149,50.1149,49.991,50.0106,29800.0
2012-06-25 09:55:00,76.66,76.77,76.66,76.72,24000.0,49.9975,50.0693,49.9975,50.0367,24000.0
2012-06-25 10:00:00,76.74,76.84,76.66,76.67,42200.0,50.0497,50.1149,49.9975,50.0041,42200.0
2012-06-25 10:05:00,76.65,76.67,76.52,76.52,31800.0,49.991,50.0041,49.9062,49.9062,31800.0
2012-06-25 10:10:00,76.51,76.55,76.38,76.54,50100.0,49.8997,49.9258,49.8149,49.9193,50100.0
2012-06-25 10:15:00,76.53,76.56,76.44,76.51,32100.0,49.9128,49.9323,49.8541,49.8997,32100.0
2012-06-25 10:20:00,76.52,76.56,76.42,76.51,24200.0,49.9062,49.9323,49.841,49.8997,24200.0
2012-06-25 10:25:00,76.54,76.54,76.4,76.45,17300.0,49.9193,49.9193,49.828,49.8606,17300.0
2012-06-25 10:30:00,76.46,76.57,76.46,76.52,13400.0,49.8671,49.9388,49.8671,49.9062,13400.0
2012-06-25 10:35:00,76.52,76.57,76.45,76.46,28500.0,49.9062,49.9388,49.8606,49.8671,28500.0
2012-06-25 10:40:00,76.45,76.46,76.39,76.43,16200.0,49.8606,49.8671,49.8214,49.8475,16200.0
2012-06-25 10:45:00,76.41,76.46,76.37,76.44,20900.0,49.8345,49.8671,49.8084,49.8541,20900.0
2012-06-25 10:50:00,76.44,76.52,76.39,76.51,20300.0,49.8541,49.9062,49.8214,49.8997,20300.0
2012-06-25 10:55:00,76.51,76.55,76.44,76.47,16400.0,49.8997,49.9258,49.8541,49.8736,16400.0
2012-06-25 11:00:00,76.48,76.48,76.39,76.4,14800.0,49.8801,49.8801,49.8214,49.828,14800.0
2012-06-25 11:05:00,76.4,76.4,76.32,76.39,26800.0,49.828,49.828,49.7758,49.8214,26800.0
2012-06-25 11:10:00,76.39,76.4,76.24,76.25,44800.0,49.8214,49.828,49.7236,49.7301,44800.0
2012-06-25 11:15:00,76.25,76.35,76.25,76.28,33400.0,49.7301,49.7954,49.7301,49.7497,33400.0
2012-06-25 11:20:00,76.28,76.33,76.26,76.31,19700.0,49.7497,49.7823,49.7367,49.7693,19700.0
2012-06-25 11:25:00,76.3,76.32,76.26,76.31,22100.0,49.7627,49.7758,49.7367,49.7693,22100.0
2012-06-25 11:30:00,76.32,76.32,76.16,76.17,42600.0,49.7758,49.7758,49.6714,49.678,42600.0
2012-06-25 11:35:00,76.16,76.22,76.1,76.15,27100.0,49.6714,49.7106,49.6323,49.6649,27100.0
2012-06-25 11:40:00,76.15,76.24,76.12,76.16,28500.0,49.6649,49.7236,49.6454,49.6714,28500.0
2012-06-25 11:45:00,76.16,76.17,76.12,76.15,25200.0,49.6714,49.678,49.6454,49.6649,25200.0
2012-06-25 11:50:00,76.14,76.2,76.11,76.2,18600.0,49.6584,49.6975,49.6388,49.6975,18600.0
2012-06-25 11:55:00,76.19,76.3,76.19,76.28,33900.0,49.691,49.7627,49.691,49.7497,33900.0
2012-06-25 12:00:00,76.25,76.25,76.16,76.22,11600.0,49.7301,49.7301,49.6714,49.7106,11600.0
2012-06-25 12:05:00,76.22,76.25,76.2,76.25,35700.0,49.7106,49.7301,49.6975,49.7301,35700.0
2012-06-25 12:10:00,76.24,76.25,76.21,76.24,6900.0,49.7236,49.7301,49.7041,49.7236,6900.0
2012-06-25 12:15:00,76.24,76.43,76.24,76.43,27600.0,49.7236,49.8475,49.7236,49.8475,27600.0
2012-06-25 12:20:00,76.43,76.46,76.38,76.43,29400.0,49.8475,49.8671,49.8149,49.8475,29400.0
2012-06-25 12:25:00,76.43,76.46,76.42,76.43,15100.0,49.8475,49.8671,49.841,49.8475,15100.0
2012-06-25 12:30:00,76.41,76.43,76.38,76.43,9600.0,49.8345,49.8475,49.8149,49.8475,9600.0
2012-06-25 12:35:00,76.42,76.47,76.41,76.46,7400.0,49.841,49.8736,49.8345,49.8671,7400.0
2012-06-25 12:40:00,76.45,76.48,76.43,76.43,7800.0,49.8606,49.8801,49.8475,49.8475,7800.0
2012-06-25 12:45:00,76.42,76.42,76.39,76.39,12100.0,49.841,49.841,49.8214,49.8214,12100.0
2012-06-25 12:50:00,76.4,76.41,76.38,76.4,7300.0,49.828,49.8345,49.8149,49.828,7300.0
2012-06-25 12:55:00,76.4,76.42,76.36,76.36,4000.0,49.828,49.841,49.8019,49.8019,4000.0
2012-06-25 13:00:00,76.37,76.39,76.34,76.37,17700.0,49.8084,49.8214,49.7888,49.8084,17700.0
2012-06-25 13:05:00,76.38,76.4,76.35,76.36,17800.0,49.8149,49.828,49.7954,49.8019,17800.0
2012-06-25 13:10:00,76.36,76.41,76.35,76.41,13700.0,49.8019,49.8345,49.7954,49.8345,13700.0
2012-06-25 13:15:00,76.41,76.42,76.37,76.42,13700.0,49.8345,49.841,49.8084,49.841,13700.0
2012-06-25 13:20:00,76.41,76.43,76.39,76.41,21500.0,49.8345,49.8475,49.8214,49.8345,21500.0
2012-06-25 13:25:00,76.41,76.47,76.41,76.46,30400.0,49.8345,49.8736,49.8345,49.8671,30400.0
2012-06-25 13:30:00,76.46,76.53,76.43,76.48,33500.0,49.8671,49.9128,49.8475,49.8801,33500.0
2012-06-25 13:35:00,76.48,76.54,76.47,76.48,29100.0,49.8801,49.9193,49.8736,49.8801,29100.0
2012-06-25 13:40:00,76.49,76.51,76.47,76.48,7300.0,49.8867,49.8997,49.8736,49.8801,7300.0
2012-06-25 13:45:00,76.48,76.5,76.45,76.46,9200.0,49.8801,49.8932,49.8606,49.8671,9200.0
2012-06-25 13:50:00,76.48,76.5,76.46,76.47,5200.0,49.8801,49.8932,49.8671,49.8736,5200.0
2012-06-25 13:55:00,76.47,76.51,76.44,76.5,8200.0,49.8736,49.8997,49.8541,49.8932,8200.0
2012-06-25 14:00:00,76.51,76.54,76.5,76.51,11000.0,49.8997,49.9193,49.8932,49.8997,11000.0
2012-06-25 14:05:00,76.51,76.52,76.42,76.46,33200.0,49.8997,49.9062,49.841,49.8671,33200.0
2012-06-25 14:10:00,76.46,76.52,76.46,76.51,24000.0,49.8671,49.9062,49.8671,49.8997,24000.0
2012-06-25 14:15:00,76.51,76.54,76.5,76.54,24400.0,49.8997,49.9193,49.8932,49.9193,24400.0
2012-06-25 14:20:00,76.54,76.54,76.49,76.52,13600.0,49.9193,49.9193,49.8867,49.9062,13600.0
2012-06-25 14:25:00,76.52,76.53,76.48,76.49,22000.0,49.9062,49.9128,49.8801,49.8867,22000.0
2012-06-25 14:30:00,76.47,76.48,76.4,76.41,23900.0,49.8736,49.8801,49.828,49.8345,23900.0
2012-06-25 14:35:00,76.41,76.44,76.37,76.43,15500.0,49.8345,49.8541,49.8084,49.8475,15500.0
2012-06-25 14:40:00,76.42,76.42,76.32,76.34,19100.0,49.841,49.841,49.7758,49.7888,19100.0
2012-06-25 14:45:00,76.35,76.35,76.27,76.3,32200.0,49.7954,49.7954,49.7432,49.7627,32200.0
2012-06-25 14:50:00,76.3,76.39,76.3,76.37,23700.0,49.7627,49.8214,49.7627,49.8084,23700.0
2012-06-25 14:55:00,76.38,76.38,76.3,76.31,23600.0,49.8149,49.8149,49.7627,49.7693,23600.0
2012-06-25 15:00:00,76.3,76.31,76.27,76.28,29000.0,49.7627,49.7693,49.7432,49.7497,29000.0
2012-06-25 15:05:00,76.28,76.42,76.28,76.39,27000.0,49.7497,49.841,49.7497,49.8214,27000.0
2012-06-25 15:10:00,76.38,76.44,76.37,76.43,31800.0,49.8149,49.8541,49.8084,49.8475,31800.0
2012-06-25 15:15:00,76.44,76.44,76.33,76.4,31100.0,49.8541,49.8541,49.7823,49.828,31100.0
2012-06-25 15:20:00,76.41,76.44,76.37,76.44,29500.0,49.8345,49.8541,49.8084,49.8541,29500.0
2012-06-25 15:25:00,76.44,76.49,76.42,76.48,39400.0,49.8541,49.8867,49.841,49.8801,39400.0
2012-06-25 15:30:00,76.48,76.48,76.39,76.4,53500.0,49.8801,49.8801,49.8214,49.828,53500.0
2012-06-25 15:35:00,76.4,76.48,76.4,76.48,70700.0,49.828,49.8801,49.828,49.8801,70700.0
2012-06-25 15:40:00,76.48,76.53,76.44,76.47,62500.0,49.8801,49.9128,49.8541,49.8736,62500.0
2012-06-25 15:45:00,76.47,76.56,76.44,76.55,70600.0,49.8736,49.9323,49.8541,49.9258,70600.0
2012-06-25 15:50:00,76.54,76.55,76.36,76.47,74500.0,49.9193,49.9258,49.8019,49.8736,74500.0
2012-06-25 15:55:00,76.48,76.48,76.4,76.44,140400.0,49.8801,49.8801,49.828,49.8541,140400.0
2012-06-26 09:30:00,76.43,76.72,76.4,76.45,46300.0,49.8475,50.0367,49.828,49.8606,46300.0
2012-06-26 09:35:00,76.46,76.54,76.41,76.49,25000.0,49.8671,49.9193,49.8345,49.8867,25000.0
2012-06-26 09:40:00,76.51,76.54,76.32,76.32,18200.0,49.8997,49.9193,49.7758,49.7758,18200.0
2012-06-26 09:45:00,76.3,76.45,76.23,76.28,16100.0,49.7627,49.8606,49.7171,49.7497,16100.0
2012-06-26 09:50:00,76.28,76.29,76.15,76.24,41100.0,49.7497,49.7562,49.6649,49.7236,41100.0
2012-06-26 09:55:00,76.28,76.3,76.16,76.16,16700.0,49.7497,49.7627,49.6714,49.6714,16700.0
2012-06-26 10:00:00,76.17,76.32,76.13,76.29,33400.0,49.678,49.7758,49.6519,49.7562,33400.0
2012-06-26 10:05:00,76.29,76.45,76.29,76.36,27900.0,49.7562,49.8606,49.7562,49.8019,27900.0
2012-06-26 10:10:00,76.37,76.39,76.12,76.15,44500.0,49.8084,49.8214,49.6454,49.6649,44500.0
2012-06-26 10:15:00,76.14,76.14,75.93,75.93,37400.0,49.6584,49.6584,49.5214,49.5214,37400.0
2012-06-26 10:20:00,75.92,75.98,75.87,75.94,37100.0,49.5149,49.554,49.4823,49.528,37100.0
2012-06-26 10:25:00,75.95,76.0,75.87,75.88,27600.0,49.5345,49.5671,49.4823,49.4888,27600.0
2012-06-26 10:30:00,75.87,75.95,75.83,75.87,28300.0,49.4823,49.5345,49.4562,49.4823,28300.0
2012-06-26 10:35:00,75.87,75.96,75.86,75.93,24200.0,49.4823,49.541,49.4758,49.5214,24200.0
2012-06-26 10:40:00,75.93,75.98,75.87,75.97,33000.0,49.5214,49.554,49.4823,49.5475,33000.0
2012-06-26 10:45:00,75.97,75.97,75.88,75.92,34000.0,49.5475,49.5475,49.4888,49.5149,34000.0
2012-06-26 10:50:00,75.94,76.02,75.86,76.02,35700.0,49.528,49.5801,49.4758,49.5801,35700.0
2012-06-26 10:55:00,76.0,76.06,75.9,75.91,20000.0,49.5671,49.6062,49.5019,49.5084,20000.0
2012-06-26 11:00:00,75.95,75.98,75.93,75.98,50400.0,49.5345,49.554,49.5214,49.554,50400.0
2012-06-26 11:05:00,76.0,76.0,75.7,75.74,33000.0,49.5671,49.5671,49.3714,49.3975,33000.0
2012-06-26 11:10:00,75.73,75.74,75.62,75.73,28600.0,49.391,49.3975,49.3193,49.391,28600.0
2012-06-26 11:15:00,75.73,75.78,75.64,75.78,25200.0,49.391,49.4236,49.3323,49.4236,25200.0
2012-06-26 11:20:00,75.78,75.91,75.76,75.87,12000.0,49.4236,49.5084,49.4106,49.4823,12000.0
2012-06-26 11:25:00,75.88,75.96,75.86,75.89,11500.0,49.4888,49.541,49.4758,49.4953,11500.0
2012-06-26 11:30:00,75.9,75.99,75.9,75.93,12200.0,49.5019,49.5606,49.5019,49.5214,12200.0
2012-06-26 11:35:00,75.94,76.01,75.93,75.97,23000.0,49.528,49.5736,49.5214,49.5475,23000.0
2012-06-26 11:40:00,75.99,75.99,75.91,75.94,17000.0,49.5606,49.5606,49.5084,49.528,17000.0
2012-06-26 11:45:00,75.93,75.98,75.88,75.97,10200.0,49.5214,49.554,49.4888,49.5475,10200.0
2012-06-26 11:50:00,75.99,76.14,75.99,76.06,25400.0,49.5606,49.6584,49.5606,49.6062,25400.0
2012-06-26 11:55:00,76.05,76.08,76.01,76.01,10800.0,49.5997,49.6193,49.5736,49.5736,10800.0
2012-06-26 12:00:00,76.03,76.12,76.03,76.12,12200.0,49.5867,49.6454,49.5867,49.6454,12200.0
2012-06-26 12:05:00,76.12,76.2,76.11,76.19,28800.0,49.6454,49.6975,49.6388,49.691,28800.0
2012-06-26 12:10:00,76.2,76.28,76.2,76.2,39500.0,49.6975,49.7497,49.6975,49.6975,39500.0
2012-06-26 12:15:00,76.18,76.25,76.18,76.24,26500.0,49.6845,49.7301,49.6845,49.7236,26500.0
2012-06-26 12:20:00,76.23,76.25,76.17,76.23,29400.0,49.7171,49.7301,49.678,49.7171,29400.0
2012-06-26 12:25:00,76.22,76.23,76.2,76.22,8500.0,49.7106,49.7171,49.6975,49.7106,8500.0
2012-06-26 12:30:00,76.22,76.35,76.21,76.35,23500.0,49.7106,49.7954,49.7041,49.7954,23500.0
2012-06-26 12:35:00,76.35,76.39,76.34,76.39,18400.0,49.7954,49.8214,49.7888,49.8214,18400.0
2012-06-26 12:40:00,76.38,76.43,76.36,76.41,21500.0,49.8149,49.8475,49.8019,49.8345,21500.0
2012-06-26 12:45:00,76.43,76.5,76.42,76.46,27500.0,49.8475,49.8932,49.841,49.8671,27500.0
2012-06-26 12:50:00,76.46,76.46,76.4,76.42,15400.0,49.8671,49.8671,49.828,49.841,15400.0
2012-06-26 12:55:00,76.42,76.43,76.34,76.34,12400.0,49.841,49.8475,49.7888,49.7888,12400.0
2012-06-26 13:00:00,76.34,76.38,76.34,76.35,9000.0,49.7888,49.8149,49.7888,49.7954,9000.0
2012-06-26 13:05:00,76.33,76.34,76.3,76.33,8400.0,49.7823,49.7888,49.7627,49.7823,8400.0
2012-06-26 13:10:00,76.34,76.4,76.33,76.37,19600.0,49.7888,49.828,49.7823,49.8084,19600.0
2012-06-26 13:15:00,76.38,76.41,76.33,76.34,13200.0,49.8149,49.8345,49.7823,49.7888,13200.0
2012-06-26 13:20:00,76.35,76.36,76.32,76.35,10000.0,49.7954,49.8019,49.7758,49.7954,10000.0
2012-06-26 13:25:00,76.34,76.36,76.31,76.33,19300.0,49.7888,49.8019,49.7693,49.7823,19300.0
2012-06-26 13:30:00,76.32,76.33,76.24,76.27,32100.0,49.7758,49.7823,49.7236,49.7432,32100.0
2012-06-26 13:35:00,76.27,76.35,76.25,76.35,34900.0,49.7432,49.7954,49.7301,49.7954,34900.0
2012-06-26 13:40:00,76.35,76.36,76.31,76.32,10300.0,49.7954,49.8019,49.7693,49.7758,10300.0
2012-06-26 13:45:00,76.33,76.38,76.32,76.38,8400.0,49.7823,49.8149,49.7758,49.8149,8400.0
2012-06-26 13:50:00,76.39,76.44,76.37,76.4,10300.0,49.8214,49.8541,49.8084,49.828,10300.0
2012-06-26 13:55:00,76.4,76.41,76.35,76.38,10600.0,49.828,49.8345,49.7954,49.8149,10600.0
2012-06-26 14:00:00,76.38,76.45,76.38,76.41,10200.0,49.8149,49.8606,49.8149,49.8345,10200.0
2012-06-26 14:05:00,76.41,76.52,76.41,76.51,17900.0,49.8345,49.9062,49.8345,49.8997,17900.0
2012-06-26 14:10:00,76.5,76.61,76.5,76.6,24700.0,49.8932,49.9649,49.8932,49.9584,24700.0
2012-06-26 14:15:00,76.6,76.61,76.53,76.6,23700.0,49.9584,49.9649,49.9128,49.9584,23700.0
2012-06-26 14:20:00,76.6,76.62,76.52,76.54,20900.0,49.9584,49.9715,49.9062,49.9193,20900.0
2012-06-26 14:25:00,76.53,76.54,76.5,76.51,9700.0,49.9128,49.9193,49.8932,49.8997,9700.0
2012-06-26 14:30:00,76.52,76.53,76.44,76.51,14400.0,49.9062,49.9128,49.8541,49.8997,14400.0
2012-06-26 14:35:00,76.52,76.53,76.42,76.42,10800.0,49.9062,49.9128,49.841,49.841,10800.0
2012-06-26 14:40:00,76.42,76.53,76.42,76.47,19700.0,49.841,49.9128,49.841,49.8736,19700.0
2012-06-26 14:45:00,76.48,76.49,76.43,76.45,16400.0,49.8801,49.8867,49.8475,49.8606,16400.0
2012-06-26 14:50:00,76.45,76.45,76.24,76.39,66900.0,49.8606,49.8606,49.7236,49.8214,66900.0
2012-06-26 14:55:00,76.37,76.46,76.37,76.44,22000.0,49.8084,49.8671,49.8084,49.8541,22000.0
2012-06-26 15:00:00,76.43,76.55,76.43,76.54,22300.0,49.8475,49.9258,49.8475,49.9193,22300.0
2012-06-26 15:05:00,76.53,76.57,76.49,76.53,19300.0,49.9128,49.9388,49.8867,49.9128,19300.0
2012-06-26 15:10:00,76.53,76.58,76.52,76.53,23900.0,49.9128,49.9454,49.9062,49.9128,23900.0
2012-06-26 15:15:00,76.54,76.59,76.51,76.58,19600.0,49.9193,49.9519,49.8997,49.9454,19600.0
2012-06-26 15:20:00,76.59,76.6,76.57,76.59,17800.0,49.9519,49.9584,49.9388,49.9519,17800.0
2012-06-26 15:25:00,76.59,76.59,76.45,76.51,23200.0,49.9519,49.9519,49.8606,49.8997,23200.0
2012-06-26 15:30:00,76.49,76.54,76.44,76.54,28800.0,49.8867,49.9193,49.8541,49.9193,28800.0
2012-06-26 15:35:00,76.54,76.58,76.51,76.53,43700.0,49.9193,49.9454,49.8997,49.9128,43700.0
2012-06-26 15:40:00,76.54,76.58,76.5,76.54,50600.0,49.9193,49.9454,49.8932,49.9193,50600.0
2012-06-26 15:45:00,76.52,76.55,76.47,76.53,48700.0,49.9062,49.9258,49.8736,49.9128,48700.0
2012-06-26 15:50:00,76.52,76.54,76.46,76.53,64900.0,49.9062,49.9193,49.8671,49.9128,64900.0
2012-06-26 15:55:00,76.53,76.53,76.36,76.36,150500.0,49.9128,49.9128,49.8019,49.8019,150500.0
2012-06-27 09:30:00,76.3,76.82,76.3,76.74,23200.0,49.7627,50.1019,49.7627,50.0497,23200.0
2012-06-27 09:35:00,76.71,76.71,76.52,76.6,13300.0,50.0302,50.0302,49.9062,49.9584,13300.0
2012-06-27 09:40:00,76.57,76.57,76.38,76.56,15100.0,49.9388,49.9388,49.8149,49.9323,15100.0
2012-06-27 09:45:00,76.57,76.6,76.4,76.48,17000.0,49.9388,49.9584,49.828,49.8801,17000.0
2012-06-27 09:50:00,76.49,76.55,76.42,76.53,15300.0,49.8867,49.9258,49.841,49.9128,15300.0
2012-06-27 09:55:00,76.54,76.6,76.47,76.58,17700.0,49.9193,49.9584,49.8736,49.9454,17700.0
2012-06-27 10:00:00,76.59,76.64,76.52,76.6,36100.0,49.9519,49.9845,49.9062,49.9584,36100.0
2012-06-27 10:05:00,76.61,76.8,76.61,76.76,46400.0,49.9649,50.0888,49.9649,50.0628,46400.0
2012-06-27 10:10:00,76.76,76.93,76.76,76.87,48600.0,50.0628,50.1736,50.0628,50.1345,48600.0
2012-06-27 10:15:00,76.88,76.9,76.73,76.84,16600.0,50.141,50.1541,50.0432,50.1149,16600.0
2012-06-27 10:20:00,76.88,76.89,76.76,76.8,11100.0,50.141,50.1475,50.0628,50.0888,11100.0
2012-06-27 10:25:00,76.81,76.84,76.75,76.79,16800.0,50.0954,50.1149,50.0562,50.0823,16800.0
2012-06-27 10:30:00,76.78,76.82,76.74,76.77,14800.0,50.0758,50.1019,50.0497,50.0693,14800.0
2012-06-27 10:35:00,76.78,76.8,76.75,76.76,15900.0,50.0758,50.0888,50.0562,50.0628,15900.0
2012-06-27 10:40:00,76.76,76.76,76.59,76.68,24300.0,50.0628,50.0628,49.9519,50.0106,24300.0
2012-06-27 10:45:00,76.69,76.73,76.67,76.7,10000.0,50.0171,50.0432,50.0041,50.0236,10000.0
2012-06-27 10:50:00,76.7,76.73,76.66,76.69,7900.0,50.0236,50.0432,49.9975,50.0171,7900.0
2012-06-27 10:55:00,76.69,76.73,76.64,76.69,15300.0,50.0171,50.0432,49.9845,50.0171,15300.0
2012-06-27 11:00:00,76.7,76.78,76.69,76.75,10100.0,50.0236,50.0758,50.0171,50.0562,10100.0
2012-06-27 11:05:00,76.75,76.81,76.74,76.75,13300.0,50.0562,50.0954,50.0497,50.0562,13300.0
2012-06-27 11:10:00,76.75,76.79,76.62,76.64,22000.0,50.0562,50.0823,49.9715,49.9845,22000.0
2012-06-27 11:15:00,76.63,76.68,76.63,76.65,10900.0,49.978,50.0106,49.978,49.991,10900.0
2012-06-27 11:20:00,76.65,76.67,76.63,76.64,7400.0,49.991,50.0041,49.978,49.9845,7400.0
2012-06-27 11:25:00,76.63,76.65,76.57,76.65,20500.0,49.978,49.991,49.9388,49.991,20500.0
2012-06-27 11:30:00,76.66,76.73,76.64,76.73,15300.0,49.9975,50.0432,49.9845,50.0432,15300.0
2012-06-27 11:35:00,76.73,76.79,76.73,76.75,19900.0,50.0432,50.0823,50.0432,50.0562,19900.0
2012-06-27 11:40:00,76.73,76.77,76.71,76.73,30600.0,50.0432,50.0693,50.0302,50.0432,30600.0
2012-06-27 11:45:00,76.73,76.77,76.7,76.72,27300.0,50.0432,50.0693,50.0236,50.0367,27300.0
2012-06-27 11:50:00,76.71,76.72,76.65,76.71,15100.0,50.0302,50.0367,49.991,50.0302,15100.0
2012-06-27 11:55:00,76.72,76.73,76.7,76.71,8800.0,50.0367,50.0432,50.0236,50.0302,8800.0
2012-06-27 12:00:00,76.7,76.78,76.7,76.78,11800.0,50.0236,50.0758,50.0236,50.0758,11800.0
2012-06-27 12:05:00,76.78,76.88,76.78,76.87,32600.0,50.0758,50.141,50.0758,50.1345,32600.0
2012-06-27 12:10:00,76.87,76.9,76.86,76.87,20300.0,50.1345,50.1541,50.128,50.1345,20300.0
2012-06-27 12:15:00,76.88,76.88,76.81,76.82,36400.0,50.141,50.141,50.0954,50.1019,36400.0
2012-06-27 12:20:00,76.82,76.89,76.81,76.87,39600.0,50.1019,50.1475,50.0954,50.1345,39600.0
2012-06-27 12:25:00,76.86,76.89,76.84,76.88,8900.0,50.128,50.1475,50.1149,50.141,8900.0
2012-06-27 12:30:00,76.87,76.87,76.8,76.8,9300.0,50.1345,50.1345,50.0888,50.0888,9300.0
2012-06-27 12:35:00,76.83,76.88,76.81,76.82,22200.0,50.1084,50.141,50.0954,50.1019,22200.0
2012-06-27 12:40:00,76.81,76.84,76.78,76.81,13800.0,50.0954,50.1149,50.0758,50.0954,13800.0
2012-06-27 12:45:00,76.81,76.89,76.76,76.81,19500.0,50.0954,50.1475,50.0628,50.0954,19500.0
2012-06-27 12:50:00,76.81,76.85,76.81,76.81,13200.0,50.0954,50.1215,50.0954,50.0954,13200.0
2012-06-27 12:55:00,76.81,76.86,76.81,76.83,13600.0,50.0954,50.128,50.0954,50.1084,13600.0
2012-06-27 13:00:00,76.83,76.89,76.81,76.87,20700.0,50.1084,50.1475,50.0954,50.1345,20700.0
2012-06-27 13:05:00,76.87,76.91,76.83,76.89,47600.0,50.1345,50.1606,50.1084,50.1475,47600.0
2012-06-27 13:10:00,76.9,76.92,76.87,76.88,22500.0,50.1541,50.1671,50.1345,50.141,22500.0
2012-06-27 13:15:00,76.87,76.89,76.83,76.86,18500.0,50.1345,50.1475,50.1084,50.128,18500.0
2012-06-27 13:20:00,76.85,76.88,76.84,76.87,15100.0,50.1215,50.141,50.1149,50.1345,15100.0
2012-06-27 13:25:00,76.86,76.87,76.79,76.81,18600.0,50.128,50.1345,50.0823,50.0954,18600.0
2012-06-27 13:30:00,76.8,76.81,76.77,76.77,7900.0,50.0888,50.0954,50.0693,50.0693,7900.0
2012-06-27 13:35:00,76.78,76.78,76.71,76.72,10500.0,50.0758,50.0758,50.0302,50.0367,10500.0
2012-06-27 13:40:00,76.72,76.76,76.7,76.71,18000.0,50.0367,50.0628,50.0236,50.0302,18000.0
2012-06-27 13:45:00,76.71,76.78,76.7,76.76,10700.0,50.0302,50.0758,50.0236,50.0628,10700.0
2012-06-27 13:50:00,76.76,76.79,76.71,76.73,11200.0,50.0628,50.0823,50.0302,50.0432,11200.0
2012-06-27 13:55:00,76.71,76.75,76.69,76.75,14700.0,50.0302,50.0562,50.0171,50.0562,14700.0
2012-06-27 14:00:00,76.75,76.78,76.7,76.71,10200.0,50.0562,50.0758,50.0236,50.0302,10200.0
2012-06-27 14:05:00,76.71,76.71,76.65,76.7,15600.0,50.0302,50.0302,49.991,50.0236,15600.0
2012-06-27 14:10:00,76.7,76.71,76.63,76.63,18800.0,50.0236,50.0302,49.978,49.978,18800.0
2012-06-27 14:15:00,76.63,76.69,76.61,76.61,32200.0,49.978,50.0171,49.9649,49.9649,32200.0
2012-06-27 14:20:00,76.61,76.65,76.59,76.6,20000.0,49.9649,49.991,49.9519,49.9584,20000.0
2012-06-27 14:25:00,76.61,76.61,76.6,76.6,11600.0,49.9649,49.9649,49.9584,49.9584,11600.0
2012-06-27 14:30:00,76.6,76.62,76.56,76.59,30100.0,49.9584,49.9715,49.9323,49.9519,30100.0
2012-06-27 14:35:00,76.59,76.63,76.59,76.59,10500.0,49.9519,49.978,49.9519,49.9519,10500.0
2012-06-27 14:40:00,76.6,76.61,76.57,76.6,48600.0,49.9584,49.9649,49.9388,49.9584,48600.0
2012-06-27 14:45:00,76.6,76.65,76.59,76.64,39700.0,49.9584,49.991,49.9519,49.9845,39700.0
2012-06-27 14:50:00,76.64,76.69,76.63,76.64,26000.0,49.9845,50.0171,49.978,49.9845,26000.0
2012-06-27 14:55:00,76.64,76.68,76.6,76.64,33800.0,49.9845,50.0106,49.9584,49.9845,33800.0
2012-06-27 15:00:00,76.65,76.67,76.64,76.64,25500.0,49.991,50.0041,49.9845,49.9845,25500.0
2012-06-27 15:05:00,76.65,76.7,76.64,76.68,25400.0,49.991,50.0236,49.9845,50.0106,25400.0
2012-06-27 15:10:00,76.68,76.73,76.68,76.7,37100.0,50.0106,50.0432,50.0106,50.0236,37100.0
2012-06-27 15:15:00,76.7,76.72,76.68,76.68,23600.0,50.0236,50.0367,50.0106,50.0106,23600.0
2012-06-27 15:20:00,76.69,76.8,76.69,76.76,32500.0,50.0171,50.0888,50.0171,50.0628,32500.0
2012-06-27 15:25:00,76.77,76.83,76.74,76.82,33100.0,50.0693,50.1084,50.0497,50.1019,33100.0
2012-06-27 15:30:00,76.83,76.83,76.76,76.8,17700.0,50.1084,50.1084,50.0628,50.0888,17700.0
2012-06-27 15:35:00,76.79,76.84,76.73,76.83,24800.0,50.0823,50.1149,50.0432,50.1084,24800.0
2012-06-27 15:40:00,76.83,76.9,76.8,76.84,43400.0,50.1084,50.1541,50.0888,50.1149,43400.0
2012-06-27 15:45:00,76.83,76.84,76.75,76.76,33000.0,50.1084,50.1149,50.0562,50.0628,33000.0
2012-06-27 15:50:00,76.76,76.78,76.71,76.72,34000.0,50.0628,50.0758,50.0302,50.0367,34000.0
2012-06-27 15:55:00,76.72,76.79,76.71,76.79,74900.0,50.0367,50.0823,50.0302,50.0823,74900.0
2012-06-28 09:30:00,76.56,76.84,76.33,76.79,48400.0,49.9323,50.1149,49.7823,50.0823,48400.0
2012-06-28 09:35:00,76.79,76.85,76.6,76.64,16700.0,50.0823,50.1215,49.9584,49.9845,16700.0
2012-06-28 09:40:00,76.67,76.86,76.63,76.73,15700.0,50.0041,50.128,49.978,50.0432,15700.0
2012-06-28 09:45:00,76.72,76.81,76.66,76.76,16300.0,50.0367,50.0954,49.9975,50.0628,16300.0
2012-06-28 09:50:00,76.74,76.77,76.61,76.65,35400.0,50.0497,50.0693,49.9649,49.991,35400.0
2012-06-28 09:55:00,76.65,76.68,76.45,76.66,25600.0,49.991,50.0106,49.8606,49.9975,25600.0
2012-06-28 10:00:00,76.65,76.74,76.56,76.57,21500.0,49.991,50.0497,49.9323,49.9388,21500.0
2012-06-28 10:05:00,76.6,76.61,75.88,76.29,86600.0,49.9584,49.9649,49.4888,49.7562,86600.0
2012-06-28 10:10:00,76.28,76.46,76.22,76.35,18900.0,49.7497,49.8671,49.7106,49.7954,18900.0
2012-06-28 10:15:00,76.37,76.45,76.27,76.45,19400.0,49.8084,49.8606,49.7432,49.8606,19400.0
2012-06-28 10:20:00,76.47,76.56,76.44,76.44,15800.0,49.8736,49.9323,49.8541,49.8541,15800.0
2012-06-28 10:25:00,76.45,76.46,76.31,76.31,14500.0,49.8606,49.8671,49.7693,49.7693,14500.0
2012-06-28 10:30:00,76.31,76.34,76.25,76.34,16100.0,49.7693,49.7888,49.7301,49.7888,16100.0
2012-06-28 10:35:00,76.33,76.33,76.16,76.22,23800.0,49.7823,49.7823,49.6714,49.7106,23800.0
2012-06-28 10:40:00,76.21,76.23,76.11,76.14,38800.0,49.7041,49.7171,49.6388,49.6584,38800.0
2012-06-28 10:45:00,76.15,76.31,76.13,76.26,44000.0,49.6649,49.7693,49.6519,49.7367,44000.0
2012-06-28 10:50:00,76.26,76.33,76.25,76.3,7100.0,49.7367,49.7823,49.7301,49.7627,7100.0
2012-06-28 10:55:00,76.3,76.31,76.21,76.31,8600.0,49.7627,49.7693,49.7041,49.7693,8600.0
2012-06-28 11:00:00,76.3,76.3,76.22,76.3,12600.0,49.7627,49.7627,49.7106,49.7627,12600.0
2012-06-28 11:05:00,76.28,76.37,76.28,76.36,17300.0,49.7497,49.8084,49.7497,49.8019,17300.0
2012-06-28 11:10:00,76.36,76.39,76.34,76.39,19400.0,49.8019,49.8214,49.7888,49.8214,19400.0
2012-06-28 11:15:00,76.39,76.4,76.35,76.36,23900.0,49.8214,49.828,49.7954,49.8019,23900.0
2012-06-28 11:20:00,76.35,76.43,76.34,76.43,11900.0,49.7954,49.8475,49.7888,49.8475,11900.0
2012-06-28 11:25:00,76.43,76.44,76.38,76.4,16400.0,49.8475,49.8541,49.8149,49.828,16400.0
2012-06-28 11:30:00,76.42,76.55,76.42,76.53,15600.0,49.841,49.9258,49.841,49.9128,15600.0
2012-06-28 11:35:00,76.55,76.57,76.51,76.51,19800.0,49.9258,49.9388,49.8997,49.8997,19800.0
2012-06-28 11:40:00,76.51,76.51,76.47,76.49,10700.0,49.8997,49.8997,49.8736,49.8867,10700.0
2012-06-28 11:45:00,76.49,76.5,76.4,76.42,28300.0,49.8867,49.8932,49.828,49.841,28300.0
2012-06-28 11:50:00,76.41,76.44,76.41,76.44,8500.0,49.8345,49.8541,49.8345,49.8541,8500.0
2012-06-28 11:55:00,76.44,76.46,76.41,76.45,11000.0,49.8541,49.8671,49.8345,49.8606,11000.0
2012-06-28 12:00:00,76.45,76.52,76.44,76.5,11800.0,49.8606,49.9062,49.8541,49.8932,11800.0
2012-06-28 12:05:00,76.52,76.54,76.45,76.53,22100.0,49.9062,49.9193,49.8606,49.9128,22100.0
2012-06-28 12:10:00,76.53,76.54,76.5,76.53,13600.0,49.9128,49.9193,49.8932,49.9128,13600.0
2012-06-28 12:15:00,76.52,76.54,76.44,76.46,9000.0,49.9062,49.9193,49.8541,49.8671,9000.0
2012-06-28 12:20:00,76.46,76.47,76.37,76.42,23100.0,49.8671,49.8736,49.8084,49.841,23100.0
2012-06-28 12:25:00,76.42,76.46,76.42,76.43,4600.0,49.841,49.8671,49.841,49.8475,4600.0
2012-06-28 12:30:00,76.43,76.44,76.42,76.44,5100.0,49.8475,49.8541,49.841,49.8541,5100.0
2012-06-28 12:35:00,76.43,76.47,76.41,76.45,11000.0,49.8475,49.8736,49.8345,49.8606,11000.0
2012-06-28 12:40:00,76.45,76.48,76.44,76.44,29700.0,49.8606,49.8801,49.8541,49.8541,29700.0
2012-06-28 12:45:00,76.46,76.46,76.39,76.43,17900.0,49.8671,49.8671,49.8214,49.8475,17900.0
2012-06-28 12:50:00,76.42,76.52,76.42,76.47,10500.0,49.841,49.9062,49.841,49.8736,10500.0
2012-06-28 12:55:00,76.47,76.51,76.43,76.5,15600.0,49.8736,49.8997,49.8475,49.8932,15600.0
2012-06-28 13:00:00,76.5,76.51,76.42,76.48,10300.0,49.8932,49.8997,49.841,49.8801,10300.0
2012-06-28 13:05:00,76.49,76.56,76.46,76.51,11100.0,49.8867,49.9323,49.8671,49.8997,11100.0
2012-06-28 13:10:00,76.5,76.56,76.48,76.51,6000.0,49.8932,49.9323,49.8801,49.8997,6000.0
2012-06-28 13:15:00,76.5,76.51,76.47,76.49,5900.0,49.8932,49.8997,49.8736,49.8867,5900.0
2012-06-28 13:20:00,76.5,76.5,76.45,76.45,9700.0,49.8932,49.8932,49.8606,49.8606,9700.0
2012-06-28 13:25:00,76.45,76.57,76.45,76.52,18500.0,49.8606,49.9388,49.8606,49.9062,18500.0
2012-06-28 13:30:00,76.51,76.53,76.49,76.52,9300.0,49.8997,49.9128,49.8867,49.9062,9300.0
2012-06-28 13:35:00,76.52,76.53,76.45,76.45,15600.0,49.9062,49.9128,49.8606,49.8606,15600.0
2012-06-28 13:40:00,76.45,76.48,76.41,76.48,16500.0,49.8606,49.8801,49.8345,49.8801,16500.0
2012-06-28 13:45:00,76.48,76.51,76.44,76.45,13200.0,49.8801,49.8997,49.8541,49.8606,13200.0
2012-06-28 13:50:00,76.45,76.48,76.45,76.45,7700.0,49.8606,49.8801,49.8606,49.8606,7700.0
2012-06-28 13:55:00,76.47,76.58,76.46,76.56,18000.0,49.8736,49.9454,49.8671,49.9323,18000.0
2012-06-28 14:00:00,76.58,76.59,76.55,76.59,7300.0,49.9454,49.9519,49.9258,49.9519,7300.0
2012-06-28 14:05:00,76.6,76.6,76.45,76.45,25700.0,49.9584,49.9584,49.8606,49.8606,25700.0
2012-06-28 14:10:00,76.46,76.5,76.44,76.49,13100.0,49.8671,49.8932,49.8541,49.8867,13100.0
2012-06-28 14:15:00,76.48,76.48,76.38,76.41,9500.0,49.8801,49.8801,49.8149,49.8345,9500.0
2012-06-28 14:20:00,76.41,76.44,76.33,76.38,18500.0,49.8345,49.8541,49.7823,49.8149,18500.0
2012-06-28 14:25:00,76.37,76.44,76.35,76.43,18700.0,49.8084,49.8541,49.7954,49.8475,18700.0
2012-06-28 14:30:00,76.42,76.45,76.36,76.45,12600.0,49.841,49.8606,49.8019,49.8606,12600.0
2012-06-28 14:35:00,76.45,76.48,76.4,76.4,11700.0,49.8606,49.8801,49.828,49.828,11700.0
2012-06-28 14:40:00,76.4,76.46,76.4,76.45,10400.0,49.828,49.8671,49.828,49.8606,10400.0
2012-06-28 14:45:00,76.45,76.45,76.38,76.4,15000.0,49.8606,49.8606,49.8149,49.828,15000.0
2012-06-28 14:50:00,76.39,76.41,76.37,76.4,13400.0,49.8214,49.8345,49.8084,49.828,13400.0
2012-06-28 14:55:00,76.39,76.43,76.39,76.42,9900.0,49.8214,49.8475,49.8214,49.841,9900.0
2012-06-28 15:00:00,76.41,76.47,76.4,76.44,18100.0,49.8345,49.8736,49.828,49.8541,18100.0
2012-06-28 15:05:00,76.43,76.55,76.41,76.49,44200.0,49.8475,49.9258,49.8345,49.8867,44200.0
2012-06-28 15:10:00,76.48,76.49,76.46,76.47,15800.0,49.8801,49.8867,49.8671,49.8736,15800.0
2012-06-28 15:15:00,76.46,76.52,76.43,76.51,15700.0,49.8671,49.9062,49.8475,49.8997,15700.0
2012-06-28 15:20:00,76.5,76.6,76.49,76.53,21500.0,49.8932,49.9584,49.8867,49.9128,21500.0
2012-06-28 15:25:00,76.52,76.61,76.45,76.61,23400.0,49.9062,49.9649,49.8606,49.9649,23400.0
2012-06-28 15:30:00,76.62,76.9,76.56,76.79,89100.0,49.9715,50.1541,49.9323,50.0823,89100.0
2012-06-28 15:35:00,76.8,77.0,76.73,76.95,75400.0,50.0888,50.2193,50.0432,50.1867,75400.0
2012-06-28 15:40:00,76.96,77.03,76.83,76.86,62000.0,50.1932,50.2389,50.1084,50.128,62000.0
2012-06-28 15:45:00,76.87,77.15,76.87,77.09,81500.0,50.1345,50.3171,50.1345,50.278,81500.0
2012-06-28 15:50:00,77.09,77.17,77.06,77.08,72100.0,50.278,50.3302,50.2584,50.2715,72100.0
2012-06-28 15:55:00,77.09,77.28,77.09,77.13,328100.0,50.278,50.4019,50.278,50.3041,328100.0
2012-06-29 09:30:00,77.42,77.75,77.28,77.68,130500.0,50.4932,50.7084,50.4019,50.6628,130500.0
2012-06-29 09:35:00,77.72,77.83,77.54,77.75,57400.0,50.6889,50.7606,50.5715,50.7084,57400.0
2012-06-29 09:40:00,77.7,77.98,77.67,77.98,45300.0,50.6758,50.8584,50.6563,50.8584,45300.0
2012-06-29 09:45:00,77.92,78.18,77.89,78.14,47400.0,50.8193,50.9889,50.7997,50.9628,47400.0
2012-06-29 09:50:00,78.15,78.48,78.15,78.46,45200.0,50.9693,51.1845,50.9693,51.1715,45200.0
2012-06-29 09:55:00,78.48,78.48,78.25,78.32,72700.0,51.1845,51.1845,51.0345,51.0802,72700.0
2012-06-29 10:00:00,78.33,78.48,78.33,78.43,54000.0,51.0867,51.1845,51.0867,51.1519,54000.0
2012-06-29 10:05:00,78.42,78.44,78.36,78.39,45300.0,51.1454,51.1585,51.1063,51.1258,45300.0
2012-06-29 10:10:00,78.4,78.5,78.33,78.41,36800.0,51.1324,51.1976,51.0867,51.1389,36800.0
2012-06-29 10:15:00,78.44,78.64,78.44,78.64,59300.0,51.1585,51.2889,51.1585,51.2889,59300.0
2012-06-29 10:20:00,78.64,78.73,78.62,78.66,84300.0,51.2889,51.3476,51.2759,51.3019,84300.0
2012-06-29 10:25:00,78.67,78.68,78.58,78.62,28300.0,51.3085,51.315,51.2498,51.2759,28300.0
2012-06-29 10:30:00,78.64,78.68,78.6,78.63,42400.0,51.2889,51.315,51.2628,51.2824,42400.0
2012-06-29 10:35:00,78.64,78.65,78.51,78.52,41100.0,51.2889,51.2954,51.2041,51.2106,41100.0
2012-06-29 10:40:00,78.51,78.54,78.49,78.51,42200.0,51.2041,51.2237,51.1911,51.2041,42200.0
2012-06-29 10:45:00,78.52,78.65,78.5,78.51,57300.0,51.2106,51.2954,51.1976,51.2041,57300.0
2012-06-29 10:50:00,78.53,78.54,78.45,78.46,46800.0,51.2172,51.2237,51.165,51.1715,46800.0
2012-06-29 10:55:00,78.46,78.52,78.45,78.51,35300.0,51.1715,51.2106,51.165,51.2041,35300.0
2012-06-29 11:00:00,78.52,78.61,78.52,78.59,39700.0,51.2106,51.2693,51.2106,51.2563,39700.0
2012-06-29 11:05:00,78.59,78.63,78.53,78.55,49300.0,51.2563,51.2824,51.2172,51.2302,49300.0
2012-06-29 11:10:00,78.55,78.6,78.46,78.46,51700.0,51.2302,51.2628,51.1715,51.1715,51700.0
2012-06-29 11:15:00,78.46,78.52,78.45,78.5,50200.0,51.1715,51.2106,51.165,51.1976,50200.0
2012-06-29 11:20:00,78.5,78.55,78.49,78.52,80300.0,51.1976,51.2302,51.1911,51.2106,80300.0
2012-06-29 11:25:00,78.52,78.56,78.5,78.53,34400.0,51.2106,51.2367,51.1976,51.2172,34400.0
2012-06-29 11:30:00,78.52,78.61,78.5,78.6,45600.0,51.2106,51.2693,51.1976,51.2628,45600.0
2012-06-29 11:35:00,78.61,78.62,78.54,78.6,64400.0,51.2693,51.2759,51.2237,51.2628,64400.0
2012-06-29 11:40:00,78.61,78.63,78.57,78.6,42900.0,51.2693,51.2824,51.2432,51.2628,42900.0
2012-06-29 11:45:00,78.6,78.61,78.59,78.59,40800.0,51.2628,51.2693,51.2563,51.2563,40800.0
2012-06-29 11:50:00,78.6,78.62,78.59,78.62,45900.0,51.2628,51.2759,51.2563,51.2759,45900.0
2012-06-29 11:55:00,78.62,78.63,78.59,78.6,27600.0,51.2759,51.2824,51.2563,51.2628,27600.0
2012-06-29 12:00:00,78.59,78.65,78.58,78.65,42900.0,51.2563,51.2954,51.2498,51.2954,42900.0
2012-06-29 12:05:00,78.65,78.71,78.65,78.65,36700.0,51.2954,51.3345,51.2954,51.2954,36700.0
2012-06-29 12:10:00,78.66,78.68,78.62,78.63,48500.0,51.3019,51.315,51.2759,51.2824,48500.0
2012-06-29 12:15:00,78.63,78.65,78.61,78.62,18600.0,51.2824,51.2954,51.2693,51.2759,18600.0
2012-06-29 12:20:00,78.62,78.64,78.58,78.61,32100.0,51.2759,51.2889,51.2498,51.2693,32100.0
2012-06-29 12:25:00,78.6,78.62,78.59,78.6,19600.0,51.2628,51.2759,51.2563,51.2628,19600.0
2012-06-29 12:30:00,78.59,78.61,78.55,78.58,28600.0,51.2563,51.2693,51.2302,51.2498,28600.0
2012-06-29 12:35:00,78.58,78.6,78.57,78.58,9700.0,51.2498,51.2628,51.2432,51.2498,9700.0
2012-06-29 12:40:00,78.6,78.6,78.57,78.6,37600.0,51.2628,51.2628,51.2432,51.2628,37600.0
2012-06-29 12:45:00,78.6,78.6,78.57,78.59,30200.0,51.2628,51.2628,51.2432,51.2563,30200.0
2012-06-29 12:50:00,78.59,78.61,78.59,78.6,24100.0,51.2563,51.2693,51.2563,51.2628,24100.0
2012-06-29 12:55:00,78.59,78.63,78.59,78.63,46900.0,51.2563,51.2824,51.2563,51.2824,46900.0
2012-06-29 13:00:00,78.64,78.65,78.62,78.64,19100.0,51.2889,51.2954,51.2759,51.2889,19100.0
2012-06-29 13:05:00,78.64,78.64,78.6,78.61,28100.0,51.2889,51.2889,51.2628,51.2693,28100.0
2012-06-29 13:10:00,78.61,78.62,78.56,78.56,12700.0,51.2693,51.2759,51.2367,51.2367,12700.0
2012-06-29 13:15:00,78.57,78.58,78.54,78.56,36400.0,51.2432,51.2498,51.2237,51.2367,36400.0
2012-06-29 13:20:00,78.57,78.59,78.55,78.58,36400.0,51.2432,51.2563,51.2302,51.2498,36400.0
2012-06-29 13:25:00,78.57,78.62,78.57,78.59,59800.0,51.2432,51.2759,51.2432,51.2563,59800.0
2012-06-29 13:30:00,78.59,78.63,78.57,78.61,23600.0,51.2563,51.2824,51.2432,51.2693,23600.0
2012-06-29 13:35:00,78.62,78.62,78.59,78.6,15000.0,51.2759,51.2759,51.2563,51.2628,15000.0
2012-06-29 13:40:00,78.59,78.62,78.57,78.59,21500.0,51.2563,51.2759,51.2432,51.2563,21500.0
2012-06-29 13:45:00,78.6,78.63,78.6,78.63,27200.0,51.2628,51.2824,51.2628,51.2824,27200.0
2012-06-29 13:50:00,78.62,78.64,78.61,78.63,12600.0,51.2759,51.2889,51.2693,51.2824,12600.0
2012-06-29 13:55:00,78.63,78.65,78.59,78.64,53400.0,51.2824,51.2954,51.2563,51.2889,53400.0
2012-06-29 14:00:00,78.64,78.66,78.63,78.63,13400.0,51.2889,51.3019,51.2824,51.2824,13400.0
2012-06-29 14:05:00,78.65,78.65,78.57,78.57,28800.0,51.2954,51.2954,51.2432,51.2432,28800.0
2012-06-29 14:10:00,78.58,78.58,78.5,78.53,31500.0,51.2498,51.2498,51.1976,51.2172,31500.0
2012-06-29 14:15:00,78.54,78.59,78.53,78.56,33500.0,51.2237,51.2563,51.2172,51.2367,33500.0
2012-06-29 14:20:00,78.56,78.56,78.53,78.54,18800.0,51.2367,51.2367,51.2172,51.2237,18800.0
2012-06-29 14:25:00,78.55,78.65,78.54,78.63,47700.0,51.2302,51.2954,51.2237,51.2824,47700.0
2012-06-29 14:30:00,78.62,78.64,78.57,78.58,49700.0,51.2759,51.2889,51.2432,51.2498,49700.0
2012-06-29 14:35:00,78.57,78.63,78.56,78.59,30600.0,51.2432,51.2824,51.2367,51.2563,30600.0
2012-06-29 14:40:00,78.6,78.66,78.59,78.62,31600.0,51.2628,51.3019,51.2563,51.2759,31600.0
2012-06-29 14:45:00,78.62,78.69,78.61,78.67,32200.0,51.2759,51.3215,51.2693,51.3085,32200.0
2012-06-29 14:50:00,78.69,78.69,78.6,78.66,18500.0,51.3215,51.3215,51.2628,51.3019,18500.0
2012-06-29 14:55:00,78.66,78.68,78.62,78.66,20100.0,51.3019,51.315,51.2759,51.3019,20100.0
2012-06-29 15:00:00,78.67,78.67,78.6,78.62,19100.0,51.3085,51.3085,51.2628,51.2759,19100.0
2012-06-29 15:05:00,78.62,78.65,78.6,78.63,26300.0,51.2759,51.2954,51.2628,51.2824,26300.0
2012-06-29 15:10:00,78.62,78.65,78.6,78.6,26600.0,51.2759,51.2954,51.2628,51.2628,26600.0
2012-06-29 15:15:00,78.6,78.61,78.57,78.61,32100.0,51.2628,51.2693,51.2432,51.2693,32100.0
2012-06-29 15:20:00,78.61,78.62,78.55,78.62,43600.0,51.2693,51.2759,51.2302,51.2759,43600.0
2012-06-29 15:25:00,78.63,78.64,78.56,78.59,40300.0,51.2824,51.2889,51.2367,51.2563,40300.0
2012-06-29 15:30:00,78.59,78.6,78.53,78.54,46500.0,51.2563,51.2628,51.2172,51.2237,46500.0
2012-06-29 15:35:00,78.54,78.61,78.52,78.55,94800.0,51.2237,51.2693,51.2106,51.2302,94800.0
2012-06-29 15:40:00,78.55,78.63,78.53,78.6,81300.0,51.2302,51.2824,51.2172,51.2628,81300.0
2012-06-29 15:45:00,78.62,78.63,78.55,78.63,124400.0,51.2759,51.2824,51.2302,51.2824,124400.0
2012-06-29 15:50:00,78.63,78.67,78.6,78.67,167600.0,51.2824,51.3085,51.2628,51.3085,167600.0
2012-06-29 15:55:00,78.67,78.76,78.67,78.76,404300.0,51.3085,51.3672,51.3085,51.3672,404300.0
2012-07-02 09:30:00,78.15,78.78,78.14,78.35,130300.0,50.9693,51.3802,50.9628,51.0998,130300.0
2012-07-02 09:35:00,78.39,78.51,78.2,78.51,69200.0,51.1258,51.2041,51.0019,51.2041,69200.0
2012-07-02 09:40:00,78.51,78.57,78.45,78.5,44900.0,51.2041,51.2432,51.165,51.1976,44900.0
2012-07-02 09:45:00,78.49,78.53,78.42,78.47,67100.0,51.1911,51.2172,51.1454,51.178,67100.0
2012-07-02 09:50:00,78.47,78.52,78.46,78.48,140500.0,51.178,51.2106,51.1715,51.1845,140500.0
2012-07-02 09:55:00,78.48,78.5,78.07,78.09,85100.0,51.1845,51.1976,50.9171,50.9302,85100.0
2012-07-02 10:00:00,78.09,78.14,77.66,77.77,129200.0,50.9302,50.9628,50.6497,50.7215,129200.0
2012-07-02 10:05:00,77.76,77.82,77.7,77.8,65500.0,50.715,50.7541,50.6758,50.741,65500.0
2012-07-02 10:10:00,77.8,77.92,77.73,77.9,57200.0,50.741,50.8193,50.6954,50.8063,57200.0
2012-07-02 10:15:00,77.89,78.07,77.87,77.95,41400.0,50.7997,50.9171,50.7867,50.8389,41400.0
2012-07-02 10:20:00,77.94,78.07,77.93,77.97,33300.0,50.8324,50.9171,50.8258,50.8519,33300.0
2012-07-02 10:25:00,77.97,77.98,77.83,77.87,39700.0,50.8519,50.8584,50.7606,50.7867,39700.0
2012-07-02 10:30:00,77.86,77.99,77.86,77.89,24100.0,50.7802,50.865,50.7802,50.7997,24100.0
2012-07-02 10:35:00,77.88,77.9,77.81,77.84,47500.0,50.7932,50.8063,50.7476,50.7671,47500.0
2012-07-02 10:40:00,77.84,77.86,77.76,77.82,33200.0,50.7671,50.7802,50.715,50.7541,33200.0
2012-07-02 10:45:00,77.82,78.0,77.82,77.95,36600.0,50.7541,50.8715,50.7541,50.8389,36600.0
2012-07-02 10:50:00,77.96,77.98,77.89,77.9,41900.0,50.8454,50.8584,50.7997,50.8063,41900.0
2012-07-02 10:55:00,77.89,77.95,77.82,77.82,28600.0,50.7997,50.8389,50.7541,50.7541,28600.0
2012-07-02 11:00:00,77.81,77.91,77.8,77.87,43900.0,50.7476,50.8128,50.741,50.7867,43900.0
2012-07-02 11:05:00,77.86,77.93,77.86,77.87,21400.0,50.7802,50.8258,50.7802,50.7867,21400.0
2012-07-02 11:10:00,77.86,77.86,77.67,77.67,91600.0,50.7802,50.7802,50.6563,50.6563,91600.0
2012-07-02 11:15:00,77.66,77.68,77.63,77.64,40300.0,50.6497,50.6628,50.6302,50.6367,40300.0
2012-07-02 11:20:00,77.61,77.68,77.61,77.66,45000.0,50.6171,50.6628,50.6171,50.6497,45000.0
2012-07-02 11:25:00,77.67,77.73,77.66,77.71,51200.0,50.6563,50.6954,50.6497,50.6823,51200.0
2012-07-02 11:30:00,77.72,77.84,77.72,77.83,30900.0,50.6889,50.7671,50.6889,50.7606,30900.0
2012-07-02 11:35:00,77.83,78.0,77.83,77.97,23700.0,50.7606,50.8715,50.7606,50.8519,23700.0
2012-07-02 11:40:00,77.97,78.02,77.94,77.96,26300.0,50.8519,50.8845,50.8324,50.8454,26300.0
2012-07-02 11:45:00,77.96,78.0,77.91,77.91,19000.0,50.8454,50.8715,50.8128,50.8128,19000.0
2012-07-02 11:50:00,77.92,78.02,77.92,78.0,13000.0,50.8193,50.8845,50.8193,50.8715,13000.0
2012-07-02 11:55:00,78.01,78.01,77.98,77.98,15300.0,50.878,50.878,50.8584,50.8584,15300.0
2012-07-02 12:00:00,77.98,78.0,77.94,77.95,11000.0,50.8584,50.8715,50.8324,50.8389,11000.0
2012-07-02 12:05:00,77.94,78.01,77.92,78.0,23700.0,50.8324,50.878,50.8193,50.8715,23700.0
2012-07-02 12:10:00,78.0,78.09,78.0,78.04,24900.0,50.8715,50.9302,50.8715,50.8976,24900.0
2012-07-02 12:15:00,78.04,78.05,77.96,77.97,10000.0,50.8976,50.9041,50.8454,50.8519,10000.0
2012-07-02 12:20:00,77.97,77.97,77.93,77.96,11900.0,50.8519,50.8519,50.8258,50.8454,11900.0
2012-07-02 12:25:00,77.96,77.98,77.92,77.92,18500.0,50.8454,50.8584,50.8193,50.8193,18500.0
2012-07-02 12:30:00,77.92,77.94,77.9,77.93,14000.0,50.8193,50.8324,50.8063,50.8258,14000.0
2012-07-02 12:35:00,77.94,77.98,77.93,77.98,12200.0,50.8324,50.8584,50.8258,50.8584,12200.0
2012-07-02 12:40:00,77.98,78.0,77.94,77.96,12700.0,50.8584,50.8715,50.8324,50.8454,12700.0
2012-07-02 12:45:00,77.97,78.03,77.96,78.02,13900.0,50.8519,50.8911,50.8454,50.8845,13900.0
2012-07-02 12:50:00,78.03,78.12,78.03,78.05,33300.0,50.8911,50.9498,50.8911,50.9041,33300.0
2012-07-02 12:55:00,78.04,78.07,78.01,78.01,8700.0,50.8976,50.9171,50.878,50.878,8700.0
2012-07-02 13:00:00,78.02,78.02,77.98,78.0,19200.0,50.8845,50.8845,50.8584,50.8715,19200.0
2012-07-02 13:05:00,77.99,78.06,77.99,78.05,6900.0,50.865,50.9106,50.865,50.9041,6900.0
2012-07-02 13:10:00,78.05,78.06,78.02,78.05,6900.0,50.9041,50.9106,50.8845,50.9041,6900.0
2012-07-02 13:15:00,78.05,78.12,78.05,78.12,19000.0,50.9041,50.9498,50.9041,50.9498,19000.0
2012-07-02 13:20:00,78.12,78.12,78.06,78.07,13300.0,50.9498,50.9498,50.9106,50.9171,13300.0
2012-07-02 13:25:00,78.08,78.1,78.04,78.09,32500.0,50.9237,50.9367,50.8976,50.9302,32500.0
2012-07-02 13:30:00,78.11,78.2,78.11,78.17,22500.0,50.9432,51.0019,50.9432,50.9824,22500.0
2012-07-02 13:35:00,78.18,78.2,78.14,78.16,19700.0,50.9889,51.0019,50.9628,50.9758,19700.0
2012-07-02 13:40:00,78.16,78.16,78.1,78.1,18100.0,50.9758,50.9758,50.9367,50.9367,18100.0
2012-07-02 13:45:00,78.11,78.2,78.1,78.16,13500.0,50.9432,51.0019,50.9367,50.9758,13500.0
2012-07-02 13:50:00,78.16,78.19,78.16,78.18,5200.0,50.9758,50.9954,50.9758,50.9889,5200.0
2012-07-02 13:55:00,78.19,78.25,78.18,78.25,25200.0,50.9954,51.0345,50.9889,51.0345,25200.0
2012-07-02 14:00:00,78.25,78.28,78.21,78.23,47400.0,51.0345,51.0541,51.0084,51.0215,47400.0
2012-07-02 14:05:00,78.23,78.27,78.18,78.26,18000.0,51.0215,51.0476,50.9889,51.0411,18000.0
2012-07-02 14:10:00,78.27,78.36,78.27,78.34,23700.0,51.0476,51.1063,51.0476,51.0932,23700.0
2012-07-02 14:15:00,78.35,78.43,78.34,78.39,56700.0,51.0998,51.1519,51.0932,51.1258,56700.0
2012-07-02 14:20:00,78.39,78.47,78.39,78.41,55500.0,51.1258,51.178,51.1258,51.1389,55500.0
2012-07-02 14:25:00,78.41,78.47,78.41,78.42,26900.0,51.1389,51.178,51.1389,51.1454,26900.0
2012-07-02 14:30:00,78.43,78.49,78.42,78.45,49500.0,51.1519,51.1911,51.1454,51.165,49500.0
2012-07-02 14:35:00,78.45,78.48,78.44,78.45,53800.0,51.165,51.1845,51.1585,51.165,53800.0
2012-07-02 14:40:00,78.45,78.48,78.44,78.45,26000.0,51.165,51.1845,51.1585,51.165,26000.0
2012-07-02 14:45:00,78.46,78.46,78.44,78.45,23900.0,51.1715,51.1715,51.1585,51.165,23900.0
2012-07-02 14:50:00,78.45,78.46,78.39,78.4,39000.0,51.165,51.1715,51.1258,51.1324,39000.0
2012-07-02 14:55:00,78.4,78.48,78.39,78.46,33000.0,51.1324,51.1845,51.1258,51.1715,33000.0
2012-07-02 15:00:00,78.47,78.47,78.41,78.44,36200.0,51.178,51.178,51.1389,51.1585,36200.0
2012-07-02 15:05:00,78.44,78.44,78.38,78.39,89700.0,51.1585,51.1585,51.1193,51.1258,89700.0
2012-07-02 15:10:00,78.39,78.41,78.35,78.41,51600.0,51.1258,51.1389,51.0998,51.1389,51600.0
2012-07-02 15:15:00,78.4,78.42,78.39,78.41,53300.0,51.1324,51.1454,51.1258,51.1389,53300.0
2012-07-02 15:20:00,78.41,78.41,78.39,78.41,27300.0,51.1389,51.1389,51.1258,51.1389,27300.0
2012-07-02 15:25:00,78.42,78.46,78.4,78.45,35400.0,51.1454,51.1715,51.1324,51.165,35400.0
2012-07-02 15:30:00,78.46,78.55,78.42,78.51,53500.0,51.1715,51.2302,51.1454,51.2041,53500.0
2012-07-02 15:35:00,78.52,78.58,78.51,78.56,48100.0,51.2106,51.2498,51.2041,51.2367,48100.0
2012-07-02 15:40:00,78.55,78.56,78.53,78.54,62900.0,51.2302,51.2367,51.2172,51.2237,62900.0
2012-07-02 15:45:00,78.54,78.59,78.53,78.57,101100.0,51.2237,51.2563,51.2172,51.2432,101100.0
2012-07-02 15:50:00,78.56,78.62,78.56,78.59,147800.0,51.2367,51.2759,51.2367,51.2563,147800.0
2012-07-02 15:55:00,78.6,78.74,78.6,78.7,178800.0,51.2628,51.3541,51.2628,51.328,178800.0
2012-07-03 09:30:00,78.51,78.62,78.18,78.55,79700.0,51.2041,51.2759,50.9889,51.2302,79700.0
2012-07-03 09:35:00,78.49,78.55,78.45,78.5,29500.0,51.1911,51.2302,51.165,51.1976,29500.0
2012-07-03 09:40:00,78.47,78.54,78.41,78.53,26400.0,51.178,51.2237,51.1389,51.2172,26400.0
2012-07-03 09:45:00,78.52,78.7,78.46,78.67,47500.0,51.2106,51.328,51.1715,51.3085,47500.0
2012-07-03 09:50:00,78.69,78.74,78.59,78.7,63700.0,51.3215,51.3541,51.2563,51.328,63700.0
2012-07-03 09:55:00,78.7,78.74,78.49,78.58,43100.0,51.328,51.3541,51.1911,51.2498,43100.0
2012-07-03 10:00:00,78.58,78.84,78.48,78.84,66700.0,51.2498,51.4193,51.1845,51.4193,66700.0
2012-07-03 10:05:00,78.83,78.84,78.72,78.8,25000.0,51.4128,51.4193,51.3411,51.3932,25000.0
2012-07-03 10:10:00,78.81,78.97,78.81,78.94,55300.0,51.3998,51.5041,51.3998,51.4846,55300.0
2012-07-03 10:15:00,78.93,78.98,78.89,78.94,49600.0,51.478,51.5106,51.4519,51.4846,49600.0
2012-07-03 10:20:00,78.94,79.11,78.94,79.04,56800.0,51.4846,51.5954,51.4846,51.5498,56800.0
2012-07-03 10:25:00,79.04,79.09,78.95,78.99,22900.0,51.5498,51.5824,51.4911,51.5172,22900.0
2012-07-03 10:30:00,78.97,79.06,78.97,79.06,40900.0,51.5041,51.5628,51.5041,51.5628,40900.0
2012-07-03 10:35:00,79.06,79.18,79.06,79.16,48600.0,51.5628,51.6411,51.5628,51.628,48600.0
2012-07-03 10:40:00,79.16,79.19,79.11,79.16,32100.0,51.628,51.6476,51.5954,51.628,32100.0
2012-07-03 10:45:00,79.17,79.32,79.15,79.32,50500.0,51.6346,51.7324,51.6215,51.7324,50500.0
2012-07-03 10:50:00,79.31,79.31,79.2,79.31,68300.0,51.7259,51.7259,51.6541,51.7259,68300.0
2012-07-03 10:55:00,79.31,79.33,79.25,79.3,42700.0,51.7259,51.7389,51.6867,51.7193,42700.0
2012-07-03 11:00:00,79.3,79.3,79.24,79.25,42500.0,51.7193,51.7193,51.6802,51.6867,42500.0
2012-07-03 11:05:00,79.25,79.33,79.24,79.3,65700.0,51.6867,51.7389,51.6802,51.7193,65700.0
2012-07-03 11:10:00,79.3,79.32,79.27,79.3,42500.0,51.7193,51.7324,51.6998,51.7193,42500.0
2012-07-03 11:15:00,79.31,79.36,79.29,79.35,38900.0,51.7259,51.7585,51.7128,51.752,38900.0
2012-07-03 11:20:00,79.35,79.4,79.34,79.37,52100.0,51.752,51.7846,51.7454,51.765,52100.0
2012-07-03 11:25:00,79.37,79.4,79.34,79.4,58600.0,51.765,51.7846,51.7454,51.7846,58600.0
2012-07-03 11:30:00,79.4,79.4,79.32,79.35,38600.0,51.7846,51.7846,51.7324,51.752,38600.0
2012-07-03 11:35:00,79.35,79.42,79.35,79.42,50300.0,51.752,51.7976,51.752,51.7976,50300.0
2012-07-03 11:40:00,79.41,79.46,79.3,79.32,48800.0,51.7911,51.8237,51.7193,51.7324,48800.0
2012-07-03 11:45:00,79.32,79.42,79.31,79.41,48300.0,51.7324,51.7976,51.7259,51.7911,48300.0
2012-07-03 11:50:00,79.41,79.48,79.41,79.47,46900.0,51.7911,51.8367,51.7911,51.8302,46900.0
2012-07-03 11:55:00,79.47,79.54,79.47,79.54,47800.0,51.8302,51.8759,51.8302,51.8759,47800.0
2012-07-03 12:00:00,79.54,79.63,79.54,79.63,64300.0,51.8759,51.9346,51.8759,51.9346,64300.0
2012-07-03 12:05:00,79.62,79.69,79.61,79.69,76200.0,51.928,51.9737,51.9215,51.9737,76200.0
2012-07-03 12:10:00,79.69,79.73,79.49,79.52,80300.0,51.9737,51.9998,51.8433,51.8628,80300.0
2012-07-03 12:15:00,79.51,79.52,79.44,79.48,57200.0,51.8563,51.8628,51.8107,51.8367,57200.0
2012-07-03 12:20:00,79.48,79.55,79.46,79.53,69500.0,51.8367,51.8824,51.8237,51.8694,69500.0
2012-07-03 12:25:00,79.54,79.55,79.49,79.52,64100.0,51.8759,51.8824,51.8433,51.8628,64100.0
2012-07-03 12:30:00,79.53,79.53,79.42,79.45,72100.0,51.8694,51.8694,51.7976,51.8172,72100.0
2012-07-03 12:35:00,79.44,79.44,79.28,79.38,102900.0,51.8107,51.8107,51.7063,51.7715,102900.0
2012-07-03 12:40:00,79.36,79.38,79.3,79.31,67200.0,51.7585,51.7715,51.7193,51.7259,67200.0
2012-07-03 12:45:00,79.31,79.32,79.23,79.27,75300.0,51.7259,51.7324,51.6737,51.6998,75300.0
2012-07-03 12:50:00,79.26,79.49,79.26,79.46,136000.0,51.6933,51.8433,51.6933,51.8237,136000.0
2012-07-03 12:55:00,79.46,79.61,79.45,79.51,320600.0,51.8237,51.9215,51.8172,51.8563,320600.0
2012-07-05 09:30:00,79.3,79.3,78.99,79.11,41700.0,51.7193,51.7193,51.5172,51.5954,41700.0
2012-07-05 09:35:00,79.16,79.22,79.14,79.2,65600.0,51.628,51.6672,51.615,51.6541,65600.0
2012-07-05 09:40:00,79.22,79.32,79.16,79.22,53000.0,51.6672,51.7324,51.628,51.6672,53000.0
2012-07-05 09:45:00,79.18,79.27,79.17,79.23,65400.0,51.6411,51.6998,51.6346,51.6737,65400.0
2012-07-05 09:50:00,79.25,79.29,79.22,79.25,55000.0,51.6867,51.7128,51.6672,51.6867,55000.0
2012-07-05 09:55:00,79.26,79.27,79.21,79.26,38400.0,51.6933,51.6998,51.6606,51.6933,38400.0
2012-07-05 10:00:00,79.24,79.3,79.17,79.17,62900.0,51.6802,51.7193,51.6346,51.6346,62900.0
2012-07-05 10:05:00,79.16,79.24,79.12,79.23,71100.0,51.628,51.6802,51.6019,51.6737,71100.0
2012-07-05 10:10:00,79.22,79.23,79.09,79.14,38900.0,51.6672,51.6737,51.5824,51.615,38900.0
2012-07-05 10:15:00,79.14,79.21,79.08,79.21,48000.0,51.615,51.6606,51.5759,51.6606,48000.0
2012-07-05 10:20:00,79.19,79.25,79.15,79.24,32800.0,51.6476,51.6867,51.6215,51.6802,32800.0
2012-07-05 10:25:00,79.24,79.32,79.22,79.31,36700.0,51.6802,51.7324,51.6672,51.7259,36700.0
2012-07-05 10:30:00,79.31,79.36,79.3,79.35,31100.0,51.7259,51.7585,51.7193,51.752,31100.0
2012-07-05 10:35:00,79.35,79.43,79.3,79.33,37900.0,51.752,51.8041,51.7193,51.7389,37900.0
2012-07-05 10:40:00,79.33,79.41,79.32,79.35,29100.0,51.7389,51.7911,51.7324,51.752,29100.0
2012-07-05 10:45:00,79.37,79.44,79.37,79.39,35700.0,51.765,51.8107,51.765,51.778,35700.0
2012-07-05 10:50:00,79.39,79.44,79.35,79.44,32900.0,51.778,51.8107,51.752,51.8107,32900.0
2012-07-05 10:55:00,79.45,79.47,79.38,79.38,25100.0,51.8172,51.8302,51.7715,51.7715,25100.0
2012-07-05 11:00:00,79.4,79.47,79.36,79.4,28800.0,51.7846,51.8302,51.7585,51.7846,28800.0
2012-07-05 11:05:00,79.4,79.53,79.4,79.53,30200.0,51.7846,51.8694,51.7846,51.8694,30200.0
2012-07-05 11:10:00,79.54,79.56,79.38,79.38,21300.0,51.8759,51.8889,51.7715,51.7715,21300.0
2012-07-05 11:15:00,79.39,79.48,79.39,79.45,50400.0,51.778,51.8367,51.778,51.8172,50400.0
2012-07-05 11:20:00,79.46,79.53,79.43,79.51,50500.0,51.8237,51.8694,51.8041,51.8563,50500.0
2012-07-05 11:25:00,79.5,79.57,79.49,79.56,26300.0,51.8498,51.8954,51.8433,51.8889,26300.0
2012-07-05 11:30:00,79.56,79.58,79.49,79.53,19000.0,51.8889,51.902,51.8433,51.8694,19000.0
2012-07-05 11:35:00,79.52,79.54,79.45,79.45,53000.0,51.8628,51.8759,51.8172,51.8172,53000.0
2012-07-05 11:40:00,79.45,79.5,79.44,79.45,25600.0,51.8172,51.8498,51.8107,51.8172,25600.0
2012-07-05 11:45:00,79.46,79.53,79.46,79.51,26900.0,51.8237,51.8694,51.8237,51.8563,26900.0
2012-07-05 11:50:00,79.49,79.52,79.49,79.51,21200.0,51.8433,51.8628,51.8433,51.8563,21200.0
2012-07-05 11:55:00,79.5,79.51,79.47,79.51,27400.0,51.8498,51.8563,51.8302,51.8563,27400.0
2012-07-05 12:00:00,79.51,79.55,79.49,79.55,19800.0,51.8563,51.8824,51.8433,51.8824,19800.0
2012-07-05 12:05:00,79.55,79.56,79.5,79.55,20600.0,51.8824,51.8889,51.8498,51.8824,20600.0
2012-07-05 12:10:00,79.55,79.55,79.5,79.55,20700.0,51.8824,51.8824,51.8498,51.8824,20700.0
2012-07-05 12:15:00,79.55,79.56,79.5,79.52,14500.0,51.8824,51.8889,51.8498,51.8628,14500.0
2012-07-05 12:20:00,79.53,79.55,79.49,79.5,27300.0,51.8694,51.8824,51.8433,51.8498,27300.0
2012-07-05 12:25:00,79.49,79.51,79.46,79.46,22400.0,51.8433,51.8563,51.8237,51.8237,22400.0
2012-07-05 12:30:00,79.45,79.47,79.41,79.44,31000.0,51.8172,51.8302,51.7911,51.8107,31000.0
2012-07-05 12:35:00,79.44,79.46,79.38,79.39,41400.0,51.8107,51.8237,51.7715,51.778,41400.0
2012-07-05 12:40:00,79.38,79.42,79.37,79.42,53200.0,51.7715,51.7976,51.765,51.7976,53200.0
2012-07-05 12:45:00,79.41,79.42,79.31,79.32,16400.0,51.7911,51.7976,51.7259,51.7324,16400.0
2012-07-05 12:50:00,79.3,79.35,79.3,79.34,22600.0,51.7193,51.752,51.7193,51.7454,22600.0
2012-07-05 12:55:00,79.33,79.36,79.33,79.36,18700.0,51.7389,51.7585,51.7389,51.7585,18700.0
2012-07-05 13:00:00,79.36,79.37,79.33,79.37,12300.0,51.7585,51.765,51.7389,51.765,12300.0
2012-07-05 13:05:00,79.36,79.47,79.36,79.44,55600.0,51.7585,51.8302,51.7585,51.8107,55600.0
2012-07-05 13:10:00,79.44,79.48,79.43,79.44,27100.0,51.8107,51.8367,51.8041,51.8107,27100.0
2012-07-05 13:15:00,79.44,79.45,79.4,79.44,35700.0,51.8107,51.8172,51.7846,51.8107,35700.0
2012-07-05 13:20:00,79.44,79.44,79.41,79.44,12600.0,51.8107,51.8107,51.7911,51.8107,12600.0
2012-07-05 13:25:00,79.44,79.47,79.43,79.44,18400.0,51.8107,51.8302,51.8041,51.8107,18400.0
2012-07-05 13:30:00,79.44,79.46,79.39,79.42,27000.0,51.8107,51.8237,51.778,51.7976,27000.0
2012-07-05 13:35:00,79.42,79.5,79.41,79.48,24500.0,51.7976,51.8498,51.7911,51.8367,24500.0
2012-07-05 13:40:00,79.49,79.56,79.49,79.56,17100.0,51.8433,51.8889,51.8433,51.8889,17100.0
2012-07-05 13:45:00,79.56,79.74,79.56,79.73,37700.0,51.8889,52.0063,51.8889,51.9998,37700.0
2012-07-05 13:50:00,79.74,79.79,79.74,79.76,26600.0,52.0063,52.0389,52.0063,52.0194,26600.0
2012-07-05 13:55:00,79.77,79.79,79.72,79.79,21100.0,52.0259,52.0389,51.9933,52.0389,21100.0
2012-07-05 14:00:00,79.79,79.8,79.74,79.78,24300.0,52.0389,52.0454,52.0063,52.0324,24300.0
2012-07-05 14:05:00,79.78,79.81,79.76,79.79,38500.0,52.0324,52.052,52.0194,52.0389,38500.0
2012-07-05 14:10:00,79.79,79.81,79.77,79.81,32200.0,52.0389,52.052,52.0259,52.052,32200.0
2012-07-05 14:15:00,79.82,79.86,79.8,79.85,29300.0,52.0585,52.0846,52.0454,52.0781,29300.0
2012-07-05 14:20:00,79.85,79.9,79.84,79.9,23900.0,52.0781,52.1107,52.0715,52.1107,23900.0
2012-07-05 14:25:00,79.9,79.91,79.87,79.91,39900.0,52.1107,52.1172,52.0911,52.1172,39900.0
2012-07-05 14:30:00,79.91,79.97,79.9,79.97,37600.0,52.1172,52.1563,52.1107,52.1563,37600.0
2012-07-05 14:35:00,79.97,80.0,79.95,79.99,51700.0,52.1563,52.1759,52.1433,52.1694,51700.0
2012-07-05 14:40:00,79.99,80.0,79.95,80.0,130800.0,52.1694,52.1759,52.1433,52.1759,130800.0
2012-07-05 14:45:00,80.0,80.1,79.99,80.09,85900.0,52.1759,52.2411,52.1694,52.2346,85900.0
2012-07-05 14:50:00,80.1,80.17,80.1,80.16,71100.0,52.2411,52.2868,52.2411,52.2802,71100.0
2012-07-05 14:55:00,80.16,80.21,80.15,80.18,63000.0,52.2802,52.3128,52.2737,52.2933,63000.0
2012-07-05 15:00:00,80.19,80.19,80.04,80.07,52600.0,52.2998,52.2998,52.202,52.2215,52600.0
2012-07-05 15:05:00,80.06,80.06,80.02,80.05,51100.0,52.215,52.215,52.1889,52.2085,51100.0
2012-07-05 15:10:00,80.06,80.07,80.0,80.01,40500.0,52.215,52.2215,52.1759,52.1824,40500.0
2012-07-05 15:15:00,80.01,80.02,79.95,79.95,41000.0,52.1824,52.1889,52.1433,52.1433,41000.0
2012-07-05 15:20:00,79.95,79.96,79.89,79.9,74900.0,52.1433,52.1498,52.1041,52.1107,74900.0
2012-07-05 15:25:00,79.9,79.97,79.9,79.97,34200.0,52.1107,52.1563,52.1107,52.1563,34200.0
2012-07-05 15:30:00,79.96,79.98,79.9,79.9,68400.0,52.1498,52.1628,52.1107,52.1107,68400.0
2012-07-05 15:35:00,79.91,79.92,79.89,79.92,60300.0,52.1172,52.1237,52.1041,52.1237,60300.0
2012-07-05 15:40:00,79.93,79.98,79.9,79.93,70400.0,52.1302,52.1628,52.1107,52.1302,70400.0
2012-07-05 15:45:00,79.93,79.95,79.86,79.9,101400.0,52.1302,52.1433,52.0846,52.1107,101400.0
2012-07-05 15:50:00,79.91,79.92,79.87,79.92,194300.0,52.1172,52.1237,52.0911,52.1237,194300.0
2012-07-05 15:55:00,79.91,79.92,79.86,79.9,251800.0,52.1172,52.1237,52.0846,52.1107,251800.0
2012-07-06 09:30:00,79.42,79.59,78.93,79.5,120900.0,51.7976,51.9085,51.478,51.8498,120900.0
2012-07-06 09:35:00,79.5,79.6,79.47,79.55,40700.0,51.8498,51.915,51.8302,51.8824,40700.0
2012-07-06 09:40:00,79.59,79.71,79.52,79.65,27800.0,51.9085,51.9867,51.8628,51.9476,27800.0
2012-07-06 09:45:00,79.65,79.76,79.61,79.74,35500.0,51.9476,52.0194,51.9215,52.0063,35500.0
2012-07-06 09:50:00,79.76,79.87,79.75,79.86,34200.0,52.0194,52.0911,52.0128,52.0846,34200.0
2012-07-06 09:55:00,79.87,79.88,79.81,79.82,39300.0,52.0911,52.0976,52.052,52.0585,39300.0
2012-07-06 10:00:00,79.81,79.85,79.81,79.83,40100.0,52.052,52.0781,52.052,52.065,40100.0
2012-07-06 10:05:00,79.84,79.84,79.75,79.79,58600.0,52.0715,52.0715,52.0128,52.0389,58600.0
2012-07-06 10:10:00,79.78,79.86,79.75,79.84,58300.0,52.0324,52.0846,52.0128,52.0715,58300.0
2012-07-06 10:15:00,79.84,79.85,79.73,79.74,45600.0,52.0715,52.0781,51.9998,52.0063,45600.0
2012-07-06 10:20:00,79.75,79.76,79.71,79.71,24900.0,52.0128,52.0194,51.9867,51.9867,24900.0
2012-07-06 10:25:00,79.71,79.72,79.51,79.52,69500.0,51.9867,51.9933,51.8563,51.8628,69500.0
2012-07-06 10:30:00,79.53,79.54,79.34,79.35,76900.0,51.8694,51.8759,51.7454,51.752,76900.0
2012-07-06 10:35:00,79.35,79.41,79.34,79.41,51400.0,51.752,51.7911,51.7454,51.7911,51400.0
2012-07-06 10:40:00,79.41,79.41,79.25,79.25,60500.0,51.7911,51.7911,51.6867,51.6867,60500.0
2012-07-06 10:45:00,79.25,79.26,79.23,79.25,37800.0,51.6867,51.6933,51.6737,51.6867,37800.0
2012-07-06 10:50:00,79.23,79.23,79.14,79.17,39900.0,51.6737,51.6737,51.615,51.6346,39900.0
2012-07-06 10:55:00,79.17,79.19,79.16,79.17,33000.0,51.6346,51.6476,51.628,51.6346,33000.0
2012-07-06 11:00:00,79.17,79.25,79.15,79.23,30300.0,51.6346,51.6867,51.6215,51.6737,30300.0
2012-07-06 11:05:00,79.23,79.24,79.21,79.22,13900.0,51.6737,51.6802,51.6606,51.6672,13900.0
2012-07-06 11:10:00,79.24,79.32,79.2,79.23,46000.0,51.6802,51.7324,51.6541,51.6737,46000.0
2012-07-06 11:15:00,79.22,79.38,79.2,79.34,40300.0,51.6672,51.7715,51.6541,51.7454,40300.0
2012-07-06 11:20:00,79.34,79.34,79.2,79.2,17600.0,51.7454,51.7454,51.6541,51.6541,17600.0
2012-07-06 11:25:00,79.2,79.29,79.2,79.22,18800.0,51.6541,51.7128,51.6541,51.6672,18800.0
2012-07-06 11:30:00,79.21,79.22,79.16,79.16,29400.0,51.6606,51.6672,51.628,51.628,29400.0
2012-07-06 11:35:00,79.16,79.31,79.16,79.24,21100.0,51.628,51.7259,51.628,51.6802,21100.0
2012-07-06 11:40:00,79.24,79.26,79.2,79.24,16500.0,51.6802,51.6933,51.6541,51.6802,16500.0
2012-07-06 11:45:00,79.25,79.35,79.24,79.35,22300.0,51.6867,51.752,51.6802,51.752,22300.0
2012-07-06 11:50:00,79.36,79.37,79.3,79.31,16800.0,51.7585,51.765,51.7193,51.7259,16800.0
2012-07-06 11:55:00,79.31,79.31,79.15,79.23,71400.0,51.7259,51.7259,51.6215,51.6737,71400.0
2012-07-06 12:00:00,79.21,79.24,79.15,79.23,35900.0,51.6606,51.6802,51.6215,51.6737,35900.0
2012-07-06 12:05:00,79.24,79.26,79.22,79.25,11900.0,51.6802,51.6933,51.6672,51.6867,11900.0
2012-07-06 12:10:00,79.26,79.31,79.25,79.31,20000.0,51.6933,51.7259,51.6867,51.7259,20000.0
2012-07-06 12:15:00,79.31,79.33,79.23,79.27,21900.0,51.7259,51.7389,51.6737,51.6998,21900.0
2012-07-06 12:20:00,79.27,79.27,79.2,79.23,16600.0,51.6998,51.6998,51.6541,51.6737,16600.0
2012-07-06 12:25:00,79.22,79.3,79.2,79.29,15100.0,51.6672,51.7193,51.6541,51.7128,15100.0
2012-07-06 12:30:00,79.29,79.29,79.22,79.23,20700.0,51.7128,51.7128,51.6672,51.6737,20700.0
2012-07-06 12:35:00,79.22,79.22,79.16,79.16,13000.0,51.6672,51.6672,51.628,51.628,13000.0
2012-07-06 12:40:00,79.17,79.21,79.15,79.2,28500.0,51.6346,51.6606,51.6215,51.6541,28500.0
2012-07-06 12:45:00,79.21,79.27,79.19,79.26,13000.0,51.6606,51.6998,51.6476,51.6933,13000.0
2012-07-06 12:50:00,79.25,79.27,79.21,79.22,16700.0,51.6867,51.6998,51.6606,51.6672,16700.0
2012-07-06 12:55:00,79.23,79.28,79.21,79.27,11700.0,51.6737,51.7063,51.6606,51.6998,11700.0
2012-07-06 13:00:00,79.26,79.27,79.22,79.23,13500.0,51.6933,51.6998,51.6672,51.6737,13500.0
2012-07-06 13:05:00,79.22,79.23,79.21,79.23,12800.0,51.6672,51.6737,51.6606,51.6737,12800.0
2012-07-06 13:10:00,79.24,79.27,79.23,79.26,12400.0,51.6802,51.6998,51.6737,51.6933,12400.0
2012-07-06 13:15:00,79.25,79.33,79.25,79.3,13200.0,51.6867,51.7389,51.6867,51.7193,13200.0
2012-07-06 13:20:00,79.3,79.3,79.25,79.25,24100.0,51.7193,51.7193,51.6867,51.6867,24100.0
2012-07-06 13:25:00,79.25,79.25,79.21,79.23,12800.0,51.6867,51.6867,51.6606,51.6737,12800.0
2012-07-06 13:30:00,79.23,79.23,79.18,79.21,10400.0,51.6737,51.6737,51.6411,51.6606,10400.0
2012-07-06 13:35:00,79.21,79.23,79.2,79.22,17100.0,51.6606,51.6737,51.6541,51.6672,17100.0
2012-07-06 13:40:00,79.22,79.22,79.14,79.16,19900.0,51.6672,51.6672,51.615,51.628,19900.0
2012-07-06 13:45:00,79.15,79.17,79.13,79.15,13600.0,51.6215,51.6346,51.6085,51.6215,13600.0
2012-07-06 13:50:00,79.14,79.18,79.13,79.17,15100.0,51.615,51.6411,51.6085,51.6346,15100.0
2012-07-06 13:55:00,79.16,79.17,79.11,79.13,17800.0,51.628,51.6346,51.5954,51.6085,17800.0
2012-07-06 14:00:00,79.13,79.16,79.13,79.16,16200.0,51.6085,51.628,51.6085,51.628,16200.0
2012-07-06 14:05:00,79.15,79.17,79.14,79.16,16500.0,51.6215,51.6346,51.615,51.628,16500.0
2012-07-06 14:10:00,79.14,79.17,79.12,79.16,27000.0,51.615,51.6346,51.6019,51.628,27000.0
2012-07-06 14:15:00,79.16,79.16,79.08,79.09,37900.0,51.628,51.628,51.5759,51.5824,37900.0
2012-07-06 14:20:00,79.09,79.16,79.08,79.14,19900.0,51.5824,51.628,51.5759,51.615,19900.0
2012-07-06 14:25:00,79.15,79.19,79.15,79.17,29200.0,51.6215,51.6476,51.6215,51.6346,29200.0
2012-07-06 14:30:00,79.17,79.23,79.17,79.23,19000.0,51.6346,51.6737,51.6346,51.6737,19000.0
2012-07-06 14:35:00,79.22,79.23,79.19,79.22,24300.0,51.6672,51.6737,51.6476,51.6672,24300.0
2012-07-06 14:40:00,79.22,79.22,79.16,79.2,16100.0,51.6672,51.6672,51.628,51.6541,16100.0
2012-07-06 14:45:00,79.2,79.2,79.16,79.16,21500.0,51.6541,51.6541,51.628,51.628,21500.0
2012-07-06 14:50:00,79.16,79.27,79.15,79.27,32400.0,51.628,51.6998,51.6215,51.6998,32400.0
2012-07-06 14:55:00,79.27,79.28,79.19,79.2,23600.0,51.6998,51.7063,51.6476,51.6541,23600.0
2012-07-06 15:00:00,79.21,79.22,79.17,79.17,26500.0,51.6606,51.6672,51.6346,51.6346,26500.0
2012-07-06 15:05:00,79.18,79.23,79.16,79.23,29000.0,51.6411,51.6737,51.628,51.6737,29000.0
2012-07-06 15:10:00,79.23,79.24,79.2,79.24,24900.0,51.6737,51.6802,51.6541,51.6802,24900.0
2012-07-06 15:15:00,79.25,79.31,79.24,79.28,35500.0,51.6867,51.7259,51.6802,51.7063,35500.0
2012-07-06 15:20:00,79.28,79.29,79.21,79.29,33600.0,51.7063,51.7128,51.6606,51.7128,33600.0
2012-07-06 15:25:00,79.29,79.33,79.21,79.33,39400.0,51.7128,51.7389,51.6606,51.7389,39400.0
2012-07-06 15:30:00,79.33,79.43,79.33,79.42,33600.0,51.7389,51.8041,51.7389,51.7976,33600.0
2012-07-06 15:35:00,79.42,79.43,79.32,79.33,63500.0,51.7976,51.8041,51.7324,51.7389,63500.0
2012-07-06 15:40:00,79.34,79.41,79.3,79.39,62900.0,51.7454,51.7911,51.7193,51.778,62900.0
2012-07-06 15:45:00,79.37,79.46,79.35,79.43,107000.0,51.765,51.8237,51.752,51.8041,107000.0
2012-07-06 15:50:00,79.43,79.47,79.38,79.46,91000.0,51.8041,51.8302,51.7715,51.8237,91000.0
2012-07-06 15:55:00,79.47,79.47,79.36,79.38,182300.0,51.8302,51.8302,51.7585,51.7715,182300.0
2012-07-09 09:30:00,79.28,79.57,79.18,79.36,27500.0,51.7063,51.8954,51.6411,51.7585,27500.0
2012-07-09 09:35:00,79.38,79.44,79.32,79.39,10400.0,51.7715,51.8107,51.7324,51.778,10400.0
2012-07-09 09:40:00,79.37,79.37,79.03,79.22,26000.0,51.765,51.765,51.5433,51.6672,26000.0
2012-07-09 09:45:00,79.22,79.37,79.16,79.26,16700.0,51.6672,51.765,51.628,51.6933,16700.0
2012-07-09 09:50:00,79.29,79.32,79.18,79.28,28400.0,51.7128,51.7324,51.6411,51.7063,28400.0
2012-07-09 09:55:00,79.29,79.34,79.19,79.2,36300.0,51.7128,51.7454,51.6476,51.6541,36300.0
2012-07-09 10:00:00,79.19,79.21,79.1,79.2,25400.0,51.6476,51.6606,51.5889,51.6541,25400.0
2012-07-09 10:05:00,79.22,79.24,79.12,79.18,19500.0,51.6672,51.6802,51.6019,51.6411,19500.0
2012-07-09 10:10:00,79.19,79.21,79.13,79.14,28700.0,51.6476,51.6606,51.6085,51.615,28700.0
2012-07-09 10:15:00,79.14,79.15,79.06,79.09,29400.0,51.615,51.6215,51.5628,51.5824,29400.0
2012-07-09 10:20:00,79.08,79.11,79.05,79.07,21400.0,51.5759,51.5954,51.5563,51.5693,21400.0
2012-07-09 10:25:00,79.07,79.13,79.03,79.11,49100.0,51.5693,51.6085,51.5433,51.5954,49100.0
2012-07-09 10:30:00,79.12,79.2,79.12,79.2,25100.0,51.6019,51.6541,51.6019,51.6541,25100.0
2012-07-09 10:35:00,79.2,79.22,79.12,79.13,41100.0,51.6541,51.6672,51.6019,51.6085,41100.0
2012-07-09 10:40:00,79.14,79.26,79.12,79.23,34500.0,51.615,51.6933,51.6019,51.6737,34500.0
2012-07-09 10:45:00,79.23,79.33,79.2,79.3,27900.0,51.6737,51.7389,51.6541,51.7193,27900.0
2012-07-09 10:50:00,79.31,79.36,79.28,79.29,22500.0,51.7259,51.7585,51.7063,51.7128,22500.0
2012-07-09 10:55:00,79.28,79.33,79.25,79.31,38600.0,51.7063,51.7389,51.6867,51.7259,38600.0
2012-07-09 11:00:00,79.32,79.35,79.29,79.34,35800.0,51.7324,51.752,51.7128,51.7454,35800.0
2012-07-09 11:05:00,79.36,79.38,79.35,79.37,34500.0,51.7585,51.7715,51.752,51.765,34500.0
2012-07-09 11:10:00,79.37,79.39,79.35,79.37,37400.0,51.765,51.778,51.752,51.765,37400.0
2012-07-09 11:15:00,79.36,79.4,79.35,79.39,26400.0,51.7585,51.7846,51.752,51.778,26400.0
2012-07-09 11:20:00,79.4,79.4,79.36,79.39,53700.0,51.7846,51.7846,51.7585,51.778,53700.0
2012-07-09 11:25:00,79.38,79.4,79.36,79.38,35300.0,51.7715,51.7846,51.7585,51.7715,35300.0
2012-07-09 11:30:00,79.38,79.39,79.35,79.38,56300.0,51.7715,51.778,51.752,51.7715,56300.0
2012-07-09 11:35:00,79.38,79.4,79.31,79.38,62800.0,51.7715,51.7846,51.7259,51.7715,62800.0
2012-07-09 11:40:00,79.38,79.39,79.36,79.37,17400.0,51.7715,51.778,51.7585,51.765,17400.0
2012-07-09 11:45:00,79.37,79.37,79.23,79.23,27400.0,51.765,51.765,51.6737,51.6737,27400.0
2012-07-09 11:50:00,79.23,79.23,79.15,79.18,24600.0,51.6737,51.6737,51.6215,51.6411,24600.0
2012-07-09 11:55:00,79.18,79.18,79.04,79.05,25000.0,51.6411,51.6411,51.5498,51.5563,25000.0
2012-07-09 12:00:00,79.06,79.08,79.04,79.06,11500.0,51.5628,51.5759,51.5498,51.5628,11500.0
2012-07-09 12:05:00,79.07,79.09,79.05,79.06,15800.0,51.5693,51.5824,51.5563,51.5628,15800.0
2012-07-09 12:10:00,79.08,79.1,79.06,79.1,17900.0,51.5759,51.5889,51.5628,51.5889,17900.0
2012-07-09 12:15:00,79.12,79.12,79.07,79.09,26300.0,51.6019,51.6019,51.5693,51.5824,26300.0
2012-07-09 12:20:00,79.1,79.13,79.07,79.07,12200.0,51.5889,51.6085,51.5693,51.5693,12200.0
2012-07-09 12:25:00,79.07,79.08,79.05,79.07,12200.0,51.5693,51.5759,51.5563,51.5693,12200.0
2012-07-09 12:30:00,79.06,79.07,79.05,79.06,10400.0,51.5628,51.5693,51.5563,51.5628,10400.0
2012-07-09 12:35:00,79.06,79.07,79.0,79.01,21600.0,51.5628,51.5693,51.5237,51.5302,21600.0
2012-07-09 12:40:00,79.0,79.03,78.97,79.02,17200.0,51.5237,51.5433,51.5041,51.5367,17200.0
2012-07-09 12:45:00,79.02,79.03,78.97,79.02,13400.0,51.5367,51.5433,51.5041,51.5367,13400.0
2012-07-09 12:50:00,79.02,79.07,79.02,79.05,25000.0,51.5367,51.5693,51.5367,51.5563,25000.0
2012-07-09 12:55:00,79.05,79.06,78.97,78.97,18700.0,51.5563,51.5628,51.5041,51.5041,18700.0
2012-07-09 13:00:00,78.97,79.02,78.97,79.01,15400.0,51.5041,51.5367,51.5041,51.5302,15400.0
2012-07-09 13:05:00,79.0,79.0,78.94,78.95,18300.0,51.5237,51.5237,51.4846,51.4911,18300.0
2012-07-09 13:10:00,78.95,78.97,78.93,78.94,15900.0,51.4911,51.5041,51.478,51.4846,15900.0
2012-07-09 13:15:00,78.95,78.97,78.92,78.96,40800.0,51.4911,51.5041,51.4715,51.4976,40800.0
2012-07-09 13:20:00,78.96,79.0,78.95,78.97,14100.0,51.4976,51.5237,51.4911,51.5041,14100.0
2012-07-09 13:25:00,78.97,79.03,78.95,79.02,19900.0,51.5041,51.5433,51.4911,51.5367,19900.0
2012-07-09 13:30:00,79.01,79.04,79.01,79.03,16000.0,51.5302,51.5498,51.5302,51.5433,16000.0
2012-07-09 13:35:00,79.03,79.14,79.03,79.09,18800.0,51.5433,51.615,51.5433,51.5824,18800.0
2012-07-09 13:40:00,79.1,79.11,79.08,79.09,33800.0,51.5889,51.5954,51.5759,51.5824,33800.0
2012-07-09 13:45:00,79.09,79.11,79.06,79.07,9600.0,51.5824,51.5954,51.5628,51.5693,9600.0
2012-07-09 13:50:00,79.07,79.09,79.0,79.01,16700.0,51.5693,51.5824,51.5237,51.5302,16700.0
2012-07-09 13:55:00,79.02,79.06,79.0,79.05,8300.0,51.5367,51.5628,51.5237,51.5563,8300.0
2012-07-09 14:00:00,79.04,79.11,79.04,79.09,17600.0,51.5498,51.5954,51.5498,51.5824,17600.0
2012-07-09 14:05:00,79.09,79.14,79.07,79.12,17100.0,51.5824,51.615,51.5693,51.6019,17100.0
2012-07-09 14:10:00,79.12,79.17,79.12,79.16,14900.0,51.6019,51.6346,51.6019,51.628,14900.0
2012-07-09 14:15:00,79.14,79.15,79.09,79.12,16300.0,51.615,51.6215,51.5824,51.6019,16300.0
2012-07-09 14:20:00,79.12,79.13,79.1,79.12,18800.0,51.6019,51.6085,51.5889,51.6019,18800.0
2012-07-09 14:25:00,79.12,79.12,79.05,79.08,12500.0,51.6019,51.6019,51.5563,51.5759,12500.0
2012-07-09 14:30:00,79.07,79.11,79.07,79.11,11000.0,51.5693,51.5954,51.5693,51.5954,11000.0
2012-07-09 14:35:00,79.11,79.14,79.07,79.09,30100.0,51.5954,51.615,51.5693,51.5824,30100.0
2012-07-09 14:40:00,79.09,79.1,79.03,79.05,15600.0,51.5824,51.5889,51.5433,51.5563,15600.0
2012-07-09 14:45:00,79.05,79.05,78.97,79.01,15200.0,51.5563,51.5563,51.5041,51.5302,15200.0
2012-07-09 14:50:00,79.01,79.08,79.01,79.08,13600.0,51.5302,51.5759,51.5302,51.5759,13600.0
2012-07-09 14:55:00,79.08,79.1,79.06,79.09,9400.0,51.5759,51.5889,51.5628,51.5824,9400.0
2012-07-09 15:00:00,79.1,79.17,79.07,79.16,17800.0,51.5889,51.6346,51.5693,51.628,17800.0
2012-07-09 15:05:00,79.15,79.17,79.12,79.13,27400.0,51.6215,51.6346,51.6019,51.6085,27400.0
2012-07-09 15:10:00,79.13,79.14,79.12,79.12,13900.0,51.6085,51.615,51.6019,51.6019,13900.0
2012-07-09 15:15:00,79.12,79.19,79.12,79.18,14600.0,51.6019,51.6476,51.6019,51.6411,14600.0
2012-07-09 15:20:00,79.17,79.2,79.08,79.2,28300.0,51.6346,51.6541,51.5759,51.6541,28300.0
2012-07-09 15:25:00,79.19,79.27,79.14,79.23,28800.0,51.6476,51.6998,51.615,51.6737,28800.0
2012-07-09 15:30:00,79.24,79.26,79.16,79.2,27500.0,51.6802,51.6933,51.628,51.6541,27500.0
2012-07-09 15:35:00,79.21,79.23,79.18,79.21,39100.0,51.6606,51.6737,51.6411,51.6606,39100.0
2012-07-09 15:40:00,79.21,79.26,79.19,79.23,38800.0,51.6606,51.6933,51.6476,51.6737,38800.0
2012-07-09 15:45:00,79.22,79.25,79.19,79.25,76700.0,51.6672,51.6867,51.6476,51.6867,76700.0
2012-07-09 15:50:00,79.25,79.25,79.19,79.23,86200.0,51.6867,51.6867,51.6476,51.6737,86200.0
2012-07-09 15:55:00,79.23,79.23,79.2,79.2,148200.0,51.6737,51.6737,51.6541,51.6541,148200.0
2012-07-10 09:30:00,79.07,79.64,79.07,79.47,50400.0,51.5693,51.9411,51.5693,51.8302,50400.0
2012-07-10 09:35:00,79.52,79.57,79.44,79.44,30300.0,51.8628,51.8954,51.8107,51.8107,30300.0
2012-07-10 09:40:00,79.47,79.63,79.47,79.57,51400.0,51.8302,51.9346,51.8302,51.8954,51400.0
2012-07-10 09:45:00,79.59,79.63,79.49,79.52,30300.0,51.9085,51.9346,51.8433,51.8628,30300.0
2012-07-10 09:50:00,79.52,79.65,79.47,79.64,27700.0,51.8628,51.9476,51.8302,51.9411,27700.0
2012-07-10 09:55:00,79.63,79.67,79.42,79.51,36800.0,51.9346,51.9607,51.7976,51.8563,36800.0
2012-07-10 10:00:00,79.52,79.58,79.45,79.46,27800.0,51.8628,51.902,51.8172,51.8237,27800.0
2012-07-10 10:05:00,79.44,79.5,79.33,79.33,27600.0,51.8107,51.8498,51.7389,51.7389,27600.0
2012-07-10 10:10:00,79.32,79.36,79.24,79.26,21900.0,51.7324,51.7585,51.6802,51.6933,21900.0
2012-07-10 10:15:00,79.26,79.31,79.12,79.12,49100.0,51.6933,51.7259,51.6019,51.6019,49100.0
2012-07-10 10:20:00,79.11,79.21,79.08,79.2,34600.0,51.5954,51.6606,51.5759,51.6541,34600.0
2012-07-10 10:25:00,79.19,79.27,79.18,79.25,33300.0,51.6476,51.6998,51.6411,51.6867,33300.0
2012-07-10 10:30:00,79.24,79.27,79.22,79.23,15900.0,51.6802,51.6998,51.6672,51.6737,15900.0
2012-07-10 10:35:00,79.23,79.25,79.18,79.21,18300.0,51.6737,51.6867,51.6411,51.6606,18300.0
2012-07-10 10:40:00,79.2,79.2,79.13,79.19,24500.0,51.6541,51.6541,51.6085,51.6476,24500.0
2012-07-10 10:45:00,79.19,79.2,79.13,79.17,28100.0,51.6476,51.6541,51.6085,51.6346,28100.0
2012-07-10 10:50:00,79.17,79.25,79.15,79.25,22000.0,51.6346,51.6867,51.6215,51.6867,22000.0
2012-07-10 10:55:00,79.25,79.28,79.15,79.22,18300.0,51.6867,51.7063,51.6215,51.6672,18300.0
2012-07-10 11:00:00,79.2,79.2,79.06,79.06,15800.0,51.6541,51.6541,51.5628,51.5628,15800.0
2012-07-10 11:05:00,79.06,79.09,79.01,79.07,20500.0,51.5628,51.5824,51.5302,51.5693,20500.0
2012-07-10 11:10:00,79.07,79.07,78.99,78.99,19700.0,51.5693,51.5693,51.5172,51.5172,19700.0
2012-07-10 11:15:00,79.0,79.03,78.99,79.02,7600.0,51.5237,51.5433,51.5172,51.5367,7600.0
2012-07-10 11:20:00,79.03,79.09,79.03,79.09,15500.0,51.5433,51.5824,51.5433,51.5824,15500.0
2012-07-10 11:25:00,79.08,79.1,79.07,79.07,9500.0,51.5759,51.5889,51.5693,51.5693,9500.0
2012-07-10 11:30:00,79.06,79.07,79.0,79.04,16500.0,51.5628,51.5693,51.5237,51.5498,16500.0
2012-07-10 11:35:00,79.03,79.09,79.01,79.09,18100.0,51.5433,51.5824,51.5302,51.5824,18100.0
2012-07-10 11:40:00,79.09,79.15,79.09,79.12,10800.0,51.5824,51.6215,51.5824,51.6019,10800.0
2012-07-10 11:45:00,79.13,79.15,79.08,79.15,19900.0,51.6085,51.6215,51.5759,51.6215,19900.0
2012-07-10 11:50:00,79.15,79.17,79.14,79.14,9700.0,51.6215,51.6346,51.615,51.615,9700.0
2012-07-10 11:55:00,79.13,79.16,79.09,79.13,24800.0,51.6085,51.628,51.5824,51.6085,24800.0
2012-07-10 12:00:00,79.14,79.16,79.12,79.16,13900.0,51.615,51.628,51.6019,51.628,13900.0
2012-07-10 12:05:00,79.16,79.17,79.14,79.15,6900.0,51.628,51.6346,51.615,51.6215,6900.0
2012-07-10 12:10:00,79.16,79.16,79.13,79.13,9300.0,51.628,51.628,51.6085,51.6085,9300.0
2012-07-10 12:15:00,79.13,79.13,79.08,79.08,12600.0,51.6085,51.6085,51.5759,51.5759,12600.0
2012-07-10 12:20:00,79.07,79.09,79.04,79.07,12000.0,51.5693,51.5824,51.5498,51.5693,12000.0
2012-07-10 12:25:00,79.06,79.09,79.06,79.07,20400.0,51.5628,51.5824,51.5628,51.5693,20400.0
2012-07-10 12:30:00,79.08,79.08,79.04,79.04,13800.0,51.5759,51.5759,51.5498,51.5498,13800.0
2012-07-10 12:35:00,79.05,79.08,79.05,79.08,10200.0,51.5563,51.5759,51.5563,51.5759,10200.0
2012-07-10 12:40:00,79.08,79.09,79.04,79.05,11100.0,51.5759,51.5824,51.5498,51.5563,11100.0
2012-07-10 12:45:00,79.05,79.09,79.01,79.01,15100.0,51.5563,51.5824,51.5302,51.5302,15100.0
2012-07-10 12:50:00,79.01,79.06,79.01,79.06,16000.0,51.5302,51.5628,51.5302,51.5628,16000.0
2012-07-10 12:55:00,79.06,79.08,79.03,79.08,17800.0,51.5628,51.5759,51.5433,51.5759,17800.0
2012-07-10 13:00:00,79.08,79.1,79.07,79.08,13200.0,51.5759,51.5889,51.5693,51.5759,13200.0
2012-07-10 13:05:00,79.09,79.13,79.08,79.11,14200.0,51.5824,51.6085,51.5759,51.5954,14200.0
2012-07-10 13:10:00,79.12,79.14,79.1,79.14,9100.0,51.6019,51.615,51.5889,51.615,9100.0
2012-07-10 13:15:00,79.14,79.15,79.12,79.12,7700.0,51.615,51.6215,51.6019,51.6019,7700.0
2012-07-10 13:20:00,79.14,79.14,78.96,79.02,36900.0,51.615,51.615,51.4976,51.5367,36900.0
2012-07-10 13:25:00,79.01,79.01,78.91,78.92,19600.0,51.5302,51.5302,51.465,51.4715,19600.0
2012-07-10 13:30:00,78.94,78.95,78.84,78.88,32400.0,51.4846,51.4911,51.4193,51.4454,32400.0
2012-07-10 13:35:00,78.87,78.89,78.65,78.7,43400.0,51.4389,51.4519,51.2954,51.328,43400.0
2012-07-10 13:40:00,78.71,78.75,78.67,78.69,31800.0,51.3345,51.3606,51.3085,51.3215,31800.0
2012-07-10 13:45:00,78.7,78.74,78.62,78.63,27700.0,51.328,51.3541,51.2759,51.2824,27700.0
2012-07-10 13:50:00,78.65,78.75,78.61,78.75,26700.0,51.2954,51.3606,51.2693,51.3606,26700.0
2012-07-10 13:55:00,78.74,78.75,78.64,78.67,32200.0,51.3541,51.3606,51.2889,51.3085,32200.0
2012-07-10 14:00:00,78.67,78.72,78.64,78.7,37000.0,51.3085,51.3411,51.2889,51.328,37000.0
2012-07-10 14:05:00,78.69,78.7,78.58,78.62,38400.0,51.3215,51.328,51.2498,51.2759,38400.0
2012-07-10 14:10:00,78.62,78.63,78.45,78.5,58200.0,51.2759,51.2824,51.165,51.1976,58200.0
2012-07-10 14:15:00,78.5,78.5,78.3,78.33,69200.0,51.1976,51.1976,51.0671,51.0867,69200.0
2012-07-10 14:20:00,78.34,78.37,78.25,78.3,63400.0,51.0932,51.1128,51.0345,51.0671,63400.0
2012-07-10 14:25:00,78.29,78.33,78.24,78.26,36500.0,51.0606,51.0867,51.028,51.0411,36500.0
2012-07-10 14:30:00,78.25,78.27,78.16,78.26,74600.0,51.0345,51.0476,50.9758,51.0411,74600.0
2012-07-10 14:35:00,78.26,78.32,78.22,78.32,42100.0,51.0411,51.0802,51.015,51.0802,42100.0
2012-07-10 14:40:00,78.32,78.38,78.3,78.38,46500.0,51.0802,51.1193,51.0671,51.1193,46500.0
2012-07-10 14:45:00,78.38,78.47,78.38,78.45,37300.0,51.1193,51.178,51.1193,51.165,37300.0
2012-07-10 14:50:00,78.45,78.45,78.29,78.4,40200.0,51.165,51.165,51.0606,51.1324,40200.0
2012-07-10 14:55:00,78.4,78.44,78.34,78.39,31100.0,51.1324,51.1585,51.0932,51.1258,31100.0
2012-07-10 15:00:00,78.39,78.56,78.39,78.46,58000.0,51.1258,51.2367,51.1258,51.1715,58000.0
2012-07-10 15:05:00,78.46,78.49,78.37,78.38,39900.0,51.1715,51.1911,51.1128,51.1193,39900.0
2012-07-10 15:10:00,78.39,78.41,78.3,78.34,47900.0,51.1258,51.1389,51.0671,51.0932,47900.0
2012-07-10 15:15:00,78.34,78.4,78.28,78.37,42700.0,51.0932,51.1324,51.0541,51.1128,42700.0
2012-07-10 15:20:00,78.37,78.4,78.25,78.28,76500.0,51.1128,51.1324,51.0345,51.0541,76500.0
2012-07-10 15:25:00,78.27,78.29,78.2,78.25,57600.0,51.0476,51.0606,51.0019,51.0345,57600.0
2012-07-10 15:30:00,78.25,78.35,78.24,78.35,75400.0,51.0345,51.0998,51.028,51.0998,75400.0
2012-07-10 15:35:00,78.36,78.39,78.3,78.38,84800.0,51.1063,51.1258,51.0671,51.1193,84800.0
2012-07-10 15:40:00,78.37,78.38,78.28,78.38,111300.0,51.1128,51.1193,51.0541,51.1193,111300.0
2012-07-10 15:45:00,78.4,78.58,78.39,78.49,146600.0,51.1324,51.2498,51.1258,51.1911,146600.0
2012-07-10 15:50:00,78.5,78.58,78.5,78.58,116300.0,51.1976,51.2498,51.1976,51.2498,116300.0
2012-07-10 15:55:00,78.57,78.62,78.55,78.61,259700.0,51.2432,51.2759,51.2302,51.2693,259700.0
2012-07-11 09:30:00,78.67,78.88,78.6,78.88,36300.0,51.3085,51.4454,51.2628,51.4454,36300.0
2012-07-11 09:35:00,78.88,79.0,78.79,79.0,105900.0,51.4454,51.5237,51.3867,51.5237,105900.0
2012-07-11 09:40:00,78.97,79.07,78.84,79.0,88700.0,51.5041,51.5693,51.4193,51.5237,88700.0
2012-07-11 09:45:00,79.02,79.1,78.95,79.03,39100.0,51.5367,51.5889,51.4911,51.5433,39100.0
2012-07-11 09:50:00,79.02,79.1,78.94,79.04,39000.0,51.5367,51.5889,51.4846,51.5498,39000.0
2012-07-11 09:55:00,79.04,79.05,78.73,78.8,42900.0,51.5498,51.5563,51.3476,51.3932,42900.0
2012-07-11 10:00:00,78.81,78.98,78.8,78.98,57700.0,51.3998,51.5106,51.3932,51.5106,57700.0
2012-07-11 10:05:00,78.99,79.11,78.91,78.91,65000.0,51.5172,51.5954,51.465,51.465,65000.0
2012-07-11 10:10:00,78.91,78.96,78.78,78.8,31000.0,51.465,51.4976,51.3802,51.3932,31000.0
2012-07-11 10:15:00,78.79,78.94,78.73,78.94,72300.0,51.3867,51.4846,51.3476,51.4846,72300.0
2012-07-11 10:20:00,78.92,78.95,78.79,78.85,63000.0,51.4715,51.4911,51.3867,51.4259,63000.0
2012-07-11 10:25:00,78.84,78.85,78.7,78.75,50500.0,51.4193,51.4259,51.328,51.3606,50500.0
2012-07-11 10:30:00,78.74,78.78,78.67,78.77,47500.0,51.3541,51.3802,51.3085,51.3737,47500.0
2012-07-11 10:35:00,78.76,78.77,78.63,78.68,32200.0,51.3672,51.3737,51.2824,51.315,32200.0
2012-07-11 10:40:00,78.65,78.71,78.6,78.66,40600.0,51.2954,51.3345,51.2628,51.3019,40600.0
2012-07-11 10:45:00,78.69,78.75,78.61,78.71,32600.0,51.3215,51.3606,51.2693,51.3345,32600.0
2012-07-11 10:50:00,78.7,78.75,78.68,78.74,15700.0,51.328,51.3606,51.315,51.3541,15700.0
2012-07-11 10:55:00,78.73,78.78,78.68,78.72,35200.0,51.3476,51.3802,51.315,51.3411,35200.0
2012-07-11 11:00:00,78.71,78.82,78.71,78.77,19100.0,51.3345,51.4063,51.3345,51.3737,19100.0
2012-07-11 11:05:00,78.75,78.79,78.68,78.75,43000.0,51.3606,51.3867,51.315,51.3606,43000.0
2012-07-11 11:10:00,78.74,78.75,78.63,78.65,13100.0,51.3541,51.3606,51.2824,51.2954,13100.0
2012-07-11 11:15:00,78.66,78.82,78.66,78.76,54800.0,51.3019,51.4063,51.3019,51.3672,54800.0
2012-07-11 11:20:00,78.76,78.82,78.76,78.79,13800.0,51.3672,51.4063,51.3672,51.3867,13800.0
2012-07-11 11:25:00,78.78,78.88,78.78,78.82,18700.0,51.3802,51.4454,51.3802,51.4063,18700.0
2012-07-11 11:30:00,78.81,78.97,78.8,78.97,26000.0,51.3998,51.5041,51.3932,51.5041,26000.0
2012-07-11 11:35:00,78.95,79.04,78.92,78.93,27700.0,51.4911,51.5498,51.4715,51.478,27700.0
2012-07-11 11:40:00,78.94,78.98,78.86,78.87,44200.0,51.4846,51.5106,51.4324,51.4389,44200.0
2012-07-11 11:45:00,78.87,78.9,78.83,78.87,11700.0,51.4389,51.4585,51.4128,51.4389,11700.0
2012-07-11 11:50:00,78.86,78.9,78.82,78.85,14400.0,51.4324,51.4585,51.4063,51.4259,14400.0
2012-07-11 11:55:00,78.86,78.88,78.83,78.85,17400.0,51.4324,51.4454,51.4128,51.4259,17400.0
2012-07-11 12:00:00,78.87,78.99,78.87,78.94,40400.0,51.4389,51.5172,51.4389,51.4846,40400.0
2012-07-11 12:05:00,78.97,79.0,78.88,78.88,15800.0,51.5041,51.5237,51.4454,51.4454,15800.0
2012-07-11 12:10:00,78.88,78.93,78.85,78.85,11500.0,51.4454,51.478,51.4259,51.4259,11500.0
2012-07-11 12:15:00,78.84,78.88,78.84,78.88,16500.0,51.4193,51.4454,51.4193,51.4454,16500.0
2012-07-11 12:20:00,78.86,78.86,78.79,78.79,13300.0,51.4324,51.4324,51.3867,51.3867,13300.0
2012-07-11 12:25:00,78.79,78.83,78.75,78.79,26800.0,51.3867,51.4128,51.3606,51.3867,26800.0
2012-07-11 12:30:00,78.79,78.87,78.77,78.87,18600.0,51.3867,51.4389,51.3737,51.4389,18600.0
2012-07-11 12:35:00,78.85,78.92,78.85,78.89,17200.0,51.4259,51.4715,51.4259,51.4519,17200.0
2012-07-11 12:40:00,78.88,78.94,78.88,78.92,24400.0,51.4454,51.4846,51.4454,51.4715,24400.0
2012-07-11 12:45:00,78.94,78.96,78.92,78.94,14600.0,51.4846,51.4976,51.4715,51.4846,14600.0
2012-07-11 12:50:00,78.94,78.94,78.85,78.85,12200.0,51.4846,51.4846,51.4259,51.4259,12200.0
2012-07-11 12:55:00,78.84,78.94,78.82,78.91,18200.0,51.4193,51.4846,51.4063,51.465,18200.0
2012-07-11 13:00:00,78.9,78.93,78.85,78.93,23000.0,51.4585,51.478,51.4259,51.478,23000.0
2012-07-11 13:05:00,78.92,79.0,78.9,79.0,18400.0,51.4715,51.5237,51.4585,51.5237,18400.0
2012-07-11 13:10:00,79.0,79.01,78.95,78.98,23600.0,51.5237,51.5302,51.4911,51.5106,23600.0
2012-07-11 13:15:00,78.97,78.98,78.87,78.88,27100.0,51.5041,51.5106,51.4389,51.4454,27100.0
2012-07-11 13:20:00,78.88,78.98,78.88,78.96,19000.0,51.4454,51.5106,51.4454,51.4976,19000.0
2012-07-11 13:25:00,78.96,78.98,78.94,78.98,14700.0,51.4976,51.5106,51.4846,51.5106,14700.0
2012-07-11 13:30:00,78.98,78.99,78.96,78.98,18000.0,51.5106,51.5172,51.4976,51.5106,18000.0
2012-07-11 13:35:00,78.98,78.98,78.91,78.92,40200.0,51.5106,51.5106,51.465,51.4715,40200.0
2012-07-11 13:40:00,78.92,78.93,78.88,78.88,21900.0,51.4715,51.478,51.4454,51.4454,21900.0
2012-07-11 13:45:00,78.87,78.91,78.83,78.85,15500.0,51.4389,51.465,51.4128,51.4259,15500.0
2012-07-11 13:50:00,78.86,78.88,78.8,78.82,13100.0,51.4324,51.4454,51.3932,51.4063,13100.0
2012-07-11 13:55:00,78.82,78.85,78.78,78.8,17000.0,51.4063,51.4259,51.3802,51.3932,17000.0
2012-07-11 14:00:00,78.81,78.88,78.54,78.59,66700.0,51.3998,51.4454,51.2237,51.2563,66700.0
2012-07-11 14:05:00,78.59,78.64,78.44,78.56,73200.0,51.2563,51.2889,51.1585,51.2367,73200.0
2012-07-11 14:10:00,78.57,78.61,78.49,78.52,34000.0,51.2432,51.2693,51.1911,51.2106,34000.0
2012-07-11 14:15:00,78.51,78.55,78.41,78.48,40000.0,51.2041,51.2302,51.1389,51.1845,40000.0
2012-07-11 14:20:00,78.48,78.53,78.35,78.37,33700.0,51.1845,51.2172,51.0998,51.1128,33700.0
2012-07-11 14:25:00,78.36,78.45,78.32,78.44,34600.0,51.1063,51.165,51.0802,51.1585,34600.0
2012-07-11 14:30:00,78.44,78.44,78.33,78.37,24800.0,51.1585,51.1585,51.0867,51.1128,24800.0
2012-07-11 14:35:00,78.38,78.41,78.34,78.4,35700.0,51.1193,51.1389,51.0932,51.1324,35700.0
2012-07-11 14:40:00,78.4,78.48,78.38,78.48,35600.0,51.1324,51.1845,51.1193,51.1845,35600.0
2012-07-11 14:45:00,78.47,78.55,78.39,78.55,136700.0,51.178,51.2302,51.1258,51.2302,136700.0
2012-07-11 14:50:00,78.54,78.59,78.5,78.54,46400.0,51.2237,51.2563,51.1976,51.2237,46400.0
2012-07-11 14:55:00,78.54,78.62,78.54,78.61,52200.0,51.2237,51.2759,51.2237,51.2693,52200.0
2012-07-11 15:00:00,78.6,78.78,78.6,78.77,131000.0,51.2628,51.3802,51.2628,51.3737,131000.0
2012-07-11 15:05:00,78.78,78.82,78.73,78.82,75100.0,51.3802,51.4063,51.3476,51.4063,75100.0
2012-07-11 15:10:00,78.81,78.83,78.75,78.8,39000.0,51.3998,51.4128,51.3606,51.3932,39000.0
2012-07-11 15:15:00,78.81,78.83,78.76,78.82,51500.0,51.3998,51.4128,51.3672,51.4063,51500.0
2012-07-11 15:20:00,78.82,78.82,78.71,78.76,62300.0,51.4063,51.4063,51.3345,51.3672,62300.0
2012-07-11 15:25:00,78.75,78.77,78.6,78.68,46400.0,51.3606,51.3737,51.2628,51.315,46400.0
2012-07-11 15:30:00,78.68,78.76,78.67,78.73,45100.0,51.315,51.3672,51.3085,51.3476,45100.0
2012-07-11 15:35:00,78.74,78.77,78.69,78.76,38400.0,51.3541,51.3737,51.3215,51.3672,38400.0
2012-07-11 15:40:00,78.77,78.89,78.77,78.88,61700.0,51.3737,51.4519,51.3737,51.4454,61700.0
2012-07-11 15:45:00,78.88,78.98,78.88,78.93,119800.0,51.4454,51.5106,51.4454,51.478,119800.0
2012-07-11 15:50:00,78.94,79.01,78.93,78.98,148400.0,51.4846,51.5302,51.478,51.5106,148400.0
2012-07-11 15:55:00,78.98,79.0,78.83,78.88,172400.0,51.5106,51.5237,51.4128,51.4454,172400.0
2012-07-12 09:30:00,78.6,78.65,78.37,78.65,108700.0,51.2628,51.2954,51.1128,51.2954,108700.0
2012-07-12 09:35:00,78.59,78.68,78.37,78.37,39700.0,51.2563,51.315,51.1128,51.1128,39700.0
2012-07-12 09:40:00,78.37,78.37,78.18,78.23,58100.0,51.1128,51.1128,50.9889,51.0215,58100.0
2012-07-12 09:45:00,78.23,78.31,78.13,78.22,40500.0,51.0215,51.0737,50.9563,51.015,40500.0
2012-07-12 09:50:00,78.22,78.45,78.22,78.36,25300.0,51.015,51.165,51.015,51.1063,25300.0
2012-07-12 09:55:00,78.38,78.38,78.15,78.2,79300.0,51.1193,51.1193,50.9693,51.0019,79300.0
2012-07-12 10:00:00,78.2,78.21,78.05,78.05,54800.0,51.0019,51.0084,50.9041,50.9041,54800.0
2012-07-12 10:05:00,78.04,78.06,77.88,78.01,89300.0,50.8976,50.9106,50.7932,50.878,89300.0
2012-07-12 10:10:00,78.0,78.13,77.98,78.13,40000.0,50.8715,50.9563,50.8584,50.9563,40000.0
2012-07-12 10:15:00,78.13,78.13,78.0,78.05,22500.0,50.9563,50.9563,50.8715,50.9041,22500.0
2012-07-12 10:20:00,78.05,78.13,78.05,78.09,24400.0,50.9041,50.9563,50.9041,50.9302,24400.0
2012-07-12 10:25:00,78.09,78.1,78.0,78.09,32400.0,50.9302,50.9367,50.8715,50.9302,32400.0
2012-07-12 10:30:00,78.09,78.11,78.0,78.01,65200.0,50.9302,50.9432,50.8715,50.878,65200.0
2012-07-12 10:35:00,78.0,78.02,77.99,78.01,49500.0,50.8715,50.8845,50.865,50.878,49500.0
2012-07-12 10:40:00,78.01,78.02,77.99,78.02,51300.0,50.878,50.8845,50.865,50.8845,51300.0
2012-07-12 10:45:00,78.04,78.12,78.02,78.11,20400.0,50.8976,50.9498,50.8845,50.9432,20400.0
2012-07-12 10:50:00,78.1,78.2,78.06,78.2,17400.0,50.9367,51.0019,50.9106,51.0019,17400.0
2012-07-12 10:55:00,78.2,78.25,78.15,78.24,16500.0,51.0019,51.0345,50.9693,51.028,16500.0
2012-07-12 11:00:00,78.24,78.33,78.23,78.33,25600.0,51.028,51.0867,51.0215,51.0867,25600.0
2012-07-12 11:05:00,78.33,78.42,78.3,78.37,35900.0,51.0867,51.1454,51.0671,51.1128,35900.0
2012-07-12 11:10:00,78.37,78.41,78.31,78.31,53700.0,51.1128,51.1389,51.0737,51.0737,53700.0
2012-07-12 11:15:00,78.33,78.36,78.3,78.31,14200.0,51.0867,51.1063,51.0671,51.0737,14200.0
2012-07-12 11:20:00,78.32,78.36,78.25,78.3,16300.0,51.0802,51.1063,51.0345,51.0671,16300.0
2012-07-12 11:25:00,78.3,78.46,78.3,78.43,45900.0,51.0671,51.1715,51.0671,51.1519,45900.0
2012-07-12 11:30:00,78.43,78.49,78.4,78.41,21800.0,51.1519,51.1911,51.1324,51.1389,21800.0
2012-07-12 11:35:00,78.42,78.53,78.41,78.47,53800.0,51.1454,51.2172,51.1389,51.178,53800.0
2012-07-12 11:40:00,78.47,78.58,78.47,78.58,26400.0,51.178,51.2498,51.178,51.2498,26400.0
2012-07-12 11:45:00,78.59,78.74,78.57,78.74,54200.0,51.2563,51.3541,51.2432,51.3541,54200.0
2012-07-12 11:50:00,78.73,78.82,78.7,78.79,66500.0,51.3476,51.4063,51.328,51.3867,66500.0
2012-07-12 11:55:00,78.8,78.97,78.78,78.8,48300.0,51.3932,51.5041,51.3802,51.3932,48300.0
2012-07-12 12:00:00,78.79,78.8,78.73,78.8,70200.0,51.3867,51.3932,51.3476,51.3932,70200.0
2012-07-12 12:05:00,78.81,78.82,78.71,78.71,29200.0,51.3998,51.4063,51.3345,51.3345,29200.0
2012-07-12 12:10:00,78.73,78.83,78.72,78.81,41200.0,51.3476,51.4128,51.3411,51.3998,41200.0
2012-07-12 12:15:00,78.8,78.81,78.77,78.8,42000.0,51.3932,51.3998,51.3737,51.3932,42000.0
2012-07-12 12:20:00,78.8,78.83,78.79,78.82,49400.0,51.3932,51.4128,51.3867,51.4063,49400.0
2012-07-12 12:25:00,78.82,78.83,78.71,78.75,39800.0,51.4063,51.4128,51.3345,51.3606,39800.0
2012-07-12 12:30:00,78.74,78.74,78.58,78.6,9600.0,51.3541,51.3541,51.2498,51.2628,9600.0
2012-07-12 12:35:00,78.6,78.71,78.58,78.69,30400.0,51.2628,51.3345,51.2498,51.3215,30400.0
2012-07-12 12:40:00,78.68,78.76,78.68,78.76,29200.0,51.315,51.3672,51.315,51.3672,29200.0
2012-07-12 12:45:00,78.77,78.8,78.76,78.8,17800.0,51.3737,51.3932,51.3672,51.3932,17800.0
2012-07-12 12:50:00,78.8,78.8,78.77,78.8,34500.0,51.3932,51.3932,51.3737,51.3932,34500.0
2012-07-12 12:55:00,78.8,78.82,78.76,78.82,36900.0,51.3932,51.4063,51.3672,51.4063,36900.0
2012-07-12 13:00:00,78.83,78.83,78.72,78.72,15400.0,51.4128,51.4128,51.3411,51.3411,15400.0
2012-07-12 13:05:00,78.71,78.8,78.69,78.78,18100.0,51.3345,51.3932,51.3215,51.3802,18100.0
2012-07-12 13:10:00,78.78,78.86,78.75,78.83,21900.0,51.3802,51.4324,51.3606,51.4128,21900.0
2012-07-12 13:15:00,78.83,78.87,78.81,78.87,15300.0,51.4128,51.4389,51.3998,51.4389,15300.0
2012-07-12 13:20:00,78.87,78.93,78.86,78.89,33400.0,51.4389,51.478,51.4324,51.4519,33400.0
2012-07-12 13:25:00,78.89,78.99,78.86,78.88,12300.0,51.4519,51.5172,51.4324,51.4454,12300.0
2012-07-12 13:30:00,78.87,78.96,78.86,78.94,18000.0,51.4389,51.4976,51.4324,51.4846,18000.0
2012-07-12 13:35:00,78.93,79.02,78.9,78.99,56900.0,51.478,51.5367,51.4585,51.5172,56900.0
2012-07-12 13:40:00,78.97,79.01,78.91,79.0,35100.0,51.5041,51.5302,51.465,51.5237,35100.0
2012-07-12 13:45:00,78.98,79.1,78.97,79.09,27200.0,51.5106,51.5889,51.5041,51.5824,27200.0
2012-07-12 13:50:00,79.09,79.09,79.02,79.03,34500.0,51.5824,51.5824,51.5367,51.5433,34500.0
2012-07-12 13:55:00,79.03,79.04,78.92,78.92,57100.0,51.5433,51.5498,51.4715,51.4715,57100.0
2012-07-12 14:00:00,78.94,78.94,78.8,78.8,23300.0,51.4846,51.4846,51.3932,51.3932,23300.0
2012-07-12 14:05:00,78.79,78.94,78.76,78.9,42200.0,51.3867,51.4846,51.3672,51.4585,42200.0
2012-07-12 14:10:00,78.9,78.95,78.76,78.76,29200.0,51.4585,51.4911,51.3672,51.3672,29200.0
2012-07-12 14:15:00,78.77,78.86,78.73,78.73,34300.0,51.3737,51.4324,51.3476,51.3476,34300.0
2012-07-12 14:20:00,78.73,78.77,78.69,78.71,21100.0,51.3476,51.3737,51.3215,51.3345,21100.0
2012-07-12 14:25:00,78.72,78.83,78.71,78.82,34600.0,51.3411,51.4128,51.3345,51.4063,34600.0
2012-07-12 14:30:00,78.82,78.89,78.79,78.8,13900.0,51.4063,51.4519,51.3867,51.3932,13900.0
2012-07-12 14:35:00,78.8,78.84,78.73,78.84,15700.0,51.3932,51.4193,51.3476,51.4193,15700.0
2012-07-12 14:40:00,78.83,78.96,78.83,78.87,42500.0,51.4128,51.4976,51.4128,51.4389,42500.0
2012-07-12 14:45:00,78.87,78.87,78.75,78.83,53900.0,51.4389,51.4389,51.3606,51.4128,53900.0
2012-07-12 14:50:00,78.82,78.88,78.81,78.85,16100.0,51.4063,51.4454,51.3998,51.4259,16100.0
2012-07-12 14:55:00,78.85,78.88,78.83,78.85,22000.0,51.4259,51.4454,51.4128,51.4259,22000.0
2012-07-12 15:00:00,78.85,78.87,78.83,78.87,31300.0,51.4259,51.4389,51.4128,51.4389,31300.0
2012-07-12 15:05:00,78.86,78.91,78.84,78.88,58800.0,51.4324,51.465,51.4193,51.4454,58800.0
2012-07-12 15:10:00,78.88,78.92,78.78,78.78,119600.0,51.4454,51.4715,51.3802,51.3802,119600.0
2012-07-12 15:15:00,78.79,78.89,78.72,78.76,30300.0,51.3867,51.4519,51.3411,51.3672,30300.0
2012-07-12 15:20:00,78.77,78.88,78.73,78.88,23400.0,51.3737,51.4454,51.3476,51.4454,23400.0
2012-07-12 15:25:00,78.88,78.91,78.74,78.74,25500.0,51.4454,51.465,51.3541,51.3541,25500.0
2012-07-12 15:30:00,78.75,78.89,78.75,78.79,33900.0,51.3606,51.4519,51.3606,51.3867,33900.0
2012-07-12 15:35:00,78.8,78.8,78.69,78.7,63800.0,51.3932,51.3932,51.3215,51.328,63800.0
2012-07-12 15:40:00,78.71,78.83,78.7,78.8,36700.0,51.3345,51.4128,51.328,51.3932,36700.0
2012-07-12 15:45:00,78.79,78.87,78.72,78.81,74700.0,51.3867,51.4389,51.3411,51.3998,74700.0
2012-07-12 15:50:00,78.81,78.81,78.66,78.7,94700.0,51.3998,51.3998,51.3019,51.328,94700.0
2012-07-12 15:55:00,78.7,78.71,78.57,78.6,205900.0,51.328,51.3345,51.2432,51.2628,205900.0
2012-07-13 09:30:00,78.5,78.76,78.5,78.59,49900.0,51.1976,51.3672,51.1976,51.2563,49900.0
2012-07-13 09:35:00,78.57,78.85,78.53,78.85,49800.0,51.2432,51.4259,51.2172,51.4259,49800.0
2012-07-13 09:40:00,78.87,79.15,78.83,79.15,42400.0,51.4389,51.6215,51.4128,51.6215,42400.0
2012-07-13 09:45:00,79.17,79.23,78.98,79.1,97500.0,51.6346,51.6737,51.5106,51.5889,97500.0
2012-07-13 09:50:00,79.1,79.21,79.08,79.16,76600.0,51.5889,51.6606,51.5759,51.628,76600.0
2012-07-13 09:55:00,79.2,79.41,79.14,79.36,52900.0,51.6541,51.7911,51.615,51.7585,52900.0
2012-07-13 10:00:00,79.37,79.49,79.31,79.49,62900.0,51.765,51.8433,51.7259,51.8433,62900.0
2012-07-13 10:05:00,79.49,79.7,79.49,79.66,79600.0,51.8433,51.9802,51.8433,51.9541,79600.0
2012-07-13 10:10:00,79.66,79.71,79.57,79.67,182000.0,51.9541,51.9867,51.8954,51.9607,182000.0
2012-07-13 10:15:00,79.68,79.72,79.54,79.6,75800.0,51.9672,51.9933,51.8759,51.915,75800.0
2012-07-13 10:20:00,79.6,79.61,79.46,79.47,53400.0,51.915,51.9215,51.8237,51.8302,53400.0
2012-07-13 10:25:00,79.47,79.51,79.41,79.41,46300.0,51.8302,51.8563,51.7911,51.7911,46300.0
2012-07-13 10:30:00,79.42,79.44,79.33,79.33,15000.0,51.7976,51.8107,51.7389,51.7389,15000.0
2012-07-13 10:35:00,79.33,79.4,79.27,79.27,19300.0,51.7389,51.7846,51.6998,51.6998,19300.0
2012-07-13 10:40:00,79.27,79.32,79.25,79.29,21400.0,51.6998,51.7324,51.6867,51.7128,21400.0
2012-07-13 10:45:00,79.29,79.41,79.28,79.39,16300.0,51.7128,51.7911,51.7063,51.778,16300.0
2012-07-13 10:50:00,79.4,79.47,79.39,79.47,10100.0,51.7846,51.8302,51.778,51.8302,10100.0
2012-07-13 10:55:00,79.47,79.48,79.42,79.42,24200.0,51.8302,51.8367,51.7976,51.7976,24200.0
2012-07-13 11:00:00,79.44,79.46,79.36,79.4,24000.0,51.8107,51.8237,51.7585,51.7846,24000.0
2012-07-13 11:05:00,79.38,79.42,79.37,79.41,17200.0,51.7715,51.7976,51.765,51.7911,17200.0
2012-07-13 11:10:00,79.41,79.42,79.39,79.42,12700.0,51.7911,51.7976,51.778,51.7976,12700.0
2012-07-13 11:15:00,79.42,79.47,79.42,79.47,7900.0,51.7976,51.8302,51.7976,51.8302,7900.0
2012-07-13 11:20:00,79.46,79.48,79.44,79.44,11100.0,51.8237,51.8367,51.8107,51.8107,11100.0
2012-07-13 11:25:00,79.43,79.47,79.41,79.46,27900.0,51.8041,51.8302,51.7911,51.8237,27900.0
2012-07-13 11:30:00,79.47,79.53,79.46,79.46,30400.0,51.8302,51.8694,51.8237,51.8237,30400.0
2012-07-13 11:35:00,79.46,79.49,79.45,79.46,10200.0,51.8237,51.8433,51.8172,51.8237,10200.0
2012-07-13 11:40:00,79.45,79.52,79.43,79.52,19400.0,51.8172,51.8628,51.8041,51.8628,19400.0
2012-07-13 11:45:00,79.53,79.59,79.53,79.57,24400.0,51.8694,51.9085,51.8694,51.8954,24400.0
2012-07-13 11:50:00,79.55,79.65,79.55,79.64,16600.0,51.8824,51.9476,51.8824,51.9411,16600.0
2012-07-13 11:55:00,79.64,79.71,79.64,79.7,19800.0,51.9411,51.9867,51.9411,51.9802,19800.0
2012-07-13 12:00:00,79.7,79.74,79.69,79.69,14500.0,51.9802,52.0063,51.9737,51.9737,14500.0
2012-07-13 12:05:00,79.69,79.7,79.66,79.68,13500.0,51.9737,51.9802,51.9541,51.9672,13500.0
2012-07-13 12:10:00,79.67,79.73,79.65,79.7,25300.0,51.9607,51.9998,51.9476,51.9802,25300.0
2012-07-13 12:15:00,79.68,79.7,79.65,79.7,7600.0,51.9672,51.9802,51.9476,51.9802,7600.0
2012-07-13 12:20:00,79.69,79.69,79.63,79.65,19300.0,51.9737,51.9737,51.9346,51.9476,19300.0
2012-07-13 12:25:00,79.65,79.7,79.64,79.65,20900.0,51.9476,51.9802,51.9411,51.9476,20900.0
2012-07-13 12:30:00,79.65,79.69,79.63,79.68,25500.0,51.9476,51.9737,51.9346,51.9672,25500.0
2012-07-13 12:35:00,79.67,79.69,79.66,79.67,12300.0,51.9607,51.9737,51.9541,51.9607,12300.0
2012-07-13 12:40:00,79.66,79.66,79.62,79.62,10500.0,51.9541,51.9541,51.928,51.928,10500.0
2012-07-13 12:45:00,79.62,79.63,79.6,79.6,8500.0,51.928,51.9346,51.915,51.915,8500.0
2012-07-13 12:50:00,79.61,79.61,79.57,79.59,19600.0,51.9215,51.9215,51.8954,51.9085,19600.0
2012-07-13 12:55:00,79.59,79.61,79.58,79.59,6900.0,51.9085,51.9215,51.902,51.9085,6900.0
2012-07-13 13:00:00,79.59,79.61,79.58,79.58,7500.0,51.9085,51.9215,51.902,51.902,7500.0
2012-07-13 13:05:00,79.59,79.61,79.58,79.6,13900.0,51.9085,51.9215,51.902,51.915,13900.0
2012-07-13 13:10:00,79.6,79.62,79.59,79.6,21600.0,51.915,51.928,51.9085,51.915,21600.0
2012-07-13 13:15:00,79.61,79.61,79.53,79.56,23800.0,51.9215,51.9215,51.8694,51.8889,23800.0
2012-07-13 13:20:00,79.56,79.59,79.55,79.58,12000.0,51.8889,51.9085,51.8824,51.902,12000.0
2012-07-13 13:25:00,79.59,79.59,79.55,79.57,12100.0,51.9085,51.9085,51.8824,51.8954,12100.0
2012-07-13 13:30:00,79.57,79.58,79.54,79.54,13800.0,51.8954,51.902,51.8759,51.8759,13800.0
2012-07-13 13:35:00,79.53,79.55,79.52,79.54,9600.0,51.8694,51.8824,51.8628,51.8759,9600.0
2012-07-13 13:40:00,79.55,79.62,79.54,79.61,20700.0,51.8824,51.928,51.8759,51.9215,20700.0
2012-07-13 13:45:00,79.6,79.65,79.6,79.63,21000.0,51.915,51.9476,51.915,51.9346,21000.0
2012-07-13 13:50:00,79.63,79.66,79.6,79.61,29500.0,51.9346,51.9541,51.915,51.9215,29500.0
2012-07-13 13:55:00,79.61,79.64,79.59,79.62,37500.0,51.9215,51.9411,51.9085,51.928,37500.0
2012-07-13 14:00:00,79.62,79.63,79.58,79.58,34000.0,51.928,51.9346,51.902,51.902,34000.0
2012-07-13 14:05:00,79.59,79.6,79.57,79.59,14800.0,51.9085,51.915,51.8954,51.9085,14800.0
2012-07-13 14:10:00,79.6,79.6,79.58,79.6,20100.0,51.915,51.915,51.902,51.915,20100.0
2012-07-13 14:15:00,79.6,79.6,79.59,79.59,24500.0,51.915,51.915,51.9085,51.9085,24500.0
2012-07-13 14:20:00,79.59,79.6,79.58,79.59,31100.0,51.9085,51.915,51.902,51.9085,31100.0
2012-07-13 14:25:00,79.6,79.64,79.59,79.63,41700.0,51.915,51.9411,51.9085,51.9346,41700.0
2012-07-13 14:30:00,79.63,79.64,79.6,79.62,19700.0,51.9346,51.9411,51.915,51.928,19700.0
2012-07-13 14:35:00,79.62,79.62,79.6,79.61,12800.0,51.928,51.928,51.915,51.9215,12800.0
2012-07-13 14:40:00,79.61,79.65,79.6,79.62,18700.0,51.9215,51.9476,51.915,51.928,18700.0
2012-07-13 14:45:00,79.62,79.62,79.59,79.61,26600.0,51.928,51.928,51.9085,51.9215,26600.0
2012-07-13 14:50:00,79.61,79.64,79.58,79.58,24700.0,51.9215,51.9411,51.902,51.902,24700.0
2012-07-13 14:55:00,79.58,79.6,79.53,79.54,46500.0,51.902,51.915,51.8694,51.8759,46500.0
2012-07-13 15:00:00,79.55,79.69,79.54,79.68,54400.0,51.8824,51.9737,51.8759,51.9672,54400.0
2012-07-13 15:05:00,79.67,79.68,79.58,79.61,39400.0,51.9607,51.9672,51.902,51.9215,39400.0
2012-07-13 15:10:00,79.61,79.7,79.61,79.63,77900.0,51.9215,51.9802,51.9215,51.9346,77900.0
2012-07-13 15:15:00,79.62,79.63,79.59,79.6,37000.0,51.928,51.9346,51.9085,51.915,37000.0
2012-07-13 15:20:00,79.61,79.65,79.58,79.6,47300.0,51.9215,51.9476,51.902,51.915,47300.0
2012-07-13 15:25:00,79.61,79.63,79.54,79.55,45200.0,51.9215,51.9346,51.8759,51.8824,45200.0
2012-07-13 15:30:00,79.54,79.54,79.48,79.5,74700.0,51.8759,51.8759,51.8367,51.8498,74700.0
2012-07-13 15:35:00,79.5,79.51,79.44,79.45,60800.0,51.8498,51.8563,51.8107,51.8172,60800.0
2012-07-13 15:40:00,79.44,79.53,79.44,79.51,118700.0,51.8107,51.8694,51.8107,51.8563,118700.0
2012-07-13 15:45:00,79.5,79.51,79.45,79.5,106900.0,51.8498,51.8563,51.8172,51.8498,106900.0
2012-07-13 15:50:00,79.5,79.52,79.43,79.45,161800.0,51.8498,51.8628,51.8041,51.8172,161800.0
2012-07-13 15:55:00,79.46,79.49,79.44,79.45,366500.0,51.8237,51.8433,51.8107,51.8172,366500.0
2012-07-16 09:30:00,79.62,79.62,79.18,79.31,30600.0,51.928,51.928,51.6411,51.7259,30600.0
2012-07-16 09:35:00,79.31,79.38,79.08,79.15,18100.0,51.7259,51.7715,51.5759,51.6215,18100.0
2012-07-16 09:40:00,79.12,79.26,79.09,79.12,22200.0,51.6019,51.6933,51.5824,51.6019,22200.0
2012-07-16 09:45:00,79.12,79.26,79.12,79.19,18500.0,51.6019,51.6933,51.6019,51.6476,18500.0
2012-07-16 09:50:00,79.21,79.22,79.09,79.09,29100.0,51.6606,51.6672,51.5824,51.5824,29100.0
2012-07-16 09:55:00,79.1,79.11,78.99,79.01,29900.0,51.5889,51.5954,51.5172,51.5302,29900.0
2012-07-16 10:00:00,79.02,79.08,78.95,79.02,52500.0,51.5367,51.5759,51.4911,51.5367,52500.0
2012-07-16 10:05:00,79.02,79.03,78.96,79.01,48700.0,51.5367,51.5433,51.4976,51.5302,48700.0
2012-07-16 10:10:00,79.02,79.09,79.0,79.0,35600.0,51.5367,51.5824,51.5237,51.5237,35600.0
2012-07-16 10:15:00,79.0,79.11,79.0,79.05,16900.0,51.5237,51.5954,51.5237,51.5563,16900.0
2012-07-16 10:20:00,79.06,79.06,78.99,79.02,18400.0,51.5628,51.5628,51.5172,51.5367,18400.0
2012-07-16 10:25:00,79.01,79.07,78.98,79.07,35900.0,51.5302,51.5693,51.5106,51.5693,35900.0
2012-07-16 10:30:00,79.07,79.11,79.05,79.05,27500.0,51.5693,51.5954,51.5563,51.5563,27500.0
2012-07-16 10:35:00,79.05,79.05,78.99,79.01,37500.0,51.5563,51.5563,51.5172,51.5302,37500.0
2012-07-16 10:40:00,79.0,79.04,78.98,79.02,35300.0,51.5237,51.5498,51.5106,51.5367,35300.0
2012-07-16 10:45:00,79.03,79.05,78.99,78.99,31400.0,51.5433,51.5563,51.5172,51.5172,31400.0
2012-07-16 10:50:00,78.99,79.01,78.95,78.97,22200.0,51.5172,51.5302,51.4911,51.5041,22200.0
2012-07-16 10:55:00,78.96,79.02,78.95,78.98,14100.0,51.4976,51.5367,51.4911,51.5106,14100.0
2012-07-16 11:00:00,78.98,79.07,78.98,79.06,30100.0,51.5106,51.5693,51.5106,51.5628,30100.0
2012-07-16 11:05:00,79.06,79.14,79.05,79.12,23900.0,51.5628,51.615,51.5563,51.6019,23900.0
2012-07-16 11:10:00,79.14,79.25,79.14,79.25,46200.0,51.615,51.6867,51.615,51.6867,46200.0
2012-07-16 11:15:00,79.25,79.34,79.25,79.31,18800.0,51.6867,51.7454,51.6867,51.7259,18800.0
2012-07-16 11:20:00,79.31,79.34,79.27,79.29,59500.0,51.7259,51.7454,51.6998,51.7128,59500.0
2012-07-16 11:25:00,79.29,79.33,79.29,79.3,24500.0,51.7128,51.7389,51.7128,51.7193,24500.0
2012-07-16 11:30:00,79.28,79.29,79.22,79.24,15200.0,51.7063,51.7128,51.6672,51.6802,15200.0
2012-07-16 11:35:00,79.22,79.25,79.2,79.24,20600.0,51.6672,51.6867,51.6541,51.6802,20600.0
2012-07-16 11:40:00,79.23,79.24,79.16,79.21,12800.0,51.6737,51.6802,51.628,51.6606,12800.0
2012-07-16 11:45:00,79.19,79.24,79.19,79.2,14600.0,51.6476,51.6802,51.6476,51.6541,14600.0
2012-07-16 11:50:00,79.19,79.22,79.15,79.18,51000.0,51.6476,51.6672,51.6215,51.6411,51000.0
2012-07-16 11:55:00,79.18,79.2,79.12,79.16,17000.0,51.6411,51.6541,51.6019,51.628,17000.0
2012-07-16 12:00:00,79.15,79.17,79.14,79.15,43400.0,51.6215,51.6346,51.615,51.6215,43400.0
2012-07-16 12:05:00,79.15,79.21,79.15,79.21,41800.0,51.6215,51.6606,51.6215,51.6606,41800.0
2012-07-16 12:10:00,79.2,79.21,79.16,79.18,81100.0,51.6541,51.6606,51.628,51.6411,81100.0
2012-07-16 12:15:00,79.18,79.23,79.13,79.21,35000.0,51.6411,51.6737,51.6085,51.6606,35000.0
2012-07-16 12:20:00,79.2,79.21,79.18,79.2,11900.0,51.6541,51.6606,51.6411,51.6541,11900.0
2012-07-16 12:25:00,79.19,79.22,79.18,79.22,15200.0,51.6476,51.6672,51.6411,51.6672,15200.0
2012-07-16 12:30:00,79.22,79.28,79.21,79.27,14000.0,51.6672,51.7063,51.6606,51.6998,14000.0
2012-07-16 12:35:00,79.26,79.27,79.16,79.2,77700.0,51.6933,51.6998,51.628,51.6541,77700.0
2012-07-16 12:40:00,79.2,79.25,79.15,79.18,76200.0,51.6541,51.6867,51.6215,51.6411,76200.0
2012-07-16 12:45:00,79.19,79.2,79.17,79.2,14600.0,51.6476,51.6541,51.6346,51.6541,14600.0
2012-07-16 12:50:00,79.19,79.2,79.18,79.19,33300.0,51.6476,51.6541,51.6411,51.6476,33300.0
2012-07-16 12:55:00,79.18,79.22,79.18,79.21,15300.0,51.6411,51.6672,51.6411,51.6606,15300.0
2012-07-16 13:00:00,79.21,79.23,79.2,79.22,21000.0,51.6606,51.6737,51.6541,51.6672,21000.0
2012-07-16 13:05:00,79.21,79.22,79.17,79.18,14600.0,51.6606,51.6672,51.6346,51.6411,14600.0
2012-07-16 13:10:00,79.17,79.2,79.15,79.2,20700.0,51.6346,51.6541,51.6215,51.6541,20700.0
2012-07-16 13:15:00,79.2,79.2,79.14,79.19,23400.0,51.6541,51.6541,51.615,51.6476,23400.0
2012-07-16 13:20:00,79.19,79.2,79.16,79.19,9400.0,51.6476,51.6541,51.628,51.6476,9400.0
2012-07-16 13:25:00,79.2,79.22,79.2,79.21,32900.0,51.6541,51.6672,51.6541,51.6606,32900.0
2012-07-16 13:30:00,79.2,79.25,79.2,79.24,26200.0,51.6541,51.6867,51.6541,51.6802,26200.0
2012-07-16 13:35:00,79.24,79.25,79.23,79.25,12700.0,51.6802,51.6867,51.6737,51.6867,12700.0
2012-07-16 13:40:00,79.24,79.26,79.22,79.25,21500.0,51.6802,51.6933,51.6672,51.6867,21500.0
2012-07-16 13:45:00,79.25,79.32,79.24,79.29,23000.0,51.6867,51.7324,51.6802,51.7128,23000.0
2012-07-16 13:50:00,79.29,79.31,79.28,79.29,18200.0,51.7128,51.7259,51.7063,51.7128,18200.0
2012-07-16 13:55:00,79.28,79.3,79.18,79.2,40400.0,51.7063,51.7193,51.6411,51.6541,40400.0
2012-07-16 14:00:00,79.2,79.23,79.2,79.22,20200.0,51.6541,51.6737,51.6541,51.6672,20200.0
2012-07-16 14:05:00,79.22,79.26,79.21,79.26,15800.0,51.6672,51.6933,51.6606,51.6933,15800.0
2012-07-16 14:10:00,79.26,79.26,79.23,79.25,38200.0,51.6933,51.6933,51.6737,51.6867,38200.0
2012-07-16 14:15:00,79.25,79.39,79.24,79.39,43800.0,51.6867,51.778,51.6802,51.778,43800.0
2012-07-16 14:20:00,79.37,79.38,79.33,79.33,25400.0,51.765,51.7715,51.7389,51.7389,25400.0
2012-07-16 14:25:00,79.34,79.35,79.3,79.31,17200.0,51.7454,51.752,51.7193,51.7259,17200.0
2012-07-16 14:30:00,79.31,79.32,79.23,79.24,26000.0,51.7259,51.7324,51.6737,51.6802,26000.0
2012-07-16 14:35:00,79.23,79.26,79.21,79.24,18500.0,51.6737,51.6933,51.6606,51.6802,18500.0
2012-07-16 14:40:00,79.23,79.26,79.2,79.24,26000.0,51.6737,51.6933,51.6541,51.6802,26000.0
2012-07-16 14:45:00,79.25,79.3,79.24,79.29,14400.0,51.6867,51.7193,51.6802,51.7128,14400.0
2012-07-16 14:50:00,79.28,79.31,79.18,79.19,19000.0,51.7063,51.7259,51.6411,51.6476,19000.0
2012-07-16 14:55:00,79.2,79.24,79.19,79.23,30400.0,51.6541,51.6802,51.6476,51.6737,30400.0
2012-07-16 15:00:00,79.23,79.24,79.19,79.22,35000.0,51.6737,51.6802,51.6476,51.6672,35000.0
2012-07-16 15:05:00,79.21,79.25,79.2,79.25,38700.0,51.6606,51.6867,51.6541,51.6867,38700.0
2012-07-16 15:10:00,79.25,79.31,79.23,79.31,22700.0,51.6867,51.7259,51.6737,51.7259,22700.0
2012-07-16 15:15:00,79.31,79.34,79.3,79.34,16500.0,51.7259,51.7454,51.7193,51.7454,16500.0
2012-07-16 15:20:00,79.33,79.34,79.3,79.3,27400.0,51.7389,51.7454,51.7193,51.7193,27400.0
2012-07-16 15:25:00,79.29,79.3,79.21,79.21,23000.0,51.7128,51.7193,51.6606,51.6606,23000.0
2012-07-16 15:30:00,79.21,79.23,79.14,79.23,62700.0,51.6606,51.6737,51.615,51.6737,62700.0
2012-07-16 15:35:00,79.23,79.25,79.21,79.22,45100.0,51.6737,51.6867,51.6606,51.6672,45100.0
2012-07-16 15:40:00,79.22,79.22,79.16,79.19,44100.0,51.6672,51.6672,51.628,51.6476,44100.0
2012-07-16 15:45:00,79.2,79.22,79.14,79.17,77100.0,51.6541,51.6672,51.615,51.6346,77100.0
2012-07-16 15:50:00,79.18,79.2,79.13,79.17,59000.0,51.6411,51.6541,51.6085,51.6346,59000.0
2012-07-16 15:55:00,79.16,79.18,79.11,79.18,131700.0,51.628,51.6411,51.5954,51.6411,131700.0
2012-07-17 09:30:00,79.44,79.44,78.7,78.95,71800.0,51.8107,51.8107,51.328,51.4911,71800.0
2012-07-17 09:35:00,78.98,79.04,78.96,79.01,33400.0,51.5106,51.5498,51.4976,51.5302,33400.0
2012-07-17 09:40:00,79.01,79.16,78.97,79.08,28200.0,51.5302,51.628,51.5041,51.5759,28200.0
2012-07-17 09:45:00,79.09,79.1,78.93,78.96,44300.0,51.5824,51.5889,51.478,51.4976,44300.0
2012-07-17 09:50:00,78.98,79.02,78.88,78.95,50400.0,51.5106,51.5367,51.4454,51.4911,50400.0
2012-07-17 09:55:00,78.96,79.0,78.89,78.99,18700.0,51.4976,51.5237,51.4519,51.5172,18700.0
2012-07-17 10:00:00,79.0,79.02,78.61,78.64,81400.0,51.5237,51.5367,51.2693,51.2889,81400.0
2012-07-17 10:05:00,78.65,78.76,78.65,78.7,67100.0,51.2954,51.3672,51.2954,51.328,67100.0
2012-07-17 10:10:00,78.7,78.78,78.68,78.69,35200.0,51.328,51.3802,51.315,51.3215,35200.0
2012-07-17 10:15:00,78.69,78.71,78.6,78.68,49500.0,51.3215,51.3345,51.2628,51.315,49500.0
2012-07-17 10:20:00,78.68,78.81,78.63,78.66,103200.0,51.315,51.3998,51.2824,51.3019,103200.0
2012-07-17 10:25:00,78.66,78.67,78.54,78.61,33100.0,51.3019,51.3085,51.2237,51.2693,33100.0
2012-07-17 10:30:00,78.61,78.69,78.57,78.64,37800.0,51.2693,51.3215,51.2432,51.2889,37800.0
2012-07-17 10:35:00,78.63,78.64,78.55,78.57,49200.0,51.2824,51.2889,51.2302,51.2432,49200.0
2012-07-17 10:40:00,78.58,78.64,78.4,78.4,80100.0,51.2498,51.2889,51.1324,51.1324,80100.0
2012-07-17 10:45:00,78.4,78.54,78.36,78.52,47700.0,51.1324,51.2237,51.1063,51.2106,47700.0
2012-07-17 10:50:00,78.53,78.61,78.52,78.53,26700.0,51.2172,51.2693,51.2106,51.2172,26700.0
2012-07-17 10:55:00,78.52,78.53,78.46,78.49,21900.0,51.2106,51.2172,51.1715,51.1911,21900.0
2012-07-17 11:00:00,78.47,78.54,78.47,78.52,28900.0,51.178,51.2237,51.178,51.2106,28900.0
2012-07-17 11:05:00,78.51,78.62,78.51,78.6,96100.0,51.2041,51.2759,51.2041,51.2628,96100.0
2012-07-17 11:10:00,78.6,78.63,78.56,78.56,47000.0,51.2628,51.2824,51.2367,51.2367,47000.0
2012-07-17 11:15:00,78.55,78.56,78.5,78.55,28700.0,51.2302,51.2367,51.1976,51.2302,28700.0
2012-07-17 11:20:00,78.54,78.6,78.53,78.59,68400.0,51.2237,51.2628,51.2172,51.2563,68400.0
2012-07-17 11:25:00,78.59,78.64,78.58,78.6,48900.0,51.2563,51.2889,51.2498,51.2628,48900.0
2012-07-17 11:30:00,78.61,78.71,78.59,78.68,36900.0,51.2693,51.3345,51.2563,51.315,36900.0
2012-07-17 11:35:00,78.67,78.84,78.66,78.84,33500.0,51.3085,51.4193,51.3019,51.4193,33500.0
2012-07-17 11:40:00,78.83,78.89,78.77,78.89,69500.0,51.4128,51.4519,51.3737,51.4519,69500.0
2012-07-17 11:45:00,78.9,78.98,78.86,78.91,102200.0,51.4585,51.5106,51.4324,51.465,102200.0
2012-07-17 11:50:00,78.92,78.96,78.89,78.96,38900.0,51.4715,51.4976,51.4519,51.4976,38900.0
2012-07-17 11:55:00,78.95,79.2,78.94,79.2,51400.0,51.4911,51.6541,51.4846,51.6541,51400.0
2012-07-17 12:00:00,79.21,79.28,79.15,79.21,70800.0,51.6606,51.7063,51.6215,51.6606,70800.0
2012-07-17 12:05:00,79.21,79.26,79.13,79.14,21600.0,51.6606,51.6933,51.6085,51.615,21600.0
2012-07-17 12:10:00,79.15,79.2,78.98,79.04,79600.0,51.6215,51.6541,51.5106,51.5498,79600.0
2012-07-17 12:15:00,79.04,79.06,78.99,79.0,25900.0,51.5498,51.5628,51.5172,51.5237,25900.0
2012-07-17 12:20:00,79.01,79.16,79.01,79.15,21400.0,51.5302,51.628,51.5302,51.6215,21400.0
2012-07-17 12:25:00,79.14,79.2,79.1,79.18,21700.0,51.615,51.6541,51.5889,51.6411,21700.0
2012-07-17 12:30:00,79.18,79.25,79.18,79.23,15900.0,51.6411,51.6867,51.6411,51.6737,15900.0
2012-07-17 12:35:00,79.22,79.24,79.2,79.22,12700.0,51.6672,51.6802,51.6541,51.6672,12700.0
2012-07-17 12:40:00,79.2,79.22,79.16,79.18,30000.0,51.6541,51.6672,51.628,51.6411,30000.0
2012-07-17 12:45:00,79.15,79.24,79.15,79.23,18300.0,51.6215,51.6802,51.6215,51.6737,18300.0
2012-07-17 12:50:00,79.23,79.24,79.21,79.22,7500.0,51.6737,51.6802,51.6606,51.6672,7500.0
2012-07-17 12:55:00,79.21,79.23,79.16,79.17,14100.0,51.6606,51.6737,51.628,51.6346,14100.0
2012-07-17 13:00:00,79.18,79.2,79.15,79.2,6400.0,51.6411,51.6541,51.6215,51.6541,6400.0
2012-07-17 13:05:00,79.2,79.24,79.17,79.24,14900.0,51.6541,51.6802,51.6346,51.6802,14900.0
2012-07-17 13:10:00,79.24,79.3,79.23,79.29,16300.0,51.6802,51.7193,51.6737,51.7128,16300.0
2012-07-17 13:15:00,79.3,79.34,79.28,79.32,11700.0,51.7193,51.7454,51.7063,51.7324,11700.0
2012-07-17 13:20:00,79.34,79.4,79.31,79.39,22400.0,51.7454,51.7846,51.7259,51.778,22400.0
2012-07-17 13:25:00,79.39,79.48,79.38,79.42,30500.0,51.778,51.8367,51.7715,51.7976,30500.0
2012-07-17 13:30:00,79.41,79.5,79.41,79.45,13700.0,51.7911,51.8498,51.7911,51.8172,13700.0
2012-07-17 13:35:00,79.46,79.49,79.45,79.45,16400.0,51.8237,51.8433,51.8172,51.8172,16400.0
2012-07-17 13:40:00,79.45,79.5,79.43,79.48,14000.0,51.8172,51.8498,51.8041,51.8367,14000.0
2012-07-17 13:45:00,79.5,79.5,79.46,79.48,13000.0,51.8498,51.8498,51.8237,51.8367,13000.0
2012-07-17 13:50:00,79.48,79.5,79.47,79.48,24600.0,51.8367,51.8498,51.8302,51.8367,24600.0
2012-07-17 13:55:00,79.47,79.47,79.38,79.38,10200.0,51.8302,51.8302,51.7715,51.7715,10200.0
2012-07-17 14:00:00,79.38,79.38,79.35,79.35,12800.0,51.7715,51.7715,51.752,51.752,12800.0
2012-07-17 14:05:00,79.35,79.38,79.32,79.35,37300.0,51.752,51.7715,51.7324,51.752,37300.0
2012-07-17 14:10:00,79.34,79.38,79.34,79.36,22300.0,51.7454,51.7715,51.7454,51.7585,22300.0
2012-07-17 14:15:00,79.36,79.36,79.3,79.33,21500.0,51.7585,51.7585,51.7193,51.7389,21500.0
2012-07-17 14:20:00,79.33,79.36,79.33,79.36,9400.0,51.7389,51.7585,51.7389,51.7585,9400.0
2012-07-17 14:25:00,79.36,79.36,79.26,79.31,23500.0,51.7585,51.7585,51.6933,51.7259,23500.0
2012-07-17 14:30:00,79.32,79.37,79.31,79.36,13500.0,51.7324,51.765,51.7259,51.7585,13500.0
2012-07-17 14:35:00,79.35,79.37,79.31,79.31,10100.0,51.752,51.765,51.7259,51.7259,10100.0
2012-07-17 14:40:00,79.3,79.33,79.29,79.32,12700.0,51.7193,51.7389,51.7128,51.7324,12700.0
2012-07-17 14:45:00,79.32,79.37,79.32,79.35,19000.0,51.7324,51.765,51.7324,51.752,19000.0
2012-07-17 14:50:00,79.36,79.41,79.35,79.39,17700.0,51.7585,51.7911,51.752,51.778,17700.0
2012-07-17 14:55:00,79.39,79.5,79.38,79.41,22300.0,51.778,51.8498,51.7715,51.7911,22300.0
2012-07-17 15:00:00,79.41,79.41,79.33,79.33,16600.0,51.7911,51.7911,51.7389,51.7389,16600.0
2012-07-17 15:05:00,79.33,79.34,79.27,79.33,19100.0,51.7389,51.7454,51.6998,51.7389,19100.0
2012-07-17 15:10:00,79.33,79.36,79.32,79.32,17600.0,51.7389,51.7585,51.7324,51.7324,17600.0
2012-07-17 15:15:00,79.32,79.42,79.32,79.38,17700.0,51.7324,51.7976,51.7324,51.7715,17700.0
2012-07-17 15:20:00,79.38,79.38,79.36,79.38,11900.0,51.7715,51.7715,51.7585,51.7715,11900.0
2012-07-17 15:25:00,79.38,79.39,79.25,79.27,25400.0,51.7715,51.778,51.6867,51.6998,25400.0
2012-07-17 15:30:00,79.27,79.3,79.25,79.29,26600.0,51.6998,51.7193,51.6867,51.7128,26600.0
2012-07-17 15:35:00,79.29,79.3,79.18,79.2,33400.0,51.7128,51.7193,51.6411,51.6541,33400.0
2012-07-17 15:40:00,79.21,79.28,79.19,79.25,78000.0,51.6606,51.7063,51.6476,51.6867,78000.0
2012-07-17 15:45:00,79.24,79.3,79.19,79.29,78900.0,51.6802,51.7193,51.6476,51.7128,78900.0
2012-07-17 15:50:00,79.28,79.39,79.28,79.33,57900.0,51.7063,51.778,51.7063,51.7389,57900.0
2012-07-17 15:55:00,79.33,79.35,79.29,79.32,92400.0,51.7389,51.752,51.7128,51.7324,92400.0
2012-07-18 09:30:00,79.01,79.5,79.0,79.42,65100.0,51.5302,51.8498,51.5237,51.7976,65100.0
2012-07-18 09:35:00,79.42,79.55,79.28,79.39,57200.0,51.7976,51.8824,51.7063,51.778,57200.0
2012-07-18 09:40:00,79.39,79.5,79.3,79.35,24600.0,51.778,51.8498,51.7193,51.752,24600.0
2012-07-18 09:45:00,79.32,79.47,79.3,79.41,34700.0,51.7324,51.8302,51.7193,51.7911,34700.0
2012-07-18 09:50:00,79.4,79.71,79.4,79.69,35400.0,51.7846,51.9867,51.7846,51.9737,35400.0
2012-07-18 09:55:00,79.68,79.85,79.68,79.8,48100.0,51.9672,52.0781,51.9672,52.0454,48100.0
2012-07-18 10:00:00,79.81,80.0,79.75,79.94,83000.0,52.052,52.1759,52.0128,52.1368,83000.0
2012-07-18 10:05:00,79.95,79.95,79.82,79.85,34900.0,52.1433,52.1433,52.0585,52.0781,34900.0
2012-07-18 10:10:00,79.83,79.91,79.83,79.88,44000.0,52.065,52.1172,52.065,52.0976,44000.0
2012-07-18 10:15:00,79.88,79.95,79.85,79.94,32800.0,52.0976,52.1433,52.0781,52.1368,32800.0
2012-07-18 10:20:00,79.94,79.99,79.94,79.95,28300.0,52.1368,52.1694,52.1368,52.1433,28300.0
2012-07-18 10:25:00,79.95,80.06,79.95,80.04,59500.0,52.1433,52.215,52.1433,52.202,59500.0
2012-07-18 10:30:00,80.05,80.17,80.05,80.14,110000.0,52.2085,52.2868,52.2085,52.2672,110000.0
2012-07-18 10:35:00,80.14,80.31,80.13,80.3,109500.0,52.2672,52.3781,52.2607,52.3715,109500.0
2012-07-18 10:40:00,80.31,80.5,80.26,80.29,205100.0,52.3781,52.502,52.3455,52.365,205100.0
2012-07-18 10:45:00,80.29,80.36,80.27,80.3,83700.0,52.365,52.4107,52.352,52.3715,83700.0
2012-07-18 10:50:00,80.3,80.3,80.05,80.1,61300.0,52.3715,52.3715,52.2085,52.2411,61300.0
2012-07-18 10:55:00,80.08,80.11,80.03,80.05,59900.0,52.2281,52.2476,52.1955,52.2085,59900.0
2012-07-18 11:00:00,80.05,80.07,79.98,80.04,71100.0,52.2085,52.2215,52.1628,52.202,71100.0
2012-07-18 11:05:00,80.04,80.06,80.0,80.01,35200.0,52.202,52.215,52.1759,52.1824,35200.0
2012-07-18 11:10:00,80.01,80.02,79.99,80.01,24100.0,52.1824,52.1889,52.1694,52.1824,24100.0
2012-07-18 11:15:00,80.0,80.08,79.99,80.07,42500.0,52.1759,52.2281,52.1694,52.2215,42500.0
2012-07-18 11:20:00,80.07,80.16,80.06,80.14,29900.0,52.2215,52.2802,52.215,52.2672,29900.0
2012-07-18 11:25:00,80.15,80.15,80.1,80.12,13500.0,52.2737,52.2737,52.2411,52.2541,13500.0
2012-07-18 11:30:00,80.12,80.23,80.12,80.21,29100.0,52.2541,52.3259,52.2541,52.3128,29100.0
2012-07-18 11:35:00,80.2,80.23,80.16,80.17,34200.0,52.3063,52.3259,52.2802,52.2868,34200.0
2012-07-18 11:40:00,80.18,80.3,80.16,80.28,34500.0,52.2933,52.3715,52.2802,52.3585,34500.0
2012-07-18 11:45:00,80.26,80.29,80.24,80.29,24300.0,52.3455,52.365,52.3324,52.365,24300.0
2012-07-18 11:50:00,80.3,80.36,80.28,80.34,18100.0,52.3715,52.4107,52.3585,52.3976,18100.0
2012-07-18 11:55:00,80.33,80.34,80.28,80.34,46100.0,52.3911,52.3976,52.3585,52.3976,46100.0
2012-07-18 12:00:00,80.34,80.34,80.27,80.28,30500.0,52.3976,52.3976,52.352,52.3585,30500.0
2012-07-18 12:05:00,80.27,80.41,80.27,80.41,44800.0,52.352,52.4433,52.352,52.4433,44800.0
2012-07-18 12:10:00,80.41,80.47,80.38,80.46,55400.0,52.4433,52.4824,52.4237,52.4759,55400.0
2012-07-18 12:15:00,80.45,80.47,80.41,80.46,27200.0,52.4694,52.4824,52.4433,52.4759,27200.0
2012-07-18 12:20:00,80.46,80.53,80.46,80.5,28900.0,52.4759,52.5215,52.4759,52.502,28900.0
2012-07-18 12:25:00,80.5,80.5,80.45,80.49,18500.0,52.502,52.502,52.4694,52.4955,18500.0
2012-07-18 12:30:00,80.49,80.5,80.47,80.47,19900.0,52.4955,52.502,52.4824,52.4824,19900.0
2012-07-18 12:35:00,80.47,80.48,80.34,80.35,38100.0,52.4824,52.4889,52.3976,52.4042,38100.0
2012-07-18 12:40:00,80.35,80.36,80.3,80.35,29100.0,52.4042,52.4107,52.3715,52.4042,29100.0
2012-07-18 12:45:00,80.34,80.4,80.33,80.4,11100.0,52.3976,52.4368,52.3911,52.4368,11100.0
2012-07-18 12:50:00,80.4,80.43,80.38,80.42,9900.0,52.4368,52.4563,52.4237,52.4498,9900.0
2012-07-18 12:55:00,80.42,80.42,80.39,80.4,8700.0,52.4498,52.4498,52.4302,52.4368,8700.0
2012-07-18 13:00:00,80.41,80.41,80.37,80.38,11400.0,52.4433,52.4433,52.4172,52.4237,11400.0
2012-07-18 13:05:00,80.38,80.39,80.36,80.39,12200.0,52.4237,52.4302,52.4107,52.4302,12200.0
2012-07-18 13:10:00,80.38,80.38,80.34,80.35,18000.0,52.4237,52.4237,52.3976,52.4042,18000.0
2012-07-18 13:15:00,80.35,80.36,80.34,80.36,17900.0,52.4042,52.4107,52.3976,52.4107,17900.0
2012-07-18 13:20:00,80.37,80.39,80.37,80.38,11400.0,52.4172,52.4302,52.4172,52.4237,11400.0
2012-07-18 13:25:00,80.38,80.42,80.38,80.42,16800.0,52.4237,52.4498,52.4237,52.4498,16800.0
2012-07-18 13:30:00,80.41,80.43,80.35,80.36,33700.0,52.4433,52.4563,52.4042,52.4107,33700.0
2012-07-18 13:35:00,80.36,80.39,80.25,80.27,37500.0,52.4107,52.4302,52.3389,52.352,37500.0
2012-07-18 13:40:00,80.27,80.32,80.19,80.31,35600.0,52.352,52.3846,52.2998,52.3781,35600.0
2012-07-18 13:45:00,80.3,80.34,80.29,80.33,13600.0,52.3715,52.3976,52.365,52.3911,13600.0
2012-07-18 13:50:00,80.33,80.36,80.23,80.26,22800.0,52.3911,52.4107,52.3259,52.3455,22800.0
2012-07-18 13:55:00,80.26,80.27,80.22,80.25,16700.0,52.3455,52.352,52.3194,52.3389,16700.0
2012-07-18 14:00:00,80.25,80.33,80.25,80.3,17800.0,52.3389,52.3911,52.3389,52.3715,17800.0
2012-07-18 14:05:00,80.29,80.3,80.23,80.24,29600.0,52.365,52.3715,52.3259,52.3324,29600.0
2012-07-18 14:10:00,80.23,80.25,80.22,80.24,19000.0,52.3259,52.3389,52.3194,52.3324,19000.0
2012-07-18 14:15:00,80.25,80.3,80.24,80.3,19000.0,52.3389,52.3715,52.3324,52.3715,19000.0
2012-07-18 14:20:00,80.29,80.32,80.27,80.3,16200.0,52.365,52.3846,52.352,52.3715,16200.0
2012-07-18 14:25:00,80.3,80.3,80.25,80.27,19500.0,52.3715,52.3715,52.3389,52.352,19500.0
2012-07-18 14:30:00,80.27,80.28,80.19,80.22,27300.0,52.352,52.3585,52.2998,52.3194,27300.0
2012-07-18 14:35:00,80.23,80.26,80.19,80.2,20000.0,52.3259,52.3455,52.2998,52.3063,20000.0
2012-07-18 14:40:00,80.2,80.22,80.03,80.12,69900.0,52.3063,52.3194,52.1955,52.2541,69900.0
2012-07-18 14:45:00,80.13,80.17,80.08,80.17,28500.0,52.2607,52.2868,52.2281,52.2868,28500.0
2012-07-18 14:50:00,80.15,80.16,80.09,80.11,24900.0,52.2737,52.2802,52.2346,52.2476,24900.0
2012-07-18 14:55:00,80.11,80.17,80.1,80.17,13400.0,52.2476,52.2868,52.2411,52.2868,13400.0
2012-07-18 15:00:00,80.17,80.23,80.17,80.23,23700.0,52.2868,52.3259,52.2868,52.3259,23700.0
2012-07-18 15:05:00,80.23,80.24,80.19,80.22,48500.0,52.3259,52.3324,52.2998,52.3194,48500.0
2012-07-18 15:10:00,80.21,80.29,80.2,80.25,46800.0,52.3128,52.365,52.3063,52.3389,46800.0
2012-07-18 15:15:00,80.25,80.27,80.22,80.23,27900.0,52.3389,52.352,52.3194,52.3259,27900.0
2012-07-18 15:20:00,80.23,80.34,80.23,80.28,31700.0,52.3259,52.3976,52.3259,52.3585,31700.0
2012-07-18 15:25:00,80.28,80.3,80.24,80.28,40700.0,52.3585,52.3715,52.3324,52.3585,40700.0
2012-07-18 15:30:00,80.28,80.36,80.28,80.32,64700.0,52.3585,52.4107,52.3585,52.3846,64700.0
2012-07-18 15:35:00,80.33,80.34,80.26,80.26,54600.0,52.3911,52.3976,52.3455,52.3455,54600.0
2012-07-18 15:40:00,80.25,80.3,80.25,80.27,51400.0,52.3389,52.3715,52.3389,52.352,51400.0
2012-07-18 15:45:00,80.28,80.31,80.25,80.28,96300.0,52.3585,52.3781,52.3389,52.3585,96300.0
2012-07-18 15:50:00,80.29,80.34,80.21,80.22,123100.0,52.365,52.3976,52.3128,52.3194,123100.0
2012-07-18 15:55:00,80.22,80.29,80.2,80.22,254100.0,52.3194,52.365,52.3063,52.3194,254100.0
2012-07-19 09:30:00,80.1,80.4,80.09,80.18,52700.0,52.2411,52.4368,52.2346,52.2933,52700.0
2012-07-19 09:35:00,80.18,80.3,80.15,80.19,16900.0,52.2933,52.3715,52.2737,52.2998,16900.0
2012-07-19 09:40:00,80.17,80.34,80.11,80.18,26800.0,52.2868,52.3976,52.2476,52.2933,26800.0
2012-07-19 09:45:00,80.17,80.22,80.13,80.13,27900.0,52.2868,52.3194,52.2607,52.2607,27900.0
2012-07-19 09:50:00,80.14,80.19,80.13,80.17,38600.0,52.2672,52.2998,52.2607,52.2868,38600.0
2012-07-19 09:55:00,80.17,80.23,80.12,80.21,24700.0,52.2868,52.3259,52.2541,52.3128,24700.0
2012-07-19 10:00:00,80.21,80.21,79.95,80.04,60400.0,52.3128,52.3128,52.1433,52.202,60400.0
2012-07-19 10:05:00,80.03,80.03,79.91,79.92,69300.0,52.1955,52.1955,52.1172,52.1237,69300.0
2012-07-19 10:10:00,79.92,79.93,79.8,79.9,54400.0,52.1237,52.1302,52.0454,52.1107,54400.0
2012-07-19 10:15:00,79.91,79.95,79.84,79.95,35400.0,52.1172,52.1433,52.0715,52.1433,35400.0
2012-07-19 10:20:00,79.96,79.98,79.9,79.91,33500.0,52.1498,52.1628,52.1107,52.1172,33500.0
2012-07-19 10:25:00,79.9,79.92,79.84,79.87,21600.0,52.1107,52.1237,52.0715,52.0911,21600.0
2012-07-19 10:30:00,79.87,79.91,79.85,79.9,33300.0,52.0911,52.1172,52.0781,52.1107,33300.0
2012-07-19 10:35:00,79.91,79.93,79.85,79.92,27900.0,52.1172,52.1302,52.0781,52.1237,27900.0
2012-07-19 10:40:00,79.92,79.98,79.9,79.98,22900.0,52.1237,52.1628,52.1107,52.1628,22900.0
2012-07-19 10:45:00,79.99,80.02,79.95,80.01,15600.0,52.1694,52.1889,52.1433,52.1824,15600.0
2012-07-19 10:50:00,80.01,80.04,80.0,80.0,13800.0,52.1824,52.202,52.1759,52.1759,13800.0
2012-07-19 10:55:00,80.0,80.04,79.99,80.03,38000.0,52.1759,52.202,52.1694,52.1955,38000.0
2012-07-19 11:00:00,80.03,80.07,80.0,80.0,34700.0,52.1955,52.2215,52.1759,52.1759,34700.0
2012-07-19 11:05:00,80.0,80.02,79.98,80.0,40200.0,52.1759,52.1889,52.1628,52.1759,40200.0
2012-07-19 11:10:00,80.0,80.01,79.93,79.95,33400.0,52.1759,52.1824,52.1302,52.1433,33400.0
2012-07-19 11:15:00,79.95,79.97,79.94,79.95,7500.0,52.1433,52.1563,52.1368,52.1433,7500.0
2012-07-19 11:20:00,79.96,79.98,79.94,79.97,15600.0,52.1498,52.1628,52.1368,52.1563,15600.0
2012-07-19 11:25:00,79.97,80.0,79.95,80.0,17800.0,52.1563,52.1759,52.1433,52.1759,17800.0
2012-07-19 11:30:00,79.99,80.05,79.98,80.03,30000.0,52.1694,52.2085,52.1628,52.1955,30000.0
2012-07-19 11:35:00,80.02,80.09,80.02,80.09,29300.0,52.1889,52.2346,52.1889,52.2346,29300.0
2012-07-19 11:40:00,80.09,80.09,80.05,80.05,19400.0,52.2346,52.2346,52.2085,52.2085,19400.0
2012-07-19 11:45:00,80.04,80.05,79.97,80.01,31200.0,52.202,52.2085,52.1563,52.1824,31200.0
2012-07-19 11:50:00,80.02,80.1,80.02,80.07,14300.0,52.1889,52.2411,52.1889,52.2215,14300.0
2012-07-19 11:55:00,80.07,80.14,80.06,80.12,16300.0,52.2215,52.2672,52.215,52.2541,16300.0
2012-07-19 12:00:00,80.11,80.16,80.11,80.16,11200.0,52.2476,52.2802,52.2476,52.2802,11200.0
2012-07-19 12:05:00,80.16,80.2,80.16,80.2,14900.0,52.2802,52.3063,52.2802,52.3063,14900.0
2012-07-19 12:10:00,80.19,80.22,80.18,80.21,22000.0,52.2998,52.3194,52.2933,52.3128,22000.0
2012-07-19 12:15:00,80.2,80.27,80.2,80.27,20300.0,52.3063,52.352,52.3063,52.352,20300.0
2012-07-19 12:20:00,80.26,80.32,80.26,80.31,55500.0,52.3455,52.3846,52.3455,52.3781,55500.0
2012-07-19 12:25:00,80.31,80.35,80.3,80.3,47100.0,52.3781,52.4042,52.3715,52.3715,47100.0
2012-07-19 12:30:00,80.3,80.35,80.3,80.35,54100.0,52.3715,52.4042,52.3715,52.4042,54100.0
2012-07-19 12:35:00,80.35,80.38,80.34,80.35,33800.0,52.4042,52.4237,52.3976,52.4042,33800.0
2012-07-19 12:40:00,80.35,80.36,80.34,80.35,12700.0,52.4042,52.4107,52.3976,52.4042,12700.0
2012-07-19 12:45:00,80.35,80.35,80.27,80.27,24100.0,52.4042,52.4042,52.352,52.352,24100.0
2012-07-19 12:50:00,80.26,80.26,80.18,80.2,41000.0,52.3455,52.3455,52.2933,52.3063,41000.0
2012-07-19 12:55:00,80.19,80.2,80.12,80.15,28800.0,52.2998,52.3063,52.2541,52.2737,28800.0
2012-07-19 13:00:00,80.15,80.21,80.14,80.2,18200.0,52.2737,52.3128,52.2672,52.3063,18200.0
2012-07-19 13:05:00,80.21,80.23,80.19,80.22,16600.0,52.3128,52.3259,52.2998,52.3194,16600.0
2012-07-19 13:10:00,80.21,80.22,80.2,80.2,11700.0,52.3128,52.3194,52.3063,52.3063,11700.0
2012-07-19 13:15:00,80.2,80.23,80.19,80.19,21900.0,52.3063,52.3259,52.2998,52.2998,21900.0
2012-07-19 13:20:00,80.19,80.23,80.18,80.2,18100.0,52.2998,52.3259,52.2933,52.3063,18100.0
2012-07-19 13:25:00,80.2,80.21,80.14,80.16,19700.0,52.3063,52.3128,52.2672,52.2802,19700.0
2012-07-19 13:30:00,80.16,80.16,80.1,80.11,18100.0,52.2802,52.2802,52.2411,52.2476,18100.0
2012-07-19 13:35:00,80.1,80.11,80.02,80.02,26600.0,52.2411,52.2476,52.1889,52.1889,26600.0
2012-07-19 13:40:00,80.03,80.03,79.97,79.97,22500.0,52.1955,52.1955,52.1563,52.1563,22500.0
2012-07-19 13:45:00,79.96,79.99,79.9,79.98,39400.0,52.1498,52.1694,52.1107,52.1628,39400.0
2012-07-19 13:50:00,79.99,80.04,79.98,80.01,31100.0,52.1694,52.202,52.1628,52.1824,31100.0
2012-07-19 13:55:00,80.02,80.03,79.89,79.91,74000.0,52.1889,52.1955,52.1041,52.1172,74000.0
2012-07-19 14:00:00,79.92,79.95,79.9,79.91,28100.0,52.1237,52.1433,52.1107,52.1172,28100.0
2012-07-19 14:05:00,79.91,79.91,79.8,79.85,67500.0,52.1172,52.1172,52.0454,52.0781,67500.0
2012-07-19 14:10:00,79.86,79.87,79.81,79.87,33400.0,52.0846,52.0911,52.052,52.0911,33400.0
2012-07-19 14:15:00,79.86,79.87,79.79,79.79,67700.0,52.0846,52.0911,52.0389,52.0389,67700.0
2012-07-19 14:20:00,79.79,79.81,79.79,79.81,16800.0,52.0389,52.052,52.0389,52.052,16800.0
2012-07-19 14:25:00,79.81,79.9,79.78,79.9,19700.0,52.052,52.1107,52.0324,52.1107,19700.0
2012-07-19 14:30:00,79.91,79.95,79.9,79.95,27100.0,52.1172,52.1433,52.1107,52.1433,27100.0
2012-07-19 14:35:00,79.94,80.04,79.94,80.02,18100.0,52.1368,52.202,52.1368,52.1889,18100.0
2012-07-19 14:40:00,80.02,80.03,79.89,79.91,58200.0,52.1889,52.1955,52.1041,52.1172,58200.0
2012-07-19 14:45:00,79.91,79.92,79.86,79.89,27000.0,52.1172,52.1237,52.0846,52.1041,27000.0
2012-07-19 14:50:00,79.9,79.9,79.83,79.85,33200.0,52.1107,52.1107,52.065,52.0781,33200.0
2012-07-19 14:55:00,79.87,79.91,79.84,79.86,31500.0,52.0911,52.1172,52.0715,52.0846,31500.0
2012-07-19 15:00:00,79.86,79.9,79.8,79.81,31200.0,52.0846,52.1107,52.0454,52.052,31200.0
2012-07-19 15:05:00,79.83,79.89,79.81,79.89,16000.0,52.065,52.1041,52.052,52.1041,16000.0
2012-07-19 15:10:00,79.89,79.91,79.87,79.88,71500.0,52.1041,52.1172,52.0911,52.0976,71500.0
2012-07-19 15:15:00,79.9,79.92,79.84,79.87,46500.0,52.1107,52.1237,52.0715,52.0911,46500.0
2012-07-19 15:20:00,79.86,79.88,79.77,79.78,68900.0,52.0846,52.0976,52.0259,52.0324,68900.0
2012-07-19 15:25:00,79.78,79.8,79.67,79.69,85700.0,52.0324,52.0454,51.9607,51.9737,85700.0
2012-07-19 15:30:00,79.69,79.78,79.69,79.78,43400.0,51.9737,52.0324,51.9737,52.0324,43400.0
2012-07-19 15:35:00,79.78,79.88,79.78,79.85,82900.0,52.0324,52.0976,52.0324,52.0781,82900.0
2012-07-19 15:40:00,79.86,79.94,79.86,79.93,55100.0,52.0846,52.1368,52.0846,52.1302,55100.0
2012-07-19 15:45:00,79.93,79.99,79.92,79.99,74700.0,52.1302,52.1694,52.1237,52.1694,74700.0
2012-07-19 15:50:00,79.98,80.04,79.91,79.92,155000.0,52.1628,52.202,52.1172,52.1237,155000.0
2012-07-19 15:55:00,79.91,79.98,79.91,79.96,141500.0,52.1172,52.1628,52.1172,52.1498,141500.0
2012-07-20 09:30:00,79.8,79.8,79.15,79.24,510600.0,52.0454,52.0454,51.6215,51.6802,510600.0
2012-07-20 09:35:00,79.2,79.28,79.16,79.18,108000.0,51.6541,51.7063,51.628,51.6411,108000.0
2012-07-20 09:40:00,79.2,79.29,79.13,79.27,85200.0,51.6541,51.7128,51.6085,51.6998,85200.0
2012-07-20 09:45:00,79.26,79.29,79.19,79.24,37400.0,51.6933,51.7128,51.6476,51.6802,37400.0
2012-07-20 09:50:00,79.23,79.37,79.18,79.34,62200.0,51.6737,51.765,51.6411,51.7454,62200.0
2012-07-20 09:55:00,79.34,79.42,79.3,79.41,18200.0,51.7454,51.7976,51.7193,51.7911,18200.0
2012-07-20 10:00:00,79.39,79.58,79.38,79.58,75700.0,51.778,51.902,51.7715,51.902,75700.0
2012-07-20 10:05:00,79.57,79.58,79.43,79.49,62300.0,51.8954,51.902,51.8041,51.8433,62300.0
2012-07-20 10:10:00,79.5,79.5,79.33,79.34,49900.0,51.8498,51.8498,51.7389,51.7454,49900.0
2012-07-20 10:15:00,79.33,79.39,79.13,79.2,87700.0,51.7389,51.778,51.6085,51.6541,87700.0
2012-07-20 10:20:00,79.21,79.25,79.15,79.15,68600.0,51.6606,51.6867,51.6215,51.6215,68600.0
2012-07-20 10:25:00,79.15,79.22,79.13,79.22,20500.0,51.6215,51.6672,51.6085,51.6672,20500.0
2012-07-20 10:30:00,79.22,79.22,79.05,79.07,45700.0,51.6672,51.6672,51.5563,51.5693,45700.0
2012-07-20 10:35:00,79.06,79.19,78.99,79.15,57800.0,51.5628,51.6476,51.5172,51.6215,57800.0
2012-07-20 10:40:00,79.15,79.18,78.99,78.99,39500.0,51.6215,51.6411,51.5172,51.5172,39500.0
2012-07-20 10:45:00,79.0,79.14,78.96,79.13,49600.0,51.5237,51.615,51.4976,51.6085,49600.0
2012-07-20 10:50:00,79.14,79.2,79.1,79.2,36400.0,51.615,51.6541,51.5889,51.6541,36400.0
2012-07-20 10:55:00,79.2,79.3,79.19,79.24,48900.0,51.6541,51.7193,51.6476,51.6802,48900.0
2012-07-20 11:00:00,79.23,79.29,79.15,79.19,35300.0,51.6737,51.7128,51.6215,51.6476,35300.0
2012-07-20 11:05:00,79.19,79.27,79.19,79.26,17100.0,51.6476,51.6998,51.6476,51.6933,17100.0
2012-07-20 11:10:00,79.26,79.34,79.26,79.3,48200.0,51.6933,51.7454,51.6933,51.7193,48200.0
2012-07-20 11:15:00,79.3,79.31,79.13,79.13,23200.0,51.7193,51.7259,51.6085,51.6085,23200.0
2012-07-20 11:20:00,79.14,79.24,79.11,79.22,33000.0,51.615,51.6802,51.5954,51.6672,33000.0
2012-07-20 11:25:00,79.23,79.24,79.17,79.24,24200.0,51.6737,51.6802,51.6346,51.6802,24200.0
2012-07-20 11:30:00,79.24,79.24,78.92,79.02,74300.0,51.6802,51.6802,51.4715,51.5367,74300.0
2012-07-20 11:35:00,79.02,79.03,78.93,78.97,83800.0,51.5367,51.5433,51.478,51.5041,83800.0
2012-07-20 11:40:00,78.99,78.99,78.96,78.96,34900.0,51.5172,51.5172,51.4976,51.4976,34900.0
2012-07-20 11:45:00,78.98,79.1,78.95,79.08,78400.0,51.5106,51.5889,51.4911,51.5759,78400.0
2012-07-20 11:50:00,79.1,79.1,78.98,79.0,37600.0,51.5889,51.5889,51.5106,51.5237,37600.0
2012-07-20 11:55:00,79.0,79.0,78.94,78.95,16400.0,51.5237,51.5237,51.4846,51.4911,16400.0
2012-07-20 12:00:00,78.95,79.0,78.93,78.99,26900.0,51.4911,51.5237,51.478,51.5172,26900.0
2012-07-20 12:05:00,78.99,78.99,78.8,78.83,54800.0,51.5172,51.5172,51.3932,51.4128,54800.0
2012-07-20 12:10:00,78.82,78.85,78.74,78.78,59400.0,51.4063,51.4259,51.3541,51.3802,59400.0
2012-07-20 12:15:00,78.79,78.83,78.76,78.77,49700.0,51.3867,51.4128,51.3672,51.3737,49700.0
2012-07-20 12:20:00,78.77,78.8,78.74,78.76,36500.0,51.3737,51.3932,51.3541,51.3672,36500.0
2012-07-20 12:25:00,78.76,78.79,78.75,78.77,17500.0,51.3672,51.3867,51.3606,51.3737,17500.0
2012-07-20 12:30:00,78.77,78.77,78.7,78.72,21200.0,51.3737,51.3737,51.328,51.3411,21200.0
2012-07-20 12:35:00,78.72,78.73,78.64,78.65,21800.0,51.3411,51.3476,51.2889,51.2954,21800.0
2012-07-20 12:40:00,78.66,78.72,78.65,78.69,14100.0,51.3019,51.3411,51.2954,51.3215,14100.0
2012-07-20 12:45:00,78.71,78.76,78.69,78.74,14400.0,51.3345,51.3672,51.3215,51.3541,14400.0
2012-07-20 12:50:00,78.75,78.79,78.74,78.77,13500.0,51.3606,51.3867,51.3541,51.3737,13500.0
2012-07-20 12:55:00,78.76,78.79,78.73,78.79,17300.0,51.3672,51.3867,51.3476,51.3867,17300.0
2012-07-20 13:00:00,78.78,78.79,78.73,78.73,12900.0,51.3802,51.3867,51.3476,51.3476,12900.0
2012-07-20 13:05:00,78.73,78.73,78.68,78.69,11000.0,51.3476,51.3476,51.315,51.3215,11000.0
2012-07-20 13:10:00,78.69,78.69,78.63,78.65,13600.0,51.3215,51.3215,51.2824,51.2954,13600.0
2012-07-20 13:15:00,78.66,78.67,78.6,78.61,16300.0,51.3019,51.3085,51.2628,51.2693,16300.0
2012-07-20 13:20:00,78.62,78.62,78.53,78.54,19000.0,51.2759,51.2759,51.2172,51.2237,19000.0
2012-07-20 13:25:00,78.55,78.63,78.53,78.6,34900.0,51.2302,51.2824,51.2172,51.2628,34900.0
2012-07-20 13:30:00,78.62,78.65,78.54,78.54,16600.0,51.2759,51.2954,51.2237,51.2237,16600.0
2012-07-20 13:35:00,78.53,78.57,78.5,78.57,21400.0,51.2172,51.2432,51.1976,51.2432,21400.0
2012-07-20 13:40:00,78.57,78.58,78.45,78.46,33800.0,51.2432,51.2498,51.165,51.1715,33800.0
2012-07-20 13:45:00,78.47,78.48,78.42,78.43,24200.0,51.178,51.1845,51.1454,51.1519,24200.0
2012-07-20 13:50:00,78.43,78.45,78.39,78.43,23100.0,51.1519,51.165,51.1258,51.1519,23100.0
2012-07-20 13:55:00,78.45,78.48,78.43,78.47,19600.0,51.165,51.1845,51.1519,51.178,19600.0
2012-07-20 14:00:00,78.48,78.57,78.46,78.55,32800.0,51.1845,51.2432,51.1715,51.2302,32800.0
2012-07-20 14:05:00,78.55,78.6,78.54,78.54,31900.0,51.2302,51.2628,51.2237,51.2237,31900.0
2012-07-20 14:10:00,78.54,78.55,78.5,78.51,28700.0,51.2237,51.2302,51.1976,51.2041,28700.0
2012-07-20 14:15:00,78.51,78.56,78.51,78.55,15800.0,51.2041,51.2367,51.2041,51.2302,15800.0
2012-07-20 14:20:00,78.55,78.56,78.5,78.51,33600.0,51.2302,51.2367,51.1976,51.2041,33600.0
2012-07-20 14:25:00,78.51,78.53,78.47,78.47,21600.0,51.2041,51.2172,51.178,51.178,21600.0
2012-07-20 14:30:00,78.47,78.53,78.45,78.49,38200.0,51.178,51.2172,51.165,51.1911,38200.0
2012-07-20 14:35:00,78.5,78.51,78.45,78.49,45200.0,51.1976,51.2041,51.165,51.1911,45200.0
2012-07-20 14:40:00,78.49,78.53,78.49,78.51,39500.0,51.1911,51.2172,51.1911,51.2041,39500.0
2012-07-20 14:45:00,78.5,78.54,78.48,78.49,29800.0,51.1976,51.2237,51.1845,51.1911,29800.0
2012-07-20 14:50:00,78.5,78.51,78.46,78.49,35800.0,51.1976,51.2041,51.1715,51.1911,35800.0
2012-07-20 14:55:00,78.49,78.49,78.41,78.43,45500.0,51.1911,51.1911,51.1389,51.1519,45500.0
2012-07-20 15:00:00,78.43,78.49,78.42,78.47,31400.0,51.1519,51.1911,51.1454,51.178,31400.0
2012-07-20 15:05:00,78.47,78.52,78.45,78.51,53800.0,51.178,51.2106,51.165,51.2041,53800.0
2012-07-20 15:10:00,78.5,78.53,78.46,78.47,41500.0,51.1976,51.2172,51.1715,51.178,41500.0
2012-07-20 15:15:00,78.47,78.48,78.44,78.47,59000.0,51.178,51.1845,51.1585,51.178,59000.0
2012-07-20 15:20:00,78.46,78.5,78.46,78.5,40900.0,51.1715,51.1976,51.1715,51.1976,40900.0
2012-07-20 15:25:00,78.49,78.51,78.43,78.45,66000.0,51.1911,51.2041,51.1519,51.165,66000.0
2012-07-20 15:30:00,78.45,78.48,78.41,78.45,81000.0,51.165,51.1845,51.1389,51.165,81000.0
2012-07-20 15:35:00,78.45,78.49,78.45,78.49,81500.0,51.165,51.1911,51.165,51.1911,81500.0
2012-07-20 15:40:00,78.48,78.54,78.45,78.48,159800.0,51.1845,51.2237,51.165,51.1845,159800.0
2012-07-20 15:45:00,78.48,78.5,78.42,78.43,134600.0,51.1845,51.1976,51.1454,51.1519,134600.0
2012-07-20 15:50:00,78.43,78.44,78.38,78.39,152200.0,51.1519,51.1585,51.1193,51.1258,152200.0
2012-07-20 15:55:00,78.39,78.45,78.34,78.45,278700.0,51.1258,51.165,51.0932,51.165,278700.0
2012-07-23 09:30:00,77.82,78.13,77.62,78.0,96000.0,50.7541,50.9563,50.6237,50.8715,96000.0
2012-07-23 09:35:00,77.98,78.1,77.83,78.0,52000.0,50.8584,50.9367,50.7606,50.8715,52000.0
2012-07-23 09:40:00,78.0,78.0,77.77,77.8,100100.0,50.8715,50.8715,50.7215,50.741,100100.0
2012-07-23 09:45:00,77.8,77.8,77.6,77.64,63100.0,50.741,50.741,50.6106,50.6367,63100.0
2012-07-23 09:50:00,77.63,77.63,77.42,77.45,50300.0,50.6302,50.6302,50.4932,50.5128,50300.0
2012-07-23 09:55:00,77.45,77.45,77.34,77.39,39800.0,50.5128,50.5128,50.441,50.4736,39800.0
2012-07-23 10:00:00,77.38,77.39,77.19,77.19,63200.0,50.4671,50.4736,50.3432,50.3432,63200.0
2012-07-23 10:05:00,77.2,77.26,77.0,77.04,102100.0,50.3497,50.3889,50.2193,50.2454,102100.0
2012-07-23 10:10:00,77.03,77.18,76.95,77.01,111600.0,50.2389,50.3367,50.1867,50.2258,111600.0
2012-07-23 10:15:00,77.02,77.03,76.92,76.98,51600.0,50.2323,50.2389,50.1671,50.2062,51600.0
2012-07-23 10:20:00,76.97,77.02,76.92,76.99,30700.0,50.1997,50.2323,50.1671,50.2128,30700.0
2012-07-23 10:25:00,76.98,76.99,76.9,76.92,31400.0,50.2062,50.2128,50.1541,50.1671,31400.0
2012-07-23 10:30:00,76.92,76.98,76.9,76.96,43800.0,50.1671,50.2062,50.1541,50.1932,43800.0
2012-07-23 10:35:00,76.95,77.31,76.95,77.28,52700.0,50.1867,50.4215,50.1867,50.4019,52700.0
2012-07-23 10:40:00,77.29,77.47,77.27,77.39,77500.0,50.4084,50.5258,50.3954,50.4736,77500.0
2012-07-23 10:45:00,77.38,77.38,77.31,77.32,45000.0,50.4671,50.4671,50.4215,50.428,45000.0
2012-07-23 10:50:00,77.33,77.33,77.2,77.31,42800.0,50.4345,50.4345,50.3497,50.4215,42800.0
2012-07-23 10:55:00,77.31,77.35,77.17,77.2,31000.0,50.4215,50.4476,50.3302,50.3497,31000.0
2012-07-23 11:00:00,77.18,77.35,77.17,77.34,59300.0,50.3367,50.4476,50.3302,50.441,59300.0
2012-07-23 11:05:00,77.33,77.35,77.29,77.34,19900.0,50.4345,50.4476,50.4084,50.441,19900.0
2012-07-23 11:10:00,77.33,77.35,77.26,77.31,30800.0,50.4345,50.4476,50.3889,50.4215,30800.0
2012-07-23 11:15:00,77.31,77.4,77.31,77.35,41900.0,50.4215,50.4802,50.4215,50.4476,41900.0
2012-07-23 11:20:00,77.35,77.39,77.3,77.3,20700.0,50.4476,50.4736,50.4149,50.4149,20700.0
2012-07-23 11:25:00,77.3,77.49,77.28,77.49,29300.0,50.4149,50.5389,50.4019,50.5389,29300.0
2012-07-23 11:30:00,77.49,77.56,77.46,77.48,34900.0,50.5389,50.5845,50.5193,50.5323,34900.0
2012-07-23 11:35:00,77.48,77.48,76.39,77.27,80200.0,50.5323,50.5323,49.8214,50.3954,80200.0
2012-07-23 11:40:00,77.26,77.31,77.25,77.28,26300.0,50.3889,50.4215,50.3823,50.4019,26300.0
2012-07-23 11:45:00,77.28,77.38,77.22,77.37,22800.0,50.4019,50.4671,50.3628,50.4606,22800.0
2012-07-23 11:50:00,77.36,77.54,77.36,77.53,35200.0,50.4541,50.5715,50.4541,50.565,35200.0
2012-07-23 11:55:00,77.53,77.54,77.49,77.49,28000.0,50.565,50.5715,50.5389,50.5389,28000.0
2012-07-23 12:00:00,77.49,77.54,77.49,77.54,27100.0,50.5389,50.5715,50.5389,50.5715,27100.0
2012-07-23 12:05:00,77.53,77.56,77.5,77.56,28900.0,50.565,50.5845,50.5454,50.5845,28900.0
2012-07-23 12:10:00,77.56,77.56,77.53,77.55,21200.0,50.5845,50.5845,50.565,50.578,21200.0
2012-07-23 12:15:00,77.55,77.56,77.49,77.5,62700.0,50.578,50.5845,50.5389,50.5454,62700.0
2012-07-23 12:20:00,77.5,77.58,77.48,77.57,34900.0,50.5454,50.5976,50.5323,50.591,34900.0
2012-07-23 12:25:00,77.57,77.69,77.57,77.69,26900.0,50.591,50.6693,50.591,50.6693,26900.0
2012-07-23 12:30:00,77.68,77.83,77.66,77.82,33100.0,50.6628,50.7606,50.6497,50.7541,33100.0
2012-07-23 12:35:00,77.82,77.9,77.82,77.89,41700.0,50.7541,50.8063,50.7541,50.7997,41700.0
2012-07-23 12:40:00,77.89,77.95,77.88,77.9,50600.0,50.7997,50.8389,50.7932,50.8063,50600.0
2012-07-23 12:45:00,77.9,78.0,77.9,77.95,28900.0,50.8063,50.8715,50.8063,50.8389,28900.0
2012-07-23 12:50:00,77.95,77.99,77.89,77.95,32800.0,50.8389,50.865,50.7997,50.8389,32800.0
2012-07-23 12:55:00,77.96,77.99,77.91,77.92,26000.0,50.8454,50.865,50.8128,50.8193,26000.0
2012-07-23 13:00:00,77.92,77.93,77.87,77.91,19900.0,50.8193,50.8258,50.7867,50.8128,19900.0
2012-07-23 13:05:00,77.91,77.95,77.82,77.89,29700.0,50.8128,50.8389,50.7541,50.7997,29700.0
2012-07-23 13:10:00,77.91,77.93,77.8,77.92,27200.0,50.8128,50.8258,50.741,50.8193,27200.0
2012-07-23 13:15:00,77.92,77.94,77.82,77.94,25400.0,50.8193,50.8324,50.7541,50.8324,25400.0
2012-07-23 13:20:00,77.94,77.94,77.8,77.81,28000.0,50.8324,50.8324,50.741,50.7476,28000.0
2012-07-23 13:25:00,77.81,77.82,77.78,77.81,23100.0,50.7476,50.7541,50.728,50.7476,23100.0
2012-07-23 13:30:00,77.81,77.81,77.75,77.77,28100.0,50.7476,50.7476,50.7084,50.7215,28100.0
2012-07-23 13:35:00,77.77,77.96,77.76,77.96,44600.0,50.7215,50.8454,50.715,50.8454,44600.0
2012-07-23 13:40:00,77.96,78.05,77.96,78.04,47200.0,50.8454,50.9041,50.8454,50.8976,47200.0
2012-07-23 13:45:00,78.04,78.15,78.04,78.15,33600.0,50.8976,50.9693,50.8976,50.9693,33600.0
2012-07-23 13:50:00,78.14,78.14,78.05,78.05,22200.0,50.9628,50.9628,50.9041,50.9041,22200.0
2012-07-23 13:55:00,78.06,78.14,78.05,78.05,21200.0,50.9106,50.9628,50.9041,50.9041,21200.0
2012-07-23 14:00:00,78.05,78.06,77.94,77.94,21700.0,50.9041,50.9106,50.8324,50.8324,21700.0
2012-07-23 14:05:00,77.95,77.99,77.93,77.94,34400.0,50.8389,50.865,50.8258,50.8324,34400.0
2012-07-23 14:10:00,77.94,77.95,77.89,77.9,24200.0,50.8324,50.8389,50.7997,50.8063,24200.0
2012-07-23 14:15:00,77.9,77.98,77.9,77.93,26600.0,50.8063,50.8584,50.8063,50.8258,26600.0
2012-07-23 14:20:00,77.93,77.93,77.85,77.85,20200.0,50.8258,50.8258,50.7737,50.7737,20200.0
2012-07-23 14:25:00,77.85,77.91,77.84,77.89,25200.0,50.7737,50.8128,50.7671,50.7997,25200.0
2012-07-23 14:30:00,77.89,77.97,77.85,77.87,34200.0,50.7997,50.8519,50.7737,50.7867,34200.0
2012-07-23 14:35:00,77.88,77.92,77.87,77.89,34000.0,50.7932,50.8193,50.7867,50.7997,34000.0
2012-07-23 14:40:00,77.89,77.9,77.87,77.87,20000.0,50.7997,50.8063,50.7867,50.7867,20000.0
2012-07-23 14:45:00,77.87,77.87,77.79,77.79,28900.0,50.7867,50.7867,50.7345,50.7345,28900.0
2012-07-23 14:50:00,77.79,77.8,77.7,77.7,45800.0,50.7345,50.741,50.6758,50.6758,45800.0
2012-07-23 14:55:00,77.7,77.79,77.69,77.77,49100.0,50.6758,50.7345,50.6693,50.7215,49100.0
2012-07-23 15:00:00,77.75,77.76,77.64,77.7,62200.0,50.7084,50.715,50.6367,50.6758,62200.0
2012-07-23 15:05:00,77.7,77.77,77.69,77.7,45900.0,50.6758,50.7215,50.6693,50.6758,45900.0
2012-07-23 15:10:00,77.7,77.73,77.64,77.65,51900.0,50.6758,50.6954,50.6367,50.6432,51900.0
2012-07-23 15:15:00,77.66,77.72,77.64,77.69,44800.0,50.6497,50.6889,50.6367,50.6693,44800.0
2012-07-23 15:20:00,77.69,77.75,77.69,77.73,50800.0,50.6693,50.7084,50.6693,50.6954,50800.0
2012-07-23 15:25:00,77.75,77.88,77.71,77.86,82300.0,50.7084,50.7932,50.6823,50.7802,82300.0
2012-07-23 15:30:00,77.87,77.96,77.83,77.96,74500.0,50.7867,50.8454,50.7606,50.8454,74500.0
2012-07-23 15:35:00,77.96,77.97,77.84,77.84,70300.0,50.8454,50.8519,50.7671,50.7671,70300.0
2012-07-23 15:40:00,77.84,77.91,77.79,77.9,84500.0,50.7671,50.8128,50.7345,50.8063,84500.0
2012-07-23 15:45:00,77.92,77.94,77.87,77.88,112400.0,50.8193,50.8324,50.7867,50.7932,112400.0
2012-07-23 15:50:00,77.89,77.9,77.83,77.86,81400.0,50.7997,50.8063,50.7606,50.7802,81400.0
2012-07-23 15:55:00,77.86,77.96,77.85,77.95,350500.0,50.7802,50.8454,50.7737,50.8389,350500.0
2012-07-24 09:30:00,75.23,76.34,75.16,76.27,497400.0,49.0649,49.7888,49.0192,49.7432,497400.0
2012-07-24 09:35:00,76.21,76.66,75.65,76.52,542300.0,49.7041,49.9975,49.3388,49.9062,542300.0
2012-07-24 09:40:00,76.54,76.75,76.0,76.25,282100.0,49.9193,50.0562,49.5671,49.7301,282100.0
2012-07-24 09:45:00,76.25,76.44,75.99,76.35,167100.0,49.7301,49.8541,49.5606,49.7954,167100.0
2012-07-24 09:50:00,76.37,76.4,75.79,76.03,268800.0,49.8084,49.828,49.4301,49.5867,268800.0
2012-07-24 09:55:00,76.03,76.06,75.52,75.55,209900.0,49.5867,49.6062,49.254,49.2736,209900.0
2012-07-24 10:00:00,75.56,75.61,75.07,75.3,343700.0,49.2801,49.3127,48.9605,49.1106,343700.0
2012-07-24 10:05:00,75.3,75.63,75.16,75.16,212100.0,49.1106,49.3258,49.0192,49.0192,212100.0
2012-07-24 10:10:00,75.17,75.36,75.03,75.06,286300.0,49.0258,49.1497,48.9345,48.954,286300.0
2012-07-24 10:15:00,75.06,75.08,74.92,74.96,172900.0,48.954,48.9671,48.8627,48.8888,172900.0
2012-07-24 10:20:00,74.95,75.07,74.85,75.01,197800.0,48.8823,48.9605,48.8171,48.9214,197800.0
2012-07-24 10:25:00,74.95,75.0,74.75,74.77,165300.0,48.8823,48.9149,48.7518,48.7649,165300.0
2012-07-24 10:30:00,74.77,74.86,74.66,74.77,179700.0,48.7649,48.8236,48.6931,48.7649,179700.0
2012-07-24 10:35:00,74.77,74.8,74.65,74.7,175400.0,48.7649,48.7845,48.6866,48.7192,175400.0
2012-07-24 10:40:00,74.7,74.71,74.53,74.64,110800.0,48.7192,48.7258,48.6084,48.6801,110800.0
2012-07-24 10:45:00,74.65,74.7,74.44,74.58,150200.0,48.6866,48.7192,48.5497,48.641,150200.0
2012-07-24 10:50:00,74.58,74.95,74.47,74.93,184700.0,48.641,48.8823,48.5692,48.8692,184700.0
2012-07-24 10:55:00,74.93,75.0,74.86,74.88,136400.0,48.8692,48.9149,48.8236,48.8366,136400.0
2012-07-24 11:00:00,74.88,74.89,74.81,74.85,77200.0,48.8366,48.8431,48.791,48.8171,77200.0
2012-07-24 11:05:00,74.84,74.86,74.6,74.61,101900.0,48.8105,48.8236,48.654,48.6605,101900.0
2012-07-24 11:10:00,74.61,74.61,74.42,74.46,130400.0,48.6605,48.6605,48.5366,48.5627,130400.0
2012-07-24 11:15:00,74.44,74.47,74.35,74.42,103700.0,48.5497,48.5692,48.491,48.5366,103700.0
2012-07-24 11:20:00,74.42,74.71,74.39,74.63,148000.0,48.5366,48.7258,48.5171,48.6736,148000.0
2012-07-24 11:25:00,74.62,74.63,74.41,74.41,89300.0,48.6671,48.6736,48.5301,48.5301,89300.0
2012-07-24 11:30:00,74.4,74.44,74.21,74.25,108500.0,48.5236,48.5497,48.3997,48.4257,108500.0
2012-07-24 11:35:00,74.25,74.27,74.12,74.16,149500.0,48.4257,48.4388,48.341,48.367,149500.0
2012-07-24 11:40:00,74.16,74.2,74.02,74.08,149300.0,48.367,48.3931,48.2757,48.3149,149300.0
2012-07-24 11:45:00,74.07,74.18,74.07,74.17,115200.0,48.3083,48.3801,48.3083,48.3736,115200.0
2012-07-24 11:50:00,74.16,74.17,73.91,73.93,172900.0,48.367,48.3736,48.204,48.217,172900.0
2012-07-24 11:55:00,73.94,74.03,73.71,73.78,226900.0,48.2236,48.2823,48.0736,48.1192,226900.0
2012-07-24 12:00:00,73.77,73.92,73.65,73.65,411700.0,48.1127,48.2105,48.0344,48.0344,411700.0
2012-07-24 12:05:00,73.65,73.94,73.61,73.89,158600.0,48.0344,48.2236,48.0083,48.191,158600.0
2012-07-24 12:10:00,73.88,74.02,73.77,74.02,187700.0,48.1844,48.2757,48.1127,48.2757,187700.0
2012-07-24 12:15:00,74.0,74.02,73.87,73.91,100900.0,48.2627,48.2757,48.1779,48.204,100900.0
2012-07-24 12:20:00,73.91,73.91,73.66,73.69,113600.0,48.204,48.204,48.0409,48.0605,113600.0
2012-07-24 12:25:00,73.7,73.7,73.51,73.53,196300.0,48.067,48.067,47.9431,47.9562,196300.0
2012-07-24 12:30:00,73.53,73.65,73.53,73.56,71500.0,47.9562,48.0344,47.9562,47.9757,71500.0
2012-07-24 12:35:00,73.57,73.68,73.51,73.65,87300.0,47.9822,48.054,47.9431,48.0344,87300.0
2012-07-24 12:40:00,73.64,73.85,73.63,73.84,90800.0,48.0279,48.1649,48.0214,48.1583,90800.0
2012-07-24 12:45:00,73.84,74.0,73.84,73.9,82300.0,48.1583,48.2627,48.1583,48.1975,82300.0
2012-07-24 12:50:00,73.91,74.2,73.89,74.1,207300.0,48.204,48.3931,48.191,48.3279,207300.0
2012-07-24 12:55:00,74.1,74.12,73.97,74.05,70900.0,48.3279,48.341,48.2431,48.2953,70900.0
2012-07-24 13:00:00,74.05,74.05,73.99,74.0,78600.0,48.2953,48.2953,48.2562,48.2627,78600.0
2012-07-24 13:05:00,74.0,74.05,73.99,74.01,90200.0,48.2627,48.2953,48.2562,48.2692,90200.0
2012-07-24 13:10:00,74.02,74.06,73.9,74.04,138300.0,48.2757,48.3018,48.1975,48.2888,138300.0
2012-07-24 13:15:00,74.05,74.06,73.93,73.93,51100.0,48.2953,48.3018,48.217,48.217,51100.0
2012-07-24 13:20:00,73.93,74.01,73.92,74.01,28900.0,48.217,48.2692,48.2105,48.2692,28900.0
2012-07-24 13:25:00,74.01,74.08,73.93,73.96,44700.0,48.2692,48.3149,48.217,48.2366,44700.0
2012-07-24 13:30:00,73.95,73.95,73.88,73.93,58400.0,48.2301,48.2301,48.1844,48.217,58400.0
2012-07-24 13:35:00,73.93,74.01,73.92,73.96,40900.0,48.217,48.2692,48.2105,48.2366,40900.0
2012-07-24 13:40:00,73.95,73.97,73.88,73.92,40300.0,48.2301,48.2431,48.1844,48.2105,40300.0
2012-07-24 13:45:00,73.92,74.06,73.92,74.03,58900.0,48.2105,48.3018,48.2105,48.2823,58900.0
2012-07-24 13:50:00,74.02,74.2,73.99,74.16,114500.0,48.2757,48.3931,48.2562,48.367,114500.0
2012-07-24 13:55:00,74.15,74.31,74.11,74.3,104300.0,48.3605,48.4649,48.3344,48.4584,104300.0
2012-07-24 14:00:00,74.29,74.45,74.21,74.45,155100.0,48.4518,48.5562,48.3997,48.5562,155100.0
2012-07-24 14:05:00,74.45,74.46,74.35,74.42,90600.0,48.5562,48.5627,48.491,48.5366,90600.0
2012-07-24 14:10:00,74.42,74.55,74.35,74.55,134600.0,48.5366,48.6214,48.491,48.6214,134600.0
2012-07-24 14:15:00,74.55,74.61,74.42,74.46,174100.0,48.6214,48.6605,48.5366,48.5627,174100.0
2012-07-24 14:20:00,74.47,74.5,74.28,74.33,61700.0,48.5692,48.5888,48.4453,48.4779,61700.0
2012-07-24 14:25:00,74.34,74.42,74.09,74.19,107500.0,48.4844,48.5366,48.3214,48.3866,107500.0
2012-07-24 14:30:00,74.21,74.25,74.03,74.19,72600.0,48.3997,48.4257,48.2823,48.3866,72600.0
2012-07-24 14:35:00,74.18,74.28,74.16,74.2,52800.0,48.3801,48.4453,48.367,48.3931,52800.0
2012-07-24 14:40:00,74.2,74.29,74.2,74.24,27000.0,48.3931,48.4518,48.3931,48.4192,27000.0
2012-07-24 14:45:00,74.24,74.28,74.2,74.25,39300.0,48.4192,48.4453,48.3931,48.4257,39300.0
2012-07-24 14:50:00,74.25,74.25,74.12,74.12,50200.0,48.4257,48.4257,48.341,48.341,50200.0
2012-07-24 14:55:00,74.14,74.23,74.13,74.21,54900.0,48.354,48.4127,48.3475,48.3997,54900.0
2012-07-24 15:00:00,74.21,74.21,74.12,74.16,71100.0,48.3997,48.3997,48.341,48.367,71100.0
2012-07-24 15:05:00,74.17,74.21,74.09,74.09,66300.0,48.3736,48.3997,48.3214,48.3214,66300.0
2012-07-24 15:10:00,74.1,74.15,73.99,74.04,107200.0,48.3279,48.3605,48.2562,48.2888,107200.0
2012-07-24 15:15:00,74.03,74.04,73.9,73.91,89900.0,48.2823,48.2888,48.1975,48.204,89900.0
2012-07-24 15:20:00,73.91,73.99,73.75,73.99,168800.0,48.204,48.2562,48.0996,48.2562,168800.0
2012-07-24 15:25:00,73.99,74.15,73.96,74.13,172000.0,48.2562,48.3605,48.2366,48.3475,172000.0
2012-07-24 15:30:00,74.13,74.14,73.82,73.95,147100.0,48.3475,48.354,48.1453,48.2301,147100.0
2012-07-24 15:35:00,73.95,74.01,73.88,73.98,186700.0,48.2301,48.2692,48.1844,48.2496,186700.0
2012-07-24 15:40:00,73.98,74.12,73.97,74.0,191800.0,48.2496,48.341,48.2431,48.2627,191800.0
2012-07-24 15:45:00,74.01,74.06,74.0,74.0,215200.0,48.2692,48.3018,48.2627,48.2627,215200.0
2012-07-24 15:50:00,74.01,74.23,73.95,74.21,235800.0,48.2692,48.4127,48.2301,48.3997,235800.0
2012-07-24 15:55:00,74.2,74.37,74.2,74.36,464700.0,48.3931,48.504,48.3931,48.4975,464700.0
2012-07-25 09:30:00,74.27,74.95,74.03,74.14,143200.0,48.4388,48.8823,48.2823,48.354,143200.0
2012-07-25 09:35:00,74.1,74.38,74.1,74.19,98300.0,48.3279,48.5105,48.3279,48.3866,98300.0
2012-07-25 09:40:00,74.19,74.27,74.13,74.15,89900.0,48.3866,48.4388,48.3475,48.3605,89900.0
2012-07-25 09:45:00,74.14,74.17,73.84,73.88,152300.0,48.354,48.3736,48.1583,48.1844,152300.0
2012-07-25 09:50:00,73.88,73.92,73.84,73.86,50800.0,48.1844,48.2105,48.1583,48.1714,50800.0
2012-07-25 09:55:00,73.85,73.99,73.84,73.95,43000.0,48.1649,48.2562,48.1583,48.2301,43000.0
2012-07-25 10:00:00,73.95,73.98,73.8,73.8,68300.0,48.2301,48.2496,48.1323,48.1323,68300.0
2012-07-25 10:05:00,73.8,73.97,73.79,73.85,75700.0,48.1323,48.2431,48.1257,48.1649,75700.0
2012-07-25 10:10:00,73.87,74.02,73.79,74.0,45900.0,48.1779,48.2757,48.1257,48.2627,45900.0
2012-07-25 10:15:00,74.0,74.15,73.98,73.99,48300.0,48.2627,48.3605,48.2496,48.2562,48300.0
2012-07-25 10:20:00,73.98,74.14,73.98,74.02,46700.0,48.2496,48.354,48.2496,48.2757,46700.0
2012-07-25 10:25:00,74.02,74.07,73.91,74.0,51100.0,48.2757,48.3083,48.204,48.2627,51100.0
2012-07-25 10:30:00,74.0,74.0,73.83,73.9,45500.0,48.2627,48.2627,48.1518,48.1975,45500.0
2012-07-25 10:35:00,73.9,74.0,73.89,73.95,32400.0,48.1975,48.2627,48.191,48.2301,32400.0
2012-07-25 10:40:00,73.96,74.07,73.96,74.03,57800.0,48.2366,48.3083,48.2366,48.2823,57800.0
2012-07-25 10:45:00,74.04,74.04,73.94,73.96,46700.0,48.2888,48.2888,48.2236,48.2366,46700.0
2012-07-25 10:50:00,73.96,73.99,73.88,73.92,43000.0,48.2366,48.2562,48.1844,48.2105,43000.0
2012-07-25 10:55:00,73.94,73.95,73.82,73.85,55600.0,48.2236,48.2301,48.1453,48.1649,55600.0
2012-07-25 11:00:00,73.83,73.86,73.8,73.84,48300.0,48.1518,48.1714,48.1323,48.1583,48300.0
2012-07-25 11:05:00,73.84,73.85,73.78,73.8,67800.0,48.1583,48.1649,48.1192,48.1323,67800.0
2012-07-25 11:10:00,73.82,73.86,73.8,73.86,46800.0,48.1453,48.1714,48.1323,48.1714,46800.0
2012-07-25 11:15:00,73.86,74.0,73.86,73.98,41500.0,48.1714,48.2627,48.1714,48.2496,41500.0
2012-07-25 11:20:00,73.98,74.01,73.87,73.87,25400.0,48.2496,48.2692,48.1779,48.1779,25400.0
2012-07-25 11:25:00,73.86,73.9,73.83,73.87,29600.0,48.1714,48.1975,48.1518,48.1779,29600.0
2012-07-25 11:30:00,73.86,73.94,73.84,73.92,142800.0,48.1714,48.2236,48.1583,48.2105,142800.0
2012-07-25 11:35:00,73.93,73.99,73.88,73.98,51400.0,48.217,48.2562,48.1844,48.2496,51400.0
2012-07-25 11:40:00,73.98,73.99,73.87,73.89,23900.0,48.2496,48.2562,48.1779,48.191,23900.0
2012-07-25 11:45:00,73.87,73.94,73.8,73.81,42000.0,48.1779,48.2236,48.1323,48.1388,42000.0
2012-07-25 11:50:00,73.82,73.84,73.77,73.83,37100.0,48.1453,48.1583,48.1127,48.1518,37100.0
2012-07-25 11:55:00,73.83,73.85,73.78,73.79,20400.0,48.1518,48.1649,48.1192,48.1257,20400.0
2012-07-25 12:00:00,73.79,73.92,73.79,73.92,27500.0,48.1257,48.2105,48.1257,48.2105,27500.0
2012-07-25 12:05:00,73.92,73.93,73.88,73.89,28900.0,48.2105,48.217,48.1844,48.191,28900.0
2012-07-25 12:10:00,73.89,73.9,73.85,73.86,27300.0,48.191,48.1975,48.1649,48.1714,27300.0
2012-07-25 12:15:00,73.87,73.9,73.84,73.86,25500.0,48.1779,48.1975,48.1583,48.1714,25500.0
2012-07-25 12:20:00,73.86,73.87,73.81,73.81,25600.0,48.1714,48.1779,48.1388,48.1388,25600.0
2012-07-25 12:25:00,73.83,73.83,73.77,73.79,19800.0,48.1518,48.1518,48.1127,48.1257,19800.0
2012-07-25 12:30:00,73.79,73.85,73.78,73.82,18800.0,48.1257,48.1649,48.1192,48.1453,18800.0
2012-07-25 12:35:00,73.8,73.84,73.8,73.84,8700.0,48.1323,48.1583,48.1323,48.1583,8700.0
2012-07-25 12:40:00,73.83,73.89,73.83,73.87,30000.0,48.1518,48.191,48.1518,48.1779,30000.0
2012-07-25 12:45:00,73.88,74.01,73.88,74.0,29200.0,48.1844,48.2692,48.1844,48.2627,29200.0
2012-07-25 12:50:00,73.99,73.99,73.9,73.91,21900.0,48.2562,48.2562,48.1975,48.204,21900.0
2012-07-25 12:55:00,73.92,73.92,73.88,73.91,20600.0,48.2105,48.2105,48.1844,48.204,20600.0
2012-07-25 13:00:00,73.91,74.04,73.91,74.02,36100.0,48.204,48.2888,48.204,48.2757,36100.0
2012-07-25 13:05:00,74.01,74.1,74.01,74.09,17800.0,48.2692,48.3279,48.2692,48.3214,17800.0
2012-07-25 13:10:00,74.09,74.16,74.06,74.16,63600.0,48.3214,48.367,48.3018,48.367,63600.0
2012-07-25 13:15:00,74.16,74.19,74.06,74.11,43100.0,48.367,48.3866,48.3018,48.3344,43100.0
2012-07-25 13:20:00,74.11,74.19,74.11,74.17,38000.0,48.3344,48.3866,48.3344,48.3736,38000.0
2012-07-25 13:25:00,74.16,74.19,74.09,74.16,24800.0,48.367,48.3866,48.3214,48.367,24800.0
2012-07-25 13:30:00,74.15,74.16,74.05,74.1,33200.0,48.3605,48.367,48.2953,48.3279,33200.0
2012-07-25 13:35:00,74.11,74.21,74.1,74.2,68400.0,48.3344,48.3997,48.3279,48.3931,68400.0
2012-07-25 13:40:00,74.21,74.21,74.17,74.21,40000.0,48.3997,48.3997,48.3736,48.3997,40000.0
2012-07-25 13:45:00,74.21,74.23,74.1,74.1,37100.0,48.3997,48.4127,48.3279,48.3279,37100.0
2012-07-25 13:50:00,74.1,74.23,74.1,74.15,43800.0,48.3279,48.4127,48.3279,48.3605,43800.0
2012-07-25 13:55:00,74.15,74.24,74.13,74.22,34100.0,48.3605,48.4192,48.3475,48.4062,34100.0
2012-07-25 14:00:00,74.23,74.24,74.08,74.08,40500.0,48.4127,48.4192,48.3149,48.3149,40500.0
2012-07-25 14:05:00,74.09,74.16,74.08,74.13,29300.0,48.3214,48.367,48.3149,48.3475,29300.0
2012-07-25 14:10:00,74.14,74.19,74.1,74.17,22500.0,48.354,48.3866,48.3279,48.3736,22500.0
2012-07-25 14:15:00,74.17,74.2,74.16,74.17,20000.0,48.3736,48.3931,48.367,48.3736,20000.0
2012-07-25 14:20:00,74.18,74.28,74.17,74.28,24100.0,48.3801,48.4453,48.3736,48.4453,24100.0
2012-07-25 14:25:00,74.28,74.29,74.23,74.26,16800.0,48.4453,48.4518,48.4127,48.4323,16800.0
2012-07-25 14:30:00,74.25,74.3,74.22,74.3,36400.0,48.4257,48.4584,48.4062,48.4584,36400.0
2012-07-25 14:35:00,74.3,74.32,74.28,74.31,32000.0,48.4584,48.4714,48.4453,48.4649,32000.0
2012-07-25 14:40:00,74.31,74.47,74.31,74.44,56300.0,48.4649,48.5692,48.4649,48.5497,56300.0
2012-07-25 14:45:00,74.44,74.63,74.39,74.61,73500.0,48.5497,48.6736,48.5171,48.6605,73500.0
2012-07-25 14:50:00,74.6,74.65,74.59,74.64,46600.0,48.654,48.6866,48.6475,48.6801,46600.0
2012-07-25 14:55:00,74.63,74.67,74.59,74.6,51600.0,48.6736,48.6997,48.6475,48.654,51600.0
2012-07-25 15:00:00,74.61,74.61,74.53,74.54,54300.0,48.6605,48.6605,48.6084,48.6149,54300.0
2012-07-25 15:05:00,74.55,74.58,74.52,74.56,41700.0,48.6214,48.641,48.6018,48.6279,41700.0
2012-07-25 15:10:00,74.56,74.56,74.44,74.44,48200.0,48.6279,48.6279,48.5497,48.5497,48200.0
2012-07-25 15:15:00,74.45,74.45,74.28,74.28,85500.0,48.5562,48.5562,48.4453,48.4453,85500.0
2012-07-25 15:20:00,74.28,74.31,74.24,74.24,51100.0,48.4453,48.4649,48.4192,48.4192,51100.0
2012-07-25 15:25:00,74.25,74.29,74.2,74.29,59700.0,48.4257,48.4518,48.3931,48.4518,59700.0
2012-07-25 15:30:00,74.3,74.3,74.2,74.21,55600.0,48.4584,48.4584,48.3931,48.3997,55600.0
2012-07-25 15:35:00,74.2,74.26,74.19,74.2,76700.0,48.3931,48.4323,48.3866,48.3931,76700.0
2012-07-25 15:40:00,74.2,74.21,74.03,74.1,112100.0,48.3931,48.3997,48.2823,48.3279,112100.0
2012-07-25 15:45:00,74.1,74.16,74.06,74.15,87300.0,48.3279,48.367,48.3018,48.3605,87300.0
2012-07-25 15:50:00,74.14,74.2,74.12,74.19,87100.0,48.354,48.3931,48.341,48.3866,87100.0
2012-07-25 15:55:00,74.18,74.28,74.16,74.27,177800.0,48.3801,48.4453,48.367,48.4388,177800.0
2012-07-26 09:30:00,75.22,75.65,75.18,75.65,95800.0,49.0584,49.3388,49.0323,49.3388,95800.0
2012-07-26 09:35:00,75.59,75.71,75.44,75.64,48000.0,49.2997,49.378,49.2019,49.3323,48000.0
2012-07-26 09:40:00,75.7,75.7,75.47,75.51,66500.0,49.3714,49.3714,49.2214,49.2475,66500.0
2012-07-26 09:45:00,75.51,75.53,75.3,75.3,61500.0,49.2475,49.2606,49.1106,49.1106,61500.0
2012-07-26 09:50:00,75.3,75.38,75.22,75.36,127300.0,49.1106,49.1627,49.0584,49.1497,127300.0
2012-07-26 09:55:00,75.35,75.6,75.27,75.59,121900.0,49.1432,49.3062,49.091,49.2997,121900.0
2012-07-26 10:00:00,75.53,75.53,75.4,75.43,64600.0,49.2606,49.2606,49.1758,49.1953,64600.0
2012-07-26 10:05:00,75.44,75.47,75.37,75.44,104500.0,49.2019,49.2214,49.1562,49.2019,104500.0
2012-07-26 10:10:00,75.44,75.44,75.17,75.21,65400.0,49.2019,49.2019,49.0258,49.0519,65400.0
2012-07-26 10:15:00,75.21,75.28,75.14,75.19,52600.0,49.0519,49.0975,49.0062,49.0388,52600.0
2012-07-26 10:20:00,75.2,75.28,75.19,75.28,36300.0,49.0453,49.0975,49.0388,49.0975,36300.0
2012-07-26 10:25:00,75.28,75.39,75.0,75.1,89100.0,49.0975,49.1692,48.9149,48.9801,89100.0
2012-07-26 10:30:00,75.12,75.26,75.1,75.13,50000.0,48.9932,49.0845,48.9801,48.9997,50000.0
2012-07-26 10:35:00,75.13,75.14,75.0,75.04,53400.0,48.9997,49.0062,48.9149,48.941,53400.0
2012-07-26 10:40:00,75.04,75.06,74.83,74.87,57600.0,48.941,48.954,48.804,48.8301,57600.0
2012-07-26 10:45:00,74.89,74.95,74.83,74.91,44600.0,48.8431,48.8823,48.804,48.8562,44600.0
2012-07-26 10:50:00,74.92,74.97,74.86,74.89,31700.0,48.8627,48.8953,48.8236,48.8431,31700.0
2012-07-26 10:55:00,74.89,74.99,74.79,74.99,58000.0,48.8431,48.9084,48.7779,48.9084,58000.0
2012-07-26 11:00:00,74.99,75.04,74.79,74.82,101300.0,48.9084,48.941,48.7779,48.7975,101300.0
2012-07-26 11:05:00,74.81,74.81,74.62,74.71,90400.0,48.791,48.791,48.6671,48.7258,90400.0
2012-07-26 11:10:00,74.71,74.86,74.71,74.77,38500.0,48.7258,48.8236,48.7258,48.7649,38500.0
2012-07-26 11:15:00,74.75,74.84,74.73,74.83,48600.0,48.7518,48.8105,48.7388,48.804,48600.0
2012-07-26 11:20:00,74.83,74.83,74.78,74.8,21200.0,48.804,48.804,48.7714,48.7845,21200.0
2012-07-26 11:25:00,74.79,74.87,74.75,74.86,30900.0,48.7779,48.8301,48.7518,48.8236,30900.0
2012-07-26 11:30:00,74.87,74.93,74.81,74.85,90400.0,48.8301,48.8692,48.791,48.8171,90400.0
2012-07-26 11:35:00,74.83,74.83,74.74,74.76,19400.0,48.804,48.804,48.7453,48.7584,19400.0
2012-07-26 11:40:00,74.76,74.76,74.6,74.65,29200.0,48.7584,48.7584,48.654,48.6866,29200.0
2012-07-26 11:45:00,74.65,74.65,74.55,74.63,49000.0,48.6866,48.6866,48.6214,48.6736,49000.0
2012-07-26 11:50:00,74.65,74.67,74.57,74.6,34500.0,48.6866,48.6997,48.6344,48.654,34500.0
2012-07-26 11:55:00,74.62,74.67,74.57,74.63,33800.0,48.6671,48.6997,48.6344,48.6736,33800.0
2012-07-26 12:00:00,74.62,74.64,74.58,74.62,22500.0,48.6671,48.6801,48.641,48.6671,22500.0
2012-07-26 12:05:00,74.63,74.65,74.58,74.59,35400.0,48.6736,48.6866,48.641,48.6475,35400.0
2012-07-26 12:10:00,74.6,74.65,74.57,74.6,29500.0,48.654,48.6866,48.6344,48.654,29500.0
2012-07-26 12:15:00,74.6,74.66,74.54,74.57,24300.0,48.654,48.6931,48.6149,48.6344,24300.0
2012-07-26 12:20:00,74.57,74.6,74.55,74.59,22300.0,48.6344,48.654,48.6214,48.6475,22300.0
2012-07-26 12:25:00,74.58,74.65,74.53,74.58,31300.0,48.641,48.6866,48.6084,48.641,31300.0
2012-07-26 12:30:00,74.58,74.63,74.55,74.63,34800.0,48.641,48.6736,48.6214,48.6736,34800.0
2012-07-26 12:35:00,74.62,74.66,74.6,74.63,104400.0,48.6671,48.6931,48.654,48.6736,104400.0
2012-07-26 12:40:00,74.62,74.67,74.6,74.6,61000.0,48.6671,48.6997,48.654,48.654,61000.0
2012-07-26 12:45:00,74.6,74.64,74.6,74.61,15600.0,48.654,48.6801,48.654,48.6605,15600.0
2012-07-26 12:50:00,74.6,74.64,74.56,74.63,14900.0,48.654,48.6801,48.6279,48.6736,14900.0
2012-07-26 12:55:00,74.64,74.69,74.64,74.69,46300.0,48.6801,48.7127,48.6801,48.7127,46300.0
2012-07-26 13:00:00,74.68,74.76,74.66,74.75,56300.0,48.7062,48.7584,48.6931,48.7518,56300.0
2012-07-26 13:05:00,74.74,74.78,74.7,74.74,57700.0,48.7453,48.7714,48.7192,48.7453,57700.0
2012-07-26 13:10:00,74.73,74.73,74.68,74.69,10700.0,48.7388,48.7388,48.7062,48.7127,10700.0
2012-07-26 13:15:00,74.68,74.71,74.63,74.64,13700.0,48.7062,48.7258,48.6736,48.6801,13700.0
2012-07-26 13:20:00,74.65,74.66,74.61,74.65,28400.0,48.6866,48.6931,48.6605,48.6866,28400.0
2012-07-26 13:25:00,74.65,74.73,74.65,74.7,64500.0,48.6866,48.7388,48.6866,48.7192,64500.0
2012-07-26 13:30:00,74.7,74.75,74.68,74.7,42800.0,48.7192,48.7518,48.7062,48.7192,42800.0
2012-07-26 13:35:00,74.68,74.76,74.66,74.71,37200.0,48.7062,48.7584,48.6931,48.7258,37200.0
2012-07-26 13:40:00,74.71,74.74,74.69,74.71,16400.0,48.7258,48.7453,48.7127,48.7258,16400.0
2012-07-26 13:45:00,74.69,74.72,74.63,74.63,37600.0,48.7127,48.7323,48.6736,48.6736,37600.0
2012-07-26 13:50:00,74.63,74.64,74.58,74.59,24700.0,48.6736,48.6801,48.641,48.6475,24700.0
2012-07-26 13:55:00,74.59,74.62,74.57,74.58,20100.0,48.6475,48.6671,48.6344,48.641,20100.0
2012-07-26 14:00:00,74.58,74.63,74.56,74.63,28900.0,48.641,48.6736,48.6279,48.6736,28900.0
2012-07-26 14:05:00,74.64,74.69,74.64,74.68,26200.0,48.6801,48.7127,48.6801,48.7062,26200.0
2012-07-26 14:10:00,74.67,74.67,74.6,74.6,47200.0,48.6997,48.6997,48.654,48.654,47200.0
2012-07-26 14:15:00,74.59,74.63,74.59,74.59,14000.0,48.6475,48.6736,48.6475,48.6475,14000.0
2012-07-26 14:20:00,74.58,74.63,74.56,74.57,24400.0,48.641,48.6736,48.6279,48.6344,24400.0
2012-07-26 14:25:00,74.58,74.68,74.58,74.67,15600.0,48.641,48.7062,48.641,48.6997,15600.0
2012-07-26 14:30:00,74.67,74.69,74.6,74.62,35500.0,48.6997,48.7127,48.654,48.6671,35500.0
2012-07-26 14:35:00,74.62,74.69,74.62,74.64,38300.0,48.6671,48.7127,48.6671,48.6801,38300.0
2012-07-26 14:40:00,74.65,74.7,74.64,74.64,38500.0,48.6866,48.7192,48.6801,48.6801,38500.0
2012-07-26 14:45:00,74.64,74.7,74.64,74.7,26100.0,48.6801,48.7192,48.6801,48.7192,26100.0
2012-07-26 14:50:00,74.69,74.76,74.66,74.76,35800.0,48.7127,48.7584,48.6931,48.7584,35800.0
2012-07-26 14:55:00,74.76,74.79,74.66,74.67,53500.0,48.7584,48.7779,48.6931,48.6997,53500.0
2012-07-26 15:00:00,74.67,74.74,74.65,74.71,33400.0,48.6997,48.7453,48.6866,48.7258,33400.0
2012-07-26 15:05:00,74.72,74.72,74.67,74.7,38100.0,48.7323,48.7323,48.6997,48.7192,38100.0
2012-07-26 15:10:00,74.7,74.78,74.69,74.7,43100.0,48.7192,48.7714,48.7127,48.7192,43100.0
2012-07-26 15:15:00,74.69,74.71,74.64,74.68,54000.0,48.7127,48.7258,48.6801,48.7062,54000.0
2012-07-26 15:20:00,74.67,74.67,74.62,74.65,54100.0,48.6997,48.6997,48.6671,48.6866,54100.0
2012-07-26 15:25:00,74.65,74.7,74.63,74.69,54300.0,48.6866,48.7192,48.6736,48.7127,54300.0
2012-07-26 15:30:00,74.69,74.79,74.67,74.79,67900.0,48.7127,48.7779,48.6997,48.7779,67900.0
2012-07-26 15:35:00,74.8,74.89,74.75,74.89,126400.0,48.7845,48.8431,48.7518,48.8431,126400.0
2012-07-26 15:40:00,74.89,75.0,74.89,74.89,195500.0,48.8431,48.9149,48.8431,48.8431,195500.0
2012-07-26 15:45:00,74.91,74.94,74.81,74.85,113800.0,48.8562,48.8758,48.791,48.8171,113800.0
2012-07-26 15:50:00,74.86,74.98,74.82,74.94,191200.0,48.8236,48.9018,48.7975,48.8758,191200.0
2012-07-26 15:55:00,74.94,74.95,74.79,74.84,276500.0,48.8758,48.8823,48.7779,48.8105,276500.0
2012-07-27 09:30:00,75.23,75.55,75.1,75.1,66100.0,49.0649,49.2736,48.9801,48.9801,66100.0
2012-07-27 09:35:00,75.13,75.56,75.13,75.5,45700.0,48.9997,49.2801,48.9997,49.241,45700.0
2012-07-27 09:40:00,75.53,75.53,75.15,75.23,45200.0,49.2606,49.2606,49.0127,49.0649,45200.0
2012-07-27 09:45:00,75.22,75.57,75.22,75.55,61200.0,49.0584,49.2866,49.0584,49.2736,61200.0
2012-07-27 09:50:00,75.52,75.76,75.48,75.7,39700.0,49.254,49.4106,49.2279,49.3714,39700.0
2012-07-27 09:55:00,75.75,75.8,75.62,75.63,43800.0,49.404,49.4367,49.3193,49.3258,43800.0
2012-07-27 10:00:00,75.62,75.79,75.6,75.6,71300.0,49.3193,49.4301,49.3062,49.3062,71300.0
2012-07-27 10:05:00,75.61,75.79,75.61,75.66,45600.0,49.3127,49.4301,49.3127,49.3453,45600.0
2012-07-27 10:10:00,75.66,75.66,75.59,75.65,117300.0,49.3453,49.3453,49.2997,49.3388,117300.0
2012-07-27 10:15:00,75.65,75.65,75.51,75.54,38100.0,49.3388,49.3388,49.2475,49.2671,38100.0
2012-07-27 10:20:00,75.53,75.62,75.48,75.5,53400.0,49.2606,49.3193,49.2279,49.241,53400.0
2012-07-27 10:25:00,75.49,75.59,75.49,75.54,27100.0,49.2345,49.2997,49.2345,49.2671,27100.0
2012-07-27 10:30:00,75.54,75.57,75.45,75.47,38600.0,49.2671,49.2866,49.2084,49.2214,38600.0
2012-07-27 10:35:00,75.48,75.51,75.46,75.47,28000.0,49.2279,49.2475,49.2149,49.2214,28000.0
2012-07-27 10:40:00,75.47,75.48,75.39,75.4,29500.0,49.2214,49.2279,49.1692,49.1758,29500.0
2012-07-27 10:45:00,75.41,75.58,75.41,75.56,24100.0,49.1823,49.2932,49.1823,49.2801,24100.0
2012-07-27 10:50:00,75.57,75.57,75.48,75.54,14600.0,49.2866,49.2866,49.2279,49.2671,14600.0
2012-07-27 10:55:00,75.55,75.66,75.54,75.59,44000.0,49.2736,49.3453,49.2671,49.2997,44000.0
2012-07-27 11:00:00,75.6,75.62,75.57,75.57,42100.0,49.3062,49.3193,49.2866,49.2866,42100.0
2012-07-27 11:05:00,75.57,75.59,75.55,75.59,29800.0,49.2866,49.2997,49.2736,49.2997,29800.0
2012-07-27 11:10:00,75.58,75.59,75.54,75.56,19200.0,49.2932,49.2997,49.2671,49.2801,19200.0
2012-07-27 11:15:00,75.57,75.6,75.53,75.6,32700.0,49.2866,49.3062,49.2606,49.3062,32700.0
2012-07-27 11:20:00,75.6,75.6,75.5,75.51,52700.0,49.3062,49.3062,49.241,49.2475,52700.0
2012-07-27 11:25:00,75.51,75.52,75.43,75.44,24200.0,49.2475,49.254,49.1953,49.2019,24200.0
2012-07-27 11:30:00,75.43,75.51,75.43,75.45,22600.0,49.1953,49.2475,49.1953,49.2084,22600.0
2012-07-27 11:35:00,75.44,75.44,75.4,75.42,19700.0,49.2019,49.2019,49.1758,49.1888,19700.0
2012-07-27 11:40:00,75.42,75.51,75.41,75.49,16800.0,49.1888,49.2475,49.1823,49.2345,16800.0
2012-07-27 11:45:00,75.5,75.52,75.48,75.5,26300.0,49.241,49.254,49.2279,49.241,26300.0
2012-07-27 11:50:00,75.49,75.55,75.48,75.55,24500.0,49.2345,49.2736,49.2279,49.2736,24500.0
2012-07-27 11:55:00,75.55,75.6,75.54,75.58,48400.0,49.2736,49.3062,49.2671,49.2932,48400.0
2012-07-27 12:00:00,75.57,75.64,75.57,75.64,34500.0,49.2866,49.3323,49.2866,49.3323,34500.0
2012-07-27 12:05:00,75.65,75.69,75.59,75.64,16600.0,49.3388,49.3649,49.2997,49.3323,16600.0
2012-07-27 12:10:00,75.65,75.7,75.64,75.68,19800.0,49.3388,49.3714,49.3323,49.3584,19800.0
2012-07-27 12:15:00,75.68,75.73,75.68,75.73,27200.0,49.3584,49.391,49.3584,49.391,27200.0
2012-07-27 12:20:00,75.73,75.75,75.71,75.72,26400.0,49.391,49.404,49.378,49.3845,26400.0
2012-07-27 12:25:00,75.72,75.74,75.71,75.72,18800.0,49.3845,49.3975,49.378,49.3845,18800.0
2012-07-27 12:30:00,75.73,75.79,75.72,75.75,25100.0,49.391,49.4301,49.3845,49.404,25100.0
2012-07-27 12:35:00,75.75,75.8,75.7,75.72,12900.0,49.404,49.4367,49.3714,49.3845,12900.0
2012-07-27 12:40:00,75.71,75.75,75.71,75.72,12600.0,49.378,49.404,49.378,49.3845,12600.0
2012-07-27 12:45:00,75.72,75.74,75.7,75.73,15400.0,49.3845,49.3975,49.3714,49.391,15400.0
2012-07-27 12:50:00,75.74,75.77,75.71,75.76,15000.0,49.3975,49.4171,49.378,49.4106,15000.0
2012-07-27 12:55:00,75.76,75.79,75.75,75.78,17800.0,49.4106,49.4301,49.404,49.4236,17800.0
2012-07-27 13:00:00,75.79,75.8,75.76,75.77,8800.0,49.4301,49.4367,49.4106,49.4171,8800.0
2012-07-27 13:05:00,75.77,75.79,75.74,75.74,10200.0,49.4171,49.4301,49.3975,49.3975,10200.0
2012-07-27 13:10:00,75.74,75.74,75.71,75.71,6600.0,49.3975,49.3975,49.378,49.378,6600.0
2012-07-27 13:15:00,75.71,75.78,75.71,75.77,12800.0,49.378,49.4236,49.378,49.4171,12800.0
2012-07-27 13:20:00,75.77,75.79,75.76,75.78,18200.0,49.4171,49.4301,49.4106,49.4236,18200.0
2012-07-27 13:25:00,75.78,76.08,75.78,76.06,161800.0,49.4236,49.6193,49.4236,49.6062,161800.0
2012-07-27 13:30:00,76.08,76.39,76.06,76.19,89700.0,49.6193,49.8214,49.6062,49.691,89700.0
2012-07-27 13:35:00,76.21,76.46,76.21,76.38,66900.0,49.7041,49.8671,49.7041,49.8149,66900.0
2012-07-27 13:40:00,76.4,76.41,76.19,76.19,37000.0,49.828,49.8345,49.691,49.691,37000.0
2012-07-27 13:45:00,76.2,76.21,76.09,76.13,15800.0,49.6975,49.7041,49.6258,49.6519,15800.0
2012-07-27 13:50:00,76.11,76.27,76.09,76.25,49400.0,49.6388,49.7432,49.6258,49.7301,49400.0
2012-07-27 13:55:00,76.26,76.33,76.2,76.25,44400.0,49.7367,49.7823,49.6975,49.7301,44400.0
2012-07-27 14:00:00,76.27,76.27,76.13,76.19,34700.0,49.7432,49.7432,49.6519,49.691,34700.0
2012-07-27 14:05:00,76.19,76.29,76.15,76.21,32900.0,49.691,49.7562,49.6649,49.7041,32900.0
2012-07-27 14:10:00,76.21,76.21,76.08,76.08,17600.0,49.7041,49.7041,49.6193,49.6193,17600.0
2012-07-27 14:15:00,76.09,76.15,76.07,76.07,16000.0,49.6258,49.6649,49.6127,49.6127,16000.0
2012-07-27 14:20:00,76.07,76.12,76.04,76.06,35700.0,49.6127,49.6454,49.5932,49.6062,35700.0
2012-07-27 14:25:00,76.05,76.1,76.0,76.0,30700.0,49.5997,49.6323,49.5671,49.5671,30700.0
2012-07-27 14:30:00,76.01,76.06,75.96,76.03,33800.0,49.5736,49.6062,49.541,49.5867,33800.0
2012-07-27 14:35:00,76.03,76.11,76.01,76.01,58300.0,49.5867,49.6388,49.5736,49.5736,58300.0
2012-07-27 14:40:00,76.02,76.12,75.99,76.09,54000.0,49.5801,49.6454,49.5606,49.6258,54000.0
2012-07-27 14:45:00,76.08,76.08,76.01,76.07,18300.0,49.6193,49.6193,49.5736,49.6127,18300.0
2012-07-27 14:50:00,76.07,76.18,76.03,76.16,38700.0,49.6127,49.6845,49.5867,49.6714,38700.0
2012-07-27 14:55:00,76.15,76.19,76.1,76.13,27800.0,49.6649,49.691,49.6323,49.6519,27800.0
2012-07-27 15:00:00,76.12,76.17,76.1,76.12,21000.0,49.6454,49.678,49.6323,49.6454,21000.0
2012-07-27 15:05:00,76.11,76.22,76.08,76.22,33900.0,49.6388,49.7106,49.6193,49.7106,33900.0
2012-07-27 15:10:00,76.21,76.21,76.11,76.12,23600.0,49.7041,49.7041,49.6388,49.6454,23600.0
2012-07-27 15:15:00,76.14,76.19,76.13,76.16,19700.0,49.6584,49.691,49.6519,49.6714,19700.0
2012-07-27 15:20:00,76.17,76.17,76.08,76.08,35800.0,49.678,49.678,49.6193,49.6193,35800.0
2012-07-27 15:25:00,76.09,76.15,76.08,76.15,40400.0,49.6258,49.6649,49.6193,49.6649,40400.0
2012-07-27 15:30:00,76.15,76.15,76.09,76.13,55600.0,49.6649,49.6649,49.6258,49.6519,55600.0
2012-07-27 15:35:00,76.14,76.18,76.09,76.11,50900.0,49.6584,49.6845,49.6258,49.6388,50900.0
2012-07-27 15:40:00,76.11,76.15,76.07,76.15,70200.0,49.6388,49.6649,49.6127,49.6649,70200.0
2012-07-27 15:45:00,76.15,76.21,76.12,76.16,96000.0,49.6649,49.7041,49.6454,49.6714,96000.0
2012-07-27 15:50:00,76.15,76.16,76.0,76.04,95000.0,49.6649,49.6714,49.5671,49.5932,95000.0
2012-07-27 15:55:00,76.05,76.06,75.96,76.0,207200.0,49.5997,49.6062,49.541,49.5671,207200.0
2012-07-30 09:30:00,75.93,75.98,75.7,75.92,55300.0,49.5214,49.554,49.3714,49.5149,55300.0
2012-07-30 09:35:00,75.88,75.89,75.61,75.61,23700.0,49.4888,49.4953,49.3127,49.3127,23700.0
2012-07-30 09:40:00,75.63,75.69,75.59,75.69,30000.0,49.3258,49.3649,49.2997,49.3649,30000.0
2012-07-30 09:45:00,75.69,75.81,75.66,75.79,36800.0,49.3649,49.4432,49.3453,49.4301,36800.0
2012-07-30 09:50:00,75.77,76.05,75.77,76.04,75200.0,49.4171,49.5997,49.4171,49.5932,75200.0
2012-07-30 09:55:00,76.04,76.24,76.02,76.13,59500.0,49.5932,49.7236,49.5801,49.6519,59500.0
2012-07-30 10:00:00,76.13,76.14,76.0,76.01,45400.0,49.6519,49.6584,49.5671,49.5736,45400.0
2012-07-30 10:05:00,76.01,76.03,75.96,76.0,33300.0,49.5736,49.5867,49.541,49.5671,33300.0
2012-07-30 10:10:00,76.01,76.15,76.01,76.04,27700.0,49.5736,49.6649,49.5736,49.5932,27700.0
2012-07-30 10:15:00,76.03,76.12,76.02,76.11,23900.0,49.5867,49.6454,49.5801,49.6388,23900.0
2012-07-30 10:20:00,76.1,76.24,76.1,76.22,31500.0,49.6323,49.7236,49.6323,49.7106,31500.0
2012-07-30 10:25:00,76.21,76.29,76.2,76.29,30900.0,49.7041,49.7562,49.6975,49.7562,30900.0
2012-07-30 10:30:00,76.28,76.36,76.21,76.28,54000.0,49.7497,49.8019,49.7041,49.7497,54000.0
2012-07-30 10:35:00,76.3,76.35,76.27,76.32,40700.0,49.7627,49.7954,49.7432,49.7758,40700.0
2012-07-30 10:40:00,76.32,76.35,76.28,76.28,36200.0,49.7758,49.7954,49.7497,49.7497,36200.0
2012-07-30 10:45:00,76.26,76.29,76.08,76.08,41600.0,49.7367,49.7562,49.6193,49.6193,41600.0
2012-07-30 10:50:00,76.09,76.11,76.06,76.08,45200.0,49.6258,49.6388,49.6062,49.6193,45200.0
2012-07-30 10:55:00,76.07,76.07,75.94,75.96,62900.0,49.6127,49.6127,49.528,49.541,62900.0
2012-07-30 11:00:00,75.94,76.11,75.93,76.08,43700.0,49.528,49.6388,49.5214,49.6193,43700.0
2012-07-30 11:05:00,76.1,76.18,76.08,76.16,27500.0,49.6323,49.6845,49.6193,49.6714,27500.0
2012-07-30 11:10:00,76.15,76.23,76.15,76.21,29600.0,49.6649,49.7171,49.6649,49.7041,29600.0
2012-07-30 11:15:00,76.2,76.22,76.03,76.03,28600.0,49.6975,49.7106,49.5867,49.5867,28600.0
2012-07-30 11:20:00,76.04,76.04,75.93,75.96,22400.0,49.5932,49.5932,49.5214,49.541,22400.0
2012-07-30 11:25:00,75.95,76.01,75.93,75.98,14900.0,49.5345,49.5736,49.5214,49.554,14900.0
2012-07-30 11:30:00,75.97,76.04,75.96,75.96,17700.0,49.5475,49.5932,49.541,49.541,17700.0
2012-07-30 11:35:00,75.96,75.98,75.91,75.98,19000.0,49.541,49.554,49.5084,49.554,19000.0
2012-07-30 11:40:00,75.97,75.99,75.9,75.98,17100.0,49.5475,49.5606,49.5019,49.554,17100.0
2012-07-30 11:45:00,75.99,76.07,75.97,76.05,38600.0,49.5606,49.6127,49.5475,49.5997,38600.0
2012-07-30 11:50:00,76.05,76.17,76.05,76.17,45800.0,49.5997,49.678,49.5997,49.678,45800.0
2012-07-30 11:55:00,76.16,76.25,76.14,76.25,25800.0,49.6714,49.7301,49.6584,49.7301,25800.0
2012-07-30 12:00:00,76.25,76.26,76.2,76.2,19400.0,49.7301,49.7367,49.6975,49.6975,19400.0
2012-07-30 12:05:00,76.19,76.19,76.12,76.17,18800.0,49.691,49.691,49.6454,49.678,18800.0
2012-07-30 12:10:00,76.18,76.23,76.18,76.22,13000.0,49.6845,49.7171,49.6845,49.7106,13000.0
2012-07-30 12:15:00,76.23,76.24,76.07,76.07,19700.0,49.7171,49.7236,49.6127,49.6127,19700.0
2012-07-30 12:20:00,76.07,76.15,76.07,76.11,19700.0,49.6127,49.6649,49.6127,49.6388,19700.0
2012-07-30 12:25:00,76.1,76.17,76.09,76.16,12500.0,49.6323,49.678,49.6258,49.6714,12500.0
2012-07-30 12:30:00,76.16,76.17,76.09,76.11,10000.0,49.6714,49.678,49.6258,49.6388,10000.0
2012-07-30 12:35:00,76.1,76.11,76.08,76.1,14300.0,49.6323,49.6388,49.6193,49.6323,14300.0
2012-07-30 12:40:00,76.11,76.23,76.11,76.2,26700.0,49.6388,49.7171,49.6388,49.6975,26700.0
2012-07-30 12:45:00,76.21,76.22,76.14,76.15,16200.0,49.7041,49.7106,49.6584,49.6649,16200.0
2012-07-30 12:50:00,76.15,76.22,76.12,76.19,18900.0,49.6649,49.7106,49.6454,49.691,18900.0
2012-07-30 12:55:00,76.2,76.22,76.1,76.14,19900.0,49.6975,49.7106,49.6323,49.6584,19900.0
2012-07-30 13:00:00,76.14,76.16,76.09,76.09,20100.0,49.6584,49.6714,49.6258,49.6258,20100.0
2012-07-30 13:05:00,76.1,76.2,76.08,76.19,18700.0,49.6323,49.6975,49.6193,49.691,18700.0
2012-07-30 13:10:00,76.18,76.24,76.17,76.22,21900.0,49.6845,49.7236,49.678,49.7106,21900.0
2012-07-30 13:15:00,76.22,76.24,76.16,76.22,11900.0,49.7106,49.7236,49.6714,49.7106,11900.0
2012-07-30 13:20:00,76.22,76.28,76.2,76.26,18400.0,49.7106,49.7497,49.6975,49.7367,18400.0
2012-07-30 13:25:00,76.26,76.27,76.21,76.21,17000.0,49.7367,49.7432,49.7041,49.7041,17000.0
2012-07-30 13:30:00,76.21,76.26,76.21,76.26,23600.0,49.7041,49.7367,49.7041,49.7367,23600.0
2012-07-30 13:35:00,76.26,76.27,76.23,76.24,19100.0,49.7367,49.7432,49.7171,49.7236,19100.0
2012-07-30 13:40:00,76.23,76.24,76.13,76.14,13300.0,49.7171,49.7236,49.6519,49.6584,13300.0
2012-07-30 13:45:00,76.15,76.17,76.14,76.16,10800.0,49.6649,49.678,49.6584,49.6714,10800.0
2012-07-30 13:50:00,76.16,76.17,76.14,76.16,16800.0,49.6714,49.678,49.6584,49.6714,16800.0
2012-07-30 13:55:00,76.15,76.18,76.12,76.12,17000.0,49.6649,49.6845,49.6454,49.6454,17000.0
2012-07-30 14:00:00,76.12,76.13,76.0,76.09,52200.0,49.6454,49.6519,49.5671,49.6258,52200.0
2012-07-30 14:05:00,76.08,76.09,76.02,76.06,16000.0,49.6193,49.6258,49.5801,49.6062,16000.0
2012-07-30 14:10:00,76.04,76.08,76.01,76.07,24900.0,49.5932,49.6193,49.5736,49.6127,24900.0
2012-07-30 14:15:00,76.06,76.06,76.01,76.06,14900.0,49.6062,49.6062,49.5736,49.6062,14900.0
2012-07-30 14:20:00,76.06,76.1,76.0,76.04,18100.0,49.6062,49.6323,49.5671,49.5932,18100.0
2012-07-30 14:25:00,76.04,76.05,75.98,76.01,20800.0,49.5932,49.5997,49.554,49.5736,20800.0
2012-07-30 14:30:00,76.0,76.05,75.97,75.97,23700.0,49.5671,49.5997,49.5475,49.5475,23700.0
2012-07-30 14:35:00,75.98,76.0,75.95,75.95,23900.0,49.554,49.5671,49.5345,49.5345,23900.0
2012-07-30 14:40:00,75.95,76.05,75.95,76.0,36000.0,49.5345,49.5997,49.5345,49.5671,36000.0
2012-07-30 14:45:00,76.01,76.04,75.97,75.97,21300.0,49.5736,49.5932,49.5475,49.5475,21300.0
2012-07-30 14:50:00,75.98,76.02,75.95,75.99,28600.0,49.554,49.5801,49.5345,49.5606,28600.0
2012-07-30 14:55:00,76.01,76.01,75.98,76.01,28500.0,49.5736,49.5736,49.554,49.5736,28500.0
2012-07-30 15:00:00,76.01,76.02,76.0,76.02,15300.0,49.5736,49.5801,49.5671,49.5801,15300.0
2012-07-30 15:05:00,76.01,76.05,75.97,75.99,33300.0,49.5736,49.5997,49.5475,49.5606,33300.0
2012-07-30 15:10:00,75.98,76.02,75.95,75.99,40000.0,49.554,49.5801,49.5345,49.5606,40000.0
2012-07-30 15:15:00,75.98,76.08,75.98,76.06,23300.0,49.554,49.6193,49.554,49.6062,23300.0
2012-07-30 15:20:00,76.06,76.14,76.03,76.08,28700.0,49.6062,49.6584,49.5867,49.6193,28700.0
2012-07-30 15:25:00,76.07,76.09,76.01,76.08,30100.0,49.6127,49.6258,49.5736,49.6193,30100.0
2012-07-30 15:30:00,76.07,76.12,76.05,76.08,34200.0,49.6127,49.6454,49.5997,49.6193,34200.0
2012-07-30 15:35:00,76.07,76.09,76.0,76.01,45800.0,49.6127,49.6258,49.5671,49.5736,45800.0
2012-07-30 15:40:00,76.01,76.11,76.0,76.11,64100.0,49.5736,49.6388,49.5671,49.6388,64100.0
2012-07-30 15:45:00,76.11,76.16,76.07,76.15,55600.0,49.6388,49.6714,49.6127,49.6649,55600.0
2012-07-30 15:50:00,76.15,76.17,76.09,76.12,78500.0,49.6649,49.678,49.6258,49.6454,78500.0
2012-07-30 15:55:00,76.11,76.25,76.08,76.22,234500.0,49.6388,49.7301,49.6193,49.7106,234500.0
2012-07-31 09:30:00,76.09,76.24,75.72,75.92,71300.0,49.6258,49.7236,49.3845,49.5149,71300.0
2012-07-31 09:35:00,75.87,76.03,75.86,75.99,13700.0,49.4823,49.5867,49.4758,49.5606,13700.0
2012-07-31 09:40:00,75.99,76.03,75.88,76.0,42400.0,49.5606,49.5867,49.4888,49.5671,42400.0
2012-07-31 09:45:00,76.01,76.03,75.89,75.91,23600.0,49.5736,49.5867,49.4953,49.5084,23600.0
2012-07-31 09:50:00,75.89,75.92,75.8,75.85,22300.0,49.4953,49.5149,49.4367,49.4693,22300.0
2012-07-31 09:55:00,75.84,75.9,75.8,75.83,18400.0,49.4627,49.5019,49.4367,49.4562,18400.0
2012-07-31 10:00:00,75.85,75.97,75.79,75.9,66200.0,49.4693,49.5475,49.4301,49.5019,66200.0
2012-07-31 10:05:00,75.88,75.88,75.67,75.76,63200.0,49.4888,49.4888,49.3519,49.4106,63200.0
2012-07-31 10:10:00,75.78,75.93,75.74,75.87,39600.0,49.4236,49.5214,49.3975,49.4823,39600.0
2012-07-31 10:15:00,75.9,75.94,75.79,75.82,52000.0,49.5019,49.528,49.4301,49.4497,52000.0
2012-07-31 10:20:00,75.81,75.94,75.8,75.91,19200.0,49.4432,49.528,49.4367,49.5084,19200.0
2012-07-31 10:25:00,75.91,75.94,75.85,75.86,26600.0,49.5084,49.528,49.4693,49.4758,26600.0
2012-07-31 10:30:00,75.87,75.98,75.84,75.84,65200.0,49.4823,49.554,49.4627,49.4627,65200.0
2012-07-31 10:35:00,75.85,75.87,75.79,75.81,23500.0,49.4693,49.4823,49.4301,49.4432,23500.0
2012-07-31 10:40:00,75.8,75.85,75.75,75.85,25100.0,49.4367,49.4693,49.404,49.4693,25100.0
2012-07-31 10:45:00,75.86,75.91,75.85,75.87,24300.0,49.4758,49.5084,49.4693,49.4823,24300.0
2012-07-31 10:50:00,75.86,75.91,75.83,75.87,16400.0,49.4758,49.5084,49.4562,49.4823,16400.0
2012-07-31 10:55:00,75.89,75.9,75.77,75.8,25600.0,49.4953,49.5019,49.4171,49.4367,25600.0
2012-07-31 11:00:00,75.8,75.83,75.76,75.81,26700.0,49.4367,49.4562,49.4106,49.4432,26700.0
2012-07-31 11:05:00,75.8,75.86,75.8,75.83,34900.0,49.4367,49.4758,49.4367,49.4562,34900.0
2012-07-31 11:10:00,75.84,75.98,75.83,75.93,25900.0,49.4627,49.554,49.4562,49.5214,25900.0
2012-07-31 11:15:00,75.92,75.92,75.82,75.82,13000.0,49.5149,49.5149,49.4497,49.4497,13000.0
2012-07-31 11:20:00,75.83,75.91,75.83,75.88,16200.0,49.4562,49.5084,49.4562,49.4888,16200.0
2012-07-31 11:25:00,75.88,75.92,75.84,75.92,67400.0,49.4888,49.5149,49.4627,49.5149,67400.0
2012-07-31 11:30:00,75.93,75.94,75.87,75.94,23000.0,49.5214,49.528,49.4823,49.528,23000.0
2012-07-31 11:35:00,75.94,76.01,75.94,75.96,29100.0,49.528,49.5736,49.528,49.541,29100.0
2012-07-31 11:40:00,75.96,75.99,75.95,75.97,26000.0,49.541,49.5606,49.5345,49.5475,26000.0
2012-07-31 11:45:00,75.97,75.97,75.92,75.95,17100.0,49.5475,49.5475,49.5149,49.5345,17100.0
2012-07-31 11:50:00,75.95,75.98,75.89,75.9,19600.0,49.5345,49.554,49.4953,49.5019,19600.0
2012-07-31 11:55:00,75.88,75.95,75.88,75.92,13900.0,49.4888,49.5345,49.4888,49.5149,13900.0
2012-07-31 12:00:00,75.91,75.92,75.8,75.83,18100.0,49.5084,49.5149,49.4367,49.4562,18100.0
2012-07-31 12:05:00,75.82,75.83,75.69,75.71,46800.0,49.4497,49.4562,49.3649,49.378,46800.0
2012-07-31 12:10:00,75.73,75.73,75.58,75.61,44700.0,49.391,49.391,49.2932,49.3127,44700.0
2012-07-31 12:15:00,75.61,75.64,75.59,75.59,20000.0,49.3127,49.3323,49.2997,49.2997,20000.0
2012-07-31 12:20:00,75.6,75.65,75.54,75.61,29800.0,49.3062,49.3388,49.2671,49.3127,29800.0
2012-07-31 12:25:00,75.62,75.7,75.61,75.7,18100.0,49.3193,49.3714,49.3127,49.3714,18100.0
2012-07-31 12:30:00,75.7,75.77,75.68,75.77,23600.0,49.3714,49.4171,49.3584,49.4171,23600.0
2012-07-31 12:35:00,75.77,75.83,75.75,75.82,12700.0,49.4171,49.4562,49.404,49.4497,12700.0
2012-07-31 12:40:00,75.83,75.84,75.77,75.83,66200.0,49.4562,49.4627,49.4171,49.4562,66200.0
2012-07-31 12:45:00,75.84,75.85,75.71,75.74,30600.0,49.4627,49.4693,49.378,49.3975,30600.0
2012-07-31 12:50:00,75.72,75.83,75.72,75.83,18800.0,49.3845,49.4562,49.3845,49.4562,18800.0
2012-07-31 12:55:00,75.83,75.84,75.72,75.84,28700.0,49.4562,49.4627,49.3845,49.4627,28700.0
2012-07-31 13:00:00,75.83,75.89,75.8,75.89,42700.0,49.4562,49.4953,49.4367,49.4953,42700.0
2012-07-31 13:05:00,75.9,75.96,75.88,75.93,16900.0,49.5019,49.541,49.4888,49.5214,16900.0
2012-07-31 13:10:00,75.94,76.0,75.94,75.97,45500.0,49.528,49.5671,49.528,49.5475,45500.0
2012-07-31 13:15:00,75.97,75.98,75.94,75.97,23200.0,49.5475,49.554,49.528,49.5475,23200.0
2012-07-31 13:20:00,75.96,75.96,75.94,75.96,22700.0,49.541,49.541,49.528,49.541,22700.0
2012-07-31 13:25:00,75.96,76.01,75.95,75.99,33600.0,49.541,49.5736,49.5345,49.5606,33600.0
2012-07-31 13:30:00,75.98,75.99,75.91,75.91,14100.0,49.554,49.5606,49.5084,49.5084,14100.0
2012-07-31 13:35:00,75.92,75.96,75.92,75.95,5400.0,49.5149,49.541,49.5149,49.5345,5400.0
2012-07-31 13:40:00,75.95,75.96,75.9,75.93,10500.0,49.5345,49.541,49.5019,49.5214,10500.0
2012-07-31 13:45:00,75.94,75.95,75.89,75.9,12300.0,49.528,49.5345,49.4953,49.5019,12300.0
2012-07-31 13:50:00,75.92,75.95,75.9,75.93,11400.0,49.5149,49.5345,49.5019,49.5214,11400.0
2012-07-31 13:55:00,75.92,75.93,75.86,75.91,19300.0,49.5149,49.5214,49.4758,49.5084,19300.0
2012-07-31 14:00:00,75.9,75.95,75.88,75.95,13900.0,49.5019,49.5345,49.4888,49.5345,13900.0
2012-07-31 14:05:00,75.95,75.96,75.92,75.93,17000.0,49.5345,49.541,49.5149,49.5214,17000.0
2012-07-31 14:10:00,75.93,75.96,75.92,75.92,18100.0,49.5214,49.541,49.5149,49.5149,18100.0
2012-07-31 14:15:00,75.92,75.94,75.88,75.89,19600.0,49.5149,49.528,49.4888,49.4953,19600.0
2012-07-31 14:20:00,75.89,75.98,75.88,75.98,15100.0,49.4953,49.554,49.4888,49.554,15100.0
2012-07-31 14:25:00,75.99,76.0,75.92,75.95,10700.0,49.5606,49.5671,49.5149,49.5345,10700.0
2012-07-31 14:30:00,75.94,75.97,75.92,75.92,18700.0,49.528,49.5475,49.5149,49.5149,18700.0
2012-07-31 14:35:00,75.92,75.93,75.89,75.89,11400.0,49.5149,49.5214,49.4953,49.4953,11400.0
2012-07-31 14:40:00,75.9,75.91,75.86,75.9,19800.0,49.5019,49.5084,49.4758,49.5019,19800.0
2012-07-31 14:45:00,75.89,75.96,75.89,75.93,14300.0,49.4953,49.541,49.4953,49.5214,14300.0
2012-07-31 14:50:00,75.93,76.0,75.93,76.0,21600.0,49.5214,49.5671,49.5214,49.5671,21600.0
2012-07-31 14:55:00,76.0,76.0,75.86,75.86,17200.0,49.5671,49.5671,49.4758,49.4758,17200.0
2012-07-31 15:00:00,75.86,75.86,75.79,75.8,28100.0,49.4758,49.4758,49.4301,49.4367,28100.0
2012-07-31 15:05:00,75.8,75.86,75.79,75.86,24300.0,49.4367,49.4758,49.4301,49.4758,24300.0
2012-07-31 15:10:00,75.85,75.86,75.82,75.83,19900.0,49.4693,49.4758,49.4497,49.4562,19900.0
2012-07-31 15:15:00,75.84,75.87,75.75,75.87,38600.0,49.4627,49.4823,49.404,49.4823,38600.0
2012-07-31 15:20:00,75.87,75.87,75.79,75.8,13400.0,49.4823,49.4823,49.4301,49.4367,13400.0
2012-07-31 15:25:00,75.8,75.84,75.8,75.84,12600.0,49.4367,49.4627,49.4367,49.4627,12600.0
2012-07-31 15:30:00,75.83,75.86,75.76,75.8,27700.0,49.4562,49.4758,49.4106,49.4367,27700.0
2012-07-31 15:35:00,75.8,75.83,75.74,75.75,31600.0,49.4367,49.4562,49.3975,49.404,31600.0
2012-07-31 15:40:00,75.74,75.77,75.67,75.73,54200.0,49.3975,49.4171,49.3519,49.391,54200.0
2012-07-31 15:45:00,75.73,75.76,75.62,75.62,67200.0,49.391,49.4106,49.3193,49.3193,67200.0
2012-07-31 15:50:00,75.62,75.7,75.62,75.67,90600.0,49.3193,49.3714,49.3193,49.3519,90600.0
2012-07-31 15:55:00,75.67,75.71,75.6,75.61,203900.0,49.3519,49.378,49.3062,49.3127,203900.0
2012-08-01 09:30:00,75.81,75.97,75.7,75.92,53200.0,49.4432,49.5475,49.3714,49.5149,53200.0
2012-08-01 09:35:00,75.92,75.95,75.81,75.86,27700.0,49.5149,49.5345,49.4432,49.4758,27700.0
2012-08-01 09:40:00,75.86,75.87,75.66,75.81,17200.0,49.4758,49.4823,49.3453,49.4432,17200.0
2012-08-01 09:45:00,75.78,76.0,75.78,76.0,26200.0,49.4236,49.5671,49.4236,49.5671,26200.0
2012-08-01 09:50:00,75.97,75.99,75.81,75.85,40200.0,49.5475,49.5606,49.4432,49.4693,40200.0
2012-08-01 09:55:00,75.83,75.84,75.53,75.56,21400.0,49.4562,49.4627,49.2606,49.2801,21400.0
2012-08-01 10:00:00,75.56,75.69,75.4,75.59,51800.0,49.2801,49.3649,49.1758,49.2997,51800.0
2012-08-01 10:05:00,75.6,75.68,75.51,75.65,32100.0,49.3062,49.3584,49.2475,49.3388,32100.0
2012-08-01 10:10:00,75.66,75.77,75.48,75.58,32900.0,49.3453,49.4171,49.2279,49.2932,32900.0
2012-08-01 10:15:00,75.57,75.57,75.37,75.42,24200.0,49.2866,49.2866,49.1562,49.1888,24200.0
2012-08-01 10:20:00,75.42,75.51,75.42,75.45,21700.0,49.1888,49.2475,49.1888,49.2084,21700.0
2012-08-01 10:25:00,75.45,75.48,75.38,75.48,28600.0,49.2084,49.2279,49.1627,49.2279,28600.0
2012-08-01 10:30:00,75.48,75.51,75.29,75.29,34300.0,49.2279,49.2475,49.104,49.104,34300.0
2012-08-01 10:35:00,75.28,75.62,75.28,75.6,33600.0,49.0975,49.3193,49.0975,49.3062,33600.0
2012-08-01 10:40:00,75.62,75.62,75.48,75.48,19200.0,49.3193,49.3193,49.2279,49.2279,19200.0
2012-08-01 10:45:00,75.49,75.67,75.47,75.66,31900.0,49.2345,49.3519,49.2214,49.3453,31900.0
2012-08-01 10:50:00,75.65,75.67,75.54,75.54,25100.0,49.3388,49.3519,49.2671,49.2671,25100.0
2012-08-01 10:55:00,75.54,75.54,75.36,75.43,25900.0,49.2671,49.2671,49.1497,49.1953,25900.0
2012-08-01 11:00:00,75.44,75.49,75.42,75.47,32200.0,49.2019,49.2345,49.1888,49.2214,32200.0
2012-08-01 11:05:00,75.47,75.51,75.44,75.51,19300.0,49.2214,49.2475,49.2019,49.2475,19300.0
2012-08-01 11:10:00,75.5,75.5,75.29,75.3,32000.0,49.241,49.241,49.104,49.1106,32000.0
2012-08-01 11:15:00,75.3,75.31,75.19,75.23,37500.0,49.1106,49.1171,49.0388,49.0649,37500.0
2012-08-01 11:20:00,75.23,75.25,75.17,75.19,20700.0,49.0649,49.0779,49.0258,49.0388,20700.0
2012-08-01 11:25:00,75.2,75.24,75.18,75.23,17800.0,49.0453,49.0714,49.0323,49.0649,17800.0
2012-08-01 11:30:00,75.22,75.29,75.21,75.23,20400.0,49.0584,49.104,49.0519,49.0649,20400.0
2012-08-01 11:35:00,75.22,75.23,75.18,75.2,15400.0,49.0584,49.0649,49.0323,49.0453,15400.0
2012-08-01 11:40:00,75.2,75.23,75.19,75.2,19500.0,49.0453,49.0649,49.0388,49.0453,19500.0
2012-08-01 11:45:00,75.21,75.21,75.13,75.14,35900.0,49.0519,49.0519,48.9997,49.0062,35900.0
2012-08-01 11:50:00,75.15,75.18,75.12,75.14,66100.0,49.0127,49.0323,48.9932,49.0062,66100.0
2012-08-01 11:55:00,75.14,75.16,75.11,75.13,32100.0,49.0062,49.0192,48.9866,48.9997,32100.0
2012-08-01 12:00:00,75.13,75.17,75.11,75.15,21800.0,48.9997,49.0258,48.9866,49.0127,21800.0
2012-08-01 12:05:00,75.15,75.2,75.15,75.19,44400.0,49.0127,49.0453,49.0127,49.0388,44400.0
2012-08-01 12:10:00,75.18,75.19,75.14,75.14,16100.0,49.0323,49.0388,49.0062,49.0062,16100.0
2012-08-01 12:15:00,75.14,75.17,75.13,75.14,17100.0,49.0062,49.0258,48.9997,49.0062,17100.0
2012-08-01 12:20:00,75.13,75.13,75.08,75.12,30200.0,48.9997,48.9997,48.9671,48.9932,30200.0
2012-08-01 12:25:00,75.13,75.16,75.09,75.09,37000.0,48.9997,49.0192,48.9736,48.9736,37000.0
2012-08-01 12:30:00,75.09,75.15,75.09,75.14,60700.0,48.9736,49.0127,48.9736,49.0062,60700.0
2012-08-01 12:35:00,75.14,75.15,75.11,75.14,17600.0,49.0062,49.0127,48.9866,49.0062,17600.0
2012-08-01 12:40:00,75.14,75.14,75.11,75.12,9100.0,49.0062,49.0062,48.9866,48.9932,9100.0
2012-08-01 12:45:00,75.11,75.12,75.09,75.1,19900.0,48.9866,48.9932,48.9736,48.9801,19900.0
2012-08-01 12:50:00,75.1,75.1,75.08,75.09,13700.0,48.9801,48.9801,48.9671,48.9736,13700.0
2012-08-01 12:55:00,75.08,75.11,75.08,75.11,22800.0,48.9671,48.9866,48.9671,48.9866,22800.0
2012-08-01 13:00:00,75.11,75.2,75.1,75.2,38300.0,48.9866,49.0453,48.9801,49.0453,38300.0
2012-08-01 13:05:00,75.2,75.28,75.2,75.24,32800.0,49.0453,49.0975,49.0453,49.0714,32800.0
2012-08-01 13:10:00,75.23,75.26,75.23,75.25,37900.0,49.0649,49.0845,49.0649,49.0779,37900.0
2012-08-01 13:15:00,75.25,75.25,75.18,75.23,30100.0,49.0779,49.0779,49.0323,49.0649,30100.0
2012-08-01 13:20:00,75.21,75.25,75.2,75.2,28300.0,49.0519,49.0779,49.0453,49.0453,28300.0
2012-08-01 13:25:00,75.21,75.23,75.17,75.21,12000.0,49.0519,49.0649,49.0258,49.0519,12000.0
2012-08-01 13:30:00,75.2,75.21,75.16,75.16,13300.0,49.0453,49.0519,49.0192,49.0192,13300.0
2012-08-01 13:35:00,75.16,75.19,75.12,75.18,18700.0,49.0192,49.0388,48.9932,49.0323,18700.0
2012-08-01 13:40:00,75.17,75.22,75.16,75.22,11400.0,49.0258,49.0584,49.0192,49.0584,11400.0
2012-08-01 13:45:00,75.22,75.25,75.17,75.17,28900.0,49.0584,49.0779,49.0258,49.0258,28900.0
2012-08-01 13:50:00,75.16,75.16,75.09,75.09,18500.0,49.0192,49.0192,48.9736,48.9736,18500.0
2012-08-01 13:55:00,75.1,75.1,75.01,75.01,26900.0,48.9801,48.9801,48.9214,48.9214,26900.0
2012-08-01 14:00:00,75.01,75.03,75.0,75.03,32900.0,48.9214,48.9345,48.9149,48.9345,32900.0
2012-08-01 14:05:00,75.04,75.09,75.0,75.09,39300.0,48.941,48.9736,48.9149,48.9736,39300.0
2012-08-01 14:10:00,75.09,75.1,74.78,74.93,96500.0,48.9736,48.9801,48.7714,48.8692,96500.0
2012-08-01 14:15:00,74.93,75.03,74.79,74.93,100900.0,48.8692,48.9345,48.7779,48.8692,100900.0
2012-08-01 14:20:00,74.93,75.16,74.89,75.08,92200.0,48.8692,49.0192,48.8431,48.9671,92200.0
2012-08-01 14:25:00,75.07,75.31,74.98,75.23,88800.0,48.9605,49.1171,48.9018,49.0649,88800.0
2012-08-01 14:30:00,75.23,75.25,75.05,75.07,50100.0,49.0649,49.0779,48.9475,48.9605,50100.0
2012-08-01 14:35:00,75.09,75.15,75.02,75.04,48200.0,48.9736,49.0127,48.9279,48.941,48200.0
2012-08-01 14:40:00,75.05,75.09,75.0,75.0,45400.0,48.9475,48.9736,48.9149,48.9149,45400.0
2012-08-01 14:45:00,75.0,75.03,74.98,75.0,104100.0,48.9149,48.9345,48.9018,48.9149,104100.0
2012-08-01 14:50:00,75.0,75.04,74.93,74.96,73700.0,48.9149,48.941,48.8692,48.8888,73700.0
2012-08-01 14:55:00,74.97,75.07,74.97,75.05,59100.0,48.8953,48.9605,48.8953,48.9475,59100.0
2012-08-01 15:00:00,75.06,75.07,75.0,75.03,29300.0,48.954,48.9605,48.9149,48.9345,29300.0
2012-08-01 15:05:00,75.03,75.22,75.03,75.22,43900.0,48.9345,49.0584,48.9345,49.0584,43900.0
2012-08-01 15:10:00,75.22,75.24,75.16,75.17,49700.0,49.0584,49.0714,49.0192,49.0258,49700.0
2012-08-01 15:15:00,75.16,75.2,75.09,75.12,44400.0,49.0192,49.0453,48.9736,48.9932,44400.0
2012-08-01 15:20:00,75.1,75.12,75.07,75.1,55000.0,48.9801,48.9932,48.9605,48.9801,55000.0
2012-08-01 15:25:00,75.1,75.34,75.1,75.3,47700.0,48.9801,49.1366,48.9801,49.1106,47700.0
2012-08-01 15:30:00,75.3,75.3,75.25,75.28,47000.0,49.1106,49.1106,49.0779,49.0975,47000.0
2012-08-01 15:35:00,75.28,75.34,75.22,75.31,60900.0,49.0975,49.1366,49.0584,49.1171,60900.0
2012-08-01 15:40:00,75.31,75.33,75.22,75.24,89600.0,49.1171,49.1301,49.0584,49.0714,89600.0
2012-08-01 15:45:00,75.24,75.25,75.16,75.23,105800.0,49.0714,49.0779,49.0192,49.0649,105800.0
2012-08-01 15:50:00,75.22,75.25,75.17,75.2,67800.0,49.0584,49.0779,49.0258,49.0453,67800.0
2012-08-01 15:55:00,75.2,75.22,75.03,75.14,242800.0,49.0453,49.0584,48.9345,49.0062,242800.0
2012-08-02 09:30:00,74.94,74.97,74.48,74.66,61900.0,48.8758,48.8953,48.5757,48.6931,61900.0
2012-08-02 09:35:00,74.67,74.8,74.5,74.75,60600.0,48.6997,48.7845,48.5888,48.7518,60600.0
2012-08-02 09:40:00,74.75,75.14,74.74,75.11,61100.0,48.7518,49.0062,48.7453,48.9866,61100.0
2012-08-02 09:45:00,75.12,75.3,75.03,75.15,43500.0,48.9932,49.1106,48.9345,49.0127,43500.0
2012-08-02 09:50:00,75.15,75.16,75.05,75.13,66700.0,49.0127,49.0192,48.9475,48.9997,66700.0
2012-08-02 09:55:00,75.11,75.25,75.11,75.14,41800.0,48.9866,49.0779,48.9866,49.0062,41800.0
2012-08-02 10:00:00,75.12,75.12,74.85,74.88,23100.0,48.9932,48.9932,48.8171,48.8366,23100.0
2012-08-02 10:05:00,74.91,75.23,74.89,75.19,23400.0,48.8562,49.0649,48.8431,49.0388,23400.0
2012-08-02 10:10:00,75.2,75.27,75.17,75.18,30100.0,49.0453,49.091,49.0258,49.0323,30100.0
2012-08-02 10:15:00,75.18,75.27,74.97,75.01,28200.0,49.0323,49.091,48.8953,48.9214,28200.0
2012-08-02 10:20:00,75.01,75.04,74.96,75.0,27400.0,48.9214,48.941,48.8888,48.9149,27400.0
2012-08-02 10:25:00,75.0,75.15,75.0,75.08,39500.0,48.9149,49.0127,48.9149,48.9671,39500.0
2012-08-02 10:30:00,75.07,75.08,74.91,74.98,31300.0,48.9605,48.9671,48.8562,48.9018,31300.0
2012-08-02 10:35:00,74.99,75.07,74.92,74.92,27800.0,48.9084,48.9605,48.8627,48.8627,27800.0
2012-08-02 10:40:00,74.92,75.0,74.88,74.98,13700.0,48.8627,48.9149,48.8366,48.9018,13700.0
2012-08-02 10:45:00,74.98,75.13,74.98,75.1,28200.0,48.9018,48.9997,48.9018,48.9801,28200.0
2012-08-02 10:50:00,75.1,75.12,74.94,74.95,16300.0,48.9801,48.9932,48.8758,48.8823,16300.0
2012-08-02 10:55:00,74.95,74.95,74.66,74.69,59900.0,48.8823,48.8823,48.6931,48.7127,59900.0
2012-08-02 11:00:00,74.69,74.78,74.56,74.6,54800.0,48.7127,48.7714,48.6279,48.654,54800.0
2012-08-02 11:05:00,74.6,74.62,74.46,74.47,48600.0,48.654,48.6671,48.5627,48.5692,48600.0
2012-08-02 11:10:00,74.48,74.53,74.43,74.49,31800.0,48.5757,48.6084,48.5431,48.5823,31800.0
2012-08-02 11:15:00,74.5,74.5,74.37,74.38,57800.0,48.5888,48.5888,48.504,48.5105,57800.0
2012-08-02 11:20:00,74.39,74.39,74.23,74.29,69900.0,48.5171,48.5171,48.4127,48.4518,69900.0
2012-08-02 11:25:00,74.29,74.55,74.28,74.51,42900.0,48.4518,48.6214,48.4453,48.5953,42900.0
2012-08-02 11:30:00,74.5,74.52,74.37,74.38,36000.0,48.5888,48.6018,48.504,48.5105,36000.0
2012-08-02 11:35:00,74.4,74.49,74.29,74.29,41700.0,48.5236,48.5823,48.4518,48.4518,41700.0
2012-08-02 11:40:00,74.29,74.42,74.29,74.4,42400.0,48.4518,48.5366,48.4518,48.5236,42400.0
2012-08-02 11:45:00,74.4,74.43,74.3,74.32,27800.0,48.5236,48.5431,48.4584,48.4714,27800.0
2012-08-02 11:50:00,74.33,74.36,74.23,74.33,42900.0,48.4779,48.4975,48.4127,48.4779,42900.0
2012-08-02 11:55:00,74.33,74.46,74.27,74.44,18800.0,48.4779,48.5627,48.4388,48.5497,18800.0
2012-08-02 12:00:00,74.46,74.5,74.42,74.46,11400.0,48.5627,48.5888,48.5366,48.5627,11400.0
2012-08-02 12:05:00,74.45,74.47,74.38,74.45,14600.0,48.5562,48.5692,48.5105,48.5562,14600.0
2012-08-02 12:10:00,74.46,74.48,74.39,74.41,36500.0,48.5627,48.5757,48.5171,48.5301,36500.0
2012-08-02 12:15:00,74.41,74.43,74.34,74.4,23100.0,48.5301,48.5431,48.4844,48.5236,23100.0
2012-08-02 12:20:00,74.4,74.41,74.34,74.35,18800.0,48.5236,48.5301,48.4844,48.491,18800.0
2012-08-02 12:25:00,74.35,74.38,74.27,74.29,23600.0,48.491,48.5105,48.4388,48.4518,23600.0
2012-08-02 12:30:00,74.29,74.29,74.07,74.1,76000.0,48.4518,48.4518,48.3083,48.3279,76000.0
2012-08-02 12:35:00,74.1,74.22,74.1,74.2,33900.0,48.3279,48.4062,48.3279,48.3931,33900.0
2012-08-02 12:40:00,74.2,74.28,74.2,74.27,24200.0,48.3931,48.4453,48.3931,48.4388,24200.0
2012-08-02 12:45:00,74.26,74.29,74.23,74.25,43400.0,48.4323,48.4518,48.4127,48.4257,43400.0
2012-08-02 12:50:00,74.25,74.3,74.23,74.26,32900.0,48.4257,48.4584,48.4127,48.4323,32900.0
2012-08-02 12:55:00,74.26,74.41,74.25,74.4,20300.0,48.4323,48.5301,48.4257,48.5236,20300.0
2012-08-02 13:00:00,74.4,74.41,74.37,74.38,22800.0,48.5236,48.5301,48.504,48.5105,22800.0
2012-08-02 13:05:00,74.38,74.48,74.36,74.48,23900.0,48.5105,48.5757,48.4975,48.5757,23900.0
2012-08-02 13:10:00,74.46,74.52,74.42,74.44,20800.0,48.5627,48.6018,48.5366,48.5497,20800.0
2012-08-02 13:15:00,74.42,74.47,74.36,74.39,18200.0,48.5366,48.5692,48.4975,48.5171,18200.0
2012-08-02 13:20:00,74.4,74.41,74.37,74.41,9900.0,48.5236,48.5301,48.504,48.5301,9900.0
2012-08-02 13:25:00,74.41,74.46,74.4,74.41,12600.0,48.5301,48.5627,48.5236,48.5301,12600.0
2012-08-02 13:30:00,74.43,74.48,74.42,74.47,18500.0,48.5431,48.5757,48.5366,48.5692,18500.0
2012-08-02 13:35:00,74.45,74.5,74.38,74.42,24400.0,48.5562,48.5888,48.5105,48.5366,24400.0
2012-08-02 13:40:00,74.42,74.46,74.39,74.39,20500.0,48.5366,48.5627,48.5171,48.5171,20500.0
2012-08-02 13:45:00,74.38,74.43,74.36,74.37,24000.0,48.5105,48.5431,48.4975,48.504,24000.0
2012-08-02 13:50:00,74.37,74.41,74.31,74.35,28600.0,48.504,48.5301,48.4649,48.491,28600.0
2012-08-02 13:55:00,74.36,74.41,74.32,74.32,23700.0,48.4975,48.5301,48.4714,48.4714,23700.0
2012-08-02 14:00:00,74.32,74.33,74.25,74.28,24900.0,48.4714,48.4779,48.4257,48.4453,24900.0
2012-08-02 14:05:00,74.3,74.4,74.29,74.39,30900.0,48.4584,48.5236,48.4518,48.5171,30900.0
2012-08-02 14:10:00,74.39,74.43,74.37,74.39,29400.0,48.5171,48.5431,48.504,48.5171,29400.0
2012-08-02 14:15:00,74.39,74.43,74.39,74.43,11000.0,48.5171,48.5431,48.5171,48.5431,11000.0
2012-08-02 14:20:00,74.43,74.48,74.38,74.45,20100.0,48.5431,48.5757,48.5105,48.5562,20100.0
2012-08-02 14:25:00,74.45,74.54,74.45,74.47,21900.0,48.5562,48.6149,48.5562,48.5692,21900.0
2012-08-02 14:30:00,74.47,74.59,74.46,74.53,20700.0,48.5692,48.6475,48.5627,48.6084,20700.0
2012-08-02 14:35:00,74.53,74.72,74.51,74.64,39300.0,48.6084,48.7323,48.5953,48.6801,39300.0
2012-08-02 14:40:00,74.63,74.67,74.57,74.59,28300.0,48.6736,48.6997,48.6344,48.6475,28300.0
2012-08-02 14:45:00,74.6,74.67,74.56,74.67,30300.0,48.654,48.6997,48.6279,48.6997,30300.0
2012-08-02 14:50:00,74.67,74.73,74.57,74.61,57700.0,48.6997,48.7388,48.6344,48.6605,57700.0
2012-08-02 14:55:00,74.61,74.7,74.59,74.62,21100.0,48.6605,48.7192,48.6475,48.6671,21100.0
2012-08-02 15:00:00,74.62,74.82,74.61,74.8,34500.0,48.6671,48.7975,48.6605,48.7845,34500.0
2012-08-02 15:05:00,74.82,74.89,74.81,74.82,36100.0,48.7975,48.8431,48.791,48.7975,36100.0
2012-08-02 15:10:00,74.82,74.9,74.81,74.82,25500.0,48.7975,48.8497,48.791,48.7975,25500.0
2012-08-02 15:15:00,74.83,74.84,74.75,74.84,21800.0,48.804,48.8105,48.7518,48.8105,21800.0
2012-08-02 15:20:00,74.85,74.94,74.83,74.94,66300.0,48.8171,48.8758,48.804,48.8758,66300.0
2012-08-02 15:25:00,74.94,74.96,74.84,74.88,52600.0,48.8758,48.8888,48.8105,48.8366,52600.0
2012-08-02 15:30:00,74.87,74.89,74.82,74.86,63400.0,48.8301,48.8431,48.7975,48.8236,63400.0
2012-08-02 15:35:00,74.86,75.01,74.82,74.99,73400.0,48.8236,48.9214,48.7975,48.9084,73400.0
2012-08-02 15:40:00,74.99,75.02,74.9,75.01,63500.0,48.9084,48.9279,48.8497,48.9214,63500.0
2012-08-02 15:45:00,74.99,75.07,74.94,74.98,95200.0,48.9084,48.9605,48.8758,48.9018,95200.0
2012-08-02 15:50:00,74.97,75.06,74.97,75.06,60100.0,48.8953,48.954,48.8953,48.954,60100.0
2012-08-02 15:55:00,75.06,75.1,75.0,75.0,124400.0,48.954,48.9801,48.9149,48.9149,124400.0
2012-08-03 09:30:00,75.83,76.05,75.77,75.86,68900.0,49.4562,49.5997,49.4171,49.4758,68900.0
2012-08-03 09:35:00,75.87,75.88,75.74,75.84,24400.0,49.4823,49.4888,49.3975,49.4627,24400.0
2012-08-03 09:40:00,75.86,76.0,75.71,75.98,45700.0,49.4758,49.5671,49.378,49.554,45700.0
2012-08-03 09:45:00,75.98,76.16,75.97,76.01,57200.0,49.554,49.6714,49.5475,49.5736,57200.0
2012-08-03 09:50:00,76.02,76.2,75.98,76.19,53500.0,49.5801,49.6975,49.554,49.691,53500.0
2012-08-03 09:55:00,76.19,76.25,76.15,76.21,50800.0,49.691,49.7301,49.6649,49.7041,50800.0
2012-08-03 10:00:00,76.25,76.47,76.23,76.44,39200.0,49.7301,49.8736,49.7171,49.8541,39200.0
2012-08-03 10:05:00,76.42,76.5,76.4,76.4,47200.0,49.841,49.8932,49.828,49.828,47200.0
2012-08-03 10:10:00,76.4,76.44,76.32,76.37,46500.0,49.828,49.8541,49.7758,49.8084,46500.0
2012-08-03 10:15:00,76.37,76.41,76.22,76.23,45900.0,49.8084,49.8345,49.7106,49.7171,45900.0
2012-08-03 10:20:00,76.24,76.31,76.2,76.26,46000.0,49.7236,49.7693,49.6975,49.7367,46000.0
2012-08-03 10:25:00,76.23,76.29,76.21,76.24,58100.0,49.7171,49.7562,49.7041,49.7236,58100.0
2012-08-03 10:30:00,76.24,76.24,76.13,76.19,14800.0,49.7236,49.7236,49.6519,49.691,14800.0
2012-08-03 10:35:00,76.18,76.22,75.95,75.98,48500.0,49.6845,49.7106,49.5345,49.554,48500.0
2012-08-03 10:40:00,75.99,76.08,75.99,76.05,30000.0,49.5606,49.6193,49.5606,49.5997,30000.0
2012-08-03 10:45:00,76.05,76.05,75.99,76.02,33100.0,49.5997,49.5997,49.5606,49.5801,33100.0
2012-08-03 10:50:00,76.02,76.03,75.97,75.98,20300.0,49.5801,49.5867,49.5475,49.554,20300.0
2012-08-03 10:55:00,75.99,76.09,75.99,76.04,33300.0,49.5606,49.6258,49.5606,49.5932,33300.0
2012-08-03 11:00:00,76.04,76.09,76.04,76.04,13200.0,49.5932,49.6258,49.5932,49.5932,13200.0
2012-08-03 11:05:00,76.06,76.08,76.03,76.08,8500.0,49.6062,49.6193,49.5867,49.6193,8500.0
2012-08-03 11:10:00,76.08,76.22,76.05,76.18,32700.0,49.6193,49.7106,49.5997,49.6845,32700.0
2012-08-03 11:15:00,76.18,76.18,76.1,76.12,18400.0,49.6845,49.6845,49.6323,49.6454,18400.0
2012-08-03 11:20:00,76.11,76.15,76.1,76.12,8000.0,49.6388,49.6649,49.6323,49.6454,8000.0
2012-08-03 11:25:00,76.11,76.28,76.11,76.16,19900.0,49.6388,49.7497,49.6388,49.6714,19900.0
2012-08-03 11:30:00,76.19,76.21,76.08,76.09,19700.0,49.691,49.7041,49.6193,49.6258,19700.0
2012-08-03 11:35:00,76.08,76.08,76.0,76.0,17500.0,49.6193,49.6193,49.5671,49.5671,17500.0
2012-08-03 11:40:00,76.0,76.02,75.96,75.96,72100.0,49.5671,49.5801,49.541,49.541,72100.0
2012-08-03 11:45:00,75.97,76.02,75.95,75.96,68200.0,49.5475,49.5801,49.5345,49.541,68200.0
2012-08-03 11:50:00,75.96,76.11,75.96,76.1,15800.0,49.541,49.6388,49.541,49.6323,15800.0
2012-08-03 11:55:00,76.09,76.1,75.99,76.02,50400.0,49.6258,49.6323,49.5606,49.5801,50400.0
2012-08-03 12:00:00,76.04,76.08,75.99,76.0,41800.0,49.5932,49.6193,49.5606,49.5671,41800.0
2012-08-03 12:05:00,75.99,75.99,75.94,75.94,18900.0,49.5606,49.5606,49.528,49.528,18900.0
2012-08-03 12:10:00,75.94,75.96,75.89,75.92,9600.0,49.528,49.541,49.4953,49.5149,9600.0
2012-08-03 12:15:00,75.92,75.92,75.82,75.91,26000.0,49.5149,49.5149,49.4497,49.5084,26000.0
2012-08-03 12:20:00,75.92,75.96,75.92,75.95,13000.0,49.5149,49.541,49.5149,49.5345,13000.0
2012-08-03 12:25:00,75.96,75.96,75.92,75.93,20700.0,49.541,49.541,49.5149,49.5214,20700.0
2012-08-03 12:30:00,75.92,75.93,75.9,75.91,9500.0,49.5149,49.5214,49.5019,49.5084,9500.0
2012-08-03 12:35:00,75.91,75.93,75.86,75.91,19400.0,49.5084,49.5214,49.4758,49.5084,19400.0
2012-08-03 12:40:00,75.91,75.92,75.84,75.87,20600.0,49.5084,49.5149,49.4627,49.4823,20600.0
2012-08-03 12:45:00,75.86,75.9,75.86,75.9,7800.0,49.4758,49.5019,49.4758,49.5019,7800.0
2012-08-03 12:50:00,75.91,75.92,75.89,75.9,11000.0,49.5084,49.5149,49.4953,49.5019,11000.0
2012-08-03 12:55:00,75.9,75.9,75.86,75.88,11000.0,49.5019,49.5019,49.4758,49.4888,11000.0
2012-08-03 13:00:00,75.87,75.9,75.82,75.82,24400.0,49.4823,49.5019,49.4497,49.4497,24400.0
2012-08-03 13:05:00,75.83,75.9,75.76,75.86,48700.0,49.4562,49.5019,49.4106,49.4758,48700.0
2012-08-03 13:10:00,75.85,75.96,75.85,75.93,44300.0,49.4693,49.541,49.4693,49.5214,44300.0
2012-08-03 13:15:00,75.94,75.95,75.88,75.93,20800.0,49.528,49.5345,49.4888,49.5214,20800.0
2012-08-03 13:20:00,75.91,75.91,75.79,75.79,20000.0,49.5084,49.5084,49.4301,49.4301,20000.0
2012-08-03 13:25:00,75.8,75.82,75.79,75.8,20600.0,49.4367,49.4497,49.4301,49.4367,20600.0
2012-08-03 13:30:00,75.79,75.8,75.75,75.79,17500.0,49.4301,49.4367,49.404,49.4301,17500.0
2012-08-03 13:35:00,75.8,75.8,75.77,75.79,13600.0,49.4367,49.4367,49.4171,49.4301,13600.0
2012-08-03 13:40:00,75.8,75.81,75.79,75.81,22100.0,49.4367,49.4432,49.4301,49.4432,22100.0
2012-08-03 13:45:00,75.82,75.88,75.82,75.88,9100.0,49.4497,49.4888,49.4497,49.4888,9100.0
2012-08-03 13:50:00,75.89,75.89,75.86,75.87,17200.0,49.4953,49.4953,49.4758,49.4823,17200.0
2012-08-03 13:55:00,75.86,75.88,75.81,75.82,24000.0,49.4758,49.4888,49.4432,49.4497,24000.0
2012-08-03 14:00:00,75.81,75.86,75.8,75.83,30400.0,49.4432,49.4758,49.4367,49.4562,30400.0
2012-08-03 14:05:00,75.83,75.93,75.83,75.92,26700.0,49.4562,49.5214,49.4562,49.5149,26700.0
2012-08-03 14:10:00,75.93,75.95,75.92,75.95,21600.0,49.5214,49.5345,49.5149,49.5345,21600.0
2012-08-03 14:15:00,75.95,75.98,75.94,75.96,25300.0,49.5345,49.554,49.528,49.541,25300.0
2012-08-03 14:20:00,75.96,75.98,75.94,75.95,13700.0,49.541,49.554,49.528,49.5345,13700.0
2012-08-03 14:25:00,75.95,75.96,75.92,75.95,20400.0,49.5345,49.541,49.5149,49.5345,20400.0
2012-08-03 14:30:00,75.95,75.97,75.93,75.93,19300.0,49.5345,49.5475,49.5214,49.5214,19300.0
2012-08-03 14:35:00,75.93,75.94,75.92,75.93,11300.0,49.5214,49.528,49.5149,49.5214,11300.0
2012-08-03 14:40:00,75.93,75.93,75.88,75.92,22500.0,49.5214,49.5214,49.4888,49.5149,22500.0
2012-08-03 14:45:00,75.92,75.93,75.8,75.87,22900.0,49.5149,49.5214,49.4367,49.4823,22900.0
2012-08-03 14:50:00,75.89,75.92,75.83,75.87,17600.0,49.4953,49.5149,49.4562,49.4823,17600.0
2012-08-03 14:55:00,75.86,75.89,75.81,75.83,25100.0,49.4758,49.4953,49.4432,49.4562,25100.0
2012-08-03 15:00:00,75.83,75.91,75.83,75.91,17900.0,49.4562,49.5084,49.4562,49.5084,17900.0
2012-08-03 15:05:00,75.91,75.97,75.9,75.95,57200.0,49.5084,49.5475,49.5019,49.5345,57200.0
2012-08-03 15:10:00,75.95,75.97,75.93,75.95,52900.0,49.5345,49.5475,49.5214,49.5345,52900.0
2012-08-03 15:15:00,75.96,75.96,75.92,75.94,22500.0,49.541,49.541,49.5149,49.528,22500.0
2012-08-03 15:20:00,75.93,75.94,75.9,75.9,21900.0,49.5214,49.528,49.5019,49.5019,21900.0
2012-08-03 15:25:00,75.91,75.93,75.85,75.86,24700.0,49.5084,49.5214,49.4693,49.4758,24700.0
2012-08-03 15:30:00,75.85,75.85,75.75,75.8,74500.0,49.4693,49.4693,49.404,49.4367,74500.0
2012-08-03 15:35:00,75.8,75.84,75.7,75.79,45000.0,49.4367,49.4627,49.3714,49.4301,45000.0
2012-08-03 15:40:00,75.8,75.83,75.76,75.79,57900.0,49.4367,49.4562,49.4106,49.4301,57900.0
2012-08-03 15:45:00,75.78,75.91,75.77,75.85,76200.0,49.4236,49.5084,49.4171,49.4693,76200.0
2012-08-03 15:50:00,75.86,75.87,75.73,75.73,72600.0,49.4758,49.4823,49.391,49.391,72600.0
2012-08-03 15:55:00,75.73,75.8,75.69,75.79,167100.0,49.391,49.4367,49.3649,49.4301,167100.0
2012-08-06 09:30:00,75.77,76.16,75.59,76.13,83100.0,49.4171,49.6714,49.2997,49.6519,83100.0
2012-08-06 09:35:00,76.16,76.31,75.93,76.31,59100.0,49.6714,49.7693,49.5214,49.7693,59100.0
2012-08-06 09:40:00,76.31,76.4,76.1,76.11,42400.0,49.7693,49.828,49.6323,49.6388,42400.0
2012-08-06 09:45:00,76.11,76.26,76.11,76.18,36300.0,49.6388,49.7367,49.6388,49.6845,36300.0
2012-08-06 09:50:00,76.17,76.3,76.05,76.06,40300.0,49.678,49.7627,49.5997,49.6062,40300.0
2012-08-06 09:55:00,76.04,76.11,75.99,76.07,36800.0,49.5932,49.6388,49.5606,49.6127,36800.0
2012-08-06 10:00:00,76.08,76.17,76.07,76.15,53400.0,49.6193,49.678,49.6127,49.6649,53400.0
2012-08-06 10:05:00,76.16,76.19,76.07,76.11,56700.0,49.6714,49.691,49.6127,49.6388,56700.0
2012-08-06 10:10:00,76.12,76.18,76.09,76.15,46200.0,49.6454,49.6845,49.6258,49.6649,46200.0
2012-08-06 10:15:00,76.16,76.34,76.16,76.33,37400.0,49.6714,49.7888,49.6714,49.7823,37400.0
2012-08-06 10:20:00,76.33,76.37,76.3,76.3,41300.0,49.7823,49.8084,49.7627,49.7627,41300.0
2012-08-06 10:25:00,76.29,76.32,76.26,76.32,22600.0,49.7562,49.7758,49.7367,49.7758,22600.0
2012-08-06 10:30:00,76.32,76.35,76.24,76.26,23200.0,49.7758,49.7954,49.7236,49.7367,23200.0
2012-08-06 10:35:00,76.27,76.33,76.24,76.25,16900.0,49.7432,49.7823,49.7236,49.7301,16900.0
2012-08-06 10:40:00,76.23,76.24,76.18,76.2,19100.0,49.7171,49.7236,49.6845,49.6975,19100.0
2012-08-06 10:45:00,76.21,76.21,76.04,76.04,31900.0,49.7041,49.7041,49.5932,49.5932,31900.0
2012-08-06 10:50:00,76.05,76.16,76.05,76.12,21800.0,49.5997,49.6714,49.5997,49.6454,21800.0
2012-08-06 10:55:00,76.11,76.17,76.08,76.1,16000.0,49.6388,49.678,49.6193,49.6323,16000.0
2012-08-06 11:00:00,76.09,76.15,76.07,76.12,16700.0,49.6258,49.6649,49.6127,49.6454,16700.0
2012-08-06 11:05:00,76.12,76.13,76.05,76.06,10600.0,49.6454,49.6519,49.5997,49.6062,10600.0
2012-08-06 11:10:00,76.06,76.08,76.0,76.02,18000.0,49.6062,49.6193,49.5671,49.5801,18000.0
2012-08-06 11:15:00,76.03,76.03,75.91,75.92,16900.0,49.5867,49.5867,49.5084,49.5149,16900.0
2012-08-06 11:20:00,75.93,75.99,75.92,75.99,16700.0,49.5214,49.5606,49.5149,49.5606,16700.0
2012-08-06 11:25:00,76.0,76.04,75.86,75.87,26100.0,49.5671,49.5932,49.4758,49.4823,26100.0
2012-08-06 11:30:00,75.85,75.9,75.8,75.82,42200.0,49.4693,49.5019,49.4367,49.4497,42200.0
2012-08-06 11:35:00,75.81,75.84,75.76,75.79,18800.0,49.4432,49.4627,49.4106,49.4301,18800.0
2012-08-06 11:40:00,75.79,75.89,75.78,75.82,18200.0,49.4301,49.4953,49.4236,49.4497,18200.0
2012-08-06 11:45:00,75.82,75.85,75.8,75.83,10200.0,49.4497,49.4693,49.4367,49.4562,10200.0
2012-08-06 11:50:00,75.83,75.84,75.8,75.84,10100.0,49.4562,49.4627,49.4367,49.4627,10100.0
2012-08-06 11:55:00,75.84,75.88,75.82,75.83,45300.0,49.4627,49.4888,49.4497,49.4562,45300.0
2012-08-06 12:00:00,75.84,75.97,75.83,75.96,11600.0,49.4627,49.5475,49.4562,49.541,11600.0
2012-08-06 12:05:00,75.96,75.98,75.95,75.96,8100.0,49.541,49.554,49.5345,49.541,8100.0
2012-08-06 12:10:00,75.96,75.97,75.93,75.97,10300.0,49.541,49.5475,49.5214,49.5475,10300.0
2012-08-06 12:15:00,75.97,75.97,75.91,75.95,12400.0,49.5475,49.5475,49.5084,49.5345,12400.0
2012-08-06 12:20:00,75.95,75.95,75.87,75.88,20500.0,49.5345,49.5345,49.4823,49.4888,20500.0
2012-08-06 12:25:00,75.87,75.91,75.83,75.88,19300.0,49.4823,49.5084,49.4562,49.4888,19300.0
2012-08-06 12:30:00,75.89,75.93,75.88,75.93,8600.0,49.4953,49.5214,49.4888,49.5214,8600.0
2012-08-06 12:35:00,75.93,75.97,75.91,75.95,9400.0,49.5214,49.5475,49.5084,49.5345,9400.0
2012-08-06 12:40:00,75.96,75.98,75.94,75.97,11500.0,49.541,49.554,49.528,49.5475,11500.0
2012-08-06 12:45:00,75.98,76.03,75.96,76.03,8500.0,49.554,49.5867,49.541,49.5867,8500.0
2012-08-06 12:50:00,76.02,76.1,76.02,76.08,9700.0,49.5801,49.6323,49.5801,49.6193,9700.0
2012-08-06 12:55:00,76.09,76.11,76.06,76.09,7500.0,49.6258,49.6388,49.6062,49.6258,7500.0
2012-08-06 13:00:00,76.09,76.1,76.03,76.03,10500.0,49.6258,49.6323,49.5867,49.5867,10500.0
2012-08-06 13:05:00,76.03,76.07,76.02,76.05,11000.0,49.5867,49.6127,49.5801,49.5997,11000.0
2012-08-06 13:10:00,76.05,76.1,76.03,76.09,6400.0,49.5997,49.6323,49.5867,49.6258,6400.0
2012-08-06 13:15:00,76.1,76.1,76.06,76.09,7800.0,49.6323,49.6323,49.6062,49.6258,7800.0
2012-08-06 13:20:00,76.1,76.14,76.08,76.11,12900.0,49.6323,49.6584,49.6193,49.6388,12900.0
2012-08-06 13:25:00,76.1,76.12,76.02,76.02,9100.0,49.6323,49.6454,49.5801,49.5801,9100.0
2012-08-06 13:30:00,76.02,76.05,76.02,76.05,4200.0,49.5801,49.5997,49.5801,49.5997,4200.0
2012-08-06 13:35:00,76.05,76.07,75.99,76.01,5700.0,49.5997,49.6127,49.5606,49.5736,5700.0
2012-08-06 13:40:00,76.01,76.03,76.0,76.01,6000.0,49.5736,49.5867,49.5671,49.5736,6000.0
2012-08-06 13:45:00,76.01,76.07,76.0,76.01,8300.0,49.5736,49.6127,49.5671,49.5736,8300.0
2012-08-06 13:50:00,76.01,76.02,75.95,76.02,6700.0,49.5736,49.5801,49.5345,49.5801,6700.0
2012-08-06 13:55:00,76.01,76.03,75.94,75.95,33700.0,49.5736,49.5867,49.528,49.5345,33700.0
2012-08-06 14:00:00,75.95,75.96,75.92,75.93,34900.0,49.5345,49.541,49.5149,49.5214,34900.0
2012-08-06 14:05:00,75.93,75.96,75.9,75.9,12400.0,49.5214,49.541,49.5019,49.5019,12400.0
2012-08-06 14:10:00,75.9,75.96,75.9,75.95,7700.0,49.5019,49.541,49.5019,49.5345,7700.0
2012-08-06 14:15:00,75.95,75.95,75.89,75.92,8700.0,49.5345,49.5345,49.4953,49.5149,8700.0
2012-08-06 14:20:00,75.93,75.95,75.89,75.9,14200.0,49.5214,49.5345,49.4953,49.5019,14200.0
2012-08-06 14:25:00,75.9,75.95,75.9,75.93,6100.0,49.5019,49.5345,49.5019,49.5214,6100.0
2012-08-06 14:30:00,75.94,75.95,75.87,75.87,14900.0,49.528,49.5345,49.4823,49.4823,14900.0
2012-08-06 14:35:00,75.86,75.9,75.82,75.86,21700.0,49.4758,49.5019,49.4497,49.4758,21700.0
2012-08-06 14:40:00,75.86,75.87,75.82,75.83,10800.0,49.4758,49.4823,49.4497,49.4562,10800.0
2012-08-06 14:45:00,75.83,75.85,75.81,75.81,12600.0,49.4562,49.4693,49.4432,49.4432,12600.0
2012-08-06 14:50:00,75.82,75.86,75.82,75.83,10400.0,49.4497,49.4758,49.4497,49.4562,10400.0
2012-08-06 14:55:00,75.83,75.84,75.78,75.82,17800.0,49.4562,49.4627,49.4236,49.4497,17800.0
2012-08-06 15:00:00,75.83,75.86,75.81,75.82,24700.0,49.4562,49.4758,49.4432,49.4497,24700.0
2012-08-06 15:05:00,75.82,75.86,75.79,75.82,18900.0,49.4497,49.4758,49.4301,49.4497,18900.0
2012-08-06 15:10:00,75.82,75.87,75.82,75.83,14900.0,49.4497,49.4823,49.4497,49.4562,14900.0
2012-08-06 15:15:00,75.83,75.83,75.75,75.8,31600.0,49.4562,49.4562,49.404,49.4367,31600.0
2012-08-06 15:20:00,75.79,75.82,75.75,75.8,28800.0,49.4301,49.4497,49.404,49.4367,28800.0
2012-08-06 15:25:00,75.79,75.87,75.78,75.86,29100.0,49.4301,49.4823,49.4236,49.4758,29100.0
2012-08-06 15:30:00,75.86,75.9,75.8,75.89,43100.0,49.4758,49.5019,49.4367,49.4953,43100.0
2012-08-06 15:35:00,75.89,75.91,75.8,75.9,34300.0,49.4953,49.5084,49.4367,49.5019,34300.0
2012-08-06 15:40:00,75.89,75.9,75.8,75.82,57000.0,49.4953,49.5019,49.4367,49.4497,57000.0
2012-08-06 15:45:00,75.82,75.83,75.77,75.78,69500.0,49.4497,49.4562,49.4171,49.4236,69500.0
2012-08-06 15:50:00,75.78,75.8,75.76,75.78,61400.0,49.4236,49.4367,49.4106,49.4236,61400.0
2012-08-06 15:55:00,75.78,75.78,75.62,75.66,171600.0,49.4236,49.4236,49.3193,49.3453,171600.0
2012-08-07 09:30:00,76.03,76.18,75.93,75.97,50700.0,49.5867,49.6845,49.5214,49.5475,50700.0
2012-08-07 09:35:00,75.95,76.1,75.83,75.93,20700.0,49.5345,49.6323,49.4562,49.5214,20700.0
2012-08-07 09:40:00,75.93,76.06,75.88,76.02,23800.0,49.5214,49.6062,49.4888,49.5801,23800.0
2012-08-07 09:45:00,76.07,76.11,76.0,76.05,28100.0,49.6127,49.6388,49.5671,49.5997,28100.0
2012-08-07 09:50:00,76.05,76.09,76.01,76.09,29100.0,49.5997,49.6258,49.5736,49.6258,29100.0
2012-08-07 09:55:00,76.08,76.1,76.03,76.07,15700.0,49.6193,49.6323,49.5867,49.6127,15700.0
2012-08-07 10:00:00,76.09,76.14,76.01,76.07,33200.0,49.6258,49.6584,49.5736,49.6127,33200.0
2012-08-07 10:05:00,76.08,76.14,76.04,76.05,23700.0,49.6193,49.6584,49.5932,49.5997,23700.0
2012-08-07 10:10:00,76.04,76.06,75.91,75.95,43700.0,49.5932,49.6062,49.5084,49.5345,43700.0
2012-08-07 10:15:00,75.96,75.97,75.79,75.81,30900.0,49.541,49.5475,49.4301,49.4432,30900.0
2012-08-07 10:20:00,75.8,75.93,75.8,75.89,20400.0,49.4367,49.5214,49.4367,49.4953,20400.0
2012-08-07 10:25:00,75.87,75.95,75.85,75.88,26900.0,49.4823,49.5345,49.4693,49.4888,26900.0
2012-08-07 10:30:00,75.88,76.04,75.88,76.01,26000.0,49.4888,49.5932,49.4888,49.5736,26000.0
2012-08-07 10:35:00,76.01,76.01,75.83,75.86,30700.0,49.5736,49.5736,49.4562,49.4758,30700.0
2012-08-07 10:40:00,75.87,75.99,75.87,75.96,21800.0,49.4823,49.5606,49.4823,49.541,21800.0
2012-08-07 10:45:00,75.97,75.97,75.87,75.89,20100.0,49.5475,49.5475,49.4823,49.4953,20100.0
2012-08-07 10:50:00,75.9,76.0,75.9,75.98,22400.0,49.5019,49.5671,49.5019,49.554,22400.0
2012-08-07 10:55:00,75.97,76.0,75.94,75.97,14600.0,49.5475,49.5671,49.528,49.5475,14600.0
2012-08-07 11:00:00,75.98,76.0,75.96,75.98,17700.0,49.554,49.5671,49.541,49.554,17700.0
2012-08-07 11:05:00,75.99,76.0,75.91,75.93,21200.0,49.5606,49.5671,49.5084,49.5214,21200.0
2012-08-07 11:10:00,75.92,75.96,75.89,75.89,14500.0,49.5149,49.541,49.4953,49.4953,14500.0
2012-08-07 11:15:00,75.9,75.99,75.9,75.98,21700.0,49.5019,49.5606,49.5019,49.554,21700.0
2012-08-07 11:20:00,75.98,76.02,75.98,76.02,27500.0,49.554,49.5801,49.554,49.5801,27500.0
2012-08-07 11:25:00,76.02,76.11,76.01,76.09,44900.0,49.5801,49.6388,49.5736,49.6258,44900.0
2012-08-07 11:30:00,76.07,76.16,76.07,76.08,36900.0,49.6127,49.6714,49.6127,49.6193,36900.0
2012-08-07 11:35:00,76.06,76.08,76.02,76.03,18900.0,49.6062,49.6193,49.5801,49.5867,18900.0
2012-08-07 11:40:00,76.04,76.12,76.04,76.05,20400.0,49.5932,49.6454,49.5932,49.5997,20400.0
2012-08-07 11:45:00,76.06,76.12,76.01,76.1,22800.0,49.6062,49.6454,49.5736,49.6323,22800.0
2012-08-07 11:50:00,76.1,76.12,76.02,76.08,17800.0,49.6323,49.6454,49.5801,49.6193,17800.0
2012-08-07 11:55:00,76.08,76.1,76.02,76.08,18600.0,49.6193,49.6323,49.5801,49.6193,18600.0
2012-08-07 12:00:00,76.08,76.14,76.08,76.09,13800.0,49.6193,49.6584,49.6193,49.6258,13800.0
2012-08-07 12:05:00,76.09,76.14,76.09,76.14,10400.0,49.6258,49.6584,49.6258,49.6584,10400.0
2012-08-07 12:10:00,76.14,76.15,76.11,76.11,15300.0,49.6584,49.6649,49.6388,49.6388,15300.0
2012-08-07 12:15:00,76.12,76.19,76.11,76.18,13700.0,49.6454,49.691,49.6388,49.6845,13700.0
2012-08-07 12:20:00,76.19,76.23,76.17,76.23,6600.0,49.691,49.7171,49.678,49.7171,6600.0
2012-08-07 12:25:00,76.23,76.25,76.19,76.19,12900.0,49.7171,49.7301,49.691,49.691,12900.0
2012-08-07 12:30:00,76.18,76.23,76.15,76.2,11600.0,49.6845,49.7171,49.6649,49.6975,11600.0
2012-08-07 12:35:00,76.22,76.25,76.21,76.25,12400.0,49.7106,49.7301,49.7041,49.7301,12400.0
2012-08-07 12:40:00,76.24,76.24,76.17,76.2,8500.0,49.7236,49.7236,49.678,49.6975,8500.0
2012-08-07 12:45:00,76.2,76.25,76.2,76.22,16500.0,49.6975,49.7301,49.6975,49.7106,16500.0
2012-08-07 12:50:00,76.21,76.23,76.16,76.2,19400.0,49.7041,49.7171,49.6714,49.6975,19400.0
2012-08-07 12:55:00,76.19,76.19,76.17,76.19,6300.0,49.691,49.691,49.678,49.691,6300.0
2012-08-07 13:00:00,76.18,76.19,76.13,76.14,11900.0,49.6845,49.691,49.6519,49.6584,11900.0
2012-08-07 13:05:00,76.14,76.16,76.11,76.15,9900.0,49.6584,49.6714,49.6388,49.6649,9900.0
2012-08-07 13:10:00,76.15,76.16,76.1,76.11,62300.0,49.6649,49.6714,49.6323,49.6388,62300.0
2012-08-07 13:15:00,76.11,76.11,76.09,76.11,16800.0,49.6388,49.6388,49.6258,49.6388,16800.0
2012-08-07 13:20:00,76.1,76.11,76.09,76.1,13800.0,49.6323,49.6388,49.6258,49.6323,13800.0
2012-08-07 13:25:00,76.1,76.1,76.02,76.05,16500.0,49.6323,49.6323,49.5801,49.5997,16500.0
2012-08-07 13:30:00,76.06,76.1,76.05,76.05,9400.0,49.6062,49.6323,49.5997,49.5997,9400.0
2012-08-07 13:35:00,76.05,76.1,76.04,76.04,14100.0,49.5997,49.6323,49.5932,49.5932,14100.0
2012-08-07 13:40:00,76.04,76.06,76.0,76.01,15600.0,49.5932,49.6062,49.5671,49.5736,15600.0
2012-08-07 13:45:00,76.01,76.02,76.0,76.0,15000.0,49.5736,49.5801,49.5671,49.5671,15000.0
2012-08-07 13:50:00,76.0,76.02,75.97,76.02,19300.0,49.5671,49.5801,49.5475,49.5801,19300.0
2012-08-07 13:55:00,76.0,76.09,76.0,76.04,20700.0,49.5671,49.6258,49.5671,49.5932,20700.0
2012-08-07 14:00:00,76.05,76.12,76.04,76.12,17100.0,49.5997,49.6454,49.5932,49.6454,17100.0
2012-08-07 14:05:00,76.11,76.15,76.07,76.14,20700.0,49.6388,49.6649,49.6127,49.6584,20700.0
2012-08-07 14:10:00,76.12,76.16,76.09,76.12,10300.0,49.6454,49.6714,49.6258,49.6454,10300.0
2012-08-07 14:15:00,76.12,76.15,76.08,76.13,10700.0,49.6454,49.6649,49.6193,49.6519,10700.0
2012-08-07 14:20:00,76.13,76.15,76.09,76.14,12000.0,49.6519,49.6649,49.6258,49.6584,12000.0
2012-08-07 14:25:00,76.13,76.15,76.1,76.11,11200.0,49.6519,49.6649,49.6323,49.6388,11200.0
2012-08-07 14:30:00,76.12,76.18,76.11,76.17,13700.0,49.6454,49.6845,49.6388,49.678,13700.0
2012-08-07 14:35:00,76.16,76.2,76.16,76.16,12200.0,49.6714,49.6975,49.6714,49.6714,12200.0
2012-08-07 14:40:00,76.14,76.19,76.12,76.16,15300.0,49.6584,49.691,49.6454,49.6714,15300.0
2012-08-07 14:45:00,76.15,76.2,76.15,76.18,14700.0,49.6649,49.6975,49.6649,49.6845,14700.0
2012-08-07 14:50:00,76.16,76.2,76.15,76.18,15000.0,49.6714,49.6975,49.6649,49.6845,15000.0
2012-08-07 14:55:00,76.17,76.18,76.11,76.12,12200.0,49.678,49.6845,49.6388,49.6454,12200.0
2012-08-07 15:00:00,76.12,76.16,76.09,76.16,53600.0,49.6454,49.6714,49.6258,49.6714,53600.0
2012-08-07 15:05:00,76.16,76.2,76.13,76.17,35900.0,49.6714,49.6975,49.6519,49.678,35900.0
2012-08-07 15:10:00,76.17,76.18,76.09,76.09,25200.0,49.678,49.6845,49.6258,49.6258,25200.0
2012-08-07 15:15:00,76.09,76.15,76.07,76.12,19400.0,49.6258,49.6649,49.6127,49.6454,19400.0
2012-08-07 15:20:00,76.12,76.14,76.1,76.13,28900.0,49.6454,49.6584,49.6323,49.6519,28900.0
2012-08-07 15:25:00,76.13,76.2,76.11,76.16,23900.0,49.6519,49.6975,49.6388,49.6714,23900.0
2012-08-07 15:30:00,76.16,76.19,76.12,76.17,62100.0,49.6714,49.691,49.6454,49.678,62100.0
2012-08-07 15:35:00,76.16,76.19,76.15,76.15,42500.0,49.6714,49.691,49.6649,49.6649,42500.0
2012-08-07 15:40:00,76.16,76.22,76.15,76.2,43900.0,49.6714,49.7106,49.6649,49.6975,43900.0
2012-08-07 15:45:00,76.2,76.25,76.16,76.16,59000.0,49.6975,49.7301,49.6714,49.6714,59000.0
2012-08-07 15:50:00,76.15,76.18,76.12,76.13,70200.0,49.6649,49.6845,49.6454,49.6519,70200.0
2012-08-07 15:55:00,76.13,76.14,76.05,76.05,118900.0,49.6519,49.6584,49.5997,49.5997,118900.0
2012-08-08 09:30:00,76.0,76.11,75.81,75.99,40000.0,49.5671,49.6388,49.4432,49.5606,40000.0
2012-08-08 09:35:00,75.99,76.08,75.85,75.88,20300.0,49.5606,49.6193,49.4693,49.4888,20300.0
2012-08-08 09:40:00,75.86,75.99,75.86,75.91,21400.0,49.4758,49.5606,49.4758,49.5084,21400.0
2012-08-08 09:45:00,75.91,75.93,75.84,75.93,26500.0,49.5084,49.5214,49.4627,49.5214,26500.0
2012-08-08 09:50:00,75.94,76.04,75.93,76.04,54400.0,49.528,49.5932,49.5214,49.5932,54400.0
2012-08-08 09:55:00,76.04,76.1,75.97,76.0,40400.0,49.5932,49.6323,49.5475,49.5671,40400.0
2012-08-08 10:00:00,75.99,76.0,75.87,75.91,38900.0,49.5606,49.5671,49.4823,49.5084,38900.0
2012-08-08 10:05:00,75.9,75.93,75.86,75.86,23300.0,49.5019,49.5214,49.4758,49.4758,23300.0
2012-08-08 10:10:00,75.86,75.95,75.85,75.91,21500.0,49.4758,49.5345,49.4693,49.5084,21500.0
2012-08-08 10:15:00,75.92,75.92,75.86,75.88,21900.0,49.5149,49.5149,49.4758,49.4888,21900.0
2012-08-08 10:20:00,75.88,75.91,75.87,75.88,9300.0,49.4888,49.5084,49.4823,49.4888,9300.0
2012-08-08 10:25:00,75.88,75.89,75.85,75.88,9100.0,49.4888,49.4953,49.4693,49.4888,9100.0
2012-08-08 10:30:00,75.88,75.89,75.7,75.7,33500.0,49.4888,49.4953,49.3714,49.3714,33500.0
2012-08-08 10:35:00,75.71,75.86,75.7,75.86,15300.0,49.378,49.4758,49.3714,49.4758,15300.0
2012-08-08 10:40:00,75.85,75.85,75.78,75.79,14300.0,49.4693,49.4693,49.4236,49.4301,14300.0
2012-08-08 10:45:00,75.8,75.86,75.8,75.81,8700.0,49.4367,49.4758,49.4367,49.4432,8700.0
2012-08-08 10:50:00,75.82,75.82,75.71,75.73,45400.0,49.4497,49.4497,49.378,49.391,45400.0
2012-08-08 10:55:00,75.74,75.77,75.67,75.7,31700.0,49.3975,49.4171,49.3519,49.3714,31700.0
2012-08-08 11:00:00,75.72,75.73,75.68,75.68,14300.0,49.3845,49.391,49.3584,49.3584,14300.0
2012-08-08 11:05:00,75.69,75.71,75.65,75.7,14500.0,49.3649,49.378,49.3388,49.3714,14500.0
2012-08-08 11:10:00,75.71,75.88,75.71,75.85,18400.0,49.378,49.4888,49.378,49.4693,18400.0
2012-08-08 11:15:00,75.85,75.91,75.81,75.9,32300.0,49.4693,49.5084,49.4432,49.5019,32300.0
2012-08-08 11:20:00,75.88,75.96,75.86,75.94,16700.0,49.4888,49.541,49.4758,49.528,16700.0
2012-08-08 11:25:00,75.94,75.97,75.92,75.94,14200.0,49.528,49.5475,49.5149,49.528,14200.0
2012-08-08 11:30:00,75.94,75.97,75.92,75.97,10400.0,49.528,49.5475,49.5149,49.5475,10400.0
2012-08-08 11:35:00,75.97,75.98,75.93,75.94,18100.0,49.5475,49.554,49.5214,49.528,18100.0
2012-08-08 11:40:00,75.93,75.93,75.83,75.84,25100.0,49.5214,49.5214,49.4562,49.4627,25100.0
2012-08-08 11:45:00,75.84,75.84,75.73,75.73,28500.0,49.4627,49.4627,49.391,49.391,28500.0
2012-08-08 11:50:00,75.73,75.85,75.73,75.78,11600.0,49.391,49.4693,49.391,49.4236,11600.0
2012-08-08 11:55:00,75.79,75.83,75.74,75.74,13400.0,49.4301,49.4562,49.3975,49.3975,13400.0
2012-08-08 12:00:00,75.75,75.76,75.72,75.74,10600.0,49.404,49.4106,49.3845,49.3975,10600.0
2012-08-08 12:05:00,75.75,75.75,75.7,75.71,14100.0,49.404,49.404,49.3714,49.378,14100.0
2012-08-08 12:10:00,75.72,75.73,75.67,75.67,18900.0,49.3845,49.391,49.3519,49.3519,18900.0
2012-08-08 12:15:00,75.67,75.71,75.64,75.69,22500.0,49.3519,49.378,49.3323,49.3649,22500.0
2012-08-08 12:20:00,75.68,75.76,75.67,75.73,29900.0,49.3584,49.4106,49.3519,49.391,29900.0
2012-08-08 12:25:00,75.74,75.75,75.72,75.73,10000.0,49.3975,49.404,49.3845,49.391,10000.0
2012-08-08 12:30:00,75.73,75.74,75.7,75.73,18200.0,49.391,49.3975,49.3714,49.391,18200.0
2012-08-08 12:35:00,75.74,75.78,75.72,75.73,18700.0,49.3975,49.4236,49.3845,49.391,18700.0
2012-08-08 12:40:00,75.73,75.74,75.68,75.71,22900.0,49.391,49.3975,49.3584,49.378,22900.0
2012-08-08 12:45:00,75.69,75.71,75.68,75.68,13000.0,49.3649,49.378,49.3584,49.3584,13000.0
2012-08-08 12:50:00,75.67,75.67,75.58,75.63,30800.0,49.3519,49.3519,49.2932,49.3258,30800.0
2012-08-08 12:55:00,75.64,75.67,75.62,75.66,24200.0,49.3323,49.3519,49.3193,49.3453,24200.0
2012-08-08 13:00:00,75.67,75.79,75.67,75.76,26500.0,49.3519,49.4301,49.3519,49.4106,26500.0
2012-08-08 13:05:00,75.77,75.83,75.77,75.83,19600.0,49.4171,49.4562,49.4171,49.4562,19600.0
2012-08-08 13:10:00,75.83,75.86,75.82,75.84,18000.0,49.4562,49.4758,49.4497,49.4627,18000.0
2012-08-08 13:15:00,75.83,75.85,75.82,75.85,10600.0,49.4562,49.4693,49.4497,49.4693,10600.0
2012-08-08 13:20:00,75.85,75.93,75.84,75.92,12600.0,49.4693,49.5214,49.4627,49.5149,12600.0
2012-08-08 13:25:00,75.92,75.92,75.8,75.87,12300.0,49.5149,49.5149,49.4367,49.4823,12300.0
2012-08-08 13:30:00,75.87,75.93,75.84,75.84,15500.0,49.4823,49.5214,49.4627,49.4627,15500.0
2012-08-08 13:35:00,75.85,75.86,75.81,75.81,12500.0,49.4693,49.4758,49.4432,49.4432,12500.0
2012-08-08 13:40:00,75.8,75.83,75.77,75.78,14400.0,49.4367,49.4562,49.4171,49.4236,14400.0
2012-08-08 13:45:00,75.77,75.82,75.75,75.82,15000.0,49.4171,49.4497,49.404,49.4497,15000.0
2012-08-08 13:50:00,75.81,75.86,75.79,75.79,15000.0,49.4432,49.4758,49.4301,49.4301,15000.0
2012-08-08 13:55:00,75.79,75.83,75.78,75.82,6400.0,49.4301,49.4562,49.4236,49.4497,6400.0
2012-08-08 14:00:00,75.82,75.84,75.77,75.8,23700.0,49.4497,49.4627,49.4171,49.4367,23700.0
2012-08-08 14:05:00,75.8,75.81,75.79,75.79,13700.0,49.4367,49.4432,49.4301,49.4301,13700.0
2012-08-08 14:10:00,75.79,75.84,75.77,75.77,15200.0,49.4301,49.4627,49.4171,49.4171,15200.0
2012-08-08 14:15:00,75.77,75.78,75.66,75.68,21100.0,49.4171,49.4236,49.3453,49.3584,21100.0
2012-08-08 14:20:00,75.69,75.71,75.65,75.65,19300.0,49.3649,49.378,49.3388,49.3388,19300.0
2012-08-08 14:25:00,75.66,75.71,75.65,75.65,41500.0,49.3453,49.378,49.3388,49.3388,41500.0
2012-08-08 14:30:00,75.65,75.7,75.65,75.7,20700.0,49.3388,49.3714,49.3388,49.3714,20700.0
2012-08-08 14:35:00,75.7,75.74,75.68,75.68,26000.0,49.3714,49.3975,49.3584,49.3584,26000.0
2012-08-08 14:40:00,75.69,75.69,75.64,75.65,28000.0,49.3649,49.3649,49.3323,49.3388,28000.0
2012-08-08 14:45:00,75.65,75.67,75.57,75.64,43700.0,49.3388,49.3519,49.2866,49.3323,43700.0
2012-08-08 14:50:00,75.64,75.65,75.6,75.61,24300.0,49.3323,49.3388,49.3062,49.3127,24300.0
2012-08-08 14:55:00,75.62,75.65,75.59,75.63,30400.0,49.3193,49.3388,49.2997,49.3258,30400.0
2012-08-08 15:00:00,75.63,75.7,75.62,75.7,22900.0,49.3258,49.3714,49.3193,49.3714,22900.0
2012-08-08 15:05:00,75.7,75.77,75.69,75.75,41700.0,49.3714,49.4171,49.3649,49.404,41700.0
2012-08-08 15:10:00,75.75,75.82,75.74,75.79,26400.0,49.404,49.4497,49.3975,49.4301,26400.0
2012-08-08 15:15:00,75.79,75.84,75.78,75.82,24200.0,49.4301,49.4627,49.4236,49.4497,24200.0
2012-08-08 15:20:00,75.81,75.85,75.81,75.81,17300.0,49.4432,49.4693,49.4432,49.4432,17300.0
2012-08-08 15:25:00,75.81,75.86,75.77,75.8,31300.0,49.4432,49.4758,49.4171,49.4367,31300.0
2012-08-08 15:30:00,75.8,75.82,75.77,75.82,32800.0,49.4367,49.4497,49.4171,49.4497,32800.0
2012-08-08 15:35:00,75.81,75.81,75.71,75.75,34300.0,49.4432,49.4432,49.378,49.404,34300.0
2012-08-08 15:40:00,75.75,75.76,75.7,75.74,42900.0,49.404,49.4106,49.3714,49.3975,42900.0
2012-08-08 15:45:00,75.74,75.79,75.69,75.7,69500.0,49.3975,49.4301,49.3649,49.3714,69500.0
2012-08-08 15:50:00,75.7,75.74,75.68,75.72,53700.0,49.3714,49.3975,49.3584,49.3845,53700.0
2012-08-08 15:55:00,75.73,75.77,75.66,75.77,148600.0,49.391,49.4171,49.3453,49.4171,148600.0
2012-08-09 09:30:00,75.68,75.76,75.38,75.46,32800.0,49.3584,49.4106,49.1627,49.2149,32800.0
2012-08-09 09:35:00,75.4,75.42,75.32,75.34,21700.0,49.1758,49.1888,49.1236,49.1366,21700.0
2012-08-09 09:40:00,75.34,75.73,75.34,75.73,21300.0,49.1366,49.391,49.1366,49.391,21300.0
2012-08-09 09:45:00,75.71,75.76,75.66,75.66,15000.0,49.378,49.4106,49.3453,49.3453,15000.0
2012-08-09 09:50:00,75.66,75.72,75.64,75.69,48400.0,49.3453,49.3845,49.3323,49.3649,48400.0
2012-08-09 09:55:00,75.67,75.72,75.63,75.72,27000.0,49.3519,49.3845,49.3258,49.3845,27000.0
2012-08-09 10:00:00,75.68,75.7,75.62,75.64,27000.0,49.3584,49.3714,49.3193,49.3323,27000.0
2012-08-09 10:05:00,75.64,75.64,75.56,75.57,11300.0,49.3323,49.3323,49.2801,49.2866,11300.0
2012-08-09 10:10:00,75.58,75.63,75.53,75.53,25600.0,49.2932,49.3258,49.2606,49.2606,25600.0
2012-08-09 10:15:00,75.53,75.63,75.5,75.61,29900.0,49.2606,49.3258,49.241,49.3127,29900.0
2012-08-09 10:20:00,75.61,75.65,75.51,75.53,26000.0,49.3127,49.3388,49.2475,49.2606,26000.0
2012-08-09 10:25:00,75.54,75.54,75.44,75.44,15900.0,49.2671,49.2671,49.2019,49.2019,15900.0
2012-08-09 10:30:00,75.45,75.57,75.42,75.57,11900.0,49.2084,49.2866,49.1888,49.2866,11900.0
2012-08-09 10:35:00,75.57,75.6,75.53,75.58,13400.0,49.2866,49.3062,49.2606,49.2932,13400.0
2012-08-09 10:40:00,75.59,75.68,75.59,75.67,27700.0,49.2997,49.3584,49.2997,49.3519,27700.0
2012-08-09 10:45:00,75.66,75.76,75.66,75.7,30500.0,49.3453,49.4106,49.3453,49.3714,30500.0
2012-08-09 10:50:00,75.69,75.75,75.68,75.75,27400.0,49.3649,49.404,49.3584,49.404,27400.0
2012-08-09 10:55:00,75.75,75.76,75.7,75.7,12400.0,49.404,49.4106,49.3714,49.3714,12400.0
2012-08-09 11:00:00,75.7,75.7,75.56,75.6,18200.0,49.3714,49.3714,49.2801,49.3062,18200.0
2012-08-09 11:05:00,75.59,75.69,75.58,75.66,19500.0,49.2997,49.3649,49.2932,49.3453,19500.0
2012-08-09 11:10:00,75.65,75.69,75.58,75.59,29000.0,49.3388,49.3649,49.2932,49.2997,29000.0
2012-08-09 11:15:00,75.59,75.7,75.58,75.69,20200.0,49.2997,49.3714,49.2932,49.3649,20200.0
2012-08-09 11:20:00,75.69,75.75,75.65,75.69,170100.0,49.3649,49.404,49.3388,49.3649,170100.0
2012-08-09 11:25:00,75.69,75.74,75.69,75.73,81600.0,49.3649,49.3975,49.3649,49.391,81600.0
2012-08-09 11:30:00,75.73,75.86,75.73,75.84,98600.0,49.391,49.4758,49.391,49.4627,98600.0
2012-08-09 11:35:00,75.84,75.93,75.84,75.92,21500.0,49.4627,49.5214,49.4627,49.5149,21500.0
2012-08-09 11:40:00,75.91,75.92,75.69,75.73,37900.0,49.5084,49.5149,49.3649,49.391,37900.0
2012-08-09 11:45:00,75.73,75.78,75.64,75.67,24400.0,49.391,49.4236,49.3323,49.3519,24400.0
2012-08-09 11:50:00,75.67,75.69,75.59,75.62,23600.0,49.3519,49.3649,49.2997,49.3193,23600.0
2012-08-09 11:55:00,75.62,75.68,75.59,75.67,17200.0,49.3193,49.3584,49.2997,49.3519,17200.0
2012-08-09 12:00:00,75.68,75.68,75.59,75.6,36200.0,49.3584,49.3584,49.2997,49.3062,36200.0
2012-08-09 12:05:00,75.59,75.61,75.55,75.57,57700.0,49.2997,49.3127,49.2736,49.2866,57700.0
2012-08-09 12:10:00,75.56,75.6,75.54,75.57,26800.0,49.2801,49.3062,49.2671,49.2866,26800.0
2012-08-09 12:15:00,75.58,75.61,75.56,75.6,11000.0,49.2932,49.3127,49.2801,49.3062,11000.0
2012-08-09 12:20:00,75.61,75.69,75.6,75.67,108600.0,49.3127,49.3649,49.3062,49.3519,108600.0
2012-08-09 12:25:00,75.67,75.75,75.67,75.74,20800.0,49.3519,49.404,49.3519,49.3975,20800.0
2012-08-09 12:30:00,75.74,75.82,75.73,75.81,31600.0,49.3975,49.4497,49.391,49.4432,31600.0
2012-08-09 12:35:00,75.81,75.83,75.79,75.83,16800.0,49.4432,49.4562,49.4301,49.4562,16800.0
2012-08-09 12:40:00,75.82,75.94,75.81,75.94,31300.0,49.4497,49.528,49.4432,49.528,31300.0
2012-08-09 12:45:00,75.93,75.96,75.92,75.95,16200.0,49.5214,49.541,49.5149,49.5345,16200.0
2012-08-09 12:50:00,75.95,76.0,75.94,75.96,22700.0,49.5345,49.5671,49.528,49.541,22700.0
2012-08-09 12:55:00,75.94,75.97,75.92,75.97,14400.0,49.528,49.5475,49.5149,49.5475,14400.0
2012-08-09 13:00:00,75.99,76.05,75.98,76.05,56500.0,49.5606,49.5997,49.554,49.5997,56500.0
2012-08-09 13:05:00,76.04,76.09,76.03,76.07,40500.0,49.5932,49.6258,49.5867,49.6127,40500.0
2012-08-09 13:10:00,76.06,76.08,76.03,76.05,27100.0,49.6062,49.6193,49.5867,49.5997,27100.0
2012-08-09 13:15:00,76.06,76.07,76.03,76.05,17400.0,49.6062,49.6127,49.5867,49.5997,17400.0
2012-08-09 13:20:00,76.05,76.06,76.04,76.05,32200.0,49.5997,49.6062,49.5932,49.5997,32200.0
2012-08-09 13:25:00,76.05,76.06,76.04,76.05,23600.0,49.5997,49.6062,49.5932,49.5997,23600.0
2012-08-09 13:30:00,76.04,76.04,75.99,75.99,13400.0,49.5932,49.5932,49.5606,49.5606,13400.0
2012-08-09 13:35:00,76.0,76.03,75.98,76.02,20300.0,49.5671,49.5867,49.554,49.5801,20300.0
2012-08-09 13:40:00,76.01,76.03,75.98,75.98,18400.0,49.5736,49.5867,49.554,49.554,18400.0
2012-08-09 13:45:00,75.99,76.03,75.98,75.98,18800.0,49.5606,49.5867,49.554,49.554,18800.0
2012-08-09 13:50:00,75.98,76.01,75.97,76.0,19700.0,49.554,49.5736,49.5475,49.5671,19700.0
2012-08-09 13:55:00,76.0,76.01,75.98,76.01,35500.0,49.5671,49.5736,49.554,49.5736,35500.0
2012-08-09 14:00:00,76.0,76.01,75.93,75.94,30900.0,49.5671,49.5736,49.5214,49.528,30900.0
2012-08-09 14:05:00,75.95,75.95,75.89,75.91,11700.0,49.5345,49.5345,49.4953,49.5084,11700.0
2012-08-09 14:10:00,75.91,75.97,75.91,75.97,21600.0,49.5084,49.5475,49.5084,49.5475,21600.0
2012-08-09 14:15:00,75.96,75.98,75.95,75.97,25300.0,49.541,49.554,49.5345,49.5475,25300.0
2012-08-09 14:20:00,75.96,75.97,75.92,75.93,18600.0,49.541,49.5475,49.5149,49.5214,18600.0
2012-08-09 14:25:00,75.93,75.95,75.92,75.95,10600.0,49.5214,49.5345,49.5149,49.5345,10600.0
2012-08-09 14:30:00,75.95,76.02,75.93,76.02,19400.0,49.5345,49.5801,49.5214,49.5801,19400.0
2012-08-09 14:35:00,76.02,76.06,76.0,76.01,15100.0,49.5801,49.6062,49.5671,49.5736,15100.0
2012-08-09 14:40:00,76.01,76.02,75.99,76.01,12200.0,49.5736,49.5801,49.5606,49.5736,12200.0
2012-08-09 14:45:00,76.01,76.02,75.98,76.0,11200.0,49.5736,49.5801,49.554,49.5671,11200.0
2012-08-09 14:50:00,75.99,76.01,75.98,75.99,11200.0,49.5606,49.5736,49.554,49.5606,11200.0
2012-08-09 14:55:00,75.99,75.99,75.95,75.95,13700.0,49.5606,49.5606,49.5345,49.5345,13700.0
2012-08-09 15:00:00,75.96,75.96,75.9,75.91,21200.0,49.541,49.541,49.5019,49.5084,21200.0
2012-08-09 15:05:00,75.89,75.9,75.85,75.85,24300.0,49.4953,49.5019,49.4693,49.4693,24300.0
2012-08-09 15:10:00,75.84,75.95,75.83,75.95,30400.0,49.4627,49.5345,49.4562,49.5345,30400.0
2012-08-09 15:15:00,75.96,75.99,75.96,75.99,25600.0,49.541,49.5606,49.541,49.5606,25600.0
2012-08-09 15:20:00,75.99,76.04,75.98,76.03,38800.0,49.5606,49.5932,49.554,49.5867,38800.0
2012-08-09 15:25:00,76.03,76.09,76.03,76.09,32000.0,49.5867,49.6258,49.5867,49.6258,32000.0
2012-08-09 15:30:00,76.09,76.14,76.08,76.08,78200.0,49.6258,49.6584,49.6193,49.6193,78200.0
2012-08-09 15:35:00,76.08,76.09,76.0,76.05,59300.0,49.6193,49.6258,49.5671,49.5997,59300.0
2012-08-09 15:40:00,76.05,76.13,76.05,76.12,70000.0,49.5997,49.6519,49.5997,49.6454,70000.0
2012-08-09 15:45:00,76.11,76.11,75.91,76.03,65300.0,49.6388,49.6388,49.5084,49.5867,65300.0
2012-08-09 15:50:00,76.02,76.07,76.0,76.0,90900.0,49.5801,49.6127,49.5671,49.5671,90900.0
2012-08-09 15:55:00,76.0,76.06,75.97,76.04,146200.0,49.5671,49.6062,49.5475,49.5932,146200.0
2012-08-10 09:30:00,75.96,75.98,75.61,75.86,72100.0,49.541,49.554,49.3127,49.4758,72100.0
2012-08-10 09:35:00,75.84,75.89,75.65,75.75,34000.0,49.4627,49.4953,49.3388,49.404,34000.0
2012-08-10 09:40:00,75.79,76.01,75.79,75.95,39000.0,49.4301,49.5736,49.4301,49.5345,39000.0
2012-08-10 09:45:00,75.94,75.98,75.91,75.93,28200.0,49.528,49.554,49.5084,49.5214,28200.0
2012-08-10 09:50:00,75.93,75.98,75.8,75.92,55200.0,49.5214,49.554,49.4367,49.5149,55200.0
2012-08-10 09:55:00,75.92,75.95,75.73,75.8,66800.0,49.5149,49.5345,49.391,49.4367,66800.0
2012-08-10 10:00:00,75.8,75.87,75.74,75.79,47500.0,49.4367,49.4823,49.3975,49.4301,47500.0
2012-08-10 10:05:00,75.79,75.82,75.71,75.77,32400.0,49.4301,49.4497,49.378,49.4171,32400.0
2012-08-10 10:10:00,75.78,75.96,75.78,75.83,30600.0,49.4236,49.541,49.4236,49.4562,30600.0
2012-08-10 10:15:00,75.83,75.87,75.8,75.8,27700.0,49.4562,49.4823,49.4367,49.4367,27700.0
2012-08-10 10:20:00,75.79,75.9,75.79,75.84,26600.0,49.4301,49.5019,49.4301,49.4627,26600.0
2012-08-10 10:25:00,75.87,75.91,75.85,75.86,12400.0,49.4823,49.5084,49.4693,49.4758,12400.0
2012-08-10 10:30:00,75.86,76.01,75.86,75.92,24900.0,49.4758,49.5736,49.4758,49.5149,24900.0
2012-08-10 10:35:00,75.91,75.99,75.9,75.95,19900.0,49.5084,49.5606,49.5019,49.5345,19900.0
2012-08-10 10:40:00,75.96,76.03,75.95,75.97,16300.0,49.541,49.5867,49.5345,49.5475,16300.0
2012-08-10 10:45:00,75.98,76.0,75.94,75.96,13600.0,49.554,49.5671,49.528,49.541,13600.0
2012-08-10 10:50:00,75.95,75.98,75.9,75.94,49000.0,49.5345,49.554,49.5019,49.528,49000.0
2012-08-10 10:55:00,75.92,76.01,75.92,76.01,14200.0,49.5149,49.5736,49.5149,49.5736,14200.0
2012-08-10 11:00:00,76.01,76.04,75.84,75.84,32900.0,49.5736,49.5932,49.4627,49.4627,32900.0
2012-08-10 11:05:00,75.84,75.91,75.8,75.89,17900.0,49.4627,49.5084,49.4367,49.4953,17900.0
2012-08-10 11:10:00,75.89,75.93,75.82,75.83,11400.0,49.4953,49.5214,49.4497,49.4562,11400.0
2012-08-10 11:15:00,75.84,75.87,75.76,75.77,39300.0,49.4627,49.4823,49.4106,49.4171,39300.0
2012-08-10 11:20:00,75.76,75.84,75.76,75.79,38400.0,49.4106,49.4627,49.4106,49.4301,38400.0
2012-08-10 11:25:00,75.79,75.86,75.77,75.8,50300.0,49.4301,49.4758,49.4171,49.4367,50300.0
2012-08-10 11:30:00,75.81,75.83,75.78,75.81,20700.0,49.4432,49.4562,49.4236,49.4432,20700.0
2012-08-10 11:35:00,75.8,75.85,75.8,75.83,8100.0,49.4367,49.4693,49.4367,49.4562,8100.0
2012-08-10 11:40:00,75.85,75.9,75.85,75.85,9300.0,49.4693,49.5019,49.4693,49.4693,9300.0
2012-08-10 11:45:00,75.86,75.89,75.84,75.85,7000.0,49.4758,49.4953,49.4627,49.4693,7000.0
2012-08-10 11:50:00,75.86,75.92,75.85,75.91,9100.0,49.4758,49.5149,49.4693,49.5084,9100.0
2012-08-10 11:55:00,75.9,75.93,75.86,75.87,18200.0,49.5019,49.5214,49.4758,49.4823,18200.0
2012-08-10 12:00:00,75.87,75.91,75.87,75.91,4100.0,49.4823,49.5084,49.4823,49.5084,4100.0
2012-08-10 12:05:00,75.9,75.94,75.9,75.92,9100.0,49.5019,49.528,49.5019,49.5149,9100.0
2012-08-10 12:10:00,75.91,75.95,75.91,75.92,6200.0,49.5084,49.5345,49.5084,49.5149,6200.0
2012-08-10 12:15:00,75.92,75.94,75.88,75.91,5800.0,49.5149,49.528,49.4888,49.5084,5800.0
2012-08-10 12:20:00,75.9,75.95,75.89,75.93,6400.0,49.5019,49.5345,49.4953,49.5214,6400.0
2012-08-10 12:25:00,75.93,75.95,75.93,75.95,6000.0,49.5214,49.5345,49.5214,49.5345,6000.0
2012-08-10 12:30:00,75.95,75.95,75.91,75.91,5900.0,49.5345,49.5345,49.5084,49.5084,5900.0
2012-08-10 12:35:00,75.92,75.93,75.88,75.9,9500.0,49.5149,49.5214,49.4888,49.5019,9500.0
2012-08-10 12:40:00,75.9,75.95,75.89,75.91,9600.0,49.5019,49.5345,49.4953,49.5084,9600.0
2012-08-10 12:45:00,75.91,75.94,75.88,75.9,7500.0,49.5084,49.528,49.4888,49.5019,7500.0
2012-08-10 12:50:00,75.89,75.92,75.89,75.91,4600.0,49.4953,49.5149,49.4953,49.5084,4600.0
2012-08-10 12:55:00,75.91,75.93,75.9,75.92,9500.0,49.5084,49.5214,49.5019,49.5149,9500.0
2012-08-10 13:00:00,75.92,75.92,75.9,75.91,4400.0,49.5149,49.5149,49.5019,49.5084,4400.0
2012-08-10 13:05:00,75.91,75.92,75.83,75.87,13800.0,49.5084,49.5149,49.4562,49.4823,13800.0
2012-08-10 13:10:00,75.86,75.87,75.82,75.85,14400.0,49.4758,49.4823,49.4497,49.4693,14400.0
2012-08-10 13:15:00,75.85,75.89,75.85,75.86,5800.0,49.4693,49.4953,49.4693,49.4758,5800.0
2012-08-10 13:20:00,75.86,75.88,75.85,75.88,4200.0,49.4758,49.4888,49.4693,49.4888,4200.0
2012-08-10 13:25:00,75.89,75.91,75.89,75.9,4900.0,49.4953,49.5084,49.4953,49.5019,4900.0
2012-08-10 13:30:00,75.89,75.93,75.89,75.92,7100.0,49.4953,49.5214,49.4953,49.5149,7100.0
2012-08-10 13:35:00,75.92,75.97,75.92,75.96,9100.0,49.5149,49.5475,49.5149,49.541,9100.0
2012-08-10 13:40:00,75.96,76.04,75.96,76.04,11900.0,49.541,49.5932,49.541,49.5932,11900.0
2012-08-10 13:45:00,76.03,76.03,76.01,76.02,5300.0,49.5867,49.5867,49.5736,49.5801,5300.0
2012-08-10 13:50:00,76.02,76.03,76.02,76.03,5400.0,49.5801,49.5867,49.5801,49.5867,5400.0
2012-08-10 13:55:00,76.03,76.03,76.0,76.0,6700.0,49.5867,49.5867,49.5671,49.5671,6700.0
2012-08-10 14:00:00,76.01,76.03,76.0,76.02,9000.0,49.5736,49.5867,49.5671,49.5801,9000.0
2012-08-10 14:05:00,76.02,76.02,76.0,76.0,8800.0,49.5801,49.5801,49.5671,49.5671,8800.0
2012-08-10 14:10:00,76.01,76.03,75.98,75.98,12600.0,49.5736,49.5867,49.554,49.554,12600.0
2012-08-10 14:15:00,75.98,76.02,75.97,76.02,13900.0,49.554,49.5801,49.5475,49.5801,13900.0
2012-08-10 14:20:00,76.01,76.03,76.0,76.01,5500.0,49.5736,49.5867,49.5671,49.5736,5500.0
2012-08-10 14:25:00,76.02,76.04,76.01,76.04,7600.0,49.5801,49.5932,49.5736,49.5932,7600.0
2012-08-10 14:30:00,76.04,76.07,76.02,76.07,10200.0,49.5932,49.6127,49.5801,49.6127,10200.0
2012-08-10 14:35:00,76.07,76.07,76.05,76.07,7800.0,49.6127,49.6127,49.5997,49.6127,7800.0
2012-08-10 14:40:00,76.07,76.08,76.04,76.04,6700.0,49.6127,49.6193,49.5932,49.5932,6700.0
2012-08-10 14:45:00,76.05,76.06,76.02,76.04,11300.0,49.5997,49.6062,49.5801,49.5932,11300.0
2012-08-10 14:50:00,76.04,76.1,76.03,76.08,17000.0,49.5932,49.6323,49.5867,49.6193,17000.0
2012-08-10 14:55:00,76.08,76.1,76.07,76.1,17200.0,49.6193,49.6323,49.6127,49.6323,17200.0
2012-08-10 15:00:00,76.09,76.12,76.09,76.1,9200.0,49.6258,49.6454,49.6258,49.6323,9200.0
2012-08-10 15:05:00,76.09,76.14,76.08,76.14,13200.0,49.6258,49.6584,49.6193,49.6584,13200.0
2012-08-10 15:10:00,76.14,76.17,76.09,76.1,24600.0,49.6584,49.678,49.6258,49.6323,24600.0
2012-08-10 15:15:00,76.09,76.14,76.07,76.13,18700.0,49.6258,49.6584,49.6127,49.6519,18700.0
2012-08-10 15:20:00,76.13,76.2,76.11,76.19,23100.0,49.6519,49.6975,49.6388,49.691,23100.0
2012-08-10 15:25:00,76.2,76.21,76.16,76.16,14200.0,49.6975,49.7041,49.6714,49.6714,14200.0
2012-08-10 15:30:00,76.16,76.2,76.13,76.19,24700.0,49.6714,49.6975,49.6519,49.691,24700.0
2012-08-10 15:35:00,76.19,76.2,76.16,76.17,18100.0,49.691,49.6975,49.6714,49.678,18100.0
2012-08-10 15:40:00,76.17,76.35,76.16,76.34,55200.0,49.678,49.7954,49.6714,49.7888,55200.0
2012-08-10 15:45:00,76.34,76.35,76.27,76.28,60900.0,49.7888,49.7954,49.7432,49.7497,60900.0
2012-08-10 15:50:00,76.28,76.29,76.25,76.27,35800.0,49.7497,49.7562,49.7301,49.7432,35800.0
2012-08-10 15:55:00,76.27,76.35,76.25,76.28,220300.0,49.7432,49.7954,49.7301,49.7497,220300.0
2012-08-13 09:30:00,76.0,76.13,76.0,76.0,35700.0,49.5671,49.6519,49.5671,49.5671,35700.0
2012-08-13 09:35:00,76.0,76.03,75.79,75.94,47500.0,49.5671,49.5867,49.4301,49.528,47500.0
2012-08-13 09:40:00,75.95,76.05,75.94,75.97,23300.0,49.5345,49.5997,49.528,49.5475,23300.0
2012-08-13 09:45:00,75.95,76.03,75.93,75.99,35500.0,49.5345,49.5867,49.5214,49.5606,35500.0
2012-08-13 09:50:00,75.98,76.01,75.95,75.98,14100.0,49.554,49.5736,49.5345,49.554,14100.0
2012-08-13 09:55:00,76.0,76.03,75.95,75.99,27900.0,49.5671,49.5867,49.5345,49.5606,27900.0
2012-08-13 10:00:00,75.99,76.03,75.95,76.02,28800.0,49.5606,49.5867,49.5345,49.5801,28800.0
2012-08-13 10:05:00,76.0,76.0,75.94,76.0,23900.0,49.5671,49.5671,49.528,49.5671,23900.0
2012-08-13 10:10:00,76.0,76.05,75.94,76.05,23400.0,49.5671,49.5997,49.528,49.5997,23400.0
2012-08-13 10:15:00,76.04,76.05,75.99,76.0,14600.0,49.5932,49.5997,49.5606,49.5671,14600.0
2012-08-13 10:20:00,75.99,76.07,75.92,75.93,17900.0,49.5606,49.6127,49.5149,49.5214,17900.0
2012-08-13 10:25:00,75.91,75.98,75.9,75.92,16800.0,49.5084,49.554,49.5019,49.5149,16800.0
2012-08-13 10:30:00,75.91,75.92,75.84,75.91,29100.0,49.5084,49.5149,49.4627,49.5084,29100.0
2012-08-13 10:35:00,75.91,75.94,75.89,75.91,20100.0,49.5084,49.528,49.4953,49.5084,20100.0
2012-08-13 10:40:00,75.9,75.93,75.84,75.91,44200.0,49.5019,49.5214,49.4627,49.5084,44200.0
2012-08-13 10:45:00,75.89,75.92,75.86,75.92,15900.0,49.4953,49.5149,49.4758,49.5149,15900.0
2012-08-13 10:50:00,75.93,75.95,75.85,75.88,19200.0,49.5214,49.5345,49.4693,49.4888,19200.0
2012-08-13 10:55:00,75.87,75.9,75.87,75.88,13500.0,49.4823,49.5019,49.4823,49.4888,13500.0
2012-08-13 11:00:00,75.88,75.92,75.84,75.86,16300.0,49.4888,49.5149,49.4627,49.4758,16300.0
2012-08-13 11:05:00,75.86,75.86,75.8,75.85,24800.0,49.4758,49.4758,49.4367,49.4693,24800.0
2012-08-13 11:10:00,75.85,75.87,75.83,75.85,20700.0,49.4693,49.4823,49.4562,49.4693,20700.0
2012-08-13 11:15:00,75.85,75.9,75.79,75.79,23200.0,49.4693,49.5019,49.4301,49.4301,23200.0
2012-08-13 11:20:00,75.8,75.85,75.79,75.83,6100.0,49.4367,49.4693,49.4301,49.4562,6100.0
2012-08-13 11:25:00,75.82,75.85,75.8,75.82,13400.0,49.4497,49.4693,49.4367,49.4497,13400.0
2012-08-13 11:30:00,75.82,75.82,75.75,75.76,15500.0,49.4497,49.4497,49.404,49.4106,15500.0
2012-08-13 11:35:00,75.77,75.79,75.76,75.79,13500.0,49.4171,49.4301,49.4106,49.4301,13500.0
2012-08-13 11:40:00,75.79,75.84,75.77,75.83,15800.0,49.4301,49.4627,49.4171,49.4562,15800.0
2012-08-13 11:45:00,75.82,75.84,75.79,75.8,10500.0,49.4497,49.4627,49.4301,49.4367,10500.0
2012-08-13 11:50:00,75.8,75.8,75.76,75.79,8500.0,49.4367,49.4367,49.4106,49.4301,8500.0
2012-08-13 11:55:00,75.8,75.81,75.77,75.78,14400.0,49.4367,49.4432,49.4171,49.4236,14400.0
2012-08-13 12:00:00,75.79,75.79,75.7,75.71,20200.0,49.4301,49.4301,49.3714,49.378,20200.0
2012-08-13 12:05:00,75.7,75.71,75.64,75.69,33800.0,49.3714,49.378,49.3323,49.3649,33800.0
2012-08-13 12:10:00,75.68,75.74,75.67,75.74,15300.0,49.3584,49.3975,49.3519,49.3975,15300.0
2012-08-13 12:15:00,75.75,75.81,75.74,75.76,18600.0,49.404,49.4432,49.3975,49.4106,18600.0
2012-08-13 12:20:00,75.77,75.81,75.76,75.81,6700.0,49.4171,49.4432,49.4106,49.4432,6700.0
2012-08-13 12:25:00,75.8,75.8,75.76,75.78,6900.0,49.4367,49.4367,49.4106,49.4236,6900.0
2012-08-13 12:30:00,75.78,75.82,75.78,75.8,11400.0,49.4236,49.4497,49.4236,49.4367,11400.0
2012-08-13 12:35:00,75.79,75.79,75.7,75.71,24800.0,49.4301,49.4301,49.3714,49.378,24800.0
2012-08-13 12:40:00,75.72,75.82,75.71,75.8,23800.0,49.3845,49.4497,49.378,49.4367,23800.0
2012-08-13 12:45:00,75.82,75.82,75.76,75.77,10800.0,49.4497,49.4497,49.4106,49.4171,10800.0
2012-08-13 12:50:00,75.76,75.84,75.76,75.83,6500.0,49.4106,49.4627,49.4106,49.4562,6500.0
2012-08-13 12:55:00,75.83,75.83,75.8,75.81,13800.0,49.4562,49.4562,49.4367,49.4432,13800.0
2012-08-13 13:00:00,75.81,75.87,75.81,75.83,6900.0,49.4432,49.4823,49.4432,49.4562,6900.0
2012-08-13 13:05:00,75.84,75.84,75.81,75.84,7200.0,49.4627,49.4627,49.4432,49.4627,7200.0
2012-08-13 13:10:00,75.84,75.87,75.81,75.81,15700.0,49.4627,49.4823,49.4432,49.4432,15700.0
2012-08-13 13:15:00,75.82,75.83,75.79,75.82,7300.0,49.4497,49.4562,49.4301,49.4497,7300.0
2012-08-13 13:20:00,75.83,75.85,75.8,75.83,22500.0,49.4562,49.4693,49.4367,49.4562,22500.0
2012-08-13 13:25:00,75.83,75.87,75.81,75.84,7600.0,49.4562,49.4823,49.4432,49.4627,7600.0
2012-08-13 13:30:00,75.83,75.84,75.79,75.81,12900.0,49.4562,49.4627,49.4301,49.4432,12900.0
2012-08-13 13:35:00,75.8,75.84,75.8,75.82,11300.0,49.4367,49.4627,49.4367,49.4497,11300.0
2012-08-13 13:40:00,75.82,75.89,75.82,75.89,7800.0,49.4497,49.4953,49.4497,49.4953,7800.0
2012-08-13 13:45:00,75.9,75.9,75.84,75.88,21400.0,49.5019,49.5019,49.4627,49.4888,21400.0
2012-08-13 13:50:00,75.89,75.91,75.85,75.87,11000.0,49.4953,49.5084,49.4693,49.4823,11000.0
2012-08-13 13:55:00,75.88,75.89,75.85,75.87,10400.0,49.4888,49.4953,49.4693,49.4823,10400.0
2012-08-13 14:00:00,75.88,75.91,75.87,75.87,8100.0,49.4888,49.5084,49.4823,49.4823,8100.0
2012-08-13 14:05:00,75.88,75.88,75.86,75.87,4500.0,49.4888,49.4888,49.4758,49.4823,4500.0
2012-08-13 14:10:00,75.87,75.96,75.87,75.96,9300.0,49.4823,49.541,49.4823,49.541,9300.0
2012-08-13 14:15:00,75.96,76.02,75.95,76.02,14800.0,49.541,49.5801,49.5345,49.5801,14800.0
2012-08-13 14:20:00,76.02,76.06,75.99,76.04,22000.0,49.5801,49.6062,49.5606,49.5932,22000.0
2012-08-13 14:25:00,76.05,76.06,75.99,75.99,17900.0,49.5997,49.6062,49.5606,49.5606,17900.0
2012-08-13 14:30:00,76.0,76.06,76.0,76.06,6500.0,49.5671,49.6062,49.5671,49.6062,6500.0
2012-08-13 14:35:00,76.05,76.06,76.03,76.06,9400.0,49.5997,49.6062,49.5867,49.6062,9400.0
2012-08-13 14:40:00,76.05,76.06,76.02,76.02,10000.0,49.5997,49.6062,49.5801,49.5801,10000.0
2012-08-13 14:45:00,76.02,76.05,76.0,76.04,13000.0,49.5801,49.5997,49.5671,49.5932,13000.0
2012-08-13 14:50:00,76.05,76.14,76.04,76.14,11900.0,49.5997,49.6584,49.5932,49.6584,11900.0
2012-08-13 14:55:00,76.12,76.17,76.12,76.14,12300.0,49.6454,49.678,49.6454,49.6584,12300.0
2012-08-13 15:00:00,76.13,76.15,76.12,76.13,7000.0,49.6519,49.6649,49.6454,49.6519,7000.0
2012-08-13 15:05:00,76.12,76.13,76.07,76.09,15100.0,49.6454,49.6519,49.6127,49.6258,15100.0
2012-08-13 15:10:00,76.08,76.1,76.07,76.08,11700.0,49.6193,49.6323,49.6127,49.6193,11700.0
2012-08-13 15:15:00,76.07,76.09,76.03,76.06,13000.0,49.6127,49.6258,49.5867,49.6062,13000.0
2012-08-13 15:20:00,76.06,76.1,76.04,76.08,26600.0,49.6062,49.6323,49.5932,49.6193,26600.0
2012-08-13 15:25:00,76.07,76.11,76.07,76.07,10300.0,49.6127,49.6388,49.6127,49.6127,10300.0
2012-08-13 15:30:00,76.06,76.11,76.05,76.07,32600.0,49.6062,49.6388,49.5997,49.6127,32600.0
2012-08-13 15:35:00,76.07,76.13,76.05,76.09,29000.0,49.6127,49.6519,49.5997,49.6258,29000.0
2012-08-13 15:40:00,76.08,76.13,76.06,76.11,26700.0,49.6193,49.6519,49.6062,49.6388,26700.0
2012-08-13 15:45:00,76.11,76.14,76.06,76.08,34700.0,49.6388,49.6584,49.6062,49.6193,34700.0
2012-08-13 15:50:00,76.08,76.08,76.03,76.06,50500.0,49.6193,49.6193,49.5867,49.6062,50500.0
2012-08-13 15:55:00,76.05,76.17,76.05,76.17,70000.0,49.5997,49.678,49.5997,49.678,70000.0
2012-08-14 09:30:00,76.45,76.45,76.26,76.26,52100.0,49.8606,49.8606,49.7367,49.7367,52100.0
2012-08-14 09:35:00,76.26,76.39,76.26,76.33,21900.0,49.7367,49.8214,49.7367,49.7823,21900.0
2012-08-14 09:40:00,76.32,76.39,76.25,76.28,28500.0,49.7758,49.8214,49.7301,49.7497,28500.0
2012-08-14 09:45:00,76.28,76.32,76.21,76.32,31700.0,49.7497,49.7758,49.7041,49.7758,31700.0
2012-08-14 09:50:00,76.33,76.36,76.26,76.3,33800.0,49.7823,49.8019,49.7367,49.7627,33800.0
2012-08-14 09:55:00,76.26,76.35,76.21,76.29,29200.0,49.7367,49.7954,49.7041,49.7562,29200.0
2012-08-14 10:00:00,76.3,76.37,76.28,76.33,81200.0,49.7627,49.8084,49.7497,49.7823,81200.0
2012-08-14 10:05:00,76.32,76.37,76.31,76.34,97500.0,49.7758,49.8084,49.7693,49.7888,97500.0
2012-08-14 10:10:00,76.32,76.47,76.32,76.47,60500.0,49.7758,49.8736,49.7758,49.8736,60500.0
2012-08-14 10:15:00,76.47,76.53,76.35,76.4,67000.0,49.8736,49.9128,49.7954,49.828,67000.0
2012-08-14 10:20:00,76.4,76.51,76.39,76.4,68500.0,49.828,49.8997,49.8214,49.828,68500.0
2012-08-14 10:25:00,76.41,76.41,76.31,76.34,20800.0,49.8345,49.8345,49.7693,49.7888,20800.0
2012-08-14 10:30:00,76.34,76.35,76.27,76.31,18800.0,49.7888,49.7954,49.7432,49.7693,18800.0
2012-08-14 10:35:00,76.3,76.31,76.22,76.24,46000.0,49.7627,49.7693,49.7106,49.7236,46000.0
2012-08-14 10:40:00,76.25,76.28,76.19,76.24,29600.0,49.7301,49.7497,49.691,49.7236,29600.0
2012-08-14 10:45:00,76.23,76.24,76.21,76.21,15500.0,49.7171,49.7236,49.7041,49.7041,15500.0
2012-08-14 10:50:00,76.21,76.23,76.15,76.16,24200.0,49.7041,49.7171,49.6649,49.6714,24200.0
2012-08-14 10:55:00,76.16,76.17,76.06,76.06,27500.0,49.6714,49.678,49.6062,49.6062,27500.0
2012-08-14 11:00:00,76.06,76.19,76.06,76.19,17900.0,49.6062,49.691,49.6062,49.691,17900.0
2012-08-14 11:05:00,76.19,76.22,76.16,76.18,13000.0,49.691,49.7106,49.6714,49.6845,13000.0
2012-08-14 11:10:00,76.19,76.25,76.17,76.25,17900.0,49.691,49.7301,49.678,49.7301,17900.0
2012-08-14 11:15:00,76.25,76.28,76.23,76.24,20800.0,49.7301,49.7497,49.7171,49.7236,20800.0
2012-08-14 11:20:00,76.24,76.26,76.23,76.23,28900.0,49.7236,49.7367,49.7171,49.7171,28900.0
2012-08-14 11:25:00,76.23,76.29,76.22,76.25,30900.0,49.7171,49.7562,49.7106,49.7301,30900.0
2012-08-14 11:30:00,76.26,76.31,76.23,76.28,12300.0,49.7367,49.7693,49.7171,49.7497,12300.0
2012-08-14 11:35:00,76.28,76.29,76.27,76.28,9400.0,49.7497,49.7562,49.7432,49.7497,9400.0
2012-08-14 11:40:00,76.28,76.34,76.27,76.33,5200.0,49.7497,49.7888,49.7432,49.7823,5200.0
2012-08-14 11:45:00,76.34,76.4,76.33,76.4,10500.0,49.7888,49.828,49.7823,49.828,10500.0
2012-08-14 11:50:00,76.41,76.43,76.36,76.36,8900.0,49.8345,49.8475,49.8019,49.8019,8900.0
2012-08-14 11:55:00,76.35,76.38,76.34,76.38,6900.0,49.7954,49.8149,49.7888,49.8149,6900.0
2012-08-14 12:00:00,76.37,76.38,76.35,76.36,11600.0,49.8084,49.8149,49.7954,49.8019,11600.0
2012-08-14 12:05:00,76.35,76.39,76.35,76.37,5700.0,49.7954,49.8214,49.7954,49.8084,5700.0
2012-08-14 12:10:00,76.37,76.37,76.32,76.32,14200.0,49.8084,49.8084,49.7758,49.7758,14200.0
2012-08-14 12:15:00,76.33,76.33,76.28,76.28,12600.0,49.7823,49.7823,49.7497,49.7497,12600.0
2012-08-14 12:20:00,76.28,76.3,76.27,76.3,8400.0,49.7497,49.7627,49.7432,49.7627,8400.0
2012-08-14 12:25:00,76.29,76.34,76.29,76.34,15500.0,49.7562,49.7888,49.7562,49.7888,15500.0
2012-08-14 12:30:00,76.35,76.37,76.29,76.3,13300.0,49.7954,49.8084,49.7562,49.7627,13300.0
2012-08-14 12:35:00,76.29,76.31,76.24,76.24,16200.0,49.7562,49.7693,49.7236,49.7236,16200.0
2012-08-14 12:40:00,76.24,76.24,76.16,76.17,17900.0,49.7236,49.7236,49.6714,49.678,17900.0
2012-08-14 12:45:00,76.17,76.17,76.11,76.17,15500.0,49.678,49.678,49.6388,49.678,15500.0
2012-08-14 12:50:00,76.16,76.23,76.15,76.17,28500.0,49.6714,49.7171,49.6649,49.678,28500.0
2012-08-14 12:55:00,76.17,76.18,76.12,76.12,12700.0,49.678,49.6845,49.6454,49.6454,12700.0
2012-08-14 13:00:00,76.13,76.19,76.13,76.18,8000.0,49.6519,49.691,49.6519,49.6845,8000.0
2012-08-14 13:05:00,76.18,76.22,76.16,76.19,11500.0,49.6845,49.7106,49.6714,49.691,11500.0
2012-08-14 13:10:00,76.18,76.19,76.13,76.17,22800.0,49.6845,49.691,49.6519,49.678,22800.0
2012-08-14 13:15:00,76.17,76.17,76.11,76.12,7100.0,49.678,49.678,49.6388,49.6454,7100.0
2012-08-14 13:20:00,76.13,76.14,76.1,76.13,11400.0,49.6519,49.6584,49.6323,49.6519,11400.0
2012-08-14 13:25:00,76.12,76.14,76.11,76.12,19300.0,49.6454,49.6584,49.6388,49.6454,19300.0
2012-08-14 13:30:00,76.12,76.16,76.12,76.14,11200.0,49.6454,49.6714,49.6454,49.6584,11200.0
2012-08-14 13:35:00,76.14,76.15,76.13,76.13,6700.0,49.6584,49.6649,49.6519,49.6519,6700.0
2012-08-14 13:40:00,76.14,76.16,76.12,76.15,11900.0,49.6584,49.6714,49.6454,49.6649,11900.0
2012-08-14 13:45:00,76.15,76.18,76.12,76.16,20700.0,49.6649,49.6845,49.6454,49.6714,20700.0
2012-08-14 13:50:00,76.15,76.17,76.15,76.15,16600.0,49.6649,49.678,49.6649,49.6649,16600.0
2012-08-14 13:55:00,76.15,76.18,76.14,76.17,21300.0,49.6649,49.6845,49.6584,49.678,21300.0
2012-08-14 14:00:00,76.17,76.2,76.16,76.18,11300.0,49.678,49.6975,49.6714,49.6845,11300.0
2012-08-14 14:05:00,76.17,76.2,76.15,76.2,17200.0,49.678,49.6975,49.6649,49.6975,17200.0
2012-08-14 14:10:00,76.2,76.23,76.18,76.18,13600.0,49.6975,49.7171,49.6845,49.6845,13600.0
2012-08-14 14:15:00,76.19,76.22,76.16,76.16,9900.0,49.691,49.7106,49.6714,49.6714,9900.0
2012-08-14 14:20:00,76.16,76.2,76.15,76.19,13400.0,49.6714,49.6975,49.6649,49.691,13400.0
2012-08-14 14:25:00,76.19,76.22,76.18,76.19,19800.0,49.691,49.7106,49.6845,49.691,19800.0
2012-08-14 14:30:00,76.2,76.22,76.18,76.22,31700.0,49.6975,49.7106,49.6845,49.7106,31700.0
2012-08-14 14:35:00,76.21,76.22,76.14,76.14,22400.0,49.7041,49.7106,49.6584,49.6584,22400.0
2012-08-14 14:40:00,76.14,76.16,76.12,76.14,19700.0,49.6584,49.6714,49.6454,49.6584,19700.0
2012-08-14 14:45:00,76.14,76.17,76.11,76.16,23800.0,49.6584,49.678,49.6388,49.6714,23800.0
2012-08-14 14:50:00,76.16,76.16,76.12,76.13,23100.0,49.6714,49.6714,49.6454,49.6519,23100.0
2012-08-14 14:55:00,76.14,76.23,76.12,76.23,24700.0,49.6584,49.7171,49.6454,49.7171,24700.0
2012-08-14 15:00:00,76.23,76.24,76.18,76.21,21200.0,49.7171,49.7236,49.6845,49.7041,21200.0
2012-08-14 15:05:00,76.21,76.21,76.15,76.16,20400.0,49.7041,49.7041,49.6649,49.6714,20400.0
2012-08-14 15:10:00,76.16,76.19,76.1,76.14,23000.0,49.6714,49.691,49.6323,49.6584,23000.0
2012-08-14 15:15:00,76.15,76.21,76.13,76.2,18900.0,49.6649,49.7041,49.6519,49.6975,18900.0
2012-08-14 15:20:00,76.21,76.24,76.2,76.21,26200.0,49.7041,49.7236,49.6975,49.7041,26200.0
2012-08-14 15:25:00,76.2,76.24,76.2,76.21,16500.0,49.6975,49.7236,49.6975,49.7041,16500.0
2012-08-14 15:30:00,76.21,76.21,76.1,76.12,31900.0,49.7041,49.7041,49.6323,49.6454,31900.0
2012-08-14 15:35:00,76.11,76.14,76.05,76.11,76400.0,49.6388,49.6584,49.5997,49.6388,76400.0
2012-08-14 15:40:00,76.11,76.13,76.04,76.07,39200.0,49.6388,49.6519,49.5932,49.6127,39200.0
2012-08-14 15:45:00,76.08,76.12,76.06,76.1,40000.0,49.6193,49.6454,49.6062,49.6323,40000.0
2012-08-14 15:50:00,76.11,76.11,75.99,76.03,68300.0,49.6388,49.6388,49.5606,49.5867,68300.0
2012-08-14 15:55:00,76.03,76.18,76.03,76.18,117400.0,49.5867,49.6845,49.5867,49.6845,117400.0
2012-08-15 09:30:00,76.14,76.2,75.99,76.1,26700.0,49.6584,49.6975,49.5606,49.6323,26700.0
2012-08-15 09:35:00,76.1,76.18,76.01,76.17,11400.0,49.6323,49.6845,49.5736,49.678,11400.0
2012-08-15 09:40:00,76.17,76.22,76.11,76.18,13600.0,49.678,49.7106,49.6388,49.6845,13600.0
2012-08-15 09:45:00,76.16,76.25,76.11,76.24,7600.0,49.6714,49.7301,49.6388,49.7236,7600.0
2012-08-15 09:50:00,76.24,76.36,76.24,76.34,19400.0,49.7236,49.8019,49.7236,49.7888,19400.0
2012-08-15 09:55:00,76.36,76.38,76.27,76.38,15400.0,49.8019,49.8149,49.7432,49.8149,15400.0
2012-08-15 10:00:00,76.37,76.41,76.33,76.4,18600.0,49.8084,49.8345,49.7823,49.828,18600.0
2012-08-15 10:05:00,76.4,76.47,76.37,76.47,32600.0,49.828,49.8736,49.8084,49.8736,32600.0
2012-08-15 10:10:00,76.47,76.48,76.3,76.41,61400.0,49.8736,49.8801,49.7627,49.8345,61400.0
2012-08-15 10:15:00,76.41,76.51,76.38,76.5,29500.0,49.8345,49.8997,49.8149,49.8932,29500.0
2012-08-15 10:20:00,76.51,76.52,76.47,76.49,24800.0,49.8997,49.9062,49.8736,49.8867,24800.0
2012-08-15 10:25:00,76.49,76.52,76.48,76.49,33800.0,49.8867,49.9062,49.8801,49.8867,33800.0
2012-08-15 10:30:00,76.49,76.54,76.46,76.49,26700.0,49.8867,49.9193,49.8671,49.8867,26700.0
2012-08-15 10:35:00,76.49,76.54,76.48,76.52,20600.0,49.8867,49.9193,49.8801,49.9062,20600.0
2012-08-15 10:40:00,76.53,76.54,76.43,76.47,20600.0,49.9128,49.9193,49.8475,49.8736,20600.0
2012-08-15 10:45:00,76.46,76.49,76.44,76.47,27200.0,49.8671,49.8867,49.8541,49.8736,27200.0
2012-08-15 10:50:00,76.48,76.49,76.38,76.43,28800.0,49.8801,49.8867,49.8149,49.8475,28800.0
2012-08-15 10:55:00,76.41,76.48,76.41,76.43,22900.0,49.8345,49.8801,49.8345,49.8475,22900.0
2012-08-15 11:00:00,76.44,76.53,76.42,76.53,54500.0,49.8541,49.9128,49.841,49.9128,54500.0
2012-08-15 11:05:00,76.52,76.61,76.51,76.56,54200.0,49.9062,49.9649,49.8997,49.9323,54200.0
2012-08-15 11:10:00,76.56,76.56,76.42,76.44,18200.0,49.9323,49.9323,49.841,49.8541,18200.0
2012-08-15 11:15:00,76.44,76.48,76.43,76.45,23200.0,49.8541,49.8801,49.8475,49.8606,23200.0
2012-08-15 11:20:00,76.45,76.51,76.44,76.5,17800.0,49.8606,49.8997,49.8541,49.8932,17800.0
2012-08-15 11:25:00,76.51,76.51,76.45,76.5,23900.0,49.8997,49.8997,49.8606,49.8932,23900.0
2012-08-15 11:30:00,76.5,76.53,76.49,76.52,13200.0,49.8932,49.9128,49.8867,49.9062,13200.0
2012-08-15 11:35:00,76.5,76.59,76.5,76.59,22400.0,49.8932,49.9519,49.8932,49.9519,22400.0
2012-08-15 11:40:00,76.59,76.71,76.59,76.71,40200.0,49.9519,50.0302,49.9519,50.0302,40200.0
2012-08-15 11:45:00,76.7,76.78,76.7,76.73,48800.0,50.0236,50.0758,50.0236,50.0432,48800.0
2012-08-15 11:50:00,76.74,76.75,76.68,76.71,16500.0,50.0497,50.0562,50.0106,50.0302,16500.0
2012-08-15 11:55:00,76.73,76.73,76.66,76.71,16100.0,50.0432,50.0432,49.9975,50.0302,16100.0
2012-08-15 12:00:00,76.71,76.71,76.67,76.67,9700.0,50.0302,50.0302,50.0041,50.0041,9700.0
2012-08-15 12:05:00,76.68,76.68,76.65,76.65,18100.0,50.0106,50.0106,49.991,49.991,18100.0
2012-08-15 12:10:00,76.65,76.66,76.6,76.63,19500.0,49.991,49.9975,49.9584,49.978,19500.0
2012-08-15 12:15:00,76.63,76.64,76.6,76.63,14200.0,49.978,49.9845,49.9584,49.978,14200.0
2012-08-15 12:20:00,76.62,76.7,76.6,76.7,36900.0,49.9715,50.0236,49.9584,50.0236,36900.0
2012-08-15 12:25:00,76.7,76.71,76.67,76.69,29400.0,50.0236,50.0302,50.0041,50.0171,29400.0
2012-08-15 12:30:00,76.69,76.7,76.66,76.68,15900.0,50.0171,50.0236,49.9975,50.0106,15900.0
2012-08-15 12:35:00,76.67,76.72,76.65,76.67,35100.0,50.0041,50.0367,49.991,50.0041,35100.0
2012-08-15 12:40:00,76.67,76.68,76.65,76.67,24300.0,50.0041,50.0106,49.991,50.0041,24300.0
2012-08-15 12:45:00,76.67,76.67,76.63,76.65,23200.0,50.0041,50.0041,49.978,49.991,23200.0
2012-08-15 12:50:00,76.66,76.68,76.64,76.68,21300.0,49.9975,50.0106,49.9845,50.0106,21300.0
2012-08-15 12:55:00,76.68,76.69,76.67,76.68,11400.0,50.0106,50.0171,50.0041,50.0106,11400.0
2012-08-15 13:00:00,76.69,76.7,76.66,76.66,15400.0,50.0171,50.0236,49.9975,49.9975,15400.0
2012-08-15 13:05:00,76.66,76.68,76.65,76.68,12200.0,49.9975,50.0106,49.991,50.0106,12200.0
2012-08-15 13:10:00,76.68,76.68,76.62,76.63,17300.0,50.0106,50.0106,49.9715,49.978,17300.0
2012-08-15 13:15:00,76.62,76.68,76.61,76.63,46200.0,49.9715,50.0106,49.9649,49.978,46200.0
2012-08-15 13:20:00,76.63,76.63,76.57,76.57,16600.0,49.978,49.978,49.9388,49.9388,16600.0
2012-08-15 13:25:00,76.57,76.58,76.54,76.56,14800.0,49.9388,49.9454,49.9193,49.9323,14800.0
2012-08-15 13:30:00,76.56,76.56,76.55,76.55,5000.0,49.9323,49.9323,49.9258,49.9258,5000.0
2012-08-15 13:35:00,76.55,76.59,76.52,76.53,32200.0,49.9258,49.9519,49.9062,49.9128,32200.0
2012-08-15 13:40:00,76.54,76.56,76.53,76.56,9000.0,49.9193,49.9323,49.9128,49.9323,9000.0
2012-08-15 13:45:00,76.55,76.56,76.52,76.54,16100.0,49.9258,49.9323,49.9062,49.9193,16100.0
2012-08-15 13:50:00,76.54,76.57,76.52,76.56,14900.0,49.9193,49.9388,49.9062,49.9323,14900.0
2012-08-15 13:55:00,76.57,76.59,76.54,76.56,13700.0,49.9388,49.9519,49.9193,49.9323,13700.0
2012-08-15 14:00:00,76.56,76.59,76.55,76.56,15400.0,49.9323,49.9519,49.9258,49.9323,15400.0
2012-08-15 14:05:00,76.55,76.57,76.54,76.56,12800.0,49.9258,49.9388,49.9193,49.9323,12800.0
2012-08-15 14:10:00,76.54,76.55,76.51,76.54,28200.0,49.9193,49.9258,49.8997,49.9193,28200.0
2012-08-15 14:15:00,76.53,76.63,76.53,76.61,16800.0,49.9128,49.978,49.9128,49.9649,16800.0
2012-08-15 14:20:00,76.61,76.65,76.58,76.64,53300.0,49.9649,49.991,49.9454,49.9845,53300.0
2012-08-15 14:25:00,76.64,76.65,76.58,76.58,20600.0,49.9845,49.991,49.9454,49.9454,20600.0
2012-08-15 14:30:00,76.59,76.61,76.55,76.55,28700.0,49.9519,49.9649,49.9258,49.9258,28700.0
2012-08-15 14:35:00,76.56,76.62,76.54,76.6,13900.0,49.9323,49.9715,49.9193,49.9584,13900.0
2012-08-15 14:40:00,76.59,76.69,76.59,76.68,18300.0,49.9519,50.0171,49.9519,50.0106,18300.0
2012-08-15 14:45:00,76.68,76.73,76.67,76.72,26000.0,50.0106,50.0432,50.0041,50.0367,26000.0
2012-08-15 14:50:00,76.72,76.81,76.72,76.75,34900.0,50.0367,50.0954,50.0367,50.0562,34900.0
2012-08-15 14:55:00,76.74,76.75,76.71,76.73,28600.0,50.0497,50.0562,50.0302,50.0432,28600.0
2012-08-15 15:00:00,76.73,76.75,76.73,76.75,21800.0,50.0432,50.0562,50.0432,50.0562,21800.0
2012-08-15 15:05:00,76.74,76.75,76.73,76.74,6100.0,50.0497,50.0562,50.0432,50.0497,6100.0
2012-08-15 15:10:00,76.75,76.75,76.68,76.68,23300.0,50.0562,50.0562,50.0106,50.0106,23300.0
2012-08-15 15:15:00,76.68,76.72,76.68,76.71,24700.0,50.0106,50.0367,50.0106,50.0302,24700.0
2012-08-15 15:20:00,76.71,76.72,76.66,76.67,21100.0,50.0302,50.0367,49.9975,50.0041,21100.0
2012-08-15 15:25:00,76.67,76.68,76.57,76.59,41800.0,50.0041,50.0106,49.9388,49.9519,41800.0
2012-08-15 15:30:00,76.59,76.62,76.58,76.59,48800.0,49.9519,49.9715,49.9454,49.9519,48800.0
2012-08-15 15:35:00,76.58,76.59,76.53,76.55,47400.0,49.9454,49.9519,49.9128,49.9258,47400.0
2012-08-15 15:40:00,76.54,76.64,76.54,76.64,42800.0,49.9193,49.9845,49.9193,49.9845,42800.0
2012-08-15 15:45:00,76.63,76.64,76.53,76.53,71000.0,49.978,49.9845,49.9128,49.9128,71000.0
2012-08-15 15:50:00,76.53,76.61,76.53,76.61,64200.0,49.9128,49.9649,49.9128,49.9649,64200.0
2012-08-15 15:55:00,76.6,76.61,76.53,76.54,163800.0,49.9584,49.9649,49.9128,49.9193,163800.0
2012-08-16 09:30:00,76.17,76.5,76.04,76.35,49400.0,50.0487,50.2656,49.9633,50.167,49400.0
2012-08-16 09:35:00,76.35,76.35,76.23,76.34,19100.0,50.167,50.167,50.0882,50.1604,19100.0
2012-08-16 09:40:00,76.35,76.51,76.3,76.51,36500.0,50.167,50.2721,50.1342,50.2721,36500.0
2012-08-16 09:45:00,76.48,76.52,76.34,76.37,32800.0,50.2524,50.2787,50.1604,50.1802,32800.0
2012-08-16 09:50:00,76.36,76.39,76.33,76.39,25500.0,50.1736,50.1933,50.1539,50.1933,25500.0
2012-08-16 09:55:00,76.37,76.47,76.33,76.41,59400.0,50.1802,50.2459,50.1539,50.2064,59400.0
2012-08-16 10:00:00,76.35,76.39,76.23,76.25,44000.0,50.167,50.1933,50.0882,50.1013,44000.0
2012-08-16 10:05:00,76.25,76.35,76.24,76.33,21700.0,50.1013,50.167,50.0947,50.1539,21700.0
2012-08-16 10:10:00,76.33,76.37,76.28,76.32,20100.0,50.1539,50.1802,50.121,50.1473,20100.0
2012-08-16 10:15:00,76.32,76.35,76.29,76.34,17400.0,50.1473,50.167,50.1276,50.1604,17400.0
2012-08-16 10:20:00,76.34,76.47,76.34,76.47,42200.0,50.1604,50.2459,50.1604,50.2459,42200.0
2012-08-16 10:25:00,76.47,76.51,76.42,76.42,31400.0,50.2459,50.2721,50.213,50.213,31400.0
2012-08-16 10:30:00,76.43,76.49,76.41,76.44,23500.0,50.2196,50.259,50.2064,50.2262,23500.0
2012-08-16 10:35:00,76.45,76.53,76.44,76.52,41000.0,50.2327,50.2853,50.2262,50.2787,41000.0
2012-08-16 10:40:00,76.52,76.57,76.5,76.52,31700.0,50.2787,50.3116,50.2656,50.2787,31700.0
2012-08-16 10:45:00,76.52,76.54,76.48,76.52,21100.0,50.2787,50.2919,50.2524,50.2787,21100.0
2012-08-16 10:50:00,76.52,76.63,76.52,76.61,25400.0,50.2787,50.351,50.2787,50.3379,25400.0
2012-08-16 10:55:00,76.61,76.69,76.61,76.67,34000.0,50.3379,50.3904,50.3379,50.3773,34000.0
2012-08-16 11:00:00,76.66,76.67,76.53,76.58,19900.0,50.3707,50.3773,50.2853,50.3181,19900.0
2012-08-16 11:05:00,76.57,76.58,76.51,76.51,15700.0,50.3116,50.3181,50.2721,50.2721,15700.0
2012-08-16 11:10:00,76.52,76.56,76.49,76.49,11300.0,50.2787,50.305,50.259,50.259,11300.0
2012-08-16 11:15:00,76.49,76.6,76.49,76.58,17600.0,50.259,50.3313,50.259,50.3181,17600.0
2012-08-16 11:20:00,76.58,76.59,76.51,76.51,12300.0,50.3181,50.3247,50.2721,50.2721,12300.0
2012-08-16 11:25:00,76.52,76.6,76.52,76.54,21200.0,50.2787,50.3313,50.2787,50.2919,21200.0
2012-08-16 11:30:00,76.55,76.55,76.5,76.5,11500.0,50.2984,50.2984,50.2656,50.2656,11500.0
2012-08-16 11:35:00,76.5,76.51,76.46,76.5,11300.0,50.2656,50.2721,50.2393,50.2656,11300.0
2012-08-16 11:40:00,76.51,76.55,76.5,76.53,12400.0,50.2721,50.2984,50.2656,50.2853,12400.0
2012-08-16 11:45:00,76.55,76.62,76.55,76.58,22100.0,50.2984,50.3444,50.2984,50.3181,22100.0
2012-08-16 11:50:00,76.57,76.64,76.56,76.62,23600.0,50.3116,50.3576,50.305,50.3444,23600.0
2012-08-16 11:55:00,76.63,76.64,76.6,76.63,13600.0,50.351,50.3576,50.3313,50.351,13600.0
2012-08-16 12:00:00,76.62,76.64,76.62,76.63,19500.0,50.3444,50.3576,50.3444,50.351,19500.0
2012-08-16 12:05:00,76.63,76.63,76.56,76.62,18100.0,50.351,50.351,50.305,50.3444,18100.0
2012-08-16 12:10:00,76.62,76.63,76.61,76.62,7700.0,50.3444,50.351,50.3379,50.3444,7700.0
2012-08-16 12:15:00,76.62,76.63,76.58,76.59,13000.0,50.3444,50.351,50.3181,50.3247,13000.0
2012-08-16 12:20:00,76.57,76.61,76.57,76.6,13800.0,50.3116,50.3379,50.3116,50.3313,13800.0
2012-08-16 12:25:00,76.59,76.59,76.56,76.57,19800.0,50.3247,50.3247,50.305,50.3116,19800.0
2012-08-16 12:30:00,76.58,76.6,76.56,76.6,12600.0,50.3181,50.3313,50.305,50.3313,12600.0
2012-08-16 12:35:00,76.6,76.6,76.55,76.6,15600.0,50.3313,50.3313,50.2984,50.3313,15600.0
2012-08-16 12:40:00,76.59,76.61,76.56,76.57,7400.0,50.3247,50.3379,50.305,50.3116,7400.0
2012-08-16 12:45:00,76.58,76.58,76.5,76.5,10600.0,50.3181,50.3181,50.2656,50.2656,10600.0
2012-08-16 12:50:00,76.51,76.58,76.51,76.56,10600.0,50.2721,50.3181,50.2721,50.305,10600.0
2012-08-16 12:55:00,76.56,76.58,76.53,76.55,11500.0,50.305,50.3181,50.2853,50.2984,11500.0
2012-08-16 13:00:00,76.55,76.63,76.53,76.61,12900.0,50.2984,50.351,50.2853,50.3379,12900.0
2012-08-16 13:05:00,76.61,76.63,76.56,76.57,10400.0,50.3379,50.351,50.305,50.3116,10400.0
2012-08-16 13:10:00,76.57,76.58,76.56,76.57,9600.0,50.3116,50.3181,50.305,50.3116,9600.0
2012-08-16 13:15:00,76.58,76.61,76.54,76.58,12500.0,50.3181,50.3379,50.2919,50.3181,12500.0
2012-08-16 13:20:00,76.59,76.59,76.54,76.54,6600.0,50.3247,50.3247,50.2919,50.2919,6600.0
2012-08-16 13:25:00,76.55,76.56,76.5,76.54,12200.0,50.2984,50.305,50.2656,50.2919,12200.0
2012-08-16 13:30:00,76.55,76.61,76.54,76.59,19700.0,50.2984,50.3379,50.2919,50.3247,19700.0
2012-08-16 13:35:00,76.59,76.61,76.53,76.55,21000.0,50.3247,50.3379,50.2853,50.2984,21000.0
2012-08-16 13:40:00,76.54,76.54,76.45,76.45,16200.0,50.2919,50.2919,50.2327,50.2327,16200.0
2012-08-16 13:45:00,76.47,76.49,76.47,76.47,9800.0,50.2459,50.259,50.2459,50.2459,9800.0
2012-08-16 13:50:00,76.47,76.48,76.46,76.46,9300.0,50.2459,50.2524,50.2393,50.2393,9300.0
2012-08-16 13:55:00,76.45,76.46,76.41,76.43,13800.0,50.2327,50.2393,50.2064,50.2196,13800.0
2012-08-16 14:00:00,76.43,76.47,76.42,76.42,10800.0,50.2196,50.2459,50.213,50.213,10800.0
2012-08-16 14:05:00,76.43,76.47,76.41,76.47,17700.0,50.2196,50.2459,50.2064,50.2459,17700.0
2012-08-16 14:10:00,76.46,76.47,76.42,76.42,15900.0,50.2393,50.2459,50.213,50.213,15900.0
2012-08-16 14:15:00,76.43,76.44,76.41,76.42,9600.0,50.2196,50.2262,50.2064,50.213,9600.0
2012-08-16 14:20:00,76.42,76.46,76.42,76.44,14600.0,50.213,50.2393,50.213,50.2262,14600.0
2012-08-16 14:25:00,76.44,76.49,76.44,76.47,12800.0,50.2262,50.259,50.2262,50.2459,12800.0
2012-08-16 14:30:00,76.48,76.6,76.48,76.58,40600.0,50.2524,50.3313,50.2524,50.3181,40600.0
2012-08-16 14:35:00,76.59,76.62,76.58,76.58,17200.0,50.3247,50.3444,50.3181,50.3181,17200.0
2012-08-16 14:40:00,76.57,76.62,76.55,76.61,26500.0,50.3116,50.3444,50.2984,50.3379,26500.0
2012-08-16 14:45:00,76.6,76.63,76.58,76.63,12600.0,50.3313,50.351,50.3181,50.351,12600.0
2012-08-16 14:50:00,76.61,76.63,76.54,76.57,22400.0,50.3379,50.351,50.2919,50.3116,22400.0
2012-08-16 14:55:00,76.58,76.59,76.53,76.53,32000.0,50.3181,50.3247,50.2853,50.2853,32000.0
2012-08-16 15:00:00,76.53,76.54,76.47,76.53,59500.0,50.2853,50.2919,50.2459,50.2853,59500.0
2012-08-16 15:05:00,76.52,76.54,76.51,76.52,23900.0,50.2787,50.2919,50.2721,50.2787,23900.0
2012-08-16 15:10:00,76.52,76.52,76.48,76.52,26400.0,50.2787,50.2787,50.2524,50.2787,26400.0
2012-08-16 15:15:00,76.52,76.52,76.49,76.5,22000.0,50.2787,50.2787,50.259,50.2656,22000.0
2012-08-16 15:20:00,76.5,76.51,76.49,76.5,33800.0,50.2656,50.2721,50.259,50.2656,33800.0
2012-08-16 15:25:00,76.5,76.51,76.47,76.47,41100.0,50.2656,50.2721,50.2459,50.2459,41100.0
2012-08-16 15:30:00,76.47,76.47,76.39,76.4,68800.0,50.2459,50.2459,50.1933,50.1999,68800.0
2012-08-16 15:35:00,76.4,76.45,76.4,76.45,44000.0,50.1999,50.2327,50.1999,50.2327,44000.0
2012-08-16 15:40:00,76.44,76.47,76.38,76.42,69000.0,50.2262,50.2459,50.1867,50.213,69000.0
2012-08-16 15:45:00,76.41,76.43,76.36,76.37,58500.0,50.2064,50.2196,50.1736,50.1802,58500.0
2012-08-16 15:50:00,76.36,76.37,76.32,76.35,62500.0,50.1736,50.1802,50.1473,50.167,62500.0
2012-08-16 15:55:00,76.35,76.38,76.28,76.38,113500.0,50.167,50.1867,50.121,50.1867,113500.0
2012-08-17 09:30:00,76.69,76.69,76.44,76.63,453700.0,50.3904,50.3904,50.2262,50.351,453700.0
2012-08-17 09:35:00,76.62,76.62,76.39,76.45,14300.0,50.3444,50.3444,50.1933,50.2327,14300.0
2012-08-17 09:40:00,76.44,76.5,76.33,76.41,14200.0,50.2262,50.2656,50.1539,50.2064,14200.0
2012-08-17 09:45:00,76.4,76.43,76.33,76.42,9700.0,50.1999,50.2196,50.1539,50.213,9700.0
2012-08-17 09:50:00,76.42,76.49,76.42,76.47,16700.0,50.213,50.259,50.213,50.2459,16700.0
2012-08-17 09:55:00,76.47,76.53,76.41,76.5,19800.0,50.2459,50.2853,50.2064,50.2656,19800.0
2012-08-17 10:00:00,76.5,76.53,76.37,76.44,20500.0,50.2656,50.2853,50.1802,50.2262,20500.0
2012-08-17 10:05:00,76.46,76.5,76.44,76.49,16700.0,50.2393,50.2656,50.2262,50.259,16700.0
2012-08-17 10:10:00,76.48,76.52,76.44,76.44,8800.0,50.2524,50.2787,50.2262,50.2262,8800.0
2012-08-17 10:15:00,76.45,76.52,76.43,76.48,9100.0,50.2327,50.2787,50.2196,50.2524,9100.0
2012-08-17 10:20:00,76.51,76.51,76.43,76.44,12100.0,50.2721,50.2721,50.2196,50.2262,12100.0
2012-08-17 10:25:00,76.43,76.45,76.39,76.4,7600.0,50.2196,50.2327,50.1933,50.1999,7600.0
2012-08-17 10:30:00,76.39,76.46,76.38,76.46,5600.0,50.1933,50.2393,50.1867,50.2393,5600.0
2012-08-17 10:35:00,76.45,76.47,76.43,76.44,9100.0,50.2327,50.2459,50.2196,50.2262,9100.0
2012-08-17 10:40:00,76.45,76.5,76.44,76.44,8600.0,50.2327,50.2656,50.2262,50.2262,8600.0
2012-08-17 10:45:00,76.44,76.47,76.43,76.45,4900.0,50.2262,50.2459,50.2196,50.2327,4900.0
2012-08-17 10:50:00,76.46,76.53,76.46,76.52,14100.0,50.2393,50.2853,50.2393,50.2787,14100.0
2012-08-17 10:55:00,76.53,76.54,76.51,76.52,12200.0,50.2853,50.2919,50.2721,50.2787,12200.0
2012-08-17 11:00:00,76.51,76.51,76.41,76.43,11400.0,50.2721,50.2721,50.2064,50.2196,11400.0
2012-08-17 11:05:00,76.42,76.43,76.34,76.37,9600.0,50.213,50.2196,50.1604,50.1802,9600.0
2012-08-17 11:10:00,76.39,76.44,76.36,76.37,10200.0,50.1933,50.2262,50.1736,50.1802,10200.0
2012-08-17 11:15:00,76.39,76.46,76.37,76.44,20000.0,50.1933,50.2393,50.1802,50.2262,20000.0
2012-08-17 11:20:00,76.43,76.51,76.43,76.5,3700.0,50.2196,50.2721,50.2196,50.2656,3700.0
2012-08-17 11:25:00,76.5,76.54,76.48,76.52,26200.0,50.2656,50.2919,50.2524,50.2787,26200.0
2012-08-17 11:30:00,76.51,76.55,76.51,76.54,5500.0,50.2721,50.2984,50.2721,50.2919,5500.0
2012-08-17 11:35:00,76.56,76.64,76.55,76.59,12400.0,50.305,50.3576,50.2984,50.3247,12400.0
2012-08-17 11:40:00,76.58,76.66,76.57,76.65,18400.0,50.3181,50.3707,50.3116,50.3641,18400.0
2012-08-17 11:45:00,76.65,76.65,76.55,76.64,25800.0,50.3641,50.3641,50.2984,50.3576,25800.0
2012-08-17 11:50:00,76.64,76.64,76.6,76.62,7600.0,50.3576,50.3576,50.3313,50.3444,7600.0
2012-08-17 11:55:00,76.6,76.6,76.56,76.6,6200.0,50.3313,50.3313,50.305,50.3313,6200.0
2012-08-17 12:00:00,76.6,76.61,76.56,76.59,8200.0,50.3313,50.3379,50.305,50.3247,8200.0
2012-08-17 12:05:00,76.61,76.64,76.6,76.64,8300.0,50.3379,50.3576,50.3313,50.3576,8300.0
2012-08-17 12:10:00,76.64,76.65,76.58,76.59,4600.0,50.3576,50.3641,50.3181,50.3247,4600.0
2012-08-17 12:15:00,76.59,76.6,76.58,76.58,4200.0,50.3247,50.3313,50.3181,50.3181,4200.0
2012-08-17 12:20:00,76.57,76.59,76.56,76.56,4700.0,50.3116,50.3247,50.305,50.305,4700.0
2012-08-17 12:25:00,76.57,76.58,76.55,76.55,7800.0,50.3116,50.3181,50.2984,50.2984,7800.0
2012-08-17 12:30:00,76.56,76.58,76.5,76.5,19600.0,50.305,50.3181,50.2656,50.2656,19600.0
2012-08-17 12:35:00,76.49,76.51,76.46,76.5,6300.0,50.259,50.2721,50.2393,50.2656,6300.0
2012-08-17 12:40:00,76.51,76.59,76.5,76.59,13800.0,50.2721,50.3247,50.2656,50.3247,13800.0
2012-08-17 12:45:00,76.58,76.61,76.57,76.57,9900.0,50.3181,50.3379,50.3116,50.3116,9900.0
2012-08-17 12:50:00,76.59,76.6,76.54,76.55,17400.0,50.3247,50.3313,50.2919,50.2984,17400.0
2012-08-17 12:55:00,76.55,76.57,76.52,76.57,10700.0,50.2984,50.3116,50.2787,50.3116,10700.0
2012-08-17 13:00:00,76.57,76.58,76.54,76.58,2400.0,50.3116,50.3181,50.2919,50.3181,2400.0
2012-08-17 13:05:00,76.56,76.56,76.45,76.46,16200.0,50.305,50.305,50.2327,50.2393,16200.0
2012-08-17 13:10:00,76.46,76.5,76.46,76.5,7800.0,50.2393,50.2656,50.2393,50.2656,7800.0
2012-08-17 13:15:00,76.5,76.54,76.49,76.54,5400.0,50.2656,50.2919,50.259,50.2919,5400.0
2012-08-17 13:20:00,76.54,76.54,76.48,76.48,4300.0,50.2919,50.2919,50.2524,50.2524,4300.0
2012-08-17 13:25:00,76.47,76.49,76.46,76.47,11900.0,50.2459,50.259,50.2393,50.2459,11900.0
2012-08-17 13:30:00,76.47,76.51,76.45,76.5,9100.0,50.2459,50.2721,50.2327,50.2656,9100.0
2012-08-17 13:35:00,76.49,76.5,76.47,76.47,5500.0,50.259,50.2656,50.2459,50.2459,5500.0
2012-08-17 13:40:00,76.48,76.48,76.45,76.47,9700.0,50.2524,50.2524,50.2327,50.2459,9700.0
2012-08-17 13:45:00,76.46,76.47,76.4,76.4,11600.0,50.2393,50.2459,50.1999,50.1999,11600.0
2012-08-17 13:50:00,76.41,76.42,76.36,76.39,28900.0,50.2064,50.213,50.1736,50.1933,28900.0
2012-08-17 13:55:00,76.39,76.41,76.37,76.38,9600.0,50.1933,50.2064,50.1802,50.1867,9600.0
2012-08-17 14:00:00,76.37,76.4,76.34,76.39,11800.0,50.1802,50.1999,50.1604,50.1933,11800.0
2012-08-17 14:05:00,76.39,76.43,76.39,76.42,17100.0,50.1933,50.2196,50.1933,50.213,17100.0
2012-08-17 14:10:00,76.41,76.44,76.41,76.44,3300.0,50.2064,50.2262,50.2064,50.2262,3300.0
2012-08-17 14:15:00,76.43,76.44,76.42,76.44,5500.0,50.2196,50.2262,50.213,50.2262,5500.0
2012-08-17 14:20:00,76.44,76.47,76.43,76.47,8900.0,50.2262,50.2459,50.2196,50.2459,8900.0
2012-08-17 14:25:00,76.47,76.51,76.47,76.5,11200.0,50.2459,50.2721,50.2459,50.2656,11200.0
2012-08-17 14:30:00,76.51,76.53,76.49,76.53,9100.0,50.2721,50.2853,50.259,50.2853,9100.0
2012-08-17 14:35:00,76.52,76.54,76.52,76.53,11700.0,50.2787,50.2919,50.2787,50.2853,11700.0
2012-08-17 14:40:00,76.54,76.56,76.52,76.55,10100.0,50.2919,50.305,50.2787,50.2984,10100.0
2012-08-17 14:45:00,76.54,76.55,76.52,76.53,3500.0,50.2919,50.2984,50.2787,50.2853,3500.0
2012-08-17 14:50:00,76.54,76.54,76.5,76.51,10400.0,50.2919,50.2919,50.2656,50.2721,10400.0
2012-08-17 14:55:00,76.51,76.51,76.48,76.49,11400.0,50.2721,50.2721,50.2524,50.259,11400.0
2012-08-17 15:00:00,76.49,76.52,76.49,76.5,11200.0,50.259,50.2787,50.259,50.2656,11200.0
2012-08-17 15:05:00,76.5,76.51,76.46,76.46,12600.0,50.2656,50.2721,50.2393,50.2393,12600.0
2012-08-17 15:10:00,76.46,76.47,76.42,76.43,20500.0,50.2393,50.2459,50.213,50.2196,20500.0
2012-08-17 15:15:00,76.42,76.47,76.42,76.45,15200.0,50.213,50.2459,50.213,50.2327,15200.0
2012-08-17 15:20:00,76.43,76.46,76.43,76.45,12800.0,50.2196,50.2393,50.2196,50.2327,12800.0
2012-08-17 15:25:00,76.45,76.47,76.43,76.46,12300.0,50.2327,50.2459,50.2196,50.2393,12300.0
2012-08-17 15:30:00,76.45,76.48,76.44,76.46,20600.0,50.2327,50.2524,50.2262,50.2393,20600.0
2012-08-17 15:35:00,76.47,76.47,76.42,76.44,52600.0,50.2459,50.2459,50.213,50.2262,52600.0
2012-08-17 15:40:00,76.43,76.47,76.42,76.47,18200.0,50.2196,50.2459,50.213,50.2459,18200.0
2012-08-17 15:45:00,76.47,76.49,76.45,76.46,32400.0,50.2459,50.259,50.2327,50.2393,32400.0
2012-08-17 15:50:00,76.46,76.47,76.4,76.47,35100.0,50.2393,50.2459,50.1999,50.2459,35100.0
2012-08-17 15:55:00,76.47,76.56,76.45,76.5,73000.0,50.2459,50.305,50.2327,50.2656,73000.0
2012-08-20 09:30:00,76.4,76.51,76.34,76.45,29500.0,50.1999,50.2721,50.1604,50.2327,29500.0
2012-08-20 09:35:00,76.47,76.49,76.37,76.42,25200.0,50.2459,50.259,50.1802,50.213,25200.0
2012-08-20 09:40:00,76.41,76.72,76.4,76.69,54800.0,50.2064,50.4101,50.1999,50.3904,54800.0
2012-08-20 09:45:00,76.69,76.7,76.57,76.67,46800.0,50.3904,50.397,50.3116,50.3773,46800.0
2012-08-20 09:50:00,76.66,76.67,76.59,76.66,22900.0,50.3707,50.3773,50.3247,50.3707,22900.0
2012-08-20 09:55:00,76.65,76.66,76.37,76.4,29400.0,50.3641,50.3707,50.1802,50.1999,29400.0
2012-08-20 10:00:00,76.39,76.43,76.37,76.39,26500.0,50.1933,50.2196,50.1802,50.1933,26500.0
2012-08-20 10:05:00,76.38,76.47,76.35,76.45,37000.0,50.1867,50.2459,50.167,50.2327,37000.0
2012-08-20 10:10:00,76.45,76.47,76.33,76.35,37100.0,50.2327,50.2459,50.1539,50.167,37100.0
2012-08-20 10:15:00,76.35,76.42,76.33,76.42,23000.0,50.167,50.213,50.1539,50.213,23000.0
2012-08-20 10:20:00,76.4,76.41,76.28,76.32,29200.0,50.1999,50.2064,50.121,50.1473,29200.0
2012-08-20 10:25:00,76.3,76.33,76.29,76.31,13000.0,50.1342,50.1539,50.1276,50.1407,13000.0
2012-08-20 10:30:00,76.31,76.43,76.29,76.42,73600.0,50.1407,50.2196,50.1276,50.213,73600.0
2012-08-20 10:35:00,76.42,76.46,76.39,76.46,28400.0,50.213,50.2393,50.1933,50.2393,28400.0
2012-08-20 10:40:00,76.44,76.51,76.43,76.5,26600.0,50.2262,50.2721,50.2196,50.2656,26600.0
2012-08-20 10:45:00,76.5,76.56,76.49,76.54,21200.0,50.2656,50.305,50.259,50.2919,21200.0
2012-08-20 10:50:00,76.55,76.61,76.54,76.61,17800.0,50.2984,50.3379,50.2919,50.3379,17800.0
2012-08-20 10:55:00,76.6,76.66,76.59,76.64,18800.0,50.3313,50.3707,50.3247,50.3576,18800.0
2012-08-20 11:00:00,76.64,76.65,76.6,76.61,10600.0,50.3576,50.3641,50.3313,50.3379,10600.0
2012-08-20 11:05:00,76.6,76.64,76.59,76.62,10800.0,50.3313,50.3576,50.3247,50.3444,10800.0
2012-08-20 11:10:00,76.62,76.63,76.57,76.58,11500.0,50.3444,50.351,50.3116,50.3181,11500.0
2012-08-20 11:15:00,76.57,76.58,76.55,76.56,14300.0,50.3116,50.3181,50.2984,50.305,14300.0
2012-08-20 11:20:00,76.55,76.58,76.52,76.53,15100.0,50.2984,50.3181,50.2787,50.2853,15100.0
2012-08-20 11:25:00,76.52,76.53,76.49,76.5,10400.0,50.2787,50.2853,50.259,50.2656,10400.0
2012-08-20 11:30:00,76.48,76.49,76.46,76.49,13500.0,50.2524,50.259,50.2393,50.259,13500.0
2012-08-20 11:35:00,76.49,76.52,76.49,76.52,8100.0,50.259,50.2787,50.259,50.2787,8100.0
2012-08-20 11:40:00,76.51,76.52,76.48,76.5,7200.0,50.2721,50.2787,50.2524,50.2656,7200.0
2012-08-20 11:45:00,76.51,76.52,76.47,76.47,9300.0,50.2721,50.2787,50.2459,50.2459,9300.0
2012-08-20 11:50:00,76.49,76.56,76.47,76.54,13800.0,50.259,50.305,50.2459,50.2919,13800.0
2012-08-20 11:55:00,76.55,76.59,76.52,76.53,11400.0,50.2984,50.3247,50.2787,50.2853,11400.0
2012-08-20 12:00:00,76.54,76.55,76.53,76.55,4600.0,50.2919,50.2984,50.2853,50.2984,4600.0
2012-08-20 12:05:00,76.55,76.59,76.55,76.59,5000.0,50.2984,50.3247,50.2984,50.3247,5000.0
2012-08-20 12:10:00,76.59,76.66,76.59,76.63,13200.0,50.3247,50.3707,50.3247,50.351,13200.0
2012-08-20 12:15:00,76.63,76.65,76.61,76.63,13500.0,50.351,50.3641,50.3379,50.351,13500.0
2012-08-20 12:20:00,76.62,76.63,76.58,76.58,10500.0,50.3444,50.351,50.3181,50.3181,10500.0
2012-08-20 12:25:00,76.57,76.58,76.56,76.57,7400.0,50.3116,50.3181,50.305,50.3116,7400.0
2012-08-20 12:30:00,76.56,76.56,76.54,76.55,11500.0,50.305,50.305,50.2919,50.2984,11500.0
2012-08-20 12:35:00,76.53,76.54,76.51,76.51,5600.0,50.2853,50.2919,50.2721,50.2721,5600.0
2012-08-20 12:40:00,76.52,76.52,76.49,76.51,11900.0,50.2787,50.2787,50.259,50.2721,11900.0
2012-08-20 12:45:00,76.52,76.54,76.51,76.53,7800.0,50.2787,50.2919,50.2721,50.2853,7800.0
2012-08-20 12:50:00,76.53,76.53,76.49,76.5,7500.0,50.2853,50.2853,50.259,50.2656,7500.0
2012-08-20 12:55:00,76.51,76.51,76.44,76.44,16400.0,50.2721,50.2721,50.2262,50.2262,16400.0
2012-08-20 13:00:00,76.45,76.46,76.44,76.44,4100.0,50.2327,50.2393,50.2262,50.2262,4100.0
2012-08-20 13:05:00,76.44,76.47,76.44,76.45,13900.0,50.2262,50.2459,50.2262,50.2327,13900.0
2012-08-20 13:10:00,76.45,76.47,76.45,76.46,3600.0,50.2327,50.2459,50.2327,50.2393,3600.0
2012-08-20 13:15:00,76.46,76.47,76.43,76.43,11500.0,50.2393,50.2459,50.2196,50.2196,11500.0
2012-08-20 13:20:00,76.43,76.46,76.43,76.44,8300.0,50.2196,50.2393,50.2196,50.2262,8300.0
2012-08-20 13:25:00,76.44,76.45,76.43,76.43,10400.0,50.2262,50.2327,50.2196,50.2196,10400.0
2012-08-20 13:30:00,76.44,76.44,76.4,76.4,9800.0,50.2262,50.2262,50.1999,50.1999,9800.0
2012-08-20 13:35:00,76.4,76.42,76.36,76.37,41800.0,50.1999,50.213,50.1736,50.1802,41800.0
2012-08-20 13:40:00,76.37,76.4,76.36,76.38,14800.0,50.1802,50.1999,50.1736,50.1867,14800.0
2012-08-20 13:45:00,76.38,76.4,76.33,76.36,16700.0,50.1867,50.1999,50.1539,50.1736,16700.0
2012-08-20 13:50:00,76.35,76.38,76.35,76.37,18900.0,50.167,50.1867,50.167,50.1802,18900.0
2012-08-20 13:55:00,76.37,76.41,76.36,76.39,7400.0,50.1802,50.2064,50.1736,50.1933,7400.0
2012-08-20 14:00:00,76.39,76.4,76.31,76.33,26500.0,50.1933,50.1999,50.1407,50.1539,26500.0
2012-08-20 14:05:00,76.35,76.36,76.31,76.34,17100.0,50.167,50.1736,50.1407,50.1604,17100.0
2012-08-20 14:10:00,76.34,76.4,76.32,76.39,17100.0,50.1604,50.1999,50.1473,50.1933,17100.0
2012-08-20 14:15:00,76.4,76.41,76.39,76.39,11200.0,50.1999,50.2064,50.1933,50.1933,11200.0
2012-08-20 14:20:00,76.39,76.41,76.35,76.4,11000.0,50.1933,50.2064,50.167,50.1999,11000.0
2012-08-20 14:25:00,76.4,76.44,76.4,76.43,8900.0,50.1999,50.2262,50.1999,50.2196,8900.0
2012-08-20 14:30:00,76.44,76.45,76.42,76.43,27200.0,50.2262,50.2327,50.213,50.2196,27200.0
2012-08-20 14:35:00,76.44,76.44,76.38,76.39,12400.0,50.2262,50.2262,50.1867,50.1933,12400.0
2012-08-20 14:40:00,76.41,76.43,76.39,76.4,9900.0,50.2064,50.2196,50.1933,50.1999,9900.0
2012-08-20 14:45:00,76.4,76.41,76.31,76.33,11800.0,50.1999,50.2064,50.1407,50.1539,11800.0
2012-08-20 14:50:00,76.31,76.34,76.28,76.3,12300.0,50.1407,50.1604,50.121,50.1342,12300.0
2012-08-20 14:55:00,76.3,76.32,76.24,76.24,18900.0,50.1342,50.1473,50.0947,50.0947,18900.0
2012-08-20 15:00:00,76.25,76.26,76.22,76.26,18300.0,50.1013,50.1079,50.0816,50.1079,18300.0
2012-08-20 15:05:00,76.25,76.33,76.25,76.32,14900.0,50.1013,50.1539,50.1013,50.1473,14900.0
2012-08-20 15:10:00,76.33,76.33,76.25,76.29,29100.0,50.1539,50.1539,50.1013,50.1276,29100.0
2012-08-20 15:15:00,76.29,76.36,76.29,76.36,33800.0,50.1276,50.1736,50.1276,50.1736,33800.0
2012-08-20 15:20:00,76.36,76.38,76.34,76.37,22900.0,50.1736,50.1867,50.1604,50.1802,22900.0
2012-08-20 15:25:00,76.38,76.42,76.37,76.41,16900.0,50.1867,50.213,50.1802,50.2064,16900.0
2012-08-20 15:30:00,76.42,76.44,76.37,76.38,20700.0,50.213,50.2262,50.1802,50.1867,20700.0
2012-08-20 15:35:00,76.38,76.43,76.37,76.4,29600.0,50.1867,50.2196,50.1802,50.1999,29600.0
2012-08-20 15:40:00,76.39,76.42,76.37,76.39,30100.0,50.1933,50.213,50.1802,50.1933,30100.0
2012-08-20 15:45:00,76.39,76.45,76.36,76.43,46600.0,50.1933,50.2327,50.1736,50.2196,46600.0
2012-08-20 15:50:00,76.43,76.44,76.35,76.4,56800.0,50.2196,50.2262,50.167,50.1999,56800.0
2012-08-20 15:55:00,76.4,76.46,76.37,76.45,84400.0,50.1999,50.2393,50.1802,50.2327,84400.0
2012-08-21 09:30:00,76.43,76.67,76.43,76.53,29400.0,50.2196,50.3773,50.2196,50.2853,29400.0
2012-08-21 09:35:00,76.53,76.53,76.38,76.51,20900.0,50.2853,50.2853,50.1867,50.2721,20900.0
2012-08-21 09:40:00,76.48,76.53,76.43,76.49,15700.0,50.2524,50.2853,50.2196,50.259,15700.0
2012-08-21 09:45:00,76.45,76.5,76.39,76.46,21400.0,50.2327,50.2656,50.1933,50.2393,21400.0
2012-08-21 09:50:00,76.49,76.49,76.38,76.38,13900.0,50.259,50.259,50.1867,50.1867,13900.0
2012-08-21 09:55:00,76.43,76.6,76.4,76.54,44200.0,50.2196,50.3313,50.1999,50.2919,44200.0
2012-08-21 10:00:00,76.56,76.65,76.56,76.64,19200.0,50.305,50.3641,50.305,50.3576,19200.0
2012-08-21 10:05:00,76.65,76.65,76.52,76.58,9900.0,50.3641,50.3641,50.2787,50.3181,9900.0
2012-08-21 10:10:00,76.57,76.64,76.53,76.59,29500.0,50.3116,50.3576,50.2853,50.3247,29500.0
2012-08-21 10:15:00,76.57,76.62,76.55,76.58,24800.0,50.3116,50.3444,50.2984,50.3181,24800.0
2012-08-21 10:20:00,76.58,76.65,76.57,76.65,20800.0,50.3181,50.3641,50.3116,50.3641,20800.0
2012-08-21 10:25:00,76.66,76.79,76.64,76.77,31600.0,50.3707,50.4561,50.3576,50.443,31600.0
2012-08-21 10:30:00,76.78,76.81,76.76,76.78,19300.0,50.4496,50.4693,50.4364,50.4496,19300.0
2012-08-21 10:35:00,76.78,76.8,76.74,76.76,16700.0,50.4496,50.4627,50.4233,50.4364,16700.0
2012-08-21 10:40:00,76.79,76.84,76.78,76.84,31700.0,50.4561,50.489,50.4496,50.489,31700.0
2012-08-21 10:45:00,76.83,76.87,76.79,76.79,29200.0,50.4824,50.5087,50.4561,50.4561,29200.0
2012-08-21 10:50:00,76.79,76.84,76.75,76.84,54000.0,50.4561,50.489,50.4298,50.489,54000.0
2012-08-21 10:55:00,76.84,76.88,76.8,76.82,134000.0,50.489,50.5153,50.4627,50.4758,134000.0
2012-08-21 11:00:00,76.83,76.84,76.79,76.8,8200.0,50.4824,50.489,50.4561,50.4627,8200.0
2012-08-21 11:05:00,76.79,76.84,76.77,76.83,11600.0,50.4561,50.489,50.443,50.4824,11600.0
2012-08-21 11:10:00,76.83,76.83,76.76,76.82,15900.0,50.4824,50.4824,50.4364,50.4758,15900.0
2012-08-21 11:15:00,76.82,76.82,76.73,76.73,24100.0,50.4758,50.4758,50.4167,50.4167,24100.0
2012-08-21 11:20:00,76.73,76.74,76.63,76.65,17500.0,50.4167,50.4233,50.351,50.3641,17500.0
2012-08-21 11:25:00,76.66,76.68,76.61,76.61,11700.0,50.3707,50.3838,50.3379,50.3379,11700.0
2012-08-21 11:30:00,76.62,76.64,76.54,76.54,18700.0,50.3444,50.3576,50.2919,50.2919,18700.0
2012-08-21 11:35:00,76.53,76.53,76.46,76.48,29300.0,50.2853,50.2853,50.2393,50.2524,29300.0
2012-08-21 11:40:00,76.48,76.51,76.47,76.51,37200.0,50.2524,50.2721,50.2459,50.2721,37200.0
2012-08-21 11:45:00,76.51,76.6,76.51,76.6,9400.0,50.2721,50.3313,50.2721,50.3313,9400.0
2012-08-21 11:50:00,76.6,76.61,76.59,76.61,6700.0,50.3313,50.3379,50.3247,50.3379,6700.0
2012-08-21 11:55:00,76.6,76.61,76.48,76.48,13300.0,50.3313,50.3379,50.2524,50.2524,13300.0
2012-08-21 12:00:00,76.48,76.51,76.43,76.47,12000.0,50.2524,50.2721,50.2196,50.2459,12000.0
2012-08-21 12:05:00,76.46,76.47,76.43,76.44,10300.0,50.2393,50.2459,50.2196,50.2262,10300.0
2012-08-21 12:10:00,76.44,76.47,76.42,76.43,11600.0,50.2262,50.2459,50.213,50.2196,11600.0
2012-08-21 12:15:00,76.42,76.46,76.41,76.43,25200.0,50.213,50.2393,50.2064,50.2196,25200.0
2012-08-21 12:20:00,76.44,76.45,76.42,76.44,8200.0,50.2262,50.2327,50.213,50.2262,8200.0
2012-08-21 12:25:00,76.43,76.44,76.38,76.42,9900.0,50.2196,50.2262,50.1867,50.213,9900.0
2012-08-21 12:30:00,76.43,76.46,76.41,76.42,8600.0,50.2196,50.2393,50.2064,50.213,8600.0
2012-08-21 12:35:00,76.42,76.49,76.42,76.49,5500.0,50.213,50.259,50.213,50.259,5500.0
2012-08-21 12:40:00,76.5,76.5,76.43,76.43,9800.0,50.2656,50.2656,50.2196,50.2196,9800.0
2012-08-21 12:45:00,76.43,76.43,76.4,76.43,8000.0,50.2196,50.2196,50.1999,50.2196,8000.0
2012-08-21 12:50:00,76.42,76.43,76.4,76.42,9800.0,50.213,50.2196,50.1999,50.213,9800.0
2012-08-21 12:55:00,76.43,76.43,76.4,76.41,9900.0,50.2196,50.2196,50.1999,50.2064,9900.0
2012-08-21 13:00:00,76.41,76.42,76.39,76.39,20500.0,50.2064,50.213,50.1933,50.1933,20500.0
2012-08-21 13:05:00,76.39,76.4,76.3,76.33,35800.0,50.1933,50.1999,50.1342,50.1539,35800.0
2012-08-21 13:10:00,76.34,76.34,76.26,76.32,28300.0,50.1604,50.1604,50.1079,50.1473,28300.0
2012-08-21 13:15:00,76.33,76.37,76.33,76.33,12600.0,50.1539,50.1802,50.1539,50.1539,12600.0
2012-08-21 13:20:00,76.35,76.35,76.33,76.33,9100.0,50.167,50.167,50.1539,50.1539,9100.0
2012-08-21 13:25:00,76.32,76.33,76.29,76.29,9900.0,50.1473,50.1539,50.1276,50.1276,9900.0
2012-08-21 13:30:00,76.3,76.32,76.29,76.3,5200.0,50.1342,50.1473,50.1276,50.1342,5200.0
2012-08-21 13:35:00,76.31,76.34,76.3,76.31,6300.0,50.1407,50.1604,50.1342,50.1407,6300.0
2012-08-21 13:40:00,76.31,76.32,76.26,76.27,16800.0,50.1407,50.1473,50.1079,50.1144,16800.0
2012-08-21 13:45:00,76.25,76.28,76.21,76.21,14600.0,50.1013,50.121,50.075,50.075,14600.0
2012-08-21 13:50:00,76.21,76.25,76.2,76.21,9100.0,50.075,50.1013,50.0685,50.075,9100.0
2012-08-21 13:55:00,76.22,76.3,76.21,76.29,17400.0,50.0816,50.1342,50.075,50.1276,17400.0
2012-08-21 14:00:00,76.28,76.3,76.26,76.26,14300.0,50.121,50.1342,50.1079,50.1079,14300.0
2012-08-21 14:05:00,76.28,76.29,76.22,76.23,10100.0,50.121,50.1276,50.0816,50.0882,10100.0
2012-08-21 14:10:00,76.22,76.24,76.21,76.22,9400.0,50.0816,50.0947,50.075,50.0816,9400.0
2012-08-21 14:15:00,76.22,76.23,76.16,76.16,21800.0,50.0816,50.0882,50.0422,50.0422,21800.0
2012-08-21 14:20:00,76.15,76.25,76.15,76.23,14000.0,50.0356,50.1013,50.0356,50.0882,14000.0
2012-08-21 14:25:00,76.25,76.26,76.15,76.15,20800.0,50.1013,50.1079,50.0356,50.0356,20800.0
2012-08-21 14:30:00,76.17,76.21,76.15,76.15,25800.0,50.0487,50.075,50.0356,50.0356,25800.0
2012-08-21 14:35:00,76.16,76.16,76.07,76.14,32800.0,50.0422,50.0422,49.983,50.029,32800.0
2012-08-21 14:40:00,76.15,76.17,76.09,76.1,15900.0,50.0356,50.0487,49.9962,50.0027,15900.0
2012-08-21 14:45:00,76.11,76.15,76.1,76.11,11900.0,50.0093,50.0356,50.0027,50.0093,11900.0
2012-08-21 14:50:00,76.11,76.13,76.11,76.12,9100.0,50.0093,50.0225,50.0093,50.0159,9100.0
2012-08-21 14:55:00,76.12,76.14,76.12,76.14,13900.0,50.0159,50.029,50.0159,50.029,13900.0
2012-08-21 15:00:00,76.14,76.15,76.01,76.05,30800.0,50.029,50.0356,49.9436,49.9699,30800.0
2012-08-21 15:05:00,76.05,76.07,76.02,76.02,22600.0,49.9699,49.983,49.9502,49.9502,22600.0
2012-08-21 15:10:00,76.02,76.08,75.99,76.03,30400.0,49.9502,49.9896,49.9305,49.9568,30400.0
2012-08-21 15:15:00,76.02,76.02,75.94,75.96,40800.0,49.9502,49.9502,49.8976,49.9108,40800.0
2012-08-21 15:20:00,75.97,76.02,75.93,75.93,32000.0,49.9173,49.9502,49.891,49.891,32000.0
2012-08-21 15:25:00,75.94,75.95,75.92,75.93,49400.0,49.8976,49.9042,49.8845,49.891,49400.0
2012-08-21 15:30:00,75.94,75.96,75.9,75.91,52400.0,49.8976,49.9108,49.8713,49.8779,52400.0
2012-08-21 15:35:00,75.91,75.93,75.9,75.92,108900.0,49.8779,49.891,49.8713,49.8845,108900.0
2012-08-21 15:40:00,75.92,75.95,75.91,75.91,76400.0,49.8845,49.9042,49.8779,49.8779,76400.0
2012-08-21 15:45:00,75.91,75.97,75.89,75.92,106500.0,49.8779,49.9173,49.8648,49.8845,106500.0
2012-08-21 15:50:00,75.91,75.92,75.87,75.88,95400.0,49.8779,49.8845,49.8516,49.8582,95400.0
2012-08-21 15:55:00,75.88,75.92,75.83,75.91,200500.0,49.8582,49.8845,49.8253,49.8779,200500.0
2012-08-22 09:30:00,75.99,76.0,75.71,75.92,57400.0,49.9305,49.937,49.7465,49.8845,57400.0
2012-08-22 09:35:00,75.92,76.0,75.83,75.91,40700.0,49.8845,49.937,49.8253,49.8779,40700.0
2012-08-22 09:40:00,75.93,76.19,75.81,76.1,30400.0,49.891,50.0619,49.8122,50.0027,30400.0
2012-08-22 09:45:00,76.11,76.26,76.11,76.12,29000.0,50.0093,50.1079,50.0093,50.0159,29000.0
2012-08-22 09:50:00,76.11,76.32,76.08,76.31,23300.0,50.0093,50.1473,49.9896,50.1407,23300.0
2012-08-22 09:55:00,76.31,76.31,76.05,76.06,20700.0,50.1407,50.1407,49.9699,49.9765,20700.0
2012-08-22 10:00:00,76.06,76.18,76.05,76.09,24400.0,49.9765,50.0553,49.9699,49.9962,24400.0
2012-08-22 10:05:00,76.09,76.16,76.07,76.11,31800.0,49.9962,50.0422,49.983,50.0093,31800.0
2012-08-22 10:10:00,76.1,76.16,76.07,76.08,28900.0,50.0027,50.0422,49.983,49.9896,28900.0
2012-08-22 10:15:00,76.07,76.19,76.05,76.16,30100.0,49.983,50.0619,49.9699,50.0422,30100.0
2012-08-22 10:20:00,76.16,76.19,76.13,76.15,12500.0,50.0422,50.0619,50.0225,50.0356,12500.0
2012-08-22 10:25:00,76.15,76.18,76.08,76.16,37600.0,50.0356,50.0553,49.9896,50.0422,37600.0
2012-08-22 10:30:00,76.16,76.24,76.13,76.13,11500.0,50.0422,50.0947,50.0225,50.0225,11500.0
2012-08-22 10:35:00,76.13,76.22,76.12,76.17,13600.0,50.0225,50.0816,50.0159,50.0487,13600.0
2012-08-22 10:40:00,76.17,76.23,76.17,76.18,15800.0,50.0487,50.0882,50.0487,50.0553,15800.0
2012-08-22 10:45:00,76.18,76.19,76.06,76.07,21500.0,50.0553,50.0619,49.9765,49.983,21500.0
2012-08-22 10:50:00,76.06,76.07,76.0,76.05,22500.0,49.9765,49.983,49.937,49.9699,22500.0
2012-08-22 10:55:00,76.05,76.16,76.05,76.14,26700.0,49.9699,50.0422,49.9699,50.029,26700.0
2012-08-22 11:00:00,76.14,76.17,76.1,76.17,21800.0,50.029,50.0487,50.0027,50.0487,21800.0
2012-08-22 11:05:00,76.17,76.22,76.15,76.15,25800.0,50.0487,50.0816,50.0356,50.0356,25800.0
2012-08-22 11:10:00,76.16,76.16,76.04,76.04,10600.0,50.0422,50.0422,49.9633,49.9633,10600.0
2012-08-22 11:15:00,76.05,76.1,76.01,76.05,49700.0,49.9699,50.0027,49.9436,49.9699,49700.0
2012-08-22 11:20:00,76.05,76.19,76.05,76.19,29300.0,49.9699,50.0619,49.9699,50.0619,29300.0
2012-08-22 11:25:00,76.19,76.21,76.17,76.21,7200.0,50.0619,50.075,50.0487,50.075,7200.0
2012-08-22 11:30:00,76.2,76.2,76.06,76.06,26900.0,50.0685,50.0685,49.9765,49.9765,26900.0
2012-08-22 11:35:00,76.06,76.17,76.05,76.16,31300.0,49.9765,50.0487,49.9699,50.0422,31300.0
2012-08-22 11:40:00,76.14,76.18,76.1,76.1,45900.0,50.029,50.0553,50.0027,50.0027,45900.0
2012-08-22 11:45:00,76.11,76.13,76.01,76.03,26400.0,50.0093,50.0225,49.9436,49.9568,26400.0
2012-08-22 11:50:00,76.02,76.12,76.01,76.07,43900.0,49.9502,50.0159,49.9436,49.983,43900.0
2012-08-22 11:55:00,76.06,76.12,76.05,76.11,20400.0,49.9765,50.0159,49.9699,50.0093,20400.0
2012-08-22 12:00:00,76.11,76.12,76.09,76.11,9700.0,50.0093,50.0159,49.9962,50.0093,9700.0
2012-08-22 12:05:00,76.12,76.13,76.08,76.13,8800.0,50.0159,50.0225,49.9896,50.0225,8800.0
2012-08-22 12:10:00,76.13,76.16,76.12,76.14,10500.0,50.0225,50.0422,50.0159,50.029,10500.0
2012-08-22 12:15:00,76.14,76.14,76.12,76.13,10000.0,50.029,50.029,50.0159,50.0225,10000.0
2012-08-22 12:20:00,76.12,76.12,76.07,76.09,10000.0,50.0159,50.0159,49.983,49.9962,10000.0
2012-08-22 12:25:00,76.11,76.13,76.1,76.13,8100.0,50.0093,50.0225,50.0027,50.0225,8100.0
2012-08-22 12:30:00,76.12,76.13,76.06,76.08,13900.0,50.0159,50.0225,49.9765,49.9896,13900.0
2012-08-22 12:35:00,76.08,76.09,76.04,76.08,18700.0,49.9896,49.9962,49.9633,49.9896,18700.0
2012-08-22 12:40:00,76.08,76.11,76.06,76.08,18900.0,49.9896,50.0093,49.9765,49.9896,18900.0
2012-08-22 12:45:00,76.08,76.11,76.07,76.11,6900.0,49.9896,50.0093,49.983,50.0093,6900.0
2012-08-22 12:50:00,76.11,76.12,76.09,76.1,7500.0,50.0093,50.0159,49.9962,50.0027,7500.0
2012-08-22 12:55:00,76.1,76.15,76.09,76.13,10700.0,50.0027,50.0356,49.9962,50.0225,10700.0
2012-08-22 13:00:00,76.13,76.16,76.1,76.16,7200.0,50.0225,50.0422,50.0027,50.0422,7200.0
2012-08-22 13:05:00,76.15,76.15,76.11,76.14,8600.0,50.0356,50.0356,50.0093,50.029,8600.0
2012-08-22 13:10:00,76.14,76.15,76.1,76.15,14000.0,50.029,50.0356,50.0027,50.0356,14000.0
2012-08-22 13:15:00,76.15,76.18,76.11,76.16,14000.0,50.0356,50.0553,50.0093,50.0422,14000.0
2012-08-22 13:20:00,76.17,76.24,76.17,76.24,9500.0,50.0487,50.0947,50.0487,50.0947,9500.0
2012-08-22 13:25:00,76.23,76.25,76.21,76.22,11600.0,50.0882,50.1013,50.075,50.0816,11600.0
2012-08-22 13:30:00,76.21,76.22,76.16,76.2,13100.0,50.075,50.0816,50.0422,50.0685,13100.0
2012-08-22 13:35:00,76.19,76.22,76.18,76.2,12400.0,50.0619,50.0816,50.0553,50.0685,12400.0
2012-08-22 13:40:00,76.19,76.24,76.18,76.22,13500.0,50.0619,50.0947,50.0553,50.0816,13500.0
2012-08-22 13:45:00,76.21,76.25,76.21,76.21,12900.0,50.075,50.1013,50.075,50.075,12900.0
2012-08-22 13:50:00,76.21,76.24,76.2,76.21,8100.0,50.075,50.0947,50.0685,50.075,8100.0
2012-08-22 13:55:00,76.21,76.28,76.19,76.24,18100.0,50.075,50.121,50.0619,50.0947,18100.0
2012-08-22 14:00:00,76.25,76.44,76.25,76.38,53800.0,50.1013,50.2262,50.1013,50.1867,53800.0
2012-08-22 14:05:00,76.38,76.46,76.26,76.27,34100.0,50.1867,50.2393,50.1079,50.1144,34100.0
2012-08-22 14:10:00,76.29,76.33,76.2,76.2,24500.0,50.1276,50.1539,50.0685,50.0685,24500.0
2012-08-22 14:15:00,76.2,76.25,76.11,76.18,18200.0,50.0685,50.1013,50.0093,50.0553,18200.0
2012-08-22 14:20:00,76.17,76.18,76.09,76.09,23800.0,50.0487,50.0553,49.9962,49.9962,23800.0
2012-08-22 14:25:00,76.1,76.2,76.09,76.18,18500.0,50.0027,50.0685,49.9962,50.0553,18500.0
2012-08-22 14:30:00,76.19,76.31,76.19,76.25,26100.0,50.0619,50.1407,50.0619,50.1013,26100.0
2012-08-22 14:35:00,76.25,76.34,76.22,76.31,24700.0,50.1013,50.1604,50.0816,50.1407,24700.0
2012-08-22 14:40:00,76.33,76.39,76.31,76.32,16700.0,50.1539,50.1933,50.1407,50.1473,16700.0
2012-08-22 14:45:00,76.33,76.41,76.33,76.35,20100.0,50.1539,50.2064,50.1539,50.167,20100.0
2012-08-22 14:50:00,76.36,76.42,76.35,76.38,16300.0,50.1736,50.213,50.167,50.1867,16300.0
2012-08-22 14:55:00,76.39,76.42,76.35,76.38,20100.0,50.1933,50.213,50.167,50.1867,20100.0
2012-08-22 15:00:00,76.39,76.39,76.3,76.34,22500.0,50.1933,50.1933,50.1342,50.1604,22500.0
2012-08-22 15:05:00,76.35,76.4,76.3,76.37,21000.0,50.167,50.1999,50.1342,50.1802,21000.0
2012-08-22 15:10:00,76.39,76.42,76.33,76.35,12200.0,50.1933,50.213,50.1539,50.167,12200.0
2012-08-22 15:15:00,76.35,76.36,76.27,76.28,24700.0,50.167,50.1736,50.1144,50.121,24700.0
2012-08-22 15:20:00,76.29,76.3,76.26,76.27,21100.0,50.1276,50.1342,50.1079,50.1144,21100.0
2012-08-22 15:25:00,76.27,76.27,76.21,76.24,21400.0,50.1144,50.1144,50.075,50.0947,21400.0
2012-08-22 15:30:00,76.24,76.26,76.16,76.17,28300.0,50.0947,50.1079,50.0422,50.0487,28300.0
2012-08-22 15:35:00,76.17,76.24,76.15,76.21,30800.0,50.0487,50.0947,50.0356,50.075,30800.0
2012-08-22 15:40:00,76.19,76.25,76.19,76.23,31700.0,50.0619,50.1013,50.0619,50.0882,31700.0
2012-08-22 15:45:00,76.22,76.24,76.15,76.24,45900.0,50.0816,50.0947,50.0356,50.0947,45900.0
2012-08-22 15:50:00,76.23,76.26,76.21,76.21,32600.0,50.0882,50.1079,50.075,50.075,32600.0
2012-08-22 15:55:00,76.21,76.24,76.14,76.14,122600.0,50.075,50.0947,50.029,50.029,122600.0
2012-08-23 09:30:00,75.98,76.27,75.97,76.05,27900.0,49.9239,50.1144,49.9173,49.9699,27900.0
2012-08-23 09:35:00,76.05,76.05,75.85,75.95,17800.0,49.9699,49.9699,49.8385,49.9042,17800.0
2012-08-23 09:40:00,75.96,76.05,75.87,75.99,53300.0,49.9108,49.9699,49.8516,49.9305,53300.0
2012-08-23 09:45:00,76.0,76.0,75.87,75.92,18500.0,49.937,49.937,49.8516,49.8845,18500.0
2012-08-23 09:50:00,75.89,75.93,75.87,75.89,22800.0,49.8648,49.891,49.8516,49.8648,22800.0
2012-08-23 09:55:00,75.87,75.91,75.78,75.86,24100.0,49.8516,49.8779,49.7925,49.8451,24100.0
2012-08-23 10:00:00,75.85,76.0,75.84,75.96,21200.0,49.8385,49.937,49.8319,49.9108,21200.0
2012-08-23 10:05:00,75.97,75.99,75.79,75.83,24800.0,49.9173,49.9305,49.7991,49.8253,24800.0
2012-08-23 10:10:00,75.82,75.82,75.61,75.62,40600.0,49.8188,49.8188,49.6808,49.6874,40600.0
2012-08-23 10:15:00,75.62,75.66,75.55,75.57,26000.0,49.6874,49.7136,49.6414,49.6545,26000.0
2012-08-23 10:20:00,75.57,75.66,75.56,75.64,48000.0,49.6545,49.7136,49.6479,49.7005,48000.0
2012-08-23 10:25:00,75.65,75.67,75.6,75.63,23200.0,49.7071,49.7202,49.6742,49.6939,23200.0
2012-08-23 10:30:00,75.61,75.69,75.58,75.66,47600.0,49.6808,49.7334,49.6611,49.7136,47600.0
2012-08-23 10:35:00,75.65,75.69,75.57,75.65,48500.0,49.7071,49.7334,49.6545,49.7071,48500.0
2012-08-23 10:40:00,75.66,75.68,75.61,75.65,11900.0,49.7136,49.7268,49.6808,49.7071,11900.0
2012-08-23 10:45:00,75.67,75.79,75.67,75.74,46200.0,49.7202,49.7991,49.7202,49.7662,46200.0
2012-08-23 10:50:00,75.74,75.8,75.71,75.75,10100.0,49.7662,49.8056,49.7465,49.7728,10100.0
2012-08-23 10:55:00,75.73,75.76,75.69,75.76,12000.0,49.7596,49.7793,49.7334,49.7793,12000.0
2012-08-23 11:00:00,75.77,75.77,75.66,75.66,11300.0,49.7859,49.7859,49.7136,49.7136,11300.0
2012-08-23 11:05:00,75.66,75.68,75.64,75.67,17800.0,49.7136,49.7268,49.7005,49.7202,17800.0
2012-08-23 11:10:00,75.67,75.71,75.61,75.64,44700.0,49.7202,49.7465,49.6808,49.7005,44700.0
2012-08-23 11:15:00,75.63,75.68,75.6,75.61,33600.0,49.6939,49.7268,49.6742,49.6808,33600.0
2012-08-23 11:20:00,75.61,75.63,75.55,75.63,20400.0,49.6808,49.6939,49.6414,49.6939,20400.0
2012-08-23 11:25:00,75.61,75.65,75.61,75.61,14100.0,49.6808,49.7071,49.6808,49.6808,14100.0
2012-08-23 11:30:00,75.61,75.62,75.54,75.54,15600.0,49.6808,49.6874,49.6348,49.6348,15600.0
2012-08-23 11:35:00,75.53,75.56,75.52,75.52,22200.0,49.6282,49.6479,49.6217,49.6217,22200.0
2012-08-23 11:40:00,75.52,75.53,75.48,75.49,14400.0,49.6217,49.6282,49.5954,49.6019,14400.0
2012-08-23 11:45:00,75.49,75.49,75.46,75.46,8600.0,49.6019,49.6019,49.5822,49.5822,8600.0
2012-08-23 11:50:00,75.46,75.46,75.42,75.45,22600.0,49.5822,49.5822,49.5559,49.5757,22600.0
2012-08-23 11:55:00,75.45,75.47,75.43,75.43,21200.0,49.5757,49.5888,49.5625,49.5625,21200.0
2012-08-23 12:00:00,75.44,75.45,75.35,75.35,30600.0,49.5691,49.5757,49.5099,49.5099,30600.0
2012-08-23 12:05:00,75.34,75.36,75.29,75.35,42400.0,49.5034,49.5165,49.4705,49.5099,42400.0
2012-08-23 12:10:00,75.35,75.37,75.27,75.29,28700.0,49.5099,49.5231,49.4574,49.4705,28700.0
2012-08-23 12:15:00,75.29,75.39,75.27,75.39,21800.0,49.4705,49.5362,49.4574,49.5362,21800.0
2012-08-23 12:20:00,75.4,75.44,75.35,75.43,35100.0,49.5428,49.5691,49.5099,49.5625,35100.0
2012-08-23 12:25:00,75.44,75.47,75.42,75.46,10500.0,49.5691,49.5888,49.5559,49.5822,10500.0
2012-08-23 12:30:00,75.45,75.48,75.44,75.45,9600.0,49.5757,49.5954,49.5691,49.5757,9600.0
2012-08-23 12:35:00,75.46,75.47,75.42,75.46,23900.0,49.5822,49.5888,49.5559,49.5822,23900.0
2012-08-23 12:40:00,75.47,75.56,75.45,75.53,16000.0,49.5888,49.6479,49.5757,49.6282,16000.0
2012-08-23 12:45:00,75.53,75.54,75.45,75.46,12500.0,49.6282,49.6348,49.5757,49.5822,12500.0
2012-08-23 12:50:00,75.46,75.48,75.44,75.45,13700.0,49.5822,49.5954,49.5691,49.5757,13700.0
2012-08-23 12:55:00,75.44,75.44,75.38,75.42,23400.0,49.5691,49.5691,49.5297,49.5559,23400.0
2012-08-23 13:00:00,75.42,75.43,75.36,75.4,12800.0,49.5559,49.5625,49.5165,49.5428,12800.0
2012-08-23 13:05:00,75.39,75.42,75.38,75.41,7500.0,49.5362,49.5559,49.5297,49.5494,7500.0
2012-08-23 13:10:00,75.41,75.45,75.33,75.34,30900.0,49.5494,49.5757,49.4968,49.5034,30900.0
2012-08-23 13:15:00,75.33,75.4,75.32,75.39,15800.0,49.4968,49.5428,49.4902,49.5362,15800.0
2012-08-23 13:20:00,75.39,75.43,75.32,75.33,12400.0,49.5362,49.5625,49.4902,49.4968,12400.0
2012-08-23 13:25:00,75.32,75.33,75.27,75.3,27800.0,49.4902,49.4968,49.4574,49.4771,27800.0
2012-08-23 13:30:00,75.29,75.39,75.29,75.39,11700.0,49.4705,49.5362,49.4705,49.5362,11700.0
2012-08-23 13:35:00,75.4,75.42,75.38,75.38,23600.0,49.5428,49.5559,49.5297,49.5297,23600.0
2012-08-23 13:40:00,75.39,75.49,75.37,75.46,18200.0,49.5362,49.6019,49.5231,49.5822,18200.0
2012-08-23 13:45:00,75.47,75.52,75.46,75.51,10500.0,49.5888,49.6217,49.5822,49.6151,10500.0
2012-08-23 13:50:00,75.49,75.53,75.48,75.48,12700.0,49.6019,49.6282,49.5954,49.5954,12700.0
2012-08-23 13:55:00,75.48,75.5,75.45,75.46,12300.0,49.5954,49.6085,49.5757,49.5822,12300.0
2012-08-23 14:00:00,75.47,75.49,75.44,75.45,14300.0,49.5888,49.6019,49.5691,49.5757,14300.0
2012-08-23 14:05:00,75.46,75.52,75.46,75.52,15600.0,49.5822,49.6217,49.5822,49.6217,15600.0
2012-08-23 14:10:00,75.52,75.53,75.48,75.53,13300.0,49.6217,49.6282,49.5954,49.6282,13300.0
2012-08-23 14:15:00,75.52,75.55,75.47,75.49,16900.0,49.6217,49.6414,49.5888,49.6019,16900.0
2012-08-23 14:20:00,75.49,75.51,75.45,75.5,12400.0,49.6019,49.6151,49.5757,49.6085,12400.0
2012-08-23 14:25:00,75.5,75.52,75.46,75.48,14000.0,49.6085,49.6217,49.5822,49.5954,14000.0
2012-08-23 14:30:00,75.48,75.5,75.46,75.49,16900.0,49.5954,49.6085,49.5822,49.6019,16900.0
2012-08-23 14:35:00,75.49,75.57,75.49,75.56,24000.0,49.6019,49.6545,49.6019,49.6479,24000.0
2012-08-23 14:40:00,75.56,75.59,75.54,75.57,18900.0,49.6479,49.6676,49.6348,49.6545,18900.0
2012-08-23 14:45:00,75.57,75.64,75.56,75.63,18500.0,49.6545,49.7005,49.6479,49.6939,18500.0
2012-08-23 14:50:00,75.62,75.63,75.55,75.56,15900.0,49.6874,49.6939,49.6414,49.6479,15900.0
2012-08-23 14:55:00,75.57,75.6,75.53,75.55,14900.0,49.6545,49.6742,49.6282,49.6414,14900.0
2012-08-23 15:00:00,75.55,75.57,75.49,75.52,19500.0,49.6414,49.6545,49.6019,49.6217,19500.0
2012-08-23 15:05:00,75.53,75.63,75.52,75.61,32000.0,49.6282,49.6939,49.6217,49.6808,32000.0
2012-08-23 15:10:00,75.62,75.63,75.55,75.56,40400.0,49.6874,49.6939,49.6414,49.6479,40400.0
2012-08-23 15:15:00,75.56,75.58,75.52,75.54,20800.0,49.6479,49.6611,49.6217,49.6348,20800.0
2012-08-23 15:20:00,75.55,75.55,75.49,75.51,44400.0,49.6414,49.6414,49.6019,49.6151,44400.0
2012-08-23 15:25:00,75.51,75.6,75.5,75.59,31200.0,49.6151,49.6742,49.6085,49.6676,31200.0
2012-08-23 15:30:00,75.58,75.62,75.56,75.62,44600.0,49.6611,49.6874,49.6479,49.6874,44600.0
2012-08-23 15:35:00,75.62,75.71,75.6,75.71,91300.0,49.6874,49.7465,49.6742,49.7465,91300.0
2012-08-23 15:40:00,75.71,75.72,75.68,75.69,52100.0,49.7465,49.7531,49.7268,49.7334,52100.0
2012-08-23 15:45:00,75.69,75.7,75.65,75.67,58000.0,49.7334,49.7399,49.7071,49.7202,58000.0
2012-08-23 15:50:00,75.66,75.69,75.61,75.67,57100.0,49.7136,49.7334,49.6808,49.7202,57100.0
2012-08-23 15:55:00,75.67,75.68,75.63,75.67,131500.0,49.7202,49.7268,49.6939,49.7202,131500.0
2012-08-24 09:30:00,75.53,75.68,75.53,75.58,21600.0,49.6282,49.7268,49.6282,49.6611,21600.0
2012-08-24 09:35:00,75.58,75.64,75.5,75.57,18800.0,49.6611,49.7005,49.6085,49.6545,18800.0
2012-08-24 09:40:00,75.58,75.58,75.47,75.47,14800.0,49.6611,49.6611,49.5888,49.5888,14800.0
2012-08-24 09:45:00,75.47,75.53,75.41,75.53,22400.0,49.5888,49.6282,49.5494,49.6282,22400.0
2012-08-24 09:50:00,75.52,75.53,75.43,75.44,11600.0,49.6217,49.6282,49.5625,49.5691,11600.0
2012-08-24 09:55:00,75.46,75.58,75.38,75.38,24100.0,49.5822,49.6611,49.5297,49.5297,24100.0
2012-08-24 10:00:00,75.39,75.5,75.38,75.39,17300.0,49.5362,49.6085,49.5297,49.5362,17300.0
2012-08-24 10:05:00,75.4,75.43,75.39,75.42,16900.0,49.5428,49.5625,49.5362,49.5559,16900.0
2012-08-24 10:10:00,75.42,75.47,75.38,75.39,25900.0,49.5559,49.5888,49.5297,49.5362,25900.0
2012-08-24 10:15:00,75.38,75.39,75.28,75.32,61200.0,49.5297,49.5362,49.464,49.4902,61200.0
2012-08-24 10:20:00,75.33,75.43,75.33,75.38,30100.0,49.4968,49.5625,49.4968,49.5297,30100.0
2012-08-24 10:25:00,75.38,75.41,75.3,75.3,10200.0,49.5297,49.5494,49.4771,49.4771,10200.0
2012-08-24 10:30:00,75.31,75.4,75.31,75.38,15900.0,49.4837,49.5428,49.4837,49.5297,15900.0
2012-08-24 10:35:00,75.39,75.5,75.37,75.48,26700.0,49.5362,49.6085,49.5231,49.5954,26700.0
2012-08-24 10:40:00,75.5,75.57,75.47,75.49,19400.0,49.6085,49.6545,49.5888,49.6019,19400.0
2012-08-24 10:45:00,75.5,75.6,75.5,75.54,23200.0,49.6085,49.6742,49.6085,49.6348,23200.0
2012-08-24 10:50:00,75.52,75.59,75.5,75.59,13700.0,49.6217,49.6676,49.6085,49.6676,13700.0
2012-08-24 10:55:00,75.59,75.6,75.5,75.53,19200.0,49.6676,49.6742,49.6085,49.6282,19200.0
2012-08-24 11:00:00,75.52,75.63,75.52,75.62,20700.0,49.6217,49.6939,49.6217,49.6874,20700.0
2012-08-24 11:05:00,75.62,75.65,75.59,75.63,11400.0,49.6874,49.7071,49.6676,49.6939,11400.0
2012-08-24 11:10:00,75.63,75.65,75.62,75.62,12900.0,49.6939,49.7071,49.6874,49.6874,12900.0
2012-08-24 11:15:00,75.63,75.87,75.63,75.82,39900.0,49.6939,49.8516,49.6939,49.8188,39900.0
2012-08-24 11:20:00,75.81,75.85,75.73,75.73,16300.0,49.8122,49.8385,49.7596,49.7596,16300.0
2012-08-24 11:25:00,75.72,75.85,75.72,75.82,28400.0,49.7531,49.8385,49.7531,49.8188,28400.0
2012-08-24 11:30:00,75.84,75.87,75.82,75.82,14700.0,49.8319,49.8516,49.8188,49.8188,14700.0
2012-08-24 11:35:00,75.82,75.83,75.75,75.75,11400.0,49.8188,49.8253,49.7728,49.7728,11400.0
2012-08-24 11:40:00,75.74,75.74,75.68,75.68,14000.0,49.7662,49.7662,49.7268,49.7268,14000.0
2012-08-24 11:45:00,75.67,75.68,75.65,75.65,15000.0,49.7202,49.7268,49.7071,49.7071,15000.0
2012-08-24 11:50:00,75.65,75.7,75.65,75.69,16000.0,49.7071,49.7399,49.7071,49.7334,16000.0
2012-08-24 11:55:00,75.69,75.7,75.66,75.67,8200.0,49.7334,49.7399,49.7136,49.7202,8200.0
2012-08-24 12:00:00,75.66,75.69,75.65,75.67,12000.0,49.7136,49.7334,49.7071,49.7202,12000.0
2012-08-24 12:05:00,75.67,75.69,75.66,75.68,13900.0,49.7202,49.7334,49.7136,49.7268,13900.0
2012-08-24 12:10:00,75.68,75.7,75.67,75.68,15200.0,49.7268,49.7399,49.7202,49.7268,15200.0
2012-08-24 12:15:00,75.68,75.68,75.65,75.65,10300.0,49.7268,49.7268,49.7071,49.7071,10300.0
2012-08-24 12:20:00,75.65,75.69,75.65,75.68,10100.0,49.7071,49.7334,49.7071,49.7268,10100.0
2012-08-24 12:25:00,75.69,75.7,75.68,75.69,9800.0,49.7334,49.7399,49.7268,49.7334,9800.0
2012-08-24 12:30:00,75.69,75.69,75.66,75.67,11500.0,49.7334,49.7334,49.7136,49.7202,11500.0
2012-08-24 12:35:00,75.66,75.67,75.66,75.67,4000.0,49.7136,49.7202,49.7136,49.7202,4000.0
2012-08-24 12:40:00,75.67,75.7,75.63,75.69,12000.0,49.7202,49.7399,49.6939,49.7334,12000.0
2012-08-24 12:45:00,75.69,75.71,75.67,75.69,18700.0,49.7334,49.7465,49.7202,49.7334,18700.0
2012-08-24 12:50:00,75.69,75.73,75.69,75.7,8800.0,49.7334,49.7596,49.7334,49.7399,8800.0
2012-08-24 12:55:00,75.71,75.71,75.7,75.7,12900.0,49.7465,49.7465,49.7399,49.7399,12900.0
2012-08-24 13:00:00,75.71,75.71,75.66,75.66,13900.0,49.7465,49.7465,49.7136,49.7136,13900.0
2012-08-24 13:05:00,75.67,75.68,75.66,75.68,12200.0,49.7202,49.7268,49.7136,49.7268,12200.0
2012-08-24 13:10:00,75.68,75.7,75.67,75.69,8900.0,49.7268,49.7399,49.7202,49.7334,8900.0
2012-08-24 13:15:00,75.68,75.69,75.66,75.66,3900.0,49.7268,49.7334,49.7136,49.7136,3900.0
2012-08-24 13:20:00,75.66,75.66,75.58,75.58,24000.0,49.7136,49.7136,49.6611,49.6611,24000.0
2012-08-24 13:25:00,75.58,75.58,75.56,75.57,8600.0,49.6611,49.6611,49.6479,49.6545,8600.0
2012-08-24 13:30:00,75.57,75.62,75.57,75.62,22300.0,49.6545,49.6874,49.6545,49.6874,22300.0
2012-08-24 13:35:00,75.61,75.63,75.59,75.63,7900.0,49.6808,49.6939,49.6676,49.6939,7900.0
2012-08-24 13:40:00,75.63,75.66,75.61,75.66,27800.0,49.6939,49.7136,49.6808,49.7136,27800.0
2012-08-24 13:45:00,75.66,75.72,75.65,75.68,22800.0,49.7136,49.7531,49.7071,49.7268,22800.0
2012-08-24 13:50:00,75.68,75.72,75.67,75.69,14700.0,49.7268,49.7531,49.7202,49.7334,14700.0
2012-08-24 13:55:00,75.68,75.68,75.62,75.66,24200.0,49.7268,49.7268,49.6874,49.7136,24200.0
2012-08-24 14:00:00,75.66,75.67,75.65,75.65,11900.0,49.7136,49.7202,49.7071,49.7071,11900.0
2012-08-24 14:05:00,75.65,75.65,75.62,75.62,22100.0,49.7071,49.7071,49.6874,49.6874,22100.0
2012-08-24 14:10:00,75.64,75.67,75.64,75.64,6200.0,49.7005,49.7202,49.7005,49.7005,6200.0
2012-08-24 14:15:00,75.64,75.66,75.62,75.62,14400.0,49.7005,49.7136,49.6874,49.6874,14400.0
2012-08-24 14:20:00,75.63,75.68,75.63,75.65,14500.0,49.6939,49.7268,49.6939,49.7071,14500.0
2012-08-24 14:25:00,75.64,75.65,75.62,75.63,5400.0,49.7005,49.7071,49.6874,49.6939,5400.0
2012-08-24 14:30:00,75.62,75.63,75.61,75.63,9100.0,49.6874,49.6939,49.6808,49.6939,9100.0
2012-08-24 14:35:00,75.63,75.64,75.57,75.57,11700.0,49.6939,49.7005,49.6545,49.6545,11700.0
2012-08-24 14:40:00,75.57,75.58,75.53,75.54,24800.0,49.6545,49.6611,49.6282,49.6348,24800.0
2012-08-24 14:45:00,75.54,75.54,75.5,75.51,16700.0,49.6348,49.6348,49.6085,49.6151,16700.0
2012-08-24 14:50:00,75.5,75.51,75.47,75.47,16600.0,49.6085,49.6151,49.5888,49.5888,16600.0
2012-08-24 14:55:00,75.47,75.49,75.46,75.49,13700.0,49.5888,49.6019,49.5822,49.6019,13700.0
2012-08-24 15:00:00,75.49,75.56,75.49,75.52,63900.0,49.6019,49.6479,49.6019,49.6217,63900.0
2012-08-24 15:05:00,75.52,75.53,75.47,75.49,10100.0,49.6217,49.6282,49.5888,49.6019,10100.0
2012-08-24 15:10:00,75.49,75.59,75.49,75.58,15400.0,49.6019,49.6676,49.6019,49.6611,15400.0
2012-08-24 15:15:00,75.57,75.63,75.56,75.63,15700.0,49.6545,49.6939,49.6479,49.6939,15700.0
2012-08-24 15:20:00,75.63,75.63,75.57,75.62,19000.0,49.6939,49.6939,49.6545,49.6874,19000.0
2012-08-24 15:25:00,75.62,75.66,75.62,75.65,12300.0,49.6874,49.7136,49.6874,49.7071,12300.0
2012-08-24 15:30:00,75.65,75.66,75.63,75.63,34100.0,49.7071,49.7136,49.6939,49.6939,34100.0
2012-08-24 15:35:00,75.64,75.67,75.61,75.67,35500.0,49.7005,49.7202,49.6808,49.7202,35500.0
2012-08-24 15:40:00,75.66,75.74,75.65,75.7,84600.0,49.7136,49.7662,49.7071,49.7399,84600.0
2012-08-24 15:45:00,75.7,75.79,75.69,75.72,71400.0,49.7399,49.7991,49.7334,49.7531,71400.0
2012-08-24 15:50:00,75.72,75.72,75.61,75.66,43700.0,49.7531,49.7531,49.6808,49.7136,43700.0
2012-08-24 15:55:00,75.65,75.7,75.61,75.68,155900.0,49.7071,49.7399,49.6808,49.7268,155900.0
2012-08-27 09:30:00,75.78,75.95,75.77,75.83,25900.0,49.7925,49.9042,49.7859,49.8253,25900.0
2012-08-27 09:35:00,75.8,75.86,75.69,75.76,22200.0,49.8056,49.8451,49.7334,49.7793,22200.0
2012-08-27 09:40:00,75.74,75.74,75.53,75.53,14200.0,49.7662,49.7662,49.6282,49.6282,14200.0
2012-08-27 09:45:00,75.52,75.56,75.45,75.53,15000.0,49.6217,49.6479,49.5757,49.6282,15000.0
2012-08-27 09:50:00,75.54,75.54,75.38,75.41,19900.0,49.6348,49.6348,49.5297,49.5494,19900.0
2012-08-27 09:55:00,75.39,75.45,75.33,75.35,17700.0,49.5362,49.5757,49.4968,49.5099,17700.0
2012-08-27 10:00:00,75.35,75.48,75.3,75.42,28000.0,49.5099,49.5954,49.4771,49.5559,28000.0
2012-08-27 10:05:00,75.41,75.44,75.37,75.43,19500.0,49.5494,49.5691,49.5231,49.5625,19500.0
2012-08-27 10:10:00,75.44,75.49,75.37,75.41,16700.0,49.5691,49.6019,49.5231,49.5494,16700.0
2012-08-27 10:15:00,75.42,75.54,75.4,75.43,16700.0,49.5559,49.6348,49.5428,49.5625,16700.0
2012-08-27 10:20:00,75.42,75.46,75.37,75.44,13300.0,49.5559,49.5822,49.5231,49.5691,13300.0
2012-08-27 10:25:00,75.44,75.44,75.36,75.42,15400.0,49.5691,49.5691,49.5165,49.5559,15400.0
2012-08-27 10:30:00,75.4,75.41,75.34,75.37,10900.0,49.5428,49.5494,49.5034,49.5231,10900.0
2012-08-27 10:35:00,75.37,75.43,75.34,75.38,14800.0,49.5231,49.5625,49.5034,49.5297,14800.0
2012-08-27 10:40:00,75.39,75.39,75.34,75.36,11100.0,49.5362,49.5362,49.5034,49.5165,11100.0
2012-08-27 10:45:00,75.36,75.36,75.31,75.33,17500.0,49.5165,49.5165,49.4837,49.4968,17500.0
2012-08-27 10:50:00,75.32,75.34,75.25,75.25,20200.0,49.4902,49.5034,49.4442,49.4442,20200.0
2012-08-27 10:55:00,75.26,75.3,75.2,75.3,35200.0,49.4508,49.4771,49.4114,49.4771,35200.0
2012-08-27 11:00:00,75.29,75.32,75.26,75.31,20700.0,49.4705,49.4902,49.4508,49.4837,20700.0
2012-08-27 11:05:00,75.3,75.41,75.3,75.38,27800.0,49.4771,49.5494,49.4771,49.5297,27800.0
2012-08-27 11:10:00,75.39,75.41,75.33,75.34,15900.0,49.5362,49.5494,49.4968,49.5034,15900.0
2012-08-27 11:15:00,75.34,75.38,75.33,75.34,29700.0,49.5034,49.5297,49.4968,49.5034,29700.0
2012-08-27 11:20:00,75.34,75.4,75.29,75.4,53200.0,49.5034,49.5428,49.4705,49.5428,53200.0
2012-08-27 11:25:00,75.41,75.45,75.41,75.44,14500.0,49.5494,49.5757,49.5494,49.5691,14500.0
2012-08-27 11:30:00,75.44,75.48,75.4,75.4,21800.0,49.5691,49.5954,49.5428,49.5428,21800.0
2012-08-27 11:35:00,75.4,75.42,75.37,75.37,17800.0,49.5428,49.5559,49.5231,49.5231,17800.0
2012-08-27 11:40:00,75.37,75.39,75.34,75.39,14500.0,49.5231,49.5362,49.5034,49.5362,14500.0
2012-08-27 11:45:00,75.38,75.4,75.34,75.37,15400.0,49.5297,49.5428,49.5034,49.5231,15400.0
2012-08-27 11:50:00,75.38,75.4,75.33,75.38,17500.0,49.5297,49.5428,49.4968,49.5297,17500.0
2012-08-27 11:55:00,75.37,75.39,75.35,75.35,17300.0,49.5231,49.5362,49.5099,49.5099,17300.0
2012-08-27 12:00:00,75.35,75.46,75.34,75.41,16600.0,49.5099,49.5822,49.5034,49.5494,16600.0
2012-08-27 12:05:00,75.42,75.42,75.37,75.42,13200.0,49.5559,49.5559,49.5231,49.5559,13200.0
2012-08-27 12:10:00,75.43,75.44,75.39,75.41,11800.0,49.5625,49.5691,49.5362,49.5494,11800.0
2012-08-27 12:15:00,75.4,75.41,75.38,75.39,16300.0,49.5428,49.5494,49.5297,49.5362,16300.0
2012-08-27 12:20:00,75.38,75.41,75.37,75.39,16900.0,49.5297,49.5494,49.5231,49.5362,16900.0
2012-08-27 12:25:00,75.39,75.39,75.33,75.37,17200.0,49.5362,49.5362,49.4968,49.5231,17200.0
2012-08-27 12:30:00,75.38,75.38,75.32,75.35,15700.0,49.5297,49.5297,49.4902,49.5099,15700.0
2012-08-27 12:35:00,75.34,75.35,75.31,75.33,7500.0,49.5034,49.5099,49.4837,49.4968,7500.0
2012-08-27 12:40:00,75.32,75.38,75.3,75.37,15400.0,49.4902,49.5297,49.4771,49.5231,15400.0
2012-08-27 12:45:00,75.36,75.38,75.35,75.35,7100.0,49.5165,49.5297,49.5099,49.5099,7100.0
2012-08-27 12:50:00,75.35,75.35,75.3,75.3,11000.0,49.5099,49.5099,49.4771,49.4771,11000.0
2012-08-27 12:55:00,75.31,75.33,75.28,75.33,9600.0,49.4837,49.4968,49.464,49.4968,9600.0
2012-08-27 13:00:00,75.33,75.34,75.31,75.32,8700.0,49.4968,49.5034,49.4837,49.4902,8700.0
2012-08-27 13:05:00,75.32,75.32,75.27,75.31,12200.0,49.4902,49.4902,49.4574,49.4837,12200.0
2012-08-27 13:10:00,75.31,75.35,75.28,75.3,15800.0,49.4837,49.5099,49.464,49.4771,15800.0
2012-08-27 13:15:00,75.3,75.35,75.3,75.32,7600.0,49.4771,49.5099,49.4771,49.4902,7600.0
2012-08-27 13:20:00,75.32,75.34,75.3,75.34,10500.0,49.4902,49.5034,49.4771,49.5034,10500.0
2012-08-27 13:25:00,75.33,75.33,75.28,75.28,10000.0,49.4968,49.4968,49.464,49.464,10000.0
2012-08-27 13:30:00,75.28,75.29,75.26,75.27,8400.0,49.464,49.4705,49.4508,49.4574,8400.0
2012-08-27 13:35:00,75.27,75.29,75.26,75.27,13800.0,49.4574,49.4705,49.4508,49.4574,13800.0
2012-08-27 13:40:00,75.26,75.27,75.21,75.26,15000.0,49.4508,49.4574,49.418,49.4508,15000.0
2012-08-27 13:45:00,75.26,75.26,75.24,75.26,19000.0,49.4508,49.4508,49.4377,49.4508,19000.0
2012-08-27 13:50:00,75.26,75.3,75.23,75.25,24700.0,49.4508,49.4771,49.4311,49.4442,24700.0
2012-08-27 13:55:00,75.25,75.27,75.23,75.27,17100.0,49.4442,49.4574,49.4311,49.4574,17100.0
2012-08-27 14:00:00,75.26,75.3,75.26,75.26,12200.0,49.4508,49.4771,49.4508,49.4508,12200.0
2012-08-27 14:05:00,75.26,75.28,75.26,75.26,9800.0,49.4508,49.464,49.4508,49.4508,9800.0
2012-08-27 14:10:00,75.26,75.28,75.25,75.27,15200.0,49.4508,49.464,49.4442,49.4574,15200.0
2012-08-27 14:15:00,75.26,75.3,75.23,75.29,23800.0,49.4508,49.4771,49.4311,49.4705,23800.0
2012-08-27 14:20:00,75.29,75.32,75.28,75.29,10000.0,49.4705,49.4902,49.464,49.4705,10000.0
2012-08-27 14:25:00,75.3,75.32,75.29,75.3,11500.0,49.4771,49.4902,49.4705,49.4771,11500.0
2012-08-27 14:30:00,75.3,75.37,75.3,75.36,17300.0,49.4771,49.5231,49.4771,49.5165,17300.0
2012-08-27 14:35:00,75.36,75.42,75.35,75.4,26000.0,49.5165,49.5559,49.5099,49.5428,26000.0
2012-08-27 14:40:00,75.41,75.41,75.38,75.41,12100.0,49.5494,49.5494,49.5297,49.5494,12100.0
2012-08-27 14:45:00,75.4,75.43,75.4,75.42,12100.0,49.5428,49.5625,49.5428,49.5559,12100.0
2012-08-27 14:50:00,75.42,75.43,75.4,75.41,10900.0,49.5559,49.5625,49.5428,49.5494,10900.0
2012-08-27 14:55:00,75.4,75.43,75.34,75.36,20200.0,49.5428,49.5625,49.5034,49.5165,20200.0
2012-08-27 15:00:00,75.36,75.36,75.3,75.34,21400.0,49.5165,49.5165,49.4771,49.5034,21400.0
2012-08-27 15:05:00,75.34,75.36,75.34,75.36,33400.0,49.5034,49.5165,49.5034,49.5165,33400.0
2012-08-27 15:10:00,75.37,75.39,75.33,75.39,25500.0,49.5231,49.5362,49.4968,49.5362,25500.0
2012-08-27 15:15:00,75.39,75.39,75.38,75.39,8900.0,49.5362,49.5362,49.5297,49.5362,8900.0
2012-08-27 15:20:00,75.38,75.39,75.3,75.39,23400.0,49.5297,49.5362,49.4771,49.5362,23400.0
2012-08-27 15:25:00,75.39,75.4,75.32,75.34,42100.0,49.5362,49.5428,49.4902,49.5034,42100.0
2012-08-27 15:30:00,75.34,75.35,75.31,75.31,32200.0,49.5034,49.5099,49.4837,49.4837,32200.0
2012-08-27 15:35:00,75.31,75.38,75.26,75.28,63300.0,49.4837,49.5297,49.4508,49.464,63300.0
2012-08-27 15:40:00,75.29,75.32,75.26,75.31,50400.0,49.4705,49.4902,49.4508,49.4837,50400.0
2012-08-27 15:45:00,75.31,75.31,75.25,75.25,67300.0,49.4837,49.4837,49.4442,49.4442,67300.0
2012-08-27 15:50:00,75.25,75.26,75.14,75.15,60400.0,49.4442,49.4508,49.372,49.3785,60400.0
2012-08-27 15:55:00,75.16,75.29,75.13,75.28,129400.0,49.3851,49.4705,49.3654,49.464,129400.0
2012-08-28 09:30:00,75.07,75.11,74.99,75.01,81600.0,49.326,49.3523,49.2734,49.2865,81600.0
2012-08-28 09:35:00,75.0,75.11,74.96,75.05,24900.0,49.28,49.3523,49.2537,49.3128,24900.0
2012-08-28 09:40:00,75.04,75.06,74.99,75.01,30400.0,49.3063,49.3194,49.2734,49.2865,30400.0
2012-08-28 09:45:00,75.0,75.04,74.99,75.03,42800.0,49.28,49.3063,49.2734,49.2997,42800.0
2012-08-28 09:50:00,75.02,75.02,74.99,75.0,61500.0,49.2931,49.2931,49.2734,49.28,61500.0
2012-08-28 09:55:00,75.0,75.01,74.91,74.99,69900.0,49.28,49.2865,49.2208,49.2734,69900.0
2012-08-28 10:00:00,74.99,75.05,74.94,75.03,52500.0,49.2734,49.3128,49.2406,49.2997,52500.0
2012-08-28 10:05:00,75.02,75.1,75.0,75.02,27100.0,49.2931,49.3457,49.28,49.2931,27100.0
2012-08-28 10:10:00,75.03,75.09,75.01,75.04,21500.0,49.2997,49.3391,49.2865,49.3063,21500.0
2012-08-28 10:15:00,75.04,75.07,75.0,75.01,20300.0,49.3063,49.326,49.28,49.2865,20300.0
2012-08-28 10:20:00,75.01,75.19,75.01,75.13,46700.0,49.2865,49.4048,49.2865,49.3654,46700.0
2012-08-28 10:25:00,75.14,75.15,75.04,75.04,72600.0,49.372,49.3785,49.3063,49.3063,72600.0
2012-08-28 10:30:00,75.05,75.12,74.99,75.0,41600.0,49.3128,49.3588,49.2734,49.28,41600.0
2012-08-28 10:35:00,74.99,75.08,74.97,75.08,30600.0,49.2734,49.3325,49.2603,49.3325,30600.0
2012-08-28 10:40:00,75.08,75.09,75.03,75.03,14700.0,49.3325,49.3391,49.2997,49.2997,14700.0
2012-08-28 10:45:00,75.02,75.05,74.99,75.01,23700.0,49.2931,49.3128,49.2734,49.2865,23700.0
2012-08-28 10:50:00,75.02,75.06,75.0,75.02,22000.0,49.2931,49.3194,49.28,49.2931,22000.0
2012-08-28 10:55:00,75.02,75.02,74.87,74.87,38500.0,49.2931,49.2931,49.1946,49.1946,38500.0
2012-08-28 11:00:00,74.88,74.92,74.87,74.91,11500.0,49.2011,49.2274,49.1946,49.2208,11500.0
2012-08-28 11:05:00,74.9,74.91,74.87,74.87,17500.0,49.2143,49.2208,49.1946,49.1946,17500.0
2012-08-28 11:10:00,74.88,74.88,74.81,74.83,21200.0,49.2011,49.2011,49.1551,49.1683,21200.0
2012-08-28 11:15:00,74.81,74.83,74.75,74.77,28300.0,49.1551,49.1683,49.1157,49.1289,28300.0
2012-08-28 11:20:00,74.77,74.79,74.74,74.75,9700.0,49.1289,49.142,49.1091,49.1157,9700.0
2012-08-28 11:25:00,74.75,74.75,74.69,74.73,18000.0,49.1157,49.1157,49.0763,49.1026,18000.0
2012-08-28 11:30:00,74.74,74.74,74.64,74.67,19600.0,49.1091,49.1091,49.0434,49.0631,19600.0
2012-08-28 11:35:00,74.7,74.73,74.69,74.7,17600.0,49.0829,49.1026,49.0763,49.0829,17600.0
2012-08-28 11:40:00,74.7,74.7,74.62,74.67,21600.0,49.0829,49.0829,49.0303,49.0631,21600.0
2012-08-28 11:45:00,74.65,74.79,74.65,74.78,26700.0,49.05,49.142,49.05,49.1354,26700.0
2012-08-28 11:50:00,74.78,74.79,74.72,74.76,22000.0,49.1354,49.142,49.096,49.1223,22000.0
2012-08-28 11:55:00,74.77,74.79,74.73,74.77,22300.0,49.1289,49.142,49.1026,49.1289,22300.0
2012-08-28 12:00:00,74.77,74.85,74.77,74.81,26600.0,49.1289,49.1814,49.1289,49.1551,26600.0
2012-08-28 12:05:00,74.82,74.84,74.74,74.74,26400.0,49.1617,49.1748,49.1091,49.1091,26400.0
2012-08-28 12:10:00,74.75,74.77,74.74,74.74,11200.0,49.1157,49.1289,49.1091,49.1091,11200.0
2012-08-28 12:15:00,74.73,74.77,74.71,74.74,21300.0,49.1026,49.1289,49.0894,49.1091,21300.0
2012-08-28 12:20:00,74.74,74.8,74.72,74.73,20600.0,49.1091,49.1486,49.096,49.1026,20600.0
2012-08-28 12:25:00,74.76,74.77,74.71,74.74,9300.0,49.1223,49.1289,49.0894,49.1091,9300.0
2012-08-28 12:30:00,74.73,74.74,74.67,74.68,19600.0,49.1026,49.1091,49.0631,49.0697,19600.0
2012-08-28 12:35:00,74.69,74.74,74.69,74.71,11700.0,49.0763,49.1091,49.0763,49.0894,11700.0
2012-08-28 12:40:00,74.71,74.72,74.67,74.68,15900.0,49.0894,49.096,49.0631,49.0697,15900.0
2012-08-28 12:45:00,74.67,74.7,74.66,74.67,22900.0,49.0631,49.0829,49.0566,49.0631,22900.0
2012-08-28 12:50:00,74.68,74.74,74.65,74.73,25300.0,49.0697,49.1091,49.05,49.1026,25300.0
2012-08-28 12:55:00,74.75,74.78,74.73,74.77,17800.0,49.1157,49.1354,49.1026,49.1289,17800.0
2012-08-28 13:00:00,74.77,74.79,74.68,74.69,33800.0,49.1289,49.142,49.0697,49.0763,33800.0
2012-08-28 13:05:00,74.7,74.7,74.64,74.66,27400.0,49.0829,49.0829,49.0434,49.0566,27400.0
2012-08-28 13:10:00,74.65,74.68,74.63,74.63,18200.0,49.05,49.0697,49.0369,49.0369,18200.0
2012-08-28 13:15:00,74.63,74.64,74.6,74.6,23400.0,49.0369,49.0434,49.0171,49.0171,23400.0
2012-08-28 13:20:00,74.61,74.61,74.57,74.6,24700.0,49.0237,49.0237,48.9974,49.0171,24700.0
2012-08-28 13:25:00,74.58,74.59,74.53,74.53,20800.0,49.004,49.0106,48.9712,48.9712,20800.0
2012-08-28 13:30:00,74.53,74.59,74.53,74.59,34300.0,48.9712,49.0106,48.9712,49.0106,34300.0
2012-08-28 13:35:00,74.59,74.61,74.58,74.59,19400.0,49.0106,49.0237,49.004,49.0106,19400.0
2012-08-28 13:40:00,74.59,74.61,74.58,74.59,19400.0,49.0106,49.0237,49.004,49.0106,19400.0
2012-08-28 13:45:00,74.6,74.64,74.59,74.61,18900.0,49.0171,49.0434,49.0106,49.0237,18900.0
2012-08-28 13:50:00,74.62,74.63,74.57,74.6,33600.0,49.0303,49.0369,48.9974,49.0171,33600.0
2012-08-28 13:55:00,74.61,74.65,74.6,74.63,22600.0,49.0237,49.05,49.0171,49.0369,22600.0
2012-08-28 14:00:00,74.64,74.71,74.64,74.69,21400.0,49.0434,49.0894,49.0434,49.0763,21400.0
2012-08-28 14:05:00,74.69,74.75,74.69,74.73,14900.0,49.0763,49.1157,49.0763,49.1026,14900.0
2012-08-28 14:10:00,74.73,74.77,74.7,74.74,25700.0,49.1026,49.1289,49.0829,49.1091,25700.0
2012-08-28 14:15:00,74.73,74.77,74.72,74.75,14600.0,49.1026,49.1289,49.096,49.1157,14600.0
2012-08-28 14:20:00,74.75,74.78,74.72,74.72,32200.0,49.1157,49.1354,49.096,49.096,32200.0
2012-08-28 14:25:00,74.72,74.79,74.72,74.78,20000.0,49.096,49.142,49.096,49.1354,20000.0
2012-08-28 14:30:00,74.78,74.79,74.75,74.75,13500.0,49.1354,49.142,49.1157,49.1157,13500.0
2012-08-28 14:35:00,74.75,74.77,74.72,74.74,23300.0,49.1157,49.1289,49.096,49.1091,23300.0
2012-08-28 14:40:00,74.74,74.78,74.73,74.73,34500.0,49.1091,49.1354,49.1026,49.1026,34500.0
2012-08-28 14:45:00,74.73,74.75,74.72,74.75,28600.0,49.1026,49.1157,49.096,49.1157,28600.0
2012-08-28 14:50:00,74.76,74.76,74.68,74.72,20900.0,49.1223,49.1223,49.0697,49.096,20900.0
2012-08-28 14:55:00,74.73,74.73,74.69,74.71,18000.0,49.1026,49.1026,49.0763,49.0894,18000.0
2012-08-28 15:00:00,74.71,74.74,74.7,74.72,17600.0,49.0894,49.1091,49.0829,49.096,17600.0
2012-08-28 15:05:00,74.72,74.76,74.72,74.72,37100.0,49.096,49.1223,49.096,49.096,37100.0
2012-08-28 15:10:00,74.72,74.73,74.67,74.7,27600.0,49.096,49.1026,49.0631,49.0829,27600.0
2012-08-28 15:15:00,74.71,74.76,74.63,74.64,63800.0,49.0894,49.1223,49.0369,49.0434,63800.0
2012-08-28 15:20:00,74.66,74.75,74.6,74.62,52600.0,49.0566,49.1157,49.0171,49.0303,52600.0
2012-08-28 15:25:00,74.62,74.66,74.53,74.55,63000.0,49.0303,49.0566,48.9712,48.9843,63000.0
2012-08-28 15:30:00,74.55,74.59,74.52,74.56,62000.0,48.9843,49.0106,48.9646,48.9909,62000.0
2012-08-28 15:35:00,74.56,74.65,74.55,74.63,77500.0,48.9909,49.05,48.9843,49.0369,77500.0
2012-08-28 15:40:00,74.63,74.63,74.55,74.59,74700.0,49.0369,49.0369,48.9843,49.0106,74700.0
2012-08-28 15:45:00,74.6,74.65,74.59,74.59,97000.0,49.0171,49.05,49.0106,49.0106,97000.0
2012-08-28 15:50:00,74.59,74.59,74.53,74.56,118400.0,49.0106,49.0106,48.9712,48.9909,118400.0
2012-08-28 15:55:00,74.57,74.59,74.5,74.58,186700.0,48.9974,49.0106,48.9514,49.004,186700.0
2012-08-29 09:30:00,74.64,74.72,74.5,74.54,35300.0,49.0434,49.096,48.9514,48.9777,35300.0
2012-08-29 09:35:00,74.54,74.62,74.51,74.56,12800.0,48.9777,49.0303,48.958,48.9909,12800.0
2012-08-29 09:40:00,74.55,74.6,74.5,74.55,9500.0,48.9843,49.0171,48.9514,48.9843,9500.0
2012-08-29 09:45:00,74.55,74.56,74.5,74.53,13000.0,48.9843,48.9909,48.9514,48.9712,13000.0
2012-08-29 09:50:00,74.54,74.58,74.51,74.51,14200.0,48.9777,49.004,48.958,48.958,14200.0
2012-08-29 09:55:00,74.51,74.53,74.43,74.45,22600.0,48.958,48.9712,48.9054,48.9186,22600.0
2012-08-29 10:00:00,74.44,74.52,74.41,74.5,25200.0,48.912,48.9646,48.8923,48.9514,25200.0
2012-08-29 10:05:00,74.51,74.55,74.47,74.49,10600.0,48.958,48.9843,48.9317,48.9449,10600.0
2012-08-29 10:10:00,74.49,74.56,74.48,74.56,19000.0,48.9449,48.9909,48.9383,48.9909,19000.0
2012-08-29 10:15:00,74.54,74.57,74.48,74.51,16600.0,48.9777,48.9974,48.9383,48.958,16600.0
2012-08-29 10:20:00,74.51,74.56,74.51,74.56,21400.0,48.958,48.9909,48.958,48.9909,21400.0
2012-08-29 10:25:00,74.56,74.6,74.52,74.58,13600.0,48.9909,49.0171,48.9646,49.004,13600.0
2012-08-29 10:30:00,74.57,74.61,74.51,74.51,12900.0,48.9974,49.0237,48.958,48.958,12900.0
2012-08-29 10:35:00,74.5,74.56,74.49,74.5,12100.0,48.9514,48.9909,48.9449,48.9514,12100.0
2012-08-29 10:40:00,74.49,74.51,74.45,74.46,14700.0,48.9449,48.958,48.9186,48.9252,14700.0
2012-08-29 10:45:00,74.45,74.48,74.4,74.4,15200.0,48.9186,48.9383,48.8857,48.8857,15200.0
2012-08-29 10:50:00,74.4,74.41,74.29,74.3,16600.0,48.8857,48.8923,48.8135,48.82,16600.0
2012-08-29 10:55:00,74.29,74.32,74.23,74.32,24000.0,48.8135,48.8332,48.774,48.8332,24000.0
2012-08-29 11:00:00,74.32,74.35,74.23,74.26,15100.0,48.8332,48.8529,48.774,48.7937,15100.0
2012-08-29 11:05:00,74.25,74.3,74.25,74.26,18600.0,48.7872,48.82,48.7872,48.7937,18600.0
2012-08-29 11:10:00,74.26,74.29,74.24,74.27,22200.0,48.7937,48.8135,48.7806,48.8003,22200.0
2012-08-29 11:15:00,74.27,74.36,74.24,74.33,19700.0,48.8003,48.8595,48.7806,48.8397,19700.0
2012-08-29 11:20:00,74.33,74.34,74.29,74.33,23500.0,48.8397,48.8463,48.8135,48.8397,23500.0
2012-08-29 11:25:00,74.33,74.37,74.32,74.35,26500.0,48.8397,48.866,48.8332,48.8529,26500.0
2012-08-29 11:30:00,74.36,74.41,74.35,74.36,19600.0,48.8595,48.8923,48.8529,48.8595,19600.0
2012-08-29 11:35:00,74.36,74.45,74.34,74.4,31500.0,48.8595,48.9186,48.8463,48.8857,31500.0
2012-08-29 11:40:00,74.41,74.48,74.39,74.42,29300.0,48.8923,48.9383,48.8792,48.8989,29300.0
2012-08-29 11:45:00,74.42,74.5,74.4,74.41,18600.0,48.8989,48.9514,48.8857,48.8923,18600.0
2012-08-29 11:50:00,74.42,74.48,74.42,74.45,18900.0,48.8989,48.9383,48.8989,48.9186,18900.0
2012-08-29 11:55:00,74.45,74.47,74.4,74.41,13100.0,48.9186,48.9317,48.8857,48.8923,13100.0
2012-08-29 12:00:00,74.41,74.43,74.39,74.42,12300.0,48.8923,48.9054,48.8792,48.8989,12300.0
2012-08-29 12:05:00,74.42,74.47,74.39,74.39,41100.0,48.8989,48.9317,48.8792,48.8792,41100.0
2012-08-29 12:10:00,74.41,74.42,74.39,74.39,16000.0,48.8923,48.8989,48.8792,48.8792,16000.0
2012-08-29 12:15:00,74.4,74.41,74.36,74.4,33300.0,48.8857,48.8923,48.8595,48.8857,33300.0
2012-08-29 12:20:00,74.39,74.41,74.37,74.41,18000.0,48.8792,48.8923,48.866,48.8923,18000.0
2012-08-29 12:25:00,74.4,74.41,74.39,74.41,7500.0,48.8857,48.8923,48.8792,48.8923,7500.0
2012-08-29 12:30:00,74.41,74.42,74.37,74.38,28600.0,48.8923,48.8989,48.866,48.8726,28600.0
2012-08-29 12:35:00,74.39,74.42,74.37,74.41,26900.0,48.8792,48.8989,48.866,48.8923,26900.0
2012-08-29 12:40:00,74.41,74.44,74.41,74.43,9700.0,48.8923,48.912,48.8923,48.9054,9700.0
2012-08-29 12:45:00,74.43,74.46,74.41,74.43,22600.0,48.9054,48.9252,48.8923,48.9054,22600.0
2012-08-29 12:50:00,74.43,74.43,74.4,74.41,15800.0,48.9054,48.9054,48.8857,48.8923,15800.0
2012-08-29 12:55:00,74.41,74.43,74.39,74.4,12100.0,48.8923,48.9054,48.8792,48.8857,12100.0
2012-08-29 13:00:00,74.41,74.47,74.39,74.47,11900.0,48.8923,48.9317,48.8792,48.9317,11900.0
2012-08-29 13:05:00,74.47,74.47,74.39,74.4,29500.0,48.9317,48.9317,48.8792,48.8857,29500.0
2012-08-29 13:10:00,74.39,74.45,74.39,74.4,25300.0,48.8792,48.9186,48.8792,48.8857,25300.0
2012-08-29 13:15:00,74.4,74.44,74.38,74.39,18600.0,48.8857,48.912,48.8726,48.8792,18600.0
2012-08-29 13:20:00,74.39,74.48,74.37,74.48,24600.0,48.8792,48.9383,48.866,48.9383,24600.0
2012-08-29 13:25:00,74.48,74.48,74.42,74.43,36400.0,48.9383,48.9383,48.8989,48.9054,36400.0
2012-08-29 13:30:00,74.42,74.46,74.39,74.45,25600.0,48.8989,48.9252,48.8792,48.9186,25600.0
2012-08-29 13:35:00,74.46,74.48,74.42,74.47,18800.0,48.9252,48.9383,48.8989,48.9317,18800.0
2012-08-29 13:40:00,74.48,74.56,74.48,74.53,23800.0,48.9383,48.9909,48.9383,48.9712,23800.0
2012-08-29 13:45:00,74.53,74.56,74.49,74.49,32800.0,48.9712,48.9909,48.9449,48.9449,32800.0
2012-08-29 13:50:00,74.49,74.5,74.44,74.44,15900.0,48.9449,48.9514,48.912,48.912,15900.0
2012-08-29 13:55:00,74.44,74.46,74.42,74.46,12500.0,48.912,48.9252,48.8989,48.9252,12500.0
2012-08-29 14:00:00,74.46,74.47,74.44,74.45,24500.0,48.9252,48.9317,48.912,48.9186,24500.0
2012-08-29 14:05:00,74.45,74.46,74.4,74.4,60700.0,48.9186,48.9252,48.8857,48.8857,60700.0
2012-08-29 14:10:00,74.41,74.49,74.4,74.46,34200.0,48.8923,48.9449,48.8857,48.9252,34200.0
2012-08-29 14:15:00,74.46,74.47,74.42,74.43,28500.0,48.9252,48.9317,48.8989,48.9054,28500.0
2012-08-29 14:20:00,74.44,74.48,74.4,74.47,32400.0,48.912,48.9383,48.8857,48.9317,32400.0
2012-08-29 14:25:00,74.48,74.51,74.46,74.46,22400.0,48.9383,48.958,48.9252,48.9252,22400.0
2012-08-29 14:30:00,74.45,74.46,74.41,74.42,23100.0,48.9186,48.9252,48.8923,48.8989,23100.0
2012-08-29 14:35:00,74.43,74.45,74.42,74.44,21000.0,48.9054,48.9186,48.8989,48.912,21000.0
2012-08-29 14:40:00,74.44,74.45,74.42,74.43,16600.0,48.912,48.9186,48.8989,48.9054,16600.0
2012-08-29 14:45:00,74.43,74.47,74.34,74.34,46100.0,48.9054,48.9317,48.8463,48.8463,46100.0
2012-08-29 14:50:00,74.34,74.35,74.3,74.31,46400.0,48.8463,48.8529,48.82,48.8266,46400.0
2012-08-29 14:55:00,74.3,74.3,74.27,74.29,33000.0,48.82,48.82,48.8003,48.8135,33000.0
2012-08-29 15:00:00,74.3,74.31,74.24,74.25,30700.0,48.82,48.8266,48.7806,48.7872,30700.0
2012-08-29 15:05:00,74.24,74.36,74.24,74.35,49600.0,48.7806,48.8595,48.7806,48.8529,49600.0
2012-08-29 15:10:00,74.35,74.4,74.34,74.4,86300.0,48.8529,48.8857,48.8463,48.8857,86300.0
2012-08-29 15:15:00,74.39,74.42,74.38,74.38,24000.0,48.8792,48.8989,48.8726,48.8726,24000.0
2012-08-29 15:20:00,74.38,74.41,74.35,74.36,32500.0,48.8726,48.8923,48.8529,48.8595,32500.0
2012-08-29 15:25:00,74.37,74.4,74.35,74.4,33000.0,48.866,48.8857,48.8529,48.8857,33000.0
2012-08-29 15:30:00,74.41,74.44,74.4,74.42,64800.0,48.8923,48.912,48.8857,48.8989,64800.0
2012-08-29 15:35:00,74.42,74.45,74.39,74.4,40600.0,48.8989,48.9186,48.8792,48.8857,40600.0
2012-08-29 15:40:00,74.4,74.42,74.39,74.42,95500.0,48.8857,48.8989,48.8792,48.8989,95500.0
2012-08-29 15:45:00,74.41,74.42,74.28,74.28,228200.0,48.8923,48.8989,48.8069,48.8069,228200.0
2012-08-29 15:50:00,74.28,74.36,74.28,74.35,139600.0,48.8069,48.8595,48.8069,48.8529,139600.0
2012-08-29 15:55:00,74.34,74.38,74.31,74.31,232600.0,48.8463,48.8726,48.8266,48.8266,232600.0
2012-08-30 09:30:00,73.97,74.1,73.74,73.81,66100.0,48.6032,48.6886,48.4521,48.4981,66100.0
2012-08-30 09:35:00,73.82,73.99,73.82,73.94,16900.0,48.5046,48.6163,48.5046,48.5835,16900.0
2012-08-30 09:40:00,73.94,74.03,73.9,73.9,24900.0,48.5835,48.6426,48.5572,48.5572,24900.0
2012-08-30 09:45:00,73.9,73.94,73.85,73.87,33900.0,48.5572,48.5835,48.5243,48.5375,33900.0
2012-08-30 09:50:00,73.87,73.91,73.82,73.86,24300.0,48.5375,48.5638,48.5046,48.5309,24300.0
2012-08-30 09:55:00,73.87,73.95,73.83,73.9,40200.0,48.5375,48.5901,48.5112,48.5572,40200.0
2012-08-30 10:00:00,73.9,73.94,73.85,73.92,29300.0,48.5572,48.5835,48.5243,48.5703,29300.0
2012-08-30 10:05:00,73.92,73.98,73.88,73.96,56700.0,48.5703,48.6098,48.5441,48.5966,56700.0
2012-08-30 10:10:00,73.96,74.07,73.94,74.05,25500.0,48.5966,48.6689,48.5835,48.6558,25500.0
2012-08-30 10:15:00,74.05,74.06,74.01,74.03,18200.0,48.6558,48.6623,48.6295,48.6426,18200.0
2012-08-30 10:20:00,74.02,74.02,73.92,73.95,24600.0,48.6361,48.6361,48.5703,48.5901,24600.0
2012-08-30 10:25:00,73.96,74.02,73.93,74.01,32500.0,48.5966,48.6361,48.5769,48.6295,32500.0
2012-08-30 10:30:00,74.02,74.03,73.96,74.02,38300.0,48.6361,48.6426,48.5966,48.6361,38300.0
2012-08-30 10:35:00,74.02,74.03,73.95,73.96,23400.0,48.6361,48.6426,48.5901,48.5966,23400.0
2012-08-30 10:40:00,73.96,73.96,73.88,73.9,33000.0,48.5966,48.5966,48.5441,48.5572,33000.0
2012-08-30 10:45:00,73.9,73.91,73.89,73.91,17500.0,48.5572,48.5638,48.5506,48.5638,17500.0
2012-08-30 10:50:00,73.91,73.91,73.82,73.82,35500.0,48.5638,48.5638,48.5046,48.5046,35500.0
2012-08-30 10:55:00,73.82,73.93,73.82,73.92,17900.0,48.5046,48.5769,48.5046,48.5703,17900.0
2012-08-30 11:00:00,73.91,73.94,73.9,73.93,13400.0,48.5638,48.5835,48.5572,48.5769,13400.0
2012-08-30 11:05:00,73.94,73.98,73.9,73.98,15100.0,48.5835,48.6098,48.5572,48.6098,15100.0
2012-08-30 11:10:00,73.98,73.98,73.92,73.95,13000.0,48.6098,48.6098,48.5703,48.5901,13000.0
2012-08-30 11:15:00,73.93,73.98,73.92,73.96,18900.0,48.5769,48.6098,48.5703,48.5966,18900.0
2012-08-30 11:20:00,73.95,73.97,73.93,73.94,17400.0,48.5901,48.6032,48.5769,48.5835,17400.0
2012-08-30 11:25:00,73.94,73.97,73.94,73.95,19800.0,48.5835,48.6032,48.5835,48.5901,19800.0
2012-08-30 11:30:00,73.96,73.97,73.91,73.91,9000.0,48.5966,48.6032,48.5638,48.5638,9000.0
2012-08-30 11:35:00,73.91,73.95,73.9,73.95,8400.0,48.5638,48.5901,48.5572,48.5901,8400.0
2012-08-30 11:40:00,73.95,73.98,73.95,73.95,10900.0,48.5901,48.6098,48.5901,48.5901,10900.0
2012-08-30 11:45:00,73.95,73.96,73.94,73.95,3300.0,48.5901,48.5966,48.5835,48.5901,3300.0
2012-08-30 11:50:00,73.94,73.95,73.91,73.92,14000.0,48.5835,48.5901,48.5638,48.5703,14000.0
2012-08-30 11:55:00,73.92,73.92,73.86,73.89,16500.0,48.5703,48.5703,48.5309,48.5506,16500.0
2012-08-30 12:00:00,73.89,73.92,73.89,73.92,12400.0,48.5506,48.5703,48.5506,48.5703,12400.0
2012-08-30 12:05:00,73.93,73.94,73.92,73.94,17500.0,48.5769,48.5835,48.5703,48.5835,17500.0
2012-08-30 12:10:00,73.94,73.95,73.93,73.95,12300.0,48.5835,48.5901,48.5769,48.5901,12300.0
2012-08-30 12:15:00,73.95,73.96,73.94,73.96,16900.0,48.5901,48.5966,48.5835,48.5966,16900.0
2012-08-30 12:20:00,73.96,73.96,73.95,73.96,18400.0,48.5966,48.5966,48.5901,48.5966,18400.0
2012-08-30 12:25:00,73.96,73.98,73.96,73.98,29000.0,48.5966,48.6098,48.5966,48.6098,29000.0
2012-08-30 12:30:00,73.98,74.02,73.97,74.02,26900.0,48.6098,48.6361,48.6032,48.6361,26900.0
2012-08-30 12:35:00,74.02,74.02,74.0,74.01,16200.0,48.6361,48.6361,48.6229,48.6295,16200.0
2012-08-30 12:40:00,74.01,74.01,73.99,74.0,14600.0,48.6295,48.6295,48.6163,48.6229,14600.0
2012-08-30 12:45:00,74.0,74.03,74.0,74.01,7200.0,48.6229,48.6426,48.6229,48.6295,7200.0
2012-08-30 12:50:00,74.01,74.03,74.01,74.03,5600.0,48.6295,48.6426,48.6295,48.6426,5600.0
2012-08-30 12:55:00,74.02,74.06,74.02,74.05,10600.0,48.6361,48.6623,48.6361,48.6558,10600.0
2012-08-30 13:00:00,74.05,74.07,74.04,74.05,19400.0,48.6558,48.6689,48.6492,48.6558,19400.0
2012-08-30 13:05:00,74.05,74.05,74.04,74.05,14000.0,48.6558,48.6558,48.6492,48.6558,14000.0
2012-08-30 13:10:00,74.05,74.08,74.04,74.08,18300.0,48.6558,48.6755,48.6492,48.6755,18300.0
2012-08-30 13:15:00,74.08,74.08,74.06,74.06,13900.0,48.6755,48.6755,48.6623,48.6623,13900.0
2012-08-30 13:20:00,74.06,74.07,74.03,74.04,28300.0,48.6623,48.6689,48.6426,48.6492,28300.0
2012-08-30 13:25:00,74.05,74.07,74.01,74.07,28900.0,48.6558,48.6689,48.6295,48.6689,28900.0
2012-08-30 13:30:00,74.07,74.09,74.04,74.04,12200.0,48.6689,48.682,48.6492,48.6492,12200.0
2012-08-30 13:35:00,74.06,74.07,74.03,74.05,12500.0,48.6623,48.6689,48.6426,48.6558,12500.0
2012-08-30 13:40:00,74.04,74.07,74.04,74.07,7100.0,48.6492,48.6689,48.6492,48.6689,7100.0
2012-08-30 13:45:00,74.07,74.09,74.05,74.08,41600.0,48.6689,48.682,48.6558,48.6755,41600.0
2012-08-30 13:50:00,74.08,74.12,74.07,74.1,40900.0,48.6755,48.7018,48.6689,48.6886,40900.0
2012-08-30 13:55:00,74.1,74.12,74.09,74.11,42000.0,48.6886,48.7018,48.682,48.6952,42000.0
2012-08-30 14:00:00,74.12,74.14,74.11,74.12,43900.0,48.7018,48.7149,48.6952,48.7018,43900.0
2012-08-30 14:05:00,74.12,74.16,74.11,74.11,28500.0,48.7018,48.728,48.6952,48.6952,28500.0
2012-08-30 14:10:00,74.12,74.13,74.08,74.08,14500.0,48.7018,48.7083,48.6755,48.6755,14500.0
2012-08-30 14:15:00,74.08,74.09,74.06,74.06,16500.0,48.6755,48.682,48.6623,48.6623,16500.0
2012-08-30 14:20:00,74.06,74.14,74.06,74.1,42600.0,48.6623,48.7149,48.6623,48.6886,42600.0
2012-08-30 14:25:00,74.11,74.11,74.03,74.03,20300.0,48.6952,48.6952,48.6426,48.6426,20300.0
2012-08-30 14:30:00,74.04,74.06,74.0,74.0,25200.0,48.6492,48.6623,48.6229,48.6229,25200.0
2012-08-30 14:35:00,74.0,74.01,74.0,74.0,7900.0,48.6229,48.6295,48.6229,48.6229,7900.0
2012-08-30 14:40:00,74.01,74.05,73.99,74.0,37100.0,48.6295,48.6558,48.6163,48.6229,37100.0
2012-08-30 14:45:00,73.99,74.01,73.97,73.98,24100.0,48.6163,48.6295,48.6032,48.6098,24100.0
2012-08-30 14:50:00,73.98,74.02,73.98,74.01,22600.0,48.6098,48.6361,48.6098,48.6295,22600.0
2012-08-30 14:55:00,74.01,74.13,74.01,74.1,53200.0,48.6295,48.7083,48.6295,48.6886,53200.0
2012-08-30 15:00:00,74.11,74.14,74.08,74.09,37400.0,48.6952,48.7149,48.6755,48.682,37400.0
2012-08-30 15:05:00,74.08,74.09,74.05,74.05,21600.0,48.6755,48.682,48.6558,48.6558,21600.0
2012-08-30 15:10:00,74.05,74.09,74.05,74.07,29600.0,48.6558,48.682,48.6558,48.6689,29600.0
2012-08-30 15:15:00,74.06,74.06,74.05,74.05,25800.0,48.6623,48.6623,48.6558,48.6558,25800.0
2012-08-30 15:20:00,74.05,74.05,73.98,73.98,44000.0,48.6558,48.6558,48.6098,48.6098,44000.0
2012-08-30 15:25:00,73.99,74.03,73.98,74.01,32000.0,48.6163,48.6426,48.6098,48.6295,32000.0
2012-08-30 15:30:00,74.01,74.09,74.0,74.06,32600.0,48.6295,48.682,48.6229,48.6623,32600.0
2012-08-30 15:35:00,74.05,74.06,74.03,74.03,28000.0,48.6558,48.6623,48.6426,48.6426,28000.0
2012-08-30 15:40:00,74.03,74.09,74.01,74.01,59800.0,48.6426,48.682,48.6295,48.6295,59800.0
2012-08-30 15:45:00,74.01,74.01,73.88,73.93,64200.0,48.6295,48.6295,48.5441,48.5769,64200.0
2012-08-30 15:50:00,73.93,73.93,73.84,73.86,61900.0,48.5769,48.5769,48.5178,48.5309,61900.0
2012-08-30 15:55:00,73.86,73.87,73.8,73.84,135500.0,48.5309,48.5375,48.4915,48.5178,135500.0
2012-08-31 09:30:00,74.07,74.12,73.84,73.88,50200.0,48.6689,48.7018,48.5178,48.5441,50200.0
2012-08-31 09:35:00,73.91,74.05,73.91,74.05,46800.0,48.5638,48.6558,48.5638,48.6558,46800.0
2012-08-31 09:40:00,74.07,74.07,73.9,73.9,34500.0,48.6689,48.6689,48.5572,48.5572,34500.0
2012-08-31 09:45:00,73.9,73.98,73.85,73.97,16900.0,48.5572,48.6098,48.5243,48.6032,16900.0
2012-08-31 09:50:00,73.97,74.01,73.84,73.89,16700.0,48.6032,48.6295,48.5178,48.5506,16700.0
2012-08-31 09:55:00,73.92,74.09,73.9,74.09,22600.0,48.5703,48.682,48.5572,48.682,22600.0
2012-08-31 10:00:00,74.06,74.07,73.78,73.83,72500.0,48.6623,48.6689,48.4784,48.5112,72500.0
2012-08-31 10:05:00,73.83,73.83,73.58,73.59,48800.0,48.5112,48.5112,48.3469,48.3535,48800.0
2012-08-31 10:10:00,73.58,73.76,73.57,73.7,35000.0,48.3469,48.4652,48.3404,48.4258,35000.0
2012-08-31 10:15:00,73.7,73.93,73.67,73.91,34700.0,48.4258,48.5769,48.4061,48.5638,34700.0
2012-08-31 10:20:00,73.9,74.08,73.88,74.08,54100.0,48.5572,48.6755,48.5441,48.6755,54100.0
2012-08-31 10:25:00,74.06,74.16,74.03,74.05,54800.0,48.6623,48.728,48.6426,48.6558,54800.0
2012-08-31 10:30:00,74.04,74.16,73.98,74.14,33500.0,48.6492,48.728,48.6098,48.7149,33500.0
2012-08-31 10:35:00,74.15,74.18,74.05,74.05,44800.0,48.7215,48.7412,48.6558,48.6558,44800.0
2012-08-31 10:40:00,74.06,74.17,74.06,74.15,20100.0,48.6623,48.7346,48.6623,48.7215,20100.0
2012-08-31 10:45:00,74.17,74.23,74.13,74.16,22900.0,48.7346,48.774,48.7083,48.728,22900.0
2012-08-31 10:50:00,74.16,74.16,74.0,74.09,26300.0,48.728,48.728,48.6229,48.682,26300.0
2012-08-31 10:55:00,74.11,74.26,74.09,74.22,25800.0,48.6952,48.7937,48.682,48.7675,25800.0
2012-08-31 11:00:00,74.23,74.35,74.21,74.29,29800.0,48.774,48.8529,48.7609,48.8135,29800.0
2012-08-31 11:05:00,74.27,74.27,74.18,74.2,11600.0,48.8003,48.8003,48.7412,48.7543,11600.0
2012-08-31 11:10:00,74.18,74.25,74.16,74.17,16100.0,48.7412,48.7872,48.728,48.7346,16100.0
2012-08-31 11:15:00,74.17,74.22,74.17,74.22,19300.0,48.7346,48.7675,48.7346,48.7675,19300.0
2012-08-31 11:20:00,74.22,74.27,74.21,74.26,12900.0,48.7675,48.8003,48.7609,48.7937,12900.0
2012-08-31 11:25:00,74.27,74.27,74.2,74.24,17000.0,48.8003,48.8003,48.7543,48.7806,17000.0
2012-08-31 11:30:00,74.24,74.25,74.19,74.2,12500.0,48.7806,48.7872,48.7478,48.7543,12500.0
2012-08-31 11:35:00,74.21,74.22,74.18,74.2,9300.0,48.7609,48.7675,48.7412,48.7543,9300.0
2012-08-31 11:40:00,74.21,74.23,74.18,74.19,19500.0,48.7609,48.774,48.7412,48.7478,19500.0
2012-08-31 11:45:00,74.19,74.23,74.16,74.19,16400.0,48.7478,48.774,48.728,48.7478,16400.0
2012-08-31 11:50:00,74.18,74.23,74.16,74.2,14000.0,48.7412,48.774,48.728,48.7543,14000.0
2012-08-31 11:55:00,74.22,74.23,74.17,74.21,14700.0,48.7675,48.774,48.7346,48.7609,14700.0
2012-08-31 12:00:00,74.2,74.28,74.19,74.26,15000.0,48.7543,48.8069,48.7478,48.7937,15000.0
2012-08-31 12:05:00,74.25,74.27,74.16,74.16,20200.0,48.7872,48.8003,48.728,48.728,20200.0
2012-08-31 12:10:00,74.15,74.15,74.04,74.04,12800.0,48.7215,48.7215,48.6492,48.6492,12800.0
2012-08-31 12:15:00,74.03,74.03,73.99,73.99,11400.0,48.6426,48.6426,48.6163,48.6163,11400.0
2012-08-31 12:20:00,74.0,74.0,73.92,73.94,19900.0,48.6229,48.6229,48.5703,48.5835,19900.0
2012-08-31 12:25:00,73.94,73.98,73.92,73.92,6700.0,48.5835,48.6098,48.5703,48.5703,6700.0
2012-08-31 12:30:00,73.92,73.98,73.87,73.98,9900.0,48.5703,48.6098,48.5375,48.6098,9900.0
2012-08-31 12:35:00,73.97,73.98,73.9,73.9,11500.0,48.6032,48.6098,48.5572,48.5572,11500.0
2012-08-31 12:40:00,73.91,73.97,73.91,73.94,8500.0,48.5638,48.6032,48.5638,48.5835,8500.0
2012-08-31 12:45:00,73.94,73.96,73.92,73.93,7200.0,48.5835,48.5966,48.5703,48.5769,7200.0
2012-08-31 12:50:00,73.94,73.99,73.92,73.97,6500.0,48.5835,48.6163,48.5703,48.6032,6500.0
2012-08-31 12:55:00,73.96,73.98,73.93,73.95,8200.0,48.5966,48.6098,48.5769,48.5901,8200.0
2012-08-31 13:00:00,73.93,73.95,73.92,73.92,5900.0,48.5769,48.5901,48.5703,48.5703,5900.0
2012-08-31 13:05:00,73.92,73.92,73.85,73.85,15800.0,48.5703,48.5703,48.5243,48.5243,15800.0
2012-08-31 13:10:00,73.85,73.85,73.74,73.81,32200.0,48.5243,48.5243,48.4521,48.4981,32200.0
2012-08-31 13:15:00,73.8,73.81,73.77,73.8,16100.0,48.4915,48.4981,48.4718,48.4915,16100.0
2012-08-31 13:20:00,73.81,73.85,73.8,73.83,9800.0,48.4981,48.5243,48.4915,48.5112,9800.0
2012-08-31 13:25:00,73.84,73.87,73.82,73.84,13300.0,48.5178,48.5375,48.5046,48.5178,13300.0
2012-08-31 13:30:00,73.85,73.89,73.85,73.89,10500.0,48.5243,48.5506,48.5243,48.5506,10500.0
2012-08-31 13:35:00,73.89,73.89,73.83,73.86,13300.0,48.5506,48.5506,48.5112,48.5309,13300.0
2012-08-31 13:40:00,73.86,73.89,73.86,73.87,11400.0,48.5309,48.5506,48.5309,48.5375,11400.0
2012-08-31 13:45:00,73.86,73.87,73.84,73.87,16200.0,48.5309,48.5375,48.5178,48.5375,16200.0
2012-08-31 13:50:00,73.86,73.89,73.86,73.88,27500.0,48.5309,48.5506,48.5309,48.5441,27500.0
2012-08-31 13:55:00,73.88,73.89,73.85,73.88,14200.0,48.5441,48.5506,48.5243,48.5441,14200.0
2012-08-31 14:00:00,73.88,73.89,73.85,73.89,17700.0,48.5441,48.5506,48.5243,48.5506,17700.0
2012-08-31 14:05:00,73.89,73.89,73.86,73.88,18900.0,48.5506,48.5506,48.5309,48.5441,18900.0
2012-08-31 14:10:00,73.88,73.89,73.85,73.88,15200.0,48.5441,48.5506,48.5243,48.5441,15200.0
2012-08-31 14:15:00,73.89,73.9,73.88,73.89,33800.0,48.5506,48.5572,48.5441,48.5506,33800.0
2012-08-31 14:20:00,73.89,73.9,73.86,73.89,22100.0,48.5506,48.5572,48.5309,48.5506,22100.0
2012-08-31 14:25:00,73.89,73.89,73.87,73.87,25500.0,48.5506,48.5506,48.5375,48.5375,25500.0
2012-08-31 14:30:00,73.87,73.89,73.87,73.88,17000.0,48.5375,48.5506,48.5375,48.5441,17000.0
2012-08-31 14:35:00,73.88,73.88,73.86,73.86,23000.0,48.5441,48.5441,48.5309,48.5309,23000.0
2012-08-31 14:40:00,73.86,73.89,73.86,73.89,16400.0,48.5309,48.5506,48.5309,48.5506,16400.0
2012-08-31 14:45:00,73.89,73.9,73.87,73.89,34100.0,48.5506,48.5572,48.5375,48.5506,34100.0
2012-08-31 14:50:00,73.89,73.9,73.87,73.88,19300.0,48.5506,48.5572,48.5375,48.5441,19300.0
2012-08-31 14:55:00,73.88,73.9,73.86,73.9,11600.0,48.5441,48.5572,48.5309,48.5572,11600.0
2012-08-31 15:00:00,73.9,73.9,73.83,73.85,35000.0,48.5572,48.5572,48.5112,48.5243,35000.0
2012-08-31 15:05:00,73.85,73.89,73.85,73.87,25600.0,48.5243,48.5506,48.5243,48.5375,25600.0
2012-08-31 15:10:00,73.87,73.89,73.86,73.88,20000.0,48.5375,48.5506,48.5309,48.5441,20000.0
2012-08-31 15:15:00,73.88,73.9,73.85,73.89,25600.0,48.5441,48.5572,48.5243,48.5506,25600.0
2012-08-31 15:20:00,73.89,73.9,73.85,73.85,22200.0,48.5506,48.5572,48.5243,48.5243,22200.0
2012-08-31 15:25:00,73.85,73.87,73.82,73.82,23500.0,48.5243,48.5375,48.5046,48.5046,23500.0
2012-08-31 15:30:00,73.81,73.84,73.78,73.83,50200.0,48.4981,48.5178,48.4784,48.5112,50200.0
2012-08-31 15:35:00,73.83,73.88,73.81,73.87,47600.0,48.5112,48.5441,48.4981,48.5375,47600.0
2012-08-31 15:40:00,73.87,73.89,73.78,73.79,53900.0,48.5375,48.5506,48.4784,48.4849,53900.0
2012-08-31 15:45:00,73.78,73.83,73.77,73.82,64300.0,48.4784,48.5112,48.4718,48.5046,64300.0
2012-08-31 15:50:00,73.82,73.88,73.79,73.86,59400.0,48.5046,48.5441,48.4849,48.5309,59400.0
2012-08-31 15:55:00,73.86,73.95,73.8,73.8,261800.0,48.5309,48.5901,48.4915,48.4915,261800.0
2012-09-04 09:30:00,73.57,73.75,73.5,73.61,98400.0,48.3404,48.4586,48.2944,48.3667,98400.0
2012-09-04 09:35:00,73.61,73.62,73.51,73.54,32400.0,48.3667,48.3732,48.3009,48.3207,32400.0
2012-09-04 09:40:00,73.53,73.62,73.45,73.45,38000.0,48.3141,48.3732,48.2615,48.2615,38000.0
2012-09-04 09:45:00,73.45,73.57,73.44,73.47,32100.0,48.2615,48.3404,48.255,48.2747,32100.0
2012-09-04 09:50:00,73.48,73.57,73.47,73.57,30700.0,48.2812,48.3404,48.2747,48.3404,30700.0
2012-09-04 09:55:00,73.58,73.61,73.54,73.55,48900.0,48.3469,48.3667,48.3207,48.3272,48900.0
2012-09-04 10:00:00,73.53,73.55,73.45,73.51,204700.0,48.3141,48.3272,48.2615,48.3009,204700.0
2012-09-04 10:05:00,73.53,73.56,73.48,73.53,97000.0,48.3141,48.3338,48.2812,48.3141,97000.0
2012-09-04 10:10:00,73.52,73.54,73.44,73.51,138000.0,48.3075,48.3207,48.255,48.3009,138000.0
2012-09-04 10:15:00,73.51,73.52,73.48,73.51,50900.0,48.3009,48.3075,48.2812,48.3009,50900.0
2012-09-04 10:20:00,73.5,73.52,73.43,73.47,57300.0,48.2944,48.3075,48.2484,48.2747,57300.0
2012-09-04 10:25:00,73.44,73.49,73.41,73.49,29000.0,48.255,48.2878,48.2352,48.2878,29000.0
2012-09-04 10:30:00,73.49,73.49,73.41,73.47,38200.0,48.2878,48.2878,48.2352,48.2747,38200.0
2012-09-04 10:35:00,73.48,73.53,73.46,73.5,78200.0,48.2812,48.3141,48.2681,48.2944,78200.0
2012-09-04 10:40:00,73.5,73.52,73.39,73.39,54600.0,48.2944,48.3075,48.2221,48.2221,54600.0
2012-09-04 10:45:00,73.4,73.43,73.3,73.33,109800.0,48.2287,48.2484,48.163,48.1827,109800.0
2012-09-04 10:50:00,73.33,73.43,73.33,73.43,66000.0,48.1827,48.2484,48.1827,48.2484,66000.0
2012-09-04 10:55:00,73.43,73.44,73.32,73.39,46000.0,48.2484,48.255,48.1761,48.2221,46000.0
2012-09-04 11:00:00,73.39,73.45,73.37,73.43,38700.0,48.2221,48.2615,48.209,48.2484,38700.0
2012-09-04 11:05:00,73.43,73.47,73.41,73.45,35800.0,48.2484,48.2747,48.2352,48.2615,35800.0
2012-09-04 11:10:00,73.46,73.48,73.41,73.43,34300.0,48.2681,48.2812,48.2352,48.2484,34300.0
2012-09-04 11:15:00,73.42,73.45,73.38,73.45,57800.0,48.2418,48.2615,48.2155,48.2615,57800.0
2012-09-04 11:20:00,73.45,73.45,73.44,73.45,87400.0,48.2615,48.2615,48.255,48.2615,87400.0
2012-09-04 11:25:00,73.45,73.58,73.44,73.58,34300.0,48.2615,48.3469,48.255,48.3469,34300.0
2012-09-04 11:30:00,73.58,73.59,73.45,73.46,90200.0,48.3469,48.3535,48.2615,48.2681,90200.0
2012-09-04 11:35:00,73.47,73.5,73.45,73.48,30100.0,48.2747,48.2944,48.2615,48.2812,30100.0
2012-09-04 11:40:00,73.48,73.5,73.45,73.48,29400.0,48.2812,48.2944,48.2615,48.2812,29400.0
2012-09-04 11:45:00,73.49,73.53,73.45,73.46,33800.0,48.2878,48.3141,48.2615,48.2681,33800.0
2012-09-04 11:50:00,73.48,73.5,73.46,73.46,26800.0,48.2812,48.2944,48.2681,48.2681,26800.0
2012-09-04 11:55:00,73.46,73.5,73.44,73.47,31200.0,48.2681,48.2944,48.255,48.2747,31200.0
2012-09-04 12:00:00,73.47,73.51,73.47,73.49,34900.0,48.2747,48.3009,48.2747,48.2878,34900.0
2012-09-04 12:05:00,73.49,73.57,73.48,73.55,39400.0,48.2878,48.3404,48.2812,48.3272,39400.0
2012-09-04 12:10:00,73.55,73.63,73.54,73.57,101300.0,48.3272,48.3798,48.3207,48.3404,101300.0
2012-09-04 12:15:00,73.57,73.58,73.56,73.58,26800.0,48.3404,48.3469,48.3338,48.3469,26800.0
2012-09-04 12:20:00,73.58,73.59,73.51,73.52,59500.0,48.3469,48.3535,48.3009,48.3075,59500.0
2012-09-04 12:25:00,73.51,73.51,73.46,73.49,18100.0,48.3009,48.3009,48.2681,48.2878,18100.0
2012-09-04 12:30:00,73.48,73.51,73.47,73.5,30200.0,48.2812,48.3009,48.2747,48.2944,30200.0
2012-09-04 12:35:00,73.5,73.51,73.47,73.47,17100.0,48.2944,48.3009,48.2747,48.2747,17100.0
2012-09-04 12:40:00,73.47,73.5,73.47,73.49,38700.0,48.2747,48.2944,48.2747,48.2878,38700.0
2012-09-04 12:45:00,73.49,73.5,73.45,73.45,30200.0,48.2878,48.2944,48.2615,48.2615,30200.0
2012-09-04 12:50:00,73.45,73.49,73.44,73.49,51300.0,48.2615,48.2878,48.255,48.2878,51300.0
2012-09-04 12:55:00,73.48,73.51,73.45,73.49,45200.0,48.2812,48.3009,48.2615,48.2878,45200.0
2012-09-04 13:00:00,73.49,73.51,73.48,73.5,27100.0,48.2878,48.3009,48.2812,48.2944,27100.0
2012-09-04 13:05:00,73.49,73.5,73.48,73.49,30900.0,48.2878,48.2944,48.2812,48.2878,30900.0
2012-09-04 13:10:00,73.48,73.5,73.47,73.5,12300.0,48.2812,48.2944,48.2747,48.2944,12300.0
2012-09-04 13:15:00,73.49,73.53,73.49,73.51,51200.0,48.2878,48.3141,48.2878,48.3009,51200.0
2012-09-04 13:20:00,73.52,73.58,73.52,73.57,19100.0,48.3075,48.3469,48.3075,48.3404,19100.0
2012-09-04 13:25:00,73.57,73.58,73.53,73.56,29500.0,48.3404,48.3469,48.3141,48.3338,29500.0
2012-09-04 13:30:00,73.56,73.6,73.52,73.53,34000.0,48.3338,48.3601,48.3075,48.3141,34000.0
2012-09-04 13:35:00,73.53,73.56,73.52,73.55,20200.0,48.3141,48.3338,48.3075,48.3272,20200.0
2012-09-04 13:40:00,73.54,73.55,73.52,73.53,28400.0,48.3207,48.3272,48.3075,48.3141,28400.0
2012-09-04 13:45:00,73.53,73.55,73.48,73.5,25300.0,48.3141,48.3272,48.2812,48.2944,25300.0
2012-09-04 13:50:00,73.49,73.54,73.48,73.54,26800.0,48.2878,48.3207,48.2812,48.3207,26800.0
2012-09-04 13:55:00,73.54,73.55,73.49,73.5,29200.0,48.3207,48.3272,48.2878,48.2944,29200.0
2012-09-04 14:00:00,73.5,73.52,73.46,73.51,39100.0,48.2944,48.3075,48.2681,48.3009,39100.0
2012-09-04 14:05:00,73.52,73.61,73.52,73.6,40300.0,48.3075,48.3667,48.3075,48.3601,40300.0
2012-09-04 14:10:00,73.6,73.61,73.57,73.59,34500.0,48.3601,48.3667,48.3404,48.3535,34500.0
2012-09-04 14:15:00,73.59,73.61,73.56,73.6,34900.0,48.3535,48.3667,48.3338,48.3601,34900.0
2012-09-04 14:20:00,73.61,73.63,73.59,73.62,53100.0,48.3667,48.3798,48.3535,48.3732,53100.0
2012-09-04 14:25:00,73.63,73.63,73.58,73.59,66200.0,48.3798,48.3798,48.3469,48.3535,66200.0
2012-09-04 14:30:00,73.59,73.71,73.59,73.71,42800.0,48.3535,48.4324,48.3535,48.4324,42800.0
2012-09-04 14:35:00,73.71,73.86,73.71,73.78,110500.0,48.4324,48.5309,48.4324,48.4784,110500.0
2012-09-04 14:40:00,73.78,73.8,73.71,73.78,86400.0,48.4784,48.4915,48.4324,48.4784,86400.0
2012-09-04 14:45:00,73.78,73.8,73.74,73.78,34800.0,48.4784,48.4915,48.4521,48.4784,34800.0
2012-09-04 14:50:00,73.79,73.79,73.74,73.74,47700.0,48.4849,48.4849,48.4521,48.4521,47700.0
2012-09-04 14:55:00,73.74,73.76,73.73,73.75,28300.0,48.4521,48.4652,48.4455,48.4586,28300.0
2012-09-04 15:00:00,73.75,73.76,73.73,73.74,30100.0,48.4586,48.4652,48.4455,48.4521,30100.0
2012-09-04 15:05:00,73.75,73.78,73.75,73.76,38400.0,48.4586,48.4784,48.4586,48.4652,38400.0
2012-09-04 15:10:00,73.76,73.82,73.75,73.79,40100.0,48.4652,48.5046,48.4586,48.4849,40100.0
2012-09-04 15:15:00,73.79,73.85,73.78,73.81,29300.0,48.4849,48.5243,48.4784,48.4981,29300.0
2012-09-04 15:20:00,73.81,73.84,73.79,73.84,37000.0,48.4981,48.5178,48.4849,48.5178,37000.0
2012-09-04 15:25:00,73.83,73.91,73.81,73.91,39100.0,48.5112,48.5638,48.4981,48.5638,39100.0
2012-09-04 15:30:00,73.9,73.92,73.81,73.84,60000.0,48.5572,48.5703,48.4981,48.5178,60000.0
2012-09-04 15:35:00,73.84,73.85,73.75,73.75,58900.0,48.5178,48.5243,48.4586,48.4586,58900.0
2012-09-04 15:40:00,73.75,73.8,73.73,73.73,61400.0,48.4586,48.4915,48.4455,48.4455,61400.0
2012-09-04 15:45:00,73.73,73.82,73.7,73.79,101100.0,48.4455,48.5046,48.4258,48.4849,101100.0
2012-09-04 15:50:00,73.79,73.8,73.77,73.78,89600.0,48.4849,48.4915,48.4718,48.4784,89600.0
2012-09-04 15:55:00,73.78,73.78,73.68,73.69,219900.0,48.4784,48.4784,48.4126,48.4192,219900.0
2012-09-05 09:30:00,72.5,72.61,71.8,71.8,631700.0,47.6373,47.7096,47.1774,47.1774,631700.0
2012-09-05 09:35:00,71.79,72.04,71.79,72.0,412600.0,47.1708,47.3351,47.1708,47.3088,412600.0
2012-09-05 09:40:00,72.01,72.24,71.99,72.23,240000.0,47.3153,47.4665,47.3022,47.4599,240000.0
2012-09-05 09:45:00,72.24,72.3,72.2,72.26,190500.0,47.4665,47.5059,47.4402,47.4796,190500.0
2012-09-05 09:50:00,72.25,72.34,72.1,72.1,282500.0,47.473,47.5322,47.3745,47.3745,282500.0
2012-09-05 09:55:00,72.1,72.27,72.1,72.17,296200.0,47.3745,47.4862,47.3745,47.4205,296200.0
2012-09-05 10:00:00,72.16,72.43,72.14,72.32,225600.0,47.4139,47.5913,47.4008,47.519,225600.0
2012-09-05 10:05:00,72.32,72.54,72.27,72.48,203700.0,47.519,47.6636,47.4862,47.6242,203700.0
2012-09-05 10:10:00,72.47,72.66,72.45,72.56,285900.0,47.6176,47.7424,47.6045,47.6767,285900.0
2012-09-05 10:15:00,72.55,72.77,72.48,72.59,154100.0,47.6702,47.8147,47.6242,47.6964,154100.0
2012-09-05 10:20:00,72.59,72.75,72.56,72.68,226300.0,47.6964,47.8016,47.6767,47.7556,226300.0
2012-09-05 10:25:00,72.68,72.77,72.51,72.58,157500.0,47.7556,47.8147,47.6439,47.6899,157500.0
2012-09-05 10:30:00,72.59,72.67,72.53,72.56,144800.0,47.6964,47.749,47.657,47.6767,144800.0
2012-09-05 10:35:00,72.55,72.66,72.54,72.63,94900.0,47.6702,47.7424,47.6636,47.7227,94900.0
2012-09-05 10:40:00,72.63,72.63,72.41,72.48,161100.0,47.7227,47.7227,47.5782,47.6242,161100.0
2012-09-05 10:45:00,72.48,72.57,72.3,72.32,191000.0,47.6242,47.6833,47.5059,47.519,191000.0
2012-09-05 10:50:00,72.3,72.31,72.19,72.29,189600.0,47.5059,47.5125,47.4336,47.4993,189600.0
2012-09-05 10:55:00,72.29,72.38,72.28,72.36,109000.0,47.4993,47.5585,47.4928,47.5453,109000.0
2012-09-05 11:00:00,72.35,72.43,72.34,72.42,61200.0,47.5387,47.5913,47.5322,47.5847,61200.0
2012-09-05 11:05:00,72.42,72.43,72.25,72.25,123100.0,47.5847,47.5913,47.473,47.473,123100.0
2012-09-05 11:10:00,72.25,72.25,72.1,72.1,96100.0,47.473,47.473,47.3745,47.3745,96100.0
2012-09-05 11:15:00,72.1,72.18,72.01,72.18,177700.0,47.3745,47.427,47.3153,47.427,177700.0
2012-09-05 11:20:00,72.18,72.35,72.17,72.35,83400.0,47.427,47.5387,47.4205,47.5387,83400.0
2012-09-05 11:25:00,72.35,72.51,72.33,72.5,126500.0,47.5387,47.6439,47.5256,47.6373,126500.0
2012-09-05 11:30:00,72.49,72.52,72.45,72.48,93400.0,47.6307,47.6505,47.6045,47.6242,93400.0
2012-09-05 11:35:00,72.49,72.53,72.48,72.48,76600.0,47.6307,47.657,47.6242,47.6242,76600.0
2012-09-05 11:40:00,72.49,72.49,72.36,72.36,91100.0,47.6307,47.6307,47.5453,47.5453,91100.0
2012-09-05 11:45:00,72.35,72.38,72.29,72.37,73200.0,47.5387,47.5585,47.4993,47.5519,73200.0
2012-09-05 11:50:00,72.38,72.39,72.32,72.37,86100.0,47.5585,47.565,47.519,47.5519,86100.0
2012-09-05 11:55:00,72.38,72.42,72.36,72.41,62100.0,47.5585,47.5847,47.5453,47.5782,62100.0
2012-09-05 12:00:00,72.41,72.42,72.39,72.4,62200.0,47.5782,47.5847,47.565,47.5716,62200.0
2012-09-05 12:05:00,72.39,72.41,72.38,72.4,57500.0,47.565,47.5782,47.5585,47.5716,57500.0
2012-09-05 12:10:00,72.4,72.4,72.38,72.39,38900.0,47.5716,47.5716,47.5585,47.565,38900.0
2012-09-05 12:15:00,72.38,72.4,72.38,72.4,65200.0,47.5585,47.5716,47.5585,47.5716,65200.0
2012-09-05 12:20:00,72.39,72.4,72.38,72.39,60500.0,47.565,47.5716,47.5585,47.565,60500.0
2012-09-05 12:25:00,72.38,72.39,72.37,72.38,36100.0,47.5585,47.565,47.5519,47.5585,36100.0
2012-09-05 12:30:00,72.37,72.38,72.33,72.33,120800.0,47.5519,47.5585,47.5256,47.5256,120800.0
2012-09-05 12:35:00,72.34,72.34,72.26,72.31,90800.0,47.5322,47.5322,47.4796,47.5125,90800.0
2012-09-05 12:40:00,72.31,72.32,72.27,72.3,37400.0,47.5125,47.519,47.4862,47.5059,37400.0
2012-09-05 12:45:00,72.29,72.32,72.25,72.32,71700.0,47.4993,47.519,47.473,47.519,71700.0
2012-09-05 12:50:00,72.32,72.32,72.26,72.26,51500.0,47.519,47.519,47.4796,47.4796,51500.0
2012-09-05 12:55:00,72.26,72.31,72.25,72.3,66700.0,47.4796,47.5125,47.473,47.5059,66700.0
2012-09-05 13:00:00,72.3,72.33,72.28,72.33,74000.0,47.5059,47.5256,47.4928,47.5256,74000.0
2012-09-05 13:05:00,72.32,72.33,72.3,72.31,19100.0,47.519,47.5256,47.5059,47.5125,19100.0
2012-09-05 13:10:00,72.31,72.33,72.3,72.32,59400.0,47.5125,47.5256,47.5059,47.519,59400.0
2012-09-05 13:15:00,72.32,72.32,72.31,72.31,19100.0,47.519,47.519,47.5125,47.5125,19100.0
2012-09-05 13:20:00,72.32,72.32,72.21,72.21,137700.0,47.519,47.519,47.4468,47.4468,137700.0
2012-09-05 13:25:00,72.22,72.22,72.18,72.18,48500.0,47.4533,47.4533,47.427,47.427,48500.0
2012-09-05 13:30:00,72.18,72.18,72.1,72.1,48200.0,47.427,47.427,47.3745,47.3745,48200.0
2012-09-05 13:35:00,72.09,72.11,72.05,72.07,58200.0,47.3679,47.3811,47.3416,47.3548,58200.0
2012-09-05 13:40:00,72.07,72.12,72.06,72.06,69300.0,47.3548,47.3876,47.3482,47.3482,69300.0
2012-09-05 13:45:00,72.07,72.09,72.04,72.09,85700.0,47.3548,47.3679,47.3351,47.3679,85700.0
2012-09-05 13:50:00,72.07,72.12,72.07,72.1,52900.0,47.3548,47.3876,47.3548,47.3745,52900.0
2012-09-05 13:55:00,72.11,72.13,72.1,72.1,37700.0,47.3811,47.3942,47.3745,47.3745,37700.0
2012-09-05 14:00:00,72.11,72.11,72.1,72.1,29400.0,47.3811,47.3811,47.3745,47.3745,29400.0
2012-09-05 14:05:00,72.1,72.2,72.1,72.2,66700.0,47.3745,47.4402,47.3745,47.4402,66700.0
2012-09-05 14:10:00,72.2,72.2,72.11,72.17,69100.0,47.4402,47.4402,47.3811,47.4205,69100.0
2012-09-05 14:15:00,72.16,72.2,72.14,72.17,42200.0,47.4139,47.4402,47.4008,47.4205,42200.0
2012-09-05 14:20:00,72.17,72.2,72.17,72.18,35800.0,47.4205,47.4402,47.4205,47.427,35800.0
2012-09-05 14:25:00,72.19,72.2,72.16,72.16,25700.0,47.4336,47.4402,47.4139,47.4139,25700.0
2012-09-05 14:30:00,72.16,72.24,72.15,72.24,76900.0,47.4139,47.4665,47.4073,47.4665,76900.0
2012-09-05 14:35:00,72.24,72.24,72.2,72.23,61900.0,47.4665,47.4665,47.4402,47.4599,61900.0
2012-09-05 14:40:00,72.24,72.25,72.2,72.2,59500.0,47.4665,47.473,47.4402,47.4402,59500.0
2012-09-05 14:45:00,72.21,72.22,72.18,72.2,68300.0,47.4468,47.4533,47.427,47.4402,68300.0
2012-09-05 14:50:00,72.2,72.2,72.17,72.18,123000.0,47.4402,47.4402,47.4205,47.427,123000.0
2012-09-05 14:55:00,72.18,72.19,72.16,72.16,49100.0,47.427,47.4336,47.4139,47.4139,49100.0
2012-09-05 15:00:00,72.17,72.17,72.11,72.11,68400.0,47.4205,47.4205,47.3811,47.3811,68400.0
2012-09-05 15:05:00,72.11,72.13,72.09,72.11,137200.0,47.3811,47.3942,47.3679,47.3811,137200.0
2012-09-05 15:10:00,72.1,72.11,72.09,72.11,81100.0,47.3745,47.3811,47.3679,47.3811,81100.0
2012-09-05 15:15:00,72.11,72.11,72.05,72.06,77800.0,47.3811,47.3811,47.3416,47.3482,77800.0
2012-09-05 15:20:00,72.06,72.07,72.01,72.02,83100.0,47.3482,47.3548,47.3153,47.3219,83100.0
2012-09-05 15:25:00,72.02,72.03,72.0,72.0,63200.0,47.3219,47.3285,47.3088,47.3088,63200.0
2012-09-05 15:30:00,72.0,72.02,72.0,72.01,191100.0,47.3088,47.3219,47.3088,47.3153,191100.0
2012-09-05 15:35:00,72.01,72.01,71.99,72.01,118000.0,47.3153,47.3153,47.3022,47.3153,118000.0
2012-09-05 15:40:00,72.01,72.01,72.0,72.0,87400.0,47.3153,47.3153,47.3088,47.3088,87400.0
2012-09-05 15:45:00,72.0,72.01,72.0,72.01,196000.0,47.3088,47.3153,47.3088,47.3153,196000.0
2012-09-05 15:50:00,72.0,72.01,71.92,71.93,227100.0,47.3088,47.3153,47.2562,47.2628,227100.0
2012-09-05 15:55:00,71.93,71.96,71.89,71.95,499800.0,47.2628,47.2825,47.2365,47.2759,499800.0
2012-09-06 09:30:00,72.14,72.31,72.05,72.23,150000.0,47.4008,47.5125,47.3416,47.4599,150000.0
2012-09-06 09:35:00,72.23,72.41,72.21,72.35,93500.0,47.4599,47.5782,47.4468,47.5387,93500.0
2012-09-06 09:40:00,72.36,72.41,72.11,72.14,128400.0,47.5453,47.5782,47.3811,47.4008,128400.0
2012-09-06 09:45:00,72.16,72.28,72.07,72.26,71600.0,47.4139,47.4928,47.3548,47.4796,71600.0
2012-09-06 09:50:00,72.28,72.46,72.27,72.4,143000.0,47.4928,47.611,47.4862,47.5716,143000.0
2012-09-06 09:55:00,72.4,72.6,72.37,72.43,116600.0,47.5716,47.703,47.5519,47.5913,116600.0
2012-09-06 10:00:00,72.44,72.9,72.44,72.89,146500.0,47.5979,47.9001,47.5979,47.8936,146500.0
2012-09-06 10:05:00,72.89,72.93,72.81,72.82,82500.0,47.8936,47.9198,47.841,47.8476,82500.0
2012-09-06 10:10:00,72.82,72.92,72.66,72.69,88600.0,47.8476,47.9133,47.7424,47.7622,88600.0
2012-09-06 10:15:00,72.69,72.73,72.53,72.53,67200.0,47.7622,47.7884,47.657,47.657,67200.0
2012-09-06 10:20:00,72.53,72.54,72.43,72.46,76200.0,47.657,47.6636,47.5913,47.611,76200.0
2012-09-06 10:25:00,72.46,72.65,72.45,72.65,92900.0,47.611,47.7359,47.6045,47.7359,92900.0
2012-09-06 10:30:00,72.65,72.85,72.65,72.84,87200.0,47.7359,47.8673,47.7359,47.8607,87200.0
2012-09-06 10:35:00,72.84,73.0,72.84,72.98,96800.0,47.8607,47.9658,47.8607,47.9527,96800.0
2012-09-06 10:40:00,72.99,73.06,72.97,73.0,89700.0,47.9593,48.0053,47.9461,47.9658,89700.0
2012-09-06 10:45:00,72.98,73.0,72.89,72.91,79200.0,47.9527,47.9658,47.8936,47.9067,79200.0
2012-09-06 10:50:00,72.89,72.91,72.77,72.77,110600.0,47.8936,47.9067,47.8147,47.8147,110600.0
2012-09-06 10:55:00,72.77,72.81,72.74,72.75,99000.0,47.8147,47.841,47.795,47.8016,99000.0
2012-09-06 11:00:00,72.75,72.78,72.73,72.73,43800.0,47.8016,47.8213,47.7884,47.7884,43800.0
2012-09-06 11:05:00,72.72,72.77,72.72,72.74,41500.0,47.7819,47.8147,47.7819,47.795,41500.0
2012-09-06 11:10:00,72.74,72.76,72.7,72.7,42400.0,47.795,47.8081,47.7687,47.7687,42400.0
2012-09-06 11:15:00,72.7,72.7,72.57,72.58,85100.0,47.7687,47.7687,47.6833,47.6899,85100.0
2012-09-06 11:20:00,72.57,72.58,72.48,72.49,66100.0,47.6833,47.6899,47.6242,47.6307,66100.0
2012-09-06 11:25:00,72.5,72.53,72.39,72.39,81400.0,47.6373,47.657,47.565,47.565,81400.0
2012-09-06 11:30:00,72.39,72.5,72.39,72.49,72800.0,47.565,47.6373,47.565,47.6307,72800.0
2012-09-06 11:35:00,72.49,72.67,72.48,72.66,46700.0,47.6307,47.749,47.6242,47.7424,46700.0
2012-09-06 11:40:00,72.66,72.72,72.6,72.68,72500.0,47.7424,47.7819,47.703,47.7556,72500.0
2012-09-06 11:45:00,72.67,72.68,72.56,72.58,58900.0,47.749,47.7556,47.6767,47.6899,58900.0
2012-09-06 11:50:00,72.58,72.62,72.55,72.58,64600.0,47.6899,47.7162,47.6702,47.6899,64600.0
2012-09-06 11:55:00,72.56,72.58,72.53,72.54,54500.0,47.6767,47.6899,47.657,47.6636,54500.0
2012-09-06 12:00:00,72.54,72.54,72.46,72.49,83200.0,47.6636,47.6636,47.611,47.6307,83200.0
2012-09-06 12:05:00,72.48,72.49,72.35,72.36,61200.0,47.6242,47.6307,47.5387,47.5453,61200.0
2012-09-06 12:10:00,72.35,72.39,72.33,72.36,54800.0,47.5387,47.565,47.5256,47.5453,54800.0
2012-09-06 12:15:00,72.37,72.39,72.34,72.35,42100.0,47.5519,47.565,47.5322,47.5387,42100.0
2012-09-06 12:20:00,72.35,72.41,72.33,72.36,102700.0,47.5387,47.5782,47.5256,47.5453,102700.0
2012-09-06 12:25:00,72.35,72.38,72.27,72.33,89700.0,47.5387,47.5585,47.4862,47.5256,89700.0
2012-09-06 12:30:00,72.33,72.38,72.28,72.37,58400.0,47.5256,47.5585,47.4928,47.5519,58400.0
2012-09-06 12:35:00,72.38,72.45,72.36,72.45,36600.0,47.5585,47.6045,47.5453,47.6045,36600.0
2012-09-06 12:40:00,72.45,72.45,72.39,72.39,47200.0,47.6045,47.6045,47.565,47.565,47200.0
2012-09-06 12:45:00,72.39,72.44,72.3,72.33,74600.0,47.565,47.5979,47.5059,47.5256,74600.0
2012-09-06 12:50:00,72.32,72.41,72.27,72.28,132400.0,47.519,47.5782,47.4862,47.4928,132400.0
2012-09-06 12:55:00,72.28,72.29,72.21,72.21,66100.0,47.4928,47.4993,47.4468,47.4468,66100.0
2012-09-06 13:00:00,72.22,72.29,72.2,72.29,78200.0,47.4533,47.4993,47.4402,47.4993,78200.0
2012-09-06 13:05:00,72.29,72.32,72.24,72.25,147300.0,47.4993,47.519,47.4665,47.473,147300.0
2012-09-06 13:10:00,72.25,72.26,72.23,72.23,71800.0,47.473,47.4796,47.4599,47.4599,71800.0
2012-09-06 13:15:00,72.24,72.26,72.23,72.23,32000.0,47.4665,47.4796,47.4599,47.4599,32000.0
2012-09-06 13:20:00,72.23,72.24,72.2,72.21,37300.0,47.4599,47.4665,47.4402,47.4468,37300.0
2012-09-06 13:25:00,72.2,72.21,72.1,72.16,90000.0,47.4402,47.4468,47.3745,47.4139,90000.0
2012-09-06 13:30:00,72.16,72.17,72.08,72.11,52400.0,47.4139,47.4205,47.3613,47.3811,52400.0
2012-09-06 13:35:00,72.11,72.13,72.1,72.12,70600.0,47.3811,47.3942,47.3745,47.3876,70600.0
2012-09-06 13:40:00,72.12,72.12,72.06,72.08,86200.0,47.3876,47.3876,47.3482,47.3613,86200.0
2012-09-06 13:45:00,72.08,72.15,72.07,72.11,97000.0,47.3613,47.4073,47.3548,47.3811,97000.0
2012-09-06 13:50:00,72.11,72.22,72.1,72.21,112400.0,47.3811,47.4533,47.3745,47.4468,112400.0
2012-09-06 13:55:00,72.21,72.24,72.15,72.15,90100.0,47.4468,47.4665,47.4073,47.4073,90100.0
2012-09-06 14:00:00,72.15,72.18,72.12,72.18,110100.0,47.4073,47.427,47.3876,47.427,110100.0
2012-09-06 14:05:00,72.17,72.19,72.13,72.16,90700.0,47.4205,47.4336,47.3942,47.4139,90700.0
2012-09-06 14:10:00,72.15,72.16,72.06,72.08,75400.0,47.4073,47.4139,47.3482,47.3613,75400.0
2012-09-06 14:15:00,72.08,72.14,72.05,72.14,103200.0,47.3613,47.4008,47.3416,47.4008,103200.0
2012-09-06 14:20:00,72.14,72.15,72.07,72.08,162400.0,47.4008,47.4073,47.3548,47.3613,162400.0
2012-09-06 14:25:00,72.09,72.12,72.07,72.08,95700.0,47.3679,47.3876,47.3548,47.3613,95700.0
2012-09-06 14:30:00,72.08,72.11,72.06,72.09,83800.0,47.3613,47.3811,47.3482,47.3679,83800.0
2012-09-06 14:35:00,72.09,72.11,72.03,72.06,164300.0,47.3679,47.3811,47.3285,47.3482,164300.0
2012-09-06 14:40:00,72.06,72.06,71.89,71.93,274900.0,47.3482,47.3482,47.2365,47.2628,274900.0
2012-09-06 14:45:00,71.93,71.93,71.76,71.79,144500.0,47.2628,47.2628,47.1511,47.1708,144500.0
2012-09-06 14:50:00,71.78,71.88,71.75,71.88,79400.0,47.1642,47.2299,47.1445,47.2299,79400.0
2012-09-06 14:55:00,71.88,71.93,71.78,71.78,87000.0,47.2299,47.2628,47.1642,47.1642,87000.0
2012-09-06 15:00:00,71.78,71.81,71.73,71.8,135500.0,47.1642,47.1839,47.1314,47.1774,135500.0
2012-09-06 15:05:00,71.8,71.86,71.79,71.84,101600.0,47.1774,47.2168,47.1708,47.2036,101600.0
2012-09-06 15:10:00,71.83,71.87,71.69,71.7,157600.0,47.1971,47.2234,47.1051,47.1117,157600.0
2012-09-06 15:15:00,71.69,71.7,71.64,71.69,111300.0,47.1051,47.1117,47.0722,47.1051,111300.0
2012-09-06 15:20:00,71.69,71.73,71.64,71.67,117000.0,47.1051,47.1314,47.0722,47.0919,117000.0
2012-09-06 15:25:00,71.67,71.69,71.62,71.65,101200.0,47.0919,47.1051,47.0591,47.0788,101200.0
2012-09-06 15:30:00,71.65,71.78,71.65,71.78,126100.0,47.0788,47.1642,47.0788,47.1642,126100.0
2012-09-06 15:35:00,71.77,71.98,71.75,71.9,238500.0,47.1577,47.2956,47.1445,47.2431,238500.0
2012-09-06 15:40:00,71.9,71.92,71.82,71.84,143600.0,47.2431,47.2562,47.1905,47.2036,143600.0
2012-09-06 15:45:00,71.83,71.93,71.81,71.92,164700.0,47.1971,47.2628,47.1839,47.2562,164700.0
2012-09-06 15:50:00,71.92,71.96,71.87,71.95,226000.0,47.2562,47.2825,47.2234,47.2759,226000.0
2012-09-06 15:55:00,71.96,71.97,71.91,71.96,272600.0,47.2825,47.2891,47.2496,47.2825,272600.0
2012-09-07 09:30:00,72.01,72.29,71.88,72.16,101000.0,47.3153,47.4993,47.2299,47.4139,101000.0
2012-09-07 09:35:00,72.16,72.25,72.1,72.12,129600.0,47.4139,47.473,47.3745,47.3876,129600.0
2012-09-07 09:40:00,72.11,72.16,72.03,72.06,89200.0,47.3811,47.4139,47.3285,47.3482,89200.0
2012-09-07 09:45:00,72.07,72.12,71.91,71.99,93400.0,47.3548,47.3876,47.2496,47.3022,93400.0
2012-09-07 09:50:00,71.99,72.1,71.98,72.09,57700.0,47.3022,47.3745,47.2956,47.3679,57700.0
2012-09-07 09:55:00,72.09,72.16,72.06,72.09,107700.0,47.3679,47.4139,47.3482,47.3679,107700.0
2012-09-07 10:00:00,72.1,72.12,72.03,72.09,86900.0,47.3745,47.3876,47.3285,47.3679,86900.0
2012-09-07 10:05:00,72.1,72.11,72.04,72.06,61700.0,47.3745,47.3811,47.3351,47.3482,61700.0
2012-09-07 10:10:00,72.06,72.12,72.0,72.01,79000.0,47.3482,47.3876,47.3088,47.3153,79000.0
2012-09-07 10:15:00,72.01,72.04,71.97,72.02,84300.0,47.3153,47.3351,47.2891,47.3219,84300.0
2012-09-07 10:20:00,72.03,72.12,72.03,72.11,178400.0,47.3285,47.3876,47.3285,47.3811,178400.0
2012-09-07 10:25:00,72.11,72.15,72.06,72.14,111100.0,47.3811,47.4073,47.3482,47.4008,111100.0
2012-09-07 10:30:00,72.14,72.26,72.13,72.26,79600.0,47.4008,47.4796,47.3942,47.4796,79600.0
2012-09-07 10:35:00,72.26,72.35,72.26,72.33,64800.0,47.4796,47.5387,47.4796,47.5256,64800.0
2012-09-07 10:40:00,72.32,72.33,72.24,72.25,57200.0,47.519,47.5256,47.4665,47.473,57200.0
2012-09-07 10:45:00,72.24,72.26,72.21,72.26,36400.0,47.4665,47.4796,47.4468,47.4796,36400.0
2012-09-07 10:50:00,72.27,72.31,72.18,72.18,46900.0,47.4862,47.5125,47.427,47.427,46900.0
2012-09-07 10:55:00,72.18,72.22,72.18,72.2,45700.0,47.427,47.4533,47.427,47.4402,45700.0
2012-09-07 11:00:00,72.19,72.27,72.16,72.26,101900.0,47.4336,47.4862,47.4139,47.4796,101900.0
2012-09-07 11:05:00,72.26,72.33,72.21,72.26,116900.0,47.4796,47.5256,47.4468,47.4796,116900.0
2012-09-07 11:10:00,72.27,72.33,72.27,72.3,51400.0,47.4862,47.5256,47.4862,47.5059,51400.0
2012-09-07 11:15:00,72.31,72.36,72.28,72.35,67400.0,47.5125,47.5453,47.4928,47.5387,67400.0
2012-09-07 11:20:00,72.35,72.5,72.35,72.5,61900.0,47.5387,47.6373,47.5387,47.6373,61900.0
2012-09-07 11:25:00,72.51,72.56,72.49,72.56,65200.0,47.6439,47.6767,47.6307,47.6767,65200.0
2012-09-07 11:30:00,72.56,72.58,72.55,72.56,44800.0,47.6767,47.6899,47.6702,47.6767,44800.0
2012-09-07 11:35:00,72.56,72.57,72.48,72.48,52600.0,47.6767,47.6833,47.6242,47.6242,52600.0
2012-09-07 11:40:00,72.48,72.53,72.47,72.51,49500.0,47.6242,47.657,47.6176,47.6439,49500.0
2012-09-07 11:45:00,72.52,72.52,72.49,72.49,34900.0,47.6505,47.6505,47.6307,47.6307,34900.0
2012-09-07 11:50:00,72.49,72.5,72.48,72.5,20500.0,47.6307,47.6373,47.6242,47.6373,20500.0
2012-09-07 11:55:00,72.5,72.56,72.48,72.5,53300.0,47.6373,47.6767,47.6242,47.6373,53300.0
2012-09-07 12:00:00,72.5,72.51,72.5,72.51,15000.0,47.6373,47.6439,47.6373,47.6439,15000.0
2012-09-07 12:05:00,72.51,72.53,72.49,72.5,58500.0,47.6439,47.657,47.6307,47.6373,58500.0
2012-09-07 12:10:00,72.5,72.5,72.46,72.48,24700.0,47.6373,47.6373,47.611,47.6242,24700.0
2012-09-07 12:15:00,72.48,72.49,72.45,72.49,58900.0,47.6242,47.6307,47.6045,47.6307,58900.0
2012-09-07 12:20:00,72.49,72.49,72.38,72.39,51900.0,47.6307,47.6307,47.5585,47.565,51900.0
2012-09-07 12:25:00,72.38,72.4,72.34,72.35,42500.0,47.5585,47.5716,47.5322,47.5387,42500.0
2012-09-07 12:30:00,72.35,72.38,72.33,72.34,34200.0,47.5387,47.5585,47.5256,47.5322,34200.0
2012-09-07 12:35:00,72.33,72.34,72.32,72.33,14300.0,47.5256,47.5322,47.519,47.5256,14300.0
2012-09-07 12:40:00,72.32,72.33,72.31,72.31,21900.0,47.519,47.5256,47.5125,47.5125,21900.0
2012-09-07 12:45:00,72.31,72.32,72.29,72.3,26700.0,47.5125,47.519,47.4993,47.5059,26700.0
2012-09-07 12:50:00,72.31,72.32,72.29,72.3,27700.0,47.5125,47.519,47.4993,47.5059,27700.0
2012-09-07 12:55:00,72.3,72.31,72.29,72.31,14400.0,47.5059,47.5125,47.4993,47.5125,14400.0
2012-09-07 13:00:00,72.31,72.32,72.3,72.31,26100.0,47.5125,47.519,47.5059,47.5125,26100.0
2012-09-07 13:05:00,72.3,72.37,72.3,72.34,53000.0,47.5059,47.5519,47.5059,47.5322,53000.0
2012-09-07 13:10:00,72.34,72.34,72.29,72.3,44100.0,47.5322,47.5322,47.4993,47.5059,44100.0
2012-09-07 13:15:00,72.31,72.36,72.3,72.36,34000.0,47.5125,47.5453,47.5059,47.5453,34000.0
2012-09-07 13:20:00,72.37,72.37,72.33,72.35,18800.0,47.5519,47.5519,47.5256,47.5387,18800.0
2012-09-07 13:25:00,72.35,72.37,72.34,72.36,24300.0,47.5387,47.5519,47.5322,47.5453,24300.0
2012-09-07 13:30:00,72.36,72.37,72.36,72.37,15500.0,47.5453,47.5519,47.5453,47.5519,15500.0
2012-09-07 13:35:00,72.37,72.37,72.34,72.35,22400.0,47.5519,47.5519,47.5322,47.5387,22400.0
2012-09-07 13:40:00,72.35,72.38,72.34,72.36,42300.0,47.5387,47.5585,47.5322,47.5453,42300.0
2012-09-07 13:45:00,72.36,72.37,72.35,72.37,19000.0,47.5453,47.5519,47.5387,47.5519,19000.0
2012-09-07 13:50:00,72.37,72.38,72.36,72.37,25700.0,47.5519,47.5585,47.5453,47.5519,25700.0
2012-09-07 13:55:00,72.37,72.38,72.35,72.36,22000.0,47.5519,47.5585,47.5387,47.5453,22000.0
2012-09-07 14:00:00,72.36,72.36,72.34,72.36,29400.0,47.5453,47.5453,47.5322,47.5453,29400.0
2012-09-07 14:05:00,72.36,72.39,72.34,72.38,40300.0,47.5453,47.565,47.5322,47.5585,40300.0
2012-09-07 14:10:00,72.38,72.39,72.37,72.38,22800.0,47.5585,47.565,47.5519,47.5585,22800.0
2012-09-07 14:15:00,72.39,72.41,72.38,72.4,26500.0,47.565,47.5782,47.5585,47.5716,26500.0
2012-09-07 14:20:00,72.41,72.42,72.38,72.41,31300.0,47.5782,47.5847,47.5585,47.5782,31300.0
2012-09-07 14:25:00,72.41,72.43,72.4,72.43,35100.0,47.5782,47.5913,47.5716,47.5913,35100.0
2012-09-07 14:30:00,72.42,72.44,72.41,72.43,38800.0,47.5847,47.5979,47.5782,47.5913,38800.0
2012-09-07 14:35:00,72.43,72.45,72.42,72.45,43400.0,47.5913,47.6045,47.5847,47.6045,43400.0
2012-09-07 14:40:00,72.44,72.49,72.44,72.47,39600.0,47.5979,47.6307,47.5979,47.6176,39600.0
2012-09-07 14:45:00,72.47,72.49,72.47,72.49,19100.0,47.6176,47.6307,47.6176,47.6307,19100.0
2012-09-07 14:50:00,72.49,72.49,72.48,72.48,31200.0,47.6307,47.6307,47.6242,47.6242,31200.0
2012-09-07 14:55:00,72.48,72.49,72.46,72.46,34900.0,47.6242,47.6307,47.611,47.611,34900.0
2012-09-07 15:00:00,72.46,72.47,72.44,72.45,35600.0,47.611,47.6176,47.5979,47.6045,35600.0
2012-09-07 15:05:00,72.46,72.47,72.43,72.46,64600.0,47.611,47.6176,47.5913,47.611,64600.0
2012-09-07 15:10:00,72.46,72.46,72.4,72.45,69800.0,47.611,47.611,47.5716,47.6045,69800.0
2012-09-07 15:15:00,72.45,72.45,72.43,72.45,24300.0,47.6045,47.6045,47.5913,47.6045,24300.0
2012-09-07 15:20:00,72.45,72.45,72.44,72.44,36700.0,47.6045,47.6045,47.5979,47.5979,36700.0
2012-09-07 15:25:00,72.45,72.45,72.4,72.4,51600.0,47.6045,47.6045,47.5716,47.5716,51600.0
2012-09-07 15:30:00,72.41,72.43,72.4,72.42,56200.0,47.5782,47.5913,47.5716,47.5847,56200.0
2012-09-07 15:35:00,72.41,72.42,72.4,72.42,67200.0,47.5782,47.5847,47.5716,47.5847,67200.0
2012-09-07 15:40:00,72.42,72.43,72.41,72.43,85000.0,47.5847,47.5913,47.5782,47.5913,85000.0
2012-09-07 15:45:00,72.43,72.5,72.42,72.5,110800.0,47.5913,47.6373,47.5847,47.6373,110800.0
2012-09-07 15:50:00,72.5,72.5,72.47,72.5,116000.0,47.6373,47.6373,47.6176,47.6373,116000.0
2012-09-07 15:55:00,72.5,72.61,72.49,72.61,356600.0,47.6373,47.7096,47.6307,47.7096,356600.0
2012-09-10 09:30:00,72.24,72.6,72.24,72.58,72300.0,47.4665,47.703,47.4665,47.6899,72300.0
2012-09-10 09:35:00,72.56,72.69,72.53,72.55,82000.0,47.6767,47.7622,47.657,47.6702,82000.0
2012-09-10 09:40:00,72.56,72.56,72.39,72.45,63000.0,47.6767,47.6767,47.565,47.6045,63000.0
2012-09-10 09:45:00,72.45,72.48,72.42,72.45,46600.0,47.6045,47.6242,47.5847,47.6045,46600.0
2012-09-10 09:50:00,72.45,72.53,72.45,72.5,72300.0,47.6045,47.657,47.6045,47.6373,72300.0
2012-09-10 09:55:00,72.51,72.54,72.43,72.46,50100.0,47.6439,47.6636,47.5913,47.611,50100.0
2012-09-10 10:00:00,72.47,72.52,72.44,72.5,50500.0,47.6176,47.6505,47.5979,47.6373,50500.0
2012-09-10 10:05:00,72.51,72.57,72.48,72.57,114200.0,47.6439,47.6833,47.6242,47.6833,114200.0
2012-09-10 10:10:00,72.57,72.59,72.53,72.58,66800.0,47.6833,47.6964,47.657,47.6899,66800.0
2012-09-10 10:15:00,72.57,72.7,72.57,72.7,103800.0,47.6833,47.7687,47.6833,47.7687,103800.0
2012-09-10 10:20:00,72.7,72.79,72.69,72.78,75200.0,47.7687,47.8279,47.7622,47.8213,75200.0
2012-09-10 10:25:00,72.78,72.85,72.77,72.8,52600.0,47.8213,47.8673,47.8147,47.8344,52600.0
2012-09-10 10:30:00,72.8,72.84,72.78,72.8,38200.0,47.8344,47.8607,47.8213,47.8344,38200.0
2012-09-10 10:35:00,72.81,72.88,72.8,72.87,35300.0,47.841,47.887,47.8344,47.8804,35300.0
2012-09-10 10:40:00,72.87,72.9,72.84,72.88,25700.0,47.8804,47.9001,47.8607,47.887,25700.0
2012-09-10 10:45:00,72.87,72.91,72.86,72.88,30500.0,47.8804,47.9067,47.8739,47.887,30500.0
2012-09-10 10:50:00,72.88,72.92,72.88,72.9,22300.0,47.887,47.9133,47.887,47.9001,22300.0
2012-09-10 10:55:00,72.91,72.93,72.87,72.87,31200.0,47.9067,47.9198,47.8804,47.8804,31200.0
2012-09-10 11:00:00,72.87,72.92,72.83,72.86,34100.0,47.8804,47.9133,47.8541,47.8739,34100.0
2012-09-10 11:05:00,72.87,72.91,72.83,72.87,37100.0,47.8804,47.9067,47.8541,47.8804,37100.0
2012-09-10 11:10:00,72.87,72.93,72.86,72.92,53400.0,47.8804,47.9198,47.8739,47.9133,53400.0
2012-09-10 11:15:00,72.93,72.95,72.91,72.94,67600.0,47.9198,47.933,47.9067,47.9264,67600.0
2012-09-10 11:20:00,72.93,72.94,72.82,72.89,99600.0,47.9198,47.9264,47.8476,47.8936,99600.0
2012-09-10 11:25:00,72.89,72.9,72.77,72.79,64300.0,47.8936,47.9001,47.8147,47.8279,64300.0
2012-09-10 11:30:00,72.8,72.85,72.79,72.85,38400.0,47.8344,47.8673,47.8279,47.8673,38400.0
2012-09-10 11:35:00,72.86,72.86,72.82,72.84,28700.0,47.8739,47.8739,47.8476,47.8607,28700.0
2012-09-10 11:40:00,72.82,72.83,72.79,72.81,38700.0,47.8476,47.8541,47.8279,47.841,38700.0
2012-09-10 11:45:00,72.81,72.85,72.8,72.85,22000.0,47.841,47.8673,47.8344,47.8673,22000.0
2012-09-10 11:50:00,72.85,72.9,72.84,72.9,30600.0,47.8673,47.9001,47.8607,47.9001,30600.0
2012-09-10 11:55:00,72.9,72.92,72.89,72.91,35100.0,47.9001,47.9133,47.8936,47.9067,35100.0
2012-09-10 12:00:00,72.92,72.95,72.91,72.93,23400.0,47.9133,47.933,47.9067,47.9198,23400.0
2012-09-10 12:05:00,72.94,72.97,72.86,72.86,49500.0,47.9264,47.9461,47.8739,47.8739,49500.0
2012-09-10 12:10:00,72.86,72.86,72.76,72.76,42500.0,47.8739,47.8739,47.8081,47.8081,42500.0
2012-09-10 12:15:00,72.76,72.8,72.76,72.77,21600.0,47.8081,47.8344,47.8081,47.8147,21600.0
2012-09-10 12:20:00,72.78,72.82,72.77,72.82,24400.0,47.8213,47.8476,47.8147,47.8476,24400.0
2012-09-10 12:25:00,72.82,72.86,72.79,72.8,30200.0,47.8476,47.8739,47.8279,47.8344,30200.0
2012-09-10 12:30:00,72.79,72.8,72.73,72.73,26800.0,47.8279,47.8344,47.7884,47.7884,26800.0
2012-09-10 12:35:00,72.73,72.8,72.73,72.79,18600.0,47.7884,47.8344,47.7884,47.8279,18600.0
2012-09-10 12:40:00,72.8,72.8,72.74,72.74,22600.0,47.8344,47.8344,47.795,47.795,22600.0
2012-09-10 12:45:00,72.75,72.8,72.66,72.77,183400.0,47.8016,47.8344,47.7424,47.8147,183400.0
2012-09-10 12:50:00,72.76,72.8,72.71,72.8,44400.0,47.8081,47.8344,47.7753,47.8344,44400.0
2012-09-10 12:55:00,72.8,72.92,72.8,72.91,57200.0,47.8344,47.9133,47.8344,47.9067,57200.0
2012-09-10 13:00:00,72.91,73.04,72.91,73.04,82600.0,47.9067,47.9921,47.9067,47.9921,82600.0
2012-09-10 13:05:00,73.05,73.16,73.05,73.12,99700.0,47.9987,48.071,47.9987,48.0447,99700.0
2012-09-10 13:10:00,73.12,73.12,73.05,73.09,27000.0,48.0447,48.0447,47.9987,48.025,27000.0
2012-09-10 13:15:00,73.09,73.13,73.05,73.13,20500.0,48.025,48.0513,47.9987,48.0513,20500.0
2012-09-10 13:20:00,73.12,73.13,73.09,73.1,33100.0,48.0447,48.0513,48.025,48.0315,33100.0
2012-09-10 13:25:00,73.09,73.12,73.08,73.12,33200.0,48.025,48.0447,48.0184,48.0447,33200.0
2012-09-10 13:30:00,73.11,73.15,73.1,73.12,72300.0,48.0381,48.0644,48.0315,48.0447,72300.0
2012-09-10 13:35:00,73.12,73.15,73.08,73.15,42600.0,48.0447,48.0644,48.0184,48.0644,42600.0
2012-09-10 13:40:00,73.15,73.15,73.06,73.08,43400.0,48.0644,48.0644,48.0053,48.0184,43400.0
2012-09-10 13:45:00,73.07,73.13,73.07,73.09,29400.0,48.0118,48.0513,48.0118,48.025,29400.0
2012-09-10 13:50:00,73.1,73.16,73.1,73.14,40100.0,48.0315,48.071,48.0315,48.0578,40100.0
2012-09-10 13:55:00,73.15,73.17,73.1,73.1,32600.0,48.0644,48.0775,48.0315,48.0315,32600.0
2012-09-10 14:00:00,73.12,73.15,73.09,73.13,84400.0,48.0447,48.0644,48.025,48.0513,84400.0
2012-09-10 14:05:00,73.13,73.15,73.12,73.13,41700.0,48.0513,48.0644,48.0447,48.0513,41700.0
2012-09-10 14:10:00,73.13,73.19,73.11,73.16,40400.0,48.0513,48.0907,48.0381,48.071,40400.0
2012-09-10 14:15:00,73.15,73.18,73.14,73.18,35700.0,48.0644,48.0841,48.0578,48.0841,35700.0
2012-09-10 14:20:00,73.18,73.18,73.15,73.16,40100.0,48.0841,48.0841,48.0644,48.071,40100.0
2012-09-10 14:25:00,73.15,73.18,73.15,73.17,29700.0,48.0644,48.0841,48.0644,48.0775,29700.0
2012-09-10 14:30:00,73.18,73.19,73.15,73.17,58800.0,48.0841,48.0907,48.0644,48.0775,58800.0
2012-09-10 14:35:00,73.18,73.2,73.15,73.17,47600.0,48.0841,48.0973,48.0644,48.0775,47600.0
2012-09-10 14:40:00,73.15,73.27,73.15,73.26,80900.0,48.0644,48.1433,48.0644,48.1367,80900.0
2012-09-10 14:45:00,73.26,73.31,73.25,73.29,50000.0,48.1367,48.1695,48.1301,48.1564,50000.0
2012-09-10 14:50:00,73.29,73.3,73.25,73.26,50000.0,48.1564,48.163,48.1301,48.1367,50000.0
2012-09-10 14:55:00,73.27,73.28,73.26,73.26,35500.0,48.1433,48.1498,48.1367,48.1367,35500.0
2012-09-10 15:00:00,73.27,73.28,73.25,73.26,41400.0,48.1433,48.1498,48.1301,48.1367,41400.0
2012-09-10 15:05:00,73.25,73.27,73.25,73.26,33600.0,48.1301,48.1433,48.1301,48.1367,33600.0
2012-09-10 15:10:00,73.26,73.26,73.2,73.23,139400.0,48.1367,48.1367,48.0973,48.117,139400.0
2012-09-10 15:15:00,73.23,73.25,73.2,73.2,75200.0,48.117,48.1301,48.0973,48.0973,75200.0
2012-09-10 15:20:00,73.2,73.22,73.17,73.21,57700.0,48.0973,48.1104,48.0775,48.1038,57700.0
2012-09-10 15:25:00,73.21,73.22,73.19,73.21,63300.0,48.1038,48.1104,48.0907,48.1038,63300.0
2012-09-10 15:30:00,73.21,73.22,73.18,73.18,73700.0,48.1038,48.1104,48.0841,48.0841,73700.0
2012-09-10 15:35:00,73.18,73.19,73.15,73.16,95600.0,48.0841,48.0907,48.0644,48.071,95600.0
2012-09-10 15:40:00,73.17,73.21,73.15,73.2,109400.0,48.0775,48.1038,48.0644,48.0973,109400.0
2012-09-10 15:45:00,73.19,73.2,73.14,73.14,122900.0,48.0907,48.0973,48.0578,48.0578,122900.0
2012-09-10 15:50:00,73.14,73.17,73.13,73.17,98400.0,48.0578,48.0775,48.0513,48.0775,98400.0
2012-09-10 15:55:00,73.17,73.17,73.05,73.05,279800.0,48.0775,48.0775,47.9987,47.9987,279800.0
2012-09-11 09:30:00,72.93,73.09,72.59,73.08,124300.0,47.9198,48.025,47.6964,48.0184,124300.0
2012-09-11 09:35:00,73.05,73.2,73.0,73.19,47900.0,47.9987,48.0973,47.9658,48.0907,47900.0
2012-09-11 09:40:00,73.18,73.21,73.1,73.13,38000.0,48.0841,48.1038,48.0315,48.0513,38000.0
2012-09-11 09:45:00,73.12,73.35,73.1,73.35,65100.0,48.0447,48.1958,48.0315,48.1958,65100.0
2012-09-11 09:50:00,73.35,73.43,73.29,73.37,46700.0,48.1958,48.2484,48.1564,48.209,46700.0
2012-09-11 09:55:00,73.37,73.45,73.33,73.41,92500.0,48.209,48.2615,48.1827,48.2352,92500.0
2012-09-11 10:00:00,73.42,73.48,73.38,73.41,92900.0,48.2418,48.2812,48.2155,48.2352,92900.0
2012-09-11 10:05:00,73.41,73.41,73.27,73.28,30100.0,48.2352,48.2352,48.1433,48.1498,30100.0
2012-09-11 10:10:00,73.28,73.33,73.25,73.31,48600.0,48.1498,48.1827,48.1301,48.1695,48600.0
2012-09-11 10:15:00,73.32,73.38,73.31,73.35,22700.0,48.1761,48.2155,48.1695,48.1958,22700.0
2012-09-11 10:20:00,73.35,73.43,73.34,73.39,35100.0,48.1958,48.2484,48.1892,48.2221,35100.0
2012-09-11 10:25:00,73.39,73.44,73.3,73.3,20500.0,48.2221,48.255,48.163,48.163,20500.0
2012-09-11 10:30:00,73.3,73.31,73.26,73.3,37800.0,48.163,48.1695,48.1367,48.163,37800.0
2012-09-11 10:35:00,73.31,73.31,73.27,73.31,21500.0,48.1695,48.1695,48.1433,48.1695,21500.0
2012-09-11 10:40:00,73.31,73.47,73.3,73.46,93100.0,48.1695,48.2747,48.163,48.2681,93100.0
2012-09-11 10:45:00,73.46,73.59,73.46,73.56,70100.0,48.2681,48.3535,48.2681,48.3338,70100.0
2012-09-11 10:50:00,73.56,73.57,73.41,73.42,43500.0,48.3338,48.3404,48.2352,48.2418,43500.0
2012-09-11 10:55:00,73.43,73.45,73.32,73.32,41200.0,48.2484,48.2615,48.1761,48.1761,41200.0
2012-09-11 11:00:00,73.31,73.39,73.3,73.37,36800.0,48.1695,48.2221,48.163,48.209,36800.0
2012-09-11 11:05:00,73.37,73.37,73.32,73.34,16900.0,48.209,48.209,48.1761,48.1892,16900.0
2012-09-11 11:10:00,73.33,73.37,73.29,73.34,29300.0,48.1827,48.209,48.1564,48.1892,29300.0
2012-09-11 11:15:00,73.34,73.36,73.3,73.32,19900.0,48.1892,48.2024,48.163,48.1761,19900.0
2012-09-11 11:20:00,73.33,73.37,73.33,73.36,29300.0,48.1827,48.209,48.1827,48.2024,29300.0
2012-09-11 11:25:00,73.36,73.63,73.36,73.61,77900.0,48.2024,48.3798,48.2024,48.3667,77900.0
2012-09-11 11:30:00,73.61,73.65,73.58,73.6,33400.0,48.3667,48.3929,48.3469,48.3601,33400.0
2012-09-11 11:35:00,73.6,73.61,73.59,73.61,37700.0,48.3601,48.3667,48.3535,48.3667,37700.0
2012-09-11 11:40:00,73.61,73.61,73.5,73.53,36700.0,48.3667,48.3667,48.2944,48.3141,36700.0
2012-09-11 11:45:00,73.53,73.56,73.47,73.48,39700.0,48.3141,48.3338,48.2747,48.2812,39700.0
2012-09-11 11:50:00,73.48,73.55,73.47,73.49,52600.0,48.2812,48.3272,48.2747,48.2878,52600.0
2012-09-11 11:55:00,73.49,73.52,73.45,73.48,40100.0,48.2878,48.3075,48.2615,48.2812,40100.0
2012-09-11 12:00:00,73.48,73.52,73.45,73.45,27100.0,48.2812,48.3075,48.2615,48.2615,27100.0
2012-09-11 12:05:00,73.45,73.52,73.45,73.51,39100.0,48.2615,48.3075,48.2615,48.3009,39100.0
2012-09-11 12:10:00,73.5,73.5,73.42,73.46,35000.0,48.2944,48.2944,48.2418,48.2681,35000.0
2012-09-11 12:15:00,73.47,73.47,73.42,73.43,18600.0,48.2747,48.2747,48.2418,48.2484,18600.0
2012-09-11 12:20:00,73.44,73.45,73.43,73.44,20500.0,48.255,48.2615,48.2484,48.255,20500.0
2012-09-11 12:25:00,73.45,73.54,73.44,73.53,24300.0,48.2615,48.3207,48.255,48.3141,24300.0
2012-09-11 12:30:00,73.54,73.56,73.53,73.54,24200.0,48.3207,48.3338,48.3141,48.3207,24200.0
2012-09-11 12:35:00,73.54,73.54,73.51,73.51,10600.0,48.3207,48.3207,48.3009,48.3009,10600.0
2012-09-11 12:40:00,73.51,73.52,73.5,73.5,14100.0,48.3009,48.3075,48.2944,48.2944,14100.0
2012-09-11 12:45:00,73.51,73.51,73.47,73.48,15500.0,48.3009,48.3009,48.2747,48.2812,15500.0
2012-09-11 12:50:00,73.49,73.49,73.47,73.48,7600.0,48.2878,48.2878,48.2747,48.2812,7600.0
2012-09-11 12:55:00,73.47,73.53,73.46,73.52,27600.0,48.2747,48.3141,48.2681,48.3075,27600.0
2012-09-11 13:00:00,73.51,73.55,73.51,73.53,23800.0,48.3009,48.3272,48.3009,48.3141,23800.0
2012-09-11 13:05:00,73.52,73.53,73.5,73.53,24700.0,48.3075,48.3141,48.2944,48.3141,24700.0
2012-09-11 13:10:00,73.53,73.56,73.5,73.54,27100.0,48.3141,48.3338,48.2944,48.3207,27100.0
2012-09-11 13:15:00,73.54,73.62,73.54,73.61,29100.0,48.3207,48.3732,48.3207,48.3667,29100.0
2012-09-11 13:20:00,73.61,73.69,73.61,73.68,59500.0,48.3667,48.4192,48.3667,48.4126,59500.0
2012-09-11 13:25:00,73.68,73.73,73.67,73.72,29200.0,48.4126,48.4455,48.4061,48.4389,29200.0
2012-09-11 13:30:00,73.71,73.72,73.64,73.66,23500.0,48.4324,48.4389,48.3864,48.3995,23500.0
2012-09-11 13:35:00,73.66,73.66,73.62,73.64,29700.0,48.3995,48.3995,48.3732,48.3864,29700.0
2012-09-11 13:40:00,73.65,73.67,73.63,73.66,29600.0,48.3929,48.4061,48.3798,48.3995,29600.0
2012-09-11 13:45:00,73.65,73.73,73.65,73.72,23200.0,48.3929,48.4455,48.3929,48.4389,23200.0
2012-09-11 13:50:00,73.72,73.74,73.66,73.67,17200.0,48.4389,48.4521,48.3995,48.4061,17200.0
2012-09-11 13:55:00,73.66,73.67,73.64,73.65,20100.0,48.3995,48.4061,48.3864,48.3929,20100.0
2012-09-11 14:00:00,73.64,73.69,73.64,73.66,21200.0,48.3864,48.4192,48.3864,48.3995,21200.0
2012-09-11 14:05:00,73.65,73.7,73.64,73.65,24400.0,48.3929,48.4258,48.3864,48.3929,24400.0
2012-09-11 14:10:00,73.65,73.66,73.6,73.61,20800.0,48.3929,48.3995,48.3601,48.3667,20800.0
2012-09-11 14:15:00,73.62,73.71,73.6,73.71,33100.0,48.3732,48.4324,48.3601,48.4324,33100.0
2012-09-11 14:20:00,73.7,73.72,73.66,73.71,32600.0,48.4258,48.4389,48.3995,48.4324,32600.0
2012-09-11 14:25:00,73.7,73.73,73.68,73.7,39600.0,48.4258,48.4455,48.4126,48.4258,39600.0
2012-09-11 14:30:00,73.7,73.77,73.68,73.68,25600.0,48.4258,48.4718,48.4126,48.4126,25600.0
2012-09-11 14:35:00,73.68,73.74,73.68,73.72,55200.0,48.4126,48.4521,48.4126,48.4389,55200.0
2012-09-11 14:40:00,73.71,73.72,73.66,73.66,16900.0,48.4324,48.4389,48.3995,48.3995,16900.0
2012-09-11 14:45:00,73.67,73.67,73.6,73.6,39300.0,48.4061,48.4061,48.3601,48.3601,39300.0
2012-09-11 14:50:00,73.61,73.65,73.6,73.65,58300.0,48.3667,48.3929,48.3601,48.3929,58300.0
2012-09-11 14:55:00,73.64,73.65,73.59,73.6,51800.0,48.3864,48.3929,48.3535,48.3601,51800.0
2012-09-11 15:00:00,73.61,73.62,73.58,73.62,33500.0,48.3667,48.3732,48.3469,48.3732,33500.0
2012-09-11 15:05:00,73.62,73.65,73.58,73.61,41300.0,48.3732,48.3929,48.3469,48.3667,41300.0
2012-09-11 15:10:00,73.6,73.61,73.57,73.61,40900.0,48.3601,48.3667,48.3404,48.3667,40900.0
2012-09-11 15:15:00,73.6,73.7,73.6,73.66,79200.0,48.3601,48.4258,48.3601,48.3995,79200.0
2012-09-11 15:20:00,73.65,73.65,73.61,73.63,60300.0,48.3929,48.3929,48.3667,48.3798,60300.0
2012-09-11 15:25:00,73.62,73.66,73.62,73.66,98000.0,48.3732,48.3995,48.3732,48.3995,98000.0
2012-09-11 15:30:00,73.66,73.67,73.64,73.66,88000.0,48.3995,48.4061,48.3864,48.3995,88000.0
2012-09-11 15:35:00,73.66,73.66,73.65,73.65,37700.0,48.3995,48.3995,48.3929,48.3929,37700.0
2012-09-11 15:40:00,73.66,73.66,73.65,73.66,66700.0,48.3995,48.3995,48.3929,48.3995,66700.0
2012-09-11 15:45:00,73.65,73.65,73.58,73.61,90100.0,48.3929,48.3929,48.3469,48.3667,90100.0
2012-09-11 15:50:00,73.6,73.63,73.59,73.63,86900.0,48.3601,48.3798,48.3535,48.3798,86900.0
2012-09-11 15:55:00,73.63,73.63,73.54,73.55,327100.0,48.3798,48.3798,48.3207,48.3272,327100.0
2012-09-12 09:30:00,73.96,73.96,73.29,73.35,102900.0,48.5966,48.5966,48.1564,48.1958,102900.0
2012-09-12 09:35:00,73.35,73.55,73.13,73.16,66600.0,48.1958,48.3272,48.0513,48.071,66600.0
2012-09-12 09:40:00,73.19,73.41,73.19,73.27,33600.0,48.0907,48.2352,48.0907,48.1433,33600.0
2012-09-12 09:45:00,73.26,73.39,73.09,73.09,55400.0,48.1367,48.2221,48.025,48.025,55400.0
2012-09-12 09:50:00,73.09,73.13,72.92,72.96,146600.0,48.025,48.0513,47.9133,47.9396,146600.0
2012-09-12 09:55:00,72.95,73.23,72.95,73.12,47900.0,47.933,48.117,47.933,48.0447,47900.0
2012-09-12 10:00:00,73.12,73.22,73.09,73.19,71500.0,48.0447,48.1104,48.025,48.0907,71500.0
2012-09-12 10:05:00,73.2,73.2,73.08,73.16,34700.0,48.0973,48.0973,48.0184,48.071,34700.0
2012-09-12 10:10:00,73.15,73.15,73.08,73.1,37400.0,48.0644,48.0644,48.0184,48.0315,37400.0
2012-09-12 10:15:00,73.1,73.14,73.03,73.03,39100.0,48.0315,48.0578,47.9856,47.9856,39100.0
2012-09-12 10:20:00,73.04,73.05,72.99,72.99,35500.0,47.9921,47.9987,47.9593,47.9593,35500.0
2012-09-12 10:25:00,73.0,73.04,72.98,73.0,29900.0,47.9658,47.9921,47.9527,47.9658,29900.0
2012-09-12 10:30:00,72.99,73.05,72.97,73.03,60600.0,47.9593,47.9987,47.9461,47.9856,60600.0
2012-09-12 10:35:00,73.03,73.11,73.03,73.09,46600.0,47.9856,48.0381,47.9856,48.025,46600.0
2012-09-12 10:40:00,73.1,73.13,73.09,73.1,36500.0,48.0315,48.0513,48.025,48.0315,36500.0
2012-09-12 10:45:00,73.09,73.12,73.08,73.12,31100.0,48.025,48.0447,48.0184,48.0447,31100.0
2012-09-12 10:50:00,73.12,73.15,73.09,73.11,34700.0,48.0447,48.0644,48.025,48.0381,34700.0
2012-09-12 10:55:00,73.11,73.16,73.09,73.15,27300.0,48.0381,48.071,48.025,48.0644,27300.0
2012-09-12 11:00:00,73.16,73.17,73.14,73.16,25500.0,48.071,48.0775,48.0578,48.071,25500.0
2012-09-12 11:05:00,73.18,73.26,73.17,73.25,26700.0,48.0841,48.1367,48.0775,48.1301,26700.0
2012-09-12 11:10:00,73.25,73.29,73.18,73.29,75200.0,48.1301,48.1564,48.0841,48.1564,75200.0
2012-09-12 11:15:00,73.29,73.31,73.26,73.31,25100.0,48.1564,48.1695,48.1367,48.1695,25100.0
2012-09-12 11:20:00,73.32,73.42,73.31,73.42,32200.0,48.1761,48.2418,48.1695,48.2418,32200.0
2012-09-12 11:25:00,73.42,73.43,73.3,73.35,35600.0,48.2418,48.2484,48.163,48.1958,35600.0
2012-09-12 11:30:00,73.35,73.36,73.23,73.23,34600.0,48.1958,48.2024,48.117,48.117,34600.0
2012-09-12 11:35:00,73.23,73.32,73.23,73.32,56300.0,48.117,48.1761,48.117,48.1761,56300.0
2012-09-12 11:40:00,73.32,73.33,73.29,73.33,15100.0,48.1761,48.1827,48.1564,48.1827,15100.0
2012-09-12 11:45:00,73.33,73.33,73.24,73.25,38300.0,48.1827,48.1827,48.1235,48.1301,38300.0
2012-09-12 11:50:00,73.25,73.27,73.24,73.27,23700.0,48.1301,48.1433,48.1235,48.1433,23700.0
2012-09-12 11:55:00,73.27,73.27,73.25,73.25,25800.0,48.1433,48.1433,48.1301,48.1301,25800.0
2012-09-12 12:00:00,73.25,73.28,73.25,73.25,21000.0,48.1301,48.1498,48.1301,48.1301,21000.0
2012-09-12 12:05:00,73.26,73.26,73.2,73.2,38600.0,48.1367,48.1367,48.0973,48.0973,38600.0
2012-09-12 12:10:00,73.21,73.27,73.2,73.25,58300.0,48.1038,48.1433,48.0973,48.1301,58300.0
2012-09-12 12:15:00,73.26,73.29,73.25,73.29,23900.0,48.1367,48.1564,48.1301,48.1564,23900.0
2012-09-12 12:20:00,73.28,73.33,73.28,73.28,29200.0,48.1498,48.1827,48.1498,48.1498,29200.0
2012-09-12 12:25:00,73.29,73.32,73.28,73.31,12000.0,48.1564,48.1761,48.1498,48.1695,12000.0
2012-09-12 12:30:00,73.3,73.34,73.3,73.33,19300.0,48.163,48.1892,48.163,48.1827,19300.0
2012-09-12 12:35:00,73.32,73.32,73.3,73.3,22800.0,48.1761,48.1761,48.163,48.163,22800.0
2012-09-12 12:40:00,73.29,73.29,73.26,73.26,21200.0,48.1564,48.1564,48.1367,48.1367,21200.0
2012-09-12 12:45:00,73.27,73.33,73.27,73.31,43600.0,48.1433,48.1827,48.1433,48.1695,43600.0
2012-09-12 12:50:00,73.31,73.33,73.3,73.33,13900.0,48.1695,48.1827,48.163,48.1827,13900.0
2012-09-12 12:55:00,73.33,73.41,73.33,73.41,23400.0,48.1827,48.2352,48.1827,48.2352,23400.0
2012-09-12 13:00:00,73.41,73.46,73.41,73.43,49400.0,48.2352,48.2681,48.2352,48.2484,49400.0
2012-09-12 13:05:00,73.43,73.53,73.41,73.52,29900.0,48.2484,48.3141,48.2352,48.3075,29900.0
2012-09-12 13:10:00,73.51,73.52,73.48,73.52,42000.0,48.3009,48.3075,48.2812,48.3075,42000.0
2012-09-12 13:15:00,73.51,73.52,73.5,73.52,18200.0,48.3009,48.3075,48.2944,48.3075,18200.0
2012-09-12 13:20:00,73.51,73.62,73.51,73.59,18900.0,48.3009,48.3732,48.3009,48.3535,18900.0
2012-09-12 13:25:00,73.58,73.6,73.53,73.59,26100.0,48.3469,48.3601,48.3141,48.3535,26100.0
2012-09-12 13:30:00,73.59,73.59,73.54,73.55,14000.0,48.3535,48.3535,48.3207,48.3272,14000.0
2012-09-12 13:35:00,73.54,73.55,73.53,73.54,15900.0,48.3207,48.3272,48.3141,48.3207,15900.0
2012-09-12 13:40:00,73.54,73.62,73.53,73.62,37800.0,48.3207,48.3732,48.3141,48.3732,37800.0
2012-09-12 13:45:00,73.61,73.62,73.54,73.57,33200.0,48.3667,48.3732,48.3207,48.3404,33200.0
2012-09-12 13:50:00,73.57,73.59,73.53,73.55,30000.0,48.3404,48.3535,48.3141,48.3272,30000.0
2012-09-12 13:55:00,73.55,73.56,73.54,73.56,25200.0,48.3272,48.3338,48.3207,48.3338,25200.0
2012-09-12 14:00:00,73.56,73.64,73.56,73.64,20800.0,48.3338,48.3864,48.3338,48.3864,20800.0
2012-09-12 14:05:00,73.64,73.64,73.6,73.6,17600.0,48.3864,48.3864,48.3601,48.3601,17600.0
2012-09-12 14:10:00,73.6,73.93,73.6,73.86,223800.0,48.3601,48.5769,48.3601,48.5309,223800.0
2012-09-12 14:15:00,73.87,73.87,73.6,73.6,93500.0,48.5375,48.5375,48.3601,48.3601,93500.0
2012-09-12 14:20:00,73.6,73.6,73.53,73.56,46100.0,48.3601,48.3601,48.3141,48.3338,46100.0
2012-09-12 14:25:00,73.55,73.57,73.51,73.56,34200.0,48.3272,48.3404,48.3009,48.3338,34200.0
2012-09-12 14:30:00,73.55,73.58,73.52,73.55,26200.0,48.3272,48.3469,48.3075,48.3272,26200.0
2012-09-12 14:35:00,73.55,73.56,73.54,73.55,17000.0,48.3272,48.3338,48.3207,48.3272,17000.0
2012-09-12 14:40:00,73.55,73.63,73.55,73.63,42900.0,48.3272,48.3798,48.3272,48.3798,42900.0
2012-09-12 14:45:00,73.63,73.68,73.59,73.63,76100.0,48.3798,48.4126,48.3535,48.3798,76100.0
2012-09-12 14:50:00,73.63,73.67,73.6,73.6,32500.0,48.3798,48.4061,48.3601,48.3601,32500.0
2012-09-12 14:55:00,73.6,73.65,73.6,73.65,28200.0,48.3601,48.3929,48.3601,48.3929,28200.0
2012-09-12 15:00:00,73.64,73.64,73.59,73.62,67700.0,48.3864,48.3864,48.3535,48.3732,67700.0
2012-09-12 15:05:00,73.61,73.63,73.59,73.61,30400.0,48.3667,48.3798,48.3535,48.3667,30400.0
2012-09-12 15:10:00,73.6,73.62,73.59,73.62,41400.0,48.3601,48.3732,48.3535,48.3732,41400.0
2012-09-12 15:15:00,73.63,73.64,73.6,73.61,28200.0,48.3798,48.3864,48.3601,48.3667,28200.0
2012-09-12 15:20:00,73.6,73.62,73.6,73.61,37700.0,48.3601,48.3732,48.3601,48.3667,37700.0
2012-09-12 15:25:00,73.61,73.62,73.6,73.62,41500.0,48.3667,48.3732,48.3601,48.3732,41500.0
2012-09-12 15:30:00,73.63,73.63,73.59,73.61,58900.0,48.3798,48.3798,48.3535,48.3667,58900.0
2012-09-12 15:35:00,73.61,73.62,73.6,73.62,45400.0,48.3667,48.3732,48.3601,48.3732,45400.0
2012-09-12 15:40:00,73.61,73.62,73.6,73.61,79300.0,48.3667,48.3732,48.3601,48.3667,79300.0
2012-09-12 15:45:00,73.6,73.61,73.59,73.61,117600.0,48.3601,48.3667,48.3535,48.3667,117600.0
2012-09-12 15:50:00,73.61,73.62,73.6,73.61,120300.0,48.3667,48.3732,48.3601,48.3667,120300.0
2012-09-12 15:55:00,73.62,73.68,73.6,73.67,234500.0,48.3732,48.4126,48.3601,48.4061,234500.0
2012-09-13 09:30:00,73.37,73.73,73.1,73.14,125800.0,48.209,48.4455,48.0315,48.0578,125800.0
2012-09-13 09:35:00,73.11,73.37,73.1,73.23,40700.0,48.0381,48.209,48.0315,48.117,40700.0
2012-09-13 09:40:00,73.24,73.45,73.23,73.44,42100.0,48.1235,48.2615,48.117,48.255,42100.0
2012-09-13 09:45:00,73.44,73.45,73.32,73.32,92100.0,48.255,48.2615,48.1761,48.1761,92100.0
2012-09-13 09:50:00,73.33,73.38,73.29,73.38,33900.0,48.1827,48.2155,48.1564,48.2155,33900.0
2012-09-13 09:55:00,73.38,73.39,73.3,73.32,32200.0,48.2155,48.2221,48.163,48.1761,32200.0
2012-09-13 10:00:00,73.31,73.45,73.29,73.42,54100.0,48.1695,48.2615,48.1564,48.2418,54100.0
2012-09-13 10:05:00,73.43,73.43,73.37,73.41,33300.0,48.2484,48.2484,48.209,48.2352,33300.0
2012-09-13 10:10:00,73.41,73.47,73.41,73.46,40600.0,48.2352,48.2747,48.2352,48.2681,40600.0
2012-09-13 10:15:00,73.47,73.47,73.38,73.44,41100.0,48.2747,48.2747,48.2155,48.255,41100.0
2012-09-13 10:20:00,73.44,73.47,73.41,73.44,29300.0,48.255,48.2747,48.2352,48.255,29300.0
2012-09-13 10:25:00,73.43,73.47,73.4,73.4,31100.0,48.2484,48.2747,48.2287,48.2287,31100.0
2012-09-13 10:30:00,73.41,73.46,73.4,73.41,36800.0,48.2352,48.2681,48.2287,48.2352,36800.0
2012-09-13 10:35:00,73.42,73.51,73.42,73.5,21700.0,48.2418,48.3009,48.2418,48.2944,21700.0
2012-09-13 10:40:00,73.51,73.59,73.5,73.59,38700.0,48.3009,48.3535,48.2944,48.3535,38700.0
2012-09-13 10:45:00,73.59,73.6,73.57,73.6,43600.0,48.3535,48.3601,48.3404,48.3601,43600.0
2012-09-13 10:50:00,73.6,73.66,73.59,73.64,37800.0,48.3601,48.3995,48.3535,48.3864,37800.0
2012-09-13 10:55:00,73.64,73.82,73.64,73.82,74000.0,48.3864,48.5046,48.3864,48.5046,74000.0
2012-09-13 11:00:00,73.82,73.84,73.79,73.84,32300.0,48.5046,48.5178,48.4849,48.5178,32300.0
2012-09-13 11:05:00,73.84,73.88,73.79,73.84,48200.0,48.5178,48.5441,48.4849,48.5178,48200.0
2012-09-13 11:10:00,73.84,74.0,73.83,73.98,73100.0,48.5178,48.6229,48.5112,48.6098,73100.0
2012-09-13 11:15:00,73.98,74.28,73.98,74.26,108100.0,48.6098,48.8069,48.6098,48.7937,108100.0
2012-09-13 11:20:00,74.27,74.28,74.12,74.12,87400.0,48.8003,48.8069,48.7018,48.7018,87400.0
2012-09-13 11:25:00,74.11,74.18,74.0,74.01,43000.0,48.6952,48.7412,48.6229,48.6295,43000.0
2012-09-13 11:30:00,74.02,74.06,73.95,73.95,30000.0,48.6361,48.6623,48.5901,48.5901,30000.0
2012-09-13 11:35:00,73.95,73.95,73.86,73.86,40100.0,48.5901,48.5901,48.5309,48.5309,40100.0
2012-09-13 11:40:00,73.86,73.98,73.86,73.98,47600.0,48.5309,48.6098,48.5309,48.6098,47600.0
2012-09-13 11:45:00,73.98,73.99,73.93,73.93,21000.0,48.6098,48.6163,48.5769,48.5769,21000.0
2012-09-13 11:50:00,73.92,73.93,73.86,73.86,27500.0,48.5703,48.5769,48.5309,48.5309,27500.0
2012-09-13 11:55:00,73.86,73.87,73.79,73.82,26900.0,48.5309,48.5375,48.4849,48.5046,26900.0
2012-09-13 12:00:00,73.82,73.92,73.81,73.89,25400.0,48.5046,48.5703,48.4981,48.5506,25400.0
2012-09-13 12:05:00,73.88,74.0,73.88,73.96,23300.0,48.5441,48.6229,48.5441,48.5966,23300.0
2012-09-13 12:10:00,73.97,73.99,73.9,73.91,30600.0,48.6032,48.6163,48.5572,48.5638,30600.0
2012-09-13 12:15:00,73.92,73.96,73.89,73.9,36100.0,48.5703,48.5966,48.5506,48.5572,36100.0
2012-09-13 12:20:00,73.9,74.05,73.9,73.99,35000.0,48.5572,48.6558,48.5572,48.6163,35000.0
2012-09-13 12:25:00,73.97,73.97,73.86,73.93,44400.0,48.6032,48.6032,48.5309,48.5769,44400.0
2012-09-13 12:30:00,73.92,74.66,73.89,74.36,140800.0,48.5703,49.0566,48.5506,48.8595,140800.0
2012-09-13 12:35:00,74.35,74.35,74.0,74.33,80600.0,48.8529,48.8529,48.6229,48.8397,80600.0
2012-09-13 12:40:00,74.35,74.73,74.26,74.4,121200.0,48.8529,49.1026,48.7937,48.8857,121200.0
2012-09-13 12:45:00,74.39,74.47,74.22,74.24,58100.0,48.8792,48.9317,48.7675,48.7806,58100.0
2012-09-13 12:50:00,74.23,74.27,74.11,74.19,50000.0,48.774,48.8003,48.6952,48.7478,50000.0
2012-09-13 12:55:00,74.19,74.36,74.19,74.36,25000.0,48.7478,48.8595,48.7478,48.8595,25000.0
2012-09-13 13:00:00,74.37,74.54,74.37,74.44,52600.0,48.866,48.9777,48.866,48.912,52600.0
2012-09-13 13:05:00,74.44,74.45,74.32,74.32,41700.0,48.912,48.9186,48.8332,48.8332,41700.0
2012-09-13 13:10:00,74.33,74.4,74.31,74.33,51900.0,48.8397,48.8857,48.8266,48.8397,51900.0
2012-09-13 13:15:00,74.33,74.38,74.31,74.33,27700.0,48.8397,48.8726,48.8266,48.8397,27700.0
2012-09-13 13:20:00,74.33,74.49,74.31,74.48,34700.0,48.8397,48.9449,48.8266,48.9383,34700.0
2012-09-13 13:25:00,74.48,74.68,74.48,74.68,52100.0,48.9383,49.0697,48.9383,49.0697,52100.0
2012-09-13 13:30:00,74.68,74.83,74.67,74.78,62000.0,49.0697,49.1683,49.0631,49.1354,62000.0
2012-09-13 13:35:00,74.77,74.77,74.68,74.71,36200.0,49.1289,49.1289,49.0697,49.0894,36200.0
2012-09-13 13:40:00,74.72,74.75,74.62,74.63,29800.0,49.096,49.1157,49.0303,49.0369,29800.0
2012-09-13 13:45:00,74.62,74.67,74.58,74.64,33300.0,49.0303,49.0631,49.004,49.0434,33300.0
2012-09-13 13:50:00,74.65,74.69,74.61,74.63,22200.0,49.05,49.0763,49.0237,49.0369,22200.0
2012-09-13 13:55:00,74.63,74.7,74.62,74.7,36000.0,49.0369,49.0829,49.0303,49.0829,36000.0
2012-09-13 14:00:00,74.7,74.87,74.67,74.87,76100.0,49.0829,49.1946,49.0631,49.1946,76100.0
2012-09-13 14:05:00,74.87,74.93,74.86,74.92,51400.0,49.1946,49.234,49.188,49.2274,51400.0
2012-09-13 14:10:00,74.92,75.12,74.91,75.12,83300.0,49.2274,49.3588,49.2208,49.3588,83300.0
2012-09-13 14:15:00,75.12,75.15,74.94,74.98,86800.0,49.3588,49.3785,49.2406,49.2668,86800.0
2012-09-13 14:20:00,74.98,75.09,74.94,75.07,77300.0,49.2668,49.3391,49.2406,49.326,77300.0
2012-09-13 14:25:00,75.07,75.25,75.07,75.12,88600.0,49.326,49.4442,49.326,49.3588,88600.0
2012-09-13 14:30:00,75.12,75.17,75.09,75.09,85500.0,49.3588,49.3917,49.3391,49.3391,85500.0
2012-09-13 14:35:00,75.09,75.09,74.95,74.95,84400.0,49.3391,49.3391,49.2471,49.2471,84400.0
2012-09-13 14:40:00,74.96,74.98,74.88,74.89,56700.0,49.2537,49.2668,49.2011,49.2077,56700.0
2012-09-13 14:45:00,74.9,74.92,74.82,74.88,62100.0,49.2143,49.2274,49.1617,49.2011,62100.0
2012-09-13 14:50:00,74.88,74.88,74.8,74.85,30000.0,49.2011,49.2011,49.1486,49.1814,30000.0
2012-09-13 14:55:00,74.85,74.86,74.78,74.8,30100.0,49.1814,49.188,49.1354,49.1486,30100.0
2012-09-13 15:00:00,74.81,74.81,74.73,74.8,48300.0,49.1551,49.1551,49.1026,49.1486,48300.0
2012-09-13 15:05:00,74.79,74.87,74.78,74.83,47300.0,49.142,49.1946,49.1354,49.1683,47300.0
2012-09-13 15:10:00,74.83,74.88,74.82,74.82,51700.0,49.1683,49.2011,49.1617,49.1617,51700.0
2012-09-13 15:15:00,74.82,74.83,74.68,74.68,70000.0,49.1617,49.1683,49.0697,49.0697,70000.0
2012-09-13 15:20:00,74.68,74.81,74.67,74.79,51800.0,49.0697,49.1551,49.0631,49.142,51800.0
2012-09-13 15:25:00,74.81,74.88,74.8,74.87,53600.0,49.1551,49.2011,49.1486,49.1946,53600.0
2012-09-13 15:30:00,74.86,74.96,74.85,74.9,97000.0,49.188,49.2537,49.1814,49.2143,97000.0
2012-09-13 15:35:00,74.88,74.93,74.88,74.91,88800.0,49.2011,49.234,49.2011,49.2208,88800.0
2012-09-13 15:40:00,74.91,74.99,74.89,74.96,89100.0,49.2208,49.2734,49.2077,49.2537,89100.0
2012-09-13 15:45:00,74.96,74.97,74.79,74.83,122200.0,49.2537,49.2603,49.142,49.1683,122200.0
2012-09-13 15:50:00,74.83,74.85,74.81,74.81,101200.0,49.1683,49.1814,49.1551,49.1551,101200.0
2012-09-13 15:55:00,74.82,74.82,74.68,74.72,277500.0,49.1617,49.1617,49.0697,49.096,277500.0
2012-09-14 09:30:00,74.41,74.6,74.15,74.34,174100.0,48.8923,49.0171,48.7215,48.8463,174100.0
2012-09-14 09:35:00,74.35,74.38,74.26,74.34,55900.0,48.8529,48.8726,48.7937,48.8463,55900.0
2012-09-14 09:40:00,74.32,74.45,74.26,74.32,75300.0,48.8332,48.9186,48.7937,48.8332,75300.0
2012-09-14 09:45:00,74.33,74.4,74.25,74.27,51800.0,48.8397,48.8857,48.7872,48.8003,51800.0
2012-09-14 09:50:00,74.27,74.36,74.26,74.3,111600.0,48.8003,48.8595,48.7937,48.82,111600.0
2012-09-14 09:55:00,74.33,74.36,74.1,74.2,149700.0,48.8397,48.8595,48.6886,48.7543,149700.0
2012-09-14 10:00:00,74.2,74.29,74.16,74.18,78200.0,48.7543,48.8135,48.728,48.7412,78200.0
2012-09-14 10:05:00,74.18,74.25,74.16,74.18,74000.0,48.7412,48.7872,48.728,48.7412,74000.0
2012-09-14 10:10:00,74.17,74.36,74.16,74.36,111800.0,48.7346,48.8595,48.728,48.8595,111800.0
2012-09-14 10:15:00,74.36,74.42,74.34,74.36,53800.0,48.8595,48.8989,48.8463,48.8595,53800.0
2012-09-14 10:20:00,74.36,74.48,74.34,74.35,72300.0,48.8595,48.9383,48.8463,48.8529,72300.0
2012-09-14 10:25:00,74.34,74.37,74.27,74.34,62200.0,48.8463,48.866,48.8003,48.8463,62200.0
2012-09-14 10:30:00,74.33,74.39,74.27,74.29,60500.0,48.8397,48.8792,48.8003,48.8135,60500.0
2012-09-14 10:35:00,74.3,74.52,74.3,74.5,75500.0,48.82,48.9646,48.82,48.9514,75500.0
2012-09-14 10:40:00,74.5,74.53,74.49,74.5,115000.0,48.9514,48.9712,48.9449,48.9514,115000.0
2012-09-14 10:45:00,74.5,74.55,74.41,74.51,205900.0,48.9514,48.9843,48.8923,48.958,205900.0
2012-09-14 10:50:00,74.51,74.53,74.37,74.46,42800.0,48.958,48.9712,48.866,48.9252,42800.0
2012-09-14 10:55:00,74.47,74.48,74.42,74.46,22700.0,48.9317,48.9383,48.8989,48.9252,22700.0
2012-09-14 11:00:00,74.45,74.51,74.45,74.5,63700.0,48.9186,48.958,48.9186,48.9514,63700.0
2012-09-14 11:05:00,74.5,74.53,74.49,74.51,45500.0,48.9514,48.9712,48.9449,48.958,45500.0
2012-09-14 11:10:00,74.51,74.52,74.43,74.44,52500.0,48.958,48.9646,48.9054,48.912,52500.0
2012-09-14 11:15:00,74.44,74.47,74.4,74.42,107500.0,48.912,48.9317,48.8857,48.8989,107500.0
2012-09-14 11:20:00,74.44,74.64,74.43,74.59,49900.0,48.912,49.0434,48.9054,49.0106,49900.0
2012-09-14 11:25:00,74.58,74.63,74.54,74.58,38000.0,49.004,49.0369,48.9777,49.004,38000.0
2012-09-14 11:30:00,74.58,74.59,74.49,74.57,30400.0,49.004,49.0106,48.9449,48.9974,30400.0
2012-09-14 11:35:00,74.58,74.58,74.45,74.45,28000.0,49.004,49.004,48.9186,48.9186,28000.0
2012-09-14 11:40:00,74.47,74.48,74.37,74.41,48100.0,48.9317,48.9383,48.866,48.8923,48100.0
2012-09-14 11:45:00,74.42,74.45,74.39,74.39,26100.0,48.8989,48.9186,48.8792,48.8792,26100.0
2012-09-14 11:50:00,74.39,74.43,74.36,74.39,29300.0,48.8792,48.9054,48.8595,48.8792,29300.0
2012-09-14 11:55:00,74.38,74.46,74.34,74.45,31300.0,48.8726,48.9252,48.8463,48.9186,31300.0
2012-09-14 12:00:00,74.45,74.46,74.38,74.38,41900.0,48.9186,48.9252,48.8726,48.8726,41900.0
2012-09-14 12:05:00,74.38,74.45,74.37,74.45,52600.0,48.8726,48.9186,48.866,48.9186,52600.0
2012-09-14 12:10:00,74.45,74.46,74.4,74.45,41100.0,48.9186,48.9252,48.8857,48.9186,41100.0
2012-09-14 12:15:00,74.43,74.51,74.39,74.46,58000.0,48.9054,48.958,48.8792,48.9252,58000.0
2012-09-14 12:20:00,74.45,74.56,74.43,74.54,44700.0,48.9186,48.9909,48.9054,48.9777,44700.0
2012-09-14 12:25:00,74.53,74.53,74.43,74.43,17400.0,48.9712,48.9712,48.9054,48.9054,17400.0
2012-09-14 12:30:00,74.44,74.44,74.39,74.41,35900.0,48.912,48.912,48.8792,48.8923,35900.0
2012-09-14 12:35:00,74.41,74.45,74.39,74.4,28300.0,48.8923,48.9186,48.8792,48.8857,28300.0
2012-09-14 12:40:00,74.42,74.45,74.39,74.42,79900.0,48.8989,48.9186,48.8792,48.8989,79900.0
2012-09-14 12:45:00,74.43,74.45,74.39,74.39,45200.0,48.9054,48.9186,48.8792,48.8792,45200.0
2012-09-14 12:50:00,74.4,74.46,74.39,74.39,38400.0,48.8857,48.9252,48.8792,48.8792,38400.0
2012-09-14 12:55:00,74.39,74.42,74.37,74.38,39300.0,48.8792,48.8989,48.866,48.8726,39300.0
2012-09-14 13:00:00,74.35,74.38,74.33,74.33,21700.0,48.8529,48.8726,48.8397,48.8397,21700.0
2012-09-14 13:05:00,74.33,74.34,74.3,74.31,24100.0,48.8397,48.8463,48.82,48.8266,24100.0
2012-09-14 13:10:00,74.31,74.32,74.28,74.28,16900.0,48.8266,48.8332,48.8069,48.8069,16900.0
2012-09-14 13:15:00,74.28,74.31,74.27,74.27,16900.0,48.8069,48.8266,48.8003,48.8003,16900.0
2012-09-14 13:20:00,74.26,74.28,74.2,74.21,28000.0,48.7937,48.8069,48.7543,48.7609,28000.0
2012-09-14 13:25:00,74.2,74.2,74.09,74.12,43600.0,48.7543,48.7543,48.682,48.7018,43600.0
2012-09-14 13:30:00,74.13,74.2,74.13,74.16,27400.0,48.7083,48.7543,48.7083,48.728,27400.0
2012-09-14 13:35:00,74.15,74.16,74.09,74.09,43700.0,48.7215,48.728,48.682,48.682,43700.0
2012-09-14 13:40:00,74.1,74.22,74.09,74.21,25100.0,48.6886,48.7675,48.682,48.7609,25100.0
2012-09-14 13:45:00,74.22,74.26,74.21,74.26,26200.0,48.7675,48.7937,48.7609,48.7937,26200.0
2012-09-14 13:50:00,74.26,74.32,74.26,74.32,18100.0,48.7937,48.8332,48.7937,48.8332,18100.0
2012-09-14 13:55:00,74.32,74.37,74.31,74.35,56600.0,48.8332,48.866,48.8266,48.8529,56600.0
2012-09-14 14:00:00,74.36,74.36,74.31,74.32,40800.0,48.8595,48.8595,48.8266,48.8332,40800.0
2012-09-14 14:05:00,74.32,74.33,74.25,74.33,107500.0,48.8332,48.8397,48.7872,48.8397,107500.0
2012-09-14 14:10:00,74.32,74.36,74.29,74.3,68900.0,48.8332,48.8595,48.8135,48.82,68900.0
2012-09-14 14:15:00,74.3,74.31,74.24,74.25,25400.0,48.82,48.8266,48.7806,48.7872,25400.0
2012-09-14 14:20:00,74.25,74.3,74.25,74.27,25900.0,48.7872,48.82,48.7872,48.8003,25900.0
2012-09-14 14:25:00,74.27,74.33,74.25,74.25,44300.0,48.8003,48.8397,48.7872,48.7872,44300.0
2012-09-14 14:30:00,74.26,74.27,74.23,74.23,30000.0,48.7937,48.8003,48.774,48.774,30000.0
2012-09-14 14:35:00,74.24,74.26,74.17,74.18,32100.0,48.7806,48.7937,48.7346,48.7412,32100.0
2012-09-14 14:40:00,74.17,74.17,74.12,74.14,51500.0,48.7346,48.7346,48.7018,48.7149,51500.0
2012-09-14 14:45:00,74.14,74.17,74.14,74.15,31200.0,48.7149,48.7346,48.7149,48.7215,31200.0
2012-09-14 14:50:00,74.16,74.19,74.08,74.12,63500.0,48.728,48.7478,48.6755,48.7018,63500.0
2012-09-14 14:55:00,74.11,74.15,74.06,74.1,87900.0,48.6952,48.7215,48.6623,48.6886,87900.0
2012-09-14 15:00:00,74.09,74.09,73.99,74.0,61300.0,48.682,48.682,48.6163,48.6229,61300.0
2012-09-14 15:05:00,73.99,74.0,73.86,73.88,100000.0,48.6163,48.6229,48.5309,48.5441,100000.0
2012-09-14 15:10:00,73.88,73.92,73.86,73.92,76800.0,48.5441,48.5703,48.5309,48.5703,76800.0
2012-09-14 15:15:00,73.92,73.93,73.82,73.83,70100.0,48.5703,48.5769,48.5046,48.5112,70100.0
2012-09-14 15:20:00,73.83,73.84,73.6,73.62,188100.0,48.5112,48.5178,48.3601,48.3732,188100.0
2012-09-14 15:25:00,73.63,73.74,73.59,73.72,76600.0,48.3798,48.4521,48.3535,48.4389,76600.0
2012-09-14 15:30:00,73.72,73.76,73.68,73.75,83300.0,48.4389,48.4652,48.4126,48.4586,83300.0
2012-09-14 15:35:00,73.75,73.82,73.74,73.81,87200.0,48.4586,48.5046,48.4521,48.4981,87200.0
2012-09-14 15:40:00,73.81,73.81,73.74,73.76,82300.0,48.4981,48.4981,48.4521,48.4652,82300.0
2012-09-14 15:45:00,73.75,73.75,73.56,73.56,186100.0,48.4586,48.4586,48.3338,48.3338,186100.0
2012-09-14 15:50:00,73.56,73.65,73.56,73.61,239400.0,48.3338,48.3929,48.3338,48.3667,239400.0
2012-09-14 15:55:00,73.6,73.68,73.55,73.68,514400.0,48.3601,48.4126,48.3272,48.4126,514400.0
2012-09-17 09:30:00,73.51,73.85,73.44,73.7,89200.0,48.3009,48.5243,48.255,48.4258,89200.0
2012-09-17 09:35:00,73.68,73.85,73.64,73.72,111000.0,48.4126,48.5243,48.3864,48.4389,111000.0
2012-09-17 09:40:00,73.72,73.85,73.66,73.78,67200.0,48.4389,48.5243,48.3995,48.4784,67200.0
2012-09-17 09:45:00,73.78,73.97,73.62,73.94,127800.0,48.4784,48.6032,48.3732,48.5835,127800.0
2012-09-17 09:50:00,73.95,74.15,73.9,74.12,71200.0,48.5901,48.7215,48.5572,48.7018,71200.0
2012-09-17 09:55:00,74.11,74.12,73.96,73.98,36000.0,48.6952,48.7018,48.5966,48.6098,36000.0
2012-09-17 10:00:00,73.98,74.04,73.95,74.04,41200.0,48.6098,48.6492,48.5901,48.6492,41200.0
2012-09-17 10:05:00,74.04,74.18,74.01,74.16,41100.0,48.6492,48.7412,48.6295,48.728,41100.0
2012-09-17 10:10:00,74.15,74.19,74.08,74.08,36100.0,48.7215,48.7478,48.6755,48.6755,36100.0
2012-09-17 10:15:00,74.08,74.17,74.03,74.17,62000.0,48.6755,48.7346,48.6426,48.7346,62000.0
2012-09-17 10:20:00,74.16,74.27,74.14,74.26,50700.0,48.728,48.8003,48.7149,48.7937,50700.0
2012-09-17 10:25:00,74.26,74.31,74.24,74.27,61000.0,48.7937,48.8266,48.7806,48.8003,61000.0
2012-09-17 10:30:00,74.27,74.3,74.26,74.3,55700.0,48.8003,48.82,48.7937,48.82,55700.0
2012-09-17 10:35:00,74.29,74.35,74.27,74.27,46700.0,48.8135,48.8529,48.8003,48.8003,46700.0
2012-09-17 10:40:00,74.26,74.27,74.2,74.25,27500.0,48.7937,48.8003,48.7543,48.7872,27500.0
2012-09-17 10:45:00,74.24,74.36,74.22,74.36,34100.0,48.7806,48.8595,48.7675,48.8595,34100.0
2012-09-17 10:50:00,74.36,74.47,74.32,74.44,81000.0,48.8595,48.9317,48.8332,48.912,81000.0
2012-09-17 10:55:00,74.43,74.45,74.4,74.43,31800.0,48.9054,48.9186,48.8857,48.9054,31800.0
2012-09-17 11:00:00,74.43,74.5,74.36,74.48,73700.0,48.9054,48.9514,48.8595,48.9383,73700.0
2012-09-17 11:05:00,74.48,74.48,74.43,74.46,49900.0,48.9383,48.9383,48.9054,48.9252,49900.0
2012-09-17 11:10:00,74.46,74.48,74.44,74.47,43500.0,48.9252,48.9383,48.912,48.9317,43500.0
2012-09-17 11:15:00,74.45,74.5,74.45,74.49,50400.0,48.9186,48.9514,48.9186,48.9449,50400.0
2012-09-17 11:20:00,74.49,74.5,74.41,74.43,26100.0,48.9449,48.9514,48.8923,48.9054,26100.0
2012-09-17 11:25:00,74.43,74.49,74.42,74.48,32000.0,48.9054,48.9449,48.8989,48.9383,32000.0
2012-09-17 11:30:00,74.47,74.49,74.41,74.43,49800.0,48.9317,48.9449,48.8923,48.9054,49800.0
2012-09-17 11:35:00,74.42,74.44,74.37,74.42,40300.0,48.8989,48.912,48.866,48.8989,40300.0
2012-09-17 11:40:00,74.42,74.5,74.41,74.48,61400.0,48.8989,48.9514,48.8923,48.9383,61400.0
2012-09-17 11:45:00,74.48,74.48,74.37,74.39,48500.0,48.9383,48.9383,48.866,48.8792,48500.0
2012-09-17 11:50:00,74.38,74.44,74.36,74.38,123000.0,48.8726,48.912,48.8595,48.8726,123000.0
2012-09-17 11:55:00,74.36,74.41,74.31,74.4,44000.0,48.8595,48.8923,48.8266,48.8857,44000.0
2012-09-17 12:00:00,74.39,74.46,74.33,74.45,56400.0,48.8792,48.9252,48.8397,48.9186,56400.0
2012-09-17 12:05:00,74.44,74.45,74.4,74.43,22100.0,48.912,48.9186,48.8857,48.9054,22100.0
2012-09-17 12:10:00,74.42,74.42,74.36,74.36,29600.0,48.8989,48.8989,48.8595,48.8595,29600.0
2012-09-17 12:15:00,74.37,74.37,74.25,74.26,28400.0,48.866,48.866,48.7872,48.7937,28400.0
2012-09-17 12:20:00,74.25,74.33,74.25,74.3,36800.0,48.7872,48.8397,48.7872,48.82,36800.0
2012-09-17 12:25:00,74.3,74.31,74.26,74.3,22200.0,48.82,48.8266,48.7937,48.82,22200.0
2012-09-17 12:30:00,74.29,74.35,74.26,74.29,52800.0,48.8135,48.8529,48.7937,48.8135,52800.0
2012-09-17 12:35:00,74.3,74.41,74.3,74.38,21200.0,48.82,48.8923,48.82,48.8726,21200.0
2012-09-17 12:40:00,74.37,74.38,74.34,74.37,17900.0,48.866,48.8726,48.8463,48.866,17900.0
2012-09-17 12:45:00,74.36,74.37,74.35,74.36,11000.0,48.8595,48.866,48.8529,48.8595,11000.0
2012-09-17 12:50:00,74.34,74.35,74.31,74.34,17300.0,48.8463,48.8529,48.8266,48.8463,17300.0
2012-09-17 12:55:00,74.34,74.36,74.27,74.3,77900.0,48.8463,48.8595,48.8003,48.82,77900.0
2012-09-17 13:00:00,74.29,74.29,74.23,74.24,15500.0,48.8135,48.8135,48.774,48.7806,15500.0
2012-09-17 13:05:00,74.24,74.24,74.18,74.18,14200.0,48.7806,48.7806,48.7412,48.7412,14200.0
2012-09-17 13:10:00,74.18,74.27,74.18,74.21,24100.0,48.7412,48.8003,48.7412,48.7609,24100.0
2012-09-17 13:15:00,74.21,74.28,74.21,74.28,25200.0,48.7609,48.8069,48.7609,48.8069,25200.0
2012-09-17 13:20:00,74.27,74.33,74.25,74.31,81000.0,48.8003,48.8397,48.7872,48.8266,81000.0
2012-09-17 13:25:00,74.3,74.33,74.29,74.33,16900.0,48.82,48.8397,48.8135,48.8397,16900.0
2012-09-17 13:30:00,74.31,74.34,74.3,74.32,12800.0,48.8266,48.8463,48.82,48.8332,12800.0
2012-09-17 13:35:00,74.32,74.39,74.32,74.33,32700.0,48.8332,48.8792,48.8332,48.8397,32700.0
2012-09-17 13:40:00,74.34,74.35,74.28,74.3,29000.0,48.8463,48.8529,48.8069,48.82,29000.0
2012-09-17 13:45:00,74.29,74.31,74.24,74.24,21800.0,48.8135,48.8266,48.7806,48.7806,21800.0
2012-09-17 13:50:00,74.25,74.27,74.2,74.24,31400.0,48.7872,48.8003,48.7543,48.7806,31400.0
2012-09-17 13:55:00,74.24,74.26,74.2,74.26,27600.0,48.7806,48.7937,48.7543,48.7937,27600.0
2012-09-17 14:00:00,74.25,74.3,74.22,74.26,32800.0,48.7872,48.82,48.7675,48.7937,32800.0
2012-09-17 14:05:00,74.26,74.27,74.15,74.19,37900.0,48.7937,48.8003,48.7215,48.7478,37900.0
2012-09-17 14:10:00,74.18,74.19,74.15,74.18,23600.0,48.7412,48.7478,48.7215,48.7412,23600.0
2012-09-17 14:15:00,74.18,74.27,74.13,74.25,51600.0,48.7412,48.8003,48.7083,48.7872,51600.0
2012-09-17 14:20:00,74.25,74.28,74.19,74.25,29300.0,48.7872,48.8069,48.7478,48.7872,29300.0
2012-09-17 14:25:00,74.25,74.25,74.13,74.13,24300.0,48.7872,48.7872,48.7083,48.7083,24300.0
2012-09-17 14:30:00,74.15,74.15,74.11,74.11,22500.0,48.7215,48.7215,48.6952,48.6952,22500.0
2012-09-17 14:35:00,74.11,74.18,74.09,74.17,33700.0,48.6952,48.7412,48.682,48.7346,33700.0
2012-09-17 14:40:00,74.16,74.16,74.09,74.12,31700.0,48.728,48.728,48.682,48.7018,31700.0
2012-09-17 14:45:00,74.12,74.19,74.11,74.18,28000.0,48.7018,48.7478,48.6952,48.7412,28000.0
2012-09-17 14:50:00,74.18,74.18,74.1,74.13,22200.0,48.7412,48.7412,48.6886,48.7083,22200.0
2012-09-17 14:55:00,74.12,74.13,74.09,74.11,28000.0,48.7018,48.7083,48.682,48.6952,28000.0
2012-09-17 15:00:00,74.11,74.13,74.09,74.1,31800.0,48.6952,48.7083,48.682,48.6886,31800.0
2012-09-17 15:05:00,74.1,74.18,74.1,74.15,31100.0,48.6886,48.7412,48.6886,48.7215,31100.0
2012-09-17 15:10:00,74.15,74.18,74.1,74.1,38000.0,48.7215,48.7412,48.6886,48.6886,38000.0
2012-09-17 15:15:00,74.1,74.11,74.08,74.1,31500.0,48.6886,48.6952,48.6755,48.6886,31500.0
2012-09-17 15:20:00,74.1,74.13,74.05,74.1,53700.0,48.6886,48.7083,48.6558,48.6886,53700.0
2012-09-17 15:25:00,74.11,74.12,74.05,74.05,51300.0,48.6952,48.7018,48.6558,48.6558,51300.0
2012-09-17 15:30:00,74.05,74.07,74.01,74.05,67300.0,48.6558,48.6689,48.6295,48.6558,67300.0
2012-09-17 15:35:00,74.05,74.1,74.04,74.1,52400.0,48.6558,48.6886,48.6492,48.6886,52400.0
2012-09-17 15:40:00,74.09,74.13,74.07,74.13,72400.0,48.682,48.7083,48.6689,48.7083,72400.0
2012-09-17 15:45:00,74.12,74.21,74.1,74.2,91200.0,48.7018,48.7609,48.6886,48.7543,91200.0
2012-09-17 15:50:00,74.21,74.23,74.2,74.23,79900.0,48.7609,48.774,48.7543,48.774,79900.0
2012-09-17 15:55:00,74.23,74.27,74.18,74.24,206600.0,48.774,48.8003,48.7412,48.7806,206600.0
2012-09-18 09:30:00,73.87,74.27,73.4,74.13,146600.0,48.5375,48.8003,48.2287,48.7083,146600.0
2012-09-18 09:35:00,74.22,74.22,73.83,73.85,54300.0,48.7675,48.7675,48.5112,48.5243,54300.0
2012-09-18 09:40:00,73.85,73.88,73.55,73.57,89700.0,48.5243,48.5441,48.3272,48.3404,89700.0
2012-09-18 09:45:00,73.59,73.78,73.55,73.71,76300.0,48.3535,48.4784,48.3272,48.4324,76300.0
2012-09-18 09:50:00,73.7,73.88,73.65,73.83,49700.0,48.4258,48.5441,48.3929,48.5112,49700.0
2012-09-18 09:55:00,73.82,73.92,73.77,73.87,32400.0,48.5046,48.5703,48.4718,48.5375,32400.0
2012-09-18 10:00:00,73.87,73.96,73.84,73.87,51600.0,48.5375,48.5966,48.5178,48.5375,51600.0
2012-09-18 10:05:00,73.87,73.94,73.82,73.83,32300.0,48.5375,48.5835,48.5046,48.5112,32300.0
2012-09-18 10:10:00,73.85,73.9,73.81,73.9,36200.0,48.5243,48.5572,48.4981,48.5572,36200.0
2012-09-18 10:15:00,73.89,73.92,73.81,73.88,21300.0,48.5506,48.5703,48.4981,48.5441,21300.0
2012-09-18 10:20:00,73.89,73.95,73.84,73.84,54700.0,48.5506,48.5901,48.5178,48.5178,54700.0
2012-09-18 10:25:00,73.85,73.91,73.81,73.83,28200.0,48.5243,48.5638,48.4981,48.5112,28200.0
2012-09-18 10:30:00,73.83,73.93,73.8,73.92,49700.0,48.5112,48.5769,48.4915,48.5703,49700.0
2012-09-18 10:35:00,73.93,73.95,73.83,73.83,28200.0,48.5769,48.5901,48.5112,48.5112,28200.0
2012-09-18 10:40:00,73.84,73.87,73.76,73.83,42900.0,48.5178,48.5375,48.4652,48.5112,42900.0
2012-09-18 10:45:00,73.82,73.85,73.76,73.77,29600.0,48.5046,48.5243,48.4652,48.4718,29600.0
2012-09-18 10:50:00,73.77,73.82,73.73,73.82,35500.0,48.4718,48.5046,48.4455,48.5046,35500.0
2012-09-18 10:55:00,73.83,73.86,73.81,73.84,31600.0,48.5112,48.5309,48.4981,48.5178,31600.0
2012-09-18 11:00:00,73.85,73.87,73.77,73.77,31700.0,48.5243,48.5375,48.4718,48.4718,31700.0
2012-09-18 11:05:00,73.78,73.79,73.71,73.73,36100.0,48.4784,48.4849,48.4324,48.4455,36100.0
2012-09-18 11:10:00,73.73,73.77,73.72,73.74,29500.0,48.4455,48.4718,48.4389,48.4521,29500.0
2012-09-18 11:15:00,73.74,73.79,73.71,73.73,35400.0,48.4521,48.4849,48.4324,48.4455,35400.0
2012-09-18 11:20:00,73.75,73.77,73.73,73.73,19000.0,48.4586,48.4718,48.4455,48.4455,19000.0
2012-09-18 11:25:00,73.73,73.76,73.73,73.73,14200.0,48.4455,48.4652,48.4455,48.4455,14200.0
2012-09-18 11:30:00,73.73,73.74,73.68,73.69,43100.0,48.4455,48.4521,48.4126,48.4192,43100.0
2012-09-18 11:35:00,73.69,73.73,73.69,73.72,28300.0,48.4192,48.4455,48.4192,48.4389,28300.0
2012-09-18 11:40:00,73.72,73.72,73.67,73.68,28400.0,48.4389,48.4389,48.4061,48.4126,28400.0
2012-09-18 11:45:00,73.67,73.68,73.67,73.67,11000.0,48.4061,48.4126,48.4061,48.4061,11000.0
2012-09-18 11:50:00,73.67,73.72,73.65,73.69,54100.0,48.4061,48.4389,48.3929,48.4192,54100.0
2012-09-18 11:55:00,73.68,73.7,73.64,73.65,32100.0,48.4126,48.4258,48.3864,48.3929,32100.0
2012-09-18 12:00:00,73.65,73.65,73.61,73.63,29600.0,48.3929,48.3929,48.3667,48.3798,29600.0
2012-09-18 12:05:00,73.64,73.66,73.63,73.65,23900.0,48.3864,48.3995,48.3798,48.3929,23900.0
2012-09-18 12:10:00,73.65,73.66,73.6,73.6,34200.0,48.3929,48.3995,48.3601,48.3601,34200.0
2012-09-18 12:15:00,73.61,73.63,73.58,73.59,39200.0,48.3667,48.3798,48.3469,48.3535,39200.0
2012-09-18 12:20:00,73.59,73.6,73.51,73.53,73500.0,48.3535,48.3601,48.3009,48.3141,73500.0
2012-09-18 12:25:00,73.51,73.52,73.45,73.48,78700.0,48.3009,48.3075,48.2615,48.2812,78700.0
2012-09-18 12:30:00,73.47,73.48,73.45,73.46,23100.0,48.2747,48.2812,48.2615,48.2681,23100.0
2012-09-18 12:35:00,73.45,73.46,73.43,73.45,34900.0,48.2615,48.2681,48.2484,48.2615,34900.0
2012-09-18 12:40:00,73.45,73.46,73.42,73.42,25400.0,48.2615,48.2681,48.2418,48.2418,25400.0
2012-09-18 12:45:00,73.43,73.48,73.42,73.46,25100.0,48.2484,48.2812,48.2418,48.2681,25100.0
2012-09-18 12:50:00,73.44,73.47,73.42,73.47,17900.0,48.255,48.2747,48.2418,48.2747,17900.0
2012-09-18 12:55:00,73.47,73.48,73.43,73.45,25300.0,48.2747,48.2812,48.2484,48.2615,25300.0
2012-09-18 13:00:00,73.45,73.46,73.42,73.43,21700.0,48.2615,48.2681,48.2418,48.2484,21700.0
2012-09-18 13:05:00,73.43,73.46,73.36,73.46,48500.0,48.2484,48.2681,48.2024,48.2681,48500.0
2012-09-18 13:10:00,73.46,73.5,73.45,73.47,31800.0,48.2681,48.2944,48.2615,48.2747,31800.0
2012-09-18 13:15:00,73.48,73.57,73.47,73.54,38200.0,48.2812,48.3404,48.2747,48.3207,38200.0
2012-09-18 13:20:00,73.54,73.54,73.51,73.54,22900.0,48.3207,48.3207,48.3009,48.3207,22900.0
2012-09-18 13:25:00,73.54,73.59,73.53,73.54,28700.0,48.3207,48.3535,48.3141,48.3207,28700.0
2012-09-18 13:30:00,73.54,73.58,73.53,73.55,27800.0,48.3207,48.3469,48.3141,48.3272,27800.0
2012-09-18 13:35:00,73.55,73.55,73.5,73.5,21100.0,48.3272,48.3272,48.2944,48.2944,21100.0
2012-09-18 13:40:00,73.5,73.52,73.49,73.52,30700.0,48.2944,48.3075,48.2878,48.3075,30700.0
2012-09-18 13:45:00,73.52,73.52,73.5,73.52,16900.0,48.3075,48.3075,48.2944,48.3075,16900.0
2012-09-18 13:50:00,73.51,73.53,73.44,73.45,31000.0,48.3009,48.3141,48.255,48.2615,31000.0
2012-09-18 13:55:00,73.45,73.45,73.42,73.44,17500.0,48.2615,48.2615,48.2418,48.255,17500.0
2012-09-18 14:00:00,73.45,73.49,73.44,73.45,32400.0,48.2615,48.2878,48.255,48.2615,32400.0
2012-09-18 14:05:00,73.45,73.45,73.35,73.38,82400.0,48.2615,48.2615,48.1958,48.2155,82400.0
2012-09-18 14:10:00,73.38,73.4,73.32,73.39,34400.0,48.2155,48.2287,48.1761,48.2221,34400.0
2012-09-18 14:15:00,73.39,73.43,73.36,73.37,22100.0,48.2221,48.2484,48.2024,48.209,22100.0
2012-09-18 14:20:00,73.36,73.37,73.31,73.33,24700.0,48.2024,48.209,48.1695,48.1827,24700.0
2012-09-18 14:25:00,73.34,73.39,73.34,73.34,20600.0,48.1892,48.2221,48.1892,48.1892,20600.0
2012-09-18 14:30:00,73.34,73.42,73.33,73.39,29200.0,48.1892,48.2418,48.1827,48.2221,29200.0
2012-09-18 14:35:00,73.4,73.42,73.36,73.4,26200.0,48.2287,48.2418,48.2024,48.2287,26200.0
2012-09-18 14:40:00,73.4,73.41,73.38,73.38,16100.0,48.2287,48.2352,48.2155,48.2155,16100.0
2012-09-18 14:45:00,73.39,73.48,73.38,73.47,27500.0,48.2221,48.2812,48.2155,48.2747,27500.0
2012-09-18 14:50:00,73.46,73.46,73.4,73.41,23100.0,48.2681,48.2681,48.2287,48.2352,23100.0
2012-09-18 14:55:00,73.41,73.45,73.4,73.43,26300.0,48.2352,48.2615,48.2287,48.2484,26300.0
2012-09-18 15:00:00,73.43,73.45,73.4,73.45,27700.0,48.2484,48.2615,48.2287,48.2615,27700.0
2012-09-18 15:05:00,73.44,73.52,73.44,73.48,31100.0,48.255,48.3075,48.255,48.2812,31100.0
2012-09-18 15:10:00,73.47,73.52,73.46,73.52,36100.0,48.2747,48.3075,48.2681,48.3075,36100.0
2012-09-18 15:15:00,73.51,73.52,73.43,73.45,37200.0,48.3009,48.3075,48.2484,48.2615,37200.0
2012-09-18 15:20:00,73.45,73.49,73.45,73.45,41100.0,48.2615,48.2878,48.2615,48.2615,41100.0
2012-09-18 15:25:00,73.45,73.56,73.45,73.56,86800.0,48.2615,48.3338,48.2615,48.3338,86800.0
2012-09-18 15:30:00,73.57,73.64,73.53,73.63,88200.0,48.3404,48.3864,48.3141,48.3798,88200.0
2012-09-18 15:35:00,73.63,73.63,73.58,73.62,93000.0,48.3798,48.3798,48.3469,48.3732,93000.0
2012-09-18 15:40:00,73.62,73.62,73.48,73.48,99900.0,48.3732,48.3732,48.2812,48.2812,99900.0
2012-09-18 15:45:00,73.48,73.5,73.43,73.47,98200.0,48.2812,48.2944,48.2484,48.2747,98200.0
2012-09-18 15:50:00,73.46,73.48,73.45,73.46,159600.0,48.2681,48.2812,48.2615,48.2681,159600.0
2012-09-18 15:55:00,73.47,73.51,73.41,73.5,248400.0,48.2747,48.3009,48.2352,48.2944,248400.0
2012-09-19 09:30:00,74.12,74.12,73.57,73.74,90900.0,48.7018,48.7018,48.3404,48.4521,90900.0
2012-09-19 09:35:00,73.74,73.82,73.4,73.44,90400.0,48.4521,48.5046,48.2287,48.255,90400.0
2012-09-19 09:40:00,73.49,73.57,73.44,73.54,43900.0,48.2878,48.3404,48.255,48.3207,43900.0
2012-09-19 09:45:00,73.54,73.64,73.5,73.6,34500.0,48.3207,48.3864,48.2944,48.3601,34500.0
2012-09-19 09:50:00,73.61,73.69,73.55,73.69,28500.0,48.3667,48.4192,48.3272,48.4192,28500.0
2012-09-19 09:55:00,73.71,73.77,73.68,73.77,22500.0,48.4324,48.4718,48.4126,48.4718,22500.0
2012-09-19 10:00:00,73.77,74.03,73.76,73.99,66200.0,48.4718,48.6426,48.4652,48.6163,66200.0
2012-09-19 10:05:00,74.0,74.01,73.92,74.01,46200.0,48.6229,48.6295,48.5703,48.6295,46200.0
2012-09-19 10:10:00,74.01,74.06,74.0,74.06,43200.0,48.6295,48.6623,48.6229,48.6623,43200.0
2012-09-19 10:15:00,74.05,74.07,74.02,74.06,14000.0,48.6558,48.6689,48.6361,48.6623,14000.0
2012-09-19 10:20:00,74.06,74.12,74.0,74.0,60700.0,48.6623,48.7018,48.6229,48.6229,60700.0
2012-09-19 10:25:00,74.0,74.01,73.95,73.95,64500.0,48.6229,48.6295,48.5901,48.5901,64500.0
2012-09-19 10:30:00,73.95,74.03,73.93,74.0,45900.0,48.5901,48.6426,48.5769,48.6229,45900.0
2012-09-19 10:35:00,74.0,74.07,73.99,74.07,40500.0,48.6229,48.6689,48.6163,48.6689,40500.0
2012-09-19 10:40:00,74.07,74.11,74.05,74.08,43300.0,48.6689,48.6952,48.6558,48.6755,43300.0
2012-09-19 10:45:00,74.08,74.12,74.07,74.09,46900.0,48.6755,48.7018,48.6689,48.682,46900.0
2012-09-19 10:50:00,74.09,74.09,74.02,74.06,46300.0,48.682,48.682,48.6361,48.6623,46300.0
2012-09-19 10:55:00,74.06,74.11,74.06,74.09,43200.0,48.6623,48.6952,48.6623,48.682,43200.0
2012-09-19 11:00:00,74.09,74.15,74.06,74.14,71800.0,48.682,48.7215,48.6623,48.7149,71800.0
2012-09-19 11:05:00,74.14,74.21,74.13,74.19,38300.0,48.7149,48.7609,48.7083,48.7478,38300.0
2012-09-19 11:10:00,74.2,74.26,74.19,74.24,51400.0,48.7543,48.7937,48.7478,48.7806,51400.0
2012-09-19 11:15:00,74.24,74.32,74.23,74.3,35600.0,48.7806,48.8332,48.774,48.82,35600.0
2012-09-19 11:20:00,74.29,74.43,74.29,74.4,82900.0,48.8135,48.9054,48.8135,48.8857,82900.0
2012-09-19 11:25:00,74.39,74.4,74.33,74.34,35300.0,48.8792,48.8857,48.8397,48.8463,35300.0
2012-09-19 11:30:00,74.33,74.34,74.25,74.25,25400.0,48.8397,48.8463,48.7872,48.7872,25400.0
2012-09-19 11:35:00,74.26,74.3,74.25,74.27,30000.0,48.7937,48.82,48.7872,48.8003,30000.0
2012-09-19 11:40:00,74.27,74.41,74.27,74.36,33000.0,48.8003,48.8923,48.8003,48.8595,33000.0
2012-09-19 11:45:00,74.37,74.42,74.36,74.41,14500.0,48.866,48.8989,48.8595,48.8923,14500.0
2012-09-19 11:50:00,74.4,74.42,74.38,74.39,21400.0,48.8857,48.8989,48.8726,48.8792,21400.0
2012-09-19 11:55:00,74.38,74.39,74.31,74.31,23400.0,48.8726,48.8792,48.8266,48.8266,23400.0
2012-09-19 12:00:00,74.31,74.39,74.3,74.36,24700.0,48.8266,48.8792,48.82,48.8595,24700.0
2012-09-19 12:05:00,74.36,74.46,74.33,74.45,31700.0,48.8595,48.9252,48.8397,48.9186,31700.0
2012-09-19 12:10:00,74.44,74.47,74.43,74.45,22600.0,48.912,48.9317,48.9054,48.9186,22600.0
2012-09-19 12:15:00,74.45,74.47,74.4,74.41,33300.0,48.9186,48.9317,48.8857,48.8923,33300.0
2012-09-19 12:20:00,74.41,74.46,74.39,74.46,35500.0,48.8923,48.9252,48.8792,48.9252,35500.0
2012-09-19 12:25:00,74.45,74.56,74.44,74.53,45500.0,48.9186,48.9909,48.912,48.9712,45500.0
2012-09-19 12:30:00,74.53,74.56,74.5,74.53,22500.0,48.9712,48.9909,48.9514,48.9712,22500.0
2012-09-19 12:35:00,74.54,74.54,74.48,74.51,23700.0,48.9777,48.9777,48.9383,48.958,23700.0
2012-09-19 12:40:00,74.52,74.56,74.51,74.56,23100.0,48.9646,48.9909,48.958,48.9909,23100.0
2012-09-19 12:45:00,74.56,74.57,74.55,74.57,44000.0,48.9909,48.9974,48.9843,48.9974,44000.0
2012-09-19 12:50:00,74.56,74.61,74.55,74.61,36800.0,48.9909,49.0237,48.9843,49.0237,36800.0
2012-09-19 12:55:00,74.61,74.67,74.61,74.65,47200.0,49.0237,49.0631,49.0237,49.05,47200.0
2012-09-19 13:00:00,74.66,74.72,74.65,74.67,52300.0,49.0566,49.096,49.05,49.0631,52300.0
2012-09-19 13:05:00,74.68,74.73,74.66,74.73,53300.0,49.0697,49.1026,49.0566,49.1026,53300.0
2012-09-19 13:10:00,74.73,74.78,74.71,74.78,45500.0,49.1026,49.1354,49.0894,49.1354,45500.0
2012-09-19 13:15:00,74.78,74.78,74.71,74.78,54700.0,49.1354,49.1354,49.0894,49.1354,54700.0
2012-09-19 13:20:00,74.77,74.85,74.77,74.84,58300.0,49.1289,49.1814,49.1289,49.1748,58300.0
2012-09-19 13:25:00,74.84,74.86,74.79,74.83,61100.0,49.1748,49.188,49.142,49.1683,61100.0
2012-09-19 13:30:00,74.82,74.87,74.78,74.78,59100.0,49.1617,49.1946,49.1354,49.1354,59100.0
2012-09-19 13:35:00,74.77,74.77,74.7,74.71,41100.0,49.1289,49.1289,49.0829,49.0894,41100.0
2012-09-19 13:40:00,74.72,74.75,74.7,74.74,42600.0,49.096,49.1157,49.0829,49.1091,42600.0
2012-09-19 13:45:00,74.74,74.77,74.73,74.73,28400.0,49.1091,49.1289,49.1026,49.1026,28400.0
2012-09-19 13:50:00,74.74,74.78,74.71,74.76,48400.0,49.1091,49.1354,49.0894,49.1223,48400.0
2012-09-19 13:55:00,74.77,74.78,74.73,74.75,26600.0,49.1289,49.1354,49.1026,49.1157,26600.0
2012-09-19 14:00:00,74.75,74.77,74.74,74.76,45600.0,49.1157,49.1289,49.1091,49.1223,45600.0
2012-09-19 14:05:00,74.77,74.79,74.75,74.78,36200.0,49.1289,49.142,49.1157,49.1354,36200.0
2012-09-19 14:10:00,74.78,74.78,74.76,74.77,26400.0,49.1354,49.1354,49.1223,49.1289,26400.0
2012-09-19 14:15:00,74.77,74.78,74.75,74.76,58200.0,49.1289,49.1354,49.1157,49.1223,58200.0
2012-09-19 14:20:00,74.76,74.76,74.75,74.76,72400.0,49.1223,49.1223,49.1157,49.1223,72400.0
2012-09-19 14:25:00,74.76,74.76,74.75,74.75,47600.0,49.1223,49.1223,49.1157,49.1157,47600.0
2012-09-19 14:30:00,74.75,74.75,74.65,74.72,86200.0,49.1157,49.1157,49.05,49.096,86200.0
2012-09-19 14:35:00,74.72,74.74,74.68,74.71,31400.0,49.096,49.1091,49.0697,49.0894,31400.0
2012-09-19 14:40:00,74.71,74.72,74.65,74.67,39200.0,49.0894,49.096,49.05,49.0631,39200.0
2012-09-19 14:45:00,74.66,74.67,74.63,74.64,33800.0,49.0566,49.0631,49.0369,49.0434,33800.0
2012-09-19 14:50:00,74.65,74.65,74.61,74.62,28700.0,49.05,49.05,49.0237,49.0303,28700.0
2012-09-19 14:55:00,74.62,74.62,74.59,74.59,42100.0,49.0303,49.0303,49.0106,49.0106,42100.0
2012-09-19 15:00:00,74.59,74.62,74.58,74.59,44800.0,49.0106,49.0303,49.004,49.0106,44800.0
2012-09-19 15:05:00,74.59,74.6,74.58,74.58,39100.0,49.0106,49.0171,49.004,49.004,39100.0
2012-09-19 15:10:00,74.58,74.59,74.56,74.57,32000.0,49.004,49.0106,48.9909,48.9974,32000.0
2012-09-19 15:15:00,74.57,74.58,74.55,74.55,43100.0,48.9974,49.004,48.9843,48.9843,43100.0
2012-09-19 15:20:00,74.55,74.56,74.51,74.53,54600.0,48.9843,48.9909,48.958,48.9712,54600.0
2012-09-19 15:25:00,74.52,74.53,74.5,74.51,48200.0,48.9646,48.9712,48.9514,48.958,48200.0
2012-09-19 15:30:00,74.51,74.53,74.5,74.51,74800.0,48.958,48.9712,48.9514,48.958,74800.0
2012-09-19 15:35:00,74.51,74.51,74.42,74.45,96400.0,48.958,48.958,48.8989,48.9186,96400.0
2012-09-19 15:40:00,74.45,74.46,74.41,74.41,79400.0,48.9186,48.9252,48.8923,48.8923,79400.0
2012-09-19 15:45:00,74.41,74.42,74.38,74.42,148000.0,48.8923,48.8989,48.8726,48.8989,148000.0
2012-09-19 15:50:00,74.42,74.43,74.34,74.35,157100.0,48.8989,48.9054,48.8463,48.8529,157100.0
2012-09-19 15:55:00,74.35,74.38,74.28,74.3,301400.0,48.8529,48.8726,48.8069,48.82,301400.0
2012-09-20 09:30:00,73.79,73.98,73.76,73.98,198300.0,48.4849,48.6098,48.4652,48.6098,198300.0
2012-09-20 09:35:00,73.97,74.1,73.81,73.84,110900.0,48.6032,48.6886,48.4981,48.5178,110900.0
2012-09-20 09:40:00,73.84,73.93,73.78,73.79,63000.0,48.5178,48.5769,48.4784,48.4849,63000.0
2012-09-20 09:45:00,73.78,73.84,73.53,73.57,139100.0,48.4784,48.5178,48.3141,48.3404,139100.0
2012-09-20 09:50:00,73.58,73.58,73.43,73.45,231800.0,48.3469,48.3469,48.2484,48.2615,231800.0
2012-09-20 09:55:00,73.45,73.7,73.45,73.6,151000.0,48.2615,48.4258,48.2615,48.3601,151000.0
2012-09-20 10:00:00,73.6,73.79,73.55,73.76,140800.0,48.3601,48.4849,48.3272,48.4652,140800.0
2012-09-20 10:05:00,73.78,73.78,73.6,73.66,72300.0,48.4784,48.4784,48.3601,48.3995,72300.0
2012-09-20 10:10:00,73.67,73.68,73.56,73.65,49400.0,48.4061,48.4126,48.3338,48.3929,49400.0
2012-09-20 10:15:00,73.65,73.66,73.58,73.64,80900.0,48.3929,48.3995,48.3469,48.3864,80900.0
2012-09-20 10:20:00,73.63,73.67,73.59,73.61,74700.0,48.3798,48.4061,48.3535,48.3667,74700.0
2012-09-20 10:25:00,73.61,73.65,73.61,73.64,80700.0,48.3667,48.3929,48.3667,48.3864,80700.0
2012-09-20 10:30:00,73.64,73.66,73.6,73.65,64000.0,48.3864,48.3995,48.3601,48.3929,64000.0
2012-09-20 10:35:00,73.65,73.67,73.63,73.67,56400.0,48.3929,48.4061,48.3798,48.4061,56400.0
2012-09-20 10:40:00,73.67,73.69,73.61,73.63,44200.0,48.4061,48.4192,48.3667,48.3798,44200.0
2012-09-20 10:45:00,73.63,73.74,73.63,73.69,39400.0,48.3798,48.4521,48.3798,48.4192,39400.0
2012-09-20 10:50:00,73.69,73.74,73.69,73.69,58000.0,48.4192,48.4521,48.4192,48.4192,58000.0
2012-09-20 10:55:00,73.69,73.7,73.54,73.57,84400.0,48.4192,48.4258,48.3207,48.3404,84400.0
2012-09-20 11:00:00,73.56,73.63,73.52,73.53,50500.0,48.3338,48.3798,48.3075,48.3141,50500.0
2012-09-20 11:05:00,73.52,73.53,73.44,73.46,86900.0,48.3075,48.3141,48.255,48.2681,86900.0
2012-09-20 11:10:00,73.44,73.54,73.44,73.53,45700.0,48.255,48.3207,48.255,48.3141,45700.0
2012-09-20 11:15:00,73.53,73.54,73.41,73.41,72100.0,48.3141,48.3207,48.2352,48.2352,72100.0
2012-09-20 11:20:00,73.42,73.42,73.32,73.33,75900.0,48.2418,48.2418,48.1761,48.1827,75900.0
2012-09-20 11:25:00,73.33,73.33,73.24,73.27,93200.0,48.1827,48.1827,48.1235,48.1433,93200.0
2012-09-20 11:30:00,73.28,73.31,73.28,73.3,53700.0,48.1498,48.1695,48.1498,48.163,53700.0
2012-09-20 11:35:00,73.3,73.3,73.27,73.28,72000.0,48.163,48.163,48.1433,48.1498,72000.0
2012-09-20 11:40:00,73.29,73.29,73.23,73.25,69800.0,48.1564,48.1564,48.117,48.1301,69800.0
2012-09-20 11:45:00,73.25,73.29,73.2,73.23,40100.0,48.1301,48.1564,48.0973,48.117,40100.0
2012-09-20 11:50:00,73.23,73.23,73.1,73.13,54400.0,48.117,48.117,48.0315,48.0513,54400.0
2012-09-20 11:55:00,73.14,73.14,73.05,73.09,69000.0,48.0578,48.0578,47.9987,48.025,69000.0
2012-09-20 12:00:00,73.08,73.1,73.05,73.09,64300.0,48.0184,48.0315,47.9987,48.025,64300.0
2012-09-20 12:05:00,73.09,73.1,73.05,73.07,43900.0,48.025,48.0315,47.9987,48.0118,43900.0
2012-09-20 12:10:00,73.06,73.08,72.78,72.83,228200.0,48.0053,48.0184,47.8213,47.8541,228200.0
2012-09-20 12:15:00,72.84,72.93,72.8,72.93,96100.0,47.8607,47.9198,47.8344,47.9198,96100.0
2012-09-20 12:20:00,72.93,73.05,72.89,73.05,44400.0,47.9198,47.9987,47.8936,47.9987,44400.0
2012-09-20 12:25:00,73.05,73.05,72.98,73.02,41700.0,47.9987,47.9987,47.9527,47.979,41700.0
2012-09-20 12:30:00,73.02,73.05,72.95,72.99,57000.0,47.979,47.9987,47.933,47.9593,57000.0
2012-09-20 12:35:00,73.0,73.0,72.94,72.96,40800.0,47.9658,47.9658,47.9264,47.9396,40800.0
2012-09-20 12:40:00,72.93,72.95,72.84,72.89,45700.0,47.9198,47.933,47.8607,47.8936,45700.0
2012-09-20 12:45:00,72.88,72.93,72.81,72.82,61900.0,47.887,47.9198,47.841,47.8476,61900.0
2012-09-20 12:50:00,72.81,72.95,72.81,72.87,68700.0,47.841,47.933,47.841,47.8804,68700.0
2012-09-20 12:55:00,72.87,72.89,72.71,72.72,94600.0,47.8804,47.8936,47.7753,47.7819,94600.0
2012-09-20 13:00:00,72.72,72.72,72.61,72.62,124800.0,47.7819,47.7819,47.7096,47.7162,124800.0
2012-09-20 13:05:00,72.63,72.63,72.57,72.59,67000.0,47.7227,47.7227,47.6833,47.6964,67000.0
2012-09-20 13:10:00,72.59,72.62,72.53,72.56,100500.0,47.6964,47.7162,47.657,47.6767,100500.0
2012-09-20 13:15:00,72.56,72.58,72.5,72.5,76600.0,47.6767,47.6899,47.6373,47.6373,76600.0
2012-09-20 13:20:00,72.51,72.51,72.37,72.37,112700.0,47.6439,47.6439,47.5519,47.5519,112700.0
2012-09-20 13:25:00,72.38,72.44,72.36,72.44,137800.0,47.5585,47.5979,47.5453,47.5979,137800.0
2012-09-20 13:30:00,72.44,72.46,72.38,72.45,185100.0,47.5979,47.611,47.5585,47.6045,185100.0
2012-09-20 13:35:00,72.45,72.56,72.41,72.53,124600.0,47.6045,47.6767,47.5782,47.657,124600.0
2012-09-20 13:40:00,72.53,72.55,72.5,72.53,85300.0,47.657,47.6702,47.6373,47.657,85300.0
2012-09-20 13:45:00,72.53,72.53,72.44,72.48,68200.0,47.657,47.657,47.5979,47.6242,68200.0
2012-09-20 13:50:00,72.47,72.48,72.42,72.42,95300.0,47.6176,47.6242,47.5847,47.5847,95300.0
2012-09-20 13:55:00,72.42,72.48,72.42,72.45,105700.0,47.5847,47.6242,47.5847,47.6045,105700.0
2012-09-20 14:00:00,72.45,72.5,72.45,72.49,53500.0,47.6045,47.6373,47.6045,47.6307,53500.0
2012-09-20 14:05:00,72.49,72.59,72.48,72.59,52100.0,47.6307,47.6964,47.6242,47.6964,52100.0
2012-09-20 14:10:00,72.59,72.7,72.59,72.67,73900.0,47.6964,47.7687,47.6964,47.749,73900.0
2012-09-20 14:15:00,72.67,72.7,72.6,72.61,48700.0,47.749,47.7687,47.703,47.7096,48700.0
2012-09-20 14:20:00,72.61,72.62,72.55,72.59,49300.0,47.7096,47.7162,47.6702,47.6964,49300.0
2012-09-20 14:25:00,72.59,72.65,72.59,72.63,41300.0,47.6964,47.7359,47.6964,47.7227,41300.0
2012-09-20 14:30:00,72.62,72.64,72.55,72.64,50300.0,47.7162,47.7293,47.6702,47.7293,50300.0
2012-09-20 14:35:00,72.63,72.63,72.55,72.55,79000.0,47.7227,47.7227,47.6702,47.6702,79000.0
2012-09-20 14:40:00,72.55,72.59,72.52,72.54,70800.0,47.6702,47.6964,47.6505,47.6636,70800.0
2012-09-20 14:45:00,72.54,72.54,72.48,72.51,157600.0,47.6636,47.6636,47.6242,47.6439,157600.0
2012-09-20 14:50:00,72.51,72.51,72.49,72.49,66400.0,47.6439,47.6439,47.6307,47.6307,66400.0
2012-09-20 14:55:00,72.5,72.5,72.4,72.43,81100.0,47.6373,47.6373,47.5716,47.5913,81100.0
2012-09-20 15:00:00,72.44,72.46,72.42,72.44,73900.0,47.5979,47.611,47.5847,47.5979,73900.0
2012-09-20 15:05:00,72.43,72.45,72.43,72.45,165800.0,47.5913,47.6045,47.5913,47.6045,165800.0
2012-09-20 15:10:00,72.45,72.45,72.43,72.44,167800.0,47.6045,47.6045,47.5913,47.5979,167800.0
2012-09-20 15:15:00,72.45,72.53,72.44,72.52,120800.0,47.6045,47.657,47.5979,47.6505,120800.0
2012-09-20 15:20:00,72.53,72.59,72.51,72.51,117100.0,47.657,47.6964,47.6439,47.6439,117100.0
2012-09-20 15:25:00,72.52,72.54,72.5,72.53,98400.0,47.6505,47.6636,47.6373,47.657,98400.0
2012-09-20 15:30:00,72.53,72.54,72.5,72.5,90300.0,47.657,47.6636,47.6373,47.6373,90300.0
2012-09-20 15:35:00,72.5,72.51,72.46,72.48,149400.0,47.6373,47.6439,47.611,47.6242,149400.0
2012-09-20 15:40:00,72.49,72.49,72.44,72.46,181500.0,47.6307,47.6307,47.5979,47.611,181500.0
2012-09-20 15:45:00,72.46,72.47,72.45,72.46,146000.0,47.611,47.6176,47.6045,47.611,146000.0
2012-09-20 15:50:00,72.46,72.56,72.46,72.56,234400.0,47.611,47.6767,47.611,47.6767,234400.0
2012-09-20 15:55:00,72.56,72.62,72.5,72.62,372700.0,47.6767,47.7162,47.6373,47.7162,372700.0
2012-09-21 09:30:00,72.33,72.94,72.33,72.76,1216000.0,47.5256,47.9264,47.5256,47.8081,1216000.0
2012-09-21 09:35:00,72.75,72.77,72.12,72.17,134600.0,47.8016,47.8147,47.3876,47.4205,134600.0
2012-09-21 09:40:00,72.17,72.26,72.03,72.06,136500.0,47.4205,47.4796,47.3285,47.3482,136500.0
2012-09-21 09:45:00,72.08,72.21,72.02,72.02,87100.0,47.3613,47.4468,47.3219,47.3219,87100.0
2012-09-21 09:50:00,72.03,72.09,71.96,72.04,189700.0,47.3285,47.3679,47.2825,47.3351,189700.0
2012-09-21 09:55:00,72.05,72.07,71.98,72.02,115400.0,47.3416,47.3548,47.2956,47.3219,115400.0
2012-09-21 10:00:00,72.02,72.2,72.02,72.18,79500.0,47.3219,47.4402,47.3219,47.427,79500.0
2012-09-21 10:05:00,72.18,72.19,72.07,72.08,134900.0,47.427,47.4336,47.3548,47.3613,134900.0
2012-09-21 10:10:00,72.09,72.31,72.09,72.31,108700.0,47.3679,47.5125,47.3679,47.5125,108700.0
2012-09-21 10:15:00,72.31,72.37,72.22,72.28,95300.0,47.5125,47.5519,47.4533,47.4928,95300.0
2012-09-21 10:20:00,72.29,72.44,72.29,72.41,100500.0,47.4993,47.5979,47.4993,47.5782,100500.0
2012-09-21 10:25:00,72.4,72.47,72.37,72.38,113100.0,47.5716,47.6176,47.5519,47.5585,113100.0
2012-09-21 10:30:00,72.38,72.49,72.38,72.45,63600.0,47.5585,47.6307,47.5585,47.6045,63600.0
2012-09-21 10:35:00,72.45,72.5,72.4,72.5,121300.0,47.6045,47.6373,47.5716,47.6373,121300.0
2012-09-21 10:40:00,72.5,72.5,72.36,72.47,104600.0,47.6373,47.6373,47.5453,47.6176,104600.0
2012-09-21 10:45:00,72.46,72.52,72.46,72.5,55600.0,47.611,47.6505,47.611,47.6373,55600.0
2012-09-21 10:50:00,72.5,72.51,72.45,72.46,88100.0,47.6373,47.6439,47.6045,47.611,88100.0
2012-09-21 10:55:00,72.46,72.46,72.29,72.29,55300.0,47.611,47.611,47.4993,47.4993,55300.0
2012-09-21 11:00:00,72.29,72.38,72.26,72.33,59000.0,47.4993,47.5585,47.4796,47.5256,59000.0
2012-09-21 11:05:00,72.33,72.33,72.24,72.24,55200.0,47.5256,47.5256,47.4665,47.4665,55200.0
2012-09-21 11:10:00,72.25,72.25,72.18,72.19,44200.0,47.473,47.473,47.427,47.4336,44200.0
2012-09-21 11:15:00,72.18,72.19,72.1,72.11,58700.0,47.427,47.4336,47.3745,47.3811,58700.0
2012-09-21 11:20:00,72.11,72.11,72.04,72.07,56900.0,47.3811,47.3811,47.3351,47.3548,56900.0
2012-09-21 11:25:00,72.07,72.08,71.97,71.99,82500.0,47.3548,47.3613,47.2891,47.3022,82500.0
2012-09-21 11:30:00,71.98,72.14,71.98,72.03,85500.0,47.2956,47.4008,47.2956,47.3285,85500.0
2012-09-21 11:35:00,72.03,72.13,72.03,72.05,64700.0,47.3285,47.3942,47.3285,47.3416,64700.0
2012-09-21 11:40:00,72.05,72.06,72.05,72.05,28700.0,47.3416,47.3482,47.3416,47.3416,28700.0
2012-09-21 11:45:00,72.05,72.18,72.05,72.1,82000.0,47.3416,47.427,47.3416,47.3745,82000.0
2012-09-21 11:50:00,72.1,72.11,72.06,72.06,58600.0,47.3745,47.3811,47.3482,47.3482,58600.0
2012-09-21 11:55:00,72.06,72.07,72.0,72.01,59300.0,47.3482,47.3548,47.3088,47.3153,59300.0
2012-09-21 12:00:00,72.01,72.05,71.99,72.02,39000.0,47.3153,47.3416,47.3022,47.3219,39000.0
2012-09-21 12:05:00,72.02,72.03,71.94,71.94,49500.0,47.3219,47.3285,47.2694,47.2694,49500.0
2012-09-21 12:10:00,71.93,71.93,71.77,71.77,124600.0,47.2628,47.2628,47.1577,47.1577,124600.0
2012-09-21 12:15:00,71.77,71.79,71.73,71.75,96800.0,47.1577,47.1708,47.1314,47.1445,96800.0
2012-09-21 12:20:00,71.75,71.78,71.71,71.76,53600.0,47.1445,47.1642,47.1182,47.1511,53600.0
2012-09-21 12:25:00,71.77,71.83,71.73,71.75,66800.0,47.1577,47.1971,47.1314,47.1445,66800.0
2012-09-21 12:30:00,71.74,71.75,71.7,71.71,36500.0,47.1379,47.1445,47.1117,47.1182,36500.0
2012-09-21 12:35:00,71.7,71.74,71.69,71.7,55900.0,47.1117,47.1379,47.1051,47.1117,55900.0
2012-09-21 12:40:00,71.7,71.76,71.68,71.69,68100.0,47.1117,47.1511,47.0985,47.1051,68100.0
2012-09-21 12:45:00,71.69,71.7,71.59,71.62,66700.0,47.1051,47.1117,47.0394,47.0591,66700.0
2012-09-21 12:50:00,71.62,71.69,71.59,71.65,71000.0,47.0591,47.1051,47.0394,47.0788,71000.0
2012-09-21 12:55:00,71.64,71.65,71.55,71.55,129600.0,47.0722,47.0788,47.0131,47.0131,129600.0
2012-09-21 13:00:00,71.55,71.68,71.54,71.64,120300.0,47.0131,47.0985,47.0065,47.0722,120300.0
2012-09-21 13:05:00,71.64,71.65,71.55,71.55,57400.0,47.0722,47.0788,47.0131,47.0131,57400.0
2012-09-21 13:10:00,71.55,71.64,71.51,71.51,90300.0,47.0131,47.0722,46.9868,46.9868,90300.0
2012-09-21 13:15:00,71.51,71.57,71.51,71.53,52800.0,46.9868,47.0262,46.9868,47.0,52800.0
2012-09-21 13:20:00,71.53,71.57,71.51,71.52,80600.0,47.0,47.0262,46.9868,46.9934,80600.0
2012-09-21 13:25:00,71.53,71.56,71.52,71.54,65900.0,47.0,47.0197,46.9934,47.0065,65900.0
2012-09-21 13:30:00,71.54,71.56,71.5,71.55,102800.0,47.0065,47.0197,46.9802,47.0131,102800.0
2012-09-21 13:35:00,71.56,71.61,71.53,71.58,55900.0,47.0197,47.0525,47.0,47.0328,55900.0
2012-09-21 13:40:00,71.59,71.76,71.58,71.7,110400.0,47.0394,47.1511,47.0328,47.1117,110400.0
2012-09-21 13:45:00,71.7,71.76,71.7,71.75,66000.0,47.1117,47.1511,47.1117,47.1445,66000.0
2012-09-21 13:50:00,71.74,71.8,71.72,71.75,79100.0,47.1379,47.1774,47.1248,47.1445,79100.0
2012-09-21 13:55:00,71.75,71.81,71.73,71.8,66200.0,47.1445,47.1839,47.1314,47.1774,66200.0
2012-09-21 14:00:00,71.81,71.88,71.8,71.85,64800.0,47.1839,47.2299,47.1774,47.2102,64800.0
2012-09-21 14:05:00,71.85,71.88,71.84,71.86,76500.0,47.2102,47.2299,47.2036,47.2168,76500.0
2012-09-21 14:10:00,71.86,71.86,71.78,71.78,126500.0,47.2168,47.2168,47.1642,47.1642,126500.0
2012-09-21 14:15:00,71.78,71.79,71.64,71.64,129600.0,47.1642,47.1708,47.0722,47.0722,129600.0
2012-09-21 14:20:00,71.64,71.67,71.58,71.6,89600.0,47.0722,47.0919,47.0328,47.046,89600.0
2012-09-21 14:25:00,71.59,71.65,71.57,71.64,66700.0,47.0394,47.0788,47.0262,47.0722,66700.0
2012-09-21 14:30:00,71.64,71.64,71.51,71.51,166000.0,47.0722,47.0722,46.9868,46.9868,166000.0
2012-09-21 14:35:00,71.51,71.59,71.46,71.54,235100.0,46.9868,47.0394,46.954,47.0065,235100.0
2012-09-21 14:40:00,71.54,71.55,71.4,71.41,124000.0,47.0065,47.0131,46.9145,46.9211,124000.0
2012-09-21 14:45:00,71.41,71.51,71.34,71.41,193500.0,46.9211,46.9868,46.8751,46.9211,193500.0
2012-09-21 14:50:00,71.4,71.43,71.35,71.41,160700.0,46.9145,46.9342,46.8817,46.9211,160700.0
2012-09-21 14:55:00,71.41,71.41,71.38,71.39,113600.0,46.9211,46.9211,46.9014,46.908,113600.0
2012-09-21 15:00:00,71.39,71.45,71.33,71.35,133800.0,46.908,46.9474,46.8685,46.8817,133800.0
2012-09-21 15:05:00,71.35,71.36,71.26,71.3,160100.0,46.8817,46.8883,46.8225,46.8488,160100.0
2012-09-21 15:10:00,71.29,71.32,71.22,71.23,220200.0,46.8423,46.862,46.7963,46.8028,220200.0
2012-09-21 15:15:00,71.23,71.26,71.23,71.25,173800.0,46.8028,46.8225,46.8028,46.816,173800.0
2012-09-21 15:20:00,71.25,71.31,71.24,71.3,255100.0,46.816,46.8554,46.8094,46.8488,255100.0
2012-09-21 15:25:00,71.3,71.32,71.29,71.32,263400.0,46.8488,46.862,46.8423,46.862,263400.0
2012-09-21 15:30:00,71.31,71.36,71.3,71.33,418200.0,46.8554,46.8883,46.8488,46.8685,418200.0
2012-09-21 15:35:00,71.32,71.45,71.32,71.41,409700.0,46.862,46.9474,46.862,46.9211,409700.0
2012-09-21 15:40:00,71.41,71.61,71.37,71.47,576900.0,46.9211,47.0525,46.8948,46.9605,576900.0
2012-09-21 15:45:00,71.48,71.53,71.23,71.23,829200.0,46.9671,47.0,46.8028,46.8028,829200.0
2012-09-21 15:50:00,71.24,71.32,71.18,71.19,1031600.0,46.8094,46.862,46.77,46.7766,1031600.0
2012-09-21 15:55:00,71.19,71.91,71.18,71.8,1940100.0,46.7766,47.2496,46.77,47.1774,1940100.0
2012-09-24 09:30:00,71.78,71.8,71.6,71.62,215100.0,47.1642,47.1774,47.046,47.0591,215100.0
2012-09-24 09:35:00,71.62,71.86,71.59,71.62,216000.0,47.0591,47.2168,47.0394,47.0591,216000.0
2012-09-24 09:40:00,71.61,71.69,71.52,71.53,88700.0,47.0525,47.1051,46.9934,47.0,88700.0
2012-09-24 09:45:00,71.53,71.66,71.5,71.62,62800.0,47.0,47.0854,46.9802,47.0591,62800.0
2012-09-24 09:50:00,71.62,71.79,71.6,71.73,48000.0,47.0591,47.1708,47.046,47.1314,48000.0
2012-09-24 09:55:00,71.73,71.77,71.59,71.65,39700.0,47.1314,47.1577,47.0394,47.0788,39700.0
2012-09-24 10:00:00,71.65,71.91,71.64,71.89,159800.0,47.0788,47.2496,47.0722,47.2365,159800.0
2012-09-24 10:05:00,71.89,72.01,71.84,71.88,108500.0,47.2365,47.3153,47.2036,47.2299,108500.0
2012-09-24 10:10:00,71.87,72.04,71.82,72.03,65500.0,47.2234,47.3351,47.1905,47.3285,65500.0
2012-09-24 10:15:00,72.02,72.17,71.88,71.95,80200.0,47.3219,47.4205,47.2299,47.2759,80200.0
2012-09-24 10:20:00,71.94,72.03,71.89,72.02,38200.0,47.2694,47.3285,47.2365,47.3219,38200.0
2012-09-24 10:25:00,72.03,72.16,71.96,72.15,65300.0,47.3285,47.4139,47.2825,47.4073,65300.0
2012-09-24 10:30:00,72.15,72.3,72.15,72.17,166100.0,47.4073,47.5059,47.4073,47.4205,166100.0
2012-09-24 10:35:00,72.17,72.26,72.16,72.22,69100.0,47.4205,47.4796,47.4139,47.4533,69100.0
2012-09-24 10:40:00,72.23,72.33,72.2,72.25,55000.0,47.4599,47.5256,47.4402,47.473,55000.0
2012-09-24 10:45:00,72.24,72.25,72.14,72.15,50500.0,47.4665,47.473,47.4008,47.4073,50500.0
2012-09-24 10:50:00,72.16,72.17,72.08,72.14,60100.0,47.4139,47.4205,47.3613,47.4008,60100.0
2012-09-24 10:55:00,72.15,72.16,72.03,72.03,84400.0,47.4073,47.4139,47.3285,47.3285,84400.0
2012-09-24 11:00:00,72.04,72.07,71.86,71.86,93400.0,47.3351,47.3548,47.2168,47.2168,93400.0
2012-09-24 11:05:00,71.85,71.91,71.85,71.87,126000.0,47.2102,47.2496,47.2102,47.2234,126000.0
2012-09-24 11:10:00,71.88,71.98,71.86,71.93,73400.0,47.2299,47.2956,47.2168,47.2628,73400.0
2012-09-24 11:15:00,71.92,71.97,71.92,71.95,31300.0,47.2562,47.2891,47.2562,47.2759,31300.0
2012-09-24 11:20:00,71.94,71.97,71.93,71.96,37200.0,47.2694,47.2891,47.2628,47.2825,37200.0
2012-09-24 11:25:00,71.97,72.0,71.9,71.9,93500.0,47.2891,47.3088,47.2431,47.2431,93500.0
2012-09-24 11:30:00,71.9,71.93,71.89,71.91,25300.0,47.2431,47.2628,47.2365,47.2496,25300.0
2012-09-24 11:35:00,71.91,71.97,71.9,71.92,43600.0,47.2496,47.2891,47.2431,47.2562,43600.0
2012-09-24 11:40:00,71.92,72.0,71.91,71.98,41000.0,47.2562,47.3088,47.2496,47.2956,41000.0
2012-09-24 11:45:00,71.98,71.98,71.94,71.94,37900.0,47.2956,47.2956,47.2694,47.2694,37900.0
2012-09-24 11:50:00,71.94,71.95,71.94,71.94,55300.0,47.2694,47.2759,47.2694,47.2694,55300.0
2012-09-24 11:55:00,71.95,71.96,71.92,71.94,34600.0,47.2759,47.2825,47.2562,47.2694,34600.0
2012-09-24 12:00:00,71.94,71.94,71.88,71.89,73300.0,47.2694,47.2694,47.2299,47.2365,73300.0
2012-09-24 12:05:00,71.9,71.94,71.89,71.9,83000.0,47.2431,47.2694,47.2365,47.2431,83000.0
2012-09-24 12:10:00,71.9,71.91,71.85,71.86,33100.0,47.2431,47.2496,47.2102,47.2168,33100.0
2012-09-24 12:15:00,71.86,71.87,71.75,71.76,36400.0,47.2168,47.2234,47.1445,47.1511,36400.0
2012-09-24 12:20:00,71.76,71.82,71.73,71.78,42900.0,47.1511,47.1905,47.1314,47.1642,42900.0
2012-09-24 12:25:00,71.78,71.79,71.72,71.73,33700.0,47.1642,47.1708,47.1248,47.1314,33700.0
2012-09-24 12:30:00,71.73,71.77,71.71,71.74,43600.0,47.1314,47.1577,47.1182,47.1379,43600.0
2012-09-24 12:35:00,71.74,71.8,71.74,71.74,48100.0,47.1379,47.1774,47.1379,47.1379,48100.0
2012-09-24 12:40:00,71.73,71.77,71.72,71.76,32100.0,47.1314,47.1577,47.1248,47.1511,32100.0
2012-09-24 12:45:00,71.76,71.77,71.72,71.74,56300.0,47.1511,47.1577,47.1248,47.1379,56300.0
2012-09-24 12:50:00,71.74,71.76,71.71,71.74,32200.0,47.1379,47.1511,47.1182,47.1379,32200.0
2012-09-24 12:55:00,71.74,71.74,71.68,71.7,32200.0,47.1379,47.1379,47.0985,47.1117,32200.0
2012-09-24 13:00:00,71.7,71.76,71.7,71.75,55300.0,47.1117,47.1511,47.1117,47.1445,55300.0
2012-09-24 13:05:00,71.75,71.89,71.75,71.88,68500.0,47.1445,47.2365,47.1445,47.2299,68500.0
2012-09-24 13:10:00,71.88,71.99,71.88,71.98,41400.0,47.2299,47.3022,47.2299,47.2956,41400.0
2012-09-24 13:15:00,71.98,71.99,71.93,71.96,59300.0,47.2956,47.3022,47.2628,47.2825,59300.0
2012-09-24 13:20:00,71.96,72.01,71.94,71.98,46000.0,47.2825,47.3153,47.2694,47.2956,46000.0
2012-09-24 13:25:00,71.98,71.99,71.94,71.94,46400.0,47.2956,47.3022,47.2694,47.2694,46400.0
2012-09-24 13:30:00,71.94,71.98,71.94,71.95,44200.0,47.2694,47.2956,47.2694,47.2759,44200.0
2012-09-24 13:35:00,71.95,71.96,71.94,71.95,30500.0,47.2759,47.2825,47.2694,47.2759,30500.0
2012-09-24 13:40:00,71.95,71.97,71.95,71.95,29900.0,47.2759,47.2891,47.2759,47.2759,29900.0
2012-09-24 13:45:00,71.96,71.96,71.93,71.93,77800.0,47.2825,47.2825,47.2628,47.2628,77800.0
2012-09-24 13:50:00,71.94,71.95,71.9,71.95,162300.0,47.2694,47.2759,47.2431,47.2759,162300.0
2012-09-24 13:55:00,71.94,71.97,71.91,71.92,41300.0,47.2694,47.2891,47.2496,47.2562,41300.0
2012-09-24 14:00:00,71.92,71.99,71.9,71.93,82200.0,47.2562,47.3022,47.2431,47.2628,82200.0
2012-09-24 14:05:00,71.94,71.97,71.93,71.94,45900.0,47.2694,47.2891,47.2628,47.2694,45900.0
2012-09-24 14:10:00,71.94,71.96,71.93,71.94,37300.0,47.2694,47.2825,47.2628,47.2694,37300.0
2012-09-24 14:15:00,71.93,71.97,71.92,71.96,41900.0,47.2628,47.2891,47.2562,47.2825,41900.0
2012-09-24 14:20:00,71.96,71.99,71.95,71.99,35100.0,47.2825,47.3022,47.2759,47.3022,35100.0
2012-09-24 14:25:00,72.0,72.04,71.99,72.03,57400.0,47.3088,47.3351,47.3022,47.3285,57400.0
2012-09-24 14:30:00,72.04,72.09,72.04,72.07,54100.0,47.3351,47.3679,47.3351,47.3548,54100.0
2012-09-24 14:35:00,72.08,72.15,72.07,72.09,48500.0,47.3613,47.4073,47.3548,47.3679,48500.0
2012-09-24 14:40:00,72.09,72.09,72.03,72.07,51600.0,47.3679,47.3679,47.3285,47.3548,51600.0
2012-09-24 14:45:00,72.07,72.12,72.07,72.11,32900.0,47.3548,47.3876,47.3548,47.3811,32900.0
2012-09-24 14:50:00,72.11,72.16,72.1,72.15,114100.0,47.3811,47.4139,47.3745,47.4073,114100.0
2012-09-24 14:55:00,72.15,72.18,72.1,72.16,85200.0,47.4073,47.427,47.3745,47.4139,85200.0
2012-09-24 15:00:00,72.15,72.17,72.03,72.03,58700.0,47.4073,47.4205,47.3285,47.3285,58700.0
2012-09-24 15:05:00,72.03,72.09,72.03,72.08,40000.0,47.3285,47.3679,47.3285,47.3613,40000.0
2012-09-24 15:10:00,72.09,72.13,72.07,72.11,47900.0,47.3679,47.3942,47.3548,47.3811,47900.0
2012-09-24 15:15:00,72.11,72.14,72.1,72.12,53100.0,47.3811,47.4008,47.3745,47.3876,53100.0
2012-09-24 15:20:00,72.13,72.18,72.11,72.18,63500.0,47.3942,47.427,47.3811,47.427,63500.0
2012-09-24 15:25:00,72.17,72.29,72.17,72.29,65300.0,47.4205,47.4993,47.4205,47.4993,65300.0
2012-09-24 15:30:00,72.28,72.28,72.13,72.16,138600.0,47.4928,47.4928,47.3942,47.4139,138600.0
2012-09-24 15:35:00,72.16,72.24,72.15,72.24,90400.0,47.4139,47.4665,47.4073,47.4665,90400.0
2012-09-24 15:40:00,72.24,72.26,72.2,72.21,105300.0,47.4665,47.4796,47.4402,47.4468,105300.0
2012-09-24 15:45:00,72.2,72.2,72.13,72.14,134000.0,47.4402,47.4402,47.3942,47.4008,134000.0
2012-09-24 15:50:00,72.13,72.14,72.04,72.05,156300.0,47.3942,47.4008,47.3351,47.3416,156300.0
2012-09-24 15:55:00,72.04,72.08,72.02,72.03,261800.0,47.3351,47.3613,47.3219,47.3285,261800.0
2012-09-25 09:30:00,72.25,72.5,72.25,72.31,96900.0,47.473,47.6373,47.473,47.5125,96900.0
2012-09-25 09:35:00,72.34,72.51,72.25,72.51,99700.0,47.5322,47.6439,47.473,47.6439,99700.0
2012-09-25 09:40:00,72.5,72.63,72.48,72.59,147400.0,47.6373,47.7227,47.6242,47.6964,147400.0
2012-09-25 09:45:00,72.59,72.65,72.58,72.62,66700.0,47.6964,47.7359,47.6899,47.7162,66700.0
2012-09-25 09:50:00,72.61,72.72,72.57,72.7,61500.0,47.7096,47.7819,47.6833,47.7687,61500.0
2012-09-25 09:55:00,72.71,72.76,72.69,72.73,58200.0,47.7753,47.8081,47.7622,47.7884,58200.0
2012-09-25 10:00:00,72.74,73.0,72.73,72.87,245200.0,47.795,47.9658,47.7884,47.8804,245200.0
2012-09-25 10:05:00,72.87,73.03,72.84,72.99,77700.0,47.8804,47.9856,47.8607,47.9593,77700.0
2012-09-25 10:10:00,73.0,73.14,72.99,73.13,105700.0,47.9658,48.0578,47.9593,48.0513,105700.0
2012-09-25 10:15:00,73.13,73.22,73.13,73.21,80500.0,48.0513,48.1104,48.0513,48.1038,80500.0
2012-09-25 10:20:00,73.2,73.46,73.07,73.44,195400.0,48.0973,48.2681,48.0118,48.255,195400.0
2012-09-25 10:25:00,73.45,73.53,73.14,73.39,266100.0,48.2615,48.3141,48.0578,48.2221,266100.0
2012-09-25 10:30:00,73.38,73.43,73.27,73.31,87000.0,48.2155,48.2484,48.1433,48.1695,87000.0
2012-09-25 10:35:00,73.28,73.37,73.23,73.28,75200.0,48.1498,48.209,48.117,48.1498,75200.0
2012-09-25 10:40:00,73.28,73.28,73.08,73.12,78800.0,48.1498,48.1498,48.0184,48.0447,78800.0
2012-09-25 10:45:00,73.11,73.17,73.08,73.09,117400.0,48.0381,48.0775,48.0184,48.025,117400.0
2012-09-25 10:50:00,73.09,73.31,73.09,73.28,94600.0,48.025,48.1695,48.025,48.1498,94600.0
2012-09-25 10:55:00,73.3,73.31,73.2,73.31,51700.0,48.163,48.1695,48.0973,48.1695,51700.0
2012-09-25 11:00:00,73.31,73.33,73.25,73.29,54800.0,48.1695,48.1827,48.1301,48.1564,54800.0
2012-09-25 11:05:00,73.28,73.3,73.23,73.3,35400.0,48.1498,48.163,48.117,48.163,35400.0
2012-09-25 11:10:00,73.3,73.35,73.28,73.29,37300.0,48.163,48.1958,48.1498,48.1564,37300.0
2012-09-25 11:15:00,73.28,73.38,73.26,73.31,76000.0,48.1498,48.2155,48.1367,48.1695,76000.0
2012-09-25 11:20:00,73.32,73.39,73.3,73.38,73300.0,48.1761,48.2221,48.163,48.2155,73300.0
2012-09-25 11:25:00,73.38,73.44,73.37,73.42,65600.0,48.2155,48.255,48.209,48.2418,65600.0
2012-09-25 11:30:00,73.41,73.42,73.29,73.37,96500.0,48.2352,48.2418,48.1564,48.209,96500.0
2012-09-25 11:35:00,73.37,73.39,73.27,73.31,66200.0,48.209,48.2221,48.1433,48.1695,66200.0
2012-09-25 11:40:00,73.31,73.34,73.24,73.24,48800.0,48.1695,48.1892,48.1235,48.1235,48800.0
2012-09-25 11:45:00,73.24,73.33,73.2,73.31,47900.0,48.1235,48.1827,48.0973,48.1695,47900.0
2012-09-25 11:50:00,73.31,73.32,73.2,73.2,30700.0,48.1695,48.1761,48.0973,48.0973,30700.0
2012-09-25 11:55:00,73.2,73.26,73.2,73.24,68700.0,48.0973,48.1367,48.0973,48.1235,68700.0
2012-09-25 12:00:00,73.24,73.34,73.23,73.26,51700.0,48.1235,48.1892,48.117,48.1367,51700.0
2012-09-25 12:05:00,73.27,73.28,73.2,73.28,29600.0,48.1433,48.1498,48.0973,48.1498,29600.0
2012-09-25 12:10:00,73.28,73.28,73.23,73.28,35500.0,48.1498,48.1498,48.117,48.1498,35500.0
2012-09-25 12:15:00,73.27,73.28,73.14,73.18,76300.0,48.1433,48.1498,48.0578,48.0841,76300.0
2012-09-25 12:20:00,73.18,73.28,73.18,73.21,67400.0,48.0841,48.1498,48.0841,48.1038,67400.0
2012-09-25 12:25:00,73.21,73.28,73.2,73.21,66400.0,48.1038,48.1498,48.0973,48.1038,66400.0
2012-09-25 12:30:00,73.2,73.25,73.14,73.14,49200.0,48.0973,48.1301,48.0578,48.0578,49200.0
2012-09-25 12:35:00,73.13,73.17,73.06,73.09,30700.0,48.0513,48.0775,48.0053,48.025,30700.0
2012-09-25 12:40:00,73.09,73.1,72.93,72.96,55600.0,48.025,48.0315,47.9198,47.9396,55600.0
2012-09-25 12:45:00,72.96,73.01,72.94,73.01,31300.0,47.9396,47.9724,47.9264,47.9724,31300.0
2012-09-25 12:50:00,73.01,73.03,72.98,73.01,47800.0,47.9724,47.9856,47.9527,47.9724,47800.0
2012-09-25 12:55:00,72.99,73.03,72.92,73.0,36700.0,47.9593,47.9856,47.9133,47.9658,36700.0
2012-09-25 13:00:00,72.98,72.99,72.83,72.92,28400.0,47.9527,47.9593,47.8541,47.9133,28400.0
2012-09-25 13:05:00,72.93,73.0,72.89,72.91,37000.0,47.9198,47.9658,47.8936,47.9067,37000.0
2012-09-25 13:10:00,72.9,73.0,72.9,72.96,37900.0,47.9001,47.9658,47.9001,47.9396,37900.0
2012-09-25 13:15:00,72.96,72.99,72.96,72.98,28500.0,47.9396,47.9593,47.9396,47.9527,28500.0
2012-09-25 13:20:00,72.98,73.05,72.96,73.03,32100.0,47.9527,47.9987,47.9396,47.9856,32100.0
2012-09-25 13:25:00,73.03,73.08,73.01,73.03,42500.0,47.9856,48.0184,47.9724,47.9856,42500.0
2012-09-25 13:30:00,73.03,73.11,72.98,73.1,45100.0,47.9856,48.0381,47.9527,48.0315,45100.0
2012-09-25 13:35:00,73.11,73.14,72.95,72.98,57700.0,48.0381,48.0578,47.933,47.9527,57700.0
2012-09-25 13:40:00,72.97,72.97,72.83,72.84,28000.0,47.9461,47.9461,47.8541,47.8607,28000.0
2012-09-25 13:45:00,72.84,72.93,72.84,72.86,37800.0,47.8607,47.9198,47.8607,47.8739,37800.0
2012-09-25 13:50:00,72.87,72.91,72.82,72.84,32400.0,47.8804,47.9067,47.8476,47.8607,32400.0
2012-09-25 13:55:00,72.83,72.92,72.83,72.91,16400.0,47.8541,47.9133,47.8541,47.9067,16400.0
2012-09-25 14:00:00,72.91,72.95,72.84,72.94,44400.0,47.9067,47.933,47.8607,47.9264,44400.0
2012-09-25 14:05:00,72.93,72.93,72.87,72.87,25700.0,47.9198,47.9198,47.8804,47.8804,25700.0
2012-09-25 14:10:00,72.87,72.91,72.86,72.91,49400.0,47.8804,47.9067,47.8739,47.9067,49400.0
2012-09-25 14:15:00,72.9,72.99,72.85,72.88,43100.0,47.9001,47.9593,47.8673,47.887,43100.0
2012-09-25 14:20:00,72.88,72.92,72.83,72.92,70300.0,47.887,47.9133,47.8541,47.9133,70300.0
2012-09-25 14:25:00,72.9,72.96,72.84,72.95,67400.0,47.9001,47.9396,47.8607,47.933,67400.0
2012-09-25 14:30:00,72.93,72.93,72.84,72.88,42000.0,47.9198,47.9198,47.8607,47.887,42000.0
2012-09-25 14:35:00,72.88,72.88,72.8,72.8,41200.0,47.887,47.887,47.8344,47.8344,41200.0
2012-09-25 14:40:00,72.8,72.83,72.77,72.78,47200.0,47.8344,47.8541,47.8147,47.8213,47200.0
2012-09-25 14:45:00,72.77,72.77,72.63,72.66,108500.0,47.8147,47.8147,47.7227,47.7424,108500.0
2012-09-25 14:50:00,72.66,72.75,72.64,72.72,48700.0,47.7424,47.8016,47.7293,47.7819,48700.0
2012-09-25 14:55:00,72.73,72.73,72.57,72.6,57400.0,47.7884,47.7884,47.6833,47.703,57400.0
2012-09-25 15:00:00,72.6,72.67,72.56,72.6,61600.0,47.703,47.749,47.6767,47.703,61600.0
2012-09-25 15:05:00,72.59,72.62,72.45,72.45,111100.0,47.6964,47.7162,47.6045,47.6045,111100.0
2012-09-25 15:10:00,72.45,72.47,72.28,72.43,118000.0,47.6045,47.6176,47.4928,47.5913,118000.0
2012-09-25 15:15:00,72.43,72.5,72.41,72.42,84200.0,47.5913,47.6373,47.5782,47.5847,84200.0
2012-09-25 15:20:00,72.42,72.5,72.41,72.44,71700.0,47.5847,47.6373,47.5782,47.5979,71700.0
2012-09-25 15:25:00,72.44,72.48,72.34,72.37,49800.0,47.5979,47.6242,47.5322,47.5519,49800.0
2012-09-25 15:30:00,72.37,72.41,72.31,72.37,156200.0,47.5519,47.5782,47.5125,47.5519,156200.0
2012-09-25 15:35:00,72.37,72.41,72.18,72.18,179200.0,47.5519,47.5782,47.427,47.427,179200.0
2012-09-25 15:40:00,72.17,72.22,72.08,72.08,202300.0,47.4205,47.4533,47.3613,47.3613,202300.0
2012-09-25 15:45:00,72.06,72.17,72.03,72.12,167300.0,47.3482,47.4205,47.3285,47.3876,167300.0
2012-09-25 15:50:00,72.12,72.2,72.07,72.2,157000.0,47.3876,47.4402,47.3548,47.4402,157000.0
2012-09-25 15:55:00,72.21,72.21,72.07,72.09,225100.0,47.4468,47.4468,47.3548,47.3679,225100.0
2012-09-26 09:30:00,72.1,72.15,71.88,72.01,114300.0,47.3745,47.4073,47.2299,47.3153,114300.0
2012-09-26 09:35:00,72.0,72.09,71.84,71.9,73000.0,47.3088,47.3679,47.2036,47.2431,73000.0
2012-09-26 09:40:00,71.92,72.02,71.81,71.98,89400.0,47.2562,47.3219,47.1839,47.2956,89400.0
2012-09-26 09:45:00,71.97,72.01,71.88,71.92,146800.0,47.2891,47.3153,47.2299,47.2562,146800.0
2012-09-26 09:50:00,71.92,72.07,71.89,72.02,78900.0,47.2562,47.3548,47.2365,47.3219,78900.0
2012-09-26 09:55:00,72.01,72.03,71.93,71.99,73500.0,47.3153,47.3285,47.2628,47.3022,73500.0
2012-09-26 10:00:00,72.0,72.08,71.9,72.02,73800.0,47.3088,47.3613,47.2431,47.3219,73800.0
2012-09-26 10:05:00,72.01,72.1,71.92,72.09,105800.0,47.3153,47.3745,47.2562,47.3679,105800.0
2012-09-26 10:10:00,72.09,72.11,71.96,71.96,77300.0,47.3679,47.3811,47.2825,47.2825,77300.0
2012-09-26 10:15:00,71.96,71.99,71.92,71.94,29900.0,47.2825,47.3022,47.2562,47.2694,29900.0
2012-09-26 10:20:00,71.95,72.04,71.91,72.02,33100.0,47.2759,47.3351,47.2496,47.3219,33100.0
2012-09-26 10:25:00,72.02,72.03,71.93,71.94,27700.0,47.3219,47.3285,47.2628,47.2694,27700.0
2012-09-26 10:30:00,71.94,72.02,71.94,71.98,24600.0,47.2694,47.3219,47.2694,47.2956,24600.0
2012-09-26 10:35:00,71.98,72.02,71.89,71.96,76900.0,47.2956,47.3219,47.2365,47.2825,76900.0
2012-09-26 10:40:00,71.94,72.05,71.89,72.03,60200.0,47.2694,47.3416,47.2365,47.3285,60200.0
2012-09-26 10:45:00,72.03,72.16,72.01,72.12,59300.0,47.3285,47.4139,47.3153,47.3876,59300.0
2012-09-26 10:50:00,72.12,72.15,72.09,72.1,23000.0,47.3876,47.4073,47.3679,47.3745,23000.0
2012-09-26 10:55:00,72.09,72.09,72.0,72.0,48500.0,47.3679,47.3679,47.3088,47.3088,48500.0
2012-09-26 11:00:00,72.0,72.06,72.0,72.06,49200.0,47.3088,47.3482,47.3088,47.3482,49200.0
2012-09-26 11:05:00,72.05,72.09,72.01,72.08,26700.0,47.3416,47.3679,47.3153,47.3613,26700.0
2012-09-26 11:10:00,72.09,72.09,72.02,72.07,24200.0,47.3679,47.3679,47.3219,47.3548,24200.0
2012-09-26 11:15:00,72.06,72.19,72.02,72.18,34000.0,47.3482,47.4336,47.3219,47.427,34000.0
2012-09-26 11:20:00,72.17,72.24,72.15,72.23,30800.0,47.4205,47.4665,47.4073,47.4599,30800.0
2012-09-26 11:25:00,72.22,72.26,72.2,72.2,25000.0,47.4533,47.4796,47.4402,47.4402,25000.0
2012-09-26 11:30:00,72.21,72.21,72.11,72.11,33600.0,47.4468,47.4468,47.3811,47.3811,33600.0
2012-09-26 11:35:00,72.1,72.12,71.99,72.0,54000.0,47.3745,47.3876,47.3022,47.3088,54000.0
2012-09-26 11:40:00,72.0,72.11,72.0,72.1,41100.0,47.3088,47.3811,47.3088,47.3745,41100.0
2012-09-26 11:45:00,72.11,72.12,72.01,72.01,23000.0,47.3811,47.3876,47.3153,47.3153,23000.0
2012-09-26 11:50:00,72.02,72.03,71.99,72.01,28800.0,47.3219,47.3285,47.3022,47.3153,28800.0
2012-09-26 11:55:00,72.02,72.06,71.98,71.99,29100.0,47.3219,47.3482,47.2956,47.3022,29100.0
2012-09-26 12:00:00,71.98,72.04,71.98,72.0,19000.0,47.2956,47.3351,47.2956,47.3088,19000.0
2012-09-26 12:05:00,72.01,72.11,71.99,72.09,57000.0,47.3153,47.3811,47.3022,47.3679,57000.0
2012-09-26 12:10:00,72.08,72.1,72.04,72.06,22200.0,47.3613,47.3745,47.3351,47.3482,22200.0
2012-09-26 12:15:00,72.06,72.09,72.01,72.02,25400.0,47.3482,47.3679,47.3153,47.3219,25400.0
2012-09-26 12:20:00,72.01,72.04,72.01,72.04,18900.0,47.3153,47.3351,47.3153,47.3351,18900.0
2012-09-26 12:25:00,72.05,72.05,72.0,72.01,18600.0,47.3416,47.3416,47.3088,47.3153,18600.0
2012-09-26 12:30:00,72.0,72.04,71.99,72.04,13400.0,47.3088,47.3351,47.3022,47.3351,13400.0
2012-09-26 12:35:00,72.04,72.05,72.02,72.04,7600.0,47.3351,47.3416,47.3219,47.3351,7600.0
2012-09-26 12:40:00,72.03,72.04,72.0,72.03,10200.0,47.3285,47.3351,47.3088,47.3285,10200.0
2012-09-26 12:45:00,72.03,72.04,71.98,72.01,13500.0,47.3285,47.3351,47.2956,47.3153,13500.0
2012-09-26 12:50:00,72.0,72.01,71.91,71.95,19700.0,47.3088,47.3153,47.2496,47.2759,19700.0
2012-09-26 12:55:00,71.96,72.0,71.95,71.97,34900.0,47.2825,47.3088,47.2759,47.2891,34900.0
2012-09-26 13:00:00,71.97,71.99,71.92,71.93,18800.0,47.2891,47.3022,47.2562,47.2628,18800.0
2012-09-26 13:05:00,71.93,72.01,71.92,71.98,36700.0,47.2628,47.3153,47.2562,47.2956,36700.0
2012-09-26 13:10:00,71.95,71.96,71.9,71.91,13700.0,47.2759,47.2825,47.2431,47.2496,13700.0
2012-09-26 13:15:00,71.9,71.91,71.86,71.88,46100.0,47.2431,47.2496,47.2168,47.2299,46100.0
2012-09-26 13:20:00,71.88,71.91,71.87,71.9,58700.0,47.2299,47.2496,47.2234,47.2431,58700.0
2012-09-26 13:25:00,71.91,71.98,71.89,71.95,20300.0,47.2496,47.2956,47.2365,47.2759,20300.0
2012-09-26 13:30:00,71.94,71.99,71.88,71.92,32500.0,47.2694,47.3022,47.2299,47.2562,32500.0
2012-09-26 13:35:00,71.92,71.95,71.86,71.87,63600.0,47.2562,47.2759,47.2168,47.2234,63600.0
2012-09-26 13:40:00,71.87,71.92,71.84,71.92,65200.0,47.2234,47.2562,47.2036,47.2562,65200.0
2012-09-26 13:45:00,71.91,71.91,71.86,71.88,33300.0,47.2496,47.2496,47.2168,47.2299,33300.0
2012-09-26 13:50:00,71.87,71.92,71.87,71.88,36300.0,47.2234,47.2562,47.2234,47.2299,36300.0
2012-09-26 13:55:00,71.88,71.89,71.87,71.87,27800.0,47.2299,47.2365,47.2234,47.2234,27800.0
2012-09-26 14:00:00,71.87,71.97,71.87,71.9,40800.0,47.2234,47.2891,47.2234,47.2431,40800.0
2012-09-26 14:05:00,71.9,71.96,71.89,71.94,35100.0,47.2431,47.2825,47.2365,47.2694,35100.0
2012-09-26 14:10:00,71.94,71.94,71.88,71.9,45700.0,47.2694,47.2694,47.2299,47.2431,45700.0
2012-09-26 14:15:00,71.91,71.91,71.87,71.89,27700.0,47.2496,47.2496,47.2234,47.2365,27700.0
2012-09-26 14:20:00,71.89,71.92,71.87,71.9,39000.0,47.2365,47.2562,47.2234,47.2431,39000.0
2012-09-26 14:25:00,71.9,71.93,71.86,71.86,56500.0,47.2431,47.2628,47.2168,47.2168,56500.0
2012-09-26 14:30:00,71.87,71.89,71.84,71.88,50000.0,47.2234,47.2365,47.2036,47.2299,50000.0
2012-09-26 14:35:00,71.87,71.88,71.85,71.87,35900.0,47.2234,47.2299,47.2102,47.2234,35900.0
2012-09-26 14:40:00,71.87,71.89,71.85,71.87,35100.0,47.2234,47.2365,47.2102,47.2234,35100.0
2012-09-26 14:45:00,71.88,71.9,71.86,71.9,24300.0,47.2299,47.2431,47.2168,47.2431,24300.0
2012-09-26 14:50:00,71.89,71.89,71.83,71.86,57000.0,47.2365,47.2365,47.1971,47.2168,57000.0
2012-09-26 14:55:00,71.86,71.91,71.85,71.89,66800.0,47.2168,47.2496,47.2102,47.2365,66800.0
2012-09-26 15:00:00,71.89,71.9,71.85,71.88,39400.0,47.2365,47.2431,47.2102,47.2299,39400.0
2012-09-26 15:05:00,71.87,71.88,71.82,71.86,51900.0,47.2234,47.2299,47.1905,47.2168,51900.0
2012-09-26 15:10:00,71.85,71.88,71.83,71.86,33600.0,47.2102,47.2299,47.1971,47.2168,33600.0
2012-09-26 15:15:00,71.86,71.92,71.86,71.86,42000.0,47.2168,47.2562,47.2168,47.2168,42000.0
2012-09-26 15:20:00,71.85,71.9,71.85,71.86,41400.0,47.2102,47.2431,47.2102,47.2168,41400.0
2012-09-26 15:25:00,71.86,71.9,71.83,71.85,52000.0,47.2168,47.2431,47.1971,47.2102,52000.0
2012-09-26 15:30:00,71.85,71.87,71.83,71.84,49900.0,47.2102,47.2234,47.1971,47.2036,49900.0
2012-09-26 15:35:00,71.83,71.84,71.77,71.84,83200.0,47.1971,47.2036,47.1577,47.2036,83200.0
2012-09-26 15:40:00,71.84,71.85,71.75,71.79,102600.0,47.2036,47.2102,47.1445,47.1708,102600.0
2012-09-26 15:45:00,71.78,71.78,71.69,71.74,160700.0,47.1642,47.1642,47.1051,47.1379,160700.0
2012-09-26 15:50:00,71.75,71.83,71.74,71.81,75000.0,47.1445,47.1971,47.1379,47.1839,75000.0
2012-09-26 15:55:00,71.81,71.81,71.76,71.79,122200.0,47.1839,47.1839,47.1511,47.1708,122200.0
2012-09-27 09:30:00,71.92,72.06,71.79,71.87,61300.0,47.2562,47.3482,47.1708,47.2234,61300.0
2012-09-27 09:35:00,71.84,72.05,71.84,72.0,32300.0,47.2036,47.3416,47.2036,47.3088,32300.0
2012-09-27 09:40:00,71.97,71.98,71.83,71.89,15000.0,47.2891,47.2956,47.1971,47.2365,15000.0
2012-09-27 09:45:00,71.9,71.91,71.76,71.81,39200.0,47.2431,47.2496,47.1511,47.1839,39200.0
2012-09-27 09:50:00,71.82,71.85,71.79,71.82,31900.0,47.1905,47.2102,47.1708,47.1905,31900.0
2012-09-27 09:55:00,71.81,71.85,71.77,71.81,28400.0,47.1839,47.2102,47.1577,47.1839,28400.0
2012-09-27 10:00:00,71.79,71.89,71.77,71.81,16800.0,47.1708,47.2365,47.1577,47.1839,16800.0
2012-09-27 10:05:00,71.81,71.87,71.78,71.84,45100.0,47.1839,47.2234,47.1642,47.2036,45100.0
2012-09-27 10:10:00,71.84,71.91,71.79,71.91,17500.0,47.2036,47.2496,47.1708,47.2496,17500.0
2012-09-27 10:15:00,71.92,71.97,71.9,71.95,29000.0,47.2562,47.2891,47.2431,47.2759,29000.0
2012-09-27 10:20:00,71.94,71.95,71.83,71.88,24100.0,47.2694,47.2759,47.1971,47.2299,24100.0
2012-09-27 10:25:00,71.88,71.89,71.76,71.77,30700.0,47.2299,47.2365,47.1511,47.1577,30700.0
2012-09-27 10:30:00,71.76,71.77,71.7,71.76,34900.0,47.1511,47.1577,47.1117,47.1511,34900.0
2012-09-27 10:35:00,71.76,71.8,71.7,71.71,52000.0,47.1511,47.1774,47.1117,47.1182,52000.0
2012-09-27 10:40:00,71.71,71.76,71.7,71.72,30500.0,47.1182,47.1511,47.1117,47.1248,30500.0
2012-09-27 10:45:00,71.73,71.73,71.65,71.72,47000.0,47.1314,47.1314,47.0788,47.1248,47000.0
2012-09-27 10:50:00,71.69,71.76,71.67,71.67,30300.0,47.1051,47.1511,47.0919,47.0919,30300.0
2012-09-27 10:55:00,71.67,71.84,71.66,71.76,38300.0,47.0919,47.2036,47.0854,47.1511,38300.0
2012-09-27 11:00:00,71.77,71.82,71.75,71.8,37000.0,47.1577,47.1905,47.1445,47.1774,37000.0
2012-09-27 11:05:00,71.8,71.81,71.7,71.7,31800.0,47.1774,47.1839,47.1117,47.1117,31800.0
2012-09-27 11:10:00,71.71,71.72,71.63,71.7,26300.0,47.1182,47.1248,47.0657,47.1117,26300.0
2012-09-27 11:15:00,71.7,71.71,71.64,71.66,28300.0,47.1117,47.1182,47.0722,47.0854,28300.0
2012-09-27 11:20:00,71.67,71.68,71.61,71.62,21900.0,47.0919,47.0985,47.0525,47.0591,21900.0
2012-09-27 11:25:00,71.62,71.66,71.58,71.65,16800.0,47.0591,47.0854,47.0328,47.0788,16800.0
2012-09-27 11:30:00,71.65,71.68,71.59,71.61,20900.0,47.0788,47.0985,47.0394,47.0525,20900.0
2012-09-27 11:35:00,71.6,71.66,71.59,71.62,21800.0,47.046,47.0854,47.0394,47.0591,21800.0
2012-09-27 11:40:00,71.63,71.67,71.63,71.63,13900.0,47.0657,47.0919,47.0657,47.0657,13900.0
2012-09-27 11:45:00,71.62,71.69,71.62,71.69,10900.0,47.0591,47.1051,47.0591,47.1051,10900.0
2012-09-27 11:50:00,71.68,71.69,71.66,71.67,10100.0,47.0985,47.1051,47.0854,47.0919,10100.0
2012-09-27 11:55:00,71.67,71.86,71.66,71.82,24300.0,47.0919,47.2168,47.0854,47.1905,24300.0
2012-09-27 12:00:00,71.81,71.94,71.81,71.94,18900.0,47.1839,47.2694,47.1839,47.2694,18900.0
2012-09-27 12:05:00,71.93,71.99,71.93,71.97,20700.0,47.2628,47.3022,47.2628,47.2891,20700.0
2012-09-27 12:10:00,71.95,72.0,71.95,71.97,15200.0,47.2759,47.3088,47.2759,47.2891,15200.0
2012-09-27 12:15:00,71.96,71.98,71.91,71.94,15000.0,47.2825,47.2956,47.2496,47.2694,15000.0
2012-09-27 12:20:00,71.94,71.95,71.91,71.94,11500.0,47.2694,47.2759,47.2496,47.2694,11500.0
2012-09-27 12:25:00,71.94,72.09,71.93,72.06,48400.0,47.2694,47.3679,47.2628,47.3482,48400.0
2012-09-27 12:30:00,72.06,72.11,72.04,72.04,25700.0,47.3482,47.3811,47.3351,47.3351,25700.0
2012-09-27 12:35:00,72.04,72.07,72.04,72.05,30100.0,47.3351,47.3548,47.3351,47.3416,30100.0
2012-09-27 12:40:00,72.05,72.06,72.02,72.04,12700.0,47.3416,47.3482,47.3219,47.3351,12700.0
2012-09-27 12:45:00,72.04,72.06,72.0,72.02,9700.0,47.3351,47.3482,47.3088,47.3219,9700.0
2012-09-27 12:50:00,72.01,72.06,72.0,72.03,20900.0,47.3153,47.3482,47.3088,47.3285,20900.0
2012-09-27 12:55:00,72.03,72.06,72.01,72.04,7700.0,47.3285,47.3482,47.3153,47.3351,7700.0
2012-09-27 13:00:00,72.02,72.05,72.01,72.02,5600.0,47.3219,47.3416,47.3153,47.3219,5600.0
2012-09-27 13:05:00,72.02,72.05,72.0,72.02,12300.0,47.3219,47.3416,47.3088,47.3219,12300.0
2012-09-27 13:10:00,72.01,72.17,72.01,72.09,43000.0,47.3153,47.4205,47.3153,47.3679,43000.0
2012-09-27 13:15:00,72.1,72.13,72.08,72.11,9600.0,47.3745,47.3942,47.3613,47.3811,9600.0
2012-09-27 13:20:00,72.12,72.15,72.1,72.13,18200.0,47.3876,47.4073,47.3745,47.3942,18200.0
2012-09-27 13:25:00,72.12,72.16,72.09,72.11,18600.0,47.3876,47.4139,47.3679,47.3811,18600.0
2012-09-27 13:30:00,72.11,72.18,72.11,72.16,20500.0,47.3811,47.427,47.3811,47.4139,20500.0
2012-09-27 13:35:00,72.17,72.22,72.12,72.2,25400.0,47.4205,47.4533,47.3876,47.4402,25400.0
2012-09-27 13:40:00,72.18,72.24,72.17,72.19,20600.0,47.427,47.4665,47.4205,47.4336,20600.0
2012-09-27 13:45:00,72.19,72.2,72.16,72.17,14200.0,47.4336,47.4402,47.4139,47.4205,14200.0
2012-09-27 13:50:00,72.17,72.19,72.13,72.17,33800.0,47.4205,47.4336,47.3942,47.4205,33800.0
2012-09-27 13:55:00,72.16,72.19,72.13,72.13,17500.0,47.4139,47.4336,47.3942,47.3942,17500.0
2012-09-27 14:00:00,72.14,72.15,72.09,72.09,49600.0,47.4008,47.4073,47.3679,47.3679,49600.0
2012-09-27 14:05:00,72.09,72.11,72.07,72.09,18900.0,47.3679,47.3811,47.3548,47.3679,18900.0
2012-09-27 14:10:00,72.08,72.13,72.06,72.11,37800.0,47.3613,47.3942,47.3482,47.3811,37800.0
2012-09-27 14:15:00,72.12,72.12,72.08,72.08,29300.0,47.3876,47.3876,47.3613,47.3613,29300.0
2012-09-27 14:20:00,72.09,72.12,72.08,72.08,32900.0,47.3679,47.3876,47.3613,47.3613,32900.0
2012-09-27 14:25:00,72.08,72.09,72.03,72.04,33600.0,47.3613,47.3679,47.3285,47.3351,33600.0
2012-09-27 14:30:00,72.04,72.08,72.01,72.02,34100.0,47.3351,47.3613,47.3153,47.3219,34100.0
2012-09-27 14:35:00,72.02,72.03,71.97,71.97,36200.0,47.3219,47.3285,47.2891,47.2891,36200.0
2012-09-27 14:40:00,71.97,72.0,71.97,72.0,13200.0,47.2891,47.3088,47.2891,47.3088,13200.0
2012-09-27 14:45:00,71.99,72.05,71.99,72.04,17000.0,47.3022,47.3416,47.3022,47.3351,17000.0
2012-09-27 14:50:00,72.03,72.08,71.95,71.96,46200.0,47.3285,47.3613,47.2759,47.2825,46200.0
2012-09-27 14:55:00,71.98,72.0,71.97,71.98,13900.0,47.2956,47.3088,47.2891,47.2956,13900.0
2012-09-27 15:00:00,71.98,72.0,71.97,71.99,18100.0,47.2956,47.3088,47.2891,47.3022,18100.0
2012-09-27 15:05:00,72.0,72.04,71.99,72.03,29000.0,47.3088,47.3351,47.3022,47.3285,29000.0
2012-09-27 15:10:00,72.02,72.05,71.99,71.99,48300.0,47.3219,47.3416,47.3022,47.3022,48300.0
2012-09-27 15:15:00,71.98,71.99,71.94,71.97,26300.0,47.2956,47.3022,47.2694,47.2891,26300.0
2012-09-27 15:20:00,71.96,72.0,71.95,71.99,16600.0,47.2825,47.3088,47.2759,47.3022,16600.0
2012-09-27 15:25:00,71.99,72.06,71.98,72.03,32600.0,47.3022,47.3482,47.2956,47.3285,32600.0
2012-09-27 15:30:00,72.02,72.07,72.0,72.07,19500.0,47.3219,47.3548,47.3088,47.3548,19500.0
2012-09-27 15:35:00,72.07,72.11,72.05,72.09,22800.0,47.3548,47.3811,47.3416,47.3679,22800.0
2012-09-27 15:40:00,72.08,72.14,72.07,72.1,30400.0,47.3613,47.4008,47.3548,47.3745,30400.0
2012-09-27 15:45:00,72.1,72.1,71.97,72.03,48200.0,47.3745,47.3745,47.2891,47.3285,48200.0
2012-09-27 15:50:00,72.03,72.06,71.98,72.02,48800.0,47.3285,47.3482,47.2956,47.3219,48800.0
2012-09-27 15:55:00,72.02,72.08,72.01,72.03,142800.0,47.3219,47.3613,47.3153,47.3285,142800.0
2012-09-28 09:30:00,71.87,71.87,71.44,71.65,67300.0,47.2234,47.2234,46.9408,47.0788,67300.0
2012-09-28 09:35:00,71.67,71.89,71.67,71.8,30300.0,47.0919,47.2365,47.0919,47.1774,30300.0
2012-09-28 09:40:00,71.79,71.8,71.45,71.45,32900.0,47.1708,47.1774,46.9474,46.9474,32900.0
2012-09-28 09:45:00,71.44,71.48,71.33,71.37,58000.0,46.9408,46.9671,46.8685,46.8948,58000.0
2012-09-28 09:50:00,71.37,71.37,71.27,71.31,99800.0,46.8948,46.8948,46.8291,46.8554,99800.0
2012-09-28 09:55:00,71.31,71.42,71.25,71.42,76600.0,46.8554,46.9277,46.816,46.9277,76600.0
2012-09-28 10:00:00,71.44,71.64,71.42,71.6,43000.0,46.9408,47.0722,46.9277,47.046,43000.0
2012-09-28 10:05:00,71.6,71.71,71.58,71.68,30500.0,47.046,47.1182,47.0328,47.0985,30500.0
2012-09-28 10:10:00,71.69,71.79,71.65,71.73,50900.0,47.1051,47.1708,47.0788,47.1314,50900.0
2012-09-28 10:15:00,71.73,71.74,71.64,71.67,21500.0,47.1314,47.1379,47.0722,47.0919,21500.0
2012-09-28 10:20:00,71.68,71.76,71.65,71.76,16400.0,47.0985,47.1511,47.0788,47.1511,16400.0
2012-09-28 10:25:00,71.76,71.78,71.65,71.77,63500.0,47.1511,47.1642,47.0788,47.1577,63500.0
2012-09-28 10:30:00,71.77,71.77,71.69,71.74,22400.0,47.1577,47.1577,47.1051,47.1379,22400.0
2012-09-28 10:35:00,71.73,71.8,71.68,71.77,33000.0,47.1314,47.1774,47.0985,47.1577,33000.0
2012-09-28 10:40:00,71.78,71.82,71.72,71.78,60800.0,47.1642,47.1905,47.1248,47.1642,60800.0
2012-09-28 10:45:00,71.78,71.82,71.71,71.79,46500.0,47.1642,47.1905,47.1182,47.1708,46500.0
2012-09-28 10:50:00,71.79,71.83,71.69,71.71,55500.0,47.1708,47.1971,47.1051,47.1182,55500.0
2012-09-28 10:55:00,71.72,71.75,71.64,71.71,56100.0,47.1248,47.1445,47.0722,47.1182,56100.0
2012-09-28 11:00:00,71.72,71.72,71.61,71.63,28500.0,47.1248,47.1248,47.0525,47.0657,28500.0
2012-09-28 11:05:00,71.64,71.71,71.62,71.67,27100.0,47.0722,47.1182,47.0591,47.0919,27100.0
2012-09-28 11:10:00,71.67,71.71,71.58,71.61,22900.0,47.0919,47.1182,47.0328,47.0525,22900.0
2012-09-28 11:15:00,71.61,71.64,71.56,71.56,21000.0,47.0525,47.0722,47.0197,47.0197,21000.0
2012-09-28 11:20:00,71.59,71.62,71.55,71.61,18400.0,47.0394,47.0591,47.0131,47.0525,18400.0
2012-09-28 11:25:00,71.6,71.64,71.56,71.6,29000.0,47.046,47.0722,47.0197,47.046,29000.0
2012-09-28 11:30:00,71.6,71.72,71.6,71.62,48000.0,47.046,47.1248,47.046,47.0591,48000.0
2012-09-28 11:35:00,71.62,71.69,71.61,71.66,34700.0,47.0591,47.1051,47.0525,47.0854,34700.0
2012-09-28 11:40:00,71.65,71.74,71.65,71.7,25900.0,47.0788,47.1379,47.0788,47.1117,25900.0
2012-09-28 11:45:00,71.71,71.73,71.67,71.7,32600.0,47.1182,47.1314,47.0919,47.1117,32600.0
2012-09-28 11:50:00,71.7,71.71,71.54,71.6,17500.0,47.1117,47.1182,47.0065,47.046,17500.0
2012-09-28 11:55:00,71.61,71.64,71.59,71.64,10300.0,47.0525,47.0722,47.0394,47.0722,10300.0
2012-09-28 12:00:00,71.65,71.7,71.61,71.67,14400.0,47.0788,47.1117,47.0525,47.0919,14400.0
2012-09-28 12:05:00,71.65,71.75,71.64,71.72,26300.0,47.0788,47.1445,47.0722,47.1248,26300.0
2012-09-28 12:10:00,71.73,71.78,71.7,71.72,33400.0,47.1314,47.1642,47.1117,47.1248,33400.0
2012-09-28 12:15:00,71.72,71.77,71.71,71.73,30500.0,47.1248,47.1577,47.1182,47.1314,30500.0
2012-09-28 12:20:00,71.75,71.76,71.66,71.67,24600.0,47.1445,47.1511,47.0854,47.0919,24600.0
2012-09-28 12:25:00,71.67,71.68,71.62,71.68,21900.0,47.0919,47.0985,47.0591,47.0985,21900.0
2012-09-28 12:30:00,71.67,71.73,71.67,71.72,26000.0,47.0919,47.1314,47.0919,47.1248,26000.0
2012-09-28 12:35:00,71.72,71.75,71.66,71.71,31500.0,47.1248,47.1445,47.0854,47.1182,31500.0
2012-09-28 12:40:00,71.71,71.73,71.67,71.67,17700.0,47.1182,47.1314,47.0919,47.0919,17700.0
2012-09-28 12:45:00,71.65,71.7,71.65,71.69,9700.0,47.0788,47.1117,47.0788,47.1051,9700.0
2012-09-28 12:50:00,71.69,71.7,71.65,71.68,21400.0,47.1051,47.1117,47.0788,47.0985,21400.0
2012-09-28 12:55:00,71.68,71.71,71.66,71.69,11700.0,47.0985,47.1182,47.0854,47.1051,11700.0
2012-09-28 13:00:00,71.69,71.71,71.69,71.7,12600.0,47.1051,47.1182,47.1051,47.1117,12600.0
2012-09-28 13:05:00,71.71,71.72,71.64,71.69,14300.0,47.1182,47.1248,47.0722,47.1051,14300.0
2012-09-28 13:10:00,71.68,71.7,71.6,71.65,21700.0,47.0985,47.1117,47.046,47.0788,21700.0
2012-09-28 13:15:00,71.65,71.68,71.61,71.62,16200.0,47.0788,47.0985,47.0525,47.0591,16200.0
2012-09-28 13:20:00,71.62,71.74,71.62,71.74,10400.0,47.0591,47.1379,47.0591,47.1379,10400.0
2012-09-28 13:25:00,71.74,71.79,71.73,71.78,39500.0,47.1379,47.1708,47.1314,47.1642,39500.0
2012-09-28 13:30:00,71.78,71.8,71.73,71.73,22400.0,47.1642,47.1774,47.1314,47.1314,22400.0
2012-09-28 13:35:00,71.74,71.82,71.72,71.82,32700.0,47.1379,47.1905,47.1248,47.1905,32700.0
2012-09-28 13:40:00,71.82,71.86,71.79,71.79,27400.0,47.1905,47.2168,47.1708,47.1708,27400.0
2012-09-28 13:45:00,71.79,71.82,71.76,71.77,22900.0,47.1708,47.1905,47.1511,47.1577,22900.0
2012-09-28 13:50:00,71.77,71.77,71.73,71.73,24400.0,47.1577,47.1577,47.1314,47.1314,24400.0
2012-09-28 13:55:00,71.72,71.79,71.72,71.74,17600.0,47.1248,47.1708,47.1248,47.1379,17600.0
2012-09-28 14:00:00,71.75,71.79,71.74,71.77,13600.0,47.1445,47.1708,47.1379,47.1577,13600.0
2012-09-28 14:05:00,71.78,71.81,71.73,71.75,25100.0,47.1642,47.1839,47.1314,47.1445,25100.0
2012-09-28 14:10:00,71.75,71.8,71.73,71.75,28300.0,47.1445,47.1774,47.1314,47.1445,28300.0
2012-09-28 14:15:00,71.74,71.76,71.71,71.72,13100.0,47.1379,47.1511,47.1182,47.1248,13100.0
2012-09-28 14:20:00,71.72,71.75,71.69,71.71,20000.0,47.1248,47.1445,47.1051,47.1182,20000.0
2012-09-28 14:25:00,71.7,71.73,71.65,71.68,18800.0,47.1117,47.1314,47.0788,47.0985,18800.0
2012-09-28 14:30:00,71.68,71.72,71.61,71.68,28000.0,47.0985,47.1248,47.0525,47.0985,28000.0
2012-09-28 14:35:00,71.68,71.7,71.59,71.68,23700.0,47.0985,47.1117,47.0394,47.0985,23700.0
2012-09-28 14:40:00,71.67,71.72,71.67,71.72,23500.0,47.0919,47.1248,47.0919,47.1248,23500.0
2012-09-28 14:45:00,71.71,71.72,71.68,71.69,21100.0,47.1182,47.1248,47.0985,47.1051,21100.0
2012-09-28 14:50:00,71.68,71.69,71.62,71.62,17300.0,47.0985,47.1051,47.0591,47.0591,17300.0
2012-09-28 14:55:00,71.62,71.7,71.61,71.69,24500.0,47.0591,47.1117,47.0525,47.1051,24500.0
2012-09-28 15:00:00,71.68,71.71,71.65,71.68,24400.0,47.0985,47.1182,47.0788,47.0985,24400.0
2012-09-28 15:05:00,71.66,71.66,71.6,71.6,16900.0,47.0854,47.0854,47.046,47.046,16900.0
2012-09-28 15:10:00,71.6,71.61,71.56,71.58,37800.0,47.046,47.0525,47.0197,47.0328,37800.0
2012-09-28 15:15:00,71.58,71.62,71.53,71.54,20200.0,47.0328,47.0591,47.0,47.0065,20200.0
2012-09-28 15:20:00,71.53,71.59,71.53,71.58,37600.0,47.0,47.0394,47.0,47.0328,37600.0
2012-09-28 15:25:00,71.58,71.58,71.5,71.53,29700.0,47.0328,47.0328,46.9802,47.0,29700.0
2012-09-28 15:30:00,71.53,71.61,71.51,71.52,52100.0,47.0,47.0525,46.9868,46.9934,52100.0
2012-09-28 15:35:00,71.52,71.54,71.45,71.49,60200.0,46.9934,47.0065,46.9474,46.9737,60200.0
2012-09-28 15:40:00,71.5,71.6,71.49,71.59,54500.0,46.9802,47.046,46.9737,47.0394,54500.0
2012-09-28 15:45:00,71.61,71.75,71.61,71.67,102900.0,47.0525,47.1445,47.0525,47.0919,102900.0
2012-09-28 15:50:00,71.69,71.73,71.64,71.67,80400.0,47.1051,47.1314,47.0722,47.0919,80400.0
2012-09-28 15:55:00,71.67,71.69,71.56,71.57,135500.0,47.0919,47.1051,47.0197,47.0262,135500.0
2012-10-01 09:30:00,72.09,72.18,71.71,72.09,101900.0,47.3679,47.427,47.1182,47.3679,101900.0
2012-10-01 09:35:00,72.08,72.15,71.97,72.12,43800.0,47.3613,47.4073,47.2891,47.3876,43800.0
2012-10-01 09:40:00,72.14,72.28,72.03,72.26,135500.0,47.4008,47.4928,47.3285,47.4796,135500.0
2012-10-01 09:45:00,72.25,72.28,72.03,72.12,83600.0,47.473,47.4928,47.3285,47.3876,83600.0
2012-10-01 09:50:00,72.11,72.11,71.93,72.1,38100.0,47.3811,47.3811,47.2628,47.3745,38100.0
2012-10-01 09:55:00,72.1,72.22,72.1,72.22,30200.0,47.3745,47.4533,47.3745,47.4533,30200.0
2012-10-01 10:00:00,72.23,72.91,72.23,72.79,124900.0,47.4599,47.9067,47.4599,47.8279,124900.0
2012-10-01 10:05:00,72.79,72.85,72.75,72.8,81900.0,47.8279,47.8673,47.8016,47.8344,81900.0
2012-10-01 10:10:00,72.77,72.8,72.53,72.55,59100.0,47.8147,47.8344,47.657,47.6702,59100.0
2012-10-01 10:15:00,72.55,72.65,72.46,72.48,39900.0,47.6702,47.7359,47.611,47.6242,39900.0
2012-10-01 10:20:00,72.48,72.57,72.47,72.52,33700.0,47.6242,47.6833,47.6176,47.6505,33700.0
2012-10-01 10:25:00,72.53,72.55,72.36,72.37,41800.0,47.657,47.6702,47.5453,47.5519,41800.0
2012-10-01 10:30:00,72.38,72.48,72.34,72.35,58800.0,47.5585,47.6242,47.5322,47.5387,58800.0
2012-10-01 10:35:00,72.35,72.5,72.34,72.5,38800.0,47.5387,47.6373,47.5322,47.6373,38800.0
2012-10-01 10:40:00,72.49,72.52,72.36,72.51,31500.0,47.6307,47.6505,47.5453,47.6439,31500.0
2012-10-01 10:45:00,72.52,72.56,72.46,72.47,73400.0,47.6505,47.6767,47.611,47.6176,73400.0
2012-10-01 10:50:00,72.45,72.52,72.43,72.48,28500.0,47.6045,47.6505,47.5913,47.6242,28500.0
2012-10-01 10:55:00,72.48,72.53,72.46,72.53,23400.0,47.6242,47.657,47.611,47.657,23400.0
2012-10-01 11:00:00,72.53,72.6,72.53,72.55,30900.0,47.657,47.703,47.657,47.6702,30900.0
2012-10-01 11:05:00,72.54,72.63,72.51,72.54,45700.0,47.6636,47.7227,47.6439,47.6636,45700.0
2012-10-01 11:10:00,72.54,72.56,72.51,72.52,28900.0,47.6636,47.6767,47.6439,47.6505,28900.0
2012-10-01 11:15:00,72.51,72.53,72.48,72.49,18200.0,47.6439,47.657,47.6242,47.6307,18200.0
2012-10-01 11:20:00,72.48,72.48,72.41,72.41,36000.0,47.6242,47.6242,47.5782,47.5782,36000.0
2012-10-01 11:25:00,72.41,72.51,72.4,72.43,30200.0,47.5782,47.6439,47.5716,47.5913,30200.0
2012-10-01 11:30:00,72.45,72.45,72.35,72.35,22500.0,47.6045,47.6045,47.5387,47.5387,22500.0
2012-10-01 11:35:00,72.36,72.36,72.26,72.27,26400.0,47.5453,47.5453,47.4796,47.4862,26400.0
2012-10-01 11:40:00,72.27,72.31,72.26,72.31,38000.0,47.4862,47.5125,47.4796,47.5125,38000.0
2012-10-01 11:45:00,72.31,72.39,72.3,72.35,22500.0,47.5125,47.565,47.5059,47.5387,22500.0
2012-10-01 11:50:00,72.35,72.38,72.35,72.36,21100.0,47.5387,47.5585,47.5387,47.5453,21100.0
2012-10-01 11:55:00,72.36,72.36,72.26,72.34,39900.0,47.5453,47.5453,47.4796,47.5322,39900.0
2012-10-01 12:00:00,72.34,72.38,72.33,72.35,20100.0,47.5322,47.5585,47.5256,47.5387,20100.0
2012-10-01 12:05:00,72.35,72.39,72.35,72.39,7000.0,47.5387,47.565,47.5387,47.565,7000.0
2012-10-01 12:10:00,72.39,72.39,72.37,72.38,20600.0,47.565,47.565,47.5519,47.5585,20600.0
2012-10-01 12:15:00,72.39,72.47,72.39,72.47,21900.0,47.565,47.6176,47.565,47.6176,21900.0
2012-10-01 12:20:00,72.47,72.47,72.41,72.45,21200.0,47.6176,47.6176,47.5782,47.6045,21200.0
2012-10-01 12:25:00,72.45,72.49,72.44,72.46,13500.0,47.6045,47.6307,47.5979,47.611,13500.0
2012-10-01 12:30:00,72.46,72.5,72.39,72.42,43400.0,47.611,47.6373,47.565,47.5847,43400.0
2012-10-01 12:35:00,72.42,72.47,72.42,72.47,19300.0,47.5847,47.6176,47.5847,47.6176,19300.0
2012-10-01 12:40:00,72.46,72.56,72.45,72.49,34500.0,47.611,47.6767,47.6045,47.6307,34500.0
2012-10-01 12:45:00,72.48,72.52,72.29,72.29,31500.0,47.6242,47.6505,47.4993,47.4993,31500.0
2012-10-01 12:50:00,72.3,72.32,72.22,72.25,34700.0,47.5059,47.519,47.4533,47.473,34700.0
2012-10-01 12:55:00,72.25,72.35,72.23,72.35,23400.0,47.473,47.5387,47.4599,47.5387,23400.0
2012-10-01 13:00:00,72.36,72.36,72.28,72.29,26000.0,47.5453,47.5453,47.4928,47.4993,26000.0
2012-10-01 13:05:00,72.29,72.33,72.28,72.28,22200.0,47.4993,47.5256,47.4928,47.4928,22200.0
2012-10-01 13:10:00,72.28,72.28,72.18,72.21,30900.0,47.4928,47.4928,47.427,47.4468,30900.0
2012-10-01 13:15:00,72.21,72.29,72.17,72.19,34800.0,47.4468,47.4993,47.4205,47.4336,34800.0
2012-10-01 13:20:00,72.19,72.28,72.19,72.26,33000.0,47.4336,47.4928,47.4336,47.4796,33000.0
2012-10-01 13:25:00,72.27,72.34,72.26,72.33,21200.0,47.4862,47.5322,47.4796,47.5256,21200.0
2012-10-01 13:30:00,72.33,72.33,72.22,72.24,42400.0,47.5256,47.5256,47.4533,47.4665,42400.0
2012-10-01 13:35:00,72.24,72.28,72.22,72.22,27000.0,47.4665,47.4928,47.4533,47.4533,27000.0
2012-10-01 13:40:00,72.22,72.24,72.18,72.21,31400.0,47.4533,47.4665,47.427,47.4468,31400.0
2012-10-01 13:45:00,72.23,72.31,72.22,72.28,26200.0,47.4599,47.5125,47.4533,47.4928,26200.0
2012-10-01 13:50:00,72.28,72.37,72.28,72.36,18000.0,47.4928,47.5519,47.4928,47.5453,18000.0
2012-10-01 13:55:00,72.36,72.41,72.35,72.41,22200.0,47.5453,47.5782,47.5387,47.5782,22200.0
2012-10-01 14:00:00,72.41,72.45,72.39,72.41,47100.0,47.5782,47.6045,47.565,47.5782,47100.0
2012-10-01 14:05:00,72.41,72.43,72.37,72.42,19100.0,47.5782,47.5913,47.5519,47.5847,19100.0
2012-10-01 14:10:00,72.42,72.46,72.41,72.44,25100.0,47.5847,47.611,47.5782,47.5979,25100.0
2012-10-01 14:15:00,72.44,72.44,72.32,72.33,22100.0,47.5979,47.5979,47.519,47.5256,22100.0
2012-10-01 14:20:00,72.33,72.38,72.31,72.36,32500.0,47.5256,47.5585,47.5125,47.5453,32500.0
2012-10-01 14:25:00,72.36,72.42,72.36,72.41,28900.0,47.5453,47.5847,47.5453,47.5782,28900.0
2012-10-01 14:30:00,72.42,72.44,72.32,72.33,25000.0,47.5847,47.5979,47.519,47.5256,25000.0
2012-10-01 14:35:00,72.33,72.35,72.3,72.3,31300.0,47.5256,47.5387,47.5059,47.5059,31300.0
2012-10-01 14:40:00,72.31,72.35,72.31,72.34,25200.0,47.5125,47.5387,47.5125,47.5322,25200.0
2012-10-01 14:45:00,72.33,72.33,72.29,72.29,15700.0,47.5256,47.5256,47.4993,47.4993,15700.0
2012-10-01 14:50:00,72.29,72.32,72.26,72.26,31200.0,47.4993,47.519,47.4796,47.4796,31200.0
2012-10-01 14:55:00,72.26,72.27,72.23,72.27,27300.0,47.4796,47.4862,47.4599,47.4862,27300.0
2012-10-01 15:00:00,72.27,72.27,72.12,72.12,59600.0,47.4862,47.4862,47.3876,47.3876,59600.0
2012-10-01 15:05:00,72.12,72.21,72.12,72.18,37100.0,47.3876,47.4468,47.3876,47.427,37100.0
2012-10-01 15:10:00,72.18,72.18,71.99,71.99,39600.0,47.427,47.427,47.3022,47.3022,39600.0
2012-10-01 15:15:00,71.99,72.05,71.95,71.98,80900.0,47.3022,47.3416,47.2759,47.2956,80900.0
2012-10-01 15:20:00,71.98,71.99,71.84,71.89,47500.0,47.2956,47.3022,47.2036,47.2365,47500.0
2012-10-01 15:25:00,71.88,72.0,71.85,72.0,62500.0,47.2299,47.3088,47.2102,47.3088,62500.0
2012-10-01 15:30:00,72.0,72.0,71.95,71.99,61400.0,47.3088,47.3088,47.2759,47.3022,61400.0
2012-10-01 15:35:00,71.99,72.02,71.93,71.97,59600.0,47.3022,47.3219,47.2628,47.2891,59600.0
2012-10-01 15:40:00,71.97,72.04,71.95,71.97,85500.0,47.2891,47.3351,47.2759,47.2891,85500.0
2012-10-01 15:45:00,71.96,71.98,71.88,71.94,131500.0,47.2825,47.2956,47.2299,47.2694,131500.0
2012-10-01 15:50:00,71.95,72.0,71.91,71.96,105300.0,47.2759,47.3088,47.2496,47.2825,105300.0
2012-10-01 15:55:00,71.95,72.02,71.94,72.02,140000.0,47.2759,47.3219,47.2694,47.3219,140000.0
2012-10-02 09:30:00,72.27,72.5,72.15,72.35,54300.0,47.4862,47.6373,47.4073,47.5387,54300.0
2012-10-02 09:35:00,72.38,72.49,72.31,72.31,53200.0,47.5585,47.6307,47.5125,47.5125,53200.0
2012-10-02 09:40:00,72.35,72.35,72.22,72.24,53000.0,47.5387,47.5387,47.4533,47.4665,53000.0
2012-10-02 09:45:00,72.27,72.29,72.18,72.22,29600.0,47.4862,47.4993,47.427,47.4533,29600.0
2012-10-02 09:50:00,72.2,72.2,72.14,72.19,12900.0,47.4402,47.4402,47.4008,47.4336,12900.0
2012-10-02 09:55:00,72.15,72.22,72.15,72.15,23500.0,47.4073,47.4533,47.4073,47.4073,23500.0
2012-10-02 10:00:00,72.14,72.15,72.0,72.0,25700.0,47.4008,47.4073,47.3088,47.3088,25700.0
2012-10-02 10:05:00,72.01,72.04,71.94,71.99,16000.0,47.3153,47.3351,47.2694,47.3022,16000.0
2012-10-02 10:10:00,71.98,71.98,71.9,71.94,24800.0,47.2956,47.2956,47.2431,47.2694,24800.0
2012-10-02 10:15:00,71.94,71.96,71.83,71.87,43900.0,47.2694,47.2825,47.1971,47.2234,43900.0
2012-10-02 10:20:00,71.89,71.93,71.86,71.9,49400.0,47.2365,47.2628,47.2168,47.2431,49400.0
2012-10-02 10:25:00,71.9,71.96,71.85,71.96,29700.0,47.2431,47.2825,47.2102,47.2825,29700.0
2012-10-02 10:30:00,71.96,72.07,71.95,72.04,88200.0,47.2825,47.3548,47.2759,47.3351,88200.0
2012-10-02 10:35:00,72.06,72.11,72.0,72.03,48600.0,47.3482,47.3811,47.3088,47.3285,48600.0
2012-10-02 10:40:00,72.02,72.09,72.0,72.03,75000.0,47.3219,47.3679,47.3088,47.3285,75000.0
2012-10-02 10:45:00,72.03,72.12,72.03,72.08,61000.0,47.3285,47.3876,47.3285,47.3613,61000.0
2012-10-02 10:50:00,72.08,72.16,72.0,72.03,52000.0,47.3613,47.4139,47.3088,47.3285,52000.0
2012-10-02 10:55:00,72.01,72.01,71.86,71.88,47200.0,47.3153,47.3153,47.2168,47.2299,47200.0
2012-10-02 11:00:00,71.88,71.94,71.88,71.94,22400.0,47.2299,47.2694,47.2299,47.2694,22400.0
2012-10-02 11:05:00,71.94,72.0,71.88,71.95,26600.0,47.2694,47.3088,47.2299,47.2759,26600.0
2012-10-02 11:10:00,71.93,72.01,71.92,72.0,14900.0,47.2628,47.3153,47.2562,47.3088,14900.0
2012-10-02 11:15:00,71.99,72.05,71.97,72.05,22800.0,47.3022,47.3416,47.2891,47.3416,22800.0
2012-10-02 11:20:00,72.04,72.1,72.02,72.02,54400.0,47.3351,47.3745,47.3219,47.3219,54400.0
2012-10-02 11:25:00,72.03,72.07,72.01,72.02,22100.0,47.3285,47.3548,47.3153,47.3219,22100.0
2012-10-02 11:30:00,72.02,72.11,71.9,71.91,19900.0,47.3219,47.3811,47.2431,47.2496,19900.0
2012-10-02 11:35:00,71.91,71.93,71.76,71.84,27100.0,47.2496,47.2628,47.1511,47.2036,27100.0
2012-10-02 11:40:00,71.84,71.91,71.77,71.86,29600.0,47.2036,47.2496,47.1577,47.2168,29600.0
2012-10-02 11:45:00,71.88,71.88,71.83,71.87,7700.0,47.2299,47.2299,47.1971,47.2234,7700.0
2012-10-02 11:50:00,71.85,71.92,71.8,71.85,42100.0,47.2102,47.2562,47.1774,47.2102,42100.0
2012-10-02 11:55:00,71.85,71.85,71.71,71.76,20700.0,47.2102,47.2102,47.1182,47.1511,20700.0
2012-10-02 12:00:00,71.76,71.86,71.72,71.83,23700.0,47.1511,47.2168,47.1248,47.1971,23700.0
2012-10-02 12:05:00,71.85,71.9,71.81,71.89,18100.0,47.2102,47.2431,47.1839,47.2365,18100.0
2012-10-02 12:10:00,71.88,71.94,71.85,71.93,18500.0,47.2299,47.2694,47.2102,47.2628,18500.0
2012-10-02 12:15:00,71.92,72.02,71.92,71.97,22800.0,47.2562,47.3219,47.2562,47.2891,22800.0
2012-10-02 12:20:00,71.96,72.01,71.96,71.98,6200.0,47.2825,47.3153,47.2825,47.2956,6200.0
2012-10-02 12:25:00,71.99,72.0,71.94,71.99,14100.0,47.3022,47.3088,47.2694,47.3022,14100.0
2012-10-02 12:30:00,71.98,71.98,71.87,71.91,49500.0,47.2956,47.2956,47.2234,47.2496,49500.0
2012-10-02 12:35:00,71.91,71.98,71.89,71.95,39400.0,47.2496,47.2956,47.2365,47.2759,39400.0
2012-10-02 12:40:00,71.96,71.97,71.9,71.96,8400.0,47.2825,47.2891,47.2431,47.2825,8400.0
2012-10-02 12:45:00,71.96,72.0,71.92,71.93,10400.0,47.2825,47.3088,47.2562,47.2628,10400.0
2012-10-02 12:50:00,71.93,71.95,71.92,71.94,4300.0,47.2628,47.2759,47.2562,47.2694,4300.0
2012-10-02 12:55:00,71.94,71.95,71.9,71.91,12700.0,47.2694,47.2759,47.2431,47.2496,12700.0
2012-10-02 13:00:00,71.91,71.92,71.89,71.89,7300.0,47.2496,47.2562,47.2365,47.2365,7300.0
2012-10-02 13:05:00,71.9,71.9,71.86,71.87,2700.0,47.2431,47.2431,47.2168,47.2234,2700.0
2012-10-02 13:10:00,71.86,71.9,71.85,71.9,16500.0,47.2168,47.2431,47.2102,47.2431,16500.0
2012-10-02 13:15:00,71.91,71.91,71.87,71.87,37800.0,47.2496,47.2496,47.2234,47.2234,37800.0
2012-10-02 13:20:00,71.87,71.88,71.81,71.82,19300.0,47.2234,47.2299,47.1839,47.1905,19300.0
2012-10-02 13:25:00,71.81,71.81,71.77,71.81,19200.0,47.1839,47.1839,47.1577,47.1839,19200.0
2012-10-02 13:30:00,71.82,71.85,71.79,71.85,29900.0,47.1905,47.2102,47.1708,47.2102,29900.0
2012-10-02 13:35:00,71.84,71.9,71.84,71.9,18000.0,47.2036,47.2431,47.2036,47.2431,18000.0
2012-10-02 13:40:00,71.89,71.9,71.83,71.87,22000.0,47.2365,47.2431,47.1971,47.2234,22000.0
2012-10-02 13:45:00,71.85,71.85,71.82,71.82,8900.0,47.2102,47.2102,47.1905,47.1905,8900.0
2012-10-02 13:50:00,71.81,71.82,71.78,71.78,14300.0,47.1839,47.1905,47.1642,47.1642,14300.0
2012-10-02 13:55:00,71.77,71.81,71.72,71.79,16800.0,47.1577,47.1839,47.1248,47.1708,16800.0
2012-10-02 14:00:00,71.78,71.83,71.75,71.83,11900.0,47.1642,47.1971,47.1445,47.1971,11900.0
2012-10-02 14:05:00,71.8,71.83,71.76,71.78,20100.0,47.1774,47.1971,47.1511,47.1642,20100.0
2012-10-02 14:10:00,71.78,71.81,71.75,71.8,15100.0,47.1642,47.1839,47.1445,47.1774,15100.0
2012-10-02 14:15:00,71.8,71.81,71.75,71.76,28800.0,47.1774,47.1839,47.1445,47.1511,28800.0
2012-10-02 14:20:00,71.77,71.78,71.76,71.76,15000.0,47.1577,47.1642,47.1511,47.1511,15000.0
2012-10-02 14:25:00,71.77,71.78,71.69,71.71,59800.0,47.1577,47.1642,47.1051,47.1182,59800.0
2012-10-02 14:30:00,71.7,71.75,71.69,71.75,30800.0,47.1117,47.1445,47.1051,47.1445,30800.0
2012-10-02 14:35:00,71.74,71.77,71.71,71.72,31400.0,47.1379,47.1577,47.1182,47.1248,31400.0
2012-10-02 14:40:00,71.71,71.76,71.7,71.76,24400.0,47.1182,47.1511,47.1117,47.1511,24400.0
2012-10-02 14:45:00,71.74,71.77,71.72,71.75,20200.0,47.1379,47.1577,47.1248,47.1445,20200.0
2012-10-02 14:50:00,71.75,71.8,71.75,71.78,15900.0,47.1445,47.1774,47.1445,47.1642,15900.0
2012-10-02 14:55:00,71.78,71.85,71.78,71.82,21500.0,47.1642,47.2102,47.1642,47.1905,21500.0
2012-10-02 15:00:00,71.82,71.83,71.81,71.82,32200.0,47.1905,47.1971,47.1839,47.1905,32200.0
2012-10-02 15:05:00,71.82,71.83,71.78,71.81,32100.0,47.1905,47.1971,47.1642,47.1839,32100.0
2012-10-02 15:10:00,71.81,71.84,71.79,71.83,42700.0,47.1839,47.2036,47.1708,47.1971,42700.0
2012-10-02 15:15:00,71.83,71.86,71.8,71.86,17800.0,47.1971,47.2168,47.1774,47.2168,17800.0
2012-10-02 15:20:00,71.87,71.87,71.8,71.82,26600.0,47.2234,47.2234,47.1774,47.1905,26600.0
2012-10-02 15:25:00,71.81,71.88,71.8,71.83,27700.0,47.1839,47.2299,47.1774,47.1971,27700.0
2012-10-02 15:30:00,71.84,71.89,71.82,71.85,35600.0,47.2036,47.2365,47.1905,47.2102,35600.0
2012-10-02 15:35:00,71.85,71.92,71.84,71.9,59600.0,47.2102,47.2562,47.2036,47.2431,59600.0
2012-10-02 15:40:00,71.91,71.95,71.88,71.92,72500.0,47.2496,47.2759,47.2299,47.2562,72500.0
2012-10-02 15:45:00,71.93,71.99,71.86,71.88,59700.0,47.2628,47.3022,47.2168,47.2299,59700.0
2012-10-02 15:50:00,71.87,71.93,71.86,71.92,49000.0,47.2234,47.2628,47.2168,47.2562,49000.0
2012-10-02 15:55:00,71.92,72.03,71.92,72.01,196900.0,47.2562,47.3285,47.2562,47.3153,196900.0
2012-10-03 09:30:00,72.27,72.37,72.03,72.34,52800.0,47.4862,47.5519,47.3285,47.5322,52800.0
2012-10-03 09:35:00,72.34,72.46,72.26,72.28,50900.0,47.5322,47.611,47.4796,47.4928,50900.0
2012-10-03 09:40:00,72.26,72.28,72.13,72.2,24100.0,47.4796,47.4928,47.3942,47.4402,24100.0
2012-10-03 09:45:00,72.19,72.47,72.18,72.36,123400.0,47.4336,47.6176,47.427,47.5453,123400.0
2012-10-03 09:50:00,72.35,72.4,72.34,72.35,26000.0,47.5387,47.5716,47.5322,47.5387,26000.0
2012-10-03 09:55:00,72.34,72.39,72.3,72.33,30100.0,47.5322,47.565,47.5059,47.5256,30100.0
2012-10-03 10:00:00,72.38,72.45,72.17,72.29,34100.0,47.5585,47.6045,47.4205,47.4993,34100.0
2012-10-03 10:05:00,72.3,72.47,72.27,72.43,39300.0,47.5059,47.6176,47.4862,47.5913,39300.0
2012-10-03 10:10:00,72.43,72.49,72.41,72.46,32600.0,47.5913,47.6307,47.5782,47.611,32600.0
2012-10-03 10:15:00,72.47,72.6,72.45,72.56,22000.0,47.6176,47.703,47.6045,47.6767,22000.0
2012-10-03 10:20:00,72.59,72.7,72.57,72.68,41700.0,47.6964,47.7687,47.6833,47.7556,41700.0
2012-10-03 10:25:00,72.67,72.85,72.63,72.83,95000.0,47.749,47.8673,47.7227,47.8541,95000.0
2012-10-03 10:30:00,72.82,72.88,72.65,72.71,38100.0,47.8476,47.887,47.7359,47.7753,38100.0
2012-10-03 10:35:00,72.73,72.76,72.7,72.74,10100.0,47.7884,47.8081,47.7687,47.795,10100.0
2012-10-03 10:40:00,72.75,72.78,72.73,72.75,11300.0,47.8016,47.8213,47.7884,47.8016,11300.0
2012-10-03 10:45:00,72.76,72.78,72.71,72.76,33900.0,47.8081,47.8213,47.7753,47.8081,33900.0
2012-10-03 10:50:00,72.75,72.77,72.7,72.72,26000.0,47.8016,47.8147,47.7687,47.7819,26000.0
2012-10-03 10:55:00,72.71,72.91,72.71,72.91,47900.0,47.7753,47.9067,47.7753,47.9067,47900.0
2012-10-03 11:00:00,72.9,72.9,72.79,72.79,37400.0,47.9001,47.9001,47.8279,47.8279,37400.0
2012-10-03 11:05:00,72.79,72.95,72.78,72.92,42200.0,47.8279,47.933,47.8213,47.9133,42200.0
2012-10-03 11:10:00,72.91,73.1,72.91,73.02,56100.0,47.9067,48.0315,47.9067,47.979,56100.0
2012-10-03 11:15:00,73.02,73.07,72.93,73.07,52700.0,47.979,48.0118,47.9198,48.0118,52700.0
2012-10-03 11:20:00,73.07,73.1,73.01,73.05,96200.0,48.0118,48.0315,47.9724,47.9987,96200.0
2012-10-03 11:25:00,73.05,73.1,73.03,73.06,55500.0,47.9987,48.0315,47.9856,48.0053,55500.0
2012-10-03 11:30:00,73.06,73.12,73.04,73.09,52500.0,48.0053,48.0447,47.9921,48.025,52500.0
2012-10-03 11:35:00,73.09,73.15,73.09,73.1,29200.0,48.025,48.0644,48.025,48.0315,29200.0
2012-10-03 11:40:00,73.11,73.12,73.06,73.09,47600.0,48.0381,48.0447,48.0053,48.025,47600.0
2012-10-03 11:45:00,73.09,73.22,73.09,73.18,40900.0,48.025,48.1104,48.025,48.0841,40900.0
2012-10-03 11:50:00,73.18,73.22,73.15,73.19,39100.0,48.0841,48.1104,48.0644,48.0907,39100.0
2012-10-03 11:55:00,73.2,73.27,73.16,73.17,60400.0,48.0973,48.1433,48.071,48.0775,60400.0
2012-10-03 12:00:00,73.17,73.17,73.07,73.08,25300.0,48.0775,48.0775,48.0118,48.0184,25300.0
2012-10-03 12:05:00,73.08,73.09,73.02,73.02,41200.0,48.0184,48.025,47.979,47.979,41200.0
2012-10-03 12:10:00,73.02,73.03,73.01,73.01,10400.0,47.979,47.9856,47.9724,47.9724,10400.0
2012-10-03 12:15:00,73.02,73.03,72.95,72.96,38600.0,47.979,47.9856,47.933,47.9396,38600.0
2012-10-03 12:20:00,72.97,72.97,72.95,72.96,8700.0,47.9461,47.9461,47.933,47.9396,8700.0
2012-10-03 12:25:00,72.96,73.03,72.95,73.03,24700.0,47.9396,47.9856,47.933,47.9856,24700.0
2012-10-03 12:30:00,73.04,73.08,73.0,73.0,24100.0,47.9921,48.0184,47.9658,47.9658,24100.0
2012-10-03 12:35:00,72.98,73.0,72.95,72.97,8200.0,47.9527,47.9658,47.933,47.9461,8200.0
2012-10-03 12:40:00,72.97,72.99,72.9,72.91,22100.0,47.9461,47.9593,47.9001,47.9067,22100.0
2012-10-03 12:45:00,72.92,72.95,72.91,72.93,9800.0,47.9133,47.933,47.9067,47.9198,9800.0
2012-10-03 12:50:00,72.94,72.95,72.93,72.93,35900.0,47.9264,47.933,47.9198,47.9198,35900.0
2012-10-03 12:55:00,72.94,72.96,72.91,72.96,25800.0,47.9264,47.9396,47.9067,47.9396,25800.0
2012-10-03 13:00:00,72.97,72.99,72.94,72.98,28000.0,47.9461,47.9593,47.9264,47.9527,28000.0
2012-10-03 13:05:00,72.99,73.04,72.98,72.98,30000.0,47.9593,47.9921,47.9527,47.9527,30000.0
2012-10-03 13:10:00,72.98,73.04,72.97,73.0,22700.0,47.9527,47.9921,47.9461,47.9658,22700.0
2012-10-03 13:15:00,73.01,73.04,72.97,73.04,30500.0,47.9724,47.9921,47.9461,47.9921,30500.0
2012-10-03 13:20:00,73.02,73.07,72.99,73.07,35600.0,47.979,48.0118,47.9593,48.0118,35600.0
2012-10-03 13:25:00,73.06,73.06,73.03,73.04,23400.0,48.0053,48.0053,47.9856,47.9921,23400.0
2012-10-03 13:30:00,73.04,73.05,73.0,73.02,34700.0,47.9921,47.9987,47.9658,47.979,34700.0
2012-10-03 13:35:00,73.01,73.03,72.81,72.82,32600.0,47.9724,47.9856,47.841,47.8476,32600.0
2012-10-03 13:40:00,72.82,72.9,72.81,72.86,19200.0,47.8476,47.9001,47.841,47.8739,19200.0
2012-10-03 13:45:00,72.85,72.85,72.8,72.81,30800.0,47.8673,47.8673,47.8344,47.841,30800.0
2012-10-03 13:50:00,72.82,72.9,72.81,72.87,25800.0,47.8476,47.9001,47.841,47.8804,25800.0
2012-10-03 13:55:00,72.87,72.89,72.86,72.89,29500.0,47.8804,47.8936,47.8739,47.8936,29500.0
2012-10-03 14:00:00,72.89,72.91,72.87,72.89,26500.0,47.8936,47.9067,47.8804,47.8936,26500.0
2012-10-03 14:05:00,72.88,72.98,72.88,72.96,85200.0,47.887,47.9527,47.887,47.9396,85200.0
2012-10-03 14:10:00,72.95,72.99,72.94,72.99,12600.0,47.933,47.9593,47.9264,47.9593,12600.0
2012-10-03 14:15:00,72.98,73.01,72.95,72.97,34500.0,47.9527,47.9724,47.933,47.9461,34500.0
2012-10-03 14:20:00,72.97,73.01,72.93,72.96,27300.0,47.9461,47.9724,47.9198,47.9396,27300.0
2012-10-03 14:25:00,72.96,73.01,72.95,73.0,50500.0,47.9396,47.9724,47.933,47.9658,50500.0
2012-10-03 14:30:00,73.0,73.02,72.97,73.0,30300.0,47.9658,47.979,47.9461,47.9658,30300.0
2012-10-03 14:35:00,73.01,73.03,72.99,73.02,38000.0,47.9724,47.9856,47.9593,47.979,38000.0
2012-10-03 14:40:00,73.0,73.01,72.97,73.01,62800.0,47.9658,47.9724,47.9461,47.9724,62800.0
2012-10-03 14:45:00,73.0,73.01,72.94,72.95,57100.0,47.9658,47.9724,47.9264,47.933,57100.0
2012-10-03 14:50:00,72.94,73.02,72.92,73.01,79500.0,47.9264,47.979,47.9133,47.9724,79500.0
2012-10-03 14:55:00,73.0,73.03,72.99,73.01,43300.0,47.9658,47.9856,47.9593,47.9724,43300.0
2012-10-03 15:00:00,73.01,73.04,72.95,72.96,64900.0,47.9724,47.9921,47.933,47.9396,64900.0
2012-10-03 15:05:00,72.96,73.02,72.95,73.01,77400.0,47.9396,47.979,47.933,47.9724,77400.0
2012-10-03 15:10:00,73.01,73.02,72.96,72.99,70700.0,47.9724,47.979,47.9396,47.9593,70700.0
2012-10-03 15:15:00,72.99,73.07,72.99,73.0,47700.0,47.9593,48.0118,47.9593,47.9658,47700.0
2012-10-03 15:20:00,73.01,73.1,73.0,73.07,75900.0,47.9724,48.0315,47.9658,48.0118,75900.0
2012-10-03 15:25:00,73.07,73.15,73.02,73.13,63400.0,48.0118,48.0644,47.979,48.0513,63400.0
2012-10-03 15:30:00,73.13,73.16,73.06,73.06,128400.0,48.0513,48.071,48.0053,48.0053,128400.0
2012-10-03 15:35:00,73.06,73.24,73.05,73.23,79100.0,48.0053,48.1235,47.9987,48.117,79100.0
2012-10-03 15:40:00,73.23,73.42,73.22,73.37,192700.0,48.117,48.2418,48.1104,48.209,192700.0
2012-10-03 15:45:00,73.37,73.46,73.33,73.46,187600.0,48.209,48.2681,48.1827,48.2681,187600.0
2012-10-03 15:50:00,73.45,73.45,73.35,73.38,219400.0,48.2615,48.2615,48.1958,48.2155,219400.0
2012-10-03 15:55:00,73.38,73.46,73.37,73.39,434200.0,48.2155,48.2681,48.209,48.2221,434200.0
2012-10-04 09:30:00,73.08,73.64,72.93,73.37,125300.0,48.0184,48.3864,47.9198,48.209,125300.0
2012-10-04 09:35:00,73.37,73.38,73.2,73.28,76500.0,48.209,48.2155,48.0973,48.1498,76500.0
2012-10-04 09:40:00,73.26,73.32,73.02,73.1,41000.0,48.1367,48.1761,47.979,48.0315,41000.0
2012-10-04 09:45:00,73.08,73.19,73.05,73.15,47200.0,48.0184,48.0907,47.9987,48.0644,47200.0
2012-10-04 09:50:00,73.19,73.22,73.06,73.06,60200.0,48.0907,48.1104,48.0053,48.0053,60200.0
2012-10-04 09:55:00,73.06,73.11,73.02,73.04,62000.0,48.0053,48.0381,47.979,47.9921,62000.0
2012-10-04 10:00:00,73.05,73.08,72.88,73.07,58700.0,47.9987,48.0184,47.887,48.0118,58700.0
2012-10-04 10:05:00,73.07,73.09,73.02,73.03,101000.0,48.0118,48.025,47.979,47.9856,101000.0
2012-10-04 10:10:00,73.03,73.1,73.0,73.01,72900.0,47.9856,48.0315,47.9658,47.9724,72900.0
2012-10-04 10:15:00,73.0,73.01,72.92,72.93,95200.0,47.9658,47.9724,47.9133,47.9198,95200.0
2012-10-04 10:20:00,72.94,72.97,72.87,72.88,65300.0,47.9264,47.9461,47.8804,47.887,65300.0
2012-10-04 10:25:00,72.88,72.95,72.87,72.91,94900.0,47.887,47.933,47.8804,47.9067,94900.0
2012-10-04 10:30:00,72.91,73.03,72.9,73.0,67600.0,47.9067,47.9856,47.9001,47.9658,67600.0
2012-10-04 10:35:00,73.02,73.04,72.97,73.03,25900.0,47.979,47.9921,47.9461,47.9856,25900.0
2012-10-04 10:40:00,73.03,73.06,73.03,73.04,27500.0,47.9856,48.0053,47.9856,47.9921,27500.0
2012-10-04 10:45:00,73.06,73.09,73.03,73.04,73100.0,48.0053,48.025,47.9856,47.9921,73100.0
2012-10-04 10:50:00,73.04,73.07,73.0,73.0,29900.0,47.9921,48.0118,47.9658,47.9658,29900.0
2012-10-04 10:55:00,73.0,73.05,72.95,73.05,57800.0,47.9658,47.9987,47.933,47.9987,57800.0
2012-10-04 11:00:00,73.05,73.06,72.98,72.99,22900.0,47.9987,48.0053,47.9527,47.9593,22900.0
2012-10-04 11:05:00,72.98,73.03,72.9,72.98,157200.0,47.9527,47.9856,47.9001,47.9527,157200.0
2012-10-04 11:10:00,72.99,73.02,72.9,72.96,47100.0,47.9593,47.979,47.9001,47.9396,47100.0
2012-10-04 11:15:00,72.97,73.03,72.96,73.0,23600.0,47.9461,47.9856,47.9396,47.9658,23600.0
2012-10-04 11:20:00,73.0,73.02,72.95,73.01,36400.0,47.9658,47.979,47.933,47.9724,36400.0
2012-10-04 11:25:00,73.02,73.1,73.02,73.05,37000.0,47.979,48.0315,47.979,47.9987,37000.0
2012-10-04 11:30:00,73.05,73.05,72.96,73.0,42500.0,47.9987,47.9987,47.9396,47.9658,42500.0
2012-10-04 11:35:00,73.01,73.05,72.97,73.0,40600.0,47.9724,47.9987,47.9461,47.9658,40600.0
2012-10-04 11:40:00,73.0,73.12,73.0,73.08,35600.0,47.9658,48.0447,47.9658,48.0184,35600.0
2012-10-04 11:45:00,73.08,73.12,73.05,73.06,20800.0,48.0184,48.0447,47.9987,48.0053,20800.0
2012-10-04 11:50:00,73.06,73.06,72.94,72.98,19400.0,48.0053,48.0053,47.9264,47.9527,19400.0
2012-10-04 11:55:00,72.97,73.01,72.97,72.97,12700.0,47.9461,47.9724,47.9461,47.9461,12700.0
2012-10-04 12:00:00,72.98,73.05,72.97,73.04,23300.0,47.9527,47.9987,47.9461,47.9921,23300.0
2012-10-04 12:05:00,73.04,73.06,72.99,73.03,32000.0,47.9921,48.0053,47.9593,47.9856,32000.0
2012-10-04 12:10:00,73.04,73.11,73.03,73.07,24200.0,47.9921,48.0381,47.9856,48.0118,24200.0
2012-10-04 12:15:00,73.08,73.08,73.04,73.07,33200.0,48.0184,48.0184,47.9921,48.0118,33200.0
2012-10-04 12:20:00,73.07,73.15,73.07,73.15,15300.0,48.0118,48.0644,48.0118,48.0644,15300.0
2012-10-04 12:25:00,73.15,73.16,73.08,73.1,22700.0,48.0644,48.071,48.0184,48.0315,22700.0
2012-10-04 12:30:00,73.11,73.15,73.09,73.14,29200.0,48.0381,48.0644,48.025,48.0578,29200.0
2012-10-04 12:35:00,73.15,73.17,73.1,73.12,16900.0,48.0644,48.0775,48.0315,48.0447,16900.0
2012-10-04 12:40:00,73.13,73.16,73.06,73.06,21700.0,48.0513,48.071,48.0053,48.0053,21700.0
2012-10-04 12:45:00,73.06,73.09,73.04,73.05,17800.0,48.0053,48.025,47.9921,47.9987,17800.0
2012-10-04 12:50:00,73.06,73.11,73.05,73.09,18400.0,48.0053,48.0381,47.9987,48.025,18400.0
2012-10-04 12:55:00,73.1,73.19,73.1,73.14,23800.0,48.0315,48.0907,48.0315,48.0578,23800.0
2012-10-04 13:00:00,73.14,73.18,73.13,73.15,14600.0,48.0578,48.0841,48.0513,48.0644,14600.0
2012-10-04 13:05:00,73.16,73.19,73.12,73.12,24400.0,48.071,48.0907,48.0447,48.0447,24400.0
2012-10-04 13:10:00,73.13,73.14,73.09,73.14,20500.0,48.0513,48.0578,48.025,48.0578,20500.0
2012-10-04 13:15:00,73.13,73.19,73.13,73.19,13800.0,48.0513,48.0907,48.0513,48.0907,13800.0
2012-10-04 13:20:00,73.18,73.2,73.15,73.17,23600.0,48.0841,48.0973,48.0644,48.0775,23600.0
2012-10-04 13:25:00,73.17,73.24,73.16,73.21,15400.0,48.0775,48.1235,48.071,48.1038,15400.0
2012-10-04 13:30:00,73.21,73.31,73.19,73.29,34800.0,48.1038,48.1695,48.0907,48.1564,34800.0
2012-10-04 13:35:00,73.28,73.34,73.26,73.33,28800.0,48.1498,48.1892,48.1367,48.1827,28800.0
2012-10-04 13:40:00,73.33,73.33,73.23,73.25,25500.0,48.1827,48.1827,48.117,48.1301,25500.0
2012-10-04 13:45:00,73.26,73.28,73.25,73.25,12200.0,48.1367,48.1498,48.1301,48.1301,12200.0
2012-10-04 13:50:00,73.25,73.27,73.23,73.26,30500.0,48.1301,48.1433,48.117,48.1367,30500.0
2012-10-04 13:55:00,73.26,73.34,73.26,73.33,22800.0,48.1367,48.1892,48.1367,48.1827,22800.0
2012-10-04 14:00:00,73.34,73.34,73.18,73.23,40000.0,48.1892,48.1892,48.0841,48.117,40000.0
2012-10-04 14:05:00,73.25,73.25,73.17,73.21,20500.0,48.1301,48.1301,48.0775,48.1038,20500.0
2012-10-04 14:10:00,73.22,73.25,73.16,73.16,40600.0,48.1104,48.1301,48.071,48.071,40600.0
2012-10-04 14:15:00,73.16,73.18,73.1,73.15,34500.0,48.071,48.0841,48.0315,48.0644,34500.0
2012-10-04 14:20:00,73.14,73.17,73.09,73.14,24600.0,48.0578,48.0775,48.025,48.0578,24600.0
2012-10-04 14:25:00,73.14,73.18,73.12,73.15,25000.0,48.0578,48.0841,48.0447,48.0644,25000.0
2012-10-04 14:30:00,73.16,73.16,73.1,73.13,34500.0,48.071,48.071,48.0315,48.0513,34500.0
2012-10-04 14:35:00,73.13,73.18,73.12,73.18,20500.0,48.0513,48.0841,48.0447,48.0841,20500.0
2012-10-04 14:40:00,73.17,73.28,73.15,73.16,50100.0,48.0775,48.1498,48.0644,48.071,50100.0
2012-10-04 14:45:00,73.17,73.21,73.16,73.18,27100.0,48.0775,48.1038,48.071,48.0841,27100.0
2012-10-04 14:50:00,73.17,73.17,73.07,73.08,26900.0,48.0775,48.0775,48.0118,48.0184,26900.0
2012-10-04 14:55:00,73.08,73.13,73.07,73.08,16000.0,48.0184,48.0513,48.0118,48.0184,16000.0
2012-10-04 15:00:00,73.07,73.12,73.07,73.09,23100.0,48.0118,48.0447,48.0118,48.025,23100.0
2012-10-04 15:05:00,73.09,73.1,73.07,73.07,16500.0,48.025,48.0315,48.0118,48.0118,16500.0
2012-10-04 15:10:00,73.07,73.09,73.04,73.06,37900.0,48.0118,48.025,47.9921,48.0053,37900.0
2012-10-04 15:15:00,73.05,73.08,72.99,73.0,66600.0,47.9987,48.0184,47.9593,47.9658,66600.0
2012-10-04 15:20:00,73.0,73.01,72.96,72.97,85900.0,47.9658,47.9724,47.9396,47.9461,85900.0
2012-10-04 15:25:00,72.97,72.98,72.9,72.92,87000.0,47.9461,47.9527,47.9001,47.9133,87000.0
2012-10-04 15:30:00,72.92,72.97,72.9,72.91,103300.0,47.9133,47.9461,47.9001,47.9067,103300.0
2012-10-04 15:35:00,72.91,72.97,72.9,72.91,72500.0,47.9067,47.9461,47.9001,47.9067,72500.0
2012-10-04 15:40:00,72.91,72.92,72.9,72.91,65800.0,47.9067,47.9133,47.9001,47.9067,65800.0
2012-10-04 15:45:00,72.91,72.93,72.88,72.89,135200.0,47.9067,47.9198,47.887,47.8936,135200.0
2012-10-04 15:50:00,72.9,72.9,72.82,72.84,125200.0,47.9001,47.9001,47.8476,47.8607,125200.0
2012-10-04 15:55:00,72.84,72.99,72.84,72.98,177600.0,47.8607,47.9593,47.8607,47.9527,177600.0
2012-10-05 09:30:00,73.31,73.5,73.23,73.44,42300.0,48.1695,48.2944,48.117,48.255,42300.0
2012-10-05 09:35:00,73.48,73.59,73.44,73.57,52500.0,48.2812,48.3535,48.255,48.3404,52500.0
2012-10-05 09:40:00,73.59,73.6,73.42,73.42,36000.0,48.3535,48.3601,48.2418,48.2418,36000.0
2012-10-05 09:45:00,73.42,73.44,73.31,73.33,54300.0,48.2418,48.255,48.1695,48.1827,54300.0
2012-10-05 09:50:00,73.34,73.38,73.3,73.37,60200.0,48.1892,48.2155,48.163,48.209,60200.0
2012-10-05 09:55:00,73.39,73.41,73.2,73.24,47000.0,48.2221,48.2352,48.0973,48.1235,47000.0
2012-10-05 10:00:00,73.23,73.35,73.23,73.35,37800.0,48.117,48.1958,48.117,48.1958,37800.0
2012-10-05 10:05:00,73.35,73.49,73.34,73.48,31800.0,48.1958,48.2878,48.1892,48.2812,31800.0
2012-10-05 10:10:00,73.47,73.51,73.45,73.46,42100.0,48.2747,48.3009,48.2615,48.2681,42100.0
2012-10-05 10:15:00,73.47,73.52,73.44,73.45,35200.0,48.2747,48.3075,48.255,48.2615,35200.0
2012-10-05 10:20:00,73.47,73.48,73.37,73.4,50700.0,48.2747,48.2812,48.209,48.2287,50700.0
2012-10-05 10:25:00,73.41,73.55,73.41,73.5,56700.0,48.2352,48.3272,48.2352,48.2944,56700.0
2012-10-05 10:30:00,73.51,73.61,73.51,73.61,39700.0,48.3009,48.3667,48.3009,48.3667,39700.0
2012-10-05 10:35:00,73.61,73.71,73.59,73.71,69600.0,48.3667,48.4324,48.3535,48.4324,69600.0
2012-10-05 10:40:00,73.71,73.73,73.67,73.69,36200.0,48.4324,48.4455,48.4061,48.4192,36200.0
2012-10-05 10:45:00,73.71,73.75,73.63,73.68,28900.0,48.4324,48.4586,48.3798,48.4126,28900.0
2012-10-05 10:50:00,73.69,73.81,73.68,73.8,35100.0,48.4192,48.4981,48.4126,48.4915,35100.0
2012-10-05 10:55:00,73.81,73.84,73.78,73.82,37600.0,48.4981,48.5178,48.4784,48.5046,37600.0
2012-10-05 11:00:00,73.81,73.81,73.72,73.75,62800.0,48.4981,48.4981,48.4389,48.4586,62800.0
2012-10-05 11:05:00,73.74,73.77,73.72,73.75,54100.0,48.4521,48.4718,48.4389,48.4586,54100.0
2012-10-05 11:10:00,73.75,73.8,73.73,73.79,46900.0,48.4586,48.4915,48.4455,48.4849,46900.0
2012-10-05 11:15:00,73.79,73.85,73.77,73.85,33100.0,48.4849,48.5243,48.4718,48.5243,33100.0
2012-10-05 11:20:00,73.84,73.85,73.76,73.76,24200.0,48.5178,48.5243,48.4652,48.4652,24200.0
2012-10-05 11:25:00,73.76,73.77,73.74,73.76,21800.0,48.4652,48.4718,48.4521,48.4652,21800.0
2012-10-05 11:30:00,73.76,73.84,73.75,73.82,57000.0,48.4652,48.5178,48.4586,48.5046,57000.0
2012-10-05 11:35:00,73.82,73.88,73.81,73.87,54100.0,48.5046,48.5441,48.4981,48.5375,54100.0
2012-10-05 11:40:00,73.87,73.87,73.75,73.76,59100.0,48.5375,48.5375,48.4586,48.4652,59100.0
2012-10-05 11:45:00,73.76,73.81,73.75,73.79,22200.0,48.4652,48.4981,48.4586,48.4849,22200.0
2012-10-05 11:50:00,73.79,73.81,73.67,73.72,40100.0,48.4849,48.4981,48.4061,48.4389,40100.0
2012-10-05 11:55:00,73.72,73.76,73.7,73.71,16900.0,48.4389,48.4652,48.4258,48.4324,16900.0
2012-10-05 12:00:00,73.72,73.74,73.67,73.73,33400.0,48.4389,48.4521,48.4061,48.4455,33400.0
2012-10-05 12:05:00,73.72,73.76,73.69,73.76,21900.0,48.4389,48.4652,48.4192,48.4652,21900.0
2012-10-05 12:10:00,73.75,73.81,73.75,73.81,28300.0,48.4586,48.4981,48.4586,48.4981,28300.0
2012-10-05 12:15:00,73.81,73.84,73.73,73.73,26600.0,48.4981,48.5178,48.4455,48.4455,26600.0
2012-10-05 12:20:00,73.74,73.74,73.69,73.7,40700.0,48.4521,48.4521,48.4192,48.4258,40700.0
2012-10-05 12:25:00,73.7,73.74,73.7,73.71,26000.0,48.4258,48.4521,48.4258,48.4324,26000.0
2012-10-05 12:30:00,73.71,73.77,73.71,73.74,26900.0,48.4324,48.4718,48.4324,48.4521,26900.0
2012-10-05 12:35:00,73.74,73.75,73.71,73.71,22700.0,48.4521,48.4586,48.4324,48.4324,22700.0
2012-10-05 12:40:00,73.72,73.73,73.69,73.7,30200.0,48.4389,48.4455,48.4192,48.4258,30200.0
2012-10-05 12:45:00,73.69,73.7,73.62,73.63,57900.0,48.4192,48.4258,48.3732,48.3798,57900.0
2012-10-05 12:50:00,73.64,73.65,73.63,73.65,16700.0,48.3864,48.3929,48.3798,48.3929,16700.0
2012-10-05 12:55:00,73.65,73.67,73.65,73.67,21300.0,48.3929,48.4061,48.3929,48.4061,21300.0
2012-10-05 13:00:00,73.67,73.7,73.67,73.69,26400.0,48.4061,48.4258,48.4061,48.4192,26400.0
2012-10-05 13:05:00,73.69,73.72,73.69,73.71,22100.0,48.4192,48.4389,48.4192,48.4324,22100.0
2012-10-05 13:10:00,73.71,73.74,73.69,73.69,18400.0,48.4324,48.4521,48.4192,48.4192,18400.0
2012-10-05 13:15:00,73.69,73.72,73.69,73.72,36100.0,48.4192,48.4389,48.4192,48.4389,36100.0
2012-10-05 13:20:00,73.72,73.72,73.69,73.69,33700.0,48.4389,48.4389,48.4192,48.4192,33700.0
2012-10-05 13:25:00,73.69,73.71,73.68,73.7,81200.0,48.4192,48.4324,48.4126,48.4258,81200.0
2012-10-05 13:30:00,73.7,73.72,73.68,73.69,111200.0,48.4258,48.4389,48.4126,48.4192,111200.0
2012-10-05 13:35:00,73.71,73.73,73.68,73.68,16200.0,48.4324,48.4455,48.4126,48.4126,16200.0
2012-10-05 13:40:00,73.68,73.69,73.67,73.69,21100.0,48.4126,48.4192,48.4061,48.4192,21100.0
2012-10-05 13:45:00,73.68,73.69,73.64,73.66,17600.0,48.4126,48.4192,48.3864,48.3995,17600.0
2012-10-05 13:50:00,73.66,73.7,73.65,73.67,36900.0,48.3995,48.4258,48.3929,48.4061,36900.0
2012-10-05 13:55:00,73.67,73.68,73.64,73.64,36000.0,48.4061,48.4126,48.3864,48.3864,36000.0
2012-10-05 14:00:00,73.65,73.65,73.6,73.6,55600.0,48.3929,48.3929,48.3601,48.3601,55600.0
2012-10-05 14:05:00,73.61,73.63,73.59,73.61,44000.0,48.3667,48.3798,48.3535,48.3667,44000.0
2012-10-05 14:10:00,73.61,73.63,73.59,73.61,42500.0,48.3667,48.3798,48.3535,48.3667,42500.0
2012-10-05 14:15:00,73.61,73.64,73.59,73.61,24600.0,48.3667,48.3864,48.3535,48.3667,24600.0
2012-10-05 14:20:00,73.61,73.61,73.55,73.58,21900.0,48.3667,48.3667,48.3272,48.3469,21900.0
2012-10-05 14:25:00,73.57,73.58,73.5,73.51,21400.0,48.3404,48.3469,48.2944,48.3009,21400.0
2012-10-05 14:30:00,73.51,73.52,73.49,73.5,19500.0,48.3009,48.3075,48.2878,48.2944,19500.0
2012-10-05 14:35:00,73.5,73.5,73.42,73.45,46300.0,48.2944,48.2944,48.2418,48.2615,46300.0
2012-10-05 14:40:00,73.45,73.45,73.4,73.42,39700.0,48.2615,48.2615,48.2287,48.2418,39700.0
2012-10-05 14:45:00,73.42,73.43,73.37,73.38,37800.0,48.2418,48.2484,48.209,48.2155,37800.0
2012-10-05 14:50:00,73.37,73.42,73.28,73.29,52500.0,48.209,48.2418,48.1498,48.1564,52500.0
2012-10-05 14:55:00,73.29,73.3,73.15,73.17,86800.0,48.1564,48.163,48.0644,48.0775,86800.0
2012-10-05 15:00:00,73.18,73.24,73.16,73.21,143100.0,48.0841,48.1235,48.071,48.1038,143100.0
2012-10-05 15:05:00,73.22,73.22,73.06,73.09,111700.0,48.1104,48.1104,48.0053,48.025,111700.0
2012-10-05 15:10:00,73.09,73.1,72.99,73.05,76600.0,48.025,48.0315,47.9593,47.9987,76600.0
2012-10-05 15:15:00,73.05,73.09,73.02,73.09,120500.0,47.9987,48.025,47.979,48.025,120500.0
2012-10-05 15:20:00,73.09,73.18,73.05,73.17,45700.0,48.025,48.0841,47.9987,48.0775,45700.0
2012-10-05 15:25:00,73.18,73.2,73.15,73.16,34300.0,48.0841,48.0973,48.0644,48.071,34300.0
2012-10-05 15:30:00,73.16,73.17,73.04,73.04,52600.0,48.071,48.0775,47.9921,47.9921,52600.0
2012-10-05 15:35:00,73.03,73.06,72.98,73.02,66900.0,47.9856,48.0053,47.9527,47.979,66900.0
2012-10-05 15:40:00,73.01,73.08,73.01,73.03,72500.0,47.9724,48.0184,47.9724,47.9856,72500.0
2012-10-05 15:45:00,73.04,73.16,73.04,73.16,65700.0,47.9921,48.071,47.9921,48.071,65700.0
2012-10-05 15:50:00,73.16,73.16,73.1,73.13,64500.0,48.071,48.071,48.0315,48.0513,64500.0
2012-10-05 15:55:00,73.13,73.16,73.05,73.1,247200.0,48.0513,48.071,47.9987,48.0315,247200.0
2012-10-08 09:30:00,73.07,73.13,72.94,73.0,39400.0,48.0118,48.0513,47.9264,47.9658,39400.0
2012-10-08 09:35:00,73.0,73.0,72.76,72.79,22500.0,47.9658,47.9658,47.8081,47.8279,22500.0
2012-10-08 09:40:00,72.76,73.08,72.75,73.04,34800.0,47.8081,48.0184,47.8016,47.9921,34800.0
2012-10-08 09:45:00,73.03,73.08,72.98,73.08,41600.0,47.9856,48.0184,47.9527,48.0184,41600.0
2012-10-08 09:50:00,73.08,73.34,73.08,73.33,29300.0,48.0184,48.1892,48.0184,48.1827,29300.0
2012-10-08 09:55:00,73.35,73.41,73.26,73.41,26700.0,48.1958,48.2352,48.1367,48.2352,26700.0
2012-10-08 10:00:00,73.39,73.57,73.39,73.57,58900.0,48.2221,48.3404,48.2221,48.3404,58900.0
2012-10-08 10:05:00,73.56,73.57,73.47,73.52,45500.0,48.3338,48.3404,48.2747,48.3075,45500.0
2012-10-08 10:10:00,73.51,73.58,73.43,73.54,48500.0,48.3009,48.3469,48.2484,48.3207,48500.0
2012-10-08 10:15:00,73.54,73.58,73.49,73.58,37700.0,48.3207,48.3469,48.2878,48.3469,37700.0
2012-10-08 10:20:00,73.58,73.62,73.51,73.6,45200.0,48.3469,48.3732,48.3009,48.3601,45200.0
2012-10-08 10:25:00,73.59,73.59,73.46,73.49,52700.0,48.3535,48.3535,48.2681,48.2878,52700.0
2012-10-08 10:30:00,73.49,73.53,73.45,73.48,34100.0,48.2878,48.3141,48.2615,48.2812,34100.0
2012-10-08 10:35:00,73.48,73.59,73.48,73.59,30900.0,48.2812,48.3535,48.2812,48.3535,30900.0
2012-10-08 10:40:00,73.6,73.71,73.59,73.68,34100.0,48.3601,48.4324,48.3535,48.4126,34100.0
2012-10-08 10:45:00,73.67,73.67,73.56,73.57,29700.0,48.4061,48.4061,48.3338,48.3404,29700.0
2012-10-08 10:50:00,73.57,73.62,73.55,73.6,20700.0,48.3404,48.3732,48.3272,48.3601,20700.0
2012-10-08 10:55:00,73.6,73.64,73.51,73.51,19700.0,48.3601,48.3864,48.3009,48.3009,19700.0
2012-10-08 11:00:00,73.51,73.52,73.48,73.5,26500.0,48.3009,48.3075,48.2812,48.2944,26500.0
2012-10-08 11:05:00,73.5,73.5,73.43,73.45,16500.0,48.2944,48.2944,48.2484,48.2615,16500.0
2012-10-08 11:10:00,73.45,73.46,73.34,73.34,35600.0,48.2615,48.2681,48.1892,48.1892,35600.0
2012-10-08 11:15:00,73.34,73.42,73.31,73.37,46400.0,48.1892,48.2418,48.1695,48.209,46400.0
2012-10-08 11:20:00,73.38,73.42,73.34,73.39,24300.0,48.2155,48.2418,48.1892,48.2221,24300.0
2012-10-08 11:25:00,73.4,73.43,73.37,73.39,18900.0,48.2287,48.2484,48.209,48.2221,18900.0
2012-10-08 11:30:00,73.39,73.41,73.34,73.41,25300.0,48.2221,48.2352,48.1892,48.2352,25300.0
2012-10-08 11:35:00,73.4,73.41,73.34,73.39,12300.0,48.2287,48.2352,48.1892,48.2221,12300.0
2012-10-08 11:40:00,73.39,73.41,73.33,73.35,12900.0,48.2221,48.2352,48.1827,48.1958,12900.0
2012-10-08 11:45:00,73.35,73.4,73.33,73.39,14200.0,48.1958,48.2287,48.1827,48.2221,14200.0
2012-10-08 11:50:00,73.38,73.39,73.32,73.37,20700.0,48.2155,48.2221,48.1761,48.209,20700.0
2012-10-08 11:55:00,73.37,73.4,73.34,73.35,50400.0,48.209,48.2287,48.1892,48.1958,50400.0
2012-10-08 12:00:00,73.36,73.41,73.34,73.37,24000.0,48.2024,48.2352,48.1892,48.209,24000.0
2012-10-08 12:05:00,73.36,73.41,73.33,73.35,27300.0,48.2024,48.2352,48.1827,48.1958,27300.0
2012-10-08 12:10:00,73.35,73.41,73.34,73.38,26900.0,48.1958,48.2352,48.1892,48.2155,26900.0
2012-10-08 12:15:00,73.38,73.44,73.34,73.43,18200.0,48.2155,48.255,48.1892,48.2484,18200.0
2012-10-08 12:20:00,73.44,73.5,73.42,73.47,26500.0,48.255,48.2944,48.2418,48.2747,26500.0
2012-10-08 12:25:00,73.47,73.62,73.45,73.62,29400.0,48.2747,48.3732,48.2615,48.3732,29400.0
2012-10-08 12:30:00,73.62,73.71,73.62,73.69,75300.0,48.3732,48.4324,48.3732,48.4192,75300.0
2012-10-08 12:35:00,73.7,73.71,73.67,73.7,29200.0,48.4258,48.4324,48.4061,48.4258,29200.0
2012-10-08 12:40:00,73.69,73.74,73.63,73.73,30500.0,48.4192,48.4521,48.3798,48.4455,30500.0
2012-10-08 12:45:00,73.72,73.73,73.65,73.67,24200.0,48.4389,48.4455,48.3929,48.4061,24200.0
2012-10-08 12:50:00,73.68,73.74,73.65,73.73,56200.0,48.4126,48.4521,48.3929,48.4455,56200.0
2012-10-08 12:55:00,73.74,73.81,73.73,73.8,46900.0,48.4521,48.4981,48.4455,48.4915,46900.0
2012-10-08 13:00:00,73.8,73.81,73.67,73.68,35100.0,48.4915,48.4981,48.4061,48.4126,35100.0
2012-10-08 13:05:00,73.67,73.74,73.65,73.72,30700.0,48.4061,48.4521,48.3929,48.4389,30700.0
2012-10-08 13:10:00,73.73,73.77,73.7,73.77,26000.0,48.4455,48.4718,48.4258,48.4718,26000.0
2012-10-08 13:15:00,73.77,73.84,73.76,73.82,23100.0,48.4718,48.5178,48.4652,48.5046,23100.0
2012-10-08 13:20:00,73.82,73.84,73.79,73.81,21800.0,48.5046,48.5178,48.4849,48.4981,21800.0
2012-10-08 13:25:00,73.81,73.82,73.77,73.77,26500.0,48.4981,48.5046,48.4718,48.4718,26500.0
2012-10-08 13:30:00,73.78,73.8,73.76,73.77,26200.0,48.4784,48.4915,48.4652,48.4718,26200.0
2012-10-08 13:35:00,73.77,73.78,73.72,73.74,16100.0,48.4718,48.4784,48.4389,48.4521,16100.0
2012-10-08 13:40:00,73.74,73.77,73.7,73.74,26300.0,48.4521,48.4718,48.4258,48.4521,26300.0
2012-10-08 13:45:00,73.75,73.77,73.74,73.76,12000.0,48.4586,48.4718,48.4521,48.4652,12000.0
2012-10-08 13:50:00,73.76,73.78,73.75,73.77,13800.0,48.4652,48.4784,48.4586,48.4718,13800.0
2012-10-08 13:55:00,73.78,73.79,73.75,73.75,14300.0,48.4784,48.4849,48.4586,48.4586,14300.0
2012-10-08 14:00:00,73.75,73.77,73.74,73.76,26400.0,48.4586,48.4718,48.4521,48.4652,26400.0
2012-10-08 14:05:00,73.76,73.76,73.69,73.71,21400.0,48.4652,48.4652,48.4192,48.4324,21400.0
2012-10-08 14:10:00,73.71,73.73,73.7,73.72,20800.0,48.4324,48.4455,48.4258,48.4389,20800.0
2012-10-08 14:15:00,73.73,73.74,73.71,73.74,25400.0,48.4455,48.4521,48.4324,48.4521,25400.0
2012-10-08 14:20:00,73.74,73.75,73.67,73.68,25000.0,48.4521,48.4586,48.4061,48.4126,25000.0
2012-10-08 14:25:00,73.68,73.74,73.67,73.71,21800.0,48.4126,48.4521,48.4061,48.4324,21800.0
2012-10-08 14:30:00,73.7,73.75,73.7,73.75,12200.0,48.4258,48.4586,48.4258,48.4586,12200.0
2012-10-08 14:35:00,73.75,73.82,73.75,73.82,39200.0,48.4586,48.5046,48.4586,48.5046,39200.0
2012-10-08 14:40:00,73.82,73.84,73.79,73.82,45600.0,48.5046,48.5178,48.4849,48.5046,45600.0
2012-10-08 14:45:00,73.81,73.85,73.81,73.82,27900.0,48.4981,48.5243,48.4981,48.5046,27900.0
2012-10-08 14:50:00,73.82,73.87,73.81,73.87,29200.0,48.5046,48.5375,48.4981,48.5375,29200.0
2012-10-08 14:55:00,73.86,73.87,73.81,73.84,32100.0,48.5309,48.5375,48.4981,48.5178,32100.0
2012-10-08 15:00:00,73.84,73.88,73.82,73.88,38700.0,48.5178,48.5441,48.5046,48.5441,38700.0
2012-10-08 15:05:00,73.87,73.88,73.82,73.83,41800.0,48.5375,48.5441,48.5046,48.5112,41800.0
2012-10-08 15:10:00,73.83,73.84,73.79,73.84,29500.0,48.5112,48.5178,48.4849,48.5178,29500.0
2012-10-08 15:15:00,73.84,73.85,73.79,73.81,39000.0,48.5178,48.5243,48.4849,48.4981,39000.0
2012-10-08 15:20:00,73.81,73.83,73.78,73.81,43500.0,48.4981,48.5112,48.4784,48.4981,43500.0
2012-10-08 15:25:00,73.8,73.83,73.79,73.8,40800.0,48.4915,48.5112,48.4849,48.4915,40800.0
2012-10-08 15:30:00,73.8,73.81,73.76,73.76,46800.0,48.4915,48.4981,48.4652,48.4652,46800.0
2012-10-08 15:35:00,73.75,73.78,73.75,73.76,58100.0,48.4586,48.4784,48.4586,48.4652,58100.0
2012-10-08 15:40:00,73.75,73.81,73.7,73.81,79700.0,48.4586,48.4981,48.4258,48.4981,79700.0
2012-10-08 15:45:00,73.81,73.81,73.74,73.8,57300.0,48.4981,48.4981,48.4521,48.4915,57300.0
2012-10-08 15:50:00,73.79,73.8,73.76,73.79,42500.0,48.4849,48.4915,48.4652,48.4849,42500.0
2012-10-08 15:55:00,73.78,73.85,73.76,73.77,278300.0,48.4784,48.5243,48.4652,48.4718,278300.0
2012-10-09 09:30:00,73.88,74.0,73.76,73.98,99900.0,48.5441,48.6229,48.4652,48.6098,99900.0
2012-10-09 09:35:00,73.93,73.98,73.81,73.91,70100.0,48.5769,48.6098,48.4981,48.5638,70100.0
2012-10-09 09:40:00,73.9,73.98,73.8,73.86,43000.0,48.5572,48.6098,48.4915,48.5309,43000.0
2012-10-09 09:45:00,73.86,73.9,73.8,73.84,32600.0,48.5309,48.5572,48.4915,48.5178,32600.0
2012-10-09 09:50:00,73.84,73.88,73.74,73.83,38600.0,48.5178,48.5441,48.4521,48.5112,38600.0
2012-10-09 09:55:00,73.82,73.86,73.76,73.85,36700.0,48.5046,48.5309,48.4652,48.5243,36700.0
2012-10-09 10:00:00,73.85,73.88,73.78,73.8,20200.0,48.5243,48.5441,48.4784,48.4915,20200.0
2012-10-09 10:05:00,73.8,73.87,73.79,73.86,36400.0,48.4915,48.5375,48.4849,48.5309,36400.0
2012-10-09 10:10:00,73.87,73.91,73.77,73.79,36300.0,48.5375,48.5638,48.4718,48.4849,36300.0
2012-10-09 10:15:00,73.79,73.86,73.75,73.78,36600.0,48.4849,48.5309,48.4586,48.4784,36600.0
2012-10-09 10:20:00,73.79,73.84,73.7,73.75,38400.0,48.4849,48.5178,48.4258,48.4586,38400.0
2012-10-09 10:25:00,73.75,73.77,73.65,73.65,16200.0,48.4586,48.4718,48.3929,48.3929,16200.0
2012-10-09 10:30:00,73.65,73.75,73.65,73.74,42700.0,48.3929,48.4586,48.3929,48.4521,42700.0
2012-10-09 10:35:00,73.73,73.74,73.63,73.66,23600.0,48.4455,48.4521,48.3798,48.3995,23600.0
2012-10-09 10:40:00,73.65,73.66,73.58,73.61,29300.0,48.3929,48.3995,48.3469,48.3667,29300.0
2012-10-09 10:45:00,73.63,73.63,73.52,73.53,23800.0,48.3798,48.3798,48.3075,48.3141,23800.0
2012-10-09 10:50:00,73.52,73.53,73.38,73.41,29800.0,48.3075,48.3141,48.2155,48.2352,29800.0
2012-10-09 10:55:00,73.41,73.41,73.29,73.37,25000.0,48.2352,48.2352,48.1564,48.209,25000.0
2012-10-09 11:00:00,73.37,73.38,73.25,73.27,22300.0,48.209,48.2155,48.1301,48.1433,22300.0
2012-10-09 11:05:00,73.28,73.29,73.22,73.26,37900.0,48.1498,48.1564,48.1104,48.1367,37900.0
2012-10-09 11:10:00,73.25,73.25,73.17,73.21,24100.0,48.1301,48.1301,48.0775,48.1038,24100.0
2012-10-09 11:15:00,73.22,73.23,73.13,73.15,28900.0,48.1104,48.117,48.0513,48.0644,28900.0
2012-10-09 11:20:00,73.15,73.27,73.15,73.26,20300.0,48.0644,48.1433,48.0644,48.1367,20300.0
2012-10-09 11:25:00,73.25,73.26,73.15,73.16,20500.0,48.1301,48.1367,48.0644,48.071,20500.0
2012-10-09 11:30:00,73.16,73.16,73.1,73.11,31100.0,48.071,48.071,48.0315,48.0381,31100.0
2012-10-09 11:35:00,73.11,73.12,73.06,73.09,12600.0,48.0381,48.0447,48.0053,48.025,12600.0
2012-10-09 11:40:00,73.08,73.09,73.02,73.05,37300.0,48.0184,48.025,47.979,47.9987,37300.0
2012-10-09 11:45:00,73.05,73.06,72.95,73.01,27100.0,47.9987,48.0053,47.933,47.9724,27100.0
2012-10-09 11:50:00,73.0,73.15,72.97,73.13,30200.0,47.9658,48.0644,47.9461,48.0513,30200.0
2012-10-09 11:55:00,73.12,73.14,73.07,73.14,18100.0,48.0447,48.0578,48.0118,48.0578,18100.0
2012-10-09 12:00:00,73.14,73.2,73.12,73.14,14800.0,48.0578,48.0973,48.0447,48.0578,14800.0
2012-10-09 12:05:00,73.14,73.17,73.08,73.15,12800.0,48.0578,48.0775,48.0184,48.0644,12800.0
2012-10-09 12:10:00,73.15,73.21,73.11,73.18,16500.0,48.0644,48.1038,48.0381,48.0841,16500.0
2012-10-09 12:15:00,73.19,73.24,73.09,73.12,18400.0,48.0907,48.1235,48.025,48.0447,18400.0
2012-10-09 12:20:00,73.13,73.13,73.05,73.12,40800.0,48.0513,48.0513,47.9987,48.0447,40800.0
2012-10-09 12:25:00,73.13,73.14,73.06,73.1,20500.0,48.0513,48.0578,48.0053,48.0315,20500.0
2012-10-09 12:30:00,73.1,73.13,73.06,73.06,12300.0,48.0315,48.0513,48.0053,48.0053,12300.0
2012-10-09 12:35:00,73.05,73.09,73.04,73.04,16400.0,47.9987,48.025,47.9921,47.9921,16400.0
2012-10-09 12:40:00,73.03,73.1,73.03,73.1,23700.0,47.9856,48.0315,47.9856,48.0315,23700.0
2012-10-09 12:45:00,73.08,73.1,73.05,73.09,15200.0,48.0184,48.0315,47.9987,48.025,15200.0
2012-10-09 12:50:00,73.08,73.11,73.04,73.04,12600.0,48.0184,48.0381,47.9921,47.9921,12600.0
2012-10-09 12:55:00,73.04,73.05,73.0,73.02,41600.0,47.9921,47.9987,47.9658,47.979,41600.0
2012-10-09 13:00:00,73.03,73.15,73.02,73.12,14500.0,47.9856,48.0644,47.979,48.0447,14500.0
2012-10-09 13:05:00,73.11,73.11,73.03,73.04,6800.0,48.0381,48.0381,47.9856,47.9921,6800.0
2012-10-09 13:10:00,73.05,73.07,73.02,73.07,12200.0,47.9987,48.0118,47.979,48.0118,12200.0
2012-10-09 13:15:00,73.09,73.12,73.03,73.08,10400.0,48.025,48.0447,47.9856,48.0184,10400.0
2012-10-09 13:20:00,73.09,73.09,73.04,73.05,10000.0,48.025,48.025,47.9921,47.9987,10000.0
2012-10-09 13:25:00,73.06,73.08,73.04,73.05,13700.0,48.0053,48.0184,47.9921,47.9987,13700.0
2012-10-09 13:30:00,73.05,73.08,73.05,73.06,6400.0,47.9987,48.0184,47.9987,48.0053,6400.0
2012-10-09 13:35:00,73.06,73.09,73.06,73.08,11300.0,48.0053,48.025,48.0053,48.0184,11300.0
2012-10-09 13:40:00,73.07,73.08,73.05,73.07,8000.0,48.0118,48.0184,47.9987,48.0118,8000.0
2012-10-09 13:45:00,73.07,73.08,73.04,73.04,10500.0,48.0118,48.0184,47.9921,47.9921,10500.0
2012-10-09 13:50:00,73.05,73.12,73.04,73.04,13800.0,47.9987,48.0447,47.9921,47.9921,13800.0
2012-10-09 13:55:00,73.04,73.05,73.0,73.0,14200.0,47.9921,47.9987,47.9658,47.9658,14200.0
2012-10-09 14:00:00,73.0,73.03,72.98,73.01,20400.0,47.9658,47.9856,47.9527,47.9724,20400.0
2012-10-09 14:05:00,73.02,73.04,73.01,73.03,9100.0,47.979,47.9921,47.9724,47.9856,9100.0
2012-10-09 14:10:00,73.05,73.05,73.0,73.0,14900.0,47.9987,47.9987,47.9658,47.9658,14900.0
2012-10-09 14:15:00,73.0,73.02,72.92,73.01,26200.0,47.9658,47.979,47.9133,47.9724,26200.0
2012-10-09 14:20:00,73.02,73.11,73.02,73.06,20300.0,47.979,48.0381,47.979,48.0053,20300.0
2012-10-09 14:25:00,73.05,73.1,73.05,73.09,18900.0,47.9987,48.0315,47.9987,48.025,18900.0
2012-10-09 14:30:00,73.07,73.1,73.03,73.04,23200.0,48.0118,48.0315,47.9856,47.9921,23200.0
2012-10-09 14:35:00,73.04,73.1,73.01,73.01,18600.0,47.9921,48.0315,47.9724,47.9724,18600.0
2012-10-09 14:40:00,73.02,73.06,72.94,73.04,23000.0,47.979,48.0053,47.9264,47.9921,23000.0
2012-10-09 14:45:00,73.04,73.14,73.02,73.12,21400.0,47.9921,48.0578,47.979,48.0447,21400.0
2012-10-09 14:50:00,73.1,73.1,73.06,73.08,12200.0,48.0315,48.0315,48.0053,48.0184,12200.0
2012-10-09 14:55:00,73.08,73.11,73.06,73.11,11900.0,48.0184,48.0381,48.0053,48.0381,11900.0
2012-10-09 15:00:00,73.12,73.15,73.06,73.08,20300.0,48.0447,48.0644,48.0053,48.0184,20300.0
2012-10-09 15:05:00,73.07,73.1,73.06,73.06,16200.0,48.0118,48.0315,48.0053,48.0053,16200.0
2012-10-09 15:10:00,73.07,73.1,73.01,73.05,21300.0,48.0118,48.0315,47.9724,47.9987,21300.0
2012-10-09 15:15:00,73.06,73.08,73.01,73.05,16600.0,48.0053,48.0184,47.9724,47.9987,16600.0
2012-10-09 15:20:00,73.05,73.07,72.99,73.04,28100.0,47.9987,48.0118,47.9593,47.9921,28100.0
2012-10-09 15:25:00,73.03,73.05,72.98,72.99,14700.0,47.9856,47.9987,47.9527,47.9593,14700.0
2012-10-09 15:30:00,73.0,73.06,72.95,73.04,46100.0,47.9658,48.0053,47.933,47.9921,46100.0
2012-10-09 15:35:00,73.05,73.13,73.04,73.08,40800.0,47.9987,48.0513,47.9921,48.0184,40800.0
2012-10-09 15:40:00,73.08,73.14,73.06,73.08,51000.0,48.0184,48.0578,48.0053,48.0184,51000.0
2012-10-09 15:45:00,73.07,73.11,73.04,73.04,54100.0,48.0118,48.0381,47.9921,47.9921,54100.0
2012-10-09 15:50:00,73.03,73.05,73.02,73.02,58800.0,47.9856,47.9987,47.979,47.979,58800.0
2012-10-09 15:55:00,73.02,73.04,72.98,73.04,122600.0,47.979,47.9921,47.9527,47.9921,122600.0
2012-10-10 09:30:00,73.83,73.88,73.11,73.2,81000.0,48.5112,48.5441,48.0381,48.0973,81000.0
2012-10-10 09:35:00,73.21,73.3,73.13,73.24,30700.0,48.1038,48.163,48.0513,48.1235,30700.0
2012-10-10 09:40:00,73.24,73.25,73.01,73.03,48200.0,48.1235,48.1301,47.9724,47.9856,48200.0
2012-10-10 09:45:00,73.02,73.11,72.92,73.03,89200.0,47.979,48.0381,47.9133,47.9856,89200.0
2012-10-10 09:50:00,73.04,73.13,72.93,72.99,151800.0,47.9921,48.0513,47.9198,47.9593,151800.0
2012-10-10 09:55:00,73.0,73.04,72.85,73.02,38600.0,47.9658,47.9921,47.8673,47.979,38600.0
2012-10-10 10:00:00,73.01,73.13,72.93,73.05,48300.0,47.9724,48.0513,47.9198,47.9987,48300.0
2012-10-10 10:05:00,73.06,73.23,73.06,73.17,62700.0,48.0053,48.117,48.0053,48.0775,62700.0
2012-10-10 10:10:00,73.17,73.32,73.14,73.22,44500.0,48.0775,48.1761,48.0578,48.1104,44500.0
2012-10-10 10:15:00,73.24,73.25,73.11,73.17,27700.0,48.1235,48.1301,48.0381,48.0775,27700.0
2012-10-10 10:20:00,73.18,73.21,73.13,73.17,22100.0,48.0841,48.1038,48.0513,48.0775,22100.0
2012-10-10 10:25:00,73.17,73.41,73.17,73.38,37200.0,48.0775,48.2352,48.0775,48.2155,37200.0
2012-10-10 10:30:00,73.36,73.38,73.29,73.33,28700.0,48.2024,48.2155,48.1564,48.1827,28700.0
2012-10-10 10:35:00,73.34,73.39,73.32,73.37,37400.0,48.1892,48.2221,48.1761,48.209,37400.0
2012-10-10 10:40:00,73.37,73.37,73.19,73.19,95800.0,48.209,48.209,48.0907,48.0907,95800.0
2012-10-10 10:45:00,73.2,73.23,73.14,73.2,33900.0,48.0973,48.117,48.0578,48.0973,33900.0
2012-10-10 10:50:00,73.2,73.25,73.18,73.18,22500.0,48.0973,48.1301,48.0841,48.0841,22500.0
2012-10-10 10:55:00,73.18,73.22,73.15,73.19,23800.0,48.0841,48.1104,48.0644,48.0907,23800.0
2012-10-10 11:00:00,73.19,73.21,73.05,73.19,46700.0,48.0907,48.1038,47.9987,48.0907,46700.0
2012-10-10 11:05:00,73.19,73.21,73.13,73.14,17200.0,48.0907,48.1038,48.0513,48.0578,17200.0
2012-10-10 11:10:00,73.15,73.15,73.09,73.15,21100.0,48.0644,48.0644,48.025,48.0644,21100.0
2012-10-10 11:15:00,73.14,73.16,73.08,73.1,20400.0,48.0578,48.071,48.0184,48.0315,20400.0
2012-10-10 11:20:00,73.11,73.14,73.1,73.11,9200.0,48.0381,48.0578,48.0315,48.0381,9200.0
2012-10-10 11:25:00,73.11,73.14,73.07,73.1,11900.0,48.0381,48.0578,48.0118,48.0315,11900.0
2012-10-10 11:30:00,73.1,73.11,72.92,72.92,27600.0,48.0315,48.0381,47.9133,47.9133,27600.0
2012-10-10 11:35:00,72.92,72.94,72.86,72.88,22200.0,47.9133,47.9264,47.8739,47.887,22200.0
2012-10-10 11:40:00,72.88,72.93,72.86,72.91,39100.0,47.887,47.9198,47.8739,47.9067,39100.0
2012-10-10 11:45:00,72.91,72.91,72.84,72.87,28000.0,47.9067,47.9067,47.8607,47.8804,28000.0
2012-10-10 11:50:00,72.87,72.87,72.63,72.67,77800.0,47.8804,47.8804,47.7227,47.749,77800.0
2012-10-10 11:55:00,72.68,72.84,72.68,72.77,39100.0,47.7556,47.8607,47.7556,47.8147,39100.0
2012-10-10 12:00:00,72.78,72.89,72.77,72.89,25200.0,47.8213,47.8936,47.8147,47.8936,25200.0
2012-10-10 12:05:00,72.9,72.9,72.76,72.88,29000.0,47.9001,47.9001,47.8081,47.887,29000.0
2012-10-10 12:10:00,72.87,72.93,72.85,72.85,15100.0,47.8804,47.9198,47.8673,47.8673,15100.0
2012-10-10 12:15:00,72.85,72.85,72.74,72.74,14700.0,47.8673,47.8673,47.795,47.795,14700.0
2012-10-10 12:20:00,72.73,72.74,72.67,72.72,19800.0,47.7884,47.795,47.749,47.7819,19800.0
2012-10-10 12:25:00,72.72,72.78,72.72,72.78,8700.0,47.7819,47.8213,47.7819,47.8213,8700.0
2012-10-10 12:30:00,72.78,72.82,72.71,72.71,53000.0,47.8213,47.8476,47.7753,47.7753,53000.0
2012-10-10 12:35:00,72.71,72.71,72.57,72.62,33100.0,47.7753,47.7753,47.6833,47.7162,33100.0
2012-10-10 12:40:00,72.63,72.7,72.59,72.67,52100.0,47.7227,47.7687,47.6964,47.749,52100.0
2012-10-10 12:45:00,72.66,72.66,72.5,72.61,41600.0,47.7424,47.7424,47.6373,47.7096,41600.0
2012-10-10 12:50:00,72.62,72.64,72.51,72.52,19400.0,47.7162,47.7293,47.6439,47.6505,19400.0
2012-10-10 12:55:00,72.53,72.54,72.4,72.42,73400.0,47.657,47.6636,47.5716,47.5847,73400.0
2012-10-10 13:00:00,72.43,72.5,72.37,72.45,30500.0,47.5913,47.6373,47.5519,47.6045,30500.0
2012-10-10 13:05:00,72.46,72.58,72.44,72.58,17100.0,47.611,47.6899,47.5979,47.6899,17100.0
2012-10-10 13:10:00,72.57,72.6,72.5,72.53,44300.0,47.6833,47.703,47.6373,47.657,44300.0
2012-10-10 13:15:00,72.54,72.62,72.54,72.6,15300.0,47.6636,47.7162,47.6636,47.703,15300.0
2012-10-10 13:20:00,72.61,72.65,72.6,72.63,10700.0,47.7096,47.7359,47.703,47.7227,10700.0
2012-10-10 13:25:00,72.64,72.65,72.57,72.57,23000.0,47.7293,47.7359,47.6833,47.6833,23000.0
2012-10-10 13:30:00,72.57,72.58,72.49,72.54,39900.0,47.6833,47.6899,47.6307,47.6636,39900.0
2012-10-10 13:35:00,72.55,72.6,72.52,72.52,25100.0,47.6702,47.703,47.6505,47.6505,25100.0
2012-10-10 13:40:00,72.52,72.55,72.46,72.52,24800.0,47.6505,47.6702,47.611,47.6505,24800.0
2012-10-10 13:45:00,72.52,72.52,72.45,72.5,17700.0,47.6505,47.6505,47.6045,47.6373,17700.0
2012-10-10 13:50:00,72.49,72.52,72.44,72.51,25400.0,47.6307,47.6505,47.5979,47.6439,25400.0
2012-10-10 13:55:00,72.51,72.55,72.44,72.45,21600.0,47.6439,47.6702,47.5979,47.6045,21600.0
2012-10-10 14:00:00,72.46,72.63,72.45,72.55,40500.0,47.611,47.7227,47.6045,47.6702,40500.0
2012-10-10 14:05:00,72.54,72.63,72.54,72.63,52700.0,47.6636,47.7227,47.6636,47.7227,52700.0
2012-10-10 14:10:00,72.63,72.64,72.55,72.56,26400.0,47.7227,47.7293,47.6702,47.6767,26400.0
2012-10-10 14:15:00,72.54,72.62,72.54,72.58,12100.0,47.6636,47.7162,47.6636,47.6899,12100.0
2012-10-10 14:20:00,72.56,72.56,72.51,72.52,11500.0,47.6767,47.6767,47.6439,47.6505,11500.0
2012-10-10 14:25:00,72.52,72.59,72.52,72.57,16000.0,47.6505,47.6964,47.6505,47.6833,16000.0
2012-10-10 14:30:00,72.57,72.63,72.56,72.59,11700.0,47.6833,47.7227,47.6767,47.6964,11700.0
2012-10-10 14:35:00,72.58,72.58,72.5,72.51,19200.0,47.6899,47.6899,47.6373,47.6439,19200.0
2012-10-10 14:40:00,72.52,72.56,72.52,72.56,21500.0,47.6505,47.6767,47.6505,47.6767,21500.0
2012-10-10 14:45:00,72.56,72.57,72.48,72.54,23500.0,47.6767,47.6833,47.6242,47.6636,23500.0
2012-10-10 14:50:00,72.55,72.66,72.55,72.65,17200.0,47.6702,47.7424,47.6702,47.7359,17200.0
2012-10-10 14:55:00,72.64,72.7,72.61,72.64,36900.0,47.7293,47.7687,47.7096,47.7293,36900.0
2012-10-10 15:00:00,72.64,72.66,72.61,72.64,20300.0,47.7293,47.7424,47.7096,47.7293,20300.0
2012-10-10 15:05:00,72.63,72.73,72.61,72.72,20500.0,47.7227,47.7884,47.7096,47.7819,20500.0
2012-10-10 15:10:00,72.72,72.75,72.64,72.67,25600.0,47.7819,47.8016,47.7293,47.749,25600.0
2012-10-10 15:15:00,72.68,72.68,72.53,72.56,33200.0,47.7556,47.7556,47.657,47.6767,33200.0
2012-10-10 15:20:00,72.56,72.6,72.49,72.55,30600.0,47.6767,47.703,47.6307,47.6702,30600.0
2012-10-10 15:25:00,72.54,72.58,72.51,72.52,29200.0,47.6636,47.6899,47.6439,47.6505,29200.0
2012-10-10 15:30:00,72.52,72.57,72.49,72.51,40100.0,47.6505,47.6833,47.6307,47.6439,40100.0
2012-10-10 15:35:00,72.51,72.53,72.45,72.49,58000.0,47.6439,47.657,47.6045,47.6307,58000.0
2012-10-10 15:40:00,72.49,72.53,72.47,72.53,58400.0,47.6307,47.657,47.6176,47.657,58400.0
2012-10-10 15:45:00,72.53,72.56,72.51,72.56,51400.0,47.657,47.6767,47.6439,47.6767,51400.0
2012-10-10 15:50:00,72.55,72.55,72.43,72.52,100000.0,47.6702,47.6702,47.5913,47.6505,100000.0
2012-10-10 15:55:00,72.52,72.55,72.24,72.25,632500.0,47.6505,47.6702,47.4665,47.473,632500.0
2012-10-11 09:30:00,72.91,73.08,72.74,72.98,160600.0,47.9067,48.0184,47.795,47.9527,160600.0
2012-10-11 09:35:00,72.92,72.98,72.84,72.95,116900.0,47.9133,47.9527,47.8607,47.933,116900.0
2012-10-11 09:40:00,72.95,72.97,72.74,72.75,66400.0,47.933,47.9461,47.795,47.8016,66400.0
2012-10-11 09:45:00,72.75,72.75,72.59,72.71,74700.0,47.8016,47.8016,47.6964,47.7753,74700.0
2012-10-11 09:50:00,72.73,72.73,72.53,72.55,29700.0,47.7884,47.7884,47.657,47.6702,29700.0
2012-10-11 09:55:00,72.55,72.6,72.51,72.51,30100.0,47.6702,47.703,47.6439,47.6439,30100.0
2012-10-11 10:00:00,72.51,72.62,72.51,72.56,49500.0,47.6439,47.7162,47.6439,47.6767,49500.0
2012-10-11 10:05:00,72.56,72.72,72.46,72.71,29500.0,47.6767,47.7819,47.611,47.7753,29500.0
2012-10-11 10:10:00,72.71,72.72,72.67,72.67,21900.0,47.7753,47.7819,47.749,47.749,21900.0
2012-10-11 10:15:00,72.67,72.78,72.67,72.73,25700.0,47.749,47.8213,47.749,47.7884,25700.0
2012-10-11 10:20:00,72.71,72.75,72.66,72.69,20900.0,47.7753,47.8016,47.7424,47.7622,20900.0
2012-10-11 10:25:00,72.7,72.71,72.62,72.65,25600.0,47.7687,47.7753,47.7162,47.7359,25600.0
2012-10-11 10:30:00,72.66,72.67,72.57,72.58,26000.0,47.7424,47.749,47.6833,47.6899,26000.0
2012-10-11 10:35:00,72.58,72.6,72.54,72.55,14700.0,47.6899,47.703,47.6636,47.6702,14700.0
2012-10-11 10:40:00,72.56,72.71,72.56,72.7,36100.0,47.6767,47.7753,47.6767,47.7687,36100.0
2012-10-11 10:45:00,72.71,72.75,72.69,72.7,21100.0,47.7753,47.8016,47.7622,47.7687,21100.0
2012-10-11 10:50:00,72.71,72.86,72.71,72.79,20100.0,47.7753,47.8739,47.7753,47.8279,20100.0
2012-10-11 10:55:00,72.79,72.88,72.78,72.87,21200.0,47.8279,47.887,47.8213,47.8804,21200.0
2012-10-11 11:00:00,72.88,72.94,72.88,72.9,26800.0,47.887,47.9264,47.887,47.9001,26800.0
2012-10-11 11:05:00,72.89,72.9,72.79,72.84,30100.0,47.8936,47.9001,47.8279,47.8607,30100.0
2012-10-11 11:10:00,72.83,72.93,72.83,72.87,20400.0,47.8541,47.9198,47.8541,47.8804,20400.0
2012-10-11 11:15:00,72.87,72.9,72.72,72.74,21800.0,47.8804,47.9001,47.7819,47.795,21800.0
2012-10-11 11:20:00,72.74,72.79,72.73,72.74,13000.0,47.795,47.8279,47.7884,47.795,13000.0
2012-10-11 11:25:00,72.73,72.76,72.67,72.69,21500.0,47.7884,47.8081,47.749,47.7622,21500.0
2012-10-11 11:30:00,72.69,72.72,72.66,72.67,20900.0,47.7622,47.7819,47.7424,47.749,20900.0
2012-10-11 11:35:00,72.69,72.75,72.69,72.74,17100.0,47.7622,47.8016,47.7622,47.795,17100.0
2012-10-11 11:40:00,72.74,72.75,72.66,72.67,16700.0,47.795,47.8016,47.7424,47.749,16700.0
2012-10-11 11:45:00,72.68,72.69,72.63,72.65,11800.0,47.7556,47.7622,47.7227,47.7359,11800.0
2012-10-11 11:50:00,72.65,72.65,72.52,72.59,19000.0,47.7359,47.7359,47.6505,47.6964,19000.0
2012-10-11 11:55:00,72.6,72.6,72.57,72.59,29000.0,47.703,47.703,47.6833,47.6964,29000.0
2012-10-11 12:00:00,72.59,72.59,72.5,72.52,22000.0,47.6964,47.6964,47.6373,47.6505,22000.0
2012-10-11 12:05:00,72.52,72.54,72.5,72.5,53400.0,47.6505,47.6636,47.6373,47.6373,53400.0
2012-10-11 12:10:00,72.49,72.57,72.49,72.56,23700.0,47.6307,47.6833,47.6307,47.6767,23700.0
2012-10-11 12:15:00,72.56,72.58,72.52,72.54,20300.0,47.6767,47.6899,47.6505,47.6636,20300.0
2012-10-11 12:20:00,72.53,72.53,72.48,72.49,17500.0,47.657,47.657,47.6242,47.6307,17500.0
2012-10-11 12:25:00,72.49,72.5,72.48,72.5,9000.0,47.6307,47.6373,47.6242,47.6373,9000.0
2012-10-11 12:30:00,72.5,72.54,72.48,72.53,16100.0,47.6373,47.6636,47.6242,47.657,16100.0
2012-10-11 12:35:00,72.52,72.54,72.5,72.52,25400.0,47.6505,47.6636,47.6373,47.6505,25400.0
2012-10-11 12:40:00,72.52,72.52,72.48,72.48,23100.0,47.6505,47.6505,47.6242,47.6242,23100.0
2012-10-11 12:45:00,72.49,72.54,72.47,72.53,22100.0,47.6307,47.6636,47.6176,47.657,22100.0
2012-10-11 12:50:00,72.54,72.55,72.53,72.54,37700.0,47.6636,47.6702,47.657,47.6636,37700.0
2012-10-11 12:55:00,72.55,72.55,72.5,72.5,29600.0,47.6702,47.6702,47.6373,47.6373,29600.0
2012-10-11 13:00:00,72.5,72.55,72.44,72.53,25800.0,47.6373,47.6702,47.5979,47.657,25800.0
2012-10-11 13:05:00,72.53,72.58,72.53,72.56,15800.0,47.657,47.6899,47.657,47.6767,15800.0
2012-10-11 13:10:00,72.56,72.59,72.54,72.56,21500.0,47.6767,47.6964,47.6636,47.6767,21500.0
2012-10-11 13:15:00,72.56,72.58,72.54,72.56,24500.0,47.6767,47.6899,47.6636,47.6767,24500.0
2012-10-11 13:20:00,72.55,72.55,72.49,72.53,17400.0,47.6702,47.6702,47.6307,47.657,17400.0
2012-10-11 13:25:00,72.54,72.59,72.49,72.58,25700.0,47.6636,47.6964,47.6307,47.6899,25700.0
2012-10-11 13:30:00,72.58,72.59,72.51,72.52,11000.0,47.6899,47.6964,47.6439,47.6505,11000.0
2012-10-11 13:35:00,72.53,72.57,72.5,72.5,20800.0,47.657,47.6833,47.6373,47.6373,20800.0
2012-10-11 13:40:00,72.51,72.53,72.44,72.45,90300.0,47.6439,47.657,47.5979,47.6045,90300.0
2012-10-11 13:45:00,72.44,72.44,72.38,72.4,27000.0,47.5979,47.5979,47.5585,47.5716,27000.0
2012-10-11 13:50:00,72.4,72.4,72.3,72.34,23200.0,47.5716,47.5716,47.5059,47.5322,23200.0
2012-10-11 13:55:00,72.34,72.44,72.32,72.42,21500.0,47.5322,47.5979,47.519,47.5847,21500.0
2012-10-11 14:00:00,72.43,72.46,72.41,72.44,25700.0,47.5913,47.611,47.5782,47.5979,25700.0
2012-10-11 14:05:00,72.45,72.5,72.44,72.44,32100.0,47.6045,47.6373,47.5979,47.5979,32100.0
2012-10-11 14:10:00,72.44,72.49,72.4,72.47,21500.0,47.5979,47.6307,47.5716,47.6176,21500.0
2012-10-11 14:15:00,72.47,72.5,72.45,72.45,36500.0,47.6176,47.6373,47.6045,47.6045,36500.0
2012-10-11 14:20:00,72.46,72.47,72.4,72.41,38700.0,47.611,47.6176,47.5716,47.5782,38700.0
2012-10-11 14:25:00,72.41,72.49,72.41,72.47,26500.0,47.5782,47.6307,47.5782,47.6176,26500.0
2012-10-11 14:30:00,72.46,72.51,72.45,72.5,88800.0,47.611,47.6439,47.6045,47.6373,88800.0
2012-10-11 14:35:00,72.48,72.5,72.42,72.45,68000.0,47.6242,47.6373,47.5847,47.6045,68000.0
2012-10-11 14:40:00,72.46,72.46,72.43,72.45,50700.0,47.611,47.611,47.5913,47.6045,50700.0
2012-10-11 14:45:00,72.45,72.46,72.37,72.4,33500.0,47.6045,47.611,47.5519,47.5716,33500.0
2012-10-11 14:50:00,72.39,72.46,72.39,72.4,36300.0,47.565,47.611,47.565,47.5716,36300.0
2012-10-11 14:55:00,72.4,72.42,72.39,72.41,28500.0,47.5716,47.5847,47.565,47.5782,28500.0
2012-10-11 15:00:00,72.4,72.44,72.39,72.4,32400.0,47.5716,47.5979,47.565,47.5716,32400.0
2012-10-11 15:05:00,72.4,72.44,72.39,72.41,79900.0,47.5716,47.5979,47.565,47.5782,79900.0
2012-10-11 15:10:00,72.42,72.51,72.4,72.51,24000.0,47.5847,47.6439,47.5716,47.6439,24000.0
2012-10-11 15:15:00,72.5,72.51,72.44,72.48,18500.0,47.6373,47.6439,47.5979,47.6242,18500.0
2012-10-11 15:20:00,72.48,72.48,72.37,72.4,61800.0,47.6242,47.6242,47.5519,47.5716,61800.0
2012-10-11 15:25:00,72.4,72.46,72.37,72.45,29000.0,47.5716,47.611,47.5519,47.6045,29000.0
2012-10-11 15:30:00,72.44,72.49,72.44,72.47,70300.0,47.5979,47.6307,47.5979,47.6176,70300.0
2012-10-11 15:35:00,72.47,72.48,72.45,72.46,50200.0,47.6176,47.6242,47.6045,47.611,50200.0
2012-10-11 15:40:00,72.45,72.47,72.43,72.43,52800.0,47.6045,47.6176,47.5913,47.5913,52800.0
2012-10-11 15:45:00,72.43,72.44,72.27,72.29,80500.0,47.5913,47.5979,47.4862,47.4993,80500.0
2012-10-11 15:50:00,72.29,72.36,72.26,72.32,80800.0,47.4993,47.5453,47.4796,47.519,80800.0
2012-10-11 15:55:00,72.32,72.32,72.27,72.29,127800.0,47.519,47.519,47.4862,47.4993,127800.0
2012-10-12 09:30:00,72.57,72.57,72.25,72.28,74200.0,47.6833,47.6833,47.473,47.4928,74200.0
2012-10-12 09:35:00,72.3,72.57,72.25,72.56,60200.0,47.5059,47.6833,47.473,47.6767,60200.0
2012-10-12 09:40:00,72.56,72.66,72.51,72.62,74000.0,47.6767,47.7424,47.6439,47.7162,74000.0
2012-10-12 09:45:00,72.62,72.78,72.6,72.76,46100.0,47.7162,47.8213,47.703,47.8081,46100.0
2012-10-12 09:50:00,72.75,72.76,72.63,72.74,37500.0,47.8016,47.8081,47.7227,47.795,37500.0
2012-10-12 09:55:00,72.74,72.77,72.58,72.77,40700.0,47.795,47.8147,47.6899,47.8147,40700.0
2012-10-12 10:00:00,72.74,72.85,72.68,72.79,46400.0,47.795,47.8673,47.7556,47.8279,46400.0
2012-10-12 10:05:00,72.79,72.8,72.61,72.67,35600.0,47.8279,47.8344,47.7096,47.749,35600.0
2012-10-12 10:10:00,72.65,72.65,72.53,72.59,26700.0,47.7359,47.7359,47.657,47.6964,26700.0
2012-10-12 10:15:00,72.58,72.61,72.52,72.52,27600.0,47.6899,47.7096,47.6505,47.6505,27600.0
2012-10-12 10:20:00,72.5,72.52,72.42,72.42,36400.0,47.6373,47.6505,47.5847,47.5847,36400.0
2012-10-12 10:25:00,72.45,72.45,72.26,72.35,44700.0,47.6045,47.6045,47.4796,47.5387,44700.0
2012-10-12 10:30:00,72.37,72.38,72.31,72.35,11000.0,47.5519,47.5585,47.5125,47.5387,11000.0
2012-10-12 10:35:00,72.35,72.5,72.34,72.4,16800.0,47.5387,47.6373,47.5322,47.5716,16800.0
2012-10-12 10:40:00,72.39,72.42,72.38,72.39,31900.0,47.565,47.5847,47.5585,47.565,31900.0
2012-10-12 10:45:00,72.39,72.42,72.33,72.35,30300.0,47.565,47.5847,47.5256,47.5387,30300.0
2012-10-12 10:50:00,72.35,72.36,72.26,72.3,44100.0,47.5387,47.5453,47.4796,47.5059,44100.0
2012-10-12 10:55:00,72.3,72.36,72.29,72.31,34400.0,47.5059,47.5453,47.4993,47.5125,34400.0
2012-10-12 11:00:00,72.31,72.41,72.3,72.39,37700.0,47.5125,47.5782,47.5059,47.565,37700.0
2012-10-12 11:05:00,72.4,72.42,72.37,72.4,20300.0,47.5716,47.5847,47.5519,47.5716,20300.0
2012-10-12 11:10:00,72.4,72.41,72.3,72.3,59700.0,47.5716,47.5782,47.5059,47.5059,59700.0
2012-10-12 11:15:00,72.3,72.3,72.2,72.22,42300.0,47.5059,47.5059,47.4402,47.4533,42300.0
2012-10-12 11:20:00,72.22,72.24,72.2,72.22,11800.0,47.4533,47.4665,47.4402,47.4533,11800.0
2012-10-12 11:25:00,72.22,72.26,72.18,72.19,24900.0,47.4533,47.4796,47.427,47.4336,24900.0
2012-10-12 11:30:00,72.2,72.2,72.05,72.06,34900.0,47.4402,47.4402,47.3416,47.3482,34900.0
2012-10-12 11:35:00,72.05,72.08,72.02,72.06,14700.0,47.3416,47.3613,47.3219,47.3482,14700.0
2012-10-12 11:40:00,72.07,72.09,71.98,72.0,35900.0,47.3548,47.3679,47.2956,47.3088,35900.0
2012-10-12 11:45:00,72.0,72.07,71.98,72.06,19700.0,47.3088,47.3548,47.2956,47.3482,19700.0
2012-10-12 11:50:00,72.05,72.05,71.98,72.04,20800.0,47.3416,47.3416,47.2956,47.3351,20800.0
2012-10-12 11:55:00,72.03,72.05,72.0,72.05,22600.0,47.3285,47.3416,47.3088,47.3416,22600.0
2012-10-12 12:00:00,72.05,72.11,72.04,72.08,12700.0,47.3416,47.3811,47.3351,47.3613,12700.0
2012-10-12 12:05:00,72.07,72.17,72.04,72.12,18300.0,47.3548,47.4205,47.3351,47.3876,18300.0
2012-10-12 12:10:00,72.12,72.16,72.12,72.14,6600.0,47.3876,47.4139,47.3876,47.4008,6600.0
2012-10-12 12:15:00,72.15,72.16,72.13,72.15,8900.0,47.4073,47.4139,47.3942,47.4073,8900.0
2012-10-12 12:20:00,72.14,72.2,72.13,72.16,17300.0,47.4008,47.4402,47.3942,47.4139,17300.0
2012-10-12 12:25:00,72.15,72.19,72.13,72.17,17900.0,47.4073,47.4336,47.3942,47.4205,17900.0
2012-10-12 12:30:00,72.17,72.21,72.14,72.21,11000.0,47.4205,47.4468,47.4008,47.4468,11000.0
2012-10-12 12:35:00,72.19,72.2,72.17,72.2,6400.0,47.4336,47.4402,47.4205,47.4402,6400.0
2012-10-12 12:40:00,72.2,72.2,72.16,72.17,7200.0,47.4402,47.4402,47.4139,47.4205,7200.0
2012-10-12 12:45:00,72.15,72.17,72.11,72.17,15300.0,47.4073,47.4205,47.3811,47.4205,15300.0
2012-10-12 12:50:00,72.18,72.21,72.18,72.2,9500.0,47.427,47.4468,47.427,47.4402,9500.0
2012-10-12 12:55:00,72.2,72.25,72.2,72.2,9800.0,47.4402,47.473,47.4402,47.4402,9800.0
2012-10-12 13:00:00,72.21,72.24,72.18,72.23,19900.0,47.4468,47.4665,47.427,47.4599,19900.0
2012-10-12 13:05:00,72.24,72.27,72.22,72.25,15300.0,47.4665,47.4862,47.4533,47.473,15300.0
2012-10-12 13:10:00,72.24,72.24,72.17,72.2,10600.0,47.4665,47.4665,47.4205,47.4402,10600.0
2012-10-12 13:15:00,72.21,72.26,72.2,72.2,9700.0,47.4468,47.4796,47.4402,47.4402,9700.0
2012-10-12 13:20:00,72.21,72.22,72.16,72.16,9300.0,47.4468,47.4533,47.4139,47.4139,9300.0
2012-10-12 13:25:00,72.15,72.18,72.14,72.18,6900.0,47.4073,47.427,47.4008,47.427,6900.0
2012-10-12 13:30:00,72.19,72.21,72.17,72.18,10200.0,47.4336,47.4468,47.4205,47.427,10200.0
2012-10-12 13:35:00,72.18,72.18,72.1,72.18,8600.0,47.427,47.427,47.3745,47.427,8600.0
2012-10-12 13:40:00,72.18,72.21,72.15,72.16,8400.0,47.427,47.4468,47.4073,47.4139,8400.0
2012-10-12 13:45:00,72.16,72.17,72.12,72.17,5900.0,47.4139,47.4205,47.3876,47.4205,5900.0
2012-10-12 13:50:00,72.16,72.19,72.16,72.19,18200.0,47.4139,47.4336,47.4139,47.4336,18200.0
2012-10-12 13:55:00,72.19,72.23,72.18,72.19,18300.0,47.4336,47.4599,47.427,47.4336,18300.0
2012-10-12 14:00:00,72.2,72.2,72.14,72.16,14600.0,47.4402,47.4402,47.4008,47.4139,14600.0
2012-10-12 14:05:00,72.15,72.16,72.11,72.13,32400.0,47.4073,47.4139,47.3811,47.3942,32400.0
2012-10-12 14:10:00,72.14,72.15,72.11,72.12,21400.0,47.4008,47.4073,47.3811,47.3876,21400.0
2012-10-12 14:15:00,72.12,72.17,72.1,72.15,39400.0,47.3876,47.4205,47.3745,47.4073,39400.0
2012-10-12 14:20:00,72.16,72.23,72.16,72.16,19300.0,47.4139,47.4599,47.4139,47.4139,19300.0
2012-10-12 14:25:00,72.16,72.19,72.15,72.16,11800.0,47.4139,47.4336,47.4073,47.4139,11800.0
2012-10-12 14:30:00,72.15,72.17,72.14,72.17,10000.0,47.4073,47.4205,47.4008,47.4205,10000.0
2012-10-12 14:35:00,72.16,72.17,72.12,72.16,10600.0,47.4139,47.4205,47.3876,47.4139,10600.0
2012-10-12 14:40:00,72.17,72.17,72.08,72.12,13000.0,47.4205,47.4205,47.3613,47.3876,13000.0
2012-10-12 14:45:00,72.12,72.15,72.1,72.15,10400.0,47.3876,47.4073,47.3745,47.4073,10400.0
2012-10-12 14:50:00,72.16,72.23,72.14,72.17,20800.0,47.4139,47.4599,47.4008,47.4205,20800.0
2012-10-12 14:55:00,72.17,72.2,72.14,72.19,18000.0,47.4205,47.4402,47.4008,47.4336,18000.0
2012-10-12 15:00:00,72.18,72.19,72.13,72.13,23700.0,47.427,47.4336,47.3942,47.3942,23700.0
2012-10-12 15:05:00,72.13,72.18,72.11,72.14,18000.0,47.3942,47.427,47.3811,47.4008,18000.0
2012-10-12 15:10:00,72.13,72.18,72.13,72.17,29200.0,47.3942,47.427,47.3942,47.4205,29200.0
2012-10-12 15:15:00,72.19,72.22,72.15,72.2,36600.0,47.4336,47.4533,47.4073,47.4402,36600.0
2012-10-12 15:20:00,72.2,72.24,72.14,72.14,27000.0,47.4402,47.4665,47.4008,47.4008,27000.0
2012-10-12 15:25:00,72.14,72.18,72.14,72.17,23600.0,47.4008,47.427,47.4008,47.4205,23600.0
2012-10-12 15:30:00,72.16,72.17,72.09,72.13,31400.0,47.4139,47.4205,47.3679,47.3942,31400.0
2012-10-12 15:35:00,72.13,72.14,72.07,72.1,30300.0,47.3942,47.4008,47.3548,47.3745,30300.0
2012-10-12 15:40:00,72.1,72.14,72.09,72.13,38200.0,47.3745,47.4008,47.3679,47.3942,38200.0
2012-10-12 15:45:00,72.12,72.21,72.06,72.11,66500.0,47.3876,47.4468,47.3482,47.3811,66500.0
2012-10-12 15:50:00,72.09,72.17,72.06,72.11,43500.0,47.3679,47.4205,47.3482,47.3811,43500.0
2012-10-12 15:55:00,72.12,72.19,72.1,72.11,116100.0,47.3876,47.4336,47.3745,47.3811,116100.0
2012-10-15 09:30:00,72.2,72.59,72.15,72.44,45200.0,47.4402,47.6964,47.4073,47.5979,45200.0
2012-10-15 09:35:00,72.42,72.42,72.22,72.38,25800.0,47.5847,47.5847,47.4533,47.5585,25800.0
2012-10-15 09:40:00,72.39,72.41,72.26,72.27,19700.0,47.565,47.5782,47.4796,47.4862,19700.0
2012-10-15 09:45:00,72.24,72.32,72.19,72.29,34700.0,47.4665,47.519,47.4336,47.4993,34700.0
2012-10-15 09:50:00,72.31,72.45,72.29,72.44,34800.0,47.5125,47.6045,47.4993,47.5979,34800.0
2012-10-15 09:55:00,72.44,72.61,72.42,72.55,50300.0,47.5979,47.7096,47.5847,47.6702,50300.0
2012-10-15 10:00:00,72.55,72.81,72.43,72.73,102500.0,47.6702,47.841,47.5913,47.7884,102500.0
2012-10-15 10:05:00,72.71,72.71,72.59,72.64,41500.0,47.7753,47.7753,47.6964,47.7293,41500.0
2012-10-15 10:10:00,72.64,72.66,72.45,72.48,40100.0,47.7293,47.7424,47.6045,47.6242,40100.0
2012-10-15 10:15:00,72.48,72.57,72.41,72.49,35800.0,47.6242,47.6833,47.5782,47.6307,35800.0
2012-10-15 10:20:00,72.5,72.65,72.48,72.59,32800.0,47.6373,47.7359,47.6242,47.6964,32800.0
2012-10-15 10:25:00,72.59,72.64,72.58,72.61,23900.0,47.6964,47.7293,47.6899,47.7096,23900.0
2012-10-15 10:30:00,72.61,72.73,72.6,72.64,39200.0,47.7096,47.7884,47.703,47.7293,39200.0
2012-10-15 10:35:00,72.64,72.64,72.53,72.55,36700.0,47.7293,47.7293,47.657,47.6702,36700.0
2012-10-15 10:40:00,72.56,72.65,72.56,72.62,21300.0,47.6767,47.7359,47.6767,47.7162,21300.0
2012-10-15 10:45:00,72.62,72.63,72.51,72.53,24800.0,47.7162,47.7227,47.6439,47.657,24800.0
2012-10-15 10:50:00,72.53,72.57,72.5,72.53,26200.0,47.657,47.6833,47.6373,47.657,26200.0
2012-10-15 10:55:00,72.53,72.56,72.5,72.56,22800.0,47.657,47.6767,47.6373,47.6767,22800.0
2012-10-15 11:00:00,72.56,72.56,72.49,72.51,23000.0,47.6767,47.6767,47.6307,47.6439,23000.0
2012-10-15 11:05:00,72.51,72.57,72.5,72.56,37200.0,47.6439,47.6833,47.6373,47.6767,37200.0
2012-10-15 11:10:00,72.57,72.64,72.56,72.62,30100.0,47.6833,47.7293,47.6767,47.7162,30100.0
2012-10-15 11:15:00,72.61,72.66,72.58,72.64,29700.0,47.7096,47.7424,47.6899,47.7293,29700.0
2012-10-15 11:20:00,72.65,72.69,72.63,72.67,20000.0,47.7359,47.7622,47.7227,47.749,20000.0
2012-10-15 11:25:00,72.68,72.73,72.64,72.7,39000.0,47.7556,47.7884,47.7293,47.7687,39000.0
2012-10-15 11:30:00,72.69,72.73,72.66,72.7,25700.0,47.7622,47.7884,47.7424,47.7687,25700.0
2012-10-15 11:35:00,72.73,72.78,72.67,72.71,32100.0,47.7884,47.8213,47.749,47.7753,32100.0
2012-10-15 11:40:00,72.72,72.73,72.67,72.67,26100.0,47.7819,47.7884,47.749,47.749,26100.0
2012-10-15 11:45:00,72.67,72.7,72.64,72.69,31300.0,47.749,47.7687,47.7293,47.7622,31300.0
2012-10-15 11:50:00,72.69,72.71,72.56,72.59,22300.0,47.7622,47.7753,47.6767,47.6964,22300.0
2012-10-15 11:55:00,72.58,72.65,72.56,72.58,34200.0,47.6899,47.7359,47.6767,47.6899,34200.0
2012-10-15 12:00:00,72.58,72.59,72.55,72.57,10100.0,47.6899,47.6964,47.6702,47.6833,10100.0
2012-10-15 12:05:00,72.58,72.59,72.54,72.58,17100.0,47.6899,47.6964,47.6636,47.6899,17100.0
2012-10-15 12:10:00,72.58,72.61,72.56,72.6,14800.0,47.6899,47.7096,47.6767,47.703,14800.0
2012-10-15 12:15:00,72.6,72.64,72.57,72.59,18900.0,47.703,47.7293,47.6833,47.6964,18900.0
2012-10-15 12:20:00,72.6,72.68,72.6,72.67,19200.0,47.703,47.7556,47.703,47.749,19200.0
2012-10-15 12:25:00,72.66,72.77,72.6,72.77,32400.0,47.7424,47.8147,47.703,47.8147,32400.0
2012-10-15 12:30:00,72.76,72.77,72.67,72.67,25500.0,47.8081,47.8147,47.749,47.749,25500.0
2012-10-15 12:35:00,72.66,72.75,72.66,72.75,9900.0,47.7424,47.8016,47.7424,47.8016,9900.0
2012-10-15 12:40:00,72.76,72.82,72.74,72.75,20300.0,47.8081,47.8476,47.795,47.8016,20300.0
2012-10-15 12:45:00,72.74,72.74,72.66,72.67,18000.0,47.795,47.795,47.7424,47.749,18000.0
2012-10-15 12:50:00,72.69,72.69,72.6,72.64,15000.0,47.7622,47.7622,47.703,47.7293,15000.0
2012-10-15 12:55:00,72.64,72.66,72.59,72.59,21600.0,47.7293,47.7424,47.6964,47.6964,21600.0
2012-10-15 13:00:00,72.6,72.63,72.59,72.61,19800.0,47.703,47.7227,47.6964,47.7096,19800.0
2012-10-15 13:05:00,72.61,72.63,72.59,72.62,21700.0,47.7096,47.7227,47.6964,47.7162,21700.0
2012-10-15 13:10:00,72.63,72.64,72.58,72.59,17100.0,47.7227,47.7293,47.6899,47.6964,17100.0
2012-10-15 13:15:00,72.59,72.61,72.57,72.58,12700.0,47.6964,47.7096,47.6833,47.6899,12700.0
2012-10-15 13:20:00,72.59,72.61,72.53,72.53,17500.0,47.6964,47.7096,47.657,47.657,17500.0
2012-10-15 13:25:00,72.54,72.54,72.51,72.53,14300.0,47.6636,47.6636,47.6439,47.657,14300.0
2012-10-15 13:30:00,72.53,72.59,72.52,72.57,16100.0,47.657,47.6964,47.6505,47.6833,16100.0
2012-10-15 13:35:00,72.56,72.56,72.49,72.52,15400.0,47.6767,47.6767,47.6307,47.6505,15400.0
2012-10-15 13:40:00,72.51,72.52,72.48,72.51,16400.0,47.6439,47.6505,47.6242,47.6439,16400.0
2012-10-15 13:45:00,72.5,72.6,72.5,72.6,7800.0,47.6373,47.703,47.6373,47.703,7800.0
2012-10-15 13:50:00,72.6,72.61,72.55,72.56,9800.0,47.703,47.7096,47.6702,47.6767,9800.0
2012-10-15 13:55:00,72.56,72.65,72.56,72.59,16900.0,47.6767,47.7359,47.6767,47.6964,16900.0
2012-10-15 14:00:00,72.59,72.61,72.57,72.61,11200.0,47.6964,47.7096,47.6833,47.7096,11200.0
2012-10-15 14:05:00,72.62,72.63,72.55,72.59,14100.0,47.7162,47.7227,47.6702,47.6964,14100.0
2012-10-15 14:10:00,72.58,72.58,72.53,72.56,16000.0,47.6899,47.6899,47.657,47.6767,16000.0
2012-10-15 14:15:00,72.56,72.56,72.51,72.53,14800.0,47.6767,47.6767,47.6439,47.657,14800.0
2012-10-15 14:20:00,72.52,72.62,72.51,72.61,41900.0,47.6505,47.7162,47.6439,47.7096,41900.0
2012-10-15 14:25:00,72.61,72.62,72.58,72.58,22000.0,47.7096,47.7162,47.6899,47.6899,22000.0
2012-10-15 14:30:00,72.57,72.58,72.48,72.49,28400.0,47.6833,47.6899,47.6242,47.6307,28400.0
2012-10-15 14:35:00,72.48,72.52,72.45,72.52,24900.0,47.6242,47.6505,47.6045,47.6505,24900.0
2012-10-15 14:40:00,72.51,72.52,72.37,72.38,29100.0,47.6439,47.6505,47.5519,47.5585,29100.0
2012-10-15 14:45:00,72.37,72.43,72.37,72.42,21100.0,47.5519,47.5913,47.5519,47.5847,21100.0
2012-10-15 14:50:00,72.43,72.48,72.41,72.48,19100.0,47.5913,47.6242,47.5782,47.6242,19100.0
2012-10-15 14:55:00,72.48,72.48,72.41,72.42,30700.0,47.6242,47.6242,47.5782,47.5847,30700.0
2012-10-15 15:00:00,72.42,72.46,72.39,72.39,19700.0,47.5847,47.611,47.565,47.565,19700.0
2012-10-15 15:05:00,72.4,72.42,72.39,72.41,15900.0,47.5716,47.5847,47.565,47.5782,15900.0
2012-10-15 15:10:00,72.41,72.49,72.41,72.44,28600.0,47.5782,47.6307,47.5782,47.5979,28600.0
2012-10-15 15:15:00,72.43,72.5,72.41,72.49,27900.0,47.5913,47.6373,47.5782,47.6307,27900.0
2012-10-15 15:20:00,72.5,72.51,72.48,72.51,20300.0,47.6373,47.6439,47.6242,47.6439,20300.0
2012-10-15 15:25:00,72.51,72.52,72.46,72.5,17900.0,47.6439,47.6505,47.611,47.6373,17900.0
2012-10-15 15:30:00,72.51,72.56,72.5,72.53,34500.0,47.6439,47.6767,47.6373,47.657,34500.0
2012-10-15 15:35:00,72.52,72.57,72.52,72.56,18800.0,47.6505,47.6833,47.6505,47.6767,18800.0
2012-10-15 15:40:00,72.56,72.58,72.52,72.57,29900.0,47.6767,47.6899,47.6505,47.6833,29900.0
2012-10-15 15:45:00,72.57,72.62,72.56,72.6,46600.0,47.6833,47.7162,47.6767,47.703,46600.0
2012-10-15 15:50:00,72.59,72.63,72.57,72.61,56400.0,47.6964,47.7227,47.6833,47.7096,56400.0
2012-10-15 15:55:00,72.6,72.64,72.57,72.59,135100.0,47.703,47.7293,47.6833,47.6964,135100.0
2012-10-16 09:30:00,72.42,72.71,72.31,72.58,74400.0,47.5847,47.7753,47.5125,47.6899,74400.0
2012-10-16 09:35:00,72.59,72.6,72.42,72.49,39200.0,47.6964,47.703,47.5847,47.6307,39200.0
2012-10-16 09:40:00,72.5,72.5,72.3,72.3,57200.0,47.6373,47.6373,47.5059,47.5059,57200.0
2012-10-16 09:45:00,72.3,72.47,72.3,72.47,34400.0,47.5059,47.6176,47.5059,47.6176,34400.0
2012-10-16 09:50:00,72.48,72.54,72.39,72.45,38900.0,47.6242,47.6636,47.565,47.6045,38900.0
2012-10-16 09:55:00,72.46,72.53,72.36,72.45,33600.0,47.611,47.657,47.5453,47.6045,33600.0
2012-10-16 10:00:00,72.5,72.55,72.41,72.54,33200.0,47.6373,47.6702,47.5782,47.6636,33200.0
2012-10-16 10:05:00,72.55,72.83,72.54,72.83,60100.0,47.6702,47.8541,47.6636,47.8541,60100.0
2012-10-16 10:10:00,72.83,72.85,72.78,72.78,36200.0,47.8541,47.8673,47.8213,47.8213,36200.0
2012-10-16 10:15:00,72.78,72.82,72.76,72.8,18000.0,47.8213,47.8476,47.8081,47.8344,18000.0
2012-10-16 10:20:00,72.81,72.82,72.67,72.76,80000.0,47.841,47.8476,47.749,47.8081,80000.0
2012-10-16 10:25:00,72.77,72.8,72.63,72.64,61600.0,47.8147,47.8344,47.7227,47.7293,61600.0
2012-10-16 10:30:00,72.65,72.69,72.64,72.68,56400.0,47.7359,47.7622,47.7293,47.7556,56400.0
2012-10-16 10:35:00,72.67,72.71,72.65,72.68,50500.0,47.749,47.7753,47.7359,47.7556,50500.0
2012-10-16 10:40:00,72.68,72.78,72.67,72.75,27400.0,47.7556,47.8213,47.749,47.8016,27400.0
2012-10-16 10:45:00,72.75,72.88,72.75,72.84,20400.0,47.8016,47.887,47.8016,47.8607,20400.0
2012-10-16 10:50:00,72.85,72.88,72.76,72.85,27700.0,47.8673,47.887,47.8081,47.8673,27700.0
2012-10-16 10:55:00,72.85,72.92,72.85,72.9,23500.0,47.8673,47.9133,47.8673,47.9001,23500.0
2012-10-16 11:00:00,72.9,72.95,72.88,72.94,23500.0,47.9001,47.933,47.887,47.9264,23500.0
2012-10-16 11:05:00,72.93,73.0,72.93,72.99,31600.0,47.9198,47.9658,47.9198,47.9593,31600.0
2012-10-16 11:10:00,72.98,73.1,72.98,73.07,31600.0,47.9527,48.0315,47.9527,48.0118,31600.0
2012-10-16 11:15:00,73.07,73.16,73.07,73.15,34200.0,48.0118,48.071,48.0118,48.0644,34200.0
2012-10-16 11:20:00,73.15,73.17,73.1,73.11,38300.0,48.0644,48.0775,48.0315,48.0381,38300.0
2012-10-16 11:25:00,73.11,73.17,73.11,73.14,20600.0,48.0381,48.0775,48.0381,48.0578,20600.0
2012-10-16 11:30:00,73.15,73.2,73.14,73.17,18400.0,48.0644,48.0973,48.0578,48.0775,18400.0
2012-10-16 11:35:00,73.16,73.2,73.15,73.17,12800.0,48.071,48.0973,48.0644,48.0775,12800.0
2012-10-16 11:40:00,73.17,73.17,73.12,73.13,20400.0,48.0775,48.0775,48.0447,48.0513,20400.0
2012-10-16 11:45:00,73.13,73.18,73.13,73.16,15000.0,48.0513,48.0841,48.0513,48.071,15000.0
2012-10-16 11:50:00,73.15,73.17,73.15,73.16,10200.0,48.0644,48.0775,48.0644,48.071,10200.0
2012-10-16 11:55:00,73.17,73.2,73.15,73.15,55700.0,48.0775,48.0973,48.0644,48.0644,55700.0
2012-10-16 12:00:00,73.17,73.2,73.17,73.17,44300.0,48.0775,48.0973,48.0775,48.0775,44300.0
2012-10-16 12:05:00,73.16,73.25,73.15,73.24,26100.0,48.071,48.1301,48.0644,48.1235,26100.0
2012-10-16 12:10:00,73.25,73.29,73.24,73.27,13400.0,48.1301,48.1564,48.1235,48.1433,13400.0
2012-10-16 12:15:00,73.26,73.26,73.19,73.2,15000.0,48.1367,48.1367,48.0907,48.0973,15000.0
2012-10-16 12:20:00,73.2,73.2,73.16,73.18,11900.0,48.0973,48.0973,48.071,48.0841,11900.0
2012-10-16 12:25:00,73.17,73.18,73.16,73.17,9100.0,48.0775,48.0841,48.071,48.0775,9100.0
2012-10-16 12:30:00,73.16,73.22,73.14,73.16,24500.0,48.071,48.1104,48.0578,48.071,24500.0
2012-10-16 12:35:00,73.15,73.17,73.13,73.14,11700.0,48.0644,48.0775,48.0513,48.0578,11700.0
2012-10-16 12:40:00,73.14,73.16,73.12,73.16,8600.0,48.0578,48.071,48.0447,48.071,8600.0
2012-10-16 12:45:00,73.17,73.17,73.12,73.12,11300.0,48.0775,48.0775,48.0447,48.0447,11300.0
2012-10-16 12:50:00,73.13,73.18,73.13,73.16,8700.0,48.0513,48.0841,48.0513,48.071,8700.0
2012-10-16 12:55:00,73.15,73.17,73.13,73.17,10800.0,48.0644,48.0775,48.0513,48.0775,10800.0
2012-10-16 13:00:00,73.16,73.22,73.16,73.22,15900.0,48.071,48.1104,48.071,48.1104,15900.0
2012-10-16 13:05:00,73.23,73.29,73.22,73.29,19700.0,48.117,48.1564,48.1104,48.1564,19700.0
2012-10-16 13:10:00,73.29,73.31,73.29,73.3,11800.0,48.1564,48.1695,48.1564,48.163,11800.0
2012-10-16 13:15:00,73.31,73.34,73.28,73.33,12100.0,48.1695,48.1892,48.1498,48.1827,12100.0
2012-10-16 13:20:00,73.33,73.37,73.32,73.37,16700.0,48.1827,48.209,48.1761,48.209,16700.0
2012-10-16 13:25:00,73.36,73.37,73.34,73.35,10800.0,48.2024,48.209,48.1892,48.1958,10800.0
2012-10-16 13:30:00,73.34,73.39,73.34,73.36,31600.0,48.1892,48.2221,48.1892,48.2024,31600.0
2012-10-16 13:35:00,73.36,73.39,73.36,73.37,22500.0,48.2024,48.2221,48.2024,48.209,22500.0
2012-10-16 13:40:00,73.38,73.38,73.29,73.31,11300.0,48.2155,48.2155,48.1564,48.1695,11300.0
2012-10-16 13:45:00,73.31,73.35,73.31,73.33,21200.0,48.1695,48.1958,48.1695,48.1827,21200.0
2012-10-16 13:50:00,73.33,73.36,73.31,73.36,12700.0,48.1827,48.2024,48.1695,48.2024,12700.0
2012-10-16 13:55:00,73.36,73.38,73.34,73.35,12500.0,48.2024,48.2155,48.1892,48.1958,12500.0
2012-10-16 14:00:00,73.35,73.35,73.3,73.33,27700.0,48.1958,48.1958,48.163,48.1827,27700.0
2012-10-16 14:05:00,73.34,73.37,73.34,73.34,8900.0,48.1892,48.209,48.1892,48.1892,8900.0
2012-10-16 14:10:00,73.34,73.35,73.22,73.24,17700.0,48.1892,48.1958,48.1104,48.1235,17700.0
2012-10-16 14:15:00,73.23,73.23,73.19,73.21,13000.0,48.117,48.117,48.0907,48.1038,13000.0
2012-10-16 14:20:00,73.22,73.22,73.09,73.16,127100.0,48.1104,48.1104,48.025,48.071,127100.0
2012-10-16 14:25:00,73.16,73.21,73.09,73.19,44600.0,48.071,48.1038,48.025,48.0907,44600.0
2012-10-16 14:30:00,73.19,73.2,73.15,73.18,23800.0,48.0907,48.0973,48.0644,48.0841,23800.0
2012-10-16 14:35:00,73.19,73.26,73.19,73.21,27600.0,48.0907,48.1367,48.0907,48.1038,27600.0
2012-10-16 14:40:00,73.2,73.21,73.17,73.18,20700.0,48.0973,48.1038,48.0775,48.0841,20700.0
2012-10-16 14:45:00,73.19,73.23,73.18,73.21,16600.0,48.0907,48.117,48.0841,48.1038,16600.0
2012-10-16 14:50:00,73.21,73.22,73.17,73.17,12600.0,48.1038,48.1104,48.0775,48.0775,12600.0
2012-10-16 14:55:00,73.17,73.19,73.15,73.18,21900.0,48.0775,48.0907,48.0644,48.0841,21900.0
2012-10-16 15:00:00,73.18,73.2,73.11,73.13,19600.0,48.0841,48.0973,48.0381,48.0513,19600.0
2012-10-16 15:05:00,73.12,73.17,73.1,73.15,54300.0,48.0447,48.0775,48.0315,48.0644,54300.0
2012-10-16 15:10:00,73.15,73.16,73.11,73.11,39100.0,48.0644,48.071,48.0381,48.0381,39100.0
2012-10-16 15:15:00,73.11,73.12,73.08,73.08,68800.0,48.0381,48.0447,48.0184,48.0184,68800.0
2012-10-16 15:20:00,73.08,73.08,72.99,73.0,50300.0,48.0184,48.0184,47.9593,47.9658,50300.0
2012-10-16 15:25:00,72.99,73.03,72.96,73.03,56200.0,47.9593,47.9856,47.9396,47.9856,56200.0
2012-10-16 15:30:00,73.03,73.06,73.01,73.03,68600.0,47.9856,48.0053,47.9724,47.9856,68600.0
2012-10-16 15:35:00,73.03,73.08,73.02,73.08,48300.0,47.9856,48.0184,47.979,48.0184,48300.0
2012-10-16 15:40:00,73.08,73.11,73.06,73.11,48600.0,48.0184,48.0381,48.0053,48.0381,48600.0
2012-10-16 15:45:00,73.11,73.11,73.04,73.06,45300.0,48.0381,48.0381,47.9921,48.0053,45300.0
2012-10-16 15:50:00,73.06,73.13,73.06,73.13,56700.0,48.0053,48.0513,48.0053,48.0513,56700.0
2012-10-16 15:55:00,73.13,73.15,73.09,73.1,142100.0,48.0513,48.0644,48.025,48.0315,142100.0
2012-10-17 09:30:00,73.32,73.41,73.11,73.11,59700.0,48.1761,48.2352,48.0381,48.0381,59700.0
2012-10-17 09:35:00,73.11,73.22,73.09,73.19,28400.0,48.0381,48.1104,48.025,48.0907,28400.0
2012-10-17 09:40:00,73.17,73.38,73.17,73.31,29300.0,48.0775,48.2155,48.0775,48.1695,29300.0
2012-10-17 09:45:00,73.32,73.38,73.14,73.27,28500.0,48.1761,48.2155,48.0578,48.1433,28500.0
2012-10-17 09:50:00,73.29,73.31,73.19,73.22,27100.0,48.1564,48.1695,48.0907,48.1104,27100.0
2012-10-17 09:55:00,73.22,73.3,73.22,73.26,27400.0,48.1104,48.163,48.1104,48.1367,27400.0
2012-10-17 10:00:00,73.26,73.34,73.24,73.29,32300.0,48.1367,48.1892,48.1235,48.1564,32300.0
2012-10-17 10:05:00,73.3,73.32,73.25,73.3,19900.0,48.163,48.1761,48.1301,48.163,19900.0
2012-10-17 10:10:00,73.31,73.31,73.17,73.18,23300.0,48.1695,48.1695,48.0775,48.0841,23300.0
2012-10-17 10:15:00,73.23,73.32,73.2,73.29,32200.0,48.117,48.1761,48.0973,48.1564,32200.0
2012-10-17 10:20:00,73.3,73.32,73.26,73.31,17200.0,48.163,48.1761,48.1367,48.1695,17200.0
2012-10-17 10:25:00,73.3,73.34,73.27,73.34,15100.0,48.163,48.1892,48.1433,48.1892,15100.0
2012-10-17 10:30:00,73.34,73.35,73.26,73.28,17100.0,48.1892,48.1958,48.1367,48.1498,17100.0
2012-10-17 10:35:00,73.29,73.3,73.22,73.23,15000.0,48.1564,48.163,48.1104,48.117,15000.0
2012-10-17 10:40:00,73.22,73.24,73.2,73.22,22600.0,48.1104,48.1235,48.0973,48.1104,22600.0
2012-10-17 10:45:00,73.23,73.25,73.17,73.25,31200.0,48.117,48.1301,48.0775,48.1301,31200.0
2012-10-17 10:50:00,73.24,73.24,73.16,73.16,22900.0,48.1235,48.1235,48.071,48.071,22900.0
2012-10-17 10:55:00,73.16,73.18,73.1,73.1,17900.0,48.071,48.0841,48.0315,48.0315,17900.0
2012-10-17 11:00:00,73.11,73.19,73.11,73.15,14300.0,48.0381,48.0907,48.0381,48.0644,14300.0
2012-10-17 11:05:00,73.15,73.15,73.08,73.1,24900.0,48.0644,48.0644,48.0184,48.0315,24900.0
2012-10-17 11:10:00,73.1,73.11,73.04,73.11,36700.0,48.0315,48.0381,47.9921,48.0381,36700.0
2012-10-17 11:15:00,73.1,73.11,73.01,73.03,59400.0,48.0315,48.0381,47.9724,47.9856,59400.0
2012-10-17 11:20:00,73.02,73.09,73.02,73.03,36900.0,47.979,48.025,47.979,47.9856,36900.0
2012-10-17 11:25:00,73.03,73.07,73.01,73.02,54500.0,47.9856,48.0118,47.9724,47.979,54500.0
2012-10-17 11:30:00,73.02,73.06,72.95,73.0,48600.0,47.979,48.0053,47.933,47.9658,48600.0
2012-10-17 11:35:00,73.01,73.03,72.92,73.0,33600.0,47.9724,47.9856,47.9133,47.9658,33600.0
2012-10-17 11:40:00,73.01,73.03,72.98,73.03,23000.0,47.9724,47.9856,47.9527,47.9856,23000.0
2012-10-17 11:45:00,73.03,73.04,73.01,73.02,17800.0,47.9856,47.9921,47.9724,47.979,17800.0
2012-10-17 11:50:00,73.01,73.06,73.01,73.03,33200.0,47.9724,48.0053,47.9724,47.9856,33200.0
2012-10-17 11:55:00,73.03,73.04,73.02,73.03,12000.0,47.9856,47.9921,47.979,47.9856,12000.0
2012-10-17 12:00:00,73.03,73.07,73.02,73.06,17200.0,47.9856,48.0118,47.979,48.0053,17200.0
2012-10-17 12:05:00,73.06,73.13,72.99,73.1,45400.0,48.0053,48.0513,47.9593,48.0315,45400.0
2012-10-17 12:10:00,73.1,73.1,73.04,73.05,27500.0,48.0315,48.0315,47.9921,47.9987,27500.0
2012-10-17 12:15:00,73.06,73.07,73.0,73.05,21900.0,48.0053,48.0118,47.9658,47.9987,21900.0
2012-10-17 12:20:00,73.05,73.09,73.0,73.04,23900.0,47.9987,48.025,47.9658,47.9921,23900.0
2012-10-17 12:25:00,73.04,73.06,73.01,73.06,6700.0,47.9921,48.0053,47.9724,48.0053,6700.0
2012-10-17 12:30:00,73.06,73.08,73.01,73.04,33800.0,48.0053,48.0184,47.9724,47.9921,33800.0
2012-10-17 12:35:00,73.03,73.09,73.03,73.06,24400.0,47.9856,48.025,47.9856,48.0053,24400.0
2012-10-17 12:40:00,73.06,73.08,73.03,73.07,30300.0,48.0053,48.0184,47.9856,48.0118,30300.0
2012-10-17 12:45:00,73.08,73.11,73.06,73.09,25200.0,48.0184,48.0381,48.0053,48.025,25200.0
2012-10-17 12:50:00,73.09,73.12,73.09,73.12,18000.0,48.025,48.0447,48.025,48.0447,18000.0
2012-10-17 12:55:00,73.12,73.14,73.1,73.14,31700.0,48.0447,48.0578,48.0315,48.0578,31700.0
2012-10-17 13:00:00,73.13,73.18,73.12,73.15,18200.0,48.0513,48.0841,48.0447,48.0644,18200.0
2012-10-17 13:05:00,73.15,73.23,73.14,73.23,29600.0,48.0644,48.117,48.0578,48.117,29600.0
2012-10-17 13:10:00,73.22,73.26,73.2,73.25,79700.0,48.1104,48.1367,48.0973,48.1301,79700.0
2012-10-17 13:15:00,73.25,73.25,73.19,73.23,26200.0,48.1301,48.1301,48.0907,48.117,26200.0
2012-10-17 13:20:00,73.22,73.27,73.22,73.25,43900.0,48.1104,48.1433,48.1104,48.1301,43900.0
2012-10-17 13:25:00,73.25,73.26,73.17,73.2,23700.0,48.1301,48.1367,48.0775,48.0973,23700.0
2012-10-17 13:30:00,73.21,73.26,73.21,73.26,19000.0,48.1038,48.1367,48.1038,48.1367,19000.0
2012-10-17 13:35:00,73.26,73.27,73.24,73.24,28100.0,48.1367,48.1433,48.1235,48.1235,28100.0
2012-10-17 13:40:00,73.25,73.25,73.14,73.17,33200.0,48.1301,48.1301,48.0578,48.0775,33200.0
2012-10-17 13:45:00,73.15,73.17,73.09,73.11,24900.0,48.0644,48.0775,48.025,48.0381,24900.0
2012-10-17 13:50:00,73.11,73.17,73.11,73.15,16500.0,48.0381,48.0775,48.0381,48.0644,16500.0
2012-10-17 13:55:00,73.15,73.19,73.12,73.15,68800.0,48.0644,48.0907,48.0447,48.0644,68800.0
2012-10-17 14:00:00,73.15,73.17,73.1,73.14,33700.0,48.0644,48.0775,48.0315,48.0578,33700.0
2012-10-17 14:05:00,73.14,73.2,73.14,73.19,15200.0,48.0578,48.0973,48.0578,48.0907,15200.0
2012-10-17 14:10:00,73.18,73.25,73.17,73.19,42600.0,48.0841,48.1301,48.0775,48.0907,42600.0
2012-10-17 14:15:00,73.19,73.24,73.17,73.22,14100.0,48.0907,48.1235,48.0775,48.1104,14100.0
2012-10-17 14:20:00,73.21,73.27,73.2,73.27,20500.0,48.1038,48.1433,48.0973,48.1433,20500.0
2012-10-17 14:25:00,73.27,73.3,73.22,73.24,19700.0,48.1433,48.163,48.1104,48.1235,19700.0
2012-10-17 14:30:00,73.25,73.27,73.22,73.24,90800.0,48.1301,48.1433,48.1104,48.1235,90800.0
2012-10-17 14:35:00,73.24,73.25,73.21,73.23,27900.0,48.1235,48.1301,48.1038,48.117,27900.0
2012-10-17 14:40:00,73.23,73.26,73.19,73.26,25600.0,48.117,48.1367,48.0907,48.1367,25600.0
2012-10-17 14:45:00,73.25,73.25,73.21,73.24,25000.0,48.1301,48.1301,48.1038,48.1235,25000.0
2012-10-17 14:50:00,73.25,73.25,73.21,73.21,15700.0,48.1301,48.1301,48.1038,48.1038,15700.0
2012-10-17 14:55:00,73.22,73.27,73.19,73.27,14400.0,48.1104,48.1433,48.0907,48.1433,14400.0
2012-10-17 15:00:00,73.26,73.29,73.25,73.29,24900.0,48.1367,48.1564,48.1301,48.1564,24900.0
2012-10-17 15:05:00,73.3,73.35,73.27,73.32,93900.0,48.163,48.1958,48.1433,48.1761,93900.0
2012-10-17 15:10:00,73.34,73.34,73.29,73.29,22800.0,48.1892,48.1892,48.1564,48.1564,22800.0
2012-10-17 15:15:00,73.3,73.36,73.3,73.31,36100.0,48.163,48.2024,48.163,48.1695,36100.0
2012-10-17 15:20:00,73.31,73.36,73.3,73.36,23400.0,48.1695,48.2024,48.163,48.2024,23400.0
2012-10-17 15:25:00,73.35,73.38,73.34,73.38,43800.0,48.1958,48.2155,48.1892,48.2155,43800.0
2012-10-17 15:30:00,73.38,73.39,73.31,73.36,91600.0,48.2155,48.2221,48.1695,48.2024,91600.0
2012-10-17 15:35:00,73.36,73.41,73.34,73.39,45100.0,48.2024,48.2352,48.1892,48.2221,45100.0
2012-10-17 15:40:00,73.38,73.44,73.36,73.44,33500.0,48.2155,48.255,48.2024,48.255,33500.0
2012-10-17 15:45:00,73.43,73.43,73.26,73.31,68200.0,48.2484,48.2484,48.1367,48.1695,68200.0
2012-10-17 15:50:00,73.31,73.36,73.28,73.29,53400.0,48.1695,48.2024,48.1498,48.1564,53400.0
2012-10-17 15:55:00,73.3,73.3,73.29,73.3,114500.0,48.163,48.163,48.1564,48.163,114500.0
2012-10-18 09:30:00,73.31,73.45,73.11,73.38,69400.0,48.1695,48.2615,48.0381,48.2155,69400.0
2012-10-18 09:35:00,73.37,73.44,73.25,73.28,45600.0,48.209,48.255,48.1301,48.1498,45600.0
2012-10-18 09:40:00,73.29,73.4,73.22,73.24,18500.0,48.1564,48.2287,48.1104,48.1235,18500.0
2012-10-18 09:45:00,73.24,73.36,73.21,73.36,18900.0,48.1235,48.2024,48.1038,48.2024,18900.0
2012-10-18 09:50:00,73.37,73.44,73.31,73.41,48100.0,48.209,48.255,48.1695,48.2352,48100.0
2012-10-18 09:55:00,73.4,73.47,73.38,73.47,12700.0,48.2287,48.2747,48.2155,48.2747,12700.0
2012-10-18 10:00:00,73.49,73.5,73.44,73.47,49200.0,48.2878,48.2944,48.255,48.2747,49200.0
2012-10-18 10:05:00,73.48,73.49,73.39,73.45,29900.0,48.2812,48.2878,48.2221,48.2615,29900.0
2012-10-18 10:10:00,73.48,73.48,73.39,73.45,24100.0,48.2812,48.2812,48.2221,48.2615,24100.0
2012-10-18 10:15:00,73.45,73.46,73.32,73.34,18500.0,48.2615,48.2681,48.1761,48.1892,18500.0
2012-10-18 10:20:00,73.34,73.35,73.32,73.33,31100.0,48.1892,48.1958,48.1761,48.1827,31100.0
2012-10-18 10:25:00,73.33,73.34,73.25,73.28,28800.0,48.1827,48.1892,48.1301,48.1498,28800.0
2012-10-18 10:30:00,73.28,73.33,73.23,73.31,38500.0,48.1498,48.1827,48.117,48.1695,38500.0
2012-10-18 10:35:00,73.33,73.41,73.31,73.37,29100.0,48.1827,48.2352,48.1695,48.209,29100.0
2012-10-18 10:40:00,73.39,73.42,73.35,73.41,42800.0,48.2221,48.2418,48.1958,48.2352,42800.0
2012-10-18 10:45:00,73.4,73.46,73.37,73.44,24200.0,48.2287,48.2681,48.209,48.255,24200.0
2012-10-18 10:50:00,73.45,73.5,73.45,73.48,18700.0,48.2615,48.2944,48.2615,48.2812,18700.0
2012-10-18 10:55:00,73.49,73.5,73.46,73.5,77900.0,48.2878,48.2944,48.2681,48.2944,77900.0
2012-10-18 11:00:00,73.48,73.5,73.46,73.49,22500.0,48.2812,48.2944,48.2681,48.2878,22500.0
2012-10-18 11:05:00,73.49,73.5,73.47,73.5,23500.0,48.2878,48.2944,48.2747,48.2944,23500.0
2012-10-18 11:10:00,73.5,73.56,73.5,73.52,166100.0,48.2944,48.3338,48.2944,48.3075,166100.0
2012-10-18 11:15:00,73.52,73.63,73.52,73.59,35600.0,48.3075,48.3798,48.3075,48.3535,35600.0
2012-10-18 11:20:00,73.6,73.67,73.59,73.67,23200.0,48.3601,48.4061,48.3535,48.4061,23200.0
2012-10-18 11:25:00,73.67,73.73,73.66,73.71,33800.0,48.4061,48.4455,48.3995,48.4324,33800.0
2012-10-18 11:30:00,73.71,73.71,73.65,73.67,31800.0,48.4324,48.4324,48.3929,48.4061,31800.0
2012-10-18 11:35:00,73.67,73.7,73.66,73.68,22200.0,48.4061,48.4258,48.3995,48.4126,22200.0
2012-10-18 11:40:00,73.68,73.7,73.65,73.66,23500.0,48.4126,48.4258,48.3929,48.3995,23500.0
2012-10-18 11:45:00,73.67,73.75,73.67,73.72,19000.0,48.4061,48.4586,48.4061,48.4389,19000.0
2012-10-18 11:50:00,73.74,73.74,73.69,73.71,30000.0,48.4521,48.4521,48.4192,48.4324,30000.0
2012-10-18 11:55:00,73.72,73.8,73.72,73.78,32400.0,48.4389,48.4915,48.4389,48.4784,32400.0
2012-10-18 12:00:00,73.78,73.88,73.77,73.84,33300.0,48.4784,48.5441,48.4718,48.5178,33300.0
2012-10-18 12:05:00,73.85,73.88,73.81,73.83,9100.0,48.5243,48.5441,48.4981,48.5112,9100.0
2012-10-18 12:10:00,73.83,73.88,73.81,73.88,9100.0,48.5112,48.5441,48.4981,48.5441,9100.0
2012-10-18 12:15:00,73.87,73.88,73.79,73.8,22400.0,48.5375,48.5441,48.4849,48.4915,22400.0
2012-10-18 12:20:00,73.78,73.79,73.72,73.74,18200.0,48.4784,48.4849,48.4389,48.4521,18200.0
2012-10-18 12:25:00,73.75,73.78,73.73,73.77,19800.0,48.4586,48.4784,48.4455,48.4718,19800.0
2012-10-18 12:30:00,73.77,73.8,73.66,73.68,41600.0,48.4718,48.4915,48.3995,48.4126,41600.0
2012-10-18 12:35:00,73.68,73.77,73.66,73.73,37200.0,48.4126,48.4718,48.3995,48.4455,37200.0
2012-10-18 12:40:00,73.73,73.73,73.68,73.71,9600.0,48.4455,48.4455,48.4126,48.4324,9600.0
2012-10-18 12:45:00,73.71,73.76,73.67,73.74,15700.0,48.4324,48.4652,48.4061,48.4521,15700.0
2012-10-18 12:50:00,73.74,73.76,73.7,73.72,12300.0,48.4521,48.4652,48.4258,48.4389,12300.0
2012-10-18 12:55:00,73.72,73.75,73.69,73.72,9700.0,48.4389,48.4586,48.4192,48.4389,9700.0
2012-10-18 13:00:00,73.73,73.77,73.71,73.76,14000.0,48.4455,48.4718,48.4324,48.4652,14000.0
2012-10-18 13:05:00,73.75,73.77,73.7,73.73,17300.0,48.4586,48.4718,48.4258,48.4455,17300.0
2012-10-18 13:10:00,73.72,73.74,73.66,73.71,11000.0,48.4389,48.4521,48.3995,48.4324,11000.0
2012-10-18 13:15:00,73.69,73.7,73.66,73.7,7400.0,48.4192,48.4258,48.3995,48.4258,7400.0
2012-10-18 13:20:00,73.72,73.75,73.7,73.73,11400.0,48.4389,48.4586,48.4258,48.4455,11400.0
2012-10-18 13:25:00,73.73,73.79,73.72,73.77,22000.0,48.4455,48.4849,48.4389,48.4718,22000.0
2012-10-18 13:30:00,73.76,73.76,73.71,73.73,8600.0,48.4652,48.4652,48.4324,48.4455,8600.0
2012-10-18 13:35:00,73.73,73.78,73.69,73.7,22000.0,48.4455,48.4784,48.4192,48.4258,22000.0
2012-10-18 13:40:00,73.7,73.76,73.7,73.73,13500.0,48.4258,48.4652,48.4258,48.4455,13500.0
2012-10-18 13:45:00,73.73,73.76,73.7,73.71,15700.0,48.4455,48.4652,48.4258,48.4324,15700.0
2012-10-18 13:50:00,73.72,73.73,73.65,73.66,17500.0,48.4389,48.4455,48.3929,48.3995,17500.0
2012-10-18 13:55:00,73.67,73.69,73.63,73.68,14300.0,48.4061,48.4192,48.3798,48.4126,14300.0
2012-10-18 14:00:00,73.68,73.74,73.67,73.73,22600.0,48.4126,48.4521,48.4061,48.4455,22600.0
2012-10-18 14:05:00,73.74,73.78,73.71,73.75,27100.0,48.4521,48.4784,48.4324,48.4586,27100.0
2012-10-18 14:10:00,73.75,73.77,73.7,73.71,19100.0,48.4586,48.4718,48.4258,48.4324,19100.0
2012-10-18 14:15:00,73.7,73.73,73.69,73.7,17200.0,48.4258,48.4455,48.4192,48.4258,17200.0
2012-10-18 14:20:00,73.7,73.71,73.66,73.69,18000.0,48.4258,48.4324,48.3995,48.4192,18000.0
2012-10-18 14:25:00,73.68,73.68,73.61,73.63,13700.0,48.4126,48.4126,48.3667,48.3798,13700.0
2012-10-18 14:30:00,73.62,73.64,73.58,73.61,21200.0,48.3732,48.3864,48.3469,48.3667,21200.0
2012-10-18 14:35:00,73.6,73.6,73.5,73.56,27800.0,48.3601,48.3601,48.2944,48.3338,27800.0
2012-10-18 14:40:00,73.56,73.56,73.46,73.51,29900.0,48.3338,48.3338,48.2681,48.3009,29900.0
2012-10-18 14:45:00,73.48,73.57,73.48,73.5,35800.0,48.2812,48.3404,48.2812,48.2944,35800.0
2012-10-18 14:50:00,73.51,73.6,73.51,73.58,28900.0,48.3009,48.3601,48.3009,48.3469,28900.0
2012-10-18 14:55:00,73.57,73.67,73.57,73.66,30200.0,48.3404,48.4061,48.3404,48.3995,30200.0
2012-10-18 15:00:00,73.68,73.7,73.62,73.69,32700.0,48.4126,48.4258,48.3732,48.4192,32700.0
2012-10-18 15:05:00,73.69,73.74,73.66,73.74,31200.0,48.4192,48.4521,48.3995,48.4521,31200.0
2012-10-18 15:10:00,73.74,73.74,73.67,73.69,36100.0,48.4521,48.4521,48.4061,48.4192,36100.0
2012-10-18 15:15:00,73.69,73.7,73.63,73.66,41400.0,48.4192,48.4258,48.3798,48.3995,41400.0
2012-10-18 15:20:00,73.66,73.72,73.63,73.68,40800.0,48.3995,48.4389,48.3798,48.4126,40800.0
2012-10-18 15:25:00,73.68,73.73,73.64,73.67,53500.0,48.4126,48.4455,48.3864,48.4061,53500.0
2012-10-18 15:30:00,73.67,73.7,73.63,73.64,51700.0,48.4061,48.4258,48.3798,48.3864,51700.0
2012-10-18 15:35:00,73.64,73.68,73.61,73.66,58400.0,48.3864,48.4126,48.3667,48.3995,58400.0
2012-10-18 15:40:00,73.66,73.73,73.63,73.71,91700.0,48.3995,48.4455,48.3798,48.4324,91700.0
2012-10-18 15:45:00,73.71,73.75,73.68,73.68,84500.0,48.4324,48.4586,48.4126,48.4126,84500.0
2012-10-18 15:50:00,73.67,73.74,73.67,73.73,93000.0,48.4061,48.4521,48.4061,48.4455,93000.0
2012-10-18 15:55:00,73.73,73.73,73.61,73.63,181800.0,48.4455,48.4455,48.3667,48.3798,181800.0
2012-10-19 09:30:00,73.03,73.46,72.94,73.22,630700.0,47.9856,48.2681,47.9264,48.1104,630700.0
2012-10-19 09:35:00,73.28,73.28,73.01,73.19,62700.0,48.1498,48.1498,47.9724,48.0907,62700.0
2012-10-19 09:40:00,73.17,73.38,73.15,73.24,77000.0,48.0775,48.2155,48.0644,48.1235,77000.0
2012-10-19 09:45:00,73.24,73.28,73.1,73.11,69600.0,48.1235,48.1498,48.0315,48.0381,69600.0
2012-10-19 09:50:00,73.12,73.14,72.98,73.05,70900.0,48.0447,48.0578,47.9527,47.9987,70900.0
2012-10-19 09:55:00,73.06,73.18,73.02,73.05,47600.0,48.0053,48.0841,47.979,47.9987,47600.0
2012-10-19 10:00:00,73.05,73.09,72.97,72.99,43100.0,47.9987,48.025,47.9461,47.9593,43100.0
2012-10-19 10:05:00,72.99,73.04,72.91,72.98,47100.0,47.9593,47.9921,47.9067,47.9527,47100.0
2012-10-19 10:10:00,72.97,73.06,72.94,72.98,92100.0,47.9461,48.0053,47.9264,47.9527,92100.0
2012-10-19 10:15:00,72.99,73.15,72.93,73.01,62700.0,47.9593,48.0644,47.9198,47.9724,62700.0
2012-10-19 10:20:00,73.02,73.06,72.96,73.0,27600.0,47.979,48.0053,47.9396,47.9658,27600.0
2012-10-19 10:25:00,73.0,73.05,72.98,73.0,26700.0,47.9658,47.9987,47.9527,47.9658,26700.0
2012-10-19 10:30:00,73.0,73.07,72.98,72.99,35900.0,47.9658,48.0118,47.9527,47.9593,35900.0
2012-10-19 10:35:00,72.99,72.99,72.83,72.87,79900.0,47.9593,47.9593,47.8541,47.8804,79900.0
2012-10-19 10:40:00,72.86,72.9,72.83,72.89,57000.0,47.8739,47.9001,47.8541,47.8936,57000.0
2012-10-19 10:45:00,72.9,72.9,72.71,72.73,78200.0,47.9001,47.9001,47.7753,47.7884,78200.0
2012-10-19 10:50:00,72.73,72.77,72.66,72.75,86900.0,47.7884,47.8147,47.7424,47.8016,86900.0
2012-10-19 10:55:00,72.75,72.87,72.75,72.82,39100.0,47.8016,47.8804,47.8016,47.8476,39100.0
2012-10-19 11:00:00,72.82,72.87,72.72,72.72,32300.0,47.8476,47.8804,47.7819,47.7819,32300.0
2012-10-19 11:05:00,72.72,72.8,72.61,72.65,39900.0,47.7819,47.8344,47.7096,47.7359,39900.0
2012-10-19 11:10:00,72.67,72.69,72.55,72.58,54000.0,47.749,47.7622,47.6702,47.6899,54000.0
2012-10-19 11:15:00,72.59,72.62,72.53,72.59,30700.0,47.6964,47.7162,47.657,47.6964,30700.0
2012-10-19 11:20:00,72.6,72.6,72.39,72.5,86300.0,47.703,47.703,47.565,47.6373,86300.0
2012-10-19 11:25:00,72.49,72.65,72.46,72.63,45400.0,47.6307,47.7359,47.611,47.7227,45400.0
2012-10-19 11:30:00,72.64,72.67,72.47,72.65,57200.0,47.7293,47.749,47.6176,47.7359,57200.0
2012-10-19 11:35:00,72.65,72.68,72.56,72.57,48300.0,47.7359,47.7556,47.6767,47.6833,48300.0
2012-10-19 11:40:00,72.59,72.67,72.58,72.64,33700.0,47.6964,47.749,47.6899,47.7293,33700.0
2012-10-19 11:45:00,72.64,72.64,72.51,72.56,61400.0,47.7293,47.7293,47.6439,47.6767,61400.0
2012-10-19 11:50:00,72.53,72.56,72.43,72.53,86700.0,47.657,47.6767,47.5913,47.657,86700.0
2012-10-19 11:55:00,72.52,72.57,72.43,72.5,82400.0,47.6505,47.6833,47.5913,47.6373,82400.0
2012-10-19 12:00:00,72.5,72.51,72.41,72.44,50300.0,47.6373,47.6439,47.5782,47.5979,50300.0
2012-10-19 12:05:00,72.45,72.53,72.41,72.46,57400.0,47.6045,47.657,47.5782,47.611,57400.0
2012-10-19 12:10:00,72.46,72.53,72.43,72.47,31900.0,47.611,47.657,47.5913,47.6176,31900.0
2012-10-19 12:15:00,72.46,72.46,72.29,72.31,60600.0,47.611,47.611,47.4993,47.5125,60600.0
2012-10-19 12:20:00,72.31,72.42,72.3,72.34,42900.0,47.5125,47.5847,47.5059,47.5322,42900.0
2012-10-19 12:25:00,72.33,72.35,72.17,72.28,62500.0,47.5256,47.5387,47.4205,47.4928,62500.0
2012-10-19 12:30:00,72.27,72.37,72.26,72.34,22200.0,47.4862,47.5519,47.4796,47.5322,22200.0
2012-10-19 12:35:00,72.34,72.36,72.27,72.27,35000.0,47.5322,47.5453,47.4862,47.4862,35000.0
2012-10-19 12:40:00,72.28,72.32,72.14,72.23,68400.0,47.4928,47.519,47.4008,47.4599,68400.0
2012-10-19 12:45:00,72.23,72.32,72.22,72.28,38600.0,47.4599,47.519,47.4533,47.4928,38600.0
2012-10-19 12:50:00,72.29,72.38,72.29,72.34,32600.0,47.4993,47.5585,47.4993,47.5322,32600.0
2012-10-19 12:55:00,72.34,72.38,72.3,72.3,52200.0,47.5322,47.5585,47.5059,47.5059,52200.0
2012-10-19 13:00:00,72.3,72.31,72.22,72.29,28400.0,47.5059,47.5125,47.4533,47.4993,28400.0
2012-10-19 13:05:00,72.3,72.3,72.23,72.29,43600.0,47.5059,47.5059,47.4599,47.4993,43600.0
2012-10-19 13:10:00,72.31,72.4,72.31,72.4,19200.0,47.5125,47.5716,47.5125,47.5716,19200.0
2012-10-19 13:15:00,72.39,72.45,72.31,72.31,50500.0,47.565,47.6045,47.5125,47.5125,50500.0
2012-10-19 13:20:00,72.34,72.41,72.28,72.31,26900.0,47.5322,47.5782,47.4928,47.5125,26900.0
2012-10-19 13:25:00,72.31,72.32,72.25,72.26,36700.0,47.5125,47.519,47.473,47.4796,36700.0
2012-10-19 13:30:00,72.27,72.34,72.26,72.27,28500.0,47.4862,47.5322,47.4796,47.4862,28500.0
2012-10-19 13:35:00,72.27,72.3,72.18,72.19,58700.0,47.4862,47.5059,47.427,47.4336,58700.0
2012-10-19 13:40:00,72.23,72.23,72.15,72.2,40300.0,47.4599,47.4599,47.4073,47.4402,40300.0
2012-10-19 13:45:00,72.19,72.2,72.12,72.13,82600.0,47.4336,47.4402,47.3876,47.3942,82600.0
2012-10-19 13:50:00,72.13,72.17,72.08,72.13,53200.0,47.3942,47.4205,47.3613,47.3942,53200.0
2012-10-19 13:55:00,72.12,72.12,72.04,72.11,32600.0,47.3876,47.3876,47.3351,47.3811,32600.0
2012-10-19 14:00:00,72.12,72.21,72.08,72.19,34400.0,47.3876,47.4468,47.3613,47.4336,34400.0
2012-10-19 14:05:00,72.21,72.22,72.1,72.1,23300.0,47.4468,47.4533,47.3745,47.3745,23300.0
2012-10-19 14:10:00,72.09,72.09,72.02,72.02,23100.0,47.3679,47.3679,47.3219,47.3219,23100.0
2012-10-19 14:15:00,72.02,72.1,71.99,72.1,115100.0,47.3219,47.3745,47.3022,47.3745,115100.0
2012-10-19 14:20:00,72.11,72.11,72.05,72.08,53300.0,47.3811,47.3811,47.3416,47.3613,53300.0
2012-10-19 14:25:00,72.1,72.11,71.93,72.02,54400.0,47.3745,47.3811,47.2628,47.3219,54400.0
2012-10-19 14:30:00,72.01,72.11,71.97,72.11,43900.0,47.3153,47.3811,47.2891,47.3811,43900.0
2012-10-19 14:35:00,72.11,72.12,72.05,72.06,29600.0,47.3811,47.3876,47.3416,47.3482,29600.0
2012-10-19 14:40:00,72.06,72.08,71.94,71.99,46400.0,47.3482,47.3613,47.2694,47.3022,46400.0
2012-10-19 14:45:00,71.98,72.02,71.94,71.97,34000.0,47.2956,47.3219,47.2694,47.2891,34000.0
2012-10-19 14:50:00,71.97,72.0,71.94,71.97,37900.0,47.2891,47.3088,47.2694,47.2891,37900.0
2012-10-19 14:55:00,71.96,72.12,71.94,72.1,27500.0,47.2825,47.3876,47.2694,47.3745,27500.0
2012-10-19 15:00:00,72.09,72.1,71.96,71.97,43600.0,47.3679,47.3745,47.2825,47.2891,43600.0
2012-10-19 15:05:00,71.96,71.98,71.94,71.94,58900.0,47.2825,47.2956,47.2694,47.2694,58900.0
2012-10-19 15:10:00,71.93,71.97,71.91,71.95,49000.0,47.2628,47.2891,47.2496,47.2759,49000.0
2012-10-19 15:15:00,71.95,72.02,71.91,72.02,47800.0,47.2759,47.3219,47.2496,47.3219,47800.0
2012-10-19 15:20:00,72.02,72.15,72.01,72.14,58800.0,47.3219,47.4073,47.3153,47.4008,58800.0
2012-10-19 15:25:00,72.15,72.16,72.04,72.05,60200.0,47.4073,47.4139,47.3351,47.3416,60200.0
2012-10-19 15:30:00,72.05,72.11,72.04,72.11,78300.0,47.3416,47.3811,47.3351,47.3811,78300.0
2012-10-19 15:35:00,72.11,72.19,72.1,72.18,101600.0,47.3811,47.4336,47.3745,47.427,101600.0
2012-10-19 15:40:00,72.19,72.26,72.16,72.26,104700.0,47.4336,47.4796,47.4139,47.4796,104700.0
2012-10-19 15:45:00,72.26,72.33,72.26,72.29,123300.0,47.4796,47.5256,47.4796,47.4993,123300.0
2012-10-19 15:50:00,72.3,72.42,72.29,72.39,165600.0,47.5059,47.5847,47.4993,47.565,165600.0
2012-10-19 15:55:00,72.39,72.4,72.29,72.31,236700.0,47.565,47.5716,47.4993,47.5125,236700.0
2012-10-22 09:30:00,72.04,72.04,71.53,72.0,188000.0,47.3351,47.3351,47.0,47.3088,188000.0
2012-10-22 09:35:00,72.04,72.04,71.85,71.94,128500.0,47.3351,47.3351,47.2102,47.2694,128500.0
2012-10-22 09:40:00,71.95,72.13,71.72,71.72,138200.0,47.2759,47.3942,47.1248,47.1248,138200.0
2012-10-22 09:45:00,71.72,71.75,71.1,71.13,173900.0,47.1248,47.1445,46.7174,46.7371,173900.0
2012-10-22 09:50:00,71.17,71.32,71.11,71.18,183500.0,46.7634,46.862,46.724,46.77,183500.0
2012-10-22 09:55:00,71.19,71.45,71.07,71.43,171000.0,46.7766,46.9474,46.6977,46.9342,171000.0
2012-10-22 10:00:00,71.42,71.75,71.42,71.5,110000.0,46.9277,47.1445,46.9277,46.9802,110000.0
2012-10-22 10:05:00,71.51,71.64,71.47,71.64,115200.0,46.9868,47.0722,46.9605,47.0722,115200.0
2012-10-22 10:10:00,71.62,71.74,71.6,71.66,103100.0,47.0591,47.1379,47.046,47.0854,103100.0
2012-10-22 10:15:00,71.66,71.7,71.57,71.61,111500.0,47.0854,47.1117,47.0262,47.0525,111500.0
2012-10-22 10:20:00,71.6,71.66,71.57,71.57,38000.0,47.046,47.0854,47.0262,47.0262,38000.0
2012-10-22 10:25:00,71.57,71.71,71.56,71.6,92700.0,47.0262,47.1182,47.0197,47.046,92700.0
2012-10-22 10:30:00,71.61,71.63,71.51,71.56,51000.0,47.0525,47.0657,46.9868,47.0197,51000.0
2012-10-22 10:35:00,71.54,71.71,71.42,71.48,77000.0,47.0065,47.1182,46.9277,46.9671,77000.0
2012-10-22 10:40:00,71.49,71.5,71.35,71.36,65200.0,46.9737,46.9802,46.8817,46.8883,65200.0
2012-10-22 10:45:00,71.35,71.44,71.31,71.44,75500.0,46.8817,46.9408,46.8554,46.9408,75500.0
2012-10-22 10:50:00,71.44,71.54,71.42,71.51,51200.0,46.9408,47.0065,46.9277,46.9868,51200.0
2012-10-22 10:55:00,71.5,71.51,71.42,71.45,47800.0,46.9802,46.9868,46.9277,46.9474,47800.0
2012-10-22 11:00:00,71.46,71.49,71.43,71.47,46900.0,46.954,46.9737,46.9342,46.9605,46900.0
2012-10-22 11:05:00,71.47,71.49,71.39,71.39,37500.0,46.9605,46.9737,46.908,46.908,37500.0
2012-10-22 11:10:00,71.39,71.39,71.29,71.36,96300.0,46.908,46.908,46.8423,46.8883,96300.0
2012-10-22 11:15:00,71.37,71.43,71.23,71.24,72100.0,46.8948,46.9342,46.8028,46.8094,72100.0
2012-10-22 11:20:00,71.22,71.27,71.18,71.21,76500.0,46.7963,46.8291,46.77,46.7897,76500.0
2012-10-22 11:25:00,71.22,71.27,71.16,71.25,80100.0,46.7963,46.8291,46.7568,46.816,80100.0
2012-10-22 11:30:00,71.25,71.3,71.25,71.26,37900.0,46.816,46.8488,46.816,46.8225,37900.0
2012-10-22 11:35:00,71.26,71.3,71.25,71.29,67700.0,46.8225,46.8488,46.816,46.8423,67700.0
2012-10-22 11:40:00,71.28,71.43,71.28,71.41,72300.0,46.8357,46.9342,46.8357,46.9211,72300.0
2012-10-22 11:45:00,71.42,71.51,71.39,71.49,51600.0,46.9277,46.9868,46.908,46.9737,51600.0
2012-10-22 11:50:00,71.5,71.59,71.49,71.53,101600.0,46.9802,47.0394,46.9737,47.0,101600.0
2012-10-22 11:55:00,71.53,71.55,71.4,71.44,50400.0,47.0,47.0131,46.9145,46.9408,50400.0
2012-10-22 12:00:00,71.44,71.45,71.33,71.34,31000.0,46.9408,46.9474,46.8685,46.8751,31000.0
2012-10-22 12:05:00,71.35,71.46,71.32,71.36,51600.0,46.8817,46.954,46.862,46.8883,51600.0
2012-10-22 12:10:00,71.36,71.38,71.31,71.35,27300.0,46.8883,46.9014,46.8554,46.8817,27300.0
2012-10-22 12:15:00,71.34,71.34,71.25,71.3,23100.0,46.8751,46.8751,46.816,46.8488,23100.0
2012-10-22 12:20:00,71.29,71.35,71.27,71.3,35800.0,46.8423,46.8817,46.8291,46.8488,35800.0
2012-10-22 12:25:00,71.31,71.32,71.24,71.28,36100.0,46.8554,46.862,46.8094,46.8357,36100.0
2012-10-22 12:30:00,71.28,71.31,71.26,71.28,83800.0,46.8357,46.8554,46.8225,46.8357,83800.0
2012-10-22 12:35:00,71.28,71.3,71.25,71.3,34500.0,46.8357,46.8488,46.816,46.8488,34500.0
2012-10-22 12:40:00,71.29,71.32,71.26,71.3,26600.0,46.8423,46.862,46.8225,46.8488,26600.0
2012-10-22 12:45:00,71.3,71.35,71.28,71.28,40500.0,46.8488,46.8817,46.8357,46.8357,40500.0
2012-10-22 12:50:00,71.28,71.3,71.26,71.3,33600.0,46.8357,46.8488,46.8225,46.8488,33600.0
2012-10-22 12:55:00,71.3,71.33,71.28,71.28,29900.0,46.8488,46.8685,46.8357,46.8357,29900.0
2012-10-22 13:00:00,71.28,71.41,71.28,71.39,87000.0,46.8357,46.9211,46.8357,46.908,87000.0
2012-10-22 13:05:00,71.39,71.42,71.34,71.37,59800.0,46.908,46.9277,46.8751,46.8948,59800.0
2012-10-22 13:10:00,71.39,71.39,71.22,71.32,86900.0,46.908,46.908,46.7963,46.862,86900.0
2012-10-22 13:15:00,71.31,71.32,71.21,71.23,44600.0,46.8554,46.862,46.7897,46.8028,44600.0
2012-10-22 13:20:00,71.23,71.28,71.17,71.28,60500.0,46.8028,46.8357,46.7634,46.8357,60500.0
2012-10-22 13:25:00,71.27,71.27,71.16,71.19,39700.0,46.8291,46.8291,46.7568,46.7766,39700.0
2012-10-22 13:30:00,71.2,71.24,71.18,71.23,36200.0,46.7831,46.8094,46.77,46.8028,36200.0
2012-10-22 13:35:00,71.22,71.31,71.2,71.3,59900.0,46.7963,46.8554,46.7831,46.8488,59900.0
2012-10-22 13:40:00,71.3,71.32,71.2,71.25,104100.0,46.8488,46.862,46.7831,46.816,104100.0
2012-10-22 13:45:00,71.25,71.37,71.18,71.34,45300.0,46.816,46.8948,46.77,46.8751,45300.0
2012-10-22 13:50:00,71.34,71.34,71.24,71.32,33000.0,46.8751,46.8751,46.8094,46.862,33000.0
2012-10-22 13:55:00,71.32,71.33,71.26,71.33,33800.0,46.862,46.8685,46.8225,46.8685,33800.0
2012-10-22 14:00:00,71.33,71.4,71.33,71.38,42700.0,46.8685,46.9145,46.8685,46.9014,42700.0
2012-10-22 14:05:00,71.38,71.39,71.27,71.3,60700.0,46.9014,46.908,46.8291,46.8488,60700.0
2012-10-22 14:10:00,71.29,71.29,71.24,71.28,57900.0,46.8423,46.8423,46.8094,46.8357,57900.0
2012-10-22 14:15:00,71.29,71.39,71.28,71.32,84400.0,46.8423,46.908,46.8357,46.862,84400.0
2012-10-22 14:20:00,71.32,71.39,71.26,71.37,79300.0,46.862,46.908,46.8225,46.8948,79300.0
2012-10-22 14:25:00,71.36,71.37,71.27,71.28,33900.0,46.8883,46.8948,46.8291,46.8357,33900.0
2012-10-22 14:30:00,71.28,71.39,71.28,71.3,84100.0,46.8357,46.908,46.8357,46.8488,84100.0
2012-10-22 14:35:00,71.3,71.31,71.17,71.23,55100.0,46.8488,46.8554,46.7634,46.8028,55100.0
2012-10-22 14:40:00,71.23,71.27,71.2,71.26,40700.0,46.8028,46.8291,46.7831,46.8225,40700.0
2012-10-22 14:45:00,71.26,71.32,71.21,71.28,53900.0,46.8225,46.862,46.7897,46.8357,53900.0
2012-10-22 14:50:00,71.28,71.3,71.26,71.3,40400.0,46.8357,46.8488,46.8225,46.8488,40400.0
2012-10-22 14:55:00,71.3,71.3,71.18,71.21,43800.0,46.8488,46.8488,46.77,46.7897,43800.0
2012-10-22 15:00:00,71.2,71.22,71.09,71.11,78500.0,46.7831,46.7963,46.7108,46.724,78500.0
2012-10-22 15:05:00,71.11,71.12,71.02,71.03,113300.0,46.724,46.7306,46.6649,46.6714,113300.0
2012-10-22 15:10:00,71.04,71.2,71.03,71.16,109000.0,46.678,46.7831,46.6714,46.7568,109000.0
2012-10-22 15:15:00,71.15,71.26,71.15,71.21,108900.0,46.7503,46.8225,46.7503,46.7897,108900.0
2012-10-22 15:20:00,71.22,71.23,71.11,71.13,95100.0,46.7963,46.8028,46.724,46.7371,95100.0
2012-10-22 15:25:00,71.14,71.21,71.13,71.18,69100.0,46.7437,46.7897,46.7371,46.77,69100.0
2012-10-22 15:30:00,71.17,71.23,71.1,71.19,100500.0,46.7634,46.8028,46.7174,46.7766,100500.0
2012-10-22 15:35:00,71.19,71.22,71.17,71.18,99800.0,46.7766,46.7963,46.7634,46.77,99800.0
2012-10-22 15:40:00,71.18,71.19,71.09,71.15,107700.0,46.77,46.7766,46.7108,46.7503,107700.0
2012-10-22 15:45:00,71.15,71.23,71.13,71.2,149600.0,46.7503,46.8028,46.7371,46.7831,149600.0
2012-10-22 15:50:00,71.21,71.3,71.18,71.3,153200.0,46.7897,46.8488,46.77,46.8488,153200.0
2012-10-22 15:55:00,71.29,71.56,71.28,71.52,371900.0,46.8423,47.0197,46.8357,46.9934,371900.0
2012-10-23 09:30:00,73.5,73.56,72.76,73.09,452300.0,48.2944,48.3338,47.8081,48.025,452300.0
2012-10-23 09:35:00,73.09,73.95,73.08,73.85,313200.0,48.025,48.5901,48.0184,48.5243,313200.0
2012-10-23 09:40:00,73.85,74.14,73.7,74.04,319200.0,48.5243,48.7149,48.4258,48.6492,319200.0
2012-10-23 09:45:00,74.03,74.03,73.63,73.75,186500.0,48.6426,48.6426,48.3798,48.4586,186500.0
2012-10-23 09:50:00,73.75,73.94,73.67,73.83,323300.0,48.4586,48.5835,48.4061,48.5112,323300.0
2012-10-23 09:55:00,73.84,74.04,73.69,74.01,201600.0,48.5178,48.6492,48.4192,48.6295,201600.0
2012-10-23 10:00:00,73.95,73.95,73.77,73.81,247100.0,48.5901,48.5901,48.4718,48.4981,247100.0
2012-10-23 10:05:00,73.8,73.81,73.55,73.55,176100.0,48.4915,48.4981,48.3272,48.3272,176100.0
2012-10-23 10:10:00,73.55,73.57,73.31,73.44,141900.0,48.3272,48.3404,48.1695,48.255,141900.0
2012-10-23 10:15:00,73.42,73.51,73.33,73.49,131100.0,48.2418,48.3009,48.1827,48.2878,131100.0
2012-10-23 10:20:00,73.5,73.63,73.47,73.5,122400.0,48.2944,48.3798,48.2747,48.2944,122400.0
2012-10-23 10:25:00,73.51,73.6,73.48,73.59,86900.0,48.3009,48.3601,48.2812,48.3535,86900.0
2012-10-23 10:30:00,73.59,73.6,73.11,73.18,145800.0,48.3535,48.3601,48.0381,48.0841,145800.0
2012-10-23 10:35:00,73.18,73.5,73.18,73.33,117300.0,48.0841,48.2944,48.0841,48.1827,117300.0
2012-10-23 10:40:00,73.34,73.45,73.28,73.44,101600.0,48.1892,48.2615,48.1498,48.255,101600.0
2012-10-23 10:45:00,73.45,73.48,73.31,73.38,82500.0,48.2615,48.2812,48.1695,48.2155,82500.0
2012-10-23 10:50:00,73.39,73.49,73.33,73.49,54900.0,48.2221,48.2878,48.1827,48.2878,54900.0
2012-10-23 10:55:00,73.48,73.5,73.42,73.44,73600.0,48.2812,48.2944,48.2418,48.255,73600.0
2012-10-23 11:00:00,73.44,73.5,73.41,73.45,142500.0,48.255,48.2944,48.2352,48.2615,142500.0
2012-10-23 11:05:00,73.45,73.5,73.39,73.45,85800.0,48.2615,48.2944,48.2221,48.2615,85800.0
2012-10-23 11:10:00,73.44,73.6,73.42,73.55,117200.0,48.255,48.3601,48.2418,48.3272,117200.0
2012-10-23 11:15:00,73.55,73.7,73.54,73.66,99900.0,48.3272,48.4258,48.3207,48.3995,99900.0
2012-10-23 11:20:00,73.66,73.67,73.43,73.51,82000.0,48.3995,48.4061,48.2484,48.3009,82000.0
2012-10-23 11:25:00,73.51,73.63,73.51,73.51,68300.0,48.3009,48.3798,48.3009,48.3009,68300.0
2012-10-23 11:30:00,73.5,73.54,73.4,73.45,68800.0,48.2944,48.3207,48.2287,48.2615,68800.0
2012-10-23 11:35:00,73.45,73.45,73.34,73.4,52600.0,48.2615,48.2615,48.1892,48.2287,52600.0
2012-10-23 11:40:00,73.4,73.46,73.36,73.4,59400.0,48.2287,48.2681,48.2024,48.2287,59400.0
2012-10-23 11:45:00,73.4,73.52,73.38,73.52,41500.0,48.2287,48.3075,48.2155,48.3075,41500.0
2012-10-23 11:50:00,73.53,73.54,73.45,73.46,41900.0,48.3141,48.3207,48.2615,48.2681,41900.0
2012-10-23 11:55:00,73.46,73.51,73.42,73.48,45100.0,48.2681,48.3009,48.2418,48.2812,45100.0
2012-10-23 12:00:00,73.49,73.52,73.44,73.45,34800.0,48.2878,48.3075,48.255,48.2615,34800.0
2012-10-23 12:05:00,73.45,73.53,73.44,73.49,29600.0,48.2615,48.3141,48.255,48.2878,29600.0
2012-10-23 12:10:00,73.48,73.59,73.48,73.54,56200.0,48.2812,48.3535,48.2812,48.3207,56200.0
2012-10-23 12:15:00,73.54,73.7,73.52,73.7,52400.0,48.3207,48.4258,48.3075,48.4258,52400.0
2012-10-23 12:20:00,73.71,73.75,73.66,73.71,36300.0,48.4324,48.4586,48.3995,48.4324,36300.0
2012-10-23 12:25:00,73.72,73.72,73.63,73.68,35200.0,48.4389,48.4389,48.3798,48.4126,35200.0
2012-10-23 12:30:00,73.67,73.73,73.64,73.71,25300.0,48.4061,48.4455,48.3864,48.4324,25300.0
2012-10-23 12:35:00,73.71,73.74,73.5,73.52,64600.0,48.4324,48.4521,48.2944,48.3075,64600.0
2012-10-23 12:40:00,73.53,73.64,73.51,73.6,49500.0,48.3141,48.3864,48.3009,48.3601,49500.0
2012-10-23 12:45:00,73.58,73.63,73.57,73.62,67200.0,48.3469,48.3798,48.3404,48.3732,67200.0
2012-10-23 12:50:00,73.61,73.66,73.59,73.61,42300.0,48.3667,48.3995,48.3535,48.3667,42300.0
2012-10-23 12:55:00,73.62,73.7,73.59,73.63,27100.0,48.3732,48.4258,48.3535,48.3798,27100.0
2012-10-23 13:00:00,73.62,73.64,73.52,73.54,39200.0,48.3732,48.3864,48.3075,48.3207,39200.0
2012-10-23 13:05:00,73.54,73.55,73.39,73.44,91100.0,48.3207,48.3272,48.2221,48.255,91100.0
2012-10-23 13:10:00,73.45,73.5,73.39,73.45,82400.0,48.2615,48.2944,48.2221,48.2615,82400.0
2012-10-23 13:15:00,73.45,73.55,73.38,73.41,50800.0,48.2615,48.3272,48.2155,48.2352,50800.0
2012-10-23 13:20:00,73.41,73.47,73.37,73.42,43600.0,48.2352,48.2747,48.209,48.2418,43600.0
2012-10-23 13:25:00,73.42,73.48,73.38,73.42,49400.0,48.2418,48.2812,48.2155,48.2418,49400.0
2012-10-23 13:30:00,73.42,73.52,73.35,73.48,92400.0,48.2418,48.3075,48.1958,48.2812,92400.0
2012-10-23 13:35:00,73.5,73.59,73.44,73.59,85500.0,48.2944,48.3535,48.255,48.3535,85500.0
2012-10-23 13:40:00,73.6,73.64,73.52,73.55,47500.0,48.3601,48.3864,48.3075,48.3272,47500.0
2012-10-23 13:45:00,73.54,73.64,73.53,73.63,33800.0,48.3207,48.3864,48.3141,48.3798,33800.0
2012-10-23 13:50:00,73.64,73.73,73.64,73.73,43800.0,48.3864,48.4455,48.3864,48.4455,43800.0
2012-10-23 13:55:00,73.72,73.73,73.67,73.7,64100.0,48.4389,48.4455,48.4061,48.4258,64100.0
2012-10-23 14:00:00,73.7,73.7,73.6,73.68,72700.0,48.4258,48.4258,48.3601,48.4126,72700.0
2012-10-23 14:05:00,73.68,73.68,73.56,73.62,71500.0,48.4126,48.4126,48.3338,48.3732,71500.0
2012-10-23 14:10:00,73.62,73.7,73.58,73.63,94700.0,48.3732,48.4258,48.3469,48.3798,94700.0
2012-10-23 14:15:00,73.62,73.74,73.62,73.7,50900.0,48.3732,48.4521,48.3732,48.4258,50900.0
2012-10-23 14:20:00,73.7,73.7,73.5,73.54,90500.0,48.4258,48.4258,48.2944,48.3207,90500.0
2012-10-23 14:25:00,73.55,73.58,73.41,73.45,67200.0,48.3272,48.3469,48.2352,48.2615,67200.0
2012-10-23 14:30:00,73.45,73.5,73.4,73.5,79800.0,48.2615,48.2944,48.2287,48.2944,79800.0
2012-10-23 14:35:00,73.5,73.56,73.45,73.53,62900.0,48.2944,48.3338,48.2615,48.3141,62900.0
2012-10-23 14:40:00,73.54,73.63,73.49,73.62,52300.0,48.3207,48.3798,48.2878,48.3732,52300.0
2012-10-23 14:45:00,73.63,73.73,73.63,73.69,46000.0,48.3798,48.4455,48.3798,48.4192,46000.0
2012-10-23 14:50:00,73.68,73.69,73.56,73.67,62000.0,48.4126,48.4192,48.3338,48.4061,62000.0
2012-10-23 14:55:00,73.67,73.83,73.67,73.8,63000.0,48.4061,48.5112,48.4061,48.4915,63000.0
2012-10-23 15:00:00,73.8,73.88,73.75,73.79,102400.0,48.4915,48.5441,48.4586,48.4849,102400.0
2012-10-23 15:05:00,73.79,73.87,73.74,73.75,95000.0,48.4849,48.5375,48.4521,48.4586,95000.0
2012-10-23 15:10:00,73.75,73.8,73.66,73.75,110700.0,48.4586,48.4915,48.3995,48.4586,110700.0
2012-10-23 15:15:00,73.77,73.82,73.71,73.8,85200.0,48.4718,48.5046,48.4324,48.4915,85200.0
2012-10-23 15:20:00,73.81,73.89,73.79,73.85,103300.0,48.4981,48.5506,48.4849,48.5243,103300.0
2012-10-23 15:25:00,73.85,73.9,73.78,73.84,94900.0,48.5243,48.5572,48.4784,48.5178,94900.0
2012-10-23 15:30:00,73.83,73.85,73.69,73.76,100100.0,48.5112,48.5243,48.4192,48.4652,100100.0
2012-10-23 15:35:00,73.76,73.8,73.67,73.72,78200.0,48.4652,48.4915,48.4061,48.4389,78200.0
2012-10-23 15:40:00,73.72,73.74,73.68,73.68,82400.0,48.4389,48.4521,48.4126,48.4126,82400.0
2012-10-23 15:45:00,73.68,73.82,73.68,73.79,145300.0,48.4126,48.5046,48.4126,48.4849,145300.0
2012-10-23 15:50:00,73.79,73.87,73.75,73.76,163800.0,48.4849,48.5375,48.4586,48.4652,163800.0
2012-10-23 15:55:00,73.76,73.89,73.74,73.75,357800.0,48.4652,48.5506,48.4521,48.4586,357800.0
2012-10-24 09:30:00,73.97,74.06,73.68,73.86,111600.0,48.6032,48.6623,48.4126,48.5309,111600.0
2012-10-24 09:35:00,73.89,73.91,73.35,73.36,93900.0,48.5506,48.5638,48.1958,48.2024,93900.0
2012-10-24 09:40:00,73.38,73.45,73.33,73.43,70200.0,48.2155,48.2615,48.1827,48.2484,70200.0
2012-10-24 09:45:00,73.44,73.73,73.42,73.67,83200.0,48.255,48.4455,48.2418,48.4061,83200.0
2012-10-24 09:50:00,73.68,73.68,73.38,73.45,76400.0,48.4126,48.4126,48.2155,48.2615,76400.0
2012-10-24 09:55:00,73.45,73.61,73.44,73.55,67600.0,48.2615,48.3667,48.255,48.3272,67600.0
2012-10-24 10:00:00,73.58,73.58,73.28,73.38,79200.0,48.3469,48.3469,48.1498,48.2155,79200.0
2012-10-24 10:05:00,73.38,73.5,73.38,73.44,98600.0,48.2155,48.2944,48.2155,48.255,98600.0
2012-10-24 10:10:00,73.44,73.57,73.39,73.54,52100.0,48.255,48.3404,48.2221,48.3207,52100.0
2012-10-24 10:15:00,73.54,73.63,73.52,73.59,51000.0,48.3207,48.3798,48.3075,48.3535,51000.0
2012-10-24 10:20:00,73.59,73.65,73.54,73.64,46000.0,48.3535,48.3929,48.3207,48.3864,46000.0
2012-10-24 10:25:00,73.65,73.74,73.58,73.64,66700.0,48.3929,48.4521,48.3469,48.3864,66700.0
2012-10-24 10:30:00,73.63,73.78,73.57,73.77,39200.0,48.3798,48.4784,48.3404,48.4718,39200.0
2012-10-24 10:35:00,73.76,73.78,73.61,73.69,45800.0,48.4652,48.4784,48.3667,48.4192,45800.0
2012-10-24 10:40:00,73.7,73.73,73.66,73.73,26800.0,48.4258,48.4455,48.3995,48.4455,26800.0
2012-10-24 10:45:00,73.72,73.77,73.71,73.74,46100.0,48.4389,48.4718,48.4324,48.4521,46100.0
2012-10-24 10:50:00,73.74,73.78,73.69,73.72,31300.0,48.4521,48.4784,48.4192,48.4389,31300.0
2012-10-24 10:55:00,73.73,73.78,73.7,73.78,24800.0,48.4455,48.4784,48.4258,48.4784,24800.0
2012-10-24 11:00:00,73.77,73.88,73.77,73.88,28700.0,48.4718,48.5441,48.4718,48.5441,28700.0
2012-10-24 11:05:00,73.88,73.9,73.79,73.86,31100.0,48.5441,48.5572,48.4849,48.5309,31100.0
2012-10-24 11:10:00,73.86,73.87,73.74,73.74,41800.0,48.5309,48.5375,48.4521,48.4521,41800.0
2012-10-24 11:15:00,73.74,73.75,73.69,73.7,40900.0,48.4521,48.4586,48.4192,48.4258,40900.0
2012-10-24 11:20:00,73.69,73.76,73.68,73.73,42100.0,48.4192,48.4652,48.4126,48.4455,42100.0
2012-10-24 11:25:00,73.73,73.8,73.71,73.78,42100.0,48.4455,48.4915,48.4324,48.4784,42100.0
2012-10-24 11:30:00,73.78,73.83,73.78,73.82,26600.0,48.4784,48.5112,48.4784,48.5046,26600.0
2012-10-24 11:35:00,73.83,73.85,73.77,73.79,28700.0,48.5112,48.5243,48.4718,48.4849,28700.0
2012-10-24 11:40:00,73.78,73.87,73.78,73.86,27900.0,48.4784,48.5375,48.4784,48.5309,27900.0
2012-10-24 11:45:00,73.86,73.87,73.77,73.78,33700.0,48.5309,48.5375,48.4718,48.4784,33700.0
2012-10-24 11:50:00,73.79,73.84,73.79,73.81,16300.0,48.4849,48.5178,48.4849,48.4981,16300.0
2012-10-24 11:55:00,73.83,73.85,73.81,73.85,20600.0,48.5112,48.5243,48.4981,48.5243,20600.0
2012-10-24 12:00:00,73.86,73.88,73.83,73.84,34900.0,48.5309,48.5441,48.5112,48.5178,34900.0
2012-10-24 12:05:00,73.84,73.86,73.79,73.8,43400.0,48.5178,48.5309,48.4849,48.4915,43400.0
2012-10-24 12:10:00,73.8,73.81,73.72,73.73,24800.0,48.4915,48.4981,48.4389,48.4455,24800.0
2012-10-24 12:15:00,73.73,73.75,73.67,73.67,21400.0,48.4455,48.4586,48.4061,48.4061,21400.0
2012-10-24 12:20:00,73.67,73.67,73.58,73.61,55300.0,48.4061,48.4061,48.3469,48.3667,55300.0
2012-10-24 12:25:00,73.61,73.61,73.51,73.55,40100.0,48.3667,48.3667,48.3009,48.3272,40100.0
2012-10-24 12:30:00,73.55,73.64,73.55,73.64,25800.0,48.3272,48.3864,48.3272,48.3864,25800.0
2012-10-24 12:35:00,73.64,73.68,73.63,73.65,24800.0,48.3864,48.4126,48.3798,48.3929,24800.0
2012-10-24 12:40:00,73.64,73.73,73.63,73.72,57900.0,48.3864,48.4455,48.3798,48.4389,57900.0
2012-10-24 12:45:00,73.72,73.8,73.66,73.8,22600.0,48.4389,48.4915,48.3995,48.4915,22600.0
2012-10-24 12:50:00,73.8,73.82,73.78,73.79,15500.0,48.4915,48.5046,48.4784,48.4849,15500.0
2012-10-24 12:55:00,73.81,73.88,73.79,73.86,28700.0,48.4981,48.5441,48.4849,48.5309,28700.0
2012-10-24 13:00:00,73.86,73.92,73.86,73.88,24400.0,48.5309,48.5703,48.5309,48.5441,24400.0
2012-10-24 13:05:00,73.87,73.9,73.86,73.86,12500.0,48.5375,48.5572,48.5309,48.5309,12500.0
2012-10-24 13:10:00,73.86,73.86,73.72,73.72,15700.0,48.5309,48.5309,48.4389,48.4389,15700.0
2012-10-24 13:15:00,73.72,73.75,73.7,73.7,16800.0,48.4389,48.4586,48.4258,48.4258,16800.0
2012-10-24 13:20:00,73.7,73.76,73.69,73.76,23000.0,48.4258,48.4652,48.4192,48.4652,23000.0
2012-10-24 13:25:00,73.76,73.77,73.7,73.7,27700.0,48.4652,48.4718,48.4258,48.4258,27700.0
2012-10-24 13:30:00,73.7,73.72,73.61,73.61,20000.0,48.4258,48.4389,48.3667,48.3667,20000.0
2012-10-24 13:35:00,73.61,73.61,73.56,73.58,16200.0,48.3667,48.3667,48.3338,48.3469,16200.0
2012-10-24 13:40:00,73.58,73.61,73.53,73.55,27000.0,48.3469,48.3667,48.3141,48.3272,27000.0
2012-10-24 13:45:00,73.55,73.6,73.55,73.58,24200.0,48.3272,48.3601,48.3272,48.3469,24200.0
2012-10-24 13:50:00,73.58,73.63,73.53,73.54,32900.0,48.3469,48.3798,48.3141,48.3207,32900.0
2012-10-24 13:55:00,73.54,73.56,73.48,73.48,24500.0,48.3207,48.3338,48.2812,48.2812,24500.0
2012-10-24 14:00:00,73.49,73.51,73.48,73.48,17900.0,48.2878,48.3009,48.2812,48.2812,17900.0
2012-10-24 14:05:00,73.49,73.56,73.49,73.56,21000.0,48.2878,48.3338,48.2878,48.3338,21000.0
2012-10-24 14:10:00,73.56,73.61,73.49,73.61,28200.0,48.3338,48.3667,48.2878,48.3667,28200.0
2012-10-24 14:15:00,73.61,73.68,73.42,73.52,70000.0,48.3667,48.4126,48.2418,48.3075,70000.0
2012-10-24 14:20:00,73.53,73.53,73.4,73.4,36600.0,48.3141,48.3141,48.2287,48.2287,36600.0
2012-10-24 14:25:00,73.41,73.56,73.4,73.56,41900.0,48.2352,48.3338,48.2287,48.3338,41900.0
2012-10-24 14:30:00,73.56,73.56,73.37,73.39,34000.0,48.3338,48.3338,48.209,48.2221,34000.0
2012-10-24 14:35:00,73.4,73.52,73.39,73.44,24000.0,48.2287,48.3075,48.2221,48.255,24000.0
2012-10-24 14:40:00,73.44,73.47,73.37,73.41,23600.0,48.255,48.2747,48.209,48.2352,23600.0
2012-10-24 14:45:00,73.42,73.46,73.36,73.44,34800.0,48.2418,48.2681,48.2024,48.255,34800.0
2012-10-24 14:50:00,73.44,73.5,73.38,73.38,41400.0,48.255,48.2944,48.2155,48.2155,41400.0
2012-10-24 14:55:00,73.39,73.44,73.36,73.38,27700.0,48.2221,48.255,48.2024,48.2155,27700.0
2012-10-24 15:00:00,73.37,73.4,73.23,73.26,40700.0,48.209,48.2287,48.117,48.1367,40700.0
2012-10-24 15:05:00,73.26,73.27,73.18,73.24,44800.0,48.1367,48.1433,48.0841,48.1235,44800.0
2012-10-24 15:10:00,73.25,73.25,73.17,73.18,42700.0,48.1301,48.1301,48.0775,48.0841,42700.0
2012-10-24 15:15:00,73.17,73.2,72.99,73.1,104500.0,48.0775,48.0973,47.9593,48.0315,104500.0
2012-10-24 15:20:00,73.11,73.19,73.1,73.18,44700.0,48.0381,48.0907,48.0315,48.0841,44700.0
2012-10-24 15:25:00,73.17,73.23,73.15,73.23,40500.0,48.0775,48.117,48.0644,48.117,40500.0
2012-10-24 15:30:00,73.23,73.25,73.19,73.22,31900.0,48.117,48.1301,48.0907,48.1104,31900.0
2012-10-24 15:35:00,73.23,73.29,73.18,73.18,38700.0,48.117,48.1564,48.0841,48.0841,38700.0
2012-10-24 15:40:00,73.17,73.2,73.03,73.12,90800.0,48.0775,48.0973,47.9856,48.0447,90800.0
2012-10-24 15:45:00,73.11,73.15,73.03,73.04,126100.0,48.0381,48.0644,47.9856,47.9921,126100.0
2012-10-24 15:50:00,73.04,73.08,73.0,73.07,147900.0,47.9921,48.0184,47.9658,48.0118,147900.0
2012-10-24 15:55:00,73.07,73.15,73.0,73.11,263600.0,48.0118,48.0644,47.9658,48.0381,263600.0
2012-10-25 09:30:00,73.41,73.44,73.08,73.23,98600.0,48.2352,48.255,48.0184,48.117,98600.0
2012-10-25 09:35:00,73.2,73.29,73.03,73.06,38700.0,48.0973,48.1564,47.9856,48.0053,38700.0
2012-10-25 09:40:00,73.06,73.22,73.05,73.2,26500.0,48.0053,48.1104,47.9987,48.0973,26500.0
2012-10-25 09:45:00,73.2,73.24,73.14,73.17,29600.0,48.0973,48.1235,48.0578,48.0775,29600.0
2012-10-25 09:50:00,73.16,73.17,73.03,73.08,59200.0,48.071,48.0775,47.9856,48.0184,59200.0
2012-10-25 09:55:00,73.07,73.15,73.05,73.12,31600.0,48.0118,48.0644,47.9987,48.0447,31600.0
2012-10-25 10:00:00,73.11,73.13,72.96,73.12,88400.0,48.0381,48.0513,47.9396,48.0447,88400.0
2012-10-25 10:05:00,73.12,73.14,73.06,73.08,72800.0,48.0447,48.0578,48.0053,48.0184,72800.0
2012-10-25 10:10:00,73.09,73.23,73.08,73.15,51200.0,48.025,48.117,48.0184,48.0644,51200.0
2012-10-25 10:15:00,73.16,73.18,73.11,73.18,37100.0,48.071,48.0841,48.0381,48.0841,37100.0
2012-10-25 10:20:00,73.19,73.26,73.19,73.23,24600.0,48.0907,48.1367,48.0907,48.117,24600.0
2012-10-25 10:25:00,73.22,73.23,73.12,73.15,28100.0,48.1104,48.117,48.0447,48.0644,28100.0
2012-10-25 10:30:00,73.14,73.14,73.03,73.04,38300.0,48.0578,48.0578,47.9856,47.9921,38300.0
2012-10-25 10:35:00,73.04,73.06,72.97,72.99,81000.0,47.9921,48.0053,47.9461,47.9593,81000.0
2012-10-25 10:40:00,73.0,73.0,72.97,72.98,22800.0,47.9658,47.9658,47.9461,47.9527,22800.0
2012-10-25 10:45:00,72.98,72.98,72.9,72.9,38900.0,47.9527,47.9527,47.9001,47.9001,38900.0
2012-10-25 10:50:00,72.91,72.96,72.88,72.91,83500.0,47.9067,47.9396,47.887,47.9067,83500.0
2012-10-25 10:55:00,72.92,73.04,72.91,73.02,30900.0,47.9133,47.9921,47.9067,47.979,30900.0
2012-10-25 11:00:00,73.01,73.13,72.99,73.12,26200.0,47.9724,48.0513,47.9593,48.0447,26200.0
2012-10-25 11:05:00,73.12,73.19,73.09,73.18,25900.0,48.0447,48.0907,48.025,48.0841,25900.0
2012-10-25 11:10:00,73.19,73.21,73.14,73.15,73400.0,48.0907,48.1038,48.0578,48.0644,73400.0
2012-10-25 11:15:00,73.14,73.16,73.11,73.15,13600.0,48.0578,48.071,48.0381,48.0644,13600.0
2012-10-25 11:20:00,73.15,73.16,73.04,73.06,16100.0,48.0644,48.071,47.9921,48.0053,16100.0
2012-10-25 11:25:00,73.06,73.08,72.93,72.97,43700.0,48.0053,48.0184,47.9198,47.9461,43700.0
2012-10-25 11:30:00,72.98,73.07,72.98,73.02,32500.0,47.9527,48.0118,47.9527,47.979,32500.0
2012-10-25 11:35:00,73.01,73.01,72.89,72.91,38000.0,47.9724,47.9724,47.8936,47.9067,38000.0
2012-10-25 11:40:00,72.9,73.02,72.89,73.0,34500.0,47.9001,47.979,47.8936,47.9658,34500.0
2012-10-25 11:45:00,73.0,73.05,72.98,73.01,26900.0,47.9658,47.9987,47.9527,47.9724,26900.0
2012-10-25 11:50:00,73.0,73.02,72.88,72.91,47100.0,47.9658,47.979,47.887,47.9067,47100.0
2012-10-25 11:55:00,72.92,73.03,72.92,72.98,30800.0,47.9133,47.9856,47.9133,47.9527,30800.0
2012-10-25 12:00:00,72.98,73.01,72.95,72.96,18200.0,47.9527,47.9724,47.933,47.9396,18200.0
2012-10-25 12:05:00,72.98,73.01,72.91,72.98,40600.0,47.9527,47.9724,47.9067,47.9527,40600.0
2012-10-25 12:10:00,72.97,73.02,72.92,72.95,38100.0,47.9461,47.979,47.9133,47.933,38100.0
2012-10-25 12:15:00,72.95,72.95,72.91,72.94,12700.0,47.933,47.933,47.9067,47.9264,12700.0
2012-10-25 12:20:00,72.94,72.98,72.92,72.94,12600.0,47.9264,47.9527,47.9133,47.9264,12600.0
2012-10-25 12:25:00,72.94,73.0,72.91,73.0,12500.0,47.9264,47.9658,47.9067,47.9658,12500.0
2012-10-25 12:30:00,72.98,73.02,72.93,72.96,18700.0,47.9527,47.979,47.9198,47.9396,18700.0
2012-10-25 12:35:00,72.96,72.99,72.93,72.95,17300.0,47.9396,47.9593,47.9198,47.933,17300.0
2012-10-25 12:40:00,72.95,72.98,72.91,72.92,19200.0,47.933,47.9527,47.9067,47.9133,19200.0
2012-10-25 12:45:00,72.92,73.0,72.9,73.0,29200.0,47.9133,47.9658,47.9001,47.9658,29200.0
2012-10-25 12:50:00,73.01,73.02,72.9,72.92,17300.0,47.9724,47.979,47.9001,47.9133,17300.0
2012-10-25 12:55:00,72.91,73.05,72.91,73.04,26200.0,47.9067,47.9987,47.9067,47.9921,26200.0
2012-10-25 13:00:00,73.05,73.12,73.05,73.09,29900.0,47.9987,48.0447,47.9987,48.025,29900.0
2012-10-25 13:05:00,73.08,73.12,73.08,73.09,11600.0,48.0184,48.0447,48.0184,48.025,11600.0
2012-10-25 13:10:00,73.09,73.1,73.06,73.08,16100.0,48.025,48.0315,48.0053,48.0184,16100.0
2012-10-25 13:15:00,73.06,73.09,72.98,73.0,25200.0,48.0053,48.025,47.9527,47.9658,25200.0
2012-10-25 13:20:00,73.0,73.03,72.98,73.01,31400.0,47.9658,47.9856,47.9527,47.9724,31400.0
2012-10-25 13:25:00,73.0,73.07,72.98,73.05,29300.0,47.9658,48.0118,47.9527,47.9987,29300.0
2012-10-25 13:30:00,73.04,73.04,72.94,72.94,16700.0,47.9921,47.9921,47.9264,47.9264,16700.0
2012-10-25 13:35:00,72.94,73.03,72.94,73.02,15900.0,47.9264,47.9856,47.9264,47.979,15900.0
2012-10-25 13:40:00,73.01,73.07,73.01,73.05,21000.0,47.9724,48.0118,47.9724,47.9987,21000.0
2012-10-25 13:45:00,73.06,73.09,73.03,73.06,20200.0,48.0053,48.025,47.9856,48.0053,20200.0
2012-10-25 13:50:00,73.06,73.08,73.05,73.05,19500.0,48.0053,48.0184,47.9987,47.9987,19500.0
2012-10-25 13:55:00,73.04,73.11,73.04,73.11,22100.0,47.9921,48.0381,47.9921,48.0381,22100.0
2012-10-25 14:00:00,73.11,73.13,73.02,73.06,28200.0,48.0381,48.0513,47.979,48.0053,28200.0
2012-10-25 14:05:00,73.06,73.09,73.06,73.06,27000.0,48.0053,48.025,48.0053,48.0053,27000.0
2012-10-25 14:10:00,73.06,73.09,73.02,73.03,37400.0,48.0053,48.025,47.979,47.9856,37400.0
2012-10-25 14:15:00,73.03,73.03,72.97,73.01,30400.0,47.9856,47.9856,47.9461,47.9724,30400.0
2012-10-25 14:20:00,73.01,73.01,72.99,72.99,33200.0,47.9724,47.9724,47.9593,47.9593,33200.0
2012-10-25 14:25:00,72.99,73.0,72.9,72.94,42200.0,47.9593,47.9658,47.9001,47.9264,42200.0
2012-10-25 14:30:00,72.95,73.06,72.95,73.01,31500.0,47.933,48.0053,47.933,47.9724,31500.0
2012-10-25 14:35:00,73.02,73.12,73.02,73.11,25300.0,47.979,48.0447,47.979,48.0381,25300.0
2012-10-25 14:40:00,73.1,73.25,73.1,73.24,34400.0,48.0315,48.1301,48.0315,48.1235,34400.0
2012-10-25 14:45:00,73.24,73.24,73.12,73.17,33500.0,48.1235,48.1235,48.0447,48.0775,33500.0
2012-10-25 14:50:00,73.16,73.16,73.05,73.08,20700.0,48.071,48.071,47.9987,48.0184,20700.0
2012-10-25 14:55:00,73.08,73.09,73.04,73.06,15800.0,48.0184,48.025,47.9921,48.0053,15800.0
2012-10-25 15:00:00,73.06,73.16,73.06,73.16,29600.0,48.0053,48.071,48.0053,48.071,29600.0
2012-10-25 15:05:00,73.16,73.17,73.09,73.11,39100.0,48.071,48.0775,48.025,48.0381,39100.0
2012-10-25 15:10:00,73.1,73.14,73.09,73.13,45800.0,48.0315,48.0578,48.025,48.0513,45800.0
2012-10-25 15:15:00,73.14,73.19,73.13,73.13,17600.0,48.0578,48.0907,48.0513,48.0513,17600.0
2012-10-25 15:20:00,73.13,73.14,73.1,73.13,37800.0,48.0513,48.0578,48.0315,48.0513,37800.0
2012-10-25 15:25:00,73.11,73.15,73.08,73.1,30600.0,48.0381,48.0644,48.0184,48.0315,30600.0
2012-10-25 15:30:00,73.11,73.13,73.07,73.1,53300.0,48.0381,48.0513,48.0118,48.0315,53300.0
2012-10-25 15:35:00,73.11,73.12,73.06,73.12,29300.0,48.0381,48.0447,48.0053,48.0447,29300.0
2012-10-25 15:40:00,73.12,73.19,73.11,73.16,49200.0,48.0447,48.0907,48.0381,48.071,49200.0
2012-10-25 15:45:00,73.17,73.18,73.04,73.04,62800.0,48.0775,48.0841,47.9921,47.9921,62800.0
2012-10-25 15:50:00,73.04,73.15,73.04,73.13,67200.0,47.9921,48.0644,47.9921,48.0513,67200.0
2012-10-25 15:55:00,73.13,73.23,73.13,73.22,124200.0,48.0513,48.117,48.0513,48.1104,124200.0
2012-10-26 09:30:00,73.39,73.57,73.23,73.35,56200.0,48.2221,48.3404,48.117,48.1958,56200.0
2012-10-26 09:35:00,73.32,73.4,73.2,73.38,27100.0,48.1761,48.2287,48.0973,48.2155,27100.0
2012-10-26 09:40:00,73.38,73.41,73.17,73.21,22400.0,48.2155,48.2352,48.0775,48.1038,22400.0
2012-10-26 09:45:00,73.21,73.36,73.2,73.31,17900.0,48.1038,48.2024,48.0973,48.1695,17900.0
2012-10-26 09:50:00,73.32,73.33,73.26,73.27,14300.0,48.1761,48.1827,48.1367,48.1433,14300.0
2012-10-26 09:55:00,73.26,73.3,73.11,73.11,46900.0,48.1367,48.163,48.0381,48.0381,46900.0
2012-10-26 10:00:00,73.1,73.16,73.0,73.02,90100.0,48.0315,48.071,47.9658,47.979,90100.0
2012-10-26 10:05:00,73.01,73.03,72.91,72.93,33300.0,47.9724,47.9856,47.9067,47.9198,33300.0
2012-10-26 10:10:00,72.93,73.01,72.85,73.01,35400.0,47.9198,47.9724,47.8673,47.9724,35400.0
2012-10-26 10:15:00,73.0,73.05,72.96,72.99,21600.0,47.9658,47.9987,47.9396,47.9593,21600.0
2012-10-26 10:20:00,73.0,73.06,72.99,73.02,19400.0,47.9658,48.0053,47.9593,47.979,19400.0
2012-10-26 10:25:00,73.02,73.05,72.98,72.99,31600.0,47.979,47.9987,47.9527,47.9593,31600.0
2012-10-26 10:30:00,72.99,73.06,72.94,72.96,21400.0,47.9593,48.0053,47.9264,47.9396,21400.0
2012-10-26 10:35:00,72.96,72.96,72.84,72.89,87500.0,47.9396,47.9396,47.8607,47.8936,87500.0
2012-10-26 10:40:00,72.91,72.94,72.86,72.91,17600.0,47.9067,47.9264,47.8739,47.9067,17600.0
2012-10-26 10:45:00,72.92,72.92,72.83,72.85,36500.0,47.9133,47.9133,47.8541,47.8673,36500.0
2012-10-26 10:50:00,72.85,72.85,72.75,72.82,54300.0,47.8673,47.8673,47.8016,47.8476,54300.0
2012-10-26 10:55:00,72.83,73.01,72.83,73.01,60600.0,47.8541,47.9724,47.8541,47.9724,60600.0
2012-10-26 11:00:00,73.01,73.04,72.95,73.03,35900.0,47.9724,47.9921,47.933,47.9856,35900.0
2012-10-26 11:05:00,73.03,73.11,73.03,73.05,34800.0,47.9856,48.0381,47.9856,47.9987,34800.0
2012-10-26 11:10:00,73.06,73.06,72.99,73.0,25100.0,48.0053,48.0053,47.9593,47.9658,25100.0
2012-10-26 11:15:00,72.99,73.05,72.98,73.04,23500.0,47.9593,47.9987,47.9527,47.9921,23500.0
2012-10-26 11:20:00,73.03,73.03,72.96,72.96,14400.0,47.9856,47.9856,47.9396,47.9396,14400.0
2012-10-26 11:25:00,72.99,73.06,72.99,73.06,12000.0,47.9593,48.0053,47.9593,48.0053,12000.0
2012-10-26 11:30:00,73.06,73.09,73.01,73.02,25200.0,48.0053,48.025,47.9724,47.979,25200.0
2012-10-26 11:35:00,73.03,73.03,72.97,73.03,17900.0,47.9856,47.9856,47.9461,47.9856,17900.0
2012-10-26 11:40:00,73.03,73.06,72.95,72.99,36800.0,47.9856,48.0053,47.933,47.9593,36800.0
2012-10-26 11:45:00,72.99,72.99,72.92,72.92,9800.0,47.9593,47.9593,47.9133,47.9133,9800.0
2012-10-26 11:50:00,72.93,72.95,72.87,72.87,10700.0,47.9198,47.933,47.8804,47.8804,10700.0
2012-10-26 11:55:00,72.88,72.95,72.84,72.85,48500.0,47.887,47.933,47.8607,47.8673,48500.0
2012-10-26 12:00:00,72.85,72.9,72.83,72.88,52800.0,47.8673,47.9001,47.8541,47.887,52800.0
2012-10-26 12:05:00,72.87,72.94,72.84,72.92,29100.0,47.8804,47.9264,47.8607,47.9133,29100.0
2012-10-26 12:10:00,72.92,72.99,72.92,72.96,13900.0,47.9133,47.9593,47.9133,47.9396,13900.0
2012-10-26 12:15:00,72.95,73.0,72.93,72.97,24500.0,47.933,47.9658,47.9198,47.9461,24500.0
2012-10-26 12:20:00,72.96,73.01,72.96,73.01,12600.0,47.9396,47.9724,47.9396,47.9724,12600.0
2012-10-26 12:25:00,73.02,73.12,73.01,73.09,21800.0,47.979,48.0447,47.9724,48.025,21800.0
2012-10-26 12:30:00,73.1,73.1,73.0,73.03,31800.0,48.0315,48.0315,47.9658,47.9856,31800.0
2012-10-26 12:35:00,73.02,73.04,73.01,73.03,17000.0,47.979,47.9921,47.9724,47.9856,17000.0
2012-10-26 12:40:00,73.04,73.12,73.04,73.07,18100.0,47.9921,48.0447,47.9921,48.0118,18100.0
2012-10-26 12:45:00,73.08,73.11,73.0,73.02,14100.0,48.0184,48.0381,47.9658,47.979,14100.0
2012-10-26 12:50:00,73.01,73.06,73.01,73.03,11500.0,47.9724,48.0053,47.9724,47.9856,11500.0
2012-10-26 12:55:00,73.04,73.16,73.04,73.16,17200.0,47.9921,48.071,47.9921,48.071,17200.0
2012-10-26 13:00:00,73.16,73.19,73.14,73.14,22700.0,48.071,48.0907,48.0578,48.0578,22700.0
2012-10-26 13:05:00,73.14,73.22,73.12,73.17,21300.0,48.0578,48.1104,48.0447,48.0775,21300.0
2012-10-26 13:10:00,73.18,73.27,73.17,73.25,43700.0,48.0841,48.1433,48.0775,48.1301,43700.0
2012-10-26 13:15:00,73.25,73.27,73.24,73.27,41100.0,48.1301,48.1433,48.1235,48.1433,41100.0
2012-10-26 13:20:00,73.26,73.26,73.18,73.21,11500.0,48.1367,48.1367,48.0841,48.1038,11500.0
2012-10-26 13:25:00,73.2,73.25,73.17,73.25,18200.0,48.0973,48.1301,48.0775,48.1301,18200.0
2012-10-26 13:30:00,73.25,73.34,73.23,73.31,24100.0,48.1301,48.1892,48.117,48.1695,24100.0
2012-10-26 13:35:00,73.31,73.38,73.26,73.29,29800.0,48.1695,48.2155,48.1367,48.1564,29800.0
2012-10-26 13:40:00,73.28,73.31,73.25,73.31,15000.0,48.1498,48.1695,48.1301,48.1695,15000.0
2012-10-26 13:45:00,73.3,73.35,73.22,73.24,34700.0,48.163,48.1958,48.1104,48.1235,34700.0
2012-10-26 13:50:00,73.24,73.25,73.19,73.24,8500.0,48.1235,48.1301,48.0907,48.1235,8500.0
2012-10-26 13:55:00,73.24,73.26,73.17,73.19,10900.0,48.1235,48.1367,48.0775,48.0907,10900.0
2012-10-26 14:00:00,73.2,73.23,73.16,73.19,19800.0,48.0973,48.117,48.071,48.0907,19800.0
2012-10-26 14:05:00,73.17,73.22,73.16,73.17,35200.0,48.0775,48.1104,48.071,48.0775,35200.0
2012-10-26 14:10:00,73.17,73.17,73.08,73.12,22100.0,48.0775,48.0775,48.0184,48.0447,22100.0
2012-10-26 14:15:00,73.11,73.14,73.1,73.13,9700.0,48.0381,48.0578,48.0315,48.0513,9700.0
2012-10-26 14:20:00,73.13,73.13,73.09,73.1,70200.0,48.0513,48.0513,48.025,48.0315,70200.0
2012-10-26 14:25:00,73.1,73.15,73.1,73.11,36200.0,48.0315,48.0644,48.0315,48.0381,36200.0
2012-10-26 14:30:00,73.1,73.2,73.09,73.12,63400.0,48.0315,48.0973,48.025,48.0447,63400.0
2012-10-26 14:35:00,73.12,73.15,73.08,73.12,21400.0,48.0447,48.0644,48.0184,48.0447,21400.0
2012-10-26 14:40:00,73.11,73.11,73.04,73.06,27600.0,48.0381,48.0381,47.9921,48.0053,27600.0
2012-10-26 14:45:00,73.06,73.08,73.04,73.05,13200.0,48.0053,48.0184,47.9921,47.9987,13200.0
2012-10-26 14:50:00,73.06,73.18,73.06,73.16,23300.0,48.0053,48.0841,48.0053,48.071,23300.0
2012-10-26 14:55:00,73.17,73.22,73.14,73.21,9600.0,48.0775,48.1104,48.0578,48.1038,9600.0
2012-10-26 15:00:00,73.2,73.24,73.2,73.24,13800.0,48.0973,48.1235,48.0973,48.1235,13800.0
2012-10-26 15:05:00,73.22,73.33,73.2,73.33,40800.0,48.1104,48.1827,48.0973,48.1827,40800.0
2012-10-26 15:10:00,73.34,73.39,73.31,73.36,52500.0,48.1892,48.2221,48.1695,48.2024,52500.0
2012-10-26 15:15:00,73.36,73.38,73.23,73.24,28200.0,48.2024,48.2155,48.117,48.1235,28200.0
2012-10-26 15:20:00,73.24,73.25,73.2,73.25,34600.0,48.1235,48.1301,48.0973,48.1301,34600.0
2012-10-26 15:25:00,73.23,73.27,73.18,73.25,47000.0,48.117,48.1433,48.0841,48.1301,47000.0
2012-10-26 15:30:00,73.24,73.3,73.14,73.14,45800.0,48.1235,48.163,48.0578,48.0578,45800.0
2012-10-26 15:35:00,73.13,73.15,73.0,73.02,68000.0,48.0513,48.0644,47.9658,47.979,68000.0
2012-10-26 15:40:00,73.02,73.13,73.01,73.1,65700.0,47.979,48.0513,47.9724,48.0315,65700.0
2012-10-26 15:45:00,73.1,73.11,73.02,73.03,69300.0,48.0315,48.0381,47.979,47.9856,69300.0
2012-10-26 15:50:00,73.02,73.07,73.01,73.05,110100.0,47.979,48.0118,47.9724,47.9987,110100.0
2012-10-26 15:55:00,73.05,73.09,73.0,73.04,186900.0,47.9987,48.025,47.9658,47.9921,186900.0
2012-10-31 09:30:00,73.45,73.58,73.27,73.53,55000.0,48.2615,48.3469,48.1433,48.3141,55000.0
2012-10-31 09:35:00,73.55,73.8,73.51,73.79,30100.0,48.3272,48.4915,48.3009,48.4849,30100.0
2012-10-31 09:40:00,73.77,73.84,73.57,73.82,44400.0,48.4718,48.5178,48.3404,48.5046,44400.0
2012-10-31 09:45:00,73.81,74.0,73.76,74.0,56300.0,48.4981,48.6229,48.4652,48.6229,56300.0
2012-10-31 09:50:00,73.98,74.1,73.92,73.96,93600.0,48.6098,48.6886,48.5703,48.5966,93600.0
2012-10-31 09:55:00,73.95,73.99,73.75,73.83,48400.0,48.5901,48.6163,48.4586,48.5112,48400.0
2012-10-31 10:00:00,73.82,73.84,73.73,73.74,72500.0,48.5046,48.5178,48.4455,48.4521,72500.0
2012-10-31 10:05:00,73.73,73.74,73.59,73.6,35700.0,48.4455,48.4521,48.3535,48.3601,35700.0
2012-10-31 10:10:00,73.61,73.61,73.36,73.39,57300.0,48.3667,48.3667,48.2024,48.2221,57300.0
2012-10-31 10:15:00,73.38,73.51,73.36,73.47,29800.0,48.2155,48.3009,48.2024,48.2747,29800.0
2012-10-31 10:20:00,73.47,73.47,73.41,73.44,37100.0,48.2747,48.2747,48.2352,48.255,37100.0
2012-10-31 10:25:00,73.45,73.48,73.4,73.4,29200.0,48.2615,48.2812,48.2287,48.2287,29200.0
2012-10-31 10:30:00,73.39,73.45,73.29,73.37,44100.0,48.2221,48.2615,48.1564,48.209,44100.0
2012-10-31 10:35:00,73.38,73.47,73.33,73.38,25900.0,48.2155,48.2747,48.1827,48.2155,25900.0
2012-10-31 10:40:00,73.38,73.4,73.24,73.24,31300.0,48.2155,48.2287,48.1235,48.1235,31300.0
2012-10-31 10:45:00,73.24,73.36,73.19,73.34,32500.0,48.1235,48.2024,48.0907,48.1892,32500.0
2012-10-31 10:50:00,73.33,73.33,73.24,73.31,20600.0,48.1827,48.1827,48.1235,48.1695,20600.0
2012-10-31 10:55:00,73.32,73.35,73.28,73.33,15300.0,48.1761,48.1958,48.1498,48.1827,15300.0
2012-10-31 11:00:00,73.32,73.32,73.14,73.16,31000.0,48.1761,48.1761,48.0578,48.071,31000.0
2012-10-31 11:05:00,73.18,73.24,73.15,73.17,59900.0,48.0841,48.1235,48.0644,48.0775,59900.0
2012-10-31 11:10:00,73.17,73.23,73.16,73.22,18000.0,48.0775,48.117,48.071,48.1104,18000.0
2012-10-31 11:15:00,73.21,73.3,73.19,73.28,51000.0,48.1038,48.163,48.0907,48.1498,51000.0
2012-10-31 11:20:00,73.26,73.3,73.24,73.26,23600.0,48.1367,48.163,48.1235,48.1367,23600.0
2012-10-31 11:25:00,73.27,73.27,73.2,73.21,35200.0,48.1433,48.1433,48.0973,48.1038,35200.0
2012-10-31 11:30:00,73.22,73.29,73.2,73.26,17200.0,48.1104,48.1564,48.0973,48.1367,17200.0
2012-10-31 11:35:00,73.24,73.25,73.16,73.18,42800.0,48.1235,48.1301,48.071,48.0841,42800.0
2012-10-31 11:40:00,73.18,73.31,73.17,73.3,24800.0,48.0841,48.1695,48.0775,48.163,24800.0
2012-10-31 11:45:00,73.31,73.33,73.23,73.26,22600.0,48.1695,48.1827,48.117,48.1367,22600.0
2012-10-31 11:50:00,73.25,73.28,73.21,73.26,20100.0,48.1301,48.1498,48.1038,48.1367,20100.0
2012-10-31 11:55:00,73.25,73.25,73.11,73.13,36400.0,48.1301,48.1301,48.0381,48.0513,36400.0
2012-10-31 12:00:00,73.14,73.24,73.1,73.2,28300.0,48.0578,48.1235,48.0315,48.0973,28300.0
2012-10-31 12:05:00,73.22,73.28,73.17,73.28,21700.0,48.1104,48.1498,48.0775,48.1498,21700.0
2012-10-31 12:10:00,73.26,73.31,73.23,73.23,17200.0,48.1367,48.1695,48.117,48.117,17200.0
2012-10-31 12:15:00,73.24,73.33,73.19,73.2,24400.0,48.1235,48.1827,48.0907,48.0973,24400.0
2012-10-31 12:20:00,73.2,73.21,73.06,73.09,44300.0,48.0973,48.1038,48.0053,48.025,44300.0
2012-10-31 12:25:00,73.08,73.11,73.03,73.09,41700.0,48.0184,48.0381,47.9856,48.025,41700.0
2012-10-31 12:30:00,73.06,73.08,73.03,73.06,29400.0,48.0053,48.0184,47.9856,48.0053,29400.0
2012-10-31 12:35:00,73.06,73.09,73.01,73.08,25800.0,48.0053,48.025,47.9724,48.0184,25800.0
2012-10-31 12:40:00,73.09,73.09,73.01,73.01,14600.0,48.025,48.025,47.9724,47.9724,14600.0
2012-10-31 12:45:00,73.02,73.12,73.0,73.06,34900.0,47.979,48.0447,47.9658,48.0053,34900.0
2012-10-31 12:50:00,73.06,73.13,73.06,73.11,13000.0,48.0053,48.0513,48.0053,48.0381,13000.0
2012-10-31 12:55:00,73.11,73.14,73.08,73.12,8200.0,48.0381,48.0578,48.0184,48.0447,8200.0
2012-10-31 13:00:00,73.12,73.12,73.08,73.11,7000.0,48.0447,48.0447,48.0184,48.0381,7000.0
2012-10-31 13:05:00,73.12,73.14,73.03,73.04,11500.0,48.0447,48.0578,47.9856,47.9921,11500.0
2012-10-31 13:10:00,73.04,73.1,73.03,73.09,11600.0,47.9921,48.0315,47.9856,48.025,11600.0
2012-10-31 13:15:00,73.1,73.19,73.1,73.17,17600.0,48.0315,48.0907,48.0315,48.0775,17600.0
2012-10-31 13:20:00,73.17,73.21,73.15,73.18,16500.0,48.0775,48.1038,48.0644,48.0841,16500.0
2012-10-31 13:25:00,73.19,73.26,73.18,73.19,8700.0,48.0907,48.1367,48.0841,48.0907,8700.0
2012-10-31 13:30:00,73.18,73.28,73.18,73.23,11200.0,48.0841,48.1498,48.0841,48.117,11200.0
2012-10-31 13:35:00,73.23,73.23,73.15,73.15,7000.0,48.117,48.117,48.0644,48.0644,7000.0
2012-10-31 13:40:00,73.16,73.17,73.07,73.1,18200.0,48.071,48.0775,48.0118,48.0315,18200.0
2012-10-31 13:45:00,73.1,73.12,73.03,73.07,25600.0,48.0315,48.0447,47.9856,48.0118,25600.0
2012-10-31 13:50:00,73.08,73.1,73.06,73.08,18200.0,48.0184,48.0315,48.0053,48.0184,18200.0
2012-10-31 13:55:00,73.08,73.16,73.06,73.07,25400.0,48.0184,48.071,48.0053,48.0118,25400.0
2012-10-31 14:00:00,73.06,73.18,73.06,73.18,20500.0,48.0053,48.0841,48.0053,48.0841,20500.0
2012-10-31 14:05:00,73.18,73.27,73.14,73.14,24200.0,48.0841,48.1433,48.0578,48.0578,24200.0
2012-10-31 14:10:00,73.15,73.23,73.15,73.18,41200.0,48.0644,48.117,48.0644,48.0841,41200.0
2012-10-31 14:15:00,73.19,73.23,73.17,73.22,14000.0,48.0907,48.117,48.0775,48.1104,14000.0
2012-10-31 14:20:00,73.24,73.27,73.21,73.23,25000.0,48.1235,48.1433,48.1038,48.117,25000.0
2012-10-31 14:25:00,73.22,73.29,73.22,73.28,21200.0,48.1104,48.1564,48.1104,48.1498,21200.0
2012-10-31 14:30:00,73.28,73.31,73.26,73.27,15700.0,48.1498,48.1695,48.1367,48.1433,15700.0
2012-10-31 14:35:00,73.27,73.3,73.2,73.21,43800.0,48.1433,48.163,48.0973,48.1038,43800.0
2012-10-31 14:40:00,73.21,73.21,73.13,73.15,21500.0,48.1038,48.1038,48.0513,48.0644,21500.0
2012-10-31 14:45:00,73.14,73.17,73.14,73.17,20200.0,48.0578,48.0775,48.0578,48.0775,20200.0
2012-10-31 14:50:00,73.16,73.18,73.15,73.15,23600.0,48.071,48.0841,48.0644,48.0644,23600.0
2012-10-31 14:55:00,73.16,73.19,73.13,73.16,38600.0,48.071,48.0907,48.0513,48.071,38600.0
2012-10-31 15:00:00,73.16,73.18,73.09,73.18,24200.0,48.071,48.0841,48.025,48.0841,24200.0
2012-10-31 15:05:00,73.18,73.28,73.17,73.28,31500.0,48.0841,48.1498,48.0775,48.1498,31500.0
2012-10-31 15:10:00,73.28,73.44,73.24,73.41,39600.0,48.1498,48.255,48.1235,48.2352,39600.0
2012-10-31 15:15:00,73.4,73.47,73.38,73.45,35600.0,48.2287,48.2747,48.2155,48.2615,35600.0
2012-10-31 15:20:00,73.45,73.55,73.42,73.47,61400.0,48.2615,48.3272,48.2418,48.2747,61400.0
2012-10-31 15:25:00,73.46,73.51,73.43,73.46,33300.0,48.2681,48.3009,48.2484,48.2681,33300.0
2012-10-31 15:30:00,73.46,73.46,73.34,73.38,31900.0,48.2681,48.2681,48.1892,48.2155,31900.0
2012-10-31 15:35:00,73.39,73.42,73.35,73.42,27600.0,48.2221,48.2418,48.1958,48.2418,27600.0
2012-10-31 15:40:00,73.43,73.44,73.33,73.35,47500.0,48.2484,48.255,48.1827,48.1958,47500.0
2012-10-31 15:45:00,73.36,73.37,73.27,73.33,48900.0,48.2024,48.209,48.1433,48.1827,48900.0
2012-10-31 15:50:00,73.33,73.33,73.17,73.19,91700.0,48.1827,48.1827,48.0775,48.0907,91700.0
2012-10-31 15:55:00,73.19,73.29,73.17,73.25,120700.0,48.0907,48.1564,48.0775,48.1301,120700.0
2012-11-01 09:30:00,73.38,73.48,73.05,73.37,57900.0,48.2155,48.2812,47.9987,48.209,57900.0
2012-11-01 09:35:00,73.39,73.48,73.32,73.34,27100.0,48.2221,48.2812,48.1761,48.1892,27100.0
2012-11-01 09:40:00,73.38,73.45,73.23,73.27,42600.0,48.2155,48.2615,48.117,48.1433,42600.0
2012-11-01 09:45:00,73.26,73.44,73.25,73.43,42100.0,48.1367,48.255,48.1301,48.2484,42100.0
2012-11-01 09:50:00,73.42,73.53,73.35,73.35,39000.0,48.2418,48.3141,48.1958,48.1958,39000.0
2012-11-01 09:55:00,73.34,73.53,73.31,73.35,39000.0,48.1892,48.3141,48.1695,48.1958,39000.0
2012-11-01 10:00:00,73.36,73.66,73.27,73.47,75600.0,48.2024,48.3995,48.1433,48.2747,75600.0
2012-11-01 10:05:00,73.48,73.68,73.48,73.59,56200.0,48.2812,48.4126,48.2812,48.3535,56200.0
2012-11-01 10:10:00,73.61,73.68,73.46,73.5,47400.0,48.3667,48.4126,48.2681,48.2944,47400.0
2012-11-01 10:15:00,73.51,73.78,73.51,73.72,50100.0,48.3009,48.4784,48.3009,48.4389,50100.0
2012-11-01 10:20:00,73.72,73.79,73.7,73.78,37800.0,48.4389,48.4849,48.4258,48.4784,37800.0
2012-11-01 10:25:00,73.77,73.78,73.67,73.71,41800.0,48.4718,48.4784,48.4061,48.4324,41800.0
2012-11-01 10:30:00,73.67,73.72,73.65,73.65,37100.0,48.4061,48.4389,48.3929,48.3929,37100.0
2012-11-01 10:35:00,73.64,73.8,73.64,73.8,43500.0,48.3864,48.4915,48.3864,48.4915,43500.0
2012-11-01 10:40:00,73.8,73.98,73.79,73.97,62400.0,48.4915,48.6098,48.4849,48.6032,62400.0
2012-11-01 10:45:00,73.97,74.12,73.97,74.08,91900.0,48.6032,48.7018,48.6032,48.6755,91900.0
2012-11-01 10:50:00,74.08,74.1,73.9,73.92,34200.0,48.6755,48.6886,48.5572,48.5703,34200.0
2012-11-01 10:55:00,73.92,73.96,73.88,73.9,39400.0,48.5703,48.5966,48.5441,48.5572,39400.0
2012-11-01 11:00:00,73.89,73.9,73.79,73.84,29900.0,48.5506,48.5572,48.4849,48.5178,29900.0
2012-11-01 11:05:00,73.84,74.0,73.82,73.96,60500.0,48.5178,48.6229,48.5046,48.5966,60500.0
2012-11-01 11:10:00,73.96,74.0,73.9,73.93,36000.0,48.5966,48.6229,48.5572,48.5769,36000.0
2012-11-01 11:15:00,73.93,73.95,73.83,73.83,38400.0,48.5769,48.5901,48.5112,48.5112,38400.0
2012-11-01 11:20:00,73.83,73.88,73.81,73.86,35300.0,48.5112,48.5441,48.4981,48.5309,35300.0
2012-11-01 11:25:00,73.85,73.91,73.85,73.87,21900.0,48.5243,48.5638,48.5243,48.5375,21900.0
2012-11-01 11:30:00,73.88,73.95,73.86,73.93,37200.0,48.5441,48.5901,48.5309,48.5769,37200.0
2012-11-01 11:35:00,73.92,73.97,73.91,73.94,36100.0,48.5703,48.6032,48.5638,48.5835,36100.0
2012-11-01 11:40:00,73.95,73.95,73.86,73.94,37800.0,48.5901,48.5901,48.5309,48.5835,37800.0
2012-11-01 11:45:00,73.93,73.97,73.89,73.96,42700.0,48.5769,48.6032,48.5506,48.5966,42700.0
2012-11-01 11:50:00,73.97,73.98,73.93,73.93,22000.0,48.6032,48.6098,48.5769,48.5769,22000.0
2012-11-01 11:55:00,73.93,73.95,73.9,73.91,22000.0,48.5769,48.5901,48.5572,48.5638,22000.0
2012-11-01 12:00:00,73.91,73.99,73.89,73.95,43400.0,48.5638,48.6163,48.5506,48.5901,43400.0
2012-11-01 12:05:00,73.94,73.94,73.91,73.92,18300.0,48.5835,48.5835,48.5638,48.5703,18300.0
2012-11-01 12:10:00,73.92,73.93,73.89,73.93,24800.0,48.5703,48.5769,48.5506,48.5769,24800.0
2012-11-01 12:15:00,73.93,73.97,73.91,73.95,37700.0,48.5769,48.6032,48.5638,48.5901,37700.0
2012-11-01 12:20:00,73.95,73.96,73.93,73.94,22400.0,48.5901,48.5966,48.5769,48.5835,22400.0
2012-11-01 12:25:00,73.94,73.95,73.89,73.91,32600.0,48.5835,48.5901,48.5506,48.5638,32600.0
2012-11-01 12:30:00,73.92,73.95,73.89,73.94,23200.0,48.5703,48.5901,48.5506,48.5835,23200.0
2012-11-01 12:35:00,73.94,73.95,73.82,73.85,31900.0,48.5835,48.5901,48.5046,48.5243,31900.0
2012-11-01 12:40:00,73.86,73.87,73.77,73.82,23400.0,48.5309,48.5375,48.4718,48.5046,23400.0
2012-11-01 12:45:00,73.8,73.86,73.78,73.81,23700.0,48.4915,48.5309,48.4784,48.4981,23700.0
2012-11-01 12:50:00,73.81,73.82,73.78,73.78,17100.0,48.4981,48.5046,48.4784,48.4784,17100.0
2012-11-01 12:55:00,73.78,73.85,73.77,73.83,25300.0,48.4784,48.5243,48.4718,48.5112,25300.0
2012-11-01 13:00:00,73.83,73.84,73.78,73.78,19800.0,48.5112,48.5178,48.4784,48.4784,19800.0
2012-11-01 13:05:00,73.79,73.83,73.76,73.79,26200.0,48.4849,48.5112,48.4652,48.4849,26200.0
2012-11-01 13:10:00,73.79,73.82,73.78,73.82,19500.0,48.4849,48.5046,48.4784,48.5046,19500.0
2012-11-01 13:15:00,73.82,73.85,73.8,73.85,20500.0,48.5046,48.5243,48.4915,48.5243,20500.0
2012-11-01 13:20:00,73.86,73.9,73.83,73.86,41600.0,48.5309,48.5572,48.5112,48.5309,41600.0
2012-11-01 13:25:00,73.87,73.92,73.86,73.87,13700.0,48.5375,48.5703,48.5309,48.5375,13700.0
2012-11-01 13:30:00,73.88,73.92,73.87,73.9,25500.0,48.5441,48.5703,48.5375,48.5572,25500.0
2012-11-01 13:35:00,73.89,73.98,73.85,73.93,36600.0,48.5506,48.6098,48.5243,48.5769,36600.0
2012-11-01 13:40:00,73.93,73.94,73.87,73.88,29400.0,48.5769,48.5835,48.5375,48.5441,29400.0
2012-11-01 13:45:00,73.89,73.93,73.87,73.91,23000.0,48.5506,48.5769,48.5375,48.5638,23000.0
2012-11-01 13:50:00,73.91,73.92,73.86,73.89,27000.0,48.5638,48.5703,48.5309,48.5506,27000.0
2012-11-01 13:55:00,73.9,73.9,73.85,73.86,21800.0,48.5572,48.5572,48.5243,48.5309,21800.0
2012-11-01 14:00:00,73.85,73.88,73.76,73.8,66600.0,48.5243,48.5441,48.4652,48.4915,66600.0
2012-11-01 14:05:00,73.8,73.82,73.79,73.8,22900.0,48.4915,48.5046,48.4849,48.4915,22900.0
2012-11-01 14:10:00,73.79,73.84,73.76,73.83,28900.0,48.4849,48.5178,48.4652,48.5112,28900.0
2012-11-01 14:15:00,73.84,73.89,73.82,73.85,38900.0,48.5178,48.5506,48.5046,48.5243,38900.0
2012-11-01 14:20:00,73.85,73.95,73.81,73.94,41400.0,48.5243,48.5901,48.4981,48.5835,41400.0
2012-11-01 14:25:00,73.95,73.95,73.85,73.87,36200.0,48.5901,48.5901,48.5243,48.5375,36200.0
2012-11-01 14:30:00,73.87,73.98,73.86,73.97,49500.0,48.5375,48.6098,48.5309,48.6032,49500.0
2012-11-01 14:35:00,73.97,74.05,73.92,74.05,39600.0,48.6032,48.6558,48.5703,48.6558,39600.0
2012-11-01 14:40:00,74.05,74.08,74.03,74.05,29500.0,48.6558,48.6755,48.6426,48.6558,29500.0
2012-11-01 14:45:00,74.03,74.06,73.93,74.04,36500.0,48.6426,48.6623,48.5769,48.6492,36500.0
2012-11-01 14:50:00,74.03,74.04,73.98,74.0,46400.0,48.6426,48.6492,48.6098,48.6229,46400.0
2012-11-01 14:55:00,74.01,74.06,73.98,73.98,60500.0,48.6295,48.6623,48.6098,48.6098,60500.0
2012-11-01 15:00:00,73.99,74.04,73.98,73.99,39300.0,48.6163,48.6492,48.6098,48.6163,39300.0
2012-11-01 15:05:00,74.0,74.0,73.95,73.97,35500.0,48.6229,48.6229,48.5901,48.6032,35500.0
2012-11-01 15:10:00,73.96,73.99,73.93,73.99,26800.0,48.5966,48.6163,48.5769,48.6163,26800.0
2012-11-01 15:15:00,73.99,73.99,73.95,73.95,33000.0,48.6163,48.6163,48.5901,48.5901,33000.0
2012-11-01 15:20:00,73.95,73.97,73.86,73.86,45900.0,48.5901,48.6032,48.5309,48.5309,45900.0
2012-11-01 15:25:00,73.87,73.88,73.85,73.87,34200.0,48.5375,48.5441,48.5243,48.5375,34200.0
2012-11-01 15:30:00,73.86,73.87,73.79,73.8,63000.0,48.5309,48.5375,48.4849,48.4915,63000.0
2012-11-01 15:35:00,73.79,73.79,73.69,73.72,63800.0,48.4849,48.4849,48.4192,48.4389,63800.0
2012-11-01 15:40:00,73.72,73.85,73.7,73.85,65200.0,48.4389,48.5243,48.4258,48.5243,65200.0
2012-11-01 15:45:00,73.86,73.96,73.84,73.96,99300.0,48.5309,48.5966,48.5178,48.5966,99300.0
2012-11-01 15:50:00,73.95,73.97,73.87,73.92,87000.0,48.5901,48.6032,48.5375,48.5703,87000.0
2012-11-01 15:55:00,73.93,73.95,73.85,73.92,215300.0,48.5769,48.5901,48.5243,48.5703,215300.0
2012-11-02 09:30:00,74.23,74.5,74.21,74.37,81700.0,48.774,48.9514,48.7609,48.866,81700.0
2012-11-02 09:35:00,74.35,74.38,74.24,74.3,50300.0,48.8529,48.8726,48.7806,48.82,50300.0
2012-11-02 09:40:00,74.31,74.42,74.3,74.32,92400.0,48.8266,48.8989,48.82,48.8332,92400.0
2012-11-02 09:45:00,74.32,74.47,74.32,74.46,141800.0,48.8332,48.9317,48.8332,48.9252,141800.0
2012-11-02 09:50:00,74.43,74.46,74.34,74.43,55300.0,48.9054,48.9252,48.8463,48.9054,55300.0
2012-11-02 09:55:00,74.43,74.44,74.31,74.41,41600.0,48.9054,48.912,48.8266,48.8923,41600.0
2012-11-02 10:00:00,74.42,74.48,74.37,74.4,44100.0,48.8989,48.9383,48.866,48.8857,44100.0
2012-11-02 10:05:00,74.4,74.42,74.22,74.42,50400.0,48.8857,48.8989,48.7675,48.8989,50400.0
2012-11-02 10:10:00,74.41,74.46,74.3,74.31,56300.0,48.8923,48.9252,48.82,48.8266,56300.0
2012-11-02 10:15:00,74.32,74.34,74.23,74.34,37400.0,48.8332,48.8463,48.774,48.8463,37400.0
2012-11-02 10:20:00,74.34,74.36,74.25,74.27,75700.0,48.8463,48.8595,48.7872,48.8003,75700.0
2012-11-02 10:25:00,74.28,74.36,74.27,74.27,36800.0,48.8069,48.8595,48.8003,48.8003,36800.0
2012-11-02 10:30:00,74.27,74.34,74.25,74.29,25100.0,48.8003,48.8463,48.7872,48.8135,25100.0
2012-11-02 10:35:00,74.29,74.29,74.21,74.22,24000.0,48.8135,48.8135,48.7609,48.7675,24000.0
2012-11-02 10:40:00,74.23,74.29,74.21,74.28,41900.0,48.774,48.8135,48.7609,48.8069,41900.0
2012-11-02 10:45:00,74.28,74.3,74.24,74.28,31800.0,48.8069,48.82,48.7806,48.8069,31800.0
2012-11-02 10:50:00,74.28,74.31,74.25,74.31,28000.0,48.8069,48.8266,48.7872,48.8266,28000.0
2012-11-02 10:55:00,74.31,74.32,74.26,74.29,21200.0,48.8266,48.8332,48.7937,48.8135,21200.0
2012-11-02 11:00:00,74.26,74.26,74.09,74.12,69600.0,48.7937,48.7937,48.682,48.7018,69600.0
2012-11-02 11:05:00,74.11,74.17,74.07,74.15,22300.0,48.6952,48.7346,48.6689,48.7215,22300.0
2012-11-02 11:10:00,74.15,74.16,74.07,74.08,25000.0,48.7215,48.728,48.6689,48.6755,25000.0
2012-11-02 11:15:00,74.09,74.1,74.0,74.06,35100.0,48.682,48.6886,48.6229,48.6623,35100.0
2012-11-02 11:20:00,74.07,74.16,74.07,74.12,17400.0,48.6689,48.728,48.6689,48.7018,17400.0
2012-11-02 11:25:00,74.12,74.16,74.08,74.15,23800.0,48.7018,48.728,48.6755,48.7215,23800.0
2012-11-02 11:30:00,74.15,74.15,74.05,74.09,20600.0,48.7215,48.7215,48.6558,48.682,20600.0
2012-11-02 11:35:00,74.1,74.18,74.1,74.15,16600.0,48.6886,48.7412,48.6886,48.7215,16600.0
2012-11-02 11:40:00,74.14,74.16,74.09,74.09,15000.0,48.7149,48.728,48.682,48.682,15000.0
2012-11-02 11:45:00,74.09,74.09,73.94,73.94,27000.0,48.682,48.682,48.5835,48.5835,27000.0
2012-11-02 11:50:00,73.94,73.98,73.93,73.95,25400.0,48.5835,48.6098,48.5769,48.5901,25400.0
2012-11-02 11:55:00,73.94,74.05,73.94,74.05,19100.0,48.5835,48.6558,48.5835,48.6558,19100.0
2012-11-02 12:00:00,74.06,74.06,74.02,74.06,22400.0,48.6623,48.6623,48.6361,48.6623,22400.0
2012-11-02 12:05:00,74.06,74.09,74.03,74.03,15300.0,48.6623,48.682,48.6426,48.6426,15300.0
2012-11-02 12:10:00,74.04,74.04,73.96,74.03,18400.0,48.6492,48.6492,48.5966,48.6426,18400.0
2012-11-02 12:15:00,74.04,74.1,74.0,74.1,30900.0,48.6492,48.6886,48.6229,48.6886,30900.0
2012-11-02 12:20:00,74.09,74.14,74.06,74.11,13900.0,48.682,48.7149,48.6623,48.6952,13900.0
2012-11-02 12:25:00,74.12,74.19,74.1,74.11,37700.0,48.7018,48.7478,48.6886,48.6952,37700.0
2012-11-02 12:30:00,74.1,74.16,74.1,74.14,28900.0,48.6886,48.728,48.6886,48.7149,28900.0
2012-11-02 12:35:00,74.15,74.16,74.12,74.14,34100.0,48.7215,48.728,48.7018,48.7149,34100.0
2012-11-02 12:40:00,74.13,74.14,74.1,74.1,7900.0,48.7083,48.7149,48.6886,48.6886,7900.0
2012-11-02 12:45:00,74.1,74.12,74.03,74.03,27300.0,48.6886,48.7018,48.6426,48.6426,27300.0
2012-11-02 12:50:00,74.03,74.06,74.01,74.01,11600.0,48.6426,48.6623,48.6295,48.6295,11600.0
2012-11-02 12:55:00,74.0,74.0,73.94,73.97,17700.0,48.6229,48.6229,48.5835,48.6032,17700.0
2012-11-02 13:00:00,73.97,74.03,73.97,74.02,18700.0,48.6032,48.6426,48.6032,48.6361,18700.0
2012-11-02 13:05:00,74.02,74.02,73.94,73.96,12300.0,48.6361,48.6361,48.5835,48.5966,12300.0
2012-11-02 13:10:00,73.95,73.95,73.93,73.93,9700.0,48.5901,48.5901,48.5769,48.5769,9700.0
2012-11-02 13:15:00,73.93,73.96,73.89,73.96,11500.0,48.5769,48.5966,48.5506,48.5966,11500.0
2012-11-02 13:20:00,73.95,73.97,73.92,73.95,20900.0,48.5901,48.6032,48.5703,48.5901,20900.0
2012-11-02 13:25:00,73.95,73.98,73.92,73.95,23700.0,48.5901,48.6098,48.5703,48.5901,23700.0
2012-11-02 13:30:00,73.95,73.99,73.92,73.97,12000.0,48.5901,48.6163,48.5703,48.6032,12000.0
2012-11-02 13:35:00,73.94,73.98,73.9,73.91,14400.0,48.5835,48.6098,48.5572,48.5638,14400.0
2012-11-02 13:40:00,73.9,73.93,73.88,73.91,33200.0,48.5572,48.5769,48.5441,48.5638,33200.0
2012-11-02 13:45:00,73.92,73.94,73.91,73.91,19900.0,48.5703,48.5835,48.5638,48.5638,19900.0
2012-11-02 13:50:00,73.9,73.9,73.77,73.77,36900.0,48.5572,48.5572,48.4718,48.4718,36900.0
2012-11-02 13:55:00,73.79,73.81,73.74,73.77,12500.0,48.4849,48.4981,48.4521,48.4718,12500.0
2012-11-02 14:00:00,73.76,73.77,73.65,73.65,26900.0,48.4652,48.4718,48.3929,48.3929,26900.0
2012-11-02 14:05:00,73.66,73.69,73.64,73.66,21300.0,48.3995,48.4192,48.3864,48.3995,21300.0
2012-11-02 14:10:00,73.67,73.74,73.67,73.73,25800.0,48.4061,48.4521,48.4061,48.4455,25800.0
2012-11-02 14:15:00,73.73,73.75,73.7,73.75,20700.0,48.4455,48.4586,48.4258,48.4586,20700.0
2012-11-02 14:20:00,73.75,73.78,73.72,73.78,12700.0,48.4586,48.4784,48.4389,48.4784,12700.0
2012-11-02 14:25:00,73.78,73.84,73.77,73.84,15500.0,48.4784,48.5178,48.4718,48.5178,15500.0
2012-11-02 14:30:00,73.84,73.84,73.74,73.78,28500.0,48.5178,48.5178,48.4521,48.4784,28500.0
2012-11-02 14:35:00,73.77,73.78,73.6,73.62,46600.0,48.4718,48.4784,48.3601,48.3732,46600.0
2012-11-02 14:40:00,73.61,73.62,73.56,73.61,19400.0,48.3667,48.3732,48.3338,48.3667,19400.0
2012-11-02 14:45:00,73.61,73.64,73.56,73.58,18800.0,48.3667,48.3864,48.3338,48.3469,18800.0
2012-11-02 14:50:00,73.57,73.62,73.57,73.61,23400.0,48.3404,48.3732,48.3404,48.3667,23400.0
2012-11-02 14:55:00,73.61,73.72,73.58,73.72,43200.0,48.3667,48.4389,48.3469,48.4389,43200.0
2012-11-02 15:00:00,73.72,73.8,73.72,73.73,33300.0,48.4389,48.4915,48.4389,48.4455,33300.0
2012-11-02 15:05:00,73.73,73.75,73.66,73.66,27200.0,48.4455,48.4586,48.3995,48.3995,27200.0
2012-11-02 15:10:00,73.66,73.71,73.65,73.71,28600.0,48.3995,48.4324,48.3929,48.4324,28600.0
2012-11-02 15:15:00,73.7,73.78,73.65,73.73,64400.0,48.4258,48.4784,48.3929,48.4455,64400.0
2012-11-02 15:20:00,73.72,73.75,73.64,73.64,33800.0,48.4389,48.4586,48.3864,48.3864,33800.0
2012-11-02 15:25:00,73.64,73.72,73.61,73.63,65400.0,48.3864,48.4389,48.3667,48.3798,65400.0
2012-11-02 15:30:00,73.62,73.64,73.52,73.57,67600.0,48.3732,48.3864,48.3075,48.3404,67600.0
2012-11-02 15:35:00,73.58,73.58,73.49,73.51,55500.0,48.3469,48.3469,48.2878,48.3009,55500.0
2012-11-02 15:40:00,73.52,73.62,73.51,73.58,64600.0,48.3075,48.3732,48.3009,48.3469,64600.0
2012-11-02 15:45:00,73.55,73.57,73.39,73.5,76100.0,48.3272,48.3404,48.2221,48.2944,76100.0
2012-11-02 15:50:00,73.5,73.57,73.47,73.48,108400.0,48.2944,48.3404,48.2747,48.2812,108400.0
2012-11-02 15:55:00,73.48,73.53,73.47,73.47,194200.0,48.2812,48.3141,48.2747,48.2747,194200.0
2012-11-05 09:30:00,73.55,73.62,73.23,73.31,67600.0,48.3272,48.3732,48.117,48.1695,67600.0
2012-11-05 09:35:00,73.32,73.41,73.26,73.37,55400.0,48.1761,48.2352,48.1367,48.209,55400.0
2012-11-05 09:40:00,73.35,73.39,73.23,73.33,31400.0,48.1958,48.2221,48.117,48.1827,31400.0
2012-11-05 09:45:00,73.33,73.48,73.31,73.4,57700.0,48.1827,48.2812,48.1695,48.2287,57700.0
2012-11-05 09:50:00,73.4,73.45,73.32,73.33,24900.0,48.2287,48.2615,48.1761,48.1827,24900.0
2012-11-05 09:55:00,73.34,73.36,73.28,73.35,47800.0,48.1892,48.2024,48.1498,48.1958,47800.0
2012-11-05 10:00:00,73.35,73.41,73.23,73.38,49700.0,48.1958,48.2352,48.117,48.2155,49700.0
2012-11-05 10:05:00,73.38,73.43,73.28,73.3,62200.0,48.2155,48.2484,48.1498,48.163,62200.0
2012-11-05 10:10:00,73.3,73.39,73.25,73.36,36700.0,48.163,48.2221,48.1301,48.2024,36700.0
2012-11-05 10:15:00,73.34,73.38,73.25,73.37,39100.0,48.1892,48.2155,48.1301,48.209,39100.0
2012-11-05 10:20:00,73.39,73.5,73.34,73.5,33700.0,48.2221,48.2944,48.1892,48.2944,33700.0
2012-11-05 10:25:00,73.5,73.5,73.33,73.35,29200.0,48.2944,48.2944,48.1827,48.1958,29200.0
2012-11-05 10:30:00,73.36,73.44,73.29,73.43,48500.0,48.2024,48.255,48.1564,48.2484,48500.0
2012-11-05 10:35:00,73.44,73.53,73.39,73.48,92300.0,48.255,48.3141,48.2221,48.2812,92300.0
2012-11-05 10:40:00,73.49,73.55,73.48,73.54,13200.0,48.2878,48.3272,48.2812,48.3207,13200.0
2012-11-05 10:45:00,73.54,73.57,73.53,73.55,19400.0,48.3207,48.3404,48.3141,48.3272,19400.0
2012-11-05 10:50:00,73.56,73.56,73.48,73.54,67700.0,48.3338,48.3338,48.2812,48.3207,67700.0
2012-11-05 10:55:00,73.53,73.55,73.45,73.49,36100.0,48.3141,48.3272,48.2615,48.2878,36100.0
2012-11-05 11:00:00,73.48,73.5,73.41,73.49,26100.0,48.2812,48.2944,48.2352,48.2878,26100.0
2012-11-05 11:05:00,73.5,73.54,73.49,73.52,31500.0,48.2944,48.3207,48.2878,48.3075,31500.0
2012-11-05 11:10:00,73.51,73.52,73.42,73.43,17900.0,48.3009,48.3075,48.2418,48.2484,17900.0
2012-11-05 11:15:00,73.44,73.52,73.39,73.48,52400.0,48.255,48.3075,48.2221,48.2812,52400.0
2012-11-05 11:20:00,73.48,73.49,73.42,73.47,16800.0,48.2812,48.2878,48.2418,48.2747,16800.0
2012-11-05 11:25:00,73.46,73.49,73.39,73.43,23500.0,48.2681,48.2878,48.2221,48.2484,23500.0
2012-11-05 11:30:00,73.44,73.44,73.38,73.4,21300.0,48.255,48.255,48.2155,48.2287,21300.0
2012-11-05 11:35:00,73.4,73.44,73.37,73.42,14600.0,48.2287,48.255,48.209,48.2418,14600.0
2012-11-05 11:40:00,73.42,73.44,73.35,73.37,79400.0,48.2418,48.255,48.1958,48.209,79400.0
2012-11-05 11:45:00,73.37,73.43,73.34,73.43,36900.0,48.209,48.2484,48.1892,48.2484,36900.0
2012-11-05 11:50:00,73.44,73.45,73.33,73.37,59500.0,48.255,48.2615,48.1827,48.209,59500.0
2012-11-05 11:55:00,73.36,73.41,73.34,73.4,51800.0,48.2024,48.2352,48.1892,48.2287,51800.0
2012-11-05 12:00:00,73.4,73.44,73.38,73.42,26000.0,48.2287,48.255,48.2155,48.2418,26000.0
2012-11-05 12:05:00,73.43,73.48,73.41,73.46,21100.0,48.2484,48.2812,48.2352,48.2681,21100.0
2012-11-05 12:10:00,73.46,73.52,73.45,73.49,19900.0,48.2681,48.3075,48.2615,48.2878,19900.0
2012-11-05 12:15:00,73.49,73.52,73.45,73.48,30300.0,48.2878,48.3075,48.2615,48.2812,30300.0
2012-11-05 12:20:00,73.48,73.48,73.43,73.46,69100.0,48.2812,48.2812,48.2484,48.2681,69100.0
2012-11-05 12:25:00,73.47,73.52,73.46,73.51,12500.0,48.2747,48.3075,48.2681,48.3009,12500.0
2012-11-05 12:30:00,73.51,73.52,73.45,73.5,21400.0,48.3009,48.3075,48.2615,48.2944,21400.0
2012-11-05 12:35:00,73.5,73.52,73.49,73.52,35800.0,48.2944,48.3075,48.2878,48.3075,35800.0
2012-11-05 12:40:00,73.51,73.51,73.46,73.48,28300.0,48.3009,48.3009,48.2681,48.2812,28300.0
2012-11-05 12:45:00,73.48,73.54,73.48,73.52,12700.0,48.2812,48.3207,48.2812,48.3075,12700.0
2012-11-05 12:50:00,73.52,73.53,73.43,73.47,33600.0,48.3075,48.3141,48.2484,48.2747,33600.0
2012-11-05 12:55:00,73.46,73.48,73.41,73.44,35500.0,48.2681,48.2812,48.2352,48.255,35500.0
2012-11-05 13:00:00,73.44,73.46,73.41,73.44,30900.0,48.255,48.2681,48.2352,48.255,30900.0
2012-11-05 13:05:00,73.45,73.45,73.38,73.41,32300.0,48.2615,48.2615,48.2155,48.2352,32300.0
2012-11-05 13:10:00,73.41,73.41,73.37,73.38,19700.0,48.2352,48.2352,48.209,48.2155,19700.0
2012-11-05 13:15:00,73.37,73.41,73.33,73.41,18000.0,48.209,48.2352,48.1827,48.2352,18000.0
2012-11-05 13:20:00,73.41,73.46,73.4,73.44,37200.0,48.2352,48.2681,48.2287,48.255,37200.0
2012-11-05 13:25:00,73.44,73.46,73.39,73.39,31100.0,48.255,48.2681,48.2221,48.2221,31100.0
2012-11-05 13:30:00,73.4,73.47,73.39,73.45,23500.0,48.2287,48.2747,48.2221,48.2615,23500.0
2012-11-05 13:35:00,73.46,73.54,73.46,73.53,14200.0,48.2681,48.3207,48.2681,48.3141,14200.0
2012-11-05 13:40:00,73.53,73.53,73.43,73.43,21400.0,48.3141,48.3141,48.2484,48.2484,21400.0
2012-11-05 13:45:00,73.44,73.48,73.42,73.44,30600.0,48.255,48.2812,48.2418,48.255,30600.0
2012-11-05 13:50:00,73.44,73.44,73.39,73.41,22900.0,48.255,48.255,48.2221,48.2352,22900.0
2012-11-05 13:55:00,73.41,73.43,73.39,73.43,60500.0,48.2352,48.2484,48.2221,48.2484,60500.0
2012-11-05 14:00:00,73.43,73.49,73.42,73.48,28100.0,48.2484,48.2878,48.2418,48.2812,28100.0
2012-11-05 14:05:00,73.49,73.49,73.42,73.43,15900.0,48.2878,48.2878,48.2418,48.2484,15900.0
2012-11-05 14:10:00,73.42,73.43,73.34,73.34,30200.0,48.2418,48.2484,48.1892,48.1892,30200.0
2012-11-05 14:15:00,73.35,73.35,73.29,73.3,52100.0,48.1958,48.1958,48.1564,48.163,52100.0
2012-11-05 14:20:00,73.29,73.3,73.27,73.28,21400.0,48.1564,48.163,48.1433,48.1498,21400.0
2012-11-05 14:25:00,73.28,73.29,73.24,73.27,39800.0,48.1498,48.1564,48.1235,48.1433,39800.0
2012-11-05 14:30:00,73.27,73.3,73.27,73.3,87900.0,48.1433,48.163,48.1433,48.163,87900.0
2012-11-05 14:35:00,73.29,73.32,73.29,73.32,38700.0,48.1564,48.1761,48.1564,48.1761,38700.0
2012-11-05 14:40:00,73.33,73.38,73.3,73.37,34200.0,48.1827,48.2155,48.163,48.209,34200.0
2012-11-05 14:45:00,73.38,73.45,73.38,73.44,22500.0,48.2155,48.2615,48.2155,48.255,22500.0
2012-11-05 14:50:00,73.45,73.48,73.38,73.4,30200.0,48.2615,48.2812,48.2155,48.2287,30200.0
2012-11-05 14:55:00,73.4,73.41,73.39,73.41,18700.0,48.2287,48.2352,48.2221,48.2352,18700.0
2012-11-05 15:00:00,73.4,73.42,73.34,73.41,38200.0,48.2287,48.2418,48.1892,48.2352,38200.0
2012-11-05 15:05:00,73.41,73.41,73.34,73.37,47300.0,48.2352,48.2352,48.1892,48.209,47300.0
2012-11-05 15:10:00,73.37,73.4,73.33,73.33,39900.0,48.209,48.2287,48.1827,48.1827,39900.0
2012-11-05 15:15:00,73.33,73.34,73.29,73.29,32700.0,48.1827,48.1892,48.1564,48.1564,32700.0
2012-11-05 15:20:00,73.29,73.38,73.29,73.36,34400.0,48.1564,48.2155,48.1564,48.2024,34400.0
2012-11-05 15:25:00,73.37,73.39,73.32,73.35,31800.0,48.209,48.2221,48.1761,48.1958,31800.0
2012-11-05 15:30:00,73.35,73.39,73.34,73.34,34300.0,48.1958,48.2221,48.1892,48.1892,34300.0
2012-11-05 15:35:00,73.34,73.35,73.33,73.34,47800.0,48.1892,48.1958,48.1827,48.1892,47800.0
2012-11-05 15:40:00,73.35,73.45,73.34,73.45,60700.0,48.1958,48.2615,48.1892,48.2615,60700.0
2012-11-05 15:45:00,73.45,73.53,73.45,73.47,92400.0,48.2615,48.3141,48.2615,48.2747,92400.0
2012-11-05 15:50:00,73.46,73.51,73.44,73.47,81400.0,48.2681,48.3009,48.255,48.2747,81400.0
2012-11-05 15:55:00,73.47,73.5,73.41,73.45,134500.0,48.2747,48.2944,48.2352,48.2615,134500.0
2012-11-06 09:30:00,73.67,73.7,73.28,73.37,37700.0,48.4061,48.4258,48.1498,48.209,37700.0
2012-11-06 09:35:00,73.37,73.48,73.3,73.4,55700.0,48.209,48.2812,48.163,48.2287,55700.0
2012-11-06 09:40:00,73.4,73.41,73.21,73.24,48600.0,48.2287,48.2352,48.1038,48.1235,48600.0
2012-11-06 09:45:00,73.25,73.35,73.2,73.35,79700.0,48.1301,48.1958,48.0973,48.1958,79700.0
2012-11-06 09:50:00,73.35,73.49,73.35,73.45,56600.0,48.1958,48.2878,48.1958,48.2615,56600.0
2012-11-06 09:55:00,73.45,73.46,73.39,73.44,66600.0,48.2615,48.2681,48.2221,48.255,66600.0
2012-11-06 10:00:00,73.44,73.45,73.34,73.44,40800.0,48.255,48.2615,48.1892,48.255,40800.0
2012-11-06 10:05:00,73.43,73.51,73.39,73.43,74500.0,48.2484,48.3009,48.2221,48.2484,74500.0
2012-11-06 10:10:00,73.43,73.44,73.34,73.36,30800.0,48.2484,48.255,48.1892,48.2024,30800.0
2012-11-06 10:15:00,73.36,73.4,73.32,73.38,20900.0,48.2024,48.2287,48.1761,48.2155,20900.0
2012-11-06 10:20:00,73.38,73.41,73.35,73.39,40700.0,48.2155,48.2352,48.1958,48.2221,40700.0
2012-11-06 10:25:00,73.38,73.38,73.24,73.25,43600.0,48.2155,48.2155,48.1235,48.1301,43600.0
2012-11-06 10:30:00,73.25,73.29,73.2,73.25,78400.0,48.1301,48.1564,48.0973,48.1301,78400.0
2012-11-06 10:35:00,73.26,73.41,73.26,73.41,34600.0,48.1367,48.2352,48.1367,48.2352,34600.0
2012-11-06 10:40:00,73.41,73.46,73.38,73.39,64300.0,48.2352,48.2681,48.2155,48.2221,64300.0
2012-11-06 10:45:00,73.39,73.54,73.39,73.51,27000.0,48.2221,48.3207,48.2221,48.3009,27000.0
2012-11-06 10:50:00,73.5,73.56,73.49,73.5,52200.0,48.2944,48.3338,48.2878,48.2944,52200.0
2012-11-06 10:55:00,73.5,73.53,73.45,73.45,32800.0,48.2944,48.3141,48.2615,48.2615,32800.0
2012-11-06 11:00:00,73.45,73.52,73.44,73.5,25200.0,48.2615,48.3075,48.255,48.2944,25200.0
2012-11-06 11:05:00,73.48,73.54,73.47,73.54,19500.0,48.2812,48.3207,48.2747,48.3207,19500.0
2012-11-06 11:10:00,73.54,73.54,73.47,73.51,23000.0,48.3207,48.3207,48.2747,48.3009,23000.0
2012-11-06 11:15:00,73.51,73.6,73.48,73.6,40000.0,48.3009,48.3601,48.2812,48.3601,40000.0
2012-11-06 11:20:00,73.6,73.63,73.53,73.63,25600.0,48.3601,48.3798,48.3141,48.3798,25600.0
2012-11-06 11:25:00,73.63,73.64,73.58,73.59,27300.0,48.3798,48.3864,48.3469,48.3535,27300.0
2012-11-06 11:30:00,73.6,73.66,73.57,73.66,28500.0,48.3601,48.3995,48.3404,48.3995,28500.0
2012-11-06 11:35:00,73.66,73.83,73.62,73.76,46800.0,48.3995,48.5112,48.3732,48.4652,46800.0
2012-11-06 11:40:00,73.77,73.86,73.76,73.85,34100.0,48.4718,48.5309,48.4652,48.5243,34100.0
2012-11-06 11:45:00,73.84,73.87,73.78,73.82,36300.0,48.5178,48.5375,48.4784,48.5046,36300.0
2012-11-06 11:50:00,73.82,73.87,73.78,73.86,23500.0,48.5046,48.5375,48.4784,48.5309,23500.0
2012-11-06 11:55:00,73.86,73.94,73.86,73.93,21500.0,48.5309,48.5835,48.5309,48.5769,21500.0
2012-11-06 12:00:00,73.94,74.01,73.93,73.98,38000.0,48.5835,48.6295,48.5769,48.6098,38000.0
2012-11-06 12:05:00,73.98,74.0,73.92,73.95,38200.0,48.6098,48.6229,48.5703,48.5901,38200.0
2012-11-06 12:10:00,73.95,73.98,73.92,73.95,37100.0,48.5901,48.6098,48.5703,48.5901,37100.0
2012-11-06 12:15:00,73.96,73.99,73.94,73.97,52700.0,48.5966,48.6163,48.5835,48.6032,52700.0
2012-11-06 12:20:00,73.97,74.03,73.94,74.01,58100.0,48.6032,48.6426,48.5835,48.6295,58100.0
2012-11-06 12:25:00,74.01,74.06,73.99,74.03,37400.0,48.6295,48.6623,48.6163,48.6426,37400.0
2012-11-06 12:30:00,74.04,74.06,74.03,74.03,21700.0,48.6492,48.6623,48.6426,48.6426,21700.0
2012-11-06 12:35:00,74.04,74.07,74.03,74.05,18200.0,48.6492,48.6689,48.6426,48.6558,18200.0
2012-11-06 12:40:00,74.04,74.08,74.03,74.08,14100.0,48.6492,48.6755,48.6426,48.6755,14100.0
2012-11-06 12:45:00,74.08,74.09,73.98,74.0,23700.0,48.6755,48.682,48.6098,48.6229,23700.0
2012-11-06 12:50:00,74.01,74.07,73.99,74.0,28900.0,48.6295,48.6689,48.6163,48.6229,28900.0
2012-11-06 12:55:00,74.0,74.0,73.94,73.96,18800.0,48.6229,48.6229,48.5835,48.5966,18800.0
2012-11-06 13:00:00,73.96,73.97,73.94,73.95,57900.0,48.5966,48.6032,48.5835,48.5901,57900.0
2012-11-06 13:05:00,73.96,73.99,73.94,73.99,27000.0,48.5966,48.6163,48.5835,48.6163,27000.0
2012-11-06 13:10:00,74.0,74.03,73.94,74.03,31100.0,48.6229,48.6426,48.5835,48.6426,31100.0
2012-11-06 13:15:00,74.02,74.02,73.9,73.92,26100.0,48.6361,48.6361,48.5572,48.5703,26100.0
2012-11-06 13:20:00,73.92,73.99,73.9,73.94,20600.0,48.5703,48.6163,48.5572,48.5835,20600.0
2012-11-06 13:25:00,73.95,74.02,73.94,73.99,18300.0,48.5901,48.6361,48.5835,48.6163,18300.0
2012-11-06 13:30:00,73.98,74.02,73.95,74.01,7700.0,48.6098,48.6361,48.5901,48.6295,7700.0
2012-11-06 13:35:00,74.01,74.04,73.99,74.01,19000.0,48.6295,48.6492,48.6163,48.6295,19000.0
2012-11-06 13:40:00,74.0,74.04,73.98,74.04,12300.0,48.6229,48.6492,48.6098,48.6492,12300.0
2012-11-06 13:45:00,74.03,74.03,73.98,74.01,16200.0,48.6426,48.6426,48.6098,48.6295,16200.0
2012-11-06 13:50:00,74.02,74.11,73.99,74.1,44000.0,48.6361,48.6952,48.6163,48.6886,44000.0
2012-11-06 13:55:00,74.09,74.13,74.08,74.11,67900.0,48.682,48.7083,48.6755,48.6952,67900.0
2012-11-06 14:00:00,74.1,74.14,74.08,74.12,32700.0,48.6886,48.7149,48.6755,48.7018,32700.0
2012-11-06 14:05:00,74.12,74.14,74.09,74.13,29700.0,48.7018,48.7149,48.682,48.7083,29700.0
2012-11-06 14:10:00,74.11,74.18,74.1,74.13,27600.0,48.6952,48.7412,48.6886,48.7083,27600.0
2012-11-06 14:15:00,74.14,74.16,74.12,74.16,16500.0,48.7149,48.728,48.7018,48.728,16500.0
2012-11-06 14:20:00,74.15,74.16,74.13,74.16,16400.0,48.7215,48.728,48.7083,48.728,16400.0
2012-11-06 14:25:00,74.16,74.17,74.11,74.12,62000.0,48.728,48.7346,48.6952,48.7018,62000.0
2012-11-06 14:30:00,74.15,74.16,74.1,74.11,60800.0,48.7215,48.728,48.6886,48.6952,60800.0
2012-11-06 14:35:00,74.1,74.11,74.05,74.05,35900.0,48.6886,48.6952,48.6558,48.6558,35900.0
2012-11-06 14:40:00,74.06,74.08,74.04,74.07,17800.0,48.6623,48.6755,48.6492,48.6689,17800.0
2012-11-06 14:45:00,74.07,74.08,73.97,74.02,33300.0,48.6689,48.6755,48.6032,48.6361,33300.0
2012-11-06 14:50:00,74.01,74.01,73.9,73.9,26900.0,48.6295,48.6295,48.5572,48.5572,26900.0
2012-11-06 14:55:00,73.89,73.94,73.87,73.91,20800.0,48.5506,48.5835,48.5375,48.5638,20800.0
2012-11-06 15:00:00,73.91,73.93,73.83,73.84,50700.0,48.5638,48.5769,48.5112,48.5178,50700.0
2012-11-06 15:05:00,73.84,73.88,73.83,73.83,52200.0,48.5178,48.5441,48.5112,48.5112,52200.0
2012-11-06 15:10:00,73.83,73.84,73.74,73.75,42800.0,48.5112,48.5178,48.4521,48.4586,42800.0
2012-11-06 15:15:00,73.75,73.79,73.73,73.79,47400.0,48.4586,48.4849,48.4455,48.4849,47400.0
2012-11-06 15:20:00,73.8,73.88,73.75,73.86,36200.0,48.4915,48.5441,48.4586,48.5309,36200.0
2012-11-06 15:25:00,73.85,73.86,73.79,73.81,35200.0,48.5243,48.5309,48.4849,48.4981,35200.0
2012-11-06 15:30:00,73.81,73.81,73.64,73.69,56700.0,48.4981,48.4981,48.3864,48.4192,56700.0
2012-11-06 15:35:00,73.69,73.7,73.58,73.63,78100.0,48.4192,48.4258,48.3469,48.3798,78100.0
2012-11-06 15:40:00,73.63,73.65,73.55,73.61,99700.0,48.3798,48.3929,48.3272,48.3667,99700.0
2012-11-06 15:45:00,73.61,73.63,73.56,73.62,117400.0,48.3667,48.3798,48.3338,48.3732,117400.0
2012-11-06 15:50:00,73.63,73.65,73.53,73.55,149500.0,48.3798,48.3929,48.3141,48.3272,149500.0
2012-11-06 15:55:00,73.54,73.58,73.49,73.49,314300.0,48.3207,48.3469,48.2878,48.2878,314300.0
2012-11-07 09:30:00,73.82,73.82,73.03,73.15,58700.0,48.5046,48.5046,47.9856,48.0644,58700.0
2012-11-07 09:35:00,73.11,73.12,72.94,73.05,81700.0,48.0381,48.0447,47.9264,47.9987,81700.0
2012-11-07 09:40:00,73.05,73.23,73.02,73.05,47300.0,47.9987,48.117,47.979,47.9987,47300.0
2012-11-07 09:45:00,73.06,73.41,73.03,73.41,50500.0,48.0053,48.2352,47.9856,48.2352,50500.0
2012-11-07 09:50:00,73.4,73.43,73.3,73.36,33200.0,48.2287,48.2484,48.163,48.2024,33200.0
2012-11-07 09:55:00,73.34,73.41,73.28,73.32,21800.0,48.1892,48.2352,48.1498,48.1761,21800.0
2012-11-07 10:00:00,73.33,73.34,73.19,73.28,42500.0,48.1827,48.1892,48.0907,48.1498,42500.0
2012-11-07 10:05:00,73.27,73.3,73.17,73.29,32400.0,48.1433,48.163,48.0775,48.1564,32400.0
2012-11-07 10:10:00,73.29,73.29,73.19,73.25,27400.0,48.1564,48.1564,48.0907,48.1301,27400.0
2012-11-07 10:15:00,73.26,73.28,73.09,73.09,54400.0,48.1367,48.1498,48.025,48.025,54400.0
2012-11-07 10:20:00,73.08,73.16,73.01,73.09,37800.0,48.0184,48.071,47.9724,48.025,37800.0
2012-11-07 10:25:00,73.1,73.1,72.95,73.01,40900.0,48.0315,48.0315,47.933,47.9724,40900.0
2012-11-07 10:30:00,73.02,73.16,72.95,73.15,35500.0,47.979,48.071,47.933,48.0644,35500.0
2012-11-07 10:35:00,73.14,73.16,72.97,73.07,32600.0,48.0578,48.071,47.9461,48.0118,32600.0
2012-11-07 10:40:00,73.07,73.08,72.98,73.02,19000.0,48.0118,48.0184,47.9527,47.979,19000.0
2012-11-07 10:45:00,73.02,73.02,72.89,72.91,35200.0,47.979,47.979,47.8936,47.9067,35200.0
2012-11-07 10:50:00,72.91,72.94,72.85,72.92,77300.0,47.9067,47.9264,47.8673,47.9133,77300.0
2012-11-07 10:55:00,72.91,72.95,72.82,72.84,66900.0,47.9067,47.933,47.8476,47.8607,66900.0
2012-11-07 11:00:00,72.85,72.94,72.85,72.88,79200.0,47.8673,47.9264,47.8673,47.887,79200.0
2012-11-07 11:05:00,72.88,72.94,72.84,72.87,73500.0,47.887,47.9264,47.8607,47.8804,73500.0
2012-11-07 11:10:00,72.87,72.89,72.83,72.85,35100.0,47.8804,47.8936,47.8541,47.8673,35100.0
2012-11-07 11:15:00,72.86,72.88,72.79,72.79,32000.0,47.8739,47.887,47.8279,47.8279,32000.0
2012-11-07 11:20:00,72.8,72.84,72.63,72.63,97400.0,47.8344,47.8607,47.7227,47.7227,97400.0
2012-11-07 11:25:00,72.63,72.63,72.45,72.48,127500.0,47.7227,47.7227,47.6045,47.6242,127500.0
2012-11-07 11:30:00,72.48,72.52,72.3,72.45,64800.0,47.6242,47.6505,47.5059,47.6045,64800.0
2012-11-07 11:35:00,72.45,72.62,72.43,72.62,31600.0,47.6045,47.7162,47.5913,47.7162,31600.0
2012-11-07 11:40:00,72.61,72.63,72.56,72.63,28300.0,47.7096,47.7227,47.6767,47.7227,28300.0
2012-11-07 11:45:00,72.6,72.68,72.52,72.67,28200.0,47.703,47.7556,47.6505,47.749,28200.0
2012-11-07 11:50:00,72.68,72.7,72.64,72.64,25800.0,47.7556,47.7687,47.7293,47.7293,25800.0
2012-11-07 11:55:00,72.64,72.69,72.56,72.66,22500.0,47.7293,47.7622,47.6767,47.7424,22500.0
2012-11-07 12:00:00,72.67,72.74,72.64,72.71,32800.0,47.749,47.795,47.7293,47.7753,32800.0
2012-11-07 12:05:00,72.7,72.79,72.7,72.78,35700.0,47.7687,47.8279,47.7687,47.8213,35700.0
2012-11-07 12:10:00,72.79,72.81,72.7,72.71,27000.0,47.8279,47.841,47.7687,47.7753,27000.0
2012-11-07 12:15:00,72.72,72.81,72.7,72.77,30400.0,47.7819,47.841,47.7687,47.8147,30400.0
2012-11-07 12:20:00,72.77,72.85,72.75,72.81,28800.0,47.8147,47.8673,47.8016,47.841,28800.0
2012-11-07 12:25:00,72.79,72.83,72.78,72.78,14800.0,47.8279,47.8541,47.8213,47.8213,14800.0
2012-11-07 12:30:00,72.78,72.88,72.77,72.86,27000.0,47.8213,47.887,47.8147,47.8739,27000.0
2012-11-07 12:35:00,72.85,72.95,72.85,72.93,31000.0,47.8673,47.933,47.8673,47.9198,31000.0
2012-11-07 12:40:00,72.94,72.97,72.9,72.94,38400.0,47.9264,47.9461,47.9001,47.9264,38400.0
2012-11-07 12:45:00,72.94,72.98,72.93,72.97,19900.0,47.9264,47.9527,47.9198,47.9461,19900.0
2012-11-07 12:50:00,72.98,73.01,72.97,73.0,29400.0,47.9527,47.9724,47.9461,47.9658,29400.0
2012-11-07 12:55:00,73.0,73.02,72.97,73.0,26600.0,47.9658,47.979,47.9461,47.9658,26600.0
2012-11-07 13:00:00,73.0,73.0,72.94,73.0,39900.0,47.9658,47.9658,47.9264,47.9658,39900.0
2012-11-07 13:05:00,73.0,73.2,73.0,73.2,55600.0,47.9658,48.0973,47.9658,48.0973,55600.0
2012-11-07 13:10:00,73.19,73.26,73.19,73.24,60000.0,48.0907,48.1367,48.0907,48.1235,60000.0
2012-11-07 13:15:00,73.24,73.31,73.22,73.22,48800.0,48.1235,48.1695,48.1104,48.1104,48800.0
2012-11-07 13:20:00,73.2,73.23,73.13,73.15,31900.0,48.0973,48.117,48.0513,48.0644,31900.0
2012-11-07 13:25:00,73.15,73.2,73.11,73.11,35100.0,48.0644,48.0973,48.0381,48.0381,35100.0
2012-11-07 13:30:00,73.1,73.23,73.1,73.14,27900.0,48.0315,48.117,48.0315,48.0578,27900.0
2012-11-07 13:35:00,73.16,73.25,73.14,73.2,13300.0,48.071,48.1301,48.0578,48.0973,13300.0
2012-11-07 13:40:00,73.19,73.26,73.17,73.21,33500.0,48.0907,48.1367,48.0775,48.1038,33500.0
2012-11-07 13:45:00,73.22,73.23,73.2,73.21,27700.0,48.1104,48.117,48.0973,48.1038,27700.0
2012-11-07 13:50:00,73.22,73.29,73.18,73.23,24400.0,48.1104,48.1564,48.0841,48.117,24400.0
2012-11-07 13:55:00,73.23,73.24,73.2,73.22,41800.0,48.117,48.1235,48.0973,48.1104,41800.0
2012-11-07 14:00:00,73.23,73.33,73.23,73.31,26300.0,48.117,48.1827,48.117,48.1695,26300.0
2012-11-07 14:05:00,73.31,73.35,73.28,73.35,24200.0,48.1695,48.1958,48.1498,48.1958,24200.0
2012-11-07 14:10:00,73.34,73.35,73.23,73.28,33300.0,48.1892,48.1958,48.117,48.1498,33300.0
2012-11-07 14:15:00,73.28,73.28,73.23,73.25,40200.0,48.1498,48.1498,48.117,48.1301,40200.0
2012-11-07 14:20:00,73.26,73.28,73.24,73.25,26400.0,48.1367,48.1498,48.1235,48.1301,26400.0
2012-11-07 14:25:00,73.25,73.31,73.24,73.28,41100.0,48.1301,48.1695,48.1235,48.1498,41100.0
2012-11-07 14:30:00,73.28,73.29,73.2,73.22,48900.0,48.1498,48.1564,48.0973,48.1104,48900.0
2012-11-07 14:35:00,73.22,73.23,73.11,73.15,33700.0,48.1104,48.117,48.0381,48.0644,33700.0
2012-11-07 14:40:00,73.15,73.15,73.11,73.14,33200.0,48.0644,48.0644,48.0381,48.0578,33200.0
2012-11-07 14:45:00,73.14,73.17,73.12,73.15,34500.0,48.0578,48.0775,48.0447,48.0644,34500.0
2012-11-07 14:50:00,73.16,73.17,73.07,73.12,25900.0,48.071,48.0775,48.0118,48.0447,25900.0
2012-11-07 14:55:00,73.12,73.23,73.12,73.2,33300.0,48.0447,48.117,48.0447,48.0973,33300.0
2012-11-07 15:00:00,73.21,73.22,73.12,73.15,40400.0,48.1038,48.1104,48.0447,48.0644,40400.0
2012-11-07 15:05:00,73.12,73.19,73.09,73.15,35300.0,48.0447,48.0907,48.025,48.0644,35300.0
2012-11-07 15:10:00,73.14,73.25,73.14,73.22,50400.0,48.0578,48.1301,48.0578,48.1104,50400.0
2012-11-07 15:15:00,73.21,73.24,73.18,73.22,30700.0,48.1038,48.1235,48.0841,48.1104,30700.0
2012-11-07 15:20:00,73.23,73.31,73.22,73.31,28700.0,48.117,48.1695,48.1104,48.1695,28700.0
2012-11-07 15:25:00,73.29,73.43,73.27,73.42,44800.0,48.1564,48.2484,48.1433,48.2418,44800.0
2012-11-07 15:30:00,73.42,73.42,73.26,73.31,103100.0,48.2418,48.2418,48.1367,48.1695,103100.0
2012-11-07 15:35:00,73.31,73.31,73.2,73.22,68500.0,48.1695,48.1695,48.0973,48.1104,68500.0
2012-11-07 15:40:00,73.21,73.28,73.2,73.26,62200.0,48.1038,48.1498,48.0973,48.1367,62200.0
2012-11-07 15:45:00,73.26,73.34,73.14,73.15,91100.0,48.1367,48.1892,48.0578,48.0644,91100.0
2012-11-07 15:50:00,73.15,73.25,73.15,73.23,111300.0,48.0644,48.1301,48.0644,48.117,111300.0
2012-11-07 15:55:00,73.21,73.22,73.0,73.01,268700.0,48.1038,48.1104,47.9658,47.9724,268700.0
2012-11-08 09:30:00,72.56,72.99,72.5,72.74,84900.0,47.6767,47.9593,47.6373,47.795,84900.0
2012-11-08 09:35:00,72.73,72.84,72.7,72.84,41300.0,47.7884,47.8607,47.7687,47.8607,41300.0
2012-11-08 09:40:00,72.85,73.03,72.81,73.0,53600.0,47.8673,47.9856,47.841,47.9658,53600.0
2012-11-08 09:45:00,73.0,73.06,72.98,73.06,33000.0,47.9658,48.0053,47.9527,48.0053,33000.0
2012-11-08 09:50:00,73.04,73.04,72.99,73.04,30500.0,47.9921,47.9921,47.9593,47.9921,30500.0
2012-11-08 09:55:00,73.03,73.08,72.99,73.01,34000.0,47.9856,48.0184,47.9593,47.9724,34000.0
2012-11-08 10:00:00,73.01,73.08,73.0,73.05,62400.0,47.9724,48.0184,47.9658,47.9987,62400.0
2012-11-08 10:05:00,73.05,73.08,73.01,73.05,73200.0,47.9987,48.0184,47.9724,47.9987,73200.0
2012-11-08 10:10:00,73.05,73.08,73.02,73.05,28600.0,47.9987,48.0184,47.979,47.9987,28600.0
2012-11-08 10:15:00,73.06,73.09,73.05,73.07,24400.0,48.0053,48.025,47.9987,48.0118,24400.0
2012-11-08 10:20:00,73.06,73.11,73.05,73.08,47000.0,48.0053,48.0381,47.9987,48.0184,47000.0
2012-11-08 10:25:00,73.06,73.1,73.05,73.09,24800.0,48.0053,48.0315,47.9987,48.025,24800.0
2012-11-08 10:30:00,73.09,73.2,73.05,73.18,39000.0,48.025,48.0973,47.9987,48.0841,39000.0
2012-11-08 10:35:00,73.17,73.24,73.14,73.22,44000.0,48.0775,48.1235,48.0578,48.1104,44000.0
2012-11-08 10:40:00,73.22,73.24,73.05,73.16,75700.0,48.1104,48.1235,47.9987,48.071,75700.0
2012-11-08 10:45:00,73.15,73.3,73.15,73.26,26900.0,48.0644,48.163,48.0644,48.1367,26900.0
2012-11-08 10:50:00,73.26,73.32,73.24,73.27,50200.0,48.1367,48.1761,48.1235,48.1433,50200.0
2012-11-08 10:55:00,73.28,73.3,73.2,73.29,50600.0,48.1498,48.163,48.0973,48.1564,50600.0
2012-11-08 11:00:00,73.3,73.33,73.25,73.31,98500.0,48.163,48.1827,48.1301,48.1695,98500.0
2012-11-08 11:05:00,73.29,73.4,73.29,73.35,25300.0,48.1564,48.2287,48.1564,48.1958,25300.0
2012-11-08 11:10:00,73.35,73.35,73.29,73.33,30400.0,48.1958,48.1958,48.1564,48.1827,30400.0
2012-11-08 11:15:00,73.32,73.33,73.22,73.23,48800.0,48.1761,48.1827,48.1104,48.117,48800.0
2012-11-08 11:20:00,73.23,73.29,73.2,73.29,37500.0,48.117,48.1564,48.0973,48.1564,37500.0
2012-11-08 11:25:00,73.3,73.31,73.25,73.3,33000.0,48.163,48.1695,48.1301,48.163,33000.0
2012-11-08 11:30:00,73.3,73.3,73.07,73.07,54800.0,48.163,48.163,48.0118,48.0118,54800.0
2012-11-08 11:35:00,73.06,73.08,73.0,73.04,54400.0,48.0053,48.0184,47.9658,47.9921,54400.0
2012-11-08 11:40:00,73.03,73.1,73.0,73.06,36100.0,47.9856,48.0315,47.9658,48.0053,36100.0
2012-11-08 11:45:00,73.05,73.08,73.02,73.02,12300.0,47.9987,48.0184,47.979,47.979,12300.0
2012-11-08 11:50:00,73.02,73.05,73.0,73.04,14200.0,47.979,47.9987,47.9658,47.9921,14200.0
2012-11-08 11:55:00,73.03,73.05,73.01,73.01,14600.0,47.9856,47.9987,47.9724,47.9724,14600.0
2012-11-08 12:00:00,73.01,73.04,72.97,72.99,21400.0,47.9724,47.9921,47.9461,47.9593,21400.0
2012-11-08 12:05:00,72.98,73.0,72.92,72.92,27300.0,47.9527,47.9658,47.9133,47.9133,27300.0
2012-11-08 12:10:00,72.93,72.95,72.87,72.91,36000.0,47.9198,47.933,47.8804,47.9067,36000.0
2012-11-08 12:15:00,72.91,72.95,72.87,72.9,52700.0,47.9067,47.933,47.8804,47.9001,52700.0
2012-11-08 12:20:00,72.9,72.95,72.88,72.93,24900.0,47.9001,47.933,47.887,47.9198,24900.0
2012-11-08 12:25:00,72.92,72.93,72.85,72.88,26400.0,47.9133,47.9198,47.8673,47.887,26400.0
2012-11-08 12:30:00,72.9,72.91,72.86,72.89,19700.0,47.9001,47.9067,47.8739,47.8936,19700.0
2012-11-08 12:35:00,72.89,72.9,72.8,72.87,23500.0,47.8936,47.9001,47.8344,47.8804,23500.0
2012-11-08 12:40:00,72.87,72.9,72.84,72.87,30600.0,47.8804,47.9001,47.8607,47.8804,30600.0
2012-11-08 12:45:00,72.86,72.86,72.77,72.81,33500.0,47.8739,47.8739,47.8147,47.841,33500.0
2012-11-08 12:50:00,72.83,72.89,72.82,72.85,30600.0,47.8541,47.8936,47.8476,47.8673,30600.0
2012-11-08 12:55:00,72.86,72.95,72.86,72.93,20100.0,47.8739,47.933,47.8739,47.9198,20100.0
2012-11-08 13:00:00,72.92,72.95,72.88,72.89,12400.0,47.9133,47.933,47.887,47.8936,12400.0
2012-11-08 13:05:00,72.88,72.89,72.81,72.84,50400.0,47.887,47.8936,47.841,47.8607,50400.0
2012-11-08 13:10:00,72.83,72.84,72.74,72.76,25100.0,47.8541,47.8607,47.795,47.8081,25100.0
2012-11-08 13:15:00,72.76,72.8,72.74,72.74,20900.0,47.8081,47.8344,47.795,47.795,20900.0
2012-11-08 13:20:00,72.75,72.79,72.69,72.7,27700.0,47.8016,47.8279,47.7622,47.7687,27700.0
2012-11-08 13:25:00,72.71,72.71,72.57,72.62,45100.0,47.7753,47.7753,47.6833,47.7162,45100.0
2012-11-08 13:30:00,72.63,72.75,72.59,72.71,65200.0,47.7227,47.8016,47.6964,47.7753,65200.0
2012-11-08 13:35:00,72.71,72.8,72.71,72.77,15100.0,47.7753,47.8344,47.7753,47.8147,15100.0
2012-11-08 13:40:00,72.76,72.79,72.74,72.75,20400.0,47.8081,47.8279,47.795,47.8016,20400.0
2012-11-08 13:45:00,72.74,72.83,72.7,72.83,18000.0,47.795,47.8541,47.7687,47.8541,18000.0
2012-11-08 13:50:00,72.82,72.92,72.8,72.89,30000.0,47.8476,47.9133,47.8344,47.8936,30000.0
2012-11-08 13:55:00,72.89,72.96,72.86,72.95,20700.0,47.8936,47.9396,47.8739,47.933,20700.0
2012-11-08 14:00:00,72.94,72.95,72.87,72.87,31200.0,47.9264,47.933,47.8804,47.8804,31200.0
2012-11-08 14:05:00,72.87,72.87,72.81,72.81,24000.0,47.8804,47.8804,47.841,47.841,24000.0
2012-11-08 14:10:00,72.81,72.82,72.78,72.79,37700.0,47.841,47.8476,47.8213,47.8279,37700.0
2012-11-08 14:15:00,72.8,72.83,72.73,72.75,30300.0,47.8344,47.8541,47.7884,47.8016,30300.0
2012-11-08 14:20:00,72.74,72.76,72.7,72.73,31200.0,47.795,47.8081,47.7687,47.7884,31200.0
2012-11-08 14:25:00,72.72,72.73,72.68,72.73,15800.0,47.7819,47.7884,47.7556,47.7884,15800.0
2012-11-08 14:30:00,72.73,72.76,72.66,72.66,24900.0,47.7884,47.8081,47.7424,47.7424,24900.0
2012-11-08 14:35:00,72.67,72.74,72.66,72.7,20800.0,47.749,47.795,47.7424,47.7687,20800.0
2012-11-08 14:40:00,72.7,72.76,72.68,72.7,23000.0,47.7687,47.8081,47.7556,47.7687,23000.0
2012-11-08 14:45:00,72.7,72.77,72.69,72.77,21800.0,47.7687,47.8147,47.7622,47.8147,21800.0
2012-11-08 14:50:00,72.76,72.77,72.68,72.71,23300.0,47.8081,47.8147,47.7556,47.7753,23300.0
2012-11-08 14:55:00,72.72,72.76,72.64,72.66,53100.0,47.7819,47.8081,47.7293,47.7424,53100.0
2012-11-08 15:00:00,72.66,72.69,72.62,72.69,31000.0,47.7424,47.7622,47.7162,47.7622,31000.0
2012-11-08 15:05:00,72.7,72.72,72.62,72.69,50200.0,47.7687,47.7819,47.7162,47.7622,50200.0
2012-11-08 15:10:00,72.69,72.75,72.68,72.7,26600.0,47.7622,47.8016,47.7556,47.7687,26600.0
2012-11-08 15:15:00,72.7,72.74,72.67,72.69,33500.0,47.7687,47.795,47.749,47.7622,33500.0
2012-11-08 15:20:00,72.7,72.72,72.64,72.67,28500.0,47.7687,47.7819,47.7293,47.749,28500.0
2012-11-08 15:25:00,72.68,72.73,72.66,72.7,38800.0,47.7556,47.7884,47.7424,47.7687,38800.0
2012-11-08 15:30:00,72.69,72.7,72.59,72.63,51600.0,47.7622,47.7687,47.6964,47.7227,51600.0
2012-11-08 15:35:00,72.63,72.69,72.62,72.66,82600.0,47.7227,47.7622,47.7162,47.7424,82600.0
2012-11-08 15:40:00,72.66,72.71,72.59,72.64,67500.0,47.7424,47.7753,47.6964,47.7293,67500.0
2012-11-08 15:45:00,72.63,72.69,72.61,72.66,99300.0,47.7227,47.7622,47.7096,47.7424,99300.0
2012-11-08 15:50:00,72.67,72.73,72.64,72.72,114200.0,47.749,47.7884,47.7293,47.7819,114200.0
2012-11-08 15:55:00,72.72,72.72,72.54,72.6,459300.0,47.7819,47.7819,47.6636,47.703,459300.0
2012-11-09 09:30:00,72.26,72.76,72.26,72.66,75500.0,47.4796,47.8081,47.4796,47.7424,75500.0
2012-11-09 09:35:00,72.63,72.85,72.59,72.8,66200.0,47.7227,47.8673,47.6964,47.8344,66200.0
2012-11-09 09:40:00,72.8,72.87,72.7,72.73,39500.0,47.8344,47.8804,47.7687,47.7884,39500.0
2012-11-09 09:45:00,72.74,72.75,72.4,72.42,23300.0,47.795,47.8016,47.5716,47.5847,23300.0
2012-11-09 09:50:00,72.42,72.51,72.31,72.46,21400.0,47.5847,47.6439,47.5125,47.611,21400.0
2012-11-09 09:55:00,72.48,72.49,72.28,72.3,40700.0,47.6242,47.6307,47.4928,47.5059,40700.0
2012-11-09 10:00:00,72.3,72.48,72.3,72.41,44500.0,47.5059,47.6242,47.5059,47.5782,44500.0
2012-11-09 10:05:00,72.41,72.41,72.29,72.39,48500.0,47.5782,47.5782,47.4993,47.565,48500.0
2012-11-09 10:10:00,72.41,72.41,72.34,72.36,45500.0,47.5782,47.5782,47.5322,47.5453,45500.0
2012-11-09 10:15:00,72.36,72.38,72.21,72.22,52800.0,47.5453,47.5585,47.4468,47.4533,52800.0
2012-11-09 10:20:00,72.24,72.35,72.24,72.32,37600.0,47.4665,47.5387,47.4665,47.519,37600.0
2012-11-09 10:25:00,72.33,72.33,72.18,72.2,35800.0,47.5256,47.5256,47.427,47.4402,35800.0
2012-11-09 10:30:00,72.22,72.24,72.15,72.2,43100.0,47.4533,47.4665,47.4073,47.4402,43100.0
2012-11-09 10:35:00,72.22,72.29,72.19,72.19,36000.0,47.4533,47.4993,47.4336,47.4336,36000.0
2012-11-09 10:40:00,72.2,72.33,72.2,72.26,45300.0,47.4402,47.5256,47.4402,47.4796,45300.0
2012-11-09 10:45:00,72.26,72.27,72.19,72.19,30600.0,47.4796,47.4862,47.4336,47.4336,30600.0
2012-11-09 10:50:00,72.18,72.24,72.17,72.21,33000.0,47.427,47.4665,47.4205,47.4468,33000.0
2012-11-09 10:55:00,72.22,72.28,72.15,72.2,62600.0,47.4533,47.4928,47.4073,47.4402,62600.0
2012-11-09 11:00:00,72.21,72.28,72.19,72.27,39900.0,47.4468,47.4928,47.4336,47.4862,39900.0
2012-11-09 11:05:00,72.26,72.34,72.2,72.23,55200.0,47.4796,47.5322,47.4402,47.4599,55200.0
2012-11-09 11:10:00,72.24,72.3,72.22,72.22,41200.0,47.4665,47.5059,47.4533,47.4533,41200.0
2012-11-09 11:15:00,72.22,72.26,72.22,72.24,39500.0,47.4533,47.4796,47.4533,47.4665,39500.0
2012-11-09 11:20:00,72.25,72.25,72.11,72.15,39900.0,47.473,47.473,47.3811,47.4073,39900.0
2012-11-09 11:25:00,72.15,72.21,72.15,72.17,34400.0,47.4073,47.4468,47.4073,47.4205,34400.0
2012-11-09 11:30:00,72.17,72.17,72.1,72.11,37300.0,47.4205,47.4205,47.3745,47.3811,37300.0
2012-11-09 11:35:00,72.11,72.11,72.0,72.11,94900.0,47.3811,47.3811,47.3088,47.3811,94900.0
2012-11-09 11:40:00,72.1,72.17,72.1,72.16,34600.0,47.3745,47.4205,47.3745,47.4139,34600.0
2012-11-09 11:45:00,72.17,72.3,72.16,72.28,48000.0,47.4205,47.5059,47.4139,47.4928,48000.0
2012-11-09 11:50:00,72.28,72.31,72.26,72.3,93900.0,47.4928,47.5125,47.4796,47.5059,93900.0
2012-11-09 11:55:00,72.29,72.43,72.29,72.43,49900.0,47.4993,47.5913,47.4993,47.5913,49900.0
2012-11-09 12:00:00,72.45,72.53,72.44,72.47,31000.0,47.6045,47.657,47.5979,47.6176,31000.0
2012-11-09 12:05:00,72.48,72.48,72.41,72.44,13700.0,47.6242,47.6242,47.5782,47.5979,13700.0
2012-11-09 12:10:00,72.44,72.52,72.44,72.48,23100.0,47.5979,47.6505,47.5979,47.6242,23100.0
2012-11-09 12:15:00,72.47,72.54,72.46,72.5,14300.0,47.6176,47.6636,47.611,47.6373,14300.0
2012-11-09 12:20:00,72.48,72.5,72.4,72.41,23900.0,47.6242,47.6373,47.5716,47.5782,23900.0
2012-11-09 12:25:00,72.41,72.46,72.41,72.41,14000.0,47.5782,47.611,47.5782,47.5782,14000.0
2012-11-09 12:30:00,72.41,72.48,72.4,72.46,20400.0,47.5782,47.6242,47.5716,47.611,20400.0
2012-11-09 12:35:00,72.46,72.57,72.46,72.55,22600.0,47.611,47.6833,47.611,47.6702,22600.0
2012-11-09 12:40:00,72.55,72.57,72.49,72.49,16800.0,47.6702,47.6833,47.6307,47.6307,16800.0
2012-11-09 12:45:00,72.48,72.49,72.41,72.43,20000.0,47.6242,47.6307,47.5782,47.5913,20000.0
2012-11-09 12:50:00,72.43,72.55,72.43,72.55,27900.0,47.5913,47.6702,47.5913,47.6702,27900.0
2012-11-09 12:55:00,72.53,72.53,72.4,72.4,39900.0,47.657,47.657,47.5716,47.5716,39900.0
2012-11-09 13:00:00,72.4,72.47,72.39,72.42,31000.0,47.5716,47.6176,47.565,47.5847,31000.0
2012-11-09 13:05:00,72.42,72.44,72.39,72.4,22400.0,47.5847,47.5979,47.565,47.5716,22400.0
2012-11-09 13:10:00,72.41,72.41,72.2,72.25,57700.0,47.5782,47.5782,47.4402,47.473,57700.0
2012-11-09 13:15:00,72.23,72.37,72.23,72.29,25700.0,47.4599,47.5519,47.4599,47.4993,25700.0
2012-11-09 13:20:00,72.29,72.3,72.08,72.09,27200.0,47.4993,47.5059,47.3613,47.3679,27200.0
2012-11-09 13:25:00,72.08,72.14,72.01,72.02,36300.0,47.3613,47.4008,47.3153,47.3219,36300.0
2012-11-09 13:30:00,72.02,72.07,71.98,72.01,64100.0,47.3219,47.3548,47.2956,47.3153,64100.0
2012-11-09 13:35:00,72.02,72.07,71.98,72.02,19600.0,47.3219,47.3548,47.2956,47.3219,19600.0
2012-11-09 13:40:00,72.02,72.09,71.94,72.04,29300.0,47.3219,47.3679,47.2694,47.3351,29300.0
2012-11-09 13:45:00,72.03,72.08,72.01,72.05,16300.0,47.3285,47.3613,47.3153,47.3416,16300.0
2012-11-09 13:50:00,72.04,72.15,72.03,72.09,21700.0,47.3351,47.4073,47.3285,47.3679,21700.0
2012-11-09 13:55:00,72.09,72.18,72.06,72.16,25300.0,47.3679,47.427,47.3482,47.4139,25300.0
2012-11-09 14:00:00,72.16,72.16,72.07,72.13,25100.0,47.4139,47.4139,47.3548,47.3942,25100.0
2012-11-09 14:05:00,72.14,72.16,72.09,72.1,42200.0,47.4008,47.4139,47.3679,47.3745,42200.0
2012-11-09 14:10:00,72.1,72.13,72.09,72.12,17800.0,47.3745,47.3942,47.3679,47.3876,17800.0
2012-11-09 14:15:00,72.12,72.23,72.12,72.16,23000.0,47.3876,47.4599,47.3876,47.4139,23000.0
2012-11-09 14:20:00,72.15,72.2,72.14,72.18,19300.0,47.4073,47.4402,47.4008,47.427,19300.0
2012-11-09 14:25:00,72.18,72.26,72.17,72.26,20000.0,47.427,47.4796,47.4205,47.4796,20000.0
2012-11-09 14:30:00,72.27,72.37,72.23,72.34,27500.0,47.4862,47.5519,47.4599,47.5322,27500.0
2012-11-09 14:35:00,72.34,72.41,72.33,72.33,22400.0,47.5322,47.5782,47.5256,47.5256,22400.0
2012-11-09 14:40:00,72.33,72.35,72.31,72.32,37700.0,47.5256,47.5387,47.5125,47.519,37700.0
2012-11-09 14:45:00,72.32,72.33,72.27,72.3,16500.0,47.519,47.5256,47.4862,47.5059,16500.0
2012-11-09 14:50:00,72.28,72.31,72.2,72.2,37400.0,47.4928,47.5125,47.4402,47.4402,37400.0
2012-11-09 14:55:00,72.2,72.23,72.18,72.21,44700.0,47.4402,47.4599,47.427,47.4468,44700.0
2012-11-09 15:00:00,72.2,72.2,72.12,72.15,37800.0,47.4402,47.4402,47.3876,47.4073,37800.0
2012-11-09 15:05:00,72.14,72.17,72.09,72.16,40700.0,47.4008,47.4205,47.3679,47.4139,40700.0
2012-11-09 15:10:00,72.16,72.17,72.09,72.14,42700.0,47.4139,47.4205,47.3679,47.4008,42700.0
2012-11-09 15:15:00,72.12,72.2,72.08,72.17,119300.0,47.3876,47.4402,47.3613,47.4205,119300.0
2012-11-09 15:20:00,72.17,72.22,72.17,72.2,32900.0,47.4205,47.4533,47.4205,47.4402,32900.0
2012-11-09 15:25:00,72.2,72.24,72.16,72.24,39300.0,47.4402,47.4665,47.4139,47.4665,39300.0
2012-11-09 15:30:00,72.25,72.26,72.21,72.24,51200.0,47.473,47.4796,47.4468,47.4665,51200.0
2012-11-09 15:35:00,72.24,72.25,72.15,72.2,75100.0,47.4665,47.473,47.4073,47.4402,75100.0
2012-11-09 15:40:00,72.19,72.3,72.17,72.3,52500.0,47.4336,47.5059,47.4205,47.5059,52500.0
2012-11-09 15:45:00,72.31,72.37,72.28,72.33,80200.0,47.5125,47.5519,47.4928,47.5256,80200.0
2012-11-09 15:50:00,72.33,72.36,72.27,72.32,139300.0,47.5256,47.5453,47.4862,47.519,139300.0
2012-11-09 15:55:00,72.32,72.34,72.17,72.23,205900.0,47.519,47.5322,47.4205,47.4599,205900.0
2012-11-12 09:30:00,72.24,72.4,72.09,72.19,56300.0,47.4665,47.5716,47.3679,47.4336,56300.0
2012-11-12 09:35:00,72.13,72.28,72.13,72.27,14900.0,47.3942,47.4928,47.3942,47.4862,14900.0
2012-11-12 09:40:00,72.27,72.4,72.2,72.36,25600.0,47.4862,47.5716,47.4402,47.5453,25600.0
2012-11-12 09:45:00,72.39,72.56,72.36,72.56,22500.0,47.565,47.6767,47.5453,47.6767,22500.0
2012-11-12 09:50:00,72.56,72.63,72.48,72.5,32100.0,47.6767,47.7227,47.6242,47.6373,32100.0
2012-11-12 09:55:00,72.52,72.63,72.52,72.59,14000.0,47.6505,47.7227,47.6505,47.6964,14000.0
2012-11-12 10:00:00,72.6,72.6,72.54,72.57,29900.0,47.703,47.703,47.6636,47.6833,29900.0
2012-11-12 10:05:00,72.58,72.63,72.51,72.52,21300.0,47.6899,47.7227,47.6439,47.6505,21300.0
2012-11-12 10:10:00,72.51,72.51,72.35,72.35,11800.0,47.6439,47.6439,47.5387,47.5387,11800.0
2012-11-12 10:15:00,72.36,72.43,72.36,72.39,17500.0,47.5453,47.5913,47.5453,47.565,17500.0
2012-11-12 10:20:00,72.4,72.43,72.34,72.36,10600.0,47.5716,47.5913,47.5322,47.5453,10600.0
2012-11-12 10:25:00,72.37,72.41,72.36,72.4,13000.0,47.5519,47.5782,47.5453,47.5716,13000.0
2012-11-12 10:30:00,72.39,72.47,72.38,72.45,15900.0,47.565,47.6176,47.5585,47.6045,15900.0
2012-11-12 10:35:00,72.46,72.47,72.38,72.38,11800.0,47.611,47.6176,47.5585,47.5585,11800.0
2012-11-12 10:40:00,72.38,72.41,72.36,72.37,22000.0,47.5585,47.5782,47.5453,47.5519,22000.0
2012-11-12 10:45:00,72.4,72.4,72.32,72.35,12700.0,47.5716,47.5716,47.519,47.5387,12700.0
2012-11-12 10:50:00,72.32,72.37,72.31,72.31,14200.0,47.519,47.5519,47.5125,47.5125,14200.0
2012-11-12 10:55:00,72.29,72.31,72.19,72.19,35100.0,47.4993,47.5125,47.4336,47.4336,35100.0
2012-11-12 11:00:00,72.19,72.28,72.17,72.26,21500.0,47.4336,47.4928,47.4205,47.4796,21500.0
2012-11-12 11:05:00,72.25,72.28,72.22,72.22,18100.0,47.473,47.4928,47.4533,47.4533,18100.0
2012-11-12 11:10:00,72.22,72.22,72.13,72.15,21200.0,47.4533,47.4533,47.3942,47.4073,21200.0
2012-11-12 11:15:00,72.15,72.15,72.05,72.08,31400.0,47.4073,47.4073,47.3416,47.3613,31400.0
2012-11-12 11:20:00,72.07,72.12,72.05,72.12,12300.0,47.3548,47.3876,47.3416,47.3876,12300.0
2012-11-12 11:25:00,72.11,72.21,72.09,72.15,49400.0,47.3811,47.4468,47.3679,47.4073,49400.0
2012-11-12 11:30:00,72.15,72.15,72.08,72.09,17100.0,47.4073,47.4073,47.3613,47.3679,17100.0
2012-11-12 11:35:00,72.08,72.13,72.07,72.11,17200.0,47.3613,47.3942,47.3548,47.3811,17200.0
2012-11-12 11:40:00,72.12,72.13,72.05,72.07,8900.0,47.3876,47.3942,47.3416,47.3548,8900.0
2012-11-12 11:45:00,72.06,72.11,72.04,72.05,11600.0,47.3482,47.3811,47.3351,47.3416,11600.0
2012-11-12 11:50:00,72.05,72.08,72.02,72.04,34400.0,47.3416,47.3613,47.3219,47.3351,34400.0
2012-11-12 11:55:00,72.05,72.05,71.97,71.97,40600.0,47.3416,47.3416,47.2891,47.2891,40600.0
2012-11-12 12:00:00,71.99,72.03,71.95,71.96,21000.0,47.3022,47.3285,47.2759,47.2825,21000.0
2012-11-12 12:05:00,71.95,71.96,71.87,71.92,28000.0,47.2759,47.2825,47.2234,47.2562,28000.0
2012-11-12 12:10:00,71.91,71.95,71.87,71.9,44100.0,47.2496,47.2759,47.2234,47.2431,44100.0
2012-11-12 12:15:00,71.9,71.92,71.88,71.92,12300.0,47.2431,47.2562,47.2299,47.2562,12300.0
2012-11-12 12:20:00,71.92,71.97,71.91,71.97,18500.0,47.2562,47.2891,47.2496,47.2891,18500.0
2012-11-12 12:25:00,71.97,71.98,71.91,71.95,28500.0,47.2891,47.2956,47.2496,47.2759,28500.0
2012-11-12 12:30:00,71.94,71.98,71.92,71.97,27100.0,47.2694,47.2956,47.2562,47.2891,27100.0
2012-11-12 12:35:00,71.96,72.01,71.95,71.98,13100.0,47.2825,47.3153,47.2759,47.2956,13100.0
2012-11-12 12:40:00,71.98,72.17,71.98,72.12,41000.0,47.2956,47.4205,47.2956,47.3876,41000.0
2012-11-12 12:45:00,72.12,72.13,72.08,72.11,14300.0,47.3876,47.3942,47.3613,47.3811,14300.0
2012-11-12 12:50:00,72.11,72.11,72.07,72.1,9600.0,47.3811,47.3811,47.3548,47.3745,9600.0
2012-11-12 12:55:00,72.09,72.16,72.08,72.15,13200.0,47.3679,47.4139,47.3613,47.4073,13200.0
2012-11-12 13:00:00,72.15,72.27,72.14,72.26,20800.0,47.4073,47.4862,47.4008,47.4796,20800.0
2012-11-12 13:05:00,72.27,72.33,72.25,72.32,19500.0,47.4862,47.5256,47.473,47.519,19500.0
2012-11-12 13:10:00,72.33,72.45,72.31,72.43,19000.0,47.5256,47.6045,47.5125,47.5913,19000.0
2012-11-12 13:15:00,72.42,72.48,72.42,72.45,20000.0,47.5847,47.6242,47.5847,47.6045,20000.0
2012-11-12 13:20:00,72.45,72.45,72.37,72.38,17700.0,47.6045,47.6045,47.5519,47.5585,17700.0
2012-11-12 13:25:00,72.37,72.46,72.37,72.43,11800.0,47.5519,47.611,47.5519,47.5913,11800.0
2012-11-12 13:30:00,72.44,72.46,72.41,72.41,17300.0,47.5979,47.611,47.5782,47.5782,17300.0
2012-11-12 13:35:00,72.41,72.44,72.36,72.38,14200.0,47.5782,47.5979,47.5453,47.5585,14200.0
2012-11-12 13:40:00,72.38,72.39,72.28,72.3,9300.0,47.5585,47.565,47.4928,47.5059,9300.0
2012-11-12 13:45:00,72.32,72.32,72.27,72.29,7800.0,47.519,47.519,47.4862,47.4993,7800.0
2012-11-12 13:50:00,72.29,72.33,72.26,72.31,27000.0,47.4993,47.5256,47.4796,47.5125,27000.0
2012-11-12 13:55:00,72.31,72.33,72.28,72.3,14100.0,47.5125,47.5256,47.4928,47.5059,14100.0
2012-11-12 14:00:00,72.3,72.3,72.25,72.25,9700.0,47.5059,47.5059,47.473,47.473,9700.0
2012-11-12 14:05:00,72.25,72.33,72.21,72.33,16100.0,47.473,47.5256,47.4468,47.5256,16100.0
2012-11-12 14:10:00,72.32,72.32,72.29,72.32,13900.0,47.519,47.519,47.4993,47.519,13900.0
2012-11-12 14:15:00,72.31,72.34,72.31,72.32,6100.0,47.5125,47.5322,47.5125,47.519,6100.0
2012-11-12 14:20:00,72.31,72.33,72.3,72.31,12600.0,47.5125,47.5256,47.5059,47.5125,12600.0
2012-11-12 14:25:00,72.32,72.32,72.28,72.29,12100.0,47.519,47.519,47.4928,47.4993,12100.0
2012-11-12 14:30:00,72.3,72.3,72.28,72.28,16900.0,47.5059,47.5059,47.4928,47.4928,16900.0
2012-11-12 14:35:00,72.3,72.31,72.24,72.26,14800.0,47.5059,47.5125,47.4665,47.4796,14800.0
2012-11-12 14:40:00,72.26,72.29,72.24,72.24,12400.0,47.4796,47.4993,47.4665,47.4665,12400.0
2012-11-12 14:45:00,72.23,72.3,72.22,72.27,10500.0,47.4599,47.5059,47.4533,47.4862,10500.0
2012-11-12 14:50:00,72.26,72.28,72.24,72.28,4400.0,47.4796,47.4928,47.4665,47.4928,4400.0
2012-11-12 14:55:00,72.27,72.31,72.24,72.28,15600.0,47.4862,47.5125,47.4665,47.4928,15600.0
2012-11-12 15:00:00,72.29,72.35,72.28,72.31,10900.0,47.4993,47.5387,47.4928,47.5125,10900.0
2012-11-12 15:05:00,72.32,72.34,72.28,72.31,17900.0,47.519,47.5322,47.4928,47.5125,17900.0
2012-11-12 15:10:00,72.3,72.34,72.21,72.21,27000.0,47.5059,47.5322,47.4468,47.4468,27000.0
2012-11-12 15:15:00,72.2,72.29,72.2,72.24,17200.0,47.4402,47.4993,47.4402,47.4665,17200.0
2012-11-12 15:20:00,72.23,72.3,72.22,72.28,16800.0,47.4599,47.5059,47.4533,47.4928,16800.0
2012-11-12 15:25:00,72.29,72.33,72.28,72.31,26800.0,47.4993,47.5256,47.4928,47.5125,26800.0
2012-11-12 15:30:00,72.31,72.38,72.31,72.37,73300.0,47.5125,47.5585,47.5125,47.5519,73300.0
2012-11-12 15:35:00,72.37,72.4,72.36,72.38,25600.0,47.5519,47.5716,47.5453,47.5585,25600.0
2012-11-12 15:40:00,72.38,72.39,72.35,72.37,21300.0,47.5585,47.565,47.5387,47.5519,21300.0
2012-11-12 15:45:00,72.37,72.4,72.35,72.36,39700.0,47.5519,47.5716,47.5387,47.5453,39700.0
2012-11-12 15:50:00,72.35,72.38,72.34,72.35,45100.0,47.5387,47.5585,47.5322,47.5387,45100.0
2012-11-12 15:55:00,72.35,72.39,72.31,72.32,112200.0,47.5387,47.565,47.5125,47.519,112200.0
2012-11-13 09:30:00,71.9,72.21,71.9,72.04,38900.0,47.2431,47.4468,47.2431,47.3351,38900.0
2012-11-13 09:35:00,72.02,72.25,72.02,72.24,65200.0,47.3219,47.473,47.3219,47.4665,65200.0
2012-11-13 09:40:00,72.22,72.3,72.15,72.25,16100.0,47.4533,47.5059,47.4073,47.473,16100.0
2012-11-13 09:45:00,72.25,72.43,72.24,72.39,38900.0,47.473,47.5913,47.4665,47.565,38900.0
2012-11-13 09:50:00,72.38,72.38,72.23,72.29,32200.0,47.5585,47.5585,47.4599,47.4993,32200.0
2012-11-13 09:55:00,72.31,72.5,72.27,72.44,15800.0,47.5125,47.6373,47.4862,47.5979,15800.0
2012-11-13 10:00:00,72.45,72.48,72.38,72.39,51700.0,47.6045,47.6242,47.5585,47.565,51700.0
2012-11-13 10:05:00,72.38,72.45,72.32,72.39,33800.0,47.5585,47.6045,47.519,47.565,33800.0
2012-11-13 10:10:00,72.42,72.56,72.41,72.51,34100.0,47.5847,47.6767,47.5782,47.6439,34100.0
2012-11-13 10:15:00,72.51,72.53,72.45,72.5,20300.0,47.6439,47.657,47.6045,47.6373,20300.0
2012-11-13 10:20:00,72.49,72.52,72.42,72.43,25000.0,47.6307,47.6505,47.5847,47.5913,25000.0
2012-11-13 10:25:00,72.42,72.5,72.4,72.44,17400.0,47.5847,47.6373,47.5716,47.5979,17400.0
2012-11-13 10:30:00,72.44,72.45,72.38,72.42,21200.0,47.5979,47.6045,47.5585,47.5847,21200.0
2012-11-13 10:35:00,72.41,72.48,72.39,72.39,21200.0,47.5782,47.6242,47.565,47.565,21200.0
2012-11-13 10:40:00,72.38,72.48,72.37,72.42,20200.0,47.5585,47.6242,47.5519,47.5847,20200.0
2012-11-13 10:45:00,72.43,72.5,72.42,72.5,12300.0,47.5913,47.6373,47.5847,47.6373,12300.0
2012-11-13 10:50:00,72.5,72.61,72.45,72.61,42200.0,47.6373,47.7096,47.6045,47.7096,42200.0
2012-11-13 10:55:00,72.6,72.69,72.6,72.63,35400.0,47.703,47.7622,47.703,47.7227,35400.0
2012-11-13 11:00:00,72.63,72.66,72.59,72.6,57900.0,47.7227,47.7424,47.6964,47.703,57900.0
2012-11-13 11:05:00,72.59,72.62,72.55,72.6,42500.0,47.6964,47.7162,47.6702,47.703,42500.0
2012-11-13 11:10:00,72.61,72.61,72.54,72.57,19200.0,47.7096,47.7096,47.6636,47.6833,19200.0
2012-11-13 11:15:00,72.54,72.55,72.46,72.5,27700.0,47.6636,47.6702,47.611,47.6373,27700.0
2012-11-13 11:20:00,72.52,72.55,72.47,72.49,17600.0,47.6505,47.6702,47.6176,47.6307,17600.0
2012-11-13 11:25:00,72.49,72.51,72.42,72.43,7800.0,47.6307,47.6439,47.5847,47.5913,7800.0
2012-11-13 11:30:00,72.44,72.52,72.43,72.45,16900.0,47.5979,47.6505,47.5913,47.6045,16900.0
2012-11-13 11:35:00,72.47,72.49,72.41,72.46,10100.0,47.6176,47.6307,47.5782,47.611,10100.0
2012-11-13 11:40:00,72.46,72.5,72.43,72.5,10800.0,47.611,47.6373,47.5913,47.6373,10800.0
2012-11-13 11:45:00,72.48,72.5,72.43,72.44,12900.0,47.6242,47.6373,47.5913,47.5979,12900.0
2012-11-13 11:50:00,72.43,72.49,72.42,72.49,15400.0,47.5913,47.6307,47.5847,47.6307,15400.0
2012-11-13 11:55:00,72.49,72.5,72.43,72.45,28700.0,47.6307,47.6373,47.5913,47.6045,28700.0
2012-11-13 12:00:00,72.46,72.49,72.45,72.46,6600.0,47.611,47.6307,47.6045,47.611,6600.0
2012-11-13 12:05:00,72.47,72.47,72.37,72.38,8700.0,47.6176,47.6176,47.5519,47.5585,8700.0
2012-11-13 12:10:00,72.38,72.39,72.35,72.35,10400.0,47.5585,47.565,47.5387,47.5387,10400.0
2012-11-13 12:15:00,72.35,72.38,72.33,72.36,8700.0,47.5387,47.5585,47.5256,47.5453,8700.0
2012-11-13 12:20:00,72.35,72.37,72.3,72.31,10100.0,47.5387,47.5519,47.5059,47.5125,10100.0
2012-11-13 12:25:00,72.3,72.32,72.25,72.28,13400.0,47.5059,47.519,47.473,47.4928,13400.0
2012-11-13 12:30:00,72.28,72.28,72.16,72.2,32200.0,47.4928,47.4928,47.4139,47.4402,32200.0
2012-11-13 12:35:00,72.22,72.25,72.2,72.22,13800.0,47.4533,47.473,47.4402,47.4533,13800.0
2012-11-13 12:40:00,72.21,72.23,72.16,72.17,7900.0,47.4468,47.4599,47.4139,47.4205,7900.0
2012-11-13 12:45:00,72.17,72.19,72.16,72.18,11400.0,47.4205,47.4336,47.4139,47.427,11400.0
2012-11-13 12:50:00,72.17,72.23,72.16,72.23,10900.0,47.4205,47.4599,47.4139,47.4599,10900.0
2012-11-13 12:55:00,72.22,72.23,72.18,72.21,10500.0,47.4533,47.4599,47.427,47.4468,10500.0
2012-11-13 13:00:00,72.2,72.2,72.15,72.16,11000.0,47.4402,47.4402,47.4073,47.4139,11000.0
2012-11-13 13:05:00,72.17,72.25,72.17,72.22,6900.0,47.4205,47.473,47.4205,47.4533,6900.0
2012-11-13 13:10:00,72.24,72.36,72.23,72.36,8700.0,47.4665,47.5453,47.4599,47.5453,8700.0
2012-11-13 13:15:00,72.36,72.4,72.32,72.37,14200.0,47.5453,47.5716,47.519,47.5519,14200.0
2012-11-13 13:20:00,72.36,72.38,72.33,72.35,5900.0,47.5453,47.5585,47.5256,47.5387,5900.0
2012-11-13 13:25:00,72.34,72.35,72.28,72.31,14400.0,47.5322,47.5387,47.4928,47.5125,14400.0
2012-11-13 13:30:00,72.3,72.33,72.25,72.31,9800.0,47.5059,47.5256,47.473,47.5125,9800.0
2012-11-13 13:35:00,72.32,72.32,72.19,72.21,17900.0,47.519,47.519,47.4336,47.4468,17900.0
2012-11-13 13:40:00,72.2,72.31,72.2,72.28,15900.0,47.4402,47.5125,47.4402,47.4928,15900.0
2012-11-13 13:45:00,72.28,72.3,72.24,72.26,14400.0,47.4928,47.5059,47.4665,47.4796,14400.0
2012-11-13 13:50:00,72.26,72.34,72.25,72.29,16400.0,47.4796,47.5322,47.473,47.4993,16400.0
2012-11-13 13:55:00,72.27,72.27,72.19,72.27,22100.0,47.4862,47.4862,47.4336,47.4862,22100.0
2012-11-13 14:00:00,72.27,72.31,72.26,72.26,10900.0,47.4862,47.5125,47.4796,47.4796,10900.0
2012-11-13 14:05:00,72.25,72.27,72.2,72.25,11400.0,47.473,47.4862,47.4402,47.473,11400.0
2012-11-13 14:10:00,72.26,72.27,72.22,72.23,18500.0,47.4796,47.4862,47.4533,47.4599,18500.0
2012-11-13 14:15:00,72.22,72.27,72.21,72.26,16400.0,47.4533,47.4862,47.4468,47.4796,16400.0
2012-11-13 14:20:00,72.26,72.26,72.19,72.19,9000.0,47.4796,47.4796,47.4336,47.4336,9000.0
2012-11-13 14:25:00,72.17,72.22,72.17,72.21,13900.0,47.4205,47.4533,47.4205,47.4468,13900.0
2012-11-13 14:30:00,72.2,72.23,72.17,72.2,18200.0,47.4402,47.4599,47.4205,47.4402,18200.0
2012-11-13 14:35:00,72.2,72.21,72.08,72.11,25900.0,47.4402,47.4468,47.3613,47.3811,25900.0
2012-11-13 14:40:00,72.11,72.17,72.11,72.13,20700.0,47.3811,47.4205,47.3811,47.3942,20700.0
2012-11-13 14:45:00,72.14,72.16,72.05,72.16,38300.0,47.4008,47.4139,47.3416,47.4139,38300.0
2012-11-13 14:50:00,72.16,72.23,72.14,72.18,27100.0,47.4139,47.4599,47.4008,47.427,27100.0
2012-11-13 14:55:00,72.2,72.24,72.18,72.22,17100.0,47.4402,47.4665,47.427,47.4533,17100.0
2012-11-13 15:00:00,72.21,72.27,72.19,72.2,24200.0,47.4468,47.4862,47.4336,47.4402,24200.0
2012-11-13 15:05:00,72.2,72.23,72.1,72.1,19000.0,47.4402,47.4599,47.3745,47.3745,19000.0
2012-11-13 15:10:00,72.11,72.15,72.04,72.07,26900.0,47.3811,47.4073,47.3351,47.3548,26900.0
2012-11-13 15:15:00,72.07,72.07,71.98,72.01,25000.0,47.3548,47.3548,47.2956,47.3153,25000.0
2012-11-13 15:20:00,72.01,72.04,71.91,71.98,55300.0,47.3153,47.3351,47.2496,47.2956,55300.0
2012-11-13 15:25:00,71.97,72.01,71.96,71.98,24700.0,47.2891,47.3153,47.2825,47.2956,24700.0
2012-11-13 15:30:00,71.98,72.1,71.96,72.07,39300.0,47.2956,47.3745,47.2825,47.3548,39300.0
2012-11-13 15:35:00,72.08,72.11,72.02,72.06,40700.0,47.3613,47.3811,47.3219,47.3482,40700.0
2012-11-13 15:40:00,72.06,72.08,71.96,71.99,36300.0,47.3482,47.3613,47.2825,47.3022,36300.0
2012-11-13 15:45:00,71.96,72.01,71.94,71.98,53800.0,47.2825,47.3153,47.2694,47.2956,53800.0
2012-11-13 15:50:00,71.97,71.99,71.86,71.88,76500.0,47.2891,47.3022,47.2168,47.2299,76500.0
2012-11-13 15:55:00,71.89,71.92,71.82,71.86,176000.0,47.2365,47.2562,47.1905,47.2168,176000.0
2012-11-14 09:30:00,71.83,72.15,71.77,71.96,52600.0,47.1971,47.4073,47.1577,47.2825,52600.0
2012-11-14 09:35:00,71.95,71.96,71.79,71.85,37600.0,47.2759,47.2825,47.1708,47.2102,37600.0
2012-11-14 09:40:00,71.83,71.95,71.82,71.9,20600.0,47.1971,47.2759,47.1905,47.2431,20600.0
2012-11-14 09:45:00,71.9,71.9,71.82,71.87,17700.0,47.2431,47.2431,47.1905,47.2234,17700.0
2012-11-14 09:50:00,71.87,71.93,71.8,71.9,35500.0,47.2234,47.2628,47.1774,47.2431,35500.0
2012-11-14 09:55:00,71.91,71.91,71.78,71.82,37200.0,47.2496,47.2496,47.1642,47.1905,37200.0
2012-11-14 10:00:00,71.82,71.88,71.76,71.77,61700.0,47.1905,47.2299,47.1511,47.1577,61700.0
2012-11-14 10:05:00,71.76,71.82,71.72,71.76,23900.0,47.1511,47.1905,47.1248,47.1511,23900.0
2012-11-14 10:10:00,71.78,71.81,71.62,71.62,55000.0,47.1642,47.1839,47.0591,47.0591,55000.0
2012-11-14 10:15:00,71.63,71.64,71.5,71.58,46600.0,47.0657,47.0722,46.9802,47.0328,46600.0
2012-11-14 10:20:00,71.6,71.63,71.49,71.63,45300.0,47.046,47.0657,46.9737,47.0657,45300.0
2012-11-14 10:25:00,71.62,71.66,71.54,71.54,54300.0,47.0591,47.0854,47.0065,47.0065,54300.0
2012-11-14 10:30:00,71.54,71.58,71.48,71.53,29600.0,47.0065,47.0328,46.9671,47.0,29600.0
2012-11-14 10:35:00,71.54,71.59,71.49,71.52,22000.0,47.0065,47.0394,46.9737,46.9934,22000.0
2012-11-14 10:40:00,71.52,71.53,71.4,71.47,36500.0,46.9934,47.0,46.9145,46.9605,36500.0
2012-11-14 10:45:00,71.46,71.52,71.43,71.5,22900.0,46.954,46.9934,46.9342,46.9802,22900.0
2012-11-14 10:50:00,71.5,71.52,71.36,71.38,37900.0,46.9802,46.9934,46.8883,46.9014,37900.0
2012-11-14 10:55:00,71.39,71.43,71.37,71.42,32800.0,46.908,46.9342,46.8948,46.9277,32800.0
2012-11-14 11:00:00,71.41,71.43,71.34,71.37,37400.0,46.9211,46.9342,46.8751,46.8948,37400.0
2012-11-14 11:05:00,71.37,71.45,71.37,71.44,18600.0,46.8948,46.9474,46.8948,46.9408,18600.0
2012-11-14 11:10:00,71.43,71.45,71.41,71.45,27100.0,46.9342,46.9474,46.9211,46.9474,27100.0
2012-11-14 11:15:00,71.44,71.48,71.43,71.45,23300.0,46.9408,46.9671,46.9342,46.9474,23300.0
2012-11-14 11:20:00,71.45,71.49,71.42,71.48,20400.0,46.9474,46.9737,46.9277,46.9671,20400.0
2012-11-14 11:25:00,71.49,71.57,71.47,71.49,27900.0,46.9737,47.0262,46.9605,46.9737,27900.0
2012-11-14 11:30:00,71.48,71.48,71.37,71.37,16500.0,46.9671,46.9671,46.8948,46.8948,16500.0
2012-11-14 11:35:00,71.37,71.4,71.33,71.36,34000.0,46.8948,46.9145,46.8685,46.8883,34000.0
2012-11-14 11:40:00,71.37,71.4,71.32,71.34,58800.0,46.8948,46.9145,46.862,46.8751,58800.0
2012-11-14 11:45:00,71.33,71.38,71.33,71.35,32000.0,46.8685,46.9014,46.8685,46.8817,32000.0
2012-11-14 11:50:00,71.35,71.37,71.31,71.33,28800.0,46.8817,46.8948,46.8554,46.8685,28800.0
2012-11-14 11:55:00,71.33,71.42,71.31,71.4,33100.0,46.8685,46.9277,46.8554,46.9145,33100.0
2012-11-14 12:00:00,71.41,71.43,71.32,71.36,27700.0,46.9211,46.9342,46.862,46.8883,27700.0
2012-11-14 12:05:00,71.36,71.36,71.26,71.26,23700.0,46.8883,46.8883,46.8225,46.8225,23700.0
2012-11-14 12:10:00,71.27,71.29,71.13,71.15,33800.0,46.8291,46.8423,46.7371,46.7503,33800.0
2012-11-14 12:15:00,71.17,71.22,71.15,71.19,39400.0,46.7634,46.7963,46.7503,46.7766,39400.0
2012-11-14 12:20:00,71.19,71.23,71.15,71.22,28700.0,46.7766,46.8028,46.7503,46.7963,28700.0
2012-11-14 12:25:00,71.22,71.27,71.21,71.25,22200.0,46.7963,46.8291,46.7897,46.816,22200.0
2012-11-14 12:30:00,71.25,71.27,71.24,71.25,30400.0,46.816,46.8291,46.8094,46.816,30400.0
2012-11-14 12:35:00,71.24,71.25,71.17,71.18,35900.0,46.8094,46.816,46.7634,46.77,35900.0
2012-11-14 12:40:00,71.18,71.21,71.14,71.2,19700.0,46.77,46.7897,46.7437,46.7831,19700.0
2012-11-14 12:45:00,71.19,71.2,71.14,71.17,19300.0,46.7766,46.7831,46.7437,46.7634,19300.0
2012-11-14 12:50:00,71.16,71.2,71.14,71.19,14900.0,46.7568,46.7831,46.7437,46.7766,14900.0
2012-11-14 12:55:00,71.17,71.19,71.1,71.1,20600.0,46.7634,46.7766,46.7174,46.7174,20600.0
2012-11-14 13:00:00,71.13,71.13,71.07,71.13,33000.0,46.7371,46.7371,46.6977,46.7371,33000.0
2012-11-14 13:05:00,71.13,71.13,71.07,71.1,37700.0,46.7371,46.7371,46.6977,46.7174,37700.0
2012-11-14 13:10:00,71.1,71.12,71.05,71.05,43400.0,46.7174,46.7306,46.6846,46.6846,43400.0
2012-11-14 13:15:00,71.06,71.07,71.03,71.06,50300.0,46.6911,46.6977,46.6714,46.6911,50300.0
2012-11-14 13:20:00,71.06,71.07,71.04,71.04,13500.0,46.6911,46.6977,46.678,46.678,13500.0
2012-11-14 13:25:00,71.04,71.08,71.02,71.03,33400.0,46.678,46.7043,46.6649,46.6714,33400.0
2012-11-14 13:30:00,71.04,71.08,71.0,71.0,61000.0,46.678,46.7043,46.6517,46.6517,61000.0
2012-11-14 13:35:00,71.0,71.14,71.0,71.04,31500.0,46.6517,46.7437,46.6517,46.678,31500.0
2012-11-14 13:40:00,71.05,71.08,71.0,71.0,47300.0,46.6846,46.7043,46.6517,46.6517,47300.0
2012-11-14 13:45:00,71.01,71.05,71.0,71.04,23300.0,46.6583,46.6846,46.6517,46.678,23300.0
2012-11-14 13:50:00,71.02,71.07,71.0,71.02,21800.0,46.6649,46.6977,46.6517,46.6649,21800.0
2012-11-14 13:55:00,71.02,71.13,71.02,71.13,48200.0,46.6649,46.7371,46.6649,46.7371,48200.0
2012-11-14 14:00:00,71.13,71.21,71.09,71.13,27600.0,46.7371,46.7897,46.7108,46.7371,27600.0
2012-11-14 14:05:00,71.13,71.15,71.05,71.09,32000.0,46.7371,46.7503,46.6846,46.7108,32000.0
2012-11-14 14:10:00,71.1,71.1,71.01,71.03,22900.0,46.7174,46.7174,46.6583,46.6714,22900.0
2012-11-14 14:15:00,71.03,71.04,71.0,71.0,46200.0,46.6714,46.678,46.6517,46.6517,46200.0
2012-11-14 14:20:00,71.0,71.07,71.0,71.06,31000.0,46.6517,46.6977,46.6517,46.6911,31000.0
2012-11-14 14:25:00,71.05,71.09,71.01,71.09,20500.0,46.6846,46.7108,46.6583,46.7108,20500.0
2012-11-14 14:30:00,71.07,71.07,71.0,71.01,25000.0,46.6977,46.6977,46.6517,46.6583,25000.0
2012-11-14 14:35:00,71.0,71.04,71.0,71.01,39900.0,46.6517,46.678,46.6517,46.6583,39900.0
2012-11-14 14:40:00,71.0,71.02,71.0,71.0,45200.0,46.6517,46.6649,46.6517,46.6517,45200.0
2012-11-14 14:45:00,71.0,71.03,71.0,71.0,44500.0,46.6517,46.6714,46.6517,46.6517,44500.0
2012-11-14 14:50:00,71.0,71.05,71.0,71.01,43900.0,46.6517,46.6846,46.6517,46.6583,43900.0
2012-11-14 14:55:00,71.01,71.04,70.95,70.96,63900.0,46.6583,46.678,46.6189,46.6254,63900.0
2012-11-14 15:00:00,70.96,71.03,70.89,70.9,59200.0,46.6254,46.6714,46.5794,46.586,59200.0
2012-11-14 15:05:00,70.89,70.91,70.65,70.7,76800.0,46.5794,46.5926,46.4217,46.4546,76800.0
2012-11-14 15:10:00,70.7,70.73,70.65,70.65,56400.0,46.4546,46.4743,46.4217,46.4217,56400.0
2012-11-14 15:15:00,70.66,70.66,70.51,70.59,106900.0,46.4283,46.4283,46.3297,46.3823,106900.0
2012-11-14 15:20:00,70.59,70.63,70.5,70.54,53300.0,46.3823,46.4086,46.3232,46.3495,53300.0
2012-11-14 15:25:00,70.53,70.7,70.53,70.68,52100.0,46.3429,46.4546,46.3429,46.4414,52100.0
2012-11-14 15:30:00,70.68,70.68,70.57,70.57,50800.0,46.4414,46.4414,46.3692,46.3692,50800.0
2012-11-14 15:35:00,70.57,70.61,70.5,70.5,78100.0,46.3692,46.3955,46.3232,46.3232,78100.0
2012-11-14 15:40:00,70.51,70.51,70.32,70.36,128400.0,46.3297,46.3297,46.2049,46.2312,128400.0
2012-11-14 15:45:00,70.36,70.4,70.31,70.32,106000.0,46.2312,46.2575,46.1983,46.2049,106000.0
2012-11-14 15:50:00,70.31,70.33,70.09,70.09,219500.0,46.1983,46.2115,46.0538,46.0538,219500.0
2012-11-14 15:55:00,70.08,70.35,70.08,70.35,404800.0,46.0472,46.2246,46.0472,46.2246,404800.0
2012-11-15 09:30:00,70.0,70.0,69.75,69.95,65400.0,46.3674,46.3674,46.2018,46.3343,65400.0
2012-11-15 09:35:00,69.97,70.19,69.8,70.12,82000.0,46.3475,46.4933,46.2349,46.4469,82000.0
2012-11-15 09:40:00,70.12,70.24,70.1,70.11,49000.0,46.4469,46.5264,46.4337,46.4403,49000.0
2012-11-15 09:45:00,70.1,70.11,69.88,69.91,42700.0,46.4337,46.4403,46.2879,46.3078,42700.0
2012-11-15 09:50:00,69.91,69.92,69.72,69.73,114600.0,46.3078,46.3144,46.1819,46.1886,114600.0
2012-11-15 09:55:00,69.8,69.87,69.64,69.76,123900.0,46.2349,46.2813,46.129,46.2084,123900.0
2012-11-15 10:00:00,69.74,69.85,69.56,69.83,118200.0,46.1952,46.2681,46.076,46.2548,118200.0
2012-11-15 10:05:00,69.83,70.04,69.81,70.0,97500.0,46.2548,46.3939,46.2416,46.3674,97500.0
2012-11-15 10:10:00,70.0,70.05,69.98,70.03,97300.0,46.3674,46.4005,46.3542,46.3873,97300.0
2012-11-15 10:15:00,70.04,70.19,70.04,70.16,40800.0,46.3939,46.4933,46.3939,46.4734,40800.0
2012-11-15 10:20:00,70.15,70.16,70.04,70.04,35100.0,46.4668,46.4734,46.3939,46.3939,35100.0
2012-11-15 10:25:00,70.05,70.05,69.96,70.0,80400.0,46.4005,46.4005,46.3409,46.3674,80400.0
2012-11-15 10:30:00,70.0,70.1,69.99,70.01,35000.0,46.3674,46.4337,46.3608,46.374,35000.0
2012-11-15 10:35:00,70.02,70.08,69.95,70.03,37400.0,46.3807,46.4204,46.3343,46.3873,37400.0
2012-11-15 10:40:00,70.02,70.05,69.99,70.03,21200.0,46.3807,46.4005,46.3608,46.3873,21200.0
2012-11-15 10:45:00,70.02,70.05,69.97,69.98,18800.0,46.3807,46.4005,46.3475,46.3542,18800.0
2012-11-15 10:50:00,69.97,70.0,69.92,69.95,25800.0,46.3475,46.3674,46.3144,46.3343,25800.0
2012-11-15 10:55:00,69.96,69.97,69.91,69.96,20900.0,46.3409,46.3475,46.3078,46.3409,20900.0
2012-11-15 11:00:00,69.96,69.99,69.91,69.99,23700.0,46.3409,46.3608,46.3078,46.3608,23700.0
2012-11-15 11:05:00,69.98,69.99,69.87,69.92,71200.0,46.3542,46.3608,46.2813,46.3144,71200.0
2012-11-15 11:10:00,69.93,69.95,69.86,69.9,47000.0,46.321,46.3343,46.2747,46.3012,47000.0
2012-11-15 11:15:00,69.9,69.93,69.85,69.89,75700.0,46.3012,46.321,46.2681,46.2946,75700.0
2012-11-15 11:20:00,69.89,70.04,69.89,70.04,45600.0,46.2946,46.3939,46.2946,46.3939,45600.0
2012-11-15 11:25:00,70.04,70.08,69.99,70.0,38900.0,46.3939,46.4204,46.3608,46.3674,38900.0
2012-11-15 11:30:00,70.01,70.11,70.0,70.04,36000.0,46.374,46.4403,46.3674,46.3939,36000.0
2012-11-15 11:35:00,70.04,70.06,70.01,70.02,46200.0,46.3939,46.4072,46.374,46.3807,46200.0
2012-11-15 11:40:00,70.02,70.05,69.94,69.96,38800.0,46.3807,46.4005,46.3277,46.3409,38800.0
2012-11-15 11:45:00,69.95,69.95,69.79,69.87,45400.0,46.3343,46.3343,46.2283,46.2813,45400.0
2012-11-15 11:50:00,69.88,69.95,69.87,69.88,28900.0,46.2879,46.3343,46.2813,46.2879,28900.0
2012-11-15 11:55:00,69.88,69.94,69.85,69.91,26000.0,46.2879,46.3277,46.2681,46.3078,26000.0
2012-11-15 12:00:00,69.91,69.97,69.88,69.96,16400.0,46.3078,46.3475,46.2879,46.3409,16400.0
2012-11-15 12:05:00,69.97,69.98,69.9,69.91,37500.0,46.3475,46.3542,46.3012,46.3078,37500.0
2012-11-15 12:10:00,69.92,69.96,69.78,69.81,24700.0,46.3144,46.3409,46.2217,46.2416,24700.0
2012-11-15 12:15:00,69.81,69.84,69.77,69.79,64100.0,46.2416,46.2614,46.2151,46.2283,64100.0
2012-11-15 12:20:00,69.79,69.8,69.76,69.8,28700.0,46.2283,46.2349,46.2084,46.2349,28700.0
2012-11-15 12:25:00,69.8,69.88,69.78,69.85,37600.0,46.2349,46.2879,46.2217,46.2681,37600.0
2012-11-15 12:30:00,69.86,69.86,69.75,69.8,48100.0,46.2747,46.2747,46.2018,46.2349,48100.0
2012-11-15 12:35:00,69.8,69.97,69.79,69.96,53200.0,46.2349,46.3475,46.2283,46.3409,53200.0
2012-11-15 12:40:00,69.95,70.01,69.94,69.99,72000.0,46.3343,46.374,46.3277,46.3608,72000.0
2012-11-15 12:45:00,69.99,70.06,69.96,70.06,47000.0,46.3608,46.4072,46.3409,46.4072,47000.0
2012-11-15 12:50:00,70.07,70.07,70.0,70.03,27500.0,46.4138,46.4138,46.3674,46.3873,27500.0
2012-11-15 12:55:00,70.04,70.11,70.03,70.11,30100.0,46.3939,46.4403,46.3873,46.4403,30100.0
2012-11-15 13:00:00,70.11,70.2,70.0,70.04,36700.0,46.4403,46.4999,46.3674,46.3939,36700.0
2012-11-15 13:05:00,70.04,70.11,70.01,70.08,44200.0,46.3939,46.4403,46.374,46.4204,44200.0
2012-11-15 13:10:00,70.06,70.13,70.03,70.03,25000.0,46.4072,46.4535,46.3873,46.3873,25000.0
2012-11-15 13:15:00,70.04,70.05,69.97,70.01,17600.0,46.3939,46.4005,46.3475,46.374,17600.0
2012-11-15 13:20:00,70.01,70.11,69.99,70.09,21100.0,46.374,46.4403,46.3608,46.427,21100.0
2012-11-15 13:25:00,70.09,70.12,70.05,70.1,15200.0,46.427,46.4469,46.4005,46.4337,15200.0
2012-11-15 13:30:00,70.1,70.12,70.05,70.06,11800.0,46.4337,46.4469,46.4005,46.4072,11800.0
2012-11-15 13:35:00,70.06,70.17,70.05,70.15,12500.0,46.4072,46.48,46.4005,46.4668,12500.0
2012-11-15 13:40:00,70.15,70.18,70.1,70.12,24800.0,46.4668,46.4866,46.4337,46.4469,24800.0
2012-11-15 13:45:00,70.12,70.13,70.07,70.09,22200.0,46.4469,46.4535,46.4138,46.427,22200.0
2012-11-15 13:50:00,70.1,70.32,70.08,70.29,64500.0,46.4337,46.5794,46.4204,46.5595,64500.0
2012-11-15 13:55:00,70.29,70.3,70.21,70.24,25500.0,46.5595,46.5661,46.5065,46.5264,25500.0
2012-11-15 14:00:00,70.23,70.24,70.18,70.21,23700.0,46.5198,46.5264,46.4866,46.5065,23700.0
2012-11-15 14:05:00,70.2,70.25,70.17,70.19,27000.0,46.4999,46.533,46.48,46.4933,27000.0
2012-11-15 14:10:00,70.19,70.22,70.17,70.18,57200.0,46.4933,46.5131,46.48,46.4866,57200.0
2012-11-15 14:15:00,70.17,70.17,70.1,70.17,37800.0,46.48,46.48,46.4337,46.48,37800.0
2012-11-15 14:20:00,70.17,70.23,70.16,70.23,40800.0,46.48,46.5198,46.4734,46.5198,40800.0
2012-11-15 14:25:00,70.23,70.32,70.21,70.32,40600.0,46.5198,46.5794,46.5065,46.5794,40600.0
2012-11-15 14:30:00,70.32,70.33,70.12,70.19,38700.0,46.5794,46.586,46.4469,46.4933,38700.0
2012-11-15 14:35:00,70.19,70.22,70.14,70.17,50500.0,46.4933,46.5131,46.4601,46.48,50500.0
2012-11-15 14:40:00,70.17,70.32,70.17,70.26,53400.0,46.48,46.5794,46.48,46.5396,53400.0
2012-11-15 14:45:00,70.27,70.34,70.24,70.27,52900.0,46.5463,46.5926,46.5264,46.5463,52900.0
2012-11-15 14:50:00,70.26,70.35,70.26,70.34,53800.0,46.5396,46.5993,46.5396,46.5926,53800.0
2012-11-15 14:55:00,70.35,70.39,70.33,70.33,52700.0,46.5993,46.6257,46.586,46.586,52700.0
2012-11-15 15:00:00,70.33,70.33,70.13,70.16,37600.0,46.586,46.586,46.4535,46.4734,37600.0
2012-11-15 15:05:00,70.15,70.16,70.05,70.14,30700.0,46.4668,46.4734,46.4005,46.4601,30700.0
2012-11-15 15:10:00,70.14,70.22,70.14,70.15,26900.0,46.4601,46.5131,46.4601,46.4668,26900.0
2012-11-15 15:15:00,70.15,70.18,70.12,70.17,45600.0,46.4668,46.4866,46.4469,46.48,45600.0
2012-11-15 15:20:00,70.17,70.18,70.1,70.1,29100.0,46.48,46.4866,46.4337,46.4337,29100.0
2012-11-15 15:25:00,70.1,70.14,70.0,70.03,53000.0,46.4337,46.4601,46.3674,46.3873,53000.0
2012-11-15 15:30:00,70.03,70.03,69.99,70.0,46000.0,46.3873,46.3873,46.3608,46.3674,46000.0
2012-11-15 15:35:00,70.01,70.11,69.99,70.11,78500.0,46.374,46.4403,46.3608,46.4403,78500.0
2012-11-15 15:40:00,70.11,70.27,70.11,70.21,60700.0,46.4403,46.5463,46.4403,46.5065,60700.0
2012-11-15 15:45:00,70.24,70.37,70.24,70.34,128700.0,46.5264,46.6125,46.5264,46.5926,128700.0
2012-11-15 15:50:00,70.33,70.35,70.29,70.32,141000.0,46.586,46.5993,46.5595,46.5794,141000.0
2012-11-15 15:55:00,70.33,70.38,70.26,70.28,286900.0,46.586,46.6191,46.5396,46.5529,286900.0
2012-11-16 09:30:00,70.84,70.84,70.33,70.45,468700.0,46.9238,46.9238,46.586,46.6655,468700.0
2012-11-16 09:35:00,70.48,70.75,70.45,70.61,94500.0,46.6854,46.8642,46.6655,46.7715,94500.0
2012-11-16 09:40:00,70.6,70.61,70.42,70.58,66100.0,46.7648,46.7715,46.6456,46.7516,66100.0
2012-11-16 09:45:00,70.6,70.62,70.52,70.53,67900.0,46.7648,46.7781,46.7119,46.7185,67900.0
2012-11-16 09:50:00,70.52,70.53,70.18,70.22,42700.0,46.7119,46.7185,46.4866,46.5131,42700.0
2012-11-16 09:55:00,70.23,70.28,70.16,70.24,53200.0,46.5198,46.5529,46.4734,46.5264,53200.0
2012-11-16 10:00:00,70.24,70.24,69.92,69.97,62100.0,46.5264,46.5264,46.3144,46.3475,62100.0
2012-11-16 10:05:00,69.99,70.1,69.95,70.08,54300.0,46.3608,46.4337,46.3343,46.4204,54300.0
2012-11-16 10:10:00,70.1,70.12,69.98,70.02,91500.0,46.4337,46.4469,46.3542,46.3807,91500.0
2012-11-16 10:15:00,70.02,70.26,69.99,70.13,55400.0,46.3807,46.5396,46.3608,46.4535,55400.0
2012-11-16 10:20:00,70.13,70.24,70.11,70.18,47700.0,46.4535,46.5264,46.4403,46.4866,47700.0
2012-11-16 10:25:00,70.17,70.29,70.1,70.11,56200.0,46.48,46.5595,46.4337,46.4403,56200.0
2012-11-16 10:30:00,70.13,70.2,70.09,70.13,17600.0,46.4535,46.4999,46.427,46.4535,17600.0
2012-11-16 10:35:00,70.13,70.28,70.11,70.25,30900.0,46.4535,46.5529,46.4403,46.533,30900.0
2012-11-16 10:40:00,70.25,70.26,70.12,70.19,31400.0,46.533,46.5396,46.4469,46.4933,31400.0
2012-11-16 10:45:00,70.19,70.19,70.0,70.02,27700.0,46.4933,46.4933,46.3674,46.3807,27700.0
2012-11-16 10:50:00,70.02,70.03,69.98,69.99,47800.0,46.3807,46.3873,46.3542,46.3608,47800.0
2012-11-16 10:55:00,69.99,70.0,69.92,69.93,42600.0,46.3608,46.3674,46.3144,46.321,42600.0
2012-11-16 11:00:00,69.94,70.02,69.88,70.01,54500.0,46.3277,46.3807,46.2879,46.374,54500.0
2012-11-16 11:05:00,70.02,70.02,69.96,69.97,64600.0,46.3807,46.3807,46.3409,46.3475,64600.0
2012-11-16 11:10:00,69.96,69.98,69.94,69.95,36200.0,46.3409,46.3542,46.3277,46.3343,36200.0
2012-11-16 11:15:00,69.95,70.01,69.9,69.95,71400.0,46.3343,46.374,46.3012,46.3343,71400.0
2012-11-16 11:20:00,69.95,69.97,69.86,69.87,46200.0,46.3343,46.3475,46.2747,46.2813,46200.0
2012-11-16 11:25:00,69.87,69.88,69.72,69.75,48200.0,46.2813,46.2879,46.1819,46.2018,48200.0
2012-11-16 11:30:00,69.74,69.8,69.74,69.76,43900.0,46.1952,46.2349,46.1952,46.2084,43900.0
2012-11-16 11:35:00,69.77,69.83,69.72,69.83,45500.0,46.2151,46.2548,46.1819,46.2548,45500.0
2012-11-16 11:40:00,69.83,70.24,69.77,70.08,104900.0,46.2548,46.5264,46.2151,46.4204,104900.0
2012-11-16 11:45:00,70.1,70.31,69.98,70.27,57400.0,46.4337,46.5728,46.3542,46.5463,57400.0
2012-11-16 11:50:00,70.26,70.38,70.18,70.18,47900.0,46.5396,46.6191,46.4866,46.4866,47900.0
2012-11-16 11:55:00,70.19,70.3,70.16,70.26,49900.0,46.4933,46.5661,46.4734,46.5396,49900.0
2012-11-16 12:00:00,70.28,70.31,70.18,70.21,43600.0,46.5529,46.5728,46.4866,46.5065,43600.0
2012-11-16 12:05:00,70.19,70.2,70.1,70.19,46200.0,46.4933,46.4999,46.4337,46.4933,46200.0
2012-11-16 12:10:00,70.18,70.25,70.14,70.14,32100.0,46.4866,46.533,46.4601,46.4601,32100.0
2012-11-16 12:15:00,70.13,70.21,70.13,70.19,17100.0,46.4535,46.5065,46.4535,46.4933,17100.0
2012-11-16 12:20:00,70.19,70.2,70.1,70.19,18200.0,46.4933,46.4999,46.4337,46.4933,18200.0
2012-11-16 12:25:00,70.19,70.24,70.14,70.15,21600.0,46.4933,46.5264,46.4601,46.4668,21600.0
2012-11-16 12:30:00,70.15,70.33,70.14,70.31,23500.0,46.4668,46.586,46.4601,46.5728,23500.0
2012-11-16 12:35:00,70.31,70.34,70.22,70.22,22200.0,46.5728,46.5926,46.5131,46.5131,22200.0
2012-11-16 12:40:00,70.23,70.3,70.17,70.18,21500.0,46.5198,46.5661,46.48,46.4866,21500.0
2012-11-16 12:45:00,70.19,70.2,70.15,70.15,26200.0,46.4933,46.4999,46.4668,46.4668,26200.0
2012-11-16 12:50:00,70.15,70.18,70.09,70.11,25200.0,46.4668,46.4866,46.427,46.4403,25200.0
2012-11-16 12:55:00,70.11,70.16,70.07,70.07,28300.0,46.4403,46.4734,46.4138,46.4138,28300.0
2012-11-16 13:00:00,70.07,70.08,70.01,70.02,15500.0,46.4138,46.4204,46.374,46.3807,15500.0
2012-11-16 13:05:00,70.02,70.1,70.01,70.1,27100.0,46.3807,46.4337,46.374,46.4337,27100.0
2012-11-16 13:10:00,70.08,70.08,70.01,70.02,16800.0,46.4204,46.4204,46.374,46.3807,16800.0
2012-11-16 13:15:00,70.03,70.03,69.94,69.96,26000.0,46.3873,46.3873,46.3277,46.3409,26000.0
2012-11-16 13:20:00,69.95,70.03,69.91,70.01,16800.0,46.3343,46.3873,46.3078,46.374,16800.0
2012-11-16 13:25:00,70.01,70.05,70.0,70.05,11900.0,46.374,46.4005,46.3674,46.4005,11900.0
2012-11-16 13:30:00,70.05,70.08,70.0,70.01,13700.0,46.4005,46.4204,46.3674,46.374,13700.0
2012-11-16 13:35:00,69.99,70.02,69.97,69.99,24900.0,46.3608,46.3807,46.3475,46.3608,24900.0
2012-11-16 13:40:00,69.99,70.04,69.97,70.04,42500.0,46.3608,46.3939,46.3475,46.3939,42500.0
2012-11-16 13:45:00,70.03,70.03,69.98,70.01,38300.0,46.3873,46.3873,46.3542,46.374,38300.0
2012-11-16 13:50:00,70.01,70.16,69.98,70.14,26500.0,46.374,46.4734,46.3542,46.4601,26500.0
2012-11-16 13:55:00,70.13,70.14,70.07,70.12,18500.0,46.4535,46.4601,46.4138,46.4469,18500.0
2012-11-16 14:00:00,70.12,70.14,70.08,70.09,19100.0,46.4469,46.4601,46.4204,46.427,19100.0
2012-11-16 14:05:00,70.1,70.15,70.09,70.13,19300.0,46.4337,46.4668,46.427,46.4535,19300.0
2012-11-16 14:10:00,70.12,70.12,70.05,70.1,46500.0,46.4469,46.4469,46.4005,46.4337,46500.0
2012-11-16 14:15:00,70.1,70.11,70.03,70.05,23600.0,46.4337,46.4403,46.3873,46.4005,23600.0
2012-11-16 14:20:00,70.04,70.04,69.88,69.93,32300.0,46.3939,46.3939,46.2879,46.321,32300.0
2012-11-16 14:25:00,69.92,70.01,69.9,69.98,56600.0,46.3144,46.374,46.3012,46.3542,56600.0
2012-11-16 14:30:00,69.98,70.0,69.84,69.89,46900.0,46.3542,46.3674,46.2614,46.2946,46900.0
2012-11-16 14:35:00,69.89,69.89,69.85,69.87,19000.0,46.2946,46.2946,46.2681,46.2813,19000.0
2012-11-16 14:40:00,69.87,69.97,69.85,69.94,52100.0,46.2813,46.3475,46.2681,46.3277,52100.0
2012-11-16 14:45:00,69.93,70.03,69.92,70.0,39600.0,46.321,46.3873,46.3144,46.3674,39600.0
2012-11-16 14:50:00,70.0,70.04,70.0,70.03,20200.0,46.3674,46.3939,46.3674,46.3873,20200.0
2012-11-16 14:55:00,70.04,70.07,69.99,70.03,24000.0,46.3939,46.4138,46.3608,46.3873,24000.0
2012-11-16 15:00:00,70.02,70.02,69.95,70.0,41700.0,46.3807,46.3807,46.3343,46.3674,41700.0
2012-11-16 15:05:00,69.99,70.05,69.99,70.05,52800.0,46.3608,46.4005,46.3608,46.4005,52800.0
2012-11-16 15:10:00,70.05,70.05,69.97,69.98,43700.0,46.4005,46.4005,46.3475,46.3542,43700.0
2012-11-16 15:15:00,69.98,70.06,69.98,70.02,59600.0,46.3542,46.4072,46.3542,46.3807,59600.0
2012-11-16 15:20:00,70.01,70.06,70.0,70.04,43200.0,46.374,46.4072,46.3674,46.3939,43200.0
2012-11-16 15:25:00,70.04,70.04,69.98,70.0,45200.0,46.3939,46.3939,46.3542,46.3674,45200.0
2012-11-16 15:30:00,70.0,70.1,70.0,70.05,55400.0,46.3674,46.4337,46.3674,46.4005,55400.0
2012-11-16 15:35:00,70.06,70.08,70.01,70.06,61100.0,46.4072,46.4204,46.374,46.4072,61100.0
2012-11-16 15:40:00,70.06,70.1,70.04,70.07,60700.0,46.4072,46.4337,46.3939,46.4138,60700.0
2012-11-16 15:45:00,70.07,70.08,69.95,69.96,115800.0,46.4138,46.4204,46.3343,46.3409,115800.0
2012-11-16 15:50:00,69.97,70.02,69.95,70.0,105000.0,46.3475,46.3807,46.3343,46.3674,105000.0
2012-11-16 15:55:00,70.01,70.11,69.99,70.01,334400.0,46.374,46.4403,46.3608,46.374,334400.0
2012-11-19 09:30:00,70.7,70.93,70.58,70.9,76600.0,46.8311,46.9834,46.7516,46.9636,76600.0
2012-11-19 09:35:00,70.9,71.02,70.78,70.97,51600.0,46.9636,47.0431,46.8841,47.0099,51600.0
2012-11-19 09:40:00,70.96,70.96,70.55,70.56,41500.0,47.0033,47.0033,46.7317,46.7384,41500.0
2012-11-19 09:45:00,70.56,70.63,70.41,70.41,31100.0,46.7384,46.7847,46.639,46.639,31100.0
2012-11-19 09:50:00,70.41,70.46,70.34,70.38,50900.0,46.639,46.6721,46.5926,46.6191,50900.0
2012-11-19 09:55:00,70.38,70.44,70.33,70.37,41200.0,46.6191,46.6589,46.586,46.6125,41200.0
2012-11-19 10:00:00,70.37,70.6,70.37,70.51,79800.0,46.6125,46.7648,46.6125,46.7052,79800.0
2012-11-19 10:05:00,70.52,70.59,70.5,70.55,59700.0,46.7119,46.7582,46.6986,46.7317,59700.0
2012-11-19 10:10:00,70.54,70.65,70.54,70.63,35100.0,46.7251,46.798,46.7251,46.7847,35100.0
2012-11-19 10:15:00,70.62,70.88,70.62,70.81,79700.0,46.7781,46.9503,46.7781,46.904,79700.0
2012-11-19 10:20:00,70.81,70.92,70.81,70.85,69400.0,46.904,46.9768,46.904,46.9304,69400.0
2012-11-19 10:25:00,70.85,70.9,70.84,70.87,44300.0,46.9304,46.9636,46.9238,46.9437,44300.0
2012-11-19 10:30:00,70.88,70.91,70.82,70.85,42400.0,46.9503,46.9702,46.9106,46.9304,42400.0
2012-11-19 10:35:00,70.84,70.99,70.83,70.94,59800.0,46.9238,47.0232,46.9172,46.9901,59800.0
2012-11-19 10:40:00,70.93,71.01,70.9,70.98,55100.0,46.9834,47.0364,46.9636,47.0166,55100.0
2012-11-19 10:45:00,70.97,71.04,70.91,71.02,51200.0,47.0099,47.0563,46.9702,47.0431,51200.0
2012-11-19 10:50:00,71.02,71.07,71.01,71.06,41700.0,47.0431,47.0762,47.0364,47.0695,41700.0
2012-11-19 10:55:00,71.05,71.08,71.03,71.05,81600.0,47.0629,47.0828,47.0497,47.0629,81600.0
2012-11-19 11:00:00,71.05,71.09,71.05,71.09,52600.0,47.0629,47.0894,47.0629,47.0894,52600.0
2012-11-19 11:05:00,71.09,71.12,71.06,71.07,37800.0,47.0894,47.1093,47.0695,47.0762,37800.0
2012-11-19 11:10:00,71.08,71.08,71.06,71.06,25900.0,47.0828,47.0828,47.0695,47.0695,25900.0
2012-11-19 11:15:00,71.06,71.13,71.05,71.13,53700.0,47.0695,47.1159,47.0629,47.1159,53700.0
2012-11-19 11:20:00,71.13,71.18,71.12,71.16,64300.0,47.1159,47.149,47.1093,47.1358,64300.0
2012-11-19 11:25:00,71.17,71.21,71.16,71.18,45000.0,47.1424,47.1689,47.1358,47.149,45000.0
2012-11-19 11:30:00,71.17,71.19,71.16,71.19,59600.0,47.1424,47.1557,47.1358,47.1557,59600.0
2012-11-19 11:35:00,71.18,71.19,71.15,71.15,23800.0,47.149,47.1557,47.1292,47.1292,23800.0
2012-11-19 11:40:00,71.15,71.17,71.07,71.08,47000.0,47.1292,47.1424,47.0762,47.0828,47000.0
2012-11-19 11:45:00,71.08,71.09,71.05,71.05,36000.0,47.0828,47.0894,47.0629,47.0629,36000.0
2012-11-19 11:50:00,71.06,71.09,71.03,71.08,66700.0,47.0695,47.0894,47.0497,47.0828,66700.0
2012-11-19 11:55:00,71.09,71.14,71.07,71.12,29300.0,47.0894,47.1225,47.0762,47.1093,29300.0
2012-11-19 12:00:00,71.12,71.2,71.12,71.17,32100.0,47.1093,47.1623,47.1093,47.1424,32100.0
2012-11-19 12:05:00,71.18,71.25,71.18,71.23,53600.0,47.149,47.1954,47.149,47.1822,53600.0
2012-11-19 12:10:00,71.24,71.25,71.23,71.24,41400.0,47.1888,47.1954,47.1822,47.1888,41400.0
2012-11-19 12:15:00,71.25,71.25,71.22,71.25,34100.0,47.1954,47.1954,47.1755,47.1954,34100.0
2012-11-19 12:20:00,71.24,71.3,71.23,71.29,46500.0,47.1888,47.2285,47.1822,47.2219,46500.0
2012-11-19 12:25:00,71.29,71.29,71.24,71.26,33200.0,47.2219,47.2219,47.1888,47.202,33200.0
2012-11-19 12:30:00,71.26,71.28,71.24,71.26,39500.0,47.202,47.2153,47.1888,47.202,39500.0
2012-11-19 12:35:00,71.27,71.27,71.19,71.23,58700.0,47.2087,47.2087,47.1557,47.1822,58700.0
2012-11-19 12:40:00,71.22,71.25,71.22,71.23,29400.0,47.1755,47.1954,47.1755,47.1822,29400.0
2012-11-19 12:45:00,71.22,71.22,71.19,71.2,26400.0,47.1755,47.1755,47.1557,47.1623,26400.0
2012-11-19 12:50:00,71.2,71.22,71.16,71.16,21600.0,47.1623,47.1755,47.1358,47.1358,21600.0
2012-11-19 12:55:00,71.16,71.2,71.15,71.19,22200.0,47.1358,47.1623,47.1292,47.1557,22200.0
2012-11-19 13:00:00,71.18,71.2,71.17,71.2,23300.0,47.149,47.1623,47.1424,47.1623,23300.0
2012-11-19 13:05:00,71.21,71.21,71.19,71.2,14700.0,47.1689,47.1689,47.1557,47.1623,14700.0
2012-11-19 13:10:00,71.2,71.2,71.17,71.19,26600.0,47.1623,47.1623,47.1424,47.1557,26600.0
2012-11-19 13:15:00,71.18,71.19,71.17,71.19,19900.0,47.149,47.1557,47.1424,47.1557,19900.0
2012-11-19 13:20:00,71.18,71.19,71.15,71.15,133300.0,47.149,47.1557,47.1292,47.1292,133300.0
2012-11-19 13:25:00,71.16,71.17,71.11,71.11,74600.0,47.1358,47.1424,47.1027,47.1027,74600.0
2012-11-19 13:30:00,71.12,71.12,71.07,71.09,28100.0,47.1093,47.1093,47.0762,47.0894,28100.0
2012-11-19 13:35:00,71.08,71.09,71.02,71.03,17300.0,47.0828,47.0894,47.0431,47.0497,17300.0
2012-11-19 13:40:00,71.02,71.04,71.01,71.03,16200.0,47.0431,47.0563,47.0364,47.0497,16200.0
2012-11-19 13:45:00,71.04,71.04,71.0,71.03,18000.0,47.0563,47.0563,47.0298,47.0497,18000.0
2012-11-19 13:50:00,71.03,71.16,71.02,71.14,112600.0,47.0497,47.1358,47.0431,47.1225,112600.0
2012-11-19 13:55:00,71.13,71.14,71.07,71.09,20000.0,47.1159,47.1225,47.0762,47.0894,20000.0
2012-11-19 14:00:00,71.09,71.09,71.05,71.06,31700.0,47.0894,47.0894,47.0629,47.0695,31700.0
2012-11-19 14:05:00,71.06,71.08,71.06,71.08,31200.0,47.0695,47.0828,47.0695,47.0828,31200.0
2012-11-19 14:10:00,71.07,71.08,71.02,71.03,22500.0,47.0762,47.0828,47.0431,47.0497,22500.0
2012-11-19 14:15:00,71.03,71.03,71.0,71.03,23400.0,47.0497,47.0497,47.0298,47.0497,23400.0
2012-11-19 14:20:00,71.02,71.08,71.02,71.07,11800.0,47.0431,47.0828,47.0431,47.0762,11800.0
2012-11-19 14:25:00,71.07,71.1,71.06,71.08,19000.0,47.0762,47.096,47.0695,47.0828,19000.0
2012-11-19 14:30:00,71.08,71.11,71.07,71.11,16500.0,47.0828,47.1027,47.0762,47.1027,16500.0
2012-11-19 14:35:00,71.1,71.14,71.07,71.14,21400.0,47.096,47.1225,47.0762,47.1225,21400.0
2012-11-19 14:40:00,71.14,71.16,71.1,71.14,21300.0,47.1225,47.1358,47.096,47.1225,21300.0
2012-11-19 14:45:00,71.15,71.23,71.13,71.21,33300.0,47.1292,47.1822,47.1159,47.1689,33300.0
2012-11-19 14:50:00,71.21,71.23,71.15,71.18,44000.0,47.1689,47.1822,47.1292,47.149,44000.0
2012-11-19 14:55:00,71.17,71.2,71.14,71.17,22000.0,47.1424,47.1623,47.1225,47.1424,22000.0
2012-11-19 15:00:00,71.17,71.17,71.1,71.13,22900.0,47.1424,47.1424,47.096,47.1159,22900.0
2012-11-19 15:05:00,71.13,71.15,71.11,71.13,24000.0,47.1159,47.1292,47.1027,47.1159,24000.0
2012-11-19 15:10:00,71.13,71.24,71.12,71.18,32800.0,47.1159,47.1888,47.1093,47.149,32800.0
2012-11-19 15:15:00,71.19,71.25,71.19,71.24,42300.0,47.1557,47.1954,47.1557,47.1888,42300.0
2012-11-19 15:20:00,71.24,71.28,71.24,71.28,48800.0,47.1888,47.2153,47.1888,47.2153,48800.0
2012-11-19 15:25:00,71.27,71.28,71.21,71.22,41700.0,47.2087,47.2153,47.1689,47.1755,41700.0
2012-11-19 15:30:00,71.22,71.25,71.18,71.22,52400.0,47.1755,47.1954,47.149,47.1755,52400.0
2012-11-19 15:35:00,71.22,71.25,71.19,71.2,56700.0,47.1755,47.1954,47.1557,47.1623,56700.0
2012-11-19 15:40:00,71.2,71.25,71.17,71.18,64800.0,47.1623,47.1954,47.1424,47.149,64800.0
2012-11-19 15:45:00,71.17,71.23,71.16,71.21,95900.0,47.1424,47.1822,47.1358,47.1689,95900.0
2012-11-19 15:50:00,71.22,71.29,71.19,71.29,170300.0,47.1755,47.2219,47.1557,47.2219,170300.0
2012-11-19 15:55:00,71.28,71.44,71.27,71.44,235100.0,47.2153,47.3213,47.2087,47.3213,235100.0
2012-11-20 09:30:00,71.27,71.36,71.0,71.06,37100.0,47.2087,47.2683,47.0298,47.0695,37100.0
2012-11-20 09:35:00,71.1,71.12,71.01,71.03,16200.0,47.096,47.1093,47.0364,47.0497,16200.0
2012-11-20 09:40:00,71.06,71.07,71.0,71.04,48100.0,47.0695,47.0762,47.0298,47.0563,48100.0
2012-11-20 09:45:00,71.06,71.3,71.06,71.29,63300.0,47.0695,47.2285,47.0695,47.2219,63300.0
2012-11-20 09:50:00,71.28,71.34,71.08,71.19,45800.0,47.2153,47.255,47.0828,47.1557,45800.0
2012-11-20 09:55:00,71.17,71.25,71.16,71.18,33700.0,47.1424,47.1954,47.1358,47.149,33700.0
2012-11-20 10:00:00,71.18,71.21,71.1,71.13,22600.0,47.149,47.1689,47.096,47.1159,22600.0
2012-11-20 10:05:00,71.13,71.13,70.98,70.98,29100.0,47.1159,47.1159,47.0166,47.0166,29100.0
2012-11-20 10:10:00,70.98,71.11,70.98,71.1,23000.0,47.0166,47.1027,47.0166,47.096,23000.0
2012-11-20 10:15:00,71.12,71.2,71.1,71.2,16500.0,47.1093,47.1623,47.096,47.1623,16500.0
2012-11-20 10:20:00,71.19,71.19,71.09,71.15,20200.0,47.1557,47.1557,47.0894,47.1292,20200.0
2012-11-20 10:25:00,71.16,71.16,71.05,71.06,34400.0,47.1358,47.1358,47.0629,47.0695,34400.0
2012-11-20 10:30:00,71.06,71.13,71.06,71.12,38700.0,47.0695,47.1159,47.0695,47.1093,38700.0
2012-11-20 10:35:00,71.12,71.27,71.09,71.22,44900.0,47.1093,47.2087,47.0894,47.1755,44900.0
2012-11-20 10:40:00,71.22,71.29,71.21,71.28,60400.0,47.1755,47.2219,47.1689,47.2153,60400.0
2012-11-20 10:45:00,71.27,71.35,71.25,71.33,39800.0,47.2087,47.2616,47.1954,47.2484,39800.0
2012-11-20 10:50:00,71.33,71.34,71.21,71.21,12300.0,47.2484,47.255,47.1689,47.1689,12300.0
2012-11-20 10:55:00,71.21,71.22,71.15,71.19,13400.0,47.1689,47.1755,47.1292,47.1557,13400.0
2012-11-20 11:00:00,71.18,71.22,71.17,71.19,29800.0,47.149,47.1755,47.1424,47.1557,29800.0
2012-11-20 11:05:00,71.19,71.22,71.14,71.18,21600.0,47.1557,47.1755,47.1225,47.149,21600.0
2012-11-20 11:10:00,71.19,71.2,71.16,71.18,12100.0,47.1557,47.1623,47.1358,47.149,12100.0
2012-11-20 11:15:00,71.2,71.25,71.18,71.19,16300.0,47.1623,47.1954,47.149,47.1557,16300.0
2012-11-20 11:20:00,71.2,71.26,71.18,71.21,51200.0,47.1623,47.202,47.149,47.1689,51200.0
2012-11-20 11:25:00,71.22,71.22,71.18,71.21,15900.0,47.1755,47.1755,47.149,47.1689,15900.0
2012-11-20 11:30:00,71.21,71.3,71.2,71.27,37100.0,47.1689,47.2285,47.1623,47.2087,37100.0
2012-11-20 11:35:00,71.27,71.3,71.22,71.22,30800.0,47.2087,47.2285,47.1755,47.1755,30800.0
2012-11-20 11:40:00,71.22,71.29,71.22,71.23,64100.0,47.1755,47.2219,47.1755,47.1822,64100.0
2012-11-20 11:45:00,71.24,71.27,71.23,71.23,15400.0,47.1888,47.2087,47.1822,47.1822,15400.0
2012-11-20 11:50:00,71.25,71.31,71.19,71.31,19100.0,47.1954,47.2351,47.1557,47.2351,19100.0
2012-11-20 11:55:00,71.34,71.35,71.25,71.29,31000.0,47.255,47.2616,47.1954,47.2219,31000.0
2012-11-20 12:00:00,71.28,71.32,71.27,71.32,9900.0,47.2153,47.2418,47.2087,47.2418,9900.0
2012-11-20 12:05:00,71.3,71.32,71.28,71.29,22400.0,47.2285,47.2418,47.2153,47.2219,22400.0
2012-11-20 12:10:00,71.28,71.32,71.28,71.3,11200.0,47.2153,47.2418,47.2153,47.2285,11200.0
2012-11-20 12:15:00,71.29,71.29,71.22,71.23,17700.0,47.2219,47.2219,47.1755,47.1822,17700.0
2012-11-20 12:20:00,71.23,71.28,71.22,71.27,12900.0,47.1822,47.2153,47.1755,47.2087,12900.0
2012-11-20 12:25:00,71.27,71.29,71.22,71.25,18500.0,47.2087,47.2219,47.1755,47.1954,18500.0
2012-11-20 12:30:00,71.25,71.25,71.19,71.21,24100.0,47.1954,47.1954,47.1557,47.1689,24100.0
2012-11-20 12:35:00,71.21,71.27,71.19,71.26,31200.0,47.1689,47.2087,47.1557,47.202,31200.0
2012-11-20 12:40:00,71.25,71.3,71.24,71.27,30800.0,47.1954,47.2285,47.1888,47.2087,30800.0
2012-11-20 12:45:00,71.28,71.34,71.28,71.33,40700.0,47.2153,47.255,47.2153,47.2484,40700.0
2012-11-20 12:50:00,71.33,71.38,71.3,71.31,95900.0,47.2484,47.2815,47.2285,47.2351,95900.0
2012-11-20 12:55:00,71.3,71.41,71.3,71.33,98600.0,47.2285,47.3014,47.2285,47.2484,98600.0
2012-11-20 13:00:00,71.33,71.37,71.23,71.26,19500.0,47.2484,47.2749,47.1822,47.202,19500.0
2012-11-20 13:05:00,71.26,71.27,71.13,71.13,13200.0,47.202,47.2087,47.1159,47.1159,13200.0
2012-11-20 13:10:00,71.13,71.13,70.97,71.02,70600.0,47.1159,47.1159,47.0099,47.0431,70600.0
2012-11-20 13:15:00,71.04,71.07,71.01,71.05,20600.0,47.0563,47.0762,47.0364,47.0629,20600.0
2012-11-20 13:20:00,71.05,71.1,71.05,71.08,24700.0,47.0629,47.096,47.0629,47.0828,24700.0
2012-11-20 13:25:00,71.08,71.09,70.91,70.91,47800.0,47.0828,47.0894,46.9702,46.9702,47800.0
2012-11-20 13:30:00,70.93,71.02,70.92,71.02,22000.0,46.9834,47.0431,46.9768,47.0431,22000.0
2012-11-20 13:35:00,71.03,71.11,71.03,71.1,11500.0,47.0497,47.1027,47.0497,47.096,11500.0
2012-11-20 13:40:00,71.09,71.13,71.05,71.12,35100.0,47.0894,47.1159,47.0629,47.1093,35100.0
2012-11-20 13:45:00,71.13,71.21,71.11,71.21,20100.0,47.1159,47.1689,47.1027,47.1689,20100.0
2012-11-20 13:50:00,71.21,71.27,71.18,71.26,13700.0,47.1689,47.2087,47.149,47.202,13700.0
2012-11-20 13:55:00,71.26,71.33,71.22,71.31,36400.0,47.202,47.2484,47.1755,47.2351,36400.0
2012-11-20 14:00:00,71.29,71.3,71.21,71.21,20900.0,47.2219,47.2285,47.1689,47.1689,20900.0
2012-11-20 14:05:00,71.22,71.23,71.18,71.18,16600.0,47.1755,47.1822,47.149,47.149,16600.0
2012-11-20 14:10:00,71.2,71.32,71.2,71.29,29100.0,47.1623,47.2418,47.1623,47.2219,29100.0
2012-11-20 14:15:00,71.29,71.34,71.29,71.31,32100.0,47.2219,47.255,47.2219,47.2351,32100.0
2012-11-20 14:20:00,71.31,71.36,71.28,71.35,21400.0,47.2351,47.2683,47.2153,47.2616,21400.0
2012-11-20 14:25:00,71.36,71.48,71.35,71.47,33700.0,47.2683,47.3478,47.2616,47.3411,33700.0
2012-11-20 14:30:00,71.46,71.47,71.42,71.43,49400.0,47.3345,47.3411,47.308,47.3146,49400.0
2012-11-20 14:35:00,71.43,71.43,71.35,71.4,191600.0,47.3146,47.3146,47.2616,47.2948,191600.0
2012-11-20 14:40:00,71.38,71.41,71.29,71.31,31900.0,47.2815,47.3014,47.2219,47.2351,31900.0
2012-11-20 14:45:00,71.29,71.36,71.29,71.3,27200.0,47.2219,47.2683,47.2219,47.2285,27200.0
2012-11-20 14:50:00,71.3,71.33,71.28,71.33,46900.0,47.2285,47.2484,47.2153,47.2484,46900.0
2012-11-20 14:55:00,71.33,71.34,71.28,71.33,19200.0,47.2484,47.255,47.2153,47.2484,19200.0
2012-11-20 15:00:00,71.34,71.42,71.32,71.4,61100.0,47.255,47.308,47.2418,47.2948,61100.0
2012-11-20 15:05:00,71.4,71.43,71.35,71.4,32400.0,47.2948,47.3146,47.2616,47.2948,32400.0
2012-11-20 15:10:00,71.41,71.41,71.36,71.38,49800.0,47.3014,47.3014,47.2683,47.2815,49800.0
2012-11-20 15:15:00,71.38,71.38,71.33,71.38,52400.0,47.2815,47.2815,47.2484,47.2815,52400.0
2012-11-20 15:20:00,71.38,71.38,71.26,71.31,35300.0,47.2815,47.2815,47.202,47.2351,35300.0
2012-11-20 15:25:00,71.3,71.33,71.27,71.33,44500.0,47.2285,47.2484,47.2087,47.2484,44500.0
2012-11-20 15:30:00,71.34,71.4,71.33,71.37,39900.0,47.255,47.2948,47.2484,47.2749,39900.0
2012-11-20 15:35:00,71.37,71.38,71.3,71.31,34000.0,47.2749,47.2815,47.2285,47.2351,34000.0
2012-11-20 15:40:00,71.3,71.36,71.29,71.3,50300.0,47.2285,47.2683,47.2219,47.2285,50300.0
2012-11-20 15:45:00,71.3,71.32,71.29,71.29,102800.0,47.2285,47.2418,47.2219,47.2219,102800.0
2012-11-20 15:50:00,71.29,71.33,71.27,71.33,66300.0,47.2219,47.2484,47.2087,47.2484,66300.0
2012-11-20 15:55:00,71.33,71.34,71.29,71.34,132900.0,47.2484,47.255,47.2219,47.255,132900.0
2012-11-21 09:30:00,71.46,71.56,71.35,71.49,61100.0,47.3345,47.4007,47.2616,47.3544,61100.0
2012-11-21 09:35:00,71.41,71.53,71.34,71.5,33700.0,47.3014,47.3809,47.255,47.361,33700.0
2012-11-21 09:40:00,71.5,71.55,71.47,71.51,37400.0,47.361,47.3941,47.3411,47.3676,37400.0
2012-11-21 09:45:00,71.51,71.68,71.5,71.65,45900.0,47.3676,47.4802,47.361,47.4604,45900.0
2012-11-21 09:50:00,71.66,71.69,71.6,71.61,26500.0,47.467,47.4869,47.4272,47.4339,26500.0
2012-11-21 09:55:00,71.63,71.69,71.59,71.62,21500.0,47.4471,47.4869,47.4206,47.4405,21500.0
2012-11-21 10:00:00,71.63,71.64,71.51,71.59,35100.0,47.4471,47.4537,47.3676,47.4206,35100.0
2012-11-21 10:05:00,71.57,71.58,71.44,71.45,11100.0,47.4074,47.414,47.3213,47.3279,11100.0
2012-11-21 10:10:00,71.45,71.49,71.43,71.46,19400.0,47.3279,47.3544,47.3146,47.3345,19400.0
2012-11-21 10:15:00,71.47,71.5,71.44,71.48,29200.0,47.3411,47.361,47.3213,47.3478,29200.0
2012-11-21 10:20:00,71.48,71.52,71.45,71.46,25600.0,47.3478,47.3742,47.3279,47.3345,25600.0
2012-11-21 10:25:00,71.46,71.52,71.43,71.5,33000.0,47.3345,47.3742,47.3146,47.361,33000.0
2012-11-21 10:30:00,71.49,71.5,71.47,71.5,16600.0,47.3544,47.361,47.3411,47.361,16600.0
2012-11-21 10:35:00,71.5,71.5,71.44,71.44,25500.0,47.361,47.361,47.3213,47.3213,25500.0
2012-11-21 10:40:00,71.44,71.46,71.39,71.44,39400.0,47.3213,47.3345,47.2881,47.3213,39400.0
2012-11-21 10:45:00,71.43,71.44,71.39,71.4,27400.0,47.3146,47.3213,47.2881,47.2948,27400.0
2012-11-21 10:50:00,71.4,71.45,71.39,71.42,9200.0,47.2948,47.3279,47.2881,47.308,9200.0
2012-11-21 10:55:00,71.43,71.45,71.36,71.38,25300.0,47.3146,47.3279,47.2683,47.2815,25300.0
2012-11-21 11:00:00,71.38,71.4,71.37,71.38,20300.0,47.2815,47.2948,47.2749,47.2815,20300.0
2012-11-21 11:05:00,71.38,71.48,71.37,71.47,16200.0,47.2815,47.3478,47.2749,47.3411,16200.0
2012-11-21 11:10:00,71.47,71.48,71.44,71.44,14600.0,47.3411,47.3478,47.3213,47.3213,14600.0
2012-11-21 11:15:00,71.43,71.44,71.38,71.4,18000.0,47.3146,47.3213,47.2815,47.2948,18000.0
2012-11-21 11:20:00,71.41,71.42,71.39,71.39,10800.0,47.3014,47.308,47.2881,47.2881,10800.0
2012-11-21 11:25:00,71.39,71.44,71.38,71.44,12200.0,47.2881,47.3213,47.2815,47.3213,12200.0
2012-11-21 11:30:00,71.45,71.46,71.43,71.44,9600.0,47.3279,47.3345,47.3146,47.3213,9600.0
2012-11-21 11:35:00,71.45,71.46,71.39,71.44,49400.0,47.3279,47.3345,47.2881,47.3213,49400.0
2012-11-21 11:40:00,71.44,71.45,71.42,71.43,10300.0,47.3213,47.3279,47.308,47.3146,10300.0
2012-11-21 11:45:00,71.42,71.45,71.39,71.41,40000.0,47.308,47.3279,47.2881,47.3014,40000.0
2012-11-21 11:50:00,71.42,71.42,71.38,71.39,27700.0,47.308,47.308,47.2815,47.2881,27700.0
2012-11-21 11:55:00,71.38,71.43,71.38,71.42,19700.0,47.2815,47.3146,47.2815,47.308,19700.0
2012-11-21 12:00:00,71.42,71.42,71.38,71.38,17500.0,47.308,47.308,47.2815,47.2815,17500.0
2012-11-21 12:05:00,71.39,71.39,71.36,71.36,7400.0,47.2881,47.2881,47.2683,47.2683,7400.0
2012-11-21 12:10:00,71.37,71.38,71.35,71.37,12900.0,47.2749,47.2815,47.2616,47.2749,12900.0
2012-11-21 12:15:00,71.37,71.37,71.32,71.34,15400.0,47.2749,47.2749,47.2418,47.255,15400.0
2012-11-21 12:20:00,71.33,71.36,71.33,71.36,10100.0,47.2484,47.2683,47.2484,47.2683,10100.0
2012-11-21 12:25:00,71.36,71.38,71.32,71.35,72000.0,47.2683,47.2815,47.2418,47.2616,72000.0
2012-11-21 12:30:00,71.36,71.36,71.33,71.36,15700.0,47.2683,47.2683,47.2484,47.2683,15700.0
2012-11-21 12:35:00,71.36,71.37,71.33,71.33,13000.0,47.2683,47.2749,47.2484,47.2484,13000.0
2012-11-21 12:40:00,71.32,71.35,71.32,71.33,9500.0,47.2418,47.2616,47.2418,47.2484,9500.0
2012-11-21 12:45:00,71.34,71.36,71.33,71.35,8600.0,47.255,47.2683,47.2484,47.2616,8600.0
2012-11-21 12:50:00,71.35,71.36,71.33,71.33,8600.0,47.2616,47.2683,47.2484,47.2484,8600.0
2012-11-21 12:55:00,71.34,71.34,71.32,71.34,3500.0,47.255,47.255,47.2418,47.255,3500.0
2012-11-21 13:00:00,71.33,71.34,71.29,71.3,9700.0,47.2484,47.255,47.2219,47.2285,9700.0
2012-11-21 13:05:00,71.3,71.33,71.29,71.33,11400.0,47.2285,47.2484,47.2219,47.2484,11400.0
2012-11-21 13:10:00,71.32,71.37,71.32,71.37,10900.0,47.2418,47.2749,47.2418,47.2749,10900.0
2012-11-21 13:15:00,71.37,71.38,71.36,71.37,13400.0,47.2749,47.2815,47.2683,47.2749,13400.0
2012-11-21 13:20:00,71.36,71.37,71.34,71.35,5800.0,47.2683,47.2749,47.255,47.2616,5800.0
2012-11-21 13:25:00,71.34,71.37,71.34,71.35,12400.0,47.255,47.2749,47.255,47.2616,12400.0
2012-11-21 13:30:00,71.35,71.36,71.34,71.34,9500.0,47.2616,47.2683,47.255,47.255,9500.0
2012-11-21 13:35:00,71.34,71.37,71.34,71.37,4500.0,47.255,47.2749,47.255,47.2749,4500.0
2012-11-21 13:40:00,71.36,71.4,71.34,71.4,28600.0,47.2683,47.2948,47.255,47.2948,28600.0
2012-11-21 13:45:00,71.4,71.4,71.34,71.34,40500.0,47.2948,47.2948,47.255,47.255,40500.0
2012-11-21 13:50:00,71.35,71.38,71.34,71.38,23000.0,47.2616,47.2815,47.255,47.2815,23000.0
2012-11-21 13:55:00,71.39,71.39,71.34,71.35,23900.0,47.2881,47.2881,47.255,47.2616,23900.0
2012-11-21 14:00:00,71.35,71.37,71.33,71.36,24000.0,47.2616,47.2749,47.2484,47.2683,24000.0
2012-11-21 14:05:00,71.36,71.36,71.34,71.36,10000.0,47.2683,47.2683,47.255,47.2683,10000.0
2012-11-21 14:10:00,71.34,71.35,71.3,71.32,6900.0,47.255,47.2616,47.2285,47.2418,6900.0
2012-11-21 14:15:00,71.32,71.35,71.27,71.28,14900.0,47.2418,47.2616,47.2087,47.2153,14900.0
2012-11-21 14:20:00,71.27,71.29,71.25,71.25,12000.0,47.2087,47.2219,47.1954,47.1954,12000.0
2012-11-21 14:25:00,71.26,71.27,71.23,71.27,23100.0,47.202,47.2087,47.1822,47.2087,23100.0
2012-11-21 14:30:00,71.26,71.27,71.24,71.25,10100.0,47.202,47.2087,47.1888,47.1954,10100.0
2012-11-21 14:35:00,71.25,71.26,71.23,71.23,18500.0,47.1954,47.202,47.1822,47.1822,18500.0
2012-11-21 14:40:00,71.23,71.34,71.23,71.33,15100.0,47.1822,47.255,47.1822,47.2484,15100.0
2012-11-21 14:45:00,71.34,71.35,71.33,71.35,8000.0,47.255,47.2616,47.2484,47.2616,8000.0
2012-11-21 14:50:00,71.34,71.36,71.33,71.34,13500.0,47.255,47.2683,47.2484,47.255,13500.0
2012-11-21 14:55:00,71.33,71.34,71.3,71.31,14400.0,47.2484,47.255,47.2285,47.2351,14400.0
2012-11-21 15:00:00,71.3,71.33,71.29,71.31,18900.0,47.2285,47.2484,47.2219,47.2351,18900.0
2012-11-21 15:05:00,71.31,71.36,71.31,71.34,20300.0,47.2351,47.2683,47.2351,47.255,20300.0
2012-11-21 15:10:00,71.34,71.35,71.33,71.33,8800.0,47.255,47.2616,47.2484,47.2484,8800.0
2012-11-21 15:15:00,71.33,71.36,71.33,71.36,16300.0,47.2484,47.2683,47.2484,47.2683,16300.0
2012-11-21 15:20:00,71.36,71.38,71.34,71.34,28600.0,47.2683,47.2815,47.255,47.255,28600.0
2012-11-21 15:25:00,71.34,71.36,71.3,71.32,45300.0,47.255,47.2683,47.2285,47.2418,45300.0
2012-11-21 15:30:00,71.32,71.36,71.32,71.34,21300.0,47.2418,47.2683,47.2418,47.255,21300.0
2012-11-21 15:35:00,71.35,71.38,71.33,71.37,31000.0,47.2616,47.2815,47.2484,47.2749,31000.0
2012-11-21 15:40:00,71.36,71.39,71.36,71.37,46600.0,47.2683,47.2881,47.2683,47.2749,46600.0
2012-11-21 15:45:00,71.38,71.4,71.37,71.38,81500.0,47.2815,47.2948,47.2749,47.2815,81500.0
2012-11-21 15:50:00,71.37,71.38,71.34,71.34,52600.0,47.2749,47.2815,47.255,47.255,52600.0
2012-11-21 15:55:00,71.34,71.38,71.34,71.35,106100.0,47.255,47.2815,47.255,47.2616,106100.0
2012-11-23 09:30:00,71.52,71.69,71.5,71.57,41500.0,47.3742,47.4869,47.361,47.4074,41500.0
2012-11-23 09:35:00,71.59,71.63,71.46,71.53,13200.0,47.4206,47.4471,47.3345,47.3809,13200.0
2012-11-23 09:40:00,71.56,71.56,71.38,71.41,48000.0,47.4007,47.4007,47.2815,47.3014,48000.0
2012-11-23 09:45:00,71.41,71.55,71.4,71.55,16700.0,47.3014,47.3941,47.2948,47.3941,16700.0
2012-11-23 09:50:00,71.52,71.56,71.5,71.5,14500.0,47.3742,47.4007,47.361,47.361,14500.0
2012-11-23 09:55:00,71.52,71.53,71.46,71.53,9600.0,47.3742,47.3809,47.3345,47.3809,9600.0
2012-11-23 10:00:00,71.52,71.57,71.51,71.54,18000.0,47.3742,47.4074,47.3676,47.3875,18000.0
2012-11-23 10:05:00,71.54,71.58,71.53,71.57,12100.0,47.3875,47.414,47.3809,47.4074,12100.0
2012-11-23 10:10:00,71.56,71.65,71.41,71.63,130000.0,47.4007,47.4604,47.3014,47.4471,130000.0
2012-11-23 10:15:00,71.63,71.86,71.6,71.64,166900.0,47.4471,47.5995,47.4272,47.4537,166900.0
2012-11-23 10:20:00,71.64,71.8,71.63,71.8,112600.0,47.4537,47.5597,47.4471,47.5597,112600.0
2012-11-23 10:25:00,71.79,71.84,71.77,71.8,27200.0,47.5531,47.5862,47.5398,47.5597,27200.0
2012-11-23 10:30:00,71.8,71.82,71.51,71.69,165900.0,47.5597,47.573,47.3676,47.4869,165900.0
2012-11-23 10:35:00,71.69,71.8,71.69,71.77,23900.0,47.4869,47.5597,47.4869,47.5398,23900.0
2012-11-23 10:40:00,71.77,71.78,71.73,71.75,22100.0,47.5398,47.5465,47.5134,47.5266,22100.0
2012-11-23 10:45:00,71.75,71.8,71.75,71.79,5700.0,47.5266,47.5597,47.5266,47.5531,5700.0
2012-11-23 10:50:00,71.8,71.8,71.72,71.75,20600.0,47.5597,47.5597,47.5067,47.5266,20600.0
2012-11-23 10:55:00,71.76,71.77,71.74,71.77,13900.0,47.5332,47.5398,47.52,47.5398,13900.0
2012-11-23 11:00:00,71.78,71.81,71.78,71.81,15100.0,47.5465,47.5663,47.5465,47.5663,15100.0
2012-11-23 11:05:00,71.81,71.81,71.78,71.8,26800.0,47.5663,47.5663,47.5465,47.5597,26800.0
2012-11-23 11:10:00,71.8,71.81,71.78,71.81,10300.0,47.5597,47.5663,47.5465,47.5663,10300.0
2012-11-23 11:15:00,71.81,71.84,71.81,71.83,21400.0,47.5663,47.5862,47.5663,47.5796,21400.0
2012-11-23 11:20:00,71.83,71.86,71.83,71.86,11200.0,47.5796,47.5995,47.5796,47.5995,11200.0
2012-11-23 11:25:00,71.86,71.86,71.82,71.84,15200.0,47.5995,47.5995,47.573,47.5862,15200.0
2012-11-23 11:30:00,71.84,71.88,71.84,71.87,10000.0,47.5862,47.6127,47.5862,47.6061,10000.0
2012-11-23 11:35:00,71.86,71.87,71.84,71.87,8100.0,47.5995,47.6061,47.5862,47.6061,8100.0
2012-11-23 11:40:00,71.87,71.87,71.84,71.84,10400.0,47.6061,47.6061,47.5862,47.5862,10400.0
2012-11-23 11:45:00,71.84,71.86,71.79,71.79,13700.0,47.5862,47.5995,47.5531,47.5531,13700.0
2012-11-23 11:50:00,71.8,71.81,71.79,71.8,19300.0,47.5597,47.5663,47.5531,47.5597,19300.0
2012-11-23 11:55:00,71.79,71.8,71.76,71.8,18500.0,47.5531,47.5597,47.5332,47.5597,18500.0
2012-11-23 12:00:00,71.8,71.81,71.73,71.73,17100.0,47.5597,47.5663,47.5134,47.5134,17100.0
2012-11-23 12:05:00,71.73,71.73,71.67,71.7,24900.0,47.5134,47.5134,47.4736,47.4935,24900.0
2012-11-23 12:10:00,71.7,71.72,71.67,71.72,14400.0,47.4935,47.5067,47.4736,47.5067,14400.0
2012-11-23 12:15:00,71.7,71.71,71.67,71.67,17700.0,47.4935,47.5001,47.4736,47.4736,17700.0
2012-11-23 12:20:00,71.67,71.74,71.67,71.72,15300.0,47.4736,47.52,47.4736,47.5067,15300.0
2012-11-23 12:25:00,71.72,71.75,71.72,71.73,11200.0,47.5067,47.5266,47.5067,47.5134,11200.0
2012-11-23 12:30:00,71.73,71.76,71.73,71.76,12000.0,47.5134,47.5332,47.5134,47.5332,12000.0
2012-11-23 12:35:00,71.76,71.82,71.74,71.82,46500.0,47.5332,47.573,47.52,47.573,46500.0
2012-11-23 12:40:00,71.81,71.81,71.76,71.78,36600.0,47.5663,47.5663,47.5332,47.5465,36600.0
2012-11-23 12:45:00,71.78,71.79,71.75,71.77,41300.0,47.5465,47.5531,47.5266,47.5398,41300.0
2012-11-23 12:50:00,71.78,71.91,71.78,71.91,43400.0,47.5465,47.6326,47.5465,47.6326,43400.0
2012-11-23 12:55:00,71.91,72.08,71.9,71.97,141600.0,47.6326,47.7452,47.626,47.6723,141600.0
2012-11-26 09:30:00,71.85,72.32,71.83,72.25,129800.0,47.5928,47.9042,47.5796,47.8578,129800.0
2012-11-26 09:35:00,72.26,72.26,72.12,72.17,38000.0,47.8644,47.8644,47.7717,47.8048,38000.0
2012-11-26 09:40:00,72.16,72.26,72.16,72.25,29200.0,47.7982,47.8644,47.7982,47.8578,29200.0
2012-11-26 09:45:00,72.24,72.27,72.14,72.2,35700.0,47.8512,47.871,47.7849,47.8247,35700.0
2012-11-26 09:50:00,72.26,72.3,72.22,72.29,38100.0,47.8644,47.8909,47.8379,47.8843,38100.0
2012-11-26 09:55:00,72.29,72.41,72.27,72.35,58500.0,47.8843,47.9638,47.871,47.924,58500.0
2012-11-26 10:00:00,72.36,72.4,72.3,72.37,29000.0,47.9307,47.9572,47.8909,47.9373,29000.0
2012-11-26 10:05:00,72.36,72.37,72.24,72.28,35000.0,47.9307,47.9373,47.8512,47.8777,35000.0
2012-11-26 10:10:00,72.27,72.28,72.23,72.25,22000.0,47.871,47.8777,47.8445,47.8578,22000.0
2012-11-26 10:15:00,72.23,72.3,72.18,72.28,27700.0,47.8445,47.8909,47.8114,47.8777,27700.0
2012-11-26 10:20:00,72.28,72.31,72.17,72.18,41500.0,47.8777,47.8975,47.8048,47.8114,41500.0
2012-11-26 10:25:00,72.19,72.26,72.16,72.2,54300.0,47.8181,47.8644,47.7982,47.8247,54300.0
2012-11-26 10:30:00,72.21,72.25,72.17,72.24,86100.0,47.8313,47.8578,47.8048,47.8512,86100.0
2012-11-26 10:35:00,72.25,72.28,72.23,72.23,59200.0,47.8578,47.8777,47.8445,47.8445,59200.0
2012-11-26 10:40:00,72.23,72.28,72.23,72.24,41300.0,47.8445,47.8777,47.8445,47.8512,41300.0
2012-11-26 10:45:00,72.24,72.29,72.23,72.25,78500.0,47.8512,47.8843,47.8445,47.8578,78500.0
2012-11-26 10:50:00,72.25,72.26,72.24,72.24,47700.0,47.8578,47.8644,47.8512,47.8512,47700.0
2012-11-26 10:55:00,72.24,72.24,72.12,72.13,31000.0,47.8512,47.8512,47.7717,47.7783,31000.0
2012-11-26 11:00:00,72.13,72.19,72.12,72.15,26500.0,47.7783,47.8181,47.7717,47.7916,26500.0
2012-11-26 11:05:00,72.14,72.16,72.09,72.1,47500.0,47.7849,47.7982,47.7518,47.7584,47500.0
2012-11-26 11:10:00,72.11,72.11,72.03,72.08,36200.0,47.7651,47.7651,47.7121,47.7452,36200.0
2012-11-26 11:15:00,72.08,72.11,72.05,72.1,19800.0,47.7452,47.7651,47.7253,47.7584,19800.0
2012-11-26 11:20:00,72.1,72.11,72.02,72.05,33600.0,47.7584,47.7651,47.7054,47.7253,33600.0
2012-11-26 11:25:00,72.05,72.06,72.02,72.03,26000.0,47.7253,47.7319,47.7054,47.7121,26000.0
2012-11-26 11:30:00,72.03,72.05,72.02,72.04,35800.0,47.7121,47.7253,47.7054,47.7187,35800.0
2012-11-26 11:35:00,72.04,72.04,72.0,72.01,44300.0,47.7187,47.7187,47.6922,47.6988,44300.0
2012-11-26 11:40:00,72.01,72.03,71.99,72.01,16900.0,47.6988,47.7121,47.6856,47.6988,16900.0
2012-11-26 11:45:00,72.02,72.06,72.01,72.06,31300.0,47.7054,47.7319,47.6988,47.7319,31300.0
2012-11-26 11:50:00,72.06,72.1,72.06,72.06,18600.0,47.7319,47.7584,47.7319,47.7319,18600.0
2012-11-26 11:55:00,72.06,72.06,72.01,72.01,30100.0,47.7319,47.7319,47.6988,47.6988,30100.0
2012-11-26 12:00:00,72.01,72.04,72.0,72.02,49000.0,47.6988,47.7187,47.6922,47.7054,49000.0
2012-11-26 12:05:00,72.02,72.06,72.0,72.06,57200.0,47.7054,47.7319,47.6922,47.7319,57200.0
2012-11-26 12:10:00,72.06,72.08,72.04,72.08,21600.0,47.7319,47.7452,47.7187,47.7452,21600.0
2012-11-26 12:15:00,72.08,72.13,72.06,72.12,18600.0,47.7452,47.7783,47.7319,47.7717,18600.0
2012-11-26 12:20:00,72.12,72.12,72.09,72.1,20600.0,47.7717,47.7717,47.7518,47.7584,20600.0
2012-11-26 12:25:00,72.1,72.12,72.09,72.1,18700.0,47.7584,47.7717,47.7518,47.7584,18700.0
2012-11-26 12:30:00,72.1,72.11,72.07,72.09,37600.0,47.7584,47.7651,47.7386,47.7518,37600.0
2012-11-26 12:35:00,72.1,72.13,72.06,72.13,53100.0,47.7584,47.7783,47.7319,47.7783,53100.0
2012-11-26 12:40:00,72.12,72.19,72.1,72.18,55500.0,47.7717,47.8181,47.7584,47.8114,55500.0
2012-11-26 12:45:00,72.18,72.21,72.16,72.2,17800.0,47.8114,47.8313,47.7982,47.8247,17800.0
2012-11-26 12:50:00,72.2,72.22,72.14,72.21,19800.0,47.8247,47.8379,47.7849,47.8313,19800.0
2012-11-26 12:55:00,72.21,72.22,72.12,72.13,17200.0,47.8313,47.8379,47.7717,47.7783,17200.0
2012-11-26 13:00:00,72.12,72.13,72.1,72.11,12100.0,47.7717,47.7783,47.7584,47.7651,12100.0
2012-11-26 13:05:00,72.12,72.15,72.12,72.13,11900.0,47.7717,47.7916,47.7717,47.7783,11900.0
2012-11-26 13:10:00,72.13,72.16,72.1,72.16,21600.0,47.7783,47.7982,47.7584,47.7982,21600.0
2012-11-26 13:15:00,72.16,72.23,72.15,72.23,17500.0,47.7982,47.8445,47.7916,47.8445,17500.0
2012-11-26 13:20:00,72.23,72.23,72.19,72.19,21300.0,47.8445,47.8445,47.8181,47.8181,21300.0
2012-11-26 13:25:00,72.2,72.2,72.14,72.14,40100.0,47.8247,47.8247,47.7849,47.7849,40100.0
2012-11-26 13:30:00,72.15,72.16,72.13,72.13,10100.0,47.7916,47.7982,47.7783,47.7783,10100.0
2012-11-26 13:35:00,72.13,72.15,72.11,72.11,11500.0,47.7783,47.7916,47.7651,47.7651,11500.0
2012-11-26 13:40:00,72.1,72.11,72.05,72.06,22600.0,47.7584,47.7651,47.7253,47.7319,22600.0
2012-11-26 13:45:00,72.07,72.09,72.05,72.08,15700.0,47.7386,47.7518,47.7253,47.7452,15700.0
2012-11-26 13:50:00,72.08,72.13,72.07,72.1,21400.0,47.7452,47.7783,47.7386,47.7584,21400.0
2012-11-26 13:55:00,72.12,72.14,72.09,72.1,37500.0,47.7717,47.7849,47.7518,47.7584,37500.0
2012-11-26 14:00:00,72.1,72.11,72.04,72.06,23000.0,47.7584,47.7651,47.7187,47.7319,23000.0
2012-11-26 14:05:00,72.06,72.07,72.03,72.06,28500.0,47.7319,47.7386,47.7121,47.7319,28500.0
2012-11-26 14:10:00,72.06,72.07,72.03,72.03,40000.0,47.7319,47.7386,47.7121,47.7121,40000.0
2012-11-26 14:15:00,72.03,72.08,72.02,72.08,16800.0,47.7121,47.7452,47.7054,47.7452,16800.0
2012-11-26 14:20:00,72.08,72.11,72.05,72.09,21100.0,47.7452,47.7651,47.7253,47.7518,21100.0
2012-11-26 14:25:00,72.1,72.11,72.08,72.09,25900.0,47.7584,47.7651,47.7452,47.7518,25900.0
2012-11-26 14:30:00,72.08,72.09,72.05,72.07,12000.0,47.7452,47.7518,47.7253,47.7386,12000.0
2012-11-26 14:35:00,72.06,72.09,72.03,72.09,32100.0,47.7319,47.7518,47.7121,47.7518,32100.0
2012-11-26 14:40:00,72.09,72.09,72.03,72.04,12800.0,47.7518,47.7518,47.7121,47.7187,12800.0
2012-11-26 14:45:00,72.04,72.06,72.02,72.06,11700.0,47.7187,47.7319,47.7054,47.7319,11700.0
2012-11-26 14:50:00,72.07,72.18,72.04,72.16,20400.0,47.7386,47.8114,47.7187,47.7982,20400.0
2012-11-26 14:55:00,72.16,72.22,72.13,72.22,46200.0,47.7982,47.8379,47.7783,47.8379,46200.0
2012-11-26 15:00:00,72.22,72.32,72.22,72.31,46000.0,47.8379,47.9042,47.8379,47.8975,46000.0
2012-11-26 15:05:00,72.32,72.38,72.31,72.36,47600.0,47.9042,47.9439,47.8975,47.9307,47600.0
2012-11-26 15:10:00,72.36,72.42,72.33,72.4,42200.0,47.9307,47.9704,47.9108,47.9572,42200.0
2012-11-26 15:15:00,72.37,72.39,72.34,72.38,30200.0,47.9373,47.9505,47.9174,47.9439,30200.0
2012-11-26 15:20:00,72.39,72.47,72.37,72.47,40100.0,47.9505,48.0035,47.9373,48.0035,40100.0
2012-11-26 15:25:00,72.47,72.47,72.38,72.38,33700.0,48.0035,48.0035,47.9439,47.9439,33700.0
2012-11-26 15:30:00,72.39,72.42,72.35,72.41,34600.0,47.9505,47.9704,47.924,47.9638,34600.0
2012-11-26 15:35:00,72.42,72.47,72.41,72.46,64500.0,47.9704,48.0035,47.9638,47.9969,64500.0
2012-11-26 15:40:00,72.46,72.55,72.46,72.52,95700.0,47.9969,48.0565,47.9969,48.0366,95700.0
2012-11-26 15:45:00,72.51,72.58,72.5,72.56,86400.0,48.03,48.0764,48.0234,48.0631,86400.0
2012-11-26 15:50:00,72.54,72.56,72.51,72.53,66500.0,48.0499,48.0631,48.03,48.0433,66500.0
2012-11-26 15:55:00,72.53,72.61,72.52,72.58,172900.0,48.0433,48.0963,48.0366,48.0764,172900.0
2012-11-27 09:30:00,72.67,72.85,72.19,72.59,126100.0,48.136,48.2552,47.8181,48.083,126100.0
2012-11-27 09:35:00,72.51,72.62,72.45,72.5,23100.0,48.03,48.1029,47.9903,48.0234,23100.0
2012-11-27 09:40:00,72.51,72.63,72.42,72.61,23300.0,48.03,48.1095,47.9704,48.0963,23300.0
2012-11-27 09:45:00,72.61,72.73,72.58,72.73,27700.0,48.0963,48.1757,48.0764,48.1757,27700.0
2012-11-27 09:50:00,72.74,72.8,72.67,72.71,21500.0,48.1824,48.2221,48.136,48.1625,21500.0
2012-11-27 09:55:00,72.72,72.8,72.71,72.8,10600.0,48.1691,48.2221,48.1625,48.2221,10600.0
2012-11-27 10:00:00,72.82,72.83,72.61,72.63,12100.0,48.2354,48.242,48.0963,48.1095,12100.0
2012-11-27 10:05:00,72.62,72.75,72.6,72.72,26400.0,48.1029,48.189,48.0896,48.1691,26400.0
2012-11-27 10:10:00,72.73,72.73,72.54,72.56,18500.0,48.1757,48.1757,48.0499,48.0631,18500.0
2012-11-27 10:15:00,72.55,72.55,72.41,72.47,24000.0,48.0565,48.0565,47.9638,48.0035,24000.0
2012-11-27 10:20:00,72.46,72.49,72.38,72.42,33000.0,47.9969,48.0168,47.9439,47.9704,33000.0
2012-11-27 10:25:00,72.44,72.47,72.4,72.44,24000.0,47.9837,48.0035,47.9572,47.9837,24000.0
2012-11-27 10:30:00,72.43,72.46,72.35,72.46,29400.0,47.977,47.9969,47.924,47.9969,29400.0
2012-11-27 10:35:00,72.45,72.54,72.37,72.51,46100.0,47.9903,48.0499,47.9373,48.03,46100.0
2012-11-27 10:40:00,72.51,72.51,72.34,72.35,25300.0,48.03,48.03,47.9174,47.924,25300.0
2012-11-27 10:45:00,72.36,72.43,72.33,72.41,15800.0,47.9307,47.977,47.9108,47.9638,15800.0
2012-11-27 10:50:00,72.42,72.51,72.42,72.51,29100.0,47.9704,48.03,47.9704,48.03,29100.0
2012-11-27 10:55:00,72.5,72.51,72.42,72.48,33600.0,48.0234,48.03,47.9704,48.0101,33600.0
2012-11-27 11:00:00,72.48,72.58,72.47,72.52,13400.0,48.0101,48.0764,48.0035,48.0366,13400.0
2012-11-27 11:05:00,72.52,72.53,72.5,72.53,9900.0,48.0366,48.0433,48.0234,48.0433,9900.0
2012-11-27 11:10:00,72.53,72.53,72.49,72.51,17800.0,48.0433,48.0433,48.0168,48.03,17800.0
2012-11-27 11:15:00,72.51,72.53,72.5,72.52,15700.0,48.03,48.0433,48.0234,48.0366,15700.0
2012-11-27 11:20:00,72.52,72.54,72.51,72.53,10300.0,48.0366,48.0499,48.03,48.0433,10300.0
2012-11-27 11:25:00,72.53,72.54,72.49,72.54,18800.0,48.0433,48.0499,48.0168,48.0499,18800.0
2012-11-27 11:30:00,72.52,72.52,72.46,72.5,14100.0,48.0366,48.0366,47.9969,48.0234,14100.0
2012-11-27 11:35:00,72.5,72.7,72.5,72.7,13700.0,48.0234,48.1559,48.0234,48.1559,13700.0
2012-11-27 11:40:00,72.71,72.73,72.63,72.66,26900.0,48.1625,48.1757,48.1095,48.1294,26900.0
2012-11-27 11:45:00,72.66,72.69,72.61,72.66,17500.0,48.1294,48.1492,48.0963,48.1294,17500.0
2012-11-27 11:50:00,72.66,72.76,72.64,72.69,78200.0,48.1294,48.1956,48.1161,48.1492,78200.0
2012-11-27 11:55:00,72.69,72.74,72.68,72.7,34800.0,48.1492,48.1824,48.1426,48.1559,34800.0
2012-11-27 12:00:00,72.7,72.79,72.69,72.77,27400.0,48.1559,48.2155,48.1492,48.2022,27400.0
2012-11-27 12:05:00,72.77,72.77,72.71,72.73,20400.0,48.2022,48.2022,48.1625,48.1757,20400.0
2012-11-27 12:10:00,72.72,72.73,72.67,72.69,10200.0,48.1691,48.1757,48.136,48.1492,10200.0
2012-11-27 12:15:00,72.69,72.69,72.64,72.64,7500.0,48.1492,48.1492,48.1161,48.1161,7500.0
2012-11-27 12:20:00,72.64,72.67,72.64,72.66,12000.0,48.1161,48.136,48.1161,48.1294,12000.0
2012-11-27 12:25:00,72.67,72.67,72.59,72.59,15000.0,48.136,48.136,48.083,48.083,15000.0
2012-11-27 12:30:00,72.59,72.61,72.51,72.57,20900.0,48.083,48.0963,48.03,48.0698,20900.0
2012-11-27 12:35:00,72.56,72.56,72.5,72.55,62600.0,48.0631,48.0631,48.0234,48.0565,62600.0
2012-11-27 12:40:00,72.55,72.59,72.54,72.57,18400.0,48.0565,48.083,48.0499,48.0698,18400.0
2012-11-27 12:45:00,72.57,72.64,72.56,72.6,17000.0,48.0698,48.1161,48.0631,48.0896,17000.0
2012-11-27 12:50:00,72.6,72.61,72.57,72.57,16400.0,48.0896,48.0963,48.0698,48.0698,16400.0
2012-11-27 12:55:00,72.57,72.58,72.57,72.58,4800.0,48.0698,48.0764,48.0698,48.0764,4800.0
2012-11-27 13:00:00,72.58,72.59,72.5,72.51,10300.0,48.0764,48.083,48.0234,48.03,10300.0
2012-11-27 13:05:00,72.51,72.54,72.5,72.53,5700.0,48.03,48.0499,48.0234,48.0433,5700.0
2012-11-27 13:10:00,72.54,72.55,72.52,72.54,15200.0,48.0499,48.0565,48.0366,48.0499,15200.0
2012-11-27 13:15:00,72.53,72.6,72.53,72.56,15000.0,48.0433,48.0896,48.0433,48.0631,15000.0
2012-11-27 13:20:00,72.56,72.58,72.5,72.53,54700.0,48.0631,48.0764,48.0234,48.0433,54700.0
2012-11-27 13:25:00,72.53,72.55,72.44,72.48,30200.0,48.0433,48.0565,47.9837,48.0101,30200.0
2012-11-27 13:30:00,72.48,72.51,72.45,72.5,11600.0,48.0101,48.03,47.9903,48.0234,11600.0
2012-11-27 13:35:00,72.5,72.54,72.5,72.5,8700.0,48.0234,48.0499,48.0234,48.0234,8700.0
2012-11-27 13:40:00,72.49,72.56,72.47,72.56,13500.0,48.0168,48.0631,48.0035,48.0631,13500.0
2012-11-27 13:45:00,72.57,72.58,72.53,72.56,14300.0,48.0698,48.0764,48.0433,48.0631,14300.0
2012-11-27 13:50:00,72.56,72.56,72.46,72.48,13100.0,48.0631,48.0631,47.9969,48.0101,13100.0
2012-11-27 13:55:00,72.47,72.5,72.47,72.5,12300.0,48.0035,48.0234,48.0035,48.0234,12300.0
2012-11-27 14:00:00,72.5,72.51,72.46,72.5,17200.0,48.0234,48.03,47.9969,48.0234,17200.0
2012-11-27 14:05:00,72.5,72.53,72.48,72.5,17700.0,48.0234,48.0433,48.0101,48.0234,17700.0
2012-11-27 14:10:00,72.51,72.57,72.5,72.54,20900.0,48.03,48.0698,48.0234,48.0499,20900.0
2012-11-27 14:15:00,72.55,72.6,72.55,72.6,19900.0,48.0565,48.0896,48.0565,48.0896,19900.0
2012-11-27 14:20:00,72.6,72.61,72.37,72.38,38500.0,48.0896,48.0963,47.9373,47.9439,38500.0
2012-11-27 14:25:00,72.39,72.41,72.28,72.28,24400.0,47.9505,47.9638,47.8777,47.8777,24400.0
2012-11-27 14:30:00,72.28,72.37,72.22,72.29,36200.0,47.8777,47.9373,47.8379,47.8843,36200.0
2012-11-27 14:35:00,72.29,72.32,72.23,72.32,22100.0,47.8843,47.9042,47.8445,47.9042,22100.0
2012-11-27 14:40:00,72.32,72.36,72.28,72.29,53400.0,47.9042,47.9307,47.8777,47.8843,53400.0
2012-11-27 14:45:00,72.29,72.32,72.21,72.27,21200.0,47.8843,47.9042,47.8313,47.871,21200.0
2012-11-27 14:50:00,72.26,72.31,72.21,72.26,16900.0,47.8644,47.8975,47.8313,47.8644,16900.0
2012-11-27 14:55:00,72.27,72.35,72.27,72.33,9900.0,47.871,47.924,47.871,47.9108,9900.0
2012-11-27 15:00:00,72.33,72.38,72.28,72.3,21600.0,47.9108,47.9439,47.8777,47.8909,21600.0
2012-11-27 15:05:00,72.28,72.41,72.26,72.4,27700.0,47.8777,47.9638,47.8644,47.9572,27700.0
2012-11-27 15:10:00,72.41,72.43,72.32,72.33,25700.0,47.9638,47.977,47.9042,47.9108,25700.0
2012-11-27 15:15:00,72.34,72.34,72.25,72.31,33100.0,47.9174,47.9174,47.8578,47.8975,33100.0
2012-11-27 15:20:00,72.3,72.41,72.27,72.41,49500.0,47.8909,47.9638,47.871,47.9638,49500.0
2012-11-27 15:25:00,72.4,72.41,72.34,72.4,25700.0,47.9572,47.9638,47.9174,47.9572,25700.0
2012-11-27 15:30:00,72.39,72.41,72.28,72.3,39000.0,47.9505,47.9638,47.8777,47.8909,39000.0
2012-11-27 15:35:00,72.3,72.3,72.22,72.26,44700.0,47.8909,47.8909,47.8379,47.8644,44700.0
2012-11-27 15:40:00,72.27,72.31,72.23,72.3,34100.0,47.871,47.8975,47.8445,47.8909,34100.0
2012-11-27 15:45:00,72.29,72.31,72.23,72.29,47400.0,47.8843,47.8975,47.8445,47.8843,47400.0
2012-11-27 15:50:00,72.29,72.3,72.22,72.23,65800.0,47.8843,47.8909,47.8379,47.8445,65800.0
2012-11-27 15:55:00,72.23,72.24,72.11,72.17,164700.0,47.8445,47.8512,47.7651,47.8048,164700.0
2012-11-28 09:30:00,72.02,72.14,72.0,72.08,54400.0,47.7054,47.7849,47.6922,47.7452,54400.0
2012-11-28 09:35:00,72.07,72.11,72.02,72.1,19800.0,47.7386,47.7651,47.7054,47.7584,19800.0
2012-11-28 09:40:00,72.12,72.22,72.09,72.11,14300.0,47.7717,47.8379,47.7518,47.7651,14300.0
2012-11-28 09:45:00,72.09,72.13,71.93,71.96,34400.0,47.7518,47.7783,47.6458,47.6657,34400.0
2012-11-28 09:50:00,71.96,71.97,71.89,71.96,25600.0,47.6657,47.6723,47.6193,47.6657,25600.0
2012-11-28 09:55:00,71.97,72.03,71.92,71.98,25400.0,47.6723,47.7121,47.6392,47.6789,25400.0
2012-11-28 10:00:00,71.99,72.0,71.77,71.78,28200.0,47.6856,47.6922,47.5398,47.5465,28200.0
2012-11-28 10:05:00,71.77,71.83,71.76,71.78,19700.0,47.5398,47.5796,47.5332,47.5465,19700.0
2012-11-28 10:10:00,71.78,71.84,71.78,71.84,17000.0,47.5465,47.5862,47.5465,47.5862,17000.0
2012-11-28 10:15:00,71.84,71.91,71.83,71.85,21800.0,47.5862,47.6326,47.5796,47.5928,21800.0
2012-11-28 10:20:00,71.85,72.07,71.85,72.0,47900.0,47.5928,47.7386,47.5928,47.6922,47900.0
2012-11-28 10:25:00,72.01,72.04,71.95,71.97,14700.0,47.6988,47.7187,47.6591,47.6723,14700.0
2012-11-28 10:30:00,71.97,72.06,71.97,72.05,16400.0,47.6723,47.7319,47.6723,47.7253,16400.0
2012-11-28 10:35:00,72.04,72.27,72.04,72.22,30000.0,47.7187,47.871,47.7187,47.8379,30000.0
2012-11-28 10:40:00,72.22,72.24,72.11,72.14,24000.0,47.8379,47.8512,47.7651,47.7849,24000.0
2012-11-28 10:45:00,72.13,72.32,72.12,72.27,21600.0,47.7783,47.9042,47.7717,47.871,21600.0
2012-11-28 10:50:00,72.26,72.28,72.2,72.26,25300.0,47.8644,47.8777,47.8247,47.8644,25300.0
2012-11-28 10:55:00,72.27,72.3,72.25,72.28,27400.0,47.871,47.8909,47.8578,47.8777,27400.0
2012-11-28 11:00:00,72.29,72.36,72.28,72.31,40100.0,47.8843,47.9307,47.8777,47.8975,40100.0
2012-11-28 11:05:00,72.31,72.37,72.31,72.34,30500.0,47.8975,47.9373,47.8975,47.9174,30500.0
2012-11-28 11:10:00,72.34,72.41,72.32,72.39,16400.0,47.9174,47.9638,47.9042,47.9505,16400.0
2012-11-28 11:15:00,72.4,72.52,72.36,72.52,29300.0,47.9572,48.0366,47.9307,48.0366,29300.0
2012-11-28 11:20:00,72.51,72.51,72.43,72.44,27500.0,48.03,48.03,47.977,47.9837,27500.0
2012-11-28 11:25:00,72.42,72.46,72.42,72.45,16100.0,47.9704,47.9969,47.9704,47.9903,16100.0
2012-11-28 11:30:00,72.46,72.46,72.36,72.37,14400.0,47.9969,47.9969,47.9307,47.9373,14400.0
2012-11-28 11:35:00,72.36,72.4,72.33,72.39,13100.0,47.9307,47.9572,47.9108,47.9505,13100.0
2012-11-28 11:40:00,72.4,72.42,72.3,72.33,20600.0,47.9572,47.9704,47.8909,47.9108,20600.0
2012-11-28 11:45:00,72.33,72.37,72.25,72.29,68900.0,47.9108,47.9373,47.8578,47.8843,68900.0
2012-11-28 11:50:00,72.28,72.39,72.28,72.34,31000.0,47.8777,47.9505,47.8777,47.9174,31000.0
2012-11-28 11:55:00,72.35,72.4,72.34,72.37,14300.0,47.924,47.9572,47.9174,47.9373,14300.0
2012-11-28 12:00:00,72.38,72.41,72.22,72.23,25700.0,47.9439,47.9638,47.8379,47.8445,25700.0
2012-11-28 12:05:00,72.22,72.25,72.18,72.23,14100.0,47.8379,47.8578,47.8114,47.8445,14100.0
2012-11-28 12:10:00,72.23,72.34,72.18,72.27,22000.0,47.8445,47.9174,47.8114,47.871,22000.0
2012-11-28 12:15:00,72.26,72.48,72.26,72.43,26500.0,47.8644,48.0101,47.8644,47.977,26500.0
2012-11-28 12:20:00,72.43,72.48,72.39,72.47,31700.0,47.977,48.0101,47.9505,48.0035,31700.0
2012-11-28 12:25:00,72.48,72.5,72.44,72.47,14400.0,48.0101,48.0234,47.9837,48.0035,14400.0
2012-11-28 12:30:00,72.47,72.53,72.47,72.5,20600.0,48.0035,48.0433,48.0035,48.0234,20600.0
2012-11-28 12:35:00,72.52,72.59,72.52,72.55,13300.0,48.0366,48.083,48.0366,48.0565,13300.0
2012-11-28 12:40:00,72.55,72.57,72.52,72.56,15900.0,48.0565,48.0698,48.0366,48.0631,15900.0
2012-11-28 12:45:00,72.55,72.6,72.54,72.58,13500.0,48.0565,48.0896,48.0499,48.0764,13500.0
2012-11-28 12:50:00,72.57,72.58,72.54,72.56,13800.0,48.0698,48.0764,48.0499,48.0631,13800.0
2012-11-28 12:55:00,72.55,72.58,72.51,72.54,28800.0,48.0565,48.0764,48.03,48.0499,28800.0
2012-11-28 13:00:00,72.53,72.57,72.53,72.54,41500.0,48.0433,48.0698,48.0433,48.0499,41500.0
2012-11-28 13:05:00,72.54,72.57,72.53,72.53,44100.0,48.0499,48.0698,48.0433,48.0433,44100.0
2012-11-28 13:10:00,72.54,72.61,72.53,72.59,32900.0,48.0499,48.0963,48.0433,48.083,32900.0
2012-11-28 13:15:00,72.58,72.59,72.56,72.57,18700.0,48.0764,48.083,48.0631,48.0698,18700.0
2012-11-28 13:20:00,72.56,72.61,72.53,72.6,25500.0,48.0631,48.0963,48.0433,48.0896,25500.0
2012-11-28 13:25:00,72.6,72.65,72.58,72.65,49200.0,48.0896,48.1228,48.0764,48.1228,49200.0
2012-11-28 13:30:00,72.65,72.68,72.63,72.66,18100.0,48.1228,48.1426,48.1095,48.1294,18100.0
2012-11-28 13:35:00,72.66,72.73,72.64,72.68,29900.0,48.1294,48.1757,48.1161,48.1426,29900.0
2012-11-28 13:40:00,72.68,72.73,72.68,72.69,21600.0,48.1426,48.1757,48.1426,48.1492,21600.0
2012-11-28 13:45:00,72.69,72.7,72.66,72.68,10900.0,48.1492,48.1559,48.1294,48.1426,10900.0
2012-11-28 13:50:00,72.68,72.73,72.66,72.7,18500.0,48.1426,48.1757,48.1294,48.1559,18500.0
2012-11-28 13:55:00,72.68,72.69,72.61,72.61,24100.0,48.1426,48.1492,48.0963,48.0963,24100.0
2012-11-28 14:00:00,72.61,72.62,72.49,72.52,40400.0,48.0963,48.1029,48.0168,48.0366,40400.0
2012-11-28 14:05:00,72.5,72.5,72.43,72.47,45200.0,48.0234,48.0234,47.977,48.0035,45200.0
2012-11-28 14:10:00,72.45,72.48,72.4,72.45,22000.0,47.9903,48.0101,47.9572,47.9903,22000.0
2012-11-28 14:15:00,72.45,72.48,72.41,72.42,20400.0,47.9903,48.0101,47.9638,47.9704,20400.0
2012-11-28 14:20:00,72.42,72.46,72.39,72.44,10700.0,47.9704,47.9969,47.9505,47.9837,10700.0
2012-11-28 14:25:00,72.44,72.45,72.41,72.45,10100.0,47.9837,47.9903,47.9638,47.9903,10100.0
2012-11-28 14:30:00,72.46,72.46,72.42,72.46,11600.0,47.9969,47.9969,47.9704,47.9969,11600.0
2012-11-28 14:35:00,72.46,72.51,72.45,72.47,18000.0,47.9969,48.03,47.9903,48.0035,18000.0
2012-11-28 14:40:00,72.46,72.51,72.46,72.49,10600.0,47.9969,48.03,47.9969,48.0168,10600.0
2012-11-28 14:45:00,72.49,72.49,72.44,72.47,10800.0,48.0168,48.0168,47.9837,48.0035,10800.0
2012-11-28 14:50:00,72.46,72.49,72.43,72.48,8000.0,47.9969,48.0168,47.977,48.0101,8000.0
2012-11-28 14:55:00,72.49,72.54,72.45,72.54,21500.0,48.0168,48.0499,47.9903,48.0499,21500.0
2012-11-28 15:00:00,72.53,72.54,72.5,72.51,12400.0,48.0433,48.0499,48.0234,48.03,12400.0
2012-11-28 15:05:00,72.5,72.56,72.49,72.53,25300.0,48.0234,48.0631,48.0168,48.0433,25300.0
2012-11-28 15:10:00,72.53,72.54,72.47,72.47,41500.0,48.0433,48.0499,48.0035,48.0035,41500.0
2012-11-28 15:15:00,72.47,72.47,72.39,72.4,33300.0,48.0035,48.0035,47.9505,47.9572,33300.0
2012-11-28 15:20:00,72.41,72.45,72.4,72.45,28800.0,47.9638,47.9903,47.9572,47.9903,28800.0
2012-11-28 15:25:00,72.45,72.58,72.45,72.58,25300.0,47.9903,48.0764,47.9903,48.0764,25300.0
2012-11-28 15:30:00,72.57,72.63,72.56,72.57,32300.0,48.0698,48.1095,48.0631,48.0698,32300.0
2012-11-28 15:35:00,72.58,72.63,72.57,72.58,28700.0,48.0764,48.1095,48.0698,48.0764,28700.0
2012-11-28 15:40:00,72.58,72.66,72.58,72.62,42300.0,48.0764,48.1294,48.0764,48.1029,42300.0
2012-11-28 15:45:00,72.63,72.68,72.6,72.62,74800.0,48.1095,48.1426,48.0896,48.1029,74800.0
2012-11-28 15:50:00,72.63,72.67,72.61,72.66,75700.0,48.1095,48.136,48.0963,48.1294,75700.0
2012-11-28 15:55:00,72.67,72.74,72.61,72.7,142000.0,48.136,48.1824,48.0963,48.1559,142000.0
2012-11-29 09:30:00,72.82,73.38,72.82,73.32,115800.0,48.2354,48.6063,48.2354,48.5666,115800.0
2012-11-29 09:35:00,73.38,73.43,73.22,73.43,48500.0,48.6063,48.6394,48.5003,48.6394,48500.0
2012-11-29 09:40:00,73.44,73.74,73.4,73.66,97100.0,48.646,48.8448,48.6195,48.7918,97100.0
2012-11-29 09:45:00,73.66,73.66,73.39,73.59,91800.0,48.7918,48.7918,48.6129,48.7454,91800.0
2012-11-29 09:50:00,73.58,73.69,73.53,73.57,86600.0,48.7388,48.8116,48.7057,48.7322,86600.0
2012-11-29 09:55:00,73.57,73.73,73.55,73.73,60600.0,48.7322,48.8381,48.7189,48.8381,60600.0
2012-11-29 10:00:00,73.74,73.83,73.71,73.8,95800.0,48.8448,48.9044,48.8249,48.8845,95800.0
2012-11-29 10:05:00,73.8,73.83,73.58,73.62,98800.0,48.8845,48.9044,48.7388,48.7653,98800.0
2012-11-29 10:10:00,73.62,73.65,73.47,73.53,47900.0,48.7653,48.7851,48.6659,48.7057,47900.0
2012-11-29 10:15:00,73.54,73.59,73.48,73.57,55300.0,48.7123,48.7454,48.6725,48.7322,55300.0
2012-11-29 10:20:00,73.59,73.67,73.58,73.66,58000.0,48.7454,48.7984,48.7388,48.7918,58000.0
2012-11-29 10:25:00,73.67,73.7,73.58,73.58,84900.0,48.7984,48.8183,48.7388,48.7388,84900.0
2012-11-29 10:30:00,73.58,73.62,73.5,73.52,28800.0,48.7388,48.7653,48.6858,48.699,28800.0
2012-11-29 10:35:00,73.54,73.54,73.44,73.52,23300.0,48.7123,48.7123,48.646,48.699,23300.0
2012-11-29 10:40:00,73.51,73.59,73.48,73.54,27300.0,48.6924,48.7454,48.6725,48.7123,27300.0
2012-11-29 10:45:00,73.54,73.59,73.5,73.59,21900.0,48.7123,48.7454,48.6858,48.7454,21900.0
2012-11-29 10:50:00,73.59,73.64,73.57,73.62,25100.0,48.7454,48.7785,48.7322,48.7653,25100.0
2012-11-29 10:55:00,73.61,73.67,73.6,73.62,21000.0,48.7586,48.7984,48.752,48.7653,21000.0
2012-11-29 11:00:00,73.63,73.67,73.61,73.66,17000.0,48.7719,48.7984,48.7586,48.7918,17000.0
2012-11-29 11:05:00,73.66,73.73,73.65,73.73,36000.0,48.7918,48.8381,48.7851,48.8381,36000.0
2012-11-29 11:10:00,73.73,73.77,73.68,73.77,42100.0,48.8381,48.8646,48.805,48.8646,42100.0
2012-11-29 11:15:00,73.76,73.8,73.76,73.79,45500.0,48.858,48.8845,48.858,48.8779,45500.0
2012-11-29 11:20:00,73.8,73.81,73.77,73.77,51700.0,48.8845,48.8911,48.8646,48.8646,51700.0
2012-11-29 11:25:00,73.78,73.82,73.75,73.81,70900.0,48.8713,48.8978,48.8514,48.8911,70900.0
2012-11-29 11:30:00,73.81,73.82,73.77,73.78,43400.0,48.8911,48.8978,48.8646,48.8713,43400.0
2012-11-29 11:35:00,73.78,73.8,73.68,73.73,55700.0,48.8713,48.8845,48.805,48.8381,55700.0
2012-11-29 11:40:00,73.73,73.73,73.36,73.53,187800.0,48.8381,48.8381,48.5931,48.7057,187800.0
2012-11-29 11:45:00,73.52,73.56,73.45,73.54,69000.0,48.699,48.7255,48.6527,48.7123,69000.0
2012-11-29 11:50:00,73.58,73.67,73.55,73.63,47700.0,48.7388,48.7984,48.7189,48.7719,47700.0
2012-11-29 11:55:00,73.62,73.64,73.53,73.62,57600.0,48.7653,48.7785,48.7057,48.7653,57600.0
2012-11-29 12:00:00,73.62,73.67,73.55,73.64,66800.0,48.7653,48.7984,48.7189,48.7785,66800.0
2012-11-29 12:05:00,73.64,73.67,73.55,73.62,46400.0,48.7785,48.7984,48.7189,48.7653,46400.0
2012-11-29 12:10:00,73.63,73.77,73.6,73.66,72100.0,48.7719,48.8646,48.752,48.7918,72100.0
2012-11-29 12:15:00,73.67,73.68,73.6,73.66,36400.0,48.7984,48.805,48.752,48.7918,36400.0
2012-11-29 12:20:00,73.66,73.72,73.63,73.7,20900.0,48.7918,48.8315,48.7719,48.8183,20900.0
2012-11-29 12:25:00,73.7,73.71,73.68,73.69,20400.0,48.8183,48.8249,48.805,48.8116,20400.0
2012-11-29 12:30:00,73.7,73.71,73.63,73.65,21400.0,48.8183,48.8249,48.7719,48.7851,21400.0
2012-11-29 12:35:00,73.66,73.69,73.61,73.64,26900.0,48.7918,48.8116,48.7586,48.7785,26900.0
2012-11-29 12:40:00,73.64,73.64,73.59,73.59,20400.0,48.7785,48.7785,48.7454,48.7454,20400.0
2012-11-29 12:45:00,73.59,73.61,73.53,73.57,37000.0,48.7454,48.7586,48.7057,48.7322,37000.0
2012-11-29 12:50:00,73.58,73.59,73.54,73.55,18600.0,48.7388,48.7454,48.7123,48.7189,18600.0
2012-11-29 12:55:00,73.55,73.56,73.53,73.56,29200.0,48.7189,48.7255,48.7057,48.7255,29200.0
2012-11-29 13:00:00,73.57,73.61,73.53,73.57,30200.0,48.7322,48.7586,48.7057,48.7322,30200.0
2012-11-29 13:05:00,73.56,73.56,73.48,73.52,21500.0,48.7255,48.7255,48.6725,48.699,21500.0
2012-11-29 13:10:00,73.52,73.55,73.51,73.53,20100.0,48.699,48.7189,48.6924,48.7057,20100.0
2012-11-29 13:15:00,73.54,73.64,73.53,73.61,25700.0,48.7123,48.7785,48.7057,48.7586,25700.0
2012-11-29 13:20:00,73.6,73.66,73.6,73.64,29900.0,48.752,48.7918,48.752,48.7785,29900.0
2012-11-29 13:25:00,73.64,73.64,73.58,73.61,38500.0,48.7785,48.7785,48.7388,48.7586,38500.0
2012-11-29 13:30:00,73.6,73.66,73.59,73.66,41000.0,48.752,48.7918,48.7454,48.7918,41000.0
2012-11-29 13:35:00,73.66,73.7,73.65,73.66,25100.0,48.7918,48.8183,48.7851,48.7918,25100.0
2012-11-29 13:40:00,73.67,73.67,73.59,73.61,24400.0,48.7984,48.7984,48.7454,48.7586,24400.0
2012-11-29 13:45:00,73.6,73.61,73.58,73.6,49400.0,48.752,48.7586,48.7388,48.752,49400.0
2012-11-29 13:50:00,73.6,73.66,73.59,73.64,111000.0,48.752,48.7918,48.7454,48.7785,111000.0
2012-11-29 13:55:00,73.64,73.65,73.58,73.59,24500.0,48.7785,48.7851,48.7388,48.7454,24500.0
2012-11-29 14:00:00,73.59,73.59,73.54,73.56,31000.0,48.7454,48.7454,48.7123,48.7255,31000.0
2012-11-29 14:05:00,73.56,73.61,73.53,73.56,43300.0,48.7255,48.7586,48.7057,48.7255,43300.0
2012-11-29 14:10:00,73.55,73.56,73.53,73.56,65700.0,48.7189,48.7255,48.7057,48.7255,65700.0
2012-11-29 14:15:00,73.56,73.57,73.54,73.56,39700.0,48.7255,48.7322,48.7123,48.7255,39700.0
2012-11-29 14:20:00,73.55,73.58,73.54,73.55,85100.0,48.7189,48.7388,48.7123,48.7189,85100.0
2012-11-29 14:25:00,73.55,73.57,73.54,73.56,28500.0,48.7189,48.7322,48.7123,48.7255,28500.0
2012-11-29 14:30:00,73.57,73.57,73.52,73.52,20600.0,48.7322,48.7322,48.699,48.699,20600.0
2012-11-29 14:35:00,73.52,73.53,73.5,73.53,32800.0,48.699,48.7057,48.6858,48.7057,32800.0
2012-11-29 14:40:00,73.53,73.56,73.51,73.55,61200.0,48.7057,48.7255,48.6924,48.7189,61200.0
2012-11-29 14:45:00,73.54,73.56,73.5,73.55,78000.0,48.7123,48.7255,48.6858,48.7189,78000.0
2012-11-29 14:50:00,73.55,73.55,73.52,73.53,19000.0,48.7189,48.7189,48.699,48.7057,19000.0
2012-11-29 14:55:00,73.52,73.54,73.48,73.48,42900.0,48.699,48.7123,48.6725,48.6725,42900.0
2012-11-29 15:00:00,73.48,73.48,73.44,73.46,45200.0,48.6725,48.6725,48.646,48.6593,45200.0
2012-11-29 15:05:00,73.46,73.47,73.41,73.42,38700.0,48.6593,48.6659,48.6262,48.6328,38700.0
2012-11-29 15:10:00,73.41,73.41,73.31,73.32,42200.0,48.6262,48.6262,48.5599,48.5666,42200.0
2012-11-29 15:15:00,73.31,73.4,73.31,73.37,94600.0,48.5599,48.6195,48.5599,48.5997,94600.0
2012-11-29 15:20:00,73.37,73.42,73.33,73.39,73100.0,48.5997,48.6328,48.5732,48.6129,73100.0
2012-11-29 15:25:00,73.38,73.46,73.38,73.46,47200.0,48.6063,48.6593,48.6063,48.6593,47200.0
2012-11-29 15:30:00,73.46,73.48,73.42,73.47,54500.0,48.6593,48.6725,48.6328,48.6659,54500.0
2012-11-29 15:35:00,73.48,73.48,73.42,73.48,63000.0,48.6725,48.6725,48.6328,48.6725,63000.0
2012-11-29 15:40:00,73.49,73.52,73.45,73.5,125800.0,48.6792,48.699,48.6527,48.6858,125800.0
2012-11-29 15:45:00,73.49,73.57,73.48,73.56,113800.0,48.6792,48.7322,48.6725,48.7255,113800.0
2012-11-29 15:50:00,73.56,73.57,73.49,73.54,161700.0,48.7255,48.7322,48.6792,48.7123,161700.0
2012-11-29 15:55:00,73.53,73.56,73.48,73.56,188400.0,48.7057,48.7255,48.6725,48.7255,188400.0
2012-11-30 09:30:00,73.44,73.5,73.16,73.16,69300.0,48.646,48.6858,48.4606,48.4606,69300.0
2012-11-30 09:35:00,73.17,73.27,73.16,73.22,64700.0,48.4672,48.5334,48.4606,48.5003,64700.0
2012-11-30 09:40:00,73.22,73.28,73.17,73.2,47500.0,48.5003,48.5401,48.4672,48.4871,47500.0
2012-11-30 09:45:00,73.2,73.21,73.03,73.03,73100.0,48.4871,48.4937,48.3745,48.3745,73100.0
2012-11-30 09:50:00,73.04,73.09,72.97,73.0,51300.0,48.3811,48.4142,48.3347,48.3546,51300.0
2012-11-30 09:55:00,73.0,73.0,72.9,72.95,59000.0,48.3546,48.3546,48.2884,48.3215,59000.0
2012-11-30 10:00:00,72.95,73.02,72.91,72.92,70700.0,48.3215,48.3678,48.295,48.3016,70700.0
2012-11-30 10:05:00,72.93,72.97,72.82,72.82,44800.0,48.3082,48.3347,48.2354,48.2354,44800.0
2012-11-30 10:10:00,72.8,72.93,72.8,72.91,34100.0,48.2221,48.3082,48.2221,48.295,34100.0
2012-11-30 10:15:00,72.91,72.95,72.88,72.9,48900.0,48.295,48.3215,48.2751,48.2884,48900.0
2012-11-30 10:20:00,72.9,72.98,72.9,72.98,31600.0,48.2884,48.3413,48.2884,48.3413,31600.0
2012-11-30 10:25:00,72.98,72.98,72.93,72.97,31300.0,48.3413,48.3413,48.3082,48.3347,31300.0
2012-11-30 10:30:00,72.97,72.97,72.89,72.91,26800.0,48.3347,48.3347,48.2817,48.295,26800.0
2012-11-30 10:35:00,72.91,72.93,72.88,72.92,29000.0,48.295,48.3082,48.2751,48.3016,29000.0
2012-11-30 10:40:00,72.92,72.97,72.89,72.92,27800.0,48.3016,48.3347,48.2817,48.3016,27800.0
2012-11-30 10:45:00,72.92,72.96,72.88,72.89,32300.0,48.3016,48.3281,48.2751,48.2817,32300.0
2012-11-30 10:50:00,72.88,72.92,72.86,72.91,23200.0,48.2751,48.3016,48.2619,48.295,23200.0
2012-11-30 10:55:00,72.91,73.0,72.9,72.97,41900.0,48.295,48.3546,48.2884,48.3347,41900.0
2012-11-30 11:00:00,72.97,72.99,72.91,72.94,31200.0,48.3347,48.348,48.295,48.3148,31200.0
2012-11-30 11:05:00,72.94,72.94,72.87,72.88,23500.0,48.3148,48.3148,48.2685,48.2751,23500.0
2012-11-30 11:10:00,72.87,72.95,72.85,72.86,38200.0,48.2685,48.3215,48.2552,48.2619,38200.0
2012-11-30 11:15:00,72.86,72.86,72.73,72.75,37800.0,48.2619,48.2619,48.1757,48.189,37800.0
2012-11-30 11:20:00,72.74,72.74,72.69,72.71,42900.0,48.1824,48.1824,48.1492,48.1625,42900.0
2012-11-30 11:25:00,72.7,72.8,72.69,72.79,31800.0,48.1559,48.2221,48.1492,48.2155,31800.0
2012-11-30 11:30:00,72.78,72.79,72.73,72.73,34600.0,48.2089,48.2155,48.1757,48.1757,34600.0
2012-11-30 11:35:00,72.74,72.76,72.7,72.76,24900.0,48.1824,48.1956,48.1559,48.1956,24900.0
2012-11-30 11:40:00,72.75,72.88,72.75,72.88,61900.0,48.189,48.2751,48.189,48.2751,61900.0
2012-11-30 11:45:00,72.89,73.02,72.89,72.94,58500.0,48.2817,48.3678,48.2817,48.3148,58500.0
2012-11-30 11:50:00,72.94,72.94,72.83,72.9,26600.0,48.3148,48.3148,48.242,48.2884,26600.0
2012-11-30 11:55:00,72.9,72.92,72.84,72.87,19600.0,48.2884,48.3016,48.2486,48.2685,19600.0
2012-11-30 12:00:00,72.88,72.97,72.87,72.95,21100.0,48.2751,48.3347,48.2685,48.3215,21100.0
2012-11-30 12:05:00,72.95,72.99,72.94,72.97,17000.0,48.3215,48.348,48.3148,48.3347,17000.0
2012-11-30 12:10:00,72.97,72.98,72.93,72.97,20200.0,48.3347,48.3413,48.3082,48.3347,20200.0
2012-11-30 12:15:00,72.97,73.0,72.95,72.95,30200.0,48.3347,48.3546,48.3215,48.3215,30200.0
2012-11-30 12:20:00,72.95,73.06,72.95,73.06,12600.0,48.3215,48.3943,48.3215,48.3943,12600.0
2012-11-30 12:25:00,73.06,73.11,73.05,73.09,16900.0,48.3943,48.4275,48.3877,48.4142,16900.0
2012-11-30 12:30:00,73.09,73.12,73.01,73.02,17500.0,48.4142,48.4341,48.3612,48.3678,17500.0
2012-11-30 12:35:00,73.02,73.07,73.01,73.06,13700.0,48.3678,48.401,48.3612,48.3943,13700.0
2012-11-30 12:40:00,73.06,73.06,72.97,72.99,14600.0,48.3943,48.3943,48.3347,48.348,14600.0
2012-11-30 12:45:00,72.98,73.01,72.9,72.97,23300.0,48.3413,48.3612,48.2884,48.3347,23300.0
2012-11-30 12:50:00,72.98,72.98,72.89,72.95,15100.0,48.3413,48.3413,48.2817,48.3215,15100.0
2012-11-30 12:55:00,72.97,72.99,72.94,72.98,11800.0,48.3347,48.348,48.3148,48.3413,11800.0
2012-11-30 13:00:00,72.99,73.07,72.97,73.05,16800.0,48.348,48.401,48.3347,48.3877,16800.0
2012-11-30 13:05:00,73.05,73.07,73.0,73.0,81200.0,48.3877,48.401,48.3546,48.3546,81200.0
2012-11-30 13:10:00,73.0,73.04,72.97,73.02,24100.0,48.3546,48.3811,48.3347,48.3678,24100.0
2012-11-30 13:15:00,73.02,73.03,72.97,72.98,16000.0,48.3678,48.3745,48.3347,48.3413,16000.0
2012-11-30 13:20:00,72.98,73.14,72.98,73.14,14800.0,48.3413,48.4473,48.3413,48.4473,14800.0
2012-11-30 13:25:00,73.14,73.15,73.09,73.14,18100.0,48.4473,48.4539,48.4142,48.4473,18100.0
2012-11-30 13:30:00,73.14,73.17,73.08,73.08,22400.0,48.4473,48.4672,48.4076,48.4076,22400.0
2012-11-30 13:35:00,73.09,73.11,73.04,73.06,17100.0,48.4142,48.4275,48.3811,48.3943,17100.0
2012-11-30 13:40:00,73.07,73.11,73.04,73.09,14700.0,48.401,48.4275,48.3811,48.4142,14700.0
2012-11-30 13:45:00,73.09,73.15,73.08,73.15,15600.0,48.4142,48.4539,48.4076,48.4539,15600.0
2012-11-30 13:50:00,73.15,73.18,73.13,73.15,26300.0,48.4539,48.4738,48.4407,48.4539,26300.0
2012-11-30 13:55:00,73.15,73.22,73.14,73.19,21200.0,48.4539,48.5003,48.4473,48.4804,21200.0
2012-11-30 14:00:00,73.18,73.23,73.18,73.19,22800.0,48.4738,48.5069,48.4738,48.4804,22800.0
2012-11-30 14:05:00,73.2,73.22,73.15,73.2,38400.0,48.4871,48.5003,48.4539,48.4871,38400.0
2012-11-30 14:10:00,73.19,73.23,73.17,73.17,17000.0,48.4804,48.5069,48.4672,48.4672,17000.0
2012-11-30 14:15:00,73.18,73.21,73.15,73.15,19500.0,48.4738,48.4937,48.4539,48.4539,19500.0
2012-11-30 14:20:00,73.16,73.26,73.15,73.26,27500.0,48.4606,48.5268,48.4539,48.5268,27500.0
2012-11-30 14:25:00,73.26,73.31,73.26,73.28,29900.0,48.5268,48.5599,48.5268,48.5401,29900.0
2012-11-30 14:30:00,73.29,73.3,73.21,73.21,34300.0,48.5467,48.5533,48.4937,48.4937,34300.0
2012-11-30 14:35:00,73.21,73.22,73.09,73.09,36200.0,48.4937,48.5003,48.4142,48.4142,36200.0
2012-11-30 14:40:00,73.08,73.09,73.05,73.06,37700.0,48.4076,48.4142,48.3877,48.3943,37700.0
2012-11-30 14:45:00,73.05,73.09,73.0,73.04,30100.0,48.3877,48.4142,48.3546,48.3811,30100.0
2012-11-30 14:50:00,73.04,73.09,73.02,73.05,23900.0,48.3811,48.4142,48.3678,48.3877,23900.0
2012-11-30 14:55:00,73.06,73.09,73.01,73.03,43500.0,48.3943,48.4142,48.3612,48.3745,43500.0
2012-11-30 15:00:00,73.01,73.02,72.94,73.01,28100.0,48.3612,48.3678,48.3148,48.3612,28100.0
2012-11-30 15:05:00,73.02,73.05,72.98,73.0,28500.0,48.3678,48.3877,48.3413,48.3546,28500.0
2012-11-30 15:10:00,73.01,73.12,73.0,73.1,32200.0,48.3612,48.4341,48.3546,48.4208,32200.0
2012-11-30 15:15:00,73.09,73.14,73.03,73.05,27000.0,48.4142,48.4473,48.3745,48.3877,27000.0
2012-11-30 15:20:00,73.04,73.13,73.03,73.06,30000.0,48.3811,48.4407,48.3745,48.3943,30000.0
2012-11-30 15:25:00,73.06,73.11,73.03,73.05,33500.0,48.3943,48.4275,48.3745,48.3877,33500.0
2012-11-30 15:30:00,73.05,73.09,73.03,73.07,27700.0,48.3877,48.4142,48.3745,48.401,27700.0
2012-11-30 15:35:00,73.06,73.11,73.06,73.1,35200.0,48.3943,48.4275,48.3943,48.4208,35200.0
2012-11-30 15:40:00,73.1,73.13,73.05,73.06,68900.0,48.4208,48.4407,48.3877,48.3943,68900.0
2012-11-30 15:45:00,73.06,73.17,73.05,73.07,105800.0,48.3943,48.4672,48.3877,48.401,105800.0
2012-11-30 15:50:00,73.08,73.14,73.06,73.13,157700.0,48.4076,48.4473,48.3943,48.4407,157700.0
2012-11-30 15:55:00,73.13,73.24,73.1,73.12,209500.0,48.4407,48.5136,48.4208,48.4341,209500.0
2012-12-03 09:30:00,73.5,73.5,73.35,73.45,61400.0,48.6858,48.6858,48.5864,48.6527,61400.0
2012-12-03 09:35:00,73.45,73.45,73.26,73.29,19800.0,48.6527,48.6527,48.5268,48.5467,19800.0
2012-12-03 09:40:00,73.28,73.33,73.1,73.14,34500.0,48.5401,48.5732,48.4208,48.4473,34500.0
2012-12-03 09:45:00,73.13,73.16,73.03,73.06,34800.0,48.4407,48.4606,48.3745,48.3943,34800.0
2012-12-03 09:50:00,73.05,73.05,72.89,72.94,45600.0,48.3877,48.3877,48.2817,48.3148,45600.0
2012-12-03 09:55:00,72.94,72.95,72.7,72.77,48400.0,48.3148,48.3215,48.1559,48.2022,48400.0
2012-12-03 10:00:00,72.77,72.8,72.57,72.71,48600.0,48.2022,48.2221,48.0698,48.1625,48600.0
2012-12-03 10:05:00,72.71,72.87,72.7,72.84,47100.0,48.1625,48.2685,48.1559,48.2486,47100.0
2012-12-03 10:10:00,72.84,73.03,72.83,73.0,34400.0,48.2486,48.3745,48.242,48.3546,34400.0
2012-12-03 10:15:00,73.0,73.06,72.95,72.95,33600.0,48.3546,48.3943,48.3215,48.3215,33600.0
2012-12-03 10:20:00,72.96,73.07,72.96,73.07,15800.0,48.3281,48.401,48.3281,48.401,15800.0
2012-12-03 10:25:00,73.07,73.07,72.9,72.95,35200.0,48.401,48.401,48.2884,48.3215,35200.0
2012-12-03 10:30:00,72.95,72.98,72.85,72.88,22300.0,48.3215,48.3413,48.2552,48.2751,22300.0
2012-12-03 10:35:00,72.87,72.94,72.85,72.92,16300.0,48.2685,48.3148,48.2552,48.3016,16300.0
2012-12-03 10:40:00,72.93,72.93,72.84,72.9,23300.0,48.3082,48.3082,48.2486,48.2884,23300.0
2012-12-03 10:45:00,72.89,72.91,72.82,72.9,28700.0,48.2817,48.295,48.2354,48.2884,28700.0
2012-12-03 10:50:00,72.89,72.89,72.71,72.71,15900.0,48.2817,48.2817,48.1625,48.1625,15900.0
2012-12-03 10:55:00,72.68,72.75,72.67,72.74,16700.0,48.1426,48.189,48.136,48.1824,16700.0
2012-12-03 11:00:00,72.75,72.75,72.67,72.67,17400.0,48.189,48.189,48.136,48.136,17400.0
2012-12-03 11:05:00,72.66,72.67,72.61,72.63,20300.0,48.1294,48.136,48.0963,48.1095,20300.0
2012-12-03 11:10:00,72.62,72.68,72.62,72.63,39700.0,48.1029,48.1426,48.1029,48.1095,39700.0
2012-12-03 11:15:00,72.63,72.67,72.62,72.64,15300.0,48.1095,48.136,48.1029,48.1161,15300.0
2012-12-03 11:20:00,72.64,72.66,72.61,72.65,19000.0,48.1161,48.1294,48.0963,48.1228,19000.0
2012-12-03 11:25:00,72.65,72.7,72.62,72.7,46500.0,48.1228,48.1559,48.1029,48.1559,46500.0
2012-12-03 11:30:00,72.69,72.77,72.65,72.75,68000.0,48.1492,48.2022,48.1228,48.189,68000.0
2012-12-03 11:35:00,72.75,72.8,72.75,72.78,19100.0,48.189,48.2221,48.189,48.2089,19100.0
2012-12-03 11:40:00,72.78,72.8,72.73,72.77,9400.0,48.2089,48.2221,48.1757,48.2022,9400.0
2012-12-03 11:45:00,72.77,72.77,72.71,72.74,138800.0,48.2022,48.2022,48.1625,48.1824,138800.0
2012-12-03 11:50:00,72.74,72.84,72.74,72.84,16300.0,48.1824,48.2486,48.1824,48.2486,16300.0
2012-12-03 11:55:00,72.84,72.87,72.84,72.86,9500.0,48.2486,48.2685,48.2486,48.2619,9500.0
2012-12-03 12:00:00,72.85,72.86,72.79,72.8,10000.0,48.2552,48.2619,48.2155,48.2221,10000.0
2012-12-03 12:05:00,72.81,72.82,72.77,72.78,14200.0,48.2287,48.2354,48.2022,48.2089,14200.0
2012-12-03 12:10:00,72.79,72.81,72.78,72.78,6400.0,48.2155,48.2287,48.2089,48.2089,6400.0
2012-12-03 12:15:00,72.78,72.78,72.73,72.76,21100.0,48.2089,48.2089,48.1757,48.1956,21100.0
2012-12-03 12:20:00,72.76,72.76,72.71,72.73,16000.0,48.1956,48.1956,48.1625,48.1757,16000.0
2012-12-03 12:25:00,72.73,72.75,72.71,72.73,23300.0,48.1757,48.189,48.1625,48.1757,23300.0
2012-12-03 12:30:00,72.72,72.74,72.7,72.73,22000.0,48.1691,48.1824,48.1559,48.1757,22000.0
2012-12-03 12:35:00,72.74,72.8,72.74,72.76,33400.0,48.1824,48.2221,48.1824,48.1956,33400.0
2012-12-03 12:40:00,72.75,72.75,72.66,72.67,19600.0,48.189,48.189,48.1294,48.136,19600.0
2012-12-03 12:45:00,72.66,72.66,72.61,72.62,9000.0,48.1294,48.1294,48.0963,48.1029,9000.0
2012-12-03 12:50:00,72.62,72.64,72.6,72.61,13100.0,48.1029,48.1161,48.0896,48.0963,13100.0
2012-12-03 12:55:00,72.62,72.64,72.6,72.62,14800.0,48.1029,48.1161,48.0896,48.1029,14800.0
2012-12-03 13:00:00,72.61,72.61,72.53,72.54,38800.0,48.0963,48.0963,48.0433,48.0499,38800.0
2012-12-03 13:05:00,72.53,72.58,72.53,72.54,18000.0,48.0433,48.0764,48.0433,48.0499,18000.0
2012-12-03 13:10:00,72.55,72.65,72.54,72.65,28800.0,48.0565,48.1228,48.0499,48.1228,28800.0
2012-12-03 13:15:00,72.64,72.64,72.55,72.58,20400.0,48.1161,48.1161,48.0565,48.0764,20400.0
2012-12-03 13:20:00,72.58,72.59,72.55,72.56,7900.0,48.0764,48.083,48.0565,48.0631,7900.0
2012-12-03 13:25:00,72.56,72.57,72.54,72.56,8900.0,48.0631,48.0698,48.0499,48.0631,8900.0
2012-12-03 13:30:00,72.55,72.55,72.42,72.43,33300.0,48.0565,48.0565,47.9704,47.977,33300.0
2012-12-03 13:35:00,72.44,72.45,72.36,72.41,33300.0,47.9837,47.9903,47.9307,47.9638,33300.0
2012-12-03 13:40:00,72.42,72.48,72.41,72.42,19000.0,47.9704,48.0101,47.9638,47.9704,19000.0
2012-12-03 13:45:00,72.43,72.46,72.41,72.42,21400.0,47.977,47.9969,47.9638,47.9704,21400.0
2012-12-03 13:50:00,72.44,72.49,72.41,72.43,28100.0,47.9837,48.0168,47.9638,47.977,28100.0
2012-12-03 13:55:00,72.44,72.49,72.43,72.47,15300.0,47.9837,48.0168,47.977,48.0035,15300.0
2012-12-03 14:00:00,72.46,72.49,72.44,72.47,16700.0,47.9969,48.0168,47.9837,48.0035,16700.0
2012-12-03 14:05:00,72.47,72.53,72.45,72.53,27000.0,48.0035,48.0433,47.9903,48.0433,27000.0
2012-12-03 14:10:00,72.53,72.54,72.47,72.53,20600.0,48.0433,48.0499,48.0035,48.0433,20600.0
2012-12-03 14:15:00,72.55,72.57,72.5,72.5,14900.0,48.0565,48.0698,48.0234,48.0234,14900.0
2012-12-03 14:20:00,72.52,72.53,72.48,72.49,13400.0,48.0366,48.0433,48.0101,48.0168,13400.0
2012-12-03 14:25:00,72.49,72.5,72.47,72.47,6800.0,48.0168,48.0234,48.0035,48.0035,6800.0
2012-12-03 14:30:00,72.47,72.53,72.46,72.49,18600.0,48.0035,48.0433,47.9969,48.0168,18600.0
2012-12-03 14:35:00,72.48,72.49,72.4,72.4,19000.0,48.0101,48.0168,47.9572,47.9572,19000.0
2012-12-03 14:40:00,72.4,72.47,72.4,72.44,13200.0,47.9572,48.0035,47.9572,47.9837,13200.0
2012-12-03 14:45:00,72.44,72.45,72.35,72.39,25900.0,47.9837,47.9903,47.924,47.9505,25900.0
2012-12-03 14:50:00,72.39,72.43,72.38,72.43,29100.0,47.9505,47.977,47.9439,47.977,29100.0
2012-12-03 14:55:00,72.42,72.43,72.38,72.42,10000.0,47.9704,47.977,47.9439,47.9704,10000.0
2012-12-03 15:00:00,72.43,72.53,72.41,72.43,46600.0,47.977,48.0433,47.9638,47.977,46600.0
2012-12-03 15:05:00,72.42,72.46,72.34,72.36,36900.0,47.9704,47.9969,47.9174,47.9307,36900.0
2012-12-03 15:10:00,72.35,72.37,72.3,72.33,32800.0,47.924,47.9373,47.8909,47.9108,32800.0
2012-12-03 15:15:00,72.33,72.33,72.2,72.22,53700.0,47.9108,47.9108,47.8247,47.8379,53700.0
2012-12-03 15:20:00,72.23,72.28,72.2,72.25,44400.0,47.8445,47.8777,47.8247,47.8578,44400.0
2012-12-03 15:25:00,72.26,72.31,72.25,72.3,39900.0,47.8644,47.8975,47.8578,47.8909,39900.0
2012-12-03 15:30:00,72.3,72.4,72.29,72.4,29900.0,47.8909,47.9572,47.8843,47.9572,29900.0
2012-12-03 15:35:00,72.4,72.42,72.36,72.4,49900.0,47.9572,47.9704,47.9307,47.9572,49900.0
2012-12-03 15:40:00,72.39,72.42,72.37,72.39,58700.0,47.9505,47.9704,47.9373,47.9505,58700.0
2012-12-03 15:45:00,72.39,72.42,72.29,72.31,94600.0,47.9505,47.9704,47.8843,47.8975,94600.0
2012-12-03 15:50:00,72.29,72.39,72.29,72.36,106800.0,47.8843,47.9505,47.8843,47.9307,106800.0
2012-12-03 15:55:00,72.36,72.37,72.22,72.26,152200.0,47.9307,47.9373,47.8379,47.8644,152200.0
2012-12-04 09:30:00,72.27,72.32,71.95,72.06,92500.0,47.871,47.9042,47.6591,47.7319,92500.0
2012-12-04 09:35:00,72.04,72.38,72.01,72.38,60700.0,47.7187,47.9439,47.6988,47.9439,60700.0
2012-12-04 09:40:00,72.39,72.6,72.39,72.58,36100.0,47.9505,48.0896,47.9505,48.0764,36100.0
2012-12-04 09:45:00,72.58,72.73,72.56,72.7,64000.0,48.0764,48.1757,48.0631,48.1559,64000.0
2012-12-04 09:50:00,72.7,72.8,72.69,72.78,40800.0,48.1559,48.2221,48.1492,48.2089,40800.0
2012-12-04 09:55:00,72.79,72.79,72.7,72.71,43400.0,48.2155,48.2155,48.1559,48.1625,43400.0
2012-12-04 10:00:00,72.72,72.77,72.67,72.75,36800.0,48.1691,48.2022,48.136,48.189,36800.0
2012-12-04 10:05:00,72.76,73.0,72.76,72.98,69000.0,48.1956,48.3546,48.1956,48.3413,69000.0
2012-12-04 10:10:00,72.98,73.07,72.98,73.03,70900.0,48.3413,48.401,48.3413,48.3745,70900.0
2012-12-04 10:15:00,73.03,73.08,73.0,73.03,27700.0,48.3745,48.4076,48.3546,48.3745,27700.0
2012-12-04 10:20:00,73.04,73.09,72.99,73.03,61000.0,48.3811,48.4142,48.348,48.3745,61000.0
2012-12-04 10:25:00,73.02,73.03,72.87,72.89,66900.0,48.3678,48.3745,48.2685,48.2817,66900.0
2012-12-04 10:30:00,72.9,72.9,72.82,72.88,38100.0,48.2884,48.2884,48.2354,48.2751,38100.0
2012-12-04 10:35:00,72.89,72.89,72.8,72.84,43400.0,48.2817,48.2817,48.2221,48.2486,43400.0
2012-12-04 10:40:00,72.83,72.9,72.83,72.86,48600.0,48.242,48.2884,48.242,48.2619,48600.0
2012-12-04 10:45:00,72.87,72.92,72.85,72.9,31800.0,48.2685,48.3016,48.2552,48.2884,31800.0
2012-12-04 10:50:00,72.89,72.9,72.85,72.87,25900.0,48.2817,48.2884,48.2552,48.2685,25900.0
2012-12-04 10:55:00,72.87,72.91,72.81,72.87,99400.0,48.2685,48.295,48.2287,48.2685,99400.0
2012-12-04 11:00:00,72.87,72.88,72.77,72.83,25700.0,48.2685,48.2751,48.2022,48.242,25700.0
2012-12-04 11:05:00,72.81,72.84,72.79,72.81,28800.0,48.2287,48.2486,48.2155,48.2287,28800.0
2012-12-04 11:10:00,72.8,72.81,72.7,72.76,45100.0,48.2221,48.2287,48.1559,48.1956,45100.0
2012-12-04 11:15:00,72.76,72.84,72.76,72.83,52400.0,48.1956,48.2486,48.1956,48.242,52400.0
2012-12-04 11:20:00,72.82,72.87,72.82,72.84,21800.0,48.2354,48.2685,48.2354,48.2486,21800.0
2012-12-04 11:25:00,72.83,72.88,72.81,72.82,34200.0,48.242,48.2751,48.2287,48.2354,34200.0
2012-12-04 11:30:00,72.82,72.85,72.81,72.84,34300.0,48.2354,48.2552,48.2287,48.2486,34300.0
2012-12-04 11:35:00,72.85,72.91,72.84,72.85,16100.0,48.2552,48.295,48.2486,48.2552,16100.0
2012-12-04 11:40:00,72.84,72.93,72.82,72.92,23300.0,48.2486,48.3082,48.2354,48.3016,23300.0
2012-12-04 11:45:00,72.92,72.94,72.82,72.84,25100.0,48.3016,48.3148,48.2354,48.2486,25100.0
2012-12-04 11:50:00,72.85,72.91,72.85,72.91,12700.0,48.2552,48.295,48.2552,48.295,12700.0
2012-12-04 11:55:00,72.91,72.92,72.88,72.89,15700.0,48.295,48.3016,48.2751,48.2817,15700.0
2012-12-04 12:00:00,72.9,72.9,72.81,72.81,22500.0,48.2884,48.2884,48.2287,48.2287,22500.0
2012-12-04 12:05:00,72.81,72.81,72.73,72.75,35100.0,48.2287,48.2287,48.1757,48.189,35100.0
2012-12-04 12:10:00,72.75,72.79,72.72,72.72,27700.0,48.189,48.2155,48.1691,48.1691,27700.0
2012-12-04 12:15:00,72.73,72.8,72.73,72.74,16600.0,48.1757,48.2221,48.1757,48.1824,16600.0
2012-12-04 12:20:00,72.74,72.74,72.67,72.7,27800.0,48.1824,48.1824,48.136,48.1559,27800.0
2012-12-04 12:25:00,72.68,72.87,72.66,72.82,46600.0,48.1426,48.2685,48.1294,48.2354,46600.0
2012-12-04 12:30:00,72.8,72.9,72.79,72.87,21800.0,48.2221,48.2884,48.2155,48.2685,21800.0
2012-12-04 12:35:00,72.87,72.91,72.78,72.87,35400.0,48.2685,48.295,48.2089,48.2685,35400.0
2012-12-04 12:40:00,72.87,72.92,72.83,72.89,19700.0,48.2685,48.3016,48.242,48.2817,19700.0
2012-12-04 12:45:00,72.89,72.97,72.87,72.94,36200.0,48.2817,48.3347,48.2685,48.3148,36200.0
2012-12-04 12:50:00,72.95,72.95,72.9,72.94,40700.0,48.3215,48.3215,48.2884,48.3148,40700.0
2012-12-04 12:55:00,72.94,73.0,72.92,72.99,34100.0,48.3148,48.3546,48.3016,48.348,34100.0
2012-12-04 13:00:00,72.98,73.0,72.94,72.98,68800.0,48.3413,48.3546,48.3148,48.3413,68800.0
2012-12-04 13:05:00,72.98,73.0,72.96,72.99,39800.0,48.3413,48.3546,48.3281,48.348,39800.0
2012-12-04 13:10:00,72.99,73.02,72.98,73.02,36100.0,48.348,48.3678,48.3413,48.3678,36100.0
2012-12-04 13:15:00,73.0,73.03,72.98,72.98,26300.0,48.3546,48.3745,48.3413,48.3413,26300.0
2012-12-04 13:20:00,72.99,73.12,72.98,73.11,44100.0,48.348,48.4341,48.3413,48.4275,44100.0
2012-12-04 13:25:00,73.1,73.23,73.1,73.23,66900.0,48.4208,48.5069,48.4208,48.5069,66900.0
2012-12-04 13:30:00,73.2,73.2,73.03,73.03,68900.0,48.4871,48.4871,48.3745,48.3745,68900.0
2012-12-04 13:35:00,73.03,73.11,73.03,73.05,67700.0,48.3745,48.4275,48.3745,48.3877,67700.0
2012-12-04 13:40:00,73.06,73.12,73.03,73.03,50600.0,48.3943,48.4341,48.3745,48.3745,50600.0
2012-12-04 13:45:00,73.02,73.06,73.0,73.03,31100.0,48.3678,48.3943,48.3546,48.3745,31100.0
2012-12-04 13:50:00,73.02,73.14,73.02,73.14,30800.0,48.3678,48.4473,48.3678,48.4473,30800.0
2012-12-04 13:55:00,73.14,73.17,73.06,73.07,18200.0,48.4473,48.4672,48.3943,48.401,18200.0
2012-12-04 14:00:00,73.08,73.13,73.05,73.12,61300.0,48.4076,48.4407,48.3877,48.4341,61300.0
2012-12-04 14:05:00,73.12,73.13,73.05,73.08,19100.0,48.4341,48.4407,48.3877,48.4076,19100.0
2012-12-04 14:10:00,73.07,73.08,73.04,73.06,30800.0,48.401,48.4076,48.3811,48.3943,30800.0
2012-12-04 14:15:00,73.06,73.1,73.06,73.09,17100.0,48.3943,48.4208,48.3943,48.4142,17100.0
2012-12-04 14:20:00,73.09,73.12,73.06,73.07,29100.0,48.4142,48.4341,48.3943,48.401,29100.0
2012-12-04 14:25:00,73.09,73.1,73.04,73.04,16000.0,48.4142,48.4208,48.3811,48.3811,16000.0
2012-12-04 14:30:00,73.04,73.08,73.03,73.07,24200.0,48.3811,48.4076,48.3745,48.401,24200.0
2012-12-04 14:35:00,73.07,73.08,73.04,73.06,20700.0,48.401,48.4076,48.3811,48.3943,20700.0
2012-12-04 14:40:00,73.05,73.2,73.05,73.18,29200.0,48.3877,48.4871,48.3877,48.4738,29200.0
2012-12-04 14:45:00,73.17,73.21,73.16,73.19,18200.0,48.4672,48.4937,48.4606,48.4804,18200.0
2012-12-04 14:50:00,73.21,73.24,73.2,73.22,21100.0,48.4937,48.5136,48.4871,48.5003,21100.0
2012-12-04 14:55:00,73.22,73.27,73.2,73.22,75300.0,48.5003,48.5334,48.4871,48.5003,75300.0
2012-12-04 15:00:00,73.21,73.27,73.2,73.25,47500.0,48.4937,48.5334,48.4871,48.5202,47500.0
2012-12-04 15:05:00,73.26,73.34,73.25,73.28,56000.0,48.5268,48.5798,48.5202,48.5401,56000.0
2012-12-04 15:10:00,73.28,73.32,73.24,73.32,49300.0,48.5401,48.5666,48.5136,48.5666,49300.0
2012-12-04 15:15:00,73.32,73.37,73.28,73.34,57400.0,48.5666,48.5997,48.5401,48.5798,57400.0
2012-12-04 15:20:00,73.33,73.34,73.27,73.29,65100.0,48.5732,48.5798,48.5334,48.5467,65100.0
2012-12-04 15:25:00,73.3,73.35,73.28,73.3,43700.0,48.5533,48.5864,48.5401,48.5533,43700.0
2012-12-04 15:30:00,73.31,73.31,73.17,73.19,65000.0,48.5599,48.5599,48.4672,48.4804,65000.0
2012-12-04 15:35:00,73.18,73.22,73.18,73.19,67000.0,48.4738,48.5003,48.4738,48.4804,67000.0
2012-12-04 15:40:00,73.19,73.19,73.14,73.19,56000.0,48.4804,48.4804,48.4473,48.4804,56000.0
2012-12-04 15:45:00,73.18,73.19,73.14,73.17,80500.0,48.4738,48.4804,48.4473,48.4672,80500.0
2012-12-04 15:50:00,73.16,73.17,73.04,73.04,94700.0,48.4606,48.4672,48.3811,48.3811,94700.0
2012-12-04 15:55:00,73.04,73.08,73.02,73.04,244400.0,48.3811,48.4076,48.3678,48.3811,244400.0
2012-12-05 09:30:00,73.15,73.27,73.0,73.2,56000.0,48.4539,48.5334,48.3546,48.4871,56000.0
2012-12-05 09:35:00,73.17,73.24,73.06,73.19,19200.0,48.4672,48.5136,48.3943,48.4804,19200.0
2012-12-05 09:40:00,73.22,73.24,73.1,73.16,13500.0,48.5003,48.5136,48.4208,48.4606,13500.0
2012-12-05 09:45:00,73.16,73.19,73.08,73.12,31100.0,48.4606,48.4804,48.4076,48.4341,31100.0
2012-12-05 09:50:00,73.11,73.2,73.11,73.16,27500.0,48.4275,48.4871,48.4275,48.4606,27500.0
2012-12-05 09:55:00,73.14,73.17,73.06,73.1,31300.0,48.4473,48.4672,48.3943,48.4208,31300.0
2012-12-05 10:00:00,73.14,73.21,72.99,72.99,68700.0,48.4473,48.4937,48.348,48.348,68700.0
2012-12-05 10:05:00,72.98,73.08,72.97,73.08,30700.0,48.3413,48.4076,48.3347,48.4076,30700.0
2012-12-05 10:10:00,73.08,73.09,72.99,72.99,43800.0,48.4076,48.4142,48.348,48.348,43800.0
2012-12-05 10:15:00,73.0,73.07,72.99,73.02,39100.0,48.3546,48.401,48.348,48.3678,39100.0
2012-12-05 10:20:00,73.02,73.08,72.91,72.92,29000.0,48.3678,48.4076,48.295,48.3016,29000.0
2012-12-05 10:25:00,72.91,72.92,72.86,72.86,29200.0,48.295,48.3016,48.2619,48.2619,29200.0
2012-12-05 10:30:00,72.85,72.99,72.85,72.97,18100.0,48.2552,48.348,48.2552,48.3347,18100.0
2012-12-05 10:35:00,72.97,72.98,72.92,72.92,20800.0,48.3347,48.3413,48.3016,48.3016,20800.0
2012-12-05 10:40:00,72.92,72.93,72.78,72.83,17000.0,48.3016,48.3082,48.2089,48.242,17000.0
2012-12-05 10:45:00,72.82,72.84,72.76,72.83,25600.0,48.2354,48.2486,48.1956,48.242,25600.0
2012-12-05 10:50:00,72.84,72.84,72.75,72.75,41500.0,48.2486,48.2486,48.189,48.189,41500.0
2012-12-05 10:55:00,72.75,72.85,72.69,72.84,30800.0,48.189,48.2552,48.1492,48.2486,30800.0
2012-12-05 11:00:00,72.85,72.9,72.84,72.88,27200.0,48.2552,48.2884,48.2486,48.2751,27200.0
2012-12-05 11:05:00,72.89,72.96,72.87,72.96,30900.0,48.2817,48.3281,48.2685,48.3281,30900.0
2012-12-05 11:10:00,72.96,73.07,72.94,73.03,54300.0,48.3281,48.401,48.3148,48.3745,54300.0
2012-12-05 11:15:00,73.03,73.03,72.93,72.93,26800.0,48.3745,48.3745,48.3082,48.3082,26800.0
2012-12-05 11:20:00,72.92,72.92,72.85,72.92,13500.0,48.3016,48.3016,48.2552,48.3016,13500.0
2012-12-05 11:25:00,72.92,73.03,72.91,72.97,30200.0,48.3016,48.3745,48.295,48.3347,30200.0
2012-12-05 11:30:00,72.99,73.09,72.99,73.07,36400.0,48.348,48.4142,48.348,48.401,36400.0
2012-12-05 11:35:00,73.07,73.1,73.05,73.09,19500.0,48.401,48.4208,48.3877,48.4142,19500.0
2012-12-05 11:40:00,73.08,73.1,73.04,73.05,42900.0,48.4076,48.4208,48.3811,48.3877,42900.0
2012-12-05 11:45:00,73.06,73.12,73.06,73.1,24600.0,48.3943,48.4341,48.3943,48.4208,24600.0
2012-12-05 11:50:00,73.1,73.17,73.07,73.17,14500.0,48.4208,48.4672,48.401,48.4672,14500.0
2012-12-05 11:55:00,73.17,73.3,73.17,73.26,36100.0,48.4672,48.5533,48.4672,48.5268,36100.0
2012-12-05 12:00:00,73.26,73.41,73.26,73.36,24800.0,48.5268,48.6262,48.5268,48.5931,24800.0
2012-12-05 12:05:00,73.37,73.48,73.37,73.45,42000.0,48.5997,48.6725,48.5997,48.6527,42000.0
2012-12-05 12:10:00,73.45,73.46,73.36,73.39,35000.0,48.6527,48.6593,48.5931,48.6129,35000.0
2012-12-05 12:15:00,73.39,73.39,73.32,73.33,26800.0,48.6129,48.6129,48.5666,48.5732,26800.0
2012-12-05 12:20:00,73.33,73.35,73.3,73.3,24200.0,48.5732,48.5864,48.5533,48.5533,24200.0
2012-12-05 12:25:00,73.3,73.31,73.21,73.22,19300.0,48.5533,48.5599,48.4937,48.5003,19300.0
2012-12-05 12:30:00,73.22,73.28,73.17,73.19,79800.0,48.5003,48.5401,48.4672,48.4804,79800.0
2012-12-05 12:35:00,73.2,73.28,73.2,73.25,40600.0,48.4871,48.5401,48.4871,48.5202,40600.0
2012-12-05 12:40:00,73.26,73.31,73.23,73.31,50300.0,48.5268,48.5599,48.5069,48.5599,50300.0
2012-12-05 12:45:00,73.3,73.35,73.24,73.28,59100.0,48.5533,48.5864,48.5136,48.5401,59100.0
2012-12-05 12:50:00,73.28,73.29,73.2,73.26,48000.0,48.5401,48.5467,48.4871,48.5268,48000.0
2012-12-05 12:55:00,73.27,73.33,73.27,73.33,15600.0,48.5334,48.5732,48.5334,48.5732,15600.0
2012-12-05 13:00:00,73.33,73.33,73.26,73.3,45600.0,48.5732,48.5732,48.5268,48.5533,45600.0
2012-12-05 13:05:00,73.31,73.35,73.27,73.34,37300.0,48.5599,48.5864,48.5334,48.5798,37300.0
2012-12-05 13:10:00,73.34,73.43,73.32,73.39,33900.0,48.5798,48.6394,48.5666,48.6129,33900.0
2012-12-05 13:15:00,73.39,73.44,73.36,73.36,26700.0,48.6129,48.646,48.5931,48.5931,26700.0
2012-12-05 13:20:00,73.36,73.4,73.35,73.37,22200.0,48.5931,48.6195,48.5864,48.5997,22200.0
2012-12-05 13:25:00,73.38,73.44,73.37,73.4,20100.0,48.6063,48.646,48.5997,48.6195,20100.0
2012-12-05 13:30:00,73.4,73.4,73.36,73.37,15600.0,48.6195,48.6195,48.5931,48.5997,15600.0
2012-12-05 13:35:00,73.38,73.41,73.34,73.36,28800.0,48.6063,48.6262,48.5798,48.5931,28800.0
2012-12-05 13:40:00,73.34,73.39,73.32,73.39,32900.0,48.5798,48.6129,48.5666,48.6129,32900.0
2012-12-05 13:45:00,73.39,73.39,73.34,73.39,22100.0,48.6129,48.6129,48.5798,48.6129,22100.0
2012-12-05 13:50:00,73.39,73.45,73.39,73.43,31100.0,48.6129,48.6527,48.6129,48.6394,31100.0
2012-12-05 13:55:00,73.44,73.45,73.41,73.45,25200.0,48.646,48.6527,48.6262,48.6527,25200.0
2012-12-05 14:00:00,73.44,73.46,73.38,73.38,45200.0,48.646,48.6593,48.6063,48.6063,45200.0
2012-12-05 14:05:00,73.39,73.41,73.36,73.4,26300.0,48.6129,48.6262,48.5931,48.6195,26300.0
2012-12-05 14:10:00,73.39,73.45,73.37,73.4,36400.0,48.6129,48.6527,48.5997,48.6195,36400.0
2012-12-05 14:15:00,73.39,73.45,73.37,73.42,37700.0,48.6129,48.6527,48.5997,48.6328,37700.0
2012-12-05 14:20:00,73.42,73.44,73.36,73.4,110700.0,48.6328,48.646,48.5931,48.6195,110700.0
2012-12-05 14:25:00,73.4,73.44,73.38,73.41,21800.0,48.6195,48.646,48.6063,48.6262,21800.0
2012-12-05 14:30:00,73.41,73.44,73.38,73.4,33300.0,48.6262,48.646,48.6063,48.6195,33300.0
2012-12-05 14:35:00,73.41,73.45,73.4,73.44,22800.0,48.6262,48.6527,48.6195,48.646,22800.0
2012-12-05 14:40:00,73.44,73.49,73.43,73.46,26900.0,48.646,48.6792,48.6394,48.6593,26900.0
2012-12-05 14:45:00,73.46,73.49,73.44,73.48,28500.0,48.6593,48.6792,48.646,48.6725,28500.0
2012-12-05 14:50:00,73.47,73.53,73.47,73.5,54000.0,48.6659,48.7057,48.6659,48.6858,54000.0
2012-12-05 14:55:00,73.5,73.55,73.48,73.53,22500.0,48.6858,48.7189,48.6725,48.7057,22500.0
2012-12-05 15:00:00,73.52,73.56,73.49,73.55,36700.0,48.699,48.7255,48.6792,48.7189,36700.0
2012-12-05 15:05:00,73.55,73.59,73.55,73.59,37800.0,48.7189,48.7454,48.7189,48.7454,37800.0
2012-12-05 15:10:00,73.59,73.61,73.54,73.59,41500.0,48.7454,48.7586,48.7123,48.7454,41500.0
2012-12-05 15:15:00,73.58,73.63,73.58,73.6,47100.0,48.7388,48.7719,48.7388,48.752,47100.0
2012-12-05 15:20:00,73.6,73.6,73.53,73.59,42200.0,48.752,48.752,48.7057,48.7454,42200.0
2012-12-05 15:25:00,73.58,73.65,73.58,73.62,40900.0,48.7388,48.7851,48.7388,48.7653,40900.0
2012-12-05 15:30:00,73.62,73.67,73.6,73.65,52900.0,48.7653,48.7984,48.752,48.7851,52900.0
2012-12-05 15:35:00,73.64,73.65,73.54,73.54,47300.0,48.7785,48.7851,48.7123,48.7123,47300.0
2012-12-05 15:40:00,73.54,73.57,73.5,73.52,70600.0,48.7123,48.7322,48.6858,48.699,70600.0
2012-12-05 15:45:00,73.51,73.52,73.39,73.4,59100.0,48.6924,48.699,48.6129,48.6195,59100.0
2012-12-05 15:50:00,73.41,73.48,73.4,73.47,67500.0,48.6262,48.6725,48.6195,48.6659,67500.0
2012-12-05 15:55:00,73.48,73.51,73.32,73.5,261000.0,48.6725,48.6924,48.5666,48.6858,261000.0
2012-12-06 09:30:00,73.75,73.83,73.3,73.48,50900.0,48.8514,48.9044,48.5533,48.6725,50900.0
2012-12-06 09:35:00,73.44,73.53,73.38,73.48,14600.0,48.646,48.7057,48.6063,48.6725,14600.0
2012-12-06 09:40:00,73.5,73.52,73.29,73.29,28800.0,48.6858,48.699,48.5467,48.5467,28800.0
2012-12-06 09:45:00,73.32,73.39,73.24,73.27,15500.0,48.5666,48.6129,48.5136,48.5334,15500.0
2012-12-06 09:50:00,73.25,73.39,73.23,73.3,16400.0,48.5202,48.6129,48.5069,48.5533,16400.0
2012-12-06 09:55:00,73.31,73.31,72.99,73.03,99900.0,48.5599,48.5599,48.348,48.3745,99900.0
2012-12-06 10:00:00,73.03,73.2,73.03,73.15,41700.0,48.3745,48.4871,48.3745,48.4539,41700.0
2012-12-06 10:05:00,73.16,73.26,73.12,73.21,22300.0,48.4606,48.5268,48.4341,48.4937,22300.0
2012-12-06 10:10:00,73.2,73.2,73.09,73.11,22600.0,48.4871,48.4871,48.4142,48.4275,22600.0
2012-12-06 10:15:00,73.13,73.13,72.93,72.95,58800.0,48.4407,48.4407,48.3082,48.3215,58800.0
2012-12-06 10:20:00,72.97,73.02,72.88,73.0,20100.0,48.3347,48.3678,48.2751,48.3546,20100.0
2012-12-06 10:25:00,73.0,73.08,72.95,73.08,21800.0,48.3546,48.4076,48.3215,48.4076,21800.0
2012-12-06 10:30:00,73.07,73.21,73.06,73.21,57800.0,48.401,48.4937,48.3943,48.4937,57800.0
2012-12-06 10:35:00,73.2,73.2,73.1,73.16,87100.0,48.4871,48.4871,48.4208,48.4606,87100.0
2012-12-06 10:40:00,73.15,73.16,73.04,73.07,33300.0,48.4539,48.4606,48.3811,48.401,33300.0
2012-12-06 10:45:00,73.06,73.1,73.03,73.08,25600.0,48.3943,48.4208,48.3745,48.4076,25600.0
2012-12-06 10:50:00,73.09,73.13,72.98,73.0,22200.0,48.4142,48.4407,48.3413,48.3546,22200.0
2012-12-06 10:55:00,72.99,73.06,72.97,73.05,40000.0,48.348,48.3943,48.3347,48.3877,40000.0
2012-12-06 11:00:00,73.06,73.11,73.04,73.06,26300.0,48.3943,48.4275,48.3811,48.3943,26300.0
2012-12-06 11:05:00,73.06,73.07,73.03,73.04,17000.0,48.3943,48.401,48.3745,48.3811,17000.0
2012-12-06 11:10:00,73.05,73.06,72.98,73.0,21600.0,48.3877,48.3943,48.3413,48.3546,21600.0
2012-12-06 11:15:00,73.01,73.01,72.92,72.96,80000.0,48.3612,48.3612,48.3016,48.3281,80000.0
2012-12-06 11:20:00,72.95,73.03,72.93,73.03,50300.0,48.3215,48.3745,48.3082,48.3745,50300.0
2012-12-06 11:25:00,73.03,73.04,72.99,72.99,37600.0,48.3745,48.3811,48.348,48.348,37600.0
2012-12-06 11:30:00,72.99,73.06,72.99,72.99,38400.0,48.348,48.3943,48.348,48.348,38400.0
2012-12-06 11:35:00,73.0,73.03,72.97,72.98,34200.0,48.3546,48.3745,48.3347,48.3413,34200.0
2012-12-06 11:40:00,72.99,72.99,72.93,72.94,18300.0,48.348,48.348,48.3082,48.3148,18300.0
2012-12-06 11:45:00,72.94,72.96,72.89,72.9,22800.0,48.3148,48.3281,48.2817,48.2884,22800.0
2012-12-06 11:50:00,72.9,72.91,72.86,72.88,93800.0,48.2884,48.295,48.2619,48.2751,93800.0
2012-12-06 11:55:00,72.88,72.96,72.82,72.9,58800.0,48.2751,48.3281,48.2354,48.2884,58800.0
2012-12-06 12:00:00,72.9,72.99,72.89,72.97,31300.0,48.2884,48.348,48.2817,48.3347,31300.0
2012-12-06 12:05:00,72.96,72.99,72.92,72.97,23700.0,48.3281,48.348,48.3016,48.3347,23700.0
2012-12-06 12:10:00,72.96,73.0,72.95,72.97,18500.0,48.3281,48.3546,48.3215,48.3347,18500.0
2012-12-06 12:15:00,72.98,73.0,72.95,72.97,28800.0,48.3413,48.3546,48.3215,48.3347,28800.0
2012-12-06 12:20:00,72.98,73.0,72.94,72.94,17400.0,48.3413,48.3546,48.3148,48.3148,17400.0
2012-12-06 12:25:00,72.94,72.96,72.89,72.92,21100.0,48.3148,48.3281,48.2817,48.3016,21100.0
2012-12-06 12:30:00,72.91,72.93,72.89,72.92,25700.0,48.295,48.3082,48.2817,48.3016,25700.0
2012-12-06 12:35:00,72.9,72.92,72.86,72.9,16600.0,48.2884,48.3016,48.2619,48.2884,16600.0
2012-12-06 12:40:00,72.89,72.91,72.81,72.85,30300.0,48.2817,48.295,48.2287,48.2552,30300.0
2012-12-06 12:45:00,72.86,72.93,72.84,72.91,31000.0,48.2619,48.3082,48.2486,48.295,31000.0
2012-12-06 12:50:00,72.91,72.93,72.83,72.85,94100.0,48.295,48.3082,48.242,48.2552,94100.0
2012-12-06 12:55:00,72.86,72.86,72.8,72.8,37100.0,48.2619,48.2619,48.2221,48.2221,37100.0
2012-12-06 13:00:00,72.8,72.85,72.79,72.85,42200.0,48.2221,48.2552,48.2155,48.2552,42200.0
2012-12-06 13:05:00,72.86,72.87,72.81,72.81,24400.0,48.2619,48.2685,48.2287,48.2287,24400.0
2012-12-06 13:10:00,72.82,72.85,72.79,72.8,67400.0,48.2354,48.2552,48.2155,48.2221,67400.0
2012-12-06 13:15:00,72.8,72.85,72.79,72.82,60600.0,48.2221,48.2552,48.2155,48.2354,60600.0
2012-12-06 13:20:00,72.81,72.83,72.77,72.79,49100.0,48.2287,48.242,48.2022,48.2155,49100.0
2012-12-06 13:25:00,72.8,72.82,72.78,72.78,15700.0,48.2221,48.2354,48.2089,48.2089,15700.0
2012-12-06 13:30:00,72.8,72.83,72.8,72.82,14000.0,48.2221,48.242,48.2221,48.2354,14000.0
2012-12-06 13:35:00,72.81,72.84,72.79,72.81,48100.0,48.2287,48.2486,48.2155,48.2287,48100.0
2012-12-06 13:40:00,72.81,72.82,72.79,72.8,25500.0,48.2287,48.2354,48.2155,48.2221,25500.0
2012-12-06 13:45:00,72.8,72.87,72.78,72.86,54300.0,48.2221,48.2685,48.2089,48.2619,54300.0
2012-12-06 13:50:00,72.87,72.89,72.81,72.84,22200.0,48.2685,48.2817,48.2287,48.2486,22200.0
2012-12-06 13:55:00,72.82,72.84,72.8,72.83,26900.0,48.2354,48.2486,48.2221,48.242,26900.0
2012-12-06 14:00:00,72.85,72.85,72.78,72.79,23100.0,48.2552,48.2552,48.2089,48.2155,23100.0
2012-12-06 14:05:00,72.8,72.81,72.76,72.77,20100.0,48.2221,48.2287,48.1956,48.2022,20100.0
2012-12-06 14:10:00,72.79,72.81,72.76,72.77,31100.0,48.2155,48.2287,48.1956,48.2022,31100.0
2012-12-06 14:15:00,72.77,72.78,72.72,72.75,45400.0,48.2022,48.2089,48.1691,48.189,45400.0
2012-12-06 14:20:00,72.74,72.77,72.73,72.73,24900.0,48.1824,48.2022,48.1757,48.1757,24900.0
2012-12-06 14:25:00,72.74,72.76,72.72,72.75,34200.0,48.1824,48.1956,48.1691,48.189,34200.0
2012-12-06 14:30:00,72.75,72.76,72.73,72.75,49900.0,48.189,48.1956,48.1757,48.189,49900.0
2012-12-06 14:35:00,72.75,72.78,72.72,72.73,50600.0,48.189,48.2089,48.1691,48.1757,50600.0
2012-12-06 14:40:00,72.73,72.73,72.68,72.71,48600.0,48.1757,48.1757,48.1426,48.1625,48600.0
2012-12-06 14:45:00,72.71,72.71,72.65,72.69,35500.0,48.1625,48.1625,48.1228,48.1492,35500.0
2012-12-06 14:50:00,72.68,72.79,72.68,72.79,24000.0,48.1426,48.2155,48.1426,48.2155,24000.0
2012-12-06 14:55:00,72.77,72.77,72.69,72.75,31200.0,48.2022,48.2022,48.1492,48.189,31200.0
2012-12-06 15:00:00,72.74,72.77,72.71,72.73,32200.0,48.1824,48.2022,48.1625,48.1757,32200.0
2012-12-06 15:05:00,72.73,72.79,72.68,72.7,27700.0,48.1757,48.2155,48.1426,48.1559,27700.0
2012-12-06 15:10:00,72.69,72.71,72.64,72.68,49400.0,48.1492,48.1625,48.1161,48.1426,49400.0
2012-12-06 15:15:00,72.69,72.72,72.67,72.67,42700.0,48.1492,48.1691,48.136,48.136,42700.0
2012-12-06 15:20:00,72.67,72.74,72.67,72.73,25700.0,48.136,48.1824,48.136,48.1757,25700.0
2012-12-06 15:25:00,72.74,72.77,72.72,72.75,53200.0,48.1824,48.2022,48.1691,48.189,53200.0
2012-12-06 15:30:00,72.75,72.75,72.68,72.73,85000.0,48.189,48.189,48.1426,48.1757,85000.0
2012-12-06 15:35:00,72.73,72.78,72.69,72.75,78500.0,48.1757,48.2089,48.1492,48.189,78500.0
2012-12-06 15:40:00,72.76,72.79,72.73,72.77,72000.0,48.1956,48.2155,48.1757,48.2022,72000.0
2012-12-06 15:45:00,72.77,72.83,72.76,72.82,98000.0,48.2022,48.242,48.1956,48.2354,98000.0
2012-12-06 15:50:00,72.82,72.89,72.81,72.87,690800.0,48.2354,48.2817,48.2287,48.2685,690800.0
2012-12-06 15:55:00,72.88,72.95,72.84,72.9,145800.0,48.2751,48.3215,48.2486,48.2884,145800.0
2012-12-07 09:30:00,73.09,73.48,73.02,73.4,47600.0,48.4142,48.6725,48.3678,48.6195,47600.0
2012-12-07 09:35:00,73.38,73.38,73.12,73.19,23200.0,48.6063,48.6063,48.4341,48.4804,23200.0
2012-12-07 09:40:00,73.21,73.21,73.01,73.19,20700.0,48.4937,48.4937,48.3612,48.4804,20700.0
2012-12-07 09:45:00,73.21,73.21,72.93,72.95,19700.0,48.4937,48.4937,48.3082,48.3215,19700.0
2012-12-07 09:50:00,72.95,73.13,72.95,72.98,16400.0,48.3215,48.4407,48.3215,48.3413,16400.0
2012-12-07 09:55:00,72.98,73.02,72.89,72.95,32100.0,48.3413,48.3678,48.2817,48.3215,32100.0
2012-12-07 10:00:00,72.95,73.03,72.89,72.97,55000.0,48.3215,48.3745,48.2817,48.3347,55000.0
2012-12-07 10:05:00,72.98,73.09,72.93,73.03,27300.0,48.3413,48.4142,48.3082,48.3745,27300.0
2012-12-07 10:10:00,73.05,73.09,73.0,73.0,16700.0,48.3877,48.4142,48.3546,48.3546,16700.0
2012-12-07 10:15:00,73.0,73.1,73.0,73.08,15300.0,48.3546,48.4208,48.3546,48.4076,15300.0
2012-12-07 10:20:00,73.07,73.12,73.03,73.06,14700.0,48.401,48.4341,48.3745,48.3943,14700.0
2012-12-07 10:25:00,73.05,73.09,72.97,73.0,15900.0,48.3877,48.4142,48.3347,48.3546,15900.0
2012-12-07 10:30:00,73.0,73.0,72.8,72.81,31100.0,48.3546,48.3546,48.2221,48.2287,31100.0
2012-12-07 10:35:00,72.82,72.9,72.81,72.9,13600.0,48.2354,48.2884,48.2287,48.2884,13600.0
2012-12-07 10:40:00,72.9,72.95,72.81,72.86,44600.0,48.2884,48.3215,48.2287,48.2619,44600.0
2012-12-07 10:45:00,72.87,72.95,72.87,72.93,11600.0,48.2685,48.3215,48.2685,48.3082,11600.0
2012-12-07 10:50:00,72.95,72.95,72.75,72.83,57000.0,48.3215,48.3215,48.189,48.242,57000.0
2012-12-07 10:55:00,72.83,72.92,72.81,72.91,16800.0,48.242,48.3016,48.2287,48.295,16800.0
2012-12-07 11:00:00,72.92,72.98,72.81,72.92,83000.0,48.3016,48.3413,48.2287,48.3016,83000.0
2012-12-07 11:05:00,72.92,72.99,72.88,72.9,89000.0,48.3016,48.348,48.2751,48.2884,89000.0
2012-12-07 11:10:00,72.9,72.94,72.83,72.9,56600.0,48.2884,48.3148,48.242,48.2884,56600.0
2012-12-07 11:15:00,72.9,73.02,72.9,72.97,26800.0,48.2884,48.3678,48.2884,48.3347,26800.0
2012-12-07 11:20:00,72.95,73.1,72.9,73.09,62700.0,48.3215,48.4208,48.2884,48.4142,62700.0
2012-12-07 11:25:00,73.07,73.11,73.03,73.04,116400.0,48.401,48.4275,48.3745,48.3811,116400.0
2012-12-07 11:30:00,73.03,73.08,73.0,73.05,113600.0,48.3745,48.4076,48.3546,48.3877,113600.0
2012-12-07 11:35:00,73.05,73.12,73.05,73.08,47100.0,48.3877,48.4341,48.3877,48.4076,47100.0
2012-12-07 11:40:00,73.08,73.1,72.98,73.01,82500.0,48.4076,48.4208,48.3413,48.3612,82500.0
2012-12-07 11:45:00,73.02,73.04,72.95,73.0,92100.0,48.3678,48.3811,48.3215,48.3546,92100.0
2012-12-07 11:50:00,72.99,73.01,72.91,72.94,52500.0,48.348,48.3612,48.295,48.3148,52500.0
2012-12-07 11:55:00,72.93,72.96,72.87,72.9,85600.0,48.3082,48.3281,48.2685,48.2884,85600.0
2012-12-07 12:00:00,72.9,72.95,72.9,72.94,31100.0,48.2884,48.3215,48.2884,48.3148,31100.0
2012-12-07 12:05:00,72.93,72.96,72.91,72.95,19400.0,48.3082,48.3281,48.295,48.3215,19400.0
2012-12-07 12:10:00,72.95,72.97,72.9,72.95,31600.0,48.3215,48.3347,48.2884,48.3215,31600.0
2012-12-07 12:15:00,72.96,73.01,72.94,72.97,128000.0,48.3281,48.3612,48.3148,48.3347,128000.0
2012-12-07 12:20:00,72.98,72.99,72.94,72.97,37200.0,48.3413,48.348,48.3148,48.3347,37200.0
2012-12-07 12:25:00,72.96,73.01,72.95,73.0,28000.0,48.3281,48.3612,48.3215,48.3546,28000.0
2012-12-07 12:30:00,73.0,73.08,72.98,73.08,46700.0,48.3546,48.4076,48.3413,48.4076,46700.0
2012-12-07 12:35:00,73.07,73.12,73.06,73.07,19100.0,48.401,48.4341,48.3943,48.401,19100.0
2012-12-07 12:40:00,73.08,73.11,73.05,73.07,31900.0,48.4076,48.4275,48.3877,48.401,31900.0
2012-12-07 12:45:00,73.07,73.08,73.02,73.04,19400.0,48.401,48.4076,48.3678,48.3811,19400.0
2012-12-07 12:50:00,73.04,73.08,73.04,73.06,36000.0,48.3811,48.4076,48.3811,48.3943,36000.0
2012-12-07 12:55:00,73.07,73.07,73.04,73.06,10600.0,48.401,48.401,48.3811,48.3943,10600.0
2012-12-07 13:00:00,73.07,73.14,73.06,73.09,27400.0,48.401,48.4473,48.3943,48.4142,27400.0
2012-12-07 13:05:00,73.08,73.14,73.08,73.11,26600.0,48.4076,48.4473,48.4076,48.4275,26600.0
2012-12-07 13:10:00,73.11,73.13,73.07,73.08,25000.0,48.4275,48.4407,48.401,48.4076,25000.0
2012-12-07 13:15:00,73.08,73.11,73.04,73.06,22700.0,48.4076,48.4275,48.3811,48.3943,22700.0
2012-12-07 13:20:00,73.07,73.13,73.06,73.11,13800.0,48.401,48.4407,48.3943,48.4275,13800.0
2012-12-07 13:25:00,73.11,73.16,73.1,73.11,30900.0,48.4275,48.4606,48.4208,48.4275,30900.0
2012-12-07 13:30:00,73.11,73.11,73.06,73.06,20300.0,48.4275,48.4275,48.3943,48.3943,20300.0
2012-12-07 13:35:00,73.07,73.12,73.06,73.12,11300.0,48.401,48.4341,48.3943,48.4341,11300.0
2012-12-07 13:40:00,73.12,73.13,73.05,73.08,24900.0,48.4341,48.4407,48.3877,48.4076,24900.0
2012-12-07 13:45:00,73.07,73.12,73.07,73.11,16600.0,48.401,48.4341,48.401,48.4275,16600.0
2012-12-07 13:50:00,73.11,73.14,73.1,73.12,19900.0,48.4275,48.4473,48.4208,48.4341,19900.0
2012-12-07 13:55:00,73.12,73.14,73.1,73.1,23700.0,48.4341,48.4473,48.4208,48.4208,23700.0
2012-12-07 14:00:00,73.1,73.13,73.1,73.12,16000.0,48.4208,48.4407,48.4208,48.4341,16000.0
2012-12-07 14:05:00,73.1,73.12,73.09,73.11,28500.0,48.4208,48.4341,48.4142,48.4275,28500.0
2012-12-07 14:10:00,73.1,73.13,73.1,73.12,15000.0,48.4208,48.4407,48.4208,48.4341,15000.0
2012-12-07 14:15:00,73.12,73.14,73.09,73.11,26600.0,48.4341,48.4473,48.4142,48.4275,26600.0
2012-12-07 14:20:00,73.1,73.15,73.1,73.14,22000.0,48.4208,48.4539,48.4208,48.4473,22000.0
2012-12-07 14:25:00,73.14,73.14,73.08,73.11,38200.0,48.4473,48.4473,48.4076,48.4275,38200.0
2012-12-07 14:30:00,73.11,73.16,73.08,73.12,29500.0,48.4275,48.4606,48.4076,48.4341,29500.0
2012-12-07 14:35:00,73.11,73.12,73.1,73.1,13800.0,48.4275,48.4341,48.4208,48.4208,13800.0
2012-12-07 14:40:00,73.1,73.12,73.05,73.12,31800.0,48.4208,48.4341,48.3877,48.4341,31800.0
2012-12-07 14:45:00,73.11,73.12,73.08,73.09,22500.0,48.4275,48.4341,48.4076,48.4142,22500.0
2012-12-07 14:50:00,73.09,73.17,73.09,73.16,65800.0,48.4142,48.4672,48.4142,48.4606,65800.0
2012-12-07 14:55:00,73.17,73.18,73.09,73.09,32700.0,48.4672,48.4738,48.4142,48.4142,32700.0
2012-12-07 15:00:00,73.1,73.13,73.09,73.1,93300.0,48.4208,48.4407,48.4142,48.4208,93300.0
2012-12-07 15:05:00,73.11,73.11,73.08,73.08,48100.0,48.4275,48.4275,48.4076,48.4076,48100.0
2012-12-07 15:10:00,73.09,73.1,73.05,73.06,32300.0,48.4142,48.4208,48.3877,48.3943,32300.0
2012-12-07 15:15:00,73.07,73.1,73.06,73.09,31400.0,48.401,48.4208,48.3943,48.4142,31400.0
2012-12-07 15:20:00,73.08,73.11,73.05,73.09,77500.0,48.4076,48.4275,48.3877,48.4142,77500.0
2012-12-07 15:25:00,73.09,73.12,73.08,73.11,90600.0,48.4142,48.4341,48.4076,48.4275,90600.0
2012-12-07 15:30:00,73.11,73.16,73.1,73.15,98800.0,48.4275,48.4606,48.4208,48.4539,98800.0
2012-12-07 15:35:00,73.14,73.18,73.11,73.13,41100.0,48.4473,48.4738,48.4275,48.4407,41100.0
2012-12-07 15:40:00,73.13,73.21,73.13,73.19,73200.0,48.4407,48.4937,48.4407,48.4804,73200.0
2012-12-07 15:45:00,73.2,73.24,73.14,73.16,108900.0,48.4871,48.5136,48.4473,48.4606,108900.0
2012-12-07 15:50:00,73.17,73.17,73.09,73.09,151200.0,48.4672,48.4672,48.4142,48.4142,151200.0
2012-12-07 15:55:00,73.1,73.19,73.03,73.17,556800.0,48.4208,48.4804,48.3745,48.4672,556800.0
2012-12-10 09:30:00,73.1,73.41,73.09,73.39,47900.0,48.4208,48.6262,48.4142,48.6129,47900.0
2012-12-10 09:35:00,73.37,73.37,73.11,73.2,26200.0,48.5997,48.5997,48.4275,48.4871,26200.0
2012-12-10 09:40:00,73.21,73.37,73.2,73.33,27000.0,48.4937,48.5997,48.4871,48.5732,27000.0
2012-12-10 09:45:00,73.34,73.54,73.33,73.52,57300.0,48.5798,48.7123,48.5732,48.699,57300.0
2012-12-10 09:50:00,73.52,73.59,73.47,73.58,38600.0,48.699,48.7454,48.6659,48.7388,38600.0
2012-12-10 09:55:00,73.58,73.58,73.5,73.53,45100.0,48.7388,48.7388,48.6858,48.7057,45100.0
2012-12-10 10:00:00,73.54,73.6,73.53,73.59,41100.0,48.7123,48.752,48.7057,48.7454,41100.0
2012-12-10 10:05:00,73.58,73.58,73.5,73.56,47700.0,48.7388,48.7388,48.6858,48.7255,47700.0
2012-12-10 10:10:00,73.56,73.61,73.53,73.55,53100.0,48.7255,48.7586,48.7057,48.7189,53100.0
2012-12-10 10:15:00,73.54,73.56,73.51,73.56,24300.0,48.7123,48.7255,48.6924,48.7255,24300.0
2012-12-10 10:20:00,73.56,73.57,73.53,73.56,20100.0,48.7255,48.7322,48.7057,48.7255,20100.0
2012-12-10 10:25:00,73.56,73.63,73.54,73.63,25300.0,48.7255,48.7719,48.7123,48.7719,25300.0
2012-12-10 10:30:00,73.62,73.75,73.62,73.75,40800.0,48.7653,48.8514,48.7653,48.8514,40800.0
2012-12-10 10:35:00,73.74,73.77,73.71,73.75,44500.0,48.8448,48.8646,48.8249,48.8514,44500.0
2012-12-10 10:40:00,73.75,73.79,73.74,73.77,30500.0,48.8514,48.8779,48.8448,48.8646,30500.0
2012-12-10 10:45:00,73.77,73.83,73.74,73.82,38700.0,48.8646,48.9044,48.8448,48.8978,38700.0
2012-12-10 10:50:00,73.8,73.85,73.75,73.82,26000.0,48.8845,48.9176,48.8514,48.8978,26000.0
2012-12-10 10:55:00,73.81,73.95,73.81,73.94,39400.0,48.8911,48.9839,48.8911,48.9772,39400.0
2012-12-10 11:00:00,73.93,73.94,73.84,73.86,54500.0,48.9706,48.9772,48.911,48.9242,54500.0
2012-12-10 11:05:00,73.86,73.87,73.83,73.87,19600.0,48.9242,48.9309,48.9044,48.9309,19600.0
2012-12-10 11:10:00,73.87,73.87,73.82,73.85,19900.0,48.9309,48.9309,48.8978,48.9176,19900.0
2012-12-10 11:15:00,73.84,73.87,73.82,73.86,25300.0,48.911,48.9309,48.8978,48.9242,25300.0
2012-12-10 11:20:00,73.86,73.89,73.85,73.88,27300.0,48.9242,48.9441,48.9176,48.9375,27300.0
2012-12-10 11:25:00,73.87,73.88,73.81,73.86,23000.0,48.9309,48.9375,48.8911,48.9242,23000.0
2012-12-10 11:30:00,73.87,73.87,73.78,73.83,30500.0,48.9309,48.9309,48.8713,48.9044,30500.0
2012-12-10 11:35:00,73.83,73.88,73.83,73.86,28600.0,48.9044,48.9375,48.9044,48.9242,28600.0
2012-12-10 11:40:00,73.86,73.86,73.84,73.84,20300.0,48.9242,48.9242,48.911,48.911,20300.0
2012-12-10 11:45:00,73.85,73.87,73.78,73.82,31000.0,48.9176,48.9309,48.8713,48.8978,31000.0
2012-12-10 11:50:00,73.82,73.82,73.73,73.76,26100.0,48.8978,48.8978,48.8381,48.858,26100.0
2012-12-10 11:55:00,73.75,73.8,73.73,73.8,28300.0,48.8514,48.8845,48.8381,48.8845,28300.0
2012-12-10 12:00:00,73.8,73.82,73.77,73.8,40700.0,48.8845,48.8978,48.8646,48.8845,40700.0
2012-12-10 12:05:00,73.81,73.84,73.79,73.81,18200.0,48.8911,48.911,48.8779,48.8911,18200.0
2012-12-10 12:10:00,73.83,73.83,73.71,73.75,29400.0,48.9044,48.9044,48.8249,48.8514,29400.0
2012-12-10 12:15:00,73.74,73.76,73.67,73.67,15900.0,48.8448,48.858,48.7984,48.7984,15900.0
2012-12-10 12:20:00,73.66,73.73,73.65,73.68,52000.0,48.7918,48.8381,48.7851,48.805,52000.0
2012-12-10 12:25:00,73.68,73.71,73.66,73.68,12500.0,48.805,48.8249,48.7918,48.805,12500.0
2012-12-10 12:30:00,73.68,73.7,73.63,73.65,10000.0,48.805,48.8183,48.7719,48.7851,10000.0
2012-12-10 12:35:00,73.65,73.67,73.63,73.63,10800.0,48.7851,48.7984,48.7719,48.7719,10800.0
2012-12-10 12:40:00,73.64,73.65,73.6,73.61,23400.0,48.7785,48.7851,48.752,48.7586,23400.0
2012-12-10 12:45:00,73.6,73.63,73.59,73.6,22500.0,48.752,48.7719,48.7454,48.752,22500.0
2012-12-10 12:50:00,73.59,73.61,73.58,73.6,22400.0,48.7454,48.7586,48.7388,48.752,22400.0
2012-12-10 12:55:00,73.61,73.61,73.57,73.59,15200.0,48.7586,48.7586,48.7322,48.7454,15200.0
2012-12-10 13:00:00,73.59,73.61,73.56,73.6,10200.0,48.7454,48.7586,48.7255,48.752,10200.0
2012-12-10 13:05:00,73.59,73.61,73.58,73.61,13500.0,48.7454,48.7586,48.7388,48.7586,13500.0
2012-12-10 13:10:00,73.61,73.63,73.55,73.63,13700.0,48.7586,48.7719,48.7189,48.7719,13700.0
2012-12-10 13:15:00,73.62,73.68,73.62,73.68,18000.0,48.7653,48.805,48.7653,48.805,18000.0
2012-12-10 13:20:00,73.68,73.68,73.66,73.67,17400.0,48.805,48.805,48.7918,48.7984,17400.0
2012-12-10 13:25:00,73.67,73.7,73.67,73.69,28700.0,48.7984,48.8183,48.7984,48.8116,28700.0
2012-12-10 13:30:00,73.69,73.7,73.68,73.69,12300.0,48.8116,48.8183,48.805,48.8116,12300.0
2012-12-10 13:35:00,73.7,73.72,73.7,73.71,37100.0,48.8183,48.8315,48.8183,48.8249,37100.0
2012-12-10 13:40:00,73.71,73.74,73.7,73.74,29500.0,48.8249,48.8448,48.8183,48.8448,29500.0
2012-12-10 13:45:00,73.74,73.76,73.69,73.7,53800.0,48.8448,48.858,48.8116,48.8183,53800.0
2012-12-10 13:50:00,73.7,73.7,73.64,73.66,19900.0,48.8183,48.8183,48.7785,48.7918,19900.0
2012-12-10 13:55:00,73.64,73.66,73.63,73.63,21600.0,48.7785,48.7918,48.7719,48.7719,21600.0
2012-12-10 14:00:00,73.63,73.66,73.62,73.64,33600.0,48.7719,48.7918,48.7653,48.7785,33600.0
2012-12-10 14:05:00,73.64,73.65,73.6,73.61,10800.0,48.7785,48.7851,48.752,48.7586,10800.0
2012-12-10 14:10:00,73.61,73.64,73.6,73.62,20300.0,48.7586,48.7785,48.752,48.7653,20300.0
2012-12-10 14:15:00,73.62,73.69,73.62,73.67,30700.0,48.7653,48.8116,48.7653,48.7984,30700.0
2012-12-10 14:20:00,73.66,73.68,73.63,73.67,40800.0,48.7918,48.805,48.7719,48.7984,40800.0
2012-12-10 14:25:00,73.66,73.68,73.65,73.66,35900.0,48.7918,48.805,48.7851,48.7918,35900.0
2012-12-10 14:30:00,73.66,73.68,73.6,73.62,32700.0,48.7918,48.805,48.752,48.7653,32700.0
2012-12-10 14:35:00,73.63,73.66,73.59,73.62,56100.0,48.7719,48.7918,48.7454,48.7653,56100.0
2012-12-10 14:40:00,73.62,73.65,73.58,73.65,55700.0,48.7653,48.7851,48.7388,48.7851,55700.0
2012-12-10 14:45:00,73.64,73.64,73.59,73.6,31500.0,48.7785,48.7785,48.7454,48.752,31500.0
2012-12-10 14:50:00,73.6,73.66,73.59,73.64,57000.0,48.752,48.7918,48.7454,48.7785,57000.0
2012-12-10 14:55:00,73.65,73.67,73.6,73.65,53000.0,48.7851,48.7984,48.752,48.7851,53000.0
2012-12-10 15:00:00,73.64,73.67,73.62,73.67,36300.0,48.7785,48.7984,48.7653,48.7984,36300.0
2012-12-10 15:05:00,73.67,73.7,73.65,73.65,68800.0,48.7984,48.8183,48.7851,48.7851,68800.0
2012-12-10 15:10:00,73.66,73.7,73.65,73.68,46800.0,48.7918,48.8183,48.7851,48.805,46800.0
2012-12-10 15:15:00,73.68,73.7,73.66,73.68,28700.0,48.805,48.8183,48.7918,48.805,28700.0
2012-12-10 15:20:00,73.68,73.69,73.63,73.63,56800.0,48.805,48.8116,48.7719,48.7719,56800.0
2012-12-10 15:25:00,73.64,73.67,73.63,73.67,47700.0,48.7785,48.7984,48.7719,48.7984,47700.0
2012-12-10 15:30:00,73.67,73.71,73.66,73.7,68400.0,48.7984,48.8249,48.7918,48.8183,68400.0
2012-12-10 15:35:00,73.69,73.72,73.69,73.72,47400.0,48.8116,48.8315,48.8116,48.8315,47400.0
2012-12-10 15:40:00,73.72,73.75,73.7,73.74,67900.0,48.8315,48.8514,48.8183,48.8448,67900.0
2012-12-10 15:45:00,73.75,73.76,73.72,73.73,103100.0,48.8514,48.858,48.8315,48.8381,103100.0
2012-12-10 15:50:00,73.73,73.74,73.69,73.71,54500.0,48.8381,48.8448,48.8116,48.8249,54500.0
2012-12-10 15:55:00,73.7,73.7,73.66,73.69,94600.0,48.8183,48.8183,48.7918,48.8116,94600.0
2012-12-11 09:30:00,73.73,73.81,73.34,73.53,73800.0,48.8381,48.8911,48.5798,48.7057,73800.0
2012-12-11 09:35:00,73.54,73.79,73.54,73.74,27200.0,48.7123,48.8779,48.7123,48.8448,27200.0
2012-12-11 09:40:00,73.75,73.75,73.62,73.7,40600.0,48.8514,48.8514,48.7653,48.8183,40600.0
2012-12-11 09:45:00,73.7,73.7,73.6,73.66,27100.0,48.8183,48.8183,48.752,48.7918,27100.0
2012-12-11 09:50:00,73.66,73.8,73.65,73.79,26600.0,48.7918,48.8845,48.7851,48.8779,26600.0
2012-12-11 09:55:00,73.8,73.97,73.78,73.93,44700.0,48.8845,48.9971,48.8713,48.9706,44700.0
2012-12-11 10:00:00,73.93,73.96,73.89,73.9,26400.0,48.9706,48.9905,48.9441,48.9507,26400.0
2012-12-11 10:05:00,73.92,74.0,73.92,73.98,70500.0,48.964,49.017,48.964,49.0037,70500.0
2012-12-11 10:10:00,73.97,74.0,73.96,73.98,20900.0,48.9971,49.017,48.9905,49.0037,20900.0
2012-12-11 10:15:00,73.98,74.0,73.92,73.94,45300.0,49.0037,49.017,48.964,48.9772,45300.0
2012-12-11 10:20:00,73.94,73.96,73.91,73.93,22300.0,48.9772,48.9905,48.9574,48.9706,22300.0
2012-12-11 10:25:00,73.93,73.98,73.92,73.97,26100.0,48.9706,49.0037,48.964,48.9971,26100.0
2012-12-11 10:30:00,73.98,74.05,73.97,74.04,134400.0,49.0037,49.0501,48.9971,49.0435,134400.0
2012-12-11 10:35:00,74.03,74.12,74.03,74.09,57500.0,49.0369,49.0965,49.0369,49.0766,57500.0
2012-12-11 10:40:00,74.1,74.17,74.09,74.14,29300.0,49.0832,49.1296,49.0766,49.1097,29300.0
2012-12-11 10:45:00,74.13,74.14,74.04,74.05,24400.0,49.1031,49.1097,49.0435,49.0501,24400.0
2012-12-11 10:50:00,74.05,74.07,74.03,74.04,23400.0,49.0501,49.0633,49.0369,49.0435,23400.0
2012-12-11 10:55:00,74.05,74.06,73.99,74.03,29000.0,49.0501,49.0567,49.0104,49.0369,29000.0
2012-12-11 11:00:00,74.03,74.06,74.03,74.05,18600.0,49.0369,49.0567,49.0369,49.0501,18600.0
2012-12-11 11:05:00,74.05,74.07,74.03,74.06,36400.0,49.0501,49.0633,49.0369,49.0567,36400.0
2012-12-11 11:10:00,74.07,74.11,74.05,74.06,22300.0,49.0633,49.0898,49.0501,49.0567,22300.0
2012-12-11 11:15:00,74.06,74.09,74.04,74.05,16800.0,49.0567,49.0766,49.0435,49.0501,16800.0
2012-12-11 11:20:00,74.06,74.21,74.03,74.09,46100.0,49.0567,49.1561,49.0369,49.0766,46100.0
2012-12-11 11:25:00,74.11,74.17,74.1,74.14,33400.0,49.0898,49.1296,49.0832,49.1097,33400.0
2012-12-11 11:30:00,74.15,74.16,74.1,74.1,17000.0,49.1163,49.123,49.0832,49.0832,17000.0
2012-12-11 11:35:00,74.12,74.2,74.12,74.18,21800.0,49.0965,49.1495,49.0965,49.1362,21800.0
2012-12-11 11:40:00,74.17,74.25,74.17,74.25,19700.0,49.1296,49.1826,49.1296,49.1826,19700.0
2012-12-11 11:45:00,74.25,74.26,74.14,74.18,65000.0,49.1826,49.1892,49.1097,49.1362,65000.0
2012-12-11 11:50:00,74.19,74.19,74.1,74.13,21300.0,49.1428,49.1428,49.0832,49.1031,21300.0
2012-12-11 11:55:00,74.12,74.13,74.1,74.1,21600.0,49.0965,49.1031,49.0832,49.0832,21600.0
2012-12-11 12:00:00,74.11,74.13,74.02,74.03,67500.0,49.0898,49.1031,49.0302,49.0369,67500.0
2012-12-11 12:05:00,74.04,74.09,74.02,74.05,46900.0,49.0435,49.0766,49.0302,49.0501,46900.0
2012-12-11 12:10:00,74.05,74.13,74.05,74.06,19600.0,49.0501,49.1031,49.0501,49.0567,19600.0
2012-12-11 12:15:00,74.06,74.09,74.05,74.05,36900.0,49.0567,49.0766,49.0501,49.0501,36900.0
2012-12-11 12:20:00,74.06,74.15,74.03,74.14,34100.0,49.0567,49.1163,49.0369,49.1097,34100.0
2012-12-11 12:25:00,74.14,74.14,74.04,74.04,23300.0,49.1097,49.1097,49.0435,49.0435,23300.0
2012-12-11 12:30:00,74.06,74.09,74.04,74.05,16400.0,49.0567,49.0766,49.0435,49.0501,16400.0
2012-12-11 12:35:00,74.06,74.1,74.05,74.05,12400.0,49.0567,49.0832,49.0501,49.0501,12400.0
2012-12-11 12:40:00,74.05,74.06,74.03,74.06,32300.0,49.0501,49.0567,49.0369,49.0567,32300.0
2012-12-11 12:45:00,74.06,74.09,74.04,74.05,16600.0,49.0567,49.0766,49.0435,49.0501,16600.0
2012-12-11 12:50:00,74.05,74.11,74.05,74.07,19100.0,49.0501,49.0898,49.0501,49.0633,19100.0
2012-12-11 12:55:00,74.08,74.14,74.07,74.11,26800.0,49.07,49.1097,49.0633,49.0898,26800.0
2012-12-11 13:00:00,74.11,74.11,74.01,74.05,41300.0,49.0898,49.0898,49.0236,49.0501,41300.0
2012-12-11 13:05:00,74.04,74.06,73.98,74.01,35200.0,49.0435,49.0567,49.0037,49.0236,35200.0
2012-12-11 13:10:00,74.01,74.04,74.0,74.03,34400.0,49.0236,49.0435,49.017,49.0369,34400.0
2012-12-11 13:15:00,74.03,74.04,74.0,74.01,21900.0,49.0369,49.0435,49.017,49.0236,21900.0
2012-12-11 13:20:00,74.02,74.03,73.99,74.01,18900.0,49.0302,49.0369,49.0104,49.0236,18900.0
2012-12-11 13:25:00,74.0,74.02,74.0,74.0,20400.0,49.017,49.0302,49.017,49.017,20400.0
2012-12-11 13:30:00,74.01,74.01,73.99,73.99,35000.0,49.0236,49.0236,49.0104,49.0104,35000.0
2012-12-11 13:35:00,73.99,74.01,73.98,73.99,52400.0,49.0104,49.0236,49.0037,49.0104,52400.0
2012-12-11 13:40:00,73.99,74.01,73.97,73.99,15200.0,49.0104,49.0236,48.9971,49.0104,15200.0
2012-12-11 13:45:00,74.0,74.01,73.98,74.0,18700.0,49.017,49.0236,49.0037,49.017,18700.0
2012-12-11 13:50:00,73.98,74.0,73.98,73.99,7700.0,49.0037,49.017,49.0037,49.0104,7700.0
2012-12-11 13:55:00,73.99,74.01,73.97,73.97,28700.0,49.0104,49.0236,48.9971,48.9971,28700.0
2012-12-11 14:00:00,73.98,74.0,73.97,73.98,13800.0,49.0037,49.017,48.9971,49.0037,13800.0
2012-12-11 14:05:00,73.98,73.99,73.97,73.99,17400.0,49.0037,49.0104,48.9971,49.0104,17400.0
2012-12-11 14:10:00,73.99,74.0,73.96,73.98,19700.0,49.0104,49.017,48.9905,49.0037,19700.0
2012-12-11 14:15:00,73.97,74.0,73.97,73.99,18800.0,48.9971,49.017,48.9971,49.0104,18800.0
2012-12-11 14:20:00,73.98,74.01,73.98,73.99,21600.0,49.0037,49.0236,49.0037,49.0104,21600.0
2012-12-11 14:25:00,73.99,74.0,73.98,73.98,15800.0,49.0104,49.017,49.0037,49.0037,15800.0
2012-12-11 14:30:00,73.98,74.01,73.97,73.99,25800.0,49.0037,49.0236,48.9971,49.0104,25800.0
2012-12-11 14:35:00,74.0,74.0,73.96,73.97,23700.0,49.017,49.017,48.9905,48.9971,23700.0
2012-12-11 14:40:00,73.97,73.98,73.95,73.95,33800.0,48.9971,49.0037,48.9839,48.9839,33800.0
2012-12-11 14:45:00,73.96,73.97,73.91,73.92,43600.0,48.9905,48.9971,48.9574,48.964,43600.0
2012-12-11 14:50:00,73.93,73.97,73.91,73.94,39500.0,48.9706,48.9971,48.9574,48.9772,39500.0
2012-12-11 14:55:00,73.94,73.95,73.9,73.92,27700.0,48.9772,48.9839,48.9507,48.964,27700.0
2012-12-11 15:00:00,73.92,73.92,73.81,73.86,48500.0,48.964,48.964,48.8911,48.9242,48500.0
2012-12-11 15:05:00,73.86,73.88,73.81,73.87,66000.0,48.9242,48.9375,48.8911,48.9309,66000.0
2012-12-11 15:10:00,73.87,73.89,73.8,73.81,31100.0,48.9309,48.9441,48.8845,48.8911,31100.0
2012-12-11 15:15:00,73.81,73.81,73.7,73.77,31900.0,48.8911,48.8911,48.8183,48.8646,31900.0
2012-12-11 15:20:00,73.76,73.81,73.76,73.8,20000.0,48.858,48.8911,48.858,48.8845,20000.0
2012-12-11 15:25:00,73.79,73.8,73.75,73.8,36900.0,48.8779,48.8845,48.8514,48.8845,36900.0
2012-12-11 15:30:00,73.79,73.8,73.75,73.75,50600.0,48.8779,48.8845,48.8514,48.8514,50600.0
2012-12-11 15:35:00,73.75,73.81,73.74,73.78,50800.0,48.8514,48.8911,48.8448,48.8713,50800.0
2012-12-11 15:40:00,73.78,73.8,73.76,73.76,70700.0,48.8713,48.8845,48.858,48.858,70700.0
2012-12-11 15:45:00,73.76,73.77,73.73,73.74,77800.0,48.858,48.8646,48.8381,48.8448,77800.0
2012-12-11 15:50:00,73.75,73.78,73.74,73.77,89600.0,48.8514,48.8713,48.8448,48.8646,89600.0
2012-12-11 15:55:00,73.76,73.78,73.74,73.77,164700.0,48.858,48.8713,48.8448,48.8646,164700.0
2012-12-12 09:30:00,73.87,74.05,73.79,73.94,86200.0,48.9309,49.0501,48.8779,48.9772,86200.0
2012-12-12 09:35:00,73.96,73.98,73.78,73.81,36900.0,48.9905,49.0037,48.8713,48.8911,36900.0
2012-12-12 09:40:00,73.85,73.94,73.84,73.86,27500.0,48.9176,48.9772,48.911,48.9242,27500.0
2012-12-12 09:45:00,73.86,73.89,73.81,73.89,39300.0,48.9242,48.9441,48.8911,48.9441,39300.0
2012-12-12 09:50:00,73.89,73.96,73.87,73.95,27900.0,48.9441,48.9905,48.9309,48.9839,27900.0
2012-12-12 09:55:00,73.95,73.98,73.89,73.91,27700.0,48.9839,49.0037,48.9441,48.9574,27700.0
2012-12-12 10:00:00,73.91,73.92,73.82,73.86,19500.0,48.9574,48.964,48.8978,48.9242,19500.0
2012-12-12 10:05:00,73.86,73.86,73.78,73.78,11800.0,48.9242,48.9242,48.8713,48.8713,11800.0
2012-12-12 10:10:00,73.8,73.81,73.72,73.73,17000.0,48.8845,48.8911,48.8315,48.8381,17000.0
2012-12-12 10:15:00,73.73,73.77,73.7,73.74,9700.0,48.8381,48.8646,48.8183,48.8448,9700.0
2012-12-12 10:20:00,73.73,73.77,73.72,73.76,9700.0,48.8381,48.8646,48.8315,48.858,9700.0
2012-12-12 10:25:00,73.77,73.8,73.75,73.76,19000.0,48.8646,48.8845,48.8514,48.858,19000.0
2012-12-12 10:30:00,73.78,73.81,73.75,73.78,15500.0,48.8713,48.8911,48.8514,48.8713,15500.0
2012-12-12 10:35:00,73.77,73.78,73.74,73.74,8300.0,48.8646,48.8713,48.8448,48.8448,8300.0
2012-12-12 10:40:00,73.75,73.8,73.73,73.76,62400.0,48.8514,48.8845,48.8381,48.858,62400.0
2012-12-12 10:45:00,73.77,73.78,73.74,73.74,16200.0,48.8646,48.8713,48.8448,48.8448,16200.0
2012-12-12 10:50:00,73.73,73.74,73.63,73.66,15200.0,48.8381,48.8448,48.7719,48.7918,15200.0
2012-12-12 10:55:00,73.66,73.69,73.63,73.66,26400.0,48.7918,48.8116,48.7719,48.7918,26400.0
2012-12-12 11:00:00,73.66,73.68,73.62,73.62,22500.0,48.7918,48.805,48.7653,48.7653,22500.0
2012-12-12 11:05:00,73.63,73.64,73.57,73.61,19400.0,48.7719,48.7785,48.7322,48.7586,19400.0
2012-12-12 11:10:00,73.61,73.67,73.6,73.61,32400.0,48.7586,48.7984,48.752,48.7586,32400.0
2012-12-12 11:15:00,73.61,73.63,73.55,73.57,26500.0,48.7586,48.7719,48.7189,48.7322,26500.0
2012-12-12 11:20:00,73.58,73.59,73.55,73.55,24600.0,48.7388,48.7454,48.7189,48.7189,24600.0
2012-12-12 11:25:00,73.56,73.58,73.55,73.55,24500.0,48.7255,48.7388,48.7189,48.7189,24500.0
2012-12-12 11:30:00,73.55,73.62,73.55,73.6,19800.0,48.7189,48.7653,48.7189,48.752,19800.0
2012-12-12 11:35:00,73.6,73.65,73.59,73.64,16900.0,48.752,48.7851,48.7454,48.7785,16900.0
2012-12-12 11:40:00,73.63,73.64,73.56,73.57,31800.0,48.7719,48.7785,48.7255,48.7322,31800.0
2012-12-12 11:45:00,73.56,73.61,73.54,73.58,26600.0,48.7255,48.7586,48.7123,48.7388,26600.0
2012-12-12 11:50:00,73.59,73.63,73.59,73.61,16600.0,48.7454,48.7719,48.7454,48.7586,16600.0
2012-12-12 11:55:00,73.61,73.63,73.56,73.59,25500.0,48.7586,48.7719,48.7255,48.7454,25500.0
2012-12-12 12:00:00,73.59,73.67,73.59,73.64,14200.0,48.7454,48.7984,48.7454,48.7785,14200.0
2012-12-12 12:05:00,73.65,73.69,73.65,73.66,20700.0,48.7851,48.8116,48.7851,48.7918,20700.0
2012-12-12 12:10:00,73.66,73.67,73.61,73.64,18700.0,48.7918,48.7984,48.7586,48.7785,18700.0
2012-12-12 12:15:00,73.63,73.63,73.56,73.56,22700.0,48.7719,48.7719,48.7255,48.7255,22700.0
2012-12-12 12:20:00,73.56,73.58,73.54,73.56,13900.0,48.7255,48.7388,48.7123,48.7255,13900.0
2012-12-12 12:25:00,73.57,73.58,73.54,73.57,13300.0,48.7322,48.7388,48.7123,48.7322,13300.0
2012-12-12 12:30:00,73.57,73.76,73.47,73.64,53700.0,48.7322,48.858,48.6659,48.7785,53700.0
2012-12-12 12:35:00,73.63,73.87,73.61,73.86,41100.0,48.7719,48.9309,48.7586,48.9242,41100.0
2012-12-12 12:40:00,73.85,73.86,73.71,73.81,24700.0,48.9176,48.9242,48.8249,48.8911,24700.0
2012-12-12 12:45:00,73.8,73.9,73.78,73.87,47400.0,48.8845,48.9507,48.8713,48.9309,47400.0
2012-12-12 12:50:00,73.87,73.99,73.87,73.97,44600.0,48.9309,49.0104,48.9309,48.9971,44600.0
2012-12-12 12:55:00,73.98,74.0,73.93,73.94,19300.0,49.0037,49.017,48.9706,48.9772,19300.0
2012-12-12 13:00:00,73.96,73.98,73.9,73.91,19500.0,48.9905,49.0037,48.9507,48.9574,19500.0
2012-12-12 13:05:00,73.9,73.92,73.85,73.86,11900.0,48.9507,48.964,48.9176,48.9242,11900.0
2012-12-12 13:10:00,73.86,73.87,73.82,73.87,21900.0,48.9242,48.9309,48.8978,48.9309,21900.0
2012-12-12 13:15:00,73.87,73.89,73.84,73.85,22000.0,48.9309,48.9441,48.911,48.9176,22000.0
2012-12-12 13:20:00,73.86,73.91,73.84,73.86,32000.0,48.9242,48.9574,48.911,48.9242,32000.0
2012-12-12 13:25:00,73.84,73.89,73.84,73.85,28800.0,48.911,48.9441,48.911,48.9176,28800.0
2012-12-12 13:30:00,73.85,73.9,73.84,73.87,34700.0,48.9176,48.9507,48.911,48.9309,34700.0
2012-12-12 13:35:00,73.86,73.88,73.82,73.84,28100.0,48.9242,48.9375,48.8978,48.911,28100.0
2012-12-12 13:40:00,73.83,73.87,73.81,73.82,13900.0,48.9044,48.9309,48.8911,48.8978,13900.0
2012-12-12 13:45:00,73.82,73.85,73.79,73.81,53700.0,48.8978,48.9176,48.8779,48.8911,53700.0
2012-12-12 13:50:00,73.81,73.83,73.77,73.8,28400.0,48.8911,48.9044,48.8646,48.8845,28400.0
2012-12-12 13:55:00,73.82,73.83,73.79,73.8,13500.0,48.8978,48.9044,48.8779,48.8845,13500.0
2012-12-12 14:00:00,73.8,73.88,73.8,73.84,15000.0,48.8845,48.9375,48.8845,48.911,15000.0
2012-12-12 14:05:00,73.83,73.89,73.81,73.85,22300.0,48.9044,48.9441,48.8911,48.9176,22300.0
2012-12-12 14:10:00,73.85,73.89,73.85,73.87,15500.0,48.9176,48.9441,48.9176,48.9309,15500.0
2012-12-12 14:15:00,73.86,73.9,73.85,73.89,18800.0,48.9242,48.9507,48.9176,48.9441,18800.0
2012-12-12 14:20:00,73.89,73.9,73.78,73.82,34100.0,48.9441,48.9507,48.8713,48.8978,34100.0
2012-12-12 14:25:00,73.81,73.81,73.74,73.79,44000.0,48.8911,48.8911,48.8448,48.8779,44000.0
2012-12-12 14:30:00,73.78,73.81,73.73,73.81,32000.0,48.8713,48.8911,48.8381,48.8911,32000.0
2012-12-12 14:35:00,73.79,73.81,73.75,73.76,26200.0,48.8779,48.8911,48.8514,48.858,26200.0
2012-12-12 14:40:00,73.75,73.8,73.73,73.78,23100.0,48.8514,48.8845,48.8381,48.8713,23100.0
2012-12-12 14:45:00,73.78,73.85,73.77,73.85,30700.0,48.8713,48.9176,48.8646,48.9176,30700.0
2012-12-12 14:50:00,73.85,73.87,73.83,73.87,27500.0,48.9176,48.9309,48.9044,48.9309,27500.0
2012-12-12 14:55:00,73.86,73.87,73.83,73.85,27700.0,48.9242,48.9309,48.9044,48.9176,27700.0
2012-12-12 15:00:00,73.85,73.86,73.69,73.7,41100.0,48.9176,48.9242,48.8116,48.8183,41100.0
2012-12-12 15:05:00,73.7,73.78,73.69,73.7,32800.0,48.8183,48.8713,48.8116,48.8183,32800.0
2012-12-12 15:10:00,73.7,73.72,73.59,73.6,27100.0,48.8183,48.8315,48.7454,48.752,27100.0
2012-12-12 15:15:00,73.59,73.66,73.58,73.63,26100.0,48.7454,48.7918,48.7388,48.7719,26100.0
2012-12-12 15:20:00,73.64,73.67,73.53,73.53,37800.0,48.7785,48.7984,48.7057,48.7057,37800.0
2012-12-12 15:25:00,73.52,73.53,73.37,73.45,107900.0,48.699,48.7057,48.5997,48.6527,107900.0
2012-12-12 15:30:00,73.45,73.52,73.43,73.45,41600.0,48.6527,48.699,48.6394,48.6527,41600.0
2012-12-12 15:35:00,73.44,73.46,73.37,73.37,47300.0,48.646,48.6593,48.5997,48.5997,47300.0
2012-12-12 15:40:00,73.37,73.42,73.36,73.42,60600.0,48.5997,48.6328,48.5931,48.6328,60600.0
2012-12-12 15:45:00,73.4,73.42,73.33,73.39,71700.0,48.6195,48.6328,48.5732,48.6129,71700.0
2012-12-12 15:50:00,73.39,73.46,73.38,73.41,71100.0,48.6129,48.6593,48.6063,48.6262,71100.0
2012-12-12 15:55:00,73.41,73.44,73.36,73.44,103700.0,48.6262,48.646,48.5931,48.646,103700.0
2012-12-13 09:30:00,73.5,73.5,73.32,73.42,59500.0,48.6858,48.6858,48.5666,48.6328,59500.0
2012-12-13 09:35:00,73.41,73.53,73.4,73.49,57800.0,48.6262,48.7057,48.6195,48.6792,57800.0
2012-12-13 09:40:00,73.51,73.65,73.51,73.63,10600.0,48.6924,48.7851,48.6924,48.7719,10600.0
2012-12-13 09:45:00,73.62,73.68,73.59,73.64,12800.0,48.7653,48.805,48.7454,48.7785,12800.0
2012-12-13 09:50:00,73.66,73.7,73.63,73.7,60000.0,48.7918,48.8183,48.7719,48.8183,60000.0
2012-12-13 09:55:00,73.7,73.81,73.7,73.77,17500.0,48.8183,48.8911,48.8183,48.8646,17500.0
2012-12-13 10:00:00,73.77,73.84,73.72,73.81,26100.0,48.8646,48.911,48.8315,48.8911,26100.0
2012-12-13 10:05:00,73.79,73.81,73.7,73.76,23100.0,48.8779,48.8911,48.8183,48.858,23100.0
2012-12-13 10:10:00,73.75,73.81,73.75,73.77,20500.0,48.8514,48.8911,48.8514,48.8646,20500.0
2012-12-13 10:15:00,73.78,73.79,73.73,73.78,35400.0,48.8713,48.8779,48.8381,48.8713,35400.0
2012-12-13 10:20:00,73.77,73.79,73.72,73.73,23500.0,48.8646,48.8779,48.8315,48.8381,23500.0
2012-12-13 10:25:00,73.75,73.76,73.67,73.68,44300.0,48.8514,48.858,48.7984,48.805,44300.0
2012-12-13 10:30:00,73.69,73.71,73.54,73.55,32300.0,48.8116,48.8249,48.7123,48.7189,32300.0
2012-12-13 10:35:00,73.55,73.56,73.48,73.55,32900.0,48.7189,48.7255,48.6725,48.7189,32900.0
2012-12-13 10:40:00,73.56,73.62,73.55,73.62,20500.0,48.7255,48.7653,48.7189,48.7653,20500.0
2012-12-13 10:45:00,73.62,73.63,73.58,73.58,18800.0,48.7653,48.7719,48.7388,48.7388,18800.0
2012-12-13 10:50:00,73.58,73.61,73.57,73.59,16000.0,48.7388,48.7586,48.7322,48.7454,16000.0
2012-12-13 10:55:00,73.6,73.62,73.58,73.62,29000.0,48.752,48.7653,48.7388,48.7653,29000.0
2012-12-13 11:00:00,73.63,73.64,73.61,73.62,14900.0,48.7719,48.7785,48.7586,48.7653,14900.0
2012-12-13 11:05:00,73.62,73.63,73.57,73.59,18000.0,48.7653,48.7719,48.7322,48.7454,18000.0
2012-12-13 11:10:00,73.58,73.6,73.54,73.57,42900.0,48.7388,48.752,48.7123,48.7322,42900.0
2012-12-13 11:15:00,73.58,73.61,73.57,73.6,58600.0,48.7388,48.7586,48.7322,48.752,58600.0
2012-12-13 11:20:00,73.59,73.61,73.56,73.56,41500.0,48.7454,48.7586,48.7255,48.7255,41500.0
2012-12-13 11:25:00,73.56,73.57,73.49,73.5,24400.0,48.7255,48.7322,48.6792,48.6858,24400.0
2012-12-13 11:30:00,73.52,73.56,73.5,73.53,64500.0,48.699,48.7255,48.6858,48.7057,64500.0
2012-12-13 11:35:00,73.53,73.57,73.45,73.47,22800.0,48.7057,48.7322,48.6527,48.6659,22800.0
2012-12-13 11:40:00,73.46,73.48,73.38,73.38,21200.0,48.6593,48.6725,48.6063,48.6063,21200.0
2012-12-13 11:45:00,73.4,73.47,73.39,73.46,25400.0,48.6195,48.6659,48.6129,48.6593,25400.0
2012-12-13 11:50:00,73.46,73.58,73.46,73.58,43200.0,48.6593,48.7388,48.6593,48.7388,43200.0
2012-12-13 11:55:00,73.57,73.6,73.54,73.6,44000.0,48.7322,48.752,48.7123,48.752,44000.0
2012-12-13 12:00:00,73.6,73.6,73.55,73.6,20100.0,48.752,48.752,48.7189,48.752,20100.0
2012-12-13 12:05:00,73.6,73.6,73.54,73.55,17700.0,48.752,48.752,48.7123,48.7189,17700.0
2012-12-13 12:10:00,73.53,73.58,73.41,73.42,29500.0,48.7057,48.7388,48.6262,48.6328,29500.0
2012-12-13 12:15:00,73.43,73.46,73.42,73.44,47800.0,48.6394,48.6593,48.6328,48.646,47800.0
2012-12-13 12:20:00,73.45,73.47,73.43,73.46,32700.0,48.6527,48.6659,48.6394,48.6593,32700.0
2012-12-13 12:25:00,73.46,73.48,73.43,73.44,37600.0,48.6593,48.6725,48.6394,48.646,37600.0
2012-12-13 12:30:00,73.43,73.48,73.43,73.45,26400.0,48.6394,48.6725,48.6394,48.6527,26400.0
2012-12-13 12:35:00,73.44,73.46,73.34,73.34,18500.0,48.646,48.6593,48.5798,48.5798,18500.0
2012-12-13 12:40:00,73.33,73.33,73.23,73.26,24500.0,48.5732,48.5732,48.5069,48.5268,24500.0
2012-12-13 12:45:00,73.26,73.32,73.24,73.29,30200.0,48.5268,48.5666,48.5136,48.5467,30200.0
2012-12-13 12:50:00,73.3,73.37,73.3,73.36,20700.0,48.5533,48.5997,48.5533,48.5931,20700.0
2012-12-13 12:55:00,73.35,73.37,73.31,73.33,13000.0,48.5864,48.5997,48.5599,48.5732,13000.0
2012-12-13 13:00:00,73.32,73.36,73.31,73.33,11900.0,48.5666,48.5931,48.5599,48.5732,11900.0
2012-12-13 13:05:00,73.33,73.36,73.3,73.31,12300.0,48.5732,48.5931,48.5533,48.5599,12300.0
2012-12-13 13:10:00,73.32,73.34,73.28,73.31,41900.0,48.5666,48.5798,48.5401,48.5599,41900.0
2012-12-13 13:15:00,73.31,73.38,73.31,73.33,20200.0,48.5599,48.6063,48.5599,48.5732,20200.0
2012-12-13 13:20:00,73.33,73.4,73.31,73.39,19500.0,48.5732,48.6195,48.5599,48.6129,19500.0
2012-12-13 13:25:00,73.39,73.43,73.37,73.41,58900.0,48.6129,48.6394,48.5997,48.6262,58900.0
2012-12-13 13:30:00,73.39,73.41,73.3,73.34,22000.0,48.6129,48.6262,48.5533,48.5798,22000.0
2012-12-13 13:35:00,73.33,73.35,73.32,73.34,12600.0,48.5732,48.5864,48.5666,48.5798,12600.0
2012-12-13 13:40:00,73.32,73.34,73.29,73.33,27100.0,48.5666,48.5798,48.5467,48.5732,27100.0
2012-12-13 13:45:00,73.33,73.33,73.26,73.27,23300.0,48.5732,48.5732,48.5268,48.5334,23300.0
2012-12-13 13:50:00,73.27,73.31,73.23,73.3,26600.0,48.5334,48.5599,48.5069,48.5533,26600.0
2012-12-13 13:55:00,73.3,73.36,73.2,73.36,86100.0,48.5533,48.5931,48.4871,48.5931,86100.0
2012-12-13 14:00:00,73.35,73.39,73.28,73.28,30200.0,48.5864,48.6129,48.5401,48.5401,30200.0
2012-12-13 14:05:00,73.29,73.3,73.22,73.25,47300.0,48.5467,48.5533,48.5003,48.5202,47300.0
2012-12-13 14:10:00,73.24,73.25,73.17,73.18,22600.0,48.5136,48.5202,48.4672,48.4738,22600.0
2012-12-13 14:15:00,73.18,73.18,73.14,73.18,21000.0,48.4738,48.4738,48.4473,48.4738,21000.0
2012-12-13 14:20:00,73.18,73.22,73.15,73.21,24600.0,48.4738,48.5003,48.4539,48.4937,24600.0
2012-12-13 14:25:00,73.2,73.31,73.2,73.3,11100.0,48.4871,48.5599,48.4871,48.5533,11100.0
2012-12-13 14:30:00,73.29,73.31,73.26,73.28,11700.0,48.5467,48.5599,48.5268,48.5401,11700.0
2012-12-13 14:35:00,73.27,73.29,73.16,73.16,16900.0,48.5334,48.5467,48.4606,48.4606,16900.0
2012-12-13 14:40:00,73.17,73.17,73.08,73.11,46100.0,48.4672,48.4672,48.4076,48.4275,46100.0
2012-12-13 14:45:00,73.11,73.18,73.09,73.15,32100.0,48.4275,48.4738,48.4142,48.4539,32100.0
2012-12-13 14:50:00,73.14,73.16,73.1,73.15,23200.0,48.4473,48.4606,48.4208,48.4539,23200.0
2012-12-13 14:55:00,73.15,73.22,73.14,73.17,17200.0,48.4539,48.5003,48.4473,48.4672,17200.0
2012-12-13 15:00:00,73.18,73.21,73.15,73.21,17800.0,48.4738,48.4937,48.4539,48.4937,17800.0
2012-12-13 15:05:00,73.2,73.21,73.12,73.12,30200.0,48.4871,48.4937,48.4341,48.4341,30200.0
2012-12-13 15:10:00,73.13,73.16,73.02,73.07,96000.0,48.4407,48.4606,48.3678,48.401,96000.0
2012-12-13 15:15:00,73.08,73.13,73.06,73.09,24900.0,48.4076,48.4407,48.3943,48.4142,24900.0
2012-12-13 15:20:00,73.09,73.13,73.08,73.08,28800.0,48.4142,48.4407,48.4076,48.4076,28800.0
2012-12-13 15:25:00,73.08,73.17,73.08,73.17,14200.0,48.4076,48.4672,48.4076,48.4672,14200.0
2012-12-13 15:30:00,73.16,73.2,73.14,73.16,30900.0,48.4606,48.4871,48.4473,48.4606,30900.0
2012-12-13 15:35:00,73.15,73.34,73.14,73.34,43700.0,48.4539,48.5798,48.4473,48.5798,43700.0
2012-12-13 15:40:00,73.34,73.43,73.32,73.4,47200.0,48.5798,48.6394,48.5666,48.6195,47200.0
2012-12-13 15:45:00,73.41,73.44,73.35,73.36,46400.0,48.6262,48.646,48.5864,48.5931,46400.0
2012-12-13 15:50:00,73.36,73.43,73.34,73.4,41400.0,48.5931,48.6394,48.5798,48.6195,41400.0
2012-12-13 15:55:00,73.4,73.41,73.27,73.34,90600.0,48.6195,48.6262,48.5334,48.5798,90600.0
2012-12-14 09:30:00,73.24,73.36,73.21,73.3,33700.0,48.5136,48.5931,48.4937,48.5533,33700.0
2012-12-14 09:35:00,73.27,73.27,73.2,73.25,28200.0,48.5334,48.5334,48.4871,48.5202,28200.0
2012-12-14 09:40:00,73.25,73.35,73.25,73.3,17700.0,48.5202,48.5864,48.5202,48.5533,17700.0
2012-12-14 09:45:00,73.31,73.44,73.31,73.44,18800.0,48.5599,48.646,48.5599,48.646,18800.0
2012-12-14 09:50:00,73.45,73.48,73.41,73.45,25800.0,48.6527,48.6725,48.6262,48.6527,25800.0
2012-12-14 09:55:00,73.44,73.47,73.38,73.38,22500.0,48.646,48.6659,48.6063,48.6063,22500.0
2012-12-14 10:00:00,73.38,73.49,73.33,73.47,17800.0,48.6063,48.6792,48.5732,48.6659,17800.0
2012-12-14 10:05:00,73.48,73.52,73.42,73.42,11200.0,48.6725,48.699,48.6328,48.6328,11200.0
2012-12-14 10:10:00,73.42,73.45,73.27,73.41,22100.0,48.6328,48.6527,48.5334,48.6262,22100.0
2012-12-14 10:15:00,73.42,73.42,73.25,73.26,17200.0,48.6328,48.6328,48.5202,48.5268,17200.0
2012-12-14 10:20:00,73.25,73.29,73.18,73.25,13200.0,48.5202,48.5467,48.4738,48.5202,13200.0
2012-12-14 10:25:00,73.24,73.37,73.23,73.36,17600.0,48.5136,48.5997,48.5069,48.5931,17600.0
2012-12-14 10:30:00,73.37,73.46,73.36,73.42,18600.0,48.5997,48.6593,48.5931,48.6328,18600.0
2012-12-14 10:35:00,73.42,73.46,73.38,73.43,25800.0,48.6328,48.6593,48.6063,48.6394,25800.0
2012-12-14 10:40:00,73.42,73.49,73.42,73.49,42700.0,48.6328,48.6792,48.6328,48.6792,42700.0
2012-12-14 10:45:00,73.49,73.56,73.47,73.54,40000.0,48.6792,48.7255,48.6659,48.7123,40000.0
2012-12-14 10:50:00,73.54,73.56,73.48,73.5,11300.0,48.7123,48.7255,48.6725,48.6858,11300.0
2012-12-14 10:55:00,73.49,73.53,73.41,73.42,28500.0,48.6792,48.7057,48.6262,48.6328,28500.0
2012-12-14 11:00:00,73.43,73.43,73.35,73.41,15600.0,48.6394,48.6394,48.5864,48.6262,15600.0
2012-12-14 11:05:00,73.41,73.42,73.35,73.39,24900.0,48.6262,48.6328,48.5864,48.6129,24900.0
2012-12-14 11:10:00,73.38,73.41,73.34,73.39,16200.0,48.6063,48.6262,48.5798,48.6129,16200.0
2012-12-14 11:15:00,73.4,73.44,73.36,73.39,17000.0,48.6195,48.646,48.5931,48.6129,17000.0
2012-12-14 11:20:00,73.39,73.42,73.36,73.39,17300.0,48.6129,48.6328,48.5931,48.6129,17300.0
2012-12-14 11:25:00,73.39,73.39,73.3,73.34,14400.0,48.6129,48.6129,48.5533,48.5798,14400.0
2012-12-14 11:30:00,73.34,73.37,73.31,73.37,17800.0,48.5798,48.5997,48.5599,48.5997,17800.0
2012-12-14 11:35:00,73.36,73.37,73.26,73.3,31700.0,48.5931,48.5997,48.5268,48.5533,31700.0
2012-12-14 11:40:00,73.3,73.37,73.3,73.35,17400.0,48.5533,48.5997,48.5533,48.5864,17400.0
2012-12-14 11:45:00,73.36,73.36,73.3,73.32,9000.0,48.5931,48.5931,48.5533,48.5666,9000.0
2012-12-14 11:50:00,73.33,73.39,73.33,73.34,31900.0,48.5732,48.6129,48.5732,48.5798,31900.0
2012-12-14 11:55:00,73.34,73.43,73.34,73.4,21700.0,48.5798,48.6394,48.5798,48.6195,21700.0
2012-12-14 12:00:00,73.41,73.45,73.37,73.4,55800.0,48.6262,48.6527,48.5997,48.6195,55800.0
2012-12-14 12:05:00,73.4,73.42,73.37,73.42,21100.0,48.6195,48.6328,48.5997,48.6328,21100.0
2012-12-14 12:10:00,73.41,73.44,73.38,73.44,29100.0,48.6262,48.646,48.6063,48.646,29100.0
2012-12-14 12:15:00,73.44,73.49,73.4,73.43,18700.0,48.646,48.6792,48.6195,48.6394,18700.0
2012-12-14 12:20:00,73.43,73.47,73.42,73.42,7400.0,48.6394,48.6659,48.6328,48.6328,7400.0
2012-12-14 12:25:00,73.43,73.49,73.43,73.47,13200.0,48.6394,48.6792,48.6394,48.6659,13200.0
2012-12-14 12:30:00,73.48,73.5,73.44,73.48,19600.0,48.6725,48.6858,48.646,48.6725,19600.0
2012-12-14 12:35:00,73.48,73.48,73.43,73.44,7100.0,48.6725,48.6725,48.6394,48.646,7100.0
2012-12-14 12:40:00,73.44,73.5,73.44,73.48,14300.0,48.646,48.6858,48.646,48.6725,14300.0
2012-12-14 12:45:00,73.48,73.49,73.46,73.46,15400.0,48.6725,48.6792,48.6593,48.6593,15400.0
2012-12-14 12:50:00,73.45,73.46,73.43,73.43,9300.0,48.6527,48.6593,48.6394,48.6394,9300.0
2012-12-14 12:55:00,73.43,73.46,73.39,73.44,29900.0,48.6394,48.6593,48.6129,48.646,29900.0
2012-12-14 13:00:00,73.43,73.43,73.37,73.39,21800.0,48.6394,48.6394,48.5997,48.6129,21800.0
2012-12-14 13:05:00,73.38,73.38,73.29,73.3,24500.0,48.6063,48.6063,48.5467,48.5533,24500.0
2012-12-14 13:10:00,73.3,73.3,73.21,73.24,22500.0,48.5533,48.5533,48.4937,48.5136,22500.0
2012-12-14 13:15:00,73.25,73.25,73.2,73.22,19800.0,48.5202,48.5202,48.4871,48.5003,19800.0
2012-12-14 13:20:00,73.22,73.24,73.19,73.19,20800.0,48.5003,48.5136,48.4804,48.4804,20800.0
2012-12-14 13:25:00,73.2,73.25,73.2,73.25,19100.0,48.4871,48.5202,48.4871,48.5202,19100.0
2012-12-14 13:30:00,73.26,73.29,73.25,73.29,22500.0,48.5268,48.5467,48.5202,48.5467,22500.0
2012-12-14 13:35:00,73.29,73.31,73.28,73.29,12000.0,48.5467,48.5599,48.5401,48.5467,12000.0
2012-12-14 13:40:00,73.29,73.31,73.29,73.31,9900.0,48.5467,48.5599,48.5467,48.5599,9900.0
2012-12-14 13:45:00,73.32,73.38,73.3,73.3,19400.0,48.5666,48.6063,48.5533,48.5533,19400.0
2012-12-14 13:50:00,73.3,73.31,73.29,73.31,17400.0,48.5533,48.5599,48.5467,48.5599,17400.0
2012-12-14 13:55:00,73.29,73.29,73.26,73.28,19100.0,48.5467,48.5467,48.5268,48.5401,19100.0
2012-12-14 14:00:00,73.28,73.34,73.27,73.34,11900.0,48.5401,48.5798,48.5334,48.5798,11900.0
2012-12-14 14:05:00,73.34,73.36,73.33,73.35,8100.0,48.5798,48.5931,48.5732,48.5864,8100.0
2012-12-14 14:10:00,73.36,73.38,73.33,73.34,22900.0,48.5931,48.6063,48.5732,48.5798,22900.0
2012-12-14 14:15:00,73.34,73.37,73.32,73.34,13800.0,48.5798,48.5997,48.5666,48.5798,13800.0
2012-12-14 14:20:00,73.33,73.34,73.32,73.34,7800.0,48.5732,48.5798,48.5666,48.5798,7800.0
2012-12-14 14:25:00,73.34,73.37,73.32,73.32,19500.0,48.5798,48.5997,48.5666,48.5666,19500.0
2012-12-14 14:30:00,73.32,73.32,73.3,73.31,11400.0,48.5666,48.5666,48.5533,48.5599,11400.0
2012-12-14 14:35:00,73.3,73.3,73.26,73.26,25900.0,48.5533,48.5533,48.5268,48.5268,25900.0
2012-12-14 14:40:00,73.27,73.27,73.25,73.26,10000.0,48.5334,48.5334,48.5202,48.5268,10000.0
2012-12-14 14:45:00,73.26,73.26,73.19,73.19,31200.0,48.5268,48.5268,48.4804,48.4804,31200.0
2012-12-14 14:50:00,73.2,73.21,73.17,73.18,33000.0,48.4871,48.4937,48.4672,48.4738,33000.0
2012-12-14 14:55:00,73.17,73.17,72.94,72.99,109000.0,48.4672,48.4672,48.3148,48.348,109000.0
2012-12-14 15:00:00,73.0,73.08,73.0,73.08,39900.0,48.3546,48.4076,48.3546,48.4076,39900.0
2012-12-14 15:05:00,73.08,73.08,73.01,73.02,40400.0,48.4076,48.4076,48.3612,48.3678,40400.0
2012-12-14 15:10:00,73.01,73.02,72.98,72.99,37500.0,48.3612,48.3678,48.3413,48.348,37500.0
2012-12-14 15:15:00,72.98,72.98,72.95,72.95,52400.0,48.3413,48.3413,48.3215,48.3215,52400.0
2012-12-14 15:20:00,72.95,72.97,72.95,72.95,30700.0,48.3215,48.3347,48.3215,48.3215,30700.0
2012-12-14 15:25:00,72.95,72.96,72.91,72.96,40100.0,48.3215,48.3281,48.295,48.3281,40100.0
2012-12-14 15:30:00,72.96,73.08,72.91,72.95,161700.0,48.3281,48.4076,48.295,48.3215,161700.0
2012-12-14 15:35:00,72.95,73.01,72.92,72.93,56100.0,48.3215,48.3612,48.3016,48.3082,56100.0
2012-12-14 15:40:00,72.93,72.94,72.89,72.93,82900.0,48.3082,48.3148,48.2817,48.3082,82900.0
2012-12-14 15:45:00,72.93,72.96,72.8,72.8,95200.0,48.3082,48.3281,48.2221,48.2221,95200.0
2012-12-14 15:50:00,72.81,72.82,72.72,72.79,139300.0,48.2287,48.2354,48.1691,48.2155,139300.0
2012-12-14 15:55:00,72.79,72.87,72.77,72.86,227200.0,48.2155,48.2685,48.2022,48.2619,227200.0
2012-12-17 09:30:00,73.15,73.23,73.01,73.06,53400.0,48.4539,48.5069,48.3612,48.3943,53400.0
2012-12-17 09:35:00,73.08,73.14,73.04,73.13,28900.0,48.4076,48.4473,48.3811,48.4407,28900.0
2012-12-17 09:40:00,73.13,73.19,73.04,73.17,36600.0,48.4407,48.4804,48.3811,48.4672,36600.0
2012-12-17 09:45:00,73.17,73.19,73.06,73.06,30600.0,48.4672,48.4804,48.3943,48.3943,30600.0
2012-12-17 09:50:00,73.06,73.15,73.04,73.11,41600.0,48.3943,48.4539,48.3811,48.4275,41600.0
2012-12-17 09:55:00,73.09,73.25,73.09,73.2,32500.0,48.4142,48.5202,48.4142,48.4871,32500.0
2012-12-17 10:00:00,73.2,73.29,73.18,73.22,48700.0,48.4871,48.5467,48.4738,48.5003,48700.0
2012-12-17 10:05:00,73.22,73.22,73.12,73.18,54400.0,48.5003,48.5003,48.4341,48.4738,54400.0
2012-12-17 10:10:00,73.2,73.24,73.08,73.09,16800.0,48.4871,48.5136,48.4076,48.4142,16800.0
2012-12-17 10:15:00,73.08,73.09,73.0,73.01,22300.0,48.4076,48.4142,48.3546,48.3612,22300.0
2012-12-17 10:20:00,73.01,73.02,72.96,73.0,18900.0,48.3612,48.3678,48.3281,48.3546,18900.0
2012-12-17 10:25:00,73.0,73.05,72.99,73.02,72300.0,48.3546,48.3877,48.348,48.3678,72300.0
2012-12-17 10:30:00,73.02,73.16,73.01,73.12,24600.0,48.3678,48.4606,48.3612,48.4341,24600.0
2012-12-17 10:35:00,73.12,73.18,73.1,73.16,15000.0,48.4341,48.4738,48.4208,48.4606,15000.0
2012-12-17 10:40:00,73.16,73.17,73.05,73.06,19800.0,48.4606,48.4672,48.3877,48.3943,19800.0
2012-12-17 10:45:00,73.05,73.09,73.02,73.06,11900.0,48.3877,48.4142,48.3678,48.3943,11900.0
2012-12-17 10:50:00,73.05,73.09,73.03,73.03,13100.0,48.3877,48.4142,48.3745,48.3745,13100.0
2012-12-17 10:55:00,73.01,73.06,73.0,73.02,8300.0,48.3612,48.3943,48.3546,48.3678,8300.0
2012-12-17 11:00:00,73.02,73.15,73.01,73.11,16500.0,48.3678,48.4539,48.3612,48.4275,16500.0
2012-12-17 11:05:00,73.09,73.12,73.06,73.09,36100.0,48.4142,48.4341,48.3943,48.4142,36100.0
2012-12-17 11:10:00,73.11,73.2,73.11,73.18,23500.0,48.4275,48.4871,48.4275,48.4738,23500.0
2012-12-17 11:15:00,73.18,73.3,73.18,73.28,13400.0,48.4738,48.5533,48.4738,48.5401,13400.0
2012-12-17 11:20:00,73.28,73.31,73.26,73.28,14100.0,48.5401,48.5599,48.5268,48.5401,14100.0
2012-12-17 11:25:00,73.28,73.28,73.19,73.19,19900.0,48.5401,48.5401,48.4804,48.4804,19900.0
2012-12-17 11:30:00,73.19,73.31,73.19,73.3,15000.0,48.4804,48.5599,48.4804,48.5533,15000.0
2012-12-17 11:35:00,73.29,73.3,73.23,73.24,5000.0,48.5467,48.5533,48.5069,48.5136,5000.0
2012-12-17 11:40:00,73.23,73.35,73.23,73.31,53000.0,48.5069,48.5864,48.5069,48.5599,53000.0
2012-12-17 11:45:00,73.32,73.34,73.24,73.32,48500.0,48.5666,48.5798,48.5136,48.5666,48500.0
2012-12-17 11:50:00,73.33,73.38,73.23,73.31,88700.0,48.5732,48.6063,48.5069,48.5599,88700.0
2012-12-17 11:55:00,73.31,73.32,73.22,73.22,15800.0,48.5599,48.5666,48.5003,48.5003,15800.0
2012-12-17 12:00:00,73.22,73.26,73.19,73.21,22900.0,48.5003,48.5268,48.4804,48.4937,22900.0
2012-12-17 12:05:00,73.21,73.31,73.21,73.31,29100.0,48.4937,48.5599,48.4937,48.5599,29100.0
2012-12-17 12:10:00,73.31,73.34,73.28,73.33,8400.0,48.5599,48.5798,48.5401,48.5732,8400.0
2012-12-17 12:15:00,73.33,73.33,73.24,73.25,15700.0,48.5732,48.5732,48.5136,48.5202,15700.0
2012-12-17 12:20:00,73.26,73.3,73.25,73.27,14800.0,48.5268,48.5533,48.5202,48.5334,14800.0
2012-12-17 12:25:00,73.28,73.29,73.23,73.23,13300.0,48.5401,48.5467,48.5069,48.5069,13300.0
2012-12-17 12:30:00,73.24,73.25,73.24,73.24,5400.0,48.5136,48.5202,48.5136,48.5136,5400.0
2012-12-17 12:35:00,73.25,73.25,73.19,73.19,11200.0,48.5202,48.5202,48.4804,48.4804,11200.0
2012-12-17 12:40:00,73.19,73.2,73.16,73.16,11700.0,48.4804,48.4871,48.4606,48.4606,11700.0
2012-12-17 12:45:00,73.16,73.17,73.07,73.08,29600.0,48.4606,48.4672,48.401,48.4076,29600.0
2012-12-17 12:50:00,73.1,73.2,73.09,73.18,28900.0,48.4208,48.4871,48.4142,48.4738,28900.0
2012-12-17 12:55:00,73.18,73.2,73.17,73.18,12600.0,48.4738,48.4871,48.4672,48.4738,12600.0
2012-12-17 13:00:00,73.18,73.23,73.17,73.2,21100.0,48.4738,48.5069,48.4672,48.4871,21100.0
2012-12-17 13:05:00,73.2,73.21,73.19,73.2,13600.0,48.4871,48.4937,48.4804,48.4871,13600.0
2012-12-17 13:10:00,73.2,73.23,73.18,73.21,31700.0,48.4871,48.5069,48.4738,48.4937,31700.0
2012-12-17 13:15:00,73.21,73.22,73.15,73.19,26700.0,48.4937,48.5003,48.4539,48.4804,26700.0
2012-12-17 13:20:00,73.18,73.2,73.17,73.18,13800.0,48.4738,48.4871,48.4672,48.4738,13800.0
2012-12-17 13:25:00,73.17,73.18,73.13,73.15,16400.0,48.4672,48.4738,48.4407,48.4539,16400.0
2012-12-17 13:30:00,73.15,73.18,73.13,73.13,19400.0,48.4539,48.4738,48.4407,48.4407,19400.0
2012-12-17 13:35:00,73.13,73.15,73.09,73.09,22400.0,48.4407,48.4539,48.4142,48.4142,22400.0
2012-12-17 13:40:00,73.09,73.12,73.02,73.02,48200.0,48.4142,48.4341,48.3678,48.3678,48200.0
2012-12-17 13:45:00,73.03,73.05,73.01,73.03,19800.0,48.3745,48.3877,48.3612,48.3745,19800.0
2012-12-17 13:50:00,73.04,73.04,72.96,73.0,30100.0,48.3811,48.3811,48.3281,48.3546,30100.0
2012-12-17 13:55:00,73.0,73.01,72.99,73.0,20800.0,48.3546,48.3612,48.348,48.3546,20800.0
2012-12-17 14:00:00,73.0,73.11,72.99,73.04,33500.0,48.3546,48.4275,48.348,48.3811,33500.0
2012-12-17 14:05:00,73.04,73.09,73.01,73.07,26200.0,48.3811,48.4142,48.3612,48.401,26200.0
2012-12-17 14:10:00,73.08,73.1,73.05,73.09,12600.0,48.4076,48.4208,48.3877,48.4142,12600.0
2012-12-17 14:15:00,73.08,73.1,73.04,73.06,16500.0,48.4076,48.4208,48.3811,48.3943,16500.0
2012-12-17 14:20:00,73.06,73.06,72.96,73.05,37800.0,48.3943,48.3943,48.3281,48.3877,37800.0
2012-12-17 14:25:00,73.05,73.05,73.0,73.04,9500.0,48.3877,48.3877,48.3546,48.3811,9500.0
2012-12-17 14:30:00,73.03,73.07,73.0,73.07,26500.0,48.3745,48.401,48.3546,48.401,26500.0
2012-12-17 14:35:00,73.06,73.09,73.03,73.04,24400.0,48.3943,48.4142,48.3745,48.3811,24400.0
2012-12-17 14:40:00,73.03,73.04,73.02,73.02,26700.0,48.3745,48.3811,48.3678,48.3678,26700.0
2012-12-17 14:45:00,73.01,73.02,72.98,73.0,27900.0,48.3612,48.3678,48.3413,48.3546,27900.0
2012-12-17 14:50:00,73.01,73.02,72.98,73.01,28100.0,48.3612,48.3678,48.3413,48.3612,28100.0
2012-12-17 14:55:00,73.01,73.06,73.01,73.02,25400.0,48.3612,48.3943,48.3612,48.3678,25400.0
2012-12-17 15:00:00,73.02,73.1,73.0,73.09,34800.0,48.3678,48.4208,48.3546,48.4142,34800.0
2012-12-17 15:05:00,73.09,73.14,73.06,73.13,31600.0,48.4142,48.4473,48.3943,48.4407,31600.0
2012-12-17 15:10:00,73.13,73.13,73.03,73.04,39700.0,48.4407,48.4407,48.3745,48.3811,39700.0
2012-12-17 15:15:00,73.05,73.08,73.01,73.01,30100.0,48.3877,48.4076,48.3612,48.3612,30100.0
2012-12-17 15:20:00,73.02,73.04,73.01,73.02,30800.0,48.3678,48.3811,48.3612,48.3678,30800.0
2012-12-17 15:25:00,73.02,73.09,73.02,73.09,39900.0,48.3678,48.4142,48.3678,48.4142,39900.0
2012-12-17 15:30:00,73.08,73.1,73.06,73.06,57100.0,48.4076,48.4208,48.3943,48.3943,57100.0
2012-12-17 15:35:00,73.06,73.16,73.06,73.16,45400.0,48.3943,48.4606,48.3943,48.4606,45400.0
2012-12-17 15:40:00,73.15,73.17,73.11,73.15,55400.0,48.4539,48.4672,48.4275,48.4539,55400.0
2012-12-17 15:45:00,73.14,73.23,73.12,73.22,99900.0,48.4473,48.5069,48.4341,48.5003,99900.0
2012-12-17 15:50:00,73.22,73.34,73.21,73.32,88000.0,48.5003,48.5798,48.4937,48.5666,88000.0
2012-12-17 15:55:00,73.32,73.4,73.29,73.37,201400.0,48.5666,48.6195,48.5467,48.5997,201400.0
2012-12-18 09:30:00,73.31,73.38,73.0,73.22,220000.0,48.5599,48.6063,48.3546,48.5003,220000.0
2012-12-18 09:35:00,73.2,73.42,73.2,73.39,104500.0,48.4871,48.6328,48.4871,48.6129,104500.0
2012-12-18 09:40:00,73.39,73.43,73.34,73.41,53500.0,48.6129,48.6394,48.5798,48.6262,53500.0
2012-12-18 09:45:00,73.41,73.65,73.41,73.64,88300.0,48.6262,48.7851,48.6262,48.7785,88300.0
2012-12-18 09:50:00,73.63,73.65,73.55,73.59,37200.0,48.7719,48.7851,48.7189,48.7454,37200.0
2012-12-18 09:55:00,73.59,73.63,73.56,73.6,28700.0,48.7454,48.7719,48.7255,48.752,28700.0
2012-12-18 10:00:00,73.6,73.7,73.59,73.69,61200.0,48.752,48.8183,48.7454,48.8116,61200.0
2012-12-18 10:05:00,73.7,73.74,73.64,73.72,53400.0,48.8183,48.8448,48.7785,48.8315,53400.0
2012-12-18 10:10:00,73.71,73.81,73.69,73.8,44300.0,48.8249,48.8911,48.8116,48.8845,44300.0
2012-12-18 10:15:00,73.8,73.89,73.8,73.85,44300.0,48.8845,48.9441,48.8845,48.9176,44300.0
2012-12-18 10:20:00,73.83,73.93,73.81,73.93,43200.0,48.9044,48.9706,48.8911,48.9706,43200.0
2012-12-18 10:25:00,73.93,73.96,73.87,73.9,34000.0,48.9706,48.9905,48.9309,48.9507,34000.0
2012-12-18 10:30:00,73.9,73.99,73.87,73.95,40200.0,48.9507,49.0104,48.9309,48.9839,40200.0
2012-12-18 10:35:00,73.93,73.98,73.93,73.98,47700.0,48.9706,49.0037,48.9706,49.0037,47700.0
2012-12-18 10:40:00,73.97,73.99,73.96,73.98,48400.0,48.9971,49.0104,48.9905,49.0037,48400.0
2012-12-18 10:45:00,73.99,74.09,73.98,74.09,114400.0,49.0104,49.0766,49.0037,49.0766,114400.0
2012-12-18 10:50:00,74.09,74.11,73.99,74.11,124700.0,49.0766,49.0898,49.0104,49.0898,124700.0
2012-12-18 10:55:00,74.12,74.25,74.11,74.2,150500.0,49.0965,49.1826,49.0898,49.1495,150500.0
2012-12-18 11:00:00,74.21,74.36,74.18,74.33,82600.0,49.1561,49.2554,49.1362,49.2356,82600.0
2012-12-18 11:05:00,74.32,74.36,74.27,74.27,75200.0,49.2289,49.2554,49.1958,49.1958,75200.0
2012-12-18 11:10:00,74.28,74.33,74.28,74.32,71800.0,49.2025,49.2356,49.2025,49.2289,71800.0
2012-12-18 11:15:00,74.33,74.5,74.33,74.48,74600.0,49.2356,49.3482,49.2356,49.3349,74600.0
2012-12-18 11:20:00,74.48,74.5,74.42,74.49,63300.0,49.3349,49.3482,49.2952,49.3416,63300.0
2012-12-18 11:25:00,74.48,74.52,74.42,74.5,86600.0,49.3349,49.3614,49.2952,49.3482,86600.0
2012-12-18 11:30:00,74.51,74.53,74.38,74.42,35300.0,49.3548,49.368,49.2687,49.2952,35300.0
2012-12-18 11:35:00,74.42,74.51,74.4,74.51,39900.0,49.2952,49.3548,49.2819,49.3548,39900.0
2012-12-18 11:40:00,74.51,74.58,74.5,74.57,39100.0,49.3548,49.4012,49.3482,49.3945,39100.0
2012-12-18 11:45:00,74.58,74.6,74.56,74.59,48100.0,49.4012,49.4144,49.3879,49.4078,48100.0
2012-12-18 11:50:00,74.59,74.59,74.52,74.55,48700.0,49.4078,49.4078,49.3614,49.3813,48700.0
2012-12-18 11:55:00,74.55,74.59,74.49,74.5,53500.0,49.3813,49.4078,49.3416,49.3482,53500.0
2012-12-18 12:00:00,74.5,74.5,74.37,74.38,46000.0,49.3482,49.3482,49.2621,49.2687,46000.0
2012-12-18 12:05:00,74.37,74.38,74.34,74.34,48900.0,49.2621,49.2687,49.2422,49.2422,48900.0
2012-12-18 12:10:00,74.35,74.4,74.33,74.33,49500.0,49.2488,49.2819,49.2356,49.2356,49500.0
2012-12-18 12:15:00,74.32,74.37,74.3,74.37,39100.0,49.2289,49.2621,49.2157,49.2621,39100.0
2012-12-18 12:20:00,74.36,74.45,74.36,74.42,21900.0,49.2554,49.3151,49.2554,49.2952,21900.0
2012-12-18 12:25:00,74.42,74.45,74.41,74.42,24300.0,49.2952,49.3151,49.2886,49.2952,24300.0
2012-12-18 12:30:00,74.42,74.46,74.4,74.44,28900.0,49.2952,49.3217,49.2819,49.3084,28900.0
2012-12-18 12:35:00,74.44,74.54,74.43,74.5,56000.0,49.3084,49.3747,49.3018,49.3482,56000.0
2012-12-18 12:40:00,74.51,74.6,74.47,74.54,46800.0,49.3548,49.4144,49.3283,49.3747,46800.0
2012-12-18 12:45:00,74.54,74.55,74.44,74.49,37200.0,49.3747,49.3813,49.3084,49.3416,37200.0
2012-12-18 12:50:00,74.5,74.53,74.45,74.52,31400.0,49.3482,49.368,49.3151,49.3614,31400.0
2012-12-18 12:55:00,74.52,74.56,74.46,74.55,25500.0,49.3614,49.3879,49.3217,49.3813,25500.0
2012-12-18 13:00:00,74.55,74.56,74.49,74.54,21600.0,49.3813,49.3879,49.3416,49.3747,21600.0
2012-12-18 13:05:00,74.54,74.55,74.48,74.5,36400.0,49.3747,49.3813,49.3349,49.3482,36400.0
2012-12-18 13:10:00,74.52,74.57,74.46,74.46,38800.0,49.3614,49.3945,49.3217,49.3217,38800.0
2012-12-18 13:15:00,74.46,74.54,74.41,74.51,76000.0,49.3217,49.3747,49.2886,49.3548,76000.0
2012-12-18 13:20:00,74.51,74.52,74.47,74.48,23300.0,49.3548,49.3614,49.3283,49.3349,23300.0
2012-12-18 13:25:00,74.47,74.49,74.41,74.41,25400.0,49.3283,49.3416,49.2886,49.2886,25400.0
2012-12-18 13:30:00,74.41,74.52,74.41,74.51,40200.0,49.2886,49.3614,49.2886,49.3548,40200.0
2012-12-18 13:35:00,74.51,74.58,74.5,74.54,22000.0,49.3548,49.4012,49.3482,49.3747,22000.0
2012-12-18 13:40:00,74.54,74.75,74.53,74.73,104000.0,49.3747,49.5138,49.368,49.5005,104000.0
2012-12-18 13:45:00,74.72,74.77,74.7,74.7,36500.0,49.4939,49.527,49.4807,49.4807,36500.0
2012-12-18 13:50:00,74.7,74.75,74.68,74.72,77500.0,49.4807,49.5138,49.4674,49.4939,77500.0
2012-12-18 13:55:00,74.72,74.8,74.69,74.8,44200.0,49.4939,49.5469,49.474,49.5469,44200.0
2012-12-18 14:00:00,74.78,74.79,74.74,74.76,32400.0,49.5336,49.5403,49.5072,49.5204,32400.0
2012-12-18 14:05:00,74.76,74.79,74.72,74.78,35200.0,49.5204,49.5403,49.4939,49.5336,35200.0
2012-12-18 14:10:00,74.78,74.84,74.77,74.78,63900.0,49.5336,49.5734,49.527,49.5336,63900.0
2012-12-18 14:15:00,74.78,74.83,74.74,74.83,59400.0,49.5336,49.5668,49.5072,49.5668,59400.0
2012-12-18 14:20:00,74.82,74.88,74.82,74.85,89100.0,49.5601,49.5999,49.5601,49.58,89100.0
2012-12-18 14:25:00,74.85,74.88,74.83,74.84,103700.0,49.58,49.5999,49.5668,49.5734,103700.0
2012-12-18 14:30:00,74.84,74.87,74.78,74.78,56000.0,49.5734,49.5933,49.5336,49.5336,56000.0
2012-12-18 14:35:00,74.79,74.8,74.75,74.78,58600.0,49.5403,49.5469,49.5138,49.5336,58600.0
2012-12-18 14:40:00,74.78,74.8,74.75,74.77,49300.0,49.5336,49.5469,49.5138,49.527,49300.0
2012-12-18 14:45:00,74.77,74.87,74.77,74.85,34500.0,49.527,49.5933,49.527,49.58,34500.0
2012-12-18 14:50:00,74.86,74.9,74.84,74.84,40200.0,49.5866,49.6131,49.5734,49.5734,40200.0
2012-12-18 14:55:00,74.85,74.89,74.81,74.86,45500.0,49.58,49.6065,49.5535,49.5866,45500.0
2012-12-18 15:00:00,74.86,74.92,74.82,74.92,89200.0,49.5866,49.6264,49.5601,49.6264,89200.0
2012-12-18 15:05:00,74.93,74.96,74.87,74.89,56100.0,49.633,49.6529,49.5933,49.6065,56100.0
2012-12-18 15:10:00,74.9,74.9,74.81,74.83,48700.0,49.6131,49.6131,49.5535,49.5668,48700.0
2012-12-18 15:15:00,74.84,74.84,74.74,74.76,43700.0,49.5734,49.5734,49.5072,49.5204,43700.0
2012-12-18 15:20:00,74.75,74.83,74.75,74.81,52600.0,49.5138,49.5668,49.5138,49.5535,52600.0
2012-12-18 15:25:00,74.81,74.83,74.71,74.77,92600.0,49.5535,49.5668,49.4873,49.527,92600.0
2012-12-18 15:30:00,74.77,74.82,74.74,74.81,66400.0,49.527,49.5601,49.5072,49.5535,66400.0
2012-12-18 15:35:00,74.81,74.91,74.81,74.9,73300.0,49.5535,49.6198,49.5535,49.6131,73300.0
2012-12-18 15:40:00,74.9,74.97,74.9,74.95,107600.0,49.6131,49.6595,49.6131,49.6463,107600.0
2012-12-18 15:45:00,74.94,74.96,74.91,74.92,205500.0,49.6396,49.6529,49.6198,49.6264,205500.0
2012-12-18 15:50:00,74.93,74.98,74.91,74.98,176600.0,49.633,49.6661,49.6198,49.6661,176600.0
2012-12-18 15:55:00,74.98,75.06,74.95,75.01,574800.0,49.6661,49.7191,49.6463,49.686,574800.0
2012-12-19 09:30:00,75.32,76.18,75.11,76.17,396700.0,49.8913,50.461,49.7522,50.4544,396700.0
2012-12-19 09:35:00,76.18,76.2,75.97,76.07,229400.0,50.461,50.4742,50.3219,50.3881,229400.0
2012-12-19 09:40:00,76.06,76.11,75.97,76.0,220800.0,50.3815,50.4146,50.3219,50.3418,220800.0
2012-12-19 09:45:00,75.99,76.05,75.86,76.0,187300.0,50.3351,50.3749,50.249,50.3418,187300.0
2012-12-19 09:50:00,76.0,76.03,75.9,75.97,91500.0,50.3418,50.3616,50.2755,50.3219,91500.0
2012-12-19 09:55:00,75.97,75.98,75.87,75.87,80000.0,50.3219,50.3285,50.2557,50.2557,80000.0
2012-12-19 10:00:00,75.87,75.89,75.82,75.87,74400.0,50.2557,50.2689,50.2225,50.2557,74400.0
2012-12-19 10:05:00,75.87,75.99,75.85,75.96,66100.0,50.2557,50.3351,50.2424,50.3153,66100.0
2012-12-19 10:10:00,75.96,75.97,75.89,75.91,68600.0,50.3153,50.3219,50.2689,50.2821,68600.0
2012-12-19 10:15:00,75.92,75.94,75.83,75.85,66700.0,50.2888,50.302,50.2292,50.2424,66700.0
2012-12-19 10:20:00,75.85,75.88,75.82,75.84,83300.0,50.2424,50.2623,50.2225,50.2358,83300.0
2012-12-19 10:25:00,75.84,75.86,75.82,75.82,61400.0,50.2358,50.249,50.2225,50.2225,61400.0
2012-12-19 10:30:00,75.82,75.84,75.8,75.81,59800.0,50.2225,50.2358,50.2093,50.2159,59800.0
2012-12-19 10:35:00,75.81,75.93,75.8,75.89,84300.0,50.2159,50.2954,50.2093,50.2689,84300.0
2012-12-19 10:40:00,75.88,75.89,75.84,75.87,48200.0,50.2623,50.2689,50.2358,50.2557,48200.0
2012-12-19 10:45:00,75.87,75.94,75.82,75.94,70100.0,50.2557,50.302,50.2225,50.302,70100.0
2012-12-19 10:50:00,75.94,75.98,75.92,75.95,62500.0,50.302,50.3285,50.2888,50.3086,62500.0
2012-12-19 10:55:00,75.96,75.98,75.93,75.95,39600.0,50.3153,50.3285,50.2954,50.3086,39600.0
2012-12-19 11:00:00,75.94,75.97,75.92,75.95,41300.0,50.302,50.3219,50.2888,50.3086,41300.0
2012-12-19 11:05:00,75.95,76.0,75.91,75.96,48500.0,50.3086,50.3418,50.2821,50.3153,48500.0
2012-12-19 11:10:00,75.96,75.99,75.92,75.98,51800.0,50.3153,50.3351,50.2888,50.3285,51800.0
2012-12-19 11:15:00,75.98,76.0,75.94,75.99,43100.0,50.3285,50.3418,50.302,50.3351,43100.0
2012-12-19 11:20:00,75.97,75.99,75.89,75.91,62900.0,50.3219,50.3351,50.2689,50.2821,62900.0
2012-12-19 11:25:00,75.9,75.96,75.9,75.93,51400.0,50.2755,50.3153,50.2755,50.2954,51400.0
2012-12-19 11:30:00,75.94,76.04,75.94,76.0,118500.0,50.302,50.3683,50.302,50.3418,118500.0
2012-12-19 11:35:00,76.0,76.02,75.97,75.99,46300.0,50.3418,50.355,50.3219,50.3351,46300.0
2012-12-19 11:40:00,75.98,76.0,75.95,75.95,33800.0,50.3285,50.3418,50.3086,50.3086,33800.0
2012-12-19 11:45:00,75.95,75.98,75.92,75.98,32100.0,50.3086,50.3285,50.2888,50.3285,32100.0
2012-12-19 11:50:00,75.98,76.0,75.94,75.99,31300.0,50.3285,50.3418,50.302,50.3351,31300.0
2012-12-19 11:55:00,75.99,76.01,75.91,75.93,48200.0,50.3351,50.3484,50.2821,50.2954,48200.0
2012-12-19 12:00:00,75.94,76.0,75.92,75.93,60900.0,50.302,50.3418,50.2888,50.2954,60900.0
2012-12-19 12:05:00,75.93,75.95,75.89,75.91,48200.0,50.2954,50.3086,50.2689,50.2821,48200.0
2012-12-19 12:10:00,75.9,75.97,75.88,75.97,49500.0,50.2755,50.3219,50.2623,50.3219,49500.0
2012-12-19 12:15:00,75.97,75.97,75.93,75.94,25500.0,50.3219,50.3219,50.2954,50.302,25500.0
2012-12-19 12:20:00,75.94,75.96,75.9,75.92,25500.0,50.302,50.3153,50.2755,50.2888,25500.0
2012-12-19 12:25:00,75.92,75.98,75.91,75.95,27300.0,50.2888,50.3285,50.2821,50.3086,27300.0
2012-12-19 12:30:00,75.95,75.99,75.91,75.98,85100.0,50.3086,50.3351,50.2821,50.3285,85100.0
2012-12-19 12:35:00,75.98,76.0,75.94,75.95,40900.0,50.3285,50.3418,50.302,50.3086,40900.0
2012-12-19 12:40:00,75.95,76.01,75.94,76.0,105600.0,50.3086,50.3484,50.302,50.3418,105600.0
2012-12-19 12:45:00,76.0,76.0,75.96,75.98,71900.0,50.3418,50.3418,50.3153,50.3285,71900.0
2012-12-19 12:50:00,75.96,75.99,75.95,75.96,13400.0,50.3153,50.3351,50.3086,50.3153,13400.0
2012-12-19 12:55:00,75.96,75.97,75.94,75.95,35000.0,50.3153,50.3219,50.302,50.3086,35000.0
2012-12-19 13:00:00,75.96,75.98,75.94,75.98,57500.0,50.3153,50.3285,50.302,50.3285,57500.0
2012-12-19 13:05:00,75.98,76.01,75.98,76.01,74100.0,50.3285,50.3484,50.3285,50.3484,74100.0
2012-12-19 13:10:00,76.01,76.01,75.93,75.94,31200.0,50.3484,50.3484,50.2954,50.302,31200.0
2012-12-19 13:15:00,75.94,75.95,75.9,75.92,16700.0,50.302,50.3086,50.2755,50.2888,16700.0
2012-12-19 13:20:00,75.92,75.94,75.92,75.92,20800.0,50.2888,50.302,50.2888,50.2888,20800.0
2012-12-19 13:25:00,75.92,75.99,75.92,75.95,42100.0,50.2888,50.3351,50.2888,50.3086,42100.0
2012-12-19 13:30:00,75.94,75.96,75.92,75.92,32100.0,50.302,50.3153,50.2888,50.2888,32100.0
2012-12-19 13:35:00,75.93,75.93,75.88,75.89,43700.0,50.2954,50.2954,50.2623,50.2689,43700.0
2012-12-19 13:40:00,75.88,75.9,75.85,75.85,56700.0,50.2623,50.2755,50.2424,50.2424,56700.0
2012-12-19 13:45:00,75.85,75.9,75.81,75.88,41200.0,50.2424,50.2755,50.2159,50.2623,41200.0
2012-12-19 13:50:00,75.91,75.92,75.86,75.88,16500.0,50.2821,50.2888,50.249,50.2623,16500.0
2012-12-19 13:55:00,75.89,75.91,75.87,75.87,23600.0,50.2689,50.2821,50.2557,50.2557,23600.0
2012-12-19 14:00:00,75.87,75.88,75.76,75.85,54400.0,50.2557,50.2623,50.1828,50.2424,54400.0
2012-12-19 14:05:00,75.85,75.92,75.8,75.88,62000.0,50.2424,50.2888,50.2093,50.2623,62000.0
2012-12-19 14:10:00,75.88,75.92,75.82,75.91,60900.0,50.2623,50.2888,50.2225,50.2821,60900.0
2012-12-19 14:15:00,75.91,75.95,75.86,75.94,91400.0,50.2821,50.3086,50.249,50.302,91400.0
2012-12-19 14:20:00,75.94,75.99,75.9,75.95,60100.0,50.302,50.3351,50.2755,50.3086,60100.0
2012-12-19 14:25:00,75.95,75.95,75.89,75.91,32300.0,50.3086,50.3086,50.2689,50.2821,32300.0
2012-12-19 14:30:00,75.9,75.91,75.84,75.85,31800.0,50.2755,50.2821,50.2358,50.2424,31800.0
2012-12-19 14:35:00,75.85,75.91,75.83,75.88,34600.0,50.2424,50.2821,50.2292,50.2623,34600.0
2012-12-19 14:40:00,75.88,75.9,75.85,75.88,61000.0,50.2623,50.2755,50.2424,50.2623,61000.0
2012-12-19 14:45:00,75.86,75.89,75.83,75.85,52700.0,50.249,50.2689,50.2292,50.2424,52700.0
2012-12-19 14:50:00,75.85,75.92,75.85,75.91,108500.0,50.2424,50.2888,50.2424,50.2821,108500.0
2012-12-19 14:55:00,75.91,75.91,75.89,75.91,26700.0,50.2821,50.2821,50.2689,50.2821,26700.0
2012-12-19 15:00:00,75.9,75.92,75.88,75.88,83800.0,50.2755,50.2888,50.2623,50.2623,83800.0
2012-12-19 15:05:00,75.88,75.91,75.87,75.89,67200.0,50.2623,50.2821,50.2557,50.2689,67200.0
2012-12-19 15:10:00,75.89,75.92,75.85,75.85,118000.0,50.2689,50.2888,50.2424,50.2424,118000.0
2012-12-19 15:15:00,75.85,75.9,75.85,75.86,68000.0,50.2424,50.2755,50.2424,50.249,68000.0
2012-12-19 15:20:00,75.87,75.88,75.85,75.87,78000.0,50.2557,50.2623,50.2424,50.2557,78000.0
2012-12-19 15:25:00,75.87,75.89,75.86,75.89,79500.0,50.2557,50.2689,50.249,50.2689,79500.0
2012-12-19 15:30:00,75.88,75.9,75.86,75.87,112200.0,50.2623,50.2755,50.249,50.2557,112200.0
2012-12-19 15:35:00,75.86,75.96,75.86,75.89,105600.0,50.249,50.3153,50.249,50.2689,105600.0
2012-12-19 15:40:00,75.9,75.9,75.86,75.86,65700.0,50.2755,50.2755,50.249,50.249,65700.0
2012-12-19 15:45:00,75.87,75.89,75.74,75.74,88400.0,50.2557,50.2689,50.1695,50.1695,88400.0
2012-12-19 15:50:00,75.74,75.74,75.62,75.64,112500.0,50.1695,50.1695,50.0901,50.1033,112500.0
2012-12-19 15:55:00,75.64,75.7,75.59,75.59,169400.0,50.1033,50.143,50.0702,50.0702,169400.0
2012-12-20 09:30:00,75.4,75.56,75.0,75.21,104500.0,49.9443,50.0503,49.6794,49.8185,104500.0
2012-12-20 09:35:00,75.2,75.31,75.18,75.23,53800.0,49.8119,49.8847,49.7986,49.8317,53800.0
2012-12-20 09:40:00,75.24,75.35,75.2,75.31,47500.0,49.8383,49.9112,49.8119,49.8847,47500.0
2012-12-20 09:45:00,75.3,75.35,75.2,75.35,34400.0,49.8781,49.9112,49.8119,49.9112,34400.0
2012-12-20 09:50:00,75.36,75.36,75.15,75.15,54900.0,49.9178,49.9178,49.7787,49.7787,54900.0
2012-12-20 09:55:00,75.14,75.17,75.09,75.14,35500.0,49.7721,49.792,49.739,49.7721,35500.0
2012-12-20 10:00:00,75.14,75.25,75.14,75.23,54300.0,49.7721,49.845,49.7721,49.8317,54300.0
2012-12-20 10:05:00,75.22,75.3,75.18,75.24,36800.0,49.8251,49.8781,49.7986,49.8383,36800.0
2012-12-20 10:10:00,75.23,75.31,75.21,75.24,31600.0,49.8317,49.8847,49.8185,49.8383,31600.0
2012-12-20 10:15:00,75.24,75.29,75.24,75.26,33300.0,49.8383,49.8715,49.8383,49.8516,33300.0
2012-12-20 10:20:00,75.25,75.28,75.08,75.1,73100.0,49.845,49.8648,49.7324,49.7456,73100.0
2012-12-20 10:25:00,75.1,75.12,75.06,75.07,37700.0,49.7456,49.7589,49.7191,49.7257,37700.0
2012-12-20 10:30:00,75.07,75.1,75.06,75.08,28500.0,49.7257,49.7456,49.7191,49.7324,28500.0
2012-12-20 10:35:00,75.08,75.14,75.06,75.11,36200.0,49.7324,49.7721,49.7191,49.7522,36200.0
2012-12-20 10:40:00,75.12,75.17,75.1,75.13,30400.0,49.7589,49.792,49.7456,49.7655,30400.0
2012-12-20 10:45:00,75.12,75.18,75.12,75.17,43600.0,49.7589,49.7986,49.7589,49.792,43600.0
2012-12-20 10:50:00,75.15,75.15,75.01,75.05,56700.0,49.7787,49.7787,49.686,49.7125,56700.0
2012-12-20 10:55:00,75.03,75.05,74.94,74.95,54000.0,49.6992,49.7125,49.6396,49.6463,54000.0
2012-12-20 11:00:00,74.96,75.05,74.93,75.03,44300.0,49.6529,49.7125,49.633,49.6992,44300.0
2012-12-20 11:05:00,75.03,75.06,74.99,75.02,32700.0,49.6992,49.7191,49.6727,49.6926,32700.0
2012-12-20 11:10:00,75.02,75.04,74.97,74.98,23100.0,49.6926,49.7059,49.6595,49.6661,23100.0
2012-12-20 11:15:00,74.99,75.0,74.92,74.96,32600.0,49.6727,49.6794,49.6264,49.6529,32600.0
2012-12-20 11:20:00,74.97,74.98,74.91,74.91,26700.0,49.6595,49.6661,49.6198,49.6198,26700.0
2012-12-20 11:25:00,74.91,74.92,74.85,74.85,41400.0,49.6198,49.6264,49.58,49.58,41400.0
2012-12-20 11:30:00,74.85,74.92,74.84,74.9,27000.0,49.58,49.6264,49.5734,49.6131,27000.0
2012-12-20 11:35:00,74.91,74.94,74.86,74.89,23900.0,49.6198,49.6396,49.5866,49.6065,23900.0
2012-12-20 11:40:00,74.89,74.9,74.81,74.81,69300.0,49.6065,49.6131,49.5535,49.5535,69300.0
2012-12-20 11:45:00,74.81,74.84,74.78,74.82,37400.0,49.5535,49.5734,49.5336,49.5601,37400.0
2012-12-20 11:50:00,74.81,74.85,74.78,74.84,24200.0,49.5535,49.58,49.5336,49.5734,24200.0
2012-12-20 11:55:00,74.84,74.84,74.73,74.73,69000.0,49.5734,49.5734,49.5005,49.5005,69000.0
2012-12-20 12:00:00,74.75,74.83,74.75,74.81,25300.0,49.5138,49.5668,49.5138,49.5535,25300.0
2012-12-20 12:05:00,74.81,74.84,74.77,74.78,31100.0,49.5535,49.5734,49.527,49.5336,31100.0
2012-12-20 12:10:00,74.78,74.78,74.67,74.68,83000.0,49.5336,49.5336,49.4608,49.4674,83000.0
2012-12-20 12:15:00,74.68,74.71,74.64,74.7,35700.0,49.4674,49.4873,49.4409,49.4807,35700.0
2012-12-20 12:20:00,74.71,74.76,74.71,74.74,23100.0,49.4873,49.5204,49.4873,49.5072,23100.0
2012-12-20 12:25:00,74.74,74.79,74.69,74.72,26500.0,49.5072,49.5403,49.474,49.4939,26500.0
2012-12-20 12:30:00,74.72,74.73,74.7,74.73,18000.0,49.4939,49.5005,49.4807,49.5005,18000.0
2012-12-20 12:35:00,74.73,74.76,74.69,74.7,31200.0,49.5005,49.5204,49.474,49.4807,31200.0
2012-12-20 12:40:00,74.7,74.77,74.7,74.73,31600.0,49.4807,49.527,49.4807,49.5005,31600.0
2012-12-20 12:45:00,74.74,74.75,74.73,74.75,23600.0,49.5072,49.5138,49.5005,49.5138,23600.0
2012-12-20 12:50:00,74.74,74.8,74.73,74.77,14500.0,49.5072,49.5469,49.5005,49.527,14500.0
2012-12-20 12:55:00,74.77,74.81,74.76,74.81,20600.0,49.527,49.5535,49.5204,49.5535,20600.0
2012-12-20 13:00:00,74.8,74.81,74.74,74.77,21700.0,49.5469,49.5535,49.5072,49.527,21700.0
2012-12-20 13:05:00,74.78,74.82,74.74,74.82,18200.0,49.5336,49.5601,49.5072,49.5601,18200.0
2012-12-20 13:10:00,74.82,74.83,74.77,74.81,28300.0,49.5601,49.5668,49.527,49.5535,28300.0
2012-12-20 13:15:00,74.82,74.82,74.72,74.73,25200.0,49.5601,49.5601,49.4939,49.5005,25200.0
2012-12-20 13:20:00,74.73,74.74,74.64,74.71,37100.0,49.5005,49.5072,49.4409,49.4873,37100.0
2012-12-20 13:25:00,74.71,74.78,74.68,74.78,23700.0,49.4873,49.5336,49.4674,49.5336,23700.0
2012-12-20 13:30:00,74.77,74.79,74.75,74.75,23000.0,49.527,49.5403,49.5138,49.5138,23000.0
2012-12-20 13:35:00,74.76,74.84,74.75,74.82,28300.0,49.5204,49.5734,49.5138,49.5601,28300.0
2012-12-20 13:40:00,74.82,74.88,74.79,74.88,37800.0,49.5601,49.5999,49.5403,49.5999,37800.0
2012-12-20 13:45:00,74.87,74.97,74.87,74.92,37400.0,49.5933,49.6595,49.5933,49.6264,37400.0
2012-12-20 13:50:00,74.91,74.96,74.9,74.93,29200.0,49.6198,49.6529,49.6131,49.633,29200.0
2012-12-20 13:55:00,74.94,74.97,74.93,74.97,27300.0,49.6396,49.6595,49.633,49.6595,27300.0
2012-12-20 14:00:00,74.96,74.97,74.93,74.94,21600.0,49.6529,49.6595,49.633,49.6396,21600.0
2012-12-20 14:05:00,74.94,74.94,74.89,74.92,25800.0,49.6396,49.6396,49.6065,49.6264,25800.0
2012-12-20 14:10:00,74.92,74.93,74.86,74.9,54100.0,49.6264,49.633,49.5866,49.6131,54100.0
2012-12-20 14:15:00,74.9,74.94,74.88,74.88,35800.0,49.6131,49.6396,49.5999,49.5999,35800.0
2012-12-20 14:20:00,74.89,74.9,74.83,74.85,30200.0,49.6065,49.6131,49.5668,49.58,30200.0
2012-12-20 14:25:00,74.85,74.88,74.83,74.86,47700.0,49.58,49.5999,49.5668,49.5866,47700.0
2012-12-20 14:30:00,74.87,74.92,74.84,74.91,67400.0,49.5933,49.6264,49.5734,49.6198,67400.0
2012-12-20 14:35:00,74.91,74.93,74.88,74.92,36200.0,49.6198,49.633,49.5999,49.6264,36200.0
2012-12-20 14:40:00,74.91,74.94,74.91,74.94,28700.0,49.6198,49.6396,49.6198,49.6396,28700.0
2012-12-20 14:45:00,74.94,74.97,74.91,74.96,37100.0,49.6396,49.6595,49.6198,49.6529,37100.0
2012-12-20 14:50:00,74.96,75.01,74.94,75.01,60800.0,49.6529,49.686,49.6396,49.686,60800.0
2012-12-20 14:55:00,75.02,75.04,75.0,75.01,31300.0,49.6926,49.7059,49.6794,49.686,31300.0
2012-12-20 15:00:00,75.01,75.01,74.97,74.97,29500.0,49.686,49.686,49.6595,49.6595,29500.0
2012-12-20 15:05:00,74.97,74.97,74.88,74.88,38400.0,49.6595,49.6595,49.5999,49.5999,38400.0
2012-12-20 15:10:00,74.88,74.91,74.88,74.89,26000.0,49.5999,49.6198,49.5999,49.6065,26000.0
2012-12-20 15:15:00,74.89,74.89,74.81,74.82,58500.0,49.6065,49.6065,49.5535,49.5601,58500.0
2012-12-20 15:20:00,74.82,74.84,74.78,74.79,46200.0,49.5601,49.5734,49.5336,49.5403,46200.0
2012-12-20 15:25:00,74.78,74.82,74.75,74.81,40200.0,49.5336,49.5601,49.5138,49.5535,40200.0
2012-12-20 15:30:00,74.81,74.86,74.81,74.83,65400.0,49.5535,49.5866,49.5535,49.5668,65400.0
2012-12-20 15:35:00,74.83,74.93,74.82,74.92,64900.0,49.5668,49.633,49.5601,49.6264,64900.0
2012-12-20 15:40:00,74.91,74.96,74.89,74.93,52400.0,49.6198,49.6529,49.6065,49.633,52400.0
2012-12-20 15:45:00,74.93,74.96,74.88,74.96,98700.0,49.633,49.6529,49.5999,49.6529,98700.0
2012-12-20 15:50:00,74.95,74.96,74.91,74.93,109100.0,49.6463,49.6529,49.6198,49.633,109100.0
2012-12-20 15:55:00,74.92,75.13,74.92,75.13,203500.0,49.6264,49.7655,49.6264,49.7655,203500.0
2012-12-21 09:30:00,74.6,74.77,74.38,74.61,1230000.0,49.4144,49.527,49.2687,49.421,1230000.0
2012-12-21 09:35:00,74.61,74.86,74.61,74.72,36700.0,49.421,49.5866,49.421,49.4939,36700.0
2012-12-21 09:40:00,74.72,74.84,74.69,74.76,69800.0,49.4939,49.5734,49.474,49.5204,69800.0
2012-12-21 09:45:00,74.76,74.78,74.6,74.66,61900.0,49.5204,49.5336,49.4144,49.4542,61900.0
2012-12-21 09:50:00,74.66,74.92,74.64,74.66,34800.0,49.4542,49.6264,49.4409,49.4542,34800.0
2012-12-21 09:55:00,74.66,74.67,74.54,74.63,65200.0,49.4542,49.4608,49.3747,49.4343,65200.0
2012-12-21 10:00:00,74.59,74.66,74.52,74.53,67600.0,49.4078,49.4542,49.3614,49.368,67600.0
2012-12-21 10:05:00,74.52,74.57,74.39,74.47,51000.0,49.3614,49.3945,49.2753,49.3283,51000.0
2012-12-21 10:10:00,74.48,74.67,74.32,74.67,54000.0,49.3349,49.4608,49.2289,49.4608,54000.0
2012-12-21 10:15:00,74.69,74.75,74.54,74.74,30500.0,49.474,49.5138,49.3747,49.5072,30500.0
2012-12-21 10:20:00,74.76,74.86,74.75,74.76,64900.0,49.5204,49.5866,49.5138,49.5204,64900.0
2012-12-21 10:25:00,74.77,74.88,74.76,74.85,31200.0,49.527,49.5999,49.5204,49.58,31200.0
2012-12-21 10:30:00,74.86,74.87,74.79,74.83,33300.0,49.5866,49.5933,49.5403,49.5668,33300.0
2012-12-21 10:35:00,74.83,74.93,74.82,74.84,41000.0,49.5668,49.633,49.5601,49.5734,41000.0
2012-12-21 10:40:00,74.86,74.91,74.83,74.85,55500.0,49.5866,49.6198,49.5668,49.58,55500.0
2012-12-21 10:45:00,74.85,74.98,74.84,74.95,21100.0,49.58,49.6661,49.5734,49.6463,21100.0
2012-12-21 10:50:00,74.94,74.97,74.83,74.88,24800.0,49.6396,49.6595,49.5668,49.5999,24800.0
2012-12-21 10:55:00,74.88,74.89,74.8,74.81,73300.0,49.5999,49.6065,49.5469,49.5535,73300.0
2012-12-21 11:00:00,74.82,74.87,74.78,74.79,28000.0,49.5601,49.5933,49.5336,49.5403,28000.0
2012-12-21 11:05:00,74.78,74.8,74.62,74.66,81600.0,49.5336,49.5469,49.4277,49.4542,81600.0
2012-12-21 11:10:00,74.65,74.7,74.64,74.66,25300.0,49.4475,49.4807,49.4409,49.4542,25300.0
2012-12-21 11:15:00,74.67,74.7,74.53,74.54,40200.0,49.4608,49.4807,49.368,49.3747,40200.0
2012-12-21 11:20:00,74.54,74.57,74.51,74.53,29500.0,49.3747,49.3945,49.3548,49.368,29500.0
2012-12-21 11:25:00,74.54,74.58,74.51,74.54,31300.0,49.3747,49.4012,49.3548,49.3747,31300.0
2012-12-21 11:30:00,74.54,74.54,74.42,74.43,30200.0,49.3747,49.3747,49.2952,49.3018,30200.0
2012-12-21 11:35:00,74.45,74.46,74.28,74.38,39400.0,49.3151,49.3217,49.2025,49.2687,39400.0
2012-12-21 11:40:00,74.38,74.41,74.34,74.4,27900.0,49.2687,49.2886,49.2422,49.2819,27900.0
2012-12-21 11:45:00,74.4,74.44,74.38,74.38,69900.0,49.2819,49.3084,49.2687,49.2687,69900.0
2012-12-21 11:50:00,74.38,74.39,74.31,74.34,35000.0,49.2687,49.2753,49.2223,49.2422,35000.0
2012-12-21 11:55:00,74.34,74.43,74.32,74.41,38500.0,49.2422,49.3018,49.2289,49.2886,38500.0
2012-12-21 12:00:00,74.41,74.49,74.4,74.4,41100.0,49.2886,49.3416,49.2819,49.2819,41100.0
2012-12-21 12:05:00,74.4,74.5,74.39,74.48,23400.0,49.2819,49.3482,49.2753,49.3349,23400.0
2012-12-21 12:10:00,74.49,74.53,74.47,74.49,28300.0,49.3416,49.368,49.3283,49.3416,28300.0
2012-12-21 12:15:00,74.48,74.55,74.46,74.55,26700.0,49.3349,49.3813,49.3217,49.3813,26700.0
2012-12-21 12:20:00,74.54,74.55,74.49,74.53,23400.0,49.3747,49.3813,49.3416,49.368,23400.0
2012-12-21 12:25:00,74.52,74.52,74.43,74.47,15600.0,49.3614,49.3614,49.3018,49.3283,15600.0
2012-12-21 12:30:00,74.47,74.52,74.46,74.51,16100.0,49.3283,49.3614,49.3217,49.3548,16100.0
2012-12-21 12:35:00,74.52,74.56,74.39,74.42,39500.0,49.3614,49.3879,49.2753,49.2952,39500.0
2012-12-21 12:40:00,74.42,74.47,74.42,74.47,13100.0,49.2952,49.3283,49.2952,49.3283,13100.0
2012-12-21 12:45:00,74.45,74.54,74.44,74.51,23600.0,49.3151,49.3747,49.3084,49.3548,23600.0
2012-12-21 12:50:00,74.51,74.55,74.48,74.48,12100.0,49.3548,49.3813,49.3349,49.3349,12100.0
2012-12-21 12:55:00,74.48,74.56,74.44,74.55,13700.0,49.3349,49.3879,49.3084,49.3813,13700.0
2012-12-21 13:00:00,74.55,74.6,74.54,74.58,27700.0,49.3813,49.4144,49.3747,49.4012,27700.0
2012-12-21 13:05:00,74.59,74.59,74.52,74.52,21300.0,49.4078,49.4078,49.3614,49.3614,21300.0
2012-12-21 13:10:00,74.52,74.56,74.5,74.52,16700.0,49.3614,49.3879,49.3482,49.3614,16700.0
2012-12-21 13:15:00,74.5,74.58,74.49,74.56,23500.0,49.3482,49.4012,49.3416,49.3879,23500.0
2012-12-21 13:20:00,74.55,74.59,74.55,74.58,17700.0,49.3813,49.4078,49.3813,49.4012,17700.0
2012-12-21 13:25:00,74.58,74.65,74.55,74.63,22600.0,49.4012,49.4475,49.3813,49.4343,22600.0
2012-12-21 13:30:00,74.63,74.65,74.61,74.62,18700.0,49.4343,49.4475,49.421,49.4277,18700.0
2012-12-21 13:35:00,74.61,74.68,74.6,74.66,27400.0,49.421,49.4674,49.4144,49.4542,27400.0
2012-12-21 13:40:00,74.66,74.74,74.65,74.69,25600.0,49.4542,49.5072,49.4475,49.474,25600.0
2012-12-21 13:45:00,74.7,74.71,74.65,74.71,21300.0,49.4807,49.4873,49.4475,49.4873,21300.0
2012-12-21 13:50:00,74.71,74.75,74.7,74.75,22800.0,49.4873,49.5138,49.4807,49.5138,22800.0
2012-12-21 13:55:00,74.75,74.77,74.7,74.73,40200.0,49.5138,49.527,49.4807,49.5005,40200.0
2012-12-21 14:00:00,74.74,74.85,74.74,74.83,51200.0,49.5072,49.58,49.5072,49.5668,51200.0
2012-12-21 14:05:00,74.83,74.83,74.76,74.8,49500.0,49.5668,49.5668,49.5204,49.5469,49500.0
2012-12-21 14:10:00,74.81,74.84,74.78,74.84,26300.0,49.5535,49.5734,49.5336,49.5734,26300.0
2012-12-21 14:15:00,74.84,74.86,74.78,74.79,27800.0,49.5734,49.5866,49.5336,49.5403,27800.0
2012-12-21 14:20:00,74.8,74.84,74.75,74.76,32400.0,49.5469,49.5734,49.5138,49.5204,32400.0
2012-12-21 14:25:00,74.77,74.83,74.75,74.75,10400.0,49.527,49.5668,49.5138,49.5138,10400.0
2012-12-21 14:30:00,74.75,74.78,74.73,74.78,8100.0,49.5138,49.5336,49.5005,49.5336,8100.0
2012-12-21 14:35:00,74.77,74.8,74.72,74.8,21700.0,49.527,49.5469,49.4939,49.5469,21700.0
2012-12-21 14:40:00,74.79,74.81,74.76,74.78,27300.0,49.5403,49.5535,49.5204,49.5336,27300.0
2012-12-21 14:45:00,74.79,74.81,74.74,74.8,23800.0,49.5403,49.5535,49.5072,49.5469,23800.0
2012-12-21 14:50:00,74.81,74.86,74.78,74.8,13300.0,49.5535,49.5866,49.5336,49.5469,13300.0
2012-12-21 14:55:00,74.79,74.82,74.74,74.76,22600.0,49.5403,49.5601,49.5072,49.5204,22600.0
2012-12-21 15:00:00,74.76,74.91,74.76,74.91,65900.0,49.5204,49.6198,49.5204,49.6198,65900.0
2012-12-21 15:05:00,74.91,74.92,74.83,74.83,60600.0,49.6198,49.6264,49.5668,49.5668,60600.0
2012-12-21 15:10:00,74.83,74.87,74.73,74.77,71600.0,49.5668,49.5933,49.5005,49.527,71600.0
2012-12-21 15:15:00,74.78,74.88,74.75,74.88,34800.0,49.5336,49.5999,49.5138,49.5999,34800.0
2012-12-21 15:20:00,74.88,74.89,74.84,74.89,28300.0,49.5999,49.6065,49.5734,49.6065,28300.0
2012-12-21 15:25:00,74.88,74.99,74.88,74.98,29800.0,49.5999,49.6727,49.5999,49.6661,29800.0
2012-12-21 15:30:00,74.98,75.05,74.92,74.93,89600.0,49.6661,49.7125,49.6264,49.633,89600.0
2012-12-21 15:35:00,74.93,74.99,74.92,74.93,33300.0,49.633,49.6727,49.6264,49.633,33300.0
2012-12-21 15:40:00,74.92,74.92,74.86,74.91,42500.0,49.6264,49.6264,49.5866,49.6198,42500.0
2012-12-21 15:45:00,74.91,74.91,74.77,74.88,140300.0,49.6198,49.6198,49.527,49.5999,140300.0
2012-12-21 15:50:00,74.87,74.87,74.76,74.86,87600.0,49.5933,49.5933,49.5204,49.5866,87600.0
2012-12-21 15:55:00,74.86,74.88,74.82,74.84,182700.0,49.5866,49.5999,49.5601,49.5734,182700.0
2012-12-24 09:30:00,74.71,74.93,74.61,74.93,41000.0,49.4873,49.633,49.421,49.633,41000.0
2012-12-24 09:35:00,74.9,74.91,74.72,74.77,17900.0,49.6131,49.6198,49.4939,49.527,17900.0
2012-12-24 09:40:00,74.78,74.9,74.78,74.89,26600.0,49.5336,49.6131,49.5336,49.6065,26600.0
2012-12-24 09:45:00,74.9,74.9,74.76,74.81,15400.0,49.6131,49.6131,49.5204,49.5535,15400.0
2012-12-24 09:50:00,74.81,74.84,74.75,74.75,16200.0,49.5535,49.5734,49.5138,49.5138,16200.0
2012-12-24 09:55:00,74.76,74.78,74.64,74.67,23800.0,49.5204,49.5336,49.4409,49.4608,23800.0
2012-12-24 10:00:00,74.68,74.71,74.66,74.68,29300.0,49.4674,49.4873,49.4542,49.4674,29300.0
2012-12-24 10:05:00,74.69,74.73,74.63,74.63,24000.0,49.474,49.5005,49.4343,49.4343,24000.0
2012-12-24 10:10:00,74.64,74.73,74.61,74.69,22300.0,49.4409,49.5005,49.421,49.474,22300.0
2012-12-24 10:15:00,74.69,74.73,74.63,74.68,21500.0,49.474,49.5005,49.4343,49.4674,21500.0
2012-12-24 10:20:00,74.68,74.73,74.65,74.66,22200.0,49.4674,49.5005,49.4475,49.4542,22200.0
2012-12-24 10:25:00,74.66,74.66,74.57,74.59,20900.0,49.4542,49.4542,49.3945,49.4078,20900.0
2012-12-24 10:30:00,74.6,74.63,74.58,74.63,10000.0,49.4144,49.4343,49.4012,49.4343,10000.0
2012-12-24 10:35:00,74.63,74.64,74.58,74.63,12500.0,49.4343,49.4409,49.4012,49.4343,12500.0
2012-12-24 10:40:00,74.63,74.67,74.63,74.65,10100.0,49.4343,49.4608,49.4343,49.4475,10100.0
2012-12-24 10:45:00,74.67,74.69,74.59,74.59,9900.0,49.4608,49.474,49.4078,49.4078,9900.0
2012-12-24 10:50:00,74.62,74.65,74.54,74.54,26100.0,49.4277,49.4475,49.3747,49.3747,26100.0
2012-12-24 10:55:00,74.55,74.55,74.5,74.51,16900.0,49.3813,49.3813,49.3482,49.3548,16900.0
2012-12-24 11:00:00,74.52,74.59,74.52,74.58,10600.0,49.3614,49.4078,49.3614,49.4012,10600.0
2012-12-24 11:05:00,74.59,74.6,74.49,74.49,19400.0,49.4078,49.4144,49.3416,49.3416,19400.0
2012-12-24 11:10:00,74.49,74.52,74.45,74.45,39700.0,49.3416,49.3614,49.3151,49.3151,39700.0
2012-12-24 11:15:00,74.44,74.53,74.43,74.51,25700.0,49.3084,49.368,49.3018,49.3548,25700.0
2012-12-24 11:20:00,74.5,74.56,74.5,74.54,11500.0,49.3482,49.3879,49.3482,49.3747,11500.0
2012-12-24 11:25:00,74.54,74.56,74.52,74.55,29300.0,49.3747,49.3879,49.3614,49.3813,29300.0
2012-12-24 11:30:00,74.55,74.62,74.55,74.6,20200.0,49.3813,49.4277,49.3813,49.4144,20200.0
2012-12-24 11:35:00,74.61,74.65,74.56,74.65,16900.0,49.421,49.4475,49.3879,49.4475,16900.0
2012-12-24 11:40:00,74.64,74.66,74.62,74.65,20900.0,49.4409,49.4542,49.4277,49.4475,20900.0
2012-12-24 11:45:00,74.65,74.65,74.59,74.59,14100.0,49.4475,49.4475,49.4078,49.4078,14100.0
2012-12-24 11:50:00,74.6,74.64,74.6,74.62,15900.0,49.4144,49.4409,49.4144,49.4277,15900.0
2012-12-24 11:55:00,74.62,74.68,74.61,74.65,12900.0,49.4277,49.4674,49.421,49.4475,12900.0
2012-12-24 12:00:00,74.65,74.66,74.63,74.65,9700.0,49.4475,49.4542,49.4343,49.4475,9700.0
2012-12-24 12:05:00,74.64,74.64,74.57,74.58,25400.0,49.4409,49.4409,49.3945,49.4012,25400.0
2012-12-24 12:10:00,74.58,74.61,74.54,74.57,27800.0,49.4012,49.421,49.3747,49.3945,27800.0
2012-12-24 12:15:00,74.58,74.59,74.53,74.53,13900.0,49.4012,49.4078,49.368,49.368,13900.0
2012-12-24 12:20:00,74.53,74.56,74.48,74.49,67000.0,49.368,49.3879,49.3349,49.3416,67000.0
2012-12-24 12:25:00,74.49,74.5,74.45,74.46,40500.0,49.3416,49.3482,49.3151,49.3217,40500.0
2012-12-24 12:30:00,74.47,74.47,74.44,74.46,31600.0,49.3283,49.3283,49.3084,49.3217,31600.0
2012-12-24 12:35:00,74.45,74.46,74.39,74.45,134000.0,49.3151,49.3217,49.2753,49.3151,134000.0
2012-12-24 12:40:00,74.46,74.53,74.45,74.51,22200.0,49.3217,49.368,49.3151,49.3548,22200.0
2012-12-24 12:45:00,74.51,74.53,74.41,74.52,39700.0,49.3548,49.368,49.2886,49.3614,39700.0
2012-12-24 12:50:00,74.52,74.57,74.49,74.55,55700.0,49.3614,49.3945,49.3416,49.3813,55700.0
2012-12-24 12:55:00,74.56,74.64,74.54,74.62,115600.0,49.3879,49.4409,49.3747,49.4277,115600.0
2012-12-26 09:30:00,74.65,74.84,74.52,74.56,24800.0,49.4475,49.5734,49.3614,49.3879,24800.0
2012-12-26 09:35:00,74.57,74.64,74.52,74.59,11200.0,49.3945,49.4409,49.3614,49.4078,11200.0
2012-12-26 09:40:00,74.61,74.73,74.58,74.58,26600.0,49.421,49.5005,49.4012,49.4012,26600.0
2012-12-26 09:45:00,74.58,74.58,74.39,74.41,47000.0,49.4012,49.4012,49.2753,49.2886,47000.0
2012-12-26 09:50:00,74.41,74.43,74.34,74.36,14300.0,49.2886,49.3018,49.2422,49.2554,14300.0
2012-12-26 09:55:00,74.38,74.51,74.37,74.4,33700.0,49.2687,49.3548,49.2621,49.2819,33700.0
2012-12-26 10:00:00,74.42,74.52,74.39,74.52,26000.0,49.2952,49.3614,49.2753,49.3614,26000.0
2012-12-26 10:05:00,74.52,74.58,74.52,74.56,35100.0,49.3614,49.4012,49.3614,49.3879,35100.0
2012-12-26 10:10:00,74.56,74.6,74.54,74.57,12900.0,49.3879,49.4144,49.3747,49.3945,12900.0
2012-12-26 10:15:00,74.58,74.61,74.56,74.61,26500.0,49.4012,49.421,49.3879,49.421,26500.0
2012-12-26 10:20:00,74.6,74.61,74.56,74.58,17100.0,49.4144,49.421,49.3879,49.4012,17100.0
2012-12-26 10:25:00,74.58,74.64,74.57,74.59,36600.0,49.4012,49.4409,49.3945,49.4078,36600.0
2012-12-26 10:30:00,74.59,74.6,74.56,74.57,10300.0,49.4078,49.4144,49.3879,49.3945,10300.0
2012-12-26 10:35:00,74.57,74.58,74.51,74.52,11200.0,49.3945,49.4012,49.3548,49.3614,11200.0
2012-12-26 10:40:00,74.51,74.58,74.51,74.55,7400.0,49.3548,49.4012,49.3548,49.3813,7400.0
2012-12-26 10:45:00,74.54,74.57,74.54,74.56,11300.0,49.3747,49.3945,49.3747,49.3879,11300.0
2012-12-26 10:50:00,74.56,74.58,74.56,74.58,13400.0,49.3879,49.4012,49.3879,49.4012,13400.0
2012-12-26 10:55:00,74.58,74.59,74.44,74.44,12700.0,49.4012,49.4078,49.3084,49.3084,12700.0
2012-12-26 11:00:00,74.44,74.46,74.37,74.39,16300.0,49.3084,49.3217,49.2621,49.2753,16300.0
2012-12-26 11:05:00,74.37,74.37,74.23,74.25,22700.0,49.2621,49.2621,49.1693,49.1826,22700.0
2012-12-26 11:10:00,74.24,74.3,74.16,74.29,30700.0,49.176,49.2157,49.123,49.2091,30700.0
2012-12-26 11:15:00,74.3,74.31,74.22,74.27,21900.0,49.2157,49.2223,49.1627,49.1958,21900.0
2012-12-26 11:20:00,74.27,74.29,74.22,74.29,10700.0,49.1958,49.2091,49.1627,49.2091,10700.0
2012-12-26 11:25:00,74.29,74.31,74.16,74.16,26500.0,49.2091,49.2223,49.123,49.123,26500.0
2012-12-26 11:30:00,74.16,74.19,74.06,74.18,32500.0,49.123,49.1428,49.0567,49.1362,32500.0
2012-12-26 11:35:00,74.17,74.17,74.1,74.1,14200.0,49.1296,49.1296,49.0832,49.0832,14200.0
2012-12-26 11:40:00,74.09,74.16,74.08,74.16,10900.0,49.0766,49.123,49.07,49.123,10900.0
2012-12-26 11:45:00,74.16,74.2,74.16,74.2,10900.0,49.123,49.1495,49.123,49.1495,10900.0
2012-12-26 11:50:00,74.19,74.23,74.18,74.22,14700.0,49.1428,49.1693,49.1362,49.1627,14700.0
2012-12-26 11:55:00,74.22,74.29,74.2,74.29,21100.0,49.1627,49.2091,49.1495,49.2091,21100.0
2012-12-26 12:00:00,74.29,74.34,74.28,74.33,11400.0,49.2091,49.2422,49.2025,49.2356,11400.0
2012-12-26 12:05:00,74.31,74.31,74.27,74.28,10400.0,49.2223,49.2223,49.1958,49.2025,10400.0
2012-12-26 12:10:00,74.29,74.32,74.26,74.31,12300.0,49.2091,49.2289,49.1892,49.2223,12300.0
2012-12-26 12:15:00,74.29,74.29,74.2,74.25,9900.0,49.2091,49.2091,49.1495,49.1826,9900.0
2012-12-26 12:20:00,74.25,74.29,74.2,74.24,7000.0,49.1826,49.2091,49.1495,49.176,7000.0
2012-12-26 12:25:00,74.22,74.24,74.2,74.2,13100.0,49.1627,49.176,49.1495,49.1495,13100.0
2012-12-26 12:30:00,74.19,74.21,74.17,74.2,21600.0,49.1428,49.1561,49.1296,49.1495,21600.0
2012-12-26 12:35:00,74.21,74.21,74.15,74.19,18400.0,49.1561,49.1561,49.1163,49.1428,18400.0
2012-12-26 12:40:00,74.19,74.24,74.15,74.15,16600.0,49.1428,49.176,49.1163,49.1163,16600.0
2012-12-26 12:45:00,74.15,74.16,74.1,74.14,31500.0,49.1163,49.123,49.0832,49.1097,31500.0
2012-12-26 12:50:00,74.13,74.14,74.06,74.14,29200.0,49.1031,49.1097,49.0567,49.1097,29200.0
2012-12-26 12:55:00,74.13,74.2,74.11,74.16,18300.0,49.1031,49.1495,49.0898,49.123,18300.0
2012-12-26 13:00:00,74.14,74.14,74.08,74.12,18000.0,49.1097,49.1097,49.07,49.0965,18000.0
2012-12-26 13:05:00,74.13,74.13,74.08,74.08,16000.0,49.1031,49.1031,49.07,49.07,16000.0
2012-12-26 13:10:00,74.09,74.12,74.07,74.11,22900.0,49.0766,49.0965,49.0633,49.0898,22900.0
2012-12-26 13:15:00,74.11,74.24,74.1,74.21,26500.0,49.0898,49.176,49.0832,49.1561,26500.0
2012-12-26 13:20:00,74.21,74.23,74.17,74.17,15100.0,49.1561,49.1693,49.1296,49.1296,15100.0
2012-12-26 13:25:00,74.16,74.26,74.16,74.26,23000.0,49.123,49.1892,49.123,49.1892,23000.0
2012-12-26 13:30:00,74.27,74.31,74.25,74.26,15200.0,49.1958,49.2223,49.1826,49.1892,15200.0
2012-12-26 13:35:00,74.27,74.28,74.24,74.25,6000.0,49.1958,49.2025,49.176,49.1826,6000.0
2012-12-26 13:40:00,74.23,74.25,74.19,74.23,14800.0,49.1693,49.1826,49.1428,49.1693,14800.0
2012-12-26 13:45:00,74.23,74.24,74.19,74.2,15200.0,49.1693,49.176,49.1428,49.1495,15200.0
2012-12-26 13:50:00,74.18,74.23,74.15,74.17,41700.0,49.1362,49.1693,49.1163,49.1296,41700.0
2012-12-26 13:55:00,74.17,74.22,74.17,74.18,9000.0,49.1296,49.1627,49.1296,49.1362,9000.0
2012-12-26 14:00:00,74.18,74.29,74.18,74.25,16600.0,49.1362,49.2091,49.1362,49.1826,16600.0
2012-12-26 14:05:00,74.27,74.27,74.17,74.2,18400.0,49.1958,49.1958,49.1296,49.1495,18400.0
2012-12-26 14:10:00,74.19,74.23,74.18,74.22,10300.0,49.1428,49.1693,49.1362,49.1627,10300.0
2012-12-26 14:15:00,74.22,74.26,74.22,74.24,10600.0,49.1627,49.1892,49.1627,49.176,10600.0
2012-12-26 14:20:00,74.24,74.27,74.22,74.25,19600.0,49.176,49.1958,49.1627,49.1826,19600.0
2012-12-26 14:25:00,74.24,74.24,74.2,74.21,16600.0,49.176,49.176,49.1495,49.1561,16600.0
2012-12-26 14:30:00,74.22,74.22,74.18,74.2,11500.0,49.1627,49.1627,49.1362,49.1495,11500.0
2012-12-26 14:35:00,74.2,74.23,74.19,74.2,12500.0,49.1495,49.1693,49.1428,49.1495,12500.0
2012-12-26 14:40:00,74.2,74.2,74.08,74.1,13900.0,49.1495,49.1495,49.07,49.0832,13900.0
2012-12-26 14:45:00,74.1,74.12,74.05,74.09,15600.0,49.0832,49.0965,49.0501,49.0766,15600.0
2012-12-26 14:50:00,74.1,74.25,74.1,74.22,30200.0,49.0832,49.1826,49.0832,49.1627,30200.0
2012-12-26 14:55:00,74.22,74.29,74.2,74.23,19200.0,49.1627,49.2091,49.1495,49.1693,19200.0
2012-12-26 15:00:00,74.23,74.25,74.2,74.2,20400.0,49.1693,49.1826,49.1495,49.1495,20400.0
2012-12-26 15:05:00,74.2,74.24,74.18,74.19,27300.0,49.1495,49.176,49.1362,49.1428,27300.0
2012-12-26 15:10:00,74.2,74.27,74.19,74.25,39400.0,49.1495,49.1958,49.1428,49.1826,39400.0
2012-12-26 15:15:00,74.26,74.3,74.23,74.27,23000.0,49.1892,49.2157,49.1693,49.1958,23000.0
2012-12-26 15:20:00,74.25,74.29,74.23,74.23,44900.0,49.1826,49.2091,49.1693,49.1693,44900.0
2012-12-26 15:25:00,74.24,74.31,74.23,74.29,37900.0,49.176,49.2223,49.1693,49.2091,37900.0
2012-12-26 15:30:00,74.29,74.3,74.23,74.24,23600.0,49.2091,49.2157,49.1693,49.176,23600.0
2012-12-26 15:35:00,74.24,74.28,74.21,74.25,45800.0,49.176,49.2025,49.1561,49.1826,45800.0
2012-12-26 15:40:00,74.24,74.31,74.23,74.29,71900.0,49.176,49.2223,49.1693,49.2091,71900.0
2012-12-26 15:45:00,74.29,74.31,74.22,74.29,61400.0,49.2091,49.2223,49.1627,49.2091,61400.0
2012-12-26 15:50:00,74.28,74.3,74.22,74.29,88400.0,49.2025,49.2157,49.1627,49.2091,88400.0
2012-12-26 15:55:00,74.29,74.29,74.24,74.25,64900.0,49.2091,49.2091,49.176,49.1826,64900.0
2012-12-27 09:30:00,74.16,74.31,73.93,73.94,46600.0,49.123,49.2223,48.9706,48.9772,46600.0
2012-12-27 09:35:00,73.94,73.97,73.81,73.84,42500.0,48.9772,48.9971,48.8911,48.911,42500.0
2012-12-27 09:40:00,73.82,74.1,73.82,74.08,36900.0,48.8978,49.0832,48.8978,49.07,36900.0
2012-12-27 09:45:00,74.06,74.1,74.0,74.06,24100.0,49.0567,49.0832,49.017,49.0567,24100.0
2012-12-27 09:50:00,74.08,74.11,73.98,73.99,38400.0,49.07,49.0898,49.0037,49.0104,38400.0
2012-12-27 09:55:00,73.97,74.0,73.95,74.0,22900.0,48.9971,49.017,48.9839,49.017,22900.0
2012-12-27 10:00:00,73.99,74.01,73.91,73.93,43800.0,49.0104,49.0236,48.9574,48.9706,43800.0
2012-12-27 10:05:00,73.93,73.95,73.88,73.92,27800.0,48.9706,48.9839,48.9375,48.964,27800.0
2012-12-27 10:10:00,73.92,73.98,73.89,73.92,26700.0,48.964,49.0037,48.9441,48.964,26700.0
2012-12-27 10:15:00,73.91,73.94,73.76,73.76,51600.0,48.9574,48.9772,48.858,48.858,51600.0
2012-12-27 10:20:00,73.78,73.84,73.63,73.76,101400.0,48.8713,48.911,48.7719,48.858,101400.0
2012-12-27 10:25:00,73.77,73.85,73.71,73.75,84600.0,48.8646,48.9176,48.8249,48.8514,84600.0
2012-12-27 10:30:00,73.74,73.76,73.68,73.75,37900.0,48.8448,48.858,48.805,48.8514,37900.0
2012-12-27 10:35:00,73.74,73.76,73.65,73.65,19500.0,48.8448,48.858,48.7851,48.7851,19500.0
2012-12-27 10:40:00,73.64,73.78,73.64,73.75,16900.0,48.7785,48.8713,48.7785,48.8514,16900.0
2012-12-27 10:45:00,73.79,73.8,73.75,73.8,27900.0,48.8779,48.8845,48.8514,48.8845,27900.0
2012-12-27 10:50:00,73.8,73.81,73.72,73.76,41400.0,48.8845,48.8911,48.8315,48.858,41400.0
2012-12-27 10:55:00,73.75,73.78,73.66,73.68,34900.0,48.8514,48.8713,48.7918,48.805,34900.0
2012-12-27 11:00:00,73.69,73.77,73.68,73.73,18500.0,48.8116,48.8646,48.805,48.8381,18500.0
2012-12-27 11:05:00,73.74,73.76,73.65,73.67,23400.0,48.8448,48.858,48.7851,48.7984,23400.0
2012-12-27 11:10:00,73.67,73.67,73.54,73.58,24000.0,48.7984,48.7984,48.7123,48.7388,24000.0
2012-12-27 11:15:00,73.57,73.59,73.49,73.52,90500.0,48.7322,48.7454,48.6792,48.699,90500.0
2012-12-27 11:20:00,73.52,73.58,73.52,73.55,18900.0,48.699,48.7388,48.699,48.7189,18900.0
2012-12-27 11:25:00,73.54,73.57,73.48,73.49,37900.0,48.7123,48.7322,48.6725,48.6792,37900.0
2012-12-27 11:30:00,73.49,73.5,73.44,73.48,44800.0,48.6792,48.6858,48.646,48.6725,44800.0
2012-12-27 11:35:00,73.48,73.51,73.45,73.51,28500.0,48.6725,48.6924,48.6527,48.6924,28500.0
2012-12-27 11:40:00,73.49,73.61,73.49,73.53,29100.0,48.6792,48.7586,48.6792,48.7057,29100.0
2012-12-27 11:45:00,73.51,73.55,73.48,73.55,32100.0,48.6924,48.7189,48.6725,48.7189,32100.0
2012-12-27 11:50:00,73.54,73.54,73.46,73.46,17100.0,48.7123,48.7123,48.6593,48.6593,17100.0
2012-12-27 11:55:00,73.47,73.47,73.39,73.44,50000.0,48.6659,48.6659,48.6129,48.646,50000.0
2012-12-27 12:00:00,73.43,73.46,73.31,73.31,47700.0,48.6394,48.6593,48.5599,48.5599,47700.0
2012-12-27 12:05:00,73.3,73.31,73.21,73.23,42700.0,48.5533,48.5599,48.4937,48.5069,42700.0
2012-12-27 12:10:00,73.23,73.3,73.2,73.3,42700.0,48.5069,48.5533,48.4871,48.5533,42700.0
2012-12-27 12:15:00,73.3,73.31,73.23,73.25,33700.0,48.5533,48.5599,48.5069,48.5202,33700.0
2012-12-27 12:20:00,73.27,73.3,73.22,73.23,13100.0,48.5334,48.5533,48.5003,48.5069,13100.0
2012-12-27 12:25:00,73.23,73.31,73.23,73.29,16200.0,48.5069,48.5599,48.5069,48.5467,16200.0
2012-12-27 12:30:00,73.3,73.31,73.23,73.24,38800.0,48.5533,48.5599,48.5069,48.5136,38800.0
2012-12-27 12:35:00,73.25,73.26,73.2,73.25,13500.0,48.5202,48.5268,48.4871,48.5202,13500.0
2012-12-27 12:40:00,73.25,73.3,73.24,73.27,18900.0,48.5202,48.5533,48.5136,48.5334,18900.0
2012-12-27 12:45:00,73.29,73.35,73.25,73.28,15700.0,48.5467,48.5864,48.5202,48.5401,15700.0
2012-12-27 12:50:00,73.28,73.35,73.25,73.35,20300.0,48.5401,48.5864,48.5202,48.5864,20300.0
2012-12-27 12:55:00,73.34,73.4,73.32,73.39,27800.0,48.5798,48.6195,48.5666,48.6129,27800.0
2012-12-27 13:00:00,73.4,73.47,73.37,73.43,20900.0,48.6195,48.6659,48.5997,48.6394,20900.0
2012-12-27 13:05:00,73.44,73.52,73.43,73.5,27100.0,48.646,48.699,48.6394,48.6858,27100.0
2012-12-27 13:10:00,73.5,73.56,73.5,73.54,21700.0,48.6858,48.7255,48.6858,48.7123,21700.0
2012-12-27 13:15:00,73.54,73.61,73.53,73.58,53500.0,48.7123,48.7586,48.7057,48.7388,53500.0
2012-12-27 13:20:00,73.57,73.61,73.51,73.55,46600.0,48.7322,48.7586,48.6924,48.7189,46600.0
2012-12-27 13:25:00,73.54,73.55,73.43,73.43,22100.0,48.7123,48.7189,48.6394,48.6394,22100.0
2012-12-27 13:30:00,73.44,73.51,73.43,73.47,27600.0,48.646,48.6924,48.6394,48.6659,27600.0
2012-12-27 13:35:00,73.46,73.46,73.36,73.4,9500.0,48.6593,48.6593,48.5931,48.6195,9500.0
2012-12-27 13:40:00,73.4,73.45,73.38,73.4,19500.0,48.6195,48.6527,48.6063,48.6195,19500.0
2012-12-27 13:45:00,73.4,73.42,73.35,73.41,15600.0,48.6195,48.6328,48.5864,48.6262,15600.0
2012-12-27 13:50:00,73.4,73.43,73.36,73.41,31700.0,48.6195,48.6394,48.5931,48.6262,31700.0
2012-12-27 13:55:00,73.42,73.42,73.38,73.41,23700.0,48.6328,48.6328,48.6063,48.6262,23700.0
2012-12-27 14:00:00,73.42,73.44,73.38,73.4,35400.0,48.6328,48.646,48.6063,48.6195,35400.0
2012-12-27 14:05:00,73.39,73.42,73.37,73.4,24500.0,48.6129,48.6328,48.5997,48.6195,24500.0
2012-12-27 14:10:00,73.41,73.43,73.38,73.39,20200.0,48.6262,48.6394,48.6063,48.6129,20200.0
2012-12-27 14:15:00,73.39,73.49,73.38,73.48,29100.0,48.6129,48.6792,48.6063,48.6725,29100.0
2012-12-27 14:20:00,73.48,73.53,73.48,73.53,31900.0,48.6725,48.7057,48.6725,48.7057,31900.0
2012-12-27 14:25:00,73.52,73.53,73.45,73.45,13700.0,48.699,48.7057,48.6527,48.6527,13700.0
2012-12-27 14:30:00,73.45,73.48,73.39,73.43,25200.0,48.6527,48.6725,48.6129,48.6394,25200.0
2012-12-27 14:35:00,73.44,73.51,73.44,73.5,24100.0,48.646,48.6924,48.646,48.6858,24100.0
2012-12-27 14:40:00,73.5,73.58,73.45,73.58,30600.0,48.6858,48.7388,48.6527,48.7388,30600.0
2012-12-27 14:45:00,73.59,73.83,73.56,73.72,83000.0,48.7454,48.9044,48.7255,48.8315,83000.0
2012-12-27 14:50:00,73.71,73.76,73.59,73.64,79000.0,48.8249,48.858,48.7454,48.7785,79000.0
2012-12-27 14:55:00,73.65,73.67,73.56,73.65,70100.0,48.7851,48.7984,48.7255,48.7851,70100.0
2012-12-27 15:00:00,73.65,73.7,73.63,73.7,37100.0,48.7851,48.8183,48.7719,48.8183,37100.0
2012-12-27 15:05:00,73.71,73.79,73.71,73.77,43100.0,48.8249,48.8779,48.8249,48.8646,43100.0
2012-12-27 15:10:00,73.77,73.77,73.67,73.7,21300.0,48.8646,48.8646,48.7984,48.8183,21300.0
2012-12-27 15:15:00,73.69,73.73,73.67,73.71,22000.0,48.8116,48.8381,48.7984,48.8249,22000.0
2012-12-27 15:20:00,73.71,73.83,73.69,73.8,68800.0,48.8249,48.9044,48.8116,48.8845,68800.0
2012-12-27 15:25:00,73.81,73.82,73.76,73.77,20700.0,48.8911,48.8978,48.858,48.8646,20700.0
2012-12-27 15:30:00,73.77,73.79,73.72,73.75,64900.0,48.8646,48.8779,48.8315,48.8514,64900.0
2012-12-27 15:35:00,73.75,73.79,73.74,73.76,32800.0,48.8514,48.8779,48.8448,48.858,32800.0
2012-12-27 15:40:00,73.77,73.89,73.77,73.87,63700.0,48.8646,48.9441,48.8646,48.9309,63700.0
2012-12-27 15:45:00,73.87,73.89,73.79,73.8,56800.0,48.9309,48.9441,48.8779,48.8845,56800.0
2012-12-27 15:50:00,73.81,73.91,73.81,73.86,66400.0,48.8911,48.9574,48.8911,48.9242,66400.0
2012-12-27 15:55:00,73.87,74.04,73.85,73.91,204100.0,48.9309,49.0435,48.9176,48.9574,204100.0
2012-12-28 09:30:00,73.55,73.68,73.49,73.68,26600.0,48.7189,48.805,48.6792,48.805,26600.0
2012-12-28 09:35:00,73.7,73.77,73.66,73.74,28600.0,48.8183,48.8646,48.7918,48.8448,28600.0
2012-12-28 09:40:00,73.74,73.82,73.69,73.81,23800.0,48.8448,48.8978,48.8116,48.8911,23800.0
2012-12-28 09:45:00,73.81,73.81,73.68,73.72,37500.0,48.8911,48.8911,48.805,48.8315,37500.0
2012-12-28 09:50:00,73.72,73.78,73.71,73.72,19800.0,48.8315,48.8713,48.8249,48.8315,19800.0
2012-12-28 09:55:00,73.71,73.71,73.6,73.7,26500.0,48.8249,48.8249,48.752,48.8183,26500.0
2012-12-28 10:00:00,73.71,73.78,73.63,73.78,31400.0,48.8249,48.8713,48.7719,48.8713,31400.0
2012-12-28 10:05:00,73.79,73.85,73.68,73.72,49900.0,48.8779,48.9176,48.805,48.8315,49900.0
2012-12-28 10:10:00,73.71,73.8,73.63,73.71,32800.0,48.8249,48.8845,48.7719,48.8249,32800.0
2012-12-28 10:15:00,73.71,73.84,73.7,73.81,36700.0,48.8249,48.911,48.8183,48.8911,36700.0
2012-12-28 10:20:00,73.82,73.86,73.66,73.71,22600.0,48.8978,48.9242,48.7918,48.8249,22600.0
2012-12-28 10:25:00,73.72,73.77,73.64,73.71,22400.0,48.8315,48.8646,48.7785,48.8249,22400.0
2012-12-28 10:30:00,73.7,73.74,73.65,73.69,33500.0,48.8183,48.8448,48.7851,48.8116,33500.0
2012-12-28 10:35:00,73.66,73.69,73.55,73.55,15400.0,48.7918,48.8116,48.7189,48.7189,15400.0
2012-12-28 10:40:00,73.56,73.81,73.53,73.72,19100.0,48.7255,48.8911,48.7057,48.8315,19100.0
2012-12-28 10:45:00,73.73,73.95,73.73,73.76,37200.0,48.8381,48.9839,48.8381,48.858,37200.0
2012-12-28 10:50:00,73.75,73.78,73.69,73.7,15000.0,48.8514,48.8713,48.8116,48.8183,15000.0
2012-12-28 10:55:00,73.7,73.77,73.67,73.75,17600.0,48.8183,48.8646,48.7984,48.8514,17600.0
2012-12-28 11:00:00,73.76,73.83,73.73,73.8,8200.0,48.858,48.9044,48.8381,48.8845,8200.0
2012-12-28 11:05:00,73.78,73.8,73.67,73.75,19000.0,48.8713,48.8845,48.7984,48.8514,19000.0
2012-12-28 11:10:00,73.74,73.78,73.69,73.7,18400.0,48.8448,48.8713,48.8116,48.8183,18400.0
2012-12-28 11:15:00,73.71,73.75,73.64,73.71,26500.0,48.8249,48.8514,48.7785,48.8249,26500.0
2012-12-28 11:20:00,73.71,73.72,73.62,73.63,31100.0,48.8249,48.8315,48.7653,48.7719,31100.0
2012-12-28 11:25:00,73.64,73.64,73.56,73.56,21300.0,48.7785,48.7785,48.7255,48.7255,21300.0
2012-12-28 11:30:00,73.57,73.57,73.53,73.55,28700.0,48.7322,48.7322,48.7057,48.7189,28700.0
2012-12-28 11:35:00,73.56,73.69,73.53,73.65,41600.0,48.7255,48.8116,48.7057,48.7851,41600.0
2012-12-28 11:40:00,73.66,73.76,73.65,73.72,23200.0,48.7918,48.858,48.7851,48.8315,23200.0
2012-12-28 11:45:00,73.73,73.8,73.72,73.72,21000.0,48.8381,48.8845,48.8315,48.8315,21000.0
2012-12-28 11:50:00,73.72,73.75,73.69,73.75,36900.0,48.8315,48.8514,48.8116,48.8514,36900.0
2012-12-28 11:55:00,73.75,73.75,73.72,73.74,12300.0,48.8514,48.8514,48.8315,48.8448,12300.0
2012-12-28 12:00:00,73.74,73.82,73.73,73.76,20700.0,48.8448,48.8978,48.8381,48.858,20700.0
2012-12-28 12:05:00,73.76,73.77,73.68,73.7,11200.0,48.858,48.8646,48.805,48.8183,11200.0
2012-12-28 12:10:00,73.7,73.8,73.67,73.75,20600.0,48.8183,48.8845,48.7984,48.8514,20600.0
2012-12-28 12:15:00,73.74,73.75,73.71,73.74,20600.0,48.8448,48.8514,48.8249,48.8448,20600.0
2012-12-28 12:20:00,73.75,73.75,73.63,73.68,38900.0,48.8514,48.8514,48.7719,48.805,38900.0
2012-12-28 12:25:00,73.66,73.71,73.62,73.62,16200.0,48.7918,48.8249,48.7653,48.7653,16200.0
2012-12-28 12:30:00,73.61,73.61,73.48,73.5,48900.0,48.7586,48.7586,48.6725,48.6858,48900.0
2012-12-28 12:35:00,73.51,73.53,73.45,73.46,33000.0,48.6924,48.7057,48.6527,48.6593,33000.0
2012-12-28 12:40:00,73.46,73.46,73.36,73.39,30900.0,48.6593,48.6593,48.5931,48.6129,30900.0
2012-12-28 12:45:00,73.39,73.42,73.34,73.42,34400.0,48.6129,48.6328,48.5798,48.6328,34400.0
2012-12-28 12:50:00,73.42,73.46,73.37,73.37,13900.0,48.6328,48.6593,48.5997,48.5997,13900.0
2012-12-28 12:55:00,73.38,73.41,73.37,73.4,17100.0,48.6063,48.6262,48.5997,48.6195,17100.0
2012-12-28 13:00:00,73.4,73.51,73.4,73.48,19900.0,48.6195,48.6924,48.6195,48.6725,19900.0
2012-12-28 13:05:00,73.48,73.49,73.36,73.37,22300.0,48.6725,48.6792,48.5931,48.5997,22300.0
2012-12-28 13:10:00,73.37,73.44,73.37,73.38,14800.0,48.5997,48.646,48.5997,48.6063,14800.0
2012-12-28 13:15:00,73.38,73.38,73.31,73.36,18700.0,48.6063,48.6063,48.5599,48.5931,18700.0
2012-12-28 13:20:00,73.36,73.36,73.28,73.33,29700.0,48.5931,48.5931,48.5401,48.5732,29700.0
2012-12-28 13:25:00,73.33,73.34,73.26,73.26,20000.0,48.5732,48.5798,48.5268,48.5268,20000.0
2012-12-28 13:30:00,73.28,73.32,73.28,73.32,7500.0,48.5401,48.5666,48.5401,48.5666,7500.0
2012-12-28 13:35:00,73.32,73.35,73.31,73.34,6200.0,48.5666,48.5864,48.5599,48.5798,6200.0
2012-12-28 13:40:00,73.33,73.39,73.33,73.36,10800.0,48.5732,48.6129,48.5732,48.5931,10800.0
2012-12-28 13:45:00,73.36,73.36,73.29,73.3,9300.0,48.5931,48.5931,48.5467,48.5533,9300.0
2012-12-28 13:50:00,73.29,73.29,73.25,73.25,12800.0,48.5467,48.5467,48.5202,48.5202,12800.0
2012-12-28 13:55:00,73.25,73.26,73.15,73.22,37300.0,48.5202,48.5268,48.4539,48.5003,37300.0
2012-12-28 14:00:00,73.21,73.25,73.19,73.22,13600.0,48.4937,48.5202,48.4804,48.5003,13600.0
2012-12-28 14:05:00,73.21,73.23,73.17,73.22,12600.0,48.4937,48.5069,48.4672,48.5003,12600.0
2012-12-28 14:10:00,73.22,73.25,73.19,73.19,13200.0,48.5003,48.5202,48.4804,48.4804,13200.0
2012-12-28 14:15:00,73.2,73.25,73.2,73.25,8900.0,48.4871,48.5202,48.4871,48.5202,8900.0
2012-12-28 14:20:00,73.24,73.25,73.22,73.25,14200.0,48.5136,48.5202,48.5003,48.5202,14200.0
2012-12-28 14:25:00,73.25,73.27,73.2,73.25,42900.0,48.5202,48.5334,48.4871,48.5202,42900.0
2012-12-28 14:30:00,73.26,73.26,73.2,73.22,17500.0,48.5268,48.5268,48.4871,48.5003,17500.0
2012-12-28 14:35:00,73.22,73.25,73.2,73.24,16700.0,48.5003,48.5202,48.4871,48.5136,16700.0
2012-12-28 14:40:00,73.23,73.26,73.23,73.24,27400.0,48.5069,48.5268,48.5069,48.5136,27400.0
2012-12-28 14:45:00,73.25,73.26,73.21,73.24,21200.0,48.5202,48.5268,48.4937,48.5136,21200.0
2012-12-28 14:50:00,73.23,73.24,73.19,73.2,12300.0,48.5069,48.5136,48.4804,48.4871,12300.0
2012-12-28 14:55:00,73.2,73.21,73.17,73.17,12400.0,48.4871,48.4937,48.4672,48.4672,12400.0
2012-12-28 15:00:00,73.17,73.21,73.17,73.18,29600.0,48.4672,48.4937,48.4672,48.4738,29600.0
2012-12-28 15:05:00,73.17,73.18,73.11,73.12,26100.0,48.4672,48.4738,48.4275,48.4341,26100.0
2012-12-28 15:10:00,73.11,73.12,73.06,73.09,34800.0,48.4275,48.4341,48.3943,48.4142,34800.0
2012-12-28 15:15:00,73.1,73.22,73.1,73.21,24000.0,48.4208,48.5003,48.4208,48.4937,24000.0
2012-12-28 15:20:00,73.22,73.24,73.14,73.15,20600.0,48.5003,48.5136,48.4473,48.4539,20600.0
2012-12-28 15:25:00,73.16,73.2,73.11,73.14,32500.0,48.4606,48.4871,48.4275,48.4473,32500.0
2012-12-28 15:30:00,73.14,73.18,73.12,73.12,38000.0,48.4473,48.4738,48.4341,48.4341,38000.0
2012-12-28 15:35:00,73.12,73.17,72.87,72.91,156600.0,48.4341,48.4672,48.2685,48.295,156600.0
2012-12-28 15:40:00,72.91,73.07,72.89,72.97,122800.0,48.295,48.401,48.2817,48.3347,122800.0
2012-12-28 15:45:00,72.96,72.96,72.85,72.89,111900.0,48.3281,48.3281,48.2552,48.2817,111900.0
2012-12-28 15:50:00,72.88,72.92,72.81,72.9,130900.0,48.2751,48.3016,48.2287,48.2884,130900.0
2012-12-28 15:55:00,72.9,72.97,72.82,72.82,145200.0,48.2884,48.3347,48.2354,48.2354,145200.0
2012-12-31 09:30:00,72.8,72.89,72.71,72.8,60600.0,48.2221,48.2817,48.1625,48.2221,60600.0
2012-12-31 09:35:00,72.81,72.84,72.69,72.75,35700.0,48.2287,48.2486,48.1492,48.189,35700.0
2012-12-31 09:40:00,72.75,72.85,72.69,72.7,43700.0,48.189,48.2552,48.1492,48.1559,43700.0
2012-12-31 09:45:00,72.7,72.72,72.58,72.66,50200.0,48.1559,48.1691,48.0764,48.1294,50200.0
2012-12-31 09:50:00,72.65,72.77,72.58,72.74,62500.0,48.1228,48.2022,48.0764,48.1824,62500.0
2012-12-31 09:55:00,72.74,72.97,72.72,72.91,50700.0,48.1824,48.3347,48.1691,48.295,50700.0
2012-12-31 10:00:00,72.9,72.95,72.78,72.91,37900.0,48.2884,48.3215,48.2089,48.295,37900.0
2012-12-31 10:05:00,72.91,73.05,72.9,73.02,133900.0,48.295,48.3877,48.2884,48.3678,133900.0
2012-12-31 10:10:00,73.01,73.01,72.75,72.82,48600.0,48.3612,48.3612,48.189,48.2354,48600.0
2012-12-31 10:15:00,72.82,72.9,72.79,72.8,27300.0,48.2354,48.2884,48.2155,48.2221,27300.0
2012-12-31 10:20:00,72.8,72.9,72.78,72.9,15500.0,48.2221,48.2884,48.2089,48.2884,15500.0
2012-12-31 10:25:00,72.91,73.11,72.87,73.0,38100.0,48.295,48.4275,48.2685,48.3546,38100.0
2012-12-31 10:30:00,72.99,73.1,72.99,73.09,34500.0,48.348,48.4208,48.348,48.4142,34500.0
2012-12-31 10:35:00,73.09,73.14,73.04,73.1,39400.0,48.4142,48.4473,48.3811,48.4208,39400.0
2012-12-31 10:40:00,73.09,73.12,73.04,73.06,53600.0,48.4142,48.4341,48.3811,48.3943,53600.0
2012-12-31 10:45:00,73.06,73.08,73.02,73.05,79600.0,48.3943,48.4076,48.3678,48.3877,79600.0
2012-12-31 10:50:00,73.05,73.1,73.0,73.07,36900.0,48.3877,48.4208,48.3546,48.401,36900.0
2012-12-31 10:55:00,73.09,73.11,73.07,73.08,14700.0,48.4142,48.4275,48.401,48.4076,14700.0
2012-12-31 11:00:00,73.09,73.28,73.03,73.28,59700.0,48.4142,48.5401,48.3745,48.5401,59700.0
2012-12-31 11:05:00,73.27,73.28,73.11,73.14,19500.0,48.5334,48.5401,48.4275,48.4473,19500.0
2012-12-31 11:10:00,73.17,73.26,73.15,73.2,24100.0,48.4672,48.5268,48.4539,48.4871,24100.0
2012-12-31 11:15:00,73.2,73.21,73.14,73.16,47500.0,48.4871,48.4937,48.4473,48.4606,47500.0
2012-12-31 11:20:00,73.16,73.21,73.07,73.09,32700.0,48.4606,48.4937,48.401,48.4142,32700.0
2012-12-31 11:25:00,73.09,73.17,73.07,73.14,29100.0,48.4142,48.4672,48.401,48.4473,29100.0
2012-12-31 11:30:00,73.15,73.22,73.11,73.21,26500.0,48.4539,48.5003,48.4275,48.4937,26500.0
2012-12-31 11:35:00,73.2,73.23,73.16,73.18,32800.0,48.4871,48.5069,48.4606,48.4738,32800.0
2012-12-31 11:40:00,73.18,73.27,73.14,73.17,36300.0,48.4738,48.5334,48.4473,48.4672,36300.0
2012-12-31 11:45:00,73.17,73.18,73.12,73.12,17400.0,48.4672,48.4738,48.4341,48.4341,17400.0
2012-12-31 11:50:00,73.13,73.15,73.07,73.08,24400.0,48.4407,48.4539,48.401,48.4076,24400.0
2012-12-31 11:55:00,73.09,73.11,73.07,73.08,11300.0,48.4142,48.4275,48.401,48.4076,11300.0
2012-12-31 12:00:00,73.09,73.12,73.0,73.02,28300.0,48.4142,48.4341,48.3546,48.3678,28300.0
2012-12-31 12:05:00,73.02,73.03,72.94,72.95,23700.0,48.3678,48.3745,48.3148,48.3215,23700.0
2012-12-31 12:10:00,72.94,73.01,72.93,73.01,25100.0,48.3148,48.3612,48.3082,48.3612,25100.0
2012-12-31 12:15:00,73.01,73.02,72.98,72.98,13500.0,48.3612,48.3678,48.3413,48.3413,13500.0
2012-12-31 12:20:00,72.99,73.03,72.95,72.98,20400.0,48.348,48.3745,48.3215,48.3413,20400.0
2012-12-31 12:25:00,72.97,73.01,72.96,72.99,10600.0,48.3347,48.3612,48.3281,48.348,10600.0
2012-12-31 12:30:00,73.0,73.03,72.95,72.99,42700.0,48.3546,48.3745,48.3215,48.348,42700.0
2012-12-31 12:35:00,72.98,73.05,72.98,73.02,19400.0,48.3413,48.3877,48.3413,48.3678,19400.0
2012-12-31 12:40:00,73.02,73.21,73.01,73.14,48700.0,48.3678,48.4937,48.3612,48.4473,48700.0
2012-12-31 12:45:00,73.14,73.36,73.14,73.29,47200.0,48.4473,48.5931,48.4473,48.5467,47200.0
2012-12-31 12:50:00,73.3,73.33,73.21,73.25,27100.0,48.5533,48.5732,48.4937,48.5202,27100.0
2012-12-31 12:55:00,73.25,73.26,73.12,73.21,29700.0,48.5202,48.5268,48.4341,48.4937,29700.0
2012-12-31 13:00:00,73.22,73.26,73.15,73.2,32200.0,48.5003,48.5268,48.4539,48.4871,32200.0
2012-12-31 13:05:00,73.18,73.19,73.08,73.13,39100.0,48.4738,48.4804,48.4076,48.4407,39100.0
2012-12-31 13:10:00,73.15,73.22,73.09,73.22,77800.0,48.4539,48.5003,48.4142,48.5003,77800.0
2012-12-31 13:15:00,73.21,73.3,73.17,73.27,82400.0,48.4937,48.5533,48.4672,48.5334,82400.0
2012-12-31 13:20:00,73.27,73.31,73.21,73.29,74800.0,48.5334,48.5599,48.4937,48.5467,74800.0
2012-12-31 13:25:00,73.28,73.3,73.22,73.24,25000.0,48.5401,48.5533,48.5003,48.5136,25000.0
2012-12-31 13:30:00,73.22,73.25,73.21,73.25,32300.0,48.5003,48.5202,48.4937,48.5202,32300.0
2012-12-31 13:35:00,73.25,73.27,73.24,73.25,27700.0,48.5202,48.5334,48.5136,48.5202,27700.0
2012-12-31 13:40:00,73.25,73.28,73.24,73.25,51700.0,48.5202,48.5401,48.5136,48.5202,51700.0
2012-12-31 13:45:00,73.26,73.35,72.94,73.09,199800.0,48.5268,48.5864,48.3148,48.4142,199800.0
2012-12-31 13:50:00,73.1,73.16,73.0,73.11,31300.0,48.4208,48.4606,48.3546,48.4275,31300.0
2012-12-31 13:55:00,73.1,73.25,73.07,73.2,25900.0,48.4208,48.5202,48.401,48.4871,25900.0
2012-12-31 14:00:00,73.19,73.23,73.16,73.16,19800.0,48.4804,48.5069,48.4606,48.4606,19800.0
2012-12-31 14:05:00,73.15,73.21,73.13,73.15,48200.0,48.4539,48.4937,48.4407,48.4539,48200.0
2012-12-31 14:10:00,73.14,73.15,73.09,73.13,26800.0,48.4473,48.4539,48.4142,48.4407,26800.0
2012-12-31 14:15:00,73.12,73.14,73.06,73.06,32500.0,48.4341,48.4473,48.3943,48.3943,32500.0
2012-12-31 14:20:00,73.08,73.12,73.06,73.11,33100.0,48.4076,48.4341,48.3943,48.4275,33100.0
2012-12-31 14:25:00,73.1,73.11,73.06,73.1,24800.0,48.4208,48.4275,48.3943,48.4208,24800.0
2012-12-31 14:30:00,73.1,73.11,73.05,73.08,82500.0,48.4208,48.4275,48.3877,48.4076,82500.0
2012-12-31 14:35:00,73.08,73.09,73.03,73.05,29500.0,48.4076,48.4142,48.3745,48.3877,29500.0
2012-12-31 14:40:00,73.05,73.14,73.03,73.1,61500.0,48.3877,48.4473,48.3745,48.4208,61500.0
2012-12-31 14:45:00,73.1,73.18,73.09,73.1,92000.0,48.4208,48.4738,48.4142,48.4208,92000.0
2012-12-31 14:50:00,73.1,73.22,73.09,73.16,32400.0,48.4208,48.5003,48.4142,48.4606,32400.0
2012-12-31 14:55:00,73.16,73.27,73.16,73.25,150000.0,48.4606,48.5334,48.4606,48.5202,150000.0
2012-12-31 15:00:00,73.25,73.36,73.25,73.35,77500.0,48.5202,48.5931,48.5202,48.5864,77500.0
2012-12-31 15:05:00,73.33,73.39,73.33,73.33,80400.0,48.5732,48.6129,48.5732,48.5732,80400.0
2012-12-31 15:10:00,73.32,73.35,73.27,73.35,125200.0,48.5666,48.5864,48.5334,48.5864,125200.0
2012-12-31 15:15:00,73.35,73.37,73.32,73.37,72600.0,48.5864,48.5997,48.5666,48.5997,72600.0
2012-12-31 15:20:00,73.37,73.52,73.37,73.51,69700.0,48.5997,48.699,48.5997,48.6924,69700.0
2012-12-31 15:25:00,73.51,73.55,73.29,73.33,62800.0,48.6924,48.7189,48.5467,48.5732,62800.0
2012-12-31 15:30:00,73.35,73.42,73.34,73.42,57900.0,48.5864,48.6328,48.5798,48.6328,57900.0
2012-12-31 15:35:00,73.43,73.49,73.42,73.48,47200.0,48.6394,48.6792,48.6328,48.6725,47200.0
2012-12-31 15:40:00,73.48,73.53,73.42,73.51,79800.0,48.6725,48.7057,48.6328,48.6924,79800.0
2012-12-31 15:45:00,73.51,73.65,73.46,73.65,138200.0,48.6924,48.7851,48.6593,48.7851,138200.0
2012-12-31 15:50:00,73.66,73.83,73.62,73.72,205700.0,48.7918,48.9044,48.7653,48.8315,205700.0
2012-12-31 15:55:00,73.73,73.8,73.63,73.73,275100.0,48.8381,48.8845,48.7719,48.8381,275100.0
2013-01-02 09:30:00,75.09,75.5,75.02,75.48,203400.0,49.739,50.0106,49.6926,49.9973,203400.0
2013-01-02 09:35:00,75.49,75.49,75.25,75.32,57500.0,50.0039,50.0039,49.845,49.8913,57500.0
2013-01-02 09:40:00,75.32,75.53,75.27,75.52,129700.0,49.8913,50.0304,49.8582,50.0238,129700.0
2013-01-02 09:45:00,75.52,75.75,75.41,75.68,91100.0,50.0238,50.1762,49.951,50.1298,91100.0
2013-01-02 09:50:00,75.66,75.98,75.65,75.95,76500.0,50.1166,50.3285,50.1099,50.3086,76500.0
2013-01-02 09:55:00,75.95,75.95,75.63,75.64,54800.0,50.3086,50.3086,50.0967,50.1033,54800.0
2013-01-02 10:00:00,75.63,75.79,75.57,75.78,105300.0,50.0967,50.2027,50.0569,50.196,105300.0
2013-01-02 10:05:00,75.78,75.88,75.78,75.84,36500.0,50.196,50.2623,50.196,50.2358,36500.0
2013-01-02 10:10:00,75.84,76.05,75.83,76.05,101700.0,50.2358,50.3749,50.2292,50.3749,101700.0
2013-01-02 10:15:00,76.05,76.06,75.94,75.94,87400.0,50.3749,50.3815,50.302,50.302,87400.0
2013-01-02 10:20:00,75.94,75.97,75.85,75.85,46300.0,50.302,50.3219,50.2424,50.2424,46300.0
2013-01-02 10:25:00,75.85,75.89,75.79,75.83,43700.0,50.2424,50.2689,50.2027,50.2292,43700.0
2013-01-02 10:30:00,75.83,75.84,75.75,75.78,83400.0,50.2292,50.2358,50.1762,50.196,83400.0
2013-01-02 10:35:00,75.78,75.78,75.64,75.65,44000.0,50.196,50.196,50.1033,50.1099,44000.0
2013-01-02 10:40:00,75.67,75.67,75.57,75.57,69400.0,50.1232,50.1232,50.0569,50.0569,69400.0
2013-01-02 10:45:00,75.56,75.62,75.54,75.54,39400.0,50.0503,50.0901,50.0371,50.0371,39400.0
2013-01-02 10:50:00,75.54,75.59,75.5,75.51,43500.0,50.0371,50.0702,50.0106,50.0172,43500.0
2013-01-02 10:55:00,75.5,75.57,75.47,75.52,45000.0,50.0106,50.0569,49.9907,50.0238,45000.0
2013-01-02 11:00:00,75.52,75.66,75.52,75.61,34600.0,50.0238,50.1166,50.0238,50.0834,34600.0
2013-01-02 11:05:00,75.61,75.64,75.57,75.6,34000.0,50.0834,50.1033,50.0569,50.0768,34000.0
2013-01-02 11:10:00,75.61,75.66,75.6,75.61,43700.0,50.0834,50.1166,50.0768,50.0834,43700.0
2013-01-02 11:15:00,75.6,75.61,75.49,75.6,29800.0,50.0768,50.0834,50.0039,50.0768,29800.0
2013-01-02 11:20:00,75.58,75.58,75.5,75.53,53400.0,50.0636,50.0636,50.0106,50.0304,53400.0
2013-01-02 11:25:00,75.55,75.58,75.51,75.57,53200.0,50.0437,50.0636,50.0172,50.0569,53200.0
2013-01-02 11:30:00,75.56,75.61,75.53,75.59,45600.0,50.0503,50.0834,50.0304,50.0702,45600.0
2013-01-02 11:35:00,75.58,75.68,75.55,75.55,42200.0,50.0636,50.1298,50.0437,50.0437,42200.0
2013-01-02 11:40:00,75.55,75.66,75.55,75.64,35800.0,50.0437,50.1166,50.0437,50.1033,35800.0
2013-01-02 11:45:00,75.65,75.72,75.63,75.64,26400.0,50.1099,50.1563,50.0967,50.1033,26400.0
2013-01-02 11:50:00,75.67,75.73,75.65,75.7,31100.0,50.1232,50.1629,50.1099,50.143,31100.0
2013-01-02 11:55:00,75.7,75.7,75.62,75.64,36100.0,50.143,50.143,50.0901,50.1033,36100.0
2013-01-02 12:00:00,75.65,75.69,75.62,75.66,34300.0,50.1099,50.1364,50.0901,50.1166,34300.0
2013-01-02 12:05:00,75.65,75.67,75.58,75.58,43500.0,50.1099,50.1232,50.0636,50.0636,43500.0
2013-01-02 12:10:00,75.58,75.6,75.54,75.54,62500.0,50.0636,50.0768,50.0371,50.0371,62500.0
2013-01-02 12:15:00,75.55,75.58,75.51,75.52,26200.0,50.0437,50.0636,50.0172,50.0238,26200.0
2013-01-02 12:20:00,75.52,75.54,75.46,75.48,41300.0,50.0238,50.0371,49.9841,49.9973,41300.0
2013-01-02 12:25:00,75.5,75.54,75.48,75.53,16500.0,50.0106,50.0371,49.9973,50.0304,16500.0
2013-01-02 12:30:00,75.53,75.59,75.52,75.58,41700.0,50.0304,50.0702,50.0238,50.0636,41700.0
2013-01-02 12:35:00,75.56,75.61,75.53,75.6,38500.0,50.0503,50.0834,50.0304,50.0768,38500.0
2013-01-02 12:40:00,75.59,75.59,75.49,75.52,24700.0,50.0702,50.0702,50.0039,50.0238,24700.0
2013-01-02 12:45:00,75.51,75.51,75.45,75.48,22400.0,50.0172,50.0172,49.9774,49.9973,22400.0
2013-01-02 12:50:00,75.47,75.53,75.47,75.51,50100.0,49.9907,50.0304,49.9907,50.0172,50100.0
2013-01-02 12:55:00,75.51,75.53,75.48,75.5,31200.0,50.0172,50.0304,49.9973,50.0106,31200.0
2013-01-02 13:00:00,75.5,75.53,75.47,75.49,32300.0,50.0106,50.0304,49.9907,50.0039,32300.0
2013-01-02 13:05:00,75.5,75.59,75.49,75.59,20400.0,50.0106,50.0702,50.0039,50.0702,20400.0
2013-01-02 13:10:00,75.59,75.62,75.56,75.57,43100.0,50.0702,50.0901,50.0503,50.0569,43100.0
2013-01-02 13:15:00,75.57,75.61,75.55,75.55,41100.0,50.0569,50.0834,50.0437,50.0437,41100.0
2013-01-02 13:20:00,75.55,75.56,75.47,75.47,31800.0,50.0437,50.0503,49.9907,49.9907,31800.0
2013-01-02 13:25:00,75.48,75.51,75.47,75.49,30500.0,49.9973,50.0172,49.9907,50.0039,30500.0
2013-01-02 13:30:00,75.49,75.5,75.44,75.45,25600.0,50.0039,50.0106,49.9708,49.9774,25600.0
2013-01-02 13:35:00,75.45,75.47,75.42,75.43,25900.0,49.9774,49.9907,49.9576,49.9642,25900.0
2013-01-02 13:40:00,75.44,75.46,75.39,75.39,53700.0,49.9708,49.9841,49.9377,49.9377,53700.0
2013-01-02 13:45:00,75.4,75.43,75.36,75.43,34400.0,49.9443,49.9642,49.9178,49.9642,34400.0
2013-01-02 13:50:00,75.43,75.48,75.42,75.44,14400.0,49.9642,49.9973,49.9576,49.9708,14400.0
2013-01-02 13:55:00,75.44,75.48,75.4,75.44,27900.0,49.9708,49.9973,49.9443,49.9708,27900.0
2013-01-02 14:00:00,75.44,75.49,75.42,75.44,37800.0,49.9708,50.0039,49.9576,49.9708,37800.0
2013-01-02 14:05:00,75.44,75.45,75.39,75.45,32700.0,49.9708,49.9774,49.9377,49.9774,32700.0
2013-01-02 14:10:00,75.44,75.5,75.41,75.43,35700.0,49.9708,50.0106,49.951,49.9642,35700.0
2013-01-02 14:15:00,75.42,75.6,75.4,75.6,74200.0,49.9576,50.0768,49.9443,50.0768,74200.0
2013-01-02 14:20:00,75.6,75.68,75.6,75.67,54700.0,50.0768,50.1298,50.0768,50.1232,54700.0
2013-01-02 14:25:00,75.67,75.68,75.64,75.66,33100.0,50.1232,50.1298,50.1033,50.1166,33100.0
2013-01-02 14:30:00,75.65,75.65,75.5,75.5,32500.0,50.1099,50.1099,50.0106,50.0106,32500.0
2013-01-02 14:35:00,75.5,75.51,75.48,75.51,26000.0,50.0106,50.0172,49.9973,50.0172,26000.0
2013-01-02 14:40:00,75.51,75.58,75.5,75.57,39100.0,50.0172,50.0636,50.0106,50.0569,39100.0
2013-01-02 14:45:00,75.57,75.64,75.57,75.63,41000.0,50.0569,50.1033,50.0569,50.0967,41000.0
2013-01-02 14:50:00,75.63,75.72,75.61,75.67,54100.0,50.0967,50.1563,50.0834,50.1232,54100.0
2013-01-02 14:55:00,75.68,75.73,75.67,75.72,30200.0,50.1298,50.1629,50.1232,50.1563,30200.0
2013-01-02 15:00:00,75.73,75.86,75.72,75.86,89000.0,50.1629,50.249,50.1563,50.249,89000.0
2013-01-02 15:05:00,75.86,75.9,75.85,75.88,66100.0,50.249,50.2755,50.2424,50.2623,66100.0
2013-01-02 15:10:00,75.89,75.94,75.88,75.89,79300.0,50.2689,50.302,50.2623,50.2689,79300.0
2013-01-02 15:15:00,75.89,75.9,75.85,75.89,49900.0,50.2689,50.2755,50.2424,50.2689,49900.0
2013-01-02 15:20:00,75.89,75.96,75.89,75.92,74400.0,50.2689,50.3153,50.2689,50.2888,74400.0
2013-01-02 15:25:00,75.93,75.97,75.89,75.91,73500.0,50.2954,50.3219,50.2689,50.2821,73500.0
2013-01-02 15:30:00,75.91,75.96,75.91,75.96,58600.0,50.2821,50.3153,50.2821,50.3153,58600.0
2013-01-02 15:35:00,75.95,76.02,75.95,76.02,134700.0,50.3086,50.355,50.3086,50.355,134700.0
2013-01-02 15:40:00,76.02,76.04,75.99,76.02,105700.0,50.355,50.3683,50.3351,50.355,105700.0
2013-01-02 15:45:00,76.03,76.05,76.0,76.03,73700.0,50.3616,50.3749,50.3418,50.3616,73700.0
2013-01-02 15:50:00,76.03,76.23,76.03,76.23,179200.0,50.3616,50.4941,50.3616,50.4941,179200.0
2013-01-02 15:55:00,76.23,76.3,76.14,76.3,321200.0,50.4941,50.5405,50.4345,50.5405,321200.0
2013-01-03 09:30:00,76.25,76.4,76.17,76.29,90100.0,50.5074,50.6067,50.4544,50.5339,90100.0
2013-01-03 09:35:00,76.28,76.38,76.24,76.29,86700.0,50.5272,50.5935,50.5007,50.5339,86700.0
2013-01-03 09:40:00,76.26,76.28,76.09,76.1,39400.0,50.514,50.5272,50.4014,50.408,39400.0
2013-01-03 09:45:00,76.09,76.18,76.07,76.16,47100.0,50.4014,50.461,50.3881,50.4477,47100.0
2013-01-03 09:50:00,76.17,76.23,76.13,76.14,50100.0,50.4544,50.4941,50.4279,50.4345,50100.0
2013-01-03 09:55:00,76.14,76.15,76.0,76.03,83300.0,50.4345,50.4411,50.3418,50.3616,83300.0
2013-01-03 10:00:00,76.01,76.11,76.0,76.0,39600.0,50.3484,50.4146,50.3418,50.3418,39600.0
2013-01-03 10:05:00,76.01,76.07,75.98,76.01,55400.0,50.3484,50.3881,50.3285,50.3484,55400.0
2013-01-03 10:10:00,76.01,76.14,76.0,76.09,104300.0,50.3484,50.4345,50.3418,50.4014,104300.0
2013-01-03 10:15:00,76.09,76.12,76.01,76.03,71200.0,50.4014,50.4213,50.3484,50.3616,71200.0
2013-01-03 10:20:00,76.02,76.12,76.02,76.07,44000.0,50.355,50.4213,50.355,50.3881,44000.0
2013-01-03 10:25:00,76.07,76.09,76.03,76.06,39500.0,50.3881,50.4014,50.3616,50.3815,39500.0
2013-01-03 10:30:00,76.07,76.11,76.03,76.06,52000.0,50.3881,50.4146,50.3616,50.3815,52000.0
2013-01-03 10:35:00,76.06,76.09,76.03,76.06,46800.0,50.3815,50.4014,50.3616,50.3815,46800.0
2013-01-03 10:40:00,76.05,76.09,76.03,76.07,50400.0,50.3749,50.4014,50.3616,50.3881,50400.0
2013-01-03 10:45:00,76.07,76.13,76.06,76.1,29900.0,50.3881,50.4279,50.3815,50.408,29900.0
2013-01-03 10:50:00,76.1,76.26,76.1,76.26,36500.0,50.408,50.514,50.408,50.514,36500.0
2013-01-03 10:55:00,76.26,76.27,76.2,76.26,38900.0,50.514,50.5206,50.4742,50.514,38900.0
2013-01-03 11:00:00,76.25,76.27,76.18,76.19,86400.0,50.5074,50.5206,50.461,50.4676,86400.0
2013-01-03 11:05:00,76.19,76.31,76.18,76.31,40400.0,50.4676,50.5471,50.461,50.5471,40400.0
2013-01-03 11:10:00,76.31,76.45,76.29,76.33,57300.0,50.5471,50.6398,50.5339,50.5604,57300.0
2013-01-03 11:15:00,76.34,76.37,76.26,76.29,48500.0,50.567,50.5868,50.514,50.5339,48500.0
2013-01-03 11:20:00,76.29,76.33,76.25,76.3,48200.0,50.5339,50.5604,50.5074,50.5405,48200.0
2013-01-03 11:25:00,76.31,76.32,76.2,76.22,60300.0,50.5471,50.5537,50.4742,50.4875,60300.0
2013-01-03 11:30:00,76.21,76.25,76.21,76.22,27700.0,50.4809,50.5074,50.4809,50.4875,27700.0
2013-01-03 11:35:00,76.22,76.22,76.14,76.15,43100.0,50.4875,50.4875,50.4345,50.4411,43100.0
2013-01-03 11:40:00,76.15,76.15,76.07,76.07,33000.0,50.4411,50.4411,50.3881,50.3881,33000.0
2013-01-03 11:45:00,76.07,76.19,76.07,76.17,41100.0,50.3881,50.4676,50.3881,50.4544,41100.0
2013-01-03 11:50:00,76.17,76.26,76.17,76.24,33500.0,50.4544,50.514,50.4544,50.5007,33500.0
2013-01-03 11:55:00,76.24,76.29,76.22,76.25,20000.0,50.5007,50.5339,50.4875,50.5074,20000.0
2013-01-03 12:00:00,76.26,76.29,76.24,76.25,22900.0,50.514,50.5339,50.5007,50.5074,22900.0
2013-01-03 12:05:00,76.25,76.27,76.23,76.25,27800.0,50.5074,50.5206,50.4941,50.5074,27800.0
2013-01-03 12:10:00,76.25,76.26,76.23,76.25,49000.0,50.5074,50.514,50.4941,50.5074,49000.0
2013-01-03 12:15:00,76.24,76.26,76.22,76.23,28500.0,50.5007,50.514,50.4875,50.4941,28500.0
2013-01-03 12:20:00,76.23,76.29,76.23,76.28,24800.0,50.4941,50.5339,50.4941,50.5272,24800.0
2013-01-03 12:25:00,76.29,76.29,76.23,76.24,24800.0,50.5339,50.5339,50.4941,50.5007,24800.0
2013-01-03 12:30:00,76.24,76.26,76.18,76.21,36100.0,50.5007,50.514,50.461,50.4809,36100.0
2013-01-03 12:35:00,76.21,76.3,76.2,76.29,21700.0,50.4809,50.5405,50.4742,50.5339,21700.0
2013-01-03 12:40:00,76.28,76.29,76.2,76.21,27200.0,50.5272,50.5339,50.4742,50.4809,27200.0
2013-01-03 12:45:00,76.21,76.27,76.19,76.22,25000.0,50.4809,50.5206,50.4676,50.4875,25000.0
2013-01-03 12:50:00,76.23,76.32,76.23,76.31,17300.0,50.4941,50.5537,50.4941,50.5471,17300.0
2013-01-03 12:55:00,76.31,76.34,76.3,76.33,26600.0,50.5471,50.567,50.5405,50.5604,26600.0
2013-01-03 13:00:00,76.32,76.43,76.32,76.39,19500.0,50.5537,50.6266,50.5537,50.6001,19500.0
2013-01-03 13:05:00,76.39,76.39,76.28,76.3,35600.0,50.6001,50.6001,50.5272,50.5405,35600.0
2013-01-03 13:10:00,76.29,76.34,76.27,76.32,29000.0,50.5339,50.567,50.5206,50.5537,29000.0
2013-01-03 13:15:00,76.34,76.38,76.33,76.37,22300.0,50.567,50.5935,50.5604,50.5868,22300.0
2013-01-03 13:20:00,76.37,76.39,76.36,76.38,24300.0,50.5868,50.6001,50.5802,50.5935,24300.0
2013-01-03 13:25:00,76.38,76.44,76.37,76.42,55800.0,50.5935,50.6332,50.5868,50.62,55800.0
2013-01-03 13:30:00,76.42,76.49,76.38,76.44,57500.0,50.62,50.6663,50.5935,50.6332,57500.0
2013-01-03 13:35:00,76.44,76.51,76.42,76.44,45400.0,50.6332,50.6796,50.62,50.6332,45400.0
2013-01-03 13:40:00,76.44,76.47,76.43,76.47,32400.0,50.6332,50.6531,50.6266,50.6531,32400.0
2013-01-03 13:45:00,76.47,76.49,76.45,76.46,31800.0,50.6531,50.6663,50.6398,50.6465,31800.0
2013-01-03 13:50:00,76.46,76.52,76.45,76.46,24100.0,50.6465,50.6862,50.6398,50.6465,24100.0
2013-01-03 13:55:00,76.5,76.51,76.45,76.48,27900.0,50.673,50.6796,50.6398,50.6597,27900.0
2013-01-03 14:00:00,76.47,76.47,76.29,76.33,51600.0,50.6531,50.6531,50.5339,50.5604,51600.0
2013-01-03 14:05:00,76.31,76.33,76.19,76.26,41900.0,50.5471,50.5604,50.4676,50.514,41900.0
2013-01-03 14:10:00,76.26,76.31,76.21,76.3,43100.0,50.514,50.5471,50.4809,50.5405,43100.0
2013-01-03 14:15:00,76.29,76.31,76.25,76.27,39200.0,50.5339,50.5471,50.5074,50.5206,39200.0
2013-01-03 14:20:00,76.27,76.32,76.27,76.28,47200.0,50.5206,50.5537,50.5206,50.5272,47200.0
2013-01-03 14:25:00,76.28,76.34,76.26,76.33,46600.0,50.5272,50.567,50.514,50.5604,46600.0
2013-01-03 14:30:00,76.32,76.33,76.26,76.31,61000.0,50.5537,50.5604,50.514,50.5471,61000.0
2013-01-03 14:35:00,76.3,76.3,76.18,76.19,87500.0,50.5405,50.5405,50.461,50.4676,87500.0
2013-01-03 14:40:00,76.19,76.23,76.17,76.17,47500.0,50.4676,50.4941,50.4544,50.4544,47500.0
2013-01-03 14:45:00,76.18,76.22,76.16,76.19,65000.0,50.461,50.4875,50.4477,50.4676,65000.0
2013-01-03 14:50:00,76.17,76.2,76.09,76.09,47300.0,50.4544,50.4742,50.4014,50.4014,47300.0
2013-01-03 14:55:00,76.08,76.15,76.07,76.09,36900.0,50.3948,50.4411,50.3881,50.4014,36900.0
2013-01-03 15:00:00,76.1,76.17,76.08,76.14,80200.0,50.408,50.4544,50.3948,50.4345,80200.0
2013-01-03 15:05:00,76.14,76.29,76.13,76.26,139700.0,50.4345,50.5339,50.4279,50.514,139700.0
2013-01-03 15:10:00,76.26,76.31,76.22,76.24,92300.0,50.514,50.5471,50.4875,50.5007,92300.0
2013-01-03 15:15:00,76.25,76.26,76.22,76.23,55200.0,50.5074,50.514,50.4875,50.4941,55200.0
2013-01-03 15:20:00,76.23,76.27,76.1,76.21,88900.0,50.4941,50.5206,50.408,50.4809,88900.0
2013-01-03 15:25:00,76.21,76.28,76.2,76.26,67500.0,50.4809,50.5272,50.4742,50.514,67500.0
2013-01-03 15:30:00,76.25,76.26,76.22,76.24,100400.0,50.5074,50.514,50.4875,50.5007,100400.0
2013-01-03 15:35:00,76.24,76.25,76.18,76.22,86500.0,50.5007,50.5074,50.461,50.4875,86500.0
2013-01-03 15:40:00,76.24,76.27,76.2,76.23,73500.0,50.5007,50.5206,50.4742,50.4941,73500.0
2013-01-03 15:45:00,76.24,76.32,76.23,76.28,77000.0,50.5007,50.5537,50.4941,50.5272,77000.0
2013-01-03 15:50:00,76.29,76.29,76.21,76.22,156000.0,50.5339,50.5339,50.4809,50.4875,156000.0
2013-01-03 15:55:00,76.22,76.4,76.21,76.39,200000.0,50.4875,50.6067,50.4809,50.6001,200000.0
2013-01-04 09:30:00,76.51,76.52,76.41,76.49,31200.0,50.6796,50.6862,50.6133,50.6663,31200.0
2013-01-04 09:35:00,76.48,76.7,76.42,76.7,48100.0,50.6597,50.8054,50.62,50.8054,48100.0
2013-01-04 09:40:00,76.7,76.74,76.61,76.71,51900.0,50.8054,50.8319,50.7458,50.8121,51900.0
2013-01-04 09:45:00,76.71,76.71,76.55,76.63,23000.0,50.8121,50.8121,50.7061,50.7591,23000.0
2013-01-04 09:50:00,76.61,76.74,76.57,76.71,36800.0,50.7458,50.8319,50.7193,50.8121,36800.0
2013-01-04 09:55:00,76.71,76.72,76.63,76.67,21300.0,50.8121,50.8187,50.7591,50.7856,21300.0
2013-01-04 10:00:00,76.68,76.72,76.57,76.64,51300.0,50.7922,50.8187,50.7193,50.7657,51300.0
2013-01-04 10:05:00,76.67,76.76,76.67,76.75,32600.0,50.7856,50.8452,50.7856,50.8386,32600.0
2013-01-04 10:10:00,76.75,76.87,76.73,76.79,42500.0,50.8386,50.918,50.8253,50.8651,42500.0
2013-01-04 10:15:00,76.78,76.79,76.72,76.76,57300.0,50.8584,50.8651,50.8187,50.8452,57300.0
2013-01-04 10:20:00,76.78,76.94,76.78,76.88,42000.0,50.8584,50.9644,50.8584,50.9247,42000.0
2013-01-04 10:25:00,76.87,76.95,76.87,76.89,40200.0,50.918,50.971,50.918,50.9313,40200.0
2013-01-04 10:30:00,76.89,76.91,76.82,76.91,35100.0,50.9313,50.9445,50.8849,50.9445,35100.0
2013-01-04 10:35:00,76.9,76.91,76.8,76.8,35100.0,50.9379,50.9445,50.8717,50.8717,35100.0
2013-01-04 10:40:00,76.81,76.82,76.74,76.74,23500.0,50.8783,50.8849,50.8319,50.8319,23500.0
2013-01-04 10:45:00,76.74,76.87,76.74,76.87,20600.0,50.8319,50.918,50.8319,50.918,20600.0
2013-01-04 10:50:00,76.86,76.9,76.8,76.86,16700.0,50.9114,50.9379,50.8717,50.9114,16700.0
2013-01-04 10:55:00,76.87,76.89,76.82,76.83,18300.0,50.918,50.9313,50.8849,50.8915,18300.0
2013-01-04 11:00:00,76.84,76.92,76.8,76.84,26700.0,50.8982,50.9512,50.8717,50.8982,26700.0
2013-01-04 11:05:00,76.85,76.86,76.81,76.82,17500.0,50.9048,50.9114,50.8783,50.8849,17500.0
2013-01-04 11:10:00,76.83,76.87,76.81,76.84,17700.0,50.8915,50.918,50.8783,50.8982,17700.0
2013-01-04 11:15:00,76.85,76.92,76.84,76.85,17500.0,50.9048,50.9512,50.8982,50.9048,17500.0
2013-01-04 11:20:00,76.87,76.89,76.82,76.84,18100.0,50.918,50.9313,50.8849,50.8982,18100.0
2013-01-04 11:25:00,76.84,76.9,76.84,76.87,26500.0,50.8982,50.9379,50.8982,50.918,26500.0
2013-01-04 11:30:00,76.86,76.86,76.79,76.82,39700.0,50.9114,50.9114,50.8651,50.8849,39700.0
2013-01-04 11:35:00,76.83,76.87,76.8,76.85,26000.0,50.8915,50.918,50.8717,50.9048,26000.0
2013-01-04 11:40:00,76.83,76.87,76.81,76.87,16100.0,50.8915,50.918,50.8783,50.918,16100.0
2013-01-04 11:45:00,76.87,76.91,76.86,76.87,16600.0,50.918,50.9445,50.9114,50.918,16600.0
2013-01-04 11:50:00,76.87,76.89,76.85,76.88,21500.0,50.918,50.9313,50.9048,50.9247,21500.0
2013-01-04 11:55:00,76.87,76.87,76.73,76.73,23000.0,50.918,50.918,50.8253,50.8253,23000.0
2013-01-04 12:00:00,76.74,76.76,76.7,76.73,21000.0,50.8319,50.8452,50.8054,50.8253,21000.0
2013-01-04 12:05:00,76.73,76.76,76.68,76.68,14000.0,50.8253,50.8452,50.7922,50.7922,14000.0
2013-01-04 12:10:00,76.67,76.68,76.63,76.63,12000.0,50.7856,50.7922,50.7591,50.7591,12000.0
2013-01-04 12:15:00,76.63,76.69,76.63,76.65,30100.0,50.7591,50.7988,50.7591,50.7723,30100.0
2013-01-04 12:20:00,76.65,76.72,76.64,76.72,12300.0,50.7723,50.8187,50.7657,50.8187,12300.0
2013-01-04 12:25:00,76.72,76.76,76.71,76.75,22400.0,50.8187,50.8452,50.8121,50.8386,22400.0
2013-01-04 12:30:00,76.75,76.77,76.7,76.77,20800.0,50.8386,50.8518,50.8054,50.8518,20800.0
2013-01-04 12:35:00,76.77,76.77,76.71,76.74,19000.0,50.8518,50.8518,50.8121,50.8319,19000.0
2013-01-04 12:40:00,76.73,76.75,76.69,76.71,17600.0,50.8253,50.8386,50.7988,50.8121,17600.0
2013-01-04 12:45:00,76.71,76.74,76.67,76.74,13100.0,50.8121,50.8319,50.7856,50.8319,13100.0
2013-01-04 12:50:00,76.73,76.73,76.67,76.67,14400.0,50.8253,50.8253,50.7856,50.7856,14400.0
2013-01-04 12:55:00,76.67,76.72,76.66,76.69,12500.0,50.7856,50.8187,50.7789,50.7988,12500.0
2013-01-04 13:00:00,76.68,76.7,76.67,76.68,8600.0,50.7922,50.8054,50.7856,50.7922,8600.0
2013-01-04 13:05:00,76.67,76.68,76.63,76.67,11400.0,50.7856,50.7922,50.7591,50.7856,11400.0
2013-01-04 13:10:00,76.66,76.71,76.65,76.71,14200.0,50.7789,50.8121,50.7723,50.8121,14200.0
2013-01-04 13:15:00,76.71,76.72,76.68,76.69,15900.0,50.8121,50.8187,50.7922,50.7988,15900.0
2013-01-04 13:20:00,76.7,76.74,76.66,76.71,42600.0,50.8054,50.8319,50.7789,50.8121,42600.0
2013-01-04 13:25:00,76.71,76.75,76.68,76.75,50200.0,50.8121,50.8386,50.7922,50.8386,50200.0
2013-01-04 13:30:00,76.75,76.79,76.73,76.78,18100.0,50.8386,50.8651,50.8253,50.8584,18100.0
2013-01-04 13:35:00,76.78,76.78,76.71,76.74,21200.0,50.8584,50.8584,50.8121,50.8319,21200.0
2013-01-04 13:40:00,76.74,76.77,76.72,76.75,12600.0,50.8319,50.8518,50.8187,50.8386,12600.0
2013-01-04 13:45:00,76.76,76.78,76.74,76.78,11600.0,50.8452,50.8584,50.8319,50.8584,11600.0
2013-01-04 13:50:00,76.78,76.78,76.65,76.68,23000.0,50.8584,50.8584,50.7723,50.7922,23000.0
2013-01-04 13:55:00,76.68,76.71,76.66,76.7,18900.0,50.7922,50.8121,50.7789,50.8054,18900.0
2013-01-04 14:00:00,76.7,76.75,76.68,76.68,33700.0,50.8054,50.8386,50.7922,50.7922,33700.0
2013-01-04 14:05:00,76.69,76.72,76.67,76.68,14700.0,50.7988,50.8187,50.7856,50.7922,14700.0
2013-01-04 14:10:00,76.67,76.67,76.61,76.62,10100.0,50.7856,50.7856,50.7458,50.7524,10100.0
2013-01-04 14:15:00,76.63,76.65,76.6,76.64,11100.0,50.7591,50.7723,50.7392,50.7657,11100.0
2013-01-04 14:20:00,76.63,76.66,76.62,76.64,12300.0,50.7591,50.7789,50.7524,50.7657,12300.0
2013-01-04 14:25:00,76.63,76.66,76.62,76.62,15400.0,50.7591,50.7789,50.7524,50.7524,15400.0
2013-01-04 14:30:00,76.62,76.62,76.55,76.55,17200.0,50.7524,50.7524,50.7061,50.7061,17200.0
2013-01-04 14:35:00,76.56,76.57,76.54,76.55,11800.0,50.7127,50.7193,50.6995,50.7061,11800.0
2013-01-04 14:40:00,76.55,76.56,76.5,76.56,34100.0,50.7061,50.7127,50.673,50.7127,34100.0
2013-01-04 14:45:00,76.56,76.58,76.51,76.51,16200.0,50.7127,50.726,50.6796,50.6796,16200.0
2013-01-04 14:50:00,76.51,76.51,76.49,76.5,19500.0,50.6796,50.6796,50.6663,50.673,19500.0
2013-01-04 14:55:00,76.5,76.56,76.49,76.55,29100.0,50.673,50.7127,50.6663,50.7061,29100.0
2013-01-04 15:00:00,76.55,76.57,76.49,76.49,34100.0,50.7061,50.7193,50.6663,50.6663,34100.0
2013-01-04 15:05:00,76.49,76.53,76.48,76.49,33100.0,50.6663,50.6928,50.6597,50.6663,33100.0
2013-01-04 15:10:00,76.48,76.57,76.48,76.57,43900.0,50.6597,50.7193,50.6597,50.7193,43900.0
2013-01-04 15:15:00,76.57,76.57,76.49,76.49,38200.0,50.7193,50.7193,50.6663,50.6663,38200.0
2013-01-04 15:20:00,76.5,76.6,76.49,76.57,33800.0,50.673,50.7392,50.6663,50.7193,33800.0
2013-01-04 15:25:00,76.58,76.62,76.53,76.61,78200.0,50.726,50.7524,50.6928,50.7458,78200.0
2013-01-04 15:30:00,76.62,76.72,76.61,76.68,89700.0,50.7524,50.8187,50.7458,50.7922,89700.0
2013-01-04 15:35:00,76.69,76.71,76.63,76.65,43900.0,50.7988,50.8121,50.7591,50.7723,43900.0
2013-01-04 15:40:00,76.65,76.69,76.64,76.68,42100.0,50.7723,50.7988,50.7657,50.7922,42100.0
2013-01-04 15:45:00,76.68,76.69,76.58,76.6,54800.0,50.7922,50.7988,50.726,50.7392,54800.0
2013-01-04 15:50:00,76.6,76.63,76.54,76.56,120600.0,50.7392,50.7591,50.6995,50.7127,120600.0
2013-01-04 15:55:00,76.56,76.62,76.49,76.57,221100.0,50.7127,50.7524,50.6663,50.7193,221100.0
2013-01-07 09:30:00,76.44,76.49,76.29,76.44,81900.0,50.6332,50.6663,50.5339,50.6332,81900.0
2013-01-07 09:35:00,76.42,76.42,76.31,76.35,31100.0,50.62,50.62,50.5471,50.5736,31100.0
2013-01-07 09:40:00,76.38,76.55,76.37,76.46,43000.0,50.5935,50.7061,50.5868,50.6465,43000.0
2013-01-07 09:45:00,76.45,76.47,76.37,76.4,36200.0,50.6398,50.6531,50.5868,50.6067,36200.0
2013-01-07 09:50:00,76.39,76.42,76.37,76.41,66900.0,50.6001,50.62,50.5868,50.6133,66900.0
2013-01-07 09:55:00,76.4,76.51,76.39,76.5,28300.0,50.6067,50.6796,50.6001,50.673,28300.0
2013-01-07 10:00:00,76.51,76.58,76.5,76.55,26700.0,50.6796,50.726,50.673,50.7061,26700.0
2013-01-07 10:05:00,76.56,76.67,76.55,76.67,44300.0,50.7127,50.7856,50.7061,50.7856,44300.0
2013-01-07 10:10:00,76.68,76.7,76.55,76.56,27700.0,50.7922,50.8054,50.7061,50.7127,27700.0
2013-01-07 10:15:00,76.57,76.63,76.47,76.5,33000.0,50.7193,50.7591,50.6531,50.673,33000.0
2013-01-07 10:20:00,76.5,76.55,76.45,76.49,77400.0,50.673,50.7061,50.6398,50.6663,77400.0
2013-01-07 10:25:00,76.5,76.51,76.46,76.48,27500.0,50.673,50.6796,50.6465,50.6597,27500.0
2013-01-07 10:30:00,76.5,76.51,76.47,76.49,55000.0,50.673,50.6796,50.6531,50.6663,55000.0
2013-01-07 10:35:00,76.49,76.51,76.47,76.5,41500.0,50.6663,50.6796,50.6531,50.673,41500.0
2013-01-07 10:40:00,76.5,76.51,76.48,76.51,20400.0,50.673,50.6796,50.6597,50.6796,20400.0
2013-01-07 10:45:00,76.5,76.51,76.48,76.49,10400.0,50.673,50.6796,50.6597,50.6663,10400.0
2013-01-07 10:50:00,76.48,76.49,76.4,76.44,44900.0,50.6597,50.6663,50.6067,50.6332,44900.0
2013-01-07 10:55:00,76.44,76.44,76.38,76.4,23900.0,50.6332,50.6332,50.5935,50.6067,23900.0
2013-01-07 11:00:00,76.39,76.42,76.39,76.39,27200.0,50.6001,50.62,50.6001,50.6001,27200.0
2013-01-07 11:05:00,76.39,76.41,76.36,76.37,51000.0,50.6001,50.6133,50.5802,50.5868,51000.0
2013-01-07 11:10:00,76.37,76.37,76.34,76.34,28900.0,50.5868,50.5868,50.567,50.567,28900.0
2013-01-07 11:15:00,76.34,76.35,76.32,76.35,27800.0,50.567,50.5736,50.5537,50.5736,27800.0
2013-01-07 11:20:00,76.35,76.35,76.33,76.33,11300.0,50.5736,50.5736,50.5604,50.5604,11300.0
2013-01-07 11:25:00,76.33,76.38,76.33,76.35,27600.0,50.5604,50.5935,50.5604,50.5736,27600.0
2013-01-07 11:30:00,76.34,76.37,76.33,76.36,26400.0,50.567,50.5868,50.5604,50.5802,26400.0
2013-01-07 11:35:00,76.35,76.35,76.29,76.29,32200.0,50.5736,50.5736,50.5339,50.5339,32200.0
2013-01-07 11:40:00,76.3,76.3,76.28,76.29,15000.0,50.5405,50.5405,50.5272,50.5339,15000.0
2013-01-07 11:45:00,76.28,76.3,76.23,76.23,20300.0,50.5272,50.5405,50.4941,50.4941,20300.0
2013-01-07 11:50:00,76.24,76.27,76.22,76.26,34800.0,50.5007,50.5206,50.4875,50.514,34800.0
2013-01-07 11:55:00,76.25,76.31,76.25,76.31,42500.0,50.5074,50.5471,50.5074,50.5471,42500.0
2013-01-07 12:00:00,76.3,76.37,76.3,76.36,27200.0,50.5405,50.5868,50.5405,50.5802,27200.0
2013-01-07 12:05:00,76.36,76.37,76.35,76.35,20000.0,50.5802,50.5868,50.5736,50.5736,20000.0
2013-01-07 12:10:00,76.35,76.37,76.34,76.35,19100.0,50.5736,50.5868,50.567,50.5736,19100.0
2013-01-07 12:15:00,76.35,76.37,76.34,76.35,19700.0,50.5736,50.5868,50.567,50.5736,19700.0
2013-01-07 12:20:00,76.34,76.34,76.33,76.34,14400.0,50.567,50.567,50.5604,50.567,14400.0
2013-01-07 12:25:00,76.34,76.38,76.31,76.37,35700.0,50.567,50.5935,50.5471,50.5868,35700.0
2013-01-07 12:30:00,76.35,76.39,76.35,76.36,39800.0,50.5736,50.6001,50.5736,50.5802,39800.0
2013-01-07 12:35:00,76.36,76.37,76.34,76.35,25200.0,50.5802,50.5868,50.567,50.5736,25200.0
2013-01-07 12:40:00,76.35,76.36,76.32,76.34,14200.0,50.5736,50.5802,50.5537,50.567,14200.0
2013-01-07 12:45:00,76.34,76.37,76.33,76.35,15500.0,50.567,50.5868,50.5604,50.5736,15500.0
2013-01-07 12:50:00,76.36,76.36,76.32,76.32,24400.0,50.5802,50.5802,50.5537,50.5537,24400.0
2013-01-07 12:55:00,76.32,76.33,76.31,76.32,16600.0,50.5537,50.5604,50.5471,50.5537,16600.0
2013-01-07 13:00:00,76.32,76.36,76.31,76.35,9200.0,50.5537,50.5802,50.5471,50.5736,9200.0
2013-01-07 13:05:00,76.35,76.36,76.33,76.35,19500.0,50.5736,50.5802,50.5604,50.5736,19500.0
2013-01-07 13:10:00,76.34,76.36,76.32,76.33,18600.0,50.567,50.5802,50.5537,50.5604,18600.0
2013-01-07 13:15:00,76.33,76.35,76.32,76.32,11900.0,50.5604,50.5736,50.5537,50.5537,11900.0
2013-01-07 13:20:00,76.32,76.33,76.3,76.31,24500.0,50.5537,50.5604,50.5405,50.5471,24500.0
2013-01-07 13:25:00,76.31,76.36,76.31,76.34,45400.0,50.5471,50.5802,50.5471,50.567,45400.0
2013-01-07 13:30:00,76.33,76.38,76.33,76.37,40900.0,50.5604,50.5935,50.5604,50.5868,40900.0
2013-01-07 13:35:00,76.37,76.37,76.35,76.36,16600.0,50.5868,50.5868,50.5736,50.5802,16600.0
2013-01-07 13:40:00,76.36,76.38,76.33,76.33,32700.0,50.5802,50.5935,50.5604,50.5604,32700.0
2013-01-07 13:45:00,76.33,76.36,76.33,76.34,16400.0,50.5604,50.5802,50.5604,50.567,16400.0
2013-01-07 13:50:00,76.34,76.37,76.33,76.33,23500.0,50.567,50.5868,50.5604,50.5604,23500.0
2013-01-07 13:55:00,76.34,76.35,76.29,76.3,54200.0,50.567,50.5736,50.5339,50.5405,54200.0
2013-01-07 14:00:00,76.29,76.3,76.25,76.26,37000.0,50.5339,50.5405,50.5074,50.514,37000.0
2013-01-07 14:05:00,76.26,76.3,76.25,76.28,31300.0,50.514,50.5405,50.5074,50.5272,31300.0
2013-01-07 14:10:00,76.28,76.29,76.27,76.27,35600.0,50.5272,50.5339,50.5206,50.5206,35600.0
2013-01-07 14:15:00,76.27,76.28,76.26,76.27,26900.0,50.5206,50.5272,50.514,50.5206,26900.0
2013-01-07 14:20:00,76.28,76.28,76.26,76.27,29300.0,50.5272,50.5272,50.514,50.5206,29300.0
2013-01-07 14:25:00,76.28,76.33,76.27,76.33,39700.0,50.5272,50.5604,50.5206,50.5604,39700.0
2013-01-07 14:30:00,76.33,76.35,76.31,76.31,44200.0,50.5604,50.5736,50.5471,50.5471,44200.0
2013-01-07 14:35:00,76.31,76.34,76.31,76.32,32200.0,50.5471,50.567,50.5471,50.5537,32200.0
2013-01-07 14:40:00,76.32,76.32,76.27,76.27,27100.0,50.5537,50.5537,50.5206,50.5206,27100.0
2013-01-07 14:45:00,76.28,76.29,76.26,76.27,39700.0,50.5272,50.5339,50.514,50.5206,39700.0
2013-01-07 14:50:00,76.26,76.29,76.26,76.27,43800.0,50.514,50.5339,50.514,50.5206,43800.0
2013-01-07 14:55:00,76.27,76.31,76.27,76.31,37800.0,50.5206,50.5471,50.5206,50.5471,37800.0
2013-01-07 15:00:00,76.31,76.31,76.29,76.31,22500.0,50.5471,50.5471,50.5339,50.5471,22500.0
2013-01-07 15:05:00,76.31,76.32,76.29,76.31,29700.0,50.5471,50.5537,50.5339,50.5471,29700.0
2013-01-07 15:10:00,76.31,76.33,76.3,76.31,23800.0,50.5471,50.5604,50.5405,50.5471,23800.0
2013-01-07 15:15:00,76.31,76.32,76.31,76.31,26700.0,50.5471,50.5537,50.5471,50.5471,26700.0
2013-01-07 15:20:00,76.32,76.33,76.31,76.33,38800.0,50.5537,50.5604,50.5471,50.5604,38800.0
2013-01-07 15:25:00,76.33,76.38,76.33,76.36,69200.0,50.5604,50.5935,50.5604,50.5802,69200.0
2013-01-07 15:30:00,76.36,76.38,76.34,76.34,52000.0,50.5802,50.5935,50.567,50.567,52000.0
2013-01-07 15:35:00,76.34,76.35,76.29,76.29,41200.0,50.567,50.5736,50.5339,50.5339,41200.0
2013-01-07 15:40:00,76.29,76.31,76.29,76.3,45400.0,50.5339,50.5471,50.5339,50.5405,45400.0
2013-01-07 15:45:00,76.3,76.32,76.26,76.3,91700.0,50.5405,50.5537,50.514,50.5405,91700.0
2013-01-07 15:50:00,76.3,76.31,76.26,76.27,82300.0,50.5405,50.5471,50.514,50.5206,82300.0
2013-01-07 15:55:00,76.27,76.34,76.27,76.34,158300.0,50.5206,50.567,50.5206,50.567,158300.0
2013-01-08 09:30:00,76.16,76.33,76.1,76.13,59200.0,50.4477,50.5604,50.408,50.4279,59200.0
2013-01-08 09:35:00,76.11,76.35,76.05,76.33,49900.0,50.4146,50.5736,50.3749,50.5604,49900.0
2013-01-08 09:40:00,76.3,76.43,76.29,76.35,27100.0,50.5405,50.6266,50.5339,50.5736,27100.0
2013-01-08 09:45:00,76.37,76.4,76.25,76.25,33800.0,50.5868,50.6067,50.5074,50.5074,33800.0
2013-01-08 09:50:00,76.25,76.31,76.19,76.25,40200.0,50.5074,50.5471,50.4676,50.5074,40200.0
2013-01-08 09:55:00,76.26,76.32,76.13,76.14,34100.0,50.514,50.5537,50.4279,50.4345,34100.0
2013-01-08 10:00:00,76.14,76.2,76.13,76.17,30500.0,50.4345,50.4742,50.4279,50.4544,30500.0
2013-01-08 10:05:00,76.17,76.23,76.15,76.22,29000.0,50.4544,50.4941,50.4411,50.4875,29000.0
2013-01-08 10:10:00,76.23,76.25,76.11,76.11,21000.0,50.4941,50.5074,50.4146,50.4146,21000.0
2013-01-08 10:15:00,76.12,76.12,75.96,75.96,22800.0,50.4213,50.4213,50.3153,50.3153,22800.0
2013-01-08 10:20:00,75.95,75.97,75.94,75.95,15400.0,50.3086,50.3219,50.302,50.3086,15400.0
2013-01-08 10:25:00,75.95,75.97,75.87,75.87,29100.0,50.3086,50.3219,50.2557,50.2557,29100.0
2013-01-08 10:30:00,75.88,75.97,75.88,75.97,35500.0,50.2623,50.3219,50.2623,50.3219,35500.0
2013-01-08 10:35:00,75.98,76.04,75.98,76.0,94700.0,50.3285,50.3683,50.3285,50.3418,94700.0
2013-01-08 10:40:00,76.0,76.02,75.97,76.01,26900.0,50.3418,50.355,50.3219,50.3484,26900.0
2013-01-08 10:45:00,76.0,76.01,75.93,75.94,16100.0,50.3418,50.3484,50.2954,50.302,16100.0
2013-01-08 10:50:00,75.93,75.95,75.89,75.89,21400.0,50.2954,50.3086,50.2689,50.2689,21400.0
2013-01-08 10:55:00,75.89,75.98,75.89,75.94,45300.0,50.2689,50.3285,50.2689,50.302,45300.0
2013-01-08 11:00:00,75.94,75.98,75.93,75.96,29200.0,50.302,50.3285,50.2954,50.3153,29200.0
2013-01-08 11:05:00,75.96,75.97,75.88,75.88,27800.0,50.3153,50.3219,50.2623,50.2623,27800.0
2013-01-08 11:10:00,75.87,75.87,75.81,75.84,28000.0,50.2557,50.2557,50.2159,50.2358,28000.0
2013-01-08 11:15:00,75.84,75.93,75.82,75.89,64600.0,50.2358,50.2954,50.2225,50.2689,64600.0
2013-01-08 11:20:00,75.89,75.96,75.87,75.95,39100.0,50.2689,50.3153,50.2557,50.3086,39100.0
2013-01-08 11:25:00,75.95,75.98,75.93,75.96,29000.0,50.3086,50.3285,50.2954,50.3153,29000.0
2013-01-08 11:30:00,75.95,76.0,75.93,75.95,29800.0,50.3086,50.3418,50.2954,50.3086,29800.0
2013-01-08 11:35:00,75.94,76.05,75.94,76.04,27600.0,50.302,50.3749,50.302,50.3683,27600.0
2013-01-08 11:40:00,76.06,76.09,76.03,76.05,16100.0,50.3815,50.4014,50.3616,50.3749,16100.0
2013-01-08 11:45:00,76.05,76.05,76.01,76.03,22300.0,50.3749,50.3749,50.3484,50.3616,22300.0
2013-01-08 11:50:00,76.03,76.03,75.97,75.99,17100.0,50.3616,50.3616,50.3219,50.3351,17100.0
2013-01-08 11:55:00,75.98,76.17,75.98,76.17,29400.0,50.3285,50.4544,50.3285,50.4544,29400.0
2013-01-08 12:00:00,76.17,76.27,76.16,76.19,57500.0,50.4544,50.5206,50.4477,50.4676,57500.0
2013-01-08 12:05:00,76.2,76.2,76.09,76.1,35700.0,50.4742,50.4742,50.4014,50.408,35700.0
2013-01-08 12:10:00,76.09,76.17,76.09,76.15,17900.0,50.4014,50.4544,50.4014,50.4411,17900.0
2013-01-08 12:15:00,76.15,76.19,76.15,76.17,27200.0,50.4411,50.4676,50.4411,50.4544,27200.0
2013-01-08 12:20:00,76.17,76.18,76.12,76.13,17600.0,50.4544,50.461,50.4213,50.4279,17600.0
2013-01-08 12:25:00,76.12,76.12,76.08,76.08,11000.0,50.4213,50.4213,50.3948,50.3948,11000.0
2013-01-08 12:30:00,76.08,76.1,76.06,76.08,19900.0,50.3948,50.408,50.3815,50.3948,19900.0
2013-01-08 12:35:00,76.08,76.09,75.98,76.01,25400.0,50.3948,50.4014,50.3285,50.3484,25400.0
2013-01-08 12:40:00,76.0,76.06,76.0,76.06,27700.0,50.3418,50.3815,50.3418,50.3815,27700.0
2013-01-08 12:45:00,76.04,76.05,76.01,76.01,35600.0,50.3683,50.3749,50.3484,50.3484,35600.0
2013-01-08 12:50:00,76.02,76.05,76.0,76.03,27300.0,50.355,50.3749,50.3418,50.3616,27300.0
2013-01-08 12:55:00,76.03,76.06,76.0,76.03,33600.0,50.3616,50.3815,50.3418,50.3616,33600.0
2013-01-08 13:00:00,76.04,76.09,76.04,76.08,13000.0,50.3683,50.4014,50.3683,50.3948,13000.0
2013-01-08 13:05:00,76.08,76.14,76.07,76.13,26200.0,50.3948,50.4345,50.3881,50.4279,26200.0
2013-01-08 13:10:00,76.12,76.13,76.11,76.12,17400.0,50.4213,50.4279,50.4146,50.4213,17400.0
2013-01-08 13:15:00,76.13,76.18,76.12,76.13,32100.0,50.4279,50.461,50.4213,50.4279,32100.0
2013-01-08 13:20:00,76.13,76.18,76.13,76.16,11500.0,50.4279,50.461,50.4279,50.4477,11500.0
2013-01-08 13:25:00,76.16,76.18,76.15,76.15,13600.0,50.4477,50.461,50.4411,50.4411,13600.0
2013-01-08 13:30:00,76.14,76.19,76.12,76.15,23300.0,50.4345,50.4676,50.4213,50.4411,23300.0
2013-01-08 13:35:00,76.16,76.16,76.12,76.13,9300.0,50.4477,50.4477,50.4213,50.4279,9300.0
2013-01-08 13:40:00,76.12,76.12,76.07,76.08,31600.0,50.4213,50.4213,50.3881,50.3948,31600.0
2013-01-08 13:45:00,76.08,76.15,76.08,76.15,23200.0,50.3948,50.4411,50.3948,50.4411,23200.0
2013-01-08 13:50:00,76.15,76.15,76.12,76.12,20600.0,50.4411,50.4411,50.4213,50.4213,20600.0
2013-01-08 13:55:00,76.12,76.18,76.12,76.16,19900.0,50.4213,50.461,50.4213,50.4477,19900.0
2013-01-08 14:00:00,76.17,76.2,76.15,76.19,27100.0,50.4544,50.4742,50.4411,50.4676,27100.0
2013-01-08 14:05:00,76.19,76.21,76.18,76.2,14200.0,50.4676,50.4809,50.461,50.4742,14200.0
2013-01-08 14:10:00,76.2,76.21,76.19,76.2,12400.0,50.4742,50.4809,50.4676,50.4742,12400.0
2013-01-08 14:15:00,76.19,76.2,76.14,76.14,18500.0,50.4676,50.4742,50.4345,50.4345,18500.0
2013-01-08 14:20:00,76.13,76.14,76.09,76.09,29500.0,50.4279,50.4345,50.4014,50.4014,29500.0
2013-01-08 14:25:00,76.09,76.13,76.09,76.09,28500.0,50.4014,50.4279,50.4014,50.4014,28500.0
2013-01-08 14:30:00,76.09,76.11,76.07,76.07,33800.0,50.4014,50.4146,50.3881,50.3881,33800.0
2013-01-08 14:35:00,76.06,76.09,76.04,76.09,21500.0,50.3815,50.4014,50.3683,50.4014,21500.0
2013-01-08 14:40:00,76.09,76.11,76.05,76.06,29100.0,50.4014,50.4146,50.3749,50.3815,29100.0
2013-01-08 14:45:00,76.05,76.06,76.0,76.05,137600.0,50.3749,50.3815,50.3418,50.3749,137600.0
2013-01-08 14:50:00,76.04,76.06,76.03,76.05,16800.0,50.3683,50.3815,50.3616,50.3749,16800.0
2013-01-08 14:55:00,76.06,76.06,76.0,76.01,25300.0,50.3815,50.3815,50.3418,50.3484,25300.0
2013-01-08 15:00:00,76.01,76.12,76.01,76.11,41700.0,50.3484,50.4213,50.3484,50.4146,41700.0
2013-01-08 15:05:00,76.11,76.11,76.04,76.07,22100.0,50.4146,50.4146,50.3683,50.3881,22100.0
2013-01-08 15:10:00,76.08,76.15,76.07,76.12,31400.0,50.3948,50.4411,50.3881,50.4213,31400.0
2013-01-08 15:15:00,76.12,76.13,76.09,76.12,24600.0,50.4213,50.4279,50.4014,50.4213,24600.0
2013-01-08 15:20:00,76.12,76.2,76.09,76.14,44400.0,50.4213,50.4742,50.4014,50.4345,44400.0
2013-01-08 15:25:00,76.13,76.18,76.13,76.15,17700.0,50.4279,50.461,50.4279,50.4411,17700.0
2013-01-08 15:30:00,76.16,76.21,76.13,76.15,34100.0,50.4477,50.4809,50.4279,50.4411,34100.0
2013-01-08 15:35:00,76.16,76.16,76.04,76.07,34600.0,50.4477,50.4477,50.3683,50.3881,34600.0
2013-01-08 15:40:00,76.06,76.07,76.01,76.02,22700.0,50.3815,50.3881,50.3484,50.355,22700.0
2013-01-08 15:45:00,76.02,76.04,75.97,76.04,56500.0,50.355,50.3683,50.3219,50.3683,56500.0
2013-01-08 15:50:00,76.04,76.16,76.04,76.11,73100.0,50.3683,50.4477,50.3683,50.4146,73100.0
2013-01-08 15:55:00,76.12,76.15,76.09,76.14,98400.0,50.4213,50.4411,50.4014,50.4345,98400.0
2013-01-09 09:30:00,76.31,76.52,76.24,76.5,63100.0,50.5471,50.6862,50.5007,50.673,63100.0
2013-01-09 09:35:00,76.48,76.7,76.48,76.68,58000.0,50.6597,50.8054,50.6597,50.7922,58000.0
2013-01-09 09:40:00,76.68,76.69,76.37,76.4,70000.0,50.7922,50.7988,50.5868,50.6067,70000.0
2013-01-09 09:45:00,76.4,76.5,76.4,76.46,40100.0,50.6067,50.673,50.6067,50.6465,40100.0
2013-01-09 09:50:00,76.46,76.7,76.46,76.68,64900.0,50.6465,50.8054,50.6465,50.7922,64900.0
2013-01-09 09:55:00,76.67,76.78,76.66,76.78,23400.0,50.7856,50.8584,50.7789,50.8584,23400.0
2013-01-09 10:00:00,76.78,76.87,76.76,76.86,36500.0,50.8584,50.918,50.8452,50.9114,36500.0
2013-01-09 10:05:00,76.87,76.89,76.83,76.84,41300.0,50.918,50.9313,50.8915,50.8982,41300.0
2013-01-09 10:10:00,76.83,76.91,76.81,76.87,58200.0,50.8915,50.9445,50.8783,50.918,58200.0
2013-01-09 10:15:00,76.87,76.93,76.86,76.92,42800.0,50.918,50.9578,50.9114,50.9512,42800.0
2013-01-09 10:20:00,76.93,76.97,76.92,76.92,37100.0,50.9578,50.9843,50.9512,50.9512,37100.0
2013-01-09 10:25:00,76.93,76.95,76.85,76.92,39600.0,50.9578,50.971,50.9048,50.9512,39600.0
2013-01-09 10:30:00,76.91,76.98,76.9,76.98,36200.0,50.9445,50.9909,50.9379,50.9909,36200.0
2013-01-09 10:35:00,76.98,77.0,76.92,76.98,70600.0,50.9909,51.0042,50.9512,50.9909,70600.0
2013-01-09 10:40:00,76.98,77.03,76.96,77.0,59900.0,50.9909,51.024,50.9777,51.0042,59900.0
2013-01-09 10:45:00,77.0,77.0,76.93,76.98,53500.0,51.0042,51.0042,50.9578,50.9909,53500.0
2013-01-09 10:50:00,76.98,76.98,76.92,76.97,21100.0,50.9909,50.9909,50.9512,50.9843,21100.0
2013-01-09 10:55:00,76.95,76.98,76.92,76.92,23900.0,50.971,50.9909,50.9512,50.9512,23900.0
2013-01-09 11:00:00,76.92,76.96,76.91,76.93,27900.0,50.9512,50.9777,50.9445,50.9578,27900.0
2013-01-09 11:05:00,76.93,76.94,76.91,76.92,25200.0,50.9578,50.9644,50.9445,50.9512,25200.0
2013-01-09 11:10:00,76.92,76.97,76.92,76.94,33600.0,50.9512,50.9843,50.9512,50.9644,33600.0
2013-01-09 11:15:00,76.95,76.95,76.9,76.92,27300.0,50.971,50.971,50.9379,50.9512,27300.0
2013-01-09 11:20:00,76.92,76.94,76.87,76.92,25200.0,50.9512,50.9644,50.918,50.9512,25200.0
2013-01-09 11:25:00,76.93,76.94,76.88,76.92,32400.0,50.9578,50.9644,50.9247,50.9512,32400.0
2013-01-09 11:30:00,76.93,76.98,76.91,76.92,31400.0,50.9578,50.9909,50.9445,50.9512,31400.0
2013-01-09 11:35:00,76.92,76.93,76.88,76.91,36100.0,50.9512,50.9578,50.9247,50.9445,36100.0
2013-01-09 11:40:00,76.91,76.91,76.82,76.83,44400.0,50.9445,50.9445,50.8849,50.8915,44400.0
2013-01-09 11:45:00,76.84,76.85,76.83,76.85,18600.0,50.8982,50.9048,50.8915,50.9048,18600.0
2013-01-09 11:50:00,76.84,76.85,76.8,76.83,47300.0,50.8982,50.9048,50.8717,50.8915,47300.0
2013-01-09 11:55:00,76.83,76.94,76.83,76.94,56700.0,50.8915,50.9644,50.8915,50.9644,56700.0
2013-01-09 12:00:00,76.94,76.98,76.93,76.96,15600.0,50.9644,50.9909,50.9578,50.9777,15600.0
2013-01-09 12:05:00,76.96,77.03,76.96,77.02,35000.0,50.9777,51.024,50.9777,51.0174,35000.0
2013-01-09 12:10:00,77.03,77.03,76.94,76.94,22000.0,51.024,51.024,50.9644,50.9644,22000.0
2013-01-09 12:15:00,76.94,76.97,76.89,76.9,25100.0,50.9644,50.9843,50.9313,50.9379,25100.0
2013-01-09 12:20:00,76.9,76.95,76.9,76.94,8700.0,50.9379,50.971,50.9379,50.9644,8700.0
2013-01-09 12:25:00,76.92,76.93,76.9,76.9,12300.0,50.9512,50.9578,50.9379,50.9379,12300.0
2013-01-09 12:30:00,76.89,76.9,76.82,76.85,21800.0,50.9313,50.9379,50.8849,50.9048,21800.0
2013-01-09 12:35:00,76.85,76.88,76.82,76.87,29600.0,50.9048,50.9247,50.8849,50.918,29600.0
2013-01-09 12:40:00,76.86,76.87,76.82,76.82,20800.0,50.9114,50.918,50.8849,50.8849,20800.0
2013-01-09 12:45:00,76.81,76.88,76.79,76.84,14300.0,50.8783,50.9247,50.8651,50.8982,14300.0
2013-01-09 12:50:00,76.85,76.86,76.81,76.85,12800.0,50.9048,50.9114,50.8783,50.9048,12800.0
2013-01-09 12:55:00,76.85,76.85,76.8,76.84,9600.0,50.9048,50.9048,50.8717,50.8982,9600.0
2013-01-09 13:00:00,76.85,76.86,76.82,76.82,20700.0,50.9048,50.9114,50.8849,50.8849,20700.0
2013-01-09 13:05:00,76.82,76.89,76.81,76.84,14200.0,50.8849,50.9313,50.8783,50.8982,14200.0
2013-01-09 13:10:00,76.84,76.87,76.78,76.8,28300.0,50.8982,50.918,50.8584,50.8717,28300.0
2013-01-09 13:15:00,76.8,76.86,76.8,76.83,12200.0,50.8717,50.9114,50.8717,50.8915,12200.0
2013-01-09 13:20:00,76.82,76.84,76.8,76.81,12400.0,50.8849,50.8982,50.8717,50.8783,12400.0
2013-01-09 13:25:00,76.81,76.84,76.8,76.83,25900.0,50.8783,50.8982,50.8717,50.8915,25900.0
2013-01-09 13:30:00,76.83,76.84,76.77,76.78,18100.0,50.8915,50.8982,50.8518,50.8584,18100.0
2013-01-09 13:35:00,76.78,76.85,76.78,76.85,15000.0,50.8584,50.9048,50.8584,50.9048,15000.0
2013-01-09 13:40:00,76.84,76.88,76.84,76.87,26400.0,50.8982,50.9247,50.8982,50.918,26400.0
2013-01-09 13:45:00,76.88,76.95,76.88,76.94,18100.0,50.9247,50.971,50.9247,50.9644,18100.0
2013-01-09 13:50:00,76.94,76.95,76.91,76.92,16300.0,50.9644,50.971,50.9445,50.9512,16300.0
2013-01-09 13:55:00,76.92,76.94,76.9,76.93,24200.0,50.9512,50.9644,50.9379,50.9578,24200.0
2013-01-09 14:00:00,76.92,76.92,76.87,76.9,18100.0,50.9512,50.9512,50.918,50.9379,18100.0
2013-01-09 14:05:00,76.9,76.92,76.88,76.9,14200.0,50.9379,50.9512,50.9247,50.9379,14200.0
2013-01-09 14:10:00,76.91,76.95,76.9,76.94,10800.0,50.9445,50.971,50.9379,50.9644,10800.0
2013-01-09 14:15:00,76.94,76.95,76.92,76.93,21400.0,50.9644,50.971,50.9512,50.9578,21400.0
2013-01-09 14:20:00,76.93,76.95,76.9,76.95,24900.0,50.9578,50.971,50.9379,50.971,24900.0
2013-01-09 14:25:00,76.95,76.96,76.9,76.93,21600.0,50.971,50.9777,50.9379,50.9578,21600.0
2013-01-09 14:30:00,76.93,76.95,76.9,76.9,21200.0,50.9578,50.971,50.9379,50.9379,21200.0
2013-01-09 14:35:00,76.89,76.92,76.85,76.92,26400.0,50.9313,50.9512,50.9048,50.9512,26400.0
2013-01-09 14:40:00,76.92,76.95,76.9,76.91,25700.0,50.9512,50.971,50.9379,50.9445,25700.0
2013-01-09 14:45:00,76.92,76.94,76.91,76.93,17800.0,50.9512,50.9644,50.9445,50.9578,17800.0
2013-01-09 14:50:00,76.94,76.95,76.87,76.88,26600.0,50.9644,50.971,50.918,50.9247,26600.0
2013-01-09 14:55:00,76.88,76.92,76.84,76.9,83400.0,50.9247,50.9512,50.8982,50.9379,83400.0
2013-01-09 15:00:00,76.9,76.98,76.89,76.93,77000.0,50.9379,50.9909,50.9313,50.9578,77000.0
2013-01-09 15:05:00,76.93,76.98,76.91,76.94,41300.0,50.9578,50.9909,50.9445,50.9644,41300.0
2013-01-09 15:10:00,76.94,76.98,76.93,76.95,28300.0,50.9644,50.9909,50.9578,50.971,28300.0
2013-01-09 15:15:00,76.95,76.96,76.92,76.92,29500.0,50.971,50.9777,50.9512,50.9512,29500.0
2013-01-09 15:20:00,76.91,77.1,76.91,77.02,122800.0,50.9445,51.0704,50.9445,51.0174,122800.0
2013-01-09 15:25:00,77.02,77.03,76.97,76.98,43600.0,51.0174,51.024,50.9843,50.9909,43600.0
2013-01-09 15:30:00,76.97,76.98,76.93,76.93,32000.0,50.9843,50.9909,50.9578,50.9578,32000.0
2013-01-09 15:35:00,76.93,76.95,76.89,76.94,100800.0,50.9578,50.971,50.9313,50.9644,100800.0
2013-01-09 15:40:00,76.94,76.94,76.91,76.94,43100.0,50.9644,50.9644,50.9445,50.9644,43100.0
2013-01-09 15:45:00,76.94,77.0,76.94,76.96,87800.0,50.9644,51.0042,50.9644,50.9777,87800.0
2013-01-09 15:50:00,76.97,77.02,76.96,77.01,81300.0,50.9843,51.0174,50.9777,51.0108,81300.0
2013-01-09 15:55:00,77.01,77.04,76.98,77.0,142500.0,51.0108,51.0307,50.9909,51.0042,142500.0
2013-01-10 09:30:00,77.16,77.5,77.0,77.5,130800.0,51.1101,51.3354,51.0042,51.3354,130800.0
2013-01-10 09:35:00,77.5,77.54,77.23,77.49,136600.0,51.3354,51.3618,51.1565,51.3287,136600.0
2013-01-10 09:40:00,77.47,77.5,77.38,77.39,59500.0,51.3155,51.3354,51.2559,51.2625,59500.0
2013-01-10 09:45:00,77.39,77.49,77.37,77.43,89200.0,51.2625,51.3287,51.2492,51.289,89200.0
2013-01-10 09:50:00,77.43,77.52,77.43,77.52,51400.0,51.289,51.3486,51.289,51.3486,51400.0
2013-01-10 09:55:00,77.53,77.59,77.53,77.58,20900.0,51.3552,51.395,51.3552,51.3883,20900.0
2013-01-10 10:00:00,77.58,77.59,77.53,77.59,34200.0,51.3883,51.395,51.3552,51.395,34200.0
2013-01-10 10:05:00,77.6,77.71,77.6,77.63,64900.0,51.4016,51.4745,51.4016,51.4215,64900.0
2013-01-10 10:10:00,77.63,77.68,77.58,77.62,103100.0,51.4215,51.4546,51.3883,51.4148,103100.0
2013-01-10 10:15:00,77.63,77.7,77.57,77.7,46200.0,51.4215,51.4678,51.3817,51.4678,46200.0
2013-01-10 10:20:00,77.69,77.71,77.65,77.68,54300.0,51.4612,51.4745,51.4347,51.4546,54300.0
2013-01-10 10:25:00,77.68,77.74,77.68,77.69,43100.0,51.4546,51.4943,51.4546,51.4612,43100.0
2013-01-10 10:30:00,77.69,77.69,77.52,77.61,74200.0,51.4612,51.4612,51.3486,51.4082,74200.0
2013-01-10 10:35:00,77.61,77.62,77.58,77.59,62100.0,51.4082,51.4148,51.3883,51.395,62100.0
2013-01-10 10:40:00,77.59,77.66,77.57,77.64,63900.0,51.395,51.4413,51.3817,51.4281,63900.0
2013-01-10 10:45:00,77.64,77.64,77.57,77.62,31900.0,51.4281,51.4281,51.3817,51.4148,31900.0
2013-01-10 10:50:00,77.62,77.7,77.59,77.68,31200.0,51.4148,51.4678,51.395,51.4546,31200.0
2013-01-10 10:55:00,77.69,77.73,77.64,77.65,26700.0,51.4612,51.4877,51.4281,51.4347,26700.0
2013-01-10 11:00:00,77.66,77.72,77.65,77.68,45700.0,51.4413,51.4811,51.4347,51.4546,45700.0
2013-01-10 11:05:00,77.67,77.68,77.64,77.65,40500.0,51.448,51.4546,51.4281,51.4347,40500.0
2013-01-10 11:10:00,77.64,77.69,77.64,77.65,75300.0,51.4281,51.4612,51.4281,51.4347,75300.0
2013-01-10 11:15:00,77.65,77.66,77.61,77.61,46600.0,51.4347,51.4413,51.4082,51.4082,46600.0
2013-01-10 11:20:00,77.62,77.65,77.6,77.62,49200.0,51.4148,51.4347,51.4016,51.4148,49200.0
2013-01-10 11:25:00,77.62,77.63,77.58,77.58,28900.0,51.4148,51.4215,51.3883,51.3883,28900.0
2013-01-10 11:30:00,77.58,77.6,77.54,77.55,24500.0,51.3883,51.4016,51.3618,51.3685,24500.0
2013-01-10 11:35:00,77.55,77.58,77.54,77.55,14900.0,51.3685,51.3883,51.3618,51.3685,14900.0
2013-01-10 11:40:00,77.55,77.58,77.54,77.57,41300.0,51.3685,51.3883,51.3618,51.3817,41300.0
2013-01-10 11:45:00,77.58,77.58,77.54,77.58,14900.0,51.3883,51.3883,51.3618,51.3883,14900.0
2013-01-10 11:50:00,77.58,77.58,77.53,77.56,23800.0,51.3883,51.3883,51.3552,51.3751,23800.0
2013-01-10 11:55:00,77.54,77.56,77.51,77.56,27100.0,51.3618,51.3751,51.342,51.3751,27100.0
2013-01-10 12:00:00,77.55,77.55,77.49,77.49,13700.0,51.3685,51.3685,51.3287,51.3287,13700.0
2013-01-10 12:05:00,77.5,77.52,77.41,77.44,52700.0,51.3354,51.3486,51.2757,51.2956,52700.0
2013-01-10 12:10:00,77.44,77.52,77.44,77.51,32700.0,51.2956,51.3486,51.2956,51.342,32700.0
2013-01-10 12:15:00,77.52,77.6,77.52,77.6,34700.0,51.3486,51.4016,51.3486,51.4016,34700.0
2013-01-10 12:20:00,77.59,77.68,77.58,77.67,81900.0,51.395,51.4546,51.3883,51.448,81900.0
2013-01-10 12:25:00,77.67,77.71,77.66,77.69,50300.0,51.448,51.4745,51.4413,51.4612,50300.0
2013-01-10 12:30:00,77.69,77.7,77.67,77.69,19000.0,51.4612,51.4678,51.448,51.4612,19000.0
2013-01-10 12:35:00,77.69,77.77,77.68,77.76,69600.0,51.4612,51.5142,51.4546,51.5076,69600.0
2013-01-10 12:40:00,77.77,77.81,77.77,77.8,37600.0,51.5142,51.5407,51.5142,51.5341,37600.0
2013-01-10 12:45:00,77.8,77.8,77.75,77.77,67200.0,51.5341,51.5341,51.5009,51.5142,67200.0
2013-01-10 12:50:00,77.78,77.8,77.76,77.77,48700.0,51.5208,51.5341,51.5076,51.5142,48700.0
2013-01-10 12:55:00,77.78,77.8,77.77,77.8,85500.0,51.5208,51.5341,51.5142,51.5341,85500.0
2013-01-10 13:00:00,77.81,77.87,77.77,77.84,32800.0,51.5407,51.5804,51.5142,51.5606,32800.0
2013-01-10 13:05:00,77.84,77.89,77.83,77.87,24300.0,51.5606,51.5937,51.5539,51.5804,24300.0
2013-01-10 13:10:00,77.87,77.89,77.87,77.89,23800.0,51.5804,51.5937,51.5804,51.5937,23800.0
2013-01-10 13:15:00,77.89,77.92,77.88,77.91,36100.0,51.5937,51.6136,51.5871,51.6069,36100.0
2013-01-10 13:20:00,77.9,77.95,77.89,77.95,65600.0,51.6003,51.6334,51.5937,51.6334,65600.0
2013-01-10 13:25:00,77.94,77.95,77.9,77.9,42700.0,51.6268,51.6334,51.6003,51.6003,42700.0
2013-01-10 13:30:00,77.89,77.9,77.85,77.9,52700.0,51.5937,51.6003,51.5672,51.6003,52700.0
2013-01-10 13:35:00,77.9,77.92,77.87,77.9,41700.0,51.6003,51.6136,51.5804,51.6003,41700.0
2013-01-10 13:40:00,77.9,77.91,77.89,77.9,16100.0,51.6003,51.6069,51.5937,51.6003,16100.0
2013-01-10 13:45:00,77.9,77.94,77.88,77.88,38800.0,51.6003,51.6268,51.5871,51.5871,38800.0
2013-01-10 13:50:00,77.89,77.92,77.89,77.91,13900.0,51.5937,51.6136,51.5937,51.6069,13900.0
2013-01-10 13:55:00,77.9,77.92,77.89,77.9,36500.0,51.6003,51.6136,51.5937,51.6003,36500.0
2013-01-10 14:00:00,77.89,77.9,77.86,77.87,25000.0,51.5937,51.6003,51.5738,51.5804,25000.0
2013-01-10 14:05:00,77.87,77.88,77.84,77.87,29100.0,51.5804,51.5871,51.5606,51.5804,29100.0
2013-01-10 14:10:00,77.86,77.89,77.83,77.88,43000.0,51.5738,51.5937,51.5539,51.5871,43000.0
2013-01-10 14:15:00,77.88,77.92,77.88,77.9,13800.0,51.5871,51.6136,51.5871,51.6003,13800.0
2013-01-10 14:20:00,77.9,77.92,77.87,77.87,30100.0,51.6003,51.6136,51.5804,51.5804,30100.0
2013-01-10 14:25:00,77.87,77.9,77.85,77.89,18300.0,51.5804,51.6003,51.5672,51.5937,18300.0
2013-01-10 14:30:00,77.88,77.9,77.86,77.88,31900.0,51.5871,51.6003,51.5738,51.5871,31900.0
2013-01-10 14:35:00,77.88,77.89,77.82,77.84,94000.0,51.5871,51.5937,51.5473,51.5606,94000.0
2013-01-10 14:40:00,77.84,77.93,77.82,77.93,38200.0,51.5606,51.6202,51.5473,51.6202,38200.0
2013-01-10 14:45:00,77.93,77.94,77.9,77.94,29600.0,51.6202,51.6268,51.6003,51.6268,29600.0
2013-01-10 14:50:00,77.94,77.96,77.92,77.94,166900.0,51.6268,51.6401,51.6136,51.6268,166900.0
2013-01-10 14:55:00,77.94,78.0,77.94,77.97,186700.0,51.6268,51.6665,51.6268,51.6467,186700.0
2013-01-10 15:00:00,77.98,78.03,77.96,78.01,63900.0,51.6533,51.6864,51.6401,51.6732,63900.0
2013-01-10 15:05:00,78.02,78.03,77.97,78.01,37500.0,51.6798,51.6864,51.6467,51.6732,37500.0
2013-01-10 15:10:00,78.01,78.05,78.0,78.04,51700.0,51.6732,51.6997,51.6665,51.693,51700.0
2013-01-10 15:15:00,78.04,78.05,77.99,78.04,60100.0,51.693,51.6997,51.6599,51.693,60100.0
2013-01-10 15:20:00,78.04,78.1,77.91,78.1,90700.0,51.693,51.7328,51.6069,51.7328,90700.0
2013-01-10 15:25:00,78.1,78.14,77.91,78.13,96100.0,51.7328,51.7593,51.6069,51.7527,96100.0
2013-01-10 15:30:00,78.12,78.15,78.1,78.1,52800.0,51.746,51.7659,51.7328,51.7328,52800.0
2013-01-10 15:35:00,78.11,78.15,78.09,78.14,65500.0,51.7394,51.7659,51.7262,51.7593,65500.0
2013-01-10 15:40:00,78.14,78.17,78.14,78.17,62600.0,51.7593,51.7792,51.7593,51.7792,62600.0
2013-01-10 15:45:00,78.16,78.2,78.14,78.17,129800.0,51.7725,51.799,51.7593,51.7792,129800.0
2013-01-10 15:50:00,78.18,78.19,78.08,78.1,151800.0,51.7858,51.7924,51.7195,51.7328,151800.0
2013-01-10 15:55:00,78.09,78.22,78.06,78.2,245200.0,51.7262,51.8123,51.7063,51.799,245200.0
2013-01-11 09:30:00,78.36,78.39,78.08,78.38,85400.0,51.905,51.9249,51.7195,51.9183,85400.0
2013-01-11 09:35:00,78.38,78.43,78.2,78.21,44300.0,51.9183,51.9514,51.799,51.8056,44300.0
2013-01-11 09:40:00,78.23,78.27,78.18,78.23,64300.0,51.8189,51.8454,51.7858,51.8189,64300.0
2013-01-11 09:45:00,78.22,78.27,78.15,78.21,31600.0,51.8123,51.8454,51.7659,51.8056,31600.0
2013-01-11 09:50:00,78.21,78.21,78.15,78.17,27900.0,51.8056,51.8056,51.7659,51.7792,27900.0
2013-01-11 09:55:00,78.17,78.19,78.12,78.19,37200.0,51.7792,51.7924,51.746,51.7924,37200.0
2013-01-11 10:00:00,78.18,78.21,78.11,78.19,28600.0,51.7858,51.8056,51.7394,51.7924,28600.0
2013-01-11 10:05:00,78.19,78.24,78.17,78.2,39300.0,51.7924,51.8255,51.7792,51.799,39300.0
2013-01-11 10:10:00,78.2,78.23,78.16,78.16,29600.0,51.799,51.8189,51.7725,51.7725,29600.0
2013-01-11 10:15:00,78.16,78.26,78.16,78.23,45100.0,51.7725,51.8388,51.7725,51.8189,45100.0
2013-01-11 10:20:00,78.22,78.24,78.18,78.2,29100.0,51.8123,51.8255,51.7858,51.799,29100.0
2013-01-11 10:25:00,78.18,78.18,78.02,78.02,21700.0,51.7858,51.7858,51.6798,51.6798,21700.0
2013-01-11 10:30:00,78.04,78.06,78.01,78.05,27400.0,51.693,51.7063,51.6732,51.6997,27400.0
2013-01-11 10:35:00,78.06,78.11,78.05,78.08,43400.0,51.7063,51.7394,51.6997,51.7195,43400.0
2013-01-11 10:40:00,78.07,78.11,78.07,78.09,26400.0,51.7129,51.7394,51.7129,51.7262,26400.0
2013-01-11 10:45:00,78.08,78.11,78.04,78.09,25500.0,51.7195,51.7394,51.693,51.7262,25500.0
2013-01-11 10:50:00,78.1,78.1,78.05,78.05,20100.0,51.7328,51.7328,51.6997,51.6997,20100.0
2013-01-11 10:55:00,78.06,78.11,78.04,78.1,23400.0,51.7063,51.7394,51.693,51.7328,23400.0
2013-01-11 11:00:00,78.1,78.13,78.08,78.12,18300.0,51.7328,51.7527,51.7195,51.746,18300.0
2013-01-11 11:05:00,78.13,78.17,78.1,78.12,30300.0,51.7527,51.7792,51.7328,51.746,30300.0
2013-01-11 11:10:00,78.12,78.12,78.09,78.1,20500.0,51.746,51.746,51.7262,51.7328,20500.0
2013-01-11 11:15:00,78.09,78.14,78.09,78.09,24900.0,51.7262,51.7593,51.7262,51.7262,24900.0
2013-01-11 11:20:00,78.09,78.14,78.09,78.11,22200.0,51.7262,51.7593,51.7262,51.7394,22200.0
2013-01-11 11:25:00,78.1,78.1,78.02,78.02,41300.0,51.7328,51.7328,51.6798,51.6798,41300.0
2013-01-11 11:30:00,78.03,78.03,78.0,78.01,19300.0,51.6864,51.6864,51.6665,51.6732,19300.0
2013-01-11 11:35:00,78.02,78.02,77.95,77.96,26500.0,51.6798,51.6798,51.6334,51.6401,26500.0
2013-01-11 11:40:00,77.96,77.99,77.94,77.97,20400.0,51.6401,51.6599,51.6268,51.6467,20400.0
2013-01-11 11:45:00,77.96,78.02,77.96,78.01,18600.0,51.6401,51.6798,51.6401,51.6732,18600.0
2013-01-11 11:50:00,78.01,78.1,78.01,78.05,21800.0,51.6732,51.7328,51.6732,51.6997,21800.0
2013-01-11 11:55:00,78.05,78.07,77.99,78.0,31100.0,51.6997,51.7129,51.6599,51.6665,31100.0
2013-01-11 12:00:00,78.0,78.01,77.98,77.98,8600.0,51.6665,51.6732,51.6533,51.6533,8600.0
2013-01-11 12:05:00,77.98,78.03,77.97,78.02,31200.0,51.6533,51.6864,51.6467,51.6798,31200.0
2013-01-11 12:10:00,78.01,78.02,77.95,77.95,21900.0,51.6732,51.6798,51.6334,51.6334,21900.0
2013-01-11 12:15:00,77.95,78.05,77.93,78.04,49500.0,51.6334,51.6997,51.6202,51.693,49500.0
2013-01-11 12:20:00,78.05,78.06,78.02,78.04,14500.0,51.6997,51.7063,51.6798,51.693,14500.0
2013-01-11 12:25:00,78.03,78.05,78.02,78.03,13600.0,51.6864,51.6997,51.6798,51.6864,13600.0
2013-01-11 12:30:00,78.03,78.05,77.99,78.04,32200.0,51.6864,51.6997,51.6599,51.693,32200.0
2013-01-11 12:35:00,78.03,78.04,77.99,78.02,16500.0,51.6864,51.693,51.6599,51.6798,16500.0
2013-01-11 12:40:00,78.02,78.06,78.02,78.05,16100.0,51.6798,51.7063,51.6798,51.6997,16100.0
2013-01-11 12:45:00,78.04,78.06,78.04,78.06,19000.0,51.693,51.7063,51.693,51.7063,19000.0
2013-01-11 12:50:00,78.07,78.09,78.04,78.04,12200.0,51.7129,51.7262,51.693,51.693,12200.0
2013-01-11 12:55:00,78.04,78.07,78.04,78.07,16600.0,51.693,51.7129,51.693,51.7129,16600.0
2013-01-11 13:00:00,78.06,78.07,78.02,78.02,11600.0,51.7063,51.7129,51.6798,51.6798,11600.0
2013-01-11 13:05:00,78.02,78.03,77.98,77.98,11300.0,51.6798,51.6864,51.6533,51.6533,11300.0
2013-01-11 13:10:00,77.99,77.99,77.93,77.95,12300.0,51.6599,51.6599,51.6202,51.6334,12300.0
2013-01-11 13:15:00,77.95,77.96,77.88,77.88,19800.0,51.6334,51.6401,51.5871,51.5871,19800.0
2013-01-11 13:20:00,77.88,77.91,77.87,77.9,14600.0,51.5871,51.6069,51.5804,51.6003,14600.0
2013-01-11 13:25:00,77.89,77.9,77.84,77.85,19600.0,51.5937,51.6003,51.5606,51.5672,19600.0
2013-01-11 13:30:00,77.85,77.91,77.84,77.89,17500.0,51.5672,51.6069,51.5606,51.5937,17500.0
2013-01-11 13:35:00,77.9,77.92,77.88,77.9,19900.0,51.6003,51.6136,51.5871,51.6003,19900.0
2013-01-11 13:40:00,77.89,77.91,77.84,77.85,19000.0,51.5937,51.6069,51.5606,51.5672,19000.0
2013-01-11 13:45:00,77.84,77.88,77.8,77.84,39300.0,51.5606,51.5871,51.5341,51.5606,39300.0
2013-01-11 13:50:00,77.84,77.86,77.82,77.86,18600.0,51.5606,51.5738,51.5473,51.5738,18600.0
2013-01-11 13:55:00,77.84,77.87,77.81,77.81,15500.0,51.5606,51.5804,51.5407,51.5407,15500.0
2013-01-11 14:00:00,77.82,77.84,77.78,77.78,21000.0,51.5473,51.5606,51.5208,51.5208,21000.0
2013-01-11 14:05:00,77.79,77.87,77.77,77.87,21500.0,51.5274,51.5804,51.5142,51.5804,21500.0
2013-01-11 14:10:00,77.86,77.92,77.85,77.91,22900.0,51.5738,51.6136,51.5672,51.6069,22900.0
2013-01-11 14:15:00,77.91,77.91,77.89,77.9,9400.0,51.6069,51.6069,51.5937,51.6003,9400.0
2013-01-11 14:20:00,77.89,77.91,77.88,77.88,10600.0,51.5937,51.6069,51.5871,51.5871,10600.0
2013-01-11 14:25:00,77.88,77.95,77.88,77.95,21900.0,51.5871,51.6334,51.5871,51.6334,21900.0
2013-01-11 14:30:00,77.94,77.96,77.93,77.94,10300.0,51.6268,51.6401,51.6202,51.6268,10300.0
2013-01-11 14:35:00,77.95,77.97,77.95,77.96,14700.0,51.6334,51.6467,51.6334,51.6401,14700.0
2013-01-11 14:40:00,77.95,77.97,77.91,77.92,17200.0,51.6334,51.6467,51.6069,51.6136,17200.0
2013-01-11 14:45:00,77.91,77.97,77.91,77.92,20300.0,51.6069,51.6467,51.6069,51.6136,20300.0
2013-01-11 14:50:00,77.91,77.92,77.89,77.91,17200.0,51.6069,51.6136,51.5937,51.6069,17200.0
2013-01-11 14:55:00,77.92,77.92,77.88,77.89,17500.0,51.6136,51.6136,51.5871,51.5937,17500.0
2013-01-11 15:00:00,77.89,77.9,77.83,77.9,33300.0,51.5937,51.6003,51.5539,51.6003,33300.0
2013-01-11 15:05:00,77.88,77.89,77.82,77.84,29800.0,51.5871,51.5937,51.5473,51.5606,29800.0
2013-01-11 15:10:00,77.84,77.88,77.83,77.84,25400.0,51.5606,51.5871,51.5539,51.5606,25400.0
2013-01-11 15:15:00,77.83,77.86,77.82,77.84,24000.0,51.5539,51.5738,51.5473,51.5606,24000.0
2013-01-11 15:20:00,77.84,77.9,77.84,77.89,20600.0,51.5606,51.6003,51.5606,51.5937,20600.0
2013-01-11 15:25:00,77.9,77.91,77.88,77.9,27600.0,51.6003,51.6069,51.5871,51.6003,27600.0
2013-01-11 15:30:00,77.89,77.92,77.87,77.92,29900.0,51.5937,51.6136,51.5804,51.6136,29900.0
2013-01-11 15:35:00,77.92,77.95,77.88,77.89,48200.0,51.6136,51.6334,51.5871,51.5937,48200.0
2013-01-11 15:40:00,77.88,77.93,77.88,77.93,36100.0,51.5871,51.6202,51.5871,51.6202,36100.0
2013-01-11 15:45:00,77.93,77.94,77.89,77.94,46400.0,51.6202,51.6268,51.5937,51.6268,46400.0
2013-01-11 15:50:00,77.94,77.99,77.93,77.94,73500.0,51.6268,51.6599,51.6202,51.6268,73500.0
2013-01-11 15:55:00,77.93,77.93,77.89,77.93,86700.0,51.6202,51.6202,51.5937,51.6202,86700.0
2013-01-14 09:30:00,78.66,79.29,78.66,79.22,305400.0,52.1037,52.521,52.1037,52.4747,305400.0
2013-01-14 09:35:00,79.26,79.37,79.07,79.37,176600.0,52.5012,52.574,52.3753,52.574,176600.0
2013-01-14 09:40:00,79.36,79.38,79.28,79.32,105600.0,52.5674,52.5806,52.5144,52.5409,105600.0
2013-01-14 09:45:00,79.33,79.44,79.19,79.33,187100.0,52.5475,52.6204,52.4548,52.5475,187100.0
2013-01-14 09:50:00,79.33,79.35,79.0,79.0,383800.0,52.5475,52.5608,52.3289,52.3289,383800.0
2013-01-14 09:55:00,79.01,79.03,78.89,78.93,157200.0,52.3356,52.3488,52.2561,52.2826,157200.0
2013-01-14 10:00:00,78.94,78.94,78.74,78.8,187600.0,52.2892,52.2892,52.1567,52.1965,187600.0
2013-01-14 10:05:00,78.8,78.85,78.79,78.85,74700.0,52.1965,52.2296,52.1898,52.2296,74700.0
2013-01-14 10:10:00,78.84,78.86,78.79,78.79,74000.0,52.223,52.2362,52.1898,52.1898,74000.0
2013-01-14 10:15:00,78.8,78.84,78.72,78.82,143500.0,52.1965,52.223,52.1435,52.2097,143500.0
2013-01-14 10:20:00,78.82,78.89,78.79,78.79,54900.0,52.2097,52.2561,52.1898,52.1898,54900.0
2013-01-14 10:25:00,78.79,78.8,78.6,78.6,78000.0,52.1898,52.1965,52.064,52.064,78000.0
2013-01-14 10:30:00,78.6,78.65,78.54,78.65,109400.0,52.064,52.0971,52.0242,52.0971,109400.0
2013-01-14 10:35:00,78.64,78.92,78.61,78.91,108500.0,52.0905,52.2759,52.0706,52.2693,108500.0
2013-01-14 10:40:00,78.92,79.06,78.87,79.01,102300.0,52.2759,52.3687,52.2428,52.3356,102300.0
2013-01-14 10:45:00,79.02,79.02,78.9,78.92,56600.0,52.3422,52.3422,52.2627,52.2759,56600.0
2013-01-14 10:50:00,78.91,78.91,78.8,78.88,66500.0,52.2693,52.2693,52.1965,52.2495,66500.0
2013-01-14 10:55:00,78.88,78.88,78.75,78.76,45800.0,52.2495,52.2495,52.1633,52.17,45800.0
2013-01-14 11:00:00,78.77,78.8,78.72,78.76,44800.0,52.1766,52.1965,52.1435,52.17,44800.0
2013-01-14 11:05:00,78.77,78.82,78.77,78.81,36900.0,52.1766,52.2097,52.1766,52.2031,36900.0
2013-01-14 11:10:00,78.81,78.86,78.81,78.83,31100.0,52.2031,52.2362,52.2031,52.2163,31100.0
2013-01-14 11:15:00,78.84,78.84,78.8,78.83,39800.0,52.223,52.223,52.1965,52.2163,39800.0
2013-01-14 11:20:00,78.82,79.82,78.82,79.38,698700.0,52.2097,52.8721,52.2097,52.5806,698700.0
2013-01-14 11:25:00,79.39,79.52,79.31,79.31,157900.0,52.5873,52.6734,52.5343,52.5343,157900.0
2013-01-14 11:30:00,79.31,79.32,79.18,79.21,124600.0,52.5343,52.5409,52.4482,52.468,124600.0
2013-01-14 11:35:00,79.2,79.26,79.09,79.09,111800.0,52.4614,52.5012,52.3886,52.3886,111800.0
2013-01-14 11:40:00,79.09,79.11,79.06,79.08,53400.0,52.3886,52.4018,52.3687,52.3819,53400.0
2013-01-14 11:45:00,79.08,79.3,79.08,79.29,90900.0,52.3819,52.5277,52.3819,52.521,90900.0
2013-01-14 11:50:00,79.29,79.3,79.23,79.25,81500.0,52.521,52.5277,52.4813,52.4945,81500.0
2013-01-14 11:55:00,79.26,79.33,79.22,79.24,78100.0,52.5012,52.5475,52.4747,52.4879,78100.0
2013-01-14 12:00:00,79.25,79.26,79.17,79.19,70400.0,52.4945,52.5012,52.4415,52.4548,70400.0
2013-01-14 12:05:00,79.19,79.26,79.19,79.25,91500.0,52.4548,52.5012,52.4548,52.4945,91500.0
2013-01-14 12:10:00,79.25,79.27,79.14,79.14,61400.0,52.4945,52.5078,52.4217,52.4217,61400.0
2013-01-14 12:15:00,79.13,79.17,79.06,79.06,61000.0,52.4151,52.4415,52.3687,52.3687,61000.0
2013-01-14 12:20:00,79.07,79.08,78.96,78.99,90000.0,52.3753,52.3819,52.3024,52.3223,90000.0
2013-01-14 12:25:00,78.99,79.02,78.95,78.95,33300.0,52.3223,52.3422,52.2958,52.2958,33300.0
2013-01-14 12:30:00,78.96,79.0,78.95,78.98,49600.0,52.3024,52.3289,52.2958,52.3157,49600.0
2013-01-14 12:35:00,78.98,79.05,78.98,79.03,77700.0,52.3157,52.3621,52.3157,52.3488,77700.0
2013-01-14 12:40:00,79.04,79.04,78.98,79.02,58100.0,52.3554,52.3554,52.3157,52.3422,58100.0
2013-01-14 12:45:00,79.01,79.09,79.01,79.06,28600.0,52.3356,52.3886,52.3356,52.3687,28600.0
2013-01-14 12:50:00,79.07,79.09,78.99,79.01,59200.0,52.3753,52.3886,52.3223,52.3356,59200.0
2013-01-14 12:55:00,79.0,79.01,78.97,79.0,49100.0,52.3289,52.3356,52.3091,52.3289,49100.0
2013-01-14 13:00:00,79.01,79.02,78.96,79.0,47200.0,52.3356,52.3422,52.3024,52.3289,47200.0
2013-01-14 13:05:00,79.01,79.01,78.98,78.99,34900.0,52.3356,52.3356,52.3157,52.3223,34900.0
2013-01-14 13:10:00,79.0,79.05,78.97,79.04,58800.0,52.3289,52.3621,52.3091,52.3554,58800.0
2013-01-14 13:15:00,79.05,79.1,79.02,79.08,33100.0,52.3621,52.3952,52.3422,52.3819,33100.0
2013-01-14 13:20:00,79.09,79.14,79.09,79.11,31400.0,52.3886,52.4217,52.3886,52.4018,31400.0
2013-01-14 13:25:00,79.11,79.11,79.08,79.1,21000.0,52.4018,52.4018,52.3819,52.3952,21000.0
2013-01-14 13:30:00,79.11,79.16,79.09,79.16,25400.0,52.4018,52.4349,52.3886,52.4349,25400.0
2013-01-14 13:35:00,79.15,79.15,79.07,79.08,28300.0,52.4283,52.4283,52.3753,52.3819,28300.0
2013-01-14 13:40:00,79.08,79.11,79.07,79.1,29600.0,52.3819,52.4018,52.3753,52.3952,29600.0
2013-01-14 13:45:00,79.11,79.11,79.03,79.03,51600.0,52.4018,52.4018,52.3488,52.3488,51600.0
2013-01-14 13:50:00,79.03,79.04,79.01,79.04,28800.0,52.3488,52.3554,52.3356,52.3554,28800.0
2013-01-14 13:55:00,79.04,79.04,78.98,78.99,53900.0,52.3554,52.3554,52.3157,52.3223,53900.0
2013-01-14 14:00:00,79.0,79.02,78.98,79.01,116400.0,52.3289,52.3422,52.3157,52.3356,116400.0
2013-01-14 14:05:00,79.01,79.05,78.94,79.05,61100.0,52.3356,52.3621,52.2892,52.3621,61100.0
2013-01-14 14:10:00,79.05,79.11,79.02,79.03,56500.0,52.3621,52.4018,52.3422,52.3488,56500.0
2013-01-14 14:15:00,79.04,79.08,79.03,79.06,22900.0,52.3554,52.3819,52.3488,52.3687,22900.0
2013-01-14 14:20:00,79.07,79.09,79.04,79.09,27100.0,52.3753,52.3886,52.3554,52.3886,27100.0
2013-01-14 14:25:00,79.09,79.11,79.07,79.07,47500.0,52.3886,52.4018,52.3753,52.3753,47500.0
2013-01-14 14:30:00,79.08,79.12,79.08,79.1,45400.0,52.3819,52.4084,52.3819,52.3952,45400.0
2013-01-14 14:35:00,79.1,79.11,79.07,79.08,40600.0,52.3952,52.4018,52.3753,52.3819,40600.0
2013-01-14 14:40:00,79.09,79.12,79.08,79.11,28300.0,52.3886,52.4084,52.3819,52.4018,28300.0
2013-01-14 14:45:00,79.11,79.12,79.07,79.1,53500.0,52.4018,52.4084,52.3753,52.3952,53500.0
2013-01-14 14:50:00,79.1,79.12,79.09,79.09,41600.0,52.3952,52.4084,52.3886,52.3886,41600.0
2013-01-14 14:55:00,79.1,79.12,79.08,79.11,35300.0,52.3952,52.4084,52.3819,52.4018,35300.0
2013-01-14 15:00:00,79.12,79.14,79.1,79.13,93800.0,52.4084,52.4217,52.3952,52.4151,93800.0
2013-01-14 15:05:00,79.14,79.14,79.13,79.13,20900.0,52.4217,52.4217,52.4151,52.4151,20900.0
2013-01-14 15:10:00,79.13,79.17,79.13,79.16,108700.0,52.4151,52.4415,52.4151,52.4349,108700.0
2013-01-14 15:15:00,79.16,79.24,79.15,79.24,79500.0,52.4349,52.4879,52.4283,52.4879,79500.0
2013-01-14 15:20:00,79.23,79.25,79.22,79.23,45200.0,52.4813,52.4945,52.4747,52.4813,45200.0
2013-01-14 15:25:00,79.23,79.25,79.21,79.23,74300.0,52.4813,52.4945,52.468,52.4813,74300.0
2013-01-14 15:30:00,79.23,79.26,79.21,79.23,123100.0,52.4813,52.5012,52.468,52.4813,123100.0
2013-01-14 15:35:00,79.23,79.23,79.17,79.21,101100.0,52.4813,52.4813,52.4415,52.468,101100.0
2013-01-14 15:40:00,79.22,79.26,79.21,79.24,85800.0,52.4747,52.5012,52.468,52.4879,85800.0
2013-01-14 15:45:00,79.24,79.26,79.22,79.26,104900.0,52.4879,52.5012,52.4747,52.5012,104900.0
2013-01-14 15:50:00,79.25,79.26,79.18,79.22,141900.0,52.4945,52.5012,52.4482,52.4747,141900.0
2013-01-14 15:55:00,79.23,79.25,79.19,79.25,216300.0,52.4813,52.4945,52.4548,52.4945,216300.0
2013-01-15 09:30:00,78.76,79.16,78.58,78.9,155800.0,52.17,52.4349,52.0507,52.2627,155800.0
2013-01-15 09:35:00,78.97,78.98,78.83,78.95,69100.0,52.3091,52.3157,52.2163,52.2958,69100.0
2013-01-15 09:40:00,78.96,79.07,78.91,78.98,73100.0,52.3024,52.3753,52.2693,52.3157,73100.0
2013-01-15 09:45:00,78.98,78.98,78.81,78.95,56900.0,52.3157,52.3157,52.2031,52.2958,56900.0
2013-01-15 09:50:00,78.95,78.96,78.85,78.87,125100.0,52.2958,52.3024,52.2296,52.2428,125100.0
2013-01-15 09:55:00,78.87,78.93,78.83,78.93,75400.0,52.2428,52.2826,52.2163,52.2826,75400.0
2013-01-15 10:00:00,78.93,79.0,78.9,78.99,42200.0,52.2826,52.3289,52.2627,52.3223,42200.0
2013-01-15 10:05:00,78.98,79.06,78.93,79.04,94800.0,52.3157,52.3687,52.2826,52.3554,94800.0
2013-01-15 10:10:00,79.05,79.19,79.01,79.16,87000.0,52.3621,52.4548,52.3356,52.4349,87000.0
2013-01-15 10:15:00,79.18,79.2,79.1,79.1,115900.0,52.4482,52.4614,52.3952,52.3952,115900.0
2013-01-15 10:20:00,79.1,79.11,79.03,79.09,53400.0,52.3952,52.4018,52.3488,52.3886,53400.0
2013-01-15 10:25:00,79.09,79.1,79.01,79.01,59000.0,52.3886,52.3952,52.3356,52.3356,59000.0
2013-01-15 10:30:00,79.02,79.02,78.97,78.99,28000.0,52.3422,52.3422,52.3091,52.3223,28000.0
2013-01-15 10:35:00,79.0,79.08,79.0,79.07,57600.0,52.3289,52.3819,52.3289,52.3753,57600.0
2013-01-15 10:40:00,79.08,79.18,79.08,79.17,20300.0,52.3819,52.4482,52.3819,52.4415,20300.0
2013-01-15 10:45:00,79.17,79.2,79.14,79.19,74500.0,52.4415,52.4614,52.4217,52.4548,74500.0
2013-01-15 10:50:00,79.2,79.22,79.17,79.17,16100.0,52.4614,52.4747,52.4415,52.4415,16100.0
2013-01-15 10:55:00,79.16,79.22,79.14,79.19,22000.0,52.4349,52.4747,52.4217,52.4548,22000.0
2013-01-15 11:00:00,79.19,79.19,79.15,79.15,15300.0,52.4548,52.4548,52.4283,52.4283,15300.0
2013-01-15 11:05:00,79.16,79.16,79.05,79.05,29900.0,52.4349,52.4349,52.3621,52.3621,29900.0
2013-01-15 11:10:00,79.05,79.05,78.95,78.98,44900.0,52.3621,52.3621,52.2958,52.3157,44900.0
2013-01-15 11:15:00,78.98,78.98,78.94,78.97,22600.0,52.3157,52.3157,52.2892,52.3091,22600.0
2013-01-15 11:20:00,78.97,79.01,78.96,79.0,30300.0,52.3091,52.3356,52.3024,52.3289,30300.0
2013-01-15 11:25:00,79.0,79.01,78.98,79.0,22400.0,52.3289,52.3356,52.3157,52.3289,22400.0
2013-01-15 11:30:00,79.01,79.06,79.0,79.06,52400.0,52.3356,52.3687,52.3289,52.3687,52400.0
2013-01-15 11:35:00,79.05,79.06,79.0,79.01,23500.0,52.3621,52.3687,52.3289,52.3356,23500.0
2013-01-15 11:40:00,79.01,79.04,78.99,79.0,16700.0,52.3356,52.3554,52.3223,52.3289,16700.0
2013-01-15 11:45:00,79.01,79.03,78.95,79.0,40900.0,52.3356,52.3488,52.2958,52.3289,40900.0
2013-01-15 11:50:00,79.0,79.0,78.96,78.99,25800.0,52.3289,52.3289,52.3024,52.3223,25800.0
2013-01-15 11:55:00,79.0,79.11,79.0,79.1,60700.0,52.3289,52.4018,52.3289,52.3952,60700.0
2013-01-15 12:00:00,79.09,79.11,79.05,79.07,30600.0,52.3886,52.4018,52.3621,52.3753,30600.0
2013-01-15 12:05:00,79.06,79.08,79.05,79.06,22100.0,52.3687,52.3819,52.3621,52.3687,22100.0
2013-01-15 12:10:00,79.05,79.07,79.02,79.06,14500.0,52.3621,52.3753,52.3422,52.3687,14500.0
2013-01-15 12:15:00,79.06,79.08,79.04,79.06,11600.0,52.3687,52.3819,52.3554,52.3687,11600.0
2013-01-15 12:20:00,79.07,79.08,79.02,79.03,30800.0,52.3753,52.3819,52.3422,52.3488,30800.0
2013-01-15 12:25:00,79.02,79.08,79.01,79.08,35200.0,52.3422,52.3819,52.3356,52.3819,35200.0
2013-01-15 12:30:00,79.07,79.16,79.06,79.14,41200.0,52.3753,52.4349,52.3687,52.4217,41200.0
2013-01-15 12:35:00,79.15,79.15,79.1,79.1,17700.0,52.4283,52.4283,52.3952,52.3952,17700.0
2013-01-15 12:40:00,79.11,79.15,79.11,79.13,19300.0,52.4018,52.4283,52.4018,52.4151,19300.0
2013-01-15 12:45:00,79.14,79.14,79.11,79.11,10200.0,52.4217,52.4217,52.4018,52.4018,10200.0
2013-01-15 12:50:00,79.12,79.15,79.11,79.14,17000.0,52.4084,52.4283,52.4018,52.4217,17000.0
2013-01-15 12:55:00,79.14,79.17,79.12,79.13,25200.0,52.4217,52.4415,52.4084,52.4151,25200.0
2013-01-15 13:00:00,79.13,79.14,79.1,79.1,14900.0,52.4151,52.4217,52.3952,52.3952,14900.0
2013-01-15 13:05:00,79.1,79.12,79.1,79.1,15700.0,52.3952,52.4084,52.3952,52.3952,15700.0
2013-01-15 13:10:00,79.11,79.13,79.1,79.13,29300.0,52.4018,52.4151,52.3952,52.4151,29300.0
2013-01-15 13:15:00,79.13,79.16,79.12,79.14,30100.0,52.4151,52.4349,52.4084,52.4217,30100.0
2013-01-15 13:20:00,79.15,79.16,79.11,79.11,28400.0,52.4283,52.4349,52.4018,52.4018,28400.0
2013-01-15 13:25:00,79.12,79.13,79.1,79.1,15600.0,52.4084,52.4151,52.3952,52.3952,15600.0
2013-01-15 13:30:00,79.1,79.11,79.05,79.07,30700.0,52.3952,52.4018,52.3621,52.3753,30700.0
2013-01-15 13:35:00,79.08,79.09,79.05,79.08,12600.0,52.3819,52.3886,52.3621,52.3819,12600.0
2013-01-15 13:40:00,79.07,79.08,79.03,79.06,35300.0,52.3753,52.3819,52.3488,52.3687,35300.0
2013-01-15 13:45:00,79.06,79.08,79.05,79.08,16200.0,52.3687,52.3819,52.3621,52.3819,16200.0
2013-01-15 13:50:00,79.08,79.1,79.06,79.06,44700.0,52.3819,52.3952,52.3687,52.3687,44700.0
2013-01-15 13:55:00,79.06,79.1,79.06,79.09,24300.0,52.3687,52.3952,52.3687,52.3886,24300.0
2013-01-15 14:00:00,79.1,79.2,79.08,79.2,66900.0,52.3952,52.4614,52.3819,52.4614,66900.0
2013-01-15 14:05:00,79.2,79.33,79.19,79.33,70200.0,52.4614,52.5475,52.4548,52.5475,70200.0
2013-01-15 14:10:00,79.32,79.33,79.25,79.25,48300.0,52.5409,52.5475,52.4945,52.4945,48300.0
2013-01-15 14:15:00,79.26,79.26,79.2,79.22,19800.0,52.5012,52.5012,52.4614,52.4747,19800.0
2013-01-15 14:20:00,79.21,79.3,79.21,79.3,42600.0,52.468,52.5277,52.468,52.5277,42600.0
2013-01-15 14:25:00,79.29,79.3,79.27,79.29,28800.0,52.521,52.5277,52.5078,52.521,28800.0
2013-01-15 14:30:00,79.28,79.29,79.19,79.19,16300.0,52.5144,52.521,52.4548,52.4548,16300.0
2013-01-15 14:35:00,79.19,79.22,79.19,79.21,21400.0,52.4548,52.4747,52.4548,52.468,21400.0
2013-01-15 14:40:00,79.21,79.27,79.2,79.26,24100.0,52.468,52.5078,52.4614,52.5012,24100.0
2013-01-15 14:45:00,79.27,79.27,79.23,79.24,20600.0,52.5078,52.5078,52.4813,52.4879,20600.0
2013-01-15 14:50:00,79.24,79.3,79.23,79.28,27100.0,52.4879,52.5277,52.4813,52.5144,27100.0
2013-01-15 14:55:00,79.29,79.34,79.28,79.31,30200.0,52.521,52.5542,52.5144,52.5343,30200.0
2013-01-15 15:00:00,79.31,79.33,79.28,79.29,27400.0,52.5343,52.5475,52.5144,52.521,27400.0
2013-01-15 15:05:00,79.29,79.33,79.28,79.33,25400.0,52.521,52.5475,52.5144,52.5475,25400.0
2013-01-15 15:10:00,79.33,79.33,79.3,79.32,31700.0,52.5475,52.5475,52.5277,52.5409,31700.0
2013-01-15 15:15:00,79.31,79.38,79.31,79.35,43200.0,52.5343,52.5806,52.5343,52.5608,43200.0
2013-01-15 15:20:00,79.34,79.39,79.33,79.38,38100.0,52.5542,52.5873,52.5475,52.5806,38100.0
2013-01-15 15:25:00,79.39,79.39,79.35,79.36,23500.0,52.5873,52.5873,52.5608,52.5674,23500.0
2013-01-15 15:30:00,79.36,79.4,79.36,79.4,44400.0,52.5674,52.5939,52.5674,52.5939,44400.0
2013-01-15 15:35:00,79.4,79.4,79.35,79.36,45900.0,52.5939,52.5939,52.5608,52.5674,45900.0
2013-01-15 15:40:00,79.36,79.4,79.35,79.39,81000.0,52.5674,52.5939,52.5608,52.5873,81000.0
2013-01-15 15:45:00,79.4,79.4,79.32,79.33,68100.0,52.5939,52.5939,52.5409,52.5475,68100.0
2013-01-15 15:50:00,79.33,79.33,79.3,79.32,92500.0,52.5475,52.5475,52.5277,52.5409,92500.0
2013-01-15 15:55:00,79.32,79.35,79.28,79.33,172200.0,52.5409,52.5608,52.5144,52.5475,172200.0
2013-01-16 09:30:00,79.05,79.2,79.0,79.15,39900.0,52.3621,52.4614,52.3289,52.4283,39900.0
2013-01-16 09:35:00,79.15,79.15,79.01,79.06,42800.0,52.4283,52.4283,52.3356,52.3687,42800.0
2013-01-16 09:40:00,79.06,79.22,79.06,79.21,36400.0,52.3687,52.4747,52.3687,52.468,36400.0
2013-01-16 09:45:00,79.2,79.3,79.14,79.3,44100.0,52.4614,52.5277,52.4217,52.5277,44100.0
2013-01-16 09:50:00,79.3,79.33,79.26,79.26,42700.0,52.5277,52.5475,52.5012,52.5012,42700.0
2013-01-16 09:55:00,79.27,79.31,79.25,79.3,20900.0,52.5078,52.5343,52.4945,52.5277,20900.0
2013-01-16 10:00:00,79.3,79.39,79.27,79.36,39100.0,52.5277,52.5873,52.5078,52.5674,39100.0
2013-01-16 10:05:00,79.36,79.38,79.31,79.36,87800.0,52.5674,52.5806,52.5343,52.5674,87800.0
2013-01-16 10:10:00,79.36,79.44,79.35,79.4,84100.0,52.5674,52.6204,52.5608,52.5939,84100.0
2013-01-16 10:15:00,79.41,79.41,79.33,79.37,53400.0,52.6005,52.6005,52.5475,52.574,53400.0
2013-01-16 10:20:00,79.37,79.41,79.33,79.36,56100.0,52.574,52.6005,52.5475,52.5674,56100.0
2013-01-16 10:25:00,79.35,79.36,79.33,79.36,33000.0,52.5608,52.5674,52.5475,52.5674,33000.0
2013-01-16 10:30:00,79.36,79.39,79.34,79.36,30300.0,52.5674,52.5873,52.5542,52.5674,30300.0
2013-01-16 10:35:00,79.34,79.38,79.32,79.36,30200.0,52.5542,52.5806,52.5409,52.5674,30200.0
2013-01-16 10:40:00,79.36,79.41,79.34,79.37,55800.0,52.5674,52.6005,52.5542,52.574,55800.0
2013-01-16 10:45:00,79.38,79.4,79.33,79.35,21400.0,52.5806,52.5939,52.5475,52.5608,21400.0
2013-01-16 10:50:00,79.35,79.36,79.29,79.29,32800.0,52.5608,52.5674,52.521,52.521,32800.0
2013-01-16 10:55:00,79.29,79.32,79.28,79.31,20400.0,52.521,52.5409,52.5144,52.5343,20400.0
2013-01-16 11:00:00,79.3,79.43,79.3,79.42,24600.0,52.5277,52.6138,52.5277,52.6071,24600.0
2013-01-16 11:05:00,79.43,79.46,79.41,79.41,32200.0,52.6138,52.6336,52.6005,52.6005,32200.0
2013-01-16 11:10:00,79.41,79.43,79.38,79.41,27300.0,52.6005,52.6138,52.5806,52.6005,27300.0
2013-01-16 11:15:00,79.42,79.48,79.41,79.43,17300.0,52.6071,52.6469,52.6005,52.6138,17300.0
2013-01-16 11:20:00,79.44,79.52,79.44,79.5,38800.0,52.6204,52.6734,52.6204,52.6601,38800.0
2013-01-16 11:25:00,79.49,79.53,79.46,79.52,37000.0,52.6535,52.68,52.6336,52.6734,37000.0
2013-01-16 11:30:00,79.5,79.54,79.49,79.52,16900.0,52.6601,52.6866,52.6535,52.6734,16900.0
2013-01-16 11:35:00,79.52,79.53,79.46,79.5,42400.0,52.6734,52.68,52.6336,52.6601,42400.0
2013-01-16 11:40:00,79.5,79.51,79.47,79.47,21000.0,52.6601,52.6668,52.6403,52.6403,21000.0
2013-01-16 11:45:00,79.47,79.5,79.45,79.48,28700.0,52.6403,52.6601,52.627,52.6469,28700.0
2013-01-16 11:50:00,79.48,79.5,79.44,79.45,21400.0,52.6469,52.6601,52.6204,52.627,21400.0
2013-01-16 11:55:00,79.45,79.47,79.43,79.45,29400.0,52.627,52.6403,52.6138,52.627,29400.0
2013-01-16 12:00:00,79.43,79.5,79.42,79.5,47400.0,52.6138,52.6601,52.6071,52.6601,47400.0
2013-01-16 12:05:00,79.49,79.53,79.48,79.53,33100.0,52.6535,52.68,52.6469,52.68,33100.0
2013-01-16 12:10:00,79.52,79.53,79.47,79.47,16700.0,52.6734,52.68,52.6403,52.6403,16700.0
2013-01-16 12:15:00,79.47,79.51,79.46,79.48,13300.0,52.6403,52.6668,52.6336,52.6469,13300.0
2013-01-16 12:20:00,79.49,79.51,79.47,79.48,15600.0,52.6535,52.6668,52.6403,52.6469,15600.0
2013-01-16 12:25:00,79.48,79.5,79.47,79.47,10500.0,52.6469,52.6601,52.6403,52.6403,10500.0
2013-01-16 12:30:00,79.47,79.5,79.45,79.47,23100.0,52.6403,52.6601,52.627,52.6403,23100.0
2013-01-16 12:35:00,79.48,79.51,79.47,79.51,15100.0,52.6469,52.6668,52.6403,52.6668,15100.0
2013-01-16 12:40:00,79.51,79.51,79.41,79.42,26500.0,52.6668,52.6668,52.6005,52.6071,26500.0
2013-01-16 12:45:00,79.43,79.48,79.42,79.47,15900.0,52.6138,52.6469,52.6071,52.6403,15900.0
2013-01-16 12:50:00,79.48,79.49,79.44,79.45,32800.0,52.6469,52.6535,52.6204,52.627,32800.0
2013-01-16 12:55:00,79.45,79.52,79.45,79.52,23400.0,52.627,52.6734,52.627,52.6734,23400.0
2013-01-16 13:00:00,79.52,79.53,79.49,79.53,19300.0,52.6734,52.68,52.6535,52.68,19300.0
2013-01-16 13:05:00,79.53,79.58,79.53,79.56,28900.0,52.68,52.7131,52.68,52.6999,28900.0
2013-01-16 13:10:00,79.56,79.59,79.56,79.58,14600.0,52.6999,52.7198,52.6999,52.7131,14600.0
2013-01-16 13:15:00,79.59,79.59,79.56,79.58,12200.0,52.7198,52.7198,52.6999,52.7131,12200.0
2013-01-16 13:20:00,79.58,79.59,79.55,79.57,22000.0,52.7131,52.7198,52.6933,52.7065,22000.0
2013-01-16 13:25:00,79.58,79.59,79.54,79.54,14600.0,52.7131,52.7198,52.6866,52.6866,14600.0
2013-01-16 13:30:00,79.56,79.59,79.55,79.58,19300.0,52.6999,52.7198,52.6933,52.7131,19300.0
2013-01-16 13:35:00,79.59,79.6,79.57,79.58,14100.0,52.7198,52.7264,52.7065,52.7131,14100.0
2013-01-16 13:40:00,79.59,79.66,79.59,79.62,41100.0,52.7198,52.7661,52.7198,52.7396,41100.0
2013-01-16 13:45:00,79.61,79.66,79.6,79.65,21300.0,52.733,52.7661,52.7264,52.7595,21300.0
2013-01-16 13:50:00,79.65,79.67,79.64,79.67,18100.0,52.7595,52.7727,52.7529,52.7727,18100.0
2013-01-16 13:55:00,79.67,79.67,79.63,79.64,23600.0,52.7727,52.7727,52.7462,52.7529,23600.0
2013-01-16 14:00:00,79.64,79.64,79.61,79.62,6800.0,52.7529,52.7529,52.733,52.7396,6800.0
2013-01-16 14:05:00,79.62,79.62,79.56,79.58,33700.0,52.7396,52.7396,52.6999,52.7131,33700.0
2013-01-16 14:10:00,79.58,79.6,79.56,79.59,66100.0,52.7131,52.7264,52.6999,52.7198,66100.0
2013-01-16 14:15:00,79.58,79.59,79.55,79.57,22400.0,52.7131,52.7198,52.6933,52.7065,22400.0
2013-01-16 14:20:00,79.57,79.59,79.56,79.58,12800.0,52.7065,52.7198,52.6999,52.7131,12800.0
2013-01-16 14:25:00,79.57,79.63,79.56,79.62,22100.0,52.7065,52.7462,52.6999,52.7396,22100.0
2013-01-16 14:30:00,79.62,79.64,79.6,79.62,28500.0,52.7396,52.7529,52.7264,52.7396,28500.0
2013-01-16 14:35:00,79.63,79.63,79.55,79.58,20500.0,52.7462,52.7462,52.6933,52.7131,20500.0
2013-01-16 14:40:00,79.58,79.59,79.55,79.57,23900.0,52.7131,52.7198,52.6933,52.7065,23900.0
2013-01-16 14:45:00,79.57,79.57,79.54,79.56,18800.0,52.7065,52.7065,52.6866,52.6999,18800.0
2013-01-16 14:50:00,79.56,79.56,79.52,79.53,16400.0,52.6999,52.6999,52.6734,52.68,16400.0
2013-01-16 14:55:00,79.53,79.56,79.53,79.55,17000.0,52.68,52.6999,52.68,52.6933,17000.0
2013-01-16 15:00:00,79.55,79.55,79.52,79.53,24300.0,52.6933,52.6933,52.6734,52.68,24300.0
2013-01-16 15:05:00,79.54,79.59,79.54,79.58,17700.0,52.6866,52.7198,52.6866,52.7131,17700.0
2013-01-16 15:10:00,79.57,79.58,79.52,79.54,33200.0,52.7065,52.7131,52.6734,52.6866,33200.0
2013-01-16 15:15:00,79.54,79.58,79.52,79.56,34900.0,52.6866,52.7131,52.6734,52.6999,34900.0
2013-01-16 15:20:00,79.56,79.56,79.52,79.54,43000.0,52.6999,52.6999,52.6734,52.6866,43000.0
2013-01-16 15:25:00,79.54,79.56,79.49,79.5,35900.0,52.6866,52.6999,52.6535,52.6601,35900.0
2013-01-16 15:30:00,79.5,79.53,79.48,79.52,43500.0,52.6601,52.68,52.6469,52.6734,43500.0
2013-01-16 15:35:00,79.52,79.57,79.52,79.57,30900.0,52.6734,52.7065,52.6734,52.7065,30900.0
2013-01-16 15:40:00,79.57,79.61,79.55,79.61,56500.0,52.7065,52.733,52.6933,52.733,56500.0
2013-01-16 15:45:00,79.6,79.64,79.58,79.63,91100.0,52.7264,52.7529,52.7131,52.7462,91100.0
2013-01-16 15:50:00,79.63,79.64,79.58,79.6,90200.0,52.7462,52.7529,52.7131,52.7264,90200.0
2013-01-16 15:55:00,79.61,79.71,79.56,79.65,278100.0,52.733,52.7992,52.6999,52.7595,278100.0
2013-01-17 09:30:00,79.81,79.91,79.6,79.81,55400.0,52.8655,52.9317,52.7264,52.8655,55400.0
2013-01-17 09:35:00,79.8,79.86,79.69,79.83,61400.0,52.8589,52.8986,52.786,52.8787,61400.0
2013-01-17 09:40:00,79.82,79.87,79.8,79.85,34700.0,52.8721,52.9052,52.8589,52.892,34700.0
2013-01-17 09:45:00,79.84,79.9,79.81,79.82,42400.0,52.8853,52.9251,52.8655,52.8721,42400.0
2013-01-17 09:50:00,79.81,79.89,79.81,79.89,43700.0,52.8655,52.9185,52.8655,52.9185,43700.0
2013-01-17 09:55:00,79.88,79.93,79.88,79.91,25900.0,52.9118,52.945,52.9118,52.9317,25900.0
2013-01-17 10:00:00,79.9,79.9,79.8,79.89,60900.0,52.9251,52.9251,52.8589,52.9185,60900.0
2013-01-17 10:05:00,79.89,79.99,79.89,79.96,75400.0,52.9185,52.9847,52.9185,52.9648,75400.0
2013-01-17 10:10:00,79.96,79.99,79.93,79.96,24000.0,52.9648,52.9847,52.945,52.9648,24000.0
2013-01-17 10:15:00,79.97,79.97,79.88,79.91,20400.0,52.9715,52.9715,52.9118,52.9317,20400.0
2013-01-17 10:20:00,79.9,79.97,79.87,79.94,54400.0,52.9251,52.9715,52.9052,52.9516,54400.0
2013-01-17 10:25:00,79.93,80.05,79.93,79.98,181100.0,52.945,53.0245,52.945,52.9781,181100.0
2013-01-17 10:30:00,79.98,79.99,79.93,79.93,86100.0,52.9781,52.9847,52.945,52.945,86100.0
2013-01-17 10:35:00,79.93,79.94,79.9,79.94,25100.0,52.945,52.9516,52.9251,52.9516,25100.0
2013-01-17 10:40:00,79.93,79.99,79.86,79.89,36200.0,52.945,52.9847,52.8986,52.9185,36200.0
2013-01-17 10:45:00,79.9,79.9,79.81,79.81,21800.0,52.9251,52.9251,52.8655,52.8655,21800.0
2013-01-17 10:50:00,79.81,79.84,79.81,79.82,20700.0,52.8655,52.8853,52.8655,52.8721,20700.0
2013-01-17 10:55:00,79.82,79.86,79.79,79.84,32500.0,52.8721,52.8986,52.8522,52.8853,32500.0
2013-01-17 11:00:00,79.85,79.86,79.81,79.81,29200.0,52.892,52.8986,52.8655,52.8655,29200.0
2013-01-17 11:05:00,79.81,79.81,79.69,79.69,31600.0,52.8655,52.8655,52.786,52.786,31600.0
2013-01-17 11:10:00,79.7,79.73,79.65,79.66,28500.0,52.7926,52.8125,52.7595,52.7661,28500.0
2013-01-17 11:15:00,79.65,79.66,79.61,79.62,46400.0,52.7595,52.7661,52.733,52.7396,46400.0
2013-01-17 11:20:00,79.63,79.66,79.62,79.63,23800.0,52.7462,52.7661,52.7396,52.7462,23800.0
2013-01-17 11:25:00,79.63,79.66,79.6,79.65,28000.0,52.7462,52.7661,52.7264,52.7595,28000.0
2013-01-17 11:30:00,79.66,79.7,79.65,79.69,18400.0,52.7661,52.7926,52.7595,52.786,18400.0
2013-01-17 11:35:00,79.7,79.73,79.65,79.72,34400.0,52.7926,52.8125,52.7595,52.8059,34400.0
2013-01-17 11:40:00,79.73,79.73,79.66,79.68,43100.0,52.8125,52.8125,52.7661,52.7794,43100.0
2013-01-17 11:45:00,79.69,79.69,79.64,79.68,31000.0,52.786,52.786,52.7529,52.7794,31000.0
2013-01-17 11:50:00,79.68,79.7,79.63,79.69,28300.0,52.7794,52.7926,52.7462,52.786,28300.0
2013-01-17 11:55:00,79.69,79.73,79.66,79.68,28200.0,52.786,52.8125,52.7661,52.7794,28200.0
2013-01-17 12:00:00,79.68,79.73,79.68,79.73,19200.0,52.7794,52.8125,52.7794,52.8125,19200.0
2013-01-17 12:05:00,79.73,79.73,79.69,79.73,9400.0,52.8125,52.8125,52.786,52.8125,9400.0
2013-01-17 12:10:00,79.73,79.76,79.69,79.72,23800.0,52.8125,52.8324,52.786,52.8059,23800.0
2013-01-17 12:15:00,79.73,79.75,79.72,79.75,8000.0,52.8125,52.8257,52.8059,52.8257,8000.0
2013-01-17 12:20:00,79.76,79.78,79.73,79.77,24000.0,52.8324,52.8456,52.8125,52.839,24000.0
2013-01-17 12:25:00,79.76,79.78,79.72,79.74,52100.0,52.8324,52.8456,52.8059,52.8191,52100.0
2013-01-17 12:30:00,79.73,79.76,79.73,79.75,17300.0,52.8125,52.8324,52.8125,52.8257,17300.0
2013-01-17 12:35:00,79.75,79.76,79.72,79.73,33400.0,52.8257,52.8324,52.8059,52.8125,33400.0
2013-01-17 12:40:00,79.74,79.74,79.7,79.72,29600.0,52.8191,52.8191,52.7926,52.8059,29600.0
2013-01-17 12:45:00,79.71,79.75,79.71,79.73,22200.0,52.7992,52.8257,52.7992,52.8125,22200.0
2013-01-17 12:50:00,79.72,79.73,79.67,79.69,29600.0,52.8059,52.8125,52.7727,52.786,29600.0
2013-01-17 12:55:00,79.68,79.7,79.65,79.67,33100.0,52.7794,52.7926,52.7595,52.7727,33100.0
2013-01-17 13:00:00,79.67,79.71,79.66,79.68,56900.0,52.7727,52.7992,52.7661,52.7794,56900.0
2013-01-17 13:05:00,79.68,79.68,79.64,79.66,25200.0,52.7794,52.7794,52.7529,52.7661,25200.0
2013-01-17 13:10:00,79.66,79.69,79.64,79.69,18100.0,52.7661,52.786,52.7529,52.786,18100.0
2013-01-17 13:15:00,79.68,79.68,79.6,79.64,48700.0,52.7794,52.7794,52.7264,52.7529,48700.0
2013-01-17 13:20:00,79.65,79.71,79.63,79.69,12000.0,52.7595,52.7992,52.7462,52.786,12000.0
2013-01-17 13:25:00,79.71,79.73,79.68,79.73,13600.0,52.7992,52.8125,52.7794,52.8125,13600.0
2013-01-17 13:30:00,79.73,79.74,79.7,79.72,17400.0,52.8125,52.8191,52.7926,52.8059,17400.0
2013-01-17 13:35:00,79.71,79.74,79.71,79.72,22300.0,52.7992,52.8191,52.7992,52.8059,22300.0
2013-01-17 13:40:00,79.72,79.75,79.72,79.75,17300.0,52.8059,52.8257,52.8059,52.8257,17300.0
2013-01-17 13:45:00,79.75,79.76,79.73,79.75,16700.0,52.8257,52.8324,52.8125,52.8257,16700.0
2013-01-17 13:50:00,79.75,79.79,79.72,79.79,28000.0,52.8257,52.8522,52.8059,52.8522,28000.0
2013-01-17 13:55:00,79.78,79.81,79.77,79.79,23600.0,52.8456,52.8655,52.839,52.8522,23600.0
2013-01-17 14:00:00,79.78,79.83,79.76,79.8,45100.0,52.8456,52.8787,52.8324,52.8589,45100.0
2013-01-17 14:05:00,79.8,79.84,79.78,79.84,24300.0,52.8589,52.8853,52.8456,52.8853,24300.0
2013-01-17 14:10:00,79.83,79.9,79.83,79.86,37600.0,52.8787,52.9251,52.8787,52.8986,37600.0
2013-01-17 14:15:00,79.87,79.87,79.83,79.83,20400.0,52.9052,52.9052,52.8787,52.8787,20400.0
2013-01-17 14:20:00,79.84,79.87,79.83,79.83,25600.0,52.8853,52.9052,52.8787,52.8787,25600.0
2013-01-17 14:25:00,79.84,79.88,79.81,79.83,19800.0,52.8853,52.9118,52.8655,52.8787,19800.0
2013-01-17 14:30:00,79.84,79.88,79.83,79.87,52700.0,52.8853,52.9118,52.8787,52.9052,52700.0
2013-01-17 14:35:00,79.87,79.89,79.86,79.87,14900.0,52.9052,52.9185,52.8986,52.9052,14900.0
2013-01-17 14:40:00,79.89,79.91,79.85,79.85,21400.0,52.9185,52.9317,52.892,52.892,21400.0
2013-01-17 14:45:00,79.85,79.89,79.82,79.84,37100.0,52.892,52.9185,52.8721,52.8853,37100.0
2013-01-17 14:50:00,79.84,79.89,79.83,79.83,30200.0,52.8853,52.9185,52.8787,52.8787,30200.0
2013-01-17 14:55:00,79.84,79.87,79.83,79.85,20300.0,52.8853,52.9052,52.8787,52.892,20300.0
2013-01-17 15:00:00,79.86,79.9,79.82,79.87,63000.0,52.8986,52.9251,52.8721,52.9052,63000.0
2013-01-17 15:05:00,79.88,79.89,79.86,79.86,23700.0,52.9118,52.9185,52.8986,52.8986,23700.0
2013-01-17 15:10:00,79.85,79.86,79.81,79.84,31200.0,52.892,52.8986,52.8655,52.8853,31200.0
2013-01-17 15:15:00,79.84,79.85,79.8,79.81,26200.0,52.8853,52.892,52.8589,52.8655,26200.0
2013-01-17 15:20:00,79.82,79.82,79.77,79.79,38100.0,52.8721,52.8721,52.839,52.8522,38100.0
2013-01-17 15:25:00,79.79,79.84,79.77,79.83,43200.0,52.8522,52.8853,52.839,52.8787,43200.0
2013-01-17 15:30:00,79.83,79.85,79.81,79.82,36600.0,52.8787,52.892,52.8655,52.8721,36600.0
2013-01-17 15:35:00,79.83,79.83,79.79,79.81,28000.0,52.8787,52.8787,52.8522,52.8655,28000.0
2013-01-17 15:40:00,79.82,79.86,79.8,79.86,37200.0,52.8721,52.8986,52.8589,52.8986,37200.0
2013-01-17 15:45:00,79.86,79.87,79.8,79.8,61100.0,52.8986,52.9052,52.8589,52.8589,61100.0
2013-01-17 15:50:00,79.8,79.8,79.75,79.79,82300.0,52.8589,52.8589,52.8257,52.8522,82300.0
2013-01-17 15:55:00,79.78,79.84,79.77,79.78,129000.0,52.8456,52.8853,52.839,52.8456,129000.0
2013-01-18 09:30:00,79.95,80.05,79.83,79.96,607400.0,52.9582,53.0245,52.8787,52.9648,607400.0
2013-01-18 09:35:00,79.95,79.96,79.62,79.72,37400.0,52.9582,52.9648,52.7396,52.8059,37400.0
2013-01-18 09:40:00,79.72,79.75,79.67,79.7,45500.0,52.8059,52.8257,52.7727,52.7926,45500.0
2013-01-18 09:45:00,79.7,79.7,79.6,79.6,27800.0,52.7926,52.7926,52.7264,52.7264,27800.0
2013-01-18 09:50:00,79.59,79.59,79.5,79.51,73300.0,52.7198,52.7198,52.6601,52.6668,73300.0
2013-01-18 09:55:00,79.52,79.63,79.5,79.63,39400.0,52.6734,52.7462,52.6601,52.7462,39400.0
2013-01-18 10:00:00,79.64,79.7,79.62,79.63,27800.0,52.7529,52.7926,52.7396,52.7462,27800.0
2013-01-18 10:05:00,79.62,79.73,79.59,79.73,26000.0,52.7396,52.8125,52.7198,52.8125,26000.0
2013-01-18 10:10:00,79.72,79.77,79.68,79.68,26100.0,52.8059,52.839,52.7794,52.7794,26100.0
2013-01-18 10:15:00,79.69,79.72,79.68,79.71,18700.0,52.786,52.8059,52.7794,52.7992,18700.0
2013-01-18 10:20:00,79.7,79.7,79.59,79.62,10800.0,52.7926,52.7926,52.7198,52.7396,10800.0
2013-01-18 10:25:00,79.61,79.66,79.58,79.65,14700.0,52.733,52.7661,52.7131,52.7595,14700.0
2013-01-18 10:30:00,79.64,79.65,79.61,79.62,16700.0,52.7529,52.7595,52.733,52.7396,16700.0
2013-01-18 10:35:00,79.61,79.67,79.6,79.62,21000.0,52.733,52.7727,52.7264,52.7396,21000.0
2013-01-18 10:40:00,79.61,79.64,79.59,79.63,23700.0,52.733,52.7529,52.7198,52.7462,23700.0
2013-01-18 10:45:00,79.64,79.67,79.62,79.65,19500.0,52.7529,52.7727,52.7396,52.7595,19500.0
2013-01-18 10:50:00,79.65,79.66,79.6,79.62,18000.0,52.7595,52.7661,52.7264,52.7396,18000.0
2013-01-18 10:55:00,79.63,79.66,79.56,79.56,55600.0,52.7462,52.7661,52.6999,52.6999,55600.0
2013-01-18 11:00:00,79.56,79.56,79.44,79.44,66300.0,52.6999,52.6999,52.6204,52.6204,66300.0
2013-01-18 11:05:00,79.44,79.53,79.44,79.45,45100.0,52.6204,52.68,52.6204,52.627,45100.0
2013-01-18 11:10:00,79.44,79.52,79.44,79.5,62300.0,52.6204,52.6734,52.6204,52.6601,62300.0
2013-01-18 11:15:00,79.5,79.61,79.49,79.59,39600.0,52.6601,52.733,52.6535,52.7198,39600.0
2013-01-18 11:20:00,79.59,79.63,79.56,79.59,30600.0,52.7198,52.7462,52.6999,52.7198,30600.0
2013-01-18 11:25:00,79.59,79.62,79.54,79.56,23900.0,52.7198,52.7396,52.6866,52.6999,23900.0
2013-01-18 11:30:00,79.56,79.57,79.48,79.49,24200.0,52.6999,52.7065,52.6469,52.6535,24200.0
2013-01-18 11:35:00,79.49,79.5,79.43,79.46,21900.0,52.6535,52.6601,52.6138,52.6336,21900.0
2013-01-18 11:40:00,79.45,79.47,79.37,79.39,30900.0,52.627,52.6403,52.574,52.5873,30900.0
2013-01-18 11:45:00,79.4,79.4,79.32,79.33,57900.0,52.5939,52.5939,52.5409,52.5475,57900.0
2013-01-18 11:50:00,79.32,79.38,79.31,79.32,23200.0,52.5409,52.5806,52.5343,52.5409,23200.0
2013-01-18 11:55:00,79.33,79.37,79.31,79.33,25900.0,52.5475,52.574,52.5343,52.5475,25900.0
2013-01-18 12:00:00,79.32,79.38,79.32,79.36,51900.0,52.5409,52.5806,52.5409,52.5674,51900.0
2013-01-18 12:05:00,79.36,79.41,79.35,79.39,12200.0,52.5674,52.6005,52.5608,52.5873,12200.0
2013-01-18 12:10:00,79.4,79.42,79.37,79.37,8000.0,52.5939,52.6071,52.574,52.574,8000.0
2013-01-18 12:15:00,79.38,79.39,79.35,79.36,30100.0,52.5806,52.5873,52.5608,52.5674,30100.0
2013-01-18 12:20:00,79.37,79.43,79.34,79.4,24000.0,52.574,52.6138,52.5542,52.5939,24000.0
2013-01-18 12:25:00,79.41,79.46,79.41,79.44,10700.0,52.6005,52.6336,52.6005,52.6204,10700.0
2013-01-18 12:30:00,79.43,79.46,79.42,79.46,12900.0,52.6138,52.6336,52.6071,52.6336,12900.0
2013-01-18 12:35:00,79.47,79.5,79.44,79.45,26700.0,52.6403,52.6601,52.6204,52.627,26700.0
2013-01-18 12:40:00,79.44,79.47,79.43,79.46,37700.0,52.6204,52.6403,52.6138,52.6336,37700.0
2013-01-18 12:45:00,79.46,79.51,79.45,79.49,33000.0,52.6336,52.6668,52.627,52.6535,33000.0
2013-01-18 12:50:00,79.5,79.56,79.46,79.53,34400.0,52.6601,52.6999,52.6336,52.68,34400.0
2013-01-18 12:55:00,79.54,79.55,79.5,79.5,20300.0,52.6866,52.6933,52.6601,52.6601,20300.0
2013-01-18 13:00:00,79.53,79.55,79.5,79.5,38700.0,52.68,52.6933,52.6601,52.6601,38700.0
2013-01-18 13:05:00,79.51,79.55,79.49,79.52,82100.0,52.6668,52.6933,52.6535,52.6734,82100.0
2013-01-18 13:10:00,79.53,79.59,79.52,79.58,78600.0,52.68,52.7198,52.6734,52.7131,78600.0
2013-01-18 13:15:00,79.59,79.69,79.59,79.67,71800.0,52.7198,52.786,52.7198,52.7727,71800.0
2013-01-18 13:20:00,79.67,79.73,79.66,79.7,19800.0,52.7727,52.8125,52.7661,52.7926,19800.0
2013-01-18 13:25:00,79.72,79.73,79.69,79.73,14600.0,52.8059,52.8125,52.786,52.8125,14600.0
2013-01-18 13:30:00,79.72,79.73,79.69,79.72,55800.0,52.8059,52.8125,52.786,52.8059,55800.0
2013-01-18 13:35:00,79.71,79.74,79.7,79.73,17600.0,52.7992,52.8191,52.7926,52.8125,17600.0
2013-01-18 13:40:00,79.73,79.8,79.73,79.8,21600.0,52.8125,52.8589,52.8125,52.8589,21600.0
2013-01-18 13:45:00,79.79,79.8,79.78,79.78,17500.0,52.8522,52.8589,52.8456,52.8456,17500.0
2013-01-18 13:50:00,79.79,79.79,79.78,79.79,4900.0,52.8522,52.8522,52.8456,52.8522,4900.0
2013-01-18 13:55:00,79.79,79.81,79.78,79.79,37400.0,52.8522,52.8655,52.8456,52.8522,37400.0
2013-01-18 14:00:00,79.8,79.83,79.78,79.82,31300.0,52.8589,52.8787,52.8456,52.8721,31300.0
2013-01-18 14:05:00,79.82,79.91,79.81,79.89,52800.0,52.8721,52.9317,52.8655,52.9185,52800.0
2013-01-18 14:10:00,79.89,79.91,79.87,79.9,24400.0,52.9185,52.9317,52.9052,52.9251,24400.0
2013-01-18 14:15:00,79.9,79.9,79.87,79.87,14600.0,52.9251,52.9251,52.9052,52.9052,14600.0
2013-01-18 14:20:00,79.87,79.88,79.84,79.84,27600.0,52.9052,52.9118,52.8853,52.8853,27600.0
2013-01-18 14:25:00,79.84,79.9,79.84,79.9,30700.0,52.8853,52.9251,52.8853,52.9251,30700.0
2013-01-18 14:30:00,79.89,79.94,79.89,79.93,55700.0,52.9185,52.9516,52.9185,52.945,55700.0
2013-01-18 14:35:00,79.94,79.97,79.92,79.94,48200.0,52.9516,52.9715,52.9383,52.9516,48200.0
2013-01-18 14:40:00,79.94,79.98,79.93,79.95,74100.0,52.9516,52.9781,52.945,52.9582,74100.0
2013-01-18 14:45:00,79.95,79.97,79.94,79.96,43400.0,52.9582,52.9715,52.9516,52.9648,43400.0
2013-01-18 14:50:00,79.97,79.97,79.94,79.96,29200.0,52.9715,52.9715,52.9516,52.9648,29200.0
2013-01-18 14:55:00,79.95,80.0,79.94,79.99,49000.0,52.9582,52.9913,52.9516,52.9847,49000.0
2013-01-18 15:00:00,79.99,80.0,79.98,79.98,17200.0,52.9847,52.9913,52.9781,52.9781,17200.0
2013-01-18 15:05:00,79.98,79.99,79.97,79.98,30000.0,52.9781,52.9847,52.9715,52.9781,30000.0
2013-01-18 15:10:00,79.99,80.09,79.98,80.08,77000.0,52.9847,53.0509,52.9781,53.0443,77000.0
2013-01-18 15:15:00,80.09,80.15,80.06,80.12,117800.0,53.0509,53.0907,53.0311,53.0708,117800.0
2013-01-18 15:20:00,80.12,80.12,80.07,80.08,85500.0,53.0708,53.0708,53.0377,53.0443,85500.0
2013-01-18 15:25:00,80.08,80.16,80.07,80.15,77700.0,53.0443,53.0973,53.0377,53.0907,77700.0
2013-01-18 15:30:00,80.14,80.16,80.13,80.14,119900.0,53.0841,53.0973,53.0774,53.0841,119900.0
2013-01-18 15:35:00,80.14,80.19,80.14,80.18,128300.0,53.0841,53.1172,53.0841,53.1106,128300.0
2013-01-18 15:40:00,80.18,80.21,80.17,80.2,116400.0,53.1106,53.1304,53.1039,53.1238,116400.0
2013-01-18 15:45:00,80.21,80.31,80.21,80.23,206200.0,53.1304,53.1967,53.1304,53.1437,206200.0
2013-01-18 15:50:00,80.23,80.26,80.2,80.25,226400.0,53.1437,53.1636,53.1238,53.1569,226400.0
2013-01-18 15:55:00,80.25,80.31,80.19,80.22,509200.0,53.1569,53.1967,53.1172,53.1371,509200.0
2013-01-22 09:30:00,79.95,80.24,79.9,80.23,107300.0,52.9582,53.1503,52.9251,53.1437,107300.0
2013-01-22 09:35:00,80.24,80.42,80.2,80.3,42300.0,53.1503,53.2695,53.1238,53.19,42300.0
2013-01-22 09:40:00,80.29,80.37,80.24,80.35,41300.0,53.1834,53.2364,53.1503,53.2232,41300.0
2013-01-22 09:45:00,80.38,80.4,80.31,80.31,36700.0,53.243,53.2563,53.1967,53.1967,36700.0
2013-01-22 09:50:00,80.32,80.41,80.3,80.39,30400.0,53.2033,53.2629,53.19,53.2497,30400.0
2013-01-22 09:55:00,80.39,80.47,80.35,80.37,37200.0,53.2497,53.3027,53.2232,53.2364,37200.0
2013-01-22 10:00:00,80.35,80.39,80.31,80.33,36100.0,53.2232,53.2497,53.1967,53.2099,36100.0
2013-01-22 10:05:00,80.33,80.4,80.33,80.39,31400.0,53.2099,53.2563,53.2099,53.2497,31400.0
2013-01-22 10:10:00,80.4,80.43,80.36,80.4,22700.0,53.2563,53.2762,53.2298,53.2563,22700.0
2013-01-22 10:15:00,80.39,80.44,80.37,80.42,40100.0,53.2497,53.2828,53.2364,53.2695,40100.0
2013-01-22 10:20:00,80.42,80.42,80.31,80.33,39500.0,53.2695,53.2695,53.1967,53.2099,39500.0
2013-01-22 10:25:00,80.34,80.41,80.3,80.36,39600.0,53.2165,53.2629,53.19,53.2298,39600.0
2013-01-22 10:30:00,80.37,80.37,80.26,80.26,49300.0,53.2364,53.2364,53.1636,53.1636,49300.0
2013-01-22 10:35:00,80.27,80.38,80.25,80.38,41900.0,53.1702,53.243,53.1569,53.243,41900.0
2013-01-22 10:40:00,80.38,80.48,80.38,80.45,66200.0,53.243,53.3093,53.243,53.2894,66200.0
2013-01-22 10:45:00,80.45,80.52,80.45,80.51,36000.0,53.2894,53.3358,53.2894,53.3292,36000.0
2013-01-22 10:50:00,80.52,80.52,80.46,80.51,23000.0,53.3358,53.3358,53.296,53.3292,23000.0
2013-01-22 10:55:00,80.51,80.51,80.45,80.47,14800.0,53.3292,53.3292,53.2894,53.3027,14800.0
2013-01-22 11:00:00,80.46,80.47,80.45,80.45,18500.0,53.296,53.3027,53.2894,53.2894,18500.0
2013-01-22 11:05:00,80.45,80.53,80.45,80.52,28200.0,53.2894,53.3424,53.2894,53.3358,28200.0
2013-01-22 11:10:00,80.51,80.54,80.41,80.45,45000.0,53.3292,53.349,53.2629,53.2894,45000.0
2013-01-22 11:15:00,80.45,80.5,80.44,80.5,34500.0,53.2894,53.3225,53.2828,53.3225,34500.0
2013-01-22 11:20:00,80.48,80.52,80.45,80.52,31600.0,53.3093,53.3358,53.2894,53.3358,31600.0
2013-01-22 11:25:00,80.51,80.52,80.49,80.49,21300.0,53.3292,53.3358,53.3159,53.3159,21300.0
2013-01-22 11:30:00,80.48,80.51,80.48,80.49,19400.0,53.3093,53.3292,53.3093,53.3159,19400.0
2013-01-22 11:35:00,80.49,80.51,80.47,80.51,23100.0,53.3159,53.3292,53.3027,53.3292,23100.0
2013-01-22 11:40:00,80.51,80.52,80.5,80.52,20700.0,53.3292,53.3358,53.3225,53.3358,20700.0
2013-01-22 11:45:00,80.52,80.53,80.49,80.51,26500.0,53.3358,53.3424,53.3159,53.3292,26500.0
2013-01-22 11:50:00,80.52,80.53,80.5,80.51,18500.0,53.3358,53.3424,53.3225,53.3292,18500.0
2013-01-22 11:55:00,80.51,80.55,80.49,80.52,26500.0,53.3292,53.3556,53.3159,53.3358,26500.0
2013-01-22 12:00:00,80.52,80.52,80.46,80.46,32800.0,53.3358,53.3358,53.296,53.296,32800.0
2013-01-22 12:05:00,80.46,80.49,80.45,80.47,19800.0,53.296,53.3159,53.2894,53.3027,19800.0
2013-01-22 12:10:00,80.48,80.53,80.48,80.53,20600.0,53.3093,53.3424,53.3093,53.3424,20600.0
2013-01-22 12:15:00,80.52,80.54,80.51,80.52,39300.0,53.3358,53.349,53.3292,53.3358,39300.0
2013-01-22 12:20:00,80.52,80.56,80.52,80.54,21400.0,53.3358,53.3623,53.3358,53.349,21400.0
2013-01-22 12:25:00,80.55,80.6,80.54,80.6,18200.0,53.3556,53.3888,53.349,53.3888,18200.0
2013-01-22 12:30:00,80.59,80.63,80.54,80.54,33500.0,53.3821,53.4086,53.349,53.349,33500.0
2013-01-22 12:35:00,80.54,80.57,80.54,80.57,34200.0,53.349,53.3689,53.349,53.3689,34200.0
2013-01-22 12:40:00,80.56,80.58,80.55,80.56,21100.0,53.3623,53.3755,53.3556,53.3623,21100.0
2013-01-22 12:45:00,80.56,80.57,80.49,80.53,21900.0,53.3623,53.3689,53.3159,53.3424,21900.0
2013-01-22 12:50:00,80.54,80.56,80.51,80.52,27800.0,53.349,53.3623,53.3292,53.3358,27800.0
2013-01-22 12:55:00,80.52,80.57,80.52,80.55,16800.0,53.3358,53.3689,53.3358,53.3556,16800.0
2013-01-22 13:00:00,80.55,80.59,80.54,80.59,14500.0,53.3556,53.3821,53.349,53.3821,14500.0
2013-01-22 13:05:00,80.59,80.61,80.56,80.6,22100.0,53.3821,53.3954,53.3623,53.3888,22100.0
2013-01-22 13:10:00,80.61,80.63,80.61,80.62,10700.0,53.3954,53.4086,53.3954,53.402,10700.0
2013-01-22 13:15:00,80.63,80.67,80.62,80.66,24400.0,53.4086,53.4351,53.402,53.4285,24400.0
2013-01-22 13:20:00,80.67,80.69,80.66,80.66,19300.0,53.4351,53.4484,53.4285,53.4285,19300.0
2013-01-22 13:25:00,80.66,80.67,80.64,80.66,23300.0,53.4285,53.4351,53.4153,53.4285,23300.0
2013-01-22 13:30:00,80.66,80.67,80.58,80.59,20100.0,53.4285,53.4351,53.3755,53.3821,20100.0
2013-01-22 13:35:00,80.59,80.64,80.59,80.6,35300.0,53.3821,53.4153,53.3821,53.3888,35300.0
2013-01-22 13:40:00,80.6,80.65,80.59,80.65,17100.0,53.3888,53.4219,53.3821,53.4219,17100.0
2013-01-22 13:45:00,80.64,80.64,80.6,80.6,14500.0,53.4153,53.4153,53.3888,53.3888,14500.0
2013-01-22 13:50:00,80.61,80.64,80.61,80.64,24300.0,53.3954,53.4153,53.3954,53.4153,24300.0
2013-01-22 13:55:00,80.63,80.63,80.56,80.56,20200.0,53.4086,53.4086,53.3623,53.3623,20200.0
2013-01-22 14:00:00,80.57,80.58,80.54,80.55,15300.0,53.3689,53.3755,53.349,53.3556,15300.0
2013-01-22 14:05:00,80.56,80.59,80.56,80.59,9500.0,53.3623,53.3821,53.3623,53.3821,9500.0
2013-01-22 14:10:00,80.59,80.61,80.56,80.59,34600.0,53.3821,53.3954,53.3623,53.3821,34600.0
2013-01-22 14:15:00,80.59,80.59,80.56,80.56,18200.0,53.3821,53.3821,53.3623,53.3623,18200.0
2013-01-22 14:20:00,80.57,80.59,80.55,80.57,13500.0,53.3689,53.3821,53.3556,53.3689,13500.0
2013-01-22 14:25:00,80.56,80.57,80.54,80.54,12300.0,53.3623,53.3689,53.349,53.349,12300.0
2013-01-22 14:30:00,80.54,80.56,80.52,80.56,18400.0,53.349,53.3623,53.3358,53.3623,18400.0
2013-01-22 14:35:00,80.55,80.55,80.51,80.52,45000.0,53.3556,53.3556,53.3292,53.3358,45000.0
2013-01-22 14:40:00,80.51,80.55,80.5,80.55,27200.0,53.3292,53.3556,53.3225,53.3556,27200.0
2013-01-22 14:45:00,80.54,80.58,80.51,80.57,33700.0,53.349,53.3755,53.3292,53.3689,33700.0
2013-01-22 14:50:00,80.58,80.61,80.56,80.6,25100.0,53.3755,53.3954,53.3623,53.3888,25100.0
2013-01-22 14:55:00,80.6,80.61,80.58,80.6,11400.0,53.3888,53.3954,53.3755,53.3888,11400.0
2013-01-22 15:00:00,80.59,80.59,80.56,80.57,23800.0,53.3821,53.3821,53.3623,53.3689,23800.0
2013-01-22 15:05:00,80.56,80.6,80.56,80.59,28500.0,53.3623,53.3888,53.3623,53.3821,28500.0
2013-01-22 15:10:00,80.58,80.59,80.54,80.57,34800.0,53.3755,53.3821,53.349,53.3689,34800.0
2013-01-22 15:15:00,80.57,80.58,80.54,80.56,28400.0,53.3689,53.3755,53.349,53.3623,28400.0
2013-01-22 15:20:00,80.56,80.6,80.56,80.59,26600.0,53.3623,53.3888,53.3623,53.3821,26600.0
2013-01-22 15:25:00,80.6,80.64,80.58,80.63,50000.0,53.3888,53.4153,53.3755,53.4086,50000.0
2013-01-22 15:30:00,80.62,80.65,80.59,80.61,79900.0,53.402,53.4219,53.3821,53.3954,79900.0
2013-01-22 15:35:00,80.61,80.67,80.61,80.67,52200.0,53.3954,53.4351,53.3954,53.4351,52200.0
2013-01-22 15:40:00,80.66,80.67,80.64,80.65,36400.0,53.4285,53.4351,53.4153,53.4219,36400.0
2013-01-22 15:45:00,80.65,80.68,80.6,80.61,63500.0,53.4219,53.4418,53.3888,53.3954,63500.0
2013-01-22 15:50:00,80.62,80.64,80.58,80.64,90400.0,53.402,53.4153,53.3755,53.4153,90400.0
2013-01-22 15:55:00,80.64,80.68,80.63,80.67,132100.0,53.4153,53.4418,53.4086,53.4351,132100.0
2013-01-23 09:30:00,80.36,80.54,80.32,80.47,113600.0,53.2298,53.349,53.2033,53.3027,113600.0
2013-01-23 09:35:00,80.48,80.68,80.44,80.68,48700.0,53.3093,53.4418,53.2828,53.4418,48700.0
2013-01-23 09:40:00,80.67,80.84,80.67,80.82,29500.0,53.4351,53.5477,53.4351,53.5345,29500.0
2013-01-23 09:45:00,80.82,80.88,80.75,80.8,39700.0,53.5345,53.5742,53.4881,53.5212,39700.0
2013-01-23 09:50:00,80.81,80.84,80.77,80.81,31700.0,53.5279,53.5477,53.5014,53.5279,31700.0
2013-01-23 09:55:00,80.8,80.82,80.74,80.81,94400.0,53.5212,53.5345,53.4815,53.5279,94400.0
2013-01-23 10:00:00,80.82,80.83,80.64,80.74,45400.0,53.5345,53.5411,53.4153,53.4815,45400.0
2013-01-23 10:05:00,80.74,80.75,80.68,80.71,28400.0,53.4815,53.4881,53.4418,53.4616,28400.0
2013-01-23 10:10:00,80.7,80.73,80.66,80.68,40700.0,53.455,53.4749,53.4285,53.4418,40700.0
2013-01-23 10:15:00,80.7,80.7,80.48,80.48,39500.0,53.455,53.455,53.3093,53.3093,39500.0
2013-01-23 10:20:00,80.47,80.49,80.42,80.45,66100.0,53.3027,53.3159,53.2695,53.2894,66100.0
2013-01-23 10:25:00,80.44,80.45,80.34,80.36,27800.0,53.2828,53.2894,53.2165,53.2298,27800.0
2013-01-23 10:30:00,80.36,80.37,80.31,80.34,60000.0,53.2298,53.2364,53.1967,53.2165,60000.0
2013-01-23 10:35:00,80.36,80.45,80.36,80.39,27300.0,53.2298,53.2894,53.2298,53.2497,27300.0
2013-01-23 10:40:00,80.41,80.47,80.38,80.4,30400.0,53.2629,53.3027,53.243,53.2563,30400.0
2013-01-23 10:45:00,80.4,80.43,80.39,80.42,30900.0,53.2563,53.2762,53.2497,53.2695,30900.0
2013-01-23 10:50:00,80.42,80.43,80.4,80.42,25900.0,53.2695,53.2762,53.2563,53.2695,25900.0
2013-01-23 10:55:00,80.42,80.44,80.41,80.42,34600.0,53.2695,53.2828,53.2629,53.2695,34600.0
2013-01-23 11:00:00,80.41,80.45,80.38,80.39,27600.0,53.2629,53.2894,53.243,53.2497,27600.0
2013-01-23 11:05:00,80.39,80.46,80.39,80.45,25200.0,53.2497,53.296,53.2497,53.2894,25200.0
2013-01-23 11:10:00,80.46,80.47,80.44,80.45,30800.0,53.296,53.3027,53.2828,53.2894,30800.0
2013-01-23 11:15:00,80.46,80.48,80.44,80.45,31900.0,53.296,53.3093,53.2828,53.2894,31900.0
2013-01-23 11:20:00,80.45,80.49,80.42,80.43,32100.0,53.2894,53.3159,53.2695,53.2762,32100.0
2013-01-23 11:25:00,80.41,80.42,80.34,80.34,20500.0,53.2629,53.2695,53.2165,53.2165,20500.0
2013-01-23 11:30:00,80.35,80.4,80.34,80.37,11700.0,53.2232,53.2563,53.2165,53.2364,11700.0
2013-01-23 11:35:00,80.37,80.37,80.34,80.35,16600.0,53.2364,53.2364,53.2165,53.2232,16600.0
2013-01-23 11:40:00,80.35,80.41,80.34,80.39,26300.0,53.2232,53.2629,53.2165,53.2497,26300.0
2013-01-23 11:45:00,80.38,80.38,80.27,80.29,71100.0,53.243,53.243,53.1702,53.1834,71100.0
2013-01-23 11:50:00,80.3,80.35,80.28,80.35,25300.0,53.19,53.2232,53.1768,53.2232,25300.0
2013-01-23 11:55:00,80.34,80.34,80.28,80.29,42700.0,53.2165,53.2165,53.1768,53.1834,42700.0
2013-01-23 12:00:00,80.29,80.31,80.26,80.31,24000.0,53.1834,53.1967,53.1636,53.1967,24000.0
2013-01-23 12:05:00,80.31,80.31,80.25,80.27,36100.0,53.1967,53.1967,53.1569,53.1702,36100.0
2013-01-23 12:10:00,80.28,80.32,80.27,80.3,21600.0,53.1768,53.2033,53.1702,53.19,21600.0
2013-01-23 12:15:00,80.3,80.32,80.27,80.28,21100.0,53.19,53.2033,53.1702,53.1768,21100.0
2013-01-23 12:20:00,80.28,80.3,80.22,80.24,30500.0,53.1768,53.19,53.1371,53.1503,30500.0
2013-01-23 12:25:00,80.24,80.31,80.23,80.3,41400.0,53.1503,53.1967,53.1437,53.19,41400.0
2013-01-23 12:30:00,80.3,80.4,80.28,80.39,94100.0,53.19,53.2563,53.1768,53.2497,94100.0
2013-01-23 12:35:00,80.39,80.42,80.36,80.41,67700.0,53.2497,53.2695,53.2298,53.2629,67700.0
2013-01-23 12:40:00,80.41,80.44,80.39,80.44,12600.0,53.2629,53.2828,53.2497,53.2828,12600.0
2013-01-23 12:45:00,80.44,80.45,80.42,80.43,11100.0,53.2828,53.2894,53.2695,53.2762,11100.0
2013-01-23 12:50:00,80.42,80.43,80.4,80.41,19500.0,53.2695,53.2762,53.2563,53.2629,19500.0
2013-01-23 12:55:00,80.4,80.41,80.38,80.4,17400.0,53.2563,53.2629,53.243,53.2563,17400.0
2013-01-23 13:00:00,80.4,80.42,80.37,80.37,24300.0,53.2563,53.2695,53.2364,53.2364,24300.0
2013-01-23 13:05:00,80.38,80.45,80.38,80.44,33900.0,53.243,53.2894,53.243,53.2828,33900.0
2013-01-23 13:10:00,80.43,80.5,80.4,80.48,53500.0,53.2762,53.3225,53.2563,53.3093,53500.0
2013-01-23 13:15:00,80.47,80.53,80.47,80.52,22100.0,53.3027,53.3424,53.3027,53.3358,22100.0
2013-01-23 13:20:00,80.52,80.54,80.51,80.54,15800.0,53.3358,53.349,53.3292,53.349,15800.0
2013-01-23 13:25:00,80.54,80.55,80.51,80.52,13500.0,53.349,53.3556,53.3292,53.3358,13500.0
2013-01-23 13:30:00,80.51,80.55,80.51,80.52,19200.0,53.3292,53.3556,53.3292,53.3358,19200.0
2013-01-23 13:35:00,80.52,80.57,80.52,80.56,27000.0,53.3358,53.3689,53.3358,53.3623,27000.0
2013-01-23 13:40:00,80.56,80.58,80.54,80.57,11800.0,53.3623,53.3755,53.349,53.3689,11800.0
2013-01-23 13:45:00,80.56,80.58,80.55,80.56,9500.0,53.3623,53.3755,53.3556,53.3623,9500.0
2013-01-23 13:50:00,80.55,80.6,80.55,80.6,16400.0,53.3556,53.3888,53.3556,53.3888,16400.0
2013-01-23 13:55:00,80.59,80.6,80.58,80.58,11300.0,53.3821,53.3888,53.3755,53.3755,11300.0
2013-01-23 14:00:00,80.59,80.63,80.59,80.62,27600.0,53.3821,53.4086,53.3821,53.402,27600.0
2013-01-23 14:05:00,80.63,80.63,80.57,80.59,16000.0,53.4086,53.4086,53.3689,53.3821,16000.0
2013-01-23 14:10:00,80.58,80.6,80.57,80.59,11700.0,53.3755,53.3888,53.3689,53.3821,11700.0
2013-01-23 14:15:00,80.59,80.59,80.54,80.54,11400.0,53.3821,53.3821,53.349,53.349,11400.0
2013-01-23 14:20:00,80.55,80.56,80.53,80.55,11700.0,53.3556,53.3623,53.3424,53.3556,11700.0
2013-01-23 14:25:00,80.54,80.56,80.5,80.53,20300.0,53.349,53.3623,53.3225,53.3424,20300.0
2013-01-23 14:30:00,80.52,80.52,80.48,80.49,14300.0,53.3358,53.3358,53.3093,53.3159,14300.0
2013-01-23 14:35:00,80.49,80.56,80.48,80.53,42800.0,53.3159,53.3623,53.3093,53.3424,42800.0
2013-01-23 14:40:00,80.52,80.54,80.52,80.54,7300.0,53.3358,53.349,53.3358,53.349,7300.0
2013-01-23 14:45:00,80.53,80.54,80.46,80.46,19500.0,53.3424,53.349,53.296,53.296,19500.0
2013-01-23 14:50:00,80.45,80.47,80.45,80.45,25100.0,53.2894,53.3027,53.2894,53.2894,25100.0
2013-01-23 14:55:00,80.45,80.51,80.45,80.51,17400.0,53.2894,53.3292,53.2894,53.3292,17400.0
2013-01-23 15:00:00,80.51,80.52,80.49,80.51,15700.0,53.3292,53.3358,53.3159,53.3292,15700.0
2013-01-23 15:05:00,80.5,80.53,80.5,80.5,24800.0,53.3225,53.3424,53.3225,53.3225,24800.0
2013-01-23 15:10:00,80.49,80.49,80.42,80.43,32200.0,53.3159,53.3159,53.2695,53.2762,32200.0
2013-01-23 15:15:00,80.42,80.47,80.42,80.47,43100.0,53.2695,53.3027,53.2695,53.3027,43100.0
2013-01-23 15:20:00,80.46,80.47,80.39,80.39,21000.0,53.296,53.3027,53.2497,53.2497,21000.0
2013-01-23 15:25:00,80.39,80.41,80.38,80.39,43400.0,53.2497,53.2629,53.243,53.2497,43400.0
2013-01-23 15:30:00,80.38,80.38,80.34,80.35,67100.0,53.243,53.243,53.2165,53.2232,67100.0
2013-01-23 15:35:00,80.36,80.37,80.35,80.36,27600.0,53.2298,53.2364,53.2232,53.2298,27600.0
2013-01-23 15:40:00,80.35,80.37,80.31,80.32,62100.0,53.2232,53.2364,53.1967,53.2033,62100.0
2013-01-23 15:45:00,80.32,80.36,80.31,80.35,47100.0,53.2033,53.2298,53.1967,53.2232,47100.0
2013-01-23 15:50:00,80.36,80.4,80.32,80.4,64800.0,53.2298,53.2563,53.2033,53.2563,64800.0
2013-01-23 15:55:00,80.39,80.4,80.31,80.34,155200.0,53.2497,53.2563,53.1967,53.2165,155200.0
2013-01-24 09:30:00,80.96,81.38,80.8,81.19,146300.0,53.6272,53.9054,53.5212,53.7796,146300.0
2013-01-24 09:35:00,81.19,81.3,81.03,81.19,127800.0,53.7796,53.8524,53.6736,53.7796,127800.0
2013-01-24 09:40:00,81.2,81.51,81.17,81.46,147500.0,53.7862,53.9915,53.7663,53.9584,147500.0
2013-01-24 09:45:00,81.46,81.7,81.45,81.54,115100.0,53.9584,54.1174,53.9518,54.0114,115100.0
2013-01-24 09:50:00,81.54,81.58,81.28,81.28,67500.0,54.0114,54.0379,53.8392,53.8392,67500.0
2013-01-24 09:55:00,81.28,81.4,81.22,81.31,83300.0,53.8392,53.9187,53.7994,53.8591,83300.0
2013-01-24 10:00:00,81.28,81.45,81.27,81.45,64400.0,53.8392,53.9518,53.8326,53.9518,64400.0
2013-01-24 10:05:00,81.45,81.57,81.45,81.52,38800.0,53.9518,54.0313,53.9518,53.9982,38800.0
2013-01-24 10:10:00,81.51,81.57,81.5,81.52,77400.0,53.9915,54.0313,53.9849,53.9982,77400.0
2013-01-24 10:15:00,81.52,81.52,81.35,81.39,85800.0,53.9982,53.9982,53.8856,53.9121,85800.0
2013-01-24 10:20:00,81.39,81.4,81.32,81.32,33700.0,53.9121,53.9187,53.8657,53.8657,33700.0
2013-01-24 10:25:00,81.33,81.58,81.32,81.58,68500.0,53.8723,54.0379,53.8657,54.0379,68500.0
2013-01-24 10:30:00,81.57,81.6,81.54,81.57,68300.0,54.0313,54.0512,54.0114,54.0313,68300.0
2013-01-24 10:35:00,81.56,81.73,81.55,81.73,93800.0,54.0247,54.1373,54.018,54.1373,93800.0
2013-01-24 10:40:00,81.72,81.84,81.68,81.78,156000.0,54.1306,54.2101,54.1041,54.1704,156000.0
2013-01-24 10:45:00,81.79,81.81,81.7,81.76,106900.0,54.177,54.1903,54.1174,54.1571,106900.0
2013-01-24 10:50:00,81.76,81.77,81.69,81.73,51100.0,54.1571,54.1638,54.1108,54.1373,51100.0
2013-01-24 10:55:00,81.74,81.85,81.73,81.83,90300.0,54.1439,54.2168,54.1373,54.2035,90300.0
2013-01-24 11:00:00,81.83,82.0,81.83,81.98,83000.0,54.2035,54.3161,54.2035,54.3029,83000.0
2013-01-24 11:05:00,81.99,82.0,81.97,82.0,88600.0,54.3095,54.3161,54.2962,54.3161,88600.0
2013-01-24 11:10:00,81.99,82.13,81.99,82.13,243300.0,54.3095,54.4022,54.3095,54.4022,243300.0
2013-01-24 11:15:00,82.11,82.15,82.07,82.1,97900.0,54.389,54.4155,54.3625,54.3824,97900.0
2013-01-24 11:20:00,82.1,82.15,82.08,82.14,71200.0,54.3824,54.4155,54.3691,54.4088,71200.0
2013-01-24 11:25:00,82.14,82.24,82.12,82.23,62300.0,54.4088,54.4751,54.3956,54.4685,62300.0
2013-01-24 11:30:00,82.24,82.3,82.22,82.28,93400.0,54.4751,54.5148,54.4618,54.5016,93400.0
2013-01-24 11:35:00,82.27,82.3,82.25,82.28,45300.0,54.495,54.5148,54.4817,54.5016,45300.0
2013-01-24 11:40:00,82.28,82.44,82.26,82.42,86800.0,54.5016,54.6076,54.4883,54.5943,86800.0
2013-01-24 11:45:00,82.42,82.49,82.42,82.43,97000.0,54.5943,54.6407,54.5943,54.6009,97000.0
2013-01-24 11:50:00,82.44,82.45,82.34,82.35,61800.0,54.6076,54.6142,54.5413,54.548,61800.0
2013-01-24 11:55:00,82.34,82.45,82.34,82.44,49700.0,54.5413,54.6142,54.5413,54.6076,49700.0
2013-01-24 12:00:00,82.43,82.43,82.34,82.34,48300.0,54.6009,54.6009,54.5413,54.5413,48300.0
2013-01-24 12:05:00,82.34,82.37,82.3,82.36,46900.0,54.5413,54.5612,54.5148,54.5546,46900.0
2013-01-24 12:10:00,82.37,82.4,82.32,82.33,73400.0,54.5612,54.5811,54.5281,54.5347,73400.0
2013-01-24 12:15:00,82.34,82.36,82.3,82.31,37500.0,54.5413,54.5546,54.5148,54.5215,37500.0
2013-01-24 12:20:00,82.31,82.38,82.31,82.37,43700.0,54.5215,54.5678,54.5215,54.5612,43700.0
2013-01-24 12:25:00,82.37,82.39,82.33,82.38,47300.0,54.5612,54.5744,54.5347,54.5678,47300.0
2013-01-24 12:30:00,82.37,82.38,82.28,82.29,52000.0,54.5612,54.5678,54.5016,54.5082,52000.0
2013-01-24 12:35:00,82.29,82.3,82.25,82.29,38100.0,54.5082,54.5148,54.4817,54.5082,38100.0
2013-01-24 12:40:00,82.29,82.32,82.27,82.3,104300.0,54.5082,54.5281,54.495,54.5148,104300.0
2013-01-24 12:45:00,82.29,82.4,82.28,82.38,76400.0,54.5082,54.5811,54.5016,54.5678,76400.0
2013-01-24 12:50:00,82.38,82.44,82.37,82.42,78700.0,54.5678,54.6076,54.5612,54.5943,78700.0
2013-01-24 12:55:00,82.43,82.45,82.35,82.36,44700.0,54.6009,54.6142,54.548,54.5546,44700.0
2013-01-24 13:00:00,82.35,82.36,82.28,82.28,68500.0,54.548,54.5546,54.5016,54.5016,68500.0
2013-01-24 13:05:00,82.29,82.34,82.28,82.34,43100.0,54.5082,54.5413,54.5016,54.5413,43100.0
2013-01-24 13:10:00,82.34,82.38,82.28,82.29,42100.0,54.5413,54.5678,54.5016,54.5082,42100.0
2013-01-24 13:15:00,82.29,82.34,82.28,82.33,31600.0,54.5082,54.5413,54.5016,54.5347,31600.0
2013-01-24 13:20:00,82.34,82.37,82.34,82.36,28400.0,54.5413,54.5612,54.5413,54.5546,28400.0
2013-01-24 13:25:00,82.35,82.35,82.3,82.32,24400.0,54.548,54.548,54.5148,54.5281,24400.0
2013-01-24 13:30:00,82.33,82.33,82.24,82.25,36500.0,54.5347,54.5347,54.4751,54.4817,36500.0
2013-01-24 13:35:00,82.26,82.28,82.2,82.2,48200.0,54.4883,54.5016,54.4486,54.4486,48200.0
2013-01-24 13:40:00,82.2,82.2,82.11,82.14,64400.0,54.4486,54.4486,54.389,54.4088,64400.0
2013-01-24 13:45:00,82.14,82.15,82.08,82.09,60600.0,54.4088,54.4155,54.3691,54.3757,60600.0
2013-01-24 13:50:00,82.1,82.17,82.07,82.13,63300.0,54.3824,54.4287,54.3625,54.4022,63300.0
2013-01-24 13:55:00,82.14,82.14,81.87,81.89,110400.0,54.4088,54.4088,54.23,54.2433,110400.0
2013-01-24 14:00:00,81.89,81.89,81.83,81.86,75800.0,54.2433,54.2433,54.2035,54.2234,75800.0
2013-01-24 14:05:00,81.85,81.93,81.83,81.93,75200.0,54.2168,54.2697,54.2035,54.2697,75200.0
2013-01-24 14:10:00,81.93,82.08,81.93,82.05,47700.0,54.2697,54.3691,54.2697,54.3492,47700.0
2013-01-24 14:15:00,82.05,82.07,82.02,82.02,29600.0,54.3492,54.3625,54.3294,54.3294,29600.0
2013-01-24 14:20:00,82.02,82.04,81.96,81.97,44000.0,54.3294,54.3426,54.2896,54.2962,44000.0
2013-01-24 14:25:00,81.97,81.98,81.94,81.98,45300.0,54.2962,54.3029,54.2764,54.3029,45300.0
2013-01-24 14:30:00,81.97,82.03,81.95,81.99,107000.0,54.2962,54.336,54.283,54.3095,107000.0
2013-01-24 14:35:00,82.0,82.03,81.97,81.97,51900.0,54.3161,54.336,54.2962,54.2962,51900.0
2013-01-24 14:40:00,81.98,82.05,81.96,82.05,65300.0,54.3029,54.3492,54.2896,54.3492,65300.0
2013-01-24 14:45:00,82.05,82.16,82.04,82.16,61300.0,54.3492,54.4221,54.3426,54.4221,61300.0
2013-01-24 14:50:00,82.16,82.21,82.14,82.21,41900.0,54.4221,54.4552,54.4088,54.4552,41900.0
2013-01-24 14:55:00,82.21,82.23,82.17,82.19,60300.0,54.4552,54.4685,54.4287,54.442,60300.0
2013-01-24 15:00:00,82.18,82.29,82.17,82.28,93100.0,54.4353,54.5082,54.4287,54.5016,93100.0
2013-01-24 15:05:00,82.29,82.34,82.28,82.33,62300.0,54.5082,54.5413,54.5016,54.5347,62300.0
2013-01-24 15:10:00,82.33,82.35,82.31,82.33,93400.0,54.5347,54.548,54.5215,54.5347,93400.0
2013-01-24 15:15:00,82.33,82.38,82.32,82.34,69900.0,54.5347,54.5678,54.5281,54.5413,69900.0
2013-01-24 15:20:00,82.34,82.37,82.27,82.27,78400.0,54.5413,54.5612,54.495,54.495,78400.0
2013-01-24 15:25:00,82.27,82.34,82.24,82.33,69600.0,54.495,54.5413,54.4751,54.5347,69600.0
2013-01-24 15:30:00,82.33,82.34,82.3,82.31,64000.0,54.5347,54.5413,54.5148,54.5215,64000.0
2013-01-24 15:35:00,82.31,82.32,82.27,82.3,86900.0,54.5215,54.5281,54.495,54.5148,86900.0
2013-01-24 15:40:00,82.3,82.36,82.29,82.35,92300.0,54.5148,54.5546,54.5082,54.548,92300.0
2013-01-24 15:45:00,82.35,82.36,82.26,82.26,113000.0,54.548,54.5546,54.4883,54.4883,113000.0
2013-01-24 15:50:00,82.26,82.27,82.14,82.14,122600.0,54.4883,54.495,54.4088,54.4088,122600.0
2013-01-24 15:55:00,82.15,82.2,82.11,82.15,313400.0,54.4155,54.4486,54.389,54.4155,313400.0
2013-01-25 09:30:00,82.39,82.39,81.96,81.97,135200.0,54.5744,54.5744,54.2896,54.2962,135200.0
2013-01-25 09:35:00,81.97,82.14,81.93,81.96,89500.0,54.2962,54.4088,54.2697,54.2896,89500.0
2013-01-25 09:40:00,81.94,81.99,81.84,81.96,46900.0,54.2764,54.3095,54.2101,54.2896,46900.0
2013-01-25 09:45:00,81.96,82.0,81.86,81.87,38400.0,54.2896,54.3161,54.2234,54.23,38400.0
2013-01-25 09:50:00,81.89,81.99,81.88,81.96,43900.0,54.2433,54.3095,54.2366,54.2896,43900.0
2013-01-25 09:55:00,81.96,82.07,81.95,82.03,56900.0,54.2896,54.3625,54.283,54.336,56900.0
2013-01-25 10:00:00,82.01,82.04,81.93,82.02,43000.0,54.3227,54.3426,54.2697,54.3294,43000.0
2013-01-25 10:05:00,82.02,82.1,81.99,82.09,41100.0,54.3294,54.3824,54.3095,54.3757,41100.0
2013-01-25 10:10:00,82.09,82.18,82.09,82.16,60300.0,54.3757,54.4353,54.3757,54.4221,60300.0
2013-01-25 10:15:00,82.16,82.28,82.15,82.27,36700.0,54.4221,54.5016,54.4155,54.495,36700.0
2013-01-25 10:20:00,82.26,82.31,82.2,82.22,53900.0,54.4883,54.5215,54.4486,54.4618,53900.0
2013-01-25 10:25:00,82.22,82.22,82.01,82.02,131700.0,54.4618,54.4618,54.3227,54.3294,131700.0
2013-01-25 10:30:00,82.03,82.07,81.96,82.06,52300.0,54.336,54.3625,54.2896,54.3559,52300.0
2013-01-25 10:35:00,82.05,82.11,82.04,82.06,88700.0,54.3492,54.389,54.3426,54.3559,88700.0
2013-01-25 10:40:00,82.06,82.18,82.06,82.13,32100.0,54.3559,54.4353,54.3559,54.4022,32100.0
2013-01-25 10:45:00,82.12,82.18,82.1,82.16,43500.0,54.3956,54.4353,54.3824,54.4221,43500.0
2013-01-25 10:50:00,82.17,82.27,82.17,82.23,73900.0,54.4287,54.495,54.4287,54.4685,73900.0
2013-01-25 10:55:00,82.21,82.22,82.11,82.11,33100.0,54.4552,54.4618,54.389,54.389,33100.0
2013-01-25 11:00:00,82.12,82.21,82.09,82.19,42100.0,54.3956,54.4552,54.3757,54.442,42100.0
2013-01-25 11:05:00,82.2,82.22,82.15,82.19,30200.0,54.4486,54.4618,54.4155,54.442,30200.0
2013-01-25 11:10:00,82.19,82.2,82.12,82.12,23600.0,54.442,54.4486,54.3956,54.3956,23600.0
2013-01-25 11:15:00,82.12,82.16,82.11,82.13,38200.0,54.3956,54.4221,54.389,54.4022,38200.0
2013-01-25 11:20:00,82.13,82.13,82.1,82.12,21800.0,54.4022,54.4022,54.3824,54.3956,21800.0
2013-01-25 11:25:00,82.12,82.16,82.1,82.13,26900.0,54.3956,54.4221,54.3824,54.4022,26900.0
2013-01-25 11:30:00,82.13,82.2,82.12,82.17,22100.0,54.4022,54.4486,54.3956,54.4287,22100.0
2013-01-25 11:35:00,82.18,82.22,82.18,82.2,21700.0,54.4353,54.4618,54.4353,54.4486,21700.0
2013-01-25 11:40:00,82.2,82.23,82.2,82.22,21900.0,54.4486,54.4685,54.4486,54.4618,21900.0
2013-01-25 11:45:00,82.23,82.23,82.2,82.22,19500.0,54.4685,54.4685,54.4486,54.4618,19500.0
2013-01-25 11:50:00,82.21,82.22,82.2,82.21,23800.0,54.4552,54.4618,54.4486,54.4552,23800.0
2013-01-25 11:55:00,82.21,82.28,82.19,82.25,65600.0,54.4552,54.5016,54.442,54.4817,65600.0
2013-01-25 12:00:00,82.25,82.3,82.23,82.28,45300.0,54.4817,54.5148,54.4685,54.5016,45300.0
2013-01-25 12:05:00,82.28,82.5,82.27,82.49,102200.0,54.5016,54.6473,54.495,54.6407,102200.0
2013-01-25 12:10:00,82.49,82.5,82.39,82.42,36700.0,54.6407,54.6473,54.5744,54.5943,36700.0
2013-01-25 12:15:00,82.42,82.45,82.39,82.45,31800.0,54.5943,54.6142,54.5744,54.6142,31800.0
2013-01-25 12:20:00,82.45,82.54,82.44,82.54,54500.0,54.6142,54.6738,54.6076,54.6738,54500.0
2013-01-25 12:25:00,82.55,82.56,82.49,82.5,38900.0,54.6804,54.6871,54.6407,54.6473,38900.0
2013-01-25 12:30:00,82.51,82.54,82.49,82.52,105200.0,54.6539,54.6738,54.6407,54.6606,105200.0
2013-01-25 12:35:00,82.52,82.56,82.51,82.56,28200.0,54.6606,54.6871,54.6539,54.6871,28200.0
2013-01-25 12:40:00,82.57,82.57,82.52,82.52,28300.0,54.6937,54.6937,54.6606,54.6606,28300.0
2013-01-25 12:45:00,82.52,82.54,82.51,82.53,33500.0,54.6606,54.6738,54.6539,54.6672,33500.0
2013-01-25 12:50:00,82.52,82.58,82.52,82.57,67300.0,54.6606,54.7003,54.6606,54.6937,67300.0
2013-01-25 12:55:00,82.57,82.58,82.55,82.56,32000.0,54.6937,54.7003,54.6804,54.6871,32000.0
2013-01-25 13:00:00,82.57,82.59,82.56,82.56,36600.0,54.6937,54.7069,54.6871,54.6871,36600.0
2013-01-25 13:05:00,82.57,82.68,82.57,82.68,52000.0,54.6937,54.7665,54.6937,54.7665,52000.0
2013-01-25 13:10:00,82.68,82.76,82.68,82.69,43900.0,54.7665,54.8195,54.7665,54.7732,43900.0
2013-01-25 13:15:00,82.68,82.69,82.56,82.57,45900.0,54.7665,54.7732,54.6871,54.6937,45900.0
2013-01-25 13:20:00,82.57,82.57,82.54,82.55,29500.0,54.6937,54.6937,54.6738,54.6804,29500.0
2013-01-25 13:25:00,82.54,82.56,82.53,82.55,13700.0,54.6738,54.6871,54.6672,54.6804,13700.0
2013-01-25 13:30:00,82.54,82.55,82.51,82.52,23100.0,54.6738,54.6804,54.6539,54.6606,23100.0
2013-01-25 13:35:00,82.53,82.55,82.51,82.54,21700.0,54.6672,54.6804,54.6539,54.6738,21700.0
2013-01-25 13:40:00,82.54,82.56,82.52,82.56,16300.0,54.6738,54.6871,54.6606,54.6871,16300.0
2013-01-25 13:45:00,82.55,82.58,82.52,82.52,28600.0,54.6804,54.7003,54.6606,54.6606,28600.0
2013-01-25 13:50:00,82.53,82.54,82.5,82.53,20700.0,54.6672,54.6738,54.6473,54.6672,20700.0
2013-01-25 13:55:00,82.53,82.55,82.52,82.53,10500.0,54.6672,54.6804,54.6606,54.6672,10500.0
2013-01-25 14:00:00,82.54,82.56,82.52,82.55,19400.0,54.6738,54.6871,54.6606,54.6804,19400.0
2013-01-25 14:05:00,82.54,82.64,82.54,82.62,45100.0,54.6738,54.74,54.6738,54.7268,45100.0
2013-01-25 14:10:00,82.62,82.64,82.59,82.6,9000.0,54.7268,54.74,54.7069,54.7135,9000.0
2013-01-25 14:15:00,82.59,82.61,82.51,82.52,49300.0,54.7069,54.7202,54.6539,54.6606,49300.0
2013-01-25 14:20:00,82.51,82.55,82.51,82.53,52700.0,54.6539,54.6804,54.6539,54.6672,52700.0
2013-01-25 14:25:00,82.53,82.56,82.51,82.55,38300.0,54.6672,54.6871,54.6539,54.6804,38300.0
2013-01-25 14:30:00,82.54,82.62,82.52,82.61,48600.0,54.6738,54.7268,54.6606,54.7202,48600.0
2013-01-25 14:35:00,82.6,82.67,82.55,82.55,43400.0,54.7135,54.7599,54.6804,54.6804,43400.0
2013-01-25 14:40:00,82.55,82.55,82.52,82.54,26400.0,54.6804,54.6804,54.6606,54.6738,26400.0
2013-01-25 14:45:00,82.55,82.57,82.52,82.53,30900.0,54.6804,54.6937,54.6606,54.6672,30900.0
2013-01-25 14:50:00,82.53,82.54,82.51,82.53,45700.0,54.6672,54.6738,54.6539,54.6672,45700.0
2013-01-25 14:55:00,82.53,82.55,82.51,82.53,91300.0,54.6672,54.6804,54.6539,54.6672,91300.0
2013-01-25 15:00:00,82.54,82.56,82.52,82.54,37800.0,54.6738,54.6871,54.6606,54.6738,37800.0
2013-01-25 15:05:00,82.54,82.54,82.51,82.52,105900.0,54.6738,54.6738,54.6539,54.6606,105900.0
2013-01-25 15:10:00,82.52,82.53,82.49,82.49,33400.0,54.6606,54.6672,54.6407,54.6407,33400.0
2013-01-25 15:15:00,82.49,82.51,82.44,82.49,61300.0,54.6407,54.6539,54.6076,54.6407,61300.0
2013-01-25 15:20:00,82.49,82.51,82.48,82.51,23100.0,54.6407,54.6539,54.6341,54.6539,23100.0
2013-01-25 15:25:00,82.51,82.55,82.5,82.53,54400.0,54.6539,54.6804,54.6473,54.6672,54400.0
2013-01-25 15:30:00,82.53,82.54,82.47,82.48,50000.0,54.6672,54.6738,54.6274,54.6341,50000.0
2013-01-25 15:35:00,82.48,82.48,82.43,82.46,43500.0,54.6341,54.6341,54.6009,54.6208,43500.0
2013-01-25 15:40:00,82.45,82.46,82.36,82.38,68500.0,54.6142,54.6208,54.5546,54.5678,68500.0
2013-01-25 15:45:00,82.37,82.39,82.34,82.35,95700.0,54.5612,54.5744,54.5413,54.548,95700.0
2013-01-25 15:50:00,82.34,82.44,82.34,82.43,123700.0,54.5413,54.6076,54.5413,54.6009,123700.0
2013-01-25 15:55:00,82.43,82.46,82.36,82.46,162400.0,54.6009,54.6208,54.5546,54.6208,162400.0
2013-01-28 09:30:00,82.62,82.75,82.28,82.3,110500.0,54.7268,54.8129,54.5016,54.5148,110500.0
2013-01-28 09:35:00,82.29,82.4,82.22,82.31,73100.0,54.5082,54.5811,54.4618,54.5215,73100.0
2013-01-28 09:40:00,82.31,82.53,82.31,82.49,31800.0,54.5215,54.6672,54.5215,54.6407,31800.0
2013-01-28 09:45:00,82.48,82.53,82.28,82.32,40300.0,54.6341,54.6672,54.5016,54.5281,40300.0
2013-01-28 09:50:00,82.32,82.43,82.27,82.27,39000.0,54.5281,54.6009,54.495,54.495,39000.0
2013-01-28 09:55:00,82.26,82.33,82.23,82.25,36700.0,54.4883,54.5347,54.4685,54.4817,36700.0
2013-01-28 10:00:00,82.24,82.29,82.12,82.14,60400.0,54.4751,54.5082,54.3956,54.4088,60400.0
2013-01-28 10:05:00,82.13,82.15,81.96,81.98,46700.0,54.4022,54.4155,54.2896,54.3029,46700.0
2013-01-28 10:10:00,81.97,82.05,81.86,81.99,46500.0,54.2962,54.3492,54.2234,54.3095,46500.0
2013-01-28 10:15:00,82.0,82.08,81.98,82.08,36800.0,54.3161,54.3691,54.3029,54.3691,36800.0
2013-01-28 10:20:00,82.06,82.08,81.96,82.0,35300.0,54.3559,54.3691,54.2896,54.3161,35300.0
2013-01-28 10:25:00,82.0,82.01,81.99,82.01,15300.0,54.3161,54.3227,54.3095,54.3227,15300.0
2013-01-28 10:30:00,82.02,82.09,81.97,82.06,38100.0,54.3294,54.3757,54.2962,54.3559,38100.0
2013-01-28 10:35:00,82.06,82.1,82.03,82.05,39700.0,54.3559,54.3824,54.336,54.3492,39700.0
2013-01-28 10:40:00,82.05,82.08,82.02,82.06,31500.0,54.3492,54.3691,54.3294,54.3559,31500.0
2013-01-28 10:45:00,82.06,82.14,82.04,82.11,36300.0,54.3559,54.4088,54.3426,54.389,36300.0
2013-01-28 10:50:00,82.1,82.18,82.1,82.15,30800.0,54.3824,54.4353,54.3824,54.4155,30800.0
2013-01-28 10:55:00,82.15,82.17,82.11,82.17,21700.0,54.4155,54.4287,54.389,54.4287,21700.0
2013-01-28 11:00:00,82.17,82.17,82.14,82.17,18400.0,54.4287,54.4287,54.4088,54.4287,18400.0
2013-01-28 11:05:00,82.17,82.17,82.07,82.1,32200.0,54.4287,54.4287,54.3625,54.3824,32200.0
2013-01-28 11:10:00,82.09,82.12,82.09,82.1,45200.0,54.3757,54.3956,54.3757,54.3824,45200.0
2013-01-28 11:15:00,82.1,82.14,82.06,82.1,77000.0,54.3824,54.4088,54.3559,54.3824,77000.0
2013-01-28 11:20:00,82.11,82.21,82.1,82.19,47200.0,54.389,54.4552,54.3824,54.442,47200.0
2013-01-28 11:25:00,82.19,82.25,82.18,82.23,30000.0,54.442,54.4817,54.4353,54.4685,30000.0
2013-01-28 11:30:00,82.23,82.34,82.23,82.28,36600.0,54.4685,54.5413,54.4685,54.5016,36600.0
2013-01-28 11:35:00,82.28,82.28,82.23,82.26,25000.0,54.5016,54.5016,54.4685,54.4883,25000.0
2013-01-28 11:40:00,82.26,82.32,82.26,82.31,27800.0,54.4883,54.5281,54.4883,54.5215,27800.0
2013-01-28 11:45:00,82.32,82.4,82.32,82.36,44700.0,54.5281,54.5811,54.5281,54.5546,44700.0
2013-01-28 11:50:00,82.35,82.46,82.35,82.45,44200.0,54.548,54.6208,54.548,54.6142,44200.0
2013-01-28 11:55:00,82.46,82.46,82.42,82.44,23800.0,54.6208,54.6208,54.5943,54.6076,23800.0
2013-01-28 12:00:00,82.45,82.47,82.4,82.43,25900.0,54.6142,54.6274,54.5811,54.6009,25900.0
2013-01-28 12:05:00,82.43,82.47,82.42,82.46,15200.0,54.6009,54.6274,54.5943,54.6208,15200.0
2013-01-28 12:10:00,82.45,82.47,82.44,82.46,16200.0,54.6142,54.6274,54.6076,54.6208,16200.0
2013-01-28 12:15:00,82.46,82.47,82.43,82.44,19400.0,54.6208,54.6274,54.6009,54.6076,19400.0
2013-01-28 12:20:00,82.45,82.45,82.34,82.38,30200.0,54.6142,54.6142,54.5413,54.5678,30200.0
2013-01-28 12:25:00,82.38,82.39,82.36,82.37,12400.0,54.5678,54.5744,54.5546,54.5612,12400.0
2013-01-28 12:30:00,82.37,82.41,82.34,82.35,20100.0,54.5612,54.5877,54.5413,54.548,20100.0
2013-01-28 12:35:00,82.37,82.4,82.37,82.38,13600.0,54.5612,54.5811,54.5612,54.5678,13600.0
2013-01-28 12:40:00,82.38,82.4,82.36,82.38,15700.0,54.5678,54.5811,54.5546,54.5678,15700.0
2013-01-28 12:45:00,82.37,82.44,82.37,82.43,16200.0,54.5612,54.6076,54.5612,54.6009,16200.0
2013-01-28 12:50:00,82.43,82.45,82.4,82.42,14000.0,54.6009,54.6142,54.5811,54.5943,14000.0
2013-01-28 12:55:00,82.41,82.42,82.34,82.34,23400.0,54.5877,54.5943,54.5413,54.5413,23400.0
2013-01-28 13:00:00,82.34,82.34,82.25,82.29,52100.0,54.5413,54.5413,54.4817,54.5082,52100.0
2013-01-28 13:05:00,82.29,82.3,82.22,82.24,20300.0,54.5082,54.5148,54.4618,54.4751,20300.0
2013-01-28 13:10:00,82.24,82.28,82.23,82.28,34200.0,54.4751,54.5016,54.4685,54.5016,34200.0
2013-01-28 13:15:00,82.28,82.29,82.23,82.24,34100.0,54.5016,54.5082,54.4685,54.4751,34100.0
2013-01-28 13:20:00,82.23,82.24,82.21,82.21,25500.0,54.4685,54.4751,54.4552,54.4552,25500.0
2013-01-28 13:25:00,82.22,82.23,82.2,82.2,10500.0,54.4618,54.4685,54.4486,54.4486,10500.0
2013-01-28 13:30:00,82.2,82.24,82.18,82.21,26600.0,54.4486,54.4751,54.4353,54.4552,26600.0
2013-01-28 13:35:00,82.22,82.3,82.21,82.3,30800.0,54.4618,54.5148,54.4552,54.5148,30800.0
2013-01-28 13:40:00,82.31,82.33,82.31,82.33,17700.0,54.5215,54.5347,54.5215,54.5347,17700.0
2013-01-28 13:45:00,82.33,82.36,82.32,82.34,24700.0,54.5347,54.5546,54.5281,54.5413,24700.0
2013-01-28 13:50:00,82.35,82.35,82.3,82.33,16700.0,54.548,54.548,54.5148,54.5347,16700.0
2013-01-28 13:55:00,82.33,82.35,82.32,82.33,18100.0,54.5347,54.548,54.5281,54.5347,18100.0
2013-01-28 14:00:00,82.32,82.33,82.3,82.33,25700.0,54.5281,54.5347,54.5148,54.5347,25700.0
2013-01-28 14:05:00,82.34,82.36,82.32,82.36,29100.0,54.5413,54.5546,54.5281,54.5546,29100.0
2013-01-28 14:10:00,82.36,82.41,82.36,82.41,21500.0,54.5546,54.5877,54.5546,54.5877,21500.0
2013-01-28 14:15:00,82.41,82.41,82.38,82.38,14200.0,54.5877,54.5877,54.5678,54.5678,14200.0
2013-01-28 14:20:00,82.39,82.39,82.34,82.36,21700.0,54.5744,54.5744,54.5413,54.5546,21700.0
2013-01-28 14:25:00,82.35,82.4,82.33,82.4,17200.0,54.548,54.5811,54.5347,54.5811,17200.0
2013-01-28 14:30:00,82.4,82.44,82.39,82.44,19000.0,54.5811,54.6076,54.5744,54.6076,19000.0
2013-01-28 14:35:00,82.44,82.44,82.41,82.43,22400.0,54.6076,54.6076,54.5877,54.6009,22400.0
2013-01-28 14:40:00,82.43,82.45,82.43,82.45,31600.0,54.6009,54.6142,54.6009,54.6142,31600.0
2013-01-28 14:45:00,82.44,82.47,82.44,82.47,13700.0,54.6076,54.6274,54.6076,54.6274,13700.0
2013-01-28 14:50:00,82.46,82.47,82.44,82.44,33500.0,54.6208,54.6274,54.6076,54.6076,33500.0
2013-01-28 14:55:00,82.45,82.45,82.43,82.45,13500.0,54.6142,54.6142,54.6009,54.6142,13500.0
2013-01-28 15:00:00,82.44,82.49,82.44,82.46,32300.0,54.6076,54.6407,54.6076,54.6208,32300.0
2013-01-28 15:05:00,82.46,82.48,82.39,82.39,57000.0,54.6208,54.6341,54.5744,54.5744,57000.0
2013-01-28 15:10:00,82.38,82.39,82.34,82.35,27500.0,54.5678,54.5744,54.5413,54.548,27500.0
2013-01-28 15:15:00,82.34,82.37,82.33,82.37,61600.0,54.5413,54.5612,54.5347,54.5612,61600.0
2013-01-28 15:20:00,82.36,82.37,82.3,82.3,51700.0,54.5546,54.5612,54.5148,54.5148,51700.0
2013-01-28 15:25:00,82.31,82.39,82.31,82.35,68700.0,54.5215,54.5744,54.5215,54.548,68700.0
2013-01-28 15:30:00,82.35,82.46,82.35,82.46,38200.0,54.548,54.6208,54.548,54.6208,38200.0
2013-01-28 15:35:00,82.47,82.5,82.46,82.49,37500.0,54.6274,54.6473,54.6208,54.6407,37500.0
2013-01-28 15:40:00,82.5,82.52,82.44,82.48,89800.0,54.6473,54.6606,54.6076,54.6341,89800.0
2013-01-28 15:45:00,82.48,82.54,82.47,82.54,57300.0,54.6341,54.6738,54.6274,54.6738,57300.0
2013-01-28 15:50:00,82.54,82.57,82.51,82.56,95200.0,54.6738,54.6937,54.6539,54.6871,95200.0
2013-01-28 15:55:00,82.56,82.57,82.51,82.51,155800.0,54.6871,54.6937,54.6539,54.6539,155800.0
2013-01-29 09:30:00,82.16,82.42,82.13,82.28,77500.0,54.4221,54.5943,54.4022,54.5016,77500.0
2013-01-29 09:35:00,82.26,82.26,82.05,82.06,35900.0,54.4883,54.4883,54.3492,54.3559,35900.0
2013-01-29 09:40:00,82.06,82.13,82.04,82.04,61900.0,54.3559,54.4022,54.3426,54.3426,61900.0
2013-01-29 09:45:00,82.04,82.18,82.04,82.17,54200.0,54.3426,54.4353,54.3426,54.4287,54200.0
2013-01-29 09:50:00,82.19,82.36,82.18,82.35,42900.0,54.442,54.5546,54.4353,54.548,42900.0
2013-01-29 09:55:00,82.35,82.35,82.24,82.27,28700.0,54.548,54.548,54.4751,54.495,28700.0
2013-01-29 10:00:00,82.25,82.29,82.07,82.13,66500.0,54.4817,54.5082,54.3625,54.4022,66500.0
2013-01-29 10:05:00,82.13,82.13,82.05,82.09,27900.0,54.4022,54.4022,54.3492,54.3757,27900.0
2013-01-29 10:10:00,82.1,82.21,82.09,82.13,37100.0,54.3824,54.4552,54.3757,54.4022,37100.0
2013-01-29 10:15:00,82.12,82.3,82.11,82.25,47300.0,54.3956,54.5148,54.389,54.4817,47300.0
2013-01-29 10:20:00,82.25,82.33,82.25,82.3,36700.0,54.4817,54.5347,54.4817,54.5148,36700.0
2013-01-29 10:25:00,82.3,82.3,82.17,82.18,22900.0,54.5148,54.5148,54.4287,54.4353,22900.0
2013-01-29 10:30:00,82.18,82.25,82.18,82.22,28800.0,54.4353,54.4817,54.4353,54.4618,28800.0
2013-01-29 10:35:00,82.23,82.31,82.2,82.3,26100.0,54.4685,54.5215,54.4486,54.5148,26100.0
2013-01-29 10:40:00,82.32,82.32,82.18,82.22,57600.0,54.5281,54.5281,54.4353,54.4618,57600.0
2013-01-29 10:45:00,82.24,82.29,82.21,82.26,39600.0,54.4751,54.5082,54.4552,54.4883,39600.0
2013-01-29 10:50:00,82.26,82.31,82.17,82.23,27000.0,54.4883,54.5215,54.4287,54.4685,27000.0
2013-01-29 10:55:00,82.23,82.3,82.22,82.23,24300.0,54.4685,54.5148,54.4618,54.4685,24300.0
2013-01-29 11:00:00,82.24,82.28,82.22,82.25,29100.0,54.4751,54.5016,54.4618,54.4817,29100.0
2013-01-29 11:05:00,82.25,82.3,82.24,82.29,25400.0,54.4817,54.5148,54.4751,54.5082,25400.0
2013-01-29 11:10:00,82.29,82.29,82.15,82.16,22400.0,54.5082,54.5082,54.4155,54.4221,22400.0
2013-01-29 11:15:00,82.17,82.21,82.17,82.21,29100.0,54.4287,54.4552,54.4287,54.4552,29100.0
2013-01-29 11:20:00,82.21,82.27,82.21,82.25,50900.0,54.4552,54.495,54.4552,54.4817,50900.0
2013-01-29 11:25:00,82.24,82.26,82.22,82.25,45800.0,54.4751,54.4883,54.4618,54.4817,45800.0
2013-01-29 11:30:00,82.25,82.26,82.23,82.25,24800.0,54.4817,54.4883,54.4685,54.4817,24800.0
2013-01-29 11:35:00,82.25,82.26,82.22,82.24,28300.0,54.4817,54.4883,54.4618,54.4751,28300.0
2013-01-29 11:40:00,82.24,82.28,82.2,82.28,31700.0,54.4751,54.5016,54.4486,54.5016,31700.0
2013-01-29 11:45:00,82.28,82.31,82.26,82.29,29500.0,54.5016,54.5215,54.4883,54.5082,29500.0
2013-01-29 11:50:00,82.3,82.32,82.26,82.27,29000.0,54.5148,54.5281,54.4883,54.495,29000.0
2013-01-29 11:55:00,82.26,82.27,82.22,82.24,18800.0,54.4883,54.495,54.4618,54.4751,18800.0
2013-01-29 12:00:00,82.23,82.3,82.22,82.27,20100.0,54.4685,54.5148,54.4618,54.495,20100.0
2013-01-29 12:05:00,82.27,82.3,82.24,82.28,33600.0,54.495,54.5148,54.4751,54.5016,33600.0
2013-01-29 12:10:00,82.28,82.3,82.26,82.28,30000.0,54.5016,54.5148,54.4883,54.5016,30000.0
2013-01-29 12:15:00,82.28,82.31,82.26,82.29,27100.0,54.5016,54.5215,54.4883,54.5082,27100.0
2013-01-29 12:20:00,82.29,82.3,82.26,82.28,24400.0,54.5082,54.5148,54.4883,54.5016,24400.0
2013-01-29 12:25:00,82.28,82.31,82.27,82.3,30600.0,54.5016,54.5215,54.495,54.5148,30600.0
2013-01-29 12:30:00,82.3,82.38,82.29,82.37,34000.0,54.5148,54.5678,54.5082,54.5612,34000.0
2013-01-29 12:35:00,82.38,82.39,82.31,82.38,45800.0,54.5678,54.5744,54.5215,54.5678,45800.0
2013-01-29 12:40:00,82.39,82.39,82.32,82.33,35000.0,54.5744,54.5744,54.5281,54.5347,35000.0
2013-01-29 12:45:00,82.33,82.36,82.3,82.35,35800.0,54.5347,54.5546,54.5148,54.548,35800.0
2013-01-29 12:50:00,82.34,82.36,82.31,82.32,30300.0,54.5413,54.5546,54.5215,54.5281,30300.0
2013-01-29 12:55:00,82.32,82.36,82.3,82.33,37600.0,54.5281,54.5546,54.5148,54.5347,37600.0
2013-01-29 13:00:00,82.32,82.37,82.32,82.35,25000.0,54.5281,54.5612,54.5281,54.548,25000.0
2013-01-29 13:05:00,82.36,82.38,82.32,82.35,41200.0,54.5546,54.5678,54.5281,54.548,41200.0
2013-01-29 13:10:00,82.34,82.37,82.32,82.34,34100.0,54.5413,54.5612,54.5281,54.5413,34100.0
2013-01-29 13:15:00,82.34,82.37,82.33,82.36,21200.0,54.5413,54.5612,54.5347,54.5546,21200.0
2013-01-29 13:20:00,82.36,82.37,82.33,82.33,18800.0,54.5546,54.5612,54.5347,54.5347,18800.0
2013-01-29 13:25:00,82.33,82.35,82.29,82.3,21200.0,54.5347,54.548,54.5082,54.5148,21200.0
2013-01-29 13:30:00,82.3,82.36,82.28,82.36,47600.0,54.5148,54.5546,54.5016,54.5546,47600.0
2013-01-29 13:35:00,82.36,82.44,82.34,82.4,40400.0,54.5546,54.6076,54.5413,54.5811,40400.0
2013-01-29 13:40:00,82.39,82.41,82.37,82.38,23900.0,54.5744,54.5877,54.5612,54.5678,23900.0
2013-01-29 13:45:00,82.38,82.41,82.36,82.36,22900.0,54.5678,54.5877,54.5546,54.5546,22900.0
2013-01-29 13:50:00,82.36,82.41,82.35,82.39,15500.0,54.5546,54.5877,54.548,54.5744,15500.0
2013-01-29 13:55:00,82.4,82.41,82.38,82.4,23000.0,54.5811,54.5877,54.5678,54.5811,23000.0
2013-01-29 14:00:00,82.39,82.41,82.38,82.41,12900.0,54.5744,54.5877,54.5678,54.5877,12900.0
2013-01-29 14:05:00,82.41,82.44,82.39,82.42,47100.0,54.5877,54.6076,54.5744,54.5943,47100.0
2013-01-29 14:10:00,82.4,82.42,82.38,82.39,21700.0,54.5811,54.5943,54.5678,54.5744,21700.0
2013-01-29 14:15:00,82.4,82.42,82.37,82.38,30400.0,54.5811,54.5943,54.5612,54.5678,30400.0
2013-01-29 14:20:00,82.37,82.41,82.37,82.38,13000.0,54.5612,54.5877,54.5612,54.5678,13000.0
2013-01-29 14:25:00,82.39,82.39,82.35,82.36,12900.0,54.5744,54.5744,54.548,54.5546,12900.0
2013-01-29 14:30:00,82.36,82.42,82.36,82.39,30800.0,54.5546,54.5943,54.5546,54.5744,30800.0
2013-01-29 14:35:00,82.4,82.44,82.39,82.42,19400.0,54.5811,54.6076,54.5744,54.5943,19400.0
2013-01-29 14:40:00,82.43,82.48,82.41,82.48,25700.0,54.6009,54.6341,54.5877,54.6341,25700.0
2013-01-29 14:45:00,82.48,82.5,82.43,82.44,42900.0,54.6341,54.6473,54.6009,54.6076,42900.0
2013-01-29 14:50:00,82.43,82.46,82.42,82.45,34300.0,54.6009,54.6208,54.5943,54.6142,34300.0
2013-01-29 14:55:00,82.45,82.46,82.42,82.42,37600.0,54.6142,54.6208,54.5943,54.5943,37600.0
2013-01-29 15:00:00,82.42,82.43,82.38,82.39,31500.0,54.5943,54.6009,54.5678,54.5744,31500.0
2013-01-29 15:05:00,82.39,82.42,82.34,82.42,30300.0,54.5744,54.5943,54.5413,54.5943,30300.0
2013-01-29 15:10:00,82.42,82.45,82.4,82.42,26300.0,54.5943,54.6142,54.5811,54.5943,26300.0
2013-01-29 15:15:00,82.41,82.43,82.35,82.4,59700.0,54.5877,54.6009,54.548,54.5811,59700.0
2013-01-29 15:20:00,82.4,82.42,82.35,82.36,38200.0,54.5811,54.5943,54.548,54.5546,38200.0
2013-01-29 15:25:00,82.36,82.37,82.3,82.35,40200.0,54.5546,54.5612,54.5148,54.548,40200.0
2013-01-29 15:30:00,82.35,82.42,82.34,82.41,64400.0,54.548,54.5943,54.5413,54.5877,64400.0
2013-01-29 15:35:00,82.41,82.43,82.38,82.39,55700.0,54.5877,54.6009,54.5678,54.5744,55700.0
2013-01-29 15:40:00,82.38,82.39,82.33,82.33,54600.0,54.5678,54.5744,54.5347,54.5347,54600.0
2013-01-29 15:45:00,82.34,82.37,82.28,82.29,118900.0,54.5413,54.5612,54.5016,54.5082,118900.0
2013-01-29 15:50:00,82.29,82.41,82.29,82.41,105300.0,54.5082,54.5877,54.5082,54.5877,105300.0
2013-01-29 15:55:00,82.41,82.42,82.22,82.25,389300.0,54.5877,54.5943,54.4618,54.4817,389300.0
2013-01-30 09:30:00,81.94,81.99,81.58,81.8,89700.0,54.2764,54.3095,54.0379,54.1836,89700.0
2013-01-30 09:35:00,81.78,82.17,81.78,81.95,81200.0,54.1704,54.4287,54.1704,54.283,81200.0
2013-01-30 09:40:00,81.96,81.97,81.77,81.82,46300.0,54.2896,54.2962,54.1638,54.1969,46300.0
2013-01-30 09:45:00,81.81,81.88,81.67,81.74,47800.0,54.1903,54.2366,54.0975,54.1439,47800.0
2013-01-30 09:50:00,81.75,81.84,81.73,81.82,42100.0,54.1505,54.2101,54.1373,54.1969,42100.0
2013-01-30 09:55:00,81.83,81.89,81.71,81.73,55300.0,54.2035,54.2433,54.124,54.1373,55300.0
2013-01-30 10:00:00,81.68,81.76,81.62,81.74,56700.0,54.1041,54.1571,54.0644,54.1439,56700.0
2013-01-30 10:05:00,81.73,81.74,81.61,81.71,46000.0,54.1373,54.1439,54.0578,54.124,46000.0
2013-01-30 10:10:00,81.71,81.72,81.63,81.63,26700.0,54.124,54.1306,54.071,54.071,26700.0
2013-01-30 10:15:00,81.62,81.64,81.46,81.47,58600.0,54.0644,54.0777,53.9584,53.965,58600.0
2013-01-30 10:20:00,81.46,81.53,81.38,81.38,85500.0,53.9584,54.0048,53.9054,53.9054,85500.0
2013-01-30 10:25:00,81.39,81.4,81.32,81.39,66600.0,53.9121,53.9187,53.8657,53.9121,66600.0
2013-01-30 10:30:00,81.4,81.52,81.37,81.52,42400.0,53.9187,53.9982,53.8988,53.9982,42400.0
2013-01-30 10:35:00,81.52,81.52,81.45,81.49,31200.0,53.9982,53.9982,53.9518,53.9783,31200.0
2013-01-30 10:40:00,81.49,81.57,81.43,81.52,41100.0,53.9783,54.0313,53.9386,53.9982,41100.0
2013-01-30 10:45:00,81.51,81.57,81.46,81.54,33600.0,53.9915,54.0313,53.9584,54.0114,33600.0
2013-01-30 10:50:00,81.55,81.59,81.48,81.52,40500.0,54.018,54.0445,53.9717,53.9982,40500.0
2013-01-30 10:55:00,81.5,81.59,81.49,81.55,46000.0,53.9849,54.0445,53.9783,54.018,46000.0
2013-01-30 11:00:00,81.55,81.62,81.55,81.55,26600.0,54.018,54.0644,54.018,54.018,26600.0
2013-01-30 11:05:00,81.58,81.6,81.52,81.55,33800.0,54.0379,54.0512,53.9982,54.018,33800.0
2013-01-30 11:10:00,81.55,81.58,81.51,81.54,21700.0,54.018,54.0379,53.9915,54.0114,21700.0
2013-01-30 11:15:00,81.53,81.58,81.49,81.55,31800.0,54.0048,54.0379,53.9783,54.018,31800.0
2013-01-30 11:20:00,81.55,81.58,81.45,81.45,44900.0,54.018,54.0379,53.9518,53.9518,44900.0
2013-01-30 11:25:00,81.43,81.52,81.39,81.43,49100.0,53.9386,53.9982,53.9121,53.9386,49100.0
2013-01-30 11:30:00,81.44,81.51,81.42,81.48,34200.0,53.9452,53.9915,53.9319,53.9717,34200.0
2013-01-30 11:35:00,81.49,81.69,81.48,81.69,21200.0,53.9783,54.1108,53.9717,54.1108,21200.0
2013-01-30 11:40:00,81.69,81.74,81.63,81.65,46800.0,54.1108,54.1439,54.071,54.0843,46800.0
2013-01-30 11:45:00,81.65,81.65,81.51,81.54,26800.0,54.0843,54.0843,53.9915,54.0114,26800.0
2013-01-30 11:50:00,81.54,81.63,81.52,81.61,18900.0,54.0114,54.071,53.9982,54.0578,18900.0
2013-01-30 11:55:00,81.62,81.64,81.57,81.58,32000.0,54.0644,54.0777,54.0313,54.0379,32000.0
2013-01-30 12:00:00,81.6,81.63,81.55,81.59,16800.0,54.0512,54.071,54.018,54.0445,16800.0
2013-01-30 12:05:00,81.59,81.59,81.48,81.52,42100.0,54.0445,54.0445,53.9717,53.9982,42100.0
2013-01-30 12:10:00,81.52,81.57,81.5,81.56,24100.0,53.9982,54.0313,53.9849,54.0247,24100.0
2013-01-30 12:15:00,81.55,81.57,81.47,81.52,27600.0,54.018,54.0313,53.965,53.9982,27600.0
2013-01-30 12:20:00,81.53,81.55,81.49,81.53,16600.0,54.0048,54.018,53.9783,54.0048,16600.0
2013-01-30 12:25:00,81.52,81.52,81.48,81.51,10600.0,53.9982,53.9982,53.9717,53.9915,10600.0
2013-01-30 12:30:00,81.5,81.52,81.38,81.42,50300.0,53.9849,53.9982,53.9054,53.9319,50300.0
2013-01-30 12:35:00,81.43,81.44,81.34,81.34,34600.0,53.9386,53.9452,53.8789,53.8789,34600.0
2013-01-30 12:40:00,81.35,81.42,81.35,81.42,35100.0,53.8856,53.9319,53.8856,53.9319,35100.0
2013-01-30 12:45:00,81.41,81.47,81.38,81.43,38900.0,53.9253,53.965,53.9054,53.9386,38900.0
2013-01-30 12:50:00,81.43,81.5,81.43,81.49,15300.0,53.9386,53.9849,53.9386,53.9783,15300.0
2013-01-30 12:55:00,81.48,81.49,81.35,81.4,50000.0,53.9717,53.9783,53.8856,53.9187,50000.0
2013-01-30 13:00:00,81.4,81.43,81.32,81.35,52000.0,53.9187,53.9386,53.8657,53.8856,52000.0
2013-01-30 13:05:00,81.33,81.39,81.3,81.31,39000.0,53.8723,53.9121,53.8524,53.8591,39000.0
2013-01-30 13:10:00,81.32,81.34,81.26,81.3,55300.0,53.8657,53.8789,53.8259,53.8524,55300.0
2013-01-30 13:15:00,81.3,81.32,81.26,81.27,35000.0,53.8524,53.8657,53.8259,53.8326,35000.0
2013-01-30 13:20:00,81.27,81.35,81.25,81.32,52500.0,53.8326,53.8856,53.8193,53.8657,52500.0
2013-01-30 13:25:00,81.31,81.34,81.25,81.34,46300.0,53.8591,53.8789,53.8193,53.8789,46300.0
2013-01-30 13:30:00,81.34,81.36,81.27,81.32,33200.0,53.8789,53.8922,53.8326,53.8657,33200.0
2013-01-30 13:35:00,81.33,81.39,81.3,81.39,53800.0,53.8723,53.9121,53.8524,53.9121,53800.0
2013-01-30 13:40:00,81.39,81.41,81.33,81.37,37800.0,53.9121,53.9253,53.8723,53.8988,37800.0
2013-01-30 13:45:00,81.37,81.4,81.35,81.38,19800.0,53.8988,53.9187,53.8856,53.9054,19800.0
2013-01-30 13:50:00,81.38,81.49,81.36,81.48,59600.0,53.9054,53.9783,53.8922,53.9717,59600.0
2013-01-30 13:55:00,81.48,81.53,81.46,81.52,32000.0,53.9717,54.0048,53.9584,53.9982,32000.0
2013-01-30 14:00:00,81.51,81.58,81.49,81.52,34300.0,53.9915,54.0379,53.9783,53.9982,34300.0
2013-01-30 14:05:00,81.52,81.54,81.5,81.51,37000.0,53.9982,54.0114,53.9849,53.9915,37000.0
2013-01-30 14:10:00,81.51,81.54,81.48,81.5,45100.0,53.9915,54.0114,53.9717,53.9849,45100.0
2013-01-30 14:15:00,81.51,81.65,81.47,81.54,29700.0,53.9915,54.0843,53.965,54.0114,29700.0
2013-01-30 14:20:00,81.54,81.58,81.45,81.47,47200.0,54.0114,54.0379,53.9518,53.965,47200.0
2013-01-30 14:25:00,81.47,81.53,81.45,81.49,36600.0,53.965,54.0048,53.9518,53.9783,36600.0
2013-01-30 14:30:00,81.5,81.53,81.44,81.5,30600.0,53.9849,54.0048,53.9452,53.9849,30600.0
2013-01-30 14:35:00,81.5,81.51,81.35,81.42,47400.0,53.9849,53.9915,53.8856,53.9319,47400.0
2013-01-30 14:40:00,81.42,81.47,81.39,81.4,15300.0,53.9319,53.965,53.9121,53.9187,15300.0
2013-01-30 14:45:00,81.39,81.43,81.27,81.32,41900.0,53.9121,53.9386,53.8326,53.8657,41900.0
2013-01-30 14:50:00,81.33,81.37,81.27,81.31,29100.0,53.8723,53.8988,53.8326,53.8591,29100.0
2013-01-30 14:55:00,81.3,81.5,81.3,81.48,29900.0,53.8524,53.9849,53.8524,53.9717,29900.0
2013-01-30 15:00:00,81.48,81.52,81.39,81.4,38600.0,53.9717,53.9982,53.9121,53.9187,38600.0
2013-01-30 15:05:00,81.41,81.42,81.37,81.38,76800.0,53.9253,53.9319,53.8988,53.9054,76800.0
2013-01-30 15:10:00,81.38,81.42,81.34,81.36,46300.0,53.9054,53.9319,53.8789,53.8922,46300.0
2013-01-30 15:15:00,81.37,81.43,81.34,81.43,43300.0,53.8988,53.9386,53.8789,53.9386,43300.0
2013-01-30 15:20:00,81.43,81.46,81.36,81.36,30100.0,53.9386,53.9584,53.8922,53.8922,30100.0
2013-01-30 15:25:00,81.37,81.43,81.3,81.42,33800.0,53.8988,53.9386,53.8524,53.9319,33800.0
2013-01-30 15:30:00,81.41,81.43,81.34,81.4,48700.0,53.9253,53.9386,53.8789,53.9187,48700.0
2013-01-30 15:35:00,81.4,81.44,81.29,81.35,82400.0,53.9187,53.9452,53.8458,53.8856,82400.0
2013-01-30 15:40:00,81.36,81.37,81.3,81.32,125600.0,53.8922,53.8988,53.8524,53.8657,125600.0
2013-01-30 15:45:00,81.32,81.4,81.3,81.32,99000.0,53.8657,53.9187,53.8524,53.8657,99000.0
2013-01-30 15:50:00,81.31,81.33,81.2,81.24,114000.0,53.8591,53.8723,53.7862,53.8127,114000.0
2013-01-30 15:55:00,81.24,81.32,81.21,81.24,222100.0,53.8127,53.8657,53.7928,53.8127,222100.0
2013-01-31 09:30:00,79.78,80.57,79.42,79.74,565100.0,52.8456,53.3689,52.6071,52.8191,565100.0
2013-01-31 09:35:00,79.74,80.0,79.73,79.85,369900.0,52.8191,52.9913,52.8125,52.892,369900.0
2013-01-31 09:40:00,79.85,80.41,79.8,80.4,268700.0,52.892,53.2629,52.8589,53.2563,268700.0
2013-01-31 09:45:00,80.4,80.83,80.19,80.22,415900.0,53.2563,53.5411,53.1172,53.1371,415900.0
2013-01-31 09:50:00,80.25,80.3,79.95,80.25,299000.0,53.1569,53.19,52.9582,53.1569,299000.0
2013-01-31 09:55:00,80.2,80.25,79.83,79.98,249000.0,53.1238,53.1569,52.8787,52.9781,249000.0
2013-01-31 10:00:00,79.98,80.01,79.88,79.96,205000.0,52.9781,52.998,52.9118,52.9648,205000.0
2013-01-31 10:05:00,79.96,79.98,79.87,79.94,112700.0,52.9648,52.9781,52.9052,52.9516,112700.0
2013-01-31 10:10:00,79.94,79.95,79.87,79.91,117300.0,52.9516,52.9582,52.9052,52.9317,117300.0
2013-01-31 10:15:00,79.89,79.92,79.83,79.86,105900.0,52.9185,52.9383,52.8787,52.8986,105900.0
2013-01-31 10:20:00,79.86,79.88,79.59,79.59,134300.0,52.8986,52.9118,52.7198,52.7198,134300.0
2013-01-31 10:25:00,79.59,79.67,79.48,79.6,187200.0,52.7198,52.7727,52.6469,52.7264,187200.0
2013-01-31 10:30:00,79.6,79.76,79.53,79.7,121000.0,52.7264,52.8324,52.68,52.7926,121000.0
2013-01-31 10:35:00,79.7,79.84,79.67,79.76,113300.0,52.7926,52.8853,52.7727,52.8324,113300.0
2013-01-31 10:40:00,79.76,79.77,79.64,79.75,53800.0,52.8324,52.839,52.7529,52.8257,53800.0
2013-01-31 10:45:00,79.74,79.77,79.64,79.72,75300.0,52.8191,52.839,52.7529,52.8059,75300.0
2013-01-31 10:50:00,79.72,79.72,79.45,79.61,56800.0,52.8059,52.8059,52.627,52.733,56800.0
2013-01-31 10:55:00,79.61,79.76,79.61,79.7,50400.0,52.733,52.8324,52.733,52.7926,50400.0
2013-01-31 11:00:00,79.69,79.74,79.67,79.72,53700.0,52.786,52.8191,52.7727,52.8059,53700.0
2013-01-31 11:05:00,79.73,79.76,79.63,79.67,56800.0,52.8125,52.8324,52.7462,52.7727,56800.0
2013-01-31 11:10:00,79.66,79.71,79.53,79.56,69600.0,52.7661,52.7992,52.68,52.6999,69600.0
2013-01-31 11:15:00,79.55,79.62,79.53,79.61,43900.0,52.6933,52.7396,52.68,52.733,43900.0
2013-01-31 11:20:00,79.6,79.67,79.58,79.6,46600.0,52.7264,52.7727,52.7131,52.7264,46600.0
2013-01-31 11:25:00,79.61,79.8,79.58,79.71,92200.0,52.733,52.8589,52.7131,52.7992,92200.0
2013-01-31 11:30:00,79.7,79.82,79.64,79.71,70300.0,52.7926,52.8721,52.7529,52.7992,70300.0
2013-01-31 11:35:00,79.7,79.75,79.65,79.74,45000.0,52.7926,52.8257,52.7595,52.8191,45000.0
2013-01-31 11:40:00,79.74,79.75,79.65,79.73,24700.0,52.8191,52.8257,52.7595,52.8125,24700.0
2013-01-31 11:45:00,79.73,79.82,79.7,79.71,111000.0,52.8125,52.8721,52.7926,52.7992,111000.0
2013-01-31 11:50:00,79.71,79.71,79.63,79.67,22200.0,52.7992,52.7992,52.7462,52.7727,22200.0
2013-01-31 11:55:00,79.64,79.69,79.62,79.67,21700.0,52.7529,52.786,52.7396,52.7727,21700.0
2013-01-31 12:00:00,79.68,79.73,79.57,79.59,49200.0,52.7794,52.8125,52.7065,52.7198,49200.0
2013-01-31 12:05:00,79.6,79.61,79.48,79.52,37800.0,52.7264,52.733,52.6469,52.6734,37800.0
2013-01-31 12:10:00,79.52,79.6,79.51,79.58,30200.0,52.6734,52.7264,52.6668,52.7131,30200.0
2013-01-31 12:15:00,79.59,79.61,79.56,79.57,43800.0,52.7198,52.733,52.6999,52.7065,43800.0
2013-01-31 12:20:00,79.56,79.6,79.54,79.55,26900.0,52.6999,52.7264,52.6866,52.6933,26900.0
2013-01-31 12:25:00,79.54,79.61,79.54,79.59,45700.0,52.6866,52.733,52.6866,52.7198,45700.0
2013-01-31 12:30:00,79.6,79.61,79.55,79.56,58700.0,52.7264,52.733,52.6933,52.6999,58700.0
2013-01-31 12:35:00,79.56,79.58,79.54,79.54,42800.0,52.6999,52.7131,52.6866,52.6866,42800.0
2013-01-31 12:40:00,79.54,79.54,79.48,79.5,36100.0,52.6866,52.6866,52.6469,52.6601,36100.0
2013-01-31 12:45:00,79.5,79.56,79.49,79.55,86700.0,52.6601,52.6999,52.6535,52.6933,86700.0
2013-01-31 12:50:00,79.55,79.55,79.49,79.5,31300.0,52.6933,52.6933,52.6535,52.6601,31300.0
2013-01-31 12:55:00,79.5,79.53,79.48,79.49,32500.0,52.6601,52.68,52.6469,52.6535,32500.0
2013-01-31 13:00:00,79.5,79.53,79.47,79.48,38200.0,52.6601,52.68,52.6403,52.6469,38200.0
2013-01-31 13:05:00,79.48,79.49,79.47,79.49,32600.0,52.6469,52.6535,52.6403,52.6535,32600.0
2013-01-31 13:10:00,79.49,79.53,79.48,79.52,49400.0,52.6535,52.68,52.6469,52.6734,49400.0
2013-01-31 13:15:00,79.51,79.53,79.5,79.52,34600.0,52.6668,52.68,52.6601,52.6734,34600.0
2013-01-31 13:20:00,79.53,79.53,79.48,79.48,53400.0,52.68,52.68,52.6469,52.6469,53400.0
2013-01-31 13:25:00,79.49,79.53,79.48,79.5,29800.0,52.6535,52.68,52.6469,52.6601,29800.0
2013-01-31 13:30:00,79.51,79.54,79.45,79.46,79000.0,52.6668,52.6866,52.627,52.6336,79000.0
2013-01-31 13:35:00,79.46,79.5,79.43,79.47,110600.0,52.6336,52.6601,52.6138,52.6403,110600.0
2013-01-31 13:40:00,79.46,79.51,79.46,79.49,93600.0,52.6336,52.6668,52.6336,52.6535,93600.0
2013-01-31 13:45:00,79.5,79.51,79.48,79.48,30800.0,52.6601,52.6668,52.6469,52.6469,30800.0
2013-01-31 13:50:00,79.49,79.5,79.47,79.47,37100.0,52.6535,52.6601,52.6403,52.6403,37100.0
2013-01-31 13:55:00,79.47,79.5,79.46,79.5,49600.0,52.6403,52.6601,52.6336,52.6601,49600.0
2013-01-31 14:00:00,79.5,79.5,79.46,79.48,45800.0,52.6601,52.6601,52.6336,52.6469,45800.0
2013-01-31 14:05:00,79.49,79.49,79.44,79.46,64700.0,52.6535,52.6535,52.6204,52.6336,64700.0
2013-01-31 14:10:00,79.45,79.46,79.42,79.45,144700.0,52.627,52.6336,52.6071,52.627,144700.0
2013-01-31 14:15:00,79.45,79.47,79.42,79.45,97600.0,52.627,52.6403,52.6071,52.627,97600.0
2013-01-31 14:20:00,79.45,79.48,79.43,79.48,96500.0,52.627,52.6469,52.6138,52.6469,96500.0
2013-01-31 14:25:00,79.48,79.58,79.48,79.56,62400.0,52.6469,52.7131,52.6469,52.6999,62400.0
2013-01-31 14:30:00,79.57,79.61,79.48,79.5,47600.0,52.7065,52.733,52.6469,52.6601,47600.0
2013-01-31 14:35:00,79.5,79.5,79.47,79.49,27700.0,52.6601,52.6601,52.6403,52.6535,27700.0
2013-01-31 14:40:00,79.49,79.54,79.45,79.49,42400.0,52.6535,52.6866,52.627,52.6535,42400.0
2013-01-31 14:45:00,79.5,79.53,79.49,79.51,27600.0,52.6601,52.68,52.6535,52.6668,27600.0
2013-01-31 14:50:00,79.52,79.54,79.48,79.52,41400.0,52.6734,52.6866,52.6469,52.6734,41400.0
2013-01-31 14:55:00,79.53,79.58,79.53,79.55,34300.0,52.68,52.7131,52.68,52.6933,34300.0
2013-01-31 15:00:00,79.54,79.55,79.46,79.46,62200.0,52.6866,52.6933,52.6336,52.6336,62200.0
2013-01-31 15:05:00,79.47,79.47,79.4,79.41,63100.0,52.6403,52.6403,52.5939,52.6005,63100.0
2013-01-31 15:10:00,79.41,79.44,79.37,79.37,59400.0,52.6005,52.6204,52.574,52.574,59400.0
2013-01-31 15:15:00,79.37,79.45,79.3,79.43,82700.0,52.574,52.627,52.5277,52.6138,82700.0
2013-01-31 15:20:00,79.44,79.47,79.42,79.45,167700.0,52.6204,52.6403,52.6071,52.627,167700.0
2013-01-31 15:25:00,79.45,79.53,79.44,79.47,121800.0,52.627,52.68,52.6204,52.6403,121800.0
2013-01-31 15:30:00,79.47,79.61,79.45,79.61,154400.0,52.6403,52.733,52.627,52.733,154400.0
2013-01-31 15:35:00,79.61,79.63,79.55,79.55,189900.0,52.733,52.7462,52.6933,52.6933,189900.0
2013-01-31 15:40:00,79.55,79.56,79.49,79.5,173900.0,52.6933,52.6999,52.6535,52.6601,173900.0
2013-01-31 15:45:00,79.49,79.51,79.42,79.42,152600.0,52.6535,52.6668,52.6071,52.6071,152600.0
2013-01-31 15:50:00,79.42,79.44,79.38,79.44,197600.0,52.6071,52.6204,52.5806,52.6204,197600.0
2013-01-31 15:55:00,79.43,79.5,79.25,79.26,388600.0,52.6138,52.6601,52.4945,52.5012,388600.0
2013-02-01 09:30:00,79.2,79.46,79.03,79.34,179300.0,52.4614,52.6336,52.3488,52.5542,179300.0
2013-02-01 09:35:00,79.34,79.36,79.19,79.25,138100.0,52.5542,52.5674,52.4548,52.4945,138100.0
2013-02-01 09:40:00,79.24,79.34,79.23,79.31,79600.0,52.4879,52.5542,52.4813,52.5343,79600.0
2013-02-01 09:45:00,79.33,79.33,79.11,79.17,105500.0,52.5475,52.5475,52.4018,52.4415,105500.0
2013-02-01 09:50:00,79.14,79.17,79.03,79.1,65300.0,52.4217,52.4415,52.3488,52.3952,65300.0
2013-02-01 09:55:00,79.12,79.14,79.0,79.03,62800.0,52.4084,52.4217,52.3289,52.3488,62800.0
2013-02-01 10:00:00,79.04,79.32,79.04,79.31,120700.0,52.3554,52.5409,52.3554,52.5343,120700.0
2013-02-01 10:05:00,79.31,79.56,79.3,79.47,121200.0,52.5343,52.6999,52.5277,52.6403,121200.0
2013-02-01 10:10:00,79.47,79.51,79.41,79.49,68800.0,52.6403,52.6668,52.6005,52.6535,68800.0
2013-02-01 10:15:00,79.5,79.51,79.33,79.39,69900.0,52.6601,52.6668,52.5475,52.5873,69900.0
2013-02-01 10:20:00,79.39,79.56,79.39,79.54,67900.0,52.5873,52.6999,52.5873,52.6866,67900.0
2013-02-01 10:25:00,79.53,79.58,79.48,79.48,115900.0,52.68,52.7131,52.6469,52.6469,115900.0
2013-02-01 10:30:00,79.48,79.51,79.41,79.44,59000.0,52.6469,52.6668,52.6005,52.6204,59000.0
2013-02-01 10:35:00,79.46,79.52,79.45,79.52,36700.0,52.6336,52.6734,52.627,52.6734,36700.0
2013-02-01 10:40:00,79.52,79.59,79.49,79.59,68300.0,52.6734,52.7198,52.6535,52.7198,68300.0
2013-02-01 10:45:00,79.58,79.74,79.58,79.73,59200.0,52.7131,52.8191,52.7131,52.8125,59200.0
2013-02-01 10:50:00,79.73,79.82,79.73,79.8,58100.0,52.8125,52.8721,52.8125,52.8589,58100.0
2013-02-01 10:55:00,79.8,79.89,79.8,79.88,58600.0,52.8589,52.9185,52.8589,52.9118,58600.0
2013-02-01 11:00:00,79.88,79.89,79.82,79.87,45200.0,52.9118,52.9185,52.8721,52.9052,45200.0
2013-02-01 11:05:00,79.88,79.89,79.8,79.8,33900.0,52.9118,52.9185,52.8589,52.8589,33900.0
2013-02-01 11:10:00,79.8,79.81,79.65,79.67,44100.0,52.8589,52.8655,52.7595,52.7727,44100.0
2013-02-01 11:15:00,79.67,79.77,79.65,79.75,55900.0,52.7727,52.839,52.7595,52.8257,55900.0
2013-02-01 11:20:00,79.74,79.82,79.72,79.73,43900.0,52.8191,52.8721,52.8059,52.8125,43900.0
2013-02-01 11:25:00,79.73,79.77,79.71,79.73,42700.0,52.8125,52.839,52.7992,52.8125,42700.0
2013-02-01 11:30:00,79.72,79.74,79.64,79.64,75000.0,52.8059,52.8191,52.7529,52.7529,75000.0
2013-02-01 11:35:00,79.65,79.72,79.6,79.71,43900.0,52.7595,52.8059,52.7264,52.7992,43900.0
2013-02-01 11:40:00,79.72,79.73,79.66,79.71,41500.0,52.8059,52.8125,52.7661,52.7992,41500.0
2013-02-01 11:45:00,79.71,79.73,79.64,79.68,54800.0,52.7992,52.8125,52.7529,52.7794,54800.0
2013-02-01 11:50:00,79.68,79.68,79.45,79.49,72700.0,52.7794,52.7794,52.627,52.6535,72700.0
2013-02-01 11:55:00,79.5,79.6,79.49,79.54,41100.0,52.6601,52.7264,52.6535,52.6866,41100.0
2013-02-01 12:00:00,79.54,79.59,79.47,79.49,60800.0,52.6866,52.7198,52.6403,52.6535,60800.0
2013-02-01 12:05:00,79.5,79.54,79.47,79.51,37000.0,52.6601,52.6866,52.6403,52.6668,37000.0
2013-02-01 12:10:00,79.52,79.58,79.49,79.57,41900.0,52.6734,52.7131,52.6535,52.7065,41900.0
2013-02-01 12:15:00,79.56,79.62,79.53,79.59,42400.0,52.6999,52.7396,52.68,52.7198,42400.0
2013-02-01 12:20:00,79.59,79.61,79.57,79.58,25800.0,52.7198,52.733,52.7065,52.7131,25800.0
2013-02-01 12:25:00,79.58,79.59,79.44,79.46,42200.0,52.7131,52.7198,52.6204,52.6336,42200.0
2013-02-01 12:30:00,79.47,79.53,79.45,79.46,40500.0,52.6403,52.68,52.627,52.6336,40500.0
2013-02-01 12:35:00,79.46,79.47,79.34,79.34,49300.0,52.6336,52.6403,52.5542,52.5542,49300.0
2013-02-01 12:40:00,79.34,79.34,79.22,79.23,52900.0,52.5542,52.5542,52.4747,52.4813,52900.0
2013-02-01 12:45:00,79.22,79.23,79.14,79.19,53200.0,52.4747,52.4813,52.4217,52.4548,53200.0
2013-02-01 12:50:00,79.19,79.25,79.18,79.24,42700.0,52.4548,52.4945,52.4482,52.4879,42700.0
2013-02-01 12:55:00,79.24,79.36,79.23,79.36,36400.0,52.4879,52.5674,52.4813,52.5674,36400.0
2013-02-01 13:00:00,79.35,79.43,79.35,79.42,32400.0,52.5608,52.6138,52.5608,52.6071,32400.0
2013-02-01 13:05:00,79.42,79.45,79.35,79.38,50000.0,52.6071,52.627,52.5608,52.5806,50000.0
2013-02-01 13:10:00,79.35,79.41,79.32,79.32,39200.0,52.5608,52.6005,52.5409,52.5409,39200.0
2013-02-01 13:15:00,79.32,79.33,79.25,79.26,84300.0,52.5409,52.5475,52.4945,52.5012,84300.0
2013-02-01 13:20:00,79.26,79.37,79.26,79.35,44900.0,52.5012,52.574,52.5012,52.5608,44900.0
2013-02-01 13:25:00,79.35,79.43,79.35,79.39,78500.0,52.5608,52.6138,52.5608,52.5873,78500.0
2013-02-01 13:30:00,79.39,79.52,79.37,79.5,126500.0,52.5873,52.6734,52.574,52.6601,126500.0
2013-02-01 13:35:00,79.51,79.57,79.49,79.56,114300.0,52.6668,52.7065,52.6535,52.6999,114300.0
2013-02-01 13:40:00,79.57,79.67,79.56,79.67,42400.0,52.7065,52.7727,52.6999,52.7727,42400.0
2013-02-01 13:45:00,79.66,79.72,79.66,79.71,64500.0,52.7661,52.8059,52.7661,52.7992,64500.0
2013-02-01 13:50:00,79.71,79.83,79.71,79.81,44700.0,52.7992,52.8787,52.7992,52.8655,44700.0
2013-02-01 13:55:00,79.81,79.88,79.81,79.85,50700.0,52.8655,52.9118,52.8655,52.892,50700.0
2013-02-01 14:00:00,79.84,79.84,79.71,79.71,27400.0,52.8853,52.8853,52.7992,52.7992,27400.0
2013-02-01 14:05:00,79.72,79.74,79.71,79.72,32300.0,52.8059,52.8191,52.7992,52.8059,32300.0
2013-02-01 14:10:00,79.72,79.74,79.68,79.69,47800.0,52.8059,52.8191,52.7794,52.786,47800.0
2013-02-01 14:15:00,79.69,79.7,79.64,79.69,26400.0,52.786,52.7926,52.7529,52.786,26400.0
2013-02-01 14:20:00,79.68,79.74,79.68,79.7,37100.0,52.7794,52.8191,52.7794,52.7926,37100.0
2013-02-01 14:25:00,79.7,79.77,79.69,79.76,23800.0,52.7926,52.839,52.786,52.8324,23800.0
2013-02-01 14:30:00,79.76,79.77,79.72,79.73,18000.0,52.8324,52.839,52.8059,52.8125,18000.0
2013-02-01 14:35:00,79.73,79.74,79.69,79.7,39200.0,52.8125,52.8191,52.786,52.7926,39200.0
2013-02-01 14:40:00,79.7,79.77,79.7,79.75,26700.0,52.7926,52.839,52.7926,52.8257,26700.0
2013-02-01 14:45:00,79.74,79.77,79.72,79.76,27400.0,52.8191,52.839,52.8059,52.8324,27400.0
2013-02-01 14:50:00,79.75,79.76,79.72,79.74,20800.0,52.8257,52.8324,52.8059,52.8191,20800.0
2013-02-01 14:55:00,79.75,79.75,79.69,79.71,26600.0,52.8257,52.8257,52.786,52.7992,26600.0
2013-02-01 15:00:00,79.72,79.74,79.7,79.72,25900.0,52.8059,52.8191,52.7926,52.8059,25900.0
2013-02-01 15:05:00,79.72,79.75,79.72,79.74,28600.0,52.8059,52.8257,52.8059,52.8191,28600.0
2013-02-01 15:10:00,79.74,79.79,79.74,79.79,42600.0,52.8191,52.8522,52.8191,52.8522,42600.0
2013-02-01 15:15:00,79.8,79.83,79.79,79.82,57900.0,52.8589,52.8787,52.8522,52.8721,57900.0
2013-02-01 15:20:00,79.82,79.87,79.81,79.84,84800.0,52.8721,52.9052,52.8655,52.8853,84800.0
2013-02-01 15:25:00,79.84,79.91,79.82,79.9,85100.0,52.8853,52.9317,52.8721,52.9251,85100.0
2013-02-01 15:30:00,79.89,79.9,79.79,79.8,82600.0,52.9185,52.9251,52.8522,52.8589,82600.0
2013-02-01 15:35:00,79.8,79.85,79.79,79.83,67300.0,52.8589,52.892,52.8522,52.8787,67300.0
2013-02-01 15:40:00,79.84,79.94,79.84,79.94,64100.0,52.8853,52.9516,52.8853,52.9516,64100.0
2013-02-01 15:45:00,79.94,80.0,79.93,79.97,116900.0,52.9516,52.9913,52.945,52.9715,116900.0
2013-02-01 15:50:00,79.98,79.98,79.95,79.96,70500.0,52.9781,52.9781,52.9582,52.9648,70500.0
2013-02-01 15:55:00,79.95,79.99,79.89,79.96,205900.0,52.9582,52.9847,52.9185,52.9648,205900.0
2013-02-04 09:30:00,79.48,79.9,79.48,79.8,129000.0,52.6469,52.9251,52.6469,52.8589,129000.0
2013-02-04 09:35:00,79.79,79.99,79.73,79.94,50500.0,52.8522,52.9847,52.8125,52.9516,50500.0
2013-02-04 09:40:00,79.93,79.97,79.82,79.95,48700.0,52.945,52.9715,52.8721,52.9582,48700.0
2013-02-04 09:45:00,79.95,79.98,79.84,79.9,37900.0,52.9582,52.9781,52.8853,52.9251,37900.0
2013-02-04 09:50:00,79.9,79.96,79.84,79.89,50800.0,52.9251,52.9648,52.8853,52.9185,50800.0
2013-02-04 09:55:00,79.9,80.08,79.89,80.05,79500.0,52.9251,53.0443,52.9185,53.0245,79500.0
2013-02-04 10:00:00,80.04,80.17,79.99,80.11,82700.0,53.0178,53.1039,52.9847,53.0642,82700.0
2013-02-04 10:05:00,80.12,80.24,80.06,80.2,89400.0,53.0708,53.1503,53.0311,53.1238,89400.0
2013-02-04 10:10:00,80.2,80.25,80.16,80.18,115200.0,53.1238,53.1569,53.0973,53.1106,115200.0
2013-02-04 10:15:00,80.18,80.21,80.05,80.05,101600.0,53.1106,53.1304,53.0245,53.0245,101600.0
2013-02-04 10:20:00,80.06,80.07,79.91,79.92,59600.0,53.0311,53.0377,52.9317,52.9383,59600.0
2013-02-04 10:25:00,79.92,79.95,79.81,79.95,49300.0,52.9383,52.9582,52.8655,52.9582,49300.0
2013-02-04 10:30:00,79.94,79.94,79.79,79.82,92300.0,52.9516,52.9516,52.8522,52.8721,92300.0
2013-02-04 10:35:00,79.82,79.92,79.81,79.9,80000.0,52.8721,52.9383,52.8655,52.9251,80000.0
2013-02-04 10:40:00,79.92,79.92,79.75,79.77,56800.0,52.9383,52.9383,52.8257,52.839,56800.0
2013-02-04 10:45:00,79.77,79.85,79.76,79.82,38600.0,52.839,52.892,52.8324,52.8721,38600.0
2013-02-04 10:50:00,79.82,79.85,79.8,79.81,25600.0,52.8721,52.892,52.8589,52.8655,25600.0
2013-02-04 10:55:00,79.81,79.84,79.8,79.8,34400.0,52.8655,52.8853,52.8589,52.8589,34400.0
2013-02-04 11:00:00,79.8,79.83,79.75,79.83,85000.0,52.8589,52.8787,52.8257,52.8787,85000.0
2013-02-04 11:05:00,79.82,79.86,79.79,79.82,34900.0,52.8721,52.8986,52.8522,52.8721,34900.0
2013-02-04 11:10:00,79.84,79.91,79.82,79.89,51000.0,52.8853,52.9317,52.8721,52.9185,51000.0
2013-02-04 11:15:00,79.89,79.89,79.8,79.81,23100.0,52.9185,52.9185,52.8589,52.8655,23100.0
2013-02-04 11:20:00,79.81,79.83,79.79,79.8,45900.0,52.8655,52.8787,52.8522,52.8589,45900.0
2013-02-04 11:25:00,79.81,79.81,79.77,79.79,46400.0,52.8655,52.8655,52.839,52.8522,46400.0
2013-02-04 11:30:00,79.78,79.82,79.75,79.76,47500.0,52.8456,52.8721,52.8257,52.8324,47500.0
2013-02-04 11:35:00,79.75,79.77,79.7,79.71,27400.0,52.8257,52.839,52.7926,52.7992,27400.0
2013-02-04 11:40:00,79.72,79.73,79.7,79.71,42000.0,52.8059,52.8125,52.7926,52.7992,42000.0
2013-02-04 11:45:00,79.71,79.78,79.71,79.78,20400.0,52.7992,52.8456,52.7992,52.8456,20400.0
2013-02-04 11:50:00,79.77,79.8,79.75,79.77,17600.0,52.839,52.8589,52.8257,52.839,17600.0
2013-02-04 11:55:00,79.77,79.83,79.75,79.78,48000.0,52.839,52.8787,52.8257,52.8456,48000.0
2013-02-04 12:00:00,79.78,79.78,79.74,79.74,37400.0,52.8456,52.8456,52.8191,52.8191,37400.0
2013-02-04 12:05:00,79.74,79.77,79.73,79.75,37700.0,52.8191,52.839,52.8125,52.8257,37700.0
2013-02-04 12:10:00,79.74,79.79,79.74,79.75,20300.0,52.8191,52.8522,52.8191,52.8257,20300.0
2013-02-04 12:15:00,79.75,79.77,79.75,79.76,22400.0,52.8257,52.839,52.8257,52.8324,22400.0
2013-02-04 12:20:00,79.76,79.78,79.75,79.77,17300.0,52.8324,52.8456,52.8257,52.839,17300.0
2013-02-04 12:25:00,79.77,79.82,79.76,79.78,40300.0,52.839,52.8721,52.8324,52.8456,40300.0
2013-02-04 12:30:00,79.78,79.86,79.78,79.83,56100.0,52.8456,52.8986,52.8456,52.8787,56100.0
2013-02-04 12:35:00,79.84,79.94,79.83,79.94,49900.0,52.8853,52.9516,52.8787,52.9516,49900.0
2013-02-04 12:40:00,79.92,79.96,79.89,79.94,26200.0,52.9383,52.9648,52.9185,52.9516,26200.0
2013-02-04 12:45:00,79.94,80.06,79.94,80.04,60000.0,52.9516,53.0311,52.9516,53.0178,60000.0
2013-02-04 12:50:00,80.04,80.04,79.94,79.94,22400.0,53.0178,53.0178,52.9516,52.9516,22400.0
2013-02-04 12:55:00,79.94,79.98,79.92,79.95,17700.0,52.9516,52.9781,52.9383,52.9582,17700.0
2013-02-04 13:00:00,79.95,79.98,79.93,79.97,29300.0,52.9582,52.9781,52.945,52.9715,29300.0
2013-02-04 13:05:00,79.96,79.96,79.91,79.93,17500.0,52.9648,52.9648,52.9317,52.945,17500.0
2013-02-04 13:10:00,79.93,79.97,79.91,79.91,24800.0,52.945,52.9715,52.9317,52.9317,24800.0
2013-02-04 13:15:00,79.91,79.91,79.87,79.9,17800.0,52.9317,52.9317,52.9052,52.9251,17800.0
2013-02-04 13:20:00,79.9,79.91,79.89,79.91,13000.0,52.9251,52.9317,52.9185,52.9317,13000.0
2013-02-04 13:25:00,79.89,79.91,79.88,79.89,20700.0,52.9185,52.9317,52.9118,52.9185,20700.0
2013-02-04 13:30:00,79.9,79.92,79.88,79.91,26900.0,52.9251,52.9383,52.9118,52.9317,26900.0
2013-02-04 13:35:00,79.9,79.91,79.88,79.89,15600.0,52.9251,52.9317,52.9118,52.9185,15600.0
2013-02-04 13:40:00,79.9,79.94,79.88,79.89,26200.0,52.9251,52.9516,52.9118,52.9185,26200.0
2013-02-04 13:45:00,79.89,79.91,79.88,79.88,27700.0,52.9185,52.9317,52.9118,52.9118,27700.0
2013-02-04 13:50:00,79.89,79.89,79.87,79.88,23400.0,52.9185,52.9185,52.9052,52.9118,23400.0
2013-02-04 13:55:00,79.89,79.91,79.88,79.9,14600.0,52.9185,52.9317,52.9118,52.9251,14600.0
2013-02-04 14:00:00,79.89,79.9,79.88,79.89,37800.0,52.9185,52.9251,52.9118,52.9185,37800.0
2013-02-04 14:05:00,79.88,79.9,79.87,79.88,23400.0,52.9118,52.9251,52.9052,52.9118,23400.0
2013-02-04 14:10:00,79.89,79.92,79.88,79.88,43700.0,52.9185,52.9383,52.9118,52.9118,43700.0
2013-02-04 14:15:00,79.88,79.9,79.87,79.88,25400.0,52.9118,52.9251,52.9052,52.9118,25400.0
2013-02-04 14:20:00,79.87,79.89,79.84,79.85,27000.0,52.9052,52.9185,52.8853,52.892,27000.0
2013-02-04 14:25:00,79.85,79.92,79.84,79.91,31400.0,52.892,52.9383,52.8853,52.9317,31400.0
2013-02-04 14:30:00,79.92,79.92,79.86,79.86,21100.0,52.9383,52.9383,52.8986,52.8986,21100.0
2013-02-04 14:35:00,79.86,79.9,79.85,79.89,45700.0,52.8986,52.9251,52.892,52.9185,45700.0
2013-02-04 14:40:00,79.89,79.97,79.88,79.96,30500.0,52.9185,52.9715,52.9118,52.9648,30500.0
2013-02-04 14:45:00,79.96,79.97,79.91,79.91,21700.0,52.9648,52.9715,52.9317,52.9317,21700.0
2013-02-04 14:50:00,79.92,79.94,79.85,79.86,29400.0,52.9383,52.9516,52.892,52.8986,29400.0
2013-02-04 14:55:00,79.86,79.93,79.85,79.91,17700.0,52.8986,52.945,52.892,52.9317,17700.0
2013-02-04 15:00:00,79.91,79.92,79.86,79.87,26600.0,52.9317,52.9383,52.8986,52.9052,26600.0
2013-02-04 15:05:00,79.87,79.94,79.87,79.91,42200.0,52.9052,52.9516,52.9052,52.9317,42200.0
2013-02-04 15:10:00,79.9,79.94,79.89,79.91,40400.0,52.9251,52.9516,52.9185,52.9317,40400.0
2013-02-04 15:15:00,79.91,79.99,79.91,79.99,64100.0,52.9317,52.9847,52.9317,52.9847,64100.0
2013-02-04 15:20:00,79.99,80.0,79.93,79.94,37400.0,52.9847,52.9913,52.945,52.9516,37400.0
2013-02-04 15:25:00,79.93,80.01,79.93,79.94,126100.0,52.945,52.998,52.945,52.9516,126100.0
2013-02-04 15:30:00,79.95,79.98,79.9,79.9,76000.0,52.9582,52.9781,52.9251,52.9251,76000.0
2013-02-04 15:35:00,79.9,79.95,79.9,79.91,76200.0,52.9251,52.9582,52.9251,52.9317,76200.0
2013-02-04 15:40:00,79.91,79.97,79.88,79.9,100300.0,52.9317,52.9715,52.9118,52.9251,100300.0
2013-02-04 15:45:00,79.9,79.92,79.87,79.91,103200.0,52.9251,52.9383,52.9052,52.9317,103200.0
2013-02-04 15:50:00,79.9,79.91,79.84,79.9,164000.0,52.9251,52.9317,52.8853,52.9251,164000.0
2013-02-04 15:55:00,79.9,79.93,79.89,79.92,217200.0,52.9251,52.945,52.9185,52.9383,217200.0
2013-02-05 09:30:00,80.24,80.38,80.15,80.19,70600.0,53.1503,53.243,53.0907,53.1172,70600.0
2013-02-05 09:35:00,80.19,80.27,80.19,80.21,77500.0,53.1172,53.1702,53.1172,53.1304,77500.0
2013-02-05 09:40:00,80.23,80.33,80.2,80.32,46700.0,53.1437,53.2099,53.1238,53.2033,46700.0
2013-02-05 09:45:00,80.32,80.39,80.3,80.35,44700.0,53.2033,53.2497,53.19,53.2232,44700.0
2013-02-05 09:50:00,80.35,80.54,80.35,80.48,81900.0,53.2232,53.349,53.2232,53.3093,81900.0
2013-02-05 09:55:00,80.48,80.53,80.35,80.35,43600.0,53.3093,53.3424,53.2232,53.2232,43600.0
2013-02-05 10:00:00,80.35,80.45,80.32,80.43,36700.0,53.2232,53.2894,53.2033,53.2762,36700.0
2013-02-05 10:05:00,80.43,80.47,80.35,80.35,48300.0,53.2762,53.3027,53.2232,53.2232,48300.0
2013-02-05 10:10:00,80.35,80.37,80.32,80.35,28600.0,53.2232,53.2364,53.2033,53.2232,28600.0
2013-02-05 10:15:00,80.35,80.38,80.28,80.29,40200.0,53.2232,53.243,53.1768,53.1834,40200.0
2013-02-05 10:20:00,80.29,80.29,80.19,80.19,28500.0,53.1834,53.1834,53.1172,53.1172,28500.0
2013-02-05 10:25:00,80.19,80.24,80.19,80.19,34700.0,53.1172,53.1503,53.1172,53.1172,34700.0
2013-02-05 10:30:00,80.18,80.19,80.04,80.13,57800.0,53.1106,53.1172,53.0178,53.0774,57800.0
2013-02-05 10:35:00,80.12,80.14,80.06,80.11,36200.0,53.0708,53.0841,53.0311,53.0642,36200.0
2013-02-05 10:40:00,80.11,80.21,80.1,80.2,46600.0,53.0642,53.1304,53.0576,53.1238,46600.0
2013-02-05 10:45:00,80.21,80.29,80.18,80.26,40800.0,53.1304,53.1834,53.1106,53.1636,40800.0
2013-02-05 10:50:00,80.27,80.28,80.23,80.24,26800.0,53.1702,53.1768,53.1437,53.1503,26800.0
2013-02-05 10:55:00,80.23,80.28,80.23,80.26,45800.0,53.1437,53.1768,53.1437,53.1636,45800.0
2013-02-05 11:00:00,80.26,80.28,80.24,80.24,28000.0,53.1636,53.1768,53.1503,53.1503,28000.0
2013-02-05 11:05:00,80.24,80.36,80.24,80.34,62400.0,53.1503,53.2298,53.1503,53.2165,62400.0
2013-02-05 11:10:00,80.35,80.39,80.34,80.38,29300.0,53.2232,53.2497,53.2165,53.243,29300.0
2013-02-05 11:15:00,80.37,80.4,80.32,80.32,46700.0,53.2364,53.2563,53.2033,53.2033,46700.0
2013-02-05 11:20:00,80.32,80.32,80.22,80.27,47600.0,53.2033,53.2033,53.1371,53.1702,47600.0
2013-02-05 11:25:00,80.27,80.32,80.26,80.29,30800.0,53.1702,53.2033,53.1636,53.1834,30800.0
2013-02-05 11:30:00,80.28,80.36,80.26,80.34,45900.0,53.1768,53.2298,53.1636,53.2165,45900.0
2013-02-05 11:35:00,80.35,80.39,80.31,80.32,31400.0,53.2232,53.2497,53.1967,53.2033,31400.0
2013-02-05 11:40:00,80.33,80.34,80.25,80.25,22400.0,53.2099,53.2165,53.1569,53.1569,22400.0
2013-02-05 11:45:00,80.24,80.29,80.24,80.29,52000.0,53.1503,53.1834,53.1503,53.1834,52000.0
2013-02-05 11:50:00,80.27,80.31,80.26,80.29,16600.0,53.1702,53.1967,53.1636,53.1834,16600.0
2013-02-05 11:55:00,80.29,80.34,80.28,80.33,17000.0,53.1834,53.2165,53.1768,53.2099,17000.0
2013-02-05 12:00:00,80.33,80.36,80.29,80.36,22200.0,53.2099,53.2298,53.1834,53.2298,22200.0
2013-02-05 12:05:00,80.36,80.4,80.33,80.38,45300.0,53.2298,53.2563,53.2099,53.243,45300.0
2013-02-05 12:10:00,80.39,80.42,80.36,80.38,19400.0,53.2497,53.2695,53.2298,53.243,19400.0
2013-02-05 12:15:00,80.39,80.41,80.37,80.4,17600.0,53.2497,53.2629,53.2364,53.2563,17600.0
2013-02-05 12:20:00,80.4,80.41,80.37,80.38,13600.0,53.2563,53.2629,53.2364,53.243,13600.0
2013-02-05 12:25:00,80.37,80.38,80.32,80.32,29600.0,53.2364,53.243,53.2033,53.2033,29600.0
2013-02-05 12:30:00,80.32,80.34,80.32,80.34,4700.0,53.2033,53.2165,53.2033,53.2165,4700.0
2013-02-05 12:35:00,80.34,80.34,80.31,80.34,26900.0,53.2165,53.2165,53.1967,53.2165,26900.0
2013-02-05 12:40:00,80.34,80.37,80.33,80.37,14800.0,53.2165,53.2364,53.2099,53.2364,14800.0
2013-02-05 12:45:00,80.36,80.44,80.36,80.42,14300.0,53.2298,53.2828,53.2298,53.2695,14300.0
2013-02-05 12:50:00,80.42,80.44,80.39,80.44,20800.0,53.2695,53.2828,53.2497,53.2828,20800.0
2013-02-05 12:55:00,80.44,80.47,80.42,80.44,18800.0,53.2828,53.3027,53.2695,53.2828,18800.0
2013-02-05 13:00:00,80.45,80.48,80.44,80.48,19100.0,53.2894,53.3093,53.2828,53.3093,19100.0
2013-02-05 13:05:00,80.47,80.48,80.45,80.46,23400.0,53.3027,53.3093,53.2894,53.296,23400.0
2013-02-05 13:10:00,80.47,80.48,80.45,80.47,21100.0,53.3027,53.3093,53.2894,53.3027,21100.0
2013-02-05 13:15:00,80.47,80.49,80.44,80.44,28800.0,53.3027,53.3159,53.2828,53.2828,28800.0
2013-02-05 13:20:00,80.45,80.46,80.43,80.45,14700.0,53.2894,53.296,53.2762,53.2894,14700.0
2013-02-05 13:25:00,80.44,80.54,80.44,80.53,26400.0,53.2828,53.349,53.2828,53.3424,26400.0
2013-02-05 13:30:00,80.54,80.58,80.52,80.54,24400.0,53.349,53.3755,53.3358,53.349,24400.0
2013-02-05 13:35:00,80.53,80.57,80.53,80.53,22400.0,53.3424,53.3689,53.3424,53.3424,22400.0
2013-02-05 13:40:00,80.53,80.55,80.51,80.55,23500.0,53.3424,53.3556,53.3292,53.3556,23500.0
2013-02-05 13:45:00,80.54,80.57,80.54,80.57,14900.0,53.349,53.3689,53.349,53.3689,14900.0
2013-02-05 13:50:00,80.56,80.6,80.54,80.59,46900.0,53.3623,53.3888,53.349,53.3821,46900.0
2013-02-05 13:55:00,80.58,80.6,80.55,80.59,24400.0,53.3755,53.3888,53.3556,53.3821,24400.0
2013-02-05 14:00:00,80.59,80.6,80.56,80.6,14600.0,53.3821,53.3888,53.3623,53.3888,14600.0
2013-02-05 14:05:00,80.6,80.63,80.58,80.6,21500.0,53.3888,53.4086,53.3755,53.3888,21500.0
2013-02-05 14:10:00,80.59,80.65,80.58,80.64,24600.0,53.3821,53.4219,53.3755,53.4153,24600.0
2013-02-05 14:15:00,80.64,80.71,80.64,80.71,33400.0,53.4153,53.4616,53.4153,53.4616,33400.0
2013-02-05 14:20:00,80.71,80.73,80.69,80.73,40800.0,53.4616,53.4749,53.4484,53.4749,40800.0
2013-02-05 14:25:00,80.72,80.73,80.71,80.73,26000.0,53.4683,53.4749,53.4616,53.4749,26000.0
2013-02-05 14:30:00,80.73,80.8,80.72,80.79,74700.0,53.4749,53.5212,53.4683,53.5146,74700.0
2013-02-05 14:35:00,80.79,80.82,80.79,80.81,38100.0,53.5146,53.5345,53.5146,53.5279,38100.0
2013-02-05 14:40:00,80.81,80.87,80.81,80.87,52900.0,53.5279,53.5676,53.5279,53.5676,52900.0
2013-02-05 14:45:00,80.87,80.95,80.86,80.9,81600.0,53.5676,53.6206,53.561,53.5875,81600.0
2013-02-05 14:50:00,80.91,80.95,80.9,80.9,38600.0,53.5941,53.6206,53.5875,53.5875,38600.0
2013-02-05 14:55:00,80.9,80.95,80.86,80.95,38200.0,53.5875,53.6206,53.561,53.6206,38200.0
2013-02-05 15:00:00,80.95,80.96,80.95,80.95,31300.0,53.6206,53.6272,53.6206,53.6206,31300.0
2013-02-05 15:05:00,80.95,80.96,80.87,80.89,62500.0,53.6206,53.6272,53.5676,53.5809,62500.0
2013-02-05 15:10:00,80.88,80.93,80.87,80.91,46300.0,53.5742,53.6074,53.5676,53.5941,46300.0
2013-02-05 15:15:00,80.91,80.92,80.89,80.92,44200.0,53.5941,53.6007,53.5809,53.6007,44200.0
2013-02-05 15:20:00,80.93,80.93,80.9,80.91,43500.0,53.6074,53.6074,53.5875,53.5941,43500.0
2013-02-05 15:25:00,80.91,80.92,80.82,80.86,62900.0,53.5941,53.6007,53.5345,53.561,62900.0
2013-02-05 15:30:00,80.87,80.93,80.86,80.9,50700.0,53.5676,53.6074,53.561,53.5875,50700.0
2013-02-05 15:35:00,80.89,80.91,80.85,80.91,49500.0,53.5809,53.5941,53.5544,53.5941,49500.0
2013-02-05 15:40:00,80.9,80.91,80.86,80.86,52500.0,53.5875,53.5941,53.561,53.561,52500.0
2013-02-05 15:45:00,80.86,80.89,80.84,80.88,86900.0,53.561,53.5809,53.5477,53.5742,86900.0
2013-02-05 15:50:00,80.87,80.87,80.78,80.79,75300.0,53.5676,53.5676,53.508,53.5146,75300.0
2013-02-05 15:55:00,80.79,80.82,80.79,80.81,155400.0,53.5146,53.5345,53.5146,53.5279,155400.0
2013-02-06 09:30:00,80.4,80.44,80.33,80.37,100700.0,53.2563,53.2828,53.2099,53.2364,100700.0
2013-02-06 09:35:00,80.4,80.66,80.4,80.63,50900.0,53.2563,53.4285,53.2563,53.4086,50900.0
2013-02-06 09:40:00,80.64,80.65,80.42,80.46,50400.0,53.4153,53.4219,53.2695,53.296,50400.0
2013-02-06 09:45:00,80.45,80.56,80.38,80.56,48100.0,53.2894,53.3623,53.243,53.3623,48100.0
2013-02-06 09:50:00,80.56,80.62,80.49,80.49,76300.0,53.3623,53.402,53.3159,53.3159,76300.0
2013-02-06 09:55:00,80.48,80.53,80.48,80.5,47100.0,53.3093,53.3424,53.3093,53.3225,47100.0
2013-02-06 10:00:00,80.5,80.54,80.44,80.46,66900.0,53.3225,53.349,53.2828,53.296,66900.0
2013-02-06 10:05:00,80.47,80.47,80.31,80.33,58600.0,53.3027,53.3027,53.1967,53.2099,58600.0
2013-02-06 10:10:00,80.33,80.38,80.32,80.36,38800.0,53.2099,53.243,53.2033,53.2298,38800.0
2013-02-06 10:15:00,80.35,80.36,80.28,80.36,25600.0,53.2232,53.2298,53.1768,53.2298,25600.0
2013-02-06 10:20:00,80.36,80.4,80.35,80.36,40700.0,53.2298,53.2563,53.2232,53.2298,40700.0
2013-02-06 10:25:00,80.37,80.45,80.34,80.45,50300.0,53.2364,53.2894,53.2165,53.2894,50300.0
2013-02-06 10:30:00,80.44,80.44,80.4,80.41,38600.0,53.2828,53.2828,53.2563,53.2629,38600.0
2013-02-06 10:35:00,80.41,80.44,80.39,80.41,43700.0,53.2629,53.2828,53.2497,53.2629,43700.0
2013-02-06 10:40:00,80.4,80.42,80.38,80.41,30400.0,53.2563,53.2695,53.243,53.2629,30400.0
2013-02-06 10:45:00,80.41,80.45,80.38,80.42,45200.0,53.2629,53.2894,53.243,53.2695,45200.0
2013-02-06 10:50:00,80.42,80.46,80.41,80.43,43600.0,53.2695,53.296,53.2629,53.2762,43600.0
2013-02-06 10:55:00,80.43,80.44,80.38,80.39,40400.0,53.2762,53.2828,53.243,53.2497,40400.0
2013-02-06 11:00:00,80.41,80.46,80.41,80.45,41200.0,53.2629,53.296,53.2629,53.2894,41200.0
2013-02-06 11:05:00,80.45,80.45,80.36,80.36,46700.0,53.2894,53.2894,53.2298,53.2298,46700.0
2013-02-06 11:10:00,80.37,80.41,80.36,80.39,26100.0,53.2364,53.2629,53.2298,53.2497,26100.0
2013-02-06 11:15:00,80.39,80.4,80.38,80.39,23300.0,53.2497,53.2563,53.243,53.2497,23300.0
2013-02-06 11:20:00,80.39,80.46,80.38,80.43,39800.0,53.2497,53.296,53.243,53.2762,39800.0
2013-02-06 11:25:00,80.42,80.45,80.4,80.43,28000.0,53.2695,53.2894,53.2563,53.2762,28000.0
2013-02-06 11:30:00,80.44,80.46,80.42,80.43,56200.0,53.2828,53.296,53.2695,53.2762,56200.0
2013-02-06 11:35:00,80.43,80.45,80.41,80.44,21000.0,53.2762,53.2894,53.2629,53.2828,21000.0
2013-02-06 11:40:00,80.45,80.46,80.43,80.43,35400.0,53.2894,53.296,53.2762,53.2762,35400.0
2013-02-06 11:45:00,80.43,80.45,80.42,80.45,37200.0,53.2762,53.2894,53.2695,53.2894,37200.0
2013-02-06 11:50:00,80.45,80.45,80.43,80.43,28200.0,53.2894,53.2894,53.2762,53.2762,28200.0
2013-02-06 11:55:00,80.43,80.49,80.43,80.48,22700.0,53.2762,53.3159,53.2762,53.3093,22700.0
2013-02-06 12:00:00,80.48,80.49,80.47,80.48,25800.0,53.3093,53.3159,53.3027,53.3093,25800.0
2013-02-06 12:05:00,80.47,80.54,80.47,80.52,21000.0,53.3027,53.349,53.3027,53.3358,21000.0
2013-02-06 12:10:00,80.53,80.59,80.53,80.58,20400.0,53.3424,53.3821,53.3424,53.3755,20400.0
2013-02-06 12:15:00,80.58,80.66,80.58,80.63,64100.0,53.3755,53.4285,53.3755,53.4086,64100.0
2013-02-06 12:20:00,80.64,80.65,80.64,80.65,19000.0,53.4153,53.4219,53.4153,53.4219,19000.0
2013-02-06 12:25:00,80.65,80.66,80.61,80.62,37300.0,53.4219,53.4285,53.3954,53.402,37300.0
2013-02-06 12:30:00,80.62,80.63,80.6,80.62,22900.0,53.402,53.4086,53.3888,53.402,22900.0
2013-02-06 12:35:00,80.62,80.63,80.6,80.61,16400.0,53.402,53.4086,53.3888,53.3954,16400.0
2013-02-06 12:40:00,80.61,80.63,80.59,80.62,21600.0,53.3954,53.4086,53.3821,53.402,21600.0
2013-02-06 12:45:00,80.62,80.63,80.59,80.59,23600.0,53.402,53.4086,53.3821,53.3821,23600.0
2013-02-06 12:50:00,80.59,80.6,80.55,80.55,17200.0,53.3821,53.3888,53.3556,53.3556,17200.0
2013-02-06 12:55:00,80.56,80.57,80.53,80.54,27300.0,53.3623,53.3689,53.3424,53.349,27300.0
2013-02-06 13:00:00,80.54,80.55,80.5,80.52,36000.0,53.349,53.3556,53.3225,53.3358,36000.0
2013-02-06 13:05:00,80.52,80.54,80.49,80.53,16400.0,53.3358,53.349,53.3159,53.3424,16400.0
2013-02-06 13:10:00,80.53,80.53,80.5,80.51,13200.0,53.3424,53.3424,53.3225,53.3292,13200.0
2013-02-06 13:15:00,80.51,80.54,80.51,80.54,25300.0,53.3292,53.349,53.3292,53.349,25300.0
2013-02-06 13:20:00,80.54,80.54,80.5,80.5,37100.0,53.349,53.349,53.3225,53.3225,37100.0
2013-02-06 13:25:00,80.51,80.51,80.47,80.49,41700.0,53.3292,53.3292,53.3027,53.3159,41700.0
2013-02-06 13:30:00,80.48,80.49,80.46,80.47,20100.0,53.3093,53.3159,53.296,53.3027,20100.0
2013-02-06 13:35:00,80.48,80.5,80.48,80.48,15200.0,53.3093,53.3225,53.3093,53.3093,15200.0
2013-02-06 13:40:00,80.5,80.52,80.48,80.5,75000.0,53.3225,53.3358,53.3093,53.3225,75000.0
2013-02-06 13:45:00,80.5,80.53,80.48,80.53,20500.0,53.3225,53.3424,53.3093,53.3424,20500.0
2013-02-06 13:50:00,80.52,80.53,80.51,80.53,20200.0,53.3358,53.3424,53.3292,53.3424,20200.0
2013-02-06 13:55:00,80.53,80.56,80.53,80.54,43000.0,53.3424,53.3623,53.3424,53.349,43000.0
2013-02-06 14:00:00,80.54,80.56,80.54,80.56,25200.0,53.349,53.3623,53.349,53.3623,25200.0
2013-02-06 14:05:00,80.56,80.56,80.53,80.56,48800.0,53.3623,53.3623,53.3424,53.3623,48800.0
2013-02-06 14:10:00,80.56,80.57,80.54,80.56,27300.0,53.3623,53.3689,53.349,53.3623,27300.0
2013-02-06 14:15:00,80.56,80.57,80.55,80.56,14700.0,53.3623,53.3689,53.3556,53.3623,14700.0
2013-02-06 14:20:00,80.56,80.61,80.55,80.6,23600.0,53.3623,53.3954,53.3556,53.3888,23600.0
2013-02-06 14:25:00,80.6,80.63,80.59,80.59,33500.0,53.3888,53.4086,53.3821,53.3821,33500.0
2013-02-06 14:30:00,80.59,80.63,80.59,80.61,17000.0,53.3821,53.4086,53.3821,53.3954,17000.0
2013-02-06 14:35:00,80.62,80.65,80.61,80.65,26000.0,53.402,53.4219,53.3954,53.4219,26000.0
2013-02-06 14:40:00,80.65,80.69,80.65,80.67,34600.0,53.4219,53.4484,53.4219,53.4351,34600.0
2013-02-06 14:45:00,80.67,80.67,80.65,80.66,21300.0,53.4351,53.4351,53.4219,53.4285,21300.0
2013-02-06 14:50:00,80.67,80.67,80.64,80.64,22000.0,53.4351,53.4351,53.4153,53.4153,22000.0
2013-02-06 14:55:00,80.64,80.67,80.64,80.67,16500.0,53.4153,53.4351,53.4153,53.4351,16500.0
2013-02-06 15:00:00,80.67,80.69,80.65,80.65,38200.0,53.4351,53.4484,53.4219,53.4219,38200.0
2013-02-06 15:05:00,80.66,80.66,80.63,80.65,30600.0,53.4285,53.4285,53.4086,53.4219,30600.0
2013-02-06 15:10:00,80.64,80.67,80.64,80.67,38400.0,53.4153,53.4351,53.4153,53.4351,38400.0
2013-02-06 15:15:00,80.67,80.69,80.65,80.68,32200.0,53.4351,53.4484,53.4219,53.4418,32200.0
2013-02-06 15:20:00,80.68,80.77,80.68,80.77,37600.0,53.4418,53.5014,53.4418,53.5014,37600.0
2013-02-06 15:25:00,80.76,80.85,80.76,80.85,58600.0,53.4947,53.5544,53.4947,53.5544,58600.0
2013-02-06 15:30:00,80.85,80.85,80.8,80.81,37500.0,53.5544,53.5544,53.5212,53.5279,37500.0
2013-02-06 15:35:00,80.81,80.81,80.77,80.78,79400.0,53.5279,53.5279,53.5014,53.508,79400.0
2013-02-06 15:40:00,80.78,80.86,80.78,80.85,64800.0,53.508,53.561,53.508,53.5544,64800.0
2013-02-06 15:45:00,80.86,80.86,80.82,80.82,85300.0,53.561,53.561,53.5345,53.5345,85300.0
2013-02-06 15:50:00,80.82,80.86,80.8,80.86,140800.0,53.5345,53.561,53.5212,53.561,140800.0
2013-02-06 15:55:00,80.85,80.96,80.85,80.91,254600.0,53.5544,53.6272,53.5544,53.5941,254600.0
2013-02-07 09:30:00,80.7,80.98,80.7,80.91,54300.0,53.455,53.6405,53.455,53.5941,54300.0
2013-02-07 09:35:00,80.9,80.95,80.84,80.89,42800.0,53.5875,53.6206,53.5477,53.5809,42800.0
2013-02-07 09:40:00,80.84,80.87,80.75,80.79,44400.0,53.5477,53.5676,53.4881,53.5146,44400.0
2013-02-07 09:45:00,80.77,80.88,80.76,80.87,52400.0,53.5014,53.5742,53.4947,53.5676,52400.0
2013-02-07 09:50:00,80.86,80.92,80.82,80.84,42700.0,53.561,53.6007,53.5345,53.5477,42700.0
2013-02-07 09:55:00,80.83,80.88,80.83,80.85,34700.0,53.5411,53.5742,53.5411,53.5544,34700.0
2013-02-07 10:00:00,80.85,80.86,80.79,80.8,49200.0,53.5544,53.561,53.5146,53.5212,49200.0
2013-02-07 10:05:00,80.79,80.86,80.74,80.86,64000.0,53.5146,53.561,53.4815,53.561,64000.0
2013-02-07 10:10:00,80.85,80.91,80.77,80.8,48000.0,53.5544,53.5941,53.5014,53.5212,48000.0
2013-02-07 10:15:00,80.79,80.84,80.76,80.84,37000.0,53.5146,53.5477,53.4947,53.5477,37000.0
2013-02-07 10:20:00,80.83,80.86,80.75,80.75,36000.0,53.5411,53.561,53.4881,53.4881,36000.0
2013-02-07 10:25:00,80.74,80.85,80.7,80.81,60500.0,53.4815,53.5544,53.455,53.5279,60500.0
2013-02-07 10:30:00,80.81,80.86,80.79,80.8,49500.0,53.5279,53.561,53.5146,53.5212,49500.0
2013-02-07 10:35:00,80.79,80.8,80.7,80.72,41800.0,53.5146,53.5212,53.455,53.4683,41800.0
2013-02-07 10:40:00,80.73,80.76,80.72,80.74,51800.0,53.4749,53.4947,53.4683,53.4815,51800.0
2013-02-07 10:45:00,80.75,80.75,80.67,80.7,54000.0,53.4881,53.4881,53.4351,53.455,54000.0
2013-02-07 10:50:00,80.7,80.76,80.68,80.76,46500.0,53.455,53.4947,53.4418,53.4947,46500.0
2013-02-07 10:55:00,80.76,80.87,80.73,80.87,57100.0,53.4947,53.5676,53.4749,53.5676,57100.0
2013-02-07 11:00:00,80.87,81.06,80.87,81.04,105300.0,53.5676,53.6935,53.5676,53.6802,105300.0
2013-02-07 11:05:00,81.05,81.2,81.03,81.2,58100.0,53.6868,53.7862,53.6736,53.7862,58100.0
2013-02-07 11:10:00,81.2,81.24,81.13,81.2,87300.0,53.7862,53.8127,53.7398,53.7862,87300.0
2013-02-07 11:15:00,81.2,81.35,81.19,81.33,88200.0,53.7862,53.8856,53.7796,53.8723,88200.0
2013-02-07 11:20:00,81.32,81.35,81.29,81.34,68900.0,53.8657,53.8856,53.8458,53.8789,68900.0
2013-02-07 11:25:00,81.34,81.38,81.3,81.31,66100.0,53.8789,53.9054,53.8524,53.8591,66100.0
2013-02-07 11:30:00,81.3,81.31,81.2,81.2,42600.0,53.8524,53.8591,53.7862,53.7862,42600.0
2013-02-07 11:35:00,81.2,81.21,81.12,81.14,59000.0,53.7862,53.7928,53.7332,53.7465,59000.0
2013-02-07 11:40:00,81.15,81.2,81.13,81.15,60300.0,53.7531,53.7862,53.7398,53.7531,60300.0
2013-02-07 11:45:00,81.15,81.17,81.11,81.12,44300.0,53.7531,53.7663,53.7266,53.7332,44300.0
2013-02-07 11:50:00,81.12,81.14,81.06,81.07,50700.0,53.7332,53.7465,53.6935,53.7001,50700.0
2013-02-07 11:55:00,81.07,81.07,81.02,81.04,64300.0,53.7001,53.7001,53.667,53.6802,64300.0
2013-02-07 12:00:00,81.05,81.05,80.96,81.03,36800.0,53.6868,53.6868,53.6272,53.6736,36800.0
2013-02-07 12:05:00,81.03,81.03,80.98,80.98,114700.0,53.6736,53.6736,53.6405,53.6405,114700.0
2013-02-07 12:10:00,80.98,80.98,80.95,80.97,41500.0,53.6405,53.6405,53.6206,53.6339,41500.0
2013-02-07 12:15:00,80.98,80.98,80.93,80.94,29000.0,53.6405,53.6405,53.6074,53.614,29000.0
2013-02-07 12:20:00,80.94,81.0,80.92,80.99,32900.0,53.614,53.6537,53.6007,53.6471,32900.0
2013-02-07 12:25:00,80.99,81.15,80.99,81.13,51800.0,53.6471,53.7531,53.6471,53.7398,51800.0
2013-02-07 12:30:00,81.12,81.17,81.08,81.17,51100.0,53.7332,53.7663,53.7067,53.7663,51100.0
2013-02-07 12:35:00,81.17,81.19,81.13,81.13,49900.0,53.7663,53.7796,53.7398,53.7398,49900.0
2013-02-07 12:40:00,81.13,81.14,81.09,81.11,37900.0,53.7398,53.7465,53.7133,53.7266,37900.0
2013-02-07 12:45:00,81.12,81.14,81.11,81.12,23100.0,53.7332,53.7465,53.7266,53.7332,23100.0
2013-02-07 12:50:00,81.13,81.2,81.12,81.2,32500.0,53.7398,53.7862,53.7332,53.7862,32500.0
2013-02-07 12:55:00,81.2,81.25,81.19,81.24,58900.0,53.7862,53.8193,53.7796,53.8127,58900.0
2013-02-07 13:00:00,81.24,81.25,81.23,81.23,29100.0,53.8127,53.8193,53.8061,53.8061,29100.0
2013-02-07 13:05:00,81.23,81.23,81.19,81.22,31100.0,53.8061,53.8061,53.7796,53.7994,31100.0
2013-02-07 13:10:00,81.21,81.3,81.18,81.29,85800.0,53.7928,53.8524,53.773,53.8458,85800.0
2013-02-07 13:15:00,81.29,81.31,81.27,81.31,26400.0,53.8458,53.8591,53.8326,53.8591,26400.0
2013-02-07 13:20:00,81.31,81.31,81.26,81.27,29100.0,53.8591,53.8591,53.8259,53.8326,29100.0
2013-02-07 13:25:00,81.27,81.34,81.27,81.33,20000.0,53.8326,53.8789,53.8326,53.8723,20000.0
2013-02-07 13:30:00,81.33,81.35,81.3,81.33,31800.0,53.8723,53.8856,53.8524,53.8723,31800.0
2013-02-07 13:35:00,81.33,81.35,81.31,81.31,33200.0,53.8723,53.8856,53.8591,53.8591,33200.0
2013-02-07 13:40:00,81.31,81.45,81.31,81.45,59100.0,53.8591,53.9518,53.8591,53.9518,59100.0
2013-02-07 13:45:00,81.46,81.48,81.44,81.47,35000.0,53.9584,53.9717,53.9452,53.965,35000.0
2013-02-07 13:50:00,81.46,81.55,81.46,81.55,42800.0,53.9584,54.018,53.9584,54.018,42800.0
2013-02-07 13:55:00,81.55,81.6,81.54,81.6,27500.0,54.018,54.0512,54.0114,54.0512,27500.0
2013-02-07 14:00:00,81.59,81.64,81.59,81.61,47100.0,54.0445,54.0777,54.0445,54.0578,47100.0
2013-02-07 14:05:00,81.62,81.65,81.58,81.58,49000.0,54.0644,54.0843,54.0379,54.0379,49000.0
2013-02-07 14:10:00,81.59,81.67,81.59,81.66,42500.0,54.0445,54.0975,54.0445,54.0909,42500.0
2013-02-07 14:15:00,81.66,81.69,81.66,81.67,27900.0,54.0909,54.1108,54.0909,54.0975,27900.0
2013-02-07 14:20:00,81.67,81.68,81.64,81.64,66400.0,54.0975,54.1041,54.0777,54.0777,66400.0
2013-02-07 14:25:00,81.63,81.63,81.58,81.59,28000.0,54.071,54.071,54.0379,54.0445,28000.0
2013-02-07 14:30:00,81.58,81.59,81.52,81.52,68100.0,54.0379,54.0445,53.9982,53.9982,68100.0
2013-02-07 14:35:00,81.52,81.56,81.52,81.54,56000.0,53.9982,54.0247,53.9982,54.0114,56000.0
2013-02-07 14:40:00,81.54,81.61,81.54,81.57,66900.0,54.0114,54.0578,54.0114,54.0313,66900.0
2013-02-07 14:45:00,81.57,81.64,81.57,81.64,68900.0,54.0313,54.0777,54.0313,54.0777,68900.0
2013-02-07 14:50:00,81.64,81.7,81.63,81.69,52600.0,54.0777,54.1174,54.071,54.1108,52600.0
2013-02-07 14:55:00,81.68,81.72,81.68,81.72,59300.0,54.1041,54.1306,54.1041,54.1306,59300.0
2013-02-07 15:00:00,81.72,81.73,81.65,81.67,57500.0,54.1306,54.1373,54.0843,54.0975,57500.0
2013-02-07 15:05:00,81.67,81.74,81.66,81.73,48600.0,54.0975,54.1439,54.0909,54.1373,48600.0
2013-02-07 15:10:00,81.74,81.74,81.67,81.69,65700.0,54.1439,54.1439,54.0975,54.1108,65700.0
2013-02-07 15:15:00,81.69,81.69,81.65,81.67,67700.0,54.1108,54.1108,54.0843,54.0975,67700.0
2013-02-07 15:20:00,81.67,81.67,81.65,81.67,54900.0,54.0975,54.0975,54.0843,54.0975,54900.0
2013-02-07 15:25:00,81.67,81.67,81.63,81.65,45800.0,54.0975,54.0975,54.071,54.0843,45800.0
2013-02-07 15:30:00,81.65,81.66,81.64,81.65,69900.0,54.0843,54.0909,54.0777,54.0843,69900.0
2013-02-07 15:35:00,81.64,81.67,81.62,81.66,114700.0,54.0777,54.0975,54.0644,54.0909,114700.0
2013-02-07 15:40:00,81.67,81.69,81.66,81.68,74200.0,54.0975,54.1108,54.0909,54.1041,74200.0
2013-02-07 15:45:00,81.67,81.7,81.65,81.7,103500.0,54.0975,54.1174,54.0843,54.1174,103500.0
2013-02-07 15:50:00,81.7,81.72,81.68,81.72,159100.0,54.1174,54.1306,54.1041,54.1306,159100.0
2013-02-07 15:55:00,81.72,81.81,81.72,81.81,183900.0,54.1306,54.1903,54.1306,54.1903,183900.0
2013-02-08 09:30:00,81.75,82.0,81.66,81.84,162400.0,54.1505,54.3161,54.0909,54.2101,162400.0
2013-02-08 09:35:00,81.84,82.17,81.82,82.17,116700.0,54.2101,54.4287,54.1969,54.4287,116700.0
2013-02-08 09:40:00,82.17,82.3,82.16,82.19,67700.0,54.4287,54.5148,54.4221,54.442,67700.0
2013-02-08 09:45:00,82.16,82.27,82.1,82.25,95500.0,54.4221,54.495,54.3824,54.4817,95500.0
2013-02-08 09:50:00,82.24,82.27,82.11,82.25,55000.0,54.4751,54.495,54.389,54.4817,55000.0
2013-02-08 09:55:00,82.24,82.31,82.21,82.31,39400.0,54.4751,54.5215,54.4552,54.5215,39400.0
2013-02-08 10:00:00,82.31,82.37,82.28,82.36,44100.0,54.5215,54.5612,54.5016,54.5546,44100.0
2013-02-08 10:05:00,82.36,82.43,82.36,82.42,56500.0,54.5546,54.6009,54.5546,54.5943,56500.0
2013-02-08 10:10:00,82.42,82.47,82.33,82.34,41900.0,54.5943,54.6274,54.5347,54.5413,41900.0
2013-02-08 10:15:00,82.33,82.34,82.23,82.23,60200.0,54.5347,54.5413,54.4685,54.4685,60200.0
2013-02-08 10:20:00,82.23,82.29,82.23,82.27,23200.0,54.4685,54.5082,54.4685,54.495,23200.0
2013-02-08 10:25:00,82.27,82.31,82.25,82.31,23900.0,54.495,54.5215,54.4817,54.5215,23900.0
2013-02-08 10:30:00,82.31,82.33,82.27,82.31,31800.0,54.5215,54.5347,54.495,54.5215,31800.0
2013-02-08 10:35:00,82.31,82.37,82.27,82.33,45600.0,54.5215,54.5612,54.495,54.5347,45600.0
2013-02-08 10:40:00,82.32,82.33,82.24,82.25,29700.0,54.5281,54.5347,54.4751,54.4817,29700.0
2013-02-08 10:45:00,82.24,82.35,82.21,82.35,54200.0,54.4751,54.548,54.4552,54.548,54200.0
2013-02-08 10:50:00,82.33,82.34,82.27,82.3,36500.0,54.5347,54.5413,54.495,54.5148,36500.0
2013-02-08 10:55:00,82.3,82.33,82.25,82.31,41300.0,54.5148,54.5347,54.4817,54.5215,41300.0
2013-02-08 11:00:00,82.31,82.32,82.22,82.22,43800.0,54.5215,54.5281,54.4618,54.4618,43800.0
2013-02-08 11:05:00,82.21,82.29,82.15,82.27,90500.0,54.4552,54.5082,54.4155,54.495,90500.0
2013-02-08 11:10:00,82.28,82.39,82.27,82.37,59000.0,54.5016,54.5744,54.495,54.5612,59000.0
2013-02-08 11:15:00,82.36,82.36,82.27,82.29,31600.0,54.5546,54.5546,54.495,54.5082,31600.0
2013-02-08 11:20:00,82.3,82.31,82.25,82.28,27800.0,54.5148,54.5215,54.4817,54.5016,27800.0
2013-02-08 11:25:00,82.27,82.28,82.21,82.22,42100.0,54.495,54.5016,54.4552,54.4618,42100.0
2013-02-08 11:30:00,82.21,82.22,82.15,82.15,38500.0,54.4552,54.4618,54.4155,54.4155,38500.0
2013-02-08 11:35:00,82.15,82.32,82.15,82.31,52400.0,54.4155,54.5281,54.4155,54.5215,52400.0
2013-02-08 11:40:00,82.32,82.36,82.31,82.31,21700.0,54.5281,54.5546,54.5215,54.5215,21700.0
2013-02-08 11:45:00,82.3,82.36,82.3,82.35,26500.0,54.5148,54.5546,54.5148,54.548,26500.0
2013-02-08 11:50:00,82.34,82.36,82.29,82.3,80200.0,54.5413,54.5546,54.5082,54.5148,80200.0
2013-02-08 11:55:00,82.31,82.31,82.27,82.3,25700.0,54.5215,54.5215,54.495,54.5148,25700.0
2013-02-08 12:00:00,82.3,82.31,82.25,82.28,39600.0,54.5148,54.5215,54.4817,54.5016,39600.0
2013-02-08 12:05:00,82.27,82.27,82.2,82.21,28500.0,54.495,54.495,54.4486,54.4552,28500.0
2013-02-08 12:10:00,82.21,82.28,82.21,82.28,57600.0,54.4552,54.5016,54.4552,54.5016,57600.0
2013-02-08 12:15:00,82.28,82.32,82.27,82.3,19000.0,54.5016,54.5281,54.495,54.5148,19000.0
2013-02-08 12:20:00,82.3,82.34,82.3,82.3,35500.0,54.5148,54.5413,54.5148,54.5148,35500.0
2013-02-08 12:25:00,82.3,82.3,82.24,82.24,18400.0,54.5148,54.5148,54.4751,54.4751,18400.0
2013-02-08 12:30:00,82.24,82.25,82.21,82.23,20800.0,54.4751,54.4817,54.4552,54.4685,20800.0
2013-02-08 12:35:00,82.22,82.22,82.19,82.2,23800.0,54.4618,54.4618,54.442,54.4486,23800.0
2013-02-08 12:40:00,82.2,82.21,82.19,82.2,25200.0,54.4486,54.4552,54.442,54.4486,25200.0
2013-02-08 12:45:00,82.2,82.22,82.19,82.22,20100.0,54.4486,54.4618,54.442,54.4618,20100.0
2013-02-08 12:50:00,82.22,82.27,82.22,82.24,35900.0,54.4618,54.495,54.4618,54.4751,35900.0
2013-02-08 12:55:00,82.25,82.27,82.23,82.26,15900.0,54.4817,54.495,54.4685,54.4883,15900.0
2013-02-08 13:00:00,82.25,82.27,82.24,82.27,22100.0,54.4817,54.495,54.4751,54.495,22100.0
2013-02-08 13:05:00,82.27,82.31,82.25,82.25,22300.0,54.495,54.5215,54.4817,54.4817,22300.0
2013-02-08 13:10:00,82.25,82.27,82.23,82.24,26700.0,54.4817,54.495,54.4685,54.4751,26700.0
2013-02-08 13:15:00,82.23,82.26,82.22,82.23,30800.0,54.4685,54.4883,54.4618,54.4685,30800.0
2013-02-08 13:20:00,82.23,82.27,82.22,82.24,24500.0,54.4685,54.495,54.4618,54.4751,24500.0
2013-02-08 13:25:00,82.24,82.25,82.2,82.2,25800.0,54.4751,54.4817,54.4486,54.4486,25800.0
2013-02-08 13:30:00,82.19,82.26,82.19,82.26,21100.0,54.442,54.4883,54.442,54.4883,21100.0
2013-02-08 13:35:00,82.25,82.26,82.22,82.23,25600.0,54.4817,54.4883,54.4618,54.4685,25600.0
2013-02-08 13:40:00,82.23,82.23,82.2,82.23,15100.0,54.4685,54.4685,54.4486,54.4685,15100.0
2013-02-08 13:45:00,82.22,82.22,82.19,82.19,12700.0,54.4618,54.4618,54.442,54.442,12700.0
2013-02-08 13:50:00,82.19,82.25,82.18,82.23,27100.0,54.442,54.4817,54.4353,54.4685,27100.0
2013-02-08 13:55:00,82.22,82.23,82.21,82.23,20700.0,54.4618,54.4685,54.4552,54.4685,20700.0
2013-02-08 14:00:00,82.22,82.25,82.21,82.23,19600.0,54.4618,54.4817,54.4552,54.4685,19600.0
2013-02-08 14:05:00,82.22,82.26,82.22,82.26,24300.0,54.4618,54.4883,54.4618,54.4883,24300.0
2013-02-08 14:10:00,82.26,82.27,82.24,82.26,20500.0,54.4883,54.495,54.4751,54.4883,20500.0
2013-02-08 14:15:00,82.25,82.26,82.23,82.25,24600.0,54.4817,54.4883,54.4685,54.4817,24600.0
2013-02-08 14:20:00,82.25,82.26,82.2,82.22,28100.0,54.4817,54.4883,54.4486,54.4618,28100.0
2013-02-08 14:25:00,82.22,82.25,82.22,82.23,26900.0,54.4618,54.4817,54.4618,54.4685,26900.0
2013-02-08 14:30:00,82.24,82.24,82.21,82.24,22100.0,54.4751,54.4751,54.4552,54.4751,22100.0
2013-02-08 14:35:00,82.23,82.26,82.22,82.24,32000.0,54.4685,54.4883,54.4618,54.4751,32000.0
2013-02-08 14:40:00,82.24,82.25,82.2,82.22,57000.0,54.4751,54.4817,54.4486,54.4618,57000.0
2013-02-08 14:45:00,82.22,82.23,82.15,82.18,24600.0,54.4618,54.4685,54.4155,54.4353,24600.0
2013-02-08 14:50:00,82.18,82.2,82.17,82.2,23500.0,54.4353,54.4486,54.4287,54.4486,23500.0
2013-02-08 14:55:00,82.2,82.21,82.18,82.18,28100.0,54.4486,54.4552,54.4353,54.4353,28100.0
2013-02-08 15:00:00,82.18,82.21,82.18,82.19,31000.0,54.4353,54.4552,54.4353,54.442,31000.0
2013-02-08 15:05:00,82.2,82.21,82.19,82.2,22000.0,54.4486,54.4552,54.442,54.4486,22000.0
2013-02-08 15:10:00,82.2,82.21,82.19,82.21,36200.0,54.4486,54.4552,54.442,54.4552,36200.0
2013-02-08 15:15:00,82.2,82.21,82.18,82.2,41900.0,54.4486,54.4552,54.4353,54.4486,41900.0
2013-02-08 15:20:00,82.2,82.25,82.2,82.25,48400.0,54.4486,54.4817,54.4486,54.4817,48400.0
2013-02-08 15:25:00,82.25,82.25,82.21,82.24,51300.0,54.4817,54.4817,54.4552,54.4751,51300.0
2013-02-08 15:30:00,82.24,82.24,82.2,82.22,80500.0,54.4751,54.4751,54.4486,54.4618,80500.0
2013-02-08 15:35:00,82.22,82.22,82.18,82.22,117300.0,54.4618,54.4618,54.4353,54.4618,117300.0
2013-02-08 15:40:00,82.22,82.28,82.21,82.27,78700.0,54.4618,54.5016,54.4552,54.495,78700.0
2013-02-08 15:45:00,82.27,82.29,82.26,82.28,83100.0,54.495,54.5082,54.4883,54.5016,83100.0
2013-02-08 15:50:00,82.27,82.34,82.26,82.32,94800.0,54.495,54.5413,54.4883,54.5281,94800.0
2013-02-08 15:55:00,82.33,82.38,82.3,82.37,260100.0,54.5347,54.5678,54.5148,54.5612,260100.0
2013-02-11 09:30:00,82.11,82.27,82.11,82.25,78100.0,54.389,54.495,54.389,54.4817,78100.0
2013-02-11 09:35:00,82.25,82.27,82.13,82.22,60200.0,54.4817,54.495,54.4022,54.4618,60200.0
2013-02-11 09:40:00,82.2,82.21,82.14,82.15,50900.0,54.4486,54.4552,54.4088,54.4155,50900.0
2013-02-11 09:45:00,82.16,82.28,82.16,82.28,40300.0,54.4221,54.5016,54.4221,54.5016,40300.0
2013-02-11 09:50:00,82.29,82.46,82.27,82.45,67800.0,54.5082,54.6208,54.495,54.6142,67800.0
2013-02-11 09:55:00,82.45,82.49,82.38,82.46,45900.0,54.6142,54.6407,54.5678,54.6208,45900.0
2013-02-11 10:00:00,82.45,82.46,82.38,82.39,28100.0,54.6142,54.6208,54.5678,54.5744,28100.0
2013-02-11 10:05:00,82.38,82.42,82.34,82.35,44400.0,54.5678,54.5943,54.5413,54.548,44400.0
2013-02-11 10:10:00,82.36,82.36,82.32,82.33,57000.0,54.5546,54.5546,54.5281,54.5347,57000.0
2013-02-11 10:15:00,82.33,82.42,82.32,82.32,52500.0,54.5347,54.5943,54.5281,54.5281,52500.0
2013-02-11 10:20:00,82.32,82.42,82.29,82.41,35800.0,54.5281,54.5943,54.5082,54.5877,35800.0
2013-02-11 10:25:00,82.4,82.46,82.37,82.42,42000.0,54.5811,54.6208,54.5612,54.5943,42000.0
2013-02-11 10:30:00,82.43,82.45,82.37,82.45,31800.0,54.6009,54.6142,54.5612,54.6142,31800.0
2013-02-11 10:35:00,82.45,82.48,82.41,82.42,28300.0,54.6142,54.6341,54.5877,54.5943,28300.0
2013-02-11 10:40:00,82.42,82.54,82.42,82.51,50700.0,54.5943,54.6738,54.5943,54.6539,50700.0
2013-02-11 10:45:00,82.5,82.58,82.45,82.48,38500.0,54.6473,54.7003,54.6142,54.6341,38500.0
2013-02-11 10:50:00,82.47,82.49,82.45,82.47,43500.0,54.6274,54.6407,54.6142,54.6274,43500.0
2013-02-11 10:55:00,82.47,82.54,82.43,82.54,28700.0,54.6274,54.6738,54.6009,54.6738,28700.0
2013-02-11 11:00:00,82.54,82.56,82.49,82.55,56800.0,54.6738,54.6871,54.6407,54.6804,56800.0
2013-02-11 11:05:00,82.55,82.66,82.53,82.64,45700.0,54.6804,54.7533,54.6672,54.74,45700.0
2013-02-11 11:10:00,82.64,82.68,82.58,82.58,36400.0,54.74,54.7665,54.7003,54.7003,36400.0
2013-02-11 11:15:00,82.59,82.6,82.54,82.56,34600.0,54.7069,54.7135,54.6738,54.6871,34600.0
2013-02-11 11:20:00,82.55,82.56,82.49,82.49,30100.0,54.6804,54.6871,54.6407,54.6407,30100.0
2013-02-11 11:25:00,82.51,82.52,82.44,82.47,22900.0,54.6539,54.6606,54.6076,54.6274,22900.0
2013-02-11 11:30:00,82.47,82.52,82.46,82.51,19600.0,54.6274,54.6606,54.6208,54.6539,19600.0
2013-02-11 11:35:00,82.51,82.52,82.49,82.49,22700.0,54.6539,54.6606,54.6407,54.6407,22700.0
2013-02-11 11:40:00,82.49,82.52,82.47,82.47,20100.0,54.6407,54.6606,54.6274,54.6274,20100.0
2013-02-11 11:45:00,82.47,82.54,82.47,82.54,21300.0,54.6274,54.6738,54.6274,54.6738,21300.0
2013-02-11 11:50:00,82.53,82.56,82.53,82.56,26800.0,54.6672,54.6871,54.6672,54.6871,26800.0
2013-02-11 11:55:00,82.55,82.62,82.53,82.61,35300.0,54.6804,54.7268,54.6672,54.7202,35300.0
2013-02-11 12:00:00,82.62,82.65,82.6,82.63,31000.0,54.7268,54.7467,54.7135,54.7334,31000.0
2013-02-11 12:05:00,82.62,82.63,82.55,82.55,19400.0,54.7268,54.7334,54.6804,54.6804,19400.0
2013-02-11 12:10:00,82.55,82.55,82.5,82.52,22800.0,54.6804,54.6804,54.6473,54.6606,22800.0
2013-02-11 12:15:00,82.52,82.52,82.5,82.51,12500.0,54.6606,54.6606,54.6473,54.6539,12500.0
2013-02-11 12:20:00,82.5,82.51,82.5,82.51,12700.0,54.6473,54.6539,54.6473,54.6539,12700.0
2013-02-11 12:25:00,82.5,82.56,82.5,82.54,28100.0,54.6473,54.6871,54.6473,54.6738,28100.0
2013-02-11 12:30:00,82.55,82.58,82.53,82.56,24300.0,54.6804,54.7003,54.6672,54.6871,24300.0
2013-02-11 12:35:00,82.56,82.57,82.5,82.52,23900.0,54.6871,54.6937,54.6473,54.6606,23900.0
2013-02-11 12:40:00,82.51,82.52,82.48,82.48,26300.0,54.6539,54.6606,54.6341,54.6341,26300.0
2013-02-11 12:45:00,82.48,82.52,82.48,82.49,20500.0,54.6341,54.6606,54.6341,54.6407,20500.0
2013-02-11 12:50:00,82.49,82.55,82.48,82.52,35200.0,54.6407,54.6804,54.6341,54.6606,35200.0
2013-02-11 12:55:00,82.52,82.54,82.48,82.51,23000.0,54.6606,54.6738,54.6341,54.6539,23000.0
2013-02-11 13:00:00,82.52,82.56,82.5,82.5,23400.0,54.6606,54.6871,54.6473,54.6473,23400.0
2013-02-11 13:05:00,82.51,82.54,82.5,82.53,21000.0,54.6539,54.6738,54.6473,54.6672,21000.0
2013-02-11 13:10:00,82.53,82.57,82.53,82.55,26300.0,54.6672,54.6937,54.6672,54.6804,26300.0
2013-02-11 13:15:00,82.55,82.57,82.55,82.56,16700.0,54.6804,54.6937,54.6804,54.6871,16700.0
2013-02-11 13:20:00,82.55,82.56,82.53,82.53,22800.0,54.6804,54.6871,54.6672,54.6672,22800.0
2013-02-11 13:25:00,82.54,82.54,82.5,82.5,24400.0,54.6738,54.6738,54.6473,54.6473,24400.0
2013-02-11 13:30:00,82.5,82.51,82.45,82.45,12200.0,54.6473,54.6539,54.6142,54.6142,12200.0
2013-02-11 13:35:00,82.46,82.48,82.45,82.45,37100.0,54.6208,54.6341,54.6142,54.6142,37100.0
2013-02-11 13:40:00,82.45,82.49,82.44,82.48,34300.0,54.6142,54.6407,54.6076,54.6341,34300.0
2013-02-11 13:45:00,82.5,82.5,82.46,82.47,23700.0,54.6473,54.6473,54.6208,54.6274,23700.0
2013-02-11 13:50:00,82.47,82.5,82.46,82.49,21200.0,54.6274,54.6473,54.6208,54.6407,21200.0
2013-02-11 13:55:00,82.5,82.5,82.47,82.47,21300.0,54.6473,54.6473,54.6274,54.6274,21300.0
2013-02-11 14:00:00,82.47,82.51,82.46,82.49,36100.0,54.6274,54.6539,54.6208,54.6407,36100.0
2013-02-11 14:05:00,82.48,82.55,82.48,82.55,27400.0,54.6341,54.6804,54.6341,54.6804,27400.0
2013-02-11 14:10:00,82.55,82.58,82.54,82.58,37400.0,54.6804,54.7003,54.6738,54.7003,37400.0
2013-02-11 14:15:00,82.58,82.6,82.56,82.58,29400.0,54.7003,54.7135,54.6871,54.7003,29400.0
2013-02-11 14:20:00,82.58,82.63,82.58,82.63,24900.0,54.7003,54.7334,54.7003,54.7334,24900.0
2013-02-11 14:25:00,82.63,82.66,82.63,82.65,35200.0,54.7334,54.7533,54.7334,54.7467,35200.0
2013-02-11 14:30:00,82.63,82.64,82.57,82.58,26900.0,54.7334,54.74,54.6937,54.7003,26900.0
2013-02-11 14:35:00,82.57,82.63,82.57,82.61,34700.0,54.6937,54.7334,54.6937,54.7202,34700.0
2013-02-11 14:40:00,82.6,82.65,82.6,82.62,34200.0,54.7135,54.7467,54.7135,54.7268,34200.0
2013-02-11 14:45:00,82.62,82.66,82.61,82.65,30100.0,54.7268,54.7533,54.7202,54.7467,30100.0
2013-02-11 14:50:00,82.65,82.7,82.65,82.67,43300.0,54.7467,54.7798,54.7467,54.7599,43300.0
2013-02-11 14:55:00,82.67,82.67,82.59,82.59,27900.0,54.7599,54.7599,54.7069,54.7069,27900.0
2013-02-11 15:00:00,82.59,82.62,82.54,82.57,59700.0,54.7069,54.7268,54.6738,54.6937,59700.0
2013-02-11 15:05:00,82.58,82.59,82.56,82.57,27000.0,54.7003,54.7069,54.6871,54.6937,27000.0
2013-02-11 15:10:00,82.56,82.62,82.56,82.61,16600.0,54.6871,54.7268,54.6871,54.7202,16600.0
2013-02-11 15:15:00,82.61,82.65,82.6,82.62,41100.0,54.7202,54.7467,54.7135,54.7268,41100.0
2013-02-11 15:20:00,82.62,82.64,82.62,82.64,19500.0,54.7268,54.74,54.7268,54.74,19500.0
2013-02-11 15:25:00,82.64,82.64,82.63,82.63,34300.0,54.74,54.74,54.7334,54.7334,34300.0
2013-02-11 15:30:00,82.64,82.64,82.62,82.64,40800.0,54.74,54.74,54.7268,54.74,40800.0
2013-02-11 15:35:00,82.64,82.7,82.62,82.69,60700.0,54.74,54.7798,54.7268,54.7732,60700.0
2013-02-11 15:40:00,82.69,82.69,82.64,82.67,61900.0,54.7732,54.7732,54.74,54.7599,61900.0
2013-02-11 15:45:00,82.68,82.73,82.67,82.73,64000.0,54.7665,54.7997,54.7599,54.7997,64000.0
2013-02-11 15:50:00,82.72,82.73,82.67,82.72,94400.0,54.793,54.7997,54.7599,54.793,94400.0
2013-02-11 15:55:00,82.71,82.73,82.69,82.7,143400.0,54.7864,54.7997,54.7732,54.7798,143400.0
2013-02-12 09:30:00,83.03,83.08,82.83,82.9,191000.0,54.9984,55.0315,54.8659,54.9123,191000.0
2013-02-12 09:35:00,82.9,82.93,82.76,82.86,60800.0,54.9123,54.9321,54.8195,54.8858,60800.0
2013-02-12 09:40:00,82.87,82.89,82.66,82.74,67200.0,54.8924,54.9056,54.7533,54.8063,67200.0
2013-02-12 09:45:00,82.74,82.79,82.64,82.64,37900.0,54.8063,54.8394,54.74,54.74,37900.0
2013-02-12 09:50:00,82.64,82.74,82.64,82.73,40400.0,54.74,54.8063,54.74,54.7997,40400.0
2013-02-12 09:55:00,82.73,82.73,82.67,82.67,40500.0,54.7997,54.7997,54.7599,54.7599,40500.0
2013-02-12 10:00:00,82.68,82.75,82.67,82.75,45600.0,54.7665,54.8129,54.7599,54.8129,45600.0
2013-02-12 10:05:00,82.75,82.76,82.7,82.71,23200.0,54.8129,54.8195,54.7798,54.7864,23200.0
2013-02-12 10:10:00,82.71,82.75,82.68,82.69,23200.0,54.7864,54.8129,54.7665,54.7732,23200.0
2013-02-12 10:15:00,82.69,82.74,82.67,82.67,51000.0,54.7732,54.8063,54.7599,54.7599,51000.0
2013-02-12 10:20:00,82.67,82.77,82.67,82.75,35800.0,54.7599,54.8262,54.7599,54.8129,35800.0
2013-02-12 10:25:00,82.77,82.77,82.66,82.66,28200.0,54.8262,54.8262,54.7533,54.7533,28200.0
2013-02-12 10:30:00,82.65,82.66,82.6,82.62,27900.0,54.7467,54.7533,54.7135,54.7268,27900.0
2013-02-12 10:35:00,82.62,82.62,82.57,82.58,24000.0,54.7268,54.7268,54.6937,54.7003,24000.0
2013-02-12 10:40:00,82.57,82.58,82.51,82.56,28900.0,54.6937,54.7003,54.6539,54.6871,28900.0
2013-02-12 10:45:00,82.55,82.56,82.52,82.55,29300.0,54.6804,54.6871,54.6606,54.6804,29300.0
2013-02-12 10:50:00,82.55,82.55,82.51,82.52,29100.0,54.6804,54.6804,54.6539,54.6606,29100.0
2013-02-12 10:55:00,82.52,82.53,82.47,82.53,45900.0,54.6606,54.6672,54.6274,54.6672,45900.0
2013-02-12 11:00:00,82.53,82.56,82.51,82.55,28500.0,54.6672,54.6871,54.6539,54.6804,28500.0
2013-02-12 11:05:00,82.55,82.55,82.47,82.48,27800.0,54.6804,54.6804,54.6274,54.6341,27800.0
2013-02-12 11:10:00,82.48,82.53,82.48,82.5,23500.0,54.6341,54.6672,54.6341,54.6473,23500.0
2013-02-12 11:15:00,82.51,82.56,82.49,82.56,44400.0,54.6539,54.6871,54.6407,54.6871,44400.0
2013-02-12 11:20:00,82.56,82.65,82.56,82.61,55800.0,54.6871,54.7467,54.6871,54.7202,55800.0
2013-02-12 11:25:00,82.62,82.62,82.6,82.61,17600.0,54.7268,54.7268,54.7135,54.7202,17600.0
2013-02-12 11:30:00,82.61,82.64,82.58,82.63,31700.0,54.7202,54.74,54.7003,54.7334,31700.0
2013-02-12 11:35:00,82.64,82.65,82.6,82.6,17900.0,54.74,54.7467,54.7135,54.7135,17900.0
2013-02-12 11:40:00,82.6,82.61,82.56,82.56,12700.0,54.7135,54.7202,54.6871,54.6871,12700.0
2013-02-12 11:45:00,82.56,82.57,82.49,82.5,28200.0,54.6871,54.6937,54.6407,54.6473,28200.0
2013-02-12 11:50:00,82.5,82.52,82.45,82.52,33400.0,54.6473,54.6606,54.6142,54.6606,33400.0
2013-02-12 11:55:00,82.52,82.55,82.5,82.55,29700.0,54.6606,54.6804,54.6473,54.6804,29700.0
2013-02-12 12:00:00,82.56,82.58,82.54,82.56,39200.0,54.6871,54.7003,54.6738,54.6871,39200.0
2013-02-12 12:05:00,82.56,82.56,82.54,82.54,31900.0,54.6871,54.6871,54.6738,54.6738,31900.0
2013-02-12 12:10:00,82.54,82.54,82.48,82.48,24400.0,54.6738,54.6738,54.6341,54.6341,24400.0
2013-02-12 12:15:00,82.48,82.51,82.45,82.45,31400.0,54.6341,54.6539,54.6142,54.6142,31400.0
2013-02-12 12:20:00,82.45,82.49,82.43,82.45,36100.0,54.6142,54.6407,54.6009,54.6142,36100.0
2013-02-12 12:25:00,82.46,82.47,82.43,82.43,21900.0,54.6208,54.6274,54.6009,54.6009,21900.0
2013-02-12 12:30:00,82.44,82.46,82.41,82.45,27900.0,54.6076,54.6208,54.5877,54.6142,27900.0
2013-02-12 12:35:00,82.46,82.46,82.41,82.42,24200.0,54.6208,54.6208,54.5877,54.5943,24200.0
2013-02-12 12:40:00,82.42,82.44,82.41,82.41,31000.0,54.5943,54.6076,54.5877,54.5877,31000.0
2013-02-12 12:45:00,82.41,82.45,82.4,82.45,241200.0,54.5877,54.6142,54.5811,54.6142,241200.0
2013-02-12 12:50:00,82.44,82.5,82.44,82.47,47200.0,54.6076,54.6473,54.6076,54.6274,47200.0
2013-02-12 12:55:00,82.47,82.48,82.47,82.48,17200.0,54.6274,54.6341,54.6274,54.6341,17200.0
2013-02-12 13:00:00,82.47,82.49,82.47,82.48,34100.0,54.6274,54.6407,54.6274,54.6341,34100.0
2013-02-12 13:05:00,82.48,82.48,82.46,82.46,21600.0,54.6341,54.6341,54.6208,54.6208,21600.0
2013-02-12 13:10:00,82.46,82.48,82.45,82.48,38700.0,54.6208,54.6341,54.6142,54.6341,38700.0
2013-02-12 13:15:00,82.47,82.49,82.45,82.49,22100.0,54.6274,54.6407,54.6142,54.6407,22100.0
2013-02-12 13:20:00,82.49,82.53,82.48,82.53,30900.0,54.6407,54.6672,54.6341,54.6672,30900.0
2013-02-12 13:25:00,82.53,82.55,82.48,82.49,32000.0,54.6672,54.6804,54.6341,54.6407,32000.0
2013-02-12 13:30:00,82.5,82.51,82.48,82.49,22500.0,54.6473,54.6539,54.6341,54.6407,22500.0
2013-02-12 13:35:00,82.49,82.5,82.47,82.5,66400.0,54.6407,54.6473,54.6274,54.6473,66400.0
2013-02-12 13:40:00,82.5,82.5,82.43,82.43,39900.0,54.6473,54.6473,54.6009,54.6009,39900.0
2013-02-12 13:45:00,82.43,82.45,82.41,82.44,20700.0,54.6009,54.6142,54.5877,54.6076,20700.0
2013-02-12 13:50:00,82.44,82.45,82.42,82.42,10500.0,54.6076,54.6142,54.5943,54.5943,10500.0
2013-02-12 13:55:00,82.42,82.42,82.34,82.38,33800.0,54.5943,54.5943,54.5413,54.5678,33800.0
2013-02-12 14:00:00,82.39,82.43,82.38,82.43,29300.0,54.5744,54.6009,54.5678,54.6009,29300.0
2013-02-12 14:05:00,82.43,82.44,82.41,82.41,26000.0,54.6009,54.6076,54.5877,54.5877,26000.0
2013-02-12 14:10:00,82.41,82.41,82.38,82.38,14300.0,54.5877,54.5877,54.5678,54.5678,14300.0
2013-02-12 14:15:00,82.38,82.39,82.37,82.39,31600.0,54.5678,54.5744,54.5612,54.5744,31600.0
2013-02-12 14:20:00,82.38,82.39,82.36,82.36,18700.0,54.5678,54.5744,54.5546,54.5546,18700.0
2013-02-12 14:25:00,82.36,82.37,82.34,82.34,10300.0,54.5546,54.5612,54.5413,54.5413,10300.0
2013-02-12 14:30:00,82.34,82.35,82.33,82.33,26600.0,54.5413,54.548,54.5347,54.5347,26600.0
2013-02-12 14:35:00,82.33,82.37,82.33,82.34,35600.0,54.5347,54.5612,54.5347,54.5413,35600.0
2013-02-12 14:40:00,82.34,82.34,82.28,82.29,47400.0,54.5413,54.5413,54.5016,54.5082,47400.0
2013-02-12 14:45:00,82.29,82.31,82.28,82.29,35700.0,54.5082,54.5215,54.5016,54.5082,35700.0
2013-02-12 14:50:00,82.29,82.31,82.29,82.3,146200.0,54.5082,54.5215,54.5082,54.5148,146200.0
2013-02-12 14:55:00,82.3,82.31,82.29,82.29,38300.0,54.5148,54.5215,54.5082,54.5082,38300.0
2013-02-12 15:00:00,82.29,82.3,82.26,82.26,46100.0,54.5082,54.5148,54.4883,54.4883,46100.0
2013-02-12 15:05:00,82.26,82.28,82.23,82.25,48000.0,54.4883,54.5016,54.4685,54.4817,48000.0
2013-02-12 15:10:00,82.25,82.28,82.24,82.28,28100.0,54.4817,54.5016,54.4751,54.5016,28100.0
2013-02-12 15:15:00,82.27,82.32,82.27,82.31,35300.0,54.495,54.5281,54.495,54.5215,35300.0
2013-02-12 15:20:00,82.3,82.34,82.3,82.31,45500.0,54.5148,54.5413,54.5148,54.5215,45500.0
2013-02-12 15:25:00,82.32,82.33,82.31,82.32,35600.0,54.5281,54.5347,54.5215,54.5281,35600.0
2013-02-12 15:30:00,82.32,82.32,82.3,82.31,46400.0,54.5281,54.5281,54.5148,54.5215,46400.0
2013-02-12 15:35:00,82.32,82.34,82.29,82.3,81700.0,54.5281,54.5413,54.5082,54.5148,81700.0
2013-02-12 15:40:00,82.3,82.31,82.29,82.3,54400.0,54.5148,54.5215,54.5082,54.5148,54400.0
2013-02-12 15:45:00,82.29,82.36,82.25,82.28,93100.0,54.5082,54.5546,54.4817,54.5016,93100.0
2013-02-12 15:50:00,82.28,82.31,82.28,82.3,56400.0,54.5016,54.5215,54.5016,54.5148,56400.0
2013-02-12 15:55:00,82.3,82.33,82.27,82.32,146000.0,54.5148,54.5347,54.495,54.5281,146000.0
2013-02-13 09:30:00,82.44,82.65,82.39,82.57,40700.0,54.6076,54.7467,54.5744,54.6937,40700.0
2013-02-13 09:35:00,82.61,82.65,82.49,82.52,30500.0,54.7202,54.7467,54.6407,54.6606,30500.0
2013-02-13 09:40:00,82.5,82.59,82.47,82.56,36400.0,54.6473,54.7069,54.6274,54.6871,36400.0
2013-02-13 09:45:00,82.54,82.62,82.54,82.54,38200.0,54.6738,54.7268,54.6738,54.6738,38200.0
2013-02-13 09:50:00,82.53,82.54,82.49,82.52,26900.0,54.6672,54.6738,54.6407,54.6606,26900.0
2013-02-13 09:55:00,82.51,82.61,82.5,82.59,20400.0,54.6539,54.7202,54.6473,54.7069,20400.0
2013-02-13 10:00:00,82.59,82.63,82.56,82.57,16400.0,54.7069,54.7334,54.6871,54.6937,16400.0
2013-02-13 10:05:00,82.57,82.59,82.55,82.55,22000.0,54.6937,54.7069,54.6804,54.6804,22000.0
2013-02-13 10:10:00,82.56,82.61,82.55,82.61,41200.0,54.6871,54.7202,54.6804,54.7202,41200.0
2013-02-13 10:15:00,82.6,82.64,82.59,82.63,18200.0,54.7135,54.74,54.7069,54.7334,18200.0
2013-02-13 10:20:00,82.63,82.68,82.63,82.67,17500.0,54.7334,54.7665,54.7334,54.7599,17500.0
2013-02-13 10:25:00,82.68,82.69,82.63,82.64,15200.0,54.7665,54.7732,54.7334,54.74,15200.0
2013-02-13 10:30:00,82.64,82.67,82.62,82.67,19100.0,54.74,54.7599,54.7268,54.7599,19100.0
2013-02-13 10:35:00,82.67,82.67,82.63,82.66,22200.0,54.7599,54.7599,54.7334,54.7533,22200.0
2013-02-13 10:40:00,82.66,82.67,82.64,82.65,15500.0,54.7533,54.7599,54.74,54.7467,15500.0
2013-02-13 10:45:00,82.64,82.64,82.59,82.61,38800.0,54.74,54.74,54.7069,54.7202,38800.0
2013-02-13 10:50:00,82.61,82.61,82.55,82.57,17300.0,54.7202,54.7202,54.6804,54.6937,17300.0
2013-02-13 10:55:00,82.57,82.58,82.54,82.54,26100.0,54.6937,54.7003,54.6738,54.6738,26100.0
2013-02-13 11:00:00,82.55,82.57,82.54,82.54,24600.0,54.6804,54.6937,54.6738,54.6738,24600.0
2013-02-13 11:05:00,82.54,82.55,82.46,82.5,32700.0,54.6738,54.6804,54.6208,54.6473,32700.0
2013-02-13 11:10:00,82.5,82.55,82.5,82.53,73400.0,54.6473,54.6804,54.6473,54.6672,73400.0
2013-02-13 11:15:00,82.52,82.55,82.47,82.55,66400.0,54.6606,54.6804,54.6274,54.6804,66400.0
2013-02-13 11:20:00,82.54,82.56,82.52,82.56,27800.0,54.6738,54.6871,54.6606,54.6871,27800.0
2013-02-13 11:25:00,82.56,82.6,82.54,82.58,34000.0,54.6871,54.7135,54.6738,54.7003,34000.0
2013-02-13 11:30:00,82.59,82.6,82.54,82.58,51500.0,54.7069,54.7135,54.6738,54.7003,51500.0
2013-02-13 11:35:00,82.57,82.61,82.56,82.58,27500.0,54.6937,54.7202,54.6871,54.7003,27500.0
2013-02-13 11:40:00,82.58,82.62,82.56,82.61,20600.0,54.7003,54.7268,54.6871,54.7202,20600.0
2013-02-13 11:45:00,82.62,82.63,82.58,82.62,18400.0,54.7268,54.7334,54.7003,54.7268,18400.0
2013-02-13 11:50:00,82.63,82.64,82.57,82.57,28300.0,54.7334,54.74,54.6937,54.6937,28300.0
2013-02-13 11:55:00,82.57,82.6,82.56,82.59,17800.0,54.6937,54.7135,54.6871,54.7069,17800.0
2013-02-13 12:00:00,82.6,82.63,82.59,82.6,15400.0,54.7135,54.7334,54.7069,54.7135,15400.0
2013-02-13 12:05:00,82.6,82.6,82.54,82.55,24400.0,54.7135,54.7135,54.6738,54.6804,24400.0
2013-02-13 12:10:00,82.54,82.55,82.49,82.49,20400.0,54.6738,54.6804,54.6407,54.6407,20400.0
2013-02-13 12:15:00,82.49,82.51,82.47,82.49,14200.0,54.6407,54.6539,54.6274,54.6407,14200.0
2013-02-13 12:20:00,82.5,82.51,82.48,82.5,16500.0,54.6473,54.6539,54.6341,54.6473,16500.0
2013-02-13 12:25:00,82.49,82.52,82.45,82.46,70900.0,54.6407,54.6606,54.6142,54.6208,70900.0
2013-02-13 12:30:00,82.45,82.46,82.45,82.45,16800.0,54.6142,54.6208,54.6142,54.6142,16800.0
2013-02-13 12:35:00,82.45,82.46,82.42,82.45,31100.0,54.6142,54.6208,54.5943,54.6142,31100.0
2013-02-13 12:40:00,82.44,82.44,82.42,82.43,40700.0,54.6076,54.6076,54.5943,54.6009,40700.0
2013-02-13 12:45:00,82.44,82.51,82.43,82.48,25300.0,54.6076,54.6539,54.6009,54.6341,25300.0
2013-02-13 12:50:00,82.49,82.49,82.44,82.45,26600.0,54.6407,54.6407,54.6076,54.6142,26600.0
2013-02-13 12:55:00,82.45,82.47,82.45,82.46,16200.0,54.6142,54.6274,54.6142,54.6208,16200.0
2013-02-13 13:00:00,82.46,82.51,82.41,82.51,63000.0,54.6208,54.6539,54.5877,54.6539,63000.0
2013-02-13 13:05:00,82.52,82.53,82.47,82.48,53600.0,54.6606,54.6672,54.6274,54.6341,53600.0
2013-02-13 13:10:00,82.49,82.52,82.49,82.51,17500.0,54.6407,54.6606,54.6407,54.6539,17500.0
2013-02-13 13:15:00,82.5,82.55,82.5,82.52,27200.0,54.6473,54.6804,54.6473,54.6606,27200.0
2013-02-13 13:20:00,82.53,82.56,82.5,82.56,21900.0,54.6672,54.6871,54.6473,54.6871,21900.0
2013-02-13 13:25:00,82.55,82.58,82.55,82.56,13700.0,54.6804,54.7003,54.6804,54.6871,13700.0
2013-02-13 13:30:00,82.56,82.58,82.54,82.54,18400.0,54.6871,54.7003,54.6738,54.6738,18400.0
2013-02-13 13:35:00,82.54,82.55,82.52,82.53,15400.0,54.6738,54.6804,54.6606,54.6672,15400.0
2013-02-13 13:40:00,82.53,82.55,82.53,82.54,11400.0,54.6672,54.6804,54.6672,54.6738,11400.0
2013-02-13 13:45:00,82.54,82.59,82.54,82.58,19300.0,54.6738,54.7069,54.6738,54.7003,19300.0
2013-02-13 13:50:00,82.58,82.58,82.54,82.55,21300.0,54.7003,54.7003,54.6738,54.6804,21300.0
2013-02-13 13:55:00,82.56,82.57,82.55,82.57,15100.0,54.6871,54.6937,54.6804,54.6937,15100.0
2013-02-13 14:00:00,82.57,82.59,82.57,82.59,10900.0,54.6937,54.7069,54.6937,54.7069,10900.0
2013-02-13 14:05:00,82.59,82.59,82.57,82.58,24700.0,54.7069,54.7069,54.6937,54.7003,24700.0
2013-02-13 14:10:00,82.58,82.59,82.57,82.57,13200.0,54.7003,54.7069,54.6937,54.6937,13200.0
2013-02-13 14:15:00,82.57,82.58,82.54,82.54,18700.0,54.6937,54.7003,54.6738,54.6738,18700.0
2013-02-13 14:20:00,82.54,82.54,82.51,82.52,14600.0,54.6738,54.6738,54.6539,54.6606,14600.0
2013-02-13 14:25:00,82.51,82.55,82.5,82.54,37700.0,54.6539,54.6804,54.6473,54.6738,37700.0
2013-02-13 14:30:00,82.54,82.55,82.48,82.48,21200.0,54.6738,54.6804,54.6341,54.6341,21200.0
2013-02-13 14:35:00,82.49,82.54,82.48,82.53,24000.0,54.6407,54.6738,54.6341,54.6672,24000.0
2013-02-13 14:40:00,82.52,82.53,82.51,82.53,17800.0,54.6606,54.6672,54.6539,54.6672,17800.0
2013-02-13 14:45:00,82.53,82.54,82.52,82.54,27200.0,54.6672,54.6738,54.6606,54.6738,27200.0
2013-02-13 14:50:00,82.54,82.55,82.51,82.51,21500.0,54.6738,54.6804,54.6539,54.6539,21500.0
2013-02-13 14:55:00,82.52,82.52,82.49,82.51,31600.0,54.6606,54.6606,54.6407,54.6539,31600.0
2013-02-13 15:00:00,82.51,82.53,82.5,82.53,22200.0,54.6539,54.6672,54.6473,54.6672,22200.0
2013-02-13 15:05:00,82.53,82.55,82.52,82.55,30300.0,54.6672,54.6804,54.6606,54.6804,30300.0
2013-02-13 15:10:00,82.55,82.55,82.52,82.53,17000.0,54.6804,54.6804,54.6606,54.6672,17000.0
2013-02-13 15:15:00,82.53,82.54,82.52,82.54,26200.0,54.6672,54.6738,54.6606,54.6738,26200.0
2013-02-13 15:20:00,82.54,82.59,82.53,82.58,48300.0,54.6738,54.7069,54.6672,54.7003,48300.0
2013-02-13 15:25:00,82.58,82.6,82.58,82.6,26000.0,54.7003,54.7135,54.7003,54.7135,26000.0
2013-02-13 15:30:00,82.6,82.62,82.59,82.62,40800.0,54.7135,54.7268,54.7069,54.7268,40800.0
2013-02-13 15:35:00,82.62,82.63,82.59,82.61,76700.0,54.7268,54.7334,54.7069,54.7202,76700.0
2013-02-13 15:40:00,82.61,82.61,82.57,82.57,58100.0,54.7202,54.7202,54.6937,54.6937,58100.0
2013-02-13 15:45:00,82.56,82.57,82.48,82.48,91000.0,54.6871,54.6937,54.6341,54.6341,91000.0
2013-02-13 15:50:00,82.48,82.52,82.48,82.51,73700.0,54.6341,54.6606,54.6341,54.6539,73700.0
2013-02-13 15:55:00,82.5,82.58,82.49,82.51,350000.0,54.6473,54.7003,54.6407,54.6539,350000.0
2013-02-14 09:30:00,82.19,82.34,81.89,82.32,82900.0,54.442,54.5413,54.2433,54.5281,82900.0
2013-02-14 09:35:00,82.33,82.48,82.31,82.41,53100.0,54.5347,54.6341,54.5215,54.5877,53100.0
2013-02-14 09:40:00,82.41,82.48,82.37,82.45,45300.0,54.5877,54.6341,54.5612,54.6142,45300.0
2013-02-14 09:45:00,82.45,82.47,82.41,82.41,36500.0,54.6142,54.6274,54.5877,54.5877,36500.0
2013-02-14 09:50:00,82.42,82.48,82.41,82.47,28700.0,54.5943,54.6341,54.5877,54.6274,28700.0
2013-02-14 09:55:00,82.46,82.5,82.43,82.47,53100.0,54.6208,54.6473,54.6009,54.6274,53100.0
2013-02-14 10:00:00,82.48,82.53,82.48,82.53,44000.0,54.6341,54.6672,54.6341,54.6672,44000.0
2013-02-14 10:05:00,82.52,82.52,82.48,82.51,25900.0,54.6606,54.6606,54.6341,54.6539,25900.0
2013-02-14 10:10:00,82.52,82.57,82.51,82.54,60400.0,54.6606,54.6937,54.6539,54.6738,60400.0
2013-02-14 10:15:00,82.54,82.55,82.46,82.53,42100.0,54.6738,54.6804,54.6208,54.6672,42100.0
2013-02-14 10:20:00,82.52,82.53,82.5,82.53,34200.0,54.6606,54.6672,54.6473,54.6672,34200.0
2013-02-14 10:25:00,82.53,82.54,82.52,82.54,32500.0,54.6672,54.6738,54.6606,54.6738,32500.0
2013-02-14 10:30:00,82.53,82.58,82.52,82.56,38000.0,54.6672,54.7003,54.6606,54.6871,38000.0
2013-02-14 10:35:00,82.56,82.58,82.56,82.58,25200.0,54.6871,54.7003,54.6871,54.7003,25200.0
2013-02-14 10:40:00,82.59,82.7,82.59,82.68,40000.0,54.7069,54.7798,54.7069,54.7665,40000.0
2013-02-14 10:45:00,82.67,82.69,82.66,82.67,16500.0,54.7599,54.7732,54.7533,54.7599,16500.0
2013-02-14 10:50:00,82.67,82.67,82.62,82.62,23000.0,54.7599,54.7599,54.7268,54.7268,23000.0
2013-02-14 10:55:00,82.63,82.63,82.57,82.57,21100.0,54.7334,54.7334,54.6937,54.6937,21100.0
2013-02-14 11:00:00,82.58,82.58,82.54,82.57,25100.0,54.7003,54.7003,54.6738,54.6937,25100.0
2013-02-14 11:05:00,82.57,82.57,82.49,82.49,51000.0,54.6937,54.6937,54.6407,54.6407,51000.0
2013-02-14 11:10:00,82.49,82.5,82.46,82.46,29200.0,54.6407,54.6473,54.6208,54.6208,29200.0
2013-02-14 11:15:00,82.46,82.47,82.43,82.45,32600.0,54.6208,54.6274,54.6009,54.6142,32600.0
2013-02-14 11:20:00,82.46,82.46,82.43,82.45,27900.0,54.6208,54.6208,54.6009,54.6142,27900.0
2013-02-14 11:25:00,82.46,82.47,82.45,82.45,11500.0,54.6208,54.6274,54.6142,54.6142,11500.0
2013-02-14 11:30:00,82.45,82.5,82.45,82.46,36800.0,54.6142,54.6473,54.6142,54.6208,36800.0
2013-02-14 11:35:00,82.45,82.5,82.45,82.5,15600.0,54.6142,54.6473,54.6142,54.6473,15600.0
2013-02-14 11:40:00,82.49,82.5,82.48,82.5,21800.0,54.6407,54.6473,54.6341,54.6473,21800.0
2013-02-14 11:45:00,82.5,82.51,82.49,82.51,16100.0,54.6473,54.6539,54.6407,54.6539,16100.0
2013-02-14 11:50:00,82.5,82.55,82.48,82.54,37000.0,54.6473,54.6804,54.6341,54.6738,37000.0
2013-02-14 11:55:00,82.55,82.63,82.54,82.62,29300.0,54.6804,54.7334,54.6738,54.7268,29300.0
2013-02-14 12:00:00,82.61,82.63,82.56,82.56,26300.0,54.7202,54.7334,54.6871,54.6871,26300.0
2013-02-14 12:05:00,82.57,82.61,82.54,82.54,48300.0,54.6937,54.7202,54.6738,54.6738,48300.0
2013-02-14 12:10:00,82.55,82.57,82.51,82.57,30000.0,54.6804,54.6937,54.6539,54.6937,30000.0
2013-02-14 12:15:00,82.57,82.64,82.57,82.63,14400.0,54.6937,54.74,54.6937,54.7334,14400.0
2013-02-14 12:20:00,82.62,82.63,82.58,82.59,20500.0,54.7268,54.7334,54.7003,54.7069,20500.0
2013-02-14 12:25:00,82.59,82.59,82.56,82.58,18100.0,54.7069,54.7069,54.6871,54.7003,18100.0
2013-02-14 12:30:00,82.57,82.57,82.53,82.54,11700.0,54.6937,54.6937,54.6672,54.6738,11700.0
2013-02-14 12:35:00,82.53,82.6,82.53,82.6,24300.0,54.6672,54.7135,54.6672,54.7135,24300.0
2013-02-14 12:40:00,82.61,82.66,82.61,82.65,20000.0,54.7202,54.7533,54.7202,54.7467,20000.0
2013-02-14 12:45:00,82.65,82.69,82.64,82.68,23200.0,54.7467,54.7732,54.74,54.7665,23200.0
2013-02-14 12:50:00,82.69,82.76,82.67,82.74,51900.0,54.7732,54.8195,54.7599,54.8063,51900.0
2013-02-14 12:55:00,82.73,82.76,82.69,82.7,29100.0,54.7997,54.8195,54.7732,54.7798,29100.0
2013-02-14 13:00:00,82.69,82.69,82.62,82.62,22500.0,54.7732,54.7732,54.7268,54.7268,22500.0
2013-02-14 13:05:00,82.62,82.67,82.6,82.67,19300.0,54.7268,54.7599,54.7135,54.7599,19300.0
2013-02-14 13:10:00,82.68,82.75,82.67,82.69,32900.0,54.7665,54.8129,54.7599,54.7732,32900.0
2013-02-14 13:15:00,82.69,82.75,82.67,82.7,41100.0,54.7732,54.8129,54.7599,54.7798,41100.0
2013-02-14 13:20:00,82.71,82.71,82.65,82.67,13500.0,54.7864,54.7864,54.7467,54.7599,13500.0
2013-02-14 13:25:00,82.67,82.69,82.66,82.69,18500.0,54.7599,54.7732,54.7533,54.7732,18500.0
2013-02-14 13:30:00,82.69,82.74,82.69,82.73,42000.0,54.7732,54.8063,54.7732,54.7997,42000.0
2013-02-14 13:35:00,82.74,82.75,82.72,82.72,10300.0,54.8063,54.8129,54.793,54.793,10300.0
2013-02-14 13:40:00,82.73,82.75,82.71,82.74,32300.0,54.7997,54.8129,54.7864,54.8063,32300.0
2013-02-14 13:45:00,82.74,82.75,82.72,82.73,14200.0,54.8063,54.8129,54.793,54.7997,14200.0
2013-02-14 13:50:00,82.74,82.77,82.74,82.76,50200.0,54.8063,54.8262,54.8063,54.8195,50200.0
2013-02-14 13:55:00,82.75,82.76,82.74,82.74,15700.0,54.8129,54.8195,54.8063,54.8063,15700.0
2013-02-14 14:00:00,82.75,82.75,82.74,82.75,14300.0,54.8129,54.8129,54.8063,54.8129,14300.0
2013-02-14 14:05:00,82.75,82.8,82.74,82.8,45200.0,54.8129,54.846,54.8063,54.846,45200.0
2013-02-14 14:10:00,82.8,82.83,82.79,82.79,24500.0,54.846,54.8659,54.8394,54.8394,24500.0
2013-02-14 14:15:00,82.79,82.8,82.72,82.73,33400.0,54.8394,54.846,54.793,54.7997,33400.0
2013-02-14 14:20:00,82.74,82.76,82.73,82.75,11000.0,54.8063,54.8195,54.7997,54.8129,11000.0
2013-02-14 14:25:00,82.76,82.81,82.75,82.8,23100.0,54.8195,54.8527,54.8129,54.846,23100.0
2013-02-14 14:30:00,82.8,82.8,82.77,82.79,25400.0,54.846,54.846,54.8262,54.8394,25400.0
2013-02-14 14:35:00,82.78,82.79,82.75,82.76,31000.0,54.8328,54.8394,54.8129,54.8195,31000.0
2013-02-14 14:40:00,82.77,82.77,82.74,82.75,19500.0,54.8262,54.8262,54.8063,54.8129,19500.0
2013-02-14 14:45:00,82.75,82.77,82.75,82.75,18500.0,54.8129,54.8262,54.8129,54.8129,18500.0
2013-02-14 14:50:00,82.75,82.76,82.75,82.76,16800.0,54.8129,54.8195,54.8129,54.8195,16800.0
2013-02-14 14:55:00,82.76,82.76,82.74,82.75,25700.0,54.8195,54.8195,54.8063,54.8129,25700.0
2013-02-14 15:00:00,82.75,82.78,82.75,82.77,28400.0,54.8129,54.8328,54.8129,54.8262,28400.0
2013-02-14 15:05:00,82.76,82.76,82.72,82.73,24600.0,54.8195,54.8195,54.793,54.7997,24600.0
2013-02-14 15:10:00,82.73,82.78,82.72,82.74,38300.0,54.7997,54.8328,54.793,54.8063,38300.0
2013-02-14 15:15:00,82.74,82.76,82.74,82.75,51200.0,54.8063,54.8195,54.8063,54.8129,51200.0
2013-02-14 15:20:00,82.75,82.78,82.74,82.77,56700.0,54.8129,54.8328,54.8063,54.8262,56700.0
2013-02-14 15:25:00,82.77,82.82,82.77,82.78,58800.0,54.8262,54.8593,54.8262,54.8328,58800.0
2013-02-14 15:30:00,82.79,82.82,82.79,82.81,76900.0,54.8394,54.8593,54.8394,54.8527,76900.0
2013-02-14 15:35:00,82.81,82.81,82.74,82.75,101700.0,54.8527,54.8527,54.8063,54.8129,101700.0
2013-02-14 15:40:00,82.75,82.76,82.74,82.74,76400.0,54.8129,54.8195,54.8063,54.8063,76400.0
2013-02-14 15:45:00,82.74,82.75,82.68,82.73,120500.0,54.8063,54.8129,54.7665,54.7997,120500.0
2013-02-14 15:50:00,82.73,82.74,82.71,82.72,75700.0,54.7997,54.8063,54.7864,54.793,75700.0
2013-02-14 15:55:00,82.72,82.75,82.69,82.73,214800.0,54.793,54.8129,54.7732,54.7997,214800.0
2013-02-15 09:30:00,83.18,83.4,82.79,83.25,775200.0,55.0977,55.2435,54.8394,55.1441,775200.0
2013-02-15 09:35:00,83.26,83.39,83.26,83.32,109000.0,55.1507,55.2368,55.1507,55.1905,109000.0
2013-02-15 09:40:00,83.31,83.67,83.29,83.64,141900.0,55.1838,55.4223,55.1706,55.4024,141900.0
2013-02-15 09:45:00,83.64,83.82,83.61,83.82,106700.0,55.4024,55.5217,55.3826,55.5217,106700.0
2013-02-15 09:50:00,83.77,83.94,83.77,83.94,67100.0,55.4885,55.6012,55.4885,55.6012,67100.0
2013-02-15 09:55:00,83.93,84.0,83.9,83.99,62300.0,55.5945,55.6409,55.5747,55.6343,62300.0
2013-02-15 10:00:00,83.99,84.06,83.97,83.97,102500.0,55.6343,55.6806,55.621,55.621,102500.0
2013-02-15 10:05:00,83.97,84.06,83.93,84.04,55900.0,55.621,55.6806,55.5945,55.6674,55900.0
2013-02-15 10:10:00,84.04,84.11,83.99,84.01,70600.0,55.6674,55.7138,55.6343,55.6475,70600.0
2013-02-15 10:15:00,84.01,84.11,84.01,84.03,57200.0,55.6475,55.7138,55.6475,55.6608,57200.0
2013-02-15 10:20:00,84.04,84.04,83.83,83.93,79100.0,55.6674,55.6674,55.5283,55.5945,79100.0
2013-02-15 10:25:00,83.94,84.0,83.92,83.96,46800.0,55.6012,55.6409,55.5879,55.6144,46800.0
2013-02-15 10:30:00,83.96,83.96,83.78,83.82,125100.0,55.6144,55.6144,55.4952,55.5217,125100.0
2013-02-15 10:35:00,83.83,83.84,83.62,83.62,58700.0,55.5283,55.5349,55.3892,55.3892,58700.0
2013-02-15 10:40:00,83.63,83.63,83.51,83.52,67100.0,55.3958,55.3958,55.3163,55.3229,67100.0
2013-02-15 10:45:00,83.52,83.76,83.52,83.64,55500.0,55.3229,55.4819,55.3229,55.4024,55500.0
2013-02-15 10:50:00,83.65,83.76,83.64,83.69,31600.0,55.4091,55.4819,55.4024,55.4356,31600.0
2013-02-15 10:55:00,83.69,83.75,83.69,83.75,23100.0,55.4356,55.4753,55.4356,55.4753,23100.0
2013-02-15 11:00:00,83.75,83.75,83.66,83.69,33900.0,55.4753,55.4753,55.4157,55.4356,33900.0
2013-02-15 11:05:00,83.68,83.78,83.68,83.74,62100.0,55.4289,55.4952,55.4289,55.4687,62100.0
2013-02-15 11:10:00,83.73,83.75,83.62,83.63,37900.0,55.4621,55.4753,55.3892,55.3958,37900.0
2013-02-15 11:15:00,83.63,83.66,83.6,83.6,16700.0,55.3958,55.4157,55.3759,55.3759,16700.0
2013-02-15 11:20:00,83.6,83.61,83.51,83.52,30500.0,55.3759,55.3826,55.3163,55.3229,30500.0
2013-02-15 11:25:00,83.53,83.59,83.51,83.54,27600.0,55.3296,55.3693,55.3163,55.3362,27600.0
2013-02-15 11:30:00,83.53,83.56,83.48,83.55,73000.0,55.3296,55.3494,55.2965,55.3428,73000.0
2013-02-15 11:35:00,83.55,83.56,83.48,83.53,45900.0,55.3428,55.3494,55.2965,55.3296,45900.0
2013-02-15 11:40:00,83.53,83.54,83.42,83.47,35100.0,55.3296,55.3362,55.2567,55.2898,35100.0
2013-02-15 11:45:00,83.48,83.55,83.48,83.55,21300.0,55.2965,55.3428,55.2965,55.3428,21300.0
2013-02-15 11:50:00,83.54,83.61,83.53,83.6,25500.0,55.3362,55.3826,55.3296,55.3759,25500.0
2013-02-15 11:55:00,83.61,83.62,83.56,83.57,21000.0,55.3826,55.3892,55.3494,55.3561,21000.0
2013-02-15 12:00:00,83.58,83.58,83.53,83.54,23800.0,55.3627,55.3627,55.3296,55.3362,23800.0
2013-02-15 12:05:00,83.55,83.56,83.49,83.5,21700.0,55.3428,55.3494,55.3031,55.3097,21700.0
2013-02-15 12:10:00,83.51,83.52,83.45,83.48,29100.0,55.3163,55.3229,55.2766,55.2965,29100.0
2013-02-15 12:15:00,83.48,83.51,83.42,83.48,28400.0,55.2965,55.3163,55.2567,55.2965,28400.0
2013-02-15 12:20:00,83.47,83.52,83.47,83.51,14000.0,55.2898,55.3229,55.2898,55.3163,14000.0
2013-02-15 12:25:00,83.5,83.52,83.48,83.48,29000.0,55.3097,55.3229,55.2965,55.2965,29000.0
2013-02-15 12:30:00,83.48,83.49,83.41,83.41,38100.0,55.2965,55.3031,55.2501,55.2501,38100.0
2013-02-15 12:35:00,83.4,83.44,83.32,83.36,51800.0,55.2435,55.27,55.1905,55.217,51800.0
2013-02-15 12:40:00,83.37,83.47,83.37,83.42,24300.0,55.2236,55.2898,55.2236,55.2567,24300.0
2013-02-15 12:45:00,83.42,83.49,83.42,83.48,35900.0,55.2567,55.3031,55.2567,55.2965,35900.0
2013-02-15 12:50:00,83.48,83.49,83.38,83.38,32700.0,55.2965,55.3031,55.2302,55.2302,32700.0
2013-02-15 12:55:00,83.38,83.43,83.37,83.4,19800.0,55.2302,55.2633,55.2236,55.2435,19800.0
2013-02-15 13:00:00,83.41,83.42,83.4,83.42,29000.0,55.2501,55.2567,55.2435,55.2567,29000.0
2013-02-15 13:05:00,83.41,83.47,83.4,83.47,17400.0,55.2501,55.2898,55.2435,55.2898,17400.0
2013-02-15 13:10:00,83.47,83.49,83.44,83.47,19900.0,55.2898,55.3031,55.27,55.2898,19900.0
2013-02-15 13:15:00,83.47,83.5,83.45,83.5,22400.0,55.2898,55.3097,55.2766,55.3097,22400.0
2013-02-15 13:20:00,83.48,83.49,83.42,83.46,37100.0,55.2965,55.3031,55.2567,55.2832,37100.0
2013-02-15 13:25:00,83.46,83.48,83.45,83.45,16700.0,55.2832,55.2965,55.2766,55.2766,16700.0
2013-02-15 13:30:00,83.46,83.51,83.46,83.48,26200.0,55.2832,55.3163,55.2832,55.2965,26200.0
2013-02-15 13:35:00,83.48,83.51,83.46,83.5,24300.0,55.2965,55.3163,55.2832,55.3097,24300.0
2013-02-15 13:40:00,83.5,83.51,83.48,83.51,25600.0,55.3097,55.3163,55.2965,55.3163,25600.0
2013-02-15 13:45:00,83.5,83.52,83.48,83.48,13300.0,55.3097,55.3229,55.2965,55.2965,13300.0
2013-02-15 13:50:00,83.48,83.53,83.48,83.53,33800.0,55.2965,55.3296,55.2965,55.3296,33800.0
2013-02-15 13:55:00,83.53,83.55,83.49,83.5,22800.0,55.3296,55.3428,55.3031,55.3097,22800.0
2013-02-15 14:00:00,83.5,83.56,83.49,83.5,33000.0,55.3097,55.3494,55.3031,55.3097,33000.0
2013-02-15 14:05:00,83.5,83.52,83.48,83.49,22600.0,55.3097,55.3229,55.2965,55.3031,22600.0
2013-02-15 14:10:00,83.48,83.5,83.46,83.46,29100.0,55.2965,55.3097,55.2832,55.2832,29100.0
2013-02-15 14:15:00,83.47,83.48,83.37,83.37,43300.0,55.2898,55.2965,55.2236,55.2236,43300.0
2013-02-15 14:20:00,83.36,83.4,83.34,83.36,36400.0,55.217,55.2435,55.2037,55.217,36400.0
2013-02-15 14:25:00,83.35,83.39,83.25,83.26,69500.0,55.2103,55.2368,55.1441,55.1507,69500.0
2013-02-15 14:30:00,83.26,83.42,83.26,83.34,54900.0,55.1507,55.2567,55.1507,55.2037,54900.0
2013-02-15 14:35:00,83.34,83.36,83.25,83.34,25800.0,55.2037,55.217,55.1441,55.2037,25800.0
2013-02-15 14:40:00,83.34,83.35,83.21,83.21,27900.0,55.2037,55.2103,55.1176,55.1176,27900.0
2013-02-15 14:45:00,83.22,83.27,83.17,83.24,40600.0,55.1242,55.1574,55.0911,55.1375,40600.0
2013-02-15 14:50:00,83.25,83.32,83.17,83.23,56300.0,55.1441,55.1905,55.0911,55.1309,56300.0
2013-02-15 14:55:00,83.23,83.27,83.17,83.17,32300.0,55.1309,55.1574,55.0911,55.0911,32300.0
2013-02-15 15:00:00,83.16,83.34,83.15,83.34,34400.0,55.0845,55.2037,55.0779,55.2037,34400.0
2013-02-15 15:05:00,83.34,83.4,83.27,83.33,68600.0,55.2037,55.2435,55.1574,55.1971,68600.0
2013-02-15 15:10:00,83.33,83.33,83.23,83.24,57700.0,55.1971,55.1971,55.1309,55.1375,57700.0
2013-02-15 15:15:00,83.24,83.29,83.22,83.29,35400.0,55.1375,55.1706,55.1242,55.1706,35400.0
2013-02-15 15:20:00,83.29,83.31,83.27,83.3,38700.0,55.1706,55.1838,55.1574,55.1772,38700.0
2013-02-15 15:25:00,83.31,83.38,83.29,83.34,52600.0,55.1838,55.2302,55.1706,55.2037,52600.0
2013-02-15 15:30:00,83.35,83.37,83.33,83.37,34100.0,55.2103,55.2236,55.1971,55.2236,34100.0
2013-02-15 15:35:00,83.37,83.42,83.37,83.4,58000.0,55.2236,55.2567,55.2236,55.2435,58000.0
2013-02-15 15:40:00,83.39,83.42,83.32,83.42,63600.0,55.2368,55.2567,55.1905,55.2567,63600.0
2013-02-15 15:45:00,83.42,83.43,83.34,83.35,86700.0,55.2567,55.2633,55.2037,55.2103,86700.0
2013-02-15 15:50:00,83.36,83.38,83.35,83.38,91600.0,55.217,55.2302,55.2103,55.2302,91600.0
2013-02-15 15:55:00,83.38,83.47,83.35,83.46,230700.0,55.2302,55.2898,55.2103,55.2832,230700.0
2013-02-19 09:30:00,83.5,83.62,83.48,83.58,86800.0,55.3097,55.3892,55.2965,55.3627,86800.0
2013-02-19 09:35:00,83.58,83.71,83.56,83.63,23600.0,55.3627,55.4488,55.3494,55.3958,23600.0
2013-02-19 09:40:00,83.63,83.64,83.49,83.52,49400.0,55.3958,55.4024,55.3031,55.3229,49400.0
2013-02-19 09:45:00,83.52,83.65,83.48,83.63,39300.0,55.3229,55.4091,55.2965,55.3958,39300.0
2013-02-19 09:50:00,83.64,83.76,83.63,83.73,35400.0,55.4024,55.4819,55.3958,55.4621,35400.0
2013-02-19 09:55:00,83.73,83.76,83.7,83.76,15900.0,55.4621,55.4819,55.4422,55.4819,15900.0
2013-02-19 10:00:00,83.73,83.76,83.69,83.73,31000.0,55.4621,55.4819,55.4356,55.4621,31000.0
2013-02-19 10:05:00,83.71,83.72,83.6,83.6,41500.0,55.4488,55.4554,55.3759,55.3759,41500.0
2013-02-19 10:10:00,83.61,83.65,83.55,83.59,50900.0,55.3826,55.4091,55.3428,55.3693,50900.0
2013-02-19 10:15:00,83.59,83.63,83.54,83.56,32700.0,55.3693,55.3958,55.3362,55.3494,32700.0
2013-02-19 10:20:00,83.57,83.6,83.54,83.59,38700.0,55.3561,55.3759,55.3362,55.3693,38700.0
2013-02-19 10:25:00,83.59,83.69,83.58,83.69,65500.0,55.3693,55.4356,55.3627,55.4356,65500.0
2013-02-19 10:30:00,83.67,83.7,83.63,83.63,35700.0,55.4223,55.4422,55.3958,55.3958,35700.0
2013-02-19 10:35:00,83.63,83.75,83.6,83.74,57100.0,55.3958,55.4753,55.3759,55.4687,57100.0
2013-02-19 10:40:00,83.74,83.83,83.73,83.81,27700.0,55.4687,55.5283,55.4621,55.515,27700.0
2013-02-19 10:45:00,83.81,83.88,83.78,83.81,54800.0,55.515,55.5614,55.4952,55.515,54800.0
2013-02-19 10:50:00,83.82,83.82,83.72,83.75,22500.0,55.5217,55.5217,55.4554,55.4753,22500.0
2013-02-19 10:55:00,83.74,83.88,83.73,83.87,44600.0,55.4687,55.5614,55.4621,55.5548,44600.0
2013-02-19 11:00:00,83.88,83.98,83.86,83.91,89500.0,55.5614,55.6276,55.5482,55.5813,89500.0
2013-02-19 11:05:00,83.92,83.99,83.89,83.99,55200.0,55.5879,55.6343,55.568,55.6343,55200.0
2013-02-19 11:10:00,83.99,83.99,83.93,83.94,24600.0,55.6343,55.6343,55.5945,55.6012,24600.0
2013-02-19 11:15:00,83.95,83.95,83.85,83.86,12000.0,55.6078,55.6078,55.5415,55.5482,12000.0
2013-02-19 11:20:00,83.85,83.99,83.85,83.95,71200.0,55.5415,55.6343,55.5415,55.6078,71200.0
2013-02-19 11:25:00,83.94,84.05,83.93,84.05,79900.0,55.6012,55.674,55.5945,55.674,79900.0
2013-02-19 11:30:00,84.04,84.2,84.02,84.2,99200.0,55.6674,55.7734,55.6541,55.7734,99200.0
2013-02-19 11:35:00,84.18,84.25,84.17,84.22,86500.0,55.7601,55.8065,55.7535,55.7866,86500.0
2013-02-19 11:40:00,84.22,84.22,84.16,84.19,40700.0,55.7866,55.7866,55.7469,55.7668,40700.0
2013-02-19 11:45:00,84.18,84.18,84.15,84.15,22500.0,55.7601,55.7601,55.7403,55.7403,22500.0
2013-02-19 11:50:00,84.16,84.28,84.16,84.27,43500.0,55.7469,55.8264,55.7469,55.8197,43500.0
2013-02-19 11:55:00,84.26,84.32,84.23,84.28,53700.0,55.8131,55.8529,55.7932,55.8264,53700.0
2013-02-19 12:00:00,84.27,84.27,84.16,84.21,40200.0,55.8197,55.8197,55.7469,55.78,40200.0
2013-02-19 12:05:00,84.21,84.23,84.1,84.1,54300.0,55.78,55.7932,55.7071,55.7071,54300.0
2013-02-19 12:10:00,84.1,84.19,84.1,84.17,84300.0,55.7071,55.7668,55.7071,55.7535,84300.0
2013-02-19 12:15:00,84.17,84.28,84.16,84.25,67100.0,55.7535,55.8264,55.7469,55.8065,67100.0
2013-02-19 12:20:00,84.25,84.29,84.24,84.28,18400.0,55.8065,55.833,55.7999,55.8264,18400.0
2013-02-19 12:25:00,84.27,84.28,84.19,84.26,82000.0,55.8197,55.8264,55.7668,55.8131,82000.0
2013-02-19 12:30:00,84.26,84.39,84.24,84.38,102000.0,55.8131,55.8992,55.7999,55.8926,102000.0
2013-02-19 12:35:00,84.37,84.44,84.36,84.41,69600.0,55.886,55.9323,55.8794,55.9125,69600.0
2013-02-19 12:40:00,84.42,84.44,84.4,84.43,76900.0,55.9191,55.9323,55.9059,55.9257,76900.0
2013-02-19 12:45:00,84.43,84.44,84.37,84.42,76200.0,55.9257,55.9323,55.886,55.9191,76200.0
2013-02-19 12:50:00,84.41,84.43,84.38,84.38,97400.0,55.9125,55.9257,55.8926,55.8926,97400.0
2013-02-19 12:55:00,84.38,84.43,84.36,84.41,52800.0,55.8926,55.9257,55.8794,55.9125,52800.0
2013-02-19 13:00:00,84.41,84.42,84.36,84.37,24900.0,55.9125,55.9191,55.8794,55.886,24900.0
2013-02-19 13:05:00,84.38,84.47,84.37,84.47,78800.0,55.8926,55.9522,55.886,55.9522,78800.0
2013-02-19 13:10:00,84.47,84.49,84.43,84.44,36700.0,55.9522,55.9655,55.9257,55.9323,36700.0
2013-02-19 13:15:00,84.44,84.45,84.4,84.43,31600.0,55.9323,55.939,55.9059,55.9257,31600.0
2013-02-19 13:20:00,84.44,84.45,84.4,84.44,44200.0,55.9323,55.939,55.9059,55.9323,44200.0
2013-02-19 13:25:00,84.45,84.46,84.42,84.44,26800.0,55.939,55.9456,55.9191,55.9323,26800.0
2013-02-19 13:30:00,84.44,84.46,84.4,84.41,38100.0,55.9323,55.9456,55.9059,55.9125,38100.0
2013-02-19 13:35:00,84.42,84.46,84.4,84.45,47300.0,55.9191,55.9456,55.9059,55.939,47300.0
2013-02-19 13:40:00,84.43,84.48,84.4,84.41,55800.0,55.9257,55.9588,55.9059,55.9125,55800.0
2013-02-19 13:45:00,84.4,84.44,84.36,84.42,36600.0,55.9059,55.9323,55.8794,55.9191,36600.0
2013-02-19 13:50:00,84.42,84.44,84.41,84.44,11300.0,55.9191,55.9323,55.9125,55.9323,11300.0
2013-02-19 13:55:00,84.43,84.47,84.43,84.47,21200.0,55.9257,55.9522,55.9257,55.9522,21200.0
2013-02-19 14:00:00,84.47,84.5,84.47,84.5,42600.0,55.9522,55.9721,55.9522,55.9721,42600.0
2013-02-19 14:05:00,84.49,84.57,84.48,84.57,73300.0,55.9655,56.0185,55.9588,56.0185,73300.0
2013-02-19 14:10:00,84.56,84.59,84.54,84.58,58600.0,56.0118,56.0317,55.9986,56.0251,58600.0
2013-02-19 14:15:00,84.58,84.65,84.56,84.58,93000.0,56.0251,56.0715,56.0118,56.0251,93000.0
2013-02-19 14:20:00,84.58,84.6,84.52,84.58,121400.0,56.0251,56.0383,55.9853,56.0251,121400.0
2013-02-19 14:25:00,84.57,84.64,84.57,84.63,94800.0,56.0185,56.0648,56.0185,56.0582,94800.0
2013-02-19 14:30:00,84.62,84.7,84.6,84.67,75200.0,56.0516,56.1046,56.0383,56.0847,75200.0
2013-02-19 14:35:00,84.66,84.72,84.65,84.66,85000.0,56.0781,56.1178,56.0715,56.0781,85000.0
2013-02-19 14:40:00,84.67,84.68,84.62,84.63,92600.0,56.0847,56.0913,56.0516,56.0582,92600.0
2013-02-19 14:45:00,84.64,84.72,84.63,84.72,112900.0,56.0648,56.1178,56.0582,56.1178,112900.0
2013-02-19 14:50:00,84.71,84.82,84.68,84.76,245500.0,56.1112,56.1841,56.0913,56.1443,245500.0
2013-02-19 14:55:00,84.76,84.85,84.75,84.85,53900.0,56.1443,56.2039,56.1377,56.2039,53900.0
2013-02-19 15:00:00,84.85,84.85,84.79,84.82,39200.0,56.2039,56.2039,56.1642,56.1841,39200.0
2013-02-19 15:05:00,84.81,84.83,84.79,84.83,76600.0,56.1774,56.1907,56.1642,56.1907,76600.0
2013-02-19 15:10:00,84.83,84.83,84.77,84.77,59100.0,56.1907,56.1907,56.1509,56.1509,59100.0
2013-02-19 15:15:00,84.77,84.81,84.75,84.81,65100.0,56.1509,56.1774,56.1377,56.1774,65100.0
2013-02-19 15:20:00,84.81,84.87,84.8,84.8,100400.0,56.1774,56.2172,56.1708,56.1708,100400.0
2013-02-19 15:25:00,84.8,84.8,84.77,84.79,67200.0,56.1708,56.1708,56.1509,56.1642,67200.0
2013-02-19 15:30:00,84.79,84.81,84.73,84.73,92800.0,56.1642,56.1774,56.1244,56.1244,92800.0
2013-02-19 15:35:00,84.73,84.74,84.72,84.72,65200.0,56.1244,56.1311,56.1178,56.1178,65200.0
2013-02-19 15:40:00,84.72,84.73,84.69,84.71,119500.0,56.1178,56.1244,56.0979,56.1112,119500.0
2013-02-19 15:45:00,84.7,84.78,84.7,84.76,127900.0,56.1046,56.1576,56.1046,56.1443,127900.0
2013-02-19 15:50:00,84.76,84.78,84.75,84.78,110100.0,56.1443,56.1576,56.1377,56.1576,110100.0
2013-02-19 15:55:00,84.78,84.78,84.73,84.75,244800.0,56.1576,56.1576,56.1244,56.1377,244800.0
2013-02-20 09:30:00,84.64,84.69,84.52,84.52,89700.0,56.0648,56.0979,55.9853,55.9853,89700.0
2013-02-20 09:35:00,84.54,84.56,84.35,84.42,71600.0,55.9986,56.0118,55.8727,55.9191,71600.0
2013-02-20 09:40:00,84.4,84.47,84.35,84.37,51400.0,55.9059,55.9522,55.8727,55.886,51400.0
2013-02-20 09:45:00,84.37,84.47,84.37,84.41,45500.0,55.886,55.9522,55.886,55.9125,45500.0
2013-02-20 09:50:00,84.4,84.42,84.35,84.36,28500.0,55.9059,55.9191,55.8727,55.8794,28500.0
2013-02-20 09:55:00,84.36,84.38,84.3,84.35,51800.0,55.8794,55.8926,55.8396,55.8727,51800.0
2013-02-20 10:00:00,84.34,84.42,84.31,84.35,37200.0,55.8661,55.9191,55.8462,55.8727,37200.0
2013-02-20 10:05:00,84.34,84.39,84.34,84.36,37000.0,55.8661,55.8992,55.8661,55.8794,37000.0
2013-02-20 10:10:00,84.37,84.47,84.36,84.45,60100.0,55.886,55.9522,55.8794,55.939,60100.0
2013-02-20 10:15:00,84.46,84.49,84.44,84.48,34900.0,55.9456,55.9655,55.9323,55.9588,34900.0
2013-02-20 10:20:00,84.48,84.5,84.46,84.47,48300.0,55.9588,55.9721,55.9456,55.9522,48300.0
2013-02-20 10:25:00,84.47,84.5,84.47,84.48,39400.0,55.9522,55.9721,55.9522,55.9588,39400.0
2013-02-20 10:30:00,84.47,84.51,84.42,84.47,94500.0,55.9522,55.9787,55.9191,55.9522,94500.0
2013-02-20 10:35:00,84.48,84.5,84.48,84.48,22300.0,55.9588,55.9721,55.9588,55.9588,22300.0
2013-02-20 10:40:00,84.48,84.51,84.44,84.46,34800.0,55.9588,55.9787,55.9323,55.9456,34800.0
2013-02-20 10:45:00,84.45,84.51,84.45,84.51,42600.0,55.939,55.9787,55.939,55.9787,42600.0
2013-02-20 10:50:00,84.5,84.5,84.45,84.49,44700.0,55.9721,55.9721,55.939,55.9655,44700.0
2013-02-20 10:55:00,84.5,84.51,84.48,84.48,38100.0,55.9721,55.9787,55.9588,55.9588,38100.0
2013-02-20 11:00:00,84.48,84.48,84.41,84.44,50500.0,55.9588,55.9588,55.9125,55.9323,50500.0
2013-02-20 11:05:00,84.45,84.49,84.43,84.47,39900.0,55.939,55.9655,55.9257,55.9522,39900.0
2013-02-20 11:10:00,84.47,84.48,84.42,84.45,26700.0,55.9522,55.9588,55.9191,55.939,26700.0
2013-02-20 11:15:00,84.44,84.51,84.44,84.5,23700.0,55.9323,55.9787,55.9323,55.9721,23700.0
2013-02-20 11:20:00,84.5,84.52,84.47,84.48,37600.0,55.9721,55.9853,55.9522,55.9588,37600.0
2013-02-20 11:25:00,84.47,84.48,84.45,84.47,30800.0,55.9522,55.9588,55.939,55.9522,30800.0
2013-02-20 11:30:00,84.48,84.51,84.46,84.47,50300.0,55.9588,55.9787,55.9456,55.9522,50300.0
2013-02-20 11:35:00,84.47,84.48,84.43,84.46,49000.0,55.9522,55.9588,55.9257,55.9456,49000.0
2013-02-20 11:40:00,84.45,84.48,84.4,84.41,37900.0,55.939,55.9588,55.9059,55.9125,37900.0
2013-02-20 11:45:00,84.41,84.45,84.4,84.41,32200.0,55.9125,55.939,55.9059,55.9125,32200.0
2013-02-20 11:50:00,84.4,84.41,84.36,84.36,25900.0,55.9059,55.9125,55.8794,55.8794,25900.0
2013-02-20 11:55:00,84.36,84.39,84.33,84.37,38900.0,55.8794,55.8992,55.8595,55.886,38900.0
2013-02-20 12:00:00,84.37,84.37,84.32,84.34,26900.0,55.886,55.886,55.8529,55.8661,26900.0
2013-02-20 12:05:00,84.34,84.38,84.33,84.38,32800.0,55.8661,55.8926,55.8595,55.8926,32800.0
2013-02-20 12:10:00,84.37,84.4,84.33,84.36,58200.0,55.886,55.9059,55.8595,55.8794,58200.0
2013-02-20 12:15:00,84.36,84.36,84.33,84.34,15000.0,55.8794,55.8794,55.8595,55.8661,15000.0
2013-02-20 12:20:00,84.34,84.35,84.33,84.34,27200.0,55.8661,55.8727,55.8595,55.8661,27200.0
2013-02-20 12:25:00,84.33,84.34,84.3,84.3,21100.0,55.8595,55.8661,55.8396,55.8396,21100.0
2013-02-20 12:30:00,84.31,84.33,84.28,84.31,36200.0,55.8462,55.8595,55.8264,55.8462,36200.0
2013-02-20 12:35:00,84.32,84.42,84.31,84.42,25400.0,55.8529,55.9191,55.8462,55.9191,25400.0
2013-02-20 12:40:00,84.42,84.45,84.39,84.44,42500.0,55.9191,55.939,55.8992,55.9323,42500.0
2013-02-20 12:45:00,84.44,84.5,84.44,84.46,31800.0,55.9323,55.9721,55.9323,55.9456,31800.0
2013-02-20 12:50:00,84.46,84.48,84.42,84.48,30700.0,55.9456,55.9588,55.9191,55.9588,30700.0
2013-02-20 12:55:00,84.47,84.49,84.45,84.49,30100.0,55.9522,55.9655,55.939,55.9655,30100.0
2013-02-20 13:00:00,84.49,84.5,84.44,84.47,17700.0,55.9655,55.9721,55.9323,55.9522,17700.0
2013-02-20 13:05:00,84.47,84.51,84.45,84.51,47400.0,55.9522,55.9787,55.939,55.9787,47400.0
2013-02-20 13:10:00,84.5,84.53,84.46,84.51,29400.0,55.9721,55.992,55.9456,55.9787,29400.0
2013-02-20 13:15:00,84.5,84.58,84.49,84.57,95300.0,55.9721,56.0251,55.9655,56.0185,95300.0
2013-02-20 13:20:00,84.57,84.67,84.56,84.65,29900.0,56.0185,56.0847,56.0118,56.0715,29900.0
2013-02-20 13:25:00,84.65,84.69,84.61,84.63,28100.0,56.0715,56.0979,56.045,56.0582,28100.0
2013-02-20 13:30:00,84.63,84.64,84.55,84.59,34000.0,56.0582,56.0648,56.0052,56.0317,34000.0
2013-02-20 13:35:00,84.59,84.61,84.55,84.56,23400.0,56.0317,56.045,56.0052,56.0118,23400.0
2013-02-20 13:40:00,84.56,84.56,84.51,84.54,37600.0,56.0118,56.0118,55.9787,55.9986,37600.0
2013-02-20 13:45:00,84.54,84.54,84.48,84.48,47600.0,55.9986,55.9986,55.9588,55.9588,47600.0
2013-02-20 13:50:00,84.48,84.49,84.46,84.47,54300.0,55.9588,55.9655,55.9456,55.9522,54300.0
2013-02-20 13:55:00,84.47,84.47,84.42,84.44,38900.0,55.9522,55.9522,55.9191,55.9323,38900.0
2013-02-20 14:00:00,84.44,84.55,84.4,84.55,62100.0,55.9323,56.0052,55.9059,56.0052,62100.0
2013-02-20 14:05:00,84.53,84.58,84.48,84.55,42300.0,55.992,56.0251,55.9588,56.0052,42300.0
2013-02-20 14:10:00,84.55,84.55,84.41,84.46,74100.0,56.0052,56.0052,55.9125,55.9456,74100.0
2013-02-20 14:15:00,84.45,84.55,84.44,84.5,64500.0,55.939,56.0052,55.9323,55.9721,64500.0
2013-02-20 14:20:00,84.49,84.49,84.4,84.43,37200.0,55.9655,55.9655,55.9059,55.9257,37200.0
2013-02-20 14:25:00,84.43,84.5,84.42,84.48,32100.0,55.9257,55.9721,55.9191,55.9588,32100.0
2013-02-20 14:30:00,84.47,84.52,84.44,84.44,42300.0,55.9522,55.9853,55.9323,55.9323,42300.0
2013-02-20 14:35:00,84.45,84.49,84.41,84.48,29000.0,55.939,55.9655,55.9125,55.9588,29000.0
2013-02-20 14:40:00,84.47,84.48,84.4,84.42,33600.0,55.9522,55.9588,55.9059,55.9191,33600.0
2013-02-20 14:45:00,84.42,84.44,84.31,84.31,34400.0,55.9191,55.9323,55.8462,55.8462,34400.0
2013-02-20 14:50:00,84.32,84.35,84.26,84.27,49600.0,55.8529,55.8727,55.8131,55.8197,49600.0
2013-02-20 14:55:00,84.27,84.3,84.27,84.28,29700.0,55.8197,55.8396,55.8197,55.8264,29700.0
2013-02-20 15:00:00,84.27,84.28,84.11,84.16,53000.0,55.8197,55.8264,55.7138,55.7469,53000.0
2013-02-20 15:05:00,84.16,84.17,84.1,84.15,49800.0,55.7469,55.7535,55.7071,55.7403,49800.0
2013-02-20 15:10:00,84.14,84.19,84.12,84.14,49700.0,55.7336,55.7668,55.7204,55.7336,49700.0
2013-02-20 15:15:00,84.14,84.19,84.09,84.14,57600.0,55.7336,55.7668,55.7005,55.7336,57600.0
2013-02-20 15:20:00,84.15,84.2,84.12,84.16,56000.0,55.7403,55.7734,55.7204,55.7469,56000.0
2013-02-20 15:25:00,84.16,84.16,84.07,84.1,83000.0,55.7469,55.7469,55.6873,55.7071,83000.0
2013-02-20 15:30:00,84.11,84.13,84.04,84.07,100900.0,55.7138,55.727,55.6674,55.6873,100900.0
2013-02-20 15:35:00,84.09,84.15,84.03,84.03,111400.0,55.7005,55.7403,55.6608,55.6608,111400.0
2013-02-20 15:40:00,84.05,84.07,83.96,84.01,102700.0,55.674,55.6873,55.6144,55.6475,102700.0
2013-02-20 15:45:00,84.01,84.06,83.91,83.94,95400.0,55.6475,55.6806,55.5813,55.6012,95400.0
2013-02-20 15:50:00,83.95,83.98,83.89,83.92,124600.0,55.6078,55.6276,55.568,55.5879,124600.0
2013-02-20 15:55:00,83.93,83.94,83.81,83.82,382500.0,55.5945,55.6012,55.515,55.5217,382500.0
2013-02-21 09:30:00,82.87,82.98,82.85,82.91,78800.0,55.3044,55.3778,55.291,55.3311,78800.0
2013-02-21 09:35:00,82.91,83.08,82.87,82.9,90400.0,55.3311,55.4445,55.3044,55.3244,90400.0
2013-02-21 09:40:00,82.94,83.14,82.86,82.88,124200.0,55.3511,55.4846,55.2977,55.311,124200.0
2013-02-21 09:45:00,82.92,82.99,82.84,82.84,82100.0,55.3377,55.3845,55.2843,55.2843,82100.0
2013-02-21 09:50:00,82.85,82.85,82.58,82.7,131500.0,55.291,55.291,55.1108,55.1909,131500.0
2013-02-21 09:55:00,82.68,82.76,82.57,82.73,80500.0,55.1776,55.231,55.1042,55.2109,80500.0
2013-02-21 10:00:00,82.7,82.7,82.53,82.65,62800.0,55.1909,55.1909,55.0775,55.1576,62800.0
2013-02-21 10:05:00,82.65,82.77,82.65,82.73,82800.0,55.1576,55.2376,55.1576,55.2109,82800.0
2013-02-21 10:10:00,82.71,82.8,82.69,82.69,78100.0,55.1976,55.2577,55.1842,55.1842,78100.0
2013-02-21 10:15:00,82.69,82.7,82.56,82.58,41200.0,55.1842,55.1909,55.0975,55.1108,41200.0
2013-02-21 10:20:00,82.57,82.63,82.53,82.58,106400.0,55.1042,55.1442,55.0775,55.1108,106400.0
2013-02-21 10:25:00,82.58,82.69,82.58,82.62,75300.0,55.1108,55.1842,55.1108,55.1375,75300.0
2013-02-21 10:30:00,82.63,82.81,82.61,82.81,71200.0,55.1442,55.2643,55.1309,55.2643,71200.0
2013-02-21 10:35:00,82.8,82.84,82.76,82.8,75100.0,55.2577,55.2843,55.231,55.2577,75100.0
2013-02-21 10:40:00,82.8,82.84,82.75,82.77,53800.0,55.2577,55.2843,55.2243,55.2376,53800.0
2013-02-21 10:45:00,82.77,82.83,82.75,82.75,57100.0,55.2376,55.2777,55.2243,55.2243,57100.0
2013-02-21 10:50:00,82.75,82.75,82.69,82.7,41500.0,55.2243,55.2243,55.1842,55.1909,41500.0
2013-02-21 10:55:00,82.7,82.7,82.63,82.66,46800.0,55.1909,55.1909,55.1442,55.1642,46800.0
2013-02-21 11:00:00,82.66,82.7,82.6,82.62,58800.0,55.1642,55.1909,55.1242,55.1375,58800.0
2013-02-21 11:05:00,82.61,82.62,82.58,82.59,72000.0,55.1309,55.1375,55.1108,55.1175,72000.0
2013-02-21 11:10:00,82.6,82.6,82.5,82.5,61900.0,55.1242,55.1242,55.0574,55.0574,61900.0
2013-02-21 11:15:00,82.5,82.58,82.48,82.55,67700.0,55.0574,55.1108,55.0441,55.0908,67700.0
2013-02-21 11:20:00,82.54,82.61,82.5,82.6,31000.0,55.0841,55.1309,55.0574,55.1242,31000.0
2013-02-21 11:25:00,82.6,82.63,82.54,82.59,37700.0,55.1242,55.1442,55.0841,55.1175,37700.0
2013-02-21 11:30:00,82.59,82.6,82.52,82.58,36300.0,55.1175,55.1242,55.0708,55.1108,36300.0
2013-02-21 11:35:00,82.58,82.74,82.58,82.68,50400.0,55.1108,55.2176,55.1108,55.1776,50400.0
2013-02-21 11:40:00,82.67,82.69,82.62,82.65,30400.0,55.1709,55.1842,55.1375,55.1576,30400.0
2013-02-21 11:45:00,82.64,82.7,82.64,82.65,28800.0,55.1509,55.1909,55.1509,55.1576,28800.0
2013-02-21 11:50:00,82.65,82.67,82.64,82.65,23600.0,55.1576,55.1709,55.1509,55.1576,23600.0
2013-02-21 11:55:00,82.65,82.65,82.53,82.55,33000.0,55.1576,55.1576,55.0775,55.0908,33000.0
2013-02-21 12:00:00,82.54,82.56,82.51,82.51,24900.0,55.0841,55.0975,55.0641,55.0641,24900.0
2013-02-21 12:05:00,82.51,82.52,82.41,82.41,23900.0,55.0641,55.0708,54.9974,54.9974,23900.0
2013-02-21 12:10:00,82.41,82.41,82.33,82.38,54500.0,54.9974,54.9974,54.944,54.9774,54500.0
2013-02-21 12:15:00,82.39,82.46,82.36,82.46,68200.0,54.984,55.0308,54.964,55.0308,68200.0
2013-02-21 12:20:00,82.45,82.52,82.45,82.51,34400.0,55.0241,55.0708,55.0241,55.0641,34400.0
2013-02-21 12:25:00,82.51,82.54,82.5,82.53,40100.0,55.0641,55.0841,55.0574,55.0775,40100.0
2013-02-21 12:30:00,82.53,82.55,82.5,82.52,28100.0,55.0775,55.0908,55.0574,55.0708,28100.0
2013-02-21 12:35:00,82.53,82.53,82.5,82.5,17400.0,55.0775,55.0775,55.0574,55.0574,17400.0
2013-02-21 12:40:00,82.49,82.51,82.47,82.48,21300.0,55.0508,55.0641,55.0374,55.0441,21300.0
2013-02-21 12:45:00,82.48,82.5,82.46,82.49,71500.0,55.0441,55.0574,55.0308,55.0508,71500.0
2013-02-21 12:50:00,82.49,82.5,82.46,82.48,31800.0,55.0508,55.0574,55.0308,55.0441,31800.0
2013-02-21 12:55:00,82.48,82.51,82.47,82.49,44600.0,55.0441,55.0641,55.0374,55.0508,44600.0
2013-02-21 13:00:00,82.49,82.58,82.48,82.58,31700.0,55.0508,55.1108,55.0441,55.1108,31700.0
2013-02-21 13:05:00,82.59,82.6,82.54,82.54,28600.0,55.1175,55.1242,55.0841,55.0841,28600.0
2013-02-21 13:10:00,82.54,82.54,82.47,82.47,21300.0,55.0841,55.0841,55.0374,55.0374,21300.0
2013-02-21 13:15:00,82.47,82.5,82.45,82.45,28400.0,55.0374,55.0574,55.0241,55.0241,28400.0
2013-02-21 13:20:00,82.45,82.48,82.42,82.44,33200.0,55.0241,55.0441,55.0041,55.0174,33200.0
2013-02-21 13:25:00,82.44,82.45,82.36,82.39,52800.0,55.0174,55.0241,54.964,54.984,52800.0
2013-02-21 13:30:00,82.4,82.44,82.39,82.43,26500.0,54.9907,55.0174,54.984,55.0107,26500.0
2013-02-21 13:35:00,82.43,82.5,82.42,82.46,41200.0,55.0107,55.0574,55.0041,55.0308,41200.0
2013-02-21 13:40:00,82.46,82.5,82.43,82.46,69300.0,55.0308,55.0574,55.0107,55.0308,69300.0
2013-02-21 13:45:00,82.47,82.5,82.45,82.47,22700.0,55.0374,55.0574,55.0241,55.0374,22700.0
2013-02-21 13:50:00,82.47,82.51,82.47,82.5,16200.0,55.0374,55.0641,55.0374,55.0574,16200.0
2013-02-21 13:55:00,82.5,82.53,82.49,82.51,36100.0,55.0574,55.0775,55.0508,55.0641,36100.0
2013-02-21 14:00:00,82.51,82.52,82.41,82.43,42400.0,55.0641,55.0708,54.9974,55.0107,42400.0
2013-02-21 14:05:00,82.43,82.44,82.33,82.37,54300.0,55.0107,55.0174,54.944,54.9707,54300.0
2013-02-21 14:10:00,82.37,82.38,82.34,82.38,29000.0,54.9707,54.9774,54.9507,54.9774,29000.0
2013-02-21 14:15:00,82.38,82.38,82.36,82.36,13100.0,54.9774,54.9774,54.964,54.964,13100.0
2013-02-21 14:20:00,82.36,82.36,82.3,82.31,26200.0,54.964,54.964,54.924,54.9306,26200.0
2013-02-21 14:25:00,82.31,82.31,82.27,82.28,24400.0,54.9306,54.9306,54.904,54.9106,24400.0
2013-02-21 14:30:00,82.29,82.5,82.28,82.48,32000.0,54.9173,55.0574,54.9106,55.0441,32000.0
2013-02-21 14:35:00,82.48,82.57,82.44,82.54,125300.0,55.0441,55.1042,55.0174,55.0841,125300.0
2013-02-21 14:40:00,82.54,82.55,82.48,82.52,33300.0,55.0841,55.0908,55.0441,55.0708,33300.0
2013-02-21 14:45:00,82.52,82.58,82.52,82.55,29000.0,55.0708,55.1108,55.0708,55.0908,29000.0
2013-02-21 14:50:00,82.56,82.56,82.52,82.53,32000.0,55.0975,55.0975,55.0708,55.0775,32000.0
2013-02-21 14:55:00,82.53,82.68,82.53,82.67,38600.0,55.0775,55.1776,55.0775,55.1709,38600.0
2013-02-21 15:00:00,82.66,82.68,82.61,82.67,44700.0,55.1642,55.1776,55.1309,55.1709,44700.0
2013-02-21 15:05:00,82.67,82.81,82.67,82.76,54800.0,55.1709,55.2643,55.1709,55.231,54800.0
2013-02-21 15:10:00,82.75,82.86,82.74,82.83,65900.0,55.2243,55.2977,55.2176,55.2777,65900.0
2013-02-21 15:15:00,82.83,82.85,82.76,82.79,65400.0,55.2777,55.291,55.231,55.251,65400.0
2013-02-21 15:20:00,82.78,82.84,82.78,82.83,42000.0,55.2443,55.2843,55.2443,55.2777,42000.0
2013-02-21 15:25:00,82.82,82.97,82.81,82.93,58600.0,55.271,55.3711,55.2643,55.3444,58600.0
2013-02-21 15:30:00,82.92,82.92,82.82,82.82,44400.0,55.3377,55.3377,55.271,55.271,44400.0
2013-02-21 15:35:00,82.82,82.82,82.73,82.75,44600.0,55.271,55.271,55.2109,55.2243,44600.0
2013-02-21 15:40:00,82.75,82.75,82.62,82.64,59500.0,55.2243,55.2243,55.1375,55.1509,59500.0
2013-02-21 15:45:00,82.64,82.73,82.63,82.69,61800.0,55.1509,55.2109,55.1442,55.1842,61800.0
2013-02-21 15:50:00,82.68,82.69,82.56,82.57,115700.0,55.1776,55.1842,55.0975,55.1042,115700.0
2013-02-21 15:55:00,82.57,82.64,82.55,82.61,154400.0,55.1042,55.1509,55.0908,55.1309,154400.0
2013-02-22 09:30:00,82.98,83.05,82.95,83.0,45000.0,55.3778,55.4245,55.3578,55.3911,45000.0
2013-02-22 09:35:00,83.02,83.1,82.94,83.01,35100.0,55.4045,55.4579,55.3511,55.3978,35100.0
2013-02-22 09:40:00,83.0,83.06,82.95,83.02,30600.0,55.3911,55.4312,55.3578,55.4045,30600.0
2013-02-22 09:45:00,83.02,83.02,82.82,82.91,50300.0,55.4045,55.4045,55.271,55.3311,50300.0
2013-02-22 09:50:00,82.92,82.95,82.83,82.9,33900.0,55.3377,55.3578,55.2777,55.3244,33900.0
2013-02-22 09:55:00,82.9,83.07,82.89,83.05,24400.0,55.3244,55.4378,55.3177,55.4245,24400.0
2013-02-22 10:00:00,83.06,83.19,82.94,82.94,58200.0,55.4312,55.5179,55.3511,55.3511,58200.0
2013-02-22 10:05:00,82.95,83.0,82.93,82.95,41300.0,55.3578,55.3911,55.3444,55.3578,41300.0
2013-02-22 10:10:00,82.95,82.98,82.9,82.91,48000.0,55.3578,55.3778,55.3244,55.3311,48000.0
2013-02-22 10:15:00,82.9,82.95,82.89,82.93,24300.0,55.3244,55.3578,55.3177,55.3444,24300.0
2013-02-22 10:20:00,82.93,82.95,82.9,82.94,23400.0,55.3444,55.3578,55.3244,55.3511,23400.0
2013-02-22 10:25:00,82.94,82.95,82.89,82.92,21400.0,55.3511,55.3578,55.3177,55.3377,21400.0
2013-02-22 10:30:00,82.91,82.96,82.9,82.94,17600.0,55.3311,55.3644,55.3244,55.3511,17600.0
2013-02-22 10:35:00,82.94,82.97,82.93,82.95,17100.0,55.3511,55.3711,55.3444,55.3578,17100.0
2013-02-22 10:40:00,82.95,82.98,82.92,82.98,17800.0,55.3578,55.3778,55.3377,55.3778,17800.0
2013-02-22 10:45:00,82.98,83.01,82.95,82.97,16900.0,55.3778,55.3978,55.3578,55.3711,16900.0
2013-02-22 10:50:00,82.96,83.01,82.94,82.95,13100.0,55.3644,55.3978,55.3511,55.3578,13100.0
2013-02-22 10:55:00,82.94,82.97,82.92,82.92,31000.0,55.3511,55.3711,55.3377,55.3377,31000.0
2013-02-22 11:00:00,82.92,82.96,82.87,82.92,48500.0,55.3377,55.3644,55.3044,55.3377,48500.0
2013-02-22 11:05:00,82.91,82.91,82.81,82.84,26900.0,55.3311,55.3311,55.2643,55.2843,26900.0
2013-02-22 11:10:00,82.84,82.84,82.78,82.81,37300.0,55.2843,55.2843,55.2443,55.2643,37300.0
2013-02-22 11:15:00,82.81,82.82,82.76,82.78,18500.0,55.2643,55.271,55.231,55.2443,18500.0
2013-02-22 11:20:00,82.78,82.79,82.75,82.77,21000.0,55.2443,55.251,55.2243,55.2376,21000.0
2013-02-22 11:25:00,82.78,82.86,82.78,82.85,18600.0,55.2443,55.2977,55.2443,55.291,18600.0
2013-02-22 11:30:00,82.85,82.89,82.82,82.89,33100.0,55.291,55.3177,55.271,55.3177,33100.0
2013-02-22 11:35:00,82.88,82.97,82.88,82.95,26500.0,55.311,55.3711,55.311,55.3578,26500.0
2013-02-22 11:40:00,82.95,82.96,82.89,82.89,34000.0,55.3578,55.3644,55.3177,55.3177,34000.0
2013-02-22 11:45:00,82.9,82.95,82.89,82.91,20900.0,55.3244,55.3578,55.3177,55.3311,20900.0
2013-02-22 11:50:00,82.91,82.98,82.9,82.96,23000.0,55.3311,55.3778,55.3244,55.3644,23000.0
2013-02-22 11:55:00,82.96,83.04,82.94,83.04,26800.0,55.3644,55.4178,55.3511,55.4178,26800.0
2013-02-22 12:00:00,83.04,83.06,83.04,83.05,16500.0,55.4178,55.4312,55.4178,55.4245,16500.0
2013-02-22 12:05:00,83.06,83.06,82.99,83.04,23800.0,55.4312,55.4312,55.3845,55.4178,23800.0
2013-02-22 12:10:00,83.04,83.06,83.01,83.04,18500.0,55.4178,55.4312,55.3978,55.4178,18500.0
2013-02-22 12:15:00,83.03,83.07,83.03,83.06,16300.0,55.4111,55.4378,55.4111,55.4312,16300.0
2013-02-22 12:20:00,83.07,83.07,83.03,83.04,16800.0,55.4378,55.4378,55.4111,55.4178,16800.0
2013-02-22 12:25:00,83.04,83.07,83.04,83.05,17200.0,55.4178,55.4378,55.4178,55.4245,17200.0
2013-02-22 12:30:00,83.05,83.09,83.05,83.06,33800.0,55.4245,55.4512,55.4245,55.4312,33800.0
2013-02-22 12:35:00,83.06,83.06,83.03,83.05,16300.0,55.4312,55.4312,55.4111,55.4245,16300.0
2013-02-22 12:40:00,83.05,83.09,83.04,83.07,16100.0,55.4245,55.4512,55.4178,55.4378,16100.0
2013-02-22 12:45:00,83.07,83.07,83.01,83.02,14800.0,55.4378,55.4378,55.3978,55.4045,14800.0
2013-02-22 12:50:00,83.03,83.08,83.02,83.07,29600.0,55.4111,55.4445,55.4045,55.4378,29600.0
2013-02-22 12:55:00,83.06,83.13,83.06,83.12,28200.0,55.4312,55.4779,55.4312,55.4712,28200.0
2013-02-22 13:00:00,83.12,83.13,83.05,83.06,12300.0,55.4712,55.4779,55.4245,55.4312,12300.0
2013-02-22 13:05:00,83.05,83.05,82.96,82.97,12500.0,55.4245,55.4245,55.3644,55.3711,12500.0
2013-02-22 13:10:00,82.98,82.98,82.92,82.92,14800.0,55.3778,55.3778,55.3377,55.3377,14800.0
2013-02-22 13:15:00,82.92,82.97,82.92,82.96,10300.0,55.3377,55.3711,55.3377,55.3644,10300.0
2013-02-22 13:20:00,82.96,82.97,82.9,82.91,13200.0,55.3644,55.3711,55.3244,55.3311,13200.0
2013-02-22 13:25:00,82.91,82.92,82.87,82.88,17000.0,55.3311,55.3377,55.3044,55.311,17000.0
2013-02-22 13:30:00,82.88,82.89,82.88,82.88,4300.0,55.311,55.3177,55.311,55.311,4300.0
2013-02-22 13:35:00,82.89,82.89,82.86,82.87,14600.0,55.3177,55.3177,55.2977,55.3044,14600.0
2013-02-22 13:40:00,82.88,82.89,82.85,82.85,23700.0,55.311,55.3177,55.291,55.291,23700.0
2013-02-22 13:45:00,82.84,82.88,82.84,82.88,19600.0,55.2843,55.311,55.2843,55.311,19600.0
2013-02-22 13:50:00,82.88,82.88,82.81,82.81,14200.0,55.311,55.311,55.2643,55.2643,14200.0
2013-02-22 13:55:00,82.82,82.82,82.79,82.79,16700.0,55.271,55.271,55.251,55.251,16700.0
2013-02-22 14:00:00,82.79,82.79,82.73,82.75,35600.0,55.251,55.251,55.2109,55.2243,35600.0
2013-02-22 14:05:00,82.76,82.76,82.69,82.7,17200.0,55.231,55.231,55.1842,55.1909,17200.0
2013-02-22 14:10:00,82.7,82.75,82.69,82.75,22100.0,55.1909,55.2243,55.1842,55.2243,22100.0
2013-02-22 14:15:00,82.75,82.75,82.69,82.7,25500.0,55.2243,55.2243,55.1842,55.1909,25500.0
2013-02-22 14:20:00,82.7,82.75,82.7,82.71,18700.0,55.1909,55.2243,55.1909,55.1976,18700.0
2013-02-22 14:25:00,82.71,82.79,82.71,82.79,26400.0,55.1976,55.251,55.1976,55.251,26400.0
2013-02-22 14:30:00,82.79,82.81,82.78,82.79,28700.0,55.251,55.2643,55.2443,55.251,28700.0
2013-02-22 14:35:00,82.79,82.8,82.75,82.75,38200.0,55.251,55.2577,55.2243,55.2243,38200.0
2013-02-22 14:40:00,82.76,82.76,82.72,82.73,20600.0,55.231,55.231,55.2043,55.2109,20600.0
2013-02-22 14:45:00,82.72,82.73,82.7,82.7,24800.0,55.2043,55.2109,55.1909,55.1909,24800.0
2013-02-22 14:50:00,82.71,82.72,82.68,82.7,31500.0,55.1976,55.2043,55.1776,55.1909,31500.0
2013-02-22 14:55:00,82.7,82.7,82.67,82.68,23000.0,55.1909,55.1909,55.1709,55.1776,23000.0
2013-02-22 15:00:00,82.68,82.7,82.68,82.69,42200.0,55.1776,55.1909,55.1776,55.1842,42200.0
2013-02-22 15:05:00,82.69,82.78,82.69,82.77,27100.0,55.1842,55.2443,55.1842,55.2376,27100.0
2013-02-22 15:10:00,82.77,82.81,82.77,82.81,23000.0,55.2376,55.2643,55.2376,55.2643,23000.0
2013-02-22 15:15:00,82.82,82.87,82.82,82.85,30500.0,55.271,55.3044,55.271,55.291,30500.0
2013-02-22 15:20:00,82.86,82.86,82.81,82.84,33000.0,55.2977,55.2977,55.2643,55.2843,33000.0
2013-02-22 15:25:00,82.84,82.86,82.83,82.86,27200.0,55.2843,55.2977,55.2777,55.2977,27200.0
2013-02-22 15:30:00,82.86,82.91,82.85,82.89,31400.0,55.2977,55.3311,55.291,55.3177,31400.0
2013-02-22 15:35:00,82.9,82.92,82.88,82.92,35600.0,55.3244,55.3377,55.311,55.3377,35600.0
2013-02-22 15:40:00,82.92,82.92,82.86,82.87,35500.0,55.3377,55.3377,55.2977,55.3044,35500.0
2013-02-22 15:45:00,82.87,82.89,82.82,82.85,51500.0,55.3044,55.3177,55.271,55.291,51500.0
2013-02-22 15:50:00,82.85,82.9,82.83,82.85,57200.0,55.291,55.3244,55.2777,55.291,57200.0
2013-02-22 15:55:00,82.85,82.95,82.84,82.95,78300.0,55.291,55.3578,55.2843,55.3578,78300.0
2013-02-25 09:30:00,83.19,83.67,83.19,83.51,79700.0,55.5179,55.8383,55.5179,55.7315,79700.0
2013-02-25 09:35:00,83.53,83.53,83.08,83.12,36400.0,55.7448,55.7448,55.4445,55.4712,36400.0
2013-02-25 09:40:00,83.12,83.45,83.12,83.32,38400.0,55.4712,55.6914,55.4712,55.6047,38400.0
2013-02-25 09:45:00,83.33,83.34,83.13,83.13,31500.0,55.6114,55.618,55.4779,55.4779,31500.0
2013-02-25 09:50:00,83.14,83.25,83.13,83.2,28400.0,55.4846,55.558,55.4779,55.5246,28400.0
2013-02-25 09:55:00,83.22,83.32,83.2,83.32,15000.0,55.5379,55.6047,55.5246,55.6047,15000.0
2013-02-25 10:00:00,83.33,83.51,83.33,83.38,31900.0,55.6114,55.7315,55.6114,55.6447,31900.0
2013-02-25 10:05:00,83.37,83.4,83.25,83.26,25800.0,55.6381,55.6581,55.558,55.5646,25800.0
2013-02-25 10:10:00,83.26,83.27,83.2,83.2,20000.0,55.5646,55.5713,55.5246,55.5246,20000.0
2013-02-25 10:15:00,83.2,83.2,83.12,83.14,18200.0,55.5246,55.5246,55.4712,55.4846,18200.0
2013-02-25 10:20:00,83.12,83.13,82.95,82.97,45800.0,55.4712,55.4779,55.3578,55.3711,45800.0
2013-02-25 10:25:00,82.96,83.01,82.81,82.91,35300.0,55.3644,55.3978,55.2643,55.3311,35300.0
2013-02-25 10:30:00,82.91,82.99,82.91,82.96,34100.0,55.3311,55.3845,55.3311,55.3644,34100.0
2013-02-25 10:35:00,82.96,82.99,82.92,82.94,29100.0,55.3644,55.3845,55.3377,55.3511,29100.0
2013-02-25 10:40:00,82.92,82.99,82.86,82.99,20600.0,55.3377,55.3845,55.2977,55.3845,20600.0
2013-02-25 10:45:00,82.98,83.05,82.89,82.9,24200.0,55.3778,55.4245,55.3177,55.3244,24200.0
2013-02-25 10:50:00,82.9,82.9,82.73,82.76,37900.0,55.3244,55.3244,55.2109,55.231,37900.0
2013-02-25 10:55:00,82.76,82.81,82.75,82.77,46500.0,55.231,55.2643,55.2243,55.2376,46500.0
2013-02-25 11:00:00,82.76,82.84,82.76,82.82,66700.0,55.231,55.2843,55.231,55.271,66700.0
2013-02-25 11:05:00,82.82,82.88,82.77,82.88,32400.0,55.271,55.311,55.2376,55.311,32400.0
2013-02-25 11:10:00,82.87,83.0,82.85,82.97,27700.0,55.3044,55.3911,55.291,55.3711,27700.0
2013-02-25 11:15:00,82.97,83.1,82.97,83.03,28000.0,55.3711,55.4579,55.3711,55.4111,28000.0
2013-02-25 11:20:00,83.03,83.09,83.0,83.08,21100.0,55.4111,55.4512,55.3911,55.4445,21100.0
2013-02-25 11:25:00,83.09,83.1,82.92,82.97,31100.0,55.4512,55.4579,55.3377,55.3711,31100.0
2013-02-25 11:30:00,82.96,83.09,82.95,83.07,24500.0,55.3644,55.4512,55.3578,55.4378,24500.0
2013-02-25 11:35:00,83.07,83.07,82.83,82.85,21300.0,55.4378,55.4378,55.2777,55.291,21300.0
2013-02-25 11:40:00,82.86,82.95,82.85,82.88,16000.0,55.2977,55.3578,55.291,55.311,16000.0
2013-02-25 11:45:00,82.89,82.89,82.76,82.78,21500.0,55.3177,55.3177,55.231,55.2443,21500.0
2013-02-25 11:50:00,82.77,82.77,82.62,82.72,28800.0,55.2376,55.2376,55.1375,55.2043,28800.0
2013-02-25 11:55:00,82.71,82.75,82.63,82.67,38200.0,55.1976,55.2243,55.1442,55.1709,38200.0
2013-02-25 12:00:00,82.67,82.75,82.64,82.74,33500.0,55.1709,55.2243,55.1509,55.2176,33500.0
2013-02-25 12:05:00,82.75,82.75,82.53,82.54,88400.0,55.2243,55.2243,55.0775,55.0841,88400.0
2013-02-25 12:10:00,82.54,82.67,82.53,82.67,64800.0,55.0841,55.1709,55.0775,55.1709,64800.0
2013-02-25 12:15:00,82.68,82.69,82.61,82.66,40500.0,55.1776,55.1842,55.1309,55.1642,40500.0
2013-02-25 12:20:00,82.66,82.74,82.63,82.74,12300.0,55.1642,55.2176,55.1442,55.2176,12300.0
2013-02-25 12:25:00,82.74,82.86,82.7,82.81,49200.0,55.2176,55.2977,55.1909,55.2643,49200.0
2013-02-25 12:30:00,82.81,82.92,82.75,82.92,65200.0,55.2643,55.3377,55.2243,55.3377,65200.0
2013-02-25 12:35:00,82.92,82.93,82.84,82.92,62400.0,55.3377,55.3444,55.2843,55.3377,62400.0
2013-02-25 12:40:00,82.91,82.92,82.84,82.84,16100.0,55.3311,55.3377,55.2843,55.2843,16100.0
2013-02-25 12:45:00,82.85,83.0,82.84,83.0,16700.0,55.291,55.3911,55.2843,55.3911,16700.0
2013-02-25 12:50:00,82.99,83.09,82.99,83.01,40100.0,55.3845,55.4512,55.3845,55.3978,40100.0
2013-02-25 12:55:00,83.0,83.07,83.0,83.06,19800.0,55.3911,55.4378,55.3911,55.4312,19800.0
2013-02-25 13:00:00,83.06,83.06,83.01,83.01,18700.0,55.4312,55.4312,55.3978,55.3978,18700.0
2013-02-25 13:05:00,83.0,83.01,82.97,82.97,15900.0,55.3911,55.3978,55.3711,55.3711,15900.0
2013-02-25 13:10:00,82.98,83.05,82.97,83.01,40000.0,55.3778,55.4245,55.3711,55.3978,40000.0
2013-02-25 13:15:00,83.01,83.05,83.0,83.05,62900.0,55.3978,55.4245,55.3911,55.4245,62900.0
2013-02-25 13:20:00,83.04,83.04,82.93,82.99,27900.0,55.4178,55.4178,55.3444,55.3845,27900.0
2013-02-25 13:25:00,82.97,83.0,82.94,82.94,16600.0,55.3711,55.3911,55.3511,55.3511,16600.0
2013-02-25 13:30:00,82.94,82.95,82.86,82.89,44500.0,55.3511,55.3578,55.2977,55.3177,44500.0
2013-02-25 13:35:00,82.89,82.9,82.79,82.81,28800.0,55.3177,55.3244,55.251,55.2643,28800.0
2013-02-25 13:40:00,82.82,82.86,82.69,82.78,61800.0,55.271,55.2977,55.1842,55.2443,61800.0
2013-02-25 13:45:00,82.77,82.79,82.76,82.78,20500.0,55.2376,55.251,55.231,55.2443,20500.0
2013-02-25 13:50:00,82.78,82.78,82.64,82.67,46300.0,55.2443,55.2443,55.1509,55.1709,46300.0
2013-02-25 13:55:00,82.68,82.71,82.5,82.56,68700.0,55.1776,55.1976,55.0574,55.0975,68700.0
2013-02-25 14:00:00,82.57,82.57,82.33,82.42,35400.0,55.1042,55.1042,54.944,55.0041,35400.0
2013-02-25 14:05:00,82.42,82.5,82.37,82.5,57600.0,55.0041,55.0574,54.9707,55.0574,57600.0
2013-02-25 14:10:00,82.5,82.64,82.5,82.64,29100.0,55.0574,55.1509,55.0574,55.1509,29100.0
2013-02-25 14:15:00,82.65,82.73,82.64,82.73,53900.0,55.1576,55.2109,55.1509,55.2109,53900.0
2013-02-25 14:20:00,82.72,82.73,82.67,82.67,24400.0,55.2043,55.2109,55.1709,55.1709,24400.0
2013-02-25 14:25:00,82.66,82.71,82.63,82.69,30600.0,55.1642,55.1976,55.1442,55.1842,30600.0
2013-02-25 14:30:00,82.7,82.76,82.7,82.73,48600.0,55.1909,55.231,55.1909,55.2109,48600.0
2013-02-25 14:35:00,82.74,82.74,82.56,82.59,35900.0,55.2176,55.2176,55.0975,55.1175,35900.0
2013-02-25 14:40:00,82.59,82.6,82.49,82.56,38100.0,55.1175,55.1242,55.0508,55.0975,38100.0
2013-02-25 14:45:00,82.56,82.58,82.45,82.47,44200.0,55.0975,55.1108,55.0241,55.0374,44200.0
2013-02-25 14:50:00,82.47,82.59,82.46,82.59,24100.0,55.0374,55.1175,55.0308,55.1175,24100.0
2013-02-25 14:55:00,82.59,82.74,82.59,82.66,32000.0,55.1175,55.2176,55.1175,55.1642,32000.0
2013-02-25 15:00:00,82.67,82.71,82.58,82.62,41200.0,55.1709,55.1976,55.1108,55.1375,41200.0
2013-02-25 15:05:00,82.61,82.67,82.57,82.62,32400.0,55.1309,55.1709,55.1042,55.1375,32400.0
2013-02-25 15:10:00,82.62,82.66,82.55,82.56,34000.0,55.1375,55.1642,55.0908,55.0975,34000.0
2013-02-25 15:15:00,82.56,82.56,82.42,82.45,49700.0,55.0975,55.0975,55.0041,55.0241,49700.0
2013-02-25 15:20:00,82.45,82.46,82.38,82.41,53000.0,55.0241,55.0308,54.9774,54.9974,53000.0
2013-02-25 15:25:00,82.41,82.43,82.35,82.35,49000.0,54.9974,55.0107,54.9573,54.9573,49000.0
2013-02-25 15:30:00,82.36,82.4,82.32,82.4,72100.0,54.964,54.9907,54.9373,54.9907,72100.0
2013-02-25 15:35:00,82.4,82.45,82.34,82.4,90400.0,54.9907,55.0241,54.9507,54.9907,90400.0
2013-02-25 15:40:00,82.4,82.4,82.32,82.35,78600.0,54.9907,54.9907,54.9373,54.9573,78600.0
2013-02-25 15:45:00,82.35,82.37,82.26,82.26,119600.0,54.9573,54.9707,54.8973,54.8973,119600.0
2013-02-25 15:50:00,82.26,82.26,82.08,82.11,154700.0,54.8973,54.8973,54.7772,54.7972,154700.0
2013-02-25 15:55:00,82.1,82.15,81.94,81.96,403700.0,54.7905,54.8239,54.6837,54.6971,403700.0
2013-02-26 09:30:00,82.48,82.48,82.22,82.22,70500.0,55.0441,55.0441,54.8706,54.8706,70500.0
2013-02-26 09:35:00,82.25,82.47,82.24,82.25,28200.0,54.8906,55.0374,54.8839,54.8906,28200.0
2013-02-26 09:40:00,82.24,82.51,82.24,82.28,31000.0,54.8839,55.0641,54.8839,54.9106,31000.0
2013-02-26 09:45:00,82.28,82.28,81.97,81.97,61700.0,54.9106,54.9106,54.7037,54.7037,61700.0
2013-02-26 09:50:00,81.99,82.12,81.93,82.11,106700.0,54.7171,54.8038,54.677,54.7972,106700.0
2013-02-26 09:55:00,82.11,82.17,82.08,82.09,39400.0,54.7972,54.8372,54.7772,54.7838,39400.0
2013-02-26 10:00:00,82.09,82.24,82.07,82.11,42300.0,54.7838,54.8839,54.7705,54.7972,42300.0
2013-02-26 10:05:00,82.1,82.12,81.91,81.91,49100.0,54.7905,54.8038,54.6637,54.6637,49100.0
2013-02-26 10:10:00,81.91,81.91,81.73,81.75,66100.0,54.6637,54.6637,54.5436,54.5569,66100.0
2013-02-26 10:15:00,81.74,81.89,81.72,81.88,62900.0,54.5502,54.6504,54.5369,54.6437,62900.0
2013-02-26 10:20:00,81.88,81.88,81.73,81.83,79200.0,54.6437,54.6437,54.5436,54.6103,79200.0
2013-02-26 10:25:00,81.83,81.92,81.69,81.72,49600.0,54.6103,54.6704,54.5169,54.5369,49600.0
2013-02-26 10:30:00,81.71,81.79,81.7,81.77,40400.0,54.5302,54.5836,54.5236,54.5703,40400.0
2013-02-26 10:35:00,81.78,81.83,81.72,81.74,35200.0,54.5769,54.6103,54.5369,54.5502,35200.0
2013-02-26 10:40:00,81.73,81.93,81.73,81.77,60700.0,54.5436,54.677,54.5436,54.5703,60700.0
2013-02-26 10:45:00,81.76,81.85,81.73,81.83,41200.0,54.5636,54.6237,54.5436,54.6103,41200.0
2013-02-26 10:50:00,81.83,81.94,81.82,81.91,38300.0,54.6103,54.6837,54.6036,54.6637,38300.0
2013-02-26 10:55:00,81.9,81.9,81.76,81.76,51300.0,54.657,54.657,54.5636,54.5636,51300.0
2013-02-26 11:00:00,81.76,81.83,81.73,81.78,111100.0,54.5636,54.6103,54.5436,54.5769,111100.0
2013-02-26 11:05:00,81.77,81.84,81.73,81.81,75600.0,54.5703,54.617,54.5436,54.597,75600.0
2013-02-26 11:10:00,81.81,81.86,81.78,81.83,77300.0,54.597,54.6303,54.5769,54.6103,77300.0
2013-02-26 11:15:00,81.83,81.91,81.83,81.88,31600.0,54.6103,54.6637,54.6103,54.6437,31600.0
2013-02-26 11:20:00,81.87,81.9,81.74,81.75,47500.0,54.637,54.657,54.5502,54.5569,47500.0
2013-02-26 11:25:00,81.76,81.85,81.76,81.77,22500.0,54.5636,54.6237,54.5636,54.5703,22500.0
2013-02-26 11:30:00,81.76,81.86,81.76,81.82,27400.0,54.5636,54.6303,54.5636,54.6036,27400.0
2013-02-26 11:35:00,81.81,81.81,81.64,81.67,39800.0,54.597,54.597,54.4835,54.5035,39800.0
2013-02-26 11:40:00,81.68,81.81,81.68,81.73,83900.0,54.5102,54.597,54.5102,54.5436,83900.0
2013-02-26 11:45:00,81.73,81.92,81.73,81.87,54400.0,54.5436,54.6704,54.5436,54.637,54400.0
2013-02-26 11:50:00,81.87,81.98,81.87,81.95,34000.0,54.637,54.7104,54.637,54.6904,34000.0
2013-02-26 11:55:00,81.95,81.98,81.85,81.86,23700.0,54.6904,54.7104,54.6237,54.6303,23700.0
2013-02-26 12:00:00,81.85,81.96,81.79,81.96,22700.0,54.6237,54.6971,54.5836,54.6971,22700.0
2013-02-26 12:05:00,81.95,82.0,81.9,81.99,36400.0,54.6904,54.7238,54.657,54.7171,36400.0
2013-02-26 12:10:00,81.98,82.02,81.96,81.98,17500.0,54.7104,54.7371,54.6971,54.7104,17500.0
2013-02-26 12:15:00,81.98,82.0,81.96,81.96,21300.0,54.7104,54.7238,54.6971,54.6971,21300.0
2013-02-26 12:20:00,81.96,82.07,81.94,82.04,27800.0,54.6971,54.7705,54.6837,54.7505,27800.0
2013-02-26 12:25:00,82.03,82.09,82.02,82.05,19700.0,54.7438,54.7838,54.7371,54.7571,19700.0
2013-02-26 12:30:00,82.04,82.04,81.93,82.02,31200.0,54.7505,54.7505,54.677,54.7371,31200.0
2013-02-26 12:35:00,82.03,82.05,82.0,82.05,22800.0,54.7438,54.7571,54.7238,54.7571,22800.0
2013-02-26 12:40:00,82.05,82.05,81.95,81.98,25300.0,54.7571,54.7571,54.6904,54.7104,25300.0
2013-02-26 12:45:00,81.98,81.98,81.9,81.92,16600.0,54.7104,54.7104,54.657,54.6704,16600.0
2013-02-26 12:50:00,81.94,81.97,81.87,81.88,18200.0,54.6837,54.7037,54.637,54.6437,18200.0
2013-02-26 12:55:00,81.9,81.99,81.9,81.95,20800.0,54.657,54.7171,54.657,54.6904,20800.0
2013-02-26 13:00:00,81.95,82.03,81.93,82.03,26600.0,54.6904,54.7438,54.677,54.7438,26600.0
2013-02-26 13:05:00,82.04,82.05,81.92,81.93,22400.0,54.7505,54.7571,54.6704,54.677,22400.0
2013-02-26 13:10:00,81.91,81.92,81.84,81.87,20100.0,54.6637,54.6704,54.617,54.637,20100.0
2013-02-26 13:15:00,81.89,81.89,81.79,81.8,26500.0,54.6504,54.6504,54.5836,54.5903,26500.0
2013-02-26 13:20:00,81.82,81.82,81.72,81.76,25600.0,54.6036,54.6036,54.5369,54.5636,25600.0
2013-02-26 13:25:00,81.79,81.84,81.71,81.73,19800.0,54.5836,54.617,54.5302,54.5436,19800.0
2013-02-26 13:30:00,81.73,81.87,81.73,81.82,30000.0,54.5436,54.637,54.5436,54.6036,30000.0
2013-02-26 13:35:00,81.79,81.83,81.77,81.79,21400.0,54.5836,54.6103,54.5703,54.5836,21400.0
2013-02-26 13:40:00,81.78,81.8,81.7,81.7,40700.0,54.5769,54.5903,54.5236,54.5236,40700.0
2013-02-26 13:45:00,81.72,81.76,81.67,81.7,24900.0,54.5369,54.5636,54.5035,54.5236,24900.0
2013-02-26 13:50:00,81.69,81.76,81.67,81.72,34100.0,54.5169,54.5636,54.5035,54.5369,34100.0
2013-02-26 13:55:00,81.72,81.72,81.64,81.66,25600.0,54.5369,54.5369,54.4835,54.4969,25600.0
2013-02-26 14:00:00,81.66,81.73,81.66,81.7,35500.0,54.4969,54.5436,54.4969,54.5236,35500.0
2013-02-26 14:05:00,81.7,81.76,81.67,81.72,34100.0,54.5236,54.5636,54.5035,54.5369,34100.0
2013-02-26 14:10:00,81.73,81.76,81.7,81.75,23600.0,54.5436,54.5636,54.5236,54.5569,23600.0
2013-02-26 14:15:00,81.76,81.76,81.68,81.73,27300.0,54.5636,54.5636,54.5102,54.5436,27300.0
2013-02-26 14:20:00,81.73,81.74,81.67,81.71,25000.0,54.5436,54.5502,54.5035,54.5302,25000.0
2013-02-26 14:25:00,81.71,81.78,81.71,81.75,29300.0,54.5302,54.5769,54.5302,54.5569,29300.0
2013-02-26 14:30:00,81.78,81.84,81.68,81.79,32700.0,54.5769,54.617,54.5102,54.5836,32700.0
2013-02-26 14:35:00,81.8,81.83,81.76,81.8,22000.0,54.5903,54.6103,54.5636,54.5903,22000.0
2013-02-26 14:40:00,81.78,81.79,81.69,81.71,28900.0,54.5769,54.5836,54.5169,54.5302,28900.0
2013-02-26 14:45:00,81.71,81.73,81.64,81.65,34400.0,54.5302,54.5436,54.4835,54.4902,34400.0
2013-02-26 14:50:00,81.65,81.7,81.61,81.65,28500.0,54.4902,54.5236,54.4635,54.4902,28500.0
2013-02-26 14:55:00,81.66,81.69,81.6,81.6,37300.0,54.4969,54.5169,54.4568,54.4568,37300.0
2013-02-26 15:00:00,81.6,81.71,81.56,81.56,36700.0,54.4568,54.5302,54.4301,54.4301,36700.0
2013-02-26 15:05:00,81.56,81.66,81.56,81.63,36200.0,54.4301,54.4969,54.4301,54.4768,36200.0
2013-02-26 15:10:00,81.66,81.66,81.55,81.57,31800.0,54.4969,54.4969,54.4235,54.4368,31800.0
2013-02-26 15:15:00,81.57,81.64,81.51,81.63,51000.0,54.4368,54.4835,54.3968,54.4768,51000.0
2013-02-26 15:20:00,81.64,81.79,81.63,81.79,76200.0,54.4835,54.5836,54.4768,54.5836,76200.0
2013-02-26 15:25:00,81.78,81.99,81.78,81.98,94100.0,54.5769,54.7171,54.5769,54.7104,94100.0
2013-02-26 15:30:00,81.98,82.01,81.91,82.0,92500.0,54.7104,54.7304,54.6637,54.7238,92500.0
2013-02-26 15:35:00,82.01,82.11,82.0,82.1,86400.0,54.7304,54.7972,54.7238,54.7905,86400.0
2013-02-26 15:40:00,82.1,82.23,82.09,82.14,88900.0,54.7905,54.8773,54.7838,54.8172,88900.0
2013-02-26 15:45:00,82.15,82.17,81.92,81.94,105400.0,54.8239,54.8372,54.6704,54.6837,105400.0
2013-02-26 15:50:00,81.95,82.06,81.94,82.02,72000.0,54.6904,54.7638,54.6837,54.7371,72000.0
2013-02-26 15:55:00,82.01,82.02,81.89,81.95,139900.0,54.7304,54.7371,54.6504,54.6904,139900.0
2013-02-27 09:30:00,81.84,82.13,81.78,81.88,49400.0,54.617,54.8105,54.5769,54.6437,49400.0
2013-02-27 09:35:00,81.87,82.21,81.86,82.14,23500.0,54.637,54.8639,54.6303,54.8172,23500.0
2013-02-27 09:40:00,82.19,82.5,82.16,82.48,52300.0,54.8506,55.0574,54.8305,55.0441,52300.0
2013-02-27 09:45:00,82.49,82.73,82.45,82.63,70200.0,55.0508,55.2109,55.0241,55.1442,70200.0
2013-02-27 09:50:00,82.61,82.85,82.56,82.84,35900.0,55.1309,55.291,55.0975,55.2843,35900.0
2013-02-27 09:55:00,82.82,82.84,82.67,82.77,32600.0,55.271,55.2843,55.1709,55.2376,32600.0
2013-02-27 10:00:00,82.78,82.8,82.61,82.66,44100.0,55.2443,55.2577,55.1309,55.1642,44100.0
2013-02-27 10:05:00,82.67,82.69,82.61,82.61,30900.0,55.1709,55.1842,55.1309,55.1309,30900.0
2013-02-27 10:10:00,82.62,82.73,82.61,82.64,33600.0,55.1375,55.2109,55.1309,55.1509,33600.0
2013-02-27 10:15:00,82.65,82.7,82.58,82.66,35700.0,55.1576,55.1909,55.1108,55.1642,35700.0
2013-02-27 10:20:00,82.66,82.82,82.63,82.8,34900.0,55.1642,55.271,55.1442,55.2577,34900.0
2013-02-27 10:25:00,82.81,82.93,82.79,82.92,26100.0,55.2643,55.3444,55.251,55.3377,26100.0
2013-02-27 10:30:00,82.92,82.94,82.81,82.81,32300.0,55.3377,55.3511,55.2643,55.2643,32300.0
2013-02-27 10:35:00,82.83,82.86,82.79,82.84,29900.0,55.2777,55.2977,55.251,55.2843,29900.0
2013-02-27 10:40:00,82.86,82.89,82.8,82.84,34600.0,55.2977,55.3177,55.2577,55.2843,34600.0
2013-02-27 10:45:00,82.84,82.88,82.76,82.76,35800.0,55.2843,55.311,55.231,55.231,35800.0
2013-02-27 10:50:00,82.78,82.83,82.76,82.78,51500.0,55.2443,55.2777,55.231,55.2443,51500.0
2013-02-27 10:55:00,82.8,82.87,82.79,82.79,35500.0,55.2577,55.3044,55.251,55.251,35500.0
2013-02-27 11:00:00,82.79,82.87,82.79,82.8,48600.0,55.251,55.3044,55.251,55.2577,48600.0
2013-02-27 11:05:00,82.82,82.83,82.76,82.81,29200.0,55.271,55.2777,55.231,55.2643,29200.0
2013-02-27 11:10:00,82.82,82.86,82.75,82.85,73000.0,55.271,55.2977,55.2243,55.291,73000.0
2013-02-27 11:15:00,82.86,82.86,82.83,82.83,35500.0,55.2977,55.2977,55.2777,55.2777,35500.0
2013-02-27 11:20:00,82.85,82.86,82.77,82.85,61700.0,55.291,55.2977,55.2376,55.291,61700.0
2013-02-27 11:25:00,82.85,82.98,82.83,82.93,65200.0,55.291,55.3778,55.2777,55.3444,65200.0
2013-02-27 11:30:00,82.93,82.94,82.81,82.82,47000.0,55.3444,55.3511,55.2643,55.271,47000.0
2013-02-27 11:35:00,82.81,82.91,82.8,82.88,32100.0,55.2643,55.3311,55.2577,55.311,32100.0
2013-02-27 11:40:00,82.89,82.92,82.86,82.89,31900.0,55.3177,55.3377,55.2977,55.3177,31900.0
2013-02-27 11:45:00,82.89,82.98,82.88,82.98,32100.0,55.3177,55.3778,55.311,55.3778,32100.0
2013-02-27 11:50:00,82.98,83.05,82.94,83.04,75900.0,55.3778,55.4245,55.3511,55.4178,75900.0
2013-02-27 11:55:00,83.04,83.05,82.96,82.96,88100.0,55.4178,55.4245,55.3644,55.3644,88100.0
2013-02-27 12:00:00,82.97,83.0,82.89,82.94,280600.0,55.3711,55.3911,55.3177,55.3511,280600.0
2013-02-27 12:05:00,82.94,82.99,82.9,82.97,42600.0,55.3511,55.3845,55.3244,55.3711,42600.0
2013-02-27 12:10:00,82.96,82.96,82.83,82.89,26800.0,55.3644,55.3644,55.2777,55.3177,26800.0
2013-02-27 12:15:00,82.89,82.92,82.83,82.86,37600.0,55.3177,55.3377,55.2777,55.2977,37600.0
2013-02-27 12:20:00,82.85,82.96,82.84,82.9,33700.0,55.291,55.3644,55.2843,55.3244,33700.0
2013-02-27 12:25:00,82.9,82.97,82.9,82.94,14600.0,55.3244,55.3711,55.3244,55.3511,14600.0
2013-02-27 12:30:00,82.95,82.99,82.93,82.95,26600.0,55.3578,55.3845,55.3444,55.3578,26600.0
2013-02-27 12:35:00,82.95,82.96,82.9,82.9,23800.0,55.3578,55.3644,55.3244,55.3244,23800.0
2013-02-27 12:40:00,82.91,82.91,82.86,82.87,44700.0,55.3311,55.3311,55.2977,55.3044,44700.0
2013-02-27 12:45:00,82.87,82.91,82.87,82.89,15900.0,55.3044,55.3311,55.3044,55.3177,15900.0
2013-02-27 12:50:00,82.89,82.91,82.87,82.88,21100.0,55.3177,55.3311,55.3044,55.311,21100.0
2013-02-27 12:55:00,82.87,82.97,82.86,82.95,29500.0,55.3044,55.3711,55.2977,55.3578,29500.0
2013-02-27 13:00:00,82.95,82.96,82.89,82.91,18900.0,55.3578,55.3644,55.3177,55.3311,18900.0
2013-02-27 13:05:00,82.91,82.94,82.86,82.88,23500.0,55.3311,55.3511,55.2977,55.311,23500.0
2013-02-27 13:10:00,82.88,82.92,82.87,82.91,19300.0,55.311,55.3377,55.3044,55.3311,19300.0
2013-02-27 13:15:00,82.92,82.92,82.88,82.89,13100.0,55.3377,55.3377,55.311,55.3177,13100.0
2013-02-27 13:20:00,82.88,82.95,82.88,82.9,34600.0,55.311,55.3578,55.311,55.3244,34600.0
2013-02-27 13:25:00,82.9,82.96,82.9,82.94,12100.0,55.3244,55.3644,55.3244,55.3511,12100.0
2013-02-27 13:30:00,82.95,82.98,82.9,82.91,48200.0,55.3578,55.3778,55.3244,55.3311,48200.0
2013-02-27 13:35:00,82.92,83.01,82.92,83.01,41500.0,55.3377,55.3978,55.3377,55.3978,41500.0
2013-02-27 13:40:00,83.01,83.04,83.0,83.01,36700.0,55.3978,55.4178,55.3911,55.3978,36700.0
2013-02-27 13:45:00,83.01,83.03,82.97,83.0,54500.0,55.3978,55.4111,55.3711,55.3911,54500.0
2013-02-27 13:50:00,83.01,83.04,83.0,83.02,26400.0,55.3978,55.4178,55.3911,55.4045,26400.0
2013-02-27 13:55:00,83.03,83.03,82.96,82.99,29400.0,55.4111,55.4111,55.3644,55.3845,29400.0
2013-02-27 14:00:00,83.0,83.02,82.99,83.0,39200.0,55.3911,55.4045,55.3845,55.3911,39200.0
2013-02-27 14:05:00,83.01,83.01,82.97,83.0,47000.0,55.3978,55.3978,55.3711,55.3911,47000.0
2013-02-27 14:10:00,83.0,83.05,82.98,83.05,66300.0,55.3911,55.4245,55.3778,55.4245,66300.0
2013-02-27 14:15:00,83.04,83.05,83.0,83.0,39500.0,55.4178,55.4245,55.3911,55.3911,39500.0
2013-02-27 14:20:00,83.01,83.08,83.0,83.07,27600.0,55.3978,55.4445,55.3911,55.4378,27600.0
2013-02-27 14:25:00,83.07,83.09,83.03,83.04,28600.0,55.4378,55.4512,55.4111,55.4178,28600.0
2013-02-27 14:30:00,83.04,83.07,83.01,83.07,43300.0,55.4178,55.4378,55.3978,55.4378,43300.0
2013-02-27 14:35:00,83.07,83.09,83.02,83.04,62700.0,55.4378,55.4512,55.4045,55.4178,62700.0
2013-02-27 14:40:00,83.05,83.05,82.96,83.0,26700.0,55.4245,55.4245,55.3644,55.3911,26700.0
2013-02-27 14:45:00,83.01,83.05,82.99,83.02,42700.0,55.3978,55.4245,55.3845,55.4045,42700.0
2013-02-27 14:50:00,83.01,83.02,82.98,83.0,24300.0,55.3978,55.4045,55.3778,55.3911,24300.0
2013-02-27 14:55:00,83.0,83.03,82.97,83.02,38100.0,55.3911,55.4111,55.3711,55.4045,38100.0
2013-02-27 15:00:00,83.02,83.03,82.97,82.98,36200.0,55.4045,55.4111,55.3711,55.3778,36200.0
2013-02-27 15:05:00,82.98,82.98,82.94,82.96,33300.0,55.3778,55.3778,55.3511,55.3644,33300.0
2013-02-27 15:10:00,82.96,82.97,82.91,82.92,74300.0,55.3644,55.3711,55.3311,55.3377,74300.0
2013-02-27 15:15:00,82.92,82.95,82.91,82.94,65800.0,55.3377,55.3578,55.3311,55.3511,65800.0
2013-02-27 15:20:00,82.94,82.95,82.92,82.93,77400.0,55.3511,55.3578,55.3377,55.3444,77400.0
2013-02-27 15:25:00,82.93,82.99,82.93,82.95,64700.0,55.3444,55.3845,55.3444,55.3578,64700.0
2013-02-27 15:30:00,82.95,83.0,82.93,82.99,51000.0,55.3578,55.3911,55.3444,55.3845,51000.0
2013-02-27 15:35:00,82.99,83.01,82.95,82.97,97600.0,55.3845,55.3978,55.3578,55.3711,97600.0
2013-02-27 15:40:00,82.97,82.97,82.9,82.92,60400.0,55.3711,55.3711,55.3244,55.3377,60400.0
2013-02-27 15:45:00,82.92,82.94,82.81,82.83,78800.0,55.3377,55.3511,55.2643,55.2777,78800.0
2013-02-27 15:50:00,82.84,82.93,82.81,82.92,91800.0,55.2843,55.3444,55.2643,55.3377,91800.0
2013-02-27 15:55:00,82.93,82.93,82.81,82.85,183100.0,55.3444,55.3444,55.2643,55.291,183100.0
2013-02-28 09:30:00,82.99,83.12,82.85,83.11,83500.0,55.3845,55.4712,55.291,55.4645,83500.0
2013-02-28 09:35:00,83.11,83.12,82.86,82.95,91700.0,55.4645,55.4712,55.2977,55.3578,91700.0
2013-02-28 09:40:00,82.95,83.11,82.95,83.08,45300.0,55.3578,55.4645,55.3578,55.4445,45300.0
2013-02-28 09:45:00,83.08,83.2,83.07,83.1,51000.0,55.4445,55.5246,55.4378,55.4579,51000.0
2013-02-28 09:50:00,83.13,83.13,82.99,82.99,69600.0,55.4779,55.4779,55.3845,55.3845,69600.0
2013-02-28 09:55:00,83.0,83.03,82.93,82.96,55600.0,55.3911,55.4111,55.3444,55.3644,55600.0
2013-02-28 10:00:00,82.96,82.98,82.84,82.89,58900.0,55.3644,55.3778,55.2843,55.3177,58900.0
2013-02-28 10:05:00,82.89,82.91,82.82,82.85,28300.0,55.3177,55.3311,55.271,55.291,28300.0
2013-02-28 10:10:00,82.85,82.92,82.8,82.88,51800.0,55.291,55.3377,55.2577,55.311,51800.0
2013-02-28 10:15:00,82.88,82.92,82.84,82.91,35700.0,55.311,55.3377,55.2843,55.3311,35700.0
2013-02-28 10:20:00,82.91,82.93,82.79,82.85,63100.0,55.3311,55.3444,55.251,55.291,63100.0
2013-02-28 10:25:00,82.85,82.88,82.81,82.82,98700.0,55.291,55.311,55.2643,55.271,98700.0
2013-02-28 10:30:00,82.82,82.85,82.73,82.74,78100.0,55.271,55.291,55.2109,55.2176,78100.0
2013-02-28 10:35:00,82.75,82.75,82.68,82.7,29600.0,55.2243,55.2243,55.1776,55.1909,29600.0
2013-02-28 10:40:00,82.71,82.73,82.68,82.72,17600.0,55.1976,55.2109,55.1776,55.2043,17600.0
2013-02-28 10:45:00,82.72,82.73,82.66,82.67,30100.0,55.2043,55.2109,55.1642,55.1709,30100.0
2013-02-28 10:50:00,82.66,82.72,82.65,82.71,16600.0,55.1642,55.2043,55.1576,55.1976,16600.0
2013-02-28 10:55:00,82.71,82.75,82.69,82.72,21100.0,55.1976,55.2243,55.1842,55.2043,21100.0
2013-02-28 11:00:00,82.72,82.75,82.68,82.73,29500.0,55.2043,55.2243,55.1776,55.2109,29500.0
2013-02-28 11:05:00,82.74,82.78,82.71,82.73,57500.0,55.2176,55.2443,55.1976,55.2109,57500.0
2013-02-28 11:10:00,82.73,82.76,82.73,82.74,29200.0,55.2109,55.231,55.2109,55.2176,29200.0
2013-02-28 11:15:00,82.73,82.83,82.73,82.81,33400.0,55.2109,55.2777,55.2109,55.2643,33400.0
2013-02-28 11:20:00,82.81,82.88,82.78,82.86,25100.0,55.2643,55.311,55.2443,55.2977,25100.0
2013-02-28 11:25:00,82.86,82.91,82.82,82.9,31400.0,55.2977,55.3311,55.271,55.3244,31400.0
2013-02-28 11:30:00,82.89,82.92,82.86,82.87,32500.0,55.3177,55.3377,55.2977,55.3044,32500.0
2013-02-28 11:35:00,82.87,82.87,82.77,82.77,20200.0,55.3044,55.3044,55.2376,55.2376,20200.0
2013-02-28 11:40:00,82.77,82.8,82.71,82.75,20800.0,55.2376,55.2577,55.1976,55.2243,20800.0
2013-02-28 11:45:00,82.75,82.82,82.72,82.8,54100.0,55.2243,55.271,55.2043,55.2577,54100.0
2013-02-28 11:50:00,82.82,82.84,82.79,82.82,19700.0,55.271,55.2843,55.251,55.271,19700.0
2013-02-28 11:55:00,82.82,82.82,82.77,82.79,28600.0,55.271,55.271,55.2376,55.251,28600.0
2013-02-28 12:00:00,82.78,82.86,82.78,82.86,15200.0,55.2443,55.2977,55.2443,55.2977,15200.0
2013-02-28 12:05:00,82.84,82.86,82.83,82.85,20500.0,55.2843,55.2977,55.2777,55.291,20500.0
2013-02-28 12:10:00,82.84,82.84,82.8,82.8,17600.0,55.2843,55.2843,55.2577,55.2577,17600.0
2013-02-28 12:15:00,82.8,82.84,82.78,82.84,22200.0,55.2577,55.2843,55.2443,55.2843,22200.0
2013-02-28 12:20:00,82.83,82.88,82.83,82.86,13400.0,55.2777,55.311,55.2777,55.2977,13400.0
2013-02-28 12:25:00,82.86,82.86,82.81,82.84,14000.0,55.2977,55.2977,55.2643,55.2843,14000.0
2013-02-28 12:30:00,82.84,82.86,82.83,82.85,15300.0,55.2843,55.2977,55.2777,55.291,15300.0
2013-02-28 12:35:00,82.86,82.89,82.83,82.84,28900.0,55.2977,55.3177,55.2777,55.2843,28900.0
2013-02-28 12:40:00,82.84,82.86,82.82,82.85,20600.0,55.2843,55.2977,55.271,55.291,20600.0
2013-02-28 12:45:00,82.84,82.89,82.83,82.86,22500.0,55.2843,55.3177,55.2777,55.2977,22500.0
2013-02-28 12:50:00,82.85,82.91,82.85,82.86,28300.0,55.291,55.3311,55.291,55.2977,28300.0
2013-02-28 12:55:00,82.86,82.9,82.85,82.86,12700.0,55.2977,55.3244,55.291,55.2977,12700.0
2013-02-28 13:00:00,82.86,82.9,82.85,82.85,18800.0,55.2977,55.3244,55.291,55.291,18800.0
2013-02-28 13:05:00,82.86,82.88,82.82,82.85,23700.0,55.2977,55.311,55.271,55.291,23700.0
2013-02-28 13:10:00,82.85,82.88,82.8,82.84,27000.0,55.291,55.311,55.2577,55.2843,27000.0
2013-02-28 13:15:00,82.85,82.89,82.81,82.88,30100.0,55.291,55.3177,55.2643,55.311,30100.0
2013-02-28 13:20:00,82.84,82.93,82.84,82.91,35200.0,55.2843,55.3444,55.2843,55.3311,35200.0
2013-02-28 13:25:00,82.91,82.95,82.9,82.93,24700.0,55.3311,55.3578,55.3244,55.3444,24700.0
2013-02-28 13:30:00,82.94,82.95,82.9,82.92,27400.0,55.3511,55.3578,55.3244,55.3377,27400.0
2013-02-28 13:35:00,82.92,82.99,82.92,82.94,31200.0,55.3377,55.3845,55.3377,55.3511,31200.0
2013-02-28 13:40:00,82.93,82.96,82.91,82.94,21800.0,55.3444,55.3644,55.3311,55.3511,21800.0
2013-02-28 13:45:00,82.94,82.98,82.92,82.97,11800.0,55.3511,55.3778,55.3377,55.3711,11800.0
2013-02-28 13:50:00,82.97,82.98,82.91,82.93,23000.0,55.3711,55.3778,55.3311,55.3444,23000.0
2013-02-28 13:55:00,82.94,82.97,82.93,82.94,21300.0,55.3511,55.3711,55.3444,55.3511,21300.0
2013-02-28 14:00:00,82.94,82.97,82.92,82.92,25200.0,55.3511,55.3711,55.3377,55.3377,25200.0
2013-02-28 14:05:00,82.93,82.93,82.9,82.91,65000.0,55.3444,55.3444,55.3244,55.3311,65000.0
2013-02-28 14:10:00,82.91,82.97,82.91,82.96,56900.0,55.3311,55.3711,55.3311,55.3644,56900.0
2013-02-28 14:15:00,82.96,82.97,82.92,82.92,24700.0,55.3644,55.3711,55.3377,55.3377,24700.0
2013-02-28 14:20:00,82.93,82.95,82.92,82.94,20900.0,55.3444,55.3578,55.3377,55.3511,20900.0
2013-02-28 14:25:00,82.94,82.96,82.94,82.95,20200.0,55.3511,55.3644,55.3511,55.3578,20200.0
2013-02-28 14:30:00,82.95,82.98,82.91,82.92,57300.0,55.3578,55.3778,55.3311,55.3377,57300.0
2013-02-28 14:35:00,82.93,82.95,82.9,82.92,47800.0,55.3444,55.3578,55.3244,55.3377,47800.0
2013-02-28 14:40:00,82.92,82.95,82.89,82.94,23700.0,55.3377,55.3578,55.3177,55.3511,23700.0
2013-02-28 14:45:00,82.93,82.96,82.9,82.95,19000.0,55.3444,55.3644,55.3244,55.3578,19000.0
2013-02-28 14:50:00,82.95,82.96,82.93,82.95,29000.0,55.3578,55.3644,55.3444,55.3578,29000.0
2013-02-28 14:55:00,82.95,82.96,82.94,82.95,17800.0,55.3578,55.3644,55.3511,55.3578,17800.0
2013-02-28 15:00:00,82.94,82.94,82.9,82.93,11300.0,55.3511,55.3511,55.3244,55.3444,11300.0
2013-02-28 15:05:00,82.93,82.93,82.86,82.87,38800.0,55.3444,55.3444,55.2977,55.3044,38800.0
2013-02-28 15:10:00,82.87,82.89,82.84,82.85,34100.0,55.3044,55.3177,55.2843,55.291,34100.0
2013-02-28 15:15:00,82.84,82.84,82.78,82.84,31300.0,55.2843,55.2843,55.2443,55.2843,31300.0
2013-02-28 15:20:00,82.83,82.89,82.81,82.88,64600.0,55.2777,55.3177,55.2643,55.311,64600.0
2013-02-28 15:25:00,82.88,82.89,82.82,82.86,28900.0,55.311,55.3177,55.271,55.2977,28900.0
2013-02-28 15:30:00,82.85,82.89,82.84,82.85,45400.0,55.291,55.3177,55.2843,55.291,45400.0
2013-02-28 15:35:00,82.85,82.88,82.83,82.87,42900.0,55.291,55.311,55.2777,55.3044,42900.0
2013-02-28 15:40:00,82.87,82.9,82.85,82.9,49700.0,55.3044,55.3244,55.291,55.3244,49700.0
2013-02-28 15:45:00,82.89,82.95,82.85,82.95,94700.0,55.3177,55.3578,55.291,55.3578,94700.0
2013-02-28 15:50:00,82.95,82.95,82.85,82.88,73800.0,55.3578,55.3578,55.291,55.311,73800.0
2013-02-28 15:55:00,82.88,82.88,82.66,82.67,317300.0,55.311,55.311,55.1642,55.1709,317300.0
2013-03-01 09:30:00,82.55,82.96,82.5,82.7,164100.0,55.0908,55.3644,55.0574,55.1909,164100.0
2013-03-01 09:35:00,82.65,82.65,82.28,82.5,110900.0,55.1576,55.1576,54.9106,55.0574,110900.0
2013-03-01 09:40:00,82.48,82.56,82.42,82.55,45400.0,55.0441,55.0975,55.0041,55.0908,45400.0
2013-03-01 09:45:00,82.56,82.64,82.46,82.62,32400.0,55.0975,55.1509,55.0308,55.1375,32400.0
2013-03-01 09:50:00,82.63,82.66,82.54,82.65,31300.0,55.1442,55.1642,55.0841,55.1576,31300.0
2013-03-01 09:55:00,82.66,82.66,82.6,82.64,33200.0,55.1642,55.1642,55.1242,55.1509,33200.0
2013-03-01 10:00:00,82.65,82.86,82.64,82.83,79700.0,55.1576,55.2977,55.1509,55.2777,79700.0
2013-03-01 10:05:00,82.84,82.94,82.78,82.93,44800.0,55.2843,55.3511,55.2443,55.3444,44800.0
2013-03-01 10:10:00,82.92,82.92,82.76,82.81,31900.0,55.3377,55.3377,55.231,55.2643,31900.0
2013-03-01 10:15:00,82.81,82.81,82.71,82.71,54800.0,55.2643,55.2643,55.1976,55.1976,54800.0
2013-03-01 10:20:00,82.71,82.74,82.55,82.63,47400.0,55.1976,55.2176,55.0908,55.1442,47400.0
2013-03-01 10:25:00,82.61,82.75,82.61,82.75,22300.0,55.1309,55.2243,55.1309,55.2243,22300.0
2013-03-01 10:30:00,82.74,82.8,82.7,82.77,27200.0,55.2176,55.2577,55.1909,55.2376,27200.0
2013-03-01 10:35:00,82.77,82.83,82.72,82.72,38200.0,55.2376,55.2777,55.2043,55.2043,38200.0
2013-03-01 10:40:00,82.71,82.8,82.71,82.78,37800.0,55.1976,55.2577,55.1976,55.2443,37800.0
2013-03-01 10:45:00,82.78,82.78,82.73,82.75,15400.0,55.2443,55.2443,55.2109,55.2243,15400.0
2013-03-01 10:50:00,82.75,82.83,82.74,82.82,12300.0,55.2243,55.2777,55.2176,55.271,12300.0
2013-03-01 10:55:00,82.83,82.9,82.8,82.85,25900.0,55.2777,55.3244,55.2577,55.291,25900.0
2013-03-01 11:00:00,82.85,82.96,82.85,82.92,24400.0,55.291,55.3644,55.291,55.3377,24400.0
2013-03-01 11:05:00,82.93,82.99,82.89,82.89,32200.0,55.3444,55.3845,55.3177,55.3177,32200.0
2013-03-01 11:10:00,82.89,82.89,82.77,82.77,21400.0,55.3177,55.3177,55.2376,55.2376,21400.0
2013-03-01 11:15:00,82.76,82.79,82.71,82.75,22200.0,55.231,55.251,55.1976,55.2243,22200.0
2013-03-01 11:20:00,82.75,82.81,82.73,82.8,26200.0,55.2243,55.2643,55.2109,55.2577,26200.0
2013-03-01 11:25:00,82.81,82.88,82.78,82.79,49600.0,55.2643,55.311,55.2443,55.251,49600.0
2013-03-01 11:30:00,82.8,82.82,82.78,82.81,18400.0,55.2577,55.271,55.2443,55.2643,18400.0
2013-03-01 11:35:00,82.81,82.87,82.79,82.8,29300.0,55.2643,55.3044,55.251,55.2577,29300.0
2013-03-01 11:40:00,82.79,82.79,82.69,82.76,19500.0,55.251,55.251,55.1842,55.231,19500.0
2013-03-01 11:45:00,82.76,82.77,82.65,82.66,24000.0,55.231,55.2376,55.1576,55.1642,24000.0
2013-03-01 11:50:00,82.67,82.69,82.63,82.65,8000.0,55.1709,55.1842,55.1442,55.1576,8000.0
2013-03-01 11:55:00,82.64,82.73,82.64,82.73,20100.0,55.1509,55.2109,55.1509,55.2109,20100.0
2013-03-01 12:00:00,82.74,82.8,82.74,82.78,20300.0,55.2176,55.2577,55.2176,55.2443,20300.0
2013-03-01 12:05:00,82.8,82.82,82.77,82.78,12300.0,55.2577,55.271,55.2376,55.2443,12300.0
2013-03-01 12:10:00,82.78,82.84,82.78,82.8,52000.0,55.2443,55.2843,55.2443,55.2577,52000.0
2013-03-01 12:15:00,82.79,82.9,82.77,82.9,32400.0,55.251,55.3244,55.2376,55.3244,32400.0
2013-03-01 12:20:00,82.9,82.96,82.87,82.92,45000.0,55.3244,55.3644,55.3044,55.3377,45000.0
2013-03-01 12:25:00,82.93,82.98,82.85,82.87,33800.0,55.3444,55.3778,55.291,55.3044,33800.0
2013-03-01 12:30:00,82.88,82.93,82.87,82.87,12800.0,55.311,55.3444,55.3044,55.3044,12800.0
2013-03-01 12:35:00,82.86,82.89,82.84,82.88,11300.0,55.2977,55.3177,55.2843,55.311,11300.0
2013-03-01 12:40:00,82.89,82.89,82.85,82.85,16200.0,55.3177,55.3177,55.291,55.291,16200.0
2013-03-01 12:45:00,82.85,82.85,82.8,82.82,36400.0,55.291,55.291,55.2577,55.271,36400.0
2013-03-01 12:50:00,82.82,82.89,82.82,82.84,12100.0,55.271,55.3177,55.271,55.2843,12100.0
2013-03-01 12:55:00,82.85,82.93,82.85,82.91,17500.0,55.291,55.3444,55.291,55.3311,17500.0
2013-03-01 13:00:00,82.91,82.95,82.88,82.92,43600.0,55.3311,55.3578,55.311,55.3377,43600.0
2013-03-01 13:05:00,82.91,82.93,82.83,82.84,19700.0,55.3311,55.3444,55.2777,55.2843,19700.0
2013-03-01 13:10:00,82.83,82.89,82.83,82.87,12300.0,55.2777,55.3177,55.2777,55.3044,12300.0
2013-03-01 13:15:00,82.86,82.9,82.85,82.87,16300.0,55.2977,55.3244,55.291,55.3044,16300.0
2013-03-01 13:20:00,82.87,82.88,82.82,82.87,11500.0,55.3044,55.311,55.271,55.3044,11500.0
2013-03-01 13:25:00,82.86,82.86,82.81,82.83,13400.0,55.2977,55.2977,55.2643,55.2777,13400.0
2013-03-01 13:30:00,82.83,82.84,82.75,82.78,17200.0,55.2777,55.2843,55.2243,55.2443,17200.0
2013-03-01 13:35:00,82.78,82.8,82.76,82.79,8000.0,55.2443,55.2577,55.231,55.251,8000.0
2013-03-01 13:40:00,82.8,82.83,82.78,82.78,10100.0,55.2577,55.2777,55.2443,55.2443,10100.0
2013-03-01 13:45:00,82.79,82.8,82.75,82.76,18400.0,55.251,55.2577,55.2243,55.231,18400.0
2013-03-01 13:50:00,82.75,82.85,82.74,82.85,21600.0,55.2243,55.291,55.2176,55.291,21600.0
2013-03-01 13:55:00,82.85,82.89,82.85,82.89,11700.0,55.291,55.3177,55.291,55.3177,11700.0
2013-03-01 14:00:00,82.9,82.95,82.9,82.92,25700.0,55.3244,55.3578,55.3244,55.3377,25700.0
2013-03-01 14:05:00,82.92,82.94,82.9,82.9,26500.0,55.3377,55.3511,55.3244,55.3244,26500.0
2013-03-01 14:10:00,82.89,82.91,82.86,82.87,22500.0,55.3177,55.3311,55.2977,55.3044,22500.0
2013-03-01 14:15:00,82.87,82.9,82.86,82.88,10700.0,55.3044,55.3244,55.2977,55.311,10700.0
2013-03-01 14:20:00,82.89,82.92,82.84,82.86,17000.0,55.3177,55.3377,55.2843,55.2977,17000.0
2013-03-01 14:25:00,82.85,82.86,82.8,82.83,25800.0,55.291,55.2977,55.2577,55.2777,25800.0
2013-03-01 14:30:00,82.84,82.87,82.84,82.86,8900.0,55.2843,55.3044,55.2843,55.2977,8900.0
2013-03-01 14:35:00,82.85,82.89,82.83,82.84,50200.0,55.291,55.3177,55.2777,55.2843,50200.0
2013-03-01 14:40:00,82.83,82.87,82.83,82.87,23800.0,55.2777,55.3044,55.2777,55.3044,23800.0
2013-03-01 14:45:00,82.87,82.87,82.8,82.81,27700.0,55.3044,55.3044,55.2577,55.2643,27700.0
2013-03-01 14:50:00,82.81,82.81,82.77,82.79,28000.0,55.2643,55.2643,55.2376,55.251,28000.0
2013-03-01 14:55:00,82.8,82.84,82.77,82.84,27400.0,55.2577,55.2843,55.2376,55.2843,27400.0
2013-03-01 15:00:00,82.84,82.87,82.8,82.82,25100.0,55.2843,55.3044,55.2577,55.271,25100.0
2013-03-01 15:05:00,82.81,82.86,82.8,82.84,28000.0,55.2643,55.2977,55.2577,55.2843,28000.0
2013-03-01 15:10:00,82.86,82.88,82.82,82.85,21500.0,55.2977,55.311,55.271,55.291,21500.0
2013-03-01 15:15:00,82.85,82.87,82.82,82.83,30800.0,55.291,55.3044,55.271,55.2777,30800.0
2013-03-01 15:20:00,82.83,82.88,82.81,82.85,29400.0,55.2777,55.311,55.2643,55.291,29400.0
2013-03-01 15:25:00,82.85,82.89,82.83,82.83,19600.0,55.291,55.3177,55.2777,55.2777,19600.0
2013-03-01 15:30:00,82.84,82.87,82.83,82.84,21800.0,55.2843,55.3044,55.2777,55.2843,21800.0
2013-03-01 15:35:00,82.85,82.88,82.84,82.88,25200.0,55.291,55.311,55.2843,55.311,25200.0
2013-03-01 15:40:00,82.87,82.88,82.75,82.77,33600.0,55.3044,55.311,55.2243,55.2376,33600.0
2013-03-01 15:45:00,82.76,82.92,82.75,82.91,46400.0,55.231,55.3377,55.2243,55.3311,46400.0
2013-03-01 15:50:00,82.92,82.93,82.8,82.81,56200.0,55.3377,55.3444,55.2577,55.2643,56200.0
2013-03-01 15:55:00,82.81,82.91,82.79,82.9,129200.0,55.2643,55.3311,55.251,55.3244,129200.0
2013-03-04 09:30:00,82.85,82.89,82.63,82.83,58100.0,55.291,55.3177,55.1442,55.2777,58100.0
2013-03-04 09:35:00,82.83,82.85,82.7,82.7,34800.0,55.2777,55.291,55.1909,55.1909,34800.0
2013-03-04 09:40:00,82.71,82.86,82.7,82.83,29100.0,55.1976,55.2977,55.1909,55.2777,29100.0
2013-03-04 09:45:00,82.83,82.93,82.78,82.83,47400.0,55.2777,55.3444,55.2443,55.2777,47400.0
2013-03-04 09:50:00,82.82,82.9,82.82,82.89,43300.0,55.271,55.3244,55.271,55.3177,43300.0
2013-03-04 09:55:00,82.87,82.88,82.78,82.8,21500.0,55.3044,55.311,55.2443,55.2577,21500.0
2013-03-04 10:00:00,82.79,82.83,82.75,82.77,20500.0,55.251,55.2777,55.2243,55.2376,20500.0
2013-03-04 10:05:00,82.78,82.82,82.74,82.8,28200.0,55.2443,55.271,55.2176,55.2577,28200.0
2013-03-04 10:10:00,82.79,82.8,82.6,82.62,80100.0,55.251,55.2577,55.1242,55.1375,80100.0
2013-03-04 10:15:00,82.61,82.66,82.61,82.62,32900.0,55.1309,55.1642,55.1309,55.1375,32900.0
2013-03-04 10:20:00,82.64,82.66,82.6,82.61,19600.0,55.1509,55.1642,55.1242,55.1309,19600.0
2013-03-04 10:25:00,82.61,82.65,82.59,82.63,25100.0,55.1309,55.1576,55.1175,55.1442,25100.0
2013-03-04 10:30:00,82.65,82.69,82.63,82.66,33400.0,55.1576,55.1842,55.1442,55.1642,33400.0
2013-03-04 10:35:00,82.65,82.67,82.62,82.64,45400.0,55.1576,55.1709,55.1375,55.1509,45400.0
2013-03-04 10:40:00,82.65,82.71,82.65,82.7,49100.0,55.1576,55.1976,55.1576,55.1909,49100.0
2013-03-04 10:45:00,82.7,82.78,82.69,82.77,40900.0,55.1909,55.2443,55.1842,55.2376,40900.0
2013-03-04 10:50:00,82.78,82.8,82.72,82.78,28500.0,55.2443,55.2577,55.2043,55.2443,28500.0
2013-03-04 10:55:00,82.78,82.81,82.72,82.8,16700.0,55.2443,55.2643,55.2043,55.2577,16700.0
2013-03-04 11:00:00,82.8,82.82,82.75,82.8,22100.0,55.2577,55.271,55.2243,55.2577,22100.0
2013-03-04 11:05:00,82.8,82.82,82.75,82.79,44600.0,55.2577,55.271,55.2243,55.251,44600.0
2013-03-04 11:10:00,82.79,82.8,82.73,82.76,25500.0,55.251,55.2577,55.2109,55.231,25500.0
2013-03-04 11:15:00,82.77,82.84,82.75,82.84,21200.0,55.2376,55.2843,55.2243,55.2843,21200.0
2013-03-04 11:20:00,82.84,82.84,82.76,82.78,23900.0,55.2843,55.2843,55.231,55.2443,23900.0
2013-03-04 11:25:00,82.78,82.83,82.75,82.76,30000.0,55.2443,55.2777,55.2243,55.231,30000.0
2013-03-04 11:30:00,82.77,82.77,82.67,82.7,23100.0,55.2376,55.2376,55.1709,55.1909,23100.0
2013-03-04 11:35:00,82.71,82.76,82.7,82.76,8700.0,55.1976,55.231,55.1909,55.231,8700.0
2013-03-04 11:40:00,82.76,82.78,82.68,82.72,31800.0,55.231,55.2443,55.1776,55.2043,31800.0
2013-03-04 11:45:00,82.72,82.77,82.72,82.74,19000.0,55.2043,55.2376,55.2043,55.2176,19000.0
2013-03-04 11:50:00,82.75,82.8,82.75,82.78,12000.0,55.2243,55.2577,55.2243,55.2443,12000.0
2013-03-04 11:55:00,82.8,82.81,82.73,82.75,18300.0,55.2577,55.2643,55.2109,55.2243,18300.0
2013-03-04 12:00:00,82.75,82.78,82.73,82.74,21600.0,55.2243,55.2443,55.2109,55.2176,21600.0
2013-03-04 12:05:00,82.75,82.77,82.73,82.75,18000.0,55.2243,55.2376,55.2109,55.2243,18000.0
2013-03-04 12:10:00,82.75,82.77,82.71,82.71,13000.0,55.2243,55.2376,55.1976,55.1976,13000.0
2013-03-04 12:15:00,82.71,82.72,82.62,82.63,27200.0,55.1976,55.2043,55.1375,55.1442,27200.0
2013-03-04 12:20:00,82.63,82.64,82.56,82.57,23900.0,55.1442,55.1509,55.0975,55.1042,23900.0
2013-03-04 12:25:00,82.56,82.56,82.5,82.5,28800.0,55.0975,55.0975,55.0574,55.0574,28800.0
2013-03-04 12:30:00,82.5,82.52,82.4,82.42,27200.0,55.0574,55.0708,54.9907,55.0041,27200.0
2013-03-04 12:35:00,82.42,82.47,82.41,82.44,25700.0,55.0041,55.0374,54.9974,55.0174,25700.0
2013-03-04 12:40:00,82.44,82.49,82.43,82.46,34600.0,55.0174,55.0508,55.0107,55.0308,34600.0
2013-03-04 12:45:00,82.47,82.53,82.47,82.5,19900.0,55.0374,55.0775,55.0374,55.0574,19900.0
2013-03-04 12:50:00,82.51,82.56,82.51,82.53,12700.0,55.0641,55.0975,55.0641,55.0775,12700.0
2013-03-04 12:55:00,82.53,82.6,82.52,82.59,13900.0,55.0775,55.1242,55.0708,55.1175,13900.0
2013-03-04 13:00:00,82.58,82.59,82.51,82.52,26600.0,55.1108,55.1175,55.0641,55.0708,26600.0
2013-03-04 13:05:00,82.51,82.54,82.48,82.52,21100.0,55.0641,55.0841,55.0441,55.0708,21100.0
2013-03-04 13:10:00,82.51,82.53,82.5,82.53,11200.0,55.0641,55.0775,55.0574,55.0775,11200.0
2013-03-04 13:15:00,82.55,82.58,82.55,82.55,21500.0,55.0908,55.1108,55.0908,55.0908,21500.0
2013-03-04 13:20:00,82.55,82.64,82.55,82.62,20000.0,55.0908,55.1509,55.0908,55.1375,20000.0
2013-03-04 13:25:00,82.63,82.68,82.62,82.68,17300.0,55.1442,55.1776,55.1375,55.1776,17300.0
2013-03-04 13:30:00,82.69,82.7,82.64,82.66,17700.0,55.1842,55.1909,55.1509,55.1642,17700.0
2013-03-04 13:35:00,82.65,82.67,82.63,82.63,17800.0,55.1576,55.1709,55.1442,55.1442,17800.0
2013-03-04 13:40:00,82.63,82.66,82.62,82.64,31700.0,55.1442,55.1642,55.1375,55.1509,31700.0
2013-03-04 13:45:00,82.64,82.7,82.64,82.7,19100.0,55.1509,55.1909,55.1509,55.1909,19100.0
2013-03-04 13:50:00,82.7,82.74,82.67,82.68,32900.0,55.1909,55.2176,55.1709,55.1776,32900.0
2013-03-04 13:55:00,82.67,82.69,82.64,82.65,21400.0,55.1709,55.1842,55.1509,55.1576,21400.0
2013-03-04 14:00:00,82.65,82.69,82.65,82.65,12600.0,55.1576,55.1842,55.1576,55.1576,12600.0
2013-03-04 14:05:00,82.65,82.71,82.63,82.7,16200.0,55.1576,55.1976,55.1442,55.1909,16200.0
2013-03-04 14:10:00,82.7,82.71,82.61,82.62,20800.0,55.1909,55.1976,55.1309,55.1375,20800.0
2013-03-04 14:15:00,82.62,82.62,82.59,82.6,19000.0,55.1375,55.1375,55.1175,55.1242,19000.0
2013-03-04 14:20:00,82.6,82.67,82.6,82.66,9000.0,55.1242,55.1709,55.1242,55.1642,9000.0
2013-03-04 14:25:00,82.67,82.85,82.67,82.85,30900.0,55.1709,55.291,55.1709,55.291,30900.0
2013-03-04 14:30:00,82.85,82.86,82.81,82.83,24100.0,55.291,55.2977,55.2643,55.2777,24100.0
2013-03-04 14:35:00,82.83,82.86,82.83,82.85,16500.0,55.2777,55.2977,55.2777,55.291,16500.0
2013-03-04 14:40:00,82.84,82.86,82.81,82.86,27600.0,55.2843,55.2977,55.2643,55.2977,27600.0
2013-03-04 14:45:00,82.85,82.9,82.84,82.84,23300.0,55.291,55.3244,55.2843,55.2843,23300.0
2013-03-04 14:50:00,82.84,82.91,82.84,82.9,30700.0,55.2843,55.3311,55.2843,55.3244,30700.0
2013-03-04 14:55:00,82.91,82.95,82.91,82.91,28900.0,55.3311,55.3578,55.3311,55.3311,28900.0
2013-03-04 15:00:00,82.92,82.95,82.87,82.9,73200.0,55.3377,55.3578,55.3044,55.3244,73200.0
2013-03-04 15:05:00,82.9,82.9,82.83,82.84,38200.0,55.3244,55.3244,55.2777,55.2843,38200.0
2013-03-04 15:10:00,82.84,82.85,82.81,82.81,29300.0,55.2843,55.291,55.2643,55.2643,29300.0
2013-03-04 15:15:00,82.82,82.85,82.81,82.81,36900.0,55.271,55.291,55.2643,55.2643,36900.0
2013-03-04 15:20:00,82.82,82.86,82.81,82.84,76700.0,55.271,55.2977,55.2643,55.2843,76700.0
2013-03-04 15:25:00,82.85,82.88,82.83,82.87,46300.0,55.291,55.311,55.2777,55.3044,46300.0
2013-03-04 15:30:00,82.87,82.91,82.84,82.88,46800.0,55.3044,55.3311,55.2843,55.311,46800.0
2013-03-04 15:35:00,82.89,82.89,82.82,82.84,44100.0,55.3177,55.3177,55.271,55.2843,44100.0
2013-03-04 15:40:00,82.84,82.85,82.81,82.85,23300.0,55.2843,55.291,55.2643,55.291,23300.0
2013-03-04 15:45:00,82.86,82.88,82.83,82.85,64500.0,55.2977,55.311,55.2777,55.291,64500.0
2013-03-04 15:50:00,82.85,82.88,82.84,82.88,75400.0,55.291,55.311,55.2843,55.311,75400.0
2013-03-04 15:55:00,82.88,82.95,82.87,82.95,157700.0,55.311,55.3578,55.3044,55.3578,157700.0
2013-03-05 09:30:00,83.23,83.53,83.12,83.34,94700.0,55.5446,55.7448,55.4712,55.618,94700.0
2013-03-05 09:35:00,83.4,83.53,83.34,83.42,41000.0,55.6581,55.7448,55.618,55.6714,41000.0
2013-03-05 09:40:00,83.45,83.56,83.38,83.45,71000.0,55.6914,55.7649,55.6447,55.6914,71000.0
2013-03-05 09:45:00,83.46,83.49,83.36,83.42,27800.0,55.6981,55.7181,55.6314,55.6714,27800.0
2013-03-05 09:50:00,83.43,83.63,83.39,83.63,31400.0,55.6781,55.8116,55.6514,55.8116,31400.0
2013-03-05 09:55:00,83.63,83.7,83.54,83.63,35400.0,55.8116,55.8583,55.7515,55.8116,35400.0
2013-03-05 10:00:00,83.63,83.78,83.59,83.68,70800.0,55.8116,55.9117,55.7849,55.8449,70800.0
2013-03-05 10:05:00,83.66,83.73,83.61,83.73,28300.0,55.8316,55.8783,55.7982,55.8783,28300.0
2013-03-05 10:10:00,83.72,83.79,83.69,83.76,31900.0,55.8716,55.9183,55.8516,55.8983,31900.0
2013-03-05 10:15:00,83.78,83.85,83.76,83.81,37200.0,55.9117,55.9584,55.8983,55.9317,37200.0
2013-03-05 10:20:00,83.83,83.88,83.8,83.81,30100.0,55.945,55.9784,55.925,55.9317,30100.0
2013-03-05 10:25:00,83.81,83.82,83.75,83.81,37800.0,55.9317,55.9384,55.8916,55.9317,37800.0
2013-03-05 10:30:00,83.8,83.82,83.79,83.8,36600.0,55.925,55.9384,55.9183,55.925,36600.0
2013-03-05 10:35:00,83.8,83.83,83.79,83.81,46500.0,55.925,55.945,55.9183,55.9317,46500.0
2013-03-05 10:40:00,83.82,84.0,83.81,83.98,42000.0,55.9384,56.0585,55.9317,56.0451,42000.0
2013-03-05 10:45:00,83.99,84.1,83.98,84.1,52100.0,56.0518,56.1252,56.0451,56.1252,52100.0
2013-03-05 10:50:00,84.11,84.22,84.05,84.1,88100.0,56.1319,56.2053,56.0919,56.1252,88100.0
2013-03-05 10:55:00,84.11,84.21,84.09,84.13,70700.0,56.1319,56.1986,56.1186,56.1452,70700.0
2013-03-05 11:00:00,84.13,84.15,84.02,84.02,49400.0,56.1452,56.1586,56.0718,56.0718,49400.0
2013-03-05 11:05:00,84.02,84.15,84.0,84.13,33300.0,56.0718,56.1586,56.0585,56.1452,33300.0
2013-03-05 11:10:00,84.13,84.28,84.13,84.22,38700.0,56.1452,56.2454,56.1452,56.2053,38700.0
2013-03-05 11:15:00,84.21,84.26,84.21,84.24,30400.0,56.1986,56.232,56.1986,56.2187,30400.0
2013-03-05 11:20:00,84.25,84.3,84.2,84.3,17900.0,56.2253,56.2587,56.192,56.2587,17900.0
2013-03-05 11:25:00,84.3,84.3,84.24,84.28,22900.0,56.2587,56.2587,56.2187,56.2454,22900.0
2013-03-05 11:30:00,84.28,84.31,84.25,84.26,21100.0,56.2454,56.2654,56.2253,56.232,21100.0
2013-03-05 11:35:00,84.27,84.29,84.21,84.22,28700.0,56.2387,56.252,56.1986,56.2053,28700.0
2013-03-05 11:40:00,84.21,84.25,84.18,84.25,36900.0,56.1986,56.2253,56.1786,56.2253,36900.0
2013-03-05 11:45:00,84.24,84.31,84.23,84.3,38800.0,56.2187,56.2654,56.212,56.2587,38800.0
2013-03-05 11:50:00,84.3,84.33,84.29,84.3,33900.0,56.2587,56.2787,56.252,56.2587,33900.0
2013-03-05 11:55:00,84.32,84.33,84.3,84.31,16400.0,56.272,56.2787,56.2587,56.2654,16400.0
2013-03-05 12:00:00,84.32,84.38,84.32,84.37,40600.0,56.272,56.3121,56.272,56.3054,40600.0
2013-03-05 12:05:00,84.36,84.39,84.34,84.38,22100.0,56.2987,56.3188,56.2854,56.3121,22100.0
2013-03-05 12:10:00,84.38,84.41,84.36,84.38,44700.0,56.3121,56.3321,56.2987,56.3121,44700.0
2013-03-05 12:15:00,84.38,84.44,84.35,84.44,33400.0,56.3121,56.3521,56.2921,56.3521,33400.0
2013-03-05 12:20:00,84.43,84.46,84.39,84.42,47100.0,56.3455,56.3655,56.3188,56.3388,47100.0
2013-03-05 12:25:00,84.42,84.45,84.31,84.32,44100.0,56.3388,56.3588,56.2654,56.272,44100.0
2013-03-05 12:30:00,84.32,84.33,84.3,84.31,20500.0,56.272,56.2787,56.2587,56.2654,20500.0
2013-03-05 12:35:00,84.3,84.31,84.26,84.26,21600.0,56.2587,56.2654,56.232,56.232,21600.0
2013-03-05 12:40:00,84.27,84.28,84.25,84.26,21800.0,56.2387,56.2454,56.2253,56.232,21800.0
2013-03-05 12:45:00,84.27,84.36,84.26,84.36,18000.0,56.2387,56.2987,56.232,56.2987,18000.0
2013-03-05 12:50:00,84.34,84.41,84.34,84.39,16800.0,56.2854,56.3321,56.2854,56.3188,16800.0
2013-03-05 12:55:00,84.39,84.39,84.33,84.34,24900.0,56.3188,56.3188,56.2787,56.2854,24900.0
2013-03-05 13:00:00,84.35,84.4,84.34,84.38,15300.0,56.2921,56.3254,56.2854,56.3121,15300.0
2013-03-05 13:05:00,84.38,84.4,84.37,84.39,21200.0,56.3121,56.3254,56.3054,56.3188,21200.0
2013-03-05 13:10:00,84.37,84.42,84.37,84.42,24000.0,56.3054,56.3388,56.3054,56.3388,24000.0
2013-03-05 13:15:00,84.43,84.44,84.37,84.4,44200.0,56.3455,56.3521,56.3054,56.3254,44200.0
2013-03-05 13:20:00,84.4,84.4,84.34,84.34,39500.0,56.3254,56.3254,56.2854,56.2854,39500.0
2013-03-05 13:25:00,84.34,84.36,84.31,84.31,22900.0,56.2854,56.2987,56.2654,56.2654,22900.0
2013-03-05 13:30:00,84.32,84.38,84.31,84.38,24900.0,56.272,56.3121,56.2654,56.3121,24900.0
2013-03-05 13:35:00,84.38,84.4,84.35,84.37,19000.0,56.3121,56.3254,56.2921,56.3054,19000.0
2013-03-05 13:40:00,84.39,84.4,84.31,84.33,30800.0,56.3188,56.3254,56.2654,56.2787,30800.0
2013-03-05 13:45:00,84.32,84.35,84.3,84.31,12700.0,56.272,56.2921,56.2587,56.2654,12700.0
2013-03-05 13:50:00,84.31,84.32,84.25,84.26,29100.0,56.2654,56.272,56.2253,56.232,29100.0
2013-03-05 13:55:00,84.27,84.3,84.25,84.28,19200.0,56.2387,56.2587,56.2253,56.2454,19200.0
2013-03-05 14:00:00,84.27,84.28,84.19,84.2,33200.0,56.2387,56.2454,56.1853,56.192,33200.0
2013-03-05 14:05:00,84.19,84.24,84.19,84.21,26500.0,56.1853,56.2187,56.1853,56.1986,26500.0
2013-03-05 14:10:00,84.22,84.26,84.22,84.25,18400.0,56.2053,56.232,56.2053,56.2253,18400.0
2013-03-05 14:15:00,84.26,84.26,84.21,84.21,19100.0,56.232,56.232,56.1986,56.1986,19100.0
2013-03-05 14:20:00,84.22,84.25,84.21,84.22,25800.0,56.2053,56.2253,56.1986,56.2053,25800.0
2013-03-05 14:25:00,84.22,84.23,84.15,84.16,19100.0,56.2053,56.212,56.1586,56.1653,19100.0
2013-03-05 14:30:00,84.16,84.17,84.12,84.13,46500.0,56.1653,56.1719,56.1386,56.1452,46500.0
2013-03-05 14:35:00,84.13,84.13,84.1,84.11,21800.0,56.1452,56.1452,56.1252,56.1319,21800.0
2013-03-05 14:40:00,84.11,84.14,84.06,84.07,29700.0,56.1319,56.1519,56.0985,56.1052,29700.0
2013-03-05 14:45:00,84.08,84.13,84.06,84.09,36000.0,56.1119,56.1452,56.0985,56.1186,36000.0
2013-03-05 14:50:00,84.09,84.09,84.02,84.05,33700.0,56.1186,56.1186,56.0718,56.0919,33700.0
2013-03-05 14:55:00,84.04,84.07,84.03,84.06,16900.0,56.0852,56.1052,56.0785,56.0985,16900.0
2013-03-05 15:00:00,84.06,84.06,83.99,84.0,89900.0,56.0985,56.0985,56.0518,56.0585,89900.0
2013-03-05 15:05:00,84.0,84.01,83.96,84.0,50200.0,56.0585,56.0652,56.0318,56.0585,50200.0
2013-03-05 15:10:00,84.0,84.0,83.96,83.96,44000.0,56.0585,56.0585,56.0318,56.0318,44000.0
2013-03-05 15:15:00,83.96,83.98,83.95,83.98,49200.0,56.0318,56.0451,56.0251,56.0451,49200.0
2013-03-05 15:20:00,83.98,84.01,83.94,83.99,57200.0,56.0451,56.0652,56.0184,56.0518,57200.0
2013-03-05 15:25:00,83.98,84.01,83.97,84.0,84500.0,56.0451,56.0652,56.0385,56.0585,84500.0
2013-03-05 15:30:00,84.0,84.01,83.98,83.99,74200.0,56.0585,56.0652,56.0451,56.0518,74200.0
2013-03-05 15:35:00,83.98,84.05,83.96,84.02,124300.0,56.0451,56.0919,56.0318,56.0718,124300.0
2013-03-05 15:40:00,84.02,84.13,84.01,84.13,74600.0,56.0718,56.1452,56.0652,56.1452,74600.0
2013-03-05 15:45:00,84.11,84.12,84.03,84.03,67100.0,56.1319,56.1386,56.0785,56.0785,67100.0
2013-03-05 15:50:00,84.03,84.04,83.94,83.98,126600.0,56.0785,56.0852,56.0184,56.0451,126600.0
2013-03-05 15:55:00,83.98,84.07,83.94,84.07,217100.0,56.0451,56.1052,56.0184,56.1052,217100.0
2013-03-06 09:30:00,84.52,84.69,84.39,84.49,117000.0,56.4055,56.519,56.3188,56.3855,117000.0
2013-03-06 09:35:00,84.49,84.72,84.44,84.68,93400.0,56.3855,56.539,56.3521,56.5123,93400.0
2013-03-06 09:40:00,84.68,84.68,84.53,84.56,75900.0,56.5123,56.5123,56.4122,56.4322,75900.0
2013-03-06 09:45:00,84.54,84.66,84.48,84.62,46900.0,56.4189,56.4989,56.3788,56.4723,46900.0
2013-03-06 09:50:00,84.63,84.63,84.55,84.61,27200.0,56.4789,56.4789,56.4255,56.4656,27200.0
2013-03-06 09:55:00,84.59,84.69,84.59,84.64,20200.0,56.4522,56.519,56.4522,56.4856,20200.0
2013-03-06 10:00:00,84.63,84.67,84.55,84.64,46100.0,56.4789,56.5056,56.4255,56.4856,46100.0
2013-03-06 10:05:00,84.65,84.73,84.62,84.71,48900.0,56.4923,56.5457,56.4723,56.5323,48900.0
2013-03-06 10:10:00,84.71,84.74,84.69,84.7,23300.0,56.5323,56.5523,56.519,56.5256,23300.0
2013-03-06 10:15:00,84.69,84.7,84.54,84.55,28800.0,56.519,56.5256,56.4189,56.4255,28800.0
2013-03-06 10:20:00,84.56,84.62,84.55,84.62,38400.0,56.4322,56.4723,56.4255,56.4723,38400.0
2013-03-06 10:25:00,84.63,84.67,84.61,84.66,22200.0,56.4789,56.5056,56.4656,56.4989,22200.0
2013-03-06 10:30:00,84.65,84.67,84.53,84.53,39500.0,56.4923,56.5056,56.4122,56.4122,39500.0
2013-03-06 10:35:00,84.52,84.66,84.51,84.66,32000.0,56.4055,56.4989,56.3988,56.4989,32000.0
2013-03-06 10:40:00,84.65,84.65,84.52,84.62,36300.0,56.4923,56.4923,56.4055,56.4723,36300.0
2013-03-06 10:45:00,84.61,84.66,84.59,84.6,26600.0,56.4656,56.4989,56.4522,56.4589,26600.0
2013-03-06 10:50:00,84.6,84.6,84.55,84.57,27800.0,56.4589,56.4589,56.4255,56.4389,27800.0
2013-03-06 10:55:00,84.56,84.58,84.51,84.52,24000.0,56.4322,56.4456,56.3988,56.4055,24000.0
2013-03-06 11:00:00,84.5,84.58,84.47,84.47,75300.0,56.3922,56.4456,56.3722,56.3722,75300.0
2013-03-06 11:05:00,84.47,84.48,84.38,84.4,44800.0,56.3722,56.3788,56.3121,56.3254,44800.0
2013-03-06 11:10:00,84.4,84.43,84.35,84.39,35200.0,56.3254,56.3455,56.2921,56.3188,35200.0
2013-03-06 11:15:00,84.39,84.42,84.36,84.38,31000.0,56.3188,56.3388,56.2987,56.3121,31000.0
2013-03-06 11:20:00,84.38,84.38,84.33,84.34,27900.0,56.3121,56.3121,56.2787,56.2854,27900.0
2013-03-06 11:25:00,84.33,84.34,84.28,84.31,29200.0,56.2787,56.2854,56.2454,56.2654,29200.0
2013-03-06 11:30:00,84.3,84.36,84.29,84.36,21600.0,56.2587,56.2987,56.252,56.2987,21600.0
2013-03-06 11:35:00,84.37,84.38,84.28,84.3,61700.0,56.3054,56.3121,56.2454,56.2587,61700.0
2013-03-06 11:40:00,84.3,84.34,84.24,84.25,18000.0,56.2587,56.2854,56.2187,56.2253,18000.0
2013-03-06 11:45:00,84.25,84.36,84.25,84.36,20800.0,56.2253,56.2987,56.2253,56.2987,20800.0
2013-03-06 11:50:00,84.35,84.35,84.23,84.24,32800.0,56.2921,56.2921,56.212,56.2187,32800.0
2013-03-06 11:55:00,84.24,84.35,84.24,84.34,27700.0,56.2187,56.2921,56.2187,56.2854,27700.0
2013-03-06 12:00:00,84.33,84.34,84.26,84.28,34000.0,56.2787,56.2854,56.232,56.2454,34000.0
2013-03-06 12:05:00,84.27,84.31,84.21,84.26,33100.0,56.2387,56.2654,56.1986,56.232,33100.0
2013-03-06 12:10:00,84.25,84.32,84.24,84.25,43100.0,56.2253,56.272,56.2187,56.2253,43100.0
2013-03-06 12:15:00,84.26,84.28,84.21,84.23,26800.0,56.232,56.2454,56.1986,56.212,26800.0
2013-03-06 12:20:00,84.23,84.33,84.22,84.32,25400.0,56.212,56.2787,56.2053,56.272,25400.0
2013-03-06 12:25:00,84.32,84.33,84.29,84.31,11400.0,56.272,56.2787,56.252,56.2654,11400.0
2013-03-06 12:30:00,84.31,84.33,84.3,84.33,14800.0,56.2654,56.2787,56.2587,56.2787,14800.0
2013-03-06 12:35:00,84.34,84.4,84.34,84.36,25700.0,56.2854,56.3254,56.2854,56.2987,25700.0
2013-03-06 12:40:00,84.35,84.47,84.35,84.45,18000.0,56.2921,56.3722,56.2921,56.3588,18000.0
2013-03-06 12:45:00,84.45,84.49,84.44,84.49,10000.0,56.3588,56.3855,56.3521,56.3855,10000.0
2013-03-06 12:50:00,84.49,84.49,84.44,84.44,16600.0,56.3855,56.3855,56.3521,56.3521,16600.0
2013-03-06 12:55:00,84.45,84.45,84.3,84.3,26200.0,56.3588,56.3588,56.2587,56.2587,26200.0
2013-03-06 13:00:00,84.3,84.36,84.29,84.36,16000.0,56.2587,56.2987,56.252,56.2987,16000.0
2013-03-06 13:05:00,84.35,84.37,84.34,84.37,11700.0,56.2921,56.3054,56.2854,56.3054,11700.0
2013-03-06 13:10:00,84.36,84.39,84.35,84.38,21600.0,56.2987,56.3188,56.2921,56.3121,21600.0
2013-03-06 13:15:00,84.39,84.43,84.39,84.4,16900.0,56.3188,56.3455,56.3188,56.3254,16900.0
2013-03-06 13:20:00,84.4,84.41,84.33,84.34,24200.0,56.3254,56.3321,56.2787,56.2854,24200.0
2013-03-06 13:25:00,84.34,84.38,84.33,84.38,25700.0,56.2854,56.3121,56.2787,56.3121,25700.0
2013-03-06 13:30:00,84.37,84.42,84.36,84.41,19900.0,56.3054,56.3388,56.2987,56.3321,19900.0
2013-03-06 13:35:00,84.42,84.49,84.41,84.49,36800.0,56.3388,56.3855,56.3321,56.3855,36800.0
2013-03-06 13:40:00,84.49,84.63,84.49,84.63,67800.0,56.3855,56.4789,56.3855,56.4789,67800.0
2013-03-06 13:45:00,84.63,84.68,84.62,84.68,23500.0,56.4789,56.5123,56.4723,56.5123,23500.0
2013-03-06 13:50:00,84.67,84.68,84.62,84.62,31200.0,56.5056,56.5123,56.4723,56.4723,31200.0
2013-03-06 13:55:00,84.62,84.66,84.62,84.66,21000.0,56.4723,56.4989,56.4723,56.4989,21000.0
2013-03-06 14:00:00,84.66,84.67,84.63,84.66,33800.0,56.4989,56.5056,56.4789,56.4989,33800.0
2013-03-06 14:05:00,84.65,84.68,84.63,84.67,40900.0,56.4923,56.5123,56.4789,56.5056,40900.0
2013-03-06 14:10:00,84.66,84.68,84.61,84.64,36300.0,56.4989,56.5123,56.4656,56.4856,36300.0
2013-03-06 14:15:00,84.65,84.68,84.64,84.66,28900.0,56.4923,56.5123,56.4856,56.4989,28900.0
2013-03-06 14:20:00,84.67,84.69,84.66,84.68,18700.0,56.5056,56.519,56.4989,56.5123,18700.0
2013-03-06 14:25:00,84.67,84.68,84.63,84.66,20600.0,56.5056,56.5123,56.4789,56.4989,20600.0
2013-03-06 14:30:00,84.66,84.68,84.62,84.66,34600.0,56.4989,56.5123,56.4723,56.4989,34600.0
2013-03-06 14:35:00,84.66,84.68,84.65,84.66,24600.0,56.4989,56.5123,56.4923,56.4989,24600.0
2013-03-06 14:40:00,84.65,84.66,84.62,84.64,24900.0,56.4923,56.4989,56.4723,56.4856,24900.0
2013-03-06 14:45:00,84.64,84.67,84.63,84.67,43300.0,56.4856,56.5056,56.4789,56.5056,43300.0
2013-03-06 14:50:00,84.67,84.69,84.58,84.59,32200.0,56.5056,56.519,56.4456,56.4522,32200.0
2013-03-06 14:55:00,84.6,84.63,84.59,84.61,33000.0,56.4589,56.4789,56.4522,56.4656,33000.0
2013-03-06 15:00:00,84.62,84.62,84.56,84.56,33700.0,56.4723,56.4723,56.4322,56.4322,33700.0
2013-03-06 15:05:00,84.56,84.6,84.55,84.59,34800.0,56.4322,56.4589,56.4255,56.4522,34800.0
2013-03-06 15:10:00,84.57,84.59,84.55,84.55,27300.0,56.4389,56.4522,56.4255,56.4255,27300.0
2013-03-06 15:15:00,84.55,84.56,84.54,84.55,27500.0,56.4255,56.4322,56.4189,56.4255,27500.0
2013-03-06 15:20:00,84.54,84.55,84.51,84.54,36600.0,56.4189,56.4255,56.3988,56.4189,36600.0
2013-03-06 15:25:00,84.55,84.55,84.51,84.53,56400.0,56.4255,56.4255,56.3988,56.4122,56400.0
2013-03-06 15:30:00,84.53,84.53,84.47,84.49,79200.0,56.4122,56.4122,56.3722,56.3855,79200.0
2013-03-06 15:35:00,84.49,84.53,84.49,84.52,45700.0,56.3855,56.4122,56.3855,56.4055,45700.0
2013-03-06 15:40:00,84.51,84.52,84.47,84.47,59400.0,56.3988,56.4055,56.3722,56.3722,59400.0
2013-03-06 15:45:00,84.46,84.48,84.33,84.33,80700.0,56.3655,56.3788,56.2787,56.2787,80700.0
2013-03-06 15:50:00,84.34,84.34,84.29,84.33,79300.0,56.2854,56.2854,56.252,56.2787,79300.0
2013-03-06 15:55:00,84.34,84.43,84.33,84.42,142300.0,56.2854,56.3455,56.2787,56.3388,142300.0
2013-03-07 09:30:00,84.44,84.65,84.43,84.6,67200.0,56.3521,56.4923,56.3455,56.4589,67200.0
2013-03-07 09:35:00,84.56,84.6,84.46,84.48,36800.0,56.4322,56.4589,56.3655,56.3788,36800.0
2013-03-07 09:40:00,84.45,84.62,84.45,84.62,30000.0,56.3588,56.4723,56.3588,56.4723,30000.0
2013-03-07 09:45:00,84.62,84.62,84.43,84.46,39900.0,56.4723,56.4723,56.3455,56.3655,39900.0
2013-03-07 09:50:00,84.46,84.59,84.41,84.56,30300.0,56.3655,56.4522,56.3321,56.4322,30300.0
2013-03-07 09:55:00,84.56,84.59,84.49,84.52,23000.0,56.4322,56.4522,56.3855,56.4055,23000.0
2013-03-07 10:00:00,84.52,84.56,84.47,84.48,44400.0,56.4055,56.4322,56.3722,56.3788,44400.0
2013-03-07 10:05:00,84.48,84.57,84.43,84.52,30100.0,56.3788,56.4389,56.3455,56.4055,30100.0
2013-03-07 10:10:00,84.52,84.59,84.52,84.57,20500.0,56.4055,56.4522,56.4055,56.4389,20500.0
2013-03-07 10:15:00,84.58,84.62,84.55,84.62,26200.0,56.4456,56.4723,56.4255,56.4723,26200.0
2013-03-07 10:20:00,84.62,84.65,84.59,84.62,26100.0,56.4723,56.4923,56.4522,56.4723,26100.0
2013-03-07 10:25:00,84.62,84.63,84.59,84.63,25600.0,56.4723,56.4789,56.4522,56.4789,25600.0
2013-03-07 10:30:00,84.62,84.62,84.57,84.57,22600.0,56.4723,56.4723,56.4389,56.4389,22600.0
2013-03-07 10:35:00,84.57,84.57,84.51,84.51,26300.0,56.4389,56.4389,56.3988,56.3988,26300.0
2013-03-07 10:40:00,84.53,84.55,84.48,84.55,23700.0,56.4122,56.4255,56.3788,56.4255,23700.0
2013-03-07 10:45:00,84.56,84.57,84.5,84.51,24800.0,56.4322,56.4389,56.3922,56.3988,24800.0
2013-03-07 10:50:00,84.5,84.5,84.41,84.46,25700.0,56.3922,56.3922,56.3321,56.3655,25700.0
2013-03-07 10:55:00,84.47,84.48,84.42,84.43,15800.0,56.3722,56.3788,56.3388,56.3455,15800.0
2013-03-07 11:00:00,84.42,84.47,84.4,84.47,15900.0,56.3388,56.3722,56.3254,56.3722,15900.0
2013-03-07 11:05:00,84.47,84.56,84.45,84.56,11200.0,56.3722,56.4322,56.3588,56.4322,11200.0
2013-03-07 11:10:00,84.55,84.56,84.49,84.51,27200.0,56.4255,56.4322,56.3855,56.3988,27200.0
2013-03-07 11:15:00,84.51,84.53,84.46,84.46,13400.0,56.3988,56.4122,56.3655,56.3655,13400.0
2013-03-07 11:20:00,84.45,84.45,84.41,84.43,18200.0,56.3588,56.3588,56.3321,56.3455,18200.0
2013-03-07 11:25:00,84.42,84.42,84.4,84.42,13600.0,56.3388,56.3388,56.3254,56.3388,13600.0
2013-03-07 11:30:00,84.42,84.49,84.42,84.45,45200.0,56.3388,56.3855,56.3388,56.3588,45200.0
2013-03-07 11:35:00,84.45,84.49,84.44,84.46,20900.0,56.3588,56.3855,56.3521,56.3655,20900.0
2013-03-07 11:40:00,84.46,84.48,84.44,84.44,10400.0,56.3655,56.3788,56.3521,56.3521,10400.0
2013-03-07 11:45:00,84.44,84.44,84.4,84.41,13200.0,56.3521,56.3521,56.3254,56.3321,13200.0
2013-03-07 11:50:00,84.41,84.46,84.41,84.46,12100.0,56.3321,56.3655,56.3321,56.3655,12100.0
2013-03-07 11:55:00,84.45,84.48,84.42,84.44,21700.0,56.3588,56.3788,56.3388,56.3521,21700.0
2013-03-07 12:00:00,84.44,84.49,84.44,84.47,18500.0,56.3521,56.3855,56.3521,56.3722,18500.0
2013-03-07 12:05:00,84.47,84.47,84.42,84.42,15600.0,56.3722,56.3722,56.3388,56.3388,15600.0
2013-03-07 12:10:00,84.42,84.42,84.35,84.39,24700.0,56.3388,56.3388,56.2921,56.3188,24700.0
2013-03-07 12:15:00,84.38,84.44,84.38,84.39,20500.0,56.3121,56.3521,56.3121,56.3188,20500.0
2013-03-07 12:20:00,84.4,84.42,84.38,84.4,19100.0,56.3254,56.3388,56.3121,56.3254,19100.0
2013-03-07 12:25:00,84.41,84.46,84.39,84.44,13800.0,56.3321,56.3655,56.3188,56.3521,13800.0
2013-03-07 12:30:00,84.44,84.51,84.44,84.5,20500.0,56.3521,56.3988,56.3521,56.3922,20500.0
2013-03-07 12:35:00,84.5,84.52,84.49,84.5,33600.0,56.3922,56.4055,56.3855,56.3922,33600.0
2013-03-07 12:40:00,84.5,84.5,84.39,84.42,53800.0,56.3922,56.3922,56.3188,56.3388,53800.0
2013-03-07 12:45:00,84.41,84.44,84.35,84.43,30000.0,56.3321,56.3521,56.2921,56.3455,30000.0
2013-03-07 12:50:00,84.43,84.47,84.43,84.44,27300.0,56.3455,56.3722,56.3455,56.3521,27300.0
2013-03-07 12:55:00,84.45,84.48,84.43,84.48,16800.0,56.3588,56.3788,56.3455,56.3788,16800.0
2013-03-07 13:00:00,84.48,84.48,84.46,84.46,14800.0,56.3788,56.3788,56.3655,56.3655,14800.0
2013-03-07 13:05:00,84.46,84.47,84.44,84.46,15000.0,56.3655,56.3722,56.3521,56.3655,15000.0
2013-03-07 13:10:00,84.47,84.49,84.4,84.41,23500.0,56.3722,56.3855,56.3254,56.3321,23500.0
2013-03-07 13:15:00,84.41,84.42,84.39,84.39,11100.0,56.3321,56.3388,56.3188,56.3188,11100.0
2013-03-07 13:20:00,84.39,84.42,84.35,84.38,36400.0,56.3188,56.3388,56.2921,56.3121,36400.0
2013-03-07 13:25:00,84.38,84.39,84.35,84.37,12600.0,56.3121,56.3188,56.2921,56.3054,12600.0
2013-03-07 13:30:00,84.37,84.37,84.31,84.31,26500.0,56.3054,56.3054,56.2654,56.2654,26500.0
2013-03-07 13:35:00,84.31,84.32,84.23,84.23,37100.0,56.2654,56.272,56.212,56.212,37100.0
2013-03-07 13:40:00,84.22,84.24,84.21,84.22,32400.0,56.2053,56.2187,56.1986,56.2053,32400.0
2013-03-07 13:45:00,84.23,84.24,84.2,84.2,17600.0,56.212,56.2187,56.192,56.192,17600.0
2013-03-07 13:50:00,84.2,84.21,84.17,84.18,39800.0,56.192,56.1986,56.1719,56.1786,39800.0
2013-03-07 13:55:00,84.18,84.19,84.14,84.17,28600.0,56.1786,56.1853,56.1519,56.1719,28600.0
2013-03-07 14:00:00,84.17,84.18,84.15,84.15,22700.0,56.1719,56.1786,56.1586,56.1586,22700.0
2013-03-07 14:05:00,84.15,84.15,84.06,84.06,33500.0,56.1586,56.1586,56.0985,56.0985,33500.0
2013-03-07 14:10:00,84.06,84.06,83.98,84.05,47800.0,56.0985,56.0985,56.0451,56.0919,47800.0
2013-03-07 14:15:00,84.05,84.15,84.05,84.15,23500.0,56.0919,56.1586,56.0919,56.1586,23500.0
2013-03-07 14:20:00,84.14,84.15,84.13,84.13,13500.0,56.1519,56.1586,56.1452,56.1452,13500.0
2013-03-07 14:25:00,84.13,84.17,84.11,84.13,23000.0,56.1452,56.1719,56.1319,56.1452,23000.0
2013-03-07 14:30:00,84.13,84.17,84.1,84.12,25700.0,56.1452,56.1719,56.1252,56.1386,25700.0
2013-03-07 14:35:00,84.11,84.14,84.09,84.13,29300.0,56.1319,56.1519,56.1186,56.1452,29300.0
2013-03-07 14:40:00,84.13,84.13,84.08,84.09,29800.0,56.1452,56.1452,56.1119,56.1186,29800.0
2013-03-07 14:45:00,84.09,84.19,84.09,84.19,32900.0,56.1186,56.1853,56.1186,56.1853,32900.0
2013-03-07 14:50:00,84.19,84.21,84.17,84.2,25100.0,56.1853,56.1986,56.1719,56.192,25100.0
2013-03-07 14:55:00,84.2,84.26,84.2,84.24,25500.0,56.192,56.232,56.192,56.2187,25500.0
2013-03-07 15:00:00,84.25,84.25,84.21,84.24,29600.0,56.2253,56.2253,56.1986,56.2187,29600.0
2013-03-07 15:05:00,84.23,84.28,84.21,84.27,25300.0,56.212,56.2454,56.1986,56.2387,25300.0
2013-03-07 15:10:00,84.26,84.33,84.26,84.33,34000.0,56.232,56.2787,56.232,56.2787,34000.0
2013-03-07 15:15:00,84.34,84.36,84.28,84.31,28500.0,56.2854,56.2987,56.2454,56.2654,28500.0
2013-03-07 15:20:00,84.32,84.36,84.3,84.34,51500.0,56.272,56.2987,56.2587,56.2854,51500.0
2013-03-07 15:25:00,84.34,84.38,84.32,84.36,22600.0,56.2854,56.3121,56.272,56.2987,22600.0
2013-03-07 15:30:00,84.37,84.4,84.35,84.36,34600.0,56.3054,56.3254,56.2921,56.2987,34600.0
2013-03-07 15:35:00,84.36,84.36,84.31,84.32,33700.0,56.2987,56.2987,56.2654,56.272,33700.0
2013-03-07 15:40:00,84.33,84.35,84.24,84.24,32400.0,56.2787,56.2921,56.2187,56.2187,32400.0
2013-03-07 15:45:00,84.24,84.35,84.22,84.34,75300.0,56.2187,56.2921,56.2053,56.2854,75300.0
2013-03-07 15:50:00,84.34,84.34,84.29,84.31,40900.0,56.2854,56.2854,56.252,56.2654,40900.0
2013-03-07 15:55:00,84.31,84.39,84.28,84.32,123700.0,56.2654,56.3188,56.2454,56.272,123700.0
2013-03-08 09:30:00,84.69,84.75,84.6,84.72,63900.0,56.519,56.559,56.4589,56.539,63900.0
2013-03-08 09:35:00,84.71,84.75,84.65,84.75,38000.0,56.5323,56.559,56.4923,56.559,38000.0
2013-03-08 09:40:00,84.73,84.73,84.65,84.68,42400.0,56.5457,56.5457,56.4923,56.5123,42400.0
2013-03-08 09:45:00,84.69,84.72,84.6,84.61,38900.0,56.519,56.539,56.4589,56.4656,38900.0
2013-03-08 09:50:00,84.61,84.75,84.61,84.64,99700.0,56.4656,56.559,56.4656,56.4856,99700.0
2013-03-08 09:55:00,84.62,84.72,84.56,84.72,52500.0,56.4723,56.539,56.4322,56.539,52500.0
2013-03-08 10:00:00,84.7,84.71,84.5,84.57,50300.0,56.5256,56.5323,56.3922,56.4389,50300.0
2013-03-08 10:05:00,84.57,84.59,84.43,84.49,36700.0,56.4389,56.4522,56.3455,56.3855,36700.0
2013-03-08 10:10:00,84.51,84.51,84.38,84.41,32500.0,56.3988,56.3988,56.3121,56.3321,32500.0
2013-03-08 10:15:00,84.4,84.4,84.24,84.32,37400.0,56.3254,56.3254,56.2187,56.272,37400.0
2013-03-08 10:20:00,84.32,84.43,84.31,84.39,25700.0,56.272,56.3455,56.2654,56.3188,25700.0
2013-03-08 10:25:00,84.41,84.51,84.39,84.46,19500.0,56.3321,56.3988,56.3188,56.3655,19500.0
2013-03-08 10:30:00,84.45,84.49,84.41,84.48,15900.0,56.3588,56.3855,56.3321,56.3788,15900.0
2013-03-08 10:35:00,84.48,84.49,84.42,84.48,16200.0,56.3788,56.3855,56.3388,56.3788,16200.0
2013-03-08 10:40:00,84.5,84.56,84.5,84.53,19400.0,56.3922,56.4322,56.3922,56.4122,19400.0
2013-03-08 10:45:00,84.52,84.59,84.52,84.57,12000.0,56.4055,56.4522,56.4055,56.4389,12000.0
2013-03-08 10:50:00,84.57,84.62,84.5,84.52,22100.0,56.4389,56.4723,56.3922,56.4055,22100.0
2013-03-08 10:55:00,84.53,84.6,84.52,84.59,13300.0,56.4122,56.4589,56.4055,56.4522,13300.0
2013-03-08 11:00:00,84.59,84.6,84.52,84.56,27000.0,56.4522,56.4589,56.4055,56.4322,27000.0
2013-03-08 11:05:00,84.56,84.67,84.56,84.66,27100.0,56.4322,56.5056,56.4322,56.4989,27100.0
2013-03-08 11:10:00,84.66,84.67,84.61,84.65,29500.0,56.4989,56.5056,56.4656,56.4923,29500.0
2013-03-08 11:15:00,84.65,84.69,84.63,84.67,26400.0,56.4923,56.519,56.4789,56.5056,26400.0
2013-03-08 11:20:00,84.68,84.69,84.61,84.61,12800.0,56.5123,56.519,56.4656,56.4656,12800.0
2013-03-08 11:25:00,84.6,84.63,84.57,84.58,29100.0,56.4589,56.4789,56.4389,56.4456,29100.0
2013-03-08 11:30:00,84.58,84.64,84.57,84.64,21800.0,56.4456,56.4856,56.4389,56.4856,21800.0
2013-03-08 11:35:00,84.65,84.65,84.58,84.58,17400.0,56.4923,56.4923,56.4456,56.4456,17400.0
2013-03-08 11:40:00,84.58,84.6,84.55,84.57,17600.0,56.4456,56.4589,56.4255,56.4389,17600.0
2013-03-08 11:45:00,84.56,84.56,84.51,84.55,23900.0,56.4322,56.4322,56.3988,56.4255,23900.0
2013-03-08 11:50:00,84.56,84.56,84.51,84.52,12900.0,56.4322,56.4322,56.3988,56.4055,12900.0
2013-03-08 11:55:00,84.51,84.53,84.5,84.53,11400.0,56.3988,56.4122,56.3922,56.4122,11400.0
2013-03-08 12:00:00,84.54,84.56,84.53,84.54,10900.0,56.4189,56.4322,56.4122,56.4189,10900.0
2013-03-08 12:05:00,84.54,84.56,84.51,84.54,14900.0,56.4189,56.4322,56.3988,56.4189,14900.0
2013-03-08 12:10:00,84.54,84.54,84.47,84.47,29800.0,56.4189,56.4189,56.3722,56.3722,29800.0
2013-03-08 12:15:00,84.48,84.5,84.45,84.46,13100.0,56.3788,56.3922,56.3588,56.3655,13100.0
2013-03-08 12:20:00,84.47,84.48,84.46,84.47,8600.0,56.3722,56.3788,56.3655,56.3722,8600.0
2013-03-08 12:25:00,84.46,84.46,84.41,84.43,14800.0,56.3655,56.3655,56.3321,56.3455,14800.0
2013-03-08 12:30:00,84.43,84.43,84.4,84.43,19600.0,56.3455,56.3455,56.3254,56.3455,19600.0
2013-03-08 12:35:00,84.41,84.43,84.4,84.42,15100.0,56.3321,56.3455,56.3254,56.3388,15100.0
2013-03-08 12:40:00,84.43,84.45,84.42,84.44,13100.0,56.3455,56.3588,56.3388,56.3521,13100.0
2013-03-08 12:45:00,84.45,84.48,84.43,84.44,17600.0,56.3588,56.3788,56.3455,56.3521,17600.0
2013-03-08 12:50:00,84.44,84.45,84.43,84.43,9700.0,56.3521,56.3588,56.3455,56.3455,9700.0
2013-03-08 12:55:00,84.43,84.43,84.4,84.42,18300.0,56.3455,56.3455,56.3254,56.3388,18300.0
2013-03-08 13:00:00,84.42,84.43,84.39,84.39,11400.0,56.3388,56.3455,56.3188,56.3188,11400.0
2013-03-08 13:05:00,84.39,84.41,84.39,84.4,14500.0,56.3188,56.3321,56.3188,56.3254,14500.0
2013-03-08 13:10:00,84.39,84.41,84.39,84.39,11700.0,56.3188,56.3321,56.3188,56.3188,11700.0
2013-03-08 13:15:00,84.39,84.44,84.39,84.42,23800.0,56.3188,56.3521,56.3188,56.3388,23800.0
2013-03-08 13:20:00,84.42,84.44,84.42,84.42,8100.0,56.3388,56.3521,56.3388,56.3388,8100.0
2013-03-08 13:25:00,84.42,84.42,84.4,84.41,16800.0,56.3388,56.3388,56.3254,56.3321,16800.0
2013-03-08 13:30:00,84.41,84.41,84.39,84.39,7500.0,56.3321,56.3321,56.3188,56.3188,7500.0
2013-03-08 13:35:00,84.39,84.44,84.39,84.42,14500.0,56.3188,56.3521,56.3188,56.3388,14500.0
2013-03-08 13:40:00,84.43,84.44,84.38,84.38,18600.0,56.3455,56.3521,56.3121,56.3121,18600.0
2013-03-08 13:45:00,84.38,84.41,84.38,84.39,19200.0,56.3121,56.3321,56.3121,56.3188,19200.0
2013-03-08 13:50:00,84.39,84.4,84.38,84.39,11400.0,56.3188,56.3254,56.3121,56.3188,11400.0
2013-03-08 13:55:00,84.38,84.39,84.35,84.38,17700.0,56.3121,56.3188,56.2921,56.3121,17700.0
2013-03-08 14:00:00,84.37,84.39,84.37,84.38,15600.0,56.3054,56.3188,56.3054,56.3121,15600.0
2013-03-08 14:05:00,84.38,84.39,84.36,84.39,20500.0,56.3121,56.3188,56.2987,56.3188,20500.0
2013-03-08 14:10:00,84.39,84.39,84.37,84.37,19200.0,56.3188,56.3188,56.3054,56.3054,19200.0
2013-03-08 14:15:00,84.37,84.38,84.36,84.36,12300.0,56.3054,56.3121,56.2987,56.2987,12300.0
2013-03-08 14:20:00,84.37,84.38,84.36,84.38,13100.0,56.3054,56.3121,56.2987,56.3121,13100.0
2013-03-08 14:25:00,84.37,84.44,84.37,84.41,25900.0,56.3054,56.3521,56.3054,56.3321,25900.0
2013-03-08 14:30:00,84.42,84.45,84.42,84.44,16200.0,56.3388,56.3588,56.3388,56.3521,16200.0
2013-03-08 14:35:00,84.44,84.45,84.42,84.43,11900.0,56.3521,56.3588,56.3388,56.3455,11900.0
2013-03-08 14:40:00,84.43,84.44,84.36,84.37,16700.0,56.3455,56.3521,56.2987,56.3054,16700.0
2013-03-08 14:45:00,84.36,84.37,84.32,84.32,14700.0,56.2987,56.3054,56.272,56.272,14700.0
2013-03-08 14:50:00,84.32,84.35,84.31,84.33,45300.0,56.272,56.2921,56.2654,56.2787,45300.0
2013-03-08 14:55:00,84.34,84.34,84.3,84.3,24300.0,56.2854,56.2854,56.2587,56.2587,24300.0
2013-03-08 15:00:00,84.31,84.41,84.31,84.4,75000.0,56.2654,56.3321,56.2654,56.3254,75000.0
2013-03-08 15:05:00,84.4,84.42,84.4,84.4,19900.0,56.3254,56.3388,56.3254,56.3254,19900.0
2013-03-08 15:10:00,84.4,84.42,84.4,84.4,17100.0,56.3254,56.3388,56.3254,56.3254,17100.0
2013-03-08 15:15:00,84.41,84.47,84.41,84.46,26100.0,56.3321,56.3722,56.3321,56.3655,26100.0
2013-03-08 15:20:00,84.46,84.47,84.38,84.38,30800.0,56.3655,56.3722,56.3121,56.3121,30800.0
2013-03-08 15:25:00,84.37,84.38,84.31,84.32,29400.0,56.3054,56.3121,56.2654,56.272,29400.0
2013-03-08 15:30:00,84.32,84.37,84.31,84.34,30000.0,56.272,56.3054,56.2654,56.2854,30000.0
2013-03-08 15:35:00,84.34,84.38,84.32,84.37,23100.0,56.2854,56.3121,56.272,56.3054,23100.0
2013-03-08 15:40:00,84.38,84.42,84.36,84.42,40100.0,56.3121,56.3388,56.2987,56.3388,40100.0
2013-03-08 15:45:00,84.42,84.42,84.36,84.4,46800.0,56.3388,56.3388,56.2987,56.3254,46800.0
2013-03-08 15:50:00,84.41,84.43,84.39,84.39,53900.0,56.3321,56.3455,56.3188,56.3188,53900.0
2013-03-08 15:55:00,84.4,84.43,84.35,84.42,143700.0,56.3254,56.3455,56.2921,56.3388,143700.0
2013-03-11 09:30:00,84.33,84.55,84.33,84.51,71800.0,56.2787,56.4255,56.2787,56.3988,71800.0
2013-03-11 09:35:00,84.5,84.72,84.48,84.69,33500.0,56.3922,56.539,56.3788,56.519,33500.0
2013-03-11 09:40:00,84.71,84.75,84.63,84.75,51100.0,56.5323,56.559,56.4789,56.559,51100.0
2013-03-11 09:45:00,84.74,84.86,84.73,84.86,152900.0,56.5523,56.6324,56.5457,56.6324,152900.0
2013-03-11 09:50:00,84.86,84.93,84.58,84.58,61200.0,56.6324,56.6791,56.4456,56.4456,61200.0
2013-03-11 09:55:00,84.59,84.89,84.58,84.81,48300.0,56.4522,56.6524,56.4456,56.5991,48300.0
2013-03-11 10:00:00,84.82,84.91,84.75,84.79,37900.0,56.6057,56.6658,56.559,56.5857,37900.0
2013-03-11 10:05:00,84.79,84.8,84.69,84.71,52100.0,56.5857,56.5924,56.519,56.5323,52100.0
2013-03-11 10:10:00,84.7,84.72,84.66,84.67,39100.0,56.5256,56.539,56.4989,56.5056,39100.0
2013-03-11 10:15:00,84.66,84.73,84.63,84.68,38500.0,56.4989,56.5457,56.4789,56.5123,38500.0
2013-03-11 10:20:00,84.67,84.71,84.66,84.7,23900.0,56.5056,56.5323,56.4989,56.5256,23900.0
2013-03-11 10:25:00,84.7,84.73,84.66,84.72,22200.0,56.5256,56.5457,56.4989,56.539,22200.0
2013-03-11 10:30:00,84.72,84.77,84.69,84.73,41900.0,56.539,56.5724,56.519,56.5457,41900.0
2013-03-11 10:35:00,84.72,84.73,84.65,84.66,39100.0,56.539,56.5457,56.4923,56.4989,39100.0
2013-03-11 10:40:00,84.68,84.73,84.67,84.72,29300.0,56.5123,56.5457,56.5056,56.539,29300.0
2013-03-11 10:45:00,84.72,84.89,84.72,84.86,32800.0,56.539,56.6524,56.539,56.6324,32800.0
2013-03-11 10:50:00,84.85,84.86,84.77,84.82,30000.0,56.6257,56.6324,56.5724,56.6057,30000.0
2013-03-11 10:55:00,84.81,84.89,84.81,84.81,43400.0,56.5991,56.6524,56.5991,56.5991,43400.0
2013-03-11 11:00:00,84.81,84.81,84.76,84.77,26700.0,56.5991,56.5991,56.5657,56.5724,26700.0
2013-03-11 11:05:00,84.78,84.83,84.77,84.83,28400.0,56.579,56.6124,56.5724,56.6124,28400.0
2013-03-11 11:10:00,84.83,84.85,84.79,84.79,28000.0,56.6124,56.6257,56.5857,56.5857,28000.0
2013-03-11 11:15:00,84.79,84.81,84.75,84.76,22000.0,56.5857,56.5991,56.559,56.5657,22000.0
2013-03-11 11:20:00,84.76,84.77,84.69,84.72,37800.0,56.5657,56.5724,56.519,56.539,37800.0
2013-03-11 11:25:00,84.72,84.73,84.7,84.73,29700.0,56.539,56.5457,56.5256,56.5457,29700.0
2013-03-11 11:30:00,84.73,84.74,84.7,84.7,27100.0,56.5457,56.5523,56.5256,56.5256,27100.0
2013-03-11 11:35:00,84.69,84.7,84.65,84.65,13600.0,56.519,56.5256,56.4923,56.4923,13600.0
2013-03-11 11:40:00,84.65,84.67,84.63,84.65,23700.0,56.4923,56.5056,56.4789,56.4923,23700.0
2013-03-11 11:45:00,84.64,84.67,84.63,84.64,16900.0,56.4856,56.5056,56.4789,56.4856,16900.0
2013-03-11 11:50:00,84.65,84.7,84.65,84.7,10600.0,56.4923,56.5256,56.4923,56.5256,10600.0
2013-03-11 11:55:00,84.69,84.7,84.68,84.68,15600.0,56.519,56.5256,56.5123,56.5123,15600.0
2013-03-11 12:00:00,84.69,84.8,84.69,84.76,25500.0,56.519,56.5924,56.519,56.5657,25500.0
2013-03-11 12:05:00,84.77,84.82,84.73,84.73,24300.0,56.5724,56.6057,56.5457,56.5457,24300.0
2013-03-11 12:10:00,84.73,84.79,84.73,84.77,23200.0,56.5457,56.5857,56.5457,56.5724,23200.0
2013-03-11 12:15:00,84.76,84.77,84.74,84.77,12200.0,56.5657,56.5724,56.5523,56.5724,12200.0
2013-03-11 12:20:00,84.77,84.78,84.74,84.75,15100.0,56.5724,56.579,56.5523,56.559,15100.0
2013-03-11 12:25:00,84.76,84.77,84.75,84.76,8700.0,56.5657,56.5724,56.559,56.5657,8700.0
2013-03-11 12:30:00,84.75,84.75,84.67,84.69,21600.0,56.559,56.559,56.5056,56.519,21600.0
2013-03-11 12:35:00,84.69,84.73,84.68,84.7,11800.0,56.519,56.5457,56.5123,56.5256,11800.0
2013-03-11 12:40:00,84.69,84.73,84.67,84.7,15500.0,56.519,56.5457,56.5056,56.5256,15500.0
2013-03-11 12:45:00,84.71,84.75,84.7,84.74,12400.0,56.5323,56.559,56.5256,56.5523,12400.0
2013-03-11 12:50:00,84.74,84.76,84.73,84.75,15300.0,56.5523,56.5657,56.5457,56.559,15300.0
2013-03-11 12:55:00,84.75,84.83,84.75,84.83,20600.0,56.559,56.6124,56.559,56.6124,20600.0
2013-03-11 13:00:00,84.83,84.86,84.82,84.84,14300.0,56.6124,56.6324,56.6057,56.6191,14300.0
2013-03-11 13:05:00,84.83,84.85,84.79,84.8,14000.0,56.6124,56.6257,56.5857,56.5924,14000.0
2013-03-11 13:10:00,84.8,84.82,84.78,84.81,13700.0,56.5924,56.6057,56.579,56.5991,13700.0
2013-03-11 13:15:00,84.8,84.81,84.73,84.81,48300.0,56.5924,56.5991,56.5457,56.5991,48300.0
2013-03-11 13:20:00,84.81,84.89,84.81,84.87,24200.0,56.5991,56.6524,56.5991,56.6391,24200.0
2013-03-11 13:25:00,84.87,84.91,84.85,84.85,33300.0,56.6391,56.6658,56.6257,56.6257,33300.0
2013-03-11 13:30:00,84.86,84.92,84.85,84.89,28500.0,56.6324,56.6725,56.6257,56.6524,28500.0
2013-03-11 13:35:00,84.9,84.95,84.9,84.93,32300.0,56.6591,56.6925,56.6591,56.6791,32300.0
2013-03-11 13:40:00,84.93,84.95,84.89,84.91,45900.0,56.6791,56.6925,56.6524,56.6658,45900.0
2013-03-11 13:45:00,84.92,84.95,84.91,84.93,27200.0,56.6725,56.6925,56.6658,56.6791,27200.0
2013-03-11 13:50:00,84.94,84.94,84.88,84.89,19200.0,56.6858,56.6858,56.6458,56.6524,19200.0
2013-03-11 13:55:00,84.9,84.94,84.89,84.94,14800.0,56.6591,56.6858,56.6524,56.6858,14800.0
2013-03-11 14:00:00,84.94,84.94,84.9,84.92,21400.0,56.6858,56.6858,56.6591,56.6725,21400.0
2013-03-11 14:05:00,84.92,84.92,84.87,84.88,22500.0,56.6725,56.6725,56.6391,56.6458,22500.0
2013-03-11 14:10:00,84.89,84.91,84.87,84.88,18100.0,56.6524,56.6658,56.6391,56.6458,18100.0
2013-03-11 14:15:00,84.89,84.89,84.85,84.85,13400.0,56.6524,56.6524,56.6257,56.6257,13400.0
2013-03-11 14:20:00,84.86,84.89,84.84,84.87,18300.0,56.6324,56.6524,56.6191,56.6391,18300.0
2013-03-11 14:25:00,84.87,84.9,84.84,84.85,22100.0,56.6391,56.6591,56.6191,56.6257,22100.0
2013-03-11 14:30:00,84.85,84.86,84.79,84.79,25500.0,56.6257,56.6324,56.5857,56.5857,25500.0
2013-03-11 14:35:00,84.79,84.81,84.76,84.77,22900.0,56.5857,56.5991,56.5657,56.5724,22900.0
2013-03-11 14:40:00,84.77,84.79,84.76,84.77,27000.0,56.5724,56.5857,56.5657,56.5724,27000.0
2013-03-11 14:45:00,84.76,84.82,84.76,84.78,24300.0,56.5657,56.6057,56.5657,56.579,24300.0
2013-03-11 14:50:00,84.79,84.79,84.73,84.76,19400.0,56.5857,56.5857,56.5457,56.5657,19400.0
2013-03-11 14:55:00,84.76,84.76,84.7,84.74,19900.0,56.5657,56.5657,56.5256,56.5523,19900.0
2013-03-11 15:00:00,84.73,84.73,84.64,84.65,24900.0,56.5457,56.5457,56.4856,56.4923,24900.0
2013-03-11 15:05:00,84.64,84.66,84.61,84.65,27000.0,56.4856,56.4989,56.4656,56.4923,27000.0
2013-03-11 15:10:00,84.66,84.66,84.59,84.6,28500.0,56.4989,56.4989,56.4522,56.4589,28500.0
2013-03-11 15:15:00,84.61,84.64,84.6,84.64,28000.0,56.4656,56.4856,56.4589,56.4856,28000.0
2013-03-11 15:20:00,84.64,84.65,84.6,84.61,27500.0,56.4856,56.4923,56.4589,56.4656,27500.0
2013-03-11 15:25:00,84.6,84.63,84.6,84.6,20900.0,56.4589,56.4789,56.4589,56.4589,20900.0
2013-03-11 15:30:00,84.6,84.61,84.59,84.6,26900.0,56.4589,56.4656,56.4522,56.4589,26900.0
2013-03-11 15:35:00,84.6,84.64,84.54,84.54,61900.0,56.4589,56.4856,56.4189,56.4189,61900.0
2013-03-11 15:40:00,84.54,84.64,84.54,84.62,41500.0,56.4189,56.4856,56.4189,56.4723,41500.0
2013-03-11 15:45:00,84.61,84.62,84.56,84.59,51100.0,56.4656,56.4723,56.4322,56.4522,51100.0
2013-03-11 15:50:00,84.6,84.68,84.59,84.67,80900.0,56.4589,56.5123,56.4522,56.5056,80900.0
2013-03-11 15:55:00,84.67,84.72,84.61,84.69,225400.0,56.5056,56.539,56.4656,56.519,225400.0
2013-03-12 09:30:00,84.8,84.95,84.75,84.93,77400.0,56.5924,56.6925,56.559,56.6791,77400.0
2013-03-12 09:35:00,84.93,84.93,84.8,84.83,51200.0,56.6791,56.6791,56.5924,56.6124,51200.0
2013-03-12 09:40:00,84.82,84.88,84.8,84.83,46900.0,56.6057,56.6458,56.5924,56.6124,46900.0
2013-03-12 09:45:00,84.83,84.84,84.67,84.7,31400.0,56.6124,56.6191,56.5056,56.5256,31400.0
2013-03-12 09:50:00,84.7,84.72,84.65,84.65,25300.0,56.5256,56.539,56.4923,56.4923,25300.0
2013-03-12 09:55:00,84.65,84.65,84.6,84.62,29200.0,56.4923,56.4923,56.4589,56.4723,29200.0
2013-03-12 10:00:00,84.63,84.75,84.62,84.75,29600.0,56.4789,56.559,56.4723,56.559,29600.0
2013-03-12 10:05:00,84.75,84.79,84.67,84.79,23700.0,56.559,56.5857,56.5056,56.5857,23700.0
2013-03-12 10:10:00,84.79,84.85,84.78,84.81,22300.0,56.5857,56.6257,56.579,56.5991,22300.0
2013-03-12 10:15:00,84.81,84.81,84.72,84.77,30700.0,56.5991,56.5991,56.539,56.5724,30700.0
2013-03-12 10:20:00,84.76,84.79,84.68,84.7,39700.0,56.5657,56.5857,56.5123,56.5256,39700.0
2013-03-12 10:25:00,84.69,84.71,84.65,84.65,21500.0,56.519,56.5323,56.4923,56.4923,21500.0
2013-03-12 10:30:00,84.65,84.7,84.64,84.64,23400.0,56.4923,56.5256,56.4856,56.4856,23400.0
2013-03-12 10:35:00,84.63,84.67,84.62,84.64,16900.0,56.4789,56.5056,56.4723,56.4856,16900.0
2013-03-12 10:40:00,84.65,84.74,84.64,84.74,17900.0,56.4923,56.5523,56.4856,56.5523,17900.0
2013-03-12 10:45:00,84.73,84.74,84.65,84.66,21700.0,56.5457,56.5523,56.4923,56.4989,21700.0
2013-03-12 10:50:00,84.65,84.65,84.58,84.58,37100.0,56.4923,56.4923,56.4456,56.4456,37100.0
2013-03-12 10:55:00,84.58,84.61,84.55,84.61,20300.0,56.4456,56.4656,56.4255,56.4656,20300.0
2013-03-12 11:00:00,84.61,84.61,84.52,84.52,25200.0,56.4656,56.4656,56.4055,56.4055,25200.0
2013-03-12 11:05:00,84.51,84.51,84.44,84.49,19700.0,56.3988,56.3988,56.3521,56.3855,19700.0
2013-03-12 11:10:00,84.5,84.55,84.46,84.54,20100.0,56.3922,56.4255,56.3655,56.4189,20100.0
2013-03-12 11:15:00,84.54,84.54,84.44,84.44,27500.0,56.4189,56.4189,56.3521,56.3521,27500.0
2013-03-12 11:20:00,84.44,84.44,84.28,84.28,25300.0,56.3521,56.3521,56.2454,56.2454,25300.0
2013-03-12 11:25:00,84.29,84.41,84.28,84.29,38600.0,56.252,56.3321,56.2454,56.252,38600.0
2013-03-12 11:30:00,84.3,84.3,84.12,84.16,58300.0,56.2587,56.2587,56.1386,56.1653,58300.0
2013-03-12 11:35:00,84.16,84.25,84.16,84.2,32700.0,56.1653,56.2253,56.1653,56.192,32700.0
2013-03-12 11:40:00,84.21,84.25,84.17,84.23,28700.0,56.1986,56.2253,56.1719,56.212,28700.0
2013-03-12 11:45:00,84.22,84.23,84.14,84.23,24100.0,56.2053,56.212,56.1519,56.212,24100.0
2013-03-12 11:50:00,84.21,84.34,84.19,84.33,19800.0,56.1986,56.2854,56.1853,56.2787,19800.0
2013-03-12 11:55:00,84.32,84.45,84.32,84.45,19300.0,56.272,56.3588,56.272,56.3588,19300.0
2013-03-12 12:00:00,84.44,84.45,84.42,84.44,19700.0,56.3521,56.3588,56.3388,56.3521,19700.0
2013-03-12 12:05:00,84.43,84.43,84.37,84.43,33200.0,56.3455,56.3455,56.3054,56.3455,33200.0
2013-03-12 12:10:00,84.42,84.45,84.39,84.45,14700.0,56.3388,56.3588,56.3188,56.3588,14700.0
2013-03-12 12:15:00,84.45,84.49,84.43,84.43,26000.0,56.3588,56.3855,56.3455,56.3455,26000.0
2013-03-12 12:20:00,84.43,84.43,84.29,84.33,28600.0,56.3455,56.3455,56.252,56.2787,28600.0
2013-03-12 12:25:00,84.33,84.36,84.24,84.25,17200.0,56.2787,56.2987,56.2187,56.2253,17200.0
2013-03-12 12:30:00,84.26,84.34,84.25,84.34,19700.0,56.232,56.2854,56.2253,56.2854,19700.0
2013-03-12 12:35:00,84.34,84.41,84.31,84.39,23300.0,56.2854,56.3321,56.2654,56.3188,23300.0
2013-03-12 12:40:00,84.38,84.38,84.27,84.36,18000.0,56.3121,56.3121,56.2387,56.2987,18000.0
2013-03-12 12:45:00,84.37,84.43,84.33,84.43,33800.0,56.3054,56.3455,56.2787,56.3455,33800.0
2013-03-12 12:50:00,84.42,84.49,84.42,84.47,12600.0,56.3388,56.3855,56.3388,56.3722,12600.0
2013-03-12 12:55:00,84.47,84.53,84.46,84.46,16400.0,56.3722,56.4122,56.3655,56.3655,16400.0
2013-03-12 13:00:00,84.46,84.46,84.33,84.33,12700.0,56.3655,56.3655,56.2787,56.2787,12700.0
2013-03-12 13:05:00,84.33,84.44,84.32,84.43,32100.0,56.2787,56.3521,56.272,56.3455,32100.0
2013-03-12 13:10:00,84.43,84.48,84.38,84.47,17900.0,56.3455,56.3788,56.3121,56.3722,17900.0
2013-03-12 13:15:00,84.47,84.49,84.44,84.44,14300.0,56.3722,56.3855,56.3521,56.3521,14300.0
2013-03-12 13:20:00,84.44,84.44,84.35,84.42,38900.0,56.3521,56.3521,56.2921,56.3388,38900.0
2013-03-12 13:25:00,84.41,84.42,84.37,84.38,40900.0,56.3321,56.3388,56.3054,56.3121,40900.0
2013-03-12 13:30:00,84.38,84.43,84.38,84.43,46900.0,56.3121,56.3455,56.3121,56.3455,46900.0
2013-03-12 13:35:00,84.43,84.48,84.42,84.44,12800.0,56.3455,56.3788,56.3388,56.3521,12800.0
2013-03-12 13:40:00,84.44,84.52,84.42,84.52,15600.0,56.3521,56.4055,56.3388,56.4055,15600.0
2013-03-12 13:45:00,84.51,84.54,84.39,84.4,16200.0,56.3988,56.4189,56.3188,56.3254,16200.0
2013-03-12 13:50:00,84.4,84.41,84.36,84.36,12600.0,56.3254,56.3321,56.2987,56.2987,12600.0
2013-03-12 13:55:00,84.36,84.37,84.33,84.34,16400.0,56.2987,56.3054,56.2787,56.2854,16400.0
2013-03-12 14:00:00,84.35,84.41,84.32,84.32,19300.0,56.2921,56.3321,56.272,56.272,19300.0
2013-03-12 14:05:00,84.32,84.32,84.27,84.27,18400.0,56.272,56.272,56.2387,56.2387,18400.0
2013-03-12 14:10:00,84.27,84.28,84.2,84.28,18600.0,56.2387,56.2454,56.192,56.2454,18600.0
2013-03-12 14:15:00,84.26,84.31,84.25,84.31,16600.0,56.232,56.2654,56.2253,56.2654,16600.0
2013-03-12 14:20:00,84.3,84.31,84.26,84.27,13400.0,56.2587,56.2654,56.232,56.2387,13400.0
2013-03-12 14:25:00,84.28,84.29,84.26,84.27,16400.0,56.2454,56.252,56.232,56.2387,16400.0
2013-03-12 14:30:00,84.27,84.3,84.26,84.3,20700.0,56.2387,56.2587,56.232,56.2587,20700.0
2013-03-12 14:35:00,84.3,84.35,84.3,84.33,22000.0,56.2587,56.2921,56.2587,56.2787,22000.0
2013-03-12 14:40:00,84.33,84.38,84.31,84.38,15600.0,56.2787,56.3121,56.2654,56.3121,15600.0
2013-03-12 14:45:00,84.38,84.43,84.36,84.43,23900.0,56.3121,56.3455,56.2987,56.3455,23900.0
2013-03-12 14:50:00,84.43,84.45,84.42,84.43,24900.0,56.3455,56.3588,56.3388,56.3455,24900.0
2013-03-12 14:55:00,84.42,84.43,84.4,84.4,27200.0,56.3388,56.3455,56.3254,56.3254,27200.0
2013-03-12 15:00:00,84.41,84.46,84.4,84.42,20400.0,56.3321,56.3655,56.3254,56.3388,20400.0
2013-03-12 15:05:00,84.42,84.43,84.39,84.41,23500.0,56.3388,56.3455,56.3188,56.3321,23500.0
2013-03-12 15:10:00,84.42,84.52,84.42,84.49,33200.0,56.3388,56.4055,56.3388,56.3855,33200.0
2013-03-12 15:15:00,84.49,84.56,84.49,84.56,19100.0,56.3855,56.4322,56.3855,56.4322,19100.0
2013-03-12 15:20:00,84.56,84.58,84.54,84.57,40700.0,56.4322,56.4456,56.4189,56.4389,40700.0
2013-03-12 15:25:00,84.58,84.59,84.47,84.47,37200.0,56.4456,56.4522,56.3722,56.3722,37200.0
2013-03-12 15:30:00,84.47,84.53,84.47,84.52,29800.0,56.3722,56.4122,56.3722,56.4055,29800.0
2013-03-12 15:35:00,84.52,84.61,84.51,84.61,34500.0,56.4055,56.4656,56.3988,56.4656,34500.0
2013-03-12 15:40:00,84.61,84.65,84.6,84.63,54300.0,56.4656,56.4923,56.4589,56.4789,54300.0
2013-03-12 15:45:00,84.63,84.63,84.53,84.59,74900.0,56.4789,56.4789,56.4122,56.4522,74900.0
2013-03-12 15:50:00,84.59,84.59,84.5,84.55,79200.0,56.4522,56.4522,56.3922,56.4255,79200.0
2013-03-12 15:55:00,84.54,84.55,84.47,84.53,142600.0,56.4189,56.4255,56.3722,56.4122,142600.0
2013-03-13 09:30:00,84.53,84.62,84.48,84.5,25400.0,56.4122,56.4723,56.3788,56.3922,25400.0
2013-03-13 09:35:00,84.5,84.73,84.5,84.73,18300.0,56.3922,56.5457,56.3922,56.5457,18300.0
2013-03-13 09:40:00,84.72,84.74,84.57,84.69,31000.0,56.539,56.5523,56.4389,56.519,31000.0
2013-03-13 09:45:00,84.67,84.72,84.53,84.57,30700.0,56.5056,56.539,56.4122,56.4389,30700.0
2013-03-13 09:50:00,84.57,84.67,84.55,84.61,23400.0,56.4389,56.5056,56.4255,56.4656,23400.0
2013-03-13 09:55:00,84.61,84.76,84.6,84.69,61300.0,56.4656,56.5657,56.4589,56.519,61300.0
2013-03-13 10:00:00,84.72,84.74,84.53,84.56,31900.0,56.539,56.5523,56.4122,56.4322,31900.0
2013-03-13 10:05:00,84.57,84.58,84.51,84.51,31000.0,56.4389,56.4456,56.3988,56.3988,31000.0
2013-03-13 10:10:00,84.5,84.7,84.48,84.69,38500.0,56.3922,56.5256,56.3788,56.519,38500.0
2013-03-13 10:15:00,84.7,84.7,84.66,84.7,21200.0,56.5256,56.5256,56.4989,56.5256,21200.0
2013-03-13 10:20:00,84.7,84.7,84.67,84.7,11900.0,56.5256,56.5256,56.5056,56.5256,11900.0
2013-03-13 10:25:00,84.69,84.72,84.68,84.71,22000.0,56.519,56.539,56.5123,56.5323,22000.0
2013-03-13 10:30:00,84.71,84.76,84.71,84.76,30400.0,56.5323,56.5657,56.5323,56.5657,30400.0
2013-03-13 10:35:00,84.75,84.76,84.73,84.76,11700.0,56.559,56.5657,56.5457,56.5657,11700.0
2013-03-13 10:40:00,84.75,84.76,84.7,84.71,25300.0,56.559,56.5657,56.5256,56.5323,25300.0
2013-03-13 10:45:00,84.72,84.8,84.72,84.78,24000.0,56.539,56.5924,56.539,56.579,24000.0
2013-03-13 10:50:00,84.78,84.78,84.75,84.76,12700.0,56.579,56.579,56.559,56.5657,12700.0
2013-03-13 10:55:00,84.77,84.8,84.77,84.79,32500.0,56.5724,56.5924,56.5724,56.5857,32500.0
2013-03-13 11:00:00,84.78,84.8,84.71,84.72,29200.0,56.579,56.5924,56.5323,56.539,29200.0
2013-03-13 11:05:00,84.73,84.73,84.69,84.69,19400.0,56.5457,56.5457,56.519,56.519,19400.0
2013-03-13 11:10:00,84.69,84.71,84.67,84.69,27900.0,56.519,56.5323,56.5056,56.519,27900.0
2013-03-13 11:15:00,84.68,84.72,84.68,84.7,14700.0,56.5123,56.539,56.5123,56.5256,14700.0
2013-03-13 11:20:00,84.7,84.71,84.63,84.67,24000.0,56.5256,56.5323,56.4789,56.5056,24000.0
2013-03-13 11:25:00,84.67,84.71,84.67,84.71,9900.0,56.5056,56.5323,56.5056,56.5323,9900.0
2013-03-13 11:30:00,84.7,84.77,84.7,84.72,21100.0,56.5256,56.5724,56.5256,56.539,21100.0
2013-03-13 11:35:00,84.71,84.72,84.65,84.66,16500.0,56.5323,56.539,56.4923,56.4989,16500.0
2013-03-13 11:40:00,84.66,84.67,84.61,84.63,23600.0,56.4989,56.5056,56.4656,56.4789,23600.0
2013-03-13 11:45:00,84.63,84.68,84.62,84.65,46200.0,56.4789,56.5123,56.4723,56.4923,46200.0
2013-03-13 11:50:00,84.66,84.77,84.65,84.76,21900.0,56.4989,56.5724,56.4923,56.5657,21900.0
2013-03-13 11:55:00,84.76,84.79,84.74,84.75,24400.0,56.5657,56.5857,56.5523,56.559,24400.0
2013-03-13 12:00:00,84.75,84.75,84.69,84.69,15500.0,56.559,56.559,56.519,56.519,15500.0
2013-03-13 12:05:00,84.7,84.78,84.7,84.78,15900.0,56.5256,56.579,56.5256,56.579,15900.0
2013-03-13 12:10:00,84.78,84.85,84.77,84.82,50300.0,56.579,56.6257,56.5724,56.6057,50300.0
2013-03-13 12:15:00,84.82,84.88,84.81,84.88,15100.0,56.6057,56.6458,56.5991,56.6458,15100.0
2013-03-13 12:20:00,84.86,84.89,84.86,84.89,14000.0,56.6324,56.6524,56.6324,56.6524,14000.0
2013-03-13 12:25:00,84.89,84.9,84.85,84.88,31600.0,56.6524,56.6591,56.6257,56.6458,31600.0
2013-03-13 12:30:00,84.87,84.91,84.87,84.9,44300.0,56.6391,56.6658,56.6391,56.6591,44300.0
2013-03-13 12:35:00,84.91,84.94,84.91,84.93,13100.0,56.6658,56.6858,56.6658,56.6791,13100.0
2013-03-13 12:40:00,84.92,84.95,84.88,84.88,14400.0,56.6725,56.6925,56.6458,56.6458,14400.0
2013-03-13 12:45:00,84.88,84.88,84.86,84.86,11500.0,56.6458,56.6458,56.6324,56.6324,11500.0
2013-03-13 12:50:00,84.87,84.94,84.86,84.94,23100.0,56.6391,56.6858,56.6324,56.6858,23100.0
2013-03-13 12:55:00,84.94,84.97,84.93,84.97,17800.0,56.6858,56.7058,56.6791,56.7058,17800.0
2013-03-13 13:00:00,84.97,84.99,84.92,84.95,25000.0,56.7058,56.7192,56.6725,56.6925,25000.0
2013-03-13 13:05:00,84.96,84.96,84.93,84.93,9000.0,56.6992,56.6992,56.6791,56.6791,9000.0
2013-03-13 13:10:00,84.94,84.97,84.93,84.97,6100.0,56.6858,56.7058,56.6791,56.7058,6100.0
2013-03-13 13:15:00,84.97,84.97,84.94,84.96,11600.0,56.7058,56.7058,56.6858,56.6992,11600.0
2013-03-13 13:20:00,84.97,84.98,84.93,84.94,12800.0,56.7058,56.7125,56.6791,56.6858,12800.0
2013-03-13 13:25:00,84.94,84.95,84.93,84.94,8500.0,56.6858,56.6925,56.6791,56.6858,8500.0
2013-03-13 13:30:00,84.94,84.95,84.93,84.95,11700.0,56.6858,56.6925,56.6791,56.6925,11700.0
2013-03-13 13:35:00,84.95,84.95,84.94,84.95,8600.0,56.6925,56.6925,56.6858,56.6925,8600.0
2013-03-13 13:40:00,84.94,84.98,84.94,84.98,16600.0,56.6858,56.7125,56.6858,56.7125,16600.0
2013-03-13 13:45:00,84.98,84.99,84.97,84.98,21100.0,56.7125,56.7192,56.7058,56.7125,21100.0
2013-03-13 13:50:00,84.98,84.99,84.97,84.98,14600.0,56.7125,56.7192,56.7058,56.7125,14600.0
2013-03-13 13:55:00,84.97,85.05,84.97,85.02,137100.0,56.7058,56.7592,56.7058,56.7392,137100.0
2013-03-13 14:00:00,85.03,85.13,85.02,85.12,99100.0,56.7459,56.8126,56.7392,56.8059,99100.0
2013-03-13 14:05:00,85.12,85.13,85.09,85.11,27000.0,56.8059,56.8126,56.7859,56.7993,27000.0
2013-03-13 14:10:00,85.12,85.12,85.09,85.12,23300.0,56.8059,56.8059,56.7859,56.8059,23300.0
2013-03-13 14:15:00,85.12,85.14,85.11,85.11,22900.0,56.8059,56.8193,56.7993,56.7993,22900.0
2013-03-13 14:20:00,85.12,85.13,85.06,85.07,28600.0,56.8059,56.8126,56.7659,56.7726,28600.0
2013-03-13 14:25:00,85.08,85.13,85.07,85.12,42300.0,56.7792,56.8126,56.7726,56.8059,42300.0
2013-03-13 14:30:00,85.11,85.17,85.1,85.15,20300.0,56.7993,56.8393,56.7926,56.826,20300.0
2013-03-13 14:35:00,85.15,85.18,85.13,85.17,39400.0,56.826,56.846,56.8126,56.8393,39400.0
2013-03-13 14:40:00,85.17,85.24,85.17,85.23,39000.0,56.8393,56.886,56.8393,56.8793,39000.0
2013-03-13 14:45:00,85.22,85.23,85.16,85.17,39600.0,56.8727,56.8793,56.8326,56.8393,39600.0
2013-03-13 14:50:00,85.17,85.25,85.17,85.25,40500.0,56.8393,56.8927,56.8393,56.8927,40500.0
2013-03-13 14:55:00,85.25,85.25,85.21,85.22,30700.0,56.8927,56.8927,56.866,56.8727,30700.0
2013-03-13 15:00:00,85.21,85.25,85.19,85.24,19000.0,56.866,56.8927,56.8527,56.886,19000.0
2013-03-13 15:05:00,85.25,85.25,85.17,85.18,43700.0,56.8927,56.8927,56.8393,56.846,43700.0
2013-03-13 15:10:00,85.17,85.22,85.17,85.22,28400.0,56.8393,56.8727,56.8393,56.8727,28400.0
2013-03-13 15:15:00,85.22,85.24,85.22,85.23,27700.0,56.8727,56.886,56.8727,56.8793,27700.0
2013-03-13 15:20:00,85.22,85.28,85.22,85.28,23700.0,56.8727,56.9127,56.8727,56.9127,23700.0
2013-03-13 15:25:00,85.28,85.29,85.25,85.28,45600.0,56.9127,56.9194,56.8927,56.9127,45600.0
2013-03-13 15:30:00,85.28,85.31,85.26,85.27,59500.0,56.9127,56.9327,56.8994,56.906,59500.0
2013-03-13 15:35:00,85.27,85.3,85.22,85.23,56000.0,56.906,56.9261,56.8727,56.8793,56000.0
2013-03-13 15:40:00,85.23,85.24,85.22,85.23,61100.0,56.8793,56.886,56.8727,56.8793,61100.0
2013-03-13 15:45:00,85.23,85.31,85.23,85.31,87300.0,56.8793,56.9327,56.8793,56.9327,87300.0
2013-03-13 15:50:00,85.31,85.32,85.26,85.27,116400.0,56.9327,56.9394,56.8994,56.906,116400.0
2013-03-13 15:55:00,85.27,85.27,85.16,85.18,280400.0,56.906,56.906,56.8326,56.846,280400.0
2013-03-14 09:30:00,85.22,85.31,85.18,85.26,83600.0,56.8727,56.9327,56.846,56.8994,83600.0
2013-03-14 09:35:00,85.28,85.46,85.28,85.34,60800.0,56.9127,57.0328,56.9127,56.9528,60800.0
2013-03-14 09:40:00,85.3,85.36,85.3,85.31,22600.0,56.9261,56.9661,56.9261,56.9327,22600.0
2013-03-14 09:45:00,85.32,85.38,85.28,85.37,40000.0,56.9394,56.9795,56.9127,56.9728,40000.0
2013-03-14 09:50:00,85.37,85.4,85.33,85.34,46400.0,56.9728,56.9928,56.9461,56.9528,46400.0
2013-03-14 09:55:00,85.33,85.34,85.28,85.29,26200.0,56.9461,56.9528,56.9127,56.9194,26200.0
2013-03-14 10:00:00,85.29,85.4,85.29,85.35,42000.0,56.9194,56.9928,56.9194,56.9594,42000.0
2013-03-14 10:05:00,85.33,85.4,85.29,85.39,37000.0,56.9461,56.9928,56.9194,56.9861,37000.0
2013-03-14 10:10:00,85.39,85.39,85.34,85.35,29500.0,56.9861,56.9861,56.9528,56.9594,29500.0
2013-03-14 10:15:00,85.34,85.4,85.34,85.37,43700.0,56.9528,56.9928,56.9528,56.9728,43700.0
2013-03-14 10:20:00,85.36,85.4,85.33,85.39,51300.0,56.9661,56.9928,56.9461,56.9861,51300.0
2013-03-14 10:25:00,85.38,85.45,85.34,85.44,41200.0,56.9795,57.0262,56.9528,57.0195,41200.0
2013-03-14 10:30:00,85.43,85.45,85.4,85.45,50100.0,57.0128,57.0262,56.9928,57.0262,50100.0
2013-03-14 10:35:00,85.44,85.45,85.41,85.43,22700.0,57.0195,57.0262,56.9995,57.0128,22700.0
2013-03-14 10:40:00,85.42,85.46,85.41,85.42,21900.0,57.0061,57.0328,56.9995,57.0061,21900.0
2013-03-14 10:45:00,85.41,85.42,85.38,85.42,22200.0,56.9995,57.0061,56.9795,57.0061,22200.0
2013-03-14 10:50:00,85.41,85.45,85.4,85.43,18200.0,56.9995,57.0262,56.9928,57.0128,18200.0
2013-03-14 10:55:00,85.43,85.44,85.35,85.38,20200.0,57.0128,57.0195,56.9594,56.9795,20200.0
2013-03-14 11:00:00,85.39,85.4,85.37,85.38,22300.0,56.9861,56.9928,56.9728,56.9795,22300.0
2013-03-14 11:05:00,85.38,85.4,85.37,85.37,50800.0,56.9795,56.9928,56.9728,56.9728,50800.0
2013-03-14 11:10:00,85.37,85.38,85.35,85.36,30600.0,56.9728,56.9795,56.9594,56.9661,30600.0
2013-03-14 11:15:00,85.36,85.37,85.33,85.33,28900.0,56.9661,56.9728,56.9461,56.9461,28900.0
2013-03-14 11:20:00,85.34,85.38,85.34,85.37,25200.0,56.9528,56.9795,56.9528,56.9728,25200.0
2013-03-14 11:25:00,85.37,85.4,85.36,85.38,25600.0,56.9728,56.9928,56.9661,56.9795,25600.0
2013-03-14 11:30:00,85.37,85.4,85.36,85.39,21300.0,56.9728,56.9928,56.9661,56.9861,21300.0
2013-03-14 11:35:00,85.4,85.45,85.39,85.43,24000.0,56.9928,57.0262,56.9861,57.0128,24000.0
2013-03-14 11:40:00,85.43,85.45,85.43,85.44,18500.0,57.0128,57.0262,57.0128,57.0195,18500.0
2013-03-14 11:45:00,85.44,85.49,85.44,85.47,47900.0,57.0195,57.0529,57.0195,57.0395,47900.0
2013-03-14 11:50:00,85.48,85.49,85.43,85.43,44000.0,57.0462,57.0529,57.0128,57.0128,44000.0
2013-03-14 11:55:00,85.44,85.46,85.43,85.44,27300.0,57.0195,57.0328,57.0128,57.0195,27300.0
2013-03-14 12:00:00,85.45,85.45,85.43,85.45,19600.0,57.0262,57.0262,57.0128,57.0262,19600.0
2013-03-14 12:05:00,85.43,85.44,85.42,85.42,11100.0,57.0128,57.0195,57.0061,57.0061,11100.0
2013-03-14 12:10:00,85.42,85.45,85.41,85.43,22800.0,57.0061,57.0262,56.9995,57.0128,22800.0
2013-03-14 12:15:00,85.42,85.44,85.41,85.44,18600.0,57.0061,57.0195,56.9995,57.0195,18600.0
2013-03-14 12:20:00,85.45,85.45,85.43,85.45,24600.0,57.0262,57.0262,57.0128,57.0262,24600.0
2013-03-14 12:25:00,85.45,85.45,85.44,85.45,52800.0,57.0262,57.0262,57.0195,57.0262,52800.0
2013-03-14 12:30:00,85.45,85.45,85.44,85.45,43300.0,57.0262,57.0262,57.0195,57.0262,43300.0
2013-03-14 12:35:00,85.44,85.49,85.41,85.48,36500.0,57.0195,57.0529,56.9995,57.0462,36500.0
2013-03-14 12:40:00,85.46,85.5,85.45,85.5,19800.0,57.0328,57.0595,57.0262,57.0595,19800.0
2013-03-14 12:45:00,85.5,85.5,85.46,85.46,35700.0,57.0595,57.0595,57.0328,57.0328,35700.0
2013-03-14 12:50:00,85.46,85.49,85.45,85.49,17000.0,57.0328,57.0529,57.0262,57.0529,17000.0
2013-03-14 12:55:00,85.49,85.49,85.46,85.48,17900.0,57.0529,57.0529,57.0328,57.0462,17900.0
2013-03-14 13:00:00,85.47,85.49,85.46,85.49,15400.0,57.0395,57.0529,57.0328,57.0529,15400.0
2013-03-14 13:05:00,85.48,85.5,85.46,85.5,40000.0,57.0462,57.0595,57.0328,57.0595,40000.0
2013-03-14 13:10:00,85.49,85.5,85.48,85.49,25300.0,57.0529,57.0595,57.0462,57.0529,25300.0
2013-03-14 13:15:00,85.5,85.5,85.49,85.5,27800.0,57.0595,57.0595,57.0529,57.0595,27800.0
2013-03-14 13:20:00,85.5,85.51,85.48,85.5,27800.0,57.0595,57.0662,57.0462,57.0595,27800.0
2013-03-14 13:25:00,85.5,85.57,85.49,85.56,32400.0,57.0595,57.1063,57.0529,57.0996,32400.0
2013-03-14 13:30:00,85.56,85.61,85.52,85.57,76200.0,57.0996,57.1329,57.0729,57.1063,76200.0
2013-03-14 13:35:00,85.56,85.57,85.51,85.55,33600.0,57.0996,57.1063,57.0662,57.0929,33600.0
2013-03-14 13:40:00,85.54,85.6,85.54,85.58,24300.0,57.0862,57.1263,57.0862,57.1129,24300.0
2013-03-14 13:45:00,85.58,85.6,85.56,85.57,20500.0,57.1129,57.1263,57.0996,57.1063,20500.0
2013-03-14 13:50:00,85.58,85.59,85.55,85.56,26200.0,57.1129,57.1196,57.0929,57.0996,26200.0
2013-03-14 13:55:00,85.55,85.57,85.48,85.49,24600.0,57.0929,57.1063,57.0462,57.0529,24600.0
2013-03-14 14:00:00,85.48,85.53,85.48,85.51,25700.0,57.0462,57.0796,57.0462,57.0662,25700.0
2013-03-14 14:05:00,85.5,85.6,85.5,85.6,22500.0,57.0595,57.1263,57.0595,57.1263,22500.0
2013-03-14 14:10:00,85.59,85.6,85.56,85.56,16200.0,57.1196,57.1263,57.0996,57.0996,16200.0
2013-03-14 14:15:00,85.57,85.57,85.53,85.55,16200.0,57.1063,57.1063,57.0796,57.0929,16200.0
2013-03-14 14:20:00,85.54,85.55,85.51,85.53,26000.0,57.0862,57.0929,57.0662,57.0796,26000.0
2013-03-14 14:25:00,85.52,85.53,85.48,85.5,16400.0,57.0729,57.0796,57.0462,57.0595,16400.0
2013-03-14 14:30:00,85.5,85.51,85.45,85.45,18400.0,57.0595,57.0662,57.0262,57.0262,18400.0
2013-03-14 14:35:00,85.45,85.5,85.45,85.49,25100.0,57.0262,57.0595,57.0262,57.0529,25100.0
2013-03-14 14:40:00,85.48,85.52,85.48,85.5,28000.0,57.0462,57.0729,57.0462,57.0595,28000.0
2013-03-14 14:45:00,85.5,85.53,85.5,85.51,21400.0,57.0595,57.0796,57.0595,57.0662,21400.0
2013-03-14 14:50:00,85.51,85.55,85.51,85.55,18000.0,57.0662,57.0929,57.0662,57.0929,18000.0
2013-03-14 14:55:00,85.55,85.6,85.55,85.59,84300.0,57.0929,57.1263,57.0929,57.1196,84300.0
2013-03-14 15:00:00,85.59,85.62,85.58,85.61,90700.0,57.1196,57.1396,57.1129,57.1329,90700.0
2013-03-14 15:05:00,85.62,85.64,85.61,85.61,19100.0,57.1396,57.153,57.1329,57.1329,19100.0
2013-03-14 15:10:00,85.61,85.63,85.59,85.61,80100.0,57.1329,57.1463,57.1196,57.1329,80100.0
2013-03-14 15:15:00,85.61,85.62,85.58,85.6,27000.0,57.1329,57.1396,57.1129,57.1263,27000.0
2013-03-14 15:20:00,85.6,85.61,85.58,85.59,31100.0,57.1263,57.1329,57.1129,57.1196,31100.0
2013-03-14 15:25:00,85.59,85.6,85.55,85.59,84800.0,57.1196,57.1263,57.0929,57.1196,84800.0
2013-03-14 15:30:00,85.58,85.61,85.58,85.59,84800.0,57.1129,57.1329,57.1129,57.1196,84800.0
2013-03-14 15:35:00,85.59,85.64,85.59,85.64,59200.0,57.1196,57.153,57.1196,57.153,59200.0
2013-03-14 15:40:00,85.64,85.66,85.63,85.63,125200.0,57.153,57.1663,57.1463,57.1463,125200.0
2013-03-14 15:45:00,85.64,85.7,85.64,85.69,74000.0,57.153,57.193,57.153,57.1863,74000.0
2013-03-14 15:50:00,85.68,85.7,85.62,85.63,151400.0,57.1797,57.193,57.1396,57.1463,151400.0
2013-03-14 15:55:00,85.64,85.66,85.59,85.62,190700.0,57.153,57.1663,57.1196,57.1396,190700.0
2013-03-15 09:30:00,85.15,85.6,85.11,85.4,975800.0,56.826,57.1263,56.7993,56.9928,975800.0
2013-03-15 09:35:00,85.34,85.49,85.16,85.21,34700.0,56.9528,57.0529,56.8326,56.866,34700.0
2013-03-15 09:40:00,85.21,85.27,85.16,85.21,34500.0,56.866,56.906,56.8326,56.866,34500.0
2013-03-15 09:45:00,85.21,85.32,85.21,85.29,32800.0,56.866,56.9394,56.866,56.9194,32800.0
2013-03-15 09:50:00,85.29,85.32,85.18,85.2,49700.0,56.9194,56.9394,56.846,56.8593,49700.0
2013-03-15 09:55:00,85.21,85.3,85.07,85.13,52400.0,56.866,56.9261,56.7726,56.8126,52400.0
2013-03-15 10:00:00,85.11,85.18,85.06,85.13,29300.0,56.7993,56.846,56.7659,56.8126,29300.0
2013-03-15 10:05:00,85.1,85.15,85.06,85.12,23300.0,56.7926,56.826,56.7659,56.8059,23300.0
2013-03-15 10:10:00,85.13,85.14,85.04,85.05,29900.0,56.8126,56.8193,56.7525,56.7592,29900.0
2013-03-15 10:15:00,85.05,85.14,84.98,85.12,30600.0,56.7592,56.8193,56.7125,56.8059,30600.0
2013-03-15 10:20:00,85.12,85.16,85.06,85.06,28100.0,56.8059,56.8326,56.7659,56.7659,28100.0
2013-03-15 10:25:00,85.07,85.09,85.02,85.03,36900.0,56.7726,56.7859,56.7392,56.7459,36900.0
2013-03-15 10:30:00,85.02,85.11,85.01,85.08,31200.0,56.7392,56.7993,56.7325,56.7792,31200.0
2013-03-15 10:35:00,85.06,85.12,85.06,85.12,49500.0,56.7659,56.8059,56.7659,56.8059,49500.0
2013-03-15 10:40:00,85.12,85.21,85.11,85.2,31700.0,56.8059,56.866,56.7993,56.8593,31700.0
2013-03-15 10:45:00,85.19,85.2,85.1,85.13,33300.0,56.8527,56.8593,56.7926,56.8126,33300.0
2013-03-15 10:50:00,85.14,85.19,85.1,85.14,59900.0,56.8193,56.8527,56.7926,56.8193,59900.0
2013-03-15 10:55:00,85.14,85.25,85.14,85.25,18000.0,56.8193,56.8927,56.8193,56.8927,18000.0
2013-03-15 11:00:00,85.25,85.25,85.2,85.23,23300.0,56.8927,56.8927,56.8593,56.8793,23300.0
2013-03-15 11:05:00,85.23,85.23,85.2,85.2,15300.0,56.8793,56.8793,56.8593,56.8593,15300.0
2013-03-15 11:10:00,85.2,85.25,85.2,85.24,36500.0,56.8593,56.8927,56.8593,56.886,36500.0
2013-03-15 11:15:00,85.24,85.29,85.22,85.29,53600.0,56.886,56.9194,56.8727,56.9194,53600.0
2013-03-15 11:20:00,85.3,85.3,85.22,85.3,43600.0,56.9261,56.9261,56.8727,56.9261,43600.0
2013-03-15 11:25:00,85.3,85.45,85.29,85.43,135400.0,56.9261,57.0262,56.9194,57.0128,135400.0
2013-03-15 11:30:00,85.43,85.44,85.4,85.41,25900.0,57.0128,57.0195,56.9928,56.9995,25900.0
2013-03-15 11:35:00,85.4,85.45,85.4,85.45,27200.0,56.9928,57.0262,56.9928,57.0262,27200.0
2013-03-15 11:40:00,85.45,85.45,85.43,85.45,46100.0,57.0262,57.0262,57.0128,57.0262,46100.0
2013-03-15 11:45:00,85.45,85.52,85.43,85.48,121800.0,57.0262,57.0729,57.0128,57.0462,121800.0
2013-03-15 11:50:00,85.48,85.49,85.43,85.44,78900.0,57.0462,57.0529,57.0128,57.0195,78900.0
2013-03-15 11:55:00,85.44,85.45,85.36,85.39,57000.0,57.0195,57.0262,56.9661,56.9861,57000.0
2013-03-15 12:00:00,85.39,85.4,85.35,85.4,23600.0,56.9861,56.9928,56.9594,56.9928,23600.0
2013-03-15 12:05:00,85.4,85.43,85.38,85.42,25500.0,56.9928,57.0128,56.9795,57.0061,25500.0
2013-03-15 12:10:00,85.42,85.42,85.39,85.4,17000.0,57.0061,57.0061,56.9861,56.9928,17000.0
2013-03-15 12:15:00,85.4,85.42,85.37,85.42,26200.0,56.9928,57.0061,56.9728,57.0061,26200.0
2013-03-15 12:20:00,85.42,85.43,85.35,85.39,26900.0,57.0061,57.0128,56.9594,56.9861,26900.0
2013-03-15 12:25:00,85.39,85.44,85.39,85.39,13600.0,56.9861,57.0195,56.9861,56.9861,13600.0
2013-03-15 12:30:00,85.38,85.39,85.34,85.39,13500.0,56.9795,56.9861,56.9528,56.9861,13500.0
2013-03-15 12:35:00,85.39,85.44,85.37,85.41,59500.0,56.9861,57.0195,56.9728,56.9995,59500.0
2013-03-15 12:40:00,85.4,85.46,85.4,85.45,16800.0,56.9928,57.0328,56.9928,57.0262,16800.0
2013-03-15 12:45:00,85.45,85.49,85.45,85.49,15300.0,57.0262,57.0529,57.0262,57.0529,15300.0
2013-03-15 12:50:00,85.47,85.5,85.37,85.38,27500.0,57.0395,57.0595,56.9728,56.9795,27500.0
2013-03-15 12:55:00,85.39,85.4,85.36,85.37,33700.0,56.9861,56.9928,56.9661,56.9728,33700.0
2013-03-15 13:00:00,85.37,85.37,85.33,85.35,25700.0,56.9728,56.9728,56.9461,56.9594,25700.0
2013-03-15 13:05:00,85.36,85.37,85.34,85.35,16200.0,56.9661,56.9728,56.9528,56.9594,16200.0
2013-03-15 13:10:00,85.35,85.42,85.33,85.42,42100.0,56.9594,57.0061,56.9461,57.0061,42100.0
2013-03-15 13:15:00,85.42,85.46,85.4,85.4,16600.0,57.0061,57.0328,56.9928,56.9928,16600.0
2013-03-15 13:20:00,85.4,85.41,85.35,85.39,20400.0,56.9928,56.9995,56.9594,56.9861,20400.0
2013-03-15 13:25:00,85.39,85.44,85.38,85.44,18300.0,56.9861,57.0195,56.9795,57.0195,18300.0
2013-03-15 13:30:00,85.42,85.43,85.39,85.4,10500.0,57.0061,57.0128,56.9861,56.9928,10500.0
2013-03-15 13:35:00,85.41,85.41,85.35,85.39,10100.0,56.9995,56.9995,56.9594,56.9861,10100.0
2013-03-15 13:40:00,85.39,85.4,85.36,85.36,25700.0,56.9861,56.9928,56.9661,56.9661,25700.0
2013-03-15 13:45:00,85.37,85.37,85.32,85.33,19400.0,56.9728,56.9728,56.9394,56.9461,19400.0
2013-03-15 13:50:00,85.32,85.37,85.3,85.33,37800.0,56.9394,56.9728,56.9261,56.9461,37800.0
2013-03-15 13:55:00,85.33,85.35,85.32,85.33,13500.0,56.9461,56.9594,56.9394,56.9461,13500.0
2013-03-15 14:00:00,85.33,85.44,85.32,85.43,22000.0,56.9461,57.0195,56.9394,57.0128,22000.0
2013-03-15 14:05:00,85.43,85.43,85.32,85.33,21400.0,57.0128,57.0128,56.9394,56.9461,21400.0
2013-03-15 14:10:00,85.33,85.33,85.3,85.32,22400.0,56.9461,56.9461,56.9261,56.9394,22400.0
2013-03-15 14:15:00,85.31,85.37,85.27,85.34,59500.0,56.9327,56.9728,56.906,56.9528,59500.0
2013-03-15 14:20:00,85.33,85.37,85.3,85.32,29600.0,56.9461,56.9728,56.9261,56.9394,29600.0
2013-03-15 14:25:00,85.33,85.34,85.3,85.34,17600.0,56.9461,56.9528,56.9261,56.9528,17600.0
2013-03-15 14:30:00,85.33,85.34,85.29,85.29,39900.0,56.9461,56.9528,56.9194,56.9194,39900.0
2013-03-15 14:35:00,85.3,85.3,85.25,85.27,30700.0,56.9261,56.9261,56.8927,56.906,30700.0
2013-03-15 14:40:00,85.26,85.32,85.26,85.31,41600.0,56.8994,56.9394,56.8994,56.9327,41600.0
2013-03-15 14:45:00,85.31,85.34,85.29,85.33,30300.0,56.9327,56.9528,56.9194,56.9461,30300.0
2013-03-15 14:50:00,85.32,85.32,85.2,85.26,30000.0,56.9394,56.9394,56.8593,56.8994,30000.0
2013-03-15 14:55:00,85.26,85.26,85.24,85.25,21300.0,56.8994,56.8994,56.886,56.8927,21300.0
2013-03-15 15:00:00,85.25,85.26,85.22,85.24,44800.0,56.8927,56.8994,56.8727,56.886,44800.0
2013-03-15 15:05:00,85.25,85.33,85.24,85.33,37500.0,56.8927,56.9461,56.886,56.9461,37500.0
2013-03-15 15:10:00,85.32,85.42,85.32,85.42,42200.0,56.9394,57.0061,56.9394,57.0061,42200.0
2013-03-15 15:15:00,85.41,85.42,85.32,85.41,43700.0,56.9995,57.0061,56.9394,56.9995,43700.0
2013-03-15 15:20:00,85.42,85.46,85.39,85.4,72100.0,57.0061,57.0328,56.9861,56.9928,72100.0
2013-03-15 15:25:00,85.4,85.5,85.4,85.49,61900.0,56.9928,57.0595,56.9928,57.0529,61900.0
2013-03-15 15:30:00,85.49,85.58,85.47,85.57,81600.0,57.0529,57.1129,57.0395,57.1063,81600.0
2013-03-15 15:35:00,85.58,85.6,85.54,85.55,71600.0,57.1129,57.1263,57.0862,57.0929,71600.0
2013-03-15 15:40:00,85.55,85.66,85.55,85.65,81800.0,57.0929,57.1663,57.0929,57.1596,81800.0
2013-03-15 15:45:00,85.64,85.64,85.51,85.51,108000.0,57.153,57.153,57.0662,57.0662,108000.0
2013-03-15 15:50:00,85.52,85.55,85.49,85.5,95800.0,57.0729,57.0929,57.0529,57.0595,95800.0
2013-03-15 15:55:00,85.5,85.52,85.48,85.5,190500.0,57.0595,57.0729,57.0462,57.0595,190500.0
2013-03-18 09:30:00,84.81,85.0,84.59,84.92,117600.0,56.5991,56.7259,56.4522,56.6725,117600.0
2013-03-18 09:35:00,84.98,85.06,84.97,84.99,35100.0,56.7125,56.7659,56.7058,56.7192,35100.0
2013-03-18 09:40:00,85.0,85.01,84.95,84.95,30900.0,56.7259,56.7325,56.6925,56.6925,30900.0
2013-03-18 09:45:00,84.96,85.06,84.94,85.03,45900.0,56.6992,56.7659,56.6858,56.7459,45900.0
2013-03-18 09:50:00,85.04,85.16,84.97,85.15,42200.0,56.7525,56.8326,56.7058,56.826,42200.0
2013-03-18 09:55:00,85.15,85.2,85.13,85.15,16500.0,56.826,56.8593,56.8126,56.826,16500.0
2013-03-18 10:00:00,85.14,85.25,85.06,85.21,42700.0,56.8193,56.8927,56.7659,56.866,42700.0
2013-03-18 10:05:00,85.21,85.21,85.08,85.09,29100.0,56.866,56.866,56.7792,56.7859,29100.0
2013-03-18 10:10:00,85.09,85.18,85.09,85.18,28800.0,56.7859,56.846,56.7859,56.846,28800.0
2013-03-18 10:15:00,85.18,85.24,85.18,85.23,22300.0,56.846,56.886,56.846,56.8793,22300.0
2013-03-18 10:20:00,85.22,85.22,85.14,85.14,23500.0,56.8727,56.8727,56.8193,56.8193,23500.0
2013-03-18 10:25:00,85.15,85.29,85.14,85.27,20100.0,56.826,56.9194,56.8193,56.906,20100.0
2013-03-18 10:30:00,85.27,85.28,85.2,85.26,54100.0,56.906,56.9127,56.8593,56.8994,54100.0
2013-03-18 10:35:00,85.25,85.28,85.17,85.17,18300.0,56.8927,56.9127,56.8393,56.8393,18300.0
2013-03-18 10:40:00,85.18,85.22,85.17,85.18,32900.0,56.846,56.8727,56.8393,56.846,32900.0
2013-03-18 10:45:00,85.18,85.27,85.17,85.24,16700.0,56.846,56.906,56.8393,56.886,16700.0
2013-03-18 10:50:00,85.25,85.31,85.24,85.27,22800.0,56.8927,56.9327,56.886,56.906,22800.0
2013-03-18 10:55:00,85.28,85.28,85.2,85.23,21000.0,56.9127,56.9127,56.8593,56.8793,21000.0
2013-03-18 11:00:00,85.22,85.29,85.22,85.29,17700.0,56.8727,56.9194,56.8727,56.9194,17700.0
2013-03-18 11:05:00,85.3,85.31,85.26,85.27,24000.0,56.9261,56.9327,56.8994,56.906,24000.0
2013-03-18 11:10:00,85.27,85.34,85.27,85.32,36100.0,56.906,56.9528,56.906,56.9394,36100.0
2013-03-18 11:15:00,85.31,85.33,85.26,85.27,23500.0,56.9327,56.9461,56.8994,56.906,23500.0
2013-03-18 11:20:00,85.27,85.28,85.21,85.25,28500.0,56.906,56.9127,56.866,56.8927,28500.0
2013-03-18 11:25:00,85.25,85.3,85.25,85.28,22500.0,56.8927,56.9261,56.8927,56.9127,22500.0
2013-03-18 11:30:00,85.27,85.31,85.27,85.29,30600.0,56.906,56.9327,56.906,56.9194,30600.0
2013-03-18 11:35:00,85.29,85.33,85.29,85.3,26900.0,56.9194,56.9461,56.9194,56.9261,26900.0
2013-03-18 11:40:00,85.3,85.33,85.3,85.3,20300.0,56.9261,56.9461,56.9261,56.9261,20300.0
2013-03-18 11:45:00,85.32,85.41,85.31,85.41,25200.0,56.9394,56.9995,56.9327,56.9995,25200.0
2013-03-18 11:50:00,85.41,85.42,85.33,85.34,33900.0,56.9995,57.0061,56.9461,56.9528,33900.0
2013-03-18 11:55:00,85.34,85.39,85.34,85.37,35700.0,56.9528,56.9861,56.9528,56.9728,35700.0
2013-03-18 12:00:00,85.37,85.47,85.36,85.42,53600.0,56.9728,57.0395,56.9661,57.0061,53600.0
2013-03-18 12:05:00,85.42,85.45,85.41,85.45,41400.0,57.0061,57.0262,56.9995,57.0262,41400.0
2013-03-18 12:10:00,85.45,85.45,85.41,85.42,23700.0,57.0262,57.0262,56.9995,57.0061,23700.0
2013-03-18 12:15:00,85.41,85.46,85.39,85.44,38100.0,56.9995,57.0328,56.9861,57.0195,38100.0
2013-03-18 12:20:00,85.44,85.47,85.42,85.46,21800.0,57.0195,57.0395,57.0061,57.0328,21800.0
2013-03-18 12:25:00,85.46,85.5,85.45,85.47,32800.0,57.0328,57.0595,57.0262,57.0395,32800.0
2013-03-18 12:30:00,85.47,85.47,85.46,85.46,28300.0,57.0395,57.0395,57.0328,57.0328,28300.0
2013-03-18 12:35:00,85.47,85.48,85.42,85.47,25000.0,57.0395,57.0462,57.0061,57.0395,25000.0
2013-03-18 12:40:00,85.48,85.49,85.44,85.45,33400.0,57.0462,57.0529,57.0195,57.0262,33400.0
2013-03-18 12:45:00,85.46,85.48,85.39,85.41,32400.0,57.0328,57.0462,56.9861,56.9995,32400.0
2013-03-18 12:50:00,85.41,85.47,85.41,85.43,31700.0,56.9995,57.0395,56.9995,57.0128,31700.0
2013-03-18 12:55:00,85.42,85.48,85.42,85.48,13900.0,57.0061,57.0462,57.0061,57.0462,13900.0
2013-03-18 13:00:00,85.48,85.48,85.42,85.43,26000.0,57.0462,57.0462,57.0061,57.0128,26000.0
2013-03-18 13:05:00,85.44,85.47,85.43,85.47,11800.0,57.0195,57.0395,57.0128,57.0395,11800.0
2013-03-18 13:10:00,85.47,85.49,85.45,85.48,25500.0,57.0395,57.0529,57.0262,57.0462,25500.0
2013-03-18 13:15:00,85.48,85.49,85.47,85.49,18300.0,57.0462,57.0529,57.0395,57.0529,18300.0
2013-03-18 13:20:00,85.48,85.55,85.48,85.54,23800.0,57.0462,57.0929,57.0462,57.0862,23800.0
2013-03-18 13:25:00,85.54,85.54,85.4,85.41,34100.0,57.0862,57.0862,56.9928,56.9995,34100.0
2013-03-18 13:30:00,85.41,85.44,85.4,85.42,28600.0,56.9995,57.0195,56.9928,57.0061,28600.0
2013-03-18 13:35:00,85.41,85.42,85.38,85.42,22300.0,56.9995,57.0061,56.9795,57.0061,22300.0
2013-03-18 13:40:00,85.43,85.45,85.41,85.45,20000.0,57.0128,57.0262,56.9995,57.0262,20000.0
2013-03-18 13:45:00,85.46,85.48,85.44,85.47,32300.0,57.0328,57.0462,57.0195,57.0395,32300.0
2013-03-18 13:50:00,85.47,85.48,85.41,85.41,12500.0,57.0395,57.0462,56.9995,56.9995,12500.0
2013-03-18 13:55:00,85.41,85.44,85.37,85.37,29500.0,56.9995,57.0195,56.9728,56.9728,29500.0
2013-03-18 14:00:00,85.37,85.42,85.36,85.42,19100.0,56.9728,57.0061,56.9661,57.0061,19100.0
2013-03-18 14:05:00,85.43,85.47,85.42,85.47,16200.0,57.0128,57.0395,57.0061,57.0395,16200.0
2013-03-18 14:10:00,85.47,85.54,85.46,85.54,26900.0,57.0395,57.0862,57.0328,57.0862,26900.0
2013-03-18 14:15:00,85.53,85.56,85.5,85.51,27000.0,57.0796,57.0996,57.0595,57.0662,27000.0
2013-03-18 14:20:00,85.51,85.56,85.49,85.56,24100.0,57.0662,57.0996,57.0529,57.0996,24100.0
2013-03-18 14:25:00,85.56,85.61,85.53,85.61,35300.0,57.0996,57.1329,57.0796,57.1329,35300.0
2013-03-18 14:30:00,85.61,85.62,85.57,85.57,32400.0,57.1329,57.1396,57.1063,57.1063,32400.0
2013-03-18 14:35:00,85.56,85.56,85.5,85.5,28800.0,57.0996,57.0996,57.0595,57.0595,28800.0
2013-03-18 14:40:00,85.51,85.52,85.48,85.51,19600.0,57.0662,57.0729,57.0462,57.0662,19600.0
2013-03-18 14:45:00,85.52,85.53,85.46,85.5,23400.0,57.0729,57.0796,57.0328,57.0595,23400.0
2013-03-18 14:50:00,85.5,85.51,85.45,85.51,24800.0,57.0595,57.0662,57.0262,57.0662,24800.0
2013-03-18 14:55:00,85.51,85.51,85.4,85.42,40400.0,57.0662,57.0662,56.9928,57.0061,40400.0
2013-03-18 15:00:00,85.42,85.49,85.4,85.45,36500.0,57.0061,57.0529,56.9928,57.0262,36500.0
2013-03-18 15:05:00,85.46,85.49,85.44,85.46,33800.0,57.0328,57.0529,57.0195,57.0328,33800.0
2013-03-18 15:10:00,85.45,85.5,85.45,85.48,22000.0,57.0262,57.0595,57.0262,57.0462,22000.0
2013-03-18 15:15:00,85.47,85.48,85.25,85.32,66500.0,57.0395,57.0462,56.8927,56.9394,66500.0
2013-03-18 15:20:00,85.33,85.35,85.25,85.31,26900.0,56.9461,56.9594,56.8927,56.9327,26900.0
2013-03-18 15:25:00,85.31,85.31,85.19,85.2,46700.0,56.9327,56.9327,56.8527,56.8593,46700.0
2013-03-18 15:30:00,85.2,85.22,85.14,85.15,34000.0,56.8593,56.8727,56.8193,56.826,34000.0
2013-03-18 15:35:00,85.15,85.19,85.13,85.15,96700.0,56.826,56.8527,56.8126,56.826,96700.0
2013-03-18 15:40:00,85.15,85.21,85.14,85.2,126100.0,56.826,56.866,56.8193,56.8593,126100.0
2013-03-18 15:45:00,85.21,85.32,85.17,85.32,136200.0,56.866,56.9394,56.8393,56.9394,136200.0
2013-03-18 15:50:00,85.31,85.35,85.24,85.35,164300.0,56.9327,56.9594,56.886,56.9594,164300.0
2013-03-18 15:55:00,85.34,85.49,85.34,85.45,351600.0,56.9528,57.0529,56.9528,57.0262,351600.0
2013-03-19 09:30:00,85.56,85.59,85.38,85.4,63400.0,57.0996,57.1196,56.9795,56.9928,63400.0
2013-03-19 09:35:00,85.39,85.43,85.24,85.41,45500.0,56.9861,57.0128,56.886,56.9995,45500.0
2013-03-19 09:40:00,85.41,85.54,85.39,85.51,56700.0,56.9995,57.0862,56.9861,57.0662,56700.0
2013-03-19 09:45:00,85.51,85.55,85.48,85.55,66700.0,57.0662,57.0929,57.0462,57.0929,66700.0
2013-03-19 09:50:00,85.55,85.7,85.53,85.69,39700.0,57.0929,57.193,57.0796,57.1863,39700.0
2013-03-19 09:55:00,85.7,85.73,85.58,85.72,30600.0,57.193,57.213,57.1129,57.2064,30600.0
2013-03-19 10:00:00,85.73,85.84,85.73,85.83,51600.0,57.213,57.2864,57.213,57.2798,51600.0
2013-03-19 10:05:00,85.83,85.83,85.72,85.76,31300.0,57.2798,57.2798,57.2064,57.233,31300.0
2013-03-19 10:10:00,85.77,85.84,85.74,85.82,34000.0,57.2397,57.2864,57.2197,57.2731,34000.0
2013-03-19 10:15:00,85.82,85.85,85.77,85.78,31600.0,57.2731,57.2931,57.2397,57.2464,31600.0
2013-03-19 10:20:00,85.78,85.78,85.49,85.55,56700.0,57.2464,57.2464,57.0529,57.0929,56700.0
2013-03-19 10:25:00,85.53,85.57,85.34,85.34,93900.0,57.0796,57.1063,56.9528,56.9528,93900.0
2013-03-19 10:30:00,85.33,85.4,85.28,85.28,66600.0,56.9461,56.9928,56.9127,56.9127,66600.0
2013-03-19 10:35:00,85.28,85.41,85.26,85.37,25200.0,56.9127,56.9995,56.8994,56.9728,25200.0
2013-03-19 10:40:00,85.36,85.45,85.36,85.42,21000.0,56.9661,57.0262,56.9661,57.0061,21000.0
2013-03-19 10:45:00,85.43,85.45,85.29,85.29,34500.0,57.0128,57.0262,56.9194,56.9194,34500.0
2013-03-19 10:50:00,85.29,85.44,85.29,85.41,53000.0,56.9194,57.0195,56.9194,56.9995,53000.0
2013-03-19 10:55:00,85.41,85.49,85.39,85.49,27100.0,56.9995,57.0529,56.9861,57.0529,27100.0
2013-03-19 11:00:00,85.48,85.49,85.39,85.44,25100.0,57.0462,57.0529,56.9861,57.0195,25100.0
2013-03-19 11:05:00,85.45,85.52,85.45,85.46,23700.0,57.0262,57.0729,57.0262,57.0328,23700.0
2013-03-19 11:10:00,85.46,85.5,85.45,85.48,16000.0,57.0328,57.0595,57.0262,57.0462,16000.0
2013-03-19 11:15:00,85.5,85.56,85.5,85.51,34000.0,57.0595,57.0996,57.0595,57.0662,34000.0
2013-03-19 11:20:00,85.51,85.52,85.48,85.48,22100.0,57.0662,57.0729,57.0462,57.0462,22100.0
2013-03-19 11:25:00,85.48,85.53,85.47,85.52,25100.0,57.0462,57.0796,57.0395,57.0729,25100.0
2013-03-19 11:30:00,85.53,85.6,85.52,85.54,26900.0,57.0796,57.1263,57.0729,57.0862,26900.0
2013-03-19 11:35:00,85.53,85.55,85.45,85.45,18800.0,57.0796,57.0929,57.0262,57.0262,18800.0
2013-03-19 11:40:00,85.45,85.48,85.44,85.45,19500.0,57.0262,57.0462,57.0195,57.0262,19500.0
2013-03-19 11:45:00,85.45,85.56,85.38,85.39,51800.0,57.0262,57.0996,56.9795,56.9861,51800.0
2013-03-19 11:50:00,85.37,85.38,85.18,85.25,27300.0,56.9728,56.9795,56.846,56.8927,27300.0
2013-03-19 11:55:00,85.26,85.27,84.99,85.05,42900.0,56.8994,56.906,56.7192,56.7592,42900.0
2013-03-19 12:00:00,85.05,85.17,85.04,85.17,30300.0,56.7592,56.8393,56.7525,56.8393,30300.0
2013-03-19 12:05:00,85.17,85.2,85.06,85.06,61500.0,56.8393,56.8593,56.7659,56.7659,61500.0
2013-03-19 12:10:00,85.06,85.07,84.95,84.96,73200.0,56.7659,56.7726,56.6925,56.6992,73200.0
2013-03-19 12:15:00,84.96,85.07,84.93,85.05,53500.0,56.6992,56.7726,56.6791,56.7592,53500.0
2013-03-19 12:20:00,85.06,85.18,85.06,85.17,31800.0,56.7659,56.846,56.7659,56.8393,31800.0
2013-03-19 12:25:00,85.17,85.32,85.16,85.27,40600.0,56.8393,56.9394,56.8326,56.906,40600.0
2013-03-19 12:30:00,85.26,85.27,85.14,85.16,44400.0,56.8994,56.906,56.8193,56.8326,44400.0
2013-03-19 12:35:00,85.16,85.22,85.16,85.2,19600.0,56.8326,56.8727,56.8326,56.8593,19600.0
2013-03-19 12:40:00,85.21,85.25,85.18,85.19,32000.0,56.866,56.8927,56.846,56.8527,32000.0
2013-03-19 12:45:00,85.19,85.23,85.14,85.15,21000.0,56.8527,56.8793,56.8193,56.826,21000.0
2013-03-19 12:50:00,85.15,85.16,85.09,85.09,21900.0,56.826,56.8326,56.7859,56.7859,21900.0
2013-03-19 12:55:00,85.09,85.1,85.02,85.08,22100.0,56.7859,56.7926,56.7392,56.7792,22100.0
2013-03-19 13:00:00,85.08,85.08,85.01,85.02,14700.0,56.7792,56.7792,56.7325,56.7392,14700.0
2013-03-19 13:05:00,85.03,85.05,85.0,85.01,18200.0,56.7459,56.7592,56.7259,56.7325,18200.0
2013-03-19 13:10:00,85.03,85.11,84.97,84.97,36400.0,56.7459,56.7993,56.7058,56.7058,36400.0
2013-03-19 13:15:00,84.97,84.99,84.91,84.91,30700.0,56.7058,56.7192,56.6658,56.6658,30700.0
2013-03-19 13:20:00,84.92,84.92,84.86,84.86,36400.0,56.6725,56.6725,56.6324,56.6324,36400.0
2013-03-19 13:25:00,84.86,84.94,84.82,84.91,34600.0,56.6324,56.6858,56.6057,56.6658,34600.0
2013-03-19 13:30:00,84.91,85.01,84.88,84.98,42700.0,56.6658,56.7325,56.6458,56.7125,42700.0
2013-03-19 13:35:00,84.98,84.99,84.85,84.9,39400.0,56.7125,56.7192,56.6257,56.6591,39400.0
2013-03-19 13:40:00,84.9,84.94,84.87,84.93,22800.0,56.6591,56.6858,56.6391,56.6791,22800.0
2013-03-19 13:45:00,84.92,84.99,84.91,84.99,21300.0,56.6725,56.7192,56.6658,56.7192,21300.0
2013-03-19 13:50:00,84.99,85.01,84.97,84.97,34700.0,56.7192,56.7325,56.7058,56.7058,34700.0
2013-03-19 13:55:00,84.97,85.04,84.97,85.01,47500.0,56.7058,56.7525,56.7058,56.7325,47500.0
2013-03-19 14:00:00,85.01,85.04,85.01,85.02,39500.0,56.7325,56.7525,56.7325,56.7392,39500.0
2013-03-19 14:05:00,85.02,85.13,85.0,85.13,36500.0,56.7392,56.8126,56.7259,56.8126,36500.0
2013-03-19 14:10:00,85.13,85.18,85.1,85.11,33200.0,56.8126,56.846,56.7926,56.7993,33200.0
2013-03-19 14:15:00,85.11,85.15,85.01,85.03,89200.0,56.7993,56.826,56.7325,56.7459,89200.0
2013-03-19 14:20:00,85.03,85.14,85.02,85.14,51600.0,56.7459,56.8193,56.7392,56.8193,51600.0
2013-03-19 14:25:00,85.14,85.18,85.08,85.08,37500.0,56.8193,56.846,56.7792,56.7792,37500.0
2013-03-19 14:30:00,85.1,85.26,85.1,85.21,44900.0,56.7926,56.8994,56.7926,56.866,44900.0
2013-03-19 14:35:00,85.21,85.24,85.18,85.19,37600.0,56.866,56.886,56.846,56.8527,37600.0
2013-03-19 14:40:00,85.22,85.23,85.15,85.18,44300.0,56.8727,56.8793,56.826,56.846,44300.0
2013-03-19 14:45:00,85.19,85.2,85.12,85.15,36400.0,56.8527,56.8593,56.8059,56.826,36400.0
2013-03-19 14:50:00,85.14,85.15,85.09,85.1,33900.0,56.8193,56.826,56.7859,56.7926,33900.0
2013-03-19 14:55:00,85.1,85.11,85.06,85.06,34300.0,56.7926,56.7993,56.7659,56.7659,34300.0
2013-03-19 15:00:00,85.06,85.13,85.06,85.07,43500.0,56.7659,56.8126,56.7659,56.7726,43500.0
2013-03-19 15:05:00,85.07,85.07,85.0,85.01,45800.0,56.7726,56.7726,56.7259,56.7325,45800.0
2013-03-19 15:10:00,85.01,85.29,85.0,85.27,81300.0,56.7325,56.9194,56.7259,56.906,81300.0
2013-03-19 15:15:00,85.27,85.31,85.1,85.13,48800.0,56.906,56.9327,56.7926,56.8126,48800.0
2013-03-19 15:20:00,85.12,85.16,85.03,85.06,55300.0,56.8059,56.8326,56.7459,56.7659,55300.0
2013-03-19 15:25:00,85.07,85.14,85.0,85.03,38600.0,56.7726,56.8193,56.7259,56.7459,38600.0
2013-03-19 15:30:00,85.02,85.07,84.97,84.98,56200.0,56.7392,56.7726,56.7058,56.7125,56200.0
2013-03-19 15:35:00,85.0,85.05,84.97,85.01,57400.0,56.7259,56.7592,56.7058,56.7325,57400.0
2013-03-19 15:40:00,85.01,85.04,84.94,84.95,64900.0,56.7325,56.7525,56.6858,56.6925,64900.0
2013-03-19 15:45:00,84.95,85.06,84.95,84.98,59800.0,56.6925,56.7659,56.6925,56.7125,59800.0
2013-03-19 15:50:00,84.98,85.18,84.98,85.14,132200.0,56.7125,56.846,56.7125,56.8193,132200.0
2013-03-19 15:55:00,85.14,85.16,85.07,85.09,172400.0,56.8193,56.8326,56.7726,56.7859,172400.0
2013-03-20 09:30:00,84.09,84.73,84.09,84.26,165100.0,56.1186,56.5457,56.1186,56.232,165100.0
2013-03-20 09:35:00,84.32,84.64,84.32,84.59,71000.0,56.272,56.4856,56.272,56.4522,71000.0
2013-03-20 09:40:00,84.6,84.61,84.34,84.45,84300.0,56.4589,56.4656,56.2854,56.3588,84300.0
2013-03-20 09:45:00,84.43,84.67,84.43,84.64,100000.0,56.3455,56.5056,56.3455,56.4856,100000.0
2013-03-20 09:50:00,84.65,84.79,84.63,84.78,53900.0,56.4923,56.5857,56.4789,56.579,53900.0
2013-03-20 09:55:00,84.78,84.85,84.69,84.73,48000.0,56.579,56.6257,56.519,56.5457,48000.0
2013-03-20 10:00:00,84.74,84.74,84.58,84.59,72600.0,56.5523,56.5523,56.4456,56.4522,72600.0
2013-03-20 10:05:00,84.6,84.68,84.52,84.6,35600.0,56.4589,56.5123,56.4055,56.4589,35600.0
2013-03-20 10:10:00,84.6,84.8,84.58,84.71,65800.0,56.4589,56.5924,56.4456,56.5323,65800.0
2013-03-20 10:15:00,84.71,84.81,84.66,84.77,92700.0,56.5323,56.5991,56.4989,56.5724,92700.0
2013-03-20 10:20:00,84.78,84.81,84.72,84.76,57200.0,56.579,56.5991,56.539,56.5657,57200.0
2013-03-20 10:25:00,84.75,84.77,84.66,84.67,38500.0,56.559,56.5724,56.4989,56.5056,38500.0
2013-03-20 10:30:00,84.67,84.83,84.61,84.8,34000.0,56.5056,56.6124,56.4656,56.5924,34000.0
2013-03-20 10:35:00,84.8,84.82,84.64,84.67,45700.0,56.5924,56.6057,56.4856,56.5056,45700.0
2013-03-20 10:40:00,84.66,84.78,84.66,84.78,24500.0,56.4989,56.579,56.4989,56.579,24500.0
2013-03-20 10:45:00,84.78,84.96,84.77,84.96,61100.0,56.579,56.6992,56.5724,56.6992,61100.0
2013-03-20 10:50:00,84.96,84.96,84.82,84.82,32100.0,56.6992,56.6992,56.6057,56.6057,32100.0
2013-03-20 10:55:00,84.83,84.91,84.79,84.84,27100.0,56.6124,56.6658,56.5857,56.6191,27100.0
2013-03-20 11:00:00,84.84,84.86,84.75,84.78,31900.0,56.6191,56.6324,56.559,56.579,31900.0
2013-03-20 11:05:00,84.78,84.8,84.75,84.8,29000.0,56.579,56.5924,56.559,56.5924,29000.0
2013-03-20 11:10:00,84.8,84.82,84.69,84.7,36800.0,56.5924,56.6057,56.519,56.5256,36800.0
2013-03-20 11:15:00,84.7,84.7,84.52,84.61,145100.0,56.5256,56.5256,56.4055,56.4656,145100.0
2013-03-20 11:20:00,84.6,84.64,84.56,84.64,36000.0,56.4589,56.4856,56.4322,56.4856,36000.0
2013-03-20 11:25:00,84.63,84.64,84.6,84.6,32700.0,56.4789,56.4856,56.4589,56.4589,32700.0
2013-03-20 11:30:00,84.61,84.67,84.6,84.67,30300.0,56.4656,56.5056,56.4589,56.5056,30300.0
2013-03-20 11:35:00,84.68,84.84,84.68,84.84,26600.0,56.5123,56.6191,56.5123,56.6191,26600.0
2013-03-20 11:40:00,84.84,84.87,84.69,84.7,38200.0,56.6191,56.6391,56.519,56.5256,38200.0
2013-03-20 11:45:00,84.7,84.7,84.61,84.62,36800.0,56.5256,56.5256,56.4656,56.4723,36800.0
2013-03-20 11:50:00,84.63,84.69,84.63,84.69,15500.0,56.4789,56.519,56.4789,56.519,15500.0
2013-03-20 11:55:00,84.7,84.73,84.66,84.72,48000.0,56.5256,56.5457,56.4989,56.539,48000.0
2013-03-20 12:00:00,84.71,84.74,84.7,84.71,32800.0,56.5323,56.5523,56.5256,56.5323,32800.0
2013-03-20 12:05:00,84.72,84.72,84.62,84.64,31100.0,56.539,56.539,56.4723,56.4856,31100.0
2013-03-20 12:10:00,84.65,84.67,84.59,84.6,27900.0,56.4923,56.5056,56.4522,56.4589,27900.0
2013-03-20 12:15:00,84.6,84.6,84.5,84.5,20300.0,56.4589,56.4589,56.3922,56.3922,20300.0
2013-03-20 12:20:00,84.5,84.51,84.47,84.5,24900.0,56.3922,56.3988,56.3722,56.3922,24900.0
2013-03-20 12:25:00,84.5,84.6,84.5,84.58,20400.0,56.3922,56.4589,56.3922,56.4456,20400.0
2013-03-20 12:30:00,84.58,84.58,84.51,84.52,37000.0,56.4456,56.4456,56.3988,56.4055,37000.0
2013-03-20 12:35:00,84.51,84.54,84.48,84.48,17700.0,56.3988,56.4189,56.3788,56.3788,17700.0
2013-03-20 12:40:00,84.48,84.48,84.44,84.46,36600.0,56.3788,56.3788,56.3521,56.3655,36600.0
2013-03-20 12:45:00,84.45,84.49,84.42,84.44,46400.0,56.3588,56.3855,56.3388,56.3521,46400.0
2013-03-20 12:50:00,84.45,84.47,84.39,84.39,48200.0,56.3588,56.3722,56.3188,56.3188,48200.0
2013-03-20 12:55:00,84.39,84.43,84.38,84.43,15500.0,56.3188,56.3455,56.3121,56.3455,15500.0
2013-03-20 13:00:00,84.43,84.46,84.41,84.41,20800.0,56.3455,56.3655,56.3321,56.3321,20800.0
2013-03-20 13:05:00,84.4,84.41,84.36,84.36,14500.0,56.3254,56.3321,56.2987,56.2987,14500.0
2013-03-20 13:10:00,84.36,84.36,84.32,84.32,29000.0,56.2987,56.2987,56.272,56.272,29000.0
2013-03-20 13:15:00,84.32,84.32,84.26,84.27,53000.0,56.272,56.272,56.232,56.2387,53000.0
2013-03-20 13:20:00,84.27,84.35,84.26,84.35,22600.0,56.2387,56.2921,56.232,56.2921,22600.0
2013-03-20 13:25:00,84.36,84.38,84.28,84.28,26900.0,56.2987,56.3121,56.2454,56.2454,26900.0
2013-03-20 13:30:00,84.28,84.29,84.23,84.25,33600.0,56.2454,56.252,56.212,56.2253,33600.0
2013-03-20 13:35:00,84.25,84.27,84.25,84.27,12900.0,56.2253,56.2387,56.2253,56.2387,12900.0
2013-03-20 13:40:00,84.27,84.28,84.27,84.28,10800.0,56.2387,56.2454,56.2387,56.2454,10800.0
2013-03-20 13:45:00,84.28,84.28,84.22,84.26,33400.0,56.2454,56.2454,56.2053,56.232,33400.0
2013-03-20 13:50:00,84.25,84.26,84.14,84.14,37700.0,56.2253,56.232,56.1519,56.1519,37700.0
2013-03-20 13:55:00,84.14,84.2,84.13,84.13,41200.0,56.1519,56.192,56.1452,56.1452,41200.0
2013-03-20 14:00:00,84.13,84.14,84.0,84.06,133200.0,56.1452,56.1519,56.0585,56.0985,133200.0
2013-03-20 14:05:00,84.07,84.2,84.06,84.18,80800.0,56.1052,56.192,56.0985,56.1786,80800.0
2013-03-20 14:10:00,84.19,84.23,84.11,84.13,33400.0,56.1853,56.212,56.1319,56.1452,33400.0
2013-03-20 14:15:00,84.13,84.17,84.08,84.11,60300.0,56.1452,56.1719,56.1119,56.1319,60300.0
2013-03-20 14:20:00,84.12,84.31,84.05,84.29,66600.0,56.1386,56.2654,56.0919,56.252,66600.0
2013-03-20 14:25:00,84.29,84.32,84.22,84.22,59200.0,56.252,56.272,56.2053,56.2053,59200.0
2013-03-20 14:30:00,84.23,84.24,84.15,84.15,53500.0,56.212,56.2187,56.1586,56.1586,53500.0
2013-03-20 14:35:00,84.16,84.17,84.08,84.13,51900.0,56.1653,56.1719,56.1119,56.1452,51900.0
2013-03-20 14:40:00,84.14,84.17,84.08,84.12,43300.0,56.1519,56.1719,56.1119,56.1386,43300.0
2013-03-20 14:45:00,84.12,84.18,84.07,84.08,77800.0,56.1386,56.1786,56.1052,56.1119,77800.0
2013-03-20 14:50:00,84.08,84.16,84.07,84.11,37800.0,56.1119,56.1653,56.1052,56.1319,37800.0
2013-03-20 14:55:00,84.12,84.12,83.95,84.02,68700.0,56.1386,56.1386,56.0251,56.0718,68700.0
2013-03-20 15:00:00,84.01,84.01,83.93,83.95,69600.0,56.0652,56.0652,56.0118,56.0251,69600.0
2013-03-20 15:05:00,83.95,84.01,83.94,83.96,69100.0,56.0251,56.0652,56.0184,56.0318,69100.0
2013-03-20 15:10:00,83.96,84.02,83.92,83.93,74600.0,56.0318,56.0718,56.0051,56.0118,74600.0
2013-03-20 15:15:00,83.92,83.94,83.83,83.93,72400.0,56.0051,56.0184,55.945,56.0118,72400.0
2013-03-20 15:20:00,83.94,84.01,83.93,84.01,83800.0,56.0184,56.0652,56.0118,56.0652,83800.0
2013-03-20 15:25:00,84.01,84.01,83.95,83.96,83300.0,56.0652,56.0652,56.0251,56.0318,83300.0
2013-03-20 15:30:00,83.96,83.96,83.91,83.92,83500.0,56.0318,56.0318,55.9984,56.0051,83500.0
2013-03-20 15:35:00,83.93,83.93,83.89,83.93,100700.0,56.0118,56.0118,55.9851,56.0118,100700.0
2013-03-20 15:40:00,83.93,84.11,83.92,84.11,138500.0,56.0118,56.1319,56.0051,56.1319,138500.0
2013-03-20 15:45:00,84.11,84.16,84.11,84.16,146300.0,56.1319,56.1653,56.1319,56.1653,146300.0
2013-03-20 15:50:00,84.15,84.16,84.02,84.05,212800.0,56.1586,56.1653,56.0718,56.0919,212800.0
2013-03-20 15:55:00,84.05,84.08,83.97,84.06,320100.0,56.0919,56.1119,56.0385,56.0985,320100.0
2013-03-21 09:30:00,83.79,84.15,83.69,84.08,109000.0,55.9183,56.1586,55.8516,56.1119,109000.0
2013-03-21 09:35:00,84.05,84.07,83.91,83.92,35100.0,56.0919,56.1052,55.9984,56.0051,35100.0
2013-03-21 09:40:00,83.94,83.98,83.84,83.88,37000.0,56.0184,56.0451,55.9517,55.9784,37000.0
2013-03-21 09:45:00,83.88,83.88,83.72,83.78,43000.0,55.9784,55.9784,55.8716,55.9117,43000.0
2013-03-21 09:50:00,83.78,83.88,83.73,83.81,54700.0,55.9117,55.9784,55.8783,55.9317,54700.0
2013-03-21 09:55:00,83.8,83.91,83.73,83.81,79500.0,55.925,55.9984,55.8783,55.9317,79500.0
2013-03-21 10:00:00,83.79,83.91,83.76,83.8,80300.0,55.9183,55.9984,55.8983,55.925,80300.0
2013-03-21 10:05:00,83.79,83.89,83.75,83.88,64300.0,55.9183,55.9851,55.8916,55.9784,64300.0
2013-03-21 10:10:00,83.88,84.01,83.84,84.01,77200.0,55.9784,56.0652,55.9517,56.0652,77200.0
2013-03-21 10:15:00,84.0,84.01,83.94,83.97,98900.0,56.0585,56.0652,56.0184,56.0385,98900.0
2013-03-21 10:20:00,83.97,83.98,83.86,83.86,21300.0,56.0385,56.0451,55.9651,55.9651,21300.0
2013-03-21 10:25:00,83.86,83.86,83.75,83.81,87200.0,55.9651,55.9651,55.8916,55.9317,87200.0
2013-03-21 10:30:00,83.8,83.81,83.76,83.76,40400.0,55.925,55.9317,55.8983,55.8983,40400.0
2013-03-21 10:35:00,83.77,83.78,83.58,83.58,94800.0,55.905,55.9117,55.7782,55.7782,94800.0
2013-03-21 10:40:00,83.58,83.78,83.58,83.7,46100.0,55.7782,55.9117,55.7782,55.8583,46100.0
2013-03-21 10:45:00,83.7,83.77,83.67,83.71,36400.0,55.8583,55.905,55.8383,55.865,36400.0
2013-03-21 10:50:00,83.71,83.79,83.67,83.69,58300.0,55.865,55.9183,55.8383,55.8516,58300.0
2013-03-21 10:55:00,83.69,83.72,83.61,83.71,56600.0,55.8516,55.8716,55.7982,55.865,56600.0
2013-03-21 11:00:00,83.71,83.71,83.58,83.63,40800.0,55.865,55.865,55.7782,55.8116,40800.0
2013-03-21 11:05:00,83.64,83.74,83.62,83.72,28500.0,55.8182,55.885,55.8049,55.8716,28500.0
2013-03-21 11:10:00,83.73,83.77,83.69,83.69,30300.0,55.8783,55.905,55.8516,55.8516,30300.0
2013-03-21 11:15:00,83.67,83.72,83.66,83.71,46400.0,55.8383,55.8716,55.8316,55.865,46400.0
2013-03-21 11:20:00,83.71,83.79,83.69,83.76,32900.0,55.865,55.9183,55.8516,55.8983,32900.0
2013-03-21 11:25:00,83.76,83.82,83.74,83.79,24300.0,55.8983,55.9384,55.885,55.9183,24300.0
2013-03-21 11:30:00,83.79,83.8,83.7,83.72,47900.0,55.9183,55.925,55.8583,55.8716,47900.0
2013-03-21 11:35:00,83.72,83.76,83.68,83.7,35800.0,55.8716,55.8983,55.8449,55.8583,35800.0
2013-03-21 11:40:00,83.71,83.73,83.68,83.69,65200.0,55.865,55.8783,55.8449,55.8516,65200.0
2013-03-21 11:45:00,83.7,83.74,83.68,83.7,64700.0,55.8583,55.885,55.8449,55.8583,64700.0
2013-03-21 11:50:00,83.69,83.72,83.67,83.67,27700.0,55.8516,55.8716,55.8383,55.8383,27700.0
2013-03-21 11:55:00,83.67,83.69,83.57,83.58,54100.0,55.8383,55.8516,55.7715,55.7782,54100.0
2013-03-21 12:00:00,83.57,83.6,83.51,83.51,63800.0,55.7715,55.7915,55.7315,55.7315,63800.0
2013-03-21 12:05:00,83.51,83.51,83.36,83.37,70700.0,55.7315,55.7315,55.6314,55.6381,70700.0
2013-03-21 12:10:00,83.38,83.47,83.37,83.45,47100.0,55.6447,55.7048,55.6381,55.6914,47100.0
2013-03-21 12:15:00,83.45,83.5,83.38,83.48,33600.0,55.6914,55.7248,55.6447,55.7115,33600.0
2013-03-21 12:20:00,83.48,83.53,83.48,83.53,21900.0,55.7115,55.7448,55.7115,55.7448,21900.0
2013-03-21 12:25:00,83.53,83.59,83.53,83.55,31500.0,55.7448,55.7849,55.7448,55.7582,31500.0
2013-03-21 12:30:00,83.56,83.6,83.52,83.55,20900.0,55.7649,55.7915,55.7382,55.7582,20900.0
2013-03-21 12:35:00,83.55,83.62,83.55,83.57,22800.0,55.7582,55.8049,55.7582,55.7715,22800.0
2013-03-21 12:40:00,83.57,83.61,83.53,83.53,19900.0,55.7715,55.7982,55.7448,55.7448,19900.0
2013-03-21 12:45:00,83.53,83.55,83.48,83.48,16100.0,55.7448,55.7582,55.7115,55.7115,16100.0
2013-03-21 12:50:00,83.48,83.49,83.39,83.39,34600.0,55.7115,55.7181,55.6514,55.6514,34600.0
2013-03-21 12:55:00,83.4,83.41,83.38,83.38,31900.0,55.6581,55.6647,55.6447,55.6447,31900.0
2013-03-21 13:00:00,83.38,83.42,83.36,83.38,58400.0,55.6447,55.6714,55.6314,55.6447,58400.0
2013-03-21 13:05:00,83.38,83.4,83.35,83.35,31100.0,55.6447,55.6581,55.6247,55.6247,31100.0
2013-03-21 13:10:00,83.35,83.35,83.25,83.25,74500.0,55.6247,55.6247,55.558,55.558,74500.0
2013-03-21 13:15:00,83.25,83.25,83.14,83.14,44800.0,55.558,55.558,55.4846,55.4846,44800.0
2013-03-21 13:20:00,83.14,83.15,83.09,83.1,116300.0,55.4846,55.4912,55.4512,55.4579,116300.0
2013-03-21 13:25:00,83.1,83.13,83.0,83.0,86300.0,55.4579,55.4779,55.3911,55.3911,86300.0
2013-03-21 13:30:00,83.02,83.02,82.79,82.83,66300.0,55.4045,55.4045,55.251,55.2777,66300.0
2013-03-21 13:35:00,82.84,82.87,82.78,82.83,69300.0,55.2843,55.3044,55.2443,55.2777,69300.0
2013-03-21 13:40:00,82.84,82.97,82.75,82.86,67200.0,55.2843,55.3711,55.2243,55.2977,67200.0
2013-03-21 13:45:00,82.87,83.0,82.82,83.0,41200.0,55.3044,55.3911,55.271,55.3911,41200.0
2013-03-21 13:50:00,82.99,83.0,82.86,82.89,72900.0,55.3845,55.3911,55.2977,55.3177,72900.0
2013-03-21 13:55:00,82.9,82.9,82.79,82.84,45600.0,55.3244,55.3244,55.251,55.2843,45600.0
2013-03-21 14:00:00,82.83,82.83,82.67,82.75,86700.0,55.2777,55.2777,55.1709,55.2243,86700.0
2013-03-21 14:05:00,82.75,82.79,82.7,82.79,53600.0,55.2243,55.251,55.1909,55.251,53600.0
2013-03-21 14:10:00,82.8,83.01,82.78,82.92,67900.0,55.2577,55.3978,55.2443,55.3377,67900.0
2013-03-21 14:15:00,82.92,83.02,82.88,82.97,83400.0,55.3377,55.4045,55.311,55.3711,83400.0
2013-03-21 14:20:00,82.98,83.03,82.9,83.0,81400.0,55.3778,55.4111,55.3244,55.3911,81400.0
2013-03-21 14:25:00,83.01,83.02,82.87,82.9,89500.0,55.3978,55.4045,55.3044,55.3244,89500.0
2013-03-21 14:30:00,82.91,82.95,82.87,82.93,30700.0,55.3311,55.3578,55.3044,55.3444,30700.0
2013-03-21 14:35:00,82.93,82.94,82.89,82.91,46800.0,55.3444,55.3511,55.3177,55.3311,46800.0
2013-03-21 14:40:00,82.9,82.97,82.84,82.96,45100.0,55.3244,55.3711,55.2843,55.3644,45100.0
2013-03-21 14:45:00,82.97,83.0,82.94,82.99,46500.0,55.3711,55.3911,55.3511,55.3845,46500.0
2013-03-21 14:50:00,82.99,83.01,82.99,83.0,43900.0,55.3845,55.3978,55.3845,55.3911,43900.0
2013-03-21 14:55:00,82.99,83.01,82.99,83.0,42500.0,55.3845,55.3978,55.3845,55.3911,42500.0
2013-03-21 15:00:00,83.0,83.11,82.99,83.1,112400.0,55.3911,55.4645,55.3845,55.4579,112400.0
2013-03-21 15:05:00,83.1,83.11,83.03,83.04,60900.0,55.4579,55.4645,55.4111,55.4178,60900.0
2013-03-21 15:10:00,83.03,83.11,83.03,83.08,67000.0,55.4111,55.4645,55.4111,55.4445,67000.0
2013-03-21 15:15:00,83.08,83.08,82.99,83.0,60100.0,55.4445,55.4445,55.3845,55.3911,60100.0
2013-03-21 15:20:00,83.0,83.05,82.95,83.05,47700.0,55.3911,55.4245,55.3578,55.4245,47700.0
2013-03-21 15:25:00,83.05,83.13,83.05,83.11,62200.0,55.4245,55.4779,55.4245,55.4645,62200.0
2013-03-21 15:30:00,83.1,83.11,83.03,83.07,60300.0,55.4579,55.4645,55.4111,55.4378,60300.0
2013-03-21 15:35:00,83.07,83.1,83.04,83.06,112200.0,55.4378,55.4579,55.4178,55.4312,112200.0
2013-03-21 15:40:00,83.05,83.06,83.01,83.06,73000.0,55.4245,55.4312,55.3978,55.4312,73000.0
2013-03-21 15:45:00,83.06,83.19,83.05,83.19,176200.0,55.4312,55.5179,55.4245,55.5179,176200.0
2013-03-21 15:50:00,83.19,83.19,83.07,83.12,155300.0,55.5179,55.5179,55.4378,55.4712,155300.0
2013-03-21 15:55:00,83.12,83.13,83.0,83.01,342100.0,55.4712,55.4779,55.3911,55.3978,342100.0
2013-03-22 09:30:00,83.3,83.48,83.27,83.43,55500.0,55.5913,55.7115,55.5713,55.6781,55500.0
2013-03-22 09:35:00,83.41,83.72,83.41,83.72,72000.0,55.6647,55.8716,55.6647,55.8716,72000.0
2013-03-22 09:40:00,83.72,83.74,83.58,83.6,30400.0,55.8716,55.885,55.7782,55.7915,30400.0
2013-03-22 09:45:00,83.6,83.68,83.52,83.61,37400.0,55.7915,55.8449,55.7382,55.7982,37400.0
2013-03-22 09:50:00,83.62,83.62,83.49,83.52,51200.0,55.8049,55.8049,55.7181,55.7382,51200.0
2013-03-22 09:55:00,83.53,83.68,83.5,83.6,39600.0,55.7448,55.8449,55.7248,55.7915,39600.0
2013-03-22 10:00:00,83.62,83.77,83.62,83.69,35100.0,55.8049,55.905,55.8049,55.8516,35100.0
2013-03-22 10:05:00,83.7,83.79,83.67,83.75,34700.0,55.8583,55.9183,55.8383,55.8916,34700.0
2013-03-22 10:10:00,83.77,83.88,83.73,83.86,58200.0,55.905,55.9784,55.8783,55.9651,58200.0
2013-03-22 10:15:00,83.87,83.88,83.72,83.77,52900.0,55.9717,55.9784,55.8716,55.905,52900.0
2013-03-22 10:20:00,83.78,83.79,83.67,83.69,33400.0,55.9117,55.9183,55.8383,55.8516,33400.0
2013-03-22 10:25:00,83.69,83.88,83.69,83.86,80200.0,55.8516,55.9784,55.8516,55.9651,80200.0
2013-03-22 10:30:00,83.85,83.86,83.74,83.82,71600.0,55.9584,55.9651,55.885,55.9384,71600.0
2013-03-22 10:35:00,83.83,83.88,83.77,83.84,60100.0,55.945,55.9784,55.905,55.9517,60100.0
2013-03-22 10:40:00,83.83,83.86,83.8,83.81,29100.0,55.945,55.9651,55.925,55.9317,29100.0
2013-03-22 10:45:00,83.81,83.93,83.73,83.76,93000.0,55.9317,56.0118,55.8783,55.8983,93000.0
2013-03-22 10:50:00,83.78,83.86,83.72,83.8,54000.0,55.9117,55.9651,55.8716,55.925,54000.0
2013-03-22 10:55:00,83.8,83.85,83.79,83.81,47600.0,55.925,55.9584,55.9183,55.9317,47600.0
2013-03-22 11:00:00,83.8,83.92,83.8,83.9,59300.0,55.925,56.0051,55.925,55.9918,59300.0
2013-03-22 11:05:00,83.89,83.92,83.87,83.88,38000.0,55.9851,56.0051,55.9717,55.9784,38000.0
2013-03-22 11:10:00,83.88,83.93,83.86,83.92,34900.0,55.9784,56.0118,55.9651,56.0051,34900.0
2013-03-22 11:15:00,83.92,84.0,83.91,83.97,39600.0,56.0051,56.0585,55.9984,56.0385,39600.0
2013-03-22 11:20:00,83.97,84.0,83.94,83.99,23100.0,56.0385,56.0585,56.0184,56.0518,23100.0
2013-03-22 11:25:00,84.0,84.16,83.98,84.12,40600.0,56.0585,56.1653,56.0451,56.1386,40600.0
2013-03-22 11:30:00,84.11,84.19,84.09,84.09,36100.0,56.1319,56.1853,56.1186,56.1186,36100.0
2013-03-22 11:35:00,84.09,84.1,84.0,84.01,34700.0,56.1186,56.1252,56.0585,56.0652,34700.0
2013-03-22 11:40:00,84.01,84.02,83.91,83.97,42800.0,56.0652,56.0718,55.9984,56.0385,42800.0
2013-03-22 11:45:00,83.96,83.97,83.93,83.93,30800.0,56.0318,56.0385,56.0118,56.0118,30800.0
2013-03-22 11:50:00,83.94,83.98,83.88,83.92,58800.0,56.0184,56.0451,55.9784,56.0051,58800.0
2013-03-22 11:55:00,83.93,83.93,83.87,83.87,33200.0,56.0118,56.0118,55.9717,55.9717,33200.0
2013-03-22 12:00:00,83.87,83.95,83.87,83.91,28100.0,55.9717,56.0251,55.9717,55.9984,28100.0
2013-03-22 12:05:00,83.91,83.92,83.88,83.9,23300.0,55.9984,56.0051,55.9784,55.9918,23300.0
2013-03-22 12:10:00,83.9,83.93,83.81,83.81,27100.0,55.9918,56.0118,55.9317,55.9317,27100.0
2013-03-22 12:15:00,83.81,83.96,83.81,83.96,30200.0,55.9317,56.0318,55.9317,56.0318,30200.0
2013-03-22 12:20:00,83.97,83.99,83.9,83.94,12600.0,56.0385,56.0518,55.9918,56.0184,12600.0
2013-03-22 12:25:00,83.94,84.03,83.93,84.02,23200.0,56.0184,56.0785,56.0118,56.0718,23200.0
2013-03-22 12:30:00,84.02,84.11,83.95,84.11,45100.0,56.0718,56.1319,56.0251,56.1319,45100.0
2013-03-22 12:35:00,84.1,84.11,84.03,84.11,63800.0,56.1252,56.1319,56.0785,56.1319,63800.0
2013-03-22 12:40:00,84.1,84.15,84.09,84.15,48800.0,56.1252,56.1586,56.1186,56.1586,48800.0
2013-03-22 12:45:00,84.15,84.17,84.15,84.16,28300.0,56.1586,56.1719,56.1586,56.1653,28300.0
2013-03-22 12:50:00,84.17,84.21,84.15,84.19,21400.0,56.1719,56.1986,56.1586,56.1853,21400.0
2013-03-22 12:55:00,84.18,84.25,84.16,84.22,17500.0,56.1786,56.2253,56.1653,56.2053,17500.0
2013-03-22 13:00:00,84.23,84.28,84.17,84.21,23900.0,56.212,56.2454,56.1719,56.1986,23900.0
2013-03-22 13:05:00,84.21,84.3,84.2,84.3,19700.0,56.1986,56.2587,56.192,56.2587,19700.0
2013-03-22 13:10:00,84.3,84.36,84.29,84.32,30800.0,56.2587,56.2987,56.252,56.272,30800.0
2013-03-22 13:15:00,84.31,84.33,84.28,84.3,19600.0,56.2654,56.2787,56.2454,56.2587,19600.0
2013-03-22 13:20:00,84.29,84.35,84.26,84.34,29500.0,56.252,56.2921,56.232,56.2854,29500.0
2013-03-22 13:25:00,84.33,84.44,84.33,84.42,31900.0,56.2787,56.3521,56.2787,56.3388,31900.0
2013-03-22 13:30:00,84.41,84.48,84.41,84.47,87100.0,56.3321,56.3788,56.3321,56.3722,87100.0
2013-03-22 13:35:00,84.46,84.55,84.46,84.54,69300.0,56.3655,56.4255,56.3655,56.4189,69300.0
2013-03-22 13:40:00,84.54,84.54,84.4,84.42,24400.0,56.4189,56.4189,56.3254,56.3388,24400.0
2013-03-22 13:45:00,84.41,84.42,84.38,84.42,21700.0,56.3321,56.3388,56.3121,56.3388,21700.0
2013-03-22 13:50:00,84.41,84.42,84.35,84.35,21800.0,56.3321,56.3388,56.2921,56.2921,21800.0
2013-03-22 13:55:00,84.34,84.34,84.29,84.29,47000.0,56.2854,56.2854,56.252,56.252,47000.0
2013-03-22 14:00:00,84.3,84.34,84.28,84.33,29700.0,56.2587,56.2854,56.2454,56.2787,29700.0
2013-03-22 14:05:00,84.33,84.37,84.33,84.35,34400.0,56.2787,56.3054,56.2787,56.2921,34400.0
2013-03-22 14:10:00,84.35,84.44,84.34,84.41,53100.0,56.2921,56.3521,56.2854,56.3321,53100.0
2013-03-22 14:15:00,84.41,84.46,84.39,84.46,32500.0,56.3321,56.3655,56.3188,56.3655,32500.0
2013-03-22 14:20:00,84.45,84.46,84.44,84.45,16200.0,56.3588,56.3655,56.3521,56.3588,16200.0
2013-03-22 14:25:00,84.46,84.54,84.45,84.53,69200.0,56.3655,56.4189,56.3588,56.4122,69200.0
2013-03-22 14:30:00,84.53,84.68,84.53,84.67,44800.0,56.4122,56.5123,56.4122,56.5056,44800.0
2013-03-22 14:35:00,84.67,84.81,84.67,84.81,50500.0,56.5056,56.5991,56.5056,56.5991,50500.0
2013-03-22 14:40:00,84.81,84.86,84.67,84.67,77000.0,56.5991,56.6324,56.5056,56.5056,77000.0
2013-03-22 14:45:00,84.67,84.68,84.6,84.6,37900.0,56.5056,56.5123,56.4589,56.4589,37900.0
2013-03-22 14:50:00,84.6,84.6,84.49,84.49,55700.0,56.4589,56.4589,56.3855,56.3855,55700.0
2013-03-22 14:55:00,84.48,84.52,84.44,84.51,45600.0,56.3788,56.4055,56.3521,56.3988,45600.0
2013-03-22 15:00:00,84.51,84.56,84.5,84.56,46200.0,56.3988,56.4322,56.3922,56.4322,46200.0
2013-03-22 15:05:00,84.56,84.63,84.56,84.62,171800.0,56.4322,56.4789,56.4322,56.4723,171800.0
2013-03-22 15:10:00,84.62,84.64,84.61,84.62,28100.0,56.4723,56.4856,56.4656,56.4723,28100.0
2013-03-22 15:15:00,84.62,84.64,84.61,84.64,33500.0,56.4723,56.4856,56.4656,56.4856,33500.0
2013-03-22 15:20:00,84.64,84.65,84.64,84.64,117900.0,56.4856,56.4923,56.4856,56.4856,117900.0
2013-03-22 15:25:00,84.65,84.75,84.64,84.71,95100.0,56.4923,56.559,56.4856,56.5323,95100.0
2013-03-22 15:30:00,84.71,84.72,84.69,84.71,74300.0,56.5323,56.539,56.519,56.5323,74300.0
2013-03-22 15:35:00,84.72,84.8,84.71,84.72,127200.0,56.539,56.5924,56.5323,56.539,127200.0
2013-03-22 15:40:00,84.72,84.78,84.71,84.72,132600.0,56.539,56.579,56.5323,56.539,132600.0
2013-03-22 15:45:00,84.72,84.76,84.69,84.7,146700.0,56.539,56.5657,56.519,56.5256,146700.0
2013-03-22 15:50:00,84.7,84.7,84.55,84.59,175600.0,56.5256,56.5256,56.4255,56.4522,175600.0
2013-03-22 15:55:00,84.58,84.76,84.53,84.76,294000.0,56.4456,56.5657,56.4122,56.5657,294000.0
2013-03-25 09:30:00,84.98,84.99,84.45,84.52,108800.0,56.7125,56.7192,56.3588,56.4055,108800.0
2013-03-25 09:35:00,84.55,84.96,84.5,84.95,101300.0,56.4255,56.6992,56.3922,56.6925,101300.0
2013-03-25 09:40:00,84.93,84.94,84.84,84.91,49600.0,56.6791,56.6858,56.6191,56.6658,49600.0
2013-03-25 09:45:00,84.91,85.03,84.86,84.9,79800.0,56.6658,56.7459,56.6324,56.6591,79800.0
2013-03-25 09:50:00,84.9,84.93,84.75,84.79,28400.0,56.6591,56.6791,56.559,56.5857,28400.0
2013-03-25 09:55:00,84.79,84.79,84.7,84.77,33200.0,56.5857,56.5857,56.5256,56.5724,33200.0
2013-03-25 10:00:00,84.77,84.9,84.77,84.85,76400.0,56.5724,56.6591,56.5724,56.6257,76400.0
2013-03-25 10:05:00,84.84,84.9,84.83,84.9,24300.0,56.6191,56.6591,56.6124,56.6591,24300.0
2013-03-25 10:10:00,84.89,84.93,84.87,84.87,37600.0,56.6524,56.6791,56.6391,56.6391,37600.0
2013-03-25 10:15:00,84.87,84.88,84.81,84.81,33600.0,56.6391,56.6458,56.5991,56.5991,33600.0
2013-03-25 10:20:00,84.81,84.85,84.78,84.8,31600.0,56.5991,56.6257,56.579,56.5924,31600.0
2013-03-25 10:25:00,84.78,84.82,84.66,84.72,33800.0,56.579,56.6057,56.4989,56.539,33800.0
2013-03-25 10:30:00,84.72,84.72,84.62,84.67,33800.0,56.539,56.539,56.4723,56.5056,33800.0
2013-03-25 10:35:00,84.67,84.69,84.64,84.69,64300.0,56.5056,56.519,56.4856,56.519,64300.0
2013-03-25 10:40:00,84.69,84.72,84.61,84.71,60200.0,56.519,56.539,56.4656,56.5323,60200.0
2013-03-25 10:45:00,84.71,84.74,84.59,84.72,35800.0,56.5323,56.5523,56.4522,56.539,35800.0
2013-03-25 10:50:00,84.73,84.73,84.63,84.63,39000.0,56.5457,56.5457,56.4789,56.4789,39000.0
2013-03-25 10:55:00,84.63,84.63,84.5,84.51,92100.0,56.4789,56.4789,56.3922,56.3988,92100.0
2013-03-25 11:00:00,84.51,84.53,84.34,84.53,68700.0,56.3988,56.4122,56.2854,56.4122,68700.0
2013-03-25 11:05:00,84.54,84.55,84.45,84.54,49700.0,56.4189,56.4255,56.3588,56.4189,49700.0
2013-03-25 11:10:00,84.55,84.56,84.42,84.44,54700.0,56.4255,56.4322,56.3388,56.3521,54700.0
2013-03-25 11:15:00,84.45,84.48,84.24,84.29,48700.0,56.3588,56.3788,56.2187,56.252,48700.0
2013-03-25 11:20:00,84.27,84.4,84.23,84.34,45800.0,56.2387,56.3254,56.212,56.2854,45800.0
2013-03-25 11:25:00,84.33,84.45,84.3,84.35,54000.0,56.2787,56.3588,56.2587,56.2921,54000.0
2013-03-25 11:30:00,84.35,84.46,84.3,84.43,35500.0,56.2921,56.3655,56.2587,56.3455,35500.0
2013-03-25 11:35:00,84.43,84.46,84.39,84.44,23500.0,56.3455,56.3655,56.3188,56.3521,23500.0
2013-03-25 11:40:00,84.43,84.54,84.39,84.51,38900.0,56.3455,56.4189,56.3188,56.3988,38900.0
2013-03-25 11:45:00,84.51,84.55,84.42,84.54,30200.0,56.3988,56.4255,56.3388,56.4189,30200.0
2013-03-25 11:50:00,84.54,84.58,84.45,84.5,45600.0,56.4189,56.4456,56.3588,56.3922,45600.0
2013-03-25 11:55:00,84.51,84.54,84.49,84.53,22200.0,56.3988,56.4189,56.3855,56.4122,22200.0
2013-03-25 12:00:00,84.51,84.53,84.42,84.46,34200.0,56.3988,56.4122,56.3388,56.3655,34200.0
2013-03-25 12:05:00,84.45,84.46,84.34,84.34,26800.0,56.3588,56.3655,56.2854,56.2854,26800.0
2013-03-25 12:10:00,84.35,84.44,84.29,84.44,50100.0,56.2921,56.3521,56.252,56.3521,50100.0
2013-03-25 12:15:00,84.44,84.5,84.4,84.4,21600.0,56.3521,56.3922,56.3254,56.3254,21600.0
2013-03-25 12:20:00,84.39,84.39,84.31,84.31,23300.0,56.3188,56.3188,56.2654,56.2654,23300.0
2013-03-25 12:25:00,84.3,84.34,84.24,84.24,28900.0,56.2587,56.2854,56.2187,56.2187,28900.0
2013-03-25 12:30:00,84.22,84.34,84.18,84.31,67700.0,56.2053,56.2854,56.1786,56.2654,67700.0
2013-03-25 12:35:00,84.3,84.35,84.28,84.32,31400.0,56.2587,56.2921,56.2454,56.272,31400.0
2013-03-25 12:40:00,84.32,84.35,84.29,84.33,20100.0,56.272,56.2921,56.252,56.2787,20100.0
2013-03-25 12:45:00,84.32,84.33,84.29,84.33,36600.0,56.272,56.2787,56.252,56.2787,36600.0
2013-03-25 12:50:00,84.34,84.36,84.15,84.18,43000.0,56.2854,56.2987,56.1586,56.1786,43000.0
2013-03-25 12:55:00,84.16,84.25,84.11,84.24,59300.0,56.1653,56.2253,56.1319,56.2187,59300.0
2013-03-25 13:00:00,84.24,84.32,84.18,84.19,80700.0,56.2187,56.272,56.1786,56.1853,80700.0
2013-03-25 13:05:00,84.2,84.26,84.16,84.25,93200.0,56.192,56.232,56.1653,56.2253,93200.0
2013-03-25 13:10:00,84.24,84.33,84.21,84.21,37900.0,56.2187,56.2787,56.1986,56.1986,37900.0
2013-03-25 13:15:00,84.19,84.35,84.18,84.24,26500.0,56.1853,56.2921,56.1786,56.2187,26500.0
2013-03-25 13:20:00,84.25,84.38,84.25,84.37,16600.0,56.2253,56.3121,56.2253,56.3054,16600.0
2013-03-25 13:25:00,84.37,84.48,84.37,84.41,29000.0,56.3054,56.3788,56.3054,56.3321,29000.0
2013-03-25 13:30:00,84.42,84.42,84.33,84.34,57800.0,56.3388,56.3388,56.2787,56.2854,57800.0
2013-03-25 13:35:00,84.34,84.37,84.3,84.36,47500.0,56.2854,56.3054,56.2587,56.2987,47500.0
2013-03-25 13:40:00,84.37,84.45,84.34,84.4,24000.0,56.3054,56.3588,56.2854,56.3254,24000.0
2013-03-25 13:45:00,84.4,84.58,84.38,84.58,35800.0,56.3254,56.4456,56.3121,56.4456,35800.0
2013-03-25 13:50:00,84.59,84.64,84.53,84.61,36100.0,56.4522,56.4856,56.4122,56.4656,36100.0
2013-03-25 13:55:00,84.62,84.77,84.62,84.64,38600.0,56.4723,56.5724,56.4723,56.4856,38600.0
2013-03-25 14:00:00,84.63,84.69,84.61,84.64,32200.0,56.4789,56.519,56.4656,56.4856,32200.0
2013-03-25 14:05:00,84.65,84.68,84.6,84.68,20200.0,56.4923,56.5123,56.4589,56.5123,20200.0
2013-03-25 14:10:00,84.69,84.72,84.55,84.55,46300.0,56.519,56.539,56.4255,56.4255,46300.0
2013-03-25 14:15:00,84.56,84.63,84.56,84.59,29800.0,56.4322,56.4789,56.4322,56.4522,29800.0
2013-03-25 14:20:00,84.59,84.62,84.53,84.54,77000.0,56.4522,56.4723,56.4122,56.4189,77000.0
2013-03-25 14:25:00,84.54,84.55,84.45,84.48,35700.0,56.4189,56.4255,56.3588,56.3788,35700.0
2013-03-25 14:30:00,84.47,84.48,84.36,84.39,65600.0,56.3722,56.3788,56.2987,56.3188,65600.0
2013-03-25 14:35:00,84.38,84.43,84.33,84.42,54000.0,56.3121,56.3455,56.2787,56.3388,54000.0
2013-03-25 14:40:00,84.42,84.53,84.38,84.48,33400.0,56.3388,56.4122,56.3121,56.3788,33400.0
2013-03-25 14:45:00,84.49,84.52,84.47,84.51,17000.0,56.3855,56.4055,56.3722,56.3988,17000.0
2013-03-25 14:50:00,84.51,84.56,84.47,84.51,31700.0,56.3988,56.4322,56.3722,56.3988,31700.0
2013-03-25 14:55:00,84.51,84.59,84.5,84.58,19800.0,56.3988,56.4522,56.3922,56.4456,19800.0
2013-03-25 15:00:00,84.58,84.59,84.48,84.54,41400.0,56.4456,56.4522,56.3788,56.4189,41400.0
2013-03-25 15:05:00,84.55,84.55,84.47,84.5,34100.0,56.4255,56.4255,56.3722,56.3922,34100.0
2013-03-25 15:10:00,84.5,84.59,84.49,84.56,30200.0,56.3922,56.4522,56.3855,56.4322,30200.0
2013-03-25 15:15:00,84.56,84.56,84.41,84.41,37200.0,56.4322,56.4322,56.3321,56.3321,37200.0
2013-03-25 15:20:00,84.41,84.51,84.38,84.43,40100.0,56.3321,56.3988,56.3121,56.3455,40100.0
2013-03-25 15:25:00,84.44,84.47,84.35,84.44,43700.0,56.3521,56.3722,56.2921,56.3521,43700.0
2013-03-25 15:30:00,84.43,84.48,84.4,84.44,34900.0,56.3455,56.3788,56.3254,56.3521,34900.0
2013-03-25 15:35:00,84.44,84.51,84.43,84.48,44700.0,56.3521,56.3988,56.3455,56.3788,44700.0
2013-03-25 15:40:00,84.5,84.59,84.49,84.57,53300.0,56.3922,56.4522,56.3855,56.4389,53300.0
2013-03-25 15:45:00,84.56,84.56,84.46,84.48,72900.0,56.4322,56.4322,56.3655,56.3788,72900.0
2013-03-25 15:50:00,84.49,84.64,84.48,84.63,109200.0,56.3855,56.4856,56.3788,56.4789,109200.0
2013-03-25 15:55:00,84.63,84.69,84.6,84.61,161500.0,56.4789,56.519,56.4589,56.4656,161500.0
2013-03-26 09:30:00,84.87,85.0,84.8,84.91,39200.0,56.6391,56.7259,56.5924,56.6658,39200.0
2013-03-26 09:35:00,84.92,85.03,84.92,84.98,37900.0,56.6725,56.7459,56.6725,56.7125,37900.0
2013-03-26 09:40:00,85.0,85.03,84.93,84.97,26400.0,56.7259,56.7459,56.6791,56.7058,26400.0
2013-03-26 09:45:00,84.99,85.0,84.82,84.83,26400.0,56.7192,56.7259,56.6057,56.6124,26400.0
2013-03-26 09:50:00,84.84,84.87,84.77,84.82,28600.0,56.6191,56.6391,56.5724,56.6057,28600.0
2013-03-26 09:55:00,84.83,84.9,84.83,84.85,28400.0,56.6124,56.6591,56.6124,56.6257,28400.0
2013-03-26 10:00:00,84.84,84.84,84.63,84.76,68400.0,56.6191,56.6191,56.4789,56.5657,68400.0
2013-03-26 10:05:00,84.78,84.85,84.71,84.85,19300.0,56.579,56.6257,56.5323,56.6257,19300.0
2013-03-26 10:10:00,84.83,84.89,84.76,84.8,35800.0,56.6124,56.6524,56.5657,56.5924,35800.0
2013-03-26 10:15:00,84.79,84.79,84.64,84.67,13100.0,56.5857,56.5857,56.4856,56.5056,13100.0
2013-03-26 10:20:00,84.66,84.7,84.64,84.66,28900.0,56.4989,56.5256,56.4856,56.4989,28900.0
2013-03-26 10:25:00,84.66,84.72,84.65,84.71,21100.0,56.4989,56.539,56.4923,56.5323,21100.0
2013-03-26 10:30:00,84.72,84.79,84.69,84.69,33800.0,56.539,56.5857,56.519,56.519,33800.0
2013-03-26 10:35:00,84.69,84.7,84.64,84.64,15100.0,56.519,56.5256,56.4856,56.4856,15100.0
2013-03-26 10:40:00,84.63,84.67,84.59,84.6,25400.0,56.4789,56.5056,56.4522,56.4589,25400.0
2013-03-26 10:45:00,84.6,84.63,84.52,84.59,48200.0,56.4589,56.4789,56.4055,56.4522,48200.0
2013-03-26 10:50:00,84.59,84.7,84.58,84.67,23800.0,56.4522,56.5256,56.4456,56.5056,23800.0
2013-03-26 10:55:00,84.66,84.77,84.64,84.68,23300.0,56.4989,56.5724,56.4856,56.5123,23300.0
2013-03-26 11:00:00,84.68,84.81,84.67,84.77,13100.0,56.5123,56.5991,56.5056,56.5724,13100.0
2013-03-26 11:05:00,84.76,84.79,84.73,84.75,18000.0,56.5657,56.5857,56.5457,56.559,18000.0
2013-03-26 11:10:00,84.76,84.79,84.74,84.75,11500.0,56.5657,56.5857,56.5523,56.559,11500.0
2013-03-26 11:15:00,84.75,84.77,84.71,84.75,17000.0,56.559,56.5724,56.5323,56.559,17000.0
2013-03-26 11:20:00,84.76,84.76,84.73,84.74,15700.0,56.5657,56.5657,56.5457,56.5523,15700.0
2013-03-26 11:25:00,84.73,84.75,84.69,84.69,18200.0,56.5457,56.559,56.519,56.519,18200.0
2013-03-26 11:30:00,84.69,84.76,84.69,84.75,42800.0,56.519,56.5657,56.519,56.559,42800.0
2013-03-26 11:35:00,84.76,84.78,84.75,84.76,14200.0,56.5657,56.579,56.559,56.5657,14200.0
2013-03-26 11:40:00,84.76,84.8,84.74,84.76,22400.0,56.5657,56.5924,56.5523,56.5657,22400.0
2013-03-26 11:45:00,84.75,84.8,84.74,84.8,13200.0,56.559,56.5924,56.5523,56.5924,13200.0
2013-03-26 11:50:00,84.8,84.8,84.71,84.75,16700.0,56.5924,56.5924,56.5323,56.559,16700.0
2013-03-26 11:55:00,84.74,84.83,84.73,84.81,18300.0,56.5523,56.6124,56.5457,56.5991,18300.0
2013-03-26 12:00:00,84.81,84.94,84.81,84.94,19400.0,56.5991,56.6858,56.5991,56.6858,19400.0
2013-03-26 12:05:00,84.95,84.97,84.94,84.95,16200.0,56.6925,56.7058,56.6858,56.6925,16200.0
2013-03-26 12:10:00,84.96,84.96,84.91,84.94,22800.0,56.6992,56.6992,56.6658,56.6858,22800.0
2013-03-26 12:15:00,84.93,84.94,84.79,84.79,44100.0,56.6791,56.6858,56.5857,56.5857,44100.0
2013-03-26 12:20:00,84.79,84.8,84.74,84.75,18100.0,56.5857,56.5924,56.5523,56.559,18100.0
2013-03-26 12:25:00,84.74,84.78,84.64,84.78,43400.0,56.5523,56.579,56.4856,56.579,43400.0
2013-03-26 12:30:00,84.78,84.83,84.78,84.8,31300.0,56.579,56.6124,56.579,56.5924,31300.0
2013-03-26 12:35:00,84.81,84.87,84.8,84.86,37800.0,56.5991,56.6391,56.5924,56.6324,37800.0
2013-03-26 12:40:00,84.86,84.88,84.82,84.85,40100.0,56.6324,56.6458,56.6057,56.6257,40100.0
2013-03-26 12:45:00,84.85,84.89,84.85,84.85,22800.0,56.6257,56.6524,56.6257,56.6257,22800.0
2013-03-26 12:50:00,84.85,84.86,84.81,84.84,30500.0,56.6257,56.6324,56.5991,56.6191,30500.0
2013-03-26 12:55:00,84.85,84.87,84.81,84.83,25100.0,56.6257,56.6391,56.5991,56.6124,25100.0
2013-03-26 13:00:00,84.81,84.81,84.8,84.81,19200.0,56.5991,56.5991,56.5924,56.5991,19200.0
2013-03-26 13:05:00,84.8,84.86,84.79,84.86,22100.0,56.5924,56.6324,56.5857,56.6324,22100.0
2013-03-26 13:10:00,84.86,84.94,84.86,84.9,55800.0,56.6324,56.6858,56.6324,56.6591,55800.0
2013-03-26 13:15:00,84.9,84.91,84.88,84.89,13800.0,56.6591,56.6658,56.6458,56.6524,13800.0
2013-03-26 13:20:00,84.9,84.96,84.9,84.96,12400.0,56.6591,56.6992,56.6591,56.6992,12400.0
2013-03-26 13:25:00,84.95,85.0,84.95,85.0,18800.0,56.6925,56.7259,56.6925,56.7259,18800.0
2013-03-26 13:30:00,84.99,85.01,84.99,85.0,31100.0,56.7192,56.7325,56.7192,56.7259,31100.0
2013-03-26 13:35:00,84.99,85.01,84.99,84.99,19400.0,56.7192,56.7325,56.7192,56.7192,19400.0
2013-03-26 13:40:00,85.0,85.0,84.94,84.96,16400.0,56.7259,56.7259,56.6858,56.6992,16400.0
2013-03-26 13:45:00,84.96,84.97,84.9,84.94,21200.0,56.6992,56.7058,56.6591,56.6858,21200.0
2013-03-26 13:50:00,84.95,84.97,84.94,84.96,16500.0,56.6925,56.7058,56.6858,56.6992,16500.0
2013-03-26 13:55:00,84.97,85.01,84.96,85.0,21400.0,56.7058,56.7325,56.6992,56.7259,21400.0
2013-03-26 14:00:00,85.0,85.03,85.0,85.03,21000.0,56.7259,56.7459,56.7259,56.7459,21000.0
2013-03-26 14:05:00,85.02,85.03,85.0,85.0,30300.0,56.7392,56.7459,56.7259,56.7259,30300.0
2013-03-26 14:10:00,85.0,85.0,84.97,84.98,19000.0,56.7259,56.7259,56.7058,56.7125,19000.0
2013-03-26 14:15:00,84.98,85.01,84.97,85.0,23100.0,56.7125,56.7325,56.7058,56.7259,23100.0
2013-03-26 14:20:00,85.01,85.01,84.98,85.0,31900.0,56.7325,56.7325,56.7125,56.7259,31900.0
2013-03-26 14:25:00,85.0,85.0,84.97,84.97,21200.0,56.7259,56.7259,56.7058,56.7058,21200.0
2013-03-26 14:30:00,84.96,84.99,84.93,84.93,25000.0,56.6992,56.7192,56.6791,56.6791,25000.0
2013-03-26 14:35:00,84.95,84.97,84.94,84.97,14600.0,56.6925,56.7058,56.6858,56.7058,14600.0
2013-03-26 14:40:00,84.98,84.98,84.94,84.95,21100.0,56.7125,56.7125,56.6858,56.6925,21100.0
2013-03-26 14:45:00,84.95,84.95,84.89,84.9,28200.0,56.6925,56.6925,56.6524,56.6591,28200.0
2013-03-26 14:50:00,84.9,84.92,84.89,84.9,13000.0,56.6591,56.6725,56.6524,56.6591,13000.0
2013-03-26 14:55:00,84.91,84.91,84.87,84.9,31500.0,56.6658,56.6658,56.6391,56.6591,31500.0
2013-03-26 15:00:00,84.9,84.93,84.9,84.93,35000.0,56.6591,56.6791,56.6591,56.6791,35000.0
2013-03-26 15:05:00,84.93,84.97,84.92,84.92,50000.0,56.6791,56.7058,56.6725,56.6725,50000.0
2013-03-26 15:10:00,84.92,84.96,84.92,84.96,46800.0,56.6725,56.6992,56.6725,56.6992,46800.0
2013-03-26 15:15:00,84.95,84.98,84.9,84.9,34500.0,56.6925,56.7125,56.6591,56.6591,34500.0
2013-03-26 15:20:00,84.91,84.92,84.88,84.92,59600.0,56.6658,56.6725,56.6458,56.6725,59600.0
2013-03-26 15:25:00,84.91,84.97,84.91,84.96,47900.0,56.6658,56.7058,56.6658,56.6992,47900.0
2013-03-26 15:30:00,84.96,85.01,84.96,85.01,114000.0,56.6992,56.7325,56.6992,56.7325,114000.0
2013-03-26 15:35:00,85.01,85.06,84.98,85.05,50200.0,56.7325,56.7659,56.7125,56.7592,50200.0
2013-03-26 15:40:00,85.04,85.05,85.01,85.04,47100.0,56.7525,56.7592,56.7325,56.7525,47100.0
2013-03-26 15:45:00,85.04,85.08,85.0,85.0,61200.0,56.7525,56.7792,56.7259,56.7259,61200.0
2013-03-26 15:50:00,85.0,85.02,84.94,84.98,134100.0,56.7259,56.7392,56.6858,56.7125,134100.0
2013-03-26 15:55:00,84.98,85.08,84.95,85.05,149400.0,56.7125,56.7792,56.6925,56.7592,149400.0
2013-03-27 09:30:00,84.84,84.93,84.69,84.84,118100.0,56.6191,56.6791,56.519,56.6191,118100.0
2013-03-27 09:35:00,84.84,84.87,84.65,84.7,55600.0,56.6191,56.6391,56.4923,56.5256,55600.0
2013-03-27 09:40:00,84.7,84.8,84.7,84.76,29500.0,56.5256,56.5924,56.5256,56.5657,29500.0
2013-03-27 09:45:00,84.78,84.94,84.78,84.9,34600.0,56.579,56.6858,56.579,56.6591,34600.0
2013-03-27 09:50:00,84.9,84.9,84.71,84.81,35300.0,56.6591,56.6591,56.5323,56.5991,35300.0
2013-03-27 09:55:00,84.81,84.89,84.74,84.81,27300.0,56.5991,56.6524,56.5523,56.5991,27300.0
2013-03-27 10:00:00,84.79,84.91,84.79,84.91,18000.0,56.5857,56.6658,56.5857,56.6658,18000.0
2013-03-27 10:05:00,84.91,84.93,84.88,84.9,15000.0,56.6658,56.6791,56.6458,56.6591,15000.0
2013-03-27 10:10:00,84.9,84.94,84.84,84.85,21700.0,56.6591,56.6858,56.6191,56.6257,21700.0
2013-03-27 10:15:00,84.83,84.88,84.83,84.85,24000.0,56.6124,56.6458,56.6124,56.6257,24000.0
2013-03-27 10:20:00,84.85,84.94,84.83,84.91,19800.0,56.6257,56.6858,56.6124,56.6658,19800.0
2013-03-27 10:25:00,84.93,85.03,84.93,84.98,32200.0,56.6791,56.7459,56.6791,56.7125,32200.0
2013-03-27 10:30:00,84.99,85.03,84.97,84.97,20500.0,56.7192,56.7459,56.7058,56.7058,20500.0
2013-03-27 10:35:00,84.97,85.07,84.97,85.07,51800.0,56.7058,56.7726,56.7058,56.7726,51800.0
2013-03-27 10:40:00,85.07,85.29,85.07,85.23,46300.0,56.7726,56.9194,56.7726,56.8793,46300.0
2013-03-27 10:45:00,85.24,85.33,85.24,85.29,53600.0,56.886,56.9461,56.886,56.9194,53600.0
2013-03-27 10:50:00,85.27,85.3,85.2,85.27,27500.0,56.906,56.9261,56.8593,56.906,27500.0
2013-03-27 10:55:00,85.28,85.33,85.26,85.31,24600.0,56.9127,56.9461,56.8994,56.9327,24600.0
2013-03-27 11:00:00,85.31,85.32,85.22,85.22,19400.0,56.9327,56.9394,56.8727,56.8727,19400.0
2013-03-27 11:05:00,85.22,85.22,85.11,85.15,25300.0,56.8727,56.8727,56.7993,56.826,25300.0
2013-03-27 11:10:00,85.14,85.26,85.12,85.23,22600.0,56.8193,56.8994,56.8059,56.8793,22600.0
2013-03-27 11:15:00,85.24,85.25,85.15,85.16,23900.0,56.886,56.8927,56.826,56.8326,23900.0
2013-03-27 11:20:00,85.15,85.2,85.14,85.18,18600.0,56.826,56.8593,56.8193,56.846,18600.0
2013-03-27 11:25:00,85.18,85.2,85.16,85.2,13900.0,56.846,56.8593,56.8326,56.8593,13900.0
2013-03-27 11:30:00,85.19,85.2,85.17,85.18,24700.0,56.8527,56.8593,56.8393,56.846,24700.0
2013-03-27 11:35:00,85.19,85.21,85.18,85.2,24500.0,56.8527,56.866,56.846,56.8593,24500.0
2013-03-27 11:40:00,85.2,85.21,85.18,85.2,32400.0,56.8593,56.866,56.846,56.8593,32400.0
2013-03-27 11:45:00,85.2,85.21,85.18,85.18,27600.0,56.8593,56.866,56.846,56.846,27600.0
2013-03-27 11:50:00,85.19,85.22,85.18,85.19,21800.0,56.8527,56.8727,56.846,56.8527,21800.0
2013-03-27 11:55:00,85.18,85.2,85.14,85.16,26000.0,56.846,56.8593,56.8193,56.8326,26000.0
2013-03-27 12:00:00,85.16,85.2,85.16,85.18,8000.0,56.8326,56.8593,56.8326,56.846,8000.0
2013-03-27 12:05:00,85.17,85.18,85.14,85.14,12800.0,56.8393,56.846,56.8193,56.8193,12800.0
2013-03-27 12:10:00,85.14,85.18,85.14,85.17,13900.0,56.8193,56.846,56.8193,56.8393,13900.0
2013-03-27 12:15:00,85.18,85.19,85.15,85.16,11600.0,56.846,56.8527,56.826,56.8326,11600.0
2013-03-27 12:20:00,85.16,85.26,85.15,85.25,30600.0,56.8326,56.8994,56.826,56.8927,30600.0
2013-03-27 12:25:00,85.25,85.25,85.19,85.21,28300.0,56.8927,56.8927,56.8527,56.866,28300.0
2013-03-27 12:30:00,85.2,85.25,85.19,85.23,23000.0,56.8593,56.8927,56.8527,56.8793,23000.0
2013-03-27 12:35:00,85.23,85.23,85.2,85.2,11500.0,56.8793,56.8793,56.8593,56.8593,11500.0
2013-03-27 12:40:00,85.22,85.24,85.21,85.23,20600.0,56.8727,56.886,56.866,56.8793,20600.0
2013-03-27 12:45:00,85.22,85.25,85.18,85.19,13700.0,56.8727,56.8927,56.846,56.8527,13700.0
2013-03-27 12:50:00,85.2,85.23,85.17,85.18,20100.0,56.8593,56.8793,56.8393,56.846,20100.0
2013-03-27 12:55:00,85.19,85.2,85.16,85.17,17700.0,56.8527,56.8593,56.8326,56.8393,17700.0
2013-03-27 13:00:00,85.18,85.19,85.11,85.13,15900.0,56.846,56.8527,56.7993,56.8126,15900.0
2013-03-27 13:05:00,85.12,85.12,85.04,85.04,13700.0,56.8059,56.8059,56.7525,56.7525,13700.0
2013-03-27 13:10:00,85.04,85.06,85.0,85.03,15300.0,56.7525,56.7659,56.7259,56.7459,15300.0
2013-03-27 13:15:00,85.03,85.09,85.03,85.07,8500.0,56.7459,56.7859,56.7459,56.7726,8500.0
2013-03-27 13:20:00,85.07,85.09,85.04,85.08,26000.0,56.7726,56.7859,56.7525,56.7792,26000.0
2013-03-27 13:25:00,85.09,85.17,85.08,85.17,9900.0,56.7859,56.8393,56.7792,56.8393,9900.0
2013-03-27 13:30:00,85.17,85.2,85.16,85.19,29900.0,56.8393,56.8593,56.8326,56.8527,29900.0
2013-03-27 13:35:00,85.2,85.2,85.17,85.18,24700.0,56.8593,56.8593,56.8393,56.846,24700.0
2013-03-27 13:40:00,85.19,85.25,85.15,85.17,34800.0,56.8527,56.8927,56.826,56.8393,34800.0
2013-03-27 13:45:00,85.17,85.18,85.12,85.17,31800.0,56.8393,56.846,56.8059,56.8393,31800.0
2013-03-27 13:50:00,85.17,85.23,85.16,85.19,22900.0,56.8393,56.8793,56.8326,56.8527,22900.0
2013-03-27 13:55:00,85.19,85.2,85.17,85.2,17100.0,56.8527,56.8593,56.8393,56.8593,17100.0
2013-03-27 14:00:00,85.2,85.22,85.19,85.21,41900.0,56.8593,56.8727,56.8527,56.866,41900.0
2013-03-27 14:05:00,85.22,85.26,85.18,85.18,20000.0,56.8727,56.8994,56.846,56.846,20000.0
2013-03-27 14:10:00,85.19,85.2,85.16,85.17,14600.0,56.8527,56.8593,56.8326,56.8393,14600.0
2013-03-27 14:15:00,85.17,85.21,85.16,85.21,10800.0,56.8393,56.866,56.8326,56.866,10800.0
2013-03-27 14:20:00,85.19,85.25,85.19,85.24,19500.0,56.8527,56.8927,56.8527,56.886,19500.0
2013-03-27 14:25:00,85.25,85.33,85.25,85.32,15700.0,56.8927,56.9461,56.8927,56.9394,15700.0
2013-03-27 14:30:00,85.32,85.35,85.2,85.24,32100.0,56.9394,56.9594,56.8593,56.886,32100.0
2013-03-27 14:35:00,85.25,85.34,85.25,85.33,26300.0,56.8927,56.9528,56.8927,56.9461,26300.0
2013-03-27 14:40:00,85.33,85.42,85.32,85.35,27900.0,56.9461,57.0061,56.9394,56.9594,27900.0
2013-03-27 14:45:00,85.35,85.39,85.32,85.35,23500.0,56.9594,56.9861,56.9394,56.9594,23500.0
2013-03-27 14:50:00,85.35,85.38,85.32,85.37,19200.0,56.9594,56.9795,56.9394,56.9728,19200.0
2013-03-27 14:55:00,85.37,85.43,85.37,85.43,22300.0,56.9728,57.0128,56.9728,57.0128,22300.0
2013-03-27 15:00:00,85.44,85.45,85.37,85.37,31300.0,57.0195,57.0262,56.9728,56.9728,31300.0
2013-03-27 15:05:00,85.37,85.45,85.37,85.44,26700.0,56.9728,57.0262,56.9728,57.0195,26700.0
2013-03-27 15:10:00,85.44,85.44,85.37,85.41,35700.0,57.0195,57.0195,56.9728,56.9995,35700.0
2013-03-27 15:15:00,85.41,85.46,85.4,85.44,44500.0,56.9995,57.0328,56.9928,57.0195,44500.0
2013-03-27 15:20:00,85.45,85.48,85.42,85.46,67500.0,57.0262,57.0462,57.0061,57.0328,67500.0
2013-03-27 15:25:00,85.45,85.54,85.45,85.49,39900.0,57.0262,57.0862,57.0262,57.0529,39900.0
2013-03-27 15:30:00,85.5,85.52,85.43,85.46,35600.0,57.0595,57.0729,57.0128,57.0328,35600.0
2013-03-27 15:35:00,85.46,85.51,85.45,85.48,63100.0,57.0328,57.0662,57.0262,57.0462,63100.0
2013-03-27 15:40:00,85.49,85.52,85.49,85.51,22900.0,57.0529,57.0729,57.0529,57.0662,22900.0
2013-03-27 15:45:00,85.51,85.52,85.47,85.49,107700.0,57.0662,57.0729,57.0395,57.0529,107700.0
2013-03-27 15:50:00,85.49,85.5,85.43,85.46,78200.0,57.0529,57.0595,57.0128,57.0328,78200.0
2013-03-27 15:55:00,85.45,85.47,85.41,85.45,118600.0,57.0262,57.0395,56.9995,57.0262,118600.0
2013-03-28 09:30:00,85.16,85.5,85.16,85.43,54800.0,56.8326,57.0595,56.8326,57.0128,54800.0
2013-03-28 09:35:00,85.4,85.46,85.32,85.36,20100.0,56.9928,57.0328,56.9394,56.9661,20100.0
2013-03-28 09:40:00,85.34,85.35,85.05,85.09,29700.0,56.9528,56.9594,56.7592,56.7859,29700.0
2013-03-28 09:45:00,85.09,85.18,85.01,85.17,38200.0,56.7859,56.846,56.7325,56.8393,38200.0
2013-03-28 09:50:00,85.17,85.3,85.14,85.28,20800.0,56.8393,56.9261,56.8193,56.9127,20800.0
2013-03-28 09:55:00,85.29,85.5,85.29,85.45,39400.0,56.9194,57.0595,56.9194,57.0262,39400.0
2013-03-28 10:00:00,85.46,85.52,85.34,85.49,85900.0,57.0328,57.0729,56.9528,57.0529,85900.0
2013-03-28 10:05:00,85.49,85.5,85.35,85.37,36500.0,57.0529,57.0595,56.9594,56.9728,36500.0
2013-03-28 10:10:00,85.36,85.51,85.34,85.51,38900.0,56.9661,57.0662,56.9528,57.0662,38900.0
2013-03-28 10:15:00,85.51,85.56,85.48,85.51,34900.0,57.0662,57.0996,57.0462,57.0662,34900.0
2013-03-28 10:20:00,85.51,85.59,85.51,85.55,15400.0,57.0662,57.1196,57.0662,57.0929,15400.0
2013-03-28 10:25:00,85.55,85.67,85.54,85.65,28400.0,57.0929,57.173,57.0862,57.1596,28400.0
2013-03-28 10:30:00,85.65,85.73,85.65,85.68,38900.0,57.1596,57.213,57.1596,57.1797,38900.0
2013-03-28 10:35:00,85.69,85.75,85.66,85.75,18700.0,57.1863,57.2264,57.1663,57.2264,18700.0
2013-03-28 10:40:00,85.74,85.76,85.68,85.76,25400.0,57.2197,57.233,57.1797,57.233,25400.0
2013-03-28 10:45:00,85.75,85.79,85.74,85.75,22400.0,57.2264,57.2531,57.2197,57.2264,22400.0
2013-03-28 10:50:00,85.75,85.77,85.72,85.77,17600.0,57.2264,57.2397,57.2064,57.2397,17600.0
2013-03-28 10:55:00,85.77,85.88,85.75,85.84,31200.0,57.2397,57.3131,57.2264,57.2864,31200.0
2013-03-28 11:00:00,85.85,85.89,85.84,85.85,27300.0,57.2931,57.3198,57.2864,57.2931,27300.0
2013-03-28 11:05:00,85.87,85.9,85.8,85.82,22500.0,57.3065,57.3265,57.2597,57.2731,22500.0
2013-03-28 11:10:00,85.83,85.84,85.79,85.8,20000.0,57.2798,57.2864,57.2531,57.2597,20000.0
2013-03-28 11:15:00,85.8,85.84,85.78,85.84,11600.0,57.2597,57.2864,57.2464,57.2864,11600.0
2013-03-28 11:20:00,85.82,85.84,85.81,85.83,15300.0,57.2731,57.2864,57.2664,57.2798,15300.0
2013-03-28 11:25:00,85.84,85.91,85.82,85.89,16500.0,57.2864,57.3332,57.2731,57.3198,16500.0
2013-03-28 11:30:00,85.9,85.92,85.82,85.82,14300.0,57.3265,57.3398,57.2731,57.2731,14300.0
2013-03-28 11:35:00,85.82,85.83,85.73,85.73,29600.0,57.2731,57.2798,57.213,57.213,29600.0
2013-03-28 11:40:00,85.73,85.73,85.67,85.69,14600.0,57.213,57.213,57.173,57.1863,14600.0
2013-03-28 11:45:00,85.69,85.73,85.69,85.72,9000.0,57.1863,57.213,57.1863,57.2064,9000.0
2013-03-28 11:50:00,85.72,85.73,85.68,85.73,14300.0,57.2064,57.213,57.1797,57.213,14300.0
2013-03-28 11:55:00,85.74,85.76,85.73,85.73,10900.0,57.2197,57.233,57.213,57.213,10900.0
2013-03-28 12:00:00,85.73,85.76,85.69,85.69,22600.0,57.213,57.233,57.1863,57.1863,22600.0
2013-03-28 12:05:00,85.7,85.72,85.66,85.66,13200.0,57.193,57.2064,57.1663,57.1663,13200.0
2013-03-28 12:10:00,85.66,85.69,85.65,85.68,12300.0,57.1663,57.1863,57.1596,57.1797,12300.0
2013-03-28 12:15:00,85.67,85.67,85.61,85.61,16000.0,57.173,57.173,57.1329,57.1329,16000.0
2013-03-28 12:20:00,85.61,85.62,85.52,85.52,46400.0,57.1329,57.1396,57.0729,57.0729,46400.0
2013-03-28 12:25:00,85.52,85.56,85.47,85.52,18500.0,57.0729,57.0996,57.0395,57.0729,18500.0
2013-03-28 12:30:00,85.52,85.52,85.47,85.5,14700.0,57.0729,57.0729,57.0395,57.0595,14700.0
2013-03-28 12:35:00,85.5,85.58,85.49,85.55,11500.0,57.0595,57.1129,57.0529,57.0929,11500.0
2013-03-28 12:40:00,85.54,85.59,85.51,85.58,14600.0,57.0862,57.1196,57.0662,57.1129,14600.0
2013-03-28 12:45:00,85.59,85.7,85.55,85.66,40700.0,57.1196,57.193,57.0929,57.1663,40700.0
2013-03-28 12:50:00,85.65,85.67,85.65,85.66,3000.0,57.1596,57.173,57.1596,57.1663,3000.0
2013-03-28 12:55:00,85.66,85.67,85.63,85.63,9800.0,57.1663,57.173,57.1463,57.1463,9800.0
2013-03-28 13:00:00,85.64,85.64,85.56,85.56,9200.0,57.153,57.153,57.0996,57.0996,9200.0
2013-03-28 13:05:00,85.57,85.6,85.54,85.55,21900.0,57.1063,57.1263,57.0862,57.0929,21900.0
2013-03-28 13:10:00,85.54,85.56,85.52,85.53,11600.0,57.0862,57.0996,57.0729,57.0796,11600.0
2013-03-28 13:15:00,85.54,85.57,85.54,85.57,6100.0,57.0862,57.1063,57.0862,57.1063,6100.0
2013-03-28 13:20:00,85.56,85.58,85.55,85.58,5000.0,57.0996,57.1129,57.0929,57.1129,5000.0
2013-03-28 13:25:00,85.57,85.58,85.54,85.56,12200.0,57.1063,57.1129,57.0862,57.0996,12200.0
2013-03-28 13:30:00,85.56,85.58,85.55,85.56,7800.0,57.0996,57.1129,57.0929,57.0996,7800.0
2013-03-28 13:35:00,85.55,85.56,85.52,85.54,16300.0,57.0929,57.0996,57.0729,57.0862,16300.0
2013-03-28 13:40:00,85.53,85.62,85.52,85.61,36200.0,57.0796,57.1396,57.0729,57.1329,36200.0
2013-03-28 13:45:00,85.61,85.62,85.59,85.59,6800.0,57.1329,57.1396,57.1196,57.1196,6800.0
2013-03-28 13:50:00,85.59,85.64,85.59,85.61,13100.0,57.1196,57.153,57.1196,57.1329,13100.0
2013-03-28 13:55:00,85.62,85.64,85.61,85.64,13100.0,57.1396,57.153,57.1329,57.153,13100.0
2013-03-28 14:00:00,85.64,85.71,85.64,85.67,17300.0,57.153,57.1997,57.153,57.173,17300.0
2013-03-28 14:05:00,85.67,85.7,85.66,85.67,5000.0,57.173,57.193,57.1663,57.173,5000.0
2013-03-28 14:10:00,85.67,85.67,85.63,85.63,13200.0,57.173,57.173,57.1463,57.1463,13200.0
2013-03-28 14:15:00,85.63,85.65,85.61,85.62,10700.0,57.1463,57.1596,57.1329,57.1396,10700.0
2013-03-28 14:20:00,85.63,85.68,85.62,85.65,15900.0,57.1463,57.1797,57.1396,57.1596,15900.0
2013-03-28 14:25:00,85.64,85.65,85.6,85.63,11700.0,57.153,57.1596,57.1263,57.1463,11700.0
2013-03-28 14:30:00,85.63,85.65,85.6,85.62,12300.0,57.1463,57.1596,57.1263,57.1396,12300.0
2013-03-28 14:35:00,85.61,85.68,85.61,85.67,13300.0,57.1329,57.1797,57.1329,57.173,13300.0
2013-03-28 14:40:00,85.67,85.74,85.65,85.74,16200.0,57.173,57.2197,57.1596,57.2197,16200.0
2013-03-28 14:45:00,85.75,85.84,85.75,85.84,15800.0,57.2264,57.2864,57.2264,57.2864,15800.0
2013-03-28 14:50:00,85.85,85.85,85.82,85.84,16900.0,57.2931,57.2931,57.2731,57.2864,16900.0
2013-03-28 14:55:00,85.84,85.85,85.81,85.82,22200.0,57.2864,57.2931,57.2664,57.2731,22200.0
2013-03-28 15:00:00,85.81,85.81,85.73,85.74,21400.0,57.2664,57.2664,57.213,57.2197,21400.0
2013-03-28 15:05:00,85.73,85.77,85.7,85.75,26000.0,57.213,57.2397,57.193,57.2264,26000.0
2013-03-28 15:10:00,85.74,85.78,85.72,85.78,31500.0,57.2197,57.2464,57.2064,57.2464,31500.0
2013-03-28 15:15:00,85.79,85.82,85.77,85.81,20400.0,57.2531,57.2731,57.2397,57.2664,20400.0
2013-03-28 15:20:00,85.81,85.87,85.81,85.83,17000.0,57.2664,57.3065,57.2664,57.2798,17000.0
2013-03-28 15:25:00,85.84,85.88,85.79,85.82,29000.0,57.2864,57.3131,57.2531,57.2731,29000.0
2013-03-28 15:30:00,85.82,85.88,85.81,85.84,41300.0,57.2731,57.3131,57.2664,57.2864,41300.0
2013-03-28 15:35:00,85.84,85.86,85.8,85.8,44100.0,57.2864,57.2998,57.2597,57.2597,44100.0
2013-03-28 15:40:00,85.8,85.81,85.75,85.77,60500.0,57.2597,57.2664,57.2264,57.2397,60500.0
2013-03-28 15:45:00,85.76,85.78,85.7,85.7,88700.0,57.233,57.2464,57.193,57.193,88700.0
2013-03-28 15:50:00,85.71,85.82,85.7,85.78,107700.0,57.1997,57.2731,57.193,57.2464,107700.0
2013-03-28 15:55:00,85.78,85.9,85.67,85.83,478700.0,57.2464,57.3265,57.173,57.2798,478700.0
2013-04-01 09:30:00,85.81,85.95,85.7,85.8,47400.0,57.2664,57.3598,57.193,57.2597,47400.0
2013-04-01 09:35:00,85.85,85.89,85.76,85.81,25600.0,57.2931,57.3198,57.233,57.2664,25600.0
2013-04-01 09:40:00,85.81,85.81,85.64,85.69,32600.0,57.2664,57.2664,57.153,57.1863,32600.0
2013-04-01 09:45:00,85.69,85.71,85.55,85.58,37100.0,57.1863,57.1997,57.0929,57.1129,37100.0
2013-04-01 09:50:00,85.58,85.61,85.55,85.55,49100.0,57.1129,57.1329,57.0929,57.0929,49100.0
2013-04-01 09:55:00,85.56,85.59,85.53,85.53,44700.0,57.0996,57.1196,57.0796,57.0796,44700.0
2013-04-01 10:00:00,85.56,85.59,85.19,85.3,100200.0,57.0996,57.1196,56.8527,56.9261,100200.0
2013-04-01 10:05:00,85.28,85.31,85.21,85.24,44900.0,56.9127,56.9327,56.866,56.886,44900.0
2013-04-01 10:10:00,85.23,85.26,85.21,85.26,33000.0,56.8793,56.8994,56.866,56.8994,33000.0
2013-04-01 10:15:00,85.24,85.24,85.08,85.09,33400.0,56.886,56.886,56.7792,56.7859,33400.0
2013-04-01 10:20:00,85.08,85.13,85.05,85.05,35300.0,56.7792,56.8126,56.7592,56.7592,35300.0
2013-04-01 10:25:00,85.05,85.1,85.04,85.08,37100.0,56.7592,56.7926,56.7525,56.7792,37100.0
2013-04-01 10:30:00,85.07,85.08,84.93,84.94,45100.0,56.7726,56.7792,56.6791,56.6858,45100.0
2013-04-01 10:35:00,84.94,84.95,84.82,84.84,46400.0,56.6858,56.6925,56.6057,56.6191,46400.0
2013-04-01 10:40:00,84.83,84.84,84.69,84.7,47400.0,56.6124,56.6191,56.519,56.5256,47400.0
2013-04-01 10:45:00,84.7,84.7,84.55,84.6,55000.0,56.5256,56.5256,56.4255,56.4589,55000.0
2013-04-01 10:50:00,84.6,84.6,84.49,84.52,33800.0,56.4589,56.4589,56.3855,56.4055,33800.0
2013-04-01 10:55:00,84.53,84.59,84.49,84.54,52100.0,56.4122,56.4522,56.3855,56.4189,52100.0
2013-04-01 11:00:00,84.53,84.61,84.49,84.59,47100.0,56.4122,56.4656,56.3855,56.4522,47100.0
2013-04-01 11:05:00,84.6,84.62,84.59,84.59,49800.0,56.4589,56.4723,56.4522,56.4522,49800.0
2013-04-01 11:10:00,84.59,84.61,84.57,84.59,20300.0,56.4522,56.4656,56.4389,56.4522,20300.0
2013-04-01 11:15:00,84.59,84.65,84.53,84.55,37800.0,56.4522,56.4923,56.4122,56.4255,37800.0
2013-04-01 11:20:00,84.54,84.54,84.45,84.47,31400.0,56.4189,56.4189,56.3588,56.3722,31400.0
2013-04-01 11:25:00,84.46,84.57,84.46,84.56,27700.0,56.3655,56.4389,56.3655,56.4322,27700.0
2013-04-01 11:30:00,84.56,84.6,84.51,84.57,38600.0,56.4322,56.4589,56.3988,56.4389,38600.0
2013-04-01 11:35:00,84.58,84.61,84.49,84.49,25500.0,56.4456,56.4656,56.3855,56.3855,25500.0
2013-04-01 11:40:00,84.49,84.51,84.47,84.48,28000.0,56.3855,56.3988,56.3722,56.3788,28000.0
2013-04-01 11:45:00,84.47,84.51,84.44,84.5,26200.0,56.3722,56.3988,56.3521,56.3922,26200.0
2013-04-01 11:50:00,84.5,84.5,84.44,84.49,19000.0,56.3922,56.3922,56.3521,56.3855,19000.0
2013-04-01 11:55:00,84.49,84.51,84.47,84.51,10800.0,56.3855,56.3988,56.3722,56.3988,10800.0
2013-04-01 12:00:00,84.5,84.51,84.46,84.47,13400.0,56.3922,56.3988,56.3655,56.3722,13400.0
2013-04-01 12:05:00,84.47,84.5,84.45,84.49,15900.0,56.3722,56.3922,56.3588,56.3855,15900.0
2013-04-01 12:10:00,84.49,84.53,84.48,84.53,13100.0,56.3855,56.4122,56.3788,56.4122,13100.0
2013-04-01 12:15:00,84.53,84.55,84.52,84.55,12900.0,56.4122,56.4255,56.4055,56.4255,12900.0
2013-04-01 12:20:00,84.55,84.56,84.44,84.44,26600.0,56.4255,56.4322,56.3521,56.3521,26600.0
2013-04-01 12:25:00,84.43,84.49,84.43,84.47,25000.0,56.3455,56.3855,56.3455,56.3722,25000.0
2013-04-01 12:30:00,84.47,84.48,84.44,84.45,19900.0,56.3722,56.3788,56.3521,56.3588,19900.0
2013-04-01 12:35:00,84.45,84.46,84.43,84.44,15800.0,56.3588,56.3655,56.3455,56.3521,15800.0
2013-04-01 12:40:00,84.44,84.47,84.43,84.43,18800.0,56.3521,56.3722,56.3455,56.3455,18800.0
2013-04-01 12:45:00,84.44,84.49,84.42,84.48,30400.0,56.3521,56.3855,56.3388,56.3788,30400.0
2013-04-01 12:50:00,84.48,84.51,84.43,84.43,24800.0,56.3788,56.3988,56.3455,56.3455,24800.0
2013-04-01 12:55:00,84.43,84.46,84.4,84.45,9100.0,56.3455,56.3655,56.3254,56.3588,9100.0
2013-04-01 13:00:00,84.45,84.47,84.43,84.47,12200.0,56.3588,56.3722,56.3455,56.3722,12200.0
2013-04-01 13:05:00,84.48,84.51,84.48,84.51,7500.0,56.3788,56.3988,56.3788,56.3988,7500.0
2013-04-01 13:10:00,84.5,84.55,84.5,84.55,24200.0,56.3922,56.4255,56.3922,56.4255,24200.0
2013-04-01 13:15:00,84.55,84.55,84.51,84.52,15100.0,56.4255,56.4255,56.3988,56.4055,15100.0
2013-04-01 13:20:00,84.51,84.55,84.5,84.54,14000.0,56.3988,56.4255,56.3922,56.4189,14000.0
2013-04-01 13:25:00,84.54,84.58,84.52,84.55,15000.0,56.4189,56.4456,56.4055,56.4255,15000.0
2013-04-01 13:30:00,84.56,84.58,84.52,84.56,11800.0,56.4322,56.4456,56.4055,56.4322,11800.0
2013-04-01 13:35:00,84.57,84.61,84.57,84.59,22200.0,56.4389,56.4656,56.4389,56.4522,22200.0
2013-04-01 13:40:00,84.59,84.6,84.5,84.5,21100.0,56.4522,56.4589,56.3922,56.3922,21100.0
2013-04-01 13:45:00,84.5,84.56,84.5,84.52,13400.0,56.3922,56.4322,56.3922,56.4055,13400.0
2013-04-01 13:50:00,84.52,84.59,84.52,84.59,14100.0,56.4055,56.4522,56.4055,56.4522,14100.0
2013-04-01 13:55:00,84.58,84.59,84.53,84.56,19400.0,56.4456,56.4522,56.4122,56.4322,19400.0
2013-04-01 14:00:00,84.57,84.61,84.57,84.58,22700.0,56.4389,56.4656,56.4389,56.4456,22700.0
2013-04-01 14:05:00,84.58,84.62,84.56,84.62,33300.0,56.4456,56.4723,56.4322,56.4723,33300.0
2013-04-01 14:10:00,84.61,84.62,84.6,84.61,25600.0,56.4656,56.4723,56.4589,56.4656,25600.0
2013-04-01 14:15:00,84.61,84.61,84.57,84.57,24500.0,56.4656,56.4656,56.4389,56.4389,24500.0
2013-04-01 14:20:00,84.56,84.61,84.55,84.55,21100.0,56.4322,56.4656,56.4255,56.4255,21100.0
2013-04-01 14:25:00,84.55,84.57,84.53,84.53,25700.0,56.4255,56.4389,56.4122,56.4122,25700.0
2013-04-01 14:30:00,84.53,84.55,84.46,84.46,30800.0,56.4122,56.4255,56.3655,56.3655,30800.0
2013-04-01 14:35:00,84.47,84.54,84.47,84.5,18800.0,56.3722,56.4189,56.3722,56.3922,18800.0
2013-04-01 14:40:00,84.5,84.51,84.47,84.47,22800.0,56.3922,56.3988,56.3722,56.3722,22800.0
2013-04-01 14:45:00,84.46,84.51,84.46,84.5,18600.0,56.3655,56.3988,56.3655,56.3922,18600.0
2013-04-01 14:50:00,84.51,84.52,84.48,84.52,18100.0,56.3988,56.4055,56.3788,56.4055,18100.0
2013-04-01 14:55:00,84.52,84.55,84.47,84.47,19000.0,56.4055,56.4255,56.3722,56.3722,19000.0
2013-04-01 15:00:00,84.46,84.54,84.46,84.53,21600.0,56.3655,56.4189,56.3655,56.4122,21600.0
2013-04-01 15:05:00,84.54,84.56,84.47,84.48,24900.0,56.4189,56.4322,56.3722,56.3788,24900.0
2013-04-01 15:10:00,84.5,84.53,84.47,84.53,27500.0,56.3922,56.4122,56.3722,56.4122,27500.0
2013-04-01 15:15:00,84.53,84.53,84.44,84.44,26100.0,56.4122,56.4122,56.3521,56.3521,26100.0
2013-04-01 15:20:00,84.44,84.44,84.35,84.36,38300.0,56.3521,56.3521,56.2921,56.2987,38300.0
2013-04-01 15:25:00,84.37,84.45,84.34,84.42,28600.0,56.3054,56.3588,56.2854,56.3388,28600.0
2013-04-01 15:30:00,84.43,84.5,84.36,84.38,52400.0,56.3455,56.3922,56.2987,56.3121,52400.0
2013-04-01 15:35:00,84.38,84.44,84.36,84.42,43900.0,56.3121,56.3521,56.2987,56.3388,43900.0
2013-04-01 15:40:00,84.41,84.44,84.33,84.43,55100.0,56.3321,56.3521,56.2787,56.3455,55100.0
2013-04-01 15:45:00,84.43,84.46,84.39,84.42,81700.0,56.3455,56.3655,56.3188,56.3388,81700.0
2013-04-01 15:50:00,84.42,84.53,84.4,84.45,156600.0,56.3388,56.4122,56.3254,56.3588,156600.0
2013-04-01 15:55:00,84.45,84.5,84.44,84.47,152200.0,56.3588,56.3922,56.3521,56.3722,152200.0
2013-04-02 09:30:00,83.84,84.23,83.84,83.95,228800.0,55.9517,56.212,55.9517,56.0251,228800.0
2013-04-02 09:35:00,83.98,84.04,83.87,83.98,112100.0,56.0451,56.0852,55.9717,56.0451,112100.0
2013-04-02 09:40:00,83.98,84.06,83.7,83.76,130900.0,56.0451,56.0985,55.8583,55.8983,130900.0
2013-04-02 09:45:00,83.76,83.89,83.65,83.82,70000.0,55.8983,55.9851,55.8249,55.9384,70000.0
2013-04-02 09:50:00,83.84,84.06,83.83,83.92,63800.0,55.9517,56.0985,55.945,56.0051,63800.0
2013-04-02 09:55:00,83.92,84.06,83.92,83.92,36300.0,56.0051,56.0985,56.0051,56.0051,36300.0
2013-04-02 10:00:00,83.94,84.05,83.89,83.93,65500.0,56.0184,56.0919,55.9851,56.0118,65500.0
2013-04-02 10:05:00,83.93,83.97,83.84,83.95,69300.0,56.0118,56.0385,55.9517,56.0251,69300.0
2013-04-02 10:10:00,83.94,83.95,83.82,83.84,49800.0,56.0184,56.0251,55.9384,55.9517,49800.0
2013-04-02 10:15:00,83.84,83.85,83.73,83.81,43200.0,55.9517,55.9584,55.8783,55.9317,43200.0
2013-04-02 10:20:00,83.81,83.9,83.78,83.9,46200.0,55.9317,55.9918,55.9117,55.9918,46200.0
2013-04-02 10:25:00,83.91,83.94,83.77,83.81,34100.0,55.9984,56.0184,55.905,55.9317,34100.0
2013-04-02 10:30:00,83.8,83.83,83.74,83.82,42300.0,55.925,55.945,55.885,55.9384,42300.0
2013-04-02 10:35:00,83.83,83.93,83.81,83.9,48000.0,55.945,56.0118,55.9317,55.9918,48000.0
2013-04-02 10:40:00,83.9,83.95,83.85,83.93,50800.0,55.9918,56.0251,55.9584,56.0118,50800.0
2013-04-02 10:45:00,83.93,84.01,83.93,83.96,59300.0,56.0118,56.0652,56.0118,56.0318,59300.0
2013-04-02 10:50:00,83.96,83.97,83.9,83.91,26200.0,56.0318,56.0385,55.9918,55.9984,26200.0
2013-04-02 10:55:00,83.92,83.95,83.9,83.93,42500.0,56.0051,56.0251,55.9918,56.0118,42500.0
2013-04-02 11:00:00,83.94,83.97,83.9,83.94,30800.0,56.0184,56.0385,55.9918,56.0184,30800.0
2013-04-02 11:05:00,83.95,84.0,83.91,83.92,23300.0,56.0251,56.0585,55.9984,56.0051,23300.0
2013-04-02 11:10:00,83.92,84.01,83.92,83.95,22600.0,56.0051,56.0652,56.0051,56.0251,22600.0
2013-04-02 11:15:00,83.95,83.99,83.95,83.96,22200.0,56.0251,56.0518,56.0251,56.0318,22200.0
2013-04-02 11:20:00,83.96,84.08,83.96,84.06,30600.0,56.0318,56.1119,56.0318,56.0985,30600.0
2013-04-02 11:25:00,84.06,84.1,84.06,84.06,27200.0,56.0985,56.1252,56.0985,56.0985,27200.0
2013-04-02 11:30:00,84.07,84.27,84.06,84.25,41000.0,56.1052,56.2387,56.0985,56.2253,41000.0
2013-04-02 11:35:00,84.25,84.25,84.06,84.08,29500.0,56.2253,56.2253,56.0985,56.1119,29500.0
2013-04-02 11:40:00,84.08,84.14,84.06,84.06,16800.0,56.1119,56.1519,56.0985,56.0985,16800.0
2013-04-02 11:45:00,84.06,84.07,83.99,84.01,18600.0,56.0985,56.1052,56.0518,56.0652,18600.0
2013-04-02 11:50:00,84.01,84.06,84.01,84.04,13500.0,56.0652,56.0985,56.0652,56.0852,13500.0
2013-04-02 11:55:00,84.04,84.08,84.03,84.08,16900.0,56.0852,56.1119,56.0785,56.1119,16900.0
2013-04-02 12:00:00,84.08,84.12,84.07,84.1,19700.0,56.1119,56.1386,56.1052,56.1252,19700.0
2013-04-02 12:05:00,84.11,84.14,84.11,84.11,11900.0,56.1319,56.1519,56.1319,56.1319,11900.0
2013-04-02 12:10:00,84.11,84.11,84.06,84.09,30900.0,56.1319,56.1319,56.0985,56.1186,30900.0
2013-04-02 12:15:00,84.09,84.16,84.09,84.14,17100.0,56.1186,56.1653,56.1186,56.1519,17100.0
2013-04-02 12:20:00,84.14,84.19,84.1,84.19,45700.0,56.1519,56.1853,56.1252,56.1853,45700.0
2013-04-02 12:25:00,84.18,84.21,84.1,84.11,19500.0,56.1786,56.1986,56.1252,56.1319,19500.0
2013-04-02 12:30:00,84.11,84.15,84.1,84.11,34600.0,56.1319,56.1586,56.1252,56.1319,34600.0
2013-04-02 12:35:00,84.12,84.15,84.1,84.1,22500.0,56.1386,56.1586,56.1252,56.1252,22500.0
2013-04-02 12:40:00,84.1,84.11,84.06,84.07,25900.0,56.1252,56.1319,56.0985,56.1052,25900.0
2013-04-02 12:45:00,84.06,84.17,84.06,84.17,30300.0,56.0985,56.1719,56.0985,56.1719,30300.0
2013-04-02 12:50:00,84.17,84.17,84.11,84.11,28500.0,56.1719,56.1719,56.1319,56.1319,28500.0
2013-04-02 12:55:00,84.11,84.13,84.1,84.1,25300.0,56.1319,56.1452,56.1252,56.1252,25300.0
2013-04-02 13:00:00,84.1,84.16,84.1,84.13,26700.0,56.1252,56.1653,56.1252,56.1452,26700.0
2013-04-02 13:05:00,84.13,84.15,84.13,84.14,16900.0,56.1452,56.1586,56.1452,56.1519,16900.0
2013-04-02 13:10:00,84.13,84.16,84.1,84.16,34200.0,56.1452,56.1653,56.1252,56.1653,34200.0
2013-04-02 13:15:00,84.16,84.16,84.07,84.07,23200.0,56.1653,56.1653,56.1052,56.1052,23200.0
2013-04-02 13:20:00,84.07,84.18,84.07,84.17,17000.0,56.1052,56.1786,56.1052,56.1719,17000.0
2013-04-02 13:25:00,84.17,84.19,84.14,84.15,21000.0,56.1719,56.1853,56.1519,56.1586,21000.0
2013-04-02 13:30:00,84.14,84.25,84.12,84.24,30200.0,56.1519,56.2253,56.1386,56.2187,30200.0
2013-04-02 13:35:00,84.25,84.3,84.23,84.27,41200.0,56.2253,56.2587,56.212,56.2387,41200.0
2013-04-02 13:40:00,84.27,84.33,84.26,84.33,23800.0,56.2387,56.2787,56.232,56.2787,23800.0
2013-04-02 13:45:00,84.32,84.34,84.27,84.29,40900.0,56.272,56.2854,56.2387,56.252,40900.0
2013-04-02 13:50:00,84.3,84.34,84.28,84.3,44400.0,56.2587,56.2854,56.2454,56.2587,44400.0
2013-04-02 13:55:00,84.31,84.31,84.27,84.29,28400.0,56.2654,56.2654,56.2387,56.252,28400.0
2013-04-02 14:00:00,84.3,84.3,84.19,84.22,28400.0,56.2587,56.2587,56.1853,56.2053,28400.0
2013-04-02 14:05:00,84.22,84.25,84.18,84.19,32400.0,56.2053,56.2253,56.1786,56.1853,32400.0
2013-04-02 14:10:00,84.2,84.22,84.09,84.1,116100.0,56.192,56.2053,56.1186,56.1252,116100.0
2013-04-02 14:15:00,84.11,84.15,83.98,83.99,47100.0,56.1319,56.1586,56.0451,56.0518,47100.0
2013-04-02 14:20:00,84.0,84.04,83.99,84.03,27800.0,56.0585,56.0852,56.0518,56.0785,27800.0
2013-04-02 14:25:00,84.02,84.03,83.92,83.95,48200.0,56.0718,56.0785,56.0051,56.0251,48200.0
2013-04-02 14:30:00,83.95,83.97,83.87,83.9,37500.0,56.0251,56.0385,55.9717,55.9918,37500.0
2013-04-02 14:35:00,83.9,84.01,83.85,83.97,61800.0,55.9918,56.0652,55.9584,56.0385,61800.0
2013-04-02 14:40:00,83.97,83.97,83.91,83.93,42800.0,56.0385,56.0385,55.9984,56.0118,42800.0
2013-04-02 14:45:00,83.94,84.0,83.89,83.89,35300.0,56.0184,56.0585,55.9851,55.9851,35300.0
2013-04-02 14:50:00,83.88,83.88,83.75,83.76,47500.0,55.9784,55.9784,55.8916,55.8983,47500.0
2013-04-02 14:55:00,83.75,83.84,83.75,83.83,34000.0,55.8916,55.9517,55.8916,55.945,34000.0
2013-04-02 15:00:00,83.83,83.93,83.8,83.91,51300.0,55.945,56.0118,55.925,55.9984,51300.0
2013-04-02 15:05:00,83.91,83.92,83.83,83.84,36700.0,55.9984,56.0051,55.945,55.9517,36700.0
2013-04-02 15:10:00,83.84,83.84,83.75,83.8,37000.0,55.9517,55.9517,55.8916,55.925,37000.0
2013-04-02 15:15:00,83.8,83.88,83.77,83.8,49500.0,55.925,55.9784,55.905,55.925,49500.0
2013-04-02 15:20:00,83.8,83.81,83.75,83.8,60300.0,55.925,55.9317,55.8916,55.925,60300.0
2013-04-02 15:25:00,83.81,83.91,83.81,83.84,43600.0,55.9317,55.9984,55.9317,55.9517,43600.0
2013-04-02 15:30:00,83.85,83.85,83.78,83.84,58900.0,55.9584,55.9584,55.9117,55.9517,58900.0
2013-04-02 15:35:00,83.84,83.85,83.75,83.8,81900.0,55.9517,55.9584,55.8916,55.925,81900.0
2013-04-02 15:40:00,83.8,83.81,83.71,83.71,65600.0,55.925,55.9317,55.865,55.865,65600.0
2013-04-02 15:45:00,83.71,83.85,83.68,83.85,127300.0,55.865,55.9584,55.8449,55.9584,127300.0
2013-04-02 15:50:00,83.84,83.87,83.79,83.79,136100.0,55.9517,55.9717,55.9183,55.9183,136100.0
2013-04-02 15:55:00,83.8,83.91,83.79,83.9,231700.0,55.925,55.9984,55.9183,55.9918,231700.0
2013-04-03 09:30:00,84.01,84.08,83.91,84.0,98600.0,56.0652,56.1119,55.9984,56.0585,98600.0
2013-04-03 09:35:00,83.98,83.98,83.84,83.89,44900.0,56.0451,56.0451,55.9517,55.9851,44900.0
2013-04-03 09:40:00,83.9,83.95,83.76,83.81,58000.0,55.9918,56.0251,55.8983,55.9317,58000.0
2013-04-03 09:45:00,83.81,83.85,83.7,83.73,46600.0,55.9317,55.9584,55.8583,55.8783,46600.0
2013-04-03 09:50:00,83.73,83.77,83.55,83.56,81100.0,55.8783,55.905,55.7582,55.7649,81100.0
2013-04-03 09:55:00,83.56,83.65,83.52,83.65,54700.0,55.7649,55.8249,55.7382,55.8249,54700.0
2013-04-03 10:00:00,83.63,83.63,83.19,83.23,95400.0,55.8116,55.8116,55.5179,55.5446,95400.0
2013-04-03 10:05:00,83.23,83.28,83.14,83.28,50000.0,55.5446,55.578,55.4846,55.578,50000.0
2013-04-03 10:10:00,83.3,83.38,83.28,83.3,30400.0,55.5913,55.6447,55.578,55.5913,30400.0
2013-04-03 10:15:00,83.3,83.39,83.3,83.39,31700.0,55.5913,55.6514,55.5913,55.6514,31700.0
2013-04-03 10:20:00,83.39,83.51,83.33,83.51,30400.0,55.6514,55.7315,55.6114,55.7315,30400.0
2013-04-03 10:25:00,83.52,83.52,83.41,83.45,33700.0,55.7382,55.7382,55.6647,55.6914,33700.0
2013-04-03 10:30:00,83.45,83.5,83.41,83.48,37400.0,55.6914,55.7248,55.6647,55.7115,37400.0
2013-04-03 10:35:00,83.47,83.54,83.43,83.49,30700.0,55.7048,55.7515,55.6781,55.7181,30700.0
2013-04-03 10:40:00,83.48,83.55,83.45,83.48,33500.0,55.7115,55.7582,55.6914,55.7115,33500.0
2013-04-03 10:45:00,83.5,83.57,83.44,83.54,31000.0,55.7248,55.7715,55.6848,55.7515,31000.0
2013-04-03 10:50:00,83.54,83.65,83.53,83.62,28200.0,55.7515,55.8249,55.7448,55.8049,28200.0
2013-04-03 10:55:00,83.62,83.63,83.45,83.45,49200.0,55.8049,55.8116,55.6914,55.6914,49200.0
2013-04-03 11:00:00,83.45,83.56,83.45,83.54,111600.0,55.6914,55.7649,55.6914,55.7515,111600.0
2013-04-03 11:05:00,83.53,83.59,83.5,83.57,22700.0,55.7448,55.7849,55.7248,55.7715,22700.0
2013-04-03 11:10:00,83.56,83.58,83.45,83.52,19800.0,55.7649,55.7782,55.6914,55.7382,19800.0
2013-04-03 11:15:00,83.53,83.61,83.46,83.55,18800.0,55.7448,55.7982,55.6981,55.7582,18800.0
2013-04-03 11:20:00,83.55,83.69,83.55,83.64,20800.0,55.7582,55.8516,55.7582,55.8182,20800.0
2013-04-03 11:25:00,83.63,83.66,83.57,83.6,14700.0,55.8116,55.8316,55.7715,55.7915,14700.0
2013-04-03 11:30:00,83.61,83.69,83.58,83.59,17500.0,55.7982,55.8516,55.7782,55.7849,17500.0
2013-04-03 11:35:00,83.58,83.62,83.54,83.62,20600.0,55.7782,55.8049,55.7515,55.8049,20600.0
2013-04-03 11:40:00,83.63,83.67,83.59,83.63,10100.0,55.8116,55.8383,55.7849,55.8116,10100.0
2013-04-03 11:45:00,83.62,83.73,83.59,83.72,21900.0,55.8049,55.8783,55.7849,55.8716,21900.0
2013-04-03 11:50:00,83.72,83.86,83.72,83.86,34200.0,55.8716,55.9651,55.8716,55.9651,34200.0
2013-04-03 11:55:00,83.86,83.96,83.85,83.86,62900.0,55.9651,56.0318,55.9584,55.9651,62900.0
2013-04-03 12:00:00,83.87,83.9,83.83,83.87,37200.0,55.9717,55.9918,55.945,55.9717,37200.0
2013-04-03 12:05:00,83.87,83.92,83.81,83.85,26600.0,55.9717,56.0051,55.9317,55.9584,26600.0
2013-04-03 12:10:00,83.86,83.93,83.85,83.87,15700.0,55.9651,56.0118,55.9584,55.9717,15700.0
2013-04-03 12:15:00,83.87,83.89,83.86,83.86,36800.0,55.9717,55.9851,55.9651,55.9651,36800.0
2013-04-03 12:20:00,83.86,83.91,83.86,83.91,25000.0,55.9651,55.9984,55.9651,55.9984,25000.0
2013-04-03 12:25:00,83.91,83.95,83.9,83.9,27200.0,55.9984,56.0251,55.9918,55.9918,27200.0
2013-04-03 12:30:00,83.9,83.94,83.9,83.9,33600.0,55.9918,56.0184,55.9918,55.9918,33600.0
2013-04-03 12:35:00,83.9,83.94,83.89,83.91,37200.0,55.9918,56.0184,55.9851,55.9984,37200.0
2013-04-03 12:40:00,83.91,83.92,83.77,83.83,21100.0,55.9984,56.0051,55.905,55.945,21100.0
2013-04-03 12:45:00,83.83,83.85,83.79,83.83,14900.0,55.945,55.9584,55.9183,55.945,14900.0
2013-04-03 12:50:00,83.83,83.83,83.74,83.82,48300.0,55.945,55.945,55.885,55.9384,48300.0
2013-04-03 12:55:00,83.81,83.85,83.81,83.83,13300.0,55.9317,55.9584,55.9317,55.945,13300.0
2013-04-03 13:00:00,83.84,83.93,83.83,83.93,17100.0,55.9517,56.0118,55.945,56.0118,17100.0
2013-04-03 13:05:00,83.93,83.95,83.89,83.92,19000.0,56.0118,56.0251,55.9851,56.0051,19000.0
2013-04-03 13:10:00,83.91,83.95,83.9,83.92,23900.0,55.9984,56.0251,55.9918,56.0051,23900.0
2013-04-03 13:15:00,83.91,83.91,83.82,83.84,39900.0,55.9984,55.9984,55.9384,55.9517,39900.0
2013-04-03 13:20:00,83.84,83.85,83.73,83.81,23700.0,55.9517,55.9584,55.8783,55.9317,23700.0
2013-04-03 13:25:00,83.81,83.85,83.78,83.79,21800.0,55.9317,55.9584,55.9117,55.9183,21800.0
2013-04-03 13:30:00,83.8,83.81,83.69,83.69,31300.0,55.925,55.9317,55.8516,55.8516,31300.0
2013-04-03 13:35:00,83.7,83.72,83.61,83.62,25500.0,55.8583,55.8716,55.7982,55.8049,25500.0
2013-04-03 13:40:00,83.63,83.66,83.55,83.57,27600.0,55.8116,55.8316,55.7582,55.7715,27600.0
2013-04-03 13:45:00,83.57,83.6,83.53,83.59,40600.0,55.7715,55.7915,55.7448,55.7849,40600.0
2013-04-03 13:50:00,83.59,83.62,83.49,83.56,38500.0,55.7849,55.8049,55.7181,55.7649,38500.0
2013-04-03 13:55:00,83.56,83.59,83.49,83.5,29000.0,55.7649,55.7849,55.7181,55.7248,29000.0
2013-04-03 14:00:00,83.49,83.54,83.38,83.38,50000.0,55.7181,55.7515,55.6447,55.6447,50000.0
2013-04-03 14:05:00,83.39,83.44,83.32,83.43,51200.0,55.6514,55.6848,55.6047,55.6781,51200.0
2013-04-03 14:10:00,83.43,83.52,83.42,83.5,48300.0,55.6781,55.7382,55.6714,55.7248,48300.0
2013-04-03 14:15:00,83.52,83.52,83.44,83.48,24700.0,55.7382,55.7382,55.6848,55.7115,24700.0
2013-04-03 14:20:00,83.48,83.51,83.38,83.42,51300.0,55.7115,55.7315,55.6447,55.6714,51300.0
2013-04-03 14:25:00,83.41,83.47,83.4,83.43,49800.0,55.6647,55.7048,55.6581,55.6781,49800.0
2013-04-03 14:30:00,83.43,83.55,83.42,83.54,32100.0,55.6781,55.7582,55.6714,55.7515,32100.0
2013-04-03 14:35:00,83.55,83.58,83.5,83.55,50500.0,55.7582,55.7782,55.7248,55.7582,50500.0
2013-04-03 14:40:00,83.56,83.64,83.56,83.6,35200.0,55.7649,55.8182,55.7649,55.7915,35200.0
2013-04-03 14:45:00,83.6,83.61,83.53,83.57,39200.0,55.7915,55.7982,55.7448,55.7715,39200.0
2013-04-03 14:50:00,83.56,83.62,83.56,83.62,40500.0,55.7649,55.8049,55.7649,55.8049,40500.0
2013-04-03 14:55:00,83.62,83.65,83.58,83.6,36900.0,55.8049,55.8249,55.7782,55.7915,36900.0
2013-04-03 15:00:00,83.6,83.61,83.53,83.56,34100.0,55.7915,55.7982,55.7448,55.7649,34100.0
2013-04-03 15:05:00,83.55,83.61,83.52,83.57,31200.0,55.7582,55.7982,55.7382,55.7715,31200.0
2013-04-03 15:10:00,83.56,83.59,83.52,83.53,72700.0,55.7649,55.7849,55.7382,55.7448,72700.0
2013-04-03 15:15:00,83.54,83.56,83.48,83.53,72100.0,55.7515,55.7649,55.7115,55.7448,72100.0
2013-04-03 15:20:00,83.53,83.54,83.42,83.47,76600.0,55.7448,55.7515,55.6714,55.7048,76600.0
2013-04-03 15:25:00,83.48,83.5,83.41,83.43,71500.0,55.7115,55.7248,55.6647,55.6781,71500.0
2013-04-03 15:30:00,83.43,83.44,83.33,83.33,95400.0,55.6781,55.6848,55.6114,55.6114,95400.0
2013-04-03 15:35:00,83.32,83.32,83.18,83.21,108000.0,55.6047,55.6047,55.5113,55.5313,108000.0
2013-04-03 15:40:00,83.2,83.36,83.11,83.28,130300.0,55.5246,55.6314,55.4645,55.578,130300.0
2013-04-03 15:45:00,83.3,83.49,83.28,83.46,131500.0,55.5913,55.7181,55.578,55.6981,131500.0
2013-04-03 15:50:00,83.45,83.5,83.36,83.39,120300.0,55.6914,55.7248,55.6314,55.6514,120300.0
2013-04-03 15:55:00,83.4,83.46,83.31,83.33,227000.0,55.6581,55.6981,55.598,55.6114,227000.0
2013-04-04 09:30:00,83.65,83.68,83.43,83.54,47200.0,55.8249,55.8449,55.6781,55.7515,47200.0
2013-04-04 09:35:00,83.55,83.61,83.48,83.52,22800.0,55.7582,55.7982,55.7115,55.7382,22800.0
2013-04-04 09:40:00,83.53,83.74,83.5,83.65,51500.0,55.7448,55.885,55.7248,55.8249,51500.0
2013-04-04 09:45:00,83.67,83.86,83.66,83.84,19200.0,55.8383,55.9651,55.8316,55.9517,19200.0
2013-04-04 09:50:00,83.85,83.85,83.58,83.7,27100.0,55.9584,55.9584,55.7782,55.8583,27100.0
2013-04-04 09:55:00,83.71,83.76,83.62,83.62,23100.0,55.865,55.8983,55.8049,55.8049,23100.0
2013-04-04 10:00:00,83.65,83.77,83.63,83.76,37200.0,55.8249,55.905,55.8116,55.8983,37200.0
2013-04-04 10:05:00,83.77,83.79,83.65,83.65,85600.0,55.905,55.9183,55.8249,55.8249,85600.0
2013-04-04 10:10:00,83.65,83.73,83.64,83.73,27900.0,55.8249,55.8783,55.8182,55.8783,27900.0
2013-04-04 10:15:00,83.72,83.73,83.54,83.56,39800.0,55.8716,55.8783,55.7515,55.7649,39800.0
2013-04-04 10:20:00,83.55,83.67,83.55,83.66,69800.0,55.7582,55.8383,55.7582,55.8316,69800.0
2013-04-04 10:25:00,83.67,83.71,83.27,83.34,117500.0,55.8383,55.865,55.5713,55.618,117500.0
2013-04-04 10:30:00,83.34,83.59,83.34,83.47,46500.0,55.618,55.7849,55.618,55.7048,46500.0
2013-04-04 10:35:00,83.47,83.52,83.37,83.4,59300.0,55.7048,55.7382,55.6381,55.6581,59300.0
2013-04-04 10:40:00,83.4,83.61,83.35,83.58,40900.0,55.6581,55.7982,55.6247,55.7782,40900.0
2013-04-04 10:45:00,83.57,83.63,83.5,83.55,26700.0,55.7715,55.8116,55.7248,55.7582,26700.0
2013-04-04 10:50:00,83.55,83.7,83.55,83.63,34800.0,55.7582,55.8583,55.7582,55.8116,34800.0
2013-04-04 10:55:00,83.64,83.69,83.53,83.59,26300.0,55.8182,55.8516,55.7448,55.7849,26300.0
2013-04-04 11:00:00,83.6,83.66,83.59,83.62,25800.0,55.7915,55.8316,55.7849,55.8049,25800.0
2013-04-04 11:05:00,83.62,83.64,83.5,83.54,27400.0,55.8049,55.8182,55.7248,55.7515,27400.0
2013-04-04 11:10:00,83.53,83.62,83.5,83.57,26600.0,55.7448,55.8049,55.7248,55.7715,26600.0
2013-04-04 11:15:00,83.56,83.62,83.53,83.61,17000.0,55.7649,55.8049,55.7448,55.7982,17000.0
2013-04-04 11:20:00,83.59,83.63,83.54,83.61,16800.0,55.7849,55.8116,55.7515,55.7982,16800.0
2013-04-04 11:25:00,83.6,83.64,83.57,83.64,13900.0,55.7915,55.8182,55.7715,55.8182,13900.0
2013-04-04 11:30:00,83.62,83.66,83.54,83.57,18600.0,55.8049,55.8316,55.7515,55.7715,18600.0
2013-04-04 11:35:00,83.57,83.59,83.49,83.5,39800.0,55.7715,55.7849,55.7181,55.7248,39800.0
2013-04-04 11:40:00,83.5,83.52,83.46,83.47,30500.0,55.7248,55.7382,55.6981,55.7048,30500.0
2013-04-04 11:45:00,83.48,83.52,83.44,83.44,36600.0,55.7115,55.7382,55.6848,55.6848,36600.0
2013-04-04 11:50:00,83.44,83.49,83.42,83.47,22800.0,55.6848,55.7181,55.6714,55.7048,22800.0
2013-04-04 11:55:00,83.46,83.54,83.44,83.48,26700.0,55.6981,55.7515,55.6848,55.7115,26700.0
2013-04-04 12:00:00,83.48,83.66,83.44,83.51,71800.0,55.7115,55.8316,55.6848,55.7315,71800.0
2013-04-04 12:05:00,83.5,83.55,83.47,83.55,25500.0,55.7248,55.7582,55.7048,55.7582,25500.0
2013-04-04 12:10:00,83.54,83.54,83.46,83.52,11400.0,55.7515,55.7515,55.6981,55.7382,11400.0
2013-04-04 12:15:00,83.53,83.62,83.53,83.62,11600.0,55.7448,55.8049,55.7448,55.8049,11600.0
2013-04-04 12:20:00,83.61,83.66,83.5,83.52,16400.0,55.7982,55.8316,55.7248,55.7382,16400.0
2013-04-04 12:25:00,83.53,83.56,83.49,83.52,14600.0,55.7448,55.7649,55.7181,55.7382,14600.0
2013-04-04 12:30:00,83.52,83.57,83.49,83.56,13500.0,55.7382,55.7715,55.7181,55.7649,13500.0
2013-04-04 12:35:00,83.57,83.64,83.54,83.62,84100.0,55.7715,55.8182,55.7515,55.8049,84100.0
2013-04-04 12:40:00,83.63,83.65,83.52,83.6,46200.0,55.8116,55.8249,55.7382,55.7915,46200.0
2013-04-04 12:45:00,83.59,83.62,83.54,83.61,34100.0,55.7849,55.8049,55.7515,55.7982,34100.0
2013-04-04 12:50:00,83.61,83.64,83.54,83.58,15500.0,55.7982,55.8182,55.7515,55.7782,15500.0
2013-04-04 12:55:00,83.56,83.64,83.51,83.57,45900.0,55.7649,55.8182,55.7315,55.7715,45900.0
2013-04-04 13:00:00,83.59,83.61,83.56,83.59,12500.0,55.7849,55.7982,55.7649,55.7849,12500.0
2013-04-04 13:05:00,83.6,83.6,83.51,83.52,9400.0,55.7915,55.7915,55.7315,55.7382,9400.0
2013-04-04 13:10:00,83.52,83.56,83.49,83.52,12100.0,55.7382,55.7649,55.7181,55.7382,12100.0
2013-04-04 13:15:00,83.52,83.53,83.45,83.53,9300.0,55.7382,55.7448,55.6914,55.7448,9300.0
2013-04-04 13:20:00,83.53,83.54,83.49,83.49,13100.0,55.7448,55.7515,55.7181,55.7181,13100.0
2013-04-04 13:25:00,83.49,83.56,83.48,83.53,11500.0,55.7181,55.7649,55.7115,55.7448,11500.0
2013-04-04 13:30:00,83.54,83.54,83.5,83.53,12400.0,55.7515,55.7515,55.7248,55.7448,12400.0
2013-04-04 13:35:00,83.53,83.6,83.51,83.58,27400.0,55.7448,55.7915,55.7315,55.7782,27400.0
2013-04-04 13:40:00,83.58,83.7,83.56,83.67,30200.0,55.7782,55.8583,55.7649,55.8383,30200.0
2013-04-04 13:45:00,83.68,83.76,83.65,83.69,34400.0,55.8449,55.8983,55.8249,55.8516,34400.0
2013-04-04 13:50:00,83.68,83.69,83.59,83.6,10100.0,55.8449,55.8516,55.7849,55.7915,10100.0
2013-04-04 13:55:00,83.61,83.61,83.57,83.58,12000.0,55.7982,55.7982,55.7715,55.7782,12000.0
2013-04-04 14:00:00,83.58,83.59,83.5,83.52,28100.0,55.7782,55.7849,55.7248,55.7382,28100.0
2013-04-04 14:05:00,83.51,83.53,83.48,83.5,20200.0,55.7315,55.7448,55.7115,55.7248,20200.0
2013-04-04 14:10:00,83.52,83.52,83.46,83.52,18000.0,55.7382,55.7382,55.6981,55.7382,18000.0
2013-04-04 14:15:00,83.52,83.61,83.5,83.59,22700.0,55.7382,55.7982,55.7248,55.7849,22700.0
2013-04-04 14:20:00,83.59,83.64,83.55,83.64,37900.0,55.7849,55.8182,55.7582,55.8182,37900.0
2013-04-04 14:25:00,83.63,83.65,83.56,83.61,22900.0,55.8116,55.8249,55.7649,55.7982,22900.0
2013-04-04 14:30:00,83.6,83.65,83.6,83.64,15900.0,55.7915,55.8249,55.7915,55.8182,15900.0
2013-04-04 14:35:00,83.64,83.65,83.59,83.61,17500.0,55.8182,55.8249,55.7849,55.7982,17500.0
2013-04-04 14:40:00,83.61,83.64,83.58,83.63,17700.0,55.7982,55.8182,55.7782,55.8116,17700.0
2013-04-04 14:45:00,83.64,83.65,83.58,83.64,20300.0,55.8182,55.8249,55.7782,55.8182,20300.0
2013-04-04 14:50:00,83.64,83.65,83.55,83.55,28900.0,55.8182,55.8249,55.7582,55.7582,28900.0
2013-04-04 14:55:00,83.56,83.57,83.51,83.52,20000.0,55.7649,55.7715,55.7315,55.7382,20000.0
2013-04-04 15:00:00,83.53,83.61,83.5,83.6,24600.0,55.7448,55.7982,55.7248,55.7915,24600.0
2013-04-04 15:05:00,83.61,83.63,83.56,83.61,20800.0,55.7982,55.8116,55.7649,55.7982,20800.0
2013-04-04 15:10:00,83.59,83.59,83.53,83.58,31600.0,55.7849,55.7849,55.7448,55.7782,31600.0
2013-04-04 15:15:00,83.58,83.58,83.49,83.53,46700.0,55.7782,55.7782,55.7181,55.7448,46700.0
2013-04-04 15:20:00,83.52,83.59,83.51,83.57,35300.0,55.7382,55.7849,55.7315,55.7715,35300.0
2013-04-04 15:25:00,83.57,83.58,83.49,83.49,29700.0,55.7715,55.7782,55.7181,55.7181,29700.0
2013-04-04 15:30:00,83.48,83.57,83.47,83.48,28600.0,55.7115,55.7715,55.7048,55.7115,28600.0
2013-04-04 15:35:00,83.49,83.57,83.48,83.53,43800.0,55.7181,55.7715,55.7115,55.7448,43800.0
2013-04-04 15:40:00,83.53,83.57,83.48,83.55,53000.0,55.7448,55.7715,55.7115,55.7582,53000.0
2013-04-04 15:45:00,83.54,83.6,83.5,83.51,58400.0,55.7515,55.7915,55.7248,55.7315,58400.0
2013-04-04 15:50:00,83.51,83.59,83.5,83.56,54900.0,55.7315,55.7849,55.7248,55.7649,54900.0
2013-04-04 15:55:00,83.55,83.68,83.52,83.66,119900.0,55.7582,55.8449,55.7382,55.8316,119900.0
2013-04-05 09:30:00,82.81,82.84,82.37,82.62,104600.0,55.2643,55.2843,54.9707,55.1375,104600.0
2013-04-05 09:35:00,82.61,82.8,82.39,82.72,72900.0,55.1309,55.2577,54.984,55.2043,72900.0
2013-04-05 09:40:00,82.74,82.75,82.56,82.69,35700.0,55.2176,55.2243,55.0975,55.1842,35700.0
2013-04-05 09:45:00,82.69,82.75,82.65,82.69,64700.0,55.1842,55.2243,55.1576,55.1842,64700.0
2013-04-05 09:50:00,82.69,82.7,82.39,82.43,56500.0,55.1842,55.1909,54.984,55.0107,56500.0
2013-04-05 09:55:00,82.43,82.44,82.33,82.4,80000.0,55.0107,55.0174,54.944,54.9907,80000.0
2013-04-05 10:00:00,82.4,82.62,82.34,82.59,70600.0,54.9907,55.1375,54.9507,55.1175,70600.0
2013-04-05 10:05:00,82.59,82.74,82.57,82.72,59700.0,55.1175,55.2176,55.1042,55.2043,59700.0
2013-04-05 10:10:00,82.72,82.75,82.68,82.73,43100.0,55.2043,55.2243,55.1776,55.2109,43100.0
2013-04-05 10:15:00,82.74,82.75,82.65,82.67,16700.0,55.2176,55.2243,55.1576,55.1709,16700.0
2013-04-05 10:20:00,82.66,82.75,82.64,82.72,37700.0,55.1642,55.2243,55.1509,55.2043,37700.0
2013-04-05 10:25:00,82.71,82.75,82.66,82.7,66100.0,55.1976,55.2243,55.1642,55.1909,66100.0
2013-04-05 10:30:00,82.69,82.79,82.6,82.6,54300.0,55.1842,55.251,55.1242,55.1242,54300.0
2013-04-05 10:35:00,82.61,82.8,82.61,82.8,46000.0,55.1309,55.2577,55.1309,55.2577,46000.0
2013-04-05 10:40:00,82.8,82.8,82.67,82.72,23700.0,55.2577,55.2577,55.1709,55.2043,23700.0
2013-04-05 10:45:00,82.72,82.78,82.68,82.77,21700.0,55.2043,55.2443,55.1776,55.2376,21700.0
2013-04-05 10:50:00,82.78,82.87,82.72,82.81,43800.0,55.2443,55.3044,55.2043,55.2643,43800.0
2013-04-05 10:55:00,82.83,82.85,82.71,82.74,42900.0,55.2777,55.291,55.1976,55.2176,42900.0
2013-04-05 11:00:00,82.73,82.87,82.73,82.84,20000.0,55.2109,55.3044,55.2109,55.2843,20000.0
2013-04-05 11:05:00,82.83,82.83,82.7,82.73,30000.0,55.2777,55.2777,55.1909,55.2109,30000.0
2013-04-05 11:10:00,82.73,82.89,82.73,82.85,26500.0,55.2109,55.3177,55.2109,55.291,26500.0
2013-04-05 11:15:00,82.87,82.88,82.8,82.81,18900.0,55.3044,55.311,55.2577,55.2643,18900.0
2013-04-05 11:20:00,82.84,82.91,82.82,82.9,18900.0,55.2843,55.3311,55.271,55.3244,18900.0
2013-04-05 11:25:00,82.9,82.91,82.85,82.9,20100.0,55.3244,55.3311,55.291,55.3244,20100.0
2013-04-05 11:30:00,82.9,82.95,82.84,82.89,19400.0,55.3244,55.3578,55.2843,55.3177,19400.0
2013-04-05 11:35:00,82.9,82.91,82.84,82.85,13800.0,55.3244,55.3311,55.2843,55.291,13800.0
2013-04-05 11:40:00,82.84,82.93,82.84,82.92,20400.0,55.2843,55.3444,55.2843,55.3377,20400.0
2013-04-05 11:45:00,82.94,82.98,82.93,82.98,12100.0,55.3511,55.3778,55.3444,55.3778,12100.0
2013-04-05 11:50:00,82.99,83.0,82.91,82.92,17400.0,55.3845,55.3911,55.3311,55.3377,17400.0
2013-04-05 11:55:00,82.93,82.96,82.89,82.9,17900.0,55.3444,55.3644,55.3177,55.3244,17900.0
2013-04-05 12:00:00,82.89,82.89,82.81,82.83,24400.0,55.3177,55.3177,55.2643,55.2777,24400.0
2013-04-05 12:05:00,82.83,82.85,82.79,82.83,21000.0,55.2777,55.291,55.251,55.2777,21000.0
2013-04-05 12:10:00,82.85,82.85,82.8,82.81,12400.0,55.291,55.291,55.2577,55.2643,12400.0
2013-04-05 12:15:00,82.82,82.86,82.8,82.82,13300.0,55.271,55.2977,55.2577,55.271,13300.0
2013-04-05 12:20:00,82.83,82.91,82.78,82.81,22200.0,55.2777,55.3311,55.2443,55.2643,22200.0
2013-04-05 12:25:00,82.8,82.94,82.8,82.94,10000.0,55.2577,55.3511,55.2577,55.3511,10000.0
2013-04-05 12:30:00,82.95,83.06,82.95,83.06,11000.0,55.3578,55.4312,55.3578,55.4312,11000.0
2013-04-05 12:35:00,83.07,83.13,83.07,83.09,10500.0,55.4378,55.4779,55.4378,55.4512,10500.0
2013-04-05 12:40:00,83.11,83.14,83.06,83.06,16700.0,55.4645,55.4846,55.4312,55.4312,16700.0
2013-04-05 12:45:00,83.04,83.17,83.04,83.11,11300.0,55.4178,55.5046,55.4178,55.4645,11300.0
2013-04-05 12:50:00,83.1,83.12,83.03,83.06,15400.0,55.4579,55.4712,55.4111,55.4312,15400.0
2013-04-05 12:55:00,83.05,83.06,82.93,82.93,14000.0,55.4245,55.4312,55.3444,55.3444,14000.0
2013-04-05 13:00:00,82.94,83.06,82.94,83.06,11000.0,55.3511,55.4312,55.3511,55.4312,11000.0
2013-04-05 13:05:00,83.07,83.14,83.07,83.12,17800.0,55.4378,55.4846,55.4378,55.4712,17800.0
2013-04-05 13:10:00,83.12,83.16,83.11,83.15,42800.0,55.4712,55.4979,55.4645,55.4912,42800.0
2013-04-05 13:15:00,83.16,83.18,83.12,83.16,21700.0,55.4979,55.5113,55.4712,55.4979,21700.0
2013-04-05 13:20:00,83.17,83.25,83.17,83.22,16400.0,55.5046,55.558,55.5046,55.5379,16400.0
2013-04-05 13:25:00,83.21,83.27,83.18,83.26,20300.0,55.5313,55.5713,55.5113,55.5646,20300.0
2013-04-05 13:30:00,83.27,83.32,83.27,83.28,19300.0,55.5713,55.6047,55.5713,55.578,19300.0
2013-04-05 13:35:00,83.28,83.29,83.22,83.29,24000.0,55.578,55.5847,55.5379,55.5847,24000.0
2013-04-05 13:40:00,83.29,83.33,83.26,83.31,13700.0,55.5847,55.6114,55.5646,55.598,13700.0
2013-04-05 13:45:00,83.33,83.34,83.28,83.28,24800.0,55.6114,55.618,55.578,55.578,24800.0
2013-04-05 13:50:00,83.28,83.34,83.25,83.33,22500.0,55.578,55.618,55.558,55.6114,22500.0
2013-04-05 13:55:00,83.33,83.37,83.31,83.33,51700.0,55.6114,55.6381,55.598,55.6114,51700.0
2013-04-05 14:00:00,83.34,83.42,83.33,83.34,37000.0,55.618,55.6714,55.6114,55.618,37000.0
2013-04-05 14:05:00,83.32,83.35,83.27,83.33,16800.0,55.6047,55.6247,55.5713,55.6114,16800.0
2013-04-05 14:10:00,83.33,83.33,83.2,83.21,14000.0,55.6114,55.6114,55.5246,55.5313,14000.0
2013-04-05 14:15:00,83.21,83.25,83.18,83.23,19300.0,55.5313,55.558,55.5113,55.5446,19300.0
2013-04-05 14:20:00,83.25,83.36,83.24,83.36,15000.0,55.558,55.6314,55.5513,55.6314,15000.0
2013-04-05 14:25:00,83.36,83.44,83.36,83.37,16400.0,55.6314,55.6848,55.6314,55.6381,16400.0
2013-04-05 14:30:00,83.37,83.45,83.34,83.45,26500.0,55.6381,55.6914,55.618,55.6914,26500.0
2013-04-05 14:35:00,83.43,83.45,83.38,83.39,26000.0,55.6781,55.6914,55.6447,55.6514,26000.0
2013-04-05 14:40:00,83.38,83.5,83.36,83.5,36700.0,55.6447,55.7248,55.6314,55.7248,36700.0
2013-04-05 14:45:00,83.5,83.56,83.43,83.55,41800.0,55.7248,55.7649,55.6781,55.7582,41800.0
2013-04-05 14:50:00,83.55,83.55,83.41,83.42,31600.0,55.7582,55.7582,55.6647,55.6714,31600.0
2013-04-05 14:55:00,83.42,83.54,83.42,83.53,21200.0,55.6714,55.7515,55.6714,55.7448,21200.0
2013-04-05 15:00:00,83.52,83.52,83.34,83.42,29500.0,55.7382,55.7382,55.618,55.6714,29500.0
2013-04-05 15:05:00,83.42,83.45,83.4,83.44,18600.0,55.6714,55.6914,55.6581,55.6848,18600.0
2013-04-05 15:10:00,83.44,83.5,83.4,83.41,30400.0,55.6848,55.7248,55.6581,55.6647,30400.0
2013-04-05 15:15:00,83.41,83.47,83.39,83.42,31000.0,55.6647,55.7048,55.6514,55.6714,31000.0
2013-04-05 15:20:00,83.42,83.5,83.36,83.5,26000.0,55.6714,55.7248,55.6314,55.7248,26000.0
2013-04-05 15:25:00,83.51,83.52,83.36,83.36,37800.0,55.7315,55.7382,55.6314,55.6314,37800.0
2013-04-05 15:30:00,83.37,83.42,83.35,83.39,40200.0,55.6381,55.6714,55.6247,55.6514,40200.0
2013-04-05 15:35:00,83.38,83.55,83.38,83.49,54000.0,55.6447,55.7582,55.6447,55.7181,54000.0
2013-04-05 15:40:00,83.49,83.61,83.48,83.48,58900.0,55.7181,55.7982,55.7115,55.7115,58900.0
2013-04-05 15:45:00,83.49,83.64,83.49,83.6,93700.0,55.7181,55.8182,55.7181,55.7915,93700.0
2013-04-05 15:50:00,83.59,83.59,83.52,83.56,82100.0,55.7849,55.7849,55.7382,55.7649,82100.0
2013-04-05 15:55:00,83.56,83.59,83.47,83.53,209100.0,55.7649,55.7849,55.7048,55.7448,209100.0
2013-04-08 09:30:00,83.55,83.68,83.53,83.67,56200.0,55.7582,55.8449,55.7448,55.8383,56200.0
2013-04-08 09:35:00,83.67,83.7,83.54,83.54,10600.0,55.8383,55.8583,55.7515,55.7515,10600.0
2013-04-08 09:40:00,83.58,83.61,83.49,83.49,18400.0,55.7782,55.7982,55.7181,55.7181,18400.0
2013-04-08 09:45:00,83.48,83.48,83.32,83.36,16200.0,55.7115,55.7115,55.6047,55.6314,16200.0
2013-04-08 09:50:00,83.33,83.33,83.17,83.17,17300.0,55.6114,55.6114,55.5046,55.5046,17300.0
2013-04-08 09:55:00,83.17,83.33,83.16,83.32,25500.0,55.5046,55.6114,55.4979,55.6047,25500.0
2013-04-08 10:00:00,83.35,83.39,83.15,83.26,31200.0,55.6247,55.6514,55.4912,55.5646,31200.0
2013-04-08 10:05:00,83.26,83.29,83.17,83.28,28500.0,55.5646,55.5847,55.5046,55.578,28500.0
2013-04-08 10:10:00,83.33,83.39,83.24,83.36,46100.0,55.6114,55.6514,55.5513,55.6314,46100.0
2013-04-08 10:15:00,83.35,83.4,83.08,83.08,30100.0,55.6247,55.6581,55.4445,55.4445,30100.0
2013-04-08 10:20:00,83.07,83.14,83.02,83.09,36500.0,55.4378,55.4846,55.4045,55.4512,36500.0
2013-04-08 10:25:00,83.09,83.11,83.01,83.08,25100.0,55.4512,55.4645,55.3978,55.4445,25100.0
2013-04-08 10:30:00,83.07,83.12,83.0,83.01,27300.0,55.4378,55.4712,55.3911,55.3978,27300.0
2013-04-08 10:35:00,83.01,83.17,83.0,83.15,27300.0,55.3978,55.5046,55.3911,55.4912,27300.0
2013-04-08 10:40:00,83.15,83.15,83.02,83.06,25300.0,55.4912,55.4912,55.4045,55.4312,25300.0
2013-04-08 10:45:00,83.06,83.18,83.01,83.13,35700.0,55.4312,55.5113,55.3978,55.4779,35700.0
2013-04-08 10:50:00,83.11,83.21,83.09,83.11,18100.0,55.4645,55.5313,55.4512,55.4645,18100.0
2013-04-08 10:55:00,83.11,83.14,83.05,83.14,16400.0,55.4645,55.4846,55.4245,55.4846,16400.0
2013-04-08 11:00:00,83.13,83.16,83.04,83.04,19400.0,55.4779,55.4979,55.4178,55.4178,19400.0
2013-04-08 11:05:00,83.03,83.05,83.0,83.02,19800.0,55.4111,55.4245,55.3911,55.4045,19800.0
2013-04-08 11:10:00,83.01,83.04,83.0,83.04,48500.0,55.3978,55.4178,55.3911,55.4178,48500.0
2013-04-08 11:15:00,83.04,83.05,82.96,83.0,16400.0,55.4178,55.4245,55.3644,55.3911,16400.0
2013-04-08 11:20:00,83.0,83.08,83.0,83.03,17100.0,55.3911,55.4445,55.3911,55.4111,17100.0
2013-04-08 11:25:00,83.03,83.04,82.94,82.98,21400.0,55.4111,55.4178,55.3511,55.3778,21400.0
2013-04-08 11:30:00,82.98,83.04,82.96,82.98,20200.0,55.3778,55.4178,55.3644,55.3778,20200.0
2013-04-08 11:35:00,82.97,83.01,82.93,83.0,28400.0,55.3711,55.3978,55.3444,55.3911,28400.0
2013-04-08 11:40:00,82.99,83.02,82.96,82.98,17000.0,55.3845,55.4045,55.3644,55.3778,17000.0
2013-04-08 11:45:00,82.98,83.01,82.92,82.94,22900.0,55.3778,55.3978,55.3377,55.3511,22900.0
2013-04-08 11:50:00,82.95,83.01,82.9,82.9,31700.0,55.3578,55.3978,55.3244,55.3244,31700.0
2013-04-08 11:55:00,82.91,82.98,82.85,82.93,35200.0,55.3311,55.3778,55.291,55.3444,35200.0
2013-04-08 12:00:00,82.93,82.99,82.92,82.95,10100.0,55.3444,55.3845,55.3377,55.3578,10100.0
2013-04-08 12:05:00,82.95,82.96,82.9,82.91,14200.0,55.3578,55.3644,55.3244,55.3311,14200.0
2013-04-08 12:10:00,82.9,82.95,82.87,82.92,23200.0,55.3244,55.3578,55.3044,55.3377,23200.0
2013-04-08 12:15:00,82.92,82.97,82.88,82.94,15100.0,55.3377,55.3711,55.311,55.3511,15100.0
2013-04-08 12:20:00,82.93,82.93,82.85,82.89,13600.0,55.3444,55.3444,55.291,55.3177,13600.0
2013-04-08 12:25:00,82.89,83.0,82.89,82.98,35700.0,55.3177,55.3911,55.3177,55.3778,35700.0
2013-04-08 12:30:00,82.99,83.1,82.98,83.06,20900.0,55.3845,55.4579,55.3778,55.4312,20900.0
2013-04-08 12:35:00,83.08,83.13,83.04,83.04,27800.0,55.4445,55.4779,55.4178,55.4178,27800.0
2013-04-08 12:40:00,83.04,83.08,83.01,83.03,17900.0,55.4178,55.4445,55.3978,55.4111,17900.0
2013-04-08 12:45:00,83.04,83.06,83.0,83.0,10400.0,55.4178,55.4312,55.3911,55.3911,10400.0
2013-04-08 12:50:00,83.01,83.06,83.0,83.05,9800.0,55.3978,55.4312,55.3911,55.4245,9800.0
2013-04-08 12:55:00,83.06,83.09,83.04,83.06,8800.0,55.4312,55.4512,55.4178,55.4312,8800.0
2013-04-08 13:00:00,83.06,83.15,83.05,83.15,19400.0,55.4312,55.4912,55.4245,55.4912,19400.0
2013-04-08 13:05:00,83.15,83.15,82.98,83.01,73900.0,55.4912,55.4912,55.3778,55.3978,73900.0
2013-04-08 13:10:00,83.0,83.11,82.99,83.06,39600.0,55.3911,55.4645,55.3845,55.4312,39600.0
2013-04-08 13:15:00,83.07,83.11,83.04,83.05,21600.0,55.4378,55.4645,55.4178,55.4245,21600.0
2013-04-08 13:20:00,83.04,83.06,82.98,83.03,38400.0,55.4178,55.4312,55.3778,55.4111,38400.0
2013-04-08 13:25:00,83.02,83.06,83.0,83.02,16700.0,55.4045,55.4312,55.3911,55.4045,16700.0
2013-04-08 13:30:00,83.01,83.04,82.9,83.01,72000.0,55.3978,55.4178,55.3244,55.3978,72000.0
2013-04-08 13:35:00,83.0,83.0,82.88,82.95,70400.0,55.3911,55.3911,55.311,55.3578,70400.0
2013-04-08 13:40:00,82.96,83.04,82.94,83.01,35000.0,55.3644,55.4178,55.3511,55.3978,35000.0
2013-04-08 13:45:00,83.0,83.11,82.99,83.09,70000.0,55.3911,55.4645,55.3845,55.4512,70000.0
2013-04-08 13:50:00,83.09,83.09,83.02,83.05,32100.0,55.4512,55.4512,55.4045,55.4245,32100.0
2013-04-08 13:55:00,83.05,83.12,83.05,83.12,35300.0,55.4245,55.4712,55.4245,55.4712,35300.0
2013-04-08 14:00:00,83.13,83.14,83.08,83.1,28300.0,55.4779,55.4846,55.4445,55.4579,28300.0
2013-04-08 14:05:00,83.11,83.11,83.05,83.07,31800.0,55.4645,55.4645,55.4245,55.4378,31800.0
2013-04-08 14:10:00,83.07,83.2,83.06,83.17,52600.0,55.4378,55.5246,55.4312,55.5046,52600.0
2013-04-08 14:15:00,83.17,83.23,83.17,83.22,36800.0,55.5046,55.5446,55.5046,55.5379,36800.0
2013-04-08 14:20:00,83.22,83.23,83.09,83.09,24800.0,55.5379,55.5446,55.4512,55.4512,24800.0
2013-04-08 14:25:00,83.1,83.12,83.04,83.05,42100.0,55.4579,55.4712,55.4178,55.4245,42100.0
2013-04-08 14:30:00,83.06,83.06,82.95,82.95,55800.0,55.4312,55.4312,55.3578,55.3578,55800.0
2013-04-08 14:35:00,82.95,82.97,82.92,82.94,64300.0,55.3578,55.3711,55.3377,55.3511,64300.0
2013-04-08 14:40:00,82.94,83.02,82.92,82.99,35800.0,55.3511,55.4045,55.3377,55.3845,35800.0
2013-04-08 14:45:00,82.99,83.07,82.98,82.99,26500.0,55.3845,55.4378,55.3778,55.3845,26500.0
2013-04-08 14:50:00,82.99,83.04,82.92,82.95,20800.0,55.3845,55.4178,55.3377,55.3578,20800.0
2013-04-08 14:55:00,82.95,82.98,82.87,82.88,50000.0,55.3578,55.3778,55.3044,55.311,50000.0
2013-04-08 15:00:00,82.89,83.0,82.88,82.95,35100.0,55.3177,55.3911,55.311,55.3578,35100.0
2013-04-08 15:05:00,82.95,82.95,82.89,82.89,34100.0,55.3578,55.3578,55.3177,55.3177,34100.0
2013-04-08 15:10:00,82.89,82.99,82.87,82.98,41100.0,55.3177,55.3845,55.3044,55.3778,41100.0
2013-04-08 15:15:00,82.97,82.98,82.87,82.95,38300.0,55.3711,55.3778,55.3044,55.3578,38300.0
2013-04-08 15:20:00,82.95,83.01,82.92,83.01,27500.0,55.3578,55.3978,55.3377,55.3978,27500.0
2013-04-08 15:25:00,83.01,83.05,83.0,83.02,34300.0,55.3978,55.4245,55.3911,55.4045,34300.0
2013-04-08 15:30:00,83.02,83.09,82.98,83.09,53300.0,55.4045,55.4512,55.3778,55.4512,53300.0
2013-04-08 15:35:00,83.09,83.09,82.96,83.01,57200.0,55.4512,55.4512,55.3644,55.3978,57200.0
2013-04-08 15:40:00,83.0,83.07,82.99,82.99,53800.0,55.3911,55.4378,55.3845,55.3845,53800.0
2013-04-08 15:45:00,83.0,83.06,83.0,83.06,58200.0,55.3911,55.4312,55.3911,55.4312,58200.0
2013-04-08 15:50:00,83.05,83.11,83.04,83.08,129800.0,55.4245,55.4645,55.4178,55.4445,129800.0
2013-04-08 15:55:00,83.08,83.23,83.08,83.23,208800.0,55.4445,55.5446,55.4445,55.5446,208800.0
2013-04-09 09:30:00,83.5,83.5,83.13,83.13,88000.0,55.7248,55.7248,55.4779,55.4779,88000.0
2013-04-09 09:35:00,83.13,83.28,83.04,83.11,36300.0,55.4779,55.578,55.4178,55.4645,36300.0
2013-04-09 09:40:00,83.11,83.17,83.0,83.0,34800.0,55.4645,55.5046,55.3911,55.3911,34800.0
2013-04-09 09:45:00,82.97,83.07,82.97,83.05,17700.0,55.3711,55.4378,55.3711,55.4245,17700.0
2013-04-09 09:50:00,83.05,83.08,83.01,83.04,25500.0,55.4245,55.4445,55.3978,55.4178,25500.0
2013-04-09 09:55:00,83.04,83.13,82.98,83.02,18500.0,55.4178,55.4779,55.3778,55.4045,18500.0
2013-04-09 10:00:00,83.02,83.08,82.98,83.08,33800.0,55.4045,55.4445,55.3778,55.4445,33800.0
2013-04-09 10:05:00,83.07,83.18,83.03,83.09,33800.0,55.4378,55.5113,55.4111,55.4512,33800.0
2013-04-09 10:10:00,83.09,83.25,83.09,83.2,32200.0,55.4512,55.558,55.4512,55.5246,32200.0
2013-04-09 10:15:00,83.21,83.3,83.2,83.25,22400.0,55.5313,55.5913,55.5246,55.558,22400.0
2013-04-09 10:20:00,83.26,83.39,83.26,83.37,27900.0,55.5646,55.6514,55.5646,55.6381,27900.0
2013-04-09 10:25:00,83.37,83.48,83.37,83.48,35200.0,55.6381,55.7115,55.6381,55.7115,35200.0
2013-04-09 10:30:00,83.49,83.56,83.39,83.42,36400.0,55.7181,55.7649,55.6514,55.6714,36400.0
2013-04-09 10:35:00,83.41,83.42,83.31,83.31,29000.0,55.6647,55.6714,55.598,55.598,29000.0
2013-04-09 10:40:00,83.33,83.36,83.27,83.32,23800.0,55.6114,55.6314,55.5713,55.6047,23800.0
2013-04-09 10:45:00,83.34,83.45,83.32,83.44,16700.0,55.618,55.6914,55.6047,55.6848,16700.0
2013-04-09 10:50:00,83.45,83.45,83.27,83.3,25600.0,55.6914,55.6914,55.5713,55.5913,25600.0
2013-04-09 10:55:00,83.31,83.39,83.27,83.37,20600.0,55.598,55.6514,55.5713,55.6381,20600.0
2013-04-09 11:00:00,83.36,83.38,83.28,83.28,25100.0,55.6314,55.6447,55.578,55.578,25100.0
2013-04-09 11:05:00,83.29,83.35,83.27,83.35,28400.0,55.5847,55.6247,55.5713,55.6247,28400.0
2013-04-09 11:10:00,83.34,83.35,83.25,83.28,35700.0,55.618,55.6247,55.558,55.578,35700.0
2013-04-09 11:15:00,83.28,83.32,83.19,83.2,55200.0,55.578,55.6047,55.5179,55.5246,55200.0
2013-04-09 11:20:00,83.19,83.29,83.18,83.28,25300.0,55.5179,55.5847,55.5113,55.578,25300.0
2013-04-09 11:25:00,83.28,83.28,83.23,83.24,18300.0,55.578,55.578,55.5446,55.5513,18300.0
2013-04-09 11:30:00,83.25,83.3,83.23,83.28,26000.0,55.558,55.5913,55.5446,55.578,26000.0
2013-04-09 11:35:00,83.29,83.29,83.2,83.25,17400.0,55.5847,55.5847,55.5246,55.558,17400.0
2013-04-09 11:40:00,83.25,83.26,83.22,83.23,27500.0,55.558,55.5646,55.5379,55.5446,27500.0
2013-04-09 11:45:00,83.22,83.26,83.21,83.22,20900.0,55.5379,55.5646,55.5313,55.5379,20900.0
2013-04-09 11:50:00,83.22,83.24,83.2,83.24,15500.0,55.5379,55.5513,55.5246,55.5513,15500.0
2013-04-09 11:55:00,83.24,83.27,83.22,83.24,27100.0,55.5513,55.5713,55.5379,55.5513,27100.0
2013-04-09 12:00:00,83.25,83.29,83.24,83.24,18000.0,55.558,55.5847,55.5513,55.5513,18000.0
2013-04-09 12:05:00,83.25,83.27,83.21,83.22,21600.0,55.558,55.5713,55.5313,55.5379,21600.0
2013-04-09 12:10:00,83.22,83.27,83.2,83.25,27100.0,55.5379,55.5713,55.5246,55.558,27100.0
2013-04-09 12:15:00,83.25,83.28,83.23,83.25,19900.0,55.558,55.578,55.5446,55.558,19900.0
2013-04-09 12:20:00,83.26,83.26,83.2,83.21,12300.0,55.5646,55.5646,55.5246,55.5313,12300.0
2013-04-09 12:25:00,83.22,83.28,83.22,83.28,15200.0,55.5379,55.578,55.5379,55.578,15200.0
2013-04-09 12:30:00,83.28,83.37,83.28,83.34,26600.0,55.578,55.6381,55.578,55.618,26600.0
2013-04-09 12:35:00,83.35,83.36,83.3,83.32,24900.0,55.6247,55.6314,55.5913,55.6047,24900.0
2013-04-09 12:40:00,83.33,83.35,83.29,83.31,22700.0,55.6114,55.6247,55.5847,55.598,22700.0
2013-04-09 12:45:00,83.31,83.37,83.31,83.35,17900.0,55.598,55.6381,55.598,55.6247,17900.0
2013-04-09 12:50:00,83.34,83.42,83.34,83.42,27000.0,55.618,55.6714,55.618,55.6714,27000.0
2013-04-09 12:55:00,83.41,83.46,83.4,83.45,24100.0,55.6647,55.6981,55.6581,55.6914,24100.0
2013-04-09 13:00:00,83.46,83.55,83.46,83.53,24100.0,55.6981,55.7582,55.6981,55.7448,24100.0
2013-04-09 13:05:00,83.53,83.54,83.49,83.54,14200.0,55.7448,55.7515,55.7181,55.7515,14200.0
2013-04-09 13:10:00,83.54,83.59,83.53,83.55,26700.0,55.7515,55.7849,55.7448,55.7582,26700.0
2013-04-09 13:15:00,83.55,83.73,83.55,83.64,24100.0,55.7582,55.8783,55.7582,55.8182,24100.0
2013-04-09 13:20:00,83.64,83.69,83.61,83.67,25900.0,55.8182,55.8516,55.7982,55.8383,25900.0
2013-04-09 13:25:00,83.67,83.77,83.67,83.73,28800.0,55.8383,55.905,55.8383,55.8783,28800.0
2013-04-09 13:30:00,83.74,83.77,83.72,83.75,37500.0,55.885,55.905,55.8716,55.8916,37500.0
2013-04-09 13:35:00,83.75,83.77,83.65,83.71,27900.0,55.8916,55.905,55.8249,55.865,27900.0
2013-04-09 13:40:00,83.72,83.79,83.7,83.75,85400.0,55.8716,55.9183,55.8583,55.8916,85400.0
2013-04-09 13:45:00,83.76,83.82,83.76,83.78,36100.0,55.8983,55.9384,55.8983,55.9117,36100.0
2013-04-09 13:50:00,83.77,83.78,83.66,83.67,35900.0,55.905,55.9117,55.8316,55.8383,35900.0
2013-04-09 13:55:00,83.67,83.67,83.59,83.61,26700.0,55.8383,55.8383,55.7849,55.7982,26700.0
2013-04-09 14:00:00,83.61,83.68,83.61,83.65,42100.0,55.7982,55.8449,55.7982,55.8249,42100.0
2013-04-09 14:05:00,83.66,83.72,83.65,83.72,25700.0,55.8316,55.8716,55.8249,55.8716,25700.0
2013-04-09 14:10:00,83.72,83.72,83.66,83.69,19700.0,55.8716,55.8716,55.8316,55.8516,19700.0
2013-04-09 14:15:00,83.7,83.7,83.63,83.63,20600.0,55.8583,55.8583,55.8116,55.8116,20600.0
2013-04-09 14:20:00,83.62,83.66,83.62,83.64,38100.0,55.8049,55.8316,55.8049,55.8182,38100.0
2013-04-09 14:25:00,83.64,83.67,83.62,83.63,23300.0,55.8182,55.8383,55.8049,55.8116,23300.0
2013-04-09 14:30:00,83.63,83.7,83.63,83.65,40800.0,55.8116,55.8583,55.8116,55.8249,40800.0
2013-04-09 14:35:00,83.64,83.68,83.64,83.67,18600.0,55.8182,55.8449,55.8182,55.8383,18600.0
2013-04-09 14:40:00,83.67,83.72,83.65,83.66,51000.0,55.8383,55.8716,55.8249,55.8316,51000.0
2013-04-09 14:45:00,83.67,83.7,83.63,83.68,34700.0,55.8383,55.8583,55.8116,55.8449,34700.0
2013-04-09 14:50:00,83.68,83.73,83.66,83.69,36900.0,55.8449,55.8783,55.8316,55.8516,36900.0
2013-04-09 14:55:00,83.69,83.75,83.69,83.69,35200.0,55.8516,55.8916,55.8516,55.8516,35200.0
2013-04-09 15:00:00,83.69,83.76,83.66,83.68,31500.0,55.8516,55.8983,55.8316,55.8449,31500.0
2013-04-09 15:05:00,83.68,83.74,83.62,83.65,54100.0,55.8449,55.885,55.8049,55.8249,54100.0
2013-04-09 15:10:00,83.65,83.72,83.65,83.71,28100.0,55.8249,55.8716,55.8249,55.865,28100.0
2013-04-09 15:15:00,83.72,83.72,83.67,83.7,41000.0,55.8716,55.8716,55.8383,55.8583,41000.0
2013-04-09 15:20:00,83.7,83.76,83.69,83.72,31500.0,55.8583,55.8983,55.8516,55.8716,31500.0
2013-04-09 15:25:00,83.73,83.73,83.65,83.66,29200.0,55.8783,55.8783,55.8249,55.8316,29200.0
2013-04-09 15:30:00,83.68,83.73,83.66,83.67,46300.0,55.8449,55.8783,55.8316,55.8383,46300.0
2013-04-09 15:35:00,83.67,83.75,83.63,83.67,60500.0,55.8383,55.8916,55.8116,55.8383,60500.0
2013-04-09 15:40:00,83.66,83.75,83.61,83.61,50100.0,55.8316,55.8916,55.7982,55.7982,50100.0
2013-04-09 15:45:00,83.61,83.65,83.53,83.65,83800.0,55.7982,55.8249,55.7448,55.8249,83800.0
2013-04-09 15:50:00,83.65,83.66,83.55,83.59,102000.0,55.8249,55.8316,55.7582,55.7849,102000.0
2013-04-09 15:55:00,83.59,83.66,83.5,83.54,169100.0,55.7849,55.8316,55.7248,55.7515,169100.0
2013-04-10 09:30:00,83.73,83.97,83.67,83.97,49700.0,55.8783,56.0385,55.8383,56.0385,49700.0
2013-04-10 09:35:00,83.95,84.03,83.92,84.0,36500.0,56.0251,56.0785,56.0051,56.0585,36500.0
2013-04-10 09:40:00,84.0,84.02,83.88,83.88,64200.0,56.0585,56.0718,55.9784,55.9784,64200.0
2013-04-10 09:45:00,83.89,83.92,83.67,83.84,25000.0,55.9851,56.0051,55.8383,55.9517,25000.0
2013-04-10 09:50:00,83.84,83.9,83.76,83.88,34000.0,55.9517,55.9918,55.8983,55.9784,34000.0
2013-04-10 09:55:00,83.89,83.93,83.83,83.88,31900.0,55.9851,56.0118,55.945,55.9784,31900.0
2013-04-10 10:00:00,83.89,84.02,83.89,83.97,43900.0,55.9851,56.0718,55.9851,56.0385,43900.0
2013-04-10 10:05:00,83.95,84.07,83.95,84.03,31100.0,56.0251,56.1052,56.0251,56.0785,31100.0
2013-04-10 10:10:00,84.04,84.21,84.04,84.17,45000.0,56.0852,56.1986,56.0852,56.1719,45000.0
2013-04-10 10:15:00,84.18,84.22,84.17,84.22,33400.0,56.1786,56.2053,56.1719,56.2053,33400.0
2013-04-10 10:20:00,84.21,84.29,84.15,84.17,38500.0,56.1986,56.252,56.1586,56.1719,38500.0
2013-04-10 10:25:00,84.16,84.37,84.15,84.36,39400.0,56.1653,56.3054,56.1586,56.2987,39400.0
2013-04-10 10:30:00,84.35,84.42,84.35,84.4,37800.0,56.2921,56.3388,56.2921,56.3254,37800.0
2013-04-10 10:35:00,84.41,84.45,84.39,84.39,34800.0,56.3321,56.3588,56.3188,56.3188,34800.0
2013-04-10 10:40:00,84.4,84.42,84.32,84.4,46900.0,56.3254,56.3388,56.272,56.3254,46900.0
2013-04-10 10:45:00,84.38,84.44,84.33,84.4,38400.0,56.3121,56.3521,56.2787,56.3254,38400.0
2013-04-10 10:50:00,84.4,84.41,84.34,84.38,38800.0,56.3254,56.3321,56.2854,56.3121,38800.0
2013-04-10 10:55:00,84.37,84.41,84.34,84.37,64000.0,56.3054,56.3321,56.2854,56.3054,64000.0
2013-04-10 11:00:00,84.37,84.39,84.32,84.38,76600.0,56.3054,56.3188,56.272,56.3121,76600.0
2013-04-10 11:05:00,84.39,84.52,84.39,84.45,62300.0,56.3188,56.4055,56.3188,56.3588,62300.0
2013-04-10 11:10:00,84.45,84.51,84.45,84.46,26600.0,56.3588,56.3988,56.3588,56.3655,26600.0
2013-04-10 11:15:00,84.47,84.52,84.45,84.49,27700.0,56.3722,56.4055,56.3588,56.3855,27700.0
2013-04-10 11:20:00,84.48,84.48,84.42,84.44,20900.0,56.3788,56.3788,56.3388,56.3521,20900.0
2013-04-10 11:25:00,84.43,84.51,84.43,84.5,26400.0,56.3455,56.3988,56.3455,56.3922,26400.0
2013-04-10 11:30:00,84.5,84.52,84.45,84.5,41100.0,56.3922,56.4055,56.3588,56.3922,41100.0
2013-04-10 11:35:00,84.5,84.51,84.47,84.49,37000.0,56.3922,56.3988,56.3722,56.3855,37000.0
2013-04-10 11:40:00,84.5,84.58,84.49,84.57,30000.0,56.3922,56.4456,56.3855,56.4389,30000.0
2013-04-10 11:45:00,84.56,84.59,84.53,84.59,57700.0,56.4322,56.4522,56.4122,56.4522,57700.0
2013-04-10 11:50:00,84.59,84.68,84.59,84.65,26700.0,56.4522,56.5123,56.4522,56.4923,26700.0
2013-04-10 11:55:00,84.65,84.7,84.62,84.63,30400.0,56.4923,56.5256,56.4723,56.4789,30400.0
2013-04-10 12:00:00,84.63,84.63,84.57,84.59,46800.0,56.4789,56.4789,56.4389,56.4522,46800.0
2013-04-10 12:05:00,84.59,84.61,84.54,84.59,31000.0,56.4522,56.4656,56.4189,56.4522,31000.0
2013-04-10 12:10:00,84.59,84.6,84.57,84.59,33400.0,56.4522,56.4589,56.4389,56.4522,33400.0
2013-04-10 12:15:00,84.59,84.6,84.56,84.6,55800.0,56.4522,56.4589,56.4322,56.4589,55800.0
2013-04-10 12:20:00,84.59,84.61,84.55,84.58,22100.0,56.4522,56.4656,56.4255,56.4456,22100.0
2013-04-10 12:25:00,84.57,84.62,84.55,84.59,39800.0,56.4389,56.4723,56.4255,56.4522,39800.0
2013-04-10 12:30:00,84.6,84.67,84.59,84.65,59600.0,56.4589,56.5056,56.4522,56.4923,59600.0
2013-04-10 12:35:00,84.64,84.69,84.64,84.67,60800.0,56.4856,56.519,56.4856,56.5056,60800.0
2013-04-10 12:40:00,84.67,84.67,84.63,84.65,43200.0,56.5056,56.5056,56.4789,56.4923,43200.0
2013-04-10 12:45:00,84.65,84.73,84.65,84.71,28700.0,56.4923,56.5457,56.4923,56.5323,28700.0
2013-04-10 12:50:00,84.7,84.75,84.66,84.66,18200.0,56.5256,56.559,56.4989,56.4989,18200.0
2013-04-10 12:55:00,84.66,84.73,84.66,84.72,17500.0,56.4989,56.5457,56.4989,56.539,17500.0
2013-04-10 13:00:00,84.71,84.76,84.7,84.73,16800.0,56.5323,56.5657,56.5256,56.5457,16800.0
2013-04-10 13:05:00,84.74,84.79,84.71,84.79,15300.0,56.5523,56.5857,56.5323,56.5857,15300.0
2013-04-10 13:10:00,84.8,84.81,84.72,84.72,26600.0,56.5924,56.5991,56.539,56.539,26600.0
2013-04-10 13:15:00,84.72,84.81,84.71,84.77,19400.0,56.539,56.5991,56.5323,56.5724,19400.0
2013-04-10 13:20:00,84.78,84.82,84.76,84.78,23200.0,56.579,56.6057,56.5657,56.579,23200.0
2013-04-10 13:25:00,84.78,84.81,84.72,84.75,24400.0,56.579,56.5991,56.539,56.559,24400.0
2013-04-10 13:30:00,84.74,84.78,84.64,84.65,22400.0,56.5523,56.579,56.4856,56.4923,22400.0
2013-04-10 13:35:00,84.64,84.66,84.62,84.63,19600.0,56.4856,56.4989,56.4723,56.4789,19600.0
2013-04-10 13:40:00,84.64,84.71,84.64,84.7,23600.0,56.4856,56.5323,56.4856,56.5256,23600.0
2013-04-10 13:45:00,84.7,84.71,84.69,84.7,21000.0,56.5256,56.5323,56.519,56.5256,21000.0
2013-04-10 13:50:00,84.69,84.72,84.64,84.72,20400.0,56.519,56.539,56.4856,56.539,20400.0
2013-04-10 13:55:00,84.71,84.73,84.65,84.7,19700.0,56.5323,56.5457,56.4923,56.5256,19700.0
2013-04-10 14:00:00,84.7,84.71,84.65,84.67,30900.0,56.5256,56.5323,56.4923,56.5056,30900.0
2013-04-10 14:05:00,84.66,84.67,84.63,84.64,21100.0,56.4989,56.5056,56.4789,56.4856,21100.0
2013-04-10 14:10:00,84.64,84.66,84.63,84.65,20800.0,56.4856,56.4989,56.4789,56.4923,20800.0
2013-04-10 14:15:00,84.65,84.67,84.6,84.65,30100.0,56.4923,56.5056,56.4589,56.4923,30100.0
2013-04-10 14:20:00,84.66,84.67,84.49,84.49,36300.0,56.4989,56.5056,56.3855,56.3855,36300.0
2013-04-10 14:25:00,84.49,84.61,84.49,84.58,14600.0,56.3855,56.4656,56.3855,56.4456,14600.0
2013-04-10 14:30:00,84.59,84.61,84.53,84.61,21600.0,56.4522,56.4656,56.4122,56.4656,21600.0
2013-04-10 14:35:00,84.61,84.62,84.56,84.59,28300.0,56.4656,56.4723,56.4322,56.4522,28300.0
2013-04-10 14:40:00,84.59,84.62,84.59,84.6,31600.0,56.4522,56.4723,56.4522,56.4589,31600.0
2013-04-10 14:45:00,84.61,84.63,84.59,84.61,36700.0,56.4656,56.4789,56.4522,56.4656,36700.0
2013-04-10 14:50:00,84.61,84.62,84.56,84.58,21600.0,56.4656,56.4723,56.4322,56.4456,21600.0
2013-04-10 14:55:00,84.58,84.6,84.56,84.57,26700.0,56.4456,56.4589,56.4322,56.4389,26700.0
2013-04-10 15:00:00,84.58,84.59,84.52,84.56,27200.0,56.4456,56.4522,56.4055,56.4322,27200.0
2013-04-10 15:05:00,84.56,84.56,84.51,84.52,30000.0,56.4322,56.4322,56.3988,56.4055,30000.0
2013-04-10 15:10:00,84.53,84.55,84.48,84.5,23300.0,56.4122,56.4255,56.3788,56.3922,23300.0
2013-04-10 15:15:00,84.49,84.56,84.48,84.55,29700.0,56.3855,56.4322,56.3788,56.4255,29700.0
2013-04-10 15:20:00,84.55,84.59,84.52,84.59,38700.0,56.4255,56.4522,56.4055,56.4522,38700.0
2013-04-10 15:25:00,84.59,84.62,84.57,84.57,48900.0,56.4522,56.4723,56.4389,56.4389,48900.0
2013-04-10 15:30:00,84.58,84.66,84.52,84.66,100600.0,56.4456,56.4989,56.4055,56.4989,100600.0
2013-04-10 15:35:00,84.66,84.69,84.61,84.67,68500.0,56.4989,56.519,56.4656,56.5056,68500.0
2013-04-10 15:40:00,84.68,84.69,84.59,84.6,92100.0,56.5123,56.519,56.4522,56.4589,92100.0
2013-04-10 15:45:00,84.59,84.65,84.54,84.55,97500.0,56.4522,56.4923,56.4189,56.4255,97500.0
2013-04-10 15:50:00,84.55,84.58,84.53,84.54,89700.0,56.4255,56.4456,56.4122,56.4189,89700.0
2013-04-10 15:55:00,84.54,84.59,84.49,84.57,199500.0,56.4189,56.4522,56.3855,56.4389,199500.0
2013-04-11 09:30:00,84.66,84.7,84.27,84.35,67300.0,56.4989,56.5256,56.2387,56.2921,67300.0
2013-04-11 09:35:00,84.35,84.5,84.27,84.43,24100.0,56.2921,56.3922,56.2387,56.3455,24100.0
2013-04-11 09:40:00,84.43,84.49,84.36,84.36,25800.0,56.3455,56.3855,56.2987,56.2987,25800.0
2013-04-11 09:45:00,84.34,84.44,84.26,84.41,33300.0,56.2854,56.3521,56.232,56.3321,33300.0
2013-04-11 09:50:00,84.43,84.59,84.43,84.55,35200.0,56.3455,56.4522,56.3455,56.4255,35200.0
2013-04-11 09:55:00,84.54,84.55,84.4,84.43,31900.0,56.4189,56.4255,56.3254,56.3455,31900.0
2013-04-11 10:00:00,84.41,84.55,84.37,84.5,39600.0,56.3321,56.4255,56.3054,56.3922,39600.0
2013-04-11 10:05:00,84.5,84.55,84.41,84.43,41100.0,56.3922,56.4255,56.3321,56.3455,41100.0
2013-04-11 10:10:00,84.44,84.49,84.41,84.47,32400.0,56.3521,56.3855,56.3321,56.3722,32400.0
2013-04-11 10:15:00,84.47,84.51,84.38,84.51,52900.0,56.3722,56.3988,56.3121,56.3988,52900.0
2013-04-11 10:20:00,84.52,84.55,84.48,84.54,31700.0,56.4055,56.4255,56.3788,56.4189,31700.0
2013-04-11 10:25:00,84.53,84.54,84.43,84.5,47700.0,56.4122,56.4189,56.3455,56.3922,47700.0
2013-04-11 10:30:00,84.5,84.5,84.4,84.43,24700.0,56.3922,56.3922,56.3254,56.3455,24700.0
2013-04-11 10:35:00,84.43,84.5,84.41,84.49,38300.0,56.3455,56.3922,56.3321,56.3855,38300.0
2013-04-11 10:40:00,84.49,84.49,84.43,84.47,59100.0,56.3855,56.3855,56.3455,56.3722,59100.0
2013-04-11 10:45:00,84.48,84.5,84.45,84.47,21800.0,56.3788,56.3922,56.3588,56.3722,21800.0
2013-04-11 10:50:00,84.46,84.58,84.45,84.56,42900.0,56.3655,56.4456,56.3588,56.4322,42900.0
2013-04-11 10:55:00,84.56,84.59,84.5,84.59,38800.0,56.4322,56.4522,56.3922,56.4522,38800.0
2013-04-11 11:00:00,84.59,84.67,84.59,84.67,76500.0,56.4522,56.5056,56.4522,56.5056,76500.0
2013-04-11 11:05:00,84.66,84.77,84.65,84.69,47100.0,56.4989,56.5724,56.4923,56.519,47100.0
2013-04-11 11:10:00,84.68,84.69,84.62,84.63,36400.0,56.5123,56.519,56.4723,56.4789,36400.0
2013-04-11 11:15:00,84.63,84.72,84.6,84.7,36800.0,56.4789,56.539,56.4589,56.5256,36800.0
2013-04-11 11:20:00,84.7,84.75,84.7,84.73,58000.0,56.5256,56.559,56.5256,56.5457,58000.0
2013-04-11 11:25:00,84.73,84.78,84.7,84.72,41100.0,56.5457,56.579,56.5256,56.539,41100.0
2013-04-11 11:30:00,84.73,84.75,84.61,84.61,65400.0,56.5457,56.559,56.4656,56.4656,65400.0
2013-04-11 11:35:00,84.61,84.68,84.59,84.6,34200.0,56.4656,56.5123,56.4522,56.4589,34200.0
2013-04-11 11:40:00,84.6,84.64,84.56,84.56,24000.0,56.4589,56.4856,56.4322,56.4322,24000.0
2013-04-11 11:45:00,84.56,84.59,84.53,84.55,32000.0,56.4322,56.4522,56.4122,56.4255,32000.0
2013-04-11 11:50:00,84.55,84.56,84.45,84.47,43500.0,56.4255,56.4322,56.3588,56.3722,43500.0
2013-04-11 11:55:00,84.46,84.55,84.43,84.54,36800.0,56.3655,56.4255,56.3455,56.4189,36800.0
2013-04-11 12:00:00,84.55,84.55,84.51,84.51,24300.0,56.4255,56.4255,56.3988,56.3988,24300.0
2013-04-11 12:05:00,84.52,84.59,84.49,84.56,33800.0,56.4055,56.4522,56.3855,56.4322,33800.0
2013-04-11 12:10:00,84.55,84.56,84.47,84.51,31600.0,56.4255,56.4322,56.3722,56.3988,31600.0
2013-04-11 12:15:00,84.5,84.5,84.41,84.42,21600.0,56.3922,56.3922,56.3321,56.3388,21600.0
2013-04-11 12:20:00,84.42,84.44,84.4,84.44,21200.0,56.3388,56.3521,56.3254,56.3521,21200.0
2013-04-11 12:25:00,84.44,84.44,84.35,84.41,28000.0,56.3521,56.3521,56.2921,56.3321,28000.0
2013-04-11 12:30:00,84.41,84.54,84.4,84.54,20400.0,56.3321,56.4189,56.3254,56.4189,20400.0
2013-04-11 12:35:00,84.54,84.56,84.48,84.55,25500.0,56.4189,56.4322,56.3788,56.4255,25500.0
2013-04-11 12:40:00,84.55,84.63,84.55,84.6,23200.0,56.4255,56.4789,56.4255,56.4589,23200.0
2013-04-11 12:45:00,84.58,84.59,84.53,84.54,27000.0,56.4456,56.4522,56.4122,56.4189,27000.0
2013-04-11 12:50:00,84.53,84.55,84.52,84.54,14900.0,56.4122,56.4255,56.4055,56.4189,14900.0
2013-04-11 12:55:00,84.54,84.6,84.53,84.58,25700.0,56.4189,56.4589,56.4122,56.4456,25700.0
2013-04-11 13:00:00,84.59,84.66,84.59,84.61,53300.0,56.4522,56.4989,56.4522,56.4656,53300.0
2013-04-11 13:05:00,84.61,84.62,84.54,84.59,33700.0,56.4656,56.4723,56.4189,56.4522,33700.0
2013-04-11 13:10:00,84.59,84.6,84.55,84.56,23400.0,56.4522,56.4589,56.4255,56.4322,23400.0
2013-04-11 13:15:00,84.56,84.56,84.53,84.56,22700.0,56.4322,56.4322,56.4122,56.4322,22700.0
2013-04-11 13:20:00,84.56,84.59,84.55,84.56,25200.0,56.4322,56.4522,56.4255,56.4322,25200.0
2013-04-11 13:25:00,84.55,84.56,84.51,84.54,28400.0,56.4255,56.4322,56.3988,56.4189,28400.0
2013-04-11 13:30:00,84.54,84.56,84.5,84.54,33800.0,56.4189,56.4322,56.3922,56.4189,33800.0
2013-04-11 13:35:00,84.53,84.56,84.52,84.55,22500.0,56.4122,56.4322,56.4055,56.4255,22500.0
2013-04-11 13:40:00,84.54,84.56,84.5,84.51,27900.0,56.4189,56.4322,56.3922,56.3988,27900.0
2013-04-11 13:45:00,84.51,84.53,84.48,84.48,31000.0,56.3988,56.4122,56.3788,56.3788,31000.0
2013-04-11 13:50:00,84.47,84.47,84.4,84.42,34400.0,56.3722,56.3722,56.3254,56.3388,34400.0
2013-04-11 13:55:00,84.41,84.42,84.32,84.32,35700.0,56.3321,56.3388,56.272,56.272,35700.0
2013-04-11 14:00:00,84.33,84.38,84.26,84.28,41600.0,56.2787,56.3121,56.232,56.2454,41600.0
2013-04-11 14:05:00,84.27,84.34,84.26,84.33,27200.0,56.2387,56.2854,56.232,56.2787,27200.0
2013-04-11 14:10:00,84.34,84.36,84.31,84.31,20000.0,56.2854,56.2987,56.2654,56.2654,20000.0
2013-04-11 14:15:00,84.32,84.35,84.29,84.32,25400.0,56.272,56.2921,56.252,56.272,25400.0
2013-04-11 14:20:00,84.32,84.35,84.28,84.35,27800.0,56.272,56.2921,56.2454,56.2921,27800.0
2013-04-11 14:25:00,84.35,84.35,84.31,84.33,32800.0,56.2921,56.2921,56.2654,56.2787,32800.0
2013-04-11 14:30:00,84.33,84.4,84.32,84.39,30800.0,56.2787,56.3254,56.272,56.3188,30800.0
2013-04-11 14:35:00,84.37,84.38,84.34,84.35,20600.0,56.3054,56.3121,56.2854,56.2921,20600.0
2013-04-11 14:40:00,84.36,84.4,84.32,84.39,24900.0,56.2987,56.3254,56.272,56.3188,24900.0
2013-04-11 14:45:00,84.39,84.39,84.29,84.31,31800.0,56.3188,56.3188,56.252,56.2654,31800.0
2013-04-11 14:50:00,84.3,84.31,84.24,84.31,29000.0,56.2587,56.2654,56.2187,56.2654,29000.0
2013-04-11 14:55:00,84.31,84.37,84.29,84.37,46000.0,56.2654,56.3054,56.252,56.3054,46000.0
2013-04-11 15:00:00,84.36,84.37,84.31,84.33,61400.0,56.2987,56.3054,56.2654,56.2787,61400.0
2013-04-11 15:05:00,84.32,84.4,84.3,84.36,53300.0,56.272,56.3254,56.2587,56.2987,53300.0
2013-04-11 15:10:00,84.35,84.41,84.33,84.34,50900.0,56.2921,56.3321,56.2787,56.2854,50900.0
2013-04-11 15:15:00,84.35,84.35,84.3,84.3,43200.0,56.2921,56.2921,56.2587,56.2587,43200.0
2013-04-11 15:20:00,84.31,84.33,84.29,84.3,118400.0,56.2654,56.2787,56.252,56.2587,118400.0
2013-04-11 15:25:00,84.31,84.32,84.27,84.32,53300.0,56.2654,56.272,56.2387,56.272,53300.0
2013-04-11 15:30:00,84.32,84.37,84.29,84.32,83700.0,56.272,56.3054,56.252,56.272,83700.0
2013-04-11 15:35:00,84.31,84.35,84.27,84.29,71900.0,56.2654,56.2921,56.2387,56.252,71900.0
2013-04-11 15:40:00,84.29,84.31,84.17,84.3,64400.0,56.252,56.2654,56.1719,56.2587,64400.0
2013-04-11 15:45:00,84.31,84.33,84.28,84.3,88700.0,56.2654,56.2787,56.2454,56.2587,88700.0
2013-04-11 15:50:00,84.3,84.33,84.24,84.24,107900.0,56.2587,56.2787,56.2187,56.2187,107900.0
2013-04-11 15:55:00,84.25,84.33,84.25,84.29,197800.0,56.2253,56.2787,56.2253,56.252,197800.0
2013-04-12 09:30:00,84.15,84.23,84.02,84.17,33300.0,56.1586,56.212,56.0718,56.1719,33300.0
2013-04-12 09:35:00,84.13,84.19,84.05,84.11,26800.0,56.1452,56.1853,56.0919,56.1319,26800.0
2013-04-12 09:40:00,84.11,84.15,84.0,84.03,15000.0,56.1319,56.1586,56.0585,56.0785,15000.0
2013-04-12 09:45:00,84.05,84.11,84.03,84.1,23400.0,56.0919,56.1319,56.0785,56.1252,23400.0
2013-04-12 09:50:00,84.11,84.2,84.09,84.13,36600.0,56.1319,56.192,56.1186,56.1452,36600.0
2013-04-12 09:55:00,84.13,84.22,84.1,84.21,42700.0,56.1452,56.2053,56.1252,56.1986,42700.0
2013-04-12 10:00:00,84.2,84.23,84.12,84.18,17400.0,56.192,56.212,56.1386,56.1786,17400.0
2013-04-12 10:05:00,84.18,84.2,84.11,84.15,29500.0,56.1786,56.192,56.1319,56.1586,29500.0
2013-04-12 10:10:00,84.15,84.25,84.15,84.24,14900.0,56.1586,56.2253,56.1586,56.2187,14900.0
2013-04-12 10:15:00,84.22,84.22,84.08,84.08,22700.0,56.2053,56.2053,56.1119,56.1119,22700.0
2013-04-12 10:20:00,84.09,84.15,84.09,84.13,10000.0,56.1186,56.1586,56.1186,56.1452,10000.0
2013-04-12 10:25:00,84.13,84.19,84.12,84.19,16100.0,56.1452,56.1853,56.1386,56.1853,16100.0
2013-04-12 10:30:00,84.19,84.19,84.14,84.17,9500.0,56.1853,56.1853,56.1519,56.1719,9500.0
2013-04-12 10:35:00,84.17,84.17,84.08,84.15,28400.0,56.1719,56.1719,56.1119,56.1586,28400.0
2013-04-12 10:40:00,84.15,84.18,84.07,84.09,17900.0,56.1586,56.1786,56.1052,56.1186,17900.0
2013-04-12 10:45:00,84.08,84.08,83.92,83.97,26300.0,56.1119,56.1119,56.0051,56.0385,26300.0
2013-04-12 10:50:00,83.96,84.01,83.92,83.96,12400.0,56.0318,56.0652,56.0051,56.0318,12400.0
2013-04-12 10:55:00,83.95,84.0,83.93,83.93,13900.0,56.0251,56.0585,56.0118,56.0118,13900.0
2013-04-12 11:00:00,83.93,83.98,83.92,83.97,14100.0,56.0118,56.0451,56.0051,56.0385,14100.0
2013-04-12 11:05:00,83.98,84.03,83.91,83.94,19500.0,56.0451,56.0785,55.9984,56.0184,19500.0
2013-04-12 11:10:00,83.92,83.96,83.92,83.94,13600.0,56.0051,56.0318,56.0051,56.0184,13600.0
2013-04-12 11:15:00,83.94,84.05,83.92,84.03,9900.0,56.0184,56.0919,56.0051,56.0785,9900.0
2013-04-12 11:20:00,84.03,84.08,84.02,84.05,12800.0,56.0785,56.1119,56.0718,56.0919,12800.0
2013-04-12 11:25:00,84.04,84.16,84.03,84.15,16500.0,56.0852,56.1653,56.0785,56.1586,16500.0
2013-04-12 11:30:00,84.16,84.23,84.16,84.2,14300.0,56.1653,56.212,56.1653,56.192,14300.0
2013-04-12 11:35:00,84.19,84.24,84.13,84.13,27900.0,56.1853,56.2187,56.1452,56.1452,27900.0
2013-04-12 11:40:00,84.13,84.15,84.1,84.13,13700.0,56.1452,56.1586,56.1252,56.1452,13700.0
2013-04-12 11:45:00,84.11,84.19,84.11,84.18,21100.0,56.1319,56.1853,56.1319,56.1786,21100.0
2013-04-12 11:50:00,84.18,84.3,84.18,84.3,21300.0,56.1786,56.2587,56.1786,56.2587,21300.0
2013-04-12 11:55:00,84.3,84.37,84.27,84.37,16400.0,56.2587,56.3054,56.2387,56.3054,16400.0
2013-04-12 12:00:00,84.38,84.38,84.23,84.23,22300.0,56.3121,56.3121,56.212,56.212,22300.0
2013-04-12 12:05:00,84.24,84.3,84.22,84.3,17400.0,56.2187,56.2587,56.2053,56.2587,17400.0
2013-04-12 12:10:00,84.31,84.31,84.2,84.2,9500.0,56.2654,56.2654,56.192,56.192,9500.0
2013-04-12 12:15:00,84.21,84.23,84.19,84.19,5800.0,56.1986,56.212,56.1853,56.1853,5800.0
2013-04-12 12:20:00,84.2,84.22,84.12,84.13,10700.0,56.192,56.2053,56.1386,56.1452,10700.0
2013-04-12 12:25:00,84.12,84.17,84.1,84.1,7400.0,56.1386,56.1719,56.1252,56.1252,7400.0
2013-04-12 12:30:00,84.1,84.17,84.1,84.16,12500.0,56.1252,56.1719,56.1252,56.1653,12500.0
2013-04-12 12:35:00,84.16,84.18,84.14,84.18,9100.0,56.1653,56.1786,56.1519,56.1786,9100.0
2013-04-12 12:40:00,84.18,84.21,84.13,84.13,11300.0,56.1786,56.1986,56.1452,56.1452,11300.0
2013-04-12 12:45:00,84.15,84.17,84.11,84.12,10600.0,56.1586,56.1719,56.1319,56.1386,10600.0
2013-04-12 12:50:00,84.13,84.13,84.04,84.1,34800.0,56.1452,56.1452,56.0852,56.1252,34800.0
2013-04-12 12:55:00,84.1,84.13,84.08,84.09,30400.0,56.1252,56.1452,56.1119,56.1186,30400.0
2013-04-12 13:00:00,84.1,84.14,84.05,84.1,27700.0,56.1252,56.1519,56.0919,56.1252,27700.0
2013-04-12 13:05:00,84.11,84.15,84.11,84.11,17800.0,56.1319,56.1586,56.1319,56.1319,17800.0
2013-04-12 13:10:00,84.12,84.14,84.08,84.09,15800.0,56.1386,56.1519,56.1119,56.1186,15800.0
2013-04-12 13:15:00,84.09,84.09,84.01,84.01,15300.0,56.1186,56.1186,56.0652,56.0652,15300.0
2013-04-12 13:20:00,84.02,84.04,84.02,84.02,24600.0,56.0718,56.0852,56.0718,56.0718,24600.0
2013-04-12 13:25:00,84.02,84.02,83.95,84.0,12600.0,56.0718,56.0718,56.0251,56.0585,12600.0
2013-04-12 13:30:00,84.0,84.04,84.0,84.02,11800.0,56.0585,56.0852,56.0585,56.0718,11800.0
2013-04-12 13:35:00,84.02,84.07,84.02,84.03,10400.0,56.0718,56.1052,56.0718,56.0785,10400.0
2013-04-12 13:40:00,84.03,84.07,84.0,84.06,13300.0,56.0785,56.1052,56.0585,56.0985,13300.0
2013-04-12 13:45:00,84.06,84.13,84.05,84.1,11100.0,56.0985,56.1452,56.0919,56.1252,11100.0
2013-04-12 13:50:00,84.11,84.12,84.04,84.04,12300.0,56.1319,56.1386,56.0852,56.0852,12300.0
2013-04-12 13:55:00,84.04,84.05,84.0,84.02,17100.0,56.0852,56.0919,56.0585,56.0718,17100.0
2013-04-12 14:00:00,84.03,84.05,84.0,84.02,12600.0,56.0785,56.0919,56.0585,56.0718,12600.0
2013-04-12 14:05:00,84.01,84.04,83.99,84.0,14700.0,56.0652,56.0852,56.0518,56.0585,14700.0
2013-04-12 14:10:00,84.01,84.03,84.0,84.02,12800.0,56.0652,56.0785,56.0585,56.0718,12800.0
2013-04-12 14:15:00,84.03,84.04,83.98,83.99,21500.0,56.0785,56.0852,56.0451,56.0518,21500.0
2013-04-12 14:20:00,83.99,84.0,83.98,83.98,8600.0,56.0518,56.0585,56.0451,56.0451,8600.0
2013-04-12 14:25:00,83.98,83.99,83.93,83.95,19100.0,56.0451,56.0518,56.0118,56.0251,19100.0
2013-04-12 14:30:00,83.94,83.95,83.92,83.94,25600.0,56.0184,56.0251,56.0051,56.0184,25600.0
2013-04-12 14:35:00,83.93,83.95,83.9,83.94,32700.0,56.0118,56.0251,55.9918,56.0184,32700.0
2013-04-12 14:40:00,83.94,83.97,83.94,83.95,24800.0,56.0184,56.0385,56.0184,56.0251,24800.0
2013-04-12 14:45:00,83.93,83.95,83.89,83.93,13400.0,56.0118,56.0251,55.9851,56.0118,13400.0
2013-04-12 14:50:00,83.93,83.95,83.9,83.92,22000.0,56.0118,56.0251,55.9918,56.0051,22000.0
2013-04-12 14:55:00,83.93,83.95,83.88,83.91,33800.0,56.0118,56.0251,55.9784,55.9984,33800.0
2013-04-12 15:00:00,83.9,83.97,83.9,83.96,13200.0,55.9918,56.0385,55.9918,56.0318,13200.0
2013-04-12 15:05:00,83.96,83.98,83.95,83.97,15400.0,56.0318,56.0451,56.0251,56.0385,15400.0
2013-04-12 15:10:00,83.98,84.04,83.97,84.02,26600.0,56.0451,56.0852,56.0385,56.0718,26600.0
2013-04-12 15:15:00,84.03,84.12,84.02,84.1,35600.0,56.0785,56.1386,56.0718,56.1252,35600.0
2013-04-12 15:20:00,84.12,84.13,84.05,84.07,25400.0,56.1386,56.1452,56.0919,56.1052,25400.0
2013-04-12 15:25:00,84.07,84.08,83.99,84.01,43000.0,56.1052,56.1119,56.0518,56.0652,43000.0
2013-04-12 15:30:00,84.02,84.04,83.97,84.0,51500.0,56.0718,56.0852,56.0385,56.0585,51500.0
2013-04-12 15:35:00,84.0,84.01,83.88,83.92,114800.0,56.0585,56.0652,55.9784,56.0051,114800.0
2013-04-12 15:40:00,83.92,84.03,83.91,84.03,35100.0,56.0051,56.0785,55.9984,56.0785,35100.0
2013-04-12 15:45:00,84.03,84.03,83.93,83.98,67600.0,56.0785,56.0785,56.0118,56.0451,67600.0
2013-04-12 15:50:00,83.98,84.06,83.94,83.98,133100.0,56.0451,56.0985,56.0184,56.0451,133100.0
2013-04-12 15:55:00,83.98,84.14,83.98,84.14,174900.0,56.0451,56.1519,56.0451,56.1519,174900.0
2013-04-15 09:30:00,84.02,84.09,83.7,83.78,63400.0,56.0718,56.1186,55.8583,55.9117,63400.0
2013-04-15 09:35:00,83.76,83.94,83.74,83.78,21500.0,55.8983,56.0184,55.885,55.9117,21500.0
2013-04-15 09:40:00,83.77,83.8,83.74,83.74,38000.0,55.905,55.925,55.885,55.885,38000.0
2013-04-15 09:45:00,83.74,83.77,83.51,83.53,18500.0,55.885,55.905,55.7315,55.7448,18500.0
2013-04-15 09:50:00,83.53,83.62,83.52,83.55,23600.0,55.7448,55.8049,55.7382,55.7582,23600.0
2013-04-15 09:55:00,83.55,83.6,83.51,83.58,32700.0,55.7582,55.7915,55.7315,55.7782,32700.0
2013-04-15 10:00:00,83.54,83.56,83.42,83.44,28500.0,55.7515,55.7649,55.6714,55.6848,28500.0
2013-04-15 10:05:00,83.46,83.49,83.34,83.4,25700.0,55.6981,55.7181,55.618,55.6581,25700.0
2013-04-15 10:10:00,83.4,83.41,83.36,83.4,41400.0,55.6581,55.6647,55.6314,55.6581,41400.0
2013-04-15 10:15:00,83.41,83.48,83.37,83.41,24900.0,55.6647,55.7115,55.6381,55.6647,24900.0
2013-04-15 10:20:00,83.39,83.43,83.34,83.36,22500.0,55.6514,55.6781,55.618,55.6314,22500.0
2013-04-15 10:25:00,83.37,83.4,83.33,83.39,27000.0,55.6381,55.6581,55.6114,55.6514,27000.0
2013-04-15 10:30:00,83.38,83.56,83.38,83.56,42800.0,55.6447,55.7649,55.6447,55.7649,42800.0
2013-04-15 10:35:00,83.55,83.55,83.43,83.48,28400.0,55.7582,55.7582,55.6781,55.7115,28400.0
2013-04-15 10:40:00,83.46,83.49,83.4,83.49,26900.0,55.6981,55.7181,55.6581,55.7181,26900.0
2013-04-15 10:45:00,83.48,83.52,83.42,83.45,24000.0,55.7115,55.7382,55.6714,55.6914,24000.0
2013-04-15 10:50:00,83.45,83.51,83.4,83.45,22700.0,55.6914,55.7315,55.6581,55.6914,22700.0
2013-04-15 10:55:00,83.45,83.49,83.37,83.48,20900.0,55.6914,55.7181,55.6381,55.7115,20900.0
2013-04-15 11:00:00,83.48,83.48,83.35,83.38,15400.0,55.7115,55.7115,55.6247,55.6447,15400.0
2013-04-15 11:05:00,83.38,83.4,83.33,83.33,15800.0,55.6447,55.6581,55.6114,55.6114,15800.0
2013-04-15 11:10:00,83.33,83.36,83.33,83.34,21800.0,55.6114,55.6314,55.6114,55.618,21800.0
2013-04-15 11:15:00,83.35,83.35,83.28,83.29,29600.0,55.6247,55.6247,55.578,55.5847,29600.0
2013-04-15 11:20:00,83.3,83.34,83.29,83.32,17400.0,55.5913,55.618,55.5847,55.6047,17400.0
2013-04-15 11:25:00,83.31,83.37,83.28,83.36,21600.0,55.598,55.6381,55.578,55.6314,21600.0
2013-04-15 11:30:00,83.37,83.47,83.34,83.43,21500.0,55.6381,55.7048,55.618,55.6781,21500.0
2013-04-15 11:35:00,83.42,83.49,83.41,83.48,20100.0,55.6714,55.7181,55.6647,55.7115,20100.0
2013-04-15 11:40:00,83.49,83.52,83.45,83.47,15800.0,55.7181,55.7382,55.6914,55.7048,15800.0
2013-04-15 11:45:00,83.48,83.48,83.28,83.32,81700.0,55.7115,55.7115,55.578,55.6047,81700.0
2013-04-15 11:50:00,83.32,83.37,83.16,83.16,32400.0,55.6047,55.6381,55.4979,55.4979,32400.0
2013-04-15 11:55:00,83.17,83.23,83.09,83.12,32100.0,55.5046,55.5446,55.4512,55.4712,32100.0
2013-04-15 12:00:00,83.12,83.15,83.01,83.09,55300.0,55.4712,55.4912,55.3978,55.4512,55300.0
2013-04-15 12:05:00,83.08,83.11,83.02,83.07,17600.0,55.4445,55.4645,55.4045,55.4378,17600.0
2013-04-15 12:10:00,83.08,83.09,83.04,83.08,12900.0,55.4445,55.4512,55.4178,55.4445,12900.0
2013-04-15 12:15:00,83.07,83.09,83.05,83.08,13600.0,55.4378,55.4512,55.4245,55.4445,13600.0
2013-04-15 12:20:00,83.09,83.09,83.03,83.03,11200.0,55.4512,55.4512,55.4111,55.4111,11200.0
2013-04-15 12:25:00,83.02,83.05,82.98,83.04,23300.0,55.4045,55.4245,55.3778,55.4178,23300.0
2013-04-15 12:30:00,83.03,83.04,82.93,82.93,20500.0,55.4111,55.4178,55.3444,55.3444,20500.0
2013-04-15 12:35:00,82.93,82.96,82.92,82.95,33000.0,55.3444,55.3644,55.3377,55.3578,33000.0
2013-04-15 12:40:00,82.94,83.0,82.92,82.93,17800.0,55.3511,55.3911,55.3377,55.3444,17800.0
2013-04-15 12:45:00,82.93,82.97,82.88,82.97,19200.0,55.3444,55.3711,55.311,55.3711,19200.0
2013-04-15 12:50:00,82.97,82.99,82.82,82.84,40300.0,55.3711,55.3845,55.271,55.2843,40300.0
2013-04-15 12:55:00,82.84,82.91,82.8,82.9,17800.0,55.2843,55.3311,55.2577,55.3244,17800.0
2013-04-15 13:00:00,82.91,82.91,82.82,82.84,21300.0,55.3311,55.3311,55.271,55.2843,21300.0
2013-04-15 13:05:00,82.85,82.85,82.75,82.83,53900.0,55.291,55.291,55.2243,55.2777,53900.0
2013-04-15 13:10:00,82.84,82.86,82.79,82.8,33300.0,55.2843,55.2977,55.251,55.2577,33300.0
2013-04-15 13:15:00,82.8,82.8,82.68,82.7,30800.0,55.2577,55.2577,55.1776,55.1909,30800.0
2013-04-15 13:20:00,82.72,82.72,82.67,82.71,19200.0,55.2043,55.2043,55.1709,55.1976,19200.0
2013-04-15 13:25:00,82.71,82.77,82.64,82.76,22000.0,55.1976,55.2376,55.1509,55.231,22000.0
2013-04-15 13:30:00,82.75,82.78,82.63,82.72,28000.0,55.2243,55.2443,55.1442,55.2043,28000.0
2013-04-15 13:35:00,82.71,82.76,82.65,82.73,33900.0,55.1976,55.231,55.1576,55.2109,33900.0
2013-04-15 13:40:00,82.72,82.73,82.58,82.64,39100.0,55.2043,55.2109,55.1108,55.1509,39100.0
2013-04-15 13:45:00,82.64,82.75,82.64,82.75,31500.0,55.1509,55.2243,55.1509,55.2243,31500.0
2013-04-15 13:50:00,82.76,82.79,82.69,82.71,14400.0,55.231,55.251,55.1842,55.1976,14400.0
2013-04-15 13:55:00,82.7,82.73,82.61,82.62,24000.0,55.1909,55.2109,55.1309,55.1375,24000.0
2013-04-15 14:00:00,82.63,82.63,82.53,82.54,28200.0,55.1442,55.1442,55.0775,55.0841,28200.0
2013-04-15 14:05:00,82.53,82.59,82.52,82.59,37100.0,55.0775,55.1175,55.0708,55.1175,37100.0
2013-04-15 14:10:00,82.6,82.63,82.5,82.51,34000.0,55.1242,55.1442,55.0574,55.0641,34000.0
2013-04-15 14:15:00,82.52,82.6,82.49,82.57,26100.0,55.0708,55.1242,55.0508,55.1042,26100.0
2013-04-15 14:20:00,82.57,82.7,82.57,82.68,39000.0,55.1042,55.1909,55.1042,55.1776,39000.0
2013-04-15 14:25:00,82.67,82.71,82.57,82.61,39500.0,55.1709,55.1976,55.1042,55.1309,39500.0
2013-04-15 14:30:00,82.62,82.69,82.6,82.65,23200.0,55.1375,55.1842,55.1242,55.1576,23200.0
2013-04-15 14:35:00,82.65,82.79,82.63,82.76,28600.0,55.1576,55.251,55.1442,55.231,28600.0
2013-04-15 14:40:00,82.76,82.94,82.75,82.94,34400.0,55.231,55.3511,55.2243,55.3511,34400.0
2013-04-15 14:45:00,82.94,83.1,82.92,83.05,47400.0,55.3511,55.4579,55.3377,55.4245,47400.0
2013-04-15 14:50:00,83.07,83.1,83.01,83.08,43400.0,55.4378,55.4579,55.3978,55.4445,43400.0
2013-04-15 14:55:00,83.08,83.11,82.69,82.75,110100.0,55.4445,55.4645,55.1842,55.2243,110100.0
2013-04-15 15:00:00,82.74,82.86,82.61,82.8,47400.0,55.2176,55.2977,55.1309,55.2577,47400.0
2013-04-15 15:05:00,82.79,82.8,82.54,82.6,52500.0,55.251,55.2577,55.0841,55.1242,52500.0
2013-04-15 15:10:00,82.64,82.68,82.5,82.65,62900.0,55.1509,55.1776,55.0574,55.1576,62900.0
2013-04-15 15:15:00,82.65,82.8,82.65,82.71,48200.0,55.1576,55.2577,55.1576,55.1976,48200.0
2013-04-15 15:20:00,82.7,82.76,82.66,82.67,74100.0,55.1909,55.231,55.1642,55.1709,74100.0
2013-04-15 15:25:00,82.67,82.7,82.53,82.57,50200.0,55.1709,55.1909,55.0775,55.1042,50200.0
2013-04-15 15:30:00,82.58,82.63,82.49,82.5,66000.0,55.1108,55.1442,55.0508,55.0574,66000.0
2013-04-15 15:35:00,82.49,82.53,82.37,82.51,100600.0,55.0508,55.0775,54.9707,55.0641,100600.0
2013-04-15 15:40:00,82.52,82.62,82.52,82.61,97900.0,55.0708,55.1375,55.0708,55.1309,97900.0
2013-04-15 15:45:00,82.61,82.72,82.57,82.63,186700.0,55.1309,55.2043,55.1042,55.1442,186700.0
2013-04-15 15:50:00,82.62,82.77,82.62,82.68,187500.0,55.1375,55.2376,55.1375,55.1776,187500.0
2013-04-15 15:55:00,82.68,82.69,82.4,82.4,274400.0,55.1776,55.1842,54.9907,54.9907,274400.0
2013-04-16 09:30:00,82.87,82.96,82.54,82.79,78300.0,55.3044,55.3644,55.0841,55.251,78300.0
2013-04-16 09:35:00,82.81,83.09,82.78,82.91,24900.0,55.2643,55.4512,55.2443,55.3311,24900.0
2013-04-16 09:40:00,82.95,83.0,82.73,82.74,23300.0,55.3578,55.3911,55.2109,55.2176,23300.0
2013-04-16 09:45:00,82.73,82.74,82.62,82.74,22500.0,55.2109,55.2176,55.1375,55.2176,22500.0
2013-04-16 09:50:00,82.74,82.74,82.53,82.61,17900.0,55.2176,55.2176,55.0775,55.1309,17900.0
2013-04-16 09:55:00,82.62,82.67,82.53,82.63,17400.0,55.1375,55.1709,55.0775,55.1442,17400.0
2013-04-16 10:00:00,82.67,82.72,82.5,82.66,49700.0,55.1709,55.2043,55.0574,55.1642,49700.0
2013-04-16 10:05:00,82.66,82.88,82.66,82.85,31200.0,55.1642,55.311,55.1642,55.291,31200.0
2013-04-16 10:10:00,82.84,82.91,82.77,82.82,38200.0,55.2843,55.3311,55.2376,55.271,38200.0
2013-04-16 10:15:00,82.81,82.86,82.76,82.77,30700.0,55.2643,55.2977,55.231,55.2376,30700.0
2013-04-16 10:20:00,82.76,82.84,82.71,82.79,39900.0,55.231,55.2843,55.1976,55.251,39900.0
2013-04-16 10:25:00,82.81,82.83,82.74,82.74,11300.0,55.2643,55.2777,55.2176,55.2176,11300.0
2013-04-16 10:30:00,82.74,82.84,82.74,82.81,14600.0,55.2176,55.2843,55.2176,55.2643,14600.0
2013-04-16 10:35:00,82.79,82.8,82.69,82.7,18500.0,55.251,55.2577,55.1842,55.1909,18500.0
2013-04-16 10:40:00,82.7,82.73,82.66,82.67,13400.0,55.1909,55.2109,55.1642,55.1709,13400.0
2013-04-16 10:45:00,82.66,82.73,82.65,82.72,13600.0,55.1642,55.2109,55.1576,55.2043,13600.0
2013-04-16 10:50:00,82.71,82.71,82.59,82.66,26800.0,55.1976,55.1976,55.1175,55.1642,26800.0
2013-04-16 10:55:00,82.69,82.78,82.68,82.78,10300.0,55.1842,55.2443,55.1776,55.2443,10300.0
2013-04-16 11:00:00,82.79,82.85,82.78,82.79,10700.0,55.251,55.291,55.2443,55.251,10700.0
2013-04-16 11:05:00,82.8,82.81,82.71,82.75,23900.0,55.2577,55.2643,55.1976,55.2243,23900.0
2013-04-16 11:10:00,82.75,82.75,82.63,82.68,34200.0,55.2243,55.2243,55.1442,55.1776,34200.0
2013-04-16 11:15:00,82.67,82.82,82.67,82.8,11300.0,55.1709,55.271,55.1709,55.2577,11300.0
2013-04-16 11:20:00,82.81,82.83,82.76,82.83,24500.0,55.2643,55.2777,55.231,55.2777,24500.0
2013-04-16 11:25:00,82.78,82.8,82.72,82.78,12700.0,55.2443,55.2577,55.2043,55.2443,12700.0
2013-04-16 11:30:00,82.78,82.84,82.75,82.75,9900.0,55.2443,55.2843,55.2243,55.2243,9900.0
2013-04-16 11:35:00,82.76,82.84,82.74,82.83,15300.0,55.231,55.2843,55.2176,55.2777,15300.0
2013-04-16 11:40:00,82.82,82.93,82.79,82.93,12400.0,55.271,55.3444,55.251,55.3444,12400.0
2013-04-16 11:45:00,82.93,82.98,82.93,82.96,12500.0,55.3444,55.3778,55.3444,55.3644,12500.0
2013-04-16 11:50:00,82.95,83.0,82.92,83.0,14800.0,55.3578,55.3911,55.3377,55.3911,14800.0
2013-04-16 11:55:00,82.99,82.99,82.92,82.95,8100.0,55.3845,55.3845,55.3377,55.3578,8100.0
2013-04-16 12:00:00,82.95,83.0,82.95,82.97,11500.0,55.3578,55.3911,55.3578,55.3711,11500.0
2013-04-16 12:05:00,82.97,82.98,82.89,82.93,11700.0,55.3711,55.3778,55.3177,55.3444,11700.0
2013-04-16 12:10:00,82.96,82.96,82.87,82.9,11000.0,55.3644,55.3644,55.3044,55.3244,11000.0
2013-04-16 12:15:00,82.9,82.95,82.9,82.95,6200.0,55.3244,55.3578,55.3244,55.3578,6200.0
2013-04-16 12:20:00,82.93,82.93,82.89,82.91,8800.0,55.3444,55.3444,55.3177,55.3311,8800.0
2013-04-16 12:25:00,82.91,82.93,82.9,82.93,3000.0,55.3311,55.3444,55.3244,55.3444,3000.0
2013-04-16 12:30:00,82.92,83.0,82.9,82.99,67300.0,55.3377,55.3911,55.3244,55.3845,67300.0
2013-04-16 12:35:00,82.99,83.0,82.95,82.95,9300.0,55.3845,55.3911,55.3578,55.3578,9300.0
2013-04-16 12:40:00,82.95,82.98,82.95,82.96,9900.0,55.3578,55.3778,55.3578,55.3644,9900.0
2013-04-16 12:45:00,82.95,82.98,82.95,82.96,6800.0,55.3578,55.3778,55.3578,55.3644,6800.0
2013-04-16 12:50:00,82.95,83.09,82.95,83.09,16300.0,55.3578,55.4512,55.3578,55.4512,16300.0
2013-04-16 12:55:00,83.09,83.17,83.09,83.15,17900.0,55.4512,55.5046,55.4512,55.4912,17900.0
2013-04-16 13:00:00,83.14,83.18,83.12,83.12,15900.0,55.4846,55.5113,55.4712,55.4712,15900.0
2013-04-16 13:05:00,83.11,83.18,83.11,83.13,22500.0,55.4645,55.5113,55.4645,55.4779,22500.0
2013-04-16 13:10:00,83.13,83.18,83.12,83.15,12900.0,55.4779,55.5113,55.4712,55.4912,12900.0
2013-04-16 13:15:00,83.15,83.22,83.14,83.18,17300.0,55.4912,55.5379,55.4846,55.5113,17300.0
2013-04-16 13:20:00,83.18,83.22,83.12,83.12,21400.0,55.5113,55.5379,55.4712,55.4712,21400.0
2013-04-16 13:25:00,83.12,83.2,83.09,83.2,22300.0,55.4712,55.5246,55.4512,55.5246,22300.0
2013-04-16 13:30:00,83.19,83.23,83.16,83.18,13200.0,55.5179,55.5446,55.4979,55.5113,13200.0
2013-04-16 13:35:00,83.18,83.2,83.16,83.2,11800.0,55.5113,55.5246,55.4979,55.5246,11800.0
2013-04-16 13:40:00,83.19,83.19,83.14,83.14,19700.0,55.5179,55.5179,55.4846,55.4846,19700.0
2013-04-16 13:45:00,83.14,83.16,83.11,83.14,20100.0,55.4846,55.4979,55.4645,55.4846,20100.0
2013-04-16 13:50:00,83.13,83.14,83.11,83.12,9500.0,55.4779,55.4846,55.4645,55.4712,9500.0
2013-04-16 13:55:00,83.11,83.14,83.09,83.1,16500.0,55.4645,55.4846,55.4512,55.4579,16500.0
2013-04-16 14:00:00,83.1,83.14,83.09,83.14,10100.0,55.4579,55.4846,55.4512,55.4846,10100.0
2013-04-16 14:05:00,83.14,83.17,83.11,83.16,17600.0,55.4846,55.5046,55.4645,55.4979,17600.0
2013-04-16 14:10:00,83.17,83.19,83.12,83.18,35500.0,55.5046,55.5179,55.4712,55.5113,35500.0
2013-04-16 14:15:00,83.18,83.19,83.1,83.1,20900.0,55.5113,55.5179,55.4579,55.4579,20900.0
2013-04-16 14:20:00,83.1,83.16,83.1,83.14,12600.0,55.4579,55.4979,55.4579,55.4846,12600.0
2013-04-16 14:25:00,83.12,83.15,83.09,83.13,30300.0,55.4712,55.4912,55.4512,55.4779,30300.0
2013-04-16 14:30:00,83.13,83.13,83.05,83.06,20700.0,55.4779,55.4779,55.4245,55.4312,20700.0
2013-04-16 14:35:00,83.06,83.09,83.03,83.08,17400.0,55.4312,55.4512,55.4111,55.4445,17400.0
2013-04-16 14:40:00,83.08,83.12,83.07,83.09,19300.0,55.4445,55.4712,55.4378,55.4512,19300.0
2013-04-16 14:45:00,83.09,83.18,83.09,83.12,14600.0,55.4512,55.5113,55.4512,55.4712,14600.0
2013-04-16 14:50:00,83.12,83.15,83.11,83.14,8300.0,55.4712,55.4912,55.4645,55.4846,8300.0
2013-04-16 14:55:00,83.14,83.14,82.94,82.95,31200.0,55.4846,55.4846,55.3511,55.3578,31200.0
2013-04-16 15:00:00,82.96,83.02,82.95,82.98,31100.0,55.3644,55.4045,55.3578,55.3778,31100.0
2013-04-16 15:05:00,82.99,83.05,82.98,83.02,23000.0,55.3845,55.4245,55.3778,55.4045,23000.0
2013-04-16 15:10:00,83.01,83.05,82.99,83.04,11300.0,55.3978,55.4245,55.3845,55.4178,11300.0
2013-04-16 15:15:00,83.02,83.15,83.02,83.04,18900.0,55.4045,55.4912,55.4045,55.4178,18900.0
2013-04-16 15:20:00,83.05,83.05,82.94,82.95,56400.0,55.4245,55.4245,55.3511,55.3578,56400.0
2013-04-16 15:25:00,82.96,83.03,82.96,83.02,33800.0,55.3644,55.4111,55.3644,55.4045,33800.0
2013-04-16 15:30:00,83.02,83.05,82.97,82.98,32800.0,55.4045,55.4245,55.3711,55.3778,32800.0
2013-04-16 15:35:00,83.0,83.11,82.98,83.06,35300.0,55.3911,55.4645,55.3778,55.4312,35300.0
2013-04-16 15:40:00,83.06,83.12,83.05,83.1,45400.0,55.4312,55.4712,55.4245,55.4579,45400.0
2013-04-16 15:45:00,83.09,83.1,82.99,83.04,114600.0,55.4512,55.4579,55.3845,55.4178,114600.0
2013-04-16 15:50:00,83.04,83.09,83.01,83.09,83900.0,55.4178,55.4512,55.3978,55.4512,83900.0
2013-04-16 15:55:00,83.09,83.22,83.06,83.22,226300.0,55.4512,55.5379,55.4312,55.5379,226300.0
2013-04-17 09:30:00,82.89,82.89,82.73,82.77,65800.0,55.3177,55.3177,55.2109,55.2376,65800.0
2013-04-17 09:35:00,82.75,82.8,82.52,82.58,70200.0,55.2243,55.2577,55.0708,55.1108,70200.0
2013-04-17 09:40:00,82.58,82.68,82.41,82.58,49100.0,55.1108,55.1776,54.9974,55.1108,49100.0
2013-04-17 09:45:00,82.55,82.92,82.53,82.86,35000.0,55.0908,55.3377,55.0775,55.2977,35000.0
2013-04-17 09:50:00,82.85,83.0,82.84,82.97,50800.0,55.291,55.3911,55.2843,55.3711,50800.0
2013-04-17 09:55:00,82.94,82.96,82.77,82.78,39500.0,55.3511,55.3644,55.2376,55.2443,39500.0
2013-04-17 10:00:00,82.74,82.76,82.62,82.62,41900.0,55.2176,55.231,55.1375,55.1375,41900.0
2013-04-17 10:05:00,82.62,82.7,82.49,82.53,50200.0,55.1375,55.1909,55.0508,55.0775,50200.0
2013-04-17 10:10:00,82.53,82.59,82.51,82.54,35200.0,55.0775,55.1175,55.0641,55.0841,35200.0
2013-04-17 10:15:00,82.54,82.67,82.52,82.54,30000.0,55.0841,55.1709,55.0708,55.0841,30000.0
2013-04-17 10:20:00,82.53,82.66,82.51,82.66,32700.0,55.0775,55.1642,55.0641,55.1642,32700.0
2013-04-17 10:25:00,82.65,82.67,82.59,82.62,16700.0,55.1576,55.1709,55.1175,55.1375,16700.0
2013-04-17 10:30:00,82.61,82.62,82.54,82.61,62500.0,55.1309,55.1375,55.0841,55.1309,62500.0
2013-04-17 10:35:00,82.62,82.62,82.54,82.55,35600.0,55.1375,55.1375,55.0841,55.0908,35600.0
2013-04-17 10:40:00,82.56,82.61,82.48,82.52,56000.0,55.0975,55.1309,55.0441,55.0708,56000.0
2013-04-17 10:45:00,82.51,82.65,82.45,82.63,57700.0,55.0641,55.1576,55.0241,55.1442,57700.0
2013-04-17 10:50:00,82.63,82.66,82.58,82.61,40300.0,55.1442,55.1642,55.1108,55.1309,40300.0
2013-04-17 10:55:00,82.61,82.62,82.52,82.52,44200.0,55.1309,55.1375,55.0708,55.0708,44200.0
2013-04-17 11:00:00,82.5,82.6,82.48,82.55,20200.0,55.0574,55.1242,55.0441,55.0908,20200.0
2013-04-17 11:05:00,82.53,82.53,82.4,82.48,47500.0,55.0775,55.0775,54.9907,55.0441,47500.0
2013-04-17 11:10:00,82.48,82.48,82.41,82.41,32100.0,55.0441,55.0441,54.9974,54.9974,32100.0
2013-04-17 11:15:00,82.41,82.43,82.38,82.43,62600.0,54.9974,55.0107,54.9774,55.0107,62600.0
2013-04-17 11:20:00,82.44,82.48,82.43,82.45,35400.0,55.0174,55.0441,55.0107,55.0241,35400.0
2013-04-17 11:25:00,82.45,82.51,82.38,82.39,31900.0,55.0241,55.0641,54.9774,54.984,31900.0
2013-04-17 11:30:00,82.39,82.41,82.31,82.34,49600.0,54.984,54.9974,54.9306,54.9507,49600.0
2013-04-17 11:35:00,82.35,82.45,82.34,82.42,50200.0,54.9573,55.0241,54.9507,55.0041,50200.0
2013-04-17 11:40:00,82.42,82.47,82.38,82.38,36600.0,55.0041,55.0374,54.9774,54.9774,36600.0
2013-04-17 11:45:00,82.4,82.48,82.33,82.33,96700.0,54.9907,55.0441,54.944,54.944,96700.0
2013-04-17 11:50:00,82.33,82.42,82.32,82.4,23500.0,54.944,55.0041,54.9373,54.9907,23500.0
2013-04-17 11:55:00,82.4,82.42,82.36,82.38,9900.0,54.9907,55.0041,54.964,54.9774,9900.0
2013-04-17 12:00:00,82.38,82.43,82.36,82.4,23700.0,54.9774,55.0107,54.964,54.9907,23700.0
2013-04-17 12:05:00,82.39,82.44,82.38,82.38,41500.0,54.984,55.0174,54.9774,54.9774,41500.0
2013-04-17 12:10:00,82.39,82.45,82.37,82.38,27000.0,54.984,55.0241,54.9707,54.9774,27000.0
2013-04-17 12:15:00,82.39,82.39,82.29,82.34,20600.0,54.984,54.984,54.9173,54.9507,20600.0
2013-04-17 12:20:00,82.34,82.38,82.25,82.37,10600.0,54.9507,54.9774,54.8906,54.9707,10600.0
2013-04-17 12:25:00,82.36,82.36,82.15,82.17,36600.0,54.964,54.964,54.8239,54.8372,36600.0
2013-04-17 12:30:00,82.19,82.29,82.19,82.25,34900.0,54.8506,54.9173,54.8506,54.8906,34900.0
2013-04-17 12:35:00,82.26,82.3,82.21,82.27,6600.0,54.8973,54.924,54.8639,54.904,6600.0
2013-04-17 12:40:00,82.27,82.27,82.18,82.2,20400.0,54.904,54.904,54.8439,54.8572,20400.0
2013-04-17 12:45:00,82.22,82.26,82.13,82.13,51000.0,54.8706,54.8973,54.8105,54.8105,51000.0
2013-04-17 12:50:00,82.13,82.27,82.09,82.25,16500.0,54.8105,54.904,54.7838,54.8906,16500.0
2013-04-17 12:55:00,82.25,82.36,82.25,82.35,22100.0,54.8906,54.964,54.8906,54.9573,22100.0
2013-04-17 13:00:00,82.35,82.42,82.3,82.42,27500.0,54.9573,55.0041,54.924,55.0041,27500.0
2013-04-17 13:05:00,82.43,82.43,82.33,82.36,31300.0,55.0107,55.0107,54.944,54.964,31300.0
2013-04-17 13:10:00,82.35,82.37,82.27,82.31,21200.0,54.9573,54.9707,54.904,54.9306,21200.0
2013-04-17 13:15:00,82.3,82.38,82.3,82.38,21600.0,54.924,54.9774,54.924,54.9774,21600.0
2013-04-17 13:20:00,82.34,82.4,82.3,82.4,14500.0,54.9507,54.9907,54.924,54.9907,14500.0
2013-04-17 13:25:00,82.41,82.46,82.36,82.39,22100.0,54.9974,55.0308,54.964,54.984,22100.0
2013-04-17 13:30:00,82.39,82.44,82.39,82.39,16000.0,54.984,55.0174,54.984,54.984,16000.0
2013-04-17 13:35:00,82.4,82.49,82.38,82.49,12700.0,54.9907,55.0508,54.9774,55.0508,12700.0
2013-04-17 13:40:00,82.5,82.68,82.5,82.68,26200.0,55.0574,55.1776,55.0574,55.1776,26200.0
2013-04-17 13:45:00,82.68,82.68,82.61,82.61,26400.0,55.1776,55.1776,55.1309,55.1309,26400.0
2013-04-17 13:50:00,82.61,82.63,82.56,82.6,11900.0,55.1309,55.1442,55.0975,55.1242,11900.0
2013-04-17 13:55:00,82.6,82.6,82.5,82.54,19400.0,55.1242,55.1242,55.0574,55.0841,19400.0
2013-04-17 14:00:00,82.55,82.56,82.5,82.53,25700.0,55.0908,55.0975,55.0574,55.0775,25700.0
2013-04-17 14:05:00,82.53,82.63,82.52,82.56,15600.0,55.0775,55.1442,55.0708,55.0975,15600.0
2013-04-17 14:10:00,82.57,82.61,82.55,82.59,22100.0,55.1042,55.1309,55.0908,55.1175,22100.0
2013-04-17 14:15:00,82.59,82.61,82.52,82.52,28400.0,55.1175,55.1309,55.0708,55.0708,28400.0
2013-04-17 14:20:00,82.52,82.59,82.51,82.52,22600.0,55.0708,55.1175,55.0641,55.0708,22600.0
2013-04-17 14:25:00,82.52,82.65,82.45,82.59,22900.0,55.0708,55.1576,55.0241,55.1175,22900.0
2013-04-17 14:30:00,82.58,82.59,82.5,82.54,27900.0,55.1108,55.1175,55.0574,55.0841,27900.0
2013-04-17 14:35:00,82.53,82.54,82.46,82.48,15800.0,55.0775,55.0841,55.0308,55.0441,15800.0
2013-04-17 14:40:00,82.47,82.49,82.34,82.35,30500.0,55.0374,55.0508,54.9507,54.9573,30500.0
2013-04-17 14:45:00,82.35,82.45,82.34,82.35,28300.0,54.9573,55.0241,54.9507,54.9573,28300.0
2013-04-17 14:50:00,82.35,82.39,82.29,82.35,28000.0,54.9573,54.984,54.9173,54.9573,28000.0
2013-04-17 14:55:00,82.36,82.52,82.36,82.49,17500.0,54.964,55.0708,54.964,55.0508,17500.0
2013-04-17 15:00:00,82.48,82.55,82.44,82.53,24600.0,55.0441,55.0908,55.0174,55.0775,24600.0
2013-04-17 15:05:00,82.54,82.58,82.48,82.54,18500.0,55.0841,55.1108,55.0441,55.0841,18500.0
2013-04-17 15:10:00,82.53,82.57,82.44,82.57,26900.0,55.0775,55.1042,55.0174,55.1042,26900.0
2013-04-17 15:15:00,82.57,82.71,82.56,82.56,43700.0,55.1042,55.1976,55.0975,55.0975,43700.0
2013-04-17 15:20:00,82.57,82.59,82.52,82.59,48500.0,55.1042,55.1175,55.0708,55.1175,48500.0
2013-04-17 15:25:00,82.59,82.63,82.54,82.58,44200.0,55.1175,55.1442,55.0841,55.1108,44200.0
2013-04-17 15:30:00,82.57,82.59,82.45,82.53,43600.0,55.1042,55.1175,55.0241,55.0775,43600.0
2013-04-17 15:35:00,82.53,82.59,82.47,82.5,58200.0,55.0775,55.1175,55.0374,55.0574,58200.0
2013-04-17 15:40:00,82.49,82.54,82.49,82.54,40400.0,55.0508,55.0841,55.0508,55.0841,40400.0
2013-04-17 15:45:00,82.55,82.66,82.48,82.64,65400.0,55.0908,55.1642,55.0441,55.1509,65400.0
2013-04-17 15:50:00,82.64,82.64,82.56,82.58,76100.0,55.1509,55.1509,55.0975,55.1108,76100.0
2013-04-17 15:55:00,82.58,82.67,82.5,82.51,134000.0,55.1108,55.1709,55.0574,55.0641,134000.0
2013-04-18 09:30:00,83.04,83.19,82.87,82.93,141000.0,55.4178,55.5179,55.3044,55.3444,141000.0
2013-04-18 09:35:00,82.95,83.0,82.6,82.65,73100.0,55.3578,55.3911,55.1242,55.1576,73100.0
2013-04-18 09:40:00,82.64,82.71,82.57,82.67,71500.0,55.1509,55.1976,55.1042,55.1709,71500.0
2013-04-18 09:45:00,82.66,82.96,82.65,82.92,81600.0,55.1642,55.3644,55.1576,55.3377,81600.0
2013-04-18 09:50:00,82.9,82.96,82.76,82.85,68800.0,55.3244,55.3644,55.231,55.291,68800.0
2013-04-18 09:55:00,82.85,82.85,82.63,82.71,91300.0,55.291,55.291,55.1442,55.1976,91300.0
2013-04-18 10:00:00,82.67,82.76,82.38,82.41,81200.0,55.1709,55.231,54.9774,54.9974,81200.0
2013-04-18 10:05:00,82.42,82.57,82.41,82.51,86600.0,55.0041,55.1042,54.9974,55.0641,86600.0
2013-04-18 10:10:00,82.5,82.69,82.49,82.67,51900.0,55.0574,55.1842,55.0508,55.1709,51900.0
2013-04-18 10:15:00,82.65,82.67,82.52,82.53,89800.0,55.1576,55.1709,55.0708,55.0775,89800.0
2013-04-18 10:20:00,82.52,82.64,82.51,82.59,78500.0,55.0708,55.1509,55.0641,55.1175,78500.0
2013-04-18 10:25:00,82.59,82.62,82.49,82.58,62900.0,55.1175,55.1375,55.0508,55.1108,62900.0
2013-04-18 10:30:00,82.58,82.69,82.47,82.5,86600.0,55.1108,55.1842,55.0374,55.0574,86600.0
2013-04-18 10:35:00,82.49,82.5,82.37,82.38,33000.0,55.0508,55.0574,54.9707,54.9774,33000.0
2013-04-18 10:40:00,82.37,82.44,82.27,82.37,48600.0,54.9707,55.0174,54.904,54.9707,48600.0
2013-04-18 10:45:00,82.38,82.51,82.32,82.49,54400.0,54.9774,55.0641,54.9373,55.0508,54400.0
2013-04-18 10:50:00,82.5,82.62,82.47,82.61,46800.0,55.0574,55.1375,55.0374,55.1309,46800.0
2013-04-18 10:55:00,82.63,82.64,82.53,82.61,70800.0,55.1442,55.1509,55.0775,55.1309,70800.0
2013-04-18 11:00:00,82.6,82.67,82.57,82.61,83500.0,55.1242,55.1709,55.1042,55.1309,83500.0
2013-04-18 11:05:00,82.62,82.7,82.6,82.67,44800.0,55.1375,55.1909,55.1242,55.1709,44800.0
2013-04-18 11:10:00,82.68,82.71,82.65,82.7,48100.0,55.1776,55.1976,55.1576,55.1909,48100.0
2013-04-18 11:15:00,82.68,82.73,82.59,82.6,46100.0,55.1776,55.2109,55.1175,55.1242,46100.0
2013-04-18 11:20:00,82.6,82.64,82.49,82.51,36100.0,55.1242,55.1509,55.0508,55.0641,36100.0
2013-04-18 11:25:00,82.5,82.53,82.35,82.35,23600.0,55.0574,55.0775,54.9573,54.9573,23600.0
2013-04-18 11:30:00,82.37,82.45,82.36,82.39,18600.0,54.9707,55.0241,54.964,54.984,18600.0
2013-04-18 11:35:00,82.4,82.41,82.29,82.31,15400.0,54.9907,54.9974,54.9173,54.9306,15400.0
2013-04-18 11:40:00,82.33,82.34,82.12,82.14,40000.0,54.944,54.9507,54.8038,54.8172,40000.0
2013-04-18 11:45:00,82.12,82.28,82.11,82.24,49900.0,54.8038,54.9106,54.7972,54.8839,49900.0
2013-04-18 11:50:00,82.26,82.3,82.15,82.3,21000.0,54.8973,54.924,54.8239,54.924,21000.0
2013-04-18 11:55:00,82.29,82.36,82.28,82.32,40600.0,54.9173,54.964,54.9106,54.9373,40600.0
2013-04-18 12:00:00,82.32,82.34,82.2,82.2,33000.0,54.9373,54.9507,54.8572,54.8572,33000.0
2013-04-18 12:05:00,82.19,82.22,82.14,82.14,33900.0,54.8506,54.8706,54.8172,54.8172,33900.0
2013-04-18 12:10:00,82.15,82.25,82.12,82.23,21700.0,54.8239,54.8906,54.8038,54.8773,21700.0
2013-04-18 12:15:00,82.24,82.24,82.14,82.15,19600.0,54.8839,54.8839,54.8172,54.8239,19600.0
2013-04-18 12:20:00,82.15,82.23,82.13,82.18,14500.0,54.8239,54.8773,54.8105,54.8439,14500.0
2013-04-18 12:25:00,82.18,82.29,82.18,82.21,21300.0,54.8439,54.9173,54.8439,54.8639,21300.0
2013-04-18 12:30:00,82.21,82.23,82.15,82.19,35000.0,54.8639,54.8773,54.8239,54.8506,35000.0
2013-04-18 12:35:00,82.19,82.24,82.15,82.17,12900.0,54.8506,54.8839,54.8239,54.8372,12900.0
2013-04-18 12:40:00,82.17,82.25,82.16,82.21,18300.0,54.8372,54.8906,54.8305,54.8639,18300.0
2013-04-18 12:45:00,82.21,82.29,82.19,82.26,24500.0,54.8639,54.9173,54.8506,54.8973,24500.0
2013-04-18 12:50:00,82.26,82.29,82.2,82.2,22100.0,54.8973,54.9173,54.8572,54.8572,22100.0
2013-04-18 12:55:00,82.21,82.24,82.17,82.22,34800.0,54.8639,54.8839,54.8372,54.8706,34800.0
2013-04-18 13:00:00,82.22,82.25,82.19,82.23,23700.0,54.8706,54.8906,54.8506,54.8773,23700.0
2013-04-18 13:05:00,82.25,82.26,82.21,82.24,31200.0,54.8906,54.8973,54.8639,54.8839,31200.0
2013-04-18 13:10:00,82.25,82.26,82.22,82.23,50200.0,54.8906,54.8973,54.8706,54.8773,50200.0
2013-04-18 13:15:00,82.22,82.25,82.19,82.19,25100.0,54.8706,54.8906,54.8506,54.8506,25100.0
2013-04-18 13:20:00,82.17,82.24,82.17,82.19,34400.0,54.8372,54.8839,54.8372,54.8506,34400.0
2013-04-18 13:25:00,82.19,82.23,82.16,82.23,27100.0,54.8506,54.8773,54.8305,54.8773,27100.0
2013-04-18 13:30:00,82.22,82.25,82.19,82.22,20200.0,54.8706,54.8906,54.8506,54.8706,20200.0
2013-04-18 13:35:00,82.21,82.28,82.17,82.25,30500.0,54.8639,54.9106,54.8372,54.8906,30500.0
2013-04-18 13:40:00,82.25,82.3,82.19,82.22,24400.0,54.8906,54.924,54.8506,54.8706,24400.0
2013-04-18 13:45:00,82.22,82.22,82.12,82.16,16300.0,54.8706,54.8706,54.8038,54.8305,16300.0
2013-04-18 13:50:00,82.15,82.22,82.12,82.22,22800.0,54.8239,54.8706,54.8038,54.8706,22800.0
2013-04-18 13:55:00,82.23,82.26,82.19,82.25,12900.0,54.8773,54.8973,54.8506,54.8906,12900.0
2013-04-18 14:00:00,82.25,82.27,82.19,82.2,28000.0,54.8906,54.904,54.8506,54.8572,28000.0
2013-04-18 14:05:00,82.2,82.36,82.2,82.28,41200.0,54.8572,54.964,54.8572,54.9106,41200.0
2013-04-18 14:10:00,82.27,82.3,82.21,82.3,37700.0,54.904,54.924,54.8639,54.924,37700.0
2013-04-18 14:15:00,82.3,82.31,82.22,82.25,58600.0,54.924,54.9306,54.8706,54.8906,58600.0
2013-04-18 14:20:00,82.25,82.31,82.19,82.3,28300.0,54.8906,54.9306,54.8506,54.924,28300.0
2013-04-18 14:25:00,82.29,82.37,82.27,82.34,28700.0,54.9173,54.9707,54.904,54.9507,28700.0
2013-04-18 14:30:00,82.34,82.36,82.25,82.26,20900.0,54.9507,54.964,54.8906,54.8973,20900.0
2013-04-18 14:35:00,82.26,82.31,82.22,82.22,30400.0,54.8973,54.9306,54.8706,54.8706,30400.0
2013-04-18 14:40:00,82.22,82.24,82.13,82.16,31200.0,54.8706,54.8839,54.8105,54.8305,31200.0
2013-04-18 14:45:00,82.15,82.2,82.12,82.17,47400.0,54.8239,54.8572,54.8038,54.8372,47400.0
2013-04-18 14:50:00,82.18,82.18,82.09,82.12,76700.0,54.8439,54.8439,54.7838,54.8038,76700.0
2013-04-18 14:55:00,82.12,82.12,81.95,82.09,73200.0,54.8038,54.8038,54.6904,54.7838,73200.0
2013-04-18 15:00:00,82.09,82.14,82.04,82.08,36700.0,54.7838,54.8172,54.7505,54.7772,36700.0
2013-04-18 15:05:00,82.08,82.23,82.08,82.15,38300.0,54.7772,54.8773,54.7772,54.8239,38300.0
2013-04-18 15:10:00,82.14,82.28,82.13,82.27,37800.0,54.8172,54.9106,54.8105,54.904,37800.0
2013-04-18 15:15:00,82.26,82.34,82.23,82.25,43500.0,54.8973,54.9507,54.8773,54.8906,43500.0
2013-04-18 15:20:00,82.24,82.25,82.13,82.25,30700.0,54.8839,54.8906,54.8105,54.8906,30700.0
2013-04-18 15:25:00,82.25,82.32,82.21,82.27,30100.0,54.8906,54.9373,54.8639,54.904,30100.0
2013-04-18 15:30:00,82.27,82.39,82.26,82.33,54800.0,54.904,54.984,54.8973,54.944,54800.0
2013-04-18 15:35:00,82.32,82.33,82.25,82.32,47700.0,54.9373,54.944,54.8906,54.9373,47700.0
2013-04-18 15:40:00,82.32,82.45,82.28,82.43,56700.0,54.9373,55.0241,54.9106,55.0107,56700.0
2013-04-18 15:45:00,82.42,82.48,82.31,82.44,96300.0,55.0041,55.0441,54.9306,55.0174,96300.0
2013-04-18 15:50:00,82.44,82.49,82.38,82.41,97600.0,55.0174,55.0508,54.9774,54.9974,97600.0
2013-04-18 15:55:00,82.4,82.5,82.33,82.38,261000.0,54.9907,55.0574,54.944,54.9774,261000.0
2013-04-19 09:30:00,82.68,82.68,82.41,82.49,367000.0,55.1776,55.1776,54.9974,55.0508,367000.0
2013-04-19 09:35:00,82.48,82.8,82.48,82.77,31400.0,55.0441,55.2577,55.0441,55.2376,31400.0
2013-04-19 09:40:00,82.75,82.94,82.74,82.78,52100.0,55.2243,55.3511,55.2176,55.2443,52100.0
2013-04-19 09:45:00,82.76,82.76,82.54,82.6,20300.0,55.231,55.231,55.0841,55.1242,20300.0
2013-04-19 09:50:00,82.59,82.65,82.55,82.57,15100.0,55.1175,55.1576,55.0908,55.1042,15100.0
2013-04-19 09:55:00,82.54,82.72,82.42,82.67,34600.0,55.0841,55.2043,55.0041,55.1709,34600.0
2013-04-19 10:00:00,82.7,82.98,82.7,82.98,50500.0,55.1909,55.3778,55.1909,55.3778,50500.0
2013-04-19 10:05:00,82.97,83.11,82.91,83.07,77600.0,55.3711,55.4645,55.3311,55.4378,77600.0
2013-04-19 10:10:00,83.09,83.09,82.95,83.06,57000.0,55.4512,55.4512,55.3578,55.4312,57000.0
2013-04-19 10:15:00,83.08,83.08,82.89,82.89,61600.0,55.4445,55.4445,55.3177,55.3177,61600.0
2013-04-19 10:20:00,82.88,82.94,82.79,82.83,51100.0,55.311,55.3511,55.251,55.2777,51100.0
2013-04-19 10:25:00,82.81,82.81,82.69,82.7,52800.0,55.2643,55.2643,55.1842,55.1909,52800.0
2013-04-19 10:30:00,82.72,82.81,82.69,82.8,28900.0,55.2043,55.2643,55.1842,55.2577,28900.0
2013-04-19 10:35:00,82.81,82.86,82.75,82.84,33100.0,55.2643,55.2977,55.2243,55.2843,33100.0
2013-04-19 10:40:00,82.85,82.97,82.8,82.92,30900.0,55.291,55.3711,55.2577,55.3377,30900.0
2013-04-19 10:45:00,82.93,82.95,82.85,82.91,34300.0,55.3444,55.3578,55.291,55.3311,34300.0
2013-04-19 10:50:00,82.92,82.92,82.8,82.86,29300.0,55.3377,55.3377,55.2577,55.2977,29300.0
2013-04-19 10:55:00,82.87,82.97,82.84,82.97,20300.0,55.3044,55.3711,55.2843,55.3711,20300.0
2013-04-19 11:00:00,82.96,82.98,82.84,82.87,36400.0,55.3644,55.3778,55.2843,55.3044,36400.0
2013-04-19 11:05:00,82.86,83.09,82.86,83.07,31800.0,55.2977,55.4512,55.2977,55.4378,31800.0
2013-04-19 11:10:00,83.07,83.23,83.07,83.22,26400.0,55.4378,55.5446,55.4378,55.5379,26400.0
2013-04-19 11:15:00,83.22,83.31,83.22,83.25,47300.0,55.5379,55.598,55.5379,55.558,47300.0
2013-04-19 11:20:00,83.25,83.26,83.17,83.22,31900.0,55.558,55.5646,55.5046,55.5379,31900.0
2013-04-19 11:25:00,83.22,83.24,83.16,83.18,23800.0,55.5379,55.5513,55.4979,55.5113,23800.0
2013-04-19 11:30:00,83.19,83.33,83.19,83.29,23800.0,55.5179,55.6114,55.5179,55.5847,23800.0
2013-04-19 11:35:00,83.29,83.35,83.26,83.31,25700.0,55.5847,55.6247,55.5646,55.598,25700.0
2013-04-19 11:40:00,83.31,83.36,83.27,83.36,19600.0,55.598,55.6314,55.5713,55.6314,19600.0
2013-04-19 11:45:00,83.37,83.43,83.29,83.36,39500.0,55.6381,55.6781,55.5847,55.6314,39500.0
2013-04-19 11:50:00,83.36,83.39,83.31,83.31,26000.0,55.6314,55.6514,55.598,55.598,26000.0
2013-04-19 11:55:00,83.3,83.35,83.23,83.24,27300.0,55.5913,55.6247,55.5446,55.5513,27300.0
2013-04-19 12:00:00,83.25,83.38,83.25,83.38,28700.0,55.558,55.6447,55.558,55.6447,28700.0
2013-04-19 12:05:00,83.38,83.38,83.33,83.37,25100.0,55.6447,55.6447,55.6114,55.6381,25100.0
2013-04-19 12:10:00,83.36,83.39,83.32,83.38,32100.0,55.6314,55.6514,55.6047,55.6447,32100.0
2013-04-19 12:15:00,83.39,83.41,83.32,83.35,53800.0,55.6514,55.6647,55.6047,55.6247,53800.0
2013-04-19 12:20:00,83.34,83.35,83.26,83.26,11300.0,55.618,55.6247,55.5646,55.5646,11300.0
2013-04-19 12:25:00,83.26,83.26,83.22,83.24,5800.0,55.5646,55.5646,55.5379,55.5513,5800.0
2013-04-19 12:30:00,83.24,83.27,83.17,83.19,20000.0,55.5513,55.5713,55.5046,55.5179,20000.0
2013-04-19 12:35:00,83.2,83.22,83.19,83.22,7200.0,55.5246,55.5379,55.5179,55.5379,7200.0
2013-04-19 12:40:00,83.22,83.22,83.15,83.16,17400.0,55.5379,55.5379,55.4912,55.4979,17400.0
2013-04-19 12:45:00,83.16,83.17,83.04,83.07,16600.0,55.4979,55.5046,55.4178,55.4378,16600.0
2013-04-19 12:50:00,83.06,83.08,83.04,83.08,22300.0,55.4312,55.4445,55.4178,55.4445,22300.0
2013-04-19 12:55:00,83.08,83.09,83.04,83.08,11000.0,55.4445,55.4512,55.4178,55.4445,11000.0
2013-04-19 13:00:00,83.07,83.09,83.03,83.06,14100.0,55.4378,55.4512,55.4111,55.4312,14100.0
2013-04-19 13:05:00,83.05,83.06,83.01,83.03,7400.0,55.4245,55.4312,55.3978,55.4111,7400.0
2013-04-19 13:10:00,83.02,83.12,83.02,83.1,16200.0,55.4045,55.4712,55.4045,55.4579,16200.0
2013-04-19 13:15:00,83.09,83.1,83.05,83.09,10400.0,55.4512,55.4579,55.4245,55.4512,10400.0
2013-04-19 13:20:00,83.08,83.13,83.06,83.11,14600.0,55.4445,55.4779,55.4312,55.4645,14600.0
2013-04-19 13:25:00,83.11,83.13,83.08,83.13,16700.0,55.4645,55.4779,55.4445,55.4779,16700.0
2013-04-19 13:30:00,83.13,83.13,83.04,83.06,13800.0,55.4779,55.4779,55.4178,55.4312,13800.0
2013-04-19 13:35:00,83.07,83.11,83.06,83.07,9800.0,55.4378,55.4645,55.4312,55.4378,9800.0
2013-04-19 13:40:00,83.08,83.12,83.08,83.11,13800.0,55.4445,55.4712,55.4445,55.4645,13800.0
2013-04-19 13:45:00,83.11,83.11,83.06,83.07,13100.0,55.4645,55.4645,55.4312,55.4378,13100.0
2013-04-19 13:50:00,83.06,83.09,83.03,83.06,15800.0,55.4312,55.4512,55.4111,55.4312,15800.0
2013-04-19 13:55:00,83.07,83.11,83.07,83.1,9200.0,55.4378,55.4645,55.4378,55.4579,9200.0
2013-04-19 14:00:00,83.1,83.14,83.1,83.1,11200.0,55.4579,55.4846,55.4579,55.4579,11200.0
2013-04-19 14:05:00,83.11,83.21,83.11,83.2,19100.0,55.4645,55.5313,55.4645,55.5246,19100.0
2013-04-19 14:10:00,83.2,83.22,83.19,83.2,22900.0,55.5246,55.5379,55.5179,55.5246,22900.0
2013-04-19 14:15:00,83.2,83.21,83.15,83.15,30000.0,55.5246,55.5313,55.4912,55.4912,30000.0
2013-04-19 14:20:00,83.15,83.18,83.14,83.17,22500.0,55.4912,55.5113,55.4846,55.5046,22500.0
2013-04-19 14:25:00,83.18,83.18,83.12,83.12,18900.0,55.5113,55.5113,55.4712,55.4712,18900.0
2013-04-19 14:30:00,83.12,83.16,83.11,83.13,16700.0,55.4712,55.4979,55.4645,55.4779,16700.0
2013-04-19 14:35:00,83.14,83.15,83.08,83.09,25600.0,55.4846,55.4912,55.4445,55.4512,25600.0
2013-04-19 14:40:00,83.1,83.14,83.04,83.09,17900.0,55.4579,55.4846,55.4178,55.4512,17900.0
2013-04-19 14:45:00,83.09,83.12,83.03,83.08,17500.0,55.4512,55.4712,55.4111,55.4445,17500.0
2013-04-19 14:50:00,83.09,83.12,83.07,83.1,23700.0,55.4512,55.4712,55.4378,55.4579,23700.0
2013-04-19 14:55:00,83.11,83.13,83.08,83.09,18800.0,55.4645,55.4779,55.4445,55.4512,18800.0
2013-04-19 15:00:00,83.09,83.12,83.02,83.06,15000.0,55.4512,55.4712,55.4045,55.4312,15000.0
2013-04-19 15:05:00,83.06,83.1,83.04,83.04,25800.0,55.4312,55.4579,55.4178,55.4178,25800.0
2013-04-19 15:10:00,83.03,83.08,83.01,83.04,18100.0,55.4111,55.4445,55.3978,55.4178,18100.0
2013-04-19 15:15:00,83.04,83.04,82.99,83.0,21300.0,55.4178,55.4178,55.3845,55.3911,21300.0
2013-04-19 15:20:00,83.0,83.08,82.99,83.04,27800.0,55.3911,55.4445,55.3845,55.4178,27800.0
2013-04-19 15:25:00,83.05,83.12,83.02,83.09,23400.0,55.4245,55.4712,55.4045,55.4512,23400.0
2013-04-19 15:30:00,83.08,83.13,83.04,83.12,42500.0,55.4445,55.4779,55.4178,55.4712,42500.0
2013-04-19 15:35:00,83.12,83.15,83.03,83.04,58100.0,55.4712,55.4912,55.4111,55.4178,58100.0
2013-04-19 15:40:00,83.04,83.08,83.01,83.08,66400.0,55.4178,55.4445,55.3978,55.4445,66400.0
2013-04-19 15:45:00,83.08,83.09,82.98,83.02,79900.0,55.4445,55.4512,55.3778,55.4045,79900.0
2013-04-19 15:50:00,83.02,83.07,82.99,83.02,104600.0,55.4045,55.4378,55.3845,55.4045,104600.0
2013-04-19 15:55:00,83.01,83.02,82.97,82.98,200000.0,55.3978,55.4045,55.3711,55.3778,200000.0
2013-04-22 09:30:00,83.01,83.13,82.94,83.03,50100.0,55.3978,55.4779,55.3511,55.4111,50100.0
2013-04-22 09:35:00,83.04,83.08,82.82,82.83,25300.0,55.4178,55.4445,55.271,55.2777,25300.0
2013-04-22 09:40:00,82.84,82.86,82.66,82.8,22500.0,55.2843,55.2977,55.1642,55.2577,22500.0
2013-04-22 09:45:00,82.8,82.87,82.58,82.59,32800.0,55.2577,55.3044,55.1108,55.1175,32800.0
2013-04-22 09:50:00,82.59,82.73,82.59,82.72,31400.0,55.1175,55.2109,55.1175,55.2043,31400.0
2013-04-22 09:55:00,82.74,82.77,82.63,82.69,33900.0,55.2176,55.2376,55.1442,55.1842,33900.0
2013-04-22 10:00:00,82.69,82.71,82.58,82.71,51400.0,55.1842,55.1976,55.1108,55.1976,51400.0
2013-04-22 10:05:00,82.69,82.7,82.6,82.61,30400.0,55.1842,55.1909,55.1242,55.1309,30400.0
2013-04-22 10:10:00,82.61,82.65,82.5,82.51,68800.0,55.1309,55.1576,55.0574,55.0641,68800.0
2013-04-22 10:15:00,82.51,82.56,82.44,82.51,58800.0,55.0641,55.0975,55.0174,55.0641,58800.0
2013-04-22 10:20:00,82.5,82.54,82.42,82.45,50200.0,55.0574,55.0841,55.0041,55.0241,50200.0
2013-04-22 10:25:00,82.43,82.55,82.41,82.55,33500.0,55.0107,55.0908,54.9974,55.0908,33500.0
2013-04-22 10:30:00,82.53,82.54,82.41,82.43,34800.0,55.0775,55.0841,54.9974,55.0107,34800.0
2013-04-22 10:35:00,82.43,82.46,82.34,82.4,26400.0,55.0107,55.0308,54.9507,54.9907,26400.0
2013-04-22 10:40:00,82.39,82.48,82.39,82.4,31200.0,54.984,55.0441,54.984,54.9907,31200.0
2013-04-22 10:45:00,82.4,82.48,82.4,82.46,35900.0,54.9907,55.0441,54.9907,55.0308,35900.0
2013-04-22 10:50:00,82.45,82.48,82.41,82.44,18300.0,55.0241,55.0441,54.9974,55.0174,18300.0
2013-04-22 10:55:00,82.43,82.44,82.33,82.39,54100.0,55.0107,55.0174,54.944,54.984,54100.0
2013-04-22 11:00:00,82.39,82.41,82.33,82.36,22400.0,54.984,54.9974,54.944,54.964,22400.0
2013-04-22 11:05:00,82.35,82.39,82.31,82.31,28500.0,54.9573,54.984,54.9306,54.9306,28500.0
2013-04-22 11:10:00,82.32,82.37,82.28,82.3,23200.0,54.9373,54.9707,54.9106,54.924,23200.0
2013-04-22 11:15:00,82.29,82.35,82.24,82.34,57100.0,54.9173,54.9573,54.8839,54.9507,57100.0
2013-04-22 11:20:00,82.34,82.41,82.33,82.36,42500.0,54.9507,54.9974,54.944,54.964,42500.0
2013-04-22 11:25:00,82.37,82.48,82.36,82.45,31800.0,54.9707,55.0441,54.964,55.0241,31800.0
2013-04-22 11:30:00,82.46,82.62,82.45,82.62,45400.0,55.0308,55.1375,55.0241,55.1375,45400.0
2013-04-22 11:35:00,82.61,82.73,82.61,82.73,52600.0,55.1309,55.2109,55.1309,55.2109,52600.0
2013-04-22 11:40:00,82.74,82.76,82.69,82.73,23000.0,55.2176,55.231,55.1842,55.2109,23000.0
2013-04-22 11:45:00,82.74,82.74,82.62,82.62,13200.0,55.2176,55.2176,55.1375,55.1375,13200.0
2013-04-22 11:50:00,82.63,82.68,82.63,82.67,19800.0,55.1442,55.1776,55.1442,55.1709,19800.0
2013-04-22 11:55:00,82.67,82.75,82.67,82.72,18900.0,55.1709,55.2243,55.1709,55.2043,18900.0
2013-04-22 12:00:00,82.72,82.73,82.64,82.66,26300.0,55.2043,55.2109,55.1509,55.1642,26300.0
2013-04-22 12:05:00,82.67,82.78,82.67,82.78,19500.0,55.1709,55.2443,55.1709,55.2443,19500.0
2013-04-22 12:10:00,82.78,82.8,82.76,82.77,24600.0,55.2443,55.2577,55.231,55.2376,24600.0
2013-04-22 12:15:00,82.77,82.8,82.74,82.74,20100.0,55.2376,55.2577,55.2176,55.2176,20100.0
2013-04-22 12:20:00,82.75,82.81,82.75,82.75,10000.0,55.2243,55.2643,55.2243,55.2243,10000.0
2013-04-22 12:25:00,82.74,82.78,82.73,82.76,13700.0,55.2176,55.2443,55.2109,55.231,13700.0
2013-04-22 12:30:00,82.76,82.79,82.75,82.76,13300.0,55.231,55.251,55.2243,55.231,13300.0
2013-04-22 12:35:00,82.77,82.84,82.74,82.83,23100.0,55.2376,55.2843,55.2176,55.2777,23100.0
2013-04-22 12:40:00,82.84,82.9,82.84,82.89,11100.0,55.2843,55.3244,55.2843,55.3177,11100.0
2013-04-22 12:45:00,82.89,82.93,82.88,82.89,13600.0,55.3177,55.3444,55.311,55.3177,13600.0
2013-04-22 12:50:00,82.89,82.91,82.84,82.85,17000.0,55.3177,55.3311,55.2843,55.291,17000.0
2013-04-22 12:55:00,82.85,82.89,82.85,82.85,14200.0,55.291,55.3177,55.291,55.291,14200.0
2013-04-22 13:00:00,82.84,82.85,82.81,82.81,14900.0,55.2843,55.291,55.2643,55.2643,14900.0
2013-04-22 13:05:00,82.81,82.85,82.81,82.81,14800.0,55.2643,55.291,55.2643,55.2643,14800.0
2013-04-22 13:10:00,82.82,82.83,82.81,82.81,24200.0,55.271,55.2777,55.2643,55.2643,24200.0
2013-04-22 13:15:00,82.82,82.83,82.8,82.81,13500.0,55.271,55.2777,55.2577,55.2643,13500.0
2013-04-22 13:20:00,82.82,82.82,82.79,82.8,20900.0,55.271,55.271,55.251,55.2577,20900.0
2013-04-22 13:25:00,82.8,82.88,82.77,82.87,22600.0,55.2577,55.311,55.2376,55.3044,22600.0
2013-04-22 13:30:00,82.87,82.94,82.86,82.94,16100.0,55.3044,55.3511,55.2977,55.3511,16100.0
2013-04-22 13:35:00,82.93,82.97,82.93,82.95,27600.0,55.3444,55.3711,55.3444,55.3578,27600.0
2013-04-22 13:40:00,82.96,83.01,82.95,83.01,19700.0,55.3644,55.3978,55.3578,55.3978,19700.0
2013-04-22 13:45:00,83.01,83.04,83.0,83.02,28300.0,55.3978,55.4178,55.3911,55.4045,28300.0
2013-04-22 13:50:00,83.02,83.04,82.96,82.97,29800.0,55.4045,55.4178,55.3644,55.3711,29800.0
2013-04-22 13:55:00,82.97,83.0,82.94,82.97,32600.0,55.3711,55.3911,55.3511,55.3711,32600.0
2013-04-22 14:00:00,82.96,83.01,82.96,82.98,45800.0,55.3644,55.3978,55.3644,55.3778,45800.0
2013-04-22 14:05:00,83.0,83.04,82.99,83.03,30400.0,55.3911,55.4178,55.3845,55.4111,30400.0
2013-04-22 14:10:00,83.02,83.03,83.0,83.01,22400.0,55.4045,55.4111,55.3911,55.3978,22400.0
2013-04-22 14:15:00,83.02,83.15,83.01,83.14,24800.0,55.4045,55.4912,55.3978,55.4846,24800.0
2013-04-22 14:20:00,83.13,83.23,83.13,83.23,25600.0,55.4779,55.5446,55.4779,55.5446,25600.0
2013-04-22 14:25:00,83.23,83.33,83.23,83.27,39300.0,55.5446,55.6114,55.5446,55.5713,39300.0
2013-04-22 14:30:00,83.28,83.36,83.27,83.34,43500.0,55.578,55.6314,55.5713,55.618,43500.0
2013-04-22 14:35:00,83.35,83.4,83.35,83.38,43000.0,55.6247,55.6581,55.6247,55.6447,43000.0
2013-04-22 14:40:00,83.4,83.43,83.31,83.31,48600.0,55.6581,55.6781,55.598,55.598,48600.0
2013-04-22 14:45:00,83.31,83.33,83.23,83.24,27700.0,55.598,55.6114,55.5446,55.5513,27700.0
2013-04-22 14:50:00,83.23,83.27,83.23,83.25,29800.0,55.5446,55.5713,55.5446,55.558,29800.0
2013-04-22 14:55:00,83.26,83.27,83.22,83.22,19800.0,55.5646,55.5713,55.5379,55.5379,19800.0
2013-04-22 15:00:00,83.23,83.26,83.19,83.2,45700.0,55.5446,55.5646,55.5179,55.5246,45700.0
2013-04-22 15:05:00,83.2,83.22,83.14,83.14,28900.0,55.5246,55.5379,55.4846,55.4846,28900.0
2013-04-22 15:10:00,83.14,83.17,83.12,83.16,31900.0,55.4846,55.5046,55.4712,55.4979,31900.0
2013-04-22 15:15:00,83.16,83.16,83.12,83.12,27500.0,55.4979,55.4979,55.4712,55.4712,27500.0
2013-04-22 15:20:00,83.13,83.2,83.12,83.19,34200.0,55.4779,55.5246,55.4712,55.5179,34200.0
2013-04-22 15:25:00,83.18,83.2,83.14,83.14,31900.0,55.5113,55.5246,55.4846,55.4846,31900.0
2013-04-22 15:30:00,83.14,83.15,83.12,83.13,54500.0,55.4846,55.4912,55.4712,55.4779,54500.0
2013-04-22 15:35:00,83.13,83.13,83.05,83.13,69400.0,55.4779,55.4779,55.4245,55.4779,69400.0
2013-04-22 15:40:00,83.12,83.14,83.09,83.09,36100.0,55.4712,55.4846,55.4512,55.4512,36100.0
2013-04-22 15:45:00,83.09,83.13,83.05,83.13,95800.0,55.4512,55.4779,55.4245,55.4779,95800.0
2013-04-22 15:50:00,83.13,83.17,83.11,83.17,125900.0,55.4779,55.5046,55.4645,55.5046,125900.0
2013-04-22 15:55:00,83.16,83.27,83.14,83.25,290900.0,55.4979,55.5713,55.4846,55.558,290900.0
2013-04-23 09:30:00,83.38,83.82,83.38,83.62,86600.0,55.6447,55.9384,55.6447,55.8049,86600.0
2013-04-23 09:35:00,83.65,83.65,83.56,83.57,27700.0,55.8249,55.8249,55.7649,55.7715,27700.0
2013-04-23 09:40:00,83.56,83.62,83.32,83.32,69200.0,55.7649,55.8049,55.6047,55.6047,69200.0
2013-04-23 09:45:00,83.34,83.48,83.34,83.43,34100.0,55.618,55.7115,55.618,55.6781,34100.0
2013-04-23 09:50:00,83.44,83.45,83.28,83.29,27200.0,55.6848,55.6914,55.578,55.5847,27200.0
2013-04-23 09:55:00,83.3,83.32,83.09,83.11,69700.0,55.5913,55.6047,55.4512,55.4645,69700.0
2013-04-23 10:00:00,83.14,83.28,83.13,83.26,39100.0,55.4846,55.578,55.4779,55.5646,39100.0
2013-04-23 10:05:00,83.26,83.28,83.15,83.17,45400.0,55.5646,55.578,55.4912,55.5046,45400.0
2013-04-23 10:10:00,83.16,83.2,83.13,83.19,34500.0,55.4979,55.5246,55.4779,55.5179,34500.0
2013-04-23 10:15:00,83.18,83.24,83.13,83.17,81200.0,55.5113,55.5513,55.4779,55.5046,81200.0
2013-04-23 10:20:00,83.17,83.27,83.17,83.22,49800.0,55.5046,55.5713,55.5046,55.5379,49800.0
2013-04-23 10:25:00,83.21,83.22,83.16,83.17,33400.0,55.5313,55.5379,55.4979,55.5046,33400.0
2013-04-23 10:30:00,83.18,83.24,83.11,83.18,42100.0,55.5113,55.5513,55.4645,55.5113,42100.0
2013-04-23 10:35:00,83.18,83.19,83.06,83.09,44000.0,55.5113,55.5179,55.4312,55.4512,44000.0
2013-04-23 10:40:00,83.09,83.17,83.08,83.12,36500.0,55.4512,55.5046,55.4445,55.4712,36500.0
2013-04-23 10:45:00,83.11,83.2,83.06,83.14,40100.0,55.4645,55.5246,55.4312,55.4846,40100.0
2013-04-23 10:50:00,83.14,83.15,83.01,83.02,39600.0,55.4846,55.4912,55.3978,55.4045,39600.0
2013-04-23 10:55:00,83.03,83.09,83.01,83.06,69200.0,55.4111,55.4512,55.3978,55.4312,69200.0
2013-04-23 11:00:00,83.07,83.22,83.07,83.22,36500.0,55.4378,55.5379,55.4378,55.5379,36500.0
2013-04-23 11:05:00,83.25,83.31,83.25,83.27,17600.0,55.558,55.598,55.558,55.5713,17600.0
2013-04-23 11:10:00,83.27,83.34,83.26,83.34,18600.0,55.5713,55.618,55.5646,55.618,18600.0
2013-04-23 11:15:00,83.35,83.41,83.35,83.38,16000.0,55.6247,55.6647,55.6247,55.6447,16000.0
2013-04-23 11:20:00,83.39,83.42,83.36,83.39,27000.0,55.6514,55.6714,55.6314,55.6514,27000.0
2013-04-23 11:25:00,83.41,83.46,83.38,83.45,25100.0,55.6647,55.6981,55.6447,55.6914,25100.0
2013-04-23 11:30:00,83.44,83.48,83.41,83.44,16200.0,55.6848,55.7115,55.6647,55.6848,16200.0
2013-04-23 11:35:00,83.44,83.5,83.44,83.49,12900.0,55.6848,55.7248,55.6848,55.7181,12900.0
2013-04-23 11:40:00,83.49,83.55,83.48,83.51,57400.0,55.7181,55.7582,55.7115,55.7315,57400.0
2013-04-23 11:45:00,83.5,83.6,83.5,83.6,29500.0,55.7248,55.7915,55.7248,55.7915,29500.0
2013-04-23 11:50:00,83.59,83.62,83.56,83.62,46100.0,55.7849,55.8049,55.7649,55.8049,46100.0
2013-04-23 11:55:00,83.61,83.68,83.59,83.68,20400.0,55.7982,55.8449,55.7849,55.8449,20400.0
2013-04-23 12:00:00,83.68,83.69,83.59,83.62,12900.0,55.8449,55.8516,55.7849,55.8049,12900.0
2013-04-23 12:05:00,83.62,83.64,83.57,83.61,24500.0,55.8049,55.8182,55.7715,55.7982,24500.0
2013-04-23 12:10:00,83.62,83.64,83.59,83.63,15900.0,55.8049,55.8182,55.7849,55.8116,15900.0
2013-04-23 12:15:00,83.64,83.66,83.56,83.61,28200.0,55.8182,55.8316,55.7649,55.7982,28200.0
2013-04-23 12:20:00,83.62,83.74,83.62,83.74,23800.0,55.8049,55.885,55.8049,55.885,23800.0
2013-04-23 12:25:00,83.74,83.79,83.73,83.79,20900.0,55.885,55.9183,55.8783,55.9183,20900.0
2013-04-23 12:30:00,83.79,83.79,83.74,83.76,32000.0,55.9183,55.9183,55.885,55.8983,32000.0
2013-04-23 12:35:00,83.76,83.76,83.65,83.72,29300.0,55.8983,55.8983,55.8249,55.8716,29300.0
2013-04-23 12:40:00,83.71,83.73,83.64,83.69,24800.0,55.865,55.8783,55.8182,55.8516,24800.0
2013-04-23 12:45:00,83.69,83.72,83.65,83.72,44700.0,55.8516,55.8716,55.8249,55.8716,44700.0
2013-04-23 12:50:00,83.72,83.82,83.7,83.82,67800.0,55.8716,55.9384,55.8583,55.9384,67800.0
2013-04-23 12:55:00,83.82,83.85,83.81,83.85,36500.0,55.9384,55.9584,55.9317,55.9584,36500.0
2013-04-23 13:00:00,83.85,83.91,83.8,83.9,37600.0,55.9584,55.9984,55.925,55.9918,37600.0
2013-04-23 13:05:00,83.91,83.91,83.34,83.38,193800.0,55.9984,55.9984,55.618,55.6447,193800.0
2013-04-23 13:10:00,83.39,83.99,83.29,83.91,180300.0,55.6514,56.0518,55.5847,55.9984,180300.0
2013-04-23 13:15:00,83.91,83.95,83.85,83.94,25700.0,55.9984,56.0251,55.9584,56.0184,25700.0
2013-04-23 13:20:00,83.94,83.97,83.86,83.86,16400.0,56.0184,56.0385,55.9651,55.9651,16400.0
2013-04-23 13:25:00,83.87,83.87,83.73,83.76,40100.0,55.9717,55.9717,55.8783,55.8983,40100.0
2013-04-23 13:30:00,83.78,83.81,83.72,83.8,32200.0,55.9117,55.9317,55.8716,55.925,32200.0
2013-04-23 13:35:00,83.78,83.78,83.67,83.72,33600.0,55.9117,55.9117,55.8383,55.8716,33600.0
2013-04-23 13:40:00,83.73,83.77,83.65,83.73,24900.0,55.8783,55.905,55.8249,55.8783,24900.0
2013-04-23 13:45:00,83.73,83.81,83.73,83.78,18700.0,55.8783,55.9317,55.8783,55.9117,18700.0
2013-04-23 13:50:00,83.78,83.8,83.73,83.76,17700.0,55.9117,55.925,55.8783,55.8983,17700.0
2013-04-23 13:55:00,83.76,83.81,83.75,83.78,15500.0,55.8983,55.9317,55.8916,55.9117,15500.0
2013-04-23 14:00:00,83.78,83.84,83.76,83.81,24200.0,55.9117,55.9517,55.8983,55.9317,24200.0
2013-04-23 14:05:00,83.81,83.81,83.72,83.75,16600.0,55.9317,55.9317,55.8716,55.8916,16600.0
2013-04-23 14:10:00,83.74,83.75,83.7,83.72,19700.0,55.885,55.8916,55.8583,55.8716,19700.0
2013-04-23 14:15:00,83.71,83.74,83.62,83.64,30100.0,55.865,55.885,55.8049,55.8182,30100.0
2013-04-23 14:20:00,83.63,83.67,83.6,83.65,21900.0,55.8116,55.8383,55.7915,55.8249,21900.0
2013-04-23 14:25:00,83.65,83.67,83.6,83.6,15000.0,55.8249,55.8383,55.7915,55.7915,15000.0
2013-04-23 14:30:00,83.6,83.61,83.53,83.61,33000.0,55.7915,55.7982,55.7448,55.7982,33000.0
2013-04-23 14:35:00,83.6,83.65,83.58,83.6,21600.0,55.7915,55.8249,55.7782,55.7915,21600.0
2013-04-23 14:40:00,83.6,83.61,83.5,83.52,36500.0,55.7915,55.7982,55.7248,55.7382,36500.0
2013-04-23 14:45:00,83.52,83.6,83.52,83.58,47600.0,55.7382,55.7915,55.7382,55.7782,47600.0
2013-04-23 14:50:00,83.58,83.62,83.48,83.6,130400.0,55.7782,55.8049,55.7115,55.7915,130400.0
2013-04-23 14:55:00,83.6,83.6,83.55,83.56,82000.0,55.7915,55.7915,55.7582,55.7649,82000.0
2013-04-23 15:00:00,83.56,83.63,83.55,83.59,24700.0,55.7649,55.8116,55.7582,55.7849,24700.0
2013-04-23 15:05:00,83.59,83.61,83.54,83.56,39100.0,55.7849,55.7982,55.7515,55.7649,39100.0
2013-04-23 15:10:00,83.57,83.62,83.55,83.57,42300.0,55.7715,55.8049,55.7582,55.7715,42300.0
2013-04-23 15:15:00,83.57,83.6,83.55,83.57,23500.0,55.7715,55.7915,55.7582,55.7715,23500.0
2013-04-23 15:20:00,83.58,83.58,83.55,83.56,72600.0,55.7782,55.7782,55.7582,55.7649,72600.0
2013-04-23 15:25:00,83.55,83.62,83.55,83.59,81600.0,55.7582,55.8049,55.7582,55.7849,81600.0
2013-04-23 15:30:00,83.58,83.61,83.56,83.58,52600.0,55.7782,55.7982,55.7649,55.7782,52600.0
2013-04-23 15:35:00,83.57,83.62,83.56,83.61,49000.0,55.7715,55.8049,55.7649,55.7982,49000.0
2013-04-23 15:40:00,83.61,83.65,83.61,83.64,76300.0,55.7982,55.8249,55.7982,55.8182,76300.0
2013-04-23 15:45:00,83.64,83.68,83.62,83.67,71500.0,55.8182,55.8449,55.8049,55.8383,71500.0
2013-04-23 15:50:00,83.67,83.71,83.64,83.7,107100.0,55.8383,55.865,55.8182,55.8583,107100.0
2013-04-23 15:55:00,83.69,83.73,83.64,83.72,214600.0,55.8516,55.8783,55.8182,55.8716,214600.0
2013-04-24 09:30:00,83.82,83.86,83.58,83.7,177400.0,55.9384,55.9651,55.7782,55.8583,177400.0
2013-04-24 09:35:00,83.7,83.78,83.4,83.4,119600.0,55.8583,55.9117,55.6581,55.6581,119600.0
2013-04-24 09:40:00,83.41,83.49,83.34,83.39,114400.0,55.6647,55.7181,55.618,55.6514,114400.0
2013-04-24 09:45:00,83.39,83.45,83.34,83.43,55200.0,55.6514,55.6914,55.618,55.6781,55200.0
2013-04-24 09:50:00,83.41,83.47,83.34,83.37,47500.0,55.6647,55.7048,55.618,55.6381,47500.0
2013-04-24 09:55:00,83.36,83.36,83.29,83.33,52100.0,55.6314,55.6314,55.5847,55.6114,52100.0
2013-04-24 10:00:00,83.33,83.34,83.21,83.21,36400.0,55.6114,55.618,55.5313,55.5313,36400.0
2013-04-24 10:05:00,83.2,83.31,83.14,83.17,55400.0,55.5246,55.598,55.4846,55.5046,55400.0
2013-04-24 10:10:00,83.16,83.3,83.12,83.25,78400.0,55.4979,55.5913,55.4712,55.558,78400.0
2013-04-24 10:15:00,83.25,83.37,83.25,83.31,81800.0,55.558,55.6381,55.558,55.598,81800.0
2013-04-24 10:20:00,83.3,83.35,83.26,83.31,40300.0,55.5913,55.6247,55.5646,55.598,40300.0
2013-04-24 10:25:00,83.31,83.35,83.28,83.35,59900.0,55.598,55.6247,55.578,55.6247,59900.0
2013-04-24 10:30:00,83.34,83.54,83.34,83.48,91600.0,55.618,55.7515,55.618,55.7115,91600.0
2013-04-24 10:35:00,83.47,83.57,83.45,83.52,85000.0,55.7048,55.7715,55.6914,55.7382,85000.0
2013-04-24 10:40:00,83.52,83.64,83.5,83.6,93900.0,55.7382,55.8182,55.7248,55.7915,93900.0
2013-04-24 10:45:00,83.61,83.89,83.57,83.89,140500.0,55.7982,55.9851,55.7715,55.9851,140500.0
2013-04-24 10:50:00,83.9,83.94,83.74,83.75,63600.0,55.9918,56.0184,55.885,55.8916,63600.0
2013-04-24 10:55:00,83.75,83.77,83.66,83.69,28800.0,55.8916,55.905,55.8316,55.8516,28800.0
2013-04-24 11:00:00,83.7,83.71,83.63,83.65,54700.0,55.8583,55.865,55.8116,55.8249,54700.0
2013-04-24 11:05:00,83.64,83.66,83.59,83.6,28200.0,55.8182,55.8316,55.7849,55.7915,28200.0
2013-04-24 11:10:00,83.6,83.62,83.51,83.51,37100.0,55.7915,55.8049,55.7315,55.7315,37100.0
2013-04-24 11:15:00,83.52,83.53,83.45,83.52,79300.0,55.7382,55.7448,55.6914,55.7382,79300.0
2013-04-24 11:20:00,83.53,83.57,83.5,83.55,38600.0,55.7448,55.7715,55.7248,55.7582,38600.0
2013-04-24 11:25:00,83.56,83.56,83.5,83.56,54700.0,55.7649,55.7649,55.7248,55.7649,54700.0
2013-04-24 11:30:00,83.57,83.63,83.5,83.53,47800.0,55.7715,55.8116,55.7248,55.7448,47800.0
2013-04-24 11:35:00,83.51,83.52,83.48,83.5,42600.0,55.7315,55.7382,55.7115,55.7248,42600.0
2013-04-24 11:40:00,83.5,83.58,83.48,83.55,33100.0,55.7248,55.7782,55.7115,55.7582,33100.0
2013-04-24 11:45:00,83.56,83.67,83.56,83.63,49800.0,55.7649,55.8383,55.7649,55.8116,49800.0
2013-04-24 11:50:00,83.63,83.64,83.53,83.56,34200.0,55.8116,55.8182,55.7448,55.7649,34200.0
2013-04-24 11:55:00,83.58,83.59,83.52,83.58,32500.0,55.7782,55.7849,55.7382,55.7782,32500.0
2013-04-24 12:00:00,83.59,83.59,83.55,83.57,20300.0,55.7849,55.7849,55.7582,55.7715,20300.0
2013-04-24 12:05:00,83.57,83.59,83.52,83.52,41300.0,55.7715,55.7849,55.7382,55.7382,41300.0
2013-04-24 12:10:00,83.51,83.54,83.47,83.52,30500.0,55.7315,55.7515,55.7048,55.7382,30500.0
2013-04-24 12:15:00,83.51,83.51,83.47,83.51,22600.0,55.7315,55.7315,55.7048,55.7315,22600.0
2013-04-24 12:20:00,83.5,83.55,83.47,83.55,26300.0,55.7248,55.7582,55.7048,55.7582,26300.0
2013-04-24 12:25:00,83.56,83.61,83.52,83.54,34300.0,55.7649,55.7982,55.7382,55.7515,34300.0
2013-04-24 12:30:00,83.54,83.57,83.51,83.52,25800.0,55.7515,55.7715,55.7315,55.7382,25800.0
2013-04-24 12:35:00,83.52,83.52,83.43,83.47,40800.0,55.7382,55.7382,55.6781,55.7048,40800.0
2013-04-24 12:40:00,83.47,83.48,83.4,83.45,19600.0,55.7048,55.7115,55.6581,55.6914,19600.0
2013-04-24 12:45:00,83.45,83.47,83.4,83.42,28300.0,55.6914,55.7048,55.6581,55.6714,28300.0
2013-04-24 12:50:00,83.43,83.43,83.37,83.43,44200.0,55.6781,55.6781,55.6381,55.6781,44200.0
2013-04-24 12:55:00,83.42,83.51,83.41,83.49,40500.0,55.6714,55.7315,55.6647,55.7181,40500.0
2013-04-24 13:00:00,83.49,83.5,83.47,83.49,17000.0,55.7181,55.7248,55.7048,55.7181,17000.0
2013-04-24 13:05:00,83.5,83.5,83.45,83.47,11700.0,55.7248,55.7248,55.6914,55.7048,11700.0
2013-04-24 13:10:00,83.47,83.5,83.46,83.49,13800.0,55.7048,55.7248,55.6981,55.7181,13800.0
2013-04-24 13:15:00,83.48,83.52,83.46,83.51,15100.0,55.7115,55.7382,55.6981,55.7315,15100.0
2013-04-24 13:20:00,83.51,83.52,83.46,83.5,15700.0,55.7315,55.7382,55.6981,55.7248,15700.0
2013-04-24 13:25:00,83.49,83.51,83.48,83.49,21300.0,55.7181,55.7315,55.7115,55.7181,21300.0
2013-04-24 13:30:00,83.49,83.54,83.46,83.53,52400.0,55.7181,55.7515,55.6981,55.7448,52400.0
2013-04-24 13:35:00,83.53,83.57,83.51,83.52,50000.0,55.7448,55.7715,55.7315,55.7382,50000.0
2013-04-24 13:40:00,83.52,83.54,83.48,83.49,58800.0,55.7382,55.7515,55.7115,55.7181,58800.0
2013-04-24 13:45:00,83.49,83.54,83.48,83.52,22300.0,55.7181,55.7515,55.7115,55.7382,22300.0
2013-04-24 13:50:00,83.52,83.53,83.47,83.53,21500.0,55.7382,55.7448,55.7048,55.7448,21500.0
2013-04-24 13:55:00,83.53,83.59,83.52,83.54,20200.0,55.7448,55.7849,55.7382,55.7515,20200.0
2013-04-24 14:00:00,83.54,83.64,83.54,83.61,29300.0,55.7515,55.8182,55.7515,55.7982,29300.0
2013-04-24 14:05:00,83.61,83.63,83.57,83.6,48900.0,55.7982,55.8116,55.7715,55.7915,48900.0
2013-04-24 14:10:00,83.62,83.64,83.59,83.63,36800.0,55.8049,55.8182,55.7849,55.8116,36800.0
2013-04-24 14:15:00,83.64,83.68,83.62,83.67,44300.0,55.8182,55.8449,55.8049,55.8383,44300.0
2013-04-24 14:20:00,83.67,83.67,83.62,83.64,23500.0,55.8383,55.8383,55.8049,55.8182,23500.0
2013-04-24 14:25:00,83.64,83.67,83.6,83.62,25200.0,55.8182,55.8383,55.7915,55.8049,25200.0
2013-04-24 14:30:00,83.62,83.65,83.61,83.65,15600.0,55.8049,55.8249,55.7982,55.8249,15600.0
2013-04-24 14:35:00,83.65,83.67,83.6,83.6,21300.0,55.8249,55.8383,55.7915,55.7915,21300.0
2013-04-24 14:40:00,83.6,83.6,83.54,83.58,21500.0,55.7915,55.7915,55.7515,55.7782,21500.0
2013-04-24 14:45:00,83.56,83.57,83.48,83.53,21100.0,55.7649,55.7715,55.7115,55.7448,21100.0
2013-04-24 14:50:00,83.53,83.59,83.52,83.56,29900.0,55.7448,55.7849,55.7382,55.7649,29900.0
2013-04-24 14:55:00,83.56,83.63,83.54,83.6,65100.0,55.7649,55.8116,55.7515,55.7915,65100.0
2013-04-24 15:00:00,83.6,83.68,83.58,83.67,34500.0,55.7915,55.8449,55.7782,55.8383,34500.0
2013-04-24 15:05:00,83.66,83.76,83.65,83.73,35600.0,55.8316,55.8983,55.8249,55.8783,35600.0
2013-04-24 15:10:00,83.73,83.74,83.7,83.72,43200.0,55.8783,55.885,55.8583,55.8716,43200.0
2013-04-24 15:15:00,83.72,83.75,83.71,83.74,25200.0,55.8716,55.8916,55.865,55.885,25200.0
2013-04-24 15:20:00,83.75,83.8,83.72,83.79,50600.0,55.8916,55.925,55.8716,55.9183,50600.0
2013-04-24 15:25:00,83.79,83.79,83.69,83.7,61800.0,55.9183,55.9183,55.8516,55.8583,61800.0
2013-04-24 15:30:00,83.69,83.73,83.65,83.68,69100.0,55.8516,55.8783,55.8249,55.8449,69100.0
2013-04-24 15:35:00,83.69,83.71,83.65,83.71,64100.0,55.8516,55.865,55.8249,55.865,64100.0
2013-04-24 15:40:00,83.71,83.74,83.52,83.54,130000.0,55.865,55.885,55.7382,55.7515,130000.0
2013-04-24 15:45:00,83.53,83.67,83.52,83.58,110400.0,55.7448,55.8383,55.7382,55.7782,110400.0
2013-04-24 15:50:00,83.58,83.61,83.49,83.56,182400.0,55.7782,55.7982,55.7181,55.7649,182400.0
2013-04-24 15:55:00,83.57,83.58,83.44,83.52,187800.0,55.7715,55.7782,55.6848,55.7382,187800.0
2013-04-25 09:30:00,84.55,85.48,84.55,85.05,355500.0,56.4255,57.0462,56.4255,56.7592,355500.0
2013-04-25 09:35:00,85.11,85.12,84.46,84.5,122300.0,56.7993,56.8059,56.3655,56.3922,122300.0
2013-04-25 09:40:00,84.5,84.8,84.49,84.71,87900.0,56.3922,56.5924,56.3855,56.5323,87900.0
2013-04-25 09:45:00,84.73,84.8,84.5,84.51,52400.0,56.5457,56.5924,56.3922,56.3988,52400.0
2013-04-25 09:50:00,84.5,84.65,84.18,84.62,130700.0,56.3922,56.4923,56.1786,56.4723,130700.0
2013-04-25 09:55:00,84.62,84.69,84.52,84.64,51900.0,56.4723,56.519,56.4055,56.4856,51900.0
2013-04-25 10:00:00,84.66,85.0,84.56,84.99,85900.0,56.4989,56.7259,56.4322,56.7192,85900.0
2013-04-25 10:05:00,84.98,85.0,84.87,84.9,106800.0,56.7125,56.7259,56.6391,56.6591,106800.0
2013-04-25 10:10:00,84.91,84.92,84.84,84.88,38400.0,56.6658,56.6725,56.6191,56.6458,38400.0
2013-04-25 10:15:00,84.89,84.91,84.82,84.85,36500.0,56.6524,56.6658,56.6057,56.6257,36500.0
2013-04-25 10:20:00,84.85,84.86,84.73,84.81,59500.0,56.6257,56.6324,56.5457,56.5991,59500.0
2013-04-25 10:25:00,84.81,84.82,84.7,84.73,58400.0,56.5991,56.6057,56.5256,56.5457,58400.0
2013-04-25 10:30:00,84.74,84.84,84.72,84.79,59700.0,56.5523,56.6191,56.539,56.5857,59700.0
2013-04-25 10:35:00,84.81,85.01,84.78,85.0,69000.0,56.5991,56.7325,56.579,56.7259,69000.0
2013-04-25 10:40:00,85.0,85.02,84.88,84.95,61300.0,56.7259,56.7392,56.6458,56.6925,61300.0
2013-04-25 10:45:00,84.95,84.98,84.88,84.91,30700.0,56.6925,56.7125,56.6458,56.6658,30700.0
2013-04-25 10:50:00,84.9,84.94,84.85,84.92,27800.0,56.6591,56.6858,56.6257,56.6725,27800.0
2013-04-25 10:55:00,84.9,84.98,84.9,84.97,42000.0,56.6591,56.7125,56.6591,56.7058,42000.0
2013-04-25 11:00:00,84.98,84.99,84.94,84.97,45500.0,56.7125,56.7192,56.6858,56.7058,45500.0
2013-04-25 11:05:00,84.96,85.13,84.96,85.1,57700.0,56.6992,56.8126,56.6992,56.7926,57700.0
2013-04-25 11:10:00,85.1,85.15,85.0,85.03,32500.0,56.7926,56.826,56.7259,56.7459,32500.0
2013-04-25 11:15:00,85.03,85.12,85.02,85.05,31700.0,56.7459,56.8059,56.7392,56.7592,31700.0
2013-04-25 11:20:00,85.06,85.09,85.03,85.06,18800.0,56.7659,56.7859,56.7459,56.7659,18800.0
2013-04-25 11:25:00,85.06,85.11,85.03,85.05,33200.0,56.7659,56.7993,56.7459,56.7592,33200.0
2013-04-25 11:30:00,85.06,85.15,85.05,85.1,93400.0,56.7659,56.826,56.7592,56.7926,93400.0
2013-04-25 11:35:00,85.11,85.18,85.09,85.16,32800.0,56.7993,56.846,56.7859,56.8326,32800.0
2013-04-25 11:40:00,85.16,85.17,85.11,85.13,21100.0,56.8326,56.8393,56.7993,56.8126,21100.0
2013-04-25 11:45:00,85.14,85.16,85.11,85.13,31200.0,56.8193,56.8326,56.7993,56.8126,31200.0
2013-04-25 11:50:00,85.11,85.11,85.0,85.01,44600.0,56.7993,56.7993,56.7259,56.7325,44600.0
2013-04-25 11:55:00,85.01,85.06,85.0,85.06,39700.0,56.7325,56.7659,56.7259,56.7659,39700.0
2013-04-25 12:00:00,85.06,85.11,85.0,85.03,60600.0,56.7659,56.7993,56.7259,56.7459,60600.0
2013-04-25 12:05:00,85.02,85.14,85.0,85.03,32100.0,56.7392,56.8193,56.7259,56.7459,32100.0
2013-04-25 12:10:00,85.02,85.09,85.01,85.07,15300.0,56.7392,56.7859,56.7325,56.7726,15300.0
2013-04-25 12:15:00,85.07,85.08,85.04,85.05,14500.0,56.7726,56.7792,56.7525,56.7592,14500.0
2013-04-25 12:20:00,85.05,85.06,85.04,85.04,13400.0,56.7592,56.7659,56.7525,56.7525,13400.0
2013-04-25 12:25:00,85.04,85.07,85.01,85.05,28000.0,56.7525,56.7726,56.7325,56.7592,28000.0
2013-04-25 12:30:00,85.05,85.17,85.03,85.03,48000.0,56.7592,56.8393,56.7459,56.7459,48000.0
2013-04-25 12:35:00,85.04,85.14,85.04,85.14,31700.0,56.7525,56.8193,56.7525,56.8193,31700.0
2013-04-25 12:40:00,85.14,85.17,85.13,85.14,27200.0,56.8193,56.8393,56.8126,56.8193,27200.0
2013-04-25 12:45:00,85.14,85.17,85.14,85.16,13800.0,56.8193,56.8393,56.8193,56.8326,13800.0
2013-04-25 12:50:00,85.17,85.22,85.15,85.15,24200.0,56.8393,56.8727,56.826,56.826,24200.0
2013-04-25 12:55:00,85.15,85.17,85.07,85.13,27300.0,56.826,56.8393,56.7726,56.8126,27300.0
2013-04-25 13:00:00,85.11,85.17,85.09,85.16,35700.0,56.7993,56.8393,56.7859,56.8326,35700.0
2013-04-25 13:05:00,85.16,85.32,85.16,85.32,49600.0,56.8326,56.9394,56.8326,56.9394,49600.0
2013-04-25 13:10:00,85.32,85.34,85.28,85.34,25000.0,56.9394,56.9528,56.9127,56.9528,25000.0
2013-04-25 13:15:00,85.35,85.42,85.35,85.42,28100.0,56.9594,57.0061,56.9594,57.0061,28100.0
2013-04-25 13:20:00,85.41,85.45,85.4,85.45,26000.0,56.9995,57.0262,56.9928,57.0262,26000.0
2013-04-25 13:25:00,85.44,85.48,85.44,85.44,31100.0,57.0195,57.0462,57.0195,57.0195,31100.0
2013-04-25 13:30:00,85.43,85.53,85.4,85.5,37700.0,57.0128,57.0796,56.9928,57.0595,37700.0
2013-04-25 13:35:00,85.5,85.56,85.46,85.56,24100.0,57.0595,57.0996,57.0328,57.0996,24100.0
2013-04-25 13:40:00,85.56,85.58,85.52,85.57,44900.0,57.0996,57.1129,57.0729,57.1063,44900.0
2013-04-25 13:45:00,85.57,85.69,85.57,85.65,37200.0,57.1063,57.1863,57.1063,57.1596,37200.0
2013-04-25 13:50:00,85.65,85.72,85.61,85.7,38400.0,57.1596,57.2064,57.1329,57.193,38400.0
2013-04-25 13:55:00,85.7,85.86,85.69,85.86,65900.0,57.193,57.2998,57.1863,57.2998,65900.0
2013-04-25 14:00:00,85.85,85.86,85.81,85.85,39500.0,57.2931,57.2998,57.2664,57.2931,39500.0
2013-04-25 14:05:00,85.83,85.88,85.79,85.81,47800.0,57.2798,57.3131,57.2531,57.2664,47800.0
2013-04-25 14:10:00,85.82,85.82,85.77,85.79,24300.0,57.2731,57.2731,57.2397,57.2531,24300.0
2013-04-25 14:15:00,85.8,85.8,85.69,85.72,42000.0,57.2597,57.2597,57.1863,57.2064,42000.0
2013-04-25 14:20:00,85.72,85.8,85.72,85.77,46000.0,57.2064,57.2597,57.2064,57.2397,46000.0
2013-04-25 14:25:00,85.77,85.78,85.62,85.64,51500.0,57.2397,57.2464,57.1396,57.153,51500.0
2013-04-25 14:30:00,85.64,85.64,85.48,85.5,42400.0,57.153,57.153,57.0462,57.0595,42400.0
2013-04-25 14:35:00,85.49,85.55,85.49,85.55,51400.0,57.0529,57.0929,57.0529,57.0929,51400.0
2013-04-25 14:40:00,85.55,85.58,85.53,85.56,40800.0,57.0929,57.1129,57.0796,57.0996,40800.0
2013-04-25 14:45:00,85.56,85.57,85.45,85.45,65100.0,57.0996,57.1063,57.0262,57.0262,65100.0
2013-04-25 14:50:00,85.45,85.46,85.42,85.42,41800.0,57.0262,57.0328,57.0061,57.0061,41800.0
2013-04-25 14:55:00,85.42,85.48,85.41,85.44,35900.0,57.0061,57.0462,56.9995,57.0195,35900.0
2013-04-25 15:00:00,85.43,85.48,85.41,85.48,32400.0,57.0128,57.0462,56.9995,57.0462,32400.0
2013-04-25 15:05:00,85.48,85.48,85.42,85.46,47200.0,57.0462,57.0462,57.0061,57.0328,47200.0
2013-04-25 15:10:00,85.46,85.46,85.38,85.46,33800.0,57.0328,57.0328,56.9795,57.0328,33800.0
2013-04-25 15:15:00,85.47,85.53,85.46,85.48,46000.0,57.0395,57.0796,57.0328,57.0462,46000.0
2013-04-25 15:20:00,85.5,85.52,85.41,85.42,69700.0,57.0595,57.0729,56.9995,57.0061,69700.0
2013-04-25 15:25:00,85.41,85.57,85.41,85.54,101600.0,56.9995,57.1063,56.9995,57.0862,101600.0
2013-04-25 15:30:00,85.54,85.59,85.36,85.57,96700.0,57.0862,57.1196,56.9661,57.1063,96700.0
2013-04-25 15:35:00,85.57,85.57,85.48,85.52,61400.0,57.1063,57.1063,57.0462,57.0729,61400.0
2013-04-25 15:40:00,85.53,85.53,85.47,85.48,61500.0,57.0796,57.0796,57.0395,57.0462,61500.0
2013-04-25 15:45:00,85.47,85.53,85.45,85.52,98500.0,57.0395,57.0796,57.0262,57.0729,98500.0
2013-04-25 15:50:00,85.53,85.53,85.42,85.43,109100.0,57.0796,57.0796,57.0061,57.0128,109100.0
2013-04-25 15:55:00,85.43,85.44,85.35,85.44,293400.0,57.0128,57.0195,56.9594,57.0195,293400.0
2013-04-26 09:30:00,85.36,85.58,85.13,85.51,70600.0,56.9661,57.1129,56.8126,57.0662,70600.0
2013-04-26 09:35:00,85.5,85.58,85.35,85.41,69600.0,57.0595,57.1129,56.9594,56.9995,69600.0
2013-04-26 09:40:00,85.4,85.45,85.27,85.37,76000.0,56.9928,57.0262,56.906,56.9728,76000.0
2013-04-26 09:45:00,85.35,85.47,85.26,85.41,45600.0,56.9594,57.0395,56.8994,56.9995,45600.0
2013-04-26 09:50:00,85.44,85.5,85.4,85.48,41200.0,57.0195,57.0595,56.9928,57.0462,41200.0
2013-04-26 09:55:00,85.47,85.52,85.4,85.47,55000.0,57.0395,57.0729,56.9928,57.0395,55000.0
2013-04-26 10:00:00,85.48,85.54,85.38,85.38,50100.0,57.0462,57.0862,56.9795,56.9795,50100.0
2013-04-26 10:05:00,85.37,85.37,85.31,85.36,49700.0,56.9728,56.9728,56.9327,56.9661,49700.0
2013-04-26 10:10:00,85.36,85.42,85.3,85.37,67000.0,56.9661,57.0061,56.9261,56.9728,67000.0
2013-04-26 10:15:00,85.37,85.38,85.31,85.34,59100.0,56.9728,56.9795,56.9327,56.9528,59100.0
2013-04-26 10:20:00,85.35,85.37,85.25,85.35,42900.0,56.9594,56.9728,56.8927,56.9594,42900.0
2013-04-26 10:25:00,85.36,85.55,85.36,85.54,87200.0,56.9661,57.0929,56.9661,57.0862,87200.0
2013-04-26 10:30:00,85.55,85.55,85.4,85.4,59000.0,57.0929,57.0929,56.9928,56.9928,59000.0
2013-04-26 10:35:00,85.4,85.48,85.39,85.47,57700.0,56.9928,57.0462,56.9861,57.0395,57700.0
2013-04-26 10:40:00,85.47,85.51,85.41,85.43,83500.0,57.0395,57.0662,56.9995,57.0128,83500.0
2013-04-26 10:45:00,85.45,85.45,85.41,85.45,55500.0,57.0262,57.0262,56.9995,57.0262,55500.0
2013-04-26 10:50:00,85.43,85.43,85.3,85.32,47000.0,57.0128,57.0128,56.9261,56.9394,47000.0
2013-04-26 10:55:00,85.33,85.44,85.31,85.4,32500.0,56.9461,57.0195,56.9327,56.9928,32500.0
2013-04-26 11:00:00,85.38,85.45,85.34,85.44,27600.0,56.9795,57.0262,56.9528,57.0195,27600.0
2013-04-26 11:05:00,85.43,85.46,85.37,85.39,23900.0,57.0128,57.0328,56.9728,56.9861,23900.0
2013-04-26 11:10:00,85.39,85.44,85.31,85.44,27400.0,56.9861,57.0195,56.9327,57.0195,27400.0
2013-04-26 11:15:00,85.44,85.48,85.39,85.4,26600.0,57.0195,57.0462,56.9861,56.9928,26600.0
2013-04-26 11:20:00,85.4,85.41,85.35,85.38,22900.0,56.9928,56.9995,56.9594,56.9795,22900.0
2013-04-26 11:25:00,85.39,85.49,85.39,85.46,36300.0,56.9861,57.0529,56.9861,57.0328,36300.0
2013-04-26 11:30:00,85.45,85.52,85.41,85.52,31000.0,57.0262,57.0729,56.9995,57.0729,31000.0
2013-04-26 11:35:00,85.51,85.52,85.42,85.44,19900.0,57.0662,57.0729,57.0061,57.0195,19900.0
2013-04-26 11:40:00,85.43,85.44,85.36,85.4,36500.0,57.0128,57.0195,56.9661,56.9928,36500.0
2013-04-26 11:45:00,85.41,85.45,85.37,85.4,34700.0,56.9995,57.0262,56.9728,56.9928,34700.0
2013-04-26 11:50:00,85.38,85.42,85.37,85.4,25300.0,56.9795,57.0061,56.9728,56.9928,25300.0
2013-04-26 11:55:00,85.38,85.38,85.32,85.37,41500.0,56.9795,56.9795,56.9394,56.9728,41500.0
2013-04-26 12:00:00,85.37,85.42,85.32,85.4,29600.0,56.9728,57.0061,56.9394,56.9928,29600.0
2013-04-26 12:05:00,85.42,85.46,85.4,85.45,37700.0,57.0061,57.0328,56.9928,57.0262,37700.0
2013-04-26 12:10:00,85.44,85.44,85.33,85.35,25100.0,57.0195,57.0195,56.9461,56.9594,25100.0
2013-04-26 12:15:00,85.35,85.43,85.35,85.42,19800.0,56.9594,57.0128,56.9594,57.0061,19800.0
2013-04-26 12:20:00,85.41,85.49,85.41,85.45,19000.0,56.9995,57.0529,56.9995,57.0262,19000.0
2013-04-26 12:25:00,85.45,85.49,85.45,85.46,11700.0,57.0262,57.0529,57.0262,57.0328,11700.0
2013-04-26 12:30:00,85.47,85.52,85.45,85.48,18600.0,57.0395,57.0729,57.0262,57.0462,18600.0
2013-04-26 12:35:00,85.48,85.48,85.44,85.45,20500.0,57.0462,57.0462,57.0195,57.0262,20500.0
2013-04-26 12:40:00,85.45,85.51,85.44,85.45,15900.0,57.0262,57.0662,57.0195,57.0262,15900.0
2013-04-26 12:45:00,85.46,85.51,85.44,85.5,28700.0,57.0328,57.0662,57.0195,57.0595,28700.0
2013-04-26 12:50:00,85.52,85.56,85.52,85.54,23800.0,57.0729,57.0996,57.0729,57.0862,23800.0
2013-04-26 12:55:00,85.53,85.62,85.53,85.6,39000.0,57.0796,57.1396,57.0796,57.1263,39000.0
2013-04-26 13:00:00,85.59,85.6,85.56,85.56,19600.0,57.1196,57.1263,57.0996,57.0996,19600.0
2013-04-26 13:05:00,85.56,85.64,85.52,85.63,32100.0,57.0996,57.153,57.0729,57.1463,32100.0
2013-04-26 13:10:00,85.63,85.71,85.63,85.68,29000.0,57.1463,57.1997,57.1463,57.1797,29000.0
2013-04-26 13:15:00,85.66,85.71,85.66,85.69,9500.0,57.1663,57.1997,57.1663,57.1863,9500.0
2013-04-26 13:20:00,85.7,85.79,85.7,85.76,22100.0,57.193,57.2531,57.193,57.233,22100.0
2013-04-26 13:25:00,85.77,85.85,85.77,85.84,21300.0,57.2397,57.2931,57.2397,57.2864,21300.0
2013-04-26 13:30:00,85.83,85.86,85.77,85.78,19200.0,57.2798,57.2998,57.2397,57.2464,19200.0
2013-04-26 13:35:00,85.78,85.85,85.78,85.8,24500.0,57.2464,57.2931,57.2464,57.2597,24500.0
2013-04-26 13:40:00,85.79,85.85,85.76,85.85,22400.0,57.2531,57.2931,57.233,57.2931,22400.0
2013-04-26 13:45:00,85.85,85.9,85.76,85.77,51300.0,57.2931,57.3265,57.233,57.2397,51300.0
2013-04-26 13:50:00,85.77,85.82,85.75,85.78,23800.0,57.2397,57.2731,57.2264,57.2464,23800.0
2013-04-26 13:55:00,85.78,85.8,85.75,85.76,14700.0,57.2464,57.2597,57.2264,57.233,14700.0
2013-04-26 14:00:00,85.75,85.78,85.75,85.78,18100.0,57.2264,57.2464,57.2264,57.2464,18100.0
2013-04-26 14:05:00,85.8,85.82,85.77,85.78,17400.0,57.2597,57.2731,57.2397,57.2464,17400.0
2013-04-26 14:10:00,85.78,85.89,85.76,85.76,53700.0,57.2464,57.3198,57.233,57.233,53700.0
2013-04-26 14:15:00,85.77,85.82,85.77,85.8,12100.0,57.2397,57.2731,57.2397,57.2597,12100.0
2013-04-26 14:20:00,85.79,85.8,85.73,85.8,21100.0,57.2531,57.2597,57.213,57.2597,21100.0
2013-04-26 14:25:00,85.79,85.79,85.73,85.75,10700.0,57.2531,57.2531,57.213,57.2264,10700.0
2013-04-26 14:30:00,85.75,85.84,85.75,85.83,24400.0,57.2264,57.2864,57.2264,57.2798,24400.0
2013-04-26 14:35:00,85.83,85.83,85.74,85.8,15000.0,57.2798,57.2798,57.2197,57.2597,15000.0
2013-04-26 14:40:00,85.79,85.8,85.76,85.79,10800.0,57.2531,57.2597,57.233,57.2531,10800.0
2013-04-26 14:45:00,85.79,85.84,85.78,85.83,22800.0,57.2531,57.2864,57.2464,57.2798,22800.0
2013-04-26 14:50:00,85.84,85.86,85.81,85.83,23800.0,57.2864,57.2998,57.2664,57.2798,23800.0
2013-04-26 14:55:00,85.83,85.9,85.82,85.86,19200.0,57.2798,57.3265,57.2731,57.2998,19200.0
2013-04-26 15:00:00,85.86,85.93,85.86,85.9,27100.0,57.2998,57.3465,57.2998,57.3265,27100.0
2013-04-26 15:05:00,85.9,85.92,85.87,85.91,31200.0,57.3265,57.3398,57.3065,57.3332,31200.0
2013-04-26 15:10:00,85.91,85.92,85.88,85.9,26000.0,57.3332,57.3398,57.3131,57.3265,26000.0
2013-04-26 15:15:00,85.9,85.95,85.88,85.88,58400.0,57.3265,57.3598,57.3131,57.3131,58400.0
2013-04-26 15:20:00,85.89,85.94,85.89,85.91,35400.0,57.3198,57.3532,57.3198,57.3332,35400.0
2013-04-26 15:25:00,85.91,85.95,85.89,85.9,31800.0,57.3332,57.3598,57.3198,57.3265,31800.0
2013-04-26 15:30:00,85.9,85.98,85.89,85.97,46400.0,57.3265,57.3799,57.3198,57.3732,46400.0
2013-04-26 15:35:00,85.97,85.98,85.88,85.89,43800.0,57.3732,57.3799,57.3131,57.3198,43800.0
2013-04-26 15:40:00,85.89,85.9,85.84,85.89,51900.0,57.3198,57.3265,57.2864,57.3198,51900.0
2013-04-26 15:45:00,85.88,85.89,85.77,85.83,62500.0,57.3131,57.3198,57.2397,57.2798,62500.0
2013-04-26 15:50:00,85.82,85.83,85.72,85.77,111300.0,57.2731,57.2798,57.2064,57.2397,111300.0
2013-04-26 15:55:00,85.77,85.77,85.71,85.71,171100.0,57.2397,57.2397,57.1997,57.1997,171100.0
2013-04-29 09:30:00,85.77,85.81,85.6,85.65,80700.0,57.2397,57.2664,57.1263,57.1596,80700.0
2013-04-29 09:35:00,85.63,85.88,85.6,85.85,39600.0,57.1463,57.3131,57.1263,57.2931,39600.0
2013-04-29 09:40:00,85.85,85.92,85.72,85.77,30600.0,57.2931,57.3398,57.2064,57.2397,30600.0
2013-04-29 09:45:00,85.77,85.83,85.77,85.8,30700.0,57.2397,57.2798,57.2397,57.2597,30700.0
2013-04-29 09:50:00,85.8,85.91,85.78,85.88,40800.0,57.2597,57.3332,57.2464,57.3131,40800.0
2013-04-29 09:55:00,85.89,85.99,85.87,85.95,46000.0,57.3198,57.3865,57.3065,57.3598,46000.0
2013-04-29 10:00:00,85.94,86.23,85.9,86.23,105600.0,57.3532,57.5467,57.3265,57.5467,105600.0
2013-04-29 10:05:00,86.24,86.31,86.19,86.19,55300.0,57.5534,57.6001,57.52,57.52,55300.0
2013-04-29 10:10:00,86.18,86.2,86.09,86.19,48700.0,57.5133,57.5267,57.4533,57.52,48700.0
2013-04-29 10:15:00,86.19,86.2,86.11,86.12,45000.0,57.52,57.5267,57.4666,57.4733,45000.0
2013-04-29 10:20:00,86.13,86.22,86.09,86.22,31100.0,57.48,57.54,57.4533,57.54,31100.0
2013-04-29 10:25:00,86.21,86.23,86.12,86.18,26300.0,57.5334,57.5467,57.4733,57.5133,26300.0
2013-04-29 10:30:00,86.18,86.19,85.98,85.99,90800.0,57.5133,57.52,57.3799,57.3865,90800.0
2013-04-29 10:35:00,85.98,86.0,85.92,85.93,25700.0,57.3799,57.3932,57.3398,57.3465,25700.0
2013-04-29 10:40:00,85.93,85.95,85.86,85.89,38700.0,57.3465,57.3598,57.2998,57.3198,38700.0
2013-04-29 10:45:00,85.89,86.06,85.88,86.04,34000.0,57.3198,57.4333,57.3131,57.4199,34000.0
2013-04-29 10:50:00,86.04,86.15,86.04,86.14,35600.0,57.4199,57.4933,57.4199,57.4866,35600.0
2013-04-29 10:55:00,86.13,86.2,86.08,86.17,42200.0,57.48,57.5267,57.4466,57.5067,42200.0
2013-04-29 11:00:00,86.17,86.19,86.12,86.12,33700.0,57.5067,57.52,57.4733,57.4733,33700.0
2013-04-29 11:05:00,86.12,86.12,86.07,86.07,24300.0,57.4733,57.4733,57.4399,57.4399,24300.0
2013-04-29 11:10:00,86.08,86.18,86.06,86.16,36200.0,57.4466,57.5133,57.4333,57.5,36200.0
2013-04-29 11:15:00,86.17,86.28,86.15,86.26,33900.0,57.5067,57.5801,57.4933,57.5667,33900.0
2013-04-29 11:20:00,86.26,86.28,86.2,86.22,35000.0,57.5667,57.5801,57.5267,57.54,35000.0
2013-04-29 11:25:00,86.23,86.27,86.23,86.25,30200.0,57.5467,57.5734,57.5467,57.5601,30200.0
2013-04-29 11:30:00,86.24,86.25,86.17,86.19,21100.0,57.5534,57.5601,57.5067,57.52,21100.0
2013-04-29 11:35:00,86.18,86.19,86.09,86.12,29900.0,57.5133,57.52,57.4533,57.4733,29900.0
2013-04-29 11:40:00,86.12,86.18,86.08,86.18,17100.0,57.4733,57.5133,57.4466,57.5133,17100.0
2013-04-29 11:45:00,86.18,86.19,86.06,86.06,13000.0,57.5133,57.52,57.4333,57.4333,13000.0
2013-04-29 11:50:00,86.07,86.1,86.04,86.05,12100.0,57.4399,57.46,57.4199,57.4266,12100.0
2013-04-29 11:55:00,86.05,86.11,86.05,86.11,13200.0,57.4266,57.4666,57.4266,57.4666,13200.0
2013-04-29 12:00:00,86.11,86.27,86.11,86.27,40300.0,57.4666,57.5734,57.4666,57.5734,40300.0
2013-04-29 12:05:00,86.28,86.33,86.26,86.31,28500.0,57.5801,57.6134,57.5667,57.6001,28500.0
2013-04-29 12:10:00,86.32,86.34,86.27,86.28,26600.0,57.6068,57.6201,57.5734,57.5801,26600.0
2013-04-29 12:15:00,86.27,86.3,86.23,86.23,30900.0,57.5734,57.5934,57.5467,57.5467,30900.0
2013-04-29 12:20:00,86.22,86.33,86.22,86.29,20100.0,57.54,57.6134,57.54,57.5868,20100.0
2013-04-29 12:25:00,86.3,86.33,86.28,86.3,14900.0,57.5934,57.6134,57.5801,57.5934,14900.0
2013-04-29 12:30:00,86.29,86.34,86.29,86.29,42300.0,57.5868,57.6201,57.5868,57.5868,42300.0
2013-04-29 12:35:00,86.29,86.34,86.27,86.31,22000.0,57.5868,57.6201,57.5734,57.6001,22000.0
2013-04-29 12:40:00,86.31,86.34,86.3,86.31,12200.0,57.6001,57.6201,57.5934,57.6001,12200.0
2013-04-29 12:45:00,86.3,86.31,86.28,86.29,15000.0,57.5934,57.6001,57.5801,57.5868,15000.0
2013-04-29 12:50:00,86.29,86.31,86.26,86.26,11200.0,57.5868,57.6001,57.5667,57.5667,11200.0
2013-04-29 12:55:00,86.27,86.27,86.19,86.19,19000.0,57.5734,57.5734,57.52,57.52,19000.0
2013-04-29 13:00:00,86.2,86.22,86.16,86.18,16700.0,57.5267,57.54,57.5,57.5133,16700.0
2013-04-29 13:05:00,86.18,86.22,86.17,86.2,12800.0,57.5133,57.54,57.5067,57.5267,12800.0
2013-04-29 13:10:00,86.2,86.24,86.16,86.18,28000.0,57.5267,57.5534,57.5,57.5133,28000.0
2013-04-29 13:15:00,86.19,86.25,86.15,86.23,25800.0,57.52,57.5601,57.4933,57.5467,25800.0
2013-04-29 13:20:00,86.22,86.22,86.15,86.15,13200.0,57.54,57.54,57.4933,57.4933,13200.0
2013-04-29 13:25:00,86.15,86.23,86.09,86.18,23800.0,57.4933,57.5467,57.4533,57.5133,23800.0
2013-04-29 13:30:00,86.18,86.19,86.16,86.19,18100.0,57.5133,57.52,57.5,57.52,18100.0
2013-04-29 13:35:00,86.19,86.27,86.19,86.23,20400.0,57.52,57.5734,57.52,57.5467,20400.0
2013-04-29 13:40:00,86.22,86.27,86.2,86.27,21500.0,57.54,57.5734,57.5267,57.5734,21500.0
2013-04-29 13:45:00,86.26,86.39,86.26,86.36,82000.0,57.5667,57.6535,57.5667,57.6335,82000.0
2013-04-29 13:50:00,86.36,86.37,86.31,86.34,49000.0,57.6335,57.6401,57.6001,57.6201,49000.0
2013-04-29 13:55:00,86.35,86.37,86.33,86.34,29200.0,57.6268,57.6401,57.6134,57.6201,29200.0
2013-04-29 14:00:00,86.34,86.4,86.34,86.39,36600.0,57.6201,57.6602,57.6201,57.6535,36600.0
2013-04-29 14:05:00,86.39,86.4,86.36,86.37,23200.0,57.6535,57.6602,57.6335,57.6401,23200.0
2013-04-29 14:10:00,86.37,86.44,86.34,86.34,35900.0,57.6401,57.6869,57.6201,57.6201,35900.0
2013-04-29 14:15:00,86.35,86.39,86.32,86.34,18400.0,57.6268,57.6535,57.6068,57.6201,18400.0
2013-04-29 14:20:00,86.35,86.35,86.33,86.35,8800.0,57.6268,57.6268,57.6134,57.6268,8800.0
2013-04-29 14:25:00,86.35,86.37,86.31,86.32,18300.0,57.6268,57.6401,57.6001,57.6068,18300.0
2013-04-29 14:30:00,86.31,86.35,86.29,86.35,25400.0,57.6001,57.6268,57.5868,57.6268,25400.0
2013-04-29 14:35:00,86.35,86.39,86.32,86.33,18400.0,57.6268,57.6535,57.6068,57.6134,18400.0
2013-04-29 14:40:00,86.32,86.39,86.32,86.37,17200.0,57.6068,57.6535,57.6068,57.6401,17200.0
2013-04-29 14:45:00,86.37,86.41,86.36,86.39,15900.0,57.6401,57.6668,57.6335,57.6535,15900.0
2013-04-29 14:50:00,86.39,86.42,86.37,86.38,17500.0,57.6535,57.6735,57.6401,57.6468,17500.0
2013-04-29 14:55:00,86.38,86.46,86.38,86.45,25300.0,57.6468,57.7002,57.6468,57.6935,25300.0
2013-04-29 15:00:00,86.45,86.45,86.43,86.45,38700.0,57.6935,57.6935,57.6802,57.6935,38700.0
2013-04-29 15:05:00,86.45,86.46,86.34,86.35,88100.0,57.6935,57.7002,57.6201,57.6268,88100.0
2013-04-29 15:10:00,86.34,86.34,86.25,86.28,31500.0,57.6201,57.6201,57.5601,57.5801,31500.0
2013-04-29 15:15:00,86.28,86.33,86.27,86.33,19400.0,57.5801,57.6134,57.5734,57.6134,19400.0
2013-04-29 15:20:00,86.32,86.33,86.26,86.27,27900.0,57.6068,57.6134,57.5667,57.5734,27900.0
2013-04-29 15:25:00,86.26,86.28,86.21,86.23,36100.0,57.5667,57.5801,57.5334,57.5467,36100.0
2013-04-29 15:30:00,86.23,86.27,86.22,86.27,31600.0,57.5467,57.5734,57.54,57.5734,31600.0
2013-04-29 15:35:00,86.27,86.36,86.27,86.34,42200.0,57.5734,57.6335,57.5734,57.6201,42200.0
2013-04-29 15:40:00,86.34,86.34,86.28,86.32,57400.0,57.6201,57.6201,57.5801,57.6068,57400.0
2013-04-29 15:45:00,86.33,86.38,86.3,86.31,77700.0,57.6134,57.6468,57.5934,57.6001,77700.0
2013-04-29 15:50:00,86.3,86.32,86.2,86.25,94800.0,57.5934,57.6068,57.5267,57.5601,94800.0
2013-04-29 15:55:00,86.24,86.26,86.19,86.26,92400.0,57.5534,57.5667,57.52,57.5667,92400.0
2013-04-30 09:30:00,86.39,86.39,86.13,86.18,86500.0,57.6535,57.6535,57.48,57.5133,86500.0
2013-04-30 09:35:00,86.19,86.32,86.18,86.26,74300.0,57.52,57.6068,57.5133,57.5667,74300.0
2013-04-30 09:40:00,86.23,86.24,85.96,86.02,73700.0,57.5467,57.5534,57.3665,57.4066,73700.0
2013-04-30 09:45:00,86.01,86.11,85.92,86.04,42800.0,57.3999,57.4666,57.3398,57.4199,42800.0
2013-04-30 09:50:00,86.05,86.06,85.85,85.85,41000.0,57.4266,57.4333,57.2931,57.2931,41000.0
2013-04-30 09:55:00,85.85,85.87,85.76,85.76,58200.0,57.2931,57.3065,57.233,57.233,58200.0
2013-04-30 10:00:00,85.77,85.95,85.64,85.79,117000.0,57.2397,57.3598,57.153,57.2531,117000.0
2013-04-30 10:05:00,85.79,85.85,85.67,85.81,39300.0,57.2531,57.2931,57.173,57.2664,39300.0
2013-04-30 10:10:00,85.81,85.84,85.78,85.81,34300.0,57.2664,57.2864,57.2464,57.2664,34300.0
2013-04-30 10:15:00,85.81,85.83,85.7,85.74,26700.0,57.2664,57.2798,57.193,57.2197,26700.0
2013-04-30 10:20:00,85.75,85.8,85.72,85.72,37900.0,57.2264,57.2597,57.2064,57.2064,37900.0
2013-04-30 10:25:00,85.72,85.75,85.65,85.67,32600.0,57.2064,57.2264,57.1596,57.173,32600.0
2013-04-30 10:30:00,85.67,85.7,85.61,85.68,65700.0,57.173,57.193,57.1329,57.1797,65700.0
2013-04-30 10:35:00,85.69,85.73,85.65,85.67,56000.0,57.1863,57.213,57.1596,57.173,56000.0
2013-04-30 10:40:00,85.67,85.68,85.63,85.66,47500.0,57.173,57.1797,57.1463,57.1663,47500.0
2013-04-30 10:45:00,85.66,85.76,85.65,85.75,56500.0,57.1663,57.233,57.1596,57.2264,56500.0
2013-04-30 10:50:00,85.74,85.8,85.74,85.79,39000.0,57.2197,57.2597,57.2197,57.2531,39000.0
2013-04-30 10:55:00,85.81,85.83,85.78,85.81,31100.0,57.2664,57.2798,57.2464,57.2664,31100.0
2013-04-30 11:00:00,85.81,85.85,85.79,85.82,36700.0,57.2664,57.2931,57.2531,57.2731,36700.0
2013-04-30 11:05:00,85.81,85.89,85.81,85.87,19700.0,57.2664,57.3198,57.2664,57.3065,19700.0
2013-04-30 11:10:00,85.87,85.88,85.83,85.85,47600.0,57.3065,57.3131,57.2798,57.2931,47600.0
2013-04-30 11:15:00,85.85,85.88,85.82,85.88,30200.0,57.2931,57.3131,57.2731,57.3131,30200.0
2013-04-30 11:20:00,85.87,85.88,85.85,85.86,35600.0,57.3065,57.3131,57.2931,57.2998,35600.0
2013-04-30 11:25:00,85.84,85.88,85.84,85.87,30800.0,57.2864,57.3131,57.2864,57.3065,30800.0
2013-04-30 11:30:00,85.87,85.91,85.85,85.9,44200.0,57.3065,57.3332,57.2931,57.3265,44200.0
2013-04-30 11:35:00,85.9,85.93,85.84,85.91,53200.0,57.3265,57.3465,57.2864,57.3332,53200.0
2013-04-30 11:40:00,85.9,86.0,85.88,85.92,55500.0,57.3265,57.3932,57.3131,57.3398,55500.0
2013-04-30 11:45:00,85.92,85.98,85.89,85.95,40400.0,57.3398,57.3799,57.3198,57.3598,40400.0
2013-04-30 11:50:00,85.93,86.0,85.93,85.95,58800.0,57.3465,57.3932,57.3465,57.3598,58800.0
2013-04-30 11:55:00,85.95,85.95,85.86,85.88,24200.0,57.3598,57.3598,57.2998,57.3131,24200.0
2013-04-30 12:00:00,85.89,85.89,85.83,85.83,30800.0,57.3198,57.3198,57.2798,57.2798,30800.0
2013-04-30 12:05:00,85.84,85.87,85.82,85.85,18100.0,57.2864,57.3065,57.2731,57.2931,18100.0
2013-04-30 12:10:00,85.86,85.86,85.81,85.84,46000.0,57.2998,57.2998,57.2664,57.2864,46000.0
2013-04-30 12:15:00,85.85,85.85,85.75,85.77,42800.0,57.2931,57.2931,57.2264,57.2397,42800.0
2013-04-30 12:20:00,85.76,85.81,85.76,85.77,18000.0,57.233,57.2664,57.233,57.2397,18000.0
2013-04-30 12:25:00,85.77,85.81,85.76,85.8,22600.0,57.2397,57.2664,57.233,57.2597,22600.0
2013-04-30 12:30:00,85.79,85.81,85.75,85.8,21900.0,57.2531,57.2664,57.2264,57.2597,21900.0
2013-04-30 12:35:00,85.8,85.81,85.76,85.78,21000.0,57.2597,57.2664,57.233,57.2464,21000.0
2013-04-30 12:40:00,85.78,85.84,85.77,85.83,95000.0,57.2464,57.2864,57.2397,57.2798,95000.0
2013-04-30 12:45:00,85.83,85.87,85.83,85.85,42100.0,57.2798,57.3065,57.2798,57.2931,42100.0
2013-04-30 12:50:00,85.85,85.87,85.84,85.87,37900.0,57.2931,57.3065,57.2864,57.3065,37900.0
2013-04-30 12:55:00,85.87,85.9,85.85,85.88,45200.0,57.3065,57.3265,57.2931,57.3131,45200.0
2013-04-30 13:00:00,85.88,85.94,85.87,85.9,43400.0,57.3131,57.3532,57.3065,57.3265,43400.0
2013-04-30 13:05:00,85.89,85.93,85.89,85.9,30700.0,57.3198,57.3465,57.3198,57.3265,30700.0
2013-04-30 13:10:00,85.9,85.9,85.86,85.89,36000.0,57.3265,57.3265,57.2998,57.3198,36000.0
2013-04-30 13:15:00,85.89,85.9,85.87,85.88,35700.0,57.3198,57.3265,57.3065,57.3131,35700.0
2013-04-30 13:20:00,85.88,85.93,85.87,85.89,36500.0,57.3131,57.3465,57.3065,57.3198,36500.0
2013-04-30 13:25:00,85.88,85.9,85.86,85.88,38800.0,57.3131,57.3265,57.2998,57.3131,38800.0
2013-04-30 13:30:00,85.88,85.9,85.87,85.89,22400.0,57.3131,57.3265,57.3065,57.3198,22400.0
2013-04-30 13:35:00,85.89,85.95,85.87,85.94,30600.0,57.3198,57.3598,57.3065,57.3532,30600.0
2013-04-30 13:40:00,85.95,85.99,85.94,85.99,58500.0,57.3598,57.3865,57.3532,57.3865,58500.0
2013-04-30 13:45:00,85.98,86.01,85.95,85.99,34700.0,57.3799,57.3999,57.3598,57.3865,34700.0
2013-04-30 13:50:00,85.99,86.03,85.99,86.0,40300.0,57.3865,57.4132,57.3865,57.3932,40300.0
2013-04-30 13:55:00,85.99,86.01,85.97,86.0,42400.0,57.3865,57.3999,57.3732,57.3932,42400.0
2013-04-30 14:00:00,85.99,86.0,85.88,85.89,32000.0,57.3865,57.3932,57.3131,57.3198,32000.0
2013-04-30 14:05:00,85.89,85.92,85.86,85.87,23700.0,57.3198,57.3398,57.2998,57.3065,23700.0
2013-04-30 14:10:00,85.86,85.91,85.86,85.9,34100.0,57.2998,57.3332,57.2998,57.3265,34100.0
2013-04-30 14:15:00,85.9,85.92,85.85,85.86,36500.0,57.3265,57.3398,57.2931,57.2998,36500.0
2013-04-30 14:20:00,85.85,85.88,85.83,85.86,37400.0,57.2931,57.3131,57.2798,57.2998,37400.0
2013-04-30 14:25:00,85.85,85.88,85.84,85.87,41800.0,57.2931,57.3131,57.2864,57.3065,41800.0
2013-04-30 14:30:00,85.87,85.88,85.84,85.86,31300.0,57.3065,57.3131,57.2864,57.2998,31300.0
2013-04-30 14:35:00,85.85,85.91,85.84,85.88,37700.0,57.2931,57.3332,57.2864,57.3131,37700.0
2013-04-30 14:40:00,85.89,85.92,85.89,85.91,45200.0,57.3198,57.3398,57.3198,57.3332,45200.0
2013-04-30 14:45:00,85.92,85.93,85.87,85.87,32800.0,57.3398,57.3465,57.3065,57.3065,32800.0
2013-04-30 14:50:00,85.87,85.88,85.85,85.87,41300.0,57.3065,57.3131,57.2931,57.3065,41300.0
2013-04-30 14:55:00,85.87,85.89,85.83,85.88,73000.0,57.3065,57.3198,57.2798,57.3131,73000.0
2013-04-30 15:00:00,85.87,85.88,85.81,85.83,40300.0,57.3065,57.3131,57.2664,57.2798,40300.0
2013-04-30 15:05:00,85.82,85.86,85.81,85.84,41300.0,57.2731,57.2998,57.2664,57.2864,41300.0
2013-04-30 15:10:00,85.82,85.85,85.81,85.84,40500.0,57.2731,57.2931,57.2664,57.2864,40500.0
2013-04-30 15:15:00,85.85,85.85,85.82,85.82,40500.0,57.2931,57.2931,57.2731,57.2731,40500.0
2013-04-30 15:20:00,85.83,85.85,85.81,85.85,41000.0,57.2798,57.2931,57.2664,57.2931,41000.0
2013-04-30 15:25:00,85.85,85.87,85.83,85.84,59500.0,57.2931,57.3065,57.2798,57.2864,59500.0
2013-04-30 15:30:00,85.84,85.85,85.83,85.85,34600.0,57.2864,57.2931,57.2798,57.2931,34600.0
2013-04-30 15:35:00,85.85,85.87,85.84,85.86,104500.0,57.2931,57.3065,57.2864,57.2998,104500.0
2013-04-30 15:40:00,85.86,85.88,85.83,85.84,56200.0,57.2998,57.3131,57.2798,57.2864,56200.0
2013-04-30 15:45:00,85.85,85.87,85.83,85.85,104900.0,57.2931,57.3065,57.2798,57.2931,104900.0
2013-04-30 15:50:00,85.85,85.86,85.82,85.84,94800.0,57.2931,57.2998,57.2731,57.2864,94800.0
2013-04-30 15:55:00,85.84,85.85,85.78,85.84,214600.0,57.2864,57.2931,57.2464,57.2864,214600.0
2013-05-01 09:30:00,85.82,85.9,85.76,85.77,52500.0,57.2731,57.3265,57.233,57.2397,52500.0
2013-05-01 09:35:00,85.77,85.88,85.77,85.82,42300.0,57.2397,57.3131,57.2397,57.2731,42300.0
2013-05-01 09:40:00,85.82,85.87,85.7,85.87,28300.0,57.2731,57.3065,57.193,57.3065,28300.0
2013-05-01 09:45:00,85.89,85.9,85.71,85.75,38600.0,57.3198,57.3265,57.1997,57.2264,38600.0
2013-05-01 09:50:00,85.74,85.77,85.65,85.68,42300.0,57.2197,57.2397,57.1596,57.1797,42300.0
2013-05-01 09:55:00,85.68,85.7,85.55,85.6,29000.0,57.1797,57.193,57.0929,57.1263,29000.0
2013-05-01 10:00:00,85.6,85.66,85.53,85.53,43700.0,57.1263,57.1663,57.0796,57.0796,43700.0
2013-05-01 10:05:00,85.53,85.53,85.4,85.48,39400.0,57.0796,57.0796,56.9928,57.0462,39400.0
2013-05-01 10:10:00,85.48,85.51,85.44,85.44,28800.0,57.0462,57.0662,57.0195,57.0195,28800.0
2013-05-01 10:15:00,85.42,85.55,85.42,85.54,21100.0,57.0061,57.0929,57.0061,57.0862,21100.0
2013-05-01 10:20:00,85.54,85.55,85.5,85.53,36100.0,57.0862,57.0929,57.0595,57.0796,36100.0
2013-05-01 10:25:00,85.53,85.54,85.49,85.52,29500.0,57.0796,57.0862,57.0529,57.0729,29500.0
2013-05-01 10:30:00,85.51,85.52,85.44,85.5,41500.0,57.0662,57.0729,57.0195,57.0595,41500.0
2013-05-01 10:35:00,85.5,85.58,85.48,85.54,41200.0,57.0595,57.1129,57.0462,57.0862,41200.0
2013-05-01 10:40:00,85.54,85.59,85.48,85.49,58000.0,57.0862,57.1196,57.0462,57.0529,58000.0
2013-05-01 10:45:00,85.5,85.51,85.44,85.46,26000.0,57.0595,57.0662,57.0195,57.0328,26000.0
2013-05-01 10:50:00,85.47,85.53,85.47,85.53,24300.0,57.0395,57.0796,57.0395,57.0796,24300.0
2013-05-01 10:55:00,85.53,85.53,85.49,85.49,22600.0,57.0796,57.0796,57.0529,57.0529,22600.0
2013-05-01 11:00:00,85.5,85.51,85.46,85.48,34800.0,57.0595,57.0662,57.0328,57.0462,34800.0
2013-05-01 11:05:00,85.48,85.5,85.43,85.48,44200.0,57.0462,57.0595,57.0128,57.0462,44200.0
2013-05-01 11:10:00,85.49,85.52,85.45,85.5,27700.0,57.0529,57.0729,57.0262,57.0595,27700.0
2013-05-01 11:15:00,85.49,85.53,85.48,85.53,24100.0,57.0529,57.0796,57.0462,57.0796,24100.0
2013-05-01 11:20:00,85.53,85.57,85.5,85.55,44500.0,57.0796,57.1063,57.0595,57.0929,44500.0
2013-05-01 11:25:00,85.55,85.55,85.48,85.49,23300.0,57.0929,57.0929,57.0462,57.0529,23300.0
2013-05-01 11:30:00,85.49,85.5,85.47,85.48,22900.0,57.0529,57.0595,57.0395,57.0462,22900.0
2013-05-01 11:35:00,85.47,85.47,85.4,85.4,25500.0,57.0395,57.0395,56.9928,56.9928,25500.0
2013-05-01 11:40:00,85.41,85.42,85.37,85.4,31700.0,56.9995,57.0061,56.9728,56.9928,31700.0
2013-05-01 11:45:00,85.4,85.41,85.3,85.4,35900.0,56.9928,56.9995,56.9261,56.9928,35900.0
2013-05-01 11:50:00,85.41,85.47,85.41,85.47,15600.0,56.9995,57.0395,56.9995,57.0395,15600.0
2013-05-01 11:55:00,85.47,85.51,85.45,85.49,18500.0,57.0395,57.0662,57.0262,57.0529,18500.0
2013-05-01 12:00:00,85.48,85.51,85.45,85.51,31900.0,57.0462,57.0662,57.0262,57.0662,31900.0
2013-05-01 12:05:00,85.5,85.53,85.48,85.49,31600.0,57.0595,57.0796,57.0462,57.0529,31600.0
2013-05-01 12:10:00,85.48,85.52,85.46,85.52,34700.0,57.0462,57.0729,57.0328,57.0729,34700.0
2013-05-01 12:15:00,85.51,85.54,85.49,85.54,10500.0,57.0662,57.0862,57.0529,57.0862,10500.0
2013-05-01 12:20:00,85.53,85.54,85.48,85.48,22100.0,57.0796,57.0862,57.0462,57.0462,22100.0
2013-05-01 12:25:00,85.49,85.53,85.48,85.52,13200.0,57.0529,57.0796,57.0462,57.0729,13200.0
2013-05-01 12:30:00,85.51,85.51,85.48,85.5,25400.0,57.0662,57.0662,57.0462,57.0595,25400.0
2013-05-01 12:35:00,85.49,85.51,85.48,85.48,16600.0,57.0529,57.0662,57.0462,57.0462,16600.0
2013-05-01 12:40:00,85.49,85.5,85.47,85.47,17400.0,57.0529,57.0595,57.0395,57.0395,17400.0
2013-05-01 12:45:00,85.48,85.49,85.48,85.49,7900.0,57.0462,57.0529,57.0462,57.0529,7900.0
2013-05-01 12:50:00,85.49,85.49,85.44,85.45,22600.0,57.0529,57.0529,57.0195,57.0262,22600.0
2013-05-01 12:55:00,85.45,85.45,85.33,85.35,24100.0,57.0262,57.0262,56.9461,56.9594,24100.0
2013-05-01 13:00:00,85.34,85.36,85.31,85.31,28600.0,56.9528,56.9661,56.9327,56.9327,28600.0
2013-05-01 13:05:00,85.3,85.31,85.22,85.23,35500.0,56.9261,56.9327,56.8727,56.8793,35500.0
2013-05-01 13:10:00,85.24,85.28,85.17,85.22,31400.0,56.886,56.9127,56.8393,56.8727,31400.0
2013-05-01 13:15:00,85.21,85.25,85.17,85.22,46600.0,56.866,56.8927,56.8393,56.8727,46600.0
2013-05-01 13:20:00,85.24,85.29,85.19,85.29,24300.0,56.886,56.9194,56.8527,56.9194,24300.0
2013-05-01 13:25:00,85.28,85.31,85.26,85.3,14800.0,56.9127,56.9327,56.8994,56.9261,14800.0
2013-05-01 13:30:00,85.31,85.32,85.26,85.27,17900.0,56.9327,56.9394,56.8994,56.906,17900.0
2013-05-01 13:35:00,85.28,85.28,85.2,85.2,16900.0,56.9127,56.9127,56.8593,56.8593,16900.0
2013-05-01 13:40:00,85.2,85.21,85.13,85.14,39300.0,56.8593,56.866,56.8126,56.8193,39300.0
2013-05-01 13:45:00,85.12,85.17,85.07,85.12,20900.0,56.8059,56.8393,56.7726,56.8059,20900.0
2013-05-01 13:50:00,85.14,85.19,85.06,85.15,33700.0,56.8193,56.8527,56.7659,56.826,33700.0
2013-05-01 13:55:00,85.15,85.16,85.06,85.14,32400.0,56.826,56.8326,56.7659,56.8193,32400.0
2013-05-01 14:00:00,85.13,85.25,85.11,85.14,27100.0,56.8126,56.8927,56.7993,56.8193,27100.0
2013-05-01 14:05:00,85.15,85.25,85.1,85.24,23800.0,56.826,56.8927,56.7926,56.886,23800.0
2013-05-01 14:10:00,85.23,85.25,85.11,85.21,34400.0,56.8793,56.8927,56.7993,56.866,34400.0
2013-05-01 14:15:00,85.23,85.23,85.14,85.16,30500.0,56.8793,56.8793,56.8193,56.8326,30500.0
2013-05-01 14:20:00,85.17,85.29,85.17,85.19,45400.0,56.8393,56.9194,56.8393,56.8527,45400.0
2013-05-01 14:25:00,85.19,85.3,85.16,85.23,63200.0,56.8527,56.9261,56.8326,56.8793,63200.0
2013-05-01 14:30:00,85.23,85.26,85.18,85.26,23900.0,56.8793,56.8994,56.846,56.8994,23900.0
2013-05-01 14:35:00,85.26,85.26,85.16,85.17,34300.0,56.8994,56.8994,56.8326,56.8393,34300.0
2013-05-01 14:40:00,85.16,85.23,85.15,85.2,34600.0,56.8326,56.8793,56.826,56.8593,34600.0
2013-05-01 14:45:00,85.19,85.24,85.13,85.21,48900.0,56.8527,56.886,56.8126,56.866,48900.0
2013-05-01 14:50:00,85.21,85.3,85.16,85.23,40300.0,56.866,56.9261,56.8326,56.8793,40300.0
2013-05-01 14:55:00,85.24,85.24,85.18,85.21,23000.0,56.886,56.886,56.846,56.866,23000.0
2013-05-01 15:00:00,85.21,85.26,85.14,85.18,41900.0,56.866,56.8994,56.8193,56.846,41900.0
2013-05-01 15:05:00,85.18,85.19,85.12,85.13,46500.0,56.846,56.8527,56.8059,56.8126,46500.0
2013-05-01 15:10:00,85.12,85.12,85.0,85.03,71500.0,56.8059,56.8059,56.7259,56.7459,71500.0
2013-05-01 15:15:00,85.03,85.03,84.89,84.99,83300.0,56.7459,56.7459,56.6524,56.7192,83300.0
2013-05-01 15:20:00,84.98,84.98,84.87,84.87,42100.0,56.7125,56.7125,56.6391,56.6391,42100.0
2013-05-01 15:25:00,84.88,84.93,84.76,84.78,60700.0,56.6458,56.6791,56.5657,56.579,60700.0
2013-05-01 15:30:00,84.79,84.89,84.78,84.86,53600.0,56.5857,56.6524,56.579,56.6324,53600.0
2013-05-01 15:35:00,84.85,84.88,84.76,84.81,75200.0,56.6257,56.6458,56.5657,56.5991,75200.0
2013-05-01 15:40:00,84.81,84.83,84.7,84.73,75900.0,56.5991,56.6124,56.5256,56.5457,75900.0
2013-05-01 15:45:00,84.74,84.79,84.65,84.71,107800.0,56.5523,56.5857,56.4923,56.5323,107800.0
2013-05-01 15:50:00,84.72,84.73,84.65,84.69,123800.0,56.539,56.5457,56.4923,56.519,123800.0
2013-05-01 15:55:00,84.69,84.81,84.69,84.79,247100.0,56.519,56.5991,56.519,56.5857,247100.0
2013-05-02 09:30:00,84.83,85.08,84.8,85.04,66800.0,56.6124,56.7792,56.5924,56.7525,66800.0
2013-05-02 09:35:00,85.03,85.36,85.03,85.24,38000.0,56.7459,56.9661,56.7459,56.886,38000.0
2013-05-02 09:40:00,85.24,85.3,85.16,85.25,28000.0,56.886,56.9261,56.8326,56.8927,28000.0
2013-05-02 09:45:00,85.3,85.31,85.11,85.16,41300.0,56.9261,56.9327,56.7993,56.8326,41300.0
2013-05-02 09:50:00,85.17,85.3,85.16,85.22,32600.0,56.8393,56.9261,56.8326,56.8727,32600.0
2013-05-02 09:55:00,85.23,85.41,85.18,85.22,52700.0,56.8793,56.9995,56.846,56.8727,52700.0
2013-05-02 10:00:00,85.21,85.36,85.16,85.18,76100.0,56.866,56.9661,56.8326,56.846,76100.0
2013-05-02 10:05:00,85.17,85.26,85.12,85.24,47700.0,56.8393,56.8994,56.8059,56.886,47700.0
2013-05-02 10:10:00,85.23,85.33,85.23,85.29,49800.0,56.8793,56.9461,56.8793,56.9194,49800.0
2013-05-02 10:15:00,85.29,85.33,85.17,85.18,47800.0,56.9194,56.9461,56.8393,56.846,47800.0
2013-05-02 10:20:00,85.19,85.26,85.17,85.22,50300.0,56.8527,56.8994,56.8393,56.8727,50300.0
2013-05-02 10:25:00,85.23,85.27,85.18,85.26,47600.0,56.8793,56.906,56.846,56.8994,47600.0
2013-05-02 10:30:00,85.26,85.28,85.22,85.25,33600.0,56.8994,56.9127,56.8727,56.8927,33600.0
2013-05-02 10:35:00,85.25,85.29,85.23,85.23,45100.0,56.8927,56.9194,56.8793,56.8793,45100.0
2013-05-02 10:40:00,85.23,85.28,85.23,85.27,30600.0,56.8793,56.9127,56.8793,56.906,30600.0
2013-05-02 10:45:00,85.25,85.25,85.15,85.16,40600.0,56.8927,56.8927,56.826,56.8326,40600.0
2013-05-02 10:50:00,85.16,85.22,85.16,85.19,24300.0,56.8326,56.8727,56.8326,56.8527,24300.0
2013-05-02 10:55:00,85.19,85.22,85.17,85.21,16000.0,56.8527,56.8727,56.8393,56.866,16000.0
2013-05-02 11:00:00,85.21,85.23,85.14,85.15,40800.0,56.866,56.8793,56.8193,56.826,40800.0
2013-05-02 11:05:00,85.15,85.22,85.12,85.16,36200.0,56.826,56.8727,56.8059,56.8326,36200.0
2013-05-02 11:10:00,85.15,85.3,85.15,85.27,47400.0,56.826,56.9261,56.826,56.906,47400.0
2013-05-02 11:15:00,85.27,85.36,85.26,85.36,54800.0,56.906,56.9661,56.8994,56.9661,54800.0
2013-05-02 11:20:00,85.36,85.45,85.36,85.4,36600.0,56.9661,57.0262,56.9661,56.9928,36600.0
2013-05-02 11:25:00,85.41,85.45,85.39,85.44,21200.0,56.9995,57.0262,56.9861,57.0195,21200.0
2013-05-02 11:30:00,85.41,85.44,85.38,85.38,29900.0,56.9995,57.0195,56.9795,56.9795,29900.0
2013-05-02 11:35:00,85.37,85.37,85.3,85.31,21300.0,56.9728,56.9728,56.9261,56.9327,21300.0
2013-05-02 11:40:00,85.31,85.39,85.31,85.35,30400.0,56.9327,56.9861,56.9327,56.9594,30400.0
2013-05-02 11:45:00,85.36,85.39,85.31,85.35,29000.0,56.9661,56.9861,56.9327,56.9594,29000.0
2013-05-02 11:50:00,85.34,85.37,85.33,85.34,39000.0,56.9528,56.9728,56.9461,56.9528,39000.0
2013-05-02 11:55:00,85.33,85.36,85.31,85.35,32300.0,56.9461,56.9661,56.9327,56.9594,32300.0
2013-05-02 12:00:00,85.35,85.35,85.28,85.28,44500.0,56.9594,56.9594,56.9127,56.9127,44500.0
2013-05-02 12:05:00,85.28,85.31,85.22,85.24,14700.0,56.9127,56.9327,56.8727,56.886,14700.0
2013-05-02 12:10:00,85.24,85.24,85.17,85.19,27600.0,56.886,56.886,56.8393,56.8527,27600.0
2013-05-02 12:15:00,85.18,85.18,85.12,85.12,19700.0,56.846,56.846,56.8059,56.8059,19700.0
2013-05-02 12:20:00,85.11,85.13,85.1,85.12,22600.0,56.7993,56.8126,56.7926,56.8059,22600.0
2013-05-02 12:25:00,85.12,85.17,85.1,85.17,22400.0,56.8059,56.8393,56.7926,56.8393,22400.0
2013-05-02 12:30:00,85.17,85.19,85.15,85.15,26400.0,56.8393,56.8527,56.826,56.826,26400.0
2013-05-02 12:35:00,85.15,85.18,85.14,85.14,13200.0,56.826,56.846,56.8193,56.8193,13200.0
2013-05-02 12:40:00,85.14,85.16,85.11,85.11,20200.0,56.8193,56.8326,56.7993,56.7993,20200.0
2013-05-02 12:45:00,85.1,85.15,85.1,85.11,29100.0,56.7926,56.826,56.7926,56.7993,29100.0
2013-05-02 12:50:00,85.11,85.2,85.11,85.18,21400.0,56.7993,56.8593,56.7993,56.846,21400.0
2013-05-02 12:55:00,85.18,85.19,85.15,85.15,14400.0,56.846,56.8527,56.826,56.826,14400.0
2013-05-02 13:00:00,85.14,85.16,85.12,85.14,12600.0,56.8193,56.8326,56.8059,56.8193,12600.0
2013-05-02 13:05:00,85.14,85.19,85.11,85.16,16700.0,56.8193,56.8527,56.7993,56.8326,16700.0
2013-05-02 13:10:00,85.15,85.18,85.14,85.18,20600.0,56.826,56.846,56.8193,56.846,20600.0
2013-05-02 13:15:00,85.17,85.2,85.17,85.19,17500.0,56.8393,56.8593,56.8393,56.8527,17500.0
2013-05-02 13:20:00,85.2,85.23,85.17,85.23,11500.0,56.8593,56.8793,56.8393,56.8793,11500.0
2013-05-02 13:25:00,85.22,85.28,85.21,85.25,26300.0,56.8727,56.9127,56.866,56.8927,26300.0
2013-05-02 13:30:00,85.25,85.3,85.24,85.3,13500.0,56.8927,56.9261,56.886,56.9261,13500.0
2013-05-02 13:35:00,85.3,85.31,85.22,85.22,15300.0,56.9261,56.9327,56.8727,56.8727,15300.0
2013-05-02 13:40:00,85.22,85.28,85.22,85.25,18500.0,56.8727,56.9127,56.8727,56.8927,18500.0
2013-05-02 13:45:00,85.25,85.3,85.25,85.28,14400.0,56.8927,56.9261,56.8927,56.9127,14400.0
2013-05-02 13:50:00,85.27,85.31,85.26,85.29,29700.0,56.906,56.9327,56.8994,56.9194,29700.0
2013-05-02 13:55:00,85.29,85.3,85.25,85.29,20400.0,56.9194,56.9261,56.8927,56.9194,20400.0
2013-05-02 14:00:00,85.29,85.32,85.26,85.31,24600.0,56.9194,56.9394,56.8994,56.9327,24600.0
2013-05-02 14:05:00,85.3,85.31,85.25,85.26,22300.0,56.9261,56.9327,56.8927,56.8994,22300.0
2013-05-02 14:10:00,85.27,85.28,85.23,85.25,19400.0,56.906,56.9127,56.8793,56.8927,19400.0
2013-05-02 14:15:00,85.24,85.28,85.21,85.28,30100.0,56.886,56.9127,56.866,56.9127,30100.0
2013-05-02 14:20:00,85.28,85.29,85.21,85.22,44100.0,56.9127,56.9194,56.866,56.8727,44100.0
2013-05-02 14:25:00,85.23,85.32,85.21,85.32,38900.0,56.8793,56.9394,56.866,56.9394,38900.0
2013-05-02 14:30:00,85.31,85.34,85.27,85.3,30600.0,56.9327,56.9528,56.906,56.9261,30600.0
2013-05-02 14:35:00,85.3,85.36,85.29,85.35,34400.0,56.9261,56.9661,56.9194,56.9594,34400.0
2013-05-02 14:40:00,85.35,85.36,85.28,85.3,31200.0,56.9594,56.9661,56.9127,56.9261,31200.0
2013-05-02 14:45:00,85.29,85.34,85.28,85.29,26400.0,56.9194,56.9528,56.9127,56.9194,26400.0
2013-05-02 14:50:00,85.29,85.32,85.27,85.32,29200.0,56.9194,56.9394,56.906,56.9394,29200.0
2013-05-02 14:55:00,85.32,85.32,85.29,85.32,30700.0,56.9394,56.9394,56.9194,56.9394,30700.0
2013-05-02 15:00:00,85.33,85.36,85.26,85.28,135200.0,56.9461,56.9661,56.8994,56.9127,135200.0
2013-05-02 15:05:00,85.27,85.29,85.24,85.27,96600.0,56.906,56.9194,56.886,56.906,96600.0
2013-05-02 15:10:00,85.27,85.29,85.24,85.25,51000.0,56.906,56.9194,56.886,56.8927,51000.0
2013-05-02 15:15:00,85.25,85.28,85.21,85.25,94800.0,56.8927,56.9127,56.866,56.8927,94800.0
2013-05-02 15:20:00,85.25,85.25,85.2,85.25,82400.0,56.8927,56.8927,56.8593,56.8927,82400.0
2013-05-02 15:25:00,85.25,85.27,85.23,85.25,37100.0,56.8927,56.906,56.8793,56.8927,37100.0
2013-05-02 15:30:00,85.25,85.3,85.25,85.3,76400.0,56.8927,56.9261,56.8927,56.9261,76400.0
2013-05-02 15:35:00,85.29,85.33,85.27,85.31,89500.0,56.9194,56.9461,56.906,56.9327,89500.0
2013-05-02 15:40:00,85.31,85.32,85.28,85.29,81900.0,56.9327,56.9394,56.9127,56.9194,81900.0
2013-05-02 15:45:00,85.29,85.3,85.26,85.26,111100.0,56.9194,56.9261,56.8994,56.8994,111100.0
2013-05-02 15:50:00,85.27,85.3,85.25,85.29,173000.0,56.906,56.9261,56.8927,56.9194,173000.0
2013-05-02 15:55:00,85.28,85.35,85.25,85.33,217300.0,56.9127,56.9594,56.8927,56.9461,217300.0
2013-05-03 09:30:00,85.93,86.05,85.8,85.96,79500.0,57.3465,57.4266,57.2597,57.3665,79500.0
2013-05-03 09:35:00,85.96,86.25,85.89,86.25,102200.0,57.3665,57.5601,57.3198,57.5601,102200.0
2013-05-03 09:40:00,86.25,86.4,86.17,86.2,84000.0,57.5601,57.6602,57.5067,57.5267,84000.0
2013-05-03 09:45:00,86.21,86.34,86.19,86.28,175800.0,57.5334,57.6201,57.52,57.5801,175800.0
2013-05-03 09:50:00,86.29,86.41,86.27,86.37,60600.0,57.5868,57.6668,57.5734,57.6401,60600.0
2013-05-03 09:55:00,86.37,86.38,86.29,86.33,42900.0,57.6401,57.6468,57.5868,57.6134,42900.0
2013-05-03 10:00:00,86.33,86.42,86.29,86.41,75800.0,57.6134,57.6735,57.5868,57.6668,75800.0
2013-05-03 10:05:00,86.42,86.44,86.4,86.41,59700.0,57.6735,57.6869,57.6602,57.6668,59700.0
2013-05-03 10:10:00,86.41,86.41,86.27,86.32,47000.0,57.6668,57.6668,57.5734,57.6068,47000.0
2013-05-03 10:15:00,86.33,86.39,86.3,86.37,38000.0,57.6134,57.6535,57.5934,57.6401,38000.0
2013-05-03 10:20:00,86.38,86.45,86.35,86.39,56500.0,57.6468,57.6935,57.6268,57.6535,56500.0
2013-05-03 10:25:00,86.4,86.43,86.34,86.38,59700.0,57.6602,57.6802,57.6201,57.6468,59700.0
2013-05-03 10:30:00,86.38,86.42,86.31,86.35,52200.0,57.6468,57.6735,57.6001,57.6268,52200.0
2013-05-03 10:35:00,86.36,86.36,86.3,86.33,22000.0,57.6335,57.6335,57.5934,57.6134,22000.0
2013-05-03 10:40:00,86.33,86.4,86.28,86.4,28500.0,57.6134,57.6602,57.5801,57.6602,28500.0
2013-05-03 10:45:00,86.4,86.4,86.3,86.31,40200.0,57.6602,57.6602,57.5934,57.6001,40200.0
2013-05-03 10:50:00,86.32,86.32,86.22,86.25,28200.0,57.6068,57.6068,57.54,57.5601,28200.0
2013-05-03 10:55:00,86.25,86.27,86.14,86.14,28100.0,57.5601,57.5734,57.4866,57.4866,28100.0
2013-05-03 11:00:00,86.15,86.22,86.14,86.14,32700.0,57.4933,57.54,57.4866,57.4866,32700.0
2013-05-03 11:05:00,86.15,86.26,86.15,86.24,61400.0,57.4933,57.5667,57.4933,57.5534,61400.0
2013-05-03 11:10:00,86.25,86.34,86.25,86.32,36300.0,57.5601,57.6201,57.5601,57.6068,36300.0
2013-05-03 11:15:00,86.31,86.33,86.22,86.25,10000.0,57.6001,57.6134,57.54,57.5601,10000.0
2013-05-03 11:20:00,86.25,86.33,86.23,86.3,21200.0,57.5601,57.6134,57.5467,57.5934,21200.0
2013-05-03 11:25:00,86.3,86.35,86.29,86.34,25500.0,57.5934,57.6268,57.5868,57.6201,25500.0
2013-05-03 11:30:00,86.32,86.38,86.31,86.35,26800.0,57.6068,57.6468,57.6001,57.6268,26800.0
2013-05-03 11:35:00,86.36,86.4,86.33,86.4,20000.0,57.6335,57.6602,57.6134,57.6602,20000.0
2013-05-03 11:40:00,86.39,86.4,86.29,86.32,34500.0,57.6535,57.6602,57.5868,57.6068,34500.0
2013-05-03 11:45:00,86.33,86.39,86.32,86.39,34000.0,57.6134,57.6535,57.6068,57.6535,34000.0
2013-05-03 11:50:00,86.39,86.48,86.39,86.46,25400.0,57.6535,57.7136,57.6535,57.7002,25400.0
2013-05-03 11:55:00,86.45,86.47,86.37,86.37,16100.0,57.6935,57.7069,57.6401,57.6401,16100.0
2013-05-03 12:00:00,86.37,86.43,86.33,86.43,18500.0,57.6401,57.6802,57.6134,57.6802,18500.0
2013-05-03 12:05:00,86.44,86.44,86.38,86.4,22800.0,57.6869,57.6869,57.6468,57.6602,22800.0
2013-05-03 12:10:00,86.4,86.42,86.37,86.39,34000.0,57.6602,57.6735,57.6401,57.6535,34000.0
2013-05-03 12:15:00,86.39,86.4,86.37,86.38,33100.0,57.6535,57.6602,57.6401,57.6468,33100.0
2013-05-03 12:20:00,86.38,86.4,86.35,86.37,27200.0,57.6468,57.6602,57.6268,57.6401,27200.0
2013-05-03 12:25:00,86.37,86.4,86.33,86.35,35000.0,57.6401,57.6602,57.6134,57.6268,35000.0
2013-05-03 12:30:00,86.36,86.36,86.31,86.32,17200.0,57.6335,57.6335,57.6001,57.6068,17200.0
2013-05-03 12:35:00,86.32,86.38,86.31,86.38,16900.0,57.6068,57.6468,57.6001,57.6468,16900.0
2013-05-03 12:40:00,86.38,86.38,86.32,86.34,26000.0,57.6468,57.6468,57.6068,57.6201,26000.0
2013-05-03 12:45:00,86.35,86.38,86.32,86.38,10200.0,57.6268,57.6468,57.6068,57.6468,10200.0
2013-05-03 12:50:00,86.38,86.38,86.33,86.37,22000.0,57.6468,57.6468,57.6134,57.6401,22000.0
2013-05-03 12:55:00,86.37,86.38,86.35,86.38,11800.0,57.6401,57.6468,57.6268,57.6468,11800.0
2013-05-03 13:00:00,86.38,86.41,86.33,86.4,21300.0,57.6468,57.6668,57.6134,57.6602,21300.0
2013-05-03 13:05:00,86.38,86.41,86.36,86.37,47600.0,57.6468,57.6668,57.6335,57.6401,47600.0
2013-05-03 13:10:00,86.36,86.42,86.36,86.41,18500.0,57.6335,57.6735,57.6335,57.6668,18500.0
2013-05-03 13:15:00,86.42,86.45,86.35,86.36,16000.0,57.6735,57.6935,57.6268,57.6335,16000.0
2013-05-03 13:20:00,86.37,86.4,86.34,86.35,16800.0,57.6401,57.6602,57.6201,57.6268,16800.0
2013-05-03 13:25:00,86.36,86.4,86.32,86.34,15000.0,57.6335,57.6602,57.6068,57.6201,15000.0
2013-05-03 13:30:00,86.31,86.34,86.31,86.32,14400.0,57.6001,57.6201,57.6001,57.6068,14400.0
2013-05-03 13:35:00,86.33,86.36,86.32,86.33,11300.0,57.6134,57.6335,57.6068,57.6134,11300.0
2013-05-03 13:40:00,86.33,86.38,86.31,86.37,15300.0,57.6134,57.6468,57.6001,57.6401,15300.0
2013-05-03 13:45:00,86.37,86.4,86.33,86.34,31400.0,57.6401,57.6602,57.6134,57.6201,31400.0
2013-05-03 13:50:00,86.34,86.4,86.33,86.37,19200.0,57.6201,57.6602,57.6134,57.6401,19200.0
2013-05-03 13:55:00,86.38,86.4,86.34,86.39,24500.0,57.6468,57.6602,57.6201,57.6535,24500.0
2013-05-03 14:00:00,86.39,86.41,86.37,86.4,29200.0,57.6535,57.6668,57.6401,57.6602,29200.0
2013-05-03 14:05:00,86.39,86.4,86.36,86.37,27500.0,57.6535,57.6602,57.6335,57.6401,27500.0
2013-05-03 14:10:00,86.38,86.4,86.38,86.39,30400.0,57.6468,57.6602,57.6468,57.6535,30400.0
2013-05-03 14:15:00,86.39,86.41,86.37,86.39,22400.0,57.6535,57.6668,57.6401,57.6535,22400.0
2013-05-03 14:20:00,86.4,86.4,86.38,86.4,27700.0,57.6602,57.6602,57.6468,57.6602,27700.0
2013-05-03 14:25:00,86.4,86.41,86.37,86.38,20300.0,57.6602,57.6668,57.6401,57.6468,20300.0
2013-05-03 14:30:00,86.38,86.39,86.32,86.33,17000.0,57.6468,57.6535,57.6068,57.6134,17000.0
2013-05-03 14:35:00,86.34,86.37,86.28,86.31,23100.0,57.6201,57.6401,57.5801,57.6001,23100.0
2013-05-03 14:40:00,86.31,86.31,86.24,86.25,36600.0,57.6001,57.6001,57.5534,57.5601,36600.0
2013-05-03 14:45:00,86.25,86.34,86.24,86.32,24100.0,57.5601,57.6201,57.5534,57.6068,24100.0
2013-05-03 14:50:00,86.32,86.37,86.27,86.27,22000.0,57.6068,57.6401,57.5734,57.5734,22000.0
2013-05-03 14:55:00,86.26,86.31,86.26,86.28,21200.0,57.5667,57.6001,57.5667,57.5801,21200.0
2013-05-03 15:00:00,86.28,86.3,86.25,86.27,20800.0,57.5801,57.5934,57.5601,57.5734,20800.0
2013-05-03 15:05:00,86.26,86.29,86.18,86.2,29100.0,57.5667,57.5868,57.5133,57.5267,29100.0
2013-05-03 15:10:00,86.21,86.25,86.19,86.19,24900.0,57.5334,57.5601,57.52,57.52,24900.0
2013-05-03 15:15:00,86.19,86.26,86.14,86.24,33400.0,57.52,57.5667,57.4866,57.5534,33400.0
2013-05-03 15:20:00,86.24,86.25,86.16,86.19,25500.0,57.5534,57.5601,57.5,57.52,25500.0
2013-05-03 15:25:00,86.2,86.3,86.2,86.3,24000.0,57.5267,57.5934,57.5267,57.5934,24000.0
2013-05-03 15:30:00,86.3,86.36,86.29,86.31,92000.0,57.5934,57.6335,57.5868,57.6001,92000.0
2013-05-03 15:35:00,86.32,86.37,86.28,86.28,70700.0,57.6068,57.6401,57.5801,57.5801,70700.0
2013-05-03 15:40:00,86.28,86.3,86.28,86.29,52700.0,57.5801,57.5934,57.5801,57.5868,52700.0
2013-05-03 15:45:00,86.3,86.3,86.22,86.25,78800.0,57.5934,57.5934,57.54,57.5601,78800.0
2013-05-03 15:50:00,86.25,86.25,86.11,86.13,163600.0,57.5601,57.5601,57.4666,57.48,163600.0
2013-05-03 15:55:00,86.13,86.16,86.06,86.09,274300.0,57.48,57.5,57.4333,57.4533,274300.0
2013-05-06 09:30:00,86.13,86.27,86.07,86.26,48300.0,57.48,57.5734,57.4399,57.5667,48300.0
2013-05-06 09:35:00,86.24,86.28,86.23,86.26,33800.0,57.5534,57.5801,57.5467,57.5667,33800.0
2013-05-06 09:40:00,86.25,86.28,86.16,86.25,50100.0,57.5601,57.5801,57.5,57.5601,50100.0
2013-05-06 09:45:00,86.24,86.3,86.2,86.2,39400.0,57.5534,57.5934,57.5267,57.5267,39400.0
2013-05-06 09:50:00,86.19,86.26,86.16,86.23,33300.0,57.52,57.5667,57.5,57.5467,33300.0
2013-05-06 09:55:00,86.25,86.27,86.23,86.23,30000.0,57.5601,57.5734,57.5467,57.5467,30000.0
2013-05-06 10:00:00,86.22,86.34,86.22,86.34,82200.0,57.54,57.6201,57.54,57.6201,82200.0
2013-05-06 10:05:00,86.34,86.68,86.34,86.64,85100.0,57.6201,57.847,57.6201,57.8203,85100.0
2013-05-06 10:10:00,86.65,86.89,86.65,86.89,54800.0,57.827,57.9872,57.827,57.9872,54800.0
2013-05-06 10:15:00,86.89,86.98,86.86,86.98,49200.0,57.9872,58.0472,57.9671,58.0472,49200.0
2013-05-06 10:20:00,86.98,87.14,86.96,87.04,55000.0,58.0472,58.154,58.0339,58.0873,55000.0
2013-05-06 10:25:00,87.04,87.12,87.0,87.09,47000.0,58.0873,58.1407,58.0606,58.1206,47000.0
2013-05-06 10:30:00,87.09,87.16,87.04,87.1,52400.0,58.1206,58.1674,58.0873,58.1273,52400.0
2013-05-06 10:35:00,87.1,87.16,87.02,87.15,41800.0,58.1273,58.1674,58.0739,58.1607,41800.0
2013-05-06 10:40:00,87.16,87.16,87.08,87.11,28100.0,58.1674,58.1674,58.114,58.134,28100.0
2013-05-06 10:45:00,87.12,87.15,87.03,87.11,44300.0,58.1407,58.1607,58.0806,58.134,44300.0
2013-05-06 10:50:00,87.1,87.14,87.08,87.12,33100.0,58.1273,58.154,58.114,58.1407,33100.0
2013-05-06 10:55:00,87.12,87.18,87.1,87.14,29300.0,58.1407,58.1807,58.1273,58.154,29300.0
2013-05-06 11:00:00,87.14,87.18,87.13,87.18,45100.0,58.154,58.1807,58.1473,58.1807,45100.0
2013-05-06 11:05:00,87.18,87.39,87.16,87.38,85300.0,58.1807,58.3209,58.1674,58.3142,85300.0
2013-05-06 11:10:00,87.39,87.55,87.38,87.48,94400.0,58.3209,58.4276,58.3142,58.3809,94400.0
2013-05-06 11:15:00,87.48,87.49,87.29,87.29,53800.0,58.3809,58.3876,58.2541,58.2541,53800.0
2013-05-06 11:20:00,87.29,87.29,87.2,87.2,27400.0,58.2541,58.2541,58.1941,58.1941,27400.0
2013-05-06 11:25:00,87.21,87.22,87.11,87.11,21300.0,58.2007,58.2074,58.134,58.134,21300.0
2013-05-06 11:30:00,87.12,87.12,87.02,87.02,30400.0,58.1407,58.1407,58.0739,58.0739,30400.0
2013-05-06 11:35:00,87.03,87.04,87.0,87.01,43900.0,58.0806,58.0873,58.0606,58.0673,43900.0
2013-05-06 11:40:00,87.02,87.15,87.01,87.11,55500.0,58.0739,58.1607,58.0673,58.134,55500.0
2013-05-06 11:45:00,87.11,87.22,87.1,87.22,26500.0,58.134,58.2074,58.1273,58.2074,26500.0
2013-05-06 11:50:00,87.22,87.25,87.17,87.24,35700.0,58.2074,58.2274,58.174,58.2207,35700.0
2013-05-06 11:55:00,87.23,87.25,87.19,87.2,23800.0,58.2141,58.2274,58.1874,58.1941,23800.0
2013-05-06 12:00:00,87.21,87.27,87.18,87.21,37900.0,58.2007,58.2408,58.1807,58.2007,37900.0
2013-05-06 12:05:00,87.21,87.22,87.14,87.15,43800.0,58.2007,58.2074,58.154,58.1607,43800.0
2013-05-06 12:10:00,87.15,87.16,87.11,87.16,24000.0,58.1607,58.1674,58.134,58.1674,24000.0
2013-05-06 12:15:00,87.16,87.28,87.16,87.25,24500.0,58.1674,58.2474,58.1674,58.2274,24500.0
2013-05-06 12:20:00,87.25,87.26,87.2,87.2,16300.0,58.2274,58.2341,58.1941,58.1941,16300.0
2013-05-06 12:25:00,87.19,87.2,87.12,87.13,17900.0,58.1874,58.1941,58.1407,58.1473,17900.0
2013-05-06 12:30:00,87.14,87.17,87.13,87.15,22000.0,58.154,58.174,58.1473,58.1607,22000.0
2013-05-06 12:35:00,87.15,87.21,87.15,87.17,18300.0,58.1607,58.2007,58.1607,58.174,18300.0
2013-05-06 12:40:00,87.17,87.19,87.14,87.15,12200.0,58.174,58.1874,58.154,58.1607,12200.0
2013-05-06 12:45:00,87.14,87.19,87.14,87.19,8600.0,58.154,58.1874,58.154,58.1874,8600.0
2013-05-06 12:50:00,87.19,87.24,87.19,87.23,16400.0,58.1874,58.2207,58.1874,58.2141,16400.0
2013-05-06 12:55:00,87.23,87.26,87.21,87.26,17600.0,58.2141,58.2341,58.2007,58.2341,17600.0
2013-05-06 13:00:00,87.26,87.29,87.23,87.25,28200.0,58.2341,58.2541,58.2141,58.2274,28200.0
2013-05-06 13:05:00,87.25,87.26,87.22,87.24,25400.0,58.2274,58.2341,58.2074,58.2207,25400.0
2013-05-06 13:10:00,87.24,87.26,87.21,87.23,20200.0,58.2207,58.2341,58.2007,58.2141,20200.0
2013-05-06 13:15:00,87.22,87.27,87.22,87.23,16400.0,58.2074,58.2408,58.2074,58.2141,16400.0
2013-05-06 13:20:00,87.23,87.31,87.23,87.29,21800.0,58.2141,58.2675,58.2141,58.2541,21800.0
2013-05-06 13:25:00,87.29,87.39,87.29,87.39,26500.0,58.2541,58.3209,58.2541,58.3209,26500.0
2013-05-06 13:30:00,87.38,87.42,87.38,87.4,49700.0,58.3142,58.3409,58.3142,58.3275,49700.0
2013-05-06 13:35:00,87.4,87.43,87.34,87.34,28800.0,58.3275,58.3475,58.2875,58.2875,28800.0
2013-05-06 13:40:00,87.34,87.35,87.27,87.27,26800.0,58.2875,58.2942,58.2408,58.2408,26800.0
2013-05-06 13:45:00,87.27,87.31,87.23,87.28,39300.0,58.2408,58.2675,58.2141,58.2474,39300.0
2013-05-06 13:50:00,87.29,87.31,87.25,87.31,50100.0,58.2541,58.2675,58.2274,58.2675,50100.0
2013-05-06 13:55:00,87.31,87.34,87.23,87.23,37400.0,58.2675,58.2875,58.2141,58.2141,37400.0
2013-05-06 14:00:00,87.23,87.25,87.2,87.21,40200.0,58.2141,58.2274,58.1941,58.2007,40200.0
2013-05-06 14:05:00,87.21,87.24,87.16,87.22,50600.0,58.2007,58.2207,58.1674,58.2074,50600.0
2013-05-06 14:10:00,87.21,87.22,87.18,87.19,24100.0,58.2007,58.2074,58.1807,58.1874,24100.0
2013-05-06 14:15:00,87.19,87.21,87.14,87.15,42300.0,58.1874,58.2007,58.154,58.1607,42300.0
2013-05-06 14:20:00,87.14,87.16,87.11,87.11,37100.0,58.154,58.1674,58.134,58.134,37100.0
2013-05-06 14:25:00,87.12,87.14,87.1,87.13,24800.0,58.1407,58.154,58.1273,58.1473,24800.0
2013-05-06 14:30:00,87.13,87.15,87.1,87.11,25700.0,58.1473,58.1607,58.1273,58.134,25700.0
2013-05-06 14:35:00,87.1,87.11,87.05,87.06,29400.0,58.1273,58.134,58.0939,58.1006,29400.0
2013-05-06 14:40:00,87.06,87.08,87.02,87.06,54300.0,58.1006,58.114,58.0739,58.1006,54300.0
2013-05-06 14:45:00,87.06,87.07,87.01,87.06,32800.0,58.1006,58.1073,58.0673,58.1006,32800.0
2013-05-06 14:50:00,87.07,87.09,87.04,87.08,27000.0,58.1073,58.1206,58.0873,58.114,27000.0
2013-05-06 14:55:00,87.08,87.1,87.05,87.09,26600.0,58.114,58.1273,58.0939,58.1206,26600.0
2013-05-06 15:00:00,87.09,87.1,87.05,87.07,44800.0,58.1206,58.1273,58.0939,58.1073,44800.0
2013-05-06 15:05:00,87.06,87.09,87.04,87.09,27300.0,58.1006,58.1206,58.0873,58.1206,27300.0
2013-05-06 15:10:00,87.11,87.14,87.08,87.09,47300.0,58.134,58.154,58.114,58.1206,47300.0
2013-05-06 15:15:00,87.09,87.2,87.09,87.19,26200.0,58.1206,58.1941,58.1206,58.1874,26200.0
2013-05-06 15:20:00,87.19,87.19,87.08,87.15,22800.0,58.1874,58.1874,58.114,58.1607,22800.0
2013-05-06 15:25:00,87.15,87.2,87.15,87.19,25200.0,58.1607,58.1941,58.1607,58.1874,25200.0
2013-05-06 15:30:00,87.2,87.25,87.19,87.22,29300.0,58.1941,58.2274,58.1874,58.2074,29300.0
2013-05-06 15:35:00,87.21,87.23,87.17,87.19,44400.0,58.2007,58.2141,58.174,58.1874,44400.0
2013-05-06 15:40:00,87.19,87.2,87.16,87.17,48800.0,58.1874,58.1941,58.1674,58.174,48800.0
2013-05-06 15:45:00,87.17,87.18,87.12,87.13,70100.0,58.174,58.1807,58.1407,58.1473,70100.0
2013-05-06 15:50:00,87.14,87.14,87.07,87.07,87700.0,58.154,58.154,58.1073,58.1073,87700.0
2013-05-06 15:55:00,87.07,87.1,87.04,87.05,149600.0,58.1073,58.1273,58.0873,58.0939,149600.0
2013-05-07 09:30:00,87.43,87.84,87.31,87.79,88300.0,58.3475,58.6212,58.2675,58.5878,88300.0
2013-05-07 09:35:00,87.77,87.84,87.65,87.83,44600.0,58.5744,58.6212,58.4944,58.6145,44600.0
2013-05-07 09:40:00,87.84,87.99,87.8,87.98,59200.0,58.6212,58.7213,58.5945,58.7146,59200.0
2013-05-07 09:45:00,87.96,88.18,87.92,88.16,98500.0,58.7012,58.8481,58.6746,58.8347,98500.0
2013-05-07 09:50:00,88.18,88.31,88.13,88.27,50900.0,58.8481,58.9348,58.8147,58.9081,50900.0
2013-05-07 09:55:00,88.27,88.3,88.2,88.26,47000.0,58.9081,58.9282,58.8614,58.9015,47000.0
2013-05-07 10:00:00,88.29,88.49,88.29,88.44,90600.0,58.9215,59.055,58.9215,59.0216,90600.0
2013-05-07 10:05:00,88.44,88.67,88.4,88.58,117800.0,59.0216,59.1751,58.9949,59.115,117800.0
2013-05-07 10:10:00,88.58,88.58,88.38,88.39,90400.0,59.115,59.115,58.9815,58.9882,90400.0
2013-05-07 10:15:00,88.38,88.53,88.34,88.38,109400.0,58.9815,59.0816,58.9548,58.9815,109400.0
2013-05-07 10:20:00,88.38,88.51,88.31,88.47,131500.0,58.9815,59.0683,58.9348,59.0416,131500.0
2013-05-07 10:25:00,88.47,88.48,88.38,88.45,88200.0,59.0416,59.0483,58.9815,59.0283,88200.0
2013-05-07 10:30:00,88.44,88.47,88.41,88.41,60900.0,59.0216,59.0416,59.0016,59.0016,60900.0
2013-05-07 10:35:00,88.41,88.44,88.37,88.38,38600.0,59.0016,59.0216,58.9749,58.9815,38600.0
2013-05-07 10:40:00,88.38,88.43,88.38,88.42,37000.0,58.9815,59.0149,58.9815,59.0082,37000.0
2013-05-07 10:45:00,88.42,88.42,88.35,88.38,46500.0,59.0082,59.0082,58.9615,58.9815,46500.0
2013-05-07 10:50:00,88.38,88.6,88.35,88.57,56500.0,58.9815,59.1284,58.9615,59.1083,56500.0
2013-05-07 10:55:00,88.57,88.57,88.46,88.46,74500.0,59.1083,59.1083,59.0349,59.0349,74500.0
2013-05-07 11:00:00,88.46,88.54,88.45,88.51,55700.0,59.0349,59.0883,59.0283,59.0683,55700.0
2013-05-07 11:05:00,88.53,88.55,88.48,88.52,34700.0,59.0816,59.095,59.0483,59.075,34700.0
2013-05-07 11:10:00,88.52,88.61,88.52,88.61,35200.0,59.075,59.135,59.075,59.135,35200.0
2013-05-07 11:15:00,88.61,88.65,88.58,88.59,37600.0,59.135,59.1617,59.115,59.1217,37600.0
2013-05-07 11:20:00,88.6,88.69,88.58,88.68,27500.0,59.1284,59.1884,59.115,59.1817,27500.0
2013-05-07 11:25:00,88.67,88.7,88.62,88.64,33100.0,59.1751,59.1951,59.1417,59.1551,33100.0
2013-05-07 11:30:00,88.63,88.65,88.52,88.54,49700.0,59.1484,59.1617,59.075,59.0883,49700.0
2013-05-07 11:35:00,88.55,88.61,88.53,88.58,26100.0,59.095,59.135,59.0816,59.115,26100.0
2013-05-07 11:40:00,88.58,88.58,88.52,88.53,27900.0,59.115,59.115,59.075,59.0816,27900.0
2013-05-07 11:45:00,88.53,88.56,88.44,88.47,40200.0,59.0816,59.1017,59.0216,59.0416,40200.0
2013-05-07 11:50:00,88.46,88.48,88.38,88.39,33800.0,59.0349,59.0483,58.9815,58.9882,33800.0
2013-05-07 11:55:00,88.39,88.51,88.38,88.5,50000.0,58.9882,59.0683,58.9815,59.0616,50000.0
2013-05-07 12:00:00,88.51,88.56,88.49,88.53,34900.0,59.0683,59.1017,59.055,59.0816,34900.0
2013-05-07 12:05:00,88.52,88.54,88.49,88.52,23500.0,59.075,59.0883,59.055,59.075,23500.0
2013-05-07 12:10:00,88.52,88.53,88.48,88.5,31300.0,59.075,59.0816,59.0483,59.0616,31300.0
2013-05-07 12:15:00,88.49,88.54,88.47,88.51,29900.0,59.055,59.0883,59.0416,59.0683,29900.0
2013-05-07 12:20:00,88.51,88.54,88.44,88.45,40400.0,59.0683,59.0883,59.0216,59.0283,40400.0
2013-05-07 12:25:00,88.44,88.45,88.37,88.39,56300.0,59.0216,59.0283,58.9749,58.9882,56300.0
2013-05-07 12:30:00,88.39,88.42,88.34,88.36,42400.0,58.9882,59.0082,58.9548,58.9682,42400.0
2013-05-07 12:35:00,88.35,88.37,88.32,88.36,37300.0,58.9615,58.9749,58.9415,58.9682,37300.0
2013-05-07 12:40:00,88.36,88.48,88.36,88.44,38900.0,58.9682,59.0483,58.9682,59.0216,38900.0
2013-05-07 12:45:00,88.44,88.49,88.41,88.48,18400.0,59.0216,59.055,59.0016,59.0483,18400.0
2013-05-07 12:50:00,88.48,88.52,88.45,88.48,29200.0,59.0483,59.075,59.0283,59.0483,29200.0
2013-05-07 12:55:00,88.48,88.56,88.47,88.55,39600.0,59.0483,59.1017,59.0416,59.095,39600.0
2013-05-07 13:00:00,88.55,88.56,88.47,88.54,21800.0,59.095,59.1017,59.0416,59.0883,21800.0
2013-05-07 13:05:00,88.54,88.6,88.51,88.58,31300.0,59.0883,59.1284,59.0683,59.115,31300.0
2013-05-07 13:10:00,88.59,88.6,88.54,88.6,25100.0,59.1217,59.1284,59.0883,59.1284,25100.0
2013-05-07 13:15:00,88.61,88.64,88.59,88.62,26000.0,59.135,59.1551,59.1217,59.1417,26000.0
2013-05-07 13:20:00,88.63,88.65,88.56,88.57,33100.0,59.1484,59.1617,59.1017,59.1083,33100.0
2013-05-07 13:25:00,88.57,88.67,88.56,88.66,23800.0,59.1083,59.1751,59.1017,59.1684,23800.0
2013-05-07 13:30:00,88.66,88.69,88.61,88.65,47300.0,59.1684,59.1884,59.135,59.1617,47300.0
2013-05-07 13:35:00,88.65,88.7,88.62,88.69,29700.0,59.1617,59.1951,59.1417,59.1884,29700.0
2013-05-07 13:40:00,88.67,88.74,88.67,88.73,26000.0,59.1751,59.2218,59.1751,59.2151,26000.0
2013-05-07 13:45:00,88.72,88.78,88.69,88.7,52900.0,59.2084,59.2485,59.1884,59.1951,52900.0
2013-05-07 13:50:00,88.72,88.8,88.71,88.75,41500.0,59.2084,59.2618,59.2018,59.2285,41500.0
2013-05-07 13:55:00,88.75,88.79,88.75,88.76,25700.0,59.2285,59.2552,59.2285,59.2351,25700.0
2013-05-07 14:00:00,88.75,88.78,88.72,88.75,37700.0,59.2285,59.2485,59.2084,59.2285,37700.0
2013-05-07 14:05:00,88.75,88.78,88.72,88.73,34500.0,59.2285,59.2485,59.2084,59.2151,34500.0
2013-05-07 14:10:00,88.73,88.74,88.63,88.67,59800.0,59.2151,59.2218,59.1484,59.1751,59800.0
2013-05-07 14:15:00,88.67,88.69,88.63,88.68,40600.0,59.1751,59.1884,59.1484,59.1817,40600.0
2013-05-07 14:20:00,88.69,88.75,88.69,88.74,61600.0,59.1884,59.2285,59.1884,59.2218,61600.0
2013-05-07 14:25:00,88.73,88.78,88.7,88.78,71700.0,59.2151,59.2485,59.1951,59.2485,71700.0
2013-05-07 14:30:00,88.78,88.8,88.65,88.7,62100.0,59.2485,59.2618,59.1617,59.1951,62100.0
2013-05-07 14:35:00,88.7,88.73,88.67,88.71,32000.0,59.1951,59.2151,59.1751,59.2018,32000.0
2013-05-07 14:40:00,88.71,88.79,88.71,88.79,29400.0,59.2018,59.2552,59.2018,59.2552,29400.0
2013-05-07 14:45:00,88.79,88.89,88.79,88.85,65100.0,59.2552,59.3219,59.2552,59.2952,65100.0
2013-05-07 14:50:00,88.85,88.87,88.8,88.81,42600.0,59.2952,59.3085,59.2618,59.2685,42600.0
2013-05-07 14:55:00,88.82,88.83,88.73,88.78,50700.0,59.2752,59.2819,59.2151,59.2485,50700.0
2013-05-07 15:00:00,88.79,88.81,88.74,88.8,26800.0,59.2552,59.2685,59.2218,59.2618,26800.0
2013-05-07 15:05:00,88.81,88.88,88.81,88.87,28400.0,59.2685,59.3152,59.2685,59.3085,28400.0
2013-05-07 15:10:00,88.87,88.95,88.86,88.91,51700.0,59.3085,59.3619,59.3019,59.3352,51700.0
2013-05-07 15:15:00,88.9,88.94,88.87,88.9,56500.0,59.3286,59.3553,59.3085,59.3286,56500.0
2013-05-07 15:20:00,88.9,88.94,88.82,88.87,51300.0,59.3286,59.3553,59.2752,59.3085,51300.0
2013-05-07 15:25:00,88.87,88.9,88.8,88.8,75100.0,59.3085,59.3286,59.2618,59.2618,75100.0
2013-05-07 15:30:00,88.81,88.85,88.77,88.81,65500.0,59.2685,59.2952,59.2418,59.2685,65500.0
2013-05-07 15:35:00,88.82,88.84,88.74,88.76,71300.0,59.2752,59.2885,59.2218,59.2351,71300.0
2013-05-07 15:40:00,88.77,88.78,88.69,88.69,73300.0,59.2418,59.2485,59.1884,59.1884,73300.0
2013-05-07 15:45:00,88.7,88.72,88.67,88.67,144300.0,59.1951,59.2084,59.1751,59.1751,144300.0
2013-05-07 15:50:00,88.68,88.69,88.61,88.65,155800.0,59.1817,59.1884,59.135,59.1617,155800.0
2013-05-07 15:55:00,88.65,88.7,88.61,88.67,283400.0,59.1617,59.1951,59.135,59.1751,283400.0
2013-05-08 09:30:00,88.39,88.41,88.11,88.14,89800.0,58.9882,59.0016,58.8014,58.8214,89800.0
2013-05-08 09:35:00,88.15,88.3,87.92,87.93,59800.0,58.828,58.9282,58.6746,58.6812,59800.0
2013-05-08 09:40:00,87.91,87.98,87.84,87.91,61000.0,58.6679,58.7146,58.6212,58.6679,61000.0
2013-05-08 09:45:00,87.91,88.03,87.84,87.88,69300.0,58.6679,58.748,58.6212,58.6479,69300.0
2013-05-08 09:50:00,87.9,88.07,87.88,88.05,50000.0,58.6612,58.7747,58.6479,58.7613,50000.0
2013-05-08 09:55:00,88.05,88.05,87.92,88.05,52800.0,58.7613,58.7613,58.6746,58.7613,52800.0
2013-05-08 10:00:00,88.04,88.05,87.98,88.04,50700.0,58.7546,58.7613,58.7146,58.7546,50700.0
2013-05-08 10:05:00,88.03,88.03,87.94,88.03,65100.0,58.748,58.748,58.6879,58.748,65100.0
2013-05-08 10:10:00,88.03,88.12,88.01,88.05,62700.0,58.748,58.808,58.7346,58.7613,62700.0
2013-05-08 10:15:00,88.05,88.1,87.95,87.95,43300.0,58.7613,58.7947,58.6946,58.6946,43300.0
2013-05-08 10:20:00,87.95,88.09,87.95,88.08,41400.0,58.6946,58.788,58.6946,58.7813,41400.0
2013-05-08 10:25:00,88.07,88.09,88.03,88.09,23300.0,58.7747,58.788,58.748,58.788,23300.0
2013-05-08 10:30:00,88.08,88.21,88.08,88.2,51400.0,58.7813,58.8681,58.7813,58.8614,51400.0
2013-05-08 10:35:00,88.2,88.23,88.13,88.2,100800.0,58.8614,58.8814,58.8147,58.8614,100800.0
2013-05-08 10:40:00,88.21,88.25,88.17,88.25,101700.0,58.8681,58.8948,58.8414,58.8948,101700.0
2013-05-08 10:45:00,88.26,88.27,88.21,88.26,50600.0,58.9015,58.9081,58.8681,58.9015,50600.0
2013-05-08 10:50:00,88.26,88.42,88.25,88.4,47300.0,58.9015,59.0082,58.8948,58.9949,47300.0
2013-05-08 10:55:00,88.39,88.46,88.38,88.4,69000.0,58.9882,59.0349,58.9815,58.9949,69000.0
2013-05-08 11:00:00,88.4,88.5,88.4,88.48,34700.0,58.9949,59.0616,58.9949,59.0483,34700.0
2013-05-08 11:05:00,88.47,88.74,88.46,88.74,94900.0,59.0416,59.2218,59.0349,59.2218,94900.0
2013-05-08 11:10:00,88.73,88.76,88.66,88.73,95600.0,59.2151,59.2351,59.1684,59.2151,95600.0
2013-05-08 11:15:00,88.73,88.8,88.73,88.78,67400.0,59.2151,59.2618,59.2151,59.2485,67400.0
2013-05-08 11:20:00,88.76,88.81,88.74,88.81,47100.0,59.2351,59.2685,59.2218,59.2685,47100.0
2013-05-08 11:25:00,88.8,88.88,88.8,88.88,42000.0,59.2618,59.3152,59.2618,59.3152,42000.0
2013-05-08 11:30:00,88.88,88.94,88.86,88.93,68800.0,59.3152,59.3553,59.3019,59.3486,68800.0
2013-05-08 11:35:00,88.93,89.09,88.93,89.08,85800.0,59.3486,59.4554,59.3486,59.4487,85800.0
2013-05-08 11:40:00,89.07,89.07,88.92,89.01,62300.0,59.442,59.442,59.3419,59.402,62300.0
2013-05-08 11:45:00,89.0,89.05,88.97,89.02,65000.0,59.3953,59.4287,59.3753,59.4087,65000.0
2013-05-08 11:50:00,89.02,89.1,88.96,89.09,49700.0,59.4087,59.462,59.3686,59.4554,49700.0
2013-05-08 11:55:00,89.09,89.14,89.06,89.11,27800.0,59.4554,59.4887,59.4353,59.4687,27800.0
2013-05-08 12:00:00,89.11,89.25,89.11,89.24,50000.0,59.4687,59.5621,59.4687,59.5555,50000.0
2013-05-08 12:05:00,89.24,89.29,89.2,89.25,38500.0,59.5555,59.5888,59.5288,59.5621,38500.0
2013-05-08 12:10:00,89.25,89.25,89.17,89.18,34300.0,59.5621,59.5621,59.5088,59.5154,34300.0
2013-05-08 12:15:00,89.19,89.27,89.12,89.22,88700.0,59.5221,59.5755,59.4754,59.5421,88700.0
2013-05-08 12:20:00,89.22,89.31,89.19,89.26,58700.0,59.5421,59.6022,59.5221,59.5688,58700.0
2013-05-08 12:25:00,89.25,89.35,89.24,89.35,42400.0,59.5621,59.6289,59.5555,59.6289,42400.0
2013-05-08 12:30:00,89.35,89.44,89.35,89.44,64600.0,59.6289,59.6889,59.6289,59.6889,64600.0
2013-05-08 12:35:00,89.43,89.51,89.39,89.43,90800.0,59.6823,59.7357,59.6556,59.6823,90800.0
2013-05-08 12:40:00,89.41,89.52,89.4,89.51,45600.0,59.6689,59.7423,59.6623,59.7357,45600.0
2013-05-08 12:45:00,89.5,89.57,89.47,89.49,47600.0,59.729,59.7757,59.709,59.7223,47600.0
2013-05-08 12:50:00,89.5,89.51,89.44,89.5,27800.0,59.729,59.7357,59.6889,59.729,27800.0
2013-05-08 12:55:00,89.49,89.52,89.46,89.5,31700.0,59.7223,59.7423,59.7023,59.729,31700.0
2013-05-08 13:00:00,89.51,89.54,89.47,89.49,51200.0,59.7357,59.7557,59.709,59.7223,51200.0
2013-05-08 13:05:00,89.49,89.59,89.48,89.56,45700.0,59.7223,59.789,59.7156,59.769,45700.0
2013-05-08 13:10:00,89.55,89.62,89.51,89.51,49600.0,59.7624,59.8091,59.7357,59.7357,49600.0
2013-05-08 13:15:00,89.5,89.51,89.44,89.48,56100.0,59.729,59.7357,59.6889,59.7156,56100.0
2013-05-08 13:20:00,89.49,89.51,89.48,89.5,29500.0,59.7223,59.7357,59.7156,59.729,29500.0
2013-05-08 13:25:00,89.5,89.5,89.42,89.46,39500.0,59.729,59.729,59.6756,59.7023,39500.0
2013-05-08 13:30:00,89.47,89.57,89.45,89.56,43600.0,59.709,59.7757,59.6956,59.769,43600.0
2013-05-08 13:35:00,89.56,89.57,89.5,89.55,23900.0,59.769,59.7757,59.729,59.7624,23900.0
2013-05-08 13:40:00,89.54,89.54,89.48,89.5,34600.0,59.7557,59.7557,59.7156,59.729,34600.0
2013-05-08 13:45:00,89.5,89.52,89.46,89.52,67600.0,59.729,59.7423,59.7023,59.7423,67600.0
2013-05-08 13:50:00,89.52,89.59,89.49,89.58,34700.0,59.7423,59.789,59.7223,59.7824,34700.0
2013-05-08 13:55:00,89.58,89.59,89.51,89.59,35700.0,59.7824,59.789,59.7357,59.789,35700.0
2013-05-08 14:00:00,89.58,89.64,89.56,89.62,44500.0,59.7824,59.8224,59.769,59.8091,44500.0
2013-05-08 14:05:00,89.62,89.7,89.6,89.7,84700.0,59.8091,59.8625,59.7957,59.8625,84700.0
2013-05-08 14:10:00,89.7,89.73,89.66,89.72,85500.0,59.8625,59.8825,59.8358,59.8758,85500.0
2013-05-08 14:15:00,89.71,89.75,89.62,89.71,65900.0,59.8691,59.8958,59.8091,59.8691,65900.0
2013-05-08 14:20:00,89.73,89.84,89.73,89.84,59900.0,59.8825,59.9559,59.8825,59.9559,59900.0
2013-05-08 14:25:00,89.84,89.96,89.81,89.92,122700.0,59.9559,60.036,59.9359,60.0093,122700.0
2013-05-08 14:30:00,89.91,89.92,89.73,89.73,95900.0,60.0026,60.0093,59.8825,59.8825,95900.0
2013-05-08 14:35:00,89.72,89.73,89.64,89.64,75300.0,59.8758,59.8825,59.8224,59.8224,75300.0
2013-05-08 14:40:00,89.64,89.68,89.61,89.63,75100.0,59.8224,59.8491,59.8024,59.8157,75100.0
2013-05-08 14:45:00,89.64,89.8,89.64,89.79,115500.0,59.8224,59.9292,59.8224,59.9225,115500.0
2013-05-08 14:50:00,89.78,89.79,89.72,89.72,105600.0,59.9158,59.9225,59.8758,59.8758,105600.0
2013-05-08 14:55:00,89.71,89.72,89.6,89.66,96500.0,59.8691,59.8758,59.7957,59.8358,96500.0
2013-05-08 15:00:00,89.66,89.66,89.51,89.51,86900.0,59.8358,59.8358,59.7357,59.7357,86900.0
2013-05-08 15:05:00,89.51,89.59,89.5,89.59,87100.0,59.7357,59.789,59.729,59.789,87100.0
2013-05-08 15:10:00,89.59,89.6,89.51,89.53,114500.0,59.789,59.7957,59.7357,59.749,114500.0
2013-05-08 15:15:00,89.55,89.55,89.43,89.48,90900.0,59.7624,59.7624,59.6823,59.7156,90900.0
2013-05-08 15:20:00,89.48,89.51,89.34,89.38,98500.0,59.7156,59.7357,59.6222,59.6489,98500.0
2013-05-08 15:25:00,89.38,89.54,89.33,89.34,83600.0,59.6489,59.7557,59.6155,59.6222,83600.0
2013-05-08 15:30:00,89.34,89.4,89.21,89.21,100800.0,59.6222,59.6623,59.5355,59.5355,100800.0
2013-05-08 15:35:00,89.21,89.24,89.13,89.18,146000.0,59.5355,59.5555,59.4821,59.5154,146000.0
2013-05-08 15:40:00,89.18,89.22,89.03,89.1,178000.0,59.5154,59.5421,59.4153,59.462,178000.0
2013-05-08 15:45:00,89.1,89.2,89.03,89.04,220500.0,59.462,59.5288,59.4153,59.422,220500.0
2013-05-08 15:50:00,89.05,89.08,88.9,88.91,302600.0,59.4287,59.4487,59.3286,59.3352,302600.0
2013-05-08 15:55:00,88.91,89.04,88.91,89.03,329200.0,59.3352,59.422,59.3352,59.4153,329200.0
2013-05-09 09:30:00,88.5,88.5,88.25,88.46,57700.0,59.4767,59.4767,59.3086,59.4498,57700.0
2013-05-09 09:35:00,88.48,88.75,88.43,88.75,34000.0,59.4632,59.6447,59.4296,59.6447,34000.0
2013-05-09 09:40:00,88.77,88.77,88.43,88.43,45400.0,59.6581,59.6581,59.4296,59.4296,45400.0
2013-05-09 09:45:00,88.44,88.51,88.4,88.47,40100.0,59.4363,59.4834,59.4094,59.4565,40100.0
2013-05-09 09:50:00,88.47,88.56,88.45,88.53,67500.0,59.4565,59.517,59.4431,59.4968,67500.0
2013-05-09 09:55:00,88.54,88.67,88.52,88.61,30200.0,59.5035,59.5909,59.4901,59.5506,30200.0
2013-05-09 10:00:00,88.63,88.65,88.51,88.58,35400.0,59.564,59.5775,59.4834,59.5304,35400.0
2013-05-09 10:05:00,88.58,88.6,88.46,88.51,40400.0,59.5304,59.5439,59.4498,59.4834,40400.0
2013-05-09 10:10:00,88.51,88.61,88.5,88.56,90600.0,59.4834,59.5506,59.4767,59.517,90600.0
2013-05-09 10:15:00,88.56,88.65,88.54,88.57,73300.0,59.517,59.5775,59.5035,59.5237,73300.0
2013-05-09 10:20:00,88.57,88.6,88.45,88.56,59800.0,59.5237,59.5439,59.4431,59.517,59800.0
2013-05-09 10:25:00,88.56,88.75,88.53,88.7,161400.0,59.517,59.6447,59.4968,59.6111,161400.0
2013-05-09 10:30:00,88.72,88.76,88.67,88.68,80500.0,59.6245,59.6514,59.5909,59.5976,80500.0
2013-05-09 10:35:00,88.68,88.75,88.62,88.64,79900.0,59.5976,59.6447,59.5573,59.5707,79900.0
2013-05-09 10:40:00,88.63,88.63,88.49,88.53,77300.0,59.564,59.564,59.4699,59.4968,77300.0
2013-05-09 10:45:00,88.54,88.62,88.52,88.56,71200.0,59.5035,59.5573,59.4901,59.517,71200.0
2013-05-09 10:50:00,88.56,88.59,88.47,88.5,23900.0,59.517,59.5371,59.4565,59.4767,23900.0
2013-05-09 10:55:00,88.5,88.54,88.47,88.48,78500.0,59.4767,59.5035,59.4565,59.4632,78500.0
2013-05-09 11:00:00,88.47,88.61,88.46,88.6,65200.0,59.4565,59.5506,59.4498,59.5439,65200.0
2013-05-09 11:05:00,88.6,88.61,88.53,88.6,39200.0,59.5439,59.5506,59.4968,59.5439,39200.0
2013-05-09 11:10:00,88.58,88.61,88.51,88.51,45500.0,59.5304,59.5506,59.4834,59.4834,45500.0
2013-05-09 11:15:00,88.51,88.55,88.47,88.53,50000.0,59.4834,59.5103,59.4565,59.4968,50000.0
2013-05-09 11:20:00,88.53,88.6,88.52,88.58,42100.0,59.4968,59.5439,59.4901,59.5304,42100.0
2013-05-09 11:25:00,88.58,88.6,88.5,88.5,66200.0,59.5304,59.5439,59.4767,59.4767,66200.0
2013-05-09 11:30:00,88.5,88.55,88.46,88.46,102100.0,59.4767,59.5103,59.4498,59.4498,102100.0
2013-05-09 11:35:00,88.46,88.49,88.39,88.47,54000.0,59.4498,59.4699,59.4027,59.4565,54000.0
2013-05-09 11:40:00,88.47,88.49,88.43,88.45,54700.0,59.4565,59.4699,59.4296,59.4431,54700.0
2013-05-09 11:45:00,88.44,88.56,88.44,88.46,23900.0,59.4363,59.517,59.4363,59.4498,23900.0
2013-05-09 11:50:00,88.44,88.51,88.37,88.51,46400.0,59.4363,59.4834,59.3893,59.4834,46400.0
2013-05-09 11:55:00,88.52,88.56,88.34,88.35,56600.0,59.4901,59.517,59.3691,59.3758,56600.0
2013-05-09 12:00:00,88.36,88.38,88.29,88.35,101700.0,59.3826,59.396,59.3355,59.3758,101700.0
2013-05-09 12:05:00,88.35,88.36,88.21,88.32,68100.0,59.3758,59.3826,59.2818,59.3557,68100.0
2013-05-09 12:10:00,88.33,88.35,88.29,88.3,63400.0,59.3624,59.3758,59.3355,59.3422,63400.0
2013-05-09 12:15:00,88.29,88.32,88.24,88.26,18200.0,59.3355,59.3557,59.3019,59.3154,18200.0
2013-05-09 12:20:00,88.26,88.29,88.2,88.26,30100.0,59.3154,59.3355,59.275,59.3154,30100.0
2013-05-09 12:25:00,88.25,88.25,88.16,88.23,25300.0,59.3086,59.3086,59.2482,59.2952,25300.0
2013-05-09 12:30:00,88.23,88.34,88.22,88.3,23800.0,59.2952,59.3691,59.2885,59.3422,23800.0
2013-05-09 12:35:00,88.29,88.31,88.21,88.3,45600.0,59.3355,59.349,59.2818,59.3422,45600.0
2013-05-09 12:40:00,88.3,88.39,88.29,88.33,59400.0,59.3422,59.4027,59.3355,59.3624,59400.0
2013-05-09 12:45:00,88.34,88.4,88.32,88.37,28600.0,59.3691,59.4094,59.3557,59.3893,28600.0
2013-05-09 12:50:00,88.37,88.4,88.35,88.38,32600.0,59.3893,59.4094,59.3758,59.396,32600.0
2013-05-09 12:55:00,88.39,88.54,88.38,88.54,35600.0,59.4027,59.5035,59.396,59.5035,35600.0
2013-05-09 13:00:00,88.54,88.59,88.5,88.59,45900.0,59.5035,59.5371,59.4767,59.5371,45900.0
2013-05-09 13:05:00,88.59,88.59,88.48,88.48,24600.0,59.5371,59.5371,59.4632,59.4632,24600.0
2013-05-09 13:10:00,88.5,88.55,88.48,88.49,29800.0,59.4767,59.5103,59.4632,59.4699,29800.0
2013-05-09 13:15:00,88.48,88.52,88.48,88.49,18200.0,59.4632,59.4901,59.4632,59.4699,18200.0
2013-05-09 13:20:00,88.49,88.6,88.48,88.58,33900.0,59.4699,59.5439,59.4632,59.5304,33900.0
2013-05-09 13:25:00,88.59,88.64,88.56,88.64,57900.0,59.5371,59.5707,59.517,59.5707,57900.0
2013-05-09 13:30:00,88.65,88.88,88.65,88.86,55600.0,59.5775,59.732,59.5775,59.7186,55600.0
2013-05-09 13:35:00,88.89,88.89,88.77,88.78,27700.0,59.7388,59.7388,59.6581,59.6648,27700.0
2013-05-09 13:40:00,88.78,88.87,88.73,88.87,56100.0,59.6648,59.7253,59.6312,59.7253,56100.0
2013-05-09 13:45:00,88.87,89.0,88.85,88.96,95300.0,59.7253,59.8127,59.7119,59.7858,95300.0
2013-05-09 13:50:00,88.95,88.95,88.81,88.87,101200.0,59.7791,59.7791,59.685,59.7253,101200.0
2013-05-09 13:55:00,88.87,88.99,88.86,88.89,52000.0,59.7253,59.806,59.7186,59.7388,52000.0
2013-05-09 14:00:00,88.89,88.91,88.76,88.85,46900.0,59.7388,59.7522,59.6514,59.7119,46900.0
2013-05-09 14:05:00,88.86,88.87,88.7,88.7,48500.0,59.7186,59.7253,59.6111,59.6111,48500.0
2013-05-09 14:10:00,88.7,88.7,88.64,88.66,43500.0,59.6111,59.6111,59.5707,59.5842,43500.0
2013-05-09 14:15:00,88.67,88.71,88.59,88.67,62800.0,59.5909,59.6178,59.5371,59.5909,62800.0
2013-05-09 14:20:00,88.66,88.68,88.63,88.63,28600.0,59.5842,59.5976,59.564,59.564,28600.0
2013-05-09 14:25:00,88.63,88.71,88.63,88.67,36000.0,59.564,59.6178,59.564,59.5909,36000.0
2013-05-09 14:30:00,88.67,88.68,88.62,88.63,17700.0,59.5909,59.5976,59.5573,59.564,17700.0
2013-05-09 14:35:00,88.62,88.63,88.44,88.44,49900.0,59.5573,59.564,59.4363,59.4363,49900.0
2013-05-09 14:40:00,88.44,88.45,88.36,88.43,43700.0,59.4363,59.4431,59.3826,59.4296,43700.0
2013-05-09 14:45:00,88.43,88.44,88.32,88.35,33500.0,59.4296,59.4363,59.3557,59.3758,33500.0
2013-05-09 14:50:00,88.36,88.38,88.27,88.28,43700.0,59.3826,59.396,59.3221,59.3288,43700.0
2013-05-09 14:55:00,88.28,88.32,88.23,88.3,74200.0,59.3288,59.3557,59.2952,59.3422,74200.0
2013-05-09 15:00:00,88.3,88.36,88.2,88.29,104800.0,59.3422,59.3826,59.275,59.3355,104800.0
2013-05-09 15:05:00,88.29,88.34,88.26,88.27,42100.0,59.3355,59.3691,59.3154,59.3221,42100.0
2013-05-09 15:10:00,88.27,88.29,88.18,88.18,55900.0,59.3221,59.3355,59.2616,59.2616,55900.0
2013-05-09 15:15:00,88.18,88.25,88.13,88.25,72900.0,59.2616,59.3086,59.228,59.3086,72900.0
2013-05-09 15:20:00,88.25,88.35,88.21,88.34,59600.0,59.3086,59.3758,59.2818,59.3691,59600.0
2013-05-09 15:25:00,88.34,88.35,88.26,88.26,56900.0,59.3691,59.3758,59.3154,59.3154,56900.0
2013-05-09 15:30:00,88.27,88.36,88.23,88.23,76800.0,59.3221,59.3826,59.2952,59.2952,76800.0
2013-05-09 15:35:00,88.23,88.23,88.12,88.13,96100.0,59.2952,59.2952,59.2213,59.228,96100.0
2013-05-09 15:40:00,88.12,88.15,88.1,88.12,79500.0,59.2213,59.2414,59.2078,59.2213,79500.0
2013-05-09 15:45:00,88.12,88.17,88.08,88.16,101700.0,59.2213,59.2549,59.1944,59.2482,101700.0
2013-05-09 15:50:00,88.16,88.16,88.03,88.1,152000.0,59.2482,59.2482,59.1608,59.2078,152000.0
2013-05-09 15:55:00,88.1,88.24,88.08,88.24,157800.0,59.2078,59.3019,59.1944,59.3019,157800.0
2013-05-10 09:30:00,88.16,88.39,88.15,88.39,40100.0,59.2482,59.4027,59.2414,59.4027,40100.0
2013-05-10 09:35:00,88.42,88.72,88.4,88.59,42500.0,59.4229,59.6245,59.4094,59.5371,42500.0
2013-05-10 09:40:00,88.62,88.64,88.31,88.42,37200.0,59.5573,59.5707,59.349,59.4229,37200.0
2013-05-10 09:45:00,88.42,88.55,88.41,88.55,64200.0,59.4229,59.5103,59.4162,59.5103,64200.0
2013-05-10 09:50:00,88.54,88.71,88.43,88.53,59000.0,59.5035,59.6178,59.4296,59.4968,59000.0
2013-05-10 09:55:00,88.53,88.78,88.53,88.68,53500.0,59.4968,59.6648,59.4968,59.5976,53500.0
2013-05-10 10:00:00,88.68,88.83,88.59,88.77,60200.0,59.5976,59.6984,59.5371,59.6581,60200.0
2013-05-10 10:05:00,88.77,88.83,88.71,88.78,38500.0,59.6581,59.6984,59.6178,59.6648,38500.0
2013-05-10 10:10:00,88.77,88.77,88.68,88.7,30100.0,59.6581,59.6581,59.5976,59.6111,30100.0
2013-05-10 10:15:00,88.71,88.77,88.66,88.69,62600.0,59.6178,59.6581,59.5842,59.6043,62600.0
2013-05-10 10:20:00,88.69,88.71,88.63,88.64,36700.0,59.6043,59.6178,59.564,59.5707,36700.0
2013-05-10 10:25:00,88.64,88.67,88.61,88.62,19500.0,59.5707,59.5909,59.5506,59.5573,19500.0
2013-05-10 10:30:00,88.62,88.62,88.4,88.45,31900.0,59.5573,59.5573,59.4094,59.4431,31900.0
2013-05-10 10:35:00,88.45,88.47,88.34,88.43,24700.0,59.4431,59.4565,59.3691,59.4296,24700.0
2013-05-10 10:40:00,88.42,88.44,88.34,88.4,11100.0,59.4229,59.4363,59.3691,59.4094,11100.0
2013-05-10 10:45:00,88.4,88.48,88.36,88.48,35200.0,59.4094,59.4632,59.3826,59.4632,35200.0
2013-05-10 10:50:00,88.48,88.51,88.4,88.49,29100.0,59.4632,59.4834,59.4094,59.4699,29100.0
2013-05-10 10:55:00,88.48,88.55,88.45,88.51,23500.0,59.4632,59.5103,59.4431,59.4834,23500.0
2013-05-10 11:00:00,88.52,88.6,88.52,88.54,31600.0,59.4901,59.5439,59.4901,59.5035,31600.0
2013-05-10 11:05:00,88.55,88.67,88.55,88.65,16500.0,59.5103,59.5909,59.5103,59.5775,16500.0
2013-05-10 11:10:00,88.65,88.67,88.58,88.6,13900.0,59.5775,59.5909,59.5304,59.5439,13900.0
2013-05-10 11:15:00,88.59,88.59,88.43,88.48,15200.0,59.5371,59.5371,59.4296,59.4632,15200.0
2013-05-10 11:20:00,88.48,88.48,88.39,88.46,15400.0,59.4632,59.4632,59.4027,59.4498,15400.0
2013-05-10 11:25:00,88.47,88.53,88.46,88.52,10800.0,59.4565,59.4968,59.4498,59.4901,10800.0
2013-05-10 11:30:00,88.54,88.58,88.5,88.53,11400.0,59.5035,59.5304,59.4767,59.4968,11400.0
2013-05-10 11:35:00,88.53,88.55,88.51,88.53,25400.0,59.4968,59.5103,59.4834,59.4968,25400.0
2013-05-10 11:40:00,88.53,88.54,88.42,88.45,17600.0,59.4968,59.5035,59.4229,59.4431,17600.0
2013-05-10 11:45:00,88.44,88.44,88.28,88.29,24900.0,59.4363,59.4363,59.3288,59.3355,24900.0
2013-05-10 11:50:00,88.29,88.29,88.15,88.15,35500.0,59.3355,59.3355,59.2414,59.2414,35500.0
2013-05-10 11:55:00,88.14,88.2,88.11,88.15,32300.0,59.2347,59.275,59.2146,59.2414,32300.0
2013-05-10 12:00:00,88.16,88.21,88.15,88.18,41200.0,59.2482,59.2818,59.2414,59.2616,41200.0
2013-05-10 12:05:00,88.18,88.19,88.12,88.15,41800.0,59.2616,59.2683,59.2213,59.2414,41800.0
2013-05-10 12:10:00,88.15,88.22,88.15,88.22,25300.0,59.2414,59.2885,59.2414,59.2885,25300.0
2013-05-10 12:15:00,88.22,88.29,88.22,88.26,25000.0,59.2885,59.3355,59.2885,59.3154,25000.0
2013-05-10 12:20:00,88.27,88.36,88.26,88.33,23900.0,59.3221,59.3826,59.3154,59.3624,23900.0
2013-05-10 12:25:00,88.32,88.35,88.29,88.32,29400.0,59.3557,59.3758,59.3355,59.3557,29400.0
2013-05-10 12:30:00,88.31,88.42,88.31,88.39,30900.0,59.349,59.4229,59.349,59.4027,30900.0
2013-05-10 12:35:00,88.39,88.42,88.31,88.34,21600.0,59.4027,59.4229,59.349,59.3691,21600.0
2013-05-10 12:40:00,88.34,88.4,88.32,88.38,34000.0,59.3691,59.4094,59.3557,59.396,34000.0
2013-05-10 12:45:00,88.38,88.48,88.37,88.41,45900.0,59.396,59.4632,59.3893,59.4162,45900.0
2013-05-10 12:50:00,88.42,88.48,88.41,88.44,32400.0,59.4229,59.4632,59.4162,59.4363,32400.0
2013-05-10 12:55:00,88.45,88.49,88.4,88.45,30900.0,59.4431,59.4699,59.4094,59.4431,30900.0
2013-05-10 13:00:00,88.44,88.49,88.39,88.49,34000.0,59.4363,59.4699,59.4027,59.4699,34000.0
2013-05-10 13:05:00,88.49,88.59,88.47,88.56,28700.0,59.4699,59.5371,59.4565,59.517,28700.0
2013-05-10 13:10:00,88.57,88.59,88.5,88.53,16300.0,59.5237,59.5371,59.4767,59.4968,16300.0
2013-05-10 13:15:00,88.53,88.61,88.53,88.59,26200.0,59.4968,59.5506,59.4968,59.5371,26200.0
2013-05-10 13:20:00,88.58,88.64,88.56,88.64,42800.0,59.5304,59.5707,59.517,59.5707,42800.0
2013-05-10 13:25:00,88.63,88.64,88.59,88.63,20900.0,59.564,59.5707,59.5371,59.564,20900.0
2013-05-10 13:30:00,88.64,88.65,88.6,88.65,10800.0,59.5707,59.5775,59.5439,59.5775,10800.0
2013-05-10 13:35:00,88.65,88.65,88.51,88.52,19600.0,59.5775,59.5775,59.4834,59.4901,19600.0
2013-05-10 13:40:00,88.51,88.57,88.51,88.51,16700.0,59.4834,59.5237,59.4834,59.4834,16700.0
2013-05-10 13:45:00,88.51,88.53,88.46,88.52,17100.0,59.4834,59.4968,59.4498,59.4901,17100.0
2013-05-10 13:50:00,88.51,88.54,88.49,88.51,19900.0,59.4834,59.5035,59.4699,59.4834,19900.0
2013-05-10 13:55:00,88.5,88.51,88.36,88.38,14700.0,59.4767,59.4834,59.3826,59.396,14700.0
2013-05-10 14:00:00,88.39,88.41,88.34,88.37,16000.0,59.4027,59.4162,59.3691,59.3893,16000.0
2013-05-10 14:05:00,88.35,88.41,88.31,88.41,19100.0,59.3758,59.4162,59.349,59.4162,19100.0
2013-05-10 14:10:00,88.41,88.48,88.4,88.41,27600.0,59.4162,59.4632,59.4094,59.4162,27600.0
2013-05-10 14:15:00,88.39,88.4,88.33,88.36,17100.0,59.4027,59.4094,59.3624,59.3826,17100.0
2013-05-10 14:20:00,88.37,88.4,88.35,88.35,15200.0,59.3893,59.4094,59.3758,59.3758,15200.0
2013-05-10 14:25:00,88.35,88.44,88.35,88.35,18500.0,59.3758,59.4363,59.3758,59.3758,18500.0
2013-05-10 14:30:00,88.35,88.4,88.34,88.34,14000.0,59.3758,59.4094,59.3691,59.3691,14000.0
2013-05-10 14:35:00,88.33,88.35,88.3,88.32,19600.0,59.3624,59.3758,59.3422,59.3557,19600.0
2013-05-10 14:40:00,88.32,88.36,88.28,88.36,22000.0,59.3557,59.3826,59.3288,59.3826,22000.0
2013-05-10 14:45:00,88.37,88.38,88.29,88.32,16100.0,59.3893,59.396,59.3355,59.3557,16100.0
2013-05-10 14:50:00,88.33,88.33,88.28,88.29,13100.0,59.3624,59.3624,59.3288,59.3355,13100.0
2013-05-10 14:55:00,88.3,88.31,88.21,88.24,18900.0,59.3422,59.349,59.2818,59.3019,18900.0
2013-05-10 15:00:00,88.25,88.27,88.22,88.23,42500.0,59.3086,59.3221,59.2885,59.2952,42500.0
2013-05-10 15:05:00,88.22,88.28,88.21,88.28,18300.0,59.2885,59.3288,59.2818,59.3288,18300.0
2013-05-10 15:10:00,88.28,88.37,88.28,88.33,24300.0,59.3288,59.3893,59.3288,59.3624,24300.0
2013-05-10 15:15:00,88.34,88.37,88.34,88.36,19700.0,59.3691,59.3893,59.3691,59.3826,19700.0
2013-05-10 15:20:00,88.35,88.42,88.34,88.35,24900.0,59.3758,59.4229,59.3691,59.3758,24900.0
2013-05-10 15:25:00,88.34,88.35,88.25,88.27,27100.0,59.3691,59.3758,59.3086,59.3221,27100.0
2013-05-10 15:30:00,88.27,88.3,88.26,88.3,26500.0,59.3221,59.3422,59.3154,59.3422,26500.0
2013-05-10 15:35:00,88.3,88.3,88.14,88.15,35700.0,59.3422,59.3422,59.2347,59.2414,35700.0
2013-05-10 15:40:00,88.15,88.33,88.14,88.25,50100.0,59.2414,59.3624,59.2347,59.3086,50100.0
2013-05-10 15:45:00,88.26,88.37,88.26,88.32,43800.0,59.3154,59.3893,59.3154,59.3557,43800.0
2013-05-10 15:50:00,88.32,88.33,88.25,88.28,63500.0,59.3557,59.3624,59.3086,59.3288,63500.0
2013-05-10 15:55:00,88.28,88.34,88.25,88.33,148100.0,59.3288,59.3691,59.3086,59.3624,148100.0
2013-05-13 09:30:00,88.14,88.17,87.93,88.17,41400.0,59.2347,59.2549,59.0936,59.2549,41400.0
2013-05-13 09:35:00,88.22,88.22,88.01,88.17,19400.0,59.2885,59.2885,59.1473,59.2549,19400.0
2013-05-13 09:40:00,88.17,88.18,87.98,87.98,13900.0,59.2549,59.2616,59.1272,59.1272,13900.0
2013-05-13 09:45:00,88.02,88.05,87.94,87.96,11300.0,59.1541,59.1742,59.1003,59.1137,11300.0
2013-05-13 09:50:00,87.97,87.97,87.81,87.82,24700.0,59.1205,59.1205,59.0129,59.0197,24700.0
2013-05-13 09:55:00,87.82,87.93,87.8,87.93,14000.0,59.0197,59.0936,59.0062,59.0936,14000.0
2013-05-13 10:00:00,87.9,87.99,87.87,87.98,27900.0,59.0734,59.1339,59.0533,59.1272,27900.0
2013-05-13 10:05:00,87.97,88.19,87.96,88.19,42900.0,59.1205,59.2683,59.1137,59.2683,42900.0
2013-05-13 10:10:00,88.19,88.33,88.18,88.3,19700.0,59.2683,59.3624,59.2616,59.3422,19700.0
2013-05-13 10:15:00,88.3,88.3,88.1,88.15,20800.0,59.3422,59.3422,59.2078,59.2414,20800.0
2013-05-13 10:20:00,88.14,88.16,88.11,88.11,12100.0,59.2347,59.2482,59.2146,59.2146,12100.0
2013-05-13 10:25:00,88.08,88.11,88.01,88.06,15100.0,59.1944,59.2146,59.1473,59.181,15100.0
2013-05-13 10:30:00,88.07,88.1,88.04,88.1,16200.0,59.1877,59.2078,59.1675,59.2078,16200.0
2013-05-13 10:35:00,88.1,88.12,88.05,88.12,20300.0,59.2078,59.2213,59.1742,59.2213,20300.0
2013-05-13 10:40:00,88.13,88.16,88.12,88.12,9400.0,59.228,59.2482,59.2213,59.2213,9400.0
2013-05-13 10:45:00,88.11,88.17,88.11,88.15,7900.0,59.2146,59.2549,59.2146,59.2414,7900.0
2013-05-13 10:50:00,88.16,88.17,88.09,88.13,11100.0,59.2482,59.2549,59.2011,59.228,11100.0
2013-05-13 10:55:00,88.13,88.14,88.08,88.13,25200.0,59.228,59.2347,59.1944,59.228,25200.0
2013-05-13 11:00:00,88.13,88.17,88.09,88.11,19100.0,59.228,59.2549,59.2011,59.2146,19100.0
2013-05-13 11:05:00,88.12,88.21,88.08,88.2,25400.0,59.2213,59.2818,59.1944,59.275,25400.0
2013-05-13 11:10:00,88.19,88.21,88.16,88.18,11400.0,59.2683,59.2818,59.2482,59.2616,11400.0
2013-05-13 11:15:00,88.19,88.2,88.12,88.13,16100.0,59.2683,59.275,59.2213,59.228,16100.0
2013-05-13 11:20:00,88.09,88.18,88.06,88.1,29500.0,59.2011,59.2616,59.181,59.2078,29500.0
2013-05-13 11:25:00,88.09,88.2,88.06,88.18,27600.0,59.2011,59.275,59.181,59.2616,27600.0
2013-05-13 11:30:00,88.19,88.23,88.17,88.21,9600.0,59.2683,59.2952,59.2549,59.2818,9600.0
2013-05-13 11:35:00,88.21,88.31,88.21,88.31,13500.0,59.2818,59.349,59.2818,59.349,13500.0
2013-05-13 11:40:00,88.32,88.33,88.28,88.31,8100.0,59.3557,59.3624,59.3288,59.349,8100.0
2013-05-13 11:45:00,88.3,88.32,88.26,88.32,13500.0,59.3422,59.3557,59.3154,59.3557,13500.0
2013-05-13 11:50:00,88.31,88.36,88.28,88.28,15400.0,59.349,59.3826,59.3288,59.3288,15400.0
2013-05-13 11:55:00,88.28,88.32,88.2,88.32,23800.0,59.3288,59.3557,59.275,59.3557,23800.0
2013-05-13 12:00:00,88.31,88.31,88.23,88.3,12900.0,59.349,59.349,59.2952,59.3422,12900.0
2013-05-13 12:05:00,88.31,88.32,88.25,88.25,10700.0,59.349,59.3557,59.3086,59.3086,10700.0
2013-05-13 12:10:00,88.25,88.28,88.22,88.24,12100.0,59.3086,59.3288,59.2885,59.3019,12100.0
2013-05-13 12:15:00,88.25,88.31,88.2,88.29,26500.0,59.3086,59.349,59.275,59.3355,26500.0
2013-05-13 12:20:00,88.31,88.37,88.3,88.37,14700.0,59.349,59.3893,59.3422,59.3893,14700.0
2013-05-13 12:25:00,88.36,88.38,88.28,88.29,25400.0,59.3826,59.396,59.3288,59.3355,25400.0
2013-05-13 12:30:00,88.3,88.32,88.27,88.28,7700.0,59.3422,59.3557,59.3221,59.3288,7700.0
2013-05-13 12:35:00,88.28,88.31,88.21,88.21,14200.0,59.3288,59.349,59.2818,59.2818,14200.0
2013-05-13 12:40:00,88.21,88.23,88.18,88.19,5600.0,59.2818,59.2952,59.2616,59.2683,5600.0
2013-05-13 12:45:00,88.18,88.23,88.18,88.22,15200.0,59.2616,59.2952,59.2616,59.2885,15200.0
2013-05-13 12:50:00,88.21,88.26,88.21,88.26,9700.0,59.2818,59.3154,59.2818,59.3154,9700.0
2013-05-13 12:55:00,88.27,88.32,88.25,88.32,9200.0,59.3221,59.3557,59.3086,59.3557,9200.0
2013-05-13 13:00:00,88.32,88.35,88.31,88.35,10900.0,59.3557,59.3758,59.349,59.3758,10900.0
2013-05-13 13:05:00,88.33,88.33,88.26,88.26,7900.0,59.3624,59.3624,59.3154,59.3154,7900.0
2013-05-13 13:10:00,88.26,88.34,88.25,88.25,18100.0,59.3154,59.3691,59.3086,59.3086,18100.0
2013-05-13 13:15:00,88.25,88.27,88.22,88.27,9200.0,59.3086,59.3221,59.2885,59.3221,9200.0
2013-05-13 13:20:00,88.28,88.3,88.28,88.29,5600.0,59.3288,59.3422,59.3288,59.3355,5600.0
2013-05-13 13:25:00,88.29,88.29,88.24,88.28,17300.0,59.3355,59.3355,59.3019,59.3288,17300.0
2013-05-13 13:30:00,88.28,88.31,88.18,88.18,13400.0,59.3288,59.349,59.2616,59.2616,13400.0
2013-05-13 13:35:00,88.17,88.2,88.14,88.14,7500.0,59.2549,59.275,59.2347,59.2347,7500.0
2013-05-13 13:40:00,88.14,88.16,88.11,88.11,16300.0,59.2347,59.2482,59.2146,59.2146,16300.0
2013-05-13 13:45:00,88.11,88.14,88.07,88.07,5200.0,59.2146,59.2347,59.1877,59.1877,5200.0
2013-05-13 13:50:00,88.06,88.09,88.05,88.09,16000.0,59.181,59.2011,59.1742,59.2011,16000.0
2013-05-13 13:55:00,88.1,88.12,88.09,88.12,16400.0,59.2078,59.2213,59.2011,59.2213,16400.0
2013-05-13 14:00:00,88.11,88.14,88.06,88.14,7400.0,59.2146,59.2347,59.181,59.2347,7400.0
2013-05-13 14:05:00,88.14,88.15,88.12,88.14,10000.0,59.2347,59.2414,59.2213,59.2347,10000.0
2013-05-13 14:10:00,88.13,88.14,88.04,88.04,10200.0,59.228,59.2347,59.1675,59.1675,10200.0
2013-05-13 14:15:00,88.04,88.04,88.0,88.0,10900.0,59.1675,59.1675,59.1406,59.1406,10900.0
2013-05-13 14:20:00,88.0,88.06,87.99,88.05,10800.0,59.1406,59.181,59.1339,59.1742,10800.0
2013-05-13 14:25:00,88.06,88.1,88.06,88.09,10900.0,59.181,59.2078,59.181,59.2011,10900.0
2013-05-13 14:30:00,88.1,88.14,88.07,88.13,24300.0,59.2078,59.2347,59.1877,59.228,24300.0
2013-05-13 14:35:00,88.13,88.17,88.12,88.16,10300.0,59.228,59.2549,59.2213,59.2482,10300.0
2013-05-13 14:40:00,88.16,88.17,88.13,88.13,10000.0,59.2482,59.2549,59.228,59.228,10000.0
2013-05-13 14:45:00,88.12,88.15,88.07,88.11,41900.0,59.2213,59.2414,59.1877,59.2146,41900.0
2013-05-13 14:50:00,88.1,88.13,88.1,88.11,6400.0,59.2078,59.228,59.2078,59.2146,6400.0
2013-05-13 14:55:00,88.11,88.15,88.11,88.12,16400.0,59.2146,59.2414,59.2146,59.2213,16400.0
2013-05-13 15:00:00,88.12,88.14,88.1,88.11,19200.0,59.2213,59.2347,59.2078,59.2146,19200.0
2013-05-13 15:05:00,88.12,88.12,88.04,88.06,18900.0,59.2213,59.2213,59.1675,59.181,18900.0
2013-05-13 15:10:00,88.06,88.07,88.0,88.01,22300.0,59.181,59.1877,59.1406,59.1473,22300.0
2013-05-13 15:15:00,88.0,88.03,87.96,88.03,18700.0,59.1406,59.1608,59.1137,59.1608,18700.0
2013-05-13 15:20:00,88.02,88.03,87.96,87.96,18100.0,59.1541,59.1608,59.1137,59.1137,18100.0
2013-05-13 15:25:00,87.97,87.99,87.92,87.92,26800.0,59.1205,59.1339,59.0869,59.0869,26800.0
2013-05-13 15:30:00,87.93,87.96,87.92,87.95,37200.0,59.0936,59.1137,59.0869,59.107,37200.0
2013-05-13 15:35:00,87.95,87.98,87.94,87.98,39800.0,59.107,59.1272,59.1003,59.1272,39800.0
2013-05-13 15:40:00,87.98,88.01,87.97,87.97,18900.0,59.1272,59.1473,59.1205,59.1205,18900.0
2013-05-13 15:45:00,87.98,88.01,87.96,87.98,81100.0,59.1272,59.1473,59.1137,59.1272,81100.0
2013-05-13 15:50:00,87.98,88.05,87.97,88.02,158600.0,59.1272,59.1742,59.1205,59.1541,158600.0
2013-05-13 15:55:00,88.03,88.05,88.0,88.04,138200.0,59.1608,59.1742,59.1406,59.1675,138200.0
2013-05-14 09:30:00,88.26,88.39,88.26,88.35,47300.0,59.3154,59.4027,59.3154,59.3758,47300.0
2013-05-14 09:35:00,88.36,88.52,88.31,88.52,18800.0,59.3826,59.4901,59.349,59.4901,18800.0
2013-05-14 09:40:00,88.51,88.56,88.42,88.43,21600.0,59.4834,59.517,59.4229,59.4296,21600.0
2013-05-14 09:45:00,88.47,88.53,88.43,88.46,28800.0,59.4565,59.4968,59.4296,59.4498,28800.0
2013-05-14 09:50:00,88.42,88.45,88.39,88.42,25300.0,59.4229,59.4431,59.4027,59.4229,25300.0
2013-05-14 09:55:00,88.41,88.5,88.33,88.37,28500.0,59.4162,59.4767,59.3624,59.3893,28500.0
2013-05-14 10:00:00,88.4,88.47,88.36,88.44,27700.0,59.4094,59.4565,59.3826,59.4363,27700.0
2013-05-14 10:05:00,88.46,88.57,88.46,88.57,28800.0,59.4498,59.5237,59.4498,59.5237,28800.0
2013-05-14 10:10:00,88.57,88.68,88.56,88.68,29400.0,59.5237,59.5976,59.517,59.5976,29400.0
2013-05-14 10:15:00,88.67,88.72,88.57,88.57,36500.0,59.5909,59.6245,59.5237,59.5237,36500.0
2013-05-14 10:20:00,88.58,88.59,88.44,88.52,33900.0,59.5304,59.5371,59.4363,59.4901,33900.0
2013-05-14 10:25:00,88.52,88.6,88.47,88.59,14400.0,59.4901,59.5439,59.4565,59.5371,14400.0
2013-05-14 10:30:00,88.58,88.58,88.37,88.39,94200.0,59.5304,59.5304,59.3893,59.4027,94200.0
2013-05-14 10:35:00,88.39,88.54,88.38,88.48,37300.0,59.4027,59.5035,59.396,59.4632,37300.0
2013-05-14 10:40:00,88.48,88.53,88.44,88.48,29000.0,59.4632,59.4968,59.4363,59.4632,29000.0
2013-05-14 10:45:00,88.49,88.51,88.39,88.4,29700.0,59.4699,59.4834,59.4027,59.4094,29700.0
2013-05-14 10:50:00,88.41,88.51,88.39,88.49,24500.0,59.4162,59.4834,59.4027,59.4699,24500.0
2013-05-14 10:55:00,88.48,88.52,88.41,88.41,74000.0,59.4632,59.4901,59.4162,59.4162,74000.0
2013-05-14 11:00:00,88.41,88.45,88.37,88.44,57800.0,59.4162,59.4431,59.3893,59.4363,57800.0
2013-05-14 11:05:00,88.45,88.47,88.35,88.36,40400.0,59.4431,59.4565,59.3758,59.3826,40400.0
2013-05-14 11:10:00,88.35,88.42,88.33,88.36,44800.0,59.3758,59.4229,59.3624,59.3826,44800.0
2013-05-14 11:15:00,88.35,88.37,88.32,88.32,21000.0,59.3758,59.3893,59.3557,59.3557,21000.0
2013-05-14 11:20:00,88.33,88.33,88.27,88.3,19700.0,59.3624,59.3624,59.3221,59.3422,19700.0
2013-05-14 11:25:00,88.29,88.3,88.19,88.26,36700.0,59.3355,59.3422,59.2683,59.3154,36700.0
2013-05-14 11:30:00,88.26,88.33,88.16,88.2,68300.0,59.3154,59.3624,59.2482,59.275,68300.0
2013-05-14 11:35:00,88.2,88.35,88.2,88.35,38200.0,59.275,59.3758,59.275,59.3758,38200.0
2013-05-14 11:40:00,88.36,88.41,88.33,88.34,27800.0,59.3826,59.4162,59.3624,59.3691,27800.0
2013-05-14 11:45:00,88.34,88.42,88.33,88.4,35100.0,59.3691,59.4229,59.3624,59.4094,35100.0
2013-05-14 11:50:00,88.39,88.39,88.33,88.38,22900.0,59.4027,59.4027,59.3624,59.396,22900.0
2013-05-14 11:55:00,88.37,88.45,88.37,88.44,22500.0,59.3893,59.4431,59.3893,59.4363,22500.0
2013-05-14 12:00:00,88.43,88.47,88.41,88.45,16600.0,59.4296,59.4565,59.4162,59.4431,16600.0
2013-05-14 12:05:00,88.44,88.45,88.38,88.38,15900.0,59.4363,59.4431,59.396,59.396,15900.0
2013-05-14 12:10:00,88.39,88.46,88.39,88.45,12000.0,59.4027,59.4498,59.4027,59.4431,12000.0
2013-05-14 12:15:00,88.45,88.52,88.43,88.49,32500.0,59.4431,59.4901,59.4296,59.4699,32500.0
2013-05-14 12:20:00,88.47,88.47,88.39,88.39,40100.0,59.4565,59.4565,59.4027,59.4027,40100.0
2013-05-14 12:25:00,88.39,88.43,88.35,88.41,39400.0,59.4027,59.4296,59.3758,59.4162,39400.0
2013-05-14 12:30:00,88.41,88.45,88.4,88.4,15900.0,59.4162,59.4431,59.4094,59.4094,15900.0
2013-05-14 12:35:00,88.4,88.46,88.39,88.42,20600.0,59.4094,59.4498,59.4027,59.4229,20600.0
2013-05-14 12:40:00,88.42,88.45,88.41,88.42,17300.0,59.4229,59.4431,59.4162,59.4229,17300.0
2013-05-14 12:45:00,88.41,88.43,88.38,88.41,15100.0,59.4162,59.4296,59.396,59.4162,15100.0
2013-05-14 12:50:00,88.41,88.42,88.33,88.36,27000.0,59.4162,59.4229,59.3624,59.3826,27000.0
2013-05-14 12:55:00,88.34,88.42,88.34,88.4,18900.0,59.3691,59.4229,59.3691,59.4094,18900.0
2013-05-14 13:00:00,88.4,88.43,88.34,88.37,33700.0,59.4094,59.4296,59.3691,59.3893,33700.0
2013-05-14 13:05:00,88.38,88.42,88.36,88.4,20700.0,59.396,59.4229,59.3826,59.4094,20700.0
2013-05-14 13:10:00,88.4,88.43,88.33,88.33,26600.0,59.4094,59.4296,59.3624,59.3624,26600.0
2013-05-14 13:15:00,88.33,88.4,88.32,88.38,28300.0,59.3624,59.4094,59.3557,59.396,28300.0
2013-05-14 13:20:00,88.38,88.38,88.35,88.36,16100.0,59.396,59.396,59.3758,59.3826,16100.0
2013-05-14 13:25:00,88.36,88.37,88.32,88.33,37100.0,59.3826,59.3893,59.3557,59.3624,37100.0
2013-05-14 13:30:00,88.34,88.43,88.32,88.42,26800.0,59.3691,59.4296,59.3557,59.4229,26800.0
2013-05-14 13:35:00,88.42,88.44,88.41,88.44,22300.0,59.4229,59.4363,59.4162,59.4363,22300.0
2013-05-14 13:40:00,88.45,88.48,88.42,88.45,25500.0,59.4431,59.4632,59.4229,59.4431,25500.0
2013-05-14 13:45:00,88.47,88.49,88.43,88.44,36100.0,59.4565,59.4699,59.4296,59.4363,36100.0
2013-05-14 13:50:00,88.43,88.43,88.34,88.37,32300.0,59.4296,59.4296,59.3691,59.3893,32300.0
2013-05-14 13:55:00,88.37,88.38,88.33,88.35,27300.0,59.3893,59.396,59.3624,59.3758,27300.0
2013-05-14 14:00:00,88.35,88.35,88.27,88.31,32300.0,59.3758,59.3758,59.3221,59.349,32300.0
2013-05-14 14:05:00,88.31,88.39,88.3,88.35,25200.0,59.349,59.4027,59.3422,59.3758,25200.0
2013-05-14 14:10:00,88.34,88.39,88.33,88.38,20000.0,59.3691,59.4027,59.3624,59.396,20000.0
2013-05-14 14:15:00,88.38,88.41,88.34,88.37,34200.0,59.396,59.4162,59.3691,59.3893,34200.0
2013-05-14 14:20:00,88.36,88.37,88.27,88.31,48400.0,59.3826,59.3893,59.3221,59.349,48400.0
2013-05-14 14:25:00,88.31,88.35,88.3,88.34,38000.0,59.349,59.3758,59.3422,59.3691,38000.0
2013-05-14 14:30:00,88.34,88.41,88.32,88.37,52300.0,59.3691,59.4162,59.3557,59.3893,52300.0
2013-05-14 14:35:00,88.37,88.43,88.37,88.41,41500.0,59.3893,59.4296,59.3893,59.4162,41500.0
2013-05-14 14:40:00,88.41,88.41,88.36,88.38,27900.0,59.4162,59.4162,59.3826,59.396,27900.0
2013-05-14 14:45:00,88.39,88.41,88.38,88.39,15100.0,59.4027,59.4162,59.396,59.4027,15100.0
2013-05-14 14:50:00,88.39,88.41,88.38,88.39,14000.0,59.4027,59.4162,59.396,59.4027,14000.0
2013-05-14 14:55:00,88.4,88.41,88.34,88.38,24600.0,59.4094,59.4162,59.3691,59.396,24600.0
2013-05-14 15:00:00,88.39,88.44,88.37,88.38,46100.0,59.4027,59.4363,59.3893,59.396,46100.0
2013-05-14 15:05:00,88.38,88.43,88.37,88.42,35500.0,59.396,59.4296,59.3893,59.4229,35500.0
2013-05-14 15:10:00,88.42,88.44,88.38,88.41,57600.0,59.4229,59.4363,59.396,59.4162,57600.0
2013-05-14 15:15:00,88.41,88.41,88.34,88.39,37700.0,59.4162,59.4162,59.3691,59.4027,37700.0
2013-05-14 15:20:00,88.4,88.41,88.38,88.4,37900.0,59.4094,59.4162,59.396,59.4094,37900.0
2013-05-14 15:25:00,88.4,88.41,88.39,88.4,30600.0,59.4094,59.4162,59.4027,59.4094,30600.0
2013-05-14 15:30:00,88.4,88.45,88.4,88.44,64800.0,59.4094,59.4431,59.4094,59.4363,64800.0
2013-05-14 15:35:00,88.44,88.49,88.42,88.46,43500.0,59.4363,59.4699,59.4229,59.4498,43500.0
2013-05-14 15:40:00,88.45,88.46,88.41,88.42,59700.0,59.4431,59.4498,59.4162,59.4229,59700.0
2013-05-14 15:45:00,88.42,88.43,88.39,88.41,101700.0,59.4229,59.4296,59.4027,59.4162,101700.0
2013-05-14 15:50:00,88.42,88.42,88.38,88.38,130100.0,59.4229,59.4229,59.396,59.396,130100.0
2013-05-14 15:55:00,88.39,88.42,88.37,88.42,115200.0,59.4027,59.4229,59.3893,59.4229,115200.0
2013-05-15 09:30:00,88.34,88.57,88.3,88.56,64400.0,59.3691,59.5237,59.3422,59.517,64400.0
2013-05-15 09:35:00,88.55,88.65,88.36,88.48,30000.0,59.5103,59.5775,59.3826,59.4632,30000.0
2013-05-15 09:40:00,88.51,88.68,88.39,88.39,35800.0,59.4834,59.5976,59.4027,59.4027,35800.0
2013-05-15 09:45:00,88.4,88.45,88.3,88.38,46100.0,59.4094,59.4431,59.3422,59.396,46100.0
2013-05-15 09:50:00,88.38,88.48,88.28,88.34,59700.0,59.396,59.4632,59.3288,59.3691,59700.0
2013-05-15 09:55:00,88.35,88.41,88.31,88.36,28900.0,59.3758,59.4162,59.349,59.3826,28900.0
2013-05-15 10:00:00,88.36,88.39,88.25,88.35,66500.0,59.3826,59.4027,59.3086,59.3758,66500.0
2013-05-15 10:05:00,88.35,88.38,88.23,88.23,67600.0,59.3758,59.396,59.2952,59.2952,67600.0
2013-05-15 10:10:00,88.23,88.26,88.17,88.19,49900.0,59.2952,59.3154,59.2549,59.2683,49900.0
2013-05-15 10:15:00,88.21,88.23,88.13,88.19,29500.0,59.2818,59.2952,59.228,59.2683,29500.0
2013-05-15 10:20:00,88.21,88.29,88.1,88.13,48900.0,59.2818,59.3355,59.2078,59.228,48900.0
2013-05-15 10:25:00,88.13,88.22,88.11,88.12,50500.0,59.228,59.2885,59.2146,59.2213,50500.0
2013-05-15 10:30:00,88.11,88.35,88.11,88.3,32400.0,59.2146,59.3758,59.2146,59.3422,32400.0
2013-05-15 10:35:00,88.3,88.41,88.29,88.41,41800.0,59.3422,59.4162,59.3355,59.4162,41800.0
2013-05-15 10:40:00,88.41,88.43,88.2,88.21,52900.0,59.4162,59.4296,59.275,59.2818,52900.0
2013-05-15 10:45:00,88.21,88.37,88.2,88.36,30300.0,59.2818,59.3893,59.275,59.3826,30300.0
2013-05-15 10:50:00,88.36,88.46,88.34,88.41,28100.0,59.3826,59.4498,59.3691,59.4162,28100.0
2013-05-15 10:55:00,88.4,88.47,88.39,88.43,45100.0,59.4094,59.4565,59.4027,59.4296,45100.0
2013-05-15 11:00:00,88.42,88.5,88.38,88.48,79800.0,59.4229,59.4767,59.396,59.4632,79800.0
2013-05-15 11:05:00,88.47,88.52,88.42,88.48,46900.0,59.4565,59.4901,59.4229,59.4632,46900.0
2013-05-15 11:10:00,88.49,88.59,88.48,88.59,38400.0,59.4699,59.5371,59.4632,59.5371,38400.0
2013-05-15 11:15:00,88.58,88.6,88.51,88.53,35500.0,59.5304,59.5439,59.4834,59.4968,35500.0
2013-05-15 11:20:00,88.53,88.61,88.53,88.59,27800.0,59.4968,59.5506,59.4968,59.5371,27800.0
2013-05-15 11:25:00,88.59,88.59,88.45,88.45,55300.0,59.5371,59.5371,59.4431,59.4431,55300.0
2013-05-15 11:30:00,88.46,88.49,88.39,88.39,41100.0,59.4498,59.4699,59.4027,59.4027,41100.0
2013-05-15 11:35:00,88.4,88.52,88.35,88.5,49000.0,59.4094,59.4901,59.3758,59.4767,49000.0
2013-05-15 11:40:00,88.5,88.5,88.4,88.45,33100.0,59.4767,59.4767,59.4094,59.4431,33100.0
2013-05-15 11:45:00,88.45,88.58,88.45,88.5,41500.0,59.4431,59.5304,59.4431,59.4767,41500.0
2013-05-15 11:50:00,88.5,88.59,88.48,88.55,35000.0,59.4767,59.5371,59.4632,59.5103,35000.0
2013-05-15 11:55:00,88.55,88.66,88.55,88.64,31400.0,59.5103,59.5842,59.5103,59.5707,31400.0
2013-05-15 12:00:00,88.65,88.65,88.54,88.57,26800.0,59.5775,59.5775,59.5035,59.5237,26800.0
2013-05-15 12:05:00,88.57,88.68,88.56,88.64,36300.0,59.5237,59.5976,59.517,59.5707,36300.0
2013-05-15 12:10:00,88.64,88.64,88.55,88.62,28100.0,59.5707,59.5707,59.5103,59.5573,28100.0
2013-05-15 12:15:00,88.62,88.62,88.56,88.6,23300.0,59.5573,59.5573,59.517,59.5439,23300.0
2013-05-15 12:20:00,88.59,88.65,88.57,88.57,48700.0,59.5371,59.5775,59.5237,59.5237,48700.0
2013-05-15 12:25:00,88.58,88.64,88.55,88.6,31400.0,59.5304,59.5707,59.5103,59.5439,31400.0
2013-05-15 12:30:00,88.61,88.69,88.59,88.67,33900.0,59.5506,59.6043,59.5371,59.5909,33900.0
2013-05-15 12:35:00,88.66,88.66,88.59,88.59,33000.0,59.5842,59.5842,59.5371,59.5371,33000.0
2013-05-15 12:40:00,88.6,88.64,88.55,88.57,52400.0,59.5439,59.5707,59.5103,59.5237,52400.0
2013-05-15 12:45:00,88.58,88.6,88.56,88.59,39000.0,59.5304,59.5439,59.517,59.5371,39000.0
2013-05-15 12:50:00,88.58,88.61,88.55,88.58,33600.0,59.5304,59.5506,59.5103,59.5304,33600.0
2013-05-15 12:55:00,88.58,88.59,88.52,88.54,79400.0,59.5304,59.5371,59.4901,59.5035,79400.0
2013-05-15 13:00:00,88.52,88.55,88.5,88.53,20700.0,59.4901,59.5103,59.4767,59.4968,20700.0
2013-05-15 13:05:00,88.53,88.58,88.5,88.58,43200.0,59.4968,59.5304,59.4767,59.5304,43200.0
2013-05-15 13:10:00,88.58,88.6,88.58,88.59,34700.0,59.5304,59.5439,59.5304,59.5371,34700.0
2013-05-15 13:15:00,88.58,88.6,88.51,88.54,24200.0,59.5304,59.5439,59.4834,59.5035,24200.0
2013-05-15 13:20:00,88.54,88.58,88.46,88.48,34900.0,59.5035,59.5304,59.4498,59.4632,34900.0
2013-05-15 13:25:00,88.48,88.52,88.48,88.49,24100.0,59.4632,59.4901,59.4632,59.4699,24100.0
2013-05-15 13:30:00,88.49,88.51,88.48,88.5,23800.0,59.4699,59.4834,59.4632,59.4767,23800.0
2013-05-15 13:35:00,88.5,88.53,88.42,88.45,88400.0,59.4767,59.4968,59.4229,59.4431,88400.0
2013-05-15 13:40:00,88.46,88.49,88.39,88.39,27600.0,59.4498,59.4699,59.4027,59.4027,27600.0
2013-05-15 13:45:00,88.4,88.44,88.38,88.38,14500.0,59.4094,59.4363,59.396,59.396,14500.0
2013-05-15 13:50:00,88.38,88.49,88.38,88.45,31500.0,59.396,59.4699,59.396,59.4431,31500.0
2013-05-15 13:55:00,88.45,88.45,88.34,88.34,27200.0,59.4431,59.4431,59.3691,59.3691,27200.0
2013-05-15 14:00:00,88.34,88.43,88.33,88.39,22700.0,59.3691,59.4296,59.3624,59.4027,22700.0
2013-05-15 14:05:00,88.39,88.43,88.39,88.41,20700.0,59.4027,59.4296,59.4027,59.4162,20700.0
2013-05-15 14:10:00,88.41,88.46,88.38,88.45,23300.0,59.4162,59.4498,59.396,59.4431,23300.0
2013-05-15 14:15:00,88.45,88.45,88.34,88.37,18400.0,59.4431,59.4431,59.3691,59.3893,18400.0
2013-05-15 14:20:00,88.36,88.37,88.26,88.34,27600.0,59.3826,59.3893,59.3154,59.3691,27600.0
2013-05-15 14:25:00,88.34,88.44,88.3,88.42,46900.0,59.3691,59.4363,59.3422,59.4229,46900.0
2013-05-15 14:30:00,88.44,88.53,88.44,88.51,27100.0,59.4363,59.4968,59.4363,59.4834,27100.0
2013-05-15 14:35:00,88.51,88.51,88.43,88.45,22800.0,59.4834,59.4834,59.4296,59.4431,22800.0
2013-05-15 14:40:00,88.45,88.46,88.27,88.28,49400.0,59.4431,59.4498,59.3221,59.3288,49400.0
2013-05-15 14:45:00,88.27,88.35,88.25,88.32,63100.0,59.3221,59.3758,59.3086,59.3557,63100.0
2013-05-15 14:50:00,88.31,88.4,88.28,88.35,54700.0,59.349,59.4094,59.3288,59.3758,54700.0
2013-05-15 14:55:00,88.36,88.44,88.3,88.37,39500.0,59.3826,59.4363,59.3422,59.3893,39500.0
2013-05-15 15:00:00,88.38,88.42,88.3,88.34,19600.0,59.396,59.4229,59.3422,59.3691,19600.0
2013-05-15 15:05:00,88.35,88.49,88.34,88.49,26900.0,59.3758,59.4699,59.3691,59.4699,26900.0
2013-05-15 15:10:00,88.5,88.58,88.49,88.54,30200.0,59.4767,59.5304,59.4699,59.5035,30200.0
2013-05-15 15:15:00,88.54,88.54,88.46,88.49,27900.0,59.5035,59.5035,59.4498,59.4699,27900.0
2013-05-15 15:20:00,88.49,88.53,88.41,88.45,46100.0,59.4699,59.4968,59.4162,59.4431,46100.0
2013-05-15 15:25:00,88.47,88.49,88.44,88.45,46700.0,59.4565,59.4699,59.4363,59.4431,46700.0
2013-05-15 15:30:00,88.45,88.5,88.44,88.48,61100.0,59.4431,59.4767,59.4363,59.4632,61100.0
2013-05-15 15:35:00,88.48,88.53,88.46,88.52,53200.0,59.4632,59.4968,59.4498,59.4901,53200.0
2013-05-15 15:40:00,88.52,88.54,88.46,88.5,32800.0,59.4901,59.5035,59.4498,59.4767,32800.0
2013-05-15 15:45:00,88.5,88.6,88.5,88.51,75400.0,59.4767,59.5439,59.4767,59.4834,75400.0
2013-05-15 15:50:00,88.52,88.59,88.52,88.58,72900.0,59.4901,59.5371,59.4901,59.5304,72900.0
2013-05-15 15:55:00,88.59,88.62,88.56,88.6,111500.0,59.5371,59.5573,59.517,59.5439,111500.0
2013-05-16 09:30:00,88.39,88.5,88.37,88.39,50700.0,59.4027,59.4767,59.3893,59.4027,50700.0
2013-05-16 09:35:00,88.4,88.5,88.38,88.48,26200.0,59.4094,59.4767,59.396,59.4632,26200.0
2013-05-16 09:40:00,88.49,88.65,88.49,88.57,32600.0,59.4699,59.5775,59.4699,59.5237,32600.0
2013-05-16 09:45:00,88.55,88.63,88.47,88.49,43500.0,59.5103,59.564,59.4565,59.4699,43500.0
2013-05-16 09:50:00,88.46,88.56,88.45,88.53,36900.0,59.4498,59.517,59.4431,59.4968,36900.0
2013-05-16 09:55:00,88.53,88.61,88.53,88.54,37800.0,59.4968,59.5506,59.4968,59.5035,37800.0
2013-05-16 10:00:00,88.53,88.53,88.34,88.34,56000.0,59.4968,59.4968,59.3691,59.3691,56000.0
2013-05-16 10:05:00,88.34,88.35,88.16,88.17,39500.0,59.3691,59.3758,59.2482,59.2549,39500.0
2013-05-16 10:10:00,88.17,88.35,88.17,88.35,26700.0,59.2549,59.3758,59.2549,59.3758,26700.0
2013-05-16 10:15:00,88.36,88.42,88.33,88.4,33000.0,59.3826,59.4229,59.3624,59.4094,33000.0
2013-05-16 10:20:00,88.39,88.48,88.37,88.43,31700.0,59.4027,59.4632,59.3893,59.4296,31700.0
2013-05-16 10:25:00,88.43,88.47,88.35,88.35,23800.0,59.4296,59.4565,59.3758,59.3758,23800.0
2013-05-16 10:30:00,88.36,88.46,88.34,88.43,22400.0,59.3826,59.4498,59.3691,59.4296,22400.0
2013-05-16 10:35:00,88.44,88.61,88.44,88.56,39100.0,59.4363,59.5506,59.4363,59.517,39100.0
2013-05-16 10:40:00,88.54,88.6,88.43,88.46,31000.0,59.5035,59.5439,59.4296,59.4498,31000.0
2013-05-16 10:45:00,88.47,88.48,88.34,88.37,27900.0,59.4565,59.4632,59.3691,59.3893,27900.0
2013-05-16 10:50:00,88.38,88.41,88.34,88.4,19600.0,59.396,59.4162,59.3691,59.4094,19600.0
2013-05-16 10:55:00,88.4,88.42,88.31,88.31,23800.0,59.4094,59.4229,59.349,59.349,23800.0
2013-05-16 11:00:00,88.34,88.38,88.3,88.32,31500.0,59.3691,59.396,59.3422,59.3557,31500.0
2013-05-16 11:05:00,88.32,88.4,88.31,88.37,27900.0,59.3557,59.4094,59.349,59.3893,27900.0
2013-05-16 11:10:00,88.38,88.41,88.34,88.37,35100.0,59.396,59.4162,59.3691,59.3893,35100.0
2013-05-16 11:15:00,88.38,88.44,88.37,88.4,34400.0,59.396,59.4363,59.3893,59.4094,34400.0
2013-05-16 11:20:00,88.4,88.4,88.36,88.37,26200.0,59.4094,59.4094,59.3826,59.3893,26200.0
2013-05-16 11:25:00,88.37,88.41,88.36,88.39,15600.0,59.3893,59.4162,59.3826,59.4027,15600.0
2013-05-16 11:30:00,88.38,88.42,88.38,88.4,43400.0,59.396,59.4229,59.396,59.4094,43400.0
2013-05-16 11:35:00,88.4,88.42,88.38,88.42,32100.0,59.4094,59.4229,59.396,59.4229,32100.0
2013-05-16 11:40:00,88.43,88.43,88.35,88.38,36200.0,59.4296,59.4296,59.3758,59.396,36200.0
2013-05-16 11:45:00,88.38,88.41,88.37,88.39,12600.0,59.396,59.4162,59.3893,59.4027,12600.0
2013-05-16 11:50:00,88.39,88.41,88.34,88.35,18600.0,59.4027,59.4162,59.3691,59.3758,18600.0
2013-05-16 11:55:00,88.34,88.34,88.29,88.3,9200.0,59.3691,59.3691,59.3355,59.3422,9200.0
2013-05-16 12:00:00,88.28,88.3,88.26,88.3,13700.0,59.3288,59.3422,59.3154,59.3422,13700.0
2013-05-16 12:05:00,88.3,88.32,88.29,88.32,15100.0,59.3422,59.3557,59.3355,59.3557,15100.0
2013-05-16 12:10:00,88.31,88.32,88.29,88.31,19100.0,59.349,59.3557,59.3355,59.349,19100.0
2013-05-16 12:15:00,88.3,88.33,88.28,88.29,11700.0,59.3422,59.3624,59.3288,59.3355,11700.0
2013-05-16 12:20:00,88.29,88.31,88.26,88.27,11800.0,59.3355,59.349,59.3154,59.3221,11800.0
2013-05-16 12:25:00,88.26,88.28,88.24,88.27,8900.0,59.3154,59.3288,59.3019,59.3221,8900.0
2013-05-16 12:30:00,88.27,88.27,88.22,88.22,12700.0,59.3221,59.3221,59.2885,59.2885,12700.0
2013-05-16 12:35:00,88.22,88.23,88.2,88.2,7800.0,59.2885,59.2952,59.275,59.275,7800.0
2013-05-16 12:40:00,88.21,88.21,88.16,88.17,15500.0,59.2818,59.2818,59.2482,59.2549,15500.0
2013-05-16 12:45:00,88.18,88.18,88.12,88.16,19900.0,59.2616,59.2616,59.2213,59.2482,19900.0
2013-05-16 12:50:00,88.16,88.2,88.13,88.17,11700.0,59.2482,59.275,59.228,59.2549,11700.0
2013-05-16 12:55:00,88.17,88.23,88.17,88.18,33300.0,59.2549,59.2952,59.2549,59.2616,33300.0
2013-05-16 13:00:00,88.16,88.16,88.12,88.14,8900.0,59.2482,59.2482,59.2213,59.2347,8900.0
2013-05-16 13:05:00,88.14,88.15,88.11,88.11,16900.0,59.2347,59.2414,59.2146,59.2146,16900.0
2013-05-16 13:10:00,88.12,88.18,88.11,88.17,15300.0,59.2213,59.2616,59.2146,59.2549,15300.0
2013-05-16 13:15:00,88.18,88.18,88.11,88.13,13600.0,59.2616,59.2616,59.2146,59.228,13600.0
2013-05-16 13:20:00,88.12,88.14,88.11,88.14,14000.0,59.2213,59.2347,59.2146,59.2347,14000.0
2013-05-16 13:25:00,88.15,88.2,88.15,88.18,21800.0,59.2414,59.275,59.2414,59.2616,21800.0
2013-05-16 13:30:00,88.19,88.2,88.15,88.16,32600.0,59.2683,59.275,59.2414,59.2482,32600.0
2013-05-16 13:35:00,88.16,88.19,88.14,88.17,25900.0,59.2482,59.2683,59.2347,59.2549,25900.0
2013-05-16 13:40:00,88.17,88.18,88.14,88.15,46100.0,59.2549,59.2616,59.2347,59.2414,46100.0
2013-05-16 13:45:00,88.15,88.2,88.15,88.17,25500.0,59.2414,59.275,59.2414,59.2549,25500.0
2013-05-16 13:50:00,88.16,88.16,88.06,88.06,44500.0,59.2482,59.2482,59.181,59.181,44500.0
2013-05-16 13:55:00,88.06,88.06,88.03,88.03,15100.0,59.181,59.181,59.1608,59.1608,15100.0
2013-05-16 14:00:00,88.03,88.19,88.03,88.16,45300.0,59.1608,59.2683,59.1608,59.2482,45300.0
2013-05-16 14:05:00,88.16,88.21,88.15,88.17,19900.0,59.2482,59.2818,59.2414,59.2549,19900.0
2013-05-16 14:10:00,88.17,88.23,88.16,88.2,36600.0,59.2549,59.2952,59.2482,59.275,36600.0
2013-05-16 14:15:00,88.21,88.22,88.18,88.2,24000.0,59.2818,59.2885,59.2616,59.275,24000.0
2013-05-16 14:20:00,88.2,88.22,88.14,88.22,57500.0,59.275,59.2885,59.2347,59.2885,57500.0
2013-05-16 14:25:00,88.23,88.27,88.2,88.22,26500.0,59.2952,59.3221,59.275,59.2885,26500.0
2013-05-16 14:30:00,88.22,88.22,88.19,88.21,12400.0,59.2885,59.2885,59.2683,59.2818,12400.0
2013-05-16 14:35:00,88.2,88.25,88.2,88.24,33700.0,59.275,59.3086,59.275,59.3019,33700.0
2013-05-16 14:40:00,88.23,88.23,88.09,88.09,20800.0,59.2952,59.2952,59.2011,59.2011,20800.0
2013-05-16 14:45:00,88.09,88.17,88.06,88.14,61200.0,59.2011,59.2549,59.181,59.2347,61200.0
2013-05-16 14:50:00,88.14,88.16,88.05,88.05,44500.0,59.2347,59.2482,59.1742,59.1742,44500.0
2013-05-16 14:55:00,88.05,88.07,88.01,88.03,38700.0,59.1742,59.1877,59.1473,59.1608,38700.0
2013-05-16 15:00:00,88.02,88.05,88.0,88.05,29400.0,59.1541,59.1742,59.1406,59.1742,29400.0
2013-05-16 15:05:00,88.05,88.06,87.99,88.06,34200.0,59.1742,59.181,59.1339,59.181,34200.0
2013-05-16 15:10:00,88.06,88.06,87.99,88.0,46300.0,59.181,59.181,59.1339,59.1406,46300.0
2013-05-16 15:15:00,87.99,88.03,87.89,87.89,40500.0,59.1339,59.1608,59.0667,59.0667,40500.0
2013-05-16 15:20:00,87.9,87.9,87.75,87.8,60100.0,59.0734,59.0734,58.9726,59.0062,60100.0
2013-05-16 15:25:00,87.79,87.92,87.78,87.91,34900.0,58.9995,59.0869,58.9928,59.0801,34900.0
2013-05-16 15:30:00,87.9,87.92,87.84,87.89,135500.0,59.0734,59.0869,59.0331,59.0667,135500.0
2013-05-16 15:35:00,87.88,87.89,87.7,87.76,94400.0,59.06,59.0667,58.939,58.9793,94400.0
2013-05-16 15:40:00,87.76,87.89,87.75,87.88,98200.0,58.9793,59.0667,58.9726,59.06,98200.0
2013-05-16 15:45:00,87.88,87.91,87.75,87.78,97300.0,59.06,59.0801,58.9726,58.9928,97300.0
2013-05-16 15:50:00,87.8,87.87,87.76,87.78,107100.0,59.0062,59.0533,58.9793,58.9928,107100.0
2013-05-16 15:55:00,87.78,87.92,87.78,87.84,226600.0,58.9928,59.0869,58.9928,59.0331,226600.0
2013-05-17 09:30:00,87.96,88.29,87.89,88.27,279000.0,59.1137,59.3355,59.0667,59.3221,279000.0
2013-05-17 09:35:00,88.27,88.27,88.04,88.07,24200.0,59.3221,59.3221,59.1675,59.1877,24200.0
2013-05-17 09:40:00,88.04,88.1,87.87,87.92,36800.0,59.1675,59.2078,59.0533,59.0869,36800.0
2013-05-17 09:45:00,87.94,88.04,87.89,88.01,19900.0,59.1003,59.1675,59.0667,59.1473,19900.0
2013-05-17 09:50:00,88.02,88.23,87.94,88.23,18000.0,59.1541,59.2952,59.1003,59.2952,18000.0
2013-05-17 09:55:00,88.19,88.32,88.16,88.27,23700.0,59.2683,59.3557,59.2482,59.3221,23700.0
2013-05-17 10:00:00,88.23,88.53,88.19,88.23,38800.0,59.2952,59.4968,59.2683,59.2952,38800.0
2013-05-17 10:05:00,88.24,88.28,88.19,88.2,22800.0,59.3019,59.3288,59.2683,59.275,22800.0
2013-05-17 10:10:00,88.2,88.23,88.1,88.1,40100.0,59.275,59.2952,59.2078,59.2078,40100.0
2013-05-17 10:15:00,88.1,88.24,88.08,88.2,77400.0,59.2078,59.3019,59.1944,59.275,77400.0
2013-05-17 10:20:00,88.2,88.28,88.2,88.24,88800.0,59.275,59.3288,59.275,59.3019,88800.0
2013-05-17 10:25:00,88.24,88.37,88.2,88.37,19800.0,59.3019,59.3893,59.275,59.3893,19800.0
2013-05-17 10:30:00,88.38,88.45,88.35,88.41,32600.0,59.396,59.4431,59.3758,59.4162,32600.0
2013-05-17 10:35:00,88.42,88.48,88.41,88.48,36100.0,59.4229,59.4632,59.4162,59.4632,36100.0
2013-05-17 10:40:00,88.48,88.54,88.46,88.46,31900.0,59.4632,59.5035,59.4498,59.4498,31900.0
2013-05-17 10:45:00,88.46,88.46,88.37,88.4,36500.0,59.4498,59.4498,59.3893,59.4094,36500.0
2013-05-17 10:50:00,88.4,88.42,88.36,88.37,32700.0,59.4094,59.4229,59.3826,59.3893,32700.0
2013-05-17 10:55:00,88.36,88.48,88.35,88.41,33200.0,59.3826,59.4632,59.3758,59.4162,33200.0
2013-05-17 11:00:00,88.4,88.48,88.39,88.41,28100.0,59.4094,59.4632,59.4027,59.4162,28100.0
2013-05-17 11:05:00,88.41,88.45,88.39,88.43,26700.0,59.4162,59.4431,59.4027,59.4296,26700.0
2013-05-17 11:10:00,88.43,88.44,88.35,88.4,29000.0,59.4296,59.4363,59.3758,59.4094,29000.0
2013-05-17 11:15:00,88.4,88.42,88.38,88.4,17200.0,59.4094,59.4229,59.396,59.4094,17200.0
2013-05-17 11:20:00,88.39,88.41,88.37,88.4,30800.0,59.4027,59.4162,59.3893,59.4094,30800.0
2013-05-17 11:25:00,88.39,88.41,88.34,88.37,25900.0,59.4027,59.4162,59.3691,59.3893,25900.0
2013-05-17 11:30:00,88.36,88.43,88.35,88.43,63500.0,59.3826,59.4296,59.3758,59.4296,63500.0
2013-05-17 11:35:00,88.43,88.51,88.4,88.5,20400.0,59.4296,59.4834,59.4094,59.4767,20400.0
2013-05-17 11:40:00,88.5,88.53,88.46,88.47,26300.0,59.4767,59.4968,59.4498,59.4565,26300.0
2013-05-17 11:45:00,88.47,88.52,88.47,88.48,22800.0,59.4565,59.4901,59.4565,59.4632,22800.0
2013-05-17 11:50:00,88.48,88.52,88.46,88.5,33400.0,59.4632,59.4901,59.4498,59.4767,33400.0
2013-05-17 11:55:00,88.49,88.52,88.46,88.49,23300.0,59.4699,59.4901,59.4498,59.4699,23300.0
2013-05-17 12:00:00,88.5,88.51,88.47,88.49,44100.0,59.4767,59.4834,59.4565,59.4699,44100.0
2013-05-17 12:05:00,88.49,88.51,88.45,88.5,32300.0,59.4699,59.4834,59.4431,59.4767,32300.0
2013-05-17 12:10:00,88.51,88.54,88.48,88.52,32700.0,59.4834,59.5035,59.4632,59.4901,32700.0
2013-05-17 12:15:00,88.52,88.57,88.51,88.56,21900.0,59.4901,59.5237,59.4834,59.517,21900.0
2013-05-17 12:20:00,88.57,88.59,88.52,88.56,36400.0,59.5237,59.5371,59.4901,59.517,36400.0
2013-05-17 12:25:00,88.56,88.64,88.56,88.62,42300.0,59.517,59.5707,59.517,59.5573,42300.0
2013-05-17 12:30:00,88.62,88.65,88.61,88.65,13500.0,59.5573,59.5775,59.5506,59.5775,13500.0
2013-05-17 12:35:00,88.65,88.68,88.57,88.58,22800.0,59.5775,59.5976,59.5237,59.5304,22800.0
2013-05-17 12:40:00,88.58,88.61,88.58,88.59,14300.0,59.5304,59.5506,59.5304,59.5371,14300.0
2013-05-17 12:45:00,88.59,88.59,88.54,88.54,18300.0,59.5371,59.5371,59.5035,59.5035,18300.0
2013-05-17 12:50:00,88.54,88.55,88.44,88.45,20200.0,59.5035,59.5103,59.4363,59.4431,20200.0
2013-05-17 12:55:00,88.45,88.47,88.44,88.45,10500.0,59.4431,59.4565,59.4363,59.4431,10500.0
2013-05-17 13:00:00,88.45,88.47,88.43,88.46,9000.0,59.4431,59.4565,59.4296,59.4498,9000.0
2013-05-17 13:05:00,88.45,88.46,88.37,88.37,17300.0,59.4431,59.4498,59.3893,59.3893,17300.0
2013-05-17 13:10:00,88.38,88.41,88.36,88.37,22900.0,59.396,59.4162,59.3826,59.3893,22900.0
2013-05-17 13:15:00,88.37,88.4,88.35,88.36,21400.0,59.3893,59.4094,59.3758,59.3826,21400.0
2013-05-17 13:20:00,88.36,88.47,88.36,88.46,35100.0,59.3826,59.4565,59.3826,59.4498,35100.0
2013-05-17 13:25:00,88.46,88.47,88.36,88.39,10200.0,59.4498,59.4565,59.3826,59.4027,10200.0
2013-05-17 13:30:00,88.4,88.42,88.37,88.38,11100.0,59.4094,59.4229,59.3893,59.396,11100.0
2013-05-17 13:35:00,88.38,88.4,88.37,88.4,13000.0,59.396,59.4094,59.3893,59.4094,13000.0
2013-05-17 13:40:00,88.39,88.4,88.35,88.38,18300.0,59.4027,59.4094,59.3758,59.396,18300.0
2013-05-17 13:45:00,88.37,88.38,88.28,88.29,16300.0,59.3893,59.396,59.3288,59.3355,16300.0
2013-05-17 13:50:00,88.29,88.38,88.29,88.37,11800.0,59.3355,59.396,59.3355,59.3893,11800.0
2013-05-17 13:55:00,88.37,88.41,88.33,88.33,15300.0,59.3893,59.4162,59.3624,59.3624,15300.0
2013-05-17 14:00:00,88.33,88.35,88.32,88.34,14100.0,59.3624,59.3758,59.3557,59.3691,14100.0
2013-05-17 14:05:00,88.35,88.39,88.34,88.35,14100.0,59.3758,59.4027,59.3691,59.3758,14100.0
2013-05-17 14:10:00,88.35,88.4,88.34,88.38,17700.0,59.3758,59.4094,59.3691,59.396,17700.0
2013-05-17 14:15:00,88.36,88.44,88.34,88.44,19800.0,59.3826,59.4363,59.3691,59.4363,19800.0
2013-05-17 14:20:00,88.44,88.44,88.34,88.42,36400.0,59.4363,59.4363,59.3691,59.4229,36400.0
2013-05-17 14:25:00,88.42,88.48,88.42,88.48,20300.0,59.4229,59.4632,59.4229,59.4632,20300.0
2013-05-17 14:30:00,88.49,88.5,88.45,88.47,21600.0,59.4699,59.4767,59.4431,59.4565,21600.0
2013-05-17 14:35:00,88.46,88.52,88.46,88.51,23400.0,59.4498,59.4901,59.4498,59.4834,23400.0
2013-05-17 14:40:00,88.51,88.55,88.49,88.54,35500.0,59.4834,59.5103,59.4699,59.5035,35500.0
2013-05-17 14:45:00,88.54,88.59,88.53,88.53,30900.0,59.5035,59.5371,59.4968,59.4968,30900.0
2013-05-17 14:50:00,88.54,88.57,88.48,88.5,19600.0,59.5035,59.5237,59.4632,59.4767,19600.0
2013-05-17 14:55:00,88.5,88.57,88.5,88.55,32800.0,59.4767,59.5237,59.4767,59.5103,32800.0
2013-05-17 15:00:00,88.56,88.59,88.54,88.59,25300.0,59.517,59.5371,59.5035,59.5371,25300.0
2013-05-17 15:05:00,88.59,88.63,88.56,88.62,26200.0,59.5371,59.564,59.517,59.5573,26200.0
2013-05-17 15:10:00,88.63,88.67,88.58,88.66,36300.0,59.564,59.5909,59.5304,59.5842,36300.0
2013-05-17 15:15:00,88.66,88.71,88.62,88.68,32100.0,59.5842,59.6178,59.5573,59.5976,32100.0
2013-05-17 15:20:00,88.67,88.72,88.64,88.68,49300.0,59.5909,59.6245,59.5707,59.5976,49300.0
2013-05-17 15:25:00,88.7,88.72,88.64,88.7,36100.0,59.6111,59.6245,59.5707,59.6111,36100.0
2013-05-17 15:30:00,88.7,88.74,88.69,88.69,31900.0,59.6111,59.6379,59.6043,59.6043,31900.0
2013-05-17 15:35:00,88.69,88.73,88.63,88.63,68000.0,59.6043,59.6312,59.564,59.564,68000.0
2013-05-17 15:40:00,88.62,88.63,88.56,88.58,91900.0,59.5573,59.564,59.517,59.5304,91900.0
2013-05-17 15:45:00,88.58,88.62,88.5,88.54,166800.0,59.5304,59.5573,59.4767,59.5035,166800.0
2013-05-17 15:50:00,88.55,88.56,88.47,88.52,108800.0,59.5103,59.517,59.4565,59.4901,108800.0
2013-05-17 15:55:00,88.52,88.7,88.5,88.7,219600.0,59.4901,59.6111,59.4767,59.6111,219600.0
2013-05-20 09:30:00,88.62,88.75,88.57,88.69,36700.0,59.5573,59.6447,59.5237,59.6043,36700.0
2013-05-20 09:35:00,88.69,88.84,88.64,88.84,16600.0,59.6043,59.7052,59.5707,59.7052,16600.0
2013-05-20 09:40:00,88.82,88.85,88.64,88.64,13300.0,59.6917,59.7119,59.5707,59.5707,13300.0
2013-05-20 09:45:00,88.67,88.7,88.59,88.59,40900.0,59.5909,59.6111,59.5371,59.5371,40900.0
2013-05-20 09:50:00,88.58,88.6,88.46,88.59,29500.0,59.5304,59.5439,59.4498,59.5371,29500.0
2013-05-20 09:55:00,88.6,88.61,88.51,88.53,40300.0,59.5439,59.5506,59.4834,59.4968,40300.0
2013-05-20 10:00:00,88.53,88.66,88.52,88.6,32900.0,59.4968,59.5842,59.4901,59.5439,32900.0
2013-05-20 10:05:00,88.6,88.64,88.55,88.6,40200.0,59.5439,59.5707,59.5103,59.5439,40200.0
2013-05-20 10:10:00,88.6,88.6,88.43,88.45,41400.0,59.5439,59.5439,59.4296,59.4431,41400.0
2013-05-20 10:15:00,88.47,88.56,88.45,88.47,15700.0,59.4565,59.517,59.4431,59.4565,15700.0
2013-05-20 10:20:00,88.46,88.53,88.38,88.38,23100.0,59.4498,59.4968,59.396,59.396,23100.0
2013-05-20 10:25:00,88.38,88.42,88.37,88.38,15800.0,59.396,59.4229,59.3893,59.396,15800.0
2013-05-20 10:30:00,88.39,88.45,88.36,88.44,18900.0,59.4027,59.4431,59.3826,59.4363,18900.0
2013-05-20 10:35:00,88.44,88.5,88.42,88.49,42100.0,59.4363,59.4767,59.4229,59.4699,42100.0
2013-05-20 10:40:00,88.5,88.61,88.5,88.6,14500.0,59.4767,59.5506,59.4767,59.5439,14500.0
2013-05-20 10:45:00,88.59,88.63,88.54,88.63,37100.0,59.5371,59.564,59.5035,59.564,37100.0
2013-05-20 10:50:00,88.63,88.63,88.47,88.48,24400.0,59.564,59.564,59.4565,59.4632,24400.0
2013-05-20 10:55:00,88.48,88.58,88.48,88.52,35500.0,59.4632,59.5304,59.4632,59.4901,35500.0
2013-05-20 11:00:00,88.54,88.61,88.52,88.59,17000.0,59.5035,59.5506,59.4901,59.5371,17000.0
2013-05-20 11:05:00,88.6,88.62,88.58,88.62,9600.0,59.5439,59.5573,59.5304,59.5573,9600.0
2013-05-20 11:10:00,88.61,88.61,88.57,88.58,7700.0,59.5506,59.5506,59.5237,59.5304,7700.0
2013-05-20 11:15:00,88.58,88.58,88.54,88.58,17700.0,59.5304,59.5304,59.5035,59.5304,17700.0
2013-05-20 11:20:00,88.57,88.58,88.54,88.55,10000.0,59.5237,59.5304,59.5035,59.5103,10000.0
2013-05-20 11:25:00,88.54,88.6,88.52,88.6,23200.0,59.5035,59.5439,59.4901,59.5439,23200.0
2013-05-20 11:30:00,88.61,88.68,88.61,88.66,20200.0,59.5506,59.5976,59.5506,59.5842,20200.0
2013-05-20 11:35:00,88.67,88.7,88.66,88.68,23100.0,59.5909,59.6111,59.5842,59.5976,23100.0
2013-05-20 11:40:00,88.68,88.71,88.67,88.67,18300.0,59.5976,59.6178,59.5909,59.5909,18300.0
2013-05-20 11:45:00,88.68,88.79,88.67,88.77,35400.0,59.5976,59.6716,59.5909,59.6581,35400.0
2013-05-20 11:50:00,88.78,88.82,88.75,88.78,40500.0,59.6648,59.6917,59.6447,59.6648,40500.0
2013-05-20 11:55:00,88.79,88.81,88.77,88.77,9200.0,59.6716,59.685,59.6581,59.6581,9200.0
2013-05-20 12:00:00,88.76,88.83,88.76,88.83,27600.0,59.6514,59.6984,59.6514,59.6984,27600.0
2013-05-20 12:05:00,88.81,88.81,88.75,88.76,16500.0,59.685,59.685,59.6447,59.6514,16500.0
2013-05-20 12:10:00,88.78,88.82,88.77,88.77,15500.0,59.6648,59.6917,59.6581,59.6581,15500.0
2013-05-20 12:15:00,88.76,88.76,88.69,88.7,14100.0,59.6514,59.6514,59.6043,59.6111,14100.0
2013-05-20 12:20:00,88.7,88.71,88.62,88.68,24700.0,59.6111,59.6178,59.5573,59.5976,24700.0
2013-05-20 12:25:00,88.67,88.7,88.61,88.61,10900.0,59.5909,59.6111,59.5506,59.5506,10900.0
2013-05-20 12:30:00,88.6,88.61,88.53,88.53,11800.0,59.5439,59.5506,59.4968,59.4968,11800.0
2013-05-20 12:35:00,88.53,88.54,88.45,88.45,12600.0,59.4968,59.5035,59.4431,59.4431,12600.0
2013-05-20 12:40:00,88.46,88.51,88.45,88.49,6100.0,59.4498,59.4834,59.4431,59.4699,6100.0
2013-05-20 12:45:00,88.49,88.55,88.49,88.51,11400.0,59.4699,59.5103,59.4699,59.4834,11400.0
2013-05-20 12:50:00,88.51,88.62,88.51,88.62,11500.0,59.4834,59.5573,59.4834,59.5573,11500.0
2013-05-20 12:55:00,88.64,88.68,88.62,88.65,11500.0,59.5707,59.5976,59.5573,59.5775,11500.0
2013-05-20 13:00:00,88.65,88.65,88.6,88.64,9600.0,59.5775,59.5775,59.5439,59.5707,9600.0
2013-05-20 13:05:00,88.64,88.67,88.64,88.66,5000.0,59.5707,59.5909,59.5707,59.5842,5000.0
2013-05-20 13:10:00,88.65,88.66,88.62,88.62,10500.0,59.5775,59.5842,59.5573,59.5573,10500.0
2013-05-20 13:15:00,88.61,88.63,88.49,88.5,19000.0,59.5506,59.564,59.4699,59.4767,19000.0
2013-05-20 13:20:00,88.5,88.61,88.5,88.58,24700.0,59.4767,59.5506,59.4767,59.5304,24700.0
2013-05-20 13:25:00,88.58,88.58,88.52,88.55,22200.0,59.5304,59.5304,59.4901,59.5103,22200.0
2013-05-20 13:30:00,88.55,88.66,88.55,88.65,13800.0,59.5103,59.5842,59.5103,59.5775,13800.0
2013-05-20 13:35:00,88.65,88.66,88.56,88.56,22200.0,59.5775,59.5842,59.517,59.517,22200.0
2013-05-20 13:40:00,88.56,88.56,88.5,88.5,14900.0,59.517,59.517,59.4767,59.4767,14900.0
2013-05-20 13:45:00,88.51,88.59,88.47,88.58,18800.0,59.4834,59.5371,59.4565,59.5304,18800.0
2013-05-20 13:50:00,88.6,88.6,88.52,88.59,22500.0,59.5439,59.5439,59.4901,59.5371,22500.0
2013-05-20 13:55:00,88.59,88.67,88.59,88.64,11200.0,59.5371,59.5909,59.5371,59.5707,11200.0
2013-05-20 14:00:00,88.64,88.65,88.46,88.48,18900.0,59.5707,59.5775,59.4498,59.4632,18900.0
2013-05-20 14:05:00,88.48,88.59,88.46,88.59,18400.0,59.4632,59.5371,59.4498,59.5371,18400.0
2013-05-20 14:10:00,88.59,88.6,88.55,88.59,5500.0,59.5371,59.5439,59.5103,59.5371,5500.0
2013-05-20 14:15:00,88.6,88.61,88.57,88.57,8300.0,59.5439,59.5506,59.5237,59.5237,8300.0
2013-05-20 14:20:00,88.58,88.67,88.56,88.67,22000.0,59.5304,59.5909,59.517,59.5909,22000.0
2013-05-20 14:25:00,88.66,88.67,88.63,88.66,6100.0,59.5842,59.5909,59.564,59.5842,6100.0
2013-05-20 14:30:00,88.68,88.7,88.62,88.62,15100.0,59.5976,59.6111,59.5573,59.5573,15100.0
2013-05-20 14:35:00,88.63,88.64,88.5,88.52,18800.0,59.564,59.5707,59.4767,59.4901,18800.0
2013-05-20 14:40:00,88.51,88.56,88.48,88.55,10300.0,59.4834,59.517,59.4632,59.5103,10300.0
2013-05-20 14:45:00,88.54,88.59,88.52,88.59,26200.0,59.5035,59.5371,59.4901,59.5371,26200.0
2013-05-20 14:50:00,88.6,88.64,88.57,88.58,12600.0,59.5439,59.5707,59.5237,59.5304,12600.0
2013-05-20 14:55:00,88.58,88.64,88.49,88.49,32900.0,59.5304,59.5707,59.4699,59.4699,32900.0
2013-05-20 15:00:00,88.5,88.62,88.5,88.62,30100.0,59.4767,59.5573,59.4767,59.5573,30100.0
2013-05-20 15:05:00,88.62,88.62,88.55,88.58,22500.0,59.5573,59.5573,59.5103,59.5304,22500.0
2013-05-20 15:10:00,88.58,88.63,88.55,88.57,19900.0,59.5304,59.564,59.5103,59.5237,19900.0
2013-05-20 15:15:00,88.57,88.6,88.55,88.57,30100.0,59.5237,59.5439,59.5103,59.5237,30100.0
2013-05-20 15:20:00,88.56,88.56,88.51,88.55,26300.0,59.517,59.517,59.4834,59.5103,26300.0
2013-05-20 15:25:00,88.54,88.59,88.51,88.59,13800.0,59.5035,59.5371,59.4834,59.5371,13800.0
2013-05-20 15:30:00,88.58,88.59,88.49,88.5,29800.0,59.5304,59.5371,59.4699,59.4767,29800.0
2013-05-20 15:35:00,88.49,88.56,88.43,88.55,95100.0,59.4699,59.517,59.4296,59.5103,95100.0
2013-05-20 15:40:00,88.56,88.63,88.51,88.54,38400.0,59.517,59.564,59.4834,59.5035,38400.0
2013-05-20 15:45:00,88.53,88.55,88.48,88.48,53200.0,59.4968,59.5103,59.4632,59.4632,53200.0
2013-05-20 15:50:00,88.48,88.49,88.36,88.39,185300.0,59.4632,59.4699,59.3826,59.4027,185300.0
2013-05-20 15:55:00,88.38,88.62,88.35,88.55,315500.0,59.396,59.5573,59.3758,59.5103,315500.0
2013-05-21 09:30:00,88.55,89.31,88.51,89.2,115700.0,59.5103,60.021,59.4834,59.9471,115700.0
2013-05-21 09:35:00,89.2,89.24,89.02,89.23,35500.0,59.9471,59.974,59.8261,59.9673,35500.0
2013-05-21 09:40:00,89.24,89.42,89.18,89.3,42400.0,59.974,60.0949,59.9337,60.0143,42400.0
2013-05-21 09:45:00,89.3,89.34,89.16,89.22,48300.0,60.0143,60.0412,59.9202,59.9605,48300.0
2013-05-21 09:50:00,89.2,89.26,89.1,89.13,31900.0,59.9471,59.9874,59.8799,59.9,31900.0
2013-05-21 09:55:00,89.13,89.2,89.1,89.14,24700.0,59.9,59.9471,59.8799,59.9068,24700.0
2013-05-21 10:00:00,89.15,89.25,89.11,89.21,52000.0,59.9135,59.9807,59.8866,59.9538,52000.0
2013-05-21 10:05:00,89.2,89.23,89.07,89.09,40800.0,59.9471,59.9673,59.8597,59.8732,40800.0
2013-05-21 10:10:00,89.09,89.22,89.06,89.13,64800.0,59.8732,59.9605,59.853,59.9,64800.0
2013-05-21 10:15:00,89.14,89.24,89.1,89.22,50800.0,59.9068,59.974,59.8799,59.9605,50800.0
2013-05-21 10:20:00,89.23,89.23,89.07,89.08,49500.0,59.9673,59.9673,59.8597,59.8664,49500.0
2013-05-21 10:25:00,89.06,89.23,89.06,89.17,52400.0,59.853,59.9673,59.853,59.9269,52400.0
2013-05-21 10:30:00,89.18,89.2,89.09,89.12,31700.0,59.9337,59.9471,59.8732,59.8933,31700.0
2013-05-21 10:35:00,89.14,89.3,89.05,89.3,85300.0,59.9068,60.0143,59.8463,60.0143,85300.0
2013-05-21 10:40:00,89.3,89.31,89.18,89.19,52100.0,60.0143,60.021,59.9337,59.9404,52100.0
2013-05-21 10:45:00,89.18,89.25,89.14,89.18,39900.0,59.9337,59.9807,59.9068,59.9337,39900.0
2013-05-21 10:50:00,89.19,89.23,89.14,89.15,46700.0,59.9404,59.9673,59.9068,59.9135,46700.0
2013-05-21 10:55:00,89.14,89.18,89.02,89.05,61300.0,59.9068,59.9337,59.8261,59.8463,61300.0
2013-05-21 11:00:00,89.05,89.09,89.02,89.07,34400.0,59.8463,59.8732,59.8261,59.8597,34400.0
2013-05-21 11:05:00,89.07,89.12,89.04,89.04,20900.0,59.8597,59.8933,59.8396,59.8396,20900.0
2013-05-21 11:10:00,89.01,89.08,88.97,89.08,20700.0,59.8194,59.8664,59.7925,59.8664,20700.0
2013-05-21 11:15:00,89.06,89.11,89.05,89.08,12100.0,59.853,59.8866,59.8463,59.8664,12100.0
2013-05-21 11:20:00,89.06,89.09,88.99,89.03,13100.0,59.853,59.8732,59.806,59.8328,13100.0
2013-05-21 11:25:00,89.04,89.08,89.0,89.06,15300.0,59.8396,59.8664,59.8127,59.853,15300.0
2013-05-21 11:30:00,89.05,89.12,89.04,89.08,38000.0,59.8463,59.8933,59.8396,59.8664,38000.0
2013-05-21 11:35:00,89.07,89.11,89.06,89.1,15800.0,59.8597,59.8866,59.853,59.8799,15800.0
2013-05-21 11:40:00,89.09,89.11,88.94,88.96,36000.0,59.8732,59.8866,59.7724,59.7858,36000.0
2013-05-21 11:45:00,88.96,88.99,88.94,88.98,9000.0,59.7858,59.806,59.7724,59.7992,9000.0
2013-05-21 11:50:00,88.96,89.01,88.94,88.94,26300.0,59.7858,59.8194,59.7724,59.7724,26300.0
2013-05-21 11:55:00,88.94,88.97,88.89,88.94,18200.0,59.7724,59.7925,59.7388,59.7724,18200.0
2013-05-21 12:00:00,88.94,89.02,88.94,88.99,21700.0,59.7724,59.8261,59.7724,59.806,21700.0
2013-05-21 12:05:00,88.98,89.0,88.96,88.96,8900.0,59.7992,59.8127,59.7858,59.7858,8900.0
2013-05-21 12:10:00,88.95,88.97,88.93,88.96,13400.0,59.7791,59.7925,59.7656,59.7858,13400.0
2013-05-21 12:15:00,88.97,89.01,88.95,88.99,28200.0,59.7925,59.8194,59.7791,59.806,28200.0
2013-05-21 12:20:00,88.99,89.02,88.95,88.96,17900.0,59.806,59.8261,59.7791,59.7858,17900.0
2013-05-21 12:25:00,88.97,89.01,88.97,88.99,25800.0,59.7925,59.8194,59.7925,59.806,25800.0
2013-05-21 12:30:00,88.99,89.02,88.98,88.99,20500.0,59.806,59.8261,59.7992,59.806,20500.0
2013-05-21 12:35:00,88.99,89.0,88.89,88.91,11500.0,59.806,59.8127,59.7388,59.7522,11500.0
2013-05-21 12:40:00,88.91,88.99,88.89,88.98,22800.0,59.7522,59.806,59.7388,59.7992,22800.0
2013-05-21 12:45:00,88.98,89.02,88.92,88.94,28900.0,59.7992,59.8261,59.7589,59.7724,28900.0
2013-05-21 12:50:00,88.94,89.0,88.94,88.99,39400.0,59.7724,59.8127,59.7724,59.806,39400.0
2013-05-21 12:55:00,88.99,89.03,88.96,89.0,13300.0,59.806,59.8328,59.7858,59.8127,13300.0
2013-05-21 13:00:00,89.0,89.02,88.96,89.01,17400.0,59.8127,59.8261,59.7858,59.8194,17400.0
2013-05-21 13:05:00,89.01,89.13,88.97,89.12,92500.0,59.8194,59.9,59.7925,59.8933,92500.0
2013-05-21 13:10:00,89.11,89.11,89.0,89.05,14200.0,59.8866,59.8866,59.8127,59.8463,14200.0
2013-05-21 13:15:00,89.04,89.1,89.04,89.09,8300.0,59.8396,59.8799,59.8396,59.8732,8300.0
2013-05-21 13:20:00,89.1,89.1,89.0,89.0,30500.0,59.8799,59.8799,59.8127,59.8127,30500.0
2013-05-21 13:25:00,88.99,89.04,88.97,88.99,11600.0,59.806,59.8396,59.7925,59.806,11600.0
2013-05-21 13:30:00,89.0,89.07,88.99,89.06,15400.0,59.8127,59.8597,59.806,59.853,15400.0
2013-05-21 13:35:00,89.07,89.11,89.06,89.11,15800.0,59.8597,59.8866,59.853,59.8866,15800.0
2013-05-21 13:40:00,89.1,89.13,89.07,89.08,12900.0,59.8799,59.9,59.8597,59.8664,12900.0
2013-05-21 13:45:00,89.08,89.09,89.06,89.07,12100.0,59.8664,59.8732,59.853,59.8597,12100.0
2013-05-21 13:50:00,89.07,89.17,89.07,89.15,55600.0,59.8597,59.9269,59.8597,59.9135,55600.0
2013-05-21 13:55:00,89.15,89.16,89.12,89.15,12100.0,59.9135,59.9202,59.8933,59.9135,12100.0
2013-05-21 14:00:00,89.13,89.17,89.1,89.14,25000.0,59.9,59.9269,59.8799,59.9068,25000.0
2013-05-21 14:05:00,89.13,89.16,89.09,89.13,35100.0,59.9,59.9202,59.8732,59.9,35100.0
2013-05-21 14:10:00,89.15,89.17,89.12,89.14,40400.0,59.9135,59.9269,59.8933,59.9068,40400.0
2013-05-21 14:15:00,89.14,89.25,89.13,89.25,61600.0,59.9068,59.9807,59.9,59.9807,61600.0
2013-05-21 14:20:00,89.26,89.27,89.18,89.25,16300.0,59.9874,59.9941,59.9337,59.9807,16300.0
2013-05-21 14:25:00,89.26,89.29,89.17,89.17,14700.0,59.9874,60.0076,59.9269,59.9269,14700.0
2013-05-21 14:30:00,89.16,89.18,89.04,89.08,41500.0,59.9202,59.9337,59.8396,59.8664,41500.0
2013-05-21 14:35:00,89.09,89.12,89.01,89.07,22800.0,59.8732,59.8933,59.8194,59.8597,22800.0
2013-05-21 14:40:00,89.08,89.09,89.02,89.04,14100.0,59.8664,59.8732,59.8261,59.8396,14100.0
2013-05-21 14:45:00,89.04,89.05,88.95,89.02,19100.0,59.8396,59.8463,59.7791,59.8261,19100.0
2013-05-21 14:50:00,89.03,89.06,89.0,89.03,52800.0,59.8328,59.853,59.8127,59.8328,52800.0
2013-05-21 14:55:00,89.03,89.08,89.03,89.08,15500.0,59.8328,59.8664,59.8328,59.8664,15500.0
2013-05-21 15:00:00,89.08,89.09,88.99,88.99,18300.0,59.8664,59.8732,59.806,59.806,18300.0
2013-05-21 15:05:00,89.0,89.0,88.9,88.92,31200.0,59.8127,59.8127,59.7455,59.7589,31200.0
2013-05-21 15:10:00,88.92,88.94,88.88,88.93,43200.0,59.7589,59.7724,59.732,59.7656,43200.0
2013-05-21 15:15:00,88.93,88.93,88.78,88.84,31800.0,59.7656,59.7656,59.6648,59.7052,31800.0
2013-05-21 15:20:00,88.85,88.86,88.82,88.86,33600.0,59.7119,59.7186,59.6917,59.7186,33600.0
2013-05-21 15:25:00,88.86,88.91,88.8,88.82,24000.0,59.7186,59.7522,59.6783,59.6917,24000.0
2013-05-21 15:30:00,88.82,88.9,88.81,88.86,23300.0,59.6917,59.7455,59.685,59.7186,23300.0
2013-05-21 15:35:00,88.86,88.87,88.79,88.83,42700.0,59.7186,59.7253,59.6716,59.6984,42700.0
2013-05-21 15:40:00,88.84,88.89,88.8,88.8,51700.0,59.7052,59.7388,59.6783,59.6783,51700.0
2013-05-21 15:45:00,88.8,88.83,88.77,88.8,40100.0,59.6783,59.6984,59.6581,59.6783,40100.0
2013-05-21 15:50:00,88.79,88.82,88.72,88.73,95000.0,59.6716,59.6917,59.6245,59.6312,95000.0
2013-05-21 15:55:00,88.72,88.8,88.72,88.79,105200.0,59.6245,59.6783,59.6245,59.6716,105200.0
2013-05-22 09:30:00,88.73,89.01,88.73,89.0,41200.0,59.6312,59.8194,59.6312,59.8127,41200.0
2013-05-22 09:35:00,88.96,89.03,88.95,88.97,30200.0,59.7858,59.8328,59.7791,59.7925,30200.0
2013-05-22 09:40:00,88.99,89.01,88.81,88.89,31300.0,59.806,59.8194,59.685,59.7388,31300.0
2013-05-22 09:45:00,88.88,89.01,88.8,88.93,32000.0,59.732,59.8194,59.6783,59.7656,32000.0
2013-05-22 09:50:00,88.93,89.01,88.93,89.0,37500.0,59.7656,59.8194,59.7656,59.8127,37500.0
2013-05-22 09:55:00,89.0,89.01,88.95,88.98,27000.0,59.8127,59.8194,59.7791,59.7992,27000.0
2013-05-22 10:00:00,88.99,89.29,88.98,89.25,48900.0,59.806,60.0076,59.7992,59.9807,48900.0
2013-05-22 10:05:00,89.25,89.34,89.25,89.27,33000.0,59.9807,60.0412,59.9807,59.9941,33000.0
2013-05-22 10:10:00,89.27,89.35,89.27,89.33,67200.0,59.9941,60.0479,59.9941,60.0345,67200.0
2013-05-22 10:15:00,89.33,89.35,89.26,89.28,39600.0,60.0345,60.0479,59.9874,60.0009,39600.0
2013-05-22 10:20:00,89.27,89.38,89.23,89.36,49100.0,59.9941,60.0681,59.9673,60.0546,49100.0
2013-05-22 10:25:00,89.37,89.54,89.29,89.49,64300.0,60.0613,60.1756,60.0076,60.142,64300.0
2013-05-22 10:30:00,89.48,89.53,89.31,89.32,71100.0,60.1353,60.1689,60.021,60.0277,71100.0
2013-05-22 10:35:00,89.32,89.33,88.94,89.03,82700.0,60.0277,60.0345,59.7724,59.8328,82700.0
2013-05-22 10:40:00,89.01,89.26,88.96,89.22,52100.0,59.8194,59.9874,59.7858,59.9605,52100.0
2013-05-22 10:45:00,89.24,89.24,89.02,89.18,46900.0,59.974,59.974,59.8261,59.9337,46900.0
2013-05-22 10:50:00,89.22,89.29,89.12,89.21,47200.0,59.9605,60.0076,59.8933,59.9538,47200.0
2013-05-22 10:55:00,89.23,89.32,89.11,89.21,56200.0,59.9673,60.0277,59.8866,59.9538,56200.0
2013-05-22 11:00:00,89.2,89.27,89.07,89.11,54000.0,59.9471,59.9941,59.8597,59.8866,54000.0
2013-05-22 11:05:00,89.17,89.3,89.09,89.28,36800.0,59.9269,60.0143,59.8732,60.0009,36800.0
2013-05-22 11:10:00,89.28,89.33,89.22,89.31,43300.0,60.0009,60.0345,59.9605,60.021,43300.0
2013-05-22 11:15:00,89.32,89.34,89.21,89.26,57100.0,60.0277,60.0412,59.9538,59.9874,57100.0
2013-05-22 11:20:00,89.23,89.31,89.22,89.24,20900.0,59.9673,60.021,59.9605,59.974,20900.0
2013-05-22 11:25:00,89.23,89.32,89.2,89.31,29500.0,59.9673,60.0277,59.9471,60.021,29500.0
2013-05-22 11:30:00,89.34,89.42,89.33,89.38,38200.0,60.0412,60.0949,60.0345,60.0681,38200.0
2013-05-22 11:35:00,89.38,89.38,89.29,89.3,28600.0,60.0681,60.0681,60.0076,60.0143,28600.0
2013-05-22 11:40:00,89.3,89.35,89.27,89.32,13500.0,60.0143,60.0479,59.9941,60.0277,13500.0
2013-05-22 11:45:00,89.32,89.47,89.32,89.44,58100.0,60.0277,60.1285,60.0277,60.1084,58100.0
2013-05-22 11:50:00,89.45,89.45,89.34,89.36,20900.0,60.1151,60.1151,60.0412,60.0546,20900.0
2013-05-22 11:55:00,89.36,89.47,89.35,89.38,22100.0,60.0546,60.1285,60.0479,60.0681,22100.0
2013-05-22 12:00:00,89.39,89.39,89.3,89.33,21700.0,60.0748,60.0748,60.0143,60.0345,21700.0
2013-05-22 12:05:00,89.34,89.38,89.31,89.31,21300.0,60.0412,60.0681,60.021,60.021,21300.0
2013-05-22 12:10:00,89.29,89.3,89.17,89.26,25700.0,60.0076,60.0143,59.9269,59.9874,25700.0
2013-05-22 12:15:00,89.25,89.27,89.23,89.25,12400.0,59.9807,59.9941,59.9673,59.9807,12400.0
2013-05-22 12:20:00,89.24,89.31,89.22,89.3,26700.0,59.974,60.021,59.9605,60.0143,26700.0
2013-05-22 12:25:00,89.29,89.31,89.2,89.22,28000.0,60.0076,60.021,59.9471,59.9605,28000.0
2013-05-22 12:30:00,89.22,89.25,89.14,89.15,15700.0,59.9605,59.9807,59.9068,59.9135,15700.0
2013-05-22 12:35:00,89.15,89.19,89.02,89.07,44300.0,59.9135,59.9404,59.8261,59.8597,44300.0
2013-05-22 12:40:00,89.08,89.15,89.07,89.15,16700.0,59.8664,59.9135,59.8597,59.9135,16700.0
2013-05-22 12:45:00,89.15,89.18,89.06,89.1,14500.0,59.9135,59.9337,59.853,59.8799,14500.0
2013-05-22 12:50:00,89.1,89.24,89.1,89.24,22800.0,59.8799,59.974,59.8799,59.974,22800.0
2013-05-22 12:55:00,89.25,89.32,89.24,89.29,33700.0,59.9807,60.0277,59.974,60.0076,33700.0
2013-05-22 13:00:00,89.28,89.31,89.16,89.18,20500.0,60.0009,60.021,59.9202,59.9337,20500.0
2013-05-22 13:05:00,89.18,89.18,89.06,89.1,27500.0,59.9337,59.9337,59.853,59.8799,27500.0
2013-05-22 13:10:00,89.11,89.14,89.07,89.1,18200.0,59.8866,59.9068,59.8597,59.8799,18200.0
2013-05-22 13:15:00,89.1,89.14,89.05,89.07,22800.0,59.8799,59.9068,59.8463,59.8597,22800.0
2013-05-22 13:20:00,89.06,89.06,89.0,89.0,17900.0,59.853,59.853,59.8127,59.8127,17900.0
2013-05-22 13:25:00,89.0,89.02,88.91,88.95,29400.0,59.8127,59.8261,59.7522,59.7791,29400.0
2013-05-22 13:30:00,88.94,88.94,88.82,88.87,24700.0,59.7724,59.7724,59.6917,59.7253,24700.0
2013-05-22 13:35:00,88.87,88.95,88.83,88.88,15300.0,59.7253,59.7791,59.6984,59.732,15300.0
2013-05-22 13:40:00,88.89,88.95,88.8,88.81,27700.0,59.7388,59.7791,59.6783,59.685,27700.0
2013-05-22 13:45:00,88.82,88.83,88.57,88.7,44100.0,59.6917,59.6984,59.5237,59.6111,44100.0
2013-05-22 13:50:00,88.7,88.79,88.65,88.67,29500.0,59.6111,59.6716,59.5775,59.5909,29500.0
2013-05-22 13:55:00,88.69,88.86,88.69,88.78,19400.0,59.6043,59.7186,59.6043,59.6648,19400.0
2013-05-22 14:00:00,88.75,88.87,88.5,88.5,82100.0,59.6447,59.7253,59.4767,59.4767,82100.0
2013-05-22 14:05:00,88.52,88.64,88.3,88.51,95500.0,59.4901,59.5707,59.3422,59.4834,95500.0
2013-05-22 14:10:00,88.52,88.52,88.2,88.29,87300.0,59.4901,59.4901,59.275,59.3355,87300.0
2013-05-22 14:15:00,88.26,88.41,88.22,88.41,65400.0,59.3154,59.4162,59.2885,59.4162,65400.0
2013-05-22 14:20:00,88.4,88.51,88.36,88.49,65400.0,59.4094,59.4834,59.3826,59.4699,65400.0
2013-05-22 14:25:00,88.53,88.53,88.33,88.42,34800.0,59.4968,59.4968,59.3624,59.4229,34800.0
2013-05-22 14:30:00,88.37,88.45,88.33,88.38,32800.0,59.3893,59.4431,59.3624,59.396,32800.0
2013-05-22 14:35:00,88.4,88.41,88.19,88.29,83900.0,59.4094,59.4162,59.2683,59.3355,83900.0
2013-05-22 14:40:00,88.31,88.31,88.17,88.24,40600.0,59.349,59.349,59.2549,59.3019,40600.0
2013-05-22 14:45:00,88.26,88.41,88.23,88.39,46700.0,59.3154,59.4162,59.2952,59.4027,46700.0
2013-05-22 14:50:00,88.37,88.37,88.28,88.28,34200.0,59.3893,59.3893,59.3288,59.3288,34200.0
2013-05-22 14:55:00,88.28,88.45,88.27,88.44,33300.0,59.3288,59.4431,59.3221,59.4363,33300.0
2013-05-22 15:00:00,88.43,88.43,88.22,88.24,33400.0,59.4296,59.4296,59.2885,59.3019,33400.0
2013-05-22 15:05:00,88.24,88.29,88.18,88.29,41700.0,59.3019,59.3355,59.2616,59.3355,41700.0
2013-05-22 15:10:00,88.29,88.3,88.14,88.15,38600.0,59.3355,59.3422,59.2347,59.2414,38600.0
2013-05-22 15:15:00,88.16,88.2,88.01,88.02,80800.0,59.2482,59.275,59.1473,59.1541,80800.0
2013-05-22 15:20:00,88.01,88.04,87.91,87.95,78500.0,59.1473,59.1675,59.0801,59.107,78500.0
2013-05-22 15:25:00,87.96,88.01,87.77,87.82,97000.0,59.1137,59.1473,58.9861,59.0197,97000.0
2013-05-22 15:30:00,87.82,87.94,87.8,87.92,116300.0,59.0197,59.1003,59.0062,59.0869,116300.0
2013-05-22 15:35:00,87.92,87.98,87.91,87.96,140900.0,59.0869,59.1272,59.0801,59.1137,140900.0
2013-05-22 15:40:00,87.95,88.17,87.91,88.12,153800.0,59.107,59.2549,59.0801,59.2213,153800.0
2013-05-22 15:45:00,88.12,88.13,88.03,88.04,142500.0,59.2213,59.228,59.1608,59.1675,142500.0
2013-05-22 15:50:00,88.04,88.14,88.02,88.05,158900.0,59.1675,59.2347,59.1541,59.1742,158900.0
2013-05-22 15:55:00,88.04,88.18,88.01,88.16,240500.0,59.1675,59.2616,59.1473,59.2482,240500.0
2013-05-23 09:30:00,87.6,87.73,87.46,87.62,114700.0,58.8718,58.9592,58.7777,58.8852,114700.0
2013-05-23 09:35:00,87.63,87.7,87.35,87.52,53700.0,58.892,58.939,58.7038,58.818,53700.0
2013-05-23 09:40:00,87.52,87.81,87.47,87.59,60600.0,58.818,59.0129,58.7844,58.8651,60600.0
2013-05-23 09:45:00,87.59,87.61,87.3,87.3,103500.0,58.8651,58.8785,58.6702,58.6702,103500.0
2013-05-23 09:50:00,87.29,87.46,87.29,87.41,81100.0,58.6635,58.7777,58.6635,58.7441,81100.0
2013-05-23 09:55:00,87.41,87.49,87.41,87.49,37400.0,58.7441,58.7979,58.7441,58.7979,37400.0
2013-05-23 10:00:00,87.48,87.69,87.38,87.59,111600.0,58.7912,58.9323,58.724,58.8651,111600.0
2013-05-23 10:05:00,87.6,87.61,87.3,87.34,95500.0,58.8718,58.8785,58.6702,58.6971,95500.0
2013-05-23 10:10:00,87.34,87.51,87.29,87.29,112900.0,58.6971,58.8113,58.6635,58.6635,112900.0
2013-05-23 10:15:00,87.29,87.37,87.14,87.24,82100.0,58.6635,58.7172,58.5627,58.6299,82100.0
2013-05-23 10:20:00,87.24,87.37,87.19,87.34,68600.0,58.6299,58.7172,58.5963,58.6971,68600.0
2013-05-23 10:25:00,87.35,87.45,87.3,87.32,60600.0,58.7038,58.771,58.6702,58.6836,60600.0
2013-05-23 10:30:00,87.31,87.43,87.3,87.4,85000.0,58.6769,58.7576,58.6702,58.7374,85000.0
2013-05-23 10:35:00,87.39,87.43,87.29,87.36,77300.0,58.7307,58.7576,58.6635,58.7105,77300.0
2013-05-23 10:40:00,87.36,87.36,87.22,87.22,50400.0,58.7105,58.7105,58.6164,58.6164,50400.0
2013-05-23 10:45:00,87.22,87.25,87.18,87.19,36500.0,58.6164,58.6366,58.5895,58.5963,36500.0
2013-05-23 10:50:00,87.18,87.23,87.15,87.17,112100.0,58.5895,58.6231,58.5694,58.5828,112100.0
2013-05-23 10:55:00,87.16,87.17,87.0,87.04,73400.0,58.5761,58.5828,58.4686,58.4955,73400.0
2013-05-23 11:00:00,87.05,87.2,87.05,87.13,91100.0,58.5022,58.603,58.5022,58.5559,91100.0
2013-05-23 11:05:00,87.13,87.18,87.12,87.15,66000.0,58.5559,58.5895,58.5492,58.5694,66000.0
2013-05-23 11:10:00,87.13,87.16,87.05,87.15,41800.0,58.5559,58.5761,58.5022,58.5694,41800.0
2013-05-23 11:15:00,87.16,87.19,87.11,87.19,61800.0,58.5761,58.5963,58.5425,58.5963,61800.0
2013-05-23 11:20:00,87.19,87.32,87.19,87.32,71400.0,58.5963,58.6836,58.5963,58.6836,71400.0
2013-05-23 11:25:00,87.33,87.38,87.2,87.22,47000.0,58.6904,58.724,58.603,58.6164,47000.0
2013-05-23 11:30:00,87.22,87.29,87.19,87.28,53600.0,58.6164,58.6635,58.5963,58.6568,53600.0
2013-05-23 11:35:00,87.28,87.36,87.27,87.28,40900.0,58.6568,58.7105,58.65,58.6568,40900.0
2013-05-23 11:40:00,87.29,87.29,87.21,87.27,68100.0,58.6635,58.6635,58.6097,58.65,68100.0
2013-05-23 11:45:00,87.27,87.3,87.23,87.28,24300.0,58.65,58.6702,58.6231,58.6568,24300.0
2013-05-23 11:50:00,87.28,87.34,87.22,87.25,32800.0,58.6568,58.6971,58.6164,58.6366,32800.0
2013-05-23 11:55:00,87.25,87.29,87.2,87.29,33800.0,58.6366,58.6635,58.603,58.6635,33800.0
2013-05-23 12:00:00,87.31,87.45,87.3,87.4,40800.0,58.6769,58.771,58.6702,58.7374,40800.0
2013-05-23 12:05:00,87.41,87.5,87.41,87.46,23900.0,58.7441,58.8046,58.7441,58.7777,23900.0
2013-05-23 12:10:00,87.47,87.51,87.38,87.45,52300.0,58.7844,58.8113,58.724,58.771,52300.0
2013-05-23 12:15:00,87.42,87.42,87.3,87.35,26100.0,58.7508,58.7508,58.6702,58.7038,26100.0
2013-05-23 12:20:00,87.37,87.41,87.31,87.31,21200.0,58.7172,58.7441,58.6769,58.6769,21200.0
2013-05-23 12:25:00,87.32,87.37,87.27,87.31,24900.0,58.6836,58.7172,58.65,58.6769,24900.0
2013-05-23 12:30:00,87.3,87.33,87.26,87.3,45400.0,58.6702,58.6904,58.6433,58.6702,45400.0
2013-05-23 12:35:00,87.31,87.35,87.26,87.31,42300.0,58.6769,58.7038,58.6433,58.6769,42300.0
2013-05-23 12:40:00,87.31,87.31,87.2,87.24,25200.0,58.6769,58.6769,58.603,58.6299,25200.0
2013-05-23 12:45:00,87.26,87.3,87.23,87.28,33100.0,58.6433,58.6702,58.6231,58.6568,33100.0
2013-05-23 12:50:00,87.28,87.3,87.22,87.3,33500.0,58.6568,58.6702,58.6164,58.6702,33500.0
2013-05-23 12:55:00,87.3,87.3,87.2,87.21,37900.0,58.6702,58.6702,58.603,58.6097,37900.0
2013-05-23 13:00:00,87.22,87.24,87.18,87.24,36700.0,58.6164,58.6299,58.5895,58.6299,36700.0
2013-05-23 13:05:00,87.25,87.27,87.16,87.22,64300.0,58.6366,58.65,58.5761,58.6164,64300.0
2013-05-23 13:10:00,87.22,87.24,87.15,87.23,43000.0,58.6164,58.6299,58.5694,58.6231,43000.0
2013-05-23 13:15:00,87.22,87.23,87.16,87.18,42200.0,58.6164,58.6231,58.5761,58.5895,42200.0
2013-05-23 13:20:00,87.16,87.19,87.06,87.13,71000.0,58.5761,58.5963,58.5089,58.5559,71000.0
2013-05-23 13:25:00,87.11,87.13,87.03,87.08,34300.0,58.5425,58.5559,58.4887,58.5223,34300.0
2013-05-23 13:30:00,87.08,87.15,87.06,87.15,60200.0,58.5223,58.5694,58.5089,58.5694,60200.0
2013-05-23 13:35:00,87.16,87.23,87.15,87.21,30700.0,58.5761,58.6231,58.5694,58.6097,30700.0
2013-05-23 13:40:00,87.22,87.25,87.17,87.23,43100.0,58.6164,58.6366,58.5828,58.6231,43100.0
2013-05-23 13:45:00,87.23,87.26,87.16,87.24,41300.0,58.6231,58.6433,58.5761,58.6299,41300.0
2013-05-23 13:50:00,87.24,87.31,87.21,87.21,37600.0,58.6299,58.6769,58.6097,58.6097,37600.0
2013-05-23 13:55:00,87.21,87.42,87.2,87.4,29400.0,58.6097,58.7508,58.603,58.7374,29400.0
2013-05-23 14:00:00,87.4,87.4,87.29,87.37,38700.0,58.7374,58.7374,58.6635,58.7172,38700.0
2013-05-23 14:05:00,87.38,87.46,87.36,87.45,46700.0,58.724,58.7777,58.7105,58.771,46700.0
2013-05-23 14:10:00,87.43,87.47,87.35,87.37,38700.0,58.7576,58.7844,58.7038,58.7172,38700.0
2013-05-23 14:15:00,87.39,87.5,87.38,87.47,40100.0,58.7307,58.8046,58.724,58.7844,40100.0
2013-05-23 14:20:00,87.46,87.47,87.37,87.4,49600.0,58.7777,58.7844,58.7172,58.7374,49600.0
2013-05-23 14:25:00,87.39,87.43,87.36,87.36,24200.0,58.7307,58.7576,58.7105,58.7105,24200.0
2013-05-23 14:30:00,87.38,87.38,87.19,87.28,39400.0,58.724,58.724,58.5963,58.6568,39400.0
2013-05-23 14:35:00,87.27,87.28,87.22,87.24,29700.0,58.65,58.6568,58.6164,58.6299,29700.0
2013-05-23 14:40:00,87.24,87.42,87.24,87.42,77900.0,58.6299,58.7508,58.6299,58.7508,77900.0
2013-05-23 14:45:00,87.43,87.5,87.38,87.49,52900.0,58.7576,58.8046,58.724,58.7979,52900.0
2013-05-23 14:50:00,87.49,87.49,87.37,87.37,40000.0,58.7979,58.7979,58.7172,58.7172,40000.0
2013-05-23 14:55:00,87.37,87.53,87.36,87.41,89700.0,58.7172,58.8248,58.7105,58.7441,89700.0
2013-05-23 15:00:00,87.42,87.48,87.36,87.38,43800.0,58.7508,58.7912,58.7105,58.724,43800.0
2013-05-23 15:05:00,87.37,87.44,87.35,87.37,34100.0,58.7172,58.7643,58.7038,58.7172,34100.0
2013-05-23 15:10:00,87.38,87.44,87.26,87.26,115700.0,58.724,58.7643,58.6433,58.6433,115700.0
2013-05-23 15:15:00,87.27,87.33,87.15,87.19,46500.0,58.65,58.6904,58.5694,58.5963,46500.0
2013-05-23 15:20:00,87.19,87.33,87.19,87.22,51800.0,58.5963,58.6904,58.5963,58.6164,51800.0
2013-05-23 15:25:00,87.21,87.4,87.19,87.39,69500.0,58.6097,58.7374,58.5963,58.7307,69500.0
2013-05-23 15:30:00,87.38,87.42,87.29,87.37,70500.0,58.724,58.7508,58.6635,58.7172,70500.0
2013-05-23 15:35:00,87.37,87.38,87.18,87.2,98200.0,58.7172,58.724,58.5895,58.603,98200.0
2013-05-23 15:40:00,87.21,87.42,87.2,87.37,94500.0,58.6097,58.7508,58.603,58.7172,94500.0
2013-05-23 15:45:00,87.38,87.45,87.27,87.3,109400.0,58.724,58.771,58.65,58.6702,109400.0
2013-05-23 15:50:00,87.3,87.35,87.27,87.32,223400.0,58.6702,58.7038,58.65,58.6836,223400.0
2013-05-23 15:55:00,87.33,87.38,87.21,87.29,274900.0,58.6904,58.724,58.6097,58.6635,274900.0
2013-05-24 09:30:00,86.72,86.72,86.43,86.52,103700.0,58.2804,58.2804,58.0855,58.146,103700.0
2013-05-24 09:35:00,86.54,86.69,86.48,86.48,65300.0,58.1594,58.2602,58.1191,58.1191,65300.0
2013-05-24 09:40:00,86.48,86.53,86.38,86.45,69700.0,58.1191,58.1527,58.0519,58.0989,69700.0
2013-05-24 09:45:00,86.48,86.64,86.48,86.54,98500.0,58.1191,58.2266,58.1191,58.1594,98500.0
2013-05-24 09:50:00,86.57,86.69,86.48,86.68,50100.0,58.1796,58.2602,58.1191,58.2535,50100.0
2013-05-24 09:55:00,86.68,86.75,86.61,86.63,33300.0,58.2535,58.3006,58.2065,58.2199,33300.0
2013-05-24 10:00:00,86.63,86.64,86.5,86.51,56900.0,58.2199,58.2266,58.1325,58.1393,56900.0
2013-05-24 10:05:00,86.52,86.68,86.5,86.65,57200.0,58.146,58.2535,58.1325,58.2334,57200.0
2013-05-24 10:10:00,86.65,86.71,86.56,86.61,47500.0,58.2334,58.2737,58.1729,58.2065,47500.0
2013-05-24 10:15:00,86.62,86.74,86.57,86.63,71300.0,58.2132,58.2938,58.1796,58.2199,71300.0
2013-05-24 10:20:00,86.62,86.64,86.54,86.57,40700.0,58.2132,58.2266,58.1594,58.1796,40700.0
2013-05-24 10:25:00,86.56,86.74,86.56,86.72,48500.0,58.1729,58.2938,58.1729,58.2804,48500.0
2013-05-24 10:30:00,86.71,86.78,86.66,86.69,74700.0,58.2737,58.3207,58.2401,58.2602,74700.0
2013-05-24 10:35:00,86.68,86.73,86.63,86.72,74200.0,58.2535,58.2871,58.2199,58.2804,74200.0
2013-05-24 10:40:00,86.72,86.79,86.72,86.78,44900.0,58.2804,58.3274,58.2804,58.3207,44900.0
2013-05-24 10:45:00,86.78,86.79,86.71,86.75,61300.0,58.3207,58.3274,58.2737,58.3006,61300.0
2013-05-24 10:50:00,86.74,86.78,86.66,86.73,49100.0,58.2938,58.3207,58.2401,58.2871,49100.0
2013-05-24 10:55:00,86.75,86.8,86.7,86.79,34400.0,58.3006,58.3342,58.267,58.3274,34400.0
2013-05-24 11:00:00,86.78,86.78,86.66,86.74,74500.0,58.3207,58.3207,58.2401,58.2938,74500.0
2013-05-24 11:05:00,86.73,86.79,86.69,86.78,25600.0,58.2871,58.3274,58.2602,58.3207,25600.0
2013-05-24 11:10:00,86.77,86.78,86.71,86.74,33700.0,58.314,58.3207,58.2737,58.2938,33700.0
2013-05-24 11:15:00,86.75,86.78,86.68,86.69,45100.0,58.3006,58.3207,58.2535,58.2602,45100.0
2013-05-24 11:20:00,86.69,86.71,86.58,86.61,24500.0,58.2602,58.2737,58.1863,58.2065,24500.0
2013-05-24 11:25:00,86.61,86.68,86.61,86.63,13100.0,58.2065,58.2535,58.2065,58.2199,13100.0
2013-05-24 11:30:00,86.62,86.65,86.6,86.63,22600.0,58.2132,58.2334,58.1998,58.2199,22600.0
2013-05-24 11:35:00,86.62,86.77,86.62,86.75,21300.0,58.2132,58.314,58.2132,58.3006,21300.0
2013-05-24 11:40:00,86.75,86.79,86.73,86.75,18800.0,58.3006,58.3274,58.2871,58.3006,18800.0
2013-05-24 11:45:00,86.74,86.8,86.72,86.76,25800.0,58.2938,58.3342,58.2804,58.3073,25800.0
2013-05-24 11:50:00,86.77,86.77,86.71,86.76,20100.0,58.314,58.314,58.2737,58.3073,20100.0
2013-05-24 11:55:00,86.77,86.84,86.76,86.83,25600.0,58.314,58.361,58.3073,58.3543,25600.0
2013-05-24 12:00:00,86.84,86.9,86.83,86.84,21700.0,58.361,58.4014,58.3543,58.361,21700.0
2013-05-24 12:05:00,86.83,86.84,86.78,86.82,15800.0,58.3543,58.361,58.3207,58.3476,15800.0
2013-05-24 12:10:00,86.82,86.83,86.74,86.76,18900.0,58.3476,58.3543,58.2938,58.3073,18900.0
2013-05-24 12:15:00,86.76,86.77,86.71,86.74,17600.0,58.3073,58.314,58.2737,58.2938,17600.0
2013-05-24 12:20:00,86.72,86.75,86.65,86.65,13500.0,58.2804,58.3006,58.2334,58.2334,13500.0
2013-05-24 12:25:00,86.65,86.74,86.63,86.74,24000.0,58.2334,58.2938,58.2199,58.2938,24000.0
2013-05-24 12:30:00,86.73,86.77,86.66,86.66,26100.0,58.2871,58.314,58.2401,58.2401,26100.0
2013-05-24 12:35:00,86.66,86.67,86.6,86.67,26700.0,58.2401,58.2468,58.1998,58.2468,26700.0
2013-05-24 12:40:00,86.69,86.73,86.68,86.68,17500.0,58.2602,58.2871,58.2535,58.2535,17500.0
2013-05-24 12:45:00,86.68,86.75,86.68,86.69,11400.0,58.2535,58.3006,58.2535,58.2602,11400.0
2013-05-24 12:50:00,86.69,86.75,86.69,86.74,24200.0,58.2602,58.3006,58.2602,58.2938,24200.0
2013-05-24 12:55:00,86.75,86.76,86.66,86.68,22700.0,58.3006,58.3073,58.2401,58.2535,22700.0
2013-05-24 13:00:00,86.66,86.71,86.65,86.66,19400.0,58.2401,58.2737,58.2334,58.2401,19400.0
2013-05-24 13:05:00,86.66,86.73,86.64,86.71,19500.0,58.2401,58.2871,58.2266,58.2737,19500.0
2013-05-24 13:10:00,86.7,86.73,86.67,86.73,29800.0,58.267,58.2871,58.2468,58.2871,29800.0
2013-05-24 13:15:00,86.73,86.76,86.71,86.74,27800.0,58.2871,58.3073,58.2737,58.2938,27800.0
2013-05-24 13:20:00,86.74,86.79,86.74,86.75,25500.0,58.2938,58.3274,58.2938,58.3006,25500.0
2013-05-24 13:25:00,86.76,86.78,86.73,86.77,22000.0,58.3073,58.3207,58.2871,58.314,22000.0
2013-05-24 13:30:00,86.77,86.79,86.74,86.78,16800.0,58.314,58.3274,58.2938,58.3207,16800.0
2013-05-24 13:35:00,86.77,86.78,86.74,86.77,28900.0,58.314,58.3207,58.2938,58.314,28900.0
2013-05-24 13:40:00,86.76,86.79,86.72,86.78,24800.0,58.3073,58.3274,58.2804,58.3207,24800.0
2013-05-24 13:45:00,86.77,86.8,86.75,86.8,19200.0,58.314,58.3342,58.3006,58.3342,19200.0
2013-05-24 13:50:00,86.79,86.81,86.75,86.79,33500.0,58.3274,58.3409,58.3006,58.3274,33500.0
2013-05-24 13:55:00,86.8,86.84,86.78,86.79,26700.0,58.3342,58.361,58.3207,58.3274,26700.0
2013-05-24 14:00:00,86.79,86.81,86.7,86.74,22500.0,58.3274,58.3409,58.267,58.2938,22500.0
2013-05-24 14:05:00,86.75,86.75,86.71,86.74,19400.0,58.3006,58.3006,58.2737,58.2938,19400.0
2013-05-24 14:10:00,86.75,86.81,86.73,86.8,27300.0,58.3006,58.3409,58.2871,58.3342,27300.0
2013-05-24 14:15:00,86.79,86.88,86.78,86.87,23800.0,58.3274,58.3879,58.3207,58.3812,23800.0
2013-05-24 14:20:00,86.86,86.86,86.77,86.77,21800.0,58.3745,58.3745,58.314,58.314,21800.0
2013-05-24 14:25:00,86.78,86.8,86.74,86.77,23000.0,58.3207,58.3342,58.2938,58.314,23000.0
2013-05-24 14:30:00,86.76,86.77,86.69,86.7,35000.0,58.3073,58.314,58.2602,58.267,35000.0
2013-05-24 14:35:00,86.7,86.76,86.68,86.75,34500.0,58.267,58.3073,58.2535,58.3006,34500.0
2013-05-24 14:40:00,86.75,86.78,86.74,86.78,40700.0,58.3006,58.3207,58.2938,58.3207,40700.0
2013-05-24 14:45:00,86.77,86.78,86.73,86.73,23000.0,58.314,58.3207,58.2871,58.2871,23000.0
2013-05-24 14:50:00,86.73,86.81,86.73,86.79,27600.0,58.2871,58.3409,58.2871,58.3274,27600.0
2013-05-24 14:55:00,86.8,86.8,86.7,86.75,34500.0,58.3342,58.3342,58.267,58.3006,34500.0
2013-05-24 15:00:00,86.75,86.78,86.72,86.73,26800.0,58.3006,58.3207,58.2804,58.2871,26800.0
2013-05-24 15:05:00,86.73,86.84,86.72,86.8,23000.0,58.2871,58.361,58.2804,58.3342,23000.0
2013-05-24 15:10:00,86.81,86.85,86.77,86.78,28600.0,58.3409,58.3678,58.314,58.3207,28600.0
2013-05-24 15:15:00,86.77,86.81,86.75,86.77,51200.0,58.314,58.3409,58.3006,58.314,51200.0
2013-05-24 15:20:00,86.77,86.83,86.74,86.75,54900.0,58.314,58.3543,58.2938,58.3006,54900.0
2013-05-24 15:25:00,86.75,86.78,86.69,86.7,52300.0,58.3006,58.3207,58.2602,58.267,52300.0
2013-05-24 15:30:00,86.7,86.7,86.63,86.64,44300.0,58.267,58.267,58.2199,58.2266,44300.0
2013-05-24 15:35:00,86.65,86.7,86.62,86.65,97900.0,58.2334,58.267,58.2132,58.2334,97900.0
2013-05-24 15:40:00,86.64,86.71,86.63,86.67,74600.0,58.2266,58.2737,58.2199,58.2468,74600.0
2013-05-24 15:45:00,86.67,86.69,86.65,86.65,115000.0,58.2468,58.2602,58.2334,58.2334,115000.0
2013-05-24 15:50:00,86.65,86.71,86.63,86.7,163900.0,58.2334,58.2737,58.2199,58.267,163900.0
2013-05-24 15:55:00,86.7,86.89,86.67,86.86,200800.0,58.267,58.3947,58.2468,58.3745,200800.0
2013-05-28 09:30:00,87.23,87.5,87.11,87.22,132100.0,58.6231,58.8046,58.5425,58.6164,132100.0
2013-05-28 09:35:00,87.22,87.38,87.22,87.26,44200.0,58.6164,58.724,58.6164,58.6433,44200.0
2013-05-28 09:40:00,87.27,87.28,87.06,87.15,41900.0,58.65,58.6568,58.5089,58.5694,41900.0
2013-05-28 09:45:00,87.18,87.28,87.14,87.15,42400.0,58.5895,58.6568,58.5627,58.5694,42400.0
2013-05-28 09:50:00,87.18,87.24,87.16,87.17,60300.0,58.5895,58.6299,58.5761,58.5828,60300.0
2013-05-28 09:55:00,87.16,87.27,87.12,87.25,51800.0,58.5761,58.65,58.5492,58.6366,51800.0
2013-05-28 10:00:00,87.27,87.31,87.11,87.22,58000.0,58.65,58.6769,58.5425,58.6164,58000.0
2013-05-28 10:05:00,87.22,87.31,87.21,87.3,51000.0,58.6164,58.6769,58.6097,58.6702,51000.0
2013-05-28 10:10:00,87.31,87.32,87.24,87.28,31000.0,58.6769,58.6836,58.6299,58.6568,31000.0
2013-05-28 10:15:00,87.27,87.33,87.26,87.32,46500.0,58.65,58.6904,58.6433,58.6836,46500.0
2013-05-28 10:20:00,87.32,87.34,87.28,87.29,46300.0,58.6836,58.6971,58.6568,58.6635,46300.0
2013-05-28 10:25:00,87.29,87.31,87.22,87.26,27200.0,58.6635,58.6769,58.6164,58.6433,27200.0
2013-05-28 10:30:00,87.25,87.33,87.23,87.32,47400.0,58.6366,58.6904,58.6231,58.6836,47400.0
2013-05-28 10:35:00,87.32,87.42,87.29,87.37,68000.0,58.6836,58.7508,58.6635,58.7172,68000.0
2013-05-28 10:40:00,87.37,87.43,87.31,87.36,107900.0,58.7172,58.7576,58.6769,58.7105,107900.0
2013-05-28 10:45:00,87.33,87.42,87.31,87.39,39100.0,58.6904,58.7508,58.6769,58.7307,39100.0
2013-05-28 10:50:00,87.39,87.39,87.31,87.37,28600.0,58.7307,58.7307,58.6769,58.7172,28600.0
2013-05-28 10:55:00,87.37,87.37,87.27,87.34,27100.0,58.7172,58.7172,58.65,58.6971,27100.0
2013-05-28 11:00:00,87.33,87.34,87.2,87.22,53400.0,58.6904,58.6971,58.603,58.6164,53400.0
2013-05-28 11:05:00,87.22,87.24,86.95,86.97,62300.0,58.6164,58.6299,58.435,58.4484,62300.0
2013-05-28 11:10:00,86.96,86.97,86.89,86.91,46800.0,58.4417,58.4484,58.3947,58.4081,46800.0
2013-05-28 11:15:00,86.92,87.06,86.92,87.02,30000.0,58.4148,58.5089,58.4148,58.482,30000.0
2013-05-28 11:20:00,87.0,87.07,86.98,87.04,27100.0,58.4686,58.5156,58.4551,58.4955,27100.0
2013-05-28 11:25:00,87.05,87.14,87.04,87.07,22900.0,58.5022,58.5627,58.4955,58.5156,22900.0
2013-05-28 11:30:00,87.06,87.11,86.97,86.97,56900.0,58.5089,58.5425,58.4484,58.4484,56900.0
2013-05-28 11:35:00,86.96,86.96,86.8,86.87,33500.0,58.4417,58.4417,58.3342,58.3812,33500.0
2013-05-28 11:40:00,86.89,86.94,86.84,86.91,14500.0,58.3947,58.4283,58.361,58.4081,14500.0
2013-05-28 11:45:00,86.88,86.95,86.85,86.95,29700.0,58.3879,58.435,58.3678,58.435,29700.0
2013-05-28 11:50:00,86.94,87.01,86.92,86.98,18800.0,58.4283,58.4753,58.4148,58.4551,18800.0
2013-05-28 11:55:00,86.98,86.98,86.79,86.8,66600.0,58.4551,58.4551,58.3274,58.3342,66600.0
2013-05-28 12:00:00,86.8,86.92,86.79,86.9,32300.0,58.3342,58.4148,58.3274,58.4014,32300.0
2013-05-28 12:05:00,86.9,86.95,86.87,86.94,12800.0,58.4014,58.435,58.3812,58.4283,12800.0
2013-05-28 12:10:00,86.97,87.02,86.93,86.97,14400.0,58.4484,58.482,58.4215,58.4484,14400.0
2013-05-28 12:15:00,86.97,86.97,86.87,86.92,20300.0,58.4484,58.4484,58.3812,58.4148,20300.0
2013-05-28 12:20:00,86.94,87.03,86.94,87.02,9900.0,58.4283,58.4887,58.4283,58.482,9900.0
2013-05-28 12:25:00,87.02,87.04,86.97,87.0,10400.0,58.482,58.4955,58.4484,58.4686,10400.0
2013-05-28 12:30:00,86.99,86.99,86.93,86.97,13600.0,58.4619,58.4619,58.4215,58.4484,13600.0
2013-05-28 12:35:00,86.97,87.0,86.94,86.97,13900.0,58.4484,58.4686,58.4283,58.4484,13900.0
2013-05-28 12:40:00,86.97,87.04,86.96,87.0,34500.0,58.4484,58.4955,58.4417,58.4686,34500.0
2013-05-28 12:45:00,86.98,87.0,86.93,86.96,17500.0,58.4551,58.4686,58.4215,58.4417,17500.0
2013-05-28 12:50:00,86.96,86.98,86.87,86.89,15100.0,58.4417,58.4551,58.3812,58.3947,15100.0
2013-05-28 12:55:00,86.9,86.98,86.9,86.97,15400.0,58.4014,58.4551,58.4014,58.4484,15400.0
2013-05-28 13:00:00,86.97,87.05,86.95,87.02,16500.0,58.4484,58.5022,58.435,58.482,16500.0
2013-05-28 13:05:00,87.03,87.07,86.92,86.93,29000.0,58.4887,58.5156,58.4148,58.4215,29000.0
2013-05-28 13:10:00,86.95,87.0,86.94,86.98,15900.0,58.435,58.4686,58.4283,58.4551,15900.0
2013-05-28 13:15:00,86.99,87.01,86.96,86.98,11300.0,58.4619,58.4753,58.4417,58.4551,11300.0
2013-05-28 13:20:00,86.98,86.99,86.89,86.96,17000.0,58.4551,58.4619,58.3947,58.4417,17000.0
2013-05-28 13:25:00,86.95,87.0,86.94,86.95,11500.0,58.435,58.4686,58.4283,58.435,11500.0
2013-05-28 13:30:00,86.96,86.98,86.83,86.86,16400.0,58.4417,58.4551,58.3543,58.3745,16400.0
2013-05-28 13:35:00,86.86,86.94,86.86,86.87,17800.0,58.3745,58.4283,58.3745,58.3812,17800.0
2013-05-28 13:40:00,86.85,86.88,86.76,86.76,14100.0,58.3678,58.3879,58.3073,58.3073,14100.0
2013-05-28 13:45:00,86.76,86.82,86.69,86.77,20400.0,58.3073,58.3476,58.2602,58.314,20400.0
2013-05-28 13:50:00,86.77,86.81,86.72,86.77,35100.0,58.314,58.3409,58.2804,58.314,35100.0
2013-05-28 13:55:00,86.76,86.77,86.65,86.68,47300.0,58.3073,58.314,58.2334,58.2535,47300.0
2013-05-28 14:00:00,86.67,86.69,86.5,86.53,34100.0,58.2468,58.2602,58.1325,58.1527,34100.0
2013-05-28 14:05:00,86.54,86.54,86.45,86.51,25300.0,58.1594,58.1594,58.0989,58.1393,25300.0
2013-05-28 14:10:00,86.51,86.52,86.37,86.37,32000.0,58.1393,58.146,58.0452,58.0452,32000.0
2013-05-28 14:15:00,86.37,86.51,86.37,86.5,43700.0,58.0452,58.1393,58.0452,58.1325,43700.0
2013-05-28 14:20:00,86.49,86.51,86.44,86.45,44100.0,58.1258,58.1393,58.0922,58.0989,44100.0
2013-05-28 14:25:00,86.46,86.49,86.41,86.47,27300.0,58.1057,58.1258,58.0721,58.1124,27300.0
2013-05-28 14:30:00,86.47,86.52,86.44,86.47,34400.0,58.1124,58.146,58.0922,58.1124,34400.0
2013-05-28 14:35:00,86.47,86.53,86.41,86.41,47900.0,58.1124,58.1527,58.0721,58.0721,47900.0
2013-05-28 14:40:00,86.43,86.52,86.41,86.47,39700.0,58.0855,58.146,58.0721,58.1124,39700.0
2013-05-28 14:45:00,86.48,86.54,86.45,86.49,50300.0,58.1191,58.1594,58.0989,58.1258,50300.0
2013-05-28 14:50:00,86.49,86.65,86.48,86.59,42100.0,58.1258,58.2334,58.1191,58.193,42100.0
2013-05-28 14:55:00,86.58,86.58,86.51,86.51,34600.0,58.1863,58.1863,58.1393,58.1393,34600.0
2013-05-28 15:00:00,86.52,86.6,86.48,86.58,43100.0,58.146,58.1998,58.1191,58.1863,43100.0
2013-05-28 15:05:00,86.56,86.62,86.52,86.52,27200.0,58.1729,58.2132,58.146,58.146,27200.0
2013-05-28 15:10:00,86.53,86.54,86.47,86.48,72500.0,58.1527,58.1594,58.1124,58.1191,72500.0
2013-05-28 15:15:00,86.49,86.53,86.46,86.5,77000.0,58.1258,58.1527,58.1057,58.1325,77000.0
2013-05-28 15:20:00,86.51,86.53,86.45,86.5,48200.0,58.1393,58.1527,58.0989,58.1325,48200.0
2013-05-28 15:25:00,86.49,86.5,86.44,86.45,42300.0,58.1258,58.1325,58.0922,58.0989,42300.0
2013-05-28 15:30:00,86.44,86.52,86.44,86.51,71100.0,58.0922,58.146,58.0922,58.1393,71100.0
2013-05-28 15:35:00,86.51,86.69,86.5,86.66,72400.0,58.1393,58.2602,58.1325,58.2401,72400.0
2013-05-28 15:40:00,86.65,86.74,86.65,86.71,58600.0,58.2334,58.2938,58.2334,58.2737,58600.0
2013-05-28 15:45:00,86.71,86.75,86.67,86.75,103000.0,58.2737,58.3006,58.2468,58.3006,103000.0
2013-05-28 15:50:00,86.74,86.76,86.69,86.71,97900.0,58.2938,58.3073,58.2602,58.2737,97900.0
2013-05-28 15:55:00,86.71,86.79,86.71,86.74,277200.0,58.2737,58.3274,58.2737,58.2938,277200.0
2013-05-29 09:30:00,86.35,86.48,86.09,86.22,71600.0,58.0317,58.1191,57.857,57.9444,71600.0
2013-05-29 09:35:00,86.2,86.41,86.2,86.22,16300.0,57.9309,58.0721,57.9309,57.9444,16300.0
2013-05-29 09:40:00,86.22,86.25,86.09,86.12,18400.0,57.9444,57.9645,57.857,57.8772,18400.0
2013-05-29 09:45:00,86.1,86.41,86.06,86.39,58800.0,57.8637,58.0721,57.8368,58.0586,58800.0
2013-05-29 09:50:00,86.38,86.4,86.2,86.23,36000.0,58.0519,58.0653,57.9309,57.9511,36000.0
2013-05-29 09:55:00,86.25,86.35,86.25,86.31,60400.0,57.9645,58.0317,57.9645,58.0049,60400.0
2013-05-29 10:00:00,86.3,86.51,86.3,86.45,61800.0,57.9981,58.1393,57.9981,58.0989,61800.0
2013-05-29 10:05:00,86.46,86.47,86.36,86.43,48100.0,58.1057,58.1124,58.0385,58.0855,48100.0
2013-05-29 10:10:00,86.42,86.48,86.38,86.42,44000.0,58.0788,58.1191,58.0519,58.0788,44000.0
2013-05-29 10:15:00,86.41,86.53,86.37,86.5,32100.0,58.0721,58.1527,58.0452,58.1325,32100.0
2013-05-29 10:20:00,86.49,86.49,86.24,86.24,33200.0,58.1258,58.1258,57.9578,57.9578,33200.0
2013-05-29 10:25:00,86.24,86.29,86.17,86.27,70400.0,57.9578,57.9914,57.9108,57.978,70400.0
2013-05-29 10:30:00,86.25,86.32,86.22,86.32,20100.0,57.9645,58.0116,57.9444,58.0116,20100.0
2013-05-29 10:35:00,86.33,86.44,86.32,86.41,21500.0,58.0183,58.0922,58.0116,58.0721,21500.0
2013-05-29 10:40:00,86.42,86.43,86.29,86.34,34000.0,58.0788,58.0855,57.9914,58.025,34000.0
2013-05-29 10:45:00,86.34,86.39,86.25,86.25,39700.0,58.025,58.0586,57.9645,57.9645,39700.0
2013-05-29 10:50:00,86.25,86.39,86.22,86.37,44900.0,57.9645,58.0586,57.9444,58.0452,44900.0
2013-05-29 10:55:00,86.35,86.37,86.27,86.28,25500.0,58.0317,58.0452,57.978,57.9847,25500.0
2013-05-29 11:00:00,86.29,86.31,86.13,86.2,40700.0,57.9914,58.0049,57.8839,57.9309,40700.0
2013-05-29 11:05:00,86.18,86.21,86.11,86.18,17500.0,57.9175,57.9377,57.8704,57.9175,17500.0
2013-05-29 11:10:00,86.17,86.23,86.15,86.17,32100.0,57.9108,57.9511,57.8973,57.9108,32100.0
2013-05-29 11:15:00,86.14,86.17,86.1,86.14,27600.0,57.8906,57.9108,57.8637,57.8906,27600.0
2013-05-29 11:20:00,86.14,86.25,86.1,86.25,29000.0,57.8906,57.9645,57.8637,57.9645,29000.0
2013-05-29 11:25:00,86.24,86.33,86.23,86.26,23500.0,57.9578,58.0183,57.9511,57.9713,23500.0
2013-05-29 11:30:00,86.25,86.4,86.25,86.26,23500.0,57.9645,58.0653,57.9645,57.9713,23500.0
2013-05-29 11:35:00,86.27,86.29,86.23,86.23,28500.0,57.978,57.9914,57.9511,57.9511,28500.0
2013-05-29 11:40:00,86.24,86.24,86.18,86.2,40200.0,57.9578,57.9578,57.9175,57.9309,40200.0
2013-05-29 11:45:00,86.2,86.36,86.2,86.35,27100.0,57.9309,58.0385,57.9309,58.0317,27100.0
2013-05-29 11:50:00,86.34,86.38,86.28,86.29,24300.0,58.025,58.0519,57.9847,57.9914,24300.0
2013-05-29 11:55:00,86.29,86.31,86.27,86.29,38000.0,57.9914,58.0049,57.978,57.9914,38000.0
2013-05-29 12:00:00,86.28,86.33,86.25,86.27,14700.0,57.9847,58.0183,57.9645,57.978,14700.0
2013-05-29 12:05:00,86.28,86.3,86.22,86.25,24700.0,57.9847,57.9981,57.9444,57.9645,24700.0
2013-05-29 12:10:00,86.24,86.31,86.23,86.3,21600.0,57.9578,58.0049,57.9511,57.9981,21600.0
2013-05-29 12:15:00,86.29,86.31,86.26,86.29,29300.0,57.9914,58.0049,57.9713,57.9914,29300.0
2013-05-29 12:20:00,86.28,86.28,86.25,86.26,33700.0,57.9847,57.9847,57.9645,57.9713,33700.0
2013-05-29 12:25:00,86.27,86.28,86.22,86.25,41400.0,57.978,57.9847,57.9444,57.9645,41400.0
2013-05-29 12:30:00,86.24,86.28,86.2,86.22,26600.0,57.9578,57.9847,57.9309,57.9444,26600.0
2013-05-29 12:35:00,86.22,86.26,86.2,86.25,20600.0,57.9444,57.9713,57.9309,57.9645,20600.0
2013-05-29 12:40:00,86.26,86.3,86.25,86.28,20500.0,57.9713,57.9981,57.9645,57.9847,20500.0
2013-05-29 12:45:00,86.28,86.31,86.15,86.18,23600.0,57.9847,58.0049,57.8973,57.9175,23600.0
2013-05-29 12:50:00,86.18,86.2,86.12,86.15,23600.0,57.9175,57.9309,57.8772,57.8973,23600.0
2013-05-29 12:55:00,86.16,86.16,86.13,86.16,20600.0,57.9041,57.9041,57.8839,57.9041,20600.0
2013-05-29 13:00:00,86.16,86.19,86.12,86.17,48200.0,57.9041,57.9242,57.8772,57.9108,48200.0
2013-05-29 13:05:00,86.17,86.2,86.12,86.12,39300.0,57.9108,57.9309,57.8772,57.8772,39300.0
2013-05-29 13:10:00,86.13,86.17,86.1,86.15,39400.0,57.8839,57.9108,57.8637,57.8973,39400.0
2013-05-29 13:15:00,86.16,86.17,86.12,86.16,18200.0,57.9041,57.9108,57.8772,57.9041,18200.0
2013-05-29 13:20:00,86.17,86.23,86.16,86.22,18000.0,57.9108,57.9511,57.9041,57.9444,18000.0
2013-05-29 13:25:00,86.23,86.39,86.22,86.39,26700.0,57.9511,58.0586,57.9444,58.0586,26700.0
2013-05-29 13:30:00,86.38,86.38,86.31,86.31,16300.0,58.0519,58.0519,58.0049,58.0049,16300.0
2013-05-29 13:35:00,86.32,86.51,86.32,86.51,35300.0,58.0116,58.1393,58.0116,58.1393,35300.0
2013-05-29 13:40:00,86.51,86.54,86.38,86.39,38700.0,58.1393,58.1594,58.0519,58.0586,38700.0
2013-05-29 13:45:00,86.41,86.42,86.34,86.36,27800.0,58.0721,58.0788,58.025,58.0385,27800.0
2013-05-29 13:50:00,86.37,86.39,86.34,86.35,25800.0,58.0452,58.0586,58.025,58.0317,25800.0
2013-05-29 13:55:00,86.36,86.52,86.36,86.45,35100.0,58.0385,58.146,58.0385,58.0989,35100.0
2013-05-29 14:00:00,86.46,86.49,86.4,86.44,17300.0,58.1057,58.1258,58.0653,58.0922,17300.0
2013-05-29 14:05:00,86.43,86.49,86.41,86.45,66200.0,58.0855,58.1258,58.0721,58.0989,66200.0
2013-05-29 14:10:00,86.44,86.55,86.44,86.47,22700.0,58.0922,58.1662,58.0922,58.1124,22700.0
2013-05-29 14:15:00,86.47,86.53,86.47,86.52,32700.0,58.1124,58.1527,58.1124,58.146,32700.0
2013-05-29 14:20:00,86.52,86.61,86.52,86.58,38200.0,58.146,58.2065,58.146,58.1863,38200.0
2013-05-29 14:25:00,86.57,86.57,86.45,86.48,21700.0,58.1796,58.1796,58.0989,58.1191,21700.0
2013-05-29 14:30:00,86.47,86.47,86.4,86.42,14300.0,58.1124,58.1124,58.0653,58.0788,14300.0
2013-05-29 14:35:00,86.41,86.43,86.35,86.43,28300.0,58.0721,58.0855,58.0317,58.0855,28300.0
2013-05-29 14:40:00,86.42,86.46,86.39,86.46,14500.0,58.0788,58.1057,58.0586,58.1057,14500.0
2013-05-29 14:45:00,86.46,86.49,86.41,86.41,24200.0,58.1057,58.1258,58.0721,58.0721,24200.0
2013-05-29 14:50:00,86.41,86.45,86.4,86.45,27900.0,58.0721,58.0989,58.0653,58.0989,27900.0
2013-05-29 14:55:00,86.46,86.48,86.37,86.37,34300.0,58.1057,58.1191,58.0452,58.0452,34300.0
2013-05-29 15:00:00,86.37,86.44,86.33,86.43,30800.0,58.0452,58.0922,58.0183,58.0855,30800.0
2013-05-29 15:05:00,86.43,86.44,86.37,86.42,32700.0,58.0855,58.0922,58.0452,58.0788,32700.0
2013-05-29 15:10:00,86.43,86.48,86.41,86.43,39900.0,58.0855,58.1191,58.0721,58.0855,39900.0
2013-05-29 15:15:00,86.43,86.46,86.4,86.45,25500.0,58.0855,58.1057,58.0653,58.0989,25500.0
2013-05-29 15:20:00,86.46,86.53,86.44,86.51,38000.0,58.1057,58.1527,58.0922,58.1393,38000.0
2013-05-29 15:25:00,86.51,86.51,86.45,86.49,26200.0,58.1393,58.1393,58.0989,58.1258,26200.0
2013-05-29 15:30:00,86.49,86.54,86.45,86.47,31400.0,58.1258,58.1594,58.0989,58.1124,31400.0
2013-05-29 15:35:00,86.46,86.48,86.39,86.46,69300.0,58.1057,58.1191,58.0586,58.1057,69300.0
2013-05-29 15:40:00,86.46,86.47,86.32,86.33,38100.0,58.1057,58.1124,58.0116,58.0183,38100.0
2013-05-29 15:45:00,86.32,86.32,86.24,86.27,69900.0,58.0116,58.0116,57.9578,57.978,69900.0
2013-05-29 15:50:00,86.26,86.3,86.18,86.23,129600.0,57.9713,57.9981,57.9175,57.9511,129600.0
2013-05-29 15:55:00,86.22,86.4,86.19,86.36,326400.0,57.9444,58.0653,57.9242,58.0385,326400.0
2013-05-30 09:30:00,86.41,86.65,86.34,86.56,51600.0,58.0721,58.2334,58.025,58.1729,51600.0
2013-05-30 09:35:00,86.55,86.55,86.34,86.46,31800.0,58.1662,58.1662,58.025,58.1057,31800.0
2013-05-30 09:40:00,86.45,86.53,86.44,86.46,23900.0,58.0989,58.1527,58.0922,58.1057,23900.0
2013-05-30 09:45:00,86.48,86.7,86.48,86.66,64600.0,58.1191,58.267,58.1191,58.2401,64600.0
2013-05-30 09:50:00,86.68,86.77,86.68,86.72,23800.0,58.2535,58.314,58.2535,58.2804,23800.0
2013-05-30 09:55:00,86.72,86.73,86.62,86.62,18100.0,58.2804,58.2871,58.2132,58.2132,18100.0
2013-05-30 10:00:00,86.6,86.73,86.56,86.59,44500.0,58.1998,58.2871,58.1729,58.193,44500.0
2013-05-30 10:05:00,86.59,86.7,86.57,86.65,35400.0,58.193,58.267,58.1796,58.2334,35400.0
2013-05-30 10:10:00,86.64,86.7,86.59,86.63,35900.0,58.2266,58.267,58.193,58.2199,35900.0
2013-05-30 10:15:00,86.65,86.7,86.57,86.63,77800.0,58.2334,58.267,58.1796,58.2199,77800.0
2013-05-30 10:20:00,86.64,86.7,86.56,86.56,27500.0,58.2266,58.267,58.1729,58.1729,27500.0
2013-05-30 10:25:00,86.55,86.66,86.55,86.63,48200.0,58.1662,58.2401,58.1662,58.2199,48200.0
2013-05-30 10:30:00,86.62,86.63,86.57,86.58,34900.0,58.2132,58.2199,58.1796,58.1863,34900.0
2013-05-30 10:35:00,86.59,86.63,86.58,86.61,19800.0,58.193,58.2199,58.1863,58.2065,19800.0
2013-05-30 10:40:00,86.61,86.66,86.59,86.63,35800.0,58.2065,58.2401,58.193,58.2199,35800.0
2013-05-30 10:45:00,86.63,86.67,86.6,86.65,35700.0,58.2199,58.2468,58.1998,58.2334,35700.0
2013-05-30 10:50:00,86.65,86.67,86.58,86.64,15600.0,58.2334,58.2468,58.1863,58.2266,15600.0
2013-05-30 10:55:00,86.65,86.68,86.63,86.67,49100.0,58.2334,58.2535,58.2199,58.2468,49100.0
2013-05-30 11:00:00,86.66,86.68,86.61,86.62,26200.0,58.2401,58.2535,58.2065,58.2132,26200.0
2013-05-30 11:05:00,86.62,86.67,86.58,86.67,43500.0,58.2132,58.2468,58.1863,58.2468,43500.0
2013-05-30 11:10:00,86.67,86.68,86.6,86.6,35300.0,58.2468,58.2535,58.1998,58.1998,35300.0
2013-05-30 11:15:00,86.6,86.62,86.5,86.52,23800.0,58.1998,58.2132,58.1325,58.146,23800.0
2013-05-30 11:20:00,86.53,86.63,86.53,86.63,17800.0,58.1527,58.2199,58.1527,58.2199,17800.0
2013-05-30 11:25:00,86.62,86.62,86.56,86.58,19700.0,58.2132,58.2132,58.1729,58.1863,19700.0
2013-05-30 11:30:00,86.59,86.61,86.56,86.57,29900.0,58.193,58.2065,58.1729,58.1796,29900.0
2013-05-30 11:35:00,86.55,86.59,86.54,86.58,17100.0,58.1662,58.193,58.1594,58.1863,17100.0
2013-05-30 11:40:00,86.58,86.58,86.51,86.55,25600.0,58.1863,58.1863,58.1393,58.1662,25600.0
2013-05-30 11:45:00,86.56,86.56,86.49,86.52,15700.0,58.1729,58.1729,58.1258,58.146,15700.0
2013-05-30 11:50:00,86.51,86.56,86.51,86.54,18600.0,58.1393,58.1729,58.1393,58.1594,18600.0
2013-05-30 11:55:00,86.55,86.56,86.52,86.55,15600.0,58.1662,58.1729,58.146,58.1662,15600.0
2013-05-30 12:00:00,86.55,86.57,86.48,86.48,42000.0,58.1662,58.1796,58.1191,58.1191,42000.0
2013-05-30 12:05:00,86.49,86.53,86.48,86.5,9100.0,58.1258,58.1527,58.1191,58.1325,9100.0
2013-05-30 12:10:00,86.51,86.55,86.5,86.55,13200.0,58.1393,58.1662,58.1325,58.1662,13200.0
2013-05-30 12:15:00,86.54,86.55,86.5,86.54,17000.0,58.1594,58.1662,58.1325,58.1594,17000.0
2013-05-30 12:20:00,86.54,86.54,86.46,86.5,25500.0,58.1594,58.1594,58.1057,58.1325,25500.0
2013-05-30 12:25:00,86.49,86.54,86.49,86.53,18800.0,58.1258,58.1594,58.1258,58.1527,18800.0
2013-05-30 12:30:00,86.52,86.53,86.48,86.51,28600.0,58.146,58.1527,58.1191,58.1393,28600.0
2013-05-30 12:35:00,86.51,86.53,86.42,86.43,7800.0,58.1393,58.1527,58.0788,58.0855,7800.0
2013-05-30 12:40:00,86.44,86.49,86.43,86.49,11600.0,58.0922,58.1258,58.0855,58.1258,11600.0
2013-05-30 12:45:00,86.48,86.51,86.43,86.44,15700.0,58.1191,58.1393,58.0855,58.0922,15700.0
2013-05-30 12:50:00,86.44,86.44,86.34,86.41,11200.0,58.0922,58.0922,58.025,58.0721,11200.0
2013-05-30 12:55:00,86.41,86.44,86.38,86.42,22300.0,58.0721,58.0922,58.0519,58.0788,22300.0
2013-05-30 13:00:00,86.42,86.45,86.41,86.42,21900.0,58.0788,58.0989,58.0721,58.0788,21900.0
2013-05-30 13:05:00,86.43,86.44,86.37,86.38,13100.0,58.0855,58.0922,58.0452,58.0519,13100.0
2013-05-30 13:10:00,86.37,86.46,86.36,86.45,16600.0,58.0452,58.1057,58.0385,58.0989,16600.0
2013-05-30 13:15:00,86.44,86.48,86.42,86.45,44300.0,58.0922,58.1191,58.0788,58.0989,44300.0
2013-05-30 13:20:00,86.44,86.45,86.42,86.45,12300.0,58.0922,58.0989,58.0788,58.0989,12300.0
2013-05-30 13:25:00,86.45,86.45,86.45,86.45,15900.0,58.0989,58.0989,58.0989,58.0989,15900.0
2013-05-30 13:30:00,86.45,86.46,86.44,86.45,23200.0,58.0989,58.1057,58.0922,58.0989,23200.0
2013-05-30 13:35:00,86.45,86.55,86.42,86.55,16600.0,58.0989,58.1662,58.0788,58.1662,16600.0
2013-05-30 13:40:00,86.54,86.59,86.53,86.55,14700.0,58.1594,58.193,58.1527,58.1662,14700.0
2013-05-30 13:45:00,86.55,86.59,86.54,86.57,11800.0,58.1662,58.193,58.1594,58.1796,11800.0
2013-05-30 13:50:00,86.57,86.58,86.52,86.52,20300.0,58.1796,58.1863,58.146,58.146,20300.0
2013-05-30 13:55:00,86.53,86.55,86.51,86.54,12500.0,58.1527,58.1662,58.1393,58.1594,12500.0
2013-05-30 14:00:00,86.54,86.55,86.51,86.53,26900.0,58.1594,58.1662,58.1393,58.1527,26900.0
2013-05-30 14:05:00,86.53,86.54,86.47,86.48,18600.0,58.1527,58.1594,58.1124,58.1191,18600.0
2013-05-30 14:10:00,86.48,86.55,86.46,86.51,18500.0,58.1191,58.1662,58.1057,58.1393,18500.0
2013-05-30 14:15:00,86.51,86.56,86.51,86.53,16900.0,58.1393,58.1729,58.1393,58.1527,16900.0
2013-05-30 14:20:00,86.52,86.57,86.52,86.55,28500.0,58.146,58.1796,58.146,58.1662,28500.0
2013-05-30 14:25:00,86.56,86.7,86.56,86.68,79400.0,58.1729,58.267,58.1729,58.2535,79400.0
2013-05-30 14:30:00,86.69,86.69,86.62,86.67,22900.0,58.2602,58.2602,58.2132,58.2468,22900.0
2013-05-30 14:35:00,86.67,86.67,86.58,86.63,36500.0,58.2468,58.2468,58.1863,58.2199,36500.0
2013-05-30 14:40:00,86.62,86.64,86.58,86.58,14700.0,58.2132,58.2266,58.1863,58.1863,14700.0
2013-05-30 14:45:00,86.59,86.62,86.55,86.61,21300.0,58.193,58.2132,58.1662,58.2065,21300.0
2013-05-30 14:50:00,86.61,86.62,86.57,86.59,35400.0,58.2065,58.2132,58.1796,58.193,35400.0
2013-05-30 14:55:00,86.58,86.62,86.57,86.6,21100.0,58.1863,58.2132,58.1796,58.1998,21100.0
2013-05-30 15:00:00,86.6,86.6,86.52,86.54,54200.0,58.1998,58.1998,58.146,58.1594,54200.0
2013-05-30 15:05:00,86.53,86.55,86.5,86.55,46900.0,58.1527,58.1662,58.1325,58.1662,46900.0
2013-05-30 15:10:00,86.56,86.58,86.53,86.53,37600.0,58.1729,58.1863,58.1527,58.1527,37600.0
2013-05-30 15:15:00,86.52,86.55,86.5,86.54,47200.0,58.146,58.1662,58.1325,58.1594,47200.0
2013-05-30 15:20:00,86.54,86.58,86.49,86.49,43700.0,58.1594,58.1863,58.1258,58.1258,43700.0
2013-05-30 15:25:00,86.48,86.57,86.48,86.48,42600.0,58.1191,58.1796,58.1191,58.1191,42600.0
2013-05-30 15:30:00,86.48,86.54,86.42,86.45,52200.0,58.1191,58.1594,58.0788,58.0989,52200.0
2013-05-30 15:35:00,86.45,86.47,86.4,86.47,59100.0,58.0989,58.1124,58.0653,58.1124,59100.0
2013-05-30 15:40:00,86.46,86.56,86.45,86.5,66200.0,58.1057,58.1729,58.0989,58.1325,66200.0
2013-05-30 15:45:00,86.51,86.52,86.4,86.43,102500.0,58.1393,58.146,58.0653,58.0855,102500.0
2013-05-30 15:50:00,86.42,86.42,86.31,86.36,125300.0,58.0788,58.0788,58.0049,58.0385,125300.0
2013-05-30 15:55:00,86.39,86.41,86.34,86.38,197600.0,58.0586,58.0721,58.025,58.0519,197600.0
2013-05-31 09:30:00,86.32,86.5,86.13,86.29,64300.0,58.0116,58.1325,57.8839,57.9914,64300.0
2013-05-31 09:35:00,86.27,86.28,86.09,86.15,19600.0,57.978,57.9847,57.857,57.8973,19600.0
2013-05-31 09:40:00,86.17,86.46,86.15,86.33,23700.0,57.9108,58.1057,57.8973,58.0183,23700.0
2013-05-31 09:45:00,86.32,86.41,86.27,86.32,24900.0,58.0116,58.0721,57.978,58.0116,24900.0
2013-05-31 09:50:00,86.33,86.35,86.14,86.19,55200.0,58.0183,58.0317,57.8906,57.9242,55200.0
2013-05-31 09:55:00,86.24,86.35,86.15,86.25,31300.0,57.9578,58.0317,57.8973,57.9645,31300.0
2013-05-31 10:00:00,86.27,86.32,86.21,86.29,33700.0,57.978,58.0116,57.9377,57.9914,33700.0
2013-05-31 10:05:00,86.29,86.35,86.07,86.12,60500.0,57.9914,58.0317,57.8436,57.8772,60500.0
2013-05-31 10:10:00,86.12,86.23,86.07,86.22,35400.0,57.8772,57.9511,57.8436,57.9444,35400.0
2013-05-31 10:15:00,86.22,86.25,86.13,86.19,53300.0,57.9444,57.9645,57.8839,57.9242,53300.0
2013-05-31 10:20:00,86.22,86.25,86.1,86.21,30900.0,57.9444,57.9645,57.8637,57.9377,30900.0
2013-05-31 10:25:00,86.21,86.23,86.14,86.23,10600.0,57.9377,57.9511,57.8906,57.9511,10600.0
2013-05-31 10:30:00,86.22,86.3,86.17,86.25,34000.0,57.9444,57.9981,57.9108,57.9645,34000.0
2013-05-31 10:35:00,86.25,86.46,86.25,86.38,15500.0,57.9645,58.1057,57.9645,58.0519,15500.0
2013-05-31 10:40:00,86.39,86.41,86.34,86.35,21500.0,58.0586,58.0721,58.025,58.0317,21500.0
2013-05-31 10:45:00,86.35,86.37,86.28,86.35,33200.0,58.0317,58.0452,57.9847,58.0317,33200.0
2013-05-31 10:50:00,86.36,86.37,86.3,86.32,20900.0,58.0385,58.0452,57.9981,58.0116,20900.0
2013-05-31 10:55:00,86.32,86.33,86.28,86.32,30200.0,58.0116,58.0183,57.9847,58.0116,30200.0
2013-05-31 11:00:00,86.32,86.38,86.28,86.37,38900.0,58.0116,58.0519,57.9847,58.0452,38900.0
2013-05-31 11:05:00,86.37,86.64,86.35,86.64,48600.0,58.0452,58.2266,58.0317,58.2266,48600.0
2013-05-31 11:10:00,86.64,86.78,86.62,86.69,30000.0,58.2266,58.3207,58.2132,58.2602,30000.0
2013-05-31 11:15:00,86.71,86.75,86.67,86.69,40400.0,58.2737,58.3006,58.2468,58.2602,40400.0
2013-05-31 11:20:00,86.7,86.73,86.64,86.66,26700.0,58.267,58.2871,58.2266,58.2401,26700.0
2013-05-31 11:25:00,86.65,86.73,86.62,86.69,53500.0,58.2334,58.2871,58.2132,58.2602,53500.0
2013-05-31 11:30:00,86.68,86.77,86.66,86.68,75000.0,58.2535,58.314,58.2401,58.2535,75000.0
2013-05-31 11:35:00,86.68,86.75,86.65,86.73,27300.0,58.2535,58.3006,58.2334,58.2871,27300.0
2013-05-31 11:40:00,86.72,86.72,86.64,86.67,25500.0,58.2804,58.2804,58.2266,58.2468,25500.0
2013-05-31 11:45:00,86.68,86.74,86.64,86.68,17000.0,58.2535,58.2938,58.2266,58.2535,17000.0
2013-05-31 11:50:00,86.67,86.72,86.63,86.64,17400.0,58.2468,58.2804,58.2199,58.2266,17400.0
2013-05-31 11:55:00,86.64,86.67,86.61,86.66,21800.0,58.2266,58.2468,58.2065,58.2401,21800.0
2013-05-31 12:00:00,86.66,86.66,86.55,86.58,20700.0,58.2401,58.2401,58.1662,58.1863,20700.0
2013-05-31 12:05:00,86.58,86.61,86.55,86.58,24100.0,58.1863,58.2065,58.1662,58.1863,24100.0
2013-05-31 12:10:00,86.59,86.59,86.51,86.53,16100.0,58.193,58.193,58.1393,58.1527,16100.0
2013-05-31 12:15:00,86.53,86.55,86.46,86.54,34500.0,58.1527,58.1662,58.1057,58.1594,34500.0
2013-05-31 12:20:00,86.53,86.6,86.51,86.56,43500.0,58.1527,58.1998,58.1393,58.1729,43500.0
2013-05-31 12:25:00,86.56,86.62,86.56,86.58,37400.0,58.1729,58.2132,58.1729,58.1863,37400.0
2013-05-31 12:30:00,86.58,86.59,86.5,86.59,23800.0,58.1863,58.193,58.1325,58.193,23800.0
2013-05-31 12:35:00,86.59,86.6,86.52,86.55,13700.0,58.193,58.1998,58.146,58.1662,13700.0
2013-05-31 12:40:00,86.56,86.6,86.54,86.55,23100.0,58.1729,58.1998,58.1594,58.1662,23100.0
2013-05-31 12:45:00,86.55,86.59,86.55,86.57,19200.0,58.1662,58.193,58.1662,58.1796,19200.0
2013-05-31 12:50:00,86.57,86.58,86.49,86.51,13200.0,58.1796,58.1863,58.1258,58.1393,13200.0
2013-05-31 12:55:00,86.51,86.53,86.47,86.48,15000.0,58.1393,58.1527,58.1124,58.1191,15000.0
2013-05-31 13:00:00,86.48,86.52,86.46,86.49,26000.0,58.1191,58.146,58.1057,58.1258,26000.0
2013-05-31 13:05:00,86.48,86.52,86.46,86.48,23500.0,58.1191,58.146,58.1057,58.1191,23500.0
2013-05-31 13:10:00,86.47,86.5,86.44,86.49,38000.0,58.1124,58.1325,58.0922,58.1258,38000.0
2013-05-31 13:15:00,86.49,86.51,86.42,86.46,27800.0,58.1258,58.1393,58.0788,58.1057,27800.0
2013-05-31 13:20:00,86.47,86.49,86.46,86.48,11200.0,58.1124,58.1258,58.1057,58.1191,11200.0
2013-05-31 13:25:00,86.47,86.51,86.47,86.5,22900.0,58.1124,58.1393,58.1124,58.1325,22900.0
2013-05-31 13:30:00,86.49,86.5,86.4,86.44,14600.0,58.1258,58.1325,58.0653,58.0922,14600.0
2013-05-31 13:35:00,86.44,86.45,86.36,86.38,18900.0,58.0922,58.0989,58.0385,58.0519,18900.0
2013-05-31 13:40:00,86.39,86.44,86.34,86.43,46800.0,58.0586,58.0922,58.025,58.0855,46800.0
2013-05-31 13:45:00,86.43,86.46,86.39,86.39,22400.0,58.0855,58.1057,58.0586,58.0586,22400.0
2013-05-31 13:50:00,86.4,86.46,86.37,86.41,19200.0,58.0653,58.1057,58.0452,58.0721,19200.0
2013-05-31 13:55:00,86.39,86.46,86.36,86.43,14000.0,58.0586,58.1057,58.0385,58.0855,14000.0
2013-05-31 14:00:00,86.44,86.46,86.37,86.38,29600.0,58.0922,58.1057,58.0452,58.0519,29600.0
2013-05-31 14:05:00,86.39,86.39,86.33,86.36,38200.0,58.0586,58.0586,58.0183,58.0385,38200.0
2013-05-31 14:10:00,86.35,86.35,86.27,86.29,22800.0,58.0317,58.0317,57.978,57.9914,22800.0
2013-05-31 14:15:00,86.29,86.36,86.26,86.34,47700.0,57.9914,58.0385,57.9713,58.025,47700.0
2013-05-31 14:20:00,86.33,86.34,86.29,86.31,11700.0,58.0183,58.025,57.9914,58.0049,11700.0
2013-05-31 14:25:00,86.31,86.34,86.28,86.3,16900.0,58.0049,58.025,57.9847,57.9981,16900.0
2013-05-31 14:30:00,86.29,86.31,86.18,86.28,32700.0,57.9914,58.0049,57.9175,57.9847,32700.0
2013-05-31 14:35:00,86.28,86.31,86.24,86.3,34500.0,57.9847,58.0049,57.9578,57.9981,34500.0
2013-05-31 14:40:00,86.31,86.37,86.27,86.32,25900.0,58.0049,58.0452,57.978,58.0116,25900.0
2013-05-31 14:45:00,86.31,86.33,86.27,86.3,53900.0,58.0049,58.0183,57.978,57.9981,53900.0
2013-05-31 14:50:00,86.3,86.31,86.2,86.24,38300.0,57.9981,58.0049,57.9309,57.9578,38300.0
2013-05-31 14:55:00,86.24,86.31,86.24,86.26,28300.0,57.9578,58.0049,57.9578,57.9713,28300.0
2013-05-31 15:00:00,86.27,86.35,86.22,86.34,53100.0,57.978,58.0317,57.9444,58.025,53100.0
2013-05-31 15:05:00,86.35,86.36,86.3,86.34,42900.0,58.0317,58.0385,57.9981,58.025,42900.0
2013-05-31 15:10:00,86.33,86.37,86.3,86.31,60600.0,58.0183,58.0452,57.9981,58.0049,60600.0
2013-05-31 15:15:00,86.31,86.33,86.28,86.28,38100.0,58.0049,58.0183,57.9847,57.9847,38100.0
2013-05-31 15:20:00,86.31,86.44,86.3,86.35,52200.0,58.0049,58.0922,57.9981,58.0317,52200.0
2013-05-31 15:25:00,86.36,86.39,86.24,86.24,130300.0,58.0385,58.0586,57.9578,57.9578,130300.0
2013-05-31 15:30:00,86.24,86.27,86.01,86.09,51000.0,57.9578,57.978,57.8032,57.857,51000.0
2013-05-31 15:35:00,86.1,86.26,86.08,86.24,51700.0,57.8637,57.9713,57.8503,57.9578,51700.0
2013-05-31 15:40:00,86.24,86.31,86.19,86.23,47100.0,57.9578,58.0049,57.9242,57.9511,47100.0
2013-05-31 15:45:00,86.23,86.27,86.15,86.17,78200.0,57.9511,57.978,57.8973,57.9108,78200.0
2013-05-31 15:50:00,86.17,86.21,86.09,86.16,147200.0,57.9108,57.9377,57.857,57.9041,147200.0
2013-05-31 15:55:00,86.16,86.17,85.87,85.9,507400.0,57.9041,57.9108,57.7092,57.7293,507400.0
2013-06-03 09:30:00,85.87,86.04,85.82,86.02,70800.0,57.7092,57.8234,57.6756,57.81,70800.0
2013-06-03 09:35:00,86.03,86.03,85.76,85.89,56900.0,57.8167,57.8167,57.6352,57.7226,56900.0
2013-06-03 09:40:00,85.9,86.15,85.9,86.11,54300.0,57.7293,57.8973,57.7293,57.8704,54300.0
2013-06-03 09:45:00,86.14,86.16,86.0,86.06,182000.0,57.8906,57.9041,57.7965,57.8368,182000.0
2013-06-03 09:50:00,86.06,86.2,86.04,86.16,33400.0,57.8368,57.9309,57.8234,57.9041,33400.0
2013-06-03 09:55:00,86.16,86.16,85.86,86.0,85400.0,57.9041,57.9041,57.7024,57.7965,85400.0
2013-06-03 10:00:00,85.97,86.08,85.77,86.0,89200.0,57.7764,57.8503,57.642,57.7965,89200.0
2013-06-03 10:05:00,86.0,86.13,85.94,86.01,57500.0,57.7965,57.8839,57.7562,57.8032,57500.0
2013-06-03 10:10:00,86.01,86.2,85.96,86.06,97200.0,57.8032,57.9309,57.7696,57.8368,97200.0
2013-06-03 10:15:00,86.05,86.15,85.9,86.12,48100.0,57.8301,57.8973,57.7293,57.8772,48100.0
2013-06-03 10:20:00,86.15,86.22,86.1,86.1,61900.0,57.8973,57.9444,57.8637,57.8637,61900.0
2013-06-03 10:25:00,86.09,86.11,85.96,86.03,101000.0,57.857,57.8704,57.7696,57.8167,101000.0
2013-06-03 10:30:00,86.03,86.08,85.91,85.94,62100.0,57.8167,57.8503,57.736,57.7562,62100.0
2013-06-03 10:35:00,85.94,85.95,85.71,85.78,65800.0,57.7562,57.7629,57.6016,57.6487,65800.0
2013-06-03 10:40:00,85.79,85.82,85.62,85.78,70200.0,57.6554,57.6756,57.5411,57.6487,70200.0
2013-06-03 10:45:00,85.77,85.95,85.71,85.91,64400.0,57.642,57.7629,57.6016,57.736,64400.0
2013-06-03 10:50:00,85.91,86.0,85.87,85.95,23300.0,57.736,57.7965,57.7092,57.7629,23300.0
2013-06-03 10:55:00,85.97,85.97,85.77,85.77,39800.0,57.7764,57.7764,57.642,57.642,39800.0
2013-06-03 11:00:00,85.79,85.88,85.76,85.78,38400.0,57.6554,57.7159,57.6352,57.6487,38400.0
2013-06-03 11:05:00,85.77,85.81,85.71,85.79,43600.0,57.642,57.6688,57.6016,57.6554,43600.0
2013-06-03 11:10:00,85.81,85.84,85.64,85.75,71000.0,57.6688,57.689,57.5546,57.6285,71000.0
2013-06-03 11:15:00,85.75,85.82,85.67,85.79,39800.0,57.6285,57.6756,57.5747,57.6554,39800.0
2013-06-03 11:20:00,85.79,85.84,85.69,85.72,72800.0,57.6554,57.689,57.5882,57.6083,72800.0
2013-06-03 11:25:00,85.72,85.77,85.63,85.76,54200.0,57.6083,57.642,57.5479,57.6352,54200.0
2013-06-03 11:30:00,85.76,85.81,85.71,85.77,118200.0,57.6352,57.6688,57.6016,57.642,118200.0
2013-06-03 11:35:00,85.77,85.86,85.77,85.8,43700.0,57.642,57.7024,57.642,57.6621,43700.0
2013-06-03 11:40:00,85.78,85.88,85.73,85.88,40400.0,57.6487,57.7159,57.6151,57.7159,40400.0
2013-06-03 11:45:00,85.87,86.0,85.87,85.97,25700.0,57.7092,57.7965,57.7092,57.7764,25700.0
2013-06-03 11:50:00,85.98,86.02,85.91,85.97,134300.0,57.7831,57.81,57.736,57.7764,134300.0
2013-06-03 11:55:00,85.97,86.03,85.94,85.98,23800.0,57.7764,57.8167,57.7562,57.7831,23800.0
2013-06-03 12:00:00,85.97,86.03,85.97,86.01,42800.0,57.7764,57.8167,57.7764,57.8032,42800.0
2013-06-03 12:05:00,86.0,86.04,85.98,86.03,36900.0,57.7965,57.8234,57.7831,57.8167,36900.0
2013-06-03 12:10:00,86.03,86.08,85.98,85.99,30700.0,57.8167,57.8503,57.7831,57.7898,30700.0
2013-06-03 12:15:00,85.98,86.05,85.95,86.03,65900.0,57.7831,57.8301,57.7629,57.8167,65900.0
2013-06-03 12:20:00,86.03,86.15,85.99,86.1,40300.0,57.8167,57.8973,57.7898,57.8637,40300.0
2013-06-03 12:25:00,86.1,86.11,85.99,86.06,43900.0,57.8637,57.8704,57.7898,57.8368,43900.0
2013-06-03 12:30:00,86.06,86.1,85.98,86.05,39900.0,57.8368,57.8637,57.7831,57.8301,39900.0
2013-06-03 12:35:00,86.06,86.13,86.03,86.04,20900.0,57.8368,57.8839,57.8167,57.8234,20900.0
2013-06-03 12:40:00,86.04,86.07,86.0,86.0,35600.0,57.8234,57.8436,57.7965,57.7965,35600.0
2013-06-03 12:45:00,86.0,86.12,85.99,86.1,26000.0,57.7965,57.8772,57.7898,57.8637,26000.0
2013-06-03 12:50:00,86.1,86.15,86.09,86.09,21700.0,57.8637,57.8973,57.857,57.857,21700.0
2013-06-03 12:55:00,86.1,86.14,86.0,86.05,50600.0,57.8637,57.8906,57.7965,57.8301,50600.0
2013-06-03 13:00:00,86.05,86.1,85.99,86.09,22100.0,57.8301,57.8637,57.7898,57.857,22100.0
2013-06-03 13:05:00,86.09,86.22,86.08,86.22,16600.0,57.857,57.9444,57.8503,57.9444,16600.0
2013-06-03 13:10:00,86.23,86.23,86.11,86.11,13500.0,57.9511,57.9511,57.8704,57.8704,13500.0
2013-06-03 13:15:00,86.1,86.12,86.0,86.12,29900.0,57.8637,57.8772,57.7965,57.8772,29900.0
2013-06-03 13:20:00,86.11,86.11,86.0,86.0,12400.0,57.8704,57.8704,57.7965,57.7965,12400.0
2013-06-03 13:25:00,86.0,86.05,85.96,86.03,38800.0,57.7965,57.8301,57.7696,57.8167,38800.0
2013-06-03 13:30:00,86.04,86.13,86.04,86.1,18400.0,57.8234,57.8839,57.8234,57.8637,18400.0
2013-06-03 13:35:00,86.09,86.09,85.98,86.04,12500.0,57.857,57.857,57.7831,57.8234,12500.0
2013-06-03 13:40:00,86.04,86.06,85.97,85.97,13300.0,57.8234,57.8368,57.7764,57.7764,13300.0
2013-06-03 13:45:00,85.98,86.05,85.96,86.05,11700.0,57.7831,57.8301,57.7696,57.8301,11700.0
2013-06-03 13:50:00,86.05,86.2,86.05,86.09,19400.0,57.8301,57.9309,57.8301,57.857,19400.0
2013-06-03 13:55:00,86.09,86.12,86.01,86.07,14500.0,57.857,57.8772,57.8032,57.8436,14500.0
2013-06-03 14:00:00,86.05,86.16,85.99,86.13,39900.0,57.8301,57.9041,57.7898,57.8839,39900.0
2013-06-03 14:05:00,86.14,86.32,86.14,86.29,16200.0,57.8906,58.0116,57.8906,57.9914,16200.0
2013-06-03 14:10:00,86.3,86.39,86.22,86.24,45400.0,57.9981,58.0586,57.9444,57.9578,45400.0
2013-06-03 14:15:00,86.23,86.24,86.19,86.23,16300.0,57.9511,57.9578,57.9242,57.9511,16300.0
2013-06-03 14:20:00,86.23,86.25,86.19,86.23,54800.0,57.9511,57.9645,57.9242,57.9511,54800.0
2013-06-03 14:25:00,86.21,86.24,86.09,86.1,21000.0,57.9377,57.9578,57.857,57.8637,21000.0
2013-06-03 14:30:00,86.08,86.09,85.97,85.99,16200.0,57.8503,57.857,57.7764,57.7898,16200.0
2013-06-03 14:35:00,85.98,86.12,85.97,86.08,16400.0,57.7831,57.8772,57.7764,57.8503,16400.0
2013-06-03 14:40:00,86.08,86.3,86.07,86.25,20000.0,57.8503,57.9981,57.8436,57.9645,20000.0
2013-06-03 14:45:00,86.24,86.24,86.06,86.07,13000.0,57.9578,57.9578,57.8368,57.8436,13000.0
2013-06-03 14:50:00,86.07,86.18,86.04,86.1,18300.0,57.8436,57.9175,57.8234,57.8637,18300.0
2013-06-03 14:55:00,86.1,86.18,86.1,86.17,17900.0,57.8637,57.9175,57.8637,57.9108,17900.0
2013-06-03 15:00:00,86.18,86.22,86.14,86.15,26600.0,57.9175,57.9444,57.8906,57.8973,26600.0
2013-06-03 15:05:00,86.15,86.24,86.11,86.14,21800.0,57.8973,57.9578,57.8704,57.8906,21800.0
2013-06-03 15:10:00,86.14,86.25,86.12,86.21,34200.0,57.8906,57.9645,57.8772,57.9377,34200.0
2013-06-03 15:15:00,86.2,86.25,86.17,86.2,17300.0,57.9309,57.9645,57.9108,57.9309,17300.0
2013-06-03 15:20:00,86.21,86.31,86.2,86.22,26100.0,57.9377,58.0049,57.9309,57.9444,26100.0
2013-06-03 15:25:00,86.23,86.25,86.17,86.23,27800.0,57.9511,57.9645,57.9108,57.9511,27800.0
2013-06-03 15:30:00,86.23,86.28,86.17,86.23,42600.0,57.9511,57.9847,57.9108,57.9511,42600.0
2013-06-03 15:35:00,86.23,86.26,86.17,86.21,36000.0,57.9511,57.9713,57.9108,57.9377,36000.0
2013-06-03 15:40:00,86.21,86.33,86.19,86.33,51700.0,57.9377,58.0183,57.9242,58.0183,51700.0
2013-06-03 15:45:00,86.33,86.42,86.29,86.33,66000.0,58.0183,58.0788,57.9914,58.0183,66000.0
2013-06-03 15:50:00,86.32,86.32,86.24,86.26,180500.0,58.0116,58.0116,57.9578,57.9713,180500.0
2013-06-03 15:55:00,86.27,86.28,86.19,86.23,386800.0,57.978,57.9847,57.9242,57.9511,386800.0
2013-06-04 09:30:00,86.25,86.79,86.25,86.74,68500.0,57.9645,58.3274,57.9645,58.2938,68500.0
2013-06-04 09:35:00,86.74,86.84,86.48,86.55,90100.0,58.2938,58.361,58.1191,58.1662,90100.0
2013-06-04 09:40:00,86.52,86.55,86.3,86.3,47600.0,58.146,58.1662,57.9981,57.9981,47600.0
2013-06-04 09:45:00,86.33,86.4,86.22,86.26,81200.0,58.0183,58.0653,57.9444,57.9713,81200.0
2013-06-04 09:50:00,86.25,86.29,86.19,86.25,38500.0,57.9645,57.9914,57.9242,57.9645,38500.0
2013-06-04 09:55:00,86.25,86.36,86.25,86.34,46200.0,57.9645,58.0385,57.9645,58.025,46200.0
2013-06-04 10:00:00,86.33,86.42,86.28,86.41,55700.0,58.0183,58.0788,57.9847,58.0721,55700.0
2013-06-04 10:05:00,86.4,86.45,86.32,86.45,24700.0,58.0653,58.0989,58.0116,58.0989,24700.0
2013-06-04 10:10:00,86.43,86.49,86.4,86.48,33100.0,58.0855,58.1258,58.0653,58.1191,33100.0
2013-06-04 10:15:00,86.47,86.48,86.37,86.43,38600.0,58.1124,58.1191,58.0452,58.0855,38600.0
2013-06-04 10:20:00,86.43,86.58,86.39,86.56,56200.0,58.0855,58.1863,58.0586,58.1729,56200.0
2013-06-04 10:25:00,86.56,86.61,86.53,86.54,46100.0,58.1729,58.2065,58.1527,58.1594,46100.0
2013-06-04 10:30:00,86.53,86.61,86.5,86.52,82700.0,58.1527,58.2065,58.1325,58.146,82700.0
2013-06-04 10:35:00,86.52,86.53,86.45,86.45,26600.0,58.146,58.1527,58.0989,58.0989,26600.0
2013-06-04 10:40:00,86.45,86.46,86.4,86.42,18400.0,58.0989,58.1057,58.0653,58.0788,18400.0
2013-06-04 10:45:00,86.42,86.49,86.4,86.43,69300.0,58.0788,58.1258,58.0653,58.0855,69300.0
2013-06-04 10:50:00,86.43,86.45,86.24,86.25,33200.0,58.0855,58.0989,57.9578,57.9645,33200.0
2013-06-04 10:55:00,86.25,86.43,86.24,86.25,37200.0,57.9645,58.0855,57.9578,57.9645,37200.0
2013-06-04 11:00:00,86.25,86.35,86.23,86.32,25700.0,57.9645,58.0317,57.9511,58.0116,25700.0
2013-06-04 11:05:00,86.32,86.34,86.24,86.3,29300.0,58.0116,58.025,57.9578,57.9981,29300.0
2013-06-04 11:10:00,86.32,86.33,86.25,86.3,33900.0,58.0116,58.0183,57.9645,57.9981,33900.0
2013-06-04 11:15:00,86.28,86.32,86.24,86.24,18000.0,57.9847,58.0116,57.9578,57.9578,18000.0
2013-06-04 11:20:00,86.23,86.29,86.22,86.27,21700.0,57.9511,57.9914,57.9444,57.978,21700.0
2013-06-04 11:25:00,86.26,86.28,86.22,86.24,20800.0,57.9713,57.9847,57.9444,57.9578,20800.0
2013-06-04 11:30:00,86.23,86.25,86.21,86.25,27300.0,57.9511,57.9645,57.9377,57.9645,27300.0
2013-06-04 11:35:00,86.24,86.24,86.06,86.12,35400.0,57.9578,57.9578,57.8368,57.8772,35400.0
2013-06-04 11:40:00,86.12,86.2,86.06,86.15,25600.0,57.8772,57.9309,57.8368,57.8973,25600.0
2013-06-04 11:45:00,86.16,86.19,86.09,86.12,18800.0,57.9041,57.9242,57.857,57.8772,18800.0
2013-06-04 11:50:00,86.13,86.13,86.06,86.09,30400.0,57.8839,57.8839,57.8368,57.857,30400.0
2013-06-04 11:55:00,86.09,86.16,86.06,86.1,37500.0,57.857,57.9041,57.8368,57.8637,37500.0
2013-06-04 12:00:00,86.1,86.14,86.0,86.03,32300.0,57.8637,57.8906,57.7965,57.8167,32300.0
2013-06-04 12:05:00,86.04,86.1,86.01,86.05,31100.0,57.8234,57.8637,57.8032,57.8301,31100.0
2013-06-04 12:10:00,86.05,86.13,86.0,86.07,17100.0,57.8301,57.8839,57.7965,57.8436,17100.0
2013-06-04 12:15:00,86.08,86.08,85.96,86.01,24600.0,57.8503,57.8503,57.7696,57.8032,24600.0
2013-06-04 12:20:00,86.0,86.04,85.96,86.02,72500.0,57.7965,57.8234,57.7696,57.81,72500.0
2013-06-04 12:25:00,86.03,86.04,85.97,86.0,43600.0,57.8167,57.8234,57.7764,57.7965,43600.0
2013-06-04 12:30:00,85.99,86.09,85.99,86.08,37000.0,57.7898,57.857,57.7898,57.8503,37000.0
2013-06-04 12:35:00,86.09,86.12,86.05,86.08,30700.0,57.857,57.8772,57.8301,57.8503,30700.0
2013-06-04 12:40:00,86.08,86.13,86.04,86.08,29200.0,57.8503,57.8839,57.8234,57.8503,29200.0
2013-06-04 12:45:00,86.08,86.08,85.99,86.01,19700.0,57.8503,57.8503,57.7898,57.8032,19700.0
2013-06-04 12:50:00,86.01,86.12,85.99,86.06,23300.0,57.8032,57.8772,57.7898,57.8368,23300.0
2013-06-04 12:55:00,86.07,86.11,86.02,86.04,27700.0,57.8436,57.8704,57.81,57.8234,27700.0
2013-06-04 13:00:00,86.04,86.07,86.0,86.03,28600.0,57.8234,57.8436,57.7965,57.8167,28600.0
2013-06-04 13:05:00,86.03,86.1,86.01,86.07,29500.0,57.8167,57.8637,57.8032,57.8436,29500.0
2013-06-04 13:10:00,86.08,86.08,86.01,86.06,42000.0,57.8503,57.8503,57.8032,57.8368,42000.0
2013-06-04 13:15:00,86.05,86.06,86.03,86.03,15000.0,57.8301,57.8368,57.8167,57.8167,15000.0
2013-06-04 13:20:00,86.02,86.04,85.99,86.01,18200.0,57.81,57.8234,57.7898,57.8032,18200.0
2013-06-04 13:25:00,86.01,86.01,85.81,85.87,73600.0,57.8032,57.8032,57.6688,57.7092,73600.0
2013-06-04 13:30:00,85.88,85.96,85.8,85.93,22700.0,57.7159,57.7696,57.6621,57.7495,22700.0
2013-06-04 13:35:00,85.92,85.92,85.79,85.86,26300.0,57.7428,57.7428,57.6554,57.7024,26300.0
2013-06-04 13:40:00,85.86,85.92,85.85,85.92,30500.0,57.7024,57.7428,57.6957,57.7428,30500.0
2013-06-04 13:45:00,85.92,85.92,85.82,85.86,51900.0,57.7428,57.7428,57.6756,57.7024,51900.0
2013-06-04 13:50:00,85.87,85.95,85.86,85.89,27500.0,57.7092,57.7629,57.7024,57.7226,27500.0
2013-06-04 13:55:00,85.88,85.98,85.86,85.97,31000.0,57.7159,57.7831,57.7024,57.7764,31000.0
2013-06-04 14:00:00,85.97,85.97,85.8,85.87,32800.0,57.7764,57.7764,57.6621,57.7092,32800.0
2013-06-04 14:05:00,85.89,85.94,85.84,85.86,52800.0,57.7226,57.7562,57.689,57.7024,52800.0
2013-06-04 14:10:00,85.83,85.95,85.78,85.92,54400.0,57.6823,57.7629,57.6487,57.7428,54400.0
2013-06-04 14:15:00,85.93,85.94,85.88,85.9,31300.0,57.7495,57.7562,57.7159,57.7293,31300.0
2013-06-04 14:20:00,85.9,85.97,85.82,85.82,24500.0,57.7293,57.7764,57.6756,57.6756,24500.0
2013-06-04 14:25:00,85.82,85.88,85.8,85.84,22900.0,57.6756,57.7159,57.6621,57.689,22900.0
2013-06-04 14:30:00,85.83,85.88,85.83,85.87,18100.0,57.6823,57.7159,57.6823,57.7092,18100.0
2013-06-04 14:35:00,85.87,85.94,85.84,85.94,16000.0,57.7092,57.7562,57.689,57.7562,16000.0
2013-06-04 14:40:00,85.93,86.01,85.92,85.92,21700.0,57.7495,57.8032,57.7428,57.7428,21700.0
2013-06-04 14:45:00,85.92,85.97,85.9,85.96,14100.0,57.7428,57.7764,57.7293,57.7696,14100.0
2013-06-04 14:50:00,85.96,86.03,85.88,85.93,23700.0,57.7696,57.8167,57.7159,57.7495,23700.0
2013-06-04 14:55:00,85.94,85.95,85.83,85.92,36400.0,57.7562,57.7629,57.6823,57.7428,36400.0
2013-06-04 15:00:00,85.92,85.98,85.88,85.95,26500.0,57.7428,57.7831,57.7159,57.7629,26500.0
2013-06-04 15:05:00,85.95,86.01,85.88,85.89,30100.0,57.7629,57.8032,57.7159,57.7226,30100.0
2013-06-04 15:10:00,85.89,85.9,85.79,85.87,53900.0,57.7226,57.7293,57.6554,57.7092,53900.0
2013-06-04 15:15:00,85.87,85.89,85.8,85.86,37300.0,57.7092,57.7226,57.6621,57.7024,37300.0
2013-06-04 15:20:00,85.87,85.91,85.8,85.81,71200.0,57.7092,57.736,57.6621,57.6688,71200.0
2013-06-04 15:25:00,85.79,85.9,85.79,85.85,40800.0,57.6554,57.7293,57.6554,57.6957,40800.0
2013-06-04 15:30:00,85.87,85.98,85.84,85.93,113400.0,57.7092,57.7831,57.689,57.7495,113400.0
2013-06-04 15:35:00,85.93,85.98,85.9,85.96,47200.0,57.7495,57.7831,57.7293,57.7696,47200.0
2013-06-04 15:40:00,85.96,86.0,85.94,85.96,104000.0,57.7696,57.7965,57.7562,57.7696,104000.0
2013-06-04 15:45:00,85.97,85.98,85.88,85.89,81400.0,57.7764,57.7831,57.7159,57.7226,81400.0
2013-06-04 15:50:00,85.91,85.94,85.87,85.92,108400.0,57.736,57.7562,57.7092,57.7428,108400.0
2013-06-04 15:55:00,85.95,86.03,85.92,85.95,147500.0,57.7629,57.8167,57.7428,57.7629,147500.0
2013-06-05 09:30:00,85.77,85.78,85.52,85.67,35600.0,57.642,57.6487,57.4739,57.5747,35600.0
2013-06-05 09:35:00,85.75,85.75,85.55,85.63,22400.0,57.6285,57.6285,57.4941,57.5479,22400.0
2013-06-05 09:40:00,85.59,85.72,85.5,85.71,31800.0,57.521,57.6083,57.4605,57.6016,31800.0
2013-06-05 09:45:00,85.7,85.77,85.59,85.71,28700.0,57.5949,57.642,57.521,57.6016,28700.0
2013-06-05 09:50:00,85.71,85.76,85.66,85.69,28000.0,57.6016,57.6352,57.568,57.5882,28000.0
2013-06-05 09:55:00,85.67,85.78,85.65,85.77,43400.0,57.5747,57.6487,57.5613,57.642,43400.0
2013-06-05 10:00:00,85.77,85.89,85.7,85.78,64700.0,57.642,57.7226,57.5949,57.6487,64700.0
2013-06-05 10:05:00,85.78,85.82,85.7,85.76,65700.0,57.6487,57.6756,57.5949,57.6352,65700.0
2013-06-05 10:10:00,85.77,85.77,85.62,85.65,94200.0,57.642,57.642,57.5411,57.5613,94200.0
2013-06-05 10:15:00,85.65,85.73,85.5,85.6,72800.0,57.5613,57.6151,57.4605,57.5277,72800.0
2013-06-05 10:20:00,85.59,85.72,85.56,85.71,55700.0,57.521,57.6083,57.5008,57.6016,55700.0
2013-06-05 10:25:00,85.7,85.75,85.68,85.71,80100.0,57.5949,57.6285,57.5815,57.6016,80100.0
2013-06-05 10:30:00,85.71,85.79,85.66,85.77,65800.0,57.6016,57.6554,57.568,57.642,65800.0
2013-06-05 10:35:00,85.77,85.91,85.66,85.69,80400.0,57.642,57.736,57.568,57.5882,80400.0
2013-06-05 10:40:00,85.7,85.77,85.69,85.7,63600.0,57.5949,57.642,57.5882,57.5949,63600.0
2013-06-05 10:45:00,85.7,85.74,85.64,85.69,53700.0,57.5949,57.6218,57.5546,57.5882,53700.0
2013-06-05 10:50:00,85.69,85.69,85.58,85.61,27200.0,57.5882,57.5882,57.5143,57.5344,27200.0
2013-06-05 10:55:00,85.61,85.67,85.59,85.6,26200.0,57.5344,57.5747,57.521,57.5277,26200.0
2013-06-05 11:00:00,85.6,85.62,85.52,85.57,40400.0,57.5277,57.5411,57.4739,57.5075,40400.0
2013-06-05 11:05:00,85.57,85.58,85.51,85.54,32700.0,57.5075,57.5143,57.4672,57.4874,32700.0
2013-06-05 11:10:00,85.54,85.58,85.51,85.54,32700.0,57.4874,57.5143,57.4672,57.4874,32700.0
2013-06-05 11:15:00,85.54,85.62,85.53,85.56,29100.0,57.4874,57.5411,57.4807,57.5008,29100.0
2013-06-05 11:20:00,85.56,85.56,85.48,85.52,53300.0,57.5008,57.5008,57.4471,57.4739,53300.0
2013-06-05 11:25:00,85.52,85.54,85.46,85.48,26400.0,57.4739,57.4874,57.4336,57.4471,26400.0
2013-06-05 11:30:00,85.48,85.52,85.42,85.43,37400.0,57.4471,57.4739,57.4067,57.4135,37400.0
2013-06-05 11:35:00,85.43,85.55,85.43,85.54,48000.0,57.4135,57.4941,57.4135,57.4874,48000.0
2013-06-05 11:40:00,85.53,85.53,85.43,85.45,22000.0,57.4807,57.4807,57.4135,57.4269,22000.0
2013-06-05 11:45:00,85.45,85.49,85.42,85.42,28000.0,57.4269,57.4538,57.4067,57.4067,28000.0
2013-06-05 11:50:00,85.42,85.45,85.38,85.43,46000.0,57.4067,57.4269,57.3799,57.4135,46000.0
2013-06-05 11:55:00,85.42,85.46,85.26,85.32,37000.0,57.4067,57.4336,57.2992,57.3395,37000.0
2013-06-05 12:00:00,85.31,85.36,85.27,85.29,22300.0,57.3328,57.3664,57.3059,57.3194,22300.0
2013-06-05 12:05:00,85.3,85.37,85.22,85.36,26500.0,57.3261,57.3731,57.2723,57.3664,26500.0
2013-06-05 12:10:00,85.36,85.38,85.27,85.28,17800.0,57.3664,57.3799,57.3059,57.3126,17800.0
2013-06-05 12:15:00,85.28,85.28,85.15,85.17,21000.0,57.3126,57.3126,57.2253,57.2387,21000.0
2013-06-05 12:20:00,85.17,85.22,85.16,85.22,20700.0,57.2387,57.2723,57.232,57.2723,20700.0
2013-06-05 12:25:00,85.22,85.23,85.18,85.2,25700.0,57.2723,57.279,57.2454,57.2589,25700.0
2013-06-05 12:30:00,85.19,85.22,85.12,85.12,22800.0,57.2522,57.2723,57.2051,57.2051,22800.0
2013-06-05 12:35:00,85.11,85.14,85.04,85.07,44500.0,57.1984,57.2186,57.1514,57.1715,44500.0
2013-06-05 12:40:00,85.08,85.12,84.96,85.01,54900.0,57.1782,57.2051,57.0976,57.1312,54900.0
2013-06-05 12:45:00,85.02,85.09,84.97,84.99,37300.0,57.1379,57.185,57.1043,57.1178,37300.0
2013-06-05 12:50:00,85.0,85.01,84.96,84.96,20600.0,57.1245,57.1312,57.0976,57.0976,20600.0
2013-06-05 12:55:00,84.97,85.01,84.95,84.99,34600.0,57.1043,57.1312,57.0909,57.1178,34600.0
2013-06-05 13:00:00,84.98,85.08,84.92,85.07,47400.0,57.111,57.1782,57.0707,57.1715,47400.0
2013-06-05 13:05:00,85.07,85.09,85.01,85.07,27000.0,57.1715,57.185,57.1312,57.1715,27000.0
2013-06-05 13:10:00,85.08,85.17,85.06,85.09,32200.0,57.1782,57.2387,57.1648,57.185,32200.0
2013-06-05 13:15:00,85.1,85.14,85.05,85.1,42700.0,57.1917,57.2186,57.1581,57.1917,42700.0
2013-06-05 13:20:00,85.1,85.16,85.08,85.16,18000.0,57.1917,57.232,57.1782,57.232,18000.0
2013-06-05 13:25:00,85.16,85.24,85.14,85.23,35500.0,57.232,57.2858,57.2186,57.279,35500.0
2013-06-05 13:30:00,85.22,85.23,85.18,85.22,37800.0,57.2723,57.279,57.2454,57.2723,37800.0
2013-06-05 13:35:00,85.21,85.24,85.16,85.23,30200.0,57.2656,57.2858,57.232,57.279,30200.0
2013-06-05 13:40:00,85.24,85.24,85.15,85.18,39900.0,57.2858,57.2858,57.2253,57.2454,39900.0
2013-06-05 13:45:00,85.17,85.17,85.03,85.04,25900.0,57.2387,57.2387,57.1446,57.1514,25900.0
2013-06-05 13:50:00,85.05,85.11,84.99,85.06,17700.0,57.1581,57.1984,57.1178,57.1648,17700.0
2013-06-05 13:55:00,85.06,85.07,85.0,85.03,20000.0,57.1648,57.1715,57.1245,57.1446,20000.0
2013-06-05 14:00:00,85.04,85.08,84.96,85.03,57900.0,57.1514,57.1782,57.0976,57.1446,57900.0
2013-06-05 14:05:00,85.04,85.06,84.98,85.01,34000.0,57.1514,57.1648,57.111,57.1312,34000.0
2013-06-05 14:10:00,85.0,85.02,84.93,84.95,32200.0,57.1245,57.1379,57.0774,57.0909,32200.0
2013-06-05 14:15:00,84.96,85.03,84.95,84.98,18300.0,57.0976,57.1446,57.0909,57.111,18300.0
2013-06-05 14:20:00,84.98,84.99,84.88,84.88,25900.0,57.111,57.1178,57.0438,57.0438,25900.0
2013-06-05 14:25:00,84.87,84.92,84.75,84.8,32400.0,57.0371,57.0707,56.9565,56.9901,32400.0
2013-06-05 14:30:00,84.78,84.78,84.68,84.75,42900.0,56.9766,56.9766,56.9094,56.9565,42900.0
2013-06-05 14:35:00,84.77,84.95,84.77,84.94,15700.0,56.9699,57.0909,56.9699,57.0841,15700.0
2013-06-05 14:40:00,84.94,85.03,84.91,85.0,31400.0,57.0841,57.1446,57.064,57.1245,31400.0
2013-06-05 14:45:00,84.98,85.02,84.95,85.01,39700.0,57.111,57.1379,57.0909,57.1312,39700.0
2013-06-05 14:50:00,85.02,85.06,84.9,84.91,24800.0,57.1379,57.1648,57.0573,57.064,24800.0
2013-06-05 14:55:00,84.91,85.0,84.87,84.92,26400.0,57.064,57.1245,57.0371,57.0707,26400.0
2013-06-05 15:00:00,84.91,84.94,84.78,84.81,48400.0,57.064,57.0841,56.9766,56.9968,48400.0
2013-06-05 15:05:00,84.81,84.83,84.72,84.81,37000.0,56.9968,57.0102,56.9363,56.9968,37000.0
2013-06-05 15:10:00,84.8,84.95,84.77,84.93,32500.0,56.9901,57.0909,56.9699,57.0774,32500.0
2013-06-05 15:15:00,84.93,84.99,84.88,84.91,45400.0,57.0774,57.1178,57.0438,57.064,45400.0
2013-06-05 15:20:00,84.9,84.98,84.8,84.96,81900.0,57.0573,57.111,56.9901,57.0976,81900.0
2013-06-05 15:25:00,84.97,85.15,84.95,85.11,41200.0,57.1043,57.2253,57.0909,57.1984,41200.0
2013-06-05 15:30:00,85.11,85.13,84.99,85.05,46500.0,57.1984,57.2118,57.1178,57.1581,46500.0
2013-06-05 15:35:00,85.06,85.24,85.05,85.2,53900.0,57.1648,57.2858,57.1581,57.2589,53900.0
2013-06-05 15:40:00,85.17,85.17,85.09,85.11,129400.0,57.2387,57.2387,57.185,57.1984,129400.0
2013-06-05 15:45:00,85.13,85.24,85.09,85.19,196600.0,57.2118,57.2858,57.185,57.2522,196600.0
2013-06-05 15:50:00,85.16,85.16,85.01,85.02,434600.0,57.232,57.232,57.1312,57.1379,434600.0
2013-06-05 15:55:00,85.03,85.07,84.89,84.95,247100.0,57.1446,57.1715,57.0505,57.0909,247100.0
2013-06-06 09:30:00,84.71,84.71,84.46,84.59,86900.0,56.9296,56.9296,56.7616,56.8489,86900.0
2013-06-06 09:35:00,84.6,84.97,84.57,84.94,42400.0,56.8556,57.1043,56.8355,57.0841,42400.0
2013-06-06 09:40:00,84.93,85.0,84.82,84.99,42300.0,57.0774,57.1245,57.0035,57.1178,42300.0
2013-06-06 09:45:00,84.96,85.0,84.78,84.82,35500.0,57.0976,57.1245,56.9766,57.0035,35500.0
2013-06-06 09:50:00,84.84,84.91,84.79,84.84,34000.0,57.0169,57.064,56.9833,57.0169,34000.0
2013-06-06 09:55:00,84.83,84.91,84.77,84.88,104400.0,57.0102,57.064,56.9699,57.0438,104400.0
2013-06-06 10:00:00,84.89,85.04,84.88,84.89,34400.0,57.0505,57.1514,57.0438,57.0505,34400.0
2013-06-06 10:05:00,84.9,84.91,84.78,84.79,17800.0,57.0573,57.064,56.9766,56.9833,17800.0
2013-06-06 10:10:00,84.76,84.81,84.62,84.62,29500.0,56.9632,56.9968,56.8691,56.8691,29500.0
2013-06-06 10:15:00,84.63,84.75,84.59,84.72,37000.0,56.8758,56.9565,56.8489,56.9363,37000.0
2013-06-06 10:20:00,84.71,84.8,84.69,84.71,28200.0,56.9296,56.9901,56.9161,56.9296,28200.0
2013-06-06 10:25:00,84.7,84.75,84.62,84.65,52500.0,56.9229,56.9565,56.8691,56.8893,52500.0
2013-06-06 10:30:00,84.66,84.82,84.66,84.73,45900.0,56.896,57.0035,56.896,56.943,45900.0
2013-06-06 10:35:00,84.73,84.73,84.63,84.7,25000.0,56.943,56.943,56.8758,56.9229,25000.0
2013-06-06 10:40:00,84.7,84.82,84.64,84.81,32700.0,56.9229,57.0035,56.8825,56.9968,32700.0
2013-06-06 10:45:00,84.81,84.91,84.77,84.88,31400.0,56.9968,57.064,56.9699,57.0438,31400.0
2013-06-06 10:50:00,84.88,84.89,84.74,84.84,37200.0,57.0438,57.0505,56.9497,57.0169,37200.0
2013-06-06 10:55:00,84.84,85.05,84.82,85.03,40400.0,57.0169,57.1581,57.0035,57.1446,40400.0
2013-06-06 11:00:00,85.02,85.03,84.87,84.91,34100.0,57.1379,57.1446,57.0371,57.064,34100.0
2013-06-06 11:05:00,84.92,84.92,84.84,84.88,15700.0,57.0707,57.0707,57.0169,57.0438,15700.0
2013-06-06 11:10:00,84.88,84.95,84.84,84.86,48300.0,57.0438,57.0909,57.0169,57.0304,48300.0
2013-06-06 11:15:00,84.85,84.91,84.82,84.85,64400.0,57.0237,57.064,57.0035,57.0237,64400.0
2013-06-06 11:20:00,84.86,84.88,84.78,84.81,33300.0,57.0304,57.0438,56.9766,56.9968,33300.0
2013-06-06 11:25:00,84.8,84.9,84.74,84.87,59200.0,56.9901,57.0573,56.9497,57.0371,59200.0
2013-06-06 11:30:00,84.88,84.89,84.81,84.83,17100.0,57.0438,57.0505,56.9968,57.0102,17100.0
2013-06-06 11:35:00,84.84,84.9,84.81,84.89,29600.0,57.0169,57.0573,56.9968,57.0505,29600.0
2013-06-06 11:40:00,84.88,84.9,84.84,84.85,26400.0,57.0438,57.0573,57.0169,57.0237,26400.0
2013-06-06 11:45:00,84.86,84.87,84.8,84.82,17200.0,57.0304,57.0371,56.9901,57.0035,17200.0
2013-06-06 11:50:00,84.83,84.84,84.73,84.75,27300.0,57.0102,57.0169,56.943,56.9565,27300.0
2013-06-06 11:55:00,84.75,84.79,84.61,84.61,51400.0,56.9565,56.9833,56.8624,56.8624,51400.0
2013-06-06 12:00:00,84.61,84.68,84.59,84.63,37400.0,56.8624,56.9094,56.8489,56.8758,37400.0
2013-06-06 12:05:00,84.62,84.67,84.6,84.61,32800.0,56.8691,56.9027,56.8556,56.8624,32800.0
2013-06-06 12:10:00,84.62,84.66,84.61,84.63,37300.0,56.8691,56.896,56.8624,56.8758,37300.0
2013-06-06 12:15:00,84.63,84.66,84.61,84.61,22600.0,56.8758,56.896,56.8624,56.8624,22600.0
2013-06-06 12:20:00,84.61,84.64,84.55,84.56,39100.0,56.8624,56.8825,56.822,56.8288,39100.0
2013-06-06 12:25:00,84.55,84.56,84.33,84.53,48200.0,56.822,56.8288,56.6742,56.8086,48200.0
2013-06-06 12:30:00,84.53,84.55,84.33,84.43,33700.0,56.8086,56.822,56.6742,56.7414,33700.0
2013-06-06 12:35:00,84.44,84.49,84.39,84.41,24900.0,56.7481,56.7817,56.7145,56.728,24900.0
2013-06-06 12:40:00,84.42,84.46,84.37,84.4,20200.0,56.7347,56.7616,56.7011,56.7212,20200.0
2013-06-06 12:45:00,84.4,84.4,84.31,84.34,37100.0,56.7212,56.7212,56.6608,56.6809,37100.0
2013-06-06 12:50:00,84.35,84.36,84.22,84.29,45000.0,56.6876,56.6944,56.6003,56.6473,45000.0
2013-06-06 12:55:00,84.29,84.33,84.2,84.24,29700.0,56.6473,56.6742,56.5868,56.6137,29700.0
2013-06-06 13:00:00,84.24,84.34,84.23,84.3,37800.0,56.6137,56.6809,56.607,56.654,37800.0
2013-06-06 13:05:00,84.3,84.5,84.29,84.44,44000.0,56.654,56.7884,56.6473,56.7481,44000.0
2013-06-06 13:10:00,84.42,84.5,84.37,84.43,54100.0,56.7347,56.7884,56.7011,56.7414,54100.0
2013-06-06 13:15:00,84.44,84.5,84.42,84.44,38600.0,56.7481,56.7884,56.7347,56.7481,38600.0
2013-06-06 13:20:00,84.44,84.45,84.34,84.39,25600.0,56.7481,56.7548,56.6809,56.7145,25600.0
2013-06-06 13:25:00,84.39,84.41,84.34,84.36,15900.0,56.7145,56.728,56.6809,56.6944,15900.0
2013-06-06 13:30:00,84.35,84.41,84.33,84.41,17500.0,56.6876,56.728,56.6742,56.728,17500.0
2013-06-06 13:35:00,84.41,84.45,84.37,84.42,18200.0,56.728,56.7548,56.7011,56.7347,18200.0
2013-06-06 13:40:00,84.43,84.49,84.39,84.49,21400.0,56.7414,56.7817,56.7145,56.7817,21400.0
2013-06-06 13:45:00,84.5,84.66,84.47,84.66,49100.0,56.7884,56.896,56.7683,56.896,49100.0
2013-06-06 13:50:00,84.66,84.66,84.57,84.58,28300.0,56.896,56.896,56.8355,56.8422,28300.0
2013-06-06 13:55:00,84.58,84.62,84.51,84.59,26500.0,56.8422,56.8691,56.7952,56.8489,26500.0
2013-06-06 14:00:00,84.61,84.61,84.49,84.5,29100.0,56.8624,56.8624,56.7817,56.7884,29100.0
2013-06-06 14:05:00,84.5,84.54,84.47,84.52,75500.0,56.7884,56.8153,56.7683,56.8019,75500.0
2013-06-06 14:10:00,84.52,84.6,84.52,84.55,33600.0,56.8019,56.8556,56.8019,56.822,33600.0
2013-06-06 14:15:00,84.55,84.59,84.5,84.58,19800.0,56.822,56.8489,56.7884,56.8422,19800.0
2013-06-06 14:20:00,84.57,84.59,84.53,84.59,39300.0,56.8355,56.8489,56.8086,56.8489,39300.0
2013-06-06 14:25:00,84.58,84.7,84.55,84.64,143000.0,56.8422,56.9229,56.822,56.8825,143000.0
2013-06-06 14:30:00,84.66,84.66,84.59,84.59,31800.0,56.896,56.896,56.8489,56.8489,31800.0
2013-06-06 14:35:00,84.59,84.62,84.52,84.54,29300.0,56.8489,56.8691,56.8019,56.8153,29300.0
2013-06-06 14:40:00,84.54,84.61,84.54,84.61,19300.0,56.8153,56.8624,56.8153,56.8624,19300.0
2013-06-06 14:45:00,84.62,84.62,84.55,84.62,45600.0,56.8691,56.8691,56.822,56.8691,45600.0
2013-06-06 14:50:00,84.62,84.65,84.56,84.58,75000.0,56.8691,56.8893,56.8288,56.8422,75000.0
2013-06-06 14:55:00,84.56,84.62,84.55,84.58,20500.0,56.8288,56.8691,56.822,56.8422,20500.0
2013-06-06 15:00:00,84.57,84.64,84.56,84.57,58300.0,56.8355,56.8825,56.8288,56.8355,58300.0
2013-06-06 15:05:00,84.57,84.61,84.54,84.54,42300.0,56.8355,56.8624,56.8153,56.8153,42300.0
2013-06-06 15:10:00,84.55,84.61,84.53,84.55,34200.0,56.822,56.8624,56.8086,56.822,34200.0
2013-06-06 15:15:00,84.55,84.6,84.52,84.54,29500.0,56.822,56.8556,56.8019,56.8153,29500.0
2013-06-06 15:20:00,84.54,84.57,84.52,84.55,86000.0,56.8153,56.8355,56.8019,56.822,86000.0
2013-06-06 15:25:00,84.55,84.57,84.52,84.54,94800.0,56.822,56.8355,56.8019,56.8153,94800.0
2013-06-06 15:30:00,84.54,84.62,84.53,84.6,137000.0,56.8153,56.8691,56.8086,56.8556,137000.0
2013-06-06 15:35:00,84.59,84.63,84.58,84.58,93500.0,56.8489,56.8758,56.8422,56.8422,93500.0
2013-06-06 15:40:00,84.59,84.63,84.56,84.61,66100.0,56.8489,56.8758,56.8288,56.8624,66100.0
2013-06-06 15:45:00,84.61,84.62,84.56,84.61,77200.0,56.8624,56.8691,56.8288,56.8624,77200.0
2013-06-06 15:50:00,84.61,84.69,84.57,84.69,143400.0,56.8624,56.9161,56.8355,56.9161,143400.0
2013-06-06 15:55:00,84.68,84.76,84.65,84.75,244300.0,56.9094,56.9632,56.8893,56.9565,244300.0
2013-06-07 09:30:00,85.24,85.58,85.1,85.48,83500.0,57.2858,57.5143,57.1917,57.4471,83500.0
2013-06-07 09:35:00,85.47,85.59,85.43,85.59,39600.0,57.4403,57.521,57.4135,57.521,39600.0
2013-06-07 09:40:00,85.59,85.62,85.38,85.4,106100.0,57.521,57.5411,57.3799,57.3933,106100.0
2013-06-07 09:45:00,85.41,85.52,85.36,85.39,47300.0,57.4,57.4739,57.3664,57.3866,47300.0
2013-06-07 09:50:00,85.4,85.74,85.36,85.72,69300.0,57.3933,57.6218,57.3664,57.6083,69300.0
2013-06-07 09:55:00,85.72,85.82,85.61,85.81,31900.0,57.6083,57.6756,57.5344,57.6688,31900.0
2013-06-07 10:00:00,85.81,85.87,85.75,85.86,40900.0,57.6688,57.7092,57.6285,57.7024,40900.0
2013-06-07 10:05:00,85.85,86.11,85.8,86.08,50000.0,57.6957,57.8704,57.6621,57.8503,50000.0
2013-06-07 10:10:00,86.08,86.13,86.05,86.05,35600.0,57.8503,57.8839,57.8301,57.8301,35600.0
2013-06-07 10:15:00,86.05,86.08,85.94,85.96,71200.0,57.8301,57.8503,57.7562,57.7696,71200.0
2013-06-07 10:20:00,85.97,86.08,85.96,86.05,50600.0,57.7764,57.8503,57.7696,57.8301,50600.0
2013-06-07 10:25:00,86.04,86.1,86.04,86.06,71600.0,57.8234,57.8637,57.8234,57.8368,71600.0
2013-06-07 10:30:00,86.06,86.1,86.01,86.07,53800.0,57.8368,57.8637,57.8032,57.8436,53800.0
2013-06-07 10:35:00,86.06,86.08,85.98,86.02,251400.0,57.8368,57.8503,57.7831,57.81,251400.0
2013-06-07 10:40:00,86.02,86.12,86.02,86.12,44100.0,57.81,57.8772,57.81,57.8772,44100.0
2013-06-07 10:45:00,86.12,86.13,86.07,86.09,51700.0,57.8772,57.8839,57.8436,57.857,51700.0
2013-06-07 10:50:00,86.09,86.1,86.05,86.07,39700.0,57.857,57.8637,57.8301,57.8436,39700.0
2013-06-07 10:55:00,86.08,86.26,86.07,86.23,37100.0,57.8503,57.9713,57.8436,57.9511,37100.0
2013-06-07 11:00:00,86.23,86.32,86.23,86.29,18700.0,57.9511,58.0116,57.9511,57.9914,18700.0
2013-06-07 11:05:00,86.3,86.37,86.3,86.32,28100.0,57.9981,58.0452,57.9981,58.0116,28100.0
2013-06-07 11:10:00,86.33,86.33,86.26,86.26,42200.0,58.0183,58.0183,57.9713,57.9713,42200.0
2013-06-07 11:15:00,86.25,86.31,86.23,86.29,45800.0,57.9645,58.0049,57.9511,57.9914,45800.0
2013-06-07 11:20:00,86.28,86.36,86.25,86.34,30500.0,57.9847,58.0385,57.9645,58.025,30500.0
2013-06-07 11:25:00,86.34,86.39,86.31,86.38,36800.0,58.025,58.0586,58.0049,58.0519,36800.0
2013-06-07 11:30:00,86.39,86.49,86.36,86.43,19100.0,58.0586,58.1258,58.0385,58.0855,19100.0
2013-06-07 11:35:00,86.43,86.45,86.38,86.39,18300.0,58.0855,58.0989,58.0519,58.0586,18300.0
2013-06-07 11:40:00,86.39,86.41,86.25,86.29,60700.0,58.0586,58.0721,57.9645,57.9914,60700.0
2013-06-07 11:45:00,86.29,86.32,86.19,86.31,25700.0,57.9914,58.0116,57.9242,58.0049,25700.0
2013-06-07 11:50:00,86.3,86.31,86.24,86.25,34200.0,57.9981,58.0049,57.9578,57.9645,34200.0
2013-06-07 11:55:00,86.24,86.27,86.17,86.18,31600.0,57.9578,57.978,57.9108,57.9175,31600.0
2013-06-07 12:00:00,86.18,86.19,86.02,86.07,30000.0,57.9175,57.9242,57.81,57.8436,30000.0
2013-06-07 12:05:00,86.08,86.23,86.07,86.18,46800.0,57.8503,57.9511,57.8436,57.9175,46800.0
2013-06-07 12:10:00,86.19,86.2,86.15,86.2,21800.0,57.9242,57.9309,57.8973,57.9309,21800.0
2013-06-07 12:15:00,86.2,86.21,86.13,86.19,21200.0,57.9309,57.9377,57.8839,57.9242,21200.0
2013-06-07 12:20:00,86.19,86.21,86.19,86.2,13300.0,57.9242,57.9377,57.9242,57.9309,13300.0
2013-06-07 12:25:00,86.21,86.21,86.09,86.11,35900.0,57.9377,57.9377,57.857,57.8704,35900.0
2013-06-07 12:30:00,86.1,86.11,86.06,86.07,42800.0,57.8637,57.8704,57.8368,57.8436,42800.0
2013-06-07 12:35:00,86.08,86.1,85.99,86.0,56800.0,57.8503,57.8637,57.7898,57.7965,56800.0
2013-06-07 12:40:00,86.0,86.05,85.97,86.04,83700.0,57.7965,57.8301,57.7764,57.8234,83700.0
2013-06-07 12:45:00,86.05,86.11,86.0,86.1,20400.0,57.8301,57.8704,57.7965,57.8637,20400.0
2013-06-07 12:50:00,86.11,86.19,86.11,86.15,22600.0,57.8704,57.9242,57.8704,57.8973,22600.0
2013-06-07 12:55:00,86.14,86.16,86.04,86.04,29800.0,57.8906,57.9041,57.8234,57.8234,29800.0
2013-06-07 13:00:00,86.04,86.12,86.04,86.12,13400.0,57.8234,57.8772,57.8234,57.8772,13400.0
2013-06-07 13:05:00,86.13,86.18,86.12,86.17,16500.0,57.8839,57.9175,57.8772,57.9108,16500.0
2013-06-07 13:10:00,86.16,86.19,86.08,86.14,24300.0,57.9041,57.9242,57.8503,57.8906,24300.0
2013-06-07 13:15:00,86.14,86.17,86.13,86.15,17400.0,57.8906,57.9108,57.8839,57.8973,17400.0
2013-06-07 13:20:00,86.15,86.18,86.11,86.11,19100.0,57.8973,57.9175,57.8704,57.8704,19100.0
2013-06-07 13:25:00,86.11,86.11,85.98,86.04,44400.0,57.8704,57.8704,57.7831,57.8234,44400.0
2013-06-07 13:30:00,86.04,86.08,86.02,86.02,21300.0,57.8234,57.8503,57.81,57.81,21300.0
2013-06-07 13:35:00,86.03,86.11,86.02,86.09,21500.0,57.8167,57.8704,57.81,57.857,21500.0
2013-06-07 13:40:00,86.08,86.09,86.01,86.02,16800.0,57.8503,57.857,57.8032,57.81,16800.0
2013-06-07 13:45:00,86.02,86.1,86.02,86.09,31000.0,57.81,57.8637,57.81,57.857,31000.0
2013-06-07 13:50:00,86.09,86.19,86.09,86.19,27100.0,57.857,57.9242,57.857,57.9242,27100.0
2013-06-07 13:55:00,86.2,86.25,86.2,86.22,24500.0,57.9309,57.9645,57.9309,57.9444,24500.0
2013-06-07 14:00:00,86.22,86.29,86.19,86.27,25300.0,57.9444,57.9914,57.9242,57.978,25300.0
2013-06-07 14:05:00,86.28,86.28,86.2,86.22,14800.0,57.9847,57.9847,57.9309,57.9444,14800.0
2013-06-07 14:10:00,86.21,86.28,86.16,86.28,13500.0,57.9377,57.9847,57.9041,57.9847,13500.0
2013-06-07 14:15:00,86.28,86.3,86.26,86.28,15100.0,57.9847,57.9981,57.9713,57.9847,15100.0
2013-06-07 14:20:00,86.28,86.28,86.09,86.11,22400.0,57.9847,57.9847,57.857,57.8704,22400.0
2013-06-07 14:25:00,86.11,86.18,86.05,86.18,21900.0,57.8704,57.9175,57.8301,57.9175,21900.0
2013-06-07 14:30:00,86.19,86.22,86.13,86.22,25800.0,57.9242,57.9444,57.8839,57.9444,25800.0
2013-06-07 14:35:00,86.21,86.24,86.19,86.2,17000.0,57.9377,57.9578,57.9242,57.9309,17000.0
2013-06-07 14:40:00,86.2,86.27,86.17,86.25,28500.0,57.9309,57.978,57.9108,57.9645,28500.0
2013-06-07 14:45:00,86.25,86.29,86.22,86.29,17000.0,57.9645,57.9914,57.9444,57.9914,17000.0
2013-06-07 14:50:00,86.3,86.45,86.3,86.41,27800.0,57.9981,58.0989,57.9981,58.0721,27800.0
2013-06-07 14:55:00,86.4,86.5,86.38,86.47,24600.0,58.0653,58.1325,58.0519,58.1124,24600.0
2013-06-07 15:00:00,86.46,86.48,86.37,86.39,48100.0,58.1057,58.1191,58.0452,58.0586,48100.0
2013-06-07 15:05:00,86.4,86.42,86.32,86.35,40100.0,58.0653,58.0788,58.0116,58.0317,40100.0
2013-06-07 15:10:00,86.35,86.4,86.32,86.33,51300.0,58.0317,58.0653,58.0116,58.0183,51300.0
2013-06-07 15:15:00,86.33,86.45,86.33,86.44,51400.0,58.0183,58.0989,58.0183,58.0922,51400.0
2013-06-07 15:20:00,86.45,86.45,86.32,86.34,55100.0,58.0989,58.0989,58.0116,58.025,55100.0
2013-06-07 15:25:00,86.35,86.36,86.31,86.35,41400.0,58.0317,58.0385,58.0049,58.0317,41400.0
2013-06-07 15:30:00,86.35,86.38,86.33,86.34,59900.0,58.0317,58.0519,58.0183,58.025,59900.0
2013-06-07 15:35:00,86.33,86.36,86.23,86.24,61600.0,58.0183,58.0385,57.9511,57.9578,61600.0
2013-06-07 15:40:00,86.24,86.27,86.22,86.23,140200.0,57.9578,57.978,57.9444,57.9511,140200.0
2013-06-07 15:45:00,86.23,86.32,86.22,86.31,139000.0,57.9511,58.0116,57.9444,58.0049,139000.0
2013-06-07 15:50:00,86.32,86.33,86.23,86.25,177500.0,58.0116,58.0183,57.9511,57.9645,177500.0
2013-06-07 15:55:00,86.25,86.38,86.24,86.38,418300.0,57.9645,58.0519,57.9578,58.0519,418300.0
2013-06-10 09:30:00,86.54,86.57,86.22,86.23,37200.0,58.1594,58.1796,57.9444,57.9511,37200.0
2013-06-10 09:35:00,86.23,86.32,86.08,86.08,28200.0,57.9511,58.0116,57.8503,57.8503,28200.0
2013-06-10 09:40:00,86.11,86.24,86.06,86.1,26100.0,57.8704,57.9578,57.8368,57.8637,26100.0
2013-06-10 09:45:00,86.11,86.19,86.05,86.16,26200.0,57.8704,57.9242,57.8301,57.9041,26200.0
2013-06-10 09:50:00,86.16,86.31,86.13,86.29,16900.0,57.9041,58.0049,57.8839,57.9914,16900.0
2013-06-10 09:55:00,86.25,86.31,86.14,86.21,22400.0,57.9645,58.0049,57.8906,57.9377,22400.0
2013-06-10 10:00:00,86.22,86.23,86.04,86.12,38100.0,57.9444,57.9511,57.8234,57.8772,38100.0
2013-06-10 10:05:00,86.11,86.2,85.97,86.08,19800.0,57.8704,57.9309,57.7764,57.8503,19800.0
2013-06-10 10:10:00,86.05,86.05,85.94,85.97,23400.0,57.8301,57.8301,57.7562,57.7764,23400.0
2013-06-10 10:15:00,85.97,86.09,85.97,86.07,17100.0,57.7764,57.857,57.7764,57.8436,17100.0
2013-06-10 10:20:00,86.05,86.21,86.04,86.14,18000.0,57.8301,57.9377,57.8234,57.8906,18000.0
2013-06-10 10:25:00,86.15,86.21,86.09,86.19,24200.0,57.8973,57.9377,57.857,57.9242,24200.0
2013-06-10 10:30:00,86.19,86.21,86.1,86.14,13400.0,57.9242,57.9377,57.8637,57.8906,13400.0
2013-06-10 10:35:00,86.12,86.18,86.11,86.13,12900.0,57.8772,57.9175,57.8704,57.8839,12900.0
2013-06-10 10:40:00,86.11,86.16,86.06,86.12,11100.0,57.8704,57.9041,57.8368,57.8772,11100.0
2013-06-10 10:45:00,86.1,86.12,86.07,86.09,33600.0,57.8637,57.8772,57.8436,57.857,33600.0
2013-06-10 10:50:00,86.1,86.17,86.1,86.12,12300.0,57.8637,57.9108,57.8637,57.8772,12300.0
2013-06-10 10:55:00,86.12,86.15,86.06,86.08,19900.0,57.8772,57.8973,57.8368,57.8503,19900.0
2013-06-10 11:00:00,86.09,86.14,86.05,86.08,19900.0,57.857,57.8906,57.8301,57.8503,19900.0
2013-06-10 11:05:00,86.07,86.18,86.06,86.17,26500.0,57.8436,57.9175,57.8368,57.9108,26500.0
2013-06-10 11:10:00,86.16,86.23,86.13,86.23,23600.0,57.9041,57.9511,57.8839,57.9511,23600.0
2013-06-10 11:15:00,86.23,86.25,86.2,86.23,10300.0,57.9511,57.9645,57.9309,57.9511,10300.0
2013-06-10 11:20:00,86.24,86.31,86.23,86.31,21500.0,57.9578,58.0049,57.9511,58.0049,21500.0
2013-06-10 11:25:00,86.32,86.34,86.26,86.27,17700.0,58.0116,58.025,57.9713,57.978,17700.0
2013-06-10 11:30:00,86.27,86.28,86.19,86.24,12900.0,57.978,57.9847,57.9242,57.9578,12900.0
2013-06-10 11:35:00,86.24,86.29,86.23,86.26,10800.0,57.9578,57.9914,57.9511,57.9713,10800.0
2013-06-10 11:40:00,86.27,86.39,86.26,86.39,9200.0,57.978,58.0586,57.9713,58.0586,9200.0
2013-06-10 11:45:00,86.39,86.46,86.39,86.43,27400.0,58.0586,58.1057,58.0586,58.0855,27400.0
2013-06-10 11:50:00,86.44,86.45,86.3,86.31,50300.0,58.0922,58.0989,57.9981,58.0049,50300.0
2013-06-10 11:55:00,86.31,86.36,86.28,86.32,20400.0,58.0049,58.0385,57.9847,58.0116,20400.0
2013-06-10 12:00:00,86.33,86.38,86.29,86.38,15800.0,58.0183,58.0519,57.9914,58.0519,15800.0
2013-06-10 12:05:00,86.39,86.42,86.33,86.34,11500.0,58.0586,58.0788,58.0183,58.025,11500.0
2013-06-10 12:10:00,86.35,86.47,86.35,86.45,12300.0,58.0317,58.1124,58.0317,58.0989,12300.0
2013-06-10 12:15:00,86.44,86.46,86.42,86.42,9400.0,58.0922,58.1057,58.0788,58.0788,9400.0
2013-06-10 12:20:00,86.42,86.5,86.42,86.45,12800.0,58.0788,58.1325,58.0788,58.0989,12800.0
2013-06-10 12:25:00,86.44,86.45,86.35,86.38,19200.0,58.0922,58.0989,58.0317,58.0519,19200.0
2013-06-10 12:30:00,86.37,86.38,86.3,86.34,10100.0,58.0452,58.0519,57.9981,58.025,10100.0
2013-06-10 12:35:00,86.34,86.35,86.3,86.3,6100.0,58.025,58.0317,57.9981,57.9981,6100.0
2013-06-10 12:40:00,86.3,86.38,86.28,86.37,20000.0,57.9981,58.0519,57.9847,58.0452,20000.0
2013-06-10 12:45:00,86.38,86.39,86.34,86.37,10900.0,58.0519,58.0586,58.025,58.0452,10900.0
2013-06-10 12:50:00,86.37,86.38,86.26,86.28,19300.0,58.0452,58.0519,57.9713,57.9847,19300.0
2013-06-10 12:55:00,86.28,86.32,86.24,86.27,9800.0,57.9847,58.0116,57.9578,57.978,9800.0
2013-06-10 13:00:00,86.26,86.34,86.22,86.32,7900.0,57.9713,58.025,57.9444,58.0116,7900.0
2013-06-10 13:05:00,86.32,86.32,86.26,86.3,18400.0,58.0116,58.0116,57.9713,57.9981,18400.0
2013-06-10 13:10:00,86.31,86.33,86.26,86.27,15600.0,58.0049,58.0183,57.9713,57.978,15600.0
2013-06-10 13:15:00,86.25,86.28,86.24,86.25,9700.0,57.9645,57.9847,57.9578,57.9645,9700.0
2013-06-10 13:20:00,86.24,86.31,86.24,86.26,18000.0,57.9578,58.0049,57.9578,57.9713,18000.0
2013-06-10 13:25:00,86.26,86.28,86.23,86.24,7800.0,57.9713,57.9847,57.9511,57.9578,7800.0
2013-06-10 13:30:00,86.25,86.26,86.16,86.19,7900.0,57.9645,57.9713,57.9041,57.9242,7900.0
2013-06-10 13:35:00,86.18,86.22,86.13,86.22,19000.0,57.9175,57.9444,57.8839,57.9444,19000.0
2013-06-10 13:40:00,86.23,86.27,86.2,86.25,14700.0,57.9511,57.978,57.9309,57.9645,14700.0
2013-06-10 13:45:00,86.23,86.26,86.2,86.24,15800.0,57.9511,57.9713,57.9309,57.9578,15800.0
2013-06-10 13:50:00,86.24,86.24,86.13,86.15,12900.0,57.9578,57.9578,57.8839,57.8973,12900.0
2013-06-10 13:55:00,86.16,86.17,86.14,86.17,8800.0,57.9041,57.9108,57.8906,57.9108,8800.0
2013-06-10 14:00:00,86.16,86.17,86.08,86.08,20400.0,57.9041,57.9108,57.8503,57.8503,20400.0
2013-06-10 14:05:00,86.07,86.11,86.06,86.06,15200.0,57.8436,57.8704,57.8368,57.8368,15200.0
2013-06-10 14:10:00,86.06,86.07,86.0,86.06,27200.0,57.8368,57.8436,57.7965,57.8368,27200.0
2013-06-10 14:15:00,86.05,86.13,86.05,86.1,21000.0,57.8301,57.8839,57.8301,57.8637,21000.0
2013-06-10 14:20:00,86.11,86.11,86.05,86.06,25200.0,57.8704,57.8704,57.8301,57.8368,25200.0
2013-06-10 14:25:00,86.06,86.15,86.06,86.11,25700.0,57.8368,57.8973,57.8368,57.8704,25700.0
2013-06-10 14:30:00,86.1,86.19,86.09,86.13,15500.0,57.8637,57.9242,57.857,57.8839,15500.0
2013-06-10 14:35:00,86.13,86.16,86.07,86.13,7700.0,57.8839,57.9041,57.8436,57.8839,7700.0
2013-06-10 14:40:00,86.14,86.14,86.07,86.13,11500.0,57.8906,57.8906,57.8436,57.8839,11500.0
2013-06-10 14:45:00,86.13,86.19,86.1,86.18,13700.0,57.8839,57.9242,57.8637,57.9175,13700.0
2013-06-10 14:50:00,86.18,86.26,86.16,86.26,12600.0,57.9175,57.9713,57.9041,57.9713,12600.0
2013-06-10 14:55:00,86.24,86.24,86.18,86.23,12200.0,57.9578,57.9578,57.9175,57.9511,12200.0
2013-06-10 15:00:00,86.22,86.22,86.13,86.18,18300.0,57.9444,57.9444,57.8839,57.9175,18300.0
2013-06-10 15:05:00,86.17,86.27,86.15,86.26,25200.0,57.9108,57.978,57.8973,57.9713,25200.0
2013-06-10 15:10:00,86.26,86.28,86.23,86.23,17000.0,57.9713,57.9847,57.9511,57.9511,17000.0
2013-06-10 15:15:00,86.23,86.3,86.21,86.3,25100.0,57.9511,57.9981,57.9377,57.9981,25100.0
2013-06-10 15:20:00,86.3,86.31,86.2,86.23,41900.0,57.9981,58.0049,57.9309,57.9511,41900.0
2013-06-10 15:25:00,86.23,86.3,86.21,86.3,21100.0,57.9511,57.9981,57.9377,57.9981,21100.0
2013-06-10 15:30:00,86.31,86.33,86.25,86.3,20200.0,58.0049,58.0183,57.9645,57.9981,20200.0
2013-06-10 15:35:00,86.31,86.37,86.29,86.31,58900.0,58.0049,58.0452,57.9914,58.0049,58900.0
2013-06-10 15:40:00,86.31,86.31,86.24,86.3,35400.0,58.0049,58.0049,57.9578,57.9981,35400.0
2013-06-10 15:45:00,86.3,86.32,86.25,86.27,66900.0,57.9981,58.0116,57.9645,57.978,66900.0
2013-06-10 15:50:00,86.27,86.29,86.18,86.19,82500.0,57.978,57.9914,57.9175,57.9242,82500.0
2013-06-10 15:55:00,86.18,86.35,86.16,86.35,197100.0,57.9175,58.0317,57.9041,58.0317,197100.0
2013-06-11 09:30:00,85.8,85.91,85.63,85.67,50100.0,57.6621,57.736,57.5479,57.5747,50100.0
2013-06-11 09:35:00,85.68,85.73,85.5,85.5,17400.0,57.5815,57.6151,57.4605,57.4605,17400.0
2013-06-11 09:40:00,85.51,85.68,85.5,85.62,10200.0,57.4672,57.5815,57.4605,57.5411,10200.0
2013-06-11 09:45:00,85.59,85.72,85.51,85.61,23000.0,57.521,57.6083,57.4672,57.5344,23000.0
2013-06-11 09:50:00,85.63,85.87,85.63,85.84,19100.0,57.5479,57.7092,57.5479,57.689,19100.0
2013-06-11 09:55:00,85.85,85.93,85.8,85.83,10800.0,57.6957,57.7495,57.6621,57.6823,10800.0
2013-06-11 10:00:00,85.84,85.94,85.82,85.83,12900.0,57.689,57.7562,57.6756,57.6823,12900.0
2013-06-11 10:05:00,85.82,85.9,85.73,85.82,17100.0,57.6756,57.7293,57.6151,57.6756,17100.0
2013-06-11 10:10:00,85.8,85.84,85.71,85.84,24700.0,57.6621,57.689,57.6016,57.689,24700.0
2013-06-11 10:15:00,85.85,85.85,85.7,85.76,36400.0,57.6957,57.6957,57.5949,57.6352,36400.0
2013-06-11 10:20:00,85.77,85.89,85.7,85.86,21200.0,57.642,57.7226,57.5949,57.7024,21200.0
2013-06-11 10:25:00,85.88,85.95,85.83,85.92,10700.0,57.7159,57.7629,57.6823,57.7428,10700.0
2013-06-11 10:30:00,85.92,86.02,85.89,85.92,16600.0,57.7428,57.81,57.7226,57.7428,16600.0
2013-06-11 10:35:00,85.92,85.92,85.82,85.87,5900.0,57.7428,57.7428,57.6756,57.7092,5900.0
2013-06-11 10:40:00,85.84,85.92,85.78,85.92,19400.0,57.689,57.7428,57.6487,57.7428,19400.0
2013-06-11 10:45:00,85.93,85.96,85.87,85.89,10100.0,57.7495,57.7696,57.7092,57.7226,10100.0
2013-06-11 10:50:00,85.9,85.94,85.83,85.85,23300.0,57.7293,57.7562,57.6823,57.6957,23300.0
2013-06-11 10:55:00,85.85,86.05,85.82,85.96,14900.0,57.6957,57.8301,57.6756,57.7696,14900.0
2013-06-11 11:00:00,85.97,86.0,85.92,85.97,17400.0,57.7764,57.7965,57.7428,57.7764,17400.0
2013-06-11 11:05:00,85.97,85.98,85.8,85.87,16700.0,57.7764,57.7831,57.6621,57.7092,16700.0
2013-06-11 11:10:00,85.87,85.94,85.83,85.92,9900.0,57.7092,57.7562,57.6823,57.7428,9900.0
2013-06-11 11:15:00,85.92,86.0,85.89,85.9,11900.0,57.7428,57.7965,57.7226,57.7293,11900.0
2013-06-11 11:20:00,85.93,85.98,85.91,85.98,18100.0,57.7495,57.7831,57.736,57.7831,18100.0
2013-06-11 11:25:00,85.98,86.17,85.98,86.15,7900.0,57.7831,57.9108,57.7831,57.8973,7900.0
2013-06-11 11:30:00,86.15,86.25,86.09,86.1,21600.0,57.8973,57.9645,57.857,57.8637,21600.0
2013-06-11 11:35:00,86.09,86.09,85.99,86.0,5300.0,57.857,57.857,57.7898,57.7965,5300.0
2013-06-11 11:40:00,85.99,86.02,85.98,86.01,14700.0,57.7898,57.81,57.7831,57.8032,14700.0
2013-06-11 11:45:00,86.03,86.12,86.03,86.08,8100.0,57.8167,57.8772,57.8167,57.8503,8100.0
2013-06-11 11:50:00,86.1,86.13,86.0,86.03,10200.0,57.8637,57.8839,57.7965,57.8167,10200.0
2013-06-11 11:55:00,86.03,86.13,86.03,86.08,10600.0,57.8167,57.8839,57.8167,57.8503,10600.0
2013-06-11 12:00:00,86.09,86.16,86.09,86.14,19700.0,57.857,57.9041,57.857,57.8906,19700.0
2013-06-11 12:05:00,86.14,86.15,86.09,86.1,10900.0,57.8906,57.8973,57.857,57.8637,10900.0
2013-06-11 12:10:00,86.1,86.15,86.08,86.12,12500.0,57.8637,57.8973,57.8503,57.8772,12500.0
2013-06-11 12:15:00,86.12,86.13,86.04,86.04,25600.0,57.8772,57.8839,57.8234,57.8234,25600.0
2013-06-11 12:20:00,86.05,86.12,86.05,86.08,36400.0,57.8301,57.8772,57.8301,57.8503,36400.0
2013-06-11 12:25:00,86.08,86.12,86.08,86.11,19700.0,57.8503,57.8772,57.8503,57.8704,19700.0
2013-06-11 12:30:00,86.12,86.13,86.09,86.12,18000.0,57.8772,57.8839,57.857,57.8772,18000.0
2013-06-11 12:35:00,86.11,86.14,86.09,86.1,16300.0,57.8704,57.8906,57.857,57.8637,16300.0
2013-06-11 12:40:00,86.09,86.12,86.08,86.12,10400.0,57.857,57.8772,57.8503,57.8772,10400.0
2013-06-11 12:45:00,86.13,86.15,86.08,86.13,15500.0,57.8839,57.8973,57.8503,57.8839,15500.0
2013-06-11 12:50:00,86.12,86.12,86.04,86.05,32400.0,57.8772,57.8772,57.8234,57.8301,32400.0
2013-06-11 12:55:00,86.04,86.11,86.04,86.1,25000.0,57.8234,57.8704,57.8234,57.8637,25000.0
2013-06-11 13:00:00,86.1,86.1,86.06,86.08,15400.0,57.8637,57.8637,57.8368,57.8503,15400.0
2013-06-11 13:05:00,86.09,86.13,86.09,86.11,12400.0,57.857,57.8839,57.857,57.8704,12400.0
2013-06-11 13:10:00,86.11,86.14,86.09,86.09,14700.0,57.8704,57.8906,57.857,57.857,14700.0
2013-06-11 13:15:00,86.1,86.13,86.04,86.07,24200.0,57.8637,57.8839,57.8234,57.8436,24200.0
2013-06-11 13:20:00,86.06,86.12,86.04,86.1,44800.0,57.8368,57.8772,57.8234,57.8637,44800.0
2013-06-11 13:25:00,86.1,86.13,86.06,86.06,38200.0,57.8637,57.8839,57.8368,57.8368,38200.0
2013-06-11 13:30:00,86.06,86.07,85.92,85.93,60300.0,57.8368,57.8436,57.7428,57.7495,60300.0
2013-06-11 13:35:00,85.93,85.98,85.87,85.98,46800.0,57.7495,57.7831,57.7092,57.7831,46800.0
2013-06-11 13:40:00,85.98,85.98,85.89,85.93,34900.0,57.7831,57.7831,57.7226,57.7495,34900.0
2013-06-11 13:45:00,85.92,85.95,85.89,85.91,21900.0,57.7428,57.7629,57.7226,57.736,21900.0
2013-06-11 13:50:00,85.9,85.95,85.84,85.84,25700.0,57.7293,57.7629,57.689,57.689,25700.0
2013-06-11 13:55:00,85.84,85.85,85.69,85.71,28100.0,57.689,57.6957,57.5882,57.6016,28100.0
2013-06-11 14:00:00,85.69,85.76,85.63,85.73,22400.0,57.5882,57.6352,57.5479,57.6151,22400.0
2013-06-11 14:05:00,85.73,85.81,85.7,85.76,23400.0,57.6151,57.6688,57.5949,57.6352,23400.0
2013-06-11 14:10:00,85.75,85.81,85.7,85.79,19500.0,57.6285,57.6688,57.5949,57.6554,19500.0
2013-06-11 14:15:00,85.81,85.85,85.77,85.81,24900.0,57.6688,57.6957,57.642,57.6688,24900.0
2013-06-11 14:20:00,85.82,85.85,85.76,85.79,20100.0,57.6756,57.6957,57.6352,57.6554,20100.0
2013-06-11 14:25:00,85.79,85.81,85.74,85.79,20100.0,57.6554,57.6688,57.6218,57.6554,20100.0
2013-06-11 14:30:00,85.8,85.8,85.72,85.75,55200.0,57.6621,57.6621,57.6083,57.6285,55200.0
2013-06-11 14:35:00,85.76,85.77,85.7,85.74,31700.0,57.6352,57.642,57.5949,57.6218,31700.0
2013-06-11 14:40:00,85.74,85.78,85.73,85.74,30300.0,57.6218,57.6487,57.6151,57.6218,30300.0
2013-06-11 14:45:00,85.73,85.77,85.7,85.76,25200.0,57.6151,57.642,57.5949,57.6352,25200.0
2013-06-11 14:50:00,85.75,85.82,85.73,85.76,44300.0,57.6285,57.6756,57.6151,57.6352,44300.0
2013-06-11 14:55:00,85.76,85.95,85.76,85.94,41000.0,57.6352,57.7629,57.6352,57.7562,41000.0
2013-06-11 15:00:00,85.95,86.0,85.85,85.89,30800.0,57.7629,57.7965,57.6957,57.7226,30800.0
2013-06-11 15:05:00,85.89,85.94,85.87,85.87,13600.0,57.7226,57.7562,57.7092,57.7092,13600.0
2013-06-11 15:10:00,85.87,85.91,85.84,85.91,19000.0,57.7092,57.736,57.689,57.736,19000.0
2013-06-11 15:15:00,85.93,85.96,85.89,85.96,40300.0,57.7495,57.7696,57.7226,57.7696,40300.0
2013-06-11 15:20:00,85.96,85.96,85.86,85.92,36500.0,57.7696,57.7696,57.7024,57.7428,36500.0
2013-06-11 15:25:00,85.91,85.93,85.84,85.85,30200.0,57.736,57.7495,57.689,57.6957,30200.0
2013-06-11 15:30:00,85.87,85.87,85.74,85.76,42900.0,57.7092,57.7092,57.6218,57.6352,42900.0
2013-06-11 15:35:00,85.77,85.87,85.77,85.77,32600.0,57.642,57.7092,57.642,57.642,32600.0
2013-06-11 15:40:00,85.78,85.8,85.71,85.76,38700.0,57.6487,57.6621,57.6016,57.6352,38700.0
2013-06-11 15:45:00,85.76,85.77,85.69,85.74,73400.0,57.6352,57.642,57.5882,57.6218,73400.0
2013-06-11 15:50:00,85.74,85.77,85.64,85.65,100200.0,57.6218,57.642,57.5546,57.5613,100200.0
2013-06-11 15:55:00,85.66,85.68,85.61,85.65,172200.0,57.568,57.5815,57.5344,57.5613,172200.0
2013-06-12 09:30:00,86.22,86.42,86.19,86.22,28100.0,57.9444,58.0788,57.9242,57.9444,28100.0
2013-06-12 09:35:00,86.14,86.22,86.02,86.05,14900.0,57.8906,57.9444,57.81,57.8301,14900.0
2013-06-12 09:40:00,86.05,86.12,86.01,86.08,13800.0,57.8301,57.8772,57.8032,57.8503,13800.0
2013-06-12 09:45:00,86.09,86.09,85.97,85.98,9200.0,57.857,57.857,57.7764,57.7831,9200.0
2013-06-12 09:50:00,85.94,86.05,85.92,86.04,25700.0,57.7562,57.8301,57.7428,57.8234,25700.0
2013-06-12 09:55:00,86.0,86.05,85.97,85.98,51000.0,57.7965,57.8301,57.7764,57.7831,51000.0
2013-06-12 10:00:00,85.94,85.94,85.83,85.85,28600.0,57.7562,57.7562,57.6823,57.6957,28600.0
2013-06-12 10:05:00,85.87,85.93,85.79,85.89,19700.0,57.7092,57.7495,57.6554,57.7226,19700.0
2013-06-12 10:10:00,85.89,85.98,85.83,85.97,26200.0,57.7226,57.7831,57.6823,57.7764,26200.0
2013-06-12 10:15:00,85.95,86.0,85.91,85.94,21500.0,57.7629,57.7965,57.736,57.7562,21500.0
2013-06-12 10:20:00,85.95,86.0,85.92,85.96,15400.0,57.7629,57.7965,57.7428,57.7696,15400.0
2013-06-12 10:25:00,85.96,86.03,85.94,85.99,14700.0,57.7696,57.8167,57.7562,57.7898,14700.0
2013-06-12 10:30:00,85.98,86.03,85.94,85.94,17600.0,57.7831,57.8167,57.7562,57.7562,17600.0
2013-06-12 10:35:00,85.95,86.01,85.93,85.95,31000.0,57.7629,57.8032,57.7495,57.7629,31000.0
2013-06-12 10:40:00,85.95,86.01,85.83,86.0,24000.0,57.7629,57.8032,57.6823,57.7965,24000.0
2013-06-12 10:45:00,85.97,85.97,85.77,85.91,22400.0,57.7764,57.7764,57.642,57.736,22400.0
2013-06-12 10:50:00,85.91,85.92,85.78,85.81,20700.0,57.736,57.7428,57.6487,57.6688,20700.0
2013-06-12 10:55:00,85.84,85.88,85.77,85.83,27400.0,57.689,57.7159,57.642,57.6823,27400.0
2013-06-12 11:00:00,85.84,85.85,85.71,85.75,20600.0,57.689,57.6957,57.6016,57.6285,20600.0
2013-06-12 11:05:00,85.74,85.77,85.69,85.7,21700.0,57.6218,57.642,57.5882,57.5949,21700.0
2013-06-12 11:10:00,85.69,85.7,85.56,85.64,17900.0,57.5882,57.5949,57.5008,57.5546,17900.0
2013-06-12 11:15:00,85.63,85.75,85.6,85.75,13100.0,57.5479,57.6285,57.5277,57.6285,13100.0
2013-06-12 11:20:00,85.75,85.8,85.73,85.77,26500.0,57.6285,57.6621,57.6151,57.642,26500.0
2013-06-12 11:25:00,85.77,85.77,85.68,85.69,11700.0,57.642,57.642,57.5815,57.5882,11700.0
2013-06-12 11:30:00,85.68,85.77,85.64,85.71,22800.0,57.5815,57.642,57.5546,57.6016,22800.0
2013-06-12 11:35:00,85.71,85.75,85.6,85.66,19800.0,57.6016,57.6285,57.5277,57.568,19800.0
2013-06-12 11:40:00,85.66,85.72,85.61,85.67,8100.0,57.568,57.6083,57.5344,57.5747,8100.0
2013-06-12 11:45:00,85.64,85.65,85.55,85.59,31700.0,57.5546,57.5613,57.4941,57.521,31700.0
2013-06-12 11:50:00,85.6,85.6,85.49,85.52,17000.0,57.5277,57.5277,57.4538,57.4739,17000.0
2013-06-12 11:55:00,85.5,85.56,85.46,85.49,22700.0,57.4605,57.5008,57.4336,57.4538,22700.0
2013-06-12 12:00:00,85.5,85.54,85.47,85.51,17300.0,57.4605,57.4874,57.4403,57.4672,17300.0
2013-06-12 12:05:00,85.51,85.51,85.43,85.46,27400.0,57.4672,57.4672,57.4135,57.4336,27400.0
2013-06-12 12:10:00,85.45,85.45,85.37,85.37,23100.0,57.4269,57.4269,57.3731,57.3731,23100.0
2013-06-12 12:15:00,85.36,85.43,85.31,85.38,12100.0,57.3664,57.4135,57.3328,57.3799,12100.0
2013-06-12 12:20:00,85.39,85.4,85.32,85.36,17100.0,57.3866,57.3933,57.3395,57.3664,17100.0
2013-06-12 12:25:00,85.35,85.38,85.32,85.36,13900.0,57.3597,57.3799,57.3395,57.3664,13900.0
2013-06-12 12:30:00,85.36,85.39,85.3,85.36,14700.0,57.3664,57.3866,57.3261,57.3664,14700.0
2013-06-12 12:35:00,85.35,85.39,85.31,85.33,28800.0,57.3597,57.3866,57.3328,57.3462,28800.0
2013-06-12 12:40:00,85.32,85.44,85.26,85.43,45900.0,57.3395,57.4202,57.2992,57.4135,45900.0
2013-06-12 12:45:00,85.43,85.47,85.38,85.44,11400.0,57.4135,57.4403,57.3799,57.4202,11400.0
2013-06-12 12:50:00,85.45,85.51,85.42,85.51,10300.0,57.4269,57.4672,57.4067,57.4672,10300.0
2013-06-12 12:55:00,85.51,85.56,85.48,85.53,7800.0,57.4672,57.5008,57.4471,57.4807,7800.0
2013-06-12 13:00:00,85.53,85.6,85.5,85.55,20300.0,57.4807,57.5277,57.4605,57.4941,20300.0
2013-06-12 13:05:00,85.55,85.66,85.54,85.6,50400.0,57.4941,57.568,57.4874,57.5277,50400.0
2013-06-12 13:10:00,85.61,85.63,85.54,85.59,10400.0,57.5344,57.5479,57.4874,57.521,10400.0
2013-06-12 13:15:00,85.58,85.61,85.57,85.57,6000.0,57.5143,57.5344,57.5075,57.5075,6000.0
2013-06-12 13:20:00,85.57,85.58,85.47,85.47,8200.0,57.5075,57.5143,57.4403,57.4403,8200.0
2013-06-12 13:25:00,85.47,85.55,85.45,85.5,12100.0,57.4403,57.4941,57.4269,57.4605,12100.0
2013-06-12 13:30:00,85.51,85.58,85.51,85.52,9200.0,57.4672,57.5143,57.4672,57.4739,9200.0
2013-06-12 13:35:00,85.52,85.52,85.41,85.41,16500.0,57.4739,57.4739,57.4,57.4,16500.0
2013-06-12 13:40:00,85.39,85.48,85.33,85.45,70400.0,57.3866,57.4471,57.3462,57.4269,70400.0
2013-06-12 13:45:00,85.46,85.54,85.44,85.53,28000.0,57.4336,57.4874,57.4202,57.4807,28000.0
2013-06-12 13:50:00,85.5,85.63,85.43,85.62,33300.0,57.4605,57.5479,57.4135,57.5411,33300.0
2013-06-12 13:55:00,85.61,85.63,85.58,85.58,14600.0,57.5344,57.5479,57.5143,57.5143,14600.0
2013-06-12 14:00:00,85.59,85.59,85.44,85.47,16800.0,57.521,57.521,57.4202,57.4403,16800.0
2013-06-12 14:05:00,85.48,85.54,85.46,85.52,9300.0,57.4471,57.4874,57.4336,57.4739,9300.0
2013-06-12 14:10:00,85.51,85.51,85.3,85.33,22200.0,57.4672,57.4672,57.3261,57.3462,22200.0
2013-06-12 14:15:00,85.34,85.36,85.2,85.24,42700.0,57.353,57.3664,57.2589,57.2858,42700.0
2013-06-12 14:20:00,85.25,85.46,85.25,85.44,51100.0,57.2925,57.4336,57.2925,57.4202,51100.0
2013-06-12 14:25:00,85.44,85.44,85.34,85.4,16200.0,57.4202,57.4202,57.353,57.3933,16200.0
2013-06-12 14:30:00,85.4,85.43,85.27,85.31,20100.0,57.3933,57.4135,57.3059,57.3328,20100.0
2013-06-12 14:35:00,85.31,85.37,85.31,85.33,6900.0,57.3328,57.3731,57.3328,57.3462,6900.0
2013-06-12 14:40:00,85.36,85.52,85.36,85.5,26700.0,57.3664,57.4739,57.3664,57.4605,26700.0
2013-06-12 14:45:00,85.5,85.5,85.37,85.37,11000.0,57.4605,57.4605,57.3731,57.3731,11000.0
2013-06-12 14:50:00,85.37,85.41,85.33,85.37,21700.0,57.3731,57.4,57.3462,57.3731,21700.0
2013-06-12 14:55:00,85.36,85.4,85.32,85.39,31900.0,57.3664,57.3933,57.3395,57.3866,31900.0
2013-06-12 15:00:00,85.39,85.4,85.28,85.31,30400.0,57.3866,57.3933,57.3126,57.3328,30400.0
2013-06-12 15:05:00,85.31,85.38,85.25,85.32,48300.0,57.3328,57.3799,57.2925,57.3395,48300.0
2013-06-12 15:10:00,85.33,85.34,85.22,85.22,39600.0,57.3462,57.353,57.2723,57.2723,39600.0
2013-06-12 15:15:00,85.23,85.24,85.14,85.16,40700.0,57.279,57.2858,57.2186,57.232,40700.0
2013-06-12 15:20:00,85.17,85.34,85.17,85.31,91500.0,57.2387,57.353,57.2387,57.3328,91500.0
2013-06-12 15:25:00,85.32,85.54,85.3,85.53,75000.0,57.3395,57.4874,57.3261,57.4807,75000.0
2013-06-12 15:30:00,85.53,85.55,85.44,85.44,87300.0,57.4807,57.4941,57.4202,57.4202,87300.0
2013-06-12 15:35:00,85.44,85.61,85.44,85.6,105100.0,57.4202,57.5344,57.4202,57.5277,105100.0
2013-06-12 15:40:00,85.6,85.71,85.58,85.6,130700.0,57.5277,57.6016,57.5143,57.5277,130700.0
2013-06-12 15:45:00,85.6,85.67,85.6,85.65,82900.0,57.5277,57.5747,57.5277,57.5613,82900.0
2013-06-12 15:50:00,85.65,85.66,85.59,85.61,102300.0,57.5613,57.568,57.521,57.5344,102300.0
2013-06-12 15:55:00,85.62,85.64,85.5,85.5,126200.0,57.5411,57.5546,57.4605,57.4605,126200.0
2013-06-13 09:30:00,85.51,85.52,85.35,85.38,35700.0,57.4672,57.4739,57.3597,57.3799,35700.0
2013-06-13 09:35:00,85.39,85.44,85.11,85.13,20500.0,57.3866,57.4202,57.1984,57.2118,20500.0
2013-06-13 09:40:00,85.17,85.37,85.11,85.36,39500.0,57.2387,57.3731,57.1984,57.3664,39500.0
2013-06-13 09:45:00,85.36,85.54,85.33,85.48,41300.0,57.3664,57.4874,57.3462,57.4471,41300.0
2013-06-13 09:50:00,85.45,85.49,85.26,85.49,10200.0,57.4269,57.4538,57.2992,57.4538,10200.0
2013-06-13 09:55:00,85.49,85.67,85.48,85.62,17100.0,57.4538,57.5747,57.4471,57.5411,17100.0
2013-06-13 10:00:00,85.59,85.61,85.47,85.5,29800.0,57.521,57.5344,57.4403,57.4605,29800.0
2013-06-13 10:05:00,85.5,85.52,85.39,85.39,16700.0,57.4605,57.4739,57.3866,57.3866,16700.0
2013-06-13 10:10:00,85.4,85.42,85.3,85.33,31900.0,57.3933,57.4067,57.3261,57.3462,31900.0
2013-06-13 10:15:00,85.34,85.46,85.33,85.43,23000.0,57.353,57.4336,57.3462,57.4135,23000.0
2013-06-13 10:20:00,85.45,85.49,85.3,85.3,33600.0,57.4269,57.4538,57.3261,57.3261,33600.0
2013-06-13 10:25:00,85.33,85.45,85.33,85.4,14000.0,57.3462,57.4269,57.3462,57.3933,14000.0
2013-06-13 10:30:00,85.4,85.49,85.4,85.47,21200.0,57.3933,57.4538,57.3933,57.4403,21200.0
2013-06-13 10:35:00,85.47,85.51,85.41,85.5,20800.0,57.4403,57.4672,57.4,57.4605,20800.0
2013-06-13 10:40:00,85.49,85.55,85.43,85.53,26400.0,57.4538,57.4941,57.4135,57.4807,26400.0
2013-06-13 10:45:00,85.54,85.67,85.52,85.61,21300.0,57.4874,57.5747,57.4739,57.5344,21300.0
2013-06-13 10:50:00,85.62,85.66,85.55,85.55,10100.0,57.5411,57.568,57.4941,57.4941,10100.0
2013-06-13 10:55:00,85.55,85.55,85.48,85.48,9700.0,57.4941,57.4941,57.4471,57.4471,9700.0
2013-06-13 11:00:00,85.5,85.68,85.5,85.6,13200.0,57.4605,57.5815,57.4605,57.5277,13200.0
2013-06-13 11:05:00,85.59,85.6,85.52,85.56,9000.0,57.521,57.5277,57.4739,57.5008,9000.0
2013-06-13 11:10:00,85.57,85.57,85.49,85.57,19700.0,57.5075,57.5075,57.4538,57.5075,19700.0
2013-06-13 11:15:00,85.56,85.61,85.51,85.59,8500.0,57.5008,57.5344,57.4672,57.521,8500.0
2013-06-13 11:20:00,85.58,85.64,85.54,85.62,8400.0,57.5143,57.5546,57.4874,57.5411,8400.0
2013-06-13 11:25:00,85.61,85.69,85.59,85.68,13400.0,57.5344,57.5882,57.521,57.5815,13400.0
2013-06-13 11:30:00,85.67,85.68,85.57,85.58,18200.0,57.5747,57.5815,57.5075,57.5143,18200.0
2013-06-13 11:35:00,85.58,85.65,85.56,85.62,27700.0,57.5143,57.5613,57.5008,57.5411,27700.0
2013-06-13 11:40:00,85.62,85.64,85.59,85.64,25900.0,57.5411,57.5546,57.521,57.5546,25900.0
2013-06-13 11:45:00,85.63,85.64,85.54,85.58,25200.0,57.5479,57.5546,57.4874,57.5143,25200.0
2013-06-13 11:50:00,85.57,85.58,85.52,85.52,22100.0,57.5075,57.5143,57.4739,57.4739,22100.0
2013-06-13 11:55:00,85.52,85.53,85.45,85.51,27300.0,57.4739,57.4807,57.4269,57.4672,27300.0
2013-06-13 12:00:00,85.52,85.62,85.51,85.62,15500.0,57.4739,57.5411,57.4672,57.5411,15500.0
2013-06-13 12:05:00,85.62,85.63,85.58,85.58,16600.0,57.5411,57.5479,57.5143,57.5143,16600.0
2013-06-13 12:10:00,85.6,85.6,85.54,85.56,7600.0,57.5277,57.5277,57.4874,57.5008,7600.0
2013-06-13 12:15:00,85.56,85.59,85.53,85.53,8100.0,57.5008,57.521,57.4807,57.4807,8100.0
2013-06-13 12:20:00,85.52,85.55,85.5,85.52,14000.0,57.4739,57.4941,57.4605,57.4739,14000.0
2013-06-13 12:25:00,85.53,85.57,85.51,85.52,10200.0,57.4807,57.5075,57.4672,57.4739,10200.0
2013-06-13 12:30:00,85.52,85.59,85.52,85.59,8300.0,57.4739,57.521,57.4739,57.521,8300.0
2013-06-13 12:35:00,85.6,85.71,85.6,85.68,25300.0,57.5277,57.6016,57.5277,57.5815,25300.0
2013-06-13 12:40:00,85.69,85.7,85.66,85.69,7900.0,57.5882,57.5949,57.568,57.5882,7900.0
2013-06-13 12:45:00,85.69,85.7,85.67,85.7,11100.0,57.5882,57.5949,57.5747,57.5949,11100.0
2013-06-13 12:50:00,85.69,85.74,85.66,85.71,26900.0,57.5882,57.6218,57.568,57.6016,26900.0
2013-06-13 12:55:00,85.71,85.78,85.67,85.78,17100.0,57.6016,57.6487,57.5747,57.6487,17100.0
2013-06-13 13:00:00,85.77,85.78,85.67,85.67,17100.0,57.642,57.6487,57.5747,57.5747,17100.0
2013-06-13 13:05:00,85.68,85.68,85.62,85.64,15000.0,57.5815,57.5815,57.5411,57.5546,15000.0
2013-06-13 13:10:00,85.64,85.72,85.64,85.68,24600.0,57.5546,57.6083,57.5546,57.5815,24600.0
2013-06-13 13:15:00,85.68,85.72,85.66,85.68,10000.0,57.5815,57.6083,57.568,57.5815,10000.0
2013-06-13 13:20:00,85.67,85.69,85.63,85.64,11100.0,57.5747,57.5882,57.5479,57.5546,11100.0
2013-06-13 13:25:00,85.64,85.66,85.62,85.65,8800.0,57.5546,57.568,57.5411,57.5613,8800.0
2013-06-13 13:30:00,85.66,85.7,85.62,85.62,17700.0,57.568,57.5949,57.5411,57.5411,17700.0
2013-06-13 13:35:00,85.62,85.63,85.52,85.53,10100.0,57.5411,57.5479,57.4739,57.4807,10100.0
2013-06-13 13:40:00,85.54,85.59,85.53,85.57,9400.0,57.4874,57.521,57.4807,57.5075,9400.0
2013-06-13 13:45:00,85.58,85.61,85.52,85.61,10300.0,57.5143,57.5344,57.4739,57.5344,10300.0
2013-06-13 13:50:00,85.62,85.7,85.62,85.69,11200.0,57.5411,57.5949,57.5411,57.5882,11200.0
2013-06-13 13:55:00,85.69,85.69,85.64,85.67,10200.0,57.5882,57.5882,57.5546,57.5747,10200.0
2013-06-13 14:00:00,85.69,85.86,85.69,85.82,19500.0,57.5882,57.7024,57.5882,57.6756,19500.0
2013-06-13 14:05:00,85.8,85.87,85.8,85.85,13600.0,57.6621,57.7092,57.6621,57.6957,13600.0
2013-06-13 14:10:00,85.84,85.86,85.81,85.84,13000.0,57.689,57.7024,57.6688,57.689,13000.0
2013-06-13 14:15:00,85.84,85.92,85.81,85.91,17000.0,57.689,57.7428,57.6688,57.736,17000.0
2013-06-13 14:20:00,85.89,85.93,85.86,85.87,14100.0,57.7226,57.7495,57.7024,57.7092,14100.0
2013-06-13 14:25:00,85.87,85.96,85.85,85.9,19400.0,57.7092,57.7696,57.6957,57.7293,19400.0
2013-06-13 14:30:00,85.91,85.95,85.89,85.93,17000.0,57.736,57.7629,57.7226,57.7495,17000.0
2013-06-13 14:35:00,85.93,86.0,85.93,86.0,17600.0,57.7495,57.7965,57.7495,57.7965,17600.0
2013-06-13 14:40:00,86.0,86.03,85.94,85.98,20200.0,57.7965,57.8167,57.7562,57.7831,20200.0
2013-06-13 14:45:00,85.98,85.98,85.91,85.92,19100.0,57.7831,57.7831,57.736,57.7428,19100.0
2013-06-13 14:50:00,85.92,85.98,85.92,85.96,14800.0,57.7428,57.7831,57.7428,57.7696,14800.0
2013-06-13 14:55:00,85.97,86.06,85.97,86.05,13200.0,57.7764,57.8368,57.7764,57.8301,13200.0
2013-06-13 15:00:00,86.05,86.13,86.05,86.05,21000.0,57.8301,57.8839,57.8301,57.8301,21000.0
2013-06-13 15:05:00,86.06,86.19,86.06,86.18,26800.0,57.8368,57.9242,57.8368,57.9175,26800.0
2013-06-13 15:10:00,86.16,86.28,86.16,86.24,31000.0,57.9041,57.9847,57.9041,57.9578,31000.0
2013-06-13 15:15:00,86.24,86.33,86.24,86.29,47200.0,57.9578,58.0183,57.9578,57.9914,47200.0
2013-06-13 15:20:00,86.29,86.29,86.22,86.23,15100.0,57.9914,57.9914,57.9444,57.9511,15100.0
2013-06-13 15:25:00,86.22,86.3,86.2,86.26,32500.0,57.9444,57.9981,57.9309,57.9713,32500.0
2013-06-13 15:30:00,86.27,86.28,86.15,86.15,41000.0,57.978,57.9847,57.8973,57.8973,41000.0
2013-06-13 15:35:00,86.15,86.25,86.11,86.25,59100.0,57.8973,57.9645,57.8704,57.9645,59100.0
2013-06-13 15:40:00,86.25,86.46,86.25,86.46,85700.0,57.9645,58.1057,57.9645,58.1057,85700.0
2013-06-13 15:45:00,86.46,86.48,86.39,86.43,99500.0,58.1057,58.1191,58.0586,58.0855,99500.0
2013-06-13 15:50:00,86.43,86.47,86.32,86.34,121500.0,58.0855,58.1124,58.0116,58.025,121500.0
2013-06-13 15:55:00,86.35,86.37,86.3,86.33,227900.0,58.0317,58.0452,57.9981,58.0183,227900.0
2013-06-14 09:30:00,86.23,86.35,86.13,86.18,22600.0,57.9511,58.0317,57.8839,57.9175,22600.0
2013-06-14 09:35:00,86.18,86.4,86.1,86.11,22300.0,57.9175,58.0653,57.8637,57.8704,22300.0
2013-06-14 09:40:00,86.09,86.21,85.96,86.21,12100.0,57.857,57.9377,57.7696,57.9377,12100.0
2013-06-14 09:45:00,86.21,86.48,86.21,86.45,143200.0,57.9377,58.1191,57.9377,58.0989,143200.0
2013-06-14 09:50:00,86.48,86.61,86.48,86.54,18300.0,58.1191,58.2065,58.1191,58.1594,18300.0
2013-06-14 09:55:00,86.55,86.72,86.53,86.7,19600.0,58.1662,58.2804,58.1527,58.267,19600.0
2013-06-14 10:00:00,86.7,86.81,86.67,86.78,20800.0,58.267,58.3409,58.2468,58.3207,20800.0
2013-06-14 10:05:00,86.77,86.8,86.7,86.77,19900.0,58.314,58.3342,58.267,58.314,19900.0
2013-06-14 10:10:00,86.77,86.8,86.71,86.74,16300.0,58.314,58.3342,58.2737,58.2938,16300.0
2013-06-14 10:15:00,86.72,86.75,86.61,86.64,32500.0,58.2804,58.3006,58.2065,58.2266,32500.0
2013-06-14 10:20:00,86.66,86.66,86.56,86.61,16100.0,58.2401,58.2401,58.1729,58.2065,16100.0
2013-06-14 10:25:00,86.61,86.65,86.49,86.55,29400.0,58.2065,58.2334,58.1258,58.1662,29400.0
2013-06-14 10:30:00,86.54,86.59,86.52,86.59,35800.0,58.1594,58.193,58.146,58.193,35800.0
2013-06-14 10:35:00,86.59,86.61,86.38,86.42,27000.0,58.193,58.2065,58.0519,58.0788,27000.0
2013-06-14 10:40:00,86.41,86.43,86.34,86.37,45300.0,58.0721,58.0855,58.025,58.0452,45300.0
2013-06-14 10:45:00,86.35,86.41,86.32,86.36,43100.0,58.0317,58.0721,58.0116,58.0385,43100.0
2013-06-14 10:50:00,86.37,86.38,86.28,86.33,30900.0,58.0452,58.0519,57.9847,58.0183,30900.0
2013-06-14 10:55:00,86.33,86.33,86.23,86.25,27600.0,58.0183,58.0183,57.9511,57.9645,27600.0
2013-06-14 11:00:00,86.25,86.38,86.23,86.36,26400.0,57.9645,58.0519,57.9511,58.0385,26400.0
2013-06-14 11:05:00,86.35,86.39,86.34,86.38,32100.0,58.0317,58.0586,58.025,58.0519,32100.0
2013-06-14 11:10:00,86.38,86.41,86.36,86.36,14200.0,58.0519,58.0721,58.0385,58.0385,14200.0
2013-06-14 11:15:00,86.36,86.38,86.29,86.3,38400.0,58.0385,58.0519,57.9914,57.9981,38400.0
2013-06-14 11:20:00,86.29,86.38,86.28,86.36,15700.0,57.9914,58.0519,57.9847,58.0385,15700.0
2013-06-14 11:25:00,86.37,86.38,86.3,86.3,24800.0,58.0452,58.0519,57.9981,57.9981,24800.0
2013-06-14 11:30:00,86.3,86.33,86.19,86.24,33700.0,57.9981,58.0183,57.9242,57.9578,33700.0
2013-06-14 11:35:00,86.24,86.34,86.22,86.29,21100.0,57.9578,58.025,57.9444,57.9914,21100.0
2013-06-14 11:40:00,86.29,86.31,86.13,86.16,37800.0,57.9914,58.0049,57.8839,57.9041,37800.0
2013-06-14 11:45:00,86.16,86.17,86.04,86.09,32100.0,57.9041,57.9108,57.8234,57.857,32100.0
2013-06-14 11:50:00,86.09,86.2,86.09,86.17,15400.0,57.857,57.9309,57.857,57.9108,15400.0
2013-06-14 11:55:00,86.16,86.22,86.13,86.19,15500.0,57.9041,57.9444,57.8839,57.9242,15500.0
2013-06-14 12:00:00,86.18,86.18,86.05,86.14,12800.0,57.9175,57.9175,57.8301,57.8906,12800.0
2013-06-14 12:05:00,86.15,86.2,86.09,86.2,18200.0,57.8973,57.9309,57.857,57.9309,18200.0
2013-06-14 12:10:00,86.2,86.2,86.15,86.17,16400.0,57.9309,57.9309,57.8973,57.9108,16400.0
2013-06-14 12:15:00,86.16,86.22,86.13,86.17,12500.0,57.9041,57.9444,57.8839,57.9108,12500.0
2013-06-14 12:20:00,86.17,86.2,86.12,86.17,11100.0,57.9108,57.9309,57.8772,57.9108,11100.0
2013-06-14 12:25:00,86.18,86.2,86.12,86.13,10700.0,57.9175,57.9309,57.8772,57.8839,10700.0
2013-06-14 12:30:00,86.14,86.18,86.09,86.12,13700.0,57.8906,57.9175,57.857,57.8772,13700.0
2013-06-14 12:35:00,86.12,86.2,86.06,86.2,13400.0,57.8772,57.9309,57.8368,57.9309,13400.0
2013-06-14 12:40:00,86.2,86.26,86.14,86.23,25500.0,57.9309,57.9713,57.8906,57.9511,25500.0
2013-06-14 12:45:00,86.24,86.33,86.24,86.29,16000.0,57.9578,58.0183,57.9578,57.9914,16000.0
2013-06-14 12:50:00,86.3,86.32,86.22,86.22,11100.0,57.9981,58.0116,57.9444,57.9444,11100.0
2013-06-14 12:55:00,86.23,86.29,86.2,86.2,26300.0,57.9511,57.9914,57.9309,57.9309,26300.0
2013-06-14 13:00:00,86.2,86.2,86.05,86.07,15400.0,57.9309,57.9309,57.8301,57.8436,15400.0
2013-06-14 13:05:00,86.06,86.07,86.02,86.07,8100.0,57.8368,57.8436,57.81,57.8436,8100.0
2013-06-14 13:10:00,86.07,86.09,86.02,86.05,13400.0,57.8436,57.857,57.81,57.8301,13400.0
2013-06-14 13:15:00,86.06,86.06,85.85,85.87,38300.0,57.8368,57.8368,57.6957,57.7092,38300.0
2013-06-14 13:20:00,85.87,85.92,85.83,85.83,11200.0,57.7092,57.7428,57.6823,57.6823,11200.0
2013-06-14 13:25:00,85.83,85.85,85.73,85.84,22600.0,57.6823,57.6957,57.6151,57.689,22600.0
2013-06-14 13:30:00,85.83,85.89,85.8,85.8,20800.0,57.6823,57.7226,57.6621,57.6621,20800.0
2013-06-14 13:35:00,85.8,85.87,85.73,85.78,13600.0,57.6621,57.7092,57.6151,57.6487,13600.0
2013-06-14 13:40:00,85.77,85.78,85.74,85.77,18000.0,57.642,57.6487,57.6218,57.642,18000.0
2013-06-14 13:45:00,85.78,85.8,85.73,85.79,10800.0,57.6487,57.6621,57.6151,57.6554,10800.0
2013-06-14 13:50:00,85.78,85.79,85.62,85.63,25600.0,57.6487,57.6554,57.5411,57.5479,25600.0
2013-06-14 13:55:00,85.64,85.71,85.64,85.7,12900.0,57.5546,57.6016,57.5546,57.5949,12900.0
2013-06-14 14:00:00,85.7,85.71,85.59,85.64,24300.0,57.5949,57.6016,57.521,57.5546,24300.0
2013-06-14 14:05:00,85.65,85.82,85.63,85.82,16200.0,57.5613,57.6756,57.5479,57.6756,16200.0
2013-06-14 14:10:00,85.82,85.83,85.74,85.81,29400.0,57.6756,57.6823,57.6218,57.6688,29400.0
2013-06-14 14:15:00,85.81,85.86,85.77,85.86,18000.0,57.6688,57.7024,57.642,57.7024,18000.0
2013-06-14 14:20:00,85.85,86.09,85.83,85.93,36200.0,57.6957,57.857,57.6823,57.7495,36200.0
2013-06-14 14:25:00,85.92,85.97,85.91,85.95,17500.0,57.7428,57.7764,57.736,57.7629,17500.0
2013-06-14 14:30:00,85.94,85.95,85.91,85.93,12500.0,57.7562,57.7629,57.736,57.7495,12500.0
2013-06-14 14:35:00,85.93,86.01,85.92,85.99,18200.0,57.7495,57.8032,57.7428,57.7898,18200.0
2013-06-14 14:40:00,86.0,86.01,85.96,85.99,30200.0,57.7965,57.8032,57.7696,57.7898,30200.0
2013-06-14 14:45:00,86.0,86.0,85.86,85.86,17300.0,57.7965,57.7965,57.7024,57.7024,17300.0
2013-06-14 14:50:00,85.85,85.9,85.82,85.83,19200.0,57.6957,57.7293,57.6756,57.6823,19200.0
2013-06-14 14:55:00,85.82,85.83,85.7,85.74,40600.0,57.6756,57.6823,57.5949,57.6218,40600.0
2013-06-14 15:00:00,85.74,85.92,85.74,85.91,19100.0,57.6218,57.7428,57.6218,57.736,19100.0
2013-06-14 15:05:00,85.92,85.97,85.9,85.91,17800.0,57.7428,57.7764,57.7293,57.736,17800.0
2013-06-14 15:10:00,85.91,85.99,85.87,85.98,15600.0,57.736,57.7898,57.7092,57.7831,15600.0
2013-06-14 15:15:00,86.0,86.06,85.98,86.06,15700.0,57.7965,57.8368,57.7831,57.8368,15700.0
2013-06-14 15:20:00,86.07,86.1,86.01,86.02,23900.0,57.8436,57.8637,57.8032,57.81,23900.0
2013-06-14 15:25:00,86.03,86.09,85.97,85.97,16600.0,57.8167,57.857,57.7764,57.7764,16600.0
2013-06-14 15:30:00,85.98,86.05,85.91,85.94,35000.0,57.7831,57.8301,57.736,57.7562,35000.0
2013-06-14 15:35:00,85.93,86.02,85.92,85.97,31000.0,57.7495,57.81,57.7428,57.7764,31000.0
2013-06-14 15:40:00,85.97,85.99,85.75,85.8,48900.0,57.7764,57.7898,57.6285,57.6621,48900.0
2013-06-14 15:45:00,85.79,85.94,85.73,85.93,42600.0,57.6554,57.7562,57.6151,57.7495,42600.0
2013-06-14 15:50:00,85.92,85.96,85.84,85.95,83200.0,57.7428,57.7696,57.689,57.7629,83200.0
2013-06-14 15:55:00,85.94,85.98,85.87,85.88,122900.0,57.7562,57.7831,57.7092,57.7159,122900.0
2013-06-17 09:30:00,86.44,86.5,86.3,86.41,46400.0,58.0922,58.1325,57.9981,58.0721,46400.0
2013-06-17 09:35:00,86.44,86.49,86.29,86.46,37100.0,58.0922,58.1258,57.9914,58.1057,37100.0
2013-06-17 09:40:00,86.46,86.56,86.32,86.53,28500.0,58.1057,58.1729,58.0116,58.1527,28500.0
2013-06-17 09:45:00,86.55,86.67,86.54,86.55,42700.0,58.1662,58.2468,58.1594,58.1662,42700.0
2013-06-17 09:50:00,86.56,86.65,86.53,86.64,60300.0,58.1729,58.2334,58.1527,58.2266,60300.0
2013-06-17 09:55:00,86.64,86.68,86.55,86.55,13900.0,58.2266,58.2535,58.1662,58.1662,13900.0
2013-06-17 10:00:00,86.53,86.59,86.44,86.46,18700.0,58.1527,58.193,58.0922,58.1057,18700.0
2013-06-17 10:05:00,86.47,86.48,86.38,86.39,18000.0,58.1124,58.1191,58.0519,58.0586,18000.0
2013-06-17 10:10:00,86.39,86.45,86.32,86.38,22400.0,58.0586,58.0989,58.0116,58.0519,22400.0
2013-06-17 10:15:00,86.39,86.42,86.24,86.28,21000.0,58.0586,58.0788,57.9578,57.9847,21000.0
2013-06-17 10:20:00,86.27,86.35,86.22,86.24,23200.0,57.978,58.0317,57.9444,57.9578,23200.0
2013-06-17 10:25:00,86.24,86.43,86.24,86.4,28200.0,57.9578,58.0855,57.9578,58.0653,28200.0
2013-06-17 10:30:00,86.41,86.5,86.41,86.47,10400.0,58.0721,58.1325,58.0721,58.1124,10400.0
2013-06-17 10:35:00,86.45,86.46,86.35,86.35,15600.0,58.0989,58.1057,58.0317,58.0317,15600.0
2013-06-17 10:40:00,86.37,86.45,86.35,86.38,18500.0,58.0452,58.0989,58.0317,58.0519,18500.0
2013-06-17 10:45:00,86.38,86.48,86.35,86.43,17800.0,58.0519,58.1191,58.0317,58.0855,17800.0
2013-06-17 10:50:00,86.43,86.48,86.39,86.41,17700.0,58.0855,58.1191,58.0586,58.0721,17700.0
2013-06-17 10:55:00,86.42,86.57,86.41,86.52,11000.0,58.0788,58.1796,58.0721,58.146,11000.0
2013-06-17 11:00:00,86.52,86.62,86.52,86.62,14000.0,58.146,58.2132,58.146,58.2132,14000.0
2013-06-17 11:05:00,86.61,86.62,86.49,86.57,27900.0,58.2065,58.2132,58.1258,58.1796,27900.0
2013-06-17 11:10:00,86.57,86.62,86.51,86.54,20300.0,58.1796,58.2132,58.1393,58.1594,20300.0
2013-06-17 11:15:00,86.54,86.6,86.51,86.51,12900.0,58.1594,58.1998,58.1393,58.1393,12900.0
2013-06-17 11:20:00,86.51,86.54,86.46,86.46,19200.0,58.1393,58.1594,58.1057,58.1057,19200.0
2013-06-17 11:25:00,86.46,86.51,86.43,86.47,12200.0,58.1057,58.1393,58.0855,58.1124,12200.0
2013-06-17 11:30:00,86.46,86.55,86.45,86.51,10100.0,58.1057,58.1662,58.0989,58.1393,10100.0
2013-06-17 11:35:00,86.51,86.56,86.41,86.53,15300.0,58.1393,58.1729,58.0721,58.1527,15300.0
2013-06-17 11:40:00,86.51,86.54,86.47,86.49,21200.0,58.1393,58.1594,58.1124,58.1258,21200.0
2013-06-17 11:45:00,86.49,86.56,86.47,86.52,29700.0,58.1258,58.1729,58.1124,58.146,29700.0
2013-06-17 11:50:00,86.52,86.6,86.51,86.56,18700.0,58.146,58.1998,58.1393,58.1729,18700.0
2013-06-17 11:55:00,86.56,86.58,86.52,86.55,15700.0,58.1729,58.1863,58.146,58.1662,15700.0
2013-06-17 12:00:00,86.52,86.54,86.49,86.54,29000.0,58.146,58.1594,58.1258,58.1594,29000.0
2013-06-17 12:05:00,86.55,86.55,86.5,86.52,20500.0,58.1662,58.1662,58.1325,58.146,20500.0
2013-06-17 12:10:00,86.51,86.54,86.5,86.52,16600.0,58.1393,58.1594,58.1325,58.146,16600.0
2013-06-17 12:15:00,86.53,86.54,86.51,86.53,10800.0,58.1527,58.1594,58.1393,58.1527,10800.0
2013-06-17 12:20:00,86.53,86.59,86.53,86.57,15700.0,58.1527,58.193,58.1527,58.1796,15700.0
2013-06-17 12:25:00,86.56,86.58,86.53,86.56,18200.0,58.1729,58.1863,58.1527,58.1729,18200.0
2013-06-17 12:30:00,86.55,86.6,86.55,86.56,16900.0,58.1662,58.1998,58.1662,58.1729,16900.0
2013-06-17 12:35:00,86.57,86.6,86.56,86.56,15400.0,58.1796,58.1998,58.1729,58.1729,15400.0
2013-06-17 12:40:00,86.57,86.66,86.57,86.66,20300.0,58.1796,58.2401,58.1796,58.2401,20300.0
2013-06-17 12:45:00,86.65,86.66,86.61,86.62,12300.0,58.2334,58.2401,58.2065,58.2132,12300.0
2013-06-17 12:50:00,86.6,86.62,86.59,86.62,11200.0,58.1998,58.2132,58.193,58.2132,11200.0
2013-06-17 12:55:00,86.61,86.62,86.56,86.58,21500.0,58.2065,58.2132,58.1729,58.1863,21500.0
2013-06-17 13:00:00,86.58,86.63,86.57,86.59,12200.0,58.1863,58.2199,58.1796,58.193,12200.0
2013-06-17 13:05:00,86.59,86.62,86.55,86.56,12700.0,58.193,58.2132,58.1662,58.1729,12700.0
2013-06-17 13:10:00,86.53,86.53,86.45,86.45,14000.0,58.1527,58.1527,58.0989,58.0989,14000.0
2013-06-17 13:15:00,86.44,86.49,86.39,86.49,23600.0,58.0922,58.1258,58.0586,58.1258,23600.0
2013-06-17 13:20:00,86.5,86.65,86.46,86.63,29200.0,58.1325,58.2334,58.1057,58.2199,29200.0
2013-06-17 13:25:00,86.62,86.66,86.6,86.66,16500.0,58.2132,58.2401,58.1998,58.2401,16500.0
2013-06-17 13:30:00,86.65,86.76,86.64,86.76,22800.0,58.2334,58.3073,58.2266,58.3073,22800.0
2013-06-17 13:35:00,86.76,86.78,86.73,86.76,24700.0,58.3073,58.3207,58.2871,58.3073,24700.0
2013-06-17 13:40:00,86.76,86.78,86.74,86.78,23800.0,58.3073,58.3207,58.2938,58.3207,23800.0
2013-06-17 13:45:00,86.77,86.8,86.74,86.75,16800.0,58.314,58.3342,58.2938,58.3006,16800.0
2013-06-17 13:50:00,86.74,86.8,86.74,86.79,56400.0,58.2938,58.3342,58.2938,58.3274,56400.0
2013-06-17 13:55:00,86.78,86.8,86.76,86.79,41700.0,58.3207,58.3342,58.3073,58.3274,41700.0
2013-06-17 14:00:00,86.79,86.8,86.78,86.79,23000.0,58.3274,58.3342,58.3207,58.3274,23000.0
2013-06-17 14:05:00,86.79,86.79,86.55,86.58,32800.0,58.3274,58.3274,58.1662,58.1863,32800.0
2013-06-17 14:10:00,86.59,86.64,86.51,86.55,23300.0,58.193,58.2266,58.1393,58.1662,23300.0
2013-06-17 14:15:00,86.54,86.54,86.43,86.45,29600.0,58.1594,58.1594,58.0855,58.0989,29600.0
2013-06-17 14:20:00,86.45,86.48,86.36,86.36,27700.0,58.0989,58.1191,58.0385,58.0385,27700.0
2013-06-17 14:25:00,86.35,86.36,86.26,86.33,33800.0,58.0317,58.0385,57.9713,58.0183,33800.0
2013-06-17 14:30:00,86.33,86.39,86.26,86.33,29200.0,58.0183,58.0586,57.9713,58.0183,29200.0
2013-06-17 14:35:00,86.34,86.35,86.27,86.27,16400.0,58.025,58.0317,57.978,57.978,16400.0
2013-06-17 14:40:00,86.29,86.33,86.16,86.21,21500.0,57.9914,58.0183,57.9041,57.9377,21500.0
2013-06-17 14:45:00,86.21,86.22,86.01,86.01,31800.0,57.9377,57.9444,57.8032,57.8032,31800.0
2013-06-17 14:50:00,86.01,86.7,85.97,86.02,701100.0,57.8032,58.267,57.7764,57.81,701100.0
2013-06-17 14:55:00,86.03,86.13,85.96,86.13,33300.0,57.8167,57.8839,57.7696,57.8839,33300.0
2013-06-17 15:00:00,86.12,86.27,86.07,86.27,34000.0,57.8772,57.978,57.8436,57.978,34000.0
2013-06-17 15:05:00,86.27,86.37,86.27,86.37,38000.0,57.978,58.0452,57.978,58.0452,38000.0
2013-06-17 15:10:00,86.37,86.37,86.23,86.24,34500.0,58.0452,58.0452,57.9511,57.9578,34500.0
2013-06-17 15:15:00,86.24,86.26,86.17,86.23,49700.0,57.9578,57.9713,57.9108,57.9511,49700.0
2013-06-17 15:20:00,86.24,86.33,86.18,86.3,50400.0,57.9578,58.0183,57.9175,57.9981,50400.0
2013-06-17 15:25:00,86.31,86.37,86.28,86.33,37900.0,58.0049,58.0452,57.9847,58.0183,37900.0
2013-06-17 15:30:00,86.34,86.58,86.3,86.57,56000.0,58.025,58.1863,57.9981,58.1796,56000.0
2013-06-17 15:35:00,86.57,86.7,86.56,86.66,69900.0,58.1796,58.267,58.1729,58.2401,69900.0
2013-06-17 15:40:00,86.68,86.69,86.52,86.52,65200.0,58.2535,58.2602,58.146,58.146,65200.0
2013-06-17 15:45:00,86.53,86.58,86.44,86.57,90700.0,58.1527,58.1863,58.0922,58.1796,90700.0
2013-06-17 15:50:00,86.56,86.56,86.4,86.42,108700.0,58.1729,58.1729,58.0653,58.0788,108700.0
2013-06-17 15:55:00,86.42,86.58,86.42,86.58,163700.0,58.0788,58.1863,58.0788,58.1863,163700.0
2013-06-18 09:30:00,86.8,86.99,86.77,86.92,54600.0,58.3342,58.4619,58.314,58.4148,54600.0
2013-06-18 09:35:00,86.92,87.09,86.86,87.08,47800.0,58.4148,58.5291,58.3745,58.5223,47800.0
2013-06-18 09:40:00,87.08,87.15,86.88,86.95,59500.0,58.5223,58.5694,58.3879,58.435,59500.0
2013-06-18 09:45:00,86.95,87.0,86.77,86.97,26900.0,58.435,58.4686,58.314,58.4484,26900.0
2013-06-18 09:50:00,86.97,87.03,86.92,87.0,32500.0,58.4484,58.4887,58.4148,58.4686,32500.0
2013-06-18 09:55:00,87.0,87.06,86.99,87.01,39200.0,58.4686,58.5089,58.4619,58.4753,39200.0
2013-06-18 10:00:00,87.01,87.09,87.0,87.09,36300.0,58.4753,58.5291,58.4686,58.5291,36300.0
2013-06-18 10:05:00,87.09,87.18,87.05,87.15,55800.0,58.5291,58.5895,58.5022,58.5694,55800.0
2013-06-18 10:10:00,87.16,87.17,87.08,87.14,25000.0,58.5761,58.5828,58.5223,58.5627,25000.0
2013-06-18 10:15:00,87.14,87.28,87.14,87.24,41400.0,58.5627,58.6568,58.5627,58.6299,41400.0
2013-06-18 10:20:00,87.24,87.24,87.12,87.14,20300.0,58.6299,58.6299,58.5492,58.5627,20300.0
2013-06-18 10:25:00,87.14,87.14,87.0,87.06,36300.0,58.5627,58.5627,58.4686,58.5089,36300.0
2013-06-18 10:30:00,87.07,87.23,87.06,87.2,33700.0,58.5156,58.6231,58.5089,58.603,33700.0
2013-06-18 10:35:00,87.21,87.29,87.21,87.25,26700.0,58.6097,58.6635,58.6097,58.6366,26700.0
2013-06-18 10:40:00,87.25,87.27,87.19,87.2,18000.0,58.6366,58.65,58.5963,58.603,18000.0
2013-06-18 10:45:00,87.2,87.21,87.13,87.17,18500.0,58.603,58.6097,58.5559,58.5828,18500.0
2013-06-18 10:50:00,87.18,87.26,87.18,87.25,14500.0,58.5895,58.6433,58.5895,58.6366,14500.0
2013-06-18 10:55:00,87.25,87.29,87.25,87.28,10600.0,58.6366,58.6635,58.6366,58.6568,10600.0
2013-06-18 11:00:00,87.27,87.29,87.22,87.26,27100.0,58.65,58.6635,58.6164,58.6433,27100.0
2013-06-18 11:05:00,87.26,87.42,87.26,87.42,39000.0,58.6433,58.7508,58.6433,58.7508,39000.0
2013-06-18 11:10:00,87.42,87.46,87.41,87.44,35400.0,58.7508,58.7777,58.7441,58.7643,35400.0
2013-06-18 11:15:00,87.44,87.46,87.42,87.42,47300.0,58.7643,58.7777,58.7508,58.7508,47300.0
2013-06-18 11:20:00,87.42,87.42,87.36,87.39,26700.0,58.7508,58.7508,58.7105,58.7307,26700.0
2013-06-18 11:25:00,87.4,87.57,87.4,87.57,32900.0,58.7374,58.8516,58.7374,58.8516,32900.0
2013-06-18 11:30:00,87.57,87.63,87.55,87.56,32500.0,58.8516,58.892,58.8382,58.8449,32500.0
2013-06-18 11:35:00,87.58,87.61,87.52,87.52,21800.0,58.8584,58.8785,58.818,58.818,21800.0
2013-06-18 11:40:00,87.52,87.53,87.49,87.49,13000.0,58.818,58.8248,58.7979,58.7979,13000.0
2013-06-18 11:45:00,87.48,87.51,87.46,87.47,15800.0,58.7912,58.8113,58.7777,58.7844,15800.0
2013-06-18 11:50:00,87.46,87.47,87.44,87.45,36700.0,58.7777,58.7844,58.7643,58.771,36700.0
2013-06-18 11:55:00,87.46,87.55,87.44,87.55,36700.0,58.7777,58.8382,58.7643,58.8382,36700.0
2013-06-18 12:00:00,87.56,87.64,87.55,87.64,30400.0,58.8449,58.8987,58.8382,58.8987,30400.0
2013-06-18 12:05:00,87.65,87.66,87.56,87.58,19700.0,58.9054,58.9121,58.8449,58.8584,19700.0
2013-06-18 12:10:00,87.57,87.58,87.53,87.55,48500.0,58.8516,58.8584,58.8248,58.8382,48500.0
2013-06-18 12:15:00,87.54,87.59,87.51,87.58,31200.0,58.8315,58.8651,58.8113,58.8584,31200.0
2013-06-18 12:20:00,87.57,87.58,87.5,87.55,30300.0,58.8516,58.8584,58.8046,58.8382,30300.0
2013-06-18 12:25:00,87.56,87.59,87.55,87.57,10900.0,58.8449,58.8651,58.8382,58.8516,10900.0
2013-06-18 12:30:00,87.57,87.63,87.57,87.61,14200.0,58.8516,58.892,58.8516,58.8785,14200.0
2013-06-18 12:35:00,87.61,87.65,87.6,87.63,12300.0,58.8785,58.9054,58.8718,58.892,12300.0
2013-06-18 12:40:00,87.63,87.66,87.6,87.63,16400.0,58.892,58.9121,58.8718,58.892,16400.0
2013-06-18 12:45:00,87.64,87.65,87.63,87.64,7500.0,58.8987,58.9054,58.892,58.8987,7500.0
2013-06-18 12:50:00,87.64,87.69,87.64,87.68,12200.0,58.8987,58.9323,58.8987,58.9256,12200.0
2013-06-18 12:55:00,87.68,87.77,87.68,87.75,28200.0,58.9256,58.9861,58.9256,58.9726,28200.0
2013-06-18 13:00:00,87.74,87.74,87.62,87.64,12700.0,58.9659,58.9659,58.8852,58.8987,12700.0
2013-06-18 13:05:00,87.64,87.68,87.63,87.65,13300.0,58.8987,58.9256,58.892,58.9054,13300.0
2013-06-18 13:10:00,87.64,87.66,87.62,87.64,10700.0,58.8987,58.9121,58.8852,58.8987,10700.0
2013-06-18 13:15:00,87.63,87.64,87.59,87.63,11800.0,58.892,58.8987,58.8651,58.892,11800.0
2013-06-18 13:20:00,87.63,87.64,87.6,87.62,11800.0,58.892,58.8987,58.8718,58.8852,11800.0
2013-06-18 13:25:00,87.62,87.65,87.58,87.58,13000.0,58.8852,58.9054,58.8584,58.8584,13000.0
2013-06-18 13:30:00,87.59,87.61,87.55,87.59,10600.0,58.8651,58.8785,58.8382,58.8651,10600.0
2013-06-18 13:35:00,87.58,87.67,87.57,87.61,14400.0,58.8584,58.9189,58.8516,58.8785,14400.0
2013-06-18 13:40:00,87.61,87.68,87.61,87.66,12200.0,58.8785,58.9256,58.8785,58.9121,12200.0
2013-06-18 13:45:00,87.66,87.7,87.65,87.66,12100.0,58.9121,58.939,58.9054,58.9121,12100.0
2013-06-18 13:50:00,87.67,87.75,87.66,87.72,18300.0,58.9189,58.9726,58.9121,58.9525,18300.0
2013-06-18 13:55:00,87.73,87.74,87.69,87.72,14500.0,58.9592,58.9659,58.9323,58.9525,14500.0
2013-06-18 14:00:00,87.71,87.73,87.67,87.73,21900.0,58.9457,58.9592,58.9189,58.9592,21900.0
2013-06-18 14:05:00,87.73,87.82,87.73,87.76,22400.0,58.9592,59.0197,58.9592,58.9793,22400.0
2013-06-18 14:10:00,87.77,87.81,87.76,87.76,12700.0,58.9861,59.0129,58.9793,58.9793,12700.0
2013-06-18 14:15:00,87.74,87.76,87.71,87.73,16800.0,58.9659,58.9793,58.9457,58.9592,16800.0
2013-06-18 14:20:00,87.73,87.74,87.71,87.73,12500.0,58.9592,58.9659,58.9457,58.9592,12500.0
2013-06-18 14:25:00,87.73,87.75,87.66,87.75,34000.0,58.9592,58.9726,58.9121,58.9726,34000.0
2013-06-18 14:30:00,87.76,87.77,87.7,87.71,23000.0,58.9793,58.9861,58.939,58.9457,23000.0
2013-06-18 14:35:00,87.71,87.72,87.63,87.64,29400.0,58.9457,58.9525,58.892,58.8987,29400.0
2013-06-18 14:40:00,87.65,87.68,87.62,87.66,19800.0,58.9054,58.9256,58.8852,58.9121,19800.0
2013-06-18 14:45:00,87.67,87.77,87.66,87.74,26600.0,58.9189,58.9861,58.9121,58.9659,26600.0
2013-06-18 14:50:00,87.75,87.78,87.71,87.72,26100.0,58.9726,58.9928,58.9457,58.9525,26100.0
2013-06-18 14:55:00,87.71,87.76,87.7,87.75,28700.0,58.9457,58.9793,58.939,58.9726,28700.0
2013-06-18 15:00:00,87.74,87.74,87.7,87.7,12000.0,58.9659,58.9659,58.939,58.939,12000.0
2013-06-18 15:05:00,87.71,87.72,87.66,87.72,29000.0,58.9457,58.9525,58.9121,58.9525,29000.0
2013-06-18 15:10:00,87.71,87.72,87.63,87.65,23400.0,58.9457,58.9525,58.892,58.9054,23400.0
2013-06-18 15:15:00,87.65,87.69,87.6,87.67,34800.0,58.9054,58.9323,58.8718,58.9189,34800.0
2013-06-18 15:20:00,87.69,87.74,87.65,87.67,41600.0,58.9323,58.9659,58.9054,58.9189,41600.0
2013-06-18 15:25:00,87.66,87.68,87.61,87.67,29600.0,58.9121,58.9256,58.8785,58.9189,29600.0
2013-06-18 15:30:00,87.68,87.69,87.56,87.57,87900.0,58.9256,58.9323,58.8449,58.8516,87900.0
2013-06-18 15:35:00,87.56,87.56,87.44,87.46,69600.0,58.8449,58.8449,58.7643,58.7777,69600.0
2013-06-18 15:40:00,87.46,87.54,87.37,87.38,155800.0,58.7777,58.8315,58.7172,58.724,155800.0
2013-06-18 15:45:00,87.38,87.4,87.27,87.38,162600.0,58.724,58.7374,58.65,58.724,162600.0
2013-06-18 15:50:00,87.38,87.41,87.33,87.36,105100.0,58.724,58.7441,58.6904,58.7105,105100.0
2013-06-18 15:55:00,87.36,87.47,87.32,87.44,213400.0,58.7105,58.7844,58.6836,58.7643,213400.0
2013-06-19 09:30:00,87.52,87.65,87.29,87.46,47000.0,58.818,58.9054,58.6635,58.7777,47000.0
2013-06-19 09:35:00,87.47,87.6,87.38,87.45,15800.0,58.7844,58.8718,58.724,58.771,15800.0
2013-06-19 09:40:00,87.42,87.49,87.28,87.39,29200.0,58.7508,58.7979,58.6568,58.7307,29200.0
2013-06-19 09:45:00,87.39,87.44,87.04,87.07,72300.0,58.7307,58.7643,58.4955,58.5156,72300.0
2013-06-19 09:50:00,87.07,87.18,87.05,87.15,29900.0,58.5156,58.5895,58.5022,58.5694,29900.0
2013-06-19 09:55:00,87.16,87.24,87.12,87.15,39600.0,58.5761,58.6299,58.5492,58.5694,39600.0
2013-06-19 10:00:00,87.15,87.29,87.15,87.16,78600.0,58.5694,58.6635,58.5694,58.5761,78600.0
2013-06-19 10:05:00,87.16,87.26,87.14,87.2,18400.0,58.5761,58.6433,58.5627,58.603,18400.0
2013-06-19 10:10:00,87.21,87.28,87.2,87.24,19800.0,58.6097,58.6568,58.603,58.6299,19800.0
2013-06-19 10:15:00,87.24,87.31,87.18,87.27,35400.0,58.6299,58.6769,58.5895,58.65,35400.0
2013-06-19 10:20:00,87.28,87.42,87.27,87.36,23100.0,58.6568,58.7508,58.65,58.7105,23100.0
2013-06-19 10:25:00,87.36,87.51,87.36,87.39,24700.0,58.7105,58.8113,58.7105,58.7307,24700.0
2013-06-19 10:30:00,87.38,87.38,87.32,87.32,15900.0,58.724,58.724,58.6836,58.6836,15900.0
2013-06-19 10:35:00,87.33,87.37,87.25,87.36,24700.0,58.6904,58.7172,58.6366,58.7105,24700.0
2013-06-19 10:40:00,87.35,87.42,87.31,87.42,18700.0,58.7038,58.7508,58.6769,58.7508,18700.0
2013-06-19 10:45:00,87.42,87.44,87.31,87.31,14200.0,58.7508,58.7643,58.6769,58.6769,14200.0
2013-06-19 10:50:00,87.31,87.34,87.28,87.29,15000.0,58.6769,58.6971,58.6568,58.6635,15000.0
2013-06-19 10:55:00,87.28,87.3,87.2,87.26,24000.0,58.6568,58.6702,58.603,58.6433,24000.0
2013-06-19 11:00:00,87.27,87.3,87.21,87.26,38000.0,58.65,58.6702,58.6097,58.6433,38000.0
2013-06-19 11:05:00,87.26,87.3,87.24,87.27,16400.0,58.6433,58.6702,58.6299,58.65,16400.0
2013-06-19 11:10:00,87.27,87.29,87.2,87.2,37000.0,58.65,58.6635,58.603,58.603,37000.0
2013-06-19 11:15:00,87.19,87.24,87.17,87.21,19100.0,58.5963,58.6299,58.5828,58.6097,19100.0
2013-06-19 11:20:00,87.18,87.22,87.15,87.17,12100.0,58.5895,58.6164,58.5694,58.5828,12100.0
2013-06-19 11:25:00,87.16,87.2,87.13,87.18,20400.0,58.5761,58.603,58.5559,58.5895,20400.0
2013-06-19 11:30:00,87.16,87.22,87.09,87.22,17500.0,58.5761,58.6164,58.5291,58.6164,17500.0
2013-06-19 11:35:00,87.21,87.23,87.15,87.2,14900.0,58.6097,58.6231,58.5694,58.603,14900.0
2013-06-19 11:40:00,87.19,87.23,87.17,87.21,10200.0,58.5963,58.6231,58.5828,58.6097,10200.0
2013-06-19 11:45:00,87.2,87.24,87.17,87.23,12300.0,58.603,58.6299,58.5828,58.6231,12300.0
2013-06-19 11:50:00,87.22,87.29,87.2,87.29,23800.0,58.6164,58.6635,58.603,58.6635,23800.0
2013-06-19 11:55:00,87.28,87.3,87.25,87.27,10700.0,58.6568,58.6702,58.6366,58.65,10700.0
2013-06-19 12:00:00,87.27,87.27,87.2,87.23,16600.0,58.65,58.65,58.603,58.6231,16600.0
2013-06-19 12:05:00,87.25,87.25,87.17,87.17,13000.0,58.6366,58.6366,58.5828,58.5828,13000.0
2013-06-19 12:10:00,87.18,87.21,87.15,87.19,7100.0,58.5895,58.6097,58.5694,58.5963,7100.0
2013-06-19 12:15:00,87.18,87.19,87.14,87.15,12000.0,58.5895,58.5963,58.5627,58.5694,12000.0
2013-06-19 12:20:00,87.15,87.18,87.13,87.15,11400.0,58.5694,58.5895,58.5559,58.5694,11400.0
2013-06-19 12:25:00,87.15,87.16,87.1,87.14,47500.0,58.5694,58.5761,58.5358,58.5627,47500.0
2013-06-19 12:30:00,87.13,87.16,87.11,87.13,14200.0,58.5559,58.5761,58.5425,58.5559,14200.0
2013-06-19 12:35:00,87.14,87.15,87.1,87.13,11000.0,58.5627,58.5694,58.5358,58.5559,11000.0
2013-06-19 12:40:00,87.14,87.16,87.12,87.14,11600.0,58.5627,58.5761,58.5492,58.5627,11600.0
2013-06-19 12:45:00,87.14,87.17,87.12,87.13,12800.0,58.5627,58.5828,58.5492,58.5559,12800.0
2013-06-19 12:50:00,87.12,87.17,87.09,87.15,28400.0,58.5492,58.5828,58.5291,58.5694,28400.0
2013-06-19 12:55:00,87.15,87.17,87.13,87.14,8900.0,58.5694,58.5828,58.5559,58.5627,8900.0
2013-06-19 13:00:00,87.14,87.15,87.11,87.14,14800.0,58.5627,58.5694,58.5425,58.5627,14800.0
2013-06-19 13:05:00,87.15,87.17,87.13,87.16,15200.0,58.5694,58.5828,58.5559,58.5761,15200.0
2013-06-19 13:10:00,87.17,87.22,87.17,87.2,11300.0,58.5828,58.6164,58.5828,58.603,11300.0
2013-06-19 13:15:00,87.2,87.22,87.17,87.2,10400.0,58.603,58.6164,58.5828,58.603,10400.0
2013-06-19 13:20:00,87.2,87.22,87.19,87.21,11200.0,58.603,58.6164,58.5963,58.6097,11200.0
2013-06-19 13:25:00,87.22,87.25,87.2,87.25,9000.0,58.6164,58.6366,58.603,58.6366,9000.0
2013-06-19 13:30:00,87.26,87.26,87.23,87.25,17200.0,58.6433,58.6433,58.6231,58.6366,17200.0
2013-06-19 13:35:00,87.24,87.27,87.22,87.23,16200.0,58.6299,58.65,58.6164,58.6231,16200.0
2013-06-19 13:40:00,87.23,87.37,87.23,87.37,15400.0,58.6231,58.7172,58.6231,58.7172,15400.0
2013-06-19 13:45:00,87.37,87.42,87.36,87.42,12000.0,58.7172,58.7508,58.7105,58.7508,12000.0
2013-06-19 13:50:00,87.43,87.52,87.43,87.5,23900.0,58.7576,58.818,58.7576,58.8046,23900.0
2013-06-19 13:55:00,87.5,87.62,87.5,87.59,16800.0,58.8046,58.8852,58.8046,58.8651,16800.0
2013-06-19 14:00:00,87.59,87.66,87.18,87.2,65000.0,58.8651,58.9121,58.5895,58.603,65000.0
2013-06-19 14:05:00,87.19,87.34,87.16,87.33,27100.0,58.5963,58.6971,58.5761,58.6904,27100.0
2013-06-19 14:10:00,87.3,87.49,87.22,87.44,31300.0,58.6702,58.7979,58.6164,58.7643,31300.0
2013-06-19 14:15:00,87.43,87.47,87.36,87.4,25700.0,58.7576,58.7844,58.7105,58.7374,25700.0
2013-06-19 14:20:00,87.4,87.4,87.18,87.21,38400.0,58.7374,58.7374,58.5895,58.6097,38400.0
2013-06-19 14:25:00,87.22,87.39,87.2,87.38,26300.0,58.6164,58.7307,58.603,58.724,26300.0
2013-06-19 14:30:00,87.36,87.37,87.17,87.2,44900.0,58.7105,58.7172,58.5828,58.603,44900.0
2013-06-19 14:35:00,87.2,87.53,87.2,87.38,47300.0,58.603,58.8248,58.603,58.724,47300.0
2013-06-19 14:40:00,87.38,87.5,87.33,87.4,27100.0,58.724,58.8046,58.6904,58.7374,27100.0
2013-06-19 14:45:00,87.4,87.4,87.12,87.15,38600.0,58.7374,58.7374,58.5492,58.5694,38600.0
2013-06-19 14:50:00,87.16,87.17,87.0,87.05,56800.0,58.5761,58.5828,58.4686,58.5022,56800.0
2013-06-19 14:55:00,87.04,87.04,86.74,86.82,59000.0,58.4955,58.4955,58.2938,58.3476,59000.0
2013-06-19 15:00:00,86.8,86.94,86.7,86.92,47300.0,58.3342,58.4283,58.267,58.4148,47300.0
2013-06-19 15:05:00,86.91,86.97,86.81,86.82,48300.0,58.4081,58.4484,58.3409,58.3476,48300.0
2013-06-19 15:10:00,86.83,86.93,86.67,86.75,46500.0,58.3543,58.4215,58.2468,58.3006,46500.0
2013-06-19 15:15:00,86.74,86.82,86.64,86.64,40800.0,58.2938,58.3476,58.2266,58.2266,40800.0
2013-06-19 15:20:00,86.65,86.8,86.63,86.78,56800.0,58.2334,58.3342,58.2199,58.3207,56800.0
2013-06-19 15:25:00,86.79,86.85,86.73,86.76,48900.0,58.3274,58.3678,58.2871,58.3073,48900.0
2013-06-19 15:30:00,86.77,86.84,86.71,86.71,58500.0,58.314,58.361,58.2737,58.2737,58500.0
2013-06-19 15:35:00,86.71,86.85,86.71,86.77,55700.0,58.2737,58.3678,58.2737,58.314,55700.0
2013-06-19 15:40:00,86.78,86.78,86.56,86.57,46700.0,58.3207,58.3207,58.1729,58.1796,46700.0
2013-06-19 15:45:00,86.58,86.6,86.38,86.49,74400.0,58.1863,58.1998,58.0519,58.1258,74400.0
2013-06-19 15:50:00,86.48,86.6,86.43,86.59,175800.0,58.1191,58.1998,58.0855,58.193,175800.0
2013-06-19 15:55:00,86.58,86.62,86.31,86.32,372800.0,58.1863,58.2132,58.0049,58.0116,372800.0
2013-06-20 09:30:00,85.82,85.84,85.25,85.33,78700.0,57.6756,57.689,57.2925,57.3462,78700.0
2013-06-20 09:35:00,85.35,85.41,85.02,85.24,78400.0,57.3597,57.4,57.1379,57.2858,78400.0
2013-06-20 09:40:00,85.23,85.28,85.12,85.22,55200.0,57.279,57.3126,57.2051,57.2723,55200.0
2013-06-20 09:45:00,85.25,85.34,85.19,85.22,56400.0,57.2925,57.353,57.2522,57.2723,56400.0
2013-06-20 09:50:00,85.23,85.47,85.22,85.44,29000.0,57.279,57.4403,57.2723,57.4202,29000.0
2013-06-20 09:55:00,85.44,85.44,85.31,85.32,29100.0,57.4202,57.4202,57.3328,57.3395,29100.0
2013-06-20 10:00:00,85.33,85.52,85.29,85.41,59500.0,57.3462,57.4739,57.3194,57.4,59500.0
2013-06-20 10:05:00,85.39,85.55,85.32,85.49,27500.0,57.3866,57.4941,57.3395,57.4538,27500.0
2013-06-20 10:10:00,85.49,85.49,85.23,85.28,27400.0,57.4538,57.4538,57.279,57.3126,27400.0
2013-06-20 10:15:00,85.28,85.29,85.05,85.26,27200.0,57.3126,57.3194,57.1581,57.2992,27200.0
2013-06-20 10:20:00,85.24,85.39,85.23,85.33,20100.0,57.2858,57.3866,57.279,57.3462,20100.0
2013-06-20 10:25:00,85.34,85.42,85.27,85.28,30200.0,57.353,57.4067,57.3059,57.3126,30200.0
2013-06-20 10:30:00,85.27,85.27,85.06,85.08,31800.0,57.3059,57.3059,57.1648,57.1782,31800.0
2013-06-20 10:35:00,85.08,85.18,85.05,85.13,36900.0,57.1782,57.2454,57.1581,57.2118,36900.0
2013-06-20 10:40:00,85.13,85.29,85.1,85.28,31000.0,57.2118,57.3194,57.1917,57.3126,31000.0
2013-06-20 10:45:00,85.28,85.35,85.19,85.34,20900.0,57.3126,57.3597,57.2522,57.353,20900.0
2013-06-20 10:50:00,85.32,85.36,85.27,85.36,22700.0,57.3395,57.3664,57.3059,57.3664,22700.0
2013-06-20 10:55:00,85.36,85.42,85.34,85.35,22200.0,57.3664,57.4067,57.353,57.3597,22200.0
2013-06-20 11:00:00,85.35,85.38,85.22,85.25,25800.0,57.3597,57.3799,57.2723,57.2925,25800.0
2013-06-20 11:05:00,85.25,85.27,85.16,85.17,25200.0,57.2925,57.3059,57.232,57.2387,25200.0
2013-06-20 11:10:00,85.16,85.25,85.14,85.19,25500.0,57.232,57.2925,57.2186,57.2522,25500.0
2013-06-20 11:15:00,85.19,85.19,85.05,85.1,26600.0,57.2522,57.2522,57.1581,57.1917,26600.0
2013-06-20 11:20:00,85.11,85.16,85.08,85.09,18700.0,57.1984,57.232,57.1782,57.185,18700.0
2013-06-20 11:25:00,85.09,85.18,85.09,85.18,20500.0,57.185,57.2454,57.185,57.2454,20500.0
2013-06-20 11:30:00,85.17,85.22,85.1,85.13,28000.0,57.2387,57.2723,57.1917,57.2118,28000.0
2013-06-20 11:35:00,85.13,85.29,85.12,85.29,22600.0,57.2118,57.3194,57.2051,57.3194,22600.0
2013-06-20 11:40:00,85.28,85.34,85.21,85.26,33000.0,57.3126,57.353,57.2656,57.2992,33000.0
2013-06-20 11:45:00,85.26,85.34,85.25,85.3,73600.0,57.2992,57.353,57.2925,57.3261,73600.0
2013-06-20 11:50:00,85.33,85.37,85.31,85.34,12500.0,57.3462,57.3731,57.3328,57.353,12500.0
2013-06-20 11:55:00,85.37,85.38,85.29,85.31,23000.0,57.3731,57.3799,57.3194,57.3328,23000.0
2013-06-20 12:00:00,85.32,85.43,85.32,85.38,18700.0,57.3395,57.4135,57.3395,57.3799,18700.0
2013-06-20 12:05:00,85.37,85.43,85.33,85.37,26300.0,57.3731,57.4135,57.3462,57.3731,26300.0
2013-06-20 12:10:00,85.37,85.44,85.34,85.44,30600.0,57.3731,57.4202,57.353,57.4202,30600.0
2013-06-20 12:15:00,85.44,85.44,85.34,85.4,26700.0,57.4202,57.4202,57.353,57.3933,26700.0
2013-06-20 12:20:00,85.4,85.43,85.35,85.43,16900.0,57.3933,57.4135,57.3597,57.4135,16900.0
2013-06-20 12:25:00,85.43,85.45,85.33,85.38,18600.0,57.4135,57.4269,57.3462,57.3799,18600.0
2013-06-20 12:30:00,85.37,85.49,85.35,85.38,21200.0,57.3731,57.4538,57.3597,57.3799,21200.0
2013-06-20 12:35:00,85.38,85.41,85.34,85.34,15500.0,57.3799,57.4,57.353,57.353,15500.0
2013-06-20 12:40:00,85.34,85.36,85.3,85.36,13900.0,57.353,57.3664,57.3261,57.3664,13900.0
2013-06-20 12:45:00,85.37,85.37,85.27,85.3,13300.0,57.3731,57.3731,57.3059,57.3261,13300.0
2013-06-20 12:50:00,85.3,85.32,85.23,85.26,32200.0,57.3261,57.3395,57.279,57.2992,32200.0
2013-06-20 12:55:00,85.27,85.3,85.24,85.24,14900.0,57.3059,57.3261,57.2858,57.2858,14900.0
2013-06-20 13:00:00,85.23,85.28,85.18,85.2,24000.0,57.279,57.3126,57.2454,57.2589,24000.0
2013-06-20 13:05:00,85.19,85.3,85.18,85.3,16900.0,57.2522,57.3261,57.2454,57.3261,16900.0
2013-06-20 13:10:00,85.31,85.35,85.26,85.27,16400.0,57.3328,57.3597,57.2992,57.3059,16400.0
2013-06-20 13:15:00,85.27,85.3,85.11,85.17,27100.0,57.3059,57.3261,57.1984,57.2387,27100.0
2013-06-20 13:20:00,85.16,85.2,85.12,85.17,23900.0,57.232,57.2589,57.2051,57.2387,23900.0
2013-06-20 13:25:00,85.15,85.23,85.14,85.22,18800.0,57.2253,57.279,57.2186,57.2723,18800.0
2013-06-20 13:30:00,85.22,85.29,85.19,85.29,15100.0,57.2723,57.3194,57.2522,57.3194,15100.0
2013-06-20 13:35:00,85.28,85.3,85.17,85.2,22100.0,57.3126,57.3261,57.2387,57.2589,22100.0
2013-06-20 13:40:00,85.2,85.32,85.18,85.27,20600.0,57.2589,57.3395,57.2454,57.3059,20600.0
2013-06-20 13:45:00,85.27,85.34,85.19,85.31,23300.0,57.3059,57.353,57.2522,57.3328,23300.0
2013-06-20 13:50:00,85.3,85.3,85.17,85.26,23600.0,57.3261,57.3261,57.2387,57.2992,23600.0
2013-06-20 13:55:00,85.25,85.3,85.16,85.29,17100.0,57.2925,57.3261,57.232,57.3194,17100.0
2013-06-20 14:00:00,85.29,85.29,85.15,85.24,21000.0,57.3194,57.3194,57.2253,57.2858,21000.0
2013-06-20 14:05:00,85.24,85.24,85.16,85.16,19600.0,57.2858,57.2858,57.232,57.232,19600.0
2013-06-20 14:10:00,85.15,85.17,85.04,85.1,45300.0,57.2253,57.2387,57.1514,57.1917,45300.0
2013-06-20 14:15:00,85.12,85.17,85.05,85.06,42200.0,57.2051,57.2387,57.1581,57.1648,42200.0
2013-06-20 14:20:00,85.06,85.09,84.89,84.92,95000.0,57.1648,57.185,57.0505,57.0707,95000.0
2013-06-20 14:25:00,84.92,84.99,84.81,84.83,54000.0,57.0707,57.1178,56.9968,57.0102,54000.0
2013-06-20 14:30:00,84.84,84.87,84.77,84.78,69700.0,57.0169,57.0371,56.9699,56.9766,69700.0
2013-06-20 14:35:00,84.78,84.83,84.72,84.74,58700.0,56.9766,57.0102,56.9363,56.9497,58700.0
2013-06-20 14:40:00,84.74,84.78,84.72,84.73,26600.0,56.9497,56.9766,56.9363,56.943,26600.0
2013-06-20 14:45:00,84.73,84.74,84.66,84.69,32300.0,56.943,56.9497,56.896,56.9161,32300.0
2013-06-20 14:50:00,84.69,84.69,84.63,84.65,54700.0,56.9161,56.9161,56.8758,56.8893,54700.0
2013-06-20 14:55:00,84.65,84.68,84.48,84.49,51100.0,56.8893,56.9094,56.775,56.7817,51100.0
2013-06-20 15:00:00,84.5,84.6,84.47,84.56,62600.0,56.7884,56.8556,56.7683,56.8288,62600.0
2013-06-20 15:05:00,84.57,84.82,84.57,84.82,77700.0,56.8355,57.0035,56.8355,57.0035,77700.0
2013-06-20 15:10:00,84.82,84.83,84.72,84.72,83900.0,57.0035,57.0102,56.9363,56.9363,83900.0
2013-06-20 15:15:00,84.72,84.72,84.49,84.49,78900.0,56.9363,56.9363,56.7817,56.7817,78900.0
2013-06-20 15:20:00,84.5,84.52,84.38,84.52,96400.0,56.7884,56.8019,56.7078,56.8019,96400.0
2013-06-20 15:25:00,84.54,84.57,84.52,84.52,64300.0,56.8153,56.8355,56.8019,56.8019,64300.0
2013-06-20 15:30:00,84.51,84.52,84.42,84.47,113500.0,56.7952,56.8019,56.7347,56.7683,113500.0
2013-06-20 15:35:00,84.47,84.5,84.45,84.48,97900.0,56.7683,56.7884,56.7548,56.775,97900.0
2013-06-20 15:40:00,84.48,84.68,84.46,84.67,146600.0,56.775,56.9094,56.7616,56.9027,146600.0
2013-06-20 15:45:00,84.67,84.74,84.55,84.7,174500.0,56.9027,56.9497,56.822,56.9229,174500.0
2013-06-20 15:50:00,84.7,84.88,84.68,84.87,226800.0,56.9229,57.0438,56.9094,57.0371,226800.0
2013-06-20 15:55:00,84.87,85.06,84.85,84.89,475400.0,57.0371,57.1648,57.0237,57.0505,475400.0
2013-06-21 09:30:00,85.59,85.77,85.39,85.62,905100.0,57.521,57.642,57.3866,57.5411,905100.0
2013-06-21 09:35:00,85.59,85.62,85.27,85.33,57300.0,57.521,57.5411,57.3059,57.3462,57300.0
2013-06-21 09:40:00,85.35,85.42,85.31,85.39,39400.0,57.3597,57.4067,57.3328,57.3866,39400.0
2013-06-21 09:45:00,85.38,85.57,85.3,85.5,38400.0,57.3799,57.5075,57.3261,57.4605,38400.0
2013-06-21 09:50:00,85.51,85.53,85.18,85.22,105900.0,57.4672,57.4807,57.2454,57.2723,105900.0
2013-06-21 09:55:00,85.23,85.3,85.17,85.21,23500.0,57.279,57.3261,57.2387,57.2656,23500.0
2013-06-21 10:00:00,85.2,85.31,85.13,85.22,37100.0,57.2589,57.3328,57.2118,57.2723,37100.0
2013-06-21 10:05:00,85.22,85.23,85.03,85.1,48300.0,57.2723,57.279,57.1446,57.1917,48300.0
2013-06-21 10:10:00,85.1,85.15,85.04,85.06,34000.0,57.1917,57.2253,57.1514,57.1648,34000.0
2013-06-21 10:15:00,85.07,85.23,85.07,85.21,26000.0,57.1715,57.279,57.1715,57.2656,26000.0
2013-06-21 10:20:00,85.23,85.23,85.07,85.15,23000.0,57.279,57.279,57.1715,57.2253,23000.0
2013-06-21 10:25:00,85.15,85.21,85.06,85.16,28300.0,57.2253,57.2656,57.1648,57.232,28300.0
2013-06-21 10:30:00,85.17,85.18,85.07,85.07,28600.0,57.2387,57.2454,57.1715,57.1715,28600.0
2013-06-21 10:35:00,85.06,85.17,85.02,85.16,28100.0,57.1648,57.2387,57.1379,57.232,28100.0
2013-06-21 10:40:00,85.16,85.18,84.98,85.08,71300.0,57.232,57.2454,57.111,57.1782,71300.0
2013-06-21 10:45:00,85.09,85.23,85.09,85.22,33200.0,57.185,57.279,57.185,57.2723,33200.0
2013-06-21 10:50:00,85.22,85.25,85.07,85.13,29600.0,57.2723,57.2925,57.1715,57.2118,29600.0
2013-06-21 10:55:00,85.12,85.15,85.03,85.11,28700.0,57.2051,57.2253,57.1446,57.1984,28700.0
2013-06-21 11:00:00,85.1,85.15,85.02,85.07,35800.0,57.1917,57.2253,57.1379,57.1715,35800.0
2013-06-21 11:05:00,85.07,85.14,84.96,85.08,25800.0,57.1715,57.2186,57.0976,57.1782,25800.0
2013-06-21 11:10:00,85.08,85.11,84.94,84.95,22100.0,57.1782,57.1984,57.0841,57.0909,22100.0
2013-06-21 11:15:00,84.95,85.22,84.94,85.2,27900.0,57.0909,57.2723,57.0841,57.2589,27900.0
2013-06-21 11:20:00,85.2,85.2,85.04,85.08,50500.0,57.2589,57.2589,57.1514,57.1782,50500.0
2013-06-21 11:25:00,85.08,85.08,84.97,85.02,49900.0,57.1782,57.1782,57.1043,57.1379,49900.0
2013-06-21 11:30:00,85.04,85.04,84.93,85.0,70000.0,57.1514,57.1514,57.0774,57.1245,70000.0
2013-06-21 11:35:00,85.0,85.08,84.98,84.98,59900.0,57.1245,57.1782,57.111,57.111,59900.0
2013-06-21 11:40:00,85.0,85.08,84.94,85.05,24700.0,57.1245,57.1782,57.0841,57.1581,24700.0
2013-06-21 11:45:00,85.03,85.09,84.99,85.04,25400.0,57.1446,57.185,57.1178,57.1514,25400.0
2013-06-21 11:50:00,85.05,85.06,84.94,84.98,20300.0,57.1581,57.1648,57.0841,57.111,20300.0
2013-06-21 11:55:00,84.97,85.1,84.97,85.03,17500.0,57.1043,57.1917,57.1043,57.1446,17500.0
2013-06-21 12:00:00,85.05,85.22,85.05,85.2,22100.0,57.1581,57.2723,57.1581,57.2589,22100.0
2013-06-21 12:05:00,85.2,85.22,85.1,85.11,25300.0,57.2589,57.2723,57.1917,57.1984,25300.0
2013-06-21 12:10:00,85.09,85.12,84.98,85.0,23800.0,57.185,57.2051,57.111,57.1245,23800.0
2013-06-21 12:15:00,84.99,85.05,84.93,84.99,25500.0,57.1178,57.1581,57.0774,57.1178,25500.0
2013-06-21 12:20:00,84.99,85.02,84.91,84.94,24000.0,57.1178,57.1379,57.064,57.0841,24000.0
2013-06-21 12:25:00,84.96,85.04,84.96,85.04,9500.0,57.0976,57.1514,57.0976,57.1514,9500.0
2013-06-21 12:30:00,85.04,85.04,84.97,84.98,17000.0,57.1514,57.1514,57.1043,57.111,17000.0
2013-06-21 12:35:00,84.98,85.08,84.98,85.03,21900.0,57.111,57.1782,57.111,57.1446,21900.0
2013-06-21 12:40:00,85.03,85.24,85.01,85.19,32700.0,57.1446,57.2858,57.1312,57.2522,32700.0
2013-06-21 12:45:00,85.19,85.52,85.19,85.5,32300.0,57.2522,57.4739,57.2522,57.4605,32300.0
2013-06-21 12:50:00,85.49,85.51,85.34,85.37,34700.0,57.4538,57.4672,57.353,57.3731,34700.0
2013-06-21 12:55:00,85.34,85.6,85.31,85.58,33900.0,57.353,57.5277,57.3328,57.5143,33900.0
2013-06-21 13:00:00,85.58,85.6,85.36,85.42,25200.0,57.5143,57.5277,57.3664,57.4067,25200.0
2013-06-21 13:05:00,85.42,85.57,85.4,85.57,23400.0,57.4067,57.5075,57.3933,57.5075,23400.0
2013-06-21 13:10:00,85.61,85.66,85.55,85.56,27800.0,57.5344,57.568,57.4941,57.5008,27800.0
2013-06-21 13:15:00,85.56,85.61,85.47,85.48,27100.0,57.5008,57.5344,57.4403,57.4471,27100.0
2013-06-21 13:20:00,85.49,85.53,85.46,85.46,19500.0,57.4538,57.4807,57.4336,57.4336,19500.0
2013-06-21 13:25:00,85.47,85.56,85.47,85.52,28500.0,57.4403,57.5008,57.4403,57.4739,28500.0
2013-06-21 13:30:00,85.52,85.63,85.49,85.61,27500.0,57.4739,57.5479,57.4538,57.5344,27500.0
2013-06-21 13:35:00,85.6,85.63,85.52,85.63,19600.0,57.5277,57.5479,57.4739,57.5479,19600.0
2013-06-21 13:40:00,85.64,85.68,85.59,85.6,18600.0,57.5546,57.5815,57.521,57.5277,18600.0
2013-06-21 13:45:00,85.58,85.64,85.52,85.57,16000.0,57.5143,57.5546,57.4739,57.5075,16000.0
2013-06-21 13:50:00,85.56,85.6,85.36,85.39,37900.0,57.5008,57.5277,57.3664,57.3866,37900.0
2013-06-21 13:55:00,85.39,85.43,85.31,85.39,23500.0,57.3866,57.4135,57.3328,57.3866,23500.0
2013-06-21 14:00:00,85.38,85.39,85.29,85.34,18700.0,57.3799,57.3866,57.3194,57.353,18700.0
2013-06-21 14:05:00,85.34,85.34,85.27,85.32,20900.0,57.353,57.353,57.3059,57.3395,20900.0
2013-06-21 14:10:00,85.33,85.42,85.33,85.42,24000.0,57.3462,57.4067,57.3462,57.4067,24000.0
2013-06-21 14:15:00,85.42,85.45,85.35,85.43,33700.0,57.4067,57.4269,57.3597,57.4135,33700.0
2013-06-21 14:20:00,85.44,85.48,85.34,85.4,31600.0,57.4202,57.4471,57.353,57.3933,31600.0
2013-06-21 14:25:00,85.4,85.56,85.38,85.53,21200.0,57.3933,57.5008,57.3799,57.4807,21200.0
2013-06-21 14:30:00,85.52,85.57,85.44,85.55,21300.0,57.4739,57.5075,57.4202,57.4941,21300.0
2013-06-21 14:35:00,85.54,85.55,85.45,85.53,26500.0,57.4874,57.4941,57.4269,57.4807,26500.0
2013-06-21 14:40:00,85.54,85.54,85.4,85.48,22900.0,57.4874,57.4874,57.3933,57.4471,22900.0
2013-06-21 14:45:00,85.47,85.57,85.47,85.56,24100.0,57.4403,57.5075,57.4403,57.5008,24100.0
2013-06-21 14:50:00,85.56,85.61,85.49,85.58,21500.0,57.5008,57.5344,57.4538,57.5143,21500.0
2013-06-21 14:55:00,85.58,85.66,85.47,85.66,22700.0,57.5143,57.568,57.4403,57.568,22700.0
2013-06-21 15:00:00,85.67,85.72,85.63,85.68,26000.0,57.5747,57.6083,57.5479,57.5815,26000.0
2013-06-21 15:05:00,85.7,85.81,85.67,85.75,38400.0,57.5949,57.6688,57.5747,57.6285,38400.0
2013-06-21 15:10:00,85.75,85.81,85.74,85.76,34200.0,57.6285,57.6688,57.6218,57.6352,34200.0
2013-06-21 15:15:00,85.77,85.83,85.72,85.72,26700.0,57.642,57.6823,57.6083,57.6083,26700.0
2013-06-21 15:20:00,85.72,85.78,85.68,85.77,32200.0,57.6083,57.6487,57.5815,57.642,32200.0
2013-06-21 15:25:00,85.78,85.84,85.73,85.84,35200.0,57.6487,57.689,57.6151,57.689,35200.0
2013-06-21 15:30:00,85.84,85.86,85.76,85.76,64900.0,57.689,57.7024,57.6352,57.6352,64900.0
2013-06-21 15:35:00,85.76,85.79,85.73,85.76,60200.0,57.6352,57.6554,57.6151,57.6352,60200.0
2013-06-21 15:40:00,85.76,85.76,85.52,85.56,81500.0,57.6352,57.6352,57.4739,57.5008,81500.0
2013-06-21 15:45:00,85.55,85.64,85.44,85.62,149100.0,57.4941,57.5546,57.4202,57.5411,149100.0
2013-06-21 15:50:00,85.61,85.62,85.42,85.49,121600.0,57.5344,57.5411,57.4067,57.4538,121600.0
2013-06-21 15:55:00,85.49,85.51,85.39,85.46,262000.0,57.4538,57.4672,57.3866,57.4336,262000.0
2013-06-24 09:30:00,84.98,85.03,84.71,84.92,93500.0,57.111,57.1446,56.9296,57.0707,93500.0
2013-06-24 09:35:00,84.92,84.95,84.7,84.83,52000.0,57.0707,57.0909,56.9229,57.0102,52000.0
2013-06-24 09:40:00,84.82,85.09,84.81,85.09,32800.0,57.0035,57.185,56.9968,57.185,32800.0
2013-06-24 09:45:00,85.07,85.1,84.94,84.96,48100.0,57.1715,57.1917,57.0841,57.0976,48100.0
2013-06-24 09:50:00,84.99,85.04,84.75,84.83,44800.0,57.1178,57.1514,56.9565,57.0102,44800.0
2013-06-24 09:55:00,84.83,84.94,84.77,84.94,23200.0,57.0102,57.0841,56.9699,57.0841,23200.0
2013-06-24 10:00:00,84.91,84.99,84.78,84.96,42100.0,57.064,57.1178,56.9766,57.0976,42100.0
2013-06-24 10:05:00,84.96,84.97,84.84,84.97,23400.0,57.0976,57.1043,57.0169,57.1043,23400.0
2013-06-24 10:10:00,84.98,85.04,84.9,84.95,19900.0,57.111,57.1514,57.0573,57.0909,19900.0
2013-06-24 10:15:00,84.96,85.07,84.93,84.99,18000.0,57.0976,57.1715,57.0774,57.1178,18000.0
2013-06-24 10:20:00,85.0,85.0,84.86,84.95,33500.0,57.1245,57.1245,57.0304,57.0909,33500.0
2013-06-24 10:25:00,84.94,85.07,84.87,85.05,29700.0,57.0841,57.1715,57.0371,57.1581,29700.0
2013-06-24 10:30:00,85.05,85.07,84.9,84.96,46900.0,57.1581,57.1715,57.0573,57.0976,46900.0
2013-06-24 10:35:00,84.95,85.17,84.95,85.17,26600.0,57.0909,57.2387,57.0909,57.2387,26600.0
2013-06-24 10:40:00,85.16,85.32,85.15,85.32,53600.0,57.232,57.3395,57.2253,57.3395,53600.0
2013-06-24 10:45:00,85.32,85.33,85.22,85.24,81100.0,57.3395,57.3462,57.2723,57.2858,81100.0
2013-06-24 10:50:00,85.25,85.31,85.2,85.25,30300.0,57.2925,57.3328,57.2589,57.2925,30300.0
2013-06-24 10:55:00,85.25,85.39,85.25,85.34,33100.0,57.2925,57.3866,57.2925,57.353,33100.0
2013-06-24 11:00:00,85.32,85.37,85.28,85.34,25500.0,57.3395,57.3731,57.3126,57.353,25500.0
2013-06-24 11:05:00,85.33,85.44,85.27,85.42,23400.0,57.3462,57.4202,57.3059,57.4067,23400.0
2013-06-24 11:10:00,85.41,85.43,85.31,85.32,27100.0,57.4,57.4135,57.3328,57.3395,27100.0
2013-06-24 11:15:00,85.32,85.33,85.26,85.28,48300.0,57.3395,57.3462,57.2992,57.3126,48300.0
2013-06-24 11:20:00,85.27,85.29,85.15,85.16,34300.0,57.3059,57.3194,57.2253,57.232,34300.0
2013-06-24 11:25:00,85.15,85.22,85.15,85.19,35200.0,57.2253,57.2723,57.2253,57.2522,35200.0
2013-06-24 11:30:00,85.18,85.37,85.18,85.35,43200.0,57.2454,57.3731,57.2454,57.3597,43200.0
2013-06-24 11:35:00,85.34,85.34,85.25,85.3,25700.0,57.353,57.353,57.2925,57.3261,25700.0
2013-06-24 11:40:00,85.3,85.38,85.23,85.24,19100.0,57.3261,57.3799,57.279,57.2858,19100.0
2013-06-24 11:45:00,85.23,85.28,85.2,85.26,21200.0,57.279,57.3126,57.2589,57.2992,21200.0
2013-06-24 11:50:00,85.26,85.35,85.23,85.32,31500.0,57.2992,57.3597,57.279,57.3395,31500.0
2013-06-24 11:55:00,85.32,85.39,85.22,85.36,37700.0,57.3395,57.3866,57.2723,57.3664,37700.0
2013-06-24 12:00:00,85.37,85.43,85.27,85.27,57800.0,57.3731,57.4135,57.3059,57.3059,57800.0
2013-06-24 12:05:00,85.28,85.28,85.17,85.21,18400.0,57.3126,57.3126,57.2387,57.2656,18400.0
2013-06-24 12:10:00,85.2,85.23,85.13,85.19,23700.0,57.2589,57.279,57.2118,57.2522,23700.0
2013-06-24 12:15:00,85.2,85.2,85.08,85.1,36800.0,57.2589,57.2589,57.1782,57.1917,36800.0
2013-06-24 12:20:00,85.09,85.11,85.04,85.11,25100.0,57.185,57.1984,57.1514,57.1984,25100.0
2013-06-24 12:25:00,85.11,85.28,85.07,85.23,35100.0,57.1984,57.3126,57.1715,57.279,35100.0
2013-06-24 12:30:00,85.24,85.5,85.24,85.47,60000.0,57.2858,57.4605,57.2858,57.4403,60000.0
2013-06-24 12:35:00,85.48,85.54,85.47,85.53,64300.0,57.4471,57.4874,57.4403,57.4807,64300.0
2013-06-24 12:40:00,85.53,85.54,85.45,85.46,31100.0,57.4807,57.4874,57.4269,57.4336,31100.0
2013-06-24 12:45:00,85.45,85.47,85.33,85.33,19200.0,57.4269,57.4403,57.3462,57.3462,19200.0
2013-06-24 12:50:00,85.34,85.48,85.32,85.48,25400.0,57.353,57.4471,57.3395,57.4471,25400.0
2013-06-24 12:55:00,85.49,85.57,85.43,85.55,23700.0,57.4538,57.5075,57.4135,57.4941,23700.0
2013-06-24 13:00:00,85.56,85.59,85.5,85.59,25200.0,57.5008,57.521,57.4605,57.521,25200.0
2013-06-24 13:05:00,85.58,85.6,85.5,85.54,54600.0,57.5143,57.5277,57.4605,57.4874,54600.0
2013-06-24 13:10:00,85.54,85.73,85.53,85.66,31700.0,57.4874,57.6151,57.4807,57.568,31700.0
2013-06-24 13:15:00,85.66,85.67,85.58,85.67,27300.0,57.568,57.5747,57.5143,57.5747,27300.0
2013-06-24 13:20:00,85.67,85.7,85.59,85.62,32800.0,57.5747,57.5949,57.521,57.5411,32800.0
2013-06-24 13:25:00,85.62,85.63,85.48,85.63,29900.0,57.5411,57.5479,57.4471,57.5479,29900.0
2013-06-24 13:30:00,85.63,85.7,85.61,85.63,25500.0,57.5479,57.5949,57.5344,57.5479,25500.0
2013-06-24 13:35:00,85.62,85.63,85.55,85.62,11800.0,57.5411,57.5479,57.4941,57.5411,11800.0
2013-06-24 13:40:00,85.62,85.67,85.57,85.64,24900.0,57.5411,57.5747,57.5075,57.5546,24900.0
2013-06-24 13:45:00,85.65,85.67,85.52,85.55,20900.0,57.5613,57.5747,57.4739,57.4941,20900.0
2013-06-24 13:50:00,85.55,85.61,85.52,85.59,25400.0,57.4941,57.5344,57.4739,57.521,25400.0
2013-06-24 13:55:00,85.6,85.72,85.56,85.72,23900.0,57.5277,57.6083,57.5008,57.6083,23900.0
2013-06-24 14:00:00,85.72,85.85,85.66,85.83,85000.0,57.6083,57.6957,57.568,57.6823,85000.0
2013-06-24 14:05:00,85.83,86.07,85.83,86.05,43200.0,57.6823,57.8436,57.6823,57.8301,43200.0
2013-06-24 14:10:00,86.06,86.13,86.02,86.03,55200.0,57.8368,57.8839,57.81,57.8167,55200.0
2013-06-24 14:15:00,86.04,86.14,86.04,86.13,28000.0,57.8234,57.8906,57.8234,57.8839,28000.0
2013-06-24 14:20:00,86.14,86.22,86.06,86.06,35700.0,57.8906,57.9444,57.8368,57.8368,35700.0
2013-06-24 14:25:00,86.07,86.21,86.07,86.17,42100.0,57.8436,57.9377,57.8436,57.9108,42100.0
2013-06-24 14:30:00,86.16,86.23,86.14,86.19,30700.0,57.9041,57.9511,57.8906,57.9242,30700.0
2013-06-24 14:35:00,86.18,86.29,86.13,86.28,20400.0,57.9175,57.9914,57.8839,57.9847,20400.0
2013-06-24 14:40:00,86.28,86.29,86.12,86.16,32500.0,57.9847,57.9914,57.8772,57.9041,32500.0
2013-06-24 14:45:00,86.16,86.16,86.0,86.11,88000.0,57.9041,57.9041,57.7965,57.8704,88000.0
2013-06-24 14:50:00,86.1,86.11,85.91,85.96,67300.0,57.8637,57.8704,57.736,57.7696,67300.0
2013-06-24 14:55:00,85.95,85.97,85.75,85.84,42700.0,57.7629,57.7764,57.6285,57.689,42700.0
2013-06-24 15:00:00,85.82,85.95,85.78,85.9,52000.0,57.6756,57.7629,57.6487,57.7293,52000.0
2013-06-24 15:05:00,85.91,85.98,85.89,85.89,59400.0,57.736,57.7831,57.7226,57.7226,59400.0
2013-06-24 15:10:00,85.89,85.93,85.81,85.81,29200.0,57.7226,57.7495,57.6688,57.6688,29200.0
2013-06-24 15:15:00,85.78,85.8,85.64,85.68,29400.0,57.6487,57.6621,57.5546,57.5815,29400.0
2013-06-24 15:20:00,85.67,85.78,85.66,85.71,25500.0,57.5747,57.6487,57.568,57.6016,25500.0
2013-06-24 15:25:00,85.73,85.74,85.61,85.61,36200.0,57.6151,57.6218,57.5344,57.5344,36200.0
2013-06-24 15:30:00,85.62,85.7,85.56,85.57,46900.0,57.5411,57.5949,57.5008,57.5075,46900.0
2013-06-24 15:35:00,85.55,85.69,85.54,85.69,35700.0,57.4941,57.5882,57.4874,57.5882,35700.0
2013-06-24 15:40:00,85.69,85.69,85.51,85.53,60400.0,57.5882,57.5882,57.4672,57.4807,60400.0
2013-06-24 15:45:00,85.53,85.54,85.36,85.42,112500.0,57.4807,57.4874,57.3664,57.4067,112500.0
2013-06-24 15:50:00,85.42,85.56,85.41,85.54,117000.0,57.4067,57.5008,57.4,57.4874,117000.0
2013-06-24 15:55:00,85.54,85.54,85.27,85.28,180900.0,57.4874,57.4874,57.3059,57.3126,180900.0
2013-06-25 09:30:00,85.82,86.04,85.77,85.81,66300.0,57.6756,57.8234,57.642,57.6688,66300.0
2013-06-25 09:35:00,85.81,85.81,85.55,85.74,40900.0,57.6688,57.6688,57.4941,57.6218,40900.0
2013-06-25 09:40:00,85.74,85.8,85.59,85.62,36000.0,57.6218,57.6621,57.521,57.5411,36000.0
2013-06-25 09:45:00,85.63,85.73,85.56,85.6,35600.0,57.5479,57.6151,57.5008,57.5277,35600.0
2013-06-25 09:50:00,85.58,85.69,85.53,85.58,22800.0,57.5143,57.5882,57.4807,57.5143,22800.0
2013-06-25 09:55:00,85.59,85.69,85.44,85.69,24400.0,57.521,57.5882,57.4202,57.5882,24400.0
2013-06-25 10:00:00,85.61,85.7,85.46,85.64,24200.0,57.5344,57.5949,57.4336,57.5546,24200.0
2013-06-25 10:05:00,85.62,85.63,85.35,85.51,54300.0,57.5411,57.5479,57.3597,57.4672,54300.0
2013-06-25 10:10:00,85.52,85.62,85.45,85.55,29100.0,57.4739,57.5411,57.4269,57.4941,29100.0
2013-06-25 10:15:00,85.56,85.57,85.29,85.41,32400.0,57.5008,57.5075,57.3194,57.4,32400.0
2013-06-25 10:20:00,85.44,85.6,85.44,85.58,23400.0,57.4202,57.5277,57.4202,57.5143,23400.0
2013-06-25 10:25:00,85.58,85.69,85.56,85.66,24200.0,57.5143,57.5882,57.5008,57.568,24200.0
2013-06-25 10:30:00,85.6,85.73,85.6,85.71,19100.0,57.5277,57.6151,57.5277,57.6016,19100.0
2013-06-25 10:35:00,85.7,85.85,85.6,85.82,18300.0,57.5949,57.6957,57.5277,57.6756,18300.0
2013-06-25 10:40:00,85.83,85.89,85.78,85.8,23100.0,57.6823,57.7226,57.6487,57.6621,23100.0
2013-06-25 10:45:00,85.81,85.91,85.8,85.89,19400.0,57.6688,57.736,57.6621,57.7226,19400.0
2013-06-25 10:50:00,85.89,85.92,85.85,85.92,15400.0,57.7226,57.7428,57.6957,57.7428,15400.0
2013-06-25 10:55:00,85.95,85.99,85.93,85.96,24000.0,57.7629,57.7898,57.7495,57.7696,24000.0
2013-06-25 11:00:00,85.96,85.97,85.85,85.96,25700.0,57.7696,57.7764,57.6957,57.7696,25700.0
2013-06-25 11:05:00,85.95,86.0,85.95,86.0,21200.0,57.7629,57.7965,57.7629,57.7965,21200.0
2013-06-25 11:10:00,85.99,85.99,85.93,85.93,15400.0,57.7898,57.7898,57.7495,57.7495,15400.0
2013-06-25 11:15:00,85.94,85.95,85.85,85.86,36000.0,57.7562,57.7629,57.6957,57.7024,36000.0
2013-06-25 11:20:00,85.87,85.89,85.84,85.85,16100.0,57.7092,57.7226,57.689,57.6957,16100.0
2013-06-25 11:25:00,85.85,85.86,85.79,85.83,18700.0,57.6957,57.7024,57.6554,57.6823,18700.0
2013-06-25 11:30:00,85.85,85.91,85.81,85.86,23200.0,57.6957,57.736,57.6688,57.7024,23200.0
2013-06-25 11:35:00,85.86,85.93,85.84,85.86,15400.0,57.7024,57.7495,57.689,57.7024,15400.0
2013-06-25 11:40:00,85.86,85.9,85.79,85.85,18500.0,57.7024,57.7293,57.6554,57.6957,18500.0
2013-06-25 11:45:00,85.85,85.85,85.74,85.84,17800.0,57.6957,57.6957,57.6218,57.689,17800.0
2013-06-25 11:50:00,85.83,85.92,85.83,85.87,10400.0,57.6823,57.7428,57.6823,57.7092,10400.0
2013-06-25 11:55:00,85.86,85.9,85.83,85.9,15800.0,57.7024,57.7293,57.6823,57.7293,15800.0
2013-06-25 12:00:00,85.89,85.91,85.83,85.86,15800.0,57.7226,57.736,57.6823,57.7024,15800.0
2013-06-25 12:05:00,85.85,85.94,85.85,85.92,12000.0,57.6957,57.7562,57.6957,57.7428,12000.0
2013-06-25 12:10:00,85.92,85.96,85.92,85.94,9200.0,57.7428,57.7696,57.7428,57.7562,9200.0
2013-06-25 12:15:00,85.93,85.94,85.87,85.91,11000.0,57.7495,57.7562,57.7092,57.736,11000.0
2013-06-25 12:20:00,85.9,85.9,85.83,85.87,11700.0,57.7293,57.7293,57.6823,57.7092,11700.0
2013-06-25 12:25:00,85.87,85.89,85.8,85.85,11400.0,57.7092,57.7226,57.6621,57.6957,11400.0
2013-06-25 12:30:00,85.84,85.96,85.84,85.93,14800.0,57.689,57.7696,57.689,57.7495,14800.0
2013-06-25 12:35:00,85.94,85.96,85.87,85.91,11800.0,57.7562,57.7696,57.7092,57.736,11800.0
2013-06-25 12:40:00,85.91,85.95,85.86,85.9,10500.0,57.736,57.7629,57.7024,57.7293,10500.0
2013-06-25 12:45:00,85.91,85.96,85.89,85.95,12400.0,57.736,57.7696,57.7226,57.7629,12400.0
2013-06-25 12:50:00,85.95,85.95,85.93,85.94,9800.0,57.7629,57.7629,57.7495,57.7562,9800.0
2013-06-25 12:55:00,85.94,85.94,85.9,85.94,15000.0,57.7562,57.7562,57.7293,57.7562,15000.0
2013-06-25 13:00:00,85.94,86.0,85.94,86.0,13900.0,57.7562,57.7965,57.7562,57.7965,13900.0
2013-06-25 13:05:00,85.99,86.0,85.88,85.91,29700.0,57.7898,57.7965,57.7159,57.736,29700.0
2013-06-25 13:10:00,85.93,86.03,85.88,86.03,49400.0,57.7495,57.8167,57.7159,57.8167,49400.0
2013-06-25 13:15:00,86.03,86.03,85.88,85.91,22700.0,57.8167,57.8167,57.7159,57.736,22700.0
2013-06-25 13:20:00,85.89,85.89,85.83,85.89,32200.0,57.7226,57.7226,57.6823,57.7226,32200.0
2013-06-25 13:25:00,85.89,85.92,85.87,85.91,14600.0,57.7226,57.7428,57.7092,57.736,14600.0
2013-06-25 13:30:00,85.91,85.93,85.83,85.89,18400.0,57.736,57.7495,57.6823,57.7226,18400.0
2013-06-25 13:35:00,85.88,85.92,85.86,85.89,13400.0,57.7159,57.7428,57.7024,57.7226,13400.0
2013-06-25 13:40:00,85.9,86.0,85.87,85.95,32300.0,57.7293,57.7965,57.7092,57.7629,32300.0
2013-06-25 13:45:00,85.95,86.01,85.94,85.96,30200.0,57.7629,57.8032,57.7562,57.7696,30200.0
2013-06-25 13:50:00,85.95,85.95,85.89,85.94,18600.0,57.7629,57.7629,57.7226,57.7562,18600.0
2013-06-25 13:55:00,85.95,85.95,85.9,85.93,27000.0,57.7629,57.7629,57.7293,57.7495,27000.0
2013-06-25 14:00:00,85.92,85.98,85.9,85.95,58300.0,57.7428,57.7831,57.7293,57.7629,58300.0
2013-06-25 14:05:00,85.95,85.98,85.87,85.9,43700.0,57.7629,57.7831,57.7092,57.7293,43700.0
2013-06-25 14:10:00,85.9,85.94,85.88,85.92,21400.0,57.7293,57.7562,57.7159,57.7428,21400.0
2013-06-25 14:15:00,85.93,85.96,85.89,85.89,26300.0,57.7495,57.7696,57.7226,57.7226,26300.0
2013-06-25 14:20:00,85.89,85.91,85.84,85.88,17400.0,57.7226,57.736,57.689,57.7159,17400.0
2013-06-25 14:25:00,85.87,85.91,85.83,85.91,14500.0,57.7092,57.736,57.6823,57.736,14500.0
2013-06-25 14:30:00,85.91,86.0,85.86,85.96,32700.0,57.736,57.7965,57.7024,57.7696,32700.0
2013-06-25 14:35:00,85.95,85.97,85.89,85.92,38200.0,57.7629,57.7764,57.7226,57.7428,38200.0
2013-06-25 14:40:00,85.92,85.93,85.89,85.9,24800.0,57.7428,57.7495,57.7226,57.7293,24800.0
2013-06-25 14:45:00,85.89,85.9,85.82,85.86,39600.0,57.7226,57.7293,57.6756,57.7024,39600.0
2013-06-25 14:50:00,85.86,85.9,85.85,85.89,19800.0,57.7024,57.7293,57.6957,57.7226,19800.0
2013-06-25 14:55:00,85.89,85.93,85.78,85.81,32600.0,57.7226,57.7495,57.6487,57.6688,32600.0
2013-06-25 15:00:00,85.82,85.87,85.79,85.81,19100.0,57.6756,57.7092,57.6554,57.6688,19100.0
2013-06-25 15:05:00,85.81,85.86,85.78,85.83,18000.0,57.6688,57.7024,57.6487,57.6823,18000.0
2013-06-25 15:10:00,85.84,85.92,85.84,85.87,22300.0,57.689,57.7428,57.689,57.7092,22300.0
2013-06-25 15:15:00,85.87,85.92,85.83,85.83,21100.0,57.7092,57.7428,57.6823,57.6823,21100.0
2013-06-25 15:20:00,85.84,85.94,85.84,85.93,15400.0,57.689,57.7562,57.689,57.7495,15400.0
2013-06-25 15:25:00,85.93,85.97,85.88,85.97,35600.0,57.7495,57.7764,57.7159,57.7764,35600.0
2013-06-25 15:30:00,85.97,86.0,85.94,85.95,84100.0,57.7764,57.7965,57.7562,57.7629,84100.0
2013-06-25 15:35:00,85.95,85.97,85.87,85.94,65500.0,57.7629,57.7764,57.7092,57.7562,65500.0
2013-06-25 15:40:00,85.92,85.96,85.88,85.93,83900.0,57.7428,57.7696,57.7159,57.7495,83900.0
2013-06-25 15:45:00,85.92,85.92,85.78,85.79,88700.0,57.7428,57.7428,57.6487,57.6554,88700.0
2013-06-25 15:50:00,85.79,85.89,85.77,85.84,86700.0,57.6554,57.7226,57.642,57.689,86700.0
2013-06-25 15:55:00,85.84,85.89,85.7,85.74,152100.0,57.689,57.7226,57.5949,57.6218,152100.0
2013-06-26 09:30:00,86.31,86.48,86.21,86.48,34600.0,58.0049,58.1191,57.9377,58.1191,34600.0
2013-06-26 09:35:00,86.49,86.57,86.33,86.42,24200.0,58.1258,58.1796,58.0183,58.0788,24200.0
2013-06-26 09:40:00,86.41,86.53,86.41,86.44,34800.0,58.0721,58.1527,58.0721,58.0922,34800.0
2013-06-26 09:45:00,86.44,86.63,86.43,86.57,26100.0,58.0922,58.2199,58.0855,58.1796,26100.0
2013-06-26 09:50:00,86.56,86.57,86.41,86.41,22400.0,58.1729,58.1796,58.0721,58.0721,22400.0
2013-06-26 09:55:00,86.4,86.45,86.36,86.43,26300.0,58.0653,58.0989,58.0385,58.0855,26300.0
2013-06-26 10:00:00,86.46,86.63,86.46,86.58,50200.0,58.1057,58.2199,58.1057,58.1863,50200.0
2013-06-26 10:05:00,86.57,86.68,86.45,86.48,24700.0,58.1796,58.2535,58.0989,58.1191,24700.0
2013-06-26 10:10:00,86.49,86.54,86.43,86.46,32700.0,58.1258,58.1594,58.0855,58.1057,32700.0
2013-06-26 10:15:00,86.46,86.48,86.34,86.36,11100.0,58.1057,58.1191,58.025,58.0385,11100.0
2013-06-26 10:20:00,86.33,86.44,86.28,86.36,10900.0,58.0183,58.0922,57.9847,58.0385,10900.0
2013-06-26 10:25:00,86.36,86.46,86.35,86.39,12100.0,58.0385,58.1057,58.0317,58.0586,12100.0
2013-06-26 10:30:00,86.41,86.44,86.29,86.35,16000.0,58.0721,58.0922,57.9914,58.0317,16000.0
2013-06-26 10:35:00,86.35,86.44,86.35,86.43,21400.0,58.0317,58.0922,58.0317,58.0855,21400.0
2013-06-26 10:40:00,86.42,86.5,86.4,86.48,11200.0,58.0788,58.1325,58.0653,58.1191,11200.0
2013-06-26 10:45:00,86.49,86.53,86.45,86.49,27700.0,58.1258,58.1527,58.0989,58.1258,27700.0
2013-06-26 10:50:00,86.48,86.51,86.45,86.5,23300.0,58.1191,58.1393,58.0989,58.1325,23300.0
2013-06-26 10:55:00,86.48,86.49,86.4,86.4,24600.0,58.1191,58.1258,58.0653,58.0653,24600.0
2013-06-26 11:00:00,86.4,86.42,86.36,86.37,12800.0,58.0653,58.0788,58.0385,58.0452,12800.0
2013-06-26 11:05:00,86.35,86.35,86.29,86.34,16400.0,58.0317,58.0317,57.9914,58.025,16400.0
2013-06-26 11:10:00,86.34,86.38,86.31,86.34,29600.0,58.025,58.0519,58.0049,58.025,29600.0
2013-06-26 11:15:00,86.34,86.38,86.28,86.3,23100.0,58.025,58.0519,57.9847,57.9981,23100.0
2013-06-26 11:20:00,86.31,86.33,86.24,86.29,18000.0,58.0049,58.0183,57.9578,57.9914,18000.0
2013-06-26 11:25:00,86.29,86.31,86.26,86.31,14600.0,57.9914,58.0049,57.9713,58.0049,14600.0
2013-06-26 11:30:00,86.3,86.41,86.28,86.41,10500.0,57.9981,58.0721,57.9847,58.0721,10500.0
2013-06-26 11:35:00,86.41,86.42,86.29,86.35,10800.0,58.0721,58.0788,57.9914,58.0317,10800.0
2013-06-26 11:40:00,86.37,86.39,86.3,86.33,10200.0,58.0452,58.0586,57.9981,58.0183,10200.0
2013-06-26 11:45:00,86.32,86.41,86.27,86.41,16300.0,58.0116,58.0721,57.978,58.0721,16300.0
2013-06-26 11:50:00,86.41,86.44,86.39,86.4,31200.0,58.0721,58.0922,58.0586,58.0653,31200.0
2013-06-26 11:55:00,86.39,86.41,86.33,86.34,11400.0,58.0586,58.0721,58.0183,58.025,11400.0
2013-06-26 12:00:00,86.32,86.47,86.31,86.45,20500.0,58.0116,58.1124,58.0049,58.0989,20500.0
2013-06-26 12:05:00,86.47,86.48,86.37,86.39,12800.0,58.1124,58.1191,58.0452,58.0586,12800.0
2013-06-26 12:10:00,86.41,86.47,86.38,86.45,10600.0,58.0721,58.1124,58.0519,58.0989,10600.0
2013-06-26 12:15:00,86.46,86.53,86.46,86.51,9300.0,58.1057,58.1527,58.1057,58.1393,9300.0
2013-06-26 12:20:00,86.5,86.51,86.45,86.47,13400.0,58.1325,58.1393,58.0989,58.1124,13400.0
2013-06-26 12:25:00,86.47,86.53,86.47,86.53,10900.0,58.1124,58.1527,58.1124,58.1527,10900.0
2013-06-26 12:30:00,86.53,86.55,86.5,86.51,18500.0,58.1527,58.1662,58.1325,58.1393,18500.0
2013-06-26 12:35:00,86.52,86.54,86.48,86.53,8000.0,58.146,58.1594,58.1191,58.1527,8000.0
2013-06-26 12:40:00,86.52,86.56,86.49,86.5,10500.0,58.146,58.1729,58.1258,58.1325,10500.0
2013-06-26 12:45:00,86.51,86.54,86.49,86.52,9000.0,58.1393,58.1594,58.1258,58.146,9000.0
2013-06-26 12:50:00,86.52,86.56,86.52,86.56,4900.0,58.146,58.1729,58.146,58.1729,4900.0
2013-06-26 12:55:00,86.55,86.56,86.52,86.56,9000.0,58.1662,58.1729,58.146,58.1729,9000.0
2013-06-26 13:00:00,86.56,86.62,86.51,86.51,12500.0,58.1729,58.2132,58.1393,58.1393,12500.0
2013-06-26 13:05:00,86.51,86.6,86.51,86.59,11900.0,58.1393,58.1998,58.1393,58.193,11900.0
2013-06-26 13:10:00,86.6,86.7,86.6,86.7,12000.0,58.1998,58.267,58.1998,58.267,12000.0
2013-06-26 13:15:00,86.7,86.72,86.65,86.69,13200.0,58.267,58.2804,58.2334,58.2602,13200.0
2013-06-26 13:20:00,86.69,86.71,86.59,86.63,11100.0,58.2602,58.2737,58.193,58.2199,11100.0
2013-06-26 13:25:00,86.63,86.66,86.59,86.65,19100.0,58.2199,58.2401,58.193,58.2334,19100.0
2013-06-26 13:30:00,86.65,86.67,86.6,86.64,10200.0,58.2334,58.2468,58.1998,58.2266,10200.0
2013-06-26 13:35:00,86.64,86.73,86.64,86.69,15000.0,58.2266,58.2871,58.2266,58.2602,15000.0
2013-06-26 13:40:00,86.67,86.67,86.6,86.6,9600.0,58.2468,58.2468,58.1998,58.1998,9600.0
2013-06-26 13:45:00,86.6,86.65,86.6,86.62,14600.0,58.1998,58.2334,58.1998,58.2132,14600.0
2013-06-26 13:50:00,86.62,86.68,86.61,86.67,10000.0,58.2132,58.2535,58.2065,58.2468,10000.0
2013-06-26 13:55:00,86.67,86.67,86.64,86.64,7900.0,58.2468,58.2468,58.2266,58.2266,7900.0
2013-06-26 14:00:00,86.64,86.66,86.58,86.6,6900.0,58.2266,58.2401,58.1863,58.1998,6900.0
2013-06-26 14:05:00,86.59,86.59,86.51,86.56,14100.0,58.193,58.193,58.1393,58.1729,14100.0
2013-06-26 14:10:00,86.57,86.58,86.51,86.52,15500.0,58.1796,58.1863,58.1393,58.146,15500.0
2013-06-26 14:15:00,86.52,86.57,86.52,86.56,10500.0,58.146,58.1796,58.146,58.1729,10500.0
2013-06-26 14:20:00,86.56,86.62,86.54,86.62,11300.0,58.1729,58.2132,58.1594,58.2132,11300.0
2013-06-26 14:25:00,86.62,86.7,86.62,86.7,23800.0,58.2132,58.267,58.2132,58.267,23800.0
2013-06-26 14:30:00,86.7,86.72,86.65,86.67,25000.0,58.267,58.2804,58.2334,58.2468,25000.0
2013-06-26 14:35:00,86.67,86.68,86.64,86.65,26300.0,58.2468,58.2535,58.2266,58.2334,26300.0
2013-06-26 14:40:00,86.65,86.67,86.63,86.67,36800.0,58.2334,58.2468,58.2199,58.2468,36800.0
2013-06-26 14:45:00,86.68,86.76,86.66,86.74,24200.0,58.2535,58.3073,58.2401,58.2938,24200.0
2013-06-26 14:50:00,86.73,86.76,86.7,86.73,15900.0,58.2871,58.3073,58.267,58.2871,15900.0
2013-06-26 14:55:00,86.73,86.79,86.72,86.75,20600.0,58.2871,58.3274,58.2804,58.3006,20600.0
2013-06-26 15:00:00,86.75,86.91,86.75,86.86,35300.0,58.3006,58.4081,58.3006,58.3745,35300.0
2013-06-26 15:05:00,86.87,86.92,86.86,86.87,22700.0,58.3812,58.4148,58.3745,58.3812,22700.0
2013-06-26 15:10:00,86.87,86.89,86.83,86.87,17900.0,58.3812,58.3947,58.3543,58.3812,17900.0
2013-06-26 15:15:00,86.87,86.9,86.82,86.84,18600.0,58.3812,58.4014,58.3476,58.361,18600.0
2013-06-26 15:20:00,86.84,86.84,86.78,86.8,18300.0,58.361,58.361,58.3207,58.3342,18300.0
2013-06-26 15:25:00,86.79,86.79,86.7,86.75,25700.0,58.3274,58.3274,58.267,58.3006,25700.0
2013-06-26 15:30:00,86.76,86.76,86.69,86.69,33700.0,58.3073,58.3073,58.2602,58.2602,33700.0
2013-06-26 15:35:00,86.68,86.72,86.67,86.69,46400.0,58.2535,58.2804,58.2468,58.2602,46400.0
2013-06-26 15:40:00,86.69,86.71,86.52,86.53,52900.0,58.2602,58.2737,58.146,58.1527,52900.0
2013-06-26 15:45:00,86.53,86.55,86.47,86.52,112800.0,58.1527,58.1662,58.1124,58.146,112800.0
2013-06-26 15:50:00,86.52,86.57,86.48,86.53,116700.0,58.146,58.1796,58.1191,58.1527,116700.0
2013-06-26 15:55:00,86.53,86.53,86.39,86.4,276000.0,58.1527,58.1527,58.0586,58.0653,276000.0
2013-06-27 09:30:00,87.02,87.19,86.95,87.17,67500.0,58.482,58.5963,58.435,58.5828,67500.0
2013-06-27 09:35:00,87.19,87.3,87.01,87.04,28700.0,58.5963,58.6702,58.4753,58.4955,28700.0
2013-06-27 09:40:00,87.04,87.04,86.9,86.9,33200.0,58.4955,58.4955,58.4014,58.4014,33200.0
2013-06-27 09:45:00,86.92,86.96,86.84,86.88,40900.0,58.4148,58.4417,58.361,58.3879,40900.0
2013-06-27 09:50:00,86.88,86.9,86.85,86.85,35700.0,58.3879,58.4014,58.3678,58.3678,35700.0
2013-06-27 09:55:00,86.87,86.9,86.81,86.87,29500.0,58.3812,58.4014,58.3409,58.3812,29500.0
2013-06-27 10:00:00,86.88,86.91,86.77,86.78,43200.0,58.3879,58.4081,58.314,58.3207,43200.0
2013-06-27 10:05:00,86.77,86.81,86.71,86.81,46100.0,58.314,58.3409,58.2737,58.3409,46100.0
2013-06-27 10:10:00,86.81,86.91,86.79,86.9,48500.0,58.3409,58.4081,58.3274,58.4014,48500.0
2013-06-27 10:15:00,86.9,86.92,86.82,86.83,29900.0,58.4014,58.4148,58.3476,58.3543,29900.0
2013-06-27 10:20:00,86.84,86.91,86.81,86.87,32600.0,58.361,58.4081,58.3409,58.3812,32600.0
2013-06-27 10:25:00,86.87,86.88,86.79,86.85,24400.0,58.3812,58.3879,58.3274,58.3678,24400.0
2013-06-27 10:30:00,86.85,86.96,86.84,86.94,25600.0,58.3678,58.4417,58.361,58.4283,25600.0
2013-06-27 10:35:00,86.95,86.99,86.94,86.97,33800.0,58.435,58.4619,58.4283,58.4484,33800.0
2013-06-27 10:40:00,86.98,87.0,86.79,86.82,41000.0,58.4551,58.4686,58.3274,58.3476,41000.0
2013-06-27 10:45:00,86.82,86.87,86.8,86.83,25300.0,58.3476,58.3812,58.3342,58.3543,25300.0
2013-06-27 10:50:00,86.84,86.91,86.84,86.88,24300.0,58.361,58.4081,58.361,58.3879,24300.0
2013-06-27 10:55:00,86.89,86.9,86.83,86.86,21900.0,58.3947,58.4014,58.3543,58.3745,21900.0
2013-06-27 11:00:00,86.85,87.0,86.84,87.0,23000.0,58.3678,58.4686,58.361,58.4686,23000.0
2013-06-27 11:05:00,87.0,87.05,86.91,86.92,34700.0,58.4686,58.5022,58.4081,58.4148,34700.0
2013-06-27 11:10:00,86.92,86.93,86.82,86.82,13100.0,58.4148,58.4215,58.3476,58.3476,13100.0
2013-06-27 11:15:00,86.82,86.94,86.82,86.88,13400.0,58.3476,58.4283,58.3476,58.3879,13400.0
2013-06-27 11:20:00,86.88,86.88,86.75,86.76,14000.0,58.3879,58.3879,58.3006,58.3073,14000.0
2013-06-27 11:25:00,86.76,86.78,86.74,86.75,21300.0,58.3073,58.3207,58.2938,58.3006,21300.0
2013-06-27 11:30:00,86.75,86.79,86.73,86.75,20800.0,58.3006,58.3274,58.2871,58.3006,20800.0
2013-06-27 11:35:00,86.76,86.8,86.75,86.8,17100.0,58.3073,58.3342,58.3006,58.3342,17100.0
2013-06-27 11:40:00,86.8,86.87,86.79,86.8,27700.0,58.3342,58.3812,58.3274,58.3342,27700.0
2013-06-27 11:45:00,86.8,86.83,86.78,86.79,14100.0,58.3342,58.3543,58.3207,58.3274,14100.0
2013-06-27 11:50:00,86.79,86.82,86.76,86.81,21800.0,58.3274,58.3476,58.3073,58.3409,21800.0
2013-06-27 11:55:00,86.82,86.87,86.81,86.84,16400.0,58.3476,58.3812,58.3409,58.361,16400.0
2013-06-27 12:00:00,86.84,86.87,86.76,86.76,21500.0,58.361,58.3812,58.3073,58.3073,21500.0
2013-06-27 12:05:00,86.75,86.78,86.71,86.78,45900.0,58.3006,58.3207,58.2737,58.3207,45900.0
2013-06-27 12:10:00,86.77,86.79,86.69,86.73,18700.0,58.314,58.3274,58.2602,58.2871,18700.0
2013-06-27 12:15:00,86.73,86.8,86.73,86.73,13400.0,58.2871,58.3342,58.2871,58.2871,13400.0
2013-06-27 12:20:00,86.74,86.78,86.71,86.76,36300.0,58.2938,58.3207,58.2737,58.3073,36300.0
2013-06-27 12:25:00,86.75,86.75,86.65,86.69,26000.0,58.3006,58.3006,58.2334,58.2602,26000.0
2013-06-27 12:30:00,86.69,86.72,86.66,86.67,12200.0,58.2602,58.2804,58.2401,58.2468,12200.0
2013-06-27 12:35:00,86.66,86.67,86.63,86.66,18600.0,58.2401,58.2468,58.2199,58.2401,18600.0
2013-06-27 12:40:00,86.65,86.73,86.65,86.69,12800.0,58.2334,58.2871,58.2334,58.2602,12800.0
2013-06-27 12:45:00,86.68,86.69,86.62,86.66,19900.0,58.2535,58.2602,58.2132,58.2401,19900.0
2013-06-27 12:50:00,86.67,86.67,86.63,86.67,28000.0,58.2468,58.2468,58.2199,58.2468,28000.0
2013-06-27 12:55:00,86.68,86.8,86.68,86.77,27400.0,58.2535,58.3342,58.2535,58.314,27400.0
2013-06-27 13:00:00,86.77,86.95,86.75,86.89,38000.0,58.314,58.435,58.3006,58.3947,38000.0
2013-06-27 13:05:00,86.89,86.89,86.82,86.86,15500.0,58.3947,58.3947,58.3476,58.3745,15500.0
2013-06-27 13:10:00,86.86,86.94,86.85,86.9,9200.0,58.3745,58.4283,58.3678,58.4014,9200.0
2013-06-27 13:15:00,86.91,86.97,86.89,86.95,20500.0,58.4081,58.4484,58.3947,58.435,20500.0
2013-06-27 13:20:00,86.95,86.95,86.9,86.91,15200.0,58.435,58.435,58.4014,58.4081,15200.0
2013-06-27 13:25:00,86.92,86.94,86.91,86.93,8900.0,58.4148,58.4283,58.4081,58.4215,8900.0
2013-06-27 13:30:00,86.94,86.97,86.94,86.97,13900.0,58.4283,58.4484,58.4283,58.4484,13900.0
2013-06-27 13:35:00,86.97,87.0,86.94,86.95,22900.0,58.4484,58.4686,58.4283,58.435,22900.0
2013-06-27 13:40:00,86.94,86.94,86.88,86.88,10300.0,58.4283,58.4283,58.3879,58.3879,10300.0
2013-06-27 13:45:00,86.88,86.92,86.87,86.92,11500.0,58.3879,58.4148,58.3812,58.4148,11500.0
2013-06-27 13:50:00,86.92,86.93,86.88,86.89,12100.0,58.4148,58.4215,58.3879,58.3947,12100.0
2013-06-27 13:55:00,86.89,86.9,86.78,86.78,33000.0,58.3947,58.4014,58.3207,58.3207,33000.0
2013-06-27 14:00:00,86.79,86.83,86.77,86.83,26000.0,58.3274,58.3543,58.314,58.3543,26000.0
2013-06-27 14:05:00,86.83,86.85,86.79,86.83,26400.0,58.3543,58.3678,58.3274,58.3543,26400.0
2013-06-27 14:10:00,86.82,86.86,86.81,86.86,15200.0,58.3476,58.3745,58.3409,58.3745,15200.0
2013-06-27 14:15:00,86.85,86.9,86.84,86.86,13800.0,58.3678,58.4014,58.361,58.3745,13800.0
2013-06-27 14:20:00,86.86,86.86,86.79,86.84,24100.0,58.3745,58.3745,58.3274,58.361,24100.0
2013-06-27 14:25:00,86.82,86.93,86.79,86.93,12500.0,58.3476,58.4215,58.3274,58.4215,12500.0
2013-06-27 14:30:00,86.93,87.05,86.93,87.01,50300.0,58.4215,58.5022,58.4215,58.4753,50300.0
2013-06-27 14:35:00,87.01,87.03,86.97,86.98,20800.0,58.4753,58.4887,58.4484,58.4551,20800.0
2013-06-27 14:40:00,86.97,87.0,86.87,86.88,31900.0,58.4484,58.4686,58.3812,58.3879,31900.0
2013-06-27 14:45:00,86.88,86.91,86.85,86.9,19600.0,58.3879,58.4081,58.3678,58.4014,19600.0
2013-06-27 14:50:00,86.89,86.94,86.88,86.92,14800.0,58.3947,58.4283,58.3879,58.4148,14800.0
2013-06-27 14:55:00,86.9,86.94,86.9,86.91,23300.0,58.4014,58.4283,58.4014,58.4081,23300.0
2013-06-27 15:00:00,86.92,86.94,86.89,86.9,17500.0,58.4148,58.4283,58.3947,58.4014,17500.0
2013-06-27 15:05:00,86.9,86.94,86.86,86.91,26500.0,58.4014,58.4283,58.3745,58.4081,26500.0
2013-06-27 15:10:00,86.92,86.98,86.91,86.96,78500.0,58.4148,58.4551,58.4081,58.4417,78500.0
2013-06-27 15:15:00,86.96,87.0,86.94,86.95,27300.0,58.4417,58.4686,58.4283,58.435,27300.0
2013-06-27 15:20:00,86.95,87.02,86.93,87.02,28300.0,58.435,58.482,58.4215,58.482,28300.0
2013-06-27 15:25:00,87.02,87.16,87.02,87.16,56800.0,58.482,58.5761,58.482,58.5761,56800.0
2013-06-27 15:30:00,87.16,87.17,87.08,87.09,73000.0,58.5761,58.5828,58.5223,58.5291,73000.0
2013-06-27 15:35:00,87.09,87.15,87.06,87.1,58200.0,58.5291,58.5694,58.5089,58.5358,58200.0
2013-06-27 15:40:00,87.11,87.13,87.07,87.08,52300.0,58.5425,58.5559,58.5156,58.5223,52300.0
2013-06-27 15:45:00,87.08,87.17,87.07,87.1,125900.0,58.5223,58.5828,58.5156,58.5358,125900.0
2013-06-27 15:50:00,87.1,87.23,87.1,87.23,108500.0,58.5358,58.6231,58.5358,58.6231,108500.0
2013-06-27 15:55:00,87.23,87.24,87.07,87.08,172500.0,58.6231,58.6299,58.5156,58.5223,172500.0
2013-06-28 09:30:00,86.97,87.42,86.83,87.41,79000.0,58.4484,58.7508,58.3543,58.7441,79000.0
2013-06-28 09:35:00,87.36,87.46,87.08,87.09,27200.0,58.7105,58.7777,58.5223,58.5291,27200.0
2013-06-28 09:40:00,87.09,87.11,86.93,87.11,20500.0,58.5291,58.5425,58.4215,58.5425,20500.0
2013-06-28 09:45:00,87.1,87.1,86.86,86.91,22900.0,58.5358,58.5358,58.3745,58.4081,22900.0
2013-06-28 09:50:00,86.89,86.93,86.74,86.74,16200.0,58.3947,58.4215,58.2938,58.2938,16200.0
2013-06-28 09:55:00,86.75,86.81,86.64,86.69,32900.0,58.3006,58.3409,58.2266,58.2602,32900.0
2013-06-28 10:00:00,86.7,86.87,86.67,86.78,17400.0,58.267,58.3812,58.2468,58.3207,17400.0
2013-06-28 10:05:00,86.77,86.83,86.63,86.83,21000.0,58.314,58.3543,58.2199,58.3543,21000.0
2013-06-28 10:10:00,86.82,86.82,86.7,86.74,20800.0,58.3476,58.3476,58.267,58.2938,20800.0
2013-06-28 10:15:00,86.73,86.85,86.73,86.77,62700.0,58.2871,58.3678,58.2871,58.314,62700.0
2013-06-28 10:20:00,86.77,86.84,86.73,86.84,23900.0,58.314,58.361,58.2871,58.361,23900.0
2013-06-28 10:25:00,86.85,86.86,86.76,86.83,23000.0,58.3678,58.3745,58.3073,58.3543,23000.0
2013-06-28 10:30:00,86.83,86.87,86.79,86.83,26100.0,58.3543,58.3812,58.3274,58.3543,26100.0
2013-06-28 10:35:00,86.83,86.95,86.83,86.94,28700.0,58.3543,58.435,58.3543,58.4283,28700.0
2013-06-28 10:40:00,86.93,86.95,86.89,86.93,21500.0,58.4215,58.435,58.3947,58.4215,21500.0
2013-06-28 10:45:00,86.93,86.94,86.85,86.85,23800.0,58.4215,58.4283,58.3678,58.3678,23800.0
2013-06-28 10:50:00,86.85,86.99,86.85,86.99,39300.0,58.3678,58.4619,58.3678,58.4619,39300.0
2013-06-28 10:55:00,87.0,87.03,86.98,86.98,26900.0,58.4686,58.4887,58.4551,58.4551,26900.0
2013-06-28 11:00:00,86.98,87.14,86.97,87.14,20500.0,58.4551,58.5627,58.4484,58.5627,20500.0
2013-06-28 11:05:00,87.14,87.19,87.09,87.13,24700.0,58.5627,58.5963,58.5291,58.5559,24700.0
2013-06-28 11:10:00,87.13,87.21,87.13,87.13,21000.0,58.5559,58.6097,58.5559,58.5559,21000.0
2013-06-28 11:15:00,87.14,87.16,87.12,87.14,14400.0,58.5627,58.5761,58.5492,58.5627,14400.0
2013-06-28 11:20:00,87.14,87.17,87.12,87.13,19200.0,58.5627,58.5828,58.5492,58.5559,19200.0
2013-06-28 11:25:00,87.12,87.13,87.04,87.04,19200.0,58.5492,58.5559,58.4955,58.4955,19200.0
2013-06-28 11:30:00,87.05,87.15,87.04,87.06,17500.0,58.5022,58.5694,58.4955,58.5089,17500.0
2013-06-28 11:35:00,87.06,87.14,87.03,87.13,28500.0,58.5089,58.5627,58.4887,58.5559,28500.0
2013-06-28 11:40:00,87.12,87.12,87.01,87.12,26400.0,58.5492,58.5492,58.4753,58.5492,26400.0
2013-06-28 11:45:00,87.12,87.19,87.08,87.19,22600.0,58.5492,58.5963,58.5223,58.5963,22600.0
2013-06-28 11:50:00,87.19,87.19,87.12,87.16,13900.0,58.5963,58.5963,58.5492,58.5761,13900.0
2013-06-28 11:55:00,87.16,87.19,87.11,87.16,20000.0,58.5761,58.5963,58.5425,58.5761,20000.0
2013-06-28 12:00:00,87.17,87.17,87.03,87.04,13400.0,58.5828,58.5828,58.4887,58.4955,13400.0
2013-06-28 12:05:00,87.04,87.11,87.02,87.04,16800.0,58.4955,58.5425,58.482,58.4955,16800.0
2013-06-28 12:10:00,87.04,87.11,87.0,87.1,18100.0,58.4955,58.5425,58.4686,58.5358,18100.0
2013-06-28 12:15:00,87.09,87.09,87.02,87.05,18100.0,58.5291,58.5291,58.482,58.5022,18100.0
2013-06-28 12:20:00,87.04,87.07,86.96,87.02,18900.0,58.4955,58.5156,58.4417,58.482,18900.0
2013-06-28 12:25:00,87.03,87.12,87.02,87.12,14100.0,58.4887,58.5492,58.482,58.5492,14100.0
2013-06-28 12:30:00,87.11,87.11,87.04,87.06,31900.0,58.5425,58.5425,58.4955,58.5089,31900.0
2013-06-28 12:35:00,87.05,87.12,87.04,87.06,19100.0,58.5022,58.5492,58.4955,58.5089,19100.0
2013-06-28 12:40:00,87.06,87.07,87.01,87.05,13300.0,58.5089,58.5156,58.4753,58.5022,13300.0
2013-06-28 12:45:00,87.05,87.11,87.03,87.09,14300.0,58.5022,58.5425,58.4887,58.5291,14300.0
2013-06-28 12:50:00,87.07,87.07,87.03,87.04,18500.0,58.5156,58.5156,58.4887,58.4955,18500.0
2013-06-28 12:55:00,87.06,87.06,86.98,86.98,13700.0,58.5089,58.5089,58.4551,58.4551,13700.0
2013-06-28 13:00:00,86.99,87.06,86.91,87.06,18300.0,58.4619,58.5089,58.4081,58.5089,18300.0
2013-06-28 13:05:00,87.05,87.09,87.03,87.07,24200.0,58.5022,58.5291,58.4887,58.5156,24200.0
2013-06-28 13:10:00,87.07,87.17,87.06,87.12,16900.0,58.5156,58.5828,58.5089,58.5492,16900.0
2013-06-28 13:15:00,87.11,87.17,87.1,87.12,26500.0,58.5425,58.5828,58.5358,58.5492,26500.0
2013-06-28 13:20:00,87.12,87.15,87.06,87.14,21000.0,58.5492,58.5694,58.5089,58.5627,21000.0
2013-06-28 13:25:00,87.14,87.17,87.1,87.14,13900.0,58.5627,58.5828,58.5358,58.5627,13900.0
2013-06-28 13:30:00,87.13,87.19,87.13,87.19,13700.0,58.5559,58.5963,58.5559,58.5963,13700.0
2013-06-28 13:35:00,87.18,87.21,87.16,87.16,15900.0,58.5895,58.6097,58.5761,58.5761,15900.0
2013-06-28 13:40:00,87.17,87.17,87.09,87.12,24400.0,58.5828,58.5828,58.5291,58.5492,24400.0
2013-06-28 13:45:00,87.12,87.16,87.1,87.11,13600.0,58.5492,58.5761,58.5358,58.5425,13600.0
2013-06-28 13:50:00,87.11,87.18,87.09,87.15,16900.0,58.5425,58.5895,58.5291,58.5694,16900.0
2013-06-28 13:55:00,87.14,87.19,87.13,87.16,14300.0,58.5627,58.5963,58.5559,58.5761,14300.0
2013-06-28 14:00:00,87.16,87.21,87.16,87.16,13900.0,58.5761,58.6097,58.5761,58.5761,13900.0
2013-06-28 14:05:00,87.17,87.28,87.17,87.27,17200.0,58.5828,58.6568,58.5828,58.65,17200.0
2013-06-28 14:10:00,87.27,87.29,87.19,87.2,16400.0,58.65,58.6635,58.5963,58.603,16400.0
2013-06-28 14:15:00,87.19,87.2,87.14,87.16,18500.0,58.5963,58.603,58.5627,58.5761,18500.0
2013-06-28 14:20:00,87.16,87.16,87.04,87.05,21100.0,58.5761,58.5761,58.4955,58.5022,21100.0
2013-06-28 14:25:00,87.05,87.14,87.05,87.06,17500.0,58.5022,58.5627,58.5022,58.5089,17500.0
2013-06-28 14:30:00,87.06,87.11,87.04,87.06,20800.0,58.5089,58.5425,58.4955,58.5089,20800.0
2013-06-28 14:35:00,87.06,87.08,87.01,87.06,19300.0,58.5089,58.5223,58.4753,58.5089,19300.0
2013-06-28 14:40:00,87.07,87.08,86.92,86.96,37900.0,58.5156,58.5223,58.4148,58.4417,37900.0
2013-06-28 14:45:00,86.96,87.05,86.96,87.0,20700.0,58.4417,58.5022,58.4417,58.4686,20700.0
2013-06-28 14:50:00,87.01,87.03,86.97,86.97,19200.0,58.4753,58.4887,58.4484,58.4484,19200.0
2013-06-28 14:55:00,86.97,86.99,86.93,86.99,27000.0,58.4484,58.4619,58.4215,58.4619,27000.0
2013-06-28 15:00:00,86.99,87.0,86.86,86.86,44900.0,58.4619,58.4686,58.3745,58.3745,44900.0
2013-06-28 15:05:00,86.86,86.88,86.83,86.83,26300.0,58.3745,58.3879,58.3543,58.3543,26300.0
2013-06-28 15:10:00,86.84,86.87,86.8,86.87,30700.0,58.361,58.3812,58.3342,58.3812,30700.0
2013-06-28 15:15:00,86.87,86.96,86.86,86.96,23700.0,58.3812,58.4417,58.3745,58.4417,23700.0
2013-06-28 15:20:00,86.96,86.98,86.89,86.93,32700.0,58.4417,58.4551,58.3947,58.4215,32700.0
2013-06-28 15:25:00,86.93,86.95,86.89,86.95,38800.0,58.4215,58.435,58.3947,58.435,38800.0
2013-06-28 15:30:00,86.95,87.06,86.95,87.04,53800.0,58.435,58.5089,58.435,58.4955,53800.0
2013-06-28 15:35:00,87.04,87.06,87.0,87.02,33500.0,58.4955,58.5089,58.4686,58.482,33500.0
2013-06-28 15:40:00,87.02,87.03,86.92,86.92,45500.0,58.482,58.4887,58.4148,58.4148,45500.0
2013-06-28 15:45:00,86.92,86.92,86.76,86.76,85500.0,58.4148,58.4148,58.3073,58.3073,85500.0
2013-06-28 15:50:00,86.75,86.82,86.71,86.71,115900.0,58.3006,58.3476,58.2737,58.2737,115900.0
2013-06-28 15:55:00,86.71,86.71,86.47,86.48,371600.0,58.2737,58.2737,58.1124,58.1191,371600.0
2013-07-01 09:30:00,86.92,87.4,86.9,87.34,99500.0,58.4148,58.7374,58.4014,58.6971,99500.0
2013-07-01 09:35:00,87.34,87.34,87.09,87.12,54200.0,58.6971,58.6971,58.5291,58.5492,54200.0
2013-07-01 09:40:00,87.11,87.22,87.07,87.22,36400.0,58.5425,58.6164,58.5156,58.6164,36400.0
2013-07-01 09:45:00,87.25,87.28,87.07,87.19,47200.0,58.6366,58.6568,58.5156,58.5963,47200.0
2013-07-01 09:50:00,87.2,87.37,87.2,87.35,49700.0,58.603,58.7172,58.603,58.7038,49700.0
2013-07-01 09:55:00,87.36,87.42,87.2,87.22,34200.0,58.7105,58.7508,58.603,58.6164,34200.0
2013-07-01 10:00:00,87.23,87.5,87.23,87.38,35200.0,58.6231,58.8046,58.6231,58.724,35200.0
2013-07-01 10:05:00,87.38,87.5,87.38,87.47,32100.0,58.724,58.8046,58.724,58.7844,32100.0
2013-07-01 10:10:00,87.48,87.56,87.48,87.52,44400.0,58.7912,58.8449,58.7912,58.818,44400.0
2013-07-01 10:15:00,87.52,87.66,87.52,87.64,27100.0,58.818,58.9121,58.818,58.8987,27100.0
2013-07-01 10:20:00,87.65,87.65,87.53,87.61,43800.0,58.9054,58.9054,58.8248,58.8785,43800.0
2013-07-01 10:25:00,87.61,87.61,87.43,87.45,28200.0,58.8785,58.8785,58.7576,58.771,28200.0
2013-07-01 10:30:00,87.44,87.47,87.43,87.47,22300.0,58.7643,58.7844,58.7576,58.7844,22300.0
2013-07-01 10:35:00,87.47,87.48,87.28,87.29,35700.0,58.7844,58.7912,58.6568,58.6635,35700.0
2013-07-01 10:40:00,87.3,87.36,87.25,87.36,27700.0,58.6702,58.7105,58.6366,58.7105,27700.0
2013-07-01 10:45:00,87.36,87.48,87.36,87.47,46100.0,58.7105,58.7912,58.7105,58.7844,46100.0
2013-07-01 10:50:00,87.48,87.53,87.46,87.48,33700.0,58.7912,58.8248,58.7777,58.7912,33700.0
2013-07-01 10:55:00,87.48,87.54,87.44,87.44,19700.0,58.7912,58.8315,58.7643,58.7643,19700.0
2013-07-01 11:00:00,87.44,87.46,87.42,87.43,20100.0,58.7643,58.7777,58.7508,58.7576,20100.0
2013-07-01 11:05:00,87.44,87.52,87.43,87.52,12300.0,58.7643,58.818,58.7576,58.818,12300.0
2013-07-01 11:10:00,87.51,87.52,87.46,87.51,20100.0,58.8113,58.818,58.7777,58.8113,20100.0
2013-07-01 11:15:00,87.5,87.53,87.47,87.47,14000.0,58.8046,58.8248,58.7844,58.7844,14000.0
2013-07-01 11:20:00,87.47,87.48,87.41,87.45,15300.0,58.7844,58.7912,58.7441,58.771,15300.0
2013-07-01 11:25:00,87.46,87.46,87.35,87.36,18100.0,58.7777,58.7777,58.7038,58.7105,18100.0
2013-07-01 11:30:00,87.35,87.36,87.3,87.31,20700.0,58.7038,58.7105,58.6702,58.6769,20700.0
2013-07-01 11:35:00,87.31,87.33,87.22,87.22,17000.0,58.6769,58.6904,58.6164,58.6164,17000.0
2013-07-01 11:40:00,87.21,87.31,87.17,87.29,18300.0,58.6097,58.6769,58.5828,58.6635,18300.0
2013-07-01 11:45:00,87.3,87.37,87.29,87.36,26500.0,58.6702,58.7172,58.6635,58.7105,26500.0
2013-07-01 11:50:00,87.35,87.42,87.34,87.38,33400.0,58.7038,58.7508,58.6971,58.724,33400.0
2013-07-01 11:55:00,87.39,87.45,87.39,87.43,9400.0,58.7307,58.771,58.7307,58.7576,9400.0
2013-07-01 12:00:00,87.44,87.5,87.42,87.5,30900.0,58.7643,58.8046,58.7508,58.8046,30900.0
2013-07-01 12:05:00,87.48,87.51,87.44,87.51,19200.0,58.7912,58.8113,58.7643,58.8113,19200.0
2013-07-01 12:10:00,87.51,87.54,87.51,87.52,14900.0,58.8113,58.8315,58.8113,58.818,14900.0
2013-07-01 12:15:00,87.51,87.59,87.48,87.55,20500.0,58.8113,58.8651,58.7912,58.8382,20500.0
2013-07-01 12:20:00,87.54,87.55,87.5,87.51,12900.0,58.8315,58.8382,58.8046,58.8113,12900.0
2013-07-01 12:25:00,87.5,87.51,87.46,87.46,13800.0,58.8046,58.8113,58.7777,58.7777,13800.0
2013-07-01 12:30:00,87.46,87.49,87.44,87.48,9200.0,58.7777,58.7979,58.7643,58.7912,9200.0
2013-07-01 12:35:00,87.48,87.48,87.42,87.42,10900.0,58.7912,58.7912,58.7508,58.7508,10900.0
2013-07-01 12:40:00,87.42,87.45,87.42,87.43,14000.0,58.7508,58.771,58.7508,58.7576,14000.0
2013-07-01 12:45:00,87.42,87.49,87.39,87.46,14700.0,58.7508,58.7979,58.7307,58.7777,14700.0
2013-07-01 12:50:00,87.47,87.52,87.46,87.48,21700.0,58.7844,58.818,58.7777,58.7912,21700.0
2013-07-01 12:55:00,87.48,87.49,87.45,87.48,19300.0,58.7912,58.7979,58.771,58.7912,19300.0
2013-07-01 13:00:00,87.48,87.49,87.42,87.44,20900.0,58.7912,58.7979,58.7508,58.7643,20900.0
2013-07-01 13:05:00,87.43,87.44,87.38,87.38,15500.0,58.7576,58.7643,58.724,58.724,15500.0
2013-07-01 13:10:00,87.39,87.44,87.37,87.37,25300.0,58.7307,58.7643,58.7172,58.7172,25300.0
2013-07-01 13:15:00,87.37,87.38,87.35,87.36,11500.0,58.7172,58.724,58.7038,58.7105,11500.0
2013-07-01 13:20:00,87.35,87.37,87.32,87.35,14200.0,58.7038,58.7172,58.6836,58.7038,14200.0
2013-07-01 13:25:00,87.34,87.42,87.34,87.38,43700.0,58.6971,58.7508,58.6971,58.724,43700.0
2013-07-01 13:30:00,87.38,87.41,87.36,87.37,17200.0,58.724,58.7441,58.7105,58.7172,17200.0
2013-07-01 13:35:00,87.36,87.4,87.36,87.4,10000.0,58.7105,58.7374,58.7105,58.7374,10000.0
2013-07-01 13:40:00,87.4,87.43,87.32,87.34,20700.0,58.7374,58.7576,58.6836,58.6971,20700.0
2013-07-01 13:45:00,87.33,87.36,87.3,87.3,21100.0,58.6904,58.7105,58.6702,58.6702,21100.0
2013-07-01 13:50:00,87.29,87.3,87.26,87.27,16600.0,58.6635,58.6702,58.6433,58.65,16600.0
2013-07-01 13:55:00,87.26,87.27,87.15,87.16,26100.0,58.6433,58.65,58.5694,58.5761,26100.0
2013-07-01 14:00:00,87.17,87.24,87.17,87.21,19500.0,58.5828,58.6299,58.5828,58.6097,19500.0
2013-07-01 14:05:00,87.21,87.25,87.17,87.23,19800.0,58.6097,58.6366,58.5828,58.6231,19800.0
2013-07-01 14:10:00,87.24,87.25,87.16,87.16,25400.0,58.6299,58.6366,58.5761,58.5761,25400.0
2013-07-01 14:15:00,87.15,87.17,87.13,87.13,21000.0,58.5694,58.5828,58.5559,58.5559,21000.0
2013-07-01 14:20:00,87.13,87.13,87.06,87.06,21300.0,58.5559,58.5559,58.5089,58.5089,21300.0
2013-07-01 14:25:00,87.06,87.12,87.05,87.12,24800.0,58.5089,58.5492,58.5022,58.5492,24800.0
2013-07-01 14:30:00,87.11,87.12,87.07,87.07,42400.0,58.5425,58.5492,58.5156,58.5156,42400.0
2013-07-01 14:35:00,87.07,87.09,87.05,87.06,14400.0,58.5156,58.5291,58.5022,58.5089,14400.0
2013-07-01 14:40:00,87.06,87.1,87.03,87.1,16200.0,58.5089,58.5358,58.4887,58.5358,16200.0
2013-07-01 14:45:00,87.11,87.13,87.06,87.07,50600.0,58.5425,58.5559,58.5089,58.5156,50600.0
2013-07-01 14:50:00,87.07,87.17,87.06,87.16,18500.0,58.5156,58.5828,58.5089,58.5761,18500.0
2013-07-01 14:55:00,87.15,87.19,87.15,87.16,11500.0,58.5694,58.5963,58.5694,58.5761,11500.0
2013-07-01 15:00:00,87.17,87.26,87.16,87.22,19600.0,58.5828,58.6433,58.5761,58.6164,19600.0
2013-07-01 15:05:00,87.22,87.23,87.17,87.2,17700.0,58.6164,58.6231,58.5828,58.603,17700.0
2013-07-01 15:10:00,87.2,87.2,87.12,87.13,17700.0,58.603,58.603,58.5492,58.5559,17700.0
2013-07-01 15:15:00,87.13,87.16,87.07,87.08,21800.0,58.5559,58.5761,58.5156,58.5223,21800.0
2013-07-01 15:20:00,87.08,87.1,87.05,87.09,38300.0,58.5223,58.5358,58.5022,58.5291,38300.0
2013-07-01 15:25:00,87.08,87.1,87.04,87.06,25800.0,58.5223,58.5358,58.4955,58.5089,25800.0
2013-07-01 15:30:00,87.06,87.06,86.98,87.03,50500.0,58.5089,58.5089,58.4551,58.4887,50500.0
2013-07-01 15:35:00,87.04,87.05,86.89,86.91,67500.0,58.4955,58.5022,58.3947,58.4081,67500.0
2013-07-01 15:40:00,86.91,86.98,86.87,86.93,47100.0,58.4081,58.4551,58.3812,58.4215,47100.0
2013-07-01 15:45:00,86.93,87.05,86.92,87.02,61000.0,58.4215,58.5022,58.4148,58.482,61000.0
2013-07-01 15:50:00,87.01,87.01,86.92,87.01,76100.0,58.4753,58.4753,58.4148,58.4753,76100.0
2013-07-01 15:55:00,87.01,87.12,87.01,87.06,162900.0,58.4753,58.5492,58.4753,58.5089,162900.0
2013-07-02 09:30:00,86.88,87.07,86.8,86.8,35400.0,58.3879,58.5156,58.3342,58.3342,35400.0
2013-07-02 09:35:00,86.87,87.14,86.83,87.1,21400.0,58.3812,58.5627,58.3543,58.5358,21400.0
2013-07-02 09:40:00,87.07,87.48,87.07,87.28,26600.0,58.5156,58.7912,58.5156,58.6568,26600.0
2013-07-02 09:45:00,87.29,87.29,86.98,87.16,25700.0,58.6635,58.6635,58.4551,58.5761,25700.0
2013-07-02 09:50:00,87.17,87.21,87.11,87.18,16700.0,58.5828,58.6097,58.5425,58.5895,16700.0
2013-07-02 09:55:00,87.2,87.27,87.02,87.03,23500.0,58.603,58.65,58.482,58.4887,23500.0
2013-07-02 10:00:00,87.03,87.29,87.03,87.25,29800.0,58.4887,58.6635,58.4887,58.6366,29800.0
2013-07-02 10:05:00,87.26,87.28,87.16,87.16,10800.0,58.6433,58.6568,58.5761,58.5761,10800.0
2013-07-02 10:10:00,87.16,87.18,87.05,87.13,21900.0,58.5761,58.5895,58.5022,58.5559,21900.0
2013-07-02 10:15:00,87.12,87.13,87.05,87.09,17700.0,58.5492,58.5559,58.5022,58.5291,17700.0
2013-07-02 10:20:00,87.08,87.19,87.08,87.12,14000.0,58.5223,58.5963,58.5223,58.5492,14000.0
2013-07-02 10:25:00,87.11,87.12,87.06,87.06,12700.0,58.5425,58.5492,58.5089,58.5089,12700.0
2013-07-02 10:30:00,87.05,87.14,86.98,87.11,15500.0,58.5022,58.5627,58.4551,58.5425,15500.0
2013-07-02 10:35:00,87.12,87.17,87.1,87.16,13300.0,58.5492,58.5828,58.5358,58.5761,13300.0
2013-07-02 10:40:00,87.16,87.24,87.14,87.19,17800.0,58.5761,58.6299,58.5627,58.5963,17800.0
2013-07-02 10:45:00,87.19,87.2,87.14,87.19,23300.0,58.5963,58.603,58.5627,58.5963,23300.0
2013-07-02 10:50:00,87.19,87.31,87.19,87.27,17900.0,58.5963,58.6769,58.5963,58.65,17900.0
2013-07-02 10:55:00,87.27,87.27,87.18,87.18,17100.0,58.65,58.65,58.5895,58.5895,17100.0
2013-07-02 11:00:00,87.17,87.17,87.01,87.01,18700.0,58.5828,58.5828,58.4753,58.4753,18700.0
2013-07-02 11:05:00,87.0,87.06,86.99,87.04,16000.0,58.4686,58.5089,58.4619,58.4955,16000.0
2013-07-02 11:10:00,87.05,87.05,87.02,87.03,16900.0,58.5022,58.5022,58.482,58.4887,16900.0
2013-07-02 11:15:00,87.03,87.15,87.03,87.13,29000.0,58.4887,58.5694,58.4887,58.5559,29000.0
2013-07-02 11:20:00,87.12,87.15,87.09,87.09,14100.0,58.5492,58.5694,58.5291,58.5291,14100.0
2013-07-02 11:25:00,87.08,87.13,87.06,87.13,15400.0,58.5223,58.5559,58.5089,58.5559,15400.0
2013-07-02 11:30:00,87.13,87.16,87.09,87.11,21900.0,58.5559,58.5761,58.5291,58.5425,21900.0
2013-07-02 11:35:00,87.13,87.23,87.13,87.2,22900.0,58.5559,58.6231,58.5559,58.603,22900.0
2013-07-02 11:40:00,87.2,87.27,87.17,87.27,11200.0,58.603,58.65,58.5828,58.65,11200.0
2013-07-02 11:45:00,87.26,87.4,87.25,87.32,31900.0,58.6433,58.7374,58.6366,58.6836,31900.0
2013-07-02 11:50:00,87.32,87.37,87.28,87.28,21400.0,58.6836,58.7172,58.6568,58.6568,21400.0
2013-07-02 11:55:00,87.28,87.3,87.24,87.27,12800.0,58.6568,58.6702,58.6299,58.65,12800.0
2013-07-02 12:00:00,87.27,87.31,87.26,87.31,19700.0,58.65,58.6769,58.6433,58.6769,19700.0
2013-07-02 12:05:00,87.32,87.32,87.19,87.2,20100.0,58.6836,58.6836,58.5963,58.603,20100.0
2013-07-02 12:10:00,87.15,87.17,87.1,87.17,18200.0,58.5694,58.5828,58.5358,58.5828,18200.0
2013-07-02 12:15:00,87.18,87.18,87.09,87.15,12100.0,58.5895,58.5895,58.5291,58.5694,12100.0
2013-07-02 12:20:00,87.15,87.15,87.04,87.05,9500.0,58.5694,58.5694,58.4955,58.5022,9500.0
2013-07-02 12:25:00,87.04,87.08,87.01,87.07,10300.0,58.4955,58.5223,58.4753,58.5156,10300.0
2013-07-02 12:30:00,87.06,87.16,87.03,87.15,14500.0,58.5089,58.5761,58.4887,58.5694,14500.0
2013-07-02 12:35:00,87.11,87.13,87.08,87.13,6800.0,58.5425,58.5559,58.5223,58.5559,6800.0
2013-07-02 12:40:00,87.11,87.11,86.95,86.95,13200.0,58.5425,58.5425,58.435,58.435,13200.0
2013-07-02 12:45:00,86.95,86.96,86.89,86.94,14200.0,58.435,58.4417,58.3947,58.4283,14200.0
2013-07-02 12:50:00,86.94,86.95,86.91,86.94,20700.0,58.4283,58.435,58.4081,58.4283,20700.0
2013-07-02 12:55:00,86.93,86.98,86.86,86.87,59300.0,58.4215,58.4551,58.3745,58.3812,59300.0
2013-07-02 13:00:00,86.85,86.87,86.8,86.85,18400.0,58.3678,58.3812,58.3342,58.3678,18400.0
2013-07-02 13:05:00,86.85,86.87,86.83,86.86,9800.0,58.3678,58.3812,58.3543,58.3745,9800.0
2013-07-02 13:10:00,86.85,86.86,86.77,86.78,17200.0,58.3678,58.3745,58.314,58.3207,17200.0
2013-07-02 13:15:00,86.78,86.78,86.72,86.77,14200.0,58.3207,58.3207,58.2804,58.314,14200.0
2013-07-02 13:20:00,86.76,86.8,86.74,86.79,7300.0,58.3073,58.3342,58.2938,58.3274,7300.0
2013-07-02 13:25:00,86.79,86.81,86.75,86.76,10800.0,58.3274,58.3409,58.3006,58.3073,10800.0
2013-07-02 13:30:00,86.75,86.78,86.74,86.77,10900.0,58.3006,58.3207,58.2938,58.314,10900.0
2013-07-02 13:35:00,86.77,86.77,86.58,86.61,34200.0,58.314,58.314,58.1863,58.2065,34200.0
2013-07-02 13:40:00,86.61,86.61,86.56,86.57,18100.0,58.2065,58.2065,58.1729,58.1796,18100.0
2013-07-02 13:45:00,86.57,86.59,86.48,86.57,22900.0,58.1796,58.193,58.1191,58.1796,22900.0
2013-07-02 13:50:00,86.56,86.63,86.56,86.61,16900.0,58.1729,58.2199,58.1729,58.2065,16900.0
2013-07-02 13:55:00,86.62,86.67,86.59,86.66,18300.0,58.2132,58.2468,58.193,58.2401,18300.0
2013-07-02 14:00:00,86.65,86.71,86.6,86.71,24800.0,58.2334,58.2737,58.1998,58.2737,24800.0
2013-07-02 14:05:00,86.71,86.71,86.65,86.65,19200.0,58.2737,58.2737,58.2334,58.2334,19200.0
2013-07-02 14:10:00,86.65,86.66,86.52,86.57,15300.0,58.2334,58.2401,58.146,58.1796,15300.0
2013-07-02 14:15:00,86.58,86.58,86.48,86.52,24500.0,58.1863,58.1863,58.1191,58.146,24500.0
2013-07-02 14:20:00,86.52,86.53,86.47,86.49,31200.0,58.146,58.1527,58.1124,58.1258,31200.0
2013-07-02 14:25:00,86.49,86.49,86.39,86.45,22700.0,58.1258,58.1258,58.0586,58.0989,22700.0
2013-07-02 14:30:00,86.44,86.48,86.44,86.45,24200.0,58.0922,58.1191,58.0922,58.0989,24200.0
2013-07-02 14:35:00,86.45,86.45,86.31,86.31,24800.0,58.0989,58.0989,58.0049,58.0049,24800.0
2013-07-02 14:40:00,86.32,86.38,86.31,86.37,24900.0,58.0116,58.0519,58.0049,58.0452,24900.0
2013-07-02 14:45:00,86.37,86.38,86.27,86.37,35200.0,58.0452,58.0519,57.978,58.0452,35200.0
2013-07-02 14:50:00,86.37,86.49,86.33,86.42,26700.0,58.0452,58.1258,58.0183,58.0788,26700.0
2013-07-02 14:55:00,86.42,86.43,86.37,86.37,35300.0,58.0788,58.0855,58.0452,58.0452,35300.0
2013-07-02 15:00:00,86.38,86.43,86.37,86.42,20900.0,58.0519,58.0855,58.0452,58.0788,20900.0
2013-07-02 15:05:00,86.43,86.51,86.42,86.44,21300.0,58.0855,58.1393,58.0788,58.0922,21300.0
2013-07-02 15:10:00,86.44,86.53,86.43,86.5,22000.0,58.0922,58.1527,58.0855,58.1325,22000.0
2013-07-02 15:15:00,86.5,86.53,86.46,86.53,17000.0,58.1325,58.1527,58.1057,58.1527,17000.0
2013-07-02 15:20:00,86.54,86.56,86.43,86.45,19700.0,58.1594,58.1729,58.0855,58.0989,19700.0
2013-07-02 15:25:00,86.44,86.45,86.37,86.39,29100.0,58.0922,58.0989,58.0452,58.0586,29100.0
2013-07-02 15:30:00,86.39,86.41,86.3,86.36,33900.0,58.0586,58.0721,57.9981,58.0385,33900.0
2013-07-02 15:35:00,86.37,86.47,86.34,86.47,38800.0,58.0452,58.1124,58.025,58.1124,38800.0
2013-07-02 15:40:00,86.47,86.51,86.42,86.43,42700.0,58.1124,58.1393,58.0788,58.0855,42700.0
2013-07-02 15:45:00,86.44,86.54,86.43,86.51,64200.0,58.0922,58.1594,58.0855,58.1393,64200.0
2013-07-02 15:50:00,86.5,86.59,86.5,86.52,81700.0,58.1325,58.193,58.1325,58.146,81700.0
2013-07-02 15:55:00,86.52,86.66,86.52,86.58,155700.0,58.146,58.2401,58.146,58.1863,155700.0
2013-07-03 09:30:00,86.31,86.45,86.19,86.4,54400.0,58.0049,58.0989,57.9242,58.0653,54400.0
2013-07-03 09:35:00,86.39,86.44,86.19,86.42,47200.0,58.0586,58.0922,57.9242,58.0788,47200.0
2013-07-03 09:40:00,86.43,86.45,86.33,86.35,21700.0,58.0855,58.0989,58.0183,58.0317,21700.0
2013-07-03 09:45:00,86.34,86.46,86.3,86.39,22300.0,58.025,58.1057,57.9981,58.0586,22300.0
2013-07-03 09:50:00,86.39,86.43,86.37,86.38,14400.0,58.0586,58.0855,58.0452,58.0519,14400.0
2013-07-03 09:55:00,86.4,86.4,86.24,86.24,26300.0,58.0653,58.0653,57.9578,57.9578,26300.0
2013-07-03 10:00:00,86.23,86.38,86.15,86.22,27600.0,57.9511,58.0519,57.8973,57.9444,27600.0
2013-07-03 10:05:00,86.21,86.22,86.12,86.17,29600.0,57.9377,57.9444,57.8772,57.9108,29600.0
2013-07-03 10:10:00,86.2,86.2,86.03,86.15,27900.0,57.9309,57.9309,57.8167,57.8973,27900.0
2013-07-03 10:15:00,86.15,86.16,85.96,85.96,45000.0,57.8973,57.9041,57.7696,57.7696,45000.0
2013-07-03 10:20:00,85.97,86.19,85.97,86.11,28000.0,57.7764,57.9242,57.7764,57.8704,28000.0
2013-07-03 10:25:00,86.11,86.16,85.98,86.15,29600.0,57.8704,57.9041,57.7831,57.8973,29600.0
2013-07-03 10:30:00,86.18,86.2,86.02,86.11,25200.0,57.9175,57.9309,57.81,57.8704,25200.0
2013-07-03 10:35:00,86.11,86.12,86.01,86.02,18900.0,57.8704,57.8772,57.8032,57.81,18900.0
2013-07-03 10:40:00,86.02,86.06,85.97,86.05,19900.0,57.81,57.8368,57.7764,57.8301,19900.0
2013-07-03 10:45:00,86.04,86.06,85.95,86.03,28500.0,57.8234,57.8368,57.7629,57.8167,28500.0
2013-07-03 10:50:00,86.03,86.04,85.94,85.95,13900.0,57.8167,57.8234,57.7562,57.7629,13900.0
2013-07-03 10:55:00,85.95,85.95,85.84,85.87,39300.0,57.7629,57.7629,57.689,57.7092,39300.0
2013-07-03 11:00:00,85.88,86.05,85.88,86.01,20300.0,57.7159,57.8301,57.7159,57.8032,20300.0
2013-07-03 11:05:00,86.0,86.0,85.93,85.94,14000.0,57.7965,57.7965,57.7495,57.7562,14000.0
2013-07-03 11:10:00,85.95,86.13,85.95,86.11,19100.0,57.7629,57.8839,57.7629,57.8704,19100.0
2013-07-03 11:15:00,86.11,86.19,86.11,86.18,27700.0,57.8704,57.9242,57.8704,57.9175,27700.0
2013-07-03 11:20:00,86.18,86.25,86.18,86.22,16100.0,57.9175,57.9645,57.9175,57.9444,16100.0
2013-07-03 11:25:00,86.22,86.24,86.17,86.17,12800.0,57.9444,57.9578,57.9108,57.9108,12800.0
2013-07-03 11:30:00,86.17,86.3,86.15,86.26,32400.0,57.9108,57.9981,57.8973,57.9713,32400.0
2013-07-03 11:35:00,86.25,86.26,86.19,86.25,31000.0,57.9645,57.9713,57.9242,57.9645,31000.0
2013-07-03 11:40:00,86.26,86.3,86.21,86.29,20700.0,57.9713,57.9981,57.9377,57.9914,20700.0
2013-07-03 11:45:00,86.3,86.33,86.18,86.2,16300.0,57.9981,58.0183,57.9175,57.9309,16300.0
2013-07-03 11:50:00,86.2,86.26,86.2,86.26,14800.0,57.9309,57.9713,57.9309,57.9713,14800.0
2013-07-03 11:55:00,86.26,86.48,86.26,86.48,31600.0,57.9713,58.1191,57.9713,58.1191,31600.0
2013-07-03 12:00:00,86.48,86.48,86.36,86.38,17400.0,58.1191,58.1191,58.0385,58.0519,17400.0
2013-07-03 12:05:00,86.38,86.38,86.34,86.36,16500.0,58.0519,58.0519,58.025,58.0385,16500.0
2013-07-03 12:10:00,86.36,86.38,86.27,86.29,19900.0,58.0385,58.0519,57.978,57.9914,19900.0
2013-07-03 12:15:00,86.29,86.37,86.28,86.37,17700.0,57.9914,58.0452,57.9847,58.0452,17700.0
2013-07-03 12:20:00,86.37,86.4,86.32,86.32,22300.0,58.0452,58.0653,58.0116,58.0116,22300.0
2013-07-03 12:25:00,86.31,86.33,86.27,86.31,19600.0,58.0049,58.0183,57.978,58.0049,19600.0
2013-07-03 12:30:00,86.31,86.35,86.29,86.31,25800.0,58.0049,58.0317,57.9914,58.0049,25800.0
2013-07-03 12:35:00,86.32,86.32,86.21,86.25,24200.0,58.0116,58.0116,57.9377,57.9645,24200.0
2013-07-03 12:40:00,86.25,86.25,86.17,86.17,19300.0,57.9645,57.9645,57.9108,57.9108,19300.0
2013-07-03 12:45:00,86.17,86.21,86.17,86.18,29600.0,57.9108,57.9377,57.9108,57.9175,29600.0
2013-07-03 12:50:00,86.18,86.19,86.06,86.08,55600.0,57.9175,57.9242,57.8368,57.8503,55600.0
2013-07-03 12:55:00,86.09,86.16,86.06,86.13,84100.0,57.857,57.9041,57.8368,57.8839,84100.0
2013-07-05 09:30:00,86.68,86.85,86.63,86.64,34300.0,58.2535,58.3678,58.2199,58.2266,34300.0
2013-07-05 09:35:00,86.66,86.83,86.65,86.72,9900.0,58.2401,58.3543,58.2334,58.2804,9900.0
2013-07-05 09:40:00,86.71,86.91,86.69,86.89,19700.0,58.2737,58.4081,58.2602,58.3947,19700.0
2013-07-05 09:45:00,86.89,87.06,86.88,86.99,22500.0,58.3947,58.5089,58.3879,58.4619,22500.0
2013-07-05 09:50:00,86.96,87.07,86.93,87.01,16900.0,58.4417,58.5156,58.4215,58.4753,16900.0
2013-07-05 09:55:00,87.01,87.01,86.93,86.95,18300.0,58.4753,58.4753,58.4215,58.435,18300.0
2013-07-05 10:00:00,86.95,86.96,86.8,86.92,15700.0,58.435,58.4417,58.3342,58.4148,15700.0
2013-07-05 10:05:00,86.87,87.02,86.86,86.97,17600.0,58.3812,58.482,58.3745,58.4484,17600.0
2013-07-05 10:10:00,86.97,86.97,86.9,86.94,27300.0,58.4484,58.4484,58.4014,58.4283,27300.0
2013-07-05 10:15:00,86.93,86.96,86.84,86.95,28200.0,58.4215,58.4417,58.361,58.435,28200.0
2013-07-05 10:20:00,86.96,86.96,86.76,86.81,29900.0,58.4417,58.4417,58.3073,58.3409,29900.0
2013-07-05 10:25:00,86.83,86.93,86.83,86.93,15400.0,58.3543,58.4215,58.3543,58.4215,15400.0
2013-07-05 10:30:00,86.93,87.03,86.91,87.01,16600.0,58.4215,58.4887,58.4081,58.4753,16600.0
2013-07-05 10:35:00,87.01,87.06,86.89,86.9,22000.0,58.4753,58.5089,58.3947,58.4014,22000.0
2013-07-05 10:40:00,86.9,87.06,86.89,87.05,17600.0,58.4014,58.5089,58.3947,58.5022,17600.0
2013-07-05 10:45:00,87.04,87.05,86.95,86.95,12600.0,58.4955,58.5022,58.435,58.435,12600.0
2013-07-05 10:50:00,86.97,87.01,86.95,86.98,31800.0,58.4484,58.4753,58.435,58.4551,31800.0
2013-07-05 10:55:00,86.98,87.02,86.94,86.98,19200.0,58.4551,58.482,58.4283,58.4551,19200.0
2013-07-05 11:00:00,86.97,87.06,86.95,87.05,17100.0,58.4484,58.5089,58.435,58.5022,17100.0
2013-07-05 11:05:00,87.06,87.08,87.0,87.04,11500.0,58.5089,58.5223,58.4686,58.4955,11500.0
2013-07-05 11:10:00,87.04,87.13,87.04,87.08,17400.0,58.4955,58.5559,58.4955,58.5223,17400.0
2013-07-05 11:15:00,87.08,87.08,86.96,87.01,24000.0,58.5223,58.5223,58.4417,58.4753,24000.0
2013-07-05 11:20:00,87.02,87.05,86.99,86.99,7500.0,58.482,58.5022,58.4619,58.4619,7500.0
2013-07-05 11:25:00,87.0,87.06,86.99,87.0,12900.0,58.4686,58.5089,58.4619,58.4686,12900.0
2013-07-05 11:30:00,87.0,87.05,86.97,87.04,40800.0,58.4686,58.5022,58.4484,58.4955,40800.0
2013-07-05 11:35:00,87.04,87.12,87.03,87.11,22100.0,58.4955,58.5492,58.4887,58.5425,22100.0
2013-07-05 11:40:00,87.1,87.1,87.05,87.06,11400.0,58.5358,58.5358,58.5022,58.5089,11400.0
2013-07-05 11:45:00,87.05,87.11,87.05,87.11,6700.0,58.5022,58.5425,58.5022,58.5425,6700.0
2013-07-05 11:50:00,87.12,87.13,87.08,87.09,9500.0,58.5492,58.5559,58.5223,58.5291,9500.0
2013-07-05 11:55:00,87.1,87.32,87.1,87.32,16700.0,58.5358,58.6836,58.5358,58.6836,16700.0
2013-07-05 12:00:00,87.34,87.41,87.33,87.4,8400.0,58.6971,58.7441,58.6904,58.7374,8400.0
2013-07-05 12:05:00,87.4,87.41,87.33,87.33,13800.0,58.7374,58.7441,58.6904,58.6904,13800.0
2013-07-05 12:10:00,87.33,87.36,87.32,87.34,13200.0,58.6904,58.7105,58.6836,58.6971,13200.0
2013-07-05 12:15:00,87.33,87.44,87.31,87.43,8900.0,58.6904,58.7643,58.6769,58.7576,8900.0
2013-07-05 12:20:00,87.43,87.48,87.43,87.43,21700.0,58.7576,58.7912,58.7576,58.7576,21700.0
2013-07-05 12:25:00,87.43,87.47,87.43,87.45,11000.0,58.7576,58.7844,58.7576,58.771,11000.0
2013-07-05 12:30:00,87.45,87.48,87.44,87.46,14100.0,58.771,58.7912,58.7643,58.7777,14100.0
2013-07-05 12:35:00,87.46,87.51,87.43,87.43,17800.0,58.7777,58.8113,58.7576,58.7576,17800.0
2013-07-05 12:40:00,87.44,87.45,87.43,87.45,12900.0,58.7643,58.771,58.7576,58.771,12900.0
2013-07-05 12:45:00,87.44,87.49,87.44,87.45,11200.0,58.7643,58.7979,58.7643,58.771,11200.0
2013-07-05 12:50:00,87.46,87.5,87.43,87.48,19300.0,58.7777,58.8046,58.7576,58.7912,19300.0
2013-07-05 12:55:00,87.48,87.5,87.47,87.5,5900.0,58.7912,58.8046,58.7844,58.8046,5900.0
2013-07-05 13:00:00,87.49,87.5,87.42,87.43,11500.0,58.7979,58.8046,58.7508,58.7576,11500.0
2013-07-05 13:05:00,87.42,87.49,87.4,87.42,41800.0,58.7508,58.7979,58.7374,58.7508,41800.0
2013-07-05 13:10:00,87.42,87.54,87.42,87.53,18000.0,58.7508,58.8315,58.7508,58.8248,18000.0
2013-07-05 13:15:00,87.53,87.54,87.46,87.51,11600.0,58.8248,58.8315,58.7777,58.8113,11600.0
2013-07-05 13:20:00,87.49,87.5,87.46,87.49,9600.0,58.7979,58.8046,58.7777,58.7979,9600.0
2013-07-05 13:25:00,87.49,87.51,87.46,87.5,9700.0,58.7979,58.8113,58.7777,58.8046,9700.0
2013-07-05 13:30:00,87.51,87.55,87.51,87.53,15500.0,58.8113,58.8382,58.8113,58.8248,15500.0
2013-07-05 13:35:00,87.53,87.55,87.48,87.49,7100.0,58.8248,58.8382,58.7912,58.7979,7100.0
2013-07-05 13:40:00,87.48,87.55,87.48,87.53,10000.0,58.7912,58.8382,58.7912,58.8248,10000.0
2013-07-05 13:45:00,87.52,87.56,87.51,87.54,5500.0,58.818,58.8449,58.8113,58.8315,5500.0
2013-07-05 13:50:00,87.54,87.54,87.5,87.5,10000.0,58.8315,58.8315,58.8046,58.8046,10000.0
2013-07-05 13:55:00,87.51,87.54,87.47,87.47,11700.0,58.8113,58.8315,58.7844,58.7844,11700.0
2013-07-05 14:00:00,87.48,87.55,87.47,87.55,18700.0,58.7912,58.8382,58.7844,58.8382,18700.0
2013-07-05 14:05:00,87.53,87.55,87.48,87.55,26200.0,58.8248,58.8382,58.7912,58.8382,26200.0
2013-07-05 14:10:00,87.55,87.62,87.55,87.62,18000.0,58.8382,58.8852,58.8382,58.8852,18000.0
2013-07-05 14:15:00,87.63,87.64,87.55,87.57,15000.0,58.892,58.8987,58.8382,58.8516,15000.0
2013-07-05 14:20:00,87.57,87.61,87.57,87.6,20800.0,58.8516,58.8785,58.8516,58.8718,20800.0
2013-07-05 14:25:00,87.6,87.66,87.6,87.65,17400.0,58.8718,58.9121,58.8718,58.9054,17400.0
2013-07-05 14:30:00,87.66,87.68,87.63,87.67,20100.0,58.9121,58.9256,58.892,58.9189,20100.0
2013-07-05 14:35:00,87.67,87.72,87.65,87.68,22500.0,58.9189,58.9525,58.9054,58.9256,22500.0
2013-07-05 14:40:00,87.69,87.7,87.63,87.64,16700.0,58.9323,58.939,58.892,58.8987,16700.0
2013-07-05 14:45:00,87.64,87.64,87.59,87.63,33000.0,58.8987,58.8987,58.8651,58.892,33000.0
2013-07-05 14:50:00,87.62,87.7,87.62,87.69,19400.0,58.8852,58.939,58.8852,58.9323,19400.0
2013-07-05 14:55:00,87.68,87.68,87.62,87.63,12300.0,58.9256,58.9256,58.8852,58.892,12300.0
2013-07-05 15:00:00,87.63,87.65,87.61,87.65,13900.0,58.892,58.9054,58.8785,58.9054,13900.0
2013-07-05 15:05:00,87.64,87.65,87.6,87.62,20800.0,58.8987,58.9054,58.8718,58.8852,20800.0
2013-07-05 15:10:00,87.63,87.66,87.59,87.6,42900.0,58.892,58.9121,58.8651,58.8718,42900.0
2013-07-05 15:15:00,87.6,87.61,87.53,87.55,32100.0,58.8718,58.8785,58.8248,58.8382,32100.0
2013-07-05 15:20:00,87.55,87.55,87.38,87.39,37600.0,58.8382,58.8382,58.724,58.7307,37600.0
2013-07-05 15:25:00,87.38,87.45,87.37,87.41,53800.0,58.724,58.771,58.7172,58.7441,53800.0
2013-07-05 15:30:00,87.42,87.44,87.39,87.4,30300.0,58.7508,58.7643,58.7307,58.7374,30300.0
2013-07-05 15:35:00,87.4,87.4,87.31,87.35,56200.0,58.7374,58.7374,58.6769,58.7038,56200.0
2013-07-05 15:40:00,87.35,87.42,87.34,87.39,32300.0,58.7038,58.7508,58.6971,58.7307,32300.0
2013-07-05 15:45:00,87.39,87.41,87.26,87.4,92800.0,58.7307,58.7441,58.6433,58.7374,92800.0
2013-07-05 15:50:00,87.4,87.51,87.39,87.47,73400.0,58.7374,58.8113,58.7307,58.7844,73400.0
2013-07-05 15:55:00,87.48,87.56,87.48,87.55,132700.0,58.7912,58.8449,58.7912,58.8382,132700.0
2013-07-08 09:30:00,88.0,88.19,87.85,88.18,81700.0,59.1406,59.2683,59.0398,59.2616,81700.0
2013-07-08 09:35:00,88.16,88.19,88.0,88.16,49600.0,59.2482,59.2683,59.1406,59.2482,49600.0
2013-07-08 09:40:00,88.16,88.3,88.11,88.29,59300.0,59.2482,59.3422,59.2146,59.3355,59300.0
2013-07-08 09:45:00,88.29,88.39,88.27,88.36,48900.0,59.3355,59.4027,59.3221,59.3826,48900.0
2013-07-08 09:50:00,88.36,88.38,88.3,88.38,34900.0,59.3826,59.396,59.3422,59.396,34900.0
2013-07-08 09:55:00,88.38,88.64,88.34,88.64,69000.0,59.396,59.5707,59.3691,59.5707,69000.0
2013-07-08 10:00:00,88.64,88.76,88.63,88.75,59800.0,59.5707,59.6514,59.564,59.6447,59800.0
2013-07-08 10:05:00,88.75,88.78,88.68,88.68,48000.0,59.6447,59.6648,59.5976,59.5976,48000.0
2013-07-08 10:10:00,88.68,88.77,88.63,88.66,40900.0,59.5976,59.6581,59.564,59.5842,40900.0
2013-07-08 10:15:00,88.66,88.68,88.6,88.62,41700.0,59.5842,59.5976,59.5439,59.5573,41700.0
2013-07-08 10:20:00,88.63,88.64,88.55,88.58,45600.0,59.564,59.5707,59.5103,59.5304,45600.0
2013-07-08 10:25:00,88.58,88.58,88.54,88.58,33600.0,59.5304,59.5304,59.5035,59.5304,33600.0
2013-07-08 10:30:00,88.57,88.59,88.54,88.54,31400.0,59.5237,59.5371,59.5035,59.5035,31400.0
2013-07-08 10:35:00,88.54,88.55,88.48,88.51,25500.0,59.5035,59.5103,59.4632,59.4834,25500.0
2013-07-08 10:40:00,88.5,88.62,88.48,88.6,29800.0,59.4767,59.5573,59.4632,59.5439,29800.0
2013-07-08 10:45:00,88.61,88.65,88.59,88.59,21900.0,59.5506,59.5775,59.5371,59.5371,21900.0
2013-07-08 10:50:00,88.6,88.65,88.59,88.64,22000.0,59.5439,59.5775,59.5371,59.5707,22000.0
2013-07-08 10:55:00,88.65,88.67,88.63,88.63,25400.0,59.5775,59.5909,59.564,59.564,25400.0
2013-07-08 11:00:00,88.63,88.65,88.6,88.64,33700.0,59.564,59.5775,59.5439,59.5707,33700.0
2013-07-08 11:05:00,88.64,88.65,88.58,88.59,18100.0,59.5707,59.5775,59.5304,59.5371,18100.0
2013-07-08 11:10:00,88.59,88.59,88.57,88.58,30600.0,59.5371,59.5371,59.5237,59.5304,30600.0
2013-07-08 11:15:00,88.59,88.59,88.49,88.51,31600.0,59.5371,59.5371,59.4699,59.4834,31600.0
2013-07-08 11:20:00,88.5,88.51,88.46,88.47,29400.0,59.4767,59.4834,59.4498,59.4565,29400.0
2013-07-08 11:25:00,88.48,88.48,88.43,88.46,23600.0,59.4632,59.4632,59.4296,59.4498,23600.0
2013-07-08 11:30:00,88.46,88.47,88.38,88.38,25800.0,59.4498,59.4565,59.396,59.396,25800.0
2013-07-08 11:35:00,88.38,88.39,88.32,88.32,16000.0,59.396,59.4027,59.3557,59.3557,16000.0
2013-07-08 11:40:00,88.32,88.35,88.31,88.35,14800.0,59.3557,59.3758,59.349,59.3758,14800.0
2013-07-08 11:45:00,88.35,88.36,88.32,88.36,15000.0,59.3758,59.3826,59.3557,59.3826,15000.0
2013-07-08 11:50:00,88.37,88.38,88.26,88.26,17900.0,59.3893,59.396,59.3154,59.3154,17900.0
2013-07-08 11:55:00,88.25,88.26,88.17,88.2,27300.0,59.3086,59.3154,59.2549,59.275,27300.0
2013-07-08 12:00:00,88.2,88.26,88.2,88.24,17400.0,59.275,59.3154,59.275,59.3019,17400.0
2013-07-08 12:05:00,88.23,88.24,88.15,88.2,15600.0,59.2952,59.3019,59.2414,59.275,15600.0
2013-07-08 12:10:00,88.2,88.23,88.17,88.17,11300.0,59.275,59.2952,59.2549,59.2549,11300.0
2013-07-08 12:15:00,88.17,88.25,88.16,88.23,16900.0,59.2549,59.3086,59.2482,59.2952,16900.0
2013-07-08 12:20:00,88.24,88.24,88.19,88.2,13800.0,59.3019,59.3019,59.2683,59.275,13800.0
2013-07-08 12:25:00,88.2,88.2,88.18,88.18,13300.0,59.275,59.275,59.2616,59.2616,13300.0
2013-07-08 12:30:00,88.18,88.24,88.18,88.24,12800.0,59.2616,59.3019,59.2616,59.3019,12800.0
2013-07-08 12:35:00,88.24,88.3,88.24,88.27,10500.0,59.3019,59.3422,59.3019,59.3221,10500.0
2013-07-08 12:40:00,88.28,88.3,88.27,88.3,17300.0,59.3288,59.3422,59.3221,59.3422,17300.0
2013-07-08 12:45:00,88.3,88.31,88.26,88.26,10900.0,59.3422,59.349,59.3154,59.3154,10900.0
2013-07-08 12:50:00,88.26,88.33,88.24,88.32,21100.0,59.3154,59.3624,59.3019,59.3557,21100.0
2013-07-08 12:55:00,88.33,88.33,88.26,88.28,18100.0,59.3624,59.3624,59.3154,59.3288,18100.0
2013-07-08 13:00:00,88.27,88.32,88.27,88.3,18300.0,59.3221,59.3557,59.3221,59.3422,18300.0
2013-07-08 13:05:00,88.29,88.36,88.29,88.33,21900.0,59.3355,59.3826,59.3355,59.3624,21900.0
2013-07-08 13:10:00,88.33,88.36,88.31,88.36,19400.0,59.3624,59.3826,59.349,59.3826,19400.0
2013-07-08 13:15:00,88.36,88.37,88.28,88.36,38200.0,59.3826,59.3893,59.3288,59.3826,38200.0
2013-07-08 13:20:00,88.35,88.37,88.28,88.32,18500.0,59.3758,59.3893,59.3288,59.3557,18500.0
2013-07-08 13:25:00,88.32,88.34,88.29,88.32,12200.0,59.3557,59.3691,59.3355,59.3557,12200.0
2013-07-08 13:30:00,88.31,88.34,88.29,88.33,12400.0,59.349,59.3691,59.3355,59.3624,12400.0
2013-07-08 13:35:00,88.33,88.36,88.31,88.34,13800.0,59.3624,59.3826,59.349,59.3691,13800.0
2013-07-08 13:40:00,88.35,88.37,88.32,88.35,15800.0,59.3758,59.3893,59.3557,59.3758,15800.0
2013-07-08 13:45:00,88.36,88.4,88.35,88.39,14700.0,59.3826,59.4094,59.3758,59.4027,14700.0
2013-07-08 13:50:00,88.38,88.39,88.34,88.35,10500.0,59.396,59.4027,59.3691,59.3758,10500.0
2013-07-08 13:55:00,88.34,88.36,88.31,88.36,34500.0,59.3691,59.3826,59.349,59.3826,34500.0
2013-07-08 14:00:00,88.36,88.37,88.34,88.34,23000.0,59.3826,59.3893,59.3691,59.3691,23000.0
2013-07-08 14:05:00,88.34,88.36,88.28,88.29,25300.0,59.3691,59.3826,59.3288,59.3355,25300.0
2013-07-08 14:10:00,88.28,88.29,88.23,88.23,23000.0,59.3288,59.3355,59.2952,59.2952,23000.0
2013-07-08 14:15:00,88.23,88.28,88.23,88.24,12100.0,59.2952,59.3288,59.2952,59.3019,12100.0
2013-07-08 14:20:00,88.25,88.29,88.24,88.28,18500.0,59.3086,59.3355,59.3019,59.3288,18500.0
2013-07-08 14:25:00,88.29,88.29,88.24,88.26,17100.0,59.3355,59.3355,59.3019,59.3154,17100.0
2013-07-08 14:30:00,88.26,88.3,88.26,88.27,14900.0,59.3154,59.3422,59.3154,59.3221,14900.0
2013-07-08 14:35:00,88.27,88.31,88.26,88.3,14900.0,59.3221,59.349,59.3154,59.3422,14900.0
2013-07-08 14:40:00,88.31,88.4,88.31,88.39,23400.0,59.349,59.4094,59.349,59.4027,23400.0
2013-07-08 14:45:00,88.39,88.4,88.37,88.4,12700.0,59.4027,59.4094,59.3893,59.4094,12700.0
2013-07-08 14:50:00,88.39,88.47,88.39,88.45,26700.0,59.4027,59.4565,59.4027,59.4431,26700.0
2013-07-08 14:55:00,88.45,88.46,88.38,88.39,20000.0,59.4431,59.4498,59.396,59.4027,20000.0
2013-07-08 15:00:00,88.39,88.44,88.37,88.42,21100.0,59.4027,59.4363,59.3893,59.4229,21100.0
2013-07-08 15:05:00,88.43,88.45,88.37,88.37,26300.0,59.4296,59.4431,59.3893,59.3893,26300.0
2013-07-08 15:10:00,88.37,88.38,88.3,88.3,27400.0,59.3893,59.396,59.3422,59.3422,27400.0
2013-07-08 15:15:00,88.3,88.36,88.3,88.34,37900.0,59.3422,59.3826,59.3422,59.3691,37900.0
2013-07-08 15:20:00,88.34,88.36,88.28,88.29,34700.0,59.3691,59.3826,59.3288,59.3355,34700.0
2013-07-08 15:25:00,88.28,88.34,88.28,88.28,52500.0,59.3288,59.3691,59.3288,59.3288,52500.0
2013-07-08 15:30:00,88.28,88.32,88.23,88.32,51900.0,59.3288,59.3557,59.2952,59.3557,51900.0
2013-07-08 15:35:00,88.31,88.34,88.25,88.31,82800.0,59.349,59.3691,59.3086,59.349,82800.0
2013-07-08 15:40:00,88.32,88.37,88.31,88.37,62600.0,59.3557,59.3893,59.349,59.3893,62600.0
2013-07-08 15:45:00,88.36,88.4,88.36,88.4,101000.0,59.3826,59.4094,59.3826,59.4094,101000.0
2013-07-08 15:50:00,88.39,88.4,88.29,88.3,161400.0,59.4027,59.4094,59.3355,59.3422,161400.0
2013-07-08 15:55:00,88.31,88.38,88.25,88.34,199400.0,59.349,59.396,59.3086,59.3691,199400.0
2013-07-09 09:30:00,88.64,88.95,88.64,88.88,61400.0,59.5707,59.7791,59.5707,59.732,61400.0
2013-07-09 09:35:00,88.88,89.43,88.87,89.42,47800.0,59.732,60.1017,59.7253,60.0949,47800.0
2013-07-09 09:40:00,89.39,89.41,89.31,89.39,39100.0,60.0748,60.0882,60.021,60.0748,39100.0
2013-07-09 09:45:00,89.37,89.5,89.34,89.49,35000.0,60.0613,60.1487,60.0412,60.142,35000.0
2013-07-09 09:50:00,89.49,89.58,89.47,89.49,66000.0,60.142,60.2025,60.1285,60.142,66000.0
2013-07-09 09:55:00,89.48,89.71,89.48,89.71,56900.0,60.1353,60.2898,60.1353,60.2898,56900.0
2013-07-09 10:00:00,89.71,89.73,89.62,89.73,84200.0,60.2898,60.3033,60.2294,60.3033,84200.0
2013-07-09 10:05:00,89.72,89.93,89.72,89.86,107600.0,60.2966,60.4377,60.2966,60.3906,107600.0
2013-07-09 10:10:00,89.85,89.92,89.81,89.81,82800.0,60.3839,60.431,60.357,60.357,82800.0
2013-07-09 10:15:00,89.8,89.82,89.6,89.65,89800.0,60.3503,60.3638,60.2159,60.2495,89800.0
2013-07-09 10:20:00,89.65,89.79,89.6,89.73,93300.0,60.2495,60.3436,60.2159,60.3033,93300.0
2013-07-09 10:25:00,89.73,89.74,89.62,89.65,66400.0,60.3033,60.31,60.2294,60.2495,66400.0
2013-07-09 10:30:00,89.65,89.7,89.63,89.7,50800.0,60.2495,60.2831,60.2361,60.2831,50800.0
2013-07-09 10:35:00,89.69,89.82,89.69,89.76,72100.0,60.2764,60.3638,60.2764,60.3234,72100.0
2013-07-09 10:40:00,89.76,89.94,89.73,89.94,34400.0,60.3234,60.4444,60.3033,60.4444,34400.0
2013-07-09 10:45:00,89.94,90.31,89.91,90.22,332900.0,60.4444,60.6931,60.4242,60.6326,332900.0
2013-07-09 10:50:00,90.24,90.44,90.22,90.27,125700.0,60.646,60.7804,60.6326,60.6662,125700.0
2013-07-09 10:55:00,90.27,90.45,90.19,90.22,130100.0,60.6662,60.7872,60.6124,60.6326,130100.0
2013-07-09 11:00:00,90.22,90.29,90.17,90.23,93300.0,60.6326,60.6796,60.599,60.6393,93300.0
2013-07-09 11:05:00,90.24,90.4,90.23,90.28,58600.0,60.646,60.7536,60.6393,60.6729,58600.0
2013-07-09 11:10:00,90.29,90.38,90.25,90.31,63900.0,60.6796,60.7401,60.6527,60.6931,63900.0
2013-07-09 11:15:00,90.3,90.33,90.22,90.22,53500.0,60.6863,60.7065,60.6326,60.6326,53500.0
2013-07-09 11:20:00,90.22,90.29,90.2,90.28,29200.0,60.6326,60.6796,60.6191,60.6729,29200.0
2013-07-09 11:25:00,90.27,90.33,90.26,90.33,60700.0,60.6662,60.7065,60.6595,60.7065,60700.0
2013-07-09 11:30:00,90.31,90.41,90.27,90.27,38000.0,60.6931,60.7603,60.6662,60.6662,38000.0
2013-07-09 11:35:00,90.27,90.28,90.21,90.23,76800.0,60.6662,60.6729,60.6259,60.6393,76800.0
2013-07-09 11:40:00,90.24,90.37,90.23,90.36,52000.0,60.646,60.7334,60.6393,60.7267,52000.0
2013-07-09 11:45:00,90.35,90.45,90.35,90.44,65600.0,60.72,60.7872,60.72,60.7804,65600.0
2013-07-09 11:50:00,90.44,90.58,90.42,90.55,108400.0,60.7804,60.8745,60.767,60.8544,108400.0
2013-07-09 11:55:00,90.55,90.56,90.45,90.45,86300.0,60.8544,60.8611,60.7872,60.7872,86300.0
2013-07-09 12:00:00,90.45,90.49,90.42,90.46,42100.0,60.7872,60.814,60.767,60.7939,42100.0
2013-07-09 12:05:00,90.46,90.46,90.39,90.41,54400.0,60.7939,60.7939,60.7468,60.7603,54400.0
2013-07-09 12:10:00,90.41,90.5,90.39,90.49,41700.0,60.7603,60.8208,60.7468,60.814,41700.0
2013-07-09 12:15:00,90.49,90.5,90.44,90.45,37600.0,60.814,60.8208,60.7804,60.7872,37600.0
2013-07-09 12:20:00,90.45,90.45,90.33,90.36,43900.0,60.7872,60.7872,60.7065,60.7267,43900.0
2013-07-09 12:25:00,90.37,90.52,90.37,90.48,44000.0,60.7334,60.8342,60.7334,60.8073,44000.0
2013-07-09 12:30:00,90.48,90.52,90.43,90.52,47800.0,60.8073,60.8342,60.7737,60.8342,47800.0
2013-07-09 12:35:00,90.52,90.57,90.5,90.5,46800.0,60.8342,60.8678,60.8208,60.8208,46800.0
2013-07-09 12:40:00,90.51,90.54,90.49,90.52,17500.0,60.8275,60.8476,60.814,60.8342,17500.0
2013-07-09 12:45:00,90.52,90.52,90.48,90.48,16000.0,60.8342,60.8342,60.8073,60.8073,16000.0
2013-07-09 12:50:00,90.48,90.64,90.47,90.63,72600.0,60.8073,60.9148,60.8006,60.9081,72600.0
2013-07-09 12:55:00,90.63,90.7,90.62,90.69,44200.0,60.9081,60.9552,60.9014,60.9485,44200.0
2013-07-09 13:00:00,90.69,90.78,90.69,90.77,63200.0,60.9485,61.0089,60.9485,61.0022,63200.0
2013-07-09 13:05:00,90.78,90.89,90.78,90.88,62700.0,61.0089,61.0829,61.0089,61.0761,62700.0
2013-07-09 13:10:00,90.89,90.95,90.83,90.95,96400.0,61.0829,61.1232,61.0425,61.1232,96400.0
2013-07-09 13:15:00,90.94,91.04,90.94,91.02,62300.0,61.1165,61.1837,61.1165,61.1702,62300.0
2013-07-09 13:20:00,91.03,91.04,90.91,90.94,74200.0,61.1769,61.1837,61.0963,61.1165,74200.0
2013-07-09 13:25:00,90.93,90.95,90.85,90.85,73800.0,61.1097,61.1232,61.056,61.056,73800.0
2013-07-09 13:30:00,90.84,90.86,90.62,90.63,84000.0,61.0493,61.0627,60.9014,60.9081,84000.0
2013-07-09 13:35:00,90.63,90.67,90.51,90.51,77600.0,60.9081,60.935,60.8275,60.8275,77600.0
2013-07-09 13:40:00,90.51,90.53,90.45,90.46,41100.0,60.8275,60.8409,60.7872,60.7939,41100.0
2013-07-09 13:45:00,90.45,90.46,90.32,90.32,49000.0,60.7872,60.7939,60.6998,60.6998,49000.0
2013-07-09 13:50:00,90.32,90.48,90.29,90.46,41800.0,60.6998,60.8073,60.6796,60.7939,41800.0
2013-07-09 13:55:00,90.46,90.52,90.42,90.51,28200.0,60.7939,60.8342,60.767,60.8275,28200.0
2013-07-09 14:00:00,90.5,90.51,90.43,90.43,31600.0,60.8208,60.8275,60.7737,60.7737,31600.0
2013-07-09 14:05:00,90.44,90.46,90.33,90.43,38800.0,60.7804,60.7939,60.7065,60.7737,38800.0
2013-07-09 14:10:00,90.43,90.54,90.43,90.53,37200.0,60.7737,60.8476,60.7737,60.8409,37200.0
2013-07-09 14:15:00,90.54,90.54,90.4,90.41,26700.0,60.8476,60.8476,60.7536,60.7603,26700.0
2013-07-09 14:20:00,90.41,90.42,90.32,90.32,27500.0,60.7603,60.767,60.6998,60.6998,27500.0
2013-07-09 14:25:00,90.32,90.33,90.26,90.3,51200.0,60.6998,60.7065,60.6595,60.6863,51200.0
2013-07-09 14:30:00,90.29,90.3,90.1,90.12,89100.0,60.6796,60.6863,60.5519,60.5654,89100.0
2013-07-09 14:35:00,90.12,90.12,90.02,90.06,33800.0,60.5654,60.5654,60.4982,60.5251,33800.0
2013-07-09 14:40:00,90.05,90.09,90.04,90.06,44600.0,60.5183,60.5452,60.5116,60.5251,44600.0
2013-07-09 14:45:00,90.06,90.11,90.02,90.02,24000.0,60.5251,60.5587,60.4982,60.4982,24000.0
2013-07-09 14:50:00,90.03,90.04,89.91,89.91,35400.0,60.5049,60.5116,60.4242,60.4242,35400.0
2013-07-09 14:55:00,89.92,90.03,89.87,90.02,55600.0,60.431,60.5049,60.3974,60.4982,55600.0
2013-07-09 15:00:00,90.03,90.09,89.99,89.99,69600.0,60.5049,60.5452,60.478,60.478,69600.0
2013-07-09 15:05:00,89.98,89.99,89.91,89.92,44900.0,60.4713,60.478,60.4242,60.431,44900.0
2013-07-09 15:10:00,89.92,89.94,89.85,89.87,29100.0,60.431,60.4444,60.3839,60.3974,29100.0
2013-07-09 15:15:00,89.87,89.96,89.87,89.92,35600.0,60.3974,60.4579,60.3974,60.431,35600.0
2013-07-09 15:20:00,89.92,89.92,89.78,89.81,75300.0,60.431,60.431,60.3369,60.357,75300.0
2013-07-09 15:25:00,89.81,89.92,89.79,89.92,56400.0,60.357,60.431,60.3436,60.431,56400.0
2013-07-09 15:30:00,89.92,89.96,89.91,89.96,82300.0,60.431,60.4579,60.4242,60.4579,82300.0
2013-07-09 15:35:00,89.96,90.02,89.95,89.98,81200.0,60.4579,60.4982,60.4511,60.4713,81200.0
2013-07-09 15:40:00,89.98,89.99,89.92,89.99,64500.0,60.4713,60.478,60.431,60.478,64500.0
2013-07-09 15:45:00,89.98,90.0,89.91,89.93,157700.0,60.4713,60.4847,60.4242,60.4377,157700.0
2013-07-09 15:50:00,89.93,89.94,89.8,89.8,126500.0,60.4377,60.4444,60.3503,60.3503,126500.0
2013-07-09 15:55:00,89.8,89.81,89.7,89.74,213500.0,60.3503,60.357,60.2831,60.31,213500.0
2013-07-10 09:30:00,89.63,89.7,89.43,89.52,86400.0,60.2361,60.2831,60.1017,60.1621,86400.0
2013-07-10 09:35:00,89.56,89.7,89.42,89.69,22200.0,60.189,60.2831,60.0949,60.2764,22200.0
2013-07-10 09:40:00,89.68,89.73,89.54,89.73,26200.0,60.2697,60.3033,60.1756,60.3033,26200.0
2013-07-10 09:45:00,89.73,89.97,89.72,89.86,35000.0,60.3033,60.4646,60.2966,60.3906,35000.0
2013-07-10 09:50:00,89.86,89.88,89.78,89.86,22400.0,60.3906,60.4041,60.3369,60.3906,22400.0
2013-07-10 09:55:00,89.86,89.98,89.86,89.95,25900.0,60.3906,60.4713,60.3906,60.4511,25900.0
2013-07-10 10:00:00,89.93,89.96,89.89,89.96,30700.0,60.4377,60.4579,60.4108,60.4579,30700.0
2013-07-10 10:05:00,89.94,90.1,89.94,90.06,30200.0,60.4444,60.5519,60.4444,60.5251,30200.0
2013-07-10 10:10:00,90.07,90.1,90.02,90.03,43000.0,60.5318,60.5519,60.4982,60.5049,43000.0
2013-07-10 10:15:00,90.03,90.11,89.92,89.97,47200.0,60.5049,60.5587,60.431,60.4646,47200.0
2013-07-10 10:20:00,89.97,89.97,89.77,89.78,41500.0,60.4646,60.4646,60.3302,60.3369,41500.0
2013-07-10 10:25:00,89.78,89.85,89.75,89.8,28000.0,60.3369,60.3839,60.3167,60.3503,28000.0
2013-07-10 10:30:00,89.82,89.85,89.79,89.79,11800.0,60.3638,60.3839,60.3436,60.3436,11800.0
2013-07-10 10:35:00,89.77,89.79,89.7,89.73,27200.0,60.3302,60.3436,60.2831,60.3033,27200.0
2013-07-10 10:40:00,89.72,89.73,89.64,89.7,27300.0,60.2966,60.3033,60.2428,60.2831,27300.0
2013-07-10 10:45:00,89.7,89.77,89.68,89.72,58900.0,60.2831,60.3302,60.2697,60.2966,58900.0
2013-07-10 10:50:00,89.73,89.75,89.67,89.75,32800.0,60.3033,60.3167,60.263,60.3167,32800.0
2013-07-10 10:55:00,89.75,89.88,89.75,89.88,21500.0,60.3167,60.4041,60.3167,60.4041,21500.0
2013-07-10 11:00:00,89.88,89.94,89.74,89.89,36200.0,60.4041,60.4444,60.31,60.4108,36200.0
2013-07-10 11:05:00,89.89,89.92,89.81,89.83,31400.0,60.4108,60.431,60.357,60.3705,31400.0
2013-07-10 11:10:00,89.83,89.88,89.82,89.88,16600.0,60.3705,60.4041,60.3638,60.4041,16600.0
2013-07-10 11:15:00,89.88,89.91,89.86,89.9,19500.0,60.4041,60.4242,60.3906,60.4175,19500.0
2013-07-10 11:20:00,89.91,90.0,89.91,90.0,23600.0,60.4242,60.4847,60.4242,60.4847,23600.0
2013-07-10 11:25:00,90.0,90.05,89.99,90.02,33800.0,60.4847,60.5183,60.478,60.4982,33800.0
2013-07-10 11:30:00,90.02,90.09,90.01,90.05,71800.0,60.4982,60.5452,60.4915,60.5183,71800.0
2013-07-10 11:35:00,90.06,90.09,90.04,90.08,32500.0,60.5251,60.5452,60.5116,60.5385,32500.0
2013-07-10 11:40:00,90.09,90.19,90.07,90.1,22300.0,60.5452,60.6124,60.5318,60.5519,22300.0
2013-07-10 11:45:00,90.1,90.12,90.08,90.12,22600.0,60.5519,60.5654,60.5385,60.5654,22600.0
2013-07-10 11:50:00,90.12,90.21,90.11,90.2,17200.0,60.5654,60.6259,60.5587,60.6191,17200.0
2013-07-10 11:55:00,90.2,90.23,90.1,90.12,21800.0,60.6191,60.6393,60.5519,60.5654,21800.0
2013-07-10 12:00:00,90.1,90.16,90.09,90.1,22400.0,60.5519,60.5923,60.5452,60.5519,22400.0
2013-07-10 12:05:00,90.1,90.15,90.1,90.14,16000.0,60.5519,60.5855,60.5519,60.5788,16000.0
2013-07-10 12:10:00,90.13,90.2,90.13,90.2,18300.0,60.5721,60.6191,60.5721,60.6191,18300.0
2013-07-10 12:15:00,90.2,90.21,90.15,90.21,19200.0,60.6191,60.6259,60.5855,60.6259,19200.0
2013-07-10 12:20:00,90.21,90.22,90.19,90.21,14400.0,60.6259,60.6326,60.6124,60.6259,14400.0
2013-07-10 12:25:00,90.22,90.29,90.2,90.27,42100.0,60.6326,60.6796,60.6191,60.6662,42100.0
2013-07-10 12:30:00,90.27,90.34,90.26,90.34,20200.0,60.6662,60.7132,60.6595,60.7132,20200.0
2013-07-10 12:35:00,90.34,90.41,90.34,90.41,29100.0,60.7132,60.7603,60.7132,60.7603,29100.0
2013-07-10 12:40:00,90.4,90.42,90.38,90.4,31700.0,60.7536,60.767,60.7401,60.7536,31700.0
2013-07-10 12:45:00,90.4,90.52,90.39,90.5,38700.0,60.7536,60.8342,60.7468,60.8208,38700.0
2013-07-10 12:50:00,90.5,90.55,90.5,90.52,19500.0,60.8208,60.8544,60.8208,60.8342,19500.0
2013-07-10 12:55:00,90.52,90.56,90.5,90.51,29400.0,60.8342,60.8611,60.8208,60.8275,29400.0
2013-07-10 13:00:00,90.52,90.55,90.51,90.55,12600.0,60.8342,60.8544,60.8275,60.8544,12600.0
2013-07-10 13:05:00,90.54,90.66,90.54,90.66,52100.0,60.8476,60.9283,60.8476,60.9283,52100.0
2013-07-10 13:10:00,90.65,90.69,90.62,90.69,26500.0,60.9216,60.9485,60.9014,60.9485,26500.0
2013-07-10 13:15:00,90.69,90.82,90.69,90.82,43700.0,60.9485,61.0358,60.9485,61.0358,43700.0
2013-07-10 13:20:00,90.82,90.86,90.81,90.84,72200.0,61.0358,61.0627,61.0291,61.0493,72200.0
2013-07-10 13:25:00,90.84,90.9,90.72,90.73,49000.0,61.0493,61.0896,60.9686,60.9753,49000.0
2013-07-10 13:30:00,90.72,90.82,90.68,90.82,24100.0,60.9686,61.0358,60.9417,61.0358,24100.0
2013-07-10 13:35:00,90.82,90.83,90.7,90.7,28400.0,61.0358,61.0425,60.9552,60.9552,28400.0
2013-07-10 13:40:00,90.7,90.75,90.69,90.74,39200.0,60.9552,60.9888,60.9485,60.9821,39200.0
2013-07-10 13:45:00,90.75,90.87,90.74,90.86,42500.0,60.9888,61.0694,60.9821,61.0627,42500.0
2013-07-10 13:50:00,90.86,90.88,90.74,90.78,34300.0,61.0627,61.0761,60.9821,61.0089,34300.0
2013-07-10 13:55:00,90.77,90.78,90.73,90.75,22200.0,61.0022,61.0089,60.9753,60.9888,22200.0
2013-07-10 14:00:00,90.74,91.03,90.7,90.96,99300.0,60.9821,61.1769,60.9552,61.1299,99300.0
2013-07-10 14:05:00,90.94,90.94,90.66,90.71,72000.0,61.1165,61.1165,60.9283,60.9619,72000.0
2013-07-10 14:10:00,90.75,90.76,90.68,90.73,44700.0,60.9888,60.9955,60.9417,60.9753,44700.0
2013-07-10 14:15:00,90.74,90.85,90.69,90.7,67900.0,60.9821,61.056,60.9485,60.9552,67900.0
2013-07-10 14:20:00,90.7,90.72,90.53,90.54,46400.0,60.9552,60.9686,60.8409,60.8476,46400.0
2013-07-10 14:25:00,90.54,90.58,90.5,90.5,49800.0,60.8476,60.8745,60.8208,60.8208,49800.0
2013-07-10 14:30:00,90.5,90.52,90.45,90.48,36100.0,60.8208,60.8342,60.7872,60.8073,36100.0
2013-07-10 14:35:00,90.48,90.48,90.31,90.37,48800.0,60.8073,60.8073,60.6931,60.7334,48800.0
2013-07-10 14:40:00,90.37,90.49,90.35,90.45,27600.0,60.7334,60.814,60.72,60.7872,27600.0
2013-07-10 14:45:00,90.45,90.45,90.22,90.26,34000.0,60.7872,60.7872,60.6326,60.6595,34000.0
2013-07-10 14:50:00,90.26,90.4,90.2,90.34,37500.0,60.6595,60.7536,60.6191,60.7132,37500.0
2013-07-10 14:55:00,90.34,90.42,90.27,90.35,36400.0,60.7132,60.767,60.6662,60.72,36400.0
2013-07-10 15:00:00,90.36,90.37,90.24,90.24,61300.0,60.7267,60.7334,60.646,60.646,61300.0
2013-07-10 15:05:00,90.25,90.25,90.06,90.08,60300.0,60.6527,60.6527,60.5251,60.5385,60300.0
2013-07-10 15:10:00,90.07,90.11,90.01,90.05,74600.0,60.5318,60.5587,60.4915,60.5183,74600.0
2013-07-10 15:15:00,90.05,90.13,90.03,90.1,59400.0,60.5183,60.5721,60.5049,60.5519,59400.0
2013-07-10 15:20:00,90.11,90.16,90.08,90.11,45400.0,60.5587,60.5923,60.5385,60.5587,45400.0
2013-07-10 15:25:00,90.12,90.24,90.0,90.15,85600.0,60.5654,60.646,60.4847,60.5855,85600.0
2013-07-10 15:30:00,90.15,90.18,90.07,90.1,43600.0,60.5855,60.6057,60.5318,60.5519,43600.0
2013-07-10 15:35:00,90.09,90.09,90.02,90.08,62900.0,60.5452,60.5452,60.4982,60.5385,62900.0
2013-07-10 15:40:00,90.08,90.18,90.07,90.18,67300.0,60.5385,60.6057,60.5318,60.6057,67300.0
2013-07-10 15:45:00,90.18,90.21,90.12,90.15,65300.0,60.6057,60.6259,60.5654,60.5855,65300.0
2013-07-10 15:50:00,90.16,90.25,90.15,90.21,111700.0,60.5923,60.6527,60.5855,60.6259,111700.0
2013-07-10 15:55:00,90.21,90.29,90.08,90.26,231300.0,60.6259,60.6796,60.5385,60.6595,231300.0
2013-07-11 09:30:00,91.05,91.5,91.05,91.41,124600.0,61.1904,61.4928,61.1904,61.4323,124600.0
2013-07-11 09:35:00,91.4,91.44,91.29,91.29,59600.0,61.4256,61.4525,61.3517,61.3517,59600.0
2013-07-11 09:40:00,91.3,91.32,91.11,91.3,51200.0,61.3584,61.3718,61.2307,61.3584,51200.0
2013-07-11 09:45:00,91.3,91.3,91.06,91.11,63500.0,61.3584,61.3584,61.1971,61.2307,63500.0
2013-07-11 09:50:00,91.11,91.22,91.08,91.22,52300.0,61.2307,61.3046,61.2106,61.3046,52300.0
2013-07-11 09:55:00,91.21,91.31,91.18,91.31,61500.0,61.2979,61.3651,61.2778,61.3651,61500.0
2013-07-11 10:00:00,91.32,91.41,91.29,91.34,40800.0,61.3718,61.4323,61.3517,61.3853,40800.0
2013-07-11 10:05:00,91.34,91.43,91.32,91.36,39300.0,61.3853,61.4458,61.3718,61.3987,39300.0
2013-07-11 10:10:00,91.36,91.44,91.35,91.43,27000.0,61.3987,61.4525,61.392,61.4458,27000.0
2013-07-11 10:15:00,91.44,91.45,91.39,91.39,23700.0,61.4525,61.4592,61.4189,61.4189,23700.0
2013-07-11 10:20:00,91.39,91.44,91.36,91.41,27200.0,61.4189,61.4525,61.3987,61.4323,27200.0
2013-07-11 10:25:00,91.41,91.45,91.35,91.4,44500.0,61.4323,61.4592,61.392,61.4256,44500.0
2013-07-11 10:30:00,91.4,91.45,91.26,91.27,65300.0,61.4256,61.4592,61.3315,61.3382,65300.0
2013-07-11 10:35:00,91.27,91.41,91.26,91.28,49400.0,61.3382,61.4323,61.3315,61.345,49400.0
2013-07-11 10:40:00,91.28,91.44,91.24,91.44,49800.0,61.345,61.4525,61.3181,61.4525,49800.0
2013-07-11 10:45:00,91.45,91.46,91.36,91.36,30900.0,61.4592,61.4659,61.3987,61.3987,30900.0
2013-07-11 10:50:00,91.35,91.57,91.35,91.55,41500.0,61.392,61.5399,61.392,61.5264,41500.0
2013-07-11 10:55:00,91.56,91.56,91.43,91.45,17300.0,61.5331,61.5331,61.4458,61.4592,17300.0
2013-07-11 11:00:00,91.47,91.49,91.44,91.49,14100.0,61.4727,61.4861,61.4525,61.4861,14100.0
2013-07-11 11:05:00,91.48,91.56,91.43,91.54,23600.0,61.4794,61.5331,61.4458,61.5197,23600.0
2013-07-11 11:10:00,91.54,91.59,91.47,91.58,28300.0,61.5197,61.5533,61.4727,61.5466,28300.0
2013-07-11 11:15:00,91.58,91.62,91.56,91.61,26700.0,61.5466,61.5735,61.5331,61.5667,26700.0
2013-07-11 11:20:00,91.62,91.67,91.61,91.66,31700.0,61.5735,61.6071,61.5667,61.6003,31700.0
2013-07-11 11:25:00,91.66,91.66,91.59,91.59,31300.0,61.6003,61.6003,61.5533,61.5533,31300.0
2013-07-11 11:30:00,91.59,91.59,91.44,91.44,30900.0,61.5533,61.5533,61.4525,61.4525,30900.0
2013-07-11 11:35:00,91.44,91.45,91.33,91.43,48300.0,61.4525,61.4592,61.3786,61.4458,48300.0
2013-07-11 11:40:00,91.43,91.54,91.43,91.53,26100.0,61.4458,61.5197,61.4458,61.513,26100.0
2013-07-11 11:45:00,91.54,91.61,91.53,91.58,31600.0,61.5197,61.5667,61.513,61.5466,31600.0
2013-07-11 11:50:00,91.58,91.66,91.58,91.64,22400.0,61.5466,61.6003,61.5466,61.5869,22400.0
2013-07-11 11:55:00,91.62,91.7,91.62,91.68,17100.0,61.5735,61.6272,61.5735,61.6138,17100.0
2013-07-11 12:00:00,91.69,91.71,91.68,91.7,52500.0,61.6205,61.6339,61.6138,61.6272,52500.0
2013-07-11 12:05:00,91.7,91.7,91.62,91.63,36900.0,61.6272,61.6272,61.5735,61.5802,36900.0
2013-07-11 12:10:00,91.61,91.61,91.53,91.53,35000.0,61.5667,61.5667,61.513,61.513,35000.0
2013-07-11 12:15:00,91.52,91.59,91.48,91.59,21300.0,61.5063,61.5533,61.4794,61.5533,21300.0
2013-07-11 12:20:00,91.58,91.63,91.58,91.62,22200.0,61.5466,61.5802,61.5466,61.5735,22200.0
2013-07-11 12:25:00,91.62,91.65,91.58,91.59,20500.0,61.5735,61.5936,61.5466,61.5533,20500.0
2013-07-11 12:30:00,91.58,91.61,91.55,91.56,21100.0,61.5466,61.5667,61.5264,61.5331,21100.0
2013-07-11 12:35:00,91.56,91.59,91.55,91.58,33000.0,61.5331,61.5533,61.5264,61.5466,33000.0
2013-07-11 12:40:00,91.58,91.58,91.46,91.47,34500.0,61.5466,61.5466,61.4659,61.4727,34500.0
2013-07-11 12:45:00,91.46,91.52,91.43,91.49,22500.0,61.4659,61.5063,61.4458,61.4861,22500.0
2013-07-11 12:50:00,91.48,91.48,91.4,91.41,35900.0,61.4794,61.4794,61.4256,61.4323,35900.0
2013-07-11 12:55:00,91.41,91.44,91.37,91.44,25500.0,61.4323,61.4525,61.4054,61.4525,25500.0
2013-07-11 13:00:00,91.43,91.48,91.41,91.45,17600.0,61.4458,61.4794,61.4323,61.4592,17600.0
2013-07-11 13:05:00,91.44,91.45,91.39,91.39,10300.0,61.4525,61.4592,61.4189,61.4189,10300.0
2013-07-11 13:10:00,91.39,91.43,91.36,91.38,14800.0,61.4189,61.4458,61.3987,61.4122,14800.0
2013-07-11 13:15:00,91.37,91.39,91.31,91.34,10400.0,61.4054,61.4189,61.3651,61.3853,10400.0
2013-07-11 13:20:00,91.33,91.36,91.28,91.34,12800.0,61.3786,61.3987,61.345,61.3853,12800.0
2013-07-11 13:25:00,91.35,91.35,91.27,91.3,22000.0,61.392,61.392,61.3382,61.3584,22000.0
2013-07-11 13:30:00,91.3,91.3,91.22,91.26,17000.0,61.3584,61.3584,61.3046,61.3315,17000.0
2013-07-11 13:35:00,91.25,91.31,91.24,91.31,18300.0,61.3248,61.3651,61.3181,61.3651,18300.0
2013-07-11 13:40:00,91.31,91.35,91.29,91.33,16000.0,61.3651,61.392,61.3517,61.3786,16000.0
2013-07-11 13:45:00,91.33,91.37,91.3,91.3,31800.0,61.3786,61.4054,61.3584,61.3584,31800.0
2013-07-11 13:50:00,91.3,91.31,91.26,91.31,26100.0,61.3584,61.3651,61.3315,61.3651,26100.0
2013-07-11 13:55:00,91.31,91.36,91.29,91.32,53900.0,61.3651,61.3987,61.3517,61.3718,53900.0
2013-07-11 14:00:00,91.31,91.39,91.29,91.34,57700.0,61.3651,61.4189,61.3517,61.3853,57700.0
2013-07-11 14:05:00,91.34,91.4,91.3,91.39,44300.0,61.3853,61.4256,61.3584,61.4189,44300.0
2013-07-11 14:10:00,91.38,91.48,91.36,91.41,99400.0,61.4122,61.4794,61.3987,61.4323,99400.0
2013-07-11 14:15:00,91.42,91.62,91.42,91.6,136600.0,61.439,61.5735,61.439,61.56,136600.0
2013-07-11 14:20:00,91.59,91.64,91.56,91.58,19400.0,61.5533,61.5869,61.5331,61.5466,19400.0
2013-07-11 14:25:00,91.59,91.68,91.58,91.67,31400.0,61.5533,61.6138,61.5466,61.6071,31400.0
2013-07-11 14:30:00,91.67,91.78,91.64,91.76,45400.0,61.6071,61.681,61.5869,61.6675,45400.0
2013-07-11 14:35:00,91.76,91.76,91.61,91.63,36100.0,61.6675,61.6675,61.5667,61.5802,36100.0
2013-07-11 14:40:00,91.63,91.64,91.58,91.63,17300.0,61.5802,61.5869,61.5466,61.5802,17300.0
2013-07-11 14:45:00,91.62,91.71,91.59,91.7,34400.0,61.5735,61.6339,61.5533,61.6272,34400.0
2013-07-11 14:50:00,91.7,91.77,91.7,91.71,46700.0,61.6272,61.6743,61.6272,61.6339,46700.0
2013-07-11 14:55:00,91.69,91.71,91.64,91.7,34500.0,61.6205,61.6339,61.5869,61.6272,34500.0
2013-07-11 15:00:00,91.69,91.71,91.65,91.65,15800.0,61.6205,61.6339,61.5936,61.5936,15800.0
2013-07-11 15:05:00,91.64,91.67,91.58,91.62,28000.0,61.5869,61.6071,61.5466,61.5735,28000.0
2013-07-11 15:10:00,91.62,91.65,91.59,91.63,28400.0,61.5735,61.5936,61.5533,61.5802,28400.0
2013-07-11 15:15:00,91.63,91.67,91.59,91.66,40100.0,61.5802,61.6071,61.5533,61.6003,40100.0
2013-07-11 15:20:00,91.65,91.67,91.61,91.65,43100.0,61.5936,61.6071,61.5667,61.5936,43100.0
2013-07-11 15:25:00,91.65,91.66,91.6,91.62,27500.0,61.5936,61.6003,61.56,61.5735,27500.0
2013-07-11 15:30:00,91.63,91.63,91.56,91.56,40600.0,61.5802,61.5802,61.5331,61.5331,40600.0
2013-07-11 15:35:00,91.57,91.62,91.56,91.57,45100.0,61.5399,61.5735,61.5331,61.5399,45100.0
2013-07-11 15:40:00,91.57,91.58,91.45,91.55,92600.0,61.5399,61.5466,61.4592,61.5264,92600.0
2013-07-11 15:45:00,91.56,91.58,91.54,91.54,64700.0,61.5331,61.5466,61.5197,61.5197,64700.0
2013-07-11 15:50:00,91.54,91.55,91.48,91.48,123000.0,61.5197,61.5264,61.4794,61.4794,123000.0
2013-07-11 15:55:00,91.48,91.5,91.39,91.46,237900.0,61.4794,61.4928,61.4189,61.4659,237900.0
2013-07-12 09:30:00,86.59,87.25,86.56,86.99,943000.0,58.193,58.6366,58.1729,58.4619,943000.0
2013-07-12 09:35:00,86.96,87.5,86.66,86.7,826700.0,58.4417,58.8046,58.2401,58.267,826700.0
2013-07-12 09:40:00,86.72,86.76,86.12,86.51,758000.0,58.2804,58.3073,57.8772,58.1393,758000.0
2013-07-12 09:45:00,86.55,86.55,86.01,86.05,535500.0,58.1662,58.1662,57.8032,57.8301,535500.0
2013-07-12 09:50:00,86.06,86.32,86.0,86.06,377500.0,57.8368,58.0116,57.7965,57.8368,377500.0
2013-07-12 09:55:00,86.05,86.31,86.0,86.26,415800.0,57.8301,58.0049,57.7965,57.9713,415800.0
2013-07-12 10:00:00,86.24,86.27,86.18,86.22,435300.0,57.9578,57.978,57.9175,57.9444,435300.0
2013-07-12 10:05:00,86.23,86.64,86.22,86.53,469300.0,57.9511,58.2266,57.9444,58.1527,469300.0
2013-07-12 10:10:00,86.52,86.82,86.49,86.79,256200.0,58.146,58.3476,58.1258,58.3274,256200.0
2013-07-12 10:15:00,86.78,86.87,86.69,86.75,266000.0,58.3207,58.3812,58.2602,58.3006,266000.0
2013-07-12 10:20:00,86.74,86.83,86.56,86.58,195100.0,58.2938,58.3543,58.1729,58.1863,195100.0
2013-07-12 10:25:00,86.58,86.67,86.5,86.58,133800.0,58.1863,58.2468,58.1325,58.1863,133800.0
2013-07-12 10:30:00,86.6,86.74,86.6,86.73,94200.0,58.1998,58.2938,58.1998,58.2871,94200.0
2013-07-12 10:35:00,86.73,86.73,86.32,86.4,275200.0,58.2871,58.2871,58.0116,58.0653,275200.0
2013-07-12 10:40:00,86.4,86.58,86.37,86.55,116100.0,58.0653,58.1863,58.0452,58.1662,116100.0
2013-07-12 10:45:00,86.54,86.64,86.52,86.56,110300.0,58.1594,58.2266,58.146,58.1729,110300.0
2013-07-12 10:50:00,86.56,86.65,86.5,86.56,109400.0,58.1729,58.2334,58.1325,58.1729,109400.0
2013-07-12 10:55:00,86.56,86.64,86.55,86.59,51500.0,58.1729,58.2266,58.1662,58.193,51500.0
2013-07-12 11:00:00,86.61,86.65,86.56,86.64,84800.0,58.2065,58.2334,58.1729,58.2266,84800.0
2013-07-12 11:05:00,86.64,86.75,86.6,86.61,99100.0,58.2266,58.3006,58.1998,58.2065,99100.0
2013-07-12 11:10:00,86.61,86.67,86.5,86.59,104200.0,58.2065,58.2468,58.1325,58.193,104200.0
2013-07-12 11:15:00,86.58,86.58,86.38,86.38,70600.0,58.1863,58.1863,58.0519,58.0519,70600.0
2013-07-12 11:20:00,86.38,86.49,86.28,86.47,78700.0,58.0519,58.1258,57.9847,58.1124,78700.0
2013-07-12 11:25:00,86.47,86.55,86.44,86.45,40500.0,58.1124,58.1662,58.0922,58.0989,40500.0
2013-07-12 11:30:00,86.46,86.48,86.31,86.41,144500.0,58.1057,58.1191,58.0049,58.0721,144500.0
2013-07-12 11:35:00,86.42,86.51,86.35,86.47,114100.0,58.0788,58.1393,58.0317,58.1124,114100.0
2013-07-12 11:40:00,86.46,86.48,86.36,86.41,59800.0,58.1057,58.1191,58.0385,58.0721,59800.0
2013-07-12 11:45:00,86.41,86.47,86.39,86.41,81300.0,58.0721,58.1124,58.0586,58.0721,81300.0
2013-07-12 11:50:00,86.42,86.44,86.32,86.37,48700.0,58.0788,58.0922,58.0116,58.0452,48700.0
2013-07-12 11:55:00,86.37,86.48,86.37,86.43,61300.0,58.0452,58.1191,58.0452,58.0855,61300.0
2013-07-12 12:00:00,86.43,86.44,86.41,86.42,41700.0,58.0855,58.0922,58.0721,58.0788,41700.0
2013-07-12 12:05:00,86.43,86.48,86.38,86.39,80700.0,58.0855,58.1191,58.0519,58.0586,80700.0
2013-07-12 12:10:00,86.39,86.41,86.35,86.36,45000.0,58.0586,58.0721,58.0317,58.0385,45000.0
2013-07-12 12:15:00,86.37,86.38,86.29,86.3,56600.0,58.0452,58.0519,57.9914,57.9981,56600.0
2013-07-12 12:20:00,86.3,86.31,86.15,86.18,116100.0,57.9981,58.0049,57.8973,57.9175,116100.0
2013-07-12 12:25:00,86.18,86.18,86.06,86.06,73900.0,57.9175,57.9175,57.8368,57.8368,73900.0
2013-07-12 12:30:00,86.06,86.12,86.02,86.08,256200.0,57.8368,57.8772,57.81,57.8503,256200.0
2013-07-12 12:35:00,86.09,86.24,86.08,86.23,58800.0,57.857,57.9578,57.8503,57.9511,58800.0
2013-07-12 12:40:00,86.23,86.24,86.05,86.07,86800.0,57.9511,57.9578,57.8301,57.8436,86800.0
2013-07-12 12:45:00,86.06,86.09,86.0,86.0,85100.0,57.8368,57.857,57.7965,57.7965,85100.0
2013-07-12 12:50:00,86.01,86.07,86.0,86.05,35100.0,57.8032,57.8436,57.7965,57.8301,35100.0
2013-07-12 12:55:00,86.04,86.1,86.01,86.09,56200.0,57.8234,57.8637,57.8032,57.857,56200.0
2013-07-12 13:00:00,86.07,86.09,85.78,85.81,284200.0,57.8436,57.857,57.6487,57.6688,284200.0
2013-07-12 13:05:00,85.82,86.03,85.81,86.03,115400.0,57.6756,57.8167,57.6688,57.8167,115400.0
2013-07-12 13:10:00,86.03,86.09,85.93,85.95,70900.0,57.8167,57.857,57.7495,57.7629,70900.0
2013-07-12 13:15:00,85.94,86.2,85.93,86.18,116700.0,57.7562,57.9309,57.7495,57.9175,116700.0
2013-07-12 13:20:00,86.18,86.24,86.17,86.18,71200.0,57.9175,57.9578,57.9108,57.9175,71200.0
2013-07-12 13:25:00,86.18,86.18,86.09,86.09,57900.0,57.9175,57.9175,57.857,57.857,57900.0
2013-07-12 13:30:00,86.09,86.1,85.91,85.93,92900.0,57.857,57.8637,57.736,57.7495,92900.0
2013-07-12 13:35:00,85.93,86.05,85.92,86.05,58600.0,57.7495,57.8301,57.7428,57.8301,58600.0
2013-07-12 13:40:00,86.05,86.18,86.04,86.15,86700.0,57.8301,57.9175,57.8234,57.8973,86700.0
2013-07-12 13:45:00,86.15,86.23,86.1,86.2,69600.0,57.8973,57.9511,57.8637,57.9309,69600.0
2013-07-12 13:50:00,86.21,86.31,86.19,86.29,131800.0,57.9377,58.0049,57.9242,57.9914,131800.0
2013-07-12 13:55:00,86.29,86.29,86.06,86.06,66100.0,57.9914,57.9914,57.8368,57.8368,66100.0
2013-07-12 14:00:00,86.07,86.07,86.0,86.01,85000.0,57.8436,57.8436,57.7965,57.8032,85000.0
2013-07-12 14:05:00,86.01,86.02,85.9,85.93,95400.0,57.8032,57.81,57.7293,57.7495,95400.0
2013-07-12 14:10:00,85.93,85.97,85.89,85.96,94500.0,57.7495,57.7764,57.7226,57.7696,94500.0
2013-07-12 14:15:00,85.96,85.97,85.81,85.83,122100.0,57.7696,57.7764,57.6688,57.6823,122100.0
2013-07-12 14:20:00,85.83,85.85,85.77,85.78,107600.0,57.6823,57.6957,57.642,57.6487,107600.0
2013-07-12 14:25:00,85.79,85.84,85.77,85.81,95100.0,57.6554,57.689,57.642,57.6688,95100.0
2013-07-12 14:30:00,85.81,85.84,85.68,85.69,103300.0,57.6688,57.689,57.5815,57.5882,103300.0
2013-07-12 14:35:00,85.69,85.75,85.68,85.73,80100.0,57.5882,57.6285,57.5815,57.6151,80100.0
2013-07-12 14:40:00,85.72,85.73,85.71,85.71,43700.0,57.6083,57.6151,57.6016,57.6016,43700.0
2013-07-12 14:45:00,85.71,85.74,85.65,85.74,150100.0,57.6016,57.6218,57.5613,57.6218,150100.0
2013-07-12 14:50:00,85.74,85.79,85.66,85.68,108800.0,57.6218,57.6554,57.568,57.5815,108800.0
2013-07-12 14:55:00,85.67,85.67,85.6,85.64,105300.0,57.5747,57.5747,57.5277,57.5546,105300.0
2013-07-12 15:00:00,85.65,85.69,85.61,85.61,105200.0,57.5613,57.5882,57.5344,57.5344,105200.0
2013-07-12 15:05:00,85.61,85.66,85.59,85.63,136700.0,57.5344,57.568,57.521,57.5479,136700.0
2013-07-12 15:10:00,85.63,85.64,85.54,85.59,95100.0,57.5479,57.5546,57.4874,57.521,95100.0
2013-07-12 15:15:00,85.6,85.6,85.48,85.5,172300.0,57.5277,57.5277,57.4471,57.4605,172300.0
2013-07-12 15:20:00,85.5,85.63,85.49,85.61,116700.0,57.4605,57.5479,57.4538,57.5344,116700.0
2013-07-12 15:25:00,85.62,85.74,85.61,85.64,132800.0,57.5411,57.6218,57.5344,57.5546,132800.0
2013-07-12 15:30:00,85.65,85.75,85.61,85.74,259300.0,57.5613,57.6285,57.5344,57.6218,259300.0
2013-07-12 15:35:00,85.74,85.76,85.67,85.69,146400.0,57.6218,57.6352,57.5747,57.5882,146400.0
2013-07-12 15:40:00,85.68,85.84,85.65,85.81,232200.0,57.5815,57.689,57.5613,57.6688,232200.0
2013-07-12 15:45:00,85.81,85.99,85.81,85.94,339000.0,57.6688,57.7898,57.6688,57.7562,339000.0
2013-07-12 15:50:00,85.95,86.14,85.94,86.13,466800.0,57.7629,57.8906,57.7562,57.8839,466800.0
2013-07-12 15:55:00,86.13,86.2,86.03,86.06,712100.0,57.8839,57.9309,57.8167,57.8368,712100.0
2013-07-15 09:30:00,85.63,85.8,85.45,85.79,224200.0,57.5479,57.6621,57.4269,57.6554,224200.0
2013-07-15 09:35:00,85.79,85.83,85.56,85.65,93900.0,57.6554,57.6823,57.5008,57.5613,93900.0
2013-07-15 09:40:00,85.66,85.73,85.61,85.7,72400.0,57.568,57.6151,57.5344,57.5949,72400.0
2013-07-15 09:45:00,85.7,86.28,85.66,86.28,231100.0,57.5949,57.9847,57.568,57.9847,231100.0
2013-07-15 09:50:00,86.28,86.31,86.03,86.12,105400.0,57.9847,58.0049,57.8167,57.8772,105400.0
2013-07-15 09:55:00,86.12,86.26,86.05,86.07,68300.0,57.8772,57.9713,57.8301,57.8436,68300.0
2013-07-15 10:00:00,86.07,86.12,85.97,86.12,100600.0,57.8436,57.8772,57.7764,57.8772,100600.0
2013-07-15 10:05:00,86.12,86.25,86.1,86.2,113200.0,57.8772,57.9645,57.8637,57.9309,113200.0
2013-07-15 10:10:00,86.21,86.22,86.08,86.09,57500.0,57.9377,57.9444,57.8503,57.857,57500.0
2013-07-15 10:15:00,86.08,86.15,86.08,86.11,48700.0,57.8503,57.8973,57.8503,57.8704,48700.0
2013-07-15 10:20:00,86.11,86.13,85.97,85.97,53900.0,57.8704,57.8839,57.7764,57.7764,53900.0
2013-07-15 10:25:00,85.98,86.0,85.89,85.9,66600.0,57.7831,57.7965,57.7226,57.7293,66600.0
2013-07-15 10:30:00,85.9,85.9,85.72,85.72,61000.0,57.7293,57.7293,57.6083,57.6083,61000.0
2013-07-15 10:35:00,85.73,85.8,85.72,85.78,69800.0,57.6151,57.6621,57.6083,57.6487,69800.0
2013-07-15 10:40:00,85.78,85.8,85.7,85.79,34300.0,57.6487,57.6621,57.5949,57.6554,34300.0
2013-07-15 10:45:00,85.79,85.8,85.53,85.55,80800.0,57.6554,57.6621,57.4807,57.4941,80800.0
2013-07-15 10:50:00,85.55,85.6,85.53,85.55,56900.0,57.4941,57.5277,57.4807,57.4941,56900.0
2013-07-15 10:55:00,85.55,85.58,85.5,85.54,57800.0,57.4941,57.5143,57.4605,57.4874,57800.0
2013-07-15 11:00:00,85.55,85.57,85.5,85.51,69900.0,57.4941,57.5075,57.4605,57.4672,69900.0
2013-07-15 11:05:00,85.51,85.52,85.5,85.52,94500.0,57.4672,57.4739,57.4605,57.4739,94500.0
2013-07-15 11:10:00,85.52,85.57,85.5,85.52,68800.0,57.4739,57.5075,57.4605,57.4739,68800.0
2013-07-15 11:15:00,85.52,85.56,85.51,85.56,61100.0,57.4739,57.5008,57.4672,57.5008,61100.0
2013-07-15 11:20:00,85.56,85.67,85.55,85.62,139200.0,57.5008,57.5747,57.4941,57.5411,139200.0
2013-07-15 11:25:00,85.6,85.65,85.6,85.61,53700.0,57.5277,57.5613,57.5277,57.5344,53700.0
2013-07-15 11:30:00,85.61,85.73,85.61,85.71,60200.0,57.5344,57.6151,57.5344,57.6016,60200.0
2013-07-15 11:35:00,85.72,85.81,85.72,85.77,53700.0,57.6083,57.6688,57.6083,57.642,53700.0
2013-07-15 11:40:00,85.78,85.8,85.75,85.77,63100.0,57.6487,57.6621,57.6285,57.642,63100.0
2013-07-15 11:45:00,85.77,85.86,85.76,85.84,45800.0,57.642,57.7024,57.6352,57.689,45800.0
2013-07-15 11:50:00,85.84,85.91,85.84,85.89,98200.0,57.689,57.736,57.689,57.7226,98200.0
2013-07-15 11:55:00,85.89,85.89,85.8,85.83,111600.0,57.7226,57.7226,57.6621,57.6823,111600.0
2013-07-15 12:00:00,85.83,85.85,85.78,85.79,62900.0,57.6823,57.6957,57.6487,57.6554,62900.0
2013-07-15 12:05:00,85.78,85.81,85.7,85.7,54100.0,57.6487,57.6688,57.5949,57.5949,54100.0
2013-07-15 12:10:00,85.7,85.7,85.59,85.6,45800.0,57.5949,57.5949,57.521,57.5277,45800.0
2013-07-15 12:15:00,85.59,85.59,85.5,85.51,86400.0,57.521,57.521,57.4605,57.4672,86400.0
2013-07-15 12:20:00,85.51,85.6,85.5,85.58,45500.0,57.4672,57.5277,57.4605,57.5143,45500.0
2013-07-15 12:25:00,85.59,85.66,85.59,85.63,23300.0,57.521,57.568,57.521,57.5479,23300.0
2013-07-15 12:30:00,85.64,85.67,85.61,85.67,34500.0,57.5546,57.5747,57.5344,57.5747,34500.0
2013-07-15 12:35:00,85.67,85.7,85.59,85.65,25900.0,57.5747,57.5949,57.521,57.5613,25900.0
2013-07-15 12:40:00,85.65,85.68,85.62,85.66,23900.0,57.5613,57.5815,57.5411,57.568,23900.0
2013-07-15 12:45:00,85.66,85.72,85.63,85.71,26900.0,57.568,57.6083,57.5479,57.6016,26900.0
2013-07-15 12:50:00,85.71,85.71,85.66,85.69,33800.0,57.6016,57.6016,57.568,57.5882,33800.0
2013-07-15 12:55:00,85.7,85.73,85.68,85.68,21600.0,57.5949,57.6151,57.5815,57.5815,21600.0
2013-07-15 13:00:00,85.69,85.7,85.65,85.7,25400.0,57.5882,57.5949,57.5613,57.5949,25400.0
2013-07-15 13:05:00,85.71,85.75,85.71,85.75,32300.0,57.6016,57.6285,57.6016,57.6285,32300.0
2013-07-15 13:10:00,85.75,85.78,85.73,85.74,56600.0,57.6285,57.6487,57.6151,57.6218,56600.0
2013-07-15 13:15:00,85.74,85.78,85.73,85.77,40400.0,57.6218,57.6487,57.6151,57.642,40400.0
2013-07-15 13:20:00,85.77,85.78,85.73,85.76,77200.0,57.642,57.6487,57.6151,57.6352,77200.0
2013-07-15 13:25:00,85.76,85.8,85.74,85.76,55100.0,57.6352,57.6621,57.6218,57.6352,55100.0
2013-07-15 13:30:00,85.76,85.77,85.68,85.7,63600.0,57.6352,57.642,57.5815,57.5949,63600.0
2013-07-15 13:35:00,85.7,85.75,85.69,85.74,17000.0,57.5949,57.6285,57.5882,57.6218,17000.0
2013-07-15 13:40:00,85.74,85.81,85.73,85.81,26500.0,57.6218,57.6688,57.6151,57.6688,26500.0
2013-07-15 13:45:00,85.81,85.83,85.8,85.81,39600.0,57.6688,57.6823,57.6621,57.6688,39600.0
2013-07-15 13:50:00,85.81,85.81,85.77,85.79,60100.0,57.6688,57.6688,57.642,57.6554,60100.0
2013-07-15 13:55:00,85.79,85.81,85.78,85.8,63600.0,57.6554,57.6688,57.6487,57.6621,63600.0
2013-07-15 14:00:00,85.8,85.81,85.78,85.8,50900.0,57.6621,57.6688,57.6487,57.6621,50900.0
2013-07-15 14:05:00,85.79,85.8,85.69,85.73,51300.0,57.6554,57.6621,57.5882,57.6151,51300.0
2013-07-15 14:10:00,85.72,85.78,85.72,85.77,46700.0,57.6083,57.6487,57.6083,57.642,46700.0
2013-07-15 14:15:00,85.77,85.77,85.75,85.75,42200.0,57.642,57.642,57.6285,57.6285,42200.0
2013-07-15 14:20:00,85.75,85.76,85.71,85.73,100200.0,57.6285,57.6352,57.6016,57.6151,100200.0
2013-07-15 14:25:00,85.72,85.74,85.71,85.72,57600.0,57.6083,57.6218,57.6016,57.6083,57600.0
2013-07-15 14:30:00,85.73,85.73,85.7,85.71,34800.0,57.6151,57.6151,57.5949,57.6016,34800.0
2013-07-15 14:35:00,85.72,85.72,85.67,85.67,36100.0,57.6083,57.6083,57.5747,57.5747,36100.0
2013-07-15 14:40:00,85.67,85.7,85.62,85.67,66600.0,57.5747,57.5949,57.5411,57.5747,66600.0
2013-07-15 14:45:00,85.67,85.72,85.66,85.71,54700.0,57.5747,57.6083,57.568,57.6016,54700.0
2013-07-15 14:50:00,85.71,85.75,85.7,85.73,44700.0,57.6016,57.6285,57.5949,57.6151,44700.0
2013-07-15 14:55:00,85.73,85.74,85.71,85.72,40500.0,57.6151,57.6218,57.6016,57.6083,40500.0
2013-07-15 15:00:00,85.72,85.76,85.7,85.75,59200.0,57.6083,57.6352,57.5949,57.6285,59200.0
2013-07-15 15:05:00,85.75,85.77,85.72,85.72,40700.0,57.6285,57.642,57.6083,57.6083,40700.0
2013-07-15 15:10:00,85.72,85.72,85.67,85.68,44500.0,57.6083,57.6083,57.5747,57.5815,44500.0
2013-07-15 15:15:00,85.69,85.72,85.69,85.72,52500.0,57.5882,57.6083,57.5882,57.6083,52500.0
2013-07-15 15:20:00,85.71,85.72,85.69,85.71,82200.0,57.6016,57.6083,57.5882,57.6016,82200.0
2013-07-15 15:25:00,85.7,85.71,85.66,85.66,32300.0,57.5949,57.6016,57.568,57.568,32300.0
2013-07-15 15:30:00,85.67,85.69,85.65,85.67,72500.0,57.5747,57.5882,57.5613,57.5747,72500.0
2013-07-15 15:35:00,85.67,85.67,85.64,85.67,205900.0,57.5747,57.5747,57.5546,57.5747,205900.0
2013-07-15 15:40:00,85.67,85.68,85.64,85.64,76500.0,57.5747,57.5815,57.5546,57.5546,76500.0
2013-07-15 15:45:00,85.65,85.65,85.52,85.56,167500.0,57.5613,57.5613,57.4739,57.5008,167500.0
2013-07-15 15:50:00,85.56,85.58,85.52,85.57,171500.0,57.5008,57.5143,57.4739,57.5075,171500.0
2013-07-15 15:55:00,85.58,85.62,85.46,85.47,454000.0,57.5143,57.5411,57.4336,57.4403,454000.0
2013-07-16 09:30:00,85.5,85.83,85.45,85.65,122400.0,57.4605,57.6823,57.4269,57.5613,122400.0
2013-07-16 09:35:00,85.64,85.66,85.55,85.61,66700.0,57.5546,57.568,57.4941,57.5344,66700.0
2013-07-16 09:40:00,85.6,85.61,85.25,85.33,133400.0,57.5277,57.5344,57.2925,57.3462,133400.0
2013-07-16 09:45:00,85.34,85.43,85.34,85.39,48300.0,57.353,57.4135,57.353,57.3866,48300.0
2013-07-16 09:50:00,85.39,85.45,85.39,85.41,32200.0,57.3866,57.4269,57.3866,57.4,32200.0
2013-07-16 09:55:00,85.41,85.5,85.4,85.41,46300.0,57.4,57.4605,57.3933,57.4,46300.0
2013-07-16 10:00:00,85.41,85.6,85.37,85.58,75800.0,57.4,57.5277,57.3731,57.5143,75800.0
2013-07-16 10:05:00,85.56,85.6,85.51,85.55,31100.0,57.5008,57.5277,57.4672,57.4941,31100.0
2013-07-16 10:10:00,85.56,85.59,85.51,85.57,46000.0,57.5008,57.521,57.4672,57.5075,46000.0
2013-07-16 10:15:00,85.57,85.69,85.56,85.69,40900.0,57.5075,57.5882,57.5008,57.5882,40900.0
2013-07-16 10:20:00,85.69,85.7,85.6,85.66,22700.0,57.5882,57.5949,57.5277,57.568,22700.0
2013-07-16 10:25:00,85.65,85.66,85.57,85.57,25600.0,57.5613,57.568,57.5075,57.5075,25600.0
2013-07-16 10:30:00,85.57,85.59,85.54,85.58,20200.0,57.5075,57.521,57.4874,57.5143,20200.0
2013-07-16 10:35:00,85.58,85.66,85.58,85.66,21400.0,57.5143,57.568,57.5143,57.568,21400.0
2013-07-16 10:40:00,85.65,85.67,85.61,85.62,28800.0,57.5613,57.5747,57.5344,57.5411,28800.0
2013-07-16 10:45:00,85.63,85.64,85.58,85.6,27000.0,57.5479,57.5546,57.5143,57.5277,27000.0
2013-07-16 10:50:00,85.6,85.62,85.54,85.54,16000.0,57.5277,57.5411,57.4874,57.4874,16000.0
2013-07-16 10:55:00,85.56,85.59,85.51,85.52,35100.0,57.5008,57.521,57.4672,57.4739,35100.0
2013-07-16 11:00:00,85.53,85.55,85.5,85.51,41300.0,57.4807,57.4941,57.4605,57.4672,41300.0
2013-07-16 11:05:00,85.51,85.54,85.49,85.52,43600.0,57.4672,57.4874,57.4538,57.4739,43600.0
2013-07-16 11:10:00,85.52,85.6,85.51,85.57,56100.0,57.4739,57.5277,57.4672,57.5075,56100.0
2013-07-16 11:15:00,85.58,85.76,85.57,85.76,38900.0,57.5143,57.6352,57.5075,57.6352,38900.0
2013-07-16 11:20:00,85.75,85.75,85.6,85.6,34500.0,57.6285,57.6285,57.5277,57.5277,34500.0
2013-07-16 11:25:00,85.6,85.7,85.59,85.61,49500.0,57.5277,57.5949,57.521,57.5344,49500.0
2013-07-16 11:30:00,85.61,85.61,85.57,85.59,18100.0,57.5344,57.5344,57.5075,57.521,18100.0
2013-07-16 11:35:00,85.59,85.61,85.58,85.59,18200.0,57.521,57.5344,57.5143,57.521,18200.0
2013-07-16 11:40:00,85.59,85.61,85.55,85.6,37900.0,57.521,57.5344,57.4941,57.5277,37900.0
2013-07-16 11:45:00,85.61,85.71,85.61,85.71,47200.0,57.5344,57.6016,57.5344,57.6016,47200.0
2013-07-16 11:50:00,85.7,85.75,85.69,85.74,27100.0,57.5949,57.6285,57.5882,57.6218,27100.0
2013-07-16 11:55:00,85.74,85.77,85.74,85.75,25700.0,57.6218,57.642,57.6218,57.6285,25700.0
2013-07-16 12:00:00,85.75,85.77,85.73,85.76,42400.0,57.6285,57.642,57.6151,57.6352,42400.0
2013-07-16 12:05:00,85.77,85.85,85.77,85.8,72700.0,57.642,57.6957,57.642,57.6621,72700.0
2013-07-16 12:10:00,85.8,85.84,85.8,85.81,18500.0,57.6621,57.689,57.6621,57.6688,18500.0
2013-07-16 12:15:00,85.8,85.85,85.79,85.85,31700.0,57.6621,57.6957,57.6554,57.6957,31700.0
2013-07-16 12:20:00,85.84,85.88,85.84,85.88,26100.0,57.689,57.7159,57.689,57.7159,26100.0
2013-07-16 12:25:00,85.88,85.88,85.85,85.88,20900.0,57.7159,57.7159,57.6957,57.7159,20900.0
2013-07-16 12:30:00,85.86,85.87,85.84,85.86,20100.0,57.7024,57.7092,57.689,57.7024,20100.0
2013-07-16 12:35:00,85.85,85.87,85.84,85.85,19900.0,57.6957,57.7092,57.689,57.6957,19900.0
2013-07-16 12:40:00,85.85,85.85,85.8,85.81,20500.0,57.6957,57.6957,57.6621,57.6688,20500.0
2013-07-16 12:45:00,85.82,85.83,85.75,85.76,28700.0,57.6756,57.6823,57.6285,57.6352,28700.0
2013-07-16 12:50:00,85.75,85.77,85.7,85.71,18600.0,57.6285,57.642,57.5949,57.6016,18600.0
2013-07-16 12:55:00,85.7,85.7,85.65,85.65,29700.0,57.5949,57.5949,57.5613,57.5613,29700.0
2013-07-16 13:00:00,85.66,85.67,85.56,85.57,43800.0,57.568,57.5747,57.5008,57.5075,43800.0
2013-07-16 13:05:00,85.57,85.62,85.54,85.58,53000.0,57.5075,57.5411,57.4874,57.5143,53000.0
2013-07-16 13:10:00,85.58,85.59,85.51,85.52,35700.0,57.5143,57.521,57.4672,57.4739,35700.0
2013-07-16 13:15:00,85.52,85.54,85.5,85.54,26700.0,57.4739,57.4874,57.4605,57.4874,26700.0
2013-07-16 13:20:00,85.53,85.58,85.52,85.57,19100.0,57.4807,57.5143,57.4739,57.5075,19100.0
2013-07-16 13:25:00,85.58,85.62,85.57,85.61,18800.0,57.5143,57.5411,57.5075,57.5344,18800.0
2013-07-16 13:30:00,85.61,85.67,85.6,85.67,26400.0,57.5344,57.5747,57.5277,57.5747,26400.0
2013-07-16 13:35:00,85.66,85.66,85.63,85.65,21600.0,57.568,57.568,57.5479,57.5613,21600.0
2013-07-16 13:40:00,85.65,85.68,85.65,85.65,20100.0,57.5613,57.5815,57.5613,57.5613,20100.0
2013-07-16 13:45:00,85.65,85.65,85.63,85.63,17000.0,57.5613,57.5613,57.5479,57.5479,17000.0
2013-07-16 13:50:00,85.64,85.67,85.63,85.66,27400.0,57.5546,57.5747,57.5479,57.568,27400.0
2013-07-16 13:55:00,85.66,85.68,85.66,85.68,22400.0,57.568,57.5815,57.568,57.5815,22400.0
2013-07-16 14:00:00,85.69,85.75,85.68,85.75,23300.0,57.5882,57.6285,57.5815,57.6285,23300.0
2013-07-16 14:05:00,85.75,85.78,85.75,85.78,34100.0,57.6285,57.6487,57.6285,57.6487,34100.0
2013-07-16 14:10:00,85.79,85.88,85.79,85.84,44400.0,57.6554,57.7159,57.6554,57.689,44400.0
2013-07-16 14:15:00,85.84,85.84,85.71,85.73,54100.0,57.689,57.689,57.6016,57.6151,54100.0
2013-07-16 14:20:00,85.72,85.76,85.7,85.74,19500.0,57.6083,57.6352,57.5949,57.6218,19500.0
2013-07-16 14:25:00,85.73,85.81,85.73,85.81,30900.0,57.6151,57.6688,57.6151,57.6688,30900.0
2013-07-16 14:30:00,85.81,85.84,85.81,85.83,28900.0,57.6688,57.689,57.6688,57.6823,28900.0
2013-07-16 14:35:00,85.84,85.87,85.83,85.84,30700.0,57.689,57.7092,57.6823,57.689,30700.0
2013-07-16 14:40:00,85.84,85.84,85.77,85.78,27300.0,57.689,57.689,57.642,57.6487,27300.0
2013-07-16 14:45:00,85.78,85.8,85.75,85.75,26700.0,57.6487,57.6621,57.6285,57.6285,26700.0
2013-07-16 14:50:00,85.76,85.77,85.74,85.75,28000.0,57.6352,57.642,57.6218,57.6285,28000.0
2013-07-16 14:55:00,85.74,85.77,85.69,85.69,32000.0,57.6218,57.642,57.5882,57.5882,32000.0
2013-07-16 15:00:00,85.69,85.78,85.66,85.74,63200.0,57.5882,57.6487,57.568,57.6218,63200.0
2013-07-16 15:05:00,85.74,85.8,85.68,85.76,77500.0,57.6218,57.6621,57.5815,57.6352,77500.0
2013-07-16 15:10:00,85.77,85.84,85.76,85.78,66100.0,57.642,57.689,57.6352,57.6487,66100.0
2013-07-16 15:15:00,85.78,85.78,85.7,85.72,52600.0,57.6487,57.6487,57.5949,57.6083,52600.0
2013-07-16 15:20:00,85.72,85.75,85.67,85.72,58700.0,57.6083,57.6285,57.5747,57.6083,58700.0
2013-07-16 15:25:00,85.71,85.73,85.68,85.72,52200.0,57.6016,57.6151,57.5815,57.6083,52200.0
2013-07-16 15:30:00,85.72,85.78,85.72,85.72,58900.0,57.6083,57.6487,57.6083,57.6083,58900.0
2013-07-16 15:35:00,85.71,85.74,85.7,85.7,77300.0,57.6016,57.6218,57.5949,57.5949,77300.0
2013-07-16 15:40:00,85.69,85.84,85.68,85.84,117000.0,57.5882,57.689,57.5815,57.689,117000.0
2013-07-16 15:45:00,85.83,86.01,85.82,86.0,219300.0,57.6823,57.8032,57.6756,57.7965,219300.0
2013-07-16 15:50:00,86.0,86.06,85.96,86.03,206500.0,57.7965,57.8368,57.7696,57.8167,206500.0
2013-07-16 15:55:00,86.02,86.04,85.98,85.99,242300.0,57.81,57.8234,57.7831,57.7898,242300.0
2013-07-17 09:30:00,86.4,86.73,86.33,86.69,118200.0,58.0653,58.2871,58.0183,58.2602,118200.0
2013-07-17 09:35:00,86.67,86.79,86.51,86.56,34400.0,58.2468,58.3274,58.1393,58.1729,34400.0
2013-07-17 09:40:00,86.56,86.77,86.51,86.66,70600.0,58.1729,58.314,58.1393,58.2401,70600.0
2013-07-17 09:45:00,86.66,86.66,86.52,86.62,64700.0,58.2401,58.2401,58.146,58.2132,64700.0
2013-07-17 09:50:00,86.62,86.65,86.51,86.65,44600.0,58.2132,58.2334,58.1393,58.2334,44600.0
2013-07-17 09:55:00,86.65,86.72,86.59,86.72,39900.0,58.2334,58.2804,58.193,58.2804,39900.0
2013-07-17 10:00:00,86.71,86.71,86.6,86.61,57500.0,58.2737,58.2737,58.1998,58.2065,57500.0
2013-07-17 10:05:00,86.61,86.71,86.61,86.64,40300.0,58.2065,58.2737,58.2065,58.2266,40300.0
2013-07-17 10:10:00,86.64,86.7,86.63,86.64,43800.0,58.2266,58.267,58.2199,58.2266,43800.0
2013-07-17 10:15:00,86.65,86.67,86.54,86.57,70000.0,58.2334,58.2468,58.1594,58.1796,70000.0
2013-07-17 10:20:00,86.58,86.58,86.43,86.46,52800.0,58.1863,58.1863,58.0855,58.1057,52800.0
2013-07-17 10:25:00,86.45,86.46,86.35,86.43,43600.0,58.0989,58.1057,58.0317,58.0855,43600.0
2013-07-17 10:30:00,86.42,86.43,86.31,86.41,19000.0,58.0788,58.0855,58.0049,58.0721,19000.0
2013-07-17 10:35:00,86.41,86.53,86.39,86.39,30300.0,58.0721,58.1527,58.0586,58.0586,30300.0
2013-07-17 10:40:00,86.38,86.39,86.25,86.38,27900.0,58.0519,58.0586,57.9645,58.0519,27900.0
2013-07-17 10:45:00,86.37,86.39,86.3,86.37,23500.0,58.0452,58.0586,57.9981,58.0452,23500.0
2013-07-17 10:50:00,86.37,86.4,86.31,86.4,23700.0,58.0452,58.0653,58.0049,58.0653,23700.0
2013-07-17 10:55:00,86.4,86.58,86.37,86.58,40100.0,58.0653,58.1863,58.0452,58.1863,40100.0
2013-07-17 11:00:00,86.57,86.65,86.48,86.5,32100.0,58.1796,58.2334,58.1191,58.1325,32100.0
2013-07-17 11:05:00,86.49,86.5,86.38,86.44,19100.0,58.1258,58.1325,58.0519,58.0922,19100.0
2013-07-17 11:10:00,86.41,86.43,86.37,86.4,19000.0,58.0721,58.0855,58.0452,58.0653,19000.0
2013-07-17 11:15:00,86.41,86.47,86.4,86.41,13800.0,58.0721,58.1124,58.0653,58.0721,13800.0
2013-07-17 11:20:00,86.39,86.42,86.36,86.39,37700.0,58.0586,58.0788,58.0385,58.0586,37700.0
2013-07-17 11:25:00,86.4,86.45,86.38,86.4,33500.0,58.0653,58.0989,58.0519,58.0653,33500.0
2013-07-17 11:30:00,86.41,86.47,86.39,86.47,43500.0,58.0721,58.1124,58.0586,58.1124,43500.0
2013-07-17 11:35:00,86.48,86.49,86.39,86.4,26800.0,58.1191,58.1258,58.0586,58.0653,26800.0
2013-07-17 11:40:00,86.4,86.43,86.38,86.43,13700.0,58.0653,58.0855,58.0519,58.0855,13700.0
2013-07-17 11:45:00,86.43,86.5,86.43,86.48,18900.0,58.0855,58.1325,58.0855,58.1191,18900.0
2013-07-17 11:50:00,86.47,86.48,86.34,86.35,35500.0,58.1124,58.1191,58.025,58.0317,35500.0
2013-07-17 11:55:00,86.34,86.39,86.34,86.37,12600.0,58.025,58.0586,58.025,58.0452,12600.0
2013-07-17 12:00:00,86.37,86.46,86.35,86.46,17600.0,58.0452,58.1057,58.0317,58.1057,17600.0
2013-07-17 12:05:00,86.47,86.5,86.45,86.47,16900.0,58.1124,58.1325,58.0989,58.1124,16900.0
2013-07-17 12:10:00,86.46,86.54,86.46,86.52,30700.0,58.1057,58.1594,58.1057,58.146,30700.0
2013-07-17 12:15:00,86.51,86.69,86.51,86.69,52300.0,58.1393,58.2602,58.1393,58.2602,52300.0
2013-07-17 12:20:00,86.68,86.7,86.6,86.61,27800.0,58.2535,58.267,58.1998,58.2065,27800.0
2013-07-17 12:25:00,86.61,86.62,86.5,86.5,21700.0,58.2065,58.2132,58.1325,58.1325,21700.0
2013-07-17 12:30:00,86.51,86.54,86.49,86.52,37100.0,58.1393,58.1594,58.1258,58.146,37100.0
2013-07-17 12:35:00,86.52,86.54,86.45,86.46,27800.0,58.146,58.1594,58.0989,58.1057,27800.0
2013-07-17 12:40:00,86.47,86.55,86.47,86.53,22300.0,58.1124,58.1662,58.1124,58.1527,22300.0
2013-07-17 12:45:00,86.53,86.54,86.49,86.53,21600.0,58.1527,58.1594,58.1258,58.1527,21600.0
2013-07-17 12:50:00,86.53,86.55,86.49,86.5,20100.0,58.1527,58.1662,58.1258,58.1325,20100.0
2013-07-17 12:55:00,86.5,86.57,86.47,86.57,51500.0,58.1325,58.1796,58.1124,58.1796,51500.0
2013-07-17 13:00:00,86.57,86.6,86.51,86.52,23400.0,58.1796,58.1998,58.1393,58.146,23400.0
2013-07-17 13:05:00,86.51,86.55,86.5,86.52,19500.0,58.1393,58.1662,58.1325,58.146,19500.0
2013-07-17 13:10:00,86.53,86.59,86.51,86.56,23100.0,58.1527,58.193,58.1393,58.1729,23100.0
2013-07-17 13:15:00,86.55,86.59,86.53,86.56,15900.0,58.1662,58.193,58.1527,58.1729,15900.0
2013-07-17 13:20:00,86.57,86.68,86.57,86.62,30100.0,58.1796,58.2535,58.1796,58.2132,30100.0
2013-07-17 13:25:00,86.62,86.63,86.55,86.59,18400.0,58.2132,58.2199,58.1662,58.193,18400.0
2013-07-17 13:30:00,86.59,86.6,86.55,86.57,19900.0,58.193,58.1998,58.1662,58.1796,19900.0
2013-07-17 13:35:00,86.57,86.61,86.56,86.61,14900.0,58.1796,58.2065,58.1729,58.2065,14900.0
2013-07-17 13:40:00,86.6,86.61,86.56,86.57,34800.0,58.1998,58.2065,58.1729,58.1796,34800.0
2013-07-17 13:45:00,86.56,86.58,86.54,86.58,27300.0,58.1729,58.1863,58.1594,58.1863,27300.0
2013-07-17 13:50:00,86.58,86.59,86.54,86.58,18400.0,58.1863,58.193,58.1594,58.1863,18400.0
2013-07-17 13:55:00,86.58,86.63,86.57,86.63,26800.0,58.1863,58.2199,58.1796,58.2199,26800.0
2013-07-17 14:00:00,86.63,86.67,86.62,86.67,26100.0,58.2199,58.2468,58.2132,58.2468,26100.0
2013-07-17 14:05:00,86.67,86.69,86.65,86.68,36900.0,58.2468,58.2602,58.2334,58.2535,36900.0
2013-07-17 14:10:00,86.67,86.75,86.67,86.72,43900.0,58.2468,58.3006,58.2468,58.2804,43900.0
2013-07-17 14:15:00,86.72,86.73,86.7,86.73,24400.0,58.2804,58.2871,58.267,58.2871,24400.0
2013-07-17 14:20:00,86.72,86.75,86.69,86.69,53400.0,58.2804,58.3006,58.2602,58.2602,53400.0
2013-07-17 14:25:00,86.7,86.75,86.68,86.7,25900.0,58.267,58.3006,58.2535,58.267,25900.0
2013-07-17 14:30:00,86.7,86.7,86.55,86.55,29800.0,58.267,58.267,58.1662,58.1662,29800.0
2013-07-17 14:35:00,86.54,86.55,86.5,86.51,22300.0,58.1594,58.1662,58.1325,58.1393,22300.0
2013-07-17 14:40:00,86.51,86.53,86.4,86.4,30700.0,58.1393,58.1527,58.0653,58.0653,30700.0
2013-07-17 14:45:00,86.4,86.42,86.37,86.41,25800.0,58.0653,58.0788,58.0452,58.0721,25800.0
2013-07-17 14:50:00,86.41,86.42,86.38,86.4,23700.0,58.0721,58.0788,58.0519,58.0653,23700.0
2013-07-17 14:55:00,86.4,86.4,86.36,86.38,25200.0,58.0653,58.0653,58.0385,58.0519,25200.0
2013-07-17 15:00:00,86.38,86.46,86.36,86.45,30200.0,58.0519,58.1057,58.0385,58.0989,30200.0
2013-07-17 15:05:00,86.43,86.44,86.38,86.38,16700.0,58.0855,58.0922,58.0519,58.0519,16700.0
2013-07-17 15:10:00,86.38,86.4,86.37,86.4,43200.0,58.0519,58.0653,58.0452,58.0653,43200.0
2013-07-17 15:15:00,86.4,86.45,86.37,86.44,37600.0,58.0653,58.0989,58.0452,58.0922,37600.0
2013-07-17 15:20:00,86.45,86.51,86.43,86.51,49900.0,58.0989,58.1393,58.0855,58.1393,49900.0
2013-07-17 15:25:00,86.51,86.53,86.48,86.48,27400.0,58.1393,58.1527,58.1191,58.1191,27400.0
2013-07-17 15:30:00,86.48,86.53,86.46,86.46,88100.0,58.1191,58.1527,58.1057,58.1057,88100.0
2013-07-17 15:35:00,86.47,86.58,86.45,86.48,57900.0,58.1124,58.1863,58.0989,58.1191,57900.0
2013-07-17 15:40:00,86.48,86.53,86.46,86.52,54500.0,58.1191,58.1527,58.1057,58.146,54500.0
2013-07-17 15:45:00,86.53,86.67,86.53,86.65,85600.0,58.1527,58.2468,58.1527,58.2334,85600.0
2013-07-17 15:50:00,86.65,86.65,86.59,86.62,125500.0,58.2334,58.2334,58.193,58.2132,125500.0
2013-07-17 15:55:00,86.62,86.74,86.62,86.63,220500.0,58.2132,58.2938,58.2132,58.2199,220500.0
2013-07-18 09:30:00,86.72,86.91,86.68,86.7,53600.0,58.2804,58.4081,58.2535,58.267,53600.0
2013-07-18 09:35:00,86.7,86.84,86.62,86.84,30900.0,58.267,58.361,58.2132,58.361,30900.0
2013-07-18 09:40:00,86.85,86.94,86.78,86.92,92900.0,58.3678,58.4283,58.3207,58.4148,92900.0
2013-07-18 09:45:00,86.92,87.0,86.85,86.89,44700.0,58.4148,58.4686,58.3678,58.3947,44700.0
2013-07-18 09:50:00,86.88,86.94,86.84,86.88,46500.0,58.3879,58.4283,58.361,58.3879,46500.0
2013-07-18 09:55:00,86.88,86.95,86.87,86.87,49600.0,58.3879,58.435,58.3812,58.3812,49600.0
2013-07-18 10:00:00,86.88,86.98,86.78,86.95,42300.0,58.3879,58.4551,58.3207,58.435,42300.0
2013-07-18 10:05:00,86.95,87.0,86.94,86.95,43000.0,58.435,58.4686,58.4283,58.435,43000.0
2013-07-18 10:10:00,86.96,87.03,86.94,87.03,37800.0,58.4417,58.4887,58.4283,58.4887,37800.0
2013-07-18 10:15:00,87.03,87.1,87.02,87.06,42300.0,58.4887,58.5358,58.482,58.5089,42300.0
2013-07-18 10:20:00,87.06,87.14,87.04,87.07,30700.0,58.5089,58.5627,58.4955,58.5156,30700.0
2013-07-18 10:25:00,87.06,87.12,86.96,86.99,45500.0,58.5089,58.5492,58.4417,58.4619,45500.0
2013-07-18 10:30:00,87.0,87.05,86.99,87.05,36000.0,58.4686,58.5022,58.4619,58.5022,36000.0
2013-07-18 10:35:00,87.04,87.05,87.0,87.0,25000.0,58.4955,58.5022,58.4686,58.4686,25000.0
2013-07-18 10:40:00,87.01,87.05,87.0,87.05,23400.0,58.4753,58.5022,58.4686,58.5022,23400.0
2013-07-18 10:45:00,87.05,87.07,87.03,87.07,16200.0,58.5022,58.5156,58.4887,58.5156,16200.0
2013-07-18 10:50:00,87.07,87.2,87.06,87.2,37500.0,58.5156,58.603,58.5089,58.603,37500.0
2013-07-18 10:55:00,87.2,87.28,87.19,87.25,40500.0,58.603,58.6568,58.5963,58.6366,40500.0
2013-07-18 11:00:00,87.25,87.27,87.22,87.26,34900.0,58.6366,58.65,58.6164,58.6433,34900.0
2013-07-18 11:05:00,87.27,87.28,87.2,87.24,17900.0,58.65,58.6568,58.603,58.6299,17900.0
2013-07-18 11:10:00,87.23,87.61,87.23,87.56,304600.0,58.6231,58.8785,58.6231,58.8449,304600.0
2013-07-18 11:15:00,87.55,87.86,87.46,87.85,143000.0,58.8382,59.0465,58.7777,59.0398,143000.0
2013-07-18 11:20:00,87.84,87.84,87.69,87.75,140100.0,59.0331,59.0331,58.9323,58.9726,140100.0
2013-07-18 11:25:00,87.77,87.84,87.75,87.79,56500.0,58.9861,59.0331,58.9726,58.9995,56500.0
2013-07-18 11:30:00,87.81,87.92,87.79,87.87,78100.0,59.0129,59.0869,58.9995,59.0533,78100.0
2013-07-18 11:35:00,87.87,87.91,87.7,87.7,59300.0,59.0533,59.0801,58.939,58.939,59300.0
2013-07-18 11:40:00,87.7,87.79,87.66,87.77,53700.0,58.939,58.9995,58.9121,58.9861,53700.0
2013-07-18 11:45:00,87.77,87.79,87.73,87.76,40900.0,58.9861,58.9995,58.9592,58.9793,40900.0
2013-07-18 11:50:00,87.75,87.76,87.64,87.64,42100.0,58.9726,58.9793,58.8987,58.8987,42100.0
2013-07-18 11:55:00,87.62,87.71,87.55,87.71,47100.0,58.8852,58.9457,58.8382,58.9457,47100.0
2013-07-18 12:00:00,87.71,87.78,87.6,87.62,32200.0,58.9457,58.9928,58.8718,58.8852,32200.0
2013-07-18 12:05:00,87.63,87.7,87.59,87.67,56000.0,58.892,58.939,58.8651,58.9189,56000.0
2013-07-18 12:10:00,87.67,87.69,87.62,87.66,38600.0,58.9189,58.9323,58.8852,58.9121,38600.0
2013-07-18 12:15:00,87.66,87.83,87.66,87.83,24400.0,58.9121,59.0264,58.9121,59.0264,24400.0
2013-07-18 12:20:00,87.84,87.99,87.84,87.98,62100.0,59.0331,59.1339,59.0331,59.1272,62100.0
2013-07-18 12:25:00,87.99,88.0,87.87,87.88,28700.0,59.1339,59.1406,59.0533,59.06,28700.0
2013-07-18 12:30:00,87.88,87.89,87.8,87.8,31300.0,59.06,59.0667,59.0062,59.0062,31300.0
2013-07-18 12:35:00,87.8,87.84,87.75,87.84,42500.0,59.0062,59.0331,58.9726,59.0331,42500.0
2013-07-18 12:40:00,87.84,87.84,87.58,87.59,68000.0,59.0331,59.0331,58.8584,58.8651,68000.0
2013-07-18 12:45:00,87.58,87.62,87.45,87.47,110600.0,58.8584,58.8852,58.771,58.7844,110600.0
2013-07-18 12:50:00,87.47,87.47,87.38,87.45,72000.0,58.7844,58.7844,58.724,58.771,72000.0
2013-07-18 12:55:00,87.45,87.45,87.24,87.26,37300.0,58.771,58.771,58.6299,58.6433,37300.0
2013-07-18 13:00:00,87.26,87.42,87.23,87.42,40900.0,58.6433,58.7508,58.6231,58.7508,40900.0
2013-07-18 13:05:00,87.42,87.45,87.39,87.43,30500.0,58.7508,58.771,58.7307,58.7576,30500.0
2013-07-18 13:10:00,87.45,87.55,87.45,87.54,20800.0,58.771,58.8382,58.771,58.8315,20800.0
2013-07-18 13:15:00,87.55,87.58,87.47,87.48,21500.0,58.8382,58.8584,58.7844,58.7912,21500.0
2013-07-18 13:20:00,87.48,87.5,87.41,87.46,22800.0,58.7912,58.8046,58.7441,58.7777,22800.0
2013-07-18 13:25:00,87.45,87.49,87.42,87.48,43300.0,58.771,58.7979,58.7508,58.7912,43300.0
2013-07-18 13:30:00,87.48,87.54,87.45,87.48,28000.0,58.7912,58.8315,58.771,58.7912,28000.0
2013-07-18 13:35:00,87.49,87.58,87.48,87.57,22000.0,58.7979,58.8584,58.7912,58.8516,22000.0
2013-07-18 13:40:00,87.56,87.63,87.56,87.57,21600.0,58.8449,58.892,58.8449,58.8516,21600.0
2013-07-18 13:45:00,87.58,87.69,87.58,87.68,32500.0,58.8584,58.9323,58.8584,58.9256,32500.0
2013-07-18 13:50:00,87.69,87.72,87.67,87.72,31200.0,58.9323,58.9525,58.9189,58.9525,31200.0
2013-07-18 13:55:00,87.72,87.87,87.72,87.86,30700.0,58.9525,59.0533,58.9525,59.0465,30700.0
2013-07-18 14:00:00,87.86,87.93,87.81,87.92,34200.0,59.0465,59.0936,59.0129,59.0869,34200.0
2013-07-18 14:05:00,87.93,87.98,87.91,87.98,46300.0,59.0936,59.1272,59.0801,59.1272,46300.0
2013-07-18 14:10:00,87.96,87.99,87.92,87.99,39500.0,59.1137,59.1339,59.0869,59.1339,39500.0
2013-07-18 14:15:00,87.99,88.0,87.96,87.99,37500.0,59.1339,59.1406,59.1137,59.1339,37500.0
2013-07-18 14:20:00,88.0,88.1,88.0,88.08,64500.0,59.1406,59.2078,59.1406,59.1944,64500.0
2013-07-18 14:25:00,88.08,88.13,88.08,88.09,33300.0,59.1944,59.228,59.1944,59.2011,33300.0
2013-07-18 14:30:00,88.09,88.11,88.06,88.07,37200.0,59.2011,59.2146,59.181,59.1877,37200.0
2013-07-18 14:35:00,88.07,88.12,88.05,88.1,33300.0,59.1877,59.2213,59.1742,59.2078,33300.0
2013-07-18 14:40:00,88.11,88.17,88.11,88.14,35200.0,59.2146,59.2549,59.2146,59.2347,35200.0
2013-07-18 14:45:00,88.15,88.29,88.15,88.28,66000.0,59.2414,59.3355,59.2414,59.3288,66000.0
2013-07-18 14:50:00,88.29,88.31,88.13,88.13,80100.0,59.3355,59.349,59.228,59.228,80100.0
2013-07-18 14:55:00,88.13,88.15,88.13,88.14,54400.0,59.228,59.2414,59.228,59.2347,54400.0
2013-07-18 15:00:00,88.14,88.14,88.03,88.08,56500.0,59.2347,59.2347,59.1608,59.1944,56500.0
2013-07-18 15:05:00,88.09,88.09,88.05,88.06,43600.0,59.2011,59.2011,59.1742,59.181,43600.0
2013-07-18 15:10:00,88.06,88.06,88.05,88.05,49100.0,59.181,59.181,59.1742,59.1742,49100.0
2013-07-18 15:15:00,88.05,88.07,88.05,88.05,46600.0,59.1742,59.1877,59.1742,59.1742,46600.0
2013-07-18 15:20:00,88.06,88.08,87.97,87.97,71800.0,59.181,59.1944,59.1205,59.1205,71800.0
2013-07-18 15:25:00,87.96,88.03,87.94,88.0,47500.0,59.1137,59.1608,59.1003,59.1406,47500.0
2013-07-18 15:30:00,87.99,88.06,87.98,88.05,64600.0,59.1339,59.181,59.1272,59.1742,64600.0
2013-07-18 15:35:00,88.05,88.07,87.99,87.99,93900.0,59.1742,59.1877,59.1339,59.1339,93900.0
2013-07-18 15:40:00,87.99,87.99,87.73,87.77,132900.0,59.1339,59.1339,58.9592,58.9861,132900.0
2013-07-18 15:45:00,87.76,87.92,87.68,87.92,166200.0,58.9793,59.0869,58.9256,59.0869,166200.0
2013-07-18 15:50:00,87.92,87.97,87.85,87.89,188900.0,59.0869,59.1205,59.0398,59.0667,188900.0
2013-07-18 15:55:00,87.89,87.92,87.79,87.87,231000.0,59.0667,59.0869,58.9995,59.0533,231000.0
2013-07-19 09:30:00,87.91,87.94,87.6,87.64,468800.0,59.0801,59.1003,58.8718,58.8987,468800.0
2013-07-19 09:35:00,87.69,87.92,87.64,87.64,23400.0,58.9323,59.0869,58.8987,58.8987,23400.0
2013-07-19 09:40:00,87.64,87.67,87.51,87.62,19600.0,58.8987,58.9189,58.8113,58.8852,19600.0
2013-07-19 09:45:00,87.61,87.63,87.45,87.54,39000.0,58.8785,58.892,58.771,58.8315,39000.0
2013-07-19 09:50:00,87.54,87.58,87.39,87.52,29600.0,58.8315,58.8584,58.7307,58.818,29600.0
2013-07-19 09:55:00,87.54,87.63,87.43,87.6,25600.0,58.8315,58.892,58.7576,58.8718,25600.0
2013-07-19 10:00:00,87.63,87.9,87.63,87.76,35800.0,58.892,59.0734,58.892,58.9793,35800.0
2013-07-19 10:05:00,87.76,87.8,87.72,87.75,21700.0,58.9793,59.0062,58.9525,58.9726,21700.0
2013-07-19 10:10:00,87.74,87.88,87.73,87.83,19300.0,58.9659,59.06,58.9592,59.0264,19300.0
2013-07-19 10:15:00,87.8,87.9,87.77,87.86,25800.0,59.0062,59.0734,58.9861,59.0465,25800.0
2013-07-19 10:20:00,87.86,87.87,87.74,87.79,29500.0,59.0465,59.0533,58.9659,58.9995,29500.0
2013-07-19 10:25:00,87.78,87.83,87.75,87.82,36500.0,58.9928,59.0264,58.9726,59.0197,36500.0
2013-07-19 10:30:00,87.82,87.98,87.81,87.97,29500.0,59.0197,59.1272,59.0129,59.1205,29500.0
2013-07-19 10:35:00,87.97,87.99,87.94,87.94,19900.0,59.1205,59.1339,59.1003,59.1003,19900.0
2013-07-19 10:40:00,87.94,87.95,87.91,87.92,17100.0,59.1003,59.107,59.0801,59.0869,17100.0
2013-07-19 10:45:00,87.92,87.95,87.88,87.89,38000.0,59.0869,59.107,59.06,59.0667,38000.0
2013-07-19 10:50:00,87.89,87.96,87.89,87.93,11200.0,59.0667,59.1137,59.0667,59.0936,11200.0
2013-07-19 10:55:00,87.92,87.93,87.86,87.89,20300.0,59.0869,59.0936,59.0465,59.0667,20300.0
2013-07-19 11:00:00,87.88,87.89,87.84,87.85,30300.0,59.06,59.0667,59.0331,59.0398,30300.0
2013-07-19 11:05:00,87.83,87.83,87.73,87.79,18700.0,59.0264,59.0264,58.9592,58.9995,18700.0
2013-07-19 11:10:00,87.77,87.82,87.76,87.76,49200.0,58.9861,59.0197,58.9793,58.9793,49200.0
2013-07-19 11:15:00,87.77,87.79,87.73,87.75,38500.0,58.9861,58.9995,58.9592,58.9726,38500.0
2013-07-19 11:20:00,87.75,87.78,87.69,87.72,44300.0,58.9726,58.9928,58.9323,58.9525,44300.0
2013-07-19 11:25:00,87.7,87.75,87.69,87.75,19100.0,58.939,58.9726,58.9323,58.9726,19100.0
2013-07-19 11:30:00,87.74,87.8,87.73,87.8,23000.0,58.9659,59.0062,58.9592,59.0062,23000.0
2013-07-19 11:35:00,87.8,87.81,87.77,87.79,17000.0,59.0062,59.0129,58.9861,58.9995,17000.0
2013-07-19 11:40:00,87.81,87.82,87.76,87.77,24300.0,59.0129,59.0197,58.9793,58.9861,24300.0
2013-07-19 11:45:00,87.77,87.8,87.76,87.77,23900.0,58.9861,59.0062,58.9793,58.9861,23900.0
2013-07-19 11:50:00,87.79,87.79,87.58,87.58,97500.0,58.9995,58.9995,58.8584,58.8584,97500.0
2013-07-19 11:55:00,87.58,87.65,87.58,87.65,23200.0,58.8584,58.9054,58.8584,58.9054,23200.0
2013-07-19 12:00:00,87.65,87.67,87.6,87.61,21800.0,58.9054,58.9189,58.8718,58.8785,21800.0
2013-07-19 12:05:00,87.61,87.68,87.6,87.65,20600.0,58.8785,58.9256,58.8718,58.9054,20600.0
2013-07-19 12:10:00,87.66,87.66,87.61,87.63,20000.0,58.9121,58.9121,58.8785,58.892,20000.0
2013-07-19 12:15:00,87.62,87.7,87.62,87.69,24000.0,58.8852,58.939,58.8852,58.9323,24000.0
2013-07-19 12:20:00,87.69,87.73,87.67,87.73,17100.0,58.9323,58.9592,58.9189,58.9592,17100.0
2013-07-19 12:25:00,87.72,87.74,87.69,87.69,19100.0,58.9525,58.9659,58.9323,58.9323,19100.0
2013-07-19 12:30:00,87.71,87.79,87.68,87.78,32600.0,58.9457,58.9995,58.9256,58.9928,32600.0
2013-07-19 12:35:00,87.78,87.79,87.69,87.71,78600.0,58.9928,58.9995,58.9323,58.9457,78600.0
2013-07-19 12:40:00,87.73,87.73,87.64,87.66,29100.0,58.9592,58.9592,58.8987,58.9121,29100.0
2013-07-19 12:45:00,87.66,87.66,87.58,87.61,25100.0,58.9121,58.9121,58.8584,58.8785,25100.0
2013-07-19 12:50:00,87.61,87.64,87.6,87.63,12200.0,58.8785,58.8987,58.8718,58.892,12200.0
2013-07-19 12:55:00,87.62,87.63,87.59,87.61,18400.0,58.8852,58.892,58.8651,58.8785,18400.0
2013-07-19 13:00:00,87.62,87.65,87.61,87.62,15500.0,58.8852,58.9054,58.8785,58.8852,15500.0
2013-07-19 13:05:00,87.61,87.63,87.59,87.59,10700.0,58.8785,58.892,58.8651,58.8651,10700.0
2013-07-19 13:10:00,87.59,87.67,87.59,87.67,11900.0,58.8651,58.9189,58.8651,58.9189,11900.0
2013-07-19 13:15:00,87.65,87.68,87.65,87.68,11600.0,58.9054,58.9256,58.9054,58.9256,11600.0
2013-07-19 13:20:00,87.66,87.7,87.65,87.67,15900.0,58.9121,58.939,58.9054,58.9189,15900.0
2013-07-19 13:25:00,87.65,87.72,87.65,87.72,18400.0,58.9054,58.9525,58.9054,58.9525,18400.0
2013-07-19 13:30:00,87.7,87.7,87.66,87.69,13200.0,58.939,58.939,58.9121,58.9323,13200.0
2013-07-19 13:35:00,87.7,87.73,87.68,87.73,20400.0,58.939,58.9592,58.9256,58.9592,20400.0
2013-07-19 13:40:00,87.73,87.77,87.7,87.7,34500.0,58.9592,58.9861,58.939,58.939,34500.0
2013-07-19 13:45:00,87.72,87.73,87.67,87.72,13700.0,58.9525,58.9592,58.9189,58.9525,13700.0
2013-07-19 13:50:00,87.73,87.73,87.71,87.73,11100.0,58.9592,58.9592,58.9457,58.9592,11100.0
2013-07-19 13:55:00,87.73,87.73,87.71,87.71,14000.0,58.9592,58.9592,58.9457,58.9457,14000.0
2013-07-19 14:00:00,87.71,87.71,87.68,87.7,14000.0,58.9457,58.9457,58.9256,58.939,14000.0
2013-07-19 14:05:00,87.71,87.8,87.71,87.8,20600.0,58.9457,59.0062,58.9457,59.0062,20600.0
2013-07-19 14:10:00,87.8,87.88,87.8,87.86,20000.0,59.0062,59.06,59.0062,59.0465,20000.0
2013-07-19 14:15:00,87.86,87.91,87.83,87.91,16100.0,59.0465,59.0801,59.0264,59.0801,16100.0
2013-07-19 14:20:00,87.91,87.92,87.85,87.85,23600.0,59.0801,59.0869,59.0398,59.0398,23600.0
2013-07-19 14:25:00,87.85,87.86,87.83,87.84,19800.0,59.0398,59.0465,59.0264,59.0331,19800.0
2013-07-19 14:30:00,87.85,87.86,87.82,87.83,17600.0,59.0398,59.0465,59.0197,59.0264,17600.0
2013-07-19 14:35:00,87.83,87.85,87.77,87.77,24200.0,59.0264,59.0398,58.9861,58.9861,24200.0
2013-07-19 14:40:00,87.77,87.78,87.7,87.73,24100.0,58.9861,58.9928,58.939,58.9592,24100.0
2013-07-19 14:45:00,87.73,87.75,87.7,87.75,32500.0,58.9592,58.9726,58.939,58.9726,32500.0
2013-07-19 14:50:00,87.74,87.75,87.71,87.75,27000.0,58.9659,58.9726,58.9457,58.9726,27000.0
2013-07-19 14:55:00,87.74,87.79,87.71,87.77,29300.0,58.9659,58.9995,58.9457,58.9861,29300.0
2013-07-19 15:00:00,87.77,87.84,87.76,87.78,27900.0,58.9861,59.0331,58.9793,58.9928,27900.0
2013-07-19 15:05:00,87.79,87.81,87.72,87.8,31700.0,58.9995,59.0129,58.9525,59.0062,31700.0
2013-07-19 15:10:00,87.79,87.8,87.76,87.79,30900.0,58.9995,59.0062,58.9793,58.9995,30900.0
2013-07-19 15:15:00,87.79,87.8,87.77,87.78,29900.0,58.9995,59.0062,58.9861,58.9928,29900.0
2013-07-19 15:20:00,87.77,87.79,87.76,87.77,28900.0,58.9861,58.9995,58.9793,58.9861,28900.0
2013-07-19 15:25:00,87.77,87.81,87.75,87.81,31700.0,58.9861,59.0129,58.9726,59.0129,31700.0
2013-07-19 15:30:00,87.81,87.91,87.81,87.91,57900.0,59.0129,59.0801,59.0129,59.0801,57900.0
2013-07-19 15:35:00,87.91,87.91,87.78,87.86,66900.0,59.0801,59.0801,58.9928,59.0465,66900.0
2013-07-19 15:40:00,87.86,88.0,87.86,87.99,63400.0,59.0465,59.1406,59.0465,59.1339,63400.0
2013-07-19 15:45:00,87.99,88.08,87.99,88.05,144600.0,59.1339,59.1944,59.1339,59.1742,144600.0
2013-07-19 15:50:00,88.04,88.05,87.97,88.0,103700.0,59.1675,59.1742,59.1205,59.1406,103700.0
2013-07-19 15:55:00,88.0,88.09,88.0,88.08,177700.0,59.1406,59.2011,59.1406,59.1944,177700.0
2013-07-22 09:30:00,87.96,88.13,87.77,87.79,61200.0,59.1137,59.228,58.9861,58.9995,61200.0
2013-07-22 09:35:00,87.75,88.02,87.71,88.0,27400.0,58.9726,59.1541,58.9457,59.1406,27400.0
2013-07-22 09:40:00,88.0,88.01,87.83,87.85,23500.0,59.1406,59.1473,59.0264,59.0398,23500.0
2013-07-22 09:45:00,87.88,87.92,87.69,87.75,48600.0,59.06,59.0869,58.9323,58.9726,48600.0
2013-07-22 09:50:00,87.77,87.91,87.75,87.83,18800.0,58.9861,59.0801,58.9726,59.0264,18800.0
2013-07-22 09:55:00,87.85,87.85,87.69,87.71,49100.0,59.0398,59.0398,58.9323,58.9457,49100.0
2013-07-22 10:00:00,87.73,87.77,87.68,87.7,71600.0,58.9592,58.9861,58.9256,58.939,71600.0
2013-07-22 10:05:00,87.7,87.83,87.68,87.83,30800.0,58.939,59.0264,58.9256,59.0264,30800.0
2013-07-22 10:10:00,87.83,87.89,87.79,87.79,51100.0,59.0264,59.0667,58.9995,58.9995,51100.0
2013-07-22 10:15:00,87.8,87.82,87.69,87.69,38800.0,59.0062,59.0197,58.9323,58.9323,38800.0
2013-07-22 10:20:00,87.68,87.73,87.67,87.7,44300.0,58.9256,58.9592,58.9189,58.939,44300.0
2013-07-22 10:25:00,87.7,87.75,87.68,87.72,32400.0,58.939,58.9726,58.9256,58.9525,32400.0
2013-07-22 10:30:00,87.72,87.73,87.41,87.55,104300.0,58.9525,58.9592,58.7441,58.8382,104300.0
2013-07-22 10:35:00,87.55,87.61,87.54,87.58,32700.0,58.8382,58.8785,58.8315,58.8584,32700.0
2013-07-22 10:40:00,87.58,87.61,87.54,87.58,43300.0,58.8584,58.8785,58.8315,58.8584,43300.0
2013-07-22 10:45:00,87.59,87.59,87.5,87.51,27800.0,58.8651,58.8651,58.8046,58.8113,27800.0
2013-07-22 10:50:00,87.5,87.55,87.46,87.52,42700.0,58.8046,58.8382,58.7777,58.818,42700.0
2013-07-22 10:55:00,87.53,87.54,87.49,87.53,33100.0,58.8248,58.8315,58.7979,58.8248,33100.0
2013-07-22 11:00:00,87.54,87.61,87.54,87.61,24700.0,58.8315,58.8785,58.8315,58.8785,24700.0
2013-07-22 11:05:00,87.6,87.7,87.59,87.6,38000.0,58.8718,58.939,58.8651,58.8718,38000.0
2013-07-22 11:10:00,87.6,87.7,87.6,87.68,16400.0,58.8718,58.939,58.8718,58.9256,16400.0
2013-07-22 11:15:00,87.69,87.71,87.67,87.7,27400.0,58.9323,58.9457,58.9189,58.939,27400.0
2013-07-22 11:20:00,87.71,87.74,87.7,87.73,31900.0,58.9457,58.9659,58.939,58.9592,31900.0
2013-07-22 11:25:00,87.72,87.79,87.71,87.78,32300.0,58.9525,58.9995,58.9457,58.9928,32300.0
2013-07-22 11:30:00,87.77,87.84,87.77,87.81,32500.0,58.9861,59.0331,58.9861,59.0129,32500.0
2013-07-22 11:35:00,87.81,88.06,87.81,88.05,64500.0,59.0129,59.181,59.0129,59.1742,64500.0
2013-07-22 11:40:00,88.06,88.12,88.05,88.11,48600.0,59.181,59.2213,59.1742,59.2146,48600.0
2013-07-22 11:45:00,88.11,88.11,87.96,87.96,25900.0,59.2146,59.2146,59.1137,59.1137,25900.0
2013-07-22 11:50:00,87.98,88.0,87.74,87.75,17500.0,59.1272,59.1406,58.9659,58.9726,17500.0
2013-07-22 11:55:00,87.75,87.75,87.63,87.65,33800.0,58.9726,58.9726,58.892,58.9054,33800.0
2013-07-22 12:00:00,87.64,87.72,87.6,87.65,30300.0,58.8987,58.9525,58.8718,58.9054,30300.0
2013-07-22 12:05:00,87.64,87.67,87.6,87.6,11300.0,58.8987,58.9189,58.8718,58.8718,11300.0
2013-07-22 12:10:00,87.61,87.66,87.6,87.66,11400.0,58.8785,58.9121,58.8718,58.9121,11400.0
2013-07-22 12:15:00,87.67,87.72,87.67,87.72,10000.0,58.9189,58.9525,58.9189,58.9525,10000.0
2013-07-22 12:20:00,87.71,87.72,87.66,87.66,9600.0,58.9457,58.9525,58.9121,58.9121,9600.0
2013-07-22 12:25:00,87.66,87.66,87.6,87.61,22300.0,58.9121,58.9121,58.8718,58.8785,22300.0
2013-07-22 12:30:00,87.61,87.64,87.5,87.53,22200.0,58.8785,58.8987,58.8046,58.8248,22200.0
2013-07-22 12:35:00,87.53,87.61,87.53,87.6,11300.0,58.8248,58.8785,58.8248,58.8718,11300.0
2013-07-22 12:40:00,87.61,87.61,87.54,87.55,16600.0,58.8785,58.8785,58.8315,58.8382,16600.0
2013-07-22 12:45:00,87.56,87.71,87.56,87.69,94500.0,58.8449,58.9457,58.8449,58.9323,94500.0
2013-07-22 12:50:00,87.69,87.88,87.69,87.82,62600.0,58.9323,59.06,58.9323,59.0197,62600.0
2013-07-22 12:55:00,87.83,87.9,87.83,87.89,23800.0,59.0264,59.0734,59.0264,59.0667,23800.0
2013-07-22 13:00:00,87.9,87.92,87.88,87.88,17600.0,59.0734,59.0869,59.06,59.06,17600.0
2013-07-22 13:05:00,87.87,87.99,87.87,87.91,23400.0,59.0533,59.1339,59.0533,59.0801,23400.0
2013-07-22 13:10:00,87.9,87.9,87.85,87.87,10500.0,59.0734,59.0734,59.0398,59.0533,10500.0
2013-07-22 13:15:00,87.86,87.9,87.82,87.82,114200.0,59.0465,59.0734,59.0197,59.0197,114200.0
2013-07-22 13:20:00,87.83,87.85,87.73,87.73,36000.0,59.0264,59.0398,58.9592,58.9592,36000.0
2013-07-22 13:25:00,87.73,87.75,87.66,87.66,16400.0,58.9592,58.9726,58.9121,58.9121,16400.0
2013-07-22 13:30:00,87.67,87.68,87.61,87.65,20300.0,58.9189,58.9256,58.8785,58.9054,20300.0
2013-07-22 13:35:00,87.64,87.66,87.6,87.62,10400.0,58.8987,58.9121,58.8718,58.8852,10400.0
2013-07-22 13:40:00,87.63,87.68,87.59,87.64,17000.0,58.892,58.9256,58.8651,58.8987,17000.0
2013-07-22 13:45:00,87.65,87.68,87.56,87.58,15100.0,58.9054,58.9256,58.8449,58.8584,15100.0
2013-07-22 13:50:00,87.57,87.59,87.54,87.55,14300.0,58.8516,58.8651,58.8315,58.8382,14300.0
2013-07-22 13:55:00,87.56,87.66,87.56,87.66,10800.0,58.8449,58.9121,58.8449,58.9121,10800.0
2013-07-22 14:00:00,87.66,87.67,87.61,87.65,18800.0,58.9121,58.9189,58.8785,58.9054,18800.0
2013-07-22 14:05:00,87.65,87.67,87.63,87.66,14700.0,58.9054,58.9189,58.892,58.9121,14700.0
2013-07-22 14:10:00,87.65,87.71,87.65,87.68,17900.0,58.9054,58.9457,58.9054,58.9256,17900.0
2013-07-22 14:15:00,87.68,87.69,87.66,87.68,13500.0,58.9256,58.9323,58.9121,58.9256,13500.0
2013-07-22 14:20:00,87.69,87.71,87.69,87.71,8000.0,58.9323,58.9457,58.9323,58.9457,8000.0
2013-07-22 14:25:00,87.71,87.73,87.68,87.68,25200.0,58.9457,58.9592,58.9256,58.9256,25200.0
2013-07-22 14:30:00,87.69,87.72,87.65,87.7,20500.0,58.9323,58.9525,58.9054,58.939,20500.0
2013-07-22 14:35:00,87.7,87.78,87.69,87.77,11800.0,58.939,58.9928,58.9323,58.9861,11800.0
2013-07-22 14:40:00,87.78,87.78,87.73,87.75,24900.0,58.9928,58.9928,58.9592,58.9726,24900.0
2013-07-22 14:45:00,87.76,87.8,87.75,87.77,29100.0,58.9793,59.0062,58.9726,58.9861,29100.0
2013-07-22 14:50:00,87.78,87.79,87.73,87.75,17000.0,58.9928,58.9995,58.9592,58.9726,17000.0
2013-07-22 14:55:00,87.75,87.81,87.75,87.78,16600.0,58.9726,59.0129,58.9726,58.9928,16600.0
2013-07-22 15:00:00,87.77,87.8,87.75,87.79,21000.0,58.9861,59.0062,58.9726,58.9995,21000.0
2013-07-22 15:05:00,87.8,87.8,87.73,87.73,20300.0,59.0062,59.0062,58.9592,58.9592,20300.0
2013-07-22 15:10:00,87.73,87.78,87.73,87.78,18800.0,58.9592,58.9928,58.9592,58.9928,18800.0
2013-07-22 15:15:00,87.78,87.78,87.69,87.69,19500.0,58.9928,58.9928,58.9323,58.9323,19500.0
2013-07-22 15:20:00,87.69,87.7,87.59,87.61,61200.0,58.9323,58.939,58.8651,58.8785,61200.0
2013-07-22 15:25:00,87.6,87.66,87.55,87.59,54700.0,58.8718,58.9121,58.8382,58.8651,54700.0
2013-07-22 15:30:00,87.58,87.69,87.55,87.59,60600.0,58.8584,58.9323,58.8382,58.8651,60600.0
2013-07-22 15:35:00,87.59,87.68,87.53,87.55,48100.0,58.8651,58.9256,58.8248,58.8382,48100.0
2013-07-22 15:40:00,87.54,87.57,87.54,87.55,48000.0,58.8315,58.8516,58.8315,58.8382,48000.0
2013-07-22 15:45:00,87.54,87.54,87.41,87.46,113800.0,58.8315,58.8315,58.7441,58.7777,113800.0
2013-07-22 15:50:00,87.46,87.56,87.45,87.51,83200.0,58.7777,58.8449,58.771,58.8113,83200.0
2013-07-22 15:55:00,87.51,87.61,87.51,87.57,125400.0,58.8113,58.8785,58.8113,58.8516,125400.0
2013-07-23 09:30:00,87.71,88.0,87.6,87.81,124400.0,58.9457,59.1406,58.8718,59.0129,124400.0
2013-07-23 09:35:00,87.79,87.82,87.22,87.54,46600.0,58.9995,59.0197,58.6164,58.8315,46600.0
2013-07-23 09:40:00,87.48,87.71,87.0,87.06,85000.0,58.7912,58.9457,58.4686,58.5089,85000.0
2013-07-23 09:45:00,87.1,87.46,87.03,87.39,28100.0,58.5358,58.7777,58.4887,58.7307,28100.0
2013-07-23 09:50:00,87.39,87.46,87.25,87.4,25900.0,58.7307,58.7777,58.6366,58.7374,25900.0
2013-07-23 09:55:00,87.37,87.44,87.25,87.36,36800.0,58.7172,58.7643,58.6366,58.7105,36800.0
2013-07-23 10:00:00,87.36,87.36,87.05,87.15,127100.0,58.7105,58.7105,58.5022,58.5694,127100.0
2013-07-23 10:05:00,87.17,87.18,87.03,87.03,35900.0,58.5828,58.5895,58.4887,58.4887,35900.0
2013-07-23 10:10:00,87.03,87.11,87.02,87.08,33200.0,58.4887,58.5425,58.482,58.5223,33200.0
2013-07-23 10:15:00,87.08,87.09,86.91,86.93,58300.0,58.5223,58.5291,58.4081,58.4215,58300.0
2013-07-23 10:20:00,86.93,86.95,86.85,86.94,29100.0,58.4215,58.435,58.3678,58.4283,29100.0
2013-07-23 10:25:00,86.92,87.04,86.85,86.97,36800.0,58.4148,58.4955,58.3678,58.4484,36800.0
2013-07-23 10:30:00,86.98,86.98,86.8,86.85,31500.0,58.4551,58.4551,58.3342,58.3678,31500.0
2013-07-23 10:35:00,86.84,86.84,86.65,86.79,32800.0,58.361,58.361,58.2334,58.3274,32800.0
2013-07-23 10:40:00,86.8,86.98,86.79,86.91,70200.0,58.3342,58.4551,58.3274,58.4081,70200.0
2013-07-23 10:45:00,86.89,87.24,86.89,87.23,62500.0,58.3947,58.6299,58.3947,58.6231,62500.0
2013-07-23 10:50:00,87.23,87.23,87.07,87.17,49300.0,58.6231,58.6231,58.5156,58.5828,49300.0
2013-07-23 10:55:00,87.16,87.3,87.13,87.25,87300.0,58.5761,58.6702,58.5559,58.6366,87300.0
2013-07-23 11:00:00,87.26,87.31,87.2,87.27,63700.0,58.6433,58.6769,58.603,58.65,63700.0
2013-07-23 11:05:00,87.27,87.35,87.25,87.27,20000.0,58.65,58.7038,58.6366,58.65,20000.0
2013-07-23 11:10:00,87.27,87.29,87.19,87.21,80800.0,58.65,58.6635,58.5963,58.6097,80800.0
2013-07-23 11:15:00,87.22,87.25,87.07,87.17,62600.0,58.6164,58.6366,58.5156,58.5828,62600.0
2013-07-23 11:20:00,87.16,87.22,87.12,87.18,14200.0,58.5761,58.6164,58.5492,58.5895,14200.0
2013-07-23 11:25:00,87.18,87.26,87.16,87.25,38400.0,58.5895,58.6433,58.5761,58.6366,38400.0
2013-07-23 11:30:00,87.25,87.33,87.23,87.33,23900.0,58.6366,58.6904,58.6231,58.6904,23900.0
2013-07-23 11:35:00,87.33,87.44,87.31,87.44,26000.0,58.6904,58.7643,58.6769,58.7643,26000.0
2013-07-23 11:40:00,87.44,87.44,87.35,87.41,19700.0,58.7643,58.7643,58.7038,58.7441,19700.0
2013-07-23 11:45:00,87.41,87.42,87.33,87.38,17700.0,58.7441,58.7508,58.6904,58.724,17700.0
2013-07-23 11:50:00,87.38,87.4,87.33,87.36,13800.0,58.724,58.7374,58.6904,58.7105,13800.0
2013-07-23 11:55:00,87.37,87.38,87.32,87.37,12200.0,58.7172,58.724,58.6836,58.7172,12200.0
2013-07-23 12:00:00,87.38,87.39,87.33,87.37,23900.0,58.724,58.7307,58.6904,58.7172,23900.0
2013-07-23 12:05:00,87.37,87.38,87.32,87.33,32000.0,58.7172,58.724,58.6836,58.6904,32000.0
2013-07-23 12:10:00,87.34,87.34,87.3,87.34,15100.0,58.6971,58.6971,58.6702,58.6971,15100.0
2013-07-23 12:15:00,87.35,87.39,87.33,87.39,48400.0,58.7038,58.7307,58.6904,58.7307,48400.0
2013-07-23 12:20:00,87.39,87.48,87.38,87.45,11600.0,58.7307,58.7912,58.724,58.771,11600.0
2013-07-23 12:25:00,87.46,87.6,87.46,87.53,26100.0,58.7777,58.8718,58.7777,58.8248,26100.0
2013-07-23 12:30:00,87.52,87.66,87.52,87.66,34800.0,58.818,58.9121,58.818,58.9121,34800.0
2013-07-23 12:35:00,87.65,87.7,87.65,87.69,20900.0,58.9054,58.939,58.9054,58.9323,20900.0
2013-07-23 12:40:00,87.7,87.72,87.68,87.68,27300.0,58.939,58.9525,58.9256,58.9256,27300.0
2013-07-23 12:45:00,87.68,87.76,87.6,87.73,42000.0,58.9256,58.9793,58.8718,58.9592,42000.0
2013-07-23 12:50:00,87.72,87.8,87.68,87.69,37100.0,58.9525,59.0062,58.9256,58.9323,37100.0
2013-07-23 12:55:00,87.69,87.72,87.65,87.7,33000.0,58.9323,58.9525,58.9054,58.939,33000.0
2013-07-23 13:00:00,87.69,87.73,87.68,87.71,24900.0,58.9323,58.9592,58.9256,58.9457,24900.0
2013-07-23 13:05:00,87.72,87.8,87.71,87.75,27900.0,58.9525,59.0062,58.9457,58.9726,27900.0
2013-07-23 13:10:00,87.73,87.76,87.73,87.73,19000.0,58.9592,58.9793,58.9592,58.9592,19000.0
2013-07-23 13:15:00,87.73,87.81,87.73,87.77,24100.0,58.9592,59.0129,58.9592,58.9861,24100.0
2013-07-23 13:20:00,87.76,87.79,87.73,87.73,13000.0,58.9793,58.9995,58.9592,58.9592,13000.0
2013-07-23 13:25:00,87.72,87.84,87.72,87.84,46600.0,58.9525,59.0331,58.9525,59.0331,46600.0
2013-07-23 13:30:00,87.84,87.87,87.74,87.75,20000.0,59.0331,59.0533,58.9659,58.9726,20000.0
2013-07-23 13:35:00,87.76,87.76,87.65,87.65,28500.0,58.9793,58.9793,58.9054,58.9054,28500.0
2013-07-23 13:40:00,87.65,87.65,87.58,87.59,16900.0,58.9054,58.9054,58.8584,58.8651,16900.0
2013-07-23 13:45:00,87.59,87.6,87.54,87.57,14600.0,58.8651,58.8718,58.8315,58.8516,14600.0
2013-07-23 13:50:00,87.58,87.68,87.57,87.59,28900.0,58.8584,58.9256,58.8516,58.8651,28900.0
2013-07-23 13:55:00,87.58,87.59,87.52,87.55,15000.0,58.8584,58.8651,58.818,58.8382,15000.0
2013-07-23 14:00:00,87.54,87.6,87.54,87.6,29300.0,58.8315,58.8718,58.8315,58.8718,29300.0
2013-07-23 14:05:00,87.6,87.63,87.56,87.57,60000.0,58.8718,58.892,58.8449,58.8516,60000.0
2013-07-23 14:10:00,87.58,87.61,87.54,87.56,22300.0,58.8584,58.8785,58.8315,58.8449,22300.0
2013-07-23 14:15:00,87.58,87.71,87.57,87.7,28500.0,58.8584,58.9457,58.8516,58.939,28500.0
2013-07-23 14:20:00,87.68,87.69,87.59,87.64,29200.0,58.9256,58.9323,58.8651,58.8987,29200.0
2013-07-23 14:25:00,87.64,87.67,87.62,87.64,21300.0,58.8987,58.9189,58.8852,58.8987,21300.0
2013-07-23 14:30:00,87.64,87.7,87.6,87.63,45100.0,58.8987,58.939,58.8718,58.892,45100.0
2013-07-23 14:35:00,87.63,87.64,87.52,87.54,27000.0,58.892,58.8987,58.818,58.8315,27000.0
2013-07-23 14:40:00,87.53,87.61,87.53,87.61,16000.0,58.8248,58.8785,58.8248,58.8785,16000.0
2013-07-23 14:45:00,87.61,87.67,87.59,87.66,25800.0,58.8785,58.9189,58.8651,58.9121,25800.0
2013-07-23 14:50:00,87.66,87.75,87.65,87.74,16400.0,58.9121,58.9726,58.9054,58.9659,16400.0
2013-07-23 14:55:00,87.74,87.79,87.72,87.79,36600.0,58.9659,58.9995,58.9525,58.9995,36600.0
2013-07-23 15:00:00,87.78,87.79,87.77,87.79,15300.0,58.9928,58.9995,58.9861,58.9995,15300.0
2013-07-23 15:05:00,87.79,87.79,87.71,87.72,18600.0,58.9995,58.9995,58.9457,58.9525,18600.0
2013-07-23 15:10:00,87.71,87.72,87.66,87.71,28700.0,58.9457,58.9525,58.9121,58.9457,28700.0
2013-07-23 15:15:00,87.71,87.79,87.7,87.74,25700.0,58.9457,58.9995,58.939,58.9659,25700.0
2013-07-23 15:20:00,87.74,87.76,87.66,87.7,34400.0,58.9659,58.9793,58.9121,58.939,34400.0
2013-07-23 15:25:00,87.71,87.71,87.65,87.68,22700.0,58.9457,58.9457,58.9054,58.9256,22700.0
2013-07-23 15:30:00,87.68,87.69,87.6,87.65,29300.0,58.9256,58.9323,58.8718,58.9054,29300.0
2013-07-23 15:35:00,87.65,87.65,87.58,87.63,28300.0,58.9054,58.9054,58.8584,58.892,28300.0
2013-07-23 15:40:00,87.62,87.62,87.51,87.59,43300.0,58.8852,58.8852,58.8113,58.8651,43300.0
2013-07-23 15:45:00,87.59,87.6,87.51,87.51,93100.0,58.8651,58.8718,58.8113,58.8113,93100.0
2013-07-23 15:50:00,87.51,87.56,87.48,87.49,81300.0,58.8113,58.8449,58.7912,58.7979,81300.0
2013-07-23 15:55:00,87.49,87.56,87.47,87.53,113500.0,58.7979,58.8449,58.7844,58.8248,113500.0
2013-07-24 09:30:00,87.85,88.0,87.63,87.87,75600.0,59.0398,59.1406,58.892,59.0533,75600.0
2013-07-24 09:35:00,87.9,88.0,87.79,87.8,87000.0,59.0734,59.1406,58.9995,59.0062,87000.0
2013-07-24 09:40:00,87.8,88.06,87.8,87.98,58100.0,59.0062,59.181,59.0062,59.1272,58100.0
2013-07-24 09:45:00,87.95,88.01,87.92,87.95,84000.0,59.107,59.1473,59.0869,59.107,84000.0
2013-07-24 09:50:00,87.96,87.96,87.84,87.84,19500.0,59.1137,59.1137,59.0331,59.0331,19500.0
2013-07-24 09:55:00,87.83,87.93,87.83,87.85,30500.0,59.0264,59.0936,59.0264,59.0398,30500.0
2013-07-24 10:00:00,87.85,88.01,87.84,87.9,164500.0,59.0398,59.1473,59.0331,59.0734,164500.0
2013-07-24 10:05:00,87.9,87.96,87.78,87.87,127100.0,59.0734,59.1137,58.9928,59.0533,127100.0
2013-07-24 10:10:00,87.88,87.89,87.81,87.84,50800.0,59.06,59.0667,59.0129,59.0331,50800.0
2013-07-24 10:15:00,87.84,87.92,87.75,87.79,57000.0,59.0331,59.0869,58.9726,58.9995,57000.0
2013-07-24 10:20:00,87.78,87.87,87.75,87.77,43600.0,58.9928,59.0533,58.9726,58.9861,43600.0
2013-07-24 10:25:00,87.77,87.86,87.73,87.82,42000.0,58.9861,59.0465,58.9592,59.0197,42000.0
2013-07-24 10:30:00,87.8,87.86,87.73,87.85,28400.0,59.0062,59.0465,58.9592,59.0398,28400.0
2013-07-24 10:35:00,87.85,87.89,87.83,87.85,39300.0,59.0398,59.0667,59.0264,59.0398,39300.0
2013-07-24 10:40:00,87.85,87.89,87.82,87.86,27000.0,59.0398,59.0667,59.0197,59.0465,27000.0
2013-07-24 10:45:00,87.82,87.9,87.8,87.8,33900.0,59.0197,59.0734,59.0062,59.0062,33900.0
2013-07-24 10:50:00,87.8,87.84,87.79,87.83,13700.0,59.0062,59.0331,58.9995,59.0264,13700.0
2013-07-24 10:55:00,87.84,87.84,87.75,87.77,79600.0,59.0331,59.0331,58.9726,58.9861,79600.0
2013-07-24 11:00:00,87.77,87.82,87.74,87.74,43100.0,58.9861,59.0197,58.9659,58.9659,43100.0
2013-07-24 11:05:00,87.73,87.79,87.73,87.74,15000.0,58.9592,58.9995,58.9592,58.9659,15000.0
2013-07-24 11:10:00,87.73,87.73,87.64,87.66,37200.0,58.9592,58.9592,58.8987,58.9121,37200.0
2013-07-24 11:15:00,87.66,87.77,87.65,87.74,30200.0,58.9121,58.9861,58.9054,58.9659,30200.0
2013-07-24 11:20:00,87.75,87.8,87.7,87.72,38100.0,58.9726,59.0062,58.939,58.9525,38100.0
2013-07-24 11:25:00,87.72,87.73,87.7,87.73,55300.0,58.9525,58.9592,58.939,58.9592,55300.0
2013-07-24 11:30:00,87.73,87.76,87.67,87.67,39000.0,58.9592,58.9793,58.9189,58.9189,39000.0
2013-07-24 11:35:00,87.67,87.68,87.6,87.66,19400.0,58.9189,58.9256,58.8718,58.9121,19400.0
2013-07-24 11:40:00,87.66,87.69,87.65,87.69,20800.0,58.9121,58.9323,58.9054,58.9323,20800.0
2013-07-24 11:45:00,87.69,87.69,87.64,87.68,24500.0,58.9323,58.9323,58.8987,58.9256,24500.0
2013-07-24 11:50:00,87.68,87.68,87.56,87.56,21600.0,58.9256,58.9256,58.8449,58.8449,21600.0
2013-07-24 11:55:00,87.55,87.6,87.54,87.58,15400.0,58.8382,58.8718,58.8315,58.8584,15400.0
2013-07-24 12:00:00,87.58,87.63,87.54,87.63,16000.0,58.8584,58.892,58.8315,58.892,16000.0
2013-07-24 12:05:00,87.64,87.65,87.52,87.59,20000.0,58.8987,58.9054,58.818,58.8651,20000.0
2013-07-24 12:10:00,87.59,87.6,87.42,87.44,32200.0,58.8651,58.8718,58.7508,58.7643,32200.0
2013-07-24 12:15:00,87.45,87.45,87.41,87.44,13100.0,58.771,58.771,58.7441,58.7643,13100.0
2013-07-24 12:20:00,87.43,87.47,87.39,87.47,17300.0,58.7576,58.7844,58.7307,58.7844,17300.0
2013-07-24 12:25:00,87.47,87.47,87.39,87.4,14300.0,58.7844,58.7844,58.7307,58.7374,14300.0
2013-07-24 12:30:00,87.4,87.4,87.25,87.3,46500.0,58.7374,58.7374,58.6366,58.6702,46500.0
2013-07-24 12:35:00,87.3,87.31,87.26,87.29,19800.0,58.6702,58.6769,58.6433,58.6635,19800.0
2013-07-24 12:40:00,87.29,87.31,87.23,87.3,15100.0,58.6635,58.6769,58.6231,58.6702,15100.0
2013-07-24 12:45:00,87.3,87.31,87.26,87.29,33400.0,58.6702,58.6769,58.6433,58.6635,33400.0
2013-07-24 12:50:00,87.28,87.29,87.2,87.23,19300.0,58.6568,58.6635,58.603,58.6231,19300.0
2013-07-24 12:55:00,87.23,87.23,87.16,87.23,25700.0,58.6231,58.6231,58.5761,58.6231,25700.0
2013-07-24 13:00:00,87.23,87.25,87.19,87.19,22700.0,58.6231,58.6366,58.5963,58.5963,22700.0
2013-07-24 13:05:00,87.2,87.22,87.12,87.13,37400.0,58.603,58.6164,58.5492,58.5559,37400.0
2013-07-24 13:10:00,87.13,87.16,87.12,87.14,19000.0,58.5559,58.5761,58.5492,58.5627,19000.0
2013-07-24 13:15:00,87.13,87.16,87.09,87.13,38900.0,58.5559,58.5761,58.5291,58.5559,38900.0
2013-07-24 13:20:00,87.13,87.14,87.09,87.11,27900.0,58.5559,58.5627,58.5291,58.5425,27900.0
2013-07-24 13:25:00,87.11,87.11,87.05,87.05,21000.0,58.5425,58.5425,58.5022,58.5022,21000.0
2013-07-24 13:30:00,87.04,87.11,87.02,87.05,21100.0,58.4955,58.5425,58.482,58.5022,21100.0
2013-07-24 13:35:00,87.05,87.07,86.99,87.07,27700.0,58.5022,58.5156,58.4619,58.5156,27700.0
2013-07-24 13:40:00,87.07,87.09,86.99,87.0,18700.0,58.5156,58.5291,58.4619,58.4686,18700.0
2013-07-24 13:45:00,87.0,87.03,86.95,86.96,39100.0,58.4686,58.4887,58.435,58.4417,39100.0
2013-07-24 13:50:00,86.96,87.06,86.95,87.01,25500.0,58.4417,58.5089,58.435,58.4753,25500.0
2013-07-24 13:55:00,87.01,87.01,86.97,87.01,23500.0,58.4753,58.4753,58.4484,58.4753,23500.0
2013-07-24 14:00:00,87.02,87.08,87.01,87.06,14400.0,58.482,58.5223,58.4753,58.5089,14400.0
2013-07-24 14:05:00,87.06,87.22,87.06,87.2,30100.0,58.5089,58.6164,58.5089,58.603,30100.0
2013-07-24 14:10:00,87.19,87.25,87.19,87.19,22700.0,58.5963,58.6366,58.5963,58.5963,22700.0
2013-07-24 14:15:00,87.2,87.22,87.13,87.14,23300.0,58.603,58.6164,58.5559,58.5627,23300.0
2013-07-24 14:20:00,87.13,87.15,87.1,87.11,18000.0,58.5559,58.5694,58.5358,58.5425,18000.0
2013-07-24 14:25:00,87.11,87.18,87.1,87.18,19700.0,58.5425,58.5895,58.5358,58.5895,19700.0
2013-07-24 14:30:00,87.17,87.2,87.09,87.09,22900.0,58.5828,58.603,58.5291,58.5291,22900.0
2013-07-24 14:35:00,87.1,87.1,87.07,87.08,18400.0,58.5358,58.5358,58.5156,58.5223,18400.0
2013-07-24 14:40:00,87.08,87.08,87.02,87.03,24800.0,58.5223,58.5223,58.482,58.4887,24800.0
2013-07-24 14:45:00,87.0,87.07,87.0,87.05,50900.0,58.4686,58.5156,58.4686,58.5022,50900.0
2013-07-24 14:50:00,87.05,87.06,87.02,87.02,43000.0,58.5022,58.5089,58.482,58.482,43000.0
2013-07-24 14:55:00,87.02,87.05,86.99,87.0,65400.0,58.482,58.5022,58.4619,58.4686,65400.0
2013-07-24 15:00:00,87.0,87.01,86.94,86.95,49300.0,58.4686,58.4753,58.4283,58.435,49300.0
2013-07-24 15:05:00,86.95,87.05,86.9,87.02,28400.0,58.435,58.5022,58.4014,58.482,28400.0
2013-07-24 15:10:00,87.01,87.06,86.99,87.05,31200.0,58.4753,58.5089,58.4619,58.5022,31200.0
2013-07-24 15:15:00,87.01,87.11,87.01,87.08,17500.0,58.4753,58.5425,58.4753,58.5223,17500.0
2013-07-24 15:20:00,87.07,87.2,87.07,87.17,25200.0,58.5156,58.603,58.5156,58.5828,25200.0
2013-07-24 15:25:00,87.17,87.17,87.1,87.13,39800.0,58.5828,58.5828,58.5358,58.5559,39800.0
2013-07-24 15:30:00,87.13,87.13,86.99,87.02,29900.0,58.5559,58.5559,58.4619,58.482,29900.0
2013-07-24 15:35:00,87.03,87.1,87.03,87.04,35700.0,58.4887,58.5358,58.4887,58.4955,35700.0
2013-07-24 15:40:00,87.04,87.09,86.96,86.97,101800.0,58.4955,58.5291,58.4417,58.4484,101800.0
2013-07-24 15:45:00,86.97,87.02,86.95,86.99,78800.0,58.4484,58.482,58.435,58.4619,78800.0
2013-07-24 15:50:00,86.99,87.1,86.97,87.0,90300.0,58.4619,58.5358,58.4484,58.4686,90300.0
2013-07-24 15:55:00,87.0,87.06,86.98,86.99,263400.0,58.4686,58.5089,58.4551,58.4619,263400.0
2013-07-25 09:30:00,86.94,87.19,86.81,86.97,54100.0,58.4283,58.5963,58.3409,58.4484,54100.0
2013-07-25 09:35:00,86.9,86.95,86.7,86.72,31000.0,58.4014,58.435,58.267,58.2804,31000.0
2013-07-25 09:40:00,86.74,87.0,86.66,86.92,26200.0,58.2938,58.4686,58.2401,58.4148,26200.0
2013-07-25 09:45:00,86.96,87.0,86.83,86.91,33700.0,58.4417,58.4686,58.3543,58.4081,33700.0
2013-07-25 09:50:00,86.94,87.01,86.8,86.8,85300.0,58.4283,58.4753,58.3342,58.3342,85300.0
2013-07-25 09:55:00,86.82,86.97,86.82,86.88,16700.0,58.3476,58.4484,58.3476,58.3879,16700.0
2013-07-25 10:00:00,86.9,86.98,86.81,86.82,21400.0,58.4014,58.4551,58.3409,58.3476,21400.0
2013-07-25 10:05:00,86.82,86.88,86.81,86.81,39000.0,58.3476,58.3879,58.3409,58.3409,39000.0
2013-07-25 10:10:00,86.82,86.88,86.8,86.82,31200.0,58.3476,58.3879,58.3342,58.3476,31200.0
2013-07-25 10:15:00,86.82,86.83,86.71,86.78,36900.0,58.3476,58.3543,58.2737,58.3207,36900.0
2013-07-25 10:20:00,86.77,86.77,86.64,86.72,80300.0,58.314,58.314,58.2266,58.2804,80300.0
2013-07-25 10:25:00,86.72,86.76,86.65,86.67,39100.0,58.2804,58.3073,58.2334,58.2468,39100.0
2013-07-25 10:30:00,86.68,86.8,86.68,86.72,38500.0,58.2535,58.3342,58.2535,58.2804,38500.0
2013-07-25 10:35:00,86.72,86.76,86.65,86.75,25700.0,58.2804,58.3073,58.2334,58.3006,25700.0
2013-07-25 10:40:00,86.75,86.85,86.75,86.83,25700.0,58.3006,58.3678,58.3006,58.3543,25700.0
2013-07-25 10:45:00,86.82,86.84,86.71,86.71,32800.0,58.3476,58.361,58.2737,58.2737,32800.0
2013-07-25 10:50:00,86.71,86.76,86.59,86.72,76700.0,58.2737,58.3073,58.193,58.2804,76700.0
2013-07-25 10:55:00,86.72,86.74,86.66,86.69,34100.0,58.2804,58.2938,58.2401,58.2602,34100.0
2013-07-25 11:00:00,86.69,86.7,86.59,86.59,16600.0,58.2602,58.267,58.193,58.193,16600.0
2013-07-25 11:05:00,86.58,86.58,86.41,86.52,38200.0,58.1863,58.1863,58.0721,58.146,38200.0
2013-07-25 11:10:00,86.52,86.52,86.4,86.41,28300.0,58.146,58.146,58.0653,58.0721,28300.0
2013-07-25 11:15:00,86.4,86.46,86.4,86.4,25300.0,58.0653,58.1057,58.0653,58.0653,25300.0
2013-07-25 11:20:00,86.4,86.43,86.34,86.34,35700.0,58.0653,58.0855,58.025,58.025,35700.0
2013-07-25 11:25:00,86.33,86.37,86.3,86.35,21300.0,58.0183,58.0452,57.9981,58.0317,21300.0
2013-07-25 11:30:00,86.36,86.48,86.33,86.48,24100.0,58.0385,58.1191,58.0183,58.1191,24100.0
2013-07-25 11:35:00,86.5,86.56,86.41,86.41,14900.0,58.1325,58.1729,58.0721,58.0721,14900.0
2013-07-25 11:40:00,86.4,86.52,86.4,86.5,12000.0,58.0653,58.146,58.0653,58.1325,12000.0
2013-07-25 11:45:00,86.49,86.56,86.45,86.47,51400.0,58.1258,58.1729,58.0989,58.1124,51400.0
2013-07-25 11:50:00,86.48,86.59,86.47,86.55,44900.0,58.1191,58.193,58.1124,58.1662,44900.0
2013-07-25 11:55:00,86.56,86.67,86.54,86.64,27200.0,58.1729,58.2468,58.1594,58.2266,27200.0
2013-07-25 12:00:00,86.64,86.66,86.59,86.65,12600.0,58.2266,58.2401,58.193,58.2334,12600.0
2013-07-25 12:05:00,86.66,86.7,86.64,86.65,12600.0,58.2401,58.267,58.2266,58.2334,12600.0
2013-07-25 12:10:00,86.69,86.73,86.68,86.69,34700.0,58.2602,58.2871,58.2535,58.2602,34700.0
2013-07-25 12:15:00,86.69,86.84,86.69,86.83,21400.0,58.2602,58.361,58.2602,58.3543,21400.0
2013-07-25 12:20:00,86.83,86.86,86.81,86.82,19300.0,58.3543,58.3745,58.3409,58.3476,19300.0
2013-07-25 12:25:00,86.82,86.86,86.81,86.81,19400.0,58.3476,58.3745,58.3409,58.3409,19400.0
2013-07-25 12:30:00,86.82,86.88,86.82,86.87,18200.0,58.3476,58.3879,58.3476,58.3812,18200.0
2013-07-25 12:35:00,86.87,86.89,86.81,86.88,22400.0,58.3812,58.3947,58.3409,58.3879,22400.0
2013-07-25 12:40:00,86.91,86.92,86.86,86.91,10100.0,58.4081,58.4148,58.3745,58.4081,10100.0
2013-07-25 12:45:00,86.93,87.0,86.93,87.0,16300.0,58.4215,58.4686,58.4215,58.4686,16300.0
2013-07-25 12:50:00,87.0,87.0,86.9,86.93,18700.0,58.4686,58.4686,58.4014,58.4215,18700.0
2013-07-25 12:55:00,86.93,87.01,86.93,86.96,22800.0,58.4215,58.4753,58.4215,58.4417,22800.0
2013-07-25 13:00:00,86.97,87.01,86.95,87.0,25400.0,58.4484,58.4753,58.435,58.4686,25400.0
2013-07-25 13:05:00,86.99,87.0,86.91,86.92,12800.0,58.4619,58.4686,58.4081,58.4148,12800.0
2013-07-25 13:10:00,86.93,86.95,86.82,86.82,14700.0,58.4215,58.435,58.3476,58.3476,14700.0
2013-07-25 13:15:00,86.83,86.86,86.8,86.84,16000.0,58.3543,58.3745,58.3342,58.361,16000.0
2013-07-25 13:20:00,86.85,86.87,86.82,86.83,13000.0,58.3678,58.3812,58.3476,58.3543,13000.0
2013-07-25 13:25:00,86.82,86.83,86.75,86.78,32400.0,58.3476,58.3543,58.3006,58.3207,32400.0
2013-07-25 13:30:00,86.77,86.79,86.76,86.77,24900.0,58.314,58.3274,58.3073,58.314,24900.0
2013-07-25 13:35:00,86.77,86.83,86.74,86.76,44900.0,58.314,58.3543,58.2938,58.3073,44900.0
2013-07-25 13:40:00,86.76,86.77,86.75,86.77,12900.0,58.3073,58.314,58.3006,58.314,12900.0
2013-07-25 13:45:00,86.77,86.78,86.74,86.76,25800.0,58.314,58.3207,58.2938,58.3073,25800.0
2013-07-25 13:50:00,86.75,86.76,86.74,86.75,14900.0,58.3006,58.3073,58.2938,58.3006,14900.0
2013-07-25 13:55:00,86.75,86.76,86.73,86.75,20900.0,58.3006,58.3073,58.2871,58.3006,20900.0
2013-07-25 14:00:00,86.75,86.78,86.74,86.78,24000.0,58.3006,58.3207,58.2938,58.3207,24000.0
2013-07-25 14:05:00,86.79,86.9,86.79,86.9,23200.0,58.3274,58.4014,58.3274,58.4014,23200.0
2013-07-25 14:10:00,86.9,86.93,86.89,86.92,15900.0,58.4014,58.4215,58.3947,58.4148,15900.0
2013-07-25 14:15:00,86.92,86.94,86.91,86.91,18600.0,58.4148,58.4283,58.4081,58.4081,18600.0
2013-07-25 14:20:00,86.91,86.91,86.78,86.78,17500.0,58.4081,58.4081,58.3207,58.3207,17500.0
2013-07-25 14:25:00,86.79,86.79,86.73,86.74,16400.0,58.3274,58.3274,58.2871,58.2938,16400.0
2013-07-25 14:30:00,86.73,86.73,86.69,86.7,17900.0,58.2871,58.2871,58.2602,58.267,17900.0
2013-07-25 14:35:00,86.7,86.76,86.68,86.75,21800.0,58.267,58.3073,58.2535,58.3006,21800.0
2013-07-25 14:40:00,86.74,86.76,86.72,86.72,23200.0,58.2938,58.3073,58.2804,58.2804,23200.0
2013-07-25 14:45:00,86.71,86.72,86.7,86.7,15100.0,58.2737,58.2804,58.267,58.267,15100.0
2013-07-25 14:50:00,86.7,86.76,86.7,86.72,29600.0,58.267,58.3073,58.267,58.2804,29600.0
2013-07-25 14:55:00,86.72,86.73,86.65,86.67,24300.0,58.2804,58.2871,58.2334,58.2468,24300.0
2013-07-25 15:00:00,86.68,86.7,86.66,86.67,19900.0,58.2535,58.267,58.2401,58.2468,19900.0
2013-07-25 15:05:00,86.67,86.76,86.64,86.75,37200.0,58.2468,58.3073,58.2266,58.3006,37200.0
2013-07-25 15:10:00,86.75,86.78,86.73,86.74,44900.0,58.3006,58.3207,58.2871,58.2938,44900.0
2013-07-25 15:15:00,86.75,86.78,86.7,86.75,28200.0,58.3006,58.3207,58.267,58.3006,28200.0
2013-07-25 15:20:00,86.75,86.77,86.7,86.77,36800.0,58.3006,58.314,58.267,58.314,36800.0
2013-07-25 15:25:00,86.77,86.83,86.73,86.78,55800.0,58.314,58.3543,58.2871,58.3207,55800.0
2013-07-25 15:30:00,86.79,86.95,86.75,86.86,44600.0,58.3274,58.435,58.3006,58.3745,44600.0
2013-07-25 15:35:00,86.87,87.0,86.87,86.97,36100.0,58.3812,58.4686,58.3812,58.4484,36100.0
2013-07-25 15:40:00,86.96,87.0,86.94,86.95,27600.0,58.4417,58.4686,58.4283,58.435,27600.0
2013-07-25 15:45:00,86.94,87.0,86.89,86.99,72600.0,58.4283,58.4686,58.3947,58.4619,72600.0
2013-07-25 15:50:00,87.0,87.0,86.87,86.9,130400.0,58.4686,58.4686,58.3812,58.4014,130400.0
2013-07-25 15:55:00,86.9,86.96,86.79,86.84,391700.0,58.4014,58.4417,58.3274,58.361,391700.0
2013-07-26 09:30:00,86.44,86.68,86.25,86.61,70900.0,58.0922,58.2535,57.9645,58.2065,70900.0
2013-07-26 09:35:00,86.65,86.75,86.52,86.71,33600.0,58.2334,58.3006,58.146,58.2737,33600.0
2013-07-26 09:40:00,86.73,86.81,86.64,86.68,53400.0,58.2871,58.3409,58.2266,58.2535,53400.0
2013-07-26 09:45:00,86.68,86.89,86.51,86.89,54100.0,58.2535,58.3947,58.1393,58.3947,54100.0
2013-07-26 09:50:00,86.83,86.89,86.68,86.86,20000.0,58.3543,58.3947,58.2535,58.3745,20000.0
2013-07-26 09:55:00,86.88,86.98,86.79,86.96,49100.0,58.3879,58.4551,58.3274,58.4417,49100.0
2013-07-26 10:00:00,86.95,87.11,86.93,87.0,35000.0,58.435,58.5425,58.4215,58.4686,35000.0
2013-07-26 10:05:00,87.0,87.01,86.92,86.97,21200.0,58.4686,58.4753,58.4148,58.4484,21200.0
2013-07-26 10:10:00,86.95,86.97,86.89,86.9,27500.0,58.435,58.4484,58.3947,58.4014,27500.0
2013-07-26 10:15:00,86.9,86.93,86.79,86.84,35700.0,58.4014,58.4215,58.3274,58.361,35700.0
2013-07-26 10:20:00,86.84,86.88,86.78,86.84,19000.0,58.361,58.3879,58.3207,58.361,19000.0
2013-07-26 10:25:00,86.85,86.87,86.7,86.72,28700.0,58.3678,58.3812,58.267,58.2804,28700.0
2013-07-26 10:30:00,86.7,86.76,86.68,86.74,14800.0,58.267,58.3073,58.2535,58.2938,14800.0
2013-07-26 10:35:00,86.75,86.78,86.7,86.77,22700.0,58.3006,58.3207,58.267,58.314,22700.0
2013-07-26 10:40:00,86.79,86.87,86.75,86.75,36200.0,58.3274,58.3812,58.3006,58.3006,36200.0
2013-07-26 10:45:00,86.74,86.76,86.42,86.42,46300.0,58.2938,58.3073,58.0788,58.0788,46300.0
2013-07-26 10:50:00,86.42,86.64,86.42,86.52,27000.0,58.0788,58.2266,58.0788,58.146,27000.0
2013-07-26 10:55:00,86.5,86.5,86.4,86.41,37600.0,58.1325,58.1325,58.0653,58.0721,37600.0
2013-07-26 11:00:00,86.41,86.61,86.4,86.57,38000.0,58.0721,58.2065,58.0653,58.1796,38000.0
2013-07-26 11:05:00,86.59,86.64,86.56,86.63,50300.0,58.193,58.2266,58.1729,58.2199,50300.0
2013-07-26 11:10:00,86.63,86.71,86.58,86.65,22200.0,58.2199,58.2737,58.1863,58.2334,22200.0
2013-07-26 11:15:00,86.64,86.64,86.55,86.55,34400.0,58.2266,58.2266,58.1662,58.1662,34400.0
2013-07-26 11:20:00,86.56,86.63,86.56,86.58,24100.0,58.1729,58.2199,58.1729,58.1863,24100.0
2013-07-26 11:25:00,86.58,86.67,86.58,86.67,15900.0,58.1863,58.2468,58.1863,58.2468,15900.0
2013-07-26 11:30:00,86.68,86.73,86.63,86.69,24600.0,58.2535,58.2871,58.2199,58.2602,24600.0
2013-07-26 11:35:00,86.68,86.69,86.64,86.67,18900.0,58.2535,58.2602,58.2266,58.2468,18900.0
2013-07-26 11:40:00,86.68,86.73,86.61,86.62,18500.0,58.2535,58.2871,58.2065,58.2132,18500.0
2013-07-26 11:45:00,86.63,86.72,86.63,86.64,19000.0,58.2199,58.2804,58.2199,58.2266,19000.0
2013-07-26 11:50:00,86.64,86.68,86.6,86.66,71300.0,58.2266,58.2535,58.1998,58.2401,71300.0
2013-07-26 11:55:00,86.66,86.84,86.66,86.84,20300.0,58.2401,58.361,58.2401,58.361,20300.0
2013-07-26 12:00:00,86.84,86.98,86.84,86.97,24300.0,58.361,58.4551,58.361,58.4484,24300.0
2013-07-26 12:05:00,86.96,86.97,86.83,86.91,24700.0,58.4417,58.4484,58.3543,58.4081,24700.0
2013-07-26 12:10:00,86.91,86.91,86.87,86.87,13000.0,58.4081,58.4081,58.3812,58.3812,13000.0
2013-07-26 12:15:00,86.87,86.9,86.84,86.89,19000.0,58.3812,58.4014,58.361,58.3947,19000.0
2013-07-26 12:20:00,86.9,86.9,86.85,86.88,7700.0,58.4014,58.4014,58.3678,58.3879,7700.0
2013-07-26 12:25:00,86.87,86.91,86.86,86.9,14600.0,58.3812,58.4081,58.3745,58.4014,14600.0
2013-07-26 12:30:00,86.89,86.91,86.88,86.9,13600.0,58.3947,58.4081,58.3879,58.4014,13600.0
2013-07-26 12:35:00,86.9,86.91,86.88,86.9,17000.0,58.4014,58.4081,58.3879,58.4014,17000.0
2013-07-26 12:40:00,86.9,86.9,86.85,86.85,14500.0,58.4014,58.4014,58.3678,58.3678,14500.0
2013-07-26 12:45:00,86.85,86.88,86.83,86.85,17200.0,58.3678,58.3879,58.3543,58.3678,17200.0
2013-07-26 12:50:00,86.85,86.88,86.82,86.86,14100.0,58.3678,58.3879,58.3476,58.3745,14100.0
2013-07-26 12:55:00,86.86,86.9,86.85,86.87,18100.0,58.3745,58.4014,58.3678,58.3812,18100.0
2013-07-26 13:00:00,86.87,86.9,86.87,86.89,10500.0,58.3812,58.4014,58.3812,58.3947,10500.0
2013-07-26 13:05:00,86.9,86.9,86.86,86.88,14400.0,58.4014,58.4014,58.3745,58.3879,14400.0
2013-07-26 13:10:00,86.89,86.9,86.82,86.83,11400.0,58.3947,58.4014,58.3476,58.3543,11400.0
2013-07-26 13:15:00,86.83,86.9,86.83,86.87,13900.0,58.3543,58.4014,58.3543,58.3812,13900.0
2013-07-26 13:20:00,86.86,86.89,86.85,86.89,26000.0,58.3745,58.3947,58.3678,58.3947,26000.0
2013-07-26 13:25:00,86.87,86.9,86.85,86.86,41900.0,58.3812,58.4014,58.3678,58.3745,41900.0
2013-07-26 13:30:00,86.86,86.87,86.81,86.87,58500.0,58.3745,58.3812,58.3409,58.3812,58500.0
2013-07-26 13:35:00,86.88,86.9,86.85,86.88,21400.0,58.3879,58.4014,58.3678,58.3879,21400.0
2013-07-26 13:40:00,86.88,86.9,86.84,86.84,11900.0,58.3879,58.4014,58.361,58.361,11900.0
2013-07-26 13:45:00,86.85,86.91,86.85,86.9,21100.0,58.3678,58.4081,58.3678,58.4014,21100.0
2013-07-26 13:50:00,86.91,86.91,86.85,86.87,31100.0,58.4081,58.4081,58.3678,58.3812,31100.0
2013-07-26 13:55:00,86.87,86.88,86.84,86.88,26100.0,58.3812,58.3879,58.361,58.3879,26100.0
2013-07-26 14:00:00,86.88,86.9,86.86,86.88,39400.0,58.3879,58.4014,58.3745,58.3879,39400.0
2013-07-26 14:05:00,86.87,86.9,86.87,86.9,28200.0,58.3812,58.4014,58.3812,58.4014,28200.0
2013-07-26 14:10:00,86.9,86.94,86.9,86.91,48000.0,58.4014,58.4283,58.4014,58.4081,48000.0
2013-07-26 14:15:00,86.91,86.91,86.83,86.83,37400.0,58.4081,58.4081,58.3543,58.3543,37400.0
2013-07-26 14:20:00,86.84,86.87,86.84,86.87,8900.0,58.361,58.3812,58.361,58.3812,8900.0
2013-07-26 14:25:00,86.87,86.88,86.8,86.83,24700.0,58.3812,58.3879,58.3342,58.3543,24700.0
2013-07-26 14:30:00,86.81,86.87,86.81,86.83,10100.0,58.3409,58.3812,58.3409,58.3543,10100.0
2013-07-26 14:35:00,86.84,86.89,86.82,86.88,25100.0,58.361,58.3947,58.3476,58.3879,25100.0
2013-07-26 14:40:00,86.88,86.92,86.86,86.87,20300.0,58.3879,58.4148,58.3745,58.3812,20300.0
2013-07-26 14:45:00,86.88,86.92,86.85,86.87,20500.0,58.3879,58.4148,58.3678,58.3812,20500.0
2013-07-26 14:50:00,86.87,86.94,86.87,86.92,30800.0,58.3812,58.4283,58.3812,58.4148,30800.0
2013-07-26 14:55:00,86.92,86.94,86.91,86.94,19400.0,58.4148,58.4283,58.4081,58.4283,19400.0
2013-07-26 15:00:00,86.94,86.99,86.88,86.9,28900.0,58.4283,58.4619,58.3879,58.4014,28900.0
2013-07-26 15:05:00,86.91,86.96,86.9,86.94,27400.0,58.4081,58.4417,58.4014,58.4283,27400.0
2013-07-26 15:10:00,86.94,86.98,86.93,86.93,22900.0,58.4283,58.4551,58.4215,58.4215,22900.0
2013-07-26 15:15:00,86.94,86.98,86.9,86.98,24800.0,58.4283,58.4551,58.4014,58.4551,24800.0
2013-07-26 15:20:00,86.98,87.03,86.96,87.0,37300.0,58.4551,58.4887,58.4417,58.4686,37300.0
2013-07-26 15:25:00,87.0,87.02,86.99,87.0,48300.0,58.4686,58.482,58.4619,58.4686,48300.0
2013-07-26 15:30:00,87.0,87.01,86.96,86.98,29100.0,58.4686,58.4753,58.4417,58.4551,29100.0
2013-07-26 15:35:00,86.98,87.05,86.98,86.99,43300.0,58.4551,58.5022,58.4551,58.4619,43300.0
2013-07-26 15:40:00,87.0,87.08,87.0,87.04,62200.0,58.4686,58.5223,58.4686,58.4955,62200.0
2013-07-26 15:45:00,87.05,87.11,87.0,87.09,99500.0,58.5022,58.5425,58.4686,58.5291,99500.0
2013-07-26 15:50:00,87.09,87.09,86.99,87.01,102100.0,58.5291,58.5291,58.4619,58.4753,102100.0
2013-07-26 15:55:00,87.01,87.02,86.96,86.98,220900.0,58.4753,58.482,58.4417,58.4551,220900.0
2013-07-29 09:30:00,86.75,87.01,86.66,86.99,53500.0,58.3006,58.4753,58.2401,58.4619,53500.0
2013-07-29 09:35:00,86.97,87.05,86.91,87.0,14800.0,58.4484,58.5022,58.4081,58.4686,14800.0
2013-07-29 09:40:00,86.99,86.99,86.87,86.91,21100.0,58.4619,58.4619,58.3812,58.4081,21100.0
2013-07-29 09:45:00,86.9,87.0,86.78,86.94,34000.0,58.4014,58.4686,58.3207,58.4283,34000.0
2013-07-29 09:50:00,86.95,87.02,86.81,86.95,29800.0,58.435,58.482,58.3409,58.435,29800.0
2013-07-29 09:55:00,86.93,87.04,86.9,87.0,29400.0,58.4215,58.4955,58.4014,58.4686,29400.0
2013-07-29 10:00:00,87.01,87.03,86.91,86.95,49400.0,58.4753,58.4887,58.4081,58.435,49400.0
2013-07-29 10:05:00,86.95,87.0,86.95,86.99,18700.0,58.435,58.4686,58.435,58.4619,18700.0
2013-07-29 10:10:00,86.99,87.0,86.92,86.94,27900.0,58.4619,58.4686,58.4148,58.4283,27900.0
2013-07-29 10:15:00,86.94,86.94,86.87,86.91,14600.0,58.4283,58.4283,58.3812,58.4081,14600.0
2013-07-29 10:20:00,86.93,87.0,86.93,86.96,21200.0,58.4215,58.4686,58.4215,58.4417,21200.0
2013-07-29 10:25:00,86.97,87.0,86.93,86.96,57200.0,58.4484,58.4686,58.4215,58.4417,57200.0
2013-07-29 10:30:00,86.95,87.01,86.93,86.94,30100.0,58.435,58.4753,58.4215,58.4283,30100.0
2013-07-29 10:35:00,86.94,87.0,86.9,87.0,19000.0,58.4283,58.4686,58.4014,58.4686,19000.0
2013-07-29 10:40:00,86.99,87.0,86.93,86.94,47700.0,58.4619,58.4686,58.4215,58.4283,47700.0
2013-07-29 10:45:00,86.94,87.0,86.92,86.96,24000.0,58.4283,58.4686,58.4148,58.4417,24000.0
2013-07-29 10:50:00,86.96,86.99,86.95,86.97,34900.0,58.4417,58.4619,58.435,58.4484,34900.0
2013-07-29 10:55:00,86.96,87.0,86.92,86.92,41500.0,58.4417,58.4686,58.4148,58.4148,41500.0
2013-07-29 11:00:00,86.92,86.95,86.91,86.93,17200.0,58.4148,58.435,58.4081,58.4215,17200.0
2013-07-29 11:05:00,86.93,86.96,86.9,86.91,23500.0,58.4215,58.4417,58.4014,58.4081,23500.0
2013-07-29 11:10:00,86.9,86.93,86.89,86.89,18600.0,58.4014,58.4215,58.3947,58.3947,18600.0
2013-07-29 11:15:00,86.89,86.96,86.87,86.93,33400.0,58.3947,58.4417,58.3812,58.4215,33400.0
2013-07-29 11:20:00,86.93,86.97,86.92,86.95,19300.0,58.4215,58.4484,58.4148,58.435,19300.0
2013-07-29 11:25:00,86.94,86.95,86.89,86.89,37200.0,58.4283,58.435,58.3947,58.3947,37200.0
2013-07-29 11:30:00,86.89,86.92,86.88,86.9,25700.0,58.3947,58.4148,58.3879,58.4014,25700.0
2013-07-29 11:35:00,86.89,86.9,86.8,86.87,20800.0,58.3947,58.4014,58.3342,58.3812,20800.0
2013-07-29 11:40:00,86.88,86.91,86.86,86.9,9800.0,58.3879,58.4081,58.3745,58.4014,9800.0
2013-07-29 11:45:00,86.91,86.92,86.86,86.88,18400.0,58.4081,58.4148,58.3745,58.3879,18400.0
2013-07-29 11:50:00,86.89,86.9,86.85,86.87,10100.0,58.3947,58.4014,58.3678,58.3812,10100.0
2013-07-29 11:55:00,86.86,86.88,86.81,86.87,16100.0,58.3745,58.3879,58.3409,58.3812,16100.0
2013-07-29 12:00:00,86.87,86.9,86.84,86.86,34400.0,58.3812,58.4014,58.361,58.3745,34400.0
2013-07-29 12:05:00,86.86,86.89,86.86,86.86,22000.0,58.3745,58.3947,58.3745,58.3745,22000.0
2013-07-29 12:10:00,86.87,86.88,86.83,86.85,22200.0,58.3812,58.3879,58.3543,58.3678,22200.0
2013-07-29 12:15:00,86.85,86.89,86.84,86.86,13100.0,58.3678,58.3947,58.361,58.3745,13100.0
2013-07-29 12:20:00,86.86,86.87,86.81,86.86,12100.0,58.3745,58.3812,58.3409,58.3745,12100.0
2013-07-29 12:25:00,86.86,86.9,86.8,86.8,18700.0,58.3745,58.4014,58.3342,58.3342,18700.0
2013-07-29 12:30:00,86.81,86.87,86.81,86.86,11200.0,58.3409,58.3812,58.3409,58.3745,11200.0
2013-07-29 12:35:00,86.87,86.9,86.87,86.89,8200.0,58.3812,58.4014,58.3812,58.3947,8200.0
2013-07-29 12:40:00,86.88,86.91,86.87,86.89,29400.0,58.3879,58.4081,58.3812,58.3947,29400.0
2013-07-29 12:45:00,86.88,86.91,86.86,86.86,22200.0,58.3879,58.4081,58.3745,58.3745,22200.0
2013-07-29 12:50:00,86.87,86.91,86.84,86.85,14200.0,58.3812,58.4081,58.361,58.3678,14200.0
2013-07-29 12:55:00,86.85,86.87,86.82,86.87,11900.0,58.3678,58.3812,58.3476,58.3812,11900.0
2013-07-29 13:00:00,86.87,86.9,86.83,86.88,9600.0,58.3812,58.4014,58.3543,58.3879,9600.0
2013-07-29 13:05:00,86.88,86.9,86.86,86.86,19700.0,58.3879,58.4014,58.3745,58.3745,19700.0
2013-07-29 13:10:00,86.86,86.91,86.85,86.9,22000.0,58.3745,58.4081,58.3678,58.4014,22000.0
2013-07-29 13:15:00,86.91,86.91,86.84,86.85,29800.0,58.4081,58.4081,58.361,58.3678,29800.0
2013-07-29 13:20:00,86.85,86.86,86.81,86.83,17500.0,58.3678,58.3745,58.3409,58.3543,17500.0
2013-07-29 13:25:00,86.82,86.82,86.77,86.81,16200.0,58.3476,58.3476,58.314,58.3409,16200.0
2013-07-29 13:30:00,86.81,86.89,86.81,86.86,14300.0,58.3409,58.3947,58.3409,58.3745,14300.0
2013-07-29 13:35:00,86.86,86.88,86.82,86.87,17500.0,58.3745,58.3879,58.3476,58.3812,17500.0
2013-07-29 13:40:00,86.87,86.87,86.83,86.83,20800.0,58.3812,58.3812,58.3543,58.3543,20800.0
2013-07-29 13:45:00,86.83,86.84,86.78,86.8,19100.0,58.3543,58.361,58.3207,58.3342,19100.0
2013-07-29 13:50:00,86.79,86.81,86.75,86.78,15700.0,58.3274,58.3409,58.3006,58.3207,15700.0
2013-07-29 13:55:00,86.79,86.8,86.75,86.78,27300.0,58.3274,58.3342,58.3006,58.3207,27300.0
2013-07-29 14:00:00,86.78,86.84,86.78,86.84,21100.0,58.3207,58.361,58.3207,58.361,21100.0
2013-07-29 14:05:00,86.84,86.84,86.83,86.84,18600.0,58.361,58.361,58.3543,58.361,18600.0
2013-07-29 14:10:00,86.83,86.84,86.79,86.79,31400.0,58.3543,58.361,58.3274,58.3274,31400.0
2013-07-29 14:15:00,86.78,86.84,86.77,86.84,32600.0,58.3207,58.361,58.314,58.361,32600.0
2013-07-29 14:20:00,86.83,86.88,86.82,86.88,26900.0,58.3543,58.3879,58.3476,58.3879,26900.0
2013-07-29 14:25:00,86.89,86.91,86.89,86.9,20600.0,58.3947,58.4081,58.3947,58.4014,20600.0
2013-07-29 14:30:00,86.9,86.92,86.88,86.89,43100.0,58.4014,58.4148,58.3879,58.3947,43100.0
2013-07-29 14:35:00,86.89,86.9,86.87,86.87,19800.0,58.3947,58.4014,58.3812,58.3812,19800.0
2013-07-29 14:40:00,86.87,86.91,86.86,86.9,24000.0,58.3812,58.4081,58.3745,58.4014,24000.0
2013-07-29 14:45:00,86.89,86.91,86.89,86.9,24600.0,58.3947,58.4081,58.3947,58.4014,24600.0
2013-07-29 14:50:00,86.89,86.89,86.87,86.89,12700.0,58.3947,58.3947,58.3812,58.3947,12700.0
2013-07-29 14:55:00,86.89,86.9,86.88,86.89,22900.0,58.3947,58.4014,58.3879,58.3947,22900.0
2013-07-29 15:00:00,86.89,86.91,86.89,86.89,25200.0,58.3947,58.4081,58.3947,58.3947,25200.0
2013-07-29 15:05:00,86.88,86.9,86.87,86.9,26400.0,58.3879,58.4014,58.3812,58.4014,26400.0
2013-07-29 15:10:00,86.9,86.91,86.89,86.89,31200.0,58.4014,58.4081,58.3947,58.3947,31200.0
2013-07-29 15:15:00,86.9,86.93,86.88,86.88,29800.0,58.4014,58.4215,58.3879,58.3879,29800.0
2013-07-29 15:20:00,86.89,86.9,86.86,86.9,29200.0,58.3947,58.4014,58.3745,58.4014,29200.0
2013-07-29 15:25:00,86.89,86.91,86.87,86.9,30500.0,58.3947,58.4081,58.3812,58.4014,30500.0
2013-07-29 15:30:00,86.9,86.91,86.85,86.87,44500.0,58.4014,58.4081,58.3678,58.3812,44500.0
2013-07-29 15:35:00,86.87,86.9,86.87,86.9,51100.0,58.3812,58.4014,58.3812,58.4014,51100.0
2013-07-29 15:40:00,86.9,86.9,86.86,86.87,68200.0,58.4014,58.4014,58.3745,58.3812,68200.0
2013-07-29 15:45:00,86.87,86.88,86.81,86.85,69000.0,58.3812,58.3879,58.3409,58.3678,69000.0
2013-07-29 15:50:00,86.85,86.85,86.73,86.73,69800.0,58.3678,58.3678,58.2871,58.2871,69800.0
2013-07-29 15:55:00,86.73,86.82,86.63,86.82,288300.0,58.2871,58.3476,58.2199,58.3476,288300.0
2013-07-30 09:30:00,86.93,87.22,86.91,87.0,81100.0,58.4215,58.6164,58.4081,58.4686,81100.0
2013-07-30 09:35:00,87.0,87.04,86.9,86.98,36100.0,58.4686,58.4955,58.4014,58.4551,36100.0
2013-07-30 09:40:00,86.98,87.0,86.87,86.96,33100.0,58.4551,58.4686,58.3812,58.4417,33100.0
2013-07-30 09:45:00,86.98,87.0,86.81,86.85,26100.0,58.4551,58.4686,58.3409,58.3678,26100.0
2013-07-30 09:50:00,86.85,86.94,86.81,86.84,18600.0,58.3678,58.4283,58.3409,58.361,18600.0
2013-07-30 09:55:00,86.85,87.0,86.84,86.94,51900.0,58.3678,58.4686,58.361,58.4283,51900.0
2013-07-30 10:00:00,86.93,86.93,86.85,86.9,56000.0,58.4215,58.4215,58.3678,58.4014,56000.0
2013-07-30 10:05:00,86.91,86.95,86.84,86.88,87200.0,58.4081,58.435,58.361,58.3879,87200.0
2013-07-30 10:10:00,86.88,86.88,86.7,86.78,58600.0,58.3879,58.3879,58.267,58.3207,58600.0
2013-07-30 10:15:00,86.79,86.83,86.75,86.75,38900.0,58.3274,58.3543,58.3006,58.3006,38900.0
2013-07-30 10:20:00,86.76,86.91,86.76,86.87,38100.0,58.3073,58.4081,58.3073,58.3812,38100.0
2013-07-30 10:25:00,86.89,86.9,86.77,86.82,21200.0,58.3947,58.4014,58.314,58.3476,21200.0
2013-07-30 10:30:00,86.81,86.84,86.75,86.75,29300.0,58.3409,58.361,58.3006,58.3006,29300.0
2013-07-30 10:35:00,86.76,86.78,86.7,86.7,29600.0,58.3073,58.3207,58.267,58.267,29600.0
2013-07-30 10:40:00,86.72,86.8,86.72,86.8,49000.0,58.2804,58.3342,58.2804,58.3342,49000.0
2013-07-30 10:45:00,86.79,86.79,86.74,86.78,14500.0,58.3274,58.3274,58.2938,58.3207,14500.0
2013-07-30 10:50:00,86.78,86.85,86.77,86.83,31600.0,58.3207,58.3678,58.314,58.3543,31600.0
2013-07-30 10:55:00,86.84,86.84,86.7,86.73,28000.0,58.361,58.361,58.267,58.2871,28000.0
2013-07-30 11:00:00,86.72,86.73,86.65,86.65,22000.0,58.2804,58.2871,58.2334,58.2334,22000.0
2013-07-30 11:05:00,86.64,86.64,86.58,86.6,19300.0,58.2266,58.2266,58.1863,58.1998,19300.0
2013-07-30 11:10:00,86.6,86.73,86.6,86.71,27400.0,58.1998,58.2871,58.1998,58.2737,27400.0
2013-07-30 11:15:00,86.71,86.82,86.7,86.81,49200.0,58.2737,58.3476,58.267,58.3409,49200.0
2013-07-30 11:20:00,86.82,86.9,86.82,86.88,20200.0,58.3476,58.4014,58.3476,58.3879,20200.0
2013-07-30 11:25:00,86.88,86.9,86.86,86.9,14700.0,58.3879,58.4014,58.3745,58.4014,14700.0
2013-07-30 11:30:00,86.89,86.9,86.85,86.87,24200.0,58.3947,58.4014,58.3678,58.3812,24200.0
2013-07-30 11:35:00,86.85,86.89,86.83,86.84,19500.0,58.3678,58.3947,58.3543,58.361,19500.0
2013-07-30 11:40:00,86.85,86.86,86.8,86.81,18000.0,58.3678,58.3745,58.3342,58.3409,18000.0
2013-07-30 11:45:00,86.81,86.81,86.74,86.75,26600.0,58.3409,58.3409,58.2938,58.3006,26600.0
2013-07-30 11:50:00,86.75,86.81,86.72,86.72,28200.0,58.3006,58.3409,58.2804,58.2804,28200.0
2013-07-30 11:55:00,86.71,86.73,86.66,86.67,22400.0,58.2737,58.2871,58.2401,58.2468,22400.0
2013-07-30 12:00:00,86.68,86.7,86.66,86.68,20600.0,58.2535,58.267,58.2401,58.2535,20600.0
2013-07-30 12:05:00,86.68,86.75,86.67,86.72,22000.0,58.2535,58.3006,58.2468,58.2804,22000.0
2013-07-30 12:10:00,86.73,86.75,86.64,86.65,37200.0,58.2871,58.3006,58.2266,58.2334,37200.0
2013-07-30 12:15:00,86.64,86.66,86.61,86.61,29600.0,58.2266,58.2401,58.2065,58.2065,29600.0
2013-07-30 12:20:00,86.62,86.66,86.61,86.62,33800.0,58.2132,58.2401,58.2065,58.2132,33800.0
2013-07-30 12:25:00,86.61,86.62,86.55,86.57,23800.0,58.2065,58.2132,58.1662,58.1796,23800.0
2013-07-30 12:30:00,86.58,86.61,86.55,86.57,29500.0,58.1863,58.2065,58.1662,58.1796,29500.0
2013-07-30 12:35:00,86.57,86.62,86.54,86.62,24400.0,58.1796,58.2132,58.1594,58.2132,24400.0
2013-07-30 12:40:00,86.61,86.68,86.61,86.68,11400.0,58.2065,58.2535,58.2065,58.2535,11400.0
2013-07-30 12:45:00,86.68,86.73,86.67,86.69,28900.0,58.2535,58.2871,58.2468,58.2602,28900.0
2013-07-30 12:50:00,86.68,86.68,86.6,86.6,31600.0,58.2535,58.2535,58.1998,58.1998,31600.0
2013-07-30 12:55:00,86.6,86.61,86.56,86.61,24800.0,58.1998,58.2065,58.1729,58.2065,24800.0
2013-07-30 13:00:00,86.61,86.64,86.61,86.62,21300.0,58.2065,58.2266,58.2065,58.2132,21300.0
2013-07-30 13:05:00,86.63,86.64,86.59,86.59,20400.0,58.2199,58.2266,58.193,58.193,20400.0
2013-07-30 13:10:00,86.59,86.59,86.55,86.56,26500.0,58.193,58.193,58.1662,58.1729,26500.0
2013-07-30 13:15:00,86.56,86.57,86.51,86.54,26900.0,58.1729,58.1796,58.1393,58.1594,26900.0
2013-07-30 13:20:00,86.54,86.55,86.5,86.52,27200.0,58.1594,58.1662,58.1325,58.146,27200.0
2013-07-30 13:25:00,86.54,86.55,86.5,86.51,22800.0,58.1594,58.1662,58.1325,58.1393,22800.0
2013-07-30 13:30:00,86.5,86.55,86.42,86.47,59800.0,58.1325,58.1662,58.0788,58.1124,59800.0
2013-07-30 13:35:00,86.47,86.48,86.44,86.46,21100.0,58.1124,58.1191,58.0922,58.1057,21100.0
2013-07-30 13:40:00,86.45,86.46,86.35,86.35,24000.0,58.0989,58.1057,58.0317,58.0317,24000.0
2013-07-30 13:45:00,86.35,86.37,86.3,86.36,27600.0,58.0317,58.0452,57.9981,58.0385,27600.0
2013-07-30 13:50:00,86.37,86.45,86.36,86.43,19000.0,58.0452,58.0989,58.0385,58.0855,19000.0
2013-07-30 13:55:00,86.43,86.44,86.37,86.4,18900.0,58.0855,58.0922,58.0452,58.0653,18900.0
2013-07-30 14:00:00,86.39,86.45,86.39,86.45,23300.0,58.0586,58.0989,58.0586,58.0989,23300.0
2013-07-30 14:05:00,86.45,86.46,86.36,86.36,21000.0,58.0989,58.1057,58.0385,58.0385,21000.0
2013-07-30 14:10:00,86.36,86.38,86.31,86.32,40600.0,58.0385,58.0519,58.0049,58.0116,40600.0
2013-07-30 14:15:00,86.32,86.42,86.31,86.42,29600.0,58.0116,58.0788,58.0049,58.0788,29600.0
2013-07-30 14:20:00,86.43,86.48,86.42,86.43,26000.0,58.0855,58.1191,58.0788,58.0855,26000.0
2013-07-30 14:25:00,86.43,86.44,86.4,86.41,27200.0,58.0855,58.0922,58.0653,58.0721,27200.0
2013-07-30 14:30:00,86.41,86.49,86.41,86.47,31300.0,58.0721,58.1258,58.0721,58.1124,31300.0
2013-07-30 14:35:00,86.48,86.5,86.44,86.49,27900.0,58.1191,58.1325,58.0922,58.1258,27900.0
2013-07-30 14:40:00,86.48,86.49,86.42,86.43,33900.0,58.1191,58.1258,58.0788,58.0855,33900.0
2013-07-30 14:45:00,86.43,86.43,86.36,86.4,33100.0,58.0855,58.0855,58.0385,58.0653,33100.0
2013-07-30 14:50:00,86.41,86.5,86.41,86.5,29300.0,58.0721,58.1325,58.0721,58.1325,29300.0
2013-07-30 14:55:00,86.51,86.52,86.45,86.45,21100.0,58.1393,58.146,58.0989,58.0989,21100.0
2013-07-30 15:00:00,86.45,86.46,86.36,86.4,43100.0,58.0989,58.1057,58.0385,58.0653,43100.0
2013-07-30 15:05:00,86.4,86.55,86.4,86.55,43100.0,58.0653,58.1662,58.0653,58.1662,43100.0
2013-07-30 15:10:00,86.56,86.63,86.56,86.62,38500.0,58.1729,58.2199,58.1729,58.2132,38500.0
2013-07-30 15:15:00,86.62,86.63,86.56,86.57,28200.0,58.2132,58.2199,58.1729,58.1796,28200.0
2013-07-30 15:20:00,86.56,86.62,86.56,86.6,39200.0,58.1729,58.2132,58.1729,58.1998,39200.0
2013-07-30 15:25:00,86.59,86.59,86.54,86.56,45900.0,58.193,58.193,58.1594,58.1729,45900.0
2013-07-30 15:30:00,86.56,86.56,86.48,86.49,42600.0,58.1729,58.1729,58.1191,58.1258,42600.0
2013-07-30 15:35:00,86.5,86.51,86.46,86.46,46800.0,58.1325,58.1393,58.1057,58.1057,46800.0
2013-07-30 15:40:00,86.46,86.55,86.46,86.52,57400.0,58.1057,58.1662,58.1057,58.146,57400.0
2013-07-30 15:45:00,86.52,86.56,86.48,86.53,95100.0,58.146,58.1729,58.1191,58.1527,95100.0
2013-07-30 15:50:00,86.52,86.54,86.47,86.48,87600.0,58.146,58.1594,58.1124,58.1191,87600.0
2013-07-30 15:55:00,86.47,86.51,86.42,86.45,269200.0,58.1124,58.1393,58.0788,58.0989,269200.0
2013-07-31 09:30:00,86.38,86.71,86.38,86.7,54800.0,58.0519,58.2737,58.0519,58.267,54800.0
2013-07-31 09:35:00,86.7,86.85,86.65,86.65,79500.0,58.267,58.3678,58.2334,58.2334,79500.0
2013-07-31 09:40:00,86.66,86.83,86.63,86.72,60400.0,58.2401,58.3543,58.2199,58.2804,60400.0
2013-07-31 09:45:00,86.73,86.95,86.67,86.95,22100.0,58.2871,58.435,58.2468,58.435,22100.0
2013-07-31 09:50:00,86.93,87.0,86.91,86.99,41200.0,58.4215,58.4686,58.4081,58.4619,41200.0
2013-07-31 09:55:00,87.0,87.06,86.92,86.99,43500.0,58.4686,58.5089,58.4148,58.4619,43500.0
2013-07-31 10:00:00,86.99,87.01,86.9,86.96,36400.0,58.4619,58.4753,58.4014,58.4417,36400.0
2013-07-31 10:05:00,86.95,86.98,86.87,86.88,34400.0,58.435,58.4551,58.3812,58.3879,34400.0
2013-07-31 10:10:00,86.88,86.94,86.84,86.87,50200.0,58.3879,58.4283,58.361,58.3812,50200.0
2013-07-31 10:15:00,86.88,86.99,86.88,86.97,37100.0,58.3879,58.4619,58.3879,58.4484,37100.0
2013-07-31 10:20:00,86.96,87.0,86.89,86.92,51800.0,58.4417,58.4686,58.3947,58.4148,51800.0
2013-07-31 10:25:00,86.93,87.1,86.92,87.1,49700.0,58.4215,58.5358,58.4148,58.5358,49700.0
2013-07-31 10:30:00,87.09,87.12,87.06,87.09,49300.0,58.5291,58.5492,58.5089,58.5291,49300.0
2013-07-31 10:35:00,87.11,87.47,87.1,87.47,58400.0,58.5425,58.7844,58.5358,58.7844,58400.0
2013-07-31 10:40:00,87.46,87.51,87.42,87.51,61300.0,58.7777,58.8113,58.7508,58.8113,61300.0
2013-07-31 10:45:00,87.52,87.59,87.49,87.49,43600.0,58.818,58.8651,58.7979,58.7979,43600.0
2013-07-31 10:50:00,87.53,87.6,87.48,87.53,30700.0,58.8248,58.8718,58.7912,58.8248,30700.0
2013-07-31 10:55:00,87.51,87.59,87.48,87.59,53800.0,58.8113,58.8651,58.7912,58.8651,53800.0
2013-07-31 11:00:00,87.6,87.61,87.52,87.52,32300.0,58.8718,58.8785,58.818,58.818,32300.0
2013-07-31 11:05:00,87.51,87.51,87.48,87.48,21400.0,58.8113,58.8113,58.7912,58.7912,21400.0
2013-07-31 11:10:00,87.48,87.53,87.47,87.52,35500.0,58.7912,58.8248,58.7844,58.818,35500.0
2013-07-31 11:15:00,87.52,87.64,87.52,87.62,35100.0,58.818,58.8987,58.818,58.8852,35100.0
2013-07-31 11:20:00,87.62,87.62,87.55,87.56,23600.0,58.8852,58.8852,58.8382,58.8449,23600.0
2013-07-31 11:25:00,87.57,87.58,87.43,87.43,26100.0,58.8516,58.8584,58.7576,58.7576,26100.0
2013-07-31 11:30:00,87.43,87.5,87.43,87.46,32000.0,58.7576,58.8046,58.7576,58.7777,32000.0
2013-07-31 11:35:00,87.45,87.46,87.27,87.3,48300.0,58.771,58.7777,58.65,58.6702,48300.0
2013-07-31 11:40:00,87.31,87.33,87.25,87.26,25600.0,58.6769,58.6904,58.6366,58.6433,25600.0
2013-07-31 11:45:00,87.27,87.29,87.26,87.29,22200.0,58.65,58.6635,58.6433,58.6635,22200.0
2013-07-31 11:50:00,87.29,87.29,87.24,87.25,33900.0,58.6635,58.6635,58.6299,58.6366,33900.0
2013-07-31 11:55:00,87.25,87.26,87.23,87.24,16100.0,58.6366,58.6433,58.6231,58.6299,16100.0
2013-07-31 12:00:00,87.23,87.27,87.22,87.27,28000.0,58.6231,58.65,58.6164,58.65,28000.0
2013-07-31 12:05:00,87.28,87.33,87.26,87.33,13100.0,58.6568,58.6904,58.6433,58.6904,13100.0
2013-07-31 12:10:00,87.35,87.35,87.2,87.2,23700.0,58.7038,58.7038,58.603,58.603,23700.0
2013-07-31 12:15:00,87.2,87.2,87.17,87.19,18600.0,58.603,58.603,58.5828,58.5963,18600.0
2013-07-31 12:20:00,87.2,87.21,87.13,87.14,18900.0,58.603,58.6097,58.5559,58.5627,18900.0
2013-07-31 12:25:00,87.15,87.15,87.09,87.1,18400.0,58.5694,58.5694,58.5291,58.5358,18400.0
2013-07-31 12:30:00,87.1,87.12,87.02,87.09,36200.0,58.5358,58.5492,58.482,58.5291,36200.0
2013-07-31 12:35:00,87.08,87.08,87.0,87.0,21900.0,58.5223,58.5223,58.4686,58.4686,21900.0
2013-07-31 12:40:00,87.0,87.02,86.93,86.95,28000.0,58.4686,58.482,58.4215,58.435,28000.0
2013-07-31 12:45:00,86.94,86.97,86.94,86.97,14400.0,58.4283,58.4484,58.4283,58.4484,14400.0
2013-07-31 12:50:00,86.97,86.97,86.94,86.97,14400.0,58.4484,58.4484,58.4283,58.4484,14400.0
2013-07-31 12:55:00,86.97,87.03,86.96,87.03,13500.0,58.4484,58.4887,58.4417,58.4887,13500.0
2013-07-31 13:00:00,87.02,87.08,87.01,87.07,13600.0,58.482,58.5223,58.4753,58.5156,13600.0
2013-07-31 13:05:00,87.07,87.09,87.03,87.07,17400.0,58.5156,58.5291,58.4887,58.5156,17400.0
2013-07-31 13:10:00,87.07,87.08,87.02,87.06,16800.0,58.5156,58.5223,58.482,58.5089,16800.0
2013-07-31 13:15:00,87.06,87.07,87.03,87.05,14700.0,58.5089,58.5156,58.4887,58.5022,14700.0
2013-07-31 13:20:00,87.05,87.1,87.05,87.08,18700.0,58.5022,58.5358,58.5022,58.5223,18700.0
2013-07-31 13:25:00,87.07,87.07,87.03,87.04,12400.0,58.5156,58.5156,58.4887,58.4955,12400.0
2013-07-31 13:30:00,87.05,87.09,87.05,87.09,17800.0,58.5022,58.5291,58.5022,58.5291,17800.0
2013-07-31 13:35:00,87.09,87.11,87.09,87.09,19000.0,58.5291,58.5425,58.5291,58.5291,19000.0
2013-07-31 13:40:00,87.09,87.13,87.09,87.11,10500.0,58.5291,58.5559,58.5291,58.5425,10500.0
2013-07-31 13:45:00,87.11,87.17,87.1,87.16,16900.0,58.5425,58.5828,58.5358,58.5761,16900.0
2013-07-31 13:50:00,87.17,87.17,87.09,87.11,23500.0,58.5828,58.5828,58.5291,58.5425,23500.0
2013-07-31 13:55:00,87.11,87.14,87.06,87.07,28900.0,58.5425,58.5627,58.5089,58.5156,28900.0
2013-07-31 14:00:00,87.06,87.3,86.98,87.21,53900.0,58.5089,58.6702,58.4551,58.6097,53900.0
2013-07-31 14:05:00,87.22,87.26,87.11,87.24,17900.0,58.6164,58.6433,58.5425,58.6299,17900.0
2013-07-31 14:10:00,87.23,87.23,87.11,87.13,28900.0,58.6231,58.6231,58.5425,58.5559,28900.0
2013-07-31 14:15:00,87.13,87.16,86.91,87.0,45400.0,58.5559,58.5761,58.4081,58.4686,45400.0
2013-07-31 14:20:00,87.03,87.2,87.01,87.19,30100.0,58.4887,58.603,58.4753,58.5963,30100.0
2013-07-31 14:25:00,87.17,87.26,87.17,87.2,18500.0,58.5828,58.6433,58.5828,58.603,18500.0
2013-07-31 14:30:00,87.22,87.35,87.22,87.34,38000.0,58.6164,58.7038,58.6164,58.6971,38000.0
2013-07-31 14:35:00,87.35,87.44,87.32,87.37,35500.0,58.7038,58.7643,58.6836,58.7172,35500.0
2013-07-31 14:40:00,87.37,87.5,87.37,87.46,27900.0,58.7172,58.8046,58.7172,58.7777,27900.0
2013-07-31 14:45:00,87.46,87.48,87.39,87.4,38700.0,58.7777,58.7912,58.7307,58.7374,38700.0
2013-07-31 14:50:00,87.41,87.46,87.4,87.45,27500.0,58.7441,58.7777,58.7374,58.771,27500.0
2013-07-31 14:55:00,87.46,87.47,87.44,87.46,22800.0,58.7777,58.7844,58.7643,58.7777,22800.0
2013-07-31 15:00:00,87.46,87.46,87.38,87.43,19000.0,58.7777,58.7777,58.724,58.7576,19000.0
2013-07-31 15:05:00,87.44,87.46,87.34,87.37,28700.0,58.7643,58.7777,58.6971,58.7172,28700.0
2013-07-31 15:10:00,87.38,87.4,87.25,87.28,32000.0,58.724,58.7374,58.6366,58.6568,32000.0
2013-07-31 15:15:00,87.28,87.31,87.26,87.26,25100.0,58.6568,58.6769,58.6433,58.6433,25100.0
2013-07-31 15:20:00,87.26,87.32,87.2,87.27,28000.0,58.6433,58.6836,58.603,58.65,28000.0
2013-07-31 15:25:00,87.27,87.32,87.23,87.31,42900.0,58.65,58.6836,58.6231,58.6769,42900.0
2013-07-31 15:30:00,87.32,87.32,87.17,87.19,40900.0,58.6836,58.6836,58.5828,58.5963,40900.0
2013-07-31 15:35:00,87.19,87.25,87.15,87.15,34400.0,58.5963,58.6366,58.5694,58.5694,34400.0
2013-07-31 15:40:00,87.16,87.16,87.03,87.04,53700.0,58.5761,58.5761,58.4887,58.4955,53700.0
2013-07-31 15:45:00,87.04,87.04,86.89,86.9,122600.0,58.4955,58.4955,58.3947,58.4014,122600.0
2013-07-31 15:50:00,86.9,86.98,86.84,86.84,117100.0,58.4014,58.4551,58.361,58.361,117100.0
2013-07-31 15:55:00,86.84,86.93,86.79,86.88,273000.0,58.361,58.4215,58.3274,58.3879,273000.0
2013-08-01 09:30:00,87.38,87.73,87.36,87.51,56600.0,58.724,58.9592,58.7105,58.8113,56600.0
2013-08-01 09:35:00,87.51,87.67,87.5,87.54,30100.0,58.8113,58.9189,58.8046,58.8315,30100.0
2013-08-01 09:40:00,87.56,87.59,87.51,87.51,33700.0,58.8449,58.8651,58.8113,58.8113,33700.0
2013-08-01 09:45:00,87.51,87.68,87.51,87.68,27600.0,58.8113,58.9256,58.8113,58.9256,27600.0
2013-08-01 09:50:00,87.69,87.72,87.57,87.66,28000.0,58.9323,58.9525,58.8516,58.9121,28000.0
2013-08-01 09:55:00,87.69,87.86,87.67,87.81,50100.0,58.9323,59.0465,58.9189,59.0129,50100.0
2013-08-01 10:00:00,87.82,88.0,87.81,87.97,69700.0,59.0197,59.1406,59.0129,59.1205,69700.0
2013-08-01 10:05:00,87.97,88.0,87.91,87.94,33600.0,59.1205,59.1406,59.0801,59.1003,33600.0
2013-08-01 10:10:00,87.94,88.22,87.93,88.19,69600.0,59.1003,59.2885,59.0936,59.2683,69600.0
2013-08-01 10:15:00,88.21,88.21,88.06,88.08,25300.0,59.2818,59.2818,59.181,59.1944,25300.0
2013-08-01 10:20:00,88.06,88.18,88.06,88.12,32100.0,59.181,59.2616,59.181,59.2213,32100.0
2013-08-01 10:25:00,88.12,88.22,88.1,88.2,36700.0,59.2213,59.2885,59.2078,59.275,36700.0
2013-08-01 10:30:00,88.2,88.2,88.1,88.1,23200.0,59.275,59.275,59.2078,59.2078,23200.0
2013-08-01 10:35:00,88.1,88.13,88.04,88.06,24200.0,59.2078,59.228,59.1675,59.181,24200.0
2013-08-01 10:40:00,88.06,88.13,88.04,88.08,21400.0,59.181,59.228,59.1675,59.1944,21400.0
2013-08-01 10:45:00,88.09,88.18,88.09,88.11,49300.0,59.2011,59.2616,59.2011,59.2146,49300.0
2013-08-01 10:50:00,88.12,88.17,88.06,88.07,24100.0,59.2213,59.2549,59.181,59.1877,24100.0
2013-08-01 10:55:00,88.06,88.13,88.05,88.13,20100.0,59.181,59.228,59.1742,59.228,20100.0
2013-08-01 11:00:00,88.13,88.15,87.97,88.0,41900.0,59.228,59.2414,59.1205,59.1406,41900.0
2013-08-01 11:05:00,88.01,88.1,87.98,88.07,25000.0,59.1473,59.2078,59.1272,59.1877,25000.0
2013-08-01 11:10:00,88.05,88.09,87.95,87.95,29500.0,59.1742,59.2011,59.107,59.107,29500.0
2013-08-01 11:15:00,87.95,87.98,87.89,87.96,34300.0,59.107,59.1272,59.0667,59.1137,34300.0
2013-08-01 11:20:00,87.96,88.03,87.95,88.02,25200.0,59.1137,59.1608,59.107,59.1541,25200.0
2013-08-01 11:25:00,88.01,88.01,87.92,87.93,14400.0,59.1473,59.1473,59.0869,59.0936,14400.0
2013-08-01 11:30:00,87.92,88.04,87.92,88.01,33400.0,59.0869,59.1675,59.0869,59.1473,33400.0
2013-08-01 11:35:00,88.02,88.16,87.98,88.15,50300.0,59.1541,59.2482,59.1272,59.2414,50300.0
2013-08-01 11:40:00,88.15,88.2,88.15,88.19,38500.0,59.2414,59.275,59.2414,59.2683,38500.0
2013-08-01 11:45:00,88.17,88.3,88.17,88.29,32500.0,59.2549,59.3422,59.2549,59.3355,32500.0
2013-08-01 11:50:00,88.3,88.34,88.25,88.28,37000.0,59.3422,59.3691,59.3086,59.3288,37000.0
2013-08-01 11:55:00,88.29,88.43,88.29,88.42,49500.0,59.3355,59.4296,59.3355,59.4229,49500.0
2013-08-01 12:00:00,88.42,88.49,88.32,88.32,47900.0,59.4229,59.4699,59.3557,59.3557,47900.0
2013-08-01 12:05:00,88.32,88.32,88.19,88.2,33900.0,59.3557,59.3557,59.2683,59.275,33900.0
2013-08-01 12:10:00,88.19,88.25,88.13,88.17,25900.0,59.2683,59.3086,59.228,59.2549,25900.0
2013-08-01 12:15:00,88.18,88.28,88.15,88.25,29900.0,59.2616,59.3288,59.2414,59.3086,29900.0
2013-08-01 12:20:00,88.25,88.29,88.22,88.27,15800.0,59.3086,59.3355,59.2885,59.3221,15800.0
2013-08-01 12:25:00,88.26,88.36,88.25,88.36,21000.0,59.3154,59.3826,59.3086,59.3826,21000.0
2013-08-01 12:30:00,88.36,88.36,88.29,88.34,38500.0,59.3826,59.3826,59.3355,59.3691,38500.0
2013-08-01 12:35:00,88.34,88.35,88.29,88.29,19400.0,59.3691,59.3758,59.3355,59.3355,19400.0
2013-08-01 12:40:00,88.29,88.3,88.27,88.27,21700.0,59.3355,59.3422,59.3221,59.3221,21700.0
2013-08-01 12:45:00,88.26,88.28,88.21,88.28,18800.0,59.3154,59.3288,59.2818,59.3288,18800.0
2013-08-01 12:50:00,88.28,88.37,88.28,88.33,15300.0,59.3288,59.3893,59.3288,59.3624,15300.0
2013-08-01 12:55:00,88.32,88.32,88.26,88.3,13900.0,59.3557,59.3557,59.3154,59.3422,13900.0
2013-08-01 13:00:00,88.3,88.32,88.25,88.26,19400.0,59.3422,59.3557,59.3086,59.3154,19400.0
2013-08-01 13:05:00,88.26,88.26,88.16,88.19,22700.0,59.3154,59.3154,59.2482,59.2683,22700.0
2013-08-01 13:10:00,88.19,88.28,88.19,88.28,19600.0,59.2683,59.3288,59.2683,59.3288,19600.0
2013-08-01 13:15:00,88.28,88.3,88.26,88.29,21000.0,59.3288,59.3422,59.3154,59.3355,21000.0
2013-08-01 13:20:00,88.28,88.28,88.25,88.26,17000.0,59.3288,59.3288,59.3086,59.3154,17000.0
2013-08-01 13:25:00,88.26,88.29,88.26,88.29,7600.0,59.3154,59.3355,59.3154,59.3355,7600.0
2013-08-01 13:30:00,88.3,88.31,88.25,88.31,32200.0,59.3422,59.349,59.3086,59.349,32200.0
2013-08-01 13:35:00,88.31,88.32,88.24,88.24,17200.0,59.349,59.3557,59.3019,59.3019,17200.0
2013-08-01 13:40:00,88.23,88.29,88.21,88.29,27800.0,59.2952,59.3355,59.2818,59.3355,27800.0
2013-08-01 13:45:00,88.29,88.31,88.24,88.25,41600.0,59.3355,59.349,59.3019,59.3086,41600.0
2013-08-01 13:50:00,88.25,88.26,88.21,88.22,34200.0,59.3086,59.3154,59.2818,59.2885,34200.0
2013-08-01 13:55:00,88.22,88.26,88.22,88.25,29500.0,59.2885,59.3154,59.2885,59.3086,29500.0
2013-08-01 14:00:00,88.25,88.3,88.23,88.29,23400.0,59.3086,59.3422,59.2952,59.3355,23400.0
2013-08-01 14:05:00,88.27,88.32,88.24,88.32,30800.0,59.3221,59.3557,59.3019,59.3557,30800.0
2013-08-01 14:10:00,88.32,88.36,88.32,88.32,21700.0,59.3557,59.3826,59.3557,59.3557,21700.0
2013-08-01 14:15:00,88.31,88.32,88.27,88.28,19400.0,59.349,59.3557,59.3221,59.3288,19400.0
2013-08-01 14:20:00,88.28,88.36,88.28,88.34,33600.0,59.3288,59.3826,59.3288,59.3691,33600.0
2013-08-01 14:25:00,88.34,88.36,88.3,88.32,61000.0,59.3691,59.3826,59.3422,59.3557,61000.0
2013-08-01 14:30:00,88.33,88.36,88.29,88.31,36500.0,59.3624,59.3826,59.3355,59.349,36500.0
2013-08-01 14:35:00,88.31,88.32,88.26,88.28,25600.0,59.349,59.3557,59.3154,59.3288,25600.0
2013-08-01 14:40:00,88.28,88.28,88.16,88.16,29600.0,59.3288,59.3288,59.2482,59.2482,29600.0
2013-08-01 14:45:00,88.15,88.18,88.1,88.13,32800.0,59.2414,59.2616,59.2078,59.228,32800.0
2013-08-01 14:50:00,88.14,88.23,88.13,88.22,26100.0,59.2347,59.2952,59.228,59.2885,26100.0
2013-08-01 14:55:00,88.21,88.23,88.19,88.2,15200.0,59.2818,59.2952,59.2683,59.275,15200.0
2013-08-01 15:00:00,88.2,88.22,88.15,88.17,33700.0,59.275,59.2885,59.2414,59.2549,33700.0
2013-08-01 15:05:00,88.18,88.22,88.16,88.18,24400.0,59.2616,59.2885,59.2482,59.2616,24400.0
2013-08-01 15:10:00,88.19,88.19,88.16,88.18,29600.0,59.2683,59.2683,59.2482,59.2616,29600.0
2013-08-01 15:15:00,88.18,88.2,88.14,88.2,37800.0,59.2616,59.275,59.2347,59.275,37800.0
2013-08-01 15:20:00,88.2,88.21,88.09,88.11,26200.0,59.275,59.2818,59.2011,59.2146,26200.0
2013-08-01 15:25:00,88.1,88.23,88.06,88.23,40200.0,59.2078,59.2952,59.181,59.2952,40200.0
2013-08-01 15:30:00,88.22,88.25,88.18,88.22,41500.0,59.2885,59.3086,59.2616,59.2885,41500.0
2013-08-01 15:35:00,88.22,88.31,88.18,88.3,62000.0,59.2885,59.349,59.2616,59.3422,62000.0
2013-08-01 15:40:00,88.3,88.32,88.22,88.22,40300.0,59.3422,59.3557,59.2885,59.2885,40300.0
2013-08-01 15:45:00,88.22,88.23,88.14,88.14,76100.0,59.2885,59.2952,59.2347,59.2347,76100.0
2013-08-01 15:50:00,88.15,88.16,88.08,88.12,79100.0,59.2414,59.2482,59.1944,59.2213,79100.0
2013-08-01 15:55:00,88.12,88.13,87.95,88.01,223200.0,59.2213,59.228,59.107,59.1473,223200.0
2013-08-02 09:30:00,87.65,87.84,87.63,87.82,53400.0,58.9054,59.0331,58.892,59.0197,53400.0
2013-08-02 09:35:00,87.83,87.83,87.55,87.57,62900.0,59.0264,59.0264,58.8382,58.8516,62900.0
2013-08-02 09:40:00,87.58,87.76,87.51,87.53,35300.0,58.8584,58.9793,58.8113,58.8248,35300.0
2013-08-02 09:45:00,87.55,87.63,87.5,87.62,49300.0,58.8382,58.892,58.8046,58.8852,49300.0
2013-08-02 09:50:00,87.63,87.71,87.55,87.7,39800.0,58.892,58.9457,58.8382,58.939,39800.0
2013-08-02 09:55:00,87.69,87.77,87.62,87.66,20300.0,58.9323,58.9861,58.8852,58.9121,20300.0
2013-08-02 10:00:00,87.65,87.67,87.53,87.66,31900.0,58.9054,58.9189,58.8248,58.9121,31900.0
2013-08-02 10:05:00,87.66,87.9,87.66,87.9,29800.0,58.9121,59.0734,58.9121,59.0734,29800.0
2013-08-02 10:10:00,87.9,87.95,87.86,87.9,26600.0,59.0734,59.107,59.0465,59.0734,26600.0
2013-08-02 10:15:00,87.89,87.99,87.87,87.98,33900.0,59.0667,59.1339,59.0533,59.1272,33900.0
2013-08-02 10:20:00,87.97,87.97,87.87,87.89,34200.0,59.1205,59.1205,59.0533,59.0667,34200.0
2013-08-02 10:25:00,87.89,87.91,87.78,87.81,34400.0,59.0667,59.0801,58.9928,59.0129,34400.0
2013-08-02 10:30:00,87.82,87.84,87.69,87.7,16900.0,59.0197,59.0331,58.9323,58.939,16900.0
2013-08-02 10:35:00,87.71,87.72,87.6,87.62,24000.0,58.9457,58.9525,58.8718,58.8852,24000.0
2013-08-02 10:40:00,87.63,87.67,87.62,87.65,26200.0,58.892,58.9189,58.8852,58.9054,26200.0
2013-08-02 10:45:00,87.65,87.68,87.55,87.57,31500.0,58.9054,58.9256,58.8382,58.8516,31500.0
2013-08-02 10:50:00,87.58,87.61,87.53,87.57,22100.0,58.8584,58.8785,58.8248,58.8516,22100.0
2013-08-02 10:55:00,87.58,87.61,87.51,87.51,17400.0,58.8584,58.8785,58.8113,58.8113,17400.0
2013-08-02 11:00:00,87.51,87.53,87.45,87.45,44700.0,58.8113,58.8248,58.771,58.771,44700.0
2013-08-02 11:05:00,87.45,87.48,87.39,87.43,21000.0,58.771,58.7912,58.7307,58.7576,21000.0
2013-08-02 11:10:00,87.42,87.5,87.4,87.5,29600.0,58.7508,58.8046,58.7374,58.8046,29600.0
2013-08-02 11:15:00,87.51,87.69,87.49,87.68,17900.0,58.8113,58.9323,58.7979,58.9256,17900.0
2013-08-02 11:20:00,87.69,87.74,87.62,87.62,53200.0,58.9323,58.9659,58.8852,58.8852,53200.0
2013-08-02 11:25:00,87.62,87.71,87.62,87.71,16900.0,58.8852,58.9457,58.8852,58.9457,16900.0
2013-08-02 11:30:00,87.72,87.73,87.65,87.65,12800.0,58.9525,58.9592,58.9054,58.9054,12800.0
2013-08-02 11:35:00,87.64,87.7,87.64,87.67,51900.0,58.8987,58.939,58.8987,58.9189,51900.0
2013-08-02 11:40:00,87.68,87.72,87.65,87.67,15200.0,58.9256,58.9525,58.9054,58.9189,15200.0
2013-08-02 11:45:00,87.67,87.67,87.61,87.61,6100.0,58.9189,58.9189,58.8785,58.8785,6100.0
2013-08-02 11:50:00,87.61,87.63,87.61,87.63,14900.0,58.8785,58.892,58.8785,58.892,14900.0
2013-08-02 11:55:00,87.63,87.72,87.63,87.72,16300.0,58.892,58.9525,58.892,58.9525,16300.0
2013-08-02 12:00:00,87.72,87.77,87.7,87.73,21700.0,58.9525,58.9861,58.939,58.9592,21700.0
2013-08-02 12:05:00,87.73,87.74,87.7,87.71,9300.0,58.9592,58.9659,58.939,58.9457,9300.0
2013-08-02 12:10:00,87.71,87.71,87.66,87.67,10700.0,58.9457,58.9457,58.9121,58.9189,10700.0
2013-08-02 12:15:00,87.67,87.67,87.61,87.65,8100.0,58.9189,58.9189,58.8785,58.9054,8100.0
2013-08-02 12:20:00,87.65,87.73,87.64,87.7,15200.0,58.9054,58.9592,58.8987,58.939,15200.0
2013-08-02 12:25:00,87.69,87.69,87.59,87.6,13400.0,58.9323,58.9323,58.8651,58.8718,13400.0
2013-08-02 12:30:00,87.6,87.73,87.6,87.73,8900.0,58.8718,58.9592,58.8718,58.9592,8900.0
2013-08-02 12:35:00,87.74,87.76,87.71,87.71,18000.0,58.9659,58.9793,58.9457,58.9457,18000.0
2013-08-02 12:40:00,87.71,87.75,87.7,87.74,16400.0,58.9457,58.9726,58.939,58.9659,16400.0
2013-08-02 12:45:00,87.74,87.83,87.74,87.83,39800.0,58.9659,59.0264,58.9659,59.0264,39800.0
2013-08-02 12:50:00,87.82,87.83,87.69,87.71,24900.0,59.0197,59.0264,58.9323,58.9457,24900.0
2013-08-02 12:55:00,87.71,87.8,87.71,87.76,14500.0,58.9457,59.0062,58.9457,58.9793,14500.0
2013-08-02 13:00:00,87.76,87.77,87.66,87.66,13500.0,58.9793,58.9861,58.9121,58.9121,13500.0
2013-08-02 13:05:00,87.66,87.67,87.6,87.67,27000.0,58.9121,58.9189,58.8718,58.9189,27000.0
2013-08-02 13:10:00,87.66,87.76,87.64,87.75,14700.0,58.9121,58.9793,58.8987,58.9726,14700.0
2013-08-02 13:15:00,87.76,87.77,87.71,87.72,14000.0,58.9793,58.9861,58.9457,58.9525,14000.0
2013-08-02 13:20:00,87.72,87.73,87.69,87.73,10600.0,58.9525,58.9592,58.9323,58.9592,10600.0
2013-08-02 13:25:00,87.73,87.79,87.73,87.74,14700.0,58.9592,58.9995,58.9592,58.9659,14700.0
2013-08-02 13:30:00,87.74,87.78,87.72,87.74,15300.0,58.9659,58.9928,58.9525,58.9659,15300.0
2013-08-02 13:35:00,87.74,87.74,87.68,87.7,15300.0,58.9659,58.9659,58.9256,58.939,15300.0
2013-08-02 13:40:00,87.68,87.69,87.64,87.65,18200.0,58.9256,58.9323,58.8987,58.9054,18200.0
2013-08-02 13:45:00,87.65,87.7,87.64,87.68,9100.0,58.9054,58.939,58.8987,58.9256,9100.0
2013-08-02 13:50:00,87.68,87.72,87.67,87.68,29600.0,58.9256,58.9525,58.9189,58.9256,29600.0
2013-08-02 13:55:00,87.67,87.72,87.67,87.71,13700.0,58.9189,58.9525,58.9189,58.9457,13700.0
2013-08-02 14:00:00,87.71,87.73,87.7,87.73,15400.0,58.9457,58.9592,58.939,58.9592,15400.0
2013-08-02 14:05:00,87.73,87.75,87.72,87.73,16400.0,58.9592,58.9726,58.9525,58.9592,16400.0
2013-08-02 14:10:00,87.74,87.78,87.72,87.78,13900.0,58.9659,58.9928,58.9525,58.9928,13900.0
2013-08-02 14:15:00,87.79,87.84,87.79,87.81,16300.0,58.9995,59.0331,58.9995,59.0129,16300.0
2013-08-02 14:20:00,87.81,87.81,87.77,87.77,24200.0,59.0129,59.0129,58.9861,58.9861,24200.0
2013-08-02 14:25:00,87.77,87.88,87.77,87.84,18100.0,58.9861,59.06,58.9861,59.0331,18100.0
2013-08-02 14:30:00,87.84,87.84,87.79,87.81,15000.0,59.0331,59.0331,58.9995,59.0129,15000.0
2013-08-02 14:35:00,87.8,87.84,87.75,87.81,28200.0,59.0062,59.0331,58.9726,59.0129,28200.0
2013-08-02 14:40:00,87.8,87.82,87.77,87.77,16500.0,59.0062,59.0197,58.9861,58.9861,16500.0
2013-08-02 14:45:00,87.76,87.78,87.73,87.76,19200.0,58.9793,58.9928,58.9592,58.9793,19200.0
2013-08-02 14:50:00,87.76,87.76,87.73,87.74,11300.0,58.9793,58.9793,58.9592,58.9659,11300.0
2013-08-02 14:55:00,87.73,87.76,87.69,87.72,20800.0,58.9592,58.9793,58.9323,58.9525,20800.0
2013-08-02 15:00:00,87.71,87.75,87.7,87.73,20600.0,58.9457,58.9726,58.939,58.9592,20600.0
2013-08-02 15:05:00,87.73,87.79,87.72,87.77,21500.0,58.9592,58.9995,58.9525,58.9861,21500.0
2013-08-02 15:10:00,87.77,87.81,87.76,87.77,21200.0,58.9861,59.0129,58.9793,58.9861,21200.0
2013-08-02 15:15:00,87.76,87.79,87.74,87.74,20000.0,58.9793,58.9995,58.9659,58.9659,20000.0
2013-08-02 15:20:00,87.74,87.76,87.72,87.73,16600.0,58.9659,58.9793,58.9525,58.9592,16600.0
2013-08-02 15:25:00,87.74,87.84,87.73,87.83,34900.0,58.9659,59.0331,58.9592,59.0264,34900.0
2013-08-02 15:30:00,87.83,87.84,87.76,87.81,28300.0,59.0264,59.0331,58.9793,59.0129,28300.0
2013-08-02 15:35:00,87.82,87.87,87.82,87.86,30400.0,59.0197,59.0533,59.0197,59.0465,30400.0
2013-08-02 15:40:00,87.86,87.93,87.84,87.91,33500.0,59.0465,59.0936,59.0331,59.0801,33500.0
2013-08-02 15:45:00,87.92,87.94,87.88,87.9,57400.0,59.0869,59.1003,59.06,59.0734,57400.0
2013-08-02 15:50:00,87.9,87.92,87.84,87.91,41200.0,59.0734,59.0869,59.0331,59.0801,41200.0
2013-08-02 15:55:00,87.91,87.93,87.79,87.9,132600.0,59.0801,59.0936,58.9995,59.0734,132600.0
2013-08-05 09:30:00,87.63,88.02,87.63,87.86,31400.0,58.892,59.1541,58.892,59.0465,31400.0
2013-08-05 09:35:00,87.86,87.86,87.6,87.79,21800.0,59.0465,59.0465,58.8718,58.9995,21800.0
2013-08-05 09:40:00,87.82,87.97,87.75,87.75,58400.0,59.0197,59.1205,58.9726,58.9726,58400.0
2013-08-05 09:45:00,87.76,87.82,87.69,87.74,50100.0,58.9793,59.0197,58.9323,58.9659,50100.0
2013-08-05 09:50:00,87.79,87.85,87.77,87.81,21800.0,58.9995,59.0398,58.9861,59.0129,21800.0
2013-08-05 09:55:00,87.83,87.87,87.81,87.87,17400.0,59.0264,59.0533,59.0129,59.0533,17400.0
2013-08-05 10:00:00,87.88,87.91,87.73,87.78,30200.0,59.06,59.0801,58.9592,58.9928,30200.0
2013-08-05 10:05:00,87.79,87.88,87.79,87.81,30900.0,58.9995,59.06,58.9995,59.0129,30900.0
2013-08-05 10:10:00,87.8,87.84,87.78,87.78,14100.0,59.0062,59.0331,58.9928,58.9928,14100.0
2013-08-05 10:15:00,87.79,87.85,87.79,87.84,15300.0,58.9995,59.0398,58.9995,59.0331,15300.0
2013-08-05 10:20:00,87.84,87.87,87.73,87.77,47700.0,59.0331,59.0533,58.9592,58.9861,47700.0
2013-08-05 10:25:00,87.76,87.87,87.76,87.86,15700.0,58.9793,59.0533,58.9793,59.0465,15700.0
2013-08-05 10:30:00,87.87,88.0,87.87,87.98,29200.0,59.0533,59.1406,59.0533,59.1272,29200.0
2013-08-05 10:35:00,87.98,88.06,87.93,88.06,17400.0,59.1272,59.181,59.0936,59.181,17400.0
2013-08-05 10:40:00,88.06,88.23,88.06,88.23,28700.0,59.181,59.2952,59.181,59.2952,28700.0
2013-08-05 10:45:00,88.24,88.27,88.2,88.22,36800.0,59.3019,59.3221,59.275,59.2885,36800.0
2013-08-05 10:50:00,88.22,88.22,88.09,88.13,21000.0,59.2885,59.2885,59.2011,59.228,21000.0
2013-08-05 10:55:00,88.12,88.18,88.1,88.13,31800.0,59.2213,59.2616,59.2078,59.228,31800.0
2013-08-05 11:00:00,88.14,88.2,88.12,88.17,15900.0,59.2347,59.275,59.2213,59.2549,15900.0
2013-08-05 11:05:00,88.17,88.19,88.15,88.17,13000.0,59.2549,59.2683,59.2414,59.2549,13000.0
2013-08-05 11:10:00,88.18,88.19,88.12,88.12,23700.0,59.2616,59.2683,59.2213,59.2213,23700.0
2013-08-05 11:15:00,88.12,88.16,88.11,88.13,19600.0,59.2213,59.2482,59.2146,59.228,19600.0
2013-08-05 11:20:00,88.13,88.15,88.09,88.14,16900.0,59.228,59.2414,59.2011,59.2347,16900.0
2013-08-05 11:25:00,88.13,88.16,88.12,88.15,16900.0,59.228,59.2482,59.2213,59.2414,16900.0
2013-08-05 11:30:00,88.14,88.14,88.05,88.09,59600.0,59.2347,59.2347,59.1742,59.2011,59600.0
2013-08-05 11:35:00,88.08,88.13,88.07,88.13,32000.0,59.1944,59.228,59.1877,59.228,32000.0
2013-08-05 11:40:00,88.12,88.15,88.12,88.15,15000.0,59.2213,59.2414,59.2213,59.2414,15000.0
2013-08-05 11:45:00,88.16,88.17,88.13,88.16,24000.0,59.2482,59.2549,59.228,59.2482,24000.0
2013-08-05 11:50:00,88.17,88.18,88.12,88.14,13100.0,59.2549,59.2616,59.2213,59.2347,13100.0
2013-08-05 11:55:00,88.14,88.14,88.08,88.09,16500.0,59.2347,59.2347,59.1944,59.2011,16500.0
2013-08-05 12:00:00,88.09,88.09,88.04,88.08,17200.0,59.2011,59.2011,59.1675,59.1944,17200.0
2013-08-05 12:05:00,88.08,88.08,88.04,88.06,15300.0,59.1944,59.1944,59.1675,59.181,15300.0
2013-08-05 12:10:00,88.06,88.12,88.04,88.09,42100.0,59.181,59.2213,59.1675,59.2011,42100.0
2013-08-05 12:15:00,88.1,88.12,88.06,88.12,15000.0,59.2078,59.2213,59.181,59.2213,15000.0
2013-08-05 12:20:00,88.13,88.15,88.1,88.15,14900.0,59.228,59.2414,59.2078,59.2414,14900.0
2013-08-05 12:25:00,88.16,88.16,88.12,88.12,13500.0,59.2482,59.2482,59.2213,59.2213,13500.0
2013-08-05 12:30:00,88.13,88.13,88.09,88.1,14200.0,59.228,59.228,59.2011,59.2078,14200.0
2013-08-05 12:35:00,88.08,88.1,88.01,88.02,11900.0,59.1944,59.2078,59.1473,59.1541,11900.0
2013-08-05 12:40:00,88.02,88.02,87.98,88.01,8900.0,59.1541,59.1541,59.1272,59.1473,8900.0
2013-08-05 12:45:00,88.01,88.07,88.0,88.07,20900.0,59.1473,59.1877,59.1406,59.1877,20900.0
2013-08-05 12:50:00,88.08,88.09,88.06,88.06,16200.0,59.1944,59.2011,59.181,59.181,16200.0
2013-08-05 12:55:00,88.06,88.06,88.0,88.01,10100.0,59.181,59.181,59.1406,59.1473,10100.0
2013-08-05 13:00:00,88.03,88.06,88.01,88.02,25700.0,59.1608,59.181,59.1473,59.1541,25700.0
2013-08-05 13:05:00,88.03,88.03,87.9,87.91,11700.0,59.1608,59.1608,59.0734,59.0801,11700.0
2013-08-05 13:10:00,87.91,87.91,87.85,87.87,9800.0,59.0801,59.0801,59.0398,59.0533,9800.0
2013-08-05 13:15:00,87.87,87.9,87.87,87.89,10600.0,59.0533,59.0734,59.0533,59.0667,10600.0
2013-08-05 13:20:00,87.88,87.97,87.88,87.97,21200.0,59.06,59.1205,59.06,59.1205,21200.0
2013-08-05 13:25:00,87.98,88.0,87.97,87.98,7700.0,59.1272,59.1406,59.1205,59.1272,7700.0
2013-08-05 13:30:00,87.97,87.97,87.92,87.95,8100.0,59.1205,59.1205,59.0869,59.107,8100.0
2013-08-05 13:35:00,87.96,87.98,87.95,87.98,8300.0,59.1137,59.1272,59.107,59.1272,8300.0
2013-08-05 13:40:00,87.98,88.02,87.98,87.98,28300.0,59.1272,59.1541,59.1272,59.1272,28300.0
2013-08-05 13:45:00,87.97,88.01,87.95,87.96,24700.0,59.1205,59.1473,59.107,59.1137,24700.0
2013-08-05 13:50:00,87.97,87.99,87.91,87.91,16800.0,59.1205,59.1339,59.0801,59.0801,16800.0
2013-08-05 13:55:00,87.91,87.92,87.89,87.89,11100.0,59.0801,59.0869,59.0667,59.0667,11100.0
2013-08-05 14:00:00,87.89,87.89,87.85,87.89,23700.0,59.0667,59.0667,59.0398,59.0667,23700.0
2013-08-05 14:05:00,87.9,87.96,87.89,87.95,74300.0,59.0734,59.1137,59.0667,59.107,74300.0
2013-08-05 14:10:00,87.94,87.94,87.88,87.92,31700.0,59.1003,59.1003,59.06,59.0869,31700.0
2013-08-05 14:15:00,87.89,87.91,87.88,87.89,16800.0,59.0667,59.0801,59.06,59.0667,16800.0
2013-08-05 14:20:00,87.89,87.9,87.83,87.83,14700.0,59.0667,59.0734,59.0264,59.0264,14700.0
2013-08-05 14:25:00,87.84,87.91,87.81,87.86,21200.0,59.0331,59.0801,59.0129,59.0465,21200.0
2013-08-05 14:30:00,87.85,87.88,87.82,87.83,14400.0,59.0398,59.06,59.0197,59.0264,14400.0
2013-08-05 14:35:00,87.83,87.83,87.78,87.79,15700.0,59.0264,59.0264,58.9928,58.9995,15700.0
2013-08-05 14:40:00,87.8,87.81,87.77,87.78,18600.0,59.0062,59.0129,58.9861,58.9928,18600.0
2013-08-05 14:45:00,87.78,87.81,87.75,87.79,36000.0,58.9928,59.0129,58.9726,58.9995,36000.0
2013-08-05 14:50:00,87.79,87.81,87.75,87.76,24400.0,58.9995,59.0129,58.9726,58.9793,24400.0
2013-08-05 14:55:00,87.76,87.79,87.75,87.76,22700.0,58.9793,58.9995,58.9726,58.9793,22700.0
2013-08-05 15:00:00,87.76,87.82,87.74,87.8,26100.0,58.9793,59.0197,58.9659,59.0062,26100.0
2013-08-05 15:05:00,87.79,87.82,87.78,87.79,20600.0,58.9995,59.0197,58.9928,58.9995,20600.0
2013-08-05 15:10:00,87.79,87.81,87.75,87.75,21400.0,58.9995,59.0129,58.9726,58.9726,21400.0
2013-08-05 15:15:00,87.75,87.8,87.75,87.78,21500.0,58.9726,59.0062,58.9726,58.9928,21500.0
2013-08-05 15:20:00,87.79,87.81,87.78,87.8,18500.0,58.9995,59.0129,58.9928,59.0062,18500.0
2013-08-05 15:25:00,87.8,87.9,87.8,87.88,22800.0,59.0062,59.0734,59.0062,59.06,22800.0
2013-08-05 15:30:00,87.89,87.98,87.89,87.97,31900.0,59.0667,59.1272,59.0667,59.1205,31900.0
2013-08-05 15:35:00,87.96,87.97,87.86,87.88,24000.0,59.1137,59.1205,59.0465,59.06,24000.0
2013-08-05 15:40:00,87.88,88.01,87.88,88.0,44600.0,59.06,59.1473,59.06,59.1406,44600.0
2013-08-05 15:45:00,88.0,88.02,87.91,87.91,46700.0,59.1406,59.1541,59.0801,59.0801,46700.0
2013-08-05 15:50:00,87.92,87.98,87.82,87.82,38800.0,59.0869,59.1272,59.0197,59.0197,38800.0
2013-08-05 15:55:00,87.82,87.93,87.8,87.89,107200.0,59.0197,59.0936,59.0062,59.0667,107200.0
2013-08-06 09:30:00,87.82,88.28,87.73,88.25,61500.0,59.0197,59.3288,58.9592,59.3086,61500.0
2013-08-06 09:35:00,88.27,88.46,88.06,88.42,56400.0,59.3221,59.4498,59.181,59.4229,56400.0
2013-08-06 09:40:00,88.42,88.65,88.3,88.61,76200.0,59.4229,59.5775,59.3422,59.5506,76200.0
2013-08-06 09:45:00,88.61,88.69,88.41,88.41,54900.0,59.5506,59.6043,59.4162,59.4162,54900.0
2013-08-06 09:50:00,88.4,88.43,88.17,88.2,70100.0,59.4094,59.4296,59.2549,59.275,70100.0
2013-08-06 09:55:00,88.19,88.4,88.19,88.34,40000.0,59.2683,59.4094,59.2683,59.3691,40000.0
2013-08-06 10:00:00,88.34,88.53,88.33,88.52,52100.0,59.3691,59.4968,59.3624,59.4901,52100.0
2013-08-06 10:05:00,88.54,88.54,88.42,88.46,52100.0,59.5035,59.5035,59.4229,59.4498,52100.0
2013-08-06 10:10:00,88.46,88.47,88.36,88.41,47300.0,59.4498,59.4565,59.3826,59.4162,47300.0
2013-08-06 10:15:00,88.41,88.43,88.37,88.42,68100.0,59.4162,59.4296,59.3893,59.4229,68100.0
2013-08-06 10:20:00,88.4,88.42,88.24,88.26,36300.0,59.4094,59.4229,59.3019,59.3154,36300.0
2013-08-06 10:25:00,88.25,88.29,88.21,88.26,41600.0,59.3086,59.3355,59.2818,59.3154,41600.0
2013-08-06 10:30:00,88.26,88.3,88.14,88.18,35300.0,59.3154,59.3422,59.2347,59.2616,35300.0
2013-08-06 10:35:00,88.18,88.25,88.17,88.19,21500.0,59.2616,59.3086,59.2549,59.2683,21500.0
2013-08-06 10:40:00,88.19,88.23,88.11,88.22,33000.0,59.2683,59.2952,59.2146,59.2885,33000.0
2013-08-06 10:45:00,88.22,88.23,88.18,88.22,24200.0,59.2885,59.2952,59.2616,59.2885,24200.0
2013-08-06 10:50:00,88.22,88.22,88.12,88.14,34500.0,59.2885,59.2885,59.2213,59.2347,34500.0
2013-08-06 10:55:00,88.14,88.16,88.07,88.1,35600.0,59.2347,59.2482,59.1877,59.2078,35600.0
2013-08-06 11:00:00,88.09,88.15,88.05,88.08,35500.0,59.2011,59.2414,59.1742,59.1944,35500.0
2013-08-06 11:05:00,88.08,88.13,88.07,88.13,33400.0,59.1944,59.228,59.1877,59.228,33400.0
2013-08-06 11:10:00,88.12,88.26,88.1,88.21,48900.0,59.2213,59.3154,59.2078,59.2818,48900.0
2013-08-06 11:15:00,88.2,88.23,88.18,88.21,26100.0,59.275,59.2952,59.2616,59.2818,26100.0
2013-08-06 11:20:00,88.21,88.21,87.88,87.89,52000.0,59.2818,59.2818,59.06,59.0667,52000.0
2013-08-06 11:25:00,87.89,88.0,87.89,87.93,39900.0,59.0667,59.1406,59.0667,59.0936,39900.0
2013-08-06 11:30:00,87.94,88.0,87.92,87.99,49600.0,59.1003,59.1406,59.0869,59.1339,49600.0
2013-08-06 11:35:00,87.98,88.02,87.95,87.95,18100.0,59.1272,59.1541,59.107,59.107,18100.0
2013-08-06 11:40:00,87.95,87.99,87.95,87.97,21000.0,59.107,59.1339,59.107,59.1205,21000.0
2013-08-06 11:45:00,87.98,88.02,87.97,88.0,21500.0,59.1272,59.1541,59.1205,59.1406,21500.0
2013-08-06 11:50:00,88.01,88.02,87.92,87.92,23800.0,59.1473,59.1541,59.0869,59.0869,23800.0
2013-08-06 11:55:00,87.92,87.94,87.77,87.78,23000.0,59.0869,59.1003,58.9861,58.9928,23000.0
2013-08-06 12:00:00,87.78,87.83,87.75,87.78,18100.0,58.9928,59.0264,58.9726,58.9928,18100.0
2013-08-06 12:05:00,87.78,87.83,87.77,87.79,20000.0,58.9928,59.0264,58.9861,58.9995,20000.0
2013-08-06 12:10:00,87.8,87.8,87.75,87.76,17900.0,59.0062,59.0062,58.9726,58.9793,17900.0
2013-08-06 12:15:00,87.76,87.8,87.75,87.78,26600.0,58.9793,59.0062,58.9726,58.9928,26600.0
2013-08-06 12:20:00,87.79,87.81,87.75,87.75,11200.0,58.9995,59.0129,58.9726,58.9726,11200.0
2013-08-06 12:25:00,87.75,87.82,87.75,87.82,22800.0,58.9726,59.0197,58.9726,59.0197,22800.0
2013-08-06 12:30:00,87.82,87.84,87.77,87.77,20900.0,59.0197,59.0331,58.9861,58.9861,20900.0
2013-08-06 12:35:00,87.77,87.88,87.76,87.84,15900.0,58.9861,59.06,58.9793,59.0331,15900.0
2013-08-06 12:40:00,87.85,87.98,87.82,87.97,47800.0,59.0398,59.1272,59.0197,59.1205,47800.0
2013-08-06 12:45:00,87.95,88.03,87.95,88.03,29800.0,59.107,59.1608,59.107,59.1608,29800.0
2013-08-06 12:50:00,88.03,88.05,87.98,87.99,15200.0,59.1608,59.1742,59.1272,59.1339,15200.0
2013-08-06 12:55:00,87.98,87.98,87.88,87.94,11100.0,59.1272,59.1272,59.06,59.1003,11100.0
2013-08-06 13:00:00,87.95,87.99,87.95,87.95,14900.0,59.107,59.1339,59.107,59.107,14900.0
2013-08-06 13:05:00,87.97,87.98,87.91,87.91,18800.0,59.1205,59.1272,59.0801,59.0801,18800.0
2013-08-06 13:10:00,87.91,87.99,87.89,87.98,11000.0,59.0801,59.1339,59.0667,59.1272,11000.0
2013-08-06 13:15:00,87.99,88.0,87.94,87.98,18800.0,59.1339,59.1406,59.1003,59.1272,18800.0
2013-08-06 13:20:00,87.98,88.0,87.93,87.93,21000.0,59.1272,59.1406,59.0936,59.0936,21000.0
2013-08-06 13:25:00,87.94,87.98,87.91,87.93,32300.0,59.1003,59.1272,59.0801,59.0936,32300.0
2013-08-06 13:30:00,87.92,87.95,87.92,87.92,12900.0,59.0869,59.107,59.0869,59.0869,12900.0
2013-08-06 13:35:00,87.92,87.93,87.86,87.86,10900.0,59.0869,59.0936,59.0465,59.0465,10900.0
2013-08-06 13:40:00,87.88,87.9,87.83,87.83,54000.0,59.06,59.0734,59.0264,59.0264,54000.0
2013-08-06 13:45:00,87.83,87.83,87.77,87.77,12700.0,59.0264,59.0264,58.9861,58.9861,12700.0
2013-08-06 13:50:00,87.77,87.84,87.77,87.84,17900.0,58.9861,59.0331,58.9861,59.0331,17900.0
2013-08-06 13:55:00,87.84,87.84,87.81,87.83,14200.0,59.0331,59.0331,59.0129,59.0264,14200.0
2013-08-06 14:00:00,87.82,87.88,87.81,87.87,22900.0,59.0197,59.06,59.0129,59.0533,22900.0
2013-08-06 14:05:00,87.85,87.89,87.83,87.87,14700.0,59.0398,59.0667,59.0264,59.0533,14700.0
2013-08-06 14:10:00,87.89,87.92,87.86,87.9,50600.0,59.0667,59.0869,59.0465,59.0734,50600.0
2013-08-06 14:15:00,87.89,87.94,87.88,87.91,14600.0,59.0667,59.1003,59.06,59.0801,14600.0
2013-08-06 14:20:00,87.91,87.92,87.82,87.88,18400.0,59.0801,59.0869,59.0197,59.06,18400.0
2013-08-06 14:25:00,87.9,87.92,87.88,87.89,21300.0,59.0734,59.0869,59.06,59.0667,21300.0
2013-08-06 14:30:00,87.89,87.92,87.86,87.86,16500.0,59.0667,59.0869,59.0465,59.0465,16500.0
2013-08-06 14:35:00,87.85,87.87,87.82,87.86,12200.0,59.0398,59.0533,59.0197,59.0465,12200.0
2013-08-06 14:40:00,87.86,87.87,87.77,87.8,21200.0,59.0465,59.0533,58.9861,59.0062,21200.0
2013-08-06 14:45:00,87.8,87.84,87.77,87.81,14500.0,59.0062,59.0331,58.9861,59.0129,14500.0
2013-08-06 14:50:00,87.81,87.86,87.81,87.86,18100.0,59.0129,59.0465,59.0129,59.0465,18100.0
2013-08-06 14:55:00,87.86,87.86,87.82,87.86,21500.0,59.0465,59.0465,59.0197,59.0465,21500.0
2013-08-06 15:00:00,87.86,87.91,87.84,87.85,21700.0,59.0465,59.0801,59.0331,59.0398,21700.0
2013-08-06 15:05:00,87.86,87.91,87.82,87.82,34700.0,59.0465,59.0801,59.0197,59.0197,34700.0
2013-08-06 15:10:00,87.82,87.9,87.82,87.89,32100.0,59.0197,59.0734,59.0197,59.0667,32100.0
2013-08-06 15:15:00,87.89,87.93,87.89,87.93,24500.0,59.0667,59.0936,59.0667,59.0936,24500.0
2013-08-06 15:20:00,87.94,87.97,87.88,87.88,25800.0,59.1003,59.1205,59.06,59.06,25800.0
2013-08-06 15:25:00,87.88,87.94,87.87,87.94,28800.0,59.06,59.1003,59.0533,59.1003,28800.0
2013-08-06 15:30:00,87.93,87.94,87.9,87.9,36700.0,59.0936,59.1003,59.0734,59.0734,36700.0
2013-08-06 15:35:00,87.9,88.02,87.88,88.02,42100.0,59.0734,59.1541,59.06,59.1541,42100.0
2013-08-06 15:40:00,88.02,88.02,87.9,87.93,41200.0,59.1541,59.1541,59.0734,59.0936,41200.0
2013-08-06 15:45:00,87.92,88.0,87.92,87.97,67500.0,59.0869,59.1406,59.0869,59.1205,67500.0
2013-08-06 15:50:00,87.98,87.98,87.84,87.86,60100.0,59.1272,59.1272,59.0331,59.0465,60100.0
2013-08-06 15:55:00,87.86,87.95,87.83,87.93,57300.0,59.0465,59.107,59.0264,59.0936,57300.0
2013-08-07 09:30:00,87.68,87.72,87.5,87.51,43900.0,58.9256,58.9525,58.8046,58.8113,43900.0
2013-08-07 09:35:00,87.52,87.58,87.48,87.53,32000.0,58.818,58.8584,58.7912,58.8248,32000.0
2013-08-07 09:40:00,87.51,87.64,87.49,87.62,38800.0,58.8113,58.8987,58.7979,58.8852,38800.0
2013-08-07 09:45:00,87.61,87.89,87.61,87.77,40800.0,58.8785,59.0667,58.8785,58.9861,40800.0
2013-08-07 09:50:00,87.77,87.77,87.6,87.61,25000.0,58.9861,58.9861,58.8718,58.8785,25000.0
2013-08-07 09:55:00,87.62,87.68,87.38,87.41,30800.0,58.8852,58.9256,58.724,58.7441,30800.0
2013-08-07 10:00:00,87.4,87.51,87.36,87.5,23400.0,58.7374,58.8113,58.7105,58.8046,23400.0
2013-08-07 10:05:00,87.48,87.48,87.38,87.41,18500.0,58.7912,58.7912,58.724,58.7441,18500.0
2013-08-07 10:10:00,87.42,87.56,87.42,87.54,15700.0,58.7508,58.8449,58.7508,58.8315,15700.0
2013-08-07 10:15:00,87.53,87.72,87.49,87.69,18800.0,58.8248,58.9525,58.7979,58.9323,18800.0
2013-08-07 10:20:00,87.7,87.7,87.59,87.63,30400.0,58.939,58.939,58.8651,58.892,30400.0
2013-08-07 10:25:00,87.63,87.63,87.58,87.61,18800.0,58.892,58.892,58.8584,58.8785,18800.0
2013-08-07 10:30:00,87.61,87.61,87.52,87.53,22800.0,58.8785,58.8785,58.818,58.8248,22800.0
2013-08-07 10:35:00,87.55,87.74,87.55,87.72,48800.0,58.8382,58.9659,58.8382,58.9525,48800.0
2013-08-07 10:40:00,87.7,87.7,87.61,87.7,16100.0,58.939,58.939,58.8785,58.939,16100.0
2013-08-07 10:45:00,87.7,87.76,87.67,87.75,22800.0,58.939,58.9793,58.9189,58.9726,22800.0
2013-08-07 10:50:00,87.76,87.79,87.69,87.73,27300.0,58.9793,58.9995,58.9323,58.9592,27300.0
2013-08-07 10:55:00,87.74,87.76,87.72,87.73,12600.0,58.9659,58.9793,58.9525,58.9592,12600.0
2013-08-07 11:00:00,87.73,87.73,87.56,87.61,27400.0,58.9592,58.9592,58.8449,58.8785,27400.0
2013-08-07 11:05:00,87.61,87.62,87.55,87.56,15000.0,58.8785,58.8852,58.8382,58.8449,15000.0
2013-08-07 11:10:00,87.57,87.6,87.56,87.57,14100.0,58.8516,58.8718,58.8449,58.8516,14100.0
2013-08-07 11:15:00,87.57,87.58,87.48,87.49,29500.0,58.8516,58.8584,58.7912,58.7979,29500.0
2013-08-07 11:20:00,87.49,87.55,87.46,87.54,14900.0,58.7979,58.8382,58.7777,58.8315,14900.0
2013-08-07 11:25:00,87.55,87.59,87.47,87.48,31300.0,58.8382,58.8651,58.7844,58.7912,31300.0
2013-08-07 11:30:00,87.47,87.54,87.46,87.52,56300.0,58.7844,58.8315,58.7777,58.818,56300.0
2013-08-07 11:35:00,87.52,87.52,87.42,87.42,16800.0,58.818,58.818,58.7508,58.7508,16800.0
2013-08-07 11:40:00,87.41,87.5,87.4,87.48,9600.0,58.7441,58.8046,58.7374,58.7912,9600.0
2013-08-07 11:45:00,87.48,87.52,87.43,87.52,10500.0,58.7912,58.818,58.7576,58.818,10500.0
2013-08-07 11:50:00,87.51,87.58,87.48,87.58,16000.0,58.8113,58.8584,58.7912,58.8584,16000.0
2013-08-07 11:55:00,87.59,87.62,87.53,87.59,35400.0,58.8651,58.8852,58.8248,58.8651,35400.0
2013-08-07 12:00:00,87.59,87.59,87.54,87.54,8800.0,58.8651,58.8651,58.8315,58.8315,8800.0
2013-08-07 12:05:00,87.53,87.54,87.5,87.53,13000.0,58.8248,58.8315,58.8046,58.8248,13000.0
2013-08-07 12:10:00,87.52,87.59,87.52,87.57,11400.0,58.818,58.8651,58.818,58.8516,11400.0
2013-08-07 12:15:00,87.59,87.62,87.56,87.62,27400.0,58.8651,58.8852,58.8449,58.8852,27400.0
2013-08-07 12:20:00,87.62,87.63,87.59,87.6,14700.0,58.8852,58.892,58.8651,58.8718,14700.0
2013-08-07 12:25:00,87.6,87.6,87.57,87.57,20700.0,58.8718,58.8718,58.8516,58.8516,20700.0
2013-08-07 12:30:00,87.58,87.65,87.57,87.64,12600.0,58.8584,58.9054,58.8516,58.8987,12600.0
2013-08-07 12:35:00,87.64,87.75,87.63,87.73,13700.0,58.8987,58.9726,58.892,58.9592,13700.0
2013-08-07 12:40:00,87.72,87.72,87.64,87.64,13300.0,58.9525,58.9525,58.8987,58.8987,13300.0
2013-08-07 12:45:00,87.64,87.68,87.64,87.68,17500.0,58.8987,58.9256,58.8987,58.9256,17500.0
2013-08-07 12:50:00,87.69,87.73,87.68,87.72,31900.0,58.9323,58.9592,58.9256,58.9525,31900.0
2013-08-07 12:55:00,87.73,87.73,87.68,87.69,15200.0,58.9592,58.9592,58.9256,58.9323,15200.0
2013-08-07 13:00:00,87.69,87.75,87.68,87.75,7800.0,58.9323,58.9726,58.9256,58.9726,7800.0
2013-08-07 13:05:00,87.75,87.76,87.7,87.72,11200.0,58.9726,58.9793,58.939,58.9525,11200.0
2013-08-07 13:10:00,87.71,87.72,87.68,87.71,9500.0,58.9457,58.9525,58.9256,58.9457,9500.0
2013-08-07 13:15:00,87.71,87.77,87.71,87.75,16600.0,58.9457,58.9861,58.9457,58.9726,16600.0
2013-08-07 13:20:00,87.74,87.76,87.73,87.76,12300.0,58.9659,58.9793,58.9592,58.9793,12300.0
2013-08-07 13:25:00,87.75,87.83,87.73,87.82,35900.0,58.9726,59.0264,58.9592,59.0197,35900.0
2013-08-07 13:30:00,87.83,87.86,87.82,87.85,30700.0,59.0264,59.0465,59.0197,59.0398,30700.0
2013-08-07 13:35:00,87.86,87.9,87.86,87.88,24700.0,59.0465,59.0734,59.0465,59.06,24700.0
2013-08-07 13:40:00,87.89,87.92,87.88,87.9,14500.0,59.0667,59.0869,59.06,59.0734,14500.0
2013-08-07 13:45:00,87.89,87.89,87.81,87.81,17300.0,59.0667,59.0667,59.0129,59.0129,17300.0
2013-08-07 13:50:00,87.82,87.83,87.74,87.74,25600.0,59.0197,59.0264,58.9659,58.9659,25600.0
2013-08-07 13:55:00,87.73,87.81,87.71,87.76,32300.0,58.9592,59.0129,58.9457,58.9793,32300.0
2013-08-07 14:00:00,87.76,87.82,87.75,87.76,24300.0,58.9793,59.0197,58.9726,58.9793,24300.0
2013-08-07 14:05:00,87.73,87.79,87.73,87.75,13700.0,58.9592,58.9995,58.9592,58.9726,13700.0
2013-08-07 14:10:00,87.76,87.86,87.76,87.84,59900.0,58.9793,59.0465,58.9793,59.0331,59900.0
2013-08-07 14:15:00,87.84,87.85,87.81,87.83,20300.0,59.0331,59.0398,59.0129,59.0264,20300.0
2013-08-07 14:20:00,87.81,87.81,87.7,87.7,16800.0,59.0129,59.0129,58.939,58.939,16800.0
2013-08-07 14:25:00,87.71,87.75,87.7,87.73,12900.0,58.9457,58.9726,58.939,58.9592,12900.0
2013-08-07 14:30:00,87.74,87.8,87.73,87.76,19600.0,58.9659,59.0062,58.9592,58.9793,19600.0
2013-08-07 14:35:00,87.75,87.77,87.74,87.77,16900.0,58.9726,58.9861,58.9659,58.9861,16900.0
2013-08-07 14:40:00,87.78,87.85,87.78,87.81,19100.0,58.9928,59.0398,58.9928,59.0129,19100.0
2013-08-07 14:45:00,87.81,87.84,87.81,87.81,16300.0,59.0129,59.0331,59.0129,59.0129,16300.0
2013-08-07 14:50:00,87.81,87.84,87.78,87.8,25200.0,59.0129,59.0331,58.9928,59.0062,25200.0
2013-08-07 14:55:00,87.79,87.87,87.78,87.87,28900.0,58.9995,59.0533,58.9928,59.0533,28900.0
2013-08-07 15:00:00,87.88,87.92,87.88,87.91,21400.0,59.06,59.0869,59.06,59.0801,21400.0
2013-08-07 15:05:00,87.92,87.95,87.89,87.95,21500.0,59.0869,59.107,59.0667,59.107,21500.0
2013-08-07 15:10:00,87.93,87.98,87.92,87.93,29300.0,59.0936,59.1272,59.0869,59.0936,29300.0
2013-08-07 15:15:00,87.93,87.95,87.91,87.91,19300.0,59.0936,59.107,59.0801,59.0801,19300.0
2013-08-07 15:20:00,87.91,87.91,87.83,87.86,26800.0,59.0801,59.0801,59.0264,59.0465,26800.0
2013-08-07 15:25:00,87.86,87.88,87.84,87.88,23700.0,59.0465,59.06,59.0331,59.06,23700.0
2013-08-07 15:30:00,87.88,87.88,87.8,87.83,45600.0,59.06,59.06,59.0062,59.0264,45600.0
2013-08-07 15:35:00,87.82,87.9,87.81,87.9,25400.0,59.0197,59.0734,59.0129,59.0734,25400.0
2013-08-07 15:40:00,87.9,87.93,87.88,87.92,30300.0,59.0734,59.0936,59.06,59.0869,30300.0
2013-08-07 15:45:00,87.93,87.93,87.86,87.87,41500.0,59.0936,59.0936,59.0465,59.0533,41500.0
2013-08-07 15:50:00,87.88,87.88,87.81,87.83,45500.0,59.06,59.06,59.0129,59.0264,45500.0
2013-08-07 15:55:00,87.83,87.9,87.82,87.87,89100.0,59.0264,59.0734,59.0197,59.0533,89100.0
2013-08-08 09:30:00,88.1,88.41,88.1,88.37,48500.0,59.2078,59.4162,59.2078,59.3893,48500.0
2013-08-08 09:35:00,88.4,88.48,88.2,88.2,27000.0,59.4094,59.4632,59.275,59.275,27000.0
2013-08-08 09:40:00,88.21,88.29,88.04,88.04,27700.0,59.2818,59.3355,59.1675,59.1675,27700.0
2013-08-08 09:45:00,88.04,88.07,87.87,88.0,35900.0,59.1675,59.1877,59.0533,59.1406,35900.0
2013-08-08 09:50:00,88.0,88.0,87.85,87.94,27300.0,59.1406,59.1406,59.0398,59.1003,27300.0
2013-08-08 09:55:00,87.96,88.03,87.9,88.0,17200.0,59.1137,59.1608,59.0734,59.1406,17200.0
2013-08-08 10:00:00,87.99,88.02,87.91,87.91,11400.0,59.1339,59.1541,59.0801,59.0801,11400.0
2013-08-08 10:05:00,87.92,87.94,87.81,87.89,9800.0,59.0869,59.1003,59.0129,59.0667,9800.0
2013-08-08 10:10:00,87.89,88.06,87.84,87.96,85300.0,59.0667,59.181,59.0331,59.1137,85300.0
2013-08-08 10:15:00,87.97,88.1,87.95,88.06,12500.0,59.1205,59.2078,59.107,59.181,12500.0
2013-08-08 10:20:00,88.05,88.13,88.02,88.13,27200.0,59.1742,59.228,59.1541,59.228,27200.0
2013-08-08 10:25:00,88.13,88.18,88.09,88.14,31500.0,59.228,59.2616,59.2011,59.2347,31500.0
2013-08-08 10:30:00,88.13,88.2,88.06,88.07,32000.0,59.228,59.275,59.181,59.1877,32000.0
2013-08-08 10:35:00,88.06,88.07,88.01,88.03,21300.0,59.181,59.1877,59.1473,59.1608,21300.0
2013-08-08 10:40:00,88.03,88.06,87.92,87.96,17900.0,59.1608,59.181,59.0869,59.1137,17900.0
2013-08-08 10:45:00,87.96,88.01,87.9,87.97,16400.0,59.1137,59.1473,59.0734,59.1205,16400.0
2013-08-08 10:50:00,87.97,88.05,87.97,88.05,8600.0,59.1205,59.1742,59.1205,59.1742,8600.0
2013-08-08 10:55:00,88.05,88.08,88.02,88.05,15000.0,59.1742,59.1944,59.1541,59.1742,15000.0
2013-08-08 11:00:00,88.06,88.07,87.99,88.03,19600.0,59.181,59.1877,59.1339,59.1608,19600.0
2013-08-08 11:05:00,88.02,88.09,88.0,88.07,15100.0,59.1541,59.2011,59.1406,59.1877,15100.0
2013-08-08 11:10:00,88.06,88.08,88.03,88.04,12000.0,59.181,59.1944,59.1608,59.1675,12000.0
2013-08-08 11:15:00,88.06,88.09,88.04,88.04,9500.0,59.181,59.2011,59.1675,59.1675,9500.0
2013-08-08 11:20:00,88.05,88.12,88.05,88.07,18400.0,59.1742,59.2213,59.1742,59.1877,18400.0
2013-08-08 11:25:00,88.07,88.08,88.01,88.04,10900.0,59.1877,59.1944,59.1473,59.1675,10900.0
2013-08-08 11:30:00,88.04,88.05,87.98,88.0,12100.0,59.1675,59.1742,59.1272,59.1406,12100.0
2013-08-08 11:35:00,88.01,88.03,87.98,88.02,15400.0,59.1473,59.1608,59.1272,59.1541,15400.0
2013-08-08 11:40:00,88.03,88.1,88.03,88.06,50100.0,59.1608,59.2078,59.1608,59.181,50100.0
2013-08-08 11:45:00,88.05,88.12,88.05,88.12,8600.0,59.1742,59.2213,59.1742,59.2213,8600.0
2013-08-08 11:50:00,88.12,88.15,88.08,88.15,53000.0,59.2213,59.2414,59.1944,59.2414,53000.0
2013-08-08 11:55:00,88.15,88.15,88.09,88.1,24200.0,59.2414,59.2414,59.2011,59.2078,24200.0
2013-08-08 12:00:00,88.11,88.18,88.1,88.11,25500.0,59.2146,59.2616,59.2078,59.2146,25500.0
2013-08-08 12:05:00,88.12,88.14,88.08,88.13,54300.0,59.2213,59.2347,59.1944,59.228,54300.0
2013-08-08 12:10:00,88.13,88.13,88.02,88.04,113000.0,59.228,59.228,59.1541,59.1675,113000.0
2013-08-08 12:15:00,88.03,88.13,88.02,88.13,27300.0,59.1608,59.228,59.1541,59.228,27300.0
2013-08-08 12:20:00,88.13,88.18,88.12,88.16,11400.0,59.228,59.2616,59.2213,59.2482,11400.0
2013-08-08 12:25:00,88.16,88.29,88.16,88.29,10000.0,59.2482,59.3355,59.2482,59.3355,10000.0
2013-08-08 12:30:00,88.29,88.32,88.25,88.25,13100.0,59.3355,59.3557,59.3086,59.3086,13100.0
2013-08-08 12:35:00,88.27,88.33,88.27,88.29,8300.0,59.3221,59.3624,59.3221,59.3355,8300.0
2013-08-08 12:40:00,88.29,88.31,88.26,88.26,15500.0,59.3355,59.349,59.3154,59.3154,15500.0
2013-08-08 12:45:00,88.26,88.26,88.19,88.2,12700.0,59.3154,59.3154,59.2683,59.275,12700.0
2013-08-08 12:50:00,88.21,88.21,88.15,88.16,21700.0,59.2818,59.2818,59.2414,59.2482,21700.0
2013-08-08 12:55:00,88.17,88.2,88.14,88.19,9200.0,59.2549,59.275,59.2347,59.2683,9200.0
2013-08-08 13:00:00,88.2,88.23,88.16,88.23,17800.0,59.275,59.2952,59.2482,59.2952,17800.0
2013-08-08 13:05:00,88.21,88.23,88.17,88.17,11200.0,59.2818,59.2952,59.2549,59.2549,11200.0
2013-08-08 13:10:00,88.17,88.21,88.17,88.17,10400.0,59.2549,59.2818,59.2549,59.2549,10400.0
2013-08-08 13:15:00,88.18,88.2,88.15,88.17,10400.0,59.2616,59.275,59.2414,59.2549,10400.0
2013-08-08 13:20:00,88.16,88.23,88.16,88.23,7000.0,59.2482,59.2952,59.2482,59.2952,7000.0
2013-08-08 13:25:00,88.23,88.23,88.2,88.23,8400.0,59.2952,59.2952,59.275,59.2952,8400.0
2013-08-08 13:30:00,88.23,88.24,88.15,88.15,16400.0,59.2952,59.3019,59.2414,59.2414,16400.0
2013-08-08 13:35:00,88.15,88.18,88.13,88.16,8500.0,59.2414,59.2616,59.228,59.2482,8500.0
2013-08-08 13:40:00,88.17,88.18,88.15,88.17,6900.0,59.2549,59.2616,59.2414,59.2549,6900.0
2013-08-08 13:45:00,88.18,88.21,88.16,88.18,9800.0,59.2616,59.2818,59.2482,59.2616,9800.0
2013-08-08 13:50:00,88.17,88.25,88.16,88.21,21200.0,59.2549,59.3086,59.2482,59.2818,21200.0
2013-08-08 13:55:00,88.2,88.27,88.19,88.25,37200.0,59.275,59.3221,59.2683,59.3086,37200.0
2013-08-08 14:00:00,88.25,88.3,88.25,88.25,11300.0,59.3086,59.3422,59.3086,59.3086,11300.0
2013-08-08 14:05:00,88.25,88.29,88.25,88.26,14400.0,59.3086,59.3355,59.3086,59.3154,14400.0
2013-08-08 14:10:00,88.25,88.3,88.25,88.27,12500.0,59.3086,59.3422,59.3086,59.3221,12500.0
2013-08-08 14:15:00,88.28,88.31,88.23,88.24,26800.0,59.3288,59.349,59.2952,59.3019,26800.0
2013-08-08 14:20:00,88.25,88.28,88.25,88.26,21900.0,59.3086,59.3288,59.3086,59.3154,21900.0
2013-08-08 14:25:00,88.27,88.28,88.26,88.27,16200.0,59.3221,59.3288,59.3154,59.3221,16200.0
2013-08-08 14:30:00,88.26,88.28,88.21,88.21,36600.0,59.3154,59.3288,59.2818,59.2818,36600.0
2013-08-08 14:35:00,88.22,88.23,88.12,88.14,32500.0,59.2885,59.2952,59.2213,59.2347,32500.0
2013-08-08 14:40:00,88.15,88.23,88.14,88.21,17300.0,59.2414,59.2952,59.2347,59.2818,17300.0
2013-08-08 14:45:00,88.21,88.23,88.15,88.16,28900.0,59.2818,59.2952,59.2414,59.2482,28900.0
2013-08-08 14:50:00,88.16,88.19,88.15,88.16,34000.0,59.2482,59.2683,59.2414,59.2482,34000.0
2013-08-08 14:55:00,88.16,88.22,88.16,88.2,15500.0,59.2482,59.2885,59.2482,59.275,15500.0
2013-08-08 15:00:00,88.19,88.21,88.15,88.16,11500.0,59.2683,59.2818,59.2414,59.2482,11500.0
2013-08-08 15:05:00,88.17,88.18,88.14,88.17,11300.0,59.2549,59.2616,59.2347,59.2549,11300.0
2013-08-08 15:10:00,88.16,88.16,88.12,88.14,17500.0,59.2482,59.2482,59.2213,59.2347,17500.0
2013-08-08 15:15:00,88.15,88.18,88.11,88.14,31900.0,59.2414,59.2616,59.2146,59.2347,31900.0
2013-08-08 15:20:00,88.14,88.16,88.12,88.15,21400.0,59.2347,59.2482,59.2213,59.2414,21400.0
2013-08-08 15:25:00,88.15,88.25,88.14,88.25,21900.0,59.2414,59.3086,59.2347,59.3086,21900.0
2013-08-08 15:30:00,88.25,88.27,88.21,88.23,25300.0,59.3086,59.3221,59.2818,59.2952,25300.0
2013-08-08 15:35:00,88.24,88.24,88.13,88.13,23000.0,59.3019,59.3019,59.228,59.228,23000.0
2013-08-08 15:40:00,88.14,88.19,88.13,88.13,24600.0,59.2347,59.2683,59.228,59.228,24600.0
2013-08-08 15:45:00,88.13,88.16,88.11,88.16,42600.0,59.228,59.2482,59.2146,59.2482,42600.0
2013-08-08 15:50:00,88.15,88.16,88.12,88.12,38300.0,59.2414,59.2482,59.2213,59.2213,38300.0
2013-08-08 15:55:00,88.13,88.13,88.11,88.12,95600.0,59.228,59.228,59.2146,59.2213,95600.0
2013-08-09 09:30:00,88.12,88.24,88.02,88.2,33600.0,59.2213,59.3019,59.1541,59.275,33600.0
2013-08-09 09:35:00,88.23,88.28,88.1,88.15,30800.0,59.2952,59.3288,59.2078,59.2414,30800.0
2013-08-09 09:40:00,88.2,88.26,88.03,88.1,60200.0,59.275,59.3154,59.1608,59.2078,60200.0
2013-08-09 09:45:00,88.11,88.19,88.1,88.15,28500.0,59.2146,59.2683,59.2078,59.2414,28500.0
2013-08-09 09:50:00,88.14,88.2,88.06,88.1,12500.0,59.2347,59.275,59.181,59.2078,12500.0
2013-08-09 09:55:00,88.13,88.27,88.09,88.25,10700.0,59.228,59.3221,59.2011,59.3086,10700.0
2013-08-09 10:00:00,88.26,88.28,88.19,88.24,20000.0,59.3154,59.3288,59.2683,59.3019,20000.0
2013-08-09 10:05:00,88.25,88.27,88.05,88.08,20500.0,59.3086,59.3221,59.1742,59.1944,20500.0
2013-08-09 10:10:00,88.09,88.09,87.98,88.0,21600.0,59.2011,59.2011,59.1272,59.1406,21600.0
2013-08-09 10:15:00,88.0,88.01,87.88,87.89,28900.0,59.1406,59.1473,59.06,59.0667,28900.0
2013-08-09 10:20:00,87.87,88.01,87.82,88.01,23700.0,59.0533,59.1473,59.0197,59.1473,23700.0
2013-08-09 10:25:00,88.0,88.0,87.88,87.9,27200.0,59.1406,59.1406,59.06,59.0734,27200.0
2013-08-09 10:30:00,87.92,87.99,87.89,87.91,17000.0,59.0869,59.1339,59.0667,59.0801,17000.0
2013-08-09 10:35:00,87.92,87.93,87.86,87.89,27900.0,59.0869,59.0936,59.0465,59.0667,27900.0
2013-08-09 10:40:00,87.88,87.98,87.87,87.98,18900.0,59.06,59.1272,59.0533,59.1272,18900.0
2013-08-09 10:45:00,87.98,87.99,87.91,87.92,12500.0,59.1272,59.1339,59.0801,59.0869,12500.0
2013-08-09 10:50:00,87.93,87.94,87.81,87.83,27400.0,59.0936,59.1003,59.0129,59.0264,27400.0
2013-08-09 10:55:00,87.82,87.86,87.76,87.77,19800.0,59.0197,59.0465,58.9793,58.9861,19800.0
2013-08-09 11:00:00,87.77,87.78,87.75,87.76,50200.0,58.9861,58.9928,58.9726,58.9793,50200.0
2013-08-09 11:05:00,87.75,87.75,87.67,87.74,16700.0,58.9726,58.9726,58.9189,58.9659,16700.0
2013-08-09 11:10:00,87.76,87.86,87.75,87.82,12300.0,58.9793,59.0465,58.9726,59.0197,12300.0
2013-08-09 11:15:00,87.83,87.83,87.74,87.79,23800.0,59.0264,59.0264,58.9659,58.9995,23800.0
2013-08-09 11:20:00,87.79,87.79,87.72,87.73,11900.0,58.9995,58.9995,58.9525,58.9592,11900.0
2013-08-09 11:25:00,87.72,87.72,87.56,87.6,17200.0,58.9525,58.9525,58.8449,58.8718,17200.0
2013-08-09 11:30:00,87.58,87.65,87.56,87.64,23200.0,58.8584,58.9054,58.8449,58.8987,23200.0
2013-08-09 11:35:00,87.65,87.72,87.64,87.72,9000.0,58.9054,58.9525,58.8987,58.9525,9000.0
2013-08-09 11:40:00,87.73,87.78,87.69,87.69,11000.0,58.9592,58.9928,58.9323,58.9323,11000.0
2013-08-09 11:45:00,87.7,87.77,87.68,87.76,12200.0,58.939,58.9861,58.9256,58.9793,12200.0
2013-08-09 11:50:00,87.76,87.8,87.76,87.77,17200.0,58.9793,59.0062,58.9793,58.9861,17200.0
2013-08-09 11:55:00,87.77,87.81,87.7,87.71,35000.0,58.9861,59.0129,58.939,58.9457,35000.0
2013-08-09 12:00:00,87.7,87.74,87.62,87.62,22200.0,58.939,58.9659,58.8852,58.8852,22200.0
2013-08-09 12:05:00,87.61,87.63,87.56,87.61,31500.0,58.8785,58.892,58.8449,58.8785,31500.0
2013-08-09 12:10:00,87.6,87.74,87.59,87.7,14100.0,58.8718,58.9659,58.8651,58.939,14100.0
2013-08-09 12:15:00,87.7,87.82,87.69,87.74,16900.0,58.939,59.0197,58.9323,58.9659,16900.0
2013-08-09 12:20:00,87.75,87.83,87.72,87.72,21200.0,58.9726,59.0264,58.9525,58.9525,21200.0
2013-08-09 12:25:00,87.72,87.82,87.72,87.82,9000.0,58.9525,59.0197,58.9525,59.0197,9000.0
2013-08-09 12:30:00,87.82,87.87,87.78,87.86,19700.0,59.0197,59.0533,58.9928,59.0465,19700.0
2013-08-09 12:35:00,87.87,87.94,87.87,87.92,13800.0,59.0533,59.1003,59.0533,59.0869,13800.0
2013-08-09 12:40:00,87.94,87.96,87.87,87.87,12500.0,59.1003,59.1137,59.0533,59.0533,12500.0
2013-08-09 12:45:00,87.88,87.9,87.87,87.89,6800.0,59.06,59.0734,59.0533,59.0667,6800.0
2013-08-09 12:50:00,87.89,87.95,87.89,87.89,7700.0,59.0667,59.107,59.0667,59.0667,7700.0
2013-08-09 12:55:00,87.88,87.91,87.82,87.82,5900.0,59.06,59.0801,59.0197,59.0197,5900.0
2013-08-09 13:00:00,87.83,87.88,87.78,87.83,29100.0,59.0264,59.06,58.9928,59.0264,29100.0
2013-08-09 13:05:00,87.83,87.85,87.78,87.8,40700.0,59.0264,59.0398,58.9928,59.0062,40700.0
2013-08-09 13:10:00,87.83,87.86,87.79,87.83,14800.0,59.0264,59.0465,58.9995,59.0264,14800.0
2013-08-09 13:15:00,87.83,87.85,87.81,87.83,12800.0,59.0264,59.0398,59.0129,59.0264,12800.0
2013-08-09 13:20:00,87.84,87.88,87.84,87.85,11300.0,59.0331,59.06,59.0331,59.0398,11300.0
2013-08-09 13:25:00,87.83,87.93,87.83,87.93,7300.0,59.0264,59.0936,59.0264,59.0936,7300.0
2013-08-09 13:30:00,87.93,87.96,87.91,87.91,9600.0,59.0936,59.1137,59.0801,59.0801,9600.0
2013-08-09 13:35:00,87.91,87.97,87.91,87.94,5100.0,59.0801,59.1205,59.0801,59.1003,5100.0
2013-08-09 13:40:00,87.97,87.99,87.95,87.97,9300.0,59.1205,59.1339,59.107,59.1205,9300.0
2013-08-09 13:45:00,87.96,87.96,87.88,87.9,10300.0,59.1137,59.1137,59.06,59.0734,10300.0
2013-08-09 13:50:00,87.9,87.9,87.85,87.9,11900.0,59.0734,59.0734,59.0398,59.0734,11900.0
2013-08-09 13:55:00,87.91,87.92,87.81,87.81,9100.0,59.0801,59.0869,59.0129,59.0129,9100.0
2013-08-09 14:00:00,87.81,87.84,87.77,87.81,14600.0,59.0129,59.0331,58.9861,59.0129,14600.0
2013-08-09 14:05:00,87.81,87.81,87.72,87.75,15500.0,59.0129,59.0129,58.9525,58.9726,15500.0
2013-08-09 14:10:00,87.75,87.79,87.75,87.78,7400.0,58.9726,58.9995,58.9726,58.9928,7400.0
2013-08-09 14:15:00,87.78,87.8,87.72,87.79,15300.0,58.9928,59.0062,58.9525,58.9995,15300.0
2013-08-09 14:20:00,87.8,87.82,87.79,87.81,8100.0,59.0062,59.0197,58.9995,59.0129,8100.0
2013-08-09 14:25:00,87.81,87.87,87.79,87.85,13200.0,59.0129,59.0533,58.9995,59.0398,13200.0
2013-08-09 14:30:00,87.85,87.89,87.84,87.84,11000.0,59.0398,59.0667,59.0331,59.0331,11000.0
2013-08-09 14:35:00,87.84,87.86,87.74,87.75,37200.0,59.0331,59.0465,58.9659,58.9726,37200.0
2013-08-09 14:40:00,87.75,87.8,87.74,87.79,15200.0,58.9726,59.0062,58.9659,58.9995,15200.0
2013-08-09 14:45:00,87.8,87.81,87.73,87.81,14300.0,59.0062,59.0129,58.9592,59.0129,14300.0
2013-08-09 14:50:00,87.79,87.85,87.79,87.85,23200.0,58.9995,59.0398,58.9995,59.0398,23200.0
2013-08-09 14:55:00,87.84,87.87,87.8,87.86,12500.0,59.0331,59.0533,59.0062,59.0465,12500.0
2013-08-09 15:00:00,87.87,87.9,87.82,87.89,21300.0,59.0533,59.0734,59.0197,59.0667,21300.0
2013-08-09 15:05:00,87.88,87.91,87.81,87.83,19100.0,59.06,59.0801,59.0129,59.0264,19100.0
2013-08-09 15:10:00,87.83,87.84,87.79,87.82,17100.0,59.0264,59.0331,58.9995,59.0197,17100.0
2013-08-09 15:15:00,87.84,87.89,87.81,87.84,58600.0,59.0331,59.0667,59.0129,59.0331,58600.0
2013-08-09 15:20:00,87.85,87.89,87.83,87.85,18200.0,59.0398,59.0667,59.0264,59.0398,18200.0
2013-08-09 15:25:00,87.85,87.89,87.8,87.81,17000.0,59.0398,59.0667,59.0062,59.0129,17000.0
2013-08-09 15:30:00,87.81,87.82,87.74,87.75,20800.0,59.0129,59.0197,58.9659,58.9726,20800.0
2013-08-09 15:35:00,87.75,87.81,87.75,87.78,28500.0,58.9726,59.0129,58.9726,58.9928,28500.0
2013-08-09 15:40:00,87.79,87.83,87.76,87.77,31200.0,58.9995,59.0264,58.9793,58.9861,31200.0
2013-08-09 15:45:00,87.77,87.8,87.71,87.71,44500.0,58.9861,59.0062,58.9457,58.9457,44500.0
2013-08-09 15:50:00,87.72,87.75,87.67,87.75,51800.0,58.9525,58.9726,58.9189,58.9726,51800.0
2013-08-09 15:55:00,87.74,87.85,87.74,87.8,122400.0,58.9659,59.0398,58.9659,59.0062,122400.0
2013-08-12 09:30:00,87.48,87.81,87.4,87.58,61800.0,58.7912,59.0129,58.7374,58.8584,61800.0
2013-08-12 09:35:00,87.59,87.81,87.56,87.68,33000.0,58.8651,59.0129,58.8449,58.9256,33000.0
2013-08-12 09:40:00,87.68,87.8,87.62,87.63,61800.0,58.9256,59.0062,58.8852,58.892,61800.0
2013-08-12 09:45:00,87.65,87.74,87.63,87.66,37500.0,58.9054,58.9659,58.892,58.9121,37500.0
2013-08-12 09:50:00,87.65,87.8,87.65,87.7,25400.0,58.9054,59.0062,58.9054,58.939,25400.0
2013-08-12 09:55:00,87.72,87.77,87.68,87.71,25400.0,58.9525,58.9861,58.9256,58.9457,25400.0
2013-08-12 10:00:00,87.73,87.85,87.72,87.75,28800.0,58.9592,59.0398,58.9525,58.9726,28800.0
2013-08-12 10:05:00,87.77,87.82,87.73,87.74,16600.0,58.9861,59.0197,58.9592,58.9659,16600.0
2013-08-12 10:10:00,87.75,87.89,87.75,87.84,35400.0,58.9726,59.0667,58.9726,59.0331,35400.0
2013-08-12 10:15:00,87.86,87.9,87.76,87.8,32300.0,59.0465,59.0734,58.9793,59.0062,32300.0
2013-08-12 10:20:00,87.79,87.79,87.69,87.71,19700.0,58.9995,58.9995,58.9323,58.9457,19700.0
2013-08-12 10:25:00,87.72,87.73,87.66,87.68,15400.0,58.9525,58.9592,58.9121,58.9256,15400.0
2013-08-12 10:30:00,87.68,87.7,87.65,87.69,21000.0,58.9256,58.939,58.9054,58.9323,21000.0
2013-08-12 10:35:00,87.68,87.77,87.68,87.69,18200.0,58.9256,58.9861,58.9256,58.9323,18200.0
2013-08-12 10:40:00,87.68,87.77,87.68,87.74,19600.0,58.9256,58.9861,58.9256,58.9659,19600.0
2013-08-12 10:45:00,87.74,87.8,87.73,87.77,26800.0,58.9659,59.0062,58.9592,58.9861,26800.0
2013-08-12 10:50:00,87.78,87.78,87.72,87.74,45000.0,58.9928,58.9928,58.9525,58.9659,45000.0
2013-08-12 10:55:00,87.75,87.79,87.73,87.75,30000.0,58.9726,58.9995,58.9592,58.9726,30000.0
2013-08-12 11:00:00,87.74,87.77,87.73,87.75,24000.0,58.9659,58.9861,58.9592,58.9726,24000.0
2013-08-12 11:05:00,87.75,87.78,87.73,87.74,40600.0,58.9726,58.9928,58.9592,58.9659,40600.0
2013-08-12 11:10:00,87.76,87.78,87.73,87.73,21800.0,58.9793,58.9928,58.9592,58.9592,21800.0
2013-08-12 11:15:00,87.74,87.81,87.73,87.8,26600.0,58.9659,59.0129,58.9592,59.0062,26600.0
2013-08-12 11:20:00,87.8,87.88,87.78,87.85,58300.0,59.0062,59.06,58.9928,59.0398,58300.0
2013-08-12 11:25:00,87.84,87.9,87.84,87.86,13900.0,59.0331,59.0734,59.0331,59.0465,13900.0
2013-08-12 11:30:00,87.87,87.93,87.85,87.85,10400.0,59.0533,59.0936,59.0398,59.0398,10400.0
2013-08-12 11:35:00,87.84,87.84,87.74,87.75,25200.0,59.0331,59.0331,58.9659,58.9726,25200.0
2013-08-12 11:40:00,87.75,87.78,87.75,87.76,20700.0,58.9726,58.9928,58.9726,58.9793,20700.0
2013-08-12 11:45:00,87.75,87.76,87.7,87.7,45000.0,58.9726,58.9793,58.939,58.939,45000.0
2013-08-12 11:50:00,87.7,87.71,87.66,87.68,13000.0,58.939,58.9457,58.9121,58.9256,13000.0
2013-08-12 11:55:00,87.68,87.7,87.66,87.7,13600.0,58.9256,58.939,58.9121,58.939,13600.0
2013-08-12 12:00:00,87.7,87.71,87.66,87.67,17000.0,58.939,58.9457,58.9121,58.9189,17000.0
2013-08-12 12:05:00,87.68,87.71,87.65,87.68,37800.0,58.9256,58.9457,58.9054,58.9256,37800.0
2013-08-12 12:10:00,87.68,87.72,87.66,87.71,29700.0,58.9256,58.9525,58.9121,58.9457,29700.0
2013-08-12 12:15:00,87.7,87.76,87.7,87.76,10200.0,58.939,58.9793,58.939,58.9793,10200.0
2013-08-12 12:20:00,87.75,87.83,87.75,87.81,8400.0,58.9726,59.0264,58.9726,59.0129,8400.0
2013-08-12 12:25:00,87.81,87.81,87.75,87.76,10600.0,59.0129,59.0129,58.9726,58.9793,10600.0
2013-08-12 12:30:00,87.76,87.76,87.69,87.72,12000.0,58.9793,58.9793,58.9323,58.9525,12000.0
2013-08-12 12:35:00,87.71,87.72,87.68,87.72,10000.0,58.9457,58.9525,58.9256,58.9525,10000.0
2013-08-12 12:40:00,87.71,87.75,87.7,87.72,10800.0,58.9457,58.9726,58.939,58.9525,10800.0
2013-08-12 12:45:00,87.74,87.83,87.73,87.83,29300.0,58.9659,59.0264,58.9592,59.0264,29300.0
2013-08-12 12:50:00,87.83,87.88,87.81,87.88,11900.0,59.0264,59.06,59.0129,59.06,11900.0
2013-08-12 12:55:00,87.88,87.9,87.86,87.87,6500.0,59.06,59.0734,59.0465,59.0533,6500.0
2013-08-12 13:00:00,87.88,87.91,87.88,87.9,16700.0,59.06,59.0801,59.06,59.0734,16700.0
2013-08-12 13:05:00,87.9,87.91,87.82,87.83,21400.0,59.0734,59.0801,59.0197,59.0264,21400.0
2013-08-12 13:10:00,87.83,87.86,87.8,87.86,11600.0,59.0264,59.0465,59.0062,59.0465,11600.0
2013-08-12 13:15:00,87.85,87.89,87.8,87.89,12900.0,59.0398,59.0667,59.0062,59.0667,12900.0
2013-08-12 13:20:00,87.9,87.93,87.84,87.84,30200.0,59.0734,59.0936,59.0331,59.0331,30200.0
2013-08-12 13:25:00,87.83,87.84,87.8,87.84,16400.0,59.0264,59.0331,59.0062,59.0331,16400.0
2013-08-12 13:30:00,87.85,87.88,87.81,87.81,16100.0,59.0398,59.06,59.0129,59.0129,16100.0
2013-08-12 13:35:00,87.81,87.82,87.76,87.81,21200.0,59.0129,59.0197,58.9793,59.0129,21200.0
2013-08-12 13:40:00,87.8,87.85,87.79,87.81,9300.0,59.0062,59.0398,58.9995,59.0129,9300.0
2013-08-12 13:45:00,87.82,87.86,87.74,87.74,16700.0,59.0197,59.0465,58.9659,58.9659,16700.0
2013-08-12 13:50:00,87.74,87.74,87.64,87.64,25100.0,58.9659,58.9659,58.8987,58.8987,25100.0
2013-08-12 13:55:00,87.65,87.68,87.64,87.67,14400.0,58.9054,58.9256,58.8987,58.9189,14400.0
2013-08-12 14:00:00,87.67,87.7,87.65,87.69,11200.0,58.9189,58.939,58.9054,58.9323,11200.0
2013-08-12 14:05:00,87.7,87.86,87.7,87.86,28800.0,58.939,59.0465,58.939,59.0465,28800.0
2013-08-12 14:10:00,87.86,87.88,87.84,87.84,17800.0,59.0465,59.06,59.0331,59.0331,17800.0
2013-08-12 14:15:00,87.85,87.86,87.81,87.81,11700.0,59.0398,59.0465,59.0129,59.0129,11700.0
2013-08-12 14:20:00,87.82,87.85,87.8,87.82,54600.0,59.0197,59.0398,59.0062,59.0197,54600.0
2013-08-12 14:25:00,87.81,87.82,87.73,87.77,23200.0,59.0129,59.0197,58.9592,58.9861,23200.0
2013-08-12 14:30:00,87.77,87.77,87.67,87.68,24300.0,58.9861,58.9861,58.9189,58.9256,24300.0
2013-08-12 14:35:00,87.68,87.78,87.67,87.78,16700.0,58.9256,58.9928,58.9189,58.9928,16700.0
2013-08-12 14:40:00,87.78,87.79,87.75,87.75,15700.0,58.9928,58.9995,58.9726,58.9726,15700.0
2013-08-12 14:45:00,87.75,87.75,87.71,87.73,33900.0,58.9726,58.9726,58.9457,58.9592,33900.0
2013-08-12 14:50:00,87.72,87.73,87.68,87.72,21300.0,58.9525,58.9592,58.9256,58.9525,21300.0
2013-08-12 14:55:00,87.72,87.73,87.69,87.71,19000.0,58.9525,58.9592,58.9323,58.9457,19000.0
2013-08-12 15:00:00,87.71,87.72,87.68,87.7,12500.0,58.9457,58.9525,58.9256,58.939,12500.0
2013-08-12 15:05:00,87.7,87.7,87.66,87.68,18600.0,58.939,58.939,58.9121,58.9256,18600.0
2013-08-12 15:10:00,87.69,87.73,87.69,87.72,28700.0,58.9323,58.9592,58.9323,58.9525,28700.0
2013-08-12 15:15:00,87.71,87.73,87.71,87.73,14200.0,58.9457,58.9592,58.9457,58.9592,14200.0
2013-08-12 15:20:00,87.73,87.74,87.72,87.73,25800.0,58.9592,58.9659,58.9525,58.9592,25800.0
2013-08-12 15:25:00,87.73,87.73,87.7,87.73,26300.0,58.9592,58.9592,58.939,58.9592,26300.0
2013-08-12 15:30:00,87.73,87.73,87.69,87.7,83400.0,58.9592,58.9592,58.9323,58.939,83400.0
2013-08-12 15:35:00,87.7,87.7,87.69,87.7,43500.0,58.939,58.939,58.9323,58.939,43500.0
2013-08-12 15:40:00,87.7,87.8,87.69,87.79,53300.0,58.939,59.0062,58.9323,58.9995,53300.0
2013-08-12 15:45:00,87.79,87.86,87.79,87.81,43400.0,58.9995,59.0465,58.9995,59.0129,43400.0
2013-08-12 15:50:00,87.81,87.84,87.77,87.79,41000.0,59.0129,59.0331,58.9861,58.9995,41000.0
2013-08-12 15:55:00,87.79,87.8,87.74,87.76,107400.0,58.9995,59.0062,58.9659,58.9793,107400.0
2013-08-13 09:30:00,87.86,87.9,87.71,87.81,29000.0,59.0465,59.0734,58.9457,59.0129,29000.0
2013-08-13 09:35:00,87.9,88.0,87.89,87.91,50700.0,59.0734,59.1406,59.0667,59.0801,50700.0
2013-08-13 09:40:00,87.9,87.9,87.75,87.76,21400.0,59.0734,59.0734,58.9726,58.9793,21400.0
2013-08-13 09:45:00,87.79,87.8,87.75,87.79,34500.0,58.9995,59.0062,58.9726,58.9995,34500.0
2013-08-13 09:50:00,87.79,87.88,87.75,87.78,24200.0,58.9995,59.06,58.9726,58.9928,24200.0
2013-08-13 09:55:00,87.78,87.8,87.75,87.79,19100.0,58.9928,59.0062,58.9726,58.9995,19100.0
2013-08-13 10:00:00,87.8,87.83,87.5,87.51,46600.0,59.0062,59.0264,58.8046,58.8113,46600.0
2013-08-13 10:05:00,87.51,87.55,87.5,87.54,40500.0,58.8113,58.8382,58.8046,58.8315,40500.0
2013-08-13 10:10:00,87.54,87.55,87.5,87.51,36000.0,58.8315,58.8382,58.8046,58.8113,36000.0
2013-08-13 10:15:00,87.52,87.52,87.37,87.44,21400.0,58.818,58.818,58.7172,58.7643,21400.0
2013-08-13 10:20:00,87.44,87.54,87.4,87.48,22600.0,58.7643,58.8315,58.7374,58.7912,22600.0
2013-08-13 10:25:00,87.48,87.52,87.44,87.44,32200.0,58.7912,58.818,58.7643,58.7643,32200.0
2013-08-13 10:30:00,87.44,87.55,87.38,87.55,28300.0,58.7643,58.8382,58.724,58.8382,28300.0
2013-08-13 10:35:00,87.54,87.63,87.5,87.58,20500.0,58.8315,58.892,58.8046,58.8584,20500.0
2013-08-13 10:40:00,87.59,87.69,87.58,87.63,15000.0,58.8651,58.9323,58.8584,58.892,15000.0
2013-08-13 10:45:00,87.62,87.65,87.6,87.63,9900.0,58.8852,58.9054,58.8718,58.892,9900.0
2013-08-13 10:50:00,87.63,87.66,87.53,87.53,17700.0,58.892,58.9121,58.8248,58.8248,17700.0
2013-08-13 10:55:00,87.52,87.58,87.48,87.58,7800.0,58.818,58.8584,58.7912,58.8584,7800.0
2013-08-13 11:00:00,87.59,87.69,87.56,87.65,11800.0,58.8651,58.9323,58.8449,58.9054,11800.0
2013-08-13 11:05:00,87.64,87.66,87.59,87.65,10100.0,58.8987,58.9121,58.8651,58.9054,10100.0
2013-08-13 11:10:00,87.64,87.66,87.6,87.61,13400.0,58.8987,58.9121,58.8718,58.8785,13400.0
2013-08-13 11:15:00,87.6,87.63,87.54,87.61,9000.0,58.8718,58.892,58.8315,58.8785,9000.0
2013-08-13 11:20:00,87.6,87.67,87.59,87.64,11500.0,58.8718,58.9189,58.8651,58.8987,11500.0
2013-08-13 11:25:00,87.65,87.65,87.59,87.6,14800.0,58.9054,58.9054,58.8651,58.8718,14800.0
2013-08-13 11:30:00,87.61,87.7,87.61,87.62,12300.0,58.8785,58.939,58.8785,58.8852,12300.0
2013-08-13 11:35:00,87.62,87.63,87.58,87.58,9500.0,58.8852,58.892,58.8584,58.8584,9500.0
2013-08-13 11:40:00,87.59,87.6,87.51,87.56,18700.0,58.8651,58.8718,58.8113,58.8449,18700.0
2013-08-13 11:45:00,87.56,87.56,87.51,87.54,16800.0,58.8449,58.8449,58.8113,58.8315,16800.0
2013-08-13 11:50:00,87.53,87.56,87.49,87.49,15900.0,58.8248,58.8449,58.7979,58.7979,15900.0
2013-08-13 11:55:00,87.5,87.54,87.49,87.51,18500.0,58.8046,58.8315,58.7979,58.8113,18500.0
2013-08-13 12:00:00,87.51,87.51,87.44,87.46,15600.0,58.8113,58.8113,58.7643,58.7777,15600.0
2013-08-13 12:05:00,87.47,87.58,87.47,87.57,12100.0,58.7844,58.8584,58.7844,58.8516,12100.0
2013-08-13 12:10:00,87.58,87.68,87.58,87.67,21000.0,58.8584,58.9256,58.8584,58.9189,21000.0
2013-08-13 12:15:00,87.66,87.7,87.62,87.66,16800.0,58.9121,58.939,58.8852,58.9121,16800.0
2013-08-13 12:20:00,87.66,87.77,87.66,87.76,23400.0,58.9121,58.9861,58.9121,58.9793,23400.0
2013-08-13 12:25:00,87.76,87.81,87.75,87.78,17000.0,58.9793,59.0129,58.9726,58.9928,17000.0
2013-08-13 12:30:00,87.8,87.82,87.73,87.73,20200.0,59.0062,59.0197,58.9592,58.9592,20200.0
2013-08-13 12:35:00,87.74,87.77,87.71,87.72,20400.0,58.9659,58.9861,58.9457,58.9525,20400.0
2013-08-13 12:40:00,87.71,87.78,87.7,87.7,24200.0,58.9457,58.9928,58.939,58.939,24200.0
2013-08-13 12:45:00,87.7,87.77,87.7,87.73,16600.0,58.939,58.9861,58.939,58.9592,16600.0
2013-08-13 12:50:00,87.74,87.84,87.72,87.84,39100.0,58.9659,59.0331,58.9525,59.0331,39100.0
2013-08-13 12:55:00,87.83,87.88,87.81,87.84,15200.0,59.0264,59.06,59.0129,59.0331,15200.0
2013-08-13 13:00:00,87.84,87.89,87.81,87.87,29500.0,59.0331,59.0667,59.0129,59.0533,29500.0
2013-08-13 13:05:00,87.87,87.88,87.81,87.84,21000.0,59.0533,59.06,59.0129,59.0331,21000.0
2013-08-13 13:10:00,87.84,87.9,87.81,87.88,12200.0,59.0331,59.0734,59.0129,59.06,12200.0
2013-08-13 13:15:00,87.88,87.91,87.86,87.89,8900.0,59.06,59.0801,59.0465,59.0667,8900.0
2013-08-13 13:20:00,87.89,87.96,87.89,87.93,39900.0,59.0667,59.1137,59.0667,59.0936,39900.0
2013-08-13 13:25:00,87.94,88.0,87.94,87.95,12900.0,59.1003,59.1406,59.1003,59.107,12900.0
2013-08-13 13:30:00,87.96,87.97,87.92,87.93,17800.0,59.1137,59.1205,59.0869,59.0936,17800.0
2013-08-13 13:35:00,87.93,87.93,87.89,87.9,20400.0,59.0936,59.0936,59.0667,59.0734,20400.0
2013-08-13 13:40:00,87.9,87.91,87.86,87.87,9200.0,59.0734,59.0801,59.0465,59.0533,9200.0
2013-08-13 13:45:00,87.86,87.88,87.82,87.83,19500.0,59.0465,59.06,59.0197,59.0264,19500.0
2013-08-13 13:50:00,87.83,87.87,87.83,87.84,19000.0,59.0264,59.0533,59.0264,59.0331,19000.0
2013-08-13 13:55:00,87.84,87.84,87.75,87.75,36800.0,59.0331,59.0331,58.9726,58.9726,36800.0
2013-08-13 14:00:00,87.76,87.81,87.75,87.8,16500.0,58.9793,59.0129,58.9726,59.0062,16500.0
2013-08-13 14:05:00,87.8,87.8,87.77,87.77,21600.0,59.0062,59.0062,58.9861,58.9861,21600.0
2013-08-13 14:10:00,87.76,87.8,87.74,87.79,21300.0,58.9793,59.0062,58.9659,58.9995,21300.0
2013-08-13 14:15:00,87.79,87.81,87.73,87.74,19400.0,58.9995,59.0129,58.9592,58.9659,19400.0
2013-08-13 14:20:00,87.73,87.79,87.73,87.78,17900.0,58.9592,58.9995,58.9592,58.9928,17900.0
2013-08-13 14:25:00,87.78,87.8,87.75,87.77,14100.0,58.9928,59.0062,58.9726,58.9861,14100.0
2013-08-13 14:30:00,87.77,87.78,87.65,87.66,25900.0,58.9861,58.9928,58.9054,58.9121,25900.0
2013-08-13 14:35:00,87.65,87.65,87.6,87.61,19000.0,58.9054,58.9054,58.8718,58.8785,19000.0
2013-08-13 14:40:00,87.61,87.61,87.56,87.59,25800.0,58.8785,58.8785,58.8449,58.8651,25800.0
2013-08-13 14:45:00,87.6,87.63,87.54,87.56,35400.0,58.8718,58.892,58.8315,58.8449,35400.0
2013-08-13 14:50:00,87.55,87.57,87.5,87.5,17900.0,58.8382,58.8516,58.8046,58.8046,17900.0
2013-08-13 14:55:00,87.5,87.57,87.48,87.55,36900.0,58.8046,58.8516,58.7912,58.8382,36900.0
2013-08-13 15:00:00,87.55,87.6,87.55,87.59,20700.0,58.8382,58.8718,58.8382,58.8651,20700.0
2013-08-13 15:05:00,87.59,87.6,87.56,87.56,28800.0,58.8651,58.8718,58.8449,58.8449,28800.0
2013-08-13 15:10:00,87.55,87.57,87.5,87.5,44500.0,58.8382,58.8516,58.8046,58.8046,44500.0
2013-08-13 15:15:00,87.5,87.52,87.48,87.51,51500.0,58.8046,58.818,58.7912,58.8113,51500.0
2013-08-13 15:20:00,87.51,87.52,87.49,87.51,57900.0,58.8113,58.818,58.7979,58.8113,57900.0
2013-08-13 15:25:00,87.51,87.52,87.49,87.5,48900.0,58.8113,58.818,58.7979,58.8046,48900.0
2013-08-13 15:30:00,87.5,87.52,87.5,87.51,57700.0,58.8046,58.818,58.8046,58.8113,57700.0
2013-08-13 15:35:00,87.51,87.52,87.48,87.5,67400.0,58.8113,58.818,58.7912,58.8046,67400.0
2013-08-13 15:40:00,87.49,87.52,87.49,87.51,77300.0,58.7979,58.818,58.7979,58.8113,77300.0
2013-08-13 15:45:00,87.51,87.67,87.51,87.66,48600.0,58.8113,58.9189,58.8113,58.9121,48600.0
2013-08-13 15:50:00,87.67,87.77,87.66,87.75,95000.0,58.9189,58.9861,58.9121,58.9726,95000.0
2013-08-13 15:55:00,87.75,87.77,87.67,87.71,202100.0,58.9726,58.9861,58.9189,58.9457,202100.0
2013-08-14 09:30:00,87.48,87.79,87.48,87.7,54800.0,58.7912,58.9995,58.7912,58.939,54800.0
2013-08-14 09:35:00,87.7,87.7,87.51,87.51,28600.0,58.939,58.939,58.8113,58.8113,28600.0
2013-08-14 09:40:00,87.51,87.55,87.5,87.52,54900.0,58.8113,58.8382,58.8046,58.818,54900.0
2013-08-14 09:45:00,87.5,87.72,87.4,87.66,43400.0,58.8046,58.9525,58.7374,58.9121,43400.0
2013-08-14 09:50:00,87.66,87.69,87.46,87.54,19300.0,58.9121,58.9323,58.7777,58.8315,19300.0
2013-08-14 09:55:00,87.57,87.61,87.48,87.6,35500.0,58.8516,58.8785,58.7912,58.8718,35500.0
2013-08-14 10:00:00,87.61,87.64,87.5,87.59,32600.0,58.8785,58.8987,58.8046,58.8651,32600.0
2013-08-14 10:05:00,87.58,87.64,87.52,87.6,34200.0,58.8584,58.8987,58.818,58.8718,34200.0
2013-08-14 10:10:00,87.6,87.6,87.38,87.42,35400.0,58.8718,58.8718,58.724,58.7508,35400.0
2013-08-14 10:15:00,87.42,87.56,87.4,87.55,23200.0,58.7508,58.8449,58.7374,58.8382,23200.0
2013-08-14 10:20:00,87.54,87.74,87.52,87.74,27900.0,58.8315,58.9659,58.818,58.9659,27900.0
2013-08-14 10:25:00,87.74,87.79,87.68,87.69,19300.0,58.9659,58.9995,58.9256,58.9323,19300.0
2013-08-14 10:30:00,87.68,87.68,87.59,87.59,114200.0,58.9256,58.9256,58.8651,58.8651,114200.0
2013-08-14 10:35:00,87.61,87.61,87.53,87.57,50400.0,58.8785,58.8785,58.8248,58.8516,50400.0
2013-08-14 10:40:00,87.57,87.59,87.5,87.56,65000.0,58.8516,58.8651,58.8046,58.8449,65000.0
2013-08-14 10:45:00,87.56,87.6,87.51,87.56,25700.0,58.8449,58.8718,58.8113,58.8449,25700.0
2013-08-14 10:50:00,87.55,87.6,87.54,87.59,9800.0,58.8382,58.8718,58.8315,58.8651,9800.0
2013-08-14 10:55:00,87.6,87.67,87.58,87.66,7800.0,58.8718,58.9189,58.8584,58.9121,7800.0
2013-08-14 11:00:00,87.64,87.64,87.56,87.56,22300.0,58.8987,58.8987,58.8449,58.8449,22300.0
2013-08-14 11:05:00,87.56,87.56,87.43,87.44,18000.0,58.8449,58.8449,58.7576,58.7643,18000.0
2013-08-14 11:10:00,87.44,87.46,87.36,87.39,28700.0,58.7643,58.7777,58.7105,58.7307,28700.0
2013-08-14 11:15:00,87.37,87.57,87.34,87.55,22600.0,58.7172,58.8516,58.6971,58.8382,22600.0
2013-08-14 11:20:00,87.52,87.54,87.45,87.49,8600.0,58.818,58.8315,58.771,58.7979,8600.0
2013-08-14 11:25:00,87.45,87.5,87.42,87.48,16800.0,58.771,58.8046,58.7508,58.7912,16800.0
2013-08-14 11:30:00,87.48,87.51,87.44,87.49,20300.0,58.7912,58.8113,58.7643,58.7979,20300.0
2013-08-14 11:35:00,87.5,87.51,87.44,87.49,22000.0,58.8046,58.8113,58.7643,58.7979,22000.0
2013-08-14 11:40:00,87.49,87.53,87.46,87.52,13400.0,58.7979,58.8248,58.7777,58.818,13400.0
2013-08-14 11:45:00,87.51,87.51,87.43,87.46,29000.0,58.8113,58.8113,58.7576,58.7777,29000.0
2013-08-14 11:50:00,87.45,87.49,87.39,87.4,32500.0,58.771,58.7979,58.7307,58.7374,32500.0
2013-08-14 11:55:00,87.39,87.48,87.34,87.46,14500.0,58.7307,58.7912,58.6971,58.7777,14500.0
2013-08-14 12:00:00,87.45,87.52,87.41,87.52,8100.0,58.771,58.818,58.7441,58.818,8100.0
2013-08-14 12:05:00,87.52,87.54,87.42,87.42,16500.0,58.818,58.8315,58.7508,58.7508,16500.0
2013-08-14 12:10:00,87.42,87.52,87.42,87.5,10600.0,58.7508,58.818,58.7508,58.8046,10600.0
2013-08-14 12:15:00,87.52,87.56,87.52,87.56,13800.0,58.818,58.8449,58.818,58.8449,13800.0
2013-08-14 12:20:00,87.57,87.57,87.53,87.56,18800.0,58.8516,58.8516,58.8248,58.8449,18800.0
2013-08-14 12:25:00,87.56,87.68,87.56,87.68,11600.0,58.8449,58.9256,58.8449,58.9256,11600.0
2013-08-14 12:30:00,87.67,87.67,87.6,87.61,16200.0,58.9189,58.9189,58.8718,58.8785,16200.0
2013-08-14 12:35:00,87.61,87.61,87.47,87.48,9700.0,58.8785,58.8785,58.7844,58.7912,9700.0
2013-08-14 12:40:00,87.48,87.59,87.45,87.59,10100.0,58.7912,58.8651,58.771,58.8651,10100.0
2013-08-14 12:45:00,87.6,87.6,87.47,87.52,19600.0,58.8718,58.8718,58.7844,58.818,19600.0
2013-08-14 12:50:00,87.51,87.55,87.5,87.5,9900.0,58.8113,58.8382,58.8046,58.8046,9900.0
2013-08-14 12:55:00,87.5,87.55,87.45,87.46,13500.0,58.8046,58.8382,58.771,58.7777,13500.0
2013-08-14 13:00:00,87.46,87.54,87.42,87.53,16800.0,58.7777,58.8315,58.7508,58.8248,16800.0
2013-08-14 13:05:00,87.54,87.6,87.54,87.6,7000.0,58.8315,58.8718,58.8315,58.8718,7000.0
2013-08-14 13:10:00,87.6,87.62,87.56,87.57,9200.0,58.8718,58.8852,58.8449,58.8516,9200.0
2013-08-14 13:15:00,87.58,87.59,87.54,87.59,6700.0,58.8584,58.8651,58.8315,58.8651,6700.0
2013-08-14 13:20:00,87.58,87.6,87.54,87.6,10800.0,58.8584,58.8718,58.8315,58.8718,10800.0
2013-08-14 13:25:00,87.6,87.65,87.6,87.62,9000.0,58.8718,58.9054,58.8718,58.8852,9000.0
2013-08-14 13:30:00,87.62,87.62,87.48,87.52,16700.0,58.8852,58.8852,58.7912,58.818,16700.0
2013-08-14 13:35:00,87.51,87.6,87.46,87.55,19500.0,58.8113,58.8718,58.7777,58.8382,19500.0
2013-08-14 13:40:00,87.55,87.57,87.46,87.51,11700.0,58.8382,58.8516,58.7777,58.8113,11700.0
2013-08-14 13:45:00,87.49,87.49,87.45,87.49,15100.0,58.7979,58.7979,58.771,58.7979,15100.0
2013-08-14 13:50:00,87.49,87.59,87.49,87.56,15300.0,58.7979,58.8651,58.7979,58.8449,15300.0
2013-08-14 13:55:00,87.56,87.57,87.48,87.55,16700.0,58.8449,58.8516,58.7912,58.8382,16700.0
2013-08-14 14:00:00,87.55,87.6,87.53,87.53,16300.0,58.8382,58.8718,58.8248,58.8248,16300.0
2013-08-14 14:05:00,87.53,87.56,87.51,87.56,8000.0,58.8248,58.8449,58.8113,58.8449,8000.0
2013-08-14 14:10:00,87.56,87.56,87.45,87.49,23600.0,58.8449,58.8449,58.771,58.7979,23600.0
2013-08-14 14:15:00,87.5,87.53,87.5,87.51,20800.0,58.8046,58.8248,58.8046,58.8113,20800.0
2013-08-14 14:20:00,87.51,87.53,87.45,87.52,29500.0,58.8113,58.8248,58.771,58.818,29500.0
2013-08-14 14:25:00,87.52,87.53,87.49,87.49,14600.0,58.818,58.8248,58.7979,58.7979,14600.0
2013-08-14 14:30:00,87.49,87.56,87.48,87.48,22400.0,58.7979,58.8449,58.7912,58.7912,22400.0
2013-08-14 14:35:00,87.47,87.55,87.45,87.55,30300.0,58.7844,58.8382,58.771,58.8382,30300.0
2013-08-14 14:40:00,87.55,87.55,87.45,87.47,27100.0,58.8382,58.8382,58.771,58.7844,27100.0
2013-08-14 14:45:00,87.47,87.56,87.47,87.53,22500.0,58.7844,58.8449,58.7844,58.8248,22500.0
2013-08-14 14:50:00,87.54,87.56,87.48,87.48,17800.0,58.8315,58.8449,58.7912,58.7912,17800.0
2013-08-14 14:55:00,87.48,87.51,87.47,87.48,29700.0,58.7912,58.8113,58.7844,58.7912,29700.0
2013-08-14 15:00:00,87.48,87.5,87.45,87.47,35200.0,58.7912,58.8046,58.771,58.7844,35200.0
2013-08-14 15:05:00,87.46,87.53,87.46,87.53,30400.0,58.7777,58.8248,58.7777,58.8248,30400.0
2013-08-14 15:10:00,87.52,87.58,87.52,87.57,43300.0,58.818,58.8584,58.818,58.8516,43300.0
2013-08-14 15:15:00,87.56,87.58,87.55,87.56,27600.0,58.8449,58.8584,58.8382,58.8449,27600.0
2013-08-14 15:20:00,87.55,87.58,87.51,87.54,30200.0,58.8382,58.8584,58.8113,58.8315,30200.0
2013-08-14 15:25:00,87.54,87.56,87.53,87.56,24200.0,58.8315,58.8449,58.8248,58.8449,24200.0
2013-08-14 15:30:00,87.56,87.56,87.47,87.49,30100.0,58.8449,58.8449,58.7844,58.7979,30100.0
2013-08-14 15:35:00,87.49,87.53,87.48,87.53,54800.0,58.7979,58.8248,58.7912,58.8248,54800.0
2013-08-14 15:40:00,87.53,87.53,87.46,87.46,58200.0,58.8248,58.8248,58.7777,58.7777,58200.0
2013-08-14 15:45:00,87.47,87.53,87.45,87.5,66800.0,58.7844,58.8248,58.771,58.8046,66800.0
2013-08-14 15:50:00,87.5,87.53,87.48,87.5,64000.0,58.8046,58.8248,58.7912,58.8046,64000.0
2013-08-14 15:55:00,87.5,87.51,87.42,87.44,132500.0,58.8046,58.8113,58.7508,58.7643,132500.0
2013-08-15 09:30:00,86.27,86.29,85.39,86.0,192200.0,58.3962,58.4097,57.8005,58.2134,192200.0
2013-08-15 09:35:00,85.98,86.05,85.78,85.8,56600.0,58.1999,58.2472,58.0645,58.078,56600.0
2013-08-15 09:40:00,85.8,86.02,85.8,85.94,81400.0,58.078,58.2269,58.078,58.1728,81400.0
2013-08-15 09:45:00,85.95,86.06,85.91,86.0,102800.0,58.1795,58.254,58.1525,58.2134,102800.0
2013-08-15 09:50:00,85.99,86.09,85.95,86.05,68300.0,58.2066,58.2743,58.1795,58.2472,68300.0
2013-08-15 09:55:00,86.04,86.13,86.0,86.1,61400.0,58.2405,58.3014,58.2134,58.2811,61400.0
2013-08-15 10:00:00,86.09,86.21,86.0,86.19,74500.0,58.2743,58.3555,58.2134,58.342,74500.0
2013-08-15 10:05:00,86.2,86.23,86.08,86.13,63100.0,58.3488,58.3691,58.2675,58.3014,63100.0
2013-08-15 10:10:00,86.13,86.14,86.0,86.11,54900.0,58.3014,58.3082,58.2134,58.2878,54900.0
2013-08-15 10:15:00,86.11,86.15,86.08,86.1,32300.0,58.2878,58.3149,58.2675,58.2811,32300.0
2013-08-15 10:20:00,86.11,86.23,86.08,86.22,23100.0,58.2878,58.3691,58.2675,58.3623,23100.0
2013-08-15 10:25:00,86.21,86.26,86.19,86.2,40200.0,58.3555,58.3894,58.342,58.3488,40200.0
2013-08-15 10:30:00,86.2,86.26,86.19,86.24,41300.0,58.3488,58.3894,58.342,58.3758,41300.0
2013-08-15 10:35:00,86.25,86.32,86.2,86.21,30400.0,58.3826,58.43,58.3488,58.3555,30400.0
2013-08-15 10:40:00,86.21,86.23,86.12,86.17,38800.0,58.3555,58.3691,58.2946,58.3285,38800.0
2013-08-15 10:45:00,86.17,86.19,86.02,86.05,28200.0,58.3285,58.342,58.2269,58.2472,28200.0
2013-08-15 10:50:00,86.05,86.07,86.01,86.06,46200.0,58.2472,58.2608,58.2202,58.254,46200.0
2013-08-15 10:55:00,86.06,86.07,85.96,86.04,67300.0,58.254,58.2608,58.1863,58.2405,67300.0
2013-08-15 11:00:00,86.05,86.06,85.94,85.96,40300.0,58.2472,58.254,58.1728,58.1863,40300.0
2013-08-15 11:05:00,85.96,86.0,85.94,85.96,36300.0,58.1863,58.2134,58.1728,58.1863,36300.0
2013-08-15 11:10:00,85.96,85.99,85.9,85.9,40500.0,58.1863,58.2066,58.1457,58.1457,40500.0
2013-08-15 11:15:00,85.9,85.94,85.89,85.92,88400.0,58.1457,58.1728,58.1389,58.1592,88400.0
2013-08-15 11:20:00,85.91,85.94,85.84,85.92,43400.0,58.1525,58.1728,58.1051,58.1592,43400.0
2013-08-15 11:25:00,85.93,85.95,85.87,85.88,33500.0,58.166,58.1795,58.1254,58.1322,33500.0
2013-08-15 11:30:00,85.89,85.92,85.86,85.86,32700.0,58.1389,58.1592,58.1186,58.1186,32700.0
2013-08-15 11:35:00,85.86,85.92,85.84,85.91,73900.0,58.1186,58.1592,58.1051,58.1525,73900.0
2013-08-15 11:40:00,85.89,85.93,85.81,85.82,55100.0,58.1389,58.166,58.0848,58.0915,55100.0
2013-08-15 11:45:00,85.81,85.86,85.81,85.86,48300.0,58.0848,58.1186,58.0848,58.1186,48300.0
2013-08-15 11:50:00,85.86,85.9,85.8,85.8,40700.0,58.1186,58.1457,58.078,58.078,40700.0
2013-08-15 11:55:00,85.8,85.8,85.75,85.78,97000.0,58.078,58.078,58.0442,58.0645,97000.0
2013-08-15 12:00:00,85.78,85.85,85.78,85.84,28600.0,58.0645,58.1119,58.0645,58.1051,28600.0
2013-08-15 12:05:00,85.84,85.89,85.81,85.87,46100.0,58.1051,58.1389,58.0848,58.1254,46100.0
2013-08-15 12:10:00,85.87,85.96,85.87,85.96,23200.0,58.1254,58.1863,58.1254,58.1863,23200.0
2013-08-15 12:15:00,85.96,86.06,85.96,86.02,33200.0,58.1863,58.254,58.1863,58.2269,33200.0
2013-08-15 12:20:00,86.02,86.03,85.96,86.0,41000.0,58.2269,58.2337,58.1863,58.2134,41000.0
2013-08-15 12:25:00,86.0,86.0,85.91,85.93,27000.0,58.2134,58.2134,58.1525,58.166,27000.0
2013-08-15 12:30:00,85.94,86.02,85.94,85.95,25700.0,58.1728,58.2269,58.1728,58.1795,25700.0
2013-08-15 12:35:00,85.95,85.95,85.85,85.86,33600.0,58.1795,58.1795,58.1119,58.1186,33600.0
2013-08-15 12:40:00,85.87,85.99,85.86,85.94,30200.0,58.1254,58.2066,58.1186,58.1728,30200.0
2013-08-15 12:45:00,85.95,85.95,85.85,85.85,27100.0,58.1795,58.1795,58.1119,58.1119,27100.0
2013-08-15 12:50:00,85.86,86.01,85.86,86.0,25900.0,58.1186,58.2202,58.1186,58.2134,25900.0
2013-08-15 12:55:00,86.0,86.0,85.94,85.94,36100.0,58.2134,58.2134,58.1728,58.1728,36100.0
2013-08-15 13:00:00,85.94,85.95,85.92,85.92,29000.0,58.1728,58.1795,58.1592,58.1592,29000.0
2013-08-15 13:05:00,85.92,85.92,85.84,85.88,28900.0,58.1592,58.1592,58.1051,58.1322,28900.0
2013-08-15 13:10:00,85.87,85.88,85.75,85.85,67400.0,58.1254,58.1322,58.0442,58.1119,67400.0
2013-08-15 13:15:00,85.84,85.84,85.75,85.82,56500.0,58.1051,58.1051,58.0442,58.0915,56500.0
2013-08-15 13:20:00,85.81,85.88,85.77,85.78,38800.0,58.0848,58.1322,58.0577,58.0645,38800.0
2013-08-15 13:25:00,85.78,85.81,85.75,85.8,45800.0,58.0645,58.0848,58.0442,58.078,45800.0
2013-08-15 13:30:00,85.8,85.93,85.79,85.92,32600.0,58.078,58.166,58.0712,58.1592,32600.0
2013-08-15 13:35:00,85.93,85.93,85.78,85.78,33400.0,58.166,58.166,58.0645,58.0645,33400.0
2013-08-15 13:40:00,85.79,85.84,85.79,85.84,19600.0,58.0712,58.1051,58.0712,58.1051,19600.0
2013-08-15 13:45:00,85.84,85.89,85.84,85.85,27900.0,58.1051,58.1389,58.1051,58.1119,27900.0
2013-08-15 13:50:00,85.86,85.86,85.81,85.81,19300.0,58.1186,58.1186,58.0848,58.0848,19300.0
2013-08-15 13:55:00,85.81,85.88,85.77,85.87,54600.0,58.0848,58.1322,58.0577,58.1254,54600.0
2013-08-15 14:00:00,85.88,85.92,85.86,85.89,34200.0,58.1322,58.1592,58.1186,58.1389,34200.0
2013-08-15 14:05:00,85.9,85.92,85.82,85.86,31900.0,58.1457,58.1592,58.0915,58.1186,31900.0
2013-08-15 14:10:00,85.86,85.87,85.76,85.79,58900.0,58.1186,58.1254,58.0509,58.0712,58900.0
2013-08-15 14:15:00,85.79,85.84,85.76,85.84,33600.0,58.0712,58.1051,58.0509,58.1051,33600.0
2013-08-15 14:20:00,85.85,85.93,85.84,85.89,50400.0,58.1119,58.166,58.1051,58.1389,50400.0
2013-08-15 14:25:00,85.9,85.98,85.84,85.84,106500.0,58.1457,58.1999,58.1051,58.1051,106500.0
2013-08-15 14:30:00,85.84,85.91,85.83,85.9,44900.0,58.1051,58.1525,58.0983,58.1457,44900.0
2013-08-15 14:35:00,85.9,85.91,85.83,85.83,51800.0,58.1457,58.1525,58.0983,58.0983,51800.0
2013-08-15 14:40:00,85.83,85.9,85.82,85.89,25200.0,58.0983,58.1457,58.0915,58.1389,25200.0
2013-08-15 14:45:00,85.89,85.93,85.83,85.86,60500.0,58.1389,58.166,58.0983,58.1186,60500.0
2013-08-15 14:50:00,85.86,85.9,85.82,85.9,42300.0,58.1186,58.1457,58.0915,58.1457,42300.0
2013-08-15 14:55:00,85.89,85.91,85.85,85.88,26300.0,58.1389,58.1525,58.1119,58.1322,26300.0
2013-08-15 15:00:00,85.88,85.9,85.81,85.85,27600.0,58.1322,58.1457,58.0848,58.1119,27600.0
2013-08-15 15:05:00,85.85,85.9,85.83,85.9,42800.0,58.1119,58.1457,58.0983,58.1457,42800.0
2013-08-15 15:10:00,85.9,85.9,85.77,85.79,77300.0,58.1457,58.1457,58.0577,58.0712,77300.0
2013-08-15 15:15:00,85.78,85.84,85.77,85.81,46600.0,58.0645,58.1051,58.0577,58.0848,46600.0
2013-08-15 15:20:00,85.81,85.86,85.8,85.86,40300.0,58.0848,58.1186,58.078,58.1186,40300.0
2013-08-15 15:25:00,85.86,85.9,85.85,85.88,54100.0,58.1186,58.1457,58.1119,58.1322,54100.0
2013-08-15 15:30:00,85.88,85.97,85.87,85.93,67100.0,58.1322,58.1931,58.1254,58.166,67100.0
2013-08-15 15:35:00,85.92,85.99,85.9,85.94,157600.0,58.1592,58.2066,58.1457,58.1728,157600.0
2013-08-15 15:40:00,85.93,85.98,85.92,85.92,181200.0,58.166,58.1999,58.1592,58.1592,181200.0
2013-08-15 15:45:00,85.93,86.01,85.92,85.96,119400.0,58.166,58.2202,58.1592,58.1863,119400.0
2013-08-15 15:50:00,85.97,86.0,85.85,85.89,144700.0,58.1931,58.2134,58.1119,58.1389,144700.0
2013-08-15 15:55:00,85.88,86.0,85.88,85.95,280600.0,58.1322,58.2134,58.1322,58.1795,280600.0
2013-08-16 09:30:00,85.84,86.05,85.83,86.03,312200.0,58.1051,58.2472,58.0983,58.2337,312200.0
2013-08-16 09:35:00,86.03,86.37,85.9,86.32,22700.0,58.2337,58.4638,58.1457,58.43,22700.0
2013-08-16 09:40:00,86.32,86.32,86.15,86.18,36400.0,58.43,58.43,58.3149,58.3352,36400.0
2013-08-16 09:45:00,86.19,86.19,86.08,86.14,59600.0,58.342,58.342,58.2675,58.3082,59600.0
2013-08-16 09:50:00,86.14,86.35,86.13,86.35,23000.0,58.3082,58.4503,58.3014,58.4503,23000.0
2013-08-16 09:55:00,86.33,86.34,86.15,86.26,29600.0,58.4368,58.4435,58.3149,58.3894,29600.0
2013-08-16 10:00:00,86.26,86.46,86.12,86.4,34700.0,58.3894,58.5248,58.2946,58.4841,34700.0
2013-08-16 10:05:00,86.41,86.48,86.32,86.32,82500.0,58.4909,58.5383,58.43,58.43,82500.0
2013-08-16 10:10:00,86.34,86.34,86.19,86.2,37800.0,58.4435,58.4435,58.342,58.3488,37800.0
2013-08-16 10:15:00,86.2,86.21,86.05,86.14,24400.0,58.3488,58.3555,58.2472,58.3082,24400.0
2013-08-16 10:20:00,86.15,86.16,86.03,86.06,31500.0,58.3149,58.3217,58.2337,58.254,31500.0
2013-08-16 10:25:00,86.05,86.24,86.03,86.24,26300.0,58.2472,58.3758,58.2337,58.3758,26300.0
2013-08-16 10:30:00,86.23,86.32,86.18,86.25,38200.0,58.3691,58.43,58.3352,58.3826,38200.0
2013-08-16 10:35:00,86.26,86.48,86.26,86.47,30600.0,58.3894,58.5383,58.3894,58.5315,30600.0
2013-08-16 10:40:00,86.48,86.48,86.31,86.34,30600.0,58.5383,58.5383,58.4232,58.4435,30600.0
2013-08-16 10:45:00,86.35,86.37,86.28,86.33,32700.0,58.4503,58.4638,58.4029,58.4368,32700.0
2013-08-16 10:50:00,86.33,86.43,86.29,86.43,25100.0,58.4368,58.5045,58.4097,58.5045,25100.0
2013-08-16 10:55:00,86.42,86.43,86.32,86.32,15300.0,58.4977,58.5045,58.43,58.43,15300.0
2013-08-16 11:00:00,86.32,86.37,86.29,86.32,24100.0,58.43,58.4638,58.4097,58.43,24100.0
2013-08-16 11:05:00,86.32,86.32,86.24,86.25,22500.0,58.43,58.43,58.3758,58.3826,22500.0
2013-08-16 11:10:00,86.23,86.25,86.2,86.23,19300.0,58.3691,58.3826,58.3488,58.3691,19300.0
2013-08-16 11:15:00,86.23,86.31,86.23,86.27,22400.0,58.3691,58.4232,58.3691,58.3962,22400.0
2013-08-16 11:20:00,86.28,86.28,86.14,86.18,25800.0,58.4029,58.4029,58.3082,58.3352,25800.0
2013-08-16 11:25:00,86.19,86.19,86.03,86.03,31400.0,58.342,58.342,58.2337,58.2337,31400.0
2013-08-16 11:30:00,86.03,86.13,86.02,86.08,35600.0,58.2337,58.3014,58.2269,58.2675,35600.0
2013-08-16 11:35:00,86.08,86.13,86.02,86.13,24500.0,58.2675,58.3014,58.2269,58.3014,24500.0
2013-08-16 11:40:00,86.12,86.13,86.08,86.12,21800.0,58.2946,58.3014,58.2675,58.2946,21800.0
2013-08-16 11:45:00,86.12,86.14,86.09,86.14,11100.0,58.2946,58.3082,58.2743,58.3082,11100.0
2013-08-16 11:50:00,86.13,86.19,86.12,86.18,11800.0,58.3014,58.342,58.2946,58.3352,11800.0
2013-08-16 11:55:00,86.18,86.19,86.11,86.11,29500.0,58.3352,58.342,58.2878,58.2878,29500.0
2013-08-16 12:00:00,86.13,86.13,86.04,86.08,27400.0,58.3014,58.3014,58.2405,58.2675,27400.0
2013-08-16 12:05:00,86.08,86.09,86.03,86.05,19500.0,58.2675,58.2743,58.2337,58.2472,19500.0
2013-08-16 12:10:00,86.06,86.12,86.05,86.1,15000.0,58.254,58.2946,58.2472,58.2811,15000.0
2013-08-16 12:15:00,86.11,86.18,86.11,86.17,13400.0,58.2878,58.3352,58.2878,58.3285,13400.0
2013-08-16 12:20:00,86.17,86.17,86.11,86.12,14200.0,58.3285,58.3285,58.2878,58.2946,14200.0
2013-08-16 12:25:00,86.12,86.16,86.08,86.09,15500.0,58.2946,58.3217,58.2675,58.2743,15500.0
2013-08-16 12:30:00,86.09,86.1,86.03,86.06,12800.0,58.2743,58.2811,58.2337,58.254,12800.0
2013-08-16 12:35:00,86.07,86.1,86.05,86.08,15800.0,58.2608,58.2811,58.2472,58.2675,15800.0
2013-08-16 12:40:00,86.08,86.09,86.02,86.02,12500.0,58.2675,58.2743,58.2269,58.2269,12500.0
2013-08-16 12:45:00,86.03,86.08,86.01,86.06,30300.0,58.2337,58.2675,58.2202,58.254,30300.0
2013-08-16 12:50:00,86.06,86.14,86.06,86.14,19800.0,58.254,58.3082,58.254,58.3082,19800.0
2013-08-16 12:55:00,86.14,86.18,86.07,86.07,17200.0,58.3082,58.3352,58.2608,58.2608,17200.0
2013-08-16 13:00:00,86.07,86.1,86.05,86.1,20900.0,58.2608,58.2811,58.2472,58.2811,20900.0
2013-08-16 13:05:00,86.1,86.12,86.04,86.06,21500.0,58.2811,58.2946,58.2405,58.254,21500.0
2013-08-16 13:10:00,86.07,86.08,86.04,86.05,17400.0,58.2608,58.2675,58.2405,58.2472,17400.0
2013-08-16 13:15:00,86.04,86.12,86.04,86.08,18700.0,58.2405,58.2946,58.2405,58.2675,18700.0
2013-08-16 13:20:00,86.07,86.16,86.03,86.14,22800.0,58.2608,58.3217,58.2337,58.3082,22800.0
2013-08-16 13:25:00,86.16,86.17,86.09,86.11,25300.0,58.3217,58.3285,58.2743,58.2878,25300.0
2013-08-16 13:30:00,86.09,86.12,86.05,86.1,21900.0,58.2743,58.2946,58.2472,58.2811,21900.0
2013-08-16 13:35:00,86.1,86.11,86.03,86.04,27100.0,58.2811,58.2878,58.2337,58.2405,27100.0
2013-08-16 13:40:00,86.05,86.05,85.97,86.02,17800.0,58.2472,58.2472,58.1931,58.2269,17800.0
2013-08-16 13:45:00,86.03,86.08,86.0,86.07,20900.0,58.2337,58.2675,58.2134,58.2608,20900.0
2013-08-16 13:50:00,86.08,86.16,86.06,86.14,23400.0,58.2675,58.3217,58.254,58.3082,23400.0
2013-08-16 13:55:00,86.13,86.14,86.1,86.11,26700.0,58.3014,58.3082,58.2811,58.2878,26700.0
2013-08-16 14:00:00,86.12,86.15,86.07,86.08,18000.0,58.2946,58.3149,58.2608,58.2675,18000.0
2013-08-16 14:05:00,86.07,86.14,86.07,86.12,18700.0,58.2608,58.3082,58.2608,58.2946,18700.0
2013-08-16 14:10:00,86.12,86.16,86.11,86.13,17700.0,58.2946,58.3217,58.2878,58.3014,17700.0
2013-08-16 14:15:00,86.12,86.13,86.06,86.1,20700.0,58.2946,58.3014,58.254,58.2811,20700.0
2013-08-16 14:20:00,86.1,86.15,86.08,86.1,28500.0,58.2811,58.3149,58.2675,58.2811,28500.0
2013-08-16 14:25:00,86.1,86.18,86.08,86.17,21100.0,58.2811,58.3352,58.2675,58.3285,21100.0
2013-08-16 14:30:00,86.16,86.16,86.08,86.14,23900.0,58.3217,58.3217,58.2675,58.3082,23900.0
2013-08-16 14:35:00,86.15,86.22,86.14,86.21,25500.0,58.3149,58.3623,58.3082,58.3555,25500.0
2013-08-16 14:40:00,86.22,86.3,86.21,86.21,12200.0,58.3623,58.4165,58.3555,58.3555,12200.0
2013-08-16 14:45:00,86.21,86.27,86.2,86.24,15100.0,58.3555,58.3962,58.3488,58.3758,15100.0
2013-08-16 14:50:00,86.24,86.37,86.23,86.37,33000.0,58.3758,58.4638,58.3691,58.4638,33000.0
2013-08-16 14:55:00,86.36,86.37,86.28,86.3,18400.0,58.4571,58.4638,58.4029,58.4165,18400.0
2013-08-16 15:00:00,86.29,86.29,86.24,86.24,22300.0,58.4097,58.4097,58.3758,58.3758,22300.0
2013-08-16 15:05:00,86.24,86.3,86.2,86.23,28400.0,58.3758,58.4165,58.3488,58.3691,28400.0
2013-08-16 15:10:00,86.23,86.24,86.18,86.2,26100.0,58.3691,58.3758,58.3352,58.3488,26100.0
2013-08-16 15:15:00,86.21,86.22,86.15,86.15,15900.0,58.3555,58.3623,58.3149,58.3149,15900.0
2013-08-16 15:20:00,86.15,86.23,86.14,86.21,21900.0,58.3149,58.3691,58.3082,58.3555,21900.0
2013-08-16 15:25:00,86.21,86.24,86.17,86.23,23900.0,58.3555,58.3758,58.3285,58.3691,23900.0
2013-08-16 15:30:00,86.23,86.25,86.18,86.21,28900.0,58.3691,58.3826,58.3352,58.3555,28900.0
2013-08-16 15:35:00,86.21,86.24,86.18,86.23,43000.0,58.3555,58.3758,58.3352,58.3691,43000.0
2013-08-16 15:40:00,86.23,86.24,86.19,86.19,39700.0,58.3691,58.3758,58.342,58.342,39700.0
2013-08-16 15:45:00,86.19,86.2,86.09,86.09,59300.0,58.342,58.3488,58.2743,58.2743,59300.0
2013-08-16 15:50:00,86.09,86.1,86.04,86.05,85200.0,58.2743,58.2811,58.2405,58.2472,85200.0
2013-08-16 15:55:00,86.05,86.12,86.03,86.05,200400.0,58.2472,58.2946,58.2337,58.2472,200400.0
2013-08-19 09:30:00,85.81,85.98,85.8,85.96,26800.0,58.0848,58.1999,58.078,58.1863,26800.0
2013-08-19 09:35:00,85.99,86.11,85.96,85.99,20400.0,58.2066,58.2878,58.1863,58.2066,20400.0
2013-08-19 09:40:00,86.01,86.15,85.99,85.99,27000.0,58.2202,58.3149,58.2066,58.2066,27000.0
2013-08-19 09:45:00,86.02,86.17,85.96,86.12,43200.0,58.2269,58.3285,58.1863,58.2946,43200.0
2013-08-19 09:50:00,86.07,86.1,85.86,85.96,19300.0,58.2608,58.2811,58.1186,58.1863,19300.0
2013-08-19 09:55:00,85.97,85.98,85.74,85.83,30500.0,58.1931,58.1999,58.0374,58.0983,30500.0
2013-08-19 10:00:00,85.82,86.0,85.82,86.0,34300.0,58.0915,58.2134,58.0915,58.2134,34300.0
2013-08-19 10:05:00,85.99,86.16,85.99,86.11,16500.0,58.2066,58.3217,58.2066,58.2878,16500.0
2013-08-19 10:10:00,86.11,86.11,85.97,86.03,27900.0,58.2878,58.2878,58.1931,58.2337,27900.0
2013-08-19 10:15:00,86.03,86.1,85.98,86.0,24000.0,58.2337,58.2811,58.1999,58.2134,24000.0
2013-08-19 10:20:00,86.0,86.06,85.99,86.0,34800.0,58.2134,58.254,58.2066,58.2134,34800.0
2013-08-19 10:25:00,86.0,86.0,85.91,85.99,57300.0,58.2134,58.2134,58.1525,58.2066,57300.0
2013-08-19 10:30:00,86.01,86.02,85.94,85.96,18100.0,58.2202,58.2269,58.1728,58.1863,18100.0
2013-08-19 10:35:00,85.97,86.06,85.93,86.03,39800.0,58.1931,58.254,58.166,58.2337,39800.0
2013-08-19 10:40:00,86.04,86.08,86.01,86.06,25100.0,58.2405,58.2675,58.2202,58.254,25100.0
2013-08-19 10:45:00,86.06,86.12,86.03,86.07,32600.0,58.254,58.2946,58.2337,58.2608,32600.0
2013-08-19 10:50:00,86.06,86.11,86.02,86.08,62300.0,58.254,58.2878,58.2269,58.2675,62300.0
2013-08-19 10:55:00,86.07,86.07,85.94,85.97,76600.0,58.2608,58.2608,58.1728,58.1931,76600.0
2013-08-19 11:00:00,85.98,86.19,85.98,86.12,43100.0,58.1999,58.342,58.1999,58.2946,43100.0
2013-08-19 11:05:00,86.12,86.17,86.1,86.14,21300.0,58.2946,58.3285,58.2811,58.3082,21300.0
2013-08-19 11:10:00,86.13,86.18,86.06,86.09,27700.0,58.3014,58.3352,58.254,58.2743,27700.0
2013-08-19 11:15:00,86.08,86.13,86.03,86.04,15200.0,58.2675,58.3014,58.2337,58.2405,15200.0
2013-08-19 11:20:00,86.04,86.06,85.99,86.05,11200.0,58.2405,58.254,58.2066,58.2472,11200.0
2013-08-19 11:25:00,86.07,86.09,86.02,86.05,18900.0,58.2608,58.2743,58.2269,58.2472,18900.0
2013-08-19 11:30:00,86.03,86.06,85.96,86.04,26600.0,58.2337,58.254,58.1863,58.2405,26600.0
2013-08-19 11:35:00,86.04,86.12,86.04,86.07,16400.0,58.2405,58.2946,58.2405,58.2608,16400.0
2013-08-19 11:40:00,86.08,86.1,86.05,86.07,13800.0,58.2675,58.2811,58.2472,58.2608,13800.0
2013-08-19 11:45:00,86.06,86.1,86.05,86.05,12400.0,58.254,58.2811,58.2472,58.2472,12400.0
2013-08-19 11:50:00,86.07,86.13,86.04,86.12,17700.0,58.2608,58.3014,58.2405,58.2946,17700.0
2013-08-19 11:55:00,86.12,86.17,86.1,86.17,16100.0,58.2946,58.3285,58.2811,58.3285,16100.0
2013-08-19 12:00:00,86.17,86.17,86.07,86.12,9000.0,58.3285,58.3285,58.2608,58.2946,9000.0
2013-08-19 12:05:00,86.13,86.14,86.09,86.11,12500.0,58.3014,58.3082,58.2743,58.2878,12500.0
2013-08-19 12:10:00,86.1,86.12,86.09,86.11,21800.0,58.2811,58.2946,58.2743,58.2878,21800.0
2013-08-19 12:15:00,86.11,86.12,86.07,86.08,12400.0,58.2878,58.2946,58.2608,58.2675,12400.0
2013-08-19 12:20:00,86.09,86.09,86.03,86.05,15900.0,58.2743,58.2743,58.2337,58.2472,15900.0
2013-08-19 12:25:00,86.05,86.06,86.03,86.04,15900.0,58.2472,58.254,58.2337,58.2405,15900.0
2013-08-19 12:30:00,86.04,86.04,86.0,86.02,14300.0,58.2405,58.2405,58.2134,58.2269,14300.0
2013-08-19 12:35:00,86.03,86.04,86.0,86.04,26500.0,58.2337,58.2405,58.2134,58.2405,26500.0
2013-08-19 12:40:00,86.05,86.16,86.0,86.13,25800.0,58.2472,58.3217,58.2134,58.3014,25800.0
2013-08-19 12:45:00,86.14,86.15,86.08,86.11,25300.0,58.3082,58.3149,58.2675,58.2878,25300.0
2013-08-19 12:50:00,86.11,86.17,86.11,86.14,9300.0,58.2878,58.3285,58.2878,58.3082,9300.0
2013-08-19 12:55:00,86.15,86.17,86.14,86.14,7500.0,58.3149,58.3285,58.3082,58.3082,7500.0
2013-08-19 13:00:00,86.16,86.17,86.07,86.07,12600.0,58.3217,58.3285,58.2608,58.2608,12600.0
2013-08-19 13:05:00,86.06,86.1,86.03,86.08,9000.0,58.254,58.2811,58.2337,58.2675,9000.0
2013-08-19 13:10:00,86.09,86.12,86.08,86.08,15500.0,58.2743,58.2946,58.2675,58.2675,15500.0
2013-08-19 13:15:00,86.09,86.11,86.07,86.09,22200.0,58.2743,58.2878,58.2608,58.2743,22200.0
2013-08-19 13:20:00,86.08,86.08,86.03,86.04,16600.0,58.2675,58.2675,58.2337,58.2405,16600.0
2013-08-19 13:25:00,86.04,86.09,86.01,86.05,25600.0,58.2405,58.2743,58.2202,58.2472,25600.0
2013-08-19 13:30:00,86.05,86.1,86.02,86.04,25700.0,58.2472,58.2811,58.2269,58.2405,25700.0
2013-08-19 13:35:00,86.04,86.08,86.02,86.06,29600.0,58.2405,58.2675,58.2269,58.254,29600.0
2013-08-19 13:40:00,86.07,86.07,86.03,86.06,16800.0,58.2608,58.2608,58.2337,58.254,16800.0
2013-08-19 13:45:00,86.06,86.09,86.05,86.06,27400.0,58.254,58.2743,58.2472,58.254,27400.0
2013-08-19 13:50:00,86.06,86.13,86.05,86.1,27700.0,58.254,58.3014,58.2472,58.2811,27700.0
2013-08-19 13:55:00,86.1,86.12,86.09,86.1,10600.0,58.2811,58.2946,58.2743,58.2811,10600.0
2013-08-19 14:00:00,86.1,86.1,86.03,86.05,12900.0,58.2811,58.2811,58.2337,58.2472,12900.0
2013-08-19 14:05:00,86.05,86.09,86.02,86.09,21600.0,58.2472,58.2743,58.2269,58.2743,21600.0
2013-08-19 14:10:00,86.09,86.09,86.06,86.07,9300.0,58.2743,58.2743,58.254,58.2608,9300.0
2013-08-19 14:15:00,86.06,86.09,86.05,86.08,10000.0,58.254,58.2743,58.2472,58.2675,10000.0
2013-08-19 14:20:00,86.07,86.08,86.04,86.06,30900.0,58.2608,58.2675,58.2405,58.254,30900.0
2013-08-19 14:25:00,86.07,86.08,86.03,86.08,19600.0,58.2608,58.2675,58.2337,58.2675,19600.0
2013-08-19 14:30:00,86.08,86.09,85.97,85.97,17400.0,58.2675,58.2743,58.1931,58.1931,17400.0
2013-08-19 14:35:00,85.96,85.98,85.95,85.95,46800.0,58.1863,58.1999,58.1795,58.1795,46800.0
2013-08-19 14:40:00,85.95,85.99,85.95,85.97,23500.0,58.1795,58.2066,58.1795,58.1931,23500.0
2013-08-19 14:45:00,85.96,86.06,85.95,86.05,35400.0,58.1863,58.254,58.1795,58.2472,35400.0
2013-08-19 14:50:00,86.05,86.11,86.04,86.09,15700.0,58.2472,58.2878,58.2405,58.2743,15700.0
2013-08-19 14:55:00,86.09,86.13,86.04,86.11,17500.0,58.2743,58.3014,58.2405,58.2878,17500.0
2013-08-19 15:00:00,86.11,86.11,86.03,86.05,14200.0,58.2878,58.2878,58.2337,58.2472,14200.0
2013-08-19 15:05:00,86.05,86.08,86.02,86.02,19600.0,58.2472,58.2675,58.2269,58.2269,19600.0
2013-08-19 15:10:00,86.02,86.05,86.01,86.05,19300.0,58.2269,58.2472,58.2202,58.2472,19300.0
2013-08-19 15:15:00,86.06,86.17,86.05,86.16,24700.0,58.254,58.3285,58.2472,58.3217,24700.0
2013-08-19 15:20:00,86.16,86.23,86.15,86.21,29600.0,58.3217,58.3691,58.3149,58.3555,29600.0
2013-08-19 15:25:00,86.22,86.23,86.17,86.2,40400.0,58.3623,58.3691,58.3285,58.3488,40400.0
2013-08-19 15:30:00,86.19,86.25,86.14,86.15,45400.0,58.342,58.3826,58.3082,58.3149,45400.0
2013-08-19 15:35:00,86.15,86.15,86.0,86.0,59400.0,58.3149,58.3149,58.2134,58.2134,59400.0
2013-08-19 15:40:00,86.01,86.04,86.0,86.01,88300.0,58.2202,58.2405,58.2134,58.2202,88300.0
2013-08-19 15:45:00,86.01,86.04,85.98,86.0,77600.0,58.2202,58.2405,58.1999,58.2134,77600.0
2013-08-19 15:50:00,86.01,86.03,85.94,85.95,69900.0,58.2202,58.2337,58.1728,58.1795,69900.0
2013-08-19 15:55:00,85.96,86.15,85.88,86.08,374700.0,58.1863,58.3149,58.1322,58.2675,374700.0
2013-08-20 09:30:00,86.1,86.19,85.91,85.97,33500.0,58.2811,58.342,58.1525,58.1931,33500.0
2013-08-20 09:35:00,85.97,86.23,85.95,86.23,19500.0,58.1931,58.3691,58.1795,58.3691,19500.0
2013-08-20 09:40:00,86.23,86.34,86.15,86.17,23900.0,58.3691,58.4435,58.3149,58.3285,23900.0
2013-08-20 09:45:00,86.17,86.31,86.16,86.26,27800.0,58.3285,58.4232,58.3217,58.3894,27800.0
2013-08-20 09:50:00,86.25,86.26,86.17,86.2,20400.0,58.3826,58.3894,58.3285,58.3488,20400.0
2013-08-20 09:55:00,86.2,86.28,86.04,86.08,17800.0,58.3488,58.4029,58.2405,58.2675,17800.0
2013-08-20 10:00:00,86.07,86.17,86.06,86.15,39900.0,58.2608,58.3285,58.254,58.3149,39900.0
2013-08-20 10:05:00,86.17,86.19,86.07,86.08,43900.0,58.3285,58.342,58.2608,58.2675,43900.0
2013-08-20 10:10:00,86.1,86.16,86.0,86.03,16900.0,58.2811,58.3217,58.2134,58.2337,16900.0
2013-08-20 10:15:00,86.03,86.14,86.01,86.08,26300.0,58.2337,58.3082,58.2202,58.2675,26300.0
2013-08-20 10:20:00,86.08,86.27,86.08,86.19,15000.0,58.2675,58.3962,58.2675,58.342,15000.0
2013-08-20 10:25:00,86.2,86.3,86.18,86.28,18800.0,58.3488,58.4165,58.3352,58.4029,18800.0
2013-08-20 10:30:00,86.27,86.4,86.27,86.35,22100.0,58.3962,58.4841,58.3962,58.4503,22100.0
2013-08-20 10:35:00,86.33,86.52,86.32,86.51,56500.0,58.4368,58.5654,58.43,58.5586,56500.0
2013-08-20 10:40:00,86.51,86.55,86.47,86.54,21300.0,58.5586,58.5857,58.5315,58.5789,21300.0
2013-08-20 10:45:00,86.54,86.58,86.52,86.53,25200.0,58.5789,58.606,58.5654,58.5721,25200.0
2013-08-20 10:50:00,86.53,86.53,86.46,86.51,11400.0,58.5721,58.5721,58.5248,58.5586,11400.0
2013-08-20 10:55:00,86.51,86.56,86.4,86.41,28600.0,58.5586,58.5925,58.4841,58.4909,28600.0
2013-08-20 11:00:00,86.43,86.53,86.41,86.49,14400.0,58.5045,58.5721,58.4909,58.5451,14400.0
2013-08-20 11:05:00,86.49,86.59,86.47,86.57,17500.0,58.5451,58.6128,58.5315,58.5992,17500.0
2013-08-20 11:10:00,86.55,86.55,86.43,86.44,10500.0,58.5857,58.5857,58.5045,58.5112,10500.0
2013-08-20 11:15:00,86.45,86.46,86.41,86.43,18900.0,58.518,58.5248,58.4909,58.5045,18900.0
2013-08-20 11:20:00,86.44,86.52,86.44,86.5,19400.0,58.5112,58.5654,58.5112,58.5518,19400.0
2013-08-20 11:25:00,86.51,86.53,86.41,86.41,12600.0,58.5586,58.5721,58.4909,58.4909,12600.0
2013-08-20 11:30:00,86.41,86.51,86.41,86.5,37900.0,58.4909,58.5586,58.4909,58.5518,37900.0
2013-08-20 11:35:00,86.49,86.51,86.47,86.49,19200.0,58.5451,58.5586,58.5315,58.5451,19200.0
2013-08-20 11:40:00,86.5,86.53,86.44,86.53,45700.0,58.5518,58.5721,58.5112,58.5721,45700.0
2013-08-20 11:45:00,86.54,86.63,86.54,86.54,32500.0,58.5789,58.6398,58.5789,58.5789,32500.0
2013-08-20 11:50:00,86.54,86.59,86.52,86.59,25000.0,58.5789,58.6128,58.5654,58.6128,25000.0
2013-08-20 11:55:00,86.58,86.68,86.56,86.67,37700.0,58.606,58.6737,58.5925,58.6669,37700.0
2013-08-20 12:00:00,86.67,86.73,86.66,86.69,24500.0,58.6669,58.7075,58.6601,58.6805,24500.0
2013-08-20 12:05:00,86.68,86.75,86.67,86.68,22600.0,58.6737,58.7211,58.6669,58.6737,22600.0
2013-08-20 12:10:00,86.69,86.69,86.6,86.62,26400.0,58.6805,58.6805,58.6195,58.6331,26400.0
2013-08-20 12:15:00,86.63,86.64,86.58,86.58,20900.0,58.6398,58.6466,58.606,58.606,20900.0
2013-08-20 12:20:00,86.59,86.59,86.51,86.52,29900.0,58.6128,58.6128,58.5586,58.5654,29900.0
2013-08-20 12:25:00,86.51,86.62,86.5,86.6,16600.0,58.5586,58.6331,58.5518,58.6195,16600.0
2013-08-20 12:30:00,86.6,86.72,86.6,86.62,13700.0,58.6195,58.7008,58.6195,58.6331,13700.0
2013-08-20 12:35:00,86.63,86.72,86.62,86.67,30200.0,58.6398,58.7008,58.6331,58.6669,30200.0
2013-08-20 12:40:00,86.66,86.67,86.63,86.64,10000.0,58.6601,58.6669,58.6398,58.6466,10000.0
2013-08-20 12:45:00,86.63,86.66,86.6,86.61,12700.0,58.6398,58.6601,58.6195,58.6263,12700.0
2013-08-20 12:50:00,86.62,86.66,86.57,86.59,12300.0,58.6331,58.6601,58.5992,58.6128,12300.0
2013-08-20 12:55:00,86.57,86.63,86.57,86.62,11900.0,58.5992,58.6398,58.5992,58.6331,11900.0
2013-08-20 13:00:00,86.62,86.67,86.61,86.62,18200.0,58.6331,58.6669,58.6263,58.6331,18200.0
2013-08-20 13:05:00,86.63,86.66,86.61,86.66,9400.0,58.6398,58.6601,58.6263,58.6601,9400.0
2013-08-20 13:10:00,86.65,86.71,86.65,86.7,12200.0,58.6534,58.694,58.6534,58.6872,12200.0
2013-08-20 13:15:00,86.69,86.7,86.6,86.6,18500.0,58.6805,58.6872,58.6195,58.6195,18500.0
2013-08-20 13:20:00,86.6,86.7,86.6,86.66,17500.0,58.6195,58.6872,58.6195,58.6601,17500.0
2013-08-20 13:25:00,86.66,86.67,86.62,86.65,11100.0,58.6601,58.6669,58.6331,58.6534,11100.0
2013-08-20 13:30:00,86.65,86.69,86.62,86.68,16400.0,58.6534,58.6805,58.6331,58.6737,16400.0
2013-08-20 13:35:00,86.68,86.68,86.5,86.52,44500.0,58.6737,58.6737,58.5518,58.5654,44500.0
2013-08-20 13:40:00,86.54,86.55,86.5,86.53,16600.0,58.5789,58.5857,58.5518,58.5721,16600.0
2013-08-20 13:45:00,86.52,86.63,86.51,86.59,18700.0,58.5654,58.6398,58.5586,58.6128,18700.0
2013-08-20 13:50:00,86.59,86.6,86.5,86.56,17700.0,58.6128,58.6195,58.5518,58.5925,17700.0
2013-08-20 13:55:00,86.57,86.61,86.54,86.56,12700.0,58.5992,58.6263,58.5789,58.5925,12700.0
2013-08-20 14:00:00,86.56,86.62,86.55,86.58,15100.0,58.5925,58.6331,58.5857,58.606,15100.0
2013-08-20 14:05:00,86.58,86.59,86.51,86.53,17400.0,58.606,58.6128,58.5586,58.5721,17400.0
2013-08-20 14:10:00,86.54,86.54,86.46,86.51,29300.0,58.5789,58.5789,58.5248,58.5586,29300.0
2013-08-20 14:15:00,86.52,86.6,86.52,86.57,13600.0,58.5654,58.6195,58.5654,58.5992,13600.0
2013-08-20 14:20:00,86.58,86.61,86.53,86.6,12900.0,58.606,58.6263,58.5721,58.6195,12900.0
2013-08-20 14:25:00,86.6,86.68,86.59,86.64,18800.0,58.6195,58.6737,58.6128,58.6466,18800.0
2013-08-20 14:30:00,86.64,86.73,86.63,86.69,15700.0,58.6466,58.7075,58.6398,58.6805,15700.0
2013-08-20 14:35:00,86.68,86.7,86.63,86.69,17000.0,58.6737,58.6872,58.6398,58.6805,17000.0
2013-08-20 14:40:00,86.67,86.69,86.57,86.59,26900.0,58.6669,58.6805,58.5992,58.6128,26900.0
2013-08-20 14:45:00,86.58,86.66,86.53,86.6,23700.0,58.606,58.6601,58.5721,58.6195,23700.0
2013-08-20 14:50:00,86.61,86.67,86.58,86.58,47500.0,58.6263,58.6669,58.606,58.606,47500.0
2013-08-20 14:55:00,86.59,86.64,86.54,86.63,27000.0,58.6128,58.6466,58.5789,58.6398,27000.0
2013-08-20 15:00:00,86.64,86.66,86.58,86.61,15300.0,58.6466,58.6601,58.606,58.6263,15300.0
2013-08-20 15:05:00,86.6,86.72,86.6,86.69,18800.0,58.6195,58.7008,58.6195,58.6805,18800.0
2013-08-20 15:10:00,86.7,86.7,86.63,86.66,38000.0,58.6872,58.6872,58.6398,58.6601,38000.0
2013-08-20 15:15:00,86.66,86.69,86.63,86.64,22700.0,58.6601,58.6805,58.6398,58.6466,22700.0
2013-08-20 15:20:00,86.63,86.64,86.56,86.6,31500.0,58.6398,58.6466,58.5925,58.6195,31500.0
2013-08-20 15:25:00,86.6,86.72,86.6,86.67,21400.0,58.6195,58.7008,58.6195,58.6669,21400.0
2013-08-20 15:30:00,86.68,86.74,86.66,86.68,40400.0,58.6737,58.7143,58.6601,58.6737,40400.0
2013-08-20 15:35:00,86.68,86.72,86.6,86.6,40800.0,58.6737,58.7008,58.6195,58.6195,40800.0
2013-08-20 15:40:00,86.6,86.6,86.48,86.49,63100.0,58.6195,58.6195,58.5383,58.5451,63100.0
2013-08-20 15:45:00,86.49,86.54,86.4,86.45,71700.0,58.5451,58.5789,58.4841,58.518,71700.0
2013-08-20 15:50:00,86.45,86.46,86.35,86.35,46000.0,58.518,58.5248,58.4503,58.4503,46000.0
2013-08-20 15:55:00,86.35,86.4,86.31,86.32,130900.0,58.4503,58.4841,58.4232,58.43,130900.0
2013-08-21 09:30:00,86.26,86.32,86.0,86.16,62300.0,58.3894,58.43,58.2134,58.3217,62300.0
2013-08-21 09:35:00,86.2,86.32,86.03,86.16,33800.0,58.3488,58.43,58.2337,58.3217,33800.0
2013-08-21 09:40:00,86.16,86.36,86.09,86.34,28700.0,58.3217,58.4571,58.2743,58.4435,28700.0
2013-08-21 09:45:00,86.37,86.46,86.3,86.42,46400.0,58.4638,58.5248,58.4165,58.4977,46400.0
2013-08-21 09:50:00,86.4,86.4,86.19,86.3,44500.0,58.4841,58.4841,58.342,58.4165,44500.0
2013-08-21 09:55:00,86.3,86.35,86.25,86.29,36700.0,58.4165,58.4503,58.3826,58.4097,36700.0
2013-08-21 10:00:00,86.3,86.31,86.23,86.24,42700.0,58.4165,58.4232,58.3691,58.3758,42700.0
2013-08-21 10:05:00,86.23,86.29,86.18,86.18,57400.0,58.3691,58.4097,58.3352,58.3352,57400.0
2013-08-21 10:10:00,86.2,86.3,86.12,86.12,79500.0,58.3488,58.4165,58.2946,58.2946,79500.0
2013-08-21 10:15:00,86.14,86.25,86.14,86.21,104100.0,58.3082,58.3826,58.3082,58.3555,104100.0
2013-08-21 10:20:00,86.22,86.26,86.14,86.18,42400.0,58.3623,58.3894,58.3082,58.3352,42400.0
2013-08-21 10:25:00,86.2,86.22,86.15,86.16,25100.0,58.3488,58.3623,58.3149,58.3217,25100.0
2013-08-21 10:30:00,86.17,86.22,86.15,86.2,47000.0,58.3285,58.3623,58.3149,58.3488,47000.0
2013-08-21 10:35:00,86.21,86.29,86.18,86.29,49700.0,58.3555,58.4097,58.3352,58.4097,49700.0
2013-08-21 10:40:00,86.3,86.5,86.3,86.5,41900.0,58.4165,58.5518,58.4165,58.5518,41900.0
2013-08-21 10:45:00,86.51,86.54,86.43,86.44,37500.0,58.5586,58.5789,58.5045,58.5112,37500.0
2013-08-21 10:50:00,86.44,86.45,86.32,86.36,32000.0,58.5112,58.518,58.43,58.4571,32000.0
2013-08-21 10:55:00,86.35,86.38,86.29,86.32,40100.0,58.4503,58.4706,58.4097,58.43,40100.0
2013-08-21 11:00:00,86.33,86.38,86.29,86.32,26800.0,58.4368,58.4706,58.4097,58.43,26800.0
2013-08-21 11:05:00,86.31,86.38,86.29,86.34,30600.0,58.4232,58.4706,58.4097,58.4435,30600.0
2013-08-21 11:10:00,86.33,86.4,86.31,86.34,29200.0,58.4368,58.4841,58.4232,58.4435,29200.0
2013-08-21 11:15:00,86.34,86.42,86.31,86.37,32100.0,58.4435,58.4977,58.4232,58.4638,32100.0
2013-08-21 11:20:00,86.36,86.38,86.27,86.38,46500.0,58.4571,58.4706,58.3962,58.4706,46500.0
2013-08-21 11:25:00,86.38,86.38,86.29,86.3,30200.0,58.4706,58.4706,58.4097,58.4165,30200.0
2013-08-21 11:30:00,86.31,86.37,86.3,86.37,17000.0,58.4232,58.4638,58.4165,58.4638,17000.0
2013-08-21 11:35:00,86.37,86.41,86.23,86.23,28400.0,58.4638,58.4909,58.3691,58.3691,28400.0
2013-08-21 11:40:00,86.25,86.26,86.14,86.26,43100.0,58.3826,58.3894,58.3082,58.3894,43100.0
2013-08-21 11:45:00,86.27,86.28,86.13,86.14,22300.0,58.3962,58.4029,58.3014,58.3082,22300.0
2013-08-21 11:50:00,86.14,86.24,86.11,86.24,94900.0,58.3082,58.3758,58.2878,58.3758,94900.0
2013-08-21 11:55:00,86.24,86.27,86.16,86.2,34000.0,58.3758,58.3962,58.3217,58.3488,34000.0
2013-08-21 12:00:00,86.21,86.25,86.2,86.23,15900.0,58.3555,58.3826,58.3488,58.3691,15900.0
2013-08-21 12:05:00,86.23,86.23,86.19,86.19,15900.0,58.3691,58.3691,58.342,58.342,15900.0
2013-08-21 12:10:00,86.19,86.22,86.19,86.2,33600.0,58.342,58.3623,58.342,58.3488,33600.0
2013-08-21 12:15:00,86.2,86.21,86.19,86.2,25700.0,58.3488,58.3555,58.342,58.3488,25700.0
2013-08-21 12:20:00,86.2,86.22,86.19,86.2,50100.0,58.3488,58.3623,58.342,58.3488,50100.0
2013-08-21 12:25:00,86.2,86.22,86.16,86.2,35000.0,58.3488,58.3623,58.3217,58.3488,35000.0
2013-08-21 12:30:00,86.2,86.21,86.14,86.15,52100.0,58.3488,58.3555,58.3082,58.3149,52100.0
2013-08-21 12:35:00,86.14,86.17,86.12,86.15,14900.0,58.3082,58.3285,58.2946,58.3149,14900.0
2013-08-21 12:40:00,86.14,86.16,86.08,86.14,82700.0,58.3082,58.3217,58.2675,58.3082,82700.0
2013-08-21 12:45:00,86.13,86.16,86.12,86.14,32300.0,58.3014,58.3217,58.2946,58.3082,32300.0
2013-08-21 12:50:00,86.13,86.16,86.11,86.15,25300.0,58.3014,58.3217,58.2878,58.3149,25300.0
2013-08-21 12:55:00,86.16,86.18,86.15,86.15,29100.0,58.3217,58.3352,58.3149,58.3149,29100.0
2013-08-21 13:00:00,86.14,86.15,86.1,86.1,20700.0,58.3082,58.3149,58.2811,58.2811,20700.0
2013-08-21 13:05:00,86.1,86.15,86.06,86.14,18900.0,58.2811,58.3149,58.254,58.3082,18900.0
2013-08-21 13:10:00,86.14,86.21,86.13,86.18,40700.0,58.3082,58.3555,58.3014,58.3352,40700.0
2013-08-21 13:15:00,86.19,86.3,86.19,86.26,11500.0,58.342,58.4165,58.342,58.3894,11500.0
2013-08-21 13:20:00,86.25,86.26,86.18,86.19,17900.0,58.3826,58.3894,58.3352,58.342,17900.0
2013-08-21 13:25:00,86.2,86.22,86.19,86.19,20200.0,58.3488,58.3623,58.342,58.342,20200.0
2013-08-21 13:30:00,86.19,86.22,86.15,86.15,22200.0,58.342,58.3623,58.3149,58.3149,22200.0
2013-08-21 13:35:00,86.15,86.23,86.13,86.22,16200.0,58.3149,58.3691,58.3014,58.3623,16200.0
2013-08-21 13:40:00,86.21,86.22,86.18,86.2,22300.0,58.3555,58.3623,58.3352,58.3488,22300.0
2013-08-21 13:45:00,86.2,86.23,86.19,86.21,25000.0,58.3488,58.3691,58.342,58.3555,25000.0
2013-08-21 13:50:00,86.21,86.23,86.19,86.2,29100.0,58.3555,58.3691,58.342,58.3488,29100.0
2013-08-21 13:55:00,86.2,86.23,86.18,86.22,16300.0,58.3488,58.3691,58.3352,58.3623,16300.0
2013-08-21 14:00:00,86.22,86.22,85.95,86.03,130700.0,58.3623,58.3623,58.1795,58.2337,130700.0
2013-08-21 14:05:00,86.01,86.1,85.9,86.09,42800.0,58.2202,58.2811,58.1457,58.2743,42800.0
2013-08-21 14:10:00,86.08,86.17,86.05,86.07,26200.0,58.2675,58.3285,58.2472,58.2608,26200.0
2013-08-21 14:15:00,86.08,86.18,86.02,86.05,21700.0,58.2675,58.3352,58.2269,58.2472,21700.0
2013-08-21 14:20:00,86.03,86.04,85.97,86.04,83800.0,58.2337,58.2405,58.1931,58.2405,83800.0
2013-08-21 14:25:00,86.05,86.17,86.04,86.1,40400.0,58.2472,58.3285,58.2405,58.2811,40400.0
2013-08-21 14:30:00,86.09,86.32,86.08,86.28,53400.0,58.2743,58.43,58.2675,58.4029,53400.0
2013-08-21 14:35:00,86.29,86.45,86.29,86.45,43600.0,58.4097,58.518,58.4097,58.518,43600.0
2013-08-21 14:40:00,86.44,86.57,86.43,86.52,63500.0,58.5112,58.5992,58.5045,58.5654,63500.0
2013-08-21 14:45:00,86.52,86.6,86.49,86.5,115800.0,58.5654,58.6195,58.5451,58.5518,115800.0
2013-08-21 14:50:00,86.5,86.5,86.39,86.43,71200.0,58.5518,58.5518,58.4774,58.5045,71200.0
2013-08-21 14:55:00,86.43,86.45,86.37,86.4,100500.0,58.5045,58.518,58.4638,58.4841,100500.0
2013-08-21 15:00:00,86.4,86.41,86.35,86.4,76100.0,58.4841,58.4909,58.4503,58.4841,76100.0
2013-08-21 15:05:00,86.4,86.42,86.3,86.39,40500.0,58.4841,58.4977,58.4165,58.4774,40500.0
2013-08-21 15:10:00,86.39,86.49,86.34,86.48,48700.0,58.4774,58.5451,58.4435,58.5383,48700.0
2013-08-21 15:15:00,86.48,86.48,86.32,86.33,93300.0,58.5383,58.5383,58.43,58.4368,93300.0
2013-08-21 15:20:00,86.32,86.38,86.28,86.33,84500.0,58.43,58.4706,58.4029,58.4368,84500.0
2013-08-21 15:25:00,86.32,86.45,86.24,86.26,90800.0,58.43,58.518,58.3758,58.3894,90800.0
2013-08-21 15:30:00,86.27,86.35,86.21,86.34,62000.0,58.3962,58.4503,58.3555,58.4435,62000.0
2013-08-21 15:35:00,86.34,86.35,86.24,86.29,67300.0,58.4435,58.4503,58.3758,58.4097,67300.0
2013-08-21 15:40:00,86.28,86.3,86.13,86.16,79700.0,58.4029,58.4165,58.3014,58.3217,79700.0
2013-08-21 15:45:00,86.15,86.17,86.06,86.1,88700.0,58.3149,58.3285,58.254,58.2811,88700.0
2013-08-21 15:50:00,86.1,86.13,86.07,86.08,76500.0,58.2811,58.3014,58.2608,58.2675,76500.0
2013-08-21 15:55:00,86.08,86.13,86.02,86.09,180200.0,58.2675,58.3014,58.2269,58.2743,180200.0
2013-08-22 09:30:00,86.1,86.39,86.01,86.07,66000.0,58.2811,58.4774,58.2202,58.2608,66000.0
2013-08-22 09:35:00,86.1,86.2,86.06,86.06,85600.0,58.2811,58.3488,58.254,58.254,85600.0
2013-08-22 09:40:00,86.1,86.12,86.06,86.09,48500.0,58.2811,58.2946,58.254,58.2743,48500.0
2013-08-22 09:45:00,86.09,86.13,85.99,86.06,48700.0,58.2743,58.3014,58.2066,58.254,48700.0
2013-08-22 09:50:00,86.06,86.3,86.05,86.3,72200.0,58.254,58.4165,58.2472,58.4165,72200.0
2013-08-22 09:55:00,86.32,86.39,86.26,86.26,109700.0,58.43,58.4774,58.3894,58.3894,109700.0
2013-08-22 10:00:00,86.26,86.31,86.07,86.24,57500.0,58.3894,58.4232,58.2608,58.3758,57500.0
2013-08-22 10:05:00,86.24,86.26,86.13,86.16,36900.0,58.3758,58.3894,58.3014,58.3217,36900.0
2013-08-22 10:10:00,86.16,86.39,86.14,86.34,27300.0,58.3217,58.4774,58.3082,58.4435,27300.0
2013-08-22 10:15:00,86.34,86.48,86.34,86.48,40100.0,58.4435,58.5383,58.4435,58.5383,40100.0
2013-08-22 10:20:00,86.46,86.49,86.4,86.46,41500.0,58.5248,58.5451,58.4841,58.5248,41500.0
2013-08-22 10:25:00,86.47,86.51,86.39,86.45,57900.0,58.5315,58.5586,58.4774,58.518,57900.0
2013-08-22 10:30:00,86.46,86.46,86.35,86.36,36500.0,58.5248,58.5248,58.4503,58.4571,36500.0
2013-08-22 10:35:00,86.35,86.44,86.35,86.44,28400.0,58.4503,58.5112,58.4503,58.5112,28400.0
2013-08-22 10:40:00,86.45,86.56,86.45,86.56,34500.0,58.518,58.5925,58.518,58.5925,34500.0
2013-08-22 10:45:00,86.56,86.61,86.52,86.56,28500.0,58.5925,58.6263,58.5654,58.5925,28500.0
2013-08-22 10:50:00,86.56,86.56,86.47,86.48,46800.0,58.5925,58.5925,58.5315,58.5383,46800.0
2013-08-22 10:55:00,86.48,86.54,86.43,86.47,40900.0,58.5383,58.5789,58.5045,58.5315,40900.0
2013-08-22 11:00:00,86.48,86.52,86.47,86.49,29100.0,58.5383,58.5654,58.5315,58.5451,29100.0
2013-08-22 11:05:00,86.5,86.51,86.45,86.5,30200.0,58.5518,58.5586,58.518,58.5518,30200.0
2013-08-22 11:10:00,86.5,86.51,86.46,86.48,26700.0,58.5518,58.5586,58.5248,58.5383,26700.0
2013-08-22 11:15:00,86.49,86.49,86.45,86.49,22300.0,58.5451,58.5451,58.518,58.5451,22300.0
2013-08-22 11:20:00,86.48,86.49,86.36,86.4,26500.0,58.5383,58.5451,58.4571,58.4841,26500.0
2013-08-22 11:25:00,86.39,86.43,86.36,86.39,18100.0,58.4774,58.5045,58.4571,58.4774,18100.0
2013-08-22 11:30:00,86.38,86.48,86.38,86.48,26700.0,58.4706,58.5383,58.4706,58.5383,26700.0
2013-08-22 11:35:00,86.48,86.52,86.45,86.45,23100.0,58.5383,58.5654,58.518,58.518,23100.0
2013-08-22 11:40:00,86.44,86.5,86.44,86.48,26600.0,58.5112,58.5518,58.5112,58.5383,26600.0
2013-08-22 11:45:00,86.49,86.54,86.45,86.49,24700.0,58.5451,58.5789,58.518,58.5451,24700.0
2013-08-22 11:50:00,86.49,86.5,86.41,86.41,20300.0,58.5451,58.5518,58.4909,58.4909,20300.0
2013-08-22 11:55:00,86.42,86.45,86.38,86.44,22000.0,58.4977,58.518,58.4706,58.5112,22000.0
2013-08-22 12:00:00,86.44,86.48,86.4,86.4,21300.0,58.5112,58.5383,58.4841,58.4841,21300.0
2013-08-22 12:05:00,86.41,86.51,86.4,86.51,16100.0,58.4909,58.5586,58.4841,58.5586,16100.0
2013-08-22 12:10:00,86.52,86.6,86.52,86.59,15400.0,58.5654,58.6195,58.5654,58.6128,15400.0
2013-08-22 12:15:00,86.59,86.6,86.5,86.5,28800.0,58.6128,58.6195,58.5518,58.5518,28800.0
2013-08-22 12:20:00,86.5,86.54,86.48,86.51,13100.0,58.5518,58.5789,58.5383,58.5586,13100.0
2013-08-22 12:25:00,86.5,86.51,86.43,86.43,13600.0,58.5518,58.5586,58.5045,58.5045,13600.0
2013-08-22 12:30:00,86.45,86.46,86.41,86.44,16200.0,58.518,58.5248,58.4909,58.5112,16200.0
2013-08-22 12:35:00,86.44,86.49,86.43,86.47,27400.0,58.5112,58.5451,58.5045,58.5315,27400.0
2013-08-22 12:40:00,86.48,86.48,86.44,86.45,10700.0,58.5383,58.5383,58.5112,58.518,10700.0
2013-08-22 12:45:00,86.46,86.53,86.45,86.53,40300.0,58.5248,58.5721,58.518,58.5721,40300.0
2013-08-22 12:50:00,86.53,86.55,86.49,86.49,29000.0,58.5721,58.5857,58.5451,58.5451,29000.0
2013-08-22 12:55:00,86.49,86.54,86.49,86.54,26700.0,58.5451,58.5789,58.5451,58.5789,26700.0
2013-08-22 13:00:00,86.55,86.58,86.54,86.55,15000.0,58.5857,58.606,58.5789,58.5857,15000.0
2013-08-22 13:05:00,86.55,86.57,86.53,86.53,12800.0,58.5857,58.5992,58.5721,58.5721,12800.0
2013-08-22 13:10:00,86.52,86.56,86.5,86.52,6300.0,58.5654,58.5925,58.5518,58.5654,6300.0
2013-08-22 13:15:00,86.52,86.57,86.49,86.56,11400.0,58.5654,58.5992,58.5451,58.5925,11400.0
2013-08-22 13:20:00,86.56,86.63,86.56,86.6,11500.0,58.5925,58.6398,58.5925,58.6195,11500.0
2013-08-22 13:25:00,86.59,86.68,86.55,86.66,21600.0,58.6128,58.6737,58.5857,58.6601,21600.0
2013-08-22 13:30:00,86.65,86.69,86.62,86.65,14700.0,58.6534,58.6805,58.6331,58.6534,14700.0
2013-08-22 13:35:00,86.65,86.74,86.65,86.74,6700.0,58.6534,58.7143,58.6534,58.7143,6700.0
2013-08-22 13:40:00,86.74,86.78,86.67,86.74,61600.0,58.7143,58.7414,58.6669,58.7143,61600.0
2013-08-22 13:45:00,86.74,86.86,86.74,86.79,16800.0,58.7143,58.7955,58.7143,58.7481,16800.0
2013-08-22 13:50:00,86.77,86.79,86.72,86.79,6500.0,58.7346,58.7481,58.7008,58.7481,6500.0
2013-08-22 13:55:00,86.76,86.76,86.71,86.71,6600.0,58.7278,58.7278,58.694,58.694,6600.0
2013-08-22 14:00:00,86.73,86.83,86.7,86.83,16200.0,58.7075,58.7752,58.6872,58.7752,16200.0
2013-08-22 14:05:00,86.8,86.81,86.79,86.81,8100.0,58.7549,58.7617,58.7481,58.7617,8100.0
2013-08-22 14:10:00,86.81,86.81,86.79,86.8,11400.0,58.7617,58.7617,58.7481,58.7549,11400.0
2013-08-22 14:15:00,86.81,86.84,86.79,86.83,21900.0,58.7617,58.782,58.7481,58.7752,21900.0
2013-08-22 14:20:00,86.81,86.82,86.79,86.8,5400.0,58.7617,58.7684,58.7481,58.7549,5400.0
2013-08-22 14:25:00,86.8,86.85,86.79,86.81,10400.0,58.7549,58.7888,58.7481,58.7617,10400.0
2013-08-22 14:30:00,86.82,86.83,86.8,86.83,5500.0,58.7684,58.7752,58.7549,58.7752,5500.0
2013-08-22 14:35:00,86.83,86.86,86.82,86.83,7400.0,58.7752,58.7955,58.7684,58.7752,7400.0
2013-08-22 14:40:00,86.83,86.84,86.82,86.83,10000.0,58.7752,58.782,58.7684,58.7752,10000.0
2013-08-22 14:45:00,86.83,86.85,86.82,86.83,15200.0,58.7752,58.7888,58.7684,58.7752,15200.0
2013-08-22 14:50:00,86.83,86.88,86.77,86.87,43600.0,58.7752,58.8091,58.7346,58.8023,43600.0
2013-08-22 14:55:00,86.87,86.92,86.85,86.92,15300.0,58.8023,58.8361,58.7888,58.8361,15300.0
2013-08-22 15:00:00,86.91,87.0,86.91,86.98,37900.0,58.8294,58.8903,58.8294,58.8768,37900.0
2013-08-22 15:05:00,86.98,87.13,86.98,87.11,49000.0,58.8768,58.9783,58.8768,58.9647,49000.0
2013-08-22 15:10:00,87.1,87.19,87.09,87.15,52700.0,58.958,59.0189,58.9512,58.9918,52700.0
2013-08-22 15:15:00,87.15,87.2,87.14,87.15,36100.0,58.9918,59.0257,58.9851,58.9918,36100.0
2013-08-22 15:20:00,87.15,87.23,87.14,87.17,32000.0,58.9918,59.046,58.9851,59.0054,32000.0
2013-08-22 15:25:00,87.17,87.3,87.17,87.21,67900.0,59.0054,59.0934,59.0054,59.0324,67900.0
2013-08-22 15:30:00,87.2,87.26,87.18,87.19,49700.0,59.0257,59.0663,59.0121,59.0189,49700.0
2013-08-22 15:35:00,87.19,87.27,87.14,87.19,63800.0,59.0189,59.0731,58.9851,59.0189,63800.0
2013-08-22 15:40:00,87.19,87.19,86.99,87.05,63100.0,59.0189,59.0189,58.8835,58.9241,63100.0
2013-08-22 15:45:00,87.05,87.11,87.02,87.02,90600.0,58.9241,58.9647,58.9038,58.9038,90600.0
2013-08-22 15:50:00,87.03,87.05,86.92,86.94,92800.0,58.9106,58.9241,58.8361,58.8497,92800.0
2013-08-22 15:55:00,86.94,87.02,86.89,86.97,182700.0,58.8497,58.9038,58.8158,58.87,182700.0
2013-08-23 09:30:00,86.92,87.44,86.92,87.29,68600.0,58.8361,59.1881,58.8361,59.0866,68600.0
2013-08-23 09:35:00,87.25,87.38,87.04,87.38,22600.0,59.0595,59.1475,58.9174,59.1475,22600.0
2013-08-23 09:40:00,87.38,87.38,87.15,87.26,36500.0,59.1475,59.1475,58.9918,59.0663,36500.0
2013-08-23 09:45:00,87.3,87.42,87.22,87.31,61000.0,59.0934,59.1746,59.0392,59.1001,61000.0
2013-08-23 09:50:00,87.3,87.32,87.18,87.23,38000.0,59.0934,59.1069,59.0121,59.046,38000.0
2013-08-23 09:55:00,87.22,87.23,87.02,87.13,35900.0,59.0392,59.046,58.9038,58.9783,35900.0
2013-08-23 10:00:00,87.13,87.16,86.96,87.04,31300.0,58.9783,58.9986,58.8632,58.9174,31300.0
2013-08-23 10:05:00,87.03,87.12,86.94,87.1,21500.0,58.9106,58.9715,58.8497,58.958,21500.0
2013-08-23 10:10:00,87.08,87.15,87.02,87.1,15000.0,58.9444,58.9918,58.9038,58.958,15000.0
2013-08-23 10:15:00,87.11,87.16,87.05,87.13,14700.0,58.9647,58.9986,58.9241,58.9783,14700.0
2013-08-23 10:20:00,87.11,87.16,86.94,86.97,23400.0,58.9647,58.9986,58.8497,58.87,23400.0
2013-08-23 10:25:00,86.98,87.1,86.98,87.08,20600.0,58.8768,58.958,58.8768,58.9444,20600.0
2013-08-23 10:30:00,87.05,87.06,86.87,86.96,30100.0,58.9241,58.9309,58.8023,58.8632,30100.0
2013-08-23 10:35:00,86.96,87.04,86.94,87.03,12800.0,58.8632,58.9174,58.8497,58.9106,12800.0
2013-08-23 10:40:00,87.05,87.11,87.03,87.08,15400.0,58.9241,58.9647,58.9106,58.9444,15400.0
2013-08-23 10:45:00,87.04,87.07,87.02,87.07,12100.0,58.9174,58.9377,58.9038,58.9377,12100.0
2013-08-23 10:50:00,87.08,87.15,87.06,87.15,20500.0,58.9444,58.9918,58.9309,58.9918,20500.0
2013-08-23 10:55:00,87.14,87.2,87.13,87.14,14400.0,58.9851,59.0257,58.9783,58.9851,14400.0
2013-08-23 11:00:00,87.14,87.23,87.14,87.2,16300.0,58.9851,59.046,58.9851,59.0257,16300.0
2013-08-23 11:05:00,87.2,87.22,87.14,87.19,13600.0,59.0257,59.0392,58.9851,59.0189,13600.0
2013-08-23 11:10:00,87.18,87.22,87.15,87.19,18200.0,59.0121,59.0392,58.9918,59.0189,18200.0
2013-08-23 11:15:00,87.18,87.18,87.1,87.17,15000.0,59.0121,59.0121,58.958,59.0054,15000.0
2013-08-23 11:20:00,87.17,87.18,87.04,87.06,17800.0,59.0054,59.0121,58.9174,58.9309,17800.0
2013-08-23 11:25:00,87.06,87.08,87.03,87.03,11700.0,58.9309,58.9444,58.9106,58.9106,11700.0
2013-08-23 11:30:00,87.04,87.14,87.01,87.1,15600.0,58.9174,58.9851,58.8971,58.958,15600.0
2013-08-23 11:35:00,87.09,87.13,87.03,87.03,17000.0,58.9512,58.9783,58.9106,58.9106,17000.0
2013-08-23 11:40:00,87.04,87.12,87.02,87.12,20800.0,58.9174,58.9715,58.9038,58.9715,20800.0
2013-08-23 11:45:00,87.12,87.15,87.12,87.13,10000.0,58.9715,58.9918,58.9715,58.9783,10000.0
2013-08-23 11:50:00,87.14,87.17,87.1,87.13,12900.0,58.9851,59.0054,58.958,58.9783,12900.0
2013-08-23 11:55:00,87.13,87.15,87.06,87.12,10300.0,58.9783,58.9918,58.9309,58.9715,10300.0
2013-08-23 12:00:00,87.13,87.16,87.08,87.11,10600.0,58.9783,58.9986,58.9444,58.9647,10600.0
2013-08-23 12:05:00,87.1,87.13,87.08,87.1,7800.0,58.958,58.9783,58.9444,58.958,7800.0
2013-08-23 12:10:00,87.11,87.11,87.07,87.07,13200.0,58.9647,58.9647,58.9377,58.9377,13200.0
2013-08-23 12:15:00,87.06,87.08,87.01,87.07,13700.0,58.9309,58.9444,58.8971,58.9377,13700.0
2013-08-23 12:20:00,87.07,87.1,87.01,87.06,14400.0,58.9377,58.958,58.8971,58.9309,14400.0
2013-08-23 12:25:00,87.07,87.09,87.03,87.08,9500.0,58.9377,58.9512,58.9106,58.9444,9500.0
2013-08-23 12:30:00,87.1,87.15,87.1,87.12,14800.0,58.958,58.9918,58.958,58.9715,14800.0
2013-08-23 12:35:00,87.11,87.17,87.11,87.13,14800.0,58.9647,59.0054,58.9647,58.9783,14800.0
2013-08-23 12:40:00,87.12,87.16,87.12,87.13,10000.0,58.9715,58.9986,58.9715,58.9783,10000.0
2013-08-23 12:45:00,87.12,87.13,87.1,87.12,11000.0,58.9715,58.9783,58.958,58.9715,11000.0
2013-08-23 12:50:00,87.12,87.13,87.08,87.12,14600.0,58.9715,58.9783,58.9444,58.9715,14600.0
2013-08-23 12:55:00,87.12,87.16,87.12,87.16,10800.0,58.9715,58.9986,58.9715,58.9986,10800.0
2013-08-23 13:00:00,87.16,87.16,87.11,87.16,9700.0,58.9986,58.9986,58.9647,58.9986,9700.0
2013-08-23 13:05:00,87.16,87.16,87.11,87.14,11300.0,58.9986,58.9986,58.9647,58.9851,11300.0
2013-08-23 13:10:00,87.12,87.16,87.12,87.14,11300.0,58.9715,58.9986,58.9715,58.9851,11300.0
2013-08-23 13:15:00,87.15,87.16,87.13,87.15,8400.0,58.9918,58.9986,58.9783,58.9918,8400.0
2013-08-23 13:20:00,87.15,87.16,87.11,87.12,6800.0,58.9918,58.9986,58.9647,58.9715,6800.0
2013-08-23 13:25:00,87.12,87.14,87.11,87.14,5500.0,58.9715,58.9851,58.9647,58.9851,5500.0
2013-08-23 13:30:00,87.13,87.17,87.1,87.12,23900.0,58.9783,59.0054,58.958,58.9715,23900.0
2013-08-23 13:35:00,87.12,87.14,87.09,87.14,9400.0,58.9715,58.9851,58.9512,58.9851,9400.0
2013-08-23 13:40:00,87.15,87.16,87.13,87.13,8500.0,58.9918,58.9986,58.9783,58.9783,8500.0
2013-08-23 13:45:00,87.12,87.12,87.07,87.1,8400.0,58.9715,58.9715,58.9377,58.958,8400.0
2013-08-23 13:50:00,87.11,87.13,87.08,87.13,14900.0,58.9647,58.9783,58.9444,58.9783,14900.0
2013-08-23 13:55:00,87.13,87.17,87.12,87.13,12200.0,58.9783,59.0054,58.9715,58.9783,12200.0
2013-08-23 14:00:00,87.13,87.13,87.1,87.11,13500.0,58.9783,58.9783,58.958,58.9647,13500.0
2013-08-23 14:05:00,87.12,87.13,87.08,87.1,17100.0,58.9715,58.9783,58.9444,58.958,17100.0
2013-08-23 14:10:00,87.1,87.15,87.1,87.14,9300.0,58.958,58.9918,58.958,58.9851,9300.0
2013-08-23 14:15:00,87.14,87.14,87.09,87.14,14600.0,58.9851,58.9851,58.9512,58.9851,14600.0
2013-08-23 14:20:00,87.14,87.14,87.1,87.11,13100.0,58.9851,58.9851,58.958,58.9647,13100.0
2013-08-23 14:25:00,87.12,87.14,87.08,87.1,17900.0,58.9715,58.9851,58.9444,58.958,17900.0
2013-08-23 14:30:00,87.1,87.14,87.09,87.14,15500.0,58.958,58.9851,58.9512,58.9851,15500.0
2013-08-23 14:35:00,87.13,87.14,87.12,87.14,9900.0,58.9783,58.9851,58.9715,58.9851,9900.0
2013-08-23 14:40:00,87.13,87.14,87.1,87.14,14400.0,58.9783,58.9851,58.958,58.9851,14400.0
2013-08-23 14:45:00,87.14,87.14,87.09,87.13,16200.0,58.9851,58.9851,58.9512,58.9783,16200.0
2013-08-23 14:50:00,87.13,87.16,87.12,87.13,20400.0,58.9783,58.9986,58.9715,58.9783,20400.0
2013-08-23 14:55:00,87.12,87.15,87.1,87.12,20200.0,58.9715,58.9918,58.958,58.9715,20200.0
2013-08-23 15:00:00,87.13,87.14,87.1,87.11,21800.0,58.9783,58.9851,58.958,58.9647,21800.0
2013-08-23 15:05:00,87.11,87.12,87.09,87.12,14600.0,58.9647,58.9715,58.9512,58.9715,14600.0
2013-08-23 15:10:00,87.11,87.12,87.09,87.09,20300.0,58.9647,58.9715,58.9512,58.9512,20300.0
2013-08-23 15:15:00,87.11,87.14,87.1,87.14,17300.0,58.9647,58.9851,58.958,58.9851,17300.0
2013-08-23 15:20:00,87.13,87.16,87.13,87.15,35700.0,58.9783,58.9986,58.9783,58.9918,35700.0
2013-08-23 15:25:00,87.15,87.16,87.15,87.15,23300.0,58.9918,58.9986,58.9918,58.9918,23300.0
2013-08-23 15:30:00,87.16,87.2,87.13,87.13,37900.0,58.9986,59.0257,58.9783,58.9783,37900.0
2013-08-23 15:35:00,87.13,87.16,87.13,87.16,27400.0,58.9783,58.9986,58.9783,58.9986,27400.0
2013-08-23 15:40:00,87.16,87.22,87.15,87.22,50800.0,58.9986,59.0392,58.9918,59.0392,50800.0
2013-08-23 15:45:00,87.22,87.36,87.22,87.29,76400.0,59.0392,59.134,59.0392,59.0866,76400.0
2013-08-23 15:50:00,87.3,87.31,87.25,87.26,40500.0,59.0934,59.1001,59.0595,59.0663,40500.0
2013-08-23 15:55:00,87.26,87.3,87.16,87.16,109300.0,59.0663,59.0934,58.9986,58.9986,109300.0
2013-08-26 09:30:00,87.15,87.45,87.15,87.42,19800.0,58.9918,59.1949,58.9918,59.1746,19800.0
2013-08-26 09:35:00,87.39,87.6,87.29,87.6,39500.0,59.1543,59.2964,59.0866,59.2964,39500.0
2013-08-26 09:40:00,87.62,87.9,87.58,87.88,31100.0,59.31,59.4995,59.2829,59.486,31100.0
2013-08-26 09:45:00,87.86,87.86,87.62,87.64,23700.0,59.4724,59.4724,59.31,59.3235,23700.0
2013-08-26 09:50:00,87.65,87.7,87.6,87.65,8500.0,59.3303,59.3641,59.2964,59.3303,8500.0
2013-08-26 09:55:00,87.65,87.68,87.58,87.6,19800.0,59.3303,59.3506,59.2829,59.2964,19800.0
2013-08-26 10:00:00,87.62,87.77,87.6,87.75,17500.0,59.31,59.4115,59.2964,59.398,17500.0
2013-08-26 10:05:00,87.74,87.8,87.69,87.78,21700.0,59.3912,59.4318,59.3574,59.4183,21700.0
2013-08-26 10:10:00,87.76,87.79,87.62,87.79,22200.0,59.4047,59.425,59.31,59.425,22200.0
2013-08-26 10:15:00,87.79,87.86,87.79,87.82,27600.0,59.425,59.4724,59.425,59.4453,27600.0
2013-08-26 10:20:00,87.81,87.84,87.8,87.8,9200.0,59.4386,59.4589,59.4318,59.4318,9200.0
2013-08-26 10:25:00,87.8,87.85,87.75,87.76,23500.0,59.4318,59.4657,59.398,59.4047,23500.0
2013-08-26 10:30:00,87.75,87.83,87.75,87.78,13400.0,59.398,59.4521,59.398,59.4183,13400.0
2013-08-26 10:35:00,87.78,87.87,87.78,87.84,14400.0,59.4183,59.4792,59.4183,59.4589,14400.0
2013-08-26 10:40:00,87.86,87.91,87.8,87.91,13400.0,59.4724,59.5063,59.4318,59.5063,13400.0
2013-08-26 10:45:00,87.89,87.89,87.75,87.85,24300.0,59.4927,59.4927,59.398,59.4657,24300.0
2013-08-26 10:50:00,87.85,87.85,87.8,87.81,9800.0,59.4657,59.4657,59.4318,59.4386,9800.0
2013-08-26 10:55:00,87.81,87.86,87.8,87.84,16800.0,59.4386,59.4724,59.4318,59.4589,16800.0
2013-08-26 11:00:00,87.84,87.89,87.83,87.85,11000.0,59.4589,59.4927,59.4521,59.4657,11000.0
2013-08-26 11:05:00,87.84,87.93,87.84,87.86,19900.0,59.4589,59.5198,59.4589,59.4724,19900.0
2013-08-26 11:10:00,87.87,87.9,87.84,87.89,16300.0,59.4792,59.4995,59.4589,59.4927,16300.0
2013-08-26 11:15:00,87.9,87.93,87.82,87.83,23600.0,59.4995,59.5198,59.4453,59.4521,23600.0
2013-08-26 11:20:00,87.84,87.86,87.8,87.81,14600.0,59.4589,59.4724,59.4318,59.4386,14600.0
2013-08-26 11:25:00,87.82,87.87,87.81,87.86,9500.0,59.4453,59.4792,59.4386,59.4724,9500.0
2013-08-26 11:30:00,87.87,87.94,87.87,87.91,19200.0,59.4792,59.5266,59.4792,59.5063,19200.0
2013-08-26 11:35:00,87.91,87.93,87.88,87.88,14100.0,59.5063,59.5198,59.486,59.486,14100.0
2013-08-26 11:40:00,87.89,87.93,87.86,87.89,13100.0,59.4927,59.5198,59.4724,59.4927,13100.0
2013-08-26 11:45:00,87.86,87.89,87.85,87.85,7900.0,59.4724,59.4927,59.4657,59.4657,7900.0
2013-08-26 11:50:00,87.84,87.85,87.73,87.73,12300.0,59.4589,59.4657,59.3844,59.3844,12300.0
2013-08-26 11:55:00,87.73,87.81,87.72,87.79,26700.0,59.3844,59.4386,59.3777,59.425,26700.0
2013-08-26 12:00:00,87.8,87.85,87.78,87.78,16600.0,59.4318,59.4657,59.4183,59.4183,16600.0
2013-08-26 12:05:00,87.77,87.77,87.61,87.63,23300.0,59.4115,59.4115,59.3032,59.3167,23300.0
2013-08-26 12:10:00,87.63,87.72,87.63,87.72,10500.0,59.3167,59.3777,59.3167,59.3777,10500.0
2013-08-26 12:15:00,87.73,87.75,87.67,87.69,14900.0,59.3844,59.398,59.3438,59.3574,14900.0
2013-08-26 12:20:00,87.7,87.75,87.68,87.73,16700.0,59.3641,59.398,59.3506,59.3844,16700.0
2013-08-26 12:25:00,87.73,87.76,87.67,87.7,10100.0,59.3844,59.4047,59.3438,59.3641,10100.0
2013-08-26 12:30:00,87.71,87.85,87.71,87.82,17900.0,59.3709,59.4657,59.3709,59.4453,17900.0
2013-08-26 12:35:00,87.82,87.83,87.76,87.76,13000.0,59.4453,59.4521,59.4047,59.4047,13000.0
2013-08-26 12:40:00,87.77,87.79,87.74,87.78,12600.0,59.4115,59.425,59.3912,59.4183,12600.0
2013-08-26 12:45:00,87.78,87.78,87.73,87.75,20700.0,59.4183,59.4183,59.3844,59.398,20700.0
2013-08-26 12:50:00,87.75,87.76,87.71,87.73,12100.0,59.398,59.4047,59.3709,59.3844,12100.0
2013-08-26 12:55:00,87.73,87.75,87.73,87.74,16000.0,59.3844,59.398,59.3844,59.3912,16000.0
2013-08-26 13:00:00,87.74,87.75,87.7,87.73,15900.0,59.3912,59.398,59.3641,59.3844,15900.0
2013-08-26 13:05:00,87.74,87.76,87.73,87.76,17000.0,59.3912,59.4047,59.3844,59.4047,17000.0
2013-08-26 13:10:00,87.77,87.78,87.7,87.72,12500.0,59.4115,59.4183,59.3641,59.3777,12500.0
2013-08-26 13:15:00,87.71,87.76,87.71,87.74,7700.0,59.3709,59.4047,59.3709,59.3912,7700.0
2013-08-26 13:20:00,87.75,87.77,87.72,87.74,13700.0,59.398,59.4115,59.3777,59.3912,13700.0
2013-08-26 13:25:00,87.74,87.74,87.69,87.69,10500.0,59.3912,59.3912,59.3574,59.3574,10500.0
2013-08-26 13:30:00,87.7,87.71,87.65,87.71,13800.0,59.3641,59.3709,59.3303,59.3709,13800.0
2013-08-26 13:35:00,87.72,87.74,87.7,87.71,12900.0,59.3777,59.3912,59.3641,59.3709,12900.0
2013-08-26 13:40:00,87.71,87.71,87.64,87.69,18800.0,59.3709,59.3709,59.3235,59.3574,18800.0
2013-08-26 13:45:00,87.69,87.7,87.64,87.67,17200.0,59.3574,59.3641,59.3235,59.3438,17200.0
2013-08-26 13:50:00,87.67,87.68,87.6,87.64,26000.0,59.3438,59.3506,59.2964,59.3235,26000.0
2013-08-26 13:55:00,87.64,87.65,87.61,87.65,20500.0,59.3235,59.3303,59.3032,59.3303,20500.0
2013-08-26 14:00:00,87.65,87.67,87.63,87.65,13100.0,59.3303,59.3438,59.3167,59.3303,13100.0
2013-08-26 14:05:00,87.65,87.65,87.54,87.55,16000.0,59.3303,59.3303,59.2558,59.2626,16000.0
2013-08-26 14:10:00,87.56,87.57,87.48,87.5,34600.0,59.2694,59.2761,59.2152,59.2287,34600.0
2013-08-26 14:15:00,87.5,87.54,87.47,87.51,25100.0,59.2287,59.2558,59.2084,59.2355,25100.0
2013-08-26 14:20:00,87.52,87.63,87.52,87.63,26800.0,59.2423,59.3167,59.2423,59.3167,26800.0
2013-08-26 14:25:00,87.63,87.7,87.63,87.66,21900.0,59.3167,59.3641,59.3167,59.337,21900.0
2013-08-26 14:30:00,87.66,87.68,87.61,87.62,18600.0,59.337,59.3506,59.3032,59.31,18600.0
2013-08-26 14:35:00,87.62,87.65,87.6,87.64,13400.0,59.31,59.3303,59.2964,59.3235,13400.0
2013-08-26 14:40:00,87.64,87.66,87.6,87.63,19400.0,59.3235,59.337,59.2964,59.3167,19400.0
2013-08-26 14:45:00,87.63,87.69,87.62,87.69,16200.0,59.3167,59.3574,59.31,59.3574,16200.0
2013-08-26 14:50:00,87.69,87.74,87.69,87.74,17600.0,59.3574,59.3912,59.3574,59.3912,17600.0
2013-08-26 14:55:00,87.75,87.75,87.72,87.75,12700.0,59.398,59.398,59.3777,59.398,12700.0
2013-08-26 15:00:00,87.76,87.77,87.71,87.74,15800.0,59.4047,59.4115,59.3709,59.3912,15800.0
2013-08-26 15:05:00,87.74,87.79,87.74,87.76,21200.0,59.3912,59.425,59.3912,59.4047,21200.0
2013-08-26 15:10:00,87.76,87.79,87.48,87.48,37700.0,59.4047,59.425,59.2152,59.2152,37700.0
2013-08-26 15:15:00,87.47,87.52,87.41,87.52,25800.0,59.2084,59.2423,59.1678,59.2423,25800.0
2013-08-26 15:20:00,87.52,87.52,87.29,87.35,46700.0,59.2423,59.2423,59.0866,59.1272,46700.0
2013-08-26 15:25:00,87.33,87.34,87.21,87.34,44000.0,59.1137,59.1204,59.0324,59.1204,44000.0
2013-08-26 15:30:00,87.35,87.45,87.34,87.43,37700.0,59.1272,59.1949,59.1204,59.1814,37700.0
2013-08-26 15:35:00,87.42,87.45,87.37,87.41,37600.0,59.1746,59.1949,59.1407,59.1678,37600.0
2013-08-26 15:40:00,87.42,87.48,87.37,87.44,45300.0,59.1746,59.2152,59.1407,59.1881,45300.0
2013-08-26 15:45:00,87.44,87.44,87.26,87.29,48300.0,59.1881,59.1881,59.0663,59.0866,48300.0
2013-08-26 15:50:00,87.28,87.32,87.24,87.31,61600.0,59.0798,59.1069,59.0527,59.1001,61600.0
2013-08-26 15:55:00,87.31,87.31,87.2,87.21,271700.0,59.1001,59.1001,59.0257,59.0324,271700.0
2013-08-27 09:30:00,86.5,86.5,86.2,86.26,65800.0,58.5518,58.5518,58.3488,58.3894,65800.0
2013-08-27 09:35:00,86.29,86.57,86.26,86.43,36000.0,58.4097,58.5992,58.3894,58.5045,36000.0
2013-08-27 09:40:00,86.44,86.54,86.38,86.51,40300.0,58.5112,58.5789,58.4706,58.5586,40300.0
2013-08-27 09:45:00,86.55,86.56,86.36,86.41,49400.0,58.5857,58.5925,58.4571,58.4909,49400.0
2013-08-27 09:50:00,86.38,86.51,86.35,86.37,37700.0,58.4706,58.5586,58.4503,58.4638,37700.0
2013-08-27 09:55:00,86.37,86.45,86.31,86.35,36100.0,58.4638,58.518,58.4232,58.4503,36100.0
2013-08-27 10:00:00,86.37,86.51,86.34,86.4,32900.0,58.4638,58.5586,58.4435,58.4841,32900.0
2013-08-27 10:05:00,86.38,86.43,86.34,86.4,24400.0,58.4706,58.5045,58.4435,58.4841,24400.0
2013-08-27 10:10:00,86.38,86.4,86.27,86.27,45800.0,58.4706,58.4841,58.3962,58.3962,45800.0
2013-08-27 10:15:00,86.27,86.4,86.25,86.35,54600.0,58.3962,58.4841,58.3826,58.4503,54600.0
2013-08-27 10:20:00,86.35,86.45,86.34,86.39,32400.0,58.4503,58.518,58.4435,58.4774,32400.0
2013-08-27 10:25:00,86.4,86.4,86.25,86.26,39300.0,58.4841,58.4841,58.3826,58.3894,39300.0
2013-08-27 10:30:00,86.26,86.34,86.26,86.3,25700.0,58.3894,58.4435,58.3894,58.4165,25700.0
2013-08-27 10:35:00,86.29,86.33,86.26,86.33,17200.0,58.4097,58.4368,58.3894,58.4368,17200.0
2013-08-27 10:40:00,86.34,86.35,86.23,86.27,43800.0,58.4435,58.4503,58.3691,58.3962,43800.0
2013-08-27 10:45:00,86.28,86.28,86.07,86.1,48200.0,58.4029,58.4029,58.2608,58.2811,48200.0
2013-08-27 10:50:00,86.1,86.11,86.03,86.06,29800.0,58.2811,58.2878,58.2337,58.254,29800.0
2013-08-27 10:55:00,86.06,86.18,86.03,86.08,39000.0,58.254,58.3352,58.2337,58.2675,39000.0
2013-08-27 11:00:00,86.08,86.08,86.01,86.03,35200.0,58.2675,58.2675,58.2202,58.2337,35200.0
2013-08-27 11:05:00,86.03,86.04,86.0,86.01,62900.0,58.2337,58.2405,58.2134,58.2202,62900.0
2013-08-27 11:10:00,86.01,86.02,85.88,85.9,51900.0,58.2202,58.2269,58.1322,58.1457,51900.0
2013-08-27 11:15:00,85.91,85.97,85.85,85.93,35200.0,58.1525,58.1931,58.1119,58.166,35200.0
2013-08-27 11:20:00,85.95,85.99,85.91,85.98,27000.0,58.1795,58.2066,58.1525,58.1999,27000.0
2013-08-27 11:25:00,85.98,86.04,85.98,86.04,24800.0,58.1999,58.2405,58.1999,58.2405,24800.0
2013-08-27 11:30:00,86.04,86.05,85.91,85.92,39700.0,58.2405,58.2472,58.1525,58.1592,39700.0
2013-08-27 11:35:00,85.9,85.93,85.86,85.91,30400.0,58.1457,58.166,58.1186,58.1525,30400.0
2013-08-27 11:40:00,85.91,85.92,85.76,85.78,39100.0,58.1525,58.1592,58.0509,58.0645,39100.0
2013-08-27 11:45:00,85.78,85.81,85.75,85.76,34600.0,58.0645,58.0848,58.0442,58.0509,34600.0
2013-08-27 11:50:00,85.77,85.79,85.75,85.75,37600.0,58.0577,58.0712,58.0442,58.0442,37600.0
2013-08-27 11:55:00,85.76,85.85,85.76,85.83,29500.0,58.0509,58.1119,58.0509,58.0983,29500.0
2013-08-27 12:00:00,85.85,85.85,85.71,85.71,22800.0,58.1119,58.1119,58.0171,58.0171,22800.0
2013-08-27 12:05:00,85.7,85.7,85.61,85.66,37700.0,58.0103,58.0103,57.9494,57.9832,37700.0
2013-08-27 12:10:00,85.65,85.67,85.6,85.63,23300.0,57.9765,57.99,57.9426,57.9629,23300.0
2013-08-27 12:15:00,85.63,85.75,85.61,85.74,51700.0,57.9629,58.0442,57.9494,58.0374,51700.0
2013-08-27 12:20:00,85.74,85.8,85.71,85.72,33300.0,58.0374,58.078,58.0171,58.0239,33300.0
2013-08-27 12:25:00,85.71,85.81,85.71,85.78,25100.0,58.0171,58.0848,58.0171,58.0645,25100.0
2013-08-27 12:30:00,85.78,85.79,85.75,85.78,26300.0,58.0645,58.0712,58.0442,58.0645,26300.0
2013-08-27 12:35:00,85.8,85.85,85.8,85.83,21700.0,58.078,58.1119,58.078,58.0983,21700.0
2013-08-27 12:40:00,85.83,85.85,85.68,85.78,33200.0,58.0983,58.1119,57.9968,58.0645,33200.0
2013-08-27 12:45:00,85.79,85.8,85.72,85.77,32700.0,58.0712,58.078,58.0239,58.0577,32700.0
2013-08-27 12:50:00,85.77,85.83,85.76,85.81,32700.0,58.0577,58.0983,58.0509,58.0848,32700.0
2013-08-27 12:55:00,85.82,85.83,85.74,85.77,42200.0,58.0915,58.0983,58.0374,58.0577,42200.0
2013-08-27 13:00:00,85.78,85.89,85.77,85.83,36500.0,58.0645,58.1389,58.0577,58.0983,36500.0
2013-08-27 13:05:00,85.82,85.9,85.78,85.9,27800.0,58.0915,58.1457,58.0645,58.1457,27800.0
2013-08-27 13:10:00,85.9,85.91,85.83,85.84,26800.0,58.1457,58.1525,58.0983,58.1051,26800.0
2013-08-27 13:15:00,85.83,85.85,85.75,85.78,27900.0,58.0983,58.1119,58.0442,58.0645,27900.0
2013-08-27 13:20:00,85.79,85.79,85.74,85.75,26500.0,58.0712,58.0712,58.0374,58.0442,26500.0
2013-08-27 13:25:00,85.74,85.77,85.7,85.7,31100.0,58.0374,58.0577,58.0103,58.0103,31100.0
2013-08-27 13:30:00,85.71,85.82,85.7,85.82,17100.0,58.0171,58.0915,58.0103,58.0915,17100.0
2013-08-27 13:35:00,85.83,85.86,85.81,85.83,40200.0,58.0983,58.1186,58.0848,58.0983,40200.0
2013-08-27 13:40:00,85.84,85.86,85.83,85.84,26000.0,58.1051,58.1186,58.0983,58.1051,26000.0
2013-08-27 13:45:00,85.83,85.89,85.83,85.85,17200.0,58.0983,58.1389,58.0983,58.1119,17200.0
2013-08-27 13:50:00,85.85,85.85,85.8,85.83,25300.0,58.1119,58.1119,58.078,58.0983,25300.0
2013-08-27 13:55:00,85.83,85.86,85.8,85.85,21800.0,58.0983,58.1186,58.078,58.1119,21800.0
2013-08-27 14:00:00,85.86,85.86,85.77,85.81,36500.0,58.1186,58.1186,58.0577,58.0848,36500.0
2013-08-27 14:05:00,85.82,85.82,85.75,85.77,35500.0,58.0915,58.0915,58.0442,58.0577,35500.0
2013-08-27 14:10:00,85.78,85.78,85.73,85.73,38300.0,58.0645,58.0645,58.0306,58.0306,38300.0
2013-08-27 14:15:00,85.72,85.75,85.7,85.74,40600.0,58.0239,58.0442,58.0103,58.0374,40600.0
2013-08-27 14:20:00,85.73,85.74,85.64,85.68,54000.0,58.0306,58.0374,57.9697,57.9968,54000.0
2013-08-27 14:25:00,85.67,85.79,85.64,85.79,29900.0,57.99,58.0712,57.9697,58.0712,29900.0
2013-08-27 14:30:00,85.79,85.83,85.76,85.8,33500.0,58.0712,58.0983,58.0509,58.078,33500.0
2013-08-27 14:35:00,85.79,85.8,85.71,85.75,24700.0,58.0712,58.078,58.0171,58.0442,24700.0
2013-08-27 14:40:00,85.75,85.78,85.71,85.75,38800.0,58.0442,58.0645,58.0171,58.0442,38800.0
2013-08-27 14:45:00,85.75,85.76,85.67,85.68,39900.0,58.0442,58.0509,57.99,57.9968,39900.0
2013-08-27 14:50:00,85.69,85.73,85.67,85.73,60700.0,58.0036,58.0306,57.99,58.0306,60700.0
2013-08-27 14:55:00,85.73,85.76,85.71,85.75,34600.0,58.0306,58.0509,58.0171,58.0442,34600.0
2013-08-27 15:00:00,85.76,85.8,85.71,85.78,36000.0,58.0509,58.078,58.0171,58.0645,36000.0
2013-08-27 15:05:00,85.78,85.81,85.76,85.78,22100.0,58.0645,58.0848,58.0509,58.0645,22100.0
2013-08-27 15:10:00,85.78,85.78,85.64,85.68,47400.0,58.0645,58.0645,57.9697,57.9968,47400.0
2013-08-27 15:15:00,85.68,85.74,85.66,85.73,40800.0,57.9968,58.0374,57.9832,58.0306,40800.0
2013-08-27 15:20:00,85.73,85.81,85.72,85.73,45500.0,58.0306,58.0848,58.0239,58.0306,45500.0
2013-08-27 15:25:00,85.73,85.76,85.66,85.76,41500.0,58.0306,58.0509,57.9832,58.0509,41500.0
2013-08-27 15:30:00,85.76,85.77,85.7,85.71,56400.0,58.0509,58.0577,58.0103,58.0171,56400.0
2013-08-27 15:35:00,85.71,85.86,85.68,85.78,74700.0,58.0171,58.1186,57.9968,58.0645,74700.0
2013-08-27 15:40:00,85.78,85.92,85.78,85.91,84300.0,58.0645,58.1592,58.0645,58.1525,84300.0
2013-08-27 15:45:00,85.91,85.96,85.87,85.95,100800.0,58.1525,58.1863,58.1254,58.1795,100800.0
2013-08-27 15:50:00,85.94,85.95,85.87,85.87,97000.0,58.1728,58.1795,58.1254,58.1254,97000.0
2013-08-27 15:55:00,85.88,85.91,85.79,85.83,200700.0,58.1322,58.1525,58.0712,58.0983,200700.0
2013-08-28 09:30:00,85.81,85.85,85.66,85.69,34500.0,58.0848,58.1119,57.9832,58.0036,34500.0
2013-08-28 09:35:00,85.7,85.72,85.59,85.68,25700.0,58.0103,58.0239,57.9359,57.9968,25700.0
2013-08-28 09:40:00,85.69,85.85,85.68,85.78,32700.0,58.0036,58.1119,57.9968,58.0645,32700.0
2013-08-28 09:45:00,85.79,85.88,85.78,85.88,20200.0,58.0712,58.1322,58.0645,58.1322,20200.0
2013-08-28 09:50:00,85.85,85.95,85.8,85.89,18700.0,58.1119,58.1795,58.078,58.1389,18700.0
2013-08-28 09:55:00,85.9,85.92,85.83,85.87,18100.0,58.1457,58.1592,58.0983,58.1254,18100.0
2013-08-28 10:00:00,85.89,85.97,85.76,85.77,35100.0,58.1389,58.1931,58.0509,58.0577,35100.0
2013-08-28 10:05:00,85.78,85.87,85.72,85.75,26900.0,58.0645,58.1254,58.0239,58.0442,26900.0
2013-08-28 10:10:00,85.75,85.91,85.71,85.83,24700.0,58.0442,58.1525,58.0171,58.0983,24700.0
2013-08-28 10:15:00,85.82,85.94,85.81,85.91,19300.0,58.0915,58.1728,58.0848,58.1525,19300.0
2013-08-28 10:20:00,85.93,85.94,85.8,85.92,19200.0,58.166,58.1728,58.078,58.1592,19200.0
2013-08-28 10:25:00,85.91,85.92,85.82,85.83,17200.0,58.1525,58.1592,58.0915,58.0983,17200.0
2013-08-28 10:30:00,85.83,85.85,85.81,85.85,18300.0,58.0983,58.1119,58.0848,58.1119,18300.0
2013-08-28 10:35:00,85.83,85.9,85.82,85.9,17800.0,58.0983,58.1457,58.0915,58.1457,17800.0
2013-08-28 10:40:00,85.88,85.88,85.77,85.77,13000.0,58.1322,58.1322,58.0577,58.0577,13000.0
2013-08-28 10:45:00,85.78,85.82,85.67,85.72,15900.0,58.0645,58.0915,57.99,58.0239,15900.0
2013-08-28 10:50:00,85.72,85.73,85.67,85.71,24100.0,58.0239,58.0306,57.99,58.0171,24100.0
2013-08-28 10:55:00,85.71,85.78,85.71,85.74,26600.0,58.0171,58.0645,58.0171,58.0374,26600.0
2013-08-28 11:00:00,85.75,85.78,85.73,85.78,15000.0,58.0442,58.0645,58.0306,58.0645,15000.0
2013-08-28 11:05:00,85.78,85.78,85.71,85.72,14500.0,58.0645,58.0645,58.0171,58.0239,14500.0
2013-08-28 11:10:00,85.73,85.84,85.73,85.8,19800.0,58.0306,58.1051,58.0306,58.078,19800.0
2013-08-28 11:15:00,85.8,85.8,85.72,85.76,13300.0,58.078,58.078,58.0239,58.0509,13300.0
2013-08-28 11:20:00,85.76,85.86,85.76,85.83,16500.0,58.0509,58.1186,58.0509,58.0983,16500.0
2013-08-28 11:25:00,85.83,85.83,85.7,85.72,20800.0,58.0983,58.0983,58.0103,58.0239,20800.0
2013-08-28 11:30:00,85.72,85.73,85.65,85.66,21500.0,58.0239,58.0306,57.9765,57.9832,21500.0
2013-08-28 11:35:00,85.67,85.7,85.65,85.66,18500.0,57.99,58.0103,57.9765,57.9832,18500.0
2013-08-28 11:40:00,85.66,85.69,85.63,85.69,18400.0,57.9832,58.0036,57.9629,58.0036,18400.0
2013-08-28 11:45:00,85.69,85.72,85.67,85.67,12800.0,58.0036,58.0239,57.99,57.99,12800.0
2013-08-28 11:50:00,85.69,85.77,85.69,85.72,14700.0,58.0036,58.0577,58.0036,58.0239,14700.0
2013-08-28 11:55:00,85.72,85.83,85.72,85.82,26000.0,58.0239,58.0983,58.0239,58.0915,26000.0
2013-08-28 12:00:00,85.81,85.82,85.74,85.78,10100.0,58.0848,58.0915,58.0374,58.0645,10100.0
2013-08-28 12:05:00,85.78,85.79,85.77,85.77,10100.0,58.0645,58.0712,58.0577,58.0577,10100.0
2013-08-28 12:10:00,85.78,85.78,85.72,85.76,17200.0,58.0645,58.0645,58.0239,58.0509,17200.0
2013-08-28 12:15:00,85.77,85.82,85.77,85.79,11600.0,58.0577,58.0915,58.0577,58.0712,11600.0
2013-08-28 12:20:00,85.8,85.81,85.78,85.8,7000.0,58.078,58.0848,58.0645,58.078,7000.0
2013-08-28 12:25:00,85.81,85.89,85.81,85.89,15600.0,58.0848,58.1389,58.0848,58.1389,15600.0
2013-08-28 12:30:00,85.87,85.92,85.86,85.86,20400.0,58.1254,58.1592,58.1186,58.1186,20400.0
2013-08-28 12:35:00,85.86,85.93,85.86,85.89,8600.0,58.1186,58.166,58.1186,58.1389,8600.0
2013-08-28 12:40:00,85.89,85.9,85.83,85.84,9800.0,58.1389,58.1457,58.0983,58.1051,9800.0
2013-08-28 12:45:00,85.86,85.92,85.85,85.92,12300.0,58.1186,58.1592,58.1119,58.1592,12300.0
2013-08-28 12:50:00,85.92,85.95,85.88,85.88,14600.0,58.1592,58.1795,58.1322,58.1322,14600.0
2013-08-28 12:55:00,85.89,85.91,85.83,85.83,12100.0,58.1389,58.1525,58.0983,58.0983,12100.0
2013-08-28 13:00:00,85.84,85.9,85.81,85.83,17400.0,58.1051,58.1457,58.0848,58.0983,17400.0
2013-08-28 13:05:00,85.83,85.83,85.79,85.82,13700.0,58.0983,58.0983,58.0712,58.0915,13700.0
2013-08-28 13:10:00,85.81,85.82,85.75,85.8,14200.0,58.0848,58.0915,58.0442,58.078,14200.0
2013-08-28 13:15:00,85.8,85.81,85.75,85.77,13900.0,58.078,58.0848,58.0442,58.0577,13900.0
2013-08-28 13:20:00,85.77,85.78,85.72,85.77,27400.0,58.0577,58.0645,58.0239,58.0577,27400.0
2013-08-28 13:25:00,85.78,85.83,85.76,85.83,24900.0,58.0645,58.0983,58.0509,58.0983,24900.0
2013-08-28 13:30:00,85.83,85.84,85.78,85.8,14700.0,58.0983,58.1051,58.0645,58.078,14700.0
2013-08-28 13:35:00,85.81,85.91,85.81,85.89,14500.0,58.0848,58.1525,58.0848,58.1389,14500.0
2013-08-28 13:40:00,85.89,85.92,85.86,85.92,16000.0,58.1389,58.1592,58.1186,58.1592,16000.0
2013-08-28 13:45:00,85.92,85.92,85.87,85.91,16000.0,58.1592,58.1592,58.1254,58.1525,16000.0
2013-08-28 13:50:00,85.91,85.94,85.88,85.88,15100.0,58.1525,58.1728,58.1322,58.1322,15100.0
2013-08-28 13:55:00,85.89,85.96,85.89,85.95,13400.0,58.1389,58.1863,58.1389,58.1795,13400.0
2013-08-28 14:00:00,85.96,85.97,85.92,85.93,12800.0,58.1863,58.1931,58.1592,58.166,12800.0
2013-08-28 14:05:00,85.93,85.95,85.86,85.87,18700.0,58.166,58.1795,58.1186,58.1254,18700.0
2013-08-28 14:10:00,85.86,85.91,85.77,85.88,17700.0,58.1186,58.1525,58.0577,58.1322,17700.0
2013-08-28 14:15:00,85.89,85.92,85.82,85.83,17000.0,58.1389,58.1592,58.0915,58.0983,17000.0
2013-08-28 14:20:00,85.83,85.92,85.83,85.9,16400.0,58.0983,58.1592,58.0983,58.1457,16400.0
2013-08-28 14:25:00,85.9,85.94,85.89,85.92,12400.0,58.1457,58.1728,58.1389,58.1592,12400.0
2013-08-28 14:30:00,85.92,85.93,85.88,85.91,17200.0,58.1592,58.166,58.1322,58.1525,17200.0
2013-08-28 14:35:00,85.91,85.92,85.77,85.8,18900.0,58.1525,58.1592,58.0577,58.078,18900.0
2013-08-28 14:40:00,85.8,85.88,85.8,85.81,18500.0,58.078,58.1322,58.078,58.0848,18500.0
2013-08-28 14:45:00,85.81,85.87,85.79,85.87,26900.0,58.0848,58.1254,58.0712,58.1254,26900.0
2013-08-28 14:50:00,85.87,85.95,85.87,85.92,16400.0,58.1254,58.1795,58.1254,58.1592,16400.0
2013-08-28 14:55:00,85.92,86.0,85.91,85.92,20700.0,58.1592,58.2134,58.1525,58.1592,20700.0
2013-08-28 15:00:00,85.92,85.96,85.9,85.96,12000.0,58.1592,58.1863,58.1457,58.1863,12000.0
2013-08-28 15:05:00,85.97,86.0,85.92,85.98,17400.0,58.1931,58.2134,58.1592,58.1999,17400.0
2013-08-28 15:10:00,85.98,86.06,85.98,86.04,35200.0,58.1999,58.254,58.1999,58.2405,35200.0
2013-08-28 15:15:00,86.04,86.06,85.99,86.01,15600.0,58.2405,58.254,58.2066,58.2202,15600.0
2013-08-28 15:20:00,86.02,86.09,86.02,86.02,33400.0,58.2269,58.2743,58.2269,58.2269,33400.0
2013-08-28 15:25:00,86.03,86.05,85.97,86.02,34000.0,58.2337,58.2472,58.1931,58.2269,34000.0
2013-08-28 15:30:00,86.02,86.03,85.94,85.94,38600.0,58.2269,58.2337,58.1728,58.1728,38600.0
2013-08-28 15:35:00,85.93,85.93,85.83,85.85,45100.0,58.166,58.166,58.0983,58.1119,45100.0
2013-08-28 15:40:00,85.86,85.86,85.82,85.83,33700.0,58.1186,58.1186,58.0915,58.0983,33700.0
2013-08-28 15:45:00,85.83,85.85,85.73,85.75,67600.0,58.0983,58.1119,58.0306,58.0442,67600.0
2013-08-28 15:50:00,85.74,85.76,85.72,85.73,48000.0,58.0374,58.0509,58.0239,58.0306,48000.0
2013-08-28 15:55:00,85.73,85.74,85.63,85.65,140000.0,58.0306,58.0374,57.9629,57.9765,140000.0
2013-08-29 09:30:00,85.5,85.74,85.34,85.66,56200.0,57.8749,58.0374,57.7666,57.9832,56200.0
2013-08-29 09:35:00,85.64,85.72,85.61,85.7,21400.0,57.9697,58.0239,57.9494,58.0103,21400.0
2013-08-29 09:40:00,85.73,85.84,85.7,85.79,28000.0,58.0306,58.1051,58.0103,58.0712,28000.0
2013-08-29 09:45:00,85.81,85.91,85.77,85.9,17000.0,58.0848,58.1525,58.0577,58.1457,17000.0
2013-08-29 09:50:00,85.88,86.11,85.83,86.09,39900.0,58.1322,58.2878,58.0983,58.2743,39900.0
2013-08-29 09:55:00,86.11,86.11,86.04,86.1,41800.0,58.2878,58.2878,58.2405,58.2811,41800.0
2013-08-29 10:00:00,86.1,86.16,86.09,86.16,23900.0,58.2811,58.3217,58.2743,58.3217,23900.0
2013-08-29 10:05:00,86.15,86.34,86.14,86.34,63300.0,58.3149,58.4435,58.3082,58.4435,63300.0
2013-08-29 10:10:00,86.35,86.46,86.31,86.44,31600.0,58.4503,58.5248,58.4232,58.5112,31600.0
2013-08-29 10:15:00,86.45,86.53,86.45,86.53,46200.0,58.518,58.5721,58.518,58.5721,46200.0
2013-08-29 10:20:00,86.54,86.57,86.38,86.42,24900.0,58.5789,58.5992,58.4706,58.4977,24900.0
2013-08-29 10:25:00,86.44,86.45,86.3,86.34,20900.0,58.5112,58.518,58.4165,58.4435,20900.0
2013-08-29 10:30:00,86.33,86.37,86.27,86.28,18100.0,58.4368,58.4638,58.3962,58.4029,18100.0
2013-08-29 10:35:00,86.27,86.39,86.27,86.36,12100.0,58.3962,58.4774,58.3962,58.4571,12100.0
2013-08-29 10:40:00,86.37,86.44,86.3,86.44,37800.0,58.4638,58.5112,58.4165,58.5112,37800.0
2013-08-29 10:45:00,86.43,86.51,86.27,86.29,36400.0,58.5045,58.5586,58.3962,58.4097,36400.0
2013-08-29 10:50:00,86.29,86.36,86.28,86.36,10600.0,58.4097,58.4571,58.4029,58.4571,10600.0
2013-08-29 10:55:00,86.38,86.38,86.27,86.29,13100.0,58.4706,58.4706,58.3962,58.4097,13100.0
2013-08-29 11:00:00,86.3,86.36,86.28,86.28,9600.0,58.4165,58.4571,58.4029,58.4029,9600.0
2013-08-29 11:05:00,86.3,86.36,86.28,86.36,42000.0,58.4165,58.4571,58.4029,58.4571,42000.0
2013-08-29 11:10:00,86.36,86.36,86.29,86.29,13800.0,58.4571,58.4571,58.4097,58.4097,13800.0
2013-08-29 11:15:00,86.29,86.29,86.19,86.21,7400.0,58.4097,58.4097,58.342,58.3555,7400.0
2013-08-29 11:20:00,86.23,86.32,86.23,86.28,7400.0,58.3691,58.43,58.3691,58.4029,7400.0
2013-08-29 11:25:00,86.27,86.33,86.25,86.32,8700.0,58.3962,58.4368,58.3826,58.43,8700.0
2013-08-29 11:30:00,86.33,86.34,86.26,86.26,12400.0,58.4368,58.4435,58.3894,58.3894,12400.0
2013-08-29 11:35:00,86.26,86.27,86.24,86.25,6200.0,58.3894,58.3962,58.3758,58.3826,6200.0
2013-08-29 11:40:00,86.24,86.27,86.22,86.23,5600.0,58.3758,58.3962,58.3623,58.3691,5600.0
2013-08-29 11:45:00,86.23,86.23,86.14,86.14,13600.0,58.3691,58.3691,58.3082,58.3082,13600.0
2013-08-29 11:50:00,86.15,86.19,86.14,86.14,10300.0,58.3149,58.342,58.3082,58.3082,10300.0
2013-08-29 11:55:00,86.14,86.18,86.14,86.17,11800.0,58.3082,58.3352,58.3082,58.3285,11800.0
2013-08-29 12:00:00,86.17,86.23,86.17,86.23,10600.0,58.3285,58.3691,58.3285,58.3691,10600.0
2013-08-29 12:05:00,86.22,86.29,86.22,86.23,6600.0,58.3623,58.4097,58.3623,58.3691,6600.0
2013-08-29 12:10:00,86.22,86.22,86.14,86.15,7100.0,58.3623,58.3623,58.3082,58.3149,7100.0
2013-08-29 12:15:00,86.15,86.16,86.11,86.15,7500.0,58.3149,58.3217,58.2878,58.3149,7500.0
2013-08-29 12:20:00,86.15,86.15,86.12,86.13,3900.0,58.3149,58.3149,58.2946,58.3014,3900.0
2013-08-29 12:25:00,86.14,86.18,86.14,86.15,4300.0,58.3082,58.3352,58.3082,58.3149,4300.0
2013-08-29 12:30:00,86.16,86.16,86.04,86.04,6200.0,58.3217,58.3217,58.2405,58.2405,6200.0
2013-08-29 12:35:00,86.03,86.11,86.01,86.1,7500.0,58.2337,58.2878,58.2202,58.2811,7500.0
2013-08-29 12:40:00,86.1,86.13,86.09,86.09,5300.0,58.2811,58.3014,58.2743,58.2743,5300.0
2013-08-29 12:45:00,86.09,86.09,86.05,86.05,5300.0,58.2743,58.2743,58.2472,58.2472,5300.0
2013-08-29 12:50:00,86.03,86.08,86.01,86.07,12400.0,58.2337,58.2675,58.2202,58.2608,12400.0
2013-08-29 12:55:00,86.08,86.11,86.07,86.11,5800.0,58.2675,58.2878,58.2608,58.2878,5800.0
2013-08-29 13:00:00,86.11,86.15,86.1,86.12,13000.0,58.2878,58.3149,58.2811,58.2946,13000.0
2013-08-29 13:05:00,86.13,86.2,86.13,86.18,8500.0,58.3014,58.3488,58.3014,58.3352,8500.0
2013-08-29 13:10:00,86.17,86.19,86.12,86.13,8900.0,58.3285,58.342,58.2946,58.3014,8900.0
2013-08-29 13:15:00,86.15,86.15,86.09,86.09,4600.0,58.3149,58.3149,58.2743,58.2743,4600.0
2013-08-29 13:20:00,86.09,86.09,86.01,86.02,12800.0,58.2743,58.2743,58.2202,58.2269,12800.0
2013-08-29 13:25:00,86.01,86.01,85.95,85.99,17100.0,58.2202,58.2202,58.1795,58.2066,17100.0
2013-08-29 13:30:00,85.99,86.0,85.92,85.92,12100.0,58.2066,58.2134,58.1592,58.1592,12100.0
2013-08-29 13:35:00,85.92,85.95,85.86,85.89,18300.0,58.1592,58.1795,58.1186,58.1389,18300.0
2013-08-29 13:40:00,85.88,85.9,85.86,85.88,5800.0,58.1322,58.1457,58.1186,58.1322,5800.0
2013-08-29 13:45:00,85.87,85.89,85.83,85.86,9900.0,58.1254,58.1389,58.0983,58.1186,9900.0
2013-08-29 13:50:00,85.84,85.88,85.78,85.78,9300.0,58.1051,58.1322,58.0645,58.0645,9300.0
2013-08-29 13:55:00,85.78,85.86,85.77,85.86,9900.0,58.0645,58.1186,58.0577,58.1186,9900.0
2013-08-29 14:00:00,85.85,85.86,85.81,85.84,13500.0,58.1119,58.1186,58.0848,58.1051,13500.0
2013-08-29 14:05:00,85.85,85.87,85.8,85.83,16300.0,58.1119,58.1254,58.078,58.0983,16300.0
2013-08-29 14:10:00,85.83,85.84,85.8,85.82,11500.0,58.0983,58.1051,58.078,58.0915,11500.0
2013-08-29 14:15:00,85.82,85.82,85.79,85.82,8200.0,58.0915,58.0915,58.0712,58.0915,8200.0
2013-08-29 14:20:00,85.82,85.84,85.79,85.83,12500.0,58.0915,58.1051,58.0712,58.0983,12500.0
2013-08-29 14:25:00,85.84,85.85,85.8,85.85,13600.0,58.1051,58.1119,58.078,58.1119,13600.0
2013-08-29 14:30:00,85.85,85.96,85.85,85.96,8300.0,58.1119,58.1863,58.1119,58.1863,8300.0
2013-08-29 14:35:00,85.95,85.97,85.91,85.92,12700.0,58.1795,58.1931,58.1525,58.1592,12700.0
2013-08-29 14:40:00,85.94,85.96,85.91,85.93,10200.0,58.1728,58.1863,58.1525,58.166,10200.0
2013-08-29 14:45:00,85.95,86.01,85.94,86.01,10700.0,58.1795,58.2202,58.1728,58.2202,10700.0
2013-08-29 14:50:00,86.01,86.02,85.98,85.98,8800.0,58.2202,58.2269,58.1999,58.1999,8800.0
2013-08-29 14:55:00,85.98,86.01,85.97,85.97,10400.0,58.1999,58.2202,58.1931,58.1931,10400.0
2013-08-29 15:00:00,85.98,85.98,85.88,85.91,28800.0,58.1999,58.1999,58.1322,58.1525,28800.0
2013-08-29 15:05:00,85.91,85.92,85.84,85.88,8800.0,58.1525,58.1592,58.1051,58.1322,8800.0
2013-08-29 15:10:00,85.88,85.9,85.84,85.87,18900.0,58.1322,58.1457,58.1051,58.1254,18900.0
2013-08-29 15:15:00,85.87,85.93,85.86,85.86,22000.0,58.1254,58.166,58.1186,58.1186,22000.0
2013-08-29 15:20:00,85.86,85.88,85.82,85.82,19300.0,58.1186,58.1322,58.0915,58.0915,19300.0
2013-08-29 15:25:00,85.81,85.82,85.71,85.75,15500.0,58.0848,58.0915,58.0171,58.0442,15500.0
2013-08-29 15:30:00,85.74,85.75,85.65,85.67,41000.0,58.0374,58.0442,57.9765,57.99,41000.0
2013-08-29 15:35:00,85.67,85.78,85.67,85.76,22900.0,57.99,58.0645,57.99,58.0509,22900.0
2013-08-29 15:40:00,85.75,85.83,85.72,85.82,18900.0,58.0442,58.0983,58.0239,58.0915,18900.0
2013-08-29 15:45:00,85.81,85.87,85.77,85.83,31300.0,58.0848,58.1254,58.0577,58.0983,31300.0
2013-08-29 15:50:00,85.82,85.83,85.76,85.78,20100.0,58.0915,58.0983,58.0509,58.0645,20100.0
2013-08-29 15:55:00,85.78,85.83,85.71,85.71,74200.0,58.0645,58.0983,58.0171,58.0171,74200.0
2013-08-30 09:30:00,85.76,85.77,85.6,85.66,31400.0,58.0509,58.0577,57.9426,57.9832,31400.0
2013-08-30 09:35:00,85.61,85.92,85.6,85.83,23100.0,57.9494,58.1592,57.9426,58.0983,23100.0
2013-08-30 09:40:00,85.87,85.87,85.7,85.72,15800.0,58.1254,58.1254,58.0103,58.0239,15800.0
2013-08-30 09:45:00,85.7,85.93,85.69,85.73,26400.0,58.0103,58.166,58.0036,58.0306,26400.0
2013-08-30 09:50:00,85.74,85.81,85.69,85.8,12900.0,58.0374,58.0848,58.0036,58.078,12900.0
2013-08-30 09:55:00,85.81,85.81,85.6,85.65,25900.0,58.0848,58.0848,57.9426,57.9765,25900.0
2013-08-30 10:00:00,85.68,85.69,85.6,85.63,27700.0,57.9968,58.0036,57.9426,57.9629,27700.0
2013-08-30 10:05:00,85.62,85.64,85.55,85.57,37200.0,57.9562,57.9697,57.9088,57.9223,37200.0
2013-08-30 10:10:00,85.57,85.57,85.47,85.47,31200.0,57.9223,57.9223,57.8546,57.8546,31200.0
2013-08-30 10:15:00,85.46,85.5,85.46,85.46,17100.0,57.8479,57.8749,57.8479,57.8479,17100.0
2013-08-30 10:20:00,85.46,85.5,85.4,85.44,22500.0,57.8479,57.8749,57.8073,57.8343,22500.0
2013-08-30 10:25:00,85.45,85.48,85.4,85.45,14800.0,57.8411,57.8614,57.8073,57.8411,14800.0
2013-08-30 10:30:00,85.44,85.5,85.35,85.39,95600.0,57.8343,57.8749,57.7734,57.8005,95600.0
2013-08-30 10:35:00,85.39,85.4,85.35,85.39,15900.0,57.8005,57.8073,57.7734,57.8005,15900.0
2013-08-30 10:40:00,85.39,85.4,85.35,85.39,27800.0,57.8005,57.8073,57.7734,57.8005,27800.0
2013-08-30 10:45:00,85.4,85.4,85.36,85.4,22900.0,57.8073,57.8073,57.7802,57.8073,22900.0
2013-08-30 10:50:00,85.4,85.4,85.36,85.4,16800.0,57.8073,57.8073,57.7802,57.8073,16800.0
2013-08-30 10:55:00,85.4,85.4,85.38,85.39,27400.0,57.8073,57.8073,57.7937,57.8005,27400.0
2013-08-30 11:00:00,85.38,85.47,85.35,85.47,25600.0,57.7937,57.8546,57.7734,57.8546,25600.0
2013-08-30 11:05:00,85.47,85.52,85.45,85.51,15600.0,57.8546,57.8885,57.8411,57.8817,15600.0
2013-08-30 11:10:00,85.51,85.6,85.51,85.6,16600.0,57.8817,57.9426,57.8817,57.9426,16600.0
2013-08-30 11:15:00,85.6,85.6,85.57,85.59,9600.0,57.9426,57.9426,57.9223,57.9359,9600.0
2013-08-30 11:20:00,85.57,85.6,85.56,85.57,8800.0,57.9223,57.9426,57.9156,57.9223,8800.0
2013-08-30 11:25:00,85.58,85.6,85.53,85.53,11900.0,57.9291,57.9426,57.8952,57.8952,11900.0
2013-08-30 11:30:00,85.52,85.56,85.49,85.5,13500.0,57.8885,57.9156,57.8682,57.8749,13500.0
2013-08-30 11:35:00,85.48,85.5,85.38,85.38,17700.0,57.8614,57.8749,57.7937,57.7937,17700.0
2013-08-30 11:40:00,85.37,85.37,85.3,85.33,34000.0,57.7869,57.7869,57.7396,57.7599,34000.0
2013-08-30 11:45:00,85.34,85.5,85.33,85.45,15600.0,57.7666,57.8749,57.7599,57.8411,15600.0
2013-08-30 11:50:00,85.48,85.49,85.46,85.48,13500.0,57.8614,57.8682,57.8479,57.8614,13500.0
2013-08-30 11:55:00,85.47,85.47,85.38,85.45,25500.0,57.8546,57.8546,57.7937,57.8411,25500.0
2013-08-30 12:00:00,85.44,85.45,85.4,85.43,11200.0,57.8343,57.8411,57.8073,57.8276,11200.0
2013-08-30 12:05:00,85.42,85.46,85.42,85.44,12100.0,57.8208,57.8479,57.8208,57.8343,12100.0
2013-08-30 12:10:00,85.43,85.53,85.43,85.52,13700.0,57.8276,57.8952,57.8276,57.8885,13700.0
2013-08-30 12:15:00,85.53,85.54,85.51,85.54,12000.0,57.8952,57.902,57.8817,57.902,12000.0
2013-08-30 12:20:00,85.55,85.55,85.44,85.44,16500.0,57.9088,57.9088,57.8343,57.8343,16500.0
2013-08-30 12:25:00,85.45,85.51,85.43,85.47,15600.0,57.8411,57.8817,57.8276,57.8546,15600.0
2013-08-30 12:30:00,85.47,85.47,85.43,85.44,21100.0,57.8546,57.8546,57.8276,57.8343,21100.0
2013-08-30 12:35:00,85.46,85.47,85.4,85.44,21100.0,57.8479,57.8546,57.8073,57.8343,21100.0
2013-08-30 12:40:00,85.45,85.47,85.43,85.47,17700.0,57.8411,57.8546,57.8276,57.8546,17700.0
2013-08-30 12:45:00,85.47,85.53,85.44,85.45,14900.0,57.8546,57.8952,57.8343,57.8411,14900.0
2013-08-30 12:50:00,85.45,85.48,85.43,85.44,12200.0,57.8411,57.8614,57.8276,57.8343,12200.0
2013-08-30 12:55:00,85.44,85.51,85.43,85.49,16000.0,57.8343,57.8817,57.8276,57.8682,16000.0
2013-08-30 13:00:00,85.49,85.49,85.31,85.31,45600.0,57.8682,57.8682,57.7463,57.7463,45600.0
2013-08-30 13:05:00,85.32,85.34,85.18,85.2,51700.0,57.7531,57.7666,57.6583,57.6719,51700.0
2013-08-30 13:10:00,85.2,85.54,85.18,85.44,36500.0,57.6719,57.902,57.6583,57.8343,36500.0
2013-08-30 13:15:00,85.43,85.62,85.42,85.49,37900.0,57.8276,57.9562,57.8208,57.8682,37900.0
2013-08-30 13:20:00,85.48,85.5,85.38,85.42,17000.0,57.8614,57.8749,57.7937,57.8208,17000.0
2013-08-30 13:25:00,85.42,85.54,85.42,85.54,10000.0,57.8208,57.902,57.8208,57.902,10000.0
2013-08-30 13:30:00,85.54,85.57,85.47,85.47,16900.0,57.902,57.9223,57.8546,57.8546,16900.0
2013-08-30 13:35:00,85.46,85.52,85.44,85.49,8200.0,57.8479,57.8885,57.8343,57.8682,8200.0
2013-08-30 13:40:00,85.43,85.5,85.42,85.5,9000.0,57.8276,57.8749,57.8208,57.8749,9000.0
2013-08-30 13:45:00,85.51,85.64,85.5,85.62,17000.0,57.8817,57.9697,57.8749,57.9562,17000.0
2013-08-30 13:50:00,85.62,85.63,85.49,85.5,13700.0,57.9562,57.9629,57.8682,57.8749,13700.0
2013-08-30 13:55:00,85.49,85.5,85.38,85.39,20200.0,57.8682,57.8749,57.7937,57.8005,20200.0
2013-08-30 14:00:00,85.39,85.43,85.35,85.43,14400.0,57.8005,57.8276,57.7734,57.8276,14400.0
2013-08-30 14:05:00,85.44,85.5,85.42,85.42,11600.0,57.8343,57.8749,57.8208,57.8208,11600.0
2013-08-30 14:10:00,85.42,85.5,85.42,85.49,20400.0,57.8208,57.8749,57.8208,57.8682,20400.0
2013-08-30 14:15:00,85.48,85.54,85.47,85.54,20200.0,57.8614,57.902,57.8546,57.902,20200.0
2013-08-30 14:20:00,85.54,85.56,85.48,85.48,16400.0,57.902,57.9156,57.8614,57.8614,16400.0
2013-08-30 14:25:00,85.48,85.52,85.48,85.5,15900.0,57.8614,57.8885,57.8614,57.8749,15900.0
2013-08-30 14:30:00,85.5,85.62,85.5,85.58,32600.0,57.8749,57.9562,57.8749,57.9291,32600.0
2013-08-30 14:35:00,85.58,85.59,85.57,85.59,14100.0,57.9291,57.9359,57.9223,57.9359,14100.0
2013-08-30 14:40:00,85.58,85.58,85.53,85.53,14000.0,57.9291,57.9291,57.8952,57.8952,14000.0
2013-08-30 14:45:00,85.54,85.58,85.53,85.58,23000.0,57.902,57.9291,57.8952,57.9291,23000.0
2013-08-30 14:50:00,85.58,85.61,85.58,85.6,38000.0,57.9291,57.9494,57.9291,57.9426,38000.0
2013-08-30 14:55:00,85.59,85.65,85.59,85.6,17600.0,57.9359,57.9765,57.9359,57.9426,17600.0
2013-08-30 15:00:00,85.6,85.65,85.57,85.65,17700.0,57.9426,57.9765,57.9223,57.9765,17700.0
2013-08-30 15:05:00,85.65,85.66,85.59,85.61,29000.0,57.9765,57.9832,57.9359,57.9494,29000.0
2013-08-30 15:10:00,85.61,85.73,85.6,85.73,26300.0,57.9494,58.0306,57.9426,58.0306,26300.0
2013-08-30 15:15:00,85.72,85.72,85.61,85.62,27600.0,58.0239,58.0239,57.9494,57.9562,27600.0
2013-08-30 15:20:00,85.63,85.65,85.58,85.6,20900.0,57.9629,57.9765,57.9291,57.9426,20900.0
2013-08-30 15:25:00,85.61,85.63,85.55,85.61,19500.0,57.9494,57.9629,57.9088,57.9494,19500.0
2013-08-30 15:30:00,85.6,85.61,85.54,85.54,27100.0,57.9426,57.9494,57.902,57.902,27100.0
2013-08-30 15:35:00,85.53,85.53,85.48,85.48,25000.0,57.8952,57.8952,57.8614,57.8614,25000.0
2013-08-30 15:40:00,85.48,85.49,85.38,85.38,30400.0,57.8614,57.8682,57.7937,57.7937,30400.0
2013-08-30 15:45:00,85.39,85.46,85.39,85.43,74500.0,57.8005,57.8479,57.8005,57.8276,74500.0
2013-08-30 15:50:00,85.44,85.46,85.38,85.38,94100.0,57.8343,57.8479,57.7937,57.7937,94100.0
2013-08-30 15:55:00,85.38,85.64,85.38,85.54,176200.0,57.7937,57.9697,57.7937,57.902,176200.0
2013-09-03 09:30:00,86.23,86.5,86.11,86.46,76800.0,58.3691,58.5518,58.2878,58.5248,76800.0
2013-09-03 09:35:00,86.49,86.5,86.35,86.4,21400.0,58.5451,58.5518,58.4503,58.4841,21400.0
2013-09-03 09:40:00,86.41,86.41,86.2,86.21,18000.0,58.4909,58.4909,58.3488,58.3555,18000.0
2013-09-03 09:45:00,86.18,86.27,86.15,86.15,24300.0,58.3352,58.3962,58.3149,58.3149,24300.0
2013-09-03 09:50:00,86.15,86.18,86.06,86.09,21200.0,58.3149,58.3352,58.254,58.2743,21200.0
2013-09-03 09:55:00,86.08,86.2,86.07,86.08,14600.0,58.2675,58.3488,58.2608,58.2675,14600.0
2013-09-03 10:00:00,86.08,86.19,86.0,86.11,33800.0,58.2675,58.342,58.2134,58.2878,33800.0
2013-09-03 10:05:00,86.13,86.19,86.08,86.12,22800.0,58.3014,58.342,58.2675,58.2946,22800.0
2013-09-03 10:10:00,86.11,86.21,86.11,86.16,25900.0,58.2878,58.3555,58.2878,58.3217,25900.0
2013-09-03 10:15:00,86.15,86.16,86.0,86.05,47600.0,58.3149,58.3217,58.2134,58.2472,47600.0
2013-09-03 10:20:00,86.04,86.06,86.01,86.04,22300.0,58.2405,58.254,58.2202,58.2405,22300.0
2013-09-03 10:25:00,86.02,86.05,86.0,86.03,43600.0,58.2269,58.2472,58.2134,58.2337,43600.0
2013-09-03 10:30:00,86.04,86.09,86.02,86.09,30900.0,58.2405,58.2743,58.2269,58.2743,30900.0
2013-09-03 10:35:00,86.09,86.14,86.09,86.14,21300.0,58.2743,58.3082,58.2743,58.3082,21300.0
2013-09-03 10:40:00,86.14,86.17,86.12,86.14,19900.0,58.3082,58.3285,58.2946,58.3082,19900.0
2013-09-03 10:45:00,86.15,86.22,86.15,86.21,32600.0,58.3149,58.3623,58.3149,58.3555,32600.0
2013-09-03 10:50:00,86.22,86.25,86.2,86.23,34600.0,58.3623,58.3826,58.3488,58.3691,34600.0
2013-09-03 10:55:00,86.23,86.23,86.13,86.15,31500.0,58.3691,58.3691,58.3014,58.3149,31500.0
2013-09-03 11:00:00,86.14,86.16,86.12,86.13,15100.0,58.3082,58.3217,58.2946,58.3014,15100.0
2013-09-03 11:05:00,86.13,86.13,86.07,86.11,11900.0,58.3014,58.3014,58.2608,58.2878,11900.0
2013-09-03 11:10:00,86.12,86.16,86.11,86.13,18800.0,58.2946,58.3217,58.2878,58.3014,18800.0
2013-09-03 11:15:00,86.14,86.15,86.01,86.01,23100.0,58.3082,58.3149,58.2202,58.2202,23100.0
2013-09-03 11:20:00,86.03,86.04,85.97,86.0,40900.0,58.2337,58.2405,58.1931,58.2134,40900.0
2013-09-03 11:25:00,85.99,86.0,85.88,85.88,19100.0,58.2066,58.2134,58.1322,58.1322,19100.0
2013-09-03 11:30:00,85.88,85.94,85.85,85.9,20400.0,58.1322,58.1728,58.1119,58.1457,20400.0
2013-09-03 11:35:00,85.9,85.92,85.86,85.92,17600.0,58.1457,58.1592,58.1186,58.1592,17600.0
2013-09-03 11:40:00,85.91,85.93,85.89,85.89,11300.0,58.1525,58.166,58.1389,58.1389,11300.0
2013-09-03 11:45:00,85.88,85.88,85.8,85.88,17300.0,58.1322,58.1322,58.078,58.1322,17300.0
2013-09-03 11:50:00,85.87,85.88,85.82,85.82,11500.0,58.1254,58.1322,58.0915,58.0915,11500.0
2013-09-03 11:55:00,85.82,85.84,85.76,85.84,18800.0,58.0915,58.1051,58.0509,58.1051,18800.0
2013-09-03 12:00:00,85.83,85.83,85.79,85.8,9500.0,58.0983,58.0983,58.0712,58.078,9500.0
2013-09-03 12:05:00,85.79,85.82,85.79,85.81,8800.0,58.0712,58.0915,58.0712,58.0848,8800.0
2013-09-03 12:10:00,85.82,85.84,85.81,85.82,11500.0,58.0915,58.1051,58.0848,58.0915,11500.0
2013-09-03 12:15:00,85.81,85.83,85.79,85.8,9200.0,58.0848,58.0983,58.0712,58.078,9200.0
2013-09-03 12:20:00,85.79,85.9,85.79,85.89,14700.0,58.0712,58.1457,58.0712,58.1389,14700.0
2013-09-03 12:25:00,85.9,85.92,85.89,85.91,11100.0,58.1457,58.1592,58.1389,58.1525,11100.0
2013-09-03 12:30:00,85.92,85.93,85.9,85.91,10200.0,58.1592,58.166,58.1457,58.1525,10200.0
2013-09-03 12:35:00,85.91,85.92,85.89,85.9,3700.0,58.1525,58.1592,58.1389,58.1457,3700.0
2013-09-03 12:40:00,85.9,85.92,85.84,85.85,13600.0,58.1457,58.1592,58.1051,58.1119,13600.0
2013-09-03 12:45:00,85.84,85.86,85.78,85.79,14400.0,58.1051,58.1186,58.0645,58.0712,14400.0
2013-09-03 12:50:00,85.8,85.81,85.77,85.81,7900.0,58.078,58.0848,58.0577,58.0848,7900.0
2013-09-03 12:55:00,85.81,85.84,85.76,85.77,16300.0,58.0848,58.1051,58.0509,58.0577,16300.0
2013-09-03 13:00:00,85.76,85.77,85.7,85.7,14400.0,58.0509,58.0577,58.0103,58.0103,14400.0
2013-09-03 13:05:00,85.71,85.74,85.7,85.74,15000.0,58.0171,58.0374,58.0103,58.0374,15000.0
2013-09-03 13:10:00,85.75,85.8,85.75,85.76,14200.0,58.0442,58.078,58.0442,58.0509,14200.0
2013-09-03 13:15:00,85.75,85.78,85.73,85.73,13600.0,58.0442,58.0645,58.0306,58.0306,13600.0
2013-09-03 13:20:00,85.73,85.79,85.72,85.77,14500.0,58.0306,58.0712,58.0239,58.0577,14500.0
2013-09-03 13:25:00,85.76,85.78,85.75,85.78,9100.0,58.0509,58.0645,58.0442,58.0645,9100.0
2013-09-03 13:30:00,85.78,85.79,85.75,85.78,12000.0,58.0645,58.0712,58.0442,58.0645,12000.0
2013-09-03 13:35:00,85.78,85.82,85.78,85.8,9300.0,58.0645,58.0915,58.0645,58.078,9300.0
2013-09-03 13:40:00,85.8,85.83,85.76,85.78,14700.0,58.078,58.0983,58.0509,58.0645,14700.0
2013-09-03 13:45:00,85.78,85.78,85.7,85.71,26100.0,58.0645,58.0645,58.0103,58.0171,26100.0
2013-09-03 13:50:00,85.71,85.76,85.7,85.76,21600.0,58.0171,58.0509,58.0103,58.0509,21600.0
2013-09-03 13:55:00,85.74,85.76,85.7,85.72,12100.0,58.0374,58.0509,58.0103,58.0239,12100.0
2013-09-03 14:00:00,85.72,85.76,85.71,85.74,14800.0,58.0239,58.0509,58.0171,58.0374,14800.0
2013-09-03 14:05:00,85.74,85.8,85.74,85.8,20000.0,58.0374,58.078,58.0374,58.078,20000.0
2013-09-03 14:10:00,85.81,85.92,85.81,85.91,21300.0,58.0848,58.1592,58.0848,58.1525,21300.0
2013-09-03 14:15:00,85.91,85.93,85.87,85.92,12100.0,58.1525,58.166,58.1254,58.1592,12100.0
2013-09-03 14:20:00,85.91,85.92,85.78,85.81,20000.0,58.1525,58.1592,58.0645,58.0848,20000.0
2013-09-03 14:25:00,85.81,85.81,85.71,85.78,13800.0,58.0848,58.0848,58.0171,58.0645,13800.0
2013-09-03 14:30:00,85.78,85.8,85.75,85.75,16300.0,58.0645,58.078,58.0442,58.0442,16300.0
2013-09-03 14:35:00,85.75,85.75,85.7,85.74,16800.0,58.0442,58.0442,58.0103,58.0374,16800.0
2013-09-03 14:40:00,85.74,85.76,85.71,85.71,14500.0,58.0374,58.0509,58.0171,58.0171,14500.0
2013-09-03 14:45:00,85.7,85.8,85.7,85.78,32300.0,58.0103,58.078,58.0103,58.0645,32300.0
2013-09-03 14:50:00,85.78,85.84,85.72,85.8,19800.0,58.0645,58.1051,58.0239,58.078,19800.0
2013-09-03 14:55:00,85.79,85.8,85.73,85.77,10400.0,58.0712,58.078,58.0306,58.0577,10400.0
2013-09-03 15:00:00,85.76,85.81,85.73,85.8,23500.0,58.0509,58.0848,58.0306,58.078,23500.0
2013-09-03 15:05:00,85.81,85.93,85.81,85.92,45700.0,58.0848,58.166,58.0848,58.1592,45700.0
2013-09-03 15:10:00,85.92,85.98,85.91,85.93,22000.0,58.1592,58.1999,58.1525,58.166,22000.0
2013-09-03 15:15:00,85.94,85.98,85.93,85.95,24100.0,58.1728,58.1999,58.166,58.1795,24100.0
2013-09-03 15:20:00,85.94,86.0,85.94,85.94,19100.0,58.1728,58.2134,58.1728,58.1728,19100.0
2013-09-03 15:25:00,85.94,85.98,85.94,85.96,20400.0,58.1728,58.1999,58.1728,58.1863,20400.0
2013-09-03 15:30:00,85.95,85.99,85.95,85.98,27100.0,58.1795,58.2066,58.1795,58.1999,27100.0
2013-09-03 15:35:00,85.98,86.03,85.95,86.03,25900.0,58.1999,58.2337,58.1795,58.2337,25900.0
2013-09-03 15:40:00,86.03,86.06,86.0,86.03,41500.0,58.2337,58.254,58.2134,58.2337,41500.0
2013-09-03 15:45:00,86.03,86.03,85.86,85.86,47700.0,58.2337,58.2337,58.1186,58.1186,47700.0
2013-09-03 15:50:00,85.87,85.91,85.84,85.91,53200.0,58.1254,58.1525,58.1051,58.1525,53200.0
2013-09-03 15:55:00,85.9,85.94,85.84,85.93,119600.0,58.1457,58.1728,58.1051,58.166,119600.0
2013-09-04 09:30:00,86.17,86.17,85.88,86.02,69400.0,58.3285,58.3285,58.1322,58.2269,69400.0
2013-09-04 09:35:00,85.95,86.15,85.92,86.03,27400.0,58.1795,58.3149,58.1592,58.2337,27400.0
2013-09-04 09:40:00,86.05,86.16,86.02,86.07,50600.0,58.2472,58.3217,58.2269,58.2608,50600.0
2013-09-04 09:45:00,86.07,86.16,86.05,86.16,31100.0,58.2608,58.3217,58.2472,58.3217,31100.0
2013-09-04 09:50:00,86.17,86.47,86.17,86.39,21600.0,58.3285,58.5315,58.3285,58.4774,21600.0
2013-09-04 09:55:00,86.37,86.41,86.3,86.4,21500.0,58.4638,58.4909,58.4165,58.4841,21500.0
2013-09-04 10:00:00,86.39,86.5,86.39,86.44,25300.0,58.4774,58.5518,58.4774,58.5112,25300.0
2013-09-04 10:05:00,86.43,86.43,86.29,86.38,17500.0,58.5045,58.5045,58.4097,58.4706,17500.0
2013-09-04 10:10:00,86.38,86.46,86.38,86.46,19400.0,58.4706,58.5248,58.4706,58.5248,19400.0
2013-09-04 10:15:00,86.45,86.48,86.4,86.4,17200.0,58.518,58.5383,58.4841,58.4841,17200.0
2013-09-04 10:20:00,86.41,86.45,86.41,86.42,12700.0,58.4909,58.518,58.4909,58.4977,12700.0
2013-09-04 10:25:00,86.41,86.45,86.39,86.43,23700.0,58.4909,58.518,58.4774,58.5045,23700.0
2013-09-04 10:30:00,86.44,86.44,86.35,86.4,14100.0,58.5112,58.5112,58.4503,58.4841,14100.0
2013-09-04 10:35:00,86.4,86.41,86.35,86.39,16100.0,58.4841,58.4909,58.4503,58.4774,16100.0
2013-09-04 10:40:00,86.4,86.42,86.35,86.4,9800.0,58.4841,58.4977,58.4503,58.4841,9800.0
2013-09-04 10:45:00,86.4,86.43,86.39,86.42,16300.0,58.4841,58.5045,58.4774,58.4977,16300.0
2013-09-04 10:50:00,86.42,86.42,86.38,86.41,42100.0,58.4977,58.4977,58.4706,58.4909,42100.0
2013-09-04 10:55:00,86.42,86.42,86.34,86.4,20200.0,58.4977,58.4977,58.4435,58.4841,20200.0
2013-09-04 11:00:00,86.41,86.43,86.36,86.41,14900.0,58.4909,58.5045,58.4571,58.4909,14900.0
2013-09-04 11:05:00,86.41,86.43,86.4,86.41,9900.0,58.4909,58.5045,58.4841,58.4909,9900.0
2013-09-04 11:10:00,86.42,86.45,86.4,86.42,11100.0,58.4977,58.518,58.4841,58.4977,11100.0
2013-09-04 11:15:00,86.43,86.44,86.39,86.4,9500.0,58.5045,58.5112,58.4774,58.4841,9500.0
2013-09-04 11:20:00,86.41,86.41,86.34,86.35,15100.0,58.4909,58.4909,58.4435,58.4503,15100.0
2013-09-04 11:25:00,86.36,86.4,86.35,86.38,9800.0,58.4571,58.4841,58.4503,58.4706,9800.0
2013-09-04 11:30:00,86.38,86.45,86.38,86.45,13500.0,58.4706,58.518,58.4706,58.518,13500.0
2013-09-04 11:35:00,86.44,86.45,86.42,86.45,8500.0,58.5112,58.518,58.4977,58.518,8500.0
2013-09-04 11:40:00,86.45,86.48,86.44,86.48,13600.0,58.518,58.5383,58.5112,58.5383,13600.0
2013-09-04 11:45:00,86.49,86.5,86.46,86.5,10200.0,58.5451,58.5518,58.5248,58.5518,10200.0
2013-09-04 11:50:00,86.5,86.63,86.49,86.63,26800.0,58.5518,58.6398,58.5451,58.6398,26800.0
2013-09-04 11:55:00,86.65,86.65,86.59,86.6,36400.0,58.6534,58.6534,58.6128,58.6195,36400.0
2013-09-04 12:00:00,86.62,86.62,86.59,86.6,13600.0,58.6331,58.6331,58.6128,58.6195,13600.0
2013-09-04 12:05:00,86.59,86.64,86.59,86.61,13500.0,58.6128,58.6466,58.6128,58.6263,13500.0
2013-09-04 12:10:00,86.61,86.64,86.59,86.6,17400.0,58.6263,58.6466,58.6128,58.6195,17400.0
2013-09-04 12:15:00,86.59,86.6,86.52,86.57,8300.0,58.6128,58.6195,58.5654,58.5992,8300.0
2013-09-04 12:20:00,86.57,86.59,86.54,86.59,9500.0,58.5992,58.6128,58.5789,58.6128,9500.0
2013-09-04 12:25:00,86.59,86.6,86.57,86.57,7000.0,58.6128,58.6195,58.5992,58.5992,7000.0
2013-09-04 12:30:00,86.57,86.58,86.55,86.55,9800.0,58.5992,58.606,58.5857,58.5857,9800.0
2013-09-04 12:35:00,86.55,86.56,86.54,86.54,9700.0,58.5857,58.5925,58.5789,58.5789,9700.0
2013-09-04 12:40:00,86.54,86.56,86.51,86.56,13700.0,58.5789,58.5925,58.5586,58.5925,13700.0
2013-09-04 12:45:00,86.57,86.65,86.56,86.65,14300.0,58.5992,58.6534,58.5925,58.6534,14300.0
2013-09-04 12:50:00,86.65,86.65,86.57,86.58,12400.0,58.6534,58.6534,58.5992,58.606,12400.0
2013-09-04 12:55:00,86.58,86.61,86.58,86.58,14000.0,58.606,58.6263,58.606,58.606,14000.0
2013-09-04 13:00:00,86.58,86.6,86.55,86.6,15300.0,58.606,58.6195,58.5857,58.6195,15300.0
2013-09-04 13:05:00,86.61,86.66,86.6,86.62,21500.0,58.6263,58.6601,58.6195,58.6331,21500.0
2013-09-04 13:10:00,86.61,86.65,86.59,86.65,32500.0,58.6263,58.6534,58.6128,58.6534,32500.0
2013-09-04 13:15:00,86.65,86.71,86.65,86.7,25500.0,58.6534,58.694,58.6534,58.6872,25500.0
2013-09-04 13:20:00,86.71,86.79,86.71,86.79,20300.0,58.694,58.7481,58.694,58.7481,20300.0
2013-09-04 13:25:00,86.79,86.85,86.79,86.85,28900.0,58.7481,58.7888,58.7481,58.7888,28900.0
2013-09-04 13:30:00,86.84,86.86,86.83,86.86,27500.0,58.782,58.7955,58.7752,58.7955,27500.0
2013-09-04 13:35:00,86.86,86.99,86.85,86.98,58300.0,58.7955,58.8835,58.7888,58.8768,58300.0
2013-09-04 13:40:00,86.99,87.0,86.97,86.99,31100.0,58.8835,58.8903,58.87,58.8835,31100.0
2013-09-04 13:45:00,86.99,87.0,86.92,86.94,19400.0,58.8835,58.8903,58.8361,58.8497,19400.0
2013-09-04 13:50:00,86.94,86.94,86.85,86.87,17800.0,58.8497,58.8497,58.7888,58.8023,17800.0
2013-09-04 13:55:00,86.88,86.89,86.72,86.73,18800.0,58.8091,58.8158,58.7008,58.7075,18800.0
2013-09-04 14:00:00,86.72,86.81,86.7,86.79,24700.0,58.7008,58.7617,58.6872,58.7481,24700.0
2013-09-04 14:05:00,86.8,86.8,86.7,86.71,18400.0,58.7549,58.7549,58.6872,58.694,18400.0
2013-09-04 14:10:00,86.71,86.76,86.7,86.73,13600.0,58.694,58.7278,58.6872,58.7075,13600.0
2013-09-04 14:15:00,86.74,86.76,86.7,86.76,16000.0,58.7143,58.7278,58.6872,58.7278,16000.0
2013-09-04 14:20:00,86.76,86.79,86.73,86.79,15600.0,58.7278,58.7481,58.7075,58.7481,15600.0
2013-09-04 14:25:00,86.79,86.81,86.78,86.8,16000.0,58.7481,58.7617,58.7414,58.7549,16000.0
2013-09-04 14:30:00,86.8,86.8,86.72,86.74,21200.0,58.7549,58.7549,58.7008,58.7143,21200.0
2013-09-04 14:35:00,86.74,86.75,86.67,86.68,24900.0,58.7143,58.7211,58.6669,58.6737,24900.0
2013-09-04 14:40:00,86.67,86.68,86.65,86.65,30400.0,58.6669,58.6737,58.6534,58.6534,30400.0
2013-09-04 14:45:00,86.65,86.71,86.65,86.71,19500.0,58.6534,58.694,58.6534,58.694,19500.0
2013-09-04 14:50:00,86.72,86.75,86.7,86.74,18200.0,58.7008,58.7211,58.6872,58.7143,18200.0
2013-09-04 14:55:00,86.75,86.8,86.74,86.74,22000.0,58.7211,58.7549,58.7143,58.7143,22000.0
2013-09-04 15:00:00,86.74,86.81,86.74,86.8,22500.0,58.7143,58.7617,58.7143,58.7549,22500.0
2013-09-04 15:05:00,86.8,86.82,86.78,86.79,32500.0,58.7549,58.7684,58.7414,58.7481,32500.0
2013-09-04 15:10:00,86.79,86.8,86.71,86.73,30900.0,58.7481,58.7549,58.694,58.7075,30900.0
2013-09-04 15:15:00,86.73,86.75,86.71,86.74,30300.0,58.7075,58.7211,58.694,58.7143,30300.0
2013-09-04 15:20:00,86.74,86.74,86.51,86.53,47600.0,58.7143,58.7143,58.5586,58.5721,47600.0
2013-09-04 15:25:00,86.54,86.67,86.54,86.64,40400.0,58.5789,58.6669,58.5789,58.6466,40400.0
2013-09-04 15:30:00,86.64,86.65,86.53,86.58,34100.0,58.6466,58.6534,58.5721,58.606,34100.0
2013-09-04 15:35:00,86.59,86.6,86.54,86.59,35800.0,58.6128,58.6195,58.5789,58.6128,35800.0
2013-09-04 15:40:00,86.59,86.59,86.55,86.57,47300.0,58.6128,58.6128,58.5857,58.5992,47300.0
2013-09-04 15:45:00,86.57,86.59,86.53,86.54,76800.0,58.5992,58.6128,58.5721,58.5789,76800.0
2013-09-04 15:50:00,86.54,86.55,86.49,86.49,70700.0,58.5789,58.5857,58.5451,58.5451,70700.0
2013-09-04 15:55:00,86.49,86.56,86.47,86.56,164600.0,58.5451,58.5925,58.5315,58.5925,164600.0
2013-09-05 09:30:00,86.54,86.74,86.45,86.73,41900.0,58.5789,58.7143,58.518,58.7075,41900.0
2013-09-05 09:35:00,86.75,86.98,86.75,86.94,18000.0,58.7211,58.8768,58.7211,58.8497,18000.0
2013-09-05 09:40:00,86.94,87.01,86.89,87.0,23000.0,58.8497,58.8971,58.8158,58.8903,23000.0
2013-09-05 09:45:00,87.08,87.18,86.96,86.96,20200.0,58.9444,59.0121,58.8632,58.8632,20200.0
2013-09-05 09:50:00,86.97,86.97,86.87,86.97,19100.0,58.87,58.87,58.8023,58.87,19100.0
2013-09-05 09:55:00,87.0,87.03,86.99,87.03,17500.0,58.8903,58.9106,58.8835,58.9106,17500.0
2013-09-05 10:00:00,87.01,87.09,86.97,86.98,34700.0,58.8971,58.9512,58.87,58.8768,34700.0
2013-09-05 10:05:00,87.0,87.11,87.0,87.02,18700.0,58.8903,58.9647,58.8903,58.9038,18700.0
2013-09-05 10:10:00,87.03,87.16,87.03,87.16,14600.0,58.9106,58.9986,58.9106,58.9986,14600.0
2013-09-05 10:15:00,87.18,87.26,87.18,87.2,18000.0,59.0121,59.0663,59.0121,59.0257,18000.0
2013-09-05 10:20:00,87.21,87.22,87.07,87.14,12500.0,59.0324,59.0392,58.9377,58.9851,12500.0
2013-09-05 10:25:00,87.16,87.17,87.13,87.14,14300.0,58.9986,59.0054,58.9783,58.9851,14300.0
2013-09-05 10:30:00,87.14,87.17,86.98,86.98,17800.0,58.9851,59.0054,58.8768,58.8768,17800.0
2013-09-05 10:35:00,86.98,86.98,86.94,86.96,11100.0,58.8768,58.8768,58.8497,58.8632,11100.0
2013-09-05 10:40:00,86.95,86.96,86.91,86.91,16200.0,58.8564,58.8632,58.8294,58.8294,16200.0
2013-09-05 10:45:00,86.91,86.92,86.85,86.88,14500.0,58.8294,58.8361,58.7888,58.8091,14500.0
2013-09-05 10:50:00,86.87,86.97,86.87,86.94,15900.0,58.8023,58.87,58.8023,58.8497,15900.0
2013-09-05 10:55:00,86.94,86.94,86.87,86.88,16100.0,58.8497,58.8497,58.8023,58.8091,16100.0
2013-09-05 11:00:00,86.88,86.95,86.88,86.95,9600.0,58.8091,58.8564,58.8091,58.8564,9600.0
2013-09-05 11:05:00,86.94,86.95,86.87,86.94,13100.0,58.8497,58.8564,58.8023,58.8497,13100.0
2013-09-05 11:10:00,86.95,86.95,86.91,86.92,7600.0,58.8564,58.8564,58.8294,58.8361,7600.0
2013-09-05 11:15:00,86.92,86.95,86.91,86.93,5900.0,58.8361,58.8564,58.8294,58.8429,5900.0
2013-09-05 11:20:00,86.94,86.94,86.84,86.85,12000.0,58.8497,58.8497,58.782,58.7888,12000.0
2013-09-05 11:25:00,86.84,86.92,86.84,86.86,10500.0,58.782,58.8361,58.782,58.7955,10500.0
2013-09-05 11:30:00,86.86,86.94,86.85,86.94,8600.0,58.7955,58.8497,58.7888,58.8497,8600.0
2013-09-05 11:35:00,86.93,86.95,86.89,86.9,9200.0,58.8429,58.8564,58.8158,58.8226,9200.0
2013-09-05 11:40:00,86.9,86.92,86.87,86.88,8300.0,58.8226,58.8361,58.8023,58.8091,8300.0
2013-09-05 11:45:00,86.88,86.92,86.85,86.88,18600.0,58.8091,58.8361,58.7888,58.8091,18600.0
2013-09-05 11:50:00,86.88,86.88,86.84,86.87,12700.0,58.8091,58.8091,58.782,58.8023,12700.0
2013-09-05 11:55:00,86.88,86.9,86.86,86.9,18800.0,58.8091,58.8226,58.7955,58.8226,18800.0
2013-09-05 12:00:00,86.89,86.91,86.87,86.89,8000.0,58.8158,58.8294,58.8023,58.8158,8000.0
2013-09-05 12:05:00,86.89,86.89,86.84,86.84,19500.0,58.8158,58.8158,58.782,58.782,19500.0
2013-09-05 12:10:00,86.83,86.85,86.8,86.85,9000.0,58.7752,58.7888,58.7549,58.7888,9000.0
2013-09-05 12:15:00,86.83,86.83,86.8,86.81,7400.0,58.7752,58.7752,58.7549,58.7617,7400.0
2013-09-05 12:20:00,86.81,86.89,86.81,86.87,8500.0,58.7617,58.8158,58.7617,58.8023,8500.0
2013-09-05 12:25:00,86.86,86.87,86.83,86.86,6900.0,58.7955,58.8023,58.7752,58.7955,6900.0
2013-09-05 12:30:00,86.87,86.87,86.83,86.84,9000.0,58.8023,58.8023,58.7752,58.782,9000.0
2013-09-05 12:35:00,86.84,86.84,86.82,86.83,5500.0,58.782,58.782,58.7684,58.7752,5500.0
2013-09-05 12:40:00,86.83,86.83,86.79,86.8,8500.0,58.7752,58.7752,58.7481,58.7549,8500.0
2013-09-05 12:45:00,86.8,86.82,86.79,86.8,9100.0,58.7549,58.7684,58.7481,58.7549,9100.0
2013-09-05 12:50:00,86.8,86.86,86.8,86.83,7400.0,58.7549,58.7955,58.7549,58.7752,7400.0
2013-09-05 12:55:00,86.83,86.84,86.83,86.83,5500.0,58.7752,58.782,58.7752,58.7752,5500.0
2013-09-05 13:00:00,86.82,86.86,86.81,86.86,11500.0,58.7684,58.7955,58.7617,58.7955,11500.0
2013-09-05 13:05:00,86.86,86.86,86.76,86.76,16000.0,58.7955,58.7955,58.7278,58.7278,16000.0
2013-09-05 13:10:00,86.77,86.81,86.75,86.8,15300.0,58.7346,58.7617,58.7211,58.7549,15300.0
2013-09-05 13:15:00,86.8,86.81,86.78,86.81,6800.0,58.7549,58.7617,58.7414,58.7617,6800.0
2013-09-05 13:20:00,86.81,86.85,86.8,86.8,10000.0,58.7617,58.7888,58.7549,58.7549,10000.0
2013-09-05 13:25:00,86.8,86.8,86.76,86.79,7200.0,58.7549,58.7549,58.7278,58.7481,7200.0
2013-09-05 13:30:00,86.8,86.84,86.79,86.83,14600.0,58.7549,58.782,58.7481,58.7752,14600.0
2013-09-05 13:35:00,86.82,86.85,86.81,86.84,6000.0,58.7684,58.7888,58.7617,58.782,6000.0
2013-09-05 13:40:00,86.85,86.93,86.84,86.93,17900.0,58.7888,58.8429,58.782,58.8429,17900.0
2013-09-05 13:45:00,86.93,86.94,86.91,86.92,11500.0,58.8429,58.8497,58.8294,58.8361,11500.0
2013-09-05 13:50:00,86.92,86.92,86.87,86.87,14100.0,58.8361,58.8361,58.8023,58.8023,14100.0
2013-09-05 13:55:00,86.88,86.89,86.84,86.86,13300.0,58.8091,58.8158,58.782,58.7955,13300.0
2013-09-05 14:00:00,86.86,86.92,86.86,86.9,11400.0,58.7955,58.8361,58.7955,58.8226,11400.0
2013-09-05 14:05:00,86.9,86.95,86.9,86.95,12200.0,58.8226,58.8564,58.8226,58.8564,12200.0
2013-09-05 14:10:00,86.94,86.97,86.93,86.97,18500.0,58.8497,58.87,58.8429,58.87,18500.0
2013-09-05 14:15:00,86.96,86.98,86.9,86.9,11900.0,58.8632,58.8768,58.8226,58.8226,11900.0
2013-09-05 14:20:00,86.9,86.9,86.8,86.81,13800.0,58.8226,58.8226,58.7549,58.7617,13800.0
2013-09-05 14:25:00,86.81,86.85,86.79,86.85,11200.0,58.7617,58.7888,58.7481,58.7888,11200.0
2013-09-05 14:30:00,86.84,86.91,86.84,86.91,9300.0,58.782,58.8294,58.782,58.8294,9300.0
2013-09-05 14:35:00,86.92,86.93,86.91,86.91,9100.0,58.8361,58.8429,58.8294,58.8294,9100.0
2013-09-05 14:40:00,86.92,86.92,86.88,86.89,9900.0,58.8361,58.8361,58.8091,58.8158,9900.0
2013-09-05 14:45:00,86.89,86.93,86.89,86.93,9600.0,58.8158,58.8429,58.8158,58.8429,9600.0
2013-09-05 14:50:00,86.92,87.01,86.91,87.01,21900.0,58.8361,58.8971,58.8294,58.8971,21900.0
2013-09-05 14:55:00,87.0,87.01,86.96,86.98,9000.0,58.8903,58.8971,58.8632,58.8768,9000.0
2013-09-05 15:00:00,86.99,87.01,86.95,86.95,8000.0,58.8835,58.8971,58.8564,58.8564,8000.0
2013-09-05 15:05:00,86.96,86.98,86.91,86.92,15900.0,58.8632,58.8768,58.8294,58.8361,15900.0
2013-09-05 15:10:00,86.92,86.99,86.91,86.98,15200.0,58.8361,58.8835,58.8294,58.8768,15200.0
2013-09-05 15:15:00,86.98,87.02,86.98,87.0,24000.0,58.8768,58.9038,58.8768,58.8903,24000.0
2013-09-05 15:20:00,87.01,87.01,86.96,86.98,17200.0,58.8971,58.8971,58.8632,58.8768,17200.0
2013-09-05 15:25:00,86.99,87.03,86.99,87.0,19800.0,58.8835,58.9106,58.8835,58.8903,19800.0
2013-09-05 15:30:00,87.01,87.03,86.97,86.99,21000.0,58.8971,58.9106,58.87,58.8835,21000.0
2013-09-05 15:35:00,86.99,87.0,86.97,86.97,21200.0,58.8835,58.8903,58.87,58.87,21200.0
2013-09-05 15:40:00,86.97,87.0,86.9,86.9,31100.0,58.87,58.8903,58.8226,58.8226,31100.0
2013-09-05 15:45:00,86.9,86.91,86.86,86.86,36900.0,58.8226,58.8294,58.7955,58.7955,36900.0
2013-09-05 15:50:00,86.87,86.88,86.79,86.79,48600.0,58.8023,58.8091,58.7481,58.7481,48600.0
2013-09-05 15:55:00,86.79,86.83,86.75,86.81,151900.0,58.7481,58.7752,58.7211,58.7617,151900.0
2013-09-06 09:30:00,87.06,87.29,86.97,87.23,33200.0,58.9309,59.0866,58.87,59.046,33200.0
2013-09-06 09:35:00,87.23,87.38,87.23,87.3,41400.0,59.046,59.1475,59.046,59.0934,41400.0
2013-09-06 09:40:00,87.31,87.31,86.84,86.9,45200.0,59.1001,59.1001,58.782,58.8226,45200.0
2013-09-06 09:45:00,86.91,86.92,86.53,86.65,45300.0,58.8294,58.8361,58.5721,58.6534,45300.0
2013-09-06 09:50:00,86.69,86.69,86.51,86.56,22800.0,58.6805,58.6805,58.5586,58.5925,22800.0
2013-09-06 09:55:00,86.54,86.62,86.45,86.48,37000.0,58.5789,58.6331,58.518,58.5383,37000.0
2013-09-06 10:00:00,86.48,86.48,86.06,86.11,36400.0,58.5383,58.5383,58.254,58.2878,36400.0
2013-09-06 10:05:00,86.12,86.29,86.1,86.22,24000.0,58.2946,58.4097,58.2811,58.3623,24000.0
2013-09-06 10:10:00,86.2,86.33,86.16,86.29,20900.0,58.3488,58.4368,58.3217,58.4097,20900.0
2013-09-06 10:15:00,86.3,86.43,86.3,86.4,28800.0,58.4165,58.5045,58.4165,58.4841,28800.0
2013-09-06 10:20:00,86.38,86.49,86.37,86.38,14700.0,58.4706,58.5451,58.4638,58.4706,14700.0
2013-09-06 10:25:00,86.38,86.54,86.36,86.5,11600.0,58.4706,58.5789,58.4571,58.5518,11600.0
2013-09-06 10:30:00,86.52,86.68,86.52,86.63,19300.0,58.5654,58.6737,58.5654,58.6398,19300.0
2013-09-06 10:35:00,86.64,86.67,86.56,86.62,13700.0,58.6466,58.6669,58.5925,58.6331,13700.0
2013-09-06 10:40:00,86.6,86.89,86.58,86.89,19200.0,58.6195,58.8158,58.606,58.8158,19200.0
2013-09-06 10:45:00,86.9,87.0,86.87,86.87,19100.0,58.8226,58.8903,58.8023,58.8023,19100.0
2013-09-06 10:50:00,86.88,86.93,86.85,86.93,10100.0,58.8091,58.8429,58.7888,58.8429,10100.0
2013-09-06 10:55:00,86.94,87.06,86.94,87.01,21200.0,58.8497,58.9309,58.8497,58.8971,21200.0
2013-09-06 11:00:00,87.01,87.13,87.01,87.1,12500.0,58.8971,58.9783,58.8971,58.958,12500.0
2013-09-06 11:05:00,87.1,87.17,87.05,87.06,14000.0,58.958,59.0054,58.9241,58.9309,14000.0
2013-09-06 11:10:00,87.07,87.15,87.07,87.07,8500.0,58.9377,58.9918,58.9377,58.9377,8500.0
2013-09-06 11:15:00,87.09,87.16,87.09,87.1,19700.0,58.9512,58.9986,58.9512,58.958,19700.0
2013-09-06 11:20:00,87.11,87.12,86.96,86.96,31800.0,58.9647,58.9715,58.8632,58.8632,31800.0
2013-09-06 11:25:00,86.97,87.11,86.97,87.08,9300.0,58.87,58.9647,58.87,58.9444,9300.0
2013-09-06 11:30:00,87.09,87.17,87.05,87.15,10300.0,58.9512,59.0054,58.9241,58.9918,10300.0
2013-09-06 11:35:00,87.17,87.17,87.12,87.15,4800.0,59.0054,59.0054,58.9715,58.9918,4800.0
2013-09-06 11:40:00,87.15,87.19,87.15,87.16,9500.0,58.9918,59.0189,58.9918,58.9986,9500.0
2013-09-06 11:45:00,87.14,87.17,87.1,87.11,11900.0,58.9851,59.0054,58.958,58.9647,11900.0
2013-09-06 11:50:00,87.11,87.11,87.04,87.04,9200.0,58.9647,58.9647,58.9174,58.9174,9200.0
2013-09-06 11:55:00,87.05,87.11,87.02,87.11,11600.0,58.9241,58.9647,58.9038,58.9647,11600.0
2013-09-06 12:00:00,87.11,87.13,87.08,87.08,16100.0,58.9647,58.9783,58.9444,58.9444,16100.0
2013-09-06 12:05:00,87.07,87.13,87.04,87.12,14200.0,58.9377,58.9783,58.9174,58.9715,14200.0
2013-09-06 12:10:00,87.12,87.14,87.09,87.11,11200.0,58.9715,58.9851,58.9512,58.9647,11200.0
2013-09-06 12:15:00,87.1,87.11,87.07,87.11,9000.0,58.958,58.9647,58.9377,58.9647,9000.0
2013-09-06 12:20:00,87.1,87.11,87.06,87.1,7300.0,58.958,58.9647,58.9309,58.958,7300.0
2013-09-06 12:25:00,87.09,87.1,87.05,87.08,5600.0,58.9512,58.958,58.9241,58.9444,5600.0
2013-09-06 12:30:00,87.08,87.09,87.0,87.01,8100.0,58.9444,58.9512,58.8903,58.8971,8100.0
2013-09-06 12:35:00,87.01,87.02,86.8,86.8,20500.0,58.8971,58.9038,58.7549,58.7549,20500.0
2013-09-06 12:40:00,86.8,86.87,86.79,86.87,13300.0,58.7549,58.8023,58.7481,58.8023,13300.0
2013-09-06 12:45:00,86.86,86.88,86.83,86.86,7800.0,58.7955,58.8091,58.7752,58.7955,7800.0
2013-09-06 12:50:00,86.86,86.87,86.83,86.85,8000.0,58.7955,58.8023,58.7752,58.7888,8000.0
2013-09-06 12:55:00,86.87,86.92,86.87,86.92,9500.0,58.8023,58.8361,58.8023,58.8361,9500.0
2013-09-06 13:00:00,86.92,86.96,86.91,86.91,15100.0,58.8361,58.8632,58.8294,58.8294,15100.0
2013-09-06 13:05:00,86.92,86.96,86.92,86.95,8700.0,58.8361,58.8632,58.8361,58.8564,8700.0
2013-09-06 13:10:00,86.95,86.96,86.91,86.92,8400.0,58.8564,58.8632,58.8294,58.8361,8400.0
2013-09-06 13:15:00,86.92,87.03,86.92,87.02,22000.0,58.8361,58.9106,58.8361,58.9038,22000.0
2013-09-06 13:20:00,87.03,87.04,86.89,86.9,14500.0,58.9106,58.9174,58.8158,58.8226,14500.0
2013-09-06 13:25:00,86.89,86.9,86.87,86.9,11200.0,58.8158,58.8226,58.8023,58.8226,11200.0
2013-09-06 13:30:00,86.9,87.04,86.89,87.04,15700.0,58.8226,58.9174,58.8158,58.9174,15700.0
2013-09-06 13:35:00,87.03,87.03,86.97,86.98,7300.0,58.9106,58.9106,58.87,58.8768,7300.0
2013-09-06 13:40:00,86.98,87.11,86.98,87.07,15100.0,58.8768,58.9647,58.8768,58.9377,15100.0
2013-09-06 13:45:00,87.09,87.09,86.98,87.05,22200.0,58.9512,58.9512,58.8768,58.9241,22200.0
2013-09-06 13:50:00,87.06,87.14,87.06,87.1,13100.0,58.9309,58.9851,58.9309,58.958,13100.0
2013-09-06 13:55:00,87.07,87.08,87.0,87.0,17700.0,58.9377,58.9444,58.8903,58.8903,17700.0
2013-09-06 14:00:00,87.0,87.07,87.0,87.03,14900.0,58.8903,58.9377,58.8903,58.9106,14900.0
2013-09-06 14:05:00,87.04,87.16,87.04,87.15,11700.0,58.9174,58.9986,58.9174,58.9918,11700.0
2013-09-06 14:10:00,87.14,87.2,87.13,87.17,70800.0,58.9851,59.0257,58.9783,59.0054,70800.0
2013-09-06 14:15:00,87.18,87.2,87.16,87.19,14900.0,59.0121,59.0257,58.9986,59.0189,14900.0
2013-09-06 14:20:00,87.2,87.21,87.18,87.2,18500.0,59.0257,59.0324,59.0121,59.0257,18500.0
2013-09-06 14:25:00,87.2,87.23,87.17,87.18,38000.0,59.0257,59.046,59.0054,59.0121,38000.0
2013-09-06 14:30:00,87.19,87.2,87.16,87.17,12000.0,59.0189,59.0257,58.9986,59.0054,12000.0
2013-09-06 14:35:00,87.17,87.21,87.15,87.2,7500.0,59.0054,59.0324,58.9918,59.0257,7500.0
2013-09-06 14:40:00,87.2,87.24,87.2,87.22,9800.0,59.0257,59.0527,59.0257,59.0392,9800.0
2013-09-06 14:45:00,87.22,87.27,87.17,87.25,13600.0,59.0392,59.0731,59.0054,59.0595,13600.0
2013-09-06 14:50:00,87.27,87.3,87.24,87.27,28200.0,59.0731,59.0934,59.0527,59.0731,28200.0
2013-09-06 14:55:00,87.27,87.28,87.16,87.21,14400.0,59.0731,59.0798,58.9986,59.0324,14400.0
2013-09-06 15:00:00,87.2,87.24,87.16,87.23,15100.0,59.0257,59.0527,58.9986,59.046,15100.0
2013-09-06 15:05:00,87.23,87.28,87.09,87.17,33100.0,59.046,59.0798,58.9512,59.0054,33100.0
2013-09-06 15:10:00,87.16,87.16,87.0,87.04,27500.0,58.9986,58.9986,58.8903,58.9174,27500.0
2013-09-06 15:15:00,87.06,87.1,87.02,87.07,22000.0,58.9309,58.958,58.9038,58.9377,22000.0
2013-09-06 15:20:00,87.08,87.12,87.03,87.04,16500.0,58.9444,58.9715,58.9106,58.9174,16500.0
2013-09-06 15:25:00,87.04,87.13,87.04,87.11,18800.0,58.9174,58.9783,58.9174,58.9647,18800.0
2013-09-06 15:30:00,87.11,87.11,87.01,87.02,20300.0,58.9647,58.9647,58.8971,58.9038,20300.0
2013-09-06 15:35:00,87.01,87.01,86.93,86.98,25300.0,58.8971,58.8971,58.8429,58.8768,25300.0
2013-09-06 15:40:00,87.0,87.0,86.95,86.95,27000.0,58.8903,58.8903,58.8564,58.8564,27000.0
2013-09-06 15:45:00,86.94,86.94,86.8,86.8,48300.0,58.8497,58.8497,58.7549,58.7549,48300.0
2013-09-06 15:50:00,86.81,86.84,86.79,86.8,53400.0,58.7617,58.782,58.7481,58.7549,53400.0
2013-09-06 15:55:00,86.8,86.81,86.6,86.76,176000.0,58.7549,58.7617,58.6195,58.7278,176000.0
2013-09-09 09:30:00,86.92,87.2,86.86,87.2,33200.0,58.8361,59.0257,58.7955,59.0257,33200.0
2013-09-09 09:35:00,87.16,87.2,86.97,86.97,15000.0,58.9986,59.0257,58.87,58.87,15000.0
2013-09-09 09:40:00,86.96,87.04,86.85,86.91,23000.0,58.8632,58.9174,58.7888,58.8294,23000.0
2013-09-09 09:45:00,86.94,87.03,86.9,87.0,28200.0,58.8497,58.9106,58.8226,58.8903,28200.0
2013-09-09 09:50:00,87.01,87.11,87.0,87.05,23600.0,58.8971,58.9647,58.8903,58.9241,23600.0
2013-09-09 09:55:00,87.08,87.2,87.05,87.17,21600.0,58.9444,59.0257,58.9241,59.0054,21600.0
2013-09-09 10:00:00,87.18,87.27,87.09,87.09,30200.0,59.0121,59.0731,58.9512,58.9512,30200.0
2013-09-09 10:05:00,87.1,87.22,87.09,87.21,18100.0,58.958,59.0392,58.9512,59.0324,18100.0
2013-09-09 10:10:00,87.21,87.24,87.14,87.18,28300.0,59.0324,59.0527,58.9851,59.0121,28300.0
2013-09-09 10:15:00,87.17,87.22,87.13,87.17,18700.0,59.0054,59.0392,58.9783,59.0054,18700.0
2013-09-09 10:20:00,87.18,87.22,87.14,87.17,24100.0,59.0121,59.0392,58.9851,59.0054,24100.0
2013-09-09 10:25:00,87.17,87.22,87.09,87.1,14800.0,59.0054,59.0392,58.9512,58.958,14800.0
2013-09-09 10:30:00,87.1,87.15,87.04,87.12,23100.0,58.958,58.9918,58.9174,58.9715,23100.0
2013-09-09 10:35:00,87.11,87.16,87.09,87.09,11100.0,58.9647,58.9986,58.9512,58.9512,11100.0
2013-09-09 10:40:00,87.1,87.19,87.09,87.17,24400.0,58.958,59.0189,58.9512,59.0054,24400.0
2013-09-09 10:45:00,87.17,87.17,87.11,87.11,17400.0,59.0054,59.0054,58.9647,58.9647,17400.0
2013-09-09 10:50:00,87.11,87.11,87.0,87.0,30200.0,58.9647,58.9647,58.8903,58.8903,30200.0
2013-09-09 10:55:00,87.0,87.08,87.0,87.08,21400.0,58.8903,58.9444,58.8903,58.9444,21400.0
2013-09-09 11:00:00,87.08,87.08,87.05,87.07,19600.0,58.9444,58.9444,58.9241,58.9377,19600.0
2013-09-09 11:05:00,87.08,87.1,87.06,87.07,19100.0,58.9444,58.958,58.9309,58.9377,19100.0
2013-09-09 11:10:00,87.07,87.08,86.98,86.98,10400.0,58.9377,58.9444,58.8768,58.8768,10400.0
2013-09-09 11:15:00,86.98,86.98,86.9,86.93,19500.0,58.8768,58.8768,58.8226,58.8429,19500.0
2013-09-09 11:20:00,86.93,86.94,86.84,86.85,18400.0,58.8429,58.8497,58.782,58.7888,18400.0
2013-09-09 11:25:00,86.85,86.92,86.85,86.92,20900.0,58.7888,58.8361,58.7888,58.8361,20900.0
2013-09-09 11:30:00,86.93,86.99,86.92,86.99,20600.0,58.8429,58.8835,58.8361,58.8835,20600.0
2013-09-09 11:35:00,86.98,87.07,86.96,87.07,31300.0,58.8768,58.9377,58.8632,58.9377,31300.0
2013-09-09 11:40:00,87.08,87.16,87.07,87.15,34900.0,58.9444,58.9986,58.9377,58.9918,34900.0
2013-09-09 11:45:00,87.14,87.15,87.1,87.1,27800.0,58.9851,58.9918,58.958,58.958,27800.0
2013-09-09 11:50:00,87.1,87.13,87.05,87.05,11400.0,58.958,58.9783,58.9241,58.9241,11400.0
2013-09-09 11:55:00,87.05,87.08,87.04,87.05,19400.0,58.9241,58.9444,58.9174,58.9241,19400.0
2013-09-09 12:00:00,87.06,87.1,87.06,87.09,13100.0,58.9309,58.958,58.9309,58.9512,13100.0
2013-09-09 12:05:00,87.09,87.09,87.0,87.0,15200.0,58.9512,58.9512,58.8903,58.8903,15200.0
2013-09-09 12:10:00,87.01,87.1,87.01,87.08,18800.0,58.8971,58.958,58.8971,58.9444,18800.0
2013-09-09 12:15:00,87.07,87.08,87.05,87.06,7900.0,58.9377,58.9444,58.9241,58.9309,7900.0
2013-09-09 12:20:00,87.06,87.07,87.02,87.03,19600.0,58.9309,58.9377,58.9038,58.9106,19600.0
2013-09-09 12:25:00,87.02,87.02,87.0,87.0,11300.0,58.9038,58.9038,58.8903,58.8903,11300.0
2013-09-09 12:30:00,87.0,87.0,86.98,86.98,10700.0,58.8903,58.8903,58.8768,58.8768,10700.0
2013-09-09 12:35:00,86.97,86.98,86.96,86.97,11800.0,58.87,58.8768,58.8632,58.87,11800.0
2013-09-09 12:40:00,86.98,86.98,86.96,86.98,12200.0,58.8768,58.8768,58.8632,58.8768,12200.0
2013-09-09 12:45:00,86.97,87.03,86.94,87.03,14500.0,58.87,58.9106,58.8497,58.9106,14500.0
2013-09-09 12:50:00,87.03,87.03,86.95,86.97,14500.0,58.9106,58.9106,58.8564,58.87,14500.0
2013-09-09 12:55:00,86.96,86.99,86.95,86.99,11600.0,58.8632,58.8835,58.8564,58.8835,11600.0
2013-09-09 13:00:00,86.99,87.02,86.98,87.02,12100.0,58.8835,58.9038,58.8768,58.9038,12100.0
2013-09-09 13:05:00,87.02,87.02,86.98,86.99,6400.0,58.9038,58.9038,58.8768,58.8835,6400.0
2013-09-09 13:10:00,86.99,87.0,86.98,87.0,10000.0,58.8835,58.8903,58.8768,58.8903,10000.0
2013-09-09 13:15:00,87.01,87.03,87.0,87.01,14400.0,58.8971,58.9106,58.8903,58.8971,14400.0
2013-09-09 13:20:00,87.01,87.01,86.98,86.99,11800.0,58.8971,58.8971,58.8768,58.8835,11800.0
2013-09-09 13:25:00,86.99,87.01,86.98,87.01,12900.0,58.8835,58.8971,58.8768,58.8971,12900.0
2013-09-09 13:30:00,87.01,87.08,87.01,87.06,17700.0,58.8971,58.9444,58.8971,58.9309,17700.0
2013-09-09 13:35:00,87.06,87.08,87.06,87.06,13200.0,58.9309,58.9444,58.9309,58.9309,13200.0
2013-09-09 13:40:00,87.05,87.14,87.04,87.14,13300.0,58.9241,58.9851,58.9174,58.9851,13300.0
2013-09-09 13:45:00,87.14,87.15,87.1,87.11,18600.0,58.9851,58.9918,58.958,58.9647,18600.0
2013-09-09 13:50:00,87.11,87.11,87.06,87.07,22000.0,58.9647,58.9647,58.9309,58.9377,22000.0
2013-09-09 13:55:00,87.06,87.07,87.03,87.06,33400.0,58.9309,58.9377,58.9106,58.9309,33400.0
2013-09-09 14:00:00,87.06,87.08,87.04,87.07,25600.0,58.9309,58.9444,58.9174,58.9377,25600.0
2013-09-09 14:05:00,87.07,87.07,87.06,87.06,21500.0,58.9377,58.9377,58.9309,58.9309,21500.0
2013-09-09 14:10:00,87.07,87.11,87.06,87.11,41200.0,58.9377,58.9647,58.9309,58.9647,41200.0
2013-09-09 14:15:00,87.11,87.13,87.09,87.1,58600.0,58.9647,58.9783,58.9512,58.958,58600.0
2013-09-09 14:20:00,87.11,87.16,87.09,87.15,31500.0,58.9647,58.9986,58.9512,58.9918,31500.0
2013-09-09 14:25:00,87.16,87.16,87.11,87.15,22700.0,58.9986,58.9986,58.9647,58.9918,22700.0
2013-09-09 14:30:00,87.14,87.17,87.09,87.09,32900.0,58.9851,59.0054,58.9512,58.9512,32900.0
2013-09-09 14:35:00,87.09,87.1,87.06,87.1,19800.0,58.9512,58.958,58.9309,58.958,19800.0
2013-09-09 14:40:00,87.1,87.12,87.1,87.1,27900.0,58.958,58.9715,58.958,58.958,27900.0
2013-09-09 14:45:00,87.1,87.1,87.08,87.1,18200.0,58.958,58.958,58.9444,58.958,18200.0
2013-09-09 14:50:00,87.09,87.1,87.08,87.08,35200.0,58.9512,58.958,58.9444,58.9444,35200.0
2013-09-09 14:55:00,87.08,87.1,87.06,87.07,18000.0,58.9444,58.958,58.9309,58.9377,18000.0
2013-09-09 15:00:00,87.07,87.08,87.05,87.08,20000.0,58.9377,58.9444,58.9241,58.9444,20000.0
2013-09-09 15:05:00,87.08,87.1,87.05,87.09,32200.0,58.9444,58.958,58.9241,58.9512,32200.0
2013-09-09 15:10:00,87.09,87.1,87.07,87.09,18200.0,58.9512,58.958,58.9377,58.9512,18200.0
2013-09-09 15:15:00,87.1,87.12,87.08,87.1,46700.0,58.958,58.9715,58.9444,58.958,46700.0
2013-09-09 15:20:00,87.1,87.1,87.05,87.07,20200.0,58.958,58.958,58.9241,58.9377,20200.0
2013-09-09 15:25:00,87.08,87.1,87.05,87.09,25000.0,58.9444,58.958,58.9241,58.9512,25000.0
2013-09-09 15:30:00,87.09,87.15,87.08,87.12,38200.0,58.9512,58.9918,58.9444,58.9715,38200.0
2013-09-09 15:35:00,87.12,87.17,87.11,87.14,34800.0,58.9715,59.0054,58.9647,58.9851,34800.0
2013-09-09 15:40:00,87.14,87.14,87.1,87.11,44200.0,58.9851,58.9851,58.958,58.9647,44200.0
2013-09-09 15:45:00,87.1,87.16,87.1,87.16,43300.0,58.958,58.9986,58.958,58.9986,43300.0
2013-09-09 15:50:00,87.16,87.16,87.12,87.15,76300.0,58.9986,58.9986,58.9715,58.9918,76300.0
2013-09-09 15:55:00,87.15,87.15,87.07,87.11,162500.0,58.9918,58.9918,58.9377,58.9647,162500.0
2013-09-10 09:30:00,87.58,87.74,87.46,87.67,63600.0,59.2829,59.3912,59.2017,59.3438,63600.0
2013-09-10 09:35:00,87.71,87.8,87.54,87.64,34400.0,59.3709,59.4318,59.2558,59.3235,34400.0
2013-09-10 09:40:00,87.63,87.84,87.6,87.84,32900.0,59.3167,59.4589,59.2964,59.4589,32900.0
2013-09-10 09:45:00,87.84,87.84,87.71,87.78,34400.0,59.4589,59.4589,59.3709,59.4183,34400.0
2013-09-10 09:50:00,87.82,87.99,87.82,87.97,37800.0,59.4453,59.5604,59.4453,59.5469,37800.0
2013-09-10 09:55:00,87.97,88.1,87.75,87.81,125700.0,59.5469,59.6349,59.398,59.4386,125700.0
2013-09-10 10:00:00,87.83,88.04,87.83,88.0,46500.0,59.4521,59.5943,59.4521,59.5672,46500.0
2013-09-10 10:05:00,88.01,88.02,87.9,87.94,36700.0,59.574,59.5807,59.4995,59.5266,36700.0
2013-09-10 10:10:00,87.95,88.0,87.9,87.96,40100.0,59.5333,59.5672,59.4995,59.5401,40100.0
2013-09-10 10:15:00,87.96,88.0,87.87,87.89,62700.0,59.5401,59.5672,59.4792,59.4927,62700.0
2013-09-10 10:20:00,87.91,87.96,87.9,87.95,18700.0,59.5063,59.5401,59.4995,59.5333,18700.0
2013-09-10 10:25:00,87.96,87.99,87.92,87.97,23600.0,59.5401,59.5604,59.513,59.5469,23600.0
2013-09-10 10:30:00,87.98,88.07,87.98,88.01,30000.0,59.5537,59.6146,59.5537,59.574,30000.0
2013-09-10 10:35:00,88.01,88.07,87.96,88.07,31100.0,59.574,59.6146,59.5401,59.6146,31100.0
2013-09-10 10:40:00,88.08,88.1,88.04,88.1,41600.0,59.6213,59.6349,59.5943,59.6349,41600.0
2013-09-10 10:45:00,88.12,88.15,88.04,88.04,29600.0,59.6484,59.6687,59.5943,59.5943,29600.0
2013-09-10 10:50:00,88.04,88.07,88.0,88.04,19700.0,59.5943,59.6146,59.5672,59.5943,19700.0
2013-09-10 10:55:00,88.03,88.06,88.0,88.0,23900.0,59.5875,59.6078,59.5672,59.5672,23900.0
2013-09-10 11:00:00,88.0,88.01,87.92,87.95,21400.0,59.5672,59.574,59.513,59.5333,21400.0
2013-09-10 11:05:00,87.94,87.97,87.92,87.94,23000.0,59.5266,59.5469,59.513,59.5266,23000.0
2013-09-10 11:10:00,87.94,87.96,87.89,87.93,33300.0,59.5266,59.5401,59.4927,59.5198,33300.0
2013-09-10 11:15:00,87.93,87.95,87.88,87.88,20700.0,59.5198,59.5333,59.486,59.486,20700.0
2013-09-10 11:20:00,87.87,87.95,87.87,87.94,18500.0,59.4792,59.5333,59.4792,59.5266,18500.0
2013-09-10 11:25:00,87.94,87.99,87.9,87.97,30100.0,59.5266,59.5604,59.4995,59.5469,30100.0
2013-09-10 11:30:00,87.97,87.97,87.8,87.81,44400.0,59.5469,59.5469,59.4318,59.4386,44400.0
2013-09-10 11:35:00,87.8,87.81,87.73,87.75,24000.0,59.4318,59.4386,59.3844,59.398,24000.0
2013-09-10 11:40:00,87.74,87.75,87.64,87.64,23700.0,59.3912,59.398,59.3235,59.3235,23700.0
2013-09-10 11:45:00,87.64,87.64,87.5,87.53,39200.0,59.3235,59.3235,59.2287,59.249,39200.0
2013-09-10 11:50:00,87.52,87.63,87.52,87.63,23100.0,59.2423,59.3167,59.2423,59.3167,23100.0
2013-09-10 11:55:00,87.62,87.7,87.6,87.68,28100.0,59.31,59.3641,59.2964,59.3506,28100.0
2013-09-10 12:00:00,87.66,87.7,87.65,87.67,20300.0,59.337,59.3641,59.3303,59.3438,20300.0
2013-09-10 12:05:00,87.67,87.76,87.64,87.76,15400.0,59.3438,59.4047,59.3235,59.4047,15400.0
2013-09-10 12:10:00,87.77,87.83,87.77,87.81,14400.0,59.4115,59.4521,59.4115,59.4386,14400.0
2013-09-10 12:15:00,87.8,87.82,87.77,87.78,13500.0,59.4318,59.4453,59.4115,59.4183,13500.0
2013-09-10 12:20:00,87.77,87.78,87.75,87.76,13200.0,59.4115,59.4183,59.398,59.4047,13200.0
2013-09-10 12:25:00,87.76,87.83,87.75,87.83,24900.0,59.4047,59.4521,59.398,59.4521,24900.0
2013-09-10 12:30:00,87.84,87.9,87.84,87.84,19800.0,59.4589,59.4995,59.4589,59.4589,19800.0
2013-09-10 12:35:00,87.85,87.86,87.79,87.79,20700.0,59.4657,59.4724,59.425,59.425,20700.0
2013-09-10 12:40:00,87.78,87.87,87.77,87.87,28800.0,59.4183,59.4792,59.4115,59.4792,28800.0
2013-09-10 12:45:00,87.87,87.93,87.86,87.92,26200.0,59.4792,59.5198,59.4724,59.513,26200.0
2013-09-10 12:50:00,87.92,88.07,87.92,88.07,44600.0,59.513,59.6146,59.513,59.6146,44600.0
2013-09-10 12:55:00,88.06,88.11,88.06,88.09,33500.0,59.6078,59.6416,59.6078,59.6281,33500.0
2013-09-10 13:00:00,88.09,88.11,88.04,88.06,29500.0,59.6281,59.6416,59.5943,59.6078,29500.0
2013-09-10 13:05:00,88.07,88.14,88.07,88.13,14900.0,59.6146,59.662,59.6146,59.6552,14900.0
2013-09-10 13:10:00,88.12,88.13,87.94,87.97,42400.0,59.6484,59.6552,59.5266,59.5469,42400.0
2013-09-10 13:15:00,87.97,87.98,87.92,87.97,17400.0,59.5469,59.5537,59.513,59.5469,17400.0
2013-09-10 13:20:00,87.97,88.0,87.94,87.95,15500.0,59.5469,59.5672,59.5266,59.5333,15500.0
2013-09-10 13:25:00,87.94,87.98,87.93,87.97,14000.0,59.5266,59.5537,59.5198,59.5469,14000.0
2013-09-10 13:30:00,87.98,88.01,87.95,87.95,15900.0,59.5537,59.574,59.5333,59.5333,15900.0
2013-09-10 13:35:00,87.96,87.98,87.92,87.92,14300.0,59.5401,59.5537,59.513,59.513,14300.0
2013-09-10 13:40:00,87.93,87.95,87.9,87.93,11100.0,59.5198,59.5333,59.4995,59.5198,11100.0
2013-09-10 13:45:00,87.94,88.0,87.94,87.94,13700.0,59.5266,59.5672,59.5266,59.5266,13700.0
2013-09-10 13:50:00,87.95,88.0,87.94,87.98,17100.0,59.5333,59.5672,59.5266,59.5537,17100.0
2013-09-10 13:55:00,87.97,88.01,87.97,87.99,16100.0,59.5469,59.574,59.5469,59.5604,16100.0
2013-09-10 14:00:00,88.0,88.04,87.97,87.98,21400.0,59.5672,59.5943,59.5469,59.5537,21400.0
2013-09-10 14:05:00,87.98,88.02,87.94,87.98,11600.0,59.5537,59.5807,59.5266,59.5537,11600.0
2013-09-10 14:10:00,87.98,88.09,87.98,88.06,20500.0,59.5537,59.6281,59.5537,59.6078,20500.0
2013-09-10 14:15:00,88.07,88.1,88.06,88.08,14900.0,59.6146,59.6349,59.6078,59.6213,14900.0
2013-09-10 14:20:00,88.09,88.13,88.04,88.04,32900.0,59.6281,59.6552,59.5943,59.5943,32900.0
2013-09-10 14:25:00,88.03,88.14,88.0,88.06,16600.0,59.5875,59.662,59.5672,59.6078,16600.0
2013-09-10 14:30:00,88.06,88.08,88.02,88.03,23000.0,59.6078,59.6213,59.5807,59.5875,23000.0
2013-09-10 14:35:00,88.04,88.08,88.02,88.05,12500.0,59.5943,59.6213,59.5807,59.601,12500.0
2013-09-10 14:40:00,88.05,88.14,88.01,88.01,59900.0,59.601,59.662,59.574,59.574,59900.0
2013-09-10 14:45:00,88.02,88.12,88.01,88.08,39500.0,59.5807,59.6484,59.574,59.6213,39500.0
2013-09-10 14:50:00,88.07,88.09,88.01,88.04,25000.0,59.6146,59.6281,59.574,59.5943,25000.0
2013-09-10 14:55:00,88.04,88.1,88.01,88.1,29800.0,59.5943,59.6349,59.574,59.6349,29800.0
2013-09-10 15:00:00,88.09,88.15,88.08,88.13,17000.0,59.6281,59.6687,59.6213,59.6552,17000.0
2013-09-10 15:05:00,88.14,88.17,88.11,88.13,25200.0,59.662,59.6823,59.6416,59.6552,25200.0
2013-09-10 15:10:00,88.13,88.16,88.06,88.08,29100.0,59.6552,59.6755,59.6078,59.6213,29100.0
2013-09-10 15:15:00,88.08,88.14,88.04,88.06,62100.0,59.6213,59.662,59.5943,59.6078,62100.0
2013-09-10 15:20:00,88.06,88.17,88.06,88.17,17500.0,59.6078,59.6823,59.6078,59.6823,17500.0
2013-09-10 15:25:00,88.17,88.2,88.09,88.16,36500.0,59.6823,59.7026,59.6281,59.6755,36500.0
2013-09-10 15:30:00,88.16,88.2,88.15,88.19,45900.0,59.6755,59.7026,59.6687,59.6958,45900.0
2013-09-10 15:35:00,88.18,88.2,88.14,88.14,29500.0,59.689,59.7026,59.662,59.662,29500.0
2013-09-10 15:40:00,88.14,88.15,88.07,88.07,33900.0,59.662,59.6687,59.6146,59.6146,33900.0
2013-09-10 15:45:00,88.08,88.08,88.02,88.04,85800.0,59.6213,59.6213,59.5807,59.5943,85800.0
2013-09-10 15:50:00,88.05,88.06,88.02,88.03,96300.0,59.601,59.6078,59.5807,59.5875,96300.0
2013-09-10 15:55:00,88.02,88.09,87.98,88.08,218000.0,59.5807,59.6281,59.5537,59.6213,218000.0
2013-09-11 09:30:00,88.09,88.29,88.0,88.12,60700.0,59.6281,59.7635,59.5672,59.6484,60700.0
2013-09-11 09:35:00,88.13,88.31,88.1,88.19,52900.0,59.6552,59.777,59.6349,59.6958,52900.0
2013-09-11 09:40:00,88.21,88.26,87.93,88.18,76500.0,59.7093,59.7432,59.5198,59.689,76500.0
2013-09-11 09:45:00,88.18,88.27,88.08,88.23,62900.0,59.689,59.75,59.6213,59.7229,62900.0
2013-09-11 09:50:00,88.24,88.37,88.21,88.25,64900.0,59.7296,59.8176,59.7093,59.7364,64900.0
2013-09-11 09:55:00,88.25,88.25,88.03,88.18,37600.0,59.7364,59.7364,59.5875,59.689,37600.0
2013-09-11 10:00:00,88.19,88.25,88.09,88.09,36000.0,59.6958,59.7364,59.6281,59.6281,36000.0
2013-09-11 10:05:00,88.1,88.22,88.1,88.14,32000.0,59.6349,59.7161,59.6349,59.662,32000.0
2013-09-11 10:10:00,88.15,88.29,88.14,88.16,30400.0,59.6687,59.7635,59.662,59.6755,30400.0
2013-09-11 10:15:00,88.18,88.27,88.18,88.23,19700.0,59.689,59.75,59.689,59.7229,19700.0
2013-09-11 10:20:00,88.22,88.3,88.21,88.3,19000.0,59.7161,59.7703,59.7093,59.7703,19000.0
2013-09-11 10:25:00,88.29,88.29,88.21,88.22,59500.0,59.7635,59.7635,59.7093,59.7161,59500.0
2013-09-11 10:30:00,88.21,88.39,88.2,88.39,48800.0,59.7093,59.8312,59.7026,59.8312,48800.0
2013-09-11 10:35:00,88.39,88.47,88.37,88.44,48100.0,59.8312,59.8853,59.8176,59.865,48100.0
2013-09-11 10:40:00,88.44,88.54,88.44,88.5,42500.0,59.865,59.9327,59.865,59.9056,42500.0
2013-09-11 10:45:00,88.51,88.55,88.5,88.53,26400.0,59.9124,59.9395,59.9056,59.9259,26400.0
2013-09-11 10:50:00,88.53,88.56,88.51,88.52,34300.0,59.9259,59.9463,59.9124,59.9192,34300.0
2013-09-11 10:55:00,88.52,88.55,88.46,88.53,33000.0,59.9192,59.9395,59.8786,59.9259,33000.0
2013-09-11 11:00:00,88.53,88.55,88.5,88.5,13800.0,59.9259,59.9395,59.9056,59.9056,13800.0
2013-09-11 11:05:00,88.51,88.56,88.5,88.51,23100.0,59.9124,59.9463,59.9056,59.9124,23100.0
2013-09-11 11:10:00,88.52,88.6,88.5,88.57,11300.0,59.9192,59.9733,59.9056,59.953,11300.0
2013-09-11 11:15:00,88.57,88.57,88.54,88.55,12400.0,59.953,59.953,59.9327,59.9395,12400.0
2013-09-11 11:20:00,88.56,88.6,88.55,88.58,17500.0,59.9463,59.9733,59.9395,59.9598,17500.0
2013-09-11 11:25:00,88.57,88.63,88.56,88.61,23500.0,59.953,59.9936,59.9463,59.9801,23500.0
2013-09-11 11:30:00,88.62,88.76,88.62,88.75,27900.0,59.9869,60.0816,59.9869,60.0749,27900.0
2013-09-11 11:35:00,88.76,88.84,88.76,88.78,26700.0,60.0816,60.1358,60.0816,60.0952,26700.0
2013-09-11 11:40:00,88.77,88.81,88.77,88.8,18300.0,60.0884,60.1155,60.0884,60.1087,18300.0
2013-09-11 11:45:00,88.8,88.9,88.8,88.89,47200.0,60.1087,60.1764,60.1087,60.1696,47200.0
2013-09-11 11:50:00,88.9,88.91,88.87,88.91,14800.0,60.1764,60.1832,60.1561,60.1832,14800.0
2013-09-11 11:55:00,88.91,88.91,88.84,88.84,26400.0,60.1832,60.1832,60.1358,60.1358,26400.0
2013-09-11 12:00:00,88.84,88.84,88.8,88.8,16000.0,60.1358,60.1358,60.1087,60.1087,16000.0
2013-09-11 12:05:00,88.81,88.83,88.8,88.81,17500.0,60.1155,60.129,60.1087,60.1155,17500.0
2013-09-11 12:10:00,88.81,88.84,88.8,88.82,21000.0,60.1155,60.1358,60.1087,60.1222,21000.0
2013-09-11 12:15:00,88.82,88.82,88.78,88.82,53600.0,60.1222,60.1222,60.0952,60.1222,53600.0
2013-09-11 12:20:00,88.83,88.87,88.81,88.81,32200.0,60.129,60.1561,60.1155,60.1155,32200.0
2013-09-11 12:25:00,88.82,88.85,88.8,88.84,23800.0,60.1222,60.1426,60.1087,60.1358,23800.0
2013-09-11 12:30:00,88.85,88.87,88.82,88.82,15000.0,60.1426,60.1561,60.1222,60.1222,15000.0
2013-09-11 12:35:00,88.82,88.85,88.81,88.85,29600.0,60.1222,60.1426,60.1155,60.1426,29600.0
2013-09-11 12:40:00,88.85,88.85,88.78,88.79,58500.0,60.1426,60.1426,60.0952,60.1019,58500.0
2013-09-11 12:45:00,88.78,88.84,88.78,88.81,27900.0,60.0952,60.1358,60.0952,60.1155,27900.0
2013-09-11 12:50:00,88.81,88.82,88.75,88.76,16300.0,60.1155,60.1222,60.0749,60.0816,16300.0
2013-09-11 12:55:00,88.75,88.78,88.72,88.75,24800.0,60.0749,60.0952,60.0546,60.0749,24800.0
2013-09-11 13:00:00,88.76,88.77,88.68,88.69,14900.0,60.0816,60.0884,60.0275,60.0343,14900.0
2013-09-11 13:05:00,88.68,88.76,88.66,88.74,17400.0,60.0275,60.0816,60.0139,60.0681,17400.0
2013-09-11 13:10:00,88.74,88.76,88.72,88.73,8400.0,60.0681,60.0816,60.0546,60.0613,8400.0
2013-09-11 13:15:00,88.72,88.74,88.68,88.68,16800.0,60.0546,60.0681,60.0275,60.0275,16800.0
2013-09-11 13:20:00,88.69,88.69,88.64,88.68,13200.0,60.0343,60.0343,60.0004,60.0275,13200.0
2013-09-11 13:25:00,88.69,88.7,88.66,88.69,19900.0,60.0343,60.041,60.0139,60.0343,19900.0
2013-09-11 13:30:00,88.68,88.7,88.62,88.63,22200.0,60.0275,60.041,59.9869,59.9936,22200.0
2013-09-11 13:35:00,88.63,88.67,88.63,88.63,16700.0,59.9936,60.0207,59.9936,59.9936,16700.0
2013-09-11 13:40:00,88.63,88.72,88.62,88.72,25100.0,59.9936,60.0546,59.9869,60.0546,25100.0
2013-09-11 13:45:00,88.72,88.74,88.69,88.73,19600.0,60.0546,60.0681,60.0343,60.0613,19600.0
2013-09-11 13:50:00,88.74,88.76,88.65,88.65,29700.0,60.0681,60.0816,60.0072,60.0072,29700.0
2013-09-11 13:55:00,88.64,88.69,88.64,88.66,16900.0,60.0004,60.0343,60.0004,60.0139,16900.0
2013-09-11 14:00:00,88.66,88.71,88.65,88.68,19100.0,60.0139,60.0478,60.0072,60.0275,19100.0
2013-09-11 14:05:00,88.68,88.72,88.68,88.68,22500.0,60.0275,60.0546,60.0275,60.0275,22500.0
2013-09-11 14:10:00,88.69,88.7,88.62,88.64,20500.0,60.0343,60.041,59.9869,60.0004,20500.0
2013-09-11 14:15:00,88.64,88.65,88.57,88.61,34900.0,60.0004,60.0072,59.953,59.9801,34900.0
2013-09-11 14:20:00,88.61,88.63,88.59,88.61,16000.0,59.9801,59.9936,59.9666,59.9801,16000.0
2013-09-11 14:25:00,88.61,88.65,88.6,88.62,16300.0,59.9801,60.0072,59.9733,59.9869,16300.0
2013-09-11 14:30:00,88.62,88.65,88.61,88.61,14000.0,59.9869,60.0072,59.9801,59.9801,14000.0
2013-09-11 14:35:00,88.61,88.63,88.58,88.61,18000.0,59.9801,59.9936,59.9598,59.9801,18000.0
2013-09-11 14:40:00,88.61,88.64,88.54,88.56,30900.0,59.9801,60.0004,59.9327,59.9463,30900.0
2013-09-11 14:45:00,88.57,88.61,88.55,88.58,22700.0,59.953,59.9801,59.9395,59.9598,22700.0
2013-09-11 14:50:00,88.59,88.63,88.57,88.58,27300.0,59.9666,59.9936,59.953,59.9598,27300.0
2013-09-11 14:55:00,88.57,88.6,88.55,88.59,13200.0,59.953,59.9733,59.9395,59.9666,13200.0
2013-09-11 15:00:00,88.6,88.63,88.59,88.63,23100.0,59.9733,59.9936,59.9666,59.9936,23100.0
2013-09-11 15:05:00,88.64,88.69,88.64,88.69,23200.0,60.0004,60.0343,60.0004,60.0343,23200.0
2013-09-11 15:10:00,88.68,88.74,88.68,88.74,26100.0,60.0275,60.0681,60.0275,60.0681,26100.0
2013-09-11 15:15:00,88.74,88.75,88.67,88.72,24000.0,60.0681,60.0749,60.0207,60.0546,24000.0
2013-09-11 15:20:00,88.73,88.75,88.69,88.74,27500.0,60.0613,60.0749,60.0343,60.0681,27500.0
2013-09-11 15:25:00,88.75,88.77,88.7,88.7,35800.0,60.0749,60.0884,60.041,60.041,35800.0
2013-09-11 15:30:00,88.7,88.72,88.66,88.66,36400.0,60.041,60.0546,60.0139,60.0139,36400.0
2013-09-11 15:35:00,88.67,88.7,88.65,88.69,44700.0,60.0207,60.041,60.0072,60.0343,44700.0
2013-09-11 15:40:00,88.69,88.72,88.68,88.7,35000.0,60.0343,60.0546,60.0275,60.041,35000.0
2013-09-11 15:45:00,88.7,88.71,88.68,88.69,53300.0,60.041,60.0478,60.0275,60.0343,53300.0
2013-09-11 15:50:00,88.68,88.75,88.68,88.73,114500.0,60.0275,60.0749,60.0275,60.0613,114500.0
2013-09-11 15:55:00,88.73,88.76,88.68,88.75,152700.0,60.0613,60.0816,60.0275,60.0749,152700.0
2013-09-12 09:30:00,88.86,88.86,88.51,88.75,33900.0,60.1493,60.1493,59.9124,60.0749,33900.0
2013-09-12 09:35:00,88.75,88.77,88.55,88.72,49700.0,60.0749,60.0884,59.9395,60.0546,49700.0
2013-09-12 09:40:00,88.73,88.9,88.72,88.89,19100.0,60.0613,60.1764,60.0546,60.1696,19100.0
2013-09-12 09:45:00,88.88,88.93,88.84,88.86,30300.0,60.1629,60.1967,60.1358,60.1493,30300.0
2013-09-12 09:50:00,88.87,88.93,88.84,88.91,57700.0,60.1561,60.1967,60.1358,60.1832,57700.0
2013-09-12 09:55:00,88.92,88.99,88.89,88.98,23500.0,60.1899,60.2373,60.1696,60.2306,23500.0
2013-09-12 10:00:00,88.96,89.1,88.96,89.07,81900.0,60.217,60.3118,60.217,60.2915,81900.0
2013-09-12 10:05:00,89.07,89.11,89.05,89.07,27100.0,60.2915,60.3185,60.2779,60.2915,27100.0
2013-09-12 10:10:00,89.06,89.06,88.98,89.05,59200.0,60.2847,60.2847,60.2306,60.2779,59200.0
2013-09-12 10:15:00,89.06,89.13,89.03,89.12,24300.0,60.2847,60.3321,60.2644,60.3253,24300.0
2013-09-12 10:20:00,89.12,89.13,89.07,89.09,28400.0,60.3253,60.3321,60.2915,60.305,28400.0
2013-09-12 10:25:00,89.09,89.15,89.09,89.14,31200.0,60.305,60.3456,60.305,60.3389,31200.0
2013-09-12 10:30:00,89.15,89.17,89.11,89.11,16800.0,60.3456,60.3592,60.3185,60.3185,16800.0
2013-09-12 10:35:00,89.12,89.21,89.11,89.2,28300.0,60.3253,60.3862,60.3185,60.3795,28300.0
2013-09-12 10:40:00,89.21,89.27,89.21,89.25,29900.0,60.3862,60.4269,60.3862,60.4133,29900.0
2013-09-12 10:45:00,89.25,89.25,89.14,89.16,18700.0,60.4133,60.4133,60.3389,60.3524,18700.0
2013-09-12 10:50:00,89.16,89.2,89.11,89.11,28700.0,60.3524,60.3795,60.3185,60.3185,28700.0
2013-09-12 10:55:00,89.11,89.12,88.92,88.92,24200.0,60.3185,60.3253,60.1899,60.1899,24200.0
2013-09-12 11:00:00,88.91,88.94,88.9,88.92,17800.0,60.1832,60.2035,60.1764,60.1899,17800.0
2013-09-12 11:05:00,88.9,88.9,88.75,88.75,28800.0,60.1764,60.1764,60.0749,60.0749,28800.0
2013-09-12 11:10:00,88.75,88.76,88.66,88.69,40800.0,60.0749,60.0816,60.0139,60.0343,40800.0
2013-09-12 11:15:00,88.7,88.7,88.62,88.66,21700.0,60.041,60.041,59.9869,60.0139,21700.0
2013-09-12 11:20:00,88.65,88.7,88.62,88.7,26000.0,60.0072,60.041,59.9869,60.041,26000.0
2013-09-12 11:25:00,88.69,88.75,88.68,88.71,34200.0,60.0343,60.0749,60.0275,60.0478,34200.0
2013-09-12 11:30:00,88.7,88.72,88.59,88.6,40400.0,60.041,60.0546,59.9666,59.9733,40400.0
2013-09-12 11:35:00,88.6,88.61,88.5,88.51,29200.0,59.9733,59.9801,59.9056,59.9124,29200.0
2013-09-12 11:40:00,88.51,88.59,88.51,88.58,13600.0,59.9124,59.9666,59.9124,59.9598,13600.0
2013-09-12 11:45:00,88.58,88.58,88.52,88.52,19000.0,59.9598,59.9598,59.9192,59.9192,19000.0
2013-09-12 11:50:00,88.52,88.56,88.5,88.52,26300.0,59.9192,59.9463,59.9056,59.9192,26300.0
2013-09-12 11:55:00,88.53,88.57,88.5,88.57,24700.0,59.9259,59.953,59.9056,59.953,24700.0
2013-09-12 12:00:00,88.57,88.61,88.55,88.55,27500.0,59.953,59.9801,59.9395,59.9395,27500.0
2013-09-12 12:05:00,88.55,88.55,88.5,88.52,42400.0,59.9395,59.9395,59.9056,59.9192,42400.0
2013-09-12 12:10:00,88.52,88.58,88.52,88.54,22300.0,59.9192,59.9598,59.9192,59.9327,22300.0
2013-09-12 12:15:00,88.54,88.58,88.54,88.56,18800.0,59.9327,59.9598,59.9327,59.9463,18800.0
2013-09-12 12:20:00,88.55,88.56,88.52,88.54,10700.0,59.9395,59.9463,59.9192,59.9327,10700.0
2013-09-12 12:25:00,88.55,88.58,88.5,88.57,12400.0,59.9395,59.9598,59.9056,59.953,12400.0
2013-09-12 12:30:00,88.57,88.59,88.51,88.51,35900.0,59.953,59.9666,59.9124,59.9124,35900.0
2013-09-12 12:35:00,88.52,88.56,88.51,88.56,16900.0,59.9192,59.9463,59.9124,59.9463,16900.0
2013-09-12 12:40:00,88.57,88.58,88.54,88.57,13500.0,59.953,59.9598,59.9327,59.953,13500.0
2013-09-12 12:45:00,88.58,88.63,88.58,88.62,16100.0,59.9598,59.9936,59.9598,59.9869,16100.0
2013-09-12 12:50:00,88.62,88.65,88.61,88.65,11500.0,59.9869,60.0072,59.9801,60.0072,11500.0
2013-09-12 12:55:00,88.65,88.71,88.64,88.71,7300.0,60.0072,60.0478,60.0004,60.0478,7300.0
2013-09-12 13:00:00,88.71,88.73,88.69,88.71,16200.0,60.0478,60.0613,60.0343,60.0478,16200.0
2013-09-12 13:05:00,88.71,88.77,88.71,88.76,15700.0,60.0478,60.0884,60.0478,60.0816,15700.0
2013-09-12 13:10:00,88.76,88.8,88.76,88.79,10700.0,60.0816,60.1087,60.0816,60.1019,10700.0
2013-09-12 13:15:00,88.8,88.85,88.8,88.84,22500.0,60.1087,60.1426,60.1087,60.1358,22500.0
2013-09-12 13:20:00,88.84,88.86,88.83,88.84,19000.0,60.1358,60.1493,60.129,60.1358,19000.0
2013-09-12 13:25:00,88.84,88.86,88.83,88.84,11600.0,60.1358,60.1493,60.129,60.1358,11600.0
2013-09-12 13:30:00,88.83,88.84,88.81,88.81,13300.0,60.129,60.1358,60.1155,60.1155,13300.0
2013-09-12 13:35:00,88.81,88.84,88.78,88.79,22400.0,60.1155,60.1358,60.0952,60.1019,22400.0
2013-09-12 13:40:00,88.79,88.81,88.72,88.73,14500.0,60.1019,60.1155,60.0546,60.0613,14500.0
2013-09-12 13:45:00,88.72,88.72,88.69,88.7,14600.0,60.0546,60.0546,60.0343,60.041,14600.0
2013-09-12 13:50:00,88.71,88.75,88.7,88.75,11500.0,60.0478,60.0749,60.041,60.0749,11500.0
2013-09-12 13:55:00,88.76,88.78,88.75,88.75,12300.0,60.0816,60.0952,60.0749,60.0749,12300.0
2013-09-12 14:00:00,88.75,88.77,88.73,88.74,14500.0,60.0749,60.0884,60.0613,60.0681,14500.0
2013-09-12 14:05:00,88.74,88.77,88.71,88.77,36500.0,60.0681,60.0884,60.0478,60.0884,36500.0
2013-09-12 14:10:00,88.76,88.76,88.72,88.74,11400.0,60.0816,60.0816,60.0546,60.0681,11400.0
2013-09-12 14:15:00,88.74,88.76,88.69,88.73,19100.0,60.0681,60.0816,60.0343,60.0613,19100.0
2013-09-12 14:20:00,88.72,88.73,88.69,88.73,10000.0,60.0546,60.0613,60.0343,60.0613,10000.0
2013-09-12 14:25:00,88.73,88.74,88.69,88.74,26900.0,60.0613,60.0681,60.0343,60.0681,26900.0
2013-09-12 14:30:00,88.73,88.78,88.73,88.75,16800.0,60.0613,60.0952,60.0613,60.0749,16800.0
2013-09-12 14:35:00,88.75,88.75,88.64,88.64,18300.0,60.0749,60.0749,60.0004,60.0004,18300.0
2013-09-12 14:40:00,88.65,88.66,88.62,88.63,14000.0,60.0072,60.0139,59.9869,59.9936,14000.0
2013-09-12 14:45:00,88.62,88.73,88.62,88.73,15200.0,59.9869,60.0613,59.9869,60.0613,15200.0
2013-09-12 14:50:00,88.74,88.76,88.7,88.75,16700.0,60.0681,60.0816,60.041,60.0749,16700.0
2013-09-12 14:55:00,88.76,88.81,88.76,88.81,22700.0,60.0816,60.1155,60.0816,60.1155,22700.0
2013-09-12 15:00:00,88.8,88.82,88.78,88.81,18200.0,60.1087,60.1222,60.0952,60.1155,18200.0
2013-09-12 15:05:00,88.81,88.81,88.67,88.67,22400.0,60.1155,60.1155,60.0207,60.0207,22400.0
2013-09-12 15:10:00,88.68,88.71,88.67,88.67,16200.0,60.0275,60.0478,60.0207,60.0207,16200.0
2013-09-12 15:15:00,88.67,88.68,88.62,88.67,17700.0,60.0207,60.0275,59.9869,60.0207,17700.0
2013-09-12 15:20:00,88.68,88.7,88.67,88.69,22800.0,60.0275,60.041,60.0207,60.0343,22800.0
2013-09-12 15:25:00,88.7,88.73,88.69,88.72,28900.0,60.041,60.0613,60.0343,60.0546,28900.0
2013-09-12 15:30:00,88.72,88.73,88.71,88.72,29900.0,60.0546,60.0613,60.0478,60.0546,29900.0
2013-09-12 15:35:00,88.71,88.72,88.67,88.7,25300.0,60.0478,60.0546,60.0207,60.041,25300.0
2013-09-12 15:40:00,88.7,88.71,88.68,88.69,32000.0,60.041,60.0478,60.0275,60.0343,32000.0
2013-09-12 15:45:00,88.69,88.7,88.62,88.64,48200.0,60.0343,60.041,59.9869,60.0004,48200.0
2013-09-12 15:50:00,88.63,88.65,88.59,88.63,46400.0,59.9936,60.0072,59.9666,59.9936,46400.0
2013-09-12 15:55:00,88.63,88.64,88.55,88.6,142300.0,59.9936,60.0004,59.9395,59.9733,142300.0
2013-09-13 09:30:00,88.87,88.99,88.77,88.84,42300.0,60.1561,60.2373,60.0884,60.1358,42300.0
2013-09-13 09:35:00,88.81,88.84,88.7,88.7,12600.0,60.1155,60.1358,60.041,60.041,12600.0
2013-09-13 09:40:00,88.72,88.77,88.55,88.59,18000.0,60.0546,60.0884,59.9395,59.9666,18000.0
2013-09-13 09:45:00,88.58,88.66,88.55,88.56,14000.0,59.9598,60.0139,59.9395,59.9463,14000.0
2013-09-13 09:50:00,88.54,88.71,88.54,88.7,20400.0,59.9327,60.0478,59.9327,60.041,20400.0
2013-09-13 09:55:00,88.69,88.69,88.56,88.66,10600.0,60.0343,60.0343,59.9463,60.0139,10600.0
2013-09-13 10:00:00,88.67,88.86,88.61,88.62,49700.0,60.0207,60.1493,59.9801,59.9869,49700.0
2013-09-13 10:05:00,88.61,88.62,88.5,88.52,20300.0,59.9801,59.9869,59.9056,59.9192,20300.0
2013-09-13 10:10:00,88.52,88.58,88.52,88.54,17500.0,59.9192,59.9598,59.9192,59.9327,17500.0
2013-09-13 10:15:00,88.54,88.54,88.5,88.53,18700.0,59.9327,59.9327,59.9056,59.9259,18700.0
2013-09-13 10:20:00,88.52,88.55,88.5,88.5,33300.0,59.9192,59.9395,59.9056,59.9056,33300.0
2013-09-13 10:25:00,88.5,88.54,88.5,88.5,38000.0,59.9056,59.9327,59.9056,59.9056,38000.0
2013-09-13 10:30:00,88.51,88.58,88.51,88.54,17900.0,59.9124,59.9598,59.9124,59.9327,17900.0
2013-09-13 10:35:00,88.54,88.56,88.5,88.56,22800.0,59.9327,59.9463,59.9056,59.9463,22800.0
2013-09-13 10:40:00,88.58,88.61,88.58,88.6,15000.0,59.9598,59.9801,59.9598,59.9733,15000.0
2013-09-13 10:45:00,88.61,88.63,88.53,88.54,30000.0,59.9801,59.9936,59.9259,59.9327,30000.0
2013-09-13 10:50:00,88.55,88.57,88.5,88.55,17300.0,59.9395,59.953,59.9056,59.9395,17300.0
2013-09-13 10:55:00,88.56,88.62,88.55,88.61,18000.0,59.9463,59.9869,59.9395,59.9801,18000.0
2013-09-13 11:00:00,88.61,88.63,88.57,88.57,16400.0,59.9801,59.9936,59.953,59.953,16400.0
2013-09-13 11:05:00,88.56,88.57,88.54,88.55,11800.0,59.9463,59.953,59.9327,59.9395,11800.0
2013-09-13 11:10:00,88.53,88.57,88.5,88.53,17500.0,59.9259,59.953,59.9056,59.9259,17500.0
2013-09-13 11:15:00,88.53,88.59,88.5,88.57,10500.0,59.9259,59.9666,59.9056,59.953,10500.0
2013-09-13 11:20:00,88.58,88.66,88.57,88.66,9900.0,59.9598,60.0139,59.953,60.0139,9900.0
2013-09-13 11:25:00,88.68,88.71,88.61,88.64,18700.0,60.0275,60.0478,59.9801,60.0004,18700.0
2013-09-13 11:30:00,88.64,88.64,88.59,88.64,15900.0,60.0004,60.0004,59.9666,60.0004,15900.0
2013-09-13 11:35:00,88.64,88.65,88.59,88.61,8300.0,60.0004,60.0072,59.9666,59.9801,8300.0
2013-09-13 11:40:00,88.61,88.62,88.57,88.57,14700.0,59.9801,59.9869,59.953,59.953,14700.0
2013-09-13 11:45:00,88.57,88.6,88.54,88.54,18500.0,59.953,59.9733,59.9327,59.9327,18500.0
2013-09-13 11:50:00,88.52,88.55,88.52,88.53,7800.0,59.9192,59.9395,59.9192,59.9259,7800.0
2013-09-13 11:55:00,88.53,88.58,88.51,88.56,19000.0,59.9259,59.9598,59.9124,59.9463,19000.0
2013-09-13 12:00:00,88.55,88.57,88.52,88.52,8100.0,59.9395,59.953,59.9192,59.9192,8100.0
2013-09-13 12:05:00,88.53,88.54,88.52,88.54,9300.0,59.9259,59.9327,59.9192,59.9327,9300.0
2013-09-13 12:10:00,88.54,88.54,88.52,88.53,11300.0,59.9327,59.9327,59.9192,59.9259,11300.0
2013-09-13 12:15:00,88.53,88.53,88.51,88.52,8900.0,59.9259,59.9259,59.9124,59.9192,8900.0
2013-09-13 12:20:00,88.52,88.54,88.5,88.52,12200.0,59.9192,59.9327,59.9056,59.9192,12200.0
2013-09-13 12:25:00,88.51,88.51,88.44,88.46,22800.0,59.9124,59.9124,59.865,59.8786,22800.0
2013-09-13 12:30:00,88.46,88.52,88.46,88.52,14300.0,59.8786,59.9192,59.8786,59.9192,14300.0
2013-09-13 12:35:00,88.51,88.53,88.5,88.5,7600.0,59.9124,59.9259,59.9056,59.9056,7600.0
2013-09-13 12:40:00,88.5,88.52,88.49,88.49,8400.0,59.9056,59.9192,59.8989,59.8989,8400.0
2013-09-13 12:45:00,88.49,88.52,88.46,88.47,14300.0,59.8989,59.9192,59.8786,59.8853,14300.0
2013-09-13 12:50:00,88.47,88.51,88.47,88.5,8800.0,59.8853,59.9124,59.8853,59.9056,8800.0
2013-09-13 12:55:00,88.49,88.56,88.49,88.52,14100.0,59.8989,59.9463,59.8989,59.9192,14100.0
2013-09-13 13:00:00,88.53,88.59,88.53,88.57,12700.0,59.9259,59.9666,59.9259,59.953,12700.0
2013-09-13 13:05:00,88.57,88.58,88.51,88.53,11100.0,59.953,59.9598,59.9124,59.9259,11100.0
2013-09-13 13:10:00,88.53,88.56,88.52,88.56,20400.0,59.9259,59.9463,59.9192,59.9463,20400.0
2013-09-13 13:15:00,88.56,88.57,88.52,88.54,12900.0,59.9463,59.953,59.9192,59.9327,12900.0
2013-09-13 13:20:00,88.53,88.55,88.5,88.55,17600.0,59.9259,59.9395,59.9056,59.9395,17600.0
2013-09-13 13:25:00,88.55,88.56,88.53,88.55,11500.0,59.9395,59.9463,59.9259,59.9395,11500.0
2013-09-13 13:30:00,88.55,88.57,88.54,88.57,4400.0,59.9395,59.953,59.9327,59.953,4400.0
2013-09-13 13:35:00,88.57,88.6,88.57,88.57,18200.0,59.953,59.9733,59.953,59.953,18200.0
2013-09-13 13:40:00,88.57,88.61,88.57,88.59,20100.0,59.953,59.9801,59.953,59.9666,20100.0
2013-09-13 13:45:00,88.58,88.58,88.54,88.58,11200.0,59.9598,59.9598,59.9327,59.9598,11200.0
2013-09-13 13:50:00,88.59,88.68,88.59,88.68,8100.0,59.9666,60.0275,59.9666,60.0275,8100.0
2013-09-13 13:55:00,88.68,88.7,88.67,88.7,8600.0,60.0275,60.041,60.0207,60.041,8600.0
2013-09-13 14:00:00,88.7,88.73,88.69,88.72,22300.0,60.041,60.0613,60.0343,60.0546,22300.0
2013-09-13 14:05:00,88.71,88.77,88.69,88.76,16700.0,60.0478,60.0884,60.0343,60.0816,16700.0
2013-09-13 14:10:00,88.77,88.81,88.76,88.78,15200.0,60.0884,60.1155,60.0816,60.0952,15200.0
2013-09-13 14:15:00,88.77,88.77,88.73,88.75,9700.0,60.0884,60.0884,60.0613,60.0749,9700.0
2013-09-13 14:20:00,88.76,88.8,88.73,88.79,10300.0,60.0816,60.1087,60.0613,60.1019,10300.0
2013-09-13 14:25:00,88.8,88.81,88.76,88.76,10100.0,60.1087,60.1155,60.0816,60.0816,10100.0
2013-09-13 14:30:00,88.76,88.77,88.7,88.7,13200.0,60.0816,60.0884,60.041,60.041,13200.0
2013-09-13 14:35:00,88.69,88.69,88.63,88.63,12900.0,60.0343,60.0343,59.9936,59.9936,12900.0
2013-09-13 14:40:00,88.62,88.71,88.62,88.68,10800.0,59.9869,60.0478,59.9869,60.0275,10800.0
2013-09-13 14:45:00,88.68,88.69,88.62,88.64,10400.0,60.0275,60.0343,59.9869,60.0004,10400.0
2013-09-13 14:50:00,88.64,88.69,88.64,88.68,14600.0,60.0004,60.0343,60.0004,60.0275,14600.0
2013-09-13 14:55:00,88.66,88.67,88.64,88.66,7000.0,60.0139,60.0207,60.0004,60.0139,7000.0
2013-09-13 15:00:00,88.66,88.67,88.6,88.6,10600.0,60.0139,60.0207,59.9733,59.9733,10600.0
2013-09-13 15:05:00,88.6,88.64,88.58,88.6,18500.0,59.9733,60.0004,59.9598,59.9733,18500.0
2013-09-13 15:10:00,88.58,88.63,88.57,88.61,21700.0,59.9598,59.9936,59.953,59.9801,21700.0
2013-09-13 15:15:00,88.62,88.69,88.62,88.64,14100.0,59.9869,60.0343,59.9869,60.0004,14100.0
2013-09-13 15:20:00,88.64,88.68,88.64,88.67,11100.0,60.0004,60.0275,60.0004,60.0207,11100.0
2013-09-13 15:25:00,88.66,88.67,88.65,88.66,10800.0,60.0139,60.0207,60.0072,60.0139,10800.0
2013-09-13 15:30:00,88.66,88.69,88.65,88.68,18300.0,60.0139,60.0343,60.0072,60.0275,18300.0
2013-09-13 15:35:00,88.69,88.72,88.66,88.66,22000.0,60.0343,60.0546,60.0139,60.0139,22000.0
2013-09-13 15:40:00,88.65,88.68,88.64,88.64,21700.0,60.0072,60.0275,60.0004,60.0004,21700.0
2013-09-13 15:45:00,88.64,88.67,88.63,88.64,32300.0,60.0004,60.0207,59.9936,60.0004,32300.0
2013-09-13 15:50:00,88.64,88.66,88.62,88.64,35800.0,60.0004,60.0139,59.9869,60.0004,35800.0
2013-09-13 15:55:00,88.64,88.67,88.58,88.67,124700.0,60.0004,60.0207,59.9598,60.0207,124700.0
2013-09-16 09:30:00,89.91,90.0,89.71,89.73,133900.0,60.8601,60.921,60.7247,60.7382,133900.0
2013-09-16 09:35:00,89.77,89.91,89.68,89.86,92700.0,60.7653,60.8601,60.7044,60.8262,92700.0
2013-09-16 09:40:00,89.86,89.9,89.61,89.63,67200.0,60.8262,60.8533,60.657,60.6705,67200.0
2013-09-16 09:45:00,89.64,89.87,89.61,89.84,46100.0,60.6773,60.833,60.657,60.8127,46100.0
2013-09-16 09:50:00,89.83,89.9,89.77,89.82,35300.0,60.8059,60.8533,60.7653,60.7991,35300.0
2013-09-16 09:55:00,89.81,89.81,89.67,89.71,47300.0,60.7924,60.7924,60.6976,60.7247,47300.0
2013-09-16 10:00:00,89.71,89.84,89.62,89.68,84800.0,60.7247,60.8127,60.6638,60.7044,84800.0
2013-09-16 10:05:00,89.69,89.76,89.64,89.67,54600.0,60.7112,60.7585,60.6773,60.6976,54600.0
2013-09-16 10:10:00,89.67,89.81,89.66,89.79,31400.0,60.6976,60.7924,60.6908,60.7788,31400.0
2013-09-16 10:15:00,89.78,89.85,89.73,89.83,25500.0,60.7721,60.8195,60.7382,60.8059,25500.0
2013-09-16 10:20:00,89.82,89.89,89.78,89.83,37000.0,60.7991,60.8465,60.7721,60.8059,37000.0
2013-09-16 10:25:00,89.84,89.9,89.76,89.78,31200.0,60.8127,60.8533,60.7585,60.7721,31200.0
2013-09-16 10:30:00,89.77,89.92,89.76,89.87,39200.0,60.7653,60.8668,60.7585,60.833,39200.0
2013-09-16 10:35:00,89.88,89.98,89.81,89.94,42400.0,60.8398,60.9075,60.7924,60.8804,42400.0
2013-09-16 10:40:00,89.94,90.03,89.92,90.03,69600.0,60.8804,60.9413,60.8668,60.9413,69600.0
2013-09-16 10:45:00,90.03,90.2,90.01,90.19,27800.0,60.9413,61.0564,60.9278,61.0496,27800.0
2013-09-16 10:50:00,90.19,90.28,90.17,90.26,52400.0,61.0496,61.1105,61.0361,61.097,52400.0
2013-09-16 10:55:00,90.25,90.25,90.14,90.18,38500.0,61.0902,61.0902,61.0158,61.0428,38500.0
2013-09-16 11:00:00,90.18,90.26,90.18,90.24,24000.0,61.0428,61.097,61.0428,61.0834,24000.0
2013-09-16 11:05:00,90.24,90.29,90.22,90.28,48300.0,61.0834,61.1173,61.0699,61.1105,48300.0
2013-09-16 11:10:00,90.27,90.3,90.17,90.22,77500.0,61.1038,61.1241,61.0361,61.0699,77500.0
2013-09-16 11:15:00,90.22,90.37,90.21,90.37,39800.0,61.0699,61.1714,61.0631,61.1714,39800.0
2013-09-16 11:20:00,90.36,90.41,90.32,90.32,27200.0,61.1647,61.1985,61.1376,61.1376,27200.0
2013-09-16 11:25:00,90.32,90.37,90.28,90.34,44300.0,61.1376,61.1714,61.1105,61.1511,44300.0
2013-09-16 11:30:00,90.34,90.34,90.25,90.31,32600.0,61.1511,61.1511,61.0902,61.1308,32600.0
2013-09-16 11:35:00,90.3,90.36,90.25,90.35,24000.0,61.1241,61.1647,61.0902,61.1579,24000.0
2013-09-16 11:40:00,90.35,90.39,90.31,90.31,52900.0,61.1579,61.185,61.1308,61.1308,52900.0
2013-09-16 11:45:00,90.32,90.33,90.2,90.2,43500.0,61.1376,61.1444,61.0564,61.0564,43500.0
2013-09-16 11:50:00,90.22,90.22,90.11,90.11,34200.0,61.0699,61.0699,60.9954,60.9954,34200.0
2013-09-16 11:55:00,90.1,90.13,90.06,90.1,32800.0,60.9887,61.009,60.9616,60.9887,32800.0
2013-09-16 12:00:00,90.08,90.13,90.06,90.08,27400.0,60.9751,61.009,60.9616,60.9751,27400.0
2013-09-16 12:05:00,90.09,90.2,90.09,90.2,47600.0,60.9819,61.0564,60.9819,61.0564,47600.0
2013-09-16 12:10:00,90.2,90.33,90.2,90.28,37100.0,61.0564,61.1444,61.0564,61.1105,37100.0
2013-09-16 12:15:00,90.29,90.36,90.28,90.32,23200.0,61.1173,61.1647,61.1105,61.1376,23200.0
2013-09-16 12:20:00,90.32,90.32,90.27,90.27,19200.0,61.1376,61.1376,61.1038,61.1038,19200.0
2013-09-16 12:25:00,90.28,90.31,90.27,90.27,22200.0,61.1105,61.1308,61.1038,61.1038,22200.0
2013-09-16 12:30:00,90.28,90.28,90.2,90.2,31200.0,61.1105,61.1105,61.0564,61.0564,31200.0
2013-09-16 12:35:00,90.22,90.28,90.2,90.25,26500.0,61.0699,61.1105,61.0564,61.0902,26500.0
2013-09-16 12:40:00,90.25,90.27,90.2,90.21,23300.0,61.0902,61.1038,61.0564,61.0631,23300.0
2013-09-16 12:45:00,90.21,90.27,90.21,90.27,21500.0,61.0631,61.1038,61.0631,61.1038,21500.0
2013-09-16 12:50:00,90.27,90.29,90.25,90.27,18200.0,61.1038,61.1173,61.0902,61.1038,18200.0
2013-09-16 12:55:00,90.26,90.27,90.17,90.18,16200.0,61.097,61.1038,61.0361,61.0428,16200.0
2013-09-16 13:00:00,90.18,90.23,90.17,90.18,32600.0,61.0428,61.0767,61.0361,61.0428,32600.0
2013-09-16 13:05:00,90.18,90.23,90.17,90.19,32000.0,61.0428,61.0767,61.0361,61.0496,32000.0
2013-09-16 13:10:00,90.21,90.27,90.21,90.24,40100.0,61.0631,61.1038,61.0631,61.0834,40100.0
2013-09-16 13:15:00,90.24,90.24,90.16,90.22,26400.0,61.0834,61.0834,61.0293,61.0699,26400.0
2013-09-16 13:20:00,90.23,90.25,90.2,90.2,25100.0,61.0767,61.0902,61.0564,61.0564,25100.0
2013-09-16 13:25:00,90.2,90.21,90.16,90.19,17000.0,61.0564,61.0631,61.0293,61.0496,17000.0
2013-09-16 13:30:00,90.2,90.24,90.2,90.24,12300.0,61.0564,61.0834,61.0564,61.0834,12300.0
2013-09-16 13:35:00,90.24,90.25,90.19,90.23,19900.0,61.0834,61.0902,61.0496,61.0767,19900.0
2013-09-16 13:40:00,90.22,90.23,90.09,90.14,46600.0,61.0699,61.0767,60.9819,61.0158,46600.0
2013-09-16 13:45:00,90.15,90.18,90.13,90.16,23600.0,61.0225,61.0428,61.009,61.0293,23600.0
2013-09-16 13:50:00,90.15,90.17,90.13,90.17,13800.0,61.0225,61.0361,61.009,61.0361,13800.0
2013-09-16 13:55:00,90.17,90.17,90.11,90.14,22500.0,61.0361,61.0361,60.9954,61.0158,22500.0
2013-09-16 14:00:00,90.15,90.19,90.13,90.14,33200.0,61.0225,61.0496,61.009,61.0158,33200.0
2013-09-16 14:05:00,90.15,90.21,90.15,90.16,30800.0,61.0225,61.0631,61.0225,61.0293,30800.0
2013-09-16 14:10:00,90.16,90.18,90.13,90.15,16900.0,61.0293,61.0428,61.009,61.0225,16900.0
2013-09-16 14:15:00,90.15,90.17,90.12,90.12,32300.0,61.0225,61.0361,61.0022,61.0022,32300.0
2013-09-16 14:20:00,90.12,90.12,90.03,90.05,22700.0,61.0022,61.0022,60.9413,60.9548,22700.0
2013-09-16 14:25:00,90.04,90.04,89.82,89.82,59800.0,60.9481,60.9481,60.7991,60.7991,59800.0
2013-09-16 14:30:00,89.82,89.86,89.77,89.86,34600.0,60.7991,60.8262,60.7653,60.8262,34600.0
2013-09-16 14:35:00,89.85,89.89,89.78,89.78,31400.0,60.8195,60.8465,60.7721,60.7721,31400.0
2013-09-16 14:40:00,89.77,89.8,89.76,89.79,24600.0,60.7653,60.7856,60.7585,60.7788,24600.0
2013-09-16 14:45:00,89.79,89.83,89.76,89.82,22700.0,60.7788,60.8059,60.7585,60.7991,22700.0
2013-09-16 14:50:00,89.81,89.81,89.73,89.75,32600.0,60.7924,60.7924,60.7382,60.7518,32600.0
2013-09-16 14:55:00,89.76,89.79,89.69,89.69,20900.0,60.7585,60.7788,60.7112,60.7112,20900.0
2013-09-16 15:00:00,89.69,89.73,89.6,89.63,65200.0,60.7112,60.7382,60.6502,60.6705,65200.0
2013-09-16 15:05:00,89.65,89.65,89.54,89.58,49700.0,60.6841,60.6841,60.6096,60.6367,49700.0
2013-09-16 15:10:00,89.59,89.72,89.58,89.72,43300.0,60.6435,60.7315,60.6367,60.7315,43300.0
2013-09-16 15:15:00,89.71,89.8,89.7,89.79,54800.0,60.7247,60.7856,60.7179,60.7788,54800.0
2013-09-16 15:20:00,89.8,89.82,89.66,89.66,33500.0,60.7856,60.7991,60.6908,60.6908,33500.0
2013-09-16 15:25:00,89.67,89.72,89.6,89.62,28500.0,60.6976,60.7315,60.6502,60.6638,28500.0
2013-09-16 15:30:00,89.61,89.65,89.57,89.64,31500.0,60.657,60.6841,60.6299,60.6773,31500.0
2013-09-16 15:35:00,89.64,89.68,89.61,89.68,47100.0,60.6773,60.7044,60.657,60.7044,47100.0
2013-09-16 15:40:00,89.68,89.68,89.55,89.55,88800.0,60.7044,60.7044,60.6164,60.6164,88800.0
2013-09-16 15:45:00,89.55,89.63,89.52,89.61,68000.0,60.6164,60.6705,60.5961,60.657,68000.0
2013-09-16 15:50:00,89.61,89.68,89.61,89.61,78200.0,60.657,60.7044,60.657,60.657,78200.0
2013-09-16 15:55:00,89.62,89.65,89.59,89.6,151000.0,60.6638,60.6841,60.6435,60.6502,151000.0
2013-09-17 09:30:00,89.62,89.68,89.26,89.41,80200.0,60.6638,60.7044,60.4201,60.5216,80200.0
2013-09-17 09:35:00,89.41,89.52,89.36,89.52,20500.0,60.5216,60.5961,60.4878,60.5961,20500.0
2013-09-17 09:40:00,89.53,89.56,89.25,89.43,60600.0,60.6028,60.6232,60.4133,60.5352,60600.0
2013-09-17 09:45:00,89.45,89.55,89.29,89.37,43400.0,60.5487,60.6164,60.4404,60.4945,43400.0
2013-09-17 09:50:00,89.37,89.52,89.37,89.47,25900.0,60.4945,60.5961,60.4945,60.5622,25900.0
2013-09-17 09:55:00,89.45,89.54,89.44,89.5,24600.0,60.5487,60.6096,60.5419,60.5825,24600.0
2013-09-17 10:00:00,89.5,89.66,89.48,89.64,19000.0,60.5825,60.6908,60.569,60.6773,19000.0
2013-09-17 10:05:00,89.64,89.74,89.62,89.68,34900.0,60.6773,60.745,60.6638,60.7044,34900.0
2013-09-17 10:10:00,89.7,89.75,89.61,89.75,22100.0,60.7179,60.7518,60.657,60.7518,22100.0
2013-09-17 10:15:00,89.75,89.77,89.7,89.74,21700.0,60.7518,60.7653,60.7179,60.745,21700.0
2013-09-17 10:20:00,89.74,89.81,89.7,89.79,23100.0,60.745,60.7924,60.7179,60.7788,23100.0
2013-09-17 10:25:00,89.79,89.87,89.78,89.79,36000.0,60.7788,60.833,60.7721,60.7788,36000.0
2013-09-17 10:30:00,89.79,89.83,89.79,89.83,26900.0,60.7788,60.8059,60.7788,60.8059,26900.0
2013-09-17 10:35:00,89.84,89.85,89.74,89.76,22300.0,60.8127,60.8195,60.745,60.7585,22300.0
2013-09-17 10:40:00,89.76,89.77,89.61,89.64,19400.0,60.7585,60.7653,60.657,60.6773,19400.0
2013-09-17 10:45:00,89.64,89.67,89.62,89.63,18200.0,60.6773,60.6976,60.6638,60.6705,18200.0
2013-09-17 10:50:00,89.64,89.72,89.64,89.72,13900.0,60.6773,60.7315,60.6773,60.7315,13900.0
2013-09-17 10:55:00,89.73,89.74,89.7,89.71,12700.0,60.7382,60.745,60.7179,60.7247,12700.0
2013-09-17 11:00:00,89.72,89.74,89.7,89.72,22500.0,60.7315,60.745,60.7179,60.7315,22500.0
2013-09-17 11:05:00,89.72,89.8,89.72,89.79,19300.0,60.7315,60.7856,60.7315,60.7788,19300.0
2013-09-17 11:10:00,89.79,89.8,89.75,89.78,26100.0,60.7788,60.7856,60.7518,60.7721,26100.0
2013-09-17 11:15:00,89.78,89.84,89.78,89.84,33300.0,60.7721,60.8127,60.7721,60.8127,33300.0
2013-09-17 11:20:00,89.83,89.92,89.81,89.92,25800.0,60.8059,60.8668,60.7924,60.8668,25800.0
2013-09-17 11:25:00,89.92,89.99,89.91,89.95,28900.0,60.8668,60.9142,60.8601,60.8871,28900.0
2013-09-17 11:30:00,89.94,89.96,89.88,89.89,23800.0,60.8804,60.8939,60.8398,60.8465,23800.0
2013-09-17 11:35:00,89.89,89.9,89.85,89.89,24100.0,60.8465,60.8533,60.8195,60.8465,24100.0
2013-09-17 11:40:00,89.88,89.96,89.88,89.95,14200.0,60.8398,60.8939,60.8398,60.8871,14200.0
2013-09-17 11:45:00,89.95,89.99,89.94,89.96,18300.0,60.8871,60.9142,60.8804,60.8939,18300.0
2013-09-17 11:50:00,89.96,89.98,89.93,89.93,8800.0,60.8939,60.9075,60.8736,60.8736,8800.0
2013-09-17 11:55:00,89.93,90.04,89.93,90.03,53000.0,60.8736,60.9481,60.8736,60.9413,53000.0
2013-09-17 12:00:00,90.03,90.08,90.02,90.06,30400.0,60.9413,60.9751,60.9345,60.9616,30400.0
2013-09-17 12:05:00,90.05,90.06,90.03,90.03,20500.0,60.9548,60.9616,60.9413,60.9413,20500.0
2013-09-17 12:10:00,90.03,90.08,90.02,90.08,24000.0,60.9413,60.9751,60.9345,60.9751,24000.0
2013-09-17 12:15:00,90.07,90.1,90.06,90.1,12800.0,60.9684,60.9887,60.9616,60.9887,12800.0
2013-09-17 12:20:00,90.1,90.2,90.09,90.2,33500.0,60.9887,61.0564,60.9819,61.0564,33500.0
2013-09-17 12:25:00,90.19,90.2,90.13,90.14,25100.0,61.0496,61.0564,61.009,61.0158,25100.0
2013-09-17 12:30:00,90.14,90.14,90.09,90.11,30100.0,61.0158,61.0158,60.9819,60.9954,30100.0
2013-09-17 12:35:00,90.1,90.1,90.05,90.05,22000.0,60.9887,60.9887,60.9548,60.9548,22000.0
2013-09-17 12:40:00,90.04,90.06,90.03,90.06,15900.0,60.9481,60.9616,60.9413,60.9616,15900.0
2013-09-17 12:45:00,90.06,90.08,90.04,90.07,22500.0,60.9616,60.9751,60.9481,60.9684,22500.0
2013-09-17 12:50:00,90.06,90.08,90.01,90.08,29000.0,60.9616,60.9751,60.9278,60.9751,29000.0
2013-09-17 12:55:00,90.07,90.16,90.07,90.13,22100.0,60.9684,61.0293,60.9684,61.009,22100.0
2013-09-17 13:00:00,90.13,90.18,90.09,90.12,41700.0,61.009,61.0428,60.9819,61.0022,41700.0
2013-09-17 13:05:00,90.11,90.12,90.06,90.06,15900.0,60.9954,61.0022,60.9616,60.9616,15900.0
2013-09-17 13:10:00,90.06,90.07,90.02,90.03,22100.0,60.9616,60.9684,60.9345,60.9413,22100.0
2013-09-17 13:15:00,90.02,90.03,89.91,89.91,27500.0,60.9345,60.9413,60.8601,60.8601,27500.0
2013-09-17 13:20:00,89.91,89.95,89.86,89.93,31600.0,60.8601,60.8871,60.8262,60.8736,31600.0
2013-09-17 13:25:00,89.93,89.96,89.93,89.95,11100.0,60.8736,60.8939,60.8736,60.8871,11100.0
2013-09-17 13:30:00,89.96,89.99,89.94,89.95,23900.0,60.8939,60.9142,60.8804,60.8871,23900.0
2013-09-17 13:35:00,89.95,89.95,89.83,89.84,17900.0,60.8871,60.8871,60.8059,60.8127,17900.0
2013-09-17 13:40:00,89.84,89.86,89.81,89.82,24500.0,60.8127,60.8262,60.7924,60.7991,24500.0
2013-09-17 13:45:00,89.81,89.82,89.79,89.79,15600.0,60.7924,60.7991,60.7788,60.7788,15600.0
2013-09-17 13:50:00,89.79,89.85,89.79,89.8,32400.0,60.7788,60.8195,60.7788,60.7856,32400.0
2013-09-17 13:55:00,89.8,89.86,89.79,89.85,14700.0,60.7856,60.8262,60.7788,60.8195,14700.0
2013-09-17 14:00:00,89.84,89.85,89.81,89.82,10900.0,60.8127,60.8195,60.7924,60.7991,10900.0
2013-09-17 14:05:00,89.82,89.84,89.79,89.8,15400.0,60.7991,60.8127,60.7788,60.7856,15400.0
2013-09-17 14:10:00,89.79,89.88,89.79,89.86,14600.0,60.7788,60.8398,60.7788,60.8262,14600.0
2013-09-17 14:15:00,89.87,89.89,89.87,89.88,11400.0,60.833,60.8465,60.833,60.8398,11400.0
2013-09-17 14:20:00,89.88,89.88,89.85,89.87,15500.0,60.8398,60.8398,60.8195,60.833,15500.0
2013-09-17 14:25:00,89.87,89.92,89.87,89.88,14600.0,60.833,60.8668,60.833,60.8398,14600.0
2013-09-17 14:30:00,89.89,89.9,89.82,89.82,20700.0,60.8465,60.8533,60.7991,60.7991,20700.0
2013-09-17 14:35:00,89.81,89.82,89.79,89.81,20000.0,60.7924,60.7991,60.7788,60.7924,20000.0
2013-09-17 14:40:00,89.81,89.83,89.79,89.8,17500.0,60.7924,60.8059,60.7788,60.7856,17500.0
2013-09-17 14:45:00,89.8,89.84,89.8,89.83,17200.0,60.7856,60.8127,60.7856,60.8059,17200.0
2013-09-17 14:50:00,89.83,89.84,89.79,89.84,17200.0,60.8059,60.8127,60.7788,60.8127,17200.0
2013-09-17 14:55:00,89.83,89.84,89.78,89.78,21200.0,60.8059,60.8127,60.7721,60.7721,21200.0
2013-09-17 15:00:00,89.79,89.81,89.77,89.77,24700.0,60.7788,60.7924,60.7653,60.7653,24700.0
2013-09-17 15:05:00,89.77,89.78,89.75,89.76,31400.0,60.7653,60.7721,60.7518,60.7585,31400.0
2013-09-17 15:10:00,89.75,89.79,89.75,89.76,64100.0,60.7518,60.7788,60.7518,60.7585,64100.0
2013-09-17 15:15:00,89.76,89.8,89.75,89.8,23000.0,60.7585,60.7856,60.7518,60.7856,23000.0
2013-09-17 15:20:00,89.81,89.83,89.79,89.82,22000.0,60.7924,60.8059,60.7788,60.7991,22000.0
2013-09-17 15:25:00,89.81,89.92,89.8,89.89,53600.0,60.7924,60.8668,60.7856,60.8465,53600.0
2013-09-17 15:30:00,89.89,89.9,89.87,89.89,48100.0,60.8465,60.8533,60.833,60.8465,48100.0
2013-09-17 15:35:00,89.89,89.93,89.87,89.89,34900.0,60.8465,60.8736,60.833,60.8465,34900.0
2013-09-17 15:40:00,89.88,89.92,89.87,89.89,30000.0,60.8398,60.8668,60.833,60.8465,30000.0
2013-09-17 15:45:00,89.89,89.93,89.89,89.91,41300.0,60.8465,60.8736,60.8465,60.8601,41300.0
2013-09-17 15:50:00,89.92,89.94,89.87,89.88,64800.0,60.8668,60.8804,60.833,60.8398,64800.0
2013-09-17 15:55:00,89.87,89.9,89.79,89.9,119500.0,60.833,60.8533,60.7788,60.8533,119500.0
2013-09-18 09:30:00,89.99,90.16,89.98,90.09,73400.0,60.9142,61.0293,60.9075,60.9819,73400.0
2013-09-18 09:35:00,90.09,90.36,90.08,90.18,59000.0,60.9819,61.1647,60.9751,61.0428,59000.0
2013-09-18 09:40:00,90.18,90.23,90.05,90.15,34100.0,61.0428,61.0767,60.9548,61.0225,34100.0
2013-09-18 09:45:00,90.13,90.25,90.07,90.24,43500.0,61.009,61.0902,60.9684,61.0834,43500.0
2013-09-18 09:50:00,90.24,90.36,90.24,90.32,29700.0,61.0834,61.1647,61.0834,61.1376,29700.0
2013-09-18 09:55:00,90.35,90.5,90.28,90.28,34300.0,61.1579,61.2594,61.1105,61.1105,34300.0
2013-09-18 10:00:00,90.28,90.31,90.13,90.22,35700.0,61.1105,61.1308,61.009,61.0699,35700.0
2013-09-18 10:05:00,90.22,90.26,90.12,90.14,54100.0,61.0699,61.097,61.0022,61.0158,54100.0
2013-09-18 10:10:00,90.16,90.27,90.07,90.24,39100.0,61.0293,61.1038,60.9684,61.0834,39100.0
2013-09-18 10:15:00,90.26,90.29,90.09,90.09,24700.0,61.097,61.1173,60.9819,60.9819,24700.0
2013-09-18 10:20:00,90.08,90.09,89.9,89.98,56300.0,60.9751,60.9819,60.8533,60.9075,56300.0
2013-09-18 10:25:00,89.97,89.99,89.89,89.9,41200.0,60.9007,60.9142,60.8465,60.8533,41200.0
2013-09-18 10:30:00,89.88,89.94,89.86,89.9,30300.0,60.8398,60.8804,60.8262,60.8533,30300.0
2013-09-18 10:35:00,89.91,89.92,89.83,89.91,37500.0,60.8601,60.8668,60.8059,60.8601,37500.0
2013-09-18 10:40:00,89.92,90.0,89.89,89.91,24500.0,60.8668,60.921,60.8465,60.8601,24500.0
2013-09-18 10:45:00,89.91,89.91,89.77,89.82,21700.0,60.8601,60.8601,60.7653,60.7991,21700.0
2013-09-18 10:50:00,89.82,89.99,89.8,89.93,26100.0,60.7991,60.9142,60.7856,60.8736,26100.0
2013-09-18 10:55:00,89.93,90.01,89.92,89.98,30100.0,60.8736,60.9278,60.8668,60.9075,30100.0
2013-09-18 11:00:00,89.98,89.99,89.91,89.99,17000.0,60.9075,60.9142,60.8601,60.9142,17000.0
2013-09-18 11:05:00,89.97,90.01,89.91,89.96,32100.0,60.9007,60.9278,60.8601,60.8939,32100.0
2013-09-18 11:10:00,89.97,89.99,89.88,89.9,32700.0,60.9007,60.9142,60.8398,60.8533,32700.0
2013-09-18 11:15:00,89.9,89.91,89.87,89.91,22400.0,60.8533,60.8601,60.833,60.8601,22400.0
2013-09-18 11:20:00,89.91,89.93,89.89,89.93,17100.0,60.8601,60.8736,60.8465,60.8736,17100.0
2013-09-18 11:25:00,89.93,89.93,89.86,89.86,13600.0,60.8736,60.8736,60.8262,60.8262,13600.0
2013-09-18 11:30:00,89.86,89.87,89.76,89.84,23500.0,60.8262,60.833,60.7585,60.8127,23500.0
2013-09-18 11:35:00,89.85,89.9,89.84,89.86,17400.0,60.8195,60.8533,60.8127,60.8262,17400.0
2013-09-18 11:40:00,89.85,89.86,89.75,89.81,28000.0,60.8195,60.8262,60.7518,60.7924,28000.0
2013-09-18 11:45:00,89.8,89.81,89.77,89.77,13800.0,60.7856,60.7924,60.7653,60.7653,13800.0
2013-09-18 11:50:00,89.77,89.8,89.75,89.8,30100.0,60.7653,60.7856,60.7518,60.7856,30100.0
2013-09-18 11:55:00,89.8,89.81,89.76,89.77,16000.0,60.7856,60.7924,60.7585,60.7653,16000.0
2013-09-18 12:00:00,89.77,89.77,89.75,89.76,28900.0,60.7653,60.7653,60.7518,60.7585,28900.0
2013-09-18 12:05:00,89.76,89.79,89.75,89.77,18300.0,60.7585,60.7788,60.7518,60.7653,18300.0
2013-09-18 12:10:00,89.78,89.8,89.77,89.77,18500.0,60.7721,60.7856,60.7653,60.7653,18500.0
2013-09-18 12:15:00,89.77,89.78,89.75,89.76,18600.0,60.7653,60.7721,60.7518,60.7585,18600.0
2013-09-18 12:20:00,89.77,89.8,89.75,89.76,17300.0,60.7653,60.7856,60.7518,60.7585,17300.0
2013-09-18 12:25:00,89.76,89.78,89.75,89.76,46000.0,60.7585,60.7721,60.7518,60.7585,46000.0
2013-09-18 12:30:00,89.77,89.82,89.77,89.82,15300.0,60.7653,60.7991,60.7653,60.7991,15300.0
2013-09-18 12:35:00,89.84,89.88,89.82,89.87,36800.0,60.8127,60.8398,60.7991,60.833,36800.0
2013-09-18 12:40:00,89.88,89.91,89.85,89.87,44700.0,60.8398,60.8601,60.8195,60.833,44700.0
2013-09-18 12:45:00,89.86,89.87,89.83,89.85,37600.0,60.8262,60.833,60.8059,60.8195,37600.0
2013-09-18 12:50:00,89.84,89.87,89.82,89.83,51000.0,60.8127,60.833,60.7991,60.8059,51000.0
2013-09-18 12:55:00,89.83,89.9,89.82,89.88,20000.0,60.8059,60.8533,60.7991,60.8398,20000.0
2013-09-18 13:00:00,89.89,89.9,89.77,89.8,25400.0,60.8465,60.8533,60.7653,60.7856,25400.0
2013-09-18 13:05:00,89.8,89.84,89.79,89.79,32300.0,60.7856,60.8127,60.7788,60.7788,32300.0
2013-09-18 13:10:00,89.8,89.81,89.78,89.79,12200.0,60.7856,60.7924,60.7721,60.7788,12200.0
2013-09-18 13:15:00,89.78,89.83,89.78,89.83,41800.0,60.7721,60.8059,60.7721,60.8059,41800.0
2013-09-18 13:20:00,89.83,89.83,89.79,89.82,14400.0,60.8059,60.8059,60.7788,60.7991,14400.0
2013-09-18 13:25:00,89.82,89.85,89.81,89.84,40500.0,60.7991,60.8195,60.7924,60.8127,40500.0
2013-09-18 13:30:00,89.85,89.89,89.83,89.83,43800.0,60.8195,60.8465,60.8059,60.8059,43800.0
2013-09-18 13:35:00,89.84,89.92,89.84,89.85,39600.0,60.8127,60.8668,60.8127,60.8195,39600.0
2013-09-18 13:40:00,89.84,89.92,89.84,89.92,17000.0,60.8127,60.8668,60.8127,60.8668,17000.0
2013-09-18 13:45:00,89.91,89.99,89.91,89.97,18800.0,60.8601,60.9142,60.8601,60.9007,18800.0
2013-09-18 13:50:00,89.98,89.99,89.96,89.98,25300.0,60.9075,60.9142,60.8939,60.9075,25300.0
2013-09-18 13:55:00,89.99,90.0,89.96,89.96,72800.0,60.9142,60.921,60.8939,60.8939,72800.0
2013-09-18 14:00:00,89.97,90.7,89.97,90.52,120100.0,60.9007,61.3948,60.9007,61.273,120100.0
2013-09-18 14:05:00,90.51,90.54,90.33,90.42,72100.0,61.2662,61.2865,61.1444,61.2053,72100.0
2013-09-18 14:10:00,90.43,90.56,90.42,90.49,121200.0,61.2121,61.3001,61.2053,61.2527,121200.0
2013-09-18 14:15:00,90.48,90.5,90.44,90.48,78100.0,61.2459,61.2594,61.2188,61.2459,78100.0
2013-09-18 14:20:00,90.48,90.62,90.47,90.53,129300.0,61.2459,61.3407,61.2391,61.2797,129300.0
2013-09-18 14:25:00,90.53,90.55,90.41,90.42,49600.0,61.2797,61.2933,61.1985,61.2053,49600.0
2013-09-18 14:30:00,90.43,90.49,90.41,90.46,96600.0,61.2121,61.2527,61.1985,61.2324,96600.0
2013-09-18 14:35:00,90.47,90.52,90.38,90.52,55900.0,61.2391,61.273,61.1782,61.273,55900.0
2013-09-18 14:40:00,90.52,90.55,90.51,90.55,40200.0,61.273,61.2933,61.2662,61.2933,40200.0
2013-09-18 14:45:00,90.56,90.57,90.5,90.56,49100.0,61.3001,61.3068,61.2594,61.3001,49100.0
2013-09-18 14:50:00,90.55,90.61,90.55,90.61,68300.0,61.2933,61.3339,61.2933,61.3339,68300.0
2013-09-18 14:55:00,90.61,90.94,90.61,90.94,43300.0,61.3339,61.5573,61.3339,61.5573,43300.0
2013-09-18 15:00:00,90.94,91.01,90.93,90.98,89300.0,61.5573,61.6047,61.5505,61.5844,89300.0
2013-09-18 15:05:00,90.97,90.99,90.88,90.94,49900.0,61.5776,61.5911,61.5167,61.5573,49900.0
2013-09-18 15:10:00,90.93,90.93,90.8,90.83,31600.0,61.5505,61.5505,61.4625,61.4828,31600.0
2013-09-18 15:15:00,90.83,90.91,90.82,90.82,38100.0,61.4828,61.537,61.476,61.476,38100.0
2013-09-18 15:20:00,90.82,90.83,90.71,90.83,60600.0,61.476,61.4828,61.4016,61.4828,60600.0
2013-09-18 15:25:00,90.83,90.85,90.78,90.78,61000.0,61.4828,61.4964,61.449,61.449,61000.0
2013-09-18 15:30:00,90.79,90.85,90.79,90.83,69800.0,61.4557,61.4964,61.4557,61.4828,69800.0
2013-09-18 15:35:00,90.83,91.0,90.8,90.99,86300.0,61.4828,61.5979,61.4625,61.5911,86300.0
2013-09-18 15:40:00,91.0,91.06,90.98,91.06,135200.0,61.5979,61.6385,61.5844,61.6385,135200.0
2013-09-18 15:45:00,91.05,91.1,90.98,90.98,144500.0,61.6317,61.6656,61.5844,61.5844,144500.0
2013-09-18 15:50:00,90.98,91.0,90.86,90.9,145900.0,61.5844,61.5979,61.5031,61.5302,145900.0
2013-09-18 15:55:00,90.89,91.07,90.89,90.98,206700.0,61.5234,61.6453,61.5234,61.5844,206700.0
2013-09-19 09:30:00,90.95,91.06,90.81,91.06,92800.0,61.564,61.6385,61.4693,61.6385,92800.0
2013-09-19 09:35:00,91.05,91.19,91.02,91.08,55100.0,61.6317,61.7265,61.6114,61.652,55100.0
2013-09-19 09:40:00,91.08,91.16,91.01,91.13,44200.0,61.652,61.7062,61.6047,61.6859,44200.0
2013-09-19 09:45:00,91.09,91.14,91.03,91.11,42000.0,61.6588,61.6927,61.6182,61.6723,42000.0
2013-09-19 09:50:00,91.08,91.21,91.04,91.19,42600.0,61.652,61.74,61.625,61.7265,42600.0
2013-09-19 09:55:00,91.2,91.43,91.17,91.43,20400.0,61.7333,61.889,61.713,61.889,20400.0
2013-09-19 10:00:00,91.45,91.55,91.39,91.46,46200.0,61.9025,61.9702,61.8619,61.9093,46200.0
2013-09-19 10:05:00,91.49,91.51,91.3,91.41,31900.0,61.9296,61.9431,61.801,61.8754,31900.0
2013-09-19 10:10:00,91.4,91.46,91.36,91.37,31400.0,61.8686,61.9093,61.8416,61.8483,31400.0
2013-09-19 10:15:00,91.37,91.39,91.3,91.36,19300.0,61.8483,61.8619,61.801,61.8416,19300.0
2013-09-19 10:20:00,91.34,91.41,91.32,91.39,38500.0,61.828,61.8754,61.8145,61.8619,38500.0
2013-09-19 10:25:00,91.38,91.51,91.38,91.47,27000.0,61.8551,61.9431,61.8551,61.916,27000.0
2013-09-19 10:30:00,91.46,91.49,91.38,91.39,24800.0,61.9093,61.9296,61.8551,61.8619,24800.0
2013-09-19 10:35:00,91.39,91.42,91.33,91.42,31100.0,61.8619,61.8822,61.8213,61.8822,31100.0
2013-09-19 10:40:00,91.42,91.51,91.41,91.5,31700.0,61.8822,61.9431,61.8754,61.9363,31700.0
2013-09-19 10:45:00,91.51,91.51,91.4,91.47,37500.0,61.9431,61.9431,61.8686,61.916,37500.0
2013-09-19 10:50:00,91.48,91.53,91.38,91.44,30000.0,61.9228,61.9566,61.8551,61.8957,30000.0
2013-09-19 10:55:00,91.45,91.59,91.42,91.59,32100.0,61.9025,61.9973,61.8822,61.9973,32100.0
2013-09-19 11:00:00,91.59,91.69,91.58,91.65,20400.0,61.9973,62.065,61.9905,62.0379,20400.0
2013-09-19 11:05:00,91.65,91.66,91.46,91.46,17300.0,62.0379,62.0446,61.9093,61.9093,17300.0
2013-09-19 11:10:00,91.46,91.53,91.45,91.51,24300.0,61.9093,61.9566,61.9025,61.9431,24300.0
2013-09-19 11:15:00,91.51,91.57,91.45,91.56,47200.0,61.9431,61.9837,61.9025,61.977,47200.0
2013-09-19 11:20:00,91.56,91.56,91.48,91.53,31400.0,61.977,61.977,61.9228,61.9566,31400.0
2013-09-19 11:25:00,91.53,91.65,91.53,91.65,26100.0,61.9566,62.0379,61.9566,62.0379,26100.0
2013-09-19 11:30:00,91.65,91.69,91.43,91.48,39300.0,62.0379,62.065,61.889,61.9228,39300.0
2013-09-19 11:35:00,91.49,91.55,91.49,91.53,24100.0,61.9296,61.9702,61.9296,61.9566,24100.0
2013-09-19 11:40:00,91.53,91.65,91.5,91.57,30100.0,61.9566,62.0379,61.9363,61.9837,30100.0
2013-09-19 11:45:00,91.58,91.64,91.56,91.64,22400.0,61.9905,62.0311,61.977,62.0311,22400.0
2013-09-19 11:50:00,91.63,91.64,91.47,91.48,28700.0,62.0243,62.0311,61.916,61.9228,28700.0
2013-09-19 11:55:00,91.47,91.53,91.46,91.52,27100.0,61.916,61.9566,61.9093,61.9499,27100.0
2013-09-19 12:00:00,91.54,91.65,91.53,91.62,25500.0,61.9634,62.0379,61.9566,62.0176,25500.0
2013-09-19 12:05:00,91.64,91.67,91.6,91.6,22200.0,62.0311,62.0514,62.004,62.004,22200.0
2013-09-19 12:10:00,91.6,91.65,91.52,91.65,34500.0,62.004,62.0379,61.9499,62.0379,34500.0
2013-09-19 12:15:00,91.65,91.65,91.61,91.61,27600.0,62.0379,62.0379,62.0108,62.0108,27600.0
2013-09-19 12:20:00,91.62,91.67,91.61,91.64,32400.0,62.0176,62.0514,62.0108,62.0311,32400.0
2013-09-19 12:25:00,91.64,91.67,91.63,91.67,53400.0,62.0311,62.0514,62.0243,62.0514,53400.0
2013-09-19 12:30:00,91.67,91.68,91.64,91.66,24000.0,62.0514,62.0582,62.0311,62.0446,24000.0
2013-09-19 12:35:00,91.65,91.66,91.54,91.54,19800.0,62.0379,62.0446,61.9634,61.9634,19800.0
2013-09-19 12:40:00,91.55,91.6,91.54,91.6,19600.0,61.9702,62.004,61.9634,62.004,19600.0
2013-09-19 12:45:00,91.6,91.66,91.58,91.63,22000.0,62.004,62.0446,61.9905,62.0243,22000.0
2013-09-19 12:50:00,91.63,91.64,91.61,91.61,17900.0,62.0243,62.0311,62.0108,62.0108,17900.0
2013-09-19 12:55:00,91.6,91.66,91.54,91.58,35000.0,62.004,62.0446,61.9634,61.9905,35000.0
2013-09-19 13:00:00,91.59,91.63,91.56,91.58,52900.0,61.9973,62.0243,61.977,61.9905,52900.0
2013-09-19 13:05:00,91.58,91.62,91.52,91.52,17600.0,61.9905,62.0176,61.9499,61.9499,17600.0
2013-09-19 13:10:00,91.52,91.59,91.49,91.58,18700.0,61.9499,61.9973,61.9296,61.9905,18700.0
2013-09-19 13:15:00,91.58,91.66,91.57,91.65,25800.0,61.9905,62.0446,61.9837,62.0379,25800.0
2013-09-19 13:20:00,91.65,91.67,91.62,91.66,17600.0,62.0379,62.0514,62.0176,62.0446,17600.0
2013-09-19 13:25:00,91.67,91.68,91.66,91.66,12200.0,62.0514,62.0582,62.0446,62.0446,12200.0
2013-09-19 13:30:00,91.66,91.7,91.64,91.7,39400.0,62.0446,62.0717,62.0311,62.0717,39400.0
2013-09-19 13:35:00,91.7,91.79,91.65,91.79,34900.0,62.0717,62.1326,62.0379,62.1326,34900.0
2013-09-19 13:40:00,91.79,91.8,91.67,91.7,24000.0,62.1326,62.1394,62.0514,62.0717,24000.0
2013-09-19 13:45:00,91.71,91.77,91.71,91.75,26000.0,62.0785,62.1191,62.0785,62.1056,26000.0
2013-09-19 13:50:00,91.74,91.8,91.74,91.79,31900.0,62.0988,62.1394,62.0988,62.1326,31900.0
2013-09-19 13:55:00,91.78,91.8,91.76,91.77,25100.0,62.1259,62.1394,62.1123,62.1191,25100.0
2013-09-19 14:00:00,91.78,91.83,91.77,91.8,33800.0,62.1259,62.1597,62.1191,62.1394,33800.0
2013-09-19 14:05:00,91.8,91.89,91.77,91.89,23400.0,62.1394,62.2003,62.1191,62.2003,23400.0
2013-09-19 14:10:00,91.89,91.9,91.79,91.9,33300.0,62.2003,62.2071,62.1326,62.2071,33300.0
2013-09-19 14:15:00,91.9,91.95,91.88,91.9,35800.0,62.2071,62.2409,62.1936,62.2071,35800.0
2013-09-19 14:20:00,91.9,91.9,91.82,91.86,21000.0,62.2071,62.2071,62.1529,62.18,21000.0
2013-09-19 14:25:00,91.86,91.9,91.82,91.88,23400.0,62.18,62.2071,62.1529,62.1936,23400.0
2013-09-19 14:30:00,91.87,91.87,91.77,91.81,16900.0,62.1868,62.1868,62.1191,62.1462,16900.0
2013-09-19 14:35:00,91.8,91.84,91.76,91.84,38800.0,62.1394,62.1665,62.1123,62.1665,38800.0
2013-09-19 14:40:00,91.84,91.89,91.83,91.89,42500.0,62.1665,62.2003,62.1597,62.2003,42500.0
2013-09-19 14:45:00,91.89,91.91,91.85,91.88,36100.0,62.2003,62.2139,62.1733,62.1936,36100.0
2013-09-19 14:50:00,91.88,91.94,91.83,91.92,48700.0,62.1936,62.2342,62.1597,62.2206,48700.0
2013-09-19 14:55:00,91.92,91.93,91.88,91.89,40200.0,62.2206,62.2274,62.1936,62.2003,40200.0
2013-09-19 15:00:00,91.89,91.98,91.86,91.98,31000.0,62.2003,62.2613,62.18,62.2613,31000.0
2013-09-19 15:05:00,91.98,92.0,91.95,91.97,62200.0,62.2613,62.2748,62.2409,62.2545,62200.0
2013-09-19 15:10:00,91.97,92.0,91.93,91.98,55700.0,62.2545,62.2748,62.2274,62.2613,55700.0
2013-09-19 15:15:00,91.98,92.0,91.96,91.99,70400.0,62.2613,62.2748,62.2477,62.268,70400.0
2013-09-19 15:20:00,91.98,92.05,91.98,92.03,74200.0,62.2613,62.3086,62.2613,62.2951,74200.0
2013-09-19 15:25:00,92.02,92.02,91.97,91.99,44400.0,62.2883,62.2883,62.2545,62.268,44400.0
2013-09-19 15:30:00,91.99,92.0,91.92,91.94,43100.0,62.268,62.2748,62.2206,62.2342,43100.0
2013-09-19 15:35:00,91.94,91.94,91.87,91.88,56600.0,62.2342,62.2342,62.1868,62.1936,56600.0
2013-09-19 15:40:00,91.89,91.91,91.85,91.88,57200.0,62.2003,62.2139,62.1733,62.1936,57200.0
2013-09-19 15:45:00,91.87,91.87,91.67,91.7,99700.0,62.1868,62.1868,62.0514,62.0717,99700.0
2013-09-19 15:50:00,91.7,91.8,91.69,91.72,82600.0,62.0717,62.1394,62.065,62.0853,82600.0
2013-09-19 15:55:00,91.73,91.74,91.66,91.69,149500.0,62.092,62.0988,62.0446,62.065,149500.0
2013-09-20 09:30:00,91.73,91.91,91.43,91.73,682900.0,62.092,62.2139,61.889,62.092,682900.0
2013-09-20 09:35:00,91.75,92.12,91.75,92.0,50100.0,62.1056,62.356,62.1056,62.2748,50100.0
2013-09-20 09:40:00,91.96,92.04,91.79,91.8,29600.0,62.2477,62.3019,62.1326,62.1394,29600.0
2013-09-20 09:45:00,91.8,91.97,91.8,91.86,25200.0,62.1394,62.2545,62.1394,62.18,25200.0
2013-09-20 09:50:00,91.86,91.95,91.82,91.93,22400.0,62.18,62.2409,62.1529,62.2274,22400.0
2013-09-20 09:55:00,91.91,91.94,91.74,91.85,26000.0,62.2139,62.2342,62.0988,62.1733,26000.0
2013-09-20 10:00:00,91.86,91.98,91.84,91.89,23600.0,62.18,62.2613,62.1665,62.2003,23600.0
2013-09-20 10:05:00,91.89,91.9,91.82,91.87,24000.0,62.2003,62.2071,62.1529,62.1868,24000.0
2013-09-20 10:10:00,91.88,91.91,91.8,91.84,33600.0,62.1936,62.2139,62.1394,62.1665,33600.0
2013-09-20 10:15:00,91.84,91.86,91.78,91.82,20900.0,62.1665,62.18,62.1259,62.1529,20900.0
2013-09-20 10:20:00,91.84,91.88,91.8,91.88,28000.0,62.1665,62.1936,62.1394,62.1936,28000.0
2013-09-20 10:25:00,91.87,91.95,91.86,91.91,30800.0,62.1868,62.2409,62.18,62.2139,30800.0
2013-09-20 10:30:00,91.9,91.91,91.87,91.88,21000.0,62.2071,62.2139,62.1868,62.1936,21000.0
2013-09-20 10:35:00,91.87,91.91,91.87,91.89,17600.0,62.1868,62.2139,62.1868,62.2003,17600.0
2013-09-20 10:40:00,91.89,92.09,91.88,92.01,32300.0,62.2003,62.3357,62.1936,62.2816,32300.0
2013-09-20 10:45:00,92.0,92.03,91.93,92.03,12800.0,62.2748,62.2951,62.2274,62.2951,12800.0
2013-09-20 10:50:00,92.02,92.03,91.93,91.95,19900.0,62.2883,62.2951,62.2274,62.2409,19900.0
2013-09-20 10:55:00,91.95,91.98,91.9,91.97,18000.0,62.2409,62.2613,62.2071,62.2545,18000.0
2013-09-20 11:00:00,91.97,92.0,91.93,91.93,14300.0,62.2545,62.2748,62.2274,62.2274,14300.0
2013-09-20 11:05:00,91.93,91.96,91.85,91.85,22600.0,62.2274,62.2477,62.1733,62.1733,22600.0
2013-09-20 11:10:00,91.86,91.86,91.69,91.72,30600.0,62.18,62.18,62.065,62.0853,30600.0
2013-09-20 11:15:00,91.72,91.73,91.67,91.69,19100.0,62.0853,62.092,62.0514,62.065,19100.0
2013-09-20 11:20:00,91.69,91.7,91.6,91.62,23600.0,62.065,62.0717,62.004,62.0176,23600.0
2013-09-20 11:25:00,91.62,91.72,91.62,91.72,19200.0,62.0176,62.0853,62.0176,62.0853,19200.0
2013-09-20 11:30:00,91.73,91.79,91.72,91.75,25100.0,62.092,62.1326,62.0853,62.1056,25100.0
2013-09-20 11:35:00,91.75,91.76,91.68,91.68,20700.0,62.1056,62.1123,62.0582,62.0582,20700.0
2013-09-20 11:40:00,91.68,91.7,91.63,91.66,24300.0,62.0582,62.0717,62.0243,62.0446,24300.0
2013-09-20 11:45:00,91.66,91.7,91.65,91.67,17200.0,62.0446,62.0717,62.0379,62.0514,17200.0
2013-09-20 11:50:00,91.67,91.73,91.67,91.67,24200.0,62.0514,62.092,62.0514,62.0514,24200.0
2013-09-20 11:55:00,91.68,91.71,91.62,91.63,19800.0,62.0582,62.0785,62.0176,62.0243,19800.0
2013-09-20 12:00:00,91.62,91.72,91.62,91.72,38700.0,62.0176,62.0853,62.0176,62.0853,38700.0
2013-09-20 12:05:00,91.72,91.79,91.71,91.73,17400.0,62.0853,62.1326,62.0785,62.092,17400.0
2013-09-20 12:10:00,91.75,91.75,91.7,91.71,15400.0,62.1056,62.1056,62.0717,62.0785,15400.0
2013-09-20 12:15:00,91.72,91.78,91.72,91.76,18100.0,62.0853,62.1259,62.0853,62.1123,18100.0
2013-09-20 12:20:00,91.77,91.77,91.7,91.7,31100.0,62.1191,62.1191,62.0717,62.0717,31100.0
2013-09-20 12:25:00,91.69,91.73,91.67,91.72,20500.0,62.065,62.092,62.0514,62.0853,20500.0
2013-09-20 12:30:00,91.72,91.72,91.65,91.67,9600.0,62.0853,62.0853,62.0379,62.0514,9600.0
2013-09-20 12:35:00,91.67,91.77,91.67,91.73,29800.0,62.0514,62.1191,62.0514,62.092,29800.0
2013-09-20 12:40:00,91.74,91.76,91.71,91.76,17600.0,62.0988,62.1123,62.0785,62.1123,17600.0
2013-09-20 12:45:00,91.76,91.8,91.76,91.77,21000.0,62.1123,62.1394,62.1123,62.1191,21000.0
2013-09-20 12:50:00,91.77,91.8,91.77,91.78,17000.0,62.1191,62.1394,62.1191,62.1259,17000.0
2013-09-20 12:55:00,91.78,91.8,91.76,91.8,21400.0,62.1259,62.1394,62.1123,62.1394,21400.0
2013-09-20 13:00:00,91.8,91.81,91.75,91.75,24600.0,62.1394,62.1462,62.1056,62.1056,24600.0
2013-09-20 13:05:00,91.75,91.78,91.73,91.76,26000.0,62.1056,62.1259,62.092,62.1123,26000.0
2013-09-20 13:10:00,91.76,91.77,91.71,91.77,20600.0,62.1123,62.1191,62.0785,62.1191,20600.0
2013-09-20 13:15:00,91.78,91.79,91.71,91.74,21300.0,62.1259,62.1326,62.0785,62.0988,21300.0
2013-09-20 13:20:00,91.75,91.8,91.72,91.72,17700.0,62.1056,62.1394,62.0853,62.0853,17700.0
2013-09-20 13:25:00,91.71,91.81,91.71,91.79,27300.0,62.0785,62.1462,62.0785,62.1326,27300.0
2013-09-20 13:30:00,91.79,91.83,91.79,91.81,28800.0,62.1326,62.1597,62.1326,62.1462,28800.0
2013-09-20 13:35:00,91.82,91.83,91.75,91.79,17100.0,62.1529,62.1597,62.1056,62.1326,17100.0
2013-09-20 13:40:00,91.79,91.81,91.71,91.75,30400.0,62.1326,62.1462,62.0785,62.1056,30400.0
2013-09-20 13:45:00,91.75,91.83,91.75,91.83,16800.0,62.1056,62.1597,62.1056,62.1597,16800.0
2013-09-20 13:50:00,91.83,91.92,91.83,91.91,31700.0,62.1597,62.2206,62.1597,62.2139,31700.0
2013-09-20 13:55:00,91.91,91.94,91.78,91.78,36100.0,62.2139,62.2342,62.1259,62.1259,36100.0
2013-09-20 14:00:00,91.78,91.82,91.73,91.79,28500.0,62.1259,62.1529,62.092,62.1326,28500.0
2013-09-20 14:05:00,91.78,91.8,91.77,91.78,25500.0,62.1259,62.1394,62.1191,62.1259,25500.0
2013-09-20 14:10:00,91.79,91.88,91.79,91.88,17000.0,62.1326,62.1936,62.1326,62.1936,17000.0
2013-09-20 14:15:00,91.87,91.88,91.83,91.83,30100.0,62.1868,62.1936,62.1597,62.1597,30100.0
2013-09-20 14:20:00,91.84,91.9,91.77,91.9,87700.0,62.1665,62.2071,62.1191,62.2071,87700.0
2013-09-20 14:25:00,91.9,91.96,91.9,91.96,32200.0,62.2071,62.2477,62.2071,62.2477,32200.0
2013-09-20 14:30:00,91.97,91.97,91.89,91.89,20900.0,62.2545,62.2545,62.2003,62.2003,20900.0
2013-09-20 14:35:00,91.89,91.92,91.85,91.86,24800.0,62.2003,62.2206,62.1733,62.18,24800.0
2013-09-20 14:40:00,91.86,91.94,91.85,91.91,24400.0,62.18,62.2342,62.1733,62.2139,24400.0
2013-09-20 14:45:00,91.91,92.0,91.9,91.97,26400.0,62.2139,62.2748,62.2071,62.2545,26400.0
2013-09-20 14:50:00,91.97,92.01,91.96,92.01,31800.0,62.2545,62.2816,62.2477,62.2816,31800.0
2013-09-20 14:55:00,92.01,92.02,91.96,91.99,27200.0,62.2816,62.2883,62.2477,62.268,27200.0
2013-09-20 15:00:00,91.98,92.09,91.97,92.07,30100.0,62.2613,62.3357,62.2545,62.3222,30100.0
2013-09-20 15:05:00,92.07,92.1,92.02,92.02,41900.0,62.3222,62.3425,62.2883,62.2883,41900.0
2013-09-20 15:10:00,92.02,92.03,91.97,91.98,37800.0,62.2883,62.2951,62.2545,62.2613,37800.0
2013-09-20 15:15:00,91.99,92.04,91.93,91.95,40500.0,62.268,62.3019,62.2274,62.2409,40500.0
2013-09-20 15:20:00,91.94,91.97,91.86,91.86,53000.0,62.2342,62.2545,62.18,62.18,53000.0
2013-09-20 15:25:00,91.87,91.94,91.81,91.81,93000.0,62.1868,62.2342,62.1462,62.1462,93000.0
2013-09-20 15:30:00,91.81,91.82,91.64,91.64,95100.0,62.1462,62.1529,62.0311,62.0311,95100.0
2013-09-20 15:35:00,91.65,91.74,91.61,91.73,89500.0,62.0379,62.0988,62.0108,62.092,89500.0
2013-09-20 15:40:00,91.73,91.74,91.7,91.72,80300.0,62.092,62.0988,62.0717,62.0853,80300.0
2013-09-20 15:45:00,91.71,91.72,91.66,91.7,115500.0,62.0785,62.0853,62.0446,62.0717,115500.0
2013-09-20 15:50:00,91.7,91.7,91.66,91.7,104400.0,62.0717,62.0717,62.0446,62.0717,104400.0
2013-09-20 15:55:00,91.7,91.7,91.55,91.58,280700.0,62.0717,62.0717,61.9702,61.9905,280700.0
2013-09-23 09:30:00,91.51,91.59,91.15,91.42,56400.0,61.9431,61.9973,61.6994,61.8822,56400.0
2013-09-23 09:35:00,91.36,91.43,91.1,91.1,43400.0,61.8416,61.889,61.6656,61.6656,43400.0
2013-09-23 09:40:00,91.11,91.21,90.79,90.8,113700.0,61.6723,61.74,61.4557,61.4625,113700.0
2013-09-23 09:45:00,90.79,90.85,90.7,90.73,85600.0,61.4557,61.4964,61.3948,61.4151,85600.0
2013-09-23 09:50:00,90.74,90.81,90.68,90.71,49300.0,61.4219,61.4693,61.3813,61.4016,49300.0
2013-09-23 09:55:00,90.72,90.88,90.72,90.85,46600.0,61.4084,61.5167,61.4084,61.4964,46600.0
2013-09-23 10:00:00,90.85,91.0,90.84,90.86,104200.0,61.4964,61.5979,61.4896,61.5031,104200.0
2013-09-23 10:05:00,90.87,90.87,90.79,90.8,54500.0,61.5099,61.5099,61.4557,61.4625,54500.0
2013-09-23 10:10:00,90.8,90.86,90.75,90.8,39500.0,61.4625,61.5031,61.4287,61.4625,39500.0
2013-09-23 10:15:00,90.79,90.87,90.77,90.78,35300.0,61.4557,61.5099,61.4422,61.449,35300.0
2013-09-23 10:20:00,90.77,90.78,90.7,90.74,35600.0,61.4422,61.449,61.3948,61.4219,35600.0
2013-09-23 10:25:00,90.76,90.85,90.76,90.8,36200.0,61.4354,61.4964,61.4354,61.4625,36200.0
2013-09-23 10:30:00,90.8,90.81,90.74,90.75,65100.0,61.4625,61.4693,61.4219,61.4287,65100.0
2013-09-23 10:35:00,90.75,90.78,90.69,90.72,54300.0,61.4287,61.449,61.3881,61.4084,54300.0
2013-09-23 10:40:00,90.72,90.85,90.7,90.8,25100.0,61.4084,61.4964,61.3948,61.4625,25100.0
2013-09-23 10:45:00,90.8,90.83,90.68,90.68,62100.0,61.4625,61.4828,61.3813,61.3813,62100.0
2013-09-23 10:50:00,90.69,90.7,90.6,90.6,51400.0,61.3881,61.3948,61.3271,61.3271,51400.0
2013-09-23 10:55:00,90.6,90.6,90.48,90.52,58100.0,61.3271,61.3271,61.2459,61.273,58100.0
2013-09-23 11:00:00,90.52,90.58,90.48,90.53,44200.0,61.273,61.3136,61.2459,61.2797,44200.0
2013-09-23 11:05:00,90.52,90.53,90.43,90.43,36900.0,61.273,61.2797,61.2121,61.2121,36900.0
2013-09-23 11:10:00,90.43,90.45,90.36,90.41,48400.0,61.2121,61.2256,61.1647,61.1985,48400.0
2013-09-23 11:15:00,90.42,90.51,90.42,90.48,26700.0,61.2053,61.2662,61.2053,61.2459,26700.0
2013-09-23 11:20:00,90.48,90.51,90.43,90.47,38200.0,61.2459,61.2662,61.2121,61.2391,38200.0
2013-09-23 11:25:00,90.47,90.51,90.45,90.48,33600.0,61.2391,61.2662,61.2256,61.2459,33600.0
2013-09-23 11:30:00,90.48,90.54,90.48,90.53,39500.0,61.2459,61.2865,61.2459,61.2797,39500.0
2013-09-23 11:35:00,90.53,90.75,90.53,90.75,32000.0,61.2797,61.4287,61.2797,61.4287,32000.0
2013-09-23 11:40:00,90.75,90.82,90.75,90.82,19100.0,61.4287,61.476,61.4287,61.476,19100.0
2013-09-23 11:45:00,90.82,90.87,90.77,90.87,30200.0,61.476,61.5099,61.4422,61.5099,30200.0
2013-09-23 11:50:00,90.87,90.87,90.78,90.79,30700.0,61.5099,61.5099,61.449,61.4557,30700.0
2013-09-23 11:55:00,90.8,90.84,90.78,90.84,30600.0,61.4625,61.4896,61.449,61.4896,30600.0
2013-09-23 12:00:00,90.85,90.98,90.85,90.98,23300.0,61.4964,61.5844,61.4964,61.5844,23300.0
2013-09-23 12:05:00,90.98,91.09,90.98,91.06,25000.0,61.5844,61.6588,61.5844,61.6385,25000.0
2013-09-23 12:10:00,91.05,91.08,90.99,91.02,30100.0,61.6317,61.652,61.5911,61.6114,30100.0
2013-09-23 12:15:00,91.02,91.05,90.97,90.97,12200.0,61.6114,61.6317,61.5776,61.5776,12200.0
2013-09-23 12:20:00,90.97,91.04,90.97,90.99,12900.0,61.5776,61.625,61.5776,61.5911,12900.0
2013-09-23 12:25:00,90.99,91.05,90.96,91.05,15000.0,61.5911,61.6317,61.5708,61.6317,15000.0
2013-09-23 12:30:00,91.04,91.07,91.03,91.05,15600.0,61.625,61.6453,61.6182,61.6317,15600.0
2013-09-23 12:35:00,91.05,91.08,91.05,91.07,14900.0,61.6317,61.652,61.6317,61.6453,14900.0
2013-09-23 12:40:00,91.08,91.09,91.05,91.06,18200.0,61.652,61.6588,61.6317,61.6385,18200.0
2013-09-23 12:45:00,91.06,91.13,91.05,91.1,19800.0,61.6385,61.6859,61.6317,61.6656,19800.0
2013-09-23 12:50:00,91.11,91.11,91.05,91.09,17500.0,61.6723,61.6723,61.6317,61.6588,17500.0
2013-09-23 12:55:00,91.09,91.11,91.09,91.09,17500.0,61.6588,61.6723,61.6588,61.6588,17500.0
2013-09-23 13:00:00,91.09,91.11,91.09,91.11,12900.0,61.6588,61.6723,61.6588,61.6723,12900.0
2013-09-23 13:05:00,91.11,91.15,91.1,91.15,20600.0,61.6723,61.6994,61.6656,61.6994,20600.0
2013-09-23 13:10:00,91.15,91.16,91.09,91.11,27200.0,61.6994,61.7062,61.6588,61.6723,27200.0
2013-09-23 13:15:00,91.1,91.11,91.05,91.05,16400.0,61.6656,61.6723,61.6317,61.6317,16400.0
2013-09-23 13:20:00,91.06,91.11,91.05,91.09,17100.0,61.6385,61.6723,61.6317,61.6588,17100.0
2013-09-23 13:25:00,91.09,91.15,91.09,91.11,21200.0,61.6588,61.6994,61.6588,61.6723,21200.0
2013-09-23 13:30:00,91.11,91.11,91.09,91.11,13100.0,61.6723,61.6723,61.6588,61.6723,13100.0
2013-09-23 13:35:00,91.11,91.11,91.03,91.06,18600.0,61.6723,61.6723,61.6182,61.6385,18600.0
2013-09-23 13:40:00,91.07,91.12,91.07,91.11,13900.0,61.6453,61.6791,61.6453,61.6723,13900.0
2013-09-23 13:45:00,91.11,91.17,91.11,91.16,16200.0,61.6723,61.713,61.6723,61.7062,16200.0
2013-09-23 13:50:00,91.16,91.21,91.15,91.15,25800.0,61.7062,61.74,61.6994,61.6994,25800.0
2013-09-23 13:55:00,91.15,91.22,91.15,91.21,12800.0,61.6994,61.7468,61.6994,61.74,12800.0
2013-09-23 14:00:00,91.21,91.21,91.15,91.19,17300.0,61.74,61.74,61.6994,61.7265,17300.0
2013-09-23 14:05:00,91.2,91.2,91.17,91.19,14500.0,61.7333,61.7333,61.713,61.7265,14500.0
2013-09-23 14:10:00,91.2,91.21,91.18,91.19,20100.0,61.7333,61.74,61.7197,61.7265,20100.0
2013-09-23 14:15:00,91.19,91.22,91.17,91.22,15200.0,61.7265,61.7468,61.713,61.7468,15200.0
2013-09-23 14:20:00,91.22,91.22,91.15,91.15,19300.0,61.7468,61.7468,61.6994,61.6994,19300.0
2013-09-23 14:25:00,91.14,91.14,91.02,91.06,26500.0,61.6927,61.6927,61.6114,61.6385,26500.0
2013-09-23 14:30:00,91.06,91.08,91.02,91.05,33200.0,61.6385,61.652,61.6114,61.6317,33200.0
2013-09-23 14:35:00,91.05,91.09,91.03,91.07,21400.0,61.6317,61.6588,61.6182,61.6453,21400.0
2013-09-23 14:40:00,91.07,91.08,91.03,91.06,21100.0,61.6453,61.652,61.6182,61.6385,21100.0
2013-09-23 14:45:00,91.06,91.1,91.04,91.05,17700.0,61.6385,61.6656,61.625,61.6317,17700.0
2013-09-23 14:50:00,91.05,91.18,91.05,91.18,27600.0,61.6317,61.7197,61.6317,61.7197,27600.0
2013-09-23 14:55:00,91.18,91.18,91.1,91.14,25500.0,61.7197,61.7197,61.6656,61.6927,25500.0
2013-09-23 15:00:00,91.13,91.14,91.09,91.11,29600.0,61.6859,61.6927,61.6588,61.6723,29600.0
2013-09-23 15:05:00,91.11,91.19,91.1,91.18,29300.0,61.6723,61.7265,61.6656,61.7197,29300.0
2013-09-23 15:10:00,91.19,91.21,91.18,91.19,40500.0,61.7265,61.74,61.7197,61.7265,40500.0
2013-09-23 15:15:00,91.2,91.23,91.2,91.22,21400.0,61.7333,61.7536,61.7333,61.7468,21400.0
2013-09-23 15:20:00,91.22,91.22,91.15,91.16,43100.0,61.7468,61.7468,61.6994,61.7062,43100.0
2013-09-23 15:25:00,91.16,91.22,91.16,91.2,25100.0,61.7062,61.7468,61.7062,61.7333,25100.0
2013-09-23 15:30:00,91.19,91.2,91.11,91.16,85200.0,61.7265,61.7333,61.6723,61.7062,85200.0
2013-09-23 15:35:00,91.17,91.29,91.17,91.28,41200.0,61.713,61.7942,61.713,61.7874,41200.0
2013-09-23 15:40:00,91.28,91.37,91.25,91.32,103000.0,61.7874,61.8483,61.7671,61.8145,103000.0
2013-09-23 15:45:00,91.32,91.34,91.31,91.32,63200.0,61.8145,61.828,61.8077,61.8145,63200.0
2013-09-23 15:50:00,91.32,91.38,91.31,91.35,99100.0,61.8145,61.8551,61.8077,61.8348,99100.0
2013-09-23 15:55:00,91.36,91.37,91.25,91.29,147000.0,61.8416,61.8483,61.7671,61.7942,147000.0
2013-09-24 09:30:00,91.16,91.76,91.04,91.74,72900.0,61.7062,62.1123,61.625,62.0988,72900.0
2013-09-24 09:35:00,91.73,91.73,91.39,91.69,35300.0,62.092,62.092,61.8619,62.065,35300.0
2013-09-24 09:40:00,91.69,91.73,91.61,91.73,27400.0,62.065,62.092,62.0108,62.092,27400.0
2013-09-24 09:45:00,91.73,91.78,91.61,91.67,25300.0,62.092,62.1259,62.0108,62.0514,25300.0
2013-09-24 09:50:00,91.68,91.75,91.61,91.7,32300.0,62.0582,62.1056,62.0108,62.0717,32300.0
2013-09-24 09:55:00,91.7,91.91,91.63,91.82,29700.0,62.0717,62.2139,62.0243,62.1529,29700.0
2013-09-24 10:00:00,91.81,91.81,91.67,91.75,24900.0,62.1462,62.1462,62.0514,62.1056,24900.0
2013-09-24 10:05:00,91.75,91.78,91.72,91.73,27700.0,62.1056,62.1259,62.0853,62.092,27700.0
2013-09-24 10:10:00,91.72,91.8,91.72,91.74,21600.0,62.0853,62.1394,62.0853,62.0988,21600.0
2013-09-24 10:15:00,91.73,91.75,91.66,91.72,34100.0,62.092,62.1056,62.0446,62.0853,34100.0
2013-09-24 10:20:00,91.72,91.77,91.67,91.75,26700.0,62.0853,62.1191,62.0514,62.1056,26700.0
2013-09-24 10:25:00,91.75,91.8,91.71,91.79,33900.0,62.1056,62.1394,62.0785,62.1326,33900.0
2013-09-24 10:30:00,91.79,91.81,91.73,91.78,27300.0,62.1326,62.1462,62.092,62.1259,27300.0
2013-09-24 10:35:00,91.79,91.9,91.78,91.8,36000.0,62.1326,62.2071,62.1259,62.1394,36000.0
2013-09-24 10:40:00,91.8,91.87,91.79,91.84,24700.0,62.1394,62.1868,62.1326,62.1665,24700.0
2013-09-24 10:45:00,91.84,91.91,91.84,91.87,15700.0,62.1665,62.2139,62.1665,62.1868,15700.0
2013-09-24 10:50:00,91.89,91.99,91.89,91.97,23700.0,62.2003,62.268,62.2003,62.2545,23700.0
2013-09-24 10:55:00,91.98,91.98,91.9,91.9,13500.0,62.2613,62.2613,62.2071,62.2071,13500.0
2013-09-24 11:00:00,91.9,91.92,91.88,91.89,23500.0,62.2071,62.2206,62.1936,62.2003,23500.0
2013-09-24 11:05:00,91.89,91.9,91.86,91.86,22900.0,62.2003,62.2071,62.18,62.18,22900.0
2013-09-24 11:10:00,91.85,91.85,91.76,91.77,15200.0,62.1733,62.1733,62.1123,62.1191,15200.0
2013-09-24 11:15:00,91.77,91.83,91.76,91.81,22500.0,62.1191,62.1597,62.1123,62.1462,22500.0
2013-09-24 11:20:00,91.81,91.81,91.79,91.79,16400.0,62.1462,62.1462,62.1326,62.1326,16400.0
2013-09-24 11:25:00,91.79,91.8,91.72,91.72,18800.0,62.1326,62.1394,62.0853,62.0853,18800.0
2013-09-24 11:30:00,91.73,91.73,91.66,91.67,23900.0,62.092,62.092,62.0446,62.0514,23900.0
2013-09-24 11:35:00,91.66,91.67,91.65,91.67,23000.0,62.0446,62.0514,62.0379,62.0514,23000.0
2013-09-24 11:40:00,91.67,91.68,91.65,91.65,21500.0,62.0514,62.0582,62.0379,62.0379,21500.0
2013-09-24 11:45:00,91.65,91.66,91.64,91.65,14500.0,62.0379,62.0446,62.0311,62.0379,14500.0
2013-09-24 11:50:00,91.65,91.66,91.61,91.65,28100.0,62.0379,62.0446,62.0108,62.0379,28100.0
2013-09-24 11:55:00,91.64,91.66,91.62,91.65,97500.0,62.0311,62.0446,62.0176,62.0379,97500.0
2013-09-24 12:00:00,91.65,91.66,91.61,91.62,76400.0,62.0379,62.0446,62.0108,62.0176,76400.0
2013-09-24 12:05:00,91.62,91.65,91.61,91.64,58200.0,62.0176,62.0379,62.0108,62.0311,58200.0
2013-09-24 12:10:00,91.64,91.65,91.62,91.62,129900.0,62.0311,62.0379,62.0176,62.0176,129900.0
2013-09-24 12:15:00,91.62,91.62,91.57,91.57,85600.0,62.0176,62.0176,61.9837,61.9837,85600.0
2013-09-24 12:20:00,91.58,91.58,91.53,91.54,17800.0,61.9905,61.9905,61.9566,61.9634,17800.0
2013-09-24 12:25:00,91.54,91.56,91.52,91.54,23500.0,61.9634,61.977,61.9499,61.9634,23500.0
2013-09-24 12:30:00,91.54,91.55,91.52,91.53,22600.0,61.9634,61.9702,61.9499,61.9566,22600.0
2013-09-24 12:35:00,91.53,91.6,91.52,91.56,29800.0,61.9566,62.004,61.9499,61.977,29800.0
2013-09-24 12:40:00,91.57,91.66,91.57,91.66,10500.0,61.9837,62.0446,61.9837,62.0446,10500.0
2013-09-24 12:45:00,91.65,91.68,91.62,91.65,26300.0,62.0379,62.0582,62.0176,62.0379,26300.0
2013-09-24 12:50:00,91.63,91.64,91.58,91.58,15400.0,62.0243,62.0311,61.9905,61.9905,15400.0
2013-09-24 12:55:00,91.59,91.62,91.59,91.6,31800.0,61.9973,62.0176,61.9973,62.004,31800.0
2013-09-24 13:00:00,91.6,91.63,91.59,91.59,19600.0,62.004,62.0243,61.9973,61.9973,19600.0
2013-09-24 13:05:00,91.59,91.63,91.59,91.6,23000.0,61.9973,62.0243,61.9973,62.004,23000.0
2013-09-24 13:10:00,91.6,91.61,91.59,91.6,18500.0,62.004,62.0108,61.9973,62.004,18500.0
2013-09-24 13:15:00,91.6,91.6,91.59,91.59,6900.0,62.004,62.004,61.9973,61.9973,6900.0
2013-09-24 13:20:00,91.6,91.61,91.59,91.6,15600.0,62.004,62.0108,61.9973,62.004,15600.0
2013-09-24 13:25:00,91.6,91.63,91.6,91.61,28100.0,62.004,62.0243,62.004,62.0108,28100.0
2013-09-24 13:30:00,91.63,91.64,91.6,91.61,49700.0,62.0243,62.0311,62.004,62.0108,49700.0
2013-09-24 13:35:00,91.62,91.63,91.59,91.59,15700.0,62.0176,62.0243,61.9973,61.9973,15700.0
2013-09-24 13:40:00,91.59,91.61,91.57,91.6,12900.0,61.9973,62.0108,61.9837,62.004,12900.0
2013-09-24 13:45:00,91.59,91.62,91.58,91.6,36500.0,61.9973,62.0176,61.9905,62.004,36500.0
2013-09-24 13:50:00,91.6,91.6,91.57,91.57,16400.0,62.004,62.004,61.9837,61.9837,16400.0
2013-09-24 13:55:00,91.57,91.58,91.53,91.54,21800.0,61.9837,61.9905,61.9566,61.9634,21800.0
2013-09-24 14:00:00,91.53,91.63,91.53,91.61,12800.0,61.9566,62.0243,61.9566,62.0108,12800.0
2013-09-24 14:05:00,91.61,91.62,91.58,91.61,21400.0,62.0108,62.0176,61.9905,62.0108,21400.0
2013-09-24 14:10:00,91.62,91.62,91.56,91.56,23200.0,62.0176,62.0176,61.977,61.977,23200.0
2013-09-24 14:15:00,91.57,91.6,91.57,91.58,23500.0,61.9837,62.004,61.9837,61.9905,23500.0
2013-09-24 14:20:00,91.59,91.59,91.54,91.54,25900.0,61.9973,61.9973,61.9634,61.9634,25900.0
2013-09-24 14:25:00,91.54,91.54,91.46,91.47,20100.0,61.9634,61.9634,61.9093,61.916,20100.0
2013-09-24 14:30:00,91.47,91.51,91.46,91.51,8200.0,61.916,61.9431,61.9093,61.9431,8200.0
2013-09-24 14:35:00,91.51,91.51,91.47,91.47,19600.0,61.9431,61.9431,61.916,61.916,19600.0
2013-09-24 14:40:00,91.48,91.48,91.46,91.47,16300.0,61.9228,61.9228,61.9093,61.916,16300.0
2013-09-24 14:45:00,91.47,91.48,91.43,91.43,22100.0,61.916,61.9228,61.889,61.889,22100.0
2013-09-24 14:50:00,91.44,91.44,91.43,91.43,23800.0,61.8957,61.8957,61.889,61.889,23800.0
2013-09-24 14:55:00,91.43,91.44,91.42,91.42,22000.0,61.889,61.8957,61.8822,61.8822,22000.0
2013-09-24 15:00:00,91.42,91.42,91.3,91.34,47700.0,61.8822,61.8822,61.801,61.828,47700.0
2013-09-24 15:05:00,91.35,91.38,91.33,91.36,24700.0,61.8348,61.8551,61.8213,61.8416,24700.0
2013-09-24 15:10:00,91.34,91.4,91.33,91.4,26900.0,61.828,61.8686,61.8213,61.8686,26900.0
2013-09-24 15:15:00,91.41,91.5,91.41,91.49,33000.0,61.8754,61.9363,61.8754,61.9296,33000.0
2013-09-24 15:20:00,91.49,91.56,91.48,91.48,67000.0,61.9296,61.977,61.9228,61.9228,67000.0
2013-09-24 15:25:00,91.49,91.5,91.44,91.5,44100.0,61.9296,61.9363,61.8957,61.9363,44100.0
2013-09-24 15:30:00,91.5,91.5,91.43,91.43,52200.0,61.9363,61.9363,61.889,61.889,52200.0
2013-09-24 15:35:00,91.43,91.45,91.37,91.42,43600.0,61.889,61.9025,61.8483,61.8822,43600.0
2013-09-24 15:40:00,91.43,91.49,91.38,91.48,51400.0,61.889,61.9296,61.8551,61.9228,51400.0
2013-09-24 15:45:00,91.47,91.47,91.3,91.31,83700.0,61.916,61.916,61.801,61.8077,83700.0
2013-09-24 15:50:00,91.31,91.33,91.28,91.31,67100.0,61.8077,61.8213,61.7874,61.8077,67100.0
2013-09-24 15:55:00,91.31,91.32,91.18,91.27,132600.0,61.8077,61.8145,61.7197,61.7807,132600.0
2013-09-25 09:30:00,91.15,91.54,91.11,91.48,99800.0,61.6994,61.9634,61.6723,61.9228,99800.0
2013-09-25 09:35:00,91.49,91.49,91.18,91.4,39400.0,61.9296,61.9296,61.7197,61.8686,39400.0
2013-09-25 09:40:00,91.37,91.38,91.11,91.14,29500.0,61.8483,61.8551,61.6723,61.6927,29500.0
2013-09-25 09:45:00,91.14,91.23,90.96,91.22,44900.0,61.6927,61.7536,61.5708,61.7468,44900.0
2013-09-25 09:50:00,91.27,91.31,91.17,91.29,23800.0,61.7807,61.8077,61.713,61.7942,23800.0
2013-09-25 09:55:00,91.29,91.37,91.27,91.34,20700.0,61.7942,61.8483,61.7807,61.828,20700.0
2013-09-25 10:00:00,91.34,91.36,91.25,91.31,31600.0,61.828,61.8416,61.7671,61.8077,31600.0
2013-09-25 10:05:00,91.31,91.31,91.11,91.11,30600.0,61.8077,61.8077,61.6723,61.6723,30600.0
2013-09-25 10:10:00,91.11,91.12,90.99,91.06,22000.0,61.6723,61.6791,61.5911,61.6385,22000.0
2013-09-25 10:15:00,91.07,91.07,90.96,90.99,24400.0,61.6453,61.6453,61.5708,61.5911,24400.0
2013-09-25 10:20:00,90.98,91.02,90.92,90.99,28600.0,61.5844,61.6114,61.5437,61.5911,28600.0
2013-09-25 10:25:00,90.97,91.01,90.93,91.0,22100.0,61.5776,61.6047,61.5505,61.5979,22100.0
2013-09-25 10:30:00,91.0,91.03,90.94,90.97,37200.0,61.5979,61.6182,61.5573,61.5776,37200.0
2013-09-25 10:35:00,90.99,91.03,90.94,91.03,22300.0,61.5911,61.6182,61.5573,61.6182,22300.0
2013-09-25 10:40:00,91.02,91.09,90.99,91.01,25900.0,61.6114,61.6588,61.5911,61.6047,25900.0
2013-09-25 10:45:00,91.02,91.13,91.01,91.13,19300.0,61.6114,61.6859,61.6047,61.6859,19300.0
2013-09-25 10:50:00,91.13,91.25,91.13,91.25,19600.0,61.6859,61.7671,61.6859,61.7671,19600.0
2013-09-25 10:55:00,91.25,91.34,91.24,91.25,29100.0,61.7671,61.828,61.7603,61.7671,29100.0
2013-09-25 11:00:00,91.25,91.28,91.06,91.07,24500.0,61.7671,61.7874,61.6385,61.6453,24500.0
2013-09-25 11:05:00,91.08,91.14,91.07,91.14,17600.0,61.652,61.6927,61.6453,61.6927,17600.0
2013-09-25 11:10:00,91.14,91.21,91.11,91.21,13500.0,61.6927,61.74,61.6723,61.74,13500.0
2013-09-25 11:15:00,91.22,91.4,91.21,91.4,24100.0,61.7468,61.8686,61.74,61.8686,24100.0
2013-09-25 11:20:00,91.4,91.43,91.34,91.34,21600.0,61.8686,61.889,61.828,61.828,21600.0
2013-09-25 11:25:00,91.34,91.41,91.34,91.38,26700.0,61.828,61.8754,61.828,61.8551,26700.0
2013-09-25 11:30:00,91.36,91.43,91.36,91.43,12200.0,61.8416,61.889,61.8416,61.889,12200.0
2013-09-25 11:35:00,91.44,91.54,91.44,91.51,21800.0,61.8957,61.9634,61.8957,61.9431,21800.0
2013-09-25 11:40:00,91.51,91.53,91.45,91.45,21300.0,61.9431,61.9566,61.9025,61.9025,21300.0
2013-09-25 11:45:00,91.44,91.45,91.35,91.37,19500.0,61.8957,61.9025,61.8348,61.8483,19500.0
2013-09-25 11:50:00,91.38,91.43,91.38,91.43,8800.0,61.8551,61.889,61.8551,61.889,8800.0
2013-09-25 11:55:00,91.44,91.45,91.37,91.38,12800.0,61.8957,61.9025,61.8483,61.8551,12800.0
2013-09-25 12:00:00,91.37,91.39,91.3,91.39,15300.0,61.8483,61.8619,61.801,61.8619,15300.0
2013-09-25 12:05:00,91.39,91.42,91.38,91.39,15700.0,61.8619,61.8822,61.8551,61.8619,15700.0
2013-09-25 12:10:00,91.4,91.45,91.4,91.44,7900.0,61.8686,61.9025,61.8686,61.8957,7900.0
2013-09-25 12:15:00,91.43,91.48,91.43,91.45,11300.0,61.889,61.9228,61.889,61.9025,11300.0
2013-09-25 12:20:00,91.45,91.45,91.22,91.23,19000.0,61.9025,61.9025,61.7468,61.7536,19000.0
2013-09-25 12:25:00,91.23,91.3,91.2,91.3,15000.0,61.7536,61.801,61.7333,61.801,15000.0
2013-09-25 12:30:00,91.31,91.33,91.3,91.32,15200.0,61.8077,61.8213,61.801,61.8145,15200.0
2013-09-25 12:35:00,91.33,91.36,91.33,91.35,9700.0,61.8213,61.8416,61.8213,61.8348,9700.0
2013-09-25 12:40:00,91.36,91.37,91.32,91.32,31400.0,61.8416,61.8483,61.8145,61.8145,31400.0
2013-09-25 12:45:00,91.31,91.33,91.29,91.31,12900.0,61.8077,61.8213,61.7942,61.8077,12900.0
2013-09-25 12:50:00,91.3,91.3,91.24,91.25,11200.0,61.801,61.801,61.7603,61.7671,11200.0
2013-09-25 12:55:00,91.24,91.33,91.24,91.32,15500.0,61.7603,61.8213,61.7603,61.8145,15500.0
2013-09-25 13:00:00,91.33,91.4,91.33,91.37,13000.0,61.8213,61.8686,61.8213,61.8483,13000.0
2013-09-25 13:05:00,91.38,91.45,91.38,91.43,17100.0,61.8551,61.9025,61.8551,61.889,17100.0
2013-09-25 13:10:00,91.42,91.46,91.42,91.42,16700.0,61.8822,61.9093,61.8822,61.8822,16700.0
2013-09-25 13:15:00,91.41,91.41,91.33,91.33,11500.0,61.8754,61.8754,61.8213,61.8213,11500.0
2013-09-25 13:20:00,91.33,91.33,91.24,91.26,15800.0,61.8213,61.8213,61.7603,61.7739,15800.0
2013-09-25 13:25:00,91.26,91.27,91.18,91.26,23300.0,61.7739,61.7807,61.7197,61.7739,23300.0
2013-09-25 13:30:00,91.25,91.26,91.01,91.04,65700.0,61.7671,61.7739,61.6047,61.625,65700.0
2013-09-25 13:35:00,91.04,91.04,90.8,90.81,29900.0,61.625,61.625,61.4625,61.4693,29900.0
2013-09-25 13:40:00,90.82,90.86,90.75,90.75,51200.0,61.476,61.5031,61.4287,61.4287,51200.0
2013-09-25 13:45:00,90.75,90.88,90.75,90.87,26200.0,61.4287,61.5167,61.4287,61.5099,26200.0
2013-09-25 13:50:00,90.88,90.92,90.66,90.71,33900.0,61.5167,61.5437,61.3677,61.4016,33900.0
2013-09-25 13:55:00,90.72,90.99,90.72,90.98,78700.0,61.4084,61.5911,61.4084,61.5844,78700.0
2013-09-25 14:00:00,90.95,91.08,90.95,91.07,17100.0,61.564,61.652,61.564,61.6453,17100.0
2013-09-25 14:05:00,91.07,91.1,90.99,91.01,35100.0,61.6453,61.6656,61.5911,61.6047,35100.0
2013-09-25 14:10:00,91.01,91.06,90.98,91.04,23300.0,61.6047,61.6385,61.5844,61.625,23300.0
2013-09-25 14:15:00,91.04,91.08,91.0,91.05,23900.0,61.625,61.652,61.5979,61.6317,23900.0
2013-09-25 14:20:00,91.06,91.09,91.0,91.04,17900.0,61.6385,61.6588,61.5979,61.625,17900.0
2013-09-25 14:25:00,91.03,91.09,91.03,91.06,26000.0,61.6182,61.6588,61.6182,61.6385,26000.0
2013-09-25 14:30:00,91.05,91.05,91.0,91.0,15200.0,61.6317,61.6317,61.5979,61.5979,15200.0
2013-09-25 14:35:00,91.01,91.04,90.97,91.02,25600.0,61.6047,61.625,61.5776,61.6114,25600.0
2013-09-25 14:40:00,91.02,91.06,91.0,91.02,20300.0,61.6114,61.6385,61.5979,61.6114,20300.0
2013-09-25 14:45:00,91.04,91.25,91.04,91.25,62400.0,61.625,61.7671,61.625,61.7671,62400.0
2013-09-25 14:50:00,91.26,91.26,91.1,91.1,33100.0,61.7739,61.7739,61.6656,61.6656,33100.0
2013-09-25 14:55:00,91.1,91.12,91.0,91.0,26900.0,61.6656,61.6791,61.5979,61.5979,26900.0
2013-09-25 15:00:00,91.0,91.09,91.0,91.08,22500.0,61.5979,61.6588,61.5979,61.652,22500.0
2013-09-25 15:05:00,91.09,91.22,91.08,91.21,31100.0,61.6588,61.7468,61.652,61.74,31100.0
2013-09-25 15:10:00,91.2,91.36,91.2,91.25,44900.0,61.7333,61.8416,61.7333,61.7671,44900.0
2013-09-25 15:15:00,91.24,91.25,91.14,91.14,28400.0,61.7603,61.7671,61.6927,61.6927,28400.0
2013-09-25 15:20:00,91.14,91.16,91.07,91.1,31900.0,61.6927,61.7062,61.6453,61.6656,31900.0
2013-09-25 15:25:00,91.1,91.1,91.01,91.09,40300.0,61.6656,61.6656,61.6047,61.6588,40300.0
2013-09-25 15:30:00,91.07,91.11,91.03,91.11,30300.0,61.6453,61.6723,61.6182,61.6723,30300.0
2013-09-25 15:35:00,91.11,91.17,91.07,91.09,37700.0,61.6723,61.713,61.6453,61.6588,37700.0
2013-09-25 15:40:00,91.09,91.14,91.04,91.1,53700.0,61.6588,61.6927,61.625,61.6656,53700.0
2013-09-25 15:45:00,91.1,91.11,91.04,91.05,72100.0,61.6656,61.6723,61.625,61.6317,72100.0
2013-09-25 15:50:00,91.04,91.06,90.99,91.03,92700.0,61.625,61.6385,61.5911,61.6182,92700.0
2013-09-25 15:55:00,91.04,91.06,90.99,91.0,119200.0,61.625,61.6385,61.5911,61.5979,119200.0
2013-09-26 09:30:00,91.22,91.59,91.15,91.46,65500.0,61.7468,61.9973,61.6994,61.9093,65500.0
2013-09-26 09:35:00,91.49,91.56,91.3,91.36,26700.0,61.9296,61.977,61.801,61.8416,26700.0
2013-09-26 09:40:00,91.35,91.6,91.33,91.56,71900.0,61.8348,62.004,61.8213,61.977,71900.0
2013-09-26 09:45:00,91.54,91.65,91.49,91.54,89400.0,61.9634,62.0379,61.9296,61.9634,89400.0
2013-09-26 09:50:00,91.49,91.59,91.46,91.54,29300.0,61.9296,61.9973,61.9093,61.9634,29300.0
2013-09-26 09:55:00,91.54,91.55,91.48,91.49,24900.0,61.9634,61.9702,61.9228,61.9296,24900.0
2013-09-26 10:00:00,91.5,91.7,91.44,91.69,23200.0,61.9363,62.0717,61.8957,62.065,23200.0
2013-09-26 10:05:00,91.7,91.7,91.6,91.61,18500.0,62.0717,62.0717,62.004,62.0108,18500.0
2013-09-26 10:10:00,91.6,91.63,91.52,91.52,25900.0,62.004,62.0243,61.9499,61.9499,25900.0
2013-09-26 10:15:00,91.52,91.63,91.52,91.63,22000.0,61.9499,62.0243,61.9499,62.0243,22000.0
2013-09-26 10:20:00,91.63,91.72,91.56,91.59,23400.0,62.0243,62.0853,61.977,61.9973,23400.0
2013-09-26 10:25:00,91.6,91.68,91.6,91.62,17400.0,62.004,62.0582,62.004,62.0176,17400.0
2013-09-26 10:30:00,91.63,91.68,91.61,91.63,16600.0,62.0243,62.0582,62.0108,62.0243,16600.0
2013-09-26 10:35:00,91.63,91.63,91.56,91.6,17100.0,62.0243,62.0243,61.977,62.004,17100.0
2013-09-26 10:40:00,91.61,91.65,91.53,91.56,22800.0,62.0108,62.0379,61.9566,61.977,22800.0
2013-09-26 10:45:00,91.55,91.56,91.32,91.36,39600.0,61.9702,61.977,61.8145,61.8416,39600.0
2013-09-26 10:50:00,91.35,91.35,91.24,91.28,22500.0,61.8348,61.8348,61.7603,61.7874,22500.0
2013-09-26 10:55:00,91.26,91.33,91.2,91.32,13300.0,61.7739,61.8213,61.7333,61.8145,13300.0
2013-09-26 11:00:00,91.3,91.31,91.11,91.15,20900.0,61.801,61.8077,61.6723,61.6994,20900.0
2013-09-26 11:05:00,91.15,91.26,91.13,91.26,8400.0,61.6994,61.7739,61.6859,61.7739,8400.0
2013-09-26 11:10:00,91.25,91.28,91.18,91.26,19400.0,61.7671,61.7874,61.7197,61.7739,19400.0
2013-09-26 11:15:00,91.25,91.26,91.14,91.21,15800.0,61.7671,61.7739,61.6927,61.74,15800.0
2013-09-26 11:20:00,91.21,91.27,91.18,91.26,17700.0,61.74,61.7807,61.7197,61.7739,17700.0
2013-09-26 11:25:00,91.25,91.26,91.17,91.2,19900.0,61.7671,61.7739,61.713,61.7333,19900.0
2013-09-26 11:30:00,91.2,91.26,91.2,91.26,19300.0,61.7333,61.7739,61.7333,61.7739,19300.0
2013-09-26 11:35:00,91.26,91.31,91.22,91.22,14800.0,61.7739,61.8077,61.7468,61.7468,14800.0
2013-09-26 11:40:00,91.22,91.27,91.22,91.27,15900.0,61.7468,61.7807,61.7468,61.7807,15900.0
2013-09-26 11:45:00,91.27,91.3,91.24,91.24,15100.0,61.7807,61.801,61.7603,61.7603,15100.0
2013-09-26 11:50:00,91.23,91.25,91.19,91.22,20700.0,61.7536,61.7671,61.7265,61.7468,20700.0
2013-09-26 11:55:00,91.23,91.24,91.22,91.23,7200.0,61.7536,61.7603,61.7468,61.7536,7200.0
2013-09-26 12:00:00,91.23,91.28,91.23,91.23,19500.0,61.7536,61.7874,61.7536,61.7536,19500.0
2013-09-26 12:05:00,91.23,91.23,91.18,91.21,10300.0,61.7536,61.7536,61.7197,61.74,10300.0
2013-09-26 12:10:00,91.22,91.29,91.22,91.24,9300.0,61.7468,61.7942,61.7468,61.7603,9300.0
2013-09-26 12:15:00,91.24,91.29,91.21,91.26,24700.0,61.7603,61.7942,61.74,61.7739,24700.0
2013-09-26 12:20:00,91.26,91.29,91.23,91.23,19200.0,61.7739,61.7942,61.7536,61.7536,19200.0
2013-09-26 12:25:00,91.23,91.27,91.22,91.25,12200.0,61.7536,61.7807,61.7468,61.7671,12200.0
2013-09-26 12:30:00,91.23,91.29,91.23,91.25,24300.0,61.7536,61.7942,61.7536,61.7671,24300.0
2013-09-26 12:35:00,91.25,91.26,91.18,91.19,18900.0,61.7671,61.7739,61.7197,61.7265,18900.0
2013-09-26 12:40:00,91.19,91.2,91.13,91.14,12700.0,61.7265,61.7333,61.6859,61.6927,12700.0
2013-09-26 12:45:00,91.14,91.19,91.14,91.18,17600.0,61.6927,61.7265,61.6927,61.7197,17600.0
2013-09-26 12:50:00,91.15,91.15,91.07,91.11,15000.0,61.6994,61.6994,61.6453,61.6723,15000.0
2013-09-26 12:55:00,91.11,91.17,91.1,91.15,8100.0,61.6723,61.713,61.6656,61.6994,8100.0
2013-09-26 13:00:00,91.18,91.19,91.15,91.18,15200.0,61.7197,61.7265,61.6994,61.7197,15200.0
2013-09-26 13:05:00,91.2,91.22,91.17,91.17,10600.0,61.7333,61.7468,61.713,61.713,10600.0
2013-09-26 13:10:00,91.17,91.24,91.16,91.24,11900.0,61.713,61.7603,61.7062,61.7603,11900.0
2013-09-26 13:15:00,91.26,91.38,91.26,91.37,15400.0,61.7739,61.8551,61.7739,61.8483,15400.0
2013-09-26 13:20:00,91.38,91.38,91.33,91.38,58400.0,61.8551,61.8551,61.8213,61.8551,58400.0
2013-09-26 13:25:00,91.38,91.55,91.37,91.54,65900.0,61.8551,61.9702,61.8483,61.9634,65900.0
2013-09-26 13:30:00,91.55,91.61,91.55,91.57,43700.0,61.9702,62.0108,61.9702,61.9837,43700.0
2013-09-26 13:35:00,91.57,91.58,91.47,91.47,33500.0,61.9837,61.9905,61.916,61.916,33500.0
2013-09-26 13:40:00,91.48,91.5,91.3,91.32,49000.0,61.9228,61.9363,61.801,61.8145,49000.0
2013-09-26 13:45:00,91.31,91.38,91.31,91.37,23900.0,61.8077,61.8551,61.8077,61.8483,23900.0
2013-09-26 13:50:00,91.35,91.54,91.35,91.52,40300.0,61.8348,61.9634,61.8348,61.9499,40300.0
2013-09-26 13:55:00,91.52,91.65,91.52,91.57,42500.0,61.9499,62.0379,61.9499,61.9837,42500.0
2013-09-26 14:00:00,91.57,91.58,91.46,91.47,32600.0,61.9837,61.9905,61.9093,61.916,32600.0
2013-09-26 14:05:00,91.46,91.5,91.44,91.45,33700.0,61.9093,61.9363,61.8957,61.9025,33700.0
2013-09-26 14:10:00,91.44,91.52,91.42,91.45,54200.0,61.8957,61.9499,61.8822,61.9025,54200.0
2013-09-26 14:15:00,91.44,91.5,91.42,91.5,22900.0,61.8957,61.9363,61.8822,61.9363,22900.0
2013-09-26 14:20:00,91.51,91.51,91.4,91.4,36200.0,61.9431,61.9431,61.8686,61.8686,36200.0
2013-09-26 14:25:00,91.38,91.41,91.37,91.4,27400.0,61.8551,61.8754,61.8483,61.8686,27400.0
2013-09-26 14:30:00,91.41,91.41,91.34,91.41,21900.0,61.8754,61.8754,61.828,61.8754,21900.0
2013-09-26 14:35:00,91.42,91.42,91.34,91.39,19400.0,61.8822,61.8822,61.828,61.8619,19400.0
2013-09-26 14:40:00,91.39,91.39,91.28,91.38,24000.0,61.8619,61.8619,61.7874,61.8551,24000.0
2013-09-26 14:45:00,91.37,91.38,91.34,91.37,30200.0,61.8483,61.8551,61.828,61.8483,30200.0
2013-09-26 14:50:00,91.38,91.39,91.35,91.35,18500.0,61.8551,61.8619,61.8348,61.8348,18500.0
2013-09-26 14:55:00,91.34,91.39,91.34,91.38,19800.0,61.828,61.8619,61.828,61.8551,19800.0
2013-09-26 15:00:00,91.37,91.42,91.35,91.42,29900.0,61.8483,61.8822,61.8348,61.8822,29900.0
2013-09-26 15:05:00,91.42,91.54,91.41,91.5,41400.0,61.8822,61.9634,61.8754,61.9363,41400.0
2013-09-26 15:10:00,91.5,91.54,91.45,91.48,56200.0,61.9363,61.9634,61.9025,61.9228,56200.0
2013-09-26 15:15:00,91.48,91.55,91.47,91.51,31900.0,61.9228,61.9702,61.916,61.9431,31900.0
2013-09-26 15:20:00,91.52,91.55,91.47,91.54,26600.0,61.9499,61.9702,61.916,61.9634,26600.0
2013-09-26 15:25:00,91.53,91.56,91.48,91.51,41800.0,61.9566,61.977,61.9228,61.9431,41800.0
2013-09-26 15:30:00,91.51,91.56,91.48,91.53,73500.0,61.9431,61.977,61.9228,61.9566,73500.0
2013-09-26 15:35:00,91.52,91.59,91.52,91.56,40900.0,61.9499,61.9973,61.9499,61.977,40900.0
2013-09-26 15:40:00,91.57,91.58,91.54,91.57,45300.0,61.9837,61.9905,61.9634,61.9837,45300.0
2013-09-26 15:45:00,91.58,91.63,91.56,91.62,62500.0,61.9905,62.0243,61.977,62.0176,62500.0
2013-09-26 15:50:00,91.62,91.63,91.58,91.59,65400.0,62.0176,62.0243,61.9905,61.9973,65400.0
2013-09-26 15:55:00,91.6,91.79,91.59,91.79,210600.0,62.004,62.1326,61.9973,62.1326,210600.0
2013-09-27 09:30:00,91.5,91.7,91.43,91.56,59400.0,61.9363,62.0717,61.889,61.977,59400.0
2013-09-27 09:35:00,91.57,91.66,91.52,91.53,24200.0,61.9837,62.0446,61.9499,61.9566,24200.0
2013-09-27 09:40:00,91.54,91.54,91.25,91.28,19300.0,61.9634,61.9634,61.7671,61.7874,19300.0
2013-09-27 09:45:00,91.28,91.35,91.23,91.34,35200.0,61.7874,61.8348,61.7536,61.828,35200.0
2013-09-27 09:50:00,91.33,91.36,91.17,91.17,20200.0,61.8213,61.8416,61.713,61.713,20200.0
2013-09-27 09:55:00,91.17,91.21,91.08,91.17,35500.0,61.713,61.74,61.652,61.713,35500.0
2013-09-27 10:00:00,91.18,91.18,90.96,90.99,30000.0,61.7197,61.7197,61.5708,61.5911,30000.0
2013-09-27 10:05:00,91.0,91.02,90.93,90.96,45300.0,61.5979,61.6114,61.5505,61.5708,45300.0
2013-09-27 10:10:00,90.96,91.01,90.95,90.97,29200.0,61.5708,61.6047,61.564,61.5776,29200.0
2013-09-27 10:15:00,90.98,91.14,90.98,91.02,27400.0,61.5844,61.6927,61.5844,61.6114,27400.0
2013-09-27 10:20:00,91.04,91.05,91.0,91.02,18000.0,61.625,61.6317,61.5979,61.6114,18000.0
2013-09-27 10:25:00,91.03,91.03,90.96,90.98,35200.0,61.6182,61.6182,61.5708,61.5844,35200.0
2013-09-27 10:30:00,90.98,91.0,90.97,90.99,25300.0,61.5844,61.5979,61.5776,61.5911,25300.0
2013-09-27 10:35:00,91.0,91.0,90.93,90.94,26900.0,61.5979,61.5979,61.5505,61.5573,26900.0
2013-09-27 10:40:00,90.94,90.94,90.85,90.86,27600.0,61.5573,61.5573,61.4964,61.5031,27600.0
2013-09-27 10:45:00,90.88,90.99,90.88,90.98,20100.0,61.5167,61.5911,61.5167,61.5844,20100.0
2013-09-27 10:50:00,90.98,90.98,90.88,90.88,18500.0,61.5844,61.5844,61.5167,61.5167,18500.0
2013-09-27 10:55:00,90.88,90.9,90.87,90.88,17100.0,61.5167,61.5302,61.5099,61.5167,17100.0
2013-09-27 11:00:00,90.89,90.95,90.89,90.89,15700.0,61.5234,61.564,61.5234,61.5234,15700.0
2013-09-27 11:05:00,90.89,90.89,90.78,90.84,15800.0,61.5234,61.5234,61.449,61.4896,15800.0
2013-09-27 11:10:00,90.85,90.87,90.82,90.87,16700.0,61.4964,61.5099,61.476,61.5099,16700.0
2013-09-27 11:15:00,90.88,90.89,90.75,90.79,23300.0,61.5167,61.5234,61.4287,61.4557,23300.0
2013-09-27 11:20:00,90.79,90.82,90.78,90.8,24200.0,61.4557,61.476,61.449,61.4625,24200.0
2013-09-27 11:25:00,90.8,90.87,90.76,90.84,45700.0,61.4625,61.5099,61.4354,61.4896,45700.0
2013-09-27 11:30:00,90.84,90.9,90.82,90.9,20000.0,61.4896,61.5302,61.476,61.5302,20000.0
2013-09-27 11:35:00,90.89,91.0,90.88,90.95,36700.0,61.5234,61.5979,61.5167,61.564,36700.0
2013-09-27 11:40:00,90.94,90.94,90.84,90.86,19400.0,61.5573,61.5573,61.4896,61.5031,19400.0
2013-09-27 11:45:00,90.86,90.91,90.85,90.89,21000.0,61.5031,61.537,61.4964,61.5234,21000.0
2013-09-27 11:50:00,90.89,90.96,90.88,90.95,10800.0,61.5234,61.5708,61.5167,61.564,10800.0
2013-09-27 11:55:00,90.94,91.06,90.94,91.05,14700.0,61.5573,61.6385,61.5573,61.6317,14700.0
2013-09-27 12:00:00,91.05,91.12,91.05,91.1,11400.0,61.6317,61.6791,61.6317,61.6656,11400.0
2013-09-27 12:05:00,91.11,91.11,91.06,91.06,9200.0,61.6723,61.6723,61.6385,61.6385,9200.0
2013-09-27 12:10:00,91.06,91.06,90.97,90.98,12000.0,61.6385,61.6385,61.5776,61.5844,12000.0
2013-09-27 12:15:00,90.98,91.06,90.98,91.06,32200.0,61.5844,61.6385,61.5844,61.6385,32200.0
2013-09-27 12:20:00,91.06,91.06,90.97,91.0,28100.0,61.6385,61.6385,61.5776,61.5979,28100.0
2013-09-27 12:25:00,91.0,91.02,90.99,91.01,42200.0,61.5979,61.6114,61.5911,61.6047,42200.0
2013-09-27 12:30:00,91.01,91.02,90.99,91.01,18800.0,61.6047,61.6114,61.5911,61.6047,18800.0
2013-09-27 12:35:00,91.01,91.02,90.9,90.9,40100.0,61.6047,61.6114,61.5302,61.5302,40100.0
2013-09-27 12:40:00,90.9,90.95,90.87,90.94,18900.0,61.5302,61.564,61.5099,61.5573,18900.0
2013-09-27 12:45:00,90.94,90.95,90.91,90.92,14200.0,61.5573,61.564,61.537,61.5437,14200.0
2013-09-27 12:50:00,90.91,90.94,90.91,90.94,9200.0,61.537,61.5573,61.537,61.5573,9200.0
2013-09-27 12:55:00,90.94,91.01,90.94,91.01,10200.0,61.5573,61.6047,61.5573,61.6047,10200.0
2013-09-27 13:00:00,91.03,91.09,91.03,91.07,8800.0,61.6182,61.6588,61.6182,61.6453,8800.0
2013-09-27 13:05:00,91.06,91.07,91.05,91.07,9200.0,61.6385,61.6453,61.6317,61.6453,9200.0
2013-09-27 13:10:00,91.08,91.13,91.08,91.12,13100.0,61.652,61.6859,61.652,61.6791,13100.0
2013-09-27 13:15:00,91.11,91.12,91.04,91.04,23600.0,61.6723,61.6791,61.625,61.625,23600.0
2013-09-27 13:20:00,91.03,91.04,90.95,90.95,19700.0,61.6182,61.625,61.564,61.564,19700.0
2013-09-27 13:25:00,90.97,90.97,90.94,90.97,11300.0,61.5776,61.5776,61.5573,61.5776,11300.0
2013-09-27 13:30:00,90.97,91.04,90.95,91.03,13600.0,61.5776,61.625,61.564,61.6182,13600.0
2013-09-27 13:35:00,91.03,91.05,91.02,91.03,16500.0,61.6182,61.6317,61.6114,61.6182,16500.0
2013-09-27 13:40:00,91.03,91.14,91.03,91.12,14100.0,61.6182,61.6927,61.6182,61.6791,14100.0
2013-09-27 13:45:00,91.12,91.12,91.02,91.03,10500.0,61.6791,61.6791,61.6114,61.6182,10500.0
2013-09-27 13:50:00,91.04,91.15,91.04,91.15,15200.0,61.625,61.6994,61.625,61.6994,15200.0
2013-09-27 13:55:00,91.13,91.14,91.09,91.12,16200.0,61.6859,61.6927,61.6588,61.6791,16200.0
2013-09-27 14:00:00,91.12,91.14,91.11,91.12,9900.0,61.6791,61.6927,61.6723,61.6791,9900.0
2013-09-27 14:05:00,91.12,91.16,91.02,91.02,17300.0,61.6791,61.7062,61.6114,61.6114,17300.0
2013-09-27 14:10:00,91.02,91.09,91.02,91.07,19500.0,61.6114,61.6588,61.6114,61.6453,19500.0
2013-09-27 14:15:00,91.07,91.09,91.03,91.03,17100.0,61.6453,61.6588,61.6182,61.6182,17100.0
2013-09-27 14:20:00,91.04,91.04,91.02,91.04,8200.0,61.625,61.625,61.6114,61.625,8200.0
2013-09-27 14:25:00,91.03,91.05,91.01,91.02,14200.0,61.6182,61.6317,61.6047,61.6114,14200.0
2013-09-27 14:30:00,91.02,91.08,91.01,91.01,22000.0,61.6114,61.652,61.6047,61.6047,22000.0
2013-09-27 14:35:00,91.01,91.01,90.96,90.97,14800.0,61.6047,61.6047,61.5708,61.5776,14800.0
2013-09-27 14:40:00,90.97,91.01,90.97,91.01,14600.0,61.5776,61.6047,61.5776,61.6047,14600.0
2013-09-27 14:45:00,91.01,91.06,91.01,91.03,17500.0,61.6047,61.6385,61.6047,61.6182,17500.0
2013-09-27 14:50:00,91.03,91.08,91.02,91.06,12200.0,61.6182,61.652,61.6114,61.6385,12200.0
2013-09-27 14:55:00,91.06,91.08,91.0,91.01,22900.0,61.6385,61.652,61.5979,61.6047,22900.0
2013-09-27 15:00:00,91.01,91.06,91.01,91.03,17300.0,61.6047,61.6385,61.6047,61.6182,17300.0
2013-09-27 15:05:00,91.03,91.06,91.02,91.04,23500.0,61.6182,61.6385,61.6114,61.625,23500.0
2013-09-27 15:10:00,91.04,91.12,91.04,91.07,25800.0,61.625,61.6791,61.625,61.6453,25800.0
2013-09-27 15:15:00,91.06,91.09,91.04,91.09,24900.0,61.6385,61.6588,61.625,61.6588,24900.0
2013-09-27 15:20:00,91.09,91.13,91.09,91.12,26700.0,61.6588,61.6859,61.6588,61.6791,26700.0
2013-09-27 15:25:00,91.13,91.24,91.13,91.23,35000.0,61.6859,61.7603,61.6859,61.7536,35000.0
2013-09-27 15:30:00,91.23,91.26,91.21,91.24,45500.0,61.7536,61.7739,61.74,61.7603,45500.0
2013-09-27 15:35:00,91.24,91.27,91.22,91.23,56900.0,61.7603,61.7807,61.7468,61.7536,56900.0
2013-09-27 15:40:00,91.22,91.24,91.11,91.11,83500.0,61.7468,61.7603,61.6723,61.6723,83500.0
2013-09-27 15:45:00,91.11,91.17,91.03,91.05,108000.0,61.6723,61.713,61.6182,61.6317,108000.0
2013-09-27 15:50:00,91.05,91.28,91.05,91.23,100900.0,61.6317,61.7874,61.6317,61.7536,100900.0
2013-09-27 15:55:00,91.23,91.35,91.22,91.25,160600.0,61.7536,61.8348,61.7468,61.7671,160600.0
2013-09-30 09:30:00,90.69,91.25,90.45,91.12,74300.0,61.3881,61.7671,61.2256,61.6791,74300.0
2013-09-30 09:35:00,91.12,91.35,91.0,91.27,57400.0,61.6791,61.8348,61.5979,61.7807,57400.0
2013-09-30 09:40:00,91.22,91.47,91.22,91.46,52100.0,61.7468,61.916,61.7468,61.9093,52100.0
2013-09-30 09:45:00,91.46,91.46,91.07,91.2,32800.0,61.9093,61.9093,61.6453,61.7333,32800.0
2013-09-30 09:50:00,91.16,91.16,91.01,91.1,24000.0,61.7062,61.7062,61.6047,61.6656,24000.0
2013-09-30 09:55:00,91.1,91.18,91.04,91.15,23900.0,61.6656,61.7197,61.625,61.6994,23900.0
2013-09-30 10:00:00,91.16,91.25,91.14,91.16,18800.0,61.7062,61.7671,61.6927,61.7062,18800.0
2013-09-30 10:05:00,91.15,91.23,91.09,91.13,18400.0,61.6994,61.7536,61.6588,61.6859,18400.0
2013-09-30 10:10:00,91.12,91.15,91.1,91.14,15000.0,61.6791,61.6994,61.6656,61.6927,15000.0
2013-09-30 10:15:00,91.13,91.2,91.1,91.2,25100.0,61.6859,61.7333,61.6656,61.7333,25100.0
2013-09-30 10:20:00,91.21,91.34,91.19,91.29,12800.0,61.74,61.828,61.7265,61.7942,12800.0
2013-09-30 10:25:00,91.27,91.42,91.25,91.42,20300.0,61.7807,61.8822,61.7671,61.8822,20300.0
2013-09-30 10:30:00,91.42,91.45,91.37,91.41,27400.0,61.8822,61.9025,61.8483,61.8754,27400.0
2013-09-30 10:35:00,91.43,91.52,91.43,91.45,20100.0,61.889,61.9499,61.889,61.9025,20100.0
2013-09-30 10:40:00,91.45,91.61,91.42,91.61,39500.0,61.9025,62.0108,61.8822,62.0108,39500.0
2013-09-30 10:45:00,91.59,91.63,91.43,91.45,20400.0,61.9973,62.0243,61.889,61.9025,20400.0
2013-09-30 10:50:00,91.46,91.5,91.46,91.5,20600.0,61.9093,61.9363,61.9093,61.9363,20600.0
2013-09-30 10:55:00,91.5,91.56,91.49,91.55,12500.0,61.9363,61.977,61.9296,61.9702,12500.0
2013-09-30 11:00:00,91.54,91.66,91.54,91.62,23100.0,61.9634,62.0446,61.9634,62.0176,23100.0
2013-09-30 11:05:00,91.63,91.66,91.57,91.57,20700.0,62.0243,62.0446,61.9837,61.9837,20700.0
2013-09-30 11:10:00,91.58,91.58,91.48,91.48,23700.0,61.9905,61.9905,61.9228,61.9228,23700.0
2013-09-30 11:15:00,91.48,91.48,91.45,91.46,18900.0,61.9228,61.9228,61.9025,61.9093,18900.0
2013-09-30 11:20:00,91.46,91.49,91.45,91.45,15500.0,61.9093,61.9296,61.9025,61.9025,15500.0
2013-09-30 11:25:00,91.46,91.49,91.44,91.49,22500.0,61.9093,61.9296,61.8957,61.9296,22500.0
2013-09-30 11:30:00,91.5,91.56,91.5,91.52,8300.0,61.9363,61.977,61.9363,61.9499,8300.0
2013-09-30 11:35:00,91.52,91.56,91.52,91.56,8300.0,61.9499,61.977,61.9499,61.977,8300.0
2013-09-30 11:40:00,91.57,91.62,91.57,91.61,16300.0,61.9837,62.0176,61.9837,62.0108,16300.0
2013-09-30 11:45:00,91.62,91.66,91.59,91.6,12100.0,62.0176,62.0446,61.9973,62.004,12100.0
2013-09-30 11:50:00,91.6,91.62,91.59,91.59,12100.0,62.004,62.0176,61.9973,61.9973,12100.0
2013-09-30 11:55:00,91.59,91.76,91.59,91.75,20500.0,61.9973,62.1123,61.9973,62.1056,20500.0
2013-09-30 12:00:00,91.74,91.75,91.59,91.62,19400.0,62.0988,62.1056,61.9973,62.0176,19400.0
2013-09-30 12:05:00,91.62,91.65,91.58,91.58,10500.0,62.0176,62.0379,61.9905,61.9905,10500.0
2013-09-30 12:10:00,91.59,91.59,91.53,91.57,10300.0,61.9973,61.9973,61.9566,61.9837,10300.0
2013-09-30 12:15:00,91.57,91.57,91.51,91.54,10500.0,61.9837,61.9837,61.9431,61.9634,10500.0
2013-09-30 12:20:00,91.55,91.59,91.51,91.51,7800.0,61.9702,61.9973,61.9431,61.9431,7800.0
2013-09-30 12:25:00,91.52,91.55,91.52,91.53,5100.0,61.9499,61.9702,61.9499,61.9566,5100.0
2013-09-30 12:30:00,91.55,91.58,91.54,91.56,11000.0,61.9702,61.9905,61.9634,61.977,11000.0
2013-09-30 12:35:00,91.55,91.58,91.54,91.56,10600.0,61.9702,61.9905,61.9634,61.977,10600.0
2013-09-30 12:40:00,91.56,91.61,91.53,91.58,20000.0,61.977,62.0108,61.9566,61.9905,20000.0
2013-09-30 12:45:00,91.58,91.69,91.58,91.69,14000.0,61.9905,62.065,61.9905,62.065,14000.0
2013-09-30 12:50:00,91.69,91.69,91.63,91.64,11400.0,62.065,62.065,62.0243,62.0311,11400.0
2013-09-30 12:55:00,91.64,91.68,91.64,91.65,14000.0,62.0311,62.0582,62.0311,62.0379,14000.0
2013-09-30 13:00:00,91.65,91.7,91.64,91.68,15800.0,62.0379,62.0717,62.0311,62.0582,15800.0
2013-09-30 13:05:00,91.68,91.71,91.67,91.71,15000.0,62.0582,62.0785,62.0514,62.0785,15000.0
2013-09-30 13:10:00,91.7,91.71,91.65,91.65,9800.0,62.0717,62.0785,62.0379,62.0379,9800.0
2013-09-30 13:15:00,91.65,91.87,91.65,91.87,41900.0,62.0379,62.1868,62.0379,62.1868,41900.0
2013-09-30 13:20:00,91.87,91.87,91.78,91.78,10900.0,62.1868,62.1868,62.1259,62.1259,10900.0
2013-09-30 13:25:00,91.79,91.79,91.67,91.68,21000.0,62.1326,62.1326,62.0514,62.0582,21000.0
2013-09-30 13:30:00,91.67,91.71,91.66,91.7,12900.0,62.0514,62.0785,62.0446,62.0717,12900.0
2013-09-30 13:35:00,91.69,91.73,91.62,91.62,15500.0,62.065,62.092,62.0176,62.0176,15500.0
2013-09-30 13:40:00,91.63,91.67,91.62,91.66,7100.0,62.0243,62.0514,62.0176,62.0446,7100.0
2013-09-30 13:45:00,91.66,91.77,91.55,91.77,49700.0,62.0446,62.1191,61.9702,62.1191,49700.0
2013-09-30 13:50:00,91.78,91.81,91.71,91.71,9500.0,62.1259,62.1462,62.0785,62.0785,9500.0
2013-09-30 13:55:00,91.7,91.7,91.54,91.58,23200.0,62.0717,62.0717,61.9634,61.9905,23200.0
2013-09-30 14:00:00,91.59,91.64,91.58,91.62,12200.0,61.9973,62.0311,61.9905,62.0176,12200.0
2013-09-30 14:05:00,91.62,91.69,91.6,91.69,10700.0,62.0176,62.065,62.004,62.065,10700.0
2013-09-30 14:10:00,91.71,91.73,91.66,91.7,14300.0,62.0785,62.092,62.0446,62.0717,14300.0
2013-09-30 14:15:00,91.7,91.7,91.63,91.65,14200.0,62.0717,62.0717,62.0243,62.0379,14200.0
2013-09-30 14:20:00,91.66,91.66,91.59,91.62,13300.0,62.0446,62.0446,61.9973,62.0176,13300.0
2013-09-30 14:25:00,91.62,91.65,91.6,91.6,13900.0,62.0176,62.0379,62.004,62.004,13900.0
2013-09-30 14:30:00,91.6,91.72,91.6,91.71,22000.0,62.004,62.0853,62.004,62.0785,22000.0
2013-09-30 14:35:00,91.71,91.76,91.7,91.73,23800.0,62.0785,62.1123,62.0717,62.092,23800.0
2013-09-30 14:40:00,91.74,91.74,91.66,91.68,15400.0,62.0988,62.0988,62.0446,62.0582,15400.0
2013-09-30 14:45:00,91.67,91.71,91.65,91.67,18100.0,62.0514,62.0785,62.0379,62.0514,18100.0
2013-09-30 14:50:00,91.68,91.7,91.65,91.66,13900.0,62.0582,62.0717,62.0379,62.0446,13900.0
2013-09-30 14:55:00,91.65,91.65,91.56,91.56,23000.0,62.0379,62.0379,61.977,61.977,23000.0
2013-09-30 15:00:00,91.55,91.56,91.43,91.43,19100.0,61.9702,61.977,61.889,61.889,19100.0
2013-09-30 15:05:00,91.42,91.49,91.42,91.48,19300.0,61.8822,61.9296,61.8822,61.9228,19300.0
2013-09-30 15:10:00,91.48,91.48,91.38,91.39,19500.0,61.9228,61.9228,61.8551,61.8619,19500.0
2013-09-30 15:15:00,91.38,91.38,91.24,91.28,33800.0,61.8551,61.8551,61.7603,61.7874,33800.0
2013-09-30 15:20:00,91.27,91.42,91.26,91.38,19200.0,61.7807,61.8822,61.7739,61.8551,19200.0
2013-09-30 15:25:00,91.38,91.39,91.33,91.34,17400.0,61.8551,61.8619,61.8213,61.828,17400.0
2013-09-30 15:30:00,91.35,91.37,91.22,91.26,49600.0,61.8348,61.8483,61.7468,61.7739,49600.0
2013-09-30 15:35:00,91.25,91.41,91.24,91.29,72500.0,61.7671,61.8754,61.7603,61.7942,72500.0
2013-09-30 15:40:00,91.28,91.38,91.26,91.35,39900.0,61.7874,61.8551,61.7739,61.8348,39900.0
2013-09-30 15:45:00,91.36,91.48,91.31,91.33,64600.0,61.8416,61.9228,61.8077,61.8213,64600.0
2013-09-30 15:50:00,91.32,91.38,91.27,91.33,85800.0,61.8145,61.8551,61.7807,61.8213,85800.0
2013-09-30 15:55:00,91.33,91.44,91.25,91.41,160800.0,61.8213,61.8957,61.7671,61.8754,160800.0
2013-10-01 09:30:00,91.43,91.58,91.38,91.38,34700.0,61.889,61.9905,61.8551,61.8551,34700.0
2013-10-01 09:35:00,91.4,91.56,91.4,91.49,22400.0,61.8686,61.977,61.8686,61.9296,22400.0
2013-10-01 09:40:00,91.53,91.64,91.5,91.54,21100.0,61.9566,62.0311,61.9363,61.9634,21100.0
2013-10-01 09:45:00,91.49,91.65,91.49,91.65,19900.0,61.9296,62.0379,61.9296,62.0379,19900.0
2013-10-01 09:50:00,91.59,91.61,91.47,91.47,20100.0,61.9973,62.0108,61.916,61.916,20100.0
2013-10-01 09:55:00,91.47,91.52,91.37,91.5,11200.0,61.916,61.9499,61.8483,61.9363,11200.0
2013-10-01 10:00:00,91.46,91.63,91.4,91.63,19900.0,61.9093,62.0243,61.8686,62.0243,19900.0
2013-10-01 10:05:00,91.64,91.69,91.6,91.65,12300.0,62.0311,62.065,62.004,62.0379,12300.0
2013-10-01 10:10:00,91.63,91.67,91.41,91.44,17900.0,62.0243,62.0514,61.8754,61.8957,17900.0
2013-10-01 10:15:00,91.43,91.56,91.41,91.5,18300.0,61.889,61.977,61.8754,61.9363,18300.0
2013-10-01 10:20:00,91.53,91.72,91.53,91.71,26100.0,61.9566,62.0853,61.9566,62.0785,26100.0
2013-10-01 10:25:00,91.72,91.72,91.6,91.63,13500.0,62.0853,62.0853,62.004,62.0243,13500.0
2013-10-01 10:30:00,91.64,91.75,91.64,91.74,18700.0,62.0311,62.1056,62.0311,62.0988,18700.0
2013-10-01 10:35:00,91.73,91.74,91.66,91.66,14300.0,62.092,62.0988,62.0446,62.0446,14300.0
2013-10-01 10:40:00,91.67,91.69,91.63,91.64,16500.0,62.0514,62.065,62.0243,62.0311,16500.0
2013-10-01 10:45:00,91.64,91.64,91.55,91.57,7900.0,62.0311,62.0311,61.9702,61.9837,7900.0
2013-10-01 10:50:00,91.56,91.6,91.55,91.59,8400.0,61.977,62.004,61.9702,61.9973,8400.0
2013-10-01 10:55:00,91.6,91.69,91.56,91.57,27300.0,62.004,62.065,61.977,61.9837,27300.0
2013-10-01 11:00:00,91.58,91.6,91.53,91.56,15800.0,61.9905,62.004,61.9566,61.977,15800.0
2013-10-01 11:05:00,91.57,91.6,91.47,91.47,16400.0,61.9837,62.004,61.916,61.916,16400.0
2013-10-01 11:10:00,91.47,91.53,91.45,91.5,12600.0,61.916,61.9566,61.9025,61.9363,12600.0
2013-10-01 11:15:00,91.51,91.64,91.51,91.64,55400.0,61.9431,62.0311,61.9431,62.0311,55400.0
2013-10-01 11:20:00,91.63,91.65,91.6,91.63,16400.0,62.0243,62.0379,62.004,62.0243,16400.0
2013-10-01 11:25:00,91.63,91.63,91.57,91.57,16900.0,62.0243,62.0243,61.9837,61.9837,16900.0
2013-10-01 11:30:00,91.57,91.7,91.57,91.7,12900.0,61.9837,62.0717,61.9837,62.0717,12900.0
2013-10-01 11:35:00,91.69,91.71,91.67,91.69,10300.0,62.065,62.0785,62.0514,62.065,10300.0
2013-10-01 11:40:00,91.68,91.74,91.67,91.68,19200.0,62.0582,62.0988,62.0514,62.0582,19200.0
2013-10-01 11:45:00,91.68,91.73,91.68,91.72,6900.0,62.0582,62.092,62.0582,62.0853,6900.0
2013-10-01 11:50:00,91.72,91.76,91.7,91.7,5000.0,62.0853,62.1123,62.0717,62.0717,5000.0
2013-10-01 11:55:00,91.69,91.7,91.66,91.7,8300.0,62.065,62.0717,62.0446,62.0717,8300.0
2013-10-01 12:00:00,91.69,91.7,91.67,91.68,7700.0,62.065,62.0717,62.0514,62.0582,7700.0
2013-10-01 12:05:00,91.68,91.69,91.67,91.68,6500.0,62.0582,62.065,62.0514,62.0582,6500.0
2013-10-01 12:10:00,91.67,91.68,91.61,91.62,4600.0,62.0514,62.0582,62.0108,62.0176,4600.0
2013-10-01 12:15:00,91.62,91.65,91.58,91.65,9200.0,62.0176,62.0379,61.9905,62.0379,9200.0
2013-10-01 12:20:00,91.65,91.66,91.59,91.6,7900.0,62.0379,62.0446,61.9973,62.004,7900.0
2013-10-01 12:25:00,91.6,91.76,91.58,91.72,22100.0,62.004,62.1123,61.9905,62.0853,22100.0
2013-10-01 12:30:00,91.7,91.7,91.62,91.65,7700.0,62.0717,62.0717,62.0176,62.0379,7700.0
2013-10-01 12:35:00,91.65,91.66,91.59,91.6,6900.0,62.0379,62.0446,61.9973,62.004,6900.0
2013-10-01 12:40:00,91.6,91.66,91.6,91.65,13000.0,62.004,62.0446,62.004,62.0379,13000.0
2013-10-01 12:45:00,91.65,91.68,91.63,91.65,11500.0,62.0379,62.0582,62.0243,62.0379,11500.0
2013-10-01 12:50:00,91.65,91.66,91.62,91.64,16500.0,62.0379,62.0446,62.0176,62.0311,16500.0
2013-10-01 12:55:00,91.63,91.65,91.61,91.63,7800.0,62.0243,62.0379,62.0108,62.0243,7800.0
2013-10-01 13:00:00,91.63,91.69,91.63,91.69,7700.0,62.0243,62.065,62.0243,62.065,7700.0
2013-10-01 13:05:00,91.68,91.72,91.67,91.71,8900.0,62.0582,62.0853,62.0514,62.0785,8900.0
2013-10-01 13:10:00,91.71,91.72,91.68,91.69,4400.0,62.0785,62.0853,62.0582,62.065,4400.0
2013-10-01 13:15:00,91.71,91.79,91.7,91.79,5000.0,62.0785,62.1326,62.0717,62.1326,5000.0
2013-10-01 13:20:00,91.79,91.8,91.74,91.79,10600.0,62.1326,62.1394,62.0988,62.1326,10600.0
2013-10-01 13:25:00,91.77,91.78,91.71,91.71,8400.0,62.1191,62.1259,62.0785,62.0785,8400.0
2013-10-01 13:30:00,91.71,91.75,91.68,91.69,8200.0,62.0785,62.1056,62.0582,62.065,8200.0
2013-10-01 13:35:00,91.68,91.69,91.65,91.66,11000.0,62.0582,62.065,62.0379,62.0446,11000.0
2013-10-01 13:40:00,91.66,91.71,91.65,91.71,15400.0,62.0446,62.0785,62.0379,62.0785,15400.0
2013-10-01 13:45:00,91.71,91.75,91.67,91.68,8800.0,62.0785,62.1056,62.0514,62.0582,8800.0
2013-10-01 13:50:00,91.7,91.74,91.68,91.73,7800.0,62.0717,62.0988,62.0582,62.092,7800.0
2013-10-01 13:55:00,91.73,91.79,91.73,91.75,11700.0,62.092,62.1326,62.092,62.1056,11700.0
2013-10-01 14:00:00,91.75,91.75,91.69,91.7,21900.0,62.1056,62.1056,62.065,62.0717,21900.0
2013-10-01 14:05:00,91.7,91.76,91.7,91.75,31600.0,62.0717,62.1123,62.0717,62.1056,31600.0
2013-10-01 14:10:00,91.75,91.78,91.74,91.75,8100.0,62.1056,62.1259,62.0988,62.1056,8100.0
2013-10-01 14:15:00,91.74,91.75,91.68,91.7,7600.0,62.0988,62.1056,62.0582,62.0717,7600.0
2013-10-01 14:20:00,91.69,91.69,91.63,91.64,16300.0,62.065,62.065,62.0243,62.0311,16300.0
2013-10-01 14:25:00,91.63,91.63,91.55,91.61,42100.0,62.0243,62.0243,61.9702,62.0108,42100.0
2013-10-01 14:30:00,91.6,91.68,91.58,91.68,22800.0,62.004,62.0582,61.9905,62.0582,22800.0
2013-10-01 14:35:00,91.68,91.7,91.64,91.69,16000.0,62.0582,62.0717,62.0311,62.065,16000.0
2013-10-01 14:40:00,91.69,91.71,91.66,91.68,19900.0,62.065,62.0785,62.0446,62.0582,19900.0
2013-10-01 14:45:00,91.67,91.73,91.65,91.73,12100.0,62.0514,62.092,62.0379,62.092,12100.0
2013-10-01 14:50:00,91.72,91.75,91.7,91.73,14800.0,62.0853,62.1056,62.0717,62.092,14800.0
2013-10-01 14:55:00,91.72,91.76,91.71,91.76,13000.0,62.0853,62.1123,62.0785,62.1123,13000.0
2013-10-01 15:00:00,91.74,91.76,91.71,91.76,16200.0,62.0988,62.1123,62.0785,62.1123,16200.0
2013-10-01 15:05:00,91.74,91.8,91.73,91.8,45100.0,62.0988,62.1394,62.092,62.1394,45100.0
2013-10-01 15:10:00,91.79,91.79,91.75,91.75,22900.0,62.1326,62.1326,62.1056,62.1056,22900.0
2013-10-01 15:15:00,91.75,91.85,91.75,91.84,19800.0,62.1056,62.1733,62.1056,62.1665,19800.0
2013-10-01 15:20:00,91.84,91.84,91.75,91.77,18800.0,62.1665,62.1665,62.1056,62.1191,18800.0
2013-10-01 15:25:00,91.78,91.8,91.71,91.72,30200.0,62.1259,62.1394,62.0785,62.0853,30200.0
2013-10-01 15:30:00,91.73,91.76,91.66,91.66,69100.0,62.092,62.1123,62.0446,62.0446,69100.0
2013-10-01 15:35:00,91.66,91.69,91.61,91.65,71000.0,62.0446,62.065,62.0108,62.0379,71000.0
2013-10-01 15:40:00,91.66,91.68,91.61,91.63,34800.0,62.0446,62.0582,62.0108,62.0243,34800.0
2013-10-01 15:45:00,91.63,91.73,91.6,91.68,45300.0,62.0243,62.092,62.004,62.0582,45300.0
2013-10-01 15:50:00,91.7,91.74,91.6,91.61,75700.0,62.0717,62.0988,62.004,62.0108,75700.0
2013-10-01 15:55:00,91.61,91.82,91.57,91.82,157300.0,62.0108,62.1529,61.9837,62.1529,157300.0
2013-10-02 09:30:00,91.26,91.33,90.96,91.03,75600.0,61.7739,61.8213,61.5708,61.6182,75600.0
2013-10-02 09:35:00,91.06,91.27,90.92,90.92,18300.0,61.6385,61.7807,61.5437,61.5437,18300.0
2013-10-02 09:40:00,90.91,90.98,90.82,90.87,21500.0,61.537,61.5844,61.476,61.5099,21500.0
2013-10-02 09:45:00,90.88,91.13,90.84,91.13,16600.0,61.5167,61.6859,61.4896,61.6859,16600.0
2013-10-02 09:50:00,91.11,91.17,91.03,91.12,27900.0,61.6723,61.713,61.6182,61.6791,27900.0
2013-10-02 09:55:00,91.12,91.14,91.01,91.07,25300.0,61.6791,61.6927,61.6047,61.6453,25300.0
2013-10-02 10:00:00,91.06,91.17,91.03,91.16,57400.0,61.6385,61.713,61.6182,61.7062,57400.0
2013-10-02 10:05:00,91.16,91.19,91.12,91.14,72100.0,61.7062,61.7265,61.6791,61.6927,72100.0
2013-10-02 10:10:00,91.13,91.19,91.06,91.17,35200.0,61.6859,61.7265,61.6385,61.713,35200.0
2013-10-02 10:15:00,91.17,91.27,91.1,91.26,30300.0,61.713,61.7807,61.6656,61.7739,30300.0
2013-10-02 10:20:00,91.27,91.31,91.23,91.27,25900.0,61.7807,61.8077,61.7536,61.7807,25900.0
2013-10-02 10:25:00,91.25,91.27,91.15,91.16,38300.0,61.7671,61.7807,61.6994,61.7062,38300.0
2013-10-02 10:30:00,91.15,91.15,90.96,90.97,11400.0,61.6994,61.6994,61.5708,61.5776,11400.0
2013-10-02 10:35:00,90.99,91.03,90.95,91.03,23400.0,61.5911,61.6182,61.564,61.6182,23400.0
2013-10-02 10:40:00,91.03,91.11,90.99,91.0,30600.0,61.6182,61.6723,61.5911,61.5979,30600.0
2013-10-02 10:45:00,90.99,91.01,90.86,90.86,27800.0,61.5911,61.6047,61.5031,61.5031,27800.0
2013-10-02 10:50:00,90.86,90.92,90.85,90.92,14200.0,61.5031,61.5437,61.4964,61.5437,14200.0
2013-10-02 10:55:00,90.91,91.09,90.91,91.05,21900.0,61.537,61.6588,61.537,61.6317,21900.0
2013-10-02 11:00:00,91.05,91.05,90.93,90.94,16300.0,61.6317,61.6317,61.5505,61.5573,16300.0
2013-10-02 11:05:00,90.93,91.04,90.93,91.02,15600.0,61.5505,61.625,61.5505,61.6114,15600.0
2013-10-02 11:10:00,91.03,91.07,91.01,91.03,15500.0,61.6182,61.6453,61.6047,61.6182,15500.0
2013-10-02 11:15:00,91.03,91.17,91.03,91.15,47100.0,61.6182,61.713,61.6182,61.6994,47100.0
2013-10-02 11:20:00,91.15,91.16,91.09,91.14,21100.0,61.6994,61.7062,61.6588,61.6927,21100.0
2013-10-02 11:25:00,91.14,91.18,91.12,91.14,17500.0,61.6927,61.7197,61.6791,61.6927,17500.0
2013-10-02 11:30:00,91.15,91.22,91.15,91.18,20300.0,61.6994,61.7468,61.6994,61.7197,20300.0
2013-10-02 11:35:00,91.18,91.2,91.15,91.16,22100.0,61.7197,61.7333,61.6994,61.7062,22100.0
2013-10-02 11:40:00,91.16,91.16,91.09,91.09,10900.0,61.7062,61.7062,61.6588,61.6588,10900.0
2013-10-02 11:45:00,91.1,91.15,91.09,91.13,11500.0,61.6656,61.6994,61.6588,61.6859,11500.0
2013-10-02 11:50:00,91.14,91.17,91.13,91.14,14900.0,61.6927,61.713,61.6859,61.6927,14900.0
2013-10-02 11:55:00,91.14,91.16,91.11,91.11,7700.0,61.6927,61.7062,61.6723,61.6723,7700.0
2013-10-02 12:00:00,91.11,91.17,91.1,91.13,10300.0,61.6723,61.713,61.6656,61.6859,10300.0
2013-10-02 12:05:00,91.14,91.14,91.09,91.09,9700.0,61.6927,61.6927,61.6588,61.6588,9700.0
2013-10-02 12:10:00,91.1,91.13,91.06,91.07,14300.0,61.6656,61.6859,61.6385,61.6453,14300.0
2013-10-02 12:15:00,91.09,91.14,91.07,91.12,20700.0,61.6588,61.6927,61.6453,61.6791,20700.0
2013-10-02 12:20:00,91.12,91.13,91.05,91.06,12200.0,61.6791,61.6859,61.6317,61.6385,12200.0
2013-10-02 12:25:00,91.08,91.11,91.07,91.11,6700.0,61.652,61.6723,61.6453,61.6723,6700.0
2013-10-02 12:30:00,91.12,91.15,91.12,91.15,12300.0,61.6791,61.6994,61.6791,61.6994,12300.0
2013-10-02 12:35:00,91.16,91.18,91.15,91.18,11900.0,61.7062,61.7197,61.6994,61.7197,11900.0
2013-10-02 12:40:00,91.19,91.24,91.18,91.24,17600.0,61.7265,61.7603,61.7197,61.7603,17600.0
2013-10-02 12:45:00,91.23,91.23,91.17,91.18,10000.0,61.7536,61.7536,61.713,61.7197,10000.0
2013-10-02 12:50:00,91.17,91.19,91.17,91.17,5500.0,61.713,61.7265,61.713,61.713,5500.0
2013-10-02 12:55:00,91.18,91.21,91.11,91.14,40700.0,61.7197,61.74,61.6723,61.6927,40700.0
2013-10-02 13:00:00,91.14,91.23,91.14,91.22,26400.0,61.6927,61.7536,61.6927,61.7468,26400.0
2013-10-02 13:05:00,91.22,91.34,91.22,91.34,19200.0,61.7468,61.828,61.7468,61.828,19200.0
2013-10-02 13:10:00,91.34,91.36,91.33,91.33,9900.0,61.828,61.8416,61.8213,61.8213,9900.0
2013-10-02 13:15:00,91.33,91.34,91.26,91.26,7500.0,61.8213,61.828,61.7739,61.7739,7500.0
2013-10-02 13:20:00,91.24,91.33,91.24,91.33,22500.0,61.7603,61.8213,61.7603,61.8213,22500.0
2013-10-02 13:25:00,91.35,91.45,91.35,91.37,33200.0,61.8348,61.9025,61.8348,61.8483,33200.0
2013-10-02 13:30:00,91.36,91.36,91.29,91.29,18700.0,61.8416,61.8416,61.7942,61.7942,18700.0
2013-10-02 13:35:00,91.3,91.32,91.28,91.28,22000.0,61.801,61.8145,61.7874,61.7874,22000.0
2013-10-02 13:40:00,91.27,91.27,91.25,91.26,3800.0,61.7807,61.7807,61.7671,61.7739,3800.0
2013-10-02 13:45:00,91.25,91.25,91.2,91.24,20300.0,61.7671,61.7671,61.7333,61.7603,20300.0
2013-10-02 13:50:00,91.24,91.26,91.23,91.26,11200.0,61.7603,61.7739,61.7536,61.7739,11200.0
2013-10-02 13:55:00,91.27,91.27,91.2,91.2,14700.0,61.7807,61.7807,61.7333,61.7333,14700.0
2013-10-02 14:00:00,91.2,91.2,91.15,91.16,12000.0,61.7333,61.7333,61.6994,61.7062,12000.0
2013-10-02 14:05:00,91.15,91.18,91.12,91.12,12400.0,61.6994,61.7197,61.6791,61.6791,12400.0
2013-10-02 14:10:00,91.13,91.14,91.08,91.08,15500.0,61.6859,61.6927,61.652,61.652,15500.0
2013-10-02 14:15:00,91.09,91.09,91.06,91.08,14400.0,61.6588,61.6588,61.6385,61.652,14400.0
2013-10-02 14:20:00,91.08,91.09,91.03,91.04,19600.0,61.652,61.6588,61.6182,61.625,19600.0
2013-10-02 14:25:00,91.03,91.05,91.03,91.04,8400.0,61.6182,61.6317,61.6182,61.625,8400.0
2013-10-02 14:30:00,91.04,91.09,91.03,91.08,26300.0,61.625,61.6588,61.6182,61.652,26300.0
2013-10-02 14:35:00,91.08,91.08,91.0,91.0,25700.0,61.652,61.652,61.5979,61.5979,25700.0
2013-10-02 14:40:00,91.0,91.0,90.92,90.93,29000.0,61.5979,61.5979,61.5437,61.5505,29000.0
2013-10-02 14:45:00,90.93,90.94,90.91,90.91,43100.0,61.5505,61.5573,61.537,61.537,43100.0
2013-10-02 14:50:00,90.92,90.93,90.87,90.88,40900.0,61.5437,61.5505,61.5099,61.5167,40900.0
2013-10-02 14:55:00,90.88,90.95,90.85,90.94,33700.0,61.5167,61.564,61.4964,61.5573,33700.0
2013-10-02 15:00:00,90.94,90.98,90.93,90.94,29900.0,61.5573,61.5844,61.5505,61.5573,29900.0
2013-10-02 15:05:00,90.94,90.94,90.9,90.92,46200.0,61.5573,61.5573,61.5302,61.5437,46200.0
2013-10-02 15:10:00,90.91,90.95,90.9,90.93,38700.0,61.537,61.564,61.5302,61.5505,38700.0
2013-10-02 15:15:00,90.94,90.98,90.93,90.98,22600.0,61.5573,61.5844,61.5505,61.5844,22600.0
2013-10-02 15:20:00,90.98,90.99,90.92,90.94,21900.0,61.5844,61.5911,61.5437,61.5573,21900.0
2013-10-02 15:25:00,90.94,90.97,90.93,90.97,20700.0,61.5573,61.5776,61.5505,61.5776,20700.0
2013-10-02 15:30:00,90.97,91.01,90.97,91.0,81700.0,61.5776,61.6047,61.5776,61.5979,81700.0
2013-10-02 15:35:00,91.0,91.01,90.99,91.0,54200.0,61.5979,61.6047,61.5911,61.5979,54200.0
2013-10-02 15:40:00,91.0,91.05,90.99,91.05,48400.0,61.5979,61.6317,61.5911,61.6317,48400.0
2013-10-02 15:45:00,91.05,91.08,91.03,91.07,61400.0,61.6317,61.652,61.6182,61.6453,61400.0
2013-10-02 15:50:00,91.07,91.14,91.06,91.11,71900.0,61.6453,61.6927,61.6385,61.6723,71900.0
2013-10-02 15:55:00,91.12,91.27,91.11,91.25,140600.0,61.6791,61.7807,61.6723,61.7671,140600.0
2013-10-03 09:30:00,91.09,91.15,90.89,90.97,31200.0,61.6588,61.6994,61.5234,61.5776,31200.0
2013-10-03 09:35:00,90.98,91.06,90.88,90.9,15200.0,61.5844,61.6385,61.5167,61.5302,15200.0
2013-10-03 09:40:00,90.9,90.9,90.73,90.73,12500.0,61.5302,61.5302,61.4151,61.4151,12500.0
2013-10-03 09:45:00,90.72,90.83,90.71,90.71,12600.0,61.4084,61.4828,61.4016,61.4016,12600.0
2013-10-03 09:50:00,90.71,90.8,90.69,90.7,11400.0,61.4016,61.4625,61.3881,61.3948,11400.0
2013-10-03 09:55:00,90.71,90.74,90.67,90.71,12800.0,61.4016,61.4219,61.3745,61.4016,12800.0
2013-10-03 10:00:00,90.69,90.69,90.59,90.6,24400.0,61.3881,61.3881,61.3204,61.3271,24400.0
2013-10-03 10:05:00,90.59,90.72,90.54,90.69,18000.0,61.3204,61.4084,61.2865,61.3881,18000.0
2013-10-03 10:10:00,90.69,90.74,90.66,90.72,14800.0,61.3881,61.4219,61.3677,61.4084,14800.0
2013-10-03 10:15:00,90.71,90.73,90.63,90.65,16200.0,61.4016,61.4151,61.3474,61.361,16200.0
2013-10-03 10:20:00,90.66,90.66,90.4,90.41,22900.0,61.3677,61.3677,61.1917,61.1985,22900.0
2013-10-03 10:25:00,90.4,90.48,90.37,90.47,16100.0,61.1917,61.2459,61.1714,61.2391,16100.0
2013-10-03 10:30:00,90.48,90.48,90.31,90.34,18700.0,61.2459,61.2459,61.1308,61.1511,18700.0
2013-10-03 10:35:00,90.34,90.45,90.34,90.39,17700.0,61.1511,61.2256,61.1511,61.185,17700.0
2013-10-03 10:40:00,90.39,90.44,90.38,90.42,23000.0,61.185,61.2188,61.1782,61.2053,23000.0
2013-10-03 10:45:00,90.41,90.47,90.36,90.4,54300.0,61.1985,61.2391,61.1647,61.1917,54300.0
2013-10-03 10:50:00,90.4,90.42,90.34,90.36,22000.0,61.1917,61.2053,61.1511,61.1647,22000.0
2013-10-03 10:55:00,90.37,90.47,90.34,90.38,18100.0,61.1714,61.2391,61.1511,61.1782,18100.0
2013-10-03 11:00:00,90.37,90.45,90.37,90.41,22900.0,61.1714,61.2256,61.1714,61.1985,22900.0
2013-10-03 11:05:00,90.41,90.46,90.4,90.4,21500.0,61.1985,61.2324,61.1917,61.1917,21500.0
2013-10-03 11:10:00,90.41,90.46,90.28,90.28,60400.0,61.1985,61.2324,61.1105,61.1105,60400.0
2013-10-03 11:15:00,90.28,90.3,90.22,90.29,23200.0,61.1105,61.1241,61.0699,61.1173,23200.0
2013-10-03 11:20:00,90.29,90.4,90.28,90.39,16600.0,61.1173,61.1917,61.1105,61.185,16600.0
2013-10-03 11:25:00,90.38,90.38,90.16,90.18,31400.0,61.1782,61.1782,61.0293,61.0428,31400.0
2013-10-03 11:30:00,90.16,90.23,90.1,90.2,43700.0,61.0293,61.0767,60.9887,61.0564,43700.0
2013-10-03 11:35:00,90.2,90.23,90.08,90.15,26700.0,61.0564,61.0767,60.9751,61.0225,26700.0
2013-10-03 11:40:00,90.14,90.15,89.97,89.97,28300.0,61.0158,61.0225,60.9007,60.9007,28300.0
2013-10-03 11:45:00,89.96,90.01,89.9,90.01,31600.0,60.8939,60.9278,60.8533,60.9278,31600.0
2013-10-03 11:50:00,90.0,90.04,89.96,89.98,32300.0,60.921,60.9481,60.8939,60.9075,32300.0
2013-10-03 11:55:00,90.0,90.0,89.8,89.88,28200.0,60.921,60.921,60.7856,60.8398,28200.0
2013-10-03 12:00:00,89.88,89.91,89.83,89.86,23900.0,60.8398,60.8601,60.8059,60.8262,23900.0
2013-10-03 12:05:00,89.87,90.03,89.87,90.03,19700.0,60.833,60.9413,60.833,60.9413,19700.0
2013-10-03 12:10:00,90.02,90.13,90.02,90.07,36600.0,60.9345,61.009,60.9345,60.9684,36600.0
2013-10-03 12:15:00,90.07,90.13,90.05,90.11,32000.0,60.9684,61.009,60.9548,60.9954,32000.0
2013-10-03 12:20:00,90.13,90.17,90.05,90.05,15900.0,61.009,61.0361,60.9548,60.9548,15900.0
2013-10-03 12:25:00,90.06,90.15,90.03,90.14,12300.0,60.9616,61.0225,60.9413,61.0158,12300.0
2013-10-03 12:30:00,90.15,90.24,90.15,90.17,18100.0,61.0225,61.0834,61.0225,61.0361,18100.0
2013-10-03 12:35:00,90.16,90.16,90.09,90.1,14000.0,61.0293,61.0293,60.9819,60.9887,14000.0
2013-10-03 12:40:00,90.09,90.13,90.02,90.05,22400.0,60.9819,61.009,60.9345,60.9548,22400.0
2013-10-03 12:45:00,90.05,90.11,90.03,90.09,57500.0,60.9548,60.9954,60.9413,60.9819,57500.0
2013-10-03 12:50:00,90.08,90.09,90.02,90.08,43100.0,60.9751,60.9819,60.9345,60.9751,43100.0
2013-10-03 12:55:00,90.08,90.11,90.08,90.11,19100.0,60.9751,60.9954,60.9751,60.9954,19100.0
2013-10-03 13:00:00,90.11,90.17,90.03,90.16,19100.0,60.9954,61.0361,60.9413,61.0293,19100.0
2013-10-03 13:05:00,90.17,90.23,90.15,90.23,26200.0,61.0361,61.0767,61.0225,61.0767,26200.0
2013-10-03 13:10:00,90.23,90.26,90.23,90.25,54500.0,61.0767,61.097,61.0767,61.0902,54500.0
2013-10-03 13:15:00,90.26,90.26,90.13,90.2,24600.0,61.097,61.097,61.009,61.0564,24600.0
2013-10-03 13:20:00,90.21,90.25,90.18,90.24,31600.0,61.0631,61.0902,61.0428,61.0834,31600.0
2013-10-03 13:25:00,90.23,90.36,90.23,90.36,34300.0,61.0767,61.1647,61.0767,61.1647,34300.0
2013-10-03 13:30:00,90.36,90.43,90.35,90.42,10500.0,61.1647,61.2121,61.1579,61.2053,10500.0
2013-10-03 13:35:00,90.42,90.43,90.3,90.3,14100.0,61.2053,61.2121,61.1241,61.1241,14100.0
2013-10-03 13:40:00,90.31,90.44,90.31,90.38,9300.0,61.1308,61.2188,61.1308,61.1782,9300.0
2013-10-03 13:45:00,90.38,90.4,90.33,90.33,11700.0,61.1782,61.1917,61.1444,61.1444,11700.0
2013-10-03 13:50:00,90.34,90.35,90.26,90.26,15600.0,61.1511,61.1579,61.097,61.097,15600.0
2013-10-03 13:55:00,90.26,90.3,90.2,90.28,54000.0,61.097,61.1241,61.0564,61.1105,54000.0
2013-10-03 14:00:00,90.28,90.31,90.26,90.31,24800.0,61.1105,61.1308,61.097,61.1308,24800.0
2013-10-03 14:05:00,90.3,90.31,90.24,90.27,24900.0,61.1241,61.1308,61.0834,61.1038,24900.0
2013-10-03 14:10:00,90.26,90.3,90.23,90.3,34800.0,61.097,61.1241,61.0767,61.1241,34800.0
2013-10-03 14:15:00,90.3,90.31,90.22,90.23,33000.0,61.1241,61.1308,61.0699,61.0767,33000.0
2013-10-03 14:20:00,90.23,90.23,90.07,90.08,114400.0,61.0767,61.0767,60.9684,60.9751,114400.0
2013-10-03 14:25:00,90.07,90.36,90.07,90.36,76600.0,60.9684,61.1647,60.9684,61.1647,76600.0
2013-10-03 14:30:00,90.35,90.37,90.28,90.29,33000.0,61.1579,61.1714,61.1105,61.1173,33000.0
2013-10-03 14:35:00,90.29,90.33,90.25,90.29,44400.0,61.1173,61.1444,61.0902,61.1173,44400.0
2013-10-03 14:40:00,90.3,90.32,90.25,90.26,57900.0,61.1241,61.1376,61.0902,61.097,57900.0
2013-10-03 14:45:00,90.27,90.29,90.23,90.24,54800.0,61.1038,61.1173,61.0767,61.0834,54800.0
2013-10-03 14:50:00,90.24,90.38,90.24,90.36,24900.0,61.0834,61.1782,61.0834,61.1647,24900.0
2013-10-03 14:55:00,90.36,90.38,90.3,90.3,28000.0,61.1647,61.1782,61.1241,61.1241,28000.0
2013-10-03 15:00:00,90.31,90.33,90.24,90.33,20700.0,61.1308,61.1444,61.0834,61.1444,20700.0
2013-10-03 15:05:00,90.33,90.36,90.31,90.31,33900.0,61.1444,61.1647,61.1308,61.1308,33900.0
2013-10-03 15:10:00,90.32,90.38,90.31,90.36,29800.0,61.1376,61.1782,61.1308,61.1647,29800.0
2013-10-03 15:15:00,90.37,90.4,90.35,90.39,35100.0,61.1714,61.1917,61.1579,61.185,35100.0
2013-10-03 15:20:00,90.38,90.39,90.26,90.28,49200.0,61.1782,61.185,61.097,61.1105,49200.0
2013-10-03 15:25:00,90.29,90.33,90.29,90.33,78400.0,61.1173,61.1444,61.1173,61.1444,78400.0
2013-10-03 15:30:00,90.31,90.36,90.3,90.34,58400.0,61.1308,61.1647,61.1241,61.1511,58400.0
2013-10-03 15:35:00,90.34,90.47,90.33,90.45,58900.0,61.1511,61.2391,61.1444,61.2256,58900.0
2013-10-03 15:40:00,90.45,90.45,90.34,90.4,76300.0,61.2256,61.2256,61.1511,61.1917,76300.0
2013-10-03 15:45:00,90.4,90.42,90.21,90.22,163500.0,61.1917,61.2053,61.0631,61.0699,163500.0
2013-10-03 15:50:00,90.22,90.28,90.21,90.22,132600.0,61.0699,61.1105,61.0631,61.0699,132600.0
2013-10-03 15:55:00,90.22,90.26,90.05,90.11,227200.0,61.0699,61.097,60.9548,60.9954,227200.0
2013-10-04 09:30:00,90.16,90.16,89.64,89.76,66300.0,61.0293,61.0293,60.6773,60.7585,66300.0
2013-10-04 09:35:00,89.86,90.2,89.84,90.1,27700.0,60.8262,61.0564,60.8127,60.9887,27700.0
2013-10-04 09:40:00,90.13,90.13,89.93,90.06,19100.0,61.009,61.009,60.8736,60.9616,19100.0
2013-10-04 09:45:00,90.05,90.22,90.01,90.21,17600.0,60.9548,61.0699,60.9278,61.0631,17600.0
2013-10-04 09:50:00,90.24,90.4,90.24,90.36,22800.0,61.0834,61.1917,61.0834,61.1647,22800.0
2013-10-04 09:55:00,90.37,90.4,90.3,90.4,19400.0,61.1714,61.1917,61.1241,61.1917,19400.0
2013-10-04 10:00:00,90.39,90.4,90.34,90.36,22100.0,61.185,61.1917,61.1511,61.1647,22100.0
2013-10-04 10:05:00,90.37,90.4,90.34,90.37,23000.0,61.1714,61.1917,61.1511,61.1714,23000.0
2013-10-04 10:10:00,90.38,90.4,90.23,90.26,38300.0,61.1782,61.1917,61.0767,61.097,38300.0
2013-10-04 10:15:00,90.26,90.33,90.26,90.32,16300.0,61.097,61.1444,61.097,61.1376,16300.0
2013-10-04 10:20:00,90.33,90.36,90.28,90.29,13000.0,61.1444,61.1647,61.1105,61.1173,13000.0
2013-10-04 10:25:00,90.3,90.38,90.28,90.37,11700.0,61.1241,61.1782,61.1105,61.1714,11700.0
2013-10-04 10:30:00,90.38,90.47,90.37,90.47,16900.0,61.1782,61.2391,61.1714,61.2391,16900.0
2013-10-04 10:35:00,90.44,90.47,90.35,90.36,20400.0,61.2188,61.2391,61.1579,61.1647,20400.0
2013-10-04 10:40:00,90.36,90.37,90.28,90.35,21400.0,61.1647,61.1714,61.1105,61.1579,21400.0
2013-10-04 10:45:00,90.34,90.43,90.34,90.37,26600.0,61.1511,61.2121,61.1511,61.1714,26600.0
2013-10-04 10:50:00,90.38,90.39,90.29,90.29,41000.0,61.1782,61.185,61.1173,61.1173,41000.0
2013-10-04 10:55:00,90.28,90.3,90.26,90.26,20900.0,61.1105,61.1241,61.097,61.097,20900.0
2013-10-04 11:00:00,90.26,90.26,90.18,90.21,19600.0,61.097,61.097,61.0428,61.0631,19600.0
2013-10-04 11:05:00,90.22,90.31,90.14,90.19,22600.0,61.0699,61.1308,61.0158,61.0496,22600.0
2013-10-04 11:10:00,90.18,90.27,90.18,90.23,17400.0,61.0428,61.1038,61.0428,61.0767,17400.0
2013-10-04 11:15:00,90.23,90.31,90.18,90.31,17600.0,61.0767,61.1308,61.0428,61.1308,17600.0
2013-10-04 11:20:00,90.32,90.33,90.23,90.29,9800.0,61.1376,61.1444,61.0767,61.1173,9800.0
2013-10-04 11:25:00,90.29,90.33,90.26,90.26,8700.0,61.1173,61.1444,61.097,61.097,8700.0
2013-10-04 11:30:00,90.26,90.34,90.26,90.32,10000.0,61.097,61.1511,61.097,61.1376,10000.0
2013-10-04 11:35:00,90.31,90.32,90.25,90.31,8300.0,61.1308,61.1376,61.0902,61.1308,8300.0
2013-10-04 11:40:00,90.32,90.35,90.3,90.3,11000.0,61.1376,61.1579,61.1241,61.1241,11000.0
2013-10-04 11:45:00,90.3,90.39,90.3,90.39,10800.0,61.1241,61.185,61.1241,61.185,10800.0
2013-10-04 11:50:00,90.39,90.47,90.39,90.42,37100.0,61.185,61.2391,61.185,61.2053,37100.0
2013-10-04 11:55:00,90.41,90.43,90.41,90.43,7900.0,61.1985,61.2121,61.1985,61.2121,7900.0
2013-10-04 12:00:00,90.44,90.47,90.42,90.43,10600.0,61.2188,61.2391,61.2053,61.2121,10600.0
2013-10-04 12:05:00,90.43,90.49,90.42,90.48,9400.0,61.2121,61.2527,61.2053,61.2459,9400.0
2013-10-04 12:10:00,90.47,90.49,90.45,90.48,8800.0,61.2391,61.2527,61.2256,61.2459,8800.0
2013-10-04 12:15:00,90.49,90.52,90.47,90.48,17200.0,61.2527,61.273,61.2391,61.2459,17200.0
2013-10-04 12:20:00,90.49,90.68,90.48,90.67,29500.0,61.2527,61.3813,61.2459,61.3745,29500.0
2013-10-04 12:25:00,90.66,90.77,90.65,90.76,16700.0,61.3677,61.4422,61.361,61.4354,16700.0
2013-10-04 12:30:00,90.77,90.77,90.68,90.69,18400.0,61.4422,61.4422,61.3813,61.3881,18400.0
2013-10-04 12:35:00,90.69,90.71,90.66,90.68,12900.0,61.3881,61.4016,61.3677,61.3813,12900.0
2013-10-04 12:40:00,90.68,90.77,90.68,90.77,18200.0,61.3813,61.4422,61.3813,61.4422,18200.0
2013-10-04 12:45:00,90.77,90.81,90.7,90.8,25800.0,61.4422,61.4693,61.3948,61.4625,25800.0
2013-10-04 12:50:00,90.8,90.81,90.77,90.78,20300.0,61.4625,61.4693,61.4422,61.449,20300.0
2013-10-04 12:55:00,90.78,90.82,90.75,90.75,10900.0,61.449,61.476,61.4287,61.4287,10900.0
2013-10-04 13:00:00,90.75,90.79,90.73,90.73,6400.0,61.4287,61.4557,61.4151,61.4151,6400.0
2013-10-04 13:05:00,90.72,90.73,90.68,90.71,8500.0,61.4084,61.4151,61.3813,61.4016,8500.0
2013-10-04 13:10:00,90.71,90.73,90.67,90.69,10900.0,61.4016,61.4151,61.3745,61.3881,10900.0
2013-10-04 13:15:00,90.69,90.69,90.61,90.63,7200.0,61.3881,61.3881,61.3339,61.3474,7200.0
2013-10-04 13:20:00,90.63,90.68,90.62,90.66,5800.0,61.3474,61.3813,61.3407,61.3677,5800.0
2013-10-04 13:25:00,90.65,90.71,90.62,90.71,10800.0,61.361,61.4016,61.3407,61.4016,10800.0
2013-10-04 13:30:00,90.7,90.73,90.67,90.71,34700.0,61.3948,61.4151,61.3745,61.4016,34700.0
2013-10-04 13:35:00,90.71,90.73,90.7,90.73,5800.0,61.4016,61.4151,61.3948,61.4151,5800.0
2013-10-04 13:40:00,90.73,90.75,90.71,90.74,12200.0,61.4151,61.4287,61.4016,61.4219,12200.0
2013-10-04 13:45:00,90.74,90.75,90.66,90.66,21800.0,61.4219,61.4287,61.3677,61.3677,21800.0
2013-10-04 13:50:00,90.66,90.72,90.65,90.72,8500.0,61.3677,61.4084,61.361,61.4084,8500.0
2013-10-04 13:55:00,90.71,90.72,90.66,90.66,8100.0,61.4016,61.4084,61.3677,61.3677,8100.0
2013-10-04 14:00:00,90.67,90.75,90.67,90.72,22500.0,61.3745,61.4287,61.3745,61.4084,22500.0
2013-10-04 14:05:00,90.71,90.76,90.7,90.74,20400.0,61.4016,61.4354,61.3948,61.4219,20400.0
2013-10-04 14:10:00,90.74,90.83,90.74,90.82,78200.0,61.4219,61.4828,61.4219,61.476,78200.0
2013-10-04 14:15:00,90.82,90.83,90.8,90.81,7500.0,61.476,61.4828,61.4625,61.4693,7500.0
2013-10-04 14:20:00,90.81,90.83,90.78,90.82,7700.0,61.4693,61.4828,61.449,61.476,7700.0
2013-10-04 14:25:00,90.83,90.86,90.82,90.85,12700.0,61.4828,61.5031,61.476,61.4964,12700.0
2013-10-04 14:30:00,90.86,90.91,90.79,90.81,25200.0,61.5031,61.537,61.4557,61.4693,25200.0
2013-10-04 14:35:00,90.81,90.85,90.77,90.85,8700.0,61.4693,61.4964,61.4422,61.4964,8700.0
2013-10-04 14:40:00,90.83,90.85,90.76,90.77,10000.0,61.4828,61.4964,61.4354,61.4422,10000.0
2013-10-04 14:45:00,90.76,90.87,90.76,90.87,20800.0,61.4354,61.5099,61.4354,61.5099,20800.0
2013-10-04 14:50:00,90.86,90.98,90.85,90.96,25000.0,61.5031,61.5844,61.4964,61.5708,25000.0
2013-10-04 14:55:00,90.97,91.02,90.95,91.01,39000.0,61.5776,61.6114,61.564,61.6047,39000.0
2013-10-04 15:00:00,91.01,91.08,91.01,91.07,30500.0,61.6047,61.652,61.6047,61.6453,30500.0
2013-10-04 15:05:00,91.06,91.07,91.01,91.03,14400.0,61.6385,61.6453,61.6047,61.6182,14400.0
2013-10-04 15:10:00,91.02,91.04,91.0,91.0,15800.0,61.6114,61.625,61.5979,61.5979,15800.0
2013-10-04 15:15:00,90.99,90.99,90.84,90.87,24600.0,61.5911,61.5911,61.4896,61.5099,24600.0
2013-10-04 15:20:00,90.88,90.88,90.81,90.85,18800.0,61.5167,61.5167,61.4693,61.4964,18800.0
2013-10-04 15:25:00,90.86,90.89,90.83,90.86,19500.0,61.5031,61.5234,61.4828,61.5031,19500.0
2013-10-04 15:30:00,90.86,90.87,90.8,90.82,21100.0,61.5031,61.5099,61.4625,61.476,21100.0
2013-10-04 15:35:00,90.82,90.85,90.79,90.81,30000.0,61.476,61.4964,61.4557,61.4693,30000.0
2013-10-04 15:40:00,90.82,90.82,90.76,90.77,26700.0,61.476,61.476,61.4354,61.4422,26700.0
2013-10-04 15:45:00,90.77,90.93,90.77,90.93,56800.0,61.4422,61.5505,61.4422,61.5505,56800.0
2013-10-04 15:50:00,90.92,90.93,90.84,90.85,79000.0,61.5437,61.5505,61.4896,61.4964,79000.0
2013-10-04 15:55:00,90.86,91.01,90.84,90.99,135900.0,61.5031,61.6047,61.4896,61.5911,135900.0
2013-10-07 09:30:00,90.21,90.21,89.75,89.95,58700.0,61.0631,61.0631,60.7518,60.8871,58700.0
2013-10-07 09:35:00,89.95,90.16,89.75,89.79,47400.0,60.8871,61.0293,60.7518,60.7788,47400.0
2013-10-07 09:40:00,89.78,89.8,89.53,89.6,64900.0,60.7721,60.7856,60.6028,60.6502,64900.0
2013-10-07 09:45:00,89.6,89.93,89.6,89.92,23400.0,60.6502,60.8736,60.6502,60.8668,23400.0
2013-10-07 09:50:00,89.96,90.01,89.76,89.79,26000.0,60.8939,60.9278,60.7585,60.7788,26000.0
2013-10-07 09:55:00,89.8,89.82,89.7,89.73,24200.0,60.7856,60.7991,60.7179,60.7382,24200.0
2013-10-07 10:00:00,89.72,89.77,89.67,89.72,15000.0,60.7315,60.7653,60.6976,60.7315,15000.0
2013-10-07 10:05:00,89.72,89.93,89.71,89.93,28600.0,60.7315,60.8736,60.7247,60.8736,28600.0
2013-10-07 10:10:00,89.91,89.99,89.85,89.94,15300.0,60.8601,60.9142,60.8195,60.8804,15300.0
2013-10-07 10:15:00,89.95,90.01,89.9,89.91,12500.0,60.8871,60.9278,60.8533,60.8601,12500.0
2013-10-07 10:20:00,89.92,90.01,89.89,90.01,10300.0,60.8668,60.9278,60.8465,60.9278,10300.0
2013-10-07 10:25:00,90.03,90.06,89.95,89.95,12900.0,60.9413,60.9616,60.8871,60.8871,12900.0
2013-10-07 10:30:00,89.97,90.07,89.96,90.02,22700.0,60.9007,60.9684,60.8939,60.9345,22700.0
2013-10-07 10:35:00,90.0,90.0,89.87,89.87,11100.0,60.921,60.921,60.833,60.833,11100.0
2013-10-07 10:40:00,89.88,89.94,89.88,89.9,11600.0,60.8398,60.8804,60.8398,60.8533,11600.0
2013-10-07 10:45:00,89.9,89.99,89.9,89.98,18000.0,60.8533,60.9142,60.8533,60.9075,18000.0
2013-10-07 10:50:00,89.98,90.03,89.95,90.02,13200.0,60.9075,60.9413,60.8871,60.9345,13200.0
2013-10-07 10:55:00,90.02,90.03,89.91,89.95,24800.0,60.9345,60.9413,60.8601,60.8871,24800.0
2013-10-07 11:00:00,89.96,89.97,89.89,89.92,11800.0,60.8939,60.9007,60.8465,60.8668,11800.0
2013-10-07 11:05:00,89.92,89.93,89.89,89.9,11400.0,60.8668,60.8736,60.8465,60.8533,11400.0
2013-10-07 11:10:00,89.9,89.99,89.9,89.95,20100.0,60.8533,60.9142,60.8533,60.8871,20100.0
2013-10-07 11:15:00,89.94,89.94,89.89,89.89,8500.0,60.8804,60.8804,60.8465,60.8465,8500.0
2013-10-07 11:20:00,89.89,89.91,89.87,89.89,9700.0,60.8465,60.8601,60.833,60.8465,9700.0
2013-10-07 11:25:00,89.91,89.93,89.89,89.89,11300.0,60.8601,60.8736,60.8465,60.8465,11300.0
2013-10-07 11:30:00,89.9,90.03,89.9,90.03,11900.0,60.8533,60.9413,60.8533,60.9413,11900.0
2013-10-07 11:35:00,90.03,90.09,90.02,90.03,10900.0,60.9413,60.9819,60.9345,60.9413,10900.0
2013-10-07 11:40:00,90.03,90.06,90.03,90.06,5100.0,60.9413,60.9616,60.9413,60.9616,5100.0
2013-10-07 11:45:00,90.07,90.11,90.07,90.07,4200.0,60.9684,60.9954,60.9684,60.9684,4200.0
2013-10-07 11:50:00,90.09,90.16,90.09,90.1,7400.0,60.9819,61.0293,60.9819,60.9887,7400.0
2013-10-07 11:55:00,90.09,90.19,90.07,90.17,5700.0,60.9819,61.0496,60.9684,61.0361,5700.0
2013-10-07 12:00:00,90.16,90.16,90.06,90.07,7600.0,61.0293,61.0293,60.9616,60.9684,7600.0
2013-10-07 12:05:00,90.08,90.12,90.06,90.1,5700.0,60.9751,61.0022,60.9616,60.9887,5700.0
2013-10-07 12:10:00,90.11,90.11,90.07,90.08,4600.0,60.9954,60.9954,60.9684,60.9751,4600.0
2013-10-07 12:15:00,90.07,90.07,90.02,90.05,5200.0,60.9684,60.9684,60.9345,60.9548,5200.0
2013-10-07 12:20:00,90.06,90.08,90.04,90.08,7400.0,60.9616,60.9751,60.9481,60.9751,7400.0
2013-10-07 12:25:00,90.07,90.08,90.02,90.05,5200.0,60.9684,60.9751,60.9345,60.9548,5200.0
2013-10-07 12:30:00,90.04,90.04,89.96,90.0,15000.0,60.9481,60.9481,60.8939,60.921,15000.0
2013-10-07 12:35:00,90.0,90.0,89.97,89.98,8200.0,60.921,60.921,60.9007,60.9075,8200.0
2013-10-07 12:40:00,89.97,90.01,89.95,89.98,17200.0,60.9007,60.9278,60.8871,60.9075,17200.0
2013-10-07 12:45:00,90.0,90.04,89.98,89.98,7900.0,60.921,60.9481,60.9075,60.9075,7900.0
2013-10-07 12:50:00,89.98,90.06,89.96,90.04,30100.0,60.9075,60.9616,60.8939,60.9481,30100.0
2013-10-07 12:55:00,90.04,90.07,90.01,90.03,14000.0,60.9481,60.9684,60.9278,60.9413,14000.0
2013-10-07 13:00:00,90.05,90.11,90.05,90.06,6300.0,60.9548,60.9954,60.9548,60.9616,6300.0
2013-10-07 13:05:00,90.05,90.05,89.97,90.03,29300.0,60.9548,60.9548,60.9007,60.9413,29300.0
2013-10-07 13:10:00,90.03,90.09,90.01,90.06,20300.0,60.9413,60.9819,60.9278,60.9616,20300.0
2013-10-07 13:15:00,90.07,90.16,90.07,90.13,16500.0,60.9684,61.0293,60.9684,61.009,16500.0
2013-10-07 13:20:00,90.15,90.23,90.15,90.23,9500.0,61.0225,61.0767,61.0225,61.0767,9500.0
2013-10-07 13:25:00,90.23,90.26,90.16,90.18,9700.0,61.0767,61.097,61.0293,61.0428,9700.0
2013-10-07 13:30:00,90.2,90.22,90.15,90.16,7700.0,61.0564,61.0699,61.0225,61.0293,7700.0
2013-10-07 13:35:00,90.15,90.19,90.05,90.08,8400.0,61.0225,61.0496,60.9548,60.9751,8400.0
2013-10-07 13:40:00,90.08,90.13,90.04,90.13,8500.0,60.9751,61.009,60.9481,61.009,8500.0
2013-10-07 13:45:00,90.12,90.15,90.11,90.14,11700.0,61.0022,61.0225,60.9954,61.0158,11700.0
2013-10-07 13:50:00,90.14,90.2,90.12,90.19,12500.0,61.0158,61.0564,61.0022,61.0496,12500.0
2013-10-07 13:55:00,90.2,90.36,90.2,90.35,18900.0,61.0564,61.1647,61.0564,61.1579,18900.0
2013-10-07 14:00:00,90.36,90.48,90.36,90.37,17600.0,61.1647,61.2459,61.1647,61.1714,17600.0
2013-10-07 14:05:00,90.37,90.38,90.25,90.28,11600.0,61.1714,61.1782,61.0902,61.1105,11600.0
2013-10-07 14:10:00,90.28,90.35,90.28,90.3,8900.0,61.1105,61.1579,61.1105,61.1241,8900.0
2013-10-07 14:15:00,90.31,90.31,90.26,90.31,9900.0,61.1308,61.1308,61.097,61.1308,9900.0
2013-10-07 14:20:00,90.31,90.32,90.26,90.3,17200.0,61.1308,61.1376,61.097,61.1241,17200.0
2013-10-07 14:25:00,90.3,90.35,90.27,90.35,9900.0,61.1241,61.1579,61.1038,61.1579,9900.0
2013-10-07 14:30:00,90.35,90.42,90.33,90.38,24600.0,61.1579,61.2053,61.1444,61.1782,24600.0
2013-10-07 14:35:00,90.38,90.44,90.38,90.4,13500.0,61.1782,61.2188,61.1782,61.1917,13500.0
2013-10-07 14:40:00,90.4,90.43,90.38,90.39,26400.0,61.1917,61.2121,61.1782,61.185,26400.0
2013-10-07 14:45:00,90.39,90.54,90.39,90.46,16600.0,61.185,61.2865,61.185,61.2324,16600.0
2013-10-07 14:50:00,90.46,90.46,90.38,90.39,13200.0,61.2324,61.2324,61.1782,61.185,13200.0
2013-10-07 14:55:00,90.38,90.47,90.38,90.46,12300.0,61.1782,61.2391,61.1782,61.2324,12300.0
2013-10-07 15:00:00,90.46,90.47,90.4,90.45,11400.0,61.2324,61.2391,61.1917,61.2256,11400.0
2013-10-07 15:05:00,90.45,90.46,90.38,90.42,11800.0,61.2256,61.2324,61.1782,61.2053,11800.0
2013-10-07 15:10:00,90.41,90.47,90.41,90.42,14200.0,61.1985,61.2391,61.1985,61.2053,14200.0
2013-10-07 15:15:00,90.42,90.52,90.41,90.49,20000.0,61.2053,61.273,61.1985,61.2527,20000.0
2013-10-07 15:20:00,90.49,90.51,90.35,90.37,19900.0,61.2527,61.2662,61.1579,61.1714,19900.0
2013-10-07 15:25:00,90.36,90.37,90.31,90.34,25600.0,61.1647,61.1714,61.1308,61.1511,25600.0
2013-10-07 15:30:00,90.33,90.36,90.32,90.34,26100.0,61.1444,61.1647,61.1376,61.1511,26100.0
2013-10-07 15:35:00,90.33,90.33,90.25,90.26,31600.0,61.1444,61.1444,61.0902,61.097,31600.0
2013-10-07 15:40:00,90.27,90.29,90.2,90.24,31200.0,61.1038,61.1173,61.0564,61.0834,31200.0
2013-10-07 15:45:00,90.23,90.24,90.08,90.14,46200.0,61.0767,61.0834,60.9751,61.0158,46200.0
2013-10-07 15:50:00,90.15,90.17,90.08,90.11,56000.0,61.0225,61.0361,60.9751,60.9954,56000.0
2013-10-07 15:55:00,90.11,90.17,90.0,90.01,172600.0,60.9954,61.0361,60.921,60.9278,172600.0
2013-10-08 09:30:00,89.88,89.97,89.72,89.8,51800.0,60.8398,60.9007,60.7315,60.7856,51800.0
2013-10-08 09:35:00,89.73,89.93,89.66,89.75,17700.0,60.7382,60.8736,60.6908,60.7518,17700.0
2013-10-08 09:40:00,89.74,89.89,89.66,89.83,8400.0,60.745,60.8465,60.6908,60.8059,8400.0
2013-10-08 09:45:00,89.91,90.01,89.89,89.91,9300.0,60.8601,60.9278,60.8465,60.8601,9300.0
2013-10-08 09:50:00,89.9,89.96,89.83,89.94,16000.0,60.8533,60.8939,60.8059,60.8804,16000.0
2013-10-08 09:55:00,89.97,90.15,89.93,90.15,15600.0,60.9007,61.0225,60.8736,61.0225,15600.0
2013-10-08 10:00:00,90.16,90.16,89.92,89.92,12300.0,61.0293,61.0293,60.8668,60.8668,12300.0
2013-10-08 10:05:00,89.93,90.02,89.84,89.84,11700.0,60.8736,60.9345,60.8127,60.8127,11700.0
2013-10-08 10:10:00,89.83,89.98,89.8,89.96,14700.0,60.8059,60.9075,60.7856,60.8939,14700.0
2013-10-08 10:15:00,89.98,90.09,89.94,90.07,10100.0,60.9075,60.9819,60.8804,60.9684,10100.0
2013-10-08 10:20:00,90.08,90.14,90.05,90.07,6100.0,60.9751,61.0158,60.9548,60.9684,6100.0
2013-10-08 10:25:00,90.07,90.14,90.06,90.07,9100.0,60.9684,61.0158,60.9616,60.9684,9100.0
2013-10-08 10:30:00,90.07,90.07,89.98,89.99,13700.0,60.9684,60.9684,60.9075,60.9142,13700.0
2013-10-08 10:35:00,89.99,90.02,89.94,89.94,22200.0,60.9142,60.9345,60.8804,60.8804,22200.0
2013-10-08 10:40:00,89.95,90.08,89.93,90.07,10200.0,60.8871,60.9751,60.8736,60.9684,10200.0
2013-10-08 10:45:00,90.07,90.09,89.83,89.84,20300.0,60.9684,60.9819,60.8059,60.8127,20300.0
2013-10-08 10:50:00,89.84,89.88,89.77,89.84,23200.0,60.8127,60.8398,60.7653,60.8127,23200.0
2013-10-08 10:55:00,89.86,89.86,89.77,89.83,8600.0,60.8262,60.8262,60.7653,60.8059,8600.0
2013-10-08 11:00:00,89.83,89.83,89.66,89.7,54300.0,60.8059,60.8059,60.6908,60.7179,54300.0
2013-10-08 11:05:00,89.7,89.94,89.7,89.94,24600.0,60.7179,60.8804,60.7179,60.8804,24600.0
2013-10-08 11:10:00,89.94,89.96,89.91,89.94,13900.0,60.8804,60.8939,60.8601,60.8804,13900.0
2013-10-08 11:15:00,89.95,89.96,89.79,89.86,20500.0,60.8871,60.8939,60.7788,60.8262,20500.0
2013-10-08 11:20:00,89.88,89.94,89.86,89.91,23300.0,60.8398,60.8804,60.8262,60.8601,23300.0
2013-10-08 11:25:00,89.9,89.91,89.88,89.9,13200.0,60.8533,60.8601,60.8398,60.8533,13200.0
2013-10-08 11:30:00,89.89,89.89,89.74,89.76,17400.0,60.8465,60.8465,60.745,60.7585,17400.0
2013-10-08 11:35:00,89.74,89.78,89.67,89.68,23200.0,60.745,60.7721,60.6976,60.7044,23200.0
2013-10-08 11:40:00,89.69,89.75,89.68,89.7,20200.0,60.7112,60.7518,60.7044,60.7179,20200.0
2013-10-08 11:45:00,89.7,89.72,89.57,89.59,25600.0,60.7179,60.7315,60.6299,60.6435,25600.0
2013-10-08 11:50:00,89.58,89.62,89.56,89.56,24400.0,60.6367,60.6638,60.6232,60.6232,24400.0
2013-10-08 11:55:00,89.56,89.59,89.55,89.59,23800.0,60.6232,60.6435,60.6164,60.6435,23800.0
2013-10-08 12:00:00,89.59,89.59,89.5,89.53,41500.0,60.6435,60.6435,60.5825,60.6028,41500.0
2013-10-08 12:05:00,89.53,89.55,89.49,89.55,49500.0,60.6028,60.6164,60.5758,60.6164,49500.0
2013-10-08 12:10:00,89.55,89.55,89.48,89.52,49800.0,60.6164,60.6164,60.569,60.5961,49800.0
2013-10-08 12:15:00,89.51,89.52,89.4,89.43,15200.0,60.5893,60.5961,60.5148,60.5352,15200.0
2013-10-08 12:20:00,89.42,89.42,89.36,89.38,12300.0,60.5284,60.5284,60.4878,60.5013,12300.0
2013-10-08 12:25:00,89.37,89.42,89.31,89.41,14700.0,60.4945,60.5284,60.4539,60.5216,14700.0
2013-10-08 12:30:00,89.4,89.4,89.29,89.3,11000.0,60.5148,60.5148,60.4404,60.4472,11000.0
2013-10-08 12:35:00,89.29,89.42,89.25,89.33,8300.0,60.4404,60.5284,60.4133,60.4675,8300.0
2013-10-08 12:40:00,89.33,89.4,89.33,89.4,12500.0,60.4675,60.5148,60.4675,60.5148,12500.0
2013-10-08 12:45:00,89.4,89.44,89.37,89.38,11900.0,60.5148,60.5419,60.4945,60.5013,11900.0
2013-10-08 12:50:00,89.37,89.37,89.29,89.29,11200.0,60.4945,60.4945,60.4404,60.4404,11200.0
2013-10-08 12:55:00,89.29,89.43,89.29,89.42,13500.0,60.4404,60.5352,60.4404,60.5284,13500.0
2013-10-08 13:00:00,89.41,89.43,89.27,89.27,21400.0,60.5216,60.5352,60.4269,60.4269,21400.0
2013-10-08 13:05:00,89.28,89.32,89.28,89.28,12600.0,60.4336,60.4607,60.4336,60.4336,12600.0
2013-10-08 13:10:00,89.29,89.36,89.26,89.27,11700.0,60.4404,60.4878,60.4201,60.4269,11700.0
2013-10-08 13:15:00,89.26,89.29,89.22,89.27,20600.0,60.4201,60.4404,60.393,60.4269,20600.0
2013-10-08 13:20:00,89.27,89.3,89.24,89.28,23500.0,60.4269,60.4472,60.4065,60.4336,23500.0
2013-10-08 13:25:00,89.28,89.36,89.27,89.35,26400.0,60.4336,60.4878,60.4269,60.481,26400.0
2013-10-08 13:30:00,89.35,89.4,89.28,89.31,13800.0,60.481,60.5148,60.4336,60.4539,13800.0
2013-10-08 13:35:00,89.31,89.33,89.27,89.29,6000.0,60.4539,60.4675,60.4269,60.4404,6000.0
2013-10-08 13:40:00,89.29,89.36,89.27,89.31,11500.0,60.4404,60.4878,60.4269,60.4539,11500.0
2013-10-08 13:45:00,89.31,89.31,89.19,89.21,21100.0,60.4539,60.4539,60.3727,60.3862,21100.0
2013-10-08 13:50:00,89.22,89.31,89.22,89.24,14100.0,60.393,60.4539,60.393,60.4065,14100.0
2013-10-08 13:55:00,89.25,89.32,89.2,89.24,8900.0,60.4133,60.4607,60.3795,60.4065,8900.0
2013-10-08 14:00:00,89.23,89.27,89.23,89.25,38800.0,60.3998,60.4269,60.3998,60.4133,38800.0
2013-10-08 14:05:00,89.26,89.26,89.16,89.16,20700.0,60.4201,60.4201,60.3524,60.3524,20700.0
2013-10-08 14:10:00,89.16,89.24,89.16,89.22,14000.0,60.3524,60.4065,60.3524,60.393,14000.0
2013-10-08 14:15:00,89.23,89.33,89.21,89.29,41400.0,60.3998,60.4675,60.3862,60.4404,41400.0
2013-10-08 14:20:00,89.29,89.38,89.25,89.36,24500.0,60.4404,60.5013,60.4133,60.4878,24500.0
2013-10-08 14:25:00,89.36,89.38,89.31,89.34,28300.0,60.4878,60.5013,60.4539,60.4742,28300.0
2013-10-08 14:30:00,89.34,89.39,89.22,89.25,14200.0,60.4742,60.5081,60.393,60.4133,14200.0
2013-10-08 14:35:00,89.27,89.29,89.2,89.25,22700.0,60.4269,60.4404,60.3795,60.4133,22700.0
2013-10-08 14:40:00,89.25,89.26,89.19,89.22,19100.0,60.4133,60.4201,60.3727,60.393,19100.0
2013-10-08 14:45:00,89.23,89.26,89.13,89.2,17800.0,60.3998,60.4201,60.3321,60.3795,17800.0
2013-10-08 14:50:00,89.2,89.21,89.15,89.18,10900.0,60.3795,60.3862,60.3456,60.3659,10900.0
2013-10-08 14:55:00,89.17,89.29,89.14,89.29,35100.0,60.3592,60.4404,60.3389,60.4404,35100.0
2013-10-08 15:00:00,89.29,89.35,89.27,89.31,15400.0,60.4404,60.481,60.4269,60.4539,15400.0
2013-10-08 15:05:00,89.3,89.36,89.26,89.26,23500.0,60.4472,60.4878,60.4201,60.4201,23500.0
2013-10-08 15:10:00,89.26,89.29,89.22,89.23,19800.0,60.4201,60.4404,60.393,60.3998,19800.0
2013-10-08 15:15:00,89.23,89.28,89.2,89.28,19600.0,60.3998,60.4336,60.3795,60.4336,19600.0
2013-10-08 15:20:00,89.28,89.38,89.28,89.36,24600.0,60.4336,60.5013,60.4336,60.4878,24600.0
2013-10-08 15:25:00,89.37,89.42,89.36,89.41,32400.0,60.4945,60.5284,60.4878,60.5216,32400.0
2013-10-08 15:30:00,89.4,89.42,89.25,89.29,39200.0,60.5148,60.5284,60.4133,60.4404,39200.0
2013-10-08 15:35:00,89.28,89.36,89.23,89.34,53900.0,60.4336,60.4878,60.3998,60.4742,53900.0
2013-10-08 15:40:00,89.33,89.36,89.24,89.27,37400.0,60.4675,60.4878,60.4065,60.4269,37400.0
2013-10-08 15:45:00,89.27,89.27,89.08,89.12,76500.0,60.4269,60.4269,60.2982,60.3253,76500.0
2013-10-08 15:50:00,89.12,89.17,89.04,89.08,90300.0,60.3253,60.3592,60.2712,60.2982,90300.0
2013-10-08 15:55:00,89.07,89.08,88.9,88.95,207300.0,60.2915,60.2982,60.1764,60.2102,207300.0
2013-10-09 09:30:00,89.18,89.26,88.89,88.94,72400.0,60.3659,60.4201,60.1696,60.2035,72400.0
2013-10-09 09:35:00,88.95,89.21,88.93,89.21,12600.0,60.2102,60.3862,60.1967,60.3862,12600.0
2013-10-09 09:40:00,89.19,89.2,88.97,89.09,12700.0,60.3727,60.3795,60.2238,60.305,12700.0
2013-10-09 09:45:00,89.07,89.15,89.03,89.04,20800.0,60.2915,60.3456,60.2644,60.2712,20800.0
2013-10-09 09:50:00,89.04,89.05,88.93,88.97,79800.0,60.2712,60.2779,60.1967,60.2238,79800.0
2013-10-09 09:55:00,88.97,89.07,88.96,89.01,43800.0,60.2238,60.2915,60.217,60.2509,43800.0
2013-10-09 10:00:00,89.02,89.04,88.82,88.84,20400.0,60.2576,60.2712,60.1222,60.1358,20400.0
2013-10-09 10:05:00,88.82,88.95,88.77,88.89,28500.0,60.1222,60.2102,60.0884,60.1696,28500.0
2013-10-09 10:10:00,88.9,88.92,88.75,88.89,35100.0,60.1764,60.1899,60.0749,60.1696,35100.0
2013-10-09 10:15:00,88.9,88.96,88.82,88.85,14300.0,60.1764,60.217,60.1222,60.1426,14300.0
2013-10-09 10:20:00,88.84,88.96,88.83,88.96,19300.0,60.1358,60.217,60.129,60.217,19300.0
2013-10-09 10:25:00,88.95,89.04,88.95,88.98,16300.0,60.2102,60.2712,60.2102,60.2306,16300.0
2013-10-09 10:30:00,88.98,88.99,88.82,88.83,29600.0,60.2306,60.2373,60.1222,60.129,29600.0
2013-10-09 10:35:00,88.83,88.85,88.7,88.75,50600.0,60.129,60.1426,60.041,60.0749,50600.0
2013-10-09 10:40:00,88.75,88.76,88.65,88.74,34400.0,60.0749,60.0816,60.0072,60.0681,34400.0
2013-10-09 10:45:00,88.74,88.74,88.54,88.55,25200.0,60.0681,60.0681,59.9327,59.9395,25200.0
2013-10-09 10:50:00,88.56,88.65,88.51,88.53,21100.0,59.9463,60.0072,59.9124,59.9259,21100.0
2013-10-09 10:55:00,88.53,88.59,88.51,88.54,10300.0,59.9259,59.9666,59.9124,59.9327,10300.0
2013-10-09 11:00:00,88.54,88.69,88.54,88.66,6100.0,59.9327,60.0343,59.9327,60.0139,6100.0
2013-10-09 11:05:00,88.66,88.67,88.52,88.54,18900.0,60.0139,60.0207,59.9192,59.9327,18900.0
2013-10-09 11:10:00,88.54,88.54,88.5,88.51,41400.0,59.9327,59.9327,59.9056,59.9124,41400.0
2013-10-09 11:15:00,88.5,88.59,88.46,88.53,40700.0,59.9056,59.9666,59.8786,59.9259,40700.0
2013-10-09 11:20:00,88.53,88.56,88.48,88.49,17100.0,59.9259,59.9463,59.8921,59.8989,17100.0
2013-10-09 11:25:00,88.48,88.58,88.48,88.55,14800.0,59.8921,59.9598,59.8921,59.9395,14800.0
2013-10-09 11:30:00,88.55,88.56,88.47,88.5,41200.0,59.9395,59.9463,59.8853,59.9056,41200.0
2013-10-09 11:35:00,88.5,88.54,88.46,88.49,46400.0,59.9056,59.9327,59.8786,59.8989,46400.0
2013-10-09 11:40:00,88.49,88.54,88.49,88.52,22000.0,59.8989,59.9327,59.8989,59.9192,22000.0
2013-10-09 11:45:00,88.53,88.56,88.47,88.54,81100.0,59.9259,59.9463,59.8853,59.9327,81100.0
2013-10-09 11:50:00,88.55,88.55,88.48,88.5,43200.0,59.9395,59.9395,59.8921,59.9056,43200.0
2013-10-09 11:55:00,88.51,88.55,88.48,88.49,33600.0,59.9124,59.9395,59.8921,59.8989,33600.0
2013-10-09 12:00:00,88.51,88.54,88.45,88.49,41400.0,59.9124,59.9327,59.8718,59.8989,41400.0
2013-10-09 12:05:00,88.5,88.53,88.47,88.5,16800.0,59.9056,59.9259,59.8853,59.9056,16800.0
2013-10-09 12:10:00,88.49,88.62,88.49,88.6,18000.0,59.8989,59.9869,59.8989,59.9733,18000.0
2013-10-09 12:15:00,88.6,88.69,88.58,88.66,18100.0,59.9733,60.0343,59.9598,60.0139,18100.0
2013-10-09 12:20:00,88.63,88.63,88.55,88.56,12000.0,59.9936,59.9936,59.9395,59.9463,12000.0
2013-10-09 12:25:00,88.55,88.61,88.54,88.6,12200.0,59.9395,59.9801,59.9327,59.9733,12200.0
2013-10-09 12:30:00,88.6,88.67,88.6,88.67,7900.0,59.9733,60.0207,59.9733,60.0207,7900.0
2013-10-09 12:35:00,88.67,88.71,88.66,88.7,14400.0,60.0207,60.0478,60.0139,60.041,14400.0
2013-10-09 12:40:00,88.69,88.7,88.62,88.63,14100.0,60.0343,60.041,59.9869,59.9936,14100.0
2013-10-09 12:45:00,88.62,88.62,88.53,88.57,21400.0,59.9869,59.9869,59.9259,59.953,21400.0
2013-10-09 12:50:00,88.57,88.63,88.57,88.63,9500.0,59.953,59.9936,59.953,59.9936,9500.0
2013-10-09 12:55:00,88.63,88.64,88.57,88.57,6500.0,59.9936,60.0004,59.953,59.953,6500.0
2013-10-09 13:00:00,88.58,88.69,88.57,88.69,16800.0,59.9598,60.0343,59.953,60.0343,16800.0
2013-10-09 13:05:00,88.67,88.72,88.67,88.69,7200.0,60.0207,60.0546,60.0207,60.0343,7200.0
2013-10-09 13:10:00,88.68,88.73,88.66,88.71,12700.0,60.0275,60.0613,60.0139,60.0478,12700.0
2013-10-09 13:15:00,88.71,88.79,88.71,88.77,32900.0,60.0478,60.1019,60.0478,60.0884,32900.0
2013-10-09 13:20:00,88.8,88.93,88.8,88.93,25300.0,60.1087,60.1967,60.1087,60.1967,25300.0
2013-10-09 13:25:00,88.92,88.94,88.86,88.86,19900.0,60.1899,60.2035,60.1493,60.1493,19900.0
2013-10-09 13:30:00,88.87,88.9,88.83,88.83,14200.0,60.1561,60.1764,60.129,60.129,14200.0
2013-10-09 13:35:00,88.83,88.86,88.81,88.81,15200.0,60.129,60.1493,60.1155,60.1155,15200.0
2013-10-09 13:40:00,88.81,88.86,88.8,88.8,12200.0,60.1155,60.1493,60.1087,60.1087,12200.0
2013-10-09 13:45:00,88.79,88.83,88.74,88.75,13100.0,60.1019,60.129,60.0681,60.0749,13100.0
2013-10-09 13:50:00,88.75,88.9,88.75,88.87,12900.0,60.0749,60.1764,60.0749,60.1561,12900.0
2013-10-09 13:55:00,88.86,88.87,88.8,88.8,20700.0,60.1493,60.1561,60.1087,60.1087,20700.0
2013-10-09 14:00:00,88.8,88.84,88.69,88.81,41400.0,60.1087,60.1358,60.0343,60.1155,41400.0
2013-10-09 14:05:00,88.78,88.89,88.76,88.87,26500.0,60.0952,60.1696,60.0816,60.1561,26500.0
2013-10-09 14:10:00,88.87,88.88,88.78,88.79,10200.0,60.1561,60.1629,60.0952,60.1019,10200.0
2013-10-09 14:15:00,88.8,88.83,88.71,88.73,13300.0,60.1087,60.129,60.0478,60.0613,13300.0
2013-10-09 14:20:00,88.72,88.87,88.67,88.69,47700.0,60.0546,60.1561,60.0207,60.0343,47700.0
2013-10-09 14:25:00,88.69,88.81,88.69,88.79,24800.0,60.0343,60.1155,60.0343,60.1019,24800.0
2013-10-09 14:30:00,88.8,88.94,88.77,88.92,23300.0,60.1087,60.2035,60.0884,60.1899,23300.0
2013-10-09 14:35:00,88.92,88.93,88.86,88.9,20600.0,60.1899,60.1967,60.1493,60.1764,20600.0
2013-10-09 14:40:00,88.9,88.96,88.85,88.96,36400.0,60.1764,60.217,60.1426,60.217,36400.0
2013-10-09 14:45:00,88.95,88.97,88.92,88.97,23900.0,60.2102,60.2238,60.1899,60.2238,23900.0
2013-10-09 14:50:00,88.96,88.98,88.91,88.91,12100.0,60.217,60.2306,60.1832,60.1832,12100.0
2013-10-09 14:55:00,88.91,89.0,88.91,89.0,15700.0,60.1832,60.2441,60.1832,60.2441,15700.0
2013-10-09 15:00:00,88.99,89.0,88.95,88.97,13400.0,60.2373,60.2441,60.2102,60.2238,13400.0
2013-10-09 15:05:00,88.98,88.98,88.9,88.98,17900.0,60.2306,60.2306,60.1764,60.2306,17900.0
2013-10-09 15:10:00,88.98,89.0,88.92,88.92,19300.0,60.2306,60.2441,60.1899,60.1899,19300.0
2013-10-09 15:15:00,88.91,88.95,88.89,88.93,17500.0,60.1832,60.2102,60.1696,60.1967,17500.0
2013-10-09 15:20:00,88.91,88.96,88.88,88.92,31800.0,60.1832,60.217,60.1629,60.1899,31800.0
2013-10-09 15:25:00,88.92,88.97,88.85,88.89,20600.0,60.1899,60.2238,60.1426,60.1696,20600.0
2013-10-09 15:30:00,88.89,88.97,88.89,88.91,25600.0,60.1696,60.2238,60.1696,60.1832,25600.0
2013-10-09 15:35:00,88.91,88.94,88.83,88.83,28300.0,60.1832,60.2035,60.129,60.129,28300.0
2013-10-09 15:40:00,88.83,88.87,88.79,88.85,52900.0,60.129,60.1561,60.1019,60.1426,52900.0
2013-10-09 15:45:00,88.85,88.85,88.62,88.64,70000.0,60.1426,60.1426,59.9869,60.0004,70000.0
2013-10-09 15:50:00,88.66,88.77,88.58,88.77,202500.0,60.0139,60.0884,59.9598,60.0884,202500.0
2013-10-09 15:55:00,88.77,88.8,88.68,88.7,126300.0,60.0884,60.1087,60.0275,60.041,126300.0
2013-10-10 09:30:00,89.38,89.65,88.91,89.08,86100.0,60.5013,60.6841,60.1832,60.2982,86100.0
2013-10-10 09:35:00,89.15,89.37,89.08,89.31,36900.0,60.3456,60.4945,60.2982,60.4539,36900.0
2013-10-10 09:40:00,89.35,89.55,89.32,89.32,36800.0,60.481,60.6164,60.4607,60.4607,36800.0
2013-10-10 09:45:00,89.32,89.48,89.31,89.36,31600.0,60.4607,60.569,60.4539,60.4878,31600.0
2013-10-10 09:50:00,89.36,89.45,89.34,89.42,27100.0,60.4878,60.5487,60.4742,60.5284,27100.0
2013-10-10 09:55:00,89.42,89.6,89.41,89.53,38300.0,60.5284,60.6502,60.5216,60.6028,38300.0
2013-10-10 10:00:00,89.54,89.6,89.41,89.59,22500.0,60.6096,60.6502,60.5216,60.6435,22500.0
2013-10-10 10:05:00,89.58,89.67,89.54,89.67,24400.0,60.6367,60.6976,60.6096,60.6976,24400.0
2013-10-10 10:10:00,89.68,89.71,89.61,89.64,54000.0,60.7044,60.7247,60.657,60.6773,54000.0
2013-10-10 10:15:00,89.65,89.71,89.62,89.7,39100.0,60.6841,60.7247,60.6638,60.7179,39100.0
2013-10-10 10:20:00,89.7,89.8,89.7,89.78,56500.0,60.7179,60.7856,60.7179,60.7721,56500.0
2013-10-10 10:25:00,89.8,89.87,89.76,89.84,45900.0,60.7856,60.833,60.7585,60.8127,45900.0
2013-10-10 10:30:00,89.83,89.85,89.79,89.83,45800.0,60.8059,60.8195,60.7788,60.8059,45800.0
2013-10-10 10:35:00,89.83,89.97,89.83,89.9,23900.0,60.8059,60.9007,60.8059,60.8533,23900.0
2013-10-10 10:40:00,89.91,89.99,89.91,89.98,26500.0,60.8601,60.9142,60.8601,60.9075,26500.0
2013-10-10 10:45:00,89.98,90.09,89.98,90.01,23200.0,60.9075,60.9819,60.9075,60.9278,23200.0
2013-10-10 10:50:00,90.0,90.08,89.97,90.03,17100.0,60.921,60.9751,60.9007,60.9413,17100.0
2013-10-10 10:55:00,90.04,90.04,89.91,89.95,18100.0,60.9481,60.9481,60.8601,60.8871,18100.0
2013-10-10 11:00:00,89.95,89.95,89.76,89.79,20600.0,60.8871,60.8871,60.7585,60.7788,20600.0
2013-10-10 11:05:00,89.8,89.83,89.75,89.78,13000.0,60.7856,60.8059,60.7518,60.7721,13000.0
2013-10-10 11:10:00,89.78,89.82,89.75,89.77,19900.0,60.7721,60.7991,60.7518,60.7653,19900.0
2013-10-10 11:15:00,89.78,89.8,89.71,89.73,18700.0,60.7721,60.7856,60.7247,60.7382,18700.0
2013-10-10 11:20:00,89.72,89.79,89.72,89.73,19600.0,60.7315,60.7788,60.7315,60.7382,19600.0
2013-10-10 11:25:00,89.72,89.84,89.7,89.8,33900.0,60.7315,60.8127,60.7179,60.7856,33900.0
2013-10-10 11:30:00,89.81,89.97,89.71,89.97,31300.0,60.7924,60.9007,60.7247,60.9007,31300.0
2013-10-10 11:35:00,89.99,90.13,89.95,90.08,27800.0,60.9142,61.009,60.8871,60.9751,27800.0
2013-10-10 11:40:00,90.1,90.12,90.02,90.11,13500.0,60.9887,61.0022,60.9345,60.9954,13500.0
2013-10-10 11:45:00,90.1,90.12,90.0,90.03,27100.0,60.9887,61.0022,60.921,60.9413,27100.0
2013-10-10 11:50:00,90.05,90.09,90.01,90.09,15300.0,60.9548,60.9819,60.9278,60.9819,15300.0
2013-10-10 11:55:00,90.09,90.14,90.05,90.06,25800.0,60.9819,61.0158,60.9548,60.9616,25800.0
2013-10-10 12:00:00,90.06,90.09,90.03,90.08,17400.0,60.9616,60.9819,60.9413,60.9751,17400.0
2013-10-10 12:05:00,90.09,90.11,90.05,90.08,11700.0,60.9819,60.9954,60.9548,60.9751,11700.0
2013-10-10 12:10:00,90.09,90.09,90.04,90.09,17900.0,60.9819,60.9819,60.9481,60.9819,17900.0
2013-10-10 12:15:00,90.09,90.16,90.07,90.1,16500.0,60.9819,61.0293,60.9684,60.9887,16500.0
2013-10-10 12:20:00,90.1,90.1,90.06,90.08,17900.0,60.9887,60.9887,60.9616,60.9751,17900.0
2013-10-10 12:25:00,90.07,90.09,90.01,90.04,18200.0,60.9684,60.9819,60.9278,60.9481,18200.0
2013-10-10 12:30:00,90.04,90.11,90.04,90.11,9200.0,60.9481,60.9954,60.9481,60.9954,9200.0
2013-10-10 12:35:00,90.12,90.13,90.1,90.13,13200.0,61.0022,61.009,60.9887,61.009,13200.0
2013-10-10 12:40:00,90.12,90.14,90.1,90.12,20200.0,61.0022,61.0158,60.9887,61.0022,20200.0
2013-10-10 12:45:00,90.12,90.13,90.09,90.1,9500.0,61.0022,61.009,60.9819,60.9887,9500.0
2013-10-10 12:50:00,90.1,90.15,90.09,90.13,17900.0,60.9887,61.0225,60.9819,61.009,17900.0
2013-10-10 12:55:00,90.13,90.13,90.09,90.11,10300.0,61.009,61.009,60.9819,60.9954,10300.0
2013-10-10 13:00:00,90.1,90.1,89.96,89.96,21500.0,60.9887,60.9887,60.8939,60.8939,21500.0
2013-10-10 13:05:00,89.96,89.97,89.9,89.93,19500.0,60.8939,60.9007,60.8533,60.8736,19500.0
2013-10-10 13:10:00,89.93,89.99,89.9,89.96,16100.0,60.8736,60.9142,60.8533,60.8939,16100.0
2013-10-10 13:15:00,89.97,89.97,89.87,89.88,9000.0,60.9007,60.9007,60.833,60.8398,9000.0
2013-10-10 13:20:00,89.88,89.91,89.87,89.88,7900.0,60.8398,60.8601,60.833,60.8398,7900.0
2013-10-10 13:25:00,89.87,89.89,89.85,89.87,9900.0,60.833,60.8465,60.8195,60.833,9900.0
2013-10-10 13:30:00,89.87,89.9,89.84,89.88,12800.0,60.833,60.8533,60.8127,60.8398,12800.0
2013-10-10 13:35:00,89.88,89.92,89.84,89.88,8900.0,60.8398,60.8668,60.8127,60.8398,8900.0
2013-10-10 13:40:00,89.88,89.88,89.83,89.83,8100.0,60.8398,60.8398,60.8059,60.8059,8100.0
2013-10-10 13:45:00,89.81,89.83,89.77,89.81,11100.0,60.7924,60.8059,60.7653,60.7924,11100.0
2013-10-10 13:50:00,89.81,89.83,89.75,89.81,12300.0,60.7924,60.8059,60.7518,60.7924,12300.0
2013-10-10 13:55:00,89.8,89.84,89.78,89.79,8400.0,60.7856,60.8127,60.7721,60.7788,8400.0
2013-10-10 14:00:00,89.79,89.84,89.78,89.8,7600.0,60.7788,60.8127,60.7721,60.7856,7600.0
2013-10-10 14:05:00,89.82,89.84,89.73,89.76,8800.0,60.7991,60.8127,60.7382,60.7585,8800.0
2013-10-10 14:10:00,89.76,89.77,89.7,89.77,10200.0,60.7585,60.7653,60.7179,60.7653,10200.0
2013-10-10 14:15:00,89.77,89.79,89.68,89.69,12400.0,60.7653,60.7788,60.7044,60.7112,12400.0
2013-10-10 14:20:00,89.69,89.75,89.65,89.66,33000.0,60.7112,60.7518,60.6841,60.6908,33000.0
2013-10-10 14:25:00,89.67,89.71,89.67,89.71,8600.0,60.6976,60.7247,60.6976,60.7247,8600.0
2013-10-10 14:30:00,89.71,89.72,89.68,89.71,21900.0,60.7247,60.7315,60.7044,60.7247,21900.0
2013-10-10 14:35:00,89.72,89.73,89.68,89.7,25000.0,60.7315,60.7382,60.7044,60.7179,25000.0
2013-10-10 14:40:00,89.7,89.75,89.7,89.73,22700.0,60.7179,60.7518,60.7179,60.7382,22700.0
2013-10-10 14:45:00,89.73,89.77,89.72,89.75,18200.0,60.7382,60.7653,60.7315,60.7518,18200.0
2013-10-10 14:50:00,89.74,89.86,89.74,89.85,16500.0,60.745,60.8262,60.745,60.8195,16500.0
2013-10-10 14:55:00,89.84,89.84,89.8,89.84,9900.0,60.8127,60.8127,60.7856,60.8127,9900.0
2013-10-10 15:00:00,89.85,90.01,89.84,89.97,49800.0,60.8195,60.9278,60.8127,60.9007,49800.0
2013-10-10 15:05:00,90.0,90.15,89.98,90.14,32900.0,60.921,61.0225,60.9075,61.0158,32900.0
2013-10-10 15:10:00,90.15,90.32,90.11,90.3,57000.0,61.0225,61.1376,60.9954,61.1241,57000.0
2013-10-10 15:15:00,90.29,90.31,90.19,90.2,40000.0,61.1173,61.1308,61.0496,61.0564,40000.0
2013-10-10 15:20:00,90.2,90.27,90.18,90.25,40400.0,61.0564,61.1038,61.0428,61.0902,40400.0
2013-10-10 15:25:00,90.26,90.26,90.19,90.22,29600.0,61.097,61.097,61.0496,61.0699,29600.0
2013-10-10 15:30:00,90.22,90.23,90.14,90.16,41200.0,61.0699,61.0767,61.0158,61.0293,41200.0
2013-10-10 15:35:00,90.15,90.17,90.09,90.13,46700.0,61.0225,61.0361,60.9819,61.009,46700.0
2013-10-10 15:40:00,90.14,90.19,90.14,90.17,64700.0,61.0158,61.0496,61.0158,61.0361,64700.0
2013-10-10 15:45:00,90.16,90.19,90.07,90.11,82400.0,61.0293,61.0496,60.9684,60.9954,82400.0
2013-10-10 15:50:00,90.11,90.19,90.11,90.15,150200.0,60.9954,61.0496,60.9954,61.0225,150200.0
2013-10-10 15:55:00,90.16,90.26,90.12,90.26,239100.0,61.0293,61.097,61.0022,61.097,239100.0
2013-10-11 09:30:00,90.26,90.34,90.21,90.3,52300.0,61.097,61.1511,61.0631,61.1241,52300.0
2013-10-11 09:35:00,90.3,90.45,90.25,90.45,17800.0,61.1241,61.2256,61.0902,61.2256,17800.0
2013-10-11 09:40:00,90.42,90.46,90.32,90.41,14900.0,61.2053,61.2324,61.1376,61.1985,14900.0
2013-10-11 09:45:00,90.38,90.41,90.32,90.38,43800.0,61.1782,61.1985,61.1376,61.1782,43800.0
2013-10-11 09:50:00,90.38,90.43,90.3,90.35,19800.0,61.1782,61.2121,61.1241,61.1579,19800.0
2013-10-11 09:55:00,90.35,90.51,90.35,90.5,40200.0,61.1579,61.2662,61.1579,61.2594,40200.0
2013-10-11 10:00:00,90.51,90.58,90.5,90.54,26800.0,61.2662,61.3136,61.2594,61.2865,26800.0
2013-10-11 10:05:00,90.54,90.6,90.5,90.6,16400.0,61.2865,61.3271,61.2594,61.3271,16400.0
2013-10-11 10:10:00,90.6,90.61,90.46,90.56,29200.0,61.3271,61.3339,61.2324,61.3001,29200.0
2013-10-11 10:15:00,90.56,90.6,90.46,90.47,27500.0,61.3001,61.3271,61.2324,61.2391,27500.0
2013-10-11 10:20:00,90.47,90.53,90.43,90.51,36800.0,61.2391,61.2797,61.2121,61.2662,36800.0
2013-10-11 10:25:00,90.48,90.54,90.43,90.47,18400.0,61.2459,61.2865,61.2121,61.2391,18400.0
2013-10-11 10:30:00,90.49,90.49,90.4,90.41,20300.0,61.2527,61.2527,61.1917,61.1985,20300.0
2013-10-11 10:35:00,90.42,90.43,90.29,90.29,17200.0,61.2053,61.2121,61.1173,61.1173,17200.0
2013-10-11 10:40:00,90.29,90.36,90.28,90.36,8800.0,61.1173,61.1647,61.1105,61.1647,8800.0
2013-10-11 10:45:00,90.36,90.4,90.26,90.27,18600.0,61.1647,61.1917,61.097,61.1038,18600.0
2013-10-11 10:50:00,90.28,90.32,90.26,90.29,16400.0,61.1105,61.1376,61.097,61.1173,16400.0
2013-10-11 10:55:00,90.29,90.34,90.23,90.33,34600.0,61.1173,61.1511,61.0767,61.1444,34600.0
2013-10-11 11:00:00,90.33,90.33,90.27,90.28,17200.0,61.1444,61.1444,61.1038,61.1105,17200.0
2013-10-11 11:05:00,90.27,90.38,90.26,90.37,19900.0,61.1038,61.1782,61.097,61.1714,19900.0
2013-10-11 11:10:00,90.34,90.37,90.34,90.37,7600.0,61.1511,61.1714,61.1511,61.1714,7600.0
2013-10-11 11:15:00,90.37,90.39,90.29,90.31,12100.0,61.1714,61.185,61.1173,61.1308,12100.0
2013-10-11 11:20:00,90.32,90.38,90.31,90.37,9300.0,61.1376,61.1782,61.1308,61.1714,9300.0
2013-10-11 11:25:00,90.38,90.4,90.31,90.31,11900.0,61.1782,61.1917,61.1308,61.1308,11900.0
2013-10-11 11:30:00,90.33,90.4,90.32,90.38,21000.0,61.1444,61.1917,61.1376,61.1782,21000.0
2013-10-11 11:35:00,90.39,90.45,90.37,90.42,23200.0,61.185,61.2256,61.1714,61.2053,23200.0
2013-10-11 11:40:00,90.41,90.46,90.41,90.43,28500.0,61.1985,61.2324,61.1985,61.2121,28500.0
2013-10-11 11:45:00,90.43,90.44,90.38,90.42,23800.0,61.2121,61.2188,61.1782,61.2053,23800.0
2013-10-11 11:50:00,90.43,90.44,90.41,90.43,10500.0,61.2121,61.2188,61.1985,61.2121,10500.0
2013-10-11 11:55:00,90.44,90.48,90.43,90.47,18500.0,61.2188,61.2459,61.2121,61.2391,18500.0
2013-10-11 12:00:00,90.48,90.6,90.46,90.53,24400.0,61.2459,61.3271,61.2324,61.2797,24400.0
2013-10-11 12:05:00,90.52,90.59,90.52,90.56,19500.0,61.273,61.3204,61.273,61.3001,19500.0
2013-10-11 12:10:00,90.54,90.56,90.5,90.54,16100.0,61.2865,61.3001,61.2594,61.2865,16100.0
2013-10-11 12:15:00,90.55,90.56,90.51,90.54,14300.0,61.2933,61.3001,61.2662,61.2865,14300.0
2013-10-11 12:20:00,90.55,90.58,90.52,90.58,13400.0,61.2933,61.3136,61.273,61.3136,13400.0
2013-10-11 12:25:00,90.58,90.63,90.55,90.63,26900.0,61.3136,61.3474,61.2933,61.3474,26900.0
2013-10-11 12:30:00,90.63,90.68,90.62,90.65,12100.0,61.3474,61.3813,61.3407,61.361,12100.0
2013-10-11 12:35:00,90.65,90.67,90.63,90.64,6400.0,61.361,61.3745,61.3474,61.3542,6400.0
2013-10-11 12:40:00,90.66,90.69,90.65,90.69,12400.0,61.3677,61.3881,61.361,61.3881,12400.0
2013-10-11 12:45:00,90.69,90.72,90.68,90.71,12600.0,61.3881,61.4084,61.3813,61.4016,12600.0
2013-10-11 12:50:00,90.71,90.71,90.64,90.64,10500.0,61.4016,61.4016,61.3542,61.3542,10500.0
2013-10-11 12:55:00,90.65,90.67,90.65,90.66,16100.0,61.361,61.3745,61.361,61.3677,16100.0
2013-10-11 13:00:00,90.65,90.65,90.6,90.65,12200.0,61.361,61.361,61.3271,61.361,12200.0
2013-10-11 13:05:00,90.65,90.79,90.65,90.79,20800.0,61.361,61.4557,61.361,61.4557,20800.0
2013-10-11 13:10:00,90.78,90.8,90.78,90.8,9200.0,61.449,61.4625,61.449,61.4625,9200.0
2013-10-11 13:15:00,90.8,90.8,90.7,90.74,15800.0,61.4625,61.4625,61.3948,61.4219,15800.0
2013-10-11 13:20:00,90.74,90.76,90.68,90.69,19300.0,61.4219,61.4354,61.3813,61.3881,19300.0
2013-10-11 13:25:00,90.71,90.72,90.65,90.65,9600.0,61.4016,61.4084,61.361,61.361,9600.0
2013-10-11 13:30:00,90.65,90.7,90.64,90.69,5500.0,61.361,61.3948,61.3542,61.3881,5500.0
2013-10-11 13:35:00,90.69,90.7,90.59,90.59,13300.0,61.3881,61.3948,61.3204,61.3204,13300.0
2013-10-11 13:40:00,90.57,90.57,90.51,90.53,5800.0,61.3068,61.3068,61.2662,61.2797,5800.0
2013-10-11 13:45:00,90.55,90.56,90.5,90.52,6000.0,61.2933,61.3001,61.2594,61.273,6000.0
2013-10-11 13:50:00,90.52,90.57,90.51,90.57,8400.0,61.273,61.3068,61.2662,61.3068,8400.0
2013-10-11 13:55:00,90.56,90.62,90.52,90.61,9200.0,61.3001,61.3407,61.273,61.3339,9200.0
2013-10-11 14:00:00,90.62,90.71,90.6,90.69,12700.0,61.3407,61.4016,61.3271,61.3881,12700.0
2013-10-11 14:05:00,90.71,90.72,90.69,90.71,5600.0,61.4016,61.4084,61.3881,61.4016,5600.0
2013-10-11 14:10:00,90.72,90.72,90.68,90.68,8500.0,61.4084,61.4084,61.3813,61.3813,8500.0
2013-10-11 14:15:00,90.68,90.71,90.66,90.71,10500.0,61.3813,61.4016,61.3677,61.4016,10500.0
2013-10-11 14:20:00,90.71,90.71,90.67,90.71,8100.0,61.4016,61.4016,61.3745,61.4016,8100.0
2013-10-11 14:25:00,90.72,90.76,90.69,90.74,16400.0,61.4084,61.4354,61.3881,61.4219,16400.0
2013-10-11 14:30:00,90.74,90.75,90.66,90.68,13900.0,61.4219,61.4287,61.3677,61.3813,13900.0
2013-10-11 14:35:00,90.68,90.7,90.61,90.63,14300.0,61.3813,61.3948,61.3339,61.3474,14300.0
2013-10-11 14:40:00,90.61,90.68,90.6,90.66,13900.0,61.3339,61.3813,61.3271,61.3677,13900.0
2013-10-11 14:45:00,90.67,90.74,90.67,90.7,13900.0,61.3745,61.4219,61.3745,61.3948,13900.0
2013-10-11 14:50:00,90.66,90.68,90.64,90.66,7000.0,61.3677,61.3813,61.3542,61.3677,7000.0
2013-10-11 14:55:00,90.67,90.72,90.67,90.7,13900.0,61.3745,61.4084,61.3745,61.3948,13900.0
2013-10-11 15:00:00,90.69,90.7,90.61,90.61,15100.0,61.3881,61.3948,61.3339,61.3339,15100.0
2013-10-11 15:05:00,90.63,90.65,90.61,90.64,18500.0,61.3474,61.361,61.3339,61.3542,18500.0
2013-10-11 15:10:00,90.65,90.67,90.54,90.54,30300.0,61.361,61.3745,61.2865,61.2865,30300.0
2013-10-11 15:15:00,90.55,90.57,90.51,90.53,21300.0,61.2933,61.3068,61.2662,61.2797,21300.0
2013-10-11 15:20:00,90.54,90.59,90.53,90.59,19600.0,61.2865,61.3204,61.2797,61.3204,19600.0
2013-10-11 15:25:00,90.6,90.66,90.58,90.66,21100.0,61.3271,61.3677,61.3136,61.3677,21100.0
2013-10-11 15:30:00,90.66,90.73,90.66,90.67,38200.0,61.3677,61.4151,61.3677,61.3745,38200.0
2013-10-11 15:35:00,90.67,90.68,90.6,90.6,36700.0,61.3745,61.3813,61.3271,61.3271,36700.0
2013-10-11 15:40:00,90.6,90.65,90.59,90.65,33900.0,61.3271,61.361,61.3204,61.361,33900.0
2013-10-11 15:45:00,90.65,90.66,90.58,90.6,50400.0,61.361,61.3677,61.3136,61.3271,50400.0
2013-10-11 15:50:00,90.61,90.67,90.57,90.65,79700.0,61.3339,61.3745,61.3068,61.361,79700.0
2013-10-11 15:55:00,90.64,90.77,90.64,90.77,128300.0,61.3542,61.4422,61.3542,61.4422,128300.0
2013-10-14 09:30:00,90.34,90.56,90.34,90.41,36200.0,61.1511,61.3001,61.1511,61.1985,36200.0
2013-10-14 09:35:00,90.42,90.68,90.42,90.58,17300.0,61.2053,61.3813,61.2053,61.3136,17300.0
2013-10-14 09:40:00,90.57,90.59,90.4,90.44,11300.0,61.3068,61.3204,61.1917,61.2188,11300.0
2013-10-14 09:45:00,90.41,90.44,90.2,90.22,48600.0,61.1985,61.2188,61.0564,61.0699,48600.0
2013-10-14 09:50:00,90.21,90.33,90.21,90.32,24300.0,61.0631,61.1444,61.0631,61.1376,24300.0
2013-10-14 09:55:00,90.31,90.32,90.23,90.27,17900.0,61.1308,61.1376,61.0767,61.1038,17900.0
2013-10-14 10:00:00,90.3,90.36,90.21,90.25,17700.0,61.1241,61.1647,61.0631,61.0902,17700.0
2013-10-14 10:05:00,90.26,90.33,90.24,90.32,21900.0,61.097,61.1444,61.0834,61.1376,21900.0
2013-10-14 10:10:00,90.32,90.37,90.31,90.35,24400.0,61.1376,61.1714,61.1308,61.1579,24400.0
2013-10-14 10:15:00,90.31,90.33,90.18,90.19,27300.0,61.1308,61.1444,61.0428,61.0496,27300.0
2013-10-14 10:20:00,90.18,90.3,90.18,90.29,16200.0,61.0428,61.1241,61.0428,61.1173,16200.0
2013-10-14 10:25:00,90.28,90.32,90.23,90.3,8000.0,61.1105,61.1376,61.0767,61.1241,8000.0
2013-10-14 10:30:00,90.31,90.32,90.26,90.29,14700.0,61.1308,61.1376,61.097,61.1173,14700.0
2013-10-14 10:35:00,90.32,90.32,90.27,90.29,9800.0,61.1376,61.1376,61.1038,61.1173,9800.0
2013-10-14 10:40:00,90.32,90.32,90.27,90.28,9200.0,61.1376,61.1376,61.1038,61.1105,9200.0
2013-10-14 10:45:00,90.29,90.31,90.24,90.24,12900.0,61.1173,61.1308,61.0834,61.0834,12900.0
2013-10-14 10:50:00,90.25,90.27,90.19,90.2,14300.0,61.0902,61.1038,61.0496,61.0564,14300.0
2013-10-14 10:55:00,90.19,90.25,90.18,90.22,16700.0,61.0496,61.0902,61.0428,61.0699,16700.0
2013-10-14 11:00:00,90.21,90.23,90.18,90.18,12800.0,61.0631,61.0767,61.0428,61.0428,12800.0
2013-10-14 11:05:00,90.19,90.2,90.15,90.16,19100.0,61.0496,61.0564,61.0225,61.0293,19100.0
2013-10-14 11:10:00,90.18,90.21,90.16,90.17,23500.0,61.0428,61.0631,61.0293,61.0361,23500.0
2013-10-14 11:15:00,90.16,90.21,90.16,90.21,10100.0,61.0293,61.0631,61.0293,61.0631,10100.0
2013-10-14 11:20:00,90.21,90.22,90.18,90.21,11100.0,61.0631,61.0699,61.0428,61.0631,11100.0
2013-10-14 11:25:00,90.21,90.26,90.2,90.26,5800.0,61.0631,61.097,61.0564,61.097,5800.0
2013-10-14 11:30:00,90.26,90.32,90.26,90.3,14900.0,61.097,61.1376,61.097,61.1241,14900.0
2013-10-14 11:35:00,90.3,90.39,90.3,90.39,6900.0,61.1241,61.185,61.1241,61.185,6900.0
2013-10-14 11:40:00,90.39,90.41,90.35,90.35,11900.0,61.185,61.1985,61.1579,61.1579,11900.0
2013-10-14 11:45:00,90.36,90.38,90.35,90.37,16000.0,61.1647,61.1782,61.1579,61.1714,16000.0
2013-10-14 11:50:00,90.38,90.4,90.35,90.38,22600.0,61.1782,61.1917,61.1579,61.1782,22600.0
2013-10-14 11:55:00,90.38,90.41,90.37,90.39,20300.0,61.1782,61.1985,61.1714,61.185,20300.0
2013-10-14 12:00:00,90.38,90.44,90.36,90.44,35000.0,61.1782,61.2188,61.1647,61.2188,35000.0
2013-10-14 12:05:00,90.44,90.45,90.41,90.42,11800.0,61.2188,61.2256,61.1985,61.2053,11800.0
2013-10-14 12:10:00,90.42,90.43,90.35,90.37,21500.0,61.2053,61.2121,61.1579,61.1714,21500.0
2013-10-14 12:15:00,90.38,90.44,90.38,90.44,4600.0,61.1782,61.2188,61.1782,61.2188,4600.0
2013-10-14 12:20:00,90.44,90.45,90.41,90.41,7600.0,61.2188,61.2256,61.1985,61.1985,7600.0
2013-10-14 12:25:00,90.42,90.46,90.41,90.42,8400.0,61.2053,61.2324,61.1985,61.2053,8400.0
2013-10-14 12:30:00,90.41,90.43,90.39,90.39,16300.0,61.1985,61.2121,61.185,61.185,16300.0
2013-10-14 12:35:00,90.39,90.42,90.39,90.41,15500.0,61.185,61.2053,61.185,61.1985,15500.0
2013-10-14 12:40:00,90.41,90.41,90.34,90.35,18100.0,61.1985,61.1985,61.1511,61.1579,18100.0
2013-10-14 12:45:00,90.34,90.36,90.32,90.36,19800.0,61.1511,61.1647,61.1376,61.1647,19800.0
2013-10-14 12:50:00,90.35,90.37,90.34,90.35,16700.0,61.1579,61.1714,61.1511,61.1579,16700.0
2013-10-14 12:55:00,90.35,90.36,90.32,90.35,6800.0,61.1579,61.1647,61.1376,61.1579,6800.0
2013-10-14 13:00:00,90.36,90.36,90.29,90.34,31000.0,61.1647,61.1647,61.1173,61.1511,31000.0
2013-10-14 13:05:00,90.34,90.36,90.33,90.36,22600.0,61.1511,61.1647,61.1444,61.1647,22600.0
2013-10-14 13:10:00,90.35,90.37,90.33,90.34,29400.0,61.1579,61.1714,61.1444,61.1511,29400.0
2013-10-14 13:15:00,90.34,90.41,90.34,90.37,22200.0,61.1511,61.1985,61.1511,61.1714,22200.0
2013-10-14 13:20:00,90.38,90.4,90.33,90.34,9100.0,61.1782,61.1917,61.1444,61.1511,9100.0
2013-10-14 13:25:00,90.35,90.4,90.35,90.36,15000.0,61.1579,61.1917,61.1579,61.1647,15000.0
2013-10-14 13:30:00,90.36,90.41,90.36,90.39,19300.0,61.1647,61.1985,61.1647,61.185,19300.0
2013-10-14 13:35:00,90.39,90.45,90.37,90.45,10300.0,61.185,61.2256,61.1714,61.2256,10300.0
2013-10-14 13:40:00,90.45,90.47,90.44,90.47,13800.0,61.2256,61.2391,61.2188,61.2391,13800.0
2013-10-14 13:45:00,90.48,90.5,90.43,90.43,15200.0,61.2459,61.2594,61.2121,61.2121,15200.0
2013-10-14 13:50:00,90.44,90.46,90.41,90.46,8000.0,61.2188,61.2324,61.1985,61.2324,8000.0
2013-10-14 13:55:00,90.45,90.46,90.4,90.4,21200.0,61.2256,61.2324,61.1917,61.1917,21200.0
2013-10-14 14:00:00,90.4,90.44,90.39,90.44,29400.0,61.1917,61.2188,61.185,61.2188,29400.0
2013-10-14 14:05:00,90.44,90.5,90.44,90.45,38700.0,61.2188,61.2594,61.2188,61.2256,38700.0
2013-10-14 14:10:00,90.45,90.45,90.39,90.41,19700.0,61.2256,61.2256,61.185,61.1985,19700.0
2013-10-14 14:15:00,90.41,90.42,90.38,90.38,25400.0,61.1985,61.2053,61.1782,61.1782,25400.0
2013-10-14 14:20:00,90.38,90.43,90.36,90.39,21300.0,61.1782,61.2121,61.1647,61.185,21300.0
2013-10-14 14:25:00,90.4,90.46,90.4,90.44,12700.0,61.1917,61.2324,61.1917,61.2188,12700.0
2013-10-14 14:30:00,90.43,90.53,90.43,90.5,8500.0,61.2121,61.2797,61.2121,61.2594,8500.0
2013-10-14 14:35:00,90.49,90.59,90.49,90.57,11100.0,61.2527,61.3204,61.2527,61.3068,11100.0
2013-10-14 14:40:00,90.56,90.56,90.39,90.42,25100.0,61.3001,61.3001,61.185,61.2053,25100.0
2013-10-14 14:45:00,90.42,90.51,90.42,90.49,16200.0,61.2053,61.2662,61.2053,61.2527,16200.0
2013-10-14 14:50:00,90.5,90.5,90.44,90.44,7800.0,61.2594,61.2594,61.2188,61.2188,7800.0
2013-10-14 14:55:00,90.44,90.49,90.4,90.49,15700.0,61.2188,61.2527,61.1917,61.2527,15700.0
2013-10-14 15:00:00,90.49,90.52,90.45,90.49,13200.0,61.2527,61.273,61.2256,61.2527,13200.0
2013-10-14 15:05:00,90.5,90.62,90.5,90.61,31300.0,61.2594,61.3407,61.2594,61.3339,31300.0
2013-10-14 15:10:00,90.61,90.62,90.52,90.54,22600.0,61.3339,61.3407,61.273,61.2865,22600.0
2013-10-14 15:15:00,90.53,90.53,90.49,90.49,25800.0,61.2797,61.2797,61.2527,61.2527,25800.0
2013-10-14 15:20:00,90.5,90.5,90.45,90.46,29600.0,61.2594,61.2594,61.2256,61.2324,29600.0
2013-10-14 15:25:00,90.45,90.47,90.44,90.45,27000.0,61.2256,61.2391,61.2188,61.2256,27000.0
2013-10-14 15:30:00,90.45,90.51,90.42,90.5,51500.0,61.2256,61.2662,61.2053,61.2594,51500.0
2013-10-14 15:35:00,90.5,90.5,90.41,90.42,34700.0,61.2594,61.2594,61.1985,61.2053,34700.0
2013-10-14 15:40:00,90.42,90.45,90.38,90.43,43100.0,61.2053,61.2256,61.1782,61.2121,43100.0
2013-10-14 15:45:00,90.42,90.42,90.31,90.36,56000.0,61.2053,61.2053,61.1308,61.1647,56000.0
2013-10-14 15:50:00,90.36,90.37,90.29,90.31,182700.0,61.1647,61.1714,61.1173,61.1308,182700.0
2013-10-14 15:55:00,90.31,90.36,90.28,90.33,400500.0,61.1308,61.1647,61.1105,61.1444,400500.0
2013-10-15 09:30:00,90.38,90.46,90.18,90.18,56300.0,61.1782,61.2324,61.0428,61.0428,56300.0
2013-10-15 09:35:00,90.24,90.38,90.24,90.3,29600.0,61.0834,61.1782,61.0834,61.1241,29600.0
2013-10-15 09:40:00,90.3,90.47,90.28,90.47,20700.0,61.1241,61.2391,61.1105,61.2391,20700.0
2013-10-15 09:45:00,90.53,90.77,90.51,90.77,45500.0,61.2797,61.4422,61.2662,61.4422,45500.0
2013-10-15 09:50:00,90.79,90.81,90.59,90.64,27500.0,61.4557,61.4693,61.3204,61.3542,27500.0
2013-10-15 09:55:00,90.64,90.72,90.61,90.72,39600.0,61.3542,61.4084,61.3339,61.4084,39600.0
2013-10-15 10:00:00,90.7,90.8,90.67,90.78,34300.0,61.3948,61.4625,61.3745,61.449,34300.0
2013-10-15 10:05:00,90.79,90.98,90.77,90.91,39900.0,61.4557,61.5844,61.4422,61.537,39900.0
2013-10-15 10:10:00,90.91,90.92,90.85,90.9,27600.0,61.537,61.5437,61.4964,61.5302,27600.0
2013-10-15 10:15:00,90.9,90.95,90.87,90.89,25400.0,61.5302,61.564,61.5099,61.5234,25400.0
2013-10-15 10:20:00,90.89,90.94,90.87,90.92,27100.0,61.5234,61.5573,61.5099,61.5437,27100.0
2013-10-15 10:25:00,90.92,90.95,90.88,90.93,28700.0,61.5437,61.564,61.5167,61.5505,28700.0
2013-10-15 10:30:00,90.92,91.12,90.92,91.12,47000.0,61.5437,61.6791,61.5437,61.6791,47000.0
2013-10-15 10:35:00,91.12,91.24,91.08,91.23,94800.0,61.6791,61.7603,61.652,61.7536,94800.0
2013-10-15 10:40:00,91.24,91.39,91.22,91.3,65500.0,61.7603,61.8619,61.7468,61.801,65500.0
2013-10-15 10:45:00,91.31,91.31,91.22,91.28,39500.0,61.8077,61.8077,61.7468,61.7874,39500.0
2013-10-15 10:50:00,91.29,91.35,91.26,91.32,44800.0,61.7942,61.8348,61.7739,61.8145,44800.0
2013-10-15 10:55:00,91.32,91.38,91.28,91.35,56800.0,61.8145,61.8551,61.7874,61.8348,56800.0
2013-10-15 11:00:00,91.35,91.46,91.3,91.33,47700.0,61.8348,61.9093,61.801,61.8213,47700.0
2013-10-15 11:05:00,91.35,91.41,91.25,91.28,27000.0,61.8348,61.8754,61.7671,61.7874,27000.0
2013-10-15 11:10:00,91.28,91.56,91.17,91.49,57500.0,61.7874,61.977,61.713,61.9296,57500.0
2013-10-15 11:15:00,91.49,91.49,91.4,91.43,39300.0,61.9296,61.9296,61.8686,61.889,39300.0
2013-10-15 11:20:00,91.42,91.5,91.4,91.47,43500.0,61.8822,61.9363,61.8686,61.916,43500.0
2013-10-15 11:25:00,91.47,91.5,91.41,91.44,32700.0,61.916,61.9363,61.8754,61.8957,32700.0
2013-10-15 11:30:00,91.44,91.44,91.31,91.31,22400.0,61.8957,61.8957,61.8077,61.8077,22400.0
2013-10-15 11:35:00,91.3,91.33,91.16,91.25,22200.0,61.801,61.8213,61.7062,61.7671,22200.0
2013-10-15 11:40:00,91.26,91.27,91.03,91.03,50100.0,61.7739,61.7807,61.6182,61.6182,50100.0
2013-10-15 11:45:00,91.03,91.04,90.94,91.0,29800.0,61.6182,61.625,61.5573,61.5979,29800.0
2013-10-15 11:50:00,91.04,91.11,91.03,91.07,30900.0,61.625,61.6723,61.6182,61.6453,30900.0
2013-10-15 11:55:00,91.06,91.07,90.95,90.96,34200.0,61.6385,61.6453,61.564,61.5708,34200.0
2013-10-15 12:00:00,90.96,90.98,90.88,90.95,24000.0,61.5708,61.5844,61.5167,61.564,24000.0
2013-10-15 12:05:00,90.94,90.97,90.9,90.95,17100.0,61.5573,61.5776,61.5302,61.564,17100.0
2013-10-15 12:10:00,90.94,90.98,90.9,90.9,21500.0,61.5573,61.5844,61.5302,61.5302,21500.0
2013-10-15 12:15:00,90.9,90.94,90.81,90.92,15500.0,61.5302,61.5573,61.4693,61.5437,15500.0
2013-10-15 12:20:00,90.92,90.92,90.89,90.9,18300.0,61.5437,61.5437,61.5234,61.5302,18300.0
2013-10-15 12:25:00,90.9,90.92,90.85,90.9,15000.0,61.5302,61.5437,61.4964,61.5302,15000.0
2013-10-15 12:30:00,90.91,90.92,90.87,90.92,20200.0,61.537,61.5437,61.5099,61.5437,20200.0
2013-10-15 12:35:00,90.92,90.94,90.86,90.86,19200.0,61.5437,61.5573,61.5031,61.5031,19200.0
2013-10-15 12:40:00,90.86,90.92,90.85,90.87,24800.0,61.5031,61.5437,61.4964,61.5099,24800.0
2013-10-15 12:45:00,90.86,90.86,90.81,90.84,19600.0,61.5031,61.5031,61.4693,61.4896,19600.0
2013-10-15 12:50:00,90.85,90.87,90.83,90.84,10700.0,61.4964,61.5099,61.4828,61.4896,10700.0
2013-10-15 12:55:00,90.85,90.88,90.79,90.85,20900.0,61.4964,61.5167,61.4557,61.4964,20900.0
2013-10-15 13:00:00,90.84,90.86,90.81,90.81,14400.0,61.4896,61.5031,61.4693,61.4693,14400.0
2013-10-15 13:05:00,90.82,90.83,90.77,90.78,16800.0,61.476,61.4828,61.4422,61.449,16800.0
2013-10-15 13:10:00,90.77,90.87,90.72,90.85,15900.0,61.4422,61.5099,61.4084,61.4964,15900.0
2013-10-15 13:15:00,90.84,90.87,90.79,90.87,12700.0,61.4896,61.5099,61.4557,61.5099,12700.0
2013-10-15 13:20:00,90.86,90.86,90.79,90.81,29400.0,61.5031,61.5031,61.4557,61.4693,29400.0
2013-10-15 13:25:00,90.79,90.79,90.73,90.74,16200.0,61.4557,61.4557,61.4151,61.4219,16200.0
2013-10-15 13:30:00,90.75,90.83,90.73,90.83,26200.0,61.4287,61.4828,61.4151,61.4828,26200.0
2013-10-15 13:35:00,90.82,90.82,90.69,90.7,29000.0,61.476,61.476,61.3881,61.3948,29000.0
2013-10-15 13:40:00,90.7,90.72,90.68,90.69,21900.0,61.3948,61.4084,61.3813,61.3881,21900.0
2013-10-15 13:45:00,90.7,90.73,90.69,90.7,37100.0,61.3948,61.4151,61.3881,61.3948,37100.0
2013-10-15 13:50:00,90.7,90.72,90.68,90.69,17600.0,61.3948,61.4084,61.3813,61.3881,17600.0
2013-10-15 13:55:00,90.7,90.72,90.68,90.71,16900.0,61.3948,61.4084,61.3813,61.4016,16900.0
2013-10-15 14:00:00,90.71,90.75,90.7,90.7,27700.0,61.4016,61.4287,61.3948,61.3948,27700.0
2013-10-15 14:05:00,90.7,90.76,90.7,90.74,27600.0,61.3948,61.4354,61.3948,61.4219,27600.0
2013-10-15 14:10:00,90.74,90.76,90.69,90.75,32500.0,61.4219,61.4354,61.3881,61.4287,32500.0
2013-10-15 14:15:00,90.74,90.78,90.7,90.78,37600.0,61.4219,61.449,61.3948,61.449,37600.0
2013-10-15 14:20:00,90.78,90.82,90.64,90.64,39600.0,61.449,61.476,61.3542,61.3542,39600.0
2013-10-15 14:25:00,90.64,90.67,90.54,90.57,30100.0,61.3542,61.3745,61.2865,61.3068,30100.0
2013-10-15 14:30:00,90.56,90.62,90.51,90.6,23500.0,61.3001,61.3407,61.2662,61.3271,23500.0
2013-10-15 14:35:00,90.59,90.59,90.33,90.48,80600.0,61.3204,61.3204,61.1444,61.2459,80600.0
2013-10-15 14:40:00,90.48,90.48,90.37,90.39,46500.0,61.2459,61.2459,61.1714,61.185,46500.0
2013-10-15 14:45:00,90.4,90.41,90.29,90.39,58500.0,61.1917,61.1985,61.1173,61.185,58500.0
2013-10-15 14:50:00,90.37,90.48,90.36,90.39,68700.0,61.1714,61.2459,61.1647,61.185,68700.0
2013-10-15 14:55:00,90.38,90.57,90.36,90.56,43200.0,61.1782,61.3068,61.1647,61.3001,43200.0
2013-10-15 15:00:00,90.57,90.61,90.48,90.48,16000.0,61.3068,61.3339,61.2459,61.2459,16000.0
2013-10-15 15:05:00,90.48,90.69,90.46,90.69,39400.0,61.2459,61.3881,61.2324,61.3881,39400.0
2013-10-15 15:10:00,90.7,90.74,90.67,90.67,40100.0,61.3948,61.4219,61.3745,61.3745,40100.0
2013-10-15 15:15:00,90.67,90.69,90.61,90.68,22000.0,61.3745,61.3881,61.3339,61.3813,22000.0
2013-10-15 15:20:00,90.68,90.69,90.59,90.64,26800.0,61.3813,61.3881,61.3204,61.3542,26800.0
2013-10-15 15:25:00,90.67,90.7,90.59,90.63,30400.0,61.3745,61.3948,61.3204,61.3474,30400.0
2013-10-15 15:30:00,90.64,90.65,90.54,90.54,54400.0,61.3542,61.361,61.2865,61.2865,54400.0
2013-10-15 15:35:00,90.54,90.59,90.43,90.49,41200.0,61.2865,61.3204,61.2121,61.2527,41200.0
2013-10-15 15:40:00,90.48,90.54,90.42,90.44,33600.0,61.2459,61.2865,61.2053,61.2188,33600.0
2013-10-15 15:45:00,90.45,90.45,90.35,90.39,86200.0,61.2256,61.2256,61.1579,61.185,86200.0
2013-10-15 15:50:00,90.39,90.41,90.3,90.36,149600.0,61.185,61.1985,61.1241,61.1647,149600.0
2013-10-15 15:55:00,90.36,90.38,90.27,90.3,184700.0,61.1647,61.1782,61.1038,61.1241,184700.0
2013-10-16 09:30:00,90.56,90.74,90.5,90.74,36900.0,61.3001,61.4219,61.2594,61.4219,36900.0
2013-10-16 09:35:00,90.7,90.77,90.5,90.74,23400.0,61.3948,61.4422,61.2594,61.4219,23400.0
2013-10-16 09:40:00,90.74,90.84,90.57,90.76,68700.0,61.4219,61.4896,61.3068,61.4354,68700.0
2013-10-16 09:45:00,90.77,90.81,90.67,90.76,17200.0,61.4422,61.4693,61.3745,61.4354,17200.0
2013-10-16 09:50:00,90.75,90.99,90.7,90.89,24500.0,61.4287,61.5911,61.3948,61.5234,24500.0
2013-10-16 09:55:00,90.9,91.12,90.9,91.11,65000.0,61.5302,61.6791,61.5302,61.6723,65000.0
2013-10-16 10:00:00,91.13,91.27,91.08,91.2,32200.0,61.6859,61.7807,61.652,61.7333,32200.0
2013-10-16 10:05:00,91.21,91.26,91.07,91.1,37500.0,61.74,61.7739,61.6453,61.6656,37500.0
2013-10-16 10:10:00,91.11,91.24,91.07,91.24,32400.0,61.6723,61.7603,61.6453,61.7603,32400.0
2013-10-16 10:15:00,91.24,91.27,91.13,91.18,41600.0,61.7603,61.7807,61.6859,61.7197,41600.0
2013-10-16 10:20:00,91.16,91.17,91.06,91.06,23800.0,61.7062,61.713,61.6385,61.6385,23800.0
2013-10-16 10:25:00,91.07,91.09,90.97,91.06,16000.0,61.6453,61.6588,61.5776,61.6385,16000.0
2013-10-16 10:30:00,91.06,91.11,91.0,91.07,23100.0,61.6385,61.6723,61.5979,61.6453,23100.0
2013-10-16 10:35:00,91.06,91.1,91.03,91.09,21500.0,61.6385,61.6656,61.6182,61.6588,21500.0
2013-10-16 10:40:00,91.09,91.12,91.03,91.05,22900.0,61.6588,61.6791,61.6182,61.6317,22900.0
2013-10-16 10:45:00,91.05,91.22,91.01,91.18,55300.0,61.6317,61.7468,61.6047,61.7197,55300.0
2013-10-16 10:50:00,91.22,91.25,91.13,91.25,22100.0,61.7468,61.7671,61.6859,61.7671,22100.0
2013-10-16 10:55:00,91.25,91.42,91.19,91.4,28900.0,61.7671,61.8822,61.7265,61.8686,28900.0
2013-10-16 11:00:00,91.4,91.44,91.36,91.44,19200.0,61.8686,61.8957,61.8416,61.8957,19200.0
2013-10-16 11:05:00,91.42,91.47,91.42,91.42,22100.0,61.8822,61.916,61.8822,61.8822,22100.0
2013-10-16 11:10:00,91.42,91.46,91.41,91.42,26000.0,61.8822,61.9093,61.8754,61.8822,26000.0
2013-10-16 11:15:00,91.43,91.43,91.31,91.31,26600.0,61.889,61.889,61.8077,61.8077,26600.0
2013-10-16 11:20:00,91.31,91.32,91.21,91.22,26300.0,61.8077,61.8145,61.74,61.7468,26300.0
2013-10-16 11:25:00,91.24,91.26,91.2,91.26,30600.0,61.7603,61.7739,61.7333,61.7739,30600.0
2013-10-16 11:30:00,91.25,91.27,91.19,91.2,28500.0,61.7671,61.7807,61.7265,61.7333,28500.0
2013-10-16 11:35:00,91.21,91.31,91.2,91.31,21600.0,61.74,61.8077,61.7333,61.8077,21600.0
2013-10-16 11:40:00,91.31,91.4,91.29,91.38,27900.0,61.8077,61.8686,61.7942,61.8551,27900.0
2013-10-16 11:45:00,91.38,91.43,91.36,91.39,28900.0,61.8551,61.889,61.8416,61.8619,28900.0
2013-10-16 11:50:00,91.39,91.39,91.29,91.32,29900.0,61.8619,61.8619,61.7942,61.8145,29900.0
2013-10-16 11:55:00,91.34,91.34,91.26,91.28,47900.0,61.828,61.828,61.7739,61.7874,47900.0
2013-10-16 12:00:00,91.28,91.35,91.25,91.34,22000.0,61.7874,61.8348,61.7671,61.828,22000.0
2013-10-16 12:05:00,91.33,91.36,91.3,91.31,31500.0,61.8213,61.8416,61.801,61.8077,31500.0
2013-10-16 12:10:00,91.32,91.35,91.31,91.32,11900.0,61.8145,61.8348,61.8077,61.8145,11900.0
2013-10-16 12:15:00,91.32,91.35,91.3,91.34,15900.0,61.8145,61.8348,61.801,61.828,15900.0
2013-10-16 12:20:00,91.34,91.35,91.24,91.26,20600.0,61.828,61.8348,61.7603,61.7739,20600.0
2013-10-16 12:25:00,91.25,91.28,91.2,91.23,16800.0,61.7671,61.7874,61.7333,61.7536,16800.0
2013-10-16 12:30:00,91.22,91.22,91.16,91.19,44100.0,61.7468,61.7468,61.7062,61.7265,44100.0
2013-10-16 12:35:00,91.19,91.23,91.15,91.2,23500.0,61.7265,61.7536,61.6994,61.7333,23500.0
2013-10-16 12:40:00,91.21,91.21,91.14,91.18,10000.0,61.74,61.74,61.6927,61.7197,10000.0
2013-10-16 12:45:00,91.17,91.23,91.17,91.22,7100.0,61.713,61.7536,61.713,61.7468,7100.0
2013-10-16 12:50:00,91.23,91.24,91.08,91.13,17600.0,61.7536,61.7603,61.652,61.6859,17600.0
2013-10-16 12:55:00,91.11,91.12,91.05,91.06,9500.0,61.6723,61.6791,61.6317,61.6385,9500.0
2013-10-16 13:00:00,91.06,91.16,91.06,91.15,8200.0,61.6385,61.7062,61.6385,61.6994,8200.0
2013-10-16 13:05:00,91.15,91.15,91.11,91.13,9000.0,61.6994,61.6994,61.6723,61.6859,9000.0
2013-10-16 13:10:00,91.12,91.12,91.03,91.05,12900.0,61.6791,61.6791,61.6182,61.6317,12900.0
2013-10-16 13:15:00,91.06,91.18,91.06,91.17,20400.0,61.6385,61.7197,61.6385,61.713,20400.0
2013-10-16 13:20:00,91.17,91.17,91.1,91.12,11400.0,61.713,61.713,61.6656,61.6791,11400.0
2013-10-16 13:25:00,91.12,91.22,91.11,91.2,19100.0,61.6791,61.7468,61.6723,61.7333,19100.0
2013-10-16 13:30:00,91.2,91.24,91.18,91.24,12000.0,61.7333,61.7603,61.7197,61.7603,12000.0
2013-10-16 13:35:00,91.21,91.23,91.16,91.22,16000.0,61.74,61.7536,61.7062,61.7468,16000.0
2013-10-16 13:40:00,91.22,91.25,91.2,91.23,17100.0,61.7468,61.7671,61.7333,61.7536,17100.0
2013-10-16 13:45:00,91.24,91.31,91.24,91.3,17100.0,61.7603,61.8077,61.7603,61.801,17100.0
2013-10-16 13:50:00,91.3,91.31,91.23,91.24,18400.0,61.801,61.8077,61.7536,61.7603,18400.0
2013-10-16 13:55:00,91.24,91.27,91.21,91.21,18100.0,61.7603,61.7807,61.74,61.74,18100.0
2013-10-16 14:00:00,91.21,91.25,91.19,91.2,18600.0,61.74,61.7671,61.7265,61.7333,18600.0
2013-10-16 14:05:00,91.21,91.22,91.15,91.19,14300.0,61.74,61.7468,61.6994,61.7265,14300.0
2013-10-16 14:10:00,91.19,91.22,91.19,91.21,13800.0,61.7265,61.7468,61.7265,61.74,13800.0
2013-10-16 14:15:00,91.22,91.23,91.17,91.2,20400.0,61.7468,61.7536,61.713,61.7333,20400.0
2013-10-16 14:20:00,91.2,91.22,91.18,91.22,16800.0,61.7333,61.7468,61.7197,61.7468,16800.0
2013-10-16 14:25:00,91.22,91.22,91.11,91.12,42700.0,61.7468,61.7468,61.6723,61.6791,42700.0
2013-10-16 14:30:00,91.11,91.13,91.08,91.11,51500.0,61.6723,61.6859,61.652,61.6723,51500.0
2013-10-16 14:35:00,91.1,91.15,91.1,91.14,22700.0,61.6656,61.6994,61.6656,61.6927,22700.0
2013-10-16 14:40:00,91.14,91.18,91.12,91.14,41700.0,61.6927,61.7197,61.6791,61.6927,41700.0
2013-10-16 14:45:00,91.14,91.18,91.13,91.18,34300.0,61.6927,61.7197,61.6859,61.7197,34300.0
2013-10-16 14:50:00,91.18,91.22,91.16,91.17,17900.0,61.7197,61.7468,61.7062,61.713,17900.0
2013-10-16 14:55:00,91.14,91.16,91.12,91.12,16600.0,61.6927,61.7062,61.6791,61.6791,16600.0
2013-10-16 15:00:00,91.13,91.13,91.05,91.1,16700.0,61.6859,61.6859,61.6317,61.6656,16700.0
2013-10-16 15:05:00,91.1,91.19,91.1,91.18,18000.0,61.6656,61.7265,61.6656,61.7197,18000.0
2013-10-16 15:10:00,91.18,91.3,91.18,91.3,27400.0,61.7197,61.801,61.7197,61.801,27400.0
2013-10-16 15:15:00,91.29,91.34,91.29,91.32,25200.0,61.7942,61.828,61.7942,61.8145,25200.0
2013-10-16 15:20:00,91.31,91.31,91.23,91.29,20100.0,61.8077,61.8077,61.7536,61.7942,20100.0
2013-10-16 15:25:00,91.3,91.31,91.24,91.25,21800.0,61.801,61.8077,61.7603,61.7671,21800.0
2013-10-16 15:30:00,91.25,91.3,91.1,91.2,80600.0,61.7671,61.801,61.6656,61.7333,80600.0
2013-10-16 15:35:00,91.2,91.25,91.2,91.23,20100.0,61.7333,61.7671,61.7333,61.7536,20100.0
2013-10-16 15:40:00,91.23,91.3,91.15,91.3,32100.0,61.7536,61.801,61.6994,61.801,32100.0
2013-10-16 15:45:00,91.28,91.39,91.25,91.37,54300.0,61.7874,61.8619,61.7671,61.8483,54300.0
2013-10-16 15:50:00,91.38,91.38,91.23,91.27,102300.0,61.8551,61.8551,61.7536,61.7807,102300.0
2013-10-16 15:55:00,91.26,91.43,91.24,91.31,272300.0,61.7739,61.889,61.7603,61.8077,272300.0
2013-10-17 09:30:00,91.21,91.36,91.03,91.17,56000.0,61.74,61.8416,61.6182,61.713,56000.0
2013-10-17 09:35:00,91.11,91.32,91.08,91.13,15800.0,61.6723,61.8145,61.652,61.6859,15800.0
2013-10-17 09:40:00,91.13,91.22,91.08,91.11,16100.0,61.6859,61.7468,61.652,61.6723,16100.0
2013-10-17 09:45:00,91.14,91.27,91.14,91.24,16500.0,61.6927,61.7807,61.6927,61.7603,16500.0
2013-10-17 09:50:00,91.24,91.24,91.09,91.09,22200.0,61.7603,61.7603,61.6588,61.6588,22200.0
2013-10-17 09:55:00,91.12,91.16,91.1,91.1,10100.0,61.6791,61.7062,61.6656,61.6656,10100.0
2013-10-17 10:00:00,91.13,91.29,91.1,91.29,17500.0,61.6859,61.7942,61.6656,61.7942,17500.0
2013-10-17 10:05:00,91.29,91.37,91.25,91.25,24800.0,61.7942,61.8483,61.7671,61.7671,24800.0
2013-10-17 10:10:00,91.24,91.28,91.22,91.25,17100.0,61.7603,61.7874,61.7468,61.7671,17100.0
2013-10-17 10:15:00,91.25,91.27,91.19,91.2,16700.0,61.7671,61.7807,61.7265,61.7333,16700.0
2013-10-17 10:20:00,91.17,91.29,91.15,91.26,19200.0,61.713,61.7942,61.6994,61.7739,19200.0
2013-10-17 10:25:00,91.31,91.39,91.3,91.32,14700.0,61.8077,61.8619,61.801,61.8145,14700.0
2013-10-17 10:30:00,91.36,91.39,91.32,91.34,24300.0,61.8416,61.8619,61.8145,61.828,24300.0
2013-10-17 10:35:00,91.36,91.44,91.35,91.44,11700.0,61.8416,61.8957,61.8348,61.8957,11700.0
2013-10-17 10:40:00,91.43,91.49,91.41,91.45,19700.0,61.889,61.9296,61.8754,61.9025,19700.0
2013-10-17 10:45:00,91.45,91.46,91.34,91.34,37700.0,61.9025,61.9093,61.828,61.828,37700.0
2013-10-17 10:50:00,91.34,91.41,91.3,91.34,44600.0,61.828,61.8754,61.801,61.828,44600.0
2013-10-17 10:55:00,91.34,91.37,91.31,91.36,35000.0,61.828,61.8483,61.8077,61.8416,35000.0
2013-10-17 11:00:00,91.35,91.43,91.32,91.41,38400.0,61.8348,61.889,61.8145,61.8754,38400.0
2013-10-17 11:05:00,91.41,91.43,91.36,91.4,32100.0,61.8754,61.889,61.8416,61.8686,32100.0
2013-10-17 11:10:00,91.4,91.41,91.35,91.37,29700.0,61.8686,61.8754,61.8348,61.8483,29700.0
2013-10-17 11:15:00,91.37,91.38,91.3,91.3,15600.0,61.8483,61.8551,61.801,61.801,15600.0
2013-10-17 11:20:00,91.32,91.4,91.32,91.37,16500.0,61.8145,61.8686,61.8145,61.8483,16500.0
2013-10-17 11:25:00,91.37,91.47,91.37,91.45,29400.0,61.8483,61.916,61.8483,61.9025,29400.0
2013-10-17 11:30:00,91.45,91.49,91.45,91.46,28300.0,61.9025,61.9296,61.9025,61.9093,28300.0
2013-10-17 11:35:00,91.47,91.49,91.44,91.45,16500.0,61.916,61.9296,61.8957,61.9025,16500.0
2013-10-17 11:40:00,91.45,91.52,91.42,91.52,21900.0,61.9025,61.9499,61.8822,61.9499,21900.0
2013-10-17 11:45:00,91.52,91.54,91.49,91.54,10800.0,61.9499,61.9634,61.9296,61.9634,10800.0
2013-10-17 11:50:00,91.53,91.62,91.53,91.59,17600.0,61.9566,62.0176,61.9566,61.9973,17600.0
2013-10-17 11:55:00,91.59,91.64,91.59,91.61,13800.0,61.9973,62.0311,61.9973,62.0108,13800.0
2013-10-17 12:00:00,91.62,91.66,91.6,91.62,20700.0,62.0176,62.0446,62.004,62.0176,20700.0
2013-10-17 12:05:00,91.63,91.63,91.57,91.61,8200.0,62.0243,62.0243,61.9837,62.0108,8200.0
2013-10-17 12:10:00,91.62,91.68,91.6,91.68,13200.0,62.0176,62.0582,62.004,62.0582,13200.0
2013-10-17 12:15:00,91.69,91.82,91.68,91.81,23300.0,62.065,62.1529,62.0582,62.1462,23300.0
2013-10-17 12:20:00,91.81,91.86,91.79,91.83,11100.0,62.1462,62.18,62.1326,62.1597,11100.0
2013-10-17 12:25:00,91.83,91.88,91.83,91.87,9300.0,62.1597,62.1936,62.1597,62.1868,9300.0
2013-10-17 12:30:00,91.86,91.88,91.84,91.86,13700.0,62.18,62.1936,62.1665,62.18,13700.0
2013-10-17 12:35:00,91.85,91.91,91.84,91.91,15200.0,62.1733,62.2139,62.1665,62.2139,15200.0
2013-10-17 12:40:00,91.91,91.97,91.91,91.95,13500.0,62.2139,62.2545,62.2139,62.2409,13500.0
2013-10-17 12:45:00,91.96,91.97,91.87,91.87,18000.0,62.2477,62.2545,62.1868,62.1868,18000.0
2013-10-17 12:50:00,91.87,91.91,91.82,91.89,22100.0,62.1868,62.2139,62.1529,62.2003,22100.0
2013-10-17 12:55:00,91.9,91.92,91.87,91.89,16400.0,62.2071,62.2206,62.1868,62.2003,16400.0
2013-10-17 13:00:00,91.89,91.91,91.85,91.87,10400.0,62.2003,62.2139,62.1733,62.1868,10400.0
2013-10-17 13:05:00,91.88,91.93,91.87,91.92,24100.0,62.1936,62.2274,62.1868,62.2206,24100.0
2013-10-17 13:10:00,91.92,91.95,91.89,91.91,26400.0,62.2206,62.2409,62.2003,62.2139,26400.0
2013-10-17 13:15:00,91.9,91.91,91.84,91.87,12400.0,62.2071,62.2139,62.1665,62.1868,12400.0
2013-10-17 13:20:00,91.87,91.87,91.84,91.84,11200.0,62.1868,62.1868,62.1665,62.1665,11200.0
2013-10-17 13:25:00,91.84,91.86,91.79,91.83,21600.0,62.1665,62.18,62.1326,62.1597,21600.0
2013-10-17 13:30:00,91.83,91.84,91.79,91.84,34900.0,62.1597,62.1665,62.1326,62.1665,34900.0
2013-10-17 13:35:00,91.83,91.9,91.82,91.9,12600.0,62.1597,62.2071,62.1529,62.2071,12600.0
2013-10-17 13:40:00,91.9,91.91,91.89,91.9,8700.0,62.2071,62.2139,62.2003,62.2071,8700.0
2013-10-17 13:45:00,91.91,91.95,91.91,91.93,8100.0,62.2139,62.2409,62.2139,62.2274,8100.0
2013-10-17 13:50:00,91.93,91.94,91.85,91.86,18000.0,62.2274,62.2342,62.1733,62.18,18000.0
2013-10-17 13:55:00,91.86,91.88,91.84,91.85,16400.0,62.18,62.1936,62.1665,62.1733,16400.0
2013-10-17 14:00:00,91.84,91.84,91.76,91.82,24500.0,62.1665,62.1665,62.1123,62.1529,24500.0
2013-10-17 14:05:00,91.81,91.81,91.78,91.78,12200.0,62.1462,62.1462,62.1259,62.1259,12200.0
2013-10-17 14:10:00,91.78,91.8,91.76,91.76,14900.0,62.1259,62.1394,62.1123,62.1123,14900.0
2013-10-17 14:15:00,91.77,91.79,91.75,91.76,9000.0,62.1191,62.1326,62.1056,62.1123,9000.0
2013-10-17 14:20:00,91.76,91.87,91.76,91.87,19400.0,62.1123,62.1868,62.1123,62.1868,19400.0
2013-10-17 14:25:00,91.86,91.88,91.78,91.78,20500.0,62.18,62.1936,62.1259,62.1259,20500.0
2013-10-17 14:30:00,91.79,91.79,91.75,91.77,11700.0,62.1326,62.1326,62.1056,62.1191,11700.0
2013-10-17 14:35:00,91.76,91.8,91.73,91.76,12700.0,62.1123,62.1394,62.092,62.1123,12700.0
2013-10-17 14:40:00,91.76,91.82,91.74,91.78,8400.0,62.1123,62.1529,62.0988,62.1259,8400.0
2013-10-17 14:45:00,91.78,91.78,91.71,91.74,8800.0,62.1259,62.1259,62.0785,62.0988,8800.0
2013-10-17 14:50:00,91.72,91.76,91.72,91.74,11400.0,62.0853,62.1123,62.0853,62.0988,11400.0
2013-10-17 14:55:00,91.74,91.8,91.73,91.79,8400.0,62.0988,62.1394,62.092,62.1326,8400.0
2013-10-17 15:00:00,91.79,91.8,91.71,91.76,22800.0,62.1326,62.1394,62.0785,62.1123,22800.0
2013-10-17 15:05:00,91.76,91.83,91.74,91.83,12900.0,62.1123,62.1597,62.0988,62.1597,12900.0
2013-10-17 15:10:00,91.83,91.88,91.81,91.88,14100.0,62.1597,62.1936,62.1462,62.1936,14100.0
2013-10-17 15:15:00,91.89,91.89,91.85,91.88,13200.0,62.2003,62.2003,62.1733,62.1936,13200.0
2013-10-17 15:20:00,91.89,91.89,91.83,91.86,30200.0,62.2003,62.2003,62.1597,62.18,30200.0
2013-10-17 15:25:00,91.87,91.91,91.85,91.85,15300.0,62.1868,62.2139,62.1733,62.1733,15300.0
2013-10-17 15:30:00,91.84,91.87,91.82,91.85,23000.0,62.1665,62.1868,62.1529,62.1733,23000.0
2013-10-17 15:35:00,91.86,91.9,91.85,91.9,24000.0,62.18,62.2071,62.1733,62.2071,24000.0
2013-10-17 15:40:00,91.89,91.98,91.87,91.95,35300.0,62.2003,62.2613,62.1868,62.2409,35300.0
2013-10-17 15:45:00,91.96,92.0,91.96,91.98,84500.0,62.2477,62.2748,62.2477,62.2613,84500.0
2013-10-17 15:50:00,91.99,92.01,91.94,91.96,94800.0,62.268,62.2816,62.2342,62.2477,94800.0
2013-10-17 15:55:00,91.96,92.0,91.9,91.91,159100.0,62.2477,62.2748,62.2071,62.2139,159100.0
2013-10-18 09:30:00,92.31,92.31,91.96,92.05,300100.0,62.4846,62.4846,62.2477,62.3086,300100.0
2013-10-18 09:35:00,92.05,92.14,91.94,91.94,31500.0,62.3086,62.3696,62.2342,62.2342,31500.0
2013-10-18 09:40:00,92.02,92.33,91.95,92.31,28500.0,62.2883,62.4982,62.2409,62.4846,28500.0
2013-10-18 09:45:00,92.33,92.35,92.22,92.28,15900.0,62.4982,62.5117,62.4237,62.4643,15900.0
2013-10-18 09:50:00,92.3,92.33,92.11,92.23,43800.0,62.4779,62.4982,62.3492,62.4305,43800.0
2013-10-18 09:55:00,92.25,92.31,92.24,92.29,10700.0,62.444,62.4846,62.4372,62.4711,10700.0
2013-10-18 10:00:00,92.3,92.34,92.15,92.17,21800.0,62.4779,62.5049,62.3763,62.3899,21800.0
2013-10-18 10:05:00,92.16,92.32,92.16,92.32,17700.0,62.3831,62.4914,62.3831,62.4914,17700.0
2013-10-18 10:10:00,92.32,92.33,92.21,92.24,40400.0,62.4914,62.4982,62.4169,62.4372,40400.0
2013-10-18 10:15:00,92.23,92.23,92.16,92.22,27600.0,62.4305,62.4305,62.3831,62.4237,27600.0
2013-10-18 10:20:00,92.2,92.2,92.08,92.09,26100.0,62.4102,62.4102,62.3289,62.3357,26100.0
2013-10-18 10:25:00,92.08,92.09,92.06,92.06,15400.0,62.3289,62.3357,62.3154,62.3154,15400.0
2013-10-18 10:30:00,92.06,92.08,92.0,92.02,17400.0,62.3154,62.3289,62.2748,62.2883,17400.0
2013-10-18 10:35:00,92.0,92.02,91.97,92.0,13200.0,62.2748,62.2883,62.2545,62.2748,13200.0
2013-10-18 10:40:00,92.02,92.07,92.01,92.06,11500.0,62.2883,62.3222,62.2816,62.3154,11500.0
2013-10-18 10:45:00,92.05,92.1,92.05,92.09,10600.0,62.3086,62.3425,62.3086,62.3357,10600.0
2013-10-18 10:50:00,92.09,92.1,92.01,92.07,10800.0,62.3357,62.3425,62.2816,62.3222,10800.0
2013-10-18 10:55:00,92.07,92.1,92.05,92.08,19600.0,62.3222,62.3425,62.3086,62.3289,19600.0
2013-10-18 11:00:00,92.09,92.15,92.08,92.15,5300.0,62.3357,62.3763,62.3289,62.3763,5300.0
2013-10-18 11:05:00,92.15,92.15,92.05,92.05,24500.0,62.3763,62.3763,62.3086,62.3086,24500.0
2013-10-18 11:10:00,92.05,92.1,92.0,92.04,15800.0,62.3086,62.3425,62.2748,62.3019,15800.0
2013-10-18 11:15:00,92.03,92.09,92.01,92.03,11800.0,62.2951,62.3357,62.2816,62.2951,11800.0
2013-10-18 11:20:00,92.04,92.06,92.0,92.02,10400.0,62.3019,62.3154,62.2748,62.2883,10400.0
2013-10-18 11:25:00,92.02,92.02,91.97,91.98,7800.0,62.2883,62.2883,62.2545,62.2613,7800.0
2013-10-18 11:30:00,91.97,92.07,91.97,92.06,20400.0,62.2545,62.3222,62.2545,62.3154,20400.0
2013-10-18 11:35:00,92.05,92.14,92.05,92.12,16200.0,62.3086,62.3696,62.3086,62.356,16200.0
2013-10-18 11:40:00,92.12,92.17,92.08,92.14,17600.0,62.356,62.3899,62.3289,62.3696,17600.0
2013-10-18 11:45:00,92.14,92.18,92.14,92.16,8600.0,62.3696,62.3966,62.3696,62.3831,8600.0
2013-10-18 11:50:00,92.16,92.16,92.1,92.13,11800.0,62.3831,62.3831,62.3425,62.3628,11800.0
2013-10-18 11:55:00,92.13,92.17,92.06,92.09,34800.0,62.3628,62.3899,62.3154,62.3357,34800.0
2013-10-18 12:00:00,92.09,92.11,92.04,92.11,15300.0,62.3357,62.3492,62.3019,62.3492,15300.0
2013-10-18 12:05:00,92.1,92.14,92.07,92.14,14400.0,62.3425,62.3696,62.3222,62.3696,14400.0
2013-10-18 12:10:00,92.15,92.19,92.13,92.17,11200.0,62.3763,62.4034,62.3628,62.3899,11200.0
2013-10-18 12:15:00,92.17,92.18,92.08,92.08,22600.0,62.3899,62.3966,62.3289,62.3289,22600.0
2013-10-18 12:20:00,92.08,92.13,92.08,92.09,7200.0,62.3289,62.3628,62.3289,62.3357,7200.0
2013-10-18 12:25:00,92.08,92.11,92.03,92.03,20800.0,62.3289,62.3492,62.2951,62.2951,20800.0
2013-10-18 12:30:00,92.05,92.13,92.04,92.11,14100.0,62.3086,62.3628,62.3019,62.3492,14100.0
2013-10-18 12:35:00,92.12,92.17,92.12,92.14,7600.0,62.356,62.3899,62.356,62.3696,7600.0
2013-10-18 12:40:00,92.14,92.15,92.07,92.07,18100.0,62.3696,62.3763,62.3222,62.3222,18100.0
2013-10-18 12:45:00,92.07,92.17,92.06,92.17,12400.0,62.3222,62.3899,62.3154,62.3899,12400.0
2013-10-18 12:50:00,92.16,92.17,92.15,92.17,8300.0,62.3831,62.3899,62.3763,62.3899,8300.0
2013-10-18 12:55:00,92.16,92.17,92.13,92.15,16700.0,62.3831,62.3899,62.3628,62.3763,16700.0
2013-10-18 13:00:00,92.15,92.17,92.12,92.17,12500.0,62.3763,62.3899,62.356,62.3899,12500.0
2013-10-18 13:05:00,92.17,92.24,92.17,92.23,10700.0,62.3899,62.4372,62.3899,62.4305,10700.0
2013-10-18 13:10:00,92.23,92.25,92.23,92.25,9900.0,62.4305,62.444,62.4305,62.444,9900.0
2013-10-18 13:15:00,92.24,92.31,92.24,92.31,14000.0,62.4372,62.4846,62.4372,62.4846,14000.0
2013-10-18 13:20:00,92.3,92.31,92.27,92.29,9600.0,62.4779,62.4846,62.4576,62.4711,9600.0
2013-10-18 13:25:00,92.27,92.36,92.27,92.32,16600.0,62.4576,62.5185,62.4576,62.4914,16600.0
2013-10-18 13:30:00,92.32,92.38,92.31,92.36,9200.0,62.4914,62.532,62.4846,62.5185,9200.0
2013-10-18 13:35:00,92.36,92.39,92.33,92.38,11500.0,62.5185,62.5388,62.4982,62.532,11500.0
2013-10-18 13:40:00,92.38,92.4,92.36,92.39,18200.0,62.532,62.5455,62.5185,62.5388,18200.0
2013-10-18 13:45:00,92.37,92.42,92.36,92.38,29000.0,62.5252,62.5591,62.5185,62.532,29000.0
2013-10-18 13:50:00,92.38,92.49,92.37,92.48,19300.0,62.532,62.6065,62.5252,62.5997,19300.0
2013-10-18 13:55:00,92.49,92.5,92.44,92.45,14500.0,62.6065,62.6132,62.5726,62.5794,14500.0
2013-10-18 14:00:00,92.44,92.48,92.43,92.43,14700.0,62.5726,62.5997,62.5659,62.5659,14700.0
2013-10-18 14:05:00,92.43,92.45,92.39,92.45,15500.0,62.5659,62.5794,62.5388,62.5794,15500.0
2013-10-18 14:10:00,92.46,92.47,92.42,92.43,11900.0,62.5862,62.5929,62.5591,62.5659,11900.0
2013-10-18 14:15:00,92.43,92.44,92.41,92.42,21300.0,62.5659,62.5726,62.5523,62.5591,21300.0
2013-10-18 14:20:00,92.42,92.44,92.4,92.44,35400.0,62.5591,62.5726,62.5455,62.5726,35400.0
2013-10-18 14:25:00,92.44,92.5,92.44,92.5,8900.0,62.5726,62.6132,62.5726,62.6132,8900.0
2013-10-18 14:30:00,92.5,92.5,92.47,92.49,20900.0,62.6132,62.6132,62.5929,62.6065,20900.0
2013-10-18 14:35:00,92.49,92.52,92.47,92.51,44500.0,62.6065,62.6268,62.5929,62.62,44500.0
2013-10-18 14:40:00,92.51,92.6,92.51,92.58,28800.0,62.62,62.6809,62.62,62.6674,28800.0
2013-10-18 14:45:00,92.56,92.57,92.5,92.52,35500.0,62.6539,62.6606,62.6132,62.6268,35500.0
2013-10-18 14:50:00,92.52,92.56,92.51,92.54,40400.0,62.6268,62.6539,62.62,62.6403,40400.0
2013-10-18 14:55:00,92.54,92.59,92.53,92.58,26800.0,62.6403,62.6742,62.6335,62.6674,26800.0
2013-10-18 15:00:00,92.59,92.63,92.57,92.6,34200.0,62.6742,62.7012,62.6606,62.6809,34200.0
2013-10-18 15:05:00,92.61,92.67,92.59,92.67,44800.0,62.6877,62.7283,62.6742,62.7283,44800.0
2013-10-18 15:10:00,92.67,92.73,92.64,92.73,55500.0,62.7283,62.7689,62.708,62.7689,55500.0
2013-10-18 15:15:00,92.73,92.81,92.72,92.8,100200.0,62.7689,62.8231,62.7622,62.8163,100200.0
2013-10-18 15:20:00,92.81,92.83,92.76,92.8,55900.0,62.8231,62.8366,62.7892,62.8163,55900.0
2013-10-18 15:25:00,92.8,92.96,92.79,92.95,93600.0,62.8163,62.9246,62.8095,62.9178,93600.0
2013-10-18 15:30:00,92.94,92.95,92.87,92.9,62000.0,62.9111,62.9178,62.8637,62.884,62000.0
2013-10-18 15:35:00,92.89,92.95,92.89,92.91,73200.0,62.8772,62.9178,62.8772,62.8908,73200.0
2013-10-18 15:40:00,92.92,92.98,92.89,92.95,85200.0,62.8975,62.9382,62.8772,62.9178,85200.0
2013-10-18 15:45:00,92.95,93.01,92.83,92.84,211000.0,62.9178,62.9585,62.8366,62.8434,211000.0
2013-10-18 15:50:00,92.84,92.94,92.82,92.91,177200.0,62.8434,62.9111,62.8298,62.8908,177200.0
2013-10-18 15:55:00,92.91,93.01,92.9,93.0,277500.0,62.8908,62.9585,62.884,62.9517,277500.0
2013-10-21 09:30:00,93.1,93.22,92.93,93.05,91200.0,63.0194,63.1006,62.9043,62.9855,91200.0
2013-10-21 09:35:00,93.03,93.18,93.0,93.12,23200.0,62.972,63.0735,62.9517,63.0329,23200.0
2013-10-21 09:40:00,93.12,93.25,93.08,93.25,55800.0,63.0329,63.1209,63.0058,63.1209,55800.0
2013-10-21 09:45:00,93.24,93.37,93.23,93.24,54400.0,63.1141,63.2021,63.1074,63.1141,54400.0
2013-10-21 09:50:00,93.23,93.37,93.23,93.25,22100.0,63.1074,63.2021,63.1074,63.1209,22100.0
2013-10-21 09:55:00,93.24,93.24,93.14,93.16,23600.0,63.1141,63.1141,63.0465,63.06,23600.0
2013-10-21 10:00:00,93.15,93.21,93.11,93.21,22500.0,63.0532,63.0938,63.0261,63.0938,22500.0
2013-10-21 10:05:00,93.2,93.35,93.19,93.29,36900.0,63.0871,63.1886,63.0803,63.148,36900.0
2013-10-21 10:10:00,93.29,93.35,93.24,93.34,17900.0,63.148,63.1886,63.1141,63.1818,17900.0
2013-10-21 10:15:00,93.35,93.35,93.27,93.28,25400.0,63.1886,63.1886,63.1345,63.1412,25400.0
2013-10-21 10:20:00,93.27,93.32,93.27,93.3,13900.0,63.1345,63.1683,63.1345,63.1548,13900.0
2013-10-21 10:25:00,93.29,93.36,93.14,93.15,73900.0,63.148,63.1954,63.0465,63.0532,73900.0
2013-10-21 10:30:00,93.15,93.16,93.08,93.15,56300.0,63.0532,63.06,63.0058,63.0532,56300.0
2013-10-21 10:35:00,93.14,93.23,93.11,93.23,77000.0,63.0465,63.1074,63.0261,63.1074,77000.0
2013-10-21 10:40:00,93.23,93.28,93.21,93.25,21100.0,63.1074,63.1412,63.0938,63.1209,21100.0
2013-10-21 10:45:00,93.26,93.39,93.25,93.35,32900.0,63.1277,63.2157,63.1209,63.1886,32900.0
2013-10-21 10:50:00,93.35,93.36,93.27,93.27,16500.0,63.1886,63.1954,63.1345,63.1345,16500.0
2013-10-21 10:55:00,93.27,93.42,93.27,93.37,33300.0,63.1345,63.236,63.1345,63.2021,33300.0
2013-10-21 11:00:00,93.38,93.43,93.38,93.39,30600.0,63.2089,63.2428,63.2089,63.2157,30600.0
2013-10-21 11:05:00,93.38,93.38,93.31,93.36,16600.0,63.2089,63.2089,63.1615,63.1954,16600.0
2013-10-21 11:10:00,93.35,93.38,93.28,93.31,24500.0,63.1886,63.2089,63.1412,63.1615,24500.0
2013-10-21 11:15:00,93.31,93.32,93.28,93.28,28300.0,63.1615,63.1683,63.1412,63.1412,28300.0
2013-10-21 11:20:00,93.28,93.34,93.26,93.32,23700.0,63.1412,63.1818,63.1277,63.1683,23700.0
2013-10-21 11:25:00,93.31,93.35,93.28,93.35,28800.0,63.1615,63.1886,63.1412,63.1886,28800.0
2013-10-21 11:30:00,93.34,93.36,93.29,93.36,37200.0,63.1818,63.1954,63.148,63.1954,37200.0
2013-10-21 11:35:00,93.37,93.43,93.36,93.43,51600.0,63.2021,63.2428,63.1954,63.2428,51600.0
2013-10-21 11:40:00,93.44,93.45,93.42,93.42,26400.0,63.2495,63.2563,63.236,63.236,26400.0
2013-10-21 11:45:00,93.41,93.47,93.4,93.41,19200.0,63.2292,63.2698,63.2224,63.2292,19200.0
2013-10-21 11:50:00,93.41,93.41,93.34,93.36,28900.0,63.2292,63.2292,63.1818,63.1954,28900.0
2013-10-21 11:55:00,93.35,93.45,93.34,93.42,34000.0,63.1886,63.2563,63.1818,63.236,34000.0
2013-10-21 12:00:00,93.43,93.47,93.43,93.47,12000.0,63.2428,63.2698,63.2428,63.2698,12000.0
2013-10-21 12:05:00,93.46,93.48,93.43,93.47,17100.0,63.2631,63.2766,63.2428,63.2698,17100.0
2013-10-21 12:10:00,93.47,93.48,93.45,93.47,8300.0,63.2698,63.2766,63.2563,63.2698,8300.0
2013-10-21 12:15:00,93.47,93.5,93.47,93.5,17400.0,63.2698,63.2901,63.2698,63.2901,17400.0
2013-10-21 12:20:00,93.5,93.52,93.48,93.49,21200.0,63.2901,63.3037,63.2766,63.2834,21200.0
2013-10-21 12:25:00,93.49,93.52,93.49,93.5,14600.0,63.2834,63.3037,63.2834,63.2901,14600.0
2013-10-21 12:30:00,93.48,93.52,93.47,93.49,12100.0,63.2766,63.3037,63.2698,63.2834,12100.0
2013-10-21 12:35:00,93.49,93.52,93.49,93.52,15200.0,63.2834,63.3037,63.2834,63.3037,15200.0
2013-10-21 12:40:00,93.52,93.52,93.48,93.52,21800.0,63.3037,63.3037,63.2766,63.3037,21800.0
2013-10-21 12:45:00,93.52,93.52,93.5,93.51,14700.0,63.3037,63.3037,63.2901,63.2969,14700.0
2013-10-21 12:50:00,93.51,93.53,93.51,93.53,23800.0,63.2969,63.3104,63.2969,63.3104,23800.0
2013-10-21 12:55:00,93.53,93.53,93.49,93.53,18000.0,63.3104,63.3104,63.2834,63.3104,18000.0
2013-10-21 13:00:00,93.53,93.53,93.49,93.52,12200.0,63.3104,63.3104,63.2834,63.3037,12200.0
2013-10-21 13:05:00,93.51,93.53,93.51,93.52,21800.0,63.2969,63.3104,63.2969,63.3037,21800.0
2013-10-21 13:10:00,93.51,93.53,93.51,93.53,15900.0,63.2969,63.3104,63.2969,63.3104,15900.0
2013-10-21 13:15:00,93.53,93.53,93.52,93.52,11900.0,63.3104,63.3104,63.3037,63.3037,11900.0
2013-10-21 13:20:00,93.52,93.53,93.51,93.52,24700.0,63.3037,63.3104,63.2969,63.3037,24700.0
2013-10-21 13:25:00,93.52,93.53,93.52,93.53,19400.0,63.3037,63.3104,63.3037,63.3104,19400.0
2013-10-21 13:30:00,93.53,93.53,93.51,93.52,21400.0,63.3104,63.3104,63.2969,63.3037,21400.0
2013-10-21 13:35:00,93.52,93.53,93.44,93.44,35700.0,63.3037,63.3104,63.2495,63.2495,35700.0
2013-10-21 13:40:00,93.44,93.48,93.43,93.48,14700.0,63.2495,63.2766,63.2428,63.2766,14700.0
2013-10-21 13:45:00,93.48,93.5,93.46,93.47,14600.0,63.2766,63.2901,63.2631,63.2698,14600.0
2013-10-21 13:50:00,93.45,93.5,93.45,93.47,18000.0,63.2563,63.2901,63.2563,63.2698,18000.0
2013-10-21 13:55:00,93.47,93.51,93.47,93.5,18400.0,63.2698,63.2969,63.2698,63.2901,18400.0
2013-10-21 14:00:00,93.5,93.52,93.48,93.52,34600.0,63.2901,63.3037,63.2766,63.3037,34600.0
2013-10-21 14:05:00,93.52,93.53,93.5,93.51,19100.0,63.3037,63.3104,63.2901,63.2969,19100.0
2013-10-21 14:10:00,93.51,93.53,93.48,93.49,56900.0,63.2969,63.3104,63.2766,63.2834,56900.0
2013-10-21 14:15:00,93.49,93.51,93.46,93.49,34900.0,63.2834,63.2969,63.2631,63.2834,34900.0
2013-10-21 14:20:00,93.5,93.51,93.45,93.5,32600.0,63.2901,63.2969,63.2563,63.2901,32600.0
2013-10-21 14:25:00,93.5,93.53,93.5,93.52,19600.0,63.2901,63.3104,63.2901,63.3037,19600.0
2013-10-21 14:30:00,93.52,93.53,93.5,93.52,31500.0,63.3037,63.3104,63.2901,63.3037,31500.0
2013-10-21 14:35:00,93.52,93.53,93.49,93.5,21400.0,63.3037,63.3104,63.2834,63.2901,21400.0
2013-10-21 14:40:00,93.5,93.5,93.4,93.41,55800.0,63.2901,63.2901,63.2224,63.2292,55800.0
2013-10-21 14:45:00,93.41,93.48,93.38,93.48,24200.0,63.2292,63.2766,63.2089,63.2766,24200.0
2013-10-21 14:50:00,93.47,93.5,93.45,93.49,29100.0,63.2698,63.2901,63.2563,63.2834,29100.0
2013-10-21 14:55:00,93.5,93.5,93.48,93.48,23600.0,63.2901,63.2901,63.2766,63.2766,23600.0
2013-10-21 15:00:00,93.48,93.54,93.48,93.53,33600.0,63.2766,63.3172,63.2766,63.3104,33600.0
2013-10-21 15:05:00,93.53,93.56,93.51,93.51,44100.0,63.3104,63.3308,63.2969,63.2969,44100.0
2013-10-21 15:10:00,93.52,93.52,93.48,93.51,33100.0,63.3037,63.3037,63.2766,63.2969,33100.0
2013-10-21 15:15:00,93.51,93.56,93.5,93.55,37000.0,63.2969,63.3308,63.2901,63.324,37000.0
2013-10-21 15:20:00,93.55,93.62,93.54,93.62,31600.0,63.324,63.3714,63.3172,63.3714,31600.0
2013-10-21 15:25:00,93.62,93.71,93.62,93.71,70900.0,63.3714,63.4323,63.3714,63.4323,70900.0
2013-10-21 15:30:00,93.71,93.72,93.66,93.69,61200.0,63.4323,63.4391,63.3984,63.4188,61200.0
2013-10-21 15:35:00,93.68,93.8,93.67,93.75,83600.0,63.412,63.4932,63.4052,63.4594,83600.0
2013-10-21 15:40:00,93.76,93.77,93.7,93.73,46600.0,63.4661,63.4729,63.4255,63.4458,46600.0
2013-10-21 15:45:00,93.73,93.79,93.71,93.74,93500.0,63.4458,63.4864,63.4323,63.4526,93500.0
2013-10-21 15:50:00,93.74,93.76,93.67,93.72,97800.0,63.4526,63.4661,63.4052,63.4391,97800.0
2013-10-21 15:55:00,93.72,93.94,93.72,93.79,269000.0,63.4391,63.588,63.4391,63.4864,269000.0
2013-10-22 09:30:00,93.96,94.16,93.65,94.16,89300.0,63.6015,63.7369,63.3917,63.7369,89300.0
2013-10-22 09:35:00,94.17,94.35,94.05,94.25,53300.0,63.7437,63.8655,63.6624,63.7978,53300.0
2013-10-22 09:40:00,94.26,94.35,94.18,94.33,41800.0,63.8046,63.8655,63.7504,63.852,41800.0
2013-10-22 09:45:00,94.33,94.37,94.27,94.27,63200.0,63.852,63.879,63.8114,63.8114,63200.0
2013-10-22 09:50:00,94.27,94.37,94.25,94.34,59500.0,63.8114,63.879,63.7978,63.8587,59500.0
2013-10-22 09:55:00,94.35,94.54,94.3,94.51,48200.0,63.8655,63.9941,63.8317,63.9738,48200.0
2013-10-22 10:00:00,94.5,94.84,94.5,94.77,46500.0,63.967,64.1972,63.967,64.1498,46500.0
2013-10-22 10:05:00,94.76,94.77,94.49,94.49,80200.0,64.143,64.1498,63.9603,63.9603,80200.0
2013-10-22 10:10:00,94.48,94.6,94.45,94.6,38900.0,63.9535,64.0347,63.9332,64.0347,38900.0
2013-10-22 10:15:00,94.6,94.61,94.43,94.45,35200.0,64.0347,64.0415,63.9197,63.9332,35200.0
2013-10-22 10:20:00,94.46,94.55,94.43,94.43,33700.0,63.94,64.0009,63.9197,63.9197,33700.0
2013-10-22 10:25:00,94.44,94.44,94.34,94.38,35200.0,63.9264,63.9264,63.8587,63.8858,35200.0
2013-10-22 10:30:00,94.38,94.39,94.3,94.31,18200.0,63.8858,63.8926,63.8317,63.8384,18200.0
2013-10-22 10:35:00,94.34,94.39,94.32,94.37,23200.0,63.8587,63.8926,63.8452,63.879,23200.0
2013-10-22 10:40:00,94.36,94.37,94.26,94.26,80900.0,63.8723,63.879,63.8046,63.8046,80900.0
2013-10-22 10:45:00,94.26,94.27,94.05,94.23,105300.0,63.8046,63.8114,63.6624,63.7843,105300.0
2013-10-22 10:50:00,94.22,94.23,94.03,94.04,47100.0,63.7775,63.7843,63.6489,63.6557,47100.0
2013-10-22 10:55:00,94.04,94.15,93.94,94.12,34000.0,63.6557,63.7301,63.588,63.7098,34000.0
2013-10-22 11:00:00,94.12,94.13,94.07,94.13,24800.0,63.7098,63.7166,63.676,63.7166,24800.0
2013-10-22 11:05:00,94.13,94.13,94.02,94.03,25500.0,63.7166,63.7166,63.6421,63.6489,25500.0
2013-10-22 11:10:00,94.03,94.06,93.93,93.95,24500.0,63.6489,63.6692,63.5812,63.5947,24500.0
2013-10-22 11:15:00,93.95,93.95,93.85,93.89,34300.0,63.5947,63.5947,63.5271,63.5541,34300.0
2013-10-22 11:20:00,93.89,93.89,93.78,93.81,30600.0,63.5541,63.5541,63.4797,63.5,30600.0
2013-10-22 11:25:00,93.81,93.85,93.75,93.79,74100.0,63.5,63.5271,63.4594,63.4864,74100.0
2013-10-22 11:30:00,93.79,94.0,93.77,93.9,77800.0,63.4864,63.6286,63.4729,63.5609,77800.0
2013-10-22 11:35:00,93.9,93.91,93.81,93.86,23600.0,63.5609,63.5677,63.5,63.5338,23600.0
2013-10-22 11:40:00,93.87,93.87,93.84,93.87,15800.0,63.5406,63.5406,63.5203,63.5406,15800.0
2013-10-22 11:45:00,93.87,93.99,93.87,93.97,19700.0,63.5406,63.6218,63.5406,63.6083,19700.0
2013-10-22 11:50:00,93.98,94.02,93.95,94.0,14200.0,63.6151,63.6421,63.5947,63.6286,14200.0
2013-10-22 11:55:00,94.01,94.02,93.98,94.02,13800.0,63.6354,63.6421,63.6151,63.6421,13800.0
2013-10-22 12:00:00,94.01,94.02,93.9,93.91,16300.0,63.6354,63.6421,63.5609,63.5677,16300.0
2013-10-22 12:05:00,93.91,93.94,93.84,93.87,16700.0,63.5677,63.588,63.5203,63.5406,16700.0
2013-10-22 12:10:00,93.88,93.89,93.8,93.8,10000.0,63.5474,63.5541,63.4932,63.4932,10000.0
2013-10-22 12:15:00,93.8,93.8,93.73,93.74,13000.0,63.4932,63.4932,63.4458,63.4526,13000.0
2013-10-22 12:20:00,93.75,93.84,93.72,93.82,15100.0,63.4594,63.5203,63.4391,63.5067,15100.0
2013-10-22 12:25:00,93.83,93.88,93.79,93.83,13400.0,63.5135,63.5474,63.4864,63.5135,13400.0
2013-10-22 12:30:00,93.83,93.89,93.81,93.86,15100.0,63.5135,63.5541,63.5,63.5338,15100.0
2013-10-22 12:35:00,93.86,93.87,93.83,93.84,9600.0,63.5338,63.5406,63.5135,63.5203,9600.0
2013-10-22 12:40:00,93.84,93.85,93.82,93.83,9100.0,63.5203,63.5271,63.5067,63.5135,9100.0
2013-10-22 12:45:00,93.83,93.85,93.8,93.8,17700.0,63.5135,63.5271,63.4932,63.4932,17700.0
2013-10-22 12:50:00,93.81,93.87,93.81,93.86,11500.0,63.5,63.5406,63.5,63.5338,11500.0
2013-10-22 12:55:00,93.86,93.89,93.84,93.89,10300.0,63.5338,63.5541,63.5203,63.5541,10300.0
2013-10-22 13:00:00,93.89,93.91,93.84,93.87,12900.0,63.5541,63.5677,63.5203,63.5406,12900.0
2013-10-22 13:05:00,93.88,93.99,93.88,93.95,16400.0,63.5474,63.6218,63.5474,63.5947,16400.0
2013-10-22 13:10:00,93.95,94.03,93.94,93.98,14500.0,63.5947,63.6489,63.588,63.6151,14500.0
2013-10-22 13:15:00,93.98,94.0,93.92,93.94,9000.0,63.6151,63.6286,63.5744,63.588,9000.0
2013-10-22 13:20:00,93.94,94.03,93.94,93.98,15500.0,63.588,63.6489,63.588,63.6151,15500.0
2013-10-22 13:25:00,93.98,94.07,93.97,94.05,27200.0,63.6151,63.676,63.6083,63.6624,27200.0
2013-10-22 13:30:00,94.06,94.06,93.97,94.01,15700.0,63.6692,63.6692,63.6083,63.6354,15700.0
2013-10-22 13:35:00,94.01,94.04,94.01,94.02,10100.0,63.6354,63.6557,63.6354,63.6421,10100.0
2013-10-22 13:40:00,94.01,94.07,94.01,94.04,20500.0,63.6354,63.676,63.6354,63.6557,20500.0
2013-10-22 13:45:00,94.04,94.11,94.04,94.07,13200.0,63.6557,63.703,63.6557,63.676,13200.0
2013-10-22 13:50:00,94.07,94.12,94.06,94.11,20700.0,63.676,63.7098,63.6692,63.703,20700.0
2013-10-22 13:55:00,94.11,94.13,94.05,94.09,16000.0,63.703,63.7166,63.6624,63.6895,16000.0
2013-10-22 14:00:00,94.08,94.09,94.05,94.06,17100.0,63.6827,63.6895,63.6624,63.6692,17100.0
2013-10-22 14:05:00,94.06,94.11,94.05,94.09,20800.0,63.6692,63.703,63.6624,63.6895,20800.0
2013-10-22 14:10:00,94.11,94.13,94.05,94.05,38800.0,63.703,63.7166,63.6624,63.6624,38800.0
2013-10-22 14:15:00,94.05,94.06,94.0,94.0,38300.0,63.6624,63.6692,63.6286,63.6286,38300.0
2013-10-22 14:20:00,94.01,94.01,93.91,93.96,35200.0,63.6354,63.6354,63.5677,63.6015,35200.0
2013-10-22 14:25:00,93.97,93.98,93.96,93.97,22400.0,63.6083,63.6151,63.6015,63.6083,22400.0
2013-10-22 14:30:00,93.98,93.98,93.95,93.97,21200.0,63.6151,63.6151,63.5947,63.6083,21200.0
2013-10-22 14:35:00,93.98,93.98,93.95,93.96,20500.0,63.6151,63.6151,63.5947,63.6015,20500.0
2013-10-22 14:40:00,93.97,93.98,93.95,93.98,18300.0,63.6083,63.6151,63.5947,63.6151,18300.0
2013-10-22 14:45:00,93.97,94.0,93.97,93.99,39400.0,63.6083,63.6286,63.6083,63.6218,39400.0
2013-10-22 14:50:00,93.98,94.05,93.98,94.05,44500.0,63.6151,63.6624,63.6151,63.6624,44500.0
2013-10-22 14:55:00,94.05,94.05,94.0,94.01,31900.0,63.6624,63.6624,63.6286,63.6354,31900.0
2013-10-22 15:00:00,94.01,94.02,93.98,94.02,41700.0,63.6354,63.6421,63.6151,63.6421,41700.0
2013-10-22 15:05:00,94.02,94.04,94.01,94.03,26100.0,63.6421,63.6557,63.6354,63.6489,26100.0
2013-10-22 15:10:00,94.03,94.06,94.01,94.03,64200.0,63.6489,63.6692,63.6354,63.6489,64200.0
2013-10-22 15:15:00,94.03,94.03,93.98,93.98,23400.0,63.6489,63.6489,63.6151,63.6151,23400.0
2013-10-22 15:20:00,93.98,94.0,93.98,93.99,34100.0,63.6151,63.6286,63.6151,63.6218,34100.0
2013-10-22 15:25:00,93.99,94.03,93.98,94.01,29100.0,63.6218,63.6489,63.6151,63.6354,29100.0
2013-10-22 15:30:00,94.0,94.01,93.9,93.9,50300.0,63.6286,63.6354,63.5609,63.5609,50300.0
2013-10-22 15:35:00,93.9,93.91,93.85,93.85,44100.0,63.5609,63.5677,63.5271,63.5271,44100.0
2013-10-22 15:40:00,93.86,93.88,93.84,93.85,48700.0,63.5338,63.5474,63.5203,63.5271,48700.0
2013-10-22 15:45:00,93.85,93.86,93.68,93.71,88000.0,63.5271,63.5338,63.412,63.4323,88000.0
2013-10-22 15:50:00,93.71,93.85,93.7,93.84,91300.0,63.4323,63.5271,63.4255,63.5203,91300.0
2013-10-22 15:55:00,93.84,93.84,93.7,93.76,143000.0,63.5203,63.5203,63.4255,63.4661,143000.0
2013-10-23 09:30:00,93.52,93.57,93.37,93.48,51100.0,63.3037,63.3375,63.2021,63.2766,51100.0
2013-10-23 09:35:00,93.5,93.54,93.31,93.45,27000.0,63.2901,63.3172,63.1615,63.2563,27000.0
2013-10-23 09:40:00,93.43,93.79,93.43,93.5,33400.0,63.2428,63.4864,63.2428,63.2901,33400.0
2013-10-23 09:45:00,93.47,93.59,93.39,93.4,30000.0,63.2698,63.3511,63.2157,63.2224,30000.0
2013-10-23 09:50:00,93.41,93.47,93.39,93.4,34500.0,63.2292,63.2698,63.2157,63.2224,34500.0
2013-10-23 09:55:00,93.4,93.47,93.37,93.41,32100.0,63.2224,63.2698,63.2021,63.2292,32100.0
2013-10-23 10:00:00,93.41,93.41,93.26,93.38,30900.0,63.2292,63.2292,63.1277,63.2089,30900.0
2013-10-23 10:05:00,93.39,93.41,93.32,93.39,48700.0,63.2157,63.2292,63.1683,63.2157,48700.0
2013-10-23 10:10:00,93.38,93.48,93.36,93.46,33000.0,63.2089,63.2766,63.1954,63.2631,33000.0
2013-10-23 10:15:00,93.46,93.47,93.39,93.41,33400.0,63.2631,63.2698,63.2157,63.2292,33400.0
2013-10-23 10:20:00,93.41,93.43,93.22,93.34,59700.0,63.2292,63.2428,63.1006,63.1818,59700.0
2013-10-23 10:25:00,93.33,93.39,93.25,93.29,21100.0,63.1751,63.2157,63.1209,63.148,21100.0
2013-10-23 10:30:00,93.29,93.46,93.26,93.45,40300.0,63.148,63.2631,63.1277,63.2563,40300.0
2013-10-23 10:35:00,93.45,93.46,93.41,93.42,35300.0,63.2563,63.2631,63.2292,63.236,35300.0
2013-10-23 10:40:00,93.42,93.6,93.42,93.6,59600.0,63.236,63.3578,63.236,63.3578,59600.0
2013-10-23 10:45:00,93.58,93.59,93.47,93.48,24600.0,63.3443,63.3511,63.2698,63.2766,24600.0
2013-10-23 10:50:00,93.49,93.5,93.29,93.34,37200.0,63.2834,63.2901,63.148,63.1818,37200.0
2013-10-23 10:55:00,93.34,93.36,93.32,93.35,21200.0,63.1818,63.1954,63.1683,63.1886,21200.0
2013-10-23 11:00:00,93.34,93.5,93.34,93.48,14600.0,63.1818,63.2901,63.1818,63.2766,14600.0
2013-10-23 11:05:00,93.48,93.51,93.43,93.47,14800.0,63.2766,63.2969,63.2428,63.2698,14800.0
2013-10-23 11:10:00,93.47,93.5,93.45,93.47,20900.0,63.2698,63.2901,63.2563,63.2698,20900.0
2013-10-23 11:15:00,93.47,93.51,93.46,93.49,29300.0,63.2698,63.2969,63.2631,63.2834,29300.0
2013-10-23 11:20:00,93.5,93.63,93.47,93.6,57500.0,63.2901,63.3781,63.2698,63.3578,57500.0
2013-10-23 11:25:00,93.6,93.6,93.48,93.5,36700.0,63.3578,63.3578,63.2766,63.2901,36700.0
2013-10-23 11:30:00,93.49,93.63,93.49,93.57,25900.0,63.2834,63.3781,63.2834,63.3375,25900.0
2013-10-23 11:35:00,93.56,93.6,93.53,93.53,40800.0,63.3308,63.3578,63.3104,63.3104,40800.0
2013-10-23 11:40:00,93.54,93.68,93.54,93.68,34700.0,63.3172,63.412,63.3172,63.412,34700.0
2013-10-23 11:45:00,93.69,93.77,93.67,93.71,45100.0,63.4188,63.4729,63.4052,63.4323,45100.0
2013-10-23 11:50:00,93.72,93.74,93.59,93.6,48600.0,63.4391,63.4526,63.3511,63.3578,48600.0
2013-10-23 11:55:00,93.6,93.62,93.58,93.58,21200.0,63.3578,63.3714,63.3443,63.3443,21200.0
2013-10-23 12:00:00,93.58,93.61,93.56,93.57,20600.0,63.3443,63.3646,63.3308,63.3375,20600.0
2013-10-23 12:05:00,93.56,93.57,93.55,93.55,14800.0,63.3308,63.3375,63.324,63.324,14800.0
2013-10-23 12:10:00,93.56,93.56,93.53,93.55,11700.0,63.3308,63.3308,63.3104,63.324,11700.0
2013-10-23 12:15:00,93.56,93.56,93.45,93.45,19400.0,63.3308,63.3308,63.2563,63.2563,19400.0
2013-10-23 12:20:00,93.45,93.47,93.37,93.38,34800.0,63.2563,63.2698,63.2021,63.2089,34800.0
2013-10-23 12:25:00,93.37,93.37,93.33,93.33,14200.0,63.2021,63.2021,63.1751,63.1751,14200.0
2013-10-23 12:30:00,93.33,93.34,93.29,93.29,23900.0,63.1751,63.1818,63.148,63.148,23900.0
2013-10-23 12:35:00,93.3,93.34,93.25,93.31,33700.0,63.1548,63.1818,63.1209,63.1615,33700.0
2013-10-23 12:40:00,93.32,93.34,93.25,93.27,29900.0,63.1683,63.1818,63.1209,63.1345,29900.0
2013-10-23 12:45:00,93.28,93.35,93.28,93.35,155700.0,63.1412,63.1886,63.1412,63.1886,155700.0
2013-10-23 12:50:00,93.36,93.42,93.36,93.39,23900.0,63.1954,63.236,63.1954,63.2157,23900.0
2013-10-23 12:55:00,93.38,93.42,93.38,93.4,24500.0,63.2089,63.236,63.2089,63.2224,24500.0
2013-10-23 13:00:00,93.39,93.43,93.38,93.4,22600.0,63.2157,63.2428,63.2089,63.2224,22600.0
2013-10-23 13:05:00,93.4,93.45,93.39,93.43,22800.0,63.2224,63.2563,63.2157,63.2428,22800.0
2013-10-23 13:10:00,93.44,93.53,93.43,93.5,17700.0,63.2495,63.3104,63.2428,63.2901,17700.0
2013-10-23 13:15:00,93.5,93.6,93.49,93.6,29900.0,63.2901,63.3578,63.2834,63.3578,29900.0
2013-10-23 13:20:00,93.59,93.6,93.54,93.58,14200.0,63.3511,63.3578,63.3172,63.3443,14200.0
2013-10-23 13:25:00,93.58,93.64,93.57,93.62,19600.0,63.3443,63.3849,63.3375,63.3714,19600.0
2013-10-23 13:30:00,93.62,93.63,93.54,93.55,11300.0,63.3714,63.3781,63.3172,63.324,11300.0
2013-10-23 13:35:00,93.55,93.61,93.55,93.61,8100.0,63.324,63.3646,63.324,63.3646,8100.0
2013-10-23 13:40:00,93.61,93.61,93.54,93.56,16100.0,63.3646,63.3646,63.3172,63.3308,16100.0
2013-10-23 13:45:00,93.56,93.64,93.56,93.64,8500.0,63.3308,63.3849,63.3308,63.3849,8500.0
2013-10-23 13:50:00,93.64,93.74,93.62,93.73,13300.0,63.3849,63.4526,63.3714,63.4458,13300.0
2013-10-23 13:55:00,93.74,93.77,93.69,93.71,18000.0,63.4526,63.4729,63.4188,63.4323,18000.0
2013-10-23 14:00:00,93.71,93.74,93.68,93.69,12400.0,63.4323,63.4526,63.412,63.4188,12400.0
2013-10-23 14:05:00,93.69,93.74,93.68,93.7,19000.0,63.4188,63.4526,63.412,63.4255,19000.0
2013-10-23 14:10:00,93.71,93.78,93.71,93.75,15000.0,63.4323,63.4797,63.4323,63.4594,15000.0
2013-10-23 14:15:00,93.76,93.82,93.75,93.75,13300.0,63.4661,63.5067,63.4594,63.4594,13300.0
2013-10-23 14:20:00,93.76,93.82,93.76,93.78,16100.0,63.4661,63.5067,63.4661,63.4797,16100.0
2013-10-23 14:25:00,93.78,93.83,93.78,93.78,14500.0,63.4797,63.5135,63.4797,63.4797,14500.0
2013-10-23 14:30:00,93.77,93.94,93.77,93.89,36400.0,63.4729,63.588,63.4729,63.5541,36400.0
2013-10-23 14:35:00,93.9,93.93,93.84,93.93,23000.0,63.5609,63.5812,63.5203,63.5812,23000.0
2013-10-23 14:40:00,93.91,93.98,93.91,93.98,20200.0,63.5677,63.6151,63.5677,63.6151,20200.0
2013-10-23 14:45:00,93.99,93.99,93.94,93.95,12700.0,63.6218,63.6218,63.588,63.5947,12700.0
2013-10-23 14:50:00,93.94,93.97,93.91,93.94,23000.0,63.588,63.6083,63.5677,63.588,23000.0
2013-10-23 14:55:00,93.94,93.97,93.93,93.97,11600.0,63.588,63.6083,63.5812,63.6083,11600.0
2013-10-23 15:00:00,93.97,93.98,93.91,93.98,20300.0,63.6083,63.6151,63.5677,63.6151,20300.0
2013-10-23 15:05:00,93.98,94.03,93.95,94.0,37900.0,63.6151,63.6489,63.5947,63.6286,37900.0
2013-10-23 15:10:00,93.99,93.99,93.92,93.92,15200.0,63.6218,63.6218,63.5744,63.5744,15200.0
2013-10-23 15:15:00,93.93,93.94,93.83,93.84,19700.0,63.5812,63.588,63.5135,63.5203,19700.0
2013-10-23 15:20:00,93.83,93.84,93.77,93.81,19400.0,63.5135,63.5203,63.4729,63.5,19400.0
2013-10-23 15:25:00,93.82,93.87,93.81,93.84,38100.0,63.5067,63.5406,63.5,63.5203,38100.0
2013-10-23 15:30:00,93.84,93.95,93.82,93.93,45900.0,63.5203,63.5947,63.5067,63.5812,45900.0
2013-10-23 15:35:00,93.94,93.99,93.88,93.88,34500.0,63.588,63.6218,63.5474,63.5474,34500.0
2013-10-23 15:40:00,93.88,94.0,93.87,94.0,30700.0,63.5474,63.6286,63.5406,63.6286,30700.0
2013-10-23 15:45:00,94.01,94.02,93.85,93.86,54400.0,63.6354,63.6421,63.5271,63.5338,54400.0
2013-10-23 15:50:00,93.86,93.92,93.85,93.89,53500.0,63.5338,63.5744,63.5271,63.5541,53500.0
2013-10-23 15:55:00,93.89,93.96,93.83,93.95,97800.0,63.5541,63.6015,63.5135,63.5947,97800.0
2013-10-24 09:30:00,94.45,94.57,94.18,94.34,68500.0,63.9332,64.0144,63.7504,63.8587,68500.0
2013-10-24 09:35:00,94.35,94.38,94.21,94.25,42600.0,63.8655,63.8858,63.7707,63.7978,42600.0
2013-10-24 09:40:00,94.27,94.36,94.24,94.3,63200.0,63.8114,63.8723,63.791,63.8317,63200.0
2013-10-24 09:45:00,94.29,94.33,94.24,94.26,20300.0,63.8249,63.852,63.791,63.8046,20300.0
2013-10-24 09:50:00,94.24,94.45,94.24,94.39,40700.0,63.791,63.9332,63.791,63.8926,40700.0
2013-10-24 09:55:00,94.39,94.53,94.37,94.51,88900.0,63.8926,63.9873,63.879,63.9738,88900.0
2013-10-24 10:00:00,94.51,94.53,94.46,94.47,44400.0,63.9738,63.9873,63.94,63.9467,44400.0
2013-10-24 10:05:00,94.47,94.63,94.46,94.63,33500.0,63.9467,64.055,63.94,64.055,33500.0
2013-10-24 10:10:00,94.62,94.77,94.61,94.77,37200.0,64.0483,64.1498,64.0415,64.1498,37200.0
2013-10-24 10:15:00,94.75,94.84,94.73,94.84,30700.0,64.1363,64.1972,64.1227,64.1972,30700.0
2013-10-24 10:20:00,94.83,94.88,94.73,94.76,32600.0,64.1904,64.2243,64.1227,64.143,32600.0
2013-10-24 10:25:00,94.76,94.89,94.73,94.87,31200.0,64.143,64.231,64.1227,64.2175,31200.0
2013-10-24 10:30:00,94.87,94.92,94.81,94.88,43700.0,64.2175,64.2513,64.1769,64.2243,43700.0
2013-10-24 10:35:00,94.87,95.0,94.87,94.98,45900.0,64.2175,64.3055,64.2175,64.292,45900.0
2013-10-24 10:40:00,94.99,95.15,94.97,95.12,52000.0,64.2987,64.407,64.2852,64.3867,52000.0
2013-10-24 10:45:00,95.12,95.15,95.01,95.08,49500.0,64.3867,64.407,64.3123,64.3596,49500.0
2013-10-24 10:50:00,95.08,95.16,95.06,95.15,20300.0,64.3596,64.4138,64.3461,64.407,20300.0
2013-10-24 10:55:00,95.16,95.26,95.16,95.24,31400.0,64.4138,64.4815,64.4138,64.4679,31400.0
2013-10-24 11:00:00,95.25,95.27,95.16,95.17,27800.0,64.4747,64.4883,64.4138,64.4206,27800.0
2013-10-24 11:05:00,95.17,95.27,95.15,95.22,48700.0,64.4206,64.4883,64.407,64.4544,48700.0
2013-10-24 11:10:00,95.21,95.22,95.1,95.14,38700.0,64.4476,64.4544,64.3732,64.4003,38700.0
2013-10-24 11:15:00,95.14,95.22,95.1,95.21,23700.0,64.4003,64.4544,64.3732,64.4476,23700.0
2013-10-24 11:20:00,95.21,95.27,95.2,95.26,26300.0,64.4476,64.4883,64.4409,64.4815,26300.0
2013-10-24 11:25:00,95.25,95.4,95.23,95.3,55800.0,64.4747,64.5762,64.4612,64.5086,55800.0
2013-10-24 11:30:00,95.3,95.31,95.12,95.15,37500.0,64.5086,64.5153,64.3867,64.407,37500.0
2013-10-24 11:35:00,95.15,95.16,95.04,95.1,56600.0,64.407,64.4138,64.3326,64.3732,56600.0
2013-10-24 11:40:00,95.09,95.11,95.08,95.09,51500.0,64.3664,64.3799,64.3596,64.3664,51500.0
2013-10-24 11:45:00,95.1,95.38,95.1,95.23,72500.0,64.3732,64.5627,64.3732,64.4612,72500.0
2013-10-24 11:50:00,95.23,95.35,95.18,95.27,55300.0,64.4612,64.5424,64.4273,64.4883,55300.0
2013-10-24 11:55:00,95.27,95.3,95.23,95.3,27700.0,64.4883,64.5086,64.4612,64.5086,27700.0
2013-10-24 12:00:00,95.29,95.29,95.2,95.22,16500.0,64.5018,64.5018,64.4409,64.4544,16500.0
2013-10-24 12:05:00,95.22,95.29,95.08,95.1,69300.0,64.4544,64.5018,64.3596,64.3732,69300.0
2013-10-24 12:10:00,95.1,95.17,95.03,95.14,31500.0,64.3732,64.4206,64.3258,64.4003,31500.0
2013-10-24 12:15:00,95.14,95.15,94.96,94.99,37700.0,64.4003,64.407,64.2784,64.2987,37700.0
2013-10-24 12:20:00,95.0,95.1,95.0,95.07,14200.0,64.3055,64.3732,64.3055,64.3529,14200.0
2013-10-24 12:25:00,95.08,95.1,95.03,95.04,15500.0,64.3596,64.3732,64.3258,64.3326,15500.0
2013-10-24 12:30:00,95.05,95.07,94.95,94.95,12300.0,64.3393,64.3529,64.2716,64.2716,12300.0
2013-10-24 12:35:00,94.94,95.0,94.9,94.9,23100.0,64.2649,64.3055,64.2378,64.2378,23100.0
2013-10-24 12:40:00,94.92,94.93,94.79,94.81,19700.0,64.2513,64.2581,64.1633,64.1769,19700.0
2013-10-24 12:45:00,94.81,94.93,94.8,94.92,32700.0,64.1769,64.2581,64.1701,64.2513,32700.0
2013-10-24 12:50:00,94.92,95.03,94.92,95.03,27500.0,64.2513,64.3258,64.2513,64.3258,27500.0
2013-10-24 12:55:00,95.02,95.15,95.02,95.13,34700.0,64.319,64.407,64.319,64.3935,34700.0
2013-10-24 13:00:00,95.15,95.18,95.01,95.01,46700.0,64.407,64.4273,64.3123,64.3123,46700.0
2013-10-24 13:05:00,95.01,95.04,95.01,95.02,16400.0,64.3123,64.3326,64.3123,64.319,16400.0
2013-10-24 13:10:00,95.04,95.1,95.04,95.07,20800.0,64.3326,64.3732,64.3326,64.3529,20800.0
2013-10-24 13:15:00,95.07,95.07,95.0,95.02,28900.0,64.3529,64.3529,64.3055,64.319,28900.0
2013-10-24 13:20:00,95.01,95.05,95.0,95.05,28000.0,64.3123,64.3393,64.3055,64.3393,28000.0
2013-10-24 13:25:00,95.04,95.06,95.01,95.06,21400.0,64.3326,64.3461,64.3123,64.3461,21400.0
2013-10-24 13:30:00,95.05,95.05,95.02,95.04,26700.0,64.3393,64.3393,64.319,64.3326,26700.0
2013-10-24 13:35:00,95.03,95.04,95.01,95.01,20800.0,64.3258,64.3326,64.3123,64.3123,20800.0
2013-10-24 13:40:00,95.01,95.05,95.0,95.03,21200.0,64.3123,64.3393,64.3055,64.3258,21200.0
2013-10-24 13:45:00,95.03,95.06,95.01,95.04,22900.0,64.3258,64.3461,64.3123,64.3326,22900.0
2013-10-24 13:50:00,95.03,95.04,94.92,94.92,30000.0,64.3258,64.3326,64.2513,64.2513,30000.0
2013-10-24 13:55:00,94.92,94.94,94.91,94.93,35400.0,64.2513,64.2649,64.2446,64.2581,35400.0
2013-10-24 14:00:00,94.93,94.96,94.92,94.94,28800.0,64.2581,64.2784,64.2513,64.2649,28800.0
2013-10-24 14:05:00,94.94,95.0,94.92,94.93,36600.0,64.2649,64.3055,64.2513,64.2581,36600.0
2013-10-24 14:10:00,94.94,94.98,94.94,94.95,30800.0,64.2649,64.292,64.2649,64.2716,30800.0
2013-10-24 14:15:00,94.95,94.97,94.94,94.95,55300.0,64.2716,64.2852,64.2649,64.2716,55300.0
2013-10-24 14:20:00,94.96,94.98,94.93,94.94,45600.0,64.2784,64.292,64.2581,64.2649,45600.0
2013-10-24 14:25:00,94.94,95.0,94.94,94.95,27000.0,64.2649,64.3055,64.2649,64.2716,27000.0
2013-10-24 14:30:00,94.96,94.96,94.91,94.94,43600.0,64.2784,64.2784,64.2446,64.2649,43600.0
2013-10-24 14:35:00,94.95,95.0,94.93,94.96,54400.0,64.2716,64.3055,64.2581,64.2784,54400.0
2013-10-24 14:40:00,94.96,94.98,94.93,94.97,42600.0,64.2784,64.292,64.2581,64.2852,42600.0
2013-10-24 14:45:00,94.97,94.99,94.93,94.95,54000.0,64.2852,64.2987,64.2581,64.2716,54000.0
2013-10-24 14:50:00,94.95,94.96,94.93,94.95,48500.0,64.2716,64.2784,64.2581,64.2716,48500.0
2013-10-24 14:55:00,94.94,95.05,94.94,95.04,77200.0,64.2649,64.3393,64.2649,64.3326,77200.0
2013-10-24 15:00:00,95.05,95.12,95.05,95.06,68000.0,64.3393,64.3867,64.3393,64.3461,68000.0
2013-10-24 15:05:00,95.07,95.1,95.02,95.07,72200.0,64.3529,64.3732,64.319,64.3529,72200.0
2013-10-24 15:10:00,95.07,95.1,95.06,95.08,77200.0,64.3529,64.3732,64.3461,64.3596,77200.0
2013-10-24 15:15:00,95.09,95.11,94.99,95.02,60300.0,64.3664,64.3799,64.2987,64.319,60300.0
2013-10-24 15:20:00,95.02,95.03,94.94,94.94,81600.0,64.319,64.3258,64.2649,64.2649,81600.0
2013-10-24 15:25:00,94.94,94.96,94.93,94.95,63800.0,64.2649,64.2784,64.2581,64.2716,63800.0
2013-10-24 15:30:00,94.95,94.95,94.9,94.93,104100.0,64.2716,64.2716,64.2378,64.2581,104100.0
2013-10-24 15:35:00,94.93,94.93,94.83,94.83,99900.0,64.2581,64.2581,64.1904,64.1904,99900.0
2013-10-24 15:40:00,94.82,94.82,94.66,94.73,174300.0,64.1836,64.1836,64.0753,64.1227,174300.0
2013-10-24 15:45:00,94.72,94.81,94.68,94.7,219300.0,64.116,64.1769,64.0889,64.1024,219300.0
2013-10-24 15:50:00,94.7,94.71,94.57,94.57,316900.0,64.1024,64.1092,64.0144,64.0144,316900.0
2013-10-24 15:55:00,94.58,94.61,94.34,94.46,514700.0,64.0212,64.0415,63.8587,63.94,514700.0
2013-10-25 09:30:00,97.0,97.0,95.28,95.32,240600.0,65.6593,65.6593,64.495,64.5221,240600.0
2013-10-25 09:35:00,95.28,95.41,94.73,95.09,219300.0,64.495,64.583,64.1227,64.3664,219300.0
2013-10-25 09:40:00,95.05,95.12,94.75,95.06,117400.0,64.3393,64.3867,64.1363,64.3461,117400.0
2013-10-25 09:45:00,95.06,95.34,94.75,94.86,158000.0,64.3461,64.5356,64.1363,64.2107,158000.0
2013-10-25 09:50:00,94.87,94.93,94.16,94.36,180500.0,64.2175,64.2581,63.7369,63.8723,180500.0
2013-10-25 09:55:00,94.35,94.98,94.25,94.93,140100.0,63.8655,64.292,63.7978,64.2581,140100.0
2013-10-25 10:00:00,94.91,94.98,94.78,94.93,64900.0,64.2446,64.292,64.1566,64.2581,64900.0
2013-10-25 10:05:00,94.92,94.94,94.59,94.59,60200.0,64.2513,64.2649,64.028,64.028,60200.0
2013-10-25 10:10:00,94.6,94.92,94.5,94.92,78400.0,64.0347,64.2513,63.967,64.2513,78400.0
2013-10-25 10:15:00,94.93,94.96,94.65,94.79,55600.0,64.2581,64.2784,64.0686,64.1633,55600.0
2013-10-25 10:20:00,94.79,94.85,94.61,94.71,55800.0,64.1633,64.204,64.0415,64.1092,55800.0
2013-10-25 10:25:00,94.7,94.79,94.5,94.5,65100.0,64.1024,64.1633,63.967,63.967,65100.0
2013-10-25 10:30:00,94.51,94.67,94.5,94.59,106200.0,63.9738,64.0821,63.967,64.028,106200.0
2013-10-25 10:35:00,94.57,94.79,94.56,94.68,94400.0,64.0144,64.1633,64.0077,64.0889,94400.0
2013-10-25 10:40:00,94.69,94.74,94.6,94.74,51600.0,64.0956,64.1295,64.0347,64.1295,51600.0
2013-10-25 10:45:00,94.79,94.95,94.79,94.84,56500.0,64.1633,64.2716,64.1633,64.1972,56500.0
2013-10-25 10:50:00,94.84,94.96,94.8,94.93,46600.0,64.1972,64.2784,64.1701,64.2581,46600.0
2013-10-25 10:55:00,94.94,94.96,94.81,94.87,47700.0,64.2649,64.2784,64.1769,64.2175,47700.0
2013-10-25 11:00:00,94.87,94.96,94.83,94.88,48100.0,64.2175,64.2784,64.1904,64.2243,48100.0
2013-10-25 11:05:00,94.88,94.89,94.67,94.67,35600.0,64.2243,64.231,64.0821,64.0821,35600.0
2013-10-25 11:10:00,94.68,94.68,94.53,94.62,52900.0,64.0889,64.0889,63.9873,64.0483,52900.0
2013-10-25 11:15:00,94.61,94.64,94.57,94.63,20900.0,64.0415,64.0618,64.0144,64.055,20900.0
2013-10-25 11:20:00,94.63,94.71,94.56,94.6,28600.0,64.055,64.1092,64.0077,64.0347,28600.0
2013-10-25 11:25:00,94.63,94.65,94.54,94.58,44900.0,64.055,64.0686,63.9941,64.0212,44900.0
2013-10-25 11:30:00,94.57,94.78,94.57,94.65,48200.0,64.0144,64.1566,64.0144,64.0686,48200.0
2013-10-25 11:35:00,94.65,94.82,94.65,94.81,31400.0,64.0686,64.1836,64.0686,64.1769,31400.0
2013-10-25 11:40:00,94.83,95.0,94.81,94.99,121700.0,64.1904,64.3055,64.1769,64.2987,121700.0
2013-10-25 11:45:00,94.98,95.16,94.98,95.01,58300.0,64.292,64.4138,64.292,64.3123,58300.0
2013-10-25 11:50:00,95.01,95.14,94.89,95.11,50800.0,64.3123,64.4003,64.231,64.3799,50800.0
2013-10-25 11:55:00,95.11,95.13,94.9,94.96,33100.0,64.3799,64.3935,64.2378,64.2784,33100.0
2013-10-25 12:00:00,94.96,94.96,94.8,94.82,28100.0,64.2784,64.2784,64.1701,64.1836,28100.0
2013-10-25 12:05:00,94.81,94.88,94.76,94.88,27200.0,64.1769,64.2243,64.143,64.2243,27200.0
2013-10-25 12:10:00,94.87,94.88,94.79,94.86,23600.0,64.2175,64.2243,64.1633,64.2107,23600.0
2013-10-25 12:15:00,94.86,94.86,94.8,94.8,15300.0,64.2107,64.2107,64.1701,64.1701,15300.0
2013-10-25 12:20:00,94.79,94.85,94.79,94.83,15400.0,64.1633,64.204,64.1633,64.1904,15400.0
2013-10-25 12:25:00,94.82,94.86,94.8,94.81,14600.0,64.1836,64.2107,64.1701,64.1769,14600.0
2013-10-25 12:30:00,94.81,94.83,94.71,94.74,33300.0,64.1769,64.1904,64.1092,64.1295,33300.0
2013-10-25 12:35:00,94.73,94.73,94.62,94.62,35900.0,64.1227,64.1227,64.0483,64.0483,35900.0
2013-10-25 12:40:00,94.62,94.68,94.6,94.66,24800.0,64.0483,64.0889,64.0347,64.0753,24800.0
2013-10-25 12:45:00,94.65,94.66,94.58,94.62,17600.0,64.0686,64.0753,64.0212,64.0483,17600.0
2013-10-25 12:50:00,94.62,94.73,94.62,94.72,30100.0,64.0483,64.1227,64.0483,64.116,30100.0
2013-10-25 12:55:00,94.72,94.72,94.64,94.65,20900.0,64.116,64.116,64.0618,64.0686,20900.0
2013-10-25 13:00:00,94.66,94.79,94.66,94.73,21000.0,64.0753,64.1633,64.0753,64.1227,21000.0
2013-10-25 13:05:00,94.73,94.75,94.64,94.66,14900.0,64.1227,64.1363,64.0618,64.0753,14900.0
2013-10-25 13:10:00,94.66,94.81,94.66,94.78,36900.0,64.0753,64.1769,64.0753,64.1566,36900.0
2013-10-25 13:15:00,94.79,94.86,94.78,94.81,48200.0,64.1633,64.2107,64.1566,64.1769,48200.0
2013-10-25 13:20:00,94.81,94.86,94.8,94.86,25100.0,64.1769,64.2107,64.1701,64.2107,25100.0
2013-10-25 13:25:00,94.85,94.98,94.85,94.92,26400.0,64.204,64.292,64.204,64.2513,26400.0
2013-10-25 13:30:00,94.92,94.92,94.8,94.85,18700.0,64.2513,64.2513,64.1701,64.204,18700.0
2013-10-25 13:35:00,94.86,94.92,94.86,94.9,26800.0,64.2107,64.2513,64.2107,64.2378,26800.0
2013-10-25 13:40:00,94.89,94.93,94.88,94.9,19900.0,64.231,64.2581,64.2243,64.2378,19900.0
2013-10-25 13:45:00,94.9,94.93,94.87,94.92,27500.0,64.2378,64.2581,64.2175,64.2513,27500.0
2013-10-25 13:50:00,94.91,94.97,94.89,94.91,13800.0,64.2446,64.2852,64.231,64.2446,13800.0
2013-10-25 13:55:00,94.91,94.95,94.9,94.95,18200.0,64.2446,64.2716,64.2378,64.2716,18200.0
2013-10-25 14:00:00,94.94,94.94,94.88,94.9,29700.0,64.2649,64.2649,64.2243,64.2378,29700.0
2013-10-25 14:05:00,94.9,94.96,94.89,94.9,28600.0,64.2378,64.2784,64.231,64.2378,28600.0
2013-10-25 14:10:00,94.89,94.94,94.89,94.94,37200.0,64.231,64.2649,64.231,64.2649,37200.0
2013-10-25 14:15:00,94.95,94.96,94.92,94.95,33100.0,64.2716,64.2784,64.2513,64.2716,33100.0
2013-10-25 14:20:00,94.95,95.05,94.94,95.04,48100.0,64.2716,64.3393,64.2649,64.3326,48100.0
2013-10-25 14:25:00,95.05,95.11,95.01,95.01,42100.0,64.3393,64.3799,64.3123,64.3123,42100.0
2013-10-25 14:30:00,95.02,95.02,94.95,94.97,42000.0,64.319,64.319,64.2716,64.2852,42000.0
2013-10-25 14:35:00,94.96,95.07,94.96,95.07,23700.0,64.2784,64.3529,64.2784,64.3529,23700.0
2013-10-25 14:40:00,95.08,95.1,95.0,95.07,55900.0,64.3596,64.3732,64.3055,64.3529,55900.0
2013-10-25 14:45:00,95.05,95.1,95.04,95.07,30800.0,64.3393,64.3732,64.3326,64.3529,30800.0
2013-10-25 14:50:00,95.08,95.22,95.06,95.21,45100.0,64.3596,64.4544,64.3461,64.4476,45100.0
2013-10-25 14:55:00,95.21,95.28,95.21,95.25,37200.0,64.4476,64.495,64.4476,64.4747,37200.0
2013-10-25 15:00:00,95.25,95.26,95.22,95.23,50100.0,64.4747,64.4815,64.4544,64.4612,50100.0
2013-10-25 15:05:00,95.23,95.29,95.2,95.29,34800.0,64.4612,64.5018,64.4409,64.5018,34800.0
2013-10-25 15:10:00,95.29,95.37,95.25,95.3,111600.0,64.5018,64.5559,64.4747,64.5086,111600.0
2013-10-25 15:15:00,95.3,95.42,95.3,95.33,62100.0,64.5086,64.5898,64.5086,64.5289,62100.0
2013-10-25 15:20:00,95.33,95.41,95.3,95.41,43700.0,64.5289,64.583,64.5086,64.583,43700.0
2013-10-25 15:25:00,95.41,95.5,95.37,95.5,43900.0,64.583,64.6439,64.5559,64.6439,43900.0
2013-10-25 15:30:00,95.5,95.57,95.43,95.5,91800.0,64.6439,64.6913,64.5966,64.6439,91800.0
2013-10-25 15:35:00,95.51,95.53,95.41,95.46,72800.0,64.6507,64.6642,64.583,64.6169,72800.0
2013-10-25 15:40:00,95.46,95.62,95.44,95.61,94800.0,64.6169,64.7252,64.6033,64.7184,94800.0
2013-10-25 15:45:00,95.62,95.69,95.49,95.49,104900.0,64.7252,64.7725,64.6372,64.6372,104900.0
2013-10-25 15:50:00,95.49,95.59,95.48,95.49,186000.0,64.6372,64.7049,64.6304,64.6372,186000.0
2013-10-25 15:55:00,95.48,95.63,95.25,95.62,352900.0,64.6304,64.7319,64.4747,64.7252,352900.0
2013-10-28 09:30:00,95.45,95.97,95.45,95.87,76200.0,64.6101,64.9621,64.6101,64.8944,76200.0
2013-10-28 09:35:00,95.84,96.36,95.76,96.31,91700.0,64.8741,65.2261,64.8199,65.1922,91700.0
2013-10-28 09:40:00,96.31,96.59,96.27,96.59,77100.0,65.1922,65.3818,65.1652,65.3818,77100.0
2013-10-28 09:45:00,96.58,96.95,96.5,96.89,122100.0,65.375,65.6254,65.3208,65.5848,122100.0
2013-10-28 09:50:00,96.89,97.25,96.86,97.19,125800.0,65.5848,65.8285,65.5645,65.7879,125800.0
2013-10-28 09:55:00,97.2,97.53,97.14,97.53,105100.0,65.7947,66.018,65.7541,66.018,105100.0
2013-10-28 10:00:00,97.53,97.53,97.17,97.31,62600.0,66.018,66.018,65.7744,65.8691,62600.0
2013-10-28 10:05:00,97.31,97.4,97.11,97.37,66400.0,65.8691,65.93,65.7337,65.9097,66400.0
2013-10-28 10:10:00,97.37,97.62,97.32,97.61,62000.0,65.9097,66.079,65.8759,66.0722,62000.0
2013-10-28 10:15:00,97.62,97.74,97.51,97.53,58800.0,66.079,66.1602,66.0045,66.018,58800.0
2013-10-28 10:20:00,97.54,97.58,97.41,97.51,56900.0,66.0248,66.0519,65.9368,66.0045,56900.0
2013-10-28 10:25:00,97.51,97.55,97.34,97.35,60100.0,66.0045,66.0316,65.8894,65.8962,60100.0
2013-10-28 10:30:00,97.36,97.4,97.28,97.3,51300.0,65.903,65.93,65.8488,65.8624,51300.0
2013-10-28 10:35:00,97.3,97.47,97.29,97.44,60200.0,65.8624,65.9774,65.8556,65.9571,60200.0
2013-10-28 10:40:00,97.46,97.71,97.45,97.71,54600.0,65.9707,66.1399,65.9639,66.1399,54600.0
2013-10-28 10:45:00,97.71,97.9,97.7,97.78,144700.0,66.1399,66.2685,66.1331,66.1873,144700.0
2013-10-28 10:50:00,97.8,97.84,97.57,97.64,58700.0,66.2008,66.2279,66.0451,66.0925,58700.0
2013-10-28 10:55:00,97.64,97.77,97.58,97.71,51900.0,66.0925,66.1805,66.0519,66.1399,51900.0
2013-10-28 11:00:00,97.72,97.73,97.61,97.7,63700.0,66.1467,66.1534,66.0722,66.1331,63700.0
2013-10-28 11:05:00,97.68,97.79,97.57,97.79,81500.0,66.1196,66.194,66.0451,66.194,81500.0
2013-10-28 11:10:00,97.79,97.96,97.77,97.96,95600.0,66.194,66.3091,66.1805,66.3091,95600.0
2013-10-28 11:15:00,97.95,98.16,97.84,98.13,159400.0,66.3023,66.4445,66.2279,66.4242,159400.0
2013-10-28 11:20:00,98.11,98.15,97.82,97.87,52800.0,66.4106,66.4377,66.2143,66.2482,52800.0
2013-10-28 11:25:00,97.87,98.09,97.85,98.09,67500.0,66.2482,66.3971,66.2347,66.3971,67500.0
2013-10-28 11:30:00,98.08,98.09,97.98,98.06,68900.0,66.3903,66.3971,66.3227,66.3768,68900.0
2013-10-28 11:35:00,98.06,98.18,98.03,98.18,83100.0,66.3768,66.458,66.3565,66.458,83100.0
2013-10-28 11:40:00,98.18,98.45,98.16,98.29,118600.0,66.458,66.6408,66.4445,66.5325,118600.0
2013-10-28 11:45:00,98.33,98.46,98.24,98.46,63500.0,66.5596,66.6476,66.4986,66.6476,63500.0
2013-10-28 11:50:00,98.48,98.78,98.46,98.74,114300.0,66.6611,66.8642,66.6476,66.8371,114300.0
2013-10-28 11:55:00,98.74,98.75,98.55,98.67,73600.0,66.8371,66.8439,66.7085,66.7897,73600.0
2013-10-28 12:00:00,98.65,98.7,98.51,98.52,58300.0,66.7762,66.81,66.6814,66.6882,58300.0
2013-10-28 12:05:00,98.52,98.56,98.43,98.5,24800.0,66.6882,66.7153,66.6273,66.6746,24800.0
2013-10-28 12:10:00,98.5,98.67,98.49,98.63,32800.0,66.6746,66.7897,66.6679,66.7626,32800.0
2013-10-28 12:15:00,98.63,98.72,98.62,98.66,47300.0,66.7626,66.8236,66.7559,66.7829,47300.0
2013-10-28 12:20:00,98.65,98.67,98.55,98.58,38300.0,66.7762,66.7897,66.7085,66.7288,38300.0
2013-10-28 12:25:00,98.57,98.67,98.52,98.65,68300.0,66.722,66.7897,66.6882,66.7762,68300.0
2013-10-28 12:30:00,98.65,98.65,98.43,98.46,39900.0,66.7762,66.7762,66.6273,66.6476,39900.0
2013-10-28 12:35:00,98.47,98.49,98.42,98.43,47100.0,66.6543,66.6679,66.6205,66.6273,47100.0
2013-10-28 12:40:00,98.44,98.52,98.41,98.44,57700.0,66.634,66.6882,66.6137,66.634,57700.0
2013-10-28 12:45:00,98.46,98.62,98.45,98.58,45100.0,66.6476,66.7559,66.6408,66.7288,45100.0
2013-10-28 12:50:00,98.57,98.57,98.29,98.3,44100.0,66.722,66.722,66.5325,66.5393,44100.0
2013-10-28 12:55:00,98.29,98.41,98.28,98.4,45800.0,66.5325,66.6137,66.5257,66.6069,45800.0
2013-10-28 13:00:00,98.4,98.46,98.34,98.35,44400.0,66.6069,66.6476,66.5663,66.5731,44400.0
2013-10-28 13:05:00,98.34,98.52,98.34,98.5,35000.0,66.5663,66.6882,66.5663,66.6746,35000.0
2013-10-28 13:10:00,98.5,98.51,98.25,98.29,50600.0,66.6746,66.6814,66.5054,66.5325,50600.0
2013-10-28 13:15:00,98.27,98.3,98.2,98.3,49200.0,66.519,66.5393,66.4716,66.5393,49200.0
2013-10-28 13:20:00,98.3,98.3,98.15,98.22,50900.0,66.5393,66.5393,66.4377,66.4851,50900.0
2013-10-28 13:25:00,98.22,98.37,98.2,98.37,38500.0,66.4851,66.5866,66.4716,66.5866,38500.0
2013-10-28 13:30:00,98.37,98.49,98.34,98.43,47300.0,66.5866,66.6679,66.5663,66.6273,47300.0
2013-10-28 13:35:00,98.42,98.43,98.29,98.35,28500.0,66.6205,66.6273,66.5325,66.5731,28500.0
2013-10-28 13:40:00,98.35,98.56,98.35,98.49,41700.0,66.5731,66.7153,66.5731,66.6679,41700.0
2013-10-28 13:45:00,98.49,98.49,98.31,98.38,24100.0,66.6679,66.6679,66.546,66.5934,24100.0
2013-10-28 13:50:00,98.38,98.42,98.33,98.35,22600.0,66.5934,66.6205,66.5596,66.5731,22600.0
2013-10-28 13:55:00,98.35,98.35,98.26,98.34,34400.0,66.5731,66.5731,66.5122,66.5663,34400.0
2013-10-28 14:00:00,98.34,98.35,98.22,98.26,37600.0,66.5663,66.5731,66.4851,66.5122,37600.0
2013-10-28 14:05:00,98.26,98.31,98.17,98.2,44400.0,66.5122,66.546,66.4513,66.4716,44400.0
2013-10-28 14:10:00,98.19,98.29,98.16,98.28,30100.0,66.4648,66.5325,66.4445,66.5257,30100.0
2013-10-28 14:15:00,98.27,98.41,98.27,98.37,56100.0,66.519,66.6137,66.519,66.5866,56100.0
2013-10-28 14:20:00,98.37,98.4,98.27,98.28,63000.0,66.5866,66.6069,66.519,66.5257,63000.0
2013-10-28 14:25:00,98.28,98.32,98.15,98.16,36800.0,66.5257,66.5528,66.4377,66.4445,36800.0
2013-10-28 14:30:00,98.17,98.26,98.14,98.15,39800.0,66.4513,66.5122,66.431,66.4377,39800.0
2013-10-28 14:35:00,98.14,98.18,98.08,98.13,61600.0,66.431,66.458,66.3903,66.4242,61600.0
2013-10-28 14:40:00,98.14,98.16,98.11,98.12,27000.0,66.431,66.4445,66.4106,66.4174,27000.0
2013-10-28 14:45:00,98.12,98.13,97.97,97.97,53900.0,66.4174,66.4242,66.3159,66.3159,53900.0
2013-10-28 14:50:00,97.97,98.01,97.91,97.94,36700.0,66.3159,66.343,66.2753,66.2956,36700.0
2013-10-28 14:55:00,97.94,98.01,97.91,97.95,26800.0,66.2956,66.343,66.2753,66.3023,26800.0
2013-10-28 15:00:00,97.96,97.99,97.91,97.95,41200.0,66.3091,66.3294,66.2753,66.3023,41200.0
2013-10-28 15:05:00,97.95,97.95,97.91,97.93,48500.0,66.3023,66.3023,66.2753,66.2888,48500.0
2013-10-28 15:10:00,97.94,97.95,97.66,97.67,69300.0,66.2956,66.3023,66.106,66.1128,69300.0
2013-10-28 15:15:00,97.68,97.76,97.68,97.74,41300.0,66.1196,66.1737,66.1196,66.1602,41300.0
2013-10-28 15:20:00,97.74,97.81,97.7,97.76,94100.0,66.1602,66.2076,66.1331,66.1737,94100.0
2013-10-28 15:25:00,97.76,97.76,97.63,97.67,54900.0,66.1737,66.1737,66.0857,66.1128,54900.0
2013-10-28 15:30:00,97.65,97.75,97.64,97.66,73500.0,66.0993,66.167,66.0925,66.106,73500.0
2013-10-28 15:35:00,97.66,97.66,97.54,97.56,73400.0,66.106,66.106,66.0248,66.0384,73400.0
2013-10-28 15:40:00,97.56,97.62,97.55,97.6,92500.0,66.0384,66.079,66.0316,66.0654,92500.0
2013-10-28 15:45:00,97.6,97.61,97.4,97.48,147700.0,66.0654,66.0722,65.93,65.9842,147700.0
2013-10-28 15:50:00,97.5,97.73,97.47,97.65,204900.0,65.9977,66.1534,65.9774,66.0993,204900.0
2013-10-28 15:55:00,97.65,97.79,97.59,97.78,261500.0,66.0993,66.194,66.0587,66.1873,261500.0
2013-10-29 09:30:00,97.82,98.0,97.0,97.08,295000.0,66.2143,66.3362,65.6593,65.7134,295000.0
2013-10-29 09:35:00,97.1,97.51,97.09,97.48,66900.0,65.727,66.0045,65.7202,65.9842,66900.0
2013-10-29 09:40:00,97.47,97.56,97.39,97.51,65700.0,65.9774,66.0384,65.9233,66.0045,65700.0
2013-10-29 09:45:00,97.52,97.52,97.41,97.47,102500.0,66.0113,66.0113,65.9368,65.9774,102500.0
2013-10-29 09:50:00,97.48,97.57,97.32,97.56,64900.0,65.9842,66.0451,65.8759,66.0384,64900.0
2013-10-29 09:55:00,97.57,97.57,96.96,96.96,153600.0,66.0451,66.0451,65.6322,65.6322,153600.0
2013-10-29 10:00:00,96.96,97.11,96.95,97.08,83300.0,65.6322,65.7337,65.6254,65.7134,83300.0
2013-10-29 10:05:00,97.09,97.18,97.04,97.16,44100.0,65.7202,65.7811,65.6864,65.7676,44100.0
2013-10-29 10:10:00,97.17,97.45,97.17,97.43,56600.0,65.7744,65.9639,65.7744,65.9504,56600.0
2013-10-29 10:15:00,97.43,97.47,97.37,97.4,75200.0,65.9504,65.9774,65.9097,65.93,75200.0
2013-10-29 10:20:00,97.4,97.58,97.37,97.54,93600.0,65.93,66.0519,65.9097,66.0248,93600.0
2013-10-29 10:25:00,97.54,97.61,97.48,97.57,54400.0,66.0248,66.0722,65.9842,66.0451,54400.0
2013-10-29 10:30:00,97.57,97.6,97.48,97.53,68200.0,66.0451,66.0654,65.9842,66.018,68200.0
2013-10-29 10:35:00,97.54,97.6,97.51,97.58,42400.0,66.0248,66.0654,66.0045,66.0519,42400.0
2013-10-29 10:40:00,97.56,97.64,97.56,97.61,60300.0,66.0384,66.0925,66.0384,66.0722,60300.0
2013-10-29 10:45:00,97.61,97.62,97.53,97.54,65900.0,66.0722,66.079,66.018,66.0248,65900.0
2013-10-29 10:50:00,97.55,97.56,97.38,97.41,50500.0,66.0316,66.0384,65.9165,65.9368,50500.0
2013-10-29 10:55:00,97.41,97.42,97.3,97.3,47800.0,65.9368,65.9436,65.8624,65.8624,47800.0
2013-10-29 11:00:00,97.3,97.3,97.18,97.19,74300.0,65.8624,65.8624,65.7811,65.7879,74300.0
2013-10-29 11:05:00,97.19,97.19,97.01,97.02,117400.0,65.7879,65.7879,65.6661,65.6728,117400.0
2013-10-29 11:10:00,97.02,97.02,96.66,96.76,203500.0,65.6728,65.6728,65.4291,65.4968,203500.0
2013-10-29 11:15:00,96.76,97.08,96.76,97.07,86900.0,65.4968,65.7134,65.4968,65.7067,86900.0
2013-10-29 11:20:00,97.08,97.3,97.08,97.22,61500.0,65.7134,65.8624,65.7134,65.8082,61500.0
2013-10-29 11:25:00,97.23,97.43,97.22,97.42,38200.0,65.815,65.9504,65.8082,65.9436,38200.0
2013-10-29 11:30:00,97.42,97.47,97.3,97.31,47600.0,65.9436,65.9774,65.8624,65.8691,47600.0
2013-10-29 11:35:00,97.3,97.45,97.3,97.42,42900.0,65.8624,65.9639,65.8624,65.9436,42900.0
2013-10-29 11:40:00,97.42,97.43,97.38,97.41,42900.0,65.9436,65.9504,65.9165,65.9368,42900.0
2013-10-29 11:45:00,97.4,97.48,97.38,97.45,33700.0,65.93,65.9842,65.9165,65.9639,33700.0
2013-10-29 11:50:00,97.46,97.56,97.46,97.5,47100.0,65.9707,66.0384,65.9707,65.9977,47100.0
2013-10-29 11:55:00,97.51,97.54,97.47,97.52,49200.0,66.0045,66.0248,65.9774,66.0113,49200.0
2013-10-29 12:00:00,97.53,97.58,97.53,97.56,28100.0,66.018,66.0519,66.018,66.0384,28100.0
2013-10-29 12:05:00,97.55,97.58,97.46,97.5,31800.0,66.0316,66.0519,65.9707,65.9977,31800.0
2013-10-29 12:10:00,97.5,97.52,97.48,97.5,34500.0,65.9977,66.0113,65.9842,65.9977,34500.0
2013-10-29 12:15:00,97.5,97.51,97.48,97.5,18500.0,65.9977,66.0045,65.9842,65.9977,18500.0
2013-10-29 12:20:00,97.5,97.51,97.48,97.49,45400.0,65.9977,66.0045,65.9842,65.991,45400.0
2013-10-29 12:25:00,97.49,97.54,97.48,97.49,35800.0,65.991,66.0248,65.9842,65.991,35800.0
2013-10-29 12:30:00,97.5,97.59,97.49,97.57,16600.0,65.9977,66.0587,65.991,66.0451,16600.0
2013-10-29 12:35:00,97.57,97.64,97.57,97.62,26100.0,66.0451,66.0925,66.0451,66.079,26100.0
2013-10-29 12:40:00,97.63,97.7,97.62,97.67,21900.0,66.0857,66.1331,66.079,66.1128,21900.0
2013-10-29 12:45:00,97.68,97.82,97.68,97.82,23700.0,66.1196,66.2143,66.1196,66.2143,23700.0
2013-10-29 12:50:00,97.81,97.81,97.69,97.72,85300.0,66.2076,66.2076,66.1263,66.1467,85300.0
2013-10-29 12:55:00,97.72,97.78,97.63,97.65,25700.0,66.1467,66.1873,66.0857,66.0993,25700.0
2013-10-29 13:00:00,97.66,97.76,97.66,97.69,37200.0,66.106,66.1737,66.106,66.1263,37200.0
2013-10-29 13:05:00,97.69,97.75,97.69,97.7,28900.0,66.1263,66.167,66.1263,66.1331,28900.0
2013-10-29 13:10:00,97.67,97.68,97.59,97.59,42000.0,66.1128,66.1196,66.0587,66.0587,42000.0
2013-10-29 13:15:00,97.59,97.72,97.58,97.66,20200.0,66.0587,66.1467,66.0519,66.106,20200.0
2013-10-29 13:20:00,97.65,97.76,97.65,97.74,20600.0,66.0993,66.1737,66.0993,66.1602,20600.0
2013-10-29 13:25:00,97.74,97.76,97.72,97.72,16400.0,66.1602,66.1737,66.1467,66.1467,16400.0
2013-10-29 13:30:00,97.72,97.77,97.71,97.77,28700.0,66.1467,66.1805,66.1399,66.1805,28700.0
2013-10-29 13:35:00,97.77,97.78,97.73,97.73,24700.0,66.1805,66.1873,66.1534,66.1534,24700.0
2013-10-29 13:40:00,97.72,97.83,97.72,97.83,22800.0,66.1467,66.2211,66.1467,66.2211,22800.0
2013-10-29 13:45:00,97.83,97.92,97.83,97.88,24700.0,66.2211,66.282,66.2211,66.255,24700.0
2013-10-29 13:50:00,97.88,97.88,97.8,97.8,29400.0,66.255,66.255,66.2008,66.2008,29400.0
2013-10-29 13:55:00,97.8,97.86,97.8,97.86,207700.0,66.2008,66.2414,66.2008,66.2414,207700.0
2013-10-29 14:00:00,97.86,98.0,97.85,97.98,42000.0,66.2414,66.3362,66.2347,66.3227,42000.0
2013-10-29 14:05:00,97.98,97.98,97.91,97.97,30000.0,66.3227,66.3227,66.2753,66.3159,30000.0
2013-10-29 14:10:00,97.97,98.0,97.93,97.99,30000.0,66.3159,66.3362,66.2888,66.3294,30000.0
2013-10-29 14:15:00,98.0,98.09,98.0,98.0,60000.0,66.3362,66.3971,66.3362,66.3362,60000.0
2013-10-29 14:20:00,98.01,98.01,97.94,97.95,154700.0,66.343,66.343,66.2956,66.3023,154700.0
2013-10-29 14:25:00,97.95,98.01,97.92,98.01,42000.0,66.3023,66.343,66.282,66.343,42000.0
2013-10-29 14:30:00,98.0,98.06,97.98,98.06,33700.0,66.3362,66.3768,66.3227,66.3768,33700.0
2013-10-29 14:35:00,98.06,98.18,98.06,98.15,36900.0,66.3768,66.458,66.3768,66.4377,36900.0
2013-10-29 14:40:00,98.15,98.22,98.12,98.19,44300.0,66.4377,66.4851,66.4174,66.4648,44300.0
2013-10-29 14:45:00,98.2,98.22,98.16,98.18,27100.0,66.4716,66.4851,66.4445,66.458,27100.0
2013-10-29 14:50:00,98.18,98.3,98.16,98.28,37100.0,66.458,66.5393,66.4445,66.5257,37100.0
2013-10-29 14:55:00,98.28,98.31,98.2,98.27,62900.0,66.5257,66.546,66.4716,66.519,62900.0
2013-10-29 15:00:00,98.25,98.25,98.09,98.15,39100.0,66.5054,66.5054,66.3971,66.4377,39100.0
2013-10-29 15:05:00,98.15,98.27,98.14,98.25,54700.0,66.4377,66.519,66.431,66.5054,54700.0
2013-10-29 15:10:00,98.25,98.28,98.22,98.23,29300.0,66.5054,66.5257,66.4851,66.4919,29300.0
2013-10-29 15:15:00,98.23,98.36,98.23,98.35,49600.0,66.4919,66.5799,66.4919,66.5731,49600.0
2013-10-29 15:20:00,98.35,98.41,98.35,98.37,64200.0,66.5731,66.6137,66.5731,66.5866,64200.0
2013-10-29 15:25:00,98.36,98.41,98.27,98.27,64200.0,66.5799,66.6137,66.519,66.519,64200.0
2013-10-29 15:30:00,98.27,98.33,98.25,98.27,74200.0,66.519,66.5596,66.5054,66.519,74200.0
2013-10-29 15:35:00,98.28,98.3,98.2,98.3,67400.0,66.5257,66.5393,66.4716,66.5393,67400.0
2013-10-29 15:40:00,98.29,98.33,98.23,98.23,99600.0,66.5325,66.5596,66.4919,66.4919,99600.0
2013-10-29 15:45:00,98.23,98.26,98.13,98.17,115100.0,66.4919,66.5122,66.4242,66.4513,115100.0
2013-10-29 15:50:00,98.16,98.32,98.16,98.3,140600.0,66.4445,66.5528,66.4445,66.5393,140600.0
2013-10-29 15:55:00,98.3,98.34,98.26,98.32,251900.0,66.5393,66.5663,66.5122,66.5528,251900.0
2013-10-30 09:30:00,98.21,98.36,98.06,98.12,70600.0,66.4783,66.5799,66.3768,66.4174,70600.0
2013-10-30 09:35:00,98.13,98.34,98.07,98.25,45800.0,66.4242,66.5663,66.3836,66.5054,45800.0
2013-10-30 09:40:00,98.29,98.35,98.05,98.1,48700.0,66.5325,66.5731,66.37,66.4039,48700.0
2013-10-30 09:45:00,98.07,98.33,98.06,98.33,31800.0,66.3836,66.5596,66.3768,66.5596,31800.0
2013-10-30 09:50:00,98.33,98.46,98.32,98.44,30700.0,66.5596,66.6476,66.5528,66.634,30700.0
2013-10-30 09:55:00,98.45,98.62,98.44,98.46,43700.0,66.6408,66.7559,66.634,66.6476,43700.0
2013-10-30 10:00:00,98.45,98.59,98.4,98.48,44700.0,66.6408,66.7356,66.6069,66.6611,44700.0
2013-10-30 10:05:00,98.48,98.56,98.38,98.56,45600.0,66.6611,66.7153,66.5934,66.7153,45600.0
2013-10-30 10:10:00,98.55,98.67,98.48,98.61,48300.0,66.7085,66.7897,66.6611,66.7491,48300.0
2013-10-30 10:15:00,98.61,98.74,98.51,98.74,125600.0,66.7491,66.8371,66.6814,66.8371,125600.0
2013-10-30 10:20:00,98.72,98.74,98.59,98.62,28900.0,66.8236,66.8371,66.7356,66.7559,28900.0
2013-10-30 10:25:00,98.6,98.67,98.53,98.63,35400.0,66.7423,66.7897,66.6949,66.7626,35400.0
2013-10-30 10:30:00,98.63,98.63,98.58,98.61,28700.0,66.7626,66.7626,66.7288,66.7491,28700.0
2013-10-30 10:35:00,98.61,98.69,98.57,98.57,28000.0,66.7491,66.8032,66.722,66.722,28000.0
2013-10-30 10:40:00,98.57,98.67,98.57,98.66,45400.0,66.722,66.7897,66.722,66.7829,45400.0
2013-10-30 10:45:00,98.66,98.73,98.65,98.73,24700.0,66.7829,66.8303,66.7762,66.8303,24700.0
2013-10-30 10:50:00,98.73,98.79,98.71,98.72,32900.0,66.8303,66.8709,66.8168,66.8236,32900.0
2013-10-30 10:55:00,98.72,98.72,98.55,98.62,41000.0,66.8236,66.8236,66.7085,66.7559,41000.0
2013-10-30 11:00:00,98.63,98.65,98.45,98.45,74900.0,66.7626,66.7762,66.6408,66.6408,74900.0
2013-10-30 11:05:00,98.45,98.51,98.45,98.45,52200.0,66.6408,66.6814,66.6408,66.6408,52200.0
2013-10-30 11:10:00,98.45,98.46,98.34,98.46,86900.0,66.6408,66.6476,66.5663,66.6476,86900.0
2013-10-30 11:15:00,98.45,98.52,98.39,98.47,89500.0,66.6408,66.6882,66.6002,66.6543,89500.0
2013-10-30 11:20:00,98.46,98.51,98.39,98.4,62300.0,66.6476,66.6814,66.6002,66.6069,62300.0
2013-10-30 11:25:00,98.4,98.47,98.4,98.44,50400.0,66.6069,66.6543,66.6069,66.634,50400.0
2013-10-30 11:30:00,98.43,98.45,98.33,98.43,27200.0,66.6273,66.6408,66.5596,66.6273,27200.0
2013-10-30 11:35:00,98.41,98.42,98.28,98.29,47100.0,66.6137,66.6205,66.5257,66.5325,47100.0
2013-10-30 11:40:00,98.28,98.39,98.28,98.33,27400.0,66.5257,66.6002,66.5257,66.5596,27400.0
2013-10-30 11:45:00,98.32,98.42,98.28,98.3,35400.0,66.5528,66.6205,66.5257,66.5393,35400.0
2013-10-30 11:50:00,98.29,98.31,98.2,98.26,25700.0,66.5325,66.546,66.4716,66.5122,25700.0
2013-10-30 11:55:00,98.27,98.31,98.24,98.3,17000.0,66.519,66.546,66.4986,66.5393,17000.0
2013-10-30 12:00:00,98.29,98.29,98.16,98.16,27900.0,66.5325,66.5325,66.4445,66.4445,27900.0
2013-10-30 12:05:00,98.17,98.27,98.17,98.25,14500.0,66.4513,66.519,66.4513,66.5054,14500.0
2013-10-30 12:10:00,98.25,98.28,98.23,98.27,14100.0,66.5054,66.5257,66.4919,66.519,14100.0
2013-10-30 12:15:00,98.28,98.29,98.23,98.26,26000.0,66.5257,66.5325,66.4919,66.5122,26000.0
2013-10-30 12:20:00,98.25,98.33,98.25,98.3,49900.0,66.5054,66.5596,66.5054,66.5393,49900.0
2013-10-30 12:25:00,98.3,98.33,98.28,98.32,26800.0,66.5393,66.5596,66.5257,66.5528,26800.0
2013-10-30 12:30:00,98.32,98.37,98.3,98.37,21900.0,66.5528,66.5866,66.5393,66.5866,21900.0
2013-10-30 12:35:00,98.37,98.41,98.33,98.37,36500.0,66.5866,66.6137,66.5596,66.5866,36500.0
2013-10-30 12:40:00,98.37,98.53,98.36,98.51,49900.0,66.5866,66.6949,66.5799,66.6814,49900.0
2013-10-30 12:45:00,98.52,98.61,98.52,98.59,33900.0,66.6882,66.7491,66.6882,66.7356,33900.0
2013-10-30 12:50:00,98.59,98.62,98.53,98.55,39500.0,66.7356,66.7559,66.6949,66.7085,39500.0
2013-10-30 12:55:00,98.56,98.59,98.55,98.59,16900.0,66.7153,66.7356,66.7085,66.7356,16900.0
2013-10-30 13:00:00,98.59,98.59,98.51,98.51,18500.0,66.7356,66.7356,66.6814,66.6814,18500.0
2013-10-30 13:05:00,98.5,98.5,98.46,98.49,16400.0,66.6746,66.6746,66.6476,66.6679,16400.0
2013-10-30 13:10:00,98.5,98.55,98.5,98.54,24000.0,66.6746,66.7085,66.6746,66.7017,24000.0
2013-10-30 13:15:00,98.53,98.54,98.5,98.5,12100.0,66.6949,66.7017,66.6746,66.6746,12100.0
2013-10-30 13:20:00,98.5,98.53,98.47,98.48,27100.0,66.6746,66.6949,66.6543,66.6611,27100.0
2013-10-30 13:25:00,98.48,98.51,98.43,98.44,20300.0,66.6611,66.6814,66.6273,66.634,20300.0
2013-10-30 13:30:00,98.44,98.5,98.41,98.5,15500.0,66.634,66.6746,66.6137,66.6746,15500.0
2013-10-30 13:35:00,98.5,98.56,98.48,98.55,28600.0,66.6746,66.7153,66.6611,66.7085,28600.0
2013-10-30 13:40:00,98.56,98.56,98.46,98.47,17800.0,66.7153,66.7153,66.6476,66.6543,17800.0
2013-10-30 13:45:00,98.46,98.47,98.39,98.42,34300.0,66.6476,66.6543,66.6002,66.6205,34300.0
2013-10-30 13:50:00,98.42,98.52,98.42,98.48,25500.0,66.6205,66.6882,66.6205,66.6611,25500.0
2013-10-30 13:55:00,98.46,98.49,98.4,98.46,33000.0,66.6476,66.6679,66.6069,66.6476,33000.0
2013-10-30 14:00:00,98.46,98.57,98.23,98.56,61900.0,66.6476,66.722,66.4919,66.7153,61900.0
2013-10-30 14:05:00,98.57,98.71,98.32,98.39,57700.0,66.722,66.8168,66.5528,66.6002,57700.0
2013-10-30 14:10:00,98.38,98.66,98.34,98.52,37100.0,66.5934,66.7829,66.5663,66.6882,37100.0
2013-10-30 14:15:00,98.52,98.52,98.2,98.34,141500.0,66.6882,66.6882,66.4716,66.5663,141500.0
2013-10-30 14:20:00,98.33,98.38,98.16,98.21,60700.0,66.5596,66.5934,66.4445,66.4783,60700.0
2013-10-30 14:25:00,98.22,98.22,98.03,98.15,44800.0,66.4851,66.4851,66.3565,66.4377,44800.0
2013-10-30 14:30:00,98.15,98.33,98.13,98.33,32700.0,66.4377,66.5596,66.4242,66.5596,32700.0
2013-10-30 14:35:00,98.34,98.34,98.22,98.26,26000.0,66.5663,66.5663,66.4851,66.5122,26000.0
2013-10-30 14:40:00,98.27,98.33,98.16,98.16,49200.0,66.519,66.5596,66.4445,66.4445,49200.0
2013-10-30 14:45:00,98.15,98.27,98.12,98.23,56600.0,66.4377,66.519,66.4174,66.4919,56600.0
2013-10-30 14:50:00,98.23,98.24,98.01,98.15,54500.0,66.4919,66.4986,66.343,66.4377,54500.0
2013-10-30 14:55:00,98.15,98.31,98.14,98.26,45600.0,66.4377,66.546,66.431,66.5122,45600.0
2013-10-30 15:00:00,98.25,98.25,98.15,98.23,28300.0,66.5054,66.5054,66.4377,66.4919,28300.0
2013-10-30 15:05:00,98.23,98.33,98.17,98.17,33900.0,66.4919,66.5596,66.4513,66.4513,33900.0
2013-10-30 15:10:00,98.16,98.17,98.03,98.06,49400.0,66.4445,66.4513,66.3565,66.3768,49400.0
2013-10-30 15:15:00,98.06,98.11,98.03,98.06,34800.0,66.3768,66.4106,66.3565,66.3768,34800.0
2013-10-30 15:20:00,98.06,98.16,98.06,98.11,49400.0,66.3768,66.4445,66.3768,66.4106,49400.0
2013-10-30 15:25:00,98.11,98.17,98.08,98.16,50000.0,66.4106,66.4513,66.3903,66.4445,50000.0
2013-10-30 15:30:00,98.16,98.3,98.13,98.29,61600.0,66.4445,66.5393,66.4242,66.5325,61600.0
2013-10-30 15:35:00,98.3,98.31,98.25,98.29,42500.0,66.5393,66.546,66.5054,66.5325,42500.0
2013-10-30 15:40:00,98.3,98.37,98.28,98.34,60600.0,66.5393,66.5866,66.5257,66.5663,60600.0
2013-10-30 15:45:00,98.33,98.37,98.28,98.32,77100.0,66.5596,66.5866,66.5257,66.5528,77100.0
2013-10-30 15:50:00,98.33,98.33,98.2,98.2,84800.0,66.5596,66.5596,66.4716,66.4716,84800.0
2013-10-30 15:55:00,98.2,98.33,98.2,98.29,129500.0,66.4716,66.5596,66.4716,66.5325,129500.0
2013-10-31 09:30:00,97.85,98.04,97.54,97.96,189100.0,66.2347,66.3633,66.0248,66.3091,189100.0
2013-10-31 09:35:00,97.95,98.14,97.71,97.79,104600.0,66.3023,66.431,66.1399,66.194,104600.0
2013-10-31 09:40:00,97.83,98.11,97.77,98.1,45300.0,66.2211,66.4106,66.1805,66.4039,45300.0
2013-10-31 09:45:00,98.1,98.11,97.89,97.92,33100.0,66.4039,66.4106,66.2617,66.282,33100.0
2013-10-31 09:50:00,97.96,98.01,97.81,97.85,29300.0,66.3091,66.343,66.2076,66.2347,29300.0
2013-10-31 09:55:00,97.83,97.85,97.68,97.71,26800.0,66.2211,66.2347,66.1196,66.1399,26800.0
2013-10-31 10:00:00,97.7,97.76,97.61,97.69,29800.0,66.1331,66.1737,66.0722,66.1263,29800.0
2013-10-31 10:05:00,97.68,97.68,97.44,97.47,44600.0,66.1196,66.1196,65.9571,65.9774,44600.0
2013-10-31 10:10:00,97.48,97.55,97.38,97.52,28100.0,65.9842,66.0316,65.9165,66.0113,28100.0
2013-10-31 10:15:00,97.51,97.51,97.4,97.47,25300.0,66.0045,66.0045,65.93,65.9774,25300.0
2013-10-31 10:20:00,97.47,97.51,97.37,97.42,24000.0,65.9774,66.0045,65.9097,65.9436,24000.0
2013-10-31 10:25:00,97.43,97.57,97.43,97.54,28800.0,65.9504,66.0451,65.9504,66.0248,28800.0
2013-10-31 10:30:00,97.53,97.65,97.5,97.53,28700.0,66.018,66.0993,65.9977,66.018,28700.0
2013-10-31 10:35:00,97.52,97.52,97.34,97.34,35600.0,66.0113,66.0113,65.8894,65.8894,35600.0
2013-10-31 10:40:00,97.35,97.59,97.35,97.58,27200.0,65.8962,66.0587,65.8962,66.0519,27200.0
2013-10-31 10:45:00,97.59,97.83,97.57,97.82,36000.0,66.0587,66.2211,66.0451,66.2143,36000.0
2013-10-31 10:50:00,97.83,97.94,97.82,97.84,42200.0,66.2211,66.2956,66.2143,66.2279,42200.0
2013-10-31 10:55:00,97.84,98.0,97.83,97.98,24100.0,66.2279,66.3362,66.2211,66.3227,24100.0
2013-10-31 11:00:00,97.99,98.22,97.98,98.22,39200.0,66.3294,66.4851,66.3227,66.4851,39200.0
2013-10-31 11:05:00,98.22,98.22,97.97,98.06,24900.0,66.4851,66.4851,66.3159,66.3768,24900.0
2013-10-31 11:10:00,98.05,98.06,97.96,97.98,15400.0,66.37,66.3768,66.3091,66.3227,15400.0
2013-10-31 11:15:00,97.99,98.12,97.96,98.11,26500.0,66.3294,66.4174,66.3091,66.4106,26500.0
2013-10-31 11:20:00,98.11,98.14,98.07,98.11,24200.0,66.4106,66.431,66.3836,66.4106,24200.0
2013-10-31 11:25:00,98.12,98.15,98.09,98.13,29000.0,66.4174,66.4377,66.3971,66.4242,29000.0
2013-10-31 11:30:00,98.12,98.12,98.06,98.06,21500.0,66.4174,66.4174,66.3768,66.3768,21500.0
2013-10-31 11:35:00,98.06,98.13,98.05,98.12,24300.0,66.3768,66.4242,66.37,66.4174,24300.0
2013-10-31 11:40:00,98.11,98.17,98.1,98.14,31200.0,66.4106,66.4513,66.4039,66.431,31200.0
2013-10-31 11:45:00,98.16,98.18,98.11,98.18,18200.0,66.4445,66.458,66.4106,66.458,18200.0
2013-10-31 11:50:00,98.19,98.42,98.19,98.4,75100.0,66.4648,66.6205,66.4648,66.6069,75100.0
2013-10-31 11:55:00,98.4,98.52,98.37,98.37,61700.0,66.6069,66.6882,66.5866,66.5866,61700.0
2013-10-31 12:00:00,98.38,98.41,98.26,98.3,22900.0,66.5934,66.6137,66.5122,66.5393,22900.0
2013-10-31 12:05:00,98.3,98.45,98.3,98.45,16700.0,66.5393,66.6408,66.5393,66.6408,16700.0
2013-10-31 12:10:00,98.44,98.49,98.43,98.45,16200.0,66.634,66.6679,66.6273,66.6408,16200.0
2013-10-31 12:15:00,98.46,98.73,98.46,98.65,122500.0,66.6476,66.8303,66.6476,66.7762,122500.0
2013-10-31 12:20:00,98.64,98.65,98.59,98.6,14400.0,66.7694,66.7762,66.7356,66.7423,14400.0
2013-10-31 12:25:00,98.61,98.63,98.48,98.48,15000.0,66.7491,66.7626,66.6611,66.6611,15000.0
2013-10-31 12:30:00,98.49,98.7,98.45,98.62,22600.0,66.6679,66.81,66.6408,66.7559,22600.0
2013-10-31 12:35:00,98.62,98.72,98.61,98.72,14600.0,66.7559,66.8236,66.7491,66.8236,14600.0
2013-10-31 12:40:00,98.73,98.87,98.72,98.77,30000.0,66.8303,66.9251,66.8236,66.8574,30000.0
2013-10-31 12:45:00,98.77,98.85,98.69,98.7,25800.0,66.8574,66.9116,66.8032,66.81,25800.0
2013-10-31 12:50:00,98.72,98.79,98.7,98.72,16900.0,66.8236,66.8709,66.81,66.8236,16900.0
2013-10-31 12:55:00,98.72,98.74,98.65,98.67,17100.0,66.8236,66.8371,66.7762,66.7897,17100.0
2013-10-31 13:00:00,98.67,98.67,98.64,98.66,15800.0,66.7897,66.7897,66.7694,66.7829,15800.0
2013-10-31 13:05:00,98.68,98.69,98.61,98.64,46700.0,66.7965,66.8032,66.7491,66.7694,46700.0
2013-10-31 13:10:00,98.65,98.66,98.62,98.62,22500.0,66.7762,66.7829,66.7559,66.7559,22500.0
2013-10-31 13:15:00,98.63,98.65,98.6,98.65,13900.0,66.7626,66.7762,66.7423,66.7762,13900.0
2013-10-31 13:20:00,98.65,98.79,98.64,98.76,26000.0,66.7762,66.8709,66.7694,66.8506,26000.0
2013-10-31 13:25:00,98.75,98.84,98.74,98.83,16300.0,66.8439,66.9048,66.8371,66.898,16300.0
2013-10-31 13:30:00,98.84,98.91,98.81,98.81,21000.0,66.9048,66.9522,66.8845,66.8845,21000.0
2013-10-31 13:35:00,98.81,98.81,98.71,98.75,17700.0,66.8845,66.8845,66.8168,66.8439,17700.0
2013-10-31 13:40:00,98.75,98.77,98.72,98.74,12700.0,66.8439,66.8574,66.8236,66.8371,12700.0
2013-10-31 13:45:00,98.73,98.81,98.7,98.81,16900.0,66.8303,66.8845,66.81,66.8845,16900.0
2013-10-31 13:50:00,98.81,98.81,98.77,98.77,16000.0,66.8845,66.8845,66.8574,66.8574,16000.0
2013-10-31 13:55:00,98.77,98.79,98.74,98.79,16300.0,66.8574,66.8709,66.8371,66.8709,16300.0
2013-10-31 14:00:00,98.76,98.79,98.73,98.78,12900.0,66.8506,66.8709,66.8303,66.8642,12900.0
2013-10-31 14:05:00,98.78,98.79,98.71,98.71,18800.0,66.8642,66.8709,66.8168,66.8168,18800.0
2013-10-31 14:10:00,98.72,98.87,98.72,98.85,27700.0,66.8236,66.9251,66.8236,66.9116,27700.0
2013-10-31 14:15:00,98.83,98.96,98.83,98.94,33600.0,66.898,66.986,66.898,66.9725,33600.0
2013-10-31 14:20:00,98.94,98.95,98.86,98.89,18500.0,66.9725,66.9792,66.9183,66.9386,18500.0
2013-10-31 14:25:00,98.89,98.99,98.89,98.91,25700.0,66.9386,67.0063,66.9386,66.9522,25700.0
2013-10-31 14:30:00,98.91,98.92,98.84,98.85,28700.0,66.9522,66.9589,66.9048,66.9116,28700.0
2013-10-31 14:35:00,98.85,98.85,98.79,98.83,25400.0,66.9116,66.9116,66.8709,66.898,25400.0
2013-10-31 14:40:00,98.82,98.83,98.78,98.8,25100.0,66.8912,66.898,66.8642,66.8777,25100.0
2013-10-31 14:45:00,98.79,98.8,98.64,98.65,37200.0,66.8709,66.8777,66.7694,66.7762,37200.0
2013-10-31 14:50:00,98.65,98.72,98.61,98.62,27600.0,66.7762,66.8236,66.7491,66.7559,27600.0
2013-10-31 14:55:00,98.61,98.62,98.54,98.55,27900.0,66.7491,66.7559,66.7017,66.7085,27900.0
2013-10-31 15:00:00,98.55,98.58,98.45,98.57,37200.0,66.7085,66.7288,66.6408,66.722,37200.0
2013-10-31 15:05:00,98.57,98.57,98.49,98.53,23600.0,66.722,66.722,66.6679,66.6949,23600.0
2013-10-31 15:10:00,98.53,98.58,98.53,98.55,23700.0,66.6949,66.7288,66.6949,66.7085,23700.0
2013-10-31 15:15:00,98.55,98.57,98.53,98.54,25900.0,66.7085,66.722,66.6949,66.7017,25900.0
2013-10-31 15:20:00,98.53,98.6,98.51,98.55,46500.0,66.6949,66.7423,66.6814,66.7085,46500.0
2013-10-31 15:25:00,98.56,98.57,98.48,98.5,37800.0,66.7153,66.722,66.6611,66.6746,37800.0
2013-10-31 15:30:00,98.49,98.56,98.47,98.55,46500.0,66.6679,66.7153,66.6543,66.7085,46500.0
2013-10-31 15:35:00,98.56,98.73,98.56,98.72,50300.0,66.7153,66.8303,66.7153,66.8236,50300.0
2013-10-31 15:40:00,98.71,98.72,98.59,98.63,55900.0,66.8168,66.8236,66.7356,66.7626,55900.0
2013-10-31 15:45:00,98.63,98.64,98.48,98.54,84800.0,66.7626,66.7694,66.6611,66.7017,84800.0
2013-10-31 15:50:00,98.55,98.59,98.48,98.49,139300.0,66.7085,66.7356,66.6611,66.6679,139300.0
2013-10-31 15:55:00,98.5,98.51,98.25,98.25,281000.0,66.6746,66.6814,66.5054,66.5054,281000.0
2013-11-01 09:30:00,98.28,98.74,98.28,98.71,71500.0,66.5257,66.8371,66.5257,66.8168,71500.0
2013-11-01 09:35:00,98.66,98.7,98.38,98.57,63400.0,66.7829,66.81,66.5934,66.722,63400.0
2013-11-01 09:40:00,98.55,98.74,98.48,98.65,38700.0,66.7085,66.8371,66.6611,66.7762,38700.0
2013-11-01 09:45:00,98.68,98.75,98.46,98.53,49700.0,66.7965,66.8439,66.6476,66.6949,49700.0
2013-11-01 09:50:00,98.53,98.76,98.53,98.64,55400.0,66.6949,66.8506,66.6949,66.7694,55400.0
2013-11-01 09:55:00,98.61,98.77,98.59,98.63,37200.0,66.7491,66.8574,66.7356,66.7626,37200.0
2013-11-01 10:00:00,98.67,98.67,98.51,98.55,50400.0,66.7897,66.7897,66.6814,66.7085,50400.0
2013-11-01 10:05:00,98.56,98.82,98.53,98.73,45000.0,66.7153,66.8912,66.6949,66.8303,45000.0
2013-11-01 10:10:00,98.72,98.82,98.55,98.55,22000.0,66.8236,66.8912,66.7085,66.7085,22000.0
2013-11-01 10:15:00,98.57,98.57,98.23,98.27,43200.0,66.722,66.722,66.4919,66.519,43200.0
2013-11-01 10:20:00,98.28,98.4,98.27,98.34,29100.0,66.5257,66.6069,66.519,66.5663,29100.0
2013-11-01 10:25:00,98.35,98.35,98.13,98.22,29000.0,66.5731,66.5731,66.4242,66.4851,29000.0
2013-11-01 10:30:00,98.22,98.27,98.13,98.23,49000.0,66.4851,66.519,66.4242,66.4919,49000.0
2013-11-01 10:35:00,98.24,98.29,98.11,98.19,45700.0,66.4986,66.5325,66.4106,66.4648,45700.0
2013-11-01 10:40:00,98.19,98.29,98.19,98.26,35300.0,66.4648,66.5325,66.4648,66.5122,35300.0
2013-11-01 10:45:00,98.26,98.29,98.13,98.28,29700.0,66.5122,66.5325,66.4242,66.5257,29700.0
2013-11-01 10:50:00,98.31,98.4,98.31,98.4,22400.0,66.546,66.6069,66.546,66.6069,22400.0
2013-11-01 10:55:00,98.41,98.44,98.33,98.41,33100.0,66.6137,66.634,66.5596,66.6137,33100.0
2013-11-01 11:00:00,98.42,98.43,98.15,98.24,20400.0,66.6205,66.6273,66.4377,66.4986,20400.0
2013-11-01 11:05:00,98.25,98.27,98.14,98.18,25600.0,66.5054,66.519,66.431,66.458,25600.0
2013-11-01 11:10:00,98.18,98.19,98.01,98.03,39400.0,66.458,66.4648,66.343,66.3565,39400.0
2013-11-01 11:15:00,98.01,98.05,97.9,98.04,46300.0,66.343,66.37,66.2685,66.3633,46300.0
2013-11-01 11:20:00,98.05,98.17,98.04,98.12,31700.0,66.37,66.4513,66.3633,66.4174,31700.0
2013-11-01 11:25:00,98.11,98.12,97.93,97.99,27300.0,66.4106,66.4174,66.2888,66.3294,27300.0
2013-11-01 11:30:00,98.0,98.08,97.96,98.02,32800.0,66.3362,66.3903,66.3091,66.3497,32800.0
2013-11-01 11:35:00,98.03,98.1,97.94,98.02,22700.0,66.3565,66.4039,66.2956,66.3497,22700.0
2013-11-01 11:40:00,98.03,98.13,98.02,98.13,16300.0,66.3565,66.4242,66.3497,66.4242,16300.0
2013-11-01 11:45:00,98.13,98.22,98.05,98.21,17000.0,66.4242,66.4851,66.37,66.4783,17000.0
2013-11-01 11:50:00,98.2,98.2,97.92,97.94,20800.0,66.4716,66.4716,66.282,66.2956,20800.0
2013-11-01 11:55:00,97.95,98.01,97.9,97.91,36600.0,66.3023,66.343,66.2685,66.2753,36600.0
2013-11-01 12:00:00,97.92,98.0,97.9,97.99,24000.0,66.282,66.3362,66.2685,66.3294,24000.0
2013-11-01 12:05:00,97.99,98.03,97.95,98.03,47100.0,66.3294,66.3565,66.3023,66.3565,47100.0
2013-11-01 12:10:00,98.03,98.03,97.96,97.96,21000.0,66.3565,66.3565,66.3091,66.3091,21000.0
2013-11-01 12:15:00,97.96,97.99,97.78,97.79,30200.0,66.3091,66.3294,66.1873,66.194,30200.0
2013-11-01 12:20:00,97.79,97.9,97.75,97.88,58800.0,66.194,66.2685,66.167,66.255,58800.0
2013-11-01 12:25:00,97.91,97.94,97.89,97.89,14300.0,66.2753,66.2956,66.2617,66.2617,14300.0
2013-11-01 12:30:00,97.88,97.9,97.85,97.89,20300.0,66.255,66.2685,66.2347,66.2617,20300.0
2013-11-01 12:35:00,97.88,97.91,97.81,97.89,17500.0,66.255,66.2753,66.2076,66.2617,17500.0
2013-11-01 12:40:00,97.88,97.97,97.86,97.94,15600.0,66.255,66.3159,66.2414,66.2956,15600.0
2013-11-01 12:45:00,97.96,98.0,97.82,97.85,12700.0,66.3091,66.3362,66.2143,66.2347,12700.0
2013-11-01 12:50:00,97.84,97.88,97.81,97.81,10500.0,66.2279,66.255,66.2076,66.2076,10500.0
2013-11-01 12:55:00,97.81,97.92,97.78,97.78,16600.0,66.2076,66.282,66.1873,66.1873,16600.0
2013-11-01 13:00:00,97.77,97.81,97.75,97.78,21500.0,66.1805,66.2076,66.167,66.1873,21500.0
2013-11-01 13:05:00,97.78,97.84,97.78,97.83,17100.0,66.1873,66.2279,66.1873,66.2211,17100.0
2013-11-01 13:10:00,97.83,97.88,97.81,97.87,14400.0,66.2211,66.255,66.2076,66.2482,14400.0
2013-11-01 13:15:00,97.87,97.89,97.85,97.87,12100.0,66.2482,66.2617,66.2347,66.2482,12100.0
2013-11-01 13:20:00,97.87,97.92,97.79,97.86,27000.0,66.2482,66.282,66.194,66.2414,27000.0
2013-11-01 13:25:00,97.87,97.9,97.85,97.89,19100.0,66.2482,66.2685,66.2347,66.2617,19100.0
2013-11-01 13:30:00,97.89,97.94,97.87,97.91,48500.0,66.2617,66.2956,66.2482,66.2753,48500.0
2013-11-01 13:35:00,97.91,98.03,97.91,98.03,16000.0,66.2753,66.3565,66.2753,66.3565,16000.0
2013-11-01 13:40:00,98.03,98.05,97.95,97.95,12100.0,66.3565,66.37,66.3023,66.3023,12100.0
2013-11-01 13:45:00,97.95,98.0,97.92,97.99,19300.0,66.3023,66.3362,66.282,66.3294,19300.0
2013-11-01 13:50:00,98.0,98.08,97.98,98.08,23000.0,66.3362,66.3903,66.3227,66.3903,23000.0
2013-11-01 13:55:00,98.08,98.08,97.96,97.97,49800.0,66.3903,66.3903,66.3091,66.3159,49800.0
2013-11-01 14:00:00,97.94,98.01,97.94,98.0,27000.0,66.2956,66.343,66.2956,66.3362,27000.0
2013-11-01 14:05:00,98.0,98.0,97.9,97.91,17300.0,66.3362,66.3362,66.2685,66.2753,17300.0
2013-11-01 14:10:00,97.9,98.01,97.87,97.97,41300.0,66.2685,66.343,66.2482,66.3159,41300.0
2013-11-01 14:15:00,97.97,97.99,97.85,97.9,17200.0,66.3159,66.3294,66.2347,66.2685,17200.0
2013-11-01 14:20:00,97.91,97.98,97.9,97.98,17800.0,66.2753,66.3227,66.2685,66.3227,17800.0
2013-11-01 14:25:00,97.98,97.98,97.9,97.91,22100.0,66.3227,66.3227,66.2685,66.2753,22100.0
2013-11-01 14:30:00,97.91,97.99,97.91,97.98,23500.0,66.2753,66.3294,66.2753,66.3227,23500.0
2013-11-01 14:35:00,97.96,98.01,97.96,97.97,15800.0,66.3091,66.343,66.3091,66.3159,15800.0
2013-11-01 14:40:00,97.97,98.04,97.95,97.98,23600.0,66.3159,66.3633,66.3023,66.3227,23600.0
2013-11-01 14:45:00,97.98,98.02,97.94,98.01,16400.0,66.3227,66.3497,66.2956,66.343,16400.0
2013-11-01 14:50:00,98.02,98.04,97.88,97.94,17100.0,66.3497,66.3633,66.255,66.2956,17100.0
2013-11-01 14:55:00,97.93,97.97,97.89,97.92,27700.0,66.2888,66.3159,66.2617,66.282,27700.0
2013-11-01 15:00:00,97.91,98.03,97.89,98.03,18300.0,66.2753,66.3565,66.2617,66.3565,18300.0
2013-11-01 15:05:00,98.03,98.05,97.94,97.95,35200.0,66.3565,66.37,66.2956,66.3023,35200.0
2013-11-01 15:10:00,97.96,98.12,97.96,98.12,29500.0,66.3091,66.4174,66.3091,66.4174,29500.0
2013-11-01 15:15:00,98.11,98.12,98.06,98.07,28300.0,66.4106,66.4174,66.3768,66.3836,28300.0
2013-11-01 15:20:00,98.07,98.12,98.04,98.09,33300.0,66.3836,66.4174,66.3633,66.3971,33300.0
2013-11-01 15:25:00,98.1,98.17,98.1,98.16,27300.0,66.4039,66.4513,66.4039,66.4445,27300.0
2013-11-01 15:30:00,98.15,98.19,98.1,98.19,44900.0,66.4377,66.4648,66.4039,66.4648,44900.0
2013-11-01 15:35:00,98.19,98.2,98.12,98.12,35200.0,66.4648,66.4716,66.4174,66.4174,35200.0
2013-11-01 15:40:00,98.11,98.23,98.11,98.21,49000.0,66.4106,66.4919,66.4106,66.4783,49000.0
2013-11-01 15:45:00,98.21,98.28,98.21,98.23,77800.0,66.4783,66.5257,66.4783,66.4919,77800.0
2013-11-01 15:50:00,98.22,98.31,98.21,98.29,61200.0,66.4851,66.546,66.4783,66.5325,61200.0
2013-11-01 15:55:00,98.29,98.34,98.17,98.23,186500.0,66.5325,66.5663,66.4513,66.4919,186500.0
2013-11-04 09:30:00,98.77,98.96,98.72,98.9,85100.0,66.8574,66.986,66.8236,66.9454,85100.0
2013-11-04 09:35:00,98.89,98.92,98.65,98.91,31600.0,66.9386,66.9589,66.7762,66.9522,31600.0
2013-11-04 09:40:00,98.92,99.16,98.92,99.11,58400.0,66.9589,67.1214,66.9589,67.0875,58400.0
2013-11-04 09:45:00,99.11,99.12,99.0,99.07,40600.0,67.0875,67.0943,67.0131,67.0605,40600.0
2013-11-04 09:50:00,99.07,99.19,98.98,99.1,24300.0,67.0605,67.1417,66.9996,67.0808,24300.0
2013-11-04 09:55:00,99.15,99.15,99.0,99.12,28400.0,67.1146,67.1146,67.0131,67.0943,28400.0
2013-11-04 10:00:00,99.11,99.17,99.07,99.17,23900.0,67.0875,67.1282,67.0605,67.1282,23900.0
2013-11-04 10:05:00,99.18,99.18,99.04,99.07,24200.0,67.1349,67.1349,67.0402,67.0605,24200.0
2013-11-04 10:10:00,99.07,99.07,98.99,99.01,35300.0,67.0605,67.0605,67.0063,67.0199,35300.0
2013-11-04 10:15:00,99.03,99.03,98.66,98.81,120100.0,67.0334,67.0334,66.7829,66.8845,120100.0
2013-11-04 10:20:00,98.8,98.91,98.78,98.91,22900.0,66.8777,66.9522,66.8642,66.9522,22900.0
2013-11-04 10:25:00,98.9,99.07,98.9,99.07,21400.0,66.9454,67.0605,66.9454,67.0605,21400.0
2013-11-04 10:30:00,99.07,99.09,98.98,99.01,17900.0,67.0605,67.074,66.9996,67.0199,17900.0
2013-11-04 10:35:00,99.02,99.18,99.02,99.18,29700.0,67.0266,67.1349,67.0266,67.1349,29700.0
2013-11-04 10:40:00,99.19,99.21,99.11,99.17,37900.0,67.1417,67.1552,67.0875,67.1282,37900.0
2013-11-04 10:45:00,99.18,99.19,99.13,99.13,18000.0,67.1349,67.1417,67.1011,67.1011,18000.0
2013-11-04 10:50:00,99.13,99.15,99.02,99.03,18000.0,67.1011,67.1146,67.0266,67.0334,18000.0
2013-11-04 10:55:00,99.02,99.14,99.02,99.05,22000.0,67.0266,67.1079,67.0266,67.0469,22000.0
2013-11-04 11:00:00,99.04,99.08,99.01,99.03,21800.0,67.0402,67.0672,67.0199,67.0334,21800.0
2013-11-04 11:05:00,99.04,99.1,99.01,99.01,22200.0,67.0402,67.0808,67.0199,67.0199,22200.0
2013-11-04 11:10:00,99.01,99.02,98.95,98.99,25900.0,67.0199,67.0266,66.9792,67.0063,25900.0
2013-11-04 11:15:00,98.99,99.04,98.97,98.97,33100.0,67.0063,67.0402,66.9928,66.9928,33100.0
2013-11-04 11:20:00,98.97,98.97,98.9,98.9,32300.0,66.9928,66.9928,66.9454,66.9454,32300.0
2013-11-04 11:25:00,98.9,98.98,98.9,98.98,29800.0,66.9454,66.9996,66.9454,66.9996,29800.0
2013-11-04 11:30:00,98.98,99.03,98.96,99.02,30200.0,66.9996,67.0334,66.986,67.0266,30200.0
2013-11-04 11:35:00,99.01,99.03,98.96,98.99,19800.0,67.0199,67.0334,66.986,67.0063,19800.0
2013-11-04 11:40:00,98.99,99.05,98.98,99.0,22000.0,67.0063,67.0469,66.9996,67.0131,22000.0
2013-11-04 11:45:00,98.99,99.04,98.96,98.98,45100.0,67.0063,67.0402,66.986,66.9996,45100.0
2013-11-04 11:50:00,98.99,99.02,98.99,99.0,15300.0,67.0063,67.0266,67.0063,67.0131,15300.0
2013-11-04 11:55:00,99.01,99.04,98.99,99.02,21000.0,67.0199,67.0402,67.0063,67.0266,21000.0
2013-11-04 12:00:00,99.03,99.03,98.97,99.02,9500.0,67.0334,67.0334,66.9928,67.0266,9500.0
2013-11-04 12:05:00,99.01,99.01,98.96,98.99,13500.0,67.0199,67.0199,66.986,67.0063,13500.0
2013-11-04 12:10:00,98.99,99.06,98.98,99.05,16900.0,67.0063,67.0537,66.9996,67.0469,16900.0
2013-11-04 12:15:00,99.05,99.1,99.04,99.08,23100.0,67.0469,67.0808,67.0402,67.0672,23100.0
2013-11-04 12:20:00,99.07,99.14,99.04,99.11,27300.0,67.0605,67.1079,67.0402,67.0875,27300.0
2013-11-04 12:25:00,99.1,99.16,99.1,99.16,14200.0,67.0808,67.1214,67.0808,67.1214,14200.0
2013-11-04 12:30:00,99.16,99.21,99.15,99.2,18300.0,67.1214,67.1552,67.1146,67.1485,18300.0
2013-11-04 12:35:00,99.2,99.23,99.16,99.2,25700.0,67.1485,67.1688,67.1214,67.1485,25700.0
2013-11-04 12:40:00,99.22,99.23,99.11,99.12,22500.0,67.162,67.1688,67.0875,67.0943,22500.0
2013-11-04 12:45:00,99.12,99.24,99.12,99.22,23600.0,67.0943,67.1755,67.0943,67.162,23600.0
2013-11-04 12:50:00,99.23,99.25,99.22,99.22,19100.0,67.1688,67.1823,67.162,67.162,19100.0
2013-11-04 12:55:00,99.23,99.25,99.19,99.19,31600.0,67.1688,67.1823,67.1417,67.1417,31600.0
2013-11-04 13:00:00,99.19,99.19,99.08,99.1,25400.0,67.1417,67.1417,67.0672,67.0808,25400.0
2013-11-04 13:05:00,99.1,99.19,99.09,99.17,13700.0,67.0808,67.1417,67.074,67.1282,13700.0
2013-11-04 13:10:00,99.17,99.2,99.15,99.17,14700.0,67.1282,67.1485,67.1146,67.1282,14700.0
2013-11-04 13:15:00,99.16,99.21,99.15,99.19,14800.0,67.1214,67.1552,67.1146,67.1417,14800.0
2013-11-04 13:20:00,99.2,99.25,99.2,99.24,22300.0,67.1485,67.1823,67.1485,67.1755,22300.0
2013-11-04 13:25:00,99.24,99.29,99.24,99.28,27500.0,67.1755,67.2094,67.1755,67.2026,27500.0
2013-11-04 13:30:00,99.28,99.3,99.2,99.2,35100.0,67.2026,67.2162,67.1485,67.1485,35100.0
2013-11-04 13:35:00,99.21,99.24,99.18,99.23,15000.0,67.1552,67.1755,67.1349,67.1688,15000.0
2013-11-04 13:40:00,99.23,99.26,99.2,99.25,17500.0,67.1688,67.1891,67.1485,67.1823,17500.0
2013-11-04 13:45:00,99.25,99.25,99.17,99.17,20400.0,67.1823,67.1823,67.1282,67.1282,20400.0
2013-11-04 13:50:00,99.17,99.18,99.13,99.13,19100.0,67.1282,67.1349,67.1011,67.1011,19100.0
2013-11-04 13:55:00,99.14,99.2,99.13,99.17,25300.0,67.1079,67.1485,67.1011,67.1282,25300.0
2013-11-04 14:00:00,99.17,99.23,99.16,99.22,12300.0,67.1282,67.1688,67.1214,67.162,12300.0
2013-11-04 14:05:00,99.23,99.33,99.22,99.31,26500.0,67.1688,67.2365,67.162,67.2229,26500.0
2013-11-04 14:10:00,99.3,99.31,99.24,99.27,52700.0,67.2162,67.2229,67.1755,67.1959,52700.0
2013-11-04 14:15:00,99.28,99.31,99.24,99.29,41500.0,67.2026,67.2229,67.1755,67.2094,41500.0
2013-11-04 14:20:00,99.29,99.34,99.25,99.33,19600.0,67.2094,67.2432,67.1823,67.2365,19600.0
2013-11-04 14:25:00,99.33,99.35,99.31,99.34,20700.0,67.2365,67.25,67.2229,67.2432,20700.0
2013-11-04 14:30:00,99.34,99.34,99.29,99.3,23100.0,67.2432,67.2432,67.2094,67.2162,23100.0
2013-11-04 14:35:00,99.31,99.34,99.3,99.34,20000.0,67.2229,67.2432,67.2162,67.2432,20000.0
2013-11-04 14:40:00,99.34,99.35,99.31,99.33,21300.0,67.2432,67.25,67.2229,67.2365,21300.0
2013-11-04 14:45:00,99.32,99.38,99.32,99.38,34700.0,67.2297,67.2703,67.2297,67.2703,34700.0
2013-11-04 14:50:00,99.37,99.47,99.37,99.46,29800.0,67.2635,67.3312,67.2635,67.3245,29800.0
2013-11-04 14:55:00,99.46,99.54,99.43,99.52,83100.0,67.3245,67.3786,67.3042,67.3651,83100.0
2013-11-04 15:00:00,99.51,99.58,99.51,99.58,30500.0,67.3583,67.4057,67.3583,67.4057,30500.0
2013-11-04 15:05:00,99.58,99.61,99.56,99.56,37400.0,67.4057,67.426,67.3922,67.3922,37400.0
2013-11-04 15:10:00,99.56,99.57,99.52,99.53,32200.0,67.3922,67.3989,67.3651,67.3718,32200.0
2013-11-04 15:15:00,99.53,99.62,99.52,99.62,50200.0,67.3718,67.4328,67.3651,67.4328,50200.0
2013-11-04 15:20:00,99.61,99.62,99.55,99.56,45200.0,67.426,67.4328,67.3854,67.3922,45200.0
2013-11-04 15:25:00,99.56,99.68,99.55,99.68,40500.0,67.3922,67.4734,67.3854,67.4734,40500.0
2013-11-04 15:30:00,99.67,99.67,99.56,99.61,48700.0,67.4666,67.4666,67.3922,67.426,48700.0
2013-11-04 15:35:00,99.61,99.74,99.6,99.7,110400.0,67.426,67.514,67.4192,67.4869,110400.0
2013-11-04 15:40:00,99.69,99.74,99.64,99.73,93600.0,67.4801,67.514,67.4463,67.5072,93600.0
2013-11-04 15:45:00,99.72,99.82,99.71,99.81,124400.0,67.5005,67.5681,67.4937,67.5614,124400.0
2013-11-04 15:50:00,99.82,99.82,99.76,99.78,111900.0,67.5681,67.5681,67.5275,67.5411,111900.0
2013-11-04 15:55:00,99.77,99.9,99.76,99.88,200200.0,67.5343,67.6223,67.5275,67.6088,200200.0
2013-11-05 09:30:00,99.51,99.51,99.03,99.33,147800.0,67.3583,67.3583,67.0334,67.2365,147800.0
2013-11-05 09:35:00,99.28,99.55,99.28,99.35,88000.0,67.2026,67.3854,67.2026,67.25,88000.0
2013-11-05 09:40:00,99.31,99.34,99.1,99.11,32900.0,67.2229,67.2432,67.0808,67.0875,32900.0
2013-11-05 09:45:00,99.11,99.21,99.03,99.16,34600.0,67.0875,67.1552,67.0334,67.1214,34600.0
2013-11-05 09:50:00,99.16,99.17,99.05,99.06,25000.0,67.1214,67.1282,67.0469,67.0537,25000.0
2013-11-05 09:55:00,99.08,99.16,99.03,99.12,27900.0,67.0672,67.1214,67.0334,67.0943,27900.0
2013-11-05 10:00:00,99.13,99.23,99.01,99.2,33800.0,67.1011,67.1688,67.0199,67.1485,33800.0
2013-11-05 10:05:00,99.18,99.2,99.1,99.2,19000.0,67.1349,67.1485,67.0808,67.1485,19000.0
2013-11-05 10:10:00,99.2,99.2,99.12,99.14,34100.0,67.1485,67.1485,67.0943,67.1079,34100.0
2013-11-05 10:15:00,99.13,99.24,99.13,99.21,31000.0,67.1011,67.1755,67.1011,67.1552,31000.0
2013-11-05 10:20:00,99.2,99.21,99.14,99.17,25000.0,67.1485,67.1552,67.1079,67.1282,25000.0
2013-11-05 10:25:00,99.17,99.33,99.17,99.26,44000.0,67.1282,67.2365,67.1282,67.1891,44000.0
2013-11-05 10:30:00,99.25,99.43,99.25,99.43,36900.0,67.1823,67.3042,67.1823,67.3042,36900.0
2013-11-05 10:35:00,99.43,99.57,99.42,99.57,45900.0,67.3042,67.3989,67.2974,67.3989,45900.0
2013-11-05 10:40:00,99.58,99.77,99.58,99.71,74300.0,67.4057,67.5343,67.4057,67.4937,74300.0
2013-11-05 10:45:00,99.7,99.71,99.6,99.65,31600.0,67.4869,67.4937,67.4192,67.4531,31600.0
2013-11-05 10:50:00,99.65,99.86,99.65,99.79,35400.0,67.4531,67.5952,67.4531,67.5478,35400.0
2013-11-05 10:55:00,99.81,99.81,99.66,99.66,29800.0,67.5614,67.5614,67.4598,67.4598,29800.0
2013-11-05 11:00:00,99.67,99.74,99.64,99.71,24000.0,67.4666,67.514,67.4463,67.4937,24000.0
2013-11-05 11:05:00,99.7,99.75,99.66,99.74,30800.0,67.4869,67.5208,67.4598,67.514,30800.0
2013-11-05 11:10:00,99.75,99.76,99.66,99.7,33300.0,67.5208,67.5275,67.4598,67.4869,33300.0
2013-11-05 11:15:00,99.71,99.73,99.61,99.64,55800.0,67.4937,67.5072,67.426,67.4463,55800.0
2013-11-05 11:20:00,99.64,99.68,99.62,99.64,32700.0,67.4463,67.4734,67.4328,67.4463,32700.0
2013-11-05 11:25:00,99.64,99.69,99.62,99.65,29200.0,67.4463,67.4801,67.4328,67.4531,29200.0
2013-11-05 11:30:00,99.65,99.67,99.61,99.67,35000.0,67.4531,67.4666,67.426,67.4666,35000.0
2013-11-05 11:35:00,99.67,99.75,99.61,99.67,39900.0,67.4666,67.5208,67.426,67.4666,39900.0
2013-11-05 11:40:00,99.67,99.75,99.67,99.68,30400.0,67.4666,67.5208,67.4666,67.4734,30400.0
2013-11-05 11:45:00,99.69,99.75,99.65,99.73,21800.0,67.4801,67.5208,67.4531,67.5072,21800.0
2013-11-05 11:50:00,99.72,99.8,99.7,99.71,30500.0,67.5005,67.5546,67.4869,67.4937,30500.0
2013-11-05 11:55:00,99.7,99.75,99.69,99.74,23700.0,67.4869,67.5208,67.4801,67.514,23700.0
2013-11-05 12:00:00,99.73,99.73,99.67,99.68,21000.0,67.5072,67.5072,67.4666,67.4734,21000.0
2013-11-05 12:05:00,99.69,99.69,99.6,99.63,19300.0,67.4801,67.4801,67.4192,67.4395,19300.0
2013-11-05 12:10:00,99.64,99.75,99.64,99.7,23100.0,67.4463,67.5208,67.4463,67.4869,23100.0
2013-11-05 12:15:00,99.71,99.73,99.7,99.72,23200.0,67.4937,67.5072,67.4869,67.5005,23200.0
2013-11-05 12:20:00,99.72,99.82,99.71,99.76,28700.0,67.5005,67.5681,67.4937,67.5275,28700.0
2013-11-05 12:25:00,99.76,99.76,99.7,99.76,39100.0,67.5275,67.5275,67.4869,67.5275,39100.0
2013-11-05 12:30:00,99.75,99.78,99.73,99.76,29400.0,67.5208,67.5411,67.5072,67.5275,29400.0
2013-11-05 12:35:00,99.76,99.78,99.75,99.76,21100.0,67.5275,67.5411,67.5208,67.5275,21100.0
2013-11-05 12:40:00,99.76,99.77,99.69,99.69,26800.0,67.5275,67.5343,67.4801,67.4801,26800.0
2013-11-05 12:45:00,99.69,99.74,99.62,99.74,32400.0,67.4801,67.514,67.4328,67.514,32400.0
2013-11-05 12:50:00,99.74,99.78,99.74,99.78,14700.0,67.514,67.5411,67.514,67.5411,14700.0
2013-11-05 12:55:00,99.78,99.79,99.76,99.78,24600.0,67.5411,67.5478,67.5275,67.5411,24600.0
2013-11-05 13:00:00,99.78,99.78,99.75,99.78,28400.0,67.5411,67.5411,67.5208,67.5411,28400.0
2013-11-05 13:05:00,99.78,99.83,99.77,99.82,27400.0,67.5411,67.5749,67.5343,67.5681,27400.0
2013-11-05 13:10:00,99.82,99.83,99.74,99.74,23300.0,67.5681,67.5749,67.514,67.514,23300.0
2013-11-05 13:15:00,99.74,99.83,99.74,99.83,24000.0,67.514,67.5749,67.514,67.5749,24000.0
2013-11-05 13:20:00,99.83,99.86,99.8,99.85,27400.0,67.5749,67.5952,67.5546,67.5885,27400.0
2013-11-05 13:25:00,99.86,99.94,99.86,99.93,28600.0,67.5952,67.6494,67.5952,67.6426,28600.0
2013-11-05 13:30:00,99.93,99.96,99.9,99.96,37400.0,67.6426,67.6629,67.6223,67.6629,37400.0
2013-11-05 13:35:00,99.97,100.1,99.95,100.1,111700.0,67.6697,67.7577,67.6561,67.7577,111700.0
2013-11-05 13:40:00,100.09,100.3,100.08,100.26,61900.0,67.7509,67.8931,67.7441,67.866,61900.0
2013-11-05 13:45:00,100.26,100.36,100.26,100.3,52000.0,67.866,67.9337,67.866,67.8931,52000.0
2013-11-05 13:50:00,100.27,100.49,100.27,100.43,77600.0,67.8728,68.0217,67.8728,67.9811,77600.0
2013-11-05 13:55:00,100.43,100.46,100.37,100.41,77600.0,67.9811,68.0014,67.9404,67.9675,77600.0
2013-11-05 14:00:00,100.39,100.42,100.35,100.42,50800.0,67.954,67.9743,67.9269,67.9743,50800.0
2013-11-05 14:05:00,100.44,100.54,100.41,100.44,50000.0,67.9878,68.0555,67.9675,67.9878,50000.0
2013-11-05 14:10:00,100.44,100.55,100.39,100.5,50100.0,67.9878,68.0623,67.954,68.0284,50100.0
2013-11-05 14:15:00,100.49,100.5,100.41,100.41,39800.0,68.0217,68.0284,67.9675,67.9675,39800.0
2013-11-05 14:20:00,100.41,100.45,100.32,100.45,86500.0,67.9675,67.9946,67.9066,67.9946,86500.0
2013-11-05 14:25:00,100.45,100.45,100.4,100.45,43800.0,67.9946,67.9946,67.9607,67.9946,43800.0
2013-11-05 14:30:00,100.45,100.58,100.45,100.54,29500.0,67.9946,68.0826,67.9946,68.0555,29500.0
2013-11-05 14:35:00,100.54,100.64,100.54,100.62,42400.0,68.0555,68.1232,68.0555,68.1097,42400.0
2013-11-05 14:40:00,100.63,100.63,100.56,100.58,45500.0,68.1164,68.1164,68.0691,68.0826,45500.0
2013-11-05 14:45:00,100.57,100.57,100.5,100.53,36500.0,68.0758,68.0758,68.0284,68.0487,36500.0
2013-11-05 14:50:00,100.52,100.63,100.52,100.56,53000.0,68.042,68.1164,68.042,68.0691,53000.0
2013-11-05 14:55:00,100.56,100.67,100.56,100.65,50700.0,68.0691,68.1435,68.0691,68.13,50700.0
2013-11-05 15:00:00,100.66,100.67,100.61,100.65,61600.0,68.1367,68.1435,68.1029,68.13,61600.0
2013-11-05 15:05:00,100.64,100.65,100.63,100.64,49600.0,68.1232,68.13,68.1164,68.1232,49600.0
2013-11-05 15:10:00,100.63,100.64,100.53,100.53,42900.0,68.1164,68.1232,68.0487,68.0487,42900.0
2013-11-05 15:15:00,100.53,100.54,100.47,100.5,59600.0,68.0487,68.0555,68.0081,68.0284,59600.0
2013-11-05 15:20:00,100.5,100.51,100.29,100.3,66700.0,68.0284,68.0352,67.8863,67.8931,66700.0
2013-11-05 15:25:00,100.31,100.31,100.22,100.26,98700.0,67.8998,67.8998,67.8389,67.866,98700.0
2013-11-05 15:30:00,100.27,100.4,100.26,100.27,68700.0,67.8728,67.9607,67.866,67.8728,68700.0
2013-11-05 15:35:00,100.28,100.48,100.27,100.46,83200.0,67.8795,68.0149,67.8728,68.0014,83200.0
2013-11-05 15:40:00,100.46,100.46,100.34,100.38,72000.0,68.0014,68.0014,67.9201,67.9472,72000.0
2013-11-05 15:45:00,100.38,100.45,100.36,100.37,65200.0,67.9472,67.9946,67.9337,67.9404,65200.0
2013-11-05 15:50:00,100.37,100.44,100.36,100.39,88000.0,67.9404,67.9878,67.9337,67.954,88000.0
2013-11-05 15:55:00,100.39,100.41,100.29,100.29,144100.0,67.954,67.9675,67.8863,67.8863,144100.0
2013-11-06 09:30:00,100.4,100.49,100.1,100.45,90700.0,67.9607,68.0217,67.7577,67.9946,90700.0
2013-11-06 09:35:00,100.44,100.59,100.28,100.38,40200.0,67.9878,68.0894,67.8795,67.9472,40200.0
2013-11-06 09:40:00,100.37,100.41,100.24,100.27,33700.0,67.9404,67.9675,67.8524,67.8728,33700.0
2013-11-06 09:45:00,100.27,100.48,100.21,100.42,62500.0,67.8728,68.0149,67.8321,67.9743,62500.0
2013-11-06 09:50:00,100.44,100.53,100.35,100.51,41500.0,67.9878,68.0487,67.9269,68.0352,41500.0
2013-11-06 09:55:00,100.48,100.56,100.4,100.44,20200.0,68.0149,68.0691,67.9607,67.9878,20200.0
2013-11-06 10:00:00,100.41,100.51,100.31,100.43,29200.0,67.9675,68.0352,67.8998,67.9811,29200.0
2013-11-06 10:05:00,100.46,100.52,100.28,100.33,69300.0,68.0014,68.042,67.8795,67.9134,69300.0
2013-11-06 10:10:00,100.34,100.37,100.21,100.22,56300.0,67.9201,67.9404,67.8321,67.8389,56300.0
2013-11-06 10:15:00,100.2,100.21,99.98,99.98,43400.0,67.8254,67.8321,67.6765,67.6765,43400.0
2013-11-06 10:20:00,99.98,100.19,99.97,100.14,32200.0,67.6765,67.8186,67.6697,67.7848,32200.0
2013-11-06 10:25:00,100.14,100.2,100.13,100.17,28300.0,67.7848,67.8254,67.778,67.8051,28300.0
2013-11-06 10:30:00,100.16,100.17,100.02,100.06,30600.0,67.7983,67.8051,67.7035,67.7306,30600.0
2013-11-06 10:35:00,100.07,100.07,99.84,99.84,57900.0,67.7374,67.7374,67.5817,67.5817,57900.0
2013-11-06 10:40:00,99.86,99.92,99.67,99.76,63500.0,67.5952,67.6358,67.4666,67.5275,63500.0
2013-11-06 10:45:00,99.76,99.82,99.58,99.6,84000.0,67.5275,67.5681,67.4057,67.4192,84000.0
2013-11-06 10:50:00,99.6,99.61,99.47,99.47,61600.0,67.4192,67.426,67.3312,67.3312,61600.0
2013-11-06 10:55:00,99.45,99.58,99.43,99.57,45100.0,67.3177,67.4057,67.3042,67.3989,45100.0
2013-11-06 11:00:00,99.56,99.57,99.41,99.47,25500.0,67.3922,67.3989,67.2906,67.3312,25500.0
2013-11-06 11:05:00,99.49,99.57,99.4,99.42,67900.0,67.3448,67.3989,67.2838,67.2974,67900.0
2013-11-06 11:10:00,99.43,99.52,99.41,99.51,43000.0,67.3042,67.3651,67.2906,67.3583,43000.0
2013-11-06 11:15:00,99.5,99.52,99.45,99.46,38200.0,67.3515,67.3651,67.3177,67.3245,38200.0
2013-11-06 11:20:00,99.48,99.6,99.47,99.6,31700.0,67.338,67.4192,67.3312,67.4192,31700.0
2013-11-06 11:25:00,99.59,99.64,99.53,99.56,25900.0,67.4125,67.4463,67.3718,67.3922,25900.0
2013-11-06 11:30:00,99.55,99.56,99.5,99.5,25100.0,67.3854,67.3922,67.3515,67.3515,25100.0
2013-11-06 11:35:00,99.5,99.51,99.34,99.4,41800.0,67.3515,67.3583,67.2432,67.2838,41800.0
2013-11-06 11:40:00,99.4,99.47,99.35,99.44,28300.0,67.2838,67.3312,67.25,67.3109,28300.0
2013-11-06 11:45:00,99.46,99.47,99.32,99.34,49300.0,67.3245,67.3312,67.2297,67.2432,49300.0
2013-11-06 11:50:00,99.35,99.43,99.19,99.19,47800.0,67.25,67.3042,67.1417,67.1417,47800.0
2013-11-06 11:55:00,99.18,99.18,99.01,99.01,70100.0,67.1349,67.1349,67.0199,67.0199,70100.0
2013-11-06 12:00:00,99.02,99.11,99.0,99.07,42200.0,67.0266,67.0875,67.0131,67.0605,42200.0
2013-11-06 12:05:00,99.09,99.16,99.05,99.06,30900.0,67.074,67.1214,67.0469,67.0537,30900.0
2013-11-06 12:10:00,99.06,99.11,99.02,99.04,36800.0,67.0537,67.0875,67.0266,67.0402,36800.0
2013-11-06 12:15:00,99.06,99.11,99.01,99.01,33800.0,67.0537,67.0875,67.0199,67.0199,33800.0
2013-11-06 12:20:00,99.01,99.02,98.91,98.91,37500.0,67.0199,67.0266,66.9522,66.9522,37500.0
2013-11-06 12:25:00,98.91,99.06,98.9,99.01,77400.0,66.9522,67.0537,66.9454,67.0199,77400.0
2013-11-06 12:30:00,99.02,99.04,98.91,98.97,52200.0,67.0266,67.0402,66.9522,66.9928,52200.0
2013-11-06 12:35:00,98.97,99.03,98.94,99.03,46300.0,66.9928,67.0334,66.9725,67.0334,46300.0
2013-11-06 12:40:00,99.04,99.06,98.95,98.99,25800.0,67.0402,67.0537,66.9792,67.0063,25800.0
2013-11-06 12:45:00,98.98,99.04,98.98,99.04,38900.0,66.9996,67.0402,66.9996,67.0402,38900.0
2013-11-06 12:50:00,99.03,99.03,98.86,98.95,37300.0,67.0334,67.0334,66.9183,66.9792,37300.0
2013-11-06 12:55:00,98.94,98.95,98.86,98.86,18700.0,66.9725,66.9792,66.9183,66.9183,18700.0
2013-11-06 13:00:00,98.86,98.88,98.79,98.85,36300.0,66.9183,66.9319,66.8709,66.9116,36300.0
2013-11-06 13:05:00,98.84,98.96,98.83,98.95,50400.0,66.9048,66.986,66.898,66.9792,50400.0
2013-11-06 13:10:00,98.95,98.95,98.85,98.88,21900.0,66.9792,66.9792,66.9116,66.9319,21900.0
2013-11-06 13:15:00,98.89,98.89,98.78,98.79,43300.0,66.9386,66.9386,66.8642,66.8709,43300.0
2013-11-06 13:20:00,98.79,98.9,98.79,98.89,53700.0,66.8709,66.9454,66.8709,66.9386,53700.0
2013-11-06 13:25:00,98.88,99.01,98.88,99.0,57100.0,66.9319,67.0199,66.9319,67.0131,57100.0
2013-11-06 13:30:00,99.0,99.11,99.0,99.06,59800.0,67.0131,67.0875,67.0131,67.0537,59800.0
2013-11-06 13:35:00,99.06,99.19,99.04,99.19,36200.0,67.0537,67.1417,67.0402,67.1417,36200.0
2013-11-06 13:40:00,99.19,99.24,99.14,99.19,38400.0,67.1417,67.1755,67.1079,67.1417,38400.0
2013-11-06 13:45:00,99.2,99.25,99.18,99.25,33900.0,67.1485,67.1823,67.1349,67.1823,33900.0
2013-11-06 13:50:00,99.26,99.4,99.22,99.36,76000.0,67.1891,67.2838,67.162,67.2568,76000.0
2013-11-06 13:55:00,99.37,99.67,99.34,99.6,111900.0,67.2635,67.4666,67.2432,67.4192,111900.0
2013-11-06 14:00:00,99.6,99.6,99.45,99.56,47600.0,67.4192,67.4192,67.3177,67.3922,47600.0
2013-11-06 14:05:00,99.56,99.58,99.48,99.58,40000.0,67.3922,67.4057,67.338,67.4057,40000.0
2013-11-06 14:10:00,99.57,99.62,99.54,99.59,29300.0,67.3989,67.4328,67.3786,67.4125,29300.0
2013-11-06 14:15:00,99.59,99.62,99.54,99.6,35200.0,67.4125,67.4328,67.3786,67.4192,35200.0
2013-11-06 14:20:00,99.61,99.63,99.53,99.57,35900.0,67.426,67.4395,67.3718,67.3989,35900.0
2013-11-06 14:25:00,99.57,99.64,99.56,99.59,43300.0,67.3989,67.4463,67.3922,67.4125,43300.0
2013-11-06 14:30:00,99.58,99.61,99.45,99.45,43500.0,67.4057,67.426,67.3177,67.3177,43500.0
2013-11-06 14:35:00,99.45,99.48,99.43,99.44,36900.0,67.3177,67.338,67.3042,67.3109,36900.0
2013-11-06 14:40:00,99.45,99.47,99.37,99.46,51800.0,67.3177,67.3312,67.2635,67.3245,51800.0
2013-11-06 14:45:00,99.45,99.46,99.37,99.38,30500.0,67.3177,67.3245,67.2635,67.2703,30500.0
2013-11-06 14:50:00,99.39,99.45,99.31,99.45,33900.0,67.2771,67.3177,67.2229,67.3177,33900.0
2013-11-06 14:55:00,99.46,99.46,99.33,99.39,28800.0,67.3245,67.3245,67.2365,67.2771,28800.0
2013-11-06 15:00:00,99.39,99.39,99.35,99.39,37500.0,67.2771,67.2771,67.25,67.2771,37500.0
2013-11-06 15:05:00,99.39,99.42,99.35,99.38,37900.0,67.2771,67.2974,67.25,67.2703,37900.0
2013-11-06 15:10:00,99.38,99.38,99.27,99.3,42200.0,67.2703,67.2703,67.1959,67.2162,42200.0
2013-11-06 15:15:00,99.3,99.41,99.28,99.4,49300.0,67.2162,67.2906,67.2026,67.2838,49300.0
2013-11-06 15:20:00,99.39,99.44,99.37,99.44,62600.0,67.2771,67.3109,67.2635,67.3109,62600.0
2013-11-06 15:25:00,99.44,99.45,99.29,99.3,63600.0,67.3109,67.3177,67.2094,67.2162,63600.0
2013-11-06 15:30:00,99.3,99.3,99.14,99.17,52300.0,67.2162,67.2162,67.1079,67.1282,52300.0
2013-11-06 15:35:00,99.18,99.19,99.1,99.18,65300.0,67.1349,67.1417,67.0808,67.1349,65300.0
2013-11-06 15:40:00,99.18,99.23,99.16,99.21,58800.0,67.1349,67.1688,67.1214,67.1552,58800.0
2013-11-06 15:45:00,99.2,99.21,99.05,99.06,98800.0,67.1485,67.1552,67.0469,67.0537,98800.0
2013-11-06 15:50:00,99.05,99.17,99.04,99.12,115000.0,67.0469,67.1282,67.0402,67.0943,115000.0
2013-11-06 15:55:00,99.12,99.13,99.07,99.1,170400.0,67.0943,67.1011,67.0605,67.0808,170400.0
2013-11-07 09:30:00,99.75,99.87,99.52,99.73,124400.0,67.5208,67.602,67.3651,67.5072,124400.0
2013-11-07 09:35:00,99.73,99.89,99.55,99.75,75100.0,67.5072,67.6155,67.3854,67.5208,75100.0
2013-11-07 09:40:00,99.79,99.88,99.71,99.75,42600.0,67.5478,67.6088,67.4937,67.5208,42600.0
2013-11-07 09:45:00,99.77,99.93,99.72,99.82,51000.0,67.5343,67.6426,67.5005,67.5681,51000.0
2013-11-07 09:50:00,99.8,99.82,99.63,99.8,30500.0,67.5546,67.5681,67.4395,67.5546,30500.0
2013-11-07 09:55:00,99.78,99.81,99.7,99.77,49800.0,67.5411,67.5614,67.4869,67.5343,49800.0
2013-11-07 10:00:00,99.76,99.85,99.67,99.81,41500.0,67.5275,67.5885,67.4666,67.5614,41500.0
2013-11-07 10:05:00,99.8,99.8,99.49,99.49,46000.0,67.5546,67.5546,67.3448,67.3448,46000.0
2013-11-07 10:10:00,99.5,99.67,99.44,99.65,33000.0,67.3515,67.4666,67.3109,67.4531,33000.0
2013-11-07 10:15:00,99.66,99.66,99.38,99.4,16300.0,67.4598,67.4598,67.2703,67.2838,16300.0
2013-11-07 10:20:00,99.4,99.56,99.35,99.54,31600.0,67.2838,67.3922,67.25,67.3786,31600.0
2013-11-07 10:25:00,99.53,99.53,99.33,99.35,44900.0,67.3718,67.3718,67.2365,67.25,44900.0
2013-11-07 10:30:00,99.34,99.35,99.06,99.07,37500.0,67.2432,67.25,67.0537,67.0605,37500.0
2013-11-07 10:35:00,99.09,99.18,99.0,99.18,23000.0,67.074,67.1349,67.0131,67.1349,23000.0
2013-11-07 10:40:00,99.16,99.29,99.11,99.15,27400.0,67.1214,67.2094,67.0875,67.1146,27400.0
2013-11-07 10:45:00,99.16,99.22,99.07,99.1,37400.0,67.1214,67.162,67.0605,67.0808,37400.0
2013-11-07 10:50:00,99.1,99.29,99.1,99.23,14900.0,67.0808,67.2094,67.0808,67.1688,14900.0
2013-11-07 10:55:00,99.25,99.27,99.03,99.03,21700.0,67.1823,67.1959,67.0334,67.0334,21700.0
2013-11-07 11:00:00,99.01,99.1,98.97,99.06,20000.0,67.0199,67.0808,66.9928,67.0537,20000.0
2013-11-07 11:05:00,99.06,99.25,99.05,99.1,32600.0,67.0537,67.1823,67.0469,67.0808,32600.0
2013-11-07 11:10:00,99.1,99.22,99.1,99.13,18200.0,67.0808,67.162,67.0808,67.1011,18200.0
2013-11-07 11:15:00,99.12,99.16,99.07,99.11,21700.0,67.0943,67.1214,67.0605,67.0875,21700.0
2013-11-07 11:20:00,99.13,99.25,99.09,99.23,26800.0,67.1011,67.1823,67.074,67.1688,26800.0
2013-11-07 11:25:00,99.22,99.26,99.15,99.18,31900.0,67.162,67.1891,67.1146,67.1349,31900.0
2013-11-07 11:30:00,99.17,99.25,99.09,99.25,23400.0,67.1282,67.1823,67.074,67.1823,23400.0
2013-11-07 11:35:00,99.26,99.29,99.22,99.27,17200.0,67.1891,67.2094,67.162,67.1959,17200.0
2013-11-07 11:40:00,99.26,99.38,99.25,99.35,21000.0,67.1891,67.2703,67.1823,67.25,21000.0
2013-11-07 11:45:00,99.35,99.49,99.34,99.48,20300.0,67.25,67.3448,67.2432,67.338,20300.0
2013-11-07 11:50:00,99.48,99.55,99.47,99.55,28700.0,67.338,67.3854,67.3312,67.3854,28700.0
2013-11-07 11:55:00,99.55,99.58,99.5,99.53,17900.0,67.3854,67.4057,67.3515,67.3718,17900.0
2013-11-07 12:00:00,99.54,99.61,99.54,99.61,14100.0,67.3786,67.426,67.3786,67.426,14100.0
2013-11-07 12:05:00,99.6,99.71,99.6,99.65,17500.0,67.4192,67.4937,67.4192,67.4531,17500.0
2013-11-07 12:10:00,99.65,99.72,99.6,99.66,21200.0,67.4531,67.5005,67.4192,67.4598,21200.0
2013-11-07 12:15:00,99.64,99.69,99.56,99.62,37200.0,67.4463,67.4801,67.3922,67.4328,37200.0
2013-11-07 12:20:00,99.61,99.64,99.6,99.63,9500.0,67.426,67.4463,67.4192,67.4395,9500.0
2013-11-07 12:25:00,99.63,99.66,99.53,99.6,11900.0,67.4395,67.4598,67.3718,67.4192,11900.0
2013-11-07 12:30:00,99.59,99.68,99.59,99.62,18000.0,67.4125,67.4734,67.4125,67.4328,18000.0
2013-11-07 12:35:00,99.59,99.59,99.45,99.48,13200.0,67.4125,67.4125,67.3177,67.338,13200.0
2013-11-07 12:40:00,99.47,99.58,99.45,99.57,11000.0,67.3312,67.4057,67.3177,67.3989,11000.0
2013-11-07 12:45:00,99.56,99.58,99.51,99.51,16600.0,67.3922,67.4057,67.3583,67.3583,16600.0
2013-11-07 12:50:00,99.51,99.52,99.38,99.39,9500.0,67.3583,67.3651,67.2703,67.2771,9500.0
2013-11-07 12:55:00,99.38,99.38,99.26,99.33,11500.0,67.2703,67.2703,67.1891,67.2365,11500.0
2013-11-07 13:00:00,99.33,99.36,99.25,99.31,16100.0,67.2365,67.2568,67.1823,67.2229,16100.0
2013-11-07 13:05:00,99.32,99.34,99.24,99.28,29300.0,67.2297,67.2432,67.1755,67.2026,29300.0
2013-11-07 13:10:00,99.27,99.31,99.2,99.3,26200.0,67.1959,67.2229,67.1485,67.2162,26200.0
2013-11-07 13:15:00,99.29,99.35,99.28,99.34,8900.0,67.2094,67.25,67.2026,67.2432,8900.0
2013-11-07 13:20:00,99.35,99.37,99.23,99.24,12900.0,67.25,67.2635,67.1688,67.1755,12900.0
2013-11-07 13:25:00,99.23,99.24,99.08,99.11,27800.0,67.1688,67.1755,67.0672,67.0875,27800.0
2013-11-07 13:30:00,99.11,99.19,99.09,99.14,45000.0,67.0875,67.1417,67.074,67.1079,45000.0
2013-11-07 13:35:00,99.16,99.25,99.09,99.24,19200.0,67.1214,67.1823,67.074,67.1755,19200.0
2013-11-07 13:40:00,99.22,99.25,99.14,99.18,16300.0,67.162,67.1823,67.1079,67.1349,16300.0
2013-11-07 13:45:00,99.18,99.18,99.0,99.01,9900.0,67.1349,67.1349,67.0131,67.0199,9900.0
2013-11-07 13:50:00,99.01,99.15,99.01,99.06,16700.0,67.0199,67.1146,67.0199,67.0537,16700.0
2013-11-07 13:55:00,99.04,99.15,99.03,99.03,40000.0,67.0402,67.1146,67.0334,67.0334,40000.0
2013-11-07 14:00:00,99.03,99.03,98.7,98.72,46500.0,67.0334,67.0334,66.81,66.8236,46500.0
2013-11-07 14:05:00,98.71,98.82,98.71,98.82,39100.0,66.8168,66.8912,66.8168,66.8912,39100.0
2013-11-07 14:10:00,98.83,98.94,98.81,98.81,21200.0,66.898,66.9725,66.8845,66.8845,21200.0
2013-11-07 14:15:00,98.81,98.83,98.69,98.76,32800.0,66.8845,66.898,66.8032,66.8506,32800.0
2013-11-07 14:20:00,98.76,98.85,98.76,98.85,36600.0,66.8506,66.9116,66.8506,66.9116,36600.0
2013-11-07 14:25:00,98.82,98.85,98.8,98.83,16800.0,66.8912,66.9116,66.8777,66.898,16800.0
2013-11-07 14:30:00,98.82,98.82,98.64,98.75,24100.0,66.8912,66.8912,66.7694,66.8439,24100.0
2013-11-07 14:35:00,98.76,98.79,98.73,98.78,23000.0,66.8506,66.8709,66.8303,66.8642,23000.0
2013-11-07 14:40:00,98.79,98.81,98.74,98.74,25900.0,66.8709,66.8845,66.8371,66.8371,25900.0
2013-11-07 14:45:00,98.74,98.87,98.74,98.86,18300.0,66.8371,66.9251,66.8371,66.9183,18300.0
2013-11-07 14:50:00,98.86,98.86,98.82,98.85,16100.0,66.9183,66.9183,66.8912,66.9116,16100.0
2013-11-07 14:55:00,98.85,98.93,98.85,98.91,21500.0,66.9116,66.9657,66.9116,66.9522,21500.0
2013-11-07 15:00:00,98.91,98.94,98.84,98.85,26000.0,66.9522,66.9725,66.9048,66.9116,26000.0
2013-11-07 15:05:00,98.85,98.87,98.76,98.76,24500.0,66.9116,66.9251,66.8506,66.8506,24500.0
2013-11-07 15:10:00,98.77,98.86,98.73,98.73,62000.0,66.8574,66.9183,66.8303,66.8303,62000.0
2013-11-07 15:15:00,98.74,98.81,98.73,98.79,29600.0,66.8371,66.8845,66.8303,66.8709,29600.0
2013-11-07 15:20:00,98.78,98.86,98.77,98.77,33800.0,66.8642,66.9183,66.8574,66.8574,33800.0
2013-11-07 15:25:00,98.77,98.82,98.61,98.62,40900.0,66.8574,66.8912,66.7491,66.7559,40900.0
2013-11-07 15:30:00,98.62,98.7,98.6,98.64,54000.0,66.7559,66.81,66.7423,66.7694,54000.0
2013-11-07 15:35:00,98.64,98.72,98.6,98.72,45100.0,66.7694,66.8236,66.7423,66.8236,45100.0
2013-11-07 15:40:00,98.72,98.75,98.61,98.62,37800.0,66.8236,66.8439,66.7491,66.7559,37800.0
2013-11-07 15:45:00,98.6,98.71,98.58,98.61,73800.0,66.7423,66.8168,66.7288,66.7491,73800.0
2013-11-07 15:50:00,98.61,98.73,98.54,98.62,114100.0,66.7491,66.8303,66.7017,66.7559,114100.0
2013-11-07 15:55:00,98.61,98.67,98.54,98.61,164700.0,66.7491,66.7897,66.7017,66.7491,164700.0
2013-11-08 09:30:00,98.48,99.08,98.47,98.88,99300.0,66.6611,67.0672,66.6543,66.9319,99300.0
2013-11-08 09:35:00,98.9,99.0,98.57,98.79,34500.0,66.9454,67.0131,66.722,66.8709,34500.0
2013-11-08 09:40:00,98.74,99.14,98.72,99.08,36800.0,66.8371,67.1079,66.8236,67.0672,36800.0
2013-11-08 09:45:00,99.12,99.14,98.93,98.97,47800.0,67.0943,67.1079,66.9657,66.9928,47800.0
2013-11-08 09:50:00,98.97,99.08,98.94,98.98,34100.0,66.9928,67.0672,66.9725,66.9996,34100.0
2013-11-08 09:55:00,98.96,99.15,98.86,98.87,37800.0,66.986,67.1146,66.9183,66.9251,37800.0
2013-11-08 10:00:00,98.89,99.08,98.89,99.08,19600.0,66.9386,67.0672,66.9386,67.0672,19600.0
2013-11-08 10:05:00,99.06,99.14,98.96,99.12,25900.0,67.0537,67.1079,66.986,67.0943,25900.0
2013-11-08 10:10:00,99.12,99.24,99.05,99.12,83400.0,67.0943,67.1755,67.0469,67.0943,83400.0
2013-11-08 10:15:00,99.12,99.31,99.02,99.3,96300.0,67.0943,67.2229,67.0266,67.2162,96300.0
2013-11-08 10:20:00,99.3,99.53,99.27,99.36,146200.0,67.2162,67.3718,67.1959,67.2568,146200.0
2013-11-08 10:25:00,99.38,99.45,99.3,99.44,69500.0,67.2703,67.3177,67.2162,67.3109,69500.0
2013-11-08 10:30:00,99.44,99.71,99.41,99.63,81800.0,67.3109,67.4937,67.2906,67.4395,81800.0
2013-11-08 10:35:00,99.6,99.81,99.58,99.74,46700.0,67.4192,67.5614,67.4057,67.514,46700.0
2013-11-08 10:40:00,99.75,99.81,99.72,99.8,38100.0,67.5208,67.5614,67.5005,67.5546,38100.0
2013-11-08 10:45:00,99.8,99.87,99.76,99.77,36100.0,67.5546,67.602,67.5275,67.5343,36100.0
2013-11-08 10:50:00,99.76,99.77,99.56,99.6,30900.0,67.5275,67.5343,67.3922,67.4192,30900.0
2013-11-08 10:55:00,99.61,99.75,99.61,99.73,21200.0,67.426,67.5208,67.426,67.5072,21200.0
2013-11-08 11:00:00,99.73,99.84,99.71,99.72,18500.0,67.5072,67.5817,67.4937,67.5005,18500.0
2013-11-08 11:05:00,99.7,99.7,99.54,99.55,27700.0,67.4869,67.4869,67.3786,67.3854,27700.0
2013-11-08 11:10:00,99.54,99.58,99.48,99.5,33700.0,67.3786,67.4057,67.338,67.3515,33700.0
2013-11-08 11:15:00,99.5,99.6,99.5,99.57,21400.0,67.3515,67.4192,67.3515,67.3989,21400.0
2013-11-08 11:20:00,99.58,99.58,99.46,99.47,27400.0,67.4057,67.4057,67.3245,67.3312,27400.0
2013-11-08 11:25:00,99.47,99.47,99.34,99.41,41100.0,67.3312,67.3312,67.2432,67.2906,41100.0
2013-11-08 11:30:00,99.41,99.48,99.4,99.41,32700.0,67.2906,67.338,67.2838,67.2906,32700.0
2013-11-08 11:35:00,99.42,99.54,99.42,99.54,15600.0,67.2974,67.3786,67.2974,67.3786,15600.0
2013-11-08 11:40:00,99.53,99.53,99.43,99.47,33300.0,67.3718,67.3718,67.3042,67.3312,33300.0
2013-11-08 11:45:00,99.48,99.53,99.46,99.52,17700.0,67.338,67.3718,67.3245,67.3651,17700.0
2013-11-08 11:50:00,99.52,99.6,99.51,99.6,29600.0,67.3651,67.4192,67.3583,67.4192,29600.0
2013-11-08 11:55:00,99.6,99.6,99.45,99.47,34300.0,67.4192,67.4192,67.3177,67.3312,34300.0
2013-11-08 12:00:00,99.47,99.52,99.43,99.5,131200.0,67.3312,67.3651,67.3042,67.3515,131200.0
2013-11-08 12:05:00,99.49,99.5,99.46,99.49,22100.0,67.3448,67.3515,67.3245,67.3448,22100.0
2013-11-08 12:10:00,99.5,99.53,99.44,99.46,31400.0,67.3515,67.3718,67.3109,67.3245,31400.0
2013-11-08 12:15:00,99.46,99.51,99.41,99.43,55100.0,67.3245,67.3583,67.2906,67.3042,55100.0
2013-11-08 12:20:00,99.43,99.49,99.43,99.44,20800.0,67.3042,67.3448,67.3042,67.3109,20800.0
2013-11-08 12:25:00,99.45,99.49,99.41,99.43,29900.0,67.3177,67.3448,67.2906,67.3042,29900.0
2013-11-08 12:30:00,99.44,99.45,99.35,99.38,14500.0,67.3109,67.3177,67.25,67.2703,14500.0
2013-11-08 12:35:00,99.38,99.38,99.27,99.29,15400.0,67.2703,67.2703,67.1959,67.2094,15400.0
2013-11-08 12:40:00,99.29,99.39,99.29,99.38,14200.0,67.2094,67.2771,67.2094,67.2703,14200.0
2013-11-08 12:45:00,99.4,99.44,99.37,99.44,4900.0,67.2838,67.3109,67.2635,67.3109,4900.0
2013-11-08 12:50:00,99.45,99.45,99.37,99.44,12200.0,67.3177,67.3177,67.2635,67.3109,12200.0
2013-11-08 12:55:00,99.44,99.46,99.38,99.42,14800.0,67.3109,67.3245,67.2703,67.2974,14800.0
2013-11-08 13:00:00,99.42,99.42,99.35,99.4,13900.0,67.2974,67.2974,67.25,67.2838,13900.0
2013-11-08 13:05:00,99.41,99.41,99.33,99.37,7000.0,67.2906,67.2906,67.2365,67.2635,7000.0
2013-11-08 13:10:00,99.36,99.44,99.36,99.44,11000.0,67.2568,67.3109,67.2568,67.3109,11000.0
2013-11-08 13:15:00,99.41,99.41,99.34,99.37,9200.0,67.2906,67.2906,67.2432,67.2635,9200.0
2013-11-08 13:20:00,99.37,99.47,99.35,99.45,12500.0,67.2635,67.3312,67.25,67.3177,12500.0
2013-11-08 13:25:00,99.47,99.6,99.46,99.55,12200.0,67.3312,67.4192,67.3245,67.3854,12200.0
2013-11-08 13:30:00,99.51,99.53,99.46,99.53,6000.0,67.3583,67.3718,67.3245,67.3718,6000.0
2013-11-08 13:35:00,99.5,99.56,99.48,99.55,9400.0,67.3515,67.3922,67.338,67.3854,9400.0
2013-11-08 13:40:00,99.54,99.59,99.53,99.55,7500.0,67.3786,67.4125,67.3718,67.3854,7500.0
2013-11-08 13:45:00,99.55,99.61,99.54,99.57,21600.0,67.3854,67.426,67.3786,67.3989,21600.0
2013-11-08 13:50:00,99.57,99.57,99.44,99.45,41400.0,67.3989,67.3989,67.3109,67.3177,41400.0
2013-11-08 13:55:00,99.44,99.47,99.39,99.42,16800.0,67.3109,67.3312,67.2771,67.2974,16800.0
2013-11-08 14:00:00,99.4,99.46,99.4,99.43,14400.0,67.2838,67.3245,67.2838,67.3042,14400.0
2013-11-08 14:05:00,99.42,99.44,99.34,99.41,26800.0,67.2974,67.3109,67.2432,67.2906,26800.0
2013-11-08 14:10:00,99.41,99.41,99.37,99.41,23000.0,67.2906,67.2906,67.2635,67.2906,23000.0
2013-11-08 14:15:00,99.4,99.41,99.32,99.35,106300.0,67.2838,67.2906,67.2297,67.25,106300.0
2013-11-08 14:20:00,99.35,99.42,99.35,99.38,16200.0,67.25,67.2974,67.25,67.2703,16200.0
2013-11-08 14:25:00,99.38,99.42,99.37,99.39,15200.0,67.2703,67.2974,67.2635,67.2771,15200.0
2013-11-08 14:30:00,99.4,99.43,99.38,99.4,25400.0,67.2838,67.3042,67.2703,67.2838,25400.0
2013-11-08 14:35:00,99.39,99.4,99.34,99.39,19000.0,67.2771,67.2838,67.2432,67.2771,19000.0
2013-11-08 14:40:00,99.38,99.45,99.38,99.41,28600.0,67.2703,67.3177,67.2703,67.2906,28600.0
2013-11-08 14:45:00,99.4,99.44,99.4,99.43,44100.0,67.2838,67.3109,67.2838,67.3042,44100.0
2013-11-08 14:50:00,99.43,99.43,99.37,99.4,27000.0,67.3042,67.3042,67.2635,67.2838,27000.0
2013-11-08 14:55:00,99.4,99.42,99.4,99.41,10500.0,67.2838,67.2974,67.2838,67.2906,10500.0
2013-11-08 15:00:00,99.4,99.43,99.34,99.36,28600.0,67.2838,67.3042,67.2432,67.2568,28600.0
2013-11-08 15:05:00,99.36,99.4,99.33,99.37,23000.0,67.2568,67.2838,67.2365,67.2635,23000.0
2013-11-08 15:10:00,99.36,99.45,99.33,99.43,22900.0,67.2568,67.3177,67.2365,67.3042,22900.0
2013-11-08 15:15:00,99.42,99.43,99.34,99.36,40600.0,67.2974,67.3042,67.2432,67.2568,40600.0
2013-11-08 15:20:00,99.37,99.39,99.35,99.37,16800.0,67.2635,67.2771,67.25,67.2635,16800.0
2013-11-08 15:25:00,99.38,99.5,99.37,99.41,43400.0,67.2703,67.3515,67.2635,67.2906,43400.0
2013-11-08 15:30:00,99.42,99.44,99.38,99.4,66800.0,67.2974,67.3109,67.2703,67.2838,66800.0
2013-11-08 15:35:00,99.4,99.48,99.37,99.46,271600.0,67.2838,67.338,67.2635,67.3245,271600.0
2013-11-08 15:40:00,99.47,99.65,99.47,99.65,87900.0,67.3312,67.4531,67.3312,67.4531,87900.0
2013-11-08 15:45:00,99.66,99.75,99.62,99.73,114500.0,67.4598,67.5208,67.4328,67.5072,114500.0
2013-11-08 15:50:00,99.73,99.79,99.6,99.64,233000.0,67.5072,67.5478,67.4192,67.4463,233000.0
2013-11-08 15:55:00,99.65,99.69,99.47,99.63,427800.0,67.4531,67.4801,67.3312,67.4395,427800.0
2013-11-11 09:30:00,99.51,99.58,99.24,99.32,60300.0,67.3583,67.4057,67.1755,67.2297,60300.0
2013-11-11 09:35:00,99.33,99.54,99.28,99.28,30800.0,67.2365,67.3786,67.2026,67.2026,30800.0
2013-11-11 09:40:00,99.32,99.34,99.19,99.21,24300.0,67.2297,67.2432,67.1417,67.1552,24300.0
2013-11-11 09:45:00,99.18,99.35,99.09,99.26,48700.0,67.1349,67.25,67.074,67.1891,48700.0
2013-11-11 09:50:00,99.26,99.36,99.26,99.36,20900.0,67.1891,67.2568,67.1891,67.2568,20900.0
2013-11-11 09:55:00,99.35,99.41,99.3,99.38,36700.0,67.25,67.2906,67.2162,67.2703,36700.0
2013-11-11 10:00:00,99.38,99.42,99.37,99.4,43900.0,67.2703,67.2974,67.2635,67.2838,43900.0
2013-11-11 10:05:00,99.39,99.52,99.34,99.38,159300.0,67.2771,67.3651,67.2432,67.2703,159300.0
2013-11-11 10:10:00,99.45,99.6,99.45,99.54,30700.0,67.3177,67.4192,67.3177,67.3786,30700.0
2013-11-11 10:15:00,99.54,99.56,99.44,99.55,17000.0,67.3786,67.3922,67.3109,67.3854,17000.0
2013-11-11 10:20:00,99.54,99.59,99.43,99.46,36700.0,67.3786,67.4125,67.3042,67.3245,36700.0
2013-11-11 10:25:00,99.45,99.45,99.37,99.4,17700.0,67.3177,67.3177,67.2635,67.2838,17700.0
2013-11-11 10:30:00,99.4,99.52,99.39,99.5,14600.0,67.2838,67.3651,67.2771,67.3515,14600.0
2013-11-11 10:35:00,99.5,99.54,99.46,99.51,19400.0,67.3515,67.3786,67.3245,67.3583,19400.0
2013-11-11 10:40:00,99.54,99.6,99.52,99.54,34200.0,67.3786,67.4192,67.3651,67.3786,34200.0
2013-11-11 10:45:00,99.53,99.65,99.53,99.59,46700.0,67.3718,67.4531,67.3718,67.4125,46700.0
2013-11-11 10:50:00,99.6,99.66,99.59,99.61,12200.0,67.4192,67.4598,67.4125,67.426,12200.0
2013-11-11 10:55:00,99.61,99.63,99.55,99.59,20800.0,67.426,67.4395,67.3854,67.4125,20800.0
2013-11-11 11:00:00,99.6,99.61,99.41,99.45,28100.0,67.4192,67.426,67.2906,67.3177,28100.0
2013-11-11 11:05:00,99.45,99.52,99.45,99.5,61600.0,67.3177,67.3651,67.3177,67.3515,61600.0
2013-11-11 11:10:00,99.5,99.5,99.29,99.4,213500.0,67.3515,67.3515,67.2094,67.2838,213500.0
2013-11-11 11:15:00,99.39,99.43,99.28,99.29,20400.0,67.2771,67.3042,67.2026,67.2094,20400.0
2013-11-11 11:20:00,99.29,99.3,99.23,99.24,26900.0,67.2094,67.2162,67.1688,67.1755,26900.0
2013-11-11 11:25:00,99.26,99.27,99.19,99.24,20600.0,67.1891,67.1959,67.1417,67.1755,20600.0
2013-11-11 11:30:00,99.24,99.26,99.16,99.16,21600.0,67.1755,67.1891,67.1214,67.1214,21600.0
2013-11-11 11:35:00,99.15,99.23,99.14,99.17,28600.0,67.1146,67.1688,67.1079,67.1282,28600.0
2013-11-11 11:40:00,99.17,99.2,99.16,99.17,31100.0,67.1282,67.1485,67.1214,67.1282,31100.0
2013-11-11 11:45:00,99.2,99.23,99.16,99.23,15100.0,67.1485,67.1688,67.1214,67.1688,15100.0
2013-11-11 11:50:00,99.24,99.31,99.22,99.24,16200.0,67.1755,67.2229,67.162,67.1755,16200.0
2013-11-11 11:55:00,99.24,99.28,99.23,99.24,17700.0,67.1755,67.2026,67.1688,67.1755,17700.0
2013-11-11 12:00:00,99.24,99.3,99.21,99.3,18000.0,67.1755,67.2162,67.1552,67.2162,18000.0
2013-11-11 12:05:00,99.29,99.35,99.29,99.33,15800.0,67.2094,67.25,67.2094,67.2365,15800.0
2013-11-11 12:10:00,99.33,99.34,99.26,99.26,39200.0,67.2365,67.2432,67.1891,67.1891,39200.0
2013-11-11 12:15:00,99.27,99.27,99.21,99.24,12900.0,67.1959,67.1959,67.1552,67.1755,12900.0
2013-11-11 12:20:00,99.23,99.24,99.16,99.21,21000.0,67.1688,67.1755,67.1214,67.1552,21000.0
2013-11-11 12:25:00,99.21,99.23,99.17,99.2,19000.0,67.1552,67.1688,67.1282,67.1485,19000.0
2013-11-11 12:30:00,99.2,99.25,99.18,99.25,16900.0,67.1485,67.1823,67.1349,67.1823,16900.0
2013-11-11 12:35:00,99.25,99.25,99.2,99.22,13200.0,67.1823,67.1823,67.1485,67.162,13200.0
2013-11-11 12:40:00,99.22,99.26,99.22,99.24,10700.0,67.162,67.1891,67.162,67.1755,10700.0
2013-11-11 12:45:00,99.23,99.31,99.21,99.29,22900.0,67.1688,67.2229,67.1552,67.2094,22900.0
2013-11-11 12:50:00,99.29,99.3,99.27,99.3,17800.0,67.2094,67.2162,67.1959,67.2162,17800.0
2013-11-11 12:55:00,99.3,99.4,99.3,99.4,13800.0,67.2162,67.2838,67.2162,67.2838,13800.0
2013-11-11 13:00:00,99.4,99.45,99.38,99.4,17800.0,67.2838,67.3177,67.2703,67.2838,17800.0
2013-11-11 13:05:00,99.4,99.41,99.4,99.4,10400.0,67.2838,67.2906,67.2838,67.2838,10400.0
2013-11-11 13:10:00,99.41,99.45,99.35,99.39,16300.0,67.2906,67.3177,67.25,67.2771,16300.0
2013-11-11 13:15:00,99.39,99.44,99.39,99.44,16800.0,67.2771,67.3109,67.2771,67.3109,16800.0
2013-11-11 13:20:00,99.43,99.54,99.43,99.53,52900.0,67.3042,67.3786,67.3042,67.3718,52900.0
2013-11-11 13:25:00,99.53,99.54,99.47,99.48,37000.0,67.3718,67.3786,67.3312,67.338,37000.0
2013-11-11 13:30:00,99.47,99.52,99.44,99.52,8800.0,67.3312,67.3651,67.3109,67.3651,8800.0
2013-11-11 13:35:00,99.52,99.59,99.51,99.58,10000.0,67.3651,67.4125,67.3583,67.4057,10000.0
2013-11-11 13:40:00,99.57,99.63,99.56,99.62,18200.0,67.3989,67.4395,67.3922,67.4328,18200.0
2013-11-11 13:45:00,99.63,99.68,99.63,99.68,9200.0,67.4395,67.4734,67.4395,67.4734,9200.0
2013-11-11 13:50:00,99.68,99.7,99.66,99.68,16800.0,67.4734,67.4869,67.4598,67.4734,16800.0
2013-11-11 13:55:00,99.67,99.74,99.67,99.71,13700.0,67.4666,67.514,67.4666,67.4937,13700.0
2013-11-11 14:00:00,99.7,99.74,99.69,99.73,13400.0,67.4869,67.514,67.4801,67.5072,13400.0
2013-11-11 14:05:00,99.73,99.74,99.71,99.73,19000.0,67.5072,67.514,67.4937,67.5072,19000.0
2013-11-11 14:10:00,99.72,99.8,99.72,99.78,20900.0,67.5005,67.5546,67.5005,67.5411,20900.0
2013-11-11 14:15:00,99.77,99.78,99.68,99.69,62400.0,67.5343,67.5411,67.4734,67.4801,62400.0
2013-11-11 14:20:00,99.68,99.68,99.53,99.53,47900.0,67.4734,67.4734,67.3718,67.3718,47900.0
2013-11-11 14:25:00,99.54,99.59,99.53,99.58,17200.0,67.3786,67.4125,67.3718,67.4057,17200.0
2013-11-11 14:30:00,99.59,99.6,99.49,99.56,56300.0,67.4125,67.4192,67.3448,67.3922,56300.0
2013-11-11 14:35:00,99.54,99.56,99.47,99.49,17200.0,67.3786,67.3922,67.3312,67.3448,17200.0
2013-11-11 14:40:00,99.5,99.56,99.49,99.56,10900.0,67.3515,67.3922,67.3448,67.3922,10900.0
2013-11-11 14:45:00,99.55,99.58,99.54,99.58,13700.0,67.3854,67.4057,67.3786,67.4057,13700.0
2013-11-11 14:50:00,99.59,99.61,99.57,99.59,19100.0,67.4125,67.426,67.3989,67.4125,19100.0
2013-11-11 14:55:00,99.59,99.62,99.58,99.59,15000.0,67.4125,67.4328,67.4057,67.4125,15000.0
2013-11-11 15:00:00,99.58,99.67,99.57,99.61,39900.0,67.4057,67.4666,67.3989,67.426,39900.0
2013-11-11 15:05:00,99.61,99.64,99.57,99.59,47300.0,67.426,67.4463,67.3989,67.4125,47300.0
2013-11-11 15:10:00,99.6,99.63,99.58,99.59,10800.0,67.4192,67.4395,67.4057,67.4125,10800.0
2013-11-11 15:15:00,99.58,99.65,99.53,99.53,30400.0,67.4057,67.4531,67.3718,67.3718,30400.0
2013-11-11 15:20:00,99.54,99.54,99.48,99.5,27500.0,67.3786,67.3786,67.338,67.3515,27500.0
2013-11-11 15:25:00,99.5,99.54,99.49,99.54,15400.0,67.3515,67.3786,67.3448,67.3786,15400.0
2013-11-11 15:30:00,99.53,99.55,99.4,99.42,62100.0,67.3718,67.3854,67.2838,67.2974,62100.0
2013-11-11 15:35:00,99.41,99.48,99.4,99.43,111300.0,67.2906,67.338,67.2838,67.3042,111300.0
2013-11-11 15:40:00,99.44,99.48,99.41,99.44,57300.0,67.3109,67.338,67.2906,67.3109,57300.0
2013-11-11 15:45:00,99.45,99.47,99.34,99.43,127300.0,67.3177,67.3312,67.2432,67.3042,127300.0
2013-11-11 15:50:00,99.43,99.44,99.29,99.3,122000.0,67.3042,67.3109,67.2094,67.2162,122000.0
2013-11-11 15:55:00,99.3,99.35,99.27,99.28,244500.0,67.2162,67.25,67.1959,67.2026,244500.0
2013-11-12 09:30:00,98.94,99.08,98.76,99.07,80500.0,66.9725,67.0672,66.8506,67.0605,80500.0
2013-11-12 09:35:00,99.1,99.21,98.92,99.0,54100.0,67.0808,67.1552,66.9589,67.0131,54100.0
2013-11-12 09:40:00,99.01,99.15,99.01,99.08,46800.0,67.0199,67.1146,67.0199,67.0672,46800.0
2013-11-12 09:45:00,99.09,99.18,98.96,99.1,49300.0,67.074,67.1349,66.986,67.0808,49300.0
2013-11-12 09:50:00,99.06,99.19,98.97,99.01,33700.0,67.0537,67.1417,66.9928,67.0199,33700.0
2013-11-12 09:55:00,99.0,99.02,98.85,98.91,44800.0,67.0131,67.0266,66.9116,66.9522,44800.0
2013-11-12 10:00:00,98.91,98.96,98.84,98.88,43800.0,66.9522,66.986,66.9048,66.9319,43800.0
2013-11-12 10:05:00,98.9,98.97,98.87,98.93,30700.0,66.9454,66.9928,66.9251,66.9657,30700.0
2013-11-12 10:10:00,98.95,99.04,98.93,99.04,42100.0,66.9792,67.0402,66.9657,67.0402,42100.0
2013-11-12 10:15:00,99.02,99.36,99.02,99.34,73700.0,67.0266,67.2568,67.0266,67.2432,73700.0
2013-11-12 10:20:00,99.35,99.35,99.2,99.23,24400.0,67.25,67.25,67.1485,67.1688,24400.0
2013-11-12 10:25:00,99.24,99.34,99.16,99.34,37400.0,67.1755,67.2432,67.1214,67.2432,37400.0
2013-11-12 10:30:00,99.34,99.47,99.32,99.45,37300.0,67.2432,67.3312,67.2297,67.3177,37300.0
2013-11-12 10:35:00,99.46,99.53,99.43,99.47,65100.0,67.3245,67.3718,67.3042,67.3312,65100.0
2013-11-12 10:40:00,99.46,99.73,99.4,99.62,142200.0,67.3245,67.5072,67.2838,67.4328,142200.0
2013-11-12 10:45:00,99.62,99.95,99.62,99.9,91200.0,67.4328,67.6561,67.4328,67.6223,91200.0
2013-11-12 10:50:00,99.92,99.93,99.76,99.87,31100.0,67.6358,67.6426,67.5275,67.602,31100.0
2013-11-12 10:55:00,99.88,99.93,99.75,99.79,73400.0,67.6088,67.6426,67.5208,67.5478,73400.0
2013-11-12 11:00:00,99.79,99.87,99.72,99.87,32700.0,67.5478,67.602,67.5005,67.602,32700.0
2013-11-12 11:05:00,99.87,99.9,99.83,99.85,34800.0,67.602,67.6223,67.5749,67.5885,34800.0
2013-11-12 11:10:00,99.86,99.97,99.86,99.91,40900.0,67.5952,67.6697,67.5952,67.6291,40900.0
2013-11-12 11:15:00,99.92,100.08,99.9,100.01,38400.0,67.6358,67.7441,67.6223,67.6968,38400.0
2013-11-12 11:20:00,100.0,100.0,99.79,99.82,30800.0,67.69,67.69,67.5478,67.5681,30800.0
2013-11-12 11:25:00,99.81,99.89,99.74,99.86,28800.0,67.5614,67.6155,67.514,67.5952,28800.0
2013-11-12 11:30:00,99.84,100.0,99.83,100.0,34100.0,67.5817,67.69,67.5749,67.69,34100.0
2013-11-12 11:35:00,99.98,99.99,99.8,99.8,34900.0,67.6765,67.6832,67.5546,67.5546,34900.0
2013-11-12 11:40:00,99.8,99.92,99.79,99.86,38000.0,67.5546,67.6358,67.5478,67.5952,38000.0
2013-11-12 11:45:00,99.86,99.89,99.83,99.89,28500.0,67.5952,67.6155,67.5749,67.6155,28500.0
2013-11-12 11:50:00,99.9,99.9,99.85,99.87,21900.0,67.6223,67.6223,67.5885,67.602,21900.0
2013-11-12 11:55:00,99.88,99.9,99.85,99.86,37500.0,67.6088,67.6223,67.5885,67.5952,37500.0
2013-11-12 12:00:00,99.85,99.95,99.84,99.91,33800.0,67.5885,67.6561,67.5817,67.6291,33800.0
2013-11-12 12:05:00,99.91,99.91,99.66,99.68,43200.0,67.6291,67.6291,67.4598,67.4734,43200.0
2013-11-12 12:10:00,99.69,99.72,99.64,99.66,29200.0,67.4801,67.5005,67.4463,67.4598,29200.0
2013-11-12 12:15:00,99.68,99.8,99.68,99.69,20000.0,67.4734,67.5546,67.4734,67.4801,20000.0
2013-11-12 12:20:00,99.7,99.71,99.66,99.7,24100.0,67.4869,67.4937,67.4598,67.4869,24100.0
2013-11-12 12:25:00,99.69,99.72,99.66,99.7,33300.0,67.4801,67.5005,67.4598,67.4869,33300.0
2013-11-12 12:30:00,99.69,99.69,99.59,99.65,22900.0,67.4801,67.4801,67.4125,67.4531,22900.0
2013-11-12 12:35:00,99.65,99.66,99.59,99.64,17100.0,67.4531,67.4598,67.4125,67.4463,17100.0
2013-11-12 12:40:00,99.63,99.68,99.61,99.66,19100.0,67.4395,67.4734,67.426,67.4598,19100.0
2013-11-12 12:45:00,99.66,99.68,99.63,99.65,22000.0,67.4598,67.4734,67.4395,67.4531,22000.0
2013-11-12 12:50:00,99.65,99.65,99.59,99.62,23000.0,67.4531,67.4531,67.4125,67.4328,23000.0
2013-11-12 12:55:00,99.62,99.66,99.59,99.62,26600.0,67.4328,67.4598,67.4125,67.4328,26600.0
2013-11-12 13:00:00,99.62,99.63,99.58,99.61,21800.0,67.4328,67.4395,67.4057,67.426,21800.0
2013-11-12 13:05:00,99.61,99.68,99.61,99.63,15900.0,67.426,67.4734,67.426,67.4395,15900.0
2013-11-12 13:10:00,99.62,99.69,99.62,99.69,24000.0,67.4328,67.4801,67.4328,67.4801,24000.0
2013-11-12 13:15:00,99.68,99.76,99.66,99.76,16900.0,67.4734,67.5275,67.4598,67.5275,16900.0
2013-11-12 13:20:00,99.76,99.83,99.76,99.81,25300.0,67.5275,67.5749,67.5275,67.5614,25300.0
2013-11-12 13:25:00,99.82,99.87,99.7,99.7,19700.0,67.5681,67.602,67.4869,67.4869,19700.0
2013-11-12 13:30:00,99.69,99.7,99.55,99.56,24700.0,67.4801,67.4869,67.3854,67.3922,24700.0
2013-11-12 13:35:00,99.54,99.62,99.5,99.61,28400.0,67.3786,67.4328,67.3515,67.426,28400.0
2013-11-12 13:40:00,99.61,99.7,99.6,99.66,37000.0,67.426,67.4869,67.4192,67.4598,37000.0
2013-11-12 13:45:00,99.66,99.73,99.64,99.71,42900.0,67.4598,67.5072,67.4463,67.4937,42900.0
2013-11-12 13:50:00,99.71,99.73,99.62,99.62,21100.0,67.4937,67.5072,67.4328,67.4328,21100.0
2013-11-12 13:55:00,99.62,99.66,99.61,99.62,23300.0,67.4328,67.4598,67.426,67.4328,23300.0
2013-11-12 14:00:00,99.62,99.67,99.62,99.66,26400.0,67.4328,67.4666,67.4328,67.4598,26400.0
2013-11-12 14:05:00,99.66,99.72,99.66,99.67,21300.0,67.4598,67.5005,67.4598,67.4666,21300.0
2013-11-12 14:10:00,99.67,99.7,99.64,99.69,20600.0,67.4666,67.4869,67.4463,67.4801,20600.0
2013-11-12 14:15:00,99.7,99.7,99.66,99.7,35000.0,67.4869,67.4869,67.4598,67.4869,35000.0
2013-11-12 14:20:00,99.69,99.82,99.69,99.76,51000.0,67.4801,67.5681,67.4801,67.5275,51000.0
2013-11-12 14:25:00,99.75,99.76,99.64,99.64,20900.0,67.5208,67.5275,67.4463,67.4463,20900.0
2013-11-12 14:30:00,99.63,99.69,99.63,99.68,27900.0,67.4395,67.4801,67.4395,67.4734,27900.0
2013-11-12 14:35:00,99.68,99.8,99.68,99.79,34600.0,67.4734,67.5546,67.4734,67.5478,34600.0
2013-11-12 14:40:00,99.77,99.8,99.74,99.79,60100.0,67.5343,67.5546,67.514,67.5478,60100.0
2013-11-12 14:45:00,99.78,99.82,99.76,99.81,17100.0,67.5411,67.5681,67.5275,67.5614,17100.0
2013-11-12 14:50:00,99.83,99.84,99.79,99.79,31800.0,67.5749,67.5817,67.5478,67.5478,31800.0
2013-11-12 14:55:00,99.8,99.89,99.79,99.84,33600.0,67.5546,67.6155,67.5478,67.5817,33600.0
2013-11-12 15:00:00,99.84,99.9,99.81,99.82,21100.0,67.5817,67.6223,67.5614,67.5681,21100.0
2013-11-12 15:05:00,99.82,99.85,99.8,99.83,28000.0,67.5681,67.5885,67.5546,67.5749,28000.0
2013-11-12 15:10:00,99.83,99.9,99.8,99.89,51700.0,67.5749,67.6223,67.5546,67.6155,51700.0
2013-11-12 15:15:00,99.88,99.98,99.88,99.98,24600.0,67.6088,67.6765,67.6088,67.6765,24600.0
2013-11-12 15:20:00,99.98,99.99,99.9,99.93,37200.0,67.6765,67.6832,67.6223,67.6426,37200.0
2013-11-12 15:25:00,99.94,99.97,99.92,99.93,40100.0,67.6494,67.6697,67.6358,67.6426,40100.0
2013-11-12 15:30:00,99.93,99.93,99.83,99.88,48100.0,67.6426,67.6426,67.5749,67.6088,48100.0
2013-11-12 15:35:00,99.87,99.9,99.85,99.88,63900.0,67.602,67.6223,67.5885,67.6088,63900.0
2013-11-12 15:40:00,99.87,99.92,99.87,99.89,53200.0,67.602,67.6358,67.602,67.6155,53200.0
2013-11-12 15:45:00,99.89,99.91,99.82,99.91,68100.0,67.6155,67.6291,67.5681,67.6291,68100.0
2013-11-12 15:50:00,99.9,99.9,99.79,99.8,96500.0,67.6223,67.6223,67.5478,67.5546,96500.0
2013-11-12 15:55:00,99.8,99.89,99.78,99.83,181900.0,67.5546,67.6155,67.5411,67.5749,181900.0
2013-11-13 09:30:00,99.24,99.5,99.15,99.5,70900.0,67.1755,67.3515,67.1146,67.3515,70900.0
2013-11-13 09:35:00,99.49,99.51,99.36,99.39,17600.0,67.3448,67.3583,67.2568,67.2771,17600.0
2013-11-13 09:40:00,99.35,99.53,99.28,99.37,30700.0,67.25,67.3718,67.2026,67.2635,30700.0
2013-11-13 09:45:00,99.39,99.48,99.32,99.47,20500.0,67.2771,67.338,67.2297,67.3312,20500.0
2013-11-13 09:50:00,99.45,99.51,99.31,99.31,15800.0,67.3177,67.3583,67.2229,67.2229,15800.0
2013-11-13 09:55:00,99.31,99.61,99.3,99.55,24400.0,67.2229,67.426,67.2162,67.3854,24400.0
2013-11-13 10:00:00,99.54,99.64,99.5,99.58,21100.0,67.3786,67.4463,67.3515,67.4057,21100.0
2013-11-13 10:05:00,99.54,99.62,99.46,99.55,29900.0,67.3786,67.4328,67.3245,67.3854,29900.0
2013-11-13 10:10:00,99.51,99.71,99.49,99.65,42300.0,67.3583,67.4937,67.3448,67.4531,42300.0
2013-11-13 10:15:00,99.63,99.76,99.63,99.72,23200.0,67.4395,67.5275,67.4395,67.5005,23200.0
2013-11-13 10:20:00,99.72,99.73,99.55,99.66,18100.0,67.5005,67.5072,67.3854,67.4598,18100.0
2013-11-13 10:25:00,99.67,99.75,99.65,99.65,13300.0,67.4666,67.5208,67.4531,67.4531,13300.0
2013-11-13 10:30:00,99.63,99.75,99.63,99.75,48900.0,67.4395,67.5208,67.4395,67.5208,48900.0
2013-11-13 10:35:00,99.74,99.8,99.68,99.73,26100.0,67.514,67.5546,67.4734,67.5072,26100.0
2013-11-13 10:40:00,99.73,99.75,99.64,99.71,32200.0,67.5072,67.5208,67.4463,67.4937,32200.0
2013-11-13 10:45:00,99.7,99.72,99.68,99.68,30300.0,67.4869,67.5005,67.4734,67.4734,30300.0
2013-11-13 10:50:00,99.69,99.79,99.69,99.72,25400.0,67.4801,67.5478,67.4801,67.5005,25400.0
2013-11-13 10:55:00,99.73,99.78,99.69,99.73,17400.0,67.5072,67.5411,67.4801,67.5072,17400.0
2013-11-13 11:00:00,99.73,99.78,99.7,99.72,22400.0,67.5072,67.5411,67.4869,67.5005,22400.0
2013-11-13 11:05:00,99.73,99.74,99.67,99.69,32300.0,67.5072,67.514,67.4666,67.4801,32300.0
2013-11-13 11:10:00,99.69,99.77,99.67,99.73,29000.0,67.4801,67.5343,67.4666,67.5072,29000.0
2013-11-13 11:15:00,99.74,99.75,99.66,99.7,44900.0,67.514,67.5208,67.4598,67.4869,44900.0
2013-11-13 11:20:00,99.7,99.78,99.67,99.72,60200.0,67.4869,67.5411,67.4666,67.5005,60200.0
2013-11-13 11:25:00,99.72,99.79,99.71,99.78,42000.0,67.5005,67.5478,67.4937,67.5411,42000.0
2013-11-13 11:30:00,99.77,99.95,99.77,99.92,21300.0,67.5343,67.6561,67.5343,67.6358,21300.0
2013-11-13 11:35:00,99.93,99.97,99.87,99.87,31000.0,67.6426,67.6697,67.602,67.602,31000.0
2013-11-13 11:40:00,99.86,99.86,99.71,99.72,30400.0,67.5952,67.5952,67.4937,67.5005,30400.0
2013-11-13 11:45:00,99.72,99.73,99.66,99.67,23400.0,67.5005,67.5072,67.4598,67.4666,23400.0
2013-11-13 11:50:00,99.68,99.73,99.66,99.73,20000.0,67.4734,67.5072,67.4598,67.5072,20000.0
2013-11-13 11:55:00,99.71,99.79,99.71,99.77,32000.0,67.4937,67.5478,67.4937,67.5343,32000.0
2013-11-13 12:00:00,99.78,99.96,99.78,99.81,54100.0,67.5411,67.6629,67.5411,67.5614,54100.0
2013-11-13 12:05:00,99.82,99.98,99.81,99.96,28400.0,67.5681,67.6765,67.5614,67.6629,28400.0
2013-11-13 12:10:00,99.96,100.08,99.95,100.02,24700.0,67.6629,67.7441,67.6561,67.7035,24700.0
2013-11-13 12:15:00,100.02,100.16,100.01,100.12,17400.0,67.7035,67.7983,67.6968,67.7712,17400.0
2013-11-13 12:20:00,100.12,100.28,100.11,100.22,74200.0,67.7712,67.8795,67.7644,67.8389,74200.0
2013-11-13 12:25:00,100.22,100.28,100.17,100.18,62200.0,67.8389,67.8795,67.8051,67.8118,62200.0
2013-11-13 12:30:00,100.19,100.27,100.14,100.19,30100.0,67.8186,67.8728,67.7848,67.8186,30100.0
2013-11-13 12:35:00,100.19,100.25,100.17,100.22,21000.0,67.8186,67.8592,67.8051,67.8389,21000.0
2013-11-13 12:40:00,100.22,100.32,100.21,100.32,41400.0,67.8389,67.9066,67.8321,67.9066,41400.0
2013-11-13 12:45:00,100.32,100.42,100.29,100.36,26500.0,67.9066,67.9743,67.8863,67.9337,26500.0
2013-11-13 12:50:00,100.36,100.5,100.33,100.49,53700.0,67.9337,68.0284,67.9134,68.0217,53700.0
2013-11-13 12:55:00,100.48,100.56,100.48,100.5,52400.0,68.0149,68.0691,68.0149,68.0284,52400.0
2013-11-13 13:00:00,100.49,100.6,100.45,100.59,39000.0,68.0217,68.0961,67.9946,68.0894,39000.0
2013-11-13 13:05:00,100.59,100.73,100.54,100.73,78800.0,68.0894,68.1841,68.0555,68.1841,78800.0
2013-11-13 13:10:00,100.73,100.75,100.47,100.5,70200.0,68.1841,68.1977,68.0081,68.0284,70200.0
2013-11-13 13:15:00,100.5,100.5,100.44,100.46,13100.0,68.0284,68.0284,67.9878,68.0014,13100.0
2013-11-13 13:20:00,100.46,100.47,100.37,100.39,27500.0,68.0014,68.0081,67.9404,67.954,27500.0
2013-11-13 13:25:00,100.39,100.42,100.34,100.37,74700.0,67.954,67.9743,67.9201,67.9404,74700.0
2013-11-13 13:30:00,100.37,100.38,100.35,100.37,61200.0,67.9404,67.9472,67.9269,67.9404,61200.0
2013-11-13 13:35:00,100.36,100.43,100.34,100.42,38400.0,67.9337,67.9811,67.9201,67.9743,38400.0
2013-11-13 13:40:00,100.42,100.43,100.37,100.42,31300.0,67.9743,67.9811,67.9404,67.9743,31300.0
2013-11-13 13:45:00,100.43,100.49,100.39,100.42,27800.0,67.9811,68.0217,67.954,67.9743,27800.0
2013-11-13 13:50:00,100.42,100.55,100.4,100.54,70500.0,67.9743,68.0623,67.9607,68.0555,70500.0
2013-11-13 13:55:00,100.54,100.64,100.52,100.6,36500.0,68.0555,68.1232,68.042,68.0961,36500.0
2013-11-13 14:00:00,100.6,100.7,100.58,100.69,32800.0,68.0961,68.1638,68.0826,68.157,32800.0
2013-11-13 14:05:00,100.7,100.76,100.69,100.73,90700.0,68.1638,68.2044,68.157,68.1841,90700.0
2013-11-13 14:10:00,100.73,100.78,100.7,100.77,29600.0,68.1841,68.218,68.1638,68.2112,29600.0
2013-11-13 14:15:00,100.77,100.81,100.72,100.8,70000.0,68.2112,68.2383,68.1774,68.2315,70000.0
2013-11-13 14:20:00,100.8,100.88,100.75,100.8,77900.0,68.2315,68.2857,68.1977,68.2315,77900.0
2013-11-13 14:25:00,100.79,100.8,100.75,100.77,57200.0,68.2247,68.2315,68.1977,68.2112,57200.0
2013-11-13 14:30:00,100.76,100.84,100.75,100.83,25800.0,68.2044,68.2586,68.1977,68.2518,25800.0
2013-11-13 14:35:00,100.83,100.87,100.66,100.66,23200.0,68.2518,68.2789,68.1367,68.1367,23200.0
2013-11-13 14:40:00,100.66,100.66,100.57,100.58,22000.0,68.1367,68.1367,68.0758,68.0826,22000.0
2013-11-13 14:45:00,100.57,100.64,100.53,100.62,13200.0,68.0758,68.1232,68.0487,68.1097,13200.0
2013-11-13 14:50:00,100.64,100.68,100.58,100.63,20900.0,68.1232,68.1503,68.0826,68.1164,20900.0
2013-11-13 14:55:00,100.64,100.67,100.63,100.63,25300.0,68.1232,68.1435,68.1164,68.1164,25300.0
2013-11-13 15:00:00,100.63,100.65,100.61,100.61,12500.0,68.1164,68.13,68.1029,68.1029,12500.0
2013-11-13 15:05:00,100.61,100.69,100.6,100.64,25900.0,68.1029,68.157,68.0961,68.1232,25900.0
2013-11-13 15:10:00,100.65,100.74,100.62,100.72,29900.0,68.13,68.1909,68.1097,68.1774,29900.0
2013-11-13 15:15:00,100.72,100.77,100.71,100.76,33000.0,68.1774,68.2112,68.1706,68.2044,33000.0
2013-11-13 15:20:00,100.77,100.8,100.72,100.8,28000.0,68.2112,68.2315,68.1774,68.2315,28000.0
2013-11-13 15:25:00,100.8,100.81,100.79,100.8,61200.0,68.2315,68.2383,68.2247,68.2315,61200.0
2013-11-13 15:30:00,100.8,100.88,100.79,100.86,40500.0,68.2315,68.2857,68.2247,68.2721,40500.0
2013-11-13 15:35:00,100.87,100.9,100.8,100.86,63800.0,68.2789,68.2992,68.2315,68.2721,63800.0
2013-11-13 15:40:00,100.87,100.93,100.83,100.84,94700.0,68.2789,68.3195,68.2518,68.2586,94700.0
2013-11-13 15:45:00,100.85,100.95,100.85,100.93,79800.0,68.2654,68.333,68.2654,68.3195,79800.0
2013-11-13 15:50:00,100.94,101.02,100.89,101.01,152800.0,68.3263,68.3804,68.2924,68.3737,152800.0
2013-11-13 15:55:00,101.01,101.06,100.96,101.03,156700.0,68.3737,68.4075,68.3398,68.3872,156700.0
2013-11-14 09:30:00,100.77,101.13,100.57,100.99,283800.0,68.63,68.8752,68.4938,68.7799,283800.0
2013-11-14 09:35:00,100.97,101.0,100.72,100.72,224300.0,68.7663,68.7867,68.596,68.596,224300.0
2013-11-14 09:40:00,100.73,100.78,100.34,100.34,107200.0,68.6028,68.6369,68.3372,68.3372,107200.0
2013-11-14 09:45:00,100.35,100.46,100.31,100.41,86300.0,68.344,68.4189,68.3168,68.3849,86300.0
2013-11-14 09:50:00,100.41,100.48,100.28,100.41,68500.0,68.3849,68.4325,68.2963,68.3849,68500.0
2013-11-14 09:55:00,100.4,100.57,100.32,100.57,57500.0,68.3781,68.4938,68.3236,68.4938,57500.0
2013-11-14 10:00:00,100.56,100.58,100.27,100.32,62400.0,68.487,68.5006,68.2895,68.3236,62400.0
2013-11-14 10:05:00,100.31,100.5,100.3,100.3,44500.0,68.3168,68.4462,68.31,68.31,44500.0
2013-11-14 10:10:00,100.29,100.69,100.29,100.6,297100.0,68.3031,68.5756,68.3031,68.5143,297100.0
2013-11-14 10:15:00,100.6,100.84,100.49,100.78,73700.0,68.5143,68.6777,68.4394,68.6369,73700.0
2013-11-14 10:20:00,100.82,100.85,100.65,100.67,60300.0,68.6641,68.6845,68.5483,68.5619,60300.0
2013-11-14 10:25:00,100.65,100.75,100.59,100.64,44000.0,68.5483,68.6164,68.5075,68.5415,44000.0
2013-11-14 10:30:00,100.65,100.86,100.62,100.86,55500.0,68.5483,68.6913,68.5279,68.6913,55500.0
2013-11-14 10:35:00,100.86,101.0,100.77,100.96,52300.0,68.6913,68.7867,68.63,68.7594,52300.0
2013-11-14 10:40:00,100.97,100.97,100.79,100.91,51800.0,68.7663,68.7663,68.6437,68.7254,51800.0
2013-11-14 10:45:00,100.9,100.96,100.85,100.94,188300.0,68.7186,68.7594,68.6845,68.7458,188300.0
2013-11-14 10:50:00,100.95,100.95,100.74,100.74,29900.0,68.7526,68.7526,68.6096,68.6096,29900.0
2013-11-14 10:55:00,100.75,100.9,100.74,100.86,48600.0,68.6164,68.7186,68.6096,68.6913,48600.0
2013-11-14 11:00:00,100.86,101.0,100.84,101.0,54400.0,68.6913,68.7867,68.6777,68.7867,54400.0
2013-11-14 11:05:00,101.0,101.23,100.94,101.14,70500.0,68.7867,68.9433,68.7458,68.882,70500.0
2013-11-14 11:10:00,101.14,101.16,101.01,101.15,242900.0,68.882,68.8957,68.7935,68.8888,242900.0
2013-11-14 11:15:00,101.14,101.31,101.13,101.28,65500.0,68.882,68.9978,68.8752,68.9774,65500.0
2013-11-14 11:20:00,101.29,101.41,101.23,101.39,49200.0,68.9842,69.0659,68.9433,69.0523,49200.0
2013-11-14 11:25:00,101.4,101.4,101.25,101.25,48900.0,69.0591,69.0591,68.957,68.957,48900.0
2013-11-14 11:30:00,101.24,101.24,100.9,100.99,79800.0,68.9501,68.9501,68.7186,68.7799,79800.0
2013-11-14 11:35:00,101.0,101.1,100.96,101.07,40700.0,68.7867,68.8548,68.7594,68.8344,40700.0
2013-11-14 11:40:00,101.08,101.25,101.06,101.16,57900.0,68.8412,68.957,68.8276,68.8957,57900.0
2013-11-14 11:45:00,101.16,101.37,101.14,101.34,62100.0,68.8957,69.0387,68.882,69.0182,62100.0
2013-11-14 11:50:00,101.33,101.39,101.27,101.37,39300.0,69.0114,69.0523,68.9706,69.0387,39300.0
2013-11-14 11:55:00,101.38,101.45,101.37,101.42,44400.0,69.0455,69.0932,69.0387,69.0727,44400.0
2013-11-14 12:00:00,101.42,101.56,101.4,101.44,43300.0,69.0727,69.1681,69.0591,69.0864,43300.0
2013-11-14 12:05:00,101.43,101.46,101.29,101.3,24400.0,69.0795,69.1,68.9842,68.991,24400.0
2013-11-14 12:10:00,101.3,101.46,101.3,101.4,26100.0,68.991,69.1,68.991,69.0591,26100.0
2013-11-14 12:15:00,101.4,101.4,101.28,101.37,44200.0,69.0591,69.0591,68.9774,69.0387,44200.0
2013-11-14 12:20:00,101.37,101.42,101.28,101.3,20600.0,69.0387,69.0727,68.9774,68.991,20600.0
2013-11-14 12:25:00,101.3,101.38,101.26,101.28,27500.0,68.991,69.0455,68.9638,68.9774,27500.0
2013-11-14 12:30:00,101.28,101.37,101.23,101.24,25100.0,68.9774,69.0387,68.9433,68.9501,25100.0
2013-11-14 12:35:00,101.23,101.38,101.18,101.37,48800.0,68.9433,69.0455,68.9093,69.0387,48800.0
2013-11-14 12:40:00,101.37,101.43,101.33,101.35,23300.0,69.0387,69.0795,69.0114,69.0251,23300.0
2013-11-14 12:45:00,101.35,101.43,101.34,101.34,37700.0,69.0251,69.0795,69.0182,69.0182,37700.0
2013-11-14 12:50:00,101.34,101.39,101.28,101.36,37400.0,69.0182,69.0523,68.9774,69.0319,37400.0
2013-11-14 12:55:00,101.35,101.37,101.27,101.27,23100.0,69.0251,69.0387,68.9706,68.9706,23100.0
2013-11-14 13:00:00,101.27,101.3,101.21,101.22,53400.0,68.9706,68.991,68.9297,68.9365,53400.0
2013-11-14 13:05:00,101.23,101.23,101.17,101.2,35000.0,68.9433,68.9433,68.9025,68.9229,35000.0
2013-11-14 13:10:00,101.2,101.31,101.16,101.16,21000.0,68.9229,68.9978,68.8957,68.8957,21000.0
2013-11-14 13:15:00,101.16,101.24,101.11,101.18,33600.0,68.8957,68.9501,68.8616,68.9093,33600.0
2013-11-14 13:20:00,101.18,101.19,101.08,101.08,16100.0,68.9093,68.9161,68.8412,68.8412,16100.0
2013-11-14 13:25:00,101.08,101.14,101.05,101.14,31400.0,68.8412,68.882,68.8207,68.882,31400.0
2013-11-14 13:30:00,101.14,101.14,101.06,101.07,17500.0,68.882,68.882,68.8276,68.8344,17500.0
2013-11-14 13:35:00,101.07,101.16,101.06,101.15,36900.0,68.8344,68.8957,68.8276,68.8888,36900.0
2013-11-14 13:40:00,101.16,101.16,101.11,101.16,5400.0,68.8957,68.8957,68.8616,68.8957,5400.0
2013-11-14 13:45:00,101.17,101.24,101.17,101.2,28800.0,68.9025,68.9501,68.9025,68.9229,28800.0
2013-11-14 13:50:00,101.2,101.22,101.14,101.18,21000.0,68.9229,68.9365,68.882,68.9093,21000.0
2013-11-14 13:55:00,101.17,101.17,101.08,101.16,12500.0,68.9025,68.9025,68.8412,68.8957,12500.0
2013-11-14 14:00:00,101.15,101.15,101.07,101.13,19100.0,68.8888,68.8888,68.8344,68.8752,19100.0
2013-11-14 14:05:00,101.13,101.18,101.06,101.12,78300.0,68.8752,68.9093,68.8276,68.8684,78300.0
2013-11-14 14:10:00,101.14,101.14,101.06,101.08,10200.0,68.882,68.882,68.8276,68.8412,10200.0
2013-11-14 14:15:00,101.08,101.15,101.08,101.12,15600.0,68.8412,68.8888,68.8412,68.8684,15600.0
2013-11-14 14:20:00,101.12,101.17,101.1,101.16,18900.0,68.8684,68.9025,68.8548,68.8957,18900.0
2013-11-14 14:25:00,101.15,101.24,101.15,101.23,17100.0,68.8888,68.9501,68.8888,68.9433,17100.0
2013-11-14 14:30:00,101.23,101.25,101.17,101.17,19300.0,68.9433,68.957,68.9025,68.9025,19300.0
2013-11-14 14:35:00,101.17,101.23,101.15,101.23,15500.0,68.9025,68.9433,68.8888,68.9433,15500.0
2013-11-14 14:40:00,101.2,101.28,101.2,101.24,19400.0,68.9229,68.9774,68.9229,68.9501,19400.0
2013-11-14 14:45:00,101.26,101.26,101.22,101.23,9100.0,68.9638,68.9638,68.9365,68.9433,9100.0
2013-11-14 14:50:00,101.23,101.23,101.13,101.15,22700.0,68.9433,68.9433,68.8752,68.8888,22700.0
2013-11-14 14:55:00,101.15,101.15,101.05,101.06,43700.0,68.8888,68.8888,68.8207,68.8276,43700.0
2013-11-14 15:00:00,101.07,101.08,101.01,101.03,40000.0,68.8344,68.8412,68.7935,68.8071,40000.0
2013-11-14 15:05:00,101.04,101.11,101.03,101.07,23500.0,68.8139,68.8616,68.8071,68.8344,23500.0
2013-11-14 15:10:00,101.07,101.13,101.02,101.07,32100.0,68.8344,68.8752,68.8003,68.8344,32100.0
2013-11-14 15:15:00,101.07,101.12,101.05,101.12,23400.0,68.8344,68.8684,68.8207,68.8684,23400.0
2013-11-14 15:20:00,101.11,101.14,101.04,101.08,27300.0,68.8616,68.882,68.8139,68.8412,27300.0
2013-11-14 15:25:00,101.09,101.11,101.04,101.09,28100.0,68.848,68.8616,68.8139,68.848,28100.0
2013-11-14 15:30:00,101.1,101.18,101.08,101.11,59800.0,68.8548,68.9093,68.8412,68.8616,59800.0
2013-11-14 15:35:00,101.11,101.14,101.04,101.11,66300.0,68.8616,68.882,68.8139,68.8616,66300.0
2013-11-14 15:40:00,101.11,101.13,101.05,101.06,130600.0,68.8616,68.8752,68.8207,68.8276,130600.0
2013-11-14 15:45:00,101.06,101.06,100.97,100.99,83500.0,68.8276,68.8276,68.7663,68.7799,83500.0
2013-11-14 15:50:00,100.99,101.03,100.97,101.0,104900.0,68.7799,68.8071,68.7663,68.7867,104900.0
2013-11-14 15:55:00,100.99,101.98,100.93,100.98,278900.0,68.7799,69.4541,68.739,68.7731,278900.0
2013-11-15 09:30:00,101.1,101.37,100.84,100.84,391400.0,68.8548,69.0387,68.6777,68.6777,391400.0
2013-11-15 09:35:00,100.84,100.92,100.76,100.82,55000.0,68.6777,68.7322,68.6232,68.6641,55000.0
2013-11-15 09:40:00,100.81,100.83,100.69,100.83,54400.0,68.6573,68.6709,68.5756,68.6709,54400.0
2013-11-15 09:45:00,100.78,101.07,100.76,100.89,35400.0,68.6369,68.8344,68.6232,68.7118,35400.0
2013-11-15 09:50:00,100.88,100.96,100.79,100.87,35700.0,68.705,68.7594,68.6437,68.6982,35700.0
2013-11-15 09:55:00,100.86,100.96,100.72,100.95,35400.0,68.6913,68.7594,68.596,68.7526,35400.0
2013-11-15 10:00:00,100.92,101.0,100.83,100.83,30500.0,68.7322,68.7867,68.6709,68.6709,30500.0
2013-11-15 10:05:00,100.83,100.95,100.79,100.84,109900.0,68.6709,68.7526,68.6437,68.6777,109900.0
2013-11-15 10:10:00,100.85,100.91,100.81,100.88,26500.0,68.6845,68.7254,68.6573,68.705,26500.0
2013-11-15 10:15:00,100.85,100.88,100.78,100.81,20000.0,68.6845,68.705,68.6369,68.6573,20000.0
2013-11-15 10:20:00,100.79,100.86,100.76,100.85,15800.0,68.6437,68.6913,68.6232,68.6845,15800.0
2013-11-15 10:25:00,100.84,100.9,100.8,100.82,12800.0,68.6777,68.7186,68.6505,68.6641,12800.0
2013-11-15 10:30:00,100.85,100.91,100.78,100.8,13100.0,68.6845,68.7254,68.6369,68.6505,13100.0
2013-11-15 10:35:00,100.82,100.85,100.76,100.8,19700.0,68.6641,68.6845,68.6232,68.6505,19700.0
2013-11-15 10:40:00,100.81,100.86,100.79,100.84,21700.0,68.6573,68.6913,68.6437,68.6777,21700.0
2013-11-15 10:45:00,100.85,100.85,100.77,100.81,23800.0,68.6845,68.6845,68.63,68.6573,23800.0
2013-11-15 10:50:00,100.82,100.84,100.76,100.81,16900.0,68.6641,68.6777,68.6232,68.6573,16900.0
2013-11-15 10:55:00,100.78,100.84,100.78,100.84,9500.0,68.6369,68.6777,68.6369,68.6777,9500.0
2013-11-15 11:00:00,100.84,100.89,100.81,100.89,16700.0,68.6777,68.7118,68.6573,68.7118,16700.0
2013-11-15 11:05:00,100.88,100.88,100.79,100.84,14300.0,68.705,68.705,68.6437,68.6777,14300.0
2013-11-15 11:10:00,100.84,100.89,100.77,100.8,27100.0,68.6777,68.7118,68.63,68.6505,27100.0
2013-11-15 11:15:00,100.8,100.82,100.72,100.72,33300.0,68.6505,68.6641,68.596,68.596,33300.0
2013-11-15 11:20:00,100.73,100.78,100.73,100.78,23900.0,68.6028,68.6369,68.6028,68.6369,23900.0
2013-11-15 11:25:00,100.79,100.79,100.68,100.7,29300.0,68.6437,68.6437,68.5688,68.5824,29300.0
2013-11-15 11:30:00,100.72,100.79,100.69,100.69,26800.0,68.596,68.6437,68.5756,68.5756,26800.0
2013-11-15 11:35:00,100.71,100.74,100.64,100.64,17300.0,68.5892,68.6096,68.5415,68.5415,17300.0
2013-11-15 11:40:00,100.65,100.7,100.6,100.66,18700.0,68.5483,68.5824,68.5143,68.5551,18700.0
2013-11-15 11:45:00,100.66,100.67,100.6,100.67,16900.0,68.5551,68.5619,68.5143,68.5619,16900.0
2013-11-15 11:50:00,100.67,100.71,100.62,100.65,41700.0,68.5619,68.5892,68.5279,68.5483,41700.0
2013-11-15 11:55:00,100.64,100.74,100.64,100.72,23500.0,68.5415,68.6096,68.5415,68.596,23500.0
2013-11-15 12:00:00,100.73,100.75,100.7,100.71,17700.0,68.6028,68.6164,68.5824,68.5892,17700.0
2013-11-15 12:05:00,100.71,100.71,100.63,100.67,19900.0,68.5892,68.5892,68.5347,68.5619,19900.0
2013-11-15 12:10:00,100.66,100.76,100.66,100.71,16300.0,68.5551,68.6232,68.5551,68.5892,16300.0
2013-11-15 12:15:00,100.73,100.77,100.7,100.77,13400.0,68.6028,68.63,68.5824,68.63,13400.0
2013-11-15 12:20:00,100.77,100.79,100.7,100.78,41100.0,68.63,68.6437,68.5824,68.6369,41100.0
2013-11-15 12:25:00,100.79,100.81,100.77,100.8,13700.0,68.6437,68.6573,68.63,68.6505,13700.0
2013-11-15 12:30:00,100.81,100.84,100.77,100.83,21200.0,68.6573,68.6777,68.63,68.6709,21200.0
2013-11-15 12:35:00,100.83,100.87,100.78,100.87,36700.0,68.6709,68.6982,68.6369,68.6982,36700.0
2013-11-15 12:40:00,100.87,100.87,100.81,100.81,23300.0,68.6982,68.6982,68.6573,68.6573,23300.0
2013-11-15 12:45:00,100.81,100.82,100.73,100.73,22600.0,68.6573,68.6641,68.6028,68.6028,22600.0
2013-11-15 12:50:00,100.73,100.73,100.66,100.66,23900.0,68.6028,68.6028,68.5551,68.5551,23900.0
2013-11-15 12:55:00,100.66,100.66,100.6,100.6,20400.0,68.5551,68.5551,68.5143,68.5143,20400.0
2013-11-15 13:00:00,100.6,100.62,100.55,100.55,24400.0,68.5143,68.5279,68.4802,68.4802,24400.0
2013-11-15 13:05:00,100.54,100.55,100.48,100.52,45500.0,68.4734,68.4802,68.4325,68.4598,45500.0
2013-11-15 13:10:00,100.52,100.58,100.51,100.53,17100.0,68.4598,68.5006,68.453,68.4666,17100.0
2013-11-15 13:15:00,100.52,100.55,100.5,100.54,35900.0,68.4598,68.4802,68.4462,68.4734,35900.0
2013-11-15 13:20:00,100.55,100.57,100.54,100.54,19000.0,68.4802,68.4938,68.4734,68.4734,19000.0
2013-11-15 13:25:00,100.55,100.66,100.55,100.66,24300.0,68.4802,68.5551,68.4802,68.5551,24300.0
2013-11-15 13:30:00,100.65,100.65,100.58,100.58,32400.0,68.5483,68.5483,68.5006,68.5006,32400.0
2013-11-15 13:35:00,100.59,100.64,100.59,100.59,25200.0,68.5075,68.5415,68.5075,68.5075,25200.0
2013-11-15 13:40:00,100.59,100.64,100.58,100.64,22300.0,68.5075,68.5415,68.5006,68.5415,22300.0
2013-11-15 13:45:00,100.64,100.64,100.55,100.55,33000.0,68.5415,68.5415,68.4802,68.4802,33000.0
2013-11-15 13:50:00,100.54,100.54,100.46,100.46,42800.0,68.4734,68.4734,68.4189,68.4189,42800.0
2013-11-15 13:55:00,100.46,100.5,100.44,100.47,32900.0,68.4189,68.4462,68.4053,68.4257,32900.0
2013-11-15 14:00:00,100.47,100.49,100.47,100.48,27200.0,68.4257,68.4394,68.4257,68.4325,27200.0
2013-11-15 14:05:00,100.49,100.51,100.48,100.49,17500.0,68.4394,68.453,68.4325,68.4394,17500.0
2013-11-15 14:10:00,100.48,100.48,100.42,100.43,29100.0,68.4325,68.4325,68.3917,68.3985,29100.0
2013-11-15 14:15:00,100.43,100.45,100.41,100.45,27100.0,68.3985,68.4121,68.3849,68.4121,27100.0
2013-11-15 14:20:00,100.45,100.49,100.43,100.49,22200.0,68.4121,68.4394,68.3985,68.4394,22200.0
2013-11-15 14:25:00,100.48,100.55,100.48,100.48,37200.0,68.4325,68.4802,68.4325,68.4325,37200.0
2013-11-15 14:30:00,100.48,100.5,100.45,100.48,59100.0,68.4325,68.4462,68.4121,68.4325,59100.0
2013-11-15 14:35:00,100.48,100.51,100.45,100.46,48000.0,68.4325,68.453,68.4121,68.4189,48000.0
2013-11-15 14:40:00,100.47,100.47,100.35,100.35,59300.0,68.4257,68.4257,68.344,68.344,59300.0
2013-11-15 14:45:00,100.36,100.41,100.35,100.4,31000.0,68.3508,68.3849,68.344,68.3781,31000.0
2013-11-15 14:50:00,100.4,100.41,100.36,100.41,39400.0,68.3781,68.3849,68.3508,68.3849,39400.0
2013-11-15 14:55:00,100.41,100.43,100.4,100.4,41900.0,68.3849,68.3985,68.3781,68.3781,41900.0
2013-11-15 15:00:00,100.41,100.51,100.41,100.5,30500.0,68.3849,68.453,68.3849,68.4462,30500.0
2013-11-15 15:05:00,100.5,100.6,100.49,100.58,50300.0,68.4462,68.5143,68.4394,68.5006,50300.0
2013-11-15 15:10:00,100.59,100.67,100.59,100.67,63200.0,68.5075,68.5619,68.5075,68.5619,63200.0
2013-11-15 15:15:00,100.67,100.73,100.64,100.72,74100.0,68.5619,68.6028,68.5415,68.596,74100.0
2013-11-15 15:20:00,100.72,100.72,100.66,100.69,45400.0,68.596,68.596,68.5551,68.5756,45400.0
2013-11-15 15:25:00,100.69,100.69,100.62,100.64,68900.0,68.5756,68.5756,68.5279,68.5415,68900.0
2013-11-15 15:30:00,100.63,100.77,100.63,100.77,49800.0,68.5347,68.63,68.5347,68.63,49800.0
2013-11-15 15:35:00,100.77,100.85,100.76,100.81,56200.0,68.63,68.6845,68.6232,68.6573,56200.0
2013-11-15 15:40:00,100.8,100.83,100.78,100.82,42800.0,68.6505,68.6709,68.6369,68.6641,42800.0
2013-11-15 15:45:00,100.82,100.9,100.78,100.9,110600.0,68.6641,68.7186,68.6369,68.7186,110600.0
2013-11-15 15:50:00,100.9,100.97,100.89,100.96,91800.0,68.7186,68.7663,68.7118,68.7594,91800.0
2013-11-15 15:55:00,100.96,101.13,100.91,100.94,333000.0,68.7594,68.8752,68.7254,68.7458,333000.0
2013-11-18 09:30:00,101.21,101.34,100.99,100.99,59900.0,68.9297,69.0182,68.7799,68.7799,59900.0
2013-11-18 09:35:00,101.06,101.23,101.0,101.23,37300.0,68.8276,68.9433,68.7867,68.9433,37300.0
2013-11-18 09:40:00,101.24,101.24,101.01,101.03,32600.0,68.9501,68.9501,68.7935,68.8071,32600.0
2013-11-18 09:45:00,101.04,101.1,100.97,101.1,41900.0,68.8139,68.8548,68.7663,68.8548,41900.0
2013-11-18 09:50:00,101.12,101.28,101.11,101.17,28800.0,68.8684,68.9774,68.8616,68.9025,28800.0
2013-11-18 09:55:00,101.19,101.19,100.99,101.14,32500.0,68.9161,68.9161,68.7799,68.882,32500.0
2013-11-18 10:00:00,101.12,101.21,101.03,101.21,35800.0,68.8684,68.9297,68.8071,68.9297,35800.0
2013-11-18 10:05:00,101.2,101.37,101.16,101.37,37600.0,68.9229,69.0387,68.8957,69.0387,37600.0
2013-11-18 10:10:00,101.38,101.47,101.29,101.39,40700.0,69.0455,69.1068,68.9842,69.0523,40700.0
2013-11-18 10:15:00,101.38,101.47,101.35,101.4,86400.0,69.0455,69.1068,69.0251,69.0591,86400.0
2013-11-18 10:20:00,101.4,101.48,101.37,101.41,73000.0,69.0591,69.1136,69.0387,69.0659,73000.0
2013-11-18 10:25:00,101.41,101.5,101.4,101.5,28300.0,69.0659,69.1272,69.0591,69.1272,28300.0
2013-11-18 10:30:00,101.5,101.59,101.45,101.49,95700.0,69.1272,69.1885,69.0932,69.1204,95700.0
2013-11-18 10:35:00,101.49,101.58,101.45,101.47,49200.0,69.1204,69.1817,69.0932,69.1068,49200.0
2013-11-18 10:40:00,101.46,101.51,101.42,101.46,22500.0,69.1,69.134,69.0727,69.1,22500.0
2013-11-18 10:45:00,101.46,101.56,101.4,101.55,24100.0,69.1,69.1681,69.0591,69.1613,24100.0
2013-11-18 10:50:00,101.55,101.59,101.5,101.59,37200.0,69.1613,69.1885,69.1272,69.1885,37200.0
2013-11-18 10:55:00,101.59,101.71,101.59,101.67,32100.0,69.1885,69.2702,69.1885,69.243,32100.0
2013-11-18 11:00:00,101.69,101.75,101.65,101.7,26500.0,69.2566,69.2975,69.2294,69.2634,26500.0
2013-11-18 11:05:00,101.7,101.71,101.55,101.55,30600.0,69.2634,69.2702,69.1613,69.1613,30600.0
2013-11-18 11:10:00,101.53,101.64,101.52,101.55,55400.0,69.1477,69.2226,69.1408,69.1613,55400.0
2013-11-18 11:15:00,101.55,101.55,101.37,101.4,43700.0,69.1613,69.1613,69.0387,69.0591,43700.0
2013-11-18 11:20:00,101.4,101.44,101.4,101.44,16800.0,69.0591,69.0864,69.0591,69.0864,16800.0
2013-11-18 11:25:00,101.45,101.47,101.44,101.45,17500.0,69.0932,69.1068,69.0864,69.0932,17500.0
2013-11-18 11:30:00,101.45,101.48,101.44,101.46,24600.0,69.0932,69.1136,69.0864,69.1,24600.0
2013-11-18 11:35:00,101.46,101.49,101.44,101.44,19800.0,69.1,69.1204,69.0864,69.0864,19800.0
2013-11-18 11:40:00,101.44,101.47,101.41,101.46,29800.0,69.0864,69.1068,69.0659,69.1,29800.0
2013-11-18 11:45:00,101.46,101.47,101.37,101.37,33100.0,69.1,69.1068,69.0387,69.0387,33100.0
2013-11-18 11:50:00,101.37,101.49,101.36,101.39,64800.0,69.0387,69.1204,69.0319,69.0523,64800.0
2013-11-18 11:55:00,101.39,101.47,101.38,101.44,23100.0,69.0523,69.1068,69.0455,69.0864,23100.0
2013-11-18 12:00:00,101.45,101.61,101.45,101.61,24700.0,69.0932,69.2021,69.0932,69.2021,24700.0
2013-11-18 12:05:00,101.61,101.61,101.53,101.53,13600.0,69.2021,69.2021,69.1477,69.1477,13600.0
2013-11-18 12:10:00,101.52,101.52,101.45,101.51,16000.0,69.1408,69.1408,69.0932,69.134,16000.0
2013-11-18 12:15:00,101.53,101.59,101.52,101.59,9300.0,69.1477,69.1885,69.1408,69.1885,9300.0
2013-11-18 12:20:00,101.58,101.61,101.56,101.6,14500.0,69.1817,69.2021,69.1681,69.1953,14500.0
2013-11-18 12:25:00,101.59,101.6,101.52,101.54,13600.0,69.1885,69.1953,69.1408,69.1545,13600.0
2013-11-18 12:30:00,101.54,101.56,101.51,101.54,11600.0,69.1545,69.1681,69.134,69.1545,11600.0
2013-11-18 12:35:00,101.53,101.57,101.52,101.52,14200.0,69.1477,69.1749,69.1408,69.1408,14200.0
2013-11-18 12:40:00,101.52,101.53,101.49,101.49,8300.0,69.1408,69.1477,69.1204,69.1204,8300.0
2013-11-18 12:45:00,101.5,101.52,101.41,101.47,16700.0,69.1272,69.1408,69.0659,69.1068,16700.0
2013-11-18 12:50:00,101.47,101.51,101.45,101.5,13500.0,69.1068,69.134,69.0932,69.1272,13500.0
2013-11-18 12:55:00,101.5,101.51,101.47,101.48,8600.0,69.1272,69.134,69.1068,69.1136,8600.0
2013-11-18 13:00:00,101.48,101.57,101.48,101.57,18700.0,69.1136,69.1749,69.1136,69.1749,18700.0
2013-11-18 13:05:00,101.56,101.57,101.5,101.5,11700.0,69.1681,69.1749,69.1272,69.1272,11700.0
2013-11-18 13:10:00,101.5,101.61,101.5,101.56,21600.0,69.1272,69.2021,69.1272,69.1681,21600.0
2013-11-18 13:15:00,101.57,101.6,101.56,101.6,8100.0,69.1749,69.1953,69.1681,69.1953,8100.0
2013-11-18 13:20:00,101.6,101.61,101.55,101.56,45000.0,69.1953,69.2021,69.1613,69.1681,45000.0
2013-11-18 13:25:00,101.55,101.57,101.54,101.55,23400.0,69.1613,69.1749,69.1545,69.1613,23400.0
2013-11-18 13:30:00,101.55,101.56,101.51,101.52,15700.0,69.1613,69.1681,69.134,69.1408,15700.0
2013-11-18 13:35:00,101.52,101.54,101.51,101.53,13600.0,69.1408,69.1545,69.134,69.1477,13600.0
2013-11-18 13:40:00,101.53,101.53,101.47,101.47,15000.0,69.1477,69.1477,69.1068,69.1068,15000.0
2013-11-18 13:45:00,101.46,101.46,101.41,101.41,20100.0,69.1,69.1,69.0659,69.0659,20100.0
2013-11-18 13:50:00,101.4,101.42,101.4,101.42,13700.0,69.0591,69.0727,69.0591,69.0727,13700.0
2013-11-18 13:55:00,101.42,101.49,101.41,101.49,25000.0,69.0727,69.1204,69.0659,69.1204,25000.0
2013-11-18 14:00:00,101.49,101.61,101.48,101.6,26800.0,69.1204,69.2021,69.1136,69.1953,26800.0
2013-11-18 14:05:00,101.59,101.61,101.57,101.58,46100.0,69.1885,69.2021,69.1749,69.1817,46100.0
2013-11-18 14:10:00,101.58,101.61,101.57,101.59,27400.0,69.1817,69.2021,69.1749,69.1885,27400.0
2013-11-18 14:15:00,101.58,101.66,101.58,101.65,32300.0,69.1817,69.2362,69.1817,69.2294,32300.0
2013-11-18 14:20:00,101.66,101.66,101.56,101.56,19400.0,69.2362,69.2362,69.1681,69.1681,19400.0
2013-11-18 14:25:00,101.56,101.73,101.55,101.72,25900.0,69.1681,69.2839,69.1613,69.2771,25900.0
2013-11-18 14:30:00,101.72,101.72,101.62,101.65,17900.0,69.2771,69.2771,69.2089,69.2294,17900.0
2013-11-18 14:35:00,101.65,101.65,101.59,101.59,10400.0,69.2294,69.2294,69.1885,69.1885,10400.0
2013-11-18 14:40:00,101.58,101.58,101.45,101.47,15400.0,69.1817,69.1817,69.0932,69.1068,15400.0
2013-11-18 14:45:00,101.47,101.49,101.46,101.47,18200.0,69.1068,69.1204,69.1,69.1068,18200.0
2013-11-18 14:50:00,101.46,101.55,101.46,101.52,16300.0,69.1,69.1613,69.1,69.1408,16300.0
2013-11-18 14:55:00,101.52,101.52,101.46,101.48,17600.0,69.1408,69.1408,69.1,69.1136,17600.0
2013-11-18 15:00:00,101.48,101.5,101.43,101.44,36300.0,69.1136,69.1272,69.0795,69.0864,36300.0
2013-11-18 15:05:00,101.45,101.5,101.38,101.38,60000.0,69.0932,69.1272,69.0455,69.0455,60000.0
2013-11-18 15:10:00,101.37,101.38,101.25,101.3,29500.0,69.0387,69.0455,68.957,68.991,29500.0
2013-11-18 15:15:00,101.3,101.39,101.26,101.34,30800.0,68.991,69.0523,68.9638,69.0182,30800.0
2013-11-18 15:20:00,101.35,101.35,101.23,101.23,24600.0,69.0251,69.0251,68.9433,68.9433,24600.0
2013-11-18 15:25:00,101.23,101.23,101.12,101.22,29600.0,68.9433,68.9433,68.8684,68.9365,29600.0
2013-11-18 15:30:00,101.22,101.22,101.13,101.18,25200.0,68.9365,68.9365,68.8752,68.9093,25200.0
2013-11-18 15:35:00,101.18,101.29,101.17,101.29,37600.0,68.9093,68.9842,68.9025,68.9842,37600.0
2013-11-18 15:40:00,101.29,101.34,101.24,101.32,45500.0,68.9842,69.0182,68.9501,69.0046,45500.0
2013-11-18 15:45:00,101.32,101.32,101.23,101.26,28800.0,69.0046,69.0046,68.9433,68.9638,28800.0
2013-11-18 15:50:00,101.26,101.29,101.15,101.17,38300.0,68.9638,68.9842,68.8888,68.9025,38300.0
2013-11-18 15:55:00,101.17,101.31,101.16,101.3,73000.0,68.9025,68.9978,68.8957,68.991,73000.0
2013-11-19 09:30:00,101.18,101.29,101.06,101.13,70900.0,68.9093,68.9842,68.8276,68.8752,70900.0
2013-11-19 09:35:00,101.13,101.36,101.09,101.18,22300.0,68.8752,69.0319,68.848,68.9093,22300.0
2013-11-19 09:40:00,101.13,101.13,101.02,101.06,17500.0,68.8752,68.8752,68.8003,68.8276,17500.0
2013-11-19 09:45:00,101.06,101.06,100.6,100.67,62200.0,68.8276,68.8276,68.5143,68.5619,62200.0
2013-11-19 09:50:00,100.63,101.01,100.62,101.01,73500.0,68.5347,68.7935,68.5279,68.7935,73500.0
2013-11-19 09:55:00,101.03,101.13,100.95,101.0,21600.0,68.8071,68.8752,68.7526,68.7867,21600.0
2013-11-19 10:00:00,101.01,101.09,100.98,101.04,43600.0,68.7935,68.848,68.7731,68.8139,43600.0
2013-11-19 10:05:00,101.04,101.11,100.95,101.01,102500.0,68.8139,68.8616,68.7526,68.7935,102500.0
2013-11-19 10:10:00,100.98,101.08,100.93,101.04,60900.0,68.7731,68.8412,68.739,68.8139,60900.0
2013-11-19 10:15:00,101.05,101.05,100.83,100.88,83000.0,68.8207,68.8207,68.6709,68.705,83000.0
2013-11-19 10:20:00,100.87,100.91,100.8,100.88,38800.0,68.6982,68.7254,68.6505,68.705,38800.0
2013-11-19 10:25:00,100.88,100.93,100.79,100.81,16600.0,68.705,68.739,68.6437,68.6573,16600.0
2013-11-19 10:30:00,100.81,101.0,100.81,100.99,14700.0,68.6573,68.7867,68.6573,68.7799,14700.0
2013-11-19 10:35:00,100.99,101.04,100.96,101.02,19700.0,68.7799,68.8139,68.7594,68.8003,19700.0
2013-11-19 10:40:00,101.02,101.11,101.0,101.07,23100.0,68.8003,68.8616,68.7867,68.8344,23100.0
2013-11-19 10:45:00,101.05,101.11,100.98,100.98,20400.0,68.8207,68.8616,68.7731,68.7731,20400.0
2013-11-19 10:50:00,100.99,101.07,100.99,101.07,9700.0,68.7799,68.8344,68.7799,68.8344,9700.0
2013-11-19 10:55:00,101.09,101.11,101.01,101.03,21500.0,68.848,68.8616,68.7935,68.8071,21500.0
2013-11-19 11:00:00,101.04,101.1,100.99,100.99,12000.0,68.8139,68.8548,68.7799,68.7799,12000.0
2013-11-19 11:05:00,101.0,101.05,100.96,100.98,18800.0,68.7867,68.8207,68.7594,68.7731,18800.0
2013-11-19 11:10:00,100.98,101.0,100.89,100.93,15500.0,68.7731,68.7867,68.7118,68.739,15500.0
2013-11-19 11:15:00,100.93,100.93,100.88,100.9,22100.0,68.739,68.739,68.705,68.7186,22100.0
2013-11-19 11:20:00,100.89,100.94,100.88,100.9,23900.0,68.7118,68.7458,68.705,68.7186,23900.0
2013-11-19 11:25:00,100.9,100.98,100.9,100.98,23600.0,68.7186,68.7731,68.7186,68.7731,23600.0
2013-11-19 11:30:00,100.97,100.99,100.94,100.96,15200.0,68.7663,68.7799,68.7458,68.7594,15200.0
2013-11-19 11:35:00,100.97,100.99,100.93,100.94,17600.0,68.7663,68.7799,68.739,68.7458,17600.0
2013-11-19 11:40:00,100.94,100.95,100.82,100.88,20100.0,68.7458,68.7526,68.6641,68.705,20100.0
2013-11-19 11:45:00,100.88,100.93,100.85,100.91,18300.0,68.705,68.739,68.6845,68.7254,18300.0
2013-11-19 11:50:00,100.91,100.99,100.9,100.98,10900.0,68.7254,68.7799,68.7186,68.7731,10900.0
2013-11-19 11:55:00,100.98,100.99,100.92,100.94,8800.0,68.7731,68.7799,68.7322,68.7458,8800.0
2013-11-19 12:00:00,100.94,101.03,100.93,101.03,16500.0,68.7458,68.8071,68.739,68.8071,16500.0
2013-11-19 12:05:00,101.03,101.11,101.03,101.08,16400.0,68.8071,68.8616,68.8071,68.8412,16400.0
2013-11-19 12:10:00,101.08,101.09,101.05,101.07,12100.0,68.8412,68.848,68.8207,68.8344,12100.0
2013-11-19 12:15:00,101.07,101.11,101.06,101.08,10100.0,68.8344,68.8616,68.8276,68.8412,10100.0
2013-11-19 12:20:00,101.09,101.13,101.04,101.12,21200.0,68.848,68.8752,68.8139,68.8684,21200.0
2013-11-19 12:25:00,101.13,101.16,101.09,101.09,16800.0,68.8752,68.8957,68.848,68.848,16800.0
2013-11-19 12:30:00,101.08,101.1,101.01,101.05,36100.0,68.8412,68.8548,68.7935,68.8207,36100.0
2013-11-19 12:35:00,101.06,101.09,101.04,101.04,8600.0,68.8276,68.848,68.8139,68.8139,8600.0
2013-11-19 12:40:00,101.03,101.03,100.97,101.01,12500.0,68.8071,68.8071,68.7663,68.7935,12500.0
2013-11-19 12:45:00,101.0,101.03,100.98,101.03,14700.0,68.7867,68.8071,68.7731,68.8071,14700.0
2013-11-19 12:50:00,101.03,101.03,100.95,100.95,16700.0,68.8071,68.8071,68.7526,68.7526,16700.0
2013-11-19 12:55:00,100.95,100.95,100.83,100.83,9700.0,68.7526,68.7526,68.6709,68.6709,9700.0
2013-11-19 13:00:00,100.83,100.85,100.8,100.84,13500.0,68.6709,68.6845,68.6505,68.6777,13500.0
2013-11-19 13:05:00,100.84,100.86,100.77,100.78,9900.0,68.6777,68.6913,68.63,68.6369,9900.0
2013-11-19 13:10:00,100.78,100.84,100.78,100.82,32300.0,68.6369,68.6777,68.6369,68.6641,32300.0
2013-11-19 13:15:00,100.84,100.95,100.84,100.92,10900.0,68.6777,68.7526,68.6777,68.7322,10900.0
2013-11-19 13:20:00,100.91,100.92,100.7,100.7,11200.0,68.7254,68.7322,68.5824,68.5824,11200.0
2013-11-19 13:25:00,100.7,100.78,100.68,100.71,13700.0,68.5824,68.6369,68.5688,68.5892,13700.0
2013-11-19 13:30:00,100.69,100.78,100.62,100.77,18400.0,68.5756,68.6369,68.5279,68.63,18400.0
2013-11-19 13:35:00,100.76,100.77,100.62,100.62,34000.0,68.6232,68.63,68.5279,68.5279,34000.0
2013-11-19 13:40:00,100.63,100.69,100.63,100.64,9800.0,68.5347,68.5756,68.5347,68.5415,9800.0
2013-11-19 13:45:00,100.64,100.68,100.58,100.61,24400.0,68.5415,68.5688,68.5006,68.5211,24400.0
2013-11-19 13:50:00,100.61,100.65,100.52,100.65,19600.0,68.5211,68.5483,68.4598,68.5483,19600.0
2013-11-19 13:55:00,100.63,100.66,100.54,100.55,27700.0,68.5347,68.5551,68.4734,68.4802,27700.0
2013-11-19 14:00:00,100.55,100.66,100.54,100.6,19200.0,68.4802,68.5551,68.4734,68.5143,19200.0
2013-11-19 14:05:00,100.61,100.64,100.51,100.53,43400.0,68.5211,68.5415,68.453,68.4666,43400.0
2013-11-19 14:10:00,100.52,100.62,100.5,100.59,21600.0,68.4598,68.5279,68.4462,68.5075,21600.0
2013-11-19 14:15:00,100.6,100.75,100.59,100.69,21600.0,68.5143,68.6164,68.5075,68.5756,21600.0
2013-11-19 14:20:00,100.69,100.7,100.57,100.58,61800.0,68.5756,68.5824,68.4938,68.5006,61800.0
2013-11-19 14:25:00,100.59,100.59,100.52,100.53,11100.0,68.5075,68.5075,68.4598,68.4666,11100.0
2013-11-19 14:30:00,100.54,100.7,100.54,100.7,17000.0,68.4734,68.5824,68.4734,68.5824,17000.0
2013-11-19 14:35:00,100.69,100.84,100.69,100.82,25600.0,68.5756,68.6777,68.5756,68.6641,25600.0
2013-11-19 14:40:00,100.81,100.86,100.8,100.83,38500.0,68.6573,68.6913,68.6505,68.6709,38500.0
2013-11-19 14:45:00,100.84,100.88,100.82,100.84,214400.0,68.6777,68.705,68.6641,68.6777,214400.0
2013-11-19 14:50:00,100.84,100.85,100.8,100.83,25300.0,68.6777,68.6845,68.6505,68.6709,25300.0
2013-11-19 14:55:00,100.82,100.85,100.79,100.79,18500.0,68.6641,68.6845,68.6437,68.6437,18500.0
2013-11-19 15:00:00,100.8,100.85,100.8,100.81,26200.0,68.6505,68.6845,68.6505,68.6573,26200.0
2013-11-19 15:05:00,100.81,100.85,100.81,100.84,28200.0,68.6573,68.6845,68.6573,68.6777,28200.0
2013-11-19 15:10:00,100.84,100.84,100.8,100.82,35000.0,68.6777,68.6777,68.6505,68.6641,35000.0
2013-11-19 15:15:00,100.82,100.87,100.81,100.84,36600.0,68.6641,68.6982,68.6573,68.6777,36600.0
2013-11-19 15:20:00,100.84,100.84,100.78,100.84,35600.0,68.6777,68.6777,68.6369,68.6777,35600.0
2013-11-19 15:25:00,100.84,100.86,100.8,100.81,22600.0,68.6777,68.6913,68.6505,68.6573,22600.0
2013-11-19 15:30:00,100.82,100.85,100.72,100.73,35200.0,68.6641,68.6845,68.596,68.6028,35200.0
2013-11-19 15:35:00,100.73,100.77,100.67,100.67,39200.0,68.6028,68.63,68.5619,68.5619,39200.0
2013-11-19 15:40:00,100.67,100.68,100.62,100.64,34800.0,68.5619,68.5688,68.5279,68.5415,34800.0
2013-11-19 15:45:00,100.65,100.68,100.62,100.66,35400.0,68.5483,68.5688,68.5279,68.5551,35400.0
2013-11-19 15:50:00,100.67,100.76,100.65,100.66,58200.0,68.5619,68.6232,68.5483,68.5551,58200.0
2013-11-19 15:55:00,100.66,100.75,100.65,100.71,73400.0,68.5551,68.6164,68.5483,68.5892,73400.0
2013-11-20 09:30:00,100.84,100.93,100.51,100.66,60700.0,68.6777,68.739,68.453,68.5551,60700.0
2013-11-20 09:35:00,100.68,100.94,100.65,100.69,23100.0,68.5688,68.7458,68.5483,68.5756,23100.0
2013-11-20 09:40:00,100.71,100.79,100.64,100.74,19400.0,68.5892,68.6437,68.5415,68.6096,19400.0
2013-11-20 09:45:00,100.71,100.8,100.61,100.75,20400.0,68.5892,68.6505,68.5211,68.6164,20400.0
2013-11-20 09:50:00,100.73,100.73,100.46,100.51,16800.0,68.6028,68.6028,68.4189,68.453,16800.0
2013-11-20 09:55:00,100.5,100.75,100.48,100.63,23400.0,68.4462,68.6164,68.4325,68.5347,23400.0
2013-11-20 10:00:00,100.66,100.66,100.55,100.66,19400.0,68.5551,68.5551,68.4802,68.5551,19400.0
2013-11-20 10:05:00,100.66,100.71,100.24,100.34,127600.0,68.5551,68.5892,68.2691,68.3372,127600.0
2013-11-20 10:10:00,100.34,100.54,100.34,100.49,29300.0,68.3372,68.4734,68.3372,68.4394,29300.0
2013-11-20 10:15:00,100.5,100.54,100.42,100.49,52500.0,68.4462,68.4734,68.3917,68.4394,52500.0
2013-11-20 10:20:00,100.48,100.63,100.42,100.62,74100.0,68.4325,68.5347,68.3917,68.5279,74100.0
2013-11-20 10:25:00,100.62,100.66,100.41,100.44,50800.0,68.5279,68.5551,68.3849,68.4053,50800.0
2013-11-20 10:30:00,100.43,100.56,100.43,100.5,21000.0,68.3985,68.487,68.3985,68.4462,21000.0
2013-11-20 10:35:00,100.44,100.46,100.34,100.45,30400.0,68.4053,68.4189,68.3372,68.4121,30400.0
2013-11-20 10:40:00,100.42,100.43,100.28,100.33,24500.0,68.3917,68.3985,68.2963,68.3304,24500.0
2013-11-20 10:45:00,100.41,100.42,100.34,100.37,23400.0,68.3849,68.3917,68.3372,68.3576,23400.0
2013-11-20 10:50:00,100.39,100.4,100.28,100.37,21000.0,68.3712,68.3781,68.2963,68.3576,21000.0
2013-11-20 10:55:00,100.37,100.39,100.33,100.36,14900.0,68.3576,68.3712,68.3304,68.3508,14900.0
2013-11-20 11:00:00,100.37,100.37,100.25,100.31,41000.0,68.3576,68.3576,68.2759,68.3168,41000.0
2013-11-20 11:05:00,100.32,100.59,100.24,100.51,114700.0,68.3236,68.5075,68.2691,68.453,114700.0
2013-11-20 11:10:00,100.51,100.54,100.47,100.52,14800.0,68.453,68.4734,68.4257,68.4598,14800.0
2013-11-20 11:15:00,100.53,100.54,100.41,100.45,7600.0,68.4666,68.4734,68.3849,68.4121,7600.0
2013-11-20 11:20:00,100.47,100.5,100.44,100.5,11500.0,68.4257,68.4462,68.4053,68.4462,11500.0
2013-11-20 11:25:00,100.5,100.55,100.48,100.54,8800.0,68.4462,68.4802,68.4325,68.4734,8800.0
2013-11-20 11:30:00,100.51,100.59,100.51,100.53,11900.0,68.453,68.5075,68.453,68.4666,11900.0
2013-11-20 11:35:00,100.54,100.59,100.46,100.48,44900.0,68.4734,68.5075,68.4189,68.4325,44900.0
2013-11-20 11:40:00,100.48,100.55,100.48,100.51,6300.0,68.4325,68.4802,68.4325,68.453,6300.0
2013-11-20 11:45:00,100.51,100.52,100.46,100.51,10500.0,68.453,68.4598,68.4189,68.453,10500.0
2013-11-20 11:50:00,100.54,100.59,100.53,100.59,6400.0,68.4734,68.5075,68.4666,68.5075,6400.0
2013-11-20 11:55:00,100.61,100.61,100.55,100.57,10300.0,68.5211,68.5211,68.4802,68.4938,10300.0
2013-11-20 12:00:00,100.58,100.61,100.56,100.58,5200.0,68.5006,68.5211,68.487,68.5006,5200.0
2013-11-20 12:05:00,100.59,100.63,100.57,100.6,5000.0,68.5075,68.5347,68.4938,68.5143,5000.0
2013-11-20 12:10:00,100.55,100.62,100.55,100.62,4200.0,68.4802,68.5279,68.4802,68.5279,4200.0
2013-11-20 12:15:00,100.63,100.64,100.57,100.58,6800.0,68.5347,68.5415,68.4938,68.5006,6800.0
2013-11-20 12:20:00,100.58,100.62,100.58,100.6,3200.0,68.5006,68.5279,68.5006,68.5143,3200.0
2013-11-20 12:25:00,100.61,100.65,100.57,100.58,12600.0,68.5211,68.5483,68.4938,68.5006,12600.0
2013-11-20 12:30:00,100.59,100.62,100.57,100.62,6700.0,68.5075,68.5279,68.4938,68.5279,6700.0
2013-11-20 12:35:00,100.62,100.72,100.62,100.68,9000.0,68.5279,68.596,68.5279,68.5688,9000.0
2013-11-20 12:40:00,100.67,100.71,100.64,100.71,5300.0,68.5619,68.5892,68.5415,68.5892,5300.0
2013-11-20 12:45:00,100.71,100.75,100.7,100.73,10900.0,68.5892,68.6164,68.5824,68.6028,10900.0
2013-11-20 12:50:00,100.73,100.73,100.7,100.73,5900.0,68.6028,68.6028,68.5824,68.6028,5900.0
2013-11-20 12:55:00,100.74,100.78,100.74,100.77,8700.0,68.6096,68.6369,68.6096,68.63,8700.0
2013-11-20 13:00:00,100.78,100.79,100.73,100.77,11400.0,68.6369,68.6437,68.6028,68.63,11400.0
2013-11-20 13:05:00,100.79,100.79,100.74,100.74,6800.0,68.6437,68.6437,68.6096,68.6096,6800.0
2013-11-20 13:10:00,100.73,100.75,100.7,100.75,9700.0,68.6028,68.6164,68.5824,68.6164,9700.0
2013-11-20 13:15:00,100.74,100.75,100.7,100.72,9600.0,68.6096,68.6164,68.5824,68.596,9600.0
2013-11-20 13:20:00,100.74,100.78,100.74,100.76,16300.0,68.6096,68.6369,68.6096,68.6232,16300.0
2013-11-20 13:25:00,100.76,100.76,100.72,100.75,12000.0,68.6232,68.6232,68.596,68.6164,12000.0
2013-11-20 13:30:00,100.75,100.76,100.65,100.67,13500.0,68.6164,68.6232,68.5483,68.5619,13500.0
2013-11-20 13:35:00,100.66,100.67,100.61,100.63,8900.0,68.5551,68.5619,68.5211,68.5347,8900.0
2013-11-20 13:40:00,100.65,100.75,100.65,100.72,9300.0,68.5483,68.6164,68.5483,68.596,9300.0
2013-11-20 13:45:00,100.73,100.78,100.73,100.75,7900.0,68.6028,68.6369,68.6028,68.6164,7900.0
2013-11-20 13:50:00,100.75,100.78,100.72,100.73,16000.0,68.6164,68.6369,68.596,68.6028,16000.0
2013-11-20 13:55:00,100.73,100.75,100.68,100.73,13000.0,68.6028,68.6164,68.5688,68.6028,13000.0
2013-11-20 14:00:00,100.72,100.72,100.46,100.58,34400.0,68.596,68.596,68.4189,68.5006,34400.0
2013-11-20 14:05:00,100.56,100.59,100.41,100.5,16700.0,68.487,68.5075,68.3849,68.4462,16700.0
2013-11-20 14:10:00,100.5,100.51,100.28,100.34,14100.0,68.4462,68.453,68.2963,68.3372,14100.0
2013-11-20 14:15:00,100.34,100.57,100.32,100.57,19100.0,68.3372,68.4938,68.3236,68.4938,19100.0
2013-11-20 14:20:00,100.59,100.62,100.48,100.62,25100.0,68.5075,68.5279,68.4325,68.5279,25100.0
2013-11-20 14:25:00,100.62,100.63,100.54,100.57,15100.0,68.5279,68.5347,68.4734,68.4938,15100.0
2013-11-20 14:30:00,100.57,100.59,100.48,100.5,21800.0,68.4938,68.5075,68.4325,68.4462,21800.0
2013-11-20 14:35:00,100.5,100.51,100.36,100.38,19200.0,68.4462,68.453,68.3508,68.3644,19200.0
2013-11-20 14:40:00,100.37,100.37,100.28,100.33,16100.0,68.3576,68.3576,68.2963,68.3304,16100.0
2013-11-20 14:45:00,100.31,100.47,100.27,100.47,15400.0,68.3168,68.4257,68.2895,68.4257,15400.0
2013-11-20 14:50:00,100.45,100.45,100.3,100.36,9700.0,68.4121,68.4121,68.31,68.3508,9700.0
2013-11-20 14:55:00,100.36,100.36,100.26,100.33,11800.0,68.3508,68.3508,68.2827,68.3304,11800.0
2013-11-20 15:00:00,100.32,100.32,100.22,100.23,39800.0,68.3236,68.3236,68.2555,68.2623,39800.0
2013-11-20 15:05:00,100.21,100.25,100.14,100.15,37100.0,68.2487,68.2759,68.201,68.2078,37100.0
2013-11-20 15:10:00,100.16,100.27,100.14,100.19,15700.0,68.2146,68.2895,68.201,68.235,15700.0
2013-11-20 15:15:00,100.21,100.25,100.2,100.23,14400.0,68.2487,68.2759,68.2418,68.2623,14400.0
2013-11-20 15:20:00,100.22,100.29,100.17,100.2,20000.0,68.2555,68.3031,68.2214,68.2418,20000.0
2013-11-20 15:25:00,100.19,100.29,100.18,100.26,17400.0,68.235,68.3031,68.2282,68.2827,17400.0
2013-11-20 15:30:00,100.25,100.25,100.11,100.12,39500.0,68.2759,68.2759,68.1806,68.1874,39500.0
2013-11-20 15:35:00,100.13,100.21,100.11,100.21,39900.0,68.1942,68.2487,68.1806,68.2487,39900.0
2013-11-20 15:40:00,100.21,100.29,100.17,100.17,39300.0,68.2487,68.3031,68.2214,68.2214,39300.0
2013-11-20 15:45:00,100.18,100.2,100.12,100.19,57200.0,68.2282,68.2418,68.1874,68.235,57200.0
2013-11-20 15:50:00,100.18,100.21,100.12,100.12,64300.0,68.2282,68.2487,68.1874,68.1874,64300.0
2013-11-20 15:55:00,100.13,100.21,100.11,100.14,143900.0,68.1942,68.2487,68.1806,68.201,143900.0
2013-11-21 09:30:00,100.36,100.81,100.3,100.52,54000.0,68.3508,68.6573,68.31,68.4598,54000.0
2013-11-21 09:35:00,100.51,100.51,100.23,100.23,45700.0,68.453,68.453,68.2623,68.2623,45700.0
2013-11-21 09:40:00,100.24,100.5,100.2,100.43,86500.0,68.2691,68.4462,68.2418,68.3985,86500.0
2013-11-21 09:45:00,100.44,100.52,100.41,100.5,9900.0,68.4053,68.4598,68.3849,68.4462,9900.0
2013-11-21 09:50:00,100.51,100.52,100.36,100.43,43200.0,68.453,68.4598,68.3508,68.3985,43200.0
2013-11-21 09:55:00,100.47,100.47,100.34,100.47,40200.0,68.4257,68.4257,68.3372,68.4257,40200.0
2013-11-21 10:00:00,100.46,100.5,100.33,100.33,14600.0,68.4189,68.4462,68.3304,68.3304,14600.0
2013-11-21 10:05:00,100.33,100.5,100.33,100.48,36200.0,68.3304,68.4462,68.3304,68.4325,36200.0
2013-11-21 10:10:00,100.47,100.5,100.38,100.46,50500.0,68.4257,68.4462,68.3644,68.4189,50500.0
2013-11-21 10:15:00,100.5,100.58,100.48,100.55,39400.0,68.4462,68.5006,68.4325,68.4802,39400.0
2013-11-21 10:20:00,100.55,100.72,100.55,100.66,19700.0,68.4802,68.596,68.4802,68.5551,19700.0
2013-11-21 10:25:00,100.68,100.8,100.64,100.76,15600.0,68.5688,68.6505,68.5415,68.6232,15600.0
2013-11-21 10:30:00,100.76,100.83,100.74,100.77,18500.0,68.6232,68.6709,68.6096,68.63,18500.0
2013-11-21 10:35:00,100.78,100.82,100.74,100.75,14400.0,68.6369,68.6641,68.6096,68.6164,14400.0
2013-11-21 10:40:00,100.75,100.79,100.72,100.76,32200.0,68.6164,68.6437,68.596,68.6232,32200.0
2013-11-21 10:45:00,100.75,100.81,100.72,100.77,26800.0,68.6164,68.6573,68.596,68.63,26800.0
2013-11-21 10:50:00,100.78,100.79,100.7,100.74,31700.0,68.6369,68.6437,68.5824,68.6096,31700.0
2013-11-21 10:55:00,100.73,100.8,100.73,100.79,78600.0,68.6028,68.6505,68.6028,68.6437,78600.0
2013-11-21 11:00:00,100.79,100.82,100.77,100.77,63000.0,68.6437,68.6641,68.63,68.63,63000.0
2013-11-21 11:05:00,100.77,100.79,100.7,100.71,26000.0,68.63,68.6437,68.5824,68.5892,26000.0
2013-11-21 11:10:00,100.72,100.83,100.71,100.83,38100.0,68.596,68.6709,68.5892,68.6709,38100.0
2013-11-21 11:15:00,100.82,100.86,100.77,100.81,20200.0,68.6641,68.6913,68.63,68.6573,20200.0
2013-11-21 11:20:00,100.82,100.82,100.7,100.72,22000.0,68.6641,68.6641,68.5824,68.596,22000.0
2013-11-21 11:25:00,100.72,100.74,100.7,100.71,14200.0,68.596,68.6096,68.5824,68.5892,14200.0
2013-11-21 11:30:00,100.72,100.75,100.66,100.67,19200.0,68.596,68.6164,68.5551,68.5619,19200.0
2013-11-21 11:35:00,100.65,100.68,100.62,100.67,20800.0,68.5483,68.5688,68.5279,68.5619,20800.0
2013-11-21 11:40:00,100.66,100.74,100.61,100.73,24200.0,68.5551,68.6096,68.5211,68.6028,24200.0
2013-11-21 11:45:00,100.72,100.74,100.7,100.73,12900.0,68.596,68.6096,68.5824,68.6028,12900.0
2013-11-21 11:50:00,100.73,100.76,100.69,100.73,20400.0,68.6028,68.6232,68.5756,68.6028,20400.0
2013-11-21 11:55:00,100.73,100.84,100.73,100.78,15800.0,68.6028,68.6777,68.6028,68.6369,15800.0
2013-11-21 12:00:00,100.78,100.87,100.78,100.86,12200.0,68.6369,68.6982,68.6369,68.6913,12200.0
2013-11-21 12:05:00,100.86,100.92,100.85,100.91,10300.0,68.6913,68.7322,68.6845,68.7254,10300.0
2013-11-21 12:10:00,100.92,100.94,100.86,100.9,11800.0,68.7322,68.7458,68.6913,68.7186,11800.0
2013-11-21 12:15:00,100.9,100.95,100.87,100.94,16400.0,68.7186,68.7526,68.6982,68.7458,16400.0
2013-11-21 12:20:00,100.94,101.0,100.93,100.98,10200.0,68.7458,68.7867,68.739,68.7731,10200.0
2013-11-21 12:25:00,100.99,100.99,100.95,100.97,16000.0,68.7799,68.7799,68.7526,68.7663,16000.0
2013-11-21 12:30:00,100.99,100.99,100.94,100.98,7600.0,68.7799,68.7799,68.7458,68.7731,7600.0
2013-11-21 12:35:00,100.99,101.0,100.95,100.99,8300.0,68.7799,68.7867,68.7526,68.7799,8300.0
2013-11-21 12:40:00,100.99,100.99,100.96,100.96,6000.0,68.7799,68.7799,68.7594,68.7594,6000.0
2013-11-21 12:45:00,100.95,100.96,100.88,100.89,11400.0,68.7526,68.7594,68.705,68.7118,11400.0
2013-11-21 12:50:00,100.87,100.87,100.78,100.79,6000.0,68.6982,68.6982,68.6369,68.6437,6000.0
2013-11-21 12:55:00,100.8,100.8,100.71,100.73,9300.0,68.6505,68.6505,68.5892,68.6028,9300.0
2013-11-21 13:00:00,100.73,100.78,100.72,100.76,4100.0,68.6028,68.6369,68.596,68.6232,4100.0
2013-11-21 13:05:00,100.76,100.76,100.69,100.72,7800.0,68.6232,68.6232,68.5756,68.596,7800.0
2013-11-21 13:10:00,100.73,100.78,100.71,100.76,10000.0,68.6028,68.6369,68.5892,68.6232,10000.0
2013-11-21 13:15:00,100.75,100.8,100.72,100.8,6100.0,68.6164,68.6505,68.596,68.6505,6100.0
2013-11-21 13:20:00,100.8,100.85,100.8,100.85,7200.0,68.6505,68.6845,68.6505,68.6845,7200.0
2013-11-21 13:25:00,100.85,100.89,100.85,100.88,4200.0,68.6845,68.7118,68.6845,68.705,4200.0
2013-11-21 13:30:00,100.88,100.96,100.88,100.96,10200.0,68.705,68.7594,68.705,68.7594,10200.0
2013-11-21 13:35:00,100.95,100.95,100.91,100.94,4800.0,68.7526,68.7526,68.7254,68.7458,4800.0
2013-11-21 13:40:00,100.95,101.06,100.93,101.06,15500.0,68.7526,68.8276,68.739,68.8276,15500.0
2013-11-21 13:45:00,101.07,101.1,101.05,101.1,13700.0,68.8344,68.8548,68.8207,68.8548,13700.0
2013-11-21 13:50:00,101.09,101.12,101.08,101.09,10900.0,68.848,68.8684,68.8412,68.848,10900.0
2013-11-21 13:55:00,101.09,101.09,101.02,101.05,15400.0,68.848,68.848,68.8003,68.8207,15400.0
2013-11-21 14:00:00,101.06,101.09,101.02,101.04,12000.0,68.8276,68.848,68.8003,68.8139,12000.0
2013-11-21 14:05:00,101.05,101.08,101.01,101.03,10200.0,68.8207,68.8412,68.7935,68.8071,10200.0
2013-11-21 14:10:00,101.04,101.08,101.03,101.05,12300.0,68.8139,68.8412,68.8071,68.8207,12300.0
2013-11-21 14:15:00,101.05,101.1,101.04,101.1,9400.0,68.8207,68.8548,68.8139,68.8548,9400.0
2013-11-21 14:20:00,101.1,101.14,101.1,101.13,12100.0,68.8548,68.882,68.8548,68.8752,12100.0
2013-11-21 14:25:00,101.13,101.16,101.1,101.1,7800.0,68.8752,68.8957,68.8548,68.8548,7800.0
2013-11-21 14:30:00,101.1,101.11,101.03,101.05,24300.0,68.8548,68.8616,68.8071,68.8207,24300.0
2013-11-21 14:35:00,101.03,101.08,101.02,101.07,11400.0,68.8071,68.8412,68.8003,68.8344,11400.0
2013-11-21 14:40:00,101.06,101.21,101.06,101.2,13500.0,68.8276,68.9297,68.8276,68.9229,13500.0
2013-11-21 14:45:00,101.2,101.2,101.08,101.1,10300.0,68.9229,68.9229,68.8412,68.8548,10300.0
2013-11-21 14:50:00,101.12,101.18,101.12,101.17,21100.0,68.8684,68.9093,68.8684,68.9025,21100.0
2013-11-21 14:55:00,101.17,101.2,101.16,101.16,15300.0,68.9025,68.9229,68.8957,68.8957,15300.0
2013-11-21 15:00:00,101.17,101.18,101.14,101.18,13100.0,68.9025,68.9093,68.882,68.9093,13100.0
2013-11-21 15:05:00,101.19,101.2,101.14,101.18,13400.0,68.9161,68.9229,68.882,68.9093,13400.0
2013-11-21 15:10:00,101.18,101.21,101.16,101.2,38800.0,68.9093,68.9297,68.8957,68.9229,38800.0
2013-11-21 15:15:00,101.19,101.27,101.18,101.24,22200.0,68.9161,68.9706,68.9093,68.9501,22200.0
2013-11-21 15:20:00,101.23,101.25,101.2,101.25,14800.0,68.9433,68.957,68.9229,68.957,14800.0
2013-11-21 15:25:00,101.25,101.26,101.17,101.22,37300.0,68.957,68.9638,68.9025,68.9365,37300.0
2013-11-21 15:30:00,101.22,101.24,101.15,101.15,38100.0,68.9365,68.9501,68.8888,68.8888,38100.0
2013-11-21 15:35:00,101.15,101.17,101.08,101.11,26900.0,68.8888,68.9025,68.8412,68.8616,26900.0
2013-11-21 15:40:00,101.1,101.16,101.08,101.15,40400.0,68.8548,68.8957,68.8412,68.8888,40400.0
2013-11-21 15:45:00,101.14,101.19,101.09,101.15,64000.0,68.882,68.9161,68.848,68.8888,64000.0
2013-11-21 15:50:00,101.15,101.16,101.06,101.13,91900.0,68.8888,68.8957,68.8276,68.8752,91900.0
2013-11-21 15:55:00,101.13,101.21,101.08,101.12,206100.0,68.8752,68.9297,68.8412,68.8684,206100.0
2013-11-22 09:30:00,101.44,101.44,100.86,101.0,53100.0,69.0864,69.0864,68.6913,68.7867,53100.0
2013-11-22 09:35:00,100.98,101.36,100.97,101.17,25500.0,68.7731,69.0319,68.7663,68.9025,25500.0
2013-11-22 09:40:00,101.17,101.19,101.0,101.09,13900.0,68.9025,68.9161,68.7867,68.848,13900.0
2013-11-22 09:45:00,101.12,101.2,101.01,101.12,37800.0,68.8684,68.9229,68.7935,68.8684,37800.0
2013-11-22 09:50:00,101.11,101.18,101.09,101.12,14200.0,68.8616,68.9093,68.848,68.8684,14200.0
2013-11-22 09:55:00,101.16,101.17,101.08,101.1,6600.0,68.8957,68.9025,68.8412,68.8548,6600.0
2013-11-22 10:00:00,101.07,101.21,101.07,101.16,10400.0,68.8344,68.9297,68.8344,68.8957,10400.0
2013-11-22 10:05:00,101.17,101.24,101.16,101.21,14300.0,68.9025,68.9501,68.8957,68.9297,14300.0
2013-11-22 10:10:00,101.23,101.36,101.21,101.31,29500.0,68.9433,69.0319,68.9297,68.9978,29500.0
2013-11-22 10:15:00,101.31,101.4,101.26,101.29,17800.0,68.9978,69.0591,68.9638,68.9842,17800.0
2013-11-22 10:20:00,101.28,101.3,101.12,101.13,30500.0,68.9774,68.991,68.8684,68.8752,30500.0
2013-11-22 10:25:00,101.13,101.16,100.97,101.02,17000.0,68.8752,68.8957,68.7663,68.8003,17000.0
2013-11-22 10:30:00,101.0,101.16,101.0,101.14,19300.0,68.7867,68.8957,68.7867,68.882,19300.0
2013-11-22 10:35:00,101.14,101.2,101.09,101.18,16300.0,68.882,68.9229,68.848,68.9093,16300.0
2013-11-22 10:40:00,101.19,101.26,101.18,101.21,13100.0,68.9161,68.9638,68.9093,68.9297,13100.0
2013-11-22 10:45:00,101.21,101.28,101.2,101.21,16300.0,68.9297,68.9774,68.9229,68.9297,16300.0
2013-11-22 10:50:00,101.21,101.31,101.21,101.28,16300.0,68.9297,68.9978,68.9297,68.9774,16300.0
2013-11-22 10:55:00,101.29,101.31,101.28,101.31,10900.0,68.9842,68.9978,68.9774,68.9978,10900.0
2013-11-22 11:00:00,101.31,101.4,101.28,101.39,10000.0,68.9978,69.0591,68.9774,69.0523,10000.0
2013-11-22 11:05:00,101.4,101.44,101.37,101.41,24500.0,69.0591,69.0864,69.0387,69.0659,24500.0
2013-11-22 11:10:00,101.41,101.42,101.29,101.34,14600.0,69.0659,69.0727,68.9842,69.0182,14600.0
2013-11-22 11:15:00,101.34,101.34,101.22,101.23,33900.0,69.0182,69.0182,68.9365,68.9433,33900.0
2013-11-22 11:20:00,101.24,101.3,101.22,101.3,12200.0,68.9501,68.991,68.9365,68.991,12200.0
2013-11-22 11:25:00,101.28,101.32,101.27,101.28,11000.0,68.9774,69.0046,68.9706,68.9774,11000.0
2013-11-22 11:30:00,101.28,101.41,101.27,101.41,16900.0,68.9774,69.0659,68.9706,69.0659,16900.0
2013-11-22 11:35:00,101.4,101.4,101.31,101.34,14900.0,69.0591,69.0591,68.9978,69.0182,14900.0
2013-11-22 11:40:00,101.33,101.42,101.32,101.42,19400.0,69.0114,69.0727,69.0046,69.0727,19400.0
2013-11-22 11:45:00,101.42,101.46,101.39,101.45,14800.0,69.0727,69.1,69.0523,69.0932,14800.0
2013-11-22 11:50:00,101.45,101.46,101.41,101.44,12500.0,69.0932,69.1,69.0659,69.0864,12500.0
2013-11-22 11:55:00,101.43,101.61,101.43,101.59,21400.0,69.0795,69.2021,69.0795,69.1885,21400.0
2013-11-22 12:00:00,101.6,101.61,101.57,101.58,12200.0,69.1953,69.2021,69.1749,69.1817,12200.0
2013-11-22 12:05:00,101.59,101.62,101.57,101.6,11800.0,69.1885,69.2089,69.1749,69.1953,11800.0
2013-11-22 12:10:00,101.62,101.65,101.61,101.64,11300.0,69.2089,69.2294,69.2021,69.2226,11300.0
2013-11-22 12:15:00,101.64,101.68,101.61,101.67,8700.0,69.2226,69.2498,69.2021,69.243,8700.0
2013-11-22 12:20:00,101.67,101.75,101.67,101.72,19100.0,69.243,69.2975,69.243,69.2771,19100.0
2013-11-22 12:25:00,101.72,101.73,101.68,101.69,14600.0,69.2771,69.2839,69.2498,69.2566,14600.0
2013-11-22 12:30:00,101.7,101.7,101.63,101.67,13100.0,69.2634,69.2634,69.2158,69.243,13100.0
2013-11-22 12:35:00,101.67,101.69,101.64,101.66,10300.0,69.243,69.2566,69.2226,69.2362,10300.0
2013-11-22 12:40:00,101.67,101.7,101.64,101.69,9200.0,69.243,69.2634,69.2226,69.2566,9200.0
2013-11-22 12:45:00,101.68,101.68,101.62,101.64,14900.0,69.2498,69.2498,69.2089,69.2226,14900.0
2013-11-22 12:50:00,101.64,101.64,101.6,101.64,9200.0,69.2226,69.2226,69.1953,69.2226,9200.0
2013-11-22 12:55:00,101.63,101.72,101.63,101.69,7400.0,69.2158,69.2771,69.2158,69.2566,7400.0
2013-11-22 13:00:00,101.69,101.69,101.65,101.66,20300.0,69.2566,69.2566,69.2294,69.2362,20300.0
2013-11-22 13:05:00,101.66,101.74,101.66,101.72,21700.0,69.2362,69.2907,69.2362,69.2771,21700.0
2013-11-22 13:10:00,101.72,101.75,101.69,101.73,12900.0,69.2771,69.2975,69.2566,69.2839,12900.0
2013-11-22 13:15:00,101.72,101.73,101.62,101.7,27000.0,69.2771,69.2839,69.2089,69.2634,27000.0
2013-11-22 13:20:00,101.71,101.75,101.71,101.73,6900.0,69.2702,69.2975,69.2702,69.2839,6900.0
2013-11-22 13:25:00,101.73,101.79,101.73,101.76,20200.0,69.2839,69.3247,69.2839,69.3043,20200.0
2013-11-22 13:30:00,101.75,101.75,101.72,101.73,11200.0,69.2975,69.2975,69.2771,69.2839,11200.0
2013-11-22 13:35:00,101.74,101.75,101.71,101.75,10100.0,69.2907,69.2975,69.2702,69.2975,10100.0
2013-11-22 13:40:00,101.75,101.79,101.72,101.78,12300.0,69.2975,69.3247,69.2771,69.3179,12300.0
2013-11-22 13:45:00,101.79,101.79,101.73,101.75,7500.0,69.3247,69.3247,69.2839,69.2975,7500.0
2013-11-22 13:50:00,101.74,101.77,101.73,101.77,10500.0,69.2907,69.3111,69.2839,69.3111,10500.0
2013-11-22 13:55:00,101.78,101.79,101.75,101.78,20700.0,69.3179,69.3247,69.2975,69.3179,20700.0
2013-11-22 14:00:00,101.76,101.8,101.74,101.79,12800.0,69.3043,69.3315,69.2907,69.3247,12800.0
2013-11-22 14:05:00,101.79,101.93,101.78,101.93,31700.0,69.3247,69.4201,69.3179,69.4201,31700.0
2013-11-22 14:10:00,101.92,101.94,101.84,101.85,18500.0,69.4133,69.4269,69.3588,69.3656,18500.0
2013-11-22 14:15:00,101.84,101.89,101.83,101.89,21800.0,69.3588,69.3928,69.352,69.3928,21800.0
2013-11-22 14:20:00,101.88,101.93,101.87,101.93,17300.0,69.386,69.4201,69.3792,69.4201,17300.0
2013-11-22 14:25:00,101.91,101.95,101.87,101.88,29000.0,69.4065,69.4337,69.3792,69.386,29000.0
2013-11-22 14:30:00,101.9,101.9,101.83,101.83,18800.0,69.3996,69.3996,69.352,69.352,18800.0
2013-11-22 14:35:00,101.84,101.87,101.81,101.81,12800.0,69.3588,69.3792,69.3383,69.3383,12800.0
2013-11-22 14:40:00,101.81,101.87,101.81,101.87,14600.0,69.3383,69.3792,69.3383,69.3792,14600.0
2013-11-22 14:45:00,101.87,101.91,101.86,101.87,13500.0,69.3792,69.4065,69.3724,69.3792,13500.0
2013-11-22 14:50:00,101.87,101.89,101.85,101.87,10900.0,69.3792,69.3928,69.3656,69.3792,10900.0
2013-11-22 14:55:00,101.87,101.92,101.87,101.92,20200.0,69.3792,69.4133,69.3792,69.4133,20200.0
2013-11-22 15:00:00,101.92,101.93,101.88,101.92,25900.0,69.4133,69.4201,69.386,69.4133,25900.0
2013-11-22 15:05:00,101.91,101.92,101.88,101.9,22100.0,69.4065,69.4133,69.386,69.3996,22100.0
2013-11-22 15:10:00,101.89,101.9,101.86,101.88,29400.0,69.3928,69.3996,69.3724,69.386,29400.0
2013-11-22 15:15:00,101.87,101.9,101.85,101.86,24400.0,69.3792,69.3996,69.3656,69.3724,24400.0
2013-11-22 15:20:00,101.86,101.9,101.86,101.89,25200.0,69.3724,69.3996,69.3724,69.3928,25200.0
2013-11-22 15:25:00,101.88,101.89,101.84,101.87,37000.0,69.386,69.3928,69.3588,69.3792,37000.0
2013-11-22 15:30:00,101.86,101.9,101.84,101.9,33900.0,69.3724,69.3996,69.3588,69.3996,33900.0
2013-11-22 15:35:00,101.9,101.92,101.88,101.91,35600.0,69.3996,69.4133,69.386,69.4065,35600.0
2013-11-22 15:40:00,101.91,101.97,101.91,101.93,27600.0,69.4065,69.4473,69.4065,69.4201,27600.0
2013-11-22 15:45:00,101.92,101.96,101.86,101.89,48900.0,69.4133,69.4405,69.3724,69.3928,48900.0
2013-11-22 15:50:00,101.9,101.93,101.9,101.91,62300.0,69.3996,69.4201,69.3996,69.4065,62300.0
2013-11-22 15:55:00,101.91,102.0,101.88,101.98,234300.0,69.4065,69.4677,69.386,69.4541,234300.0
2013-11-25 09:30:00,102.2,102.2,102.07,102.19,51800.0,69.604,69.604,69.5154,69.5971,51800.0
2013-11-25 09:35:00,102.19,102.2,101.98,102.04,32200.0,69.5971,69.604,69.4541,69.495,32200.0
2013-11-25 09:40:00,102.05,102.2,102.02,102.14,17600.0,69.5018,69.604,69.4814,69.5631,17600.0
2013-11-25 09:45:00,102.16,102.22,102.08,102.2,45600.0,69.5767,69.6176,69.5222,69.604,45600.0
2013-11-25 09:50:00,102.17,102.2,102.11,102.15,17400.0,69.5835,69.604,69.5427,69.5699,17400.0
2013-11-25 09:55:00,102.17,102.22,102.13,102.21,13200.0,69.5835,69.6176,69.5563,69.6108,13200.0
2013-11-25 10:00:00,102.2,102.23,102.1,102.16,18700.0,69.604,69.6244,69.5359,69.5767,18700.0
2013-11-25 10:05:00,102.15,102.17,102.01,102.04,21400.0,69.5699,69.5835,69.4746,69.495,21400.0
2013-11-25 10:10:00,102.04,102.09,101.98,102.02,15600.0,69.495,69.529,69.4541,69.4814,15600.0
2013-11-25 10:15:00,102.01,102.03,101.85,101.97,24800.0,69.4746,69.4882,69.3656,69.4473,24800.0
2013-11-25 10:20:00,101.97,102.01,101.9,101.9,14500.0,69.4473,69.4746,69.3996,69.3996,14500.0
2013-11-25 10:25:00,101.94,101.96,101.88,101.92,10200.0,69.4269,69.4405,69.386,69.4133,10200.0
2013-11-25 10:30:00,101.95,101.97,101.88,101.91,8800.0,69.4337,69.4473,69.386,69.4065,8800.0
2013-11-25 10:35:00,101.93,102.04,101.92,102.0,13500.0,69.4201,69.495,69.4133,69.4677,13500.0
2013-11-25 10:40:00,102.0,102.05,101.95,102.03,12200.0,69.4677,69.5018,69.4337,69.4882,12200.0
2013-11-25 10:45:00,102.03,102.05,101.97,102.02,9000.0,69.4882,69.5018,69.4473,69.4814,9000.0
2013-11-25 10:50:00,102.01,102.04,101.98,102.04,10500.0,69.4746,69.495,69.4541,69.495,10500.0
2013-11-25 10:55:00,102.04,102.06,101.99,101.99,9000.0,69.495,69.5086,69.4609,69.4609,9000.0
2013-11-25 11:00:00,101.99,102.04,101.94,101.94,10600.0,69.4609,69.495,69.4269,69.4269,10600.0
2013-11-25 11:05:00,101.94,101.95,101.82,101.86,40200.0,69.4269,69.4337,69.3452,69.3724,40200.0
2013-11-25 11:10:00,101.86,101.97,101.86,101.94,12100.0,69.3724,69.4473,69.3724,69.4269,12100.0
2013-11-25 11:15:00,101.94,101.97,101.9,101.92,13200.0,69.4269,69.4473,69.3996,69.4133,13200.0
2013-11-25 11:20:00,101.92,101.93,101.89,101.91,13500.0,69.4133,69.4201,69.3928,69.4065,13500.0
2013-11-25 11:25:00,101.91,101.92,101.88,101.89,7600.0,69.4065,69.4133,69.386,69.3928,7600.0
2013-11-25 11:30:00,101.89,101.89,101.83,101.85,19400.0,69.3928,69.3928,69.352,69.3656,19400.0
2013-11-25 11:35:00,101.86,101.87,101.78,101.8,16300.0,69.3724,69.3792,69.3179,69.3315,16300.0
2013-11-25 11:40:00,101.8,101.82,101.75,101.75,11300.0,69.3315,69.3452,69.2975,69.2975,11300.0
2013-11-25 11:45:00,101.77,101.8,101.75,101.78,18200.0,69.3111,69.3315,69.2975,69.3179,18200.0
2013-11-25 11:50:00,101.78,101.8,101.76,101.8,13400.0,69.3179,69.3315,69.3043,69.3315,13400.0
2013-11-25 11:55:00,101.8,101.81,101.78,101.79,16900.0,69.3315,69.3383,69.3179,69.3247,16900.0
2013-11-25 12:00:00,101.76,101.88,101.76,101.88,8700.0,69.3043,69.386,69.3043,69.386,8700.0
2013-11-25 12:05:00,101.89,101.89,101.81,101.83,12600.0,69.3928,69.3928,69.3383,69.352,12600.0
2013-11-25 12:10:00,101.84,101.86,101.77,101.77,12500.0,69.3588,69.3724,69.3111,69.3111,12500.0
2013-11-25 12:15:00,101.77,101.85,101.77,101.84,8500.0,69.3111,69.3656,69.3111,69.3588,8500.0
2013-11-25 12:20:00,101.84,101.89,101.83,101.89,6700.0,69.3588,69.3928,69.352,69.3928,6700.0
2013-11-25 12:25:00,101.89,101.91,101.86,101.91,15800.0,69.3928,69.4065,69.3724,69.4065,15800.0
2013-11-25 12:30:00,101.9,101.9,101.82,101.82,5100.0,69.3996,69.3996,69.3452,69.3452,5100.0
2013-11-25 12:35:00,101.83,101.87,101.83,101.86,9800.0,69.352,69.3792,69.352,69.3724,9800.0
2013-11-25 12:40:00,101.86,101.86,101.78,101.79,13900.0,69.3724,69.3724,69.3179,69.3247,13900.0
2013-11-25 12:45:00,101.79,101.79,101.73,101.75,9400.0,69.3247,69.3247,69.2839,69.2975,9400.0
2013-11-25 12:50:00,101.75,101.76,101.72,101.73,12500.0,69.2975,69.3043,69.2771,69.2839,12500.0
2013-11-25 12:55:00,101.72,101.72,101.67,101.68,13100.0,69.2771,69.2771,69.243,69.2498,13100.0
2013-11-25 13:00:00,101.67,101.72,101.65,101.72,21200.0,69.243,69.2771,69.2294,69.2771,21200.0
2013-11-25 13:05:00,101.73,101.77,101.7,101.73,19500.0,69.2839,69.3111,69.2634,69.2839,19500.0
2013-11-25 13:10:00,101.73,101.73,101.65,101.65,13600.0,69.2839,69.2839,69.2294,69.2294,13600.0
2013-11-25 13:15:00,101.65,101.66,101.59,101.62,23800.0,69.2294,69.2362,69.1885,69.2089,23800.0
2013-11-25 13:20:00,101.62,101.69,101.62,101.67,17100.0,69.2089,69.2566,69.2089,69.243,17100.0
2013-11-25 13:25:00,101.68,101.69,101.66,101.67,13500.0,69.2498,69.2566,69.2362,69.243,13500.0
2013-11-25 13:30:00,101.66,101.69,101.66,101.67,9200.0,69.2362,69.2566,69.2362,69.243,9200.0
2013-11-25 13:35:00,101.66,101.69,101.62,101.68,16000.0,69.2362,69.2566,69.2089,69.2498,16000.0
2013-11-25 13:40:00,101.67,101.7,101.66,101.68,13500.0,69.243,69.2634,69.2362,69.2498,13500.0
2013-11-25 13:45:00,101.69,101.72,101.67,101.68,12000.0,69.2566,69.2771,69.243,69.2498,12000.0
2013-11-25 13:50:00,101.67,101.67,101.64,101.66,13400.0,69.243,69.243,69.2226,69.2362,13400.0
2013-11-25 13:55:00,101.66,101.68,101.65,101.67,14800.0,69.2362,69.2498,69.2294,69.243,14800.0
2013-11-25 14:00:00,101.66,101.72,101.64,101.71,21600.0,69.2362,69.2771,69.2226,69.2702,21600.0
2013-11-25 14:05:00,101.7,101.7,101.65,101.67,15200.0,69.2634,69.2634,69.2294,69.243,15200.0
2013-11-25 14:10:00,101.67,101.7,101.67,101.68,18300.0,69.243,69.2634,69.243,69.2498,18300.0
2013-11-25 14:15:00,101.68,101.7,101.65,101.7,13000.0,69.2498,69.2634,69.2294,69.2634,13000.0
2013-11-25 14:20:00,101.7,101.72,101.67,101.67,21900.0,69.2634,69.2771,69.243,69.243,21900.0
2013-11-25 14:25:00,101.67,101.68,101.64,101.65,15800.0,69.243,69.2498,69.2226,69.2294,15800.0
2013-11-25 14:30:00,101.65,101.67,101.63,101.64,19800.0,69.2294,69.243,69.2158,69.2226,19800.0
2013-11-25 14:35:00,101.64,101.66,101.63,101.64,18300.0,69.2226,69.2362,69.2158,69.2226,18300.0
2013-11-25 14:40:00,101.64,101.64,101.55,101.62,26300.0,69.2226,69.2226,69.1613,69.2089,26300.0
2013-11-25 14:45:00,101.62,101.62,101.6,101.61,12200.0,69.2089,69.2089,69.1953,69.2021,12200.0
2013-11-25 14:50:00,101.6,101.61,101.58,101.61,20300.0,69.1953,69.2021,69.1817,69.2021,20300.0
2013-11-25 14:55:00,101.6,101.61,101.57,101.58,14100.0,69.1953,69.2021,69.1749,69.1817,14100.0
2013-11-25 15:00:00,101.58,101.59,101.54,101.54,25500.0,69.1817,69.1885,69.1545,69.1545,25500.0
2013-11-25 15:05:00,101.55,101.59,101.49,101.49,28400.0,69.1613,69.1885,69.1204,69.1204,28400.0
2013-11-25 15:10:00,101.49,101.49,101.43,101.44,30900.0,69.1204,69.1204,69.0795,69.0864,30900.0
2013-11-25 15:15:00,101.44,101.48,101.42,101.43,25700.0,69.0864,69.1136,69.0727,69.0795,25700.0
2013-11-25 15:20:00,101.42,101.47,101.36,101.38,28900.0,69.0727,69.1068,69.0319,69.0455,28900.0
2013-11-25 15:25:00,101.37,101.44,101.33,101.41,45500.0,69.0387,69.0864,69.0114,69.0659,45500.0
2013-11-25 15:30:00,101.41,101.42,101.35,101.36,35700.0,69.0659,69.0727,69.0251,69.0319,35700.0
2013-11-25 15:35:00,101.37,101.37,101.26,101.28,41900.0,69.0387,69.0387,68.9638,68.9774,41900.0
2013-11-25 15:40:00,101.28,101.3,101.24,101.3,37100.0,68.9774,68.991,68.9501,68.991,37100.0
2013-11-25 15:45:00,101.3,101.35,101.25,101.29,71700.0,68.991,69.0251,68.957,68.9842,71700.0
2013-11-25 15:50:00,101.29,101.29,101.21,101.21,93900.0,68.9842,68.9842,68.9297,68.9297,93900.0
2013-11-25 15:55:00,101.21,101.3,101.19,101.25,222400.0,68.9297,68.991,68.9161,68.957,222400.0
2013-11-26 09:30:00,101.31,101.66,101.31,101.55,48900.0,68.9978,69.2362,68.9978,69.1613,48900.0
2013-11-26 09:35:00,101.54,101.86,101.51,101.62,36200.0,69.1545,69.3724,69.134,69.2089,36200.0
2013-11-26 09:40:00,101.65,101.92,101.6,101.76,28300.0,69.2294,69.4133,69.1953,69.3043,28300.0
2013-11-26 09:45:00,101.78,101.82,101.59,101.69,28000.0,69.3179,69.3452,69.1885,69.2566,28000.0
2013-11-26 09:50:00,101.7,101.85,101.7,101.82,16600.0,69.2634,69.3656,69.2634,69.3452,16600.0
2013-11-26 09:55:00,101.86,101.89,101.79,101.88,22400.0,69.3724,69.3928,69.3247,69.386,22400.0
2013-11-26 10:00:00,101.88,101.89,101.67,101.69,27100.0,69.386,69.3928,69.243,69.2566,27100.0
2013-11-26 10:05:00,101.69,101.8,101.56,101.8,39700.0,69.2566,69.3315,69.1681,69.3315,39700.0
2013-11-26 10:10:00,101.81,101.88,101.71,101.86,48800.0,69.3383,69.386,69.2702,69.3724,48800.0
2013-11-26 10:15:00,101.87,102.02,101.85,101.97,43700.0,69.3792,69.4814,69.3656,69.4473,43700.0
2013-11-26 10:20:00,101.97,102.0,101.84,101.97,30500.0,69.4473,69.4677,69.3588,69.4473,30500.0
2013-11-26 10:25:00,101.97,102.0,101.85,101.92,24900.0,69.4473,69.4677,69.3656,69.4133,24900.0
2013-11-26 10:30:00,101.91,102.05,101.9,101.96,27200.0,69.4065,69.5018,69.3996,69.4405,27200.0
2013-11-26 10:35:00,101.98,102.04,101.96,101.99,24400.0,69.4541,69.495,69.4405,69.4609,24400.0
2013-11-26 10:40:00,101.99,102.09,101.99,102.05,38100.0,69.4609,69.529,69.4609,69.5018,38100.0
2013-11-26 10:45:00,102.06,102.06,101.99,102.01,19500.0,69.5086,69.5086,69.4609,69.4746,19500.0
2013-11-26 10:50:00,102.02,102.06,102.0,102.03,13200.0,69.4814,69.5086,69.4677,69.4882,13200.0
2013-11-26 10:55:00,102.02,102.06,101.99,102.04,26200.0,69.4814,69.5086,69.4609,69.495,26200.0
2013-11-26 11:00:00,102.05,102.07,102.01,102.07,27400.0,69.5018,69.5154,69.4746,69.5154,27400.0
2013-11-26 11:05:00,102.06,102.15,102.06,102.15,20400.0,69.5086,69.5699,69.5086,69.5699,20400.0
2013-11-26 11:10:00,102.15,102.16,102.11,102.11,25600.0,69.5699,69.5767,69.5427,69.5427,25600.0
2013-11-26 11:15:00,102.11,102.17,102.11,102.13,42200.0,69.5427,69.5835,69.5427,69.5563,42200.0
2013-11-26 11:20:00,102.14,102.17,102.12,102.14,30900.0,69.5631,69.5835,69.5495,69.5631,30900.0
2013-11-26 11:25:00,102.14,102.18,102.13,102.13,36800.0,69.5631,69.5903,69.5563,69.5563,36800.0
2013-11-26 11:30:00,102.14,102.2,102.13,102.15,45500.0,69.5631,69.604,69.5563,69.5699,45500.0
2013-11-26 11:35:00,102.14,102.2,102.14,102.18,38300.0,69.5631,69.604,69.5631,69.5903,38300.0
2013-11-26 11:40:00,102.17,102.25,102.17,102.24,50200.0,69.5835,69.638,69.5835,69.6312,50200.0
2013-11-26 11:45:00,102.23,102.27,102.21,102.24,27800.0,69.6244,69.6516,69.6108,69.6312,27800.0
2013-11-26 11:50:00,102.23,102.27,102.2,102.21,34000.0,69.6244,69.6516,69.604,69.6108,34000.0
2013-11-26 11:55:00,102.18,102.23,102.15,102.2,24800.0,69.5903,69.6244,69.5699,69.604,24800.0
2013-11-26 12:00:00,102.19,102.2,102.15,102.2,38500.0,69.5971,69.604,69.5699,69.604,38500.0
2013-11-26 12:05:00,102.19,102.21,102.16,102.18,13800.0,69.5971,69.6108,69.5767,69.5903,13800.0
2013-11-26 12:10:00,102.18,102.32,102.17,102.28,63100.0,69.5903,69.6857,69.5835,69.6584,63100.0
2013-11-26 12:15:00,102.28,102.29,102.24,102.27,25700.0,69.6584,69.6653,69.6312,69.6516,25700.0
2013-11-26 12:20:00,102.27,102.35,102.25,102.33,29500.0,69.6516,69.7061,69.638,69.6925,29500.0
2013-11-26 12:25:00,102.32,102.33,102.31,102.31,15000.0,69.6857,69.6925,69.6789,69.6789,15000.0
2013-11-26 12:30:00,102.31,102.32,102.2,102.2,13000.0,69.6789,69.6857,69.604,69.604,13000.0
2013-11-26 12:35:00,102.19,102.23,102.19,102.22,26000.0,69.5971,69.6244,69.5971,69.6176,26000.0
2013-11-26 12:40:00,102.21,102.3,102.19,102.3,32800.0,69.6108,69.6721,69.5971,69.6721,32800.0
2013-11-26 12:45:00,102.31,102.35,102.27,102.29,21600.0,69.6789,69.7061,69.6516,69.6653,21600.0
2013-11-26 12:50:00,102.29,102.3,102.23,102.25,22900.0,69.6653,69.6721,69.6244,69.638,22900.0
2013-11-26 12:55:00,102.24,102.25,102.18,102.23,25000.0,69.6312,69.638,69.5903,69.6244,25000.0
2013-11-26 13:00:00,102.24,102.25,102.18,102.19,29200.0,69.6312,69.638,69.5903,69.5971,29200.0
2013-11-26 13:05:00,102.19,102.2,102.14,102.15,20800.0,69.5971,69.604,69.5631,69.5699,20800.0
2013-11-26 13:10:00,102.16,102.25,102.15,102.25,29700.0,69.5767,69.638,69.5699,69.638,29700.0
2013-11-26 13:15:00,102.25,102.25,102.2,102.2,23100.0,69.638,69.638,69.604,69.604,23100.0
2013-11-26 13:20:00,102.21,102.27,102.19,102.25,23300.0,69.6108,69.6516,69.5971,69.638,23300.0
2013-11-26 13:25:00,102.25,102.26,102.23,102.23,16800.0,69.638,69.6448,69.6244,69.6244,16800.0
2013-11-26 13:30:00,102.23,102.3,102.23,102.25,25600.0,69.6244,69.6721,69.6244,69.638,25600.0
2013-11-26 13:35:00,102.26,102.27,102.19,102.25,24700.0,69.6448,69.6516,69.5971,69.638,24700.0
2013-11-26 13:40:00,102.24,102.32,102.23,102.31,28200.0,69.6312,69.6857,69.6244,69.6789,28200.0
2013-11-26 13:45:00,102.31,102.32,102.18,102.18,58600.0,69.6789,69.6857,69.5903,69.5903,58600.0
2013-11-26 13:50:00,102.17,102.23,102.17,102.22,29000.0,69.5835,69.6244,69.5835,69.6176,29000.0
2013-11-26 13:55:00,102.23,102.23,102.12,102.18,38100.0,69.6244,69.6244,69.5495,69.5903,38100.0
2013-11-26 14:00:00,102.18,102.22,102.16,102.2,27000.0,69.5903,69.6176,69.5767,69.604,27000.0
2013-11-26 14:05:00,102.21,102.26,102.2,102.26,36700.0,69.6108,69.6448,69.604,69.6448,36700.0
2013-11-26 14:10:00,102.26,102.26,102.18,102.18,18900.0,69.6448,69.6448,69.5903,69.5903,18900.0
2013-11-26 14:15:00,102.18,102.19,102.03,102.04,45400.0,69.5903,69.5971,69.4882,69.495,45400.0
2013-11-26 14:20:00,102.05,102.06,102.02,102.02,34400.0,69.5018,69.5086,69.4814,69.4814,34400.0
2013-11-26 14:25:00,102.03,102.06,102.01,102.05,54100.0,69.4882,69.5086,69.4746,69.5018,54100.0
2013-11-26 14:30:00,102.05,102.06,102.02,102.02,32700.0,69.5018,69.5086,69.4814,69.4814,32700.0
2013-11-26 14:35:00,102.02,102.05,102.01,102.03,20900.0,69.4814,69.5018,69.4746,69.4882,20900.0
2013-11-26 14:40:00,102.03,102.04,102.0,102.01,15400.0,69.4882,69.495,69.4677,69.4746,15400.0
2013-11-26 14:45:00,102.0,102.04,102.0,102.02,28000.0,69.4677,69.495,69.4677,69.4814,28000.0
2013-11-26 14:50:00,102.02,102.06,102.0,102.0,29800.0,69.4814,69.5086,69.4677,69.4677,29800.0
2013-11-26 14:55:00,102.0,102.1,101.99,102.09,31200.0,69.4677,69.5359,69.4609,69.529,31200.0
2013-11-26 15:00:00,102.09,102.13,102.08,102.1,30800.0,69.529,69.5563,69.5222,69.5359,30800.0
2013-11-26 15:05:00,102.09,102.11,102.07,102.1,45100.0,69.529,69.5427,69.5154,69.5359,45100.0
2013-11-26 15:10:00,102.1,102.13,102.09,102.13,36500.0,69.5359,69.5563,69.529,69.5563,36500.0
2013-11-26 15:15:00,102.12,102.16,102.12,102.14,36900.0,69.5495,69.5767,69.5495,69.5631,36900.0
2013-11-26 15:20:00,102.15,102.2,102.14,102.19,52800.0,69.5699,69.604,69.5631,69.5971,52800.0
2013-11-26 15:25:00,102.2,102.24,102.2,102.22,47800.0,69.604,69.6312,69.604,69.6176,47800.0
2013-11-26 15:30:00,102.22,102.25,102.21,102.24,44600.0,69.6176,69.638,69.6108,69.6312,44600.0
2013-11-26 15:35:00,102.23,102.3,102.2,102.29,57300.0,69.6244,69.6721,69.604,69.6653,57300.0
2013-11-26 15:40:00,102.29,102.32,102.21,102.21,46700.0,69.6653,69.6857,69.6108,69.6108,46700.0
2013-11-26 15:45:00,102.22,102.24,102.07,102.08,52700.0,69.6176,69.6312,69.5154,69.5222,52700.0
2013-11-26 15:50:00,102.09,102.09,102.02,102.06,92300.0,69.529,69.529,69.4814,69.5086,92300.0
2013-11-26 15:55:00,102.06,102.2,102.05,102.18,305700.0,69.5086,69.604,69.5018,69.5903,305700.0
2013-11-27 09:30:00,102.3,102.45,102.02,102.27,41000.0,69.6721,69.7742,69.4814,69.6516,41000.0
2013-11-27 09:35:00,102.25,102.41,102.11,102.41,19100.0,69.638,69.747,69.5427,69.747,19100.0
2013-11-27 09:40:00,102.44,102.55,102.26,102.51,23400.0,69.7674,69.8423,69.6448,69.8151,23400.0
2013-11-27 09:45:00,102.52,102.64,102.48,102.62,15100.0,69.8219,69.9036,69.7947,69.89,15100.0
2013-11-27 09:50:00,102.63,102.74,102.52,102.6,25900.0,69.8968,69.9717,69.8219,69.8764,25900.0
2013-11-27 09:55:00,102.61,102.67,102.57,102.57,22200.0,69.8832,69.9241,69.8559,69.8559,22200.0
2013-11-27 10:00:00,102.57,102.65,102.53,102.54,26400.0,69.8559,69.9104,69.8287,69.8355,26400.0
2013-11-27 10:05:00,102.54,102.73,102.52,102.66,23400.0,69.8355,69.9649,69.8219,69.9172,23400.0
2013-11-27 10:10:00,102.67,102.69,102.55,102.55,16800.0,69.9241,69.9377,69.8423,69.8423,16800.0
2013-11-27 10:15:00,102.55,102.56,102.5,102.51,15700.0,69.8423,69.8491,69.8083,69.8151,15700.0
2013-11-27 10:20:00,102.5,102.52,102.45,102.47,15600.0,69.8083,69.8219,69.7742,69.7878,15600.0
2013-11-27 10:25:00,102.48,102.52,102.47,102.51,9500.0,69.7947,69.8219,69.7878,69.8151,9500.0
2013-11-27 10:30:00,102.51,102.55,102.48,102.49,14100.0,69.8151,69.8423,69.7947,69.8015,14100.0
2013-11-27 10:35:00,102.49,102.53,102.47,102.52,13900.0,69.8015,69.8287,69.7878,69.8219,13900.0
2013-11-27 10:40:00,102.52,102.55,102.5,102.52,14200.0,69.8219,69.8423,69.8083,69.8219,14200.0
2013-11-27 10:45:00,102.5,102.52,102.41,102.43,18800.0,69.8083,69.8219,69.747,69.7606,18800.0
2013-11-27 10:50:00,102.44,102.51,102.39,102.51,15500.0,69.7674,69.8151,69.7334,69.8151,15500.0
2013-11-27 10:55:00,102.51,102.54,102.44,102.53,45600.0,69.8151,69.8355,69.7674,69.8287,45600.0
2013-11-27 11:00:00,102.53,102.65,102.53,102.55,22900.0,69.8287,69.9104,69.8287,69.8423,22900.0
2013-11-27 11:05:00,102.56,102.65,102.56,102.61,21300.0,69.8491,69.9104,69.8491,69.8832,21300.0
2013-11-27 11:10:00,102.61,102.66,102.53,102.57,18200.0,69.8832,69.9172,69.8287,69.8559,18200.0
2013-11-27 11:15:00,102.59,102.66,102.58,102.63,15800.0,69.8696,69.9172,69.8628,69.8968,15800.0
2013-11-27 11:20:00,102.63,102.66,102.56,102.61,26000.0,69.8968,69.9172,69.8491,69.8832,26000.0
2013-11-27 11:25:00,102.61,102.61,102.54,102.55,14900.0,69.8832,69.8832,69.8355,69.8423,14900.0
2013-11-27 11:30:00,102.54,102.58,102.52,102.54,13900.0,69.8355,69.8628,69.8219,69.8355,13900.0
2013-11-27 11:35:00,102.55,102.56,102.42,102.45,23300.0,69.8423,69.8491,69.7538,69.7742,23300.0
2013-11-27 11:40:00,102.45,102.52,102.43,102.48,11900.0,69.7742,69.8219,69.7606,69.7947,11900.0
2013-11-27 11:45:00,102.49,102.49,102.45,102.45,15000.0,69.8015,69.8015,69.7742,69.7742,15000.0
2013-11-27 11:50:00,102.45,102.47,102.32,102.32,23500.0,69.7742,69.7878,69.6857,69.6857,23500.0
2013-11-27 11:55:00,102.32,102.36,102.29,102.35,21100.0,69.6857,69.7129,69.6653,69.7061,21100.0
2013-11-27 12:00:00,102.34,102.37,102.3,102.35,10600.0,69.6993,69.7197,69.6721,69.7061,10600.0
2013-11-27 12:05:00,102.35,102.35,102.31,102.34,10200.0,69.7061,69.7061,69.6789,69.6993,10200.0
2013-11-27 12:10:00,102.35,102.39,102.33,102.38,12100.0,69.7061,69.7334,69.6925,69.7265,12100.0
2013-11-27 12:15:00,102.38,102.43,102.37,102.42,10600.0,69.7265,69.7606,69.7197,69.7538,10600.0
2013-11-27 12:20:00,102.42,102.46,102.42,102.44,10500.0,69.7538,69.781,69.7538,69.7674,10500.0
2013-11-27 12:25:00,102.43,102.46,102.38,102.46,9900.0,69.7606,69.781,69.7265,69.781,9900.0
2013-11-27 12:30:00,102.46,102.56,102.46,102.56,12500.0,69.781,69.8491,69.781,69.8491,12500.0
2013-11-27 12:35:00,102.56,102.56,102.49,102.52,9600.0,69.8491,69.8491,69.8015,69.8219,9600.0
2013-11-27 12:40:00,102.52,102.6,102.52,102.6,19800.0,69.8219,69.8764,69.8219,69.8764,19800.0
2013-11-27 12:45:00,102.59,102.61,102.55,102.57,15600.0,69.8696,69.8832,69.8423,69.8559,15600.0
2013-11-27 12:50:00,102.57,102.58,102.48,102.52,14500.0,69.8559,69.8628,69.7947,69.8219,14500.0
2013-11-27 12:55:00,102.52,102.54,102.4,102.4,11300.0,69.8219,69.8355,69.7402,69.7402,11300.0
2013-11-27 13:00:00,102.39,102.47,102.38,102.47,8700.0,69.7334,69.7878,69.7265,69.7878,8700.0
2013-11-27 13:05:00,102.46,102.52,102.46,102.52,10800.0,69.781,69.8219,69.781,69.8219,10800.0
2013-11-27 13:10:00,102.52,102.53,102.49,102.51,8800.0,69.8219,69.8287,69.8015,69.8151,8800.0
2013-11-27 13:15:00,102.51,102.52,102.45,102.45,11200.0,69.8151,69.8219,69.7742,69.7742,11200.0
2013-11-27 13:20:00,102.45,102.49,102.42,102.48,9400.0,69.7742,69.8015,69.7538,69.7947,9400.0
2013-11-27 13:25:00,102.48,102.55,102.46,102.54,12700.0,69.7947,69.8423,69.781,69.8355,12700.0
2013-11-27 13:30:00,102.54,102.57,102.53,102.54,15700.0,69.8355,69.8559,69.8287,69.8355,15700.0
2013-11-27 13:35:00,102.54,102.58,102.54,102.57,5800.0,69.8355,69.8628,69.8355,69.8559,5800.0
2013-11-27 13:40:00,102.58,102.58,102.55,102.55,17400.0,69.8628,69.8628,69.8423,69.8423,17400.0
2013-11-27 13:45:00,102.55,102.55,102.51,102.52,13600.0,69.8423,69.8423,69.8151,69.8219,13600.0
2013-11-27 13:50:00,102.52,102.56,102.52,102.56,12800.0,69.8219,69.8491,69.8219,69.8491,12800.0
2013-11-27 13:55:00,102.55,102.59,102.55,102.57,14100.0,69.8423,69.8696,69.8423,69.8559,14100.0
2013-11-27 14:00:00,102.57,102.6,102.57,102.59,17900.0,69.8559,69.8764,69.8559,69.8696,17900.0
2013-11-27 14:05:00,102.59,102.6,102.58,102.59,18900.0,69.8696,69.8764,69.8628,69.8696,18900.0
2013-11-27 14:10:00,102.58,102.58,102.52,102.53,14300.0,69.8628,69.8628,69.8219,69.8287,14300.0
2013-11-27 14:15:00,102.52,102.57,102.52,102.57,23500.0,69.8219,69.8559,69.8219,69.8559,23500.0
2013-11-27 14:20:00,102.57,102.6,102.57,102.6,10800.0,69.8559,69.8764,69.8559,69.8764,10800.0
2013-11-27 14:25:00,102.59,102.63,102.59,102.61,16100.0,69.8696,69.8968,69.8696,69.8832,16100.0
2013-11-27 14:30:00,102.61,102.65,102.59,102.59,19600.0,69.8832,69.9104,69.8696,69.8696,19600.0
2013-11-27 14:35:00,102.6,102.62,102.57,102.58,17100.0,69.8764,69.89,69.8559,69.8628,17100.0
2013-11-27 14:40:00,102.58,102.63,102.58,102.63,21700.0,69.8628,69.8968,69.8628,69.8968,21700.0
2013-11-27 14:45:00,102.63,102.71,102.62,102.7,16100.0,69.8968,69.9513,69.89,69.9445,16100.0
2013-11-27 14:50:00,102.72,102.82,102.71,102.78,43200.0,69.9581,70.0262,69.9513,69.999,43200.0
2013-11-27 14:55:00,102.78,102.81,102.74,102.74,18100.0,69.999,70.0194,69.9717,69.9717,18100.0
2013-11-27 15:00:00,102.74,102.75,102.7,102.73,21400.0,69.9717,69.9785,69.9445,69.9649,21400.0
2013-11-27 15:05:00,102.72,102.77,102.72,102.75,18900.0,69.9581,69.9922,69.9581,69.9785,18900.0
2013-11-27 15:10:00,102.75,102.76,102.73,102.76,21300.0,69.9785,69.9854,69.9649,69.9854,21300.0
2013-11-27 15:15:00,102.75,102.81,102.75,102.76,33100.0,69.9785,70.0194,69.9785,69.9854,33100.0
2013-11-27 15:20:00,102.76,102.77,102.66,102.68,41700.0,69.9854,69.9922,69.9172,69.9309,41700.0
2013-11-27 15:25:00,102.68,102.68,102.65,102.65,21800.0,69.9309,69.9309,69.9104,69.9104,21800.0
2013-11-27 15:30:00,102.65,102.66,102.63,102.64,26700.0,69.9104,69.9172,69.8968,69.9036,26700.0
2013-11-27 15:35:00,102.64,102.65,102.56,102.56,41100.0,69.9036,69.9104,69.8491,69.8491,41100.0
2013-11-27 15:40:00,102.56,102.59,102.53,102.57,44600.0,69.8491,69.8696,69.8287,69.8559,44600.0
2013-11-27 15:45:00,102.56,102.6,102.54,102.58,44800.0,69.8491,69.8764,69.8355,69.8628,44800.0
2013-11-27 15:50:00,102.58,102.6,102.54,102.58,58800.0,69.8628,69.8764,69.8355,69.8628,58800.0
2013-11-27 15:55:00,102.57,102.59,102.53,102.54,87500.0,69.8559,69.8696,69.8287,69.8355,87500.0
2013-11-29 09:30:00,102.7,102.8,102.41,102.5,37400.0,69.9445,70.0126,69.747,69.8083,37400.0
2013-11-29 09:35:00,102.5,103.0,102.5,102.97,33800.0,69.8083,70.1488,69.8083,70.1284,33800.0
2013-11-29 09:40:00,102.93,102.98,102.86,102.89,15100.0,70.1011,70.1352,70.0535,70.0739,15100.0
2013-11-29 09:45:00,102.9,102.93,102.79,102.93,25700.0,70.0807,70.1011,70.0058,70.1011,25700.0
2013-11-29 09:50:00,102.92,102.92,102.79,102.92,10400.0,70.0943,70.0943,70.0058,70.0943,10400.0
2013-11-29 09:55:00,102.91,102.97,102.86,102.86,10900.0,70.0875,70.1284,70.0535,70.0535,10900.0
2013-11-29 10:00:00,102.84,102.84,102.78,102.79,13700.0,70.0398,70.0398,69.999,70.0058,13700.0
2013-11-29 10:05:00,102.8,102.85,102.78,102.78,14400.0,70.0126,70.0466,69.999,69.999,14400.0
2013-11-29 10:10:00,102.79,102.88,102.79,102.84,14600.0,70.0058,70.0671,70.0058,70.0398,14600.0
2013-11-29 10:15:00,102.84,102.85,102.72,102.78,17100.0,70.0398,70.0466,69.9581,69.999,17100.0
2013-11-29 10:20:00,102.79,102.96,102.79,102.94,29600.0,70.0058,70.1216,70.0058,70.1079,29600.0
2013-11-29 10:25:00,102.94,102.99,102.91,102.95,17000.0,70.1079,70.142,70.0875,70.1148,17000.0
2013-11-29 10:30:00,102.98,103.04,102.94,102.96,23300.0,70.1352,70.176,70.1079,70.1216,23300.0
2013-11-29 10:35:00,102.96,102.99,102.9,102.93,24700.0,70.1216,70.142,70.0807,70.1011,24700.0
2013-11-29 10:40:00,102.94,103.0,102.92,102.99,15400.0,70.1079,70.1488,70.0943,70.142,15400.0
2013-11-29 10:45:00,102.98,102.99,102.89,102.9,14000.0,70.1352,70.142,70.0739,70.0807,14000.0
2013-11-29 10:50:00,102.9,102.98,102.89,102.98,15500.0,70.0807,70.1352,70.0739,70.1352,15500.0
2013-11-29 10:55:00,102.99,103.04,102.97,103.02,25100.0,70.142,70.176,70.1284,70.1624,25100.0
2013-11-29 11:00:00,103.03,103.03,102.87,102.89,21500.0,70.1692,70.1692,70.0603,70.0739,21500.0
2013-11-29 11:05:00,102.89,102.93,102.88,102.9,19300.0,70.0739,70.1011,70.0671,70.0807,19300.0
2013-11-29 11:10:00,102.9,102.9,102.81,102.83,16100.0,70.0807,70.0807,70.0194,70.033,16100.0
2013-11-29 11:15:00,102.84,102.92,102.84,102.89,15800.0,70.0398,70.0943,70.0398,70.0739,15800.0
2013-11-29 11:20:00,102.9,102.94,102.9,102.92,14100.0,70.0807,70.1079,70.0807,70.0943,14100.0
2013-11-29 11:25:00,102.94,102.94,102.84,102.85,12100.0,70.1079,70.1079,70.0398,70.0466,12100.0
2013-11-29 11:30:00,102.84,102.86,102.77,102.82,12500.0,70.0398,70.0535,69.9922,70.0262,12500.0
2013-11-29 11:35:00,102.8,102.85,102.8,102.83,15700.0,70.0126,70.0466,70.0126,70.033,15700.0
2013-11-29 11:40:00,102.83,102.86,102.8,102.84,12900.0,70.033,70.0535,70.0126,70.0398,12900.0
2013-11-29 11:45:00,102.83,102.84,102.81,102.82,10200.0,70.033,70.0398,70.0194,70.0262,10200.0
2013-11-29 11:50:00,102.83,102.88,102.78,102.82,14700.0,70.033,70.0671,69.999,70.0262,14700.0
2013-11-29 11:55:00,102.82,102.84,102.79,102.84,11100.0,70.0262,70.0398,70.0058,70.0398,11100.0
2013-11-29 12:00:00,102.84,102.84,102.76,102.76,9400.0,70.0398,70.0398,69.9854,69.9854,9400.0
2013-11-29 12:05:00,102.77,102.79,102.73,102.75,15700.0,69.9922,70.0058,69.9649,69.9785,15700.0
2013-11-29 12:10:00,102.76,102.81,102.76,102.79,19100.0,69.9854,70.0194,69.9854,70.0058,19100.0
2013-11-29 12:15:00,102.79,102.81,102.78,102.8,16300.0,70.0058,70.0194,69.999,70.0126,16300.0
2013-11-29 12:20:00,102.8,102.86,102.79,102.84,17900.0,70.0126,70.0535,70.0058,70.0398,17900.0
2013-11-29 12:25:00,102.83,102.87,102.81,102.83,17900.0,70.033,70.0603,70.0194,70.033,17900.0
2013-11-29 12:30:00,102.84,102.89,102.84,102.89,20500.0,70.0398,70.0739,70.0398,70.0739,20500.0
2013-11-29 12:35:00,102.89,102.89,102.77,102.77,26100.0,70.0739,70.0739,69.9922,69.9922,26100.0
2013-11-29 12:40:00,102.77,102.85,102.67,102.73,41500.0,69.9922,70.0466,69.9241,69.9649,41500.0
2013-11-29 12:45:00,102.69,102.74,102.53,102.57,43800.0,69.9377,69.9717,69.8287,69.8559,43800.0
2013-11-29 12:50:00,102.57,102.61,102.44,102.61,61100.0,69.8559,69.8832,69.7674,69.8832,61100.0
2013-11-29 12:55:00,102.61,102.71,102.37,102.38,131500.0,69.8832,69.9513,69.7197,69.7265,131500.0
2013-12-02 09:30:00,102.14,102.82,102.14,102.74,58000.0,69.5631,70.0262,69.5631,69.9717,58000.0
2013-12-02 09:35:00,102.75,102.84,102.66,102.73,16400.0,69.9785,70.0398,69.9172,69.9649,16400.0
2013-12-02 09:40:00,102.73,102.76,102.6,102.63,35000.0,69.9649,69.9854,69.8764,69.8968,35000.0
2013-12-02 09:45:00,102.61,102.62,102.36,102.52,25300.0,69.8832,69.89,69.7129,69.8219,25300.0
2013-12-02 09:50:00,102.51,102.63,102.46,102.46,23300.0,69.8151,69.8968,69.781,69.781,23300.0
2013-12-02 09:55:00,102.43,102.44,102.3,102.42,14400.0,69.7606,69.7674,69.6721,69.7538,14400.0
2013-12-02 10:00:00,102.41,102.54,102.29,102.45,27300.0,69.747,69.8355,69.6653,69.7742,27300.0
2013-12-02 10:05:00,102.46,102.54,102.44,102.45,35800.0,69.781,69.8355,69.7674,69.7742,35800.0
2013-12-02 10:10:00,102.46,102.56,102.22,102.3,42300.0,69.781,69.8491,69.6176,69.6721,42300.0
2013-12-02 10:15:00,102.33,102.37,102.22,102.26,18500.0,69.6925,69.7197,69.6176,69.6448,18500.0
2013-12-02 10:20:00,102.28,102.35,102.15,102.25,161500.0,69.6584,69.7061,69.5699,69.638,161500.0
2013-12-02 10:25:00,102.28,102.42,102.27,102.37,17400.0,69.6584,69.7538,69.6516,69.7197,17400.0
2013-12-02 10:30:00,102.37,102.41,102.23,102.24,51100.0,69.7197,69.747,69.6244,69.6312,51100.0
2013-12-02 10:35:00,102.23,102.29,102.17,102.21,37400.0,69.6244,69.6653,69.5835,69.6108,37400.0
2013-12-02 10:40:00,102.23,102.36,102.22,102.34,14900.0,69.6244,69.7129,69.6176,69.6993,14900.0
2013-12-02 10:45:00,102.34,102.41,102.29,102.41,16200.0,69.6993,69.747,69.6653,69.747,16200.0
2013-12-02 10:50:00,102.41,102.44,102.29,102.33,12100.0,69.747,69.7674,69.6653,69.6925,12100.0
2013-12-02 10:55:00,102.33,102.38,102.29,102.36,13200.0,69.6925,69.7265,69.6653,69.7129,13200.0
2013-12-02 11:00:00,102.36,102.42,102.33,102.37,15100.0,69.7129,69.7538,69.6925,69.7197,15100.0
2013-12-02 11:05:00,102.38,102.43,102.36,102.4,16300.0,69.7265,69.7606,69.7129,69.7402,16300.0
2013-12-02 11:10:00,102.4,102.42,102.35,102.4,13000.0,69.7402,69.7538,69.7061,69.7402,13000.0
2013-12-02 11:15:00,102.41,102.43,102.28,102.35,18300.0,69.747,69.7606,69.6584,69.7061,18300.0
2013-12-02 11:20:00,102.35,102.41,102.34,102.35,9200.0,69.7061,69.747,69.6993,69.7061,9200.0
2013-12-02 11:25:00,102.36,102.41,102.33,102.33,14900.0,69.7129,69.747,69.6925,69.6925,14900.0
2013-12-02 11:30:00,102.33,102.42,102.33,102.38,12400.0,69.6925,69.7538,69.6925,69.7265,12400.0
2013-12-02 11:35:00,102.37,102.41,102.34,102.38,12900.0,69.7197,69.747,69.6993,69.7265,12900.0
2013-12-02 11:40:00,102.38,102.44,102.34,102.44,11100.0,69.7265,69.7674,69.6993,69.7674,11100.0
2013-12-02 11:45:00,102.44,102.46,102.41,102.44,11400.0,69.7674,69.781,69.747,69.7674,11400.0
2013-12-02 11:50:00,102.44,102.52,102.43,102.52,13400.0,69.7674,69.8219,69.7606,69.8219,13400.0
2013-12-02 11:55:00,102.52,102.58,102.51,102.56,16200.0,69.8219,69.8628,69.8151,69.8491,16200.0
2013-12-02 12:00:00,102.55,102.55,102.48,102.48,11200.0,69.8423,69.8423,69.7947,69.7947,11200.0
2013-12-02 12:05:00,102.48,102.49,102.46,102.47,12800.0,69.7947,69.8015,69.781,69.7878,12800.0
2013-12-02 12:10:00,102.47,102.57,102.47,102.54,10800.0,69.7878,69.8559,69.7878,69.8355,10800.0
2013-12-02 12:15:00,102.56,102.76,102.56,102.72,44900.0,69.8491,69.9854,69.8491,69.9581,44900.0
2013-12-02 12:20:00,102.75,102.84,102.75,102.83,16700.0,69.9785,70.0398,69.9785,70.033,16700.0
2013-12-02 12:25:00,102.83,102.89,102.83,102.87,15800.0,70.033,70.0739,70.033,70.0603,15800.0
2013-12-02 12:30:00,102.86,102.9,102.83,102.84,15400.0,70.0535,70.0807,70.033,70.0398,15400.0
2013-12-02 12:35:00,102.84,102.85,102.82,102.83,9600.0,70.0398,70.0466,70.0262,70.033,9600.0
2013-12-02 12:40:00,102.83,102.84,102.78,102.79,11000.0,70.033,70.0398,69.999,70.0058,11000.0
2013-12-02 12:45:00,102.78,102.81,102.77,102.8,8600.0,69.999,70.0194,69.9922,70.0126,8600.0
2013-12-02 12:50:00,102.8,102.82,102.76,102.76,11300.0,70.0126,70.0262,69.9854,69.9854,11300.0
2013-12-02 12:55:00,102.75,102.77,102.74,102.76,8500.0,69.9785,69.9922,69.9717,69.9854,8500.0
2013-12-02 13:00:00,102.76,102.78,102.73,102.74,8300.0,69.9854,69.999,69.9649,69.9717,8300.0
2013-12-02 13:05:00,102.74,102.78,102.72,102.77,11900.0,69.9717,69.999,69.9581,69.9922,11900.0
2013-12-02 13:10:00,102.78,102.78,102.7,102.7,10200.0,69.999,69.999,69.9445,69.9445,10200.0
2013-12-02 13:15:00,102.7,102.72,102.66,102.67,7700.0,69.9445,69.9581,69.9172,69.9241,7700.0
2013-12-02 13:20:00,102.67,102.73,102.67,102.71,10200.0,69.9241,69.9649,69.9241,69.9513,10200.0
2013-12-02 13:25:00,102.7,102.73,102.67,102.7,14900.0,69.9445,69.9649,69.9241,69.9445,14900.0
2013-12-02 13:30:00,102.7,102.7,102.63,102.63,8600.0,69.9445,69.9445,69.8968,69.8968,8600.0
2013-12-02 13:35:00,102.63,102.64,102.61,102.62,9000.0,69.8968,69.9036,69.8832,69.89,9000.0
2013-12-02 13:40:00,102.63,102.66,102.62,102.62,7500.0,69.8968,69.9172,69.89,69.89,7500.0
2013-12-02 13:45:00,102.62,102.62,102.54,102.56,9400.0,69.89,69.89,69.8355,69.8491,9400.0
2013-12-02 13:50:00,102.56,102.63,102.55,102.63,10000.0,69.8491,69.8968,69.8423,69.8968,10000.0
2013-12-02 13:55:00,102.63,102.64,102.6,102.6,6800.0,69.8968,69.9036,69.8764,69.8764,6800.0
2013-12-02 14:00:00,102.6,102.64,102.59,102.59,12600.0,69.8764,69.9036,69.8696,69.8696,12600.0
2013-12-02 14:05:00,102.58,102.58,102.48,102.51,14800.0,69.8628,69.8628,69.7947,69.8151,14800.0
2013-12-02 14:10:00,102.51,102.52,102.46,102.49,10600.0,69.8151,69.8219,69.781,69.8015,10600.0
2013-12-02 14:15:00,102.49,102.5,102.41,102.46,18000.0,69.8015,69.8083,69.747,69.781,18000.0
2013-12-02 14:20:00,102.47,102.51,102.44,102.51,13200.0,69.7878,69.8151,69.7674,69.8151,13200.0
2013-12-02 14:25:00,102.52,102.56,102.52,102.55,15300.0,69.8219,69.8491,69.8219,69.8423,15300.0
2013-12-02 14:30:00,102.55,102.57,102.48,102.49,12900.0,69.8423,69.8559,69.7947,69.8015,12900.0
2013-12-02 14:35:00,102.48,102.54,102.46,102.47,21900.0,69.7947,69.8355,69.781,69.7878,21900.0
2013-12-02 14:40:00,102.49,102.5,102.43,102.44,10500.0,69.8015,69.8083,69.7606,69.7674,10500.0
2013-12-02 14:45:00,102.44,102.54,102.41,102.54,13200.0,69.7674,69.8355,69.747,69.8355,13200.0
2013-12-02 14:50:00,102.53,102.59,102.52,102.57,9100.0,69.8287,69.8696,69.8219,69.8559,9100.0
2013-12-02 14:55:00,102.56,102.59,102.54,102.55,13700.0,69.8491,69.8696,69.8355,69.8423,13700.0
2013-12-02 15:00:00,102.54,102.54,102.47,102.52,32900.0,69.8355,69.8355,69.7878,69.8219,32900.0
2013-12-02 15:05:00,102.51,102.56,102.5,102.56,17400.0,69.8151,69.8491,69.8083,69.8491,17400.0
2013-12-02 15:10:00,102.54,102.55,102.5,102.53,10900.0,69.8355,69.8423,69.8083,69.8287,10900.0
2013-12-02 15:15:00,102.53,102.55,102.52,102.53,11500.0,69.8287,69.8423,69.8219,69.8287,11500.0
2013-12-02 15:20:00,102.54,102.59,102.53,102.58,23000.0,69.8355,69.8696,69.8287,69.8628,23000.0
2013-12-02 15:25:00,102.58,102.59,102.38,102.38,26800.0,69.8628,69.8696,69.7265,69.7265,26800.0
2013-12-02 15:30:00,102.38,102.39,102.25,102.28,35300.0,69.7265,69.7334,69.638,69.6584,35300.0
2013-12-02 15:35:00,102.28,102.35,102.28,102.28,22700.0,69.6584,69.7061,69.6584,69.6584,22700.0
2013-12-02 15:40:00,102.28,102.31,102.24,102.27,32600.0,69.6584,69.6789,69.6312,69.6516,32600.0
2013-12-02 15:45:00,102.26,102.31,102.23,102.28,57600.0,69.6448,69.6789,69.6244,69.6584,57600.0
2013-12-02 15:50:00,102.28,102.29,102.13,102.16,91700.0,69.6584,69.6653,69.5563,69.5767,91700.0
2013-12-02 15:55:00,102.17,102.34,102.13,102.32,150500.0,69.5835,69.6993,69.5563,69.6857,150500.0
2013-12-03 09:30:00,102.45,102.51,102.3,102.49,71300.0,69.7742,69.8151,69.6721,69.8015,71300.0
2013-12-03 09:35:00,102.5,102.53,102.18,102.21,59600.0,69.8083,69.8287,69.5903,69.6108,59600.0
2013-12-03 09:40:00,102.2,102.39,102.1,102.3,33800.0,69.604,69.7334,69.5359,69.6721,33800.0
2013-12-03 09:45:00,102.34,102.41,102.16,102.32,23300.0,69.6993,69.747,69.5767,69.6857,23300.0
2013-12-03 09:50:00,102.31,102.42,102.23,102.36,41700.0,69.6789,69.7538,69.6244,69.7129,41700.0
2013-12-03 09:55:00,102.36,102.62,102.36,102.57,27400.0,69.7129,69.89,69.7129,69.8559,27400.0
2013-12-03 10:00:00,102.58,102.74,102.56,102.66,42200.0,69.8628,69.9717,69.8491,69.9172,42200.0
2013-12-03 10:05:00,102.65,102.78,102.65,102.66,48400.0,69.9104,69.999,69.9104,69.9172,48400.0
2013-12-03 10:10:00,102.65,102.7,102.53,102.59,52800.0,69.9104,69.9445,69.8287,69.8696,52800.0
2013-12-03 10:15:00,102.57,102.58,102.49,102.56,32700.0,69.8559,69.8628,69.8015,69.8491,32700.0
2013-12-03 10:20:00,102.56,102.61,102.47,102.48,18500.0,69.8491,69.8832,69.7878,69.7947,18500.0
2013-12-03 10:25:00,102.47,102.47,102.35,102.44,26000.0,69.7878,69.7878,69.7061,69.7674,26000.0
2013-12-03 10:30:00,102.44,102.46,102.38,102.42,50600.0,69.7674,69.781,69.7265,69.7538,50600.0
2013-12-03 10:35:00,102.4,102.42,102.33,102.37,25400.0,69.7402,69.7538,69.6925,69.7197,25400.0
2013-12-03 10:40:00,102.37,102.42,102.34,102.39,20000.0,69.7197,69.7538,69.6993,69.7334,20000.0
2013-12-03 10:45:00,102.37,102.4,102.33,102.34,29900.0,69.7197,69.7402,69.6925,69.6993,29900.0
2013-12-03 10:50:00,102.35,102.35,102.24,102.35,17200.0,69.7061,69.7061,69.6312,69.7061,17200.0
2013-12-03 10:55:00,102.35,102.37,102.3,102.35,50100.0,69.7061,69.7197,69.6721,69.7061,50100.0
2013-12-03 11:00:00,102.35,102.35,102.23,102.25,26900.0,69.7061,69.7061,69.6244,69.638,26900.0
2013-12-03 11:05:00,102.23,102.3,102.23,102.25,19900.0,69.6244,69.6721,69.6244,69.638,19900.0
2013-12-03 11:10:00,102.25,102.25,102.21,102.24,17200.0,69.638,69.638,69.6108,69.6312,17200.0
2013-12-03 11:15:00,102.23,102.25,102.09,102.11,27800.0,69.6244,69.638,69.529,69.5427,27800.0
2013-12-03 11:20:00,102.1,102.17,102.1,102.14,17600.0,69.5359,69.5835,69.5359,69.5631,17600.0
2013-12-03 11:25:00,102.15,102.17,102.09,102.16,31800.0,69.5699,69.5835,69.529,69.5767,31800.0
2013-12-03 11:30:00,102.15,102.19,102.08,102.1,25400.0,69.5699,69.5971,69.5222,69.5359,25400.0
2013-12-03 11:35:00,102.1,102.14,102.08,102.11,27100.0,69.5359,69.5631,69.5222,69.5427,27100.0
2013-12-03 11:40:00,102.11,102.13,102.02,102.09,20800.0,69.5427,69.5563,69.4814,69.529,20800.0
2013-12-03 11:45:00,102.1,102.11,101.94,101.99,38200.0,69.5359,69.5427,69.4269,69.4609,38200.0
2013-12-03 11:50:00,101.99,102.03,101.93,101.98,20500.0,69.4609,69.4882,69.4201,69.4541,20500.0
2013-12-03 11:55:00,101.97,102.03,101.93,101.96,22500.0,69.4473,69.4882,69.4201,69.4405,22500.0
2013-12-03 12:00:00,101.94,101.98,101.91,101.98,13500.0,69.4269,69.4541,69.4065,69.4541,13500.0
2013-12-03 12:05:00,101.99,102.08,101.98,102.03,21600.0,69.4609,69.5222,69.4541,69.4882,21600.0
2013-12-03 12:10:00,102.03,102.06,101.99,101.99,15600.0,69.4882,69.5086,69.4609,69.4609,15600.0
2013-12-03 12:15:00,101.99,102.03,101.92,101.92,14200.0,69.4609,69.4882,69.4133,69.4133,14200.0
2013-12-03 12:20:00,101.92,101.94,101.85,101.87,15700.0,69.4133,69.4269,69.3656,69.3792,15700.0
2013-12-03 12:25:00,101.88,101.9,101.84,101.84,12800.0,69.386,69.3996,69.3588,69.3588,12800.0
2013-12-03 12:30:00,101.86,101.92,101.83,101.92,10000.0,69.3724,69.4133,69.352,69.4133,10000.0
2013-12-03 12:35:00,101.94,101.98,101.94,101.95,11100.0,69.4269,69.4541,69.4269,69.4337,11100.0
2013-12-03 12:40:00,101.94,101.96,101.93,101.94,6800.0,69.4269,69.4405,69.4201,69.4269,6800.0
2013-12-03 12:45:00,101.92,101.93,101.91,101.93,11800.0,69.4133,69.4201,69.4065,69.4201,11800.0
2013-12-03 12:50:00,101.94,101.96,101.93,101.95,10900.0,69.4269,69.4405,69.4201,69.4337,10900.0
2013-12-03 12:55:00,101.93,101.96,101.86,101.89,42200.0,69.4201,69.4405,69.3724,69.3928,42200.0
2013-12-03 13:00:00,101.9,101.93,101.79,101.8,43200.0,69.3996,69.4201,69.3247,69.3315,43200.0
2013-12-03 13:05:00,101.81,101.85,101.8,101.82,13300.0,69.3383,69.3656,69.3315,69.3452,13300.0
2013-12-03 13:10:00,101.8,101.84,101.77,101.79,17300.0,69.3315,69.3588,69.3111,69.3247,17300.0
2013-12-03 13:15:00,101.78,101.8,101.76,101.79,9300.0,69.3179,69.3315,69.3043,69.3247,9300.0
2013-12-03 13:20:00,101.78,101.8,101.68,101.68,17600.0,69.3179,69.3315,69.2498,69.2498,17600.0
2013-12-03 13:25:00,101.7,101.74,101.64,101.69,18200.0,69.2634,69.2907,69.2226,69.2566,18200.0
2013-12-03 13:30:00,101.68,101.78,101.68,101.74,15000.0,69.2498,69.3179,69.2498,69.2907,15000.0
2013-12-03 13:35:00,101.75,101.77,101.73,101.74,10800.0,69.2975,69.3111,69.2839,69.2907,10800.0
2013-12-03 13:40:00,101.75,101.76,101.64,101.65,13600.0,69.2975,69.3043,69.2226,69.2294,13600.0
2013-12-03 13:45:00,101.64,101.74,101.64,101.72,14100.0,69.2226,69.2907,69.2226,69.2771,14100.0
2013-12-03 13:50:00,101.72,101.72,101.61,101.68,20800.0,69.2771,69.2771,69.2021,69.2498,20800.0
2013-12-03 13:55:00,101.69,101.7,101.62,101.63,17200.0,69.2566,69.2634,69.2089,69.2158,17200.0
2013-12-03 14:00:00,101.63,101.66,101.6,101.63,13100.0,69.2158,69.2362,69.1953,69.2158,13100.0
2013-12-03 14:05:00,101.63,101.65,101.57,101.57,20100.0,69.2158,69.2294,69.1749,69.1749,20100.0
2013-12-03 14:10:00,101.57,101.66,101.57,101.63,19300.0,69.1749,69.2362,69.1749,69.2158,19300.0
2013-12-03 14:15:00,101.61,101.61,101.49,101.52,23700.0,69.2021,69.2021,69.1204,69.1408,23700.0
2013-12-03 14:20:00,101.52,101.6,101.51,101.55,13500.0,69.1408,69.1953,69.134,69.1613,13500.0
2013-12-03 14:25:00,101.55,101.55,101.51,101.53,16800.0,69.1613,69.1613,69.134,69.1477,16800.0
2013-12-03 14:30:00,101.53,101.64,101.52,101.6,17400.0,69.1477,69.2226,69.1408,69.1953,17400.0
2013-12-03 14:35:00,101.61,101.63,101.58,101.62,19800.0,69.2021,69.2158,69.1817,69.2089,19800.0
2013-12-03 14:40:00,101.61,101.69,101.61,101.68,19200.0,69.2021,69.2566,69.2021,69.2498,19200.0
2013-12-03 14:45:00,101.67,101.75,101.67,101.75,20200.0,69.243,69.2975,69.243,69.2975,20200.0
2013-12-03 14:50:00,101.74,101.84,101.74,101.82,15000.0,69.2907,69.3588,69.2907,69.3452,15000.0
2013-12-03 14:55:00,101.83,101.83,101.78,101.8,23000.0,69.352,69.352,69.3179,69.3315,23000.0
2013-12-03 15:00:00,101.78,101.8,101.76,101.8,26000.0,69.3179,69.3315,69.3043,69.3315,26000.0
2013-12-03 15:05:00,101.81,101.81,101.77,101.79,25800.0,69.3383,69.3383,69.3111,69.3247,25800.0
2013-12-03 15:10:00,101.78,101.83,101.78,101.8,34200.0,69.3179,69.352,69.3179,69.3315,34200.0
2013-12-03 15:15:00,101.8,101.86,101.8,101.83,28800.0,69.3315,69.3724,69.3315,69.352,28800.0
2013-12-03 15:20:00,101.83,101.83,101.77,101.77,33700.0,69.352,69.352,69.3111,69.3111,33700.0
2013-12-03 15:25:00,101.77,101.79,101.77,101.77,24000.0,69.3111,69.3247,69.3111,69.3111,24000.0
2013-12-03 15:30:00,101.77,101.88,101.77,101.84,52500.0,69.3111,69.386,69.3111,69.3588,52500.0
2013-12-03 15:35:00,101.84,101.87,101.84,101.85,36300.0,69.3588,69.3792,69.3588,69.3656,36300.0
2013-12-03 15:40:00,101.84,101.84,101.76,101.83,44300.0,69.3588,69.3588,69.3043,69.352,44300.0
2013-12-03 15:45:00,101.82,101.91,101.82,101.9,62400.0,69.3452,69.4065,69.3452,69.3996,62400.0
2013-12-03 15:50:00,101.91,101.95,101.82,101.82,67100.0,69.4065,69.4337,69.3452,69.3452,67100.0
2013-12-03 15:55:00,101.83,101.91,101.82,101.9,114500.0,69.352,69.4065,69.3452,69.3996,114500.0
2013-12-04 09:30:00,101.87,101.89,101.37,101.37,59700.0,69.3792,69.3928,69.0387,69.0387,59700.0
2013-12-04 09:35:00,101.42,101.64,101.38,101.53,28400.0,69.0727,69.2226,69.0455,69.1477,28400.0
2013-12-04 09:40:00,101.53,101.71,101.52,101.54,27700.0,69.1477,69.2702,69.1408,69.1545,27700.0
2013-12-04 09:45:00,101.53,101.73,101.53,101.69,28500.0,69.1477,69.2839,69.1477,69.2566,28500.0
2013-12-04 09:50:00,101.71,101.72,101.56,101.67,53100.0,69.2702,69.2771,69.1681,69.243,53100.0
2013-12-04 09:55:00,101.69,101.72,101.53,101.67,18200.0,69.2566,69.2771,69.1477,69.243,18200.0
2013-12-04 10:00:00,101.67,101.94,101.65,101.93,45800.0,69.243,69.4269,69.2294,69.4201,45800.0
2013-12-04 10:05:00,101.96,102.08,101.89,102.07,61700.0,69.4405,69.5222,69.3928,69.5154,61700.0
2013-12-04 10:10:00,102.06,102.18,102.06,102.11,27700.0,69.5086,69.5903,69.5086,69.5427,27700.0
2013-12-04 10:15:00,102.12,102.18,102.07,102.14,40300.0,69.5495,69.5903,69.5154,69.5631,40300.0
2013-12-04 10:20:00,102.13,102.17,102.06,102.13,19400.0,69.5563,69.5835,69.5086,69.5563,19400.0
2013-12-04 10:25:00,102.13,102.16,102.1,102.15,25200.0,69.5563,69.5767,69.5359,69.5699,25200.0
2013-12-04 10:30:00,102.15,102.16,102.1,102.12,27200.0,69.5699,69.5767,69.5359,69.5495,27200.0
2013-12-04 10:35:00,102.13,102.16,102.06,102.06,32900.0,69.5563,69.5767,69.5086,69.5086,32900.0
2013-12-04 10:40:00,102.09,102.12,102.05,102.09,19200.0,69.529,69.5495,69.5018,69.529,19200.0
2013-12-04 10:45:00,102.09,102.09,101.99,102.04,34800.0,69.529,69.529,69.4609,69.495,34800.0
2013-12-04 10:50:00,102.05,102.15,102.05,102.12,10700.0,69.5018,69.5699,69.5018,69.5495,10700.0
2013-12-04 10:55:00,102.12,102.16,102.1,102.16,11900.0,69.5495,69.5767,69.5359,69.5767,11900.0
2013-12-04 11:00:00,102.16,102.2,102.11,102.19,11900.0,69.5767,69.604,69.5427,69.5971,11900.0
2013-12-04 11:05:00,102.19,102.24,102.13,102.21,14400.0,69.5971,69.6312,69.5563,69.6108,14400.0
2013-12-04 11:10:00,102.22,102.22,102.14,102.15,17200.0,69.6176,69.6176,69.5631,69.5699,17200.0
2013-12-04 11:15:00,102.14,102.14,102.05,102.06,17300.0,69.5631,69.5631,69.5018,69.5086,17300.0
2013-12-04 11:20:00,102.06,102.09,102.05,102.06,8700.0,69.5086,69.529,69.5018,69.5086,8700.0
2013-12-04 11:25:00,102.07,102.08,101.97,101.97,15700.0,69.5154,69.5222,69.4473,69.4473,15700.0
2013-12-04 11:30:00,101.96,102.09,101.96,102.0,12100.0,69.4405,69.529,69.4405,69.4677,12100.0
2013-12-04 11:35:00,102.0,102.07,101.98,102.01,18400.0,69.4677,69.5154,69.4541,69.4746,18400.0
2013-12-04 11:40:00,101.98,102.12,101.95,102.08,12900.0,69.4541,69.5495,69.4337,69.5222,12900.0
2013-12-04 11:45:00,102.07,102.08,101.96,101.96,10700.0,69.5154,69.5222,69.4405,69.4405,10700.0
2013-12-04 11:50:00,101.97,101.99,101.96,101.98,11400.0,69.4473,69.4609,69.4405,69.4541,11400.0
2013-12-04 11:55:00,101.97,102.03,101.97,102.0,10700.0,69.4473,69.4882,69.4473,69.4677,10700.0
2013-12-04 12:00:00,101.99,102.01,101.72,101.75,38800.0,69.4609,69.4746,69.2771,69.2975,38800.0
2013-12-04 12:05:00,101.77,101.77,101.64,101.65,30800.0,69.3111,69.3111,69.2226,69.2294,30800.0
2013-12-04 12:10:00,101.65,101.65,101.49,101.52,33100.0,69.2294,69.2294,69.1204,69.1408,33100.0
2013-12-04 12:15:00,101.53,101.53,101.41,101.41,31500.0,69.1477,69.1477,69.0659,69.0659,31500.0
2013-12-04 12:20:00,101.41,101.44,101.34,101.42,27200.0,69.0659,69.0864,69.0182,69.0727,27200.0
2013-12-04 12:25:00,101.42,101.44,101.35,101.42,15000.0,69.0727,69.0864,69.0251,69.0727,15000.0
2013-12-04 12:30:00,101.45,101.58,101.45,101.56,14900.0,69.0932,69.1817,69.0932,69.1681,14900.0
2013-12-04 12:35:00,101.56,101.58,101.52,101.55,28100.0,69.1681,69.1817,69.1408,69.1613,28100.0
2013-12-04 12:40:00,101.54,101.6,101.53,101.55,13600.0,69.1545,69.1953,69.1477,69.1613,13600.0
2013-12-04 12:45:00,101.56,101.62,101.55,101.58,10800.0,69.1681,69.2089,69.1613,69.1817,10800.0
2013-12-04 12:50:00,101.58,101.62,101.58,101.61,10500.0,69.1817,69.2089,69.1817,69.2021,10500.0
2013-12-04 12:55:00,101.62,101.68,101.57,101.57,14100.0,69.2089,69.2498,69.1749,69.1749,14100.0
2013-12-04 13:00:00,101.58,101.66,101.57,101.59,20500.0,69.1817,69.2362,69.1749,69.1885,20500.0
2013-12-04 13:05:00,101.59,101.64,101.35,101.37,60200.0,69.1885,69.2226,69.0251,69.0387,60200.0
2013-12-04 13:10:00,101.35,101.39,101.25,101.29,33400.0,69.0251,69.0523,68.957,68.9842,33400.0
2013-12-04 13:15:00,101.3,101.3,101.19,101.25,30900.0,68.991,68.991,68.9161,68.957,30900.0
2013-12-04 13:20:00,101.24,101.25,101.02,101.02,33200.0,68.9501,68.957,68.8003,68.8003,33200.0
2013-12-04 13:25:00,101.02,101.04,100.94,100.94,33600.0,68.8003,68.8139,68.7458,68.7458,33600.0
2013-12-04 13:30:00,100.93,100.97,100.75,100.84,35200.0,68.739,68.7663,68.6164,68.6777,35200.0
2013-12-04 13:35:00,100.84,101.0,100.82,100.99,19300.0,68.6777,68.7867,68.6641,68.7799,19300.0
2013-12-04 13:40:00,101.0,101.02,100.94,100.94,10700.0,68.7867,68.8003,68.7458,68.7458,10700.0
2013-12-04 13:45:00,100.95,101.04,100.95,100.99,21000.0,68.7526,68.8139,68.7526,68.7799,21000.0
2013-12-04 13:50:00,100.99,101.06,100.95,101.01,33100.0,68.7799,68.8276,68.7526,68.7935,33100.0
2013-12-04 13:55:00,101.0,101.04,100.93,100.99,16700.0,68.7867,68.8139,68.739,68.7799,16700.0
2013-12-04 14:00:00,100.99,101.1,100.97,101.1,26200.0,68.7799,68.8548,68.7663,68.8548,26200.0
2013-12-04 14:05:00,101.1,101.16,101.07,101.08,17200.0,68.8548,68.8957,68.8344,68.8412,17200.0
2013-12-04 14:10:00,101.09,101.31,101.09,101.3,37100.0,68.848,68.9978,68.848,68.991,37100.0
2013-12-04 14:15:00,101.3,101.36,101.27,101.34,24900.0,68.991,69.0319,68.9706,69.0182,24900.0
2013-12-04 14:20:00,101.35,101.35,101.23,101.33,23000.0,69.0251,69.0251,68.9433,69.0114,23000.0
2013-12-04 14:25:00,101.33,101.37,101.26,101.32,25200.0,69.0114,69.0387,68.9638,69.0046,25200.0
2013-12-04 14:30:00,101.32,101.43,101.32,101.35,25300.0,69.0046,69.0795,69.0046,69.0251,25300.0
2013-12-04 14:35:00,101.35,101.44,101.34,101.41,27000.0,69.0251,69.0864,69.0182,69.0659,27000.0
2013-12-04 14:40:00,101.41,101.48,101.41,101.48,19000.0,69.0659,69.1136,69.0659,69.1136,19000.0
2013-12-04 14:45:00,101.48,101.51,101.47,101.5,19700.0,69.1136,69.134,69.1068,69.1272,19700.0
2013-12-04 14:50:00,101.5,101.61,101.5,101.61,11200.0,69.1272,69.2021,69.1272,69.2021,11200.0
2013-12-04 14:55:00,101.61,101.62,101.52,101.57,27200.0,69.2021,69.2089,69.1408,69.1749,27200.0
2013-12-04 15:00:00,101.57,101.6,101.53,101.56,36100.0,69.1749,69.1953,69.1477,69.1681,36100.0
2013-12-04 15:05:00,101.56,101.57,101.48,101.51,44300.0,69.1681,69.1749,69.1136,69.134,44300.0
2013-12-04 15:10:00,101.5,101.53,101.5,101.51,19900.0,69.1272,69.1477,69.1272,69.134,19900.0
2013-12-04 15:15:00,101.51,101.67,101.51,101.66,50600.0,69.134,69.243,69.134,69.2362,50600.0
2013-12-04 15:20:00,101.67,101.67,101.58,101.64,36700.0,69.243,69.243,69.1817,69.2226,36700.0
2013-12-04 15:25:00,101.64,101.68,101.64,101.67,14800.0,69.2226,69.2498,69.2226,69.243,14800.0
2013-12-04 15:30:00,101.67,101.75,101.6,101.72,50000.0,69.243,69.2975,69.1953,69.2771,50000.0
2013-12-04 15:35:00,101.72,101.83,101.69,101.8,32500.0,69.2771,69.352,69.2566,69.3315,32500.0
2013-12-04 15:40:00,101.81,101.9,101.8,101.88,38100.0,69.3383,69.3996,69.3315,69.386,38100.0
2013-12-04 15:45:00,101.87,101.9,101.81,101.81,32900.0,69.3792,69.3996,69.3383,69.3383,32900.0
2013-12-04 15:50:00,101.81,101.83,101.74,101.78,47100.0,69.3383,69.352,69.2907,69.3179,47100.0
2013-12-04 15:55:00,101.79,101.79,101.72,101.73,50900.0,69.3247,69.3247,69.2771,69.2839,50900.0
2013-12-05 09:30:00,101.46,101.74,101.46,101.55,34000.0,69.1,69.2907,69.1,69.1613,34000.0
2013-12-05 09:35:00,101.68,101.9,101.62,101.8,30300.0,69.2498,69.3996,69.2089,69.3315,30300.0
2013-12-05 09:40:00,101.8,101.91,101.65,101.8,31200.0,69.3315,69.4065,69.2294,69.3315,31200.0
2013-12-05 09:45:00,101.82,101.85,101.62,101.76,20300.0,69.3452,69.3656,69.2089,69.3043,20300.0
2013-12-05 09:50:00,101.78,101.8,101.63,101.72,17100.0,69.3179,69.3315,69.2158,69.2771,17100.0
2013-12-05 09:55:00,101.75,101.82,101.69,101.79,58200.0,69.2975,69.3452,69.2566,69.3247,58200.0
2013-12-05 10:00:00,101.81,102.08,101.69,101.97,110900.0,69.3383,69.5222,69.2566,69.4473,110900.0
2013-12-05 10:05:00,101.97,102.06,101.95,102.01,11400.0,69.4473,69.5086,69.4337,69.4746,11400.0
2013-12-05 10:10:00,102.01,102.08,101.89,101.92,18000.0,69.4746,69.5222,69.3928,69.4133,18000.0
2013-12-05 10:15:00,101.92,102.03,101.88,101.93,19500.0,69.4133,69.4882,69.386,69.4201,19500.0
2013-12-05 10:20:00,101.92,101.92,101.75,101.76,13700.0,69.4133,69.4133,69.2975,69.3043,13700.0
2013-12-05 10:25:00,101.75,101.88,101.72,101.86,10500.0,69.2975,69.386,69.2771,69.3724,10500.0
2013-12-05 10:30:00,101.87,101.89,101.74,101.79,17600.0,69.3792,69.3928,69.2907,69.3247,17600.0
2013-12-05 10:35:00,101.81,101.87,101.73,101.85,10200.0,69.3383,69.3792,69.2839,69.3656,10200.0
2013-12-05 10:40:00,101.86,101.87,101.68,101.71,15300.0,69.3724,69.3792,69.2498,69.2702,15300.0
2013-12-05 10:45:00,101.7,101.7,101.62,101.7,12000.0,69.2634,69.2634,69.2089,69.2634,12000.0
2013-12-05 10:50:00,101.69,101.73,101.64,101.65,8900.0,69.2566,69.2839,69.2226,69.2294,8900.0
2013-12-05 10:55:00,101.62,101.66,101.58,101.6,16100.0,69.2089,69.2362,69.1817,69.1953,16100.0
2013-12-05 11:00:00,101.63,101.72,101.55,101.7,26000.0,69.2158,69.2771,69.1613,69.2634,26000.0
2013-12-05 11:05:00,101.72,101.74,101.58,101.58,19200.0,69.2771,69.2907,69.1817,69.1817,19200.0
2013-12-05 11:10:00,101.57,101.64,101.55,101.6,26700.0,69.1749,69.2226,69.1613,69.1953,26700.0
2013-12-05 11:15:00,101.6,101.72,101.6,101.7,14000.0,69.1953,69.2771,69.1953,69.2634,14000.0
2013-12-05 11:20:00,101.7,101.73,101.61,101.62,60100.0,69.2634,69.2839,69.2021,69.2089,60100.0
2013-12-05 11:25:00,101.61,101.68,101.6,101.62,20600.0,69.2021,69.2498,69.1953,69.2089,20600.0
2013-12-05 11:30:00,101.62,101.7,101.6,101.67,25700.0,69.2089,69.2634,69.1953,69.243,25700.0
2013-12-05 11:35:00,101.67,101.7,101.62,101.69,15400.0,69.243,69.2634,69.2089,69.2566,15400.0
2013-12-05 11:40:00,101.69,101.76,101.6,101.76,13800.0,69.2566,69.3043,69.1953,69.3043,13800.0
2013-12-05 11:45:00,101.76,101.77,101.71,101.71,19400.0,69.3043,69.3111,69.2702,69.2702,19400.0
2013-12-05 11:50:00,101.71,101.89,101.7,101.88,20400.0,69.2702,69.3928,69.2634,69.386,20400.0
2013-12-05 11:55:00,101.87,101.88,101.79,101.82,11100.0,69.3792,69.386,69.3247,69.3452,11100.0
2013-12-05 12:00:00,101.82,101.95,101.81,101.95,18000.0,69.3452,69.4337,69.3383,69.4337,18000.0
2013-12-05 12:05:00,101.94,101.97,101.91,101.93,13800.0,69.4269,69.4473,69.4065,69.4201,13800.0
2013-12-05 12:10:00,101.92,101.98,101.92,101.96,14700.0,69.4133,69.4541,69.4133,69.4405,14700.0
2013-12-05 12:15:00,101.96,101.96,101.9,101.9,7600.0,69.4405,69.4405,69.3996,69.3996,7600.0
2013-12-05 12:20:00,101.89,101.91,101.84,101.84,15900.0,69.3928,69.4065,69.3588,69.3588,15900.0
2013-12-05 12:25:00,101.84,101.93,101.84,101.88,10200.0,69.3588,69.4201,69.3588,69.386,10200.0
2013-12-05 12:30:00,101.88,101.88,101.77,101.77,18100.0,69.386,69.386,69.3111,69.3111,18100.0
2013-12-05 12:35:00,101.76,101.81,101.75,101.8,7800.0,69.3043,69.3383,69.2975,69.3315,7800.0
2013-12-05 12:40:00,101.78,101.85,101.78,101.82,11000.0,69.3179,69.3656,69.3179,69.3452,11000.0
2013-12-05 12:45:00,101.82,101.89,101.78,101.78,30800.0,69.3452,69.3928,69.3179,69.3179,30800.0
2013-12-05 12:50:00,101.74,101.79,101.73,101.79,10900.0,69.2907,69.3247,69.2839,69.3247,10900.0
2013-12-05 12:55:00,101.79,101.8,101.73,101.75,16400.0,69.3247,69.3315,69.2839,69.2975,16400.0
2013-12-05 13:00:00,101.74,101.75,101.7,101.72,12200.0,69.2907,69.2975,69.2634,69.2771,12200.0
2013-12-05 13:05:00,101.71,101.79,101.71,101.79,15500.0,69.2702,69.3247,69.2702,69.3247,15500.0
2013-12-05 13:10:00,101.8,101.84,101.78,101.82,14700.0,69.3315,69.3588,69.3179,69.3452,14700.0
2013-12-05 13:15:00,101.82,101.82,101.74,101.77,9500.0,69.3452,69.3452,69.2907,69.3111,9500.0
2013-12-05 13:20:00,101.74,101.74,101.7,101.74,17500.0,69.2907,69.2907,69.2634,69.2907,17500.0
2013-12-05 13:25:00,101.74,101.75,101.66,101.75,11900.0,69.2907,69.2975,69.2362,69.2975,11900.0
2013-12-05 13:30:00,101.74,101.77,101.72,101.77,11500.0,69.2907,69.3111,69.2771,69.3111,11500.0
2013-12-05 13:35:00,101.77,101.84,101.77,101.83,15800.0,69.3111,69.3588,69.3111,69.352,15800.0
2013-12-05 13:40:00,101.83,101.84,101.78,101.78,11700.0,69.352,69.3588,69.3179,69.3179,11700.0
2013-12-05 13:45:00,101.78,101.79,101.76,101.77,10800.0,69.3179,69.3247,69.3043,69.3111,10800.0
2013-12-05 13:50:00,101.76,101.78,101.7,101.7,18100.0,69.3043,69.3179,69.2634,69.2634,18100.0
2013-12-05 13:55:00,101.71,101.75,101.71,101.75,9600.0,69.2702,69.2975,69.2702,69.2975,9600.0
2013-12-05 14:00:00,101.76,101.88,101.76,101.87,20200.0,69.3043,69.386,69.3043,69.3792,20200.0
2013-12-05 14:05:00,101.87,101.94,101.8,101.82,17700.0,69.3792,69.4269,69.3315,69.3452,17700.0
2013-12-05 14:10:00,101.82,101.85,101.76,101.77,21300.0,69.3452,69.3656,69.3043,69.3111,21300.0
2013-12-05 14:15:00,101.78,101.79,101.71,101.77,25200.0,69.3179,69.3247,69.2702,69.3111,25200.0
2013-12-05 14:20:00,101.77,101.77,101.74,101.74,7500.0,69.3111,69.3111,69.2907,69.2907,7500.0
2013-12-05 14:25:00,101.73,101.77,101.7,101.76,24900.0,69.2839,69.3111,69.2634,69.3043,24900.0
2013-12-05 14:30:00,101.76,101.78,101.74,101.74,21200.0,69.3043,69.3179,69.2907,69.2907,21200.0
2013-12-05 14:35:00,101.74,101.85,101.74,101.85,25900.0,69.2907,69.3656,69.2907,69.3656,25900.0
2013-12-05 14:40:00,101.85,101.86,101.76,101.76,17900.0,69.3656,69.3724,69.3043,69.3043,17900.0
2013-12-05 14:45:00,101.77,101.82,101.73,101.76,15100.0,69.3111,69.3452,69.2839,69.3043,15100.0
2013-12-05 14:50:00,101.75,101.75,101.68,101.68,29900.0,69.2975,69.2975,69.2498,69.2498,29900.0
2013-12-05 14:55:00,101.67,101.72,101.59,101.7,32300.0,69.243,69.2771,69.1885,69.2634,32300.0
2013-12-05 15:00:00,101.69,101.71,101.59,101.7,21600.0,69.2566,69.2702,69.1885,69.2634,21600.0
2013-12-05 15:05:00,101.7,101.76,101.64,101.76,20200.0,69.2634,69.3043,69.2226,69.3043,20200.0
2013-12-05 15:10:00,101.74,101.76,101.65,101.75,22600.0,69.2907,69.3043,69.2294,69.2975,22600.0
2013-12-05 15:15:00,101.74,101.76,101.7,101.75,19800.0,69.2907,69.3043,69.2634,69.2975,19800.0
2013-12-05 15:20:00,101.74,101.77,101.68,101.74,17900.0,69.2907,69.3111,69.2498,69.2907,17900.0
2013-12-05 15:25:00,101.73,101.84,101.73,101.79,62600.0,69.2839,69.3588,69.2839,69.3247,62600.0
2013-12-05 15:30:00,101.8,101.9,101.76,101.86,39500.0,69.3315,69.3996,69.3043,69.3724,39500.0
2013-12-05 15:35:00,101.87,101.93,101.85,101.91,32500.0,69.3792,69.4201,69.3656,69.4065,32500.0
2013-12-05 15:40:00,101.9,101.9,101.71,101.72,41200.0,69.3996,69.3996,69.2702,69.2771,41200.0
2013-12-05 15:45:00,101.72,101.73,101.57,101.61,67300.0,69.2771,69.2839,69.1749,69.2021,67300.0
2013-12-05 15:50:00,101.62,101.66,101.54,101.63,64300.0,69.2089,69.2362,69.1545,69.2158,64300.0
2013-12-05 15:55:00,101.63,101.67,101.52,101.63,106100.0,69.2158,69.243,69.1408,69.2158,106100.0
2013-12-06 09:30:00,102.38,102.59,102.38,102.46,37100.0,69.7265,69.8696,69.7265,69.781,37100.0
2013-12-06 09:35:00,102.45,102.48,102.23,102.34,18800.0,69.7742,69.7947,69.6244,69.6993,18800.0
2013-12-06 09:40:00,102.42,102.51,102.28,102.51,79000.0,69.7538,69.8151,69.6584,69.8151,79000.0
2013-12-06 09:45:00,102.51,102.54,102.42,102.49,13400.0,69.8151,69.8355,69.7538,69.8015,13400.0
2013-12-06 09:50:00,102.53,102.78,102.45,102.76,42700.0,69.8287,69.999,69.7742,69.9854,42700.0
2013-12-06 09:55:00,102.75,102.92,102.54,102.61,61600.0,69.9785,70.0943,69.8355,69.8832,61600.0
2013-12-06 10:00:00,102.65,102.78,102.6,102.6,21600.0,69.9104,69.999,69.8764,69.8764,21600.0
2013-12-06 10:05:00,102.58,102.58,102.4,102.41,35500.0,69.8628,69.8628,69.7402,69.747,35500.0
2013-12-06 10:10:00,102.43,102.45,102.38,102.4,14000.0,69.7606,69.7742,69.7265,69.7402,14000.0
2013-12-06 10:15:00,102.43,102.51,102.36,102.4,91200.0,69.7606,69.8151,69.7129,69.7402,91200.0
2013-12-06 10:20:00,102.39,102.48,102.36,102.4,60800.0,69.7334,69.7947,69.7129,69.7402,60800.0
2013-12-06 10:25:00,102.4,102.4,102.24,102.25,114100.0,69.7402,69.7402,69.6312,69.638,114100.0
2013-12-06 10:30:00,102.26,102.3,102.21,102.22,31600.0,69.6448,69.6721,69.6108,69.6176,31600.0
2013-12-06 10:35:00,102.23,102.25,102.12,102.12,26900.0,69.6244,69.638,69.5495,69.5495,26900.0
2013-12-06 10:40:00,102.13,102.15,102.03,102.03,55000.0,69.5563,69.5699,69.4882,69.4882,55000.0
2013-12-06 10:45:00,102.03,102.1,101.94,102.09,43100.0,69.4882,69.5359,69.4269,69.529,43100.0
2013-12-06 10:50:00,102.09,102.1,102.05,102.07,36600.0,69.529,69.5359,69.5018,69.5154,36600.0
2013-12-06 10:55:00,102.09,102.12,102.0,102.08,21800.0,69.529,69.5495,69.4677,69.5222,21800.0
2013-12-06 11:00:00,102.07,102.11,102.02,102.1,33800.0,69.5154,69.5427,69.4814,69.5359,33800.0
2013-12-06 11:05:00,102.1,102.1,102.01,102.04,39300.0,69.5359,69.5359,69.4746,69.495,39300.0
2013-12-06 11:10:00,102.03,102.05,101.97,102.0,31000.0,69.4882,69.5018,69.4473,69.4677,31000.0
2013-12-06 11:15:00,102.0,102.04,101.98,102.03,27300.0,69.4677,69.495,69.4541,69.4882,27300.0
2013-12-06 11:20:00,102.04,102.05,101.99,102.02,24500.0,69.495,69.5018,69.4609,69.4814,24500.0
2013-12-06 11:25:00,102.03,102.06,101.99,102.0,25500.0,69.4882,69.5086,69.4609,69.4677,25500.0
2013-12-06 11:30:00,102.0,102.1,102.0,102.09,20400.0,69.4677,69.5359,69.4677,69.529,20400.0
2013-12-06 11:35:00,102.08,102.12,102.07,102.09,27600.0,69.5222,69.5495,69.5154,69.529,27600.0
2013-12-06 11:40:00,102.1,102.1,101.99,102.02,19200.0,69.5359,69.5359,69.4609,69.4814,19200.0
2013-12-06 11:45:00,102.04,102.12,102.01,102.01,21700.0,69.495,69.5495,69.4746,69.4746,21700.0
2013-12-06 11:50:00,102.06,102.17,102.0,102.1,1046700.0,69.5086,69.5835,69.4677,69.5359,1046700.0
2013-12-06 11:55:00,102.08,102.14,102.06,102.14,22400.0,69.5222,69.5631,69.5086,69.5631,22400.0
2013-12-06 12:00:00,102.14,102.21,102.13,102.2,16100.0,69.5631,69.6108,69.5563,69.604,16100.0
2013-12-06 12:05:00,102.2,102.26,102.19,102.24,20700.0,69.604,69.6448,69.5971,69.6312,20700.0
2013-12-06 12:10:00,102.24,102.29,102.24,102.26,14700.0,69.6312,69.6653,69.6312,69.6448,14700.0
2013-12-06 12:15:00,102.25,102.26,102.14,102.24,27100.0,69.638,69.6448,69.5631,69.6312,27100.0
2013-12-06 12:20:00,102.24,102.25,102.22,102.23,10800.0,69.6312,69.638,69.6176,69.6244,10800.0
2013-12-06 12:25:00,102.23,102.27,102.23,102.27,15400.0,69.6244,69.6516,69.6244,69.6516,15400.0
2013-12-06 12:30:00,102.27,102.28,102.22,102.27,13100.0,69.6516,69.6584,69.6176,69.6516,13100.0
2013-12-06 12:35:00,102.28,102.31,102.23,102.31,14800.0,69.6584,69.6789,69.6244,69.6789,14800.0
2013-12-06 12:40:00,102.31,102.34,102.25,102.26,17200.0,69.6789,69.6993,69.638,69.6448,17200.0
2013-12-06 12:45:00,102.26,102.32,102.25,102.32,12100.0,69.6448,69.6857,69.638,69.6857,12100.0
2013-12-06 12:50:00,102.33,102.38,102.31,102.36,11700.0,69.6925,69.7265,69.6789,69.7129,11700.0
2013-12-06 12:55:00,102.35,102.45,102.35,102.4,19500.0,69.7061,69.7742,69.7061,69.7402,19500.0
2013-12-06 13:00:00,102.4,102.41,102.35,102.41,13800.0,69.7402,69.747,69.7061,69.747,13800.0
2013-12-06 13:05:00,102.4,102.4,102.26,102.27,16800.0,69.7402,69.7402,69.6448,69.6516,16800.0
2013-12-06 13:10:00,102.26,102.26,102.19,102.25,17100.0,69.6448,69.6448,69.5971,69.638,17100.0
2013-12-06 13:15:00,102.25,102.3,102.24,102.26,11000.0,69.638,69.6721,69.6312,69.6448,11000.0
2013-12-06 13:20:00,102.27,102.27,102.22,102.22,10200.0,69.6516,69.6516,69.6176,69.6176,10200.0
2013-12-06 13:25:00,102.21,102.22,102.18,102.2,11900.0,69.6108,69.6176,69.5903,69.604,11900.0
2013-12-06 13:30:00,102.2,102.23,102.15,102.15,24300.0,69.604,69.6244,69.5699,69.5699,24300.0
2013-12-06 13:35:00,102.14,102.21,102.14,102.18,31800.0,69.5631,69.6108,69.5631,69.5903,31800.0
2013-12-06 13:40:00,102.18,102.28,102.17,102.27,25400.0,69.5903,69.6584,69.5835,69.6516,25400.0
2013-12-06 13:45:00,102.26,102.35,102.24,102.3,25600.0,69.6448,69.7061,69.6312,69.6721,25600.0
2013-12-06 13:50:00,102.29,102.32,102.25,102.25,10500.0,69.6653,69.6857,69.638,69.638,10500.0
2013-12-06 13:55:00,102.26,102.28,102.22,102.25,35300.0,69.6448,69.6584,69.6176,69.638,35300.0
2013-12-06 14:00:00,102.24,102.33,102.24,102.33,15500.0,69.6312,69.6925,69.6312,69.6925,15500.0
2013-12-06 14:05:00,102.33,102.34,102.31,102.32,22400.0,69.6925,69.6993,69.6789,69.6857,22400.0
2013-12-06 14:10:00,102.32,102.33,102.26,102.28,26800.0,69.6857,69.6925,69.6448,69.6584,26800.0
2013-12-06 14:15:00,102.29,102.3,102.24,102.24,14500.0,69.6653,69.6721,69.6312,69.6312,14500.0
2013-12-06 14:20:00,102.24,102.3,102.24,102.25,23900.0,69.6312,69.6721,69.6312,69.638,23900.0
2013-12-06 14:25:00,102.26,102.26,102.23,102.24,13600.0,69.6448,69.6448,69.6244,69.6312,13600.0
2013-12-06 14:30:00,102.24,102.3,102.24,102.26,16900.0,69.6312,69.6721,69.6312,69.6448,16900.0
2013-12-06 14:35:00,102.26,102.27,102.25,102.25,15600.0,69.6448,69.6516,69.638,69.638,15600.0
2013-12-06 14:40:00,102.26,102.28,102.25,102.27,25200.0,69.6448,69.6584,69.638,69.6516,25200.0
2013-12-06 14:45:00,102.27,102.3,102.26,102.3,16900.0,69.6516,69.6721,69.6448,69.6721,16900.0
2013-12-06 14:50:00,102.31,102.32,102.28,102.28,25700.0,69.6789,69.6857,69.6584,69.6584,25700.0
2013-12-06 14:55:00,102.28,102.33,102.27,102.33,19600.0,69.6584,69.6925,69.6516,69.6925,19600.0
2013-12-06 15:00:00,102.33,102.39,102.33,102.39,19100.0,69.6925,69.7334,69.6925,69.7334,19100.0
2013-12-06 15:05:00,102.39,102.53,102.39,102.49,42900.0,69.7334,69.8287,69.7334,69.8015,42900.0
2013-12-06 15:10:00,102.49,102.52,102.45,102.45,37600.0,69.8015,69.8219,69.7742,69.7742,37600.0
2013-12-06 15:15:00,102.45,102.49,102.45,102.48,23400.0,69.7742,69.8015,69.7742,69.7947,23400.0
2013-12-06 15:20:00,102.47,102.48,102.39,102.42,44700.0,69.7878,69.7947,69.7334,69.7538,44700.0
2013-12-06 15:25:00,102.42,102.43,102.36,102.36,27800.0,69.7538,69.7606,69.7129,69.7129,27800.0
2013-12-06 15:30:00,102.35,102.42,102.34,102.4,55300.0,69.7061,69.7538,69.6993,69.7402,55300.0
2013-12-06 15:35:00,102.4,102.4,102.3,102.33,42900.0,69.7402,69.7402,69.6721,69.6925,42900.0
2013-12-06 15:40:00,102.32,102.4,102.32,102.36,45300.0,69.6857,69.7402,69.6857,69.7129,45300.0
2013-12-06 15:45:00,102.35,102.4,102.31,102.34,64800.0,69.7061,69.7402,69.6789,69.6993,64800.0
2013-12-06 15:50:00,102.35,102.45,102.34,102.43,102000.0,69.7061,69.7742,69.6993,69.7606,102000.0
2013-12-06 15:55:00,102.44,102.46,102.34,102.43,143200.0,69.7674,69.781,69.6993,69.7606,143200.0
2013-12-09 09:30:00,103.02,103.04,102.61,102.71,46900.0,70.1624,70.176,69.8832,69.9513,46900.0
2013-12-09 09:35:00,102.69,102.73,102.47,102.49,58800.0,69.9377,69.9649,69.7878,69.8015,58800.0
2013-12-09 09:40:00,102.52,102.57,102.45,102.47,29300.0,69.8219,69.8559,69.7742,69.7878,29300.0
2013-12-09 09:45:00,102.49,102.49,102.3,102.32,66100.0,69.8015,69.8015,69.6721,69.6857,66100.0
2013-12-09 09:50:00,102.33,102.42,102.3,102.35,32700.0,69.6925,69.7538,69.6721,69.7061,32700.0
2013-12-09 09:55:00,102.37,102.53,102.36,102.51,36200.0,69.7197,69.8287,69.7129,69.8151,36200.0
2013-12-09 10:00:00,102.52,102.56,102.4,102.4,40300.0,69.8219,69.8491,69.7402,69.7402,40300.0
2013-12-09 10:05:00,102.41,102.43,102.31,102.35,26500.0,69.747,69.7606,69.6789,69.7061,26500.0
2013-12-09 10:10:00,102.37,102.46,102.37,102.43,36100.0,69.7197,69.781,69.7197,69.7606,36100.0
2013-12-09 10:15:00,102.41,102.44,102.29,102.3,34200.0,69.747,69.7674,69.6653,69.6721,34200.0
2013-12-09 10:20:00,102.3,102.34,102.1,102.13,44500.0,69.6721,69.6993,69.5359,69.5563,44500.0
2013-12-09 10:25:00,102.14,102.14,102.07,102.09,34200.0,69.5631,69.5631,69.5154,69.529,34200.0
2013-12-09 10:30:00,102.09,102.09,101.97,101.97,30100.0,69.529,69.529,69.4473,69.4473,30100.0
2013-12-09 10:35:00,101.98,102.08,101.98,102.07,29200.0,69.4541,69.5222,69.4541,69.5154,29200.0
2013-12-09 10:40:00,102.06,102.23,102.05,102.2,25900.0,69.5086,69.6244,69.5018,69.604,25900.0
2013-12-09 10:45:00,102.2,102.23,102.12,102.14,45400.0,69.604,69.6244,69.5495,69.5631,45400.0
2013-12-09 10:50:00,102.14,102.27,102.13,102.25,20000.0,69.5631,69.6516,69.5563,69.638,20000.0
2013-12-09 10:55:00,102.26,102.29,102.21,102.23,28100.0,69.6448,69.6653,69.6108,69.6244,28100.0
2013-12-09 11:00:00,102.22,102.26,102.09,102.16,27500.0,69.6176,69.6448,69.529,69.5767,27500.0
2013-12-09 11:05:00,102.16,102.25,102.14,102.23,21000.0,69.5767,69.638,69.5631,69.6244,21000.0
2013-12-09 11:10:00,102.23,102.25,102.16,102.24,17900.0,69.6244,69.638,69.5767,69.6312,17900.0
2013-12-09 11:15:00,102.25,102.26,102.17,102.21,24100.0,69.638,69.6448,69.5835,69.6108,24100.0
2013-12-09 11:20:00,102.2,102.25,102.18,102.25,15500.0,69.604,69.638,69.5903,69.638,15500.0
2013-12-09 11:25:00,102.25,102.3,102.25,102.27,23500.0,69.638,69.6721,69.638,69.6516,23500.0
2013-12-09 11:30:00,102.27,102.29,102.21,102.28,26200.0,69.6516,69.6653,69.6108,69.6584,26200.0
2013-12-09 11:35:00,102.27,102.32,102.26,102.3,20200.0,69.6516,69.6857,69.6448,69.6721,20200.0
2013-12-09 11:40:00,102.31,102.33,102.29,102.31,28100.0,69.6789,69.6925,69.6653,69.6789,28100.0
2013-12-09 11:45:00,102.31,102.36,102.31,102.34,22400.0,69.6789,69.7129,69.6789,69.6993,22400.0
2013-12-09 11:50:00,102.34,102.37,102.34,102.37,22700.0,69.6993,69.7197,69.6993,69.7197,22700.0
2013-12-09 11:55:00,102.36,102.41,102.36,102.38,20000.0,69.7129,69.747,69.7129,69.7265,20000.0
2013-12-09 12:00:00,102.38,102.42,102.36,102.36,16400.0,69.7265,69.7538,69.7129,69.7129,16400.0
2013-12-09 12:05:00,102.37,102.37,102.24,102.24,17900.0,69.7197,69.7197,69.6312,69.6312,17900.0
2013-12-09 12:10:00,102.24,102.24,102.17,102.2,20100.0,69.6312,69.6312,69.5835,69.604,20100.0
2013-12-09 12:15:00,102.2,102.24,102.19,102.24,17600.0,69.604,69.6312,69.5971,69.6312,17600.0
2013-12-09 12:20:00,102.25,102.25,102.22,102.25,17600.0,69.638,69.638,69.6176,69.638,17600.0
2013-12-09 12:25:00,102.25,102.28,102.24,102.24,14500.0,69.638,69.6584,69.6312,69.6312,14500.0
2013-12-09 12:30:00,102.24,102.28,102.24,102.26,21500.0,69.6312,69.6584,69.6312,69.6448,21500.0
2013-12-09 12:35:00,102.25,102.26,102.21,102.26,21700.0,69.638,69.6448,69.6108,69.6448,21700.0
2013-12-09 12:40:00,102.25,102.29,102.25,102.28,16600.0,69.638,69.6653,69.638,69.6584,16600.0
2013-12-09 12:45:00,102.28,102.29,102.25,102.25,18700.0,69.6584,69.6653,69.638,69.638,18700.0
2013-12-09 12:50:00,102.25,102.27,102.23,102.24,17700.0,69.638,69.6516,69.6244,69.6312,17700.0
2013-12-09 12:55:00,102.25,102.27,102.25,102.25,17000.0,69.638,69.6516,69.638,69.638,17000.0
2013-12-09 13:00:00,102.25,102.3,102.25,102.25,23500.0,69.638,69.6721,69.638,69.638,23500.0
2013-12-09 13:05:00,102.25,102.28,102.23,102.23,19800.0,69.638,69.6584,69.6244,69.6244,19800.0
2013-12-09 13:10:00,102.23,102.3,102.23,102.29,13900.0,69.6244,69.6721,69.6244,69.6653,13900.0
2013-12-09 13:15:00,102.29,102.3,102.24,102.29,19700.0,69.6653,69.6721,69.6312,69.6653,19700.0
2013-12-09 13:20:00,102.28,102.32,102.28,102.32,17800.0,69.6584,69.6857,69.6584,69.6857,17800.0
2013-12-09 13:25:00,102.32,102.36,102.32,102.35,17800.0,69.6857,69.7129,69.6857,69.7061,17800.0
2013-12-09 13:30:00,102.34,102.35,102.31,102.33,11000.0,69.6993,69.7061,69.6789,69.6925,11000.0
2013-12-09 13:35:00,102.33,102.37,102.33,102.36,12500.0,69.6925,69.7197,69.6925,69.7129,12500.0
2013-12-09 13:40:00,102.36,102.37,102.32,102.34,15200.0,69.7129,69.7197,69.6857,69.6993,15200.0
2013-12-09 13:45:00,102.33,102.36,102.33,102.35,13700.0,69.6925,69.7129,69.6925,69.7061,13700.0
2013-12-09 13:50:00,102.34,102.34,102.28,102.28,15900.0,69.6993,69.6993,69.6584,69.6584,15900.0
2013-12-09 13:55:00,102.29,102.31,102.28,102.31,12100.0,69.6653,69.6789,69.6584,69.6789,12100.0
2013-12-09 14:00:00,102.3,102.31,102.24,102.24,29400.0,69.6721,69.6789,69.6312,69.6312,29400.0
2013-12-09 14:05:00,102.25,102.27,102.24,102.26,19800.0,69.638,69.6516,69.6312,69.6448,19800.0
2013-12-09 14:10:00,102.27,102.29,102.26,102.29,20100.0,69.6516,69.6653,69.6448,69.6653,20100.0
2013-12-09 14:15:00,102.29,102.31,102.25,102.26,23800.0,69.6653,69.6789,69.638,69.6448,23800.0
2013-12-09 14:20:00,102.26,102.29,102.23,102.23,19500.0,69.6448,69.6653,69.6244,69.6244,19500.0
2013-12-09 14:25:00,102.23,102.27,102.23,102.25,26900.0,69.6244,69.6516,69.6244,69.638,26900.0
2013-12-09 14:30:00,102.24,102.36,102.23,102.36,26400.0,69.6312,69.7129,69.6244,69.7129,26400.0
2013-12-09 14:35:00,102.36,102.39,102.34,102.37,24500.0,69.7129,69.7334,69.6993,69.7197,24500.0
2013-12-09 14:40:00,102.38,102.4,102.33,102.34,24500.0,69.7265,69.7402,69.6925,69.6993,24500.0
2013-12-09 14:45:00,102.34,102.36,102.33,102.35,19200.0,69.6993,69.7129,69.6925,69.7061,19200.0
2013-12-09 14:50:00,102.35,102.4,102.35,102.39,20700.0,69.7061,69.7402,69.7061,69.7334,20700.0
2013-12-09 14:55:00,102.38,102.38,102.33,102.36,19900.0,69.7265,69.7265,69.6925,69.7129,19900.0
2013-12-09 15:00:00,102.37,102.38,102.32,102.35,18800.0,69.7197,69.7265,69.6857,69.7061,18800.0
2013-12-09 15:05:00,102.35,102.36,102.31,102.34,22400.0,69.7061,69.7129,69.6789,69.6993,22400.0
2013-12-09 15:10:00,102.34,102.37,102.34,102.36,22200.0,69.6993,69.7197,69.6993,69.7129,22200.0
2013-12-09 15:15:00,102.36,102.38,102.32,102.35,32200.0,69.7129,69.7265,69.6857,69.7061,32200.0
2013-12-09 15:20:00,102.35,102.36,102.33,102.34,34900.0,69.7061,69.7129,69.6925,69.6993,34900.0
2013-12-09 15:25:00,102.35,102.35,102.26,102.28,45400.0,69.7061,69.7061,69.6448,69.6584,45400.0
2013-12-09 15:30:00,102.28,102.33,102.27,102.28,49500.0,69.6584,69.6925,69.6516,69.6584,49500.0
2013-12-09 15:35:00,102.29,102.29,102.23,102.23,41600.0,69.6653,69.6653,69.6244,69.6244,41600.0
2013-12-09 15:40:00,102.23,102.27,102.21,102.26,68100.0,69.6244,69.6516,69.6108,69.6448,68100.0
2013-12-09 15:45:00,102.27,102.33,102.26,102.33,87500.0,69.6516,69.6925,69.6448,69.6925,87500.0
2013-12-09 15:50:00,102.33,102.35,102.25,102.25,81600.0,69.6925,69.7061,69.638,69.638,81600.0
2013-12-09 15:55:00,102.25,102.35,102.18,102.34,177700.0,69.638,69.7061,69.5903,69.6993,177700.0
2013-12-10 09:30:00,102.11,102.15,101.95,102.12,47000.0,69.5427,69.5699,69.4337,69.5495,47000.0
2013-12-10 09:35:00,102.01,102.05,101.95,101.97,18500.0,69.4746,69.5018,69.4337,69.4473,18500.0
2013-12-10 09:40:00,101.95,101.98,101.75,101.88,20600.0,69.4337,69.4541,69.2975,69.386,20600.0
2013-12-10 09:45:00,101.92,102.12,101.87,102.01,37900.0,69.4133,69.5495,69.3792,69.4746,37900.0
2013-12-10 09:50:00,102.06,102.19,101.84,101.84,100000.0,69.5086,69.5971,69.3588,69.3588,100000.0
2013-12-10 09:55:00,101.83,102.0,101.81,101.99,26900.0,69.352,69.4677,69.3383,69.4609,26900.0
2013-12-10 10:00:00,101.97,102.15,101.94,102.13,63700.0,69.4473,69.5699,69.4269,69.5563,63700.0
2013-12-10 10:05:00,102.14,102.2,102.08,102.1,51300.0,69.5631,69.604,69.5222,69.5359,51300.0
2013-12-10 10:10:00,102.13,102.16,102.05,102.14,52500.0,69.5563,69.5767,69.5018,69.5631,52500.0
2013-12-10 10:15:00,102.12,102.31,102.09,102.26,47900.0,69.5495,69.6789,69.529,69.6448,47900.0
2013-12-10 10:20:00,102.28,102.35,102.26,102.29,26000.0,69.6584,69.7061,69.6448,69.6653,26000.0
2013-12-10 10:25:00,102.32,102.37,102.25,102.27,14700.0,69.6857,69.7197,69.638,69.6516,14700.0
2013-12-10 10:30:00,102.28,102.41,102.26,102.32,30100.0,69.6584,69.747,69.6448,69.6857,30100.0
2013-12-10 10:35:00,102.35,102.37,102.28,102.33,15600.0,69.7061,69.7197,69.6584,69.6925,15600.0
2013-12-10 10:40:00,102.32,102.33,102.16,102.17,49500.0,69.6857,69.6925,69.5767,69.5835,49500.0
2013-12-10 10:45:00,102.16,102.2,102.13,102.16,13400.0,69.5767,69.604,69.5563,69.5767,13400.0
2013-12-10 10:50:00,102.15,102.2,102.14,102.19,19700.0,69.5699,69.604,69.5631,69.5971,19700.0
2013-12-10 10:55:00,102.17,102.24,102.12,102.12,19400.0,69.5835,69.6312,69.5495,69.5495,19400.0
2013-12-10 11:00:00,102.12,102.15,102.08,102.09,16800.0,69.5495,69.5699,69.5222,69.529,16800.0
2013-12-10 11:05:00,102.08,102.08,102.02,102.05,17600.0,69.5222,69.5222,69.4814,69.5018,17600.0
2013-12-10 11:10:00,102.05,102.07,102.02,102.02,22700.0,69.5018,69.5154,69.4814,69.4814,22700.0
2013-12-10 11:15:00,102.02,102.03,101.97,102.01,22000.0,69.4814,69.4882,69.4473,69.4746,22000.0
2013-12-10 11:20:00,102.0,102.01,101.92,101.92,22300.0,69.4677,69.4746,69.4133,69.4133,22300.0
2013-12-10 11:25:00,101.92,101.95,101.92,101.93,9800.0,69.4133,69.4337,69.4133,69.4201,9800.0
2013-12-10 11:30:00,101.93,101.93,101.83,101.83,25000.0,69.4201,69.4201,69.352,69.352,25000.0
2013-12-10 11:35:00,101.83,101.93,101.83,101.89,18500.0,69.352,69.4201,69.352,69.3928,18500.0
2013-12-10 11:40:00,101.9,101.96,101.87,101.88,13100.0,69.3996,69.4405,69.3792,69.386,13100.0
2013-12-10 11:45:00,101.89,101.89,101.82,101.82,18000.0,69.3928,69.3928,69.3452,69.3452,18000.0
2013-12-10 11:50:00,101.82,101.82,101.77,101.78,20800.0,69.3452,69.3452,69.3111,69.3179,20800.0
2013-12-10 11:55:00,101.77,101.81,101.75,101.81,15900.0,69.3111,69.3383,69.2975,69.3383,15900.0
2013-12-10 12:00:00,101.81,101.82,101.76,101.78,14200.0,69.3383,69.3452,69.3043,69.3179,14200.0
2013-12-10 12:05:00,101.77,101.82,101.69,101.7,37300.0,69.3111,69.3452,69.2566,69.2634,37300.0
2013-12-10 12:10:00,101.71,101.72,101.65,101.69,13200.0,69.2702,69.2771,69.2294,69.2566,13200.0
2013-12-10 12:15:00,101.67,101.75,101.67,101.71,13900.0,69.243,69.2975,69.243,69.2702,13900.0
2013-12-10 12:20:00,101.72,101.75,101.71,101.74,12400.0,69.2771,69.2975,69.2702,69.2907,12400.0
2013-12-10 12:25:00,101.75,101.76,101.7,101.7,17400.0,69.2975,69.3043,69.2634,69.2634,17400.0
2013-12-10 12:30:00,101.7,101.71,101.64,101.66,12400.0,69.2634,69.2702,69.2226,69.2362,12400.0
2013-12-10 12:35:00,101.66,101.66,101.6,101.61,22300.0,69.2362,69.2362,69.1953,69.2021,22300.0
2013-12-10 12:40:00,101.62,101.62,101.55,101.59,25100.0,69.2089,69.2089,69.1613,69.1885,25100.0
2013-12-10 12:45:00,101.59,101.6,101.57,101.59,24800.0,69.1885,69.1953,69.1749,69.1885,24800.0
2013-12-10 12:50:00,101.59,101.63,101.58,101.61,27200.0,69.1885,69.2158,69.1817,69.2021,27200.0
2013-12-10 12:55:00,101.61,101.7,101.59,101.67,27800.0,69.2021,69.2634,69.1885,69.243,27800.0
2013-12-10 13:00:00,101.66,101.82,101.66,101.81,34400.0,69.2362,69.3452,69.2362,69.3383,34400.0
2013-12-10 13:05:00,101.81,101.84,101.69,101.69,28200.0,69.3383,69.3588,69.2566,69.2566,28200.0
2013-12-10 13:10:00,101.69,101.82,101.69,101.81,17100.0,69.2566,69.3452,69.2566,69.3383,17100.0
2013-12-10 13:15:00,101.82,101.84,101.8,101.8,15600.0,69.3452,69.3588,69.3315,69.3315,15600.0
2013-12-10 13:20:00,101.81,101.81,101.77,101.78,18000.0,69.3383,69.3383,69.3111,69.3179,18000.0
2013-12-10 13:25:00,101.78,101.8,101.64,101.66,28000.0,69.3179,69.3315,69.2226,69.2362,28000.0
2013-12-10 13:30:00,101.66,101.71,101.64,101.7,18500.0,69.2362,69.2702,69.2226,69.2634,18500.0
2013-12-10 13:35:00,101.7,101.78,101.69,101.78,24600.0,69.2634,69.3179,69.2566,69.3179,24600.0
2013-12-10 13:40:00,101.77,101.83,101.75,101.83,36000.0,69.3111,69.352,69.2975,69.352,36000.0
2013-12-10 13:45:00,101.83,101.84,101.79,101.83,18200.0,69.352,69.3588,69.3247,69.352,18200.0
2013-12-10 13:50:00,101.83,101.84,101.8,101.81,24000.0,69.352,69.3588,69.3315,69.3383,24000.0
2013-12-10 13:55:00,101.8,101.87,101.73,101.8,43600.0,69.3315,69.3792,69.2839,69.3315,43600.0
2013-12-10 14:00:00,101.79,101.81,101.78,101.78,30500.0,69.3247,69.3383,69.3179,69.3179,30500.0
2013-12-10 14:05:00,101.78,101.82,101.78,101.82,18600.0,69.3179,69.3452,69.3179,69.3452,18600.0
2013-12-10 14:10:00,101.81,101.82,101.8,101.8,14600.0,69.3383,69.3452,69.3315,69.3315,14600.0
2013-12-10 14:15:00,101.8,101.82,101.8,101.81,19900.0,69.3315,69.3452,69.3315,69.3383,19900.0
2013-12-10 14:20:00,101.8,101.83,101.79,101.8,39400.0,69.3315,69.352,69.3247,69.3315,39400.0
2013-12-10 14:25:00,101.8,101.85,101.79,101.84,16400.0,69.3315,69.3656,69.3247,69.3588,16400.0
2013-12-10 14:30:00,101.84,101.84,101.8,101.8,19800.0,69.3588,69.3588,69.3315,69.3315,19800.0
2013-12-10 14:35:00,101.8,101.86,101.79,101.81,28200.0,69.3315,69.3724,69.3247,69.3383,28200.0
2013-12-10 14:40:00,101.81,101.81,101.78,101.79,20500.0,69.3383,69.3383,69.3179,69.3247,20500.0
2013-12-10 14:45:00,101.79,101.79,101.73,101.75,27100.0,69.3247,69.3247,69.2839,69.2975,27100.0
2013-12-10 14:50:00,101.75,101.76,101.71,101.73,19300.0,69.2975,69.3043,69.2702,69.2839,19300.0
2013-12-10 14:55:00,101.74,101.82,101.73,101.81,21300.0,69.2907,69.3452,69.2839,69.3383,21300.0
2013-12-10 15:00:00,101.81,101.84,101.8,101.8,45900.0,69.3383,69.3588,69.3315,69.3315,45900.0
2013-12-10 15:05:00,101.8,101.83,101.78,101.83,62500.0,69.3315,69.352,69.3179,69.352,62500.0
2013-12-10 15:10:00,101.83,101.89,101.81,101.81,29300.0,69.352,69.3928,69.3383,69.3383,29300.0
2013-12-10 15:15:00,101.81,101.81,101.74,101.74,46300.0,69.3383,69.3383,69.2907,69.2907,46300.0
2013-12-10 15:20:00,101.74,101.83,101.74,101.79,34000.0,69.2907,69.352,69.2907,69.3247,34000.0
2013-12-10 15:25:00,101.8,101.83,101.79,101.81,50700.0,69.3315,69.352,69.3247,69.3383,50700.0
2013-12-10 15:30:00,101.81,101.82,101.76,101.79,60400.0,69.3383,69.3452,69.3043,69.3247,60400.0
2013-12-10 15:35:00,101.78,101.8,101.73,101.76,54600.0,69.3179,69.3315,69.2839,69.3043,54600.0
2013-12-10 15:40:00,101.77,101.81,101.76,101.78,49800.0,69.3111,69.3383,69.3043,69.3179,49800.0
2013-12-10 15:45:00,101.79,101.8,101.71,101.73,45100.0,69.3247,69.3315,69.2702,69.2839,45100.0
2013-12-10 15:50:00,101.73,101.77,101.72,101.74,66900.0,69.2839,69.3111,69.2771,69.2907,66900.0
2013-12-10 15:55:00,101.74,101.77,101.7,101.71,101500.0,69.2907,69.3111,69.2634,69.2702,101500.0
2013-12-11 09:30:00,101.95,102.06,101.75,101.96,53700.0,69.4337,69.5086,69.2975,69.4405,53700.0
2013-12-11 09:35:00,101.83,101.96,101.74,101.83,62900.0,69.352,69.4405,69.2907,69.352,62900.0
2013-12-11 09:40:00,101.76,101.99,101.73,101.93,83600.0,69.3043,69.4609,69.2839,69.4201,83600.0
2013-12-11 09:45:00,101.93,102.09,101.65,101.65,125200.0,69.4201,69.529,69.2294,69.2294,125200.0
2013-12-11 09:50:00,101.65,101.72,101.55,101.68,29300.0,69.2294,69.2771,69.1613,69.2498,29300.0
2013-12-11 09:55:00,101.68,101.72,101.55,101.62,68500.0,69.2498,69.2771,69.1613,69.2089,68500.0
2013-12-11 10:00:00,101.61,101.65,101.39,101.39,35700.0,69.2021,69.2294,69.0523,69.0523,35700.0
2013-12-11 10:05:00,101.41,101.47,101.2,101.3,19600.0,69.0659,69.1068,68.9229,68.991,19600.0
2013-12-11 10:10:00,101.3,101.48,101.3,101.44,26300.0,68.991,69.1136,68.991,69.0864,26300.0
2013-12-11 10:15:00,101.43,101.46,101.23,101.27,25900.0,69.0795,69.1,68.9433,68.9706,25900.0
2013-12-11 10:20:00,101.25,101.35,101.16,101.23,13500.0,68.957,69.0251,68.8957,68.9433,13500.0
2013-12-11 10:25:00,101.2,101.2,101.05,101.08,19200.0,68.9229,68.9229,68.8207,68.8412,19200.0
2013-12-11 10:30:00,101.1,101.24,101.06,101.22,41100.0,68.8548,68.9501,68.8276,68.9365,41100.0
2013-12-11 10:35:00,101.23,101.33,101.21,101.21,19200.0,68.9433,69.0114,68.9297,68.9297,19200.0
2013-12-11 10:40:00,101.24,101.31,101.22,101.22,14800.0,68.9501,68.9978,68.9365,68.9365,14800.0
2013-12-11 10:45:00,101.22,101.24,101.09,101.09,16400.0,68.9365,68.9501,68.848,68.848,16400.0
2013-12-11 10:50:00,101.1,101.27,101.08,101.21,23000.0,68.8548,68.9706,68.8412,68.9297,23000.0
2013-12-11 10:55:00,101.21,101.31,101.2,101.29,18300.0,68.9297,68.9978,68.9229,68.9842,18300.0
2013-12-11 11:00:00,101.29,101.31,101.23,101.31,21600.0,68.9842,68.9978,68.9433,68.9978,21600.0
2013-12-11 11:05:00,101.31,101.33,101.2,101.21,33700.0,68.9978,69.0114,68.9229,68.9297,33700.0
2013-12-11 11:10:00,101.19,101.24,101.15,101.24,22700.0,68.9161,68.9501,68.8888,68.9501,22700.0
2013-12-11 11:15:00,101.23,101.25,101.09,101.17,17600.0,68.9433,68.957,68.848,68.9025,17600.0
2013-12-11 11:20:00,101.17,101.19,101.09,101.13,30300.0,68.9025,68.9161,68.848,68.8752,30300.0
2013-12-11 11:25:00,101.13,101.19,101.06,101.15,23800.0,68.8752,68.9161,68.8276,68.8888,23800.0
2013-12-11 11:30:00,101.15,101.23,101.07,101.22,46800.0,68.8888,68.9433,68.8344,68.9365,46800.0
2013-12-11 11:35:00,101.21,101.21,101.13,101.18,30100.0,68.9297,68.9297,68.8752,68.9093,30100.0
2013-12-11 11:40:00,101.18,101.27,101.17,101.26,17400.0,68.9093,68.9706,68.9025,68.9638,17400.0
2013-12-11 11:45:00,101.25,101.31,101.16,101.3,18800.0,68.957,68.9978,68.8957,68.991,18800.0
2013-12-11 11:50:00,101.31,101.31,101.17,101.19,26600.0,68.9978,68.9978,68.9025,68.9161,26600.0
2013-12-11 11:55:00,101.19,101.28,101.17,101.26,14100.0,68.9161,68.9774,68.9025,68.9638,14100.0
2013-12-11 12:00:00,101.27,101.27,101.14,101.14,21000.0,68.9706,68.9706,68.882,68.882,21000.0
2013-12-11 12:05:00,101.16,101.16,101.07,101.1,33100.0,68.8957,68.8957,68.8344,68.8548,33100.0
2013-12-11 12:10:00,101.1,101.11,100.93,100.97,54700.0,68.8548,68.8616,68.739,68.7663,54700.0
2013-12-11 12:15:00,100.96,101.0,100.9,100.97,29200.0,68.7594,68.7867,68.7186,68.7663,29200.0
2013-12-11 12:20:00,100.97,100.99,100.8,100.8,24600.0,68.7663,68.7799,68.6505,68.6505,24600.0
2013-12-11 12:25:00,100.8,100.83,100.71,100.8,26900.0,68.6505,68.6709,68.5892,68.6505,26900.0
2013-12-11 12:30:00,100.78,100.88,100.78,100.88,23000.0,68.6369,68.705,68.6369,68.705,23000.0
2013-12-11 12:35:00,100.89,100.9,100.86,100.88,12700.0,68.7118,68.7186,68.6913,68.705,12700.0
2013-12-11 12:40:00,100.87,100.89,100.8,100.86,24200.0,68.6982,68.7118,68.6505,68.6913,24200.0
2013-12-11 12:45:00,100.85,100.87,100.75,100.79,23000.0,68.6845,68.6982,68.6164,68.6437,23000.0
2013-12-11 12:50:00,100.79,100.82,100.79,100.8,12800.0,68.6437,68.6641,68.6437,68.6505,12800.0
2013-12-11 12:55:00,100.8,100.81,100.76,100.79,12100.0,68.6505,68.6573,68.6232,68.6437,12100.0
2013-12-11 13:00:00,100.8,100.85,100.79,100.84,19000.0,68.6505,68.6845,68.6437,68.6777,19000.0
2013-12-11 13:05:00,100.85,100.88,100.84,100.87,22000.0,68.6845,68.705,68.6777,68.6982,22000.0
2013-12-11 13:10:00,100.86,100.93,100.85,100.92,14500.0,68.6913,68.739,68.6845,68.7322,14500.0
2013-12-11 13:15:00,100.92,100.95,100.87,100.95,13000.0,68.7322,68.7526,68.6982,68.7526,13000.0
2013-12-11 13:20:00,100.93,100.97,100.91,100.97,13300.0,68.739,68.7663,68.7254,68.7663,13300.0
2013-12-11 13:25:00,100.96,100.96,100.88,100.88,23900.0,68.7594,68.7594,68.705,68.705,23900.0
2013-12-11 13:30:00,100.89,100.96,100.88,100.96,20000.0,68.7118,68.7594,68.705,68.7594,20000.0
2013-12-11 13:35:00,100.96,101.02,100.96,101.0,20800.0,68.7594,68.8003,68.7594,68.7867,20800.0
2013-12-11 13:40:00,101.0,101.1,100.95,101.1,21400.0,68.7867,68.8548,68.7526,68.8548,21400.0
2013-12-11 13:45:00,101.11,101.15,101.06,101.15,29000.0,68.8616,68.8888,68.8276,68.8888,29000.0
2013-12-11 13:50:00,101.14,101.14,101.09,101.12,24500.0,68.882,68.882,68.848,68.8684,24500.0
2013-12-11 13:55:00,101.12,101.16,101.11,101.12,29700.0,68.8684,68.8957,68.8616,68.8684,29700.0
2013-12-11 14:00:00,101.12,101.15,101.1,101.11,17700.0,68.8684,68.8888,68.8548,68.8616,17700.0
2013-12-11 14:05:00,101.11,101.12,100.97,100.98,34200.0,68.8616,68.8684,68.7663,68.7731,34200.0
2013-12-11 14:10:00,100.98,100.98,100.85,100.89,24700.0,68.7731,68.7731,68.6845,68.7118,24700.0
2013-12-11 14:15:00,100.89,100.89,100.84,100.86,22500.0,68.7118,68.7118,68.6777,68.6913,22500.0
2013-12-11 14:20:00,100.86,101.01,100.86,100.99,26000.0,68.6913,68.7935,68.6913,68.7799,26000.0
2013-12-11 14:25:00,100.98,100.98,100.89,100.94,17800.0,68.7731,68.7731,68.7118,68.7458,17800.0
2013-12-11 14:30:00,100.95,100.96,100.88,100.92,17400.0,68.7526,68.7594,68.705,68.7322,17400.0
2013-12-11 14:35:00,100.92,100.97,100.92,100.96,18000.0,68.7322,68.7663,68.7322,68.7594,18000.0
2013-12-11 14:40:00,100.96,101.01,100.94,101.0,23800.0,68.7594,68.7935,68.7458,68.7867,23800.0
2013-12-11 14:45:00,100.99,101.01,100.97,101.0,29400.0,68.7799,68.7935,68.7663,68.7867,29400.0
2013-12-11 14:50:00,101.0,101.0,100.89,100.89,23900.0,68.7867,68.7867,68.7118,68.7118,23900.0
2013-12-11 14:55:00,100.9,100.95,100.85,100.87,26300.0,68.7186,68.7526,68.6845,68.6982,26300.0
2013-12-11 15:00:00,100.87,100.95,100.85,100.89,34300.0,68.6982,68.7526,68.6845,68.7118,34300.0
2013-12-11 15:05:00,100.9,100.95,100.9,100.94,25900.0,68.7186,68.7526,68.7186,68.7458,25900.0
2013-12-11 15:10:00,100.95,100.95,100.85,100.88,54800.0,68.7526,68.7526,68.6845,68.705,54800.0
2013-12-11 15:15:00,100.88,100.92,100.85,100.89,38000.0,68.705,68.7322,68.6845,68.7118,38000.0
2013-12-11 15:20:00,100.9,101.0,100.84,101.0,37400.0,68.7186,68.7867,68.6777,68.7867,37400.0
2013-12-11 15:25:00,101.0,101.01,100.83,100.83,76500.0,68.7867,68.7935,68.6709,68.6709,76500.0
2013-12-11 15:30:00,100.84,100.91,100.82,100.88,74300.0,68.6777,68.7254,68.6641,68.705,74300.0
2013-12-11 15:35:00,100.89,100.92,100.67,100.74,110200.0,68.7118,68.7322,68.5619,68.6096,110200.0
2013-12-11 15:40:00,100.75,100.81,100.74,100.76,71200.0,68.6164,68.6573,68.6096,68.6232,71200.0
2013-12-11 15:45:00,100.75,100.84,100.71,100.84,75600.0,68.6164,68.6777,68.5892,68.6777,75600.0
2013-12-11 15:50:00,100.83,100.85,100.76,100.77,122500.0,68.6709,68.6845,68.6232,68.63,122500.0
2013-12-11 15:55:00,100.77,100.95,100.74,100.85,198100.0,68.63,68.7526,68.6096,68.6845,198100.0
2013-12-12 09:30:00,100.7,101.05,100.7,100.86,44300.0,68.5824,68.8207,68.5824,68.6913,44300.0
2013-12-12 09:35:00,100.86,101.14,100.86,101.1,57500.0,68.6913,68.882,68.6913,68.8548,57500.0
2013-12-12 09:40:00,101.09,101.24,100.96,101.19,39700.0,68.848,68.9501,68.7594,68.9161,39700.0
2013-12-12 09:45:00,101.18,101.18,100.95,100.99,29600.0,68.9093,68.9093,68.7526,68.7799,29600.0
2013-12-12 09:50:00,100.99,101.1,100.96,101.04,41800.0,68.7799,68.8548,68.7594,68.8139,41800.0
2013-12-12 09:55:00,101.06,101.17,101.0,101.12,36000.0,68.8276,68.9025,68.7867,68.8684,36000.0
2013-12-12 10:00:00,101.14,101.26,101.11,101.16,25700.0,68.882,68.9638,68.8616,68.8957,25700.0
2013-12-12 10:05:00,101.16,101.2,101.09,101.09,19400.0,68.8957,68.9229,68.848,68.848,19400.0
2013-12-12 10:10:00,101.08,101.11,100.98,101.0,30800.0,68.8412,68.8616,68.7731,68.7867,30800.0
2013-12-12 10:15:00,100.98,100.99,100.87,100.97,38300.0,68.7731,68.7799,68.6982,68.7663,38300.0
2013-12-12 10:20:00,100.96,101.08,100.93,100.99,69500.0,68.7594,68.8412,68.739,68.7799,69500.0
2013-12-12 10:25:00,100.99,101.2,100.95,101.13,70600.0,68.7799,68.9229,68.7526,68.8752,70600.0
2013-12-12 10:30:00,101.13,101.17,101.08,101.09,21400.0,68.8752,68.9025,68.8412,68.848,21400.0
2013-12-12 10:35:00,101.1,101.13,101.01,101.1,18700.0,68.8548,68.8752,68.7935,68.8548,18700.0
2013-12-12 10:40:00,101.12,101.15,100.98,101.0,27500.0,68.8684,68.8888,68.7731,68.7867,27500.0
2013-12-12 10:45:00,101.01,101.08,100.96,101.04,12100.0,68.7935,68.8412,68.7594,68.8139,12100.0
2013-12-12 10:50:00,101.03,101.12,101.02,101.05,18700.0,68.8071,68.8684,68.8003,68.8207,18700.0
2013-12-12 10:55:00,101.03,101.18,101.01,101.16,22100.0,68.8071,68.9093,68.7935,68.8957,22100.0
2013-12-12 11:00:00,101.16,101.31,101.16,101.23,40600.0,68.8957,68.9978,68.8957,68.9433,40600.0
2013-12-12 11:05:00,101.23,101.36,101.23,101.34,30700.0,68.9433,69.0319,68.9433,69.0182,30700.0
2013-12-12 11:10:00,101.34,101.34,101.25,101.29,26800.0,69.0182,69.0182,68.957,68.9842,26800.0
2013-12-12 11:15:00,101.27,101.3,101.22,101.27,17500.0,68.9706,68.991,68.9365,68.9706,17500.0
2013-12-12 11:20:00,101.28,101.35,101.27,101.3,24400.0,68.9774,69.0251,68.9706,68.991,24400.0
2013-12-12 11:25:00,101.3,101.3,101.17,101.26,30800.0,68.991,68.991,68.9025,68.9638,30800.0
2013-12-12 11:30:00,101.27,101.33,101.24,101.24,21700.0,68.9706,69.0114,68.9501,68.9501,21700.0
2013-12-12 11:35:00,101.24,101.35,101.23,101.3,18400.0,68.9501,69.0251,68.9433,68.991,18400.0
2013-12-12 11:40:00,101.32,101.34,101.28,101.29,24300.0,69.0046,69.0182,68.9774,68.9842,24300.0
2013-12-12 11:45:00,101.3,101.32,101.2,101.23,36700.0,68.991,69.0046,68.9229,68.9433,36700.0
2013-12-12 11:50:00,101.22,101.23,101.13,101.13,31200.0,68.9365,68.9433,68.8752,68.8752,31200.0
2013-12-12 11:55:00,101.15,101.16,101.06,101.09,24700.0,68.8888,68.8957,68.8276,68.848,24700.0
2013-12-12 12:00:00,101.08,101.08,100.95,101.01,23900.0,68.8412,68.8412,68.7526,68.7935,23900.0
2013-12-12 12:05:00,101.01,101.09,101.0,101.07,17400.0,68.7935,68.848,68.7867,68.8344,17400.0
2013-12-12 12:10:00,101.07,101.15,101.05,101.09,21500.0,68.8344,68.8888,68.8207,68.848,21500.0
2013-12-12 12:15:00,101.07,101.08,101.0,101.02,14000.0,68.8344,68.8412,68.7867,68.8003,14000.0
2013-12-12 12:20:00,101.03,101.05,100.8,100.82,32300.0,68.8071,68.8207,68.6505,68.6641,32300.0
2013-12-12 12:25:00,100.84,100.92,100.82,100.9,12300.0,68.6777,68.7322,68.6641,68.7186,12300.0
2013-12-12 12:30:00,100.91,100.92,100.83,100.84,12500.0,68.7254,68.7322,68.6709,68.6777,12500.0
2013-12-12 12:35:00,100.85,100.9,100.85,100.88,15100.0,68.6845,68.7186,68.6845,68.705,15100.0
2013-12-12 12:40:00,100.88,100.9,100.81,100.85,15500.0,68.705,68.7186,68.6573,68.6845,15500.0
2013-12-12 12:45:00,100.86,100.97,100.85,100.96,14800.0,68.6913,68.7663,68.6845,68.7594,14800.0
2013-12-12 12:50:00,100.95,100.97,100.91,100.95,21700.0,68.7526,68.7663,68.7254,68.7526,21700.0
2013-12-12 12:55:00,100.95,100.97,100.93,100.94,19600.0,68.7526,68.7663,68.739,68.7458,19600.0
2013-12-12 13:00:00,100.96,101.08,100.94,101.07,16700.0,68.7594,68.8412,68.7458,68.8344,16700.0
2013-12-12 13:05:00,101.08,101.13,101.06,101.08,16300.0,68.8412,68.8752,68.8276,68.8412,16300.0
2013-12-12 13:10:00,101.07,101.14,101.07,101.1,16000.0,68.8344,68.882,68.8344,68.8548,16000.0
2013-12-12 13:15:00,101.11,101.2,101.09,101.18,22900.0,68.8616,68.9229,68.848,68.9093,22900.0
2013-12-12 13:20:00,101.18,101.2,101.17,101.2,12600.0,68.9093,68.9229,68.9025,68.9229,12600.0
2013-12-12 13:25:00,101.19,101.27,101.19,101.26,30600.0,68.9161,68.9706,68.9161,68.9638,30600.0
2013-12-12 13:30:00,101.25,101.29,101.21,101.24,22200.0,68.957,68.9842,68.9297,68.9501,22200.0
2013-12-12 13:35:00,101.22,101.35,101.22,101.31,24000.0,68.9365,69.0251,68.9365,68.9978,24000.0
2013-12-12 13:40:00,101.31,101.37,101.3,101.35,17300.0,68.9978,69.0387,68.991,69.0251,17300.0
2013-12-12 13:45:00,101.35,101.45,101.34,101.34,29700.0,69.0251,69.0932,69.0182,69.0182,29700.0
2013-12-12 13:50:00,101.34,101.36,101.25,101.26,26600.0,69.0182,69.0319,68.957,68.9638,26600.0
2013-12-12 13:55:00,101.27,101.27,101.19,101.23,15100.0,68.9706,68.9706,68.9161,68.9433,15100.0
2013-12-12 14:00:00,101.24,101.34,101.23,101.33,21900.0,68.9501,69.0182,68.9433,69.0114,21900.0
2013-12-12 14:05:00,101.32,101.37,101.29,101.37,26200.0,69.0046,69.0387,68.9842,69.0387,26200.0
2013-12-12 14:10:00,101.37,101.39,101.31,101.34,17500.0,69.0387,69.0523,68.9978,69.0182,17500.0
2013-12-12 14:15:00,101.34,101.34,101.29,101.31,16100.0,69.0182,69.0182,68.9842,68.9978,16100.0
2013-12-12 14:20:00,101.32,101.39,101.3,101.38,17800.0,69.0046,69.0523,68.991,69.0455,17800.0
2013-12-12 14:25:00,101.36,101.47,101.36,101.46,15100.0,69.0319,69.1068,69.0319,69.1,15100.0
2013-12-12 14:30:00,101.46,101.48,101.42,101.47,17100.0,69.1,69.1136,69.0727,69.1068,17100.0
2013-12-12 14:35:00,101.48,101.49,101.39,101.41,21900.0,69.1136,69.1204,69.0523,69.0659,21900.0
2013-12-12 14:40:00,101.42,101.42,101.33,101.38,17200.0,69.0727,69.0727,69.0114,69.0455,17200.0
2013-12-12 14:45:00,101.37,101.38,101.31,101.35,15700.0,69.0387,69.0455,68.9978,69.0251,15700.0
2013-12-12 14:50:00,101.35,101.4,101.3,101.38,18300.0,69.0251,69.0591,68.991,69.0455,18300.0
2013-12-12 14:55:00,101.38,101.4,101.35,101.39,23200.0,69.0455,69.0591,69.0251,69.0523,23200.0
2013-12-12 15:00:00,101.37,101.38,101.3,101.3,15600.0,69.0387,69.0455,68.991,68.991,15600.0
2013-12-12 15:05:00,101.31,101.31,101.21,101.29,17800.0,68.9978,68.9978,68.9297,68.9842,17800.0
2013-12-12 15:10:00,101.28,101.3,101.19,101.19,28000.0,68.9774,68.991,68.9161,68.9161,28000.0
2013-12-12 15:15:00,101.2,101.27,101.15,101.26,19600.0,68.9229,68.9706,68.8888,68.9638,19600.0
2013-12-12 15:20:00,101.25,101.37,101.23,101.32,21100.0,68.957,69.0387,68.9433,69.0046,21100.0
2013-12-12 15:25:00,101.33,101.34,101.27,101.27,27400.0,69.0114,69.0182,68.9706,68.9706,27400.0
2013-12-12 15:30:00,101.27,101.31,101.27,101.3,25500.0,68.9706,68.9978,68.9706,68.991,25500.0
2013-12-12 15:35:00,101.3,101.33,101.19,101.2,40600.0,68.991,69.0114,68.9161,68.9229,40600.0
2013-12-12 15:40:00,101.19,101.23,101.11,101.14,49900.0,68.9161,68.9433,68.8616,68.882,49900.0
2013-12-12 15:45:00,101.14,101.14,100.99,101.0,65000.0,68.882,68.882,68.7799,68.7867,65000.0
2013-12-12 15:50:00,101.0,101.03,100.9,100.93,75800.0,68.7867,68.8071,68.7186,68.739,75800.0
2013-12-12 15:55:00,100.93,101.02,100.89,100.96,168000.0,68.739,68.8003,68.7118,68.7594,168000.0
2013-12-13 09:30:00,101.05,101.47,100.95,101.39,74300.0,68.8207,69.1068,68.7526,69.0523,74300.0
2013-12-13 09:35:00,101.44,101.77,101.31,101.59,117000.0,69.0864,69.3111,68.9978,69.1885,117000.0
2013-12-13 09:40:00,101.52,101.62,101.23,101.37,53900.0,69.1408,69.2089,68.9433,69.0387,53900.0
2013-12-13 09:45:00,101.37,101.52,101.14,101.14,33300.0,69.0387,69.1408,68.882,68.882,33300.0
2013-12-13 09:50:00,101.15,101.16,100.97,100.97,24800.0,68.8888,68.8957,68.7663,68.7663,24800.0
2013-12-13 09:55:00,100.97,101.07,100.83,100.98,26200.0,68.7663,68.8344,68.6709,68.7731,26200.0
2013-12-13 10:00:00,100.94,101.07,100.85,100.85,49300.0,68.7458,68.8344,68.6845,68.6845,49300.0
2013-12-13 10:05:00,100.85,101.06,100.85,100.96,42300.0,68.6845,68.8276,68.6845,68.7594,42300.0
2013-12-13 10:10:00,100.98,101.01,100.85,100.88,31800.0,68.7731,68.7935,68.6845,68.705,31800.0
2013-12-13 10:15:00,100.9,100.96,100.84,100.85,49800.0,68.7186,68.7594,68.6777,68.6845,49800.0
2013-12-13 10:20:00,100.85,100.85,100.65,100.73,37500.0,68.6845,68.6845,68.5483,68.6028,37500.0
2013-12-13 10:25:00,100.76,100.87,100.68,100.85,12700.0,68.6232,68.6982,68.5688,68.6845,12700.0
2013-12-13 10:30:00,100.83,100.96,100.81,100.93,33600.0,68.6709,68.7594,68.6573,68.739,33600.0
2013-12-13 10:35:00,100.89,100.92,100.77,100.77,76900.0,68.7118,68.7322,68.63,68.63,76900.0
2013-12-13 10:40:00,100.78,100.89,100.78,100.85,20400.0,68.6369,68.7118,68.6369,68.6845,20400.0
2013-12-13 10:45:00,100.84,100.89,100.78,100.81,17400.0,68.6777,68.7118,68.6369,68.6573,17400.0
2013-12-13 10:50:00,100.8,100.93,100.78,100.87,24100.0,68.6505,68.739,68.6369,68.6982,24100.0
2013-12-13 10:55:00,100.87,100.9,100.86,100.88,21500.0,68.6982,68.7186,68.6913,68.705,21500.0
2013-12-13 11:00:00,100.88,100.95,100.85,100.87,24600.0,68.705,68.7526,68.6845,68.6982,24600.0
2013-12-13 11:05:00,100.87,100.95,100.86,100.95,20000.0,68.6982,68.7526,68.6913,68.7526,20000.0
2013-12-13 11:10:00,100.93,101.02,100.93,101.0,27400.0,68.739,68.8003,68.739,68.7867,27400.0
2013-12-13 11:15:00,101.0,101.23,101.0,101.22,25100.0,68.7867,68.9433,68.7867,68.9365,25100.0
2013-12-13 11:20:00,101.21,101.26,101.17,101.2,40600.0,68.9297,68.9638,68.9025,68.9229,40600.0
2013-12-13 11:25:00,101.2,101.27,101.19,101.2,24600.0,68.9229,68.9706,68.9161,68.9229,24600.0
2013-12-13 11:30:00,101.2,101.26,101.12,101.24,22600.0,68.9229,68.9638,68.8684,68.9501,22600.0
2013-12-13 11:35:00,101.24,101.24,101.16,101.22,18800.0,68.9501,68.9501,68.8957,68.9365,18800.0
2013-12-13 11:40:00,101.22,101.27,101.19,101.21,27300.0,68.9365,68.9706,68.9161,68.9297,27300.0
2013-12-13 11:45:00,101.22,101.27,101.2,101.24,22500.0,68.9365,68.9706,68.9229,68.9501,22500.0
2013-12-13 11:50:00,101.24,101.25,101.2,101.21,10400.0,68.9501,68.957,68.9229,68.9297,10400.0
2013-12-13 11:55:00,101.21,101.28,101.2,101.27,23400.0,68.9297,68.9774,68.9229,68.9706,23400.0
2013-12-13 12:00:00,101.27,101.41,101.27,101.41,26600.0,68.9706,69.0659,68.9706,69.0659,26600.0
2013-12-13 12:05:00,101.4,101.41,101.33,101.4,20200.0,69.0591,69.0659,69.0114,69.0591,20200.0
2013-12-13 12:10:00,101.4,101.4,101.33,101.38,17200.0,69.0591,69.0591,69.0114,69.0455,17200.0
2013-12-13 12:15:00,101.37,101.42,101.32,101.33,17800.0,69.0387,69.0727,69.0046,69.0114,17800.0
2013-12-13 12:20:00,101.35,101.46,101.33,101.45,16600.0,69.0251,69.1,69.0114,69.0932,16600.0
2013-12-13 12:25:00,101.48,101.53,101.46,101.53,20900.0,69.1136,69.1477,69.1,69.1477,20900.0
2013-12-13 12:30:00,101.55,101.56,101.5,101.51,9300.0,69.1613,69.1681,69.1272,69.134,9300.0
2013-12-13 12:35:00,101.5,101.55,101.49,101.54,17200.0,69.1272,69.1613,69.1204,69.1545,17200.0
2013-12-13 12:40:00,101.54,101.55,101.44,101.44,23700.0,69.1545,69.1613,69.0864,69.0864,23700.0
2013-12-13 12:45:00,101.44,101.5,101.43,101.48,19000.0,69.0864,69.1272,69.0795,69.1136,19000.0
2013-12-13 12:50:00,101.48,101.49,101.45,101.45,8900.0,69.1136,69.1204,69.0932,69.0932,8900.0
2013-12-13 12:55:00,101.45,101.49,101.44,101.45,15600.0,69.0932,69.1204,69.0864,69.0932,15600.0
2013-12-13 13:00:00,101.45,101.46,101.42,101.46,14100.0,69.0932,69.1,69.0727,69.1,14100.0
2013-12-13 13:05:00,101.46,101.47,101.38,101.38,17200.0,69.1,69.1068,69.0455,69.0455,17200.0
2013-12-13 13:10:00,101.38,101.44,101.38,101.44,14100.0,69.0455,69.0864,69.0455,69.0864,14100.0
2013-12-13 13:15:00,101.45,101.52,101.44,101.46,14000.0,69.0932,69.1408,69.0864,69.1,14000.0
2013-12-13 13:20:00,101.43,101.46,101.4,101.41,14400.0,69.0795,69.1,69.0591,69.0659,14400.0
2013-12-13 13:25:00,101.39,101.47,101.37,101.45,11900.0,69.0523,69.1068,69.0387,69.0932,11900.0
2013-12-13 13:30:00,101.43,101.5,101.43,101.49,14700.0,69.0795,69.1272,69.0795,69.1204,14700.0
2013-12-13 13:35:00,101.48,101.49,101.42,101.43,16800.0,69.1136,69.1204,69.0727,69.0795,16800.0
2013-12-13 13:40:00,101.42,101.49,101.39,101.4,14800.0,69.0727,69.1204,69.0523,69.0591,14800.0
2013-12-13 13:45:00,101.39,101.42,101.37,101.39,14400.0,69.0523,69.0727,69.0387,69.0523,14400.0
2013-12-13 13:50:00,101.39,101.46,101.39,101.45,11900.0,69.0523,69.1,69.0523,69.0932,11900.0
2013-12-13 13:55:00,101.45,101.46,101.35,101.35,20200.0,69.0932,69.1,69.0251,69.0251,20200.0
2013-12-13 14:00:00,101.35,101.35,101.21,101.22,27400.0,69.0251,69.0251,68.9297,68.9365,27400.0
2013-12-13 14:05:00,101.23,101.28,101.19,101.27,55500.0,68.9433,68.9774,68.9161,68.9706,55500.0
2013-12-13 14:10:00,101.27,101.29,101.2,101.24,21600.0,68.9706,68.9842,68.9229,68.9501,21600.0
2013-12-13 14:15:00,101.24,101.28,101.2,101.2,25200.0,68.9501,68.9774,68.9229,68.9229,25200.0
2013-12-13 14:20:00,101.2,101.21,101.15,101.19,58700.0,68.9229,68.9297,68.8888,68.9161,58700.0
2013-12-13 14:25:00,101.19,101.19,101.09,101.18,35200.0,68.9161,68.9161,68.848,68.9093,35200.0
2013-12-13 14:30:00,101.18,101.28,101.16,101.28,32800.0,68.9093,68.9774,68.8957,68.9774,32800.0
2013-12-13 14:35:00,101.28,101.32,101.27,101.3,31700.0,68.9774,69.0046,68.9706,68.991,31700.0
2013-12-13 14:40:00,101.3,101.41,101.3,101.41,24100.0,68.991,69.0659,68.991,69.0659,24100.0
2013-12-13 14:45:00,101.4,101.52,101.4,101.52,28500.0,69.0591,69.1408,69.0591,69.1408,28500.0
2013-12-13 14:50:00,101.5,101.64,101.49,101.6,42100.0,69.1272,69.2226,69.1204,69.1953,42100.0
2013-12-13 14:55:00,101.61,101.61,101.54,101.58,29700.0,69.2021,69.2021,69.1545,69.1817,29700.0
2013-12-13 15:00:00,101.58,101.63,101.47,101.47,54100.0,69.1817,69.2158,69.1068,69.1068,54100.0
2013-12-13 15:05:00,101.48,101.53,101.45,101.46,53800.0,69.1136,69.1477,69.0932,69.1,53800.0
2013-12-13 15:10:00,101.46,101.51,101.46,101.48,45300.0,69.1,69.134,69.1,69.1136,45300.0
2013-12-13 15:15:00,101.48,101.49,101.45,101.45,35800.0,69.1136,69.1204,69.0932,69.0932,35800.0
2013-12-13 15:20:00,101.46,101.49,101.44,101.47,44100.0,69.1,69.1204,69.0864,69.1068,44100.0
2013-12-13 15:25:00,101.47,101.51,101.44,101.44,61500.0,69.1068,69.134,69.0864,69.0864,61500.0
2013-12-13 15:30:00,101.45,101.52,101.42,101.43,58000.0,69.0932,69.1408,69.0727,69.0795,58000.0
2013-12-13 15:35:00,101.43,101.43,101.33,101.35,52700.0,69.0795,69.0795,69.0114,69.0251,52700.0
2013-12-13 15:40:00,101.35,101.6,101.34,101.6,56900.0,69.0251,69.1953,69.0182,69.1953,56900.0
2013-12-13 15:45:00,101.59,101.59,101.44,101.5,89400.0,69.1885,69.1885,69.0864,69.1272,89400.0
2013-12-13 15:50:00,101.5,101.55,101.42,101.48,79800.0,69.1272,69.1613,69.0727,69.1136,79800.0
2013-12-13 15:55:00,101.47,101.48,101.34,101.39,129000.0,69.1068,69.1136,69.0182,69.0523,129000.0
2013-12-16 09:30:00,101.64,102.15,101.63,102.14,61000.0,69.2226,69.5699,69.2158,69.5631,61000.0
2013-12-16 09:35:00,102.11,102.22,102.03,102.19,38900.0,69.5427,69.6176,69.4882,69.5971,38900.0
2013-12-16 09:40:00,102.2,102.23,101.93,102.12,35700.0,69.604,69.6244,69.4201,69.5495,35700.0
2013-12-16 09:45:00,102.14,102.23,102.02,102.09,26100.0,69.5631,69.6244,69.4814,69.529,26100.0
2013-12-16 09:50:00,102.1,102.24,102.1,102.17,58700.0,69.5359,69.6312,69.5359,69.5835,58700.0
2013-12-16 09:55:00,102.14,102.2,102.1,102.17,34900.0,69.5631,69.604,69.5359,69.5835,34900.0
2013-12-16 10:00:00,102.2,102.21,101.86,101.93,91600.0,69.604,69.6108,69.3724,69.4201,91600.0
2013-12-16 10:05:00,101.94,101.96,101.88,101.93,41500.0,69.4269,69.4405,69.386,69.4201,41500.0
2013-12-16 10:10:00,101.93,102.0,101.86,101.91,46900.0,69.4201,69.4677,69.3724,69.4065,46900.0
2013-12-16 10:15:00,101.92,102.02,101.86,101.89,39500.0,69.4133,69.4814,69.3724,69.3928,39500.0
2013-12-16 10:20:00,101.87,101.91,101.75,101.85,40300.0,69.3792,69.4065,69.2975,69.3656,40300.0
2013-12-16 10:25:00,101.85,101.99,101.82,101.96,45700.0,69.3656,69.4609,69.3452,69.4405,45700.0
2013-12-16 10:30:00,101.97,101.98,101.77,101.84,34500.0,69.4473,69.4541,69.3111,69.3588,34500.0
2013-12-16 10:35:00,101.84,101.93,101.81,101.91,40600.0,69.3588,69.4201,69.3383,69.4065,40600.0
2013-12-16 10:40:00,101.9,101.96,101.82,101.91,116500.0,69.3996,69.4405,69.3452,69.4065,116500.0
2013-12-16 10:45:00,101.91,101.98,101.85,101.97,39600.0,69.4065,69.4541,69.3656,69.4473,39600.0
2013-12-16 10:50:00,101.95,102.05,101.89,102.05,40600.0,69.4337,69.5018,69.3928,69.5018,40600.0
2013-12-16 10:55:00,102.05,102.08,102.0,102.01,35700.0,69.5018,69.5222,69.4677,69.4746,35700.0
2013-12-16 11:00:00,102.01,102.04,101.93,101.96,47700.0,69.4746,69.495,69.4201,69.4405,47700.0
2013-12-16 11:05:00,101.96,102.06,101.95,102.02,36600.0,69.4405,69.5086,69.4337,69.4814,36600.0
2013-12-16 11:10:00,102.0,102.12,101.99,102.1,54600.0,69.4677,69.5495,69.4609,69.5359,54600.0
2013-12-16 11:15:00,102.1,102.1,101.92,101.96,31600.0,69.5359,69.5359,69.4133,69.4405,31600.0
2013-12-16 11:20:00,101.96,102.02,101.94,102.01,32900.0,69.4405,69.4814,69.4269,69.4746,32900.0
2013-12-16 11:25:00,102.0,102.03,101.93,102.01,33000.0,69.4677,69.4882,69.4201,69.4746,33000.0
2013-12-16 11:30:00,102.02,102.03,101.94,102.0,31700.0,69.4814,69.4882,69.4269,69.4677,31700.0
2013-12-16 11:35:00,101.99,102.0,101.9,101.93,36600.0,69.4609,69.4677,69.3996,69.4201,36600.0
2013-12-16 11:40:00,101.91,102.01,101.9,101.98,40400.0,69.4065,69.4746,69.3996,69.4541,40400.0
2013-12-16 11:45:00,101.98,102.02,101.94,101.96,31600.0,69.4541,69.4814,69.4269,69.4405,31600.0
2013-12-16 11:50:00,101.95,102.03,101.94,101.96,30400.0,69.4337,69.4882,69.4269,69.4405,30400.0
2013-12-16 11:55:00,101.96,101.98,101.93,101.95,27700.0,69.4405,69.4541,69.4201,69.4337,27700.0
2013-12-16 12:00:00,101.96,101.99,101.95,101.99,21900.0,69.4405,69.4609,69.4337,69.4609,21900.0
2013-12-16 12:05:00,101.98,101.99,101.9,101.95,23600.0,69.4541,69.4609,69.3996,69.4337,23600.0
2013-12-16 12:10:00,101.95,101.96,101.9,101.92,24200.0,69.4337,69.4405,69.3996,69.4133,24200.0
2013-12-16 12:15:00,101.9,101.94,101.9,101.91,27200.0,69.3996,69.4269,69.3996,69.4065,27200.0
2013-12-16 12:20:00,101.92,101.93,101.9,101.92,27700.0,69.4133,69.4201,69.3996,69.4133,27700.0
2013-12-16 12:25:00,101.92,101.93,101.88,101.89,42000.0,69.4133,69.4201,69.386,69.3928,42000.0
2013-12-16 12:30:00,101.9,101.93,101.87,101.92,31600.0,69.3996,69.4201,69.3792,69.4133,31600.0
2013-12-16 12:35:00,101.93,102.13,101.92,102.12,33000.0,69.4201,69.5563,69.4133,69.5495,33000.0
2013-12-16 12:40:00,102.13,102.19,102.11,102.16,35000.0,69.5563,69.5971,69.5427,69.5767,35000.0
2013-12-16 12:45:00,102.17,102.17,102.05,102.08,21300.0,69.5835,69.5835,69.5018,69.5222,21300.0
2013-12-16 12:50:00,102.09,102.17,102.08,102.08,27500.0,69.529,69.5835,69.5222,69.5222,27500.0
2013-12-16 12:55:00,102.08,102.08,102.0,102.03,22200.0,69.5222,69.5222,69.4677,69.4882,22200.0
2013-12-16 13:00:00,102.03,102.05,101.96,102.01,24300.0,69.4882,69.5018,69.4405,69.4746,24300.0
2013-12-16 13:05:00,101.99,102.05,101.94,102.01,24900.0,69.4609,69.5018,69.4269,69.4746,24900.0
2013-12-16 13:10:00,102.02,102.05,101.95,101.95,28400.0,69.4814,69.5018,69.4337,69.4337,28400.0
2013-12-16 13:15:00,101.95,101.97,101.82,101.87,32100.0,69.4337,69.4473,69.3452,69.3792,32100.0
2013-12-16 13:20:00,101.88,102.0,101.85,102.0,24700.0,69.386,69.4677,69.3656,69.4677,24700.0
2013-12-16 13:25:00,101.98,102.07,101.97,102.06,18200.0,69.4541,69.5154,69.4473,69.5086,18200.0
2013-12-16 13:30:00,102.05,102.11,102.04,102.09,18500.0,69.5018,69.5427,69.495,69.529,18500.0
2013-12-16 13:35:00,102.09,102.14,102.08,102.14,19100.0,69.529,69.5631,69.5222,69.5631,19100.0
2013-12-16 13:40:00,102.13,102.15,102.03,102.15,38100.0,69.5563,69.5699,69.4882,69.5699,38100.0
2013-12-16 13:45:00,102.15,102.17,102.1,102.15,40500.0,69.5699,69.5835,69.5359,69.5699,40500.0
2013-12-16 13:50:00,102.14,102.19,102.12,102.19,25600.0,69.5631,69.5971,69.5495,69.5971,25600.0
2013-12-16 13:55:00,102.18,102.24,102.18,102.24,31900.0,69.5903,69.6312,69.5903,69.6312,31900.0
2013-12-16 14:00:00,102.25,102.29,102.21,102.28,29200.0,69.638,69.6653,69.6108,69.6584,29200.0
2013-12-16 14:05:00,102.28,102.37,102.27,102.32,30400.0,69.6584,69.7197,69.6516,69.6857,30400.0
2013-12-16 14:10:00,102.32,102.38,102.31,102.35,22900.0,69.6857,69.7265,69.6789,69.7061,22900.0
2013-12-16 14:15:00,102.35,102.39,102.34,102.35,25300.0,69.7061,69.7334,69.6993,69.7061,25300.0
2013-12-16 14:20:00,102.35,102.37,102.31,102.34,27500.0,69.7061,69.7197,69.6789,69.6993,27500.0
2013-12-16 14:25:00,102.34,102.37,102.32,102.35,20400.0,69.6993,69.7197,69.6857,69.7061,20400.0
2013-12-16 14:30:00,102.36,102.37,102.3,102.3,21700.0,69.7129,69.7197,69.6721,69.6721,21700.0
2013-12-16 14:35:00,102.3,102.33,102.26,102.32,20700.0,69.6721,69.6925,69.6448,69.6857,20700.0
2013-12-16 14:40:00,102.32,102.34,102.28,102.29,17100.0,69.6857,69.6993,69.6584,69.6653,17100.0
2013-12-16 14:45:00,102.29,102.35,102.29,102.31,33900.0,69.6653,69.7061,69.6653,69.6789,33900.0
2013-12-16 14:50:00,102.31,102.36,102.3,102.34,29000.0,69.6789,69.7129,69.6721,69.6993,29000.0
2013-12-16 14:55:00,102.34,102.38,102.31,102.38,34700.0,69.6993,69.7265,69.6789,69.7265,34700.0
2013-12-16 15:00:00,102.37,102.38,102.31,102.35,26500.0,69.7197,69.7265,69.6789,69.7061,26500.0
2013-12-16 15:05:00,102.36,102.4,102.35,102.38,40700.0,69.7129,69.7402,69.7061,69.7265,40700.0
2013-12-16 15:10:00,102.38,102.4,102.35,102.35,58100.0,69.7265,69.7402,69.7061,69.7061,58100.0
2013-12-16 15:15:00,102.36,102.4,102.35,102.4,33800.0,69.7129,69.7402,69.7061,69.7402,33800.0
2013-12-16 15:20:00,102.39,102.4,102.29,102.3,29900.0,69.7334,69.7402,69.6653,69.6721,29900.0
2013-12-16 15:25:00,102.29,102.36,102.28,102.3,39600.0,69.6653,69.7129,69.6584,69.6721,39600.0
2013-12-16 15:30:00,102.28,102.3,102.23,102.23,42800.0,69.6584,69.6721,69.6244,69.6244,42800.0
2013-12-16 15:35:00,102.23,102.27,102.23,102.26,40600.0,69.6244,69.6516,69.6244,69.6448,40600.0
2013-12-16 15:40:00,102.26,102.35,102.25,102.32,73000.0,69.6448,69.7061,69.638,69.6857,73000.0
2013-12-16 15:45:00,102.31,102.33,102.27,102.29,87600.0,69.6789,69.6925,69.6516,69.6653,87600.0
2013-12-16 15:50:00,102.29,102.33,102.24,102.24,92900.0,69.6653,69.6925,69.6312,69.6312,92900.0
2013-12-16 15:55:00,102.24,102.24,102.1,102.13,186200.0,69.6312,69.6312,69.5359,69.5563,186200.0
2013-12-17 09:30:00,102.58,102.6,102.18,102.43,99100.0,69.8628,69.8764,69.5903,69.7606,99100.0
2013-12-17 09:35:00,102.4,102.47,102.11,102.15,84200.0,69.7402,69.7878,69.5427,69.5699,84200.0
2013-12-17 09:40:00,102.15,102.16,101.95,101.95,50400.0,69.5699,69.5767,69.4337,69.4337,50400.0
2013-12-17 09:45:00,101.97,102.22,101.95,102.02,81500.0,69.4473,69.6176,69.4337,69.4814,81500.0
2013-12-17 09:50:00,102.03,102.09,101.95,102.03,35900.0,69.4882,69.529,69.4337,69.4882,35900.0
2013-12-17 09:55:00,102.04,102.09,101.96,102.05,49800.0,69.495,69.529,69.4405,69.5018,49800.0
2013-12-17 10:00:00,102.04,102.12,101.96,101.96,86700.0,69.495,69.5495,69.4405,69.4405,86700.0
2013-12-17 10:05:00,101.96,102.11,101.95,102.03,37100.0,69.4405,69.5427,69.4337,69.4882,37100.0
2013-12-17 10:10:00,102.02,102.11,101.98,102.09,33200.0,69.4814,69.5427,69.4541,69.529,33200.0
2013-12-17 10:15:00,102.1,102.12,102.05,102.12,32200.0,69.5359,69.5495,69.5018,69.5495,32200.0
2013-12-17 10:20:00,102.1,102.12,102.06,102.09,30000.0,69.5359,69.5495,69.5086,69.529,30000.0
2013-12-17 10:25:00,102.07,102.1,102.02,102.1,21900.0,69.5154,69.5359,69.4814,69.5359,21900.0
2013-12-17 10:30:00,102.08,102.09,102.01,102.07,26600.0,69.5222,69.529,69.4746,69.5154,26600.0
2013-12-17 10:35:00,102.06,102.11,102.04,102.11,46400.0,69.5086,69.5427,69.495,69.5427,46400.0
2013-12-17 10:40:00,102.1,102.14,102.07,102.09,36000.0,69.5359,69.5631,69.5154,69.529,36000.0
2013-12-17 10:45:00,102.1,102.11,101.89,101.94,66000.0,69.5359,69.5427,69.3928,69.4269,66000.0
2013-12-17 10:50:00,101.94,101.94,101.79,101.82,30200.0,69.4269,69.4269,69.3247,69.3452,30200.0
2013-12-17 10:55:00,101.81,101.97,101.73,101.95,31600.0,69.3383,69.4473,69.2839,69.4337,31600.0
2013-12-17 11:00:00,101.97,101.98,101.89,101.93,28300.0,69.4473,69.4541,69.3928,69.4201,28300.0
2013-12-17 11:05:00,101.94,102.01,101.92,101.94,21400.0,69.4269,69.4746,69.4133,69.4269,21400.0
2013-12-17 11:10:00,101.94,101.94,101.85,101.93,27700.0,69.4269,69.4269,69.3656,69.4201,27700.0
2013-12-17 11:15:00,101.9,101.96,101.86,101.91,37100.0,69.3996,69.4405,69.3724,69.4065,37100.0
2013-12-17 11:20:00,101.91,101.91,101.87,101.87,15500.0,69.4065,69.4065,69.3792,69.3792,15500.0
2013-12-17 11:25:00,101.89,101.92,101.76,101.77,39300.0,69.3928,69.4133,69.3043,69.3111,39300.0
2013-12-17 11:30:00,101.79,101.84,101.75,101.77,40800.0,69.3247,69.3588,69.2975,69.3111,40800.0
2013-12-17 11:35:00,101.78,101.84,101.72,101.79,99600.0,69.3179,69.3588,69.2771,69.3247,99600.0
2013-12-17 11:40:00,101.78,101.79,101.69,101.74,56300.0,69.3179,69.3247,69.2566,69.2907,56300.0
2013-12-17 11:45:00,101.73,101.86,101.7,101.81,39900.0,69.2839,69.3724,69.2634,69.3383,39900.0
2013-12-17 11:50:00,101.82,101.9,101.82,101.9,15800.0,69.3452,69.3996,69.3452,69.3996,15800.0
2013-12-17 11:55:00,101.9,101.93,101.88,101.91,23500.0,69.3996,69.4201,69.386,69.4065,23500.0
2013-12-17 12:00:00,101.91,102.02,101.91,102.02,19900.0,69.4065,69.4814,69.4065,69.4814,19900.0
2013-12-17 12:05:00,102.02,102.04,102.0,102.01,25500.0,69.4814,69.495,69.4677,69.4746,25500.0
2013-12-17 12:10:00,102.0,102.0,101.91,101.95,22900.0,69.4677,69.4677,69.4065,69.4337,22900.0
2013-12-17 12:15:00,101.95,102.0,101.95,101.99,17000.0,69.4337,69.4677,69.4337,69.4609,17000.0
2013-12-17 12:20:00,101.99,102.03,101.99,102.02,19600.0,69.4609,69.4882,69.4609,69.4814,19600.0
2013-12-17 12:25:00,102.02,102.02,101.92,101.98,20800.0,69.4814,69.4814,69.4133,69.4541,20800.0
2013-12-17 12:30:00,101.98,102.01,101.96,101.98,20100.0,69.4541,69.4746,69.4405,69.4541,20100.0
2013-12-17 12:35:00,101.97,101.98,101.91,101.95,23400.0,69.4473,69.4541,69.4065,69.4337,23400.0
2013-12-17 12:40:00,101.95,101.98,101.94,101.97,12600.0,69.4337,69.4541,69.4269,69.4473,12600.0
2013-12-17 12:45:00,101.98,102.03,101.95,102.01,29100.0,69.4541,69.4882,69.4337,69.4746,29100.0
2013-12-17 12:50:00,102.03,102.15,102.03,102.13,24500.0,69.4882,69.5699,69.4882,69.5563,24500.0
2013-12-17 12:55:00,102.14,102.17,102.13,102.15,13100.0,69.5631,69.5835,69.5563,69.5699,13100.0
2013-12-17 13:00:00,102.16,102.17,102.13,102.17,18000.0,69.5767,69.5835,69.5563,69.5835,18000.0
2013-12-17 13:05:00,102.15,102.17,102.11,102.11,15700.0,69.5699,69.5835,69.5427,69.5427,15700.0
2013-12-17 13:10:00,102.12,102.14,102.08,102.11,15200.0,69.5495,69.5631,69.5222,69.5427,15200.0
2013-12-17 13:15:00,102.11,102.12,102.09,102.12,13600.0,69.5427,69.5495,69.529,69.5495,13600.0
2013-12-17 13:20:00,102.1,102.18,102.1,102.15,16900.0,69.5359,69.5903,69.5359,69.5699,16900.0
2013-12-17 13:25:00,102.16,102.17,102.11,102.13,30300.0,69.5767,69.5835,69.5427,69.5563,30300.0
2013-12-17 13:30:00,102.14,102.15,102.09,102.1,26000.0,69.5631,69.5699,69.529,69.5359,26000.0
2013-12-17 13:35:00,102.12,102.14,102.08,102.09,27300.0,69.5495,69.5631,69.5222,69.529,27300.0
2013-12-17 13:40:00,102.08,102.1,101.97,101.97,35000.0,69.5222,69.5359,69.4473,69.4473,35000.0
2013-12-17 13:45:00,101.97,101.98,101.94,101.94,30800.0,69.4473,69.4541,69.4269,69.4269,30800.0
2013-12-17 13:50:00,101.94,102.05,101.94,102.04,36000.0,69.4269,69.5018,69.4269,69.495,36000.0
2013-12-17 13:55:00,102.04,102.08,101.98,102.0,81500.0,69.495,69.5222,69.4541,69.4677,81500.0
2013-12-17 14:00:00,101.99,102.03,101.97,102.0,53000.0,69.4609,69.4882,69.4473,69.4677,53000.0
2013-12-17 14:05:00,102.0,102.16,101.99,102.15,41200.0,69.4677,69.5767,69.4609,69.5699,41200.0
2013-12-17 14:10:00,102.13,102.16,102.09,102.09,39700.0,69.5563,69.5767,69.529,69.529,39700.0
2013-12-17 14:15:00,102.08,102.13,102.06,102.11,24200.0,69.5222,69.5563,69.5086,69.5427,24200.0
2013-12-17 14:20:00,102.11,102.14,102.11,102.14,26100.0,69.5427,69.5631,69.5427,69.5631,26100.0
2013-12-17 14:25:00,102.13,102.19,102.12,102.14,25300.0,69.5563,69.5971,69.5495,69.5631,25300.0
2013-12-17 14:30:00,102.14,102.15,102.04,102.05,26800.0,69.5631,69.5699,69.495,69.5018,26800.0
2013-12-17 14:35:00,102.06,102.06,101.97,102.01,38700.0,69.5086,69.5086,69.4473,69.4746,38700.0
2013-12-17 14:40:00,102.0,102.04,101.99,102.02,20300.0,69.4677,69.495,69.4609,69.4814,20300.0
2013-12-17 14:45:00,102.02,102.07,102.02,102.03,28800.0,69.4814,69.5154,69.4814,69.4882,28800.0
2013-12-17 14:50:00,102.04,102.06,101.95,101.96,39700.0,69.495,69.5086,69.4337,69.4405,39700.0
2013-12-17 14:55:00,101.95,101.99,101.92,101.98,27400.0,69.4337,69.4609,69.4133,69.4541,27400.0
2013-12-17 15:00:00,101.98,102.01,101.97,102.0,43200.0,69.4541,69.4746,69.4473,69.4677,43200.0
2013-12-17 15:05:00,101.99,102.01,101.96,102.0,31000.0,69.4609,69.4746,69.4405,69.4677,31000.0
2013-12-17 15:10:00,102.0,102.05,101.95,101.99,45700.0,69.4677,69.5018,69.4337,69.4609,45700.0
2013-12-17 15:15:00,101.98,102.04,101.97,102.03,34900.0,69.4541,69.495,69.4473,69.4882,34900.0
2013-12-17 15:20:00,102.03,102.05,102.0,102.04,47800.0,69.4882,69.5018,69.4677,69.495,47800.0
2013-12-17 15:25:00,102.03,102.08,102.01,102.03,57000.0,69.4882,69.5222,69.4746,69.4882,57000.0
2013-12-17 15:30:00,102.04,102.07,101.97,101.99,55800.0,69.495,69.5154,69.4473,69.4609,55800.0
2013-12-17 15:35:00,101.98,102.05,101.97,101.97,56700.0,69.4541,69.5018,69.4473,69.4473,56700.0
2013-12-17 15:40:00,101.97,102.07,101.95,102.05,95500.0,69.4473,69.5154,69.4337,69.5018,95500.0
2013-12-17 15:45:00,102.04,102.1,102.0,102.02,126800.0,69.495,69.5359,69.4677,69.4814,126800.0
2013-12-17 15:50:00,102.03,102.05,102.0,102.02,102600.0,69.4882,69.5018,69.4677,69.4814,102600.0
2013-12-17 15:55:00,102.02,102.07,101.96,101.97,164600.0,69.4814,69.5154,69.4405,69.4473,164600.0
2013-12-18 09:30:00,102.13,102.23,101.76,101.9,77200.0,69.5563,69.6244,69.3043,69.3996,77200.0
2013-12-18 09:35:00,101.91,102.23,101.86,102.1,49500.0,69.4065,69.6244,69.3724,69.5359,49500.0
2013-12-18 09:40:00,102.09,102.19,101.93,102.19,45200.0,69.529,69.5971,69.4201,69.5971,45200.0
2013-12-18 09:45:00,102.19,102.45,102.15,102.3,43800.0,69.5971,69.7742,69.5699,69.6721,43800.0
2013-12-18 09:50:00,102.32,102.43,102.27,102.33,75400.0,69.6857,69.7606,69.6516,69.6925,75400.0
2013-12-18 09:55:00,102.28,102.33,102.1,102.15,55900.0,69.6584,69.6925,69.5359,69.5699,55900.0
2013-12-18 10:00:00,102.2,102.29,102.1,102.22,41400.0,69.604,69.6653,69.5359,69.6176,41400.0
2013-12-18 10:05:00,102.22,102.28,102.17,102.27,19300.0,69.6176,69.6584,69.5835,69.6516,19300.0
2013-12-18 10:10:00,102.27,102.27,102.1,102.24,24000.0,69.6516,69.6516,69.5359,69.6312,24000.0
2013-12-18 10:15:00,102.22,102.27,102.1,102.12,18000.0,69.6176,69.6516,69.5359,69.5495,18000.0
2013-12-18 10:20:00,102.13,102.17,102.1,102.15,28000.0,69.5563,69.5835,69.5359,69.5699,28000.0
2013-12-18 10:25:00,102.15,102.2,102.12,102.14,21300.0,69.5699,69.604,69.5495,69.5631,21300.0
2013-12-18 10:30:00,102.14,102.28,102.12,102.18,14800.0,69.5631,69.6584,69.5495,69.5903,14800.0
2013-12-18 10:35:00,102.18,102.36,102.15,102.28,42300.0,69.5903,69.7129,69.5699,69.6584,42300.0
2013-12-18 10:40:00,102.28,102.35,102.22,102.27,13700.0,69.6584,69.7061,69.6176,69.6516,13700.0
2013-12-18 10:45:00,102.27,102.27,102.12,102.14,14900.0,69.6516,69.6516,69.5495,69.5631,14900.0
2013-12-18 10:50:00,102.12,102.17,102.1,102.12,35000.0,69.5495,69.5835,69.5359,69.5495,35000.0
2013-12-18 10:55:00,102.13,102.2,102.12,102.18,12300.0,69.5563,69.604,69.5495,69.5903,12300.0
2013-12-18 11:00:00,102.15,102.22,102.13,102.13,10800.0,69.5699,69.6176,69.5563,69.5563,10800.0
2013-12-18 11:05:00,102.13,102.22,102.13,102.21,39400.0,69.5563,69.6176,69.5563,69.6108,39400.0
2013-12-18 11:10:00,102.2,102.2,102.11,102.17,7600.0,69.604,69.604,69.5427,69.5835,7600.0
2013-12-18 11:15:00,102.16,102.2,102.12,102.17,17400.0,69.5767,69.604,69.5495,69.5835,17400.0
2013-12-18 11:20:00,102.16,102.18,102.07,102.09,18500.0,69.5767,69.5903,69.5154,69.529,18500.0
2013-12-18 11:25:00,102.09,102.13,102.03,102.03,18200.0,69.529,69.5563,69.4882,69.4882,18200.0
2013-12-18 11:30:00,102.05,102.1,102.02,102.05,21600.0,69.5018,69.5359,69.4814,69.5018,21600.0
2013-12-18 11:35:00,102.04,102.09,102.01,102.09,20600.0,69.495,69.529,69.4746,69.529,20600.0
2013-12-18 11:40:00,102.09,102.09,101.96,102.0,18300.0,69.529,69.529,69.4405,69.4677,18300.0
2013-12-18 11:45:00,102.01,102.02,101.94,101.96,21100.0,69.4746,69.4814,69.4269,69.4405,21100.0
2013-12-18 11:50:00,101.96,102.0,101.92,101.95,19500.0,69.4405,69.4677,69.4133,69.4337,19500.0
2013-12-18 11:55:00,101.95,102.01,101.92,101.93,25500.0,69.4337,69.4746,69.4133,69.4201,25500.0
2013-12-18 12:00:00,101.95,102.0,101.9,102.0,17100.0,69.4337,69.4677,69.3996,69.4677,17100.0
2013-12-18 12:05:00,102.0,102.03,101.96,102.03,35600.0,69.4677,69.4882,69.4405,69.4882,35600.0
2013-12-18 12:10:00,102.03,102.08,102.02,102.07,20700.0,69.4882,69.5222,69.4814,69.5154,20700.0
2013-12-18 12:15:00,102.06,102.07,102.0,102.01,12900.0,69.5086,69.5154,69.4677,69.4746,12900.0
2013-12-18 12:20:00,102.02,102.02,101.89,101.93,128800.0,69.4814,69.4814,69.3928,69.4201,128800.0
2013-12-18 12:25:00,101.93,102.05,101.89,102.05,97500.0,69.4201,69.5018,69.3928,69.5018,97500.0
2013-12-18 12:30:00,102.04,102.13,101.97,102.0,130000.0,69.495,69.5563,69.4473,69.4677,130000.0
2013-12-18 12:35:00,101.99,102.01,101.92,101.97,56100.0,69.4609,69.4746,69.4133,69.4473,56100.0
2013-12-18 12:40:00,101.97,102.01,101.95,101.98,15000.0,69.4473,69.4746,69.4337,69.4541,15000.0
2013-12-18 12:45:00,101.98,102.01,101.87,101.9,238200.0,69.4541,69.4746,69.3792,69.3996,238200.0
2013-12-18 12:50:00,101.9,101.91,101.84,101.91,22800.0,69.3996,69.4065,69.3588,69.4065,22800.0
2013-12-18 12:55:00,101.9,101.92,101.85,101.87,52900.0,69.3996,69.4133,69.3656,69.3792,52900.0
2013-12-18 13:00:00,101.86,101.87,101.77,101.79,45000.0,69.3724,69.3792,69.3111,69.3247,45000.0
2013-12-18 13:05:00,101.79,101.81,101.73,101.76,25000.0,69.3247,69.3383,69.2839,69.3043,25000.0
2013-12-18 13:10:00,101.79,101.79,101.59,101.61,42900.0,69.3247,69.3247,69.1885,69.2021,42900.0
2013-12-18 13:15:00,101.6,101.75,101.6,101.67,16600.0,69.1953,69.2975,69.1953,69.243,16600.0
2013-12-18 13:20:00,101.68,101.7,101.6,101.61,36100.0,69.2498,69.2634,69.1953,69.2021,36100.0
2013-12-18 13:25:00,101.6,101.62,101.59,101.6,28200.0,69.1953,69.2089,69.1885,69.1953,28200.0
2013-12-18 13:30:00,101.6,101.61,101.41,101.47,54700.0,69.1953,69.2021,69.0659,69.1068,54700.0
2013-12-18 13:35:00,101.48,101.5,101.4,101.49,27200.0,69.1136,69.1272,69.0591,69.1204,27200.0
2013-12-18 13:40:00,101.5,101.5,101.45,101.47,18200.0,69.1272,69.1272,69.0932,69.1068,18200.0
2013-12-18 13:45:00,101.49,101.63,101.47,101.61,44800.0,69.1204,69.2158,69.1068,69.2021,44800.0
2013-12-18 13:50:00,101.61,101.66,101.57,101.63,40200.0,69.2021,69.2362,69.1749,69.2158,40200.0
2013-12-18 13:55:00,101.62,102.0,101.6,101.63,54200.0,69.2089,69.4677,69.1953,69.2158,54200.0
2013-12-18 14:00:00,101.62,101.91,101.24,101.82,168200.0,69.2089,69.4065,68.9501,69.3452,168200.0
2013-12-18 14:05:00,101.82,102.33,101.74,102.2,93200.0,69.3452,69.6925,69.2907,69.604,93200.0
2013-12-18 14:10:00,102.19,102.28,102.03,102.05,89800.0,69.5971,69.6584,69.4882,69.5018,89800.0
2013-12-18 14:15:00,102.07,102.1,101.91,102.0,79200.0,69.5154,69.5359,69.4065,69.4677,79200.0
2013-12-18 14:20:00,102.01,102.08,101.94,102.03,107000.0,69.4746,69.5222,69.4269,69.4882,107000.0
2013-12-18 14:25:00,102.02,102.04,101.84,101.95,100800.0,69.4814,69.495,69.3588,69.4337,100800.0
2013-12-18 14:30:00,101.95,102.05,101.87,102.03,82400.0,69.4337,69.5018,69.3792,69.4882,82400.0
2013-12-18 14:35:00,102.03,102.2,102.0,102.16,120600.0,69.4882,69.604,69.4677,69.5767,120600.0
2013-12-18 14:40:00,102.16,102.27,102.07,102.26,83500.0,69.5767,69.6516,69.5154,69.6448,83500.0
2013-12-18 14:45:00,102.27,102.33,102.22,102.22,39000.0,69.6516,69.6925,69.6176,69.6176,39000.0
2013-12-18 14:50:00,102.24,102.34,102.22,102.31,42500.0,69.6312,69.6993,69.6176,69.6789,42500.0
2013-12-18 14:55:00,102.3,102.46,102.29,102.44,35100.0,69.6721,69.781,69.6653,69.7674,35100.0
2013-12-18 15:00:00,102.46,102.46,102.3,102.32,49100.0,69.781,69.781,69.6721,69.6857,49100.0
2013-12-18 15:05:00,102.34,102.41,102.26,102.36,45000.0,69.6993,69.747,69.6448,69.7129,45000.0
2013-12-18 15:10:00,102.35,102.6,102.35,102.53,81000.0,69.7061,69.8764,69.7061,69.8287,81000.0
2013-12-18 15:15:00,102.53,102.62,102.5,102.52,65300.0,69.8287,69.89,69.8083,69.8219,65300.0
2013-12-18 15:20:00,102.54,102.65,102.53,102.59,35700.0,69.8355,69.9104,69.8287,69.8696,35700.0
2013-12-18 15:25:00,102.6,102.62,102.48,102.58,53200.0,69.8764,69.89,69.7947,69.8628,53200.0
2013-12-18 15:30:00,102.58,102.64,102.55,102.6,61500.0,69.8628,69.9036,69.8423,69.8764,61500.0
2013-12-18 15:35:00,102.6,102.88,102.58,102.88,71700.0,69.8764,70.0671,69.8628,70.0671,71700.0
2013-12-18 15:40:00,102.87,102.98,102.85,102.96,89600.0,70.0603,70.1352,70.0466,70.1216,89600.0
2013-12-18 15:45:00,102.97,103.0,102.79,102.8,123500.0,70.1284,70.1488,70.0058,70.0126,123500.0
2013-12-18 15:50:00,102.82,102.87,102.77,102.83,111300.0,70.0262,70.0603,69.9922,70.033,111300.0
2013-12-18 15:55:00,102.82,103.04,102.81,103.01,314700.0,70.0262,70.176,70.0194,70.1556,314700.0
2013-12-19 09:30:00,102.73,102.89,102.59,102.64,51300.0,69.9649,70.0739,69.8696,69.9036,51300.0
2013-12-19 09:35:00,102.64,102.77,102.46,102.49,52600.0,69.9036,69.9922,69.781,69.8015,52600.0
2013-12-19 09:40:00,102.49,102.66,102.4,102.57,51900.0,69.8015,69.9172,69.7402,69.8559,51900.0
2013-12-19 09:45:00,102.57,102.84,102.57,102.73,31800.0,69.8559,70.0398,69.8559,69.9649,31800.0
2013-12-19 09:50:00,102.69,102.74,102.64,102.64,27600.0,69.9377,69.9717,69.9036,69.9036,27600.0
2013-12-19 09:55:00,102.62,102.8,102.61,102.78,37200.0,69.89,70.0126,69.8832,69.999,37200.0
2013-12-19 10:00:00,102.78,102.86,102.67,102.81,68800.0,69.999,70.0535,69.9241,70.0194,68800.0
2013-12-19 10:05:00,102.8,102.84,102.72,102.75,30800.0,70.0126,70.0398,69.9581,69.9785,30800.0
2013-12-19 10:10:00,102.75,102.85,102.72,102.78,50600.0,69.9785,70.0466,69.9581,69.999,50600.0
2013-12-19 10:15:00,102.77,102.82,102.72,102.75,55900.0,69.9922,70.0262,69.9581,69.9785,55900.0
2013-12-19 10:20:00,102.74,102.8,102.72,102.73,24300.0,69.9717,70.0126,69.9581,69.9649,24300.0
2013-12-19 10:25:00,102.73,102.85,102.73,102.83,35800.0,69.9649,70.0466,69.9649,70.033,35800.0
2013-12-19 10:30:00,102.84,102.87,102.76,102.83,52300.0,70.0398,70.0603,69.9854,70.033,52300.0
2013-12-19 10:35:00,102.83,102.84,102.74,102.8,31800.0,70.033,70.0398,69.9717,70.0126,31800.0
2013-12-19 10:40:00,102.8,102.9,102.76,102.89,29500.0,70.0126,70.0807,69.9854,70.0739,29500.0
2013-12-19 10:45:00,102.89,102.9,102.81,102.86,27800.0,70.0739,70.0807,70.0194,70.0535,27800.0
2013-12-19 10:50:00,102.86,102.94,102.85,102.92,37900.0,70.0535,70.1079,70.0466,70.0943,37900.0
2013-12-19 10:55:00,102.91,102.94,102.81,102.81,31600.0,70.0875,70.1079,70.0194,70.0194,31600.0
2013-12-19 11:00:00,102.81,102.87,102.79,102.87,33600.0,70.0194,70.0603,70.0058,70.0603,33600.0
2013-12-19 11:05:00,102.87,102.92,102.84,102.91,30000.0,70.0603,70.0943,70.0398,70.0875,30000.0
2013-12-19 11:10:00,102.92,102.93,102.86,102.88,34600.0,70.0943,70.1011,70.0535,70.0671,34600.0
2013-12-19 11:15:00,102.88,102.95,102.83,102.94,37700.0,70.0671,70.1148,70.033,70.1079,37700.0
2013-12-19 11:20:00,102.94,103.04,102.92,102.94,35600.0,70.1079,70.176,70.0943,70.1079,35600.0
2013-12-19 11:25:00,102.95,102.96,102.85,102.93,30500.0,70.1148,70.1216,70.0466,70.1011,30500.0
2013-12-19 11:30:00,102.93,103.1,102.93,103.08,35000.0,70.1011,70.2169,70.1011,70.2033,35000.0
2013-12-19 11:35:00,103.08,103.08,103.02,103.02,29800.0,70.2033,70.2033,70.1624,70.1624,29800.0
2013-12-19 11:40:00,103.02,103.04,102.94,102.98,27100.0,70.1624,70.176,70.1079,70.1352,27100.0
2013-12-19 11:45:00,102.97,102.99,102.94,102.97,20500.0,70.1284,70.142,70.1079,70.1284,20500.0
2013-12-19 11:50:00,102.97,103.05,102.95,103.0,22800.0,70.1284,70.1829,70.1148,70.1488,22800.0
2013-12-19 11:55:00,103.01,103.04,102.97,103.03,21400.0,70.1556,70.176,70.1284,70.1692,21400.0
2013-12-19 12:00:00,103.02,103.03,102.97,102.99,19400.0,70.1624,70.1692,70.1284,70.142,19400.0
2013-12-19 12:05:00,102.99,103.03,102.96,103.01,17700.0,70.142,70.1692,70.1216,70.1556,17700.0
2013-12-19 12:10:00,103.0,103.02,102.97,103.02,18700.0,70.1488,70.1624,70.1284,70.1624,18700.0
2013-12-19 12:15:00,103.02,103.08,102.96,103.08,17900.0,70.1624,70.2033,70.1216,70.2033,17900.0
2013-12-19 12:20:00,103.08,103.09,103.0,103.06,20900.0,70.2033,70.2101,70.1488,70.1897,20900.0
2013-12-19 12:25:00,103.06,103.07,103.02,103.05,14200.0,70.1897,70.1965,70.1624,70.1829,14200.0
2013-12-19 12:30:00,103.07,103.12,103.06,103.09,20600.0,70.1965,70.2305,70.1897,70.2101,20600.0
2013-12-19 12:35:00,103.08,103.09,103.03,103.05,25300.0,70.2033,70.2101,70.1692,70.1829,25300.0
2013-12-19 12:40:00,103.06,103.1,102.97,103.03,22800.0,70.1897,70.2169,70.1284,70.1692,22800.0
2013-12-19 12:45:00,103.04,103.05,102.99,103.02,17600.0,70.176,70.1829,70.142,70.1624,17600.0
2013-12-19 12:50:00,102.99,103.03,102.99,103.02,32600.0,70.142,70.1692,70.142,70.1624,32600.0
2013-12-19 12:55:00,103.02,103.04,102.99,103.03,30200.0,70.1624,70.176,70.142,70.1692,30200.0
2013-12-19 13:00:00,103.03,103.1,103.0,103.01,26500.0,70.1692,70.2169,70.1488,70.1556,26500.0
2013-12-19 13:05:00,103.01,103.12,103.01,103.1,22800.0,70.1556,70.2305,70.1556,70.2169,22800.0
2013-12-19 13:10:00,103.09,103.14,103.09,103.11,13900.0,70.2101,70.2442,70.2101,70.2237,13900.0
2013-12-19 13:15:00,103.12,103.16,103.1,103.15,31800.0,70.2305,70.2578,70.2169,70.251,31800.0
2013-12-19 13:20:00,103.16,103.16,103.11,103.11,18700.0,70.2578,70.2578,70.2237,70.2237,18700.0
2013-12-19 13:25:00,103.11,103.13,103.06,103.06,13800.0,70.2237,70.2373,70.1897,70.1897,13800.0
2013-12-19 13:30:00,103.06,103.12,103.06,103.11,26300.0,70.1897,70.2305,70.1897,70.2237,26300.0
2013-12-19 13:35:00,103.11,103.18,103.1,103.17,13400.0,70.2237,70.2714,70.2169,70.2646,13400.0
2013-12-19 13:40:00,103.16,103.16,103.11,103.12,13600.0,70.2578,70.2578,70.2237,70.2305,13600.0
2013-12-19 13:45:00,103.12,103.13,103.05,103.11,29800.0,70.2305,70.2373,70.1829,70.2237,29800.0
2013-12-19 13:50:00,103.11,103.18,103.1,103.13,18100.0,70.2237,70.2714,70.2169,70.2373,18100.0
2013-12-19 13:55:00,103.13,103.18,103.12,103.14,14700.0,70.2373,70.2714,70.2305,70.2442,14700.0
2013-12-19 14:00:00,103.13,103.16,103.1,103.12,21700.0,70.2373,70.2578,70.2169,70.2305,21700.0
2013-12-19 14:05:00,103.12,103.22,103.11,103.2,29000.0,70.2305,70.2986,70.2237,70.285,29000.0
2013-12-19 14:10:00,103.2,103.21,103.17,103.17,26000.0,70.285,70.2918,70.2646,70.2646,26000.0
2013-12-19 14:15:00,103.16,103.19,103.1,103.12,29700.0,70.2578,70.2782,70.2169,70.2305,29700.0
2013-12-19 14:20:00,103.12,103.12,102.98,103.02,47200.0,70.2305,70.2305,70.1352,70.1624,47200.0
2013-12-19 14:25:00,103.02,103.09,103.0,103.02,26300.0,70.1624,70.2101,70.1488,70.1624,26300.0
2013-12-19 14:30:00,103.01,103.08,103.0,103.07,27700.0,70.1556,70.2033,70.1488,70.1965,27700.0
2013-12-19 14:35:00,103.06,103.06,103.0,103.05,18200.0,70.1897,70.1897,70.1488,70.1829,18200.0
2013-12-19 14:40:00,103.05,103.09,103.03,103.05,20700.0,70.1829,70.2101,70.1692,70.1829,20700.0
2013-12-19 14:45:00,103.04,103.06,103.0,103.01,27600.0,70.176,70.1897,70.1488,70.1556,27600.0
2013-12-19 14:50:00,103.0,103.03,102.97,103.0,36400.0,70.1488,70.1692,70.1284,70.1488,36400.0
2013-12-19 14:55:00,102.99,103.1,102.97,103.05,28200.0,70.142,70.2169,70.1284,70.1829,28200.0
2013-12-19 15:00:00,103.03,103.17,103.01,103.16,30200.0,70.1692,70.2646,70.1556,70.2578,30200.0
2013-12-19 15:05:00,103.16,103.16,103.06,103.07,44100.0,70.2578,70.2578,70.1897,70.1965,44100.0
2013-12-19 15:10:00,103.07,103.13,103.06,103.09,43500.0,70.1965,70.2373,70.1897,70.2101,43500.0
2013-12-19 15:15:00,103.1,103.11,103.04,103.06,40700.0,70.2169,70.2237,70.176,70.1897,40700.0
2013-12-19 15:20:00,103.07,103.09,103.04,103.05,37800.0,70.1965,70.2101,70.176,70.1829,37800.0
2013-12-19 15:25:00,103.06,103.09,103.04,103.04,34500.0,70.1897,70.2101,70.176,70.176,34500.0
2013-12-19 15:30:00,103.05,103.08,102.99,103.02,48500.0,70.1829,70.2033,70.142,70.1624,48500.0
2013-12-19 15:35:00,103.02,103.16,103.02,103.13,44800.0,70.1624,70.2578,70.1624,70.2373,44800.0
2013-12-19 15:40:00,103.14,103.21,103.11,103.11,41600.0,70.2442,70.2918,70.2237,70.2237,41600.0
2013-12-19 15:45:00,103.11,103.12,103.02,103.04,83500.0,70.2237,70.2305,70.1624,70.176,83500.0
2013-12-19 15:50:00,103.05,103.07,103.0,103.01,81800.0,70.1829,70.1965,70.1488,70.1556,81800.0
2013-12-19 15:55:00,103.0,103.24,103.0,103.18,165000.0,70.1488,70.3123,70.1488,70.2714,165000.0
2013-12-20 09:30:00,103.23,103.34,103.11,103.18,694800.0,70.3054,70.3804,70.2237,70.2714,694800.0
2013-12-20 09:35:00,103.16,103.34,103.08,103.29,32100.0,70.2578,70.3804,70.2033,70.3463,32100.0
2013-12-20 09:40:00,103.29,103.45,103.25,103.37,33400.0,70.3463,70.4553,70.3191,70.4008,33400.0
2013-12-20 09:45:00,103.38,103.43,103.3,103.31,40300.0,70.4076,70.4417,70.3531,70.3599,40300.0
2013-12-20 09:50:00,103.36,103.39,103.2,103.23,45500.0,70.394,70.4144,70.285,70.3054,45500.0
2013-12-20 09:55:00,103.24,103.34,103.12,103.2,26100.0,70.3123,70.3804,70.2305,70.285,26100.0
2013-12-20 10:00:00,103.23,103.31,103.09,103.11,111900.0,70.3054,70.3599,70.2101,70.2237,111900.0
2013-12-20 10:05:00,103.12,103.17,103.0,103.17,67600.0,70.2305,70.2646,70.1488,70.2646,67600.0
2013-12-20 10:10:00,103.17,103.25,103.14,103.16,23200.0,70.2646,70.3191,70.2442,70.2578,23200.0
2013-12-20 10:15:00,103.15,103.18,103.11,103.15,28300.0,70.251,70.2714,70.2237,70.251,28300.0
2013-12-20 10:20:00,103.15,103.17,103.06,103.17,2496500.0,70.251,70.2646,70.1897,70.2646,2496500.0
2013-12-20 10:25:00,103.15,103.21,103.11,103.12,30100.0,70.251,70.2918,70.2237,70.2305,30100.0
2013-12-20 10:30:00,103.13,103.29,103.12,103.26,44200.0,70.2373,70.3463,70.2305,70.3259,44200.0
2013-12-20 10:35:00,103.26,103.31,103.18,103.29,55500.0,70.3259,70.3599,70.2714,70.3463,55500.0
2013-12-20 10:40:00,103.29,103.5,103.27,103.47,54300.0,70.3463,70.4893,70.3327,70.4689,54300.0
2013-12-20 10:45:00,103.47,103.66,103.45,103.6,37600.0,70.4689,70.5983,70.4553,70.5574,37600.0
2013-12-20 10:50:00,103.62,103.77,103.61,103.77,41100.0,70.5711,70.6732,70.5642,70.6732,41100.0
2013-12-20 10:55:00,103.76,103.86,103.73,103.86,41400.0,70.6664,70.7345,70.646,70.7345,41400.0
2013-12-20 11:00:00,103.84,104.13,103.84,104.06,100500.0,70.7209,70.9184,70.7209,70.8707,100500.0
2013-12-20 11:05:00,104.05,104.11,103.98,104.11,24500.0,70.8639,70.9048,70.8162,70.9048,24500.0
2013-12-20 11:10:00,104.1,104.19,104.07,104.19,30700.0,70.898,70.9593,70.8775,70.9593,30700.0
2013-12-20 11:15:00,104.18,104.3,104.13,104.2,32800.0,70.9525,71.0342,70.9184,70.9661,32800.0
2013-12-20 11:20:00,104.17,104.3,104.17,104.26,46400.0,70.9456,71.0342,70.9456,71.0069,46400.0
2013-12-20 11:25:00,104.26,104.29,104.19,104.19,18900.0,71.0069,71.0274,70.9593,70.9593,18900.0
2013-12-20 11:30:00,104.2,104.28,104.11,104.18,44400.0,70.9661,71.0206,70.9048,70.9525,44400.0
2013-12-20 11:35:00,104.18,104.21,104.11,104.21,33800.0,70.9525,70.9729,70.9048,70.9729,33800.0
2013-12-20 11:40:00,104.2,104.33,104.17,104.32,27300.0,70.9661,71.0546,70.9456,71.0478,27300.0
2013-12-20 11:45:00,104.31,104.34,104.26,104.28,19300.0,71.041,71.0614,71.0069,71.0206,19300.0
2013-12-20 11:50:00,104.31,104.48,104.31,104.44,34100.0,71.041,71.1568,71.041,71.1295,34100.0
2013-12-20 11:55:00,104.43,104.5,104.43,104.5,25700.0,71.1227,71.1704,71.1227,71.1704,25700.0
2013-12-20 12:00:00,104.46,104.5,104.43,104.48,27100.0,71.1431,71.1704,71.1227,71.1568,27100.0
2013-12-20 12:05:00,104.48,104.5,104.27,104.28,58400.0,71.1568,71.1704,71.0137,71.0206,58400.0
2013-12-20 12:10:00,104.28,104.34,104.22,104.33,42300.0,71.0206,71.0614,70.9797,71.0546,42300.0
2013-12-20 12:15:00,104.34,104.42,104.32,104.39,23200.0,71.0614,71.1159,71.0478,71.0955,23200.0
2013-12-20 12:20:00,104.4,104.42,104.3,104.38,25700.0,71.1023,71.1159,71.0342,71.0887,25700.0
2013-12-20 12:25:00,104.37,104.5,104.36,104.46,30000.0,71.0819,71.1704,71.075,71.1431,30000.0
2013-12-20 12:30:00,104.43,104.54,104.42,104.54,25900.0,71.1227,71.1976,71.1159,71.1976,25900.0
2013-12-20 12:35:00,104.54,104.56,104.47,104.48,24100.0,71.1976,71.2113,71.15,71.1568,24100.0
2013-12-20 12:40:00,104.48,104.53,104.39,104.41,26500.0,71.1568,71.1908,71.0955,71.1091,26500.0
2013-12-20 12:45:00,104.39,104.44,104.37,104.43,16200.0,71.0955,71.1295,71.0819,71.1227,16200.0
2013-12-20 12:50:00,104.43,104.45,104.37,104.41,19100.0,71.1227,71.1363,71.0819,71.1091,19100.0
2013-12-20 12:55:00,104.41,104.43,104.33,104.33,27500.0,71.1091,71.1227,71.0546,71.0546,27500.0
2013-12-20 13:00:00,104.33,104.33,104.24,104.33,39600.0,71.0546,71.0546,70.9933,71.0546,39600.0
2013-12-20 13:05:00,104.33,104.41,104.33,104.41,17000.0,71.0546,71.1091,71.0546,71.1091,17000.0
2013-12-20 13:10:00,104.4,104.4,104.25,104.28,22400.0,71.1023,71.1023,71.0001,71.0206,22400.0
2013-12-20 13:15:00,104.26,104.35,104.24,104.35,17400.0,71.0069,71.0682,70.9933,71.0682,17400.0
2013-12-20 13:20:00,104.34,104.34,104.26,104.31,16800.0,71.0614,71.0614,71.0069,71.041,16800.0
2013-12-20 13:25:00,104.31,104.31,104.26,104.27,17200.0,71.041,71.041,71.0069,71.0137,17200.0
2013-12-20 13:30:00,104.28,104.28,104.19,104.21,20800.0,71.0206,71.0206,70.9593,70.9729,20800.0
2013-12-20 13:35:00,104.2,104.29,104.2,104.28,23600.0,70.9661,71.0274,70.9661,71.0206,23600.0
2013-12-20 13:40:00,104.29,104.3,104.22,104.25,19900.0,71.0274,71.0342,70.9797,71.0001,19900.0
2013-12-20 13:45:00,104.25,104.28,104.21,104.24,27700.0,71.0001,71.0206,70.9729,70.9933,27700.0
2013-12-20 13:50:00,104.24,104.29,104.2,104.25,20400.0,70.9933,71.0274,70.9661,71.0001,20400.0
2013-12-20 13:55:00,104.26,104.38,104.26,104.36,20500.0,71.0069,71.0887,71.0069,71.075,20500.0
2013-12-20 14:00:00,104.38,104.38,104.27,104.28,23500.0,71.0887,71.0887,71.0137,71.0206,23500.0
2013-12-20 14:05:00,104.29,104.31,104.13,104.17,50900.0,71.0274,71.041,70.9184,70.9456,50900.0
2013-12-20 14:10:00,104.18,104.21,104.13,104.14,31100.0,70.9525,70.9729,70.9184,70.9252,31100.0
2013-12-20 14:15:00,104.15,104.2,104.05,104.07,34900.0,70.932,70.9661,70.8639,70.8775,34900.0
2013-12-20 14:20:00,104.08,104.09,103.95,104.02,71300.0,70.8843,70.8912,70.7958,70.8435,71300.0
2013-12-20 14:25:00,104.01,104.06,103.99,104.03,17800.0,70.8367,70.8707,70.823,70.8503,17800.0
2013-12-20 14:30:00,104.02,104.07,104.0,104.03,30500.0,70.8435,70.8775,70.8299,70.8503,30500.0
2013-12-20 14:35:00,104.03,104.06,103.95,103.96,33000.0,70.8503,70.8707,70.7958,70.8026,33000.0
2013-12-20 14:40:00,103.96,104.04,103.94,104.03,35700.0,70.8026,70.8571,70.789,70.8503,35700.0
2013-12-20 14:45:00,104.04,104.05,103.93,103.95,35500.0,70.8571,70.8639,70.7822,70.7958,35500.0
2013-12-20 14:50:00,103.96,103.98,103.87,103.88,30700.0,70.8026,70.8162,70.7413,70.7481,30700.0
2013-12-20 14:55:00,103.88,103.92,103.85,103.86,27500.0,70.7481,70.7754,70.7277,70.7345,27500.0
2013-12-20 15:00:00,103.85,103.87,103.75,103.78,39900.0,70.7277,70.7413,70.6596,70.68,39900.0
2013-12-20 15:05:00,103.79,103.79,103.65,103.68,75300.0,70.6868,70.6868,70.5915,70.6119,75300.0
2013-12-20 15:10:00,103.67,103.69,103.61,103.62,86600.0,70.6051,70.6187,70.5642,70.5711,86600.0
2013-12-20 15:15:00,103.62,103.62,103.38,103.58,210500.0,70.5711,70.5711,70.4076,70.5438,210500.0
2013-12-20 15:20:00,103.58,103.77,103.56,103.64,189700.0,70.5438,70.6732,70.5302,70.5847,189700.0
2013-12-20 15:25:00,103.63,103.82,103.5,103.54,411400.0,70.5779,70.7073,70.4893,70.5166,411400.0
2013-12-20 15:30:00,103.54,103.58,103.4,103.45,91800.0,70.5166,70.5438,70.4212,70.4553,91800.0
2013-12-20 15:35:00,103.45,103.53,103.41,103.46,107100.0,70.4553,70.5098,70.428,70.4621,107100.0
2013-12-20 15:40:00,103.46,103.53,103.45,103.49,98400.0,70.4621,70.5098,70.4553,70.4825,98400.0
2013-12-20 15:45:00,103.49,103.69,103.46,103.6,131800.0,70.4825,70.6187,70.4621,70.5574,131800.0
2013-12-20 15:50:00,103.6,103.68,103.57,103.59,117500.0,70.5574,70.6119,70.537,70.5506,117500.0
2013-12-20 15:55:00,103.59,103.63,103.5,103.6,324200.0,70.5506,70.5779,70.4893,70.5574,324200.0
2013-12-23 09:30:00,103.8,104.07,103.45,103.77,63900.0,70.6936,70.8775,70.4553,70.6732,63900.0
2013-12-23 09:35:00,103.77,103.82,103.59,103.72,17400.0,70.6732,70.7073,70.5506,70.6392,17400.0
2013-12-23 09:40:00,103.73,103.92,103.72,103.83,13600.0,70.646,70.7754,70.6392,70.7141,13600.0
2013-12-23 09:45:00,103.79,103.91,103.75,103.79,23000.0,70.6868,70.7686,70.6596,70.6868,23000.0
2013-12-23 09:50:00,103.76,103.8,103.71,103.8,18100.0,70.6664,70.6936,70.6324,70.6936,18100.0
2013-12-23 09:55:00,103.76,103.78,103.7,103.76,18800.0,70.6664,70.68,70.6255,70.6664,18800.0
2013-12-23 10:00:00,103.76,103.8,103.7,103.8,51400.0,70.6664,70.6936,70.6255,70.6936,51400.0
2013-12-23 10:05:00,103.76,103.78,103.67,103.74,29000.0,70.6664,70.68,70.6051,70.6528,29000.0
2013-12-23 10:10:00,103.75,103.91,103.73,103.85,46100.0,70.6596,70.7686,70.646,70.7277,46100.0
2013-12-23 10:15:00,103.83,103.83,103.66,103.77,27300.0,70.7141,70.7141,70.5983,70.6732,27300.0
2013-12-23 10:20:00,103.79,103.88,103.76,103.82,15200.0,70.6868,70.7481,70.6664,70.7073,15200.0
2013-12-23 10:25:00,103.86,103.88,103.75,103.8,12600.0,70.7345,70.7481,70.6596,70.6936,12600.0
2013-12-23 10:30:00,103.84,103.84,103.62,103.66,22800.0,70.7209,70.7209,70.5711,70.5983,22800.0
2013-12-23 10:35:00,103.64,103.69,103.58,103.66,19800.0,70.5847,70.6187,70.5438,70.5983,19800.0
2013-12-23 10:40:00,103.68,103.76,103.64,103.73,23000.0,70.6119,70.6664,70.5847,70.646,23000.0
2013-12-23 10:45:00,103.74,103.75,103.62,103.63,20400.0,70.6528,70.6596,70.5711,70.5779,20400.0
2013-12-23 10:50:00,103.65,103.67,103.59,103.61,18100.0,70.5915,70.6051,70.5506,70.5642,18100.0
2013-12-23 10:55:00,103.61,103.67,103.57,103.6,16500.0,70.5642,70.6051,70.537,70.5574,16500.0
2013-12-23 11:00:00,103.59,103.67,103.58,103.64,26800.0,70.5506,70.6051,70.5438,70.5847,26800.0
2013-12-23 11:05:00,103.63,103.68,103.61,103.65,24900.0,70.5779,70.6119,70.5642,70.5915,24900.0
2013-12-23 11:10:00,103.64,103.68,103.62,103.66,43700.0,70.5847,70.6119,70.5711,70.5983,43700.0
2013-12-23 11:15:00,103.67,103.71,103.64,103.69,25800.0,70.6051,70.6324,70.5847,70.6187,25800.0
2013-12-23 11:20:00,103.7,103.7,103.64,103.66,18800.0,70.6255,70.6255,70.5847,70.5983,18800.0
2013-12-23 11:25:00,103.66,103.85,103.66,103.85,29200.0,70.5983,70.7277,70.5983,70.7277,29200.0
2013-12-23 11:30:00,103.85,103.9,103.72,103.76,55300.0,70.7277,70.7618,70.6392,70.6664,55300.0
2013-12-23 11:35:00,103.75,103.86,103.73,103.75,34600.0,70.6596,70.7345,70.646,70.6596,34600.0
2013-12-23 11:40:00,103.75,103.83,103.71,103.83,28700.0,70.6596,70.7141,70.6324,70.7141,28700.0
2013-12-23 11:45:00,103.82,103.82,103.7,103.74,39200.0,70.7073,70.7073,70.6255,70.6528,39200.0
2013-12-23 11:50:00,103.76,103.81,103.72,103.76,14300.0,70.6664,70.7005,70.6392,70.6664,14300.0
2013-12-23 11:55:00,103.75,103.85,103.73,103.82,17400.0,70.6596,70.7277,70.646,70.7073,17400.0
2013-12-23 12:00:00,103.82,103.84,103.77,103.79,16900.0,70.7073,70.7209,70.6732,70.6868,16900.0
2013-12-23 12:05:00,103.79,103.83,103.74,103.76,18700.0,70.6868,70.7141,70.6528,70.6664,18700.0
2013-12-23 12:10:00,103.77,103.81,103.75,103.79,16600.0,70.6732,70.7005,70.6596,70.6868,16600.0
2013-12-23 12:15:00,103.79,103.82,103.77,103.79,16200.0,70.6868,70.7073,70.6732,70.6868,16200.0
2013-12-23 12:20:00,103.79,103.79,103.75,103.78,12800.0,70.6868,70.6868,70.6596,70.68,12800.0
2013-12-23 12:25:00,103.79,103.8,103.72,103.75,21800.0,70.6868,70.6936,70.6392,70.6596,21800.0
2013-12-23 12:30:00,103.76,103.77,103.62,103.62,23000.0,70.6664,70.6732,70.5711,70.5711,23000.0
2013-12-23 12:35:00,103.63,103.66,103.62,103.63,13400.0,70.5779,70.5983,70.5711,70.5779,13400.0
2013-12-23 12:40:00,103.63,103.66,103.61,103.66,19500.0,70.5779,70.5983,70.5642,70.5983,19500.0
2013-12-23 12:45:00,103.66,103.68,103.61,103.67,14100.0,70.5983,70.6119,70.5642,70.6051,14100.0
2013-12-23 12:50:00,103.68,103.72,103.64,103.65,16100.0,70.6119,70.6392,70.5847,70.5915,16100.0
2013-12-23 12:55:00,103.66,103.66,103.61,103.63,15900.0,70.5983,70.5983,70.5642,70.5779,15900.0
2013-12-23 13:00:00,103.63,103.65,103.6,103.61,27400.0,70.5779,70.5915,70.5574,70.5642,27400.0
2013-12-23 13:05:00,103.62,103.64,103.59,103.64,41500.0,70.5711,70.5847,70.5506,70.5847,41500.0
2013-12-23 13:10:00,103.64,103.68,103.63,103.64,16000.0,70.5847,70.6119,70.5779,70.5847,16000.0
2013-12-23 13:15:00,103.63,103.66,103.62,103.64,13700.0,70.5779,70.5983,70.5711,70.5847,13700.0
2013-12-23 13:20:00,103.62,103.66,103.61,103.65,14700.0,70.5711,70.5983,70.5642,70.5915,14700.0
2013-12-23 13:25:00,103.66,103.66,103.6,103.63,18400.0,70.5983,70.5983,70.5574,70.5779,18400.0
2013-12-23 13:30:00,103.63,103.75,103.63,103.75,28400.0,70.5779,70.6596,70.5779,70.6596,28400.0
2013-12-23 13:35:00,103.74,103.75,103.63,103.65,10700.0,70.6528,70.6596,70.5779,70.5915,10700.0
2013-12-23 13:40:00,103.63,103.64,103.56,103.61,16800.0,70.5779,70.5847,70.5302,70.5642,16800.0
2013-12-23 13:45:00,103.61,103.62,103.53,103.56,21300.0,70.5642,70.5711,70.5098,70.5302,21300.0
2013-12-23 13:50:00,103.55,103.58,103.52,103.56,25500.0,70.5234,70.5438,70.503,70.5302,25500.0
2013-12-23 13:55:00,103.56,103.73,103.56,103.73,27300.0,70.5302,70.646,70.5302,70.646,27300.0
2013-12-23 14:00:00,103.72,103.73,103.69,103.73,18000.0,70.6392,70.646,70.6187,70.646,18000.0
2013-12-23 14:05:00,103.72,103.83,103.72,103.81,27800.0,70.6392,70.7141,70.6392,70.7005,27800.0
2013-12-23 14:10:00,103.8,103.83,103.76,103.82,22600.0,70.6936,70.7141,70.6664,70.7073,22600.0
2013-12-23 14:15:00,103.83,103.85,103.77,103.8,21100.0,70.7141,70.7277,70.6732,70.6936,21100.0
2013-12-23 14:20:00,103.81,103.81,103.73,103.73,16800.0,70.7005,70.7005,70.646,70.646,16800.0
2013-12-23 14:25:00,103.74,103.81,103.74,103.75,28200.0,70.6528,70.7005,70.6528,70.6596,28200.0
2013-12-23 14:30:00,103.75,103.77,103.73,103.76,13200.0,70.6596,70.6732,70.646,70.6664,13200.0
2013-12-23 14:35:00,103.76,103.83,103.72,103.83,19100.0,70.6664,70.7141,70.6392,70.7141,19100.0
2013-12-23 14:40:00,103.82,103.83,103.77,103.79,16900.0,70.7073,70.7141,70.6732,70.6868,16900.0
2013-12-23 14:45:00,103.8,103.83,103.77,103.82,22500.0,70.6936,70.7141,70.6732,70.7073,22500.0
2013-12-23 14:50:00,103.82,103.85,103.81,103.81,13400.0,70.7073,70.7277,70.7005,70.7005,13400.0
2013-12-23 14:55:00,103.8,103.85,103.78,103.83,18400.0,70.6936,70.7277,70.68,70.7141,18400.0
2013-12-23 15:00:00,103.83,103.86,103.76,103.81,24900.0,70.7141,70.7345,70.6664,70.7005,24900.0
2013-12-23 15:05:00,103.82,103.84,103.79,103.79,25100.0,70.7073,70.7209,70.6868,70.6868,25100.0
2013-12-23 15:10:00,103.79,103.83,103.78,103.79,23500.0,70.6868,70.7141,70.68,70.6868,23500.0
2013-12-23 15:15:00,103.79,103.84,103.76,103.84,33400.0,70.6868,70.7209,70.6664,70.7209,33400.0
2013-12-23 15:20:00,103.84,103.9,103.81,103.87,37800.0,70.7209,70.7618,70.7005,70.7413,37800.0
2013-12-23 15:25:00,103.87,103.93,103.86,103.89,29000.0,70.7413,70.7822,70.7345,70.7549,29000.0
2013-12-23 15:30:00,103.89,103.98,103.89,103.95,57700.0,70.7549,70.8162,70.7549,70.7958,57700.0
2013-12-23 15:35:00,103.95,103.96,103.88,103.92,41900.0,70.7958,70.8026,70.7481,70.7754,41900.0
2013-12-23 15:40:00,103.92,103.98,103.89,103.97,44700.0,70.7754,70.8162,70.7549,70.8094,44700.0
2013-12-23 15:45:00,103.96,103.99,103.9,103.99,54900.0,70.8026,70.823,70.7618,70.823,54900.0
2013-12-23 15:50:00,103.98,103.99,103.91,103.97,84100.0,70.8162,70.823,70.7686,70.8094,84100.0
2013-12-23 15:55:00,103.97,104.01,103.9,103.97,151000.0,70.8094,70.8367,70.7618,70.8094,151000.0
2013-12-24 09:30:00,104.13,104.16,103.92,104.08,42400.0,70.9184,70.9388,70.7754,70.8843,42400.0
2013-12-24 09:35:00,104.06,104.24,104.05,104.14,20200.0,70.8707,70.9933,70.8639,70.9252,20200.0
2013-12-24 09:40:00,104.14,104.19,104.1,104.15,15600.0,70.9252,70.9593,70.898,70.932,15600.0
2013-12-24 09:45:00,104.14,104.28,104.11,104.26,29200.0,70.9252,71.0206,70.9048,71.0069,29200.0
2013-12-24 09:50:00,104.27,104.28,104.15,104.15,30800.0,71.0137,71.0206,70.932,70.932,30800.0
2013-12-24 09:55:00,104.17,104.2,104.1,104.11,42000.0,70.9456,70.9661,70.898,70.9048,42000.0
2013-12-24 10:00:00,104.11,104.23,104.09,104.23,30400.0,70.9048,70.9865,70.8912,70.9865,30400.0
2013-12-24 10:05:00,104.24,104.34,104.24,104.33,23400.0,70.9933,71.0614,70.9933,71.0546,23400.0
2013-12-24 10:10:00,104.34,104.38,104.32,104.36,20600.0,71.0614,71.0887,71.0478,71.075,20600.0
2013-12-24 10:15:00,104.36,104.41,104.35,104.39,18000.0,71.075,71.1091,71.0682,71.0955,18000.0
2013-12-24 10:20:00,104.39,104.43,104.38,104.42,23400.0,71.0955,71.1227,71.0887,71.1159,23400.0
2013-12-24 10:25:00,104.45,104.48,104.38,104.41,23400.0,71.1363,71.1568,71.0887,71.1091,23400.0
2013-12-24 10:30:00,104.4,104.45,104.39,104.4,23300.0,71.1023,71.1363,71.0955,71.1023,23300.0
2013-12-24 10:35:00,104.4,104.42,104.34,104.38,27100.0,71.1023,71.1159,71.0614,71.0887,27100.0
2013-12-24 10:40:00,104.39,104.4,104.34,104.35,25600.0,71.0955,71.1023,71.0614,71.0682,25600.0
2013-12-24 10:45:00,104.36,104.38,104.35,104.35,15300.0,71.075,71.0887,71.0682,71.0682,15300.0
2013-12-24 10:50:00,104.36,104.36,104.32,104.32,14300.0,71.075,71.075,71.0478,71.0478,14300.0
2013-12-24 10:55:00,104.32,104.38,104.32,104.38,20000.0,71.0478,71.0887,71.0478,71.0887,20000.0
2013-12-24 11:00:00,104.38,104.39,104.3,104.3,17700.0,71.0887,71.0955,71.0342,71.0342,17700.0
2013-12-24 11:05:00,104.33,104.36,104.32,104.35,18500.0,71.0546,71.075,71.0478,71.0682,18500.0
2013-12-24 11:10:00,104.35,104.37,104.35,104.36,17700.0,71.0682,71.0819,71.0682,71.075,17700.0
2013-12-24 11:15:00,104.36,104.43,104.36,104.41,22300.0,71.075,71.1227,71.075,71.1091,22300.0
2013-12-24 11:20:00,104.4,104.43,104.4,104.4,10100.0,71.1023,71.1227,71.1023,71.1023,10100.0
2013-12-24 11:25:00,104.4,104.43,104.38,104.43,15300.0,71.1023,71.1227,71.0887,71.1227,15300.0
2013-12-24 11:30:00,104.41,104.44,104.39,104.42,11000.0,71.1091,71.1295,71.0955,71.1159,11000.0
2013-12-24 11:35:00,104.4,104.42,104.4,104.4,10300.0,71.1023,71.1159,71.1023,71.1023,10300.0
2013-12-24 11:40:00,104.4,104.42,104.37,104.37,19100.0,71.1023,71.1159,71.0819,71.0819,19100.0
2013-12-24 11:45:00,104.36,104.42,104.36,104.41,14500.0,71.075,71.1159,71.075,71.1091,14500.0
2013-12-24 11:50:00,104.41,104.45,104.4,104.43,13700.0,71.1091,71.1363,71.1023,71.1227,13700.0
2013-12-24 11:55:00,104.42,104.48,104.4,104.42,33000.0,71.1159,71.1568,71.1023,71.1159,33000.0
2013-12-24 12:00:00,104.43,104.5,104.4,104.48,31400.0,71.1227,71.1704,71.1023,71.1568,31400.0
2013-12-24 12:05:00,104.48,104.49,104.44,104.45,21100.0,71.1568,71.1636,71.1295,71.1363,21100.0
2013-12-24 12:10:00,104.45,104.46,104.4,104.42,15700.0,71.1363,71.1431,71.1023,71.1159,15700.0
2013-12-24 12:15:00,104.43,104.45,104.4,104.43,14200.0,71.1227,71.1363,71.1023,71.1227,14200.0
2013-12-24 12:20:00,104.42,104.44,104.4,104.43,12900.0,71.1159,71.1295,71.1023,71.1227,12900.0
2013-12-24 12:25:00,104.43,104.46,104.4,104.42,17100.0,71.1227,71.1431,71.1023,71.1159,17100.0
2013-12-24 12:30:00,104.4,104.41,104.39,104.4,21000.0,71.1023,71.1091,71.0955,71.1023,21000.0
2013-12-24 12:35:00,104.4,104.41,104.39,104.41,31300.0,71.1023,71.1091,71.0955,71.1091,31300.0
2013-12-24 12:40:00,104.41,104.41,104.37,104.41,30000.0,71.1091,71.1091,71.0819,71.1091,30000.0
2013-12-24 12:45:00,104.41,104.43,104.37,104.41,48300.0,71.1091,71.1227,71.0819,71.1091,48300.0
2013-12-24 12:50:00,104.4,104.43,104.38,104.41,32500.0,71.1023,71.1227,71.0887,71.1091,32500.0
2013-12-24 12:55:00,104.41,104.47,104.36,104.46,52800.0,71.1091,71.15,71.075,71.1431,52800.0
2013-12-26 09:30:00,104.35,104.9,104.25,104.57,82000.0,71.0682,71.4428,71.0001,71.2181,82000.0
2013-12-26 09:35:00,104.57,104.61,104.2,104.5,35800.0,71.2181,71.2453,70.9661,71.1704,35800.0
2013-12-26 09:40:00,104.5,104.57,104.46,104.55,19900.0,71.1704,71.2181,71.1431,71.2044,19900.0
2013-12-26 09:45:00,104.57,104.59,104.19,104.19,53500.0,71.2181,71.2317,70.9593,70.9593,53500.0
2013-12-26 09:50:00,104.17,104.25,104.04,104.16,46400.0,70.9456,71.0001,70.8571,70.9388,46400.0
2013-12-26 09:55:00,104.16,104.39,104.12,104.33,28100.0,70.9388,71.0955,70.9116,71.0546,28100.0
2013-12-26 10:00:00,104.32,104.45,104.3,104.33,22000.0,71.0478,71.1363,71.0342,71.0546,22000.0
2013-12-26 10:05:00,104.3,104.3,104.16,104.17,26800.0,71.0342,71.0342,70.9388,70.9456,26800.0
2013-12-26 10:10:00,104.18,104.23,104.15,104.19,29000.0,70.9525,70.9865,70.932,70.9593,29000.0
2013-12-26 10:15:00,104.19,104.2,104.13,104.13,17200.0,70.9593,70.9661,70.9184,70.9184,17200.0
2013-12-26 10:20:00,104.13,104.23,104.11,104.17,20500.0,70.9184,70.9865,70.9048,70.9456,20500.0
2013-12-26 10:25:00,104.18,104.29,104.18,104.25,31600.0,70.9525,71.0274,70.9525,71.0001,31600.0
2013-12-26 10:30:00,104.25,104.3,104.23,104.29,29200.0,71.0001,71.0342,70.9865,71.0274,29200.0
2013-12-26 10:35:00,104.29,104.3,104.25,104.25,26600.0,71.0274,71.0342,71.0001,71.0001,26600.0
2013-12-26 10:40:00,104.24,104.29,104.23,104.24,16400.0,70.9933,71.0274,70.9865,70.9933,16400.0
2013-12-26 10:45:00,104.25,104.27,104.19,104.2,12900.0,71.0001,71.0137,70.9593,70.9661,12900.0
2013-12-26 10:50:00,104.21,104.22,104.17,104.21,19700.0,70.9729,70.9797,70.9456,70.9729,19700.0
2013-12-26 10:55:00,104.2,104.27,104.19,104.21,12600.0,70.9661,71.0137,70.9593,70.9729,12600.0
2013-12-26 11:00:00,104.2,104.26,104.19,104.22,28900.0,70.9661,71.0069,70.9593,70.9797,28900.0
2013-12-26 11:05:00,104.23,104.24,104.15,104.15,35800.0,70.9865,70.9933,70.932,70.932,35800.0
2013-12-26 11:10:00,104.17,104.19,104.11,104.11,28700.0,70.9456,70.9593,70.9048,70.9048,28700.0
2013-12-26 11:15:00,104.13,104.22,104.13,104.2,24400.0,70.9184,70.9797,70.9184,70.9661,24400.0
2013-12-26 11:20:00,104.19,104.27,104.19,104.26,26500.0,70.9593,71.0137,70.9593,71.0069,26500.0
2013-12-26 11:25:00,104.27,104.32,104.25,104.28,18300.0,71.0137,71.0478,71.0001,71.0206,18300.0
2013-12-26 11:30:00,104.27,104.4,104.27,104.4,26100.0,71.0137,71.1023,71.0137,71.1023,26100.0
2013-12-26 11:35:00,104.39,104.44,104.38,104.43,20000.0,71.0955,71.1295,71.0887,71.1227,20000.0
2013-12-26 11:40:00,104.43,104.44,104.35,104.37,16600.0,71.1227,71.1295,71.0682,71.0819,16600.0
2013-12-26 11:45:00,104.36,104.44,104.36,104.43,22500.0,71.075,71.1295,71.075,71.1227,22500.0
2013-12-26 11:50:00,104.44,104.49,104.41,104.49,17000.0,71.1295,71.1636,71.1091,71.1636,17000.0
2013-12-26 11:55:00,104.5,104.54,104.48,104.54,22200.0,71.1704,71.1976,71.1568,71.1976,22200.0
2013-12-26 12:00:00,104.54,104.56,104.42,104.46,28000.0,71.1976,71.2113,71.1159,71.1431,28000.0
2013-12-26 12:05:00,104.46,104.48,104.32,104.34,37700.0,71.1431,71.1568,71.0478,71.0614,37700.0
2013-12-26 12:10:00,104.36,104.38,104.27,104.29,19500.0,71.075,71.0887,71.0137,71.0274,19500.0
2013-12-26 12:15:00,104.28,104.34,104.27,104.33,17900.0,71.0206,71.0614,71.0137,71.0546,17900.0
2013-12-26 12:20:00,104.34,104.37,104.29,104.31,18700.0,71.0614,71.0819,71.0274,71.041,18700.0
2013-12-26 12:25:00,104.31,104.35,104.3,104.35,13800.0,71.041,71.0682,71.0342,71.0682,13800.0
2013-12-26 12:30:00,104.36,104.41,104.36,104.39,14300.0,71.075,71.1091,71.075,71.0955,14300.0
2013-12-26 12:35:00,104.38,104.42,104.35,104.35,20900.0,71.0887,71.1159,71.0682,71.0682,20900.0
2013-12-26 12:40:00,104.36,104.36,104.27,104.34,19800.0,71.075,71.075,71.0137,71.0614,19800.0
2013-12-26 12:45:00,104.34,104.38,104.34,104.35,12600.0,71.0614,71.0887,71.0614,71.0682,12600.0
2013-12-26 12:50:00,104.37,104.38,104.34,104.35,19500.0,71.0819,71.0887,71.0614,71.0682,19500.0
2013-12-26 12:55:00,104.34,104.35,104.27,104.31,15400.0,71.0614,71.0682,71.0137,71.041,15400.0
2013-12-26 13:00:00,104.31,104.39,104.28,104.39,15300.0,71.041,71.0955,71.0206,71.0955,15300.0
2013-12-26 13:05:00,104.38,104.38,104.34,104.36,13400.0,71.0887,71.0887,71.0614,71.075,13400.0
2013-12-26 13:10:00,104.35,104.39,104.34,104.38,9200.0,71.0682,71.0955,71.0614,71.0887,9200.0
2013-12-26 13:15:00,104.38,104.45,104.37,104.41,17300.0,71.0887,71.1363,71.0819,71.1091,17300.0
2013-12-26 13:20:00,104.42,104.44,104.4,104.43,8800.0,71.1159,71.1295,71.1023,71.1227,8800.0
2013-12-26 13:25:00,104.44,104.47,104.43,104.43,9400.0,71.1295,71.15,71.1227,71.1227,9400.0
2013-12-26 13:30:00,104.42,104.43,104.38,104.4,10400.0,71.1159,71.1227,71.0887,71.1023,10400.0
2013-12-26 13:35:00,104.41,104.41,104.38,104.41,12200.0,71.1091,71.1091,71.0887,71.1091,12200.0
2013-12-26 13:40:00,104.41,104.41,104.34,104.34,16800.0,71.1091,71.1091,71.0614,71.0614,16800.0
2013-12-26 13:45:00,104.34,104.37,104.3,104.32,18100.0,71.0614,71.0819,71.0342,71.0478,18100.0
2013-12-26 13:50:00,104.32,104.37,104.32,104.35,16600.0,71.0478,71.0819,71.0478,71.0682,16600.0
2013-12-26 13:55:00,104.35,104.36,104.3,104.31,25500.0,71.0682,71.075,71.0342,71.041,25500.0
2013-12-26 14:00:00,104.3,104.45,104.3,104.44,21900.0,71.0342,71.1363,71.0342,71.1295,21900.0
2013-12-26 14:05:00,104.43,104.51,104.4,104.49,20200.0,71.1227,71.1772,71.1023,71.1636,20200.0
2013-12-26 14:10:00,104.5,104.58,104.5,104.53,13500.0,71.1704,71.2249,71.1704,71.1908,13500.0
2013-12-26 14:15:00,104.55,104.58,104.51,104.53,14100.0,71.2044,71.2249,71.1772,71.1908,14100.0
2013-12-26 14:20:00,104.51,104.54,104.5,104.5,13700.0,71.1772,71.1976,71.1704,71.1704,13700.0
2013-12-26 14:25:00,104.51,104.53,104.49,104.52,16900.0,71.1772,71.1908,71.1636,71.184,16900.0
2013-12-26 14:30:00,104.52,104.53,104.5,104.52,18700.0,71.184,71.1908,71.1704,71.184,18700.0
2013-12-26 14:35:00,104.52,104.54,104.5,104.53,15600.0,71.184,71.1976,71.1704,71.1908,15600.0
2013-12-26 14:40:00,104.52,104.56,104.5,104.54,17400.0,71.184,71.2113,71.1704,71.1976,17400.0
2013-12-26 14:45:00,104.56,104.56,104.5,104.51,11500.0,71.2113,71.2113,71.1704,71.1772,11500.0
2013-12-26 14:50:00,104.5,104.55,104.5,104.51,19000.0,71.1704,71.2044,71.1704,71.1772,19000.0
2013-12-26 14:55:00,104.51,104.57,104.51,104.54,10700.0,71.1772,71.2181,71.1772,71.1976,10700.0
2013-12-26 15:00:00,104.52,104.56,104.5,104.51,11900.0,71.184,71.2113,71.1704,71.1772,11900.0
2013-12-26 15:05:00,104.51,104.6,104.51,104.54,18400.0,71.1772,71.2385,71.1772,71.1976,18400.0
2013-12-26 15:10:00,104.55,104.56,104.52,104.53,25300.0,71.2044,71.2113,71.184,71.1908,25300.0
2013-12-26 15:15:00,104.54,104.55,104.5,104.55,31400.0,71.1976,71.2044,71.1704,71.2044,31400.0
2013-12-26 15:20:00,104.55,104.59,104.53,104.56,17100.0,71.2044,71.2317,71.1908,71.2113,17100.0
2013-12-26 15:25:00,104.55,104.57,104.51,104.56,16300.0,71.2044,71.2181,71.1772,71.2113,16300.0
2013-12-26 15:30:00,104.56,104.59,104.51,104.58,29900.0,71.2113,71.2317,71.1772,71.2249,29900.0
2013-12-26 15:35:00,104.58,104.63,104.55,104.62,35000.0,71.2249,71.2589,71.2044,71.2521,35000.0
2013-12-26 15:40:00,104.62,104.68,104.6,104.63,39800.0,71.2521,71.293,71.2385,71.2589,39800.0
2013-12-26 15:45:00,104.64,104.72,104.64,104.65,58900.0,71.2657,71.3202,71.2657,71.2725,58900.0
2013-12-26 15:50:00,104.65,104.69,104.59,104.62,64300.0,71.2725,71.2998,71.2317,71.2521,64300.0
2013-12-26 15:55:00,104.62,104.67,104.59,104.67,78200.0,71.2521,71.2862,71.2317,71.2862,78200.0
2013-12-27 09:30:00,104.89,105.0,104.74,104.76,50500.0,71.436,71.5109,71.3338,71.3475,50500.0
2013-12-27 09:35:00,104.78,104.81,104.67,104.72,26800.0,71.3611,71.3815,71.2862,71.3202,26800.0
2013-12-27 09:40:00,104.77,104.83,104.57,104.71,30100.0,71.3543,71.3951,71.2181,71.3134,30100.0
2013-12-27 09:45:00,104.7,104.81,104.62,104.76,22500.0,71.3066,71.3815,71.2521,71.3475,22500.0
2013-12-27 09:50:00,104.75,104.82,104.68,104.68,34300.0,71.3407,71.3883,71.293,71.293,34300.0
2013-12-27 09:55:00,104.68,104.7,104.61,104.65,25800.0,71.293,71.3066,71.2453,71.2725,25800.0
2013-12-27 10:00:00,104.61,104.73,104.6,104.69,26800.0,71.2453,71.327,71.2385,71.2998,26800.0
2013-12-27 10:05:00,104.68,104.85,104.68,104.82,27500.0,71.293,71.4088,71.293,71.3883,27500.0
2013-12-27 10:10:00,104.82,104.91,104.8,104.91,44500.0,71.3883,71.4496,71.3747,71.4496,44500.0
2013-12-27 10:15:00,104.89,105.09,104.89,105.05,63200.0,71.436,71.5722,71.436,71.545,63200.0
2013-12-27 10:20:00,105.05,105.07,104.91,104.91,28900.0,71.545,71.5586,71.4496,71.4496,28900.0
2013-12-27 10:25:00,104.92,104.95,104.88,104.91,20300.0,71.4564,71.4769,71.4292,71.4496,20300.0
2013-12-27 10:30:00,104.92,104.94,104.82,104.83,21100.0,71.4564,71.4701,71.3883,71.3951,21100.0
2013-12-27 10:35:00,104.83,104.86,104.79,104.81,19800.0,71.3951,71.4156,71.3679,71.3815,19800.0
2013-12-27 10:40:00,104.78,104.81,104.74,104.75,28700.0,71.3611,71.3815,71.3338,71.3407,28700.0
2013-12-27 10:45:00,104.75,104.75,104.7,104.72,20700.0,71.3407,71.3407,71.3066,71.3202,20700.0
2013-12-27 10:50:00,104.73,104.79,104.7,104.75,17500.0,71.327,71.3679,71.3066,71.3407,17500.0
2013-12-27 10:55:00,104.75,104.79,104.75,104.76,23400.0,71.3407,71.3679,71.3407,71.3475,23400.0
2013-12-27 11:00:00,104.76,104.83,104.75,104.81,12700.0,71.3475,71.3951,71.3407,71.3815,12700.0
2013-12-27 11:05:00,104.82,104.88,104.79,104.87,15500.0,71.3883,71.4292,71.3679,71.4224,15500.0
2013-12-27 11:10:00,104.88,104.92,104.86,104.87,23400.0,71.4292,71.4564,71.4156,71.4224,23400.0
2013-12-27 11:15:00,104.87,104.9,104.86,104.88,15600.0,71.4224,71.4428,71.4156,71.4292,15600.0
2013-12-27 11:20:00,104.9,104.9,104.76,104.78,23400.0,71.4428,71.4428,71.3475,71.3611,23400.0
2013-12-27 11:25:00,104.78,104.87,104.75,104.87,21700.0,71.3611,71.4224,71.3407,71.4224,21700.0
2013-12-27 11:30:00,104.89,104.95,104.87,104.9,18300.0,71.436,71.4769,71.4224,71.4428,18300.0
2013-12-27 11:35:00,104.9,104.92,104.77,104.78,49200.0,71.4428,71.4564,71.3543,71.3611,49200.0
2013-12-27 11:40:00,104.78,104.89,104.77,104.89,25000.0,71.3611,71.436,71.3543,71.436,25000.0
2013-12-27 11:45:00,104.89,104.91,104.86,104.88,20700.0,71.436,71.4496,71.4156,71.4292,20700.0
2013-12-27 11:50:00,104.88,104.92,104.86,104.9,15400.0,71.4292,71.4564,71.4156,71.4428,15400.0
2013-12-27 11:55:00,104.91,104.91,104.83,104.86,28500.0,71.4496,71.4496,71.3951,71.4156,28500.0
2013-12-27 12:00:00,104.84,104.84,104.77,104.78,27000.0,71.4019,71.4019,71.3543,71.3611,27000.0
2013-12-27 12:05:00,104.76,104.83,104.76,104.81,26300.0,71.3475,71.3951,71.3475,71.3815,26300.0
2013-12-27 12:10:00,104.8,104.85,104.79,104.83,8400.0,71.3747,71.4088,71.3679,71.3951,8400.0
2013-12-27 12:15:00,104.83,104.83,104.75,104.81,16600.0,71.3951,71.3951,71.3407,71.3815,16600.0
2013-12-27 12:20:00,104.8,104.84,104.8,104.83,12000.0,71.3747,71.4019,71.3747,71.3951,12000.0
2013-12-27 12:25:00,104.83,104.83,104.78,104.78,16100.0,71.3951,71.3951,71.3611,71.3611,16100.0
2013-12-27 12:30:00,104.78,104.82,104.78,104.82,16400.0,71.3611,71.3883,71.3611,71.3883,16400.0
2013-12-27 12:35:00,104.82,104.82,104.78,104.8,13000.0,71.3883,71.3883,71.3611,71.3747,13000.0
2013-12-27 12:40:00,104.79,104.8,104.75,104.77,5500.0,71.3679,71.3747,71.3407,71.3543,5500.0
2013-12-27 12:45:00,104.75,104.78,104.75,104.77,18700.0,71.3407,71.3611,71.3407,71.3543,18700.0
2013-12-27 12:50:00,104.76,104.78,104.66,104.67,13400.0,71.3475,71.3611,71.2794,71.2862,13400.0
2013-12-27 12:55:00,104.66,104.68,104.65,104.68,13500.0,71.2794,71.293,71.2725,71.293,13500.0
2013-12-27 13:00:00,104.67,104.69,104.65,104.66,16300.0,71.2862,71.2998,71.2725,71.2794,16300.0
2013-12-27 13:05:00,104.67,104.69,104.65,104.65,14700.0,71.2862,71.2998,71.2725,71.2725,14700.0
2013-12-27 13:10:00,104.66,104.66,104.61,104.63,21100.0,71.2794,71.2794,71.2453,71.2589,21100.0
2013-12-27 13:15:00,104.62,104.66,104.62,104.65,8600.0,71.2521,71.2794,71.2521,71.2725,8600.0
2013-12-27 13:20:00,104.66,104.69,104.64,104.65,12700.0,71.2794,71.2998,71.2657,71.2725,12700.0
2013-12-27 13:25:00,104.66,104.67,104.64,104.65,11700.0,71.2794,71.2862,71.2657,71.2725,11700.0
2013-12-27 13:30:00,104.64,104.65,104.61,104.61,25500.0,71.2657,71.2725,71.2453,71.2453,25500.0
2013-12-27 13:35:00,104.61,104.66,104.61,104.66,12500.0,71.2453,71.2794,71.2453,71.2794,12500.0
2013-12-27 13:40:00,104.67,104.69,104.65,104.69,17000.0,71.2862,71.2998,71.2725,71.2998,17000.0
2013-12-27 13:45:00,104.69,104.71,104.66,104.67,9600.0,71.2998,71.3134,71.2794,71.2862,9600.0
2013-12-27 13:50:00,104.66,104.67,104.63,104.65,22600.0,71.2794,71.2862,71.2589,71.2725,22600.0
2013-12-27 13:55:00,104.65,104.65,104.6,104.63,25500.0,71.2725,71.2725,71.2385,71.2589,25500.0
2013-12-27 14:00:00,104.63,104.69,104.63,104.63,19200.0,71.2589,71.2998,71.2589,71.2589,19200.0
2013-12-27 14:05:00,104.63,104.66,104.6,104.64,32100.0,71.2589,71.2794,71.2385,71.2657,32100.0
2013-12-27 14:10:00,104.63,104.7,104.62,104.66,17500.0,71.2589,71.3066,71.2521,71.2794,17500.0
2013-12-27 14:15:00,104.66,104.69,104.63,104.69,15000.0,71.2794,71.2998,71.2589,71.2998,15000.0
2013-12-27 14:20:00,104.68,104.75,104.67,104.73,20500.0,71.293,71.3407,71.2862,71.327,20500.0
2013-12-27 14:25:00,104.73,104.74,104.71,104.73,16700.0,71.327,71.3338,71.3134,71.327,16700.0
2013-12-27 14:30:00,104.74,104.74,104.71,104.71,18800.0,71.3338,71.3338,71.3134,71.3134,18800.0
2013-12-27 14:35:00,104.71,104.78,104.71,104.76,27500.0,71.3134,71.3611,71.3134,71.3475,27500.0
2013-12-27 14:40:00,104.74,104.84,104.74,104.81,18000.0,71.3338,71.4019,71.3338,71.3815,18000.0
2013-12-27 14:45:00,104.81,104.83,104.76,104.76,19700.0,71.3815,71.3951,71.3475,71.3475,19700.0
2013-12-27 14:50:00,104.77,104.79,104.71,104.74,20900.0,71.3543,71.3679,71.3134,71.3338,20900.0
2013-12-27 14:55:00,104.74,104.81,104.73,104.77,33800.0,71.3338,71.3815,71.327,71.3543,33800.0
2013-12-27 15:00:00,104.78,104.79,104.75,104.77,18300.0,71.3611,71.3679,71.3407,71.3543,18300.0
2013-12-27 15:05:00,104.78,104.8,104.72,104.75,42300.0,71.3611,71.3747,71.3202,71.3407,42300.0
2013-12-27 15:10:00,104.75,104.76,104.68,104.69,38700.0,71.3407,71.3475,71.293,71.2998,38700.0
2013-12-27 15:15:00,104.7,104.7,104.64,104.66,33600.0,71.3066,71.3066,71.2657,71.2794,33600.0
2013-12-27 15:20:00,104.65,104.67,104.63,104.65,14200.0,71.2725,71.2862,71.2589,71.2725,14200.0
2013-12-27 15:25:00,104.65,104.67,104.63,104.65,29200.0,71.2725,71.2862,71.2589,71.2725,29200.0
2013-12-27 15:30:00,104.64,104.71,104.64,104.67,46800.0,71.2657,71.3134,71.2657,71.2862,46800.0
2013-12-27 15:35:00,104.67,104.69,104.62,104.65,47200.0,71.2862,71.2998,71.2521,71.2725,47200.0
2013-12-27 15:40:00,104.65,104.69,104.64,104.69,25800.0,71.2725,71.2998,71.2657,71.2998,25800.0
2013-12-27 15:45:00,104.69,104.72,104.66,104.68,50900.0,71.2998,71.3202,71.2794,71.293,50900.0
2013-12-27 15:50:00,104.68,104.77,104.68,104.77,56200.0,71.293,71.3543,71.293,71.3543,56200.0
2013-12-27 15:55:00,104.76,104.77,104.66,104.71,77600.0,71.3475,71.3543,71.2794,71.3134,77600.0
2013-12-30 09:30:00,104.95,105.0,104.8,104.89,38400.0,71.4769,71.5109,71.3747,71.436,38400.0
2013-12-30 09:35:00,104.87,104.95,104.8,104.84,23600.0,71.4224,71.4769,71.3747,71.4019,23600.0
2013-12-30 09:40:00,104.89,104.99,104.85,104.92,34000.0,71.436,71.5041,71.4088,71.4564,34000.0
2013-12-30 09:45:00,104.95,104.99,104.89,104.93,28500.0,71.4769,71.5041,71.436,71.4632,28500.0
2013-12-30 09:50:00,104.95,104.99,104.9,104.98,20900.0,71.4769,71.5041,71.4428,71.4973,20900.0
2013-12-30 09:55:00,104.98,104.99,104.91,104.95,15200.0,71.4973,71.5041,71.4496,71.4769,15200.0
2013-12-30 10:00:00,104.95,104.98,104.88,104.92,20600.0,71.4769,71.4973,71.4292,71.4564,20600.0
2013-12-30 10:05:00,104.92,104.94,104.83,104.83,18400.0,71.4564,71.4701,71.3951,71.3951,18400.0
2013-12-30 10:10:00,104.88,104.92,104.84,104.88,21100.0,71.4292,71.4564,71.4019,71.4292,21100.0
2013-12-30 10:15:00,104.88,104.93,104.87,104.89,9200.0,71.4292,71.4632,71.4224,71.436,9200.0
2013-12-30 10:20:00,104.9,104.92,104.85,104.87,7800.0,71.4428,71.4564,71.4088,71.4224,7800.0
2013-12-30 10:25:00,104.89,104.9,104.82,104.83,14000.0,71.436,71.4428,71.3883,71.3951,14000.0
2013-12-30 10:30:00,104.85,104.88,104.76,104.76,16100.0,71.4088,71.4292,71.3475,71.3475,16100.0
2013-12-30 10:35:00,104.75,104.79,104.71,104.79,25800.0,71.3407,71.3679,71.3134,71.3679,25800.0
2013-12-30 10:40:00,104.8,104.81,104.74,104.77,11400.0,71.3747,71.3815,71.3338,71.3543,11400.0
2013-12-30 10:45:00,104.74,104.76,104.72,104.75,9100.0,71.3338,71.3475,71.3202,71.3407,9100.0
2013-12-30 10:50:00,104.75,104.78,104.72,104.75,13200.0,71.3407,71.3611,71.3202,71.3407,13200.0
2013-12-30 10:55:00,104.75,104.78,104.7,104.74,23600.0,71.3407,71.3611,71.3066,71.3338,23600.0
2013-12-30 11:00:00,104.73,104.77,104.72,104.74,14900.0,71.327,71.3543,71.3202,71.3338,14900.0
2013-12-30 11:05:00,104.74,104.74,104.68,104.71,21900.0,71.3338,71.3338,71.293,71.3134,21900.0
2013-12-30 11:10:00,104.71,104.77,104.71,104.75,13000.0,71.3134,71.3543,71.3134,71.3407,13000.0
2013-12-30 11:15:00,104.75,104.8,104.75,104.76,20200.0,71.3407,71.3747,71.3407,71.3475,20200.0
2013-12-30 11:20:00,104.76,104.77,104.7,104.71,20300.0,71.3475,71.3543,71.3066,71.3134,20300.0
2013-12-30 11:25:00,104.72,104.75,104.67,104.7,10900.0,71.3202,71.3407,71.2862,71.3066,10900.0
2013-12-30 11:30:00,104.73,104.75,104.62,104.62,13400.0,71.327,71.3407,71.2521,71.2521,13400.0
2013-12-30 11:35:00,104.62,104.7,104.61,104.65,13800.0,71.2521,71.3066,71.2453,71.2725,13800.0
2013-12-30 11:40:00,104.65,104.65,104.58,104.64,18500.0,71.2725,71.2725,71.2249,71.2657,18500.0
2013-12-30 11:45:00,104.63,104.73,104.62,104.69,8600.0,71.2589,71.327,71.2521,71.2998,8600.0
2013-12-30 11:50:00,104.69,104.77,104.69,104.75,11300.0,71.2998,71.3543,71.2998,71.3407,11300.0
2013-12-30 11:55:00,104.75,104.79,104.73,104.73,11600.0,71.3407,71.3679,71.327,71.327,11600.0
2013-12-30 12:00:00,104.72,104.78,104.68,104.7,14600.0,71.3202,71.3611,71.293,71.3066,14600.0
2013-12-30 12:05:00,104.71,104.74,104.69,104.73,19300.0,71.3134,71.3338,71.2998,71.327,19300.0
2013-12-30 12:10:00,104.73,104.77,104.73,104.75,13400.0,71.327,71.3543,71.327,71.3407,13400.0
2013-12-30 12:15:00,104.76,104.77,104.69,104.69,10200.0,71.3475,71.3543,71.2998,71.2998,10200.0
2013-12-30 12:20:00,104.7,104.71,104.65,104.69,10500.0,71.3066,71.3134,71.2725,71.2998,10500.0
2013-12-30 12:25:00,104.69,104.69,104.66,104.67,7000.0,71.2998,71.2998,71.2794,71.2862,7000.0
2013-12-30 12:30:00,104.66,104.7,104.66,104.67,12700.0,71.2794,71.3066,71.2794,71.2862,12700.0
2013-12-30 12:35:00,104.67,104.7,104.67,104.69,15200.0,71.2862,71.3066,71.2862,71.2998,15200.0
2013-12-30 12:40:00,104.69,104.69,104.62,104.62,11100.0,71.2998,71.2998,71.2521,71.2521,11100.0
2013-12-30 12:45:00,104.63,104.64,104.6,104.64,10900.0,71.2589,71.2657,71.2385,71.2657,10900.0
2013-12-30 12:50:00,104.63,104.66,104.62,104.65,9100.0,71.2589,71.2794,71.2521,71.2725,9100.0
2013-12-30 12:55:00,104.65,104.69,104.63,104.68,7100.0,71.2725,71.2998,71.2589,71.293,7100.0
2013-12-30 13:00:00,104.69,104.7,104.68,104.69,5400.0,71.2998,71.3066,71.293,71.2998,5400.0
2013-12-30 13:05:00,104.69,104.71,104.67,104.7,21700.0,71.2998,71.3134,71.2862,71.3066,21700.0
2013-12-30 13:10:00,104.7,104.72,104.68,104.72,14300.0,71.3066,71.3202,71.293,71.3202,14300.0
2013-12-30 13:15:00,104.72,104.73,104.69,104.72,9800.0,71.3202,71.327,71.2998,71.3202,9800.0
2013-12-30 13:20:00,104.72,104.75,104.69,104.73,11700.0,71.3202,71.3407,71.2998,71.327,11700.0
2013-12-30 13:25:00,104.73,104.75,104.73,104.74,13600.0,71.327,71.3407,71.327,71.3338,13600.0
2013-12-30 13:30:00,104.75,104.79,104.73,104.76,22000.0,71.3407,71.3679,71.327,71.3475,22000.0
2013-12-30 13:35:00,104.77,104.78,104.75,104.78,18900.0,71.3543,71.3611,71.3407,71.3611,18900.0
2013-12-30 13:40:00,104.78,104.78,104.73,104.77,17600.0,71.3611,71.3611,71.327,71.3543,17600.0
2013-12-30 13:45:00,104.77,104.79,104.73,104.77,20500.0,71.3543,71.3679,71.327,71.3543,20500.0
2013-12-30 13:50:00,104.77,104.8,104.77,104.8,15200.0,71.3543,71.3747,71.3543,71.3747,15200.0
2013-12-30 13:55:00,104.8,104.83,104.79,104.81,15800.0,71.3747,71.3951,71.3679,71.3815,15800.0
2013-12-30 14:00:00,104.8,104.84,104.8,104.84,21200.0,71.3747,71.4019,71.3747,71.4019,21200.0
2013-12-30 14:05:00,104.84,104.87,104.83,104.85,15700.0,71.4019,71.4224,71.3951,71.4088,15700.0
2013-12-30 14:10:00,104.86,104.86,104.81,104.84,12300.0,71.4156,71.4156,71.3815,71.4019,12300.0
2013-12-30 14:15:00,104.83,104.84,104.79,104.81,23900.0,71.3951,71.4019,71.3679,71.3815,23900.0
2013-12-30 14:20:00,104.8,104.85,104.8,104.84,20900.0,71.3747,71.4088,71.3747,71.4019,20900.0
2013-12-30 14:25:00,104.84,104.85,104.84,104.84,14700.0,71.4019,71.4088,71.4019,71.4019,14700.0
2013-12-30 14:30:00,104.84,104.87,104.83,104.87,43700.0,71.4019,71.4224,71.3951,71.4224,43700.0
2013-12-30 14:35:00,104.86,104.91,104.86,104.9,16000.0,71.4156,71.4496,71.4156,71.4428,16000.0
2013-12-30 14:40:00,104.91,104.95,104.87,104.95,23200.0,71.4496,71.4769,71.4224,71.4769,23200.0
2013-12-30 14:45:00,104.94,104.95,104.93,104.94,16900.0,71.4701,71.4769,71.4632,71.4701,16900.0
2013-12-30 14:50:00,104.94,104.97,104.94,104.95,21600.0,71.4701,71.4905,71.4701,71.4769,21600.0
2013-12-30 14:55:00,104.96,105.0,104.93,104.98,13500.0,71.4837,71.5109,71.4632,71.4973,13500.0
2013-12-30 15:00:00,104.99,105.0,104.96,104.97,12500.0,71.5041,71.5109,71.4837,71.4905,12500.0
2013-12-30 15:05:00,104.97,105.0,104.94,104.99,22900.0,71.4905,71.5109,71.4701,71.5041,22900.0
2013-12-30 15:10:00,105.0,105.0,104.96,104.97,25800.0,71.5109,71.5109,71.4837,71.4905,25800.0
2013-12-30 15:15:00,104.98,105.0,104.98,105.0,23500.0,71.4973,71.5109,71.4973,71.5109,23500.0
2013-12-30 15:20:00,104.98,105.05,104.98,105.05,32400.0,71.4973,71.545,71.4973,71.545,32400.0
2013-12-30 15:25:00,105.04,105.07,104.98,104.99,44300.0,71.5382,71.5586,71.4973,71.5041,44300.0
2013-12-30 15:30:00,105.0,105.0,104.93,104.95,30800.0,71.5109,71.5109,71.4632,71.4769,30800.0
2013-12-30 15:35:00,104.96,104.96,104.92,104.94,25500.0,71.4837,71.4837,71.4564,71.4701,25500.0
2013-12-30 15:40:00,104.93,104.95,104.92,104.94,36200.0,71.4632,71.4769,71.4564,71.4701,36200.0
2013-12-30 15:45:00,104.94,104.94,104.87,104.9,54700.0,71.4701,71.4701,71.4224,71.4428,54700.0
2013-12-30 15:50:00,104.91,104.92,104.88,104.9,57900.0,71.4496,71.4564,71.4292,71.4428,57900.0
2013-12-30 15:55:00,104.89,104.93,104.85,104.9,118800.0,71.436,71.4632,71.4088,71.4428,118800.0
2013-12-31 09:30:00,104.94,105.39,104.77,105.37,35100.0,71.4701,71.7765,71.3543,71.7629,35100.0
2013-12-31 09:35:00,105.32,105.33,105.03,105.08,15000.0,71.7289,71.7357,71.5313,71.5654,15000.0
2013-12-31 09:40:00,105.09,105.15,104.95,104.95,13600.0,71.5722,71.6131,71.4769,71.4769,13600.0
2013-12-31 09:45:00,104.95,105.08,104.94,104.99,18300.0,71.4769,71.5654,71.4701,71.5041,18300.0
2013-12-31 09:50:00,104.99,105.18,104.99,105.03,32300.0,71.5041,71.6335,71.5041,71.5313,32300.0
2013-12-31 09:55:00,105.01,105.12,105.0,105.09,19000.0,71.5177,71.5926,71.5109,71.5722,19000.0
2013-12-31 10:00:00,105.09,105.15,105.05,105.12,15300.0,71.5722,71.6131,71.545,71.5926,15300.0
2013-12-31 10:05:00,105.1,105.14,104.96,105.04,31100.0,71.579,71.6063,71.4837,71.5382,31100.0
2013-12-31 10:10:00,105.05,105.05,104.87,104.89,44200.0,71.545,71.545,71.4224,71.436,44200.0
2013-12-31 10:15:00,104.89,104.93,104.8,104.83,22700.0,71.436,71.4632,71.3747,71.3951,22700.0
2013-12-31 10:20:00,104.83,105.05,104.83,104.97,9800.0,71.3951,71.545,71.3951,71.4905,9800.0
2013-12-31 10:25:00,104.95,105.01,104.86,104.89,20600.0,71.4769,71.5177,71.4156,71.436,20600.0
2013-12-31 10:30:00,104.88,104.94,104.8,104.83,26500.0,71.4292,71.4701,71.3747,71.3951,26500.0
2013-12-31 10:35:00,104.83,104.84,104.77,104.84,22300.0,71.3951,71.4019,71.3543,71.4019,22300.0
2013-12-31 10:40:00,104.82,104.98,104.79,104.98,27700.0,71.3883,71.4973,71.3679,71.4973,27700.0
2013-12-31 10:45:00,104.97,104.99,104.85,104.87,17600.0,71.4905,71.5041,71.4088,71.4224,17600.0
2013-12-31 10:50:00,104.84,104.9,104.84,104.88,6000.0,71.4019,71.4428,71.4019,71.4292,6000.0
2013-12-31 10:55:00,104.88,104.94,104.85,104.91,11100.0,71.4292,71.4701,71.4088,71.4496,11100.0
2013-12-31 11:00:00,104.91,104.98,104.88,104.95,9800.0,71.4496,71.4973,71.4292,71.4769,9800.0
2013-12-31 11:05:00,104.95,105.0,104.92,104.92,13200.0,71.4769,71.5109,71.4564,71.4564,13200.0
2013-12-31 11:10:00,104.92,105.06,104.88,104.96,26900.0,71.4564,71.5518,71.4292,71.4837,26900.0
2013-12-31 11:15:00,104.96,105.03,104.95,105.02,16800.0,71.4837,71.5313,71.4769,71.5245,16800.0
2013-12-31 11:20:00,104.99,105.03,104.95,105.0,9100.0,71.5041,71.5313,71.4769,71.5109,9100.0
2013-12-31 11:25:00,105.0,105.01,104.92,104.97,11600.0,71.5109,71.5177,71.4564,71.4905,11600.0
2013-12-31 11:30:00,104.98,105.03,104.94,104.96,15400.0,71.4973,71.5313,71.4701,71.4837,15400.0
2013-12-31 11:35:00,104.97,104.98,104.93,104.98,12100.0,71.4905,71.4973,71.4632,71.4973,12100.0
2013-12-31 11:40:00,104.96,104.97,104.9,104.9,11100.0,71.4837,71.4905,71.4428,71.4428,11100.0
2013-12-31 11:45:00,104.9,104.93,104.85,104.87,14200.0,71.4428,71.4632,71.4088,71.4224,14200.0
2013-12-31 11:50:00,104.87,104.88,104.83,104.84,18800.0,71.4224,71.4292,71.3951,71.4019,18800.0
2013-12-31 11:55:00,104.86,104.86,104.81,104.85,17500.0,71.4156,71.4156,71.3815,71.4088,17500.0
2013-12-31 12:00:00,104.86,104.87,104.82,104.82,10500.0,71.4156,71.4224,71.3883,71.3883,10500.0
2013-12-31 12:05:00,104.82,104.87,104.82,104.87,10700.0,71.3883,71.4224,71.3883,71.4224,10700.0
2013-12-31 12:10:00,104.85,104.86,104.79,104.83,13200.0,71.4088,71.4156,71.3679,71.3951,13200.0
2013-12-31 12:15:00,104.82,104.93,104.81,104.86,32100.0,71.3883,71.4632,71.3815,71.4156,32100.0
2013-12-31 12:20:00,104.86,104.87,104.77,104.79,28000.0,71.4156,71.4224,71.3543,71.3679,28000.0
2013-12-31 12:25:00,104.79,104.79,104.75,104.78,19500.0,71.3679,71.3679,71.3407,71.3611,19500.0
2013-12-31 12:30:00,104.79,104.87,104.78,104.85,7600.0,71.3679,71.4224,71.3611,71.4088,7600.0
2013-12-31 12:35:00,104.83,104.9,104.83,104.88,16100.0,71.3951,71.4428,71.3951,71.4292,16100.0
2013-12-31 12:40:00,104.87,104.88,104.84,104.88,8100.0,71.4224,71.4292,71.4019,71.4292,8100.0
2013-12-31 12:45:00,104.89,104.89,104.83,104.87,9700.0,71.436,71.436,71.3951,71.4224,9700.0
2013-12-31 12:50:00,104.86,104.93,104.86,104.93,7900.0,71.4156,71.4632,71.4156,71.4632,7900.0
2013-12-31 12:55:00,104.92,104.97,104.9,104.96,8100.0,71.4564,71.4905,71.4428,71.4837,8100.0
2013-12-31 13:00:00,104.96,104.96,104.94,104.95,6300.0,71.4837,71.4837,71.4701,71.4769,6300.0
2013-12-31 13:05:00,104.95,104.97,104.92,104.95,9100.0,71.4769,71.4905,71.4564,71.4769,9100.0
2013-12-31 13:10:00,104.96,104.97,104.95,104.97,6700.0,71.4837,71.4905,71.4769,71.4905,6700.0
2013-12-31 13:15:00,104.97,104.98,104.94,104.96,5200.0,71.4905,71.4973,71.4701,71.4837,5200.0
2013-12-31 13:20:00,104.96,104.98,104.94,104.96,10500.0,71.4837,71.4973,71.4701,71.4837,10500.0
2013-12-31 13:25:00,104.96,104.99,104.95,104.97,14900.0,71.4837,71.5041,71.4769,71.4905,14900.0
2013-12-31 13:30:00,104.96,105.0,104.95,104.98,8400.0,71.4837,71.5109,71.4769,71.4973,8400.0
2013-12-31 13:35:00,104.98,105.0,104.93,104.95,15500.0,71.4973,71.5109,71.4632,71.4769,15500.0
2013-12-31 13:40:00,104.94,104.96,104.94,104.94,8400.0,71.4701,71.4837,71.4701,71.4701,8400.0
2013-12-31 13:45:00,104.95,104.99,104.95,104.97,12600.0,71.4769,71.5041,71.4769,71.4905,12600.0
2013-12-31 13:50:00,104.96,105.03,104.94,105.01,15800.0,71.4837,71.5313,71.4701,71.5177,15800.0
2013-12-31 13:55:00,105.01,105.01,104.94,104.95,15600.0,71.5177,71.5177,71.4701,71.4769,15600.0
2013-12-31 14:00:00,104.96,104.97,104.93,104.96,15900.0,71.4837,71.4905,71.4632,71.4837,15900.0
2013-12-31 14:05:00,104.97,104.97,104.92,104.94,16100.0,71.4905,71.4905,71.4564,71.4701,16100.0
2013-12-31 14:10:00,104.93,104.94,104.91,104.91,19500.0,71.4632,71.4701,71.4496,71.4496,19500.0
2013-12-31 14:15:00,104.91,104.92,104.88,104.91,15100.0,71.4496,71.4564,71.4292,71.4496,15100.0
2013-12-31 14:20:00,104.91,104.93,104.88,104.9,33300.0,71.4496,71.4632,71.4292,71.4428,33300.0
2013-12-31 14:25:00,104.9,104.9,104.79,104.79,29200.0,71.4428,71.4428,71.3679,71.3679,29200.0
2013-12-31 14:30:00,104.79,104.8,104.71,104.72,24000.0,71.3679,71.3747,71.3134,71.3202,24000.0
2013-12-31 14:35:00,104.72,104.77,104.72,104.76,14500.0,71.3202,71.3543,71.3202,71.3475,14500.0
2013-12-31 14:40:00,104.75,104.78,104.73,104.74,14100.0,71.3407,71.3611,71.327,71.3338,14100.0
2013-12-31 14:45:00,104.74,104.75,104.68,104.7,18700.0,71.3338,71.3407,71.293,71.3066,18700.0
2013-12-31 14:50:00,104.71,104.73,104.68,104.69,18900.0,71.3134,71.327,71.293,71.2998,18900.0
2013-12-31 14:55:00,104.7,104.73,104.67,104.73,15800.0,71.3066,71.327,71.2862,71.327,15800.0
2013-12-31 15:00:00,104.72,104.77,104.71,104.76,52500.0,71.3202,71.3543,71.3134,71.3475,52500.0
2013-12-31 15:05:00,104.77,104.8,104.76,104.79,28500.0,71.3543,71.3747,71.3475,71.3679,28500.0
2013-12-31 15:10:00,104.79,104.8,104.72,104.73,23900.0,71.3679,71.3747,71.3202,71.327,23900.0
2013-12-31 15:15:00,104.73,104.73,104.71,104.72,22200.0,71.327,71.327,71.3134,71.3202,22200.0
2013-12-31 15:20:00,104.72,104.85,104.72,104.85,25000.0,71.3202,71.4088,71.3202,71.4088,25000.0
2013-12-31 15:25:00,104.85,104.96,104.85,104.96,46200.0,71.4088,71.4837,71.4088,71.4837,46200.0
2013-12-31 15:30:00,104.96,105.06,104.96,105.01,26600.0,71.4837,71.5518,71.4837,71.5177,26600.0
2013-12-31 15:35:00,105.02,105.02,104.99,105.02,32000.0,71.5245,71.5245,71.5041,71.5245,32000.0
2013-12-31 15:40:00,105.01,105.04,104.99,105.03,37100.0,71.5177,71.5382,71.5041,71.5313,37100.0
2013-12-31 15:45:00,105.04,105.29,105.04,105.15,78500.0,71.5382,71.7084,71.5382,71.6131,78500.0
2013-12-31 15:50:00,105.16,105.23,105.11,105.12,61100.0,71.6199,71.6676,71.5858,71.5926,61100.0
2013-12-31 15:55:00,105.12,105.14,104.95,105.09,109000.0,71.5926,71.6063,71.4769,71.5722,109000.0
2014-01-02 09:30:00,104.59,104.92,104.51,104.76,86100.0,71.2317,71.4564,71.1772,71.3475,86100.0
2014-01-02 09:35:00,104.83,104.84,104.53,104.53,34400.0,71.3951,71.4019,71.1908,71.1908,34400.0
2014-01-02 09:40:00,104.56,104.62,104.41,104.52,53500.0,71.2113,71.2521,71.1091,71.184,53500.0
2014-01-02 09:45:00,104.54,104.54,104.42,104.53,36400.0,71.1976,71.1976,71.1159,71.1908,36400.0
2014-01-02 09:50:00,104.52,104.52,104.41,104.44,33600.0,71.184,71.184,71.1091,71.1295,33600.0
2014-01-02 09:55:00,104.44,104.49,104.36,104.42,27400.0,71.1295,71.1636,71.075,71.1159,27400.0
2014-01-02 10:00:00,104.42,104.42,104.15,104.24,33300.0,71.1159,71.1159,70.932,70.9933,33300.0
2014-01-02 10:05:00,104.25,104.4,104.22,104.4,24900.0,71.0001,71.1023,70.9797,71.1023,24900.0
2014-01-02 10:10:00,104.44,104.49,104.4,104.44,11800.0,71.1295,71.1636,71.1023,71.1295,11800.0
2014-01-02 10:15:00,104.44,104.48,104.35,104.37,13900.0,71.1295,71.1568,71.0682,71.0819,13900.0
2014-01-02 10:20:00,104.38,104.5,104.3,104.35,31400.0,71.0887,71.1704,71.0342,71.0682,31400.0
2014-01-02 10:25:00,104.33,104.46,104.33,104.33,36000.0,71.0546,71.1431,71.0546,71.0546,36000.0
2014-01-02 10:30:00,104.35,104.37,104.22,104.24,26300.0,71.0682,71.0819,70.9797,70.9933,26300.0
2014-01-02 10:35:00,104.25,104.25,104.11,104.12,26500.0,71.0001,71.0001,70.9048,70.9116,26500.0
2014-01-02 10:40:00,104.12,104.14,104.06,104.09,58100.0,70.9116,70.9252,70.8707,70.8912,58100.0
2014-01-02 10:45:00,104.09,104.14,104.06,104.14,23100.0,70.8912,70.9252,70.8707,70.9252,23100.0
2014-01-02 10:50:00,104.13,104.15,104.06,104.06,27500.0,70.9184,70.932,70.8707,70.8707,27500.0
2014-01-02 10:55:00,104.06,104.13,104.06,104.09,22300.0,70.8707,70.9184,70.8707,70.8912,22300.0
2014-01-02 11:00:00,104.08,104.09,103.88,103.9,28100.0,70.8843,70.8912,70.7481,70.7618,28100.0
2014-01-02 11:05:00,103.9,103.93,103.86,103.88,44500.0,70.7618,70.7822,70.7345,70.7481,44500.0
2014-01-02 11:10:00,103.87,103.91,103.83,103.88,36200.0,70.7413,70.7686,70.7141,70.7481,36200.0
2014-01-02 11:15:00,103.89,103.91,103.86,103.9,28200.0,70.7549,70.7686,70.7345,70.7618,28200.0
2014-01-02 11:20:00,103.9,103.91,103.83,103.86,32900.0,70.7618,70.7686,70.7141,70.7345,32900.0
2014-01-02 11:25:00,103.86,103.89,103.69,103.76,32900.0,70.7345,70.7549,70.6187,70.6664,32900.0
2014-01-02 11:30:00,103.76,103.77,103.66,103.66,28200.0,70.6664,70.6732,70.5983,70.5983,28200.0
2014-01-02 11:35:00,103.68,103.71,103.65,103.69,19000.0,70.6119,70.6324,70.5915,70.6187,19000.0
2014-01-02 11:40:00,103.68,103.7,103.67,103.7,14800.0,70.6119,70.6255,70.6051,70.6255,14800.0
2014-01-02 11:45:00,103.7,103.7,103.58,103.59,26100.0,70.6255,70.6255,70.5438,70.5506,26100.0
2014-01-02 11:50:00,103.58,103.58,103.35,103.44,94900.0,70.5438,70.5438,70.3872,70.4485,94900.0
2014-01-02 11:55:00,103.45,103.46,103.38,103.4,22900.0,70.4553,70.4621,70.4076,70.4212,22900.0
2014-01-02 12:00:00,103.39,103.41,103.36,103.37,23500.0,70.4144,70.428,70.394,70.4008,23500.0
2014-01-02 12:05:00,103.39,103.4,103.34,103.37,31100.0,70.4144,70.4212,70.3804,70.4008,31100.0
2014-01-02 12:10:00,103.37,103.38,103.31,103.31,15100.0,70.4008,70.4076,70.3599,70.3599,15100.0
2014-01-02 12:15:00,103.31,103.37,103.3,103.32,23100.0,70.3599,70.4008,70.3531,70.3667,23100.0
2014-01-02 12:20:00,103.32,103.36,103.3,103.34,19400.0,70.3667,70.394,70.3531,70.3804,19400.0
2014-01-02 12:25:00,103.35,103.37,103.31,103.35,19100.0,70.3872,70.4008,70.3599,70.3872,19100.0
2014-01-02 12:30:00,103.35,103.35,103.23,103.25,26700.0,70.3872,70.3872,70.3054,70.3191,26700.0
2014-01-02 12:35:00,103.23,103.27,103.22,103.24,21600.0,70.3054,70.3327,70.2986,70.3123,21600.0
2014-01-02 12:40:00,103.25,103.27,103.2,103.23,25600.0,70.3191,70.3327,70.285,70.3054,25600.0
2014-01-02 12:45:00,103.23,103.27,103.2,103.23,17800.0,70.3054,70.3327,70.285,70.3054,17800.0
2014-01-02 12:50:00,103.25,103.27,103.2,103.24,33800.0,70.3191,70.3327,70.285,70.3123,33800.0
2014-01-02 12:55:00,103.23,103.27,103.2,103.24,18100.0,70.3054,70.3327,70.285,70.3123,18100.0
2014-01-02 13:00:00,103.25,103.26,103.17,103.18,25400.0,70.3191,70.3259,70.2646,70.2714,25400.0
2014-01-02 13:05:00,103.18,103.23,103.16,103.2,14300.0,70.2714,70.3054,70.2578,70.285,14300.0
2014-01-02 13:10:00,103.2,103.23,103.16,103.18,11800.0,70.285,70.3054,70.2578,70.2714,11800.0
2014-01-02 13:15:00,103.19,103.2,103.15,103.17,9600.0,70.2782,70.285,70.251,70.2646,9600.0
2014-01-02 13:20:00,103.17,103.21,103.15,103.15,14200.0,70.2646,70.2918,70.251,70.251,14200.0
2014-01-02 13:25:00,103.16,103.2,103.15,103.2,15600.0,70.2578,70.285,70.251,70.285,15600.0
2014-01-02 13:30:00,103.21,103.21,103.15,103.19,23600.0,70.2918,70.2918,70.251,70.2782,23600.0
2014-01-02 13:35:00,103.18,103.2,103.15,103.15,24100.0,70.2714,70.285,70.251,70.251,24100.0
2014-01-02 13:40:00,103.16,103.17,103.13,103.14,16600.0,70.2578,70.2646,70.2373,70.2442,16600.0
2014-01-02 13:45:00,103.14,103.22,103.12,103.22,38500.0,70.2442,70.2986,70.2305,70.2986,38500.0
2014-01-02 13:50:00,103.2,103.26,103.12,103.13,15500.0,70.285,70.3259,70.2305,70.2373,15500.0
2014-01-02 13:55:00,103.12,103.17,103.12,103.14,14700.0,70.2305,70.2646,70.2305,70.2442,14700.0
2014-01-02 14:00:00,103.15,103.2,103.14,103.17,32300.0,70.251,70.285,70.2442,70.2646,32300.0
2014-01-02 14:05:00,103.15,103.18,103.11,103.13,37600.0,70.251,70.2714,70.2237,70.2373,37600.0
2014-01-02 14:10:00,103.13,103.17,103.11,103.11,32100.0,70.2373,70.2646,70.2237,70.2237,32100.0
2014-01-02 14:15:00,103.11,103.13,102.91,102.92,60400.0,70.2237,70.2373,70.0875,70.0943,60400.0
2014-01-02 14:20:00,102.93,102.95,102.82,102.93,66400.0,70.1011,70.1148,70.0262,70.1011,66400.0
2014-01-02 14:25:00,102.93,102.93,102.89,102.92,21200.0,70.1011,70.1011,70.0739,70.0943,21200.0
2014-01-02 14:30:00,102.93,102.95,102.92,102.94,21500.0,70.1011,70.1148,70.0943,70.1079,21500.0
2014-01-02 14:35:00,102.94,102.95,102.87,102.92,34800.0,70.1079,70.1148,70.0603,70.0943,34800.0
2014-01-02 14:40:00,102.92,102.97,102.89,102.9,26900.0,70.0943,70.1284,70.0739,70.0807,26900.0
2014-01-02 14:45:00,102.9,102.94,102.89,102.93,25100.0,70.0807,70.1079,70.0739,70.1011,25100.0
2014-01-02 14:50:00,102.92,102.96,102.89,102.91,30700.0,70.0943,70.1216,70.0739,70.0875,30700.0
2014-01-02 14:55:00,102.9,102.96,102.9,102.9,33100.0,70.0807,70.1216,70.0807,70.0807,33100.0
2014-01-02 15:00:00,102.9,102.97,102.9,102.94,33000.0,70.0807,70.1284,70.0807,70.1079,33000.0
2014-01-02 15:05:00,102.95,102.98,102.92,102.95,31300.0,70.1148,70.1352,70.0943,70.1148,31300.0
2014-01-02 15:10:00,102.96,103.1,102.95,103.05,43000.0,70.1216,70.2169,70.1148,70.1829,43000.0
2014-01-02 15:15:00,103.05,103.11,103.04,103.08,47100.0,70.1829,70.2237,70.176,70.2033,47100.0
2014-01-02 15:20:00,103.09,103.25,103.07,103.2,76600.0,70.2101,70.3191,70.1965,70.285,76600.0
2014-01-02 15:25:00,103.2,103.2,103.11,103.12,37800.0,70.285,70.285,70.2237,70.2305,37800.0
2014-01-02 15:30:00,103.12,103.14,103.08,103.12,36700.0,70.2305,70.2442,70.2033,70.2305,36700.0
2014-01-02 15:35:00,103.12,103.14,103.0,103.02,63900.0,70.2305,70.2442,70.1488,70.1624,63900.0
2014-01-02 15:40:00,103.03,103.32,103.02,103.28,128900.0,70.1692,70.3667,70.1624,70.3395,128900.0
2014-01-02 15:45:00,103.29,103.36,103.23,103.27,118000.0,70.3463,70.394,70.3054,70.3327,118000.0
2014-01-02 15:50:00,103.27,103.35,103.27,103.33,107000.0,70.3327,70.3872,70.3327,70.3736,107000.0
2014-01-02 15:55:00,103.33,103.36,103.31,103.32,148800.0,70.3736,70.394,70.3599,70.3667,148800.0
2014-01-03 09:30:00,103.48,103.62,103.4,103.54,39100.0,70.4757,70.5711,70.4212,70.5166,39100.0
2014-01-03 09:35:00,103.54,103.84,103.49,103.75,74000.0,70.5166,70.7209,70.4825,70.6596,74000.0
2014-01-03 09:40:00,103.77,103.93,103.74,103.88,40600.0,70.6732,70.7822,70.6528,70.7481,40600.0
2014-01-03 09:45:00,103.87,103.94,103.76,103.84,43900.0,70.7413,70.789,70.6664,70.7209,43900.0
2014-01-03 09:50:00,103.86,103.95,103.83,103.85,14600.0,70.7345,70.7958,70.7141,70.7277,14600.0
2014-01-03 09:55:00,103.86,103.9,103.85,103.88,22500.0,70.7345,70.7618,70.7277,70.7481,22500.0
2014-01-03 10:00:00,103.87,103.88,103.77,103.8,34900.0,70.7413,70.7481,70.6732,70.6936,34900.0
2014-01-03 10:05:00,103.8,103.82,103.61,103.68,19400.0,70.6936,70.7073,70.5642,70.6119,19400.0
2014-01-03 10:10:00,103.69,103.76,103.67,103.67,27500.0,70.6187,70.6664,70.6051,70.6051,27500.0
2014-01-03 10:15:00,103.67,103.75,103.65,103.7,17200.0,70.6051,70.6596,70.5915,70.6255,17200.0
2014-01-03 10:20:00,103.7,103.74,103.66,103.7,17500.0,70.6255,70.6528,70.5983,70.6255,17500.0
2014-01-03 10:25:00,103.69,103.72,103.67,103.7,16300.0,70.6187,70.6392,70.6051,70.6255,16300.0
2014-01-03 10:30:00,103.71,103.78,103.7,103.76,15000.0,70.6324,70.68,70.6255,70.6664,15000.0
2014-01-03 10:35:00,103.78,103.84,103.75,103.75,22600.0,70.68,70.7209,70.6596,70.6596,22600.0
2014-01-03 10:40:00,103.77,103.81,103.74,103.75,23700.0,70.6732,70.7005,70.6528,70.6596,23700.0
2014-01-03 10:45:00,103.77,103.77,103.65,103.66,19900.0,70.6732,70.6732,70.5915,70.5983,19900.0
2014-01-03 10:50:00,103.64,103.72,103.64,103.67,14400.0,70.5847,70.6392,70.5847,70.6051,14400.0
2014-01-03 10:55:00,103.68,103.81,103.67,103.81,64900.0,70.6119,70.7005,70.6051,70.7005,64900.0
2014-01-03 11:00:00,103.8,103.85,103.79,103.84,38000.0,70.6936,70.7277,70.6868,70.7209,38000.0
2014-01-03 11:05:00,103.82,103.83,103.68,103.7,41000.0,70.7073,70.7141,70.6119,70.6255,41000.0
2014-01-03 11:10:00,103.71,103.72,103.66,103.7,1623500.0,70.6324,70.6392,70.5983,70.6255,1623500.0
2014-01-03 11:15:00,103.71,103.79,103.66,103.71,28900.0,70.6324,70.6868,70.5983,70.6324,28900.0
2014-01-03 11:20:00,103.71,103.75,103.67,103.7,17700.0,70.6324,70.6596,70.6051,70.6255,17700.0
2014-01-03 11:25:00,103.69,103.74,103.61,103.63,23500.0,70.6187,70.6528,70.5642,70.5779,23500.0
2014-01-03 11:30:00,103.64,103.69,103.46,103.51,68900.0,70.5847,70.6187,70.4621,70.4961,68900.0
2014-01-03 11:35:00,103.53,103.53,103.37,103.4,22700.0,70.5098,70.5098,70.4008,70.4212,22700.0
2014-01-03 11:40:00,103.4,103.43,103.37,103.37,12900.0,70.4212,70.4417,70.4008,70.4008,12900.0
2014-01-03 11:45:00,103.37,103.38,103.19,103.2,27400.0,70.4008,70.4076,70.2782,70.285,27400.0
2014-01-03 11:50:00,103.2,103.21,103.17,103.19,23700.0,70.285,70.2918,70.2646,70.2782,23700.0
2014-01-03 11:55:00,103.19,103.2,103.08,103.14,22600.0,70.2782,70.285,70.2033,70.2442,22600.0
2014-01-03 12:00:00,103.13,103.14,103.09,103.09,17700.0,70.2373,70.2442,70.2101,70.2101,17700.0
2014-01-03 12:05:00,103.09,103.12,103.05,103.12,25500.0,70.2101,70.2305,70.1829,70.2305,25500.0
2014-01-03 12:10:00,103.12,103.13,103.08,103.09,20700.0,70.2305,70.2373,70.2033,70.2101,20700.0
2014-01-03 12:15:00,103.09,103.12,103.09,103.11,19700.0,70.2101,70.2305,70.2101,70.2237,19700.0
2014-01-03 12:20:00,103.11,103.13,103.09,103.11,22200.0,70.2237,70.2373,70.2101,70.2237,22200.0
2014-01-03 12:25:00,103.12,103.27,103.09,103.26,52100.0,70.2305,70.3327,70.2101,70.3259,52100.0
2014-01-03 12:30:00,103.25,103.26,103.2,103.2,16000.0,70.3191,70.3259,70.285,70.285,16000.0
2014-01-03 12:35:00,103.2,103.24,103.19,103.21,13800.0,70.285,70.3123,70.2782,70.2918,13800.0
2014-01-03 12:40:00,103.2,103.21,103.15,103.17,13300.0,70.285,70.2918,70.251,70.2646,13300.0
2014-01-03 12:45:00,103.2,103.21,103.14,103.18,15400.0,70.285,70.2918,70.2442,70.2714,15400.0
2014-01-03 12:50:00,103.18,103.19,103.15,103.15,11800.0,70.2714,70.2782,70.251,70.251,11800.0
2014-01-03 12:55:00,103.16,103.74,103.14,103.15,16500.0,70.2578,70.6528,70.2442,70.251,16500.0
2014-01-03 13:00:00,103.16,103.16,103.13,103.14,13100.0,70.2578,70.2578,70.2373,70.2442,13100.0
2014-01-03 13:05:00,103.15,103.16,103.13,103.13,9100.0,70.251,70.2578,70.2373,70.2373,9100.0
2014-01-03 13:10:00,103.13,103.16,103.12,103.14,20700.0,70.2373,70.2578,70.2305,70.2442,20700.0
2014-01-03 13:15:00,103.15,103.17,103.13,103.17,13100.0,70.251,70.2646,70.2373,70.2646,13100.0
2014-01-03 13:20:00,103.16,103.19,103.14,103.18,14200.0,70.2578,70.2782,70.2442,70.2714,14200.0
2014-01-03 13:25:00,103.19,103.23,103.17,103.19,17200.0,70.2782,70.3054,70.2646,70.2782,17200.0
2014-01-03 13:30:00,103.19,103.19,103.13,103.15,12300.0,70.2782,70.2782,70.2373,70.251,12300.0
2014-01-03 13:35:00,103.14,103.16,103.14,103.16,10400.0,70.2442,70.2578,70.2442,70.2578,10400.0
2014-01-03 13:40:00,103.17,103.17,103.1,103.14,32800.0,70.2646,70.2646,70.2169,70.2442,32800.0
2014-01-03 13:45:00,103.14,103.16,103.11,103.15,17900.0,70.2442,70.2578,70.2237,70.251,17900.0
2014-01-03 13:50:00,103.15,103.16,103.13,103.13,19600.0,70.251,70.2578,70.2373,70.2373,19600.0
2014-01-03 13:55:00,103.15,103.18,103.14,103.16,11500.0,70.251,70.2714,70.2442,70.2578,11500.0
2014-01-03 14:00:00,103.17,103.24,103.17,103.19,23200.0,70.2646,70.3123,70.2646,70.2782,23200.0
2014-01-03 14:05:00,103.2,103.22,103.19,103.2,11100.0,70.285,70.2986,70.2782,70.285,11100.0
2014-01-03 14:10:00,103.2,103.22,103.15,103.2,24000.0,70.285,70.2986,70.251,70.285,24000.0
2014-01-03 14:15:00,103.2,103.22,103.15,103.2,17300.0,70.285,70.2986,70.251,70.285,17300.0
2014-01-03 14:20:00,103.19,103.23,103.19,103.19,20000.0,70.2782,70.3054,70.2782,70.2782,20000.0
2014-01-03 14:25:00,103.2,103.21,103.17,103.2,21900.0,70.285,70.2918,70.2646,70.285,21900.0
2014-01-03 14:30:00,103.19,103.22,103.15,103.16,18700.0,70.2782,70.2986,70.251,70.2578,18700.0
2014-01-03 14:35:00,103.16,103.2,103.15,103.19,10900.0,70.2578,70.285,70.251,70.2782,10900.0
2014-01-03 14:40:00,103.18,103.23,103.16,103.2,32900.0,70.2714,70.3054,70.2578,70.285,32900.0
2014-01-03 14:45:00,103.2,103.26,103.19,103.22,38300.0,70.285,70.3259,70.2782,70.2986,38300.0
2014-01-03 14:50:00,103.23,103.28,103.19,103.26,44400.0,70.3054,70.3395,70.2782,70.3259,44400.0
2014-01-03 14:55:00,103.26,103.27,103.12,103.13,38200.0,70.3259,70.3327,70.2305,70.2373,38200.0
2014-01-03 15:00:00,103.12,103.23,103.12,103.21,34100.0,70.2305,70.3054,70.2305,70.2918,34100.0
2014-01-03 15:05:00,103.22,103.22,103.17,103.2,26700.0,70.2986,70.2986,70.2646,70.285,26700.0
2014-01-03 15:10:00,103.2,103.31,103.2,103.25,91200.0,70.285,70.3599,70.285,70.3191,91200.0
2014-01-03 15:15:00,103.25,103.3,103.23,103.24,47200.0,70.3191,70.3531,70.3054,70.3123,47200.0
2014-01-03 15:20:00,103.26,103.29,103.24,103.27,24300.0,70.3259,70.3463,70.3123,70.3327,24300.0
2014-01-03 15:25:00,103.27,103.28,103.23,103.25,41100.0,70.3327,70.3395,70.3054,70.3191,41100.0
2014-01-03 15:30:00,103.25,103.27,103.24,103.25,40200.0,70.3191,70.3327,70.3123,70.3191,40200.0
2014-01-03 15:35:00,103.25,103.26,103.2,103.2,43400.0,70.3191,70.3259,70.285,70.285,43400.0
2014-01-03 15:40:00,103.2,103.22,103.16,103.19,39000.0,70.285,70.2986,70.2578,70.2782,39000.0
2014-01-03 15:45:00,103.2,103.21,103.16,103.18,58300.0,70.285,70.2918,70.2578,70.2714,58300.0
2014-01-03 15:50:00,103.17,103.18,103.08,103.09,68700.0,70.2646,70.2714,70.2033,70.2101,68700.0
2014-01-03 15:55:00,103.09,103.14,103.05,103.05,97000.0,70.2101,70.2442,70.1829,70.1829,97000.0
2014-01-06 09:30:00,103.53,103.67,103.4,103.49,59600.0,70.5098,70.6051,70.4212,70.4825,59600.0
2014-01-06 09:35:00,103.44,103.47,103.2,103.2,27700.0,70.4485,70.4689,70.285,70.285,27700.0
2014-01-06 09:40:00,103.2,103.22,102.77,102.77,25300.0,70.285,70.2986,69.9922,69.9922,25300.0
2014-01-06 09:45:00,102.76,102.87,102.71,102.76,41200.0,69.9854,70.0603,69.9513,69.9854,41200.0
2014-01-06 09:50:00,102.76,102.81,102.62,102.79,43800.0,69.9854,70.0194,69.89,70.0058,43800.0
2014-01-06 09:55:00,102.81,103.01,102.71,102.99,35200.0,70.0194,70.1556,69.9513,70.142,35200.0
2014-01-06 10:00:00,102.96,102.96,102.7,102.74,59300.0,70.1216,70.1216,69.9445,69.9717,59300.0
2014-01-06 10:05:00,102.72,102.74,102.66,102.69,42600.0,69.9581,69.9717,69.9172,69.9377,42600.0
2014-01-06 10:10:00,102.69,102.73,102.63,102.66,29100.0,69.9377,69.9649,69.8968,69.9172,29100.0
2014-01-06 10:15:00,102.66,102.69,102.59,102.61,39300.0,69.9172,69.9377,69.8696,69.8832,39300.0
2014-01-06 10:20:00,102.64,102.66,102.47,102.5,60000.0,69.9036,69.9172,69.7878,69.8083,60000.0
2014-01-06 10:25:00,102.5,102.52,102.38,102.4,51100.0,69.8083,69.8219,69.7265,69.7402,51100.0
2014-01-06 10:30:00,102.4,102.61,102.4,102.59,41700.0,69.7402,69.8832,69.7402,69.8696,41700.0
2014-01-06 10:35:00,102.59,102.6,102.53,102.53,18100.0,69.8696,69.8764,69.8287,69.8287,18100.0
2014-01-06 10:40:00,102.52,102.53,102.39,102.4,56400.0,69.8219,69.8287,69.7334,69.7402,56400.0
2014-01-06 10:45:00,102.39,102.4,102.27,102.28,70100.0,69.7334,69.7402,69.6516,69.6584,70100.0
2014-01-06 10:50:00,102.28,102.3,102.25,102.29,56000.0,69.6584,69.6721,69.638,69.6653,56000.0
2014-01-06 10:55:00,102.29,102.29,102.11,102.14,57800.0,69.6653,69.6653,69.5427,69.5631,57800.0
2014-01-06 11:00:00,102.14,102.21,102.12,102.21,46100.0,69.5631,69.6108,69.5495,69.6108,46100.0
2014-01-06 11:05:00,102.21,102.21,102.11,102.12,46200.0,69.6108,69.6108,69.5427,69.5495,46200.0
2014-01-06 11:10:00,102.13,102.14,101.94,101.95,76800.0,69.5563,69.5631,69.4269,69.4337,76800.0
2014-01-06 11:15:00,101.96,101.97,101.79,101.86,55800.0,69.4405,69.4473,69.3247,69.3724,55800.0
2014-01-06 11:20:00,101.85,101.85,101.79,101.8,25400.0,69.3656,69.3656,69.3247,69.3315,25400.0
2014-01-06 11:25:00,101.8,101.81,101.71,101.75,30300.0,69.3315,69.3383,69.2702,69.2975,30300.0
2014-01-06 11:30:00,101.75,101.79,101.74,101.75,40000.0,69.2975,69.3247,69.2907,69.2975,40000.0
2014-01-06 11:35:00,101.75,101.77,101.73,101.75,26600.0,69.2975,69.3111,69.2839,69.2975,26600.0
2014-01-06 11:40:00,101.75,101.77,101.69,101.7,27800.0,69.2975,69.3111,69.2566,69.2634,27800.0
2014-01-06 11:45:00,101.7,101.71,101.64,101.68,34300.0,69.2634,69.2702,69.2226,69.2498,34300.0
2014-01-06 11:50:00,101.68,101.7,101.62,101.65,46400.0,69.2498,69.2634,69.2089,69.2294,46400.0
2014-01-06 11:55:00,101.65,101.67,101.63,101.65,36500.0,69.2294,69.243,69.2158,69.2294,36500.0
2014-01-06 12:00:00,101.65,101.66,101.6,101.6,35100.0,69.2294,69.2362,69.1953,69.1953,35100.0
2014-01-06 12:05:00,101.6,101.61,101.54,101.55,31100.0,69.1953,69.2021,69.1545,69.1613,31100.0
2014-01-06 12:10:00,101.55,101.59,101.49,101.59,45300.0,69.1613,69.1885,69.1204,69.1885,45300.0
2014-01-06 12:15:00,101.59,101.62,101.56,101.62,21900.0,69.1885,69.2089,69.1681,69.2089,21900.0
2014-01-06 12:20:00,101.63,101.79,101.63,101.74,18600.0,69.2158,69.3247,69.2158,69.2907,18600.0
2014-01-06 12:25:00,101.74,101.77,101.65,101.65,15100.0,69.2907,69.3111,69.2294,69.2294,15100.0
2014-01-06 12:30:00,101.64,101.71,101.59,101.7,19500.0,69.2226,69.2702,69.1885,69.2634,19500.0
2014-01-06 12:35:00,101.7,101.7,101.62,101.64,20000.0,69.2634,69.2634,69.2089,69.2226,20000.0
2014-01-06 12:40:00,101.65,101.65,101.63,101.63,13800.0,69.2294,69.2294,69.2158,69.2158,13800.0
2014-01-06 12:45:00,101.64,101.66,101.59,101.6,23300.0,69.2226,69.2362,69.1885,69.1953,23300.0
2014-01-06 12:50:00,101.6,101.69,101.59,101.67,37200.0,69.1953,69.2566,69.1885,69.243,37200.0
2014-01-06 12:55:00,101.68,101.71,101.65,101.7,24000.0,69.2498,69.2702,69.2294,69.2634,24000.0
2014-01-06 13:00:00,101.7,101.7,101.66,101.68,18900.0,69.2634,69.2634,69.2362,69.2498,18900.0
2014-01-06 13:05:00,101.69,101.72,101.64,101.64,17200.0,69.2566,69.2771,69.2226,69.2226,17200.0
2014-01-06 13:10:00,101.64,101.68,101.62,101.68,14300.0,69.2226,69.2498,69.2089,69.2498,14300.0
2014-01-06 13:15:00,101.68,101.71,101.66,101.67,19300.0,69.2498,69.2702,69.2362,69.243,19300.0
2014-01-06 13:20:00,101.68,101.69,101.65,101.67,25400.0,69.2498,69.2566,69.2294,69.243,25400.0
2014-01-06 13:25:00,101.67,101.68,101.61,101.62,16800.0,69.243,69.2498,69.2021,69.2089,16800.0
2014-01-06 13:30:00,101.62,101.62,101.5,101.5,39400.0,69.2089,69.2089,69.1272,69.1272,39400.0
2014-01-06 13:35:00,101.5,101.53,101.49,101.53,23200.0,69.1272,69.1477,69.1204,69.1477,23200.0
2014-01-06 13:40:00,101.54,101.58,101.48,101.49,25400.0,69.1545,69.1817,69.1136,69.1204,25400.0
2014-01-06 13:45:00,101.49,101.5,101.44,101.48,23100.0,69.1204,69.1272,69.0864,69.1136,23100.0
2014-01-06 13:50:00,101.48,101.55,101.46,101.52,59900.0,69.1136,69.1613,69.1,69.1408,59900.0
2014-01-06 13:55:00,101.52,101.59,101.5,101.55,30900.0,69.1408,69.1885,69.1272,69.1613,30900.0
2014-01-06 14:00:00,101.56,101.56,101.51,101.53,33100.0,69.1681,69.1681,69.134,69.1477,33100.0
2014-01-06 14:05:00,101.51,101.53,101.43,101.44,14500.0,69.134,69.1477,69.0795,69.0864,14500.0
2014-01-06 14:10:00,101.43,101.43,101.37,101.39,36600.0,69.0795,69.0795,69.0387,69.0523,36600.0
2014-01-06 14:15:00,101.4,101.41,101.24,101.27,43800.0,69.0591,69.0659,68.9501,68.9706,43800.0
2014-01-06 14:20:00,101.27,101.54,101.23,101.48,122900.0,68.9706,69.1545,68.9433,69.1136,122900.0
2014-01-06 14:25:00,101.48,101.52,101.47,101.51,22900.0,69.1136,69.1408,69.1068,69.134,22900.0
2014-01-06 14:30:00,101.52,101.54,101.48,101.49,31300.0,69.1408,69.1545,69.1136,69.1204,31300.0
2014-01-06 14:35:00,101.49,101.68,101.49,101.65,48600.0,69.1204,69.2498,69.1204,69.2294,48600.0
2014-01-06 14:40:00,101.65,101.75,101.64,101.72,32100.0,69.2294,69.2975,69.2226,69.2771,32100.0
2014-01-06 14:45:00,101.71,101.76,101.66,101.69,24800.0,69.2702,69.3043,69.2362,69.2566,24800.0
2014-01-06 14:50:00,101.69,101.77,101.62,101.65,26500.0,69.2566,69.3111,69.2089,69.2294,26500.0
2014-01-06 14:55:00,101.65,101.8,101.64,101.8,49700.0,69.2294,69.3315,69.2226,69.3315,49700.0
2014-01-06 15:00:00,101.79,101.8,101.73,101.74,40200.0,69.3247,69.3315,69.2839,69.2907,40200.0
2014-01-06 15:05:00,101.74,101.76,101.72,101.76,30900.0,69.2907,69.3043,69.2771,69.3043,30900.0
2014-01-06 15:10:00,101.75,101.81,101.73,101.81,60800.0,69.2975,69.3383,69.2839,69.3383,60800.0
2014-01-06 15:15:00,101.81,101.93,101.8,101.93,77800.0,69.3383,69.4201,69.3315,69.4201,77800.0
2014-01-06 15:20:00,101.93,101.97,101.93,101.95,36600.0,69.4201,69.4473,69.4201,69.4337,36600.0
2014-01-06 15:25:00,101.96,101.96,101.9,101.93,40800.0,69.4405,69.4405,69.3996,69.4201,40800.0
2014-01-06 15:30:00,101.93,101.93,101.78,101.78,39700.0,69.4201,69.4201,69.3179,69.3179,39700.0
2014-01-06 15:35:00,101.78,101.83,101.77,101.79,31600.0,69.3179,69.352,69.3111,69.3247,31600.0
2014-01-06 15:40:00,101.8,101.85,101.79,101.85,33900.0,69.3315,69.3656,69.3247,69.3656,33900.0
2014-01-06 15:45:00,101.85,101.9,101.84,101.85,95600.0,69.3656,69.3996,69.3588,69.3656,95600.0
2014-01-06 15:50:00,101.85,101.87,101.82,101.82,60900.0,69.3656,69.3792,69.3452,69.3452,60900.0
2014-01-06 15:55:00,101.83,101.85,101.73,101.75,147000.0,69.352,69.3656,69.2839,69.2975,147000.0
2014-01-07 09:30:00,101.84,102.26,101.8,102.2,54600.0,69.3588,69.6448,69.3315,69.604,54600.0
2014-01-07 09:35:00,102.17,102.33,102.17,102.17,20700.0,69.5835,69.6925,69.5835,69.5835,20700.0
2014-01-07 09:40:00,102.21,102.5,102.14,102.45,104500.0,69.6108,69.8083,69.5631,69.7742,104500.0
2014-01-07 09:45:00,102.45,102.54,102.37,102.43,36600.0,69.7742,69.8355,69.7197,69.7606,36600.0
2014-01-07 09:50:00,102.39,102.47,102.32,102.43,36900.0,69.7334,69.7878,69.6857,69.7606,36900.0
2014-01-07 09:55:00,102.45,102.63,102.45,102.53,125100.0,69.7742,69.8968,69.7742,69.8287,125100.0
2014-01-07 10:00:00,102.5,102.52,102.35,102.49,21500.0,69.8083,69.8219,69.7061,69.8015,21500.0
2014-01-07 10:05:00,102.52,102.52,102.41,102.45,36900.0,69.8219,69.8219,69.747,69.7742,36900.0
2014-01-07 10:10:00,102.46,102.51,102.42,102.49,38900.0,69.781,69.8151,69.7538,69.8015,38900.0
2014-01-07 10:15:00,102.5,102.55,102.45,102.5,34400.0,69.8083,69.8423,69.7742,69.8083,34400.0
2014-01-07 10:20:00,102.5,102.56,102.48,102.51,43300.0,69.8083,69.8491,69.7947,69.8151,43300.0
2014-01-07 10:25:00,102.53,102.83,102.51,102.83,133100.0,69.8287,70.033,69.8151,70.033,133100.0
2014-01-07 10:30:00,102.85,102.89,102.75,102.77,41000.0,70.0466,70.0739,69.9785,69.9922,41000.0
2014-01-07 10:35:00,102.76,102.82,102.64,102.64,27100.0,69.9854,70.0262,69.9036,69.9036,27100.0
2014-01-07 10:40:00,102.64,102.86,102.64,102.81,18300.0,69.9036,70.0535,69.9036,70.0194,18300.0
2014-01-07 10:45:00,102.82,102.82,102.74,102.79,43000.0,70.0262,70.0262,69.9717,70.0058,43000.0
2014-01-07 10:50:00,102.79,102.8,102.76,102.78,14500.0,70.0058,70.0126,69.9854,69.999,14500.0
2014-01-07 10:55:00,102.8,102.8,102.74,102.76,39300.0,70.0126,70.0126,69.9717,69.9854,39300.0
2014-01-07 11:00:00,102.76,102.76,102.7,102.7,38100.0,69.9854,69.9854,69.9445,69.9445,38100.0
2014-01-07 11:05:00,102.73,102.82,102.72,102.79,54900.0,69.9649,70.0262,69.9581,70.0058,54900.0
2014-01-07 11:10:00,102.81,102.84,102.77,102.79,53700.0,70.0194,70.0398,69.9922,70.0058,53700.0
2014-01-07 11:15:00,102.79,102.81,102.67,102.68,109700.0,70.0058,70.0194,69.9241,69.9309,109700.0
2014-01-07 11:20:00,102.68,102.73,102.64,102.65,11300.0,69.9309,69.9649,69.9036,69.9104,11300.0
2014-01-07 11:25:00,102.64,102.68,102.64,102.66,22900.0,69.9036,69.9309,69.9036,69.9172,22900.0
2014-01-07 11:30:00,102.65,102.67,102.61,102.62,32000.0,69.9104,69.9241,69.8832,69.89,32000.0
2014-01-07 11:35:00,102.62,102.65,102.6,102.63,15000.0,69.89,69.9104,69.8764,69.8968,15000.0
2014-01-07 11:40:00,102.65,102.65,102.61,102.62,24600.0,69.9104,69.9104,69.8832,69.89,24600.0
2014-01-07 11:45:00,102.62,102.63,102.57,102.6,31800.0,69.89,69.8968,69.8559,69.8764,31800.0
2014-01-07 11:50:00,102.61,102.63,102.6,102.6,17000.0,69.8832,69.8968,69.8764,69.8764,17000.0
2014-01-07 11:55:00,102.61,102.62,102.59,102.59,17900.0,69.8832,69.89,69.8696,69.8696,17900.0
2014-01-07 12:00:00,102.59,102.6,102.48,102.52,20500.0,69.8696,69.8764,69.7947,69.8219,20500.0
2014-01-07 12:05:00,102.51,102.52,102.37,102.37,16600.0,69.8151,69.8219,69.7197,69.7197,16600.0
2014-01-07 12:10:00,102.35,102.38,102.33,102.38,20500.0,69.7061,69.7265,69.6925,69.7265,20500.0
2014-01-07 12:15:00,102.37,102.4,102.36,102.38,20200.0,69.7197,69.7402,69.7129,69.7265,20200.0
2014-01-07 12:20:00,102.38,102.4,102.37,102.4,20400.0,69.7265,69.7402,69.7197,69.7402,20400.0
2014-01-07 12:25:00,102.4,102.42,102.39,102.4,30200.0,69.7402,69.7538,69.7334,69.7402,30200.0
2014-01-07 12:30:00,102.41,102.45,102.39,102.39,22400.0,69.747,69.7742,69.7334,69.7334,22400.0
2014-01-07 12:35:00,102.39,102.44,102.39,102.41,14000.0,69.7334,69.7674,69.7334,69.747,14000.0
2014-01-07 12:40:00,102.4,102.4,102.28,102.35,22100.0,69.7402,69.7402,69.6584,69.7061,22100.0
2014-01-07 12:45:00,102.35,102.38,102.33,102.37,12600.0,69.7061,69.7265,69.6925,69.7197,12600.0
2014-01-07 12:50:00,102.36,102.37,102.36,102.37,13300.0,69.7129,69.7197,69.7129,69.7197,13300.0
2014-01-07 12:55:00,102.37,102.41,102.37,102.38,20500.0,69.7197,69.747,69.7197,69.7265,20500.0
2014-01-07 13:00:00,102.38,102.4,102.35,102.38,14100.0,69.7265,69.7402,69.7061,69.7265,14100.0
2014-01-07 13:05:00,102.38,102.41,102.37,102.38,15400.0,69.7265,69.747,69.7197,69.7265,15400.0
2014-01-07 13:10:00,102.37,102.38,102.32,102.33,39900.0,69.7197,69.7265,69.6857,69.6925,39900.0
2014-01-07 13:15:00,102.33,102.36,102.31,102.32,16900.0,69.6925,69.7129,69.6789,69.6857,16900.0
2014-01-07 13:20:00,102.31,102.35,102.3,102.33,14700.0,69.6789,69.7061,69.6721,69.6925,14700.0
2014-01-07 13:25:00,102.33,102.34,102.28,102.29,15000.0,69.6925,69.6993,69.6584,69.6653,15000.0
2014-01-07 13:30:00,102.28,102.3,102.27,102.29,13300.0,69.6584,69.6721,69.6516,69.6653,13300.0
2014-01-07 13:35:00,102.3,102.3,102.26,102.28,33600.0,69.6721,69.6721,69.6448,69.6584,33600.0
2014-01-07 13:40:00,102.27,102.27,102.23,102.25,35800.0,69.6516,69.6516,69.6244,69.638,35800.0
2014-01-07 13:45:00,102.25,102.27,102.21,102.21,25500.0,69.638,69.6516,69.6108,69.6108,25500.0
2014-01-07 13:50:00,102.21,102.23,101.97,101.98,73100.0,69.6108,69.6244,69.4473,69.4541,73100.0
2014-01-07 13:55:00,101.97,101.99,101.91,101.92,39800.0,69.4473,69.4609,69.4065,69.4133,39800.0
2014-01-07 14:00:00,101.92,101.96,101.88,101.96,33000.0,69.4133,69.4405,69.386,69.4405,33000.0
2014-01-07 14:05:00,101.97,102.0,101.97,102.0,27200.0,69.4473,69.4677,69.4473,69.4677,27200.0
2014-01-07 14:10:00,101.99,102.02,101.99,102.0,40900.0,69.4609,69.4814,69.4609,69.4677,40900.0
2014-01-07 14:15:00,102.0,102.01,101.96,101.98,24500.0,69.4677,69.4746,69.4405,69.4541,24500.0
2014-01-07 14:20:00,101.99,102.07,101.98,102.06,21900.0,69.4609,69.5154,69.4541,69.5086,21900.0
2014-01-07 14:25:00,102.07,102.22,102.07,102.18,95400.0,69.5154,69.6176,69.5154,69.5903,95400.0
2014-01-07 14:30:00,102.18,102.26,102.16,102.21,39000.0,69.5903,69.6448,69.5767,69.6108,39000.0
2014-01-07 14:35:00,102.21,102.24,102.14,102.17,54300.0,69.6108,69.6312,69.5631,69.5835,54300.0
2014-01-07 14:40:00,102.18,102.22,102.16,102.16,15600.0,69.5903,69.6176,69.5767,69.5767,15600.0
2014-01-07 14:45:00,102.17,102.21,102.16,102.2,18600.0,69.5835,69.6108,69.5767,69.604,18600.0
2014-01-07 14:50:00,102.19,102.22,102.15,102.2,43000.0,69.5971,69.6176,69.5699,69.604,43000.0
2014-01-07 14:55:00,102.2,102.21,102.18,102.19,23000.0,69.604,69.6108,69.5903,69.5971,23000.0
2014-01-07 15:00:00,102.2,102.28,102.2,102.22,14800.0,69.604,69.6584,69.604,69.6176,14800.0
2014-01-07 15:05:00,102.23,102.26,102.18,102.19,35000.0,69.6244,69.6448,69.5903,69.5971,35000.0
2014-01-07 15:10:00,102.19,102.22,102.18,102.18,25600.0,69.5971,69.6176,69.5903,69.5903,25600.0
2014-01-07 15:15:00,102.18,102.21,102.17,102.2,38500.0,69.5903,69.6108,69.5835,69.604,38500.0
2014-01-07 15:20:00,102.21,102.21,102.15,102.18,55700.0,69.6108,69.6108,69.5699,69.5903,55700.0
2014-01-07 15:25:00,102.19,102.21,102.13,102.2,32300.0,69.5971,69.6108,69.5563,69.604,32300.0
2014-01-07 15:30:00,102.2,102.23,102.12,102.19,55600.0,69.604,69.6244,69.5495,69.5971,55600.0
2014-01-07 15:35:00,102.19,102.21,102.09,102.16,36800.0,69.5971,69.6108,69.529,69.5767,36800.0
2014-01-07 15:40:00,102.16,102.17,102.1,102.12,63100.0,69.5767,69.5835,69.5359,69.5495,63100.0
2014-01-07 15:45:00,102.13,102.15,102.09,102.12,77600.0,69.5563,69.5699,69.529,69.5495,77600.0
2014-01-07 15:50:00,102.12,102.18,102.07,102.07,91300.0,69.5495,69.5903,69.5154,69.5154,91300.0
2014-01-07 15:55:00,102.07,102.13,102.06,102.07,118300.0,69.5154,69.5563,69.5086,69.5154,118300.0
2014-01-08 09:30:00,102.12,102.25,101.85,101.94,64500.0,69.5495,69.638,69.3656,69.4269,64500.0
2014-01-08 09:35:00,101.96,102.06,101.89,101.95,23100.0,69.4405,69.5086,69.3928,69.4337,23100.0
2014-01-08 09:40:00,101.96,102.0,101.92,101.95,20800.0,69.4405,69.4677,69.4133,69.4337,20800.0
2014-01-08 09:45:00,101.94,101.94,101.44,101.49,48300.0,69.4269,69.4269,69.0864,69.1204,48300.0
2014-01-08 09:50:00,101.48,101.51,101.41,101.41,60400.0,69.1136,69.134,69.0659,69.0659,60400.0
2014-01-08 09:55:00,101.43,101.6,101.42,101.56,76600.0,69.0795,69.1953,69.0727,69.1681,76600.0
2014-01-08 10:00:00,101.56,101.56,101.49,101.49,50000.0,69.1681,69.1681,69.1204,69.1204,50000.0
2014-01-08 10:05:00,101.5,101.54,101.46,101.46,45400.0,69.1272,69.1545,69.1,69.1,45400.0
2014-01-08 10:10:00,101.47,101.53,101.46,101.48,20300.0,69.1068,69.1477,69.1,69.1136,20300.0
2014-01-08 10:15:00,101.47,101.65,101.47,101.62,34700.0,69.1068,69.2294,69.1068,69.2089,34700.0
2014-01-08 10:20:00,101.63,101.75,101.63,101.64,44100.0,69.2158,69.2975,69.2158,69.2226,44100.0
2014-01-08 10:25:00,101.63,101.65,101.59,101.6,27500.0,69.2158,69.2294,69.1885,69.1953,27500.0
2014-01-08 10:30:00,101.6,101.63,101.57,101.6,31900.0,69.1953,69.2158,69.1749,69.1953,31900.0
2014-01-08 10:35:00,101.61,101.72,101.59,101.7,17100.0,69.2021,69.2771,69.1885,69.2634,17100.0
2014-01-08 10:40:00,101.69,101.72,101.63,101.64,23600.0,69.2566,69.2771,69.2158,69.2226,23600.0
2014-01-08 10:45:00,101.65,101.65,101.61,101.64,92200.0,69.2294,69.2294,69.2021,69.2226,92200.0
2014-01-08 10:50:00,101.63,101.73,101.63,101.68,43600.0,69.2158,69.2839,69.2158,69.2498,43600.0
2014-01-08 10:55:00,101.68,101.72,101.66,101.67,24800.0,69.2498,69.2771,69.2362,69.243,24800.0
2014-01-08 11:00:00,101.68,101.68,101.6,101.65,11700.0,69.2498,69.2498,69.1953,69.2294,11700.0
2014-01-08 11:05:00,101.64,101.69,101.58,101.59,25800.0,69.2226,69.2566,69.1817,69.1885,25800.0
2014-01-08 11:10:00,101.59,101.68,101.59,101.62,85800.0,69.1885,69.2498,69.1885,69.2089,85800.0
2014-01-08 11:15:00,101.63,101.63,101.53,101.53,23400.0,69.2158,69.2158,69.1477,69.1477,23400.0
2014-01-08 11:20:00,101.53,101.67,101.52,101.65,15300.0,69.1477,69.243,69.1408,69.2294,15300.0
2014-01-08 11:25:00,101.65,101.73,101.63,101.69,23000.0,69.2294,69.2839,69.2158,69.2566,23000.0
2014-01-08 11:30:00,101.7,102.0,101.7,101.96,116500.0,69.2634,69.4677,69.2634,69.4405,116500.0
2014-01-08 11:35:00,101.98,101.99,101.89,101.9,35200.0,69.4541,69.4609,69.3928,69.3996,35200.0
2014-01-08 11:40:00,101.9,101.99,101.89,101.98,65000.0,69.3996,69.4609,69.3928,69.4541,65000.0
2014-01-08 11:45:00,101.99,102.01,101.93,101.97,31300.0,69.4609,69.4746,69.4201,69.4473,31300.0
2014-01-08 11:50:00,101.96,102.07,101.95,102.06,72200.0,69.4405,69.5154,69.4337,69.5086,72200.0
2014-01-08 11:55:00,102.05,102.14,102.01,102.09,85300.0,69.5018,69.5631,69.4746,69.529,85300.0
2014-01-08 12:00:00,102.08,102.14,102.06,102.1,19200.0,69.5222,69.5631,69.5086,69.5359,19200.0
2014-01-08 12:05:00,102.12,102.12,102.08,102.09,7400.0,69.5495,69.5495,69.5222,69.529,7400.0
2014-01-08 12:10:00,102.1,102.19,102.1,102.18,14900.0,69.5359,69.5971,69.5359,69.5903,14900.0
2014-01-08 12:15:00,102.18,102.28,102.13,102.14,41800.0,69.5903,69.6584,69.5563,69.5631,41800.0
2014-01-08 12:20:00,102.15,102.17,102.09,102.15,12900.0,69.5699,69.5835,69.529,69.5699,12900.0
2014-01-08 12:25:00,102.14,102.16,102.1,102.15,6400.0,69.5631,69.5767,69.5359,69.5699,6400.0
2014-01-08 12:30:00,102.16,102.17,102.07,102.09,13300.0,69.5767,69.5835,69.5154,69.529,13300.0
2014-01-08 12:35:00,102.08,102.08,101.98,102.03,13400.0,69.5222,69.5222,69.4541,69.4882,13400.0
2014-01-08 12:40:00,102.02,102.05,102.0,102.04,8100.0,69.4814,69.5018,69.4677,69.495,8100.0
2014-01-08 12:45:00,102.04,102.04,101.99,102.01,12300.0,69.495,69.495,69.4609,69.4746,12300.0
2014-01-08 12:50:00,102.02,102.11,102.02,102.1,40700.0,69.4814,69.5427,69.4814,69.5359,40700.0
2014-01-08 12:55:00,102.09,102.11,102.04,102.11,4600.0,69.529,69.5427,69.495,69.5427,4600.0
2014-01-08 13:00:00,102.11,102.12,102.02,102.02,6100.0,69.5427,69.5495,69.4814,69.4814,6100.0
2014-01-08 13:05:00,102.02,102.15,102.01,102.12,12400.0,69.4814,69.5699,69.4746,69.5495,12400.0
2014-01-08 13:10:00,102.13,102.19,102.13,102.17,8200.0,69.5563,69.5971,69.5563,69.5835,8200.0
2014-01-08 13:15:00,102.18,102.19,102.02,102.04,9900.0,69.5903,69.5971,69.4814,69.495,9900.0
2014-01-08 13:20:00,102.03,102.06,102.01,102.06,6500.0,69.4882,69.5086,69.4746,69.5086,6500.0
2014-01-08 13:25:00,102.06,102.09,102.03,102.09,8000.0,69.5086,69.529,69.4882,69.529,8000.0
2014-01-08 13:30:00,102.08,102.11,102.07,102.11,6300.0,69.5222,69.5427,69.5154,69.5427,6300.0
2014-01-08 13:35:00,102.11,102.13,102.06,102.08,12800.0,69.5427,69.5563,69.5086,69.5222,12800.0
2014-01-08 13:40:00,102.09,102.18,102.06,102.16,23800.0,69.529,69.5903,69.5086,69.5767,23800.0
2014-01-08 13:45:00,102.16,102.17,102.13,102.15,11400.0,69.5767,69.5835,69.5563,69.5699,11400.0
2014-01-08 13:50:00,102.15,102.18,102.14,102.17,24100.0,69.5699,69.5903,69.5631,69.5835,24100.0
2014-01-08 13:55:00,102.17,102.17,102.07,102.09,22300.0,69.5835,69.5835,69.5154,69.529,22300.0
2014-01-08 14:00:00,102.11,102.14,101.98,102.1,48900.0,69.5427,69.5631,69.4541,69.5359,48900.0
2014-01-08 14:05:00,102.1,102.11,101.89,101.92,13800.0,69.5359,69.5427,69.3928,69.4133,13800.0
2014-01-08 14:10:00,101.91,102.05,101.9,102.04,24200.0,69.4065,69.5018,69.3996,69.495,24200.0
2014-01-08 14:15:00,102.05,102.11,102.02,102.07,16100.0,69.5018,69.5427,69.4814,69.5154,16100.0
2014-01-08 14:20:00,102.08,102.13,102.03,102.07,18000.0,69.5222,69.5563,69.4882,69.5154,18000.0
2014-01-08 14:25:00,102.08,102.14,102.02,102.02,17000.0,69.5222,69.5631,69.4814,69.4814,17000.0
2014-01-08 14:30:00,102.01,102.11,101.98,102.11,13900.0,69.4746,69.5427,69.4541,69.5427,13900.0
2014-01-08 14:35:00,102.1,102.1,102.03,102.04,9200.0,69.5359,69.5359,69.4882,69.495,9200.0
2014-01-08 14:40:00,102.04,102.07,102.02,102.03,18100.0,69.495,69.5154,69.4814,69.4882,18100.0
2014-01-08 14:45:00,102.03,102.05,102.0,102.02,19100.0,69.4882,69.5018,69.4677,69.4814,19100.0
2014-01-08 14:50:00,102.02,102.09,102.02,102.04,13500.0,69.4814,69.529,69.4814,69.495,13500.0
2014-01-08 14:55:00,102.05,102.05,101.98,102.0,15000.0,69.5018,69.5018,69.4541,69.4677,15000.0
2014-01-08 15:00:00,102.02,102.05,102.0,102.03,13400.0,69.4814,69.5018,69.4677,69.4882,13400.0
2014-01-08 15:05:00,102.04,102.05,101.93,101.96,12300.0,69.495,69.5018,69.4201,69.4405,12300.0
2014-01-08 15:10:00,101.95,101.97,101.93,101.95,15300.0,69.4337,69.4473,69.4201,69.4337,15300.0
2014-01-08 15:15:00,101.95,101.98,101.93,101.95,23800.0,69.4337,69.4541,69.4201,69.4337,23800.0
2014-01-08 15:20:00,101.95,101.96,101.85,101.86,21300.0,69.4337,69.4405,69.3656,69.3724,21300.0
2014-01-08 15:25:00,101.85,101.85,101.73,101.75,54500.0,69.3656,69.3656,69.2839,69.2975,54500.0
2014-01-08 15:30:00,101.75,101.77,101.73,101.76,34900.0,69.2975,69.3111,69.2839,69.3043,34900.0
2014-01-08 15:35:00,101.77,101.83,101.75,101.82,27900.0,69.3111,69.352,69.2975,69.3452,27900.0
2014-01-08 15:40:00,101.82,101.84,101.79,101.82,32800.0,69.3452,69.3588,69.3247,69.3452,32800.0
2014-01-08 15:45:00,101.82,102.0,101.82,101.99,78100.0,69.3452,69.4677,69.3452,69.4609,78100.0
2014-01-08 15:50:00,101.98,102.0,101.85,101.88,80500.0,69.4541,69.4677,69.3656,69.386,80500.0
2014-01-08 15:55:00,101.88,101.99,101.85,101.96,192800.0,69.386,69.4609,69.3656,69.4405,192800.0
2014-01-09 09:30:00,102.27,102.39,102.12,102.25,69500.0,69.6516,69.7334,69.5495,69.638,69500.0
2014-01-09 09:35:00,102.25,102.33,102.21,102.27,55000.0,69.638,69.6925,69.6108,69.6516,55000.0
2014-01-09 09:40:00,102.21,102.38,102.21,102.3,85800.0,69.6108,69.7265,69.6108,69.6721,85800.0
2014-01-09 09:45:00,102.3,102.48,102.25,102.34,30500.0,69.6721,69.7947,69.638,69.6993,30500.0
2014-01-09 09:50:00,102.38,102.38,102.25,102.25,24700.0,69.7265,69.7265,69.638,69.638,24700.0
2014-01-09 09:55:00,102.27,102.35,102.25,102.31,31200.0,69.6516,69.7061,69.638,69.6789,31200.0
2014-01-09 10:00:00,102.3,102.54,102.29,102.5,30500.0,69.6721,69.8355,69.6653,69.8083,30500.0
2014-01-09 10:05:00,102.51,102.51,102.2,102.23,29700.0,69.8151,69.8151,69.604,69.6244,29700.0
2014-01-09 10:10:00,102.22,102.3,102.19,102.24,15100.0,69.6176,69.6721,69.5971,69.6312,15100.0
2014-01-09 10:15:00,102.21,102.24,102.13,102.17,15100.0,69.6108,69.6312,69.5563,69.5835,15100.0
2014-01-09 10:20:00,102.18,102.18,102.05,102.12,15200.0,69.5903,69.5903,69.5018,69.5495,15200.0
2014-01-09 10:25:00,102.1,102.1,102.04,102.06,18400.0,69.5359,69.5359,69.495,69.5086,18400.0
2014-01-09 10:30:00,102.04,102.06,101.97,102.03,18200.0,69.495,69.5086,69.4473,69.4882,18200.0
2014-01-09 10:35:00,102.03,102.09,102.0,102.06,21600.0,69.4882,69.529,69.4677,69.5086,21600.0
2014-01-09 10:40:00,102.05,102.09,101.71,101.72,57100.0,69.5018,69.529,69.2702,69.2771,57100.0
2014-01-09 10:45:00,101.72,101.77,101.65,101.77,22200.0,69.2771,69.3111,69.2294,69.3111,22200.0
2014-01-09 10:50:00,101.77,101.8,101.68,101.68,21900.0,69.3111,69.3315,69.2498,69.2498,21900.0
2014-01-09 10:55:00,101.68,101.71,101.53,101.7,36200.0,69.2498,69.2702,69.1477,69.2634,36200.0
2014-01-09 11:00:00,101.69,101.71,101.63,101.69,12900.0,69.2566,69.2702,69.2158,69.2566,12900.0
2014-01-09 11:05:00,101.7,101.7,101.58,101.63,29100.0,69.2634,69.2634,69.1817,69.2158,29100.0
2014-01-09 11:10:00,101.64,101.65,101.58,101.64,21000.0,69.2226,69.2294,69.1817,69.2226,21000.0
2014-01-09 11:15:00,101.57,101.72,101.55,101.7,19400.0,69.1749,69.2771,69.1613,69.2634,19400.0
2014-01-09 11:20:00,101.68,101.77,101.67,101.74,19900.0,69.2498,69.3111,69.243,69.2907,19900.0
2014-01-09 11:25:00,101.77,101.84,101.76,101.84,17300.0,69.3111,69.3588,69.3043,69.3588,17300.0
2014-01-09 11:30:00,101.82,101.84,101.71,101.72,10500.0,69.3452,69.3588,69.2702,69.2771,10500.0
2014-01-09 11:35:00,101.74,101.81,101.73,101.8,13000.0,69.2907,69.3383,69.2839,69.3315,13000.0
2014-01-09 11:40:00,101.8,101.82,101.7,101.7,16000.0,69.3315,69.3452,69.2634,69.2634,16000.0
2014-01-09 11:45:00,101.69,101.71,101.63,101.71,28500.0,69.2566,69.2702,69.2158,69.2702,28500.0
2014-01-09 11:50:00,101.71,101.82,101.71,101.8,11800.0,69.2702,69.3452,69.2702,69.3315,11800.0
2014-01-09 11:55:00,101.81,101.87,101.77,101.77,13100.0,69.3383,69.3792,69.3111,69.3111,13100.0
2014-01-09 12:00:00,101.76,101.86,101.7,101.84,28100.0,69.3043,69.3724,69.2634,69.3588,28100.0
2014-01-09 12:05:00,101.84,101.85,101.74,101.77,24800.0,69.3588,69.3656,69.2907,69.3111,24800.0
2014-01-09 12:10:00,101.77,101.86,101.77,101.82,37100.0,69.3111,69.3724,69.3111,69.3452,37100.0
2014-01-09 12:15:00,101.82,101.85,101.78,101.78,25100.0,69.3452,69.3656,69.3179,69.3179,25100.0
2014-01-09 12:20:00,101.78,101.81,101.7,101.78,16800.0,69.3179,69.3383,69.2634,69.3179,16800.0
2014-01-09 12:25:00,101.78,101.91,101.78,101.9,15300.0,69.3179,69.4065,69.3179,69.3996,15300.0
2014-01-09 12:30:00,101.9,101.94,101.88,101.91,16800.0,69.3996,69.4269,69.386,69.4065,16800.0
2014-01-09 12:35:00,101.92,101.97,101.92,101.96,10300.0,69.4133,69.4473,69.4133,69.4405,10300.0
2014-01-09 12:40:00,101.95,102.03,101.94,101.95,17000.0,69.4337,69.4882,69.4269,69.4337,17000.0
2014-01-09 12:45:00,101.94,101.95,101.87,101.92,15400.0,69.4269,69.4337,69.3792,69.4133,15400.0
2014-01-09 12:50:00,101.92,101.99,101.91,101.99,11000.0,69.4133,69.4609,69.4065,69.4609,11000.0
2014-01-09 12:55:00,101.99,102.04,101.97,102.04,9900.0,69.4609,69.495,69.4473,69.495,9900.0
2014-01-09 13:00:00,102.04,102.07,101.98,101.99,13200.0,69.495,69.5154,69.4541,69.4609,13200.0
2014-01-09 13:05:00,101.99,102.0,101.98,101.98,11200.0,69.4609,69.4677,69.4541,69.4541,11200.0
2014-01-09 13:10:00,101.99,102.0,101.95,101.96,13100.0,69.4609,69.4677,69.4337,69.4405,13100.0
2014-01-09 13:15:00,101.95,101.95,101.92,101.93,10500.0,69.4337,69.4337,69.4133,69.4201,10500.0
2014-01-09 13:20:00,101.93,101.95,101.91,101.94,7400.0,69.4201,69.4337,69.4065,69.4269,7400.0
2014-01-09 13:25:00,101.93,101.98,101.93,101.95,25900.0,69.4201,69.4541,69.4201,69.4337,25900.0
2014-01-09 13:30:00,101.96,101.99,101.94,101.97,15600.0,69.4405,69.4609,69.4269,69.4473,15600.0
2014-01-09 13:35:00,101.97,101.98,101.91,101.93,16300.0,69.4473,69.4541,69.4065,69.4201,16300.0
2014-01-09 13:40:00,101.95,101.98,101.92,101.94,15700.0,69.4337,69.4541,69.4133,69.4269,15700.0
2014-01-09 13:45:00,101.93,101.95,101.85,101.85,17000.0,69.4201,69.4337,69.3656,69.3656,17000.0
2014-01-09 13:50:00,101.84,101.86,101.79,101.8,10400.0,69.3588,69.3724,69.3247,69.3315,10400.0
2014-01-09 13:55:00,101.8,101.8,101.74,101.78,17300.0,69.3315,69.3315,69.2907,69.3179,17300.0
2014-01-09 14:00:00,101.77,101.78,101.66,101.67,24800.0,69.3111,69.3179,69.2362,69.243,24800.0
2014-01-09 14:05:00,101.68,101.79,101.66,101.77,17300.0,69.2498,69.3247,69.2362,69.3111,17300.0
2014-01-09 14:10:00,101.78,101.78,101.74,101.75,23900.0,69.3179,69.3179,69.2907,69.2975,23900.0
2014-01-09 14:15:00,101.74,101.85,101.74,101.82,27100.0,69.2907,69.3656,69.2907,69.3452,27100.0
2014-01-09 14:20:00,101.81,101.95,101.81,101.95,14600.0,69.3383,69.4337,69.3383,69.4337,14600.0
2014-01-09 14:25:00,101.95,101.97,101.92,101.96,15200.0,69.4337,69.4473,69.4133,69.4405,15200.0
2014-01-09 14:30:00,101.96,101.96,101.88,101.89,11900.0,69.4405,69.4405,69.386,69.3928,11900.0
2014-01-09 14:35:00,101.89,101.93,101.83,101.92,11900.0,69.3928,69.4201,69.352,69.4133,11900.0
2014-01-09 14:40:00,101.93,102.0,101.91,101.99,22400.0,69.4201,69.4677,69.4065,69.4609,22400.0
2014-01-09 14:45:00,101.99,102.01,101.97,101.98,24600.0,69.4609,69.4746,69.4473,69.4541,24600.0
2014-01-09 14:50:00,101.98,102.0,101.95,101.97,18200.0,69.4541,69.4677,69.4337,69.4473,18200.0
2014-01-09 14:55:00,101.96,101.98,101.93,101.93,12400.0,69.4405,69.4541,69.4201,69.4201,12400.0
2014-01-09 15:00:00,101.94,101.96,101.9,101.91,19700.0,69.4269,69.4405,69.3996,69.4065,19700.0
2014-01-09 15:05:00,101.9,101.95,101.89,101.95,19000.0,69.3996,69.4337,69.3928,69.4337,19000.0
2014-01-09 15:10:00,101.95,101.99,101.92,101.97,29100.0,69.4337,69.4609,69.4133,69.4473,29100.0
2014-01-09 15:15:00,101.97,102.06,101.96,101.99,64400.0,69.4473,69.5086,69.4405,69.4609,64400.0
2014-01-09 15:20:00,101.99,102.01,101.96,101.96,36900.0,69.4609,69.4746,69.4405,69.4405,36900.0
2014-01-09 15:25:00,101.96,102.0,101.93,101.99,22800.0,69.4405,69.4677,69.4201,69.4609,22800.0
2014-01-09 15:30:00,101.99,102.01,101.94,101.94,43000.0,69.4609,69.4746,69.4269,69.4269,43000.0
2014-01-09 15:35:00,101.95,101.97,101.89,101.96,35900.0,69.4337,69.4473,69.3928,69.4405,35900.0
2014-01-09 15:40:00,101.96,102.01,101.95,102.0,44800.0,69.4405,69.4746,69.4337,69.4677,44800.0
2014-01-09 15:45:00,102.0,102.03,101.96,102.03,78100.0,69.4677,69.4882,69.4405,69.4882,78100.0
2014-01-09 15:50:00,102.03,102.16,102.02,102.08,77800.0,69.4882,69.5767,69.4814,69.5222,77800.0
2014-01-09 15:55:00,102.09,102.15,102.08,102.13,101400.0,69.529,69.5699,69.5222,69.5563,101400.0
2014-01-10 09:30:00,102.33,102.61,102.26,102.42,46800.0,69.6925,69.8832,69.6448,69.7538,46800.0
2014-01-10 09:35:00,102.38,102.64,102.18,102.64,42700.0,69.7265,69.9036,69.5903,69.9036,42700.0
2014-01-10 09:40:00,102.61,102.63,102.33,102.39,44600.0,69.8832,69.8968,69.6925,69.7334,44600.0
2014-01-10 09:45:00,102.41,102.41,102.12,102.14,38600.0,69.747,69.747,69.5495,69.5631,38600.0
2014-01-10 09:50:00,102.13,102.26,101.91,101.98,50200.0,69.5563,69.6448,69.4065,69.4541,50200.0
2014-01-10 09:55:00,102.0,102.07,101.89,101.94,16000.0,69.4677,69.5154,69.3928,69.4269,16000.0
2014-01-10 10:00:00,101.93,101.93,101.64,101.74,24000.0,69.4201,69.4201,69.2226,69.2907,24000.0
2014-01-10 10:05:00,101.74,101.75,101.59,101.72,23100.0,69.2907,69.2975,69.1885,69.2771,23100.0
2014-01-10 10:10:00,101.73,101.84,101.66,101.84,16400.0,69.2839,69.3588,69.2362,69.3588,16400.0
2014-01-10 10:15:00,101.84,101.97,101.74,101.95,18900.0,69.3588,69.4473,69.2907,69.4337,18900.0
2014-01-10 10:20:00,101.96,101.99,101.88,101.9,19200.0,69.4405,69.4609,69.386,69.3996,19200.0
2014-01-10 10:25:00,101.89,101.93,101.79,101.82,17900.0,69.3928,69.4201,69.3247,69.3452,17900.0
2014-01-10 10:30:00,101.83,101.9,101.73,101.79,28000.0,69.352,69.3996,69.2839,69.3247,28000.0
2014-01-10 10:35:00,101.77,101.84,101.69,101.69,37500.0,69.3111,69.3588,69.2566,69.2566,37500.0
2014-01-10 10:40:00,101.7,101.72,101.65,101.65,24300.0,69.2634,69.2771,69.2294,69.2294,24300.0
2014-01-10 10:45:00,101.66,101.79,101.66,101.72,24300.0,69.2362,69.3247,69.2362,69.2771,24300.0
2014-01-10 10:50:00,101.71,101.77,101.71,101.73,18300.0,69.2702,69.3111,69.2702,69.2839,18300.0
2014-01-10 10:55:00,101.74,101.75,101.69,101.7,16200.0,69.2907,69.2975,69.2566,69.2634,16200.0
2014-01-10 11:00:00,101.68,101.72,101.65,101.69,43100.0,69.2498,69.2771,69.2294,69.2566,43100.0
2014-01-10 11:05:00,101.69,101.71,101.5,101.54,34100.0,69.2566,69.2702,69.1272,69.1545,34100.0
2014-01-10 11:10:00,101.55,101.6,101.52,101.52,40400.0,69.1613,69.1953,69.1408,69.1408,40400.0
2014-01-10 11:15:00,101.51,101.55,101.46,101.46,21600.0,69.134,69.1613,69.1,69.1,21600.0
2014-01-10 11:20:00,101.47,101.47,101.33,101.45,41000.0,69.1068,69.1068,69.0114,69.0932,41000.0
2014-01-10 11:25:00,101.46,101.53,101.4,101.48,24700.0,69.1,69.1477,69.0591,69.1136,24700.0
2014-01-10 11:30:00,101.48,101.53,101.4,101.45,57300.0,69.1136,69.1477,69.0591,69.0932,57300.0
2014-01-10 11:35:00,101.45,101.6,101.43,101.59,98800.0,69.0932,69.1953,69.0795,69.1885,98800.0
2014-01-10 11:40:00,101.61,101.65,101.51,101.58,41600.0,69.2021,69.2294,69.134,69.1817,41600.0
2014-01-10 11:45:00,101.58,101.66,101.58,101.63,36800.0,69.1817,69.2362,69.1817,69.2158,36800.0
2014-01-10 11:50:00,101.63,101.67,101.55,101.56,11100.0,69.2158,69.243,69.1613,69.1681,11100.0
2014-01-10 11:55:00,101.55,101.55,101.48,101.52,15700.0,69.1613,69.1613,69.1136,69.1408,15700.0
2014-01-10 12:00:00,101.52,101.54,101.47,101.5,15200.0,69.1408,69.1545,69.1068,69.1272,15200.0
2014-01-10 12:05:00,101.5,101.54,101.48,101.54,24100.0,69.1272,69.1545,69.1136,69.1545,24100.0
2014-01-10 12:10:00,101.54,101.56,101.52,101.53,9100.0,69.1545,69.1681,69.1408,69.1477,9100.0
2014-01-10 12:15:00,101.53,101.75,101.53,101.66,84300.0,69.1477,69.2975,69.1477,69.2362,84300.0
2014-01-10 12:20:00,101.65,101.73,101.64,101.7,10600.0,69.2294,69.2839,69.2226,69.2634,10600.0
2014-01-10 12:25:00,101.71,101.76,101.69,101.72,99600.0,69.2702,69.3043,69.2566,69.2771,99600.0
2014-01-10 12:30:00,101.72,101.89,101.7,101.87,20200.0,69.2771,69.3928,69.2634,69.3792,20200.0
2014-01-10 12:35:00,101.87,101.93,101.84,101.91,42300.0,69.3792,69.4201,69.3588,69.4065,42300.0
2014-01-10 12:40:00,101.91,102.11,101.91,102.06,37800.0,69.4065,69.5427,69.4065,69.5086,37800.0
2014-01-10 12:45:00,102.07,102.08,102.03,102.05,28600.0,69.5154,69.5222,69.4882,69.5018,28600.0
2014-01-10 12:50:00,102.05,102.1,101.95,101.96,26600.0,69.5018,69.5359,69.4337,69.4405,26600.0
2014-01-10 12:55:00,101.96,101.97,101.9,101.91,10000.0,69.4405,69.4473,69.3996,69.4065,10000.0
2014-01-10 13:00:00,101.9,101.91,101.88,101.89,11600.0,69.3996,69.4065,69.386,69.3928,11600.0
2014-01-10 13:05:00,101.89,101.89,101.83,101.86,13700.0,69.3928,69.3928,69.352,69.3724,13700.0
2014-01-10 13:10:00,101.86,101.97,101.86,101.96,15000.0,69.3724,69.4473,69.3724,69.4405,15000.0
2014-01-10 13:15:00,101.97,102.0,101.95,101.98,13300.0,69.4473,69.4677,69.4337,69.4541,13300.0
2014-01-10 13:20:00,101.99,102.06,101.99,102.04,8800.0,69.4609,69.5086,69.4609,69.495,8800.0
2014-01-10 13:25:00,102.03,102.11,102.03,102.09,11600.0,69.4882,69.5427,69.4882,69.529,11600.0
2014-01-10 13:30:00,102.1,102.11,102.02,102.04,41400.0,69.5359,69.5427,69.4814,69.495,41400.0
2014-01-10 13:35:00,102.04,102.06,101.98,102.05,16200.0,69.495,69.5086,69.4541,69.5018,16200.0
2014-01-10 13:40:00,102.04,102.12,102.04,102.11,9700.0,69.495,69.5495,69.495,69.5427,9700.0
2014-01-10 13:45:00,102.1,102.1,102.03,102.04,18300.0,69.5359,69.5359,69.4882,69.495,18300.0
2014-01-10 13:50:00,102.04,102.08,102.03,102.06,12300.0,69.495,69.5222,69.4882,69.5086,12300.0
2014-01-10 13:55:00,102.06,102.06,101.97,102.0,22700.0,69.5086,69.5086,69.4473,69.4677,22700.0
2014-01-10 14:00:00,102.01,102.1,102.01,102.07,22600.0,69.4746,69.5359,69.4746,69.5154,22600.0
2014-01-10 14:05:00,102.09,102.16,102.07,102.16,13000.0,69.529,69.5767,69.5154,69.5767,13000.0
2014-01-10 14:10:00,102.16,102.19,102.15,102.19,16300.0,69.5767,69.5971,69.5699,69.5971,16300.0
2014-01-10 14:15:00,102.19,102.3,102.19,102.28,54000.0,69.5971,69.6721,69.5971,69.6584,54000.0
2014-01-10 14:20:00,102.27,102.27,102.19,102.2,25000.0,69.6516,69.6516,69.5971,69.604,25000.0
2014-01-10 14:25:00,102.2,102.2,102.07,102.08,25600.0,69.604,69.604,69.5154,69.5222,25600.0
2014-01-10 14:30:00,102.08,102.14,102.08,102.09,50400.0,69.5222,69.5631,69.5222,69.529,50400.0
2014-01-10 14:35:00,102.1,102.1,102.02,102.07,224700.0,69.5359,69.5359,69.4814,69.5154,224700.0
2014-01-10 14:40:00,102.07,102.18,102.07,102.16,16800.0,69.5154,69.5903,69.5154,69.5767,16800.0
2014-01-10 14:45:00,102.17,102.26,102.16,102.18,15900.0,69.5835,69.6448,69.5767,69.5903,15900.0
2014-01-10 14:50:00,102.18,102.22,102.17,102.22,11300.0,69.5903,69.6176,69.5835,69.6176,11300.0
2014-01-10 14:55:00,102.22,102.23,102.14,102.16,18600.0,69.6176,69.6244,69.5631,69.5767,18600.0
2014-01-10 15:00:00,102.15,102.32,102.15,102.27,30300.0,69.5699,69.6857,69.5699,69.6516,30300.0
2014-01-10 15:05:00,102.27,102.31,102.24,102.27,22400.0,69.6516,69.6789,69.6312,69.6516,22400.0
2014-01-10 15:10:00,102.27,102.42,102.27,102.41,16000.0,69.6516,69.7538,69.6516,69.747,16000.0
2014-01-10 15:15:00,102.42,102.5,102.37,102.4,38600.0,69.7538,69.8083,69.7197,69.7402,38600.0
2014-01-10 15:20:00,102.4,102.51,102.4,102.47,25600.0,69.7402,69.8151,69.7402,69.7878,25600.0
2014-01-10 15:25:00,102.47,102.54,102.46,102.5,24100.0,69.7878,69.8355,69.781,69.8083,24100.0
2014-01-10 15:30:00,102.52,102.56,102.46,102.46,63000.0,69.8219,69.8491,69.781,69.781,63000.0
2014-01-10 15:35:00,102.47,102.52,102.41,102.41,27000.0,69.7878,69.8219,69.747,69.747,27000.0
2014-01-10 15:40:00,102.41,102.49,102.39,102.44,40500.0,69.747,69.8015,69.7334,69.7674,40500.0
2014-01-10 15:45:00,102.44,102.46,102.36,102.36,54500.0,69.7674,69.781,69.7129,69.7129,54500.0
2014-01-10 15:50:00,102.36,102.44,102.36,102.36,85700.0,69.7129,69.7674,69.7129,69.7129,85700.0
2014-01-10 15:55:00,102.36,102.54,102.35,102.52,107100.0,69.7129,69.8355,69.7061,69.8219,107100.0
2014-01-13 09:30:00,101.64,102.07,101.64,101.88,63800.0,69.2226,69.5154,69.2226,69.386,63800.0
2014-01-13 09:35:00,101.87,102.04,101.7,102.02,26900.0,69.3792,69.495,69.2634,69.4814,26900.0
2014-01-13 09:40:00,102.03,102.19,101.89,102.19,14100.0,69.4882,69.5971,69.3928,69.5971,14100.0
2014-01-13 09:45:00,102.13,102.26,102.05,102.25,19300.0,69.5563,69.6448,69.5018,69.638,19300.0
2014-01-13 09:50:00,102.26,102.28,102.15,102.22,9400.0,69.6448,69.6584,69.5699,69.6176,9400.0
2014-01-13 09:55:00,102.2,102.2,102.01,102.01,24800.0,69.604,69.604,69.4746,69.4746,24800.0
2014-01-13 10:00:00,102.03,102.23,102.02,102.12,23800.0,69.4882,69.6244,69.4814,69.5495,23800.0
2014-01-13 10:05:00,102.12,102.41,102.11,102.4,15300.0,69.5495,69.747,69.5427,69.7402,15300.0
2014-01-13 10:10:00,102.4,102.45,102.37,102.38,15600.0,69.7402,69.7742,69.7197,69.7265,15600.0
2014-01-13 10:15:00,102.39,102.39,102.28,102.37,13100.0,69.7334,69.7334,69.6584,69.7197,13100.0
2014-01-13 10:20:00,102.38,102.47,102.27,102.43,17700.0,69.7265,69.7878,69.6516,69.7606,17700.0
2014-01-13 10:25:00,102.44,102.53,102.43,102.49,12600.0,69.7674,69.8287,69.7606,69.8015,12600.0
2014-01-13 10:30:00,102.49,102.52,102.32,102.39,31200.0,69.8015,69.8219,69.6857,69.7334,31200.0
2014-01-13 10:35:00,102.39,102.43,102.38,102.43,8500.0,69.7334,69.7606,69.7265,69.7606,8500.0
2014-01-13 10:40:00,102.42,102.46,102.38,102.42,8500.0,69.7538,69.781,69.7265,69.7538,8500.0
2014-01-13 10:45:00,102.42,102.44,102.38,102.44,8600.0,69.7538,69.7674,69.7265,69.7674,8600.0
2014-01-13 10:50:00,102.44,102.44,102.38,102.43,8100.0,69.7674,69.7674,69.7265,69.7606,8100.0
2014-01-13 10:55:00,102.43,102.43,102.28,102.28,29300.0,69.7606,69.7606,69.6584,69.6584,29300.0
2014-01-13 11:00:00,102.28,102.28,102.14,102.16,8300.0,69.6584,69.6584,69.5631,69.5767,8300.0
2014-01-13 11:05:00,102.17,102.2,102.13,102.16,12000.0,69.5835,69.604,69.5563,69.5767,12000.0
2014-01-13 11:10:00,102.18,102.26,102.17,102.19,13500.0,69.5903,69.6448,69.5835,69.5971,13500.0
2014-01-13 11:15:00,102.2,102.2,102.06,102.07,25000.0,69.604,69.604,69.5086,69.5154,25000.0
2014-01-13 11:20:00,102.06,102.09,102.03,102.05,11300.0,69.5086,69.529,69.4882,69.5018,11300.0
2014-01-13 11:25:00,102.06,102.11,102.06,102.11,10100.0,69.5086,69.5427,69.5086,69.5427,10100.0
2014-01-13 11:30:00,102.09,102.15,102.09,102.15,9700.0,69.529,69.5699,69.529,69.5699,9700.0
2014-01-13 11:35:00,102.17,102.23,102.17,102.2,7900.0,69.5835,69.6244,69.5835,69.604,7900.0
2014-01-13 11:40:00,102.2,102.22,102.17,102.17,8800.0,69.604,69.6176,69.5835,69.5835,8800.0
2014-01-13 11:45:00,102.15,102.16,102.09,102.11,10000.0,69.5699,69.5767,69.529,69.5427,10000.0
2014-01-13 11:50:00,102.13,102.14,102.1,102.12,8500.0,69.5563,69.5631,69.5359,69.5495,8500.0
2014-01-13 11:55:00,102.12,102.12,102.09,102.09,12000.0,69.5495,69.5495,69.529,69.529,12000.0
2014-01-13 12:00:00,102.11,102.17,102.02,102.03,18000.0,69.5427,69.5835,69.4814,69.4882,18000.0
2014-01-13 12:05:00,102.03,102.08,102.01,102.07,20800.0,69.4882,69.5222,69.4746,69.5154,20800.0
2014-01-13 12:10:00,102.07,102.09,102.03,102.06,14900.0,69.5154,69.529,69.4882,69.5086,14900.0
2014-01-13 12:15:00,102.06,102.09,102.04,102.05,10500.0,69.5086,69.529,69.495,69.5018,10500.0
2014-01-13 12:20:00,102.05,102.19,102.04,102.15,30900.0,69.5018,69.5971,69.495,69.5699,30900.0
2014-01-13 12:25:00,102.14,102.15,101.98,102.05,19800.0,69.5631,69.5699,69.4541,69.5018,19800.0
2014-01-13 12:30:00,102.06,102.07,101.91,101.91,12700.0,69.5086,69.5154,69.4065,69.4065,12700.0
2014-01-13 12:35:00,101.91,101.93,101.83,101.86,14200.0,69.4065,69.4201,69.352,69.3724,14200.0
2014-01-13 12:40:00,101.87,101.93,101.87,101.91,13200.0,69.3792,69.4201,69.3792,69.4065,13200.0
2014-01-13 12:45:00,101.9,101.95,101.81,101.84,25800.0,69.3996,69.4337,69.3383,69.3588,25800.0
2014-01-13 12:50:00,101.84,101.88,101.82,101.87,9700.0,69.3588,69.386,69.3452,69.3792,9700.0
2014-01-13 12:55:00,101.86,101.86,101.7,101.73,22500.0,69.3724,69.3724,69.2634,69.2839,22500.0
2014-01-13 13:00:00,101.73,101.73,101.59,101.67,13800.0,69.2839,69.2839,69.1885,69.243,13800.0
2014-01-13 13:05:00,101.68,101.72,101.66,101.69,5300.0,69.2498,69.2771,69.2362,69.2566,5300.0
2014-01-13 13:10:00,101.68,101.7,101.59,101.6,14600.0,69.2498,69.2634,69.1885,69.1953,14600.0
2014-01-13 13:15:00,101.61,101.61,101.42,101.48,18800.0,69.2021,69.2021,69.0727,69.1136,18800.0
2014-01-13 13:20:00,101.49,101.61,101.48,101.61,12300.0,69.1204,69.2021,69.1136,69.2021,12300.0
2014-01-13 13:25:00,101.6,101.63,101.56,101.61,9700.0,69.1953,69.2158,69.1681,69.2021,9700.0
2014-01-13 13:30:00,101.59,101.63,101.53,101.55,25000.0,69.1885,69.2158,69.1477,69.1613,25000.0
2014-01-13 13:35:00,101.57,101.59,101.54,101.56,15100.0,69.1749,69.1885,69.1545,69.1681,15100.0
2014-01-13 13:40:00,101.56,101.56,101.48,101.48,22000.0,69.1681,69.1681,69.1136,69.1136,22000.0
2014-01-13 13:45:00,101.48,101.52,101.41,101.52,14800.0,69.1136,69.1408,69.0659,69.1408,14800.0
2014-01-13 13:50:00,101.5,101.5,101.46,101.49,10600.0,69.1272,69.1272,69.1,69.1204,10600.0
2014-01-13 13:55:00,101.48,101.56,101.48,101.56,12700.0,69.1136,69.1681,69.1136,69.1681,12700.0
2014-01-13 14:00:00,101.56,101.58,101.5,101.5,29100.0,69.1681,69.1817,69.1272,69.1272,29100.0
2014-01-13 14:05:00,101.5,101.55,101.5,101.54,22300.0,69.1272,69.1613,69.1272,69.1545,22300.0
2014-01-13 14:10:00,101.54,101.61,101.5,101.58,37000.0,69.1545,69.2021,69.1272,69.1817,37000.0
2014-01-13 14:15:00,101.58,101.58,101.49,101.5,15900.0,69.1817,69.1817,69.1204,69.1272,15900.0
2014-01-13 14:20:00,101.5,101.55,101.38,101.39,25400.0,69.1272,69.1613,69.0455,69.0523,25400.0
2014-01-13 14:25:00,101.4,101.43,101.31,101.32,31700.0,69.0591,69.0795,68.9978,69.0046,31700.0
2014-01-13 14:30:00,101.33,101.33,101.17,101.26,72400.0,69.0114,69.0114,68.9025,68.9638,72400.0
2014-01-13 14:35:00,101.26,101.28,101.19,101.2,35500.0,68.9638,68.9774,68.9161,68.9229,35500.0
2014-01-13 14:40:00,101.2,101.24,101.16,101.18,27400.0,68.9229,68.9501,68.8957,68.9093,27400.0
2014-01-13 14:45:00,101.17,101.19,101.02,101.07,38100.0,68.9025,68.9161,68.8003,68.8344,38100.0
2014-01-13 14:50:00,101.08,101.08,100.76,100.92,105300.0,68.8412,68.8412,68.6232,68.7322,105300.0
2014-01-13 14:55:00,100.93,100.96,100.81,100.81,35600.0,68.739,68.7594,68.6573,68.6573,35600.0
2014-01-13 15:00:00,100.82,100.83,100.61,100.71,52700.0,68.6641,68.6709,68.5211,68.5892,52700.0
2014-01-13 15:05:00,100.7,100.71,100.58,100.68,34600.0,68.5824,68.5892,68.5006,68.5688,34600.0
2014-01-13 15:10:00,100.69,100.76,100.67,100.75,35600.0,68.5756,68.6232,68.5619,68.6164,35600.0
2014-01-13 15:15:00,100.77,100.78,100.65,100.69,27800.0,68.63,68.6369,68.5483,68.5756,27800.0
2014-01-13 15:20:00,100.7,100.7,100.6,100.63,38400.0,68.5824,68.5824,68.5143,68.5347,38400.0
2014-01-13 15:25:00,100.65,100.74,100.61,100.64,39900.0,68.5483,68.6096,68.5211,68.5415,39900.0
2014-01-13 15:30:00,100.65,100.67,100.51,100.52,60900.0,68.5483,68.5619,68.453,68.4598,60900.0
2014-01-13 15:35:00,100.51,100.52,100.27,100.33,126100.0,68.453,68.4598,68.2895,68.3304,126100.0
2014-01-13 15:40:00,100.32,100.32,100.12,100.15,112000.0,68.3236,68.3236,68.1874,68.2078,112000.0
2014-01-13 15:45:00,100.18,100.42,100.15,100.34,162500.0,68.2282,68.3917,68.2078,68.3372,162500.0
2014-01-13 15:50:00,100.35,100.35,100.21,100.28,213100.0,68.344,68.344,68.2487,68.2963,213100.0
2014-01-13 15:55:00,100.28,100.29,100.03,100.21,344800.0,68.2963,68.3031,68.1261,68.2487,344800.0
2014-01-14 09:30:00,100.37,100.62,100.25,100.25,73700.0,68.3576,68.5279,68.2759,68.2759,73700.0
2014-01-14 09:35:00,100.29,100.33,100.1,100.13,38100.0,68.3031,68.3304,68.1737,68.1942,38100.0
2014-01-14 09:40:00,100.15,100.23,100.04,100.09,34200.0,68.2078,68.2623,68.1329,68.1669,34200.0
2014-01-14 09:45:00,100.07,100.12,99.94,100.11,97900.0,68.1533,68.1874,68.0648,68.1806,97900.0
2014-01-14 09:50:00,100.13,100.39,100.1,100.21,38500.0,68.1942,68.3712,68.1737,68.2487,38500.0
2014-01-14 09:55:00,100.21,100.23,99.94,99.95,50700.0,68.2487,68.2623,68.0648,68.0716,50700.0
2014-01-14 10:00:00,99.93,100.33,99.9,100.24,46500.0,68.058,68.3304,68.0375,68.2691,46500.0
2014-01-14 10:05:00,100.25,100.32,100.12,100.12,46200.0,68.2759,68.3236,68.1874,68.1874,46200.0
2014-01-14 10:10:00,100.14,100.25,100.05,100.05,43200.0,68.201,68.2759,68.1397,68.1397,43200.0
2014-01-14 10:15:00,100.05,100.07,99.82,100.04,60600.0,68.1397,68.1533,67.983,68.1329,60600.0
2014-01-14 10:20:00,100.04,100.1,99.85,99.85,33600.0,68.1329,68.1737,68.0035,68.0035,33600.0
2014-01-14 10:25:00,99.87,99.89,99.63,99.64,47700.0,68.0171,68.0307,67.8536,67.8605,47700.0
2014-01-14 10:30:00,99.64,99.85,99.64,99.8,37300.0,67.8605,68.0035,67.8605,67.9694,37300.0
2014-01-14 10:35:00,99.8,99.83,99.7,99.7,31800.0,67.9694,67.9899,67.9013,67.9013,31800.0
2014-01-14 10:40:00,99.71,100.01,99.69,99.91,41200.0,67.9081,68.1124,67.8945,68.0443,41200.0
2014-01-14 10:45:00,99.9,100.01,99.9,99.92,22200.0,68.0375,68.1124,68.0375,68.0511,22200.0
2014-01-14 10:50:00,99.91,99.92,99.77,99.82,33400.0,68.0443,68.0511,67.949,67.983,33400.0
2014-01-14 10:55:00,99.82,100.07,99.81,100.07,46700.0,67.983,68.1533,67.9762,68.1533,46700.0
2014-01-14 11:00:00,100.07,100.16,100.05,100.07,39300.0,68.1533,68.2146,68.1397,68.1533,39300.0
2014-01-14 11:05:00,100.08,100.09,99.93,99.93,20100.0,68.1601,68.1669,68.058,68.058,20100.0
2014-01-14 11:10:00,99.94,100.03,99.87,100.02,35900.0,68.0648,68.1261,68.0171,68.1193,35900.0
2014-01-14 11:15:00,100.02,100.3,100.02,100.25,37200.0,68.1193,68.31,68.1193,68.2759,37200.0
2014-01-14 11:20:00,100.26,100.29,100.21,100.23,13700.0,68.2827,68.3031,68.2487,68.2623,13700.0
2014-01-14 11:25:00,100.23,100.27,100.15,100.17,28000.0,68.2623,68.2895,68.2078,68.2214,28000.0
2014-01-14 11:30:00,100.19,100.25,100.19,100.21,12900.0,68.235,68.2759,68.235,68.2487,12900.0
2014-01-14 11:35:00,100.21,100.21,100.06,100.2,37800.0,68.2487,68.2487,68.1465,68.2418,37800.0
2014-01-14 11:40:00,100.2,100.22,100.1,100.15,29800.0,68.2418,68.2555,68.1737,68.2078,29800.0
2014-01-14 11:45:00,100.11,100.14,100.07,100.07,15200.0,68.1806,68.201,68.1533,68.1533,15200.0
2014-01-14 11:50:00,100.06,100.14,100.06,100.12,26800.0,68.1465,68.201,68.1465,68.1874,26800.0
2014-01-14 11:55:00,100.12,100.26,100.1,100.24,28200.0,68.1874,68.2827,68.1737,68.2691,28200.0
2014-01-14 12:00:00,100.24,100.29,100.18,100.26,28700.0,68.2691,68.3031,68.2282,68.2827,28700.0
2014-01-14 12:05:00,100.24,100.26,100.14,100.19,25300.0,68.2691,68.2827,68.201,68.235,25300.0
2014-01-14 12:10:00,100.17,100.2,100.14,100.2,18700.0,68.2214,68.2418,68.201,68.2418,18700.0
2014-01-14 12:15:00,100.2,100.2,100.14,100.17,38300.0,68.2418,68.2418,68.201,68.2214,38300.0
2014-01-14 12:20:00,100.18,100.24,100.16,100.22,37600.0,68.2282,68.2691,68.2146,68.2555,37600.0
2014-01-14 12:25:00,100.23,100.36,100.23,100.36,21200.0,68.2623,68.3508,68.2623,68.3508,21200.0
2014-01-14 12:30:00,100.36,100.4,100.29,100.29,22400.0,68.3508,68.3781,68.3031,68.3031,22400.0
2014-01-14 12:35:00,100.27,100.32,100.22,100.31,19900.0,68.2895,68.3236,68.2555,68.3168,19900.0
2014-01-14 12:40:00,100.31,100.42,100.31,100.42,26800.0,68.3168,68.3917,68.3168,68.3917,26800.0
2014-01-14 12:45:00,100.42,100.43,100.31,100.31,13400.0,68.3917,68.3985,68.3168,68.3168,13400.0
2014-01-14 12:50:00,100.3,100.34,100.2,100.34,17200.0,68.31,68.3372,68.2418,68.3372,17200.0
2014-01-14 12:55:00,100.35,100.37,100.25,100.25,12600.0,68.344,68.3576,68.2759,68.2759,12600.0
2014-01-14 13:00:00,100.26,100.4,100.26,100.39,14600.0,68.2827,68.3781,68.2827,68.3712,14600.0
2014-01-14 13:05:00,100.39,100.39,100.29,100.34,14700.0,68.3712,68.3712,68.3031,68.3372,14700.0
2014-01-14 13:10:00,100.35,100.42,100.35,100.42,9900.0,68.344,68.3917,68.344,68.3917,9900.0
2014-01-14 13:15:00,100.43,100.47,100.4,100.43,19200.0,68.3985,68.4257,68.3781,68.3985,19200.0
2014-01-14 13:20:00,100.43,100.48,100.41,100.45,13900.0,68.3985,68.4325,68.3849,68.4121,13900.0
2014-01-14 13:25:00,100.45,100.48,100.37,100.48,15200.0,68.4121,68.4325,68.3576,68.4325,15200.0
2014-01-14 13:30:00,100.47,100.55,100.45,100.55,16900.0,68.4257,68.4802,68.4121,68.4802,16900.0
2014-01-14 13:35:00,100.55,100.67,100.48,100.63,33100.0,68.4802,68.5619,68.4325,68.5347,33100.0
2014-01-14 13:40:00,100.64,100.69,100.61,100.61,19500.0,68.5415,68.5756,68.5211,68.5211,19500.0
2014-01-14 13:45:00,100.62,100.64,100.58,100.6,17000.0,68.5279,68.5415,68.5006,68.5143,17000.0
2014-01-14 13:50:00,100.59,100.59,100.51,100.54,27500.0,68.5075,68.5075,68.453,68.4734,27500.0
2014-01-14 13:55:00,100.55,100.59,100.52,100.56,8800.0,68.4802,68.5075,68.4598,68.487,8800.0
2014-01-14 14:00:00,100.56,100.58,100.45,100.47,22200.0,68.487,68.5006,68.4121,68.4257,22200.0
2014-01-14 14:05:00,100.49,100.52,100.45,100.49,21500.0,68.4394,68.4598,68.4121,68.4394,21500.0
2014-01-14 14:10:00,100.49,100.5,100.43,100.44,16900.0,68.4394,68.4462,68.3985,68.4053,16900.0
2014-01-14 14:15:00,100.43,100.48,100.42,100.42,18300.0,68.3985,68.4325,68.3917,68.3917,18300.0
2014-01-14 14:20:00,100.42,100.51,100.42,100.51,12700.0,68.3917,68.453,68.3917,68.453,12700.0
2014-01-14 14:25:00,100.52,100.62,100.52,100.62,18800.0,68.4598,68.5279,68.4598,68.5279,18800.0
2014-01-14 14:30:00,100.63,100.72,100.63,100.72,21800.0,68.5347,68.596,68.5347,68.596,21800.0
2014-01-14 14:35:00,100.72,100.8,100.7,100.8,17300.0,68.596,68.6505,68.5824,68.6505,17300.0
2014-01-14 14:40:00,100.8,100.83,100.79,100.83,26500.0,68.6505,68.6709,68.6437,68.6709,26500.0
2014-01-14 14:45:00,100.83,100.89,100.81,100.87,15700.0,68.6709,68.7118,68.6573,68.6982,15700.0
2014-01-14 14:50:00,100.87,100.99,100.86,100.96,28100.0,68.6982,68.7799,68.6913,68.7594,28100.0
2014-01-14 14:55:00,100.95,100.98,100.85,100.86,30600.0,68.7526,68.7731,68.6845,68.6913,30600.0
2014-01-14 15:00:00,100.88,100.9,100.84,100.9,25200.0,68.705,68.7186,68.6777,68.7186,25200.0
2014-01-14 15:05:00,100.9,100.94,100.86,100.88,26000.0,68.7186,68.7458,68.6913,68.705,26000.0
2014-01-14 15:10:00,100.88,100.88,100.73,100.74,15600.0,68.705,68.705,68.6028,68.6096,15600.0
2014-01-14 15:15:00,100.73,100.82,100.69,100.82,56100.0,68.6028,68.6641,68.5756,68.6641,56100.0
2014-01-14 15:20:00,100.81,100.96,100.81,100.96,24700.0,68.6573,68.7594,68.6573,68.7594,24700.0
2014-01-14 15:25:00,100.95,100.95,100.81,100.87,37700.0,68.7526,68.7526,68.6573,68.6982,37700.0
2014-01-14 15:30:00,100.88,100.93,100.86,100.9,45300.0,68.705,68.739,68.6913,68.7186,45300.0
2014-01-14 15:35:00,100.9,100.9,100.81,100.82,57300.0,68.7186,68.7186,68.6573,68.6641,57300.0
2014-01-14 15:40:00,100.81,100.88,100.78,100.83,61500.0,68.6573,68.705,68.6369,68.6709,61500.0
2014-01-14 15:45:00,100.82,100.82,100.71,100.8,87500.0,68.6641,68.6641,68.5892,68.6505,87500.0
2014-01-14 15:50:00,100.8,100.84,100.71,100.75,118400.0,68.6505,68.6777,68.5892,68.6164,118400.0
2014-01-14 15:55:00,100.75,100.93,100.73,100.92,206100.0,68.6164,68.739,68.6028,68.7322,206100.0
2014-01-15 09:30:00,101.22,101.44,100.96,101.21,56800.0,68.9365,69.0864,68.7594,68.9297,56800.0
2014-01-15 09:35:00,101.17,101.3,101.08,101.12,27400.0,68.9025,68.991,68.8412,68.8684,27400.0
2014-01-15 09:40:00,101.19,101.28,101.09,101.22,14200.0,68.9161,68.9774,68.848,68.9365,14200.0
2014-01-15 09:45:00,101.25,101.27,101.11,101.12,23000.0,68.957,68.9706,68.8616,68.8684,23000.0
2014-01-15 09:50:00,101.13,101.14,101.0,101.01,15800.0,68.8752,68.882,68.7867,68.7935,15800.0
2014-01-15 09:55:00,101.01,101.02,100.83,100.92,19500.0,68.7935,68.8003,68.6709,68.7322,19500.0
2014-01-15 10:00:00,100.96,101.02,100.91,101.02,26800.0,68.7594,68.8003,68.7254,68.8003,26800.0
2014-01-15 10:05:00,101.01,101.09,100.88,100.93,23500.0,68.7935,68.848,68.705,68.739,23500.0
2014-01-15 10:10:00,100.93,100.99,100.9,100.91,13800.0,68.739,68.7799,68.7186,68.7254,13800.0
2014-01-15 10:15:00,100.92,100.96,100.87,100.94,14100.0,68.7322,68.7594,68.6982,68.7458,14100.0
2014-01-15 10:20:00,100.94,100.98,100.94,100.96,11400.0,68.7458,68.7731,68.7458,68.7594,11400.0
2014-01-15 10:25:00,100.97,100.97,100.88,100.91,16200.0,68.7663,68.7663,68.705,68.7254,16200.0
2014-01-15 10:30:00,100.92,100.98,100.91,100.95,12300.0,68.7322,68.7731,68.7254,68.7526,12300.0
2014-01-15 10:35:00,100.94,100.95,100.81,100.81,10500.0,68.7458,68.7526,68.6573,68.6573,10500.0
2014-01-15 10:40:00,100.78,100.87,100.71,100.83,19700.0,68.6369,68.6982,68.5892,68.6709,19700.0
2014-01-15 10:45:00,100.84,100.94,100.79,100.9,13200.0,68.6777,68.7458,68.6437,68.7186,13200.0
2014-01-15 10:50:00,100.91,101.03,100.9,101.02,18100.0,68.7254,68.8071,68.7186,68.8003,18100.0
2014-01-15 10:55:00,101.01,101.04,100.94,101.01,14400.0,68.7935,68.8139,68.7458,68.7935,14400.0
2014-01-15 11:00:00,101.02,101.06,100.96,101.04,38600.0,68.8003,68.8276,68.7594,68.8139,38600.0
2014-01-15 11:05:00,101.05,101.24,101.03,101.23,30500.0,68.8207,68.9501,68.8071,68.9433,30500.0
2014-01-15 11:10:00,101.23,101.28,101.14,101.14,15300.0,68.9433,68.9774,68.882,68.882,15300.0
2014-01-15 11:15:00,101.15,101.25,101.13,101.13,11000.0,68.8888,68.957,68.8752,68.8752,11000.0
2014-01-15 11:20:00,101.13,101.16,101.02,101.02,14800.0,68.8752,68.8957,68.8003,68.8003,14800.0
2014-01-15 11:25:00,101.04,101.07,100.98,101.04,21300.0,68.8139,68.8344,68.7731,68.8139,21300.0
2014-01-15 11:30:00,101.05,101.11,101.04,101.09,24900.0,68.8207,68.8616,68.8139,68.848,24900.0
2014-01-15 11:35:00,101.08,101.09,101.0,101.0,13800.0,68.8412,68.848,68.7867,68.7867,13800.0
2014-01-15 11:40:00,101.01,101.1,100.92,101.08,23600.0,68.7935,68.8548,68.7322,68.8412,23600.0
2014-01-15 11:45:00,101.08,101.08,100.99,101.0,16600.0,68.8412,68.8412,68.7799,68.7867,16600.0
2014-01-15 11:50:00,101.0,101.04,100.93,100.96,9700.0,68.7867,68.8139,68.739,68.7594,9700.0
2014-01-15 11:55:00,100.93,101.03,100.93,101.03,15200.0,68.739,68.8071,68.739,68.8071,15200.0
2014-01-15 12:00:00,101.02,101.06,100.99,101.01,19700.0,68.8003,68.8276,68.7799,68.7935,19700.0
2014-01-15 12:05:00,101.0,101.04,100.98,101.04,6000.0,68.7867,68.8139,68.7731,68.8139,6000.0
2014-01-15 12:10:00,101.05,101.1,101.02,101.02,13300.0,68.8207,68.8548,68.8003,68.8003,13300.0
2014-01-15 12:15:00,101.02,101.07,101.0,101.05,9400.0,68.8003,68.8344,68.7867,68.8207,9400.0
2014-01-15 12:20:00,101.04,101.11,101.02,101.06,14800.0,68.8139,68.8616,68.8003,68.8276,14800.0
2014-01-15 12:25:00,101.06,101.07,101.01,101.04,8200.0,68.8276,68.8344,68.7935,68.8139,8200.0
2014-01-15 12:30:00,101.05,101.08,101.01,101.04,14300.0,68.8207,68.8412,68.7935,68.8139,14300.0
2014-01-15 12:35:00,101.04,101.08,100.99,100.99,15000.0,68.8139,68.8412,68.7799,68.7799,15000.0
2014-01-15 12:40:00,101.0,101.0,100.93,100.94,17900.0,68.7867,68.7867,68.739,68.7458,17900.0
2014-01-15 12:45:00,100.95,101.0,100.94,101.0,12500.0,68.7526,68.7867,68.7458,68.7867,12500.0
2014-01-15 12:50:00,101.0,101.02,100.95,100.99,18400.0,68.7867,68.8003,68.7526,68.7799,18400.0
2014-01-15 12:55:00,101.0,101.02,100.97,100.99,11400.0,68.7867,68.8003,68.7663,68.7799,11400.0
2014-01-15 13:00:00,101.0,101.04,100.98,101.01,14500.0,68.7867,68.8139,68.7731,68.7935,14500.0
2014-01-15 13:05:00,101.01,101.03,100.95,100.97,20600.0,68.7935,68.8071,68.7526,68.7663,20600.0
2014-01-15 13:10:00,100.95,101.02,100.95,101.0,12400.0,68.7526,68.8003,68.7526,68.7867,12400.0
2014-01-15 13:15:00,101.0,101.03,100.96,101.01,9200.0,68.7867,68.8071,68.7594,68.7935,9200.0
2014-01-15 13:20:00,101.01,101.04,100.96,100.97,31300.0,68.7935,68.8139,68.7594,68.7663,31300.0
2014-01-15 13:25:00,100.96,100.97,100.84,100.84,14900.0,68.7594,68.7663,68.6777,68.6777,14900.0
2014-01-15 13:30:00,100.88,100.89,100.79,100.8,11500.0,68.705,68.7118,68.6437,68.6505,11500.0
2014-01-15 13:35:00,100.83,100.86,100.82,100.82,12000.0,68.6709,68.6913,68.6641,68.6641,12000.0
2014-01-15 13:40:00,100.83,100.83,100.78,100.79,9500.0,68.6709,68.6709,68.6369,68.6437,9500.0
2014-01-15 13:45:00,100.8,100.82,100.75,100.8,15000.0,68.6505,68.6641,68.6164,68.6505,15000.0
2014-01-15 13:50:00,100.82,100.89,100.82,100.84,10600.0,68.6641,68.7118,68.6641,68.6777,10600.0
2014-01-15 13:55:00,100.84,100.85,100.81,100.81,9800.0,68.6777,68.6845,68.6573,68.6573,9800.0
2014-01-15 14:00:00,100.84,100.89,100.78,100.89,19100.0,68.6777,68.7118,68.6369,68.7118,19100.0
2014-01-15 14:05:00,100.9,100.91,100.81,100.89,16700.0,68.7186,68.7254,68.6573,68.7118,16700.0
2014-01-15 14:10:00,100.86,100.92,100.85,100.91,11500.0,68.6913,68.7322,68.6845,68.7254,11500.0
2014-01-15 14:15:00,100.91,101.02,100.88,101.01,13800.0,68.7254,68.8003,68.705,68.7935,13800.0
2014-01-15 14:20:00,101.02,101.08,101.0,101.06,15200.0,68.8003,68.8412,68.7867,68.8276,15200.0
2014-01-15 14:25:00,101.06,101.08,100.99,101.04,13900.0,68.8276,68.8412,68.7799,68.8139,13900.0
2014-01-15 14:30:00,101.05,101.06,100.94,100.98,23500.0,68.8207,68.8276,68.7458,68.7731,23500.0
2014-01-15 14:35:00,100.97,100.99,100.92,100.94,12100.0,68.7663,68.7799,68.7322,68.7458,12100.0
2014-01-15 14:40:00,100.94,100.99,100.93,100.98,11600.0,68.7458,68.7799,68.739,68.7731,11600.0
2014-01-15 14:45:00,100.98,100.99,100.94,100.99,9600.0,68.7731,68.7799,68.7458,68.7799,9600.0
2014-01-15 14:50:00,100.99,100.99,100.94,100.96,7700.0,68.7799,68.7799,68.7458,68.7594,7700.0
2014-01-15 14:55:00,100.95,100.97,100.93,100.97,6800.0,68.7526,68.7663,68.739,68.7663,6800.0
2014-01-15 15:00:00,100.97,100.97,100.93,100.95,10200.0,68.7663,68.7663,68.739,68.7526,10200.0
2014-01-15 15:05:00,100.96,100.99,100.93,100.97,13600.0,68.7594,68.7799,68.739,68.7663,13600.0
2014-01-15 15:10:00,100.98,100.98,100.89,100.95,17600.0,68.7731,68.7731,68.7118,68.7526,17600.0
2014-01-15 15:15:00,100.95,100.96,100.88,100.9,13900.0,68.7526,68.7594,68.705,68.7186,13900.0
2014-01-15 15:20:00,100.9,100.9,100.81,100.87,21700.0,68.7186,68.7186,68.6573,68.6982,21700.0
2014-01-15 15:25:00,100.87,100.95,100.86,100.93,21900.0,68.6982,68.7526,68.6913,68.739,21900.0
2014-01-15 15:30:00,100.93,100.95,100.89,100.9,22200.0,68.739,68.7526,68.7118,68.7186,22200.0
2014-01-15 15:35:00,100.9,100.98,100.89,100.97,21400.0,68.7186,68.7731,68.7118,68.7663,21400.0
2014-01-15 15:40:00,100.97,100.97,100.86,100.89,29900.0,68.7663,68.7663,68.6913,68.7118,29900.0
2014-01-15 15:45:00,100.88,100.96,100.86,100.9,48800.0,68.705,68.7594,68.6913,68.7186,48800.0
2014-01-15 15:50:00,100.9,100.98,100.9,100.98,45500.0,68.7186,68.7731,68.7186,68.7731,45500.0
2014-01-15 15:55:00,100.97,101.05,100.92,101.05,162000.0,68.7663,68.8207,68.7322,68.8207,162000.0
2014-01-16 09:30:00,100.78,101.07,100.52,100.56,40300.0,68.6369,68.8344,68.4598,68.487,40300.0
2014-01-16 09:35:00,100.56,100.75,100.4,100.69,14100.0,68.487,68.6164,68.3781,68.5756,14100.0
2014-01-16 09:40:00,100.64,100.91,100.61,100.88,40300.0,68.5415,68.7254,68.5211,68.705,40300.0
2014-01-16 09:45:00,100.9,101.0,100.88,100.92,10900.0,68.7186,68.7867,68.705,68.7322,10900.0
2014-01-16 09:50:00,100.92,100.98,100.8,100.9,6300.0,68.7322,68.7731,68.6505,68.7186,6300.0
2014-01-16 09:55:00,100.86,101.0,100.75,100.85,11100.0,68.6913,68.7867,68.6164,68.6845,11100.0
2014-01-16 10:00:00,100.8,100.85,100.78,100.85,4900.0,68.6505,68.6845,68.6369,68.6845,4900.0
2014-01-16 10:05:00,100.87,100.91,100.78,100.79,9200.0,68.6982,68.7254,68.6369,68.6437,9200.0
2014-01-16 10:10:00,100.79,100.79,100.65,100.67,18600.0,68.6437,68.6437,68.5483,68.5619,18600.0
2014-01-16 10:15:00,100.65,100.73,100.63,100.71,12600.0,68.5483,68.6028,68.5347,68.5892,12600.0
2014-01-16 10:20:00,100.72,100.8,100.71,100.79,12500.0,68.596,68.6505,68.5892,68.6437,12500.0
2014-01-16 10:25:00,100.78,100.8,100.67,100.7,14100.0,68.6369,68.6505,68.5619,68.5824,14100.0
2014-01-16 10:30:00,100.68,100.83,100.68,100.74,17600.0,68.5688,68.6709,68.5688,68.6096,17600.0
2014-01-16 10:35:00,100.75,100.76,100.68,100.7,8100.0,68.6164,68.6232,68.5688,68.5824,8100.0
2014-01-16 10:40:00,100.7,100.75,100.67,100.7,9400.0,68.5824,68.6164,68.5619,68.5824,9400.0
2014-01-16 10:45:00,100.68,100.69,100.62,100.63,16600.0,68.5688,68.5756,68.5279,68.5347,16600.0
2014-01-16 10:50:00,100.63,100.64,100.44,100.5,14800.0,68.5347,68.5415,68.4053,68.4462,14800.0
2014-01-16 10:55:00,100.51,100.53,100.48,100.51,8300.0,68.453,68.4666,68.4325,68.453,8300.0
2014-01-16 11:00:00,100.48,100.48,100.4,100.43,11000.0,68.4325,68.4325,68.3781,68.3985,11000.0
2014-01-16 11:05:00,100.43,100.51,100.42,100.51,13400.0,68.3985,68.453,68.3917,68.453,13400.0
2014-01-16 11:10:00,100.5,100.53,100.47,100.49,14200.0,68.4462,68.4666,68.4257,68.4394,14200.0
2014-01-16 11:15:00,100.48,100.62,100.47,100.62,12500.0,68.4325,68.5279,68.4257,68.5279,12500.0
2014-01-16 11:20:00,100.62,100.62,100.46,100.51,13800.0,68.5279,68.5279,68.4189,68.453,13800.0
2014-01-16 11:25:00,100.51,100.61,100.5,100.61,11900.0,68.453,68.5211,68.4462,68.5211,11900.0
2014-01-16 11:30:00,100.62,100.66,100.59,100.63,11200.0,68.5279,68.5551,68.5075,68.5347,11200.0
2014-01-16 11:35:00,100.61,100.7,100.61,100.68,12300.0,68.5211,68.5824,68.5211,68.5688,12300.0
2014-01-16 11:40:00,100.69,100.71,100.65,100.68,9800.0,68.5756,68.5892,68.5483,68.5688,9800.0
2014-01-16 11:45:00,100.68,100.72,100.64,100.65,7500.0,68.5688,68.596,68.5415,68.5483,7500.0
2014-01-16 11:50:00,100.65,100.71,100.61,100.65,15700.0,68.5483,68.5892,68.5211,68.5483,15700.0
2014-01-16 11:55:00,100.66,100.74,100.66,100.7,9900.0,68.5551,68.6096,68.5551,68.5824,9900.0
2014-01-16 12:00:00,100.7,100.76,100.7,100.76,15300.0,68.5824,68.6232,68.5824,68.6232,15300.0
2014-01-16 12:05:00,100.76,100.78,100.71,100.73,15300.0,68.6232,68.6369,68.5892,68.6028,15300.0
2014-01-16 12:10:00,100.75,100.77,100.59,100.6,19000.0,68.6164,68.63,68.5075,68.5143,19000.0
2014-01-16 12:15:00,100.6,100.63,100.54,100.54,8600.0,68.5143,68.5347,68.4734,68.4734,8600.0
2014-01-16 12:20:00,100.53,100.55,100.44,100.47,15600.0,68.4666,68.4802,68.4053,68.4257,15600.0
2014-01-16 12:25:00,100.45,100.51,100.45,100.51,6800.0,68.4121,68.453,68.4121,68.453,6800.0
2014-01-16 12:30:00,100.52,100.59,100.52,100.57,7600.0,68.4598,68.5075,68.4598,68.4938,7600.0
2014-01-16 12:35:00,100.57,100.6,100.54,100.56,15100.0,68.4938,68.5143,68.4734,68.487,15100.0
2014-01-16 12:40:00,100.56,100.6,100.54,100.6,12000.0,68.487,68.5143,68.4734,68.5143,12000.0
2014-01-16 12:45:00,100.6,100.61,100.55,100.56,15500.0,68.5143,68.5211,68.4802,68.487,15500.0
2014-01-16 12:50:00,100.55,100.6,100.55,100.58,12700.0,68.4802,68.5143,68.4802,68.5006,12700.0
2014-01-16 12:55:00,100.58,100.59,100.54,100.59,11100.0,68.5006,68.5075,68.4734,68.5075,11100.0
2014-01-16 13:00:00,100.59,100.61,100.56,100.57,16900.0,68.5075,68.5211,68.487,68.4938,16900.0
2014-01-16 13:05:00,100.56,100.61,100.56,100.59,11700.0,68.487,68.5211,68.487,68.5075,11700.0
2014-01-16 13:10:00,100.6,100.6,100.51,100.55,14600.0,68.5143,68.5143,68.453,68.4802,14600.0
2014-01-16 13:15:00,100.54,100.65,100.53,100.61,24200.0,68.4734,68.5483,68.4666,68.5211,24200.0
2014-01-16 13:20:00,100.62,100.71,100.62,100.66,10000.0,68.5279,68.5892,68.5279,68.5551,10000.0
2014-01-16 13:25:00,100.63,100.72,100.58,100.7,16800.0,68.5347,68.596,68.5006,68.5824,16800.0
2014-01-16 13:30:00,100.7,100.7,100.63,100.66,21700.0,68.5824,68.5824,68.5347,68.5551,21700.0
2014-01-16 13:35:00,100.66,100.72,100.66,100.7,10500.0,68.5551,68.596,68.5551,68.5824,10500.0
2014-01-16 13:40:00,100.7,100.71,100.66,100.7,14000.0,68.5824,68.5892,68.5551,68.5824,14000.0
2014-01-16 13:45:00,100.7,100.78,100.7,100.76,57300.0,68.5824,68.6369,68.5824,68.6232,57300.0
2014-01-16 13:50:00,100.78,100.79,100.64,100.66,107600.0,68.6369,68.6437,68.5415,68.5551,107600.0
2014-01-16 13:55:00,100.65,100.68,100.56,100.56,14200.0,68.5483,68.5688,68.487,68.487,14200.0
2014-01-16 14:00:00,100.57,100.63,100.55,100.59,27700.0,68.4938,68.5347,68.4802,68.5075,27700.0
2014-01-16 14:05:00,100.58,100.64,100.54,100.56,15700.0,68.5006,68.5415,68.4734,68.487,15700.0
2014-01-16 14:10:00,100.57,100.57,100.51,100.53,19600.0,68.4938,68.4938,68.453,68.4666,19600.0
2014-01-16 14:15:00,100.53,100.58,100.52,100.52,9300.0,68.4666,68.5006,68.4598,68.4598,9300.0
2014-01-16 14:20:00,100.52,100.56,100.5,100.52,9500.0,68.4598,68.487,68.4462,68.4598,9500.0
2014-01-16 14:25:00,100.53,100.55,100.49,100.55,8500.0,68.4666,68.4802,68.4394,68.4802,8500.0
2014-01-16 14:30:00,100.54,100.59,100.51,100.56,20100.0,68.4734,68.5075,68.453,68.487,20100.0
2014-01-16 14:35:00,100.58,100.62,100.57,100.62,15600.0,68.5006,68.5279,68.4938,68.5279,15600.0
2014-01-16 14:40:00,100.63,100.66,100.58,100.6,18700.0,68.5347,68.5551,68.5006,68.5143,18700.0
2014-01-16 14:45:00,100.61,100.68,100.58,100.68,15500.0,68.5211,68.5688,68.5006,68.5688,15500.0
2014-01-16 14:50:00,100.67,100.68,100.64,100.66,11200.0,68.5619,68.5688,68.5415,68.5551,11200.0
2014-01-16 14:55:00,100.64,100.67,100.59,100.62,19700.0,68.5415,68.5619,68.5075,68.5279,19700.0
2014-01-16 15:00:00,100.61,100.65,100.58,100.59,21100.0,68.5211,68.5483,68.5006,68.5075,21100.0
2014-01-16 15:05:00,100.58,100.64,100.58,100.63,18500.0,68.5006,68.5415,68.5006,68.5347,18500.0
2014-01-16 15:10:00,100.64,100.65,100.58,100.6,30900.0,68.5415,68.5483,68.5006,68.5143,30900.0
2014-01-16 15:15:00,100.61,100.62,100.5,100.5,21500.0,68.5211,68.5279,68.4462,68.4462,21500.0
2014-01-16 15:20:00,100.51,100.57,100.46,100.49,30900.0,68.453,68.4938,68.4189,68.4394,30900.0
2014-01-16 15:25:00,100.48,100.49,100.43,100.44,39700.0,68.4325,68.4394,68.3985,68.4053,39700.0
2014-01-16 15:30:00,100.44,100.49,100.4,100.42,49700.0,68.4053,68.4394,68.3781,68.3917,49700.0
2014-01-16 15:35:00,100.43,100.45,100.34,100.34,35100.0,68.3985,68.4121,68.3372,68.3372,35100.0
2014-01-16 15:40:00,100.34,100.38,100.29,100.3,41100.0,68.3372,68.3644,68.3031,68.31,41100.0
2014-01-16 15:45:00,100.31,100.36,100.1,100.13,141600.0,68.3168,68.3508,68.1737,68.1942,141600.0
2014-01-16 15:50:00,100.13,100.31,100.12,100.23,145200.0,68.1942,68.3168,68.1874,68.2623,145200.0
2014-01-16 15:55:00,100.23,100.5,100.21,100.47,211900.0,68.2623,68.4462,68.2487,68.4257,211900.0
2014-01-17 09:30:00,97.6,97.97,97.0,97.48,1034000.0,66.4711,66.7231,66.0625,66.3894,1034000.0
2014-01-17 09:35:00,97.53,98.16,97.5,98.11,319400.0,66.4234,66.8525,66.403,66.8184,319400.0
2014-01-17 09:40:00,98.06,98.95,97.94,98.47,371200.0,66.7844,67.3905,66.7027,67.0636,371200.0
2014-01-17 09:45:00,98.47,98.62,98.32,98.4,283600.0,67.0636,67.1658,66.9615,67.0159,283600.0
2014-01-17 09:50:00,98.4,98.48,98.16,98.32,97700.0,67.0159,67.0704,66.8525,66.9615,97700.0
2014-01-17 09:55:00,98.31,98.87,98.21,98.75,214600.0,66.9546,67.336,66.8865,67.2543,214600.0
2014-01-17 10:00:00,98.79,99.18,98.69,99.17,199400.0,67.2816,67.5472,67.2135,67.5404,199400.0
2014-01-17 10:05:00,99.15,99.27,99.0,99.26,86200.0,67.5267,67.6085,67.4246,67.6017,86200.0
2014-01-17 10:10:00,99.26,99.27,98.97,99.12,121300.0,67.6017,67.6085,67.4041,67.5063,121300.0
2014-01-17 10:15:00,99.12,99.13,98.86,98.92,107800.0,67.5063,67.5131,67.3292,67.3701,107800.0
2014-01-17 10:20:00,98.95,99.02,98.87,98.9,96400.0,67.3905,67.4382,67.336,67.3565,96400.0
2014-01-17 10:25:00,98.9,98.9,98.6,98.65,110000.0,67.3565,67.3565,67.1522,67.1862,110000.0
2014-01-17 10:30:00,98.64,98.71,98.5,98.59,113800.0,67.1794,67.2271,67.084,67.1453,113800.0
2014-01-17 10:35:00,98.59,98.83,98.59,98.69,125400.0,67.1453,67.3088,67.1453,67.2135,125400.0
2014-01-17 10:40:00,98.69,98.7,98.32,98.43,114000.0,67.2135,67.2203,66.9615,67.0364,114000.0
2014-01-17 10:45:00,98.44,98.63,98.36,98.58,139400.0,67.0432,67.1726,66.9887,67.1385,139400.0
2014-01-17 10:50:00,98.58,98.59,98.53,98.59,118300.0,67.1385,67.1453,67.1045,67.1453,118300.0
2014-01-17 10:55:00,98.59,98.6,98.54,98.57,62900.0,67.1453,67.1522,67.1113,67.1317,62900.0
2014-01-17 11:00:00,98.57,98.59,98.45,98.58,67200.0,67.1317,67.1453,67.05,67.1385,67200.0
2014-01-17 11:05:00,98.58,98.59,98.52,98.57,61000.0,67.1385,67.1453,67.0977,67.1317,61000.0
2014-01-17 11:10:00,98.56,98.59,98.48,98.48,66000.0,67.1249,67.1453,67.0704,67.0704,66000.0
2014-01-17 11:15:00,98.48,98.59,98.48,98.59,85000.0,67.0704,67.1453,67.0704,67.1453,85000.0
2014-01-17 11:20:00,98.59,98.67,98.51,98.61,124600.0,67.1453,67.1998,67.0909,67.159,124600.0
2014-01-17 11:25:00,98.61,98.73,98.58,98.64,108700.0,67.159,67.2407,67.1385,67.1794,108700.0
2014-01-17 11:30:00,98.64,98.72,98.64,98.66,31800.0,67.1794,67.2339,67.1794,67.193,31800.0
2014-01-17 11:35:00,98.66,98.75,98.66,98.73,76900.0,67.193,67.2543,67.193,67.2407,76900.0
2014-01-17 11:40:00,98.73,98.75,98.62,98.71,75500.0,67.2407,67.2543,67.1658,67.2271,75500.0
2014-01-17 11:45:00,98.72,98.76,98.71,98.74,40500.0,67.2339,67.2611,67.2271,67.2475,40500.0
2014-01-17 11:50:00,98.74,98.88,98.73,98.86,40000.0,67.2475,67.3429,67.2407,67.3292,40000.0
2014-01-17 11:55:00,98.83,98.94,98.83,98.85,63300.0,67.3088,67.3837,67.3088,67.3224,63300.0
2014-01-17 12:00:00,98.87,98.93,98.85,98.87,24300.0,67.336,67.3769,67.3224,67.336,24300.0
2014-01-17 12:05:00,98.87,98.93,98.76,98.81,33500.0,67.336,67.3769,67.2611,67.2952,33500.0
2014-01-17 12:10:00,98.83,98.92,98.83,98.89,27800.0,67.3088,67.3701,67.3088,67.3497,27800.0
2014-01-17 12:15:00,98.9,98.94,98.81,98.83,26900.0,67.3565,67.3837,67.2952,67.3088,26900.0
2014-01-17 12:20:00,98.84,98.93,98.84,98.91,40400.0,67.3156,67.3769,67.3156,67.3633,40400.0
2014-01-17 12:25:00,98.91,98.93,98.88,98.89,55200.0,67.3633,67.3769,67.3429,67.3497,55200.0
2014-01-17 12:30:00,98.92,99.05,98.88,98.91,79800.0,67.3701,67.4586,67.3429,67.3633,79800.0
2014-01-17 12:35:00,98.91,99.07,98.91,99.07,39600.0,67.3633,67.4723,67.3633,67.4723,39600.0
2014-01-17 12:40:00,99.06,99.16,98.99,98.99,59800.0,67.4654,67.5335,67.4178,67.4178,59800.0
2014-01-17 12:45:00,99.02,99.14,99.01,99.13,26800.0,67.4382,67.5199,67.4314,67.5131,26800.0
2014-01-17 12:50:00,99.14,99.14,99.04,99.06,19000.0,67.5199,67.5199,67.4518,67.4654,19000.0
2014-01-17 12:55:00,99.07,99.1,98.89,98.91,33700.0,67.4723,67.4927,67.3497,67.3633,33700.0
2014-01-17 13:00:00,98.9,99.09,98.9,99.06,32000.0,67.3565,67.4859,67.3565,67.4654,32000.0
2014-01-17 13:05:00,99.09,99.11,98.99,99.0,31500.0,67.4859,67.4995,67.4178,67.4246,31500.0
2014-01-17 13:10:00,99.0,99.06,98.88,98.99,58000.0,67.4246,67.4654,67.3429,67.4178,58000.0
2014-01-17 13:15:00,98.98,98.98,98.87,98.94,30800.0,67.411,67.411,67.336,67.3837,30800.0
2014-01-17 13:20:00,98.93,98.93,98.82,98.91,20700.0,67.3769,67.3769,67.302,67.3633,20700.0
2014-01-17 13:25:00,98.91,98.92,98.87,98.88,27100.0,67.3633,67.3701,67.336,67.3429,27100.0
2014-01-17 13:30:00,98.88,99.08,98.86,99.02,37200.0,67.3429,67.4791,67.3292,67.4382,37200.0
2014-01-17 13:35:00,99.01,99.09,99.01,99.09,15100.0,67.4314,67.4859,67.4314,67.4859,15100.0
2014-01-17 13:40:00,99.1,99.33,99.09,99.32,239500.0,67.4927,67.6493,67.4859,67.6425,239500.0
2014-01-17 13:45:00,99.32,99.46,99.32,99.45,77800.0,67.6425,67.7379,67.6425,67.7311,77800.0
2014-01-17 13:50:00,99.47,99.58,99.44,99.58,39600.0,67.7447,67.8196,67.7242,67.8196,39600.0
2014-01-17 13:55:00,99.59,99.88,99.58,99.84,77600.0,67.8264,68.0239,67.8196,67.9967,77600.0
2014-01-17 14:00:00,99.84,99.88,99.67,99.67,71100.0,67.9967,68.0239,67.8809,67.8809,71100.0
2014-01-17 14:05:00,99.67,99.78,99.61,99.78,52600.0,67.8809,67.9558,67.84,67.9558,52600.0
2014-01-17 14:10:00,99.78,100.31,99.75,100.15,184000.0,67.9558,68.3168,67.9354,68.2078,184000.0
2014-01-17 14:15:00,100.15,100.22,99.98,100.04,91600.0,68.2078,68.2555,68.092,68.1329,91600.0
2014-01-17 14:20:00,100.04,100.1,99.84,99.86,116200.0,68.1329,68.1737,67.9967,68.0103,116200.0
2014-01-17 14:25:00,99.86,99.89,99.52,99.65,74500.0,68.0103,68.0307,67.7787,67.8673,74500.0
2014-01-17 14:30:00,99.66,99.72,99.57,99.62,47600.0,67.8741,67.9149,67.8128,67.8468,47600.0
2014-01-17 14:35:00,99.62,99.72,99.52,99.6,45100.0,67.8468,67.9149,67.7787,67.8332,45100.0
2014-01-17 14:40:00,99.59,99.71,99.55,99.71,55100.0,67.8264,67.9081,67.7992,67.9081,55100.0
2014-01-17 14:45:00,99.72,99.79,99.67,99.79,45100.0,67.9149,67.9626,67.8809,67.9626,45100.0
2014-01-17 14:50:00,99.79,99.83,99.71,99.72,49500.0,67.9626,67.9899,67.9081,67.9149,49500.0
2014-01-17 14:55:00,99.71,99.79,99.71,99.79,89000.0,67.9081,67.9626,67.9081,67.9626,89000.0
2014-01-17 15:00:00,99.79,99.94,99.79,99.91,69900.0,67.9626,68.0648,67.9626,68.0443,69900.0
2014-01-17 15:05:00,99.9,100.0,99.89,99.93,83400.0,68.0375,68.1056,68.0307,68.058,83400.0
2014-01-17 15:10:00,99.92,99.93,99.72,99.85,80600.0,68.0511,68.058,67.9149,68.0035,80600.0
2014-01-17 15:15:00,99.86,99.92,99.83,99.83,85400.0,68.0103,68.0511,67.9899,67.9899,85400.0
2014-01-17 15:20:00,99.83,99.91,99.79,99.85,72600.0,67.9899,68.0443,67.9626,68.0035,72600.0
2014-01-17 15:25:00,99.86,99.91,99.82,99.91,54500.0,68.0103,68.0443,67.983,68.0443,54500.0
2014-01-17 15:30:00,99.91,99.98,99.89,99.91,124400.0,68.0443,68.092,68.0307,68.0443,124400.0
2014-01-17 15:35:00,99.91,99.92,99.75,99.9,100900.0,68.0443,68.0511,67.9354,68.0375,100900.0
2014-01-17 15:40:00,99.9,99.9,99.7,99.75,106500.0,68.0375,68.0375,67.9013,67.9354,106500.0
2014-01-17 15:45:00,99.76,99.99,99.76,99.98,206700.0,67.9422,68.0988,67.9422,68.092,206700.0
2014-01-17 15:50:00,99.98,100.01,99.88,100.0,419700.0,68.092,68.1124,68.0239,68.1056,419700.0
2014-01-17 15:55:00,100.01,100.07,99.83,99.86,668300.0,68.1124,68.1533,67.9899,68.0103,668300.0
2014-01-21 09:30:00,100.46,100.59,100.1,100.2,129300.0,68.4189,68.5075,68.1737,68.2418,129300.0
2014-01-21 09:35:00,100.17,100.27,99.73,99.84,100200.0,68.2214,68.2895,67.9217,67.9967,100200.0
2014-01-21 09:40:00,99.83,99.92,99.77,99.78,105700.0,67.9899,68.0511,67.949,67.9558,105700.0
2014-01-21 09:45:00,99.79,99.79,99.57,99.61,207800.0,67.9626,67.9626,67.8128,67.84,207800.0
2014-01-21 09:50:00,99.62,99.7,99.48,99.49,91700.0,67.8468,67.9013,67.7515,67.7583,91700.0
2014-01-21 09:55:00,99.46,99.72,99.46,99.63,94400.0,67.7379,67.9149,67.7379,67.8536,94400.0
2014-01-21 10:00:00,99.61,99.61,99.31,99.32,78200.0,67.84,67.84,67.6357,67.6425,78200.0
2014-01-21 10:05:00,99.31,99.44,99.21,99.3,115900.0,67.6357,67.7242,67.5676,67.6289,115900.0
2014-01-21 10:10:00,99.28,99.29,99.03,99.1,85700.0,67.6153,67.6221,67.445,67.4927,85700.0
2014-01-21 10:15:00,99.09,99.16,99.02,99.14,56400.0,67.4859,67.5335,67.4382,67.5199,56400.0
2014-01-21 10:20:00,99.14,99.16,98.93,98.97,123800.0,67.5199,67.5335,67.3769,67.4041,123800.0
2014-01-21 10:25:00,98.99,99.21,98.98,99.12,66000.0,67.4178,67.5676,67.411,67.5063,66000.0
2014-01-21 10:30:00,99.13,99.16,99.06,99.14,133700.0,67.5131,67.5335,67.4654,67.5199,133700.0
2014-01-21 10:35:00,99.15,99.22,99.11,99.2,30000.0,67.5267,67.5744,67.4995,67.5608,30000.0
2014-01-21 10:40:00,99.2,99.47,99.18,99.44,40100.0,67.5608,67.7447,67.5472,67.7242,40100.0
2014-01-21 10:45:00,99.44,99.47,99.39,99.4,47800.0,67.7242,67.7447,67.6902,67.697,47800.0
2014-01-21 10:50:00,99.39,99.41,99.28,99.41,34600.0,67.6902,67.7038,67.6153,67.7038,34600.0
2014-01-21 10:55:00,99.4,99.41,99.31,99.33,42800.0,67.697,67.7038,67.6357,67.6493,42800.0
2014-01-21 11:00:00,99.31,99.33,99.27,99.31,25900.0,67.6357,67.6493,67.6085,67.6357,25900.0
2014-01-21 11:05:00,99.31,99.33,99.04,99.04,63300.0,67.6357,67.6493,67.4518,67.4518,63300.0
2014-01-21 11:10:00,99.04,99.04,98.75,98.85,109100.0,67.4518,67.4518,67.2543,67.3224,109100.0
2014-01-21 11:15:00,98.86,98.96,98.84,98.87,47700.0,67.3292,67.3973,67.3156,67.336,47700.0
2014-01-21 11:20:00,98.85,98.91,98.77,98.8,72800.0,67.3224,67.3633,67.2679,67.2884,72800.0
2014-01-21 11:25:00,98.81,98.86,98.74,98.76,43500.0,67.2952,67.3292,67.2475,67.2611,43500.0
2014-01-21 11:30:00,98.76,98.78,98.72,98.78,30900.0,67.2611,67.2747,67.2339,67.2747,30900.0
2014-01-21 11:35:00,98.78,98.84,98.67,98.69,42600.0,67.2747,67.3156,67.1998,67.2135,42600.0
2014-01-21 11:40:00,98.69,98.69,98.45,98.47,54500.0,67.2135,67.2135,67.05,67.0636,54500.0
2014-01-21 11:45:00,98.47,98.49,98.35,98.36,70000.0,67.0636,67.0772,66.9819,66.9887,70000.0
2014-01-21 11:50:00,98.36,98.36,98.18,98.18,57900.0,66.9887,66.9887,66.8661,66.8661,57900.0
2014-01-21 11:55:00,98.18,98.36,98.18,98.35,43200.0,66.8661,66.9887,66.8661,66.9819,43200.0
2014-01-21 12:00:00,98.35,98.36,97.98,97.99,119100.0,66.9819,66.9887,66.7299,66.7367,119100.0
2014-01-21 12:05:00,97.99,98.0,97.77,97.8,105800.0,66.7367,66.7435,66.5869,66.6073,105800.0
2014-01-21 12:10:00,97.79,97.8,97.54,97.56,151900.0,66.6005,66.6073,66.4302,66.4439,151900.0
2014-01-21 12:15:00,97.57,98.04,97.55,98.04,140600.0,66.4507,66.7708,66.437,66.7708,140600.0
2014-01-21 12:20:00,98.03,98.1,97.98,98.05,74300.0,66.764,66.8116,66.7299,66.7776,74300.0
2014-01-21 12:25:00,98.06,98.06,97.91,98.01,72400.0,66.7844,66.7844,66.6822,66.7503,72400.0
2014-01-21 12:30:00,98.0,98.13,97.9,97.98,68600.0,66.7435,66.8321,66.6754,66.7299,68600.0
2014-01-21 12:35:00,98.0,98.0,97.83,97.96,33100.0,66.7435,66.7435,66.6277,66.7163,33100.0
2014-01-21 12:40:00,97.98,98.1,97.97,98.07,63600.0,66.7299,66.8116,66.7231,66.7912,63600.0
2014-01-21 12:45:00,98.05,98.07,98.0,98.04,36700.0,66.7776,66.7912,66.7435,66.7708,36700.0
2014-01-21 12:50:00,98.04,98.18,98.03,98.12,68900.0,66.7708,66.8661,66.764,66.8252,68900.0
2014-01-21 12:55:00,98.12,98.17,98.1,98.16,38900.0,66.8252,66.8593,66.8116,66.8525,38900.0
2014-01-21 13:00:00,98.16,98.35,98.15,98.31,25700.0,66.8525,66.9819,66.8457,66.9546,25700.0
2014-01-21 13:05:00,98.32,98.38,98.26,98.28,29100.0,66.9615,67.0023,66.9206,66.9342,29100.0
2014-01-21 13:10:00,98.29,98.32,98.28,98.3,39600.0,66.941,66.9615,66.9342,66.9478,39600.0
2014-01-21 13:15:00,98.3,98.31,98.14,98.25,49800.0,66.9478,66.9546,66.8389,66.9138,49800.0
2014-01-21 13:20:00,98.24,98.31,98.22,98.29,43200.0,66.907,66.9546,66.8934,66.941,43200.0
2014-01-21 13:25:00,98.3,98.36,98.3,98.34,34100.0,66.9478,66.9887,66.9478,66.9751,34100.0
2014-01-21 13:30:00,98.34,98.37,98.26,98.29,54100.0,66.9751,66.9955,66.9206,66.941,54100.0
2014-01-21 13:35:00,98.29,98.32,98.24,98.28,39500.0,66.941,66.9615,66.907,66.9342,39500.0
2014-01-21 13:40:00,98.29,98.41,98.29,98.38,45500.0,66.941,67.0228,66.941,67.0023,45500.0
2014-01-21 13:45:00,98.39,98.43,98.26,98.26,40000.0,67.0091,67.0364,66.9206,66.9206,40000.0
2014-01-21 13:50:00,98.26,98.34,98.25,98.31,25100.0,66.9206,66.9751,66.9138,66.9546,25100.0
2014-01-21 13:55:00,98.32,98.4,98.32,98.36,23800.0,66.9615,67.0159,66.9615,66.9887,23800.0
2014-01-21 14:00:00,98.37,98.53,98.37,98.53,28200.0,66.9955,67.1045,66.9955,67.1045,28200.0
2014-01-21 14:05:00,98.53,98.54,98.48,98.5,28200.0,67.1045,67.1113,67.0704,67.084,28200.0
2014-01-21 14:10:00,98.51,98.62,98.5,98.62,30200.0,67.0909,67.1658,67.084,67.1658,30200.0
2014-01-21 14:15:00,98.62,98.63,98.55,98.57,30600.0,67.1658,67.1726,67.1181,67.1317,30600.0
2014-01-21 14:20:00,98.57,98.57,98.47,98.5,29100.0,67.1317,67.1317,67.0636,67.084,29100.0
2014-01-21 14:25:00,98.5,98.55,98.47,98.52,30400.0,67.084,67.1181,67.0636,67.0977,30400.0
2014-01-21 14:30:00,98.52,98.61,98.51,98.59,27400.0,67.0977,67.159,67.0909,67.1453,27400.0
2014-01-21 14:35:00,98.59,98.65,98.58,98.58,46000.0,67.1453,67.1862,67.1385,67.1385,46000.0
2014-01-21 14:40:00,98.59,98.63,98.52,98.63,33900.0,67.1453,67.1726,67.0977,67.1726,33900.0
2014-01-21 14:45:00,98.62,98.66,98.59,98.61,19900.0,67.1658,67.193,67.1453,67.159,19900.0
2014-01-21 14:50:00,98.61,98.64,98.46,98.5,31600.0,67.159,67.1794,67.0568,67.084,31600.0
2014-01-21 14:55:00,98.51,98.52,98.48,98.51,38500.0,67.0909,67.0977,67.0704,67.0909,38500.0
2014-01-21 15:00:00,98.51,98.54,98.46,98.52,47200.0,67.0909,67.1113,67.0568,67.0977,47200.0
2014-01-21 15:05:00,98.51,98.71,98.51,98.66,52800.0,67.0909,67.2271,67.0909,67.193,52800.0
2014-01-21 15:10:00,98.65,98.68,98.58,98.61,29600.0,67.1862,67.2066,67.1385,67.159,29600.0
2014-01-21 15:15:00,98.62,98.62,98.53,98.57,32600.0,67.1658,67.1658,67.1045,67.1317,32600.0
2014-01-21 15:20:00,98.57,98.61,98.53,98.53,32300.0,67.1317,67.159,67.1045,67.1045,32300.0
2014-01-21 15:25:00,98.52,98.53,98.36,98.41,58900.0,67.0977,67.1045,66.9887,67.0228,58900.0
2014-01-21 15:30:00,98.4,98.41,98.29,98.31,58300.0,67.0159,67.0228,66.941,66.9546,58300.0
2014-01-21 15:35:00,98.3,98.42,98.27,98.4,77700.0,66.9478,67.0296,66.9274,67.0159,77700.0
2014-01-21 15:40:00,98.41,98.53,98.38,98.53,106900.0,67.0228,67.1045,67.0023,67.1045,106900.0
2014-01-21 15:45:00,98.52,98.59,98.47,98.53,122600.0,67.0977,67.1453,67.0636,67.1045,122600.0
2014-01-21 15:50:00,98.53,98.54,98.47,98.48,92800.0,67.1045,67.1113,67.0636,67.0704,92800.0
2014-01-21 15:55:00,98.47,98.56,98.43,98.56,225200.0,67.0636,67.1249,67.0364,67.1249,225200.0
2014-01-22 09:30:00,99.26,99.36,98.86,99.03,92400.0,67.6017,67.6698,67.3292,67.445,92400.0
2014-01-22 09:35:00,99.03,99.19,98.93,98.93,46600.0,67.445,67.554,67.3769,67.3769,46600.0
2014-01-22 09:40:00,98.92,99.12,98.9,99.03,34500.0,67.3701,67.5063,67.3565,67.445,34500.0
2014-01-22 09:45:00,99.02,99.03,98.64,98.66,52000.0,67.4382,67.445,67.1794,67.193,52000.0
2014-01-22 09:50:00,98.65,98.74,98.61,98.67,57400.0,67.1862,67.2475,67.159,67.1998,57400.0
2014-01-22 09:55:00,98.68,98.85,98.6,98.85,51400.0,67.2066,67.3224,67.1522,67.3224,51400.0
2014-01-22 10:00:00,98.84,98.92,98.75,98.78,34900.0,67.3156,67.3701,67.2543,67.2747,34900.0
2014-01-22 10:05:00,98.8,98.86,98.68,98.81,29900.0,67.2884,67.3292,67.2066,67.2952,29900.0
2014-01-22 10:10:00,98.81,98.83,98.66,98.68,27800.0,67.2952,67.3088,67.193,67.2066,27800.0
2014-01-22 10:15:00,98.67,98.67,98.52,98.63,32600.0,67.1998,67.1998,67.0977,67.1726,32600.0
2014-01-22 10:20:00,98.62,98.85,98.6,98.83,38800.0,67.1658,67.3224,67.1522,67.3088,38800.0
2014-01-22 10:25:00,98.81,99.09,98.81,99.08,36600.0,67.2952,67.4859,67.2952,67.4791,36600.0
2014-01-22 10:30:00,99.08,99.1,98.99,99.0,26700.0,67.4791,67.4927,67.4178,67.4246,26700.0
2014-01-22 10:35:00,99.0,99.0,98.85,98.87,22300.0,67.4246,67.4246,67.3224,67.336,22300.0
2014-01-22 10:40:00,98.85,99.01,98.84,98.96,34200.0,67.3224,67.4314,67.3156,67.3973,34200.0
2014-01-22 10:45:00,98.96,99.01,98.9,99.0,64000.0,67.3973,67.4314,67.3565,67.4246,64000.0
2014-01-22 10:50:00,99.0,99.13,98.95,98.95,65700.0,67.4246,67.5131,67.3905,67.3905,65700.0
2014-01-22 10:55:00,98.94,98.96,98.88,98.92,33300.0,67.3837,67.3973,67.3429,67.3701,33300.0
2014-01-22 11:00:00,98.93,98.98,98.84,98.93,26100.0,67.3769,67.411,67.3156,67.3769,26100.0
2014-01-22 11:05:00,98.93,99.13,98.93,99.06,42100.0,67.3769,67.5131,67.3769,67.4654,42100.0
2014-01-22 11:10:00,99.03,99.06,98.88,98.88,88000.0,67.445,67.4654,67.3429,67.3429,88000.0
2014-01-22 11:15:00,98.89,98.9,98.76,98.79,33800.0,67.3497,67.3565,67.2611,67.2816,33800.0
2014-01-22 11:20:00,98.81,98.89,98.81,98.86,22800.0,67.2952,67.3497,67.2952,67.3292,22800.0
2014-01-22 11:25:00,98.86,98.89,98.76,98.8,40900.0,67.3292,67.3497,67.2611,67.2884,40900.0
2014-01-22 11:30:00,98.79,98.88,98.65,98.65,33200.0,67.2816,67.3429,67.1862,67.1862,33200.0
2014-01-22 11:35:00,98.66,98.66,98.6,98.64,31000.0,67.193,67.193,67.1522,67.1794,31000.0
2014-01-22 11:40:00,98.63,98.73,98.61,98.7,18000.0,67.1726,67.2407,67.159,67.2203,18000.0
2014-01-22 11:45:00,98.69,98.72,98.67,98.68,16400.0,67.2135,67.2339,67.1998,67.2066,16400.0
2014-01-22 11:50:00,98.69,98.73,98.67,98.69,13500.0,67.2135,67.2407,67.1998,67.2135,13500.0
2014-01-22 11:55:00,98.71,98.77,98.71,98.75,32800.0,67.2271,67.2679,67.2271,67.2543,32800.0
2014-01-22 12:00:00,98.74,98.8,98.7,98.8,41700.0,67.2475,67.2884,67.2203,67.2884,41700.0
2014-01-22 12:05:00,98.79,98.82,98.78,98.79,22300.0,67.2816,67.302,67.2747,67.2816,22300.0
2014-01-22 12:10:00,98.78,98.88,98.78,98.85,34800.0,67.2747,67.3429,67.2747,67.3224,34800.0
2014-01-22 12:15:00,98.84,98.87,98.76,98.8,19900.0,67.3156,67.336,67.2611,67.2884,19900.0
2014-01-22 12:20:00,98.81,98.85,98.75,98.75,13400.0,67.2952,67.3224,67.2543,67.2543,13400.0
2014-01-22 12:25:00,98.76,98.87,98.75,98.8,46800.0,67.2611,67.336,67.2543,67.2884,46800.0
2014-01-22 12:30:00,98.79,98.79,98.67,98.69,20400.0,67.2816,67.2816,67.1998,67.2135,20400.0
2014-01-22 12:35:00,98.68,98.74,98.65,98.69,26600.0,67.2066,67.2475,67.1862,67.2135,26600.0
2014-01-22 12:40:00,98.7,98.75,98.64,98.65,19900.0,67.2203,67.2543,67.1794,67.1862,19900.0
2014-01-22 12:45:00,98.65,98.69,98.63,98.64,14400.0,67.1862,67.2135,67.1726,67.1794,14400.0
2014-01-22 12:50:00,98.62,98.7,98.6,98.65,24300.0,67.1658,67.2203,67.1522,67.1862,24300.0
2014-01-22 12:55:00,98.65,98.69,98.6,98.61,24100.0,67.1862,67.2135,67.1522,67.159,24100.0
2014-01-22 13:00:00,98.6,98.63,98.56,98.58,16900.0,67.1522,67.1726,67.1249,67.1385,16900.0
2014-01-22 13:05:00,98.58,98.58,98.5,98.55,34000.0,67.1385,67.1385,67.084,67.1181,34000.0
2014-01-22 13:10:00,98.61,98.74,98.61,98.73,20600.0,67.159,67.2475,67.159,67.2407,20600.0
2014-01-22 13:15:00,98.74,98.76,98.72,98.74,10100.0,67.2475,67.2611,67.2339,67.2475,10100.0
2014-01-22 13:20:00,98.75,98.75,98.63,98.65,33800.0,67.2543,67.2543,67.1726,67.1862,33800.0
2014-01-22 13:25:00,98.65,98.7,98.63,98.64,30400.0,67.1862,67.2203,67.1726,67.1794,30400.0
2014-01-22 13:30:00,98.64,98.65,98.61,98.62,9800.0,67.1794,67.1862,67.159,67.1658,9800.0
2014-01-22 13:35:00,98.62,98.68,98.59,98.68,42800.0,67.1658,67.2066,67.1453,67.2066,42800.0
2014-01-22 13:40:00,98.68,98.71,98.65,98.65,15400.0,67.2066,67.2271,67.1862,67.1862,15400.0
2014-01-22 13:45:00,98.65,98.71,98.64,98.64,20900.0,67.1862,67.2271,67.1794,67.1794,20900.0
2014-01-22 13:50:00,98.64,98.73,98.63,98.73,31800.0,67.1794,67.2407,67.1726,67.2407,31800.0
2014-01-22 13:55:00,98.73,98.78,98.72,98.77,13600.0,67.2407,67.2747,67.2339,67.2679,13600.0
2014-01-22 14:00:00,98.77,98.81,98.77,98.78,27500.0,67.2679,67.2952,67.2679,67.2747,27500.0
2014-01-22 14:05:00,98.77,98.86,98.77,98.78,16400.0,67.2679,67.3292,67.2679,67.2747,16400.0
2014-01-22 14:10:00,98.78,98.81,98.75,98.78,27400.0,67.2747,67.2952,67.2543,67.2747,27400.0
2014-01-22 14:15:00,98.77,98.84,98.77,98.83,21700.0,67.2679,67.3156,67.2679,67.3088,21700.0
2014-01-22 14:20:00,98.83,98.84,98.78,98.78,47900.0,67.3088,67.3156,67.2747,67.2747,47900.0
2014-01-22 14:25:00,98.79,98.81,98.77,98.77,16100.0,67.2816,67.2952,67.2679,67.2679,16100.0
2014-01-22 14:30:00,98.78,98.8,98.72,98.74,23200.0,67.2747,67.2884,67.2339,67.2475,23200.0
2014-01-22 14:35:00,98.76,98.82,98.75,98.8,19800.0,67.2611,67.302,67.2543,67.2884,19800.0
2014-01-22 14:40:00,98.79,98.85,98.79,98.83,28500.0,67.2816,67.3224,67.2816,67.3088,28500.0
2014-01-22 14:45:00,98.83,98.84,98.72,98.72,50200.0,67.3088,67.3156,67.2339,67.2339,50200.0
2014-01-22 14:50:00,98.73,98.79,98.73,98.76,26700.0,67.2407,67.2816,67.2407,67.2611,26700.0
2014-01-22 14:55:00,98.77,98.88,98.76,98.88,15400.0,67.2679,67.3429,67.2611,67.3429,15400.0
2014-01-22 15:00:00,98.88,98.97,98.88,98.94,17000.0,67.3429,67.4041,67.3429,67.3837,17000.0
2014-01-22 15:05:00,98.93,99.06,98.93,99.06,22400.0,67.3769,67.4654,67.3769,67.4654,22400.0
2014-01-22 15:10:00,99.05,99.06,99.0,99.06,23300.0,67.4586,67.4654,67.4246,67.4654,23300.0
2014-01-22 15:15:00,99.06,99.15,99.04,99.12,42700.0,67.4654,67.5267,67.4518,67.5063,42700.0
2014-01-22 15:20:00,99.12,99.12,99.05,99.09,44200.0,67.5063,67.5063,67.4586,67.4859,44200.0
2014-01-22 15:25:00,99.08,99.15,99.03,99.05,25100.0,67.4791,67.5267,67.445,67.4586,25100.0
2014-01-22 15:30:00,99.04,99.09,99.03,99.08,45200.0,67.4518,67.4859,67.445,67.4791,45200.0
2014-01-22 15:35:00,99.07,99.15,99.07,99.11,32500.0,67.4723,67.5267,67.4723,67.4995,32500.0
2014-01-22 15:40:00,99.12,99.14,99.04,99.05,22600.0,67.5063,67.5199,67.4518,67.4586,22600.0
2014-01-22 15:45:00,99.05,99.11,99.03,99.06,56500.0,67.4586,67.4995,67.445,67.4654,56500.0
2014-01-22 15:50:00,99.07,99.11,99.03,99.06,78800.0,67.4723,67.4995,67.445,67.4654,78800.0
2014-01-22 15:55:00,99.05,99.09,98.97,98.98,126200.0,67.4586,67.4859,67.4041,67.411,126200.0
2014-01-23 09:30:00,98.39,98.5,98.02,98.5,80400.0,67.0091,67.084,66.7571,67.084,80400.0
2014-01-23 09:35:00,98.5,98.54,98.13,98.26,183700.0,67.084,67.1113,66.8321,66.9206,183700.0
2014-01-23 09:40:00,98.26,98.38,98.15,98.31,55800.0,66.9206,67.0023,66.8457,66.9546,55800.0
2014-01-23 09:45:00,98.35,98.46,98.26,98.33,62000.0,66.9819,67.0568,66.9206,66.9683,62000.0
2014-01-23 09:50:00,98.34,98.34,98.13,98.19,38100.0,66.9751,66.9751,66.8321,66.8729,38100.0
2014-01-23 09:55:00,98.19,98.25,98.02,98.08,43500.0,66.8729,66.9138,66.7571,66.798,43500.0
2014-01-23 10:00:00,98.09,98.23,98.04,98.04,47000.0,66.8048,66.9002,66.7708,66.7708,47000.0
2014-01-23 10:05:00,98.07,98.12,98.0,98.07,142200.0,66.7912,66.8252,66.7435,66.7912,142200.0
2014-01-23 10:10:00,98.06,98.06,97.81,97.91,60400.0,66.7844,66.7844,66.6141,66.6822,60400.0
2014-01-23 10:15:00,97.91,97.95,97.84,97.93,48300.0,66.6822,66.7095,66.6346,66.6958,48300.0
2014-01-23 10:20:00,97.93,97.95,97.81,97.83,65000.0,66.6958,66.7095,66.6141,66.6277,65000.0
2014-01-23 10:25:00,97.83,97.85,97.72,97.76,38700.0,66.6277,66.6414,66.5528,66.5801,38700.0
2014-01-23 10:30:00,97.77,97.87,97.74,97.84,39300.0,66.5869,66.655,66.5664,66.6346,39300.0
2014-01-23 10:35:00,97.86,97.92,97.79,97.79,34000.0,66.6482,66.689,66.6005,66.6005,34000.0
2014-01-23 10:40:00,97.78,97.94,97.76,97.94,23300.0,66.5937,66.7027,66.5801,66.7027,23300.0
2014-01-23 10:45:00,97.93,97.95,97.84,97.94,18200.0,66.6958,66.7095,66.6346,66.7027,18200.0
2014-01-23 10:50:00,97.95,98.0,97.85,97.87,35600.0,66.7095,66.7435,66.6414,66.655,35600.0
2014-01-23 10:55:00,97.89,97.99,97.88,97.97,21900.0,66.6686,66.7367,66.6618,66.7231,21900.0
2014-01-23 11:00:00,97.95,97.95,97.8,97.84,23600.0,66.7095,66.7095,66.6073,66.6346,23600.0
2014-01-23 11:05:00,97.85,97.86,97.73,97.82,23000.0,66.6414,66.6482,66.5596,66.6209,23000.0
2014-01-23 11:10:00,97.81,97.93,97.8,97.92,31100.0,66.6141,66.6958,66.6073,66.689,31100.0
2014-01-23 11:15:00,97.9,98.05,97.87,98.04,51100.0,66.6754,66.7776,66.655,66.7708,51100.0
2014-01-23 11:20:00,98.05,98.09,97.98,98.07,28500.0,66.7776,66.8048,66.7299,66.7912,28500.0
2014-01-23 11:25:00,98.08,98.09,98.04,98.05,12000.0,66.798,66.8048,66.7708,66.7776,12000.0
2014-01-23 11:30:00,98.05,98.12,98.0,98.11,42100.0,66.7776,66.8252,66.7435,66.8184,42100.0
2014-01-23 11:35:00,98.12,98.15,98.07,98.14,42600.0,66.8252,66.8457,66.7912,66.8389,42600.0
2014-01-23 11:40:00,98.13,98.31,98.13,98.24,49100.0,66.8321,66.9546,66.8321,66.907,49100.0
2014-01-23 11:45:00,98.23,98.23,98.06,98.1,20000.0,66.9002,66.9002,66.7844,66.8116,20000.0
2014-01-23 11:50:00,98.11,98.15,98.04,98.04,19700.0,66.8184,66.8457,66.7708,66.7708,19700.0
2014-01-23 11:55:00,98.04,98.13,98.04,98.12,22700.0,66.7708,66.8321,66.7708,66.8252,22700.0
2014-01-23 12:00:00,98.11,98.21,98.1,98.2,29100.0,66.8184,66.8865,66.8116,66.8797,29100.0
2014-01-23 12:05:00,98.19,98.23,98.12,98.12,26300.0,66.8729,66.9002,66.8252,66.8252,26300.0
2014-01-23 12:10:00,98.12,98.12,98.05,98.08,23100.0,66.8252,66.8252,66.7776,66.798,23100.0
2014-01-23 12:15:00,98.08,98.23,98.08,98.21,21300.0,66.798,66.9002,66.798,66.8865,21300.0
2014-01-23 12:20:00,98.21,98.25,98.13,98.15,37700.0,66.8865,66.9138,66.8321,66.8457,37700.0
2014-01-23 12:25:00,98.15,98.22,98.12,98.18,48000.0,66.8457,66.8934,66.8252,66.8661,48000.0
2014-01-23 12:30:00,98.2,98.22,98.13,98.17,51600.0,66.8797,66.8934,66.8321,66.8593,51600.0
2014-01-23 12:35:00,98.17,98.3,98.16,98.29,43600.0,66.8593,66.9478,66.8525,66.941,43600.0
2014-01-23 12:40:00,98.29,98.36,98.28,98.28,37600.0,66.941,66.9887,66.9342,66.9342,37600.0
2014-01-23 12:45:00,98.28,98.33,98.25,98.3,44300.0,66.9342,66.9683,66.9138,66.9478,44300.0
2014-01-23 12:50:00,98.31,98.35,98.29,98.31,62500.0,66.9546,66.9819,66.941,66.9546,62500.0
2014-01-23 12:55:00,98.31,98.31,98.13,98.2,37600.0,66.9546,66.9546,66.8321,66.8797,37600.0
2014-01-23 13:00:00,98.19,98.2,98.13,98.19,65100.0,66.8729,66.8797,66.8321,66.8729,65100.0
2014-01-23 13:05:00,98.18,98.25,98.15,98.18,38600.0,66.8661,66.9138,66.8457,66.8661,38600.0
2014-01-23 13:10:00,98.14,98.19,97.99,98.01,38300.0,66.8389,66.8729,66.7367,66.7503,38300.0
2014-01-23 13:15:00,98.01,98.09,98.01,98.04,9000.0,66.7503,66.8048,66.7503,66.7708,9000.0
2014-01-23 13:20:00,98.03,98.08,98.01,98.05,33600.0,66.764,66.798,66.7503,66.7776,33600.0
2014-01-23 13:25:00,98.05,98.05,97.97,97.97,43300.0,66.7776,66.7776,66.7231,66.7231,43300.0
2014-01-23 13:30:00,97.96,97.96,97.87,97.94,37300.0,66.7163,66.7163,66.655,66.7027,37300.0
2014-01-23 13:35:00,97.93,97.95,97.84,97.84,21100.0,66.6958,66.7095,66.6346,66.6346,21100.0
2014-01-23 13:40:00,97.83,97.89,97.71,97.74,33400.0,66.6277,66.6686,66.546,66.5664,33400.0
2014-01-23 13:45:00,97.74,97.75,97.61,97.62,34300.0,66.5664,66.5733,66.4779,66.4847,34300.0
2014-01-23 13:50:00,97.62,97.75,97.61,97.69,37900.0,66.4847,66.5733,66.4779,66.5324,37900.0
2014-01-23 13:55:00,97.7,97.72,97.65,97.69,43500.0,66.5392,66.5528,66.5052,66.5324,43500.0
2014-01-23 14:00:00,97.68,97.74,97.63,97.73,41700.0,66.5256,66.5664,66.4915,66.5596,41700.0
2014-01-23 14:05:00,97.74,97.74,97.68,97.74,37200.0,66.5664,66.5664,66.5256,66.5664,37200.0
2014-01-23 14:10:00,97.74,97.78,97.67,97.74,28400.0,66.5664,66.5937,66.5188,66.5664,28400.0
2014-01-23 14:15:00,97.75,97.8,97.71,97.8,54900.0,66.5733,66.6073,66.546,66.6073,54900.0
2014-01-23 14:20:00,97.79,97.8,97.72,97.79,27600.0,66.6005,66.6073,66.5528,66.6005,27600.0
2014-01-23 14:25:00,97.79,97.85,97.72,97.78,27400.0,66.6005,66.6414,66.5528,66.5937,27400.0
2014-01-23 14:30:00,97.79,97.86,97.79,97.84,23600.0,66.6005,66.6482,66.6005,66.6346,23600.0
2014-01-23 14:35:00,97.84,97.84,97.77,97.79,30600.0,66.6346,66.6346,66.5869,66.6005,30600.0
2014-01-23 14:40:00,97.78,97.78,97.66,97.72,32500.0,66.5937,66.5937,66.512,66.5528,32500.0
2014-01-23 14:45:00,97.73,97.74,97.69,97.72,73600.0,66.5596,66.5664,66.5324,66.5528,73600.0
2014-01-23 14:50:00,97.72,97.79,97.71,97.77,47000.0,66.5528,66.6005,66.546,66.5869,47000.0
2014-01-23 14:55:00,97.77,97.88,97.75,97.87,51600.0,66.5869,66.6618,66.5733,66.655,51600.0
2014-01-23 15:00:00,97.87,97.89,97.81,97.82,61400.0,66.655,66.6686,66.6141,66.6209,61400.0
2014-01-23 15:05:00,97.81,97.89,97.8,97.85,51700.0,66.6141,66.6686,66.6073,66.6414,51700.0
2014-01-23 15:10:00,97.85,97.88,97.77,97.8,43400.0,66.6414,66.6618,66.5869,66.6073,43400.0
2014-01-23 15:15:00,97.8,97.8,97.72,97.76,37400.0,66.6073,66.6073,66.5528,66.5801,37400.0
2014-01-23 15:20:00,97.77,97.84,97.76,97.81,34900.0,66.5869,66.6346,66.5801,66.6141,34900.0
2014-01-23 15:25:00,97.8,97.83,97.78,97.81,75000.0,66.6073,66.6277,66.5937,66.6141,75000.0
2014-01-23 15:30:00,97.81,97.81,97.75,97.78,78600.0,66.6141,66.6141,66.5733,66.5937,78600.0
2014-01-23 15:35:00,97.78,97.9,97.78,97.82,95000.0,66.5937,66.6754,66.5937,66.6209,95000.0
2014-01-23 15:40:00,97.83,97.85,97.76,97.84,84700.0,66.6277,66.6414,66.5801,66.6346,84700.0
2014-01-23 15:45:00,97.85,97.95,97.82,97.83,125000.0,66.6414,66.7095,66.6209,66.6277,125000.0
2014-01-23 15:50:00,97.83,97.95,97.83,97.95,111400.0,66.6277,66.7095,66.6277,66.7095,111400.0
2014-01-23 15:55:00,97.95,97.97,97.89,97.96,187900.0,66.7095,66.7231,66.6686,66.7163,187900.0
2014-01-24 09:30:00,97.58,97.69,97.18,97.54,85200.0,66.4575,66.5324,66.1851,66.4302,85200.0
2014-01-24 09:35:00,97.5,97.53,97.15,97.2,71700.0,66.403,66.4234,66.1646,66.1987,71700.0
2014-01-24 09:40:00,97.19,97.28,96.86,96.89,61600.0,66.1919,66.2532,65.9671,65.9875,61600.0
2014-01-24 09:45:00,96.88,97.19,96.81,97.06,83800.0,65.9807,66.1919,65.9331,66.1033,83800.0
2014-01-24 09:50:00,97.03,97.35,97.03,97.24,55500.0,66.0829,66.3008,66.0829,66.2259,55500.0
2014-01-24 09:55:00,97.22,97.46,97.22,97.31,54700.0,66.2123,66.3758,66.2123,66.2736,54700.0
2014-01-24 10:00:00,97.31,97.4,97.26,97.28,56300.0,66.2736,66.3349,66.2395,66.2532,56300.0
2014-01-24 10:05:00,97.29,97.51,97.29,97.45,38700.0,66.26,66.4098,66.26,66.3689,38700.0
2014-01-24 10:10:00,97.43,97.45,97.22,97.26,42600.0,66.3553,66.3689,66.2123,66.2395,42600.0
2014-01-24 10:15:00,97.26,97.27,96.98,97.15,48000.0,66.2395,66.2464,66.0488,66.1646,48000.0
2014-01-24 10:20:00,97.14,97.32,97.08,97.22,40300.0,66.1578,66.2804,66.1169,66.2123,40300.0
2014-01-24 10:25:00,97.22,97.32,97.21,97.25,30400.0,66.2123,66.2804,66.2055,66.2327,30400.0
2014-01-24 10:30:00,97.25,97.25,96.94,96.99,123700.0,66.2327,66.2327,66.0216,66.0557,123700.0
2014-01-24 10:35:00,96.98,97.04,96.91,96.92,68000.0,66.0488,66.0897,66.0012,66.008,68000.0
2014-01-24 10:40:00,96.95,96.95,96.62,96.62,89900.0,66.0284,66.0284,65.8037,65.8037,89900.0
2014-01-24 10:45:00,96.64,96.88,96.56,96.7,126300.0,65.8173,65.9807,65.7628,65.8581,126300.0
2014-01-24 10:50:00,96.7,96.78,96.69,96.7,41200.0,65.8581,65.9126,65.8513,65.8581,41200.0
2014-01-24 10:55:00,96.68,96.76,96.58,96.68,36500.0,65.8445,65.899,65.7764,65.8445,36500.0
2014-01-24 11:00:00,96.68,96.96,96.68,96.91,34000.0,65.8445,66.0352,65.8445,66.0012,34000.0
2014-01-24 11:05:00,96.9,96.94,96.65,96.65,38600.0,65.9944,66.0216,65.8241,65.8241,38600.0
2014-01-24 11:10:00,96.68,96.75,96.57,96.62,65000.0,65.8445,65.8922,65.7696,65.8037,65000.0
2014-01-24 11:15:00,96.62,96.65,96.55,96.55,32000.0,65.8037,65.8241,65.756,65.756,32000.0
2014-01-24 11:20:00,96.54,96.6,96.48,96.55,37800.0,65.7492,65.79,65.7083,65.756,37800.0
2014-01-24 11:25:00,96.54,96.54,96.39,96.43,54900.0,65.7492,65.7492,65.647,65.6743,54900.0
2014-01-24 11:30:00,96.43,96.61,96.43,96.58,36600.0,65.6743,65.7969,65.6743,65.7764,36600.0
2014-01-24 11:35:00,96.58,96.61,96.46,96.55,51500.0,65.7764,65.7969,65.6947,65.756,51500.0
2014-01-24 11:40:00,96.57,96.62,96.45,96.48,60000.0,65.7696,65.8037,65.6879,65.7083,60000.0
2014-01-24 11:45:00,96.48,96.5,96.33,96.49,29500.0,65.7083,65.7219,65.6062,65.7151,29500.0
2014-01-24 11:50:00,96.5,96.58,96.48,96.52,34600.0,65.7219,65.7764,65.7083,65.7356,34600.0
2014-01-24 11:55:00,96.55,96.74,96.55,96.72,31200.0,65.756,65.8854,65.756,65.8718,31200.0
2014-01-24 12:00:00,96.71,96.75,96.46,96.48,47800.0,65.865,65.8922,65.6947,65.7083,47800.0
2014-01-24 12:05:00,96.49,96.61,96.42,96.58,34500.0,65.7151,65.7969,65.6675,65.7764,34500.0
2014-01-24 12:10:00,96.56,96.6,96.43,96.45,40300.0,65.7628,65.79,65.6743,65.6879,40300.0
2014-01-24 12:15:00,96.45,96.49,96.41,96.45,40400.0,65.6879,65.7151,65.6606,65.6879,40400.0
2014-01-24 12:20:00,96.45,96.62,96.45,96.61,44600.0,65.6879,65.8037,65.6879,65.7969,44600.0
2014-01-24 12:25:00,96.6,96.72,96.59,96.62,27800.0,65.79,65.8718,65.7832,65.8037,27800.0
2014-01-24 12:30:00,96.63,96.65,96.57,96.58,19100.0,65.8105,65.8241,65.7696,65.7764,19100.0
2014-01-24 12:35:00,96.6,96.66,96.57,96.63,19900.0,65.79,65.8309,65.7696,65.8105,19900.0
2014-01-24 12:40:00,96.65,96.66,96.57,96.61,25400.0,65.8241,65.8309,65.7696,65.7969,25400.0
2014-01-24 12:45:00,96.62,96.62,96.55,96.58,12400.0,65.8037,65.8037,65.756,65.7764,12400.0
2014-01-24 12:50:00,96.57,96.58,96.52,96.57,38800.0,65.7696,65.7764,65.7356,65.7696,38800.0
2014-01-24 12:55:00,96.57,96.63,96.5,96.62,16700.0,65.7696,65.8105,65.7219,65.8037,16700.0
2014-01-24 13:00:00,96.6,96.6,96.5,96.5,23000.0,65.79,65.79,65.7219,65.7219,23000.0
2014-01-24 13:05:00,96.51,96.65,96.51,96.62,39900.0,65.7287,65.8241,65.7287,65.8037,39900.0
2014-01-24 13:10:00,96.61,96.79,96.59,96.78,32100.0,65.7969,65.9194,65.7832,65.9126,32100.0
2014-01-24 13:15:00,96.77,96.86,96.69,96.7,46500.0,65.9058,65.9671,65.8513,65.8581,46500.0
2014-01-24 13:20:00,96.7,96.71,96.51,96.57,30300.0,65.8581,65.865,65.7287,65.7696,30300.0
2014-01-24 13:25:00,96.59,96.59,96.48,96.55,26900.0,65.7832,65.7832,65.7083,65.756,26900.0
2014-01-24 13:30:00,96.55,96.66,96.5,96.63,51500.0,65.756,65.8309,65.7219,65.8105,51500.0
2014-01-24 13:35:00,96.63,96.64,96.49,96.59,36900.0,65.8105,65.8173,65.7151,65.7832,36900.0
2014-01-24 13:40:00,96.57,96.61,96.53,96.54,25300.0,65.7696,65.7969,65.7424,65.7492,25300.0
2014-01-24 13:45:00,96.54,96.61,96.52,96.56,22400.0,65.7492,65.7969,65.7356,65.7628,22400.0
2014-01-24 13:50:00,96.56,96.69,96.54,96.67,28100.0,65.7628,65.8513,65.7492,65.8377,28100.0
2014-01-24 13:55:00,96.66,96.67,96.52,96.54,22600.0,65.8309,65.8377,65.7356,65.7492,22600.0
2014-01-24 14:00:00,96.55,96.58,96.37,96.46,47800.0,65.756,65.7764,65.6334,65.6947,47800.0
2014-01-24 14:05:00,96.46,96.63,96.46,96.54,42000.0,65.6947,65.8105,65.6947,65.7492,42000.0
2014-01-24 14:10:00,96.55,96.59,96.47,96.49,36300.0,65.756,65.7832,65.7015,65.7151,36300.0
2014-01-24 14:15:00,96.47,96.56,96.43,96.48,27400.0,65.7015,65.7628,65.6743,65.7083,27400.0
2014-01-24 14:20:00,96.48,96.51,96.4,96.44,29700.0,65.7083,65.7287,65.6538,65.6811,29700.0
2014-01-24 14:25:00,96.45,96.52,96.4,96.42,23500.0,65.6879,65.7356,65.6538,65.6675,23500.0
2014-01-24 14:30:00,96.42,96.58,96.41,96.56,35300.0,65.6675,65.7764,65.6606,65.7628,35300.0
2014-01-24 14:35:00,96.54,96.61,96.51,96.61,29000.0,65.7492,65.7969,65.7287,65.7969,29000.0
2014-01-24 14:40:00,96.6,96.61,96.54,96.59,29300.0,65.79,65.7969,65.7492,65.7832,29300.0
2014-01-24 14:45:00,96.6,96.63,96.56,96.57,24600.0,65.79,65.8105,65.7628,65.7696,24600.0
2014-01-24 14:50:00,96.57,96.6,96.56,96.56,27300.0,65.7696,65.79,65.7628,65.7628,27300.0
2014-01-24 14:55:00,96.56,96.63,96.54,96.61,29600.0,65.7628,65.8105,65.7492,65.7969,29600.0
2014-01-24 15:00:00,96.61,96.61,96.49,96.54,41100.0,65.7969,65.7969,65.7151,65.7492,41100.0
2014-01-24 15:05:00,96.55,96.64,96.55,96.63,44800.0,65.756,65.8173,65.756,65.8105,44800.0
2014-01-24 15:10:00,96.64,96.64,96.4,96.45,60400.0,65.8173,65.8173,65.6538,65.6879,60400.0
2014-01-24 15:15:00,96.44,96.45,96.36,96.42,38900.0,65.6811,65.6879,65.6266,65.6675,38900.0
2014-01-24 15:20:00,96.42,96.42,96.39,96.39,43900.0,65.6675,65.6675,65.647,65.647,43900.0
2014-01-24 15:25:00,96.39,96.45,96.35,96.44,57400.0,65.647,65.6879,65.6198,65.6811,57400.0
2014-01-24 15:30:00,96.44,96.48,96.41,96.47,69800.0,65.6811,65.7083,65.6606,65.7015,69800.0
2014-01-24 15:35:00,96.47,96.52,96.42,96.44,101900.0,65.7015,65.7356,65.6675,65.6811,101900.0
2014-01-24 15:40:00,96.44,96.52,96.44,96.45,76100.0,65.6811,65.7356,65.6811,65.6879,76100.0
2014-01-24 15:45:00,96.46,96.47,96.29,96.35,217200.0,65.6947,65.7015,65.5789,65.6198,217200.0
2014-01-24 15:50:00,96.35,96.49,96.33,96.45,216300.0,65.6198,65.7151,65.6062,65.6879,216300.0
2014-01-24 15:55:00,96.47,96.48,96.29,96.3,438600.0,65.7015,65.7083,65.5789,65.5857,438600.0
2014-01-27 09:30:00,96.14,96.43,96.14,96.24,78800.0,65.4768,65.6743,65.4768,65.5449,78800.0
2014-01-27 09:35:00,96.18,96.26,95.82,96.18,89300.0,65.504,65.5585,65.2588,65.504,89300.0
2014-01-27 09:40:00,96.1,96.62,96.1,96.55,75900.0,65.4495,65.8037,65.4495,65.756,75900.0
2014-01-27 09:45:00,96.55,96.57,96.4,96.4,89400.0,65.756,65.7696,65.6538,65.6538,89400.0
2014-01-27 09:50:00,96.38,96.38,96.23,96.24,56400.0,65.6402,65.6402,65.5381,65.5449,56400.0
2014-01-27 09:55:00,96.26,96.36,96.24,96.27,55100.0,65.5585,65.6266,65.5449,65.5653,55100.0
2014-01-27 10:00:00,96.26,96.35,96.13,96.13,77800.0,65.5585,65.6198,65.4699,65.4699,77800.0
2014-01-27 10:05:00,96.1,96.19,96.03,96.06,54800.0,65.4495,65.5108,65.4018,65.4223,54800.0
2014-01-27 10:10:00,96.05,96.14,95.93,95.97,67700.0,65.4155,65.4768,65.3337,65.361,67700.0
2014-01-27 10:15:00,95.96,96.03,95.93,95.99,45400.0,65.3542,65.4018,65.3337,65.3746,45400.0
2014-01-27 10:20:00,95.98,95.98,95.88,95.88,63300.0,65.3678,65.3678,65.2997,65.2997,63300.0
2014-01-27 10:25:00,95.88,95.94,95.75,95.77,65600.0,65.2997,65.3405,65.2111,65.2248,65600.0
2014-01-27 10:30:00,95.78,95.93,95.78,95.84,50600.0,65.2316,65.3337,65.2316,65.2724,50600.0
2014-01-27 10:35:00,95.84,95.9,95.67,95.72,56700.0,65.2724,65.3133,65.1567,65.1907,56700.0
2014-01-27 10:40:00,95.74,95.96,95.71,95.92,67500.0,65.2043,65.3542,65.1839,65.3269,67500.0
2014-01-27 10:45:00,95.92,95.94,95.85,95.92,33700.0,65.3269,65.3405,65.2793,65.3269,33700.0
2014-01-27 10:50:00,95.93,95.95,95.8,95.83,47200.0,65.3337,65.3474,65.2452,65.2656,47200.0
2014-01-27 10:55:00,95.86,95.96,95.81,95.81,67600.0,65.2861,65.3542,65.252,65.252,67600.0
2014-01-27 11:00:00,95.81,95.9,95.74,95.76,64900.0,65.252,65.3133,65.2043,65.218,64900.0
2014-01-27 11:05:00,95.77,95.86,95.72,95.81,49800.0,65.2248,65.2861,65.1907,65.252,49800.0
2014-01-27 11:10:00,95.8,95.81,95.59,95.75,139300.0,65.2452,65.252,65.1022,65.2111,139300.0
2014-01-27 11:15:00,95.74,95.89,95.74,95.81,71200.0,65.2043,65.3065,65.2043,65.252,71200.0
2014-01-27 11:20:00,95.81,95.85,95.78,95.82,56000.0,65.252,65.2793,65.2316,65.2588,56000.0
2014-01-27 11:25:00,95.82,95.93,95.77,95.8,68700.0,65.2588,65.3337,65.2248,65.2452,68700.0
2014-01-27 11:30:00,95.8,95.81,95.67,95.7,60700.0,65.2452,65.252,65.1567,65.1771,60700.0
2014-01-27 11:35:00,95.7,95.73,95.61,95.67,62600.0,65.1771,65.1975,65.1158,65.1567,62600.0
2014-01-27 11:40:00,95.66,95.72,95.65,95.69,48800.0,65.1498,65.1907,65.143,65.1703,48800.0
2014-01-27 11:45:00,95.68,95.68,95.57,95.57,54700.0,65.1635,65.1635,65.0886,65.0886,54700.0
2014-01-27 11:50:00,95.57,95.57,95.12,95.14,180000.0,65.0886,65.0886,64.7821,64.7957,180000.0
2014-01-27 11:55:00,95.14,95.23,95.14,95.14,28200.0,64.7957,64.857,64.7957,64.7957,28200.0
2014-01-27 12:00:00,95.15,95.28,95.09,95.27,37800.0,64.8025,64.891,64.7616,64.8842,37800.0
2014-01-27 12:05:00,95.26,95.28,95.1,95.23,30600.0,64.8774,64.891,64.7685,64.857,30600.0
2014-01-27 12:10:00,95.22,95.25,95.13,95.24,68900.0,64.8502,64.8706,64.7889,64.8638,68900.0
2014-01-27 12:15:00,95.26,95.27,95.1,95.14,37100.0,64.8774,64.8842,64.7685,64.7957,37100.0
2014-01-27 12:20:00,95.12,95.22,95.01,95.17,66200.0,64.7821,64.8502,64.7072,64.8161,66200.0
2014-01-27 12:25:00,95.19,95.31,95.18,95.22,47600.0,64.8298,64.9115,64.8229,64.8502,47600.0
2014-01-27 12:30:00,95.22,95.22,95.11,95.15,22600.0,64.8502,64.8502,64.7753,64.8025,22600.0
2014-01-27 12:35:00,95.14,95.33,95.12,95.32,35000.0,64.7957,64.9251,64.7821,64.9183,35000.0
2014-01-27 12:40:00,95.32,95.4,95.28,95.4,25400.0,64.9183,64.9728,64.891,64.9728,25400.0
2014-01-27 12:45:00,95.4,95.4,95.21,95.37,33300.0,64.9728,64.9728,64.8434,64.9523,33300.0
2014-01-27 12:50:00,95.37,95.4,95.29,95.31,19200.0,64.9523,64.9728,64.8979,64.9115,19200.0
2014-01-27 12:55:00,95.31,95.31,95.17,95.19,31000.0,64.9115,64.9115,64.8161,64.8298,31000.0
2014-01-27 13:00:00,95.19,95.2,95.11,95.2,23600.0,64.8298,64.8366,64.7753,64.8366,23600.0
2014-01-27 13:05:00,95.2,95.3,95.13,95.22,45500.0,64.8366,64.9047,64.7889,64.8502,45500.0
2014-01-27 13:10:00,95.22,95.37,95.19,95.36,38800.0,64.8502,64.9523,64.8298,64.9455,38800.0
2014-01-27 13:15:00,95.35,95.41,95.32,95.35,26000.0,64.9387,64.9796,64.9183,64.9387,26000.0
2014-01-27 13:20:00,95.36,95.39,95.27,95.27,22200.0,64.9455,64.966,64.8842,64.8842,22200.0
2014-01-27 13:25:00,95.27,95.36,95.26,95.34,21200.0,64.8842,64.9455,64.8774,64.9319,21200.0
2014-01-27 13:30:00,95.34,95.36,95.26,95.27,27800.0,64.9319,64.9455,64.8774,64.8842,27800.0
2014-01-27 13:35:00,95.27,95.37,95.25,95.36,21600.0,64.8842,64.9523,64.8706,64.9455,21600.0
2014-01-27 13:40:00,95.36,95.55,95.32,95.54,31500.0,64.9455,65.0749,64.9183,65.0681,31500.0
2014-01-27 13:45:00,95.53,95.69,95.5,95.67,36400.0,65.0613,65.1703,65.0409,65.1567,36400.0
2014-01-27 13:50:00,95.66,95.67,95.53,95.61,15700.0,65.1498,65.1567,65.0613,65.1158,15700.0
2014-01-27 13:55:00,95.61,95.64,95.46,95.54,26800.0,65.1158,65.1362,65.0136,65.0681,26800.0
2014-01-27 14:00:00,95.54,95.77,95.54,95.72,37000.0,65.0681,65.2248,65.0681,65.1907,37000.0
2014-01-27 14:05:00,95.7,95.75,95.66,95.73,26500.0,65.1771,65.2111,65.1498,65.1975,26500.0
2014-01-27 14:10:00,95.72,95.9,95.71,95.89,30700.0,65.1907,65.3133,65.1839,65.3065,30700.0
2014-01-27 14:15:00,95.89,95.97,95.8,95.8,34700.0,65.3065,65.361,65.2452,65.2452,34700.0
2014-01-27 14:20:00,95.81,95.87,95.8,95.83,22400.0,65.252,65.2929,65.2452,65.2656,22400.0
2014-01-27 14:25:00,95.83,95.91,95.8,95.89,21000.0,65.2656,65.3201,65.2452,65.3065,21000.0
2014-01-27 14:30:00,95.89,96.01,95.89,96.0,31700.0,65.3065,65.3882,65.3065,65.3814,31700.0
2014-01-27 14:35:00,96.01,96.05,95.98,96.0,46300.0,65.3882,65.4155,65.3678,65.3814,46300.0
2014-01-27 14:40:00,96.01,96.04,95.91,95.95,27100.0,65.3882,65.4087,65.3201,65.3474,27100.0
2014-01-27 14:45:00,95.96,95.97,95.88,95.91,28700.0,65.3542,65.361,65.2997,65.3201,28700.0
2014-01-27 14:50:00,95.93,96.0,95.91,95.95,26600.0,65.3337,65.3814,65.3201,65.3474,26600.0
2014-01-27 14:55:00,95.95,96.03,95.88,95.91,50900.0,65.3474,65.4018,65.2997,65.3201,50900.0
2014-01-27 15:00:00,95.92,95.92,95.76,95.81,29200.0,65.3269,65.3269,65.218,65.252,29200.0
2014-01-27 15:05:00,95.81,95.81,95.75,95.78,31700.0,65.252,65.252,65.2111,65.2316,31700.0
2014-01-27 15:10:00,95.79,95.86,95.73,95.85,48200.0,65.2384,65.2861,65.1975,65.2793,48200.0
2014-01-27 15:15:00,95.84,95.88,95.76,95.78,44000.0,65.2724,65.2997,65.218,65.2316,44000.0
2014-01-27 15:20:00,95.77,95.77,95.64,95.65,29000.0,65.2248,65.2248,65.1362,65.143,29000.0
2014-01-27 15:25:00,95.66,95.7,95.59,95.65,53600.0,65.1498,65.1771,65.1022,65.143,53600.0
2014-01-27 15:30:00,95.65,95.65,95.43,95.44,73400.0,65.143,65.143,64.9932,65.0,73400.0
2014-01-27 15:35:00,95.43,95.58,95.43,95.57,67000.0,64.9932,65.0954,64.9932,65.0886,67000.0
2014-01-27 15:40:00,95.56,95.57,95.44,95.45,105100.0,65.0817,65.0886,65.0,65.0068,105100.0
2014-01-27 15:45:00,95.45,95.48,95.4,95.41,134800.0,65.0068,65.0273,64.9728,64.9796,134800.0
2014-01-27 15:50:00,95.42,95.47,95.29,95.31,151500.0,64.9864,65.0204,64.8979,64.9115,151500.0
2014-01-27 15:55:00,95.31,95.36,95.16,95.16,235000.0,64.9115,64.9455,64.8093,64.8093,235000.0
2014-01-28 09:30:00,95.31,95.75,95.2,95.3,60300.0,64.9115,65.2111,64.8366,64.9047,60300.0
2014-01-28 09:35:00,95.28,95.5,95.22,95.38,52400.0,64.891,65.0409,64.8502,64.9592,52400.0
2014-01-28 09:40:00,95.38,95.39,95.21,95.35,67400.0,64.9592,64.966,64.8434,64.9387,67400.0
2014-01-28 09:45:00,95.35,95.37,95.18,95.18,40500.0,64.9387,64.9523,64.8229,64.8229,40500.0
2014-01-28 09:50:00,95.19,95.39,95.17,95.38,54400.0,64.8298,64.966,64.8161,64.9592,54400.0
2014-01-28 09:55:00,95.39,95.66,95.38,95.45,80700.0,64.966,65.1498,64.9592,65.0068,80700.0
2014-01-28 10:00:00,95.44,95.7,95.44,95.58,34300.0,65.0,65.1771,65.0,65.0954,34300.0
2014-01-28 10:05:00,95.61,95.63,95.39,95.42,27800.0,65.1158,65.1294,64.966,64.9864,27800.0
2014-01-28 10:10:00,95.42,95.47,95.27,95.3,68700.0,64.9864,65.0204,64.8842,64.9047,68700.0
2014-01-28 10:15:00,95.3,95.34,95.21,95.26,56900.0,64.9047,64.9319,64.8434,64.8774,56900.0
2014-01-28 10:20:00,95.26,95.4,95.23,95.38,42000.0,64.8774,64.9728,64.857,64.9592,42000.0
2014-01-28 10:25:00,95.37,95.37,95.24,95.29,56100.0,64.9523,64.9523,64.8638,64.8979,56100.0
2014-01-28 10:30:00,95.31,95.56,95.26,95.47,35700.0,64.9115,65.0817,64.8774,65.0204,35700.0
2014-01-28 10:35:00,95.49,95.56,95.43,95.48,31600.0,65.0341,65.0817,64.9932,65.0273,31600.0
2014-01-28 10:40:00,95.48,95.54,95.39,95.44,24200.0,65.0273,65.0681,64.966,65.0,24200.0
2014-01-28 10:45:00,95.43,95.51,95.43,95.48,33600.0,64.9932,65.0477,64.9932,65.0273,33600.0
2014-01-28 10:50:00,95.49,95.54,95.42,95.48,67500.0,65.0341,65.0681,64.9864,65.0273,67500.0
2014-01-28 10:55:00,95.49,95.62,95.48,95.55,39900.0,65.0341,65.1226,65.0273,65.0749,39900.0
2014-01-28 11:00:00,95.56,95.64,95.5,95.5,46600.0,65.0817,65.1362,65.0409,65.0409,46600.0
2014-01-28 11:05:00,95.49,95.52,95.44,95.49,42600.0,65.0341,65.0545,65.0,65.0341,42600.0
2014-01-28 11:10:00,95.47,95.51,95.39,95.44,39000.0,65.0204,65.0477,64.966,65.0,39000.0
2014-01-28 11:15:00,95.43,95.45,95.28,95.29,24700.0,64.9932,65.0068,64.891,64.8979,24700.0
2014-01-28 11:20:00,95.31,95.36,95.28,95.31,26800.0,64.9115,64.9455,64.891,64.9115,26800.0
2014-01-28 11:25:00,95.33,95.41,95.29,95.38,20400.0,64.9251,64.9796,64.8979,64.9592,20400.0
2014-01-28 11:30:00,95.37,95.47,95.33,95.44,31800.0,64.9523,65.0204,64.9251,65.0,31800.0
2014-01-28 11:35:00,95.45,95.46,95.25,95.3,33500.0,65.0068,65.0136,64.8706,64.9047,33500.0
2014-01-28 11:40:00,95.29,95.3,95.2,95.28,33600.0,64.8979,64.9047,64.8366,64.891,33600.0
2014-01-28 11:45:00,95.27,95.29,95.17,95.22,41900.0,64.8842,64.8979,64.8161,64.8502,41900.0
2014-01-28 11:50:00,95.21,95.27,95.18,95.26,20700.0,64.8434,64.8842,64.8229,64.8774,20700.0
2014-01-28 11:55:00,95.26,95.32,95.25,95.27,32600.0,64.8774,64.9183,64.8706,64.8842,32600.0
2014-01-28 12:00:00,95.27,95.3,95.19,95.29,25100.0,64.8842,64.9047,64.8298,64.8979,25100.0
2014-01-28 12:05:00,95.29,95.41,95.27,95.37,24600.0,64.8979,64.9796,64.8842,64.9523,24600.0
2014-01-28 12:10:00,95.35,95.38,95.19,95.22,25000.0,64.9387,64.9592,64.8298,64.8502,25000.0
2014-01-28 12:15:00,95.21,95.26,95.19,95.25,24800.0,64.8434,64.8774,64.8298,64.8706,24800.0
2014-01-28 12:20:00,95.24,95.26,95.2,95.22,15400.0,64.8638,64.8774,64.8366,64.8502,15400.0
2014-01-28 12:25:00,95.24,95.27,95.18,95.27,21800.0,64.8638,64.8842,64.8229,64.8842,21800.0
2014-01-28 12:30:00,95.27,95.3,95.23,95.29,34300.0,64.8842,64.9047,64.857,64.8979,34300.0
2014-01-28 12:35:00,95.28,95.31,95.26,95.26,19400.0,64.891,64.9115,64.8774,64.8774,19400.0
2014-01-28 12:40:00,95.26,95.32,95.25,95.32,20700.0,64.8774,64.9183,64.8706,64.9183,20700.0
2014-01-28 12:45:00,95.33,95.39,95.3,95.3,16100.0,64.9251,64.966,64.9047,64.9047,16100.0
2014-01-28 12:50:00,95.28,95.31,95.18,95.2,15500.0,64.891,64.9115,64.8229,64.8366,15500.0
2014-01-28 12:55:00,95.21,95.32,95.2,95.3,17700.0,64.8434,64.9183,64.8366,64.9047,17700.0
2014-01-28 13:00:00,95.3,95.3,95.21,95.26,27600.0,64.9047,64.9047,64.8434,64.8774,27600.0
2014-01-28 13:05:00,95.25,95.27,95.19,95.26,40200.0,64.8706,64.8842,64.8298,64.8774,40200.0
2014-01-28 13:10:00,95.25,95.36,95.22,95.36,32400.0,64.8706,64.9455,64.8502,64.9455,32400.0
2014-01-28 13:15:00,95.34,95.39,95.32,95.38,19700.0,64.9319,64.966,64.9183,64.9592,19700.0
2014-01-28 13:20:00,95.39,95.42,95.34,95.34,20400.0,64.966,64.9864,64.9319,64.9319,20400.0
2014-01-28 13:25:00,95.35,95.41,95.34,95.36,35100.0,64.9387,64.9796,64.9319,64.9455,35100.0
2014-01-28 13:30:00,95.4,95.43,95.37,95.38,15400.0,64.9728,64.9932,64.9523,64.9592,15400.0
2014-01-28 13:35:00,95.39,95.39,95.27,95.31,26500.0,64.966,64.966,64.8842,64.9115,26500.0
2014-01-28 13:40:00,95.33,95.38,95.29,95.32,29400.0,64.9251,64.9592,64.8979,64.9183,29400.0
2014-01-28 13:45:00,95.33,95.34,95.31,95.33,17100.0,64.9251,64.9319,64.9115,64.9251,17100.0
2014-01-28 13:50:00,95.33,95.34,95.3,95.31,20000.0,64.9251,64.9319,64.9047,64.9115,20000.0
2014-01-28 13:55:00,95.31,95.35,95.31,95.31,26900.0,64.9115,64.9387,64.9115,64.9115,26900.0
2014-01-28 14:00:00,95.31,95.35,95.29,95.34,25900.0,64.9115,64.9387,64.8979,64.9319,25900.0
2014-01-28 14:05:00,95.33,95.43,95.33,95.42,19700.0,64.9251,64.9932,64.9251,64.9864,19700.0
2014-01-28 14:10:00,95.41,95.48,95.4,95.46,9400.0,64.9796,65.0273,64.9728,65.0136,9400.0
2014-01-28 14:15:00,95.48,95.57,95.48,95.56,15200.0,65.0273,65.0886,65.0273,65.0817,15200.0
2014-01-28 14:20:00,95.57,95.63,95.56,95.61,15700.0,65.0886,65.1294,65.0817,65.1158,15700.0
2014-01-28 14:25:00,95.63,95.63,95.53,95.54,14700.0,65.1294,65.1294,65.0613,65.0681,14700.0
2014-01-28 14:30:00,95.54,95.56,95.48,95.52,23700.0,65.0681,65.0817,65.0273,65.0545,23700.0
2014-01-28 14:35:00,95.51,95.55,95.49,95.54,34400.0,65.0477,65.0749,65.0341,65.0681,34400.0
2014-01-28 14:40:00,95.54,95.54,95.48,95.52,23500.0,65.0681,65.0681,65.0273,65.0545,23500.0
2014-01-28 14:45:00,95.53,95.55,95.5,95.52,29900.0,65.0613,65.0749,65.0409,65.0545,29900.0
2014-01-28 14:50:00,95.52,95.57,95.52,95.54,26400.0,65.0545,65.0886,65.0545,65.0681,26400.0
2014-01-28 14:55:00,95.53,95.57,95.51,95.54,29100.0,65.0613,65.0886,65.0477,65.0681,29100.0
2014-01-28 15:00:00,95.55,95.58,95.4,95.41,32500.0,65.0749,65.0954,64.9728,64.9796,32500.0
2014-01-28 15:05:00,95.41,95.48,95.41,95.46,43600.0,64.9796,65.0273,64.9796,65.0136,43600.0
2014-01-28 15:10:00,95.46,95.48,95.44,95.48,19300.0,65.0136,65.0273,65.0,65.0273,19300.0
2014-01-28 15:15:00,95.48,95.49,95.44,95.48,22000.0,65.0273,65.0341,65.0,65.0273,22000.0
2014-01-28 15:20:00,95.48,95.5,95.44,95.48,75200.0,65.0273,65.0409,65.0,65.0273,75200.0
2014-01-28 15:25:00,95.48,95.56,95.46,95.55,57300.0,65.0273,65.0817,65.0136,65.0749,57300.0
2014-01-28 15:30:00,95.55,95.66,95.53,95.66,41100.0,65.0749,65.1498,65.0613,65.1498,41100.0
2014-01-28 15:35:00,95.66,95.74,95.65,95.73,47200.0,65.1498,65.2043,65.143,65.1975,47200.0
2014-01-28 15:40:00,95.72,95.73,95.61,95.64,105200.0,65.1907,65.1975,65.1158,65.1362,105200.0
2014-01-28 15:45:00,95.64,95.7,95.62,95.66,55700.0,65.1362,65.1771,65.1226,65.1498,55700.0
2014-01-28 15:50:00,95.66,95.67,95.6,95.65,159700.0,65.1498,65.1567,65.109,65.143,159700.0
2014-01-28 15:55:00,95.64,95.78,95.62,95.75,197100.0,65.1362,65.2316,65.1226,65.2111,197100.0
2014-01-29 09:30:00,95.52,95.52,95.03,95.25,105100.0,65.0545,65.0545,64.7208,64.8706,105100.0
2014-01-29 09:35:00,95.25,95.62,95.18,95.62,89200.0,64.8706,65.1226,64.8229,65.1226,89200.0
2014-01-29 09:40:00,95.61,96.0,95.57,95.92,109500.0,65.1158,65.3814,65.0886,65.3269,109500.0
2014-01-29 09:45:00,95.92,95.92,95.46,95.57,76200.0,65.3269,65.3269,65.0136,65.0886,76200.0
2014-01-29 09:50:00,95.56,95.71,95.42,95.69,85000.0,65.0817,65.1839,64.9864,65.1703,85000.0
2014-01-29 09:55:00,95.69,95.8,95.56,95.76,52900.0,65.1703,65.2452,65.0817,65.218,52900.0
2014-01-29 10:00:00,95.79,95.98,95.77,95.77,77200.0,65.2384,65.3678,65.2248,65.2248,77200.0
2014-01-29 10:05:00,95.78,95.97,95.76,95.86,26900.0,65.2316,65.361,65.218,65.2861,26900.0
2014-01-29 10:10:00,95.86,95.86,95.72,95.76,35600.0,65.2861,65.2861,65.1907,65.218,35600.0
2014-01-29 10:15:00,95.79,95.84,95.72,95.76,60300.0,65.2384,65.2724,65.1907,65.218,60300.0
2014-01-29 10:20:00,95.77,95.8,95.55,95.66,43500.0,65.2248,65.2452,65.0749,65.1498,43500.0
2014-01-29 10:25:00,95.66,95.71,95.51,95.58,32700.0,65.1498,65.1839,65.0477,65.0954,32700.0
2014-01-29 10:30:00,95.57,95.61,95.51,95.59,60700.0,65.0886,65.1158,65.0477,65.1022,60700.0
2014-01-29 10:35:00,95.59,95.7,95.56,95.69,31200.0,65.1022,65.1771,65.0817,65.1703,31200.0
2014-01-29 10:40:00,95.69,95.82,95.65,95.8,22700.0,65.1703,65.2588,65.143,65.2452,22700.0
2014-01-29 10:45:00,95.81,95.82,95.67,95.73,23400.0,65.252,65.2588,65.1567,65.1975,23400.0
2014-01-29 10:50:00,95.72,95.76,95.67,95.74,43200.0,65.1907,65.218,65.1567,65.2043,43200.0
2014-01-29 10:55:00,95.73,95.75,95.63,95.65,28100.0,65.1975,65.2111,65.1294,65.143,28100.0
2014-01-29 11:00:00,95.65,95.69,95.57,95.67,33100.0,65.143,65.1703,65.0886,65.1567,33100.0
2014-01-29 11:05:00,95.68,95.69,95.57,95.61,34100.0,65.1635,65.1703,65.0886,65.1158,34100.0
2014-01-29 11:10:00,95.61,95.65,95.56,95.64,30100.0,65.1158,65.143,65.0817,65.1362,30100.0
2014-01-29 11:15:00,95.65,95.69,95.49,95.53,83700.0,65.143,65.1703,65.0341,65.0613,83700.0
2014-01-29 11:20:00,95.53,95.58,95.41,95.46,75700.0,65.0613,65.0954,64.9796,65.0136,75700.0
2014-01-29 11:25:00,95.46,95.55,95.45,95.49,61500.0,65.0136,65.0749,65.0068,65.0341,61500.0
2014-01-29 11:30:00,95.5,95.58,95.47,95.51,39200.0,65.0409,65.0954,65.0204,65.0477,39200.0
2014-01-29 11:35:00,95.52,95.57,95.49,95.49,51200.0,65.0545,65.0886,65.0341,65.0341,51200.0
2014-01-29 11:40:00,95.49,95.59,95.49,95.58,35800.0,65.0341,65.1022,65.0341,65.0954,35800.0
2014-01-29 11:45:00,95.56,95.63,95.5,95.57,76900.0,65.0817,65.1294,65.0409,65.0886,76900.0
2014-01-29 11:50:00,95.57,95.7,95.57,95.61,39000.0,65.0886,65.1771,65.0886,65.1158,39000.0
2014-01-29 11:55:00,95.62,95.78,95.6,95.76,24600.0,65.1226,65.2316,65.109,65.218,24600.0
2014-01-29 12:00:00,95.76,95.81,95.59,95.63,36200.0,65.218,65.252,65.1022,65.1294,36200.0
2014-01-29 12:05:00,95.64,95.71,95.64,95.66,18100.0,65.1362,65.1839,65.1362,65.1498,18100.0
2014-01-29 12:10:00,95.66,95.7,95.63,95.66,15000.0,65.1498,65.1771,65.1294,65.1498,15000.0
2014-01-29 12:15:00,95.67,95.73,95.63,95.64,17400.0,65.1567,65.1975,65.1294,65.1362,17400.0
2014-01-29 12:20:00,95.63,95.73,95.63,95.7,19500.0,65.1294,65.1975,65.1294,65.1771,19500.0
2014-01-29 12:25:00,95.69,95.72,95.54,95.55,24400.0,65.1703,65.1907,65.0681,65.0749,24400.0
2014-01-29 12:30:00,95.54,95.58,95.49,95.56,43300.0,65.0681,65.0954,65.0341,65.0817,43300.0
2014-01-29 12:35:00,95.57,95.6,95.49,95.49,24100.0,65.0886,65.109,65.0341,65.0341,24100.0
2014-01-29 12:40:00,95.5,95.55,95.49,95.52,21100.0,65.0409,65.0749,65.0341,65.0545,21100.0
2014-01-29 12:45:00,95.52,95.61,95.51,95.61,20000.0,65.0545,65.1158,65.0477,65.1158,20000.0
2014-01-29 12:50:00,95.61,95.63,95.5,95.52,22800.0,65.1158,65.1294,65.0409,65.0545,22800.0
2014-01-29 12:55:00,95.51,95.54,95.49,95.5,24400.0,65.0477,65.0681,65.0341,65.0409,24400.0
2014-01-29 13:00:00,95.49,95.58,95.49,95.55,23000.0,65.0341,65.0954,65.0341,65.0749,23000.0
2014-01-29 13:05:00,95.55,95.58,95.49,95.57,50600.0,65.0749,65.0954,65.0341,65.0886,50600.0
2014-01-29 13:10:00,95.57,95.64,95.49,95.62,36200.0,65.0886,65.1362,65.0341,65.1226,36200.0
2014-01-29 13:15:00,95.62,95.62,95.51,95.52,16800.0,65.1226,65.1226,65.0477,65.0545,16800.0
2014-01-29 13:20:00,95.51,95.55,95.49,95.55,31500.0,65.0477,65.0749,65.0341,65.0749,31500.0
2014-01-29 13:25:00,95.54,95.54,95.49,95.54,38200.0,65.0681,65.0681,65.0341,65.0681,38200.0
2014-01-29 13:30:00,95.53,95.54,95.49,95.53,34900.0,65.0613,65.0681,65.0341,65.0613,34900.0
2014-01-29 13:35:00,95.53,95.57,95.5,95.5,25000.0,65.0613,65.0886,65.0409,65.0409,25000.0
2014-01-29 13:40:00,95.5,95.5,95.39,95.39,23200.0,65.0409,65.0409,64.966,64.966,23200.0
2014-01-29 13:45:00,95.38,95.55,95.38,95.55,21400.0,64.9592,65.0749,64.9592,65.0749,21400.0
2014-01-29 13:50:00,95.55,95.59,95.53,95.58,22400.0,65.0749,65.1022,65.0613,65.0954,22400.0
2014-01-29 13:55:00,95.58,95.69,95.56,95.69,20900.0,65.0954,65.1703,65.0817,65.1703,20900.0
2014-01-29 14:00:00,95.69,96.0,95.42,95.7,58300.0,65.1703,65.3814,64.9864,65.1771,58300.0
2014-01-29 14:05:00,95.67,95.67,95.31,95.61,36400.0,65.1567,65.1567,64.9115,65.1158,36400.0
2014-01-29 14:10:00,95.55,95.64,95.38,95.59,61400.0,65.0749,65.1362,64.9592,65.1022,61400.0
2014-01-29 14:15:00,95.6,95.61,95.19,95.28,65700.0,65.109,65.1158,64.8298,64.891,65700.0
2014-01-29 14:20:00,95.3,95.49,95.28,95.48,69500.0,64.9047,65.0341,64.891,65.0273,69500.0
2014-01-29 14:25:00,95.46,95.67,95.43,95.64,62700.0,65.0136,65.1567,64.9932,65.1362,62700.0
2014-01-29 14:30:00,95.64,95.71,95.57,95.69,40500.0,65.1362,65.1839,65.0886,65.1703,40500.0
2014-01-29 14:35:00,95.7,95.71,95.47,95.71,51100.0,65.1771,65.1839,65.0204,65.1839,51100.0
2014-01-29 14:40:00,95.7,95.8,95.65,95.74,39400.0,65.1771,65.2452,65.143,65.2043,39400.0
2014-01-29 14:45:00,95.73,95.77,95.49,95.52,31300.0,65.1975,65.2248,65.0341,65.0545,31300.0
2014-01-29 14:50:00,95.53,95.62,95.45,95.47,32800.0,65.0613,65.1226,65.0068,65.0204,32800.0
2014-01-29 14:55:00,95.43,95.46,95.26,95.31,60100.0,64.9932,65.0136,64.8774,64.9115,60100.0
2014-01-29 15:00:00,95.31,95.34,95.22,95.23,57100.0,64.9115,64.9319,64.8502,64.857,57100.0
2014-01-29 15:05:00,95.23,95.25,95.16,95.22,38000.0,64.857,64.8706,64.8093,64.8502,38000.0
2014-01-29 15:10:00,95.23,95.24,94.99,95.0,97700.0,64.857,64.8638,64.6935,64.7004,97700.0
2014-01-29 15:15:00,95.01,95.18,94.98,95.0,61900.0,64.7072,64.8229,64.6867,64.7004,61900.0
2014-01-29 15:20:00,94.98,95.16,94.95,95.11,51600.0,64.6867,64.8093,64.6663,64.7753,51600.0
2014-01-29 15:25:00,95.1,95.24,95.03,95.15,78900.0,64.7685,64.8638,64.7208,64.8025,78900.0
2014-01-29 15:30:00,95.16,95.29,95.14,95.23,134400.0,64.8093,64.8979,64.7957,64.857,134400.0
2014-01-29 15:35:00,95.23,95.33,95.18,95.3,73100.0,64.857,64.9251,64.8229,64.9047,73100.0
2014-01-29 15:40:00,95.29,95.46,95.26,95.46,111100.0,64.8979,65.0136,64.8774,65.0136,111100.0
2014-01-29 15:45:00,95.44,95.6,95.44,95.5,160200.0,65.0,65.109,65.0,65.0409,160200.0
2014-01-29 15:50:00,95.49,95.51,95.39,95.45,144200.0,65.0341,65.0477,64.966,65.0068,144200.0
2014-01-29 15:55:00,95.45,95.45,95.3,95.34,216000.0,65.0068,65.0068,64.9047,64.9319,216000.0
2014-01-30 09:30:00,96.72,97.0,96.46,96.84,128500.0,65.8718,66.0625,65.6947,65.9535,128500.0
2014-01-30 09:35:00,96.78,96.86,96.26,96.3,77600.0,65.9126,65.9671,65.5585,65.5857,77600.0
2014-01-30 09:40:00,96.33,96.38,96.01,96.37,76500.0,65.6062,65.6402,65.3882,65.6334,76500.0
2014-01-30 09:45:00,96.33,96.52,96.27,96.5,71700.0,65.6062,65.7356,65.5653,65.7219,71700.0
2014-01-30 09:50:00,96.52,96.53,96.25,96.25,51600.0,65.7356,65.7424,65.5517,65.5517,51600.0
2014-01-30 09:55:00,96.25,96.35,96.25,96.32,22700.0,65.5517,65.6198,65.5517,65.5993,22700.0
2014-01-30 10:00:00,96.33,96.46,96.22,96.41,42300.0,65.6062,65.6947,65.5312,65.6606,42300.0
2014-01-30 10:05:00,96.41,96.49,96.23,96.27,45100.0,65.6606,65.7151,65.5381,65.5653,45100.0
2014-01-30 10:10:00,96.3,96.41,96.23,96.29,58200.0,65.5857,65.6606,65.5381,65.5789,58200.0
2014-01-30 10:15:00,96.28,96.38,96.2,96.33,30100.0,65.5721,65.6402,65.5176,65.6062,30100.0
2014-01-30 10:20:00,96.33,96.41,96.26,96.34,24700.0,65.6062,65.6606,65.5585,65.613,24700.0
2014-01-30 10:25:00,96.34,96.5,96.31,96.39,28600.0,65.613,65.7219,65.5925,65.647,28600.0
2014-01-30 10:30:00,96.41,96.51,96.32,96.32,20400.0,65.6606,65.7287,65.5993,65.5993,20400.0
2014-01-30 10:35:00,96.33,96.38,96.2,96.24,18600.0,65.6062,65.6402,65.5176,65.5449,18600.0
2014-01-30 10:40:00,96.28,96.33,96.2,96.23,16000.0,65.5721,65.6062,65.5176,65.5381,16000.0
2014-01-30 10:45:00,96.22,96.25,96.06,96.08,33800.0,65.5312,65.5517,65.4223,65.4359,33800.0
2014-01-30 10:50:00,96.05,96.16,95.94,95.99,61000.0,65.4155,65.4904,65.3405,65.3746,61000.0
2014-01-30 10:55:00,95.96,96.08,95.96,96.0,24000.0,65.3542,65.4359,65.3542,65.3814,24000.0
2014-01-30 11:00:00,96.01,96.01,95.8,95.95,28600.0,65.3882,65.3882,65.2452,65.3474,28600.0
2014-01-30 11:05:00,95.96,95.99,95.85,95.97,19800.0,65.3542,65.3746,65.2793,65.361,19800.0
2014-01-30 11:10:00,95.96,96.0,95.9,95.92,24500.0,65.3542,65.3814,65.3133,65.3269,24500.0
2014-01-30 11:15:00,95.94,96.0,95.92,95.97,24200.0,65.3405,65.3814,65.3269,65.361,24200.0
2014-01-30 11:20:00,95.96,96.01,95.91,95.98,35100.0,65.3542,65.3882,65.3201,65.3678,35100.0
2014-01-30 11:25:00,95.98,96.0,95.85,95.87,55800.0,65.3678,65.3814,65.2793,65.2929,55800.0
2014-01-30 11:30:00,95.87,96.01,95.87,95.94,31800.0,65.2929,65.3882,65.2929,65.3405,31800.0
2014-01-30 11:35:00,95.93,96.0,95.92,95.96,22200.0,65.3337,65.3814,65.3269,65.3542,22200.0
2014-01-30 11:40:00,95.97,96.11,95.96,96.07,63400.0,65.361,65.4563,65.3542,65.4291,63400.0
2014-01-30 11:45:00,96.07,96.26,96.05,96.23,19800.0,65.4291,65.5585,65.4155,65.5381,19800.0
2014-01-30 11:50:00,96.23,96.3,96.2,96.25,13300.0,65.5381,65.5857,65.5176,65.5517,13300.0
2014-01-30 11:55:00,96.26,96.31,96.25,96.28,33600.0,65.5585,65.5925,65.5517,65.5721,33600.0
2014-01-30 12:00:00,96.29,96.36,96.25,96.26,27000.0,65.5789,65.6266,65.5517,65.5585,27000.0
2014-01-30 12:05:00,96.27,96.34,96.26,96.29,20400.0,65.5653,65.613,65.5585,65.5789,20400.0
2014-01-30 12:10:00,96.28,96.34,96.12,96.13,28300.0,65.5721,65.613,65.4631,65.4699,28300.0
2014-01-30 12:15:00,96.12,96.17,96.05,96.05,16100.0,65.4631,65.4972,65.4155,65.4155,16100.0
2014-01-30 12:20:00,96.06,96.15,96.03,96.11,14200.0,65.4223,65.4836,65.4018,65.4563,14200.0
2014-01-30 12:25:00,96.11,96.12,96.04,96.1,19800.0,65.4563,65.4631,65.4087,65.4495,19800.0
2014-01-30 12:30:00,96.1,96.12,96.08,96.08,11400.0,65.4495,65.4631,65.4359,65.4359,11400.0
2014-01-30 12:35:00,96.08,96.15,96.08,96.13,25000.0,65.4359,65.4836,65.4359,65.4699,25000.0
2014-01-30 12:40:00,96.14,96.26,96.12,96.17,23300.0,65.4768,65.5585,65.4631,65.4972,23300.0
2014-01-30 12:45:00,96.17,96.21,96.13,96.15,31800.0,65.4972,65.5244,65.4699,65.4836,31800.0
2014-01-30 12:50:00,96.15,96.16,96.12,96.14,15700.0,65.4836,65.4904,65.4631,65.4768,15700.0
2014-01-30 12:55:00,96.14,96.22,96.14,96.19,16700.0,65.4768,65.5312,65.4768,65.5108,16700.0
2014-01-30 13:00:00,96.18,96.27,96.18,96.2,12200.0,65.504,65.5653,65.504,65.5176,12200.0
2014-01-30 13:05:00,96.19,96.24,96.17,96.2,10800.0,65.5108,65.5449,65.4972,65.5176,10800.0
2014-01-30 13:10:00,96.2,96.2,96.15,96.15,7800.0,65.5176,65.5176,65.4836,65.4836,7800.0
2014-01-30 13:15:00,96.17,96.22,96.15,96.18,54500.0,65.4972,65.5312,65.4836,65.504,54500.0
2014-01-30 13:20:00,96.19,96.24,96.15,96.22,17200.0,65.5108,65.5449,65.4836,65.5312,17200.0
2014-01-30 13:25:00,96.22,96.26,96.19,96.19,14000.0,65.5312,65.5585,65.5108,65.5108,14000.0
2014-01-30 13:30:00,96.2,96.2,96.15,96.18,20900.0,65.5176,65.5176,65.4836,65.504,20900.0
2014-01-30 13:35:00,96.18,96.18,96.15,96.16,15200.0,65.504,65.504,65.4836,65.4904,15200.0
2014-01-30 13:40:00,96.16,96.23,96.16,96.2,17500.0,65.4904,65.5381,65.4904,65.5176,17500.0
2014-01-30 13:45:00,96.19,96.2,96.16,96.2,11300.0,65.5108,65.5176,65.4904,65.5176,11300.0
2014-01-30 13:50:00,96.2,96.2,96.06,96.08,27600.0,65.5176,65.5176,65.4223,65.4359,27600.0
2014-01-30 13:55:00,96.07,96.08,96.0,96.0,40100.0,65.4291,65.4359,65.3814,65.3814,40100.0
2014-01-30 14:00:00,96.01,96.01,95.84,95.84,41000.0,65.3882,65.3882,65.2724,65.2724,41000.0
2014-01-30 14:05:00,95.84,95.87,95.74,95.79,26000.0,65.2724,65.2929,65.2043,65.2384,26000.0
2014-01-30 14:10:00,95.8,95.84,95.75,95.77,13300.0,65.2452,65.2724,65.2111,65.2248,13300.0
2014-01-30 14:15:00,95.76,95.78,95.75,95.77,14100.0,65.218,65.2316,65.2111,65.2248,14100.0
2014-01-30 14:20:00,95.77,95.91,95.77,95.9,26400.0,65.2248,65.3201,65.2248,65.3133,26400.0
2014-01-30 14:25:00,95.89,95.92,95.84,95.9,34600.0,65.3065,65.3269,65.2724,65.3133,34600.0
2014-01-30 14:30:00,95.92,95.99,95.91,95.94,17900.0,65.3269,65.3746,65.3201,65.3405,17900.0
2014-01-30 14:35:00,95.94,95.99,95.94,95.98,16700.0,65.3405,65.3746,65.3405,65.3678,16700.0
2014-01-30 14:40:00,96.0,96.09,95.97,96.08,25500.0,65.3814,65.4427,65.361,65.4359,25500.0
2014-01-30 14:45:00,96.08,96.08,95.91,95.93,19700.0,65.4359,65.4359,65.3201,65.3337,19700.0
2014-01-30 14:50:00,95.93,96.11,95.93,96.01,20000.0,65.3337,65.4563,65.3337,65.3882,20000.0
2014-01-30 14:55:00,96.0,96.06,95.98,96.03,21100.0,65.3814,65.4223,65.3678,65.4018,21100.0
2014-01-30 15:00:00,96.04,96.21,96.03,96.18,30300.0,65.4087,65.5244,65.4018,65.504,30300.0
2014-01-30 15:05:00,96.16,96.16,96.03,96.07,40200.0,65.4904,65.4904,65.4018,65.4291,40200.0
2014-01-30 15:10:00,96.08,96.09,95.97,96.0,60900.0,65.4359,65.4427,65.361,65.3814,60900.0
2014-01-30 15:15:00,96.0,96.02,95.9,95.91,46100.0,65.3814,65.395,65.3133,65.3201,46100.0
2014-01-30 15:20:00,95.9,96.0,95.9,95.99,49800.0,65.3133,65.3814,65.3133,65.3746,49800.0
2014-01-30 15:25:00,95.99,96.0,95.91,95.95,33800.0,65.3746,65.3814,65.3201,65.3474,33800.0
2014-01-30 15:30:00,95.95,95.95,95.81,95.81,79300.0,65.3474,65.3474,65.252,65.252,79300.0
2014-01-30 15:35:00,95.82,95.94,95.81,95.9,44500.0,65.2588,65.3405,65.252,65.3133,44500.0
2014-01-30 15:40:00,95.91,95.93,95.89,95.91,51000.0,65.3201,65.3337,65.3065,65.3201,51000.0
2014-01-30 15:45:00,95.92,95.95,95.79,95.82,94700.0,65.3269,65.3474,65.2384,65.2588,94700.0
2014-01-30 15:50:00,95.82,95.92,95.81,95.88,115800.0,65.2588,65.3269,65.252,65.2997,115800.0
2014-01-30 15:55:00,95.89,95.99,95.65,95.84,295000.0,65.3065,65.3746,65.143,65.2724,295000.0
2014-01-31 09:30:00,94.47,94.89,94.02,94.87,28500.0,64.3394,64.6254,64.0329,64.6118,28500.0
2014-01-31 09:35:00,94.6,95.03,94.11,94.88,233800.0,64.4279,64.7208,64.0942,64.6186,233800.0
2014-01-31 09:40:00,94.91,95.15,94.77,94.98,71400.0,64.6391,64.8025,64.5437,64.6867,71400.0
2014-01-31 09:45:00,95.02,95.33,94.96,95.08,97400.0,64.714,64.9251,64.6731,64.7548,97400.0
2014-01-31 09:50:00,95.07,95.16,94.91,94.96,46400.0,64.748,64.8093,64.6391,64.6731,46400.0
2014-01-31 09:55:00,94.97,94.98,94.71,94.75,35200.0,64.6799,64.6867,64.5028,64.5301,35200.0
2014-01-31 10:00:00,94.75,95.01,94.65,94.89,65400.0,64.5301,64.7072,64.462,64.6254,65400.0
2014-01-31 10:05:00,94.88,95.0,94.74,95.0,58400.0,64.6186,64.7004,64.5233,64.7004,58400.0
2014-01-31 10:10:00,95.01,95.06,94.95,94.98,71200.0,64.7072,64.7412,64.6663,64.6867,71200.0
2014-01-31 10:15:00,94.97,95.09,94.92,95.02,41100.0,64.6799,64.7616,64.6459,64.714,41100.0
2014-01-31 10:20:00,95.0,95.18,94.98,95.07,60600.0,64.7004,64.8229,64.6867,64.748,60600.0
2014-01-31 10:25:00,95.08,95.11,94.97,95.0,46600.0,64.7548,64.7753,64.6799,64.7004,46600.0
2014-01-31 10:30:00,95.03,95.09,94.91,94.91,36100.0,64.7208,64.7616,64.6391,64.6391,36100.0
2014-01-31 10:35:00,94.9,95.05,94.88,94.98,35500.0,64.6322,64.7344,64.6186,64.6867,35500.0
2014-01-31 10:40:00,95.0,95.04,94.83,94.86,49800.0,64.7004,64.7276,64.5846,64.605,49800.0
2014-01-31 10:45:00,94.87,95.09,94.87,95.09,44200.0,64.6118,64.7616,64.6118,64.7616,44200.0
2014-01-31 10:50:00,95.09,95.27,95.09,95.17,34400.0,64.7616,64.8842,64.7616,64.8161,34400.0
2014-01-31 10:55:00,95.16,95.28,95.14,95.2,25000.0,64.8093,64.891,64.7957,64.8366,25000.0
2014-01-31 11:00:00,95.21,95.32,95.08,95.32,19400.0,64.8434,64.9183,64.7548,64.9183,19400.0
2014-01-31 11:05:00,95.32,95.46,95.28,95.46,45000.0,64.9183,65.0136,64.891,65.0136,45000.0
2014-01-31 11:10:00,95.45,95.46,95.26,95.29,41700.0,65.0068,65.0136,64.8774,64.8979,41700.0
2014-01-31 11:15:00,95.27,95.37,95.15,95.15,22500.0,64.8842,64.9523,64.8025,64.8025,22500.0
2014-01-31 11:20:00,95.15,95.27,95.15,95.25,34200.0,64.8025,64.8842,64.8025,64.8706,34200.0
2014-01-31 11:25:00,95.25,95.28,95.15,95.26,25900.0,64.8706,64.891,64.8025,64.8774,25900.0
2014-01-31 11:30:00,95.26,95.38,95.2,95.23,26400.0,64.8774,64.9592,64.8366,64.857,26400.0
2014-01-31 11:35:00,95.26,95.28,95.16,95.2,31500.0,64.8774,64.891,64.8093,64.8366,31500.0
2014-01-31 11:40:00,95.2,95.35,95.2,95.35,27000.0,64.8366,64.9387,64.8366,64.9387,27000.0
2014-01-31 11:45:00,95.39,95.39,95.27,95.31,14100.0,64.966,64.966,64.8842,64.9115,14100.0
2014-01-31 11:50:00,95.31,95.4,95.27,95.3,22700.0,64.9115,64.9728,64.8842,64.9047,22700.0
2014-01-31 11:55:00,95.28,95.41,95.26,95.38,17200.0,64.891,64.9796,64.8774,64.9592,17200.0
2014-01-31 12:00:00,95.4,95.47,95.36,95.37,18700.0,64.9728,65.0204,64.9455,64.9523,18700.0
2014-01-31 12:05:00,95.41,95.45,95.35,95.44,11900.0,64.9796,65.0068,64.9387,65.0,11900.0
2014-01-31 12:10:00,95.44,95.49,95.29,95.31,16900.0,65.0,65.0341,64.8979,64.9115,16900.0
2014-01-31 12:15:00,95.3,95.34,95.28,95.3,14300.0,64.9047,64.9319,64.891,64.9047,14300.0
2014-01-31 12:20:00,95.29,95.41,95.25,95.33,22200.0,64.8979,64.9796,64.8706,64.9251,22200.0
2014-01-31 12:25:00,95.34,95.36,95.26,95.34,14700.0,64.9319,64.9455,64.8774,64.9319,14700.0
2014-01-31 12:30:00,95.36,95.36,95.25,95.3,34800.0,64.9455,64.9455,64.8706,64.9047,34800.0
2014-01-31 12:35:00,95.29,95.33,95.26,95.28,17900.0,64.8979,64.9251,64.8774,64.891,17900.0
2014-01-31 12:40:00,95.3,95.32,95.25,95.3,23600.0,64.9047,64.9183,64.8706,64.9047,23600.0
2014-01-31 12:45:00,95.3,95.38,95.3,95.36,17200.0,64.9047,64.9592,64.9047,64.9455,17200.0
2014-01-31 12:50:00,95.36,95.38,95.31,95.35,17300.0,64.9455,64.9592,64.9115,64.9387,17300.0
2014-01-31 12:55:00,95.34,95.36,95.27,95.28,11600.0,64.9319,64.9455,64.8842,64.891,11600.0
2014-01-31 13:00:00,95.26,95.33,95.26,95.27,18600.0,64.8774,64.9251,64.8774,64.8842,18600.0
2014-01-31 13:05:00,95.26,95.28,95.15,95.21,28700.0,64.8774,64.891,64.8025,64.8434,28700.0
2014-01-31 13:10:00,95.22,95.29,95.22,95.26,20100.0,64.8502,64.8979,64.8502,64.8774,20100.0
2014-01-31 13:15:00,95.26,95.27,95.16,95.16,21300.0,64.8774,64.8842,64.8093,64.8093,21300.0
2014-01-31 13:20:00,95.18,95.25,95.15,95.19,18200.0,64.8229,64.8706,64.8025,64.8298,18200.0
2014-01-31 13:25:00,95.21,95.27,95.19,95.25,16300.0,64.8434,64.8842,64.8298,64.8706,16300.0
2014-01-31 13:30:00,95.26,95.3,95.22,95.26,20500.0,64.8774,64.9047,64.8502,64.8774,20500.0
2014-01-31 13:35:00,95.26,95.34,95.24,95.32,17800.0,64.8774,64.9319,64.8638,64.9183,17800.0
2014-01-31 13:40:00,95.33,95.43,95.3,95.32,17300.0,64.9251,64.9932,64.9047,64.9183,17300.0
2014-01-31 13:45:00,95.31,95.42,95.29,95.41,15500.0,64.9115,64.9864,64.8979,64.9796,15500.0
2014-01-31 13:50:00,95.42,95.58,95.42,95.58,19300.0,64.9864,65.0954,64.9864,65.0954,19300.0
2014-01-31 13:55:00,95.56,95.6,95.53,95.6,15500.0,65.0817,65.109,65.0613,65.109,15500.0
2014-01-31 14:00:00,95.6,95.72,95.6,95.69,26400.0,65.109,65.1907,65.109,65.1703,26400.0
2014-01-31 14:05:00,95.68,95.69,95.62,95.69,27700.0,65.1635,65.1703,65.1226,65.1703,27700.0
2014-01-31 14:10:00,95.7,95.72,95.59,95.64,36700.0,65.1771,65.1907,65.1022,65.1362,36700.0
2014-01-31 14:15:00,95.64,95.67,95.61,95.66,35100.0,65.1362,65.1567,65.1158,65.1498,35100.0
2014-01-31 14:20:00,95.68,95.71,95.65,95.71,28100.0,65.1635,65.1839,65.143,65.1839,28100.0
2014-01-31 14:25:00,95.7,95.79,95.69,95.72,26700.0,65.1771,65.2384,65.1703,65.1907,26700.0
2014-01-31 14:30:00,95.73,95.81,95.72,95.76,29900.0,65.1975,65.252,65.1907,65.218,29900.0
2014-01-31 14:35:00,95.75,95.89,95.73,95.85,29600.0,65.2111,65.3065,65.1975,65.2793,29600.0
2014-01-31 14:40:00,95.86,95.91,95.8,95.9,33500.0,65.2861,65.3201,65.2452,65.3133,33500.0
2014-01-31 14:45:00,95.9,95.97,95.89,95.95,37700.0,65.3133,65.361,65.3065,65.3474,37700.0
2014-01-31 14:50:00,95.95,95.96,95.64,95.66,30900.0,65.3474,65.3542,65.1362,65.1498,30900.0
2014-01-31 14:55:00,95.66,95.68,95.5,95.51,47700.0,65.1498,65.1635,65.0409,65.0477,47700.0
2014-01-31 15:00:00,95.51,95.51,95.37,95.45,55300.0,65.0477,65.0477,64.9523,65.0068,55300.0
2014-01-31 15:05:00,95.45,95.45,95.29,95.29,30500.0,65.0068,65.0068,64.8979,64.8979,30500.0
2014-01-31 15:10:00,95.29,95.35,95.23,95.32,32800.0,64.8979,64.9387,64.857,64.9183,32800.0
2014-01-31 15:15:00,95.32,95.43,95.23,95.24,40700.0,64.9183,64.9932,64.857,64.8638,40700.0
2014-01-31 15:20:00,95.24,95.39,95.16,95.39,29400.0,64.8638,64.966,64.8093,64.966,29400.0
2014-01-31 15:25:00,95.39,95.4,95.29,95.34,32000.0,64.966,64.9728,64.8979,64.9319,32000.0
2014-01-31 15:30:00,95.34,95.44,95.31,95.33,52400.0,64.9319,65.0,64.9115,64.9251,52400.0
2014-01-31 15:35:00,95.33,95.34,95.19,95.27,51200.0,64.9251,64.9319,64.8298,64.8842,51200.0
2014-01-31 15:40:00,95.28,95.31,95.17,95.23,100300.0,64.891,64.9115,64.8161,64.857,100300.0
2014-01-31 15:45:00,95.23,95.32,95.13,95.32,126500.0,64.857,64.9183,64.7889,64.9183,126500.0
2014-01-31 15:50:00,95.33,95.35,95.25,95.29,108500.0,64.9251,64.9387,64.8706,64.8979,108500.0
2014-01-31 15:55:00,95.3,95.3,95.11,95.22,237800.0,64.9047,64.9047,64.7753,64.8502,237800.0
2014-02-03 09:30:00,95.1,95.32,95.04,95.22,61600.0,64.7685,64.9183,64.7276,64.8502,61600.0
2014-02-03 09:35:00,95.25,95.85,95.25,95.83,95900.0,64.8706,65.2793,64.8706,65.2656,95900.0
2014-02-03 09:40:00,95.78,95.82,95.62,95.78,133200.0,65.2316,65.2588,65.1226,65.2316,133200.0
2014-02-03 09:45:00,95.78,95.92,95.59,95.67,125800.0,65.2316,65.3269,65.1022,65.1567,125800.0
2014-02-03 09:50:00,95.66,95.73,95.5,95.61,36400.0,65.1498,65.1975,65.0409,65.1158,36400.0
2014-02-03 09:55:00,95.61,95.73,95.48,95.48,57200.0,65.1158,65.1975,65.0273,65.0273,57200.0
2014-02-03 10:00:00,95.43,95.49,95.05,95.16,91100.0,64.9932,65.0341,64.7344,64.8093,91100.0
2014-02-03 10:05:00,95.17,95.38,95.17,95.34,76200.0,64.8161,64.9592,64.8161,64.9319,76200.0
2014-02-03 10:10:00,95.34,95.34,94.77,94.9,91500.0,64.9319,64.9319,64.5437,64.6322,91500.0
2014-02-03 10:15:00,94.89,94.95,94.62,94.65,51300.0,64.6254,64.6663,64.4416,64.462,51300.0
2014-02-03 10:20:00,94.68,94.81,94.64,94.74,82900.0,64.4824,64.571,64.4552,64.5233,82900.0
2014-02-03 10:25:00,94.74,94.74,94.6,94.69,44000.0,64.5233,64.5233,64.4279,64.4892,44000.0
2014-02-03 10:30:00,94.7,94.71,94.55,94.62,62700.0,64.496,64.5028,64.3939,64.4416,62700.0
2014-02-03 10:35:00,94.62,94.92,94.61,94.91,68800.0,64.4416,64.6459,64.4347,64.6391,68800.0
2014-02-03 10:40:00,94.92,94.94,94.84,94.88,32700.0,64.6459,64.6595,64.5914,64.6186,32700.0
2014-02-03 10:45:00,94.88,95.02,94.87,94.97,24400.0,64.6186,64.714,64.6118,64.6799,24400.0
2014-02-03 10:50:00,94.98,95.09,94.9,94.9,41600.0,64.6867,64.7616,64.6322,64.6322,41600.0
2014-02-03 10:55:00,94.89,94.92,94.75,94.81,26300.0,64.6254,64.6459,64.5301,64.571,26300.0
2014-02-03 11:00:00,94.8,94.83,94.74,94.75,25900.0,64.5641,64.5846,64.5233,64.5301,25900.0
2014-02-03 11:05:00,94.75,94.77,94.6,94.6,38400.0,64.5301,64.5437,64.4279,64.4279,38400.0
2014-02-03 11:10:00,94.6,94.61,94.42,94.42,40700.0,64.4279,64.4347,64.3053,64.3053,40700.0
2014-02-03 11:15:00,94.41,94.43,94.26,94.37,35200.0,64.2985,64.3122,64.1964,64.2713,35200.0
2014-02-03 11:20:00,94.37,94.38,94.29,94.37,38800.0,64.2713,64.2781,64.2168,64.2713,38800.0
2014-02-03 11:25:00,94.38,94.4,94.28,94.31,36900.0,64.2781,64.2917,64.21,64.2304,36900.0
2014-02-03 11:30:00,94.3,94.46,94.26,94.45,39000.0,64.2236,64.3326,64.1964,64.3258,39000.0
2014-02-03 11:35:00,94.45,94.51,94.29,94.45,56900.0,64.3258,64.3666,64.2168,64.3258,56900.0
2014-02-03 11:40:00,94.45,94.45,94.34,94.34,57100.0,64.3258,64.3258,64.2509,64.2509,57100.0
2014-02-03 11:45:00,94.33,94.35,94.15,94.22,40600.0,64.244,64.2577,64.1215,64.1691,40600.0
2014-02-03 11:50:00,94.22,94.3,94.2,94.3,33600.0,64.1691,64.2236,64.1555,64.2236,33600.0
2014-02-03 11:55:00,94.3,94.3,94.1,94.17,48500.0,64.2236,64.2236,64.0874,64.1351,48500.0
2014-02-03 12:00:00,94.17,94.17,93.91,93.91,54300.0,64.1351,64.1351,63.958,63.958,54300.0
2014-02-03 12:05:00,93.91,94.14,93.87,94.12,47200.0,63.958,64.1146,63.9308,64.101,47200.0
2014-02-03 12:10:00,94.14,94.23,94.0,94.23,34800.0,64.1146,64.1759,64.0193,64.1759,34800.0
2014-02-03 12:15:00,94.22,94.29,94.16,94.29,46400.0,64.1691,64.2168,64.1283,64.2168,46400.0
2014-02-03 12:20:00,94.28,94.41,94.17,94.39,30300.0,64.21,64.2985,64.1351,64.2849,30300.0
2014-02-03 12:25:00,94.39,94.47,94.3,94.34,63600.0,64.2849,64.3394,64.2236,64.2509,63600.0
2014-02-03 12:30:00,94.34,94.42,94.26,94.35,19800.0,64.2509,64.3053,64.1964,64.2577,19800.0
2014-02-03 12:35:00,94.35,94.36,94.22,94.22,30000.0,64.2577,64.2645,64.1691,64.1691,30000.0
2014-02-03 12:40:00,94.22,94.38,94.21,94.35,25200.0,64.1691,64.2781,64.1623,64.2577,25200.0
2014-02-03 12:45:00,94.38,94.44,94.36,94.41,37000.0,64.2781,64.319,64.2645,64.2985,37000.0
2014-02-03 12:50:00,94.41,94.49,94.39,94.48,62400.0,64.2985,64.353,64.2849,64.3462,62400.0
2014-02-03 12:55:00,94.48,94.64,94.42,94.43,140400.0,64.3462,64.4552,64.3053,64.3122,140400.0
2014-02-03 13:00:00,94.42,94.42,94.19,94.2,41300.0,64.3053,64.3053,64.1487,64.1555,41300.0
2014-02-03 13:05:00,94.19,94.28,94.19,94.23,27600.0,64.1487,64.21,64.1487,64.1759,27600.0
2014-02-03 13:10:00,94.23,94.33,94.2,94.26,26400.0,64.1759,64.244,64.1555,64.1964,26400.0
2014-02-03 13:15:00,94.26,94.32,94.13,94.13,26900.0,64.1964,64.2372,64.1078,64.1078,26900.0
2014-02-03 13:20:00,94.14,94.16,94.09,94.1,23900.0,64.1146,64.1283,64.0806,64.0874,23900.0
2014-02-03 13:25:00,94.11,94.12,94.03,94.06,34800.0,64.0942,64.101,64.0397,64.0602,34800.0
2014-02-03 13:30:00,94.06,94.15,94.04,94.1,29300.0,64.0602,64.1215,64.0465,64.0874,29300.0
2014-02-03 13:35:00,94.11,94.12,94.03,94.03,32800.0,64.0942,64.101,64.0397,64.0397,32800.0
2014-02-03 13:40:00,94.03,94.07,94.0,94.0,60000.0,64.0397,64.067,64.0193,64.0193,60000.0
2014-02-03 13:45:00,94.0,94.01,93.8,93.89,64200.0,64.0193,64.0261,63.8831,63.9444,64200.0
2014-02-03 13:50:00,93.89,93.92,93.82,93.88,29900.0,63.9444,63.9648,63.8967,63.9376,29900.0
2014-02-03 13:55:00,93.88,93.98,93.85,93.89,71800.0,63.9376,64.0057,63.9171,63.9444,71800.0
2014-02-03 14:00:00,93.88,93.88,93.8,93.86,54000.0,63.9376,63.9376,63.8831,63.9239,54000.0
2014-02-03 14:05:00,93.86,94.0,93.85,93.95,36000.0,63.9239,64.0193,63.9171,63.9852,36000.0
2014-02-03 14:10:00,93.95,94.07,93.87,94.06,36800.0,63.9852,64.067,63.9308,64.0602,36800.0
2014-02-03 14:15:00,94.04,94.09,94.01,94.07,26200.0,64.0465,64.0806,64.0261,64.067,26200.0
2014-02-03 14:20:00,94.07,94.08,93.95,94.0,44000.0,64.067,64.0738,63.9852,64.0193,44000.0
2014-02-03 14:25:00,94.0,94.02,93.93,93.99,21700.0,64.0193,64.0329,63.9716,64.0125,21700.0
2014-02-03 14:30:00,94.0,94.01,93.88,93.89,36900.0,64.0193,64.0261,63.9376,63.9444,36900.0
2014-02-03 14:35:00,93.89,93.97,93.83,93.91,35100.0,63.9444,63.9989,63.9035,63.958,35100.0
2014-02-03 14:40:00,93.92,93.99,93.84,93.87,25000.0,63.9648,64.0125,63.9103,63.9308,25000.0
2014-02-03 14:45:00,93.87,93.92,93.79,93.9,26500.0,63.9308,63.9648,63.8763,63.9512,26500.0
2014-02-03 14:50:00,93.9,93.93,93.73,93.76,75300.0,63.9512,63.9716,63.8354,63.8558,75300.0
2014-02-03 14:55:00,93.75,93.8,93.67,93.71,39900.0,63.849,63.8831,63.7945,63.8218,39900.0
2014-02-03 15:00:00,93.71,93.73,93.64,93.67,41200.0,63.8218,63.8354,63.7741,63.7945,41200.0
2014-02-03 15:05:00,93.67,93.71,93.65,93.68,50900.0,63.7945,63.8218,63.7809,63.8014,50900.0
2014-02-03 15:10:00,93.69,93.75,93.6,93.74,60800.0,63.8082,63.849,63.7469,63.8422,60800.0
2014-02-03 15:15:00,93.74,93.76,93.69,93.7,45300.0,63.8422,63.8558,63.8082,63.815,45300.0
2014-02-03 15:20:00,93.7,93.74,93.57,93.57,92300.0,63.815,63.8422,63.7264,63.7264,92300.0
2014-02-03 15:25:00,93.57,93.71,93.56,93.7,63900.0,63.7264,63.8218,63.7196,63.815,63900.0
2014-02-03 15:30:00,93.7,93.79,93.7,93.75,76000.0,63.815,63.8763,63.815,63.849,76000.0
2014-02-03 15:35:00,93.75,93.85,93.72,93.73,84500.0,63.849,63.9171,63.8286,63.8354,84500.0
2014-02-03 15:40:00,93.73,93.75,93.66,93.67,94400.0,63.8354,63.849,63.7877,63.7945,94400.0
2014-02-03 15:45:00,93.67,93.7,93.61,93.62,150500.0,63.7945,63.815,63.7537,63.7605,150500.0
2014-02-03 15:50:00,93.63,93.68,93.59,93.65,188100.0,63.7673,63.8014,63.7401,63.7809,188100.0
2014-02-03 15:55:00,93.65,93.67,93.52,93.64,233900.0,63.7809,63.7945,63.6924,63.7741,233900.0
2014-02-04 09:30:00,94.14,94.15,93.66,93.82,73700.0,64.1146,64.1215,63.7877,63.8967,73700.0
2014-02-04 09:35:00,93.86,93.93,93.53,93.56,71300.0,63.9239,63.9716,63.6992,63.7196,71300.0
2014-02-04 09:40:00,93.53,93.57,93.19,93.26,43400.0,63.6992,63.7264,63.4676,63.5153,43400.0
2014-02-04 09:45:00,93.26,93.56,93.23,93.46,65600.0,63.5153,63.7196,63.4949,63.6515,65600.0
2014-02-04 09:50:00,93.48,93.53,93.29,93.48,41100.0,63.6651,63.6992,63.5357,63.6651,41100.0
2014-02-04 09:55:00,93.48,93.62,93.36,93.36,38000.0,63.6651,63.7605,63.5834,63.5834,38000.0
2014-02-04 10:00:00,93.42,93.65,93.39,93.5,40400.0,63.6243,63.7809,63.6039,63.6788,40400.0
2014-02-04 10:05:00,93.5,93.64,93.47,93.52,46900.0,63.6788,63.7741,63.6583,63.6924,46900.0
2014-02-04 10:10:00,93.53,93.62,93.5,93.56,29200.0,63.6992,63.7605,63.6788,63.7196,29200.0
2014-02-04 10:15:00,93.55,93.61,93.48,93.57,53100.0,63.7128,63.7537,63.6651,63.7264,53100.0
2014-02-04 10:20:00,93.56,93.61,93.48,93.56,59800.0,63.7196,63.7537,63.6651,63.7196,59800.0
2014-02-04 10:25:00,93.56,93.67,93.55,93.6,46900.0,63.7196,63.7945,63.7128,63.7469,46900.0
2014-02-04 10:30:00,93.6,93.9,93.6,93.9,38200.0,63.7469,63.9512,63.7469,63.9512,38200.0
2014-02-04 10:35:00,93.92,93.95,93.68,93.78,31500.0,63.9648,63.9852,63.8014,63.8695,31500.0
2014-02-04 10:40:00,93.78,93.82,93.7,93.7,17000.0,63.8695,63.8967,63.815,63.815,17000.0
2014-02-04 10:45:00,93.72,93.72,93.59,93.66,20500.0,63.8286,63.8286,63.7401,63.7877,20500.0
2014-02-04 10:50:00,93.68,93.68,93.52,93.61,23200.0,63.8014,63.8014,63.6924,63.7537,23200.0
2014-02-04 10:55:00,93.58,93.7,93.58,93.63,16700.0,63.7333,63.815,63.7333,63.7673,16700.0
2014-02-04 11:00:00,93.67,93.92,93.63,93.84,39400.0,63.7945,63.9648,63.7673,63.9103,39400.0
2014-02-04 11:05:00,93.85,93.92,93.8,93.9,31900.0,63.9171,63.9648,63.8831,63.9512,31900.0
2014-02-04 11:10:00,93.91,93.91,93.74,93.77,34500.0,63.958,63.958,63.8422,63.8627,34500.0
2014-02-04 11:15:00,93.79,93.85,93.71,93.74,27700.0,63.8763,63.9171,63.8218,63.8422,27700.0
2014-02-04 11:20:00,93.74,93.77,93.7,93.76,20600.0,63.8422,63.8627,63.815,63.8558,20600.0
2014-02-04 11:25:00,93.77,93.82,93.7,93.76,25800.0,63.8627,63.8967,63.815,63.8558,25800.0
2014-02-04 11:30:00,93.76,93.79,93.7,93.75,31800.0,63.8558,63.8763,63.815,63.849,31800.0
2014-02-04 11:35:00,93.75,93.95,93.75,93.94,19200.0,63.849,63.9852,63.849,63.9784,19200.0
2014-02-04 11:40:00,93.94,93.94,93.82,93.9,12600.0,63.9784,63.9784,63.8967,63.9512,12600.0
2014-02-04 11:45:00,93.91,93.94,93.84,93.92,12200.0,63.958,63.9784,63.9103,63.9648,12200.0
2014-02-04 11:50:00,93.91,93.93,93.85,93.91,14500.0,63.958,63.9716,63.9171,63.958,14500.0
2014-02-04 11:55:00,93.92,93.96,93.89,93.94,37200.0,63.9648,63.9921,63.9444,63.9784,37200.0
2014-02-04 12:00:00,93.95,94.04,93.92,93.99,28500.0,63.9852,64.0465,63.9648,64.0125,28500.0
2014-02-04 12:05:00,94.02,94.03,93.88,93.89,22500.0,64.0329,64.0397,63.9376,63.9444,22500.0
2014-02-04 12:10:00,93.93,94.0,93.89,93.98,20600.0,63.9716,64.0193,63.9444,64.0057,20600.0
2014-02-04 12:15:00,94.0,94.01,93.87,93.9,45500.0,64.0193,64.0261,63.9308,63.9512,45500.0
2014-02-04 12:20:00,93.9,93.9,93.85,93.85,54600.0,63.9512,63.9512,63.9171,63.9171,54600.0
2014-02-04 12:25:00,93.85,94.0,93.85,93.97,18300.0,63.9171,64.0193,63.9171,63.9989,18300.0
2014-02-04 12:30:00,93.98,94.05,93.95,94.05,30300.0,64.0057,64.0533,63.9852,64.0533,30300.0
2014-02-04 12:35:00,94.06,94.08,93.96,94.01,11600.0,64.0602,64.0738,63.9921,64.0261,11600.0
2014-02-04 12:40:00,94.0,94.05,94.0,94.05,22200.0,64.0193,64.0533,64.0193,64.0533,22200.0
2014-02-04 12:45:00,94.06,94.11,94.05,94.08,9600.0,64.0602,64.0942,64.0533,64.0738,9600.0
2014-02-04 12:50:00,94.09,94.13,94.03,94.1,16200.0,64.0806,64.1078,64.0397,64.0874,16200.0
2014-02-04 12:55:00,94.09,94.12,94.06,94.08,11800.0,64.0806,64.101,64.0602,64.0738,11800.0
2014-02-04 13:00:00,94.08,94.11,94.06,94.08,11500.0,64.0738,64.0942,64.0602,64.0738,11500.0
2014-02-04 13:05:00,94.09,94.13,94.08,94.08,20500.0,64.0806,64.1078,64.0738,64.0738,20500.0
2014-02-04 13:10:00,94.08,94.08,93.89,93.91,31800.0,64.0738,64.0738,63.9444,63.958,31800.0
2014-02-04 13:15:00,93.92,93.99,93.91,93.99,15600.0,63.9648,64.0125,63.958,64.0125,15600.0
2014-02-04 13:20:00,93.98,94.03,93.93,93.97,16000.0,64.0057,64.0397,63.9716,63.9989,16000.0
2014-02-04 13:25:00,93.97,94.02,93.94,94.0,14800.0,63.9989,64.0329,63.9784,64.0193,14800.0
2014-02-04 13:30:00,94.0,94.09,93.97,94.09,99400.0,64.0193,64.0806,63.9989,64.0806,99400.0
2014-02-04 13:35:00,94.1,94.1,93.97,94.06,48500.0,64.0874,64.0874,63.9989,64.0602,48500.0
2014-02-04 13:40:00,94.06,94.06,94.0,94.0,28900.0,64.0602,64.0602,64.0193,64.0193,28900.0
2014-02-04 13:45:00,94.02,94.05,93.98,94.03,20800.0,64.0329,64.0533,64.0057,64.0397,20800.0
2014-02-04 13:50:00,94.03,94.1,93.88,94.0,39400.0,64.0397,64.0874,63.9376,64.0193,39400.0
2014-02-04 13:55:00,94.01,94.03,93.88,93.95,14800.0,64.0261,64.0397,63.9376,63.9852,14800.0
2014-02-04 14:00:00,93.94,94.0,93.88,94.0,24700.0,63.9784,64.0193,63.9376,64.0193,24700.0
2014-02-04 14:05:00,93.99,94.02,93.97,93.99,23300.0,64.0125,64.0329,63.9989,64.0125,23300.0
2014-02-04 14:10:00,93.99,94.16,93.98,94.15,19900.0,64.0125,64.1283,64.0057,64.1215,19900.0
2014-02-04 14:15:00,94.15,94.15,94.07,94.07,11400.0,64.1215,64.1215,64.067,64.067,11400.0
2014-02-04 14:20:00,94.06,94.15,94.03,94.09,14900.0,64.0602,64.1215,64.0397,64.0806,14900.0
2014-02-04 14:25:00,94.09,94.11,94.03,94.04,14600.0,64.0806,64.0942,64.0397,64.0465,14600.0
2014-02-04 14:30:00,94.05,94.08,94.01,94.05,28600.0,64.0533,64.0738,64.0261,64.0533,28600.0
2014-02-04 14:35:00,94.05,94.09,93.99,94.04,23600.0,64.0533,64.0806,64.0125,64.0465,23600.0
2014-02-04 14:40:00,94.03,94.12,94.03,94.07,39300.0,64.0397,64.101,64.0397,64.067,39300.0
2014-02-04 14:45:00,94.07,94.15,94.07,94.11,40200.0,64.067,64.1215,64.067,64.0942,40200.0
2014-02-04 14:50:00,94.13,94.17,94.13,94.17,24900.0,64.1078,64.1351,64.1078,64.1351,24900.0
2014-02-04 14:55:00,94.16,94.17,94.09,94.1,22700.0,64.1283,64.1351,64.0806,64.0874,22700.0
2014-02-04 15:00:00,94.1,94.21,94.09,94.19,32000.0,64.0874,64.1623,64.0806,64.1487,32000.0
2014-02-04 15:05:00,94.19,94.2,94.13,94.2,47100.0,64.1487,64.1555,64.1078,64.1555,47100.0
2014-02-04 15:10:00,94.2,94.23,94.19,94.19,62400.0,64.1555,64.1759,64.1487,64.1487,62400.0
2014-02-04 15:15:00,94.19,94.2,94.13,94.14,73000.0,64.1487,64.1555,64.1078,64.1146,73000.0
2014-02-04 15:20:00,94.15,94.15,94.02,94.02,35000.0,64.1215,64.1215,64.0329,64.0329,35000.0
2014-02-04 15:25:00,94.02,94.04,93.82,93.84,46900.0,64.0329,64.0465,63.8967,63.9103,46900.0
2014-02-04 15:30:00,93.84,94.06,93.82,94.06,42900.0,63.9103,64.0602,63.8967,64.0602,42900.0
2014-02-04 15:35:00,94.05,94.12,94.0,94.04,64300.0,64.0533,64.101,64.0193,64.0465,64300.0
2014-02-04 15:40:00,94.05,94.06,93.97,94.01,138600.0,64.0533,64.0602,63.9989,64.0261,138600.0
2014-02-04 15:45:00,94.02,94.09,93.91,93.96,129700.0,64.0329,64.0806,63.958,63.9921,129700.0
2014-02-04 15:50:00,93.97,94.02,93.92,93.94,131200.0,63.9989,64.0329,63.9648,63.9784,131200.0
2014-02-04 15:55:00,93.95,94.07,93.89,93.9,160200.0,63.9852,64.067,63.9444,63.9512,160200.0
2014-02-05 09:30:00,93.85,94.11,93.77,93.89,110400.0,63.9171,64.0942,63.8627,63.9444,110400.0
2014-02-05 09:35:00,93.84,94.15,93.84,93.98,62700.0,63.9103,64.1215,63.9103,64.0057,62700.0
2014-02-05 09:40:00,93.96,94.0,93.75,93.93,24700.0,63.9921,64.0193,63.849,63.9716,24700.0
2014-02-05 09:45:00,93.92,93.94,93.57,93.66,52600.0,63.9648,63.9784,63.7264,63.7877,52600.0
2014-02-05 09:50:00,93.66,93.89,93.64,93.83,23000.0,63.7877,63.9444,63.7741,63.9035,23000.0
2014-02-05 09:55:00,93.84,93.87,93.63,93.73,27800.0,63.9103,63.9308,63.7673,63.8354,27800.0
2014-02-05 10:00:00,93.77,94.29,93.77,94.28,88900.0,63.8627,64.2168,63.8627,64.21,88900.0
2014-02-05 10:05:00,94.28,94.28,93.95,93.95,59700.0,64.21,64.21,63.9852,63.9852,59700.0
2014-02-05 10:10:00,93.94,93.98,93.65,93.69,71500.0,63.9784,64.0057,63.7809,63.8082,71500.0
2014-02-05 10:15:00,93.73,93.79,93.65,93.72,55700.0,63.8354,63.8763,63.7809,63.8286,55700.0
2014-02-05 10:20:00,93.73,93.77,93.5,93.56,59800.0,63.8354,63.8627,63.6788,63.7196,59800.0
2014-02-05 10:25:00,93.55,93.8,93.55,93.78,41300.0,63.7128,63.8831,63.7128,63.8695,41300.0
2014-02-05 10:30:00,93.78,94.02,93.71,93.99,52600.0,63.8695,64.0329,63.8218,64.0125,52600.0
2014-02-05 10:35:00,94.0,94.06,93.92,94.03,39500.0,64.0193,64.0602,63.9648,64.0397,39500.0
2014-02-05 10:40:00,94.04,94.09,93.92,93.93,93900.0,64.0465,64.0806,63.9648,63.9716,93900.0
2014-02-05 10:45:00,93.93,93.96,93.76,93.88,34100.0,63.9716,63.9921,63.8558,63.9376,34100.0
2014-02-05 10:50:00,93.87,93.88,93.76,93.79,28500.0,63.9308,63.9376,63.8558,63.8763,28500.0
2014-02-05 10:55:00,93.8,93.85,93.75,93.77,26300.0,63.8831,63.9171,63.849,63.8627,26300.0
2014-02-05 11:00:00,93.77,93.78,93.64,93.68,26300.0,63.8627,63.8695,63.7741,63.8014,26300.0
2014-02-05 11:05:00,93.67,93.76,93.58,93.67,43900.0,63.7945,63.8558,63.7333,63.7945,43900.0
2014-02-05 11:10:00,93.69,93.81,93.68,93.8,28600.0,63.8082,63.8899,63.8014,63.8831,28600.0
2014-02-05 11:15:00,93.8,93.85,93.74,93.75,29600.0,63.8831,63.9171,63.8422,63.849,29600.0
2014-02-05 11:20:00,93.77,93.86,93.77,93.8,36600.0,63.8627,63.9239,63.8627,63.8831,36600.0
2014-02-05 11:25:00,93.8,93.98,93.78,93.98,37900.0,63.8831,64.0057,63.8695,64.0057,37900.0
2014-02-05 11:30:00,93.99,94.0,93.93,93.95,29200.0,64.0125,64.0193,63.9716,63.9852,29200.0
2014-02-05 11:35:00,93.95,93.99,93.87,93.9,19700.0,63.9852,64.0125,63.9308,63.9512,19700.0
2014-02-05 11:40:00,93.9,93.94,93.88,93.91,18300.0,63.9512,63.9784,63.9376,63.958,18300.0
2014-02-05 11:45:00,93.92,94.01,93.92,93.96,39300.0,63.9648,64.0261,63.9648,63.9921,39300.0
2014-02-05 11:50:00,93.96,94.07,93.96,94.03,32500.0,63.9921,64.067,63.9921,64.0397,32500.0
2014-02-05 11:55:00,94.02,94.25,94.01,94.22,53400.0,64.0329,64.1896,64.0261,64.1691,53400.0
2014-02-05 12:00:00,94.23,94.33,94.18,94.2,38700.0,64.1759,64.244,64.1419,64.1555,38700.0
2014-02-05 12:05:00,94.2,94.27,94.13,94.13,54300.0,64.1555,64.2032,64.1078,64.1078,54300.0
2014-02-05 12:10:00,94.13,94.15,94.09,94.13,33400.0,64.1078,64.1215,64.0806,64.1078,33400.0
2014-02-05 12:15:00,94.13,94.16,94.05,94.16,30500.0,64.1078,64.1283,64.0533,64.1283,30500.0
2014-02-05 12:20:00,94.15,94.22,94.13,94.14,47100.0,64.1215,64.1691,64.1078,64.1146,47100.0
2014-02-05 12:25:00,94.15,94.2,94.12,94.15,34300.0,64.1215,64.1555,64.101,64.1215,34300.0
2014-02-05 12:30:00,94.15,94.2,94.14,94.19,29700.0,64.1215,64.1555,64.1146,64.1487,29700.0
2014-02-05 12:35:00,94.2,94.2,94.06,94.06,27700.0,64.1555,64.1555,64.0602,64.0602,27700.0
2014-02-05 12:40:00,94.06,94.1,94.02,94.08,16300.0,64.0602,64.0874,64.0329,64.0738,16300.0
2014-02-05 12:45:00,94.07,94.11,94.06,94.09,26600.0,64.067,64.0942,64.0602,64.0806,26600.0
2014-02-05 12:50:00,94.09,94.1,94.04,94.06,22100.0,64.0806,64.0874,64.0465,64.0602,22100.0
2014-02-05 12:55:00,94.06,94.18,94.06,94.18,27100.0,64.0602,64.1419,64.0602,64.1419,27100.0
2014-02-05 13:00:00,94.18,94.2,94.15,94.2,37600.0,64.1419,64.1555,64.1215,64.1555,37600.0
2014-02-05 13:05:00,94.19,94.31,94.16,94.31,36800.0,64.1487,64.2304,64.1283,64.2304,36800.0
2014-02-05 13:10:00,94.32,94.32,94.22,94.24,27600.0,64.2372,64.2372,64.1691,64.1827,27600.0
2014-02-05 13:15:00,94.24,94.26,94.23,94.25,22900.0,64.1827,64.1964,64.1759,64.1896,22900.0
2014-02-05 13:20:00,94.25,94.25,94.2,94.22,40700.0,64.1896,64.1896,64.1555,64.1691,40700.0
2014-02-05 13:25:00,94.23,94.24,94.13,94.15,28000.0,64.1759,64.1827,64.1078,64.1215,28000.0
2014-02-05 13:30:00,94.14,94.17,94.1,94.13,36000.0,64.1146,64.1351,64.0874,64.1078,36000.0
2014-02-05 13:35:00,94.14,94.18,94.1,94.15,24700.0,64.1146,64.1419,64.0874,64.1215,24700.0
2014-02-05 13:40:00,94.14,94.2,94.1,94.12,37100.0,64.1146,64.1555,64.0874,64.101,37100.0
2014-02-05 13:45:00,94.12,94.13,94.06,94.09,31000.0,64.101,64.1078,64.0602,64.0806,31000.0
2014-02-05 13:50:00,94.09,94.17,94.09,94.15,30600.0,64.0806,64.1351,64.0806,64.1215,30600.0
2014-02-05 13:55:00,94.15,94.19,94.12,94.12,58300.0,64.1215,64.1487,64.101,64.101,58300.0
2014-02-05 14:00:00,94.12,94.25,94.12,94.19,70700.0,64.101,64.1896,64.101,64.1487,70700.0
2014-02-05 14:05:00,94.2,94.2,94.12,94.16,35800.0,64.1555,64.1555,64.101,64.1283,35800.0
2014-02-05 14:10:00,94.17,94.18,94.07,94.18,62100.0,64.1351,64.1419,64.067,64.1419,62100.0
2014-02-05 14:15:00,94.18,94.18,94.09,94.14,33300.0,64.1419,64.1419,64.0806,64.1146,33300.0
2014-02-05 14:20:00,94.13,94.18,94.11,94.15,56900.0,64.1078,64.1419,64.0942,64.1215,56900.0
2014-02-05 14:25:00,94.14,94.18,94.11,94.15,51200.0,64.1146,64.1419,64.0942,64.1215,51200.0
2014-02-05 14:30:00,94.16,94.18,94.1,94.14,37200.0,64.1283,64.1419,64.0874,64.1146,37200.0
2014-02-05 14:35:00,94.15,94.16,93.96,94.01,47600.0,64.1215,64.1283,63.9921,64.0261,47600.0
2014-02-05 14:40:00,94.0,94.02,93.95,94.0,27200.0,64.0193,64.0329,63.9852,64.0193,27200.0
2014-02-05 14:45:00,93.99,94.01,93.93,94.0,25600.0,64.0125,64.0261,63.9716,64.0193,25600.0
2014-02-05 14:50:00,94.0,94.02,93.89,93.9,41200.0,64.0193,64.0329,63.9444,63.9512,41200.0
2014-02-05 14:55:00,93.9,93.91,93.86,93.9,31400.0,63.9512,63.958,63.9239,63.9512,31400.0
2014-02-05 15:00:00,93.9,93.94,93.84,93.85,47300.0,63.9512,63.9784,63.9103,63.9171,47300.0
2014-02-05 15:05:00,93.84,93.97,93.84,93.94,45300.0,63.9103,63.9989,63.9103,63.9784,45300.0
2014-02-05 15:10:00,93.96,94.02,93.92,93.99,43300.0,63.9921,64.0329,63.9648,64.0125,43300.0
2014-02-05 15:15:00,93.99,93.99,93.91,93.96,33300.0,64.0125,64.0125,63.958,63.9921,33300.0
2014-02-05 15:20:00,93.96,94.02,93.95,93.99,56200.0,63.9921,64.0329,63.9852,64.0125,56200.0
2014-02-05 15:25:00,93.99,94.03,93.95,94.02,50600.0,64.0125,64.0397,63.9852,64.0329,50600.0
2014-02-05 15:30:00,94.02,94.03,93.96,94.0,56600.0,64.0329,64.0397,63.9921,64.0193,56600.0
2014-02-05 15:35:00,94.0,94.0,93.93,93.95,89300.0,64.0193,64.0193,63.9716,63.9852,89300.0
2014-02-05 15:40:00,93.95,94.0,93.89,93.95,72900.0,63.9852,64.0193,63.9444,63.9852,72900.0
2014-02-05 15:45:00,93.95,94.02,93.89,93.95,199700.0,63.9852,64.0329,63.9444,63.9852,199700.0
2014-02-05 15:50:00,93.95,93.97,93.82,93.82,122400.0,63.9852,63.9989,63.8967,63.8967,122400.0
2014-02-05 15:55:00,93.81,93.86,93.7,93.76,361100.0,63.8899,63.9239,63.815,63.8558,361100.0
2014-02-06 09:30:00,94.15,94.46,94.02,94.23,57000.0,64.1215,64.3326,64.0329,64.1759,57000.0
2014-02-06 09:35:00,94.28,94.47,94.1,94.15,37700.0,64.21,64.3394,64.0874,64.1215,37700.0
2014-02-06 09:40:00,94.15,94.26,94.04,94.14,34400.0,64.1215,64.1964,64.0465,64.1146,34400.0
2014-02-06 09:45:00,94.12,94.15,94.01,94.05,18000.0,64.101,64.1215,64.0261,64.0533,18000.0
2014-02-06 09:50:00,94.05,94.21,94.02,94.19,27700.0,64.0533,64.1623,64.0329,64.1487,27700.0
2014-02-06 09:55:00,94.19,94.24,94.15,94.2,13300.0,64.1487,64.1827,64.1215,64.1555,13300.0
2014-02-06 10:00:00,94.19,94.29,94.14,94.16,57100.0,64.1487,64.2168,64.1146,64.1283,57100.0
2014-02-06 10:05:00,94.17,94.2,94.12,94.14,43400.0,64.1351,64.1555,64.101,64.1146,43400.0
2014-02-06 10:10:00,94.13,94.25,94.13,94.19,53600.0,64.1078,64.1896,64.1078,64.1487,53600.0
2014-02-06 10:15:00,94.2,94.23,94.12,94.21,43900.0,64.1555,64.1759,64.101,64.1623,43900.0
2014-02-06 10:20:00,94.21,94.22,94.15,94.16,37600.0,64.1623,64.1691,64.1215,64.1283,37600.0
2014-02-06 10:25:00,94.17,94.25,94.17,94.2,28400.0,64.1351,64.1896,64.1351,64.1555,28400.0
2014-02-06 10:30:00,94.2,94.23,94.18,94.22,53100.0,64.1555,64.1759,64.1419,64.1691,53100.0
2014-02-06 10:35:00,94.21,94.31,94.18,94.27,50100.0,64.1623,64.2304,64.1419,64.2032,50100.0
2014-02-06 10:40:00,94.27,94.4,94.25,94.36,50600.0,64.2032,64.2917,64.1896,64.2645,50600.0
2014-02-06 10:45:00,94.35,94.5,94.35,94.39,31400.0,64.2577,64.3598,64.2577,64.2849,31400.0
2014-02-06 10:50:00,94.4,94.42,94.26,94.36,29900.0,64.2917,64.3053,64.1964,64.2645,29900.0
2014-02-06 10:55:00,94.35,94.42,94.27,94.3,40500.0,64.2577,64.3053,64.2032,64.2236,40500.0
2014-02-06 11:00:00,94.29,94.32,94.26,94.29,24000.0,64.2168,64.2372,64.1964,64.2168,24000.0
2014-02-06 11:05:00,94.3,94.31,94.24,94.26,41600.0,64.2236,64.2304,64.1827,64.1964,41600.0
2014-02-06 11:10:00,94.26,94.3,94.22,94.28,18500.0,64.1964,64.2236,64.1691,64.21,18500.0
2014-02-06 11:15:00,94.28,94.28,94.19,94.23,51200.0,64.21,64.21,64.1487,64.1759,51200.0
2014-02-06 11:20:00,94.23,94.3,94.19,94.21,69600.0,64.1759,64.2236,64.1487,64.1623,69600.0
2014-02-06 11:25:00,94.21,94.26,94.2,94.21,27300.0,64.1623,64.1964,64.1555,64.1623,27300.0
2014-02-06 11:30:00,94.23,94.35,94.23,94.33,23600.0,64.1759,64.2577,64.1759,64.244,23600.0
2014-02-06 11:35:00,94.34,94.42,94.34,94.4,22000.0,64.2509,64.3053,64.2509,64.2917,22000.0
2014-02-06 11:40:00,94.41,94.54,94.41,94.52,31600.0,64.2985,64.3871,64.2985,64.3734,31600.0
2014-02-06 11:45:00,94.52,94.55,94.48,94.5,27700.0,64.3734,64.3939,64.3462,64.3598,27700.0
2014-02-06 11:50:00,94.5,94.57,94.47,94.47,18800.0,64.3598,64.4075,64.3394,64.3394,18800.0
2014-02-06 11:55:00,94.48,94.5,94.45,94.5,23400.0,64.3462,64.3598,64.3258,64.3598,23400.0
2014-02-06 12:00:00,94.49,94.6,94.49,94.6,36500.0,64.353,64.4279,64.353,64.4279,36500.0
2014-02-06 12:05:00,94.61,94.61,94.56,94.59,21200.0,64.4347,64.4347,64.4007,64.4211,21200.0
2014-02-06 12:10:00,94.6,94.62,94.53,94.57,13200.0,64.4279,64.4416,64.3803,64.4075,13200.0
2014-02-06 12:15:00,94.58,94.66,94.58,94.64,22800.0,64.4143,64.4688,64.4143,64.4552,22800.0
2014-02-06 12:20:00,94.64,94.71,94.64,94.66,21900.0,64.4552,64.5028,64.4552,64.4688,21900.0
2014-02-06 12:25:00,94.66,94.71,94.63,94.68,14000.0,64.4688,64.5028,64.4484,64.4824,14000.0
2014-02-06 12:30:00,94.68,94.7,94.66,94.7,15000.0,64.4824,64.496,64.4688,64.496,15000.0
2014-02-06 12:35:00,94.68,94.72,94.63,94.66,19100.0,64.4824,64.5097,64.4484,64.4688,19100.0
2014-02-06 12:40:00,94.66,94.7,94.62,94.69,8900.0,64.4688,64.496,64.4416,64.4892,8900.0
2014-02-06 12:45:00,94.7,94.72,94.64,94.65,21100.0,64.496,64.5097,64.4552,64.462,21100.0
2014-02-06 12:50:00,94.64,94.66,94.58,94.59,33200.0,64.4552,64.4688,64.4143,64.4211,33200.0
2014-02-06 12:55:00,94.58,94.61,94.57,94.59,13500.0,64.4143,64.4347,64.4075,64.4211,13500.0
2014-02-06 13:00:00,94.6,94.62,94.55,94.6,21600.0,64.4279,64.4416,64.3939,64.4279,21600.0
2014-02-06 13:05:00,94.6,94.61,94.58,94.6,13600.0,64.4279,64.4347,64.4143,64.4279,13600.0
2014-02-06 13:10:00,94.59,94.63,94.57,94.59,21100.0,64.4211,64.4484,64.4075,64.4211,21100.0
2014-02-06 13:15:00,94.58,94.59,94.49,94.49,15600.0,64.4143,64.4211,64.353,64.353,15600.0
2014-02-06 13:20:00,94.48,94.49,94.45,94.45,14000.0,64.3462,64.353,64.3258,64.3258,14000.0
2014-02-06 13:25:00,94.44,94.47,94.41,94.43,13600.0,64.319,64.3394,64.2985,64.3122,13600.0
2014-02-06 13:30:00,94.43,94.53,94.43,94.51,18600.0,64.3122,64.3803,64.3122,64.3666,18600.0
2014-02-06 13:35:00,94.51,94.51,94.46,94.48,11800.0,64.3666,64.3666,64.3326,64.3462,11800.0
2014-02-06 13:40:00,94.48,94.5,94.43,94.44,11800.0,64.3462,64.3598,64.3122,64.319,11800.0
2014-02-06 13:45:00,94.44,94.53,94.43,94.52,9500.0,64.319,64.3803,64.3122,64.3734,9500.0
2014-02-06 13:50:00,94.52,94.53,94.5,94.52,8500.0,64.3734,64.3803,64.3598,64.3734,8500.0
2014-02-06 13:55:00,94.52,94.52,94.45,94.49,15200.0,64.3734,64.3734,64.3258,64.353,15200.0
2014-02-06 14:00:00,94.5,94.64,94.5,94.64,18700.0,64.3598,64.4552,64.3598,64.4552,18700.0
2014-02-06 14:05:00,94.64,94.66,94.61,94.65,23300.0,64.4552,64.4688,64.4347,64.462,23300.0
2014-02-06 14:10:00,94.65,94.72,94.65,94.72,29800.0,64.462,64.5097,64.462,64.5097,29800.0
2014-02-06 14:15:00,94.71,94.88,94.71,94.81,30400.0,64.5028,64.6186,64.5028,64.571,30400.0
2014-02-06 14:20:00,94.82,94.92,94.79,94.91,17700.0,64.5778,64.6459,64.5573,64.6391,17700.0
2014-02-06 14:25:00,94.91,94.93,94.79,94.79,20500.0,64.6391,64.6527,64.5573,64.5573,20500.0
2014-02-06 14:30:00,94.78,94.85,94.77,94.82,32300.0,64.5505,64.5982,64.5437,64.5778,32300.0
2014-02-06 14:35:00,94.82,94.84,94.77,94.79,14900.0,64.5778,64.5914,64.5437,64.5573,14900.0
2014-02-06 14:40:00,94.78,94.82,94.77,94.8,14400.0,64.5505,64.5778,64.5437,64.5641,14400.0
2014-02-06 14:45:00,94.8,94.81,94.72,94.76,12800.0,64.5641,64.571,64.5097,64.5369,12800.0
2014-02-06 14:50:00,94.76,94.82,94.74,94.79,21300.0,64.5369,64.5778,64.5233,64.5573,21300.0
2014-02-06 14:55:00,94.79,94.85,94.78,94.82,21100.0,64.5573,64.5982,64.5505,64.5778,21100.0
2014-02-06 15:00:00,94.83,94.91,94.81,94.89,33000.0,64.5846,64.6391,64.571,64.6254,33000.0
2014-02-06 15:05:00,94.88,94.89,94.78,94.84,31800.0,64.6186,64.6254,64.5505,64.5914,31800.0
2014-02-06 15:10:00,94.84,94.84,94.72,94.73,24100.0,64.5914,64.5914,64.5097,64.5165,24100.0
2014-02-06 15:15:00,94.74,94.77,94.72,94.74,24700.0,64.5233,64.5437,64.5097,64.5233,24700.0
2014-02-06 15:20:00,94.74,94.77,94.65,94.65,24200.0,64.5233,64.5437,64.462,64.462,24200.0
2014-02-06 15:25:00,94.66,94.79,94.66,94.78,32100.0,64.4688,64.5573,64.4688,64.5505,32100.0
2014-02-06 15:30:00,94.78,94.79,94.73,94.74,32000.0,64.5505,64.5573,64.5165,64.5233,32000.0
2014-02-06 15:35:00,94.74,94.77,94.7,94.71,62200.0,64.5233,64.5437,64.496,64.5028,62200.0
2014-02-06 15:40:00,94.71,94.73,94.69,94.7,63300.0,64.5028,64.5165,64.4892,64.496,63300.0
2014-02-06 15:45:00,94.7,94.75,94.61,94.66,107600.0,64.496,64.5301,64.4347,64.4688,107600.0
2014-02-06 15:50:00,94.66,94.74,94.66,94.7,98700.0,64.4688,64.5233,64.4688,64.496,98700.0
2014-02-06 15:55:00,94.7,94.81,94.64,94.74,150600.0,64.496,64.571,64.4552,64.5233,150600.0
2014-02-07 09:30:00,95.33,95.6,95.03,95.54,81600.0,64.9251,65.109,64.7208,65.0681,81600.0
2014-02-07 09:35:00,95.56,95.56,95.19,95.31,23800.0,65.0817,65.0817,64.8298,64.9115,23800.0
2014-02-07 09:40:00,95.33,95.52,95.23,95.31,41200.0,64.9251,65.0545,64.857,64.9115,41200.0
2014-02-07 09:45:00,95.3,95.34,95.18,95.24,35400.0,64.9047,64.9319,64.8229,64.8638,35400.0
2014-02-07 09:50:00,95.23,95.27,95.02,95.05,65500.0,64.857,64.8842,64.714,64.7344,65500.0
2014-02-07 09:55:00,95.04,95.17,94.87,94.92,52600.0,64.7276,64.8161,64.6118,64.6459,52600.0
2014-02-07 10:00:00,94.93,95.05,94.87,94.88,46900.0,64.6527,64.7344,64.6118,64.6186,46900.0
2014-02-07 10:05:00,94.88,94.92,94.76,94.88,34900.0,64.6186,64.6459,64.5369,64.6186,34900.0
2014-02-07 10:10:00,94.88,94.93,94.75,94.78,49100.0,64.6186,64.6527,64.5301,64.5505,49100.0
2014-02-07 10:15:00,94.76,94.88,94.74,94.8,37200.0,64.5369,64.6186,64.5233,64.5641,37200.0
2014-02-07 10:20:00,94.79,94.92,94.78,94.8,12200.0,64.5573,64.6459,64.5505,64.5641,12200.0
2014-02-07 10:25:00,94.76,94.9,94.76,94.8,27500.0,64.5369,64.6322,64.5369,64.5641,27500.0
2014-02-07 10:30:00,94.79,94.91,94.76,94.81,21700.0,64.5573,64.6391,64.5369,64.571,21700.0
2014-02-07 10:35:00,94.82,94.89,94.75,94.8,64300.0,64.5778,64.6254,64.5301,64.5641,64300.0
2014-02-07 10:40:00,94.81,94.81,94.63,94.63,38100.0,64.571,64.571,64.4484,64.4484,38100.0
2014-02-07 10:45:00,94.63,94.67,94.57,94.63,21200.0,64.4484,64.4756,64.4075,64.4484,21200.0
2014-02-07 10:50:00,94.63,94.74,94.59,94.71,25300.0,64.4484,64.5233,64.4211,64.5028,25300.0
2014-02-07 10:55:00,94.74,94.83,94.66,94.66,50400.0,64.5233,64.5846,64.4688,64.4688,50400.0
2014-02-07 11:00:00,94.65,94.69,94.59,94.65,23400.0,64.462,64.4892,64.4211,64.462,23400.0
2014-02-07 11:05:00,94.65,94.71,94.65,94.66,21800.0,64.462,64.5028,64.462,64.4688,21800.0
2014-02-07 11:10:00,94.66,94.76,94.66,94.74,15100.0,64.4688,64.5369,64.4688,64.5233,15100.0
2014-02-07 11:15:00,94.75,94.82,94.71,94.75,19700.0,64.5301,64.5778,64.5028,64.5301,19700.0
2014-02-07 11:20:00,94.74,94.85,94.73,94.8,22100.0,64.5233,64.5982,64.5165,64.5641,22100.0
2014-02-07 11:25:00,94.83,94.87,94.82,94.85,20700.0,64.5846,64.6118,64.5778,64.5982,20700.0
2014-02-07 11:30:00,94.85,94.93,94.85,94.9,24100.0,64.5982,64.6527,64.5982,64.6322,24100.0
2014-02-07 11:35:00,94.9,94.92,94.85,94.85,35600.0,64.6322,64.6459,64.5982,64.5982,35600.0
2014-02-07 11:40:00,94.87,94.97,94.86,94.9,18800.0,64.6118,64.6799,64.605,64.6322,18800.0
2014-02-07 11:45:00,94.89,94.96,94.88,94.95,26700.0,64.6254,64.6731,64.6186,64.6663,26700.0
2014-02-07 11:50:00,94.96,95.0,94.92,94.99,15000.0,64.6731,64.7004,64.6459,64.6935,15000.0
2014-02-07 11:55:00,94.99,94.99,94.91,94.92,20000.0,64.6935,64.6935,64.6391,64.6459,20000.0
2014-02-07 12:00:00,94.92,94.94,94.85,94.88,16800.0,64.6459,64.6595,64.5982,64.6186,16800.0
2014-02-07 12:05:00,94.88,94.89,94.84,94.84,18300.0,64.6186,64.6254,64.5914,64.5914,18300.0
2014-02-07 12:10:00,94.84,94.91,94.82,94.86,21300.0,64.5914,64.6391,64.5778,64.605,21300.0
2014-02-07 12:15:00,94.87,94.89,94.8,94.81,10200.0,64.6118,64.6254,64.5641,64.571,10200.0
2014-02-07 12:20:00,94.83,94.9,94.83,94.89,15000.0,64.5846,64.6322,64.5846,64.6254,15000.0
2014-02-07 12:25:00,94.9,94.9,94.87,94.87,7300.0,64.6322,64.6322,64.6118,64.6118,7300.0
2014-02-07 12:30:00,94.9,94.98,94.9,94.92,20500.0,64.6322,64.6867,64.6322,64.6459,20500.0
2014-02-07 12:35:00,94.92,94.94,94.87,94.87,23300.0,64.6459,64.6595,64.6118,64.6118,23300.0
2014-02-07 12:40:00,94.88,94.98,94.88,94.97,17800.0,64.6186,64.6867,64.6186,64.6799,17800.0
2014-02-07 12:45:00,94.98,95.01,94.95,94.97,13200.0,64.6867,64.7072,64.6663,64.6799,13200.0
2014-02-07 12:50:00,94.97,95.04,94.96,95.0,16700.0,64.6799,64.7276,64.6731,64.7004,16700.0
2014-02-07 12:55:00,94.99,95.1,94.99,95.06,20600.0,64.6935,64.7685,64.6935,64.7412,20600.0
2014-02-07 13:00:00,95.09,95.13,95.07,95.12,12500.0,64.7616,64.7889,64.748,64.7821,12500.0
2014-02-07 13:05:00,95.12,95.14,95.09,95.09,11700.0,64.7821,64.7957,64.7616,64.7616,11700.0
2014-02-07 13:10:00,95.11,95.19,95.09,95.17,15600.0,64.7753,64.8298,64.7616,64.8161,15600.0
2014-02-07 13:15:00,95.17,95.19,95.15,95.19,11800.0,64.8161,64.8298,64.8025,64.8298,11800.0
2014-02-07 13:20:00,95.18,95.2,95.15,95.15,16600.0,64.8229,64.8366,64.8025,64.8025,16600.0
2014-02-07 13:25:00,95.16,95.16,95.09,95.1,7000.0,64.8093,64.8093,64.7616,64.7685,7000.0
2014-02-07 13:30:00,95.1,95.22,95.1,95.14,53700.0,64.7685,64.8502,64.7685,64.7957,53700.0
2014-02-07 13:35:00,95.14,95.2,95.13,95.17,22500.0,64.7957,64.8366,64.7889,64.8161,22500.0
2014-02-07 13:40:00,95.18,95.27,95.18,95.25,14900.0,64.8229,64.8842,64.8229,64.8706,14900.0
2014-02-07 13:45:00,95.24,95.31,95.22,95.23,16500.0,64.8638,64.9115,64.8502,64.857,16500.0
2014-02-07 13:50:00,95.24,95.25,95.19,95.21,18900.0,64.8638,64.8706,64.8298,64.8434,18900.0
2014-02-07 13:55:00,95.2,95.31,95.18,95.27,27600.0,64.8366,64.9115,64.8229,64.8842,27600.0
2014-02-07 14:00:00,95.28,95.34,95.26,95.29,17900.0,64.891,64.9319,64.8774,64.8979,17900.0
2014-02-07 14:05:00,95.31,95.33,95.25,95.26,21200.0,64.9115,64.9251,64.8706,64.8774,21200.0
2014-02-07 14:10:00,95.27,95.35,95.27,95.27,12900.0,64.8842,64.9387,64.8842,64.8842,12900.0
2014-02-07 14:15:00,95.27,95.3,95.23,95.25,15900.0,64.8842,64.9047,64.857,64.8706,15900.0
2014-02-07 14:20:00,95.24,95.33,95.24,95.3,16000.0,64.8638,64.9251,64.8638,64.9047,16000.0
2014-02-07 14:25:00,95.31,95.32,95.26,95.27,15700.0,64.9115,64.9183,64.8774,64.8842,15700.0
2014-02-07 14:30:00,95.26,95.34,95.25,95.25,23700.0,64.8774,64.9319,64.8706,64.8706,23700.0
2014-02-07 14:35:00,95.26,95.31,95.24,95.25,19000.0,64.8774,64.9115,64.8638,64.8706,19000.0
2014-02-07 14:40:00,95.27,95.36,95.24,95.36,18200.0,64.8842,64.9455,64.8638,64.9455,18200.0
2014-02-07 14:45:00,95.34,95.43,95.33,95.33,18900.0,64.9319,64.9932,64.9251,64.9251,18900.0
2014-02-07 14:50:00,95.32,95.36,95.29,95.33,16900.0,64.9183,64.9455,64.8979,64.9251,16900.0
2014-02-07 14:55:00,95.33,95.43,95.32,95.41,16100.0,64.9251,64.9932,64.9183,64.9796,16100.0
2014-02-07 15:00:00,95.41,95.48,95.41,95.46,25900.0,64.9796,65.0273,64.9796,65.0136,25900.0
2014-02-07 15:05:00,95.47,95.47,95.33,95.34,33900.0,65.0204,65.0204,64.9251,64.9319,33900.0
2014-02-07 15:10:00,95.33,95.38,95.33,95.35,29800.0,64.9251,64.9592,64.9251,64.9387,29800.0
2014-02-07 15:15:00,95.35,95.41,95.33,95.35,45000.0,64.9387,64.9796,64.9251,64.9387,45000.0
2014-02-07 15:20:00,95.34,95.36,95.31,95.34,45300.0,64.9319,64.9455,64.9115,64.9319,45300.0
2014-02-07 15:25:00,95.34,95.38,95.29,95.31,32000.0,64.9319,64.9592,64.8979,64.9115,32000.0
2014-02-07 15:30:00,95.32,95.37,95.31,95.34,46600.0,64.9183,64.9523,64.9115,64.9319,46600.0
2014-02-07 15:35:00,95.34,95.38,95.33,95.35,43500.0,64.9319,64.9592,64.9251,64.9387,43500.0
2014-02-07 15:40:00,95.34,95.4,95.34,95.38,46000.0,64.9319,64.9728,64.9319,64.9592,46000.0
2014-02-07 15:45:00,95.39,95.49,95.38,95.39,87200.0,64.966,65.0341,64.9592,64.966,87200.0
2014-02-07 15:50:00,95.39,95.4,95.26,95.34,102300.0,64.966,64.9728,64.8774,64.9319,102300.0
2014-02-07 15:55:00,95.34,95.39,95.32,95.36,144000.0,64.9319,64.966,64.9183,64.9455,144000.0
2014-02-10 09:30:00,95.25,95.46,95.16,95.22,88100.0,64.8706,65.0136,64.8093,64.8502,88100.0
2014-02-10 09:35:00,95.2,95.2,94.9,95.01,43800.0,64.8366,64.8366,64.6322,64.7072,43800.0
2014-02-10 09:40:00,95.0,95.07,94.9,95.0,39200.0,64.7004,64.748,64.6322,64.7004,39200.0
2014-02-10 09:45:00,94.99,95.01,94.75,94.76,47200.0,64.6935,64.7072,64.5301,64.5369,47200.0
2014-02-10 09:50:00,94.77,94.8,94.57,94.67,47700.0,64.5437,64.5641,64.4075,64.4756,47700.0
2014-02-10 09:55:00,94.69,95.0,94.63,95.0,70900.0,64.4892,64.7004,64.4484,64.7004,70900.0
2014-02-10 10:00:00,94.98,95.05,94.9,95.03,43400.0,64.6867,64.7344,64.6322,64.7208,43400.0
2014-02-10 10:05:00,95.03,95.14,95.0,95.04,27800.0,64.7208,64.7957,64.7004,64.7276,27800.0
2014-02-10 10:10:00,95.03,95.12,95.0,95.04,22800.0,64.7208,64.7821,64.7004,64.7276,22800.0
2014-02-10 10:15:00,95.06,95.07,94.97,94.98,20900.0,64.7412,64.748,64.6799,64.6867,20900.0
2014-02-10 10:20:00,94.98,95.02,94.91,94.91,14400.0,64.6867,64.714,64.6391,64.6391,14400.0
2014-02-10 10:25:00,94.92,94.93,94.85,94.87,16400.0,64.6459,64.6527,64.5982,64.6118,16400.0
2014-02-10 10:30:00,94.87,94.89,94.8,94.84,33500.0,64.6118,64.6254,64.5641,64.5914,33500.0
2014-02-10 10:35:00,94.85,94.89,94.8,94.83,30600.0,64.5982,64.6254,64.5641,64.5846,30600.0
2014-02-10 10:40:00,94.83,94.99,94.83,94.91,16500.0,64.5846,64.6935,64.5846,64.6391,16500.0
2014-02-10 10:45:00,94.89,94.9,94.72,94.75,46200.0,64.6254,64.6322,64.5097,64.5301,46200.0
2014-02-10 10:50:00,94.75,94.84,94.74,94.78,36200.0,64.5301,64.5914,64.5233,64.5505,36200.0
2014-02-10 10:55:00,94.77,94.84,94.76,94.76,32900.0,64.5437,64.5914,64.5369,64.5369,32900.0
2014-02-10 11:00:00,94.76,94.77,94.7,94.7,41400.0,64.5369,64.5437,64.496,64.496,41400.0
2014-02-10 11:05:00,94.71,94.78,94.7,94.71,25100.0,64.5028,64.5505,64.496,64.5028,25100.0
2014-02-10 11:10:00,94.73,94.74,94.64,94.68,33900.0,64.5165,64.5233,64.4552,64.4824,33900.0
2014-02-10 11:15:00,94.68,94.8,94.68,94.78,23700.0,64.4824,64.5641,64.4824,64.5505,23700.0
2014-02-10 11:20:00,94.78,94.79,94.66,94.66,17000.0,64.5505,64.5573,64.4688,64.4688,17000.0
2014-02-10 11:25:00,94.66,94.71,94.59,94.65,21400.0,64.4688,64.5028,64.4211,64.462,21400.0
2014-02-10 11:30:00,94.65,94.66,94.56,94.58,22100.0,64.462,64.4688,64.4007,64.4143,22100.0
2014-02-10 11:35:00,94.58,94.59,94.51,94.53,23800.0,64.4143,64.4211,64.3666,64.3803,23800.0
2014-02-10 11:40:00,94.52,94.63,94.52,94.59,57600.0,64.3734,64.4484,64.3734,64.4211,57600.0
2014-02-10 11:45:00,94.6,94.61,94.58,94.6,31500.0,64.4279,64.4347,64.4143,64.4279,31500.0
2014-02-10 11:50:00,94.59,94.64,94.58,94.58,30200.0,64.4211,64.4552,64.4143,64.4143,30200.0
2014-02-10 11:55:00,94.59,94.6,94.51,94.51,20900.0,64.4211,64.4279,64.3666,64.3666,20900.0
2014-02-10 12:00:00,94.51,94.52,94.48,94.51,23600.0,64.3666,64.3734,64.3462,64.3666,23600.0
2014-02-10 12:05:00,94.5,94.6,94.5,94.59,24200.0,64.3598,64.4279,64.3598,64.4211,24200.0
2014-02-10 12:10:00,94.59,94.6,94.54,94.56,30700.0,64.4211,64.4279,64.3871,64.4007,30700.0
2014-02-10 12:15:00,94.56,94.6,94.55,94.55,42200.0,64.4007,64.4279,64.3939,64.3939,42200.0
2014-02-10 12:20:00,94.55,94.57,94.51,94.56,17400.0,64.3939,64.4075,64.3666,64.4007,17400.0
2014-02-10 12:25:00,94.56,94.59,94.54,94.54,34000.0,64.4007,64.4211,64.3871,64.3871,34000.0
2014-02-10 12:30:00,94.57,94.69,94.55,94.68,31200.0,64.4075,64.4892,64.3939,64.4824,31200.0
2014-02-10 12:35:00,94.69,94.69,94.64,94.65,26200.0,64.4892,64.4892,64.4552,64.462,26200.0
2014-02-10 12:40:00,94.65,94.66,94.61,94.61,28300.0,64.462,64.4688,64.4347,64.4347,28300.0
2014-02-10 12:45:00,94.61,94.61,94.5,94.51,30600.0,64.4347,64.4347,64.3598,64.3666,30600.0
2014-02-10 12:50:00,94.52,94.55,94.46,94.54,26300.0,64.3734,64.3939,64.3326,64.3871,26300.0
2014-02-10 12:55:00,94.54,94.6,94.54,94.6,15600.0,64.3871,64.4279,64.3871,64.4279,15600.0
2014-02-10 13:00:00,94.59,94.62,94.59,94.62,17200.0,64.4211,64.4416,64.4211,64.4416,17200.0
2014-02-10 13:05:00,94.61,94.65,94.61,94.64,17800.0,64.4347,64.462,64.4347,64.4552,17800.0
2014-02-10 13:10:00,94.64,94.68,94.64,94.64,13500.0,64.4552,64.4824,64.4552,64.4552,13500.0
2014-02-10 13:15:00,94.63,94.68,94.6,94.67,35300.0,64.4484,64.4824,64.4279,64.4756,35300.0
2014-02-10 13:20:00,94.67,94.69,94.63,94.65,11900.0,64.4756,64.4892,64.4484,64.462,11900.0
2014-02-10 13:25:00,94.66,94.69,94.65,94.68,10200.0,64.4688,64.4892,64.462,64.4824,10200.0
2014-02-10 13:30:00,94.68,94.69,94.61,94.62,13100.0,64.4824,64.4892,64.4347,64.4416,13100.0
2014-02-10 13:35:00,94.62,94.66,94.59,94.64,14200.0,64.4416,64.4688,64.4211,64.4552,14200.0
2014-02-10 13:40:00,94.62,94.64,94.58,94.63,11600.0,64.4416,64.4552,64.4143,64.4484,11600.0
2014-02-10 13:45:00,94.63,94.66,94.58,94.58,10000.0,64.4484,64.4688,64.4143,64.4143,10000.0
2014-02-10 13:50:00,94.59,94.64,94.58,94.64,12200.0,64.4211,64.4552,64.4143,64.4552,12200.0
2014-02-10 13:55:00,94.63,94.66,94.62,94.66,20500.0,64.4484,64.4688,64.4416,64.4688,20500.0
2014-02-10 14:00:00,94.64,94.69,94.63,94.65,14500.0,64.4552,64.4892,64.4484,64.462,14500.0
2014-02-10 14:05:00,94.65,94.66,94.61,94.65,18500.0,64.462,64.4688,64.4347,64.462,18500.0
2014-02-10 14:10:00,94.66,94.7,94.63,94.66,29400.0,64.4688,64.496,64.4484,64.4688,29400.0
2014-02-10 14:15:00,94.66,94.67,94.63,94.65,26000.0,64.4688,64.4756,64.4484,64.462,26000.0
2014-02-10 14:20:00,94.65,94.66,94.6,94.61,28500.0,64.462,64.4688,64.4279,64.4347,28500.0
2014-02-10 14:25:00,94.6,94.68,94.6,94.66,36700.0,64.4279,64.4824,64.4279,64.4688,36700.0
2014-02-10 14:30:00,94.66,94.71,94.66,94.7,35300.0,64.4688,64.5028,64.4688,64.496,35300.0
2014-02-10 14:35:00,94.7,94.76,94.69,94.72,23000.0,64.496,64.5369,64.4892,64.5097,23000.0
2014-02-10 14:40:00,94.71,94.75,94.68,94.73,36300.0,64.5028,64.5301,64.4824,64.5165,36300.0
2014-02-10 14:45:00,94.73,94.8,94.73,94.79,64600.0,64.5165,64.5641,64.5165,64.5573,64600.0
2014-02-10 14:50:00,94.8,94.8,94.74,94.76,29600.0,64.5641,64.5641,64.5233,64.5369,29600.0
2014-02-10 14:55:00,94.76,94.78,94.73,94.77,30300.0,64.5369,64.5505,64.5165,64.5437,30300.0
2014-02-10 15:00:00,94.76,94.8,94.72,94.74,66400.0,64.5369,64.5641,64.5097,64.5233,66400.0
2014-02-10 15:05:00,94.73,94.73,94.68,94.69,42200.0,64.5165,64.5165,64.4824,64.4892,42200.0
2014-02-10 15:10:00,94.69,94.73,94.67,94.72,54800.0,64.4892,64.5165,64.4756,64.5097,54800.0
2014-02-10 15:15:00,94.71,94.71,94.66,94.67,38300.0,64.5028,64.5028,64.4688,64.4756,38300.0
2014-02-10 15:20:00,94.68,94.69,94.6,94.65,40300.0,64.4824,64.4892,64.4279,64.462,40300.0
2014-02-10 15:25:00,94.65,94.65,94.62,94.64,43600.0,64.462,64.462,64.4416,64.4552,43600.0
2014-02-10 15:30:00,94.64,94.7,94.63,94.69,43300.0,64.4552,64.496,64.4484,64.4892,43300.0
2014-02-10 15:35:00,94.69,94.75,94.69,94.72,48700.0,64.4892,64.5301,64.4892,64.5097,48700.0
2014-02-10 15:40:00,94.73,94.79,94.71,94.73,69800.0,64.5165,64.5573,64.5028,64.5165,69800.0
2014-02-10 15:45:00,94.73,94.76,94.6,94.68,102500.0,64.5165,64.5369,64.4279,64.4824,102500.0
2014-02-10 15:50:00,94.68,94.8,94.68,94.79,115100.0,64.4824,64.5641,64.4824,64.5573,115100.0
2014-02-10 15:55:00,94.79,94.85,94.7,94.74,229200.0,64.5573,64.5982,64.496,64.5233,229200.0
2014-02-11 09:30:00,94.71,95.01,94.71,94.86,62800.0,64.5028,64.7072,64.5028,64.605,62800.0
2014-02-11 09:35:00,94.89,94.94,94.72,94.88,36700.0,64.6254,64.6595,64.5097,64.6186,36700.0
2014-02-11 09:40:00,94.91,94.96,94.83,94.89,40900.0,64.6391,64.6731,64.5846,64.6254,40900.0
2014-02-11 09:45:00,94.91,95.17,94.9,95.08,52800.0,64.6391,64.8161,64.6322,64.7548,52800.0
2014-02-11 09:50:00,95.05,95.1,94.81,94.81,24000.0,64.7344,64.7685,64.571,64.571,24000.0
2014-02-11 09:55:00,94.85,94.95,94.8,94.88,23500.0,64.5982,64.6663,64.5641,64.6186,23500.0
2014-02-11 10:00:00,94.9,94.93,94.78,94.82,40000.0,64.6322,64.6527,64.5505,64.5778,40000.0
2014-02-11 10:05:00,94.82,94.9,94.79,94.88,19100.0,64.5778,64.6322,64.5573,64.6186,19100.0
2014-02-11 10:10:00,94.88,94.89,94.77,94.77,33500.0,64.6186,64.6254,64.5437,64.5437,33500.0
2014-02-11 10:15:00,94.78,94.86,94.74,94.86,17900.0,64.5505,64.605,64.5233,64.605,17900.0
2014-02-11 10:20:00,94.86,95.04,94.85,95.02,24300.0,64.605,64.7276,64.5982,64.714,24300.0
2014-02-11 10:25:00,95.01,95.05,94.96,95.03,22300.0,64.7072,64.7344,64.6731,64.7208,22300.0
2014-02-11 10:30:00,95.03,95.03,94.96,94.96,22500.0,64.7208,64.7208,64.6731,64.6731,22500.0
2014-02-11 10:35:00,94.98,94.99,94.92,94.98,17800.0,64.6867,64.6935,64.6459,64.6867,17800.0
2014-02-11 10:40:00,94.99,95.02,94.93,94.99,20700.0,64.6935,64.714,64.6527,64.6935,20700.0
2014-02-11 10:45:00,95.0,95.02,94.92,94.97,15600.0,64.7004,64.714,64.6459,64.6799,15600.0
2014-02-11 10:50:00,94.98,95.01,94.95,94.97,14500.0,64.6867,64.7072,64.6663,64.6799,14500.0
2014-02-11 10:55:00,94.95,94.97,94.89,94.97,17900.0,64.6663,64.6799,64.6254,64.6799,17900.0
2014-02-11 11:00:00,94.97,95.06,94.95,94.98,23600.0,64.6799,64.7412,64.6663,64.6867,23600.0
2014-02-11 11:05:00,94.98,95.0,94.95,95.0,16200.0,64.6867,64.7004,64.6663,64.7004,16200.0
2014-02-11 11:10:00,95.0,95.0,94.91,94.93,27200.0,64.7004,64.7004,64.6391,64.6527,27200.0
2014-02-11 11:15:00,94.92,94.94,94.87,94.92,87700.0,64.6459,64.6595,64.6118,64.6459,87700.0
2014-02-11 11:20:00,94.93,94.95,94.89,94.89,23200.0,64.6527,64.6663,64.6254,64.6254,23200.0
2014-02-11 11:25:00,94.92,94.99,94.92,94.98,23500.0,64.6459,64.6935,64.6459,64.6867,23500.0
2014-02-11 11:30:00,94.99,95.0,94.96,94.99,49600.0,64.6935,64.7004,64.6731,64.6935,49600.0
2014-02-11 11:35:00,95.0,95.0,94.94,94.97,31100.0,64.7004,64.7004,64.6595,64.6799,31100.0
2014-02-11 11:40:00,94.97,95.01,94.97,95.0,37700.0,64.6799,64.7072,64.6799,64.7004,37700.0
2014-02-11 11:45:00,95.0,95.03,94.98,95.03,22200.0,64.7004,64.7208,64.6867,64.7208,22200.0
2014-02-11 11:50:00,95.04,95.1,95.03,95.1,14900.0,64.7276,64.7685,64.7208,64.7685,14900.0
2014-02-11 11:55:00,95.1,95.15,95.06,95.14,14900.0,64.7685,64.8025,64.7412,64.7957,14900.0
2014-02-11 12:00:00,95.14,95.25,95.14,95.24,25600.0,64.7957,64.8706,64.7957,64.8638,25600.0
2014-02-11 12:05:00,95.25,95.28,95.21,95.21,19500.0,64.8706,64.891,64.8434,64.8434,19500.0
2014-02-11 12:10:00,95.22,95.3,95.2,95.28,22500.0,64.8502,64.9047,64.8366,64.891,22500.0
2014-02-11 12:15:00,95.3,95.42,95.28,95.42,17900.0,64.9047,64.9864,64.891,64.9864,17900.0
2014-02-11 12:20:00,95.42,95.47,95.4,95.47,31100.0,64.9864,65.0204,64.9728,65.0204,31100.0
2014-02-11 12:25:00,95.47,95.49,95.43,95.44,19600.0,65.0204,65.0341,64.9932,65.0,19600.0
2014-02-11 12:30:00,95.45,95.49,95.44,95.49,8100.0,65.0068,65.0341,65.0,65.0341,8100.0
2014-02-11 12:35:00,95.49,95.54,95.48,95.5,37600.0,65.0341,65.0681,65.0273,65.0409,37600.0
2014-02-11 12:40:00,95.49,95.56,95.49,95.55,18200.0,65.0341,65.0817,65.0341,65.0749,18200.0
2014-02-11 12:45:00,95.56,95.61,95.56,95.6,23600.0,65.0817,65.1158,65.0817,65.109,23600.0
2014-02-11 12:50:00,95.6,95.62,95.5,95.5,38500.0,65.109,65.1226,65.0409,65.0409,38500.0
2014-02-11 12:55:00,95.51,95.63,95.51,95.63,19400.0,65.0477,65.1294,65.0477,65.1294,19400.0
2014-02-11 13:00:00,95.63,95.77,95.63,95.76,36000.0,65.1294,65.2248,65.1294,65.218,36000.0
2014-02-11 13:05:00,95.76,95.84,95.75,95.83,20400.0,65.218,65.2724,65.2111,65.2656,20400.0
2014-02-11 13:10:00,95.85,96.04,95.84,96.04,49400.0,65.2793,65.4087,65.2724,65.4087,49400.0
2014-02-11 13:15:00,96.02,96.05,95.99,96.02,37100.0,65.395,65.4155,65.3746,65.395,37100.0
2014-02-11 13:20:00,96.03,96.07,96.01,96.05,26700.0,65.4018,65.4291,65.3882,65.4155,26700.0
2014-02-11 13:25:00,96.05,96.05,95.97,95.98,47100.0,65.4155,65.4155,65.361,65.3678,47100.0
2014-02-11 13:30:00,95.98,96.07,95.98,96.01,39000.0,65.3678,65.4291,65.3678,65.3882,39000.0
2014-02-11 13:35:00,96.02,96.04,95.98,96.0,32400.0,65.395,65.4087,65.3678,65.3814,32400.0
2014-02-11 13:40:00,96.0,96.04,95.99,96.04,21900.0,65.3814,65.4087,65.3746,65.4087,21900.0
2014-02-11 13:45:00,96.03,96.09,96.03,96.09,28800.0,65.4018,65.4427,65.4018,65.4427,28800.0
2014-02-11 13:50:00,96.1,96.11,96.01,96.02,30200.0,65.4495,65.4563,65.3882,65.395,30200.0
2014-02-11 13:55:00,96.02,96.03,95.98,96.0,19100.0,65.395,65.4018,65.3678,65.3814,19100.0
2014-02-11 14:00:00,96.0,96.03,95.97,96.01,21800.0,65.3814,65.4018,65.361,65.3882,21800.0
2014-02-11 14:05:00,96.02,96.12,96.02,96.12,33000.0,65.395,65.4631,65.395,65.4631,33000.0
2014-02-11 14:10:00,96.12,96.13,96.05,96.06,27900.0,65.4631,65.4699,65.4155,65.4223,27900.0
2014-02-11 14:15:00,96.07,96.08,96.03,96.03,22900.0,65.4291,65.4359,65.4018,65.4018,22900.0
2014-02-11 14:20:00,96.03,96.17,96.03,96.17,28600.0,65.4018,65.4972,65.4018,65.4972,28600.0
2014-02-11 14:25:00,96.17,96.22,96.16,96.18,22700.0,65.4972,65.5312,65.4904,65.504,22700.0
2014-02-11 14:30:00,96.18,96.21,96.18,96.19,30400.0,65.504,65.5244,65.504,65.5108,30400.0
2014-02-11 14:35:00,96.19,96.29,96.18,96.29,46000.0,65.5108,65.5789,65.504,65.5789,46000.0
2014-02-11 14:40:00,96.29,96.39,96.29,96.34,40900.0,65.5789,65.647,65.5789,65.613,40900.0
2014-02-11 14:45:00,96.34,96.38,96.33,96.34,32800.0,65.613,65.6402,65.6062,65.613,32800.0
2014-02-11 14:50:00,96.34,96.36,96.26,96.28,23400.0,65.613,65.6266,65.5585,65.5721,23400.0
2014-02-11 14:55:00,96.27,96.35,96.27,96.34,41800.0,65.5653,65.6198,65.5653,65.613,41800.0
2014-02-11 15:00:00,96.35,96.41,96.33,96.39,48400.0,65.6198,65.6606,65.6062,65.647,48400.0
2014-02-11 15:05:00,96.39,96.42,96.34,96.34,44600.0,65.647,65.6675,65.613,65.613,44600.0
2014-02-11 15:10:00,96.33,96.34,96.29,96.33,51600.0,65.6062,65.613,65.5789,65.6062,51600.0
2014-02-11 15:15:00,96.31,96.47,96.31,96.47,40300.0,65.5925,65.7015,65.5925,65.7015,40300.0
2014-02-11 15:20:00,96.44,96.47,96.42,96.45,28000.0,65.6811,65.7015,65.6675,65.6879,28000.0
2014-02-11 15:25:00,96.45,96.45,96.31,96.33,37900.0,65.6879,65.6879,65.5925,65.6062,37900.0
2014-02-11 15:30:00,96.34,96.36,96.31,96.33,44900.0,65.613,65.6266,65.5925,65.6062,44900.0
2014-02-11 15:35:00,96.32,96.32,96.22,96.23,48500.0,65.5993,65.5993,65.5312,65.5381,48500.0
2014-02-11 15:40:00,96.23,96.28,96.21,96.25,98600.0,65.5381,65.5721,65.5244,65.5517,98600.0
2014-02-11 15:45:00,96.25,96.26,96.21,96.21,65800.0,65.5517,65.5585,65.5244,65.5244,65800.0
2014-02-11 15:50:00,96.21,96.22,96.12,96.13,106800.0,65.5244,65.5312,65.4631,65.4699,106800.0
2014-02-11 15:55:00,96.14,96.14,96.07,96.11,171000.0,65.4768,65.4768,65.4291,65.4563,171000.0
2014-02-12 09:30:00,96.15,96.39,96.05,96.38,53300.0,65.4836,65.647,65.4155,65.6402,53300.0
2014-02-12 09:35:00,96.29,96.74,96.29,96.69,35300.0,65.5789,65.8854,65.5789,65.8513,35300.0
2014-02-12 09:40:00,96.73,96.76,96.5,96.52,19000.0,65.8786,65.899,65.7219,65.7356,19000.0
2014-02-12 09:45:00,96.53,96.57,96.42,96.49,29800.0,65.7424,65.7696,65.6675,65.7151,29800.0
2014-02-12 09:50:00,96.5,96.52,96.4,96.5,23400.0,65.7219,65.7356,65.6538,65.7219,23400.0
2014-02-12 09:55:00,96.51,96.64,96.43,96.56,69500.0,65.7287,65.8173,65.6743,65.7628,69500.0
2014-02-12 10:00:00,96.56,96.61,96.48,96.48,40000.0,65.7628,65.7969,65.7083,65.7083,40000.0
2014-02-12 10:05:00,96.48,96.57,96.44,96.52,25400.0,65.7083,65.7696,65.6811,65.7356,25400.0
2014-02-12 10:10:00,96.51,96.51,96.37,96.39,30100.0,65.7287,65.7287,65.6334,65.647,30100.0
2014-02-12 10:15:00,96.39,96.43,96.35,96.35,24400.0,65.647,65.6743,65.6198,65.6198,24400.0
2014-02-12 10:20:00,96.35,96.4,96.26,96.28,60000.0,65.6198,65.6538,65.5585,65.5721,60000.0
2014-02-12 10:25:00,96.3,96.35,96.24,96.33,16600.0,65.5857,65.6198,65.5449,65.6062,16600.0
2014-02-12 10:30:00,96.34,96.34,96.25,96.28,15000.0,65.613,65.613,65.5517,65.5721,15000.0
2014-02-12 10:35:00,96.29,96.46,96.25,96.44,18300.0,65.5789,65.6947,65.5517,65.6811,18300.0
2014-02-12 10:40:00,96.43,96.44,96.33,96.34,14600.0,65.6743,65.6811,65.6062,65.613,14600.0
2014-02-12 10:45:00,96.34,96.39,96.25,96.31,20800.0,65.613,65.647,65.5517,65.5925,20800.0
2014-02-12 10:50:00,96.33,96.39,96.33,96.36,12600.0,65.6062,65.647,65.6062,65.6266,12600.0
2014-02-12 10:55:00,96.36,96.37,96.29,96.35,32600.0,65.6266,65.6334,65.5789,65.6198,32600.0
2014-02-12 11:00:00,96.36,96.44,96.32,96.42,12400.0,65.6266,65.6811,65.5993,65.6675,12400.0
2014-02-12 11:05:00,96.42,96.54,96.41,96.54,22600.0,65.6675,65.7492,65.6606,65.7492,22600.0
2014-02-12 11:10:00,96.54,96.64,96.53,96.62,17600.0,65.7492,65.8173,65.7424,65.8037,17600.0
2014-02-12 11:15:00,96.62,96.62,96.55,96.55,14100.0,65.8037,65.8037,65.756,65.756,14100.0
2014-02-12 11:20:00,96.55,96.55,96.29,96.29,20600.0,65.756,65.756,65.5789,65.5789,20600.0
2014-02-12 11:25:00,96.29,96.35,96.22,96.26,25100.0,65.5789,65.6198,65.5312,65.5585,25100.0
2014-02-12 11:30:00,96.25,96.39,96.23,96.38,23100.0,65.5517,65.647,65.5381,65.6402,23100.0
2014-02-12 11:35:00,96.39,96.41,96.26,96.29,16300.0,65.647,65.6606,65.5585,65.5789,16300.0
2014-02-12 11:40:00,96.3,96.32,96.14,96.14,20600.0,65.5857,65.5993,65.4768,65.4768,20600.0
2014-02-12 11:45:00,96.13,96.18,96.1,96.1,21500.0,65.4699,65.504,65.4495,65.4495,21500.0
2014-02-12 11:50:00,96.1,96.18,96.1,96.18,36300.0,65.4495,65.504,65.4495,65.504,36300.0
2014-02-12 11:55:00,96.17,96.18,96.13,96.17,12700.0,65.4972,65.504,65.4699,65.4972,12700.0
2014-02-12 12:00:00,96.17,96.24,96.14,96.24,9100.0,65.4972,65.5449,65.4768,65.5449,9100.0
2014-02-12 12:05:00,96.24,96.3,96.23,96.29,11500.0,65.5449,65.5857,65.5381,65.5789,11500.0
2014-02-12 12:10:00,96.27,96.27,96.22,96.25,9900.0,65.5653,65.5653,65.5312,65.5517,9900.0
2014-02-12 12:15:00,96.25,96.26,96.21,96.22,22600.0,65.5517,65.5585,65.5244,65.5312,22600.0
2014-02-12 12:20:00,96.23,96.24,96.16,96.17,17300.0,65.5381,65.5449,65.4904,65.4972,17300.0
2014-02-12 12:25:00,96.15,96.19,96.12,96.17,18400.0,65.4836,65.5108,65.4631,65.4972,18400.0
2014-02-12 12:30:00,96.18,96.2,96.16,96.17,21300.0,65.504,65.5176,65.4904,65.4972,21300.0
2014-02-12 12:35:00,96.17,96.17,96.11,96.12,16700.0,65.4972,65.4972,65.4563,65.4631,16700.0
2014-02-12 12:40:00,96.13,96.14,96.1,96.12,24200.0,65.4699,65.4768,65.4495,65.4631,24200.0
2014-02-12 12:45:00,96.12,96.12,96.06,96.06,20900.0,65.4631,65.4631,65.4223,65.4223,20900.0
2014-02-12 12:50:00,96.06,96.15,96.05,96.15,26200.0,65.4223,65.4836,65.4155,65.4836,26200.0
2014-02-12 12:55:00,96.13,96.14,96.03,96.06,36100.0,65.4699,65.4768,65.4018,65.4223,36100.0
2014-02-12 13:00:00,96.06,96.06,96.01,96.02,18600.0,65.4223,65.4223,65.3882,65.395,18600.0
2014-02-12 13:05:00,96.01,96.05,95.99,96.02,27500.0,65.3882,65.4155,65.3746,65.395,27500.0
2014-02-12 13:10:00,96.01,96.12,96.0,96.12,20300.0,65.3882,65.4631,65.3814,65.4631,20300.0
2014-02-12 13:15:00,96.13,96.19,96.12,96.18,24500.0,65.4699,65.5108,65.4631,65.504,24500.0
2014-02-12 13:20:00,96.18,96.2,96.14,96.18,20500.0,65.504,65.5176,65.4768,65.504,20500.0
2014-02-12 13:25:00,96.18,96.18,96.16,96.17,24200.0,65.504,65.504,65.4904,65.4972,24200.0
2014-02-12 13:30:00,96.16,96.22,96.16,96.21,21500.0,65.4904,65.5312,65.4904,65.5244,21500.0
2014-02-12 13:35:00,96.21,96.24,96.2,96.21,18900.0,65.5244,65.5449,65.5176,65.5244,18900.0
2014-02-12 13:40:00,96.2,96.23,96.18,96.2,22700.0,65.5176,65.5381,65.504,65.5176,22700.0
2014-02-12 13:45:00,96.2,96.23,96.18,96.21,27700.0,65.5176,65.5381,65.504,65.5244,27700.0
2014-02-12 13:50:00,96.21,96.23,96.17,96.18,14500.0,65.5244,65.5381,65.4972,65.504,14500.0
2014-02-12 13:55:00,96.18,96.18,96.15,96.15,17800.0,65.504,65.504,65.4836,65.4836,17800.0
2014-02-12 14:00:00,96.16,96.23,96.15,96.21,19100.0,65.4904,65.5381,65.4836,65.5244,19100.0
2014-02-12 14:05:00,96.22,96.24,96.19,96.22,12700.0,65.5312,65.5449,65.5108,65.5312,12700.0
2014-02-12 14:10:00,96.23,96.23,96.09,96.09,18700.0,65.5381,65.5381,65.4427,65.4427,18700.0
2014-02-12 14:15:00,96.1,96.2,96.09,96.16,18800.0,65.4495,65.5176,65.4427,65.4904,18800.0
2014-02-12 14:20:00,96.16,96.17,96.13,96.14,19200.0,65.4904,65.4972,65.4699,65.4768,19200.0
2014-02-12 14:25:00,96.14,96.15,96.09,96.1,17500.0,65.4768,65.4836,65.4427,65.4495,17500.0
2014-02-12 14:30:00,96.1,96.11,95.99,96.03,24100.0,65.4495,65.4563,65.3746,65.4018,24100.0
2014-02-12 14:35:00,96.02,96.07,96.01,96.02,21200.0,65.395,65.4291,65.3882,65.395,21200.0
2014-02-12 14:40:00,96.03,96.06,96.01,96.03,14300.0,65.4018,65.4223,65.3882,65.4018,14300.0
2014-02-12 14:45:00,96.04,96.04,95.91,95.94,24900.0,65.4087,65.4087,65.3201,65.3405,24900.0
2014-02-12 14:50:00,95.94,96.0,95.93,96.0,18000.0,65.3405,65.3814,65.3337,65.3814,18000.0
2014-02-12 14:55:00,96.0,96.02,95.95,96.01,16900.0,65.3814,65.395,65.3474,65.3882,16900.0
2014-02-12 15:00:00,96.01,96.09,96.01,96.07,22600.0,65.3882,65.4427,65.3882,65.4291,22600.0
2014-02-12 15:05:00,96.07,96.13,96.04,96.13,27500.0,65.4291,65.4699,65.4087,65.4699,27500.0
2014-02-12 15:10:00,96.12,96.13,96.06,96.1,32700.0,65.4631,65.4699,65.4223,65.4495,32700.0
2014-02-12 15:15:00,96.09,96.12,96.05,96.06,43600.0,65.4427,65.4631,65.4155,65.4223,43600.0
2014-02-12 15:20:00,96.06,96.06,95.98,96.01,38400.0,65.4223,65.4223,65.3678,65.3882,38400.0
2014-02-12 15:25:00,96.0,96.01,95.93,95.94,50500.0,65.3814,65.3882,65.3337,65.3405,50500.0
2014-02-12 15:30:00,95.95,95.96,95.87,95.88,70200.0,65.3474,65.3542,65.2929,65.2997,70200.0
2014-02-12 15:35:00,95.88,95.95,95.88,95.93,31500.0,65.2997,65.3474,65.2997,65.3337,31500.0
2014-02-12 15:40:00,95.94,96.04,95.93,96.03,39700.0,65.3405,65.4087,65.3337,65.4018,39700.0
2014-02-12 15:45:00,96.02,96.04,95.93,95.95,53700.0,65.395,65.4087,65.3337,65.3474,53700.0
2014-02-12 15:50:00,95.94,95.95,95.88,95.89,94900.0,65.3405,65.3474,65.2997,65.3065,94900.0
2014-02-12 15:55:00,95.89,96.04,95.88,96.04,118000.0,65.3065,65.4087,65.2997,65.4087,118000.0
2014-02-13 09:30:00,95.69,95.94,95.44,95.6,46500.0,65.1703,65.3405,65.0,65.109,46500.0
2014-02-13 09:35:00,95.54,95.71,95.54,95.68,23900.0,65.0681,65.1839,65.0681,65.1635,23900.0
2014-02-13 09:40:00,95.69,95.88,95.69,95.8,23600.0,65.1703,65.2997,65.1703,65.2452,23600.0
2014-02-13 09:45:00,95.8,95.91,95.67,95.85,77600.0,65.2452,65.3201,65.1567,65.2793,77600.0
2014-02-13 09:50:00,95.8,95.96,95.79,95.86,22900.0,65.2452,65.3542,65.2384,65.2861,22900.0
2014-02-13 09:55:00,95.84,95.87,95.78,95.87,21800.0,65.2724,65.2929,65.2316,65.2929,21800.0
2014-02-13 10:00:00,95.87,95.95,95.8,95.88,17800.0,65.2929,65.3474,65.2452,65.2997,17800.0
2014-02-13 10:05:00,95.87,95.99,95.81,95.87,25700.0,65.2929,65.3746,65.252,65.2929,25700.0
2014-02-13 10:10:00,95.89,95.92,95.84,95.86,20500.0,65.3065,65.3269,65.2724,65.2861,20500.0
2014-02-13 10:15:00,95.86,96.06,95.86,95.96,24800.0,65.2861,65.4223,65.2861,65.3542,24800.0
2014-02-13 10:20:00,95.95,96.03,95.91,95.97,17600.0,65.3474,65.4018,65.3201,65.361,17600.0
2014-02-13 10:25:00,95.95,96.05,95.92,96.0,31400.0,65.3474,65.4155,65.3269,65.3814,31400.0
2014-02-13 10:30:00,96.0,96.01,95.89,95.97,17000.0,65.3814,65.3882,65.3065,65.361,17000.0
2014-02-13 10:35:00,95.98,96.0,95.91,95.91,14000.0,65.3678,65.3814,65.3201,65.3201,14000.0
2014-02-13 10:40:00,95.91,95.92,95.83,95.91,16200.0,65.3201,65.3269,65.2656,65.3201,16200.0
2014-02-13 10:45:00,95.91,95.96,95.83,95.88,14500.0,65.3201,65.3542,65.2656,65.2997,14500.0
2014-02-13 10:50:00,95.87,96.02,95.87,95.98,23700.0,65.2929,65.395,65.2929,65.3678,23700.0
2014-02-13 10:55:00,96.0,96.04,95.99,96.04,14600.0,65.3814,65.4087,65.3746,65.4087,14600.0
2014-02-13 11:00:00,96.05,96.14,96.04,96.09,12200.0,65.4155,65.4768,65.4087,65.4427,12200.0
2014-02-13 11:05:00,96.08,96.15,96.07,96.15,12200.0,65.4359,65.4836,65.4291,65.4836,12200.0
2014-02-13 11:10:00,96.14,96.14,96.07,96.1,44300.0,65.4768,65.4768,65.4291,65.4495,44300.0
2014-02-13 11:15:00,96.1,96.37,96.09,96.33,34400.0,65.4495,65.6334,65.4427,65.6062,34400.0
2014-02-13 11:20:00,96.33,96.37,96.27,96.31,34300.0,65.6062,65.6334,65.5653,65.5925,34300.0
2014-02-13 11:25:00,96.31,96.31,96.24,96.29,21000.0,65.5925,65.5925,65.5449,65.5789,21000.0
2014-02-13 11:30:00,96.29,96.42,96.29,96.37,26800.0,65.5789,65.6675,65.5789,65.6334,26800.0
2014-02-13 11:35:00,96.36,96.36,96.25,96.26,24800.0,65.6266,65.6266,65.5517,65.5585,24800.0
2014-02-13 11:40:00,96.26,96.31,96.25,96.3,9900.0,65.5585,65.5925,65.5517,65.5857,9900.0
2014-02-13 11:45:00,96.31,96.37,96.31,96.34,49800.0,65.5925,65.6334,65.5925,65.613,49800.0
2014-02-13 11:50:00,96.34,96.35,96.22,96.27,18600.0,65.613,65.6198,65.5312,65.5653,18600.0
2014-02-13 11:55:00,96.26,96.3,96.2,96.22,16400.0,65.5585,65.5857,65.5176,65.5312,16400.0
2014-02-13 12:00:00,96.23,96.24,96.14,96.14,15600.0,65.5381,65.5449,65.4768,65.4768,15600.0
2014-02-13 12:05:00,96.15,96.19,96.11,96.11,21400.0,65.4836,65.5108,65.4563,65.4563,21400.0
2014-02-13 12:10:00,96.11,96.25,96.1,96.21,12500.0,65.4563,65.5517,65.4495,65.5244,12500.0
2014-02-13 12:15:00,96.21,96.22,96.15,96.17,15400.0,65.5244,65.5312,65.4836,65.4972,15400.0
2014-02-13 12:20:00,96.18,96.25,96.16,96.23,9000.0,65.504,65.5517,65.4904,65.5381,9000.0
2014-02-13 12:25:00,96.23,96.29,96.22,96.26,10000.0,65.5381,65.5789,65.5312,65.5585,10000.0
2014-02-13 12:30:00,96.27,96.29,96.21,96.21,15700.0,65.5653,65.5789,65.5244,65.5244,15700.0
2014-02-13 12:35:00,96.22,96.26,96.22,96.26,7900.0,65.5312,65.5585,65.5312,65.5585,7900.0
2014-02-13 12:40:00,96.26,96.32,96.25,96.31,17400.0,65.5585,65.5993,65.5517,65.5925,17400.0
2014-02-13 12:45:00,96.31,96.38,96.29,96.36,11200.0,65.5925,65.6402,65.5789,65.6266,11200.0
2014-02-13 12:50:00,96.37,96.45,96.34,96.41,14000.0,65.6334,65.6879,65.613,65.6606,14000.0
2014-02-13 12:55:00,96.37,96.39,96.33,96.37,14500.0,65.6334,65.647,65.6062,65.6334,14500.0
2014-02-13 13:00:00,96.35,96.38,96.32,96.35,7400.0,65.6198,65.6402,65.5993,65.6198,7400.0
2014-02-13 13:05:00,96.35,96.47,96.35,96.46,14700.0,65.6198,65.7015,65.6198,65.6947,14700.0
2014-02-13 13:10:00,96.47,96.47,96.41,96.43,14800.0,65.7015,65.7015,65.6606,65.6743,14800.0
2014-02-13 13:15:00,96.43,96.5,96.41,96.47,14300.0,65.6743,65.7219,65.6606,65.7015,14300.0
2014-02-13 13:20:00,96.48,96.51,96.46,96.49,13100.0,65.7083,65.7287,65.6947,65.7151,13100.0
2014-02-13 13:25:00,96.49,96.53,96.48,96.53,10200.0,65.7151,65.7424,65.7083,65.7424,10200.0
2014-02-13 13:30:00,96.52,96.59,96.52,96.56,13800.0,65.7356,65.7832,65.7356,65.7628,13800.0
2014-02-13 13:35:00,96.56,96.65,96.55,96.63,9700.0,65.7628,65.8241,65.756,65.8105,9700.0
2014-02-13 13:40:00,96.62,96.67,96.56,96.65,19000.0,65.8037,65.8377,65.7628,65.8241,19000.0
2014-02-13 13:45:00,96.65,96.7,96.59,96.6,20800.0,65.8241,65.8581,65.7832,65.79,20800.0
2014-02-13 13:50:00,96.6,96.64,96.58,96.64,9500.0,65.79,65.8173,65.7764,65.8173,9500.0
2014-02-13 13:55:00,96.63,96.64,96.59,96.61,10600.0,65.8105,65.8173,65.7832,65.7969,10600.0
2014-02-13 14:00:00,96.6,96.66,96.59,96.62,12700.0,65.79,65.8309,65.7832,65.8037,12700.0
2014-02-13 14:05:00,96.63,96.68,96.62,96.62,23600.0,65.8105,65.8445,65.8037,65.8037,23600.0
2014-02-13 14:10:00,96.62,96.66,96.61,96.64,10000.0,65.8037,65.8309,65.7969,65.8173,10000.0
2014-02-13 14:15:00,96.65,96.65,96.53,96.53,9700.0,65.8241,65.8241,65.7424,65.7424,9700.0
2014-02-13 14:20:00,96.53,96.62,96.53,96.61,12400.0,65.7424,65.8037,65.7424,65.7969,12400.0
2014-02-13 14:25:00,96.6,96.61,96.53,96.54,11000.0,65.79,65.7969,65.7424,65.7492,11000.0
2014-02-13 14:30:00,96.55,96.59,96.53,96.59,9700.0,65.756,65.7832,65.7424,65.7832,9700.0
2014-02-13 14:35:00,96.59,96.64,96.59,96.62,10500.0,65.7832,65.8173,65.7832,65.8037,10500.0
2014-02-13 14:40:00,96.63,96.63,96.58,96.62,16300.0,65.8105,65.8105,65.7764,65.8037,16300.0
2014-02-13 14:45:00,96.62,96.66,96.6,96.63,9500.0,65.8037,65.8309,65.79,65.8105,9500.0
2014-02-13 14:50:00,96.62,96.74,96.62,96.72,16300.0,65.8037,65.8854,65.8037,65.8718,16300.0
2014-02-13 14:55:00,96.72,96.73,96.66,96.68,18800.0,65.8718,65.8786,65.8309,65.8445,18800.0
2014-02-13 15:00:00,96.67,96.68,96.56,96.58,44100.0,65.8377,65.8445,65.7628,65.7764,44100.0
2014-02-13 15:05:00,96.58,96.59,96.54,96.55,16300.0,65.7764,65.7832,65.7492,65.756,16300.0
2014-02-13 15:10:00,96.54,96.54,96.46,96.46,18400.0,65.7492,65.7492,65.6947,65.6947,18400.0
2014-02-13 15:15:00,96.46,96.49,96.44,96.46,18500.0,65.6947,65.7151,65.6811,65.6947,18500.0
2014-02-13 15:20:00,96.45,96.45,96.38,96.41,39800.0,65.6879,65.6879,65.6402,65.6606,39800.0
2014-02-13 15:25:00,96.4,96.45,96.38,96.45,40700.0,65.6538,65.6879,65.6402,65.6879,40700.0
2014-02-13 15:30:00,96.45,96.52,96.44,96.49,33900.0,65.6879,65.7356,65.6811,65.7151,33900.0
2014-02-13 15:35:00,96.49,96.5,96.43,96.45,18800.0,65.7151,65.7219,65.6743,65.6879,18800.0
2014-02-13 15:40:00,96.45,96.47,96.41,96.45,27100.0,65.6879,65.7015,65.6606,65.6879,27100.0
2014-02-13 15:45:00,96.44,96.46,96.4,96.46,39300.0,65.6811,65.6947,65.6538,65.6947,39300.0
2014-02-13 15:50:00,96.46,96.53,96.45,96.53,60200.0,65.6947,65.7424,65.6879,65.7424,60200.0
2014-02-13 15:55:00,96.52,96.56,96.48,96.53,132400.0,65.7356,65.7628,65.7083,65.7424,132400.0
2014-02-14 09:30:00,96.45,96.65,96.29,96.46,78800.0,65.6879,65.8241,65.5789,65.6947,78800.0
2014-02-14 09:35:00,96.46,96.8,96.45,96.67,17400.0,65.6947,65.9263,65.6879,65.8377,17400.0
2014-02-14 09:40:00,96.59,96.64,96.43,96.53,23600.0,65.7832,65.8173,65.6743,65.7424,23600.0
2014-02-14 09:45:00,96.54,96.68,96.5,96.62,14700.0,65.7492,65.8445,65.7219,65.8037,14700.0
2014-02-14 09:50:00,96.54,96.95,96.32,96.79,100800.0,65.7492,66.0284,65.5993,65.9194,100800.0
2014-02-14 09:55:00,96.79,96.8,96.57,96.6,72000.0,65.9194,65.9263,65.7696,65.79,72000.0
2014-02-14 10:00:00,96.61,96.75,96.56,96.6,40900.0,65.7969,65.8922,65.7628,65.79,40900.0
2014-02-14 10:05:00,96.57,96.68,96.51,96.55,14700.0,65.7696,65.8445,65.7287,65.756,14700.0
2014-02-14 10:10:00,96.55,96.79,96.55,96.71,21800.0,65.756,65.9194,65.756,65.865,21800.0
2014-02-14 10:15:00,96.69,96.72,96.63,96.69,18600.0,65.8513,65.8718,65.8105,65.8513,18600.0
2014-02-14 10:20:00,96.67,96.8,96.66,96.71,24700.0,65.8377,65.9263,65.8309,65.865,24700.0
2014-02-14 10:25:00,96.75,96.93,96.75,96.88,27900.0,65.8922,66.0148,65.8922,65.9807,27900.0
2014-02-14 10:30:00,96.89,97.1,96.89,97.1,24600.0,65.9875,66.1306,65.9875,66.1306,24600.0
2014-02-14 10:35:00,97.1,97.11,96.97,96.99,18900.0,66.1306,66.1374,66.042,66.0557,18900.0
2014-02-14 10:40:00,97.0,97.04,96.92,96.96,23600.0,66.0625,66.0897,66.008,66.0352,23600.0
2014-02-14 10:45:00,96.98,97.0,96.93,96.98,17900.0,66.0488,66.0625,66.0148,66.0488,17900.0
2014-02-14 10:50:00,96.98,96.98,96.88,96.88,13200.0,66.0488,66.0488,65.9807,65.9807,13200.0
2014-02-14 10:55:00,96.88,96.9,96.8,96.87,29200.0,65.9807,65.9944,65.9263,65.9739,29200.0
2014-02-14 11:00:00,96.87,96.96,96.86,96.93,13900.0,65.9739,66.0352,65.9671,66.0148,13900.0
2014-02-14 11:05:00,96.9,96.92,96.83,96.84,7100.0,65.9944,66.008,65.9467,65.9535,7100.0
2014-02-14 11:10:00,96.84,96.9,96.84,96.86,12300.0,65.9535,65.9944,65.9535,65.9671,12300.0
2014-02-14 11:15:00,96.86,96.86,96.8,96.82,47000.0,65.9671,65.9671,65.9263,65.9399,47000.0
2014-02-14 11:20:00,96.82,96.83,96.72,96.73,19300.0,65.9399,65.9467,65.8718,65.8786,19300.0
2014-02-14 11:25:00,96.72,96.77,96.72,96.75,18400.0,65.8718,65.9058,65.8718,65.8922,18400.0
2014-02-14 11:30:00,96.77,96.8,96.75,96.79,9400.0,65.9058,65.9263,65.8922,65.9194,9400.0
2014-02-14 11:35:00,96.79,96.84,96.79,96.8,10600.0,65.9194,65.9535,65.9194,65.9263,10600.0
2014-02-14 11:40:00,96.79,96.83,96.77,96.81,19200.0,65.9194,65.9467,65.9058,65.9331,19200.0
2014-02-14 11:45:00,96.8,96.83,96.79,96.8,15800.0,65.9263,65.9467,65.9194,65.9263,15800.0
2014-02-14 11:50:00,96.81,96.84,96.77,96.77,16900.0,65.9331,65.9535,65.9058,65.9058,16900.0
2014-02-14 11:55:00,96.78,96.8,96.75,96.77,11100.0,65.9126,65.9263,65.8922,65.9058,11100.0
2014-02-14 12:00:00,96.78,96.8,96.76,96.77,6400.0,65.9126,65.9263,65.899,65.9058,6400.0
2014-02-14 12:05:00,96.78,96.8,96.75,96.8,58100.0,65.9126,65.9263,65.8922,65.9263,58100.0
2014-02-14 12:10:00,96.8,97.03,96.8,97.0,93400.0,65.9263,66.0829,65.9263,66.0625,93400.0
2014-02-14 12:15:00,97.02,97.12,97.0,97.1,47100.0,66.0761,66.1442,66.0625,66.1306,47100.0
2014-02-14 12:20:00,97.11,97.23,97.1,97.21,27200.0,66.1374,66.2191,66.1306,66.2055,27200.0
2014-02-14 12:25:00,97.21,97.23,97.16,97.19,18600.0,66.2055,66.2191,66.1714,66.1919,18600.0
2014-02-14 12:30:00,97.18,97.22,97.12,97.22,23000.0,66.1851,66.2123,66.1442,66.2123,23000.0
2014-02-14 12:35:00,97.2,97.23,97.15,97.16,18900.0,66.1987,66.2191,66.1646,66.1714,18900.0
2014-02-14 12:40:00,97.15,97.16,97.09,97.14,18000.0,66.1646,66.1714,66.1238,66.1578,18000.0
2014-02-14 12:45:00,97.15,97.17,97.12,97.13,11800.0,66.1646,66.1782,66.1442,66.151,11800.0
2014-02-14 12:50:00,97.11,97.15,97.08,97.09,12100.0,66.1374,66.1646,66.1169,66.1238,12100.0
2014-02-14 12:55:00,97.1,97.14,97.1,97.11,13700.0,66.1306,66.1578,66.1306,66.1374,13700.0
2014-02-14 13:00:00,97.1,97.11,97.04,97.06,22600.0,66.1306,66.1374,66.0897,66.1033,22600.0
2014-02-14 13:05:00,97.07,97.11,97.07,97.11,9300.0,66.1101,66.1374,66.1101,66.1374,9300.0
2014-02-14 13:10:00,97.11,97.12,97.09,97.1,7200.0,66.1374,66.1442,66.1238,66.1306,7200.0
2014-02-14 13:15:00,97.11,97.12,97.08,97.12,11700.0,66.1374,66.1442,66.1169,66.1442,11700.0
2014-02-14 13:20:00,97.12,97.14,97.09,97.11,23800.0,66.1442,66.1578,66.1238,66.1374,23800.0
2014-02-14 13:25:00,97.11,97.15,97.05,97.09,17900.0,66.1374,66.1646,66.0965,66.1238,17900.0
2014-02-14 13:30:00,97.1,97.11,97.04,97.05,8200.0,66.1306,66.1374,66.0897,66.0965,8200.0
2014-02-14 13:35:00,97.03,97.07,97.02,97.07,4800.0,66.0829,66.1101,66.0761,66.1101,4800.0
2014-02-14 13:40:00,97.06,97.12,97.06,97.12,8300.0,66.1033,66.1442,66.1033,66.1442,8300.0
2014-02-14 13:45:00,97.12,97.25,97.12,97.19,21000.0,66.1442,66.2327,66.1442,66.1919,21000.0
2014-02-14 13:50:00,97.2,97.22,97.18,97.19,6200.0,66.1987,66.2123,66.1851,66.1919,6200.0
2014-02-14 13:55:00,97.22,97.24,97.19,97.21,8400.0,66.2123,66.2259,66.1919,66.2055,8400.0
2014-02-14 14:00:00,97.23,97.28,97.19,97.28,15300.0,66.2191,66.2532,66.1919,66.2532,15300.0
2014-02-14 14:05:00,97.28,97.29,97.18,97.2,11200.0,66.2532,66.26,66.1851,66.1987,11200.0
2014-02-14 14:10:00,97.21,97.26,97.19,97.26,10100.0,66.2055,66.2395,66.1919,66.2395,10100.0
2014-02-14 14:15:00,97.27,97.36,97.26,97.33,85100.0,66.2464,66.3076,66.2395,66.2872,85100.0
2014-02-14 14:20:00,97.32,97.36,97.31,97.34,25300.0,66.2804,66.3076,66.2736,66.294,25300.0
2014-02-14 14:25:00,97.33,97.33,97.28,97.29,12700.0,66.2872,66.2872,66.2532,66.26,12700.0
2014-02-14 14:30:00,97.29,97.32,97.28,97.3,25500.0,66.26,66.2804,66.2532,66.2668,25500.0
2014-02-14 14:35:00,97.29,97.33,97.27,97.28,27400.0,66.26,66.2872,66.2464,66.2532,27400.0
2014-02-14 14:40:00,97.29,97.3,97.25,97.3,26100.0,66.26,66.2668,66.2327,66.2668,26100.0
2014-02-14 14:45:00,97.31,97.33,97.27,97.27,17600.0,66.2736,66.2872,66.2464,66.2464,17600.0
2014-02-14 14:50:00,97.26,97.31,97.25,97.26,20100.0,66.2395,66.2736,66.2327,66.2395,20100.0
2014-02-14 14:55:00,97.26,97.29,97.25,97.25,20200.0,66.2395,66.26,66.2327,66.2327,20200.0
2014-02-14 15:00:00,97.26,97.31,97.25,97.31,28400.0,66.2395,66.2736,66.2327,66.2736,28400.0
2014-02-14 15:05:00,97.31,97.33,97.26,97.28,21800.0,66.2736,66.2872,66.2395,66.2532,21800.0
2014-02-14 15:10:00,97.29,97.31,97.27,97.3,44200.0,66.26,66.2736,66.2464,66.2668,44200.0
2014-02-14 15:15:00,97.3,97.3,97.27,97.3,21800.0,66.2668,66.2668,66.2464,66.2668,21800.0
2014-02-14 15:20:00,97.3,97.34,97.28,97.31,36500.0,66.2668,66.294,66.2532,66.2736,36500.0
2014-02-14 15:25:00,97.32,97.34,97.31,97.32,17300.0,66.2804,66.294,66.2736,66.2804,17300.0
2014-02-14 15:30:00,97.32,97.34,97.29,97.33,35000.0,66.2804,66.294,66.26,66.2872,35000.0
2014-02-14 15:35:00,97.32,97.37,97.3,97.32,64500.0,66.2804,66.3145,66.2668,66.2804,64500.0
2014-02-14 15:40:00,97.31,97.31,97.21,97.28,49000.0,66.2736,66.2736,66.2055,66.2532,49000.0
2014-02-14 15:45:00,97.28,97.3,97.23,97.27,92700.0,66.2532,66.2668,66.2191,66.2464,92700.0
2014-02-14 15:50:00,97.26,97.28,97.22,97.26,71500.0,66.2395,66.2532,66.2123,66.2395,71500.0
2014-02-14 15:55:00,97.27,97.3,97.2,97.24,303300.0,66.2464,66.2668,66.1987,66.2259,303300.0
2014-02-18 09:30:00,97.15,97.91,96.78,96.9,85200.0,66.1646,66.6822,65.9126,65.9944,85200.0
2014-02-18 09:35:00,96.99,97.17,96.88,96.98,35500.0,66.0557,66.1782,65.9807,66.0488,35500.0
2014-02-18 09:40:00,96.98,97.04,96.84,96.93,25200.0,66.0488,66.0897,65.9535,66.0148,25200.0
2014-02-18 09:45:00,96.98,97.25,96.96,97.25,21800.0,66.0488,66.2327,66.0352,66.2327,21800.0
2014-02-18 09:50:00,97.24,97.24,97.02,97.03,24900.0,66.2259,66.2259,66.0761,66.0829,24900.0
2014-02-18 09:55:00,97.02,97.02,96.86,96.96,60400.0,66.0761,66.0761,65.9671,66.0352,60400.0
2014-02-18 10:00:00,96.95,96.97,96.8,96.81,61700.0,66.0284,66.042,65.9263,65.9331,61700.0
2014-02-18 10:05:00,96.81,96.81,96.57,96.57,79700.0,65.9331,65.9331,65.7696,65.7696,79700.0
2014-02-18 10:10:00,96.57,96.61,96.51,96.56,30600.0,65.7696,65.7969,65.7287,65.7628,30600.0
2014-02-18 10:15:00,96.55,96.64,96.54,96.54,19700.0,65.756,65.8173,65.7492,65.7492,19700.0
2014-02-18 10:20:00,96.55,96.59,96.46,96.53,48600.0,65.756,65.7832,65.6947,65.7424,48600.0
2014-02-18 10:25:00,96.53,96.66,96.48,96.54,53900.0,65.7424,65.8309,65.7083,65.7492,53900.0
2014-02-18 10:30:00,96.56,96.65,96.55,96.57,18400.0,65.7628,65.8241,65.756,65.7696,18400.0
2014-02-18 10:35:00,96.56,96.6,96.49,96.5,21100.0,65.7628,65.79,65.7151,65.7219,21100.0
2014-02-18 10:40:00,96.49,96.53,96.46,96.53,25800.0,65.7151,65.7424,65.6947,65.7424,25800.0
2014-02-18 10:45:00,96.54,96.57,96.47,96.48,26500.0,65.7492,65.7696,65.7015,65.7083,26500.0
2014-02-18 10:50:00,96.48,96.52,96.45,96.48,53600.0,65.7083,65.7356,65.6879,65.7083,53600.0
2014-02-18 10:55:00,96.49,96.54,96.46,96.52,51400.0,65.7151,65.7492,65.6947,65.7356,51400.0
2014-02-18 11:00:00,96.52,96.58,96.51,96.58,18900.0,65.7356,65.7764,65.7287,65.7764,18900.0
2014-02-18 11:05:00,96.58,96.61,96.56,96.59,56100.0,65.7764,65.7969,65.7628,65.7832,56100.0
2014-02-18 11:10:00,96.59,96.64,96.57,96.58,36800.0,65.7832,65.8173,65.7696,65.7764,36800.0
2014-02-18 11:15:00,96.58,96.59,96.52,96.56,29400.0,65.7764,65.7832,65.7356,65.7628,29400.0
2014-02-18 11:20:00,96.55,96.56,96.47,96.48,24600.0,65.756,65.7628,65.7015,65.7083,24600.0
2014-02-18 11:25:00,96.49,96.56,96.48,96.55,20300.0,65.7151,65.7628,65.7083,65.756,20300.0
2014-02-18 11:30:00,96.56,96.57,96.52,96.54,16700.0,65.7628,65.7696,65.7356,65.7492,16700.0
2014-02-18 11:35:00,96.54,96.56,96.52,96.55,10700.0,65.7492,65.7628,65.7356,65.756,10700.0
2014-02-18 11:40:00,96.55,96.57,96.52,96.56,19400.0,65.756,65.7696,65.7356,65.7628,19400.0
2014-02-18 11:45:00,96.56,96.62,96.55,96.58,21500.0,65.7628,65.8037,65.756,65.7764,21500.0
2014-02-18 11:50:00,96.58,96.64,96.58,96.62,18200.0,65.7764,65.8173,65.7764,65.8037,18200.0
2014-02-18 11:55:00,96.62,96.62,96.52,96.53,16100.0,65.8037,65.8037,65.7356,65.7424,16100.0
2014-02-18 12:00:00,96.52,96.63,96.52,96.56,29300.0,65.7356,65.8105,65.7356,65.7628,29300.0
2014-02-18 12:05:00,96.55,96.57,96.51,96.51,14700.0,65.756,65.7696,65.7287,65.7287,14700.0
2014-02-18 12:10:00,96.51,96.55,96.5,96.53,10500.0,65.7287,65.756,65.7219,65.7424,10500.0
2014-02-18 12:15:00,96.53,96.56,96.52,96.53,14400.0,65.7424,65.7628,65.7356,65.7424,14400.0
2014-02-18 12:20:00,96.53,96.57,96.53,96.55,19200.0,65.7424,65.7696,65.7424,65.756,19200.0
2014-02-18 12:25:00,96.55,96.56,96.51,96.51,8300.0,65.756,65.7628,65.7287,65.7287,8300.0
2014-02-18 12:30:00,96.51,96.53,96.47,96.47,16000.0,65.7287,65.7424,65.7015,65.7015,16000.0
2014-02-18 12:35:00,96.47,96.49,96.45,96.48,10400.0,65.7015,65.7151,65.6879,65.7083,10400.0
2014-02-18 12:40:00,96.49,96.51,96.47,96.48,16100.0,65.7151,65.7287,65.7015,65.7083,16100.0
2014-02-18 12:45:00,96.48,96.51,96.42,96.43,29500.0,65.7083,65.7287,65.6675,65.6743,29500.0
2014-02-18 12:50:00,96.43,96.44,96.4,96.41,51700.0,65.6743,65.6811,65.6538,65.6606,51700.0
2014-02-18 12:55:00,96.41,96.41,96.31,96.31,30100.0,65.6606,65.6606,65.5925,65.5925,30100.0
2014-02-18 13:00:00,96.32,96.33,96.29,96.3,14900.0,65.5993,65.6062,65.5789,65.5857,14900.0
2014-02-18 13:05:00,96.3,96.32,96.3,96.31,11500.0,65.5857,65.5993,65.5857,65.5925,11500.0
2014-02-18 13:10:00,96.3,96.36,96.3,96.36,11600.0,65.5857,65.6266,65.5857,65.6266,11600.0
2014-02-18 13:15:00,96.36,96.37,96.31,96.33,13900.0,65.6266,65.6334,65.5925,65.6062,13900.0
2014-02-18 13:20:00,96.33,96.34,96.3,96.3,13900.0,65.6062,65.613,65.5857,65.5857,13900.0
2014-02-18 13:25:00,96.31,96.36,96.3,96.34,15000.0,65.5925,65.6266,65.5857,65.613,15000.0
2014-02-18 13:30:00,96.33,96.38,96.3,96.37,37000.0,65.6062,65.6402,65.5857,65.6334,37000.0
2014-02-18 13:35:00,96.37,96.41,96.34,96.36,58400.0,65.6334,65.6606,65.613,65.6266,58400.0
2014-02-18 13:40:00,96.36,96.37,96.35,96.35,6900.0,65.6266,65.6334,65.6198,65.6198,6900.0
2014-02-18 13:45:00,96.34,96.34,96.21,96.21,24600.0,65.613,65.613,65.5244,65.5244,24600.0
2014-02-18 13:50:00,96.22,96.26,96.19,96.23,21300.0,65.5312,65.5585,65.5108,65.5381,21300.0
2014-02-18 13:55:00,96.24,96.24,96.2,96.23,13200.0,65.5449,65.5449,65.5176,65.5381,13200.0
2014-02-18 14:00:00,96.23,96.24,96.21,96.23,12700.0,65.5381,65.5449,65.5244,65.5381,12700.0
2014-02-18 14:05:00,96.23,96.24,96.18,96.2,14500.0,65.5381,65.5449,65.504,65.5176,14500.0
2014-02-18 14:10:00,96.19,96.25,96.18,96.25,20700.0,65.5108,65.5517,65.504,65.5517,20700.0
2014-02-18 14:15:00,96.25,96.3,96.25,96.29,11500.0,65.5517,65.5857,65.5517,65.5789,11500.0
2014-02-18 14:20:00,96.3,96.31,96.28,96.31,23500.0,65.5857,65.5925,65.5721,65.5925,23500.0
2014-02-18 14:25:00,96.31,96.35,96.29,96.29,15300.0,65.5925,65.6198,65.5789,65.5789,15300.0
2014-02-18 14:30:00,96.3,96.37,96.29,96.36,35100.0,65.5857,65.6334,65.5789,65.6266,35100.0
2014-02-18 14:35:00,96.36,96.41,96.36,96.37,28700.0,65.6266,65.6606,65.6266,65.6334,28700.0
2014-02-18 14:40:00,96.38,96.38,96.35,96.37,14600.0,65.6402,65.6402,65.6198,65.6334,14600.0
2014-02-18 14:45:00,96.37,96.39,96.34,96.38,21100.0,65.6334,65.647,65.613,65.6402,21100.0
2014-02-18 14:50:00,96.38,96.39,96.35,96.38,21900.0,65.6402,65.647,65.6198,65.6402,21900.0
2014-02-18 14:55:00,96.37,96.4,96.37,96.4,31600.0,65.6334,65.6538,65.6334,65.6538,31600.0
2014-02-18 15:00:00,96.39,96.4,96.34,96.35,23900.0,65.647,65.6538,65.613,65.6198,23900.0
2014-02-18 15:05:00,96.34,96.36,96.34,96.36,19700.0,65.613,65.6266,65.613,65.6266,19700.0
2014-02-18 15:10:00,96.36,96.43,96.36,96.4,43600.0,65.6266,65.6743,65.6266,65.6538,43600.0
2014-02-18 15:15:00,96.41,96.41,96.39,96.39,22400.0,65.6606,65.6606,65.647,65.647,22400.0
2014-02-18 15:20:00,96.39,96.44,96.39,96.43,22600.0,65.647,65.6811,65.647,65.6743,22600.0
2014-02-18 15:25:00,96.43,96.45,96.42,96.43,18300.0,65.6743,65.6879,65.6675,65.6743,18300.0
2014-02-18 15:30:00,96.43,96.43,96.4,96.42,34400.0,65.6743,65.6743,65.6538,65.6675,34400.0
2014-02-18 15:35:00,96.42,96.46,96.42,96.46,41700.0,65.6675,65.6947,65.6675,65.6947,41700.0
2014-02-18 15:40:00,96.46,96.48,96.45,96.47,42600.0,65.6947,65.7083,65.6879,65.7015,42600.0
2014-02-18 15:45:00,96.46,96.49,96.43,96.49,66400.0,65.6947,65.7151,65.6743,65.7151,66400.0
2014-02-18 15:50:00,96.49,96.58,96.48,96.53,94900.0,65.7151,65.7764,65.7083,65.7424,94900.0
2014-02-18 15:55:00,96.53,96.54,96.48,96.48,147000.0,65.7424,65.7492,65.7083,65.7083,147000.0
2014-02-19 09:30:00,96.03,96.18,95.78,95.96,78700.0,65.4018,65.504,65.2316,65.3542,78700.0
2014-02-19 09:35:00,95.96,96.06,95.88,95.95,29400.0,65.3542,65.4223,65.2997,65.3474,29400.0
2014-02-19 09:40:00,95.95,96.05,95.88,96.0,27500.0,65.3474,65.4155,65.2997,65.3814,27500.0
2014-02-19 09:45:00,95.99,96.15,95.94,96.11,26500.0,65.3746,65.4836,65.3405,65.4563,26500.0
2014-02-19 09:50:00,96.1,96.27,96.06,96.26,36200.0,65.4495,65.5653,65.4223,65.5585,36200.0
2014-02-19 09:55:00,96.26,96.33,96.17,96.31,31600.0,65.5585,65.6062,65.4972,65.5925,31600.0
2014-02-19 10:00:00,96.33,96.35,96.21,96.26,20500.0,65.6062,65.6198,65.5244,65.5585,20500.0
2014-02-19 10:05:00,96.25,96.32,96.18,96.25,50700.0,65.5517,65.5993,65.504,65.5517,50700.0
2014-02-19 10:10:00,96.24,96.37,96.22,96.37,32700.0,65.5449,65.6334,65.5312,65.6334,32700.0
2014-02-19 10:15:00,96.36,96.37,96.18,96.23,41900.0,65.6266,65.6334,65.504,65.5381,41900.0
2014-02-19 10:20:00,96.23,96.23,96.13,96.18,29500.0,65.5381,65.5381,65.4699,65.504,29500.0
2014-02-19 10:25:00,96.17,96.26,96.17,96.22,27400.0,65.4972,65.5585,65.4972,65.5312,27400.0
2014-02-19 10:30:00,96.2,96.28,96.19,96.22,38500.0,65.5176,65.5721,65.5108,65.5312,38500.0
2014-02-19 10:35:00,96.22,96.26,96.17,96.18,33200.0,65.5312,65.5585,65.4972,65.504,33200.0
2014-02-19 10:40:00,96.19,96.24,96.18,96.2,41200.0,65.5108,65.5449,65.504,65.5176,41200.0
2014-02-19 10:45:00,96.2,96.21,96.12,96.14,61400.0,65.5176,65.5244,65.4631,65.4768,61400.0
2014-02-19 10:50:00,96.13,96.13,96.08,96.11,34300.0,65.4699,65.4699,65.4359,65.4563,34300.0
2014-02-19 10:55:00,96.11,96.2,96.01,96.07,48700.0,65.4563,65.5176,65.3882,65.4291,48700.0
2014-02-19 11:00:00,96.07,96.12,96.03,96.03,39400.0,65.4291,65.4631,65.4018,65.4018,39400.0
2014-02-19 11:05:00,96.03,96.05,95.98,96.01,32900.0,65.4018,65.4155,65.3678,65.3882,32900.0
2014-02-19 11:10:00,96.01,96.02,95.96,95.99,26200.0,65.3882,65.395,65.3542,65.3746,26200.0
2014-02-19 11:15:00,95.98,96.05,95.97,96.04,29000.0,65.3678,65.4155,65.361,65.4087,29000.0
2014-02-19 11:20:00,96.03,96.04,95.96,96.0,42800.0,65.4018,65.4087,65.3542,65.3814,42800.0
2014-02-19 11:25:00,96.0,96.0,95.95,95.95,24600.0,65.3814,65.3814,65.3474,65.3474,24600.0
2014-02-19 11:30:00,95.95,95.99,95.95,95.97,24000.0,65.3474,65.3746,65.3474,65.361,24000.0
2014-02-19 11:35:00,95.96,95.97,95.87,95.93,60600.0,65.3542,65.361,65.2929,65.3337,60600.0
2014-02-19 11:40:00,95.92,96.03,95.88,96.03,42400.0,65.3269,65.4018,65.2997,65.4018,42400.0
2014-02-19 11:45:00,96.03,96.06,95.97,96.06,22900.0,65.4018,65.4223,65.361,65.4223,22900.0
2014-02-19 11:50:00,96.05,96.05,96.0,96.01,25400.0,65.4155,65.4155,65.3814,65.3882,25400.0
2014-02-19 11:55:00,96.02,96.02,95.76,95.76,67700.0,65.395,65.395,65.218,65.218,67700.0
2014-02-19 12:00:00,95.75,95.79,95.61,95.79,98700.0,65.2111,65.2384,65.1158,65.2384,98700.0
2014-02-19 12:05:00,95.79,95.81,95.74,95.76,34400.0,65.2384,65.252,65.2043,65.218,34400.0
2014-02-19 12:10:00,95.76,95.81,95.75,95.8,24600.0,65.218,65.252,65.2111,65.2452,24600.0
2014-02-19 12:15:00,95.81,95.81,95.65,95.66,30900.0,65.252,65.252,65.143,65.1498,30900.0
2014-02-19 12:20:00,95.66,95.67,95.45,95.49,68900.0,65.1498,65.1567,65.0068,65.0341,68900.0
2014-02-19 12:25:00,95.5,95.5,95.42,95.49,29700.0,65.0409,65.0409,64.9864,65.0341,29700.0
2014-02-19 12:30:00,95.5,95.54,95.44,95.47,51900.0,65.0409,65.0681,65.0,65.0204,51900.0
2014-02-19 12:35:00,95.48,95.58,95.45,95.58,22400.0,65.0273,65.0954,65.0068,65.0954,22400.0
2014-02-19 12:40:00,95.58,95.6,95.53,95.56,27900.0,65.0954,65.109,65.0613,65.0817,27900.0
2014-02-19 12:45:00,95.56,95.59,95.52,95.52,15600.0,65.0817,65.1022,65.0545,65.0545,15600.0
2014-02-19 12:50:00,95.52,95.58,95.52,95.54,40400.0,65.0545,65.0954,65.0545,65.0681,40400.0
2014-02-19 12:55:00,95.54,95.55,95.51,95.53,28900.0,65.0681,65.0749,65.0477,65.0613,28900.0
2014-02-19 13:00:00,95.53,95.53,95.48,95.51,14600.0,65.0613,65.0613,65.0273,65.0477,14600.0
2014-02-19 13:05:00,95.51,95.56,95.48,95.56,63900.0,65.0477,65.0817,65.0273,65.0817,63900.0
2014-02-19 13:10:00,95.56,95.59,95.51,95.57,34400.0,65.0817,65.1022,65.0477,65.0886,34400.0
2014-02-19 13:15:00,95.58,95.61,95.57,95.61,19500.0,65.0954,65.1158,65.0886,65.1158,19500.0
2014-02-19 13:20:00,95.63,95.7,95.59,95.68,31300.0,65.1294,65.1771,65.1022,65.1635,31300.0
2014-02-19 13:25:00,95.68,95.7,95.65,95.66,12600.0,65.1635,65.1771,65.143,65.1498,12600.0
2014-02-19 13:30:00,95.66,95.69,95.65,95.65,22000.0,65.1498,65.1703,65.143,65.143,22000.0
2014-02-19 13:35:00,95.65,95.66,95.62,95.62,18200.0,65.143,65.1498,65.1226,65.1226,18200.0
2014-02-19 13:40:00,95.61,95.64,95.6,95.6,21500.0,65.1158,65.1362,65.109,65.109,21500.0
2014-02-19 13:45:00,95.61,95.62,95.57,95.57,16600.0,65.1158,65.1226,65.0886,65.0886,16600.0
2014-02-19 13:50:00,95.57,95.64,95.57,95.64,16800.0,65.0886,65.1362,65.0886,65.1362,16800.0
2014-02-19 13:55:00,95.63,95.64,95.53,95.53,16700.0,65.1294,65.1362,65.0613,65.0613,16700.0
2014-02-19 14:00:00,95.53,95.65,95.47,95.54,38100.0,65.0613,65.143,65.0204,65.0681,38100.0
2014-02-19 14:05:00,95.53,95.74,95.53,95.69,28000.0,65.0613,65.2043,65.0613,65.1703,28000.0
2014-02-19 14:10:00,95.69,95.72,95.61,95.62,33400.0,65.1703,65.1907,65.1158,65.1226,33400.0
2014-02-19 14:15:00,95.61,95.61,95.48,95.48,29000.0,65.1158,65.1158,65.0273,65.0273,29000.0
2014-02-19 14:20:00,95.48,95.48,95.29,95.37,45900.0,65.0273,65.0273,64.8979,64.9523,45900.0
2014-02-19 14:25:00,95.38,95.45,95.34,95.43,40900.0,64.9592,65.0068,64.9319,64.9932,40900.0
2014-02-19 14:30:00,95.44,95.44,95.37,95.39,43600.0,65.0,65.0,64.9523,64.966,43600.0
2014-02-19 14:35:00,95.39,95.47,95.35,95.42,58800.0,64.966,65.0204,64.9387,64.9864,58800.0
2014-02-19 14:40:00,95.42,95.44,95.32,95.33,39300.0,64.9864,65.0,64.9183,64.9251,39300.0
2014-02-19 14:45:00,95.33,95.41,95.31,95.35,34000.0,64.9251,64.9796,64.9115,64.9387,34000.0
2014-02-19 14:50:00,95.35,95.41,95.34,95.39,27200.0,64.9387,64.9796,64.9319,64.966,27200.0
2014-02-19 14:55:00,95.37,95.39,95.27,95.34,52900.0,64.9523,64.966,64.8842,64.9319,52900.0
2014-02-19 15:00:00,95.33,95.4,95.31,95.34,35200.0,64.9251,64.9728,64.9115,64.9319,35200.0
2014-02-19 15:05:00,95.34,95.37,95.28,95.3,53400.0,64.9319,64.9523,64.891,64.9047,53400.0
2014-02-19 15:10:00,95.28,95.29,95.22,95.25,96100.0,64.891,64.8979,64.8502,64.8706,96100.0
2014-02-19 15:15:00,95.25,95.27,95.17,95.19,86700.0,64.8706,64.8842,64.8161,64.8298,86700.0
2014-02-19 15:20:00,95.19,95.23,95.16,95.23,34400.0,64.8298,64.857,64.8093,64.857,34400.0
2014-02-19 15:25:00,95.23,95.25,95.18,95.18,43100.0,64.857,64.8706,64.8229,64.8229,43100.0
2014-02-19 15:30:00,95.18,95.22,95.14,95.2,51400.0,64.8229,64.8502,64.7957,64.8366,51400.0
2014-02-19 15:35:00,95.2,95.23,95.19,95.22,40600.0,64.8366,64.857,64.8298,64.8502,40600.0
2014-02-19 15:40:00,95.21,95.28,95.18,95.2,108400.0,64.8434,64.891,64.8229,64.8366,108400.0
2014-02-19 15:45:00,95.2,95.23,95.1,95.15,110800.0,64.8366,64.857,64.7685,64.8025,110800.0
2014-02-19 15:50:00,95.16,95.17,95.04,95.05,164800.0,64.8093,64.8161,64.7276,64.7344,164800.0
2014-02-19 15:55:00,95.05,95.18,95.03,95.18,147000.0,64.7344,64.8229,64.7208,64.8229,147000.0
2014-02-20 09:30:00,94.85,95.03,94.71,94.97,77400.0,65.0506,65.174,64.9546,65.1329,77400.0
2014-02-20 09:35:00,94.96,95.01,94.76,94.79,44800.0,65.126,65.1603,64.9889,65.0094,44800.0
2014-02-20 09:40:00,94.73,94.73,94.43,94.53,79800.0,64.9683,64.9683,64.7625,64.8311,79800.0
2014-02-20 09:45:00,94.53,94.57,94.37,94.42,46400.0,64.8311,64.8586,64.7214,64.7557,46400.0
2014-02-20 09:50:00,94.4,94.51,94.35,94.35,34000.0,64.742,64.8174,64.7077,64.7077,34000.0
2014-02-20 09:55:00,94.36,94.38,94.27,94.3,67400.0,64.7145,64.7283,64.6528,64.6734,67400.0
2014-02-20 10:00:00,94.29,94.4,94.12,94.39,77000.0,64.6665,64.742,64.5499,64.7351,77000.0
2014-02-20 10:05:00,94.4,94.43,94.19,94.21,56400.0,64.742,64.7625,64.5979,64.6117,56400.0
2014-02-20 10:10:00,94.23,94.49,94.23,94.49,63000.0,64.6254,64.8037,64.6254,64.8037,63000.0
2014-02-20 10:15:00,94.49,94.59,94.48,94.51,29400.0,64.8037,64.8723,64.7968,64.8174,29400.0
2014-02-20 10:20:00,94.5,94.51,94.45,94.46,22500.0,64.8106,64.8174,64.7763,64.7831,22500.0
2014-02-20 10:25:00,94.46,94.59,94.46,94.56,31600.0,64.7831,64.8723,64.7831,64.8517,31600.0
2014-02-20 10:30:00,94.58,94.81,94.56,94.8,38600.0,64.8654,65.0232,64.8517,65.0163,38600.0
2014-02-20 10:35:00,94.8,94.87,94.78,94.86,27700.0,65.0163,65.0643,65.0026,65.0574,27700.0
2014-02-20 10:40:00,94.87,94.95,94.86,94.93,22800.0,65.0643,65.1192,65.0574,65.1055,22800.0
2014-02-20 10:45:00,94.93,94.98,94.88,94.94,36800.0,65.1055,65.1397,65.0712,65.1123,36800.0
2014-02-20 10:50:00,94.93,95.01,94.87,95.01,21200.0,65.1055,65.1603,65.0643,65.1603,21200.0
2014-02-20 10:55:00,95.0,95.08,95.0,95.08,74100.0,65.1535,65.2083,65.1535,65.2083,74100.0
2014-02-20 11:00:00,95.09,95.15,95.03,95.07,61400.0,65.2152,65.2563,65.174,65.2015,61400.0
2014-02-20 11:05:00,95.06,95.13,95.04,95.13,39400.0,65.1946,65.2426,65.1809,65.2426,39400.0
2014-02-20 11:10:00,95.13,95.13,95.08,95.08,46700.0,65.2426,65.2426,65.2083,65.2083,46700.0
2014-02-20 11:15:00,95.08,95.1,95.02,95.02,21400.0,65.2083,65.222,65.1672,65.1672,21400.0
2014-02-20 11:20:00,95.01,95.06,94.99,94.99,18400.0,65.1603,65.1946,65.1466,65.1466,18400.0
2014-02-20 11:25:00,94.99,95.0,94.86,94.87,33200.0,65.1466,65.1535,65.0574,65.0643,33200.0
2014-02-20 11:30:00,94.87,94.98,94.87,94.98,14600.0,65.0643,65.1397,65.0643,65.1397,14600.0
2014-02-20 11:35:00,94.99,95.11,94.99,95.05,25700.0,65.1466,65.2289,65.1466,65.1878,25700.0
2014-02-20 11:40:00,95.06,95.06,94.99,95.03,23400.0,65.1946,65.1946,65.1466,65.174,23400.0
2014-02-20 11:45:00,95.04,95.1,95.04,95.06,24300.0,65.1809,65.222,65.1809,65.1946,24300.0
2014-02-20 11:50:00,95.06,95.07,94.97,95.02,15500.0,65.1946,65.2015,65.1329,65.1672,15500.0
2014-02-20 11:55:00,95.02,95.11,95.01,95.08,36900.0,65.1672,65.2289,65.1603,65.2083,36900.0
2014-02-20 12:00:00,95.08,95.13,95.06,95.11,18400.0,65.2083,65.2426,65.1946,65.2289,18400.0
2014-02-20 12:05:00,95.12,95.19,95.12,95.18,15500.0,65.2358,65.2838,65.2358,65.2769,15500.0
2014-02-20 12:10:00,95.19,95.28,95.17,95.25,27900.0,65.2838,65.3455,65.2701,65.3249,27900.0
2014-02-20 12:15:00,95.24,95.39,95.23,95.37,35700.0,65.3181,65.4209,65.3112,65.4072,35700.0
2014-02-20 12:20:00,95.38,95.44,95.36,95.44,26700.0,65.4141,65.4552,65.4004,65.4552,26700.0
2014-02-20 12:25:00,95.44,95.51,95.37,95.5,28600.0,65.4552,65.5032,65.4072,65.4964,28600.0
2014-02-20 12:30:00,95.5,95.51,95.4,95.41,34500.0,65.4964,65.5032,65.4278,65.4347,34500.0
2014-02-20 12:35:00,95.41,95.42,95.36,95.37,15300.0,65.4347,65.4415,65.4004,65.4072,15300.0
2014-02-20 12:40:00,95.37,95.49,95.37,95.48,41100.0,65.4072,65.4895,65.4072,65.4827,41100.0
2014-02-20 12:45:00,95.48,95.53,95.47,95.53,38300.0,65.4827,65.517,65.4758,65.517,38300.0
2014-02-20 12:50:00,95.54,95.55,95.47,95.47,26400.0,65.5238,65.5307,65.4758,65.4758,26400.0
2014-02-20 12:55:00,95.47,95.5,95.47,95.48,22800.0,65.4758,65.4964,65.4758,65.4827,22800.0
2014-02-20 13:00:00,95.48,95.58,95.43,95.58,44800.0,65.4827,65.5512,65.4484,65.5512,44800.0
2014-02-20 13:05:00,95.59,95.6,95.55,95.59,75600.0,65.5581,65.565,65.5307,65.5581,75600.0
2014-02-20 13:10:00,95.59,95.64,95.58,95.63,36900.0,65.5581,65.5924,65.5512,65.5855,36900.0
2014-02-20 13:15:00,95.63,95.79,95.62,95.74,74900.0,65.5855,65.6953,65.5787,65.661,74900.0
2014-02-20 13:20:00,95.73,95.75,95.68,95.74,71700.0,65.6541,65.6678,65.6198,65.661,71700.0
2014-02-20 13:25:00,95.74,95.79,95.72,95.74,77700.0,65.661,65.6953,65.6473,65.661,77700.0
2014-02-20 13:30:00,95.75,95.77,95.68,95.69,25200.0,65.6678,65.6816,65.6198,65.6267,25200.0
2014-02-20 13:35:00,95.69,95.7,95.68,95.68,32500.0,65.6267,65.6335,65.6198,65.6198,32500.0
2014-02-20 13:40:00,95.68,95.72,95.66,95.72,45700.0,65.6198,65.6473,65.6061,65.6473,45700.0
2014-02-20 13:45:00,95.71,95.78,95.7,95.77,30500.0,65.6404,65.6884,65.6335,65.6816,30500.0
2014-02-20 13:50:00,95.78,95.79,95.73,95.75,26700.0,65.6884,65.6953,65.6541,65.6678,26700.0
2014-02-20 13:55:00,95.74,95.79,95.73,95.75,44900.0,65.661,65.6953,65.6541,65.6678,44900.0
2014-02-20 14:00:00,95.76,95.78,95.74,95.75,70300.0,65.6747,65.6884,65.661,65.6678,70300.0
2014-02-20 14:05:00,95.75,95.87,95.75,95.87,75200.0,65.6678,65.7501,65.6678,65.7501,75200.0
2014-02-20 14:10:00,95.87,95.96,95.83,95.96,64000.0,65.7501,65.8119,65.7227,65.8119,64000.0
2014-02-20 14:15:00,95.96,96.08,95.94,96.05,88300.0,65.8119,65.8942,65.7981,65.8736,88300.0
2014-02-20 14:20:00,96.05,96.2,96.04,96.09,83100.0,65.8736,65.9765,65.8667,65.901,83100.0
2014-02-20 14:25:00,96.1,96.1,95.91,95.92,120900.0,65.9079,65.9079,65.7776,65.7844,120900.0
2014-02-20 14:30:00,95.93,96.02,95.92,95.97,129700.0,65.7913,65.853,65.7844,65.8187,129700.0
2014-02-20 14:35:00,95.97,96.07,95.95,96.07,134200.0,65.8187,65.8873,65.805,65.8873,134200.0
2014-02-20 14:40:00,96.06,96.19,96.06,96.13,44700.0,65.8804,65.9696,65.8804,65.9284,44700.0
2014-02-20 14:45:00,96.13,96.15,96.09,96.13,31800.0,65.9284,65.9422,65.901,65.9284,31800.0
2014-02-20 14:50:00,96.14,96.15,96.06,96.09,40600.0,65.9353,65.9422,65.8804,65.901,40600.0
2014-02-20 14:55:00,96.09,96.2,96.07,96.19,88500.0,65.901,65.9765,65.8873,65.9696,88500.0
2014-02-20 15:00:00,96.19,96.24,96.16,96.22,74200.0,65.9696,66.0039,65.949,65.9902,74200.0
2014-02-20 15:05:00,96.21,96.21,96.12,96.13,32200.0,65.9833,65.9833,65.9216,65.9284,32200.0
2014-02-20 15:10:00,96.13,96.14,96.09,96.09,20400.0,65.9284,65.9353,65.901,65.901,20400.0
2014-02-20 15:15:00,96.1,96.1,96.0,96.01,83000.0,65.9079,65.9079,65.8393,65.8461,83000.0
2014-02-20 15:20:00,96.01,96.01,95.91,95.93,40700.0,65.8461,65.8461,65.7776,65.7913,40700.0
2014-02-20 15:25:00,95.93,96.01,95.91,95.94,49400.0,65.7913,65.8461,65.7776,65.7981,49400.0
2014-02-20 15:30:00,95.95,95.95,95.89,95.94,114600.0,65.805,65.805,65.7638,65.7981,114600.0
2014-02-20 15:35:00,95.93,95.95,95.91,95.92,61400.0,65.7913,65.805,65.7776,65.7844,61400.0
2014-02-20 15:40:00,95.92,95.93,95.87,95.89,94900.0,65.7844,65.7913,65.7501,65.7638,94900.0
2014-02-20 15:45:00,95.9,96.01,95.89,95.99,132000.0,65.7707,65.8461,65.7638,65.8324,132000.0
2014-02-20 15:50:00,95.99,95.99,95.81,95.81,71700.0,65.8324,65.8324,65.709,65.709,71700.0
2014-02-20 15:55:00,95.82,95.85,95.67,95.67,332900.0,65.7158,65.7364,65.613,65.613,332900.0
2014-02-21 09:30:00,95.95,96.0,95.79,95.89,233700.0,65.805,65.8393,65.6953,65.7638,233700.0
2014-02-21 09:35:00,95.93,96.05,95.88,95.89,32800.0,65.7913,65.8736,65.757,65.7638,32800.0
2014-02-21 09:40:00,95.94,96.04,95.92,96.0,26100.0,65.7981,65.8667,65.7844,65.8393,26100.0
2014-02-21 09:45:00,96.0,96.36,96.0,96.31,42700.0,65.8393,66.0862,65.8393,66.0519,42700.0
2014-02-21 09:50:00,96.31,96.54,96.29,96.54,40700.0,66.0519,66.2096,66.0382,66.2096,40700.0
2014-02-21 09:55:00,96.51,96.54,96.28,96.4,44600.0,66.1891,66.2096,66.0313,66.1136,44600.0
2014-02-21 10:00:00,96.38,96.63,96.38,96.59,85100.0,66.0999,66.2714,66.0999,66.2439,85100.0
2014-02-21 10:05:00,96.59,96.6,96.45,96.47,34000.0,66.2439,66.2508,66.1479,66.1616,34000.0
2014-02-21 10:10:00,96.47,96.54,96.36,96.36,33800.0,66.1616,66.2096,66.0862,66.0862,33800.0
2014-02-21 10:15:00,96.34,96.38,96.26,96.29,23900.0,66.0725,66.0999,66.0176,66.0382,23900.0
2014-02-21 10:20:00,96.28,96.28,96.08,96.1,30200.0,66.0313,66.0313,65.8942,65.9079,30200.0
2014-02-21 10:25:00,96.12,96.17,96.02,96.13,23100.0,65.9216,65.9559,65.853,65.9284,23100.0
2014-02-21 10:30:00,96.14,96.26,96.14,96.23,58300.0,65.9353,66.0176,65.9353,65.997,58300.0
2014-02-21 10:35:00,96.26,96.4,96.25,96.38,33700.0,66.0176,66.1136,66.0107,66.0999,33700.0
2014-02-21 10:40:00,96.39,96.63,96.38,96.62,62900.0,66.1068,66.2714,66.0999,66.2645,62900.0
2014-02-21 10:45:00,96.62,96.73,96.55,96.57,45600.0,66.2645,66.3399,66.2165,66.2302,45600.0
2014-02-21 10:50:00,96.56,96.63,96.45,96.48,22900.0,66.2234,66.2714,66.1479,66.1685,22900.0
2014-02-21 10:55:00,96.49,96.53,96.47,96.52,26700.0,66.1753,66.2028,66.1616,66.1959,26700.0
2014-02-21 11:00:00,96.53,96.67,96.53,96.67,17900.0,66.2028,66.2988,66.2028,66.2988,17900.0
2014-02-21 11:05:00,96.67,96.69,96.53,96.54,24000.0,66.2988,66.3125,66.2028,66.2096,24000.0
2014-02-21 11:10:00,96.53,96.55,96.41,96.45,24100.0,66.2028,66.2165,66.1205,66.1479,24100.0
2014-02-21 11:15:00,96.45,96.54,96.44,96.54,10500.0,66.1479,66.2096,66.1411,66.2096,10500.0
2014-02-21 11:20:00,96.54,96.56,96.51,96.55,15400.0,66.2096,66.2234,66.1891,66.2165,15400.0
2014-02-21 11:25:00,96.56,96.69,96.55,96.62,25600.0,66.2234,66.3125,66.2165,66.2645,25600.0
2014-02-21 11:30:00,96.62,96.69,96.61,96.65,13700.0,66.2645,66.3125,66.2576,66.2851,13700.0
2014-02-21 11:35:00,96.64,96.68,96.6,96.65,31800.0,66.2782,66.3057,66.2508,66.2851,31800.0
2014-02-21 11:40:00,96.66,96.72,96.64,96.66,23700.0,66.2919,66.3331,66.2782,66.2919,23700.0
2014-02-21 11:45:00,96.66,96.69,96.63,96.66,17900.0,66.2919,66.3125,66.2714,66.2919,17900.0
2014-02-21 11:50:00,96.67,96.69,96.64,96.67,17300.0,66.2988,66.3125,66.2782,66.2988,17300.0
2014-02-21 11:55:00,96.66,96.67,96.5,96.5,12400.0,66.2919,66.2988,66.1822,66.1822,12400.0
2014-02-21 12:00:00,96.51,96.62,96.51,96.6,12500.0,66.1891,66.2645,66.1891,66.2508,12500.0
2014-02-21 12:05:00,96.61,96.61,96.56,96.56,15200.0,66.2576,66.2576,66.2234,66.2234,15200.0
2014-02-21 12:10:00,96.57,96.61,96.56,96.56,15200.0,66.2302,66.2576,66.2234,66.2234,15200.0
2014-02-21 12:15:00,96.57,96.62,96.54,96.59,10300.0,66.2302,66.2645,66.2096,66.2439,10300.0
2014-02-21 12:20:00,96.59,96.71,96.59,96.7,247400.0,66.2439,66.3262,66.2439,66.3194,247400.0
2014-02-21 12:25:00,96.7,96.72,96.65,96.66,14800.0,66.3194,66.3331,66.2851,66.2919,14800.0
2014-02-21 12:30:00,96.64,96.67,96.54,96.54,14100.0,66.2782,66.2988,66.2096,66.2096,14100.0
2014-02-21 12:35:00,96.53,96.56,96.51,96.55,11200.0,66.2028,66.2234,66.1891,66.2165,11200.0
2014-02-21 12:40:00,96.54,96.55,96.46,96.47,11500.0,66.2096,66.2165,66.1548,66.1616,11500.0
2014-02-21 12:45:00,96.44,96.45,96.33,96.42,13400.0,66.1411,66.1479,66.0656,66.1273,13400.0
2014-02-21 12:50:00,96.42,96.48,96.41,96.46,6400.0,66.1273,66.1685,66.1205,66.1548,6400.0
2014-02-21 12:55:00,96.45,96.45,96.42,96.42,12700.0,66.1479,66.1479,66.1273,66.1273,12700.0
2014-02-21 13:00:00,96.43,96.45,96.41,96.42,17000.0,66.1342,66.1479,66.1205,66.1273,17000.0
2014-02-21 13:05:00,96.42,96.54,96.42,96.53,14500.0,66.1273,66.2096,66.1273,66.2028,14500.0
2014-02-21 13:10:00,96.53,96.55,96.51,96.51,12100.0,66.2028,66.2165,66.1891,66.1891,12100.0
2014-02-21 13:15:00,96.51,96.52,96.47,96.47,9200.0,66.1891,66.1959,66.1616,66.1616,9200.0
2014-02-21 13:20:00,96.46,96.5,96.4,96.43,10000.0,66.1548,66.1822,66.1136,66.1342,10000.0
2014-02-21 13:25:00,96.43,96.43,96.35,96.37,9800.0,66.1342,66.1342,66.0793,66.093,9800.0
2014-02-21 13:30:00,96.38,96.39,96.33,96.34,7200.0,66.0999,66.1068,66.0656,66.0725,7200.0
2014-02-21 13:35:00,96.33,96.33,96.2,96.21,19600.0,66.0656,66.0656,65.9765,65.9833,19600.0
2014-02-21 13:40:00,96.2,96.32,96.2,96.32,13600.0,65.9765,66.0588,65.9765,66.0588,13600.0
2014-02-21 13:45:00,96.32,96.34,96.28,96.32,9000.0,66.0588,66.0725,66.0313,66.0588,9000.0
2014-02-21 13:50:00,96.34,96.36,96.33,96.36,9700.0,66.0725,66.0862,66.0656,66.0862,9700.0
2014-02-21 13:55:00,96.35,96.42,96.34,96.38,16300.0,66.0793,66.1273,66.0725,66.0999,16300.0
2014-02-21 14:00:00,96.38,96.4,96.35,96.37,15800.0,66.0999,66.1136,66.0793,66.093,15800.0
2014-02-21 14:05:00,96.38,96.4,96.38,96.39,16500.0,66.0999,66.1136,66.0999,66.1068,16500.0
2014-02-21 14:10:00,96.38,96.41,96.33,96.34,24800.0,66.0999,66.1205,66.0656,66.0725,24800.0
2014-02-21 14:15:00,96.34,96.36,96.31,96.31,19400.0,66.0725,66.0862,66.0519,66.0519,19400.0
2014-02-21 14:20:00,96.32,96.34,96.3,96.33,16600.0,66.0588,66.0725,66.045,66.0656,16600.0
2014-02-21 14:25:00,96.32,96.4,96.31,96.35,14800.0,66.0588,66.1136,66.0519,66.0793,14800.0
2014-02-21 14:30:00,96.36,96.36,96.25,96.31,26800.0,66.0862,66.0862,66.0107,66.0519,26800.0
2014-02-21 14:35:00,96.31,96.31,96.25,96.26,12100.0,66.0519,66.0519,66.0107,66.0176,12100.0
2014-02-21 14:40:00,96.25,96.32,96.25,96.32,17600.0,66.0107,66.0588,66.0107,66.0588,17600.0
2014-02-21 14:45:00,96.33,96.33,96.27,96.3,24000.0,66.0656,66.0656,66.0245,66.045,24000.0
2014-02-21 14:50:00,96.29,96.32,96.28,96.3,20500.0,66.0382,66.0588,66.0313,66.045,20500.0
2014-02-21 14:55:00,96.3,96.37,96.3,96.36,19400.0,66.045,66.093,66.045,66.0862,19400.0
2014-02-21 15:00:00,96.35,96.36,96.31,96.33,21900.0,66.0793,66.0862,66.0519,66.0656,21900.0
2014-02-21 15:05:00,96.33,96.4,96.32,96.4,19800.0,66.0656,66.1136,66.0588,66.1136,19800.0
2014-02-21 15:10:00,96.4,96.45,96.37,96.41,42900.0,66.1136,66.1479,66.093,66.1205,42900.0
2014-02-21 15:15:00,96.4,96.41,96.36,96.41,23700.0,66.1136,66.1205,66.0862,66.1205,23700.0
2014-02-21 15:20:00,96.41,96.44,96.39,96.42,36600.0,66.1205,66.1411,66.1068,66.1273,36600.0
2014-02-21 15:25:00,96.41,96.47,96.39,96.44,33700.0,66.1205,66.1616,66.1068,66.1411,33700.0
2014-02-21 15:30:00,96.45,96.48,96.4,96.4,36800.0,66.1479,66.1685,66.1136,66.1136,36800.0
2014-02-21 15:35:00,96.4,96.4,96.29,96.29,49700.0,66.1136,66.1136,66.0382,66.0382,49700.0
2014-02-21 15:40:00,96.3,96.34,96.27,96.27,63200.0,66.045,66.0725,66.0245,66.0245,63200.0
2014-02-21 15:45:00,96.26,96.36,96.25,96.27,78400.0,66.0176,66.0862,66.0107,66.0245,78400.0
2014-02-21 15:50:00,96.27,96.27,96.22,96.22,64300.0,66.0245,66.0245,65.9902,65.9902,64300.0
2014-02-21 15:55:00,96.22,96.22,96.1,96.12,172500.0,65.9902,65.9902,65.9079,65.9216,172500.0
2014-02-24 09:30:00,96.21,96.39,96.0,96.24,53800.0,65.9833,66.1068,65.8393,66.0039,53800.0
2014-02-24 09:35:00,96.26,96.61,96.14,96.33,47900.0,66.0176,66.2576,65.9353,66.0656,47900.0
2014-02-24 09:40:00,96.32,96.38,96.26,96.37,16500.0,66.0588,66.0999,66.0176,66.093,16500.0
2014-02-24 09:45:00,96.39,96.53,96.3,96.35,56000.0,66.1068,66.2028,66.045,66.0793,56000.0
2014-02-24 09:50:00,96.36,96.63,96.35,96.6,51800.0,66.0862,66.2714,66.0793,66.2508,51800.0
2014-02-24 09:55:00,96.6,96.67,96.55,96.56,41000.0,66.2508,66.2988,66.2165,66.2234,41000.0
2014-02-24 10:00:00,96.57,96.59,96.5,96.56,40700.0,66.2302,66.2439,66.1822,66.2234,40700.0
2014-02-24 10:05:00,96.57,96.61,96.51,96.53,28900.0,66.2302,66.2576,66.1891,66.2028,28900.0
2014-02-24 10:10:00,96.51,96.65,96.49,96.62,29100.0,66.1891,66.2851,66.1753,66.2645,29100.0
2014-02-24 10:15:00,96.64,96.66,96.5,96.52,21100.0,66.2782,66.2919,66.1822,66.1959,21100.0
2014-02-24 10:20:00,96.52,96.53,96.44,96.45,25000.0,66.1959,66.2028,66.1411,66.1479,25000.0
2014-02-24 10:25:00,96.46,96.59,96.46,96.59,58500.0,66.1548,66.2439,66.1548,66.2439,58500.0
2014-02-24 10:30:00,96.59,96.71,96.58,96.64,80900.0,66.2439,66.3262,66.2371,66.2782,80900.0
2014-02-24 10:35:00,96.65,96.81,96.64,96.7,28500.0,66.2851,66.3948,66.2782,66.3194,28500.0
2014-02-24 10:40:00,96.72,96.79,96.69,96.79,29300.0,66.3331,66.3811,66.3125,66.3811,29300.0
2014-02-24 10:45:00,96.79,96.85,96.77,96.85,33400.0,66.3811,66.4222,66.3674,66.4222,33400.0
2014-02-24 10:50:00,96.83,96.98,96.83,96.98,69400.0,66.4085,66.5114,66.4085,66.5114,69400.0
2014-02-24 10:55:00,96.98,97.0,96.91,96.93,24500.0,66.5114,66.5251,66.4634,66.4771,24500.0
2014-02-24 11:00:00,96.92,96.93,96.74,96.74,10400.0,66.4703,66.4771,66.3468,66.3468,10400.0
2014-02-24 11:05:00,96.74,96.81,96.73,96.78,15800.0,66.3468,66.3948,66.3399,66.3742,15800.0
2014-02-24 11:10:00,96.78,96.83,96.75,96.8,12900.0,66.3742,66.4085,66.3537,66.388,12900.0
2014-02-24 11:15:00,96.8,96.81,96.7,96.72,24500.0,66.388,66.3948,66.3194,66.3331,24500.0
2014-02-24 11:20:00,96.71,96.73,96.65,96.68,21600.0,66.3262,66.3399,66.2851,66.3057,21600.0
2014-02-24 11:25:00,96.68,96.69,96.63,96.66,17400.0,66.3057,66.3125,66.2714,66.2919,17400.0
2014-02-24 11:30:00,96.67,96.7,96.65,96.7,23400.0,66.2988,66.3194,66.2851,66.3194,23400.0
2014-02-24 11:35:00,96.71,96.81,96.67,96.75,30500.0,66.3262,66.3948,66.2988,66.3537,30500.0
2014-02-24 11:40:00,96.77,96.8,96.76,96.79,9600.0,66.3674,66.388,66.3605,66.3811,9600.0
2014-02-24 11:45:00,96.77,96.77,96.72,96.75,10600.0,66.3674,66.3674,66.3331,66.3537,10600.0
2014-02-24 11:50:00,96.74,96.86,96.72,96.83,39600.0,66.3468,66.4291,66.3331,66.4085,39600.0
2014-02-24 11:55:00,96.83,96.85,96.8,96.82,24400.0,66.4085,66.4222,66.388,66.4017,24400.0
2014-02-24 12:00:00,96.81,96.89,96.81,96.86,21100.0,66.3948,66.4497,66.3948,66.4291,21100.0
2014-02-24 12:05:00,96.86,96.87,96.82,96.83,11000.0,66.4291,66.436,66.4017,66.4085,11000.0
2014-02-24 12:10:00,96.83,96.83,96.77,96.81,8100.0,66.4085,66.4085,66.3674,66.3948,8100.0
2014-02-24 12:15:00,96.82,96.87,96.81,96.83,15900.0,66.4017,66.436,66.3948,66.4085,15900.0
2014-02-24 12:20:00,96.84,96.87,96.78,96.81,18700.0,66.4154,66.436,66.3742,66.3948,18700.0
2014-02-24 12:25:00,96.8,96.81,96.74,96.76,30800.0,66.388,66.3948,66.3468,66.3605,30800.0
2014-02-24 12:30:00,96.77,96.77,96.71,96.71,15000.0,66.3674,66.3674,66.3262,66.3262,15000.0
2014-02-24 12:35:00,96.71,96.77,96.7,96.7,26600.0,66.3262,66.3674,66.3194,66.3194,26600.0
2014-02-24 12:40:00,96.7,96.71,96.62,96.63,22500.0,66.3194,66.3262,66.2645,66.2714,22500.0
2014-02-24 12:45:00,96.63,96.64,96.56,96.59,11600.0,66.2714,66.2782,66.2234,66.2439,11600.0
2014-02-24 12:50:00,96.58,96.64,96.57,96.63,11700.0,66.2371,66.2782,66.2302,66.2714,11700.0
2014-02-24 12:55:00,96.63,96.64,96.6,96.64,10700.0,66.2714,66.2782,66.2508,66.2782,10700.0
2014-02-24 13:00:00,96.64,96.67,96.62,96.62,20600.0,66.2782,66.2988,66.2645,66.2645,20600.0
2014-02-24 13:05:00,96.62,96.64,96.58,96.59,9400.0,66.2645,66.2782,66.2371,66.2439,9400.0
2014-02-24 13:10:00,96.59,96.59,96.52,96.52,5200.0,66.2439,66.2439,66.1959,66.1959,5200.0
2014-02-24 13:15:00,96.52,96.52,96.47,96.47,15500.0,66.1959,66.1959,66.1616,66.1616,15500.0
2014-02-24 13:20:00,96.46,96.52,96.45,96.52,9000.0,66.1548,66.1959,66.1479,66.1959,9000.0
2014-02-24 13:25:00,96.51,96.57,96.51,96.53,14300.0,66.1891,66.2302,66.1891,66.2028,14300.0
2014-02-24 13:30:00,96.52,96.55,96.5,96.54,16100.0,66.1959,66.2165,66.1822,66.2096,16100.0
2014-02-24 13:35:00,96.54,96.54,96.49,96.52,15200.0,66.2096,66.2096,66.1753,66.1959,15200.0
2014-02-24 13:40:00,96.51,96.53,96.47,96.49,14100.0,66.1891,66.2028,66.1616,66.1753,14100.0
2014-02-24 13:45:00,96.48,96.5,96.43,96.48,16800.0,66.1685,66.1822,66.1342,66.1685,16800.0
2014-02-24 13:50:00,96.47,96.48,96.42,96.44,17400.0,66.1616,66.1685,66.1273,66.1411,17400.0
2014-02-24 13:55:00,96.42,96.44,96.4,96.4,13400.0,66.1273,66.1411,66.1136,66.1136,13400.0
2014-02-24 14:00:00,96.4,96.47,96.39,96.45,45500.0,66.1136,66.1616,66.1068,66.1479,45500.0
2014-02-24 14:05:00,96.43,96.43,96.36,96.39,18400.0,66.1342,66.1342,66.0862,66.1068,18400.0
2014-02-24 14:10:00,96.38,96.4,96.33,96.34,18200.0,66.0999,66.1136,66.0656,66.0725,18200.0
2014-02-24 14:15:00,96.34,96.36,96.29,96.29,13900.0,66.0725,66.0862,66.0382,66.0382,13900.0
2014-02-24 14:20:00,96.28,96.31,96.27,96.29,13200.0,66.0313,66.0519,66.0245,66.0382,13200.0
2014-02-24 14:25:00,96.29,96.31,96.27,96.3,15100.0,66.0382,66.0519,66.0245,66.045,15100.0
2014-02-24 14:30:00,96.3,96.33,96.29,96.29,13000.0,66.045,66.0656,66.0382,66.0382,13000.0
2014-02-24 14:35:00,96.29,96.32,96.25,96.32,11900.0,66.0382,66.0588,66.0107,66.0588,11900.0
2014-02-24 14:40:00,96.32,96.33,96.28,96.32,18900.0,66.0588,66.0656,66.0313,66.0588,18900.0
2014-02-24 14:45:00,96.32,96.33,96.28,96.3,14100.0,66.0588,66.0656,66.0313,66.045,14100.0
2014-02-24 14:50:00,96.29,96.3,96.25,96.27,16600.0,66.0382,66.045,66.0107,66.0245,16600.0
2014-02-24 14:55:00,96.28,96.28,96.2,96.21,9900.0,66.0313,66.0313,65.9765,65.9833,9900.0
2014-02-24 15:00:00,96.21,96.21,96.15,96.17,21900.0,65.9833,65.9833,65.9422,65.9559,21900.0
2014-02-24 15:05:00,96.17,96.22,96.17,96.17,35500.0,65.9559,65.9902,65.9559,65.9559,35500.0
2014-02-24 15:10:00,96.18,96.19,96.1,96.1,32500.0,65.9627,65.9696,65.9079,65.9079,32500.0
2014-02-24 15:15:00,96.1,96.19,96.1,96.18,20300.0,65.9079,65.9696,65.9079,65.9627,20300.0
2014-02-24 15:20:00,96.19,96.22,96.16,96.21,12400.0,65.9696,65.9902,65.949,65.9833,12400.0
2014-02-24 15:25:00,96.22,96.22,96.07,96.07,29800.0,65.9902,65.9902,65.8873,65.8873,29800.0
2014-02-24 15:30:00,96.07,96.14,96.04,96.11,35200.0,65.8873,65.9353,65.8667,65.9147,35200.0
2014-02-24 15:35:00,96.11,96.14,96.09,96.12,31800.0,65.9147,65.9353,65.901,65.9216,31800.0
2014-02-24 15:40:00,96.12,96.13,96.05,96.12,39300.0,65.9216,65.9284,65.8736,65.9216,39300.0
2014-02-24 15:45:00,96.12,96.19,96.09,96.17,58300.0,65.9216,65.9696,65.901,65.9559,58300.0
2014-02-24 15:50:00,96.16,96.16,96.11,96.11,49000.0,65.949,65.949,65.9147,65.9147,49000.0
2014-02-24 15:55:00,96.11,96.11,95.92,95.92,119300.0,65.9147,65.9147,65.7844,65.7844,119300.0
2014-02-25 09:30:00,95.99,96.19,95.83,95.83,53800.0,65.8324,65.9696,65.7227,65.7227,53800.0
2014-02-25 09:35:00,95.82,95.82,95.44,95.77,37300.0,65.7158,65.7158,65.4552,65.6816,37300.0
2014-02-25 09:40:00,95.74,95.76,95.51,95.72,22800.0,65.661,65.6747,65.5032,65.6473,22800.0
2014-02-25 09:45:00,95.72,95.76,95.59,95.59,17600.0,65.6473,65.6747,65.5581,65.5581,17600.0
2014-02-25 09:50:00,95.61,95.63,95.49,95.54,18900.0,65.5718,65.5855,65.4895,65.5238,18900.0
2014-02-25 09:55:00,95.49,95.6,95.49,95.55,20900.0,65.4895,65.565,65.4895,65.5307,20900.0
2014-02-25 10:00:00,95.54,95.56,95.42,95.45,61300.0,65.5238,65.5375,65.4415,65.4621,61300.0
2014-02-25 10:05:00,95.46,95.66,95.43,95.59,23500.0,65.4689,65.6061,65.4484,65.5581,23500.0
2014-02-25 10:10:00,95.61,95.71,95.6,95.63,22900.0,65.5718,65.6404,65.565,65.5855,22900.0
2014-02-25 10:15:00,95.63,95.74,95.61,95.74,23100.0,65.5855,65.661,65.5718,65.661,23100.0
2014-02-25 10:20:00,95.74,95.97,95.71,95.87,23900.0,65.661,65.8187,65.6404,65.7501,23900.0
2014-02-25 10:25:00,95.88,95.88,95.45,95.5,39900.0,65.757,65.757,65.4621,65.4964,39900.0
2014-02-25 10:30:00,95.5,95.54,95.44,95.46,30500.0,65.4964,65.5238,65.4552,65.4689,30500.0
2014-02-25 10:35:00,95.47,95.56,95.46,95.56,24000.0,65.4758,65.5375,65.4689,65.5375,24000.0
2014-02-25 10:40:00,95.56,95.58,95.45,95.55,20800.0,65.5375,65.5512,65.4621,65.5307,20800.0
2014-02-25 10:45:00,95.55,95.6,95.4,95.45,32000.0,65.5307,65.565,65.4278,65.4621,32000.0
2014-02-25 10:50:00,95.45,95.48,95.44,95.45,30100.0,65.4621,65.4827,65.4552,65.4621,30100.0
2014-02-25 10:55:00,95.44,95.5,95.42,95.42,18100.0,65.4552,65.4964,65.4415,65.4415,18100.0
2014-02-25 11:00:00,95.43,95.46,95.32,95.33,25600.0,65.4484,65.4689,65.3729,65.3798,25600.0
2014-02-25 11:05:00,95.33,95.34,95.27,95.33,23300.0,65.3798,65.3866,65.3386,65.3798,23300.0
2014-02-25 11:10:00,95.32,95.49,95.32,95.46,39400.0,65.3729,65.4895,65.3729,65.4689,39400.0
2014-02-25 11:15:00,95.47,95.55,95.45,95.46,30100.0,65.4758,65.5307,65.4621,65.4689,30100.0
2014-02-25 11:20:00,95.46,95.51,95.45,95.49,15400.0,65.4689,65.5032,65.4621,65.4895,15400.0
2014-02-25 11:25:00,95.48,95.65,95.48,95.64,17100.0,65.4827,65.5993,65.4827,65.5924,17100.0
2014-02-25 11:30:00,95.64,95.7,95.62,95.67,17400.0,65.5924,65.6335,65.5787,65.613,17400.0
2014-02-25 11:35:00,95.68,95.68,95.62,95.62,12200.0,65.6198,65.6198,65.5787,65.5787,12200.0
2014-02-25 11:40:00,95.62,95.65,95.56,95.6,16400.0,65.5787,65.5993,65.5375,65.565,16400.0
2014-02-25 11:45:00,95.58,95.59,95.52,95.53,20300.0,65.5512,65.5581,65.5101,65.517,20300.0
2014-02-25 11:50:00,95.52,95.53,95.4,95.43,60200.0,65.5101,65.517,65.4278,65.4484,60200.0
2014-02-25 11:55:00,95.43,95.54,95.39,95.49,22200.0,65.4484,65.5238,65.4209,65.4895,22200.0
2014-02-25 12:00:00,95.51,95.55,95.42,95.42,26500.0,65.5032,65.5307,65.4415,65.4415,26500.0
2014-02-25 12:05:00,95.42,95.44,95.25,95.43,40900.0,65.4415,65.4552,65.3249,65.4484,40900.0
2014-02-25 12:10:00,95.43,95.46,95.35,95.38,18900.0,65.4484,65.4689,65.3935,65.4141,18900.0
2014-02-25 12:15:00,95.38,95.42,95.36,95.38,8700.0,65.4141,65.4415,65.4004,65.4141,8700.0
2014-02-25 12:20:00,95.37,95.4,95.29,95.39,20500.0,65.4072,65.4278,65.3524,65.4209,20500.0
2014-02-25 12:25:00,95.39,95.42,95.38,95.4,16900.0,65.4209,65.4415,65.4141,65.4278,16900.0
2014-02-25 12:30:00,95.4,95.51,95.38,95.45,105900.0,65.4278,65.5032,65.4141,65.4621,105900.0
2014-02-25 12:35:00,95.45,95.49,95.44,95.44,16800.0,65.4621,65.4895,65.4552,65.4552,16800.0
2014-02-25 12:40:00,95.45,95.45,95.34,95.37,24700.0,65.4621,65.4621,65.3866,65.4072,24700.0
2014-02-25 12:45:00,95.38,95.47,95.38,95.42,20500.0,65.4141,65.4758,65.4141,65.4415,20500.0
2014-02-25 12:50:00,95.41,95.46,95.39,95.39,14300.0,65.4347,65.4689,65.4209,65.4209,14300.0
2014-02-25 12:55:00,95.39,95.42,95.34,95.37,22800.0,65.4209,65.4415,65.3866,65.4072,22800.0
2014-02-25 13:00:00,95.37,95.41,95.34,95.38,20700.0,65.4072,65.4347,65.3866,65.4141,20700.0
2014-02-25 13:05:00,95.38,95.46,95.38,95.44,26200.0,65.4141,65.4689,65.4141,65.4552,26200.0
2014-02-25 13:10:00,95.44,95.62,95.43,95.51,74200.0,65.4552,65.5787,65.4484,65.5032,74200.0
2014-02-25 13:15:00,95.5,95.56,95.49,95.52,9300.0,65.4964,65.5375,65.4895,65.5101,9300.0
2014-02-25 13:20:00,95.52,95.54,95.49,95.53,7400.0,65.5101,65.5238,65.4895,65.517,7400.0
2014-02-25 13:25:00,95.53,95.53,95.46,95.5,17800.0,65.517,65.517,65.4689,65.4964,17800.0
2014-02-25 13:30:00,95.5,95.56,95.49,95.56,12900.0,65.4964,65.5375,65.4895,65.5375,12900.0
2014-02-25 13:35:00,95.57,95.58,95.52,95.52,8000.0,65.5444,65.5512,65.5101,65.5101,8000.0
2014-02-25 13:40:00,95.51,95.55,95.45,95.48,15700.0,65.5032,65.5307,65.4621,65.4827,15700.0
2014-02-25 13:45:00,95.49,95.54,95.43,95.47,15000.0,65.4895,65.5238,65.4484,65.4758,15000.0
2014-02-25 13:50:00,95.45,95.51,95.45,95.45,12500.0,65.4621,65.5032,65.4621,65.4621,12500.0
2014-02-25 13:55:00,95.44,95.5,95.44,95.47,15400.0,65.4552,65.4964,65.4552,65.4758,15400.0
2014-02-25 14:00:00,95.47,95.56,95.39,95.39,31100.0,65.4758,65.5375,65.4209,65.4209,31100.0
2014-02-25 14:05:00,95.38,95.48,95.34,95.46,35500.0,65.4141,65.4827,65.3866,65.4689,35500.0
2014-02-25 14:10:00,95.44,95.45,95.38,95.44,17800.0,65.4552,65.4621,65.4141,65.4552,17800.0
2014-02-25 14:15:00,95.45,95.46,95.39,95.44,17800.0,65.4621,65.4689,65.4209,65.4552,17800.0
2014-02-25 14:20:00,95.44,95.47,95.36,95.37,29500.0,65.4552,65.4758,65.4004,65.4072,29500.0
2014-02-25 14:25:00,95.38,95.49,95.37,95.48,15500.0,65.4141,65.4895,65.4072,65.4827,15500.0
2014-02-25 14:30:00,95.48,95.51,95.43,95.46,15000.0,65.4827,65.5032,65.4484,65.4689,15000.0
2014-02-25 14:35:00,95.46,95.47,95.4,95.41,12500.0,65.4689,65.4758,65.4278,65.4347,12500.0
2014-02-25 14:40:00,95.41,95.5,95.41,95.46,15100.0,65.4347,65.4964,65.4347,65.4689,15100.0
2014-02-25 14:45:00,95.46,95.55,95.46,95.48,15100.0,65.4689,65.5307,65.4689,65.4827,15100.0
2014-02-25 14:50:00,95.48,95.49,95.38,95.38,14100.0,65.4827,65.4895,65.4141,65.4141,14100.0
2014-02-25 14:55:00,95.38,95.49,95.38,95.43,11500.0,65.4141,65.4895,65.4141,65.4484,11500.0
2014-02-25 15:00:00,95.44,95.48,95.38,95.48,31900.0,65.4552,65.4827,65.4141,65.4827,31900.0
2014-02-25 15:05:00,95.47,95.49,95.41,95.44,20000.0,65.4758,65.4895,65.4347,65.4552,20000.0
2014-02-25 15:10:00,95.44,95.44,95.4,95.42,54200.0,65.4552,65.4552,65.4278,65.4415,54200.0
2014-02-25 15:15:00,95.41,95.48,95.37,95.45,33500.0,65.4347,65.4827,65.4072,65.4621,33500.0
2014-02-25 15:20:00,95.46,95.46,95.39,95.45,23400.0,65.4689,65.4689,65.4209,65.4621,23400.0
2014-02-25 15:25:00,95.45,95.47,95.41,95.43,42100.0,65.4621,65.4758,65.4347,65.4484,42100.0
2014-02-25 15:30:00,95.43,95.48,95.43,95.45,37900.0,65.4484,65.4827,65.4484,65.4621,37900.0
2014-02-25 15:35:00,95.45,95.56,95.43,95.55,42400.0,65.4621,65.5375,65.4484,65.5307,42400.0
2014-02-25 15:40:00,95.55,95.55,95.42,95.42,42900.0,65.5307,65.5307,65.4415,65.4415,42900.0
2014-02-25 15:45:00,95.44,95.44,95.33,95.41,80800.0,65.4552,65.4552,65.3798,65.4347,80800.0
2014-02-25 15:50:00,95.4,95.45,95.37,95.37,71200.0,65.4278,65.4621,65.4072,65.4072,71200.0
2014-02-25 15:55:00,95.37,95.49,95.37,95.45,235100.0,65.4072,65.4895,65.4072,65.4621,235100.0
2014-02-26 09:30:00,95.5,95.6,95.34,95.4,44500.0,65.4964,65.565,65.3866,65.4278,44500.0
2014-02-26 09:35:00,95.41,95.66,95.36,95.55,16000.0,65.4347,65.6061,65.4004,65.5307,16000.0
2014-02-26 09:40:00,95.59,95.68,95.5,95.57,19200.0,65.5581,65.6198,65.4964,65.5444,19200.0
2014-02-26 09:45:00,95.58,95.62,95.46,95.5,16100.0,65.5512,65.5787,65.4689,65.4964,16100.0
2014-02-26 09:50:00,95.51,95.55,95.37,95.44,30900.0,65.5032,65.5307,65.4072,65.4552,30900.0
2014-02-26 09:55:00,95.45,95.59,95.42,95.54,14800.0,65.4621,65.5581,65.4415,65.5238,14800.0
2014-02-26 10:00:00,95.55,95.75,95.54,95.64,35100.0,65.5307,65.6678,65.5238,65.5924,35100.0
2014-02-26 10:05:00,95.62,95.68,95.35,95.39,28000.0,65.5787,65.6198,65.3935,65.4209,28000.0
2014-02-26 10:10:00,95.39,95.55,95.37,95.52,14400.0,65.4209,65.5307,65.4072,65.5101,14400.0
2014-02-26 10:15:00,95.47,95.52,95.43,95.44,13400.0,65.4758,65.5101,65.4484,65.4552,13400.0
2014-02-26 10:20:00,95.45,95.68,95.4,95.67,18600.0,65.4621,65.6198,65.4278,65.613,18600.0
2014-02-26 10:25:00,95.71,95.79,95.7,95.73,10800.0,65.6404,65.6953,65.6335,65.6541,10800.0
2014-02-26 10:30:00,95.73,95.76,95.67,95.69,9300.0,65.6541,65.6747,65.613,65.6267,9300.0
2014-02-26 10:35:00,95.69,95.85,95.69,95.73,18900.0,65.6267,65.7364,65.6267,65.6541,18900.0
2014-02-26 10:40:00,95.73,95.76,95.61,95.63,20000.0,65.6541,65.6747,65.5718,65.5855,20000.0
2014-02-26 10:45:00,95.62,95.62,95.54,95.56,12500.0,65.5787,65.5787,65.5238,65.5375,12500.0
2014-02-26 10:50:00,95.54,95.6,95.52,95.52,12900.0,65.5238,65.565,65.5101,65.5101,12900.0
2014-02-26 10:55:00,95.51,95.53,95.43,95.46,19000.0,65.5032,65.517,65.4484,65.4689,19000.0
2014-02-26 11:00:00,95.45,95.47,95.39,95.39,12600.0,65.4621,65.4758,65.4209,65.4209,12600.0
2014-02-26 11:05:00,95.39,95.42,95.32,95.36,15100.0,65.4209,65.4415,65.3729,65.4004,15100.0
2014-02-26 11:10:00,95.35,95.46,95.34,95.4,16300.0,65.3935,65.4689,65.3866,65.4278,16300.0
2014-02-26 11:15:00,95.4,95.45,95.36,95.45,17400.0,65.4278,65.4621,65.4004,65.4621,17400.0
2014-02-26 11:20:00,95.46,95.57,95.45,95.57,16800.0,65.4689,65.5444,65.4621,65.5444,16800.0
2014-02-26 11:25:00,95.56,95.58,95.55,95.56,12400.0,65.5375,65.5512,65.5307,65.5375,12400.0
2014-02-26 11:30:00,95.57,95.6,95.42,95.44,22800.0,65.5444,65.565,65.4415,65.4552,22800.0
2014-02-26 11:35:00,95.42,95.46,95.4,95.43,10100.0,65.4415,65.4689,65.4278,65.4484,10100.0
2014-02-26 11:40:00,95.44,95.46,95.42,95.44,13400.0,65.4552,65.4689,65.4415,65.4552,13400.0
2014-02-26 11:45:00,95.45,95.47,95.29,95.29,22300.0,65.4621,65.4758,65.3524,65.3524,22300.0
2014-02-26 11:50:00,95.3,95.41,95.3,95.36,14300.0,65.3592,65.4347,65.3592,65.4004,14300.0
2014-02-26 11:55:00,95.36,95.42,95.36,95.41,7800.0,65.4004,65.4415,65.4004,65.4347,7800.0
2014-02-26 12:00:00,95.4,95.43,95.36,95.37,11100.0,65.4278,65.4484,65.4004,65.4072,11100.0
2014-02-26 12:05:00,95.37,95.37,95.28,95.36,16500.0,65.4072,65.4072,65.3455,65.4004,16500.0
2014-02-26 12:10:00,95.37,95.45,95.35,95.35,10400.0,65.4072,65.4621,65.3935,65.3935,10400.0
2014-02-26 12:15:00,95.35,95.39,95.33,95.37,14000.0,65.3935,65.4209,65.3798,65.4072,14000.0
2014-02-26 12:20:00,95.37,95.37,95.33,95.34,13900.0,65.4072,65.4072,65.3798,65.3866,13900.0
2014-02-26 12:25:00,95.34,95.4,95.31,95.38,17100.0,65.3866,65.4278,65.3661,65.4141,17100.0
2014-02-26 12:30:00,95.39,95.45,95.39,95.43,16800.0,65.4209,65.4621,65.4209,65.4484,16800.0
2014-02-26 12:35:00,95.44,95.52,95.44,95.52,12100.0,65.4552,65.5101,65.4552,65.5101,12100.0
2014-02-26 12:40:00,95.51,95.54,95.45,95.47,15300.0,65.5032,65.5238,65.4621,65.4758,15300.0
2014-02-26 12:45:00,95.49,95.52,95.49,95.51,10200.0,65.4895,65.5101,65.4895,65.5032,10200.0
2014-02-26 12:50:00,95.5,95.51,95.42,95.48,15000.0,65.4964,65.5032,65.4415,65.4827,15000.0
2014-02-26 12:55:00,95.48,95.5,95.43,95.45,13500.0,65.4827,65.4964,65.4484,65.4621,13500.0
2014-02-26 13:00:00,95.45,95.45,95.32,95.32,13500.0,65.4621,65.4621,65.3729,65.3729,13500.0
2014-02-26 13:05:00,95.33,95.39,95.31,95.38,11800.0,65.3798,65.4209,65.3661,65.4141,11800.0
2014-02-26 13:10:00,95.37,95.41,95.35,95.41,4500.0,65.4072,65.4347,65.3935,65.4347,4500.0
2014-02-26 13:15:00,95.39,95.42,95.37,95.41,10500.0,65.4209,65.4415,65.4072,65.4347,10500.0
2014-02-26 13:20:00,95.4,95.46,95.4,95.46,14500.0,65.4278,65.4689,65.4278,65.4689,14500.0
2014-02-26 13:25:00,95.46,95.46,95.41,95.43,7800.0,65.4689,65.4689,65.4347,65.4484,7800.0
2014-02-26 13:30:00,95.44,95.48,95.41,95.43,9100.0,65.4552,65.4827,65.4347,65.4484,9100.0
2014-02-26 13:35:00,95.41,95.47,95.4,95.47,6400.0,65.4347,65.4758,65.4278,65.4758,6400.0
2014-02-26 13:40:00,95.47,95.53,95.47,95.53,11700.0,65.4758,65.517,65.4758,65.517,11700.0
2014-02-26 13:45:00,95.54,95.56,95.46,95.48,14300.0,65.5238,65.5375,65.4689,65.4827,14300.0
2014-02-26 13:50:00,95.49,95.52,95.46,95.46,15400.0,65.4895,65.5101,65.4689,65.4689,15400.0
2014-02-26 13:55:00,95.47,95.49,95.35,95.37,23600.0,65.4758,65.4895,65.3935,65.4072,23600.0
2014-02-26 14:00:00,95.36,95.38,95.35,95.36,19900.0,65.4004,65.4141,65.3935,65.4004,19900.0
2014-02-26 14:05:00,95.36,95.36,95.18,95.18,36600.0,65.4004,65.4004,65.2769,65.2769,36600.0
2014-02-26 14:10:00,95.18,95.18,95.1,95.12,28600.0,65.2769,65.2769,65.222,65.2358,28600.0
2014-02-26 14:15:00,95.11,95.14,95.06,95.09,39400.0,65.2289,65.2495,65.1946,65.2152,39400.0
2014-02-26 14:20:00,95.09,95.18,95.07,95.14,31200.0,65.2152,65.2769,65.2015,65.2495,31200.0
2014-02-26 14:25:00,95.13,95.14,94.94,94.95,49200.0,65.2426,65.2495,65.1123,65.1192,49200.0
2014-02-26 14:30:00,94.94,95.05,94.91,94.97,32100.0,65.1123,65.1878,65.0917,65.1329,32100.0
2014-02-26 14:35:00,94.97,95.03,94.95,95.02,17400.0,65.1329,65.174,65.1192,65.1672,17400.0
2014-02-26 14:40:00,95.03,95.06,95.01,95.02,30900.0,65.174,65.1946,65.1603,65.1672,30900.0
2014-02-26 14:45:00,95.02,95.02,94.94,94.94,37200.0,65.1672,65.1672,65.1123,65.1123,37200.0
2014-02-26 14:50:00,94.95,94.99,94.92,94.97,26800.0,65.1192,65.1466,65.0986,65.1329,26800.0
2014-02-26 14:55:00,94.97,95.02,94.97,95.0,16200.0,65.1329,65.1672,65.1329,65.1535,16200.0
2014-02-26 15:00:00,95.0,95.03,94.97,95.01,28900.0,65.1535,65.174,65.1329,65.1603,28900.0
2014-02-26 15:05:00,95.03,95.1,94.99,94.99,36800.0,65.174,65.222,65.1466,65.1466,36800.0
2014-02-26 15:10:00,94.99,95.11,94.94,95.11,57900.0,65.1466,65.2289,65.1123,65.2289,57900.0
2014-02-26 15:15:00,95.12,95.22,95.11,95.12,52700.0,65.2358,65.3043,65.2289,65.2358,52700.0
2014-02-26 15:20:00,95.12,95.24,95.1,95.23,52300.0,65.2358,65.3181,65.222,65.3112,52300.0
2014-02-26 15:25:00,95.23,95.26,95.17,95.23,53100.0,65.3112,65.3318,65.2701,65.3112,53100.0
2014-02-26 15:30:00,95.23,95.3,95.17,95.18,47400.0,65.3112,65.3592,65.2701,65.2769,47400.0
2014-02-26 15:35:00,95.18,95.19,95.12,95.17,49000.0,65.2769,65.2838,65.2358,65.2701,49000.0
2014-02-26 15:40:00,95.17,95.22,95.16,95.18,61500.0,65.2701,65.3043,65.2632,65.2769,61500.0
2014-02-26 15:45:00,95.18,95.21,95.11,95.15,149300.0,65.2769,65.2975,65.2289,65.2563,149300.0
2014-02-26 15:50:00,95.16,95.29,95.12,95.25,111900.0,65.2632,65.3524,65.2358,65.3249,111900.0
2014-02-26 15:55:00,95.25,95.3,95.19,95.19,153100.0,65.3249,65.3592,65.2838,65.2838,153100.0
2014-02-27 09:30:00,94.97,95.16,94.8,95.09,26200.0,65.1329,65.2632,65.0163,65.2152,26200.0
2014-02-27 09:35:00,95.1,95.37,95.1,95.19,24400.0,65.222,65.4072,65.222,65.2838,24400.0
2014-02-27 09:40:00,95.16,95.57,95.16,95.45,48400.0,65.2632,65.5444,65.2632,65.4621,48400.0
2014-02-27 09:45:00,95.51,95.51,95.26,95.26,33100.0,65.5032,65.5032,65.3318,65.3318,33100.0
2014-02-27 09:50:00,95.27,95.28,94.93,94.99,35900.0,65.3386,65.3455,65.1055,65.1466,35900.0
2014-02-27 09:55:00,94.98,95.25,94.98,95.23,24100.0,65.1397,65.3249,65.1397,65.3112,24100.0
2014-02-27 10:00:00,95.23,95.34,95.22,95.26,21900.0,65.3112,65.3866,65.3043,65.3318,21900.0
2014-02-27 10:05:00,95.26,95.26,94.97,94.97,37300.0,65.3318,65.3318,65.1329,65.1329,37300.0
2014-02-27 10:10:00,94.96,94.99,94.9,94.93,30600.0,65.126,65.1466,65.0849,65.1055,30600.0
2014-02-27 10:15:00,94.93,95.04,94.92,95.01,23600.0,65.1055,65.1809,65.0986,65.1603,23600.0
2014-02-27 10:20:00,95.03,95.03,94.96,95.0,30100.0,65.174,65.174,65.126,65.1535,30100.0
2014-02-27 10:25:00,95.0,95.0,94.94,94.95,34100.0,65.1535,65.1535,65.1123,65.1192,34100.0
2014-02-27 10:30:00,94.95,95.05,94.92,95.04,23500.0,65.1192,65.1878,65.0986,65.1809,23500.0
2014-02-27 10:35:00,95.05,95.11,95.05,95.05,14200.0,65.1878,65.2289,65.1878,65.1878,14200.0
2014-02-27 10:40:00,95.06,95.06,94.97,94.99,18900.0,65.1946,65.1946,65.1329,65.1466,18900.0
2014-02-27 10:45:00,94.98,95.0,94.91,94.92,45400.0,65.1397,65.1535,65.0917,65.0986,45400.0
2014-02-27 10:50:00,94.93,95.0,94.93,94.98,23300.0,65.1055,65.1535,65.1055,65.1397,23300.0
2014-02-27 10:55:00,94.98,95.02,94.92,95.01,15000.0,65.1397,65.1672,65.0986,65.1603,15000.0
2014-02-27 11:00:00,95.0,95.04,94.97,95.0,15700.0,65.1535,65.1809,65.1329,65.1535,15700.0
2014-02-27 11:05:00,95.0,95.07,94.97,95.07,17500.0,65.1535,65.2015,65.1329,65.2015,17500.0
2014-02-27 11:10:00,95.09,95.23,95.09,95.22,17200.0,65.2152,65.3112,65.2152,65.3043,17200.0
2014-02-27 11:15:00,95.23,95.23,95.19,95.2,16900.0,65.3112,65.3112,65.2838,65.2906,16900.0
2014-02-27 11:20:00,95.21,95.23,95.17,95.2,18400.0,65.2975,65.3112,65.2701,65.2906,18400.0
2014-02-27 11:25:00,95.2,95.2,95.17,95.19,19800.0,65.2906,65.2906,65.2701,65.2838,19800.0
2014-02-27 11:30:00,95.2,95.2,95.07,95.1,38700.0,65.2906,65.2906,65.2015,65.222,38700.0
2014-02-27 11:35:00,95.09,95.13,95.06,95.13,23800.0,65.2152,65.2426,65.1946,65.2426,23800.0
2014-02-27 11:40:00,95.13,95.18,95.13,95.16,11000.0,65.2426,65.2769,65.2426,65.2632,11000.0
2014-02-27 11:45:00,95.17,95.17,95.14,95.16,9500.0,65.2701,65.2701,65.2495,65.2632,9500.0
2014-02-27 11:50:00,95.17,95.2,95.15,95.15,15000.0,65.2701,65.2906,65.2563,65.2563,15000.0
2014-02-27 11:55:00,95.16,95.2,95.15,95.2,7700.0,65.2632,65.2906,65.2563,65.2906,7700.0
2014-02-27 12:00:00,95.2,95.22,95.17,95.17,20500.0,65.2906,65.3043,65.2701,65.2701,20500.0
2014-02-27 12:05:00,95.17,95.17,95.08,95.1,22400.0,65.2701,65.2701,65.2083,65.222,22400.0
2014-02-27 12:10:00,95.1,95.21,95.1,95.2,8900.0,65.222,65.2975,65.222,65.2906,8900.0
2014-02-27 12:15:00,95.22,95.27,95.18,95.23,49000.0,65.3043,65.3386,65.2769,65.3112,49000.0
2014-02-27 12:20:00,95.21,95.23,95.15,95.15,11400.0,65.2975,65.3112,65.2563,65.2563,11400.0
2014-02-27 12:25:00,95.14,95.19,95.07,95.17,13000.0,65.2495,65.2838,65.2015,65.2701,13000.0
2014-02-27 12:30:00,95.19,95.19,95.14,95.16,10600.0,65.2838,65.2838,65.2495,65.2632,10600.0
2014-02-27 12:35:00,95.14,95.19,95.13,95.15,27500.0,65.2495,65.2838,65.2426,65.2563,27500.0
2014-02-27 12:40:00,95.15,95.19,95.14,95.18,12900.0,65.2563,65.2838,65.2495,65.2769,12900.0
2014-02-27 12:45:00,95.17,95.18,95.12,95.12,10600.0,65.2701,65.2769,65.2358,65.2358,10600.0
2014-02-27 12:50:00,95.11,95.13,95.06,95.13,8400.0,65.2289,65.2426,65.1946,65.2426,8400.0
2014-02-27 12:55:00,95.12,95.17,95.09,95.16,10900.0,65.2358,65.2701,65.2152,65.2632,10900.0
2014-02-27 13:00:00,95.16,95.17,95.14,95.15,14000.0,65.2632,65.2701,65.2495,65.2563,14000.0
2014-02-27 13:05:00,95.16,95.16,95.11,95.12,10600.0,65.2632,65.2632,65.2289,65.2358,10600.0
2014-02-27 13:10:00,95.12,95.13,95.1,95.12,21200.0,65.2358,65.2426,65.222,65.2358,21200.0
2014-02-27 13:15:00,95.12,95.12,95.05,95.05,19200.0,65.2358,65.2358,65.1878,65.1878,19200.0
2014-02-27 13:20:00,95.06,95.13,95.05,95.11,8000.0,65.1946,65.2426,65.1878,65.2289,8000.0
2014-02-27 13:25:00,95.12,95.36,95.09,95.3,42400.0,65.2358,65.4004,65.2152,65.3592,42400.0
2014-02-27 13:30:00,95.31,95.36,95.3,95.34,10500.0,65.3661,65.4004,65.3592,65.3866,10500.0
2014-02-27 13:35:00,95.34,95.47,95.32,95.45,13200.0,65.3866,65.4758,65.3729,65.4621,13200.0
2014-02-27 13:40:00,95.44,95.45,95.41,95.43,8800.0,65.4552,65.4621,65.4347,65.4484,8800.0
2014-02-27 13:45:00,95.43,95.43,95.38,95.39,9200.0,65.4484,65.4484,65.4141,65.4209,9200.0
2014-02-27 13:50:00,95.39,95.39,95.33,95.33,15700.0,65.4209,65.4209,65.3798,65.3798,15700.0
2014-02-27 13:55:00,95.34,95.34,95.28,95.29,12300.0,65.3866,65.3866,65.3455,65.3524,12300.0
2014-02-27 14:00:00,95.29,95.34,95.29,95.3,14800.0,65.3524,65.3866,65.3524,65.3592,14800.0
2014-02-27 14:05:00,95.3,95.32,95.25,95.3,19100.0,65.3592,65.3729,65.3249,65.3592,19100.0
2014-02-27 14:10:00,95.3,95.37,95.29,95.34,13400.0,65.3592,65.4072,65.3524,65.3866,13400.0
2014-02-27 14:15:00,95.35,95.45,95.34,95.45,14700.0,65.3935,65.4621,65.3866,65.4621,14700.0
2014-02-27 14:20:00,95.45,95.5,95.44,95.45,22900.0,65.4621,65.4964,65.4552,65.4621,22900.0
2014-02-27 14:25:00,95.44,95.48,95.42,95.45,16500.0,65.4552,65.4827,65.4415,65.4621,16500.0
2014-02-27 14:30:00,95.45,95.48,95.43,95.47,14400.0,65.4621,65.4827,65.4484,65.4758,14400.0
2014-02-27 14:35:00,95.47,95.54,95.47,95.5,27800.0,65.4758,65.5238,65.4758,65.4964,27800.0
2014-02-27 14:40:00,95.49,95.55,95.48,95.5,33300.0,65.4895,65.5307,65.4827,65.4964,33300.0
2014-02-27 14:45:00,95.51,95.53,95.49,95.53,12400.0,65.5032,65.517,65.4895,65.517,12400.0
2014-02-27 14:50:00,95.52,95.58,95.52,95.58,11800.0,65.5101,65.5512,65.5101,65.5512,11800.0
2014-02-27 14:55:00,95.58,95.63,95.55,95.59,17900.0,65.5512,65.5855,65.5307,65.5581,17900.0
2014-02-27 15:00:00,95.59,95.62,95.54,95.62,51300.0,65.5581,65.5787,65.5238,65.5787,51300.0
2014-02-27 15:05:00,95.62,95.64,95.57,95.59,43700.0,65.5787,65.5924,65.5444,65.5581,43700.0
2014-02-27 15:10:00,95.58,95.59,95.51,95.53,23400.0,65.5512,65.5581,65.5032,65.517,23400.0
2014-02-27 15:15:00,95.53,95.55,95.51,95.52,32000.0,65.517,65.5307,65.5032,65.5101,32000.0
2014-02-27 15:20:00,95.51,95.58,95.49,95.52,29000.0,65.5032,65.5512,65.4895,65.5101,29000.0
2014-02-27 15:25:00,95.51,95.59,95.48,95.58,24500.0,65.5032,65.5581,65.4827,65.5512,24500.0
2014-02-27 15:30:00,95.58,95.6,95.54,95.56,33900.0,65.5512,65.565,65.5238,65.5375,33900.0
2014-02-27 15:35:00,95.57,95.59,95.53,95.53,23300.0,65.5444,65.5581,65.517,65.517,23300.0
2014-02-27 15:40:00,95.53,95.55,95.5,95.54,37100.0,65.517,65.5307,65.4964,65.5238,37100.0
2014-02-27 15:45:00,95.54,95.54,95.41,95.43,67700.0,65.5238,65.5238,65.4347,65.4484,67700.0
2014-02-27 15:50:00,95.42,95.46,95.35,95.39,62500.0,65.4415,65.4689,65.3935,65.4209,62500.0
2014-02-27 15:55:00,95.38,95.58,95.37,95.56,122900.0,65.4141,65.5512,65.4072,65.5375,122900.0
2014-02-28 09:30:00,95.42,95.49,95.07,95.12,69100.0,65.4415,65.4895,65.2015,65.2358,69100.0
2014-02-28 09:35:00,95.1,95.23,95.05,95.21,53000.0,65.222,65.3112,65.1878,65.2975,53000.0
2014-02-28 09:40:00,95.21,95.31,95.18,95.23,64700.0,65.2975,65.3661,65.2769,65.3112,64700.0
2014-02-28 09:45:00,95.23,95.28,95.11,95.19,27500.0,65.3112,65.3455,65.2289,65.2838,27500.0
2014-02-28 09:50:00,95.17,95.28,95.13,95.14,31400.0,65.2701,65.3455,65.2426,65.2495,31400.0
2014-02-28 09:55:00,95.15,95.24,95.14,95.24,43500.0,65.2563,65.3181,65.2495,65.3181,43500.0
2014-02-28 10:00:00,95.22,95.28,95.16,95.18,77100.0,65.3043,65.3455,65.2632,65.2769,77100.0
2014-02-28 10:05:00,95.18,95.18,95.12,95.17,49400.0,65.2769,65.2769,65.2358,65.2701,49400.0
2014-02-28 10:10:00,95.18,95.3,95.13,95.3,49900.0,65.2769,65.3592,65.2426,65.3592,49900.0
2014-02-28 10:15:00,95.33,95.34,95.21,95.21,43200.0,65.3798,65.3866,65.2975,65.2975,43200.0
2014-02-28 10:20:00,95.21,95.37,95.21,95.35,22800.0,65.2975,65.4072,65.2975,65.3935,22800.0
2014-02-28 10:25:00,95.37,95.54,95.37,95.54,25000.0,65.4072,65.5238,65.4072,65.5238,25000.0
2014-02-28 10:30:00,95.56,95.61,95.52,95.56,45600.0,65.5375,65.5718,65.5101,65.5375,45600.0
2014-02-28 10:35:00,95.55,95.62,95.47,95.47,19600.0,65.5307,65.5787,65.4758,65.4758,19600.0
2014-02-28 10:40:00,95.48,95.53,95.46,95.53,40200.0,65.4827,65.517,65.4689,65.517,40200.0
2014-02-28 10:45:00,95.52,95.64,95.52,95.55,35500.0,65.5101,65.5924,65.5101,65.5307,35500.0
2014-02-28 10:50:00,95.55,95.61,95.48,95.51,26000.0,65.5307,65.5718,65.4827,65.5032,26000.0
2014-02-28 10:55:00,95.52,95.6,95.47,95.59,41600.0,65.5101,65.565,65.4758,65.5581,41600.0
2014-02-28 11:00:00,95.59,95.67,95.58,95.6,54100.0,65.5581,65.613,65.5512,65.565,54100.0
2014-02-28 11:05:00,95.61,95.62,95.48,95.57,42900.0,65.5718,65.5787,65.4827,65.5444,42900.0
2014-02-28 11:10:00,95.59,95.71,95.56,95.66,26400.0,65.5581,65.6404,65.5375,65.6061,26400.0
2014-02-28 11:15:00,95.65,95.73,95.65,95.71,21800.0,65.5993,65.6541,65.5993,65.6404,21800.0
2014-02-28 11:20:00,95.71,95.78,95.7,95.7,17900.0,65.6404,65.6884,65.6335,65.6335,17900.0
2014-02-28 11:25:00,95.69,95.72,95.61,95.64,28600.0,65.6267,65.6473,65.5718,65.5924,28600.0
2014-02-28 11:30:00,95.63,95.67,95.61,95.67,25700.0,65.5855,65.613,65.5718,65.613,25700.0
2014-02-28 11:35:00,95.68,95.82,95.68,95.77,21200.0,65.6198,65.7158,65.6198,65.6816,21200.0
2014-02-28 11:40:00,95.76,95.78,95.7,95.74,17000.0,65.6747,65.6884,65.6335,65.661,17000.0
2014-02-28 11:45:00,95.75,95.77,95.69,95.74,12700.0,65.6678,65.6816,65.6267,65.661,12700.0
2014-02-28 11:50:00,95.74,95.81,95.69,95.79,19400.0,65.661,65.709,65.6267,65.6953,19400.0
2014-02-28 11:55:00,95.79,95.81,95.73,95.73,16700.0,65.6953,65.709,65.6541,65.6541,16700.0
2014-02-28 12:00:00,95.72,95.73,95.67,95.7,41000.0,65.6473,65.6541,65.613,65.6335,41000.0
2014-02-28 12:05:00,95.72,95.84,95.7,95.84,20900.0,65.6473,65.7296,65.6335,65.7296,20900.0
2014-02-28 12:10:00,95.84,95.98,95.84,95.93,27000.0,65.7296,65.8256,65.7296,65.7913,27000.0
2014-02-28 12:15:00,95.93,96.0,95.93,95.97,17700.0,65.7913,65.8393,65.7913,65.8187,17700.0
2014-02-28 12:20:00,95.97,95.98,95.92,95.93,22300.0,65.8187,65.8256,65.7844,65.7913,22300.0
2014-02-28 12:25:00,95.92,95.93,95.91,95.93,9000.0,65.7844,65.7913,65.7776,65.7913,9000.0
2014-02-28 12:30:00,95.92,96.07,95.92,96.06,25500.0,65.7844,65.8873,65.7844,65.8804,25500.0
2014-02-28 12:35:00,96.06,96.12,96.06,96.09,26100.0,65.8804,65.9216,65.8804,65.901,26100.0
2014-02-28 12:40:00,96.09,96.12,96.05,96.07,21600.0,65.901,65.9216,65.8736,65.8873,21600.0
2014-02-28 12:45:00,96.06,96.1,96.01,96.1,24000.0,65.8804,65.9079,65.8461,65.9079,24000.0
2014-02-28 12:50:00,96.08,96.14,96.07,96.14,16400.0,65.8942,65.9353,65.8873,65.9353,16400.0
2014-02-28 12:55:00,96.13,96.23,96.13,96.23,27600.0,65.9284,65.997,65.9284,65.997,27600.0
2014-02-28 13:00:00,96.22,96.27,96.15,96.15,21500.0,65.9902,66.0245,65.9422,65.9422,21500.0
2014-02-28 13:05:00,96.14,96.15,96.11,96.13,20400.0,65.9353,65.9422,65.9147,65.9284,20400.0
2014-02-28 13:10:00,96.12,96.18,96.12,96.16,22400.0,65.9216,65.9627,65.9216,65.949,22400.0
2014-02-28 13:15:00,96.16,96.23,96.15,96.22,33200.0,65.949,65.997,65.9422,65.9902,33200.0
2014-02-28 13:20:00,96.22,96.23,96.16,96.18,13900.0,65.9902,65.997,65.949,65.9627,13900.0
2014-02-28 13:25:00,96.18,96.29,96.18,96.29,20900.0,65.9627,66.0382,65.9627,66.0382,20900.0
2014-02-28 13:30:00,96.28,96.34,96.28,96.28,21500.0,66.0313,66.0725,66.0313,66.0313,21500.0
2014-02-28 13:35:00,96.27,96.28,96.21,96.21,19000.0,66.0245,66.0313,65.9833,65.9833,19000.0
2014-02-28 13:40:00,96.21,96.25,96.18,96.24,26700.0,65.9833,66.0107,65.9627,66.0039,26700.0
2014-02-28 13:45:00,96.23,96.24,96.14,96.24,41000.0,65.997,66.0039,65.9353,66.0039,41000.0
2014-02-28 13:50:00,96.23,96.26,96.21,96.26,24700.0,65.997,66.0176,65.9833,66.0176,24700.0
2014-02-28 13:55:00,96.25,96.3,96.22,96.22,24600.0,66.0107,66.045,65.9902,65.9902,24600.0
2014-02-28 14:00:00,96.22,96.23,96.09,96.09,23000.0,65.9902,65.997,65.901,65.901,23000.0
2014-02-28 14:05:00,96.08,96.11,96.03,96.05,19400.0,65.8942,65.9147,65.8599,65.8736,19400.0
2014-02-28 14:10:00,96.04,96.07,96.0,96.02,20600.0,65.8667,65.8873,65.8393,65.853,20600.0
2014-02-28 14:15:00,96.01,96.09,96.0,96.06,25600.0,65.8461,65.901,65.8393,65.8804,25600.0
2014-02-28 14:20:00,96.05,96.1,96.03,96.09,21100.0,65.8736,65.9079,65.8599,65.901,21100.0
2014-02-28 14:25:00,96.09,96.19,96.09,96.15,40300.0,65.901,65.9696,65.901,65.9422,40300.0
2014-02-28 14:30:00,96.14,96.14,96.05,96.07,20100.0,65.9353,65.9353,65.8736,65.8873,20100.0
2014-02-28 14:35:00,96.05,96.05,95.97,95.97,36700.0,65.8736,65.8736,65.8187,65.8187,36700.0
2014-02-28 14:40:00,95.97,96.05,95.97,96.01,19000.0,65.8187,65.8736,65.8187,65.8461,19000.0
2014-02-28 14:45:00,96.0,96.01,95.91,95.96,43100.0,65.8393,65.8461,65.7776,65.8119,43100.0
2014-02-28 14:50:00,95.95,95.96,95.85,95.94,25600.0,65.805,65.8119,65.7364,65.7981,25600.0
2014-02-28 14:55:00,95.91,95.91,95.8,95.82,22200.0,65.7776,65.7776,65.7021,65.7158,22200.0
2014-02-28 15:00:00,95.82,95.82,95.6,95.69,46000.0,65.7158,65.7158,65.565,65.6267,46000.0
2014-02-28 15:05:00,95.7,95.71,95.43,95.45,40100.0,65.6335,65.6404,65.4484,65.4621,40100.0
2014-02-28 15:10:00,95.44,95.53,95.31,95.51,32800.0,65.4552,65.517,65.3661,65.5032,32800.0
2014-02-28 15:15:00,95.53,95.6,95.47,95.52,28700.0,65.517,65.565,65.4758,65.5101,28700.0
2014-02-28 15:20:00,95.51,95.61,95.49,95.55,20500.0,65.5032,65.5718,65.4895,65.5307,20500.0
2014-02-28 15:25:00,95.55,95.59,95.5,95.56,22800.0,65.5307,65.5581,65.4964,65.5375,22800.0
2014-02-28 15:30:00,95.57,95.8,95.57,95.79,33700.0,65.5444,65.7021,65.5444,65.6953,33700.0
2014-02-28 15:35:00,95.79,95.84,95.76,95.81,43800.0,65.6953,65.7296,65.6747,65.709,43800.0
2014-02-28 15:40:00,95.81,96.0,95.81,95.94,38600.0,65.709,65.8393,65.709,65.7981,38600.0
2014-02-28 15:45:00,95.94,95.95,95.78,95.78,52500.0,65.7981,65.805,65.6884,65.6884,52500.0
2014-02-28 15:50:00,95.78,95.82,95.73,95.77,55200.0,65.6884,65.7158,65.6541,65.6816,55200.0
2014-02-28 15:55:00,95.78,95.97,95.75,95.8,135900.0,65.6884,65.8187,65.6678,65.7021,135900.0
2014-03-03 09:30:00,95.26,95.26,95.05,95.07,53700.0,65.3318,65.3318,65.1878,65.2015,53700.0
2014-03-03 09:35:00,95.03,95.23,94.93,95.15,36000.0,65.174,65.3112,65.1055,65.2563,36000.0
2014-03-03 09:40:00,95.14,95.16,94.94,94.97,33200.0,65.2495,65.2632,65.1123,65.1329,33200.0
2014-03-03 09:45:00,94.98,95.06,94.81,94.99,39900.0,65.1397,65.1946,65.0232,65.1466,39900.0
2014-03-03 09:50:00,94.98,95.1,94.89,95.02,67900.0,65.1397,65.222,65.078,65.1672,67900.0
2014-03-03 09:55:00,95.01,95.16,94.92,95.16,87800.0,65.1603,65.2632,65.0986,65.2632,87800.0
2014-03-03 10:00:00,95.16,95.26,94.96,95.09,40400.0,65.2632,65.3318,65.126,65.2152,40400.0
2014-03-03 10:05:00,95.09,95.15,95.0,95.0,29100.0,65.2152,65.2563,65.1535,65.1535,29100.0
2014-03-03 10:10:00,95.0,95.1,94.93,95.09,65100.0,65.1535,65.222,65.1055,65.2152,65100.0
2014-03-03 10:15:00,95.08,95.22,95.04,95.18,40600.0,65.2083,65.3043,65.1809,65.2769,40600.0
2014-03-03 10:20:00,95.18,95.24,95.16,95.18,22700.0,65.2769,65.3181,65.2632,65.2769,22700.0
2014-03-03 10:25:00,95.18,95.3,95.16,95.26,18700.0,65.2769,65.3592,65.2632,65.3318,18700.0
2014-03-03 10:30:00,95.27,95.3,95.16,95.19,22400.0,65.3386,65.3592,65.2632,65.2838,22400.0
2014-03-03 10:35:00,95.18,95.21,95.13,95.15,25000.0,65.2769,65.2975,65.2426,65.2563,25000.0
2014-03-03 10:40:00,95.14,95.3,95.12,95.25,14700.0,65.2495,65.3592,65.2358,65.3249,14700.0
2014-03-03 10:45:00,95.24,95.29,95.19,95.19,20000.0,65.3181,65.3524,65.2838,65.2838,20000.0
2014-03-03 10:50:00,95.19,95.26,95.15,95.16,16300.0,65.2838,65.3318,65.2563,65.2632,16300.0
2014-03-03 10:55:00,95.17,95.34,95.15,95.32,38700.0,65.2701,65.3866,65.2563,65.3729,38700.0
2014-03-03 11:00:00,95.32,95.34,95.22,95.24,16600.0,65.3729,65.3866,65.3043,65.3181,16600.0
2014-03-03 11:05:00,95.23,95.26,95.08,95.18,47600.0,65.3112,65.3318,65.2083,65.2769,47600.0
2014-03-03 11:10:00,95.17,95.2,95.15,95.17,28400.0,65.2701,65.2906,65.2563,65.2701,28400.0
2014-03-03 11:15:00,95.16,95.23,95.16,95.2,19600.0,65.2632,65.3112,65.2632,65.2906,19600.0
2014-03-03 11:20:00,95.2,95.31,95.2,95.3,16700.0,65.2906,65.3661,65.2906,65.3592,16700.0
2014-03-03 11:25:00,95.29,95.33,95.17,95.17,25200.0,65.3524,65.3798,65.2701,65.2701,25200.0
2014-03-03 11:30:00,95.19,95.2,95.11,95.17,16700.0,65.2838,65.2906,65.2289,65.2701,16700.0
2014-03-03 11:35:00,95.18,95.18,95.1,95.1,10400.0,65.2769,65.2769,65.222,65.222,10400.0
2014-03-03 11:40:00,95.1,95.21,95.09,95.2,9100.0,65.222,65.2975,65.2152,65.2906,9100.0
2014-03-03 11:45:00,95.2,95.2,95.1,95.16,16200.0,65.2906,65.2906,65.222,65.2632,16200.0
2014-03-03 11:50:00,95.16,95.18,95.12,95.18,12900.0,65.2632,65.2769,65.2358,65.2769,12900.0
2014-03-03 11:55:00,95.16,95.17,95.05,95.07,25800.0,65.2632,65.2701,65.1878,65.2015,25800.0
2014-03-03 12:00:00,95.06,95.09,95.0,95.02,13100.0,65.1946,65.2152,65.1535,65.1672,13100.0
2014-03-03 12:05:00,95.02,95.08,95.01,95.01,25600.0,65.1672,65.2083,65.1603,65.1603,25600.0
2014-03-03 12:10:00,95.01,95.33,94.96,95.25,52400.0,65.1603,65.3798,65.126,65.3249,52400.0
2014-03-03 12:15:00,95.26,95.35,95.2,95.2,20200.0,65.3318,65.3935,65.2906,65.2906,20200.0
2014-03-03 12:20:00,95.22,95.36,95.22,95.33,12300.0,65.3043,65.4004,65.3043,65.3798,12300.0
2014-03-03 12:25:00,95.32,95.37,95.28,95.28,8500.0,65.3729,65.4072,65.3455,65.3455,8500.0
2014-03-03 12:30:00,95.27,95.3,95.21,95.24,8200.0,65.3386,65.3592,65.2975,65.3181,8200.0
2014-03-03 12:35:00,95.24,95.31,95.23,95.25,8300.0,65.3181,65.3661,65.3112,65.3249,8300.0
2014-03-03 12:40:00,95.23,95.26,95.15,95.2,12400.0,65.3112,65.3318,65.2563,65.2906,12400.0
2014-03-03 12:45:00,95.19,95.25,95.12,95.25,11600.0,65.2838,65.3249,65.2358,65.3249,11600.0
2014-03-03 12:50:00,95.27,95.29,95.23,95.25,11400.0,65.3386,65.3524,65.3112,65.3249,11400.0
2014-03-03 12:55:00,95.25,95.37,95.24,95.33,14200.0,65.3249,65.4072,65.3181,65.3798,14200.0
2014-03-03 13:00:00,95.33,95.41,95.32,95.33,19300.0,65.3798,65.4347,65.3729,65.3798,19300.0
2014-03-03 13:05:00,95.33,95.37,95.33,95.35,6200.0,65.3798,65.4072,65.3798,65.3935,6200.0
2014-03-03 13:10:00,95.35,95.35,95.29,95.29,7100.0,65.3935,65.3935,65.3524,65.3524,7100.0
2014-03-03 13:15:00,95.29,95.35,95.29,95.34,11200.0,65.3524,65.3935,65.3524,65.3866,11200.0
2014-03-03 13:20:00,95.34,95.41,95.34,95.38,11100.0,65.3866,65.4347,65.3866,65.4141,11100.0
2014-03-03 13:25:00,95.39,95.45,95.34,95.38,12700.0,65.4209,65.4621,65.3866,65.4141,12700.0
2014-03-03 13:30:00,95.37,95.42,95.34,95.37,22200.0,65.4072,65.4415,65.3866,65.4072,22200.0
2014-03-03 13:35:00,95.37,95.45,95.37,95.41,7500.0,65.4072,65.4621,65.4072,65.4347,7500.0
2014-03-03 13:40:00,95.41,95.48,95.36,95.48,19500.0,65.4347,65.4827,65.4004,65.4827,19500.0
2014-03-03 13:45:00,95.48,95.54,95.47,95.52,21300.0,65.4827,65.5238,65.4758,65.5101,21300.0
2014-03-03 13:50:00,95.52,95.54,95.47,95.49,9900.0,65.5101,65.5238,65.4758,65.4895,9900.0
2014-03-03 13:55:00,95.48,95.63,95.48,95.58,47700.0,65.4827,65.5855,65.4827,65.5512,47700.0
2014-03-03 14:00:00,95.59,95.59,95.54,95.56,20800.0,65.5581,65.5581,65.5238,65.5375,20800.0
2014-03-03 14:05:00,95.54,95.55,95.45,95.45,27300.0,65.5238,65.5307,65.4621,65.4621,27300.0
2014-03-03 14:10:00,95.46,95.58,95.45,95.58,23000.0,65.4689,65.5512,65.4621,65.5512,23000.0
2014-03-03 14:15:00,95.56,95.57,95.5,95.5,28500.0,65.5375,65.5444,65.4964,65.4964,28500.0
2014-03-03 14:20:00,95.5,95.5,95.43,95.43,17300.0,65.4964,65.4964,65.4484,65.4484,17300.0
2014-03-03 14:25:00,95.42,95.49,95.41,95.41,12200.0,65.4415,65.4895,65.4347,65.4347,12200.0
2014-03-03 14:30:00,95.41,95.52,95.38,95.52,6700.0,65.4347,65.5101,65.4141,65.5101,6700.0
2014-03-03 14:35:00,95.52,95.54,95.44,95.45,14600.0,65.5101,65.5238,65.4552,65.4621,14600.0
2014-03-03 14:40:00,95.45,95.57,95.44,95.57,12300.0,65.4621,65.5444,65.4552,65.5444,12300.0
2014-03-03 14:45:00,95.58,95.71,95.58,95.71,21200.0,65.5512,65.6404,65.5512,65.6404,21200.0
2014-03-03 14:50:00,95.71,95.73,95.64,95.71,23800.0,65.6404,65.6541,65.5924,65.6404,23800.0
2014-03-03 14:55:00,95.7,95.71,95.61,95.61,24300.0,65.6335,65.6404,65.5718,65.5718,24300.0
2014-03-03 15:00:00,95.61,95.62,95.52,95.52,18800.0,65.5718,65.5787,65.5101,65.5101,18800.0
2014-03-03 15:05:00,95.51,95.54,95.45,95.51,21500.0,65.5032,65.5238,65.4621,65.5032,21500.0
2014-03-03 15:10:00,95.5,95.51,95.37,95.42,26100.0,65.4964,65.5032,65.4072,65.4415,26100.0
2014-03-03 15:15:00,95.42,95.49,95.36,95.47,26500.0,65.4415,65.4895,65.4004,65.4758,26500.0
2014-03-03 15:20:00,95.47,95.49,95.42,95.45,38100.0,65.4758,65.4895,65.4415,65.4621,38100.0
2014-03-03 15:25:00,95.45,95.48,95.35,95.46,51900.0,65.4621,65.4827,65.3935,65.4689,51900.0
2014-03-03 15:30:00,95.44,95.57,95.42,95.56,77900.0,65.4552,65.5444,65.4415,65.5375,77900.0
2014-03-03 15:35:00,95.57,95.68,95.55,95.67,58500.0,65.5444,65.6198,65.5307,65.613,58500.0
2014-03-03 15:40:00,95.68,95.77,95.64,95.75,88200.0,65.6198,65.6816,65.5924,65.6678,88200.0
2014-03-03 15:45:00,95.76,95.8,95.64,95.7,92200.0,65.6747,65.7021,65.5924,65.6335,92200.0
2014-03-03 15:50:00,95.7,95.73,95.64,95.66,99400.0,65.6335,65.6541,65.5924,65.6061,99400.0
2014-03-03 15:55:00,95.67,95.78,95.65,95.78,159300.0,65.613,65.6884,65.5993,65.6884,159300.0
2014-03-04 09:30:00,96.45,96.82,96.44,96.71,51100.0,66.1479,66.4017,66.1411,66.3262,51100.0
2014-03-04 09:35:00,96.71,96.96,96.71,96.88,35500.0,66.3262,66.4977,66.3262,66.4428,35500.0
2014-03-04 09:40:00,96.84,96.89,96.43,96.77,206300.0,66.4154,66.4497,66.1342,66.3674,206300.0
2014-03-04 09:45:00,96.77,96.99,96.74,96.94,48500.0,66.3674,66.5183,66.3468,66.484,48500.0
2014-03-04 09:50:00,96.94,97.01,96.76,96.83,115500.0,66.484,66.532,66.3605,66.4085,115500.0
2014-03-04 09:55:00,96.81,97.2,96.81,97.18,44800.0,66.3948,66.6623,66.3948,66.6486,44800.0
2014-03-04 10:00:00,97.18,97.18,96.84,96.84,22800.0,66.6486,66.6486,66.4154,66.4154,22800.0
2014-03-04 10:05:00,96.83,97.02,96.77,96.9,108100.0,66.4085,66.5388,66.3674,66.4565,108100.0
2014-03-04 10:10:00,96.92,97.03,96.88,97.03,27100.0,66.4703,66.5457,66.4428,66.5457,27100.0
2014-03-04 10:15:00,97.0,97.0,96.84,96.94,25900.0,66.5251,66.5251,66.4154,66.484,25900.0
2014-03-04 10:20:00,96.92,97.06,96.89,96.89,28900.0,66.4703,66.5663,66.4497,66.4497,28900.0
2014-03-04 10:25:00,96.9,96.97,96.9,96.95,19700.0,66.4565,66.5045,66.4565,66.4908,19700.0
2014-03-04 10:30:00,96.95,97.01,96.91,96.99,23100.0,66.4908,66.532,66.4634,66.5183,23100.0
2014-03-04 10:35:00,97.0,97.05,96.92,97.0,30700.0,66.5251,66.5594,66.4703,66.5251,30700.0
2014-03-04 10:40:00,97.01,97.08,97.0,97.07,16700.0,66.532,66.58,66.5251,66.5731,16700.0
2014-03-04 10:45:00,97.06,97.08,97.01,97.05,33900.0,66.5663,66.58,66.532,66.5594,33900.0
2014-03-04 10:50:00,97.05,97.05,96.95,96.96,23800.0,66.5594,66.5594,66.4908,66.4977,23800.0
2014-03-04 10:55:00,96.95,97.02,96.92,97.02,30300.0,66.4908,66.5388,66.4703,66.5388,30300.0
2014-03-04 11:00:00,97.0,97.01,96.95,96.96,21000.0,66.5251,66.532,66.4908,66.4977,21000.0
2014-03-04 11:05:00,96.95,97.01,96.93,96.93,30400.0,66.4908,66.532,66.4771,66.4771,30400.0
2014-03-04 11:10:00,96.92,96.97,96.92,96.93,22100.0,66.4703,66.5045,66.4703,66.4771,22100.0
2014-03-04 11:15:00,96.94,96.96,96.9,96.91,16500.0,66.484,66.4977,66.4565,66.4634,16500.0
2014-03-04 11:20:00,96.91,96.95,96.87,96.91,25400.0,66.4634,66.4908,66.436,66.4634,25400.0
2014-03-04 11:25:00,96.9,96.97,96.89,96.97,21700.0,66.4565,66.5045,66.4497,66.5045,21700.0
2014-03-04 11:30:00,96.98,97.01,96.94,96.98,14000.0,66.5114,66.532,66.484,66.5114,14000.0
2014-03-04 11:35:00,96.99,97.05,96.94,96.95,18700.0,66.5183,66.5594,66.484,66.4908,18700.0
2014-03-04 11:40:00,96.96,96.96,96.87,96.87,19500.0,66.4977,66.4977,66.436,66.436,19500.0
2014-03-04 11:45:00,96.87,96.88,96.83,96.86,15100.0,66.436,66.4428,66.4085,66.4291,15100.0
2014-03-04 11:50:00,96.86,96.95,96.86,96.95,12900.0,66.4291,66.4908,66.4291,66.4908,12900.0
2014-03-04 11:55:00,96.96,96.98,96.92,96.97,16900.0,66.4977,66.5114,66.4703,66.5045,16900.0
2014-03-04 12:00:00,96.95,96.97,96.88,96.88,9100.0,66.4908,66.5045,66.4428,66.4428,9100.0
2014-03-04 12:05:00,96.88,96.9,96.82,96.82,10400.0,66.4428,66.4565,66.4017,66.4017,10400.0
2014-03-04 12:10:00,96.83,96.88,96.82,96.87,15300.0,66.4085,66.4428,66.4017,66.436,15300.0
2014-03-04 12:15:00,96.88,97.01,96.88,96.98,16600.0,66.4428,66.532,66.4428,66.5114,16600.0
2014-03-04 12:20:00,96.98,97.05,96.95,96.97,18000.0,66.5114,66.5594,66.4908,66.5045,18000.0
2014-03-04 12:25:00,96.97,97.02,96.96,97.0,16500.0,66.5045,66.5388,66.4977,66.5251,16500.0
2014-03-04 12:30:00,97.0,97.0,96.92,96.95,20500.0,66.5251,66.5251,66.4703,66.4908,20500.0
2014-03-04 12:35:00,96.95,96.98,96.86,96.96,43000.0,66.4908,66.5114,66.4291,66.4977,43000.0
2014-03-04 12:40:00,96.95,96.97,96.85,96.87,11200.0,66.4908,66.5045,66.4222,66.436,11200.0
2014-03-04 12:45:00,96.86,96.87,96.81,96.81,9200.0,66.4291,66.436,66.3948,66.3948,9200.0
2014-03-04 12:50:00,96.81,96.83,96.73,96.74,21800.0,66.3948,66.4085,66.3399,66.3468,21800.0
2014-03-04 12:55:00,96.75,96.81,96.73,96.81,9700.0,66.3537,66.3948,66.3399,66.3948,9700.0
2014-03-04 13:00:00,96.8,96.86,96.8,96.84,11400.0,66.388,66.4291,66.388,66.4154,11400.0
2014-03-04 13:05:00,96.85,96.91,96.84,96.86,20400.0,66.4222,66.4634,66.4154,66.4291,20400.0
2014-03-04 13:10:00,96.86,96.87,96.82,96.84,17100.0,66.4291,66.436,66.4017,66.4154,17100.0
2014-03-04 13:15:00,96.83,96.87,96.79,96.79,23000.0,66.4085,66.436,66.3811,66.3811,23000.0
2014-03-04 13:20:00,96.79,96.81,96.75,96.76,22600.0,66.3811,66.3948,66.3537,66.3605,22600.0
2014-03-04 13:25:00,96.76,96.88,96.76,96.83,31700.0,66.3605,66.4428,66.3605,66.4085,31700.0
2014-03-04 13:30:00,96.84,96.89,96.84,96.89,17200.0,66.4154,66.4497,66.4154,66.4497,17200.0
2014-03-04 13:35:00,96.88,96.89,96.84,96.88,19900.0,66.4428,66.4497,66.4154,66.4428,19900.0
2014-03-04 13:40:00,96.89,96.93,96.86,96.86,29200.0,66.4497,66.4771,66.4291,66.4291,29200.0
2014-03-04 13:45:00,96.86,96.94,96.74,96.79,37000.0,66.4291,66.484,66.3468,66.3811,37000.0
2014-03-04 13:50:00,96.77,96.88,96.77,96.81,31800.0,66.3674,66.4428,66.3674,66.3948,31800.0
2014-03-04 13:55:00,96.81,96.92,96.81,96.89,24500.0,66.3948,66.4703,66.3948,66.4497,24500.0
2014-03-04 14:00:00,96.89,96.91,96.8,96.86,41200.0,66.4497,66.4634,66.388,66.4291,41200.0
2014-03-04 14:05:00,96.85,96.99,96.85,96.98,27700.0,66.4222,66.5183,66.4222,66.5114,27700.0
2014-03-04 14:10:00,96.98,97.11,96.94,97.1,35100.0,66.5114,66.6006,66.484,66.5937,35100.0
2014-03-04 14:15:00,97.11,97.11,97.04,97.09,17400.0,66.6006,66.6006,66.5525,66.5868,17400.0
2014-03-04 14:20:00,97.08,97.12,97.02,97.08,24100.0,66.58,66.6074,66.5388,66.58,24100.0
2014-03-04 14:25:00,97.07,97.08,97.02,97.07,18000.0,66.5731,66.58,66.5388,66.5731,18000.0
2014-03-04 14:30:00,97.06,97.13,97.05,97.09,25200.0,66.5663,66.6143,66.5594,66.5868,25200.0
2014-03-04 14:35:00,97.09,97.1,96.99,97.02,26000.0,66.5868,66.5937,66.5183,66.5388,26000.0
2014-03-04 14:40:00,97.03,97.07,97.01,97.04,20500.0,66.5457,66.5731,66.532,66.5525,20500.0
2014-03-04 14:45:00,97.04,97.08,97.02,97.05,11900.0,66.5525,66.58,66.5388,66.5594,11900.0
2014-03-04 14:50:00,97.04,97.07,97.02,97.04,23300.0,66.5525,66.5731,66.5388,66.5525,23300.0
2014-03-04 14:55:00,97.03,97.12,97.03,97.06,22900.0,66.5457,66.6074,66.5457,66.5663,22900.0
2014-03-04 15:00:00,97.05,97.09,97.03,97.05,32700.0,66.5594,66.5868,66.5457,66.5594,32700.0
2014-03-04 15:05:00,97.05,97.06,97.01,97.04,19100.0,66.5594,66.5663,66.532,66.5525,19100.0
2014-03-04 15:10:00,97.03,97.06,97.01,97.04,26800.0,66.5457,66.5663,66.532,66.5525,26800.0
2014-03-04 15:15:00,97.04,97.17,97.03,97.14,34600.0,66.5525,66.6417,66.5457,66.6211,34600.0
2014-03-04 15:20:00,97.14,97.16,97.13,97.13,32100.0,66.6211,66.6348,66.6143,66.6143,32100.0
2014-03-04 15:25:00,97.14,97.14,96.99,97.02,52100.0,66.6211,66.6211,66.5183,66.5388,52100.0
2014-03-04 15:30:00,97.02,97.02,96.97,96.99,27800.0,66.5388,66.5388,66.5045,66.5183,27800.0
2014-03-04 15:35:00,96.98,97.02,96.97,96.99,39900.0,66.5114,66.5388,66.5045,66.5183,39900.0
2014-03-04 15:40:00,96.98,97.05,96.97,97.05,49900.0,66.5114,66.5594,66.5045,66.5594,49900.0
2014-03-04 15:45:00,97.05,97.05,96.91,96.96,53900.0,66.5594,66.5594,66.4634,66.4977,53900.0
2014-03-04 15:50:00,96.96,96.99,96.94,96.97,85200.0,66.4977,66.5183,66.484,66.5045,85200.0
2014-03-04 15:55:00,96.98,97.0,96.94,96.95,111100.0,66.5114,66.5251,66.484,66.4908,111100.0
2014-03-05 09:30:00,97.0,97.38,96.9,96.9,108500.0,66.5251,66.7857,66.4565,66.4565,108500.0
2014-03-05 09:35:00,96.93,97.03,96.83,96.91,25300.0,66.4771,66.5457,66.4085,66.4634,25300.0
2014-03-05 09:40:00,96.93,97.08,96.8,97.04,38400.0,66.4771,66.58,66.388,66.5525,38400.0
2014-03-05 09:45:00,97.08,97.1,96.96,97.02,33100.0,66.58,66.5937,66.4977,66.5388,33100.0
2014-03-05 09:50:00,97.02,97.05,96.91,96.98,29900.0,66.5388,66.5594,66.4634,66.5114,29900.0
2014-03-05 09:55:00,96.97,97.07,96.82,96.88,32100.0,66.5045,66.5731,66.4017,66.4428,32100.0
2014-03-05 10:00:00,96.91,96.94,96.81,96.88,35000.0,66.4634,66.484,66.3948,66.4428,35000.0
2014-03-05 10:05:00,96.88,97.12,96.88,97.03,30200.0,66.4428,66.6074,66.4428,66.5457,30200.0
2014-03-05 10:10:00,97.04,97.09,96.98,97.06,29500.0,66.5525,66.5868,66.5114,66.5663,29500.0
2014-03-05 10:15:00,97.05,97.08,96.97,96.98,27600.0,66.5594,66.58,66.5045,66.5114,27600.0
2014-03-05 10:20:00,96.97,97.17,96.95,97.11,37500.0,66.5045,66.6417,66.4908,66.6006,37500.0
2014-03-05 10:25:00,97.12,97.13,97.0,97.04,32600.0,66.6074,66.6143,66.5251,66.5525,32600.0
2014-03-05 10:30:00,97.06,97.09,97.0,97.07,17700.0,66.5663,66.5868,66.5251,66.5731,17700.0
2014-03-05 10:35:00,97.09,97.15,97.07,97.1,24300.0,66.5868,66.628,66.5731,66.5937,24300.0
2014-03-05 10:40:00,97.1,97.11,97.01,97.03,17500.0,66.5937,66.6006,66.532,66.5457,17500.0
2014-03-05 10:45:00,97.04,97.1,96.98,97.0,41700.0,66.5525,66.5937,66.5114,66.5251,41700.0
2014-03-05 10:50:00,97.0,97.03,96.9,96.91,26100.0,66.5251,66.5457,66.4565,66.4634,26100.0
2014-03-05 10:55:00,96.92,96.98,96.9,96.92,19500.0,66.4703,66.5114,66.4565,66.4703,19500.0
2014-03-05 11:00:00,96.93,97.12,96.93,97.11,26000.0,66.4771,66.6074,66.4771,66.6006,26000.0
2014-03-05 11:05:00,97.1,97.1,96.99,97.02,15700.0,66.5937,66.5937,66.5183,66.5388,15700.0
2014-03-05 11:10:00,97.01,97.03,96.99,97.0,26700.0,66.532,66.5457,66.5183,66.5251,26700.0
2014-03-05 11:15:00,97.0,97.03,96.9,96.92,23500.0,66.5251,66.5457,66.4565,66.4703,23500.0
2014-03-05 11:20:00,96.92,97.09,96.92,97.06,25200.0,66.4703,66.5868,66.4703,66.5663,25200.0
2014-03-05 11:25:00,97.07,97.09,97.0,97.02,26400.0,66.5731,66.5868,66.5251,66.5388,26400.0
2014-03-05 11:30:00,97.02,97.05,96.99,97.02,23000.0,66.5388,66.5594,66.5183,66.5388,23000.0
2014-03-05 11:35:00,97.01,97.12,96.99,97.12,26800.0,66.532,66.6074,66.5183,66.6074,26800.0
2014-03-05 11:40:00,97.13,97.13,97.08,97.12,32200.0,66.6143,66.6143,66.58,66.6074,32200.0
2014-03-05 11:45:00,97.11,97.11,97.04,97.05,15200.0,66.6006,66.6006,66.5525,66.5594,15200.0
2014-03-05 11:50:00,97.04,97.12,97.04,97.07,15500.0,66.5525,66.6074,66.5525,66.5731,15500.0
2014-03-05 11:55:00,97.08,97.11,97.01,97.01,15600.0,66.58,66.6006,66.532,66.532,15600.0
2014-03-05 12:00:00,97.01,97.11,97.01,97.08,17400.0,66.532,66.6006,66.532,66.58,17400.0
2014-03-05 12:05:00,97.08,97.09,97.0,97.02,19200.0,66.58,66.5868,66.5251,66.5388,19200.0
2014-03-05 12:10:00,97.02,97.03,96.99,97.0,17800.0,66.5388,66.5457,66.5183,66.5251,17800.0
2014-03-05 12:15:00,97.0,97.05,97.0,97.01,12900.0,66.5251,66.5594,66.5251,66.532,12900.0
2014-03-05 12:20:00,97.02,97.04,97.0,97.01,19100.0,66.5388,66.5525,66.5251,66.532,19100.0
2014-03-05 12:25:00,97.01,97.01,96.97,96.98,13600.0,66.532,66.532,66.5045,66.5114,13600.0
2014-03-05 12:30:00,96.99,97.02,96.97,97.0,13200.0,66.5183,66.5388,66.5045,66.5251,13200.0
2014-03-05 12:35:00,97.01,97.09,97.01,97.07,14600.0,66.532,66.5868,66.532,66.5731,14600.0
2014-03-05 12:40:00,97.07,97.14,97.04,97.07,25600.0,66.5731,66.6211,66.5525,66.5731,25600.0
2014-03-05 12:45:00,97.06,97.08,97.04,97.07,9400.0,66.5663,66.58,66.5525,66.5731,9400.0
2014-03-05 12:50:00,97.08,97.09,97.02,97.04,10800.0,66.58,66.5868,66.5388,66.5525,10800.0
2014-03-05 12:55:00,97.05,97.1,97.04,97.08,9200.0,66.5594,66.5937,66.5525,66.58,9200.0
2014-03-05 13:00:00,97.08,97.11,97.04,97.08,8500.0,66.58,66.6006,66.5525,66.58,8500.0
2014-03-05 13:05:00,97.08,97.1,97.02,97.02,11300.0,66.58,66.5937,66.5388,66.5388,11300.0
2014-03-05 13:10:00,97.02,97.1,97.0,97.1,24100.0,66.5388,66.5937,66.5251,66.5937,24100.0
2014-03-05 13:15:00,97.11,97.14,97.05,97.05,13100.0,66.6006,66.6211,66.5594,66.5594,13100.0
2014-03-05 13:20:00,97.06,97.09,97.04,97.05,9400.0,66.5663,66.5868,66.5525,66.5594,9400.0
2014-03-05 13:25:00,97.04,97.06,97.0,97.01,39600.0,66.5525,66.5663,66.5251,66.532,39600.0
2014-03-05 13:30:00,97.01,97.05,96.99,97.05,14100.0,66.532,66.5594,66.5183,66.5594,14100.0
2014-03-05 13:35:00,97.04,97.04,96.98,97.0,16600.0,66.5525,66.5525,66.5114,66.5251,16600.0
2014-03-05 13:40:00,97.0,97.03,96.99,97.02,27200.0,66.5251,66.5457,66.5183,66.5388,27200.0
2014-03-05 13:45:00,97.03,97.03,96.98,97.0,27900.0,66.5457,66.5457,66.5114,66.5251,27900.0
2014-03-05 13:50:00,97.0,97.01,96.94,96.95,19000.0,66.5251,66.532,66.484,66.4908,19000.0
2014-03-05 13:55:00,96.95,96.98,96.93,96.98,13700.0,66.4908,66.5114,66.4771,66.5114,13700.0
2014-03-05 14:00:00,96.98,97.05,96.98,97.0,26600.0,66.5114,66.5594,66.5114,66.5251,26600.0
2014-03-05 14:05:00,97.0,97.07,96.98,97.02,13800.0,66.5251,66.5731,66.5114,66.5388,13800.0
2014-03-05 14:10:00,97.02,97.07,96.96,96.96,13700.0,66.5388,66.5731,66.4977,66.4977,13700.0
2014-03-05 14:15:00,96.97,97.01,96.95,97.01,25500.0,66.5045,66.532,66.4908,66.532,25500.0
2014-03-05 14:20:00,97.01,97.05,96.99,97.0,14400.0,66.532,66.5594,66.5183,66.5251,14400.0
2014-03-05 14:25:00,97.0,97.04,96.98,97.0,43300.0,66.5251,66.5525,66.5114,66.5251,43300.0
2014-03-05 14:30:00,97.01,97.04,96.99,97.04,14300.0,66.532,66.5525,66.5183,66.5525,14300.0
2014-03-05 14:35:00,97.04,97.04,97.0,97.01,12400.0,66.5525,66.5525,66.5251,66.532,12400.0
2014-03-05 14:40:00,97.01,97.03,96.99,97.0,14600.0,66.532,66.5457,66.5183,66.5251,14600.0
2014-03-05 14:45:00,96.99,97.03,96.99,97.02,13100.0,66.5183,66.5457,66.5183,66.5388,13100.0
2014-03-05 14:50:00,97.01,97.03,97.0,97.0,17600.0,66.532,66.5457,66.5251,66.5251,17600.0
2014-03-05 14:55:00,96.99,97.04,96.99,96.99,20500.0,66.5183,66.5525,66.5183,66.5183,20500.0
2014-03-05 15:00:00,96.98,96.98,96.95,96.97,19000.0,66.5114,66.5114,66.4908,66.5045,19000.0
2014-03-05 15:05:00,96.97,97.01,96.91,96.91,29400.0,66.5045,66.532,66.4634,66.4634,29400.0
2014-03-05 15:10:00,96.92,96.95,96.9,96.93,26100.0,66.4703,66.4908,66.4565,66.4771,26100.0
2014-03-05 15:15:00,96.94,97.01,96.94,97.01,20000.0,66.484,66.532,66.484,66.532,20000.0
2014-03-05 15:20:00,97.01,97.05,96.99,97.01,23500.0,66.532,66.5594,66.5183,66.532,23500.0
2014-03-05 15:25:00,97.01,97.01,96.95,97.01,26900.0,66.532,66.532,66.4908,66.532,26900.0
2014-03-05 15:30:00,97.02,97.04,96.99,97.04,31300.0,66.5388,66.5525,66.5183,66.5525,31300.0
2014-03-05 15:35:00,97.05,97.05,96.99,97.05,25200.0,66.5594,66.5594,66.5183,66.5594,25200.0
2014-03-05 15:40:00,97.05,97.05,96.98,97.02,31800.0,66.5594,66.5594,66.5114,66.5388,31800.0
2014-03-05 15:45:00,97.02,97.05,96.97,97.03,49000.0,66.5388,66.5594,66.5045,66.5457,49000.0
2014-03-05 15:50:00,97.03,97.08,97.02,97.08,76300.0,66.5457,66.58,66.5388,66.58,76300.0
2014-03-05 15:55:00,97.09,97.13,97.08,97.09,117600.0,66.5868,66.6143,66.58,66.5868,117600.0
2014-03-06 09:30:00,97.37,97.67,97.2,97.3,77300.0,66.7789,66.9846,66.6623,66.7309,77300.0
2014-03-06 09:35:00,97.3,97.36,97.22,97.29,21600.0,66.7309,66.772,66.676,66.724,21600.0
2014-03-06 09:40:00,97.24,97.41,97.16,97.31,20800.0,66.6897,66.8063,66.6348,66.7377,20800.0
2014-03-06 09:45:00,97.31,97.4,97.29,97.29,24300.0,66.7377,66.7994,66.724,66.724,24300.0
2014-03-06 09:50:00,97.31,97.49,97.31,97.48,21800.0,66.7377,66.8612,66.7377,66.8543,21800.0
2014-03-06 09:55:00,97.46,97.54,97.43,97.54,42100.0,66.8406,66.8955,66.82,66.8955,42100.0
2014-03-06 10:00:00,97.55,97.66,97.54,97.65,41200.0,66.9023,66.9778,66.8955,66.9709,41200.0
2014-03-06 10:05:00,97.66,97.66,97.55,97.55,16200.0,66.9778,66.9778,66.9023,66.9023,16200.0
2014-03-06 10:10:00,97.54,97.55,97.38,97.43,66000.0,66.8955,66.9023,66.7857,66.82,66000.0
2014-03-06 10:15:00,97.44,97.49,97.42,97.48,18500.0,66.8269,66.8612,66.8132,66.8543,18500.0
2014-03-06 10:20:00,97.5,97.58,97.5,97.55,17300.0,66.868,66.9229,66.868,66.9023,17300.0
2014-03-06 10:25:00,97.55,97.62,97.5,97.61,13500.0,66.9023,66.9503,66.868,66.9435,13500.0
2014-03-06 10:30:00,97.62,97.64,97.51,97.52,20800.0,66.9503,66.964,66.8749,66.8817,20800.0
2014-03-06 10:35:00,97.51,97.53,97.44,97.45,22600.0,66.8749,66.8886,66.8269,66.8337,22600.0
2014-03-06 10:40:00,97.47,97.56,97.47,97.56,11400.0,66.8475,66.9092,66.8475,66.9092,11400.0
2014-03-06 10:45:00,97.57,97.59,97.54,97.58,16600.0,66.916,66.9298,66.8955,66.9229,16600.0
2014-03-06 10:50:00,97.58,97.64,97.57,97.61,19900.0,66.9229,66.964,66.916,66.9435,19900.0
2014-03-06 10:55:00,97.61,97.64,97.59,97.61,21100.0,66.9435,66.964,66.9298,66.9435,21100.0
2014-03-06 11:00:00,97.6,97.61,97.53,97.56,27200.0,66.9366,66.9435,66.8886,66.9092,27200.0
2014-03-06 11:05:00,97.55,97.61,97.55,97.58,22000.0,66.9023,66.9435,66.9023,66.9229,22000.0
2014-03-06 11:10:00,97.58,97.6,97.54,97.54,20900.0,66.9229,66.9366,66.8955,66.8955,20900.0
2014-03-06 11:15:00,97.55,97.61,97.52,97.57,20500.0,66.9023,66.9435,66.8817,66.916,20500.0
2014-03-06 11:20:00,97.57,97.6,97.55,97.57,20500.0,66.916,66.9366,66.9023,66.916,20500.0
2014-03-06 11:25:00,97.57,97.59,97.53,97.59,29400.0,66.916,66.9298,66.8886,66.9298,29400.0
2014-03-06 11:30:00,97.59,97.62,97.55,97.6,25400.0,66.9298,66.9503,66.9023,66.9366,25400.0
2014-03-06 11:35:00,97.56,97.58,97.51,97.51,18000.0,66.9092,66.9229,66.8749,66.8749,18000.0
2014-03-06 11:40:00,97.51,97.56,97.51,97.52,19300.0,66.8749,66.9092,66.8749,66.8817,19300.0
2014-03-06 11:45:00,97.53,97.54,97.5,97.53,13700.0,66.8886,66.8955,66.868,66.8886,13700.0
2014-03-06 11:50:00,97.52,97.56,97.48,97.49,23500.0,66.8817,66.9092,66.8543,66.8612,23500.0
2014-03-06 11:55:00,97.5,97.55,97.49,97.53,24900.0,66.868,66.9023,66.8612,66.8886,24900.0
2014-03-06 12:00:00,97.54,97.55,97.5,97.55,8200.0,66.8955,66.9023,66.868,66.9023,8200.0
2014-03-06 12:05:00,97.54,97.57,97.5,97.55,28600.0,66.8955,66.916,66.868,66.9023,28600.0
2014-03-06 12:10:00,97.55,97.56,97.48,97.54,10600.0,66.9023,66.9092,66.8543,66.8955,10600.0
2014-03-06 12:15:00,97.54,97.57,97.52,97.54,13400.0,66.8955,66.916,66.8817,66.8955,13400.0
2014-03-06 12:20:00,97.54,97.54,97.49,97.51,10500.0,66.8955,66.8955,66.8612,66.8749,10500.0
2014-03-06 12:25:00,97.51,97.54,97.5,97.52,10800.0,66.8749,66.8955,66.868,66.8817,10800.0
2014-03-06 12:30:00,97.52,97.58,97.5,97.58,13600.0,66.8817,66.9229,66.868,66.9229,13600.0
2014-03-06 12:35:00,97.57,97.58,97.55,97.56,12800.0,66.916,66.9229,66.9023,66.9092,12800.0
2014-03-06 12:40:00,97.55,97.56,97.5,97.55,16000.0,66.9023,66.9092,66.868,66.9023,16000.0
2014-03-06 12:45:00,97.56,97.63,97.55,97.62,12100.0,66.9092,66.9572,66.9023,66.9503,12100.0
2014-03-06 12:50:00,97.62,97.67,97.61,97.64,18900.0,66.9503,66.9846,66.9435,66.964,18900.0
2014-03-06 12:55:00,97.64,97.65,97.6,97.61,7800.0,66.964,66.9709,66.9366,66.9435,7800.0
2014-03-06 13:00:00,97.61,97.66,97.6,97.65,13900.0,66.9435,66.9778,66.9366,66.9709,13900.0
2014-03-06 13:05:00,97.66,97.74,97.65,97.74,17700.0,66.9778,67.0326,66.9709,67.0326,17700.0
2014-03-06 13:10:00,97.72,97.73,97.61,97.64,23200.0,67.0189,67.0258,66.9435,66.964,23200.0
2014-03-06 13:15:00,97.64,97.69,97.63,97.69,29900.0,66.964,66.9983,66.9572,66.9983,29900.0
2014-03-06 13:20:00,97.68,97.74,97.66,97.74,14000.0,66.9915,67.0326,66.9778,67.0326,14000.0
2014-03-06 13:25:00,97.74,97.74,97.64,97.67,42800.0,67.0326,67.0326,66.964,66.9846,42800.0
2014-03-06 13:30:00,97.67,97.68,97.61,97.62,18700.0,66.9846,66.9915,66.9435,66.9503,18700.0
2014-03-06 13:35:00,97.62,97.65,97.6,97.6,16900.0,66.9503,66.9709,66.9366,66.9366,16900.0
2014-03-06 13:40:00,97.6,97.61,97.54,97.55,23100.0,66.9366,66.9435,66.8955,66.9023,23100.0
2014-03-06 13:45:00,97.55,97.6,97.54,97.56,60700.0,66.9023,66.9366,66.8955,66.9092,60700.0
2014-03-06 13:50:00,97.57,97.64,97.56,97.62,17700.0,66.916,66.964,66.9092,66.9503,17700.0
2014-03-06 13:55:00,97.62,97.62,97.57,97.58,69100.0,66.9503,66.9503,66.916,66.9229,69100.0
2014-03-06 14:00:00,97.57,97.66,97.56,97.65,19700.0,66.916,66.9778,66.9092,66.9709,19700.0
2014-03-06 14:05:00,97.65,97.72,97.64,97.72,16400.0,66.9709,67.0189,66.964,67.0189,16400.0
2014-03-06 14:10:00,97.71,97.79,97.69,97.75,79300.0,67.0121,67.0669,66.9983,67.0395,79300.0
2014-03-06 14:15:00,97.75,97.75,97.67,97.72,73000.0,67.0395,67.0395,66.9846,67.0189,73000.0
2014-03-06 14:20:00,97.72,97.73,97.7,97.7,112200.0,67.0189,67.0258,67.0052,67.0052,112200.0
2014-03-06 14:25:00,97.71,97.76,97.67,97.76,15300.0,67.0121,67.0463,66.9846,67.0463,15300.0
2014-03-06 14:30:00,97.74,97.77,97.7,97.73,19400.0,67.0326,67.0532,67.0052,67.0258,19400.0
2014-03-06 14:35:00,97.73,97.75,97.7,97.71,14100.0,67.0258,67.0395,67.0052,67.0121,14100.0
2014-03-06 14:40:00,97.7,97.74,97.69,97.71,38100.0,67.0052,67.0326,66.9983,67.0121,38100.0
2014-03-06 14:45:00,97.71,97.73,97.67,97.69,31400.0,67.0121,67.0258,66.9846,66.9983,31400.0
2014-03-06 14:50:00,97.7,97.74,97.68,97.7,19700.0,67.0052,67.0326,66.9915,67.0052,19700.0
2014-03-06 14:55:00,97.69,97.7,97.66,97.68,9200.0,66.9983,67.0052,66.9778,66.9915,9200.0
2014-03-06 15:00:00,97.68,97.71,97.65,97.65,21900.0,66.9915,67.0121,66.9709,66.9709,21900.0
2014-03-06 15:05:00,97.65,97.66,97.62,97.65,25500.0,66.9709,66.9778,66.9503,66.9709,25500.0
2014-03-06 15:10:00,97.65,97.68,97.64,97.67,36400.0,66.9709,66.9915,66.964,66.9846,36400.0
2014-03-06 15:15:00,97.67,97.73,97.66,97.73,18400.0,66.9846,67.0258,66.9778,67.0258,18400.0
2014-03-06 15:20:00,97.73,97.78,97.73,97.78,19600.0,67.0258,67.0601,67.0258,67.0601,19600.0
2014-03-06 15:25:00,97.78,97.81,97.77,97.81,24800.0,67.0601,67.0806,67.0532,67.0806,24800.0
2014-03-06 15:30:00,97.81,97.85,97.8,97.85,50600.0,67.0806,67.1081,67.0738,67.1081,50600.0
2014-03-06 15:35:00,97.84,97.95,97.84,97.95,74900.0,67.1012,67.1767,67.1012,67.1767,74900.0
2014-03-06 15:40:00,97.95,97.99,97.9,97.95,65600.0,67.1767,67.2041,67.1424,67.1767,65600.0
2014-03-06 15:45:00,97.95,97.95,97.9,97.91,101600.0,67.1767,67.1767,67.1424,67.1492,101600.0
2014-03-06 15:50:00,97.91,97.91,97.83,97.86,109300.0,67.1492,67.1492,67.0944,67.1149,109300.0
2014-03-06 15:55:00,97.85,97.88,97.82,97.88,178700.0,67.1081,67.1286,67.0875,67.1286,178700.0
2014-03-07 09:30:00,98.26,98.39,98.03,98.13,92600.0,67.3893,67.4784,67.2315,67.3001,92600.0
2014-03-07 09:35:00,98.11,98.27,98.11,98.24,41900.0,67.2864,67.3961,67.2864,67.3755,41900.0
2014-03-07 09:40:00,98.27,98.45,98.24,98.39,39100.0,67.3961,67.5196,67.3755,67.4784,39100.0
2014-03-07 09:45:00,98.4,98.41,98.18,98.22,52900.0,67.4853,67.4921,67.3344,67.3618,52900.0
2014-03-07 09:50:00,98.2,98.29,98.03,98.26,27700.0,67.3481,67.4098,67.2315,67.3893,27700.0
2014-03-07 09:55:00,98.27,98.38,98.17,98.38,49200.0,67.3961,67.4716,67.3275,67.4716,49200.0
2014-03-07 10:00:00,98.39,98.57,98.2,98.57,49600.0,67.4784,67.6019,67.3481,67.6019,49600.0
2014-03-07 10:05:00,98.6,98.74,98.56,98.65,41900.0,67.6224,67.7185,67.595,67.6567,41900.0
2014-03-07 10:10:00,98.65,98.74,98.62,98.7,34200.0,67.6567,67.7185,67.6362,67.691,34200.0
2014-03-07 10:15:00,98.69,98.8,98.69,98.7,58400.0,67.6842,67.7596,67.6842,67.691,58400.0
2014-03-07 10:20:00,98.7,98.75,98.64,98.7,17200.0,67.691,67.7253,67.6499,67.691,17200.0
2014-03-07 10:25:00,98.71,98.71,98.51,98.55,21400.0,67.6979,67.6979,67.5607,67.5881,21400.0
2014-03-07 10:30:00,98.52,98.65,98.51,98.51,34200.0,67.5676,67.6567,67.5607,67.5607,34200.0
2014-03-07 10:35:00,98.52,98.6,98.47,98.47,25600.0,67.5676,67.6224,67.5333,67.5333,25600.0
2014-03-07 10:40:00,98.48,98.55,98.47,98.48,13800.0,67.5401,67.5881,67.5333,67.5401,13800.0
2014-03-07 10:45:00,98.48,98.48,98.4,98.46,23200.0,67.5401,67.5401,67.4853,67.5264,23200.0
2014-03-07 10:50:00,98.46,98.46,98.4,98.41,16800.0,67.5264,67.5264,67.4853,67.4921,16800.0
2014-03-07 10:55:00,98.4,98.42,98.22,98.26,43800.0,67.4853,67.499,67.3618,67.3893,43800.0
2014-03-07 11:00:00,98.26,98.27,98.07,98.09,39000.0,67.3893,67.3961,67.259,67.2727,39000.0
2014-03-07 11:05:00,98.09,98.2,98.07,98.13,32800.0,67.2727,67.3481,67.259,67.3001,32800.0
2014-03-07 11:10:00,98.12,98.16,98.1,98.1,25500.0,67.2932,67.3207,67.2795,67.2795,25500.0
2014-03-07 11:15:00,98.1,98.16,98.06,98.14,40400.0,67.2795,67.3207,67.2521,67.307,40400.0
2014-03-07 11:20:00,98.14,98.16,98.06,98.16,24500.0,67.307,67.3207,67.2521,67.3207,24500.0
2014-03-07 11:25:00,98.18,98.21,98.14,98.18,29500.0,67.3344,67.355,67.307,67.3344,29500.0
2014-03-07 11:30:00,98.18,98.18,98.1,98.13,22400.0,67.3344,67.3344,67.2795,67.3001,22400.0
2014-03-07 11:35:00,98.13,98.19,98.1,98.13,19300.0,67.3001,67.3412,67.2795,67.3001,19300.0
2014-03-07 11:40:00,98.13,98.2,98.1,98.17,23000.0,67.3001,67.3481,67.2795,67.3275,23000.0
2014-03-07 11:45:00,98.18,98.24,98.16,98.17,17000.0,67.3344,67.3755,67.3207,67.3275,17000.0
2014-03-07 11:50:00,98.16,98.17,98.11,98.12,13700.0,67.3207,67.3275,67.2864,67.2932,13700.0
2014-03-07 11:55:00,98.12,98.25,98.12,98.23,25300.0,67.2932,67.3824,67.2932,67.3687,25300.0
2014-03-07 12:00:00,98.2,98.22,98.16,98.2,14000.0,67.3481,67.3618,67.3207,67.3481,14000.0
2014-03-07 12:05:00,98.2,98.24,98.17,98.22,16900.0,67.3481,67.3755,67.3275,67.3618,16900.0
2014-03-07 12:10:00,98.22,98.35,98.22,98.32,21300.0,67.3618,67.451,67.3618,67.4304,21300.0
2014-03-07 12:15:00,98.31,98.34,98.24,98.25,13100.0,67.4235,67.4441,67.3755,67.3824,13100.0
2014-03-07 12:20:00,98.25,98.36,98.23,98.35,14900.0,67.3824,67.4578,67.3687,67.451,14900.0
2014-03-07 12:25:00,98.35,98.35,98.24,98.25,26600.0,67.451,67.451,67.3755,67.3824,26600.0
2014-03-07 12:30:00,98.25,98.27,98.21,98.26,11300.0,67.3824,67.3961,67.355,67.3893,11300.0
2014-03-07 12:35:00,98.27,98.28,98.2,98.24,10300.0,67.3961,67.403,67.3481,67.3755,10300.0
2014-03-07 12:40:00,98.23,98.28,98.2,98.2,31700.0,67.3687,67.403,67.3481,67.3481,31700.0
2014-03-07 12:45:00,98.2,98.25,98.16,98.21,17100.0,67.3481,67.3824,67.3207,67.355,17100.0
2014-03-07 12:50:00,98.2,98.21,98.14,98.21,13300.0,67.3481,67.355,67.307,67.355,13300.0
2014-03-07 12:55:00,98.21,98.23,98.15,98.19,9900.0,67.355,67.3687,67.3138,67.3412,9900.0
2014-03-07 13:00:00,98.19,98.2,98.15,98.19,23700.0,67.3412,67.3481,67.3138,67.3412,23700.0
2014-03-07 13:05:00,98.18,98.23,98.18,98.2,6900.0,67.3344,67.3687,67.3344,67.3481,6900.0
2014-03-07 13:10:00,98.19,98.21,98.16,98.17,26200.0,67.3412,67.355,67.3207,67.3275,26200.0
2014-03-07 13:15:00,98.17,98.21,98.16,98.17,12800.0,67.3275,67.355,67.3207,67.3275,12800.0
2014-03-07 13:20:00,98.17,98.21,98.16,98.19,7500.0,67.3275,67.355,67.3207,67.3412,7500.0
2014-03-07 13:25:00,98.16,98.17,98.14,98.16,20000.0,67.3207,67.3275,67.307,67.3207,20000.0
2014-03-07 13:30:00,98.16,98.16,98.1,98.14,17500.0,67.3207,67.3207,67.2795,67.307,17500.0
2014-03-07 13:35:00,98.14,98.14,98.09,98.09,42100.0,67.307,67.307,67.2727,67.2727,42100.0
2014-03-07 13:40:00,98.09,98.11,98.06,98.06,14100.0,67.2727,67.2864,67.2521,67.2521,14100.0
2014-03-07 13:45:00,98.07,98.09,98.04,98.06,20900.0,67.259,67.2727,67.2384,67.2521,20900.0
2014-03-07 13:50:00,98.05,98.12,98.05,98.11,17100.0,67.2452,67.2932,67.2452,67.2864,17100.0
2014-03-07 13:55:00,98.13,98.18,98.13,98.16,16300.0,67.3001,67.3344,67.3001,67.3207,16300.0
2014-03-07 14:00:00,98.16,98.16,98.12,98.12,15300.0,67.3207,67.3207,67.2932,67.2932,15300.0
2014-03-07 14:05:00,98.12,98.18,98.1,98.1,32100.0,67.2932,67.3344,67.2795,67.2795,32100.0
2014-03-07 14:10:00,98.1,98.22,98.08,98.15,28400.0,67.2795,67.3618,67.2658,67.3138,28400.0
2014-03-07 14:15:00,98.14,98.14,98.05,98.06,13500.0,67.307,67.307,67.2452,67.2521,13500.0
2014-03-07 14:20:00,98.06,98.09,98.04,98.07,27900.0,67.2521,67.2727,67.2384,67.259,27900.0
2014-03-07 14:25:00,98.08,98.09,98.05,98.05,16200.0,67.2658,67.2727,67.2452,67.2452,16200.0
2014-03-07 14:30:00,98.05,98.11,98.03,98.1,37200.0,67.2452,67.2864,67.2315,67.2795,37200.0
2014-03-07 14:35:00,98.11,98.14,98.08,98.09,16600.0,67.2864,67.307,67.2658,67.2727,16600.0
2014-03-07 14:40:00,98.1,98.15,98.1,98.11,11000.0,67.2795,67.3138,67.2795,67.2864,11000.0
2014-03-07 14:45:00,98.1,98.23,98.09,98.2,20800.0,67.2795,67.3687,67.2727,67.3481,20800.0
2014-03-07 14:50:00,98.18,98.27,98.18,98.25,21900.0,67.3344,67.3961,67.3344,67.3824,21900.0
2014-03-07 14:55:00,98.25,98.27,98.2,98.25,17900.0,67.3824,67.3961,67.3481,67.3824,17900.0
2014-03-07 15:00:00,98.24,98.25,98.15,98.19,36600.0,67.3755,67.3824,67.3138,67.3412,36600.0
2014-03-07 15:05:00,98.18,98.18,98.13,98.14,13900.0,67.3344,67.3344,67.3001,67.307,13900.0
2014-03-07 15:10:00,98.13,98.17,98.09,98.15,19300.0,67.3001,67.3275,67.2727,67.3138,19300.0
2014-03-07 15:15:00,98.15,98.18,98.14,98.17,20200.0,67.3138,67.3344,67.307,67.3275,20200.0
2014-03-07 15:20:00,98.17,98.2,98.11,98.12,15900.0,67.3275,67.3481,67.2864,67.2932,15900.0
2014-03-07 15:25:00,98.12,98.14,98.08,98.08,13000.0,67.2932,67.307,67.2658,67.2658,13000.0
2014-03-07 15:30:00,98.09,98.11,98.0,98.0,23800.0,67.2727,67.2864,67.2109,67.2109,23800.0
2014-03-07 15:35:00,98.0,98.03,98.0,98.02,43400.0,67.2109,67.2315,67.2109,67.2247,43400.0
2014-03-07 15:40:00,98.02,98.1,98.01,98.03,49600.0,67.2247,67.2795,67.2178,67.2315,49600.0
2014-03-07 15:45:00,98.04,98.06,98.0,98.03,81400.0,67.2384,67.2521,67.2109,67.2315,81400.0
2014-03-07 15:50:00,98.03,98.07,98.02,98.06,98000.0,67.2315,67.259,67.2247,67.2521,98000.0
2014-03-07 15:55:00,98.06,98.21,98.05,98.2,137700.0,67.2521,67.355,67.2452,67.3481,137700.0
2014-03-10 09:30:00,98.2,98.22,98.0,98.2,42600.0,67.3481,67.3618,67.2109,67.3481,42600.0
2014-03-10 09:35:00,98.15,98.31,98.15,98.23,18300.0,67.3138,67.4235,67.3138,67.3687,18300.0
2014-03-10 09:40:00,98.23,98.37,98.22,98.36,8900.0,67.3687,67.4647,67.3618,67.4578,8900.0
2014-03-10 09:45:00,98.33,98.63,98.33,98.61,31300.0,67.4373,67.643,67.4373,67.6293,31300.0
2014-03-10 09:50:00,98.61,98.66,98.54,98.56,20200.0,67.6293,67.6636,67.5813,67.595,20200.0
2014-03-10 09:55:00,98.57,98.62,98.5,98.52,27000.0,67.6019,67.6362,67.5539,67.5676,27000.0
2014-03-10 10:00:00,98.51,98.53,98.42,98.48,24500.0,67.5607,67.5744,67.499,67.5401,24500.0
2014-03-10 10:05:00,98.48,98.48,98.37,98.39,21000.0,67.5401,67.5401,67.4647,67.4784,21000.0
2014-03-10 10:10:00,98.4,98.4,98.28,98.31,19000.0,67.4853,67.4853,67.403,67.4235,19000.0
2014-03-10 10:15:00,98.3,98.39,98.22,98.22,20500.0,67.4167,67.4784,67.3618,67.3618,20500.0
2014-03-10 10:20:00,98.23,98.31,98.23,98.24,15300.0,67.3687,67.4235,67.3687,67.3755,15300.0
2014-03-10 10:25:00,98.26,98.27,98.18,98.27,31600.0,67.3893,67.3961,67.3344,67.3961,31600.0
2014-03-10 10:30:00,98.27,98.31,98.21,98.21,19300.0,67.3961,67.4235,67.355,67.355,19300.0
2014-03-10 10:35:00,98.2,98.31,98.17,98.22,21500.0,67.3481,67.4235,67.3275,67.3618,21500.0
2014-03-10 10:40:00,98.24,98.24,98.11,98.17,27000.0,67.3755,67.3755,67.2864,67.3275,27000.0
2014-03-10 10:45:00,98.17,98.28,98.16,98.26,19400.0,67.3275,67.403,67.3207,67.3893,19400.0
2014-03-10 10:50:00,98.25,98.29,98.21,98.22,19700.0,67.3824,67.4098,67.355,67.3618,19700.0
2014-03-10 10:55:00,98.2,98.25,98.16,98.23,21500.0,67.3481,67.3824,67.3207,67.3687,21500.0
2014-03-10 11:00:00,98.22,98.24,98.15,98.23,32600.0,67.3618,67.3755,67.3138,67.3687,32600.0
2014-03-10 11:05:00,98.23,98.3,98.2,98.29,12300.0,67.3687,67.4167,67.3481,67.4098,12300.0
2014-03-10 11:10:00,98.29,98.34,98.27,98.33,23700.0,67.4098,67.4441,67.3961,67.4373,23700.0
2014-03-10 11:15:00,98.34,98.37,98.29,98.33,15700.0,67.4441,67.4647,67.4098,67.4373,15700.0
2014-03-10 11:20:00,98.32,98.35,98.27,98.32,14500.0,67.4304,67.451,67.3961,67.4304,14500.0
2014-03-10 11:25:00,98.32,98.43,98.32,98.36,26500.0,67.4304,67.5058,67.4304,67.4578,26500.0
2014-03-10 11:30:00,98.37,98.38,98.3,98.32,12500.0,67.4647,67.4716,67.4167,67.4304,12500.0
2014-03-10 11:35:00,98.32,98.41,98.32,98.4,18300.0,67.4304,67.4921,67.4304,67.4853,18300.0
2014-03-10 11:40:00,98.4,98.48,98.4,98.45,26600.0,67.4853,67.5401,67.4853,67.5196,26600.0
2014-03-10 11:45:00,98.45,98.48,98.45,98.45,16100.0,67.5196,67.5401,67.5196,67.5196,16100.0
2014-03-10 11:50:00,98.46,98.48,98.39,98.42,17000.0,67.5264,67.5401,67.4784,67.499,17000.0
2014-03-10 11:55:00,98.41,98.45,98.38,98.43,15200.0,67.4921,67.5196,67.4716,67.5058,15200.0
2014-03-10 12:00:00,98.42,98.46,98.41,98.42,13400.0,67.499,67.5264,67.4921,67.499,13400.0
2014-03-10 12:05:00,98.43,98.48,98.38,98.42,36300.0,67.5058,67.5401,67.4716,67.499,36300.0
2014-03-10 12:10:00,98.41,98.44,98.36,98.42,14700.0,67.4921,67.5127,67.4578,67.499,14700.0
2014-03-10 12:15:00,98.41,98.51,98.39,98.49,11100.0,67.4921,67.5607,67.4784,67.547,11100.0
2014-03-10 12:20:00,98.5,98.56,98.49,98.54,6000.0,67.5539,67.595,67.547,67.5813,6000.0
2014-03-10 12:25:00,98.54,98.55,98.46,98.5,12500.0,67.5813,67.5881,67.5264,67.5539,12500.0
2014-03-10 12:30:00,98.51,98.51,98.44,98.48,9200.0,67.5607,67.5607,67.5127,67.5401,9200.0
2014-03-10 12:35:00,98.48,98.49,98.41,98.41,11700.0,67.5401,67.547,67.4921,67.4921,11700.0
2014-03-10 12:40:00,98.4,98.45,98.39,98.44,14300.0,67.4853,67.5196,67.4784,67.5127,14300.0
2014-03-10 12:45:00,98.43,98.44,98.4,98.41,14100.0,67.5058,67.5127,67.4853,67.4921,14100.0
2014-03-10 12:50:00,98.42,98.46,98.41,98.45,11700.0,67.499,67.5264,67.4921,67.5196,11700.0
2014-03-10 12:55:00,98.45,98.56,98.41,98.53,31000.0,67.5196,67.595,67.4921,67.5744,31000.0
2014-03-10 13:00:00,98.52,98.6,98.49,98.56,25100.0,67.5676,67.6224,67.547,67.595,25100.0
2014-03-10 13:05:00,98.57,98.57,98.51,98.57,8300.0,67.6019,67.6019,67.5607,67.6019,8300.0
2014-03-10 13:10:00,98.57,98.64,98.53,98.54,18300.0,67.6019,67.6499,67.5744,67.5813,18300.0
2014-03-10 13:15:00,98.54,98.58,98.48,98.49,11500.0,67.5813,67.6087,67.5401,67.547,11500.0
2014-03-10 13:20:00,98.49,98.51,98.48,98.48,5400.0,67.547,67.5607,67.5401,67.5401,5400.0
2014-03-10 13:25:00,98.49,98.52,98.48,98.51,14700.0,67.547,67.5676,67.5401,67.5607,14700.0
2014-03-10 13:30:00,98.51,98.51,98.41,98.47,32700.0,67.5607,67.5607,67.4921,67.5333,32700.0
2014-03-10 13:35:00,98.47,98.49,98.43,98.43,18900.0,67.5333,67.547,67.5058,67.5058,18900.0
2014-03-10 13:40:00,98.44,98.44,98.41,98.41,12000.0,67.5127,67.5127,67.4921,67.4921,12000.0
2014-03-10 13:45:00,98.4,98.41,98.35,98.36,19600.0,67.4853,67.4921,67.451,67.4578,19600.0
2014-03-10 13:50:00,98.36,98.39,98.35,98.37,9000.0,67.4578,67.4784,67.451,67.4647,9000.0
2014-03-10 13:55:00,98.37,98.41,98.34,98.34,20900.0,67.4647,67.4921,67.4441,67.4441,20900.0
2014-03-10 14:00:00,98.33,98.36,98.27,98.28,20200.0,67.4373,67.4578,67.3961,67.403,20200.0
2014-03-10 14:05:00,98.28,98.33,98.27,98.33,16400.0,67.403,67.4373,67.3961,67.4373,16400.0
2014-03-10 14:10:00,98.32,98.36,98.28,98.34,15300.0,67.4304,67.4578,67.403,67.4441,15300.0
2014-03-10 14:15:00,98.34,98.36,98.28,98.28,11700.0,67.4441,67.4578,67.403,67.403,11700.0
2014-03-10 14:20:00,98.28,98.31,98.26,98.27,14100.0,67.403,67.4235,67.3893,67.3961,14100.0
2014-03-10 14:25:00,98.25,98.35,98.25,98.33,13200.0,67.3824,67.451,67.3824,67.4373,13200.0
2014-03-10 14:30:00,98.33,98.37,98.3,98.37,7500.0,67.4373,67.4647,67.4167,67.4647,7500.0
2014-03-10 14:35:00,98.38,98.44,98.37,98.4,11600.0,67.4716,67.5127,67.4647,67.4853,11600.0
2014-03-10 14:40:00,98.41,98.42,98.38,98.42,13100.0,67.4921,67.499,67.4716,67.499,13100.0
2014-03-10 14:45:00,98.42,98.47,98.39,98.47,18100.0,67.499,67.5333,67.4784,67.5333,18100.0
2014-03-10 14:50:00,98.48,98.5,98.43,98.48,17100.0,67.5401,67.5539,67.5058,67.5401,17100.0
2014-03-10 14:55:00,98.47,98.5,98.43,98.5,13000.0,67.5333,67.5539,67.5058,67.5539,13000.0
2014-03-10 15:00:00,98.51,98.51,98.43,98.47,18600.0,67.5607,67.5607,67.5058,67.5333,18600.0
2014-03-10 15:05:00,98.47,98.54,98.46,98.53,15800.0,67.5333,67.5813,67.5264,67.5744,15800.0
2014-03-10 15:10:00,98.53,98.53,98.41,98.45,25200.0,67.5744,67.5744,67.4921,67.5196,25200.0
2014-03-10 15:15:00,98.45,98.5,98.42,98.45,24900.0,67.5196,67.5539,67.499,67.5196,24900.0
2014-03-10 15:20:00,98.44,98.46,98.36,98.46,28300.0,67.5127,67.5264,67.4578,67.5264,28300.0
2014-03-10 15:25:00,98.46,98.48,98.38,98.41,25700.0,67.5264,67.5401,67.4716,67.4921,25700.0
2014-03-10 15:30:00,98.42,98.49,98.39,98.48,25500.0,67.499,67.547,67.4784,67.5401,25500.0
2014-03-10 15:35:00,98.49,98.57,98.48,98.48,26900.0,67.547,67.6019,67.5401,67.5401,26900.0
2014-03-10 15:40:00,98.48,98.49,98.44,98.48,43200.0,67.5401,67.547,67.5127,67.5401,43200.0
2014-03-10 15:45:00,98.47,98.67,98.46,98.61,77500.0,67.5333,67.6704,67.5264,67.6293,77500.0
2014-03-10 15:50:00,98.62,98.66,98.61,98.65,76600.0,67.6362,67.6636,67.6293,67.6567,76600.0
2014-03-10 15:55:00,98.65,98.75,98.6,98.73,252000.0,67.6567,67.7253,67.6224,67.7116,252000.0
2014-03-11 09:30:00,99.0,99.0,98.82,98.91,61700.0,67.8968,67.8968,67.7733,67.835,61700.0
2014-03-11 09:35:00,98.91,98.96,98.86,98.94,39500.0,67.835,67.8693,67.8008,67.8556,39500.0
2014-03-11 09:40:00,98.93,99.07,98.88,98.99,27700.0,67.8488,67.9448,67.8145,67.8899,27700.0
2014-03-11 09:45:00,98.97,98.97,98.66,98.79,103000.0,67.8762,67.8762,67.6636,67.7527,103000.0
2014-03-11 09:50:00,98.76,98.76,98.5,98.54,25700.0,67.7322,67.7322,67.5539,67.5813,25700.0
2014-03-11 09:55:00,98.54,98.56,98.52,98.53,37400.0,67.5813,67.595,67.5676,67.5744,37400.0
2014-03-11 10:00:00,98.53,98.53,98.36,98.47,31400.0,67.5744,67.5744,67.4578,67.5333,31400.0
2014-03-11 10:05:00,98.47,98.5,98.41,98.48,15400.0,67.5333,67.5539,67.4921,67.5401,15400.0
2014-03-11 10:10:00,98.48,98.51,98.45,98.49,23400.0,67.5401,67.5607,67.5196,67.547,23400.0
2014-03-11 10:15:00,98.48,98.52,98.44,98.52,54700.0,67.5401,67.5676,67.5127,67.5676,54700.0
2014-03-11 10:20:00,98.53,98.57,98.48,98.48,17100.0,67.5744,67.6019,67.5401,67.5401,17100.0
2014-03-11 10:25:00,98.49,98.53,98.47,98.52,18000.0,67.547,67.5744,67.5333,67.5676,18000.0
2014-03-11 10:30:00,98.52,98.65,98.49,98.61,26600.0,67.5676,67.6567,67.547,67.6293,26600.0
2014-03-11 10:35:00,98.61,98.64,98.55,98.55,10800.0,67.6293,67.6499,67.5881,67.5881,10800.0
2014-03-11 10:40:00,98.56,98.59,98.51,98.53,20900.0,67.595,67.6156,67.5607,67.5744,20900.0
2014-03-11 10:45:00,98.53,98.6,98.5,98.56,21100.0,67.5744,67.6224,67.5539,67.595,21100.0
2014-03-11 10:50:00,98.57,98.71,98.57,98.68,20100.0,67.6019,67.6979,67.6019,67.6773,20100.0
2014-03-11 10:55:00,98.7,98.77,98.7,98.76,22800.0,67.691,67.739,67.691,67.7322,22800.0
2014-03-11 11:00:00,98.76,98.76,98.67,98.67,33700.0,67.7322,67.7322,67.6704,67.6704,33700.0
2014-03-11 11:05:00,98.68,98.72,98.67,98.72,20400.0,67.6773,67.7047,67.6704,67.7047,20400.0
2014-03-11 11:10:00,98.71,98.74,98.68,98.7,27500.0,67.6979,67.7185,67.6773,67.691,27500.0
2014-03-11 11:15:00,98.69,98.7,98.66,98.68,25400.0,67.6842,67.691,67.6636,67.6773,25400.0
2014-03-11 11:20:00,98.67,98.82,98.67,98.78,63700.0,67.6704,67.7733,67.6704,67.7459,63700.0
2014-03-11 11:25:00,98.78,98.82,98.74,98.77,41700.0,67.7459,67.7733,67.7185,67.739,41700.0
2014-03-11 11:30:00,98.78,98.8,98.74,98.79,13600.0,67.7459,67.7596,67.7185,67.7527,13600.0
2014-03-11 11:35:00,98.78,98.81,98.74,98.81,23200.0,67.7459,67.7665,67.7185,67.7665,23200.0
2014-03-11 11:40:00,98.81,98.82,98.58,98.6,18600.0,67.7665,67.7733,67.6087,67.6224,18600.0
2014-03-11 11:45:00,98.57,98.63,98.57,98.58,11100.0,67.6019,67.643,67.6019,67.6087,11100.0
2014-03-11 11:50:00,98.58,98.66,98.58,98.61,19700.0,67.6087,67.6636,67.6087,67.6293,19700.0
2014-03-11 11:55:00,98.61,98.71,98.58,98.69,23400.0,67.6293,67.6979,67.6087,67.6842,23400.0
2014-03-11 12:00:00,98.68,98.69,98.6,98.67,16200.0,67.6773,67.6842,67.6224,67.6704,16200.0
2014-03-11 12:05:00,98.68,98.7,98.56,98.57,29100.0,67.6773,67.691,67.595,67.6019,29100.0
2014-03-11 12:10:00,98.58,98.59,98.54,98.57,34700.0,67.6087,67.6156,67.5813,67.6019,34700.0
2014-03-11 12:15:00,98.57,98.59,98.55,98.58,30700.0,67.6019,67.6156,67.5881,67.6087,30700.0
2014-03-11 12:20:00,98.58,98.6,98.55,98.58,15900.0,67.6087,67.6224,67.5881,67.6087,15900.0
2014-03-11 12:25:00,98.58,98.62,98.56,98.6,21200.0,67.6087,67.6362,67.595,67.6224,21200.0
2014-03-11 12:30:00,98.59,98.61,98.57,98.59,19100.0,67.6156,67.6293,67.6019,67.6156,19100.0
2014-03-11 12:35:00,98.6,98.63,98.57,98.57,13200.0,67.6224,67.643,67.6019,67.6019,13200.0
2014-03-11 12:40:00,98.58,98.58,98.56,98.56,24400.0,67.6087,67.6087,67.595,67.595,24400.0
2014-03-11 12:45:00,98.56,98.62,98.56,98.61,14700.0,67.595,67.6362,67.595,67.6293,14700.0
2014-03-11 12:50:00,98.61,98.61,98.57,98.6,11400.0,67.6293,67.6293,67.6019,67.6224,11400.0
2014-03-11 12:55:00,98.6,98.6,98.56,98.56,17500.0,67.6224,67.6224,67.595,67.595,17500.0
2014-03-11 13:00:00,98.55,98.58,98.53,98.56,13500.0,67.5881,67.6087,67.5744,67.595,13500.0
2014-03-11 13:05:00,98.56,98.6,98.53,98.59,19600.0,67.595,67.6224,67.5744,67.6156,19600.0
2014-03-11 13:10:00,98.59,98.63,98.59,98.62,6200.0,67.6156,67.643,67.6156,67.6362,6200.0
2014-03-11 13:15:00,98.63,98.66,98.59,98.66,41100.0,67.643,67.6636,67.6156,67.6636,41100.0
2014-03-11 13:20:00,98.65,98.67,98.53,98.53,36100.0,67.6567,67.6704,67.5744,67.5744,36100.0
2014-03-11 13:25:00,98.52,98.55,98.35,98.36,35800.0,67.5676,67.5881,67.451,67.4578,35800.0
2014-03-11 13:30:00,98.36,98.48,98.35,98.47,11100.0,67.4578,67.5401,67.451,67.5333,11100.0
2014-03-11 13:35:00,98.5,98.6,98.5,98.55,13600.0,67.5539,67.6224,67.5539,67.5881,13600.0
2014-03-11 13:40:00,98.55,98.6,98.53,98.57,8900.0,67.5881,67.6224,67.5744,67.6019,8900.0
2014-03-11 13:45:00,98.58,98.64,98.54,98.64,16300.0,67.6087,67.6499,67.5813,67.6499,16300.0
2014-03-11 13:50:00,98.63,98.66,98.61,98.65,11300.0,67.643,67.6636,67.6293,67.6567,11300.0
2014-03-11 13:55:00,98.66,98.68,98.6,98.68,11800.0,67.6636,67.6773,67.6224,67.6773,11800.0
2014-03-11 14:00:00,98.67,98.69,98.61,98.63,14200.0,67.6704,67.6842,67.6293,67.643,14200.0
2014-03-11 14:05:00,98.64,98.65,98.58,98.58,11600.0,67.6499,67.6567,67.6087,67.6087,11600.0
2014-03-11 14:10:00,98.58,98.63,98.54,98.55,14800.0,67.6087,67.643,67.5813,67.5881,14800.0
2014-03-11 14:15:00,98.55,98.56,98.48,98.49,17100.0,67.5881,67.595,67.5401,67.547,17100.0
2014-03-11 14:20:00,98.49,98.51,98.41,98.45,23100.0,67.547,67.5607,67.4921,67.5196,23100.0
2014-03-11 14:25:00,98.45,98.51,98.43,98.44,25200.0,67.5196,67.5607,67.5058,67.5127,25200.0
2014-03-11 14:30:00,98.43,98.45,98.33,98.37,16800.0,67.5058,67.5196,67.4373,67.4647,16800.0
2014-03-11 14:35:00,98.36,98.39,98.34,98.35,24600.0,67.4578,67.4784,67.4441,67.451,24600.0
2014-03-11 14:40:00,98.37,98.39,98.3,98.37,48400.0,67.4647,67.4784,67.4167,67.4647,48400.0
2014-03-11 14:45:00,98.36,98.4,98.35,98.36,29500.0,67.4578,67.4853,67.451,67.4578,29500.0
2014-03-11 14:50:00,98.36,98.42,98.35,98.4,21500.0,67.4578,67.499,67.451,67.4853,21500.0
2014-03-11 14:55:00,98.4,98.41,98.33,98.33,14900.0,67.4853,67.4921,67.4373,67.4373,14900.0
2014-03-11 15:00:00,98.32,98.33,98.25,98.31,21600.0,67.4304,67.4373,67.3824,67.4235,21600.0
2014-03-11 15:05:00,98.3,98.33,98.23,98.24,32800.0,67.4167,67.4373,67.3687,67.3755,32800.0
2014-03-11 15:10:00,98.26,98.26,98.16,98.17,20900.0,67.3893,67.3893,67.3207,67.3275,20900.0
2014-03-11 15:15:00,98.18,98.19,98.13,98.17,61300.0,67.3344,67.3412,67.3001,67.3275,61300.0
2014-03-11 15:20:00,98.17,98.29,98.16,98.27,33500.0,67.3275,67.4098,67.3207,67.3961,33500.0
2014-03-11 15:25:00,98.28,98.28,98.19,98.21,27400.0,67.403,67.403,67.3412,67.355,27400.0
2014-03-11 15:30:00,98.21,98.3,98.2,98.29,37100.0,67.355,67.4167,67.3481,67.4098,37100.0
2014-03-11 15:35:00,98.29,98.29,98.16,98.2,53400.0,67.4098,67.4098,67.3207,67.3481,53400.0
2014-03-11 15:40:00,98.2,98.24,98.19,98.22,49600.0,67.3481,67.3755,67.3412,67.3618,49600.0
2014-03-11 15:45:00,98.21,98.22,98.12,98.13,62600.0,67.355,67.3618,67.2932,67.3001,62600.0
2014-03-11 15:50:00,98.13,98.25,98.12,98.24,70000.0,67.3001,67.3824,67.2932,67.3755,70000.0
2014-03-11 15:55:00,98.24,98.34,98.23,98.31,103800.0,67.3755,67.4441,67.3687,67.4235,103800.0
2014-03-12 09:30:00,98.0,98.0,97.49,97.65,66300.0,67.2109,67.2109,66.8612,66.9709,66300.0
2014-03-12 09:35:00,97.72,97.97,97.62,97.7,23900.0,67.0189,67.1904,66.9503,67.0052,23900.0
2014-03-12 09:40:00,97.68,97.94,97.58,97.94,21700.0,66.9915,67.1698,66.9229,67.1698,21700.0
2014-03-12 09:45:00,97.88,98.22,97.81,98.14,67000.0,67.1286,67.3618,67.0806,67.307,67000.0
2014-03-12 09:50:00,98.13,98.22,97.95,98.06,46200.0,67.3001,67.3618,67.1767,67.2521,46200.0
2014-03-12 09:55:00,98.04,98.08,97.93,97.95,9400.0,67.2384,67.2658,67.1629,67.1767,9400.0
2014-03-12 10:00:00,97.93,98.02,97.87,97.98,35600.0,67.1629,67.2247,67.1218,67.1972,35600.0
2014-03-12 10:05:00,98.0,98.15,97.95,98.15,14300.0,67.2109,67.3138,67.1767,67.3138,14300.0
2014-03-12 10:10:00,98.15,98.18,97.91,97.94,18000.0,67.3138,67.3344,67.1492,67.1698,18000.0
2014-03-12 10:15:00,97.97,98.04,97.88,98.02,19800.0,67.1904,67.2384,67.1286,67.2247,19800.0
2014-03-12 10:20:00,98.03,98.29,98.03,98.26,34800.0,67.2315,67.4098,67.2315,67.3893,34800.0
2014-03-12 10:25:00,98.28,98.35,98.26,98.33,34700.0,67.403,67.451,67.3893,67.4373,34700.0
2014-03-12 10:30:00,98.33,98.37,98.27,98.3,29700.0,67.4373,67.4647,67.3961,67.4167,29700.0
2014-03-12 10:35:00,98.3,98.32,98.19,98.25,24400.0,67.4167,67.4304,67.3412,67.3824,24400.0
2014-03-12 10:40:00,98.25,98.32,98.25,98.27,21100.0,67.3824,67.4304,67.3824,67.3961,21100.0
2014-03-12 10:45:00,98.27,98.31,98.17,98.2,22500.0,67.3961,67.4235,67.3275,67.3481,22500.0
2014-03-12 10:50:00,98.21,98.3,98.16,98.26,22100.0,67.355,67.4167,67.3207,67.3893,22100.0
2014-03-12 10:55:00,98.28,98.45,98.28,98.4,22900.0,67.403,67.5196,67.403,67.4853,22900.0
2014-03-12 11:00:00,98.4,98.47,98.34,98.39,30700.0,67.4853,67.5333,67.4441,67.4784,30700.0
2014-03-12 11:05:00,98.36,98.5,98.36,98.49,20400.0,67.4578,67.5539,67.4578,67.547,20400.0
2014-03-12 11:10:00,98.49,98.52,98.36,98.41,20100.0,67.547,67.5676,67.4578,67.4921,20100.0
2014-03-12 11:15:00,98.41,98.53,98.4,98.47,18200.0,67.4921,67.5744,67.4853,67.5333,18200.0
2014-03-12 11:20:00,98.48,98.53,98.47,98.52,24800.0,67.5401,67.5744,67.5333,67.5676,24800.0
2014-03-12 11:25:00,98.52,98.55,98.44,98.47,24800.0,67.5676,67.5881,67.5127,67.5333,24800.0
2014-03-12 11:30:00,98.48,98.51,98.43,98.48,18000.0,67.5401,67.5607,67.5058,67.5401,18000.0
2014-03-12 11:35:00,98.47,98.49,98.39,98.44,13400.0,67.5333,67.547,67.4784,67.5127,13400.0
2014-03-12 11:40:00,98.43,98.47,98.38,98.46,38100.0,67.5058,67.5333,67.4716,67.5264,38100.0
2014-03-12 11:45:00,98.46,98.5,98.4,98.47,13600.0,67.5264,67.5539,67.4853,67.5333,13600.0
2014-03-12 11:50:00,98.46,98.48,98.42,98.47,17200.0,67.5264,67.5401,67.499,67.5333,17200.0
2014-03-12 11:55:00,98.47,98.48,98.41,98.44,22500.0,67.5333,67.5401,67.4921,67.5127,22500.0
2014-03-12 12:00:00,98.44,98.44,98.36,98.39,30900.0,67.5127,67.5127,67.4578,67.4784,30900.0
2014-03-12 12:05:00,98.39,98.41,98.33,98.34,29400.0,67.4784,67.4921,67.4373,67.4441,29400.0
2014-03-12 12:10:00,98.34,98.38,98.27,98.33,28100.0,67.4441,67.4716,67.3961,67.4373,28100.0
2014-03-12 12:15:00,98.34,98.35,98.24,98.28,24300.0,67.4441,67.451,67.3755,67.403,24300.0
2014-03-12 12:20:00,98.29,98.36,98.27,98.34,23100.0,67.4098,67.4578,67.3961,67.4441,23100.0
2014-03-12 12:25:00,98.33,98.36,98.21,98.26,21300.0,67.4373,67.4578,67.355,67.3893,21300.0
2014-03-12 12:30:00,98.26,98.27,98.19,98.25,14800.0,67.3893,67.3961,67.3412,67.3824,14800.0
2014-03-12 12:35:00,98.23,98.26,98.16,98.16,15000.0,67.3687,67.3893,67.3207,67.3207,15000.0
2014-03-12 12:40:00,98.16,98.29,98.14,98.23,13200.0,67.3207,67.4098,67.307,67.3687,13200.0
2014-03-12 12:45:00,98.24,98.28,98.19,98.21,16600.0,67.3755,67.403,67.3412,67.355,16600.0
2014-03-12 12:50:00,98.22,98.22,98.17,98.19,17000.0,67.3618,67.3618,67.3275,67.3412,17000.0
2014-03-12 12:55:00,98.21,98.32,98.21,98.31,13800.0,67.355,67.4304,67.355,67.4235,13800.0
2014-03-12 13:00:00,98.32,98.33,98.26,98.28,9900.0,67.4304,67.4373,67.3893,67.403,9900.0
2014-03-12 13:05:00,98.29,98.3,98.24,98.24,9000.0,67.4098,67.4167,67.3755,67.3755,9000.0
2014-03-12 13:10:00,98.24,98.24,98.13,98.14,14600.0,67.3755,67.3755,67.3001,67.307,14600.0
2014-03-12 13:15:00,98.15,98.22,98.15,98.19,6700.0,67.3138,67.3618,67.3138,67.3412,6700.0
2014-03-12 13:20:00,98.19,98.2,98.07,98.09,14200.0,67.3412,67.3481,67.259,67.2727,14200.0
2014-03-12 13:25:00,98.09,98.15,98.09,98.15,11900.0,67.2727,67.3138,67.2727,67.3138,11900.0
2014-03-12 13:30:00,98.15,98.18,98.13,98.13,15900.0,67.3138,67.3344,67.3001,67.3001,15900.0
2014-03-12 13:35:00,98.12,98.2,98.12,98.2,19600.0,67.2932,67.3481,67.2932,67.3481,19600.0
2014-03-12 13:40:00,98.2,98.24,98.17,98.21,30000.0,67.3481,67.3755,67.3275,67.355,30000.0
2014-03-12 13:45:00,98.21,98.25,98.2,98.21,11200.0,67.355,67.3824,67.3481,67.355,11200.0
2014-03-12 13:50:00,98.22,98.23,98.18,98.19,18800.0,67.3618,67.3687,67.3344,67.3412,18800.0
2014-03-12 13:55:00,98.19,98.24,98.14,98.15,27000.0,67.3412,67.3755,67.307,67.3138,27000.0
2014-03-12 14:00:00,98.16,98.25,98.15,98.23,38100.0,67.3207,67.3824,67.3138,67.3687,38100.0
2014-03-12 14:05:00,98.23,98.27,98.2,98.21,27000.0,67.3687,67.3961,67.3481,67.355,27000.0
2014-03-12 14:10:00,98.21,98.27,98.17,98.18,17900.0,67.355,67.3961,67.3275,67.3344,17900.0
2014-03-12 14:15:00,98.18,98.28,98.17,98.28,19200.0,67.3344,67.403,67.3275,67.403,19200.0
2014-03-12 14:20:00,98.29,98.34,98.26,98.33,32700.0,67.4098,67.4441,67.3893,67.4373,32700.0
2014-03-12 14:25:00,98.33,98.34,98.27,98.31,25000.0,67.4373,67.4441,67.3961,67.4235,25000.0
2014-03-12 14:30:00,98.32,98.33,98.26,98.28,18800.0,67.4304,67.4373,67.3893,67.403,18800.0
2014-03-12 14:35:00,98.27,98.31,98.23,98.26,21000.0,67.3961,67.4235,67.3687,67.3893,21000.0
2014-03-12 14:40:00,98.25,98.3,98.23,98.23,15400.0,67.3824,67.4167,67.3687,67.3687,15400.0
2014-03-12 14:45:00,98.24,98.3,98.23,98.27,16000.0,67.3755,67.4167,67.3687,67.3961,16000.0
2014-03-12 14:50:00,98.26,98.32,98.23,98.31,22300.0,67.3893,67.4304,67.3687,67.4235,22300.0
2014-03-12 14:55:00,98.31,98.31,98.25,98.25,18900.0,67.4235,67.4235,67.3824,67.3824,18900.0
2014-03-12 15:00:00,98.25,98.31,98.25,98.3,17700.0,67.3824,67.4235,67.3824,67.4167,17700.0
2014-03-12 15:05:00,98.31,98.34,98.3,98.31,17400.0,67.4235,67.4441,67.4167,67.4235,17400.0
2014-03-12 15:10:00,98.31,98.32,98.24,98.24,42700.0,67.4235,67.4304,67.3755,67.3755,42700.0
2014-03-12 15:15:00,98.25,98.28,98.2,98.24,13700.0,67.3824,67.403,67.3481,67.3755,13700.0
2014-03-12 15:20:00,98.23,98.29,98.23,98.25,17200.0,67.3687,67.4098,67.3687,67.3824,17200.0
2014-03-12 15:25:00,98.24,98.26,98.22,98.25,21200.0,67.3755,67.3893,67.3618,67.3824,21200.0
2014-03-12 15:30:00,98.25,98.33,98.24,98.3,22500.0,67.3824,67.4373,67.3755,67.4167,22500.0
2014-03-12 15:35:00,98.3,98.36,98.27,98.35,59700.0,67.4167,67.4578,67.3961,67.451,59700.0
2014-03-12 15:40:00,98.35,98.45,98.33,98.44,43100.0,67.451,67.5196,67.4373,67.5127,43100.0
2014-03-12 15:45:00,98.44,98.51,98.38,98.51,61700.0,67.5127,67.5607,67.4716,67.5607,61700.0
2014-03-12 15:50:00,98.51,98.59,98.5,98.5,106800.0,67.5607,67.6156,67.5539,67.5539,106800.0
2014-03-12 15:55:00,98.5,98.53,98.42,98.52,122900.0,67.5539,67.5744,67.499,67.5676,122900.0
2014-03-13 09:30:00,98.88,98.88,98.51,98.51,29800.0,67.8145,67.8145,67.5607,67.5607,29800.0
2014-03-13 09:35:00,98.55,98.87,98.54,98.77,29000.0,67.5881,67.8076,67.5813,67.739,29000.0
2014-03-13 09:40:00,98.77,98.93,98.61,98.61,40300.0,67.739,67.8488,67.6293,67.6293,40300.0
2014-03-13 09:45:00,98.64,98.81,98.6,98.7,24200.0,67.6499,67.7665,67.6224,67.691,24200.0
2014-03-13 09:50:00,98.71,98.75,98.06,98.55,397500.0,67.6979,67.7253,67.2521,67.5881,397500.0
2014-03-13 09:55:00,98.6,98.71,98.49,98.59,65000.0,67.6224,67.6979,67.547,67.6156,65000.0
2014-03-13 10:00:00,98.63,98.7,98.36,98.47,84300.0,67.643,67.691,67.4578,67.5333,84300.0
2014-03-13 10:05:00,98.49,98.54,98.38,98.4,26100.0,67.547,67.5813,67.4716,67.4853,26100.0
2014-03-13 10:10:00,98.4,98.44,98.32,98.32,22100.0,67.4853,67.5127,67.4304,67.4304,22100.0
2014-03-13 10:15:00,98.31,98.34,98.23,98.31,47700.0,67.4235,67.4441,67.3687,67.4235,47700.0
2014-03-13 10:20:00,98.33,98.54,98.31,98.43,32400.0,67.4373,67.5813,67.4235,67.5058,32400.0
2014-03-13 10:25:00,98.43,98.44,98.31,98.43,17800.0,67.5058,67.5127,67.4235,67.5058,17800.0
2014-03-13 10:30:00,98.42,98.47,98.27,98.28,44100.0,67.499,67.5333,67.3961,67.403,44100.0
2014-03-13 10:35:00,98.28,98.32,98.13,98.14,68000.0,67.403,67.4304,67.3001,67.307,68000.0
2014-03-13 10:40:00,98.14,98.19,98.06,98.08,38300.0,67.307,67.3412,67.2521,67.2658,38300.0
2014-03-13 10:45:00,98.08,98.16,98.03,98.1,43900.0,67.2658,67.3207,67.2315,67.2795,43900.0
2014-03-13 10:50:00,98.09,98.16,98.01,98.04,23600.0,67.2727,67.3207,67.2178,67.2384,23600.0
2014-03-13 10:55:00,98.02,98.02,97.75,97.77,103000.0,67.2247,67.2247,67.0395,67.0532,103000.0
2014-03-13 11:00:00,97.77,97.79,97.71,97.76,44500.0,67.0532,67.0669,67.0121,67.0463,44500.0
2014-03-13 11:05:00,97.75,97.76,97.63,97.69,35300.0,67.0395,67.0463,66.9572,66.9983,35300.0
2014-03-13 11:10:00,97.7,97.74,97.59,97.62,80000.0,67.0052,67.0326,66.9298,66.9503,80000.0
2014-03-13 11:15:00,97.62,97.79,97.62,97.77,39500.0,66.9503,67.0669,66.9503,67.0532,39500.0
2014-03-13 11:20:00,97.78,97.88,97.77,97.85,27100.0,67.0601,67.1286,67.0532,67.1081,27100.0
2014-03-13 11:25:00,97.84,97.86,97.6,97.62,23800.0,67.1012,67.1149,66.9366,66.9503,23800.0
2014-03-13 11:30:00,97.61,97.76,97.58,97.72,29800.0,66.9435,67.0463,66.9229,67.0189,29800.0
2014-03-13 11:35:00,97.72,97.79,97.61,97.63,26500.0,67.0189,67.0669,66.9435,66.9572,26500.0
2014-03-13 11:40:00,97.62,97.66,97.48,97.5,47200.0,66.9503,66.9778,66.8543,66.868,47200.0
2014-03-13 11:45:00,97.5,97.51,97.24,97.27,75700.0,66.868,66.8749,66.6897,66.7103,75700.0
2014-03-13 11:50:00,97.27,97.35,97.21,97.32,37100.0,66.7103,66.7652,66.6691,66.7446,37100.0
2014-03-13 11:55:00,97.31,97.39,97.23,97.26,53400.0,66.7377,66.7926,66.6829,66.7034,53400.0
2014-03-13 12:00:00,97.27,97.33,97.26,97.31,25300.0,66.7103,66.7514,66.7034,66.7377,25300.0
2014-03-13 12:05:00,97.32,97.36,97.21,97.3,41700.0,66.7446,66.772,66.6691,66.7309,41700.0
2014-03-13 12:10:00,97.32,97.32,97.15,97.16,19600.0,66.7446,66.7446,66.628,66.6348,19600.0
2014-03-13 12:15:00,97.15,97.33,97.15,97.31,26500.0,66.628,66.7514,66.628,66.7377,26500.0
2014-03-13 12:20:00,97.31,97.34,97.3,97.32,24000.0,66.7377,66.7583,66.7309,66.7446,24000.0
2014-03-13 12:25:00,97.33,97.44,97.33,97.39,35700.0,66.7514,66.8269,66.7514,66.7926,35700.0
2014-03-13 12:30:00,97.39,97.41,97.33,97.4,33800.0,66.7926,66.8063,66.7514,66.7994,33800.0
2014-03-13 12:35:00,97.4,97.42,97.19,97.19,34200.0,66.7994,66.8132,66.6554,66.6554,34200.0
2014-03-13 12:40:00,97.18,97.22,97.16,97.19,24800.0,66.6486,66.676,66.6348,66.6554,24800.0
2014-03-13 12:45:00,97.19,97.22,97.12,97.21,28900.0,66.6554,66.676,66.6074,66.6691,28900.0
2014-03-13 12:50:00,97.21,97.22,97.09,97.11,33300.0,66.6691,66.676,66.5868,66.6006,33300.0
2014-03-13 12:55:00,97.1,97.18,97.06,97.06,45400.0,66.5937,66.6486,66.5663,66.5663,45400.0
2014-03-13 13:00:00,97.07,97.07,96.84,96.93,51300.0,66.5731,66.5731,66.4154,66.4771,51300.0
2014-03-13 13:05:00,96.92,97.04,96.84,97.02,35400.0,66.4703,66.5525,66.4154,66.5388,35400.0
2014-03-13 13:10:00,97.06,97.06,96.96,96.99,41300.0,66.5663,66.5663,66.4977,66.5183,41300.0
2014-03-13 13:15:00,96.99,97.0,96.89,96.91,27000.0,66.5183,66.5251,66.4497,66.4634,27000.0
2014-03-13 13:20:00,96.91,96.97,96.89,96.93,77700.0,66.4634,66.5045,66.4497,66.4771,77700.0
2014-03-13 13:25:00,96.94,97.19,96.93,97.1,163400.0,66.484,66.6554,66.4771,66.5937,163400.0
2014-03-13 13:30:00,97.1,97.1,96.87,96.87,21200.0,66.5937,66.5937,66.436,66.436,21200.0
2014-03-13 13:35:00,96.87,96.92,96.81,96.83,30200.0,66.436,66.4703,66.3948,66.4085,30200.0
2014-03-13 13:40:00,96.82,96.94,96.8,96.93,44500.0,66.4017,66.484,66.388,66.4771,44500.0
2014-03-13 13:45:00,96.94,97.04,96.94,97.01,35500.0,66.484,66.5525,66.484,66.532,35500.0
2014-03-13 13:50:00,97.01,97.01,96.91,96.92,28700.0,66.532,66.532,66.4634,66.4703,28700.0
2014-03-13 13:55:00,96.92,96.98,96.86,96.97,34200.0,66.4703,66.5114,66.4291,66.5045,34200.0
2014-03-13 14:00:00,96.98,96.99,96.94,96.95,16000.0,66.5114,66.5183,66.484,66.4908,16000.0
2014-03-13 14:05:00,96.95,96.97,96.88,96.89,47800.0,66.4908,66.5045,66.4428,66.4497,47800.0
2014-03-13 14:10:00,96.89,97.01,96.89,97.0,67900.0,66.4497,66.532,66.4497,66.5251,67900.0
2014-03-13 14:15:00,97.0,97.01,96.93,96.95,18900.0,66.5251,66.532,66.4771,66.4908,18900.0
2014-03-13 14:20:00,96.95,97.01,96.89,96.91,48500.0,66.4908,66.532,66.4497,66.4634,48500.0
2014-03-13 14:25:00,96.91,96.95,96.88,96.92,33100.0,66.4634,66.4908,66.4428,66.4703,33100.0
2014-03-13 14:30:00,96.93,97.03,96.93,97.03,22300.0,66.4771,66.5457,66.4771,66.5457,22300.0
2014-03-13 14:35:00,97.02,97.02,96.94,96.97,40000.0,66.5388,66.5388,66.484,66.5045,40000.0
2014-03-13 14:40:00,96.97,97.05,96.92,96.92,39100.0,66.5045,66.5594,66.4703,66.4703,39100.0
2014-03-13 14:45:00,96.94,96.99,96.78,96.84,28600.0,66.484,66.5183,66.3742,66.4154,28600.0
2014-03-13 14:50:00,96.84,96.88,96.77,96.79,27900.0,66.4154,66.4428,66.3674,66.3811,27900.0
2014-03-13 14:55:00,96.78,96.84,96.77,96.8,34300.0,66.3742,66.4154,66.3674,66.388,34300.0
2014-03-13 15:00:00,96.81,96.91,96.78,96.84,34900.0,66.3948,66.4634,66.3742,66.4154,34900.0
2014-03-13 15:05:00,96.87,96.87,96.72,96.73,34900.0,66.436,66.436,66.3331,66.3399,34900.0
2014-03-13 15:10:00,96.73,96.76,96.58,96.65,53900.0,66.3399,66.3605,66.2371,66.2851,53900.0
2014-03-13 15:15:00,96.66,96.7,96.61,96.62,35800.0,66.2919,66.3194,66.2576,66.2645,35800.0
2014-03-13 15:20:00,96.62,96.84,96.62,96.79,73500.0,66.2645,66.4154,66.2645,66.3811,73500.0
2014-03-13 15:25:00,96.79,96.9,96.79,96.89,48200.0,66.3811,66.4565,66.3811,66.4497,48200.0
2014-03-13 15:30:00,96.89,96.98,96.85,96.98,78000.0,66.4497,66.5114,66.4222,66.5114,78000.0
2014-03-13 15:35:00,96.98,97.14,96.97,97.14,47800.0,66.5114,66.6211,66.5045,66.6211,47800.0
2014-03-13 15:40:00,97.14,97.22,97.13,97.2,55000.0,66.6211,66.676,66.6143,66.6623,55000.0
2014-03-13 15:45:00,97.2,97.25,97.15,97.25,64400.0,66.6623,66.6966,66.628,66.6966,64400.0
2014-03-13 15:50:00,97.24,97.25,97.07,97.1,96100.0,66.6897,66.6966,66.5731,66.5937,96100.0
2014-03-13 15:55:00,97.1,97.24,97.06,97.12,206500.0,66.5937,66.6897,66.5663,66.6074,206500.0
2014-03-14 09:30:00,97.08,97.13,96.64,96.64,46400.0,66.58,66.6143,66.2782,66.2782,46400.0
2014-03-14 09:35:00,96.64,97.23,96.6,96.73,214400.0,66.2782,66.6829,66.2508,66.3399,214400.0
2014-03-14 09:40:00,96.73,96.88,96.63,96.67,48900.0,66.3399,66.4428,66.2714,66.2988,48900.0
2014-03-14 09:45:00,96.68,96.77,96.61,96.68,49800.0,66.3057,66.3674,66.2576,66.3057,49800.0
2014-03-14 09:50:00,96.66,96.68,96.35,96.35,48200.0,66.2919,66.3057,66.0793,66.0793,48200.0
2014-03-14 09:55:00,96.33,96.47,96.31,96.34,43300.0,66.0656,66.1616,66.0519,66.0725,43300.0
2014-03-14 10:00:00,96.34,96.62,96.34,96.48,61900.0,66.0725,66.2645,66.0725,66.1685,61900.0
2014-03-14 10:05:00,96.49,96.63,96.47,96.59,77600.0,66.1753,66.2714,66.1616,66.2439,77600.0
2014-03-14 10:10:00,96.58,96.65,96.49,96.49,47100.0,66.2371,66.2851,66.1753,66.1753,47100.0
2014-03-14 10:15:00,96.48,96.55,96.37,96.47,69600.0,66.1685,66.2165,66.093,66.1616,69600.0
2014-03-14 10:20:00,96.45,96.48,96.29,96.48,19100.0,66.1479,66.1685,66.0382,66.1685,19100.0
2014-03-14 10:25:00,96.48,96.55,96.43,96.45,34900.0,66.1685,66.2165,66.1342,66.1479,34900.0
2014-03-14 10:30:00,96.47,96.53,96.4,96.5,32200.0,66.1616,66.2028,66.1136,66.1822,32200.0
2014-03-14 10:35:00,96.51,96.62,96.47,96.56,44300.0,66.1891,66.2645,66.1616,66.2234,44300.0
2014-03-14 10:40:00,96.57,96.62,96.28,96.28,57600.0,66.2302,66.2645,66.0313,66.0313,57600.0
2014-03-14 10:45:00,96.29,96.36,96.22,96.29,51700.0,66.0382,66.0862,65.9902,66.0382,51700.0
2014-03-14 10:50:00,96.29,96.3,96.12,96.12,55600.0,66.0382,66.045,65.9216,65.9216,55600.0
2014-03-14 10:55:00,96.11,96.27,96.08,96.27,41500.0,65.9147,66.0245,65.8942,66.0245,41500.0
2014-03-14 11:00:00,96.27,96.37,96.26,96.31,40600.0,66.0245,66.093,66.0176,66.0519,40600.0
2014-03-14 11:05:00,96.31,96.35,96.27,96.29,72000.0,66.0519,66.0793,66.0245,66.0382,72000.0
2014-03-14 11:10:00,96.29,96.3,96.18,96.21,25400.0,66.0382,66.045,65.9627,65.9833,25400.0
2014-03-14 11:15:00,96.21,96.26,96.11,96.25,62900.0,65.9833,66.0176,65.9147,66.0107,62900.0
2014-03-14 11:20:00,96.25,96.29,96.21,96.28,44200.0,66.0107,66.0382,65.9833,66.0313,44200.0
2014-03-14 11:25:00,96.27,96.31,96.22,96.27,46200.0,66.0245,66.0519,65.9902,66.0245,46200.0
2014-03-14 11:30:00,96.29,96.39,96.29,96.37,30200.0,66.0382,66.1068,66.0382,66.093,30200.0
2014-03-14 11:35:00,96.36,96.38,96.15,96.32,138200.0,66.0862,66.0999,65.9422,66.0588,138200.0
2014-03-14 11:40:00,96.32,96.5,96.25,96.46,62000.0,66.0588,66.1822,66.0107,66.1548,62000.0
2014-03-14 11:45:00,96.46,96.66,96.45,96.65,50100.0,66.1548,66.2919,66.1479,66.2851,50100.0
2014-03-14 11:50:00,96.66,96.78,96.62,96.71,36800.0,66.2919,66.3742,66.2645,66.3262,36800.0
2014-03-14 11:55:00,96.72,96.82,96.72,96.8,18900.0,66.3331,66.4017,66.3331,66.388,18900.0
2014-03-14 12:00:00,96.78,96.82,96.65,96.71,21500.0,66.3742,66.4017,66.2851,66.3262,21500.0
2014-03-14 12:05:00,96.71,96.78,96.71,96.72,27100.0,66.3262,66.3742,66.3262,66.3331,27100.0
2014-03-14 12:10:00,96.71,96.85,96.7,96.78,26300.0,66.3262,66.4222,66.3194,66.3742,26300.0
2014-03-14 12:15:00,96.79,96.87,96.78,96.84,33900.0,66.3811,66.436,66.3742,66.4154,33900.0
2014-03-14 12:20:00,96.83,96.85,96.76,96.76,20400.0,66.4085,66.4222,66.3605,66.3605,20400.0
2014-03-14 12:25:00,96.75,96.76,96.58,96.58,35500.0,66.3537,66.3605,66.2371,66.2371,35500.0
2014-03-14 12:30:00,96.6,96.68,96.53,96.55,30800.0,66.2508,66.3057,66.2028,66.2165,30800.0
2014-03-14 12:35:00,96.54,96.66,96.5,96.57,29000.0,66.2096,66.2919,66.1822,66.2302,29000.0
2014-03-14 12:40:00,96.56,96.76,96.53,96.76,22700.0,66.2234,66.3605,66.2028,66.3605,22700.0
2014-03-14 12:45:00,96.76,96.76,96.6,96.69,22600.0,66.3605,66.3605,66.2508,66.3125,22600.0
2014-03-14 12:50:00,96.68,96.71,96.61,96.68,17000.0,66.3057,66.3262,66.2576,66.3057,17000.0
2014-03-14 12:55:00,96.69,96.8,96.68,96.78,12300.0,66.3125,66.388,66.3057,66.3742,12300.0
2014-03-14 13:00:00,96.79,96.87,96.71,96.73,23900.0,66.3811,66.436,66.3262,66.3399,23900.0
2014-03-14 13:05:00,96.74,96.75,96.61,96.65,21500.0,66.3468,66.3537,66.2576,66.2851,21500.0
2014-03-14 13:10:00,96.65,96.75,96.65,96.72,11800.0,66.2851,66.3537,66.2851,66.3331,11800.0
2014-03-14 13:15:00,96.72,96.76,96.65,96.71,13600.0,66.3331,66.3605,66.2851,66.3262,13600.0
2014-03-14 13:20:00,96.71,96.75,96.65,96.66,21100.0,66.3262,66.3537,66.2851,66.2919,21100.0
2014-03-14 13:25:00,96.67,96.7,96.63,96.68,22300.0,66.2988,66.3194,66.2714,66.3057,22300.0
2014-03-14 13:30:00,96.69,96.7,96.57,96.59,20900.0,66.3125,66.3194,66.2302,66.2439,20900.0
2014-03-14 13:35:00,96.59,96.66,96.59,96.62,27900.0,66.2439,66.2919,66.2439,66.2645,27900.0
2014-03-14 13:40:00,96.62,96.67,96.57,96.67,32200.0,66.2645,66.2988,66.2302,66.2988,32200.0
2014-03-14 13:45:00,96.66,96.69,96.57,96.57,31500.0,66.2919,66.3125,66.2302,66.2302,31500.0
2014-03-14 13:50:00,96.57,96.62,96.53,96.58,30100.0,66.2302,66.2645,66.2028,66.2371,30100.0
2014-03-14 13:55:00,96.59,96.7,96.59,96.7,16900.0,66.2439,66.3194,66.2439,66.3194,16900.0
2014-03-14 14:00:00,96.7,96.7,96.64,96.66,22300.0,66.3194,66.3194,66.2782,66.2919,22300.0
2014-03-14 14:05:00,96.66,96.7,96.61,96.7,16700.0,66.2919,66.3194,66.2576,66.3194,16700.0
2014-03-14 14:10:00,96.71,96.71,96.66,96.68,29700.0,66.3262,66.3262,66.2919,66.3057,29700.0
2014-03-14 14:15:00,96.69,96.72,96.64,96.67,84200.0,66.3125,66.3331,66.2782,66.2988,84200.0
2014-03-14 14:20:00,96.67,96.69,96.63,96.64,15800.0,66.2988,66.3125,66.2714,66.2782,15800.0
2014-03-14 14:25:00,96.64,96.72,96.61,96.72,34400.0,66.2782,66.3331,66.2576,66.3331,34400.0
2014-03-14 14:30:00,96.71,96.73,96.67,96.73,16800.0,66.3262,66.3399,66.2988,66.3399,16800.0
2014-03-14 14:35:00,96.73,96.73,96.62,96.62,37200.0,66.3399,66.3399,66.2645,66.2645,37200.0
2014-03-14 14:40:00,96.62,96.65,96.49,96.49,27000.0,66.2645,66.2851,66.1753,66.1753,27000.0
2014-03-14 14:45:00,96.49,96.53,96.45,96.5,37300.0,66.1753,66.2028,66.1479,66.1822,37300.0
2014-03-14 14:50:00,96.5,96.51,96.45,96.5,40600.0,66.1822,66.1891,66.1479,66.1822,40600.0
2014-03-14 14:55:00,96.5,96.54,96.45,96.45,35500.0,66.1822,66.2096,66.1479,66.1479,35500.0
2014-03-14 15:00:00,96.46,96.53,96.46,96.46,21900.0,66.1548,66.2028,66.1548,66.1548,21900.0
2014-03-14 15:05:00,96.47,96.48,96.41,96.45,27700.0,66.1616,66.1685,66.1205,66.1479,27700.0
2014-03-14 15:10:00,96.44,96.46,96.39,96.4,55300.0,66.1411,66.1548,66.1068,66.1136,55300.0
2014-03-14 15:15:00,96.4,96.44,96.38,96.43,48600.0,66.1136,66.1411,66.0999,66.1342,48600.0
2014-03-14 15:20:00,96.43,96.55,96.43,96.49,70100.0,66.1342,66.2165,66.1342,66.1753,70100.0
2014-03-14 15:25:00,96.5,96.55,96.46,96.48,26200.0,66.1822,66.2165,66.1548,66.1685,26200.0
2014-03-14 15:30:00,96.47,96.59,96.47,96.54,42000.0,66.1616,66.2439,66.1616,66.2096,42000.0
2014-03-14 15:35:00,96.54,96.55,96.39,96.42,66900.0,66.2096,66.2165,66.1068,66.1273,66900.0
2014-03-14 15:40:00,96.43,96.47,96.41,96.41,47100.0,66.1342,66.1616,66.1205,66.1205,47100.0
2014-03-14 15:45:00,96.41,96.41,96.29,96.3,69800.0,66.1205,66.1205,66.0382,66.045,69800.0
2014-03-14 15:50:00,96.3,96.32,96.21,96.22,91300.0,66.045,66.0588,65.9833,65.9902,91300.0
2014-03-14 15:55:00,96.23,96.3,96.21,96.28,186800.0,65.997,66.045,65.9833,66.0313,186800.0
2014-03-17 09:30:00,96.8,97.1,96.75,97.1,32300.0,66.388,66.5937,66.3537,66.5937,32300.0
2014-03-17 09:35:00,97.1,97.16,96.87,96.95,31100.0,66.5937,66.6348,66.436,66.4908,31100.0
2014-03-17 09:40:00,96.98,97.08,96.95,96.99,13300.0,66.5114,66.58,66.4908,66.5183,13300.0
2014-03-17 09:45:00,97.01,97.16,96.94,97.14,28900.0,66.532,66.6348,66.484,66.6211,28900.0
2014-03-17 09:50:00,97.14,97.18,97.06,97.08,29600.0,66.6211,66.6486,66.5663,66.58,29600.0
2014-03-17 09:55:00,97.11,97.19,97.07,97.17,9400.0,66.6006,66.6554,66.5731,66.6417,9400.0
2014-03-17 10:00:00,97.16,97.34,97.14,97.3,38600.0,66.6348,66.7583,66.6211,66.7309,38600.0
2014-03-17 10:05:00,97.31,97.34,97.26,97.28,27000.0,66.7377,66.7583,66.7034,66.7171,27000.0
2014-03-17 10:10:00,97.3,97.34,97.13,97.18,39100.0,66.7309,66.7583,66.6143,66.6486,39100.0
2014-03-17 10:15:00,97.19,97.22,97.12,97.17,17000.0,66.6554,66.676,66.6074,66.6417,17000.0
2014-03-17 10:20:00,97.18,97.21,97.15,97.17,18700.0,66.6486,66.6691,66.628,66.6417,18700.0
2014-03-17 10:25:00,97.18,97.21,97.06,97.07,22100.0,66.6486,66.6691,66.5663,66.5731,22100.0
2014-03-17 10:30:00,97.09,97.1,97.02,97.1,30400.0,66.5868,66.5937,66.5388,66.5937,30400.0
2014-03-17 10:35:00,97.11,97.13,97.02,97.05,13300.0,66.6006,66.6143,66.5388,66.5594,13300.0
2014-03-17 10:40:00,97.05,97.12,97.02,97.04,20800.0,66.5594,66.6074,66.5388,66.5525,20800.0
2014-03-17 10:45:00,97.03,97.04,96.95,97.02,18100.0,66.5457,66.5525,66.4908,66.5388,18100.0
2014-03-17 10:50:00,97.03,97.15,97.02,97.02,17700.0,66.5457,66.628,66.5388,66.5388,17700.0
2014-03-17 10:55:00,97.02,97.1,97.0,97.01,19200.0,66.5388,66.5937,66.5251,66.532,19200.0
2014-03-17 11:00:00,97.01,97.09,96.97,97.04,19000.0,66.532,66.5868,66.5045,66.5525,19000.0
2014-03-17 11:05:00,97.06,97.11,97.02,97.08,32800.0,66.5663,66.6006,66.5388,66.58,32800.0
2014-03-17 11:10:00,97.09,97.13,97.03,97.03,20600.0,66.5868,66.6143,66.5457,66.5457,20600.0
2014-03-17 11:15:00,97.03,97.09,97.01,97.08,17100.0,66.5457,66.5868,66.532,66.58,17100.0
2014-03-17 11:20:00,97.08,97.08,96.99,97.05,40100.0,66.58,66.58,66.5183,66.5594,40100.0
2014-03-17 11:25:00,97.05,97.05,96.95,96.99,17200.0,66.5594,66.5594,66.4908,66.5183,17200.0
2014-03-17 11:30:00,96.99,97.0,96.95,96.99,20500.0,66.5183,66.5251,66.4908,66.5183,20500.0
2014-03-17 11:35:00,97.0,97.02,96.97,97.02,22200.0,66.5251,66.5388,66.5045,66.5388,22200.0
2014-03-17 11:40:00,97.01,97.03,96.98,97.0,22200.0,66.532,66.5457,66.5114,66.5251,22200.0
2014-03-17 11:45:00,97.0,97.1,96.98,97.09,27800.0,66.5251,66.5937,66.5114,66.5868,27800.0
2014-03-17 11:50:00,97.07,97.11,97.01,97.08,16000.0,66.5731,66.6006,66.532,66.58,16000.0
2014-03-17 11:55:00,97.09,97.13,97.03,97.11,11100.0,66.5868,66.6143,66.5457,66.6006,11100.0
2014-03-17 12:00:00,97.12,97.16,97.04,97.04,11700.0,66.6074,66.6348,66.5525,66.5525,11700.0
2014-03-17 12:05:00,97.04,97.1,97.0,97.05,10600.0,66.5525,66.5937,66.5251,66.5594,10600.0
2014-03-17 12:10:00,97.04,97.19,97.04,97.16,11700.0,66.5525,66.6554,66.5525,66.6348,11700.0
2014-03-17 12:15:00,97.18,97.23,97.17,97.18,10600.0,66.6486,66.6829,66.6417,66.6486,10600.0
2014-03-17 12:20:00,97.18,97.2,97.14,97.15,9800.0,66.6486,66.6623,66.6211,66.628,9800.0
2014-03-17 12:25:00,97.15,97.17,97.12,97.16,10600.0,66.628,66.6417,66.6074,66.6348,10600.0
2014-03-17 12:30:00,97.17,97.23,97.13,97.21,31500.0,66.6417,66.6829,66.6143,66.6691,31500.0
2014-03-17 12:35:00,97.21,97.21,97.12,97.14,10200.0,66.6691,66.6691,66.6074,66.6211,10200.0
2014-03-17 12:40:00,97.15,97.22,97.14,97.16,11400.0,66.628,66.676,66.6211,66.6348,11400.0
2014-03-17 12:45:00,97.16,97.16,97.04,97.04,9700.0,66.6348,66.6348,66.5525,66.5525,9700.0
2014-03-17 12:50:00,97.05,97.12,97.05,97.05,12300.0,66.5594,66.6074,66.5594,66.5594,12300.0
2014-03-17 12:55:00,97.07,97.13,97.05,97.12,14500.0,66.5731,66.6143,66.5594,66.6074,14500.0
2014-03-17 13:00:00,97.13,97.15,97.09,97.11,11900.0,66.6143,66.628,66.5868,66.6006,11900.0
2014-03-17 13:05:00,97.1,97.1,96.99,97.01,16700.0,66.5937,66.5937,66.5183,66.532,16700.0
2014-03-17 13:10:00,97.01,97.02,96.95,96.97,15400.0,66.532,66.5388,66.4908,66.5045,15400.0
2014-03-17 13:15:00,96.97,96.98,96.92,96.98,16700.0,66.5045,66.5114,66.4703,66.5114,16700.0
2014-03-17 13:20:00,96.98,97.04,96.95,96.99,15800.0,66.5114,66.5525,66.4908,66.5183,15800.0
2014-03-17 13:25:00,96.99,97.05,96.98,96.98,9000.0,66.5183,66.5594,66.5114,66.5114,9000.0
2014-03-17 13:30:00,96.99,97.03,96.98,97.0,10200.0,66.5183,66.5457,66.5114,66.5251,10200.0
2014-03-17 13:35:00,96.99,97.05,96.97,97.01,10900.0,66.5183,66.5594,66.5045,66.532,10900.0
2014-03-17 13:40:00,97.01,97.01,96.96,96.97,10400.0,66.532,66.532,66.4977,66.5045,10400.0
2014-03-17 13:45:00,96.97,96.98,96.94,96.98,8300.0,66.5045,66.5114,66.484,66.5114,8300.0
2014-03-17 13:50:00,96.98,96.99,96.92,96.93,12600.0,66.5114,66.5183,66.4703,66.4771,12600.0
2014-03-17 13:55:00,96.93,96.95,96.88,96.93,18200.0,66.4771,66.4908,66.4428,66.4771,18200.0
2014-03-17 14:00:00,96.92,97.01,96.92,97.01,22100.0,66.4703,66.532,66.4703,66.532,22100.0
2014-03-17 14:05:00,97.02,97.03,96.98,97.01,12300.0,66.5388,66.5457,66.5114,66.532,12300.0
2014-03-17 14:10:00,97.0,97.01,96.92,97.0,17600.0,66.5251,66.532,66.4703,66.5251,17600.0
2014-03-17 14:15:00,96.99,97.03,96.95,97.0,12700.0,66.5183,66.5457,66.4908,66.5251,12700.0
2014-03-17 14:20:00,96.98,97.11,96.97,97.11,17300.0,66.5114,66.6006,66.5045,66.6006,17300.0
2014-03-17 14:25:00,97.11,97.16,97.09,97.16,28500.0,66.6006,66.6348,66.5868,66.6348,28500.0
2014-03-17 14:30:00,97.15,97.18,97.12,97.15,33400.0,66.628,66.6486,66.6074,66.628,33400.0
2014-03-17 14:35:00,97.16,97.2,97.12,97.12,8300.0,66.6348,66.6623,66.6074,66.6074,8300.0
2014-03-17 14:40:00,97.11,97.17,97.1,97.12,15000.0,66.6006,66.6417,66.5937,66.6074,15000.0
2014-03-17 14:45:00,97.13,97.16,97.07,97.1,25900.0,66.6143,66.6348,66.5731,66.5937,25900.0
2014-03-17 14:50:00,97.1,97.13,97.07,97.1,19300.0,66.5937,66.6143,66.5731,66.5937,19300.0
2014-03-17 14:55:00,97.09,97.12,97.07,97.1,6000.0,66.5868,66.6074,66.5731,66.5937,6000.0
2014-03-17 15:00:00,97.11,97.11,97.06,97.1,11400.0,66.6006,66.6006,66.5663,66.5937,11400.0
2014-03-17 15:05:00,97.1,97.18,97.05,97.17,23200.0,66.5937,66.6486,66.5594,66.6417,23200.0
2014-03-17 15:10:00,97.16,97.24,97.15,97.21,16600.0,66.6348,66.6897,66.628,66.6691,16600.0
2014-03-17 15:15:00,97.21,97.22,97.11,97.12,20000.0,66.6691,66.676,66.6006,66.6074,20000.0
2014-03-17 15:20:00,97.14,97.19,97.11,97.18,22900.0,66.6211,66.6554,66.6006,66.6486,22900.0
2014-03-17 15:25:00,97.18,97.19,97.1,97.13,17900.0,66.6486,66.6554,66.5937,66.6143,17900.0
2014-03-17 15:30:00,97.14,97.15,97.07,97.09,38200.0,66.6211,66.628,66.5731,66.5868,38200.0
2014-03-17 15:35:00,97.09,97.12,97.05,97.08,37900.0,66.5868,66.6074,66.5594,66.58,37900.0
2014-03-17 15:40:00,97.08,97.08,96.98,96.99,51000.0,66.58,66.58,66.5114,66.5183,51000.0
2014-03-17 15:45:00,96.98,97.03,96.95,97.01,50100.0,66.5114,66.5457,66.4908,66.532,50100.0
2014-03-17 15:50:00,97.01,97.08,96.96,97.0,58200.0,66.532,66.58,66.4977,66.5251,58200.0
2014-03-17 15:55:00,97.0,97.02,96.95,97.0,117700.0,66.5251,66.5388,66.4908,66.5251,117700.0
2014-03-18 09:30:00,96.85,97.22,96.85,97.16,29000.0,66.4222,66.676,66.4222,66.6348,29000.0
2014-03-18 09:35:00,97.17,97.32,97.04,97.32,13700.0,66.6417,66.7446,66.5525,66.7446,13700.0
2014-03-18 09:40:00,97.33,97.36,97.23,97.23,11600.0,66.7514,66.772,66.6829,66.6829,11600.0
2014-03-18 09:45:00,97.23,97.33,97.22,97.31,14800.0,66.6829,66.7514,66.676,66.7377,14800.0
2014-03-18 09:50:00,97.29,97.48,97.29,97.47,17200.0,66.724,66.8543,66.724,66.8475,17200.0
2014-03-18 09:55:00,97.46,97.47,97.25,97.29,22600.0,66.8406,66.8475,66.6966,66.724,22600.0
2014-03-18 10:00:00,97.29,97.46,97.25,97.46,30200.0,66.724,66.8406,66.6966,66.8406,30200.0
2014-03-18 10:05:00,97.46,97.53,97.45,97.47,19100.0,66.8406,66.8886,66.8337,66.8475,19100.0
2014-03-18 10:10:00,97.47,97.57,97.47,97.51,33800.0,66.8475,66.916,66.8475,66.8749,33800.0
2014-03-18 10:15:00,97.51,97.73,97.51,97.72,40700.0,66.8749,67.0258,66.8749,67.0189,40700.0
2014-03-18 10:20:00,97.73,97.78,97.7,97.78,20700.0,67.0258,67.0601,67.0052,67.0601,20700.0
2014-03-18 10:25:00,97.78,97.81,97.66,97.66,28300.0,67.0601,67.0806,66.9778,66.9778,28300.0
2014-03-18 10:30:00,97.68,97.74,97.63,97.7,19300.0,66.9915,67.0326,66.9572,67.0052,19300.0
2014-03-18 10:35:00,97.7,97.73,97.67,97.73,11900.0,67.0052,67.0258,66.9846,67.0258,11900.0
2014-03-18 10:40:00,97.73,97.76,97.63,97.64,22100.0,67.0258,67.0463,66.9572,66.964,22100.0
2014-03-18 10:45:00,97.64,97.68,97.53,97.55,15800.0,66.964,66.9915,66.8886,66.9023,15800.0
2014-03-18 10:50:00,97.55,97.6,97.54,97.54,12100.0,66.9023,66.9366,66.8955,66.8955,12100.0
2014-03-18 10:55:00,97.54,97.54,97.42,97.47,15300.0,66.8955,66.8955,66.8132,66.8475,15300.0
2014-03-18 11:00:00,97.47,97.54,97.46,97.51,12400.0,66.8475,66.8955,66.8406,66.8749,12400.0
2014-03-18 11:05:00,97.51,97.52,97.42,97.42,28700.0,66.8749,66.8817,66.8132,66.8132,28700.0
2014-03-18 11:10:00,97.42,97.5,97.36,97.39,24000.0,66.8132,66.868,66.772,66.7926,24000.0
2014-03-18 11:15:00,97.41,97.58,97.41,97.58,14700.0,66.8063,66.9229,66.8063,66.9229,14700.0
2014-03-18 11:20:00,97.59,97.74,97.59,97.72,10300.0,66.9298,67.0326,66.9298,67.0189,10300.0
2014-03-18 11:25:00,97.71,97.75,97.66,97.69,8400.0,67.0121,67.0395,66.9778,66.9983,8400.0
2014-03-18 11:30:00,97.69,97.73,97.65,97.67,9000.0,66.9983,67.0258,66.9709,66.9846,9000.0
2014-03-18 11:35:00,97.67,97.7,97.66,97.68,7400.0,66.9846,67.0052,66.9778,66.9915,7400.0
2014-03-18 11:40:00,97.67,97.67,97.54,97.58,16100.0,66.9846,66.9846,66.8955,66.9229,16100.0
2014-03-18 11:45:00,97.59,97.62,97.54,97.61,18100.0,66.9298,66.9503,66.8955,66.9435,18100.0
2014-03-18 11:50:00,97.62,97.63,97.57,97.59,11100.0,66.9503,66.9572,66.916,66.9298,11100.0
2014-03-18 11:55:00,97.59,97.61,97.55,97.57,11800.0,66.9298,66.9435,66.9023,66.916,11800.0
2014-03-18 12:00:00,97.57,97.57,97.52,97.55,12300.0,66.916,66.916,66.8817,66.9023,12300.0
2014-03-18 12:05:00,97.54,97.55,97.46,97.49,15400.0,66.8955,66.9023,66.8406,66.8612,15400.0
2014-03-18 12:10:00,97.49,97.52,97.46,97.46,9700.0,66.8612,66.8817,66.8406,66.8406,9700.0
2014-03-18 12:15:00,97.47,97.5,97.43,97.49,20700.0,66.8475,66.868,66.82,66.8612,20700.0
2014-03-18 12:20:00,97.48,97.5,97.4,97.42,18000.0,66.8543,66.868,66.7994,66.8132,18000.0
2014-03-18 12:25:00,97.42,97.49,97.41,97.45,13400.0,66.8132,66.8612,66.8063,66.8337,13400.0
2014-03-18 12:30:00,97.47,97.49,97.42,97.45,14600.0,66.8475,66.8612,66.8132,66.8337,14600.0
2014-03-18 12:35:00,97.47,97.55,97.45,97.49,15700.0,66.8475,66.9023,66.8337,66.8612,15700.0
2014-03-18 12:40:00,97.49,97.49,97.38,97.42,14700.0,66.8612,66.8612,66.7857,66.8132,14700.0
2014-03-18 12:45:00,97.41,97.48,97.41,97.47,6700.0,66.8063,66.8543,66.8063,66.8475,6700.0
2014-03-18 12:50:00,97.45,97.5,97.41,97.47,22500.0,66.8337,66.868,66.8063,66.8475,22500.0
2014-03-18 12:55:00,97.47,97.5,97.44,97.49,7600.0,66.8475,66.868,66.8269,66.8612,7600.0
2014-03-18 13:00:00,97.51,97.56,97.49,97.53,10500.0,66.8749,66.9092,66.8612,66.8886,10500.0
2014-03-18 13:05:00,97.52,97.55,97.48,97.49,9100.0,66.8817,66.9023,66.8543,66.8612,9100.0
2014-03-18 13:10:00,97.49,97.5,97.45,97.46,9500.0,66.8612,66.868,66.8337,66.8406,9500.0
2014-03-18 13:15:00,97.46,97.48,97.42,97.48,7900.0,66.8406,66.8543,66.8132,66.8543,7900.0
2014-03-18 13:20:00,97.49,97.53,97.47,97.53,13000.0,66.8612,66.8886,66.8475,66.8886,13000.0
2014-03-18 13:25:00,97.53,97.63,97.52,97.58,17300.0,66.8886,66.9572,66.8817,66.9229,17300.0
2014-03-18 13:30:00,97.57,97.59,97.56,97.56,7900.0,66.916,66.9298,66.9092,66.9092,7900.0
2014-03-18 13:35:00,97.56,97.59,97.52,97.55,9300.0,66.9092,66.9298,66.8817,66.9023,9300.0
2014-03-18 13:40:00,97.54,97.67,97.54,97.67,14600.0,66.8955,66.9846,66.8955,66.9846,14600.0
2014-03-18 13:45:00,97.66,97.67,97.63,97.64,11400.0,66.9778,66.9846,66.9572,66.964,11400.0
2014-03-18 13:50:00,97.63,97.7,97.63,97.65,12700.0,66.9572,67.0052,66.9572,66.9709,12700.0
2014-03-18 13:55:00,97.65,97.67,97.58,97.67,34200.0,66.9709,66.9846,66.9229,66.9846,34200.0
2014-03-18 14:00:00,97.66,97.72,97.66,97.7,20300.0,66.9778,67.0189,66.9778,67.0052,20300.0
2014-03-18 14:05:00,97.71,97.73,97.69,97.71,12900.0,67.0121,67.0258,66.9983,67.0121,12900.0
2014-03-18 14:10:00,97.71,97.73,97.68,97.68,13300.0,67.0121,67.0258,66.9915,66.9915,13300.0
2014-03-18 14:15:00,97.68,97.7,97.66,97.67,21800.0,66.9915,67.0052,66.9778,66.9846,21800.0
2014-03-18 14:20:00,97.67,97.75,97.67,97.73,28900.0,66.9846,67.0395,66.9846,67.0258,28900.0
2014-03-18 14:25:00,97.72,97.75,97.7,97.75,28900.0,67.0189,67.0395,67.0052,67.0395,28900.0
2014-03-18 14:30:00,97.75,97.79,97.75,97.78,17300.0,67.0395,67.0669,67.0395,67.0601,17300.0
2014-03-18 14:35:00,97.78,97.8,97.76,97.76,12900.0,67.0601,67.0738,67.0463,67.0463,12900.0
2014-03-18 14:40:00,97.76,97.78,97.72,97.72,24300.0,67.0463,67.0601,67.0189,67.0189,24300.0
2014-03-18 14:45:00,97.73,97.78,97.73,97.75,27600.0,67.0258,67.0601,67.0258,67.0395,27600.0
2014-03-18 14:50:00,97.75,97.78,97.7,97.72,15900.0,67.0395,67.0601,67.0052,67.0189,15900.0
2014-03-18 14:55:00,97.72,97.76,97.71,97.73,36200.0,67.0189,67.0463,67.0121,67.0258,36200.0
2014-03-18 15:00:00,97.74,97.74,97.65,97.66,16800.0,67.0326,67.0326,66.9709,66.9778,16800.0
2014-03-18 15:05:00,97.67,97.71,97.64,97.65,18400.0,66.9846,67.0121,66.964,66.9709,18400.0
2014-03-18 15:10:00,97.65,97.67,97.63,97.63,14800.0,66.9709,66.9846,66.9572,66.9572,14800.0
2014-03-18 15:15:00,97.63,97.64,97.6,97.62,23500.0,66.9572,66.964,66.9366,66.9503,23500.0
2014-03-18 15:20:00,97.62,97.66,97.55,97.58,27900.0,66.9503,66.9778,66.9023,66.9229,27900.0
2014-03-18 15:25:00,97.58,97.58,97.51,97.54,32300.0,66.9229,66.9229,66.8749,66.8955,32300.0
2014-03-18 15:30:00,97.54,97.55,97.45,97.48,33500.0,66.8955,66.9023,66.8337,66.8543,33500.0
2014-03-18 15:35:00,97.48,97.51,97.45,97.49,38200.0,66.8543,66.8749,66.8337,66.8612,38200.0
2014-03-18 15:40:00,97.49,97.5,97.38,97.42,49100.0,66.8612,66.868,66.7857,66.8132,49100.0
2014-03-18 15:45:00,97.43,97.44,97.37,97.37,39500.0,66.82,66.8269,66.7789,66.7789,39500.0
2014-03-18 15:50:00,97.38,97.4,97.37,97.38,41600.0,66.7857,66.7994,66.7789,66.7857,41600.0
2014-03-18 15:55:00,97.39,97.43,97.36,97.4,114700.0,66.7926,66.82,66.772,66.7994,114700.0
2014-03-19 09:30:00,97.54,97.8,97.39,97.77,61700.0,66.8955,67.0738,66.7926,67.0532,61700.0
2014-03-19 09:35:00,97.77,97.86,97.55,97.64,52200.0,67.0532,67.1149,66.9023,66.964,52200.0
2014-03-19 09:40:00,97.64,97.88,97.42,97.88,36300.0,66.964,67.1286,66.8132,67.1286,36300.0
2014-03-19 09:45:00,97.88,97.99,97.67,97.96,50300.0,67.1286,67.2041,66.9846,67.1835,50300.0
2014-03-19 09:50:00,97.95,97.97,97.73,97.81,21600.0,67.1767,67.1904,67.0258,67.0806,21600.0
2014-03-19 09:55:00,97.81,97.82,97.58,97.63,29200.0,67.0806,67.0875,66.9229,66.9572,29200.0
2014-03-19 10:00:00,97.62,97.73,97.62,97.71,18700.0,66.9503,67.0258,66.9503,67.0121,18700.0
2014-03-19 10:05:00,97.67,97.72,97.56,97.58,37700.0,66.9846,67.0189,66.9092,66.9229,37700.0
2014-03-19 10:10:00,97.58,97.69,97.58,97.61,18000.0,66.9229,66.9983,66.9229,66.9435,18000.0
2014-03-19 10:15:00,97.62,97.64,97.51,97.55,17400.0,66.9503,66.964,66.8749,66.9023,17400.0
2014-03-19 10:20:00,97.54,97.62,97.54,97.62,15900.0,66.8955,66.9503,66.8955,66.9503,15900.0
2014-03-19 10:25:00,97.62,97.68,97.6,97.62,8500.0,66.9503,66.9915,66.9366,66.9503,8500.0
2014-03-19 10:30:00,97.59,97.64,97.52,97.52,14800.0,66.9298,66.964,66.8817,66.8817,14800.0
2014-03-19 10:35:00,97.51,97.53,97.43,97.53,15400.0,66.8749,66.8886,66.82,66.8886,15400.0
2014-03-19 10:40:00,97.5,97.53,97.47,97.52,6100.0,66.868,66.8886,66.8475,66.8817,6100.0
2014-03-19 10:45:00,97.53,97.57,97.49,97.55,11700.0,66.8886,66.916,66.8612,66.9023,11700.0
2014-03-19 10:50:00,97.56,97.56,97.49,97.52,4900.0,66.9092,66.9092,66.8612,66.8817,4900.0
2014-03-19 10:55:00,97.51,97.53,97.44,97.46,12200.0,66.8749,66.8886,66.8269,66.8406,12200.0
2014-03-19 11:00:00,97.44,97.52,97.43,97.43,11500.0,66.8269,66.8817,66.82,66.82,11500.0
2014-03-19 11:05:00,97.45,97.5,97.45,97.46,6500.0,66.8337,66.868,66.8337,66.8406,6500.0
2014-03-19 11:10:00,97.46,97.49,97.44,97.47,7900.0,66.8406,66.8612,66.8269,66.8475,7900.0
2014-03-19 11:15:00,97.46,97.47,97.37,97.38,15700.0,66.8406,66.8475,66.7789,66.7857,15700.0
2014-03-19 11:20:00,97.39,97.45,97.38,97.4,9300.0,66.7926,66.8337,66.7857,66.7994,9300.0
2014-03-19 11:25:00,97.42,97.46,97.38,97.39,10000.0,66.8132,66.8406,66.7857,66.7926,10000.0
2014-03-19 11:30:00,97.38,97.42,97.36,97.36,13900.0,66.7857,66.8132,66.772,66.772,13900.0
2014-03-19 11:35:00,97.35,97.39,97.26,97.31,13200.0,66.7652,66.7926,66.7034,66.7377,13200.0
2014-03-19 11:40:00,97.3,97.35,97.24,97.27,19100.0,66.7309,66.7652,66.6897,66.7103,19100.0
2014-03-19 11:45:00,97.27,97.39,97.26,97.36,22700.0,66.7103,66.7926,66.7034,66.772,22700.0
2014-03-19 11:50:00,97.36,97.39,97.29,97.3,9500.0,66.772,66.7926,66.724,66.7309,9500.0
2014-03-19 11:55:00,97.31,97.36,97.3,97.34,11900.0,66.7377,66.772,66.7309,66.7583,11900.0
2014-03-19 12:00:00,97.35,97.4,97.35,97.4,7000.0,66.7652,66.7994,66.7652,66.7994,7000.0
2014-03-19 12:05:00,97.39,97.47,97.39,97.45,6600.0,66.7926,66.8475,66.7926,66.8337,6600.0
2014-03-19 12:10:00,97.44,97.48,97.42,97.43,14400.0,66.8269,66.8543,66.8132,66.82,14400.0
2014-03-19 12:15:00,97.43,97.46,97.4,97.44,13500.0,66.82,66.8406,66.7994,66.8269,13500.0
2014-03-19 12:20:00,97.44,97.45,97.42,97.42,9300.0,66.8269,66.8337,66.8132,66.8132,9300.0
2014-03-19 12:25:00,97.43,97.47,97.43,97.43,6700.0,66.82,66.8475,66.82,66.82,6700.0
2014-03-19 12:30:00,97.42,97.42,97.35,97.35,8500.0,66.8132,66.8132,66.7652,66.7652,8500.0
2014-03-19 12:35:00,97.35,97.35,97.27,97.33,15300.0,66.7652,66.7652,66.7103,66.7514,15300.0
2014-03-19 12:40:00,97.33,97.34,97.27,97.32,5300.0,66.7514,66.7583,66.7103,66.7446,5300.0
2014-03-19 12:45:00,97.32,97.36,97.3,97.36,5400.0,66.7446,66.772,66.7309,66.772,5400.0
2014-03-19 12:50:00,97.36,97.38,97.32,97.33,5300.0,66.772,66.7857,66.7446,66.7514,5300.0
2014-03-19 12:55:00,97.32,97.36,97.32,97.33,9300.0,66.7446,66.772,66.7446,66.7514,9300.0
2014-03-19 13:00:00,97.34,97.36,97.32,97.35,10400.0,66.7583,66.772,66.7446,66.7652,10400.0
2014-03-19 13:05:00,97.34,97.36,97.32,97.35,7700.0,66.7583,66.772,66.7446,66.7652,7700.0
2014-03-19 13:10:00,97.35,97.4,97.34,97.4,5900.0,66.7652,66.7994,66.7583,66.7994,5900.0
2014-03-19 13:15:00,97.38,97.4,97.36,97.39,7400.0,66.7857,66.7994,66.772,66.7926,7400.0
2014-03-19 13:20:00,97.42,97.44,97.39,97.41,5800.0,66.8132,66.8269,66.7926,66.8063,5800.0
2014-03-19 13:25:00,97.41,97.45,97.41,97.45,3400.0,66.8063,66.8337,66.8063,66.8337,3400.0
2014-03-19 13:30:00,97.44,97.48,97.44,97.47,9200.0,66.8269,66.8543,66.8269,66.8475,9200.0
2014-03-19 13:35:00,97.46,97.48,97.45,97.46,7400.0,66.8406,66.8543,66.8337,66.8406,7400.0
2014-03-19 13:40:00,97.47,97.47,97.42,97.43,12400.0,66.8475,66.8475,66.8132,66.82,12400.0
2014-03-19 13:45:00,97.43,97.44,97.41,97.42,4300.0,66.82,66.8269,66.8063,66.8132,4300.0
2014-03-19 13:50:00,97.42,97.44,97.37,97.38,10000.0,66.8132,66.8269,66.7789,66.7857,10000.0
2014-03-19 13:55:00,97.38,97.45,97.37,97.43,9500.0,66.7857,66.8337,66.7789,66.82,9500.0
2014-03-19 14:00:00,97.42,97.42,97.1,97.15,45800.0,66.8132,66.8132,66.5937,66.628,45800.0
2014-03-19 14:05:00,97.13,97.17,96.87,97.02,26400.0,66.6143,66.6417,66.436,66.5388,26400.0
2014-03-19 14:10:00,97.03,97.08,96.98,97.06,25900.0,66.5457,66.58,66.5114,66.5663,25900.0
2014-03-19 14:15:00,97.07,97.24,97.05,97.2,14800.0,66.5731,66.6897,66.5594,66.6623,14800.0
2014-03-19 14:20:00,97.19,97.25,97.15,97.21,9600.0,66.6554,66.6966,66.628,66.6691,9600.0
2014-03-19 14:25:00,97.25,97.3,97.16,97.18,19600.0,66.6966,66.7309,66.6348,66.6486,19600.0
2014-03-19 14:30:00,97.22,97.31,97.2,97.29,15800.0,66.676,66.7377,66.6623,66.724,15800.0
2014-03-19 14:35:00,97.29,97.3,97.15,97.23,24600.0,66.724,66.7309,66.628,66.6829,24600.0
2014-03-19 14:40:00,97.22,97.23,97.03,97.15,16500.0,66.676,66.6829,66.5457,66.628,16500.0
2014-03-19 14:45:00,97.15,97.21,97.08,97.11,14900.0,66.628,66.6691,66.58,66.6006,14900.0
2014-03-19 14:50:00,97.07,97.25,97.06,97.22,40400.0,66.5731,66.6966,66.5663,66.676,40400.0
2014-03-19 14:55:00,97.23,97.26,97.14,97.21,20400.0,66.6829,66.7034,66.6211,66.6691,20400.0
2014-03-19 15:00:00,97.21,97.26,97.16,97.16,15600.0,66.6691,66.7034,66.6348,66.6348,15600.0
2014-03-19 15:05:00,97.15,97.15,96.64,96.66,55500.0,66.628,66.628,66.2782,66.2919,55500.0
2014-03-19 15:10:00,96.65,96.71,96.38,96.63,54300.0,66.2851,66.3262,66.0999,66.2714,54300.0
2014-03-19 15:15:00,96.61,96.81,96.57,96.81,66500.0,66.2576,66.3948,66.2302,66.3948,66500.0
2014-03-19 15:20:00,96.79,96.86,96.76,96.76,36600.0,66.3811,66.4291,66.3605,66.3605,36600.0
2014-03-19 15:25:00,96.76,96.91,96.76,96.9,30500.0,66.3605,66.4634,66.3605,66.4565,30500.0
2014-03-19 15:30:00,96.9,97.0,96.85,96.98,35700.0,66.4565,66.5251,66.4222,66.5114,35700.0
2014-03-19 15:35:00,96.98,97.08,96.97,97.02,32700.0,66.5114,66.58,66.5045,66.5388,32700.0
2014-03-19 15:40:00,97.04,97.15,96.99,97.12,33800.0,66.5525,66.628,66.5183,66.6074,33800.0
2014-03-19 15:45:00,97.13,97.17,97.07,97.11,66600.0,66.6143,66.6417,66.5731,66.6006,66600.0
2014-03-19 15:50:00,97.12,97.12,96.96,97.01,63400.0,66.6074,66.6074,66.4977,66.532,63400.0
2014-03-19 15:55:00,97.01,97.11,96.95,96.96,118800.0,66.532,66.6006,66.4908,66.4977,118800.0
2014-03-20 09:30:00,96.6,96.95,96.58,96.72,37700.0,66.2508,66.4908,66.2371,66.3331,37700.0
2014-03-20 09:35:00,96.69,96.72,96.57,96.64,11600.0,66.3125,66.3331,66.2302,66.2782,11600.0
2014-03-20 09:40:00,96.66,96.78,96.6,96.62,13100.0,66.2919,66.3742,66.2508,66.2645,13100.0
2014-03-20 09:45:00,96.63,96.63,96.3,96.35,25900.0,66.2714,66.2714,66.045,66.0793,25900.0
2014-03-20 09:50:00,96.35,96.56,96.3,96.51,23800.0,66.0793,66.2234,66.045,66.1891,23800.0
2014-03-20 09:55:00,96.54,96.61,96.45,96.46,12300.0,66.2096,66.2576,66.1479,66.1548,12300.0
2014-03-20 10:00:00,96.5,96.54,96.29,96.48,13700.0,66.1822,66.2096,66.0382,66.1685,13700.0
2014-03-20 10:05:00,96.48,96.75,96.48,96.75,12100.0,66.1685,66.3537,66.1685,66.3537,12100.0
2014-03-20 10:10:00,96.76,96.81,96.67,96.69,12400.0,66.3605,66.3948,66.2988,66.3125,12400.0
2014-03-20 10:15:00,96.71,96.88,96.71,96.75,11700.0,66.3262,66.4428,66.3262,66.3537,11700.0
2014-03-20 10:20:00,96.72,96.77,96.59,96.63,38400.0,66.3331,66.3674,66.2439,66.2714,38400.0
2014-03-20 10:25:00,96.66,96.69,96.49,96.59,15100.0,66.2919,66.3125,66.1753,66.2439,15100.0
2014-03-20 10:30:00,96.58,96.66,96.58,96.65,9300.0,66.2371,66.2919,66.2371,66.2851,9300.0
2014-03-20 10:35:00,96.65,96.66,96.56,96.6,17600.0,66.2851,66.2919,66.2234,66.2508,17600.0
2014-03-20 10:40:00,96.62,96.63,96.54,96.59,28100.0,66.2645,66.2714,66.2096,66.2439,28100.0
2014-03-20 10:45:00,96.58,96.59,96.35,96.36,56100.0,66.2371,66.2439,66.0793,66.0862,56100.0
2014-03-20 10:50:00,96.36,96.44,96.29,96.32,37100.0,66.0862,66.1411,66.0382,66.0588,37100.0
2014-03-20 10:55:00,96.31,96.32,96.25,96.3,20700.0,66.0519,66.0588,66.0107,66.045,20700.0
2014-03-20 11:00:00,96.3,96.33,96.26,96.31,32800.0,66.045,66.0656,66.0176,66.0519,32800.0
2014-03-20 11:05:00,96.31,96.33,96.26,96.32,31900.0,66.0519,66.0656,66.0176,66.0588,31900.0
2014-03-20 11:10:00,96.31,96.31,96.23,96.3,43600.0,66.0519,66.0519,65.997,66.045,43600.0
2014-03-20 11:15:00,96.29,96.32,96.24,96.29,25700.0,66.0382,66.0588,66.0039,66.0382,25700.0
2014-03-20 11:20:00,96.29,96.31,96.24,96.3,18600.0,66.0382,66.0519,66.0039,66.045,18600.0
2014-03-20 11:25:00,96.3,96.38,96.28,96.37,14500.0,66.045,66.0999,66.0313,66.093,14500.0
2014-03-20 11:30:00,96.38,96.45,96.35,96.42,13700.0,66.0999,66.1479,66.0793,66.1273,13700.0
2014-03-20 11:35:00,96.43,96.44,96.32,96.39,15700.0,66.1342,66.1411,66.0588,66.1068,15700.0
2014-03-20 11:40:00,96.38,96.44,96.35,96.41,10200.0,66.0999,66.1411,66.0793,66.1205,10200.0
2014-03-20 11:45:00,96.41,96.52,96.38,96.5,10100.0,66.1205,66.1959,66.0999,66.1822,10100.0
2014-03-20 11:50:00,96.48,96.51,96.43,96.49,9200.0,66.1685,66.1891,66.1342,66.1753,9200.0
2014-03-20 11:55:00,96.49,96.54,96.48,96.52,5400.0,66.1753,66.2096,66.1685,66.1959,5400.0
2014-03-20 12:00:00,96.52,96.55,96.43,96.45,10300.0,66.1959,66.2165,66.1342,66.1479,10300.0
2014-03-20 12:05:00,96.44,96.47,96.39,96.43,7500.0,66.1411,66.1616,66.1068,66.1342,7500.0
2014-03-20 12:10:00,96.43,96.51,96.41,96.5,9400.0,66.1342,66.1891,66.1205,66.1822,9400.0
2014-03-20 12:15:00,96.5,96.63,96.5,96.63,21500.0,66.1822,66.2714,66.1822,66.2714,21500.0
2014-03-20 12:20:00,96.64,96.77,96.6,96.73,13500.0,66.2782,66.3674,66.2508,66.3399,13500.0
2014-03-20 12:25:00,96.73,96.76,96.72,96.76,5200.0,66.3399,66.3605,66.3331,66.3605,5200.0
2014-03-20 12:30:00,96.76,96.77,96.67,96.69,7700.0,66.3605,66.3674,66.2988,66.3125,7700.0
2014-03-20 12:35:00,96.71,96.71,96.65,96.69,3900.0,66.3262,66.3262,66.2851,66.3125,3900.0
2014-03-20 12:40:00,96.68,96.68,96.6,96.67,5100.0,66.3057,66.3057,66.2508,66.2988,5100.0
2014-03-20 12:45:00,96.68,96.8,96.68,96.77,7600.0,66.3057,66.388,66.3057,66.3674,7600.0
2014-03-20 12:50:00,96.76,96.77,96.74,96.76,12900.0,66.3605,66.3674,66.3468,66.3605,12900.0
2014-03-20 12:55:00,96.76,96.77,96.75,96.76,10300.0,66.3605,66.3674,66.3537,66.3605,10300.0
2014-03-20 13:00:00,96.77,96.82,96.75,96.75,10200.0,66.3674,66.4017,66.3537,66.3537,10200.0
2014-03-20 13:05:00,96.75,96.79,96.74,96.79,4200.0,66.3537,66.3811,66.3468,66.3811,4200.0
2014-03-20 13:10:00,96.8,96.8,96.72,96.76,8200.0,66.388,66.388,66.3331,66.3605,8200.0
2014-03-20 13:15:00,96.76,96.77,96.71,96.72,5900.0,66.3605,66.3674,66.3262,66.3331,5900.0
2014-03-20 13:20:00,96.72,96.74,96.67,96.74,7100.0,66.3331,66.3468,66.2988,66.3468,7100.0
2014-03-20 13:25:00,96.75,96.75,96.61,96.65,9900.0,66.3537,66.3537,66.2576,66.2851,9900.0
2014-03-20 13:30:00,96.65,96.7,96.64,96.68,4800.0,66.2851,66.3194,66.2782,66.3057,4800.0
2014-03-20 13:35:00,96.68,96.71,96.62,96.62,8600.0,66.3057,66.3262,66.2645,66.2645,8600.0
2014-03-20 13:40:00,96.63,96.66,96.63,96.64,4400.0,66.2714,66.2919,66.2714,66.2782,4400.0
2014-03-20 13:45:00,96.62,96.63,96.53,96.62,10600.0,66.2645,66.2714,66.2028,66.2645,10600.0
2014-03-20 13:50:00,96.62,96.67,96.61,96.64,5200.0,66.2645,66.2988,66.2576,66.2782,5200.0
2014-03-20 13:55:00,96.65,96.66,96.62,96.63,13600.0,66.2851,66.2919,66.2645,66.2714,13600.0
2014-03-20 14:00:00,96.64,96.69,96.63,96.68,12100.0,66.2782,66.3125,66.2714,66.3057,12100.0
2014-03-20 14:05:00,96.69,96.69,96.65,96.67,9100.0,66.3125,66.3125,66.2851,66.2988,9100.0
2014-03-20 14:10:00,96.67,96.71,96.66,96.67,9000.0,66.2988,66.3262,66.2919,66.2988,9000.0
2014-03-20 14:15:00,96.66,96.69,96.64,96.64,6600.0,66.2919,66.3125,66.2782,66.2782,6600.0
2014-03-20 14:20:00,96.65,96.7,96.65,96.68,7500.0,66.2851,66.3194,66.2851,66.3057,7500.0
2014-03-20 14:25:00,96.68,96.71,96.65,96.7,8200.0,66.3057,66.3262,66.2851,66.3194,8200.0
2014-03-20 14:30:00,96.7,96.71,96.66,96.67,8000.0,66.3194,66.3262,66.2919,66.2988,8000.0
2014-03-20 14:35:00,96.68,96.69,96.66,96.68,9200.0,66.3057,66.3125,66.2919,66.3057,9200.0
2014-03-20 14:40:00,96.68,96.71,96.66,96.67,18700.0,66.3057,66.3262,66.2919,66.2988,18700.0
2014-03-20 14:45:00,96.68,96.69,96.64,96.68,14900.0,66.3057,66.3125,66.2782,66.3057,14900.0
2014-03-20 14:50:00,96.68,96.69,96.59,96.66,32900.0,66.3057,66.3125,66.2439,66.2919,32900.0
2014-03-20 14:55:00,96.65,96.67,96.64,96.65,5700.0,66.2851,66.2988,66.2782,66.2851,5700.0
2014-03-20 15:00:00,96.64,96.65,96.59,96.6,21000.0,66.2782,66.2851,66.2439,66.2508,21000.0
2014-03-20 15:05:00,96.61,96.65,96.59,96.65,31000.0,66.2576,66.2851,66.2439,66.2851,31000.0
2014-03-20 15:10:00,96.66,96.66,96.62,96.63,17800.0,66.2919,66.2919,66.2645,66.2714,17800.0
2014-03-20 15:15:00,96.64,96.67,96.63,96.67,14400.0,66.2782,66.2988,66.2714,66.2988,14400.0
2014-03-20 15:20:00,96.66,96.69,96.65,96.67,19900.0,66.2919,66.3125,66.2851,66.2988,19900.0
2014-03-20 15:25:00,96.68,96.69,96.67,96.69,43400.0,66.3057,66.3125,66.2988,66.3125,43400.0
2014-03-20 15:30:00,96.69,96.76,96.69,96.71,30100.0,66.3125,66.3605,66.3125,66.3262,30100.0
2014-03-20 15:35:00,96.71,96.73,96.7,96.71,22200.0,66.3262,66.3399,66.3194,66.3262,22200.0
2014-03-20 15:40:00,96.72,96.79,96.71,96.78,29500.0,66.3331,66.3811,66.3262,66.3742,29500.0
2014-03-20 15:45:00,96.78,96.8,96.74,96.78,48300.0,66.3742,66.388,66.3468,66.3742,48300.0
2014-03-20 15:50:00,96.78,96.79,96.73,96.75,57000.0,66.3742,66.3811,66.3399,66.3537,57000.0
2014-03-20 15:55:00,96.76,96.95,96.75,96.91,185500.0,66.3605,66.4908,66.3537,66.4634,185500.0
2014-03-21 09:30:00,97.72,98.02,97.26,97.53,817100.0,67.0189,67.2247,66.7034,66.8886,817100.0
2014-03-21 09:35:00,97.51,98.05,97.5,97.96,74800.0,66.8749,67.2452,66.868,67.1835,74800.0
2014-03-21 09:40:00,98.0,98.01,97.74,97.79,23800.0,67.2109,67.2178,67.0326,67.0669,23800.0
2014-03-21 09:45:00,97.79,97.8,97.45,97.59,27900.0,67.0669,67.0738,66.8337,66.9298,27900.0
2014-03-21 09:50:00,97.58,97.59,97.48,97.57,36900.0,66.9229,66.9298,66.8543,66.916,36900.0
2014-03-21 09:55:00,97.57,97.57,97.43,97.46,30400.0,66.916,66.916,66.82,66.8406,30400.0
2014-03-21 10:00:00,97.46,97.55,97.41,97.43,31900.0,66.8406,66.9023,66.8063,66.82,31900.0
2014-03-21 10:05:00,97.46,97.57,97.44,97.55,25100.0,66.8406,66.916,66.8269,66.9023,25100.0
2014-03-21 10:10:00,97.53,97.59,97.53,97.57,23900.0,66.8886,66.9298,66.8886,66.916,23900.0
2014-03-21 10:15:00,97.55,97.59,97.43,97.45,37400.0,66.9023,66.9298,66.82,66.8337,37400.0
2014-03-21 10:20:00,97.45,97.49,97.38,97.39,55300.0,66.8337,66.8612,66.7857,66.7926,55300.0
2014-03-21 10:25:00,97.41,97.44,97.34,97.39,29100.0,66.8063,66.8269,66.7583,66.7926,29100.0
2014-03-21 10:30:00,97.38,97.46,97.35,97.39,18000.0,66.7857,66.8406,66.7652,66.7926,18000.0
2014-03-21 10:35:00,97.39,97.42,97.36,97.36,18600.0,66.7926,66.8132,66.772,66.772,18600.0
2014-03-21 10:40:00,97.37,97.41,97.35,97.38,15800.0,66.7789,66.8063,66.7652,66.7857,15800.0
2014-03-21 10:45:00,97.38,97.41,97.33,97.37,15000.0,66.7857,66.8063,66.7514,66.7789,15000.0
2014-03-21 10:50:00,97.37,97.47,97.36,97.42,22200.0,66.7789,66.8475,66.772,66.8132,22200.0
2014-03-21 10:55:00,97.42,97.43,97.41,97.43,31600.0,66.8132,66.82,66.8063,66.82,31600.0
2014-03-21 11:00:00,97.43,97.45,97.41,97.43,28800.0,66.82,66.8337,66.8063,66.82,28800.0
2014-03-21 11:05:00,97.42,97.45,97.41,97.44,22400.0,66.8132,66.8337,66.8063,66.8269,22400.0
2014-03-21 11:10:00,97.44,97.46,97.36,97.36,19600.0,66.8269,66.8406,66.772,66.772,19600.0
2014-03-21 11:15:00,97.36,97.37,97.31,97.33,24200.0,66.772,66.7789,66.7377,66.7514,24200.0
2014-03-21 11:20:00,97.33,97.35,97.28,97.29,19800.0,66.7514,66.7652,66.7171,66.724,19800.0
2014-03-21 11:25:00,97.29,97.36,97.28,97.35,12600.0,66.724,66.772,66.7171,66.7652,12600.0
2014-03-21 11:30:00,97.34,97.41,97.34,97.38,12500.0,66.7583,66.8063,66.7583,66.7857,12500.0
2014-03-21 11:35:00,97.37,97.39,97.35,97.35,8700.0,66.7789,66.7926,66.7652,66.7652,8700.0
2014-03-21 11:40:00,97.35,97.37,97.3,97.3,6600.0,66.7652,66.7789,66.7309,66.7309,6600.0
2014-03-21 11:45:00,97.3,97.33,97.3,97.3,10200.0,66.7309,66.7514,66.7309,66.7309,10200.0
2014-03-21 11:50:00,97.3,97.33,97.28,97.28,8800.0,66.7309,66.7514,66.7171,66.7171,8800.0
2014-03-21 11:55:00,97.29,97.3,97.25,97.25,4300.0,66.724,66.7309,66.6966,66.6966,4300.0
2014-03-21 12:00:00,97.25,97.31,97.25,97.28,9700.0,66.6966,66.7377,66.6966,66.7171,9700.0
2014-03-21 12:05:00,97.28,97.34,97.28,97.33,28700.0,66.7171,66.7583,66.7171,66.7514,28700.0
2014-03-21 12:10:00,97.33,97.33,97.28,97.29,5900.0,66.7514,66.7514,66.7171,66.724,5900.0
2014-03-21 12:15:00,97.3,97.31,97.28,97.29,11700.0,66.7309,66.7377,66.7171,66.724,11700.0
2014-03-21 12:20:00,97.3,97.3,97.23,97.24,7900.0,66.7309,66.7309,66.6829,66.6897,7900.0
2014-03-21 12:25:00,97.23,97.23,97.16,97.16,26900.0,66.6829,66.6829,66.6348,66.6348,26900.0
2014-03-21 12:30:00,97.16,97.16,97.12,97.15,10800.0,66.6348,66.6348,66.6074,66.628,10800.0
2014-03-21 12:35:00,97.16,97.17,97.05,97.06,22000.0,66.6348,66.6417,66.5594,66.5663,22000.0
2014-03-21 12:40:00,97.06,97.11,97.05,97.08,15900.0,66.5663,66.6006,66.5594,66.58,15900.0
2014-03-21 12:45:00,97.1,97.17,97.07,97.07,8800.0,66.5937,66.6417,66.5731,66.5731,8800.0
2014-03-21 12:50:00,97.08,97.08,97.02,97.02,9900.0,66.58,66.58,66.5388,66.5388,9900.0
2014-03-21 12:55:00,97.03,97.03,97.0,97.01,12200.0,66.5457,66.5457,66.5251,66.532,12200.0
2014-03-21 13:00:00,97.01,97.05,96.98,97.03,15400.0,66.532,66.5594,66.5114,66.5457,15400.0
2014-03-21 13:05:00,97.02,97.02,96.99,97.01,12000.0,66.5388,66.5388,66.5183,66.532,12000.0
2014-03-21 13:10:00,97.02,97.02,96.95,96.99,15500.0,66.5388,66.5388,66.4908,66.5183,15500.0
2014-03-21 13:15:00,96.98,97.02,96.95,97.02,11000.0,66.5114,66.5388,66.4908,66.5388,11000.0
2014-03-21 13:20:00,97.02,97.02,96.94,96.97,8800.0,66.5388,66.5388,66.484,66.5045,8800.0
2014-03-21 13:25:00,96.97,97.0,96.9,96.91,39100.0,66.5045,66.5251,66.4565,66.4634,39100.0
2014-03-21 13:30:00,96.9,96.99,96.9,96.98,14700.0,66.4565,66.5183,66.4565,66.5114,14700.0
2014-03-21 13:35:00,96.98,97.0,96.94,96.97,10300.0,66.5114,66.5251,66.484,66.5045,10300.0
2014-03-21 13:40:00,96.97,96.97,96.9,96.91,19200.0,66.5045,66.5045,66.4565,66.4634,19200.0
2014-03-21 13:45:00,96.9,96.94,96.9,96.93,15800.0,66.4565,66.484,66.4565,66.4771,15800.0
2014-03-21 13:50:00,96.94,96.97,96.91,96.91,39800.0,66.484,66.5045,66.4634,66.4634,39800.0
2014-03-21 13:55:00,96.92,96.97,96.89,96.91,24600.0,66.4703,66.5045,66.4497,66.4634,24600.0
2014-03-21 14:00:00,96.92,96.97,96.9,96.95,21500.0,66.4703,66.5045,66.4565,66.4908,21500.0
2014-03-21 14:05:00,96.94,96.97,96.93,96.96,26800.0,66.484,66.5045,66.4771,66.4977,26800.0
2014-03-21 14:10:00,96.96,96.96,96.9,96.9,36400.0,66.4977,66.4977,66.4565,66.4565,36400.0
2014-03-21 14:15:00,96.91,96.96,96.9,96.9,24000.0,66.4634,66.4977,66.4565,66.4565,24000.0
2014-03-21 14:20:00,96.91,96.93,96.89,96.91,42400.0,66.4634,66.4771,66.4497,66.4634,42400.0
2014-03-21 14:25:00,96.91,96.93,96.9,96.9,43600.0,66.4634,66.4771,66.4565,66.4565,43600.0
2014-03-21 14:30:00,96.91,96.91,96.81,96.86,43000.0,66.4634,66.4634,66.3948,66.4291,43000.0
2014-03-21 14:35:00,96.86,96.92,96.86,96.9,38500.0,66.4291,66.4703,66.4291,66.4565,38500.0
2014-03-21 14:40:00,96.9,96.91,96.84,96.86,32600.0,66.4565,66.4634,66.4154,66.4291,32600.0
2014-03-21 14:45:00,96.86,96.9,96.82,96.88,41400.0,66.4291,66.4565,66.4017,66.4428,41400.0
2014-03-21 14:50:00,96.88,96.89,96.85,96.87,22100.0,66.4428,66.4497,66.4222,66.436,22100.0
2014-03-21 14:55:00,96.87,96.89,96.84,96.88,26500.0,66.436,66.4497,66.4154,66.4428,26500.0
2014-03-21 15:00:00,96.87,96.88,96.77,96.81,34500.0,66.436,66.4428,66.3674,66.3948,34500.0
2014-03-21 15:05:00,96.78,96.97,96.77,96.96,44700.0,66.3742,66.5045,66.3674,66.4977,44700.0
2014-03-21 15:10:00,96.97,97.05,96.96,96.97,55900.0,66.5045,66.5594,66.4977,66.5045,55900.0
2014-03-21 15:15:00,96.97,96.97,96.88,96.89,47600.0,66.5045,66.5045,66.4428,66.4497,47600.0
2014-03-21 15:20:00,96.89,96.91,96.79,96.91,46700.0,66.4497,66.4634,66.3811,66.4634,46700.0
2014-03-21 15:25:00,96.9,96.98,96.9,96.98,38300.0,66.4565,66.5114,66.4565,66.5114,38300.0
2014-03-21 15:30:00,96.97,96.97,96.82,96.84,48700.0,66.5045,66.5045,66.4017,66.4154,48700.0
2014-03-21 15:35:00,96.83,96.84,96.7,96.7,53900.0,66.4085,66.4154,66.3194,66.3194,53900.0
2014-03-21 15:40:00,96.7,96.73,96.66,96.73,73400.0,66.3194,66.3399,66.2919,66.3399,73400.0
2014-03-21 15:45:00,96.74,96.74,96.64,96.66,108800.0,66.3468,66.3468,66.2782,66.2919,108800.0
2014-03-21 15:50:00,96.68,96.85,96.67,96.76,127200.0,66.3057,66.4222,66.2988,66.3605,127200.0
2014-03-21 15:55:00,96.77,96.84,96.72,96.82,338100.0,66.3674,66.4154,66.3331,66.4017,338100.0
2014-03-24 09:30:00,97.07,97.19,97.05,97.1,39700.0,66.5731,66.6554,66.5594,66.5937,39700.0
2014-03-24 09:35:00,97.09,97.11,96.88,96.89,21100.0,66.5868,66.6006,66.4428,66.4497,21100.0
2014-03-24 09:40:00,96.89,96.94,96.77,96.8,34100.0,66.4497,66.484,66.3674,66.388,34100.0
2014-03-24 09:45:00,96.76,96.83,96.52,96.69,38200.0,66.3605,66.4085,66.1959,66.3125,38200.0
2014-03-24 09:50:00,96.69,96.97,96.68,96.93,15600.0,66.3125,66.5045,66.3057,66.4771,15600.0
2014-03-24 09:55:00,96.92,96.93,96.75,96.75,12400.0,66.4703,66.4771,66.3537,66.3537,12400.0
2014-03-24 10:00:00,96.77,96.77,96.48,96.5,17700.0,66.3674,66.3674,66.1685,66.1822,17700.0
2014-03-24 10:05:00,96.48,96.58,96.42,96.58,11600.0,66.1685,66.2371,66.1273,66.2371,11600.0
2014-03-24 10:10:00,96.58,96.58,96.44,96.44,19300.0,66.2371,66.2371,66.1411,66.1411,19300.0
2014-03-24 10:15:00,96.45,96.47,96.36,96.46,15500.0,66.1479,66.1616,66.0862,66.1548,15500.0
2014-03-24 10:20:00,96.47,96.48,96.39,96.44,21300.0,66.1616,66.1685,66.1068,66.1411,21300.0
2014-03-24 10:25:00,96.44,96.51,96.36,96.41,36800.0,66.1411,66.1891,66.0862,66.1205,36800.0
2014-03-24 10:30:00,96.39,96.5,96.33,96.37,50600.0,66.1068,66.1822,66.0656,66.093,50600.0
2014-03-24 10:35:00,96.38,96.54,96.35,96.52,48500.0,66.0999,66.2096,66.0793,66.1959,48500.0
2014-03-24 10:40:00,96.53,96.58,96.49,96.53,23200.0,66.2028,66.2371,66.1753,66.2028,23200.0
2014-03-24 10:45:00,96.53,96.61,96.51,96.58,41000.0,66.2028,66.2576,66.1891,66.2371,41000.0
2014-03-24 10:50:00,96.58,96.63,96.51,96.61,39900.0,66.2371,66.2714,66.1891,66.2576,39900.0
2014-03-24 10:55:00,96.58,96.71,96.56,96.69,21400.0,66.2371,66.3262,66.2234,66.3125,21400.0
2014-03-24 11:00:00,96.67,96.67,96.57,96.63,57200.0,66.2988,66.2988,66.2302,66.2714,57200.0
2014-03-24 11:05:00,96.63,96.67,96.55,96.67,20200.0,66.2714,66.2988,66.2165,66.2988,20200.0
2014-03-24 11:10:00,96.64,96.66,96.58,96.62,27200.0,66.2782,66.2919,66.2371,66.2645,27200.0
2014-03-24 11:15:00,96.63,96.7,96.58,96.66,24100.0,66.2714,66.3194,66.2371,66.2919,24100.0
2014-03-24 11:20:00,96.65,96.73,96.64,96.7,18700.0,66.2851,66.3399,66.2782,66.3194,18700.0
2014-03-24 11:25:00,96.71,96.86,96.71,96.82,27100.0,66.3262,66.4291,66.3262,66.4017,27100.0
2014-03-24 11:30:00,96.81,96.81,96.7,96.73,26300.0,66.3948,66.3948,66.3194,66.3399,26300.0
2014-03-24 11:35:00,96.75,96.83,96.73,96.79,15300.0,66.3537,66.4085,66.3399,66.3811,15300.0
2014-03-24 11:40:00,96.8,96.9,96.8,96.88,23800.0,66.388,66.4565,66.388,66.4428,23800.0
2014-03-24 11:45:00,96.89,96.9,96.83,96.87,27200.0,66.4497,66.4565,66.4085,66.436,27200.0
2014-03-24 11:50:00,96.88,97.0,96.85,96.97,23200.0,66.4428,66.5251,66.4222,66.5045,23200.0
2014-03-24 11:55:00,96.95,96.96,96.9,96.91,14800.0,66.4908,66.4977,66.4565,66.4634,14800.0
2014-03-24 12:00:00,96.9,96.98,96.9,96.95,16900.0,66.4565,66.5114,66.4565,66.4908,16900.0
2014-03-24 12:05:00,96.97,96.97,96.92,96.96,16000.0,66.5045,66.5045,66.4703,66.4977,16000.0
2014-03-24 12:10:00,96.95,97.01,96.9,97.0,35600.0,66.4908,66.532,66.4565,66.5251,35600.0
2014-03-24 12:15:00,97.0,97.04,96.98,97.0,15500.0,66.5251,66.5525,66.5114,66.5251,15500.0
2014-03-24 12:20:00,96.99,97.06,96.99,97.0,13300.0,66.5183,66.5663,66.5183,66.5251,13300.0
2014-03-24 12:25:00,97.0,97.02,96.99,97.01,24600.0,66.5251,66.5388,66.5183,66.532,24600.0
2014-03-24 12:30:00,97.02,97.07,96.99,97.03,27800.0,66.5388,66.5731,66.5183,66.5457,27800.0
2014-03-24 12:35:00,97.03,97.06,96.96,96.97,23200.0,66.5457,66.5663,66.4977,66.5045,23200.0
2014-03-24 12:40:00,96.98,96.99,96.9,96.92,34500.0,66.5114,66.5183,66.4565,66.4703,34500.0
2014-03-24 12:45:00,96.92,97.0,96.91,96.98,9800.0,66.4703,66.5251,66.4634,66.5114,9800.0
2014-03-24 12:50:00,96.98,97.02,96.96,97.0,21000.0,66.5114,66.5388,66.4977,66.5251,21000.0
2014-03-24 12:55:00,97.0,97.04,96.98,97.02,19000.0,66.5251,66.5525,66.5114,66.5388,19000.0
2014-03-24 13:00:00,97.02,97.13,97.02,97.13,35500.0,66.5388,66.6143,66.5388,66.6143,35500.0
2014-03-24 13:05:00,97.13,97.13,97.07,97.09,27200.0,66.6143,66.6143,66.5731,66.5868,27200.0
2014-03-24 13:10:00,97.07,97.09,97.04,97.05,24000.0,66.5731,66.5868,66.5525,66.5594,24000.0
2014-03-24 13:15:00,97.05,97.08,97.04,97.04,40700.0,66.5594,66.58,66.5525,66.5525,40700.0
2014-03-24 13:20:00,97.05,97.09,97.04,97.06,33300.0,66.5594,66.5868,66.5525,66.5663,33300.0
2014-03-24 13:25:00,97.05,97.08,97.04,97.07,10700.0,66.5594,66.58,66.5525,66.5731,10700.0
2014-03-24 13:30:00,97.06,97.12,97.06,97.09,9300.0,66.5663,66.6074,66.5663,66.5868,9300.0
2014-03-24 13:35:00,97.11,97.17,97.1,97.1,24500.0,66.6006,66.6417,66.5937,66.5937,24500.0
2014-03-24 13:40:00,97.09,97.13,97.05,97.09,20000.0,66.5868,66.6143,66.5594,66.5868,20000.0
2014-03-24 13:45:00,97.09,97.11,97.05,97.05,36400.0,66.5868,66.6006,66.5594,66.5594,36400.0
2014-03-24 13:50:00,97.06,97.15,97.05,97.13,23000.0,66.5663,66.628,66.5594,66.6143,23000.0
2014-03-24 13:55:00,97.14,97.22,97.14,97.21,21800.0,66.6211,66.676,66.6211,66.6691,21800.0
2014-03-24 14:00:00,97.21,97.24,97.19,97.22,14000.0,66.6691,66.6897,66.6554,66.676,14000.0
2014-03-24 14:05:00,97.21,97.22,97.14,97.16,22700.0,66.6691,66.676,66.6211,66.6348,22700.0
2014-03-24 14:10:00,97.15,97.18,97.13,97.18,13700.0,66.628,66.6486,66.6143,66.6486,13700.0
2014-03-24 14:15:00,97.17,97.21,97.14,97.21,36000.0,66.6417,66.6691,66.6211,66.6691,36000.0
2014-03-24 14:20:00,97.19,97.28,97.19,97.28,19200.0,66.6554,66.7171,66.6554,66.7171,19200.0
2014-03-24 14:25:00,97.28,97.31,97.23,97.29,18200.0,66.7171,66.7377,66.6829,66.724,18200.0
2014-03-24 14:30:00,97.3,97.32,97.28,97.3,25500.0,66.7309,66.7446,66.7171,66.7309,25500.0
2014-03-24 14:35:00,97.3,97.32,97.28,97.31,19400.0,66.7309,66.7446,66.7171,66.7377,19400.0
2014-03-24 14:40:00,97.29,97.38,97.28,97.37,34800.0,66.724,66.7857,66.7171,66.7789,34800.0
2014-03-24 14:45:00,97.37,97.46,97.34,97.34,45300.0,66.7789,66.8406,66.7583,66.7583,45300.0
2014-03-24 14:50:00,97.35,97.35,97.25,97.28,25200.0,66.7652,66.7652,66.6966,66.7171,25200.0
2014-03-24 14:55:00,97.28,97.29,97.24,97.28,32000.0,66.7171,66.724,66.6897,66.7171,32000.0
2014-03-24 15:00:00,97.29,97.3,97.25,97.26,24900.0,66.724,66.7309,66.6966,66.7034,24900.0
2014-03-24 15:05:00,97.25,97.31,97.23,97.28,17700.0,66.6966,66.7377,66.6829,66.7171,17700.0
2014-03-24 15:10:00,97.27,97.27,97.19,97.23,31300.0,66.7103,66.7103,66.6554,66.6829,31300.0
2014-03-24 15:15:00,97.23,97.23,97.2,97.22,26400.0,66.6829,66.6829,66.6623,66.676,26400.0
2014-03-24 15:20:00,97.23,97.3,97.2,97.3,25000.0,66.6829,66.7309,66.6623,66.7309,25000.0
2014-03-24 15:25:00,97.29,97.32,97.23,97.31,43300.0,66.724,66.7446,66.6829,66.7377,43300.0
2014-03-24 15:30:00,97.3,97.41,97.3,97.36,41900.0,66.7309,66.8063,66.7309,66.772,41900.0
2014-03-24 15:35:00,97.36,97.38,97.3,97.31,34900.0,66.772,66.7857,66.7309,66.7377,34900.0
2014-03-24 15:40:00,97.31,97.34,97.27,97.33,48600.0,66.7377,66.7583,66.7103,66.7514,48600.0
2014-03-24 15:45:00,97.32,97.38,97.28,97.31,92400.0,66.7446,66.7857,66.7171,66.7377,92400.0
2014-03-24 15:50:00,97.31,97.31,97.24,97.28,78000.0,66.7377,66.7377,66.6897,66.7171,78000.0
2014-03-24 15:55:00,97.28,97.35,97.24,97.33,321100.0,66.7171,66.7652,66.6897,66.7514,321100.0
2014-03-25 09:30:00,97.6,97.98,97.55,97.81,43200.0,66.9366,67.1972,66.9023,67.0806,43200.0
2014-03-25 09:35:00,97.81,97.86,97.77,97.84,22800.0,67.0806,67.1149,67.0532,67.1012,22800.0
2014-03-25 09:40:00,97.86,97.92,97.8,97.81,22500.0,67.1149,67.1561,67.0738,67.0806,22500.0
2014-03-25 09:45:00,97.78,97.91,97.76,97.84,23400.0,67.0601,67.1492,67.0463,67.1012,23400.0
2014-03-25 09:50:00,97.82,97.89,97.8,97.85,28200.0,67.0875,67.1355,67.0738,67.1081,28200.0
2014-03-25 09:55:00,97.86,97.88,97.81,97.86,24000.0,67.1149,67.1286,67.0806,67.1149,24000.0
2014-03-25 10:00:00,97.87,97.91,97.76,97.86,54000.0,67.1218,67.1492,67.0463,67.1149,54000.0
2014-03-25 10:05:00,97.85,97.95,97.8,97.93,21000.0,67.1081,67.1767,67.0738,67.1629,21000.0
2014-03-25 10:10:00,97.94,98.01,97.82,97.82,22400.0,67.1698,67.2178,67.0875,67.0875,22400.0
2014-03-25 10:15:00,97.82,97.91,97.8,97.88,19200.0,67.0875,67.1492,67.0738,67.1286,19200.0
2014-03-25 10:20:00,97.86,97.88,97.74,97.74,19500.0,67.1149,67.1286,67.0326,67.0326,19500.0
2014-03-25 10:25:00,97.76,97.89,97.73,97.87,18000.0,67.0463,67.1355,67.0258,67.1218,18000.0
2014-03-25 10:30:00,97.87,97.9,97.77,97.79,25100.0,67.1218,67.1424,67.0532,67.0669,25100.0
2014-03-25 10:35:00,97.79,97.87,97.73,97.81,13700.0,67.0669,67.1218,67.0258,67.0806,13700.0
2014-03-25 10:40:00,97.78,97.84,97.74,97.74,20000.0,67.0601,67.1012,67.0326,67.0326,20000.0
2014-03-25 10:45:00,97.75,97.75,97.61,97.61,25300.0,67.0395,67.0395,66.9435,66.9435,25300.0
2014-03-25 10:50:00,97.59,97.63,97.57,97.59,19500.0,66.9298,66.9572,66.916,66.9298,19500.0
2014-03-25 10:55:00,97.58,97.63,97.55,97.57,16800.0,66.9229,66.9572,66.9023,66.916,16800.0
2014-03-25 11:00:00,97.55,97.57,97.48,97.5,38300.0,66.9023,66.916,66.8543,66.868,38300.0
2014-03-25 11:05:00,97.5,97.5,97.36,97.38,39500.0,66.868,66.868,66.772,66.7857,39500.0
2014-03-25 11:10:00,97.36,97.56,97.32,97.56,39300.0,66.772,66.9092,66.7446,66.9092,39300.0
2014-03-25 11:15:00,97.57,97.63,97.53,97.61,12600.0,66.916,66.9572,66.8886,66.9435,12600.0
2014-03-25 11:20:00,97.6,97.62,97.54,97.58,19200.0,66.9366,66.9503,66.8955,66.9229,19200.0
2014-03-25 11:25:00,97.59,97.6,97.54,97.57,20400.0,66.9298,66.9366,66.8955,66.916,20400.0
2014-03-25 11:30:00,97.57,97.59,97.49,97.49,27700.0,66.916,66.9298,66.8612,66.8612,27700.0
2014-03-25 11:35:00,97.49,97.53,97.44,97.45,27300.0,66.8612,66.8886,66.8269,66.8337,27300.0
2014-03-25 11:40:00,97.45,97.47,97.39,97.42,25900.0,66.8337,66.8475,66.7926,66.8132,25900.0
2014-03-25 11:45:00,97.42,97.49,97.4,97.46,32200.0,66.8132,66.8612,66.7994,66.8406,32200.0
2014-03-25 11:50:00,97.46,97.48,97.43,97.45,31400.0,66.8406,66.8543,66.82,66.8337,31400.0
2014-03-25 11:55:00,97.45,97.5,97.4,97.49,39700.0,66.8337,66.868,66.7994,66.8612,39700.0
2014-03-25 12:00:00,97.49,97.49,97.41,97.45,22700.0,66.8612,66.8612,66.8063,66.8337,22700.0
2014-03-25 12:05:00,97.46,97.5,97.42,97.47,13400.0,66.8406,66.868,66.8132,66.8475,13400.0
2014-03-25 12:10:00,97.47,97.53,97.44,97.48,12800.0,66.8475,66.8886,66.8269,66.8543,12800.0
2014-03-25 12:15:00,97.49,97.52,97.44,97.45,14900.0,66.8612,66.8817,66.8269,66.8337,14900.0
2014-03-25 12:20:00,97.44,97.48,97.44,97.45,31900.0,66.8269,66.8543,66.8269,66.8337,31900.0
2014-03-25 12:25:00,97.46,97.46,97.4,97.46,23800.0,66.8406,66.8406,66.7994,66.8406,23800.0
2014-03-25 12:30:00,97.45,97.51,97.44,97.49,20400.0,66.8337,66.8749,66.8269,66.8612,20400.0
2014-03-25 12:35:00,97.49,97.53,97.45,97.48,12900.0,66.8612,66.8886,66.8337,66.8543,12900.0
2014-03-25 12:40:00,97.49,97.52,97.42,97.42,10100.0,66.8612,66.8817,66.8132,66.8132,10100.0
2014-03-25 12:45:00,97.41,97.47,97.4,97.42,21900.0,66.8063,66.8475,66.7994,66.8132,21900.0
2014-03-25 12:50:00,97.41,97.49,97.4,97.45,14900.0,66.8063,66.8612,66.7994,66.8337,14900.0
2014-03-25 12:55:00,97.45,97.52,97.45,97.48,16500.0,66.8337,66.8817,66.8337,66.8543,16500.0
2014-03-25 13:00:00,97.47,97.48,97.44,97.45,21100.0,66.8475,66.8543,66.8269,66.8337,21100.0
2014-03-25 13:05:00,97.43,97.46,97.39,97.46,11500.0,66.82,66.8406,66.7926,66.8406,11500.0
2014-03-25 13:10:00,97.45,97.45,97.37,97.43,19700.0,66.8337,66.8337,66.7789,66.82,19700.0
2014-03-25 13:15:00,97.44,97.52,97.42,97.5,25000.0,66.8269,66.8817,66.8132,66.868,25000.0
2014-03-25 13:20:00,97.51,97.54,97.47,97.5,35400.0,66.8749,66.8955,66.8475,66.868,35400.0
2014-03-25 13:25:00,97.5,97.6,97.5,97.55,27100.0,66.868,66.9366,66.868,66.9023,27100.0
2014-03-25 13:30:00,97.54,97.62,97.52,97.54,21100.0,66.8955,66.9503,66.8817,66.8955,21100.0
2014-03-25 13:35:00,97.53,97.64,97.52,97.64,19400.0,66.8886,66.964,66.8817,66.964,19400.0
2014-03-25 13:40:00,97.64,97.64,97.56,97.61,21300.0,66.964,66.964,66.9092,66.9435,21300.0
2014-03-25 13:45:00,97.6,97.62,97.53,97.54,13100.0,66.9366,66.9503,66.8886,66.8955,13100.0
2014-03-25 13:50:00,97.55,97.56,97.52,97.54,9700.0,66.9023,66.9092,66.8817,66.8955,9700.0
2014-03-25 13:55:00,97.53,97.58,97.52,97.57,18200.0,66.8886,66.9229,66.8817,66.916,18200.0
2014-03-25 14:00:00,97.57,97.62,97.56,97.62,15800.0,66.916,66.9503,66.9092,66.9503,15800.0
2014-03-25 14:05:00,97.61,97.64,97.58,97.63,12800.0,66.9435,66.964,66.9229,66.9572,12800.0
2014-03-25 14:10:00,97.64,97.71,97.63,97.64,12800.0,66.964,67.0121,66.9572,66.964,12800.0
2014-03-25 14:15:00,97.64,97.65,97.54,97.54,18800.0,66.964,66.9709,66.8955,66.8955,18800.0
2014-03-25 14:20:00,97.53,97.58,97.53,97.55,14200.0,66.8886,66.9229,66.8886,66.9023,14200.0
2014-03-25 14:25:00,97.56,97.57,97.49,97.51,24700.0,66.9092,66.916,66.8612,66.8749,24700.0
2014-03-25 14:30:00,97.52,97.55,97.5,97.52,12000.0,66.8817,66.9023,66.868,66.8817,12000.0
2014-03-25 14:35:00,97.52,97.59,97.51,97.59,10200.0,66.8817,66.9298,66.8749,66.9298,10200.0
2014-03-25 14:40:00,97.57,97.57,97.52,97.54,10700.0,66.916,66.916,66.8817,66.8955,10700.0
2014-03-25 14:45:00,97.54,97.59,97.53,97.54,12200.0,66.8955,66.9298,66.8886,66.8955,12200.0
2014-03-25 14:50:00,97.55,97.57,97.51,97.55,18000.0,66.9023,66.916,66.8749,66.9023,18000.0
2014-03-25 14:55:00,97.56,97.6,97.54,97.54,10000.0,66.9092,66.9366,66.8955,66.8955,10000.0
2014-03-25 15:00:00,97.54,97.55,97.5,97.54,13900.0,66.8955,66.9023,66.868,66.8955,13900.0
2014-03-25 15:05:00,97.54,97.64,97.53,97.62,21400.0,66.8955,66.964,66.8886,66.9503,21400.0
2014-03-25 15:10:00,97.61,97.73,97.59,97.73,18700.0,66.9435,67.0258,66.9298,67.0258,18700.0
2014-03-25 15:15:00,97.74,97.74,97.68,97.69,20200.0,67.0326,67.0326,66.9915,66.9983,20200.0
2014-03-25 15:20:00,97.7,97.77,97.67,97.72,19300.0,67.0052,67.0532,66.9846,67.0189,19300.0
2014-03-25 15:25:00,97.72,97.74,97.68,97.71,23100.0,67.0189,67.0326,66.9915,67.0121,23100.0
2014-03-25 15:30:00,97.72,97.78,97.67,97.67,31800.0,67.0189,67.0601,66.9846,66.9846,31800.0
2014-03-25 15:35:00,97.67,97.73,97.67,97.7,32500.0,66.9846,67.0258,66.9846,67.0052,32500.0
2014-03-25 15:40:00,97.7,97.71,97.66,97.68,45500.0,67.0052,67.0121,66.9778,66.9915,45500.0
2014-03-25 15:45:00,97.68,97.68,97.6,97.62,53100.0,66.9915,66.9915,66.9366,66.9503,53100.0
2014-03-25 15:50:00,97.62,97.7,97.58,97.68,57700.0,66.9503,67.0052,66.9229,66.9915,57700.0
2014-03-25 15:55:00,97.68,97.68,97.56,97.66,105200.0,66.9915,66.9915,66.9092,66.9778,105200.0
2014-03-26 09:30:00,98.0,98.2,97.87,98.14,53000.0,67.2109,67.3481,67.1218,67.307,53000.0
2014-03-26 09:35:00,98.17,98.24,98.02,98.19,41600.0,67.3275,67.3755,67.2247,67.3412,41600.0
2014-03-26 09:40:00,98.19,98.2,97.95,97.95,19900.0,67.3412,67.3481,67.1767,67.1767,19900.0
2014-03-26 09:45:00,97.96,98.03,97.9,98.0,29800.0,67.1835,67.2315,67.1424,67.2109,29800.0
2014-03-26 09:50:00,98.0,98.0,97.9,97.93,25700.0,67.2109,67.2109,67.1424,67.1629,25700.0
2014-03-26 09:55:00,97.93,97.96,97.9,97.91,15600.0,67.1629,67.1835,67.1424,67.1492,15600.0
2014-03-26 10:00:00,97.9,97.91,97.57,97.83,170800.0,67.1424,67.1492,66.916,67.0944,170800.0
2014-03-26 10:05:00,97.83,97.9,97.57,97.74,112900.0,67.0944,67.1424,66.916,67.0326,112900.0
2014-03-26 10:10:00,97.73,97.75,97.57,97.64,103900.0,67.0258,67.0395,66.916,66.964,103900.0
2014-03-26 10:15:00,97.64,97.67,97.59,97.59,40800.0,66.964,66.9846,66.9298,66.9298,40800.0
2014-03-26 10:20:00,97.58,97.64,97.5,97.51,30600.0,66.9229,66.964,66.868,66.8749,30600.0
2014-03-26 10:25:00,97.5,97.5,97.33,97.38,20200.0,66.868,66.868,66.7514,66.7857,20200.0
2014-03-26 10:30:00,97.36,97.48,97.35,97.46,16300.0,66.772,66.8543,66.7652,66.8406,16300.0
2014-03-26 10:35:00,97.48,97.6,97.43,97.56,12800.0,66.8543,66.9366,66.82,66.9092,12800.0
2014-03-26 10:40:00,97.56,97.62,97.45,97.45,23200.0,66.9092,66.9503,66.8337,66.8337,23200.0
2014-03-26 10:45:00,97.45,97.46,97.34,97.37,14400.0,66.8337,66.8406,66.7583,66.7789,14400.0
2014-03-26 10:50:00,97.37,97.44,97.33,97.35,18600.0,66.7789,66.8269,66.7514,66.7652,18600.0
2014-03-26 10:55:00,97.33,97.41,97.33,97.35,14700.0,66.7514,66.8063,66.7514,66.7652,14700.0
2014-03-26 11:00:00,97.35,97.44,97.34,97.43,18500.0,66.7652,66.8269,66.7583,66.82,18500.0
2014-03-26 11:05:00,97.43,97.46,97.39,97.45,17200.0,66.82,66.8406,66.7926,66.8337,17200.0
2014-03-26 11:10:00,97.44,97.45,97.39,97.42,17600.0,66.8269,66.8337,66.7926,66.8132,17600.0
2014-03-26 11:15:00,97.43,97.46,97.37,97.43,18900.0,66.82,66.8406,66.7789,66.82,18900.0
2014-03-26 11:20:00,97.44,97.52,97.42,97.51,12900.0,66.8269,66.8817,66.8132,66.8749,12900.0
2014-03-26 11:25:00,97.5,97.53,97.48,97.48,10000.0,66.868,66.8886,66.8543,66.8543,10000.0
2014-03-26 11:30:00,97.48,97.5,97.36,97.4,22500.0,66.8543,66.868,66.772,66.7994,22500.0
2014-03-26 11:35:00,97.4,97.48,97.4,97.47,12000.0,66.7994,66.8543,66.7994,66.8475,12000.0
2014-03-26 11:40:00,97.46,97.47,97.36,97.37,14100.0,66.8406,66.8475,66.772,66.7789,14100.0
2014-03-26 11:45:00,97.36,97.37,97.33,97.36,15600.0,66.772,66.7789,66.7514,66.772,15600.0
2014-03-26 11:50:00,97.36,97.44,97.36,97.37,20500.0,66.772,66.8269,66.772,66.7789,20500.0
2014-03-26 11:55:00,97.37,97.42,97.33,97.41,16700.0,66.7789,66.8132,66.7514,66.8063,16700.0
2014-03-26 12:00:00,97.4,97.4,97.31,97.32,18800.0,66.7994,66.7994,66.7377,66.7446,18800.0
2014-03-26 12:05:00,97.32,97.4,97.3,97.4,54700.0,66.7446,66.7994,66.7309,66.7994,54700.0
2014-03-26 12:10:00,97.4,97.42,97.34,97.42,23000.0,66.7994,66.8132,66.7583,66.8132,23000.0
2014-03-26 12:15:00,97.42,97.5,97.41,97.48,35000.0,66.8132,66.868,66.8063,66.8543,35000.0
2014-03-26 12:20:00,97.49,97.51,97.43,97.45,37400.0,66.8612,66.8749,66.82,66.8337,37400.0
2014-03-26 12:25:00,97.45,97.53,97.39,97.49,31700.0,66.8337,66.8886,66.7926,66.8612,31700.0
2014-03-26 12:30:00,97.49,97.65,97.48,97.64,36900.0,66.8612,66.9709,66.8543,66.964,36900.0
2014-03-26 12:35:00,97.65,97.7,97.63,97.66,37900.0,66.9709,67.0052,66.9572,66.9778,37900.0
2014-03-26 12:40:00,97.66,97.66,97.59,97.61,19500.0,66.9778,66.9778,66.9298,66.9435,19500.0
2014-03-26 12:45:00,97.59,97.63,97.56,97.56,19100.0,66.9298,66.9572,66.9092,66.9092,19100.0
2014-03-26 12:50:00,97.56,97.57,97.52,97.54,9500.0,66.9092,66.916,66.8817,66.8955,9500.0
2014-03-26 12:55:00,97.55,97.62,97.55,97.59,14800.0,66.9023,66.9503,66.9023,66.9298,14800.0
2014-03-26 13:00:00,97.6,97.66,97.59,97.59,10600.0,66.9366,66.9778,66.9298,66.9298,10600.0
2014-03-26 13:05:00,97.59,97.63,97.56,97.63,10100.0,66.9298,66.9572,66.9092,66.9572,10100.0
2014-03-26 13:10:00,97.61,97.64,97.55,97.58,15200.0,66.9435,66.964,66.9023,66.9229,15200.0
2014-03-26 13:15:00,97.58,97.59,97.48,97.51,10600.0,66.9229,66.9298,66.8543,66.8749,10600.0
2014-03-26 13:20:00,97.5,97.56,97.44,97.44,10100.0,66.868,66.9092,66.8269,66.8269,10100.0
2014-03-26 13:25:00,97.46,97.48,97.31,97.31,11200.0,66.8406,66.8543,66.7377,66.7377,11200.0
2014-03-26 13:30:00,97.3,97.3,97.19,97.25,13200.0,66.7309,66.7309,66.6554,66.6966,13200.0
2014-03-26 13:35:00,97.26,97.29,97.2,97.28,13200.0,66.7034,66.724,66.6623,66.7171,13200.0
2014-03-26 13:40:00,97.27,97.28,97.14,97.19,18300.0,66.7103,66.7171,66.6211,66.6554,18300.0
2014-03-26 13:45:00,97.19,97.19,97.07,97.1,14800.0,66.6554,66.6554,66.5731,66.5937,14800.0
2014-03-26 13:50:00,97.09,97.1,97.03,97.09,11600.0,66.5868,66.5937,66.5457,66.5868,11600.0
2014-03-26 13:55:00,97.08,97.19,97.06,97.19,10400.0,66.58,66.6554,66.5663,66.6554,10400.0
2014-03-26 14:00:00,97.18,97.25,97.13,97.17,16600.0,66.6486,66.6966,66.6143,66.6417,16600.0
2014-03-26 14:05:00,97.17,97.25,97.15,97.23,13500.0,66.6417,66.6966,66.628,66.6829,13500.0
2014-03-26 14:10:00,97.24,97.25,97.11,97.12,17800.0,66.6897,66.6966,66.6006,66.6074,17800.0
2014-03-26 14:15:00,97.13,97.2,97.09,97.15,17800.0,66.6143,66.6623,66.5868,66.628,17800.0
2014-03-26 14:20:00,97.12,97.21,97.11,97.18,20600.0,66.6074,66.6691,66.6006,66.6486,20600.0
2014-03-26 14:25:00,97.17,97.27,97.11,97.26,20000.0,66.6417,66.7103,66.6006,66.7034,20000.0
2014-03-26 14:30:00,97.26,97.27,97.17,97.23,11100.0,66.7034,66.7103,66.6417,66.6829,11100.0
2014-03-26 14:35:00,97.24,97.28,97.2,97.21,14900.0,66.6897,66.7171,66.6623,66.6691,14900.0
2014-03-26 14:40:00,97.22,97.33,97.2,97.32,28300.0,66.676,66.7514,66.6623,66.7446,28300.0
2014-03-26 14:45:00,97.32,97.37,97.31,97.34,19200.0,66.7446,66.7789,66.7377,66.7583,19200.0
2014-03-26 14:50:00,97.33,97.47,97.33,97.46,26200.0,66.7514,66.8475,66.7514,66.8406,26200.0
2014-03-26 14:55:00,97.47,97.53,97.45,97.5,22600.0,66.8475,66.8886,66.8337,66.868,22600.0
2014-03-26 15:00:00,97.51,97.54,97.39,97.42,40200.0,66.8749,66.8955,66.7926,66.8132,40200.0
2014-03-26 15:05:00,97.42,97.42,97.33,97.35,12900.0,66.8132,66.8132,66.7514,66.7652,12900.0
2014-03-26 15:10:00,97.34,97.34,97.25,97.26,15400.0,66.7583,66.7583,66.6966,66.7034,15400.0
2014-03-26 15:15:00,97.27,97.31,97.19,97.26,21000.0,66.7103,66.7377,66.6554,66.7034,21000.0
2014-03-26 15:20:00,97.25,97.25,97.14,97.19,14900.0,66.6966,66.6966,66.6211,66.6554,14900.0
2014-03-26 15:25:00,97.2,97.21,97.11,97.13,22900.0,66.6623,66.6691,66.6006,66.6143,22900.0
2014-03-26 15:30:00,97.12,97.23,97.12,97.21,22900.0,66.6074,66.6829,66.6074,66.6691,22900.0
2014-03-26 15:35:00,97.21,97.22,97.07,97.07,34600.0,66.6691,66.676,66.5731,66.5731,34600.0
2014-03-26 15:40:00,97.07,97.09,97.0,97.01,39600.0,66.5731,66.5868,66.5251,66.532,39600.0
2014-03-26 15:45:00,97.01,97.04,96.91,96.98,79100.0,66.532,66.5525,66.4634,66.5114,79100.0
2014-03-26 15:50:00,96.97,96.97,96.84,96.87,93200.0,66.5045,66.5045,66.4154,66.436,93200.0
2014-03-26 15:55:00,96.87,96.88,96.72,96.76,243600.0,66.436,66.4428,66.3331,66.3605,243600.0
2014-03-27 09:30:00,96.85,96.9,96.5,96.63,77900.0,66.4222,66.4565,66.1822,66.2714,77900.0
2014-03-27 09:35:00,96.63,96.64,96.37,96.61,36000.0,66.2714,66.2782,66.093,66.2576,36000.0
2014-03-27 09:40:00,96.61,96.64,96.39,96.42,32900.0,66.2576,66.2782,66.1068,66.1273,32900.0
2014-03-27 09:45:00,96.41,96.59,96.39,96.46,26300.0,66.1205,66.2439,66.1068,66.1548,26300.0
2014-03-27 09:50:00,96.41,96.5,96.35,96.47,22700.0,66.1205,66.1822,66.0793,66.1616,22700.0
2014-03-27 09:55:00,96.46,96.47,96.29,96.29,53800.0,66.1548,66.1616,66.0382,66.0382,53800.0
2014-03-27 10:00:00,96.33,96.46,96.25,96.32,22300.0,66.0656,66.1548,66.0107,66.0588,22300.0
2014-03-27 10:05:00,96.35,96.56,96.29,96.56,41200.0,66.0793,66.2234,66.0382,66.2234,41200.0
2014-03-27 10:10:00,96.54,96.54,96.38,96.45,53900.0,66.2096,66.2096,66.0999,66.1479,53900.0
2014-03-27 10:15:00,96.45,96.74,96.45,96.74,65300.0,66.1479,66.3468,66.1479,66.3468,65300.0
2014-03-27 10:20:00,96.73,96.78,96.67,96.71,22200.0,66.3399,66.3742,66.2988,66.3262,22200.0
2014-03-27 10:25:00,96.68,96.77,96.53,96.6,14900.0,66.3057,66.3674,66.2028,66.2508,14900.0
2014-03-27 10:30:00,96.61,96.72,96.55,96.72,14100.0,66.2576,66.3331,66.2165,66.3331,14100.0
2014-03-27 10:35:00,96.7,96.86,96.7,96.74,22100.0,66.3194,66.4291,66.3194,66.3468,22100.0
2014-03-27 10:40:00,96.75,96.8,96.66,96.66,11300.0,66.3537,66.388,66.2919,66.2919,11300.0
2014-03-27 10:45:00,96.68,96.78,96.66,96.74,11700.0,66.3057,66.3742,66.2919,66.3468,11700.0
2014-03-27 10:50:00,96.73,96.74,96.58,96.64,17700.0,66.3399,66.3468,66.2371,66.2782,17700.0
2014-03-27 10:55:00,96.65,96.74,96.64,96.71,12500.0,66.2851,66.3468,66.2782,66.3262,12500.0
2014-03-27 11:00:00,96.72,96.75,96.62,96.62,16600.0,66.3331,66.3537,66.2645,66.2645,16600.0
2014-03-27 11:05:00,96.63,96.76,96.59,96.63,21600.0,66.2714,66.3605,66.2439,66.2714,21600.0
2014-03-27 11:10:00,96.63,96.7,96.6,96.66,18300.0,66.2714,66.3194,66.2508,66.2919,18300.0
2014-03-27 11:15:00,96.67,96.76,96.65,96.75,28800.0,66.2988,66.3605,66.2851,66.3537,28800.0
2014-03-27 11:20:00,96.75,96.92,96.72,96.91,27800.0,66.3537,66.4703,66.3331,66.4634,27800.0
2014-03-27 11:25:00,96.93,96.98,96.9,96.92,26200.0,66.4771,66.5114,66.4565,66.4703,26200.0
2014-03-27 11:30:00,96.89,96.9,96.78,96.79,22000.0,66.4497,66.4565,66.3742,66.3811,22000.0
2014-03-27 11:35:00,96.81,96.86,96.77,96.84,17400.0,66.3948,66.4291,66.3674,66.4154,17400.0
2014-03-27 11:40:00,96.82,96.88,96.77,96.85,26100.0,66.4017,66.4428,66.3674,66.4222,26100.0
2014-03-27 11:45:00,96.85,96.89,96.78,96.88,28800.0,66.4222,66.4497,66.3742,66.4428,28800.0
2014-03-27 11:50:00,96.87,96.88,96.75,96.77,31800.0,66.436,66.4428,66.3537,66.3674,31800.0
2014-03-27 11:55:00,96.75,96.89,96.74,96.84,15400.0,66.3537,66.4497,66.3468,66.4154,15400.0
2014-03-27 12:00:00,96.86,96.95,96.85,96.9,36200.0,66.4291,66.4908,66.4222,66.4565,36200.0
2014-03-27 12:05:00,96.9,96.94,96.79,96.81,15600.0,66.4565,66.484,66.3811,66.3948,15600.0
2014-03-27 12:10:00,96.81,96.9,96.79,96.9,13500.0,66.3948,66.4565,66.3811,66.4565,13500.0
2014-03-27 12:15:00,96.91,96.93,96.84,96.85,9900.0,66.4634,66.4771,66.4154,66.4222,9900.0
2014-03-27 12:20:00,96.84,96.92,96.83,96.9,20800.0,66.4154,66.4703,66.4085,66.4565,20800.0
2014-03-27 12:25:00,96.9,96.94,96.88,96.91,22600.0,66.4565,66.484,66.4428,66.4634,22600.0
2014-03-27 12:30:00,96.92,96.95,96.84,96.88,24900.0,66.4703,66.4908,66.4154,66.4428,24900.0
2014-03-27 12:35:00,96.89,96.94,96.87,96.92,16000.0,66.4497,66.484,66.436,66.4703,16000.0
2014-03-27 12:40:00,96.93,96.95,96.86,96.9,14500.0,66.4771,66.4908,66.4291,66.4565,14500.0
2014-03-27 12:45:00,96.89,96.94,96.87,96.89,11700.0,66.4497,66.484,66.436,66.4497,11700.0
2014-03-27 12:50:00,96.89,96.9,96.85,96.89,8400.0,66.4497,66.4565,66.4222,66.4497,8400.0
2014-03-27 12:55:00,96.9,96.91,96.87,96.88,7700.0,66.4565,66.4634,66.436,66.4428,7700.0
2014-03-27 13:00:00,96.88,96.95,96.86,96.91,12000.0,66.4428,66.4908,66.4291,66.4634,12000.0
2014-03-27 13:05:00,96.92,96.98,96.92,96.98,9100.0,66.4703,66.5114,66.4703,66.5114,9100.0
2014-03-27 13:10:00,96.97,96.98,96.87,96.91,14500.0,66.5045,66.5114,66.436,66.4634,14500.0
2014-03-27 13:15:00,96.88,96.93,96.85,96.88,18100.0,66.4428,66.4771,66.4222,66.4428,18100.0
2014-03-27 13:20:00,96.88,96.96,96.86,96.96,11500.0,66.4428,66.4977,66.4291,66.4977,11500.0
2014-03-27 13:25:00,96.96,96.96,96.91,96.92,10500.0,66.4977,66.4977,66.4634,66.4703,10500.0
2014-03-27 13:30:00,96.93,96.98,96.93,96.93,13100.0,66.4771,66.5114,66.4771,66.4771,13100.0
2014-03-27 13:35:00,96.95,96.97,96.91,96.97,13300.0,66.4908,66.5045,66.4634,66.5045,13300.0
2014-03-27 13:40:00,96.98,97.0,96.95,96.95,12400.0,66.5114,66.5251,66.4908,66.4908,12400.0
2014-03-27 13:45:00,96.94,96.99,96.92,96.94,27900.0,66.484,66.5183,66.4703,66.484,27900.0
2014-03-27 13:50:00,96.93,96.98,96.92,96.97,16900.0,66.4771,66.5114,66.4703,66.5045,16900.0
2014-03-27 13:55:00,96.96,97.02,96.95,96.96,26800.0,66.4977,66.5388,66.4908,66.4977,26800.0
2014-03-27 14:00:00,96.96,96.97,96.87,96.88,41900.0,66.4977,66.5045,66.436,66.4428,41900.0
2014-03-27 14:05:00,96.88,96.95,96.84,96.91,25500.0,66.4428,66.4908,66.4154,66.4634,25500.0
2014-03-27 14:10:00,96.91,96.98,96.91,96.97,14100.0,66.4634,66.5114,66.4634,66.5045,14100.0
2014-03-27 14:15:00,96.98,96.98,96.89,96.92,22800.0,66.5114,66.5114,66.4497,66.4703,22800.0
2014-03-27 14:20:00,96.92,96.95,96.84,96.95,25800.0,66.4703,66.4908,66.4154,66.4908,25800.0
2014-03-27 14:25:00,96.95,96.97,96.94,96.94,14700.0,66.4908,66.5045,66.484,66.484,14700.0
2014-03-27 14:30:00,96.95,96.98,96.91,96.97,29700.0,66.4908,66.5114,66.4634,66.5045,29700.0
2014-03-27 14:35:00,96.97,96.97,96.9,96.97,26300.0,66.5045,66.5045,66.4565,66.5045,26300.0
2014-03-27 14:40:00,96.97,96.98,96.93,96.96,13000.0,66.5045,66.5114,66.4771,66.4977,13000.0
2014-03-27 14:45:00,96.95,97.0,96.92,96.99,15300.0,66.4908,66.5251,66.4703,66.5183,15300.0
2014-03-27 14:50:00,96.99,96.99,96.88,96.88,21100.0,66.5183,66.5183,66.4428,66.4428,21100.0
2014-03-27 14:55:00,96.89,96.96,96.89,96.95,19900.0,66.4497,66.4977,66.4497,66.4908,19900.0
2014-03-27 15:00:00,96.96,96.98,96.91,96.95,38300.0,66.4977,66.5114,66.4634,66.4908,38300.0
2014-03-27 15:05:00,96.95,96.97,96.93,96.97,30700.0,66.4908,66.5045,66.4771,66.5045,30700.0
2014-03-27 15:10:00,96.97,96.98,96.95,96.95,32300.0,66.5045,66.5114,66.4908,66.4908,32300.0
2014-03-27 15:15:00,96.96,97.02,96.93,96.96,45000.0,66.4977,66.5388,66.4771,66.4977,45000.0
2014-03-27 15:20:00,96.96,97.02,96.95,97.01,25900.0,66.4977,66.5388,66.4908,66.532,25900.0
2014-03-27 15:25:00,97.01,97.09,97.01,97.06,26200.0,66.532,66.5868,66.532,66.5663,26200.0
2014-03-27 15:30:00,97.05,97.07,96.98,97.04,30100.0,66.5594,66.5731,66.5114,66.5525,30100.0
2014-03-27 15:35:00,97.04,97.09,97.0,97.06,30600.0,66.5525,66.5868,66.5251,66.5663,30600.0
2014-03-27 15:40:00,97.06,97.08,96.98,97.0,43100.0,66.5663,66.58,66.5114,66.5251,43100.0
2014-03-27 15:45:00,97.0,97.02,96.97,96.99,72600.0,66.5251,66.5388,66.5045,66.5183,72600.0
2014-03-27 15:50:00,96.99,97.09,96.98,97.09,72000.0,66.5183,66.5868,66.5114,66.5868,72000.0
2014-03-27 15:55:00,97.08,97.09,96.98,97.04,126400.0,66.58,66.5868,66.5114,66.5525,126400.0
2014-03-28 09:30:00,97.15,97.4,97.08,97.39,48600.0,66.628,66.7994,66.58,66.7926,48600.0
2014-03-28 09:35:00,97.41,97.72,97.41,97.64,141700.0,66.8063,67.0189,66.8063,66.964,141700.0
2014-03-28 09:40:00,97.6,97.69,97.54,97.57,99500.0,66.9366,66.9983,66.8955,66.916,99500.0
2014-03-28 09:45:00,97.59,97.62,97.45,97.53,53300.0,66.9298,66.9503,66.8337,66.8886,53300.0
2014-03-28 09:50:00,97.54,97.57,97.4,97.41,16100.0,66.8955,66.916,66.7994,66.8063,16100.0
2014-03-28 09:55:00,97.41,97.5,97.37,97.49,55600.0,66.8063,66.868,66.7789,66.8612,55600.0
2014-03-28 10:00:00,97.5,97.78,97.49,97.7,29100.0,66.868,67.0601,66.8612,67.0052,29100.0
2014-03-28 10:05:00,97.69,97.75,97.5,97.52,15900.0,66.9983,67.0395,66.868,66.8817,15900.0
2014-03-28 10:10:00,97.53,97.7,97.53,97.61,18800.0,66.8886,67.0052,66.8886,66.9435,18800.0
2014-03-28 10:15:00,97.64,97.64,97.53,97.53,19300.0,66.964,66.964,66.8886,66.8886,19300.0
2014-03-28 10:20:00,97.52,97.59,97.49,97.57,10400.0,66.8817,66.9298,66.8612,66.916,10400.0
2014-03-28 10:25:00,97.59,97.59,97.5,97.56,10000.0,66.9298,66.9298,66.868,66.9092,10000.0
2014-03-28 10:30:00,97.55,97.6,97.5,97.56,14900.0,66.9023,66.9366,66.868,66.9092,14900.0
2014-03-28 10:35:00,97.55,97.6,97.53,97.53,12400.0,66.9023,66.9366,66.8886,66.8886,12400.0
2014-03-28 10:40:00,97.56,97.57,97.52,97.54,9100.0,66.9092,66.916,66.8817,66.8955,9100.0
2014-03-28 10:45:00,97.55,97.57,97.52,97.55,12300.0,66.9023,66.916,66.8817,66.9023,12300.0
2014-03-28 10:50:00,97.53,97.62,97.53,97.53,12300.0,66.8886,66.9503,66.8886,66.8886,12300.0
2014-03-28 10:55:00,97.54,97.55,97.47,97.54,17400.0,66.8955,66.9023,66.8475,66.8955,17400.0
2014-03-28 11:00:00,97.53,97.64,97.53,97.6,66100.0,66.8886,66.964,66.8886,66.9366,66100.0
2014-03-28 11:05:00,97.61,97.63,97.53,97.53,17400.0,66.9435,66.9572,66.8886,66.8886,17400.0
2014-03-28 11:10:00,97.54,97.54,97.47,97.5,18200.0,66.8955,66.8955,66.8475,66.868,18200.0
2014-03-28 11:15:00,97.48,97.54,97.47,97.54,17900.0,66.8543,66.8955,66.8475,66.8955,17900.0
2014-03-28 11:20:00,97.52,97.56,97.51,97.51,7600.0,66.8817,66.9092,66.8749,66.8749,7600.0
2014-03-28 11:25:00,97.52,97.53,97.46,97.48,32500.0,66.8817,66.8886,66.8406,66.8543,32500.0
2014-03-28 11:30:00,97.48,97.51,97.47,97.49,10700.0,66.8543,66.8749,66.8475,66.8612,10700.0
2014-03-28 11:35:00,97.49,97.49,97.42,97.43,26800.0,66.8612,66.8612,66.8132,66.82,26800.0
2014-03-28 11:40:00,97.42,97.45,97.38,97.39,7700.0,66.8132,66.8337,66.7857,66.7926,7700.0
2014-03-28 11:45:00,97.4,97.4,97.35,97.39,24000.0,66.7994,66.7994,66.7652,66.7926,24000.0
2014-03-28 11:50:00,97.39,97.4,97.37,97.38,7300.0,66.7926,66.7994,66.7789,66.7857,7300.0
2014-03-28 11:55:00,97.38,97.45,97.38,97.39,8200.0,66.7857,66.8337,66.7857,66.7926,8200.0
2014-03-28 12:00:00,97.4,97.44,97.4,97.44,7100.0,66.7994,66.8269,66.7994,66.8269,7100.0
2014-03-28 12:05:00,97.42,97.54,97.42,97.5,13400.0,66.8132,66.8955,66.8132,66.868,13400.0
2014-03-28 12:10:00,97.5,97.55,97.5,97.51,9400.0,66.868,66.9023,66.868,66.8749,9400.0
2014-03-28 12:15:00,97.52,97.57,97.5,97.54,6300.0,66.8817,66.916,66.868,66.8955,6300.0
2014-03-28 12:20:00,97.54,97.55,97.5,97.53,6100.0,66.8955,66.9023,66.868,66.8886,6100.0
2014-03-28 12:25:00,97.51,97.53,97.49,97.5,6800.0,66.8749,66.8886,66.8612,66.868,6800.0
2014-03-28 12:30:00,97.51,97.56,97.49,97.55,4100.0,66.8749,66.9092,66.8612,66.9023,4100.0
2014-03-28 12:35:00,97.55,97.58,97.52,97.53,60800.0,66.9023,66.9229,66.8817,66.8886,60800.0
2014-03-28 12:40:00,97.53,97.58,97.52,97.58,12200.0,66.8886,66.9229,66.8817,66.9229,12200.0
2014-03-28 12:45:00,97.57,97.59,97.55,97.57,5300.0,66.916,66.9298,66.9023,66.916,5300.0
2014-03-28 12:50:00,97.56,97.59,97.53,97.54,6200.0,66.9092,66.9298,66.8886,66.8955,6200.0
2014-03-28 12:55:00,97.55,97.58,97.52,97.55,7100.0,66.9023,66.9229,66.8817,66.9023,7100.0
2014-03-28 13:00:00,97.56,97.56,97.5,97.52,7100.0,66.9092,66.9092,66.868,66.8817,7100.0
2014-03-28 13:05:00,97.52,97.55,97.5,97.54,14400.0,66.8817,66.9023,66.868,66.8955,14400.0
2014-03-28 13:10:00,97.54,97.54,97.42,97.46,15900.0,66.8955,66.8955,66.8132,66.8406,15900.0
2014-03-28 13:15:00,97.46,97.5,97.43,97.5,6600.0,66.8406,66.868,66.82,66.868,6600.0
2014-03-28 13:20:00,97.49,97.49,97.41,97.48,8000.0,66.8612,66.8612,66.8063,66.8543,8000.0
2014-03-28 13:25:00,97.5,97.52,97.43,97.44,13600.0,66.868,66.8817,66.82,66.8269,13600.0
2014-03-28 13:30:00,97.45,97.47,97.43,97.47,4900.0,66.8337,66.8475,66.82,66.8475,4900.0
2014-03-28 13:35:00,97.48,97.54,97.48,97.53,6700.0,66.8543,66.8955,66.8543,66.8886,6700.0
2014-03-28 13:40:00,97.52,97.56,97.51,97.52,8100.0,66.8817,66.9092,66.8749,66.8817,8100.0
2014-03-28 13:45:00,97.51,97.53,97.47,97.48,6100.0,66.8749,66.8886,66.8475,66.8543,6100.0
2014-03-28 13:50:00,97.48,97.5,97.46,97.46,10100.0,66.8543,66.868,66.8406,66.8406,10100.0
2014-03-28 13:55:00,97.46,97.47,97.42,97.43,15300.0,66.8406,66.8475,66.8132,66.82,15300.0
2014-03-28 14:00:00,97.43,97.45,97.4,97.43,10400.0,66.82,66.8337,66.7994,66.82,10400.0
2014-03-28 14:05:00,97.42,97.42,97.39,97.39,31100.0,66.8132,66.8132,66.7926,66.7926,31100.0
2014-03-28 14:10:00,97.39,97.4,97.34,97.4,16900.0,66.7926,66.7994,66.7583,66.7994,16900.0
2014-03-28 14:15:00,97.39,97.39,97.28,97.29,21300.0,66.7926,66.7926,66.7171,66.724,21300.0
2014-03-28 14:20:00,97.29,97.36,97.29,97.36,8000.0,66.724,66.772,66.724,66.772,8000.0
2014-03-28 14:25:00,97.35,97.36,97.28,97.35,12200.0,66.7652,66.772,66.7171,66.7652,12200.0
2014-03-28 14:30:00,97.35,97.36,97.29,97.32,11200.0,66.7652,66.772,66.724,66.7446,11200.0
2014-03-28 14:35:00,97.32,97.32,97.28,97.29,9300.0,66.7446,66.7446,66.7171,66.724,9300.0
2014-03-28 14:40:00,97.29,97.31,97.25,97.28,12600.0,66.724,66.7377,66.6966,66.7171,12600.0
2014-03-28 14:45:00,97.26,97.32,97.23,97.32,15500.0,66.7034,66.7446,66.6829,66.7446,15500.0
2014-03-28 14:50:00,97.32,97.39,97.32,97.36,11800.0,66.7446,66.7926,66.7446,66.772,11800.0
2014-03-28 14:55:00,97.37,97.41,97.35,97.41,17900.0,66.7789,66.8063,66.7652,66.8063,17900.0
2014-03-28 15:00:00,97.4,97.41,97.34,97.36,21300.0,66.7994,66.8063,66.7583,66.772,21300.0
2014-03-28 15:05:00,97.36,97.37,97.28,97.28,30600.0,66.772,66.7789,66.7171,66.7171,30600.0
2014-03-28 15:10:00,97.27,97.27,97.2,97.22,21700.0,66.7103,66.7103,66.6623,66.676,21700.0
2014-03-28 15:15:00,97.22,97.31,97.2,97.3,20000.0,66.676,66.7377,66.6623,66.7309,20000.0
2014-03-28 15:20:00,97.31,97.31,97.23,97.27,18200.0,66.7377,66.7377,66.6829,66.7103,18200.0
2014-03-28 15:25:00,97.29,97.3,97.23,97.29,16400.0,66.724,66.7309,66.6829,66.724,16400.0
2014-03-28 15:30:00,97.28,97.32,97.25,97.3,21400.0,66.7171,66.7446,66.6966,66.7309,21400.0
2014-03-28 15:35:00,97.3,97.3,97.22,97.23,17600.0,66.7309,66.7309,66.676,66.6829,17600.0
2014-03-28 15:40:00,97.23,97.26,97.23,97.25,29000.0,66.6829,66.7034,66.6829,66.6966,29000.0
2014-03-28 15:45:00,97.26,97.32,97.23,97.23,42100.0,66.7034,66.7446,66.6829,66.6829,42100.0
2014-03-28 15:50:00,97.25,97.27,97.21,97.23,32800.0,66.6966,66.7103,66.6691,66.6829,32800.0
2014-03-28 15:55:00,97.24,97.33,97.24,97.31,80700.0,66.6897,66.7514,66.6897,66.7377,80700.0
2014-03-31 09:30:00,97.59,97.76,97.59,97.61,46700.0,66.9298,67.0463,66.9298,66.9435,46700.0
2014-03-31 09:35:00,97.64,97.7,97.48,97.63,54200.0,66.964,67.0052,66.8543,66.9572,54200.0
2014-03-31 09:40:00,97.64,97.69,97.43,97.45,30700.0,66.964,66.9983,66.82,66.8337,30700.0
2014-03-31 09:45:00,97.41,97.58,97.41,97.44,32000.0,66.8063,66.9229,66.8063,66.8269,32000.0
2014-03-31 09:50:00,97.42,97.63,97.37,97.58,26300.0,66.8132,66.9572,66.7789,66.9229,26300.0
2014-03-31 09:55:00,97.58,97.73,97.58,97.69,15800.0,66.9229,67.0258,66.9229,66.9983,15800.0
2014-03-31 10:00:00,97.72,97.73,97.56,97.6,14200.0,67.0189,67.0258,66.9092,66.9366,14200.0
2014-03-31 10:05:00,97.58,97.58,97.41,97.48,10600.0,66.9229,66.9229,66.8063,66.8543,10600.0
2014-03-31 10:10:00,97.5,97.57,97.5,97.5,18400.0,66.868,66.916,66.868,66.868,18400.0
2014-03-31 10:15:00,97.51,97.58,97.51,97.51,18800.0,66.8749,66.9229,66.8749,66.8749,18800.0
2014-03-31 10:20:00,97.49,97.58,97.49,97.56,21300.0,66.8612,66.9229,66.8612,66.9092,21300.0
2014-03-31 10:25:00,97.59,97.59,97.49,97.54,19700.0,66.9298,66.9298,66.8612,66.8955,19700.0
2014-03-31 10:30:00,97.54,97.6,97.51,97.51,24100.0,66.8955,66.9366,66.8749,66.8749,24100.0
2014-03-31 10:35:00,97.51,97.52,97.4,97.42,23700.0,66.8749,66.8817,66.7994,66.8132,23700.0
2014-03-31 10:40:00,97.42,97.51,97.42,97.44,25100.0,66.8132,66.8749,66.8132,66.8269,25100.0
2014-03-31 10:45:00,97.44,97.5,97.37,97.38,26900.0,66.8269,66.868,66.7789,66.7857,26900.0
2014-03-31 10:50:00,97.37,97.4,97.33,97.33,12900.0,66.7789,66.7994,66.7514,66.7514,12900.0
2014-03-31 10:55:00,97.32,97.33,97.17,97.18,42500.0,66.7446,66.7514,66.6417,66.6486,42500.0
2014-03-31 11:00:00,97.19,97.19,97.08,97.09,31600.0,66.6554,66.6554,66.58,66.5868,31600.0
2014-03-31 11:05:00,97.09,97.24,97.09,97.24,14200.0,66.5868,66.6897,66.5868,66.6897,14200.0
2014-03-31 11:10:00,97.23,97.28,97.22,97.25,17500.0,66.6829,66.7171,66.676,66.6966,17500.0
2014-03-31 11:15:00,97.26,97.28,97.23,97.27,16900.0,66.7034,66.7171,66.6829,66.7103,16900.0
2014-03-31 11:20:00,97.25,97.26,97.15,97.16,20100.0,66.6966,66.7034,66.628,66.6348,20100.0
2014-03-31 11:25:00,97.18,97.32,97.18,97.31,16500.0,66.6486,66.7446,66.6486,66.7377,16500.0
2014-03-31 11:30:00,97.31,97.35,97.31,97.33,12800.0,66.7377,66.7652,66.7377,66.7514,12800.0
2014-03-31 11:35:00,97.34,97.37,97.31,97.32,17800.0,66.7583,66.7789,66.7377,66.7446,17800.0
2014-03-31 11:40:00,97.31,97.38,97.31,97.35,12500.0,66.7377,66.7857,66.7377,66.7652,12500.0
2014-03-31 11:45:00,97.35,97.4,97.33,97.39,8100.0,66.7652,66.7994,66.7514,66.7926,8100.0
2014-03-31 11:50:00,97.38,97.42,97.35,97.38,10400.0,66.7857,66.8132,66.7652,66.7857,10400.0
2014-03-31 11:55:00,97.37,97.38,97.35,97.35,7000.0,66.7789,66.7857,66.7652,66.7652,7000.0
2014-03-31 12:00:00,97.35,97.5,97.35,97.47,13900.0,66.7652,66.868,66.7652,66.8475,13900.0
2014-03-31 12:05:00,97.48,97.54,97.47,97.54,14500.0,66.8543,66.8955,66.8475,66.8955,14500.0
2014-03-31 12:10:00,97.54,97.61,97.53,97.61,12700.0,66.8955,66.9435,66.8886,66.9435,12700.0
2014-03-31 12:15:00,97.6,97.63,97.55,97.61,23200.0,66.9366,66.9572,66.9023,66.9435,23200.0
2014-03-31 12:20:00,97.62,97.64,97.59,97.61,23400.0,66.9503,66.964,66.9298,66.9435,23400.0
2014-03-31 12:25:00,97.61,97.63,97.6,97.63,19600.0,66.9435,66.9572,66.9366,66.9572,19600.0
2014-03-31 12:30:00,97.61,97.66,97.59,97.6,17700.0,66.9435,66.9778,66.9298,66.9366,17700.0
2014-03-31 12:35:00,97.6,97.64,97.58,97.62,19600.0,66.9366,66.964,66.9229,66.9503,19600.0
2014-03-31 12:40:00,97.62,97.63,97.61,97.61,10400.0,66.9503,66.9572,66.9435,66.9435,10400.0
2014-03-31 12:45:00,97.6,97.62,97.55,97.57,25500.0,66.9366,66.9503,66.9023,66.916,25500.0
2014-03-31 12:50:00,97.57,97.57,97.55,97.56,13700.0,66.916,66.916,66.9023,66.9092,13700.0
2014-03-31 12:55:00,97.56,97.57,97.55,97.56,20100.0,66.9092,66.916,66.9023,66.9092,20100.0
2014-03-31 13:00:00,97.56,97.57,97.53,97.55,24900.0,66.9092,66.916,66.8886,66.9023,24900.0
2014-03-31 13:05:00,97.54,97.56,97.51,97.54,22400.0,66.8955,66.9092,66.8749,66.8955,22400.0
2014-03-31 13:10:00,97.53,97.56,97.51,97.52,18200.0,66.8886,66.9092,66.8749,66.8817,18200.0
2014-03-31 13:15:00,97.52,97.55,97.52,97.52,22800.0,66.8817,66.9023,66.8817,66.8817,22800.0
2014-03-31 13:20:00,97.51,97.52,97.45,97.49,15200.0,66.8749,66.8817,66.8337,66.8612,15200.0
2014-03-31 13:25:00,97.5,97.55,97.49,97.49,28300.0,66.868,66.9023,66.8612,66.8612,28300.0
2014-03-31 13:30:00,97.49,97.5,97.48,97.48,11900.0,66.8612,66.868,66.8543,66.8543,11900.0
2014-03-31 13:35:00,97.5,97.5,97.45,97.46,9700.0,66.868,66.868,66.8337,66.8406,9700.0
2014-03-31 13:40:00,97.46,97.5,97.44,97.47,7800.0,66.8406,66.868,66.8269,66.8475,7800.0
2014-03-31 13:45:00,97.46,97.49,97.43,97.43,6200.0,66.8406,66.8612,66.82,66.82,6200.0
2014-03-31 13:50:00,97.43,97.43,97.37,97.41,9600.0,66.82,66.82,66.7789,66.8063,9600.0
2014-03-31 13:55:00,97.41,97.41,97.34,97.37,11600.0,66.8063,66.8063,66.7583,66.7789,11600.0
2014-03-31 14:00:00,97.39,97.41,97.36,97.36,9100.0,66.7926,66.8063,66.772,66.772,9100.0
2014-03-31 14:05:00,97.33,97.43,97.33,97.42,11200.0,66.7514,66.82,66.7514,66.8132,11200.0
2014-03-31 14:10:00,97.42,97.47,97.41,97.41,17000.0,66.8132,66.8475,66.8063,66.8063,17000.0
2014-03-31 14:15:00,97.41,97.43,97.36,97.36,16400.0,66.8063,66.82,66.772,66.772,16400.0
2014-03-31 14:20:00,97.36,97.39,97.35,97.39,7000.0,66.772,66.7926,66.7652,66.7926,7000.0
2014-03-31 14:25:00,97.39,97.4,97.36,97.4,21700.0,66.7926,66.7994,66.772,66.7994,21700.0
2014-03-31 14:30:00,97.4,97.42,97.39,97.4,17100.0,66.7994,66.8132,66.7926,66.7994,17100.0
2014-03-31 14:35:00,97.4,97.41,97.36,97.38,15200.0,66.7994,66.8063,66.772,66.7857,15200.0
2014-03-31 14:40:00,97.39,97.4,97.37,97.38,16300.0,66.7926,66.7994,66.7789,66.7857,16300.0
2014-03-31 14:45:00,97.38,97.4,97.37,97.4,11100.0,66.7857,66.7994,66.7789,66.7994,11100.0
2014-03-31 14:50:00,97.39,97.45,97.39,97.45,17900.0,66.7926,66.8337,66.7926,66.8337,17900.0
2014-03-31 14:55:00,97.46,97.47,97.43,97.43,10800.0,66.8406,66.8475,66.82,66.82,10800.0
2014-03-31 15:00:00,97.43,97.43,97.37,97.38,17100.0,66.82,66.82,66.7789,66.7857,17100.0
2014-03-31 15:05:00,97.38,97.42,97.38,97.41,16400.0,66.7857,66.8132,66.7857,66.8063,16400.0
2014-03-31 15:10:00,97.41,97.42,97.4,97.4,17900.0,66.8063,66.8132,66.7994,66.7994,17900.0
2014-03-31 15:15:00,97.39,97.41,97.36,97.38,38600.0,66.7926,66.8063,66.772,66.7857,38600.0
2014-03-31 15:20:00,97.38,97.41,97.35,97.39,22800.0,66.7857,66.8063,66.7652,66.7926,22800.0
2014-03-31 15:25:00,97.39,97.42,97.38,97.38,21900.0,66.7926,66.8132,66.7857,66.7857,21900.0
2014-03-31 15:30:00,97.39,97.44,97.38,97.43,31400.0,66.7926,66.8269,66.7857,66.82,31400.0
2014-03-31 15:35:00,97.42,97.47,97.42,97.44,33000.0,66.8132,66.8475,66.8132,66.8269,33000.0
2014-03-31 15:40:00,97.43,97.47,97.41,97.43,39100.0,66.82,66.8475,66.8063,66.82,39100.0
2014-03-31 15:45:00,97.42,97.44,97.3,97.32,56000.0,66.8132,66.8269,66.7309,66.7446,56000.0
2014-03-31 15:50:00,97.33,97.41,97.31,97.39,48000.0,66.7514,66.8063,66.7377,66.7926,48000.0
2014-03-31 15:55:00,97.37,97.4,97.32,97.39,105800.0,66.7789,66.7994,66.7446,66.7926,105800.0
2014-04-01 09:30:00,97.74,97.8,97.58,97.74,40500.0,67.0326,67.0738,66.9229,67.0326,40500.0
2014-04-01 09:35:00,97.74,97.76,97.45,97.53,17400.0,67.0326,67.0463,66.8337,66.8886,17400.0
2014-04-01 09:40:00,97.53,97.65,97.52,97.56,8500.0,66.8886,66.9709,66.8817,66.9092,8500.0
2014-04-01 09:45:00,97.57,97.75,97.57,97.66,12500.0,66.916,67.0395,66.916,66.9778,12500.0
2014-04-01 09:50:00,97.7,97.73,97.56,97.65,24300.0,67.0052,67.0258,66.9092,66.9709,24300.0
2014-04-01 09:55:00,97.61,97.61,97.5,97.6,21100.0,66.9435,66.9435,66.868,66.9366,21100.0
2014-04-01 10:00:00,97.58,97.64,97.48,97.59,22600.0,66.9229,66.964,66.8543,66.9298,22600.0
2014-04-01 10:05:00,97.61,97.72,97.57,97.64,23700.0,66.9435,67.0189,66.916,66.964,23700.0
2014-04-01 10:10:00,97.64,97.68,97.57,97.59,16200.0,66.964,66.9915,66.916,66.9298,16200.0
2014-04-01 10:15:00,97.6,97.66,97.55,97.65,16100.0,66.9366,66.9778,66.9023,66.9709,16100.0
2014-04-01 10:20:00,97.64,97.68,97.54,97.64,32800.0,66.964,66.9915,66.8955,66.964,32800.0
2014-04-01 10:25:00,97.65,97.72,97.65,97.65,21600.0,66.9709,67.0189,66.9709,66.9709,21600.0
2014-04-01 10:30:00,97.66,97.72,97.66,97.69,52200.0,66.9778,67.0189,66.9778,66.9983,52200.0
2014-04-01 10:35:00,97.69,97.69,97.55,97.56,26100.0,66.9983,66.9983,66.9023,66.9092,26100.0
2014-04-01 10:40:00,97.56,97.62,97.52,97.61,21400.0,66.9092,66.9503,66.8817,66.9435,21400.0
2014-04-01 10:45:00,97.61,97.63,97.44,97.45,27800.0,66.9435,66.9572,66.8269,66.8337,27800.0
2014-04-01 10:50:00,97.44,97.54,97.43,97.48,26000.0,66.8269,66.8955,66.82,66.8543,26000.0
2014-04-01 10:55:00,97.48,97.48,97.39,97.39,40100.0,66.8543,66.8543,66.7926,66.7926,40100.0
2014-04-01 11:00:00,97.38,97.41,97.33,97.35,34200.0,66.7857,66.8063,66.7514,66.7652,34200.0
2014-04-01 11:05:00,97.34,97.38,97.33,97.34,23500.0,66.7583,66.7857,66.7514,66.7583,23500.0
2014-04-01 11:10:00,97.34,97.38,97.28,97.29,36000.0,66.7583,66.7857,66.7171,66.724,36000.0
2014-04-01 11:15:00,97.28,97.31,97.24,97.27,25400.0,66.7171,66.7377,66.6897,66.7103,25400.0
2014-04-01 11:20:00,97.28,97.33,97.27,97.29,11300.0,66.7171,66.7514,66.7103,66.724,11300.0
2014-04-01 11:25:00,97.29,97.34,97.26,97.33,23400.0,66.724,66.7583,66.7034,66.7514,23400.0
2014-04-01 11:30:00,97.35,97.35,97.28,97.3,23600.0,66.7652,66.7652,66.7171,66.7309,23600.0
2014-04-01 11:35:00,97.31,97.35,97.31,97.31,11600.0,66.7377,66.7652,66.7377,66.7377,11600.0
2014-04-01 11:40:00,97.31,97.32,97.28,97.29,16500.0,66.7377,66.7446,66.7171,66.724,16500.0
2014-04-01 11:45:00,97.29,97.3,97.23,97.24,17600.0,66.724,66.7309,66.6829,66.6897,17600.0
2014-04-01 11:50:00,97.24,97.33,97.23,97.31,17500.0,66.6897,66.7514,66.6829,66.7377,17500.0
2014-04-01 11:55:00,97.31,97.31,97.22,97.24,14500.0,66.7377,66.7377,66.676,66.6897,14500.0
2014-04-01 12:00:00,97.24,97.24,97.11,97.16,17300.0,66.6897,66.6897,66.6006,66.6348,17300.0
2014-04-01 12:05:00,97.15,97.25,97.14,97.2,15600.0,66.628,66.6966,66.6211,66.6623,15600.0
2014-04-01 12:10:00,97.2,97.2,97.13,97.15,14400.0,66.6623,66.6623,66.6143,66.628,14400.0
2014-04-01 12:15:00,97.14,97.22,97.13,97.22,18500.0,66.6211,66.676,66.6143,66.676,18500.0
2014-04-01 12:20:00,97.21,97.23,97.19,97.21,11100.0,66.6691,66.6829,66.6554,66.6691,11100.0
2014-04-01 12:25:00,97.22,97.22,97.16,97.21,14900.0,66.676,66.676,66.6348,66.6691,14900.0
2014-04-01 12:30:00,97.22,97.26,97.22,97.23,17000.0,66.676,66.7034,66.676,66.6829,17000.0
2014-04-01 12:35:00,97.22,97.25,97.22,97.22,18800.0,66.676,66.6966,66.676,66.676,18800.0
2014-04-01 12:40:00,97.23,97.24,97.2,97.22,15700.0,66.6829,66.6897,66.6623,66.676,15700.0
2014-04-01 12:45:00,97.23,97.25,97.2,97.23,20300.0,66.6829,66.6966,66.6623,66.6829,20300.0
2014-04-01 12:50:00,97.22,97.23,97.19,97.19,47700.0,66.676,66.6829,66.6554,66.6554,47700.0
2014-04-01 12:55:00,97.19,97.22,97.17,97.17,8900.0,66.6554,66.676,66.6417,66.6417,8900.0
2014-04-01 13:00:00,97.16,97.21,97.14,97.19,20000.0,66.6348,66.6691,66.6211,66.6554,20000.0
2014-04-01 13:05:00,97.2,97.2,97.14,97.18,11500.0,66.6623,66.6623,66.6211,66.6486,11500.0
2014-04-01 13:10:00,97.17,97.21,97.14,97.15,19700.0,66.6417,66.6691,66.6211,66.628,19700.0
2014-04-01 13:15:00,97.14,97.18,97.14,97.14,9200.0,66.6211,66.6486,66.6211,66.6211,9200.0
2014-04-01 13:20:00,97.14,97.15,97.09,97.15,21300.0,66.6211,66.628,66.5868,66.628,21300.0
2014-04-01 13:25:00,97.15,97.16,97.12,97.14,16300.0,66.628,66.6348,66.6074,66.6211,16300.0
2014-04-01 13:30:00,97.14,97.14,97.09,97.12,22900.0,66.6211,66.6211,66.5868,66.6074,22900.0
2014-04-01 13:35:00,97.12,97.18,97.11,97.18,12800.0,66.6074,66.6486,66.6006,66.6486,12800.0
2014-04-01 13:40:00,97.18,97.25,97.17,97.24,13000.0,66.6486,66.6966,66.6417,66.6897,13000.0
2014-04-01 13:45:00,97.24,97.24,97.17,97.17,14500.0,66.6897,66.6897,66.6417,66.6417,14500.0
2014-04-01 13:50:00,97.16,97.17,97.12,97.17,8600.0,66.6348,66.6417,66.6074,66.6417,8600.0
2014-04-01 13:55:00,97.17,97.19,97.16,97.18,10500.0,66.6417,66.6554,66.6348,66.6486,10500.0
2014-04-01 14:00:00,97.19,97.2,97.17,97.19,9900.0,66.6554,66.6623,66.6417,66.6554,9900.0
2014-04-01 14:05:00,97.18,97.26,97.18,97.26,22200.0,66.6486,66.7034,66.6486,66.7034,22200.0
2014-04-01 14:10:00,97.25,97.29,97.21,97.21,17500.0,66.6966,66.724,66.6691,66.6691,17500.0
2014-04-01 14:15:00,97.22,97.29,97.21,97.29,22300.0,66.676,66.724,66.6691,66.724,22300.0
2014-04-01 14:20:00,97.29,97.3,97.26,97.27,18600.0,66.724,66.7309,66.7034,66.7103,18600.0
2014-04-01 14:25:00,97.27,97.28,97.23,97.27,21200.0,66.7103,66.7171,66.6829,66.7103,21200.0
2014-04-01 14:30:00,97.28,97.28,97.24,97.28,15300.0,66.7171,66.7171,66.6897,66.7171,15300.0
2014-04-01 14:35:00,97.28,97.28,97.23,97.24,15100.0,66.7171,66.7171,66.6829,66.6897,15100.0
2014-04-01 14:40:00,97.25,97.28,97.22,97.23,19500.0,66.6966,66.7171,66.676,66.6829,19500.0
2014-04-01 14:45:00,97.23,97.27,97.21,97.23,14200.0,66.6829,66.7103,66.6691,66.6829,14200.0
2014-04-01 14:50:00,97.24,97.25,97.21,97.21,21100.0,66.6897,66.6966,66.6691,66.6691,21100.0
2014-04-01 14:55:00,97.22,97.25,97.21,97.22,17300.0,66.676,66.6966,66.6691,66.676,17300.0
2014-04-01 15:00:00,97.23,97.26,97.22,97.24,19000.0,66.6829,66.7034,66.676,66.6897,19000.0
2014-04-01 15:05:00,97.26,97.31,97.23,97.27,29900.0,66.7034,66.7377,66.6829,66.7103,29900.0
2014-04-01 15:10:00,97.27,97.33,97.25,97.32,26600.0,66.7103,66.7514,66.6966,66.7446,26600.0
2014-04-01 15:15:00,97.31,97.36,97.28,97.33,25400.0,66.7377,66.772,66.7171,66.7514,25400.0
2014-04-01 15:20:00,97.34,97.35,97.3,97.35,23800.0,66.7583,66.7652,66.7309,66.7652,23800.0
2014-04-01 15:25:00,97.34,97.4,97.32,97.39,29700.0,66.7583,66.7994,66.7446,66.7926,29700.0
2014-04-01 15:30:00,97.39,97.39,97.29,97.3,48100.0,66.7926,66.7926,66.724,66.7309,48100.0
2014-04-01 15:35:00,97.29,97.31,97.28,97.3,34800.0,66.724,66.7377,66.7171,66.7309,34800.0
2014-04-01 15:40:00,97.3,97.34,97.28,97.32,34200.0,66.7309,66.7583,66.7171,66.7446,34200.0
2014-04-01 15:45:00,97.32,97.39,97.3,97.33,81800.0,66.7446,66.7926,66.7309,66.7514,81800.0
2014-04-01 15:50:00,97.34,97.41,97.31,97.38,93400.0,66.7583,66.8063,66.7377,66.7857,93400.0
2014-04-01 15:55:00,97.38,97.44,97.33,97.34,164500.0,66.7857,66.8269,66.7514,66.7583,164500.0
2014-04-02 09:30:00,97.46,97.52,97.4,97.48,61500.0,66.8406,66.8817,66.7994,66.8543,61500.0
2014-04-02 09:35:00,97.47,97.5,97.44,97.44,32900.0,66.8475,66.868,66.8269,66.8269,32900.0
2014-04-02 09:40:00,97.42,97.75,97.42,97.75,46600.0,66.8132,67.0395,66.8132,67.0395,46600.0
2014-04-02 09:45:00,97.75,97.87,97.62,97.8,37300.0,67.0395,67.1218,66.9503,67.0738,37300.0
2014-04-02 09:50:00,97.81,97.81,97.71,97.74,30500.0,67.0806,67.0806,67.0121,67.0326,30500.0
2014-04-02 09:55:00,97.73,97.82,97.7,97.7,30000.0,67.0258,67.0875,67.0052,67.0052,30000.0
2014-04-02 10:00:00,97.7,97.72,97.62,97.65,48900.0,67.0052,67.0189,66.9503,66.9709,48900.0
2014-04-02 10:05:00,97.64,97.78,97.62,97.76,36300.0,66.964,67.0601,66.9503,67.0463,36300.0
2014-04-02 10:10:00,97.75,97.86,97.73,97.79,35800.0,67.0395,67.1149,67.0258,67.0669,35800.0
2014-04-02 10:15:00,97.79,97.92,97.77,97.85,42300.0,67.0669,67.1561,67.0532,67.1081,42300.0
2014-04-02 10:20:00,97.86,97.9,97.83,97.87,28700.0,67.1149,67.1424,67.0944,67.1218,28700.0
2014-04-02 10:25:00,97.86,97.91,97.82,97.9,28100.0,67.1149,67.1492,67.0875,67.1424,28100.0
2014-04-02 10:30:00,97.91,97.96,97.89,97.89,33300.0,67.1492,67.1835,67.1355,67.1355,33300.0
2014-04-02 10:35:00,97.89,98.08,97.89,98.05,35100.0,67.1355,67.2658,67.1355,67.2452,35100.0
2014-04-02 10:40:00,98.05,98.12,98.05,98.09,34400.0,67.2452,67.2932,67.2452,67.2727,34400.0
2014-04-02 10:45:00,98.08,98.08,97.99,97.99,26600.0,67.2658,67.2658,67.2041,67.2041,26600.0
2014-04-02 10:50:00,97.99,98.02,97.96,97.99,26100.0,67.2041,67.2247,67.1835,67.2041,26100.0
2014-04-02 10:55:00,97.99,98.03,97.97,98.01,30400.0,67.2041,67.2315,67.1904,67.2178,30400.0
2014-04-02 11:00:00,98.01,98.08,98.0,98.07,36400.0,67.2178,67.2658,67.2109,67.259,36400.0
2014-04-02 11:05:00,98.04,98.1,98.02,98.04,32000.0,67.2384,67.2795,67.2247,67.2384,32000.0
2014-04-02 11:10:00,98.04,98.06,97.94,98.02,31100.0,67.2384,67.2521,67.1698,67.2247,31100.0
2014-04-02 11:15:00,98.01,98.01,97.94,97.99,30300.0,67.2178,67.2178,67.1698,67.2041,30300.0
2014-04-02 11:20:00,97.98,98.0,97.92,97.94,25900.0,67.1972,67.2109,67.1561,67.1698,25900.0
2014-04-02 11:25:00,97.94,98.05,97.92,98.05,22800.0,67.1698,67.2452,67.1561,67.2452,22800.0
2014-04-02 11:30:00,98.04,98.05,97.96,97.97,20100.0,67.2384,67.2452,67.1835,67.1904,20100.0
2014-04-02 11:35:00,97.97,98.06,97.97,98.06,16400.0,67.1904,67.2521,67.1904,67.2521,16400.0
2014-04-02 11:40:00,98.05,98.1,98.04,98.06,110300.0,67.2452,67.2795,67.2384,67.2521,110300.0
2014-04-02 11:45:00,98.06,98.09,98.03,98.06,23600.0,67.2521,67.2727,67.2315,67.2521,23600.0
2014-04-02 11:50:00,98.07,98.08,98.04,98.07,16500.0,67.259,67.2658,67.2384,67.259,16500.0
2014-04-02 11:55:00,98.08,98.09,98.04,98.07,28000.0,67.2658,67.2727,67.2384,67.259,28000.0
2014-04-02 12:00:00,98.08,98.09,98.02,98.03,21100.0,67.2658,67.2727,67.2247,67.2315,21100.0
2014-04-02 12:05:00,98.03,98.07,98.03,98.07,14400.0,67.2315,67.259,67.2315,67.259,14400.0
2014-04-02 12:10:00,98.09,98.09,98.03,98.03,18000.0,67.2727,67.2727,67.2315,67.2315,18000.0
2014-04-02 12:15:00,98.03,98.05,97.99,98.0,32300.0,67.2315,67.2452,67.2041,67.2109,32300.0
2014-04-02 12:20:00,97.99,98.07,97.99,98.03,18400.0,67.2041,67.259,67.2041,67.2315,18400.0
2014-04-02 12:25:00,98.04,98.08,98.03,98.07,12100.0,67.2384,67.2658,67.2315,67.259,12100.0
2014-04-02 12:30:00,98.07,98.13,98.03,98.13,15100.0,67.259,67.3001,67.2315,67.3001,15100.0
2014-04-02 12:35:00,98.13,98.14,98.09,98.09,18400.0,67.3001,67.307,67.2727,67.2727,18400.0
2014-04-02 12:40:00,98.1,98.14,98.1,98.14,11200.0,67.2795,67.307,67.2795,67.307,11200.0
2014-04-02 12:45:00,98.13,98.15,98.08,98.08,47700.0,67.3001,67.3138,67.2658,67.2658,47700.0
2014-04-02 12:50:00,98.07,98.13,98.06,98.12,20800.0,67.259,67.3001,67.2521,67.2932,20800.0
2014-04-02 12:55:00,98.12,98.15,98.09,98.11,19100.0,67.2932,67.3138,67.2727,67.2864,19100.0
2014-04-02 13:00:00,98.1,98.1,98.0,98.02,22800.0,67.2795,67.2795,67.2109,67.2247,22800.0
2014-04-02 13:05:00,98.03,98.04,97.95,97.96,19200.0,67.2315,67.2384,67.1767,67.1835,19200.0
2014-04-02 13:10:00,97.96,97.96,97.9,97.93,11000.0,67.1835,67.1835,67.1424,67.1629,11000.0
2014-04-02 13:15:00,97.93,97.96,97.93,97.93,9400.0,67.1629,67.1835,67.1629,67.1629,9400.0
2014-04-02 13:20:00,97.92,97.93,97.83,97.84,15400.0,67.1561,67.1629,67.0944,67.1012,15400.0
2014-04-02 13:25:00,97.84,97.91,97.84,97.9,27300.0,67.1012,67.1492,67.1012,67.1424,27300.0
2014-04-02 13:30:00,97.91,97.94,97.89,97.89,14800.0,67.1492,67.1698,67.1355,67.1355,14800.0
2014-04-02 13:35:00,97.88,97.88,97.78,97.8,18300.0,67.1286,67.1286,67.0601,67.0738,18300.0
2014-04-02 13:40:00,97.79,97.83,97.76,97.78,15500.0,67.0669,67.0944,67.0463,67.0601,15500.0
2014-04-02 13:45:00,97.78,97.83,97.78,97.81,11700.0,67.0601,67.0944,67.0601,67.0806,11700.0
2014-04-02 13:50:00,97.81,97.85,97.75,97.76,14500.0,67.0806,67.1081,67.0395,67.0463,14500.0
2014-04-02 13:55:00,97.75,97.75,97.7,97.72,27200.0,67.0395,67.0395,67.0052,67.0189,27200.0
2014-04-02 14:00:00,97.72,97.73,97.67,97.7,31300.0,67.0189,67.0258,66.9846,67.0052,31300.0
2014-04-02 14:05:00,97.7,97.75,97.7,97.72,21300.0,67.0052,67.0395,67.0052,67.0189,21300.0
2014-04-02 14:10:00,97.72,97.73,97.66,97.67,24400.0,67.0189,67.0258,66.9778,66.9846,24400.0
2014-04-02 14:15:00,97.65,97.73,97.59,97.73,72200.0,66.9709,67.0258,66.9298,67.0258,72200.0
2014-04-02 14:20:00,97.73,97.9,97.73,97.88,24700.0,67.0258,67.1424,67.0258,67.1286,24700.0
2014-04-02 14:25:00,97.89,97.9,97.81,97.86,15200.0,67.1355,67.1424,67.0806,67.1149,15200.0
2014-04-02 14:30:00,97.86,97.88,97.83,97.87,111800.0,67.1149,67.1286,67.0944,67.1218,111800.0
2014-04-02 14:35:00,97.88,97.98,97.88,97.98,34500.0,67.1286,67.1972,67.1286,67.1972,34500.0
2014-04-02 14:40:00,97.97,98.02,97.97,98.01,14700.0,67.1904,67.2247,67.1904,67.2178,14700.0
2014-04-02 14:45:00,98.02,98.03,97.96,97.97,22600.0,67.2247,67.2315,67.1835,67.1904,22600.0
2014-04-02 14:50:00,97.97,97.97,97.92,97.95,17500.0,67.1904,67.1904,67.1561,67.1767,17500.0
2014-04-02 14:55:00,97.95,97.96,97.92,97.96,20200.0,67.1767,67.1835,67.1561,67.1835,20200.0
2014-04-02 15:00:00,97.97,97.99,97.9,97.9,28800.0,67.1904,67.2041,67.1424,67.1424,28800.0
2014-04-02 15:05:00,97.9,97.95,97.88,97.94,25900.0,67.1424,67.1767,67.1286,67.1698,25900.0
2014-04-02 15:10:00,97.94,98.05,97.94,98.03,28000.0,67.1698,67.2452,67.1698,67.2315,28000.0
2014-04-02 15:15:00,98.03,98.08,98.02,98.07,27400.0,67.2315,67.2658,67.2247,67.259,27400.0
2014-04-02 15:20:00,98.07,98.1,98.02,98.09,33100.0,67.259,67.2795,67.2247,67.2727,33100.0
2014-04-02 15:25:00,98.09,98.23,98.09,98.23,42800.0,67.2727,67.3687,67.2727,67.3687,42800.0
2014-04-02 15:30:00,98.22,98.24,98.19,98.21,52200.0,67.3618,67.3755,67.3412,67.355,52200.0
2014-04-02 15:35:00,98.22,98.25,98.15,98.15,53500.0,67.3618,67.3824,67.3138,67.3138,53500.0
2014-04-02 15:40:00,98.16,98.21,98.15,98.15,46000.0,67.3207,67.355,67.3138,67.3138,46000.0
2014-04-02 15:45:00,98.16,98.17,98.09,98.09,89600.0,67.3207,67.3275,67.2727,67.2727,89600.0
2014-04-02 15:50:00,98.09,98.09,98.01,98.03,93000.0,67.2727,67.2727,67.2178,67.2315,93000.0
2014-04-02 15:55:00,98.03,98.05,97.97,97.98,156000.0,67.2315,67.2452,67.1904,67.1972,156000.0
2014-04-03 09:30:00,98.07,98.61,97.98,98.5,55700.0,67.259,67.6293,67.1972,67.5539,55700.0
2014-04-03 09:35:00,98.47,98.6,98.4,98.5,19900.0,67.5333,67.6224,67.4853,67.5539,19900.0
2014-04-03 09:40:00,98.45,98.56,98.31,98.42,15900.0,67.5196,67.595,67.4235,67.499,15900.0
2014-04-03 09:45:00,98.44,98.51,98.37,98.4,13900.0,67.5127,67.5607,67.4647,67.4853,13900.0
2014-04-03 09:50:00,98.34,98.43,98.33,98.41,16600.0,67.4441,67.5058,67.4373,67.4921,16600.0
2014-04-03 09:55:00,98.44,98.65,98.44,98.52,22800.0,67.5127,67.6567,67.5127,67.5676,22800.0
2014-04-03 10:00:00,98.51,98.65,98.48,98.61,18600.0,67.5607,67.6567,67.5401,67.6293,18600.0
2014-04-03 10:05:00,98.61,98.62,98.49,98.57,26700.0,67.6293,67.6362,67.547,67.6019,26700.0
2014-04-03 10:10:00,98.51,98.61,98.51,98.6,13000.0,67.5607,67.6293,67.5607,67.6224,13000.0
2014-04-03 10:15:00,98.58,98.72,98.55,98.72,27100.0,67.6087,67.7047,67.5881,67.7047,27100.0
2014-04-03 10:20:00,98.73,98.81,98.73,98.74,27600.0,67.7116,67.7665,67.7116,67.7185,27600.0
2014-04-03 10:25:00,98.73,98.76,98.58,98.62,19500.0,67.7116,67.7322,67.6087,67.6362,19500.0
2014-04-03 10:30:00,98.62,98.63,98.52,98.52,48200.0,67.6362,67.643,67.5676,67.5676,48200.0
2014-04-03 10:35:00,98.52,98.52,98.45,98.45,19700.0,67.5676,67.5676,67.5196,67.5196,19700.0
2014-04-03 10:40:00,98.45,98.53,98.43,98.48,19800.0,67.5196,67.5744,67.5058,67.5401,19800.0
2014-04-03 10:45:00,98.46,98.48,98.41,98.48,13400.0,67.5264,67.5401,67.4921,67.5401,13400.0
2014-04-03 10:50:00,98.47,98.48,98.44,98.48,18900.0,67.5333,67.5401,67.5127,67.5401,18900.0
2014-04-03 10:55:00,98.49,98.49,98.42,98.46,13500.0,67.547,67.547,67.499,67.5264,13500.0
2014-04-03 11:00:00,98.45,98.46,98.42,98.44,9400.0,67.5196,67.5264,67.499,67.5127,9400.0
2014-04-03 11:05:00,98.45,98.63,98.45,98.6,14900.0,67.5196,67.643,67.5196,67.6224,14900.0
2014-04-03 11:10:00,98.61,98.61,98.52,98.52,10100.0,67.6293,67.6293,67.5676,67.5676,10100.0
2014-04-03 11:15:00,98.52,98.54,98.46,98.52,11500.0,67.5676,67.5813,67.5264,67.5676,11500.0
2014-04-03 11:20:00,98.5,98.51,98.37,98.37,13900.0,67.5539,67.5607,67.4647,67.4647,13900.0
2014-04-03 11:25:00,98.37,98.47,98.37,98.44,16100.0,67.4647,67.5333,67.4647,67.5127,16100.0
2014-04-03 11:30:00,98.43,98.45,98.32,98.38,19300.0,67.5058,67.5196,67.4304,67.4716,19300.0
2014-04-03 11:35:00,98.37,98.41,98.35,98.41,14000.0,67.4647,67.4921,67.451,67.4921,14000.0
2014-04-03 11:40:00,98.42,98.44,98.37,98.43,13100.0,67.499,67.5127,67.4647,67.5058,13100.0
2014-04-03 11:45:00,98.43,98.44,98.35,98.43,43200.0,67.5058,67.5127,67.451,67.5058,43200.0
2014-04-03 11:50:00,98.43,98.46,98.35,98.4,28200.0,67.5058,67.5264,67.451,67.4853,28200.0
2014-04-03 11:55:00,98.38,98.48,98.35,98.4,12300.0,67.4716,67.5401,67.451,67.4853,12300.0
2014-04-03 12:00:00,98.4,98.59,98.39,98.57,21900.0,67.4853,67.6156,67.4784,67.6019,21900.0
2014-04-03 12:05:00,98.59,98.62,98.57,98.57,8400.0,67.6156,67.6362,67.6019,67.6019,8400.0
2014-04-03 12:10:00,98.58,98.66,98.58,98.63,13300.0,67.6087,67.6636,67.6087,67.643,13300.0
2014-04-03 12:15:00,98.63,98.63,98.49,98.51,8500.0,67.643,67.643,67.547,67.5607,8500.0
2014-04-03 12:20:00,98.5,98.5,98.46,98.49,14900.0,67.5539,67.5539,67.5264,67.547,14900.0
2014-04-03 12:25:00,98.49,98.53,98.48,98.52,8600.0,67.547,67.5744,67.5401,67.5676,8600.0
2014-04-03 12:30:00,98.52,98.52,98.44,98.45,5400.0,67.5676,67.5676,67.5127,67.5196,5400.0
2014-04-03 12:35:00,98.45,98.47,98.42,98.43,6400.0,67.5196,67.5333,67.499,67.5058,6400.0
2014-04-03 12:40:00,98.43,98.48,98.42,98.44,8500.0,67.5058,67.5401,67.499,67.5127,8500.0
2014-04-03 12:45:00,98.44,98.47,98.42,98.42,9600.0,67.5127,67.5333,67.499,67.499,9600.0
2014-04-03 12:50:00,98.42,98.47,98.41,98.47,10600.0,67.499,67.5333,67.4921,67.5333,10600.0
2014-04-03 12:55:00,98.48,98.59,98.45,98.56,57500.0,67.5401,67.6156,67.5196,67.595,57500.0
2014-04-03 13:00:00,98.54,98.56,98.41,98.43,69400.0,67.5813,67.595,67.4921,67.5058,69400.0
2014-04-03 13:05:00,98.42,98.52,98.42,98.52,16100.0,67.499,67.5676,67.499,67.5676,16100.0
2014-04-03 13:10:00,98.51,98.52,98.44,98.5,15900.0,67.5607,67.5676,67.5127,67.5539,15900.0
2014-04-03 13:15:00,98.49,98.5,98.47,98.5,5300.0,67.547,67.5539,67.5333,67.5539,5300.0
2014-04-03 13:20:00,98.51,98.54,98.51,98.53,22000.0,67.5607,67.5813,67.5607,67.5744,22000.0
2014-04-03 13:25:00,98.54,98.57,98.52,98.55,22800.0,67.5813,67.6019,67.5676,67.5881,22800.0
2014-04-03 13:30:00,98.54,98.57,98.52,98.57,15000.0,67.5813,67.6019,67.5676,67.6019,15000.0
2014-04-03 13:35:00,98.56,98.59,98.54,98.59,9600.0,67.595,67.6156,67.5813,67.6156,9600.0
2014-04-03 13:40:00,98.6,98.62,98.57,98.61,16200.0,67.6224,67.6362,67.6019,67.6293,16200.0
2014-04-03 13:45:00,98.61,98.65,98.58,98.59,10200.0,67.6293,67.6567,67.6087,67.6156,10200.0
2014-04-03 13:50:00,98.58,98.65,98.58,98.64,13000.0,67.6087,67.6567,67.6087,67.6499,13000.0
2014-04-03 13:55:00,98.64,98.64,98.59,98.61,8700.0,67.6499,67.6499,67.6156,67.6293,8700.0
2014-04-03 14:00:00,98.59,98.59,98.57,98.59,10800.0,67.6156,67.6156,67.6019,67.6156,10800.0
2014-04-03 14:05:00,98.58,98.6,98.53,98.56,19500.0,67.6087,67.6224,67.5744,67.595,19500.0
2014-04-03 14:10:00,98.56,98.59,98.55,98.57,13200.0,67.595,67.6156,67.5881,67.6019,13200.0
2014-04-03 14:15:00,98.58,98.63,98.55,98.62,8900.0,67.6087,67.643,67.5881,67.6362,8900.0
2014-04-03 14:20:00,98.62,98.62,98.57,98.6,10600.0,67.6362,67.6362,67.6019,67.6224,10600.0
2014-04-03 14:25:00,98.6,98.61,98.54,98.56,16400.0,67.6224,67.6293,67.5813,67.595,16400.0
2014-04-03 14:30:00,98.54,98.54,98.46,98.48,17000.0,67.5813,67.5813,67.5264,67.5401,17000.0
2014-04-03 14:35:00,98.48,98.48,98.36,98.38,14900.0,67.5401,67.5401,67.4578,67.4716,14900.0
2014-04-03 14:40:00,98.38,98.48,98.37,98.48,14400.0,67.4716,67.5401,67.4647,67.5401,14400.0
2014-04-03 14:45:00,98.47,98.51,98.46,98.48,13700.0,67.5333,67.5607,67.5264,67.5401,13700.0
2014-04-03 14:50:00,98.48,98.54,98.48,98.52,15700.0,67.5401,67.5813,67.5401,67.5676,15700.0
2014-04-03 14:55:00,98.52,98.61,98.52,98.6,17000.0,67.5676,67.6293,67.5676,67.6224,17000.0
2014-04-03 15:00:00,98.62,98.63,98.55,98.6,14300.0,67.6362,67.643,67.5881,67.6224,14300.0
2014-04-03 15:05:00,98.6,98.65,98.57,98.64,17100.0,67.6224,67.6567,67.6019,67.6499,17100.0
2014-04-03 15:10:00,98.65,98.66,98.6,98.62,20300.0,67.6567,67.6636,67.6224,67.6362,20300.0
2014-04-03 15:15:00,98.61,98.66,98.56,98.56,27600.0,67.6293,67.6636,67.595,67.595,27600.0
2014-04-03 15:20:00,98.57,98.58,98.5,98.5,26600.0,67.6019,67.6087,67.5539,67.5539,26600.0
2014-04-03 15:25:00,98.52,98.62,98.52,98.58,38700.0,67.5676,67.6362,67.5676,67.6087,38700.0
2014-04-03 15:30:00,98.59,98.63,98.52,98.53,53100.0,67.6156,67.643,67.5676,67.5744,53100.0
2014-04-03 15:35:00,98.53,98.56,98.51,98.53,51800.0,67.5744,67.595,67.5607,67.5744,51800.0
2014-04-03 15:40:00,98.52,98.55,98.49,98.5,50800.0,67.5676,67.5881,67.547,67.5539,50800.0
2014-04-03 15:45:00,98.51,98.57,98.5,98.57,46800.0,67.5607,67.6019,67.5539,67.6019,46800.0
2014-04-03 15:50:00,98.57,98.57,98.51,98.52,45700.0,67.6019,67.6019,67.5607,67.5676,45700.0
2014-04-03 15:55:00,98.52,98.57,98.47,98.52,156800.0,67.5676,67.6019,67.5333,67.5676,156800.0
2014-04-04 09:30:00,98.89,99.14,98.37,99.1,130200.0,67.8213,67.9928,67.4647,67.9654,130200.0
2014-04-04 09:35:00,99.1,99.32,98.95,99.07,85800.0,67.9654,68.1162,67.8625,67.9448,85800.0
2014-04-04 09:40:00,99.05,99.37,99.02,99.06,79300.0,67.9311,68.1505,67.9105,67.9379,79300.0
2014-04-04 09:45:00,99.03,99.16,98.89,98.96,34400.0,67.9173,68.0065,67.8213,67.8693,34400.0
2014-04-04 09:50:00,98.95,99.03,98.84,99.03,40200.0,67.8625,67.9173,67.787,67.9173,40200.0
2014-04-04 09:55:00,99.02,99.16,98.97,99.09,25000.0,67.9105,68.0065,67.8762,67.9585,25000.0
2014-04-04 10:00:00,99.1,99.15,98.95,99.0,36900.0,67.9654,67.9996,67.8625,67.8968,36900.0
2014-04-04 10:05:00,99.01,99.21,98.98,99.16,51400.0,67.9036,68.0408,67.8831,68.0065,51400.0
2014-04-04 10:10:00,99.17,99.22,99.15,99.22,46100.0,68.0134,68.0477,67.9996,68.0477,46100.0
2014-04-04 10:15:00,99.23,99.28,99.17,99.19,41600.0,68.0545,68.0888,68.0134,68.0271,41600.0
2014-04-04 10:20:00,99.19,99.2,99.04,99.15,41600.0,68.0271,68.0339,67.9242,67.9996,41600.0
2014-04-04 10:25:00,99.16,99.19,99.09,99.19,21700.0,68.0065,68.0271,67.9585,68.0271,21700.0
2014-04-04 10:30:00,99.19,99.35,99.18,99.27,28700.0,68.0271,68.1368,68.0202,68.0819,28700.0
2014-04-04 10:35:00,99.26,99.41,99.26,99.28,43600.0,68.0751,68.178,68.0751,68.0888,43600.0
2014-04-04 10:40:00,99.28,99.3,99.09,99.09,27400.0,68.0888,68.1025,67.9585,67.9585,27400.0
2014-04-04 10:45:00,99.07,99.12,98.97,98.97,36800.0,67.9448,67.9791,67.8762,67.8762,36800.0
2014-04-04 10:50:00,98.97,99.02,98.94,99.0,22700.0,67.8762,67.9105,67.8556,67.8968,22700.0
2014-04-04 10:55:00,99.02,99.03,98.96,99.02,20300.0,67.9105,67.9173,67.8693,67.9105,20300.0
2014-04-04 11:00:00,99.0,99.01,98.91,98.92,31000.0,67.8968,67.9036,67.835,67.8419,31000.0
2014-04-04 11:05:00,98.91,99.0,98.9,98.9,35800.0,67.835,67.8968,67.8282,67.8282,35800.0
2014-04-04 11:10:00,98.89,98.96,98.85,98.96,15600.0,67.8213,67.8693,67.7939,67.8693,15600.0
2014-04-04 11:15:00,98.95,99.0,98.92,98.94,15800.0,67.8625,67.8968,67.8419,67.8556,15800.0
2014-04-04 11:20:00,98.91,98.99,98.85,98.85,25100.0,67.835,67.8899,67.7939,67.7939,25100.0
2014-04-04 11:25:00,98.81,98.83,98.75,98.8,22700.0,67.7665,67.7802,67.7253,67.7596,22700.0
2014-04-04 11:30:00,98.79,98.92,98.79,98.92,15900.0,67.7527,67.8419,67.7527,67.8419,15900.0
2014-04-04 11:35:00,98.9,98.92,98.82,98.87,13300.0,67.8282,67.8419,67.7733,67.8076,13300.0
2014-04-04 11:40:00,98.86,98.88,98.8,98.88,8500.0,67.8008,67.8145,67.7596,67.8145,8500.0
2014-04-04 11:45:00,98.89,98.89,98.77,98.82,18100.0,67.8213,67.8213,67.739,67.7733,18100.0
2014-04-04 11:50:00,98.82,98.85,98.75,98.77,12500.0,67.7733,67.7939,67.7253,67.739,12500.0
2014-04-04 11:55:00,98.75,98.86,98.73,98.86,14800.0,67.7253,67.8008,67.7116,67.8008,14800.0
2014-04-04 12:00:00,98.86,98.87,98.72,98.72,17000.0,67.8008,67.8076,67.7047,67.7047,17000.0
2014-04-04 12:05:00,98.68,98.74,98.62,98.65,17600.0,67.6773,67.7185,67.6362,67.6567,17600.0
2014-04-04 12:10:00,98.64,98.65,98.55,98.63,14600.0,67.6499,67.6567,67.5881,67.643,14600.0
2014-04-04 12:15:00,98.63,98.71,98.61,98.68,11900.0,67.643,67.6979,67.6293,67.6773,11900.0
2014-04-04 12:20:00,98.67,98.74,98.6,98.73,17100.0,67.6704,67.7185,67.6224,67.7116,17100.0
2014-04-04 12:25:00,98.71,98.71,98.56,98.56,15100.0,67.6979,67.6979,67.595,67.595,15100.0
2014-04-04 12:30:00,98.57,98.66,98.54,98.54,26700.0,67.6019,67.6636,67.5813,67.5813,26700.0
2014-04-04 12:35:00,98.53,98.54,98.41,98.48,22700.0,67.5744,67.5813,67.4921,67.5401,22700.0
2014-04-04 12:40:00,98.48,98.49,98.41,98.44,16300.0,67.5401,67.547,67.4921,67.5127,16300.0
2014-04-04 12:45:00,98.44,98.44,98.25,98.27,31100.0,67.5127,67.5127,67.3824,67.3961,31100.0
2014-04-04 12:50:00,98.26,98.26,98.16,98.16,31400.0,67.3893,67.3893,67.3207,67.3207,31400.0
2014-04-04 12:55:00,98.16,98.17,98.09,98.15,18100.0,67.3207,67.3275,67.2727,67.3138,18100.0
2014-04-04 13:00:00,98.15,98.17,98.08,98.15,26100.0,67.3138,67.3275,67.2658,67.3138,26100.0
2014-04-04 13:05:00,98.16,98.19,98.04,98.15,46200.0,67.3207,67.3412,67.2384,67.3138,46200.0
2014-04-04 13:10:00,98.14,98.16,98.1,98.12,22600.0,67.307,67.3207,67.2795,67.2932,22600.0
2014-04-04 13:15:00,98.13,98.16,98.09,98.12,33500.0,67.3001,67.3207,67.2727,67.2932,33500.0
2014-04-04 13:20:00,98.12,98.13,97.97,97.99,31000.0,67.2932,67.3001,67.1904,67.2041,31000.0
2014-04-04 13:25:00,97.97,98.08,97.97,98.06,14400.0,67.1904,67.2658,67.1904,67.2521,14400.0
2014-04-04 13:30:00,98.06,98.07,98.01,98.03,14600.0,67.2521,67.259,67.2178,67.2315,14600.0
2014-04-04 13:35:00,98.06,98.21,98.05,98.16,12200.0,67.2521,67.355,67.2452,67.3207,12200.0
2014-04-04 13:40:00,98.16,98.22,98.13,98.16,16700.0,67.3207,67.3618,67.3001,67.3207,16700.0
2014-04-04 13:45:00,98.15,98.21,98.13,98.14,8700.0,67.3138,67.355,67.3001,67.307,8700.0
2014-04-04 13:50:00,98.13,98.22,98.11,98.2,8500.0,67.3001,67.3618,67.2864,67.3481,8500.0
2014-04-04 13:55:00,98.21,98.21,98.07,98.1,15400.0,67.355,67.355,67.259,67.2795,15400.0
2014-04-04 14:00:00,98.12,98.17,98.09,98.11,10600.0,67.2932,67.3275,67.2727,67.2864,10600.0
2014-04-04 14:05:00,98.11,98.11,98.01,98.02,13200.0,67.2864,67.2864,67.2178,67.2247,13200.0
2014-04-04 14:10:00,98.03,98.11,98.02,98.07,13800.0,67.2315,67.2864,67.2247,67.259,13800.0
2014-04-04 14:15:00,98.08,98.21,98.08,98.16,24200.0,67.2658,67.355,67.2658,67.3207,24200.0
2014-04-04 14:20:00,98.15,98.22,98.13,98.17,13700.0,67.3138,67.3618,67.3001,67.3275,13700.0
2014-04-04 14:25:00,98.16,98.18,98.05,98.05,17700.0,67.3207,67.3344,67.2452,67.2452,17700.0
2014-04-04 14:30:00,98.05,98.08,98.01,98.01,10900.0,67.2452,67.2658,67.2178,67.2178,10900.0
2014-04-04 14:35:00,98.01,98.01,97.82,97.83,23100.0,67.2178,67.2178,67.0875,67.0944,23100.0
2014-04-04 14:40:00,97.85,97.91,97.83,97.83,16000.0,67.1081,67.1492,67.0944,67.0944,16000.0
2014-04-04 14:45:00,97.82,97.89,97.74,97.89,21700.0,67.0875,67.1355,67.0326,67.1355,21700.0
2014-04-04 14:50:00,97.89,97.99,97.89,97.98,10100.0,67.1355,67.2041,67.1355,67.1972,10100.0
2014-04-04 14:55:00,98.0,98.03,97.98,98.02,17700.0,67.2109,67.2315,67.1972,67.2247,17700.0
2014-04-04 15:00:00,98.03,98.03,97.96,97.98,15900.0,67.2315,67.2315,67.1835,67.1972,15900.0
2014-04-04 15:05:00,97.95,97.97,97.92,97.96,19100.0,67.1767,67.1904,67.1561,67.1835,19100.0
2014-04-04 15:10:00,97.96,98.06,97.95,98.04,24800.0,67.1835,67.2521,67.1767,67.2384,24800.0
2014-04-04 15:15:00,98.03,98.11,97.98,98.1,23900.0,67.2315,67.2864,67.1972,67.2795,23900.0
2014-04-04 15:20:00,98.08,98.15,98.05,98.13,24200.0,67.2658,67.3138,67.2452,67.3001,24200.0
2014-04-04 15:25:00,98.13,98.19,98.09,98.11,28100.0,67.3001,67.3412,67.2727,67.2864,28100.0
2014-04-04 15:30:00,98.1,98.14,97.97,97.98,34100.0,67.2795,67.307,67.1904,67.1972,34100.0
2014-04-04 15:35:00,97.98,98.06,97.98,98.01,42000.0,67.1972,67.2521,67.1972,67.2178,42000.0
2014-04-04 15:40:00,98.01,98.06,97.94,98.0,25700.0,67.2178,67.2521,67.1698,67.2109,25700.0
2014-04-04 15:45:00,98.01,98.15,98.01,98.14,95400.0,67.2178,67.3138,67.2178,67.307,95400.0
2014-04-04 15:50:00,98.13,98.18,98.12,98.17,116700.0,67.3001,67.3344,67.2932,67.3275,116700.0
2014-04-04 15:55:00,98.18,98.2,98.04,98.09,204400.0,67.3344,67.3481,67.2384,67.2727,204400.0
2014-04-07 09:30:00,98.35,98.42,98.02,98.37,58500.0,67.451,67.499,67.2247,67.4647,58500.0
2014-04-07 09:35:00,98.36,98.43,98.33,98.36,82600.0,67.4578,67.5058,67.4373,67.4578,82600.0
2014-04-07 09:40:00,98.33,98.34,97.94,97.94,26200.0,67.4373,67.4441,67.1698,67.1698,26200.0
2014-04-07 09:45:00,97.93,98.01,97.88,97.95,17300.0,67.1629,67.2178,67.1286,67.1767,17300.0
2014-04-07 09:50:00,97.95,98.13,97.93,98.06,16900.0,67.1767,67.3001,67.1629,67.2521,16900.0
2014-04-07 09:55:00,98.07,98.19,98.07,98.18,9200.0,67.259,67.3412,67.259,67.3344,9200.0
2014-04-07 10:00:00,98.2,98.2,97.89,97.9,20800.0,67.3481,67.3481,67.1355,67.1424,20800.0
2014-04-07 10:05:00,97.9,97.93,97.83,97.93,16700.0,67.1424,67.1629,67.0944,67.1629,16700.0
2014-04-07 10:10:00,97.94,98.0,97.85,97.87,15000.0,67.1698,67.2109,67.1081,67.1218,15000.0
2014-04-07 10:15:00,97.87,97.87,97.68,97.78,14900.0,67.1218,67.1218,66.9915,67.0601,14900.0
2014-04-07 10:20:00,97.78,97.78,97.66,97.76,15100.0,67.0601,67.0601,66.9778,67.0463,15100.0
2014-04-07 10:25:00,97.76,97.88,97.73,97.79,16700.0,67.0463,67.1286,67.0258,67.0669,16700.0
2014-04-07 10:30:00,97.77,97.87,97.71,97.87,18500.0,67.0532,67.1218,67.0121,67.1218,18500.0
2014-04-07 10:35:00,97.87,97.88,97.72,97.77,15100.0,67.1218,67.1286,67.0189,67.0532,15100.0
2014-04-07 10:40:00,97.76,97.81,97.68,97.81,15000.0,67.0463,67.0806,66.9915,67.0806,15000.0
2014-04-07 10:45:00,97.81,97.83,97.74,97.83,16900.0,67.0806,67.0944,67.0326,67.0944,16900.0
2014-04-07 10:50:00,97.82,97.84,97.77,97.82,19700.0,67.0875,67.1012,67.0532,67.0875,19700.0
2014-04-07 10:55:00,97.82,97.85,97.77,97.83,21800.0,67.0875,67.1081,67.0532,67.0944,21800.0
2014-04-07 11:00:00,97.81,97.93,97.77,97.86,16500.0,67.0806,67.1629,67.0532,67.1149,16500.0
2014-04-07 11:05:00,97.88,97.92,97.79,97.79,11600.0,67.1286,67.1561,67.0669,67.0669,11600.0
2014-04-07 11:10:00,97.78,97.83,97.77,97.8,17300.0,67.0601,67.0944,67.0532,67.0738,17300.0
2014-04-07 11:15:00,97.81,97.89,97.8,97.86,31000.0,67.0806,67.1355,67.0738,67.1149,31000.0
2014-04-07 11:20:00,97.87,97.89,97.79,97.8,21100.0,67.1218,67.1355,67.0669,67.0738,21100.0
2014-04-07 11:25:00,97.81,97.87,97.8,97.83,14300.0,67.0806,67.1218,67.0738,67.0944,14300.0
2014-04-07 11:30:00,97.84,97.96,97.8,97.93,26500.0,67.1012,67.1835,67.0738,67.1629,26500.0
2014-04-07 11:35:00,97.92,97.97,97.87,97.92,12300.0,67.1561,67.1904,67.1218,67.1561,12300.0
2014-04-07 11:40:00,97.91,97.91,97.84,97.88,12200.0,67.1492,67.1492,67.1012,67.1286,12200.0
2014-04-07 11:45:00,97.89,97.94,97.85,97.88,8300.0,67.1355,67.1698,67.1081,67.1286,8300.0
2014-04-07 11:50:00,97.87,97.9,97.83,97.83,10800.0,67.1218,67.1424,67.0944,67.0944,10800.0
2014-04-07 11:55:00,97.82,97.82,97.75,97.76,16200.0,67.0875,67.0875,67.0395,67.0463,16200.0
2014-04-07 12:00:00,97.74,97.74,97.65,97.67,17000.0,67.0326,67.0326,66.9709,66.9846,17000.0
2014-04-07 12:05:00,97.65,97.7,97.59,97.6,12300.0,66.9709,67.0052,66.9298,66.9366,12300.0
2014-04-07 12:10:00,97.61,97.64,97.54,97.59,20500.0,66.9435,66.964,66.8955,66.9298,20500.0
2014-04-07 12:15:00,97.59,97.6,97.51,97.51,10100.0,66.9298,66.9366,66.8749,66.8749,10100.0
2014-04-07 12:20:00,97.51,97.56,97.5,97.52,21200.0,66.8749,66.9092,66.868,66.8817,21200.0
2014-04-07 12:25:00,97.52,97.55,97.49,97.5,9700.0,66.8817,66.9023,66.8612,66.868,9700.0
2014-04-07 12:30:00,97.49,97.54,97.45,97.52,12200.0,66.8612,66.8955,66.8337,66.8817,12200.0
2014-04-07 12:35:00,97.51,97.58,97.47,97.56,12300.0,66.8749,66.9229,66.8475,66.9092,12300.0
2014-04-07 12:40:00,97.56,97.6,97.56,97.59,11200.0,66.9092,66.9366,66.9092,66.9298,11200.0
2014-04-07 12:45:00,97.58,97.6,97.49,97.49,12300.0,66.9229,66.9366,66.8612,66.8612,12300.0
2014-04-07 12:50:00,97.5,97.53,97.48,97.51,12700.0,66.868,66.8886,66.8543,66.8749,12700.0
2014-04-07 12:55:00,97.51,97.62,97.5,97.61,8200.0,66.8749,66.9503,66.868,66.9435,8200.0
2014-04-07 13:00:00,97.6,97.64,97.58,97.63,7000.0,66.9366,66.964,66.9229,66.9572,7000.0
2014-04-07 13:05:00,97.62,97.62,97.49,97.49,22600.0,66.9503,66.9503,66.8612,66.8612,22600.0
2014-04-07 13:10:00,97.5,97.56,97.45,97.55,18800.0,66.868,66.9092,66.8337,66.9023,18800.0
2014-04-07 13:15:00,97.55,97.55,97.5,97.52,13400.0,66.9023,66.9023,66.868,66.8817,13400.0
2014-04-07 13:20:00,97.52,97.59,97.5,97.56,19800.0,66.8817,66.9298,66.868,66.9092,19800.0
2014-04-07 13:25:00,97.56,97.58,97.51,97.53,25500.0,66.9092,66.9229,66.8749,66.8886,25500.0
2014-04-07 13:30:00,97.52,97.57,97.45,97.49,17900.0,66.8817,66.916,66.8337,66.8612,17900.0
2014-04-07 13:35:00,97.49,97.51,97.44,97.45,16100.0,66.8612,66.8749,66.8269,66.8337,16100.0
2014-04-07 13:40:00,97.44,97.56,97.43,97.5,17900.0,66.8269,66.9092,66.82,66.868,17900.0
2014-04-07 13:45:00,97.5,97.58,97.48,97.57,24300.0,66.868,66.9229,66.8543,66.916,24300.0
2014-04-07 13:50:00,97.56,97.62,97.55,97.6,19200.0,66.9092,66.9503,66.9023,66.9366,19200.0
2014-04-07 13:55:00,97.59,97.68,97.59,97.62,25200.0,66.9298,66.9915,66.9298,66.9503,25200.0
2014-04-07 14:00:00,97.6,97.61,97.53,97.58,27600.0,66.9366,66.9435,66.8886,66.9229,27600.0
2014-04-07 14:05:00,97.57,97.61,97.52,97.6,19800.0,66.916,66.9435,66.8817,66.9366,19800.0
2014-04-07 14:10:00,97.59,97.64,97.57,97.58,19100.0,66.9298,66.964,66.916,66.9229,19100.0
2014-04-07 14:15:00,97.59,97.65,97.58,97.59,38000.0,66.9298,66.9709,66.9229,66.9298,38000.0
2014-04-07 14:20:00,97.58,97.59,97.49,97.5,22100.0,66.9229,66.9298,66.8612,66.868,22100.0
2014-04-07 14:25:00,97.5,97.52,97.45,97.49,21500.0,66.868,66.8817,66.8337,66.8612,21500.0
2014-04-07 14:30:00,97.48,97.49,97.45,97.46,29200.0,66.8543,66.8612,66.8337,66.8406,29200.0
2014-04-07 14:35:00,97.45,97.51,97.43,97.48,13500.0,66.8337,66.8749,66.82,66.8543,13500.0
2014-04-07 14:40:00,97.49,97.63,97.46,97.6,22900.0,66.8612,66.9572,66.8406,66.9366,22900.0
2014-04-07 14:45:00,97.61,97.64,97.55,97.62,20800.0,66.9435,66.964,66.9023,66.9503,20800.0
2014-04-07 14:50:00,97.62,97.71,97.61,97.7,19000.0,66.9503,67.0121,66.9435,67.0052,19000.0
2014-04-07 14:55:00,97.71,97.78,97.69,97.72,21300.0,67.0121,67.0601,66.9983,67.0189,21300.0
2014-04-07 15:00:00,97.72,97.74,97.66,97.68,21300.0,67.0189,67.0326,66.9778,66.9915,21300.0
2014-04-07 15:05:00,97.67,97.73,97.66,97.7,25400.0,66.9846,67.0258,66.9778,67.0052,25400.0
2014-04-07 15:10:00,97.71,97.78,97.6,97.78,23500.0,67.0121,67.0601,66.9366,67.0601,23500.0
2014-04-07 15:15:00,97.77,97.77,97.67,97.69,17300.0,67.0532,67.0532,66.9846,66.9983,17300.0
2014-04-07 15:20:00,97.69,97.69,97.59,97.59,26400.0,66.9983,66.9983,66.9298,66.9298,26400.0
2014-04-07 15:25:00,97.59,97.68,97.59,97.62,23800.0,66.9298,66.9915,66.9298,66.9503,23800.0
2014-04-07 15:30:00,97.64,97.64,97.49,97.49,36200.0,66.964,66.964,66.8612,66.8612,36200.0
2014-04-07 15:35:00,97.5,97.58,97.5,97.54,26600.0,66.868,66.9229,66.868,66.8955,26600.0
2014-04-07 15:40:00,97.55,97.55,97.43,97.45,37100.0,66.9023,66.9023,66.82,66.8337,37100.0
2014-04-07 15:45:00,97.45,97.53,97.42,97.45,53400.0,66.8337,66.8886,66.8132,66.8337,53400.0
2014-04-07 15:50:00,97.45,97.45,97.34,97.34,42400.0,66.8337,66.8337,66.7583,66.7583,42400.0
2014-04-07 15:55:00,97.34,97.42,97.34,97.36,90900.0,66.7583,66.8132,66.7583,66.772,90900.0
2014-04-08 09:30:00,97.11,97.11,96.9,96.98,70200.0,66.6006,66.6006,66.4565,66.5114,70200.0
2014-04-08 09:35:00,97.0,97.02,96.82,96.82,47800.0,66.5251,66.5388,66.4017,66.4017,47800.0
2014-04-08 09:40:00,96.87,96.9,96.83,96.87,28000.0,66.436,66.4565,66.4085,66.436,28000.0
2014-04-08 09:45:00,96.89,97.27,96.87,97.24,88600.0,66.4497,66.7103,66.436,66.6897,88600.0
2014-04-08 09:50:00,97.23,97.27,97.05,97.27,48200.0,66.6829,66.7103,66.5594,66.7103,48200.0
2014-04-08 09:55:00,97.29,97.4,97.22,97.26,52000.0,66.724,66.7994,66.676,66.7034,52000.0
2014-04-08 10:00:00,97.22,97.41,97.21,97.36,60700.0,66.676,66.8063,66.6691,66.772,60700.0
2014-04-08 10:05:00,97.35,97.4,97.15,97.19,88000.0,66.7652,66.7994,66.628,66.6554,88000.0
2014-04-08 10:10:00,97.18,97.18,97.02,97.13,28900.0,66.6486,66.6486,66.5388,66.6143,28900.0
2014-04-08 10:15:00,97.16,97.2,97.1,97.11,22000.0,66.6348,66.6623,66.5937,66.6006,22000.0
2014-04-08 10:20:00,97.09,97.12,96.94,97.02,42300.0,66.5868,66.6074,66.484,66.5388,42300.0
2014-04-08 10:25:00,97.03,97.19,97.03,97.13,28400.0,66.5457,66.6554,66.5457,66.6143,28400.0
2014-04-08 10:30:00,97.14,97.33,97.1,97.29,27200.0,66.6211,66.7514,66.5937,66.724,27200.0
2014-04-08 10:35:00,97.3,97.44,97.26,97.42,30200.0,66.7309,66.8269,66.7034,66.8132,30200.0
2014-04-08 10:40:00,97.41,97.44,97.33,97.34,24700.0,66.8063,66.8269,66.7514,66.7583,24700.0
2014-04-08 10:45:00,97.35,97.37,97.24,97.26,22800.0,66.7652,66.7789,66.6897,66.7034,22800.0
2014-04-08 10:50:00,97.27,97.28,97.22,97.24,29300.0,66.7103,66.7171,66.676,66.6897,29300.0
2014-04-08 10:55:00,97.23,97.24,97.1,97.1,22600.0,66.6829,66.6897,66.5937,66.5937,22600.0
2014-04-08 11:00:00,97.11,97.34,97.11,97.33,18000.0,66.6006,66.7583,66.6006,66.7514,18000.0
2014-04-08 11:05:00,97.34,97.4,97.33,97.38,22500.0,66.7583,66.7994,66.7514,66.7857,22500.0
2014-04-08 11:10:00,97.39,97.39,97.28,97.33,27200.0,66.7926,66.7926,66.7171,66.7514,27200.0
2014-04-08 11:15:00,97.34,97.45,97.33,97.44,27400.0,66.7583,66.8337,66.7514,66.8269,27400.0
2014-04-08 11:20:00,97.44,97.46,97.41,97.46,20200.0,66.8269,66.8406,66.8063,66.8406,20200.0
2014-04-08 11:25:00,97.46,97.47,97.41,97.46,26300.0,66.8406,66.8475,66.8063,66.8406,26300.0
2014-04-08 11:30:00,97.47,97.57,97.47,97.48,31800.0,66.8475,66.916,66.8475,66.8543,31800.0
2014-04-08 11:35:00,97.48,97.49,97.39,97.48,27600.0,66.8543,66.8612,66.7926,66.8543,27600.0
2014-04-08 11:40:00,97.48,97.53,97.4,97.52,46400.0,66.8543,66.8886,66.7994,66.8817,46400.0
2014-04-08 11:45:00,97.52,97.61,97.42,97.44,43500.0,66.8817,66.9435,66.8132,66.8269,43500.0
2014-04-08 11:50:00,97.44,97.51,97.41,97.49,17800.0,66.8269,66.8749,66.8063,66.8612,17800.0
2014-04-08 11:55:00,97.5,97.61,97.49,97.59,19600.0,66.868,66.9435,66.8612,66.9298,19600.0
2014-04-08 12:00:00,97.58,97.65,97.56,97.63,20100.0,66.9229,66.9709,66.9092,66.9572,20100.0
2014-04-08 12:05:00,97.64,97.7,97.59,97.64,30000.0,66.964,67.0052,66.9298,66.964,30000.0
2014-04-08 12:10:00,97.63,97.72,97.62,97.7,18700.0,66.9572,67.0189,66.9503,67.0052,18700.0
2014-04-08 12:15:00,97.72,97.79,97.7,97.78,29800.0,67.0189,67.0669,67.0052,67.0601,29800.0
2014-04-08 12:20:00,97.78,97.79,97.67,97.68,44600.0,67.0601,67.0669,66.9846,66.9915,44600.0
2014-04-08 12:25:00,97.68,97.72,97.66,97.71,20800.0,66.9915,67.0189,66.9778,67.0121,20800.0
2014-04-08 12:30:00,97.71,97.71,97.59,97.59,16600.0,67.0121,67.0121,66.9298,66.9298,16600.0
2014-04-08 12:35:00,97.6,97.62,97.55,97.55,18000.0,66.9366,66.9503,66.9023,66.9023,18000.0
2014-04-08 12:40:00,97.56,97.56,97.47,97.49,20000.0,66.9092,66.9092,66.8475,66.8612,20000.0
2014-04-08 12:45:00,97.48,97.5,97.43,97.47,15200.0,66.8543,66.868,66.82,66.8475,15200.0
2014-04-08 12:50:00,97.47,97.47,97.39,97.45,11200.0,66.8475,66.8475,66.7926,66.8337,11200.0
2014-04-08 12:55:00,97.47,97.52,97.45,97.5,9000.0,66.8475,66.8817,66.8337,66.868,9000.0
2014-04-08 13:00:00,97.51,97.56,97.5,97.51,11700.0,66.8749,66.9092,66.868,66.8749,11700.0
2014-04-08 13:05:00,97.5,97.51,97.46,97.47,63100.0,66.868,66.8749,66.8406,66.8475,63100.0
2014-04-08 13:10:00,97.48,97.52,97.46,97.51,21400.0,66.8543,66.8817,66.8406,66.8749,21400.0
2014-04-08 13:15:00,97.5,97.55,97.5,97.52,22400.0,66.868,66.9023,66.868,66.8817,22400.0
2014-04-08 13:20:00,97.52,97.72,97.5,97.72,27300.0,66.8817,67.0189,66.868,67.0189,27300.0
2014-04-08 13:25:00,97.73,97.8,97.71,97.76,20100.0,67.0258,67.0738,67.0121,67.0463,20100.0
2014-04-08 13:30:00,97.76,97.8,97.76,97.8,10700.0,67.0463,67.0738,67.0463,67.0738,10700.0
2014-04-08 13:35:00,97.78,97.8,97.75,97.8,13800.0,67.0601,67.0738,67.0395,67.0738,13800.0
2014-04-08 13:40:00,97.8,97.81,97.72,97.72,13700.0,67.0738,67.0806,67.0189,67.0189,13700.0
2014-04-08 13:45:00,97.75,97.76,97.67,97.69,17400.0,67.0395,67.0463,66.9846,66.9983,17400.0
2014-04-08 13:50:00,97.7,97.72,97.68,97.7,17700.0,67.0052,67.0189,66.9915,67.0052,17700.0
2014-04-08 13:55:00,97.7,97.77,97.7,97.77,9900.0,67.0052,67.0532,67.0052,67.0532,9900.0
2014-04-08 14:00:00,97.76,97.77,97.65,97.65,9100.0,67.0463,67.0532,66.9709,66.9709,9100.0
2014-04-08 14:05:00,97.65,97.68,97.53,97.55,28100.0,66.9709,66.9915,66.8886,66.9023,28100.0
2014-04-08 14:10:00,97.54,97.64,97.54,97.63,9200.0,66.8955,66.964,66.8955,66.9572,9200.0
2014-04-08 14:15:00,97.6,97.6,97.5,97.55,14100.0,66.9366,66.9366,66.868,66.9023,14100.0
2014-04-08 14:20:00,97.55,97.59,97.53,97.59,12900.0,66.9023,66.9298,66.8886,66.9298,12900.0
2014-04-08 14:25:00,97.6,97.65,97.6,97.63,21400.0,66.9366,66.9709,66.9366,66.9572,21400.0
2014-04-08 14:30:00,97.62,97.64,97.55,97.56,17800.0,66.9503,66.964,66.9023,66.9092,17800.0
2014-04-08 14:35:00,97.56,97.56,97.49,97.52,18700.0,66.9092,66.9092,66.8612,66.8817,18700.0
2014-04-08 14:40:00,97.52,97.53,97.44,97.46,17300.0,66.8817,66.8886,66.8269,66.8406,17300.0
2014-04-08 14:45:00,97.46,97.52,97.44,97.51,22300.0,66.8406,66.8817,66.8269,66.8749,22300.0
2014-04-08 14:50:00,97.52,97.58,97.52,97.54,19300.0,66.8817,66.9229,66.8817,66.8955,19300.0
2014-04-08 14:55:00,97.55,97.62,97.54,97.55,21300.0,66.9023,66.9503,66.8955,66.9023,21300.0
2014-04-08 15:00:00,97.55,97.56,97.42,97.44,30400.0,66.9023,66.9092,66.8132,66.8269,30400.0
2014-04-08 15:05:00,97.44,97.54,97.44,97.51,37100.0,66.8269,66.8955,66.8269,66.8749,37100.0
2014-04-08 15:10:00,97.51,97.53,97.44,97.5,46000.0,66.8749,66.8886,66.8269,66.868,46000.0
2014-04-08 15:15:00,97.5,97.54,97.48,97.49,33500.0,66.868,66.8955,66.8543,66.8612,33500.0
2014-04-08 15:20:00,97.48,97.53,97.47,97.49,36000.0,66.8543,66.8886,66.8475,66.8612,36000.0
2014-04-08 15:25:00,97.49,97.54,97.48,97.51,43000.0,66.8612,66.8955,66.8543,66.8749,43000.0
2014-04-08 15:30:00,97.5,97.52,97.46,97.52,53700.0,66.868,66.8817,66.8406,66.8817,53700.0
2014-04-08 15:35:00,97.52,97.6,97.52,97.6,40300.0,66.8817,66.9366,66.8817,66.9366,40300.0
2014-04-08 15:40:00,97.59,97.59,97.49,97.5,52500.0,66.9298,66.9298,66.8612,66.868,52500.0
2014-04-08 15:45:00,97.5,97.54,97.48,97.48,65400.0,66.868,66.8955,66.8543,66.8543,65400.0
2014-04-08 15:50:00,97.48,97.52,97.43,97.44,95600.0,66.8543,66.8817,66.82,66.8269,95600.0
2014-04-08 15:55:00,97.43,97.49,97.39,97.43,208200.0,66.82,66.8612,66.7926,66.82,208200.0
2014-04-09 09:30:00,97.51,97.91,97.49,97.89,44500.0,66.8749,67.1492,66.8612,67.1355,44500.0
2014-04-09 09:35:00,97.85,97.93,97.64,97.66,78300.0,67.1081,67.1629,66.964,66.9778,78300.0
2014-04-09 09:40:00,97.71,97.71,97.39,97.42,95200.0,67.0121,67.0121,66.7926,66.8132,95200.0
2014-04-09 09:45:00,97.4,97.6,97.39,97.44,57500.0,66.7994,66.9366,66.7926,66.8269,57500.0
2014-04-09 09:50:00,97.46,97.53,97.34,97.48,37000.0,66.8406,66.8886,66.7583,66.8543,37000.0
2014-04-09 09:55:00,97.5,97.56,97.42,97.45,61200.0,66.868,66.9092,66.8132,66.8337,61200.0
2014-04-09 10:00:00,97.44,97.5,97.44,97.45,37400.0,66.8269,66.868,66.8269,66.8337,37400.0
2014-04-09 10:05:00,97.44,97.48,97.39,97.4,31700.0,66.8269,66.8543,66.7926,66.7994,31700.0
2014-04-09 10:10:00,97.4,97.43,97.35,97.36,32400.0,66.7994,66.82,66.7652,66.772,32400.0
2014-04-09 10:15:00,97.37,97.49,97.37,97.44,19100.0,66.7789,66.8612,66.7789,66.8269,19100.0
2014-04-09 10:20:00,97.44,97.49,97.4,97.46,18200.0,66.8269,66.8612,66.7994,66.8406,18200.0
2014-04-09 10:25:00,97.46,97.51,97.44,97.47,20100.0,66.8406,66.8749,66.8269,66.8475,20100.0
2014-04-09 10:30:00,97.47,97.57,97.47,97.49,21200.0,66.8475,66.916,66.8475,66.8612,21200.0
2014-04-09 10:35:00,97.48,97.53,97.39,97.41,16400.0,66.8543,66.8886,66.7926,66.8063,16400.0
2014-04-09 10:40:00,97.43,97.43,97.28,97.3,32100.0,66.82,66.82,66.7171,66.7309,32100.0
2014-04-09 10:45:00,97.29,97.3,97.16,97.26,23800.0,66.724,66.7309,66.6348,66.7034,23800.0
2014-04-09 10:50:00,97.27,97.28,97.22,97.24,98600.0,66.7103,66.7171,66.676,66.6897,98600.0
2014-04-09 10:55:00,97.24,97.29,97.23,97.25,19000.0,66.6897,66.724,66.6829,66.6966,19000.0
2014-04-09 11:00:00,97.24,97.31,97.24,97.3,17100.0,66.6897,66.7377,66.6897,66.7309,17100.0
2014-04-09 11:05:00,97.31,97.39,97.28,97.38,19100.0,66.7377,66.7926,66.7171,66.7857,19100.0
2014-04-09 11:10:00,97.37,97.38,97.28,97.29,23600.0,66.7789,66.7857,66.7171,66.724,23600.0
2014-04-09 11:15:00,97.3,97.36,97.28,97.36,25500.0,66.7309,66.772,66.7171,66.772,25500.0
2014-04-09 11:20:00,97.35,97.45,97.33,97.4,23400.0,66.7652,66.8337,66.7514,66.7994,23400.0
2014-04-09 11:25:00,97.41,97.47,97.37,97.45,23200.0,66.8063,66.8475,66.7789,66.8337,23200.0
2014-04-09 11:30:00,97.45,97.6,97.44,97.59,44900.0,66.8337,66.9366,66.8269,66.9298,44900.0
2014-04-09 11:35:00,97.59,97.63,97.58,97.62,52600.0,66.9298,66.9572,66.9229,66.9503,52600.0
2014-04-09 11:40:00,97.63,97.63,97.58,97.59,22800.0,66.9572,66.9572,66.9229,66.9298,22800.0
2014-04-09 11:45:00,97.59,97.68,97.59,97.64,20300.0,66.9298,66.9915,66.9298,66.964,20300.0
2014-04-09 11:50:00,97.63,97.66,97.61,97.65,14600.0,66.9572,66.9778,66.9435,66.9709,14600.0
2014-04-09 11:55:00,97.65,97.68,97.64,97.64,6500.0,66.9709,66.9915,66.964,66.964,6500.0
2014-04-09 12:00:00,97.64,97.65,97.56,97.59,35500.0,66.964,66.9709,66.9092,66.9298,35500.0
2014-04-09 12:05:00,97.57,97.61,97.55,97.61,14800.0,66.916,66.9435,66.9023,66.9435,14800.0
2014-04-09 12:10:00,97.6,97.64,97.59,97.64,7900.0,66.9366,66.964,66.9298,66.964,7900.0
2014-04-09 12:15:00,97.65,97.7,97.64,97.69,16400.0,66.9709,67.0052,66.964,66.9983,16400.0
2014-04-09 12:20:00,97.7,97.79,97.68,97.79,16400.0,67.0052,67.0669,66.9915,67.0669,16400.0
2014-04-09 12:25:00,97.78,97.87,97.78,97.85,14300.0,67.0601,67.1218,67.0601,67.1081,14300.0
2014-04-09 12:30:00,97.86,97.9,97.85,97.87,17600.0,67.1149,67.1424,67.1081,67.1218,17600.0
2014-04-09 12:35:00,97.87,97.89,97.85,97.88,11000.0,67.1218,67.1355,67.1081,67.1286,11000.0
2014-04-09 12:40:00,97.89,97.93,97.87,97.88,10700.0,67.1355,67.1629,67.1218,67.1286,10700.0
2014-04-09 12:45:00,97.89,97.91,97.87,97.87,18600.0,67.1355,67.1492,67.1218,67.1218,18600.0
2014-04-09 12:50:00,97.88,97.88,97.73,97.73,17700.0,67.1286,67.1286,67.0258,67.0258,17700.0
2014-04-09 12:55:00,97.74,97.74,97.7,97.73,18400.0,67.0326,67.0326,67.0052,67.0258,18400.0
2014-04-09 13:00:00,97.73,97.78,97.73,97.75,16300.0,67.0258,67.0601,67.0258,67.0395,16300.0
2014-04-09 13:05:00,97.75,97.76,97.73,97.73,9300.0,67.0395,67.0463,67.0258,67.0258,9300.0
2014-04-09 13:10:00,97.72,97.72,97.7,97.7,9500.0,67.0189,67.0189,67.0052,67.0052,9500.0
2014-04-09 13:15:00,97.7,97.79,97.7,97.79,12300.0,67.0052,67.0669,67.0052,67.0669,12300.0
2014-04-09 13:20:00,97.79,97.8,97.75,97.75,8200.0,67.0669,67.0738,67.0395,67.0395,8200.0
2014-04-09 13:25:00,97.75,97.76,97.73,97.73,9300.0,67.0395,67.0463,67.0258,67.0258,9300.0
2014-04-09 13:30:00,97.73,97.79,97.72,97.77,12500.0,67.0258,67.0669,67.0189,67.0532,12500.0
2014-04-09 13:35:00,97.77,97.77,97.73,97.75,6900.0,67.0532,67.0532,67.0258,67.0395,6900.0
2014-04-09 13:40:00,97.74,97.77,97.73,97.76,11400.0,67.0326,67.0532,67.0258,67.0463,11400.0
2014-04-09 13:45:00,97.77,97.78,97.76,97.77,13300.0,67.0532,67.0601,67.0463,67.0532,13300.0
2014-04-09 13:50:00,97.78,97.82,97.76,97.82,13200.0,67.0601,67.0875,67.0463,67.0875,13200.0
2014-04-09 13:55:00,97.83,97.83,97.76,97.77,8300.0,67.0944,67.0944,67.0463,67.0532,8300.0
2014-04-09 14:00:00,97.78,97.93,97.78,97.89,18400.0,67.0601,67.1629,67.0601,67.1355,18400.0
2014-04-09 14:05:00,97.92,97.99,97.91,97.93,35900.0,67.1561,67.2041,67.1492,67.1629,35900.0
2014-04-09 14:10:00,97.93,97.99,97.92,97.94,35000.0,67.1629,67.2041,67.1561,67.1698,35000.0
2014-04-09 14:15:00,97.95,98.0,97.93,98.0,32000.0,67.1767,67.2109,67.1629,67.2109,32000.0
2014-04-09 14:20:00,98.0,98.08,98.0,98.08,13600.0,67.2109,67.2658,67.2109,67.2658,13600.0
2014-04-09 14:25:00,98.07,98.09,98.01,98.03,27500.0,67.259,67.2727,67.2178,67.2315,27500.0
2014-04-09 14:30:00,98.03,98.09,98.01,98.03,21000.0,67.2315,67.2727,67.2178,67.2315,21000.0
2014-04-09 14:35:00,98.02,98.05,98.01,98.03,17200.0,67.2247,67.2452,67.2178,67.2315,17200.0
2014-04-09 14:40:00,98.05,98.05,98.02,98.04,22800.0,67.2452,67.2452,67.2247,67.2384,22800.0
2014-04-09 14:45:00,98.05,98.05,97.99,97.99,21600.0,67.2452,67.2452,67.2041,67.2041,21600.0
2014-04-09 14:50:00,97.98,98.0,97.94,97.96,26700.0,67.1972,67.2109,67.1698,67.1835,26700.0
2014-04-09 14:55:00,97.95,97.96,97.88,97.92,23800.0,67.1767,67.1835,67.1286,67.1561,23800.0
2014-04-09 15:00:00,97.93,97.93,97.89,97.91,17600.0,67.1629,67.1629,67.1355,67.1492,17600.0
2014-04-09 15:05:00,97.91,97.94,97.9,97.9,50400.0,67.1492,67.1698,67.1424,67.1424,50400.0
2014-04-09 15:10:00,97.89,97.94,97.89,97.93,32800.0,67.1355,67.1698,67.1355,67.1629,32800.0
2014-04-09 15:15:00,97.93,97.97,97.92,97.96,27000.0,67.1629,67.1904,67.1561,67.1835,27000.0
2014-04-09 15:20:00,97.96,98.11,97.96,98.08,41100.0,67.1835,67.2864,67.1835,67.2658,41100.0
2014-04-09 15:25:00,98.08,98.1,98.01,98.03,24300.0,67.2658,67.2795,67.2178,67.2315,24300.0
2014-04-09 15:30:00,98.03,98.09,98.02,98.08,38300.0,67.2315,67.2727,67.2247,67.2658,38300.0
2014-04-09 15:35:00,98.08,98.1,98.06,98.07,37200.0,67.2658,67.2795,67.2521,67.259,37200.0
2014-04-09 15:40:00,98.06,98.1,98.04,98.05,35800.0,67.2521,67.2795,67.2384,67.2452,35800.0
2014-04-09 15:45:00,98.05,98.05,97.97,98.02,47300.0,67.2452,67.2452,67.1904,67.2247,47300.0
2014-04-09 15:50:00,98.02,98.04,97.99,98.02,68600.0,67.2247,67.2384,67.2041,67.2247,68600.0
2014-04-09 15:55:00,98.02,98.04,97.85,97.85,263700.0,67.2247,67.2384,67.1081,67.1081,263700.0
2014-04-10 09:30:00,97.95,98.01,97.79,98.0,49800.0,67.1767,67.2178,67.0669,67.2109,49800.0
2014-04-10 09:35:00,98.01,98.13,97.96,98.03,18600.0,67.2178,67.3001,67.1835,67.2315,18600.0
2014-04-10 09:40:00,98.05,98.11,97.95,98.03,35100.0,67.2452,67.2864,67.1767,67.2315,35100.0
2014-04-10 09:45:00,98.0,98.05,97.9,97.9,25000.0,67.2109,67.2452,67.1424,67.1424,25000.0
2014-04-10 09:50:00,97.9,98.0,97.85,97.88,23200.0,67.1424,67.2109,67.1081,67.1286,23200.0
2014-04-10 09:55:00,97.88,97.93,97.82,97.87,33700.0,67.1286,67.1629,67.0875,67.1218,33700.0
2014-04-10 10:00:00,97.84,97.96,97.81,97.95,27000.0,67.1012,67.1835,67.0806,67.1767,27000.0
2014-04-10 10:05:00,97.96,98.08,97.88,98.08,21000.0,67.1835,67.2658,67.1286,67.2658,21000.0
2014-04-10 10:10:00,98.07,98.12,98.04,98.07,21400.0,67.259,67.2932,67.2384,67.259,21400.0
2014-04-10 10:15:00,98.05,98.09,97.93,97.94,30300.0,67.2452,67.2727,67.1629,67.1698,30300.0
2014-04-10 10:20:00,97.98,98.1,97.97,98.05,14100.0,67.1972,67.2795,67.1904,67.2452,14100.0
2014-04-10 10:25:00,98.04,98.1,97.98,98.1,11900.0,67.2384,67.2795,67.1972,67.2795,11900.0
2014-04-10 10:30:00,98.11,98.11,98.05,98.08,8700.0,67.2864,67.2864,67.2452,67.2658,8700.0
2014-04-10 10:35:00,98.06,98.08,97.9,97.94,14200.0,67.2521,67.2658,67.1424,67.1698,14200.0
2014-04-10 10:40:00,97.92,97.94,97.87,97.87,22700.0,67.1561,67.1698,67.1218,67.1218,22700.0
2014-04-10 10:45:00,97.84,97.88,97.75,97.78,35700.0,67.1012,67.1286,67.0395,67.0601,35700.0
2014-04-10 10:50:00,97.77,97.82,97.74,97.82,21900.0,67.0532,67.0875,67.0326,67.0875,21900.0
2014-04-10 10:55:00,97.83,97.85,97.62,97.62,31700.0,67.0944,67.1081,66.9503,66.9503,31700.0
2014-04-10 11:00:00,97.62,97.62,97.46,97.54,37900.0,66.9503,66.9503,66.8406,66.8955,37900.0
2014-04-10 11:05:00,97.53,97.57,97.46,97.52,72900.0,66.8886,66.916,66.8406,66.8817,72900.0
2014-04-10 11:10:00,97.51,97.6,97.48,97.57,56500.0,66.8749,66.9366,66.8543,66.916,56500.0
2014-04-10 11:15:00,97.57,97.59,97.48,97.52,36600.0,66.916,66.9298,66.8543,66.8817,36600.0
2014-04-10 11:20:00,97.52,97.57,97.51,97.52,25000.0,66.8817,66.916,66.8749,66.8817,25000.0
2014-04-10 11:25:00,97.52,97.54,97.46,97.5,64500.0,66.8817,66.8955,66.8406,66.868,64500.0
2014-04-10 11:30:00,97.5,97.73,97.5,97.71,54300.0,66.868,67.0258,66.868,67.0121,54300.0
2014-04-10 11:35:00,97.7,97.77,97.68,97.75,24100.0,67.0052,67.0532,66.9915,67.0395,24100.0
2014-04-10 11:40:00,97.75,97.78,97.7,97.77,23400.0,67.0395,67.0601,67.0052,67.0532,23400.0
2014-04-10 11:45:00,97.76,97.76,97.64,97.71,68000.0,67.0463,67.0463,66.964,67.0121,68000.0
2014-04-10 11:50:00,97.71,97.78,97.7,97.75,21400.0,67.0121,67.0601,67.0052,67.0395,21400.0
2014-04-10 11:55:00,97.76,97.76,97.67,97.7,23600.0,67.0463,67.0463,66.9846,67.0052,23600.0
2014-04-10 12:00:00,97.71,97.73,97.53,97.53,50700.0,67.0121,67.0258,66.8886,66.8886,50700.0
2014-04-10 12:05:00,97.51,97.53,97.38,97.41,18800.0,66.8749,66.8886,66.7857,66.8063,18800.0
2014-04-10 12:10:00,97.4,97.42,97.32,97.39,18200.0,66.7994,66.8132,66.7446,66.7926,18200.0
2014-04-10 12:15:00,97.39,97.42,97.36,97.37,22700.0,66.7926,66.8132,66.772,66.7789,22700.0
2014-04-10 12:20:00,97.37,97.42,97.36,97.38,31000.0,66.7789,66.8132,66.772,66.7857,31000.0
2014-04-10 12:25:00,97.37,97.38,97.24,97.31,55500.0,66.7789,66.7857,66.6897,66.7377,55500.0
2014-04-10 12:30:00,97.31,97.38,97.27,97.34,24400.0,66.7377,66.7857,66.7103,66.7583,24400.0
2014-04-10 12:35:00,97.33,97.39,97.28,97.31,19400.0,66.7514,66.7926,66.7171,66.7377,19400.0
2014-04-10 12:40:00,97.32,97.35,97.21,97.28,63900.0,66.7446,66.7652,66.6691,66.7171,63900.0
2014-04-10 12:45:00,97.28,97.34,97.28,97.31,41900.0,66.7171,66.7583,66.7171,66.7377,41900.0
2014-04-10 12:50:00,97.31,97.31,97.24,97.27,26400.0,66.7377,66.7377,66.6897,66.7103,26400.0
2014-04-10 12:55:00,97.25,97.28,97.18,97.2,20900.0,66.6966,66.7171,66.6486,66.6623,20900.0
2014-04-10 13:00:00,97.21,97.23,97.17,97.2,21800.0,66.6691,66.6829,66.6417,66.6623,21800.0
2014-04-10 13:05:00,97.2,97.27,97.19,97.25,24100.0,66.6623,66.7103,66.6554,66.6966,24100.0
2014-04-10 13:10:00,97.26,97.28,97.21,97.23,22700.0,66.7034,66.7171,66.6691,66.6829,22700.0
2014-04-10 13:15:00,97.22,97.24,97.02,97.05,33000.0,66.676,66.6897,66.5388,66.5594,33000.0
2014-04-10 13:20:00,97.04,97.09,97.0,97.06,50100.0,66.5525,66.5868,66.5251,66.5663,50100.0
2014-04-10 13:25:00,97.06,97.07,96.99,97.03,32500.0,66.5663,66.5731,66.5183,66.5457,32500.0
2014-04-10 13:30:00,97.03,97.08,97.01,97.03,23600.0,66.5457,66.58,66.532,66.5457,23600.0
2014-04-10 13:35:00,97.04,97.08,97.0,97.02,20100.0,66.5525,66.58,66.5251,66.5388,20100.0
2014-04-10 13:40:00,97.01,97.11,97.0,97.1,40600.0,66.532,66.6006,66.5251,66.5937,40600.0
2014-04-10 13:45:00,97.11,97.12,97.04,97.06,25200.0,66.6006,66.6074,66.5525,66.5663,25200.0
2014-04-10 13:50:00,97.06,97.11,97.03,97.11,32300.0,66.5663,66.6006,66.5457,66.6006,32300.0
2014-04-10 13:55:00,97.13,97.2,97.13,97.19,17800.0,66.6143,66.6623,66.6143,66.6554,17800.0
2014-04-10 14:00:00,97.2,97.23,97.16,97.22,19600.0,66.6623,66.6829,66.6348,66.676,19600.0
2014-04-10 14:05:00,97.23,97.26,97.21,97.22,28200.0,66.6829,66.7034,66.6691,66.676,28200.0
2014-04-10 14:10:00,97.22,97.27,97.16,97.27,22400.0,66.676,66.7103,66.6348,66.7103,22400.0
2014-04-10 14:15:00,97.27,97.28,97.23,97.27,31600.0,66.7103,66.7171,66.6829,66.7103,31600.0
2014-04-10 14:20:00,97.27,97.27,97.15,97.15,28300.0,66.7103,66.7103,66.628,66.628,28300.0
2014-04-10 14:25:00,97.16,97.17,97.11,97.12,52400.0,66.6348,66.6417,66.6006,66.6074,52400.0
2014-04-10 14:30:00,97.12,97.14,97.08,97.14,31000.0,66.6074,66.6211,66.58,66.6211,31000.0
2014-04-10 14:35:00,97.15,97.17,97.09,97.17,25900.0,66.628,66.6417,66.5868,66.6417,25900.0
2014-04-10 14:40:00,97.17,97.17,97.09,97.12,46200.0,66.6417,66.6417,66.5868,66.6074,46200.0
2014-04-10 14:45:00,97.11,97.11,96.95,96.97,40200.0,66.6006,66.6006,66.4908,66.5045,40200.0
2014-04-10 14:50:00,96.98,97.05,96.94,96.98,47300.0,66.5114,66.5594,66.484,66.5114,47300.0
2014-04-10 14:55:00,96.98,97.01,96.86,96.88,56000.0,66.5114,66.532,66.4291,66.4428,56000.0
2014-04-10 15:00:00,96.88,96.93,96.7,96.71,84900.0,66.4428,66.4771,66.3194,66.3262,84900.0
2014-04-10 15:05:00,96.72,96.72,96.59,96.6,99300.0,66.3331,66.3331,66.2439,66.2508,99300.0
2014-04-10 15:10:00,96.59,96.66,96.56,96.62,43700.0,66.2439,66.2919,66.2234,66.2645,43700.0
2014-04-10 15:15:00,96.62,96.7,96.58,96.69,66000.0,66.2645,66.3194,66.2371,66.3125,66000.0
2014-04-10 15:20:00,96.69,96.69,96.55,96.57,137800.0,66.3125,66.3125,66.2165,66.2302,137800.0
2014-04-10 15:25:00,96.58,96.62,96.51,96.51,36300.0,66.2371,66.2645,66.1891,66.1891,36300.0
2014-04-10 15:30:00,96.5,96.61,96.43,96.6,57500.0,66.1822,66.2576,66.1342,66.2508,57500.0
2014-04-10 15:35:00,96.61,96.69,96.59,96.64,43400.0,66.2576,66.3125,66.2439,66.2782,43400.0
2014-04-10 15:40:00,96.63,96.69,96.59,96.69,89200.0,66.2714,66.3125,66.2439,66.3125,89200.0
2014-04-10 15:45:00,96.69,96.72,96.63,96.72,101000.0,66.3125,66.3331,66.2714,66.3331,101000.0
2014-04-10 15:50:00,96.71,96.79,96.67,96.77,140700.0,66.3262,66.3811,66.2988,66.3674,140700.0
2014-04-10 15:55:00,96.77,96.79,96.62,96.62,278900.0,66.3674,66.3811,66.2645,66.2645,278900.0
2014-04-11 09:30:00,96.42,96.46,96.26,96.3,75500.0,66.1273,66.1548,66.0176,66.045,75500.0
2014-04-11 09:35:00,96.31,96.5,96.27,96.49,63100.0,66.0519,66.1822,66.0245,66.1753,63100.0
2014-04-11 09:40:00,96.49,96.55,96.41,96.55,51300.0,66.1753,66.2165,66.1205,66.2165,51300.0
2014-04-11 09:45:00,96.56,96.62,96.49,96.56,30900.0,66.2234,66.2645,66.1753,66.2234,30900.0
2014-04-11 09:50:00,96.55,96.79,96.55,96.76,55900.0,66.2165,66.3811,66.2165,66.3605,55900.0
2014-04-11 09:55:00,96.76,96.8,96.65,96.7,75500.0,66.3605,66.388,66.2851,66.3194,75500.0
2014-04-11 10:00:00,96.71,96.74,96.5,96.52,56300.0,66.3262,66.3468,66.1822,66.1959,56300.0
2014-04-11 10:05:00,96.52,96.6,96.4,96.41,40100.0,66.1959,66.2508,66.1136,66.1205,40100.0
2014-04-11 10:10:00,96.42,96.48,96.29,96.38,38200.0,66.1273,66.1685,66.0382,66.0999,38200.0
2014-04-11 10:15:00,96.37,96.45,96.32,96.36,69100.0,66.093,66.1479,66.0588,66.0862,69100.0
2014-04-11 10:20:00,96.36,96.52,96.33,96.45,45500.0,66.0862,66.1959,66.0656,66.1479,45500.0
2014-04-11 10:25:00,96.45,96.56,96.44,96.49,15300.0,66.1479,66.2234,66.1411,66.1753,15300.0
2014-04-11 10:30:00,96.48,96.61,96.43,96.58,20800.0,66.1685,66.2576,66.1342,66.2371,20800.0
2014-04-11 10:35:00,96.57,96.63,96.51,96.51,109100.0,66.2302,66.2714,66.1891,66.1891,109100.0
2014-04-11 10:40:00,96.5,96.73,96.48,96.62,27600.0,66.1822,66.3399,66.1685,66.2645,27600.0
2014-04-11 10:45:00,96.64,96.7,96.57,96.64,13800.0,66.2782,66.3194,66.2302,66.2782,13800.0
2014-04-11 10:50:00,96.63,96.84,96.61,96.83,12700.0,66.2714,66.4154,66.2576,66.4085,12700.0
2014-04-11 10:55:00,96.83,96.9,96.8,96.82,13500.0,66.4085,66.4565,66.388,66.4017,13500.0
2014-04-11 11:00:00,96.81,96.85,96.73,96.74,15400.0,66.3948,66.4222,66.3399,66.3468,15400.0
2014-04-11 11:05:00,96.73,96.76,96.65,96.65,14900.0,66.3399,66.3605,66.2851,66.2851,14900.0
2014-04-11 11:10:00,96.65,96.81,96.64,96.81,23800.0,66.2851,66.3948,66.2782,66.3948,23800.0
2014-04-11 11:15:00,96.81,96.84,96.76,96.79,17300.0,66.3948,66.4154,66.3605,66.3811,17300.0
2014-04-11 11:20:00,96.79,96.79,96.67,96.72,27300.0,66.3811,66.3811,66.2988,66.3331,27300.0
2014-04-11 11:25:00,96.73,96.77,96.65,96.77,15600.0,66.3399,66.3674,66.2851,66.3674,15600.0
2014-04-11 11:30:00,96.75,96.75,96.67,96.7,17900.0,66.3537,66.3537,66.2988,66.3194,17900.0
2014-04-11 11:35:00,96.7,96.78,96.7,96.78,45000.0,66.3194,66.3742,66.3194,66.3742,45000.0
2014-04-11 11:40:00,96.79,96.81,96.71,96.75,14400.0,66.3811,66.3948,66.3262,66.3537,14400.0
2014-04-11 11:45:00,96.75,96.78,96.72,96.74,30000.0,66.3537,66.3742,66.3331,66.3468,30000.0
2014-04-11 11:50:00,96.73,96.75,96.63,96.64,14200.0,66.3399,66.3537,66.2714,66.2782,14200.0
2014-04-11 11:55:00,96.64,96.72,96.61,96.72,19900.0,66.2782,66.3331,66.2576,66.3331,19900.0
2014-04-11 12:00:00,96.72,96.79,96.7,96.74,15300.0,66.3331,66.3811,66.3194,66.3468,15300.0
2014-04-11 12:05:00,96.74,96.76,96.68,96.69,19700.0,66.3468,66.3605,66.3057,66.3125,19700.0
2014-04-11 12:10:00,96.69,96.71,96.63,96.63,16100.0,66.3125,66.3262,66.2714,66.2714,16100.0
2014-04-11 12:15:00,96.64,96.75,96.64,96.71,18300.0,66.2782,66.3537,66.2782,66.3262,18300.0
2014-04-11 12:20:00,96.7,96.71,96.62,96.66,19600.0,66.3194,66.3262,66.2645,66.2919,19600.0
2014-04-11 12:25:00,96.65,96.75,96.64,96.71,13100.0,66.2851,66.3537,66.2782,66.3262,13100.0
2014-04-11 12:30:00,96.7,96.75,96.67,96.72,17900.0,66.3194,66.3537,66.2988,66.3331,17900.0
2014-04-11 12:35:00,96.73,96.77,96.7,96.76,11100.0,66.3399,66.3674,66.3194,66.3605,11100.0
2014-04-11 12:40:00,96.76,96.81,96.73,96.8,26800.0,66.3605,66.3948,66.3399,66.388,26800.0
2014-04-11 12:45:00,96.8,96.81,96.75,96.76,11500.0,66.388,66.3948,66.3537,66.3605,11500.0
2014-04-11 12:50:00,96.75,96.75,96.63,96.67,29900.0,66.3537,66.3537,66.2714,66.2988,29900.0
2014-04-11 12:55:00,96.65,96.66,96.58,96.66,24500.0,66.2851,66.2919,66.2371,66.2919,24500.0
2014-04-11 13:00:00,96.65,96.67,96.57,96.57,13100.0,66.2851,66.2988,66.2302,66.2302,13100.0
2014-04-11 13:05:00,96.56,96.56,96.39,96.48,17900.0,66.2234,66.2234,66.1068,66.1685,17900.0
2014-04-11 13:10:00,96.48,96.59,96.46,96.52,15200.0,66.1685,66.2439,66.1548,66.1959,15200.0
2014-04-11 13:15:00,96.54,96.56,96.48,96.51,14300.0,66.2096,66.2234,66.1685,66.1891,14300.0
2014-04-11 13:20:00,96.52,96.55,96.48,96.51,16700.0,66.1959,66.2165,66.1685,66.1891,16700.0
2014-04-11 13:25:00,96.52,96.55,96.47,96.52,14000.0,66.1959,66.2165,66.1616,66.1959,14000.0
2014-04-11 13:30:00,96.5,96.59,96.47,96.59,14300.0,66.1822,66.2439,66.1616,66.2439,14300.0
2014-04-11 13:35:00,96.57,96.6,96.54,96.59,5200.0,66.2302,66.2508,66.2096,66.2439,5200.0
2014-04-11 13:40:00,96.59,96.66,96.59,96.65,17100.0,66.2439,66.2919,66.2439,66.2851,17100.0
2014-04-11 13:45:00,96.64,96.75,96.63,96.7,24000.0,66.2782,66.3537,66.2714,66.3194,24000.0
2014-04-11 13:50:00,96.71,96.73,96.64,96.64,18100.0,66.3262,66.3399,66.2782,66.2782,18100.0
2014-04-11 13:55:00,96.63,96.65,96.58,96.61,13300.0,66.2714,66.2851,66.2371,66.2576,13300.0
2014-04-11 14:00:00,96.6,96.68,96.59,96.64,31500.0,66.2508,66.3057,66.2439,66.2782,31500.0
2014-04-11 14:05:00,96.63,96.7,96.63,96.69,12200.0,66.2714,66.3194,66.2714,66.3125,12200.0
2014-04-11 14:10:00,96.69,96.69,96.54,96.55,24300.0,66.3125,66.3125,66.2096,66.2165,24300.0
2014-04-11 14:15:00,96.53,96.58,96.48,96.5,9200.0,66.2028,66.2371,66.1685,66.1822,9200.0
2014-04-11 14:20:00,96.51,96.55,96.47,96.51,12800.0,66.1891,66.2165,66.1616,66.1891,12800.0
2014-04-11 14:25:00,96.5,96.57,96.45,96.5,37100.0,66.1822,66.2302,66.1479,66.1822,37100.0
2014-04-11 14:30:00,96.5,96.51,96.4,96.44,11400.0,66.1822,66.1891,66.1136,66.1411,11400.0
2014-04-11 14:35:00,96.44,96.44,96.33,96.33,14600.0,66.1411,66.1411,66.0656,66.0656,14600.0
2014-04-11 14:40:00,96.32,96.32,96.24,96.29,35200.0,66.0588,66.0588,66.0039,66.0382,35200.0
2014-04-11 14:45:00,96.28,96.29,96.2,96.2,67100.0,66.0313,66.0382,65.9765,65.9765,67100.0
2014-04-11 14:50:00,96.21,96.31,96.19,96.31,43500.0,65.9833,66.0519,65.9696,66.0519,43500.0
2014-04-11 14:55:00,96.32,96.39,96.31,96.35,43700.0,66.0588,66.1068,66.0519,66.0793,43700.0
2014-04-11 15:00:00,96.35,96.37,96.31,96.35,28400.0,66.0793,66.093,66.0519,66.0793,28400.0
2014-04-11 15:05:00,96.35,96.49,96.31,96.49,23500.0,66.0793,66.1753,66.0519,66.1753,23500.0
2014-04-11 15:10:00,96.49,96.53,96.46,96.51,17600.0,66.1753,66.2028,66.1548,66.1891,17600.0
2014-04-11 15:15:00,96.52,96.59,96.5,96.55,17400.0,66.1959,66.2439,66.1822,66.2165,17400.0
2014-04-11 15:20:00,96.55,96.68,96.55,96.68,67900.0,66.2165,66.3057,66.2165,66.3057,67900.0
2014-04-11 15:25:00,96.68,96.72,96.54,96.54,30400.0,66.3057,66.3331,66.2096,66.2096,30400.0
2014-04-11 15:30:00,96.54,96.54,96.44,96.5,26500.0,66.2096,66.2096,66.1411,66.1822,26500.0
2014-04-11 15:35:00,96.51,96.58,96.45,96.49,37000.0,66.1891,66.2371,66.1479,66.1753,37000.0
2014-04-11 15:40:00,96.49,96.56,96.45,96.46,26900.0,66.1753,66.2234,66.1479,66.1548,26900.0
2014-04-11 15:45:00,96.46,96.47,96.33,96.44,37600.0,66.1548,66.1616,66.0656,66.1411,37600.0
2014-04-11 15:50:00,96.42,96.45,96.25,96.3,68400.0,66.1273,66.1479,66.0107,66.045,68400.0
2014-04-11 15:55:00,96.31,96.4,96.27,96.28,155200.0,66.0519,66.1136,66.0245,66.0313,155200.0
2014-04-14 09:30:00,96.85,97.09,96.83,96.85,62700.0,66.4222,66.5868,66.4085,66.4222,62700.0
2014-04-14 09:35:00,96.86,96.97,96.78,96.8,31000.0,66.4291,66.5045,66.3742,66.388,31000.0
2014-04-14 09:40:00,96.81,96.82,96.66,96.77,26200.0,66.3948,66.4017,66.2919,66.3674,26200.0
2014-04-14 09:45:00,96.74,96.8,96.5,96.5,27500.0,66.3468,66.388,66.1822,66.1822,27500.0
2014-04-14 09:50:00,96.51,96.63,96.5,96.51,22000.0,66.1891,66.2714,66.1822,66.1891,22000.0
2014-04-14 09:55:00,96.51,96.57,96.43,96.45,28700.0,66.1891,66.2302,66.1342,66.1479,28700.0
2014-04-14 10:00:00,96.48,96.48,96.31,96.4,57000.0,66.1685,66.1685,66.0519,66.1136,57000.0
2014-04-14 10:05:00,96.4,96.46,96.34,96.38,20800.0,66.1136,66.1548,66.0725,66.0999,20800.0
2014-04-14 10:10:00,96.39,96.39,96.3,96.33,17700.0,66.1068,66.1068,66.045,66.0656,17700.0
2014-04-14 10:15:00,96.32,96.4,96.31,96.37,19400.0,66.0588,66.1136,66.0519,66.093,19400.0
2014-04-14 10:20:00,96.37,96.4,96.3,96.31,23900.0,66.093,66.1136,66.045,66.0519,23900.0
2014-04-14 10:25:00,96.3,96.41,96.28,96.35,26300.0,66.045,66.1205,66.0313,66.0793,26300.0
2014-04-14 10:30:00,96.36,96.42,96.32,96.36,29200.0,66.0862,66.1273,66.0588,66.0862,29200.0
2014-04-14 10:35:00,96.37,96.51,96.34,96.47,47600.0,66.093,66.1891,66.0725,66.1616,47600.0
2014-04-14 10:40:00,96.48,96.48,96.4,96.47,24600.0,66.1685,66.1685,66.1136,66.1616,24600.0
2014-04-14 10:45:00,96.48,96.51,96.4,96.46,26000.0,66.1685,66.1891,66.1136,66.1548,26000.0
2014-04-14 10:50:00,96.45,96.61,96.43,96.58,31700.0,66.1479,66.2576,66.1342,66.2371,31700.0
2014-04-14 10:55:00,96.56,96.62,96.52,96.54,33800.0,66.2234,66.2645,66.1959,66.2096,33800.0
2014-04-14 11:00:00,96.56,96.56,96.41,96.41,37500.0,66.2234,66.2234,66.1205,66.1205,37500.0
2014-04-14 11:05:00,96.41,96.44,96.29,96.3,33100.0,66.1205,66.1411,66.0382,66.045,33100.0
2014-04-14 11:10:00,96.3,96.3,96.19,96.27,38300.0,66.045,66.045,65.9696,66.0245,38300.0
2014-04-14 11:15:00,96.27,96.37,96.27,96.34,47200.0,66.0245,66.093,66.0245,66.0725,47200.0
2014-04-14 11:20:00,96.33,96.4,96.31,96.31,21300.0,66.0656,66.1136,66.0519,66.0519,21300.0
2014-04-14 11:25:00,96.31,96.34,96.3,96.34,23600.0,66.0519,66.0725,66.045,66.0725,23600.0
2014-04-14 11:30:00,96.34,96.56,96.34,96.55,24500.0,66.0725,66.2234,66.0725,66.2165,24500.0
2014-04-14 11:35:00,96.55,96.56,96.49,96.5,12700.0,66.2165,66.2234,66.1753,66.1822,12700.0
2014-04-14 11:40:00,96.53,96.53,96.47,96.52,6900.0,66.2028,66.2028,66.1616,66.1959,6900.0
2014-04-14 11:45:00,96.53,96.54,96.45,96.47,8000.0,66.2028,66.2096,66.1479,66.1616,8000.0
2014-04-14 11:50:00,96.48,96.54,96.47,96.49,9700.0,66.1685,66.2096,66.1616,66.1753,9700.0
2014-04-14 11:55:00,96.5,96.52,96.41,96.45,14700.0,66.1822,66.1959,66.1205,66.1479,14700.0
2014-04-14 12:00:00,96.43,96.48,96.39,96.39,11800.0,66.1342,66.1685,66.1068,66.1068,11800.0
2014-04-14 12:05:00,96.4,96.41,96.36,96.38,7900.0,66.1136,66.1205,66.0862,66.0999,7900.0
2014-04-14 12:10:00,96.39,96.43,96.29,96.39,22300.0,66.1068,66.1342,66.0382,66.1068,22300.0
2014-04-14 12:15:00,96.38,96.49,96.38,96.47,13900.0,66.0999,66.1753,66.0999,66.1616,13900.0
2014-04-14 12:20:00,96.46,96.46,96.39,96.41,8700.0,66.1548,66.1548,66.1068,66.1205,8700.0
2014-04-14 12:25:00,96.4,96.46,96.39,96.46,11900.0,66.1136,66.1548,66.1068,66.1548,11900.0
2014-04-14 12:30:00,96.47,96.5,96.43,96.46,10600.0,66.1616,66.1822,66.1342,66.1548,10600.0
2014-04-14 12:35:00,96.45,96.53,96.45,96.46,11300.0,66.1479,66.2028,66.1479,66.1548,11300.0
2014-04-14 12:40:00,96.46,96.52,96.45,96.5,21700.0,66.1548,66.1959,66.1479,66.1822,21700.0
2014-04-14 12:45:00,96.51,96.52,96.44,96.46,15500.0,66.1891,66.1959,66.1411,66.1548,15500.0
2014-04-14 12:50:00,96.45,96.46,96.42,96.45,9500.0,66.1479,66.1548,66.1273,66.1479,9500.0
2014-04-14 12:55:00,96.45,96.45,96.37,96.41,20600.0,66.1479,66.1479,66.093,66.1205,20600.0
2014-04-14 13:00:00,96.41,96.42,96.3,96.31,18100.0,66.1205,66.1273,66.045,66.0519,18100.0
2014-04-14 13:05:00,96.31,96.34,96.3,96.32,6200.0,66.0519,66.0725,66.045,66.0588,6200.0
2014-04-14 13:10:00,96.31,96.32,96.2,96.22,17700.0,66.0519,66.0588,65.9765,65.9902,17700.0
2014-04-14 13:15:00,96.22,96.26,96.19,96.24,26700.0,65.9902,66.0176,65.9696,66.0039,26700.0
2014-04-14 13:20:00,96.25,96.28,96.2,96.22,32600.0,66.0107,66.0313,65.9765,65.9902,32600.0
2014-04-14 13:25:00,96.22,96.28,96.21,96.25,23000.0,65.9902,66.0313,65.9833,66.0107,23000.0
2014-04-14 13:30:00,96.27,96.33,96.25,96.33,11500.0,66.0245,66.0656,66.0107,66.0656,11500.0
2014-04-14 13:35:00,96.34,96.41,96.33,96.39,10800.0,66.0725,66.1205,66.0656,66.1068,10800.0
2014-04-14 13:40:00,96.39,96.4,96.33,96.35,8400.0,66.1068,66.1136,66.0656,66.0793,8400.0
2014-04-14 13:45:00,96.36,96.37,96.29,96.3,21900.0,66.0862,66.093,66.0382,66.045,21900.0
2014-04-14 13:50:00,96.3,96.31,96.28,96.31,25200.0,66.045,66.0519,66.0313,66.0519,25200.0
2014-04-14 13:55:00,96.3,96.33,96.28,96.29,11300.0,66.045,66.0656,66.0313,66.0382,11300.0
2014-04-14 14:00:00,96.29,96.34,96.27,96.32,28700.0,66.0382,66.0725,66.0245,66.0588,28700.0
2014-04-14 14:05:00,96.32,96.38,96.31,96.31,13900.0,66.0588,66.0999,66.0519,66.0519,13900.0
2014-04-14 14:10:00,96.31,96.35,96.29,96.32,19700.0,66.0519,66.0793,66.0382,66.0588,19700.0
2014-04-14 14:15:00,96.32,96.32,96.24,96.24,23600.0,66.0588,66.0588,66.0039,66.0039,23600.0
2014-04-14 14:20:00,96.25,96.25,96.04,96.06,46500.0,66.0107,66.0107,65.8667,65.8804,46500.0
2014-04-14 14:25:00,96.07,96.11,96.01,96.02,33200.0,65.8873,65.9147,65.8461,65.853,33200.0
2014-04-14 14:30:00,96.02,96.06,95.94,96.02,41900.0,65.853,65.8804,65.7981,65.853,41900.0
2014-04-14 14:35:00,96.03,96.12,96.0,96.11,14100.0,65.8599,65.9216,65.8393,65.9147,14100.0
2014-04-14 14:40:00,96.1,96.13,96.03,96.11,18500.0,65.9079,65.9284,65.8599,65.9147,18500.0
2014-04-14 14:45:00,96.12,96.17,96.11,96.15,20600.0,65.9216,65.9559,65.9147,65.9422,20600.0
2014-04-14 14:50:00,96.15,96.19,96.09,96.13,24300.0,65.9422,65.9696,65.901,65.9284,24300.0
2014-04-14 14:55:00,96.12,96.13,95.97,95.97,36800.0,65.9216,65.9284,65.8187,65.8187,36800.0
2014-04-14 15:00:00,95.97,96.01,95.91,95.96,31000.0,65.8187,65.8461,65.7776,65.8119,31000.0
2014-04-14 15:05:00,95.97,96.01,95.91,95.93,26900.0,65.8187,65.8461,65.7776,65.7913,26900.0
2014-04-14 15:10:00,95.95,95.96,95.74,95.78,68700.0,65.805,65.8119,65.661,65.6884,68700.0
2014-04-14 15:15:00,95.79,95.86,95.76,95.85,35900.0,65.6953,65.7433,65.6747,65.7364,35900.0
2014-04-14 15:20:00,95.85,95.89,95.82,95.89,48700.0,65.7364,65.7638,65.7158,65.7638,48700.0
2014-04-14 15:25:00,95.89,95.95,95.84,95.93,57100.0,65.7638,65.805,65.7296,65.7913,57100.0
2014-04-14 15:30:00,95.93,96.13,95.93,96.06,71700.0,65.7913,65.9284,65.7913,65.8804,71700.0
2014-04-14 15:35:00,96.06,96.17,96.03,96.15,55400.0,65.8804,65.9559,65.8599,65.9422,55400.0
2014-04-14 15:40:00,96.15,96.16,96.1,96.14,69700.0,65.9422,65.949,65.9079,65.9353,69700.0
2014-04-14 15:45:00,96.13,96.2,96.09,96.14,97300.0,65.9284,65.9765,65.901,65.9353,97300.0
2014-04-14 15:50:00,96.14,96.23,96.12,96.13,98700.0,65.9353,65.997,65.9216,65.9284,98700.0
2014-04-14 15:55:00,96.13,96.2,96.05,96.08,455200.0,65.9284,65.9765,65.8736,65.8942,455200.0
2014-04-15 09:30:00,96.4,96.4,96.15,96.18,51200.0,66.1136,66.1136,65.9422,65.9627,51200.0
2014-04-15 09:35:00,96.18,96.54,96.18,96.4,64800.0,65.9627,66.2096,65.9627,66.1136,64800.0
2014-04-15 09:40:00,96.42,96.51,96.37,96.48,81300.0,66.1273,66.1891,66.093,66.1685,81300.0
2014-04-15 09:45:00,96.5,96.58,96.44,96.44,90000.0,66.1822,66.2371,66.1411,66.1411,90000.0
2014-04-15 09:50:00,96.44,96.51,96.41,96.44,43400.0,66.1411,66.1891,66.1205,66.1411,43400.0
2014-04-15 09:55:00,96.44,96.47,96.36,96.42,28300.0,66.1411,66.1616,66.0862,66.1273,28300.0
2014-04-15 10:00:00,96.4,96.45,96.31,96.31,35700.0,66.1136,66.1479,66.0519,66.0519,35700.0
2014-04-15 10:05:00,96.32,96.34,96.19,96.27,62100.0,66.0588,66.0725,65.9696,66.0245,62100.0
2014-04-15 10:10:00,96.26,96.29,96.06,96.13,60100.0,66.0176,66.0382,65.8804,65.9284,60100.0
2014-04-15 10:15:00,96.12,96.23,95.96,95.98,34900.0,65.9216,65.997,65.8119,65.8256,34900.0
2014-04-15 10:20:00,96.0,96.03,95.85,95.85,40900.0,65.8393,65.8599,65.7364,65.7364,40900.0
2014-04-15 10:25:00,95.83,95.99,95.76,95.93,27400.0,65.7227,65.8324,65.6747,65.7913,27400.0
2014-04-15 10:30:00,95.92,96.06,95.82,96.06,43300.0,65.7844,65.8804,65.7158,65.8804,43300.0
2014-04-15 10:35:00,96.05,96.12,95.99,96.03,55200.0,65.8736,65.9216,65.8324,65.8599,55200.0
2014-04-15 10:40:00,96.06,96.16,96.01,96.04,60500.0,65.8804,65.949,65.8461,65.8667,60500.0
2014-04-15 10:45:00,96.05,96.13,95.99,96.01,40800.0,65.8736,65.9284,65.8324,65.8461,40800.0
2014-04-15 10:50:00,96.02,96.11,95.85,95.88,39600.0,65.853,65.9147,65.7364,65.757,39600.0
2014-04-15 10:55:00,95.88,96.06,95.85,95.92,24200.0,65.757,65.8804,65.7364,65.7844,24200.0
2014-04-15 11:00:00,95.92,95.92,95.83,95.91,33700.0,65.7844,65.7844,65.7227,65.7776,33700.0
2014-04-15 11:05:00,95.92,96.06,95.83,95.88,22300.0,65.7844,65.8804,65.7227,65.757,22300.0
2014-04-15 11:10:00,95.87,95.91,95.75,95.77,168200.0,65.7501,65.7776,65.6678,65.6816,168200.0
2014-04-15 11:15:00,95.76,95.93,95.7,95.83,79900.0,65.6747,65.7913,65.6335,65.7227,79900.0
2014-04-15 11:20:00,95.83,96.04,95.81,96.03,24900.0,65.7227,65.8667,65.709,65.8599,24900.0
2014-04-15 11:25:00,96.03,96.05,95.93,96.02,29400.0,65.8599,65.8736,65.7913,65.853,29400.0
2014-04-15 11:30:00,96.02,96.12,95.95,96.1,26300.0,65.853,65.9216,65.805,65.9079,26300.0
2014-04-15 11:35:00,96.09,96.19,96.05,96.1,13400.0,65.901,65.9696,65.8736,65.9079,13400.0
2014-04-15 11:40:00,96.09,96.09,95.94,95.96,26100.0,65.901,65.901,65.7981,65.8119,26100.0
2014-04-15 11:45:00,95.96,95.96,95.84,95.87,45800.0,65.8119,65.8119,65.7296,65.7501,45800.0
2014-04-15 11:50:00,95.88,96.01,95.84,96.01,18100.0,65.757,65.8461,65.7296,65.8461,18100.0
2014-04-15 11:55:00,96.02,96.05,95.93,96.0,35800.0,65.853,65.8736,65.7913,65.8393,35800.0
2014-04-15 12:00:00,96.01,96.01,95.82,95.99,35000.0,65.8461,65.8461,65.7158,65.8324,35000.0
2014-04-15 12:05:00,95.99,96.01,95.89,95.98,25900.0,65.8324,65.8461,65.7638,65.8256,25900.0
2014-04-15 12:10:00,95.98,96.08,95.93,96.0,56300.0,65.8256,65.8942,65.7913,65.8393,56300.0
2014-04-15 12:15:00,96.0,96.05,95.92,95.95,17100.0,65.8393,65.8736,65.7844,65.805,17100.0
2014-04-15 12:20:00,95.94,95.98,95.89,95.9,26300.0,65.7981,65.8256,65.7638,65.7707,26300.0
2014-04-15 12:25:00,95.91,96.08,95.87,96.07,18700.0,65.7776,65.8942,65.7501,65.8873,18700.0
2014-04-15 12:30:00,96.07,96.07,95.96,95.96,20900.0,65.8873,65.8873,65.8119,65.8119,20900.0
2014-04-15 12:35:00,95.94,96.03,95.92,95.94,13100.0,65.7981,65.8599,65.7844,65.7981,13100.0
2014-04-15 12:40:00,95.93,95.99,95.91,95.92,13200.0,65.7913,65.8324,65.7776,65.7844,13200.0
2014-04-15 12:45:00,95.91,95.97,95.83,95.83,14300.0,65.7776,65.8187,65.7227,65.7227,14300.0
2014-04-15 12:50:00,95.83,95.87,95.79,95.87,28400.0,65.7227,65.7501,65.6953,65.7501,28400.0
2014-04-15 12:55:00,95.86,95.88,95.76,95.76,26900.0,65.7433,65.757,65.6747,65.6747,26900.0
2014-04-15 13:00:00,95.75,95.81,95.69,95.79,27600.0,65.6678,65.709,65.6267,65.6953,27600.0
2014-04-15 13:05:00,95.8,95.85,95.74,95.77,23000.0,65.7021,65.7364,65.661,65.6816,23000.0
2014-04-15 13:10:00,95.77,95.77,95.69,95.72,25200.0,65.6816,65.6816,65.6267,65.6473,25200.0
2014-04-15 13:15:00,95.73,95.79,95.69,95.72,77300.0,65.6541,65.6953,65.6267,65.6473,77300.0
2014-04-15 13:20:00,95.71,95.73,95.68,95.68,33200.0,65.6404,65.6541,65.6198,65.6198,33200.0
2014-04-15 13:25:00,95.69,95.78,95.63,95.77,29600.0,65.6267,65.6884,65.5855,65.6816,29600.0
2014-04-15 13:30:00,95.79,95.88,95.69,95.88,43700.0,65.6953,65.757,65.6267,65.757,43700.0
2014-04-15 13:35:00,95.89,95.96,95.81,95.86,42300.0,65.7638,65.8119,65.709,65.7433,42300.0
2014-04-15 13:40:00,95.87,95.92,95.7,95.79,103900.0,65.7501,65.7844,65.6335,65.6953,103900.0
2014-04-15 13:45:00,95.8,95.8,95.66,95.66,29900.0,65.7021,65.7021,65.6061,65.6061,29900.0
2014-04-15 13:50:00,95.64,95.74,95.63,95.68,20000.0,65.5924,65.661,65.5855,65.6198,20000.0
2014-04-15 13:55:00,95.68,95.86,95.67,95.79,80800.0,65.6198,65.7433,65.613,65.6953,80800.0
2014-04-15 14:00:00,95.81,95.93,95.76,95.8,30100.0,65.709,65.7913,65.6747,65.7021,30100.0
2014-04-15 14:05:00,95.81,95.9,95.79,95.84,64000.0,65.709,65.7707,65.6953,65.7296,64000.0
2014-04-15 14:10:00,95.84,95.93,95.8,95.88,75200.0,65.7296,65.7913,65.7021,65.757,75200.0
2014-04-15 14:15:00,95.89,95.94,95.8,95.84,78500.0,65.7638,65.7981,65.7021,65.7296,78500.0
2014-04-15 14:20:00,95.83,95.87,95.75,95.84,48200.0,65.7227,65.7501,65.6678,65.7296,48200.0
2014-04-15 14:25:00,95.85,95.89,95.78,95.82,24300.0,65.7364,65.7638,65.6884,65.7158,24300.0
2014-04-15 14:30:00,95.82,95.88,95.78,95.83,62600.0,65.7158,65.757,65.6884,65.7227,62600.0
2014-04-15 14:35:00,95.83,95.85,95.73,95.77,39100.0,65.7227,65.7364,65.6541,65.6816,39100.0
2014-04-15 14:40:00,95.77,95.77,95.62,95.64,94800.0,65.6816,65.6816,65.5787,65.5924,94800.0
2014-04-15 14:45:00,95.65,95.72,95.63,95.69,96600.0,65.5993,65.6473,65.5855,65.6267,96600.0
2014-04-15 14:50:00,95.69,95.72,95.56,95.58,74900.0,65.6267,65.6473,65.5375,65.5512,74900.0
2014-04-15 14:55:00,95.58,95.74,95.57,95.7,122600.0,65.5512,65.661,65.5444,65.6335,122600.0
2014-04-15 15:00:00,95.7,95.73,95.66,95.71,87900.0,65.6335,65.6541,65.6061,65.6404,87900.0
2014-04-15 15:05:00,95.7,95.73,95.65,95.67,82700.0,65.6335,65.6541,65.5993,65.613,82700.0
2014-04-15 15:10:00,95.67,95.68,95.45,95.67,770800.0,65.613,65.6198,65.4621,65.613,770800.0
2014-04-15 15:15:00,95.67,95.71,95.45,95.7,434600.0,65.613,65.6404,65.4621,65.6335,434600.0
2014-04-15 15:20:00,95.71,95.82,95.45,95.67,185600.0,65.6404,65.7158,65.4621,65.613,185600.0
2014-04-15 15:25:00,95.67,95.7,95.58,95.66,76200.0,65.613,65.6335,65.5512,65.6061,76200.0
2014-04-15 15:30:00,95.67,95.78,95.66,95.78,83400.0,65.613,65.6884,65.6061,65.6884,83400.0
2014-04-15 15:35:00,95.78,95.81,95.67,95.69,90100.0,65.6884,65.709,65.613,65.6267,90100.0
2014-04-15 15:40:00,95.68,95.73,95.64,95.65,60600.0,65.6198,65.6541,65.5924,65.5993,60600.0
2014-04-15 15:45:00,95.65,95.72,95.65,95.72,112000.0,65.5993,65.6473,65.5993,65.6473,112000.0
2014-04-15 15:50:00,95.72,95.87,95.72,95.84,142000.0,65.6473,65.7501,65.6473,65.7296,142000.0
2014-04-15 15:55:00,95.85,95.85,95.69,95.78,178600.0,65.7364,65.7364,65.6267,65.6884,178600.0
2014-04-16 09:30:00,96.4,96.55,96.1,96.17,74400.0,66.1136,66.2165,65.9079,65.9559,74400.0
2014-04-16 09:35:00,96.17,96.19,96.01,96.03,47500.0,65.9559,65.9696,65.8461,65.8599,47500.0
2014-04-16 09:40:00,96.04,96.19,95.99,96.05,64100.0,65.8667,65.9696,65.8324,65.8736,64100.0
2014-04-16 09:45:00,96.05,96.09,96.0,96.01,70900.0,65.8736,65.901,65.8393,65.8461,70900.0
2014-04-16 09:50:00,96.03,96.07,95.94,96.0,76400.0,65.8599,65.8873,65.7981,65.8393,76400.0
2014-04-16 09:55:00,95.98,96.06,95.92,95.97,67900.0,65.8256,65.8804,65.7844,65.8187,67900.0
2014-04-16 10:00:00,95.99,96.01,95.92,95.94,80200.0,65.8324,65.8461,65.7844,65.7981,80200.0
2014-04-16 10:05:00,95.94,96.15,95.9,96.15,103100.0,65.7981,65.9422,65.7707,65.9422,103100.0
2014-04-16 10:10:00,96.15,96.27,96.15,96.2,40200.0,65.9422,66.0245,65.9422,65.9765,40200.0
2014-04-16 10:15:00,96.21,96.24,96.17,96.23,42100.0,65.9833,66.0039,65.9559,65.997,42100.0
2014-04-16 10:20:00,96.24,96.26,96.2,96.22,74800.0,66.0039,66.0176,65.9765,65.9902,74800.0
2014-04-16 10:25:00,96.21,96.28,96.2,96.21,55000.0,65.9833,66.0313,65.9765,65.9833,55000.0
2014-04-16 10:30:00,96.22,96.23,96.06,96.07,50400.0,65.9902,65.997,65.8804,65.8873,50400.0
2014-04-16 10:35:00,96.07,96.1,96.02,96.1,50300.0,65.8873,65.9079,65.853,65.9079,50300.0
2014-04-16 10:40:00,96.09,96.13,96.0,96.02,79700.0,65.901,65.9284,65.8393,65.853,79700.0
2014-04-16 10:45:00,96.02,96.11,95.99,96.09,63700.0,65.853,65.9147,65.8324,65.901,63700.0
2014-04-16 10:50:00,96.09,96.19,96.09,96.12,27000.0,65.901,65.9696,65.901,65.9216,27000.0
2014-04-16 10:55:00,96.12,96.12,96.03,96.03,43600.0,65.9216,65.9216,65.8599,65.8599,43600.0
2014-04-16 11:00:00,96.03,96.06,96.01,96.03,30300.0,65.8599,65.8804,65.8461,65.8599,30300.0
2014-04-16 11:05:00,96.04,96.14,96.04,96.12,65900.0,65.8667,65.9353,65.8667,65.9216,65900.0
2014-04-16 11:10:00,96.12,96.19,96.08,96.19,56600.0,65.9216,65.9696,65.8942,65.9696,56600.0
2014-04-16 11:15:00,96.18,96.37,96.16,96.35,28400.0,65.9627,66.093,65.949,66.0793,28400.0
2014-04-16 11:20:00,96.36,96.45,96.33,96.44,30100.0,66.0862,66.1479,66.0656,66.1411,30100.0
2014-04-16 11:25:00,96.44,96.45,96.38,96.43,18000.0,66.1411,66.1479,66.0999,66.1342,18000.0
2014-04-16 11:30:00,96.43,96.55,96.43,96.53,35000.0,66.1342,66.2165,66.1342,66.2028,35000.0
2014-04-16 11:35:00,96.53,96.54,96.47,96.5,21200.0,66.2028,66.2096,66.1616,66.1822,21200.0
2014-04-16 11:40:00,96.5,96.51,96.43,96.5,20400.0,66.1822,66.1891,66.1342,66.1822,20400.0
2014-04-16 11:45:00,96.5,96.67,96.5,96.66,27000.0,66.1822,66.2988,66.1822,66.2919,27000.0
2014-04-16 11:50:00,96.67,96.78,96.67,96.75,28700.0,66.2988,66.3742,66.2988,66.3537,28700.0
2014-04-16 11:55:00,96.74,96.75,96.68,96.71,16800.0,66.3468,66.3537,66.3057,66.3262,16800.0
2014-04-16 12:00:00,96.71,96.71,96.67,96.67,22800.0,66.3262,66.3262,66.2988,66.2988,22800.0
2014-04-16 12:05:00,96.66,96.73,96.65,96.73,27800.0,66.2919,66.3399,66.2851,66.3399,27800.0
2014-04-16 12:10:00,96.73,96.78,96.72,96.76,29400.0,66.3399,66.3742,66.3331,66.3605,29400.0
2014-04-16 12:15:00,96.75,96.81,96.75,96.77,37400.0,66.3537,66.3948,66.3537,66.3674,37400.0
2014-04-16 12:20:00,96.77,96.8,96.74,96.79,28100.0,66.3674,66.388,66.3468,66.3811,28100.0
2014-04-16 12:25:00,96.79,96.84,96.79,96.8,27000.0,66.3811,66.4154,66.3811,66.388,27000.0
2014-04-16 12:30:00,96.81,96.85,96.72,96.74,27400.0,66.3948,66.4222,66.3331,66.3468,27400.0
2014-04-16 12:35:00,96.73,96.77,96.72,96.76,15500.0,66.3399,66.3674,66.3331,66.3605,15500.0
2014-04-16 12:40:00,96.75,96.84,96.74,96.81,18600.0,66.3537,66.4154,66.3468,66.3948,18600.0
2014-04-16 12:45:00,96.82,96.83,96.79,96.81,13200.0,66.4017,66.4085,66.3811,66.3948,13200.0
2014-04-16 12:50:00,96.8,96.87,96.79,96.86,34800.0,66.388,66.436,66.3811,66.4291,34800.0
2014-04-16 12:55:00,96.87,96.93,96.85,96.85,37500.0,66.436,66.4771,66.4222,66.4222,37500.0
2014-04-16 13:00:00,96.84,96.89,96.81,96.81,38600.0,66.4154,66.4497,66.3948,66.3948,38600.0
2014-04-16 13:05:00,96.81,96.86,96.79,96.86,45300.0,66.3948,66.4291,66.3811,66.4291,45300.0
2014-04-16 13:10:00,96.86,96.92,96.84,96.9,36100.0,66.4291,66.4703,66.4154,66.4565,36100.0
2014-04-16 13:15:00,96.9,96.97,96.9,96.95,19000.0,66.4565,66.5045,66.4565,66.4908,19000.0
2014-04-16 13:20:00,96.96,97.0,96.94,96.95,35500.0,66.4977,66.5251,66.484,66.4908,35500.0
2014-04-16 13:25:00,96.94,97.0,96.94,97.0,31500.0,66.484,66.5251,66.484,66.5251,31500.0
2014-04-16 13:30:00,96.99,96.99,96.93,96.94,22900.0,66.5183,66.5183,66.4771,66.484,22900.0
2014-04-16 13:35:00,96.92,96.99,96.92,96.98,31000.0,66.4703,66.5183,66.4703,66.5114,31000.0
2014-04-16 13:40:00,96.99,97.02,96.97,97.0,27900.0,66.5183,66.5388,66.5045,66.5251,27900.0
2014-04-16 13:45:00,97.0,97.1,96.99,97.09,22200.0,66.5251,66.5937,66.5183,66.5868,22200.0
2014-04-16 13:50:00,97.09,97.13,97.04,97.04,34000.0,66.5868,66.6143,66.5525,66.5525,34000.0
2014-04-16 13:55:00,97.04,97.07,97.0,97.07,30000.0,66.5525,66.5731,66.5251,66.5731,30000.0
2014-04-16 14:00:00,97.07,97.09,96.99,97.01,27000.0,66.5731,66.5868,66.5183,66.532,27000.0
2014-04-16 14:05:00,97.01,97.08,96.97,97.05,32800.0,66.532,66.58,66.5045,66.5594,32800.0
2014-04-16 14:10:00,97.05,97.14,97.04,97.12,33000.0,66.5594,66.6211,66.5525,66.6074,33000.0
2014-04-16 14:15:00,97.11,97.11,96.97,97.07,30800.0,66.6006,66.6006,66.5045,66.5731,30800.0
2014-04-16 14:20:00,97.07,97.09,97.02,97.03,35700.0,66.5731,66.5868,66.5388,66.5457,35700.0
2014-04-16 14:25:00,97.03,97.04,96.93,96.97,20200.0,66.5457,66.5525,66.4771,66.5045,20200.0
2014-04-16 14:30:00,96.96,97.03,96.95,96.97,32200.0,66.4977,66.5457,66.4908,66.5045,32200.0
2014-04-16 14:35:00,96.97,97.0,96.96,97.0,9500.0,66.5045,66.5251,66.4977,66.5251,9500.0
2014-04-16 14:40:00,97.0,97.11,96.97,97.09,34700.0,66.5251,66.6006,66.5045,66.5868,34700.0
2014-04-16 14:45:00,97.09,97.13,97.09,97.12,23400.0,66.5868,66.6143,66.5868,66.6074,23400.0
2014-04-16 14:50:00,97.12,97.17,97.1,97.15,31400.0,66.6074,66.6417,66.5937,66.628,31400.0
2014-04-16 14:55:00,97.15,97.16,97.09,97.15,47100.0,66.628,66.6348,66.5868,66.628,47100.0
2014-04-16 15:00:00,97.15,97.18,97.14,97.16,40400.0,66.628,66.6486,66.6211,66.6348,40400.0
2014-04-16 15:05:00,97.16,97.16,97.1,97.14,32600.0,66.6348,66.6348,66.5937,66.6211,32600.0
2014-04-16 15:10:00,97.13,97.15,97.09,97.11,33100.0,66.6143,66.628,66.5868,66.6006,33100.0
2014-04-16 15:15:00,97.1,97.13,97.05,97.06,36000.0,66.5937,66.6143,66.5594,66.5663,36000.0
2014-04-16 15:20:00,97.06,97.11,97.05,97.11,28200.0,66.5663,66.6006,66.5594,66.6006,28200.0
2014-04-16 15:25:00,97.11,97.17,97.11,97.15,30200.0,66.6006,66.6417,66.6006,66.628,30200.0
2014-04-16 15:30:00,97.14,97.17,97.1,97.12,45200.0,66.6211,66.6417,66.5937,66.6074,45200.0
2014-04-16 15:35:00,97.13,97.3,97.13,97.3,47800.0,66.6143,66.7309,66.6143,66.7309,47800.0
2014-04-16 15:40:00,97.29,97.31,97.23,97.3,47400.0,66.724,66.7377,66.6829,66.7309,47400.0
2014-04-16 15:45:00,97.3,97.31,97.23,97.26,50600.0,66.7309,66.7377,66.6829,66.7034,50600.0
2014-04-16 15:50:00,97.25,97.35,97.25,97.35,73300.0,66.6966,66.7652,66.6966,66.7652,73300.0
2014-04-16 15:55:00,97.35,97.37,97.31,97.35,120500.0,66.7652,66.7789,66.7377,66.7652,120500.0
2014-04-17 09:30:00,97.05,97.24,96.8,97.11,269400.0,66.5594,66.6897,66.388,66.6006,269400.0
2014-04-17 09:35:00,97.14,97.24,97.05,97.2,30700.0,66.6211,66.6897,66.5594,66.6623,30700.0
2014-04-17 09:40:00,97.19,97.41,97.19,97.37,52700.0,66.6554,66.8063,66.6554,66.7789,52700.0
2014-04-17 09:45:00,97.39,97.47,97.28,97.33,50100.0,66.7926,66.8475,66.7171,66.7514,50100.0
2014-04-17 09:50:00,97.33,97.38,97.13,97.3,18300.0,66.7514,66.7857,66.6143,66.7309,18300.0
2014-04-17 09:55:00,97.3,97.42,97.22,97.35,30500.0,66.7309,66.8132,66.676,66.7652,30500.0
2014-04-17 10:00:00,97.35,97.44,97.22,97.41,47600.0,66.7652,66.8269,66.676,66.8063,47600.0
2014-04-17 10:05:00,97.39,97.45,97.31,97.41,25400.0,66.7926,66.8337,66.7377,66.8063,25400.0
2014-04-17 10:10:00,97.41,97.48,97.39,97.48,24500.0,66.8063,66.8543,66.7926,66.8543,24500.0
2014-04-17 10:15:00,97.47,97.56,97.45,97.48,25500.0,66.8475,66.9092,66.8337,66.8543,25500.0
2014-04-17 10:20:00,97.48,97.54,97.4,97.54,28200.0,66.8543,66.8955,66.7994,66.8955,28200.0
2014-04-17 10:25:00,97.56,97.58,97.49,97.54,24900.0,66.9092,66.9229,66.8612,66.8955,24900.0
2014-04-17 10:30:00,97.53,97.58,97.5,97.52,33300.0,66.8886,66.9229,66.868,66.8817,33300.0
2014-04-17 10:35:00,97.52,97.72,97.52,97.66,94500.0,66.8817,67.0189,66.8817,66.9778,94500.0
2014-04-17 10:40:00,97.67,97.72,97.61,97.66,45900.0,66.9846,67.0189,66.9435,66.9778,45900.0
2014-04-17 10:45:00,97.67,97.8,97.66,97.77,42300.0,66.9846,67.0738,66.9778,67.0532,42300.0
2014-04-17 10:50:00,97.77,97.81,97.75,97.76,17400.0,67.0532,67.0806,67.0395,67.0463,17400.0
2014-04-17 10:55:00,97.75,97.75,97.65,97.65,13600.0,67.0395,67.0395,66.9709,66.9709,13600.0
2014-04-17 11:00:00,97.64,97.69,97.62,97.63,52100.0,66.964,66.9983,66.9503,66.9572,52100.0
2014-04-17 11:05:00,97.62,97.71,97.6,97.67,23500.0,66.9503,67.0121,66.9366,66.9846,23500.0
2014-04-17 11:10:00,97.67,97.7,97.65,97.66,26200.0,66.9846,67.0052,66.9709,66.9778,26200.0
2014-04-17 11:15:00,97.66,97.69,97.62,97.67,41800.0,66.9778,66.9983,66.9503,66.9846,41800.0
2014-04-17 11:20:00,97.66,97.72,97.64,97.7,16700.0,66.9778,67.0189,66.964,67.0052,16700.0
2014-04-17 11:25:00,97.69,97.71,97.63,97.68,17300.0,66.9983,67.0121,66.9572,66.9915,17300.0
2014-04-17 11:30:00,97.7,97.71,97.65,97.68,15600.0,67.0052,67.0121,66.9709,66.9915,15600.0
2014-04-17 11:35:00,97.68,97.69,97.64,97.65,18200.0,66.9915,66.9983,66.964,66.9709,18200.0
2014-04-17 11:40:00,97.66,97.7,97.65,97.7,12900.0,66.9778,67.0052,66.9709,67.0052,12900.0
2014-04-17 11:45:00,97.69,97.69,97.67,97.67,5100.0,66.9983,66.9983,66.9846,66.9846,5100.0
2014-04-17 11:50:00,97.67,97.69,97.61,97.65,29200.0,66.9846,66.9983,66.9435,66.9709,29200.0
2014-04-17 11:55:00,97.65,97.73,97.65,97.71,8200.0,66.9709,67.0258,66.9709,67.0121,8200.0
2014-04-17 12:00:00,97.72,97.76,97.69,97.74,12400.0,67.0189,67.0463,66.9983,67.0326,12400.0
2014-04-17 12:05:00,97.73,97.74,97.69,97.73,15200.0,67.0258,67.0326,66.9983,67.0258,15200.0
2014-04-17 12:10:00,97.72,97.76,97.72,97.74,25900.0,67.0189,67.0463,67.0189,67.0326,25900.0
2014-04-17 12:15:00,97.72,97.74,97.66,97.66,17300.0,67.0189,67.0326,66.9778,66.9778,17300.0
2014-04-17 12:20:00,97.66,97.8,97.66,97.78,63100.0,66.9778,67.0738,66.9778,67.0601,63100.0
2014-04-17 12:25:00,97.78,97.85,97.77,97.83,18200.0,67.0601,67.1081,67.0532,67.0944,18200.0
2014-04-17 12:30:00,97.83,97.91,97.79,97.84,51700.0,67.0944,67.1492,67.0669,67.1012,51700.0
2014-04-17 12:35:00,97.84,97.84,97.76,97.84,30700.0,67.1012,67.1012,67.0463,67.1012,30700.0
2014-04-17 12:40:00,97.85,97.9,97.82,97.87,15200.0,67.1081,67.1424,67.0875,67.1218,15200.0
2014-04-17 12:45:00,97.87,97.91,97.87,97.91,10900.0,67.1218,67.1492,67.1218,67.1492,10900.0
2014-04-17 12:50:00,97.91,97.95,97.88,97.9,11100.0,67.1492,67.1767,67.1286,67.1424,11100.0
2014-04-17 12:55:00,97.9,97.91,97.85,97.86,26900.0,67.1424,67.1492,67.1081,67.1149,26900.0
2014-04-17 13:00:00,97.86,97.95,97.85,97.94,21400.0,67.1149,67.1767,67.1081,67.1698,21400.0
2014-04-17 13:05:00,97.94,97.97,97.91,97.96,19400.0,67.1698,67.1904,67.1492,67.1835,19400.0
2014-04-17 13:10:00,97.96,98.01,97.95,97.96,24300.0,67.1835,67.2178,67.1767,67.1835,24300.0
2014-04-17 13:15:00,97.96,97.98,97.92,97.95,16900.0,67.1835,67.1972,67.1561,67.1767,16900.0
2014-04-17 13:20:00,97.93,97.96,97.9,97.96,13800.0,67.1629,67.1835,67.1424,67.1835,13800.0
2014-04-17 13:25:00,97.96,97.97,97.92,97.92,10400.0,67.1835,67.1904,67.1561,67.1561,10400.0
2014-04-17 13:30:00,97.93,98.0,97.93,97.99,19200.0,67.1629,67.2109,67.1629,67.2041,19200.0
2014-04-17 13:35:00,98.0,98.02,97.97,97.97,24500.0,67.2109,67.2247,67.1904,67.1904,24500.0
2014-04-17 13:40:00,97.97,98.0,97.97,97.98,22000.0,67.1904,67.2109,67.1904,67.1972,22000.0
2014-04-17 13:45:00,97.98,98.01,97.97,97.99,30800.0,67.1972,67.2178,67.1904,67.2041,30800.0
2014-04-17 13:50:00,97.99,98.02,97.98,98.02,20600.0,67.2041,67.2247,67.1972,67.2247,20600.0
2014-04-17 13:55:00,98.02,98.05,98.01,98.03,26400.0,67.2247,67.2452,67.2178,67.2315,26400.0
2014-04-17 14:00:00,98.04,98.04,97.99,98.0,27200.0,67.2384,67.2384,67.2041,67.2109,27200.0
2014-04-17 14:05:00,98.0,98.04,97.95,97.98,31500.0,67.2109,67.2384,67.1767,67.1972,31500.0
2014-04-17 14:10:00,97.98,98.07,97.97,98.06,26800.0,67.1972,67.259,67.1904,67.2521,26800.0
2014-04-17 14:15:00,98.05,98.11,98.03,98.05,72800.0,67.2452,67.2864,67.2315,67.2452,72800.0
2014-04-17 14:20:00,98.06,98.08,98.02,98.04,32700.0,67.2521,67.2658,67.2247,67.2384,32700.0
2014-04-17 14:25:00,98.05,98.09,98.04,98.08,17900.0,67.2452,67.2727,67.2384,67.2658,17900.0
2014-04-17 14:30:00,98.08,98.11,98.05,98.05,19400.0,67.2658,67.2864,67.2452,67.2452,19400.0
2014-04-17 14:35:00,98.05,98.11,98.04,98.04,30400.0,67.2452,67.2864,67.2384,67.2384,30400.0
2014-04-17 14:40:00,98.04,98.04,98.0,98.0,13400.0,67.2384,67.2384,67.2109,67.2109,13400.0
2014-04-17 14:45:00,98.0,98.03,97.98,97.98,21800.0,67.2109,67.2315,67.1972,67.1972,21800.0
2014-04-17 14:50:00,97.97,97.99,97.93,97.99,18500.0,67.1904,67.2041,67.1629,67.2041,18500.0
2014-04-17 14:55:00,97.99,98.0,97.95,97.97,19400.0,67.2041,67.2109,67.1767,67.1904,19400.0
2014-04-17 15:00:00,97.98,98.04,97.97,98.02,24300.0,67.1972,67.2384,67.1904,67.2247,24300.0
2014-04-17 15:05:00,98.01,98.05,98.01,98.05,23200.0,67.2178,67.2452,67.2178,67.2452,23200.0
2014-04-17 15:10:00,98.04,98.09,98.04,98.08,24500.0,67.2384,67.2727,67.2384,67.2658,24500.0
2014-04-17 15:15:00,98.09,98.12,98.03,98.05,35800.0,67.2727,67.2932,67.2315,67.2452,35800.0
2014-04-17 15:20:00,98.05,98.07,98.02,98.05,30800.0,67.2452,67.259,67.2247,67.2452,30800.0
2014-04-17 15:25:00,98.05,98.08,98.03,98.06,29600.0,67.2452,67.2658,67.2315,67.2521,29600.0
2014-04-17 15:30:00,98.07,98.07,97.99,98.01,61300.0,67.259,67.259,67.2041,67.2178,61300.0
2014-04-17 15:35:00,98.02,98.08,98.01,98.07,67300.0,67.2247,67.2658,67.2178,67.259,67300.0
2014-04-17 15:40:00,98.07,98.11,98.05,98.08,51300.0,67.259,67.2864,67.2452,67.2658,51300.0
2014-04-17 15:45:00,98.08,98.09,98.02,98.06,90100.0,67.2658,67.2727,67.2247,67.2521,90100.0
2014-04-17 15:50:00,98.06,98.1,98.03,98.1,93400.0,67.2521,67.2795,67.2315,67.2795,93400.0
2014-04-17 15:55:00,98.1,98.12,97.99,97.99,178000.0,67.2795,67.2932,67.2041,67.2041,178000.0
2014-04-21 09:30:00,98.24,98.5,98.16,98.47,57900.0,67.3755,67.5539,67.3207,67.5333,57900.0
2014-04-21 09:35:00,98.48,98.49,98.03,98.04,122400.0,67.5401,67.547,67.2315,67.2384,122400.0
2014-04-21 09:40:00,98.04,98.47,97.92,98.44,193900.0,67.2384,67.5333,67.1561,67.5127,193900.0
2014-04-21 09:45:00,98.44,98.71,98.43,98.69,120100.0,67.5127,67.6979,67.5058,67.6842,120100.0
2014-04-21 09:50:00,98.69,98.82,98.69,98.73,69100.0,67.6842,67.7733,67.6842,67.7116,69100.0
2014-04-21 09:55:00,98.74,98.91,98.67,98.82,191200.0,67.7185,67.835,67.6704,67.7733,191200.0
2014-04-21 10:00:00,98.82,98.91,98.62,98.64,68000.0,67.7733,67.835,67.6362,67.6499,68000.0
2014-04-21 10:05:00,98.62,98.8,98.54,98.72,66900.0,67.6362,67.7596,67.5813,67.7047,66900.0
2014-04-21 10:10:00,98.7,98.76,98.57,98.58,42600.0,67.691,67.7322,67.6019,67.6087,42600.0
2014-04-21 10:15:00,98.58,98.59,98.48,98.48,17600.0,67.6087,67.6156,67.5401,67.5401,17600.0
2014-04-21 10:20:00,98.48,98.48,98.41,98.41,17100.0,67.5401,67.5401,67.4921,67.4921,17100.0
2014-04-21 10:25:00,98.42,98.46,98.4,98.41,11000.0,67.499,67.5264,67.4853,67.4921,11000.0
2014-04-21 10:30:00,98.43,98.44,98.33,98.35,12100.0,67.5058,67.5127,67.4373,67.451,12100.0
2014-04-21 10:35:00,98.34,98.35,98.24,98.24,21400.0,67.4441,67.451,67.3755,67.3755,21400.0
2014-04-21 10:40:00,98.25,98.38,98.25,98.34,8700.0,67.3824,67.4716,67.3824,67.4441,8700.0
2014-04-21 10:45:00,98.35,98.45,98.34,98.41,14400.0,67.451,67.5196,67.4441,67.4921,14400.0
2014-04-21 10:50:00,98.41,98.45,98.39,98.45,7700.0,67.4921,67.5196,67.4784,67.5196,7700.0
2014-04-21 10:55:00,98.46,98.46,98.38,98.41,19100.0,67.5264,67.5264,67.4716,67.4921,19100.0
2014-04-21 11:00:00,98.42,98.5,98.41,98.5,13400.0,67.499,67.5539,67.4921,67.5539,13400.0
2014-04-21 11:05:00,98.5,98.56,98.5,98.53,15500.0,67.5539,67.595,67.5539,67.5744,15500.0
2014-04-21 11:10:00,98.53,98.59,98.53,98.57,16100.0,67.5744,67.6156,67.5744,67.6019,16100.0
2014-04-21 11:15:00,98.57,98.61,98.55,98.6,30500.0,67.6019,67.6293,67.5881,67.6224,30500.0
2014-04-21 11:20:00,98.59,98.62,98.55,98.56,12300.0,67.6156,67.6362,67.5881,67.595,12300.0
2014-04-21 11:25:00,98.56,98.58,98.53,98.56,11100.0,67.595,67.6087,67.5744,67.595,11100.0
2014-04-21 11:30:00,98.55,98.68,98.53,98.67,26600.0,67.5881,67.6773,67.5744,67.6704,26600.0
2014-04-21 11:35:00,98.67,98.68,98.54,98.56,25200.0,67.6704,67.6773,67.5813,67.595,25200.0
2014-04-21 11:40:00,98.56,98.6,98.56,98.6,8600.0,67.595,67.6224,67.595,67.6224,8600.0
2014-04-21 11:45:00,98.6,98.6,98.5,98.5,6300.0,67.6224,67.6224,67.5539,67.5539,6300.0
2014-04-21 11:50:00,98.51,98.53,98.49,98.51,10400.0,67.5607,67.5744,67.547,67.5607,10400.0
2014-04-21 11:55:00,98.52,98.54,98.51,98.53,6100.0,67.5676,67.5813,67.5607,67.5744,6100.0
2014-04-21 12:00:00,98.53,98.55,98.48,98.55,14600.0,67.5744,67.5881,67.5401,67.5881,14600.0
2014-04-21 12:05:00,98.56,98.6,98.56,98.57,9700.0,67.595,67.6224,67.595,67.6019,9700.0
2014-04-21 12:10:00,98.57,98.61,98.54,98.59,11800.0,67.6019,67.6293,67.5813,67.6156,11800.0
2014-04-21 12:15:00,98.61,98.66,98.61,98.65,7000.0,67.6293,67.6636,67.6293,67.6567,7000.0
2014-04-21 12:20:00,98.66,98.69,98.63,98.64,10100.0,67.6636,67.6842,67.643,67.6499,10100.0
2014-04-21 12:25:00,98.64,98.66,98.63,98.64,5400.0,67.6499,67.6636,67.643,67.6499,5400.0
2014-04-21 12:30:00,98.63,98.67,98.63,98.67,11000.0,67.643,67.6704,67.643,67.6704,11000.0
2014-04-21 12:35:00,98.68,98.71,98.66,98.68,8200.0,67.6773,67.6979,67.6636,67.6773,8200.0
2014-04-21 12:40:00,98.68,98.7,98.66,98.7,11100.0,67.6773,67.691,67.6636,67.691,11100.0
2014-04-21 12:45:00,98.71,98.71,98.64,98.65,7200.0,67.6979,67.6979,67.6499,67.6567,7200.0
2014-04-21 12:50:00,98.65,98.68,98.64,98.68,3600.0,67.6567,67.6773,67.6499,67.6773,3600.0
2014-04-21 12:55:00,98.67,98.72,98.67,98.69,12900.0,67.6704,67.7047,67.6704,67.6842,12900.0
2014-04-21 13:00:00,98.68,98.72,98.67,98.7,9700.0,67.6773,67.7047,67.6704,67.691,9700.0
2014-04-21 13:05:00,98.7,98.7,98.66,98.66,11900.0,67.691,67.691,67.6636,67.6636,11900.0
2014-04-21 13:10:00,98.66,98.67,98.62,98.63,6200.0,67.6636,67.6704,67.6362,67.643,6200.0
2014-04-21 13:15:00,98.63,98.66,98.62,98.66,10600.0,67.643,67.6636,67.6362,67.6636,10600.0
2014-04-21 13:20:00,98.64,98.64,98.56,98.56,9300.0,67.6499,67.6499,67.595,67.595,9300.0
2014-04-21 13:25:00,98.55,98.6,98.52,98.6,15900.0,67.5881,67.6224,67.5676,67.6224,15900.0
2014-04-21 13:30:00,98.6,98.68,98.6,98.68,10400.0,67.6224,67.6773,67.6224,67.6773,10400.0
2014-04-21 13:35:00,98.68,98.72,98.68,98.72,8200.0,67.6773,67.7047,67.6773,67.7047,8200.0
2014-04-21 13:40:00,98.71,98.8,98.7,98.79,29200.0,67.6979,67.7596,67.691,67.7527,29200.0
2014-04-21 13:45:00,98.79,98.8,98.74,98.78,13100.0,67.7527,67.7596,67.7185,67.7459,13100.0
2014-04-21 13:50:00,98.77,98.78,98.76,98.78,7500.0,67.739,67.7459,67.7322,67.7459,7500.0
2014-04-21 13:55:00,98.77,98.91,98.77,98.89,22100.0,67.739,67.835,67.739,67.8213,22100.0
2014-04-21 14:00:00,98.89,98.89,98.86,98.86,10700.0,67.8213,67.8213,67.8008,67.8008,10700.0
2014-04-21 14:05:00,98.87,98.91,98.87,98.89,16000.0,67.8076,67.835,67.8076,67.8213,16000.0
2014-04-21 14:10:00,98.89,98.9,98.84,98.84,12300.0,67.8213,67.8282,67.787,67.787,12300.0
2014-04-21 14:15:00,98.86,98.87,98.83,98.86,17700.0,67.8008,67.8076,67.7802,67.8008,17700.0
2014-04-21 14:20:00,98.86,98.9,98.85,98.88,12800.0,67.8008,67.8282,67.7939,67.8145,12800.0
2014-04-21 14:25:00,98.88,98.9,98.85,98.86,10800.0,67.8145,67.8282,67.7939,67.8008,10800.0
2014-04-21 14:30:00,98.86,98.9,98.85,98.9,12000.0,67.8008,67.8282,67.7939,67.8282,12000.0
2014-04-21 14:35:00,98.89,98.92,98.87,98.91,13200.0,67.8213,67.8419,67.8076,67.835,13200.0
2014-04-21 14:40:00,98.9,98.93,98.88,98.89,28100.0,67.8282,67.8488,67.8145,67.8213,28100.0
2014-04-21 14:45:00,98.9,98.98,98.89,98.97,12800.0,67.8282,67.8831,67.8213,67.8762,12800.0
2014-04-21 14:50:00,98.98,98.98,98.93,98.94,21100.0,67.8831,67.8831,67.8488,67.8556,21100.0
2014-04-21 14:55:00,98.93,98.94,98.91,98.92,17300.0,67.8488,67.8556,67.835,67.8419,17300.0
2014-04-21 15:00:00,98.93,98.93,98.9,98.91,16300.0,67.8488,67.8488,67.8282,67.835,16300.0
2014-04-21 15:05:00,98.9,98.91,98.85,98.85,23600.0,67.8282,67.835,67.7939,67.7939,23600.0
2014-04-21 15:10:00,98.85,98.88,98.84,98.86,19800.0,67.7939,67.8145,67.787,67.8008,19800.0
2014-04-21 15:15:00,98.86,98.89,98.85,98.85,17800.0,67.8008,67.8213,67.7939,67.7939,17800.0
2014-04-21 15:20:00,98.85,98.85,98.78,98.81,30700.0,67.7939,67.7939,67.7459,67.7665,30700.0
2014-04-21 15:25:00,98.81,98.81,98.77,98.79,26400.0,67.7665,67.7665,67.739,67.7527,26400.0
2014-04-21 15:30:00,98.78,98.8,98.75,98.77,35400.0,67.7459,67.7596,67.7253,67.739,35400.0
2014-04-21 15:35:00,98.77,98.8,98.77,98.8,26700.0,67.739,67.7596,67.739,67.7596,26700.0
2014-04-21 15:40:00,98.8,98.81,98.77,98.79,43600.0,67.7596,67.7665,67.739,67.7527,43600.0
2014-04-21 15:45:00,98.8,98.82,98.78,98.82,46500.0,67.7596,67.7733,67.7459,67.7733,46500.0
2014-04-21 15:50:00,98.81,98.89,98.81,98.88,60600.0,67.7665,67.8213,67.7665,67.8145,60600.0
2014-04-21 15:55:00,98.88,98.92,98.87,98.9,88600.0,67.8145,67.8419,67.8076,67.8282,88600.0
2014-04-22 09:30:00,99.15,99.15,98.8,98.85,59600.0,67.9996,67.9996,67.7596,67.7939,59600.0
2014-04-22 09:35:00,98.85,99.2,98.85,99.15,30600.0,67.7939,68.0339,67.7939,67.9996,30600.0
2014-04-22 09:40:00,99.14,99.3,99.08,99.19,40000.0,67.9928,68.1025,67.9516,68.0271,40000.0
2014-04-22 09:45:00,99.21,99.29,99.16,99.24,19100.0,68.0408,68.0957,68.0065,68.0614,19100.0
2014-04-22 09:50:00,99.27,99.3,99.23,99.25,15100.0,68.0819,68.1025,68.0545,68.0682,15100.0
2014-04-22 09:55:00,99.26,99.34,99.23,99.33,18500.0,68.0751,68.1299,68.0545,68.1231,18500.0
2014-04-22 10:00:00,99.34,99.39,99.22,99.24,52600.0,68.1299,68.1642,68.0477,68.0614,52600.0
2014-04-22 10:05:00,99.25,99.32,99.2,99.2,10700.0,68.0682,68.1162,68.0339,68.0339,10700.0
2014-04-22 10:10:00,99.21,99.28,99.16,99.28,21000.0,68.0408,68.0888,68.0065,68.0888,21000.0
2014-04-22 10:15:00,99.29,99.36,99.19,99.19,18100.0,68.0957,68.1437,68.0271,68.0271,18100.0
2014-04-22 10:20:00,99.21,99.22,99.11,99.11,9400.0,68.0408,68.0477,67.9722,67.9722,9400.0
2014-04-22 10:25:00,99.11,99.18,99.11,99.13,14900.0,67.9722,68.0202,67.9722,67.9859,14900.0
2014-04-22 10:30:00,99.13,99.22,99.13,99.2,13700.0,67.9859,68.0477,67.9859,68.0339,13700.0
2014-04-22 10:35:00,99.2,99.21,99.07,99.09,26100.0,68.0339,68.0408,67.9448,67.9585,26100.0
2014-04-22 10:40:00,99.08,99.11,99.05,99.07,8300.0,67.9516,67.9722,67.9311,67.9448,8300.0
2014-04-22 10:45:00,99.09,99.14,99.05,99.09,31800.0,67.9585,67.9928,67.9311,67.9585,31800.0
2014-04-22 10:50:00,99.09,99.16,99.09,99.16,14100.0,67.9585,68.0065,67.9585,68.0065,14100.0
2014-04-22 10:55:00,99.13,99.16,99.11,99.14,12100.0,67.9859,68.0065,67.9722,67.9928,12100.0
2014-04-22 11:00:00,99.13,99.17,99.04,99.05,12800.0,67.9859,68.0134,67.9242,67.9311,12800.0
2014-04-22 11:05:00,99.06,99.06,98.95,98.97,22300.0,67.9379,67.9379,67.8625,67.8762,22300.0
2014-04-22 11:10:00,98.97,99.0,98.89,98.9,15600.0,67.8762,67.8968,67.8213,67.8282,15600.0
2014-04-22 11:15:00,98.92,98.99,98.92,98.98,21800.0,67.8419,67.8899,67.8419,67.8831,21800.0
2014-04-22 11:20:00,98.97,98.99,98.95,98.96,10500.0,67.8762,67.8899,67.8625,67.8693,10500.0
2014-04-22 11:25:00,98.96,99.01,98.96,98.98,16600.0,67.8693,67.9036,67.8693,67.8831,16600.0
2014-04-22 11:30:00,98.98,98.99,98.93,98.95,17700.0,67.8831,67.8899,67.8488,67.8625,17700.0
2014-04-22 11:35:00,98.96,98.98,98.94,98.96,12200.0,67.8693,67.8831,67.8556,67.8693,12200.0
2014-04-22 11:40:00,98.95,98.99,98.95,98.97,14000.0,67.8625,67.8899,67.8625,67.8762,14000.0
2014-04-22 11:45:00,98.95,98.95,98.86,98.91,19800.0,67.8625,67.8625,67.8008,67.835,19800.0
2014-04-22 11:50:00,98.9,98.93,98.88,98.92,9100.0,67.8282,67.8488,67.8145,67.8419,9100.0
2014-04-22 11:55:00,98.93,98.93,98.9,98.92,19100.0,67.8488,67.8488,67.8282,67.8419,19100.0
2014-04-22 12:00:00,98.93,98.93,98.89,98.91,17700.0,67.8488,67.8488,67.8213,67.835,17700.0
2014-04-22 12:05:00,98.89,99.07,98.89,99.07,26800.0,67.8213,67.9448,67.8213,67.9448,26800.0
2014-04-22 12:10:00,99.08,99.15,99.07,99.14,8700.0,67.9516,67.9996,67.9448,67.9928,8700.0
2014-04-22 12:15:00,99.13,99.19,99.13,99.14,11300.0,67.9859,68.0271,67.9859,67.9928,11300.0
2014-04-22 12:20:00,99.14,99.23,99.13,99.21,20800.0,67.9928,68.0545,67.9859,68.0408,20800.0
2014-04-22 12:25:00,99.22,99.23,99.17,99.23,13100.0,68.0477,68.0545,68.0134,68.0545,13100.0
2014-04-22 12:30:00,99.22,99.23,99.14,99.22,31300.0,68.0477,68.0545,67.9928,68.0477,31300.0
2014-04-22 12:35:00,99.23,99.27,99.14,99.15,11000.0,68.0545,68.0819,67.9928,67.9996,11000.0
2014-04-22 12:40:00,99.16,99.18,99.15,99.17,21900.0,68.0065,68.0202,67.9996,68.0134,21900.0
2014-04-22 12:45:00,99.17,99.2,99.16,99.19,10000.0,68.0134,68.0339,68.0065,68.0271,10000.0
2014-04-22 12:50:00,99.18,99.23,99.18,99.22,11600.0,68.0202,68.0545,68.0202,68.0477,11600.0
2014-04-22 12:55:00,99.23,99.23,99.2,99.2,9400.0,68.0545,68.0545,68.0339,68.0339,9400.0
2014-04-22 13:00:00,99.21,99.23,99.17,99.19,8500.0,68.0408,68.0545,68.0134,68.0271,8500.0
2014-04-22 13:05:00,99.19,99.2,99.14,99.18,27100.0,68.0271,68.0339,67.9928,68.0202,27100.0
2014-04-22 13:10:00,99.17,99.18,99.14,99.18,14700.0,68.0134,68.0202,67.9928,68.0202,14700.0
2014-04-22 13:15:00,99.18,99.2,99.15,99.16,10700.0,68.0202,68.0339,67.9996,68.0065,10700.0
2014-04-22 13:20:00,99.16,99.21,99.15,99.15,13800.0,68.0065,68.0408,67.9996,67.9996,13800.0
2014-04-22 13:25:00,99.16,99.18,99.14,99.16,8400.0,68.0065,68.0202,67.9928,68.0065,8400.0
2014-04-22 13:30:00,99.16,99.21,99.15,99.18,29300.0,68.0065,68.0408,67.9996,68.0202,29300.0
2014-04-22 13:35:00,99.19,99.3,99.19,99.27,17300.0,68.0271,68.1025,68.0271,68.0819,17300.0
2014-04-22 13:40:00,99.28,99.28,99.24,99.24,16900.0,68.0888,68.0888,68.0614,68.0614,16900.0
2014-04-22 13:45:00,99.24,99.26,99.16,99.2,27500.0,68.0614,68.0751,68.0065,68.0339,27500.0
2014-04-22 13:50:00,99.2,99.21,99.14,99.14,15100.0,68.0339,68.0408,67.9928,67.9928,15100.0
2014-04-22 13:55:00,99.14,99.17,99.12,99.16,14400.0,67.9928,68.0134,67.9791,68.0065,14400.0
2014-04-22 14:00:00,99.16,99.18,99.15,99.18,10200.0,68.0065,68.0202,67.9996,68.0202,10200.0
2014-04-22 14:05:00,99.17,99.19,99.16,99.17,11000.0,68.0134,68.0271,68.0065,68.0134,11000.0
2014-04-22 14:10:00,99.18,99.18,99.12,99.12,9300.0,68.0202,68.0202,67.9791,67.9791,9300.0
2014-04-22 14:15:00,99.12,99.14,99.1,99.14,15300.0,67.9791,67.9928,67.9654,67.9928,15300.0
2014-04-22 14:20:00,99.13,99.14,99.1,99.14,43900.0,67.9859,67.9928,67.9654,67.9928,43900.0
2014-04-22 14:25:00,99.14,99.15,99.1,99.11,18200.0,67.9928,67.9996,67.9654,67.9722,18200.0
2014-04-22 14:30:00,99.11,99.11,99.08,99.09,18100.0,67.9722,67.9722,67.9516,67.9585,18100.0
2014-04-22 14:35:00,99.1,99.12,99.09,99.11,10200.0,67.9654,67.9791,67.9585,67.9722,10200.0
2014-04-22 14:40:00,99.11,99.11,99.04,99.06,10100.0,67.9722,67.9722,67.9242,67.9379,10100.0
2014-04-22 14:45:00,99.08,99.09,99.04,99.07,13700.0,67.9516,67.9585,67.9242,67.9448,13700.0
2014-04-22 14:50:00,99.08,99.1,99.08,99.09,10500.0,67.9516,67.9654,67.9516,67.9585,10500.0
2014-04-22 14:55:00,99.08,99.1,99.0,99.03,24900.0,67.9516,67.9654,67.8968,67.9173,24900.0
2014-04-22 15:00:00,99.02,99.04,99.0,99.0,13200.0,67.9105,67.9242,67.8968,67.8968,13200.0
2014-04-22 15:05:00,99.01,99.02,98.98,99.0,14600.0,67.9036,67.9105,67.8831,67.8968,14600.0
2014-04-22 15:10:00,99.0,99.01,98.96,98.98,18600.0,67.8968,67.9036,67.8693,67.8831,18600.0
2014-04-22 15:15:00,98.98,99.0,98.97,98.98,12900.0,67.8831,67.8968,67.8762,67.8831,12900.0
2014-04-22 15:20:00,98.98,99.02,98.98,99.01,14500.0,67.8831,67.9105,67.8831,67.9036,14500.0
2014-04-22 15:25:00,99.01,99.01,98.91,98.93,42300.0,67.9036,67.9036,67.835,67.8488,42300.0
2014-04-22 15:30:00,98.93,98.99,98.89,98.99,30500.0,67.8488,67.8899,67.8213,67.8899,30500.0
2014-04-22 15:35:00,98.98,99.06,98.98,99.03,33000.0,67.8831,67.9379,67.8831,67.9173,33000.0
2014-04-22 15:40:00,99.03,99.05,99.01,99.01,36600.0,67.9173,67.9311,67.9036,67.9036,36600.0
2014-04-22 15:45:00,99.02,99.08,98.98,98.99,92400.0,67.9105,67.9516,67.8831,67.8899,92400.0
2014-04-22 15:50:00,99.0,99.04,98.99,99.01,43100.0,67.8968,67.9242,67.8899,67.9036,43100.0
2014-04-22 15:55:00,99.02,99.05,98.97,99.01,112700.0,67.9105,67.9311,67.8762,67.9036,112700.0
2014-04-23 09:30:00,98.99,99.06,98.92,99.03,36700.0,67.8899,67.9379,67.8419,67.9173,36700.0
2014-04-23 09:35:00,99.02,99.02,98.78,98.88,28200.0,67.9105,67.9105,67.7459,67.8145,28200.0
2014-04-23 09:40:00,98.87,99.08,98.87,98.96,19600.0,67.8076,67.9516,67.8076,67.8693,19600.0
2014-04-23 09:45:00,98.94,98.94,98.78,98.84,32100.0,67.8556,67.8556,67.7459,67.787,32100.0
2014-04-23 09:50:00,98.82,99.05,98.82,99.05,37600.0,67.7733,67.9311,67.7733,67.9311,37600.0
2014-04-23 09:55:00,99.06,99.08,98.95,99.0,44800.0,67.9379,67.9516,67.8625,67.8968,44800.0
2014-04-23 10:00:00,99.01,99.01,98.89,98.91,48300.0,67.9036,67.9036,67.8213,67.835,48300.0
2014-04-23 10:05:00,98.9,99.0,98.88,98.89,22800.0,67.8282,67.8968,67.8145,67.8213,22800.0
2014-04-23 10:10:00,98.88,99.07,98.87,99.06,22700.0,67.8145,67.9448,67.8076,67.9379,22700.0
2014-04-23 10:15:00,99.06,99.15,99.02,99.05,23300.0,67.9379,67.9996,67.9105,67.9311,23300.0
2014-04-23 10:20:00,99.06,99.18,99.06,99.16,17900.0,67.9379,68.0202,67.9379,68.0065,17900.0
2014-04-23 10:25:00,99.15,99.29,99.13,99.23,33300.0,67.9996,68.0957,67.9859,68.0545,33300.0
2014-04-23 10:30:00,99.23,99.29,99.16,99.26,24400.0,68.0545,68.0957,68.0065,68.0751,24400.0
2014-04-23 10:35:00,99.25,99.35,99.25,99.35,21300.0,68.0682,68.1368,68.0682,68.1368,21300.0
2014-04-23 10:40:00,99.36,99.43,99.33,99.39,27800.0,68.1437,68.1917,68.1231,68.1642,27800.0
2014-04-23 10:45:00,99.38,99.42,99.38,99.41,14400.0,68.1574,68.1848,68.1574,68.178,14400.0
2014-04-23 10:50:00,99.4,99.43,99.34,99.36,37000.0,68.1711,68.1917,68.1299,68.1437,37000.0
2014-04-23 10:55:00,99.36,99.4,99.33,99.39,19500.0,68.1437,68.1711,68.1231,68.1642,19500.0
2014-04-23 11:00:00,99.38,99.44,99.37,99.41,29500.0,68.1574,68.1985,68.1505,68.178,29500.0
2014-04-23 11:05:00,99.4,99.42,99.36,99.36,21800.0,68.1711,68.1848,68.1437,68.1437,21800.0
2014-04-23 11:10:00,99.37,99.37,99.31,99.35,21600.0,68.1505,68.1505,68.1094,68.1368,21600.0
2014-04-23 11:15:00,99.35,99.43,99.35,99.42,27300.0,68.1368,68.1917,68.1368,68.1848,27300.0
2014-04-23 11:20:00,99.43,99.44,99.38,99.44,31000.0,68.1917,68.1985,68.1574,68.1985,31000.0
2014-04-23 11:25:00,99.42,99.53,99.41,99.53,36200.0,68.1848,68.2603,68.178,68.2603,36200.0
2014-04-23 11:30:00,99.54,99.69,99.53,99.65,32800.0,68.2671,68.37,68.2603,68.3426,32800.0
2014-04-23 11:35:00,99.65,99.72,99.61,99.65,59400.0,68.3426,68.3906,68.3151,68.3426,59400.0
2014-04-23 11:40:00,99.66,99.66,99.58,99.58,22200.0,68.3494,68.3494,68.2945,68.2945,22200.0
2014-04-23 11:45:00,99.56,99.63,99.55,99.59,25000.0,68.2808,68.3288,68.274,68.3014,25000.0
2014-04-23 11:50:00,99.59,99.59,99.5,99.54,27900.0,68.3014,68.3014,68.2397,68.2671,27900.0
2014-04-23 11:55:00,99.54,99.57,99.51,99.52,17400.0,68.2671,68.2877,68.2465,68.2534,17400.0
2014-04-23 12:00:00,99.53,99.6,99.51,99.58,27200.0,68.2603,68.3083,68.2465,68.2945,27200.0
2014-04-23 12:05:00,99.58,99.6,99.53,99.53,22100.0,68.2945,68.3083,68.2603,68.2603,22100.0
2014-04-23 12:10:00,99.53,99.6,99.52,99.52,31300.0,68.2603,68.3083,68.2534,68.2534,31300.0
2014-04-23 12:15:00,99.53,99.6,99.52,99.56,26300.0,68.2603,68.3083,68.2534,68.2808,26300.0
2014-04-23 12:20:00,99.57,99.65,99.54,99.62,35700.0,68.2877,68.3426,68.2671,68.322,35700.0
2014-04-23 12:25:00,99.61,99.66,99.6,99.64,26900.0,68.3151,68.3494,68.3083,68.3357,26900.0
2014-04-23 12:30:00,99.64,99.66,99.61,99.65,22200.0,68.3357,68.3494,68.3151,68.3426,22200.0
2014-04-23 12:35:00,99.66,99.74,99.63,99.74,51200.0,68.3494,68.4043,68.3288,68.4043,51200.0
2014-04-23 12:40:00,99.74,99.78,99.66,99.75,31500.0,68.4043,68.4317,68.3494,68.4111,31500.0
2014-04-23 12:45:00,99.75,99.77,99.73,99.76,15000.0,68.4111,68.4249,68.3974,68.418,15000.0
2014-04-23 12:50:00,99.76,99.8,99.75,99.76,32700.0,68.418,68.4454,68.4111,68.418,32700.0
2014-04-23 12:55:00,99.77,99.79,99.74,99.75,16500.0,68.4249,68.4386,68.4043,68.4111,16500.0
2014-04-23 13:00:00,99.76,99.8,99.71,99.8,25400.0,68.418,68.4454,68.3837,68.4454,25400.0
2014-04-23 13:05:00,99.8,99.84,99.77,99.81,17900.0,68.4454,68.4729,68.4249,68.4523,17900.0
2014-04-23 13:10:00,99.82,99.85,99.77,99.77,31000.0,68.4591,68.4797,68.4249,68.4249,31000.0
2014-04-23 13:15:00,99.78,99.84,99.78,99.84,22300.0,68.4317,68.4729,68.4317,68.4729,22300.0
2014-04-23 13:20:00,99.83,99.83,99.77,99.78,15400.0,68.466,68.466,68.4249,68.4317,15400.0
2014-04-23 13:25:00,99.77,99.85,99.76,99.78,32500.0,68.4249,68.4797,68.418,68.4317,32500.0
2014-04-23 13:30:00,99.79,99.84,99.77,99.78,24700.0,68.4386,68.4729,68.4249,68.4317,24700.0
2014-04-23 13:35:00,99.78,99.79,99.7,99.72,21000.0,68.4317,68.4386,68.3768,68.3906,21000.0
2014-04-23 13:40:00,99.72,99.74,99.63,99.65,53200.0,68.3906,68.4043,68.3288,68.3426,53200.0
2014-04-23 13:45:00,99.64,99.65,99.56,99.62,28800.0,68.3357,68.3426,68.2808,68.322,28800.0
2014-04-23 13:50:00,99.62,99.63,99.58,99.58,22400.0,68.322,68.3288,68.2945,68.2945,22400.0
2014-04-23 13:55:00,99.57,99.61,99.57,99.6,15300.0,68.2877,68.3151,68.2877,68.3083,15300.0
2014-04-23 14:00:00,99.6,99.6,99.5,99.54,30600.0,68.3083,68.3083,68.2397,68.2671,30600.0
2014-04-23 14:05:00,99.54,99.54,99.45,99.52,25400.0,68.2671,68.2671,68.2054,68.2534,25400.0
2014-04-23 14:10:00,99.53,99.55,99.45,99.45,17700.0,68.2603,68.274,68.2054,68.2054,17700.0
2014-04-23 14:15:00,99.45,99.55,99.43,99.55,19300.0,68.2054,68.274,68.1917,68.274,19300.0
2014-04-23 14:20:00,99.55,99.59,99.53,99.56,18400.0,68.274,68.3014,68.2603,68.2808,18400.0
2014-04-23 14:25:00,99.55,99.61,99.55,99.58,22100.0,68.274,68.3151,68.274,68.2945,22100.0
2014-04-23 14:30:00,99.59,99.64,99.55,99.6,37800.0,68.3014,68.3357,68.274,68.3083,37800.0
2014-04-23 14:35:00,99.59,99.63,99.58,99.6,22600.0,68.3014,68.3288,68.2945,68.3083,22600.0
2014-04-23 14:40:00,99.6,99.71,99.58,99.58,53000.0,68.3083,68.3837,68.2945,68.2945,53000.0
2014-04-23 14:45:00,99.58,99.6,99.54,99.55,27900.0,68.2945,68.3083,68.2671,68.274,27900.0
2014-04-23 14:50:00,99.56,99.62,99.55,99.58,18000.0,68.2808,68.322,68.274,68.2945,18000.0
2014-04-23 14:55:00,99.59,99.62,99.56,99.56,25100.0,68.3014,68.322,68.2808,68.2808,25100.0
2014-04-23 15:00:00,99.57,99.6,99.52,99.55,34500.0,68.2877,68.3083,68.2534,68.274,34500.0
2014-04-23 15:05:00,99.54,99.6,99.53,99.6,28400.0,68.2671,68.3083,68.2603,68.3083,28400.0
2014-04-23 15:10:00,99.59,99.64,99.57,99.64,35000.0,68.3014,68.3357,68.2877,68.3357,35000.0
2014-04-23 15:15:00,99.63,99.66,99.6,99.65,30300.0,68.3288,68.3494,68.3083,68.3426,30300.0
2014-04-23 15:20:00,99.65,99.71,99.63,99.67,33900.0,68.3426,68.3837,68.3288,68.3563,33900.0
2014-04-23 15:25:00,99.67,99.68,99.53,99.53,31800.0,68.3563,68.3631,68.2603,68.2603,31800.0
2014-04-23 15:30:00,99.54,99.59,99.53,99.55,43300.0,68.2671,68.3014,68.2603,68.274,43300.0
2014-04-23 15:35:00,99.56,99.61,99.52,99.6,67700.0,68.2808,68.3151,68.2534,68.3083,67700.0
2014-04-23 15:40:00,99.6,99.61,99.42,99.44,76700.0,68.3083,68.3151,68.1848,68.1985,76700.0
2014-04-23 15:45:00,99.44,99.44,99.32,99.34,85400.0,68.1985,68.1985,68.1162,68.1299,85400.0
2014-04-23 15:50:00,99.34,99.38,99.3,99.36,165400.0,68.1299,68.1574,68.1025,68.1437,165400.0
2014-04-23 15:55:00,99.34,99.34,99.23,99.24,189200.0,68.1299,68.1299,68.0545,68.0614,189200.0
2014-04-24 09:30:00,99.1,99.79,98.79,98.89,84900.0,67.9654,68.4386,67.7527,67.8213,84900.0
2014-04-24 09:35:00,98.91,99.46,98.51,98.55,122600.0,67.835,68.2122,67.5607,67.5881,122600.0
2014-04-24 09:40:00,98.55,99.06,98.52,98.96,89100.0,67.5881,67.9379,67.5676,67.8693,89100.0
2014-04-24 09:45:00,98.95,99.03,98.77,98.88,63300.0,67.8625,67.9173,67.739,67.8145,63300.0
2014-04-24 09:50:00,98.88,99.23,98.85,99.1,46900.0,67.8145,68.0545,67.7939,67.9654,46900.0
2014-04-24 09:55:00,99.1,99.21,98.97,99.0,53500.0,67.9654,68.0408,67.8762,67.8968,53500.0
2014-04-24 10:00:00,98.98,99.08,98.92,99.01,45700.0,67.8831,67.9516,67.8419,67.9036,45700.0
2014-04-24 10:05:00,98.98,99.0,98.64,98.77,38300.0,67.8831,67.8968,67.6499,67.739,38300.0
2014-04-24 10:10:00,98.76,98.81,98.63,98.77,23700.0,67.7322,67.7665,67.643,67.739,23700.0
2014-04-24 10:15:00,98.79,99.08,98.78,98.85,34500.0,67.7527,67.9516,67.7459,67.7939,34500.0
2014-04-24 10:20:00,98.86,99.03,98.85,99.01,36000.0,67.8008,67.9173,67.7939,67.9036,36000.0
2014-04-24 10:25:00,99.02,99.13,98.97,99.03,60500.0,67.9105,67.9859,67.8762,67.9173,60500.0
2014-04-24 10:30:00,99.04,99.18,99.0,99.13,112200.0,67.9242,68.0202,67.8968,67.9859,112200.0
2014-04-24 10:35:00,99.14,99.35,99.14,99.14,39200.0,67.9928,68.1368,67.9928,67.9928,39200.0
2014-04-24 10:40:00,99.13,99.29,99.13,99.22,68500.0,67.9859,68.0957,67.9859,68.0477,68500.0
2014-04-24 10:45:00,99.22,99.27,98.99,99.0,77100.0,68.0477,68.0819,67.8899,67.8968,77100.0
2014-04-24 10:50:00,99.0,99.11,98.97,99.06,32300.0,67.8968,67.9722,67.8762,67.9379,32300.0
2014-04-24 10:55:00,99.02,99.16,98.99,99.0,25800.0,67.9105,68.0065,67.8899,67.8968,25800.0
2014-04-24 11:00:00,98.99,99.08,98.98,99.07,18800.0,67.8899,67.9516,67.8831,67.9448,18800.0
2014-04-24 11:05:00,99.06,99.16,99.05,99.09,19200.0,67.9379,68.0065,67.9311,67.9585,19200.0
2014-04-24 11:10:00,99.08,99.19,99.04,99.07,22500.0,67.9516,68.0271,67.9242,67.9448,22500.0
2014-04-24 11:15:00,99.06,99.06,98.98,99.01,16200.0,67.9379,67.9379,67.8831,67.9036,16200.0
2014-04-24 11:20:00,99.01,99.04,98.97,99.0,25500.0,67.9036,67.9242,67.8762,67.8968,25500.0
2014-04-24 11:25:00,99.0,99.04,98.97,99.03,32500.0,67.8968,67.9242,67.8762,67.9173,32500.0
2014-04-24 11:30:00,99.02,99.13,98.97,99.1,26300.0,67.9105,67.9859,67.8762,67.9654,26300.0
2014-04-24 11:35:00,99.1,99.2,99.06,99.12,22800.0,67.9654,68.0339,67.9379,67.9791,22800.0
2014-04-24 11:40:00,99.12,99.15,99.02,99.05,86200.0,67.9791,67.9996,67.9105,67.9311,86200.0
2014-04-24 11:45:00,99.05,99.07,99.01,99.03,28800.0,67.9311,67.9448,67.9036,67.9173,28800.0
2014-04-24 11:50:00,99.03,99.07,99.01,99.01,17500.0,67.9173,67.9448,67.9036,67.9036,17500.0
2014-04-24 11:55:00,99.01,99.08,99.01,99.03,13200.0,67.9036,67.9516,67.9036,67.9173,13200.0
2014-04-24 12:00:00,99.03,99.11,99.02,99.1,14100.0,67.9173,67.9722,67.9105,67.9654,14100.0
2014-04-24 12:05:00,99.12,99.13,99.04,99.07,16200.0,67.9791,67.9859,67.9242,67.9448,16200.0
2014-04-24 12:10:00,99.07,99.11,99.06,99.09,12700.0,67.9448,67.9722,67.9379,67.9585,12700.0
2014-04-24 12:15:00,99.1,99.13,99.06,99.08,15700.0,67.9654,67.9859,67.9379,67.9516,15700.0
2014-04-24 12:20:00,99.08,99.11,99.06,99.07,16100.0,67.9516,67.9722,67.9379,67.9448,16100.0
2014-04-24 12:25:00,99.06,99.11,99.06,99.09,10300.0,67.9379,67.9722,67.9379,67.9585,10300.0
2014-04-24 12:30:00,99.08,99.11,99.07,99.09,9300.0,67.9516,67.9722,67.9448,67.9585,9300.0
2014-04-24 12:35:00,99.1,99.12,98.99,99.03,27400.0,67.9654,67.9791,67.8899,67.9173,27400.0
2014-04-24 12:40:00,99.04,99.04,99.01,99.02,15800.0,67.9242,67.9242,67.9036,67.9105,15800.0
2014-04-24 12:45:00,99.01,99.02,98.99,99.01,7000.0,67.9036,67.9105,67.8899,67.9036,7000.0
2014-04-24 12:50:00,99.0,99.02,98.95,98.98,16300.0,67.8968,67.9105,67.8625,67.8831,16300.0
2014-04-24 12:55:00,98.99,99.06,98.99,99.06,7900.0,67.8899,67.9379,67.8899,67.9379,7900.0
2014-04-24 13:00:00,99.06,99.06,98.98,98.98,7400.0,67.9379,67.9379,67.8831,67.8831,7400.0
2014-04-24 13:05:00,98.99,99.13,98.98,99.1,16800.0,67.8899,67.9859,67.8831,67.9654,16800.0
2014-04-24 13:10:00,99.09,99.16,99.02,99.16,36800.0,67.9585,68.0065,67.9105,68.0065,36800.0
2014-04-24 13:15:00,99.16,99.24,99.14,99.23,14100.0,68.0065,68.0614,67.9928,68.0545,14100.0
2014-04-24 13:20:00,99.21,99.29,99.0,99.21,63900.0,68.0408,68.0957,67.8968,68.0408,63900.0
2014-04-24 13:25:00,99.23,99.23,99.15,99.18,30500.0,68.0545,68.0545,67.9996,68.0202,30500.0
2014-04-24 13:30:00,99.18,99.26,99.16,99.2,10700.0,68.0202,68.0751,68.0065,68.0339,10700.0
2014-04-24 13:35:00,99.19,99.24,99.11,99.17,25600.0,68.0271,68.0614,67.9722,68.0134,25600.0
2014-04-24 13:40:00,99.17,99.23,99.14,99.22,7700.0,68.0134,68.0545,67.9928,68.0477,7700.0
2014-04-24 13:45:00,99.21,99.27,99.11,99.16,13900.0,68.0408,68.0819,67.9722,68.0065,13900.0
2014-04-24 13:50:00,99.16,99.29,99.15,99.26,23800.0,68.0065,68.0957,67.9996,68.0751,23800.0
2014-04-24 13:55:00,99.25,99.28,99.19,99.26,23900.0,68.0682,68.0888,68.0271,68.0751,23900.0
2014-04-24 14:00:00,99.26,99.36,99.19,99.33,21600.0,68.0751,68.1437,68.0271,68.1231,21600.0
2014-04-24 14:05:00,99.33,99.36,99.23,99.24,26800.0,68.1231,68.1437,68.0545,68.0614,26800.0
2014-04-24 14:10:00,99.23,99.28,99.17,99.23,22700.0,68.0545,68.0888,68.0134,68.0545,22700.0
2014-04-24 14:15:00,99.25,99.29,99.23,99.25,18600.0,68.0682,68.0957,68.0545,68.0682,18600.0
2014-04-24 14:20:00,99.24,99.28,99.19,99.27,12900.0,68.0614,68.0888,68.0271,68.0819,12900.0
2014-04-24 14:25:00,99.25,99.26,99.12,99.17,18800.0,68.0682,68.0751,67.9791,68.0134,18800.0
2014-04-24 14:30:00,99.16,99.23,98.96,98.98,48600.0,68.0065,68.0545,67.8693,67.8831,48600.0
2014-04-24 14:35:00,98.97,98.97,98.88,98.91,37700.0,67.8762,67.8762,67.8145,67.835,37700.0
2014-04-24 14:40:00,98.9,98.93,98.87,98.87,31000.0,67.8282,67.8488,67.8076,67.8076,31000.0
2014-04-24 14:45:00,98.86,98.87,98.76,98.8,33800.0,67.8008,67.8076,67.7322,67.7596,33800.0
2014-04-24 14:50:00,98.81,98.84,98.75,98.84,49100.0,67.7665,67.787,67.7253,67.787,49100.0
2014-04-24 14:55:00,98.83,98.84,98.75,98.78,36200.0,67.7802,67.787,67.7253,67.7459,36200.0
2014-04-24 15:00:00,98.78,98.93,98.77,98.9,35900.0,67.7459,67.8488,67.739,67.8282,35900.0
2014-04-24 15:05:00,98.9,98.91,98.88,98.89,36600.0,67.8282,67.835,67.8145,67.8213,36600.0
2014-04-24 15:10:00,98.89,98.89,98.75,98.78,61600.0,67.8213,67.8213,67.7253,67.7459,61600.0
2014-04-24 15:15:00,98.78,98.8,98.75,98.78,26900.0,67.7459,67.7596,67.7253,67.7459,26900.0
2014-04-24 15:20:00,98.77,98.78,98.75,98.76,27400.0,67.739,67.7459,67.7253,67.7322,27400.0
2014-04-24 15:25:00,98.76,98.77,98.68,98.69,42800.0,67.7322,67.739,67.6773,67.6842,42800.0
2014-04-24 15:30:00,98.69,98.76,98.5,98.53,83900.0,67.6842,67.7322,67.5539,67.5744,83900.0
2014-04-24 15:35:00,98.54,98.64,98.52,98.63,39000.0,67.5813,67.6499,67.5676,67.643,39000.0
2014-04-24 15:40:00,98.63,98.67,98.5,98.5,70100.0,67.643,67.6704,67.5539,67.5539,70100.0
2014-04-24 15:45:00,98.51,98.59,98.5,98.52,81100.0,67.5607,67.6156,67.5539,67.5676,81100.0
2014-04-24 15:50:00,98.52,98.6,98.52,98.59,83000.0,67.5676,67.6224,67.5676,67.6156,83000.0
2014-04-24 15:55:00,98.6,98.64,98.55,98.63,111900.0,67.6224,67.6499,67.5881,67.643,111900.0
2014-04-25 09:30:00,98.34,98.74,98.2,98.63,58800.0,67.4441,67.7185,67.3481,67.643,58800.0
2014-04-25 09:35:00,98.62,98.63,98.3,98.3,36400.0,67.6362,67.643,67.4167,67.4167,36400.0
2014-04-25 09:40:00,98.3,98.48,98.28,98.28,40700.0,67.4167,67.5401,67.403,67.403,40700.0
2014-04-25 09:45:00,98.28,98.29,97.71,97.8,54200.0,67.403,67.4098,67.0121,67.0738,54200.0
2014-04-25 09:50:00,97.76,97.81,97.61,97.81,128600.0,67.0463,67.0806,66.9435,67.0806,128600.0
2014-04-25 09:55:00,97.81,98.0,97.67,97.67,50600.0,67.0806,67.2109,66.9846,66.9846,50600.0
2014-04-25 10:00:00,97.67,97.78,97.52,97.75,64000.0,66.9846,67.0601,66.8817,67.0395,64000.0
2014-04-25 10:05:00,97.74,97.8,97.67,97.79,33800.0,67.0326,67.0738,66.9846,67.0669,33800.0
2014-04-25 10:10:00,97.79,97.91,97.61,97.61,67000.0,67.0669,67.1492,66.9435,66.9435,67000.0
2014-04-25 10:15:00,97.61,97.71,97.51,97.57,56500.0,66.9435,67.0121,66.8749,66.916,56500.0
2014-04-25 10:20:00,97.57,97.61,97.41,97.42,57500.0,66.916,66.9435,66.8063,66.8132,57500.0
2014-04-25 10:25:00,97.42,97.52,97.42,97.49,30500.0,66.8132,66.8817,66.8132,66.8612,30500.0
2014-04-25 10:30:00,97.47,97.57,97.47,97.55,17700.0,66.8475,66.916,66.8475,66.9023,17700.0
2014-04-25 10:35:00,97.54,97.54,97.4,97.43,16800.0,66.8955,66.8955,66.7994,66.82,16800.0
2014-04-25 10:40:00,97.42,97.54,97.35,97.5,25900.0,66.8132,66.8955,66.7652,66.868,25900.0
2014-04-25 10:45:00,97.5,97.55,97.43,97.53,17400.0,66.868,66.9023,66.82,66.8886,17400.0
2014-04-25 10:50:00,97.53,97.55,97.49,97.52,33200.0,66.8886,66.9023,66.8612,66.8817,33200.0
2014-04-25 10:55:00,97.51,97.52,97.48,97.5,24200.0,66.8749,66.8817,66.8543,66.868,24200.0
2014-04-25 11:00:00,97.5,97.5,97.34,97.34,34600.0,66.868,66.868,66.7583,66.7583,34600.0
2014-04-25 11:05:00,97.35,97.37,97.31,97.37,26200.0,66.7652,66.7789,66.7377,66.7789,26200.0
2014-04-25 11:10:00,97.37,97.53,97.35,97.49,18200.0,66.7789,66.8886,66.7652,66.8612,18200.0
2014-04-25 11:15:00,97.47,97.59,97.45,97.58,26500.0,66.8475,66.9298,66.8337,66.9229,26500.0
2014-04-25 11:20:00,97.57,97.58,97.51,97.51,17600.0,66.916,66.9229,66.8749,66.8749,17600.0
2014-04-25 11:25:00,97.52,97.65,97.52,97.63,13300.0,66.8817,66.9709,66.8817,66.9572,13300.0
2014-04-25 11:30:00,97.61,97.66,97.55,97.6,55900.0,66.9435,66.9778,66.9023,66.9366,55900.0
2014-04-25 11:35:00,97.61,97.61,97.54,97.56,10100.0,66.9435,66.9435,66.8955,66.9092,10100.0
2014-04-25 11:40:00,97.56,97.58,97.52,97.56,15300.0,66.9092,66.9229,66.8817,66.9092,15300.0
2014-04-25 11:45:00,97.56,97.71,97.55,97.67,26200.0,66.9092,67.0121,66.9023,66.9846,26200.0
2014-04-25 11:50:00,97.66,97.77,97.63,97.71,27600.0,66.9778,67.0532,66.9572,67.0121,27600.0
2014-04-25 11:55:00,97.73,97.74,97.66,97.67,16600.0,67.0258,67.0326,66.9778,66.9846,16600.0
2014-04-25 12:00:00,97.67,97.68,97.61,97.62,9000.0,66.9846,66.9915,66.9435,66.9503,9000.0
2014-04-25 12:05:00,97.6,97.6,97.55,97.58,15000.0,66.9366,66.9366,66.9023,66.9229,15000.0
2014-04-25 12:10:00,97.58,97.63,97.57,97.59,8000.0,66.9229,66.9572,66.916,66.9298,8000.0
2014-04-25 12:15:00,97.59,97.62,97.58,97.61,7700.0,66.9298,66.9503,66.9229,66.9435,7700.0
2014-04-25 12:20:00,97.59,97.61,97.57,97.57,14600.0,66.9298,66.9435,66.916,66.916,14600.0
2014-04-25 12:25:00,97.58,97.65,97.58,97.65,5600.0,66.9229,66.9709,66.9229,66.9709,5600.0
2014-04-25 12:30:00,97.64,97.64,97.58,97.58,12600.0,66.964,66.964,66.9229,66.9229,12600.0
2014-04-25 12:35:00,97.58,97.58,97.51,97.54,8600.0,66.9229,66.9229,66.8749,66.8955,8600.0
2014-04-25 12:40:00,97.55,97.6,97.53,97.53,6500.0,66.9023,66.9366,66.8886,66.8886,6500.0
2014-04-25 12:45:00,97.55,97.55,97.5,97.51,10600.0,66.9023,66.9023,66.868,66.8749,10600.0
2014-04-25 12:50:00,97.51,97.52,97.48,97.51,15800.0,66.8749,66.8817,66.8543,66.8749,15800.0
2014-04-25 12:55:00,97.51,97.53,97.5,97.51,13500.0,66.8749,66.8886,66.868,66.8749,13500.0
2014-04-25 13:00:00,97.51,97.52,97.38,97.38,13400.0,66.8749,66.8817,66.7857,66.7857,13400.0
2014-04-25 13:05:00,97.38,97.38,97.31,97.36,7600.0,66.7857,66.7857,66.7377,66.772,7600.0
2014-04-25 13:10:00,97.36,97.41,97.35,97.35,9300.0,66.772,66.8063,66.7652,66.7652,9300.0
2014-04-25 13:15:00,97.36,97.42,97.36,97.36,13200.0,66.772,66.8132,66.772,66.772,13200.0
2014-04-25 13:20:00,97.36,97.39,97.36,97.39,7400.0,66.772,66.7926,66.772,66.7926,7400.0
2014-04-25 13:25:00,97.4,97.44,97.39,97.4,11900.0,66.7994,66.8269,66.7926,66.7994,11900.0
2014-04-25 13:30:00,97.4,97.4,97.35,97.38,15000.0,66.7994,66.7994,66.7652,66.7857,15000.0
2014-04-25 13:35:00,97.37,97.39,97.35,97.37,12600.0,66.7789,66.7926,66.7652,66.7789,12600.0
2014-04-25 13:40:00,97.37,97.47,97.37,97.47,12800.0,66.7789,66.8475,66.7789,66.8475,12800.0
2014-04-25 13:45:00,97.46,97.48,97.44,97.44,14400.0,66.8406,66.8543,66.8269,66.8269,14400.0
2014-04-25 13:50:00,97.44,97.47,97.41,97.47,10000.0,66.8269,66.8475,66.8063,66.8475,10000.0
2014-04-25 13:55:00,97.48,97.49,97.45,97.46,8000.0,66.8543,66.8612,66.8337,66.8406,8000.0
2014-04-25 14:00:00,97.45,97.47,97.43,97.43,15700.0,66.8337,66.8475,66.82,66.82,15700.0
2014-04-25 14:05:00,97.44,97.51,97.44,97.49,16300.0,66.8269,66.8749,66.8269,66.8612,16300.0
2014-04-25 14:10:00,97.48,97.48,97.42,97.43,14900.0,66.8543,66.8543,66.8132,66.82,14900.0
2014-04-25 14:15:00,97.44,97.45,97.39,97.43,13500.0,66.8269,66.8337,66.7926,66.82,13500.0
2014-04-25 14:20:00,97.43,97.47,97.4,97.45,11900.0,66.82,66.8475,66.7994,66.8337,11900.0
2014-04-25 14:25:00,97.47,97.53,97.43,97.44,23100.0,66.8475,66.8886,66.82,66.8269,23100.0
2014-04-25 14:30:00,97.43,97.44,97.34,97.38,21800.0,66.82,66.8269,66.7583,66.7857,21800.0
2014-04-25 14:35:00,97.38,97.41,97.35,97.37,43100.0,66.7857,66.8063,66.7652,66.7789,43100.0
2014-04-25 14:40:00,97.38,97.38,97.28,97.28,27800.0,66.7857,66.7857,66.7171,66.7171,27800.0
2014-04-25 14:45:00,97.29,97.34,97.27,97.29,16100.0,66.724,66.7583,66.7103,66.724,16100.0
2014-04-25 14:50:00,97.3,97.39,97.29,97.36,25900.0,66.7309,66.7926,66.724,66.772,25900.0
2014-04-25 14:55:00,97.35,97.41,97.28,97.29,27600.0,66.7652,66.8063,66.7171,66.724,27600.0
2014-04-25 15:00:00,97.28,97.41,97.28,97.41,26100.0,66.7171,66.8063,66.7171,66.8063,26100.0
2014-04-25 15:05:00,97.41,97.43,97.29,97.3,31400.0,66.8063,66.82,66.724,66.7309,31400.0
2014-04-25 15:10:00,97.29,97.3,97.26,97.28,20700.0,66.724,66.7309,66.7034,66.7171,20700.0
2014-04-25 15:15:00,97.27,97.3,97.2,97.26,35800.0,66.7103,66.7309,66.6623,66.7034,35800.0
2014-04-25 15:20:00,97.25,97.31,97.25,97.27,23700.0,66.6966,66.7377,66.6966,66.7103,23700.0
2014-04-25 15:25:00,97.28,97.43,97.27,97.43,24800.0,66.7171,66.82,66.7103,66.82,24800.0
2014-04-25 15:30:00,97.42,97.46,97.26,97.28,81200.0,66.8132,66.8406,66.7034,66.7171,81200.0
2014-04-25 15:35:00,97.28,97.46,97.27,97.4,44900.0,66.7171,66.8406,66.7103,66.7994,44900.0
2014-04-25 15:40:00,97.4,97.42,97.37,97.38,42100.0,66.7994,66.8132,66.7789,66.7857,42100.0
2014-04-25 15:45:00,97.39,97.43,97.37,97.37,97800.0,66.7926,66.82,66.7789,66.7789,97800.0
2014-04-25 15:50:00,97.37,97.45,97.34,97.45,64900.0,66.7789,66.8337,66.7583,66.8337,64900.0
2014-04-25 15:55:00,97.45,97.45,97.35,97.39,109100.0,66.8337,66.8337,66.7652,66.7926,109100.0
2014-04-28 09:30:00,97.8,98.42,97.79,98.27,43700.0,67.0738,67.499,67.0669,67.3961,43700.0
2014-04-28 09:35:00,98.27,98.28,97.92,98.01,23700.0,67.3961,67.403,67.1561,67.2178,23700.0
2014-04-28 09:40:00,98.02,98.03,97.72,98.0,24900.0,67.2247,67.2315,67.0189,67.2109,24900.0
2014-04-28 09:45:00,98.0,98.05,97.91,97.91,19900.0,67.2109,67.2452,67.1492,67.1492,19900.0
2014-04-28 09:50:00,97.92,97.93,97.79,97.93,59200.0,67.1561,67.1629,67.0669,67.1629,59200.0
2014-04-28 09:55:00,97.93,97.93,97.79,97.79,21000.0,67.1629,67.1629,67.0669,67.0669,21000.0
2014-04-28 10:00:00,97.8,97.91,97.72,97.76,31400.0,67.0738,67.1492,67.0189,67.0463,31400.0
2014-04-28 10:05:00,97.76,97.9,97.72,97.9,9400.0,67.0463,67.1424,67.0189,67.1424,9400.0
2014-04-28 10:10:00,97.87,98.0,97.83,97.95,29500.0,67.1218,67.2109,67.0944,67.1767,29500.0
2014-04-28 10:15:00,97.96,98.09,97.93,98.01,34700.0,67.1835,67.2727,67.1629,67.2178,34700.0
2014-04-28 10:20:00,98.01,98.08,97.97,98.05,25300.0,67.2178,67.2658,67.1904,67.2452,25300.0
2014-04-28 10:25:00,98.07,98.14,98.06,98.13,33900.0,67.259,67.307,67.2521,67.3001,33900.0
2014-04-28 10:30:00,98.12,98.27,98.12,98.17,28500.0,67.2932,67.3961,67.2932,67.3275,28500.0
2014-04-28 10:35:00,98.2,98.35,98.18,98.35,35000.0,67.3481,67.451,67.3344,67.451,35000.0
2014-04-28 10:40:00,98.34,98.37,98.24,98.31,27600.0,67.4441,67.4647,67.3755,67.4235,27600.0
2014-04-28 10:45:00,98.3,98.3,98.1,98.1,15400.0,67.4167,67.4167,67.2795,67.2795,15400.0
2014-04-28 10:50:00,98.1,98.15,98.07,98.07,25500.0,67.2795,67.3138,67.259,67.259,25500.0
2014-04-28 10:55:00,98.08,98.14,98.07,98.14,24700.0,67.2658,67.307,67.259,67.307,24700.0
2014-04-28 11:00:00,98.13,98.25,98.13,98.25,18900.0,67.3001,67.3824,67.3001,67.3824,18900.0
2014-04-28 11:05:00,98.25,98.25,98.14,98.18,34400.0,67.3824,67.3824,67.307,67.3344,34400.0
2014-04-28 11:10:00,98.18,98.18,97.97,98.04,31100.0,67.3344,67.3344,67.1904,67.2384,31100.0
2014-04-28 11:15:00,98.04,98.05,97.87,97.97,23500.0,67.2384,67.2452,67.1218,67.1904,23500.0
2014-04-28 11:20:00,97.98,98.01,97.87,97.88,12500.0,67.1972,67.2178,67.1218,67.1286,12500.0
2014-04-28 11:25:00,97.88,97.97,97.87,97.95,21500.0,67.1286,67.1904,67.1218,67.1767,21500.0
2014-04-28 11:30:00,97.93,98.02,97.93,98.02,15000.0,67.1629,67.2247,67.1629,67.2247,15000.0
2014-04-28 11:35:00,98.02,98.04,97.94,97.94,21800.0,67.2247,67.2384,67.1698,67.1698,21800.0
2014-04-28 11:40:00,97.93,97.96,97.85,97.86,33800.0,67.1629,67.1835,67.1081,67.1149,33800.0
2014-04-28 11:45:00,97.85,97.89,97.81,97.85,15900.0,67.1081,67.1355,67.0806,67.1081,15900.0
2014-04-28 11:50:00,97.84,97.87,97.81,97.85,36400.0,67.1012,67.1218,67.0806,67.1081,36400.0
2014-04-28 11:55:00,97.84,97.85,97.76,97.76,13800.0,67.1012,67.1081,67.0463,67.0463,13800.0
2014-04-28 12:00:00,97.75,97.86,97.75,97.84,32900.0,67.0395,67.1149,67.0395,67.1012,32900.0
2014-04-28 12:05:00,97.84,97.85,97.68,97.7,13600.0,67.1012,67.1081,66.9915,67.0052,13600.0
2014-04-28 12:10:00,97.69,97.8,97.69,97.75,18400.0,66.9983,67.0738,66.9983,67.0395,18400.0
2014-04-28 12:15:00,97.75,97.81,97.74,97.81,10200.0,67.0395,67.0806,67.0326,67.0806,10200.0
2014-04-28 12:20:00,97.8,97.8,97.76,97.76,7500.0,67.0738,67.0738,67.0463,67.0463,7500.0
2014-04-28 12:25:00,97.77,97.78,97.73,97.75,11800.0,67.0532,67.0601,67.0258,67.0395,11800.0
2014-04-28 12:30:00,97.74,97.78,97.71,97.77,12000.0,67.0326,67.0601,67.0121,67.0532,12000.0
2014-04-28 12:35:00,97.74,97.74,97.68,97.68,14000.0,67.0326,67.0326,66.9915,66.9915,14000.0
2014-04-28 12:40:00,97.68,97.7,97.63,97.64,17600.0,66.9915,67.0052,66.9572,66.964,17600.0
2014-04-28 12:45:00,97.63,97.7,97.63,97.68,11800.0,66.9572,67.0052,66.9572,66.9915,11800.0
2014-04-28 12:50:00,97.69,97.69,97.62,97.67,22600.0,66.9983,66.9983,66.9503,66.9846,22600.0
2014-04-28 12:55:00,97.67,97.7,97.65,97.69,11200.0,66.9846,67.0052,66.9709,66.9983,11200.0
2014-04-28 13:00:00,97.67,97.67,97.58,97.61,27700.0,66.9846,66.9846,66.9229,66.9435,27700.0
2014-04-28 13:05:00,97.6,97.64,97.53,97.55,119400.0,66.9366,66.964,66.8886,66.9023,119400.0
2014-04-28 13:10:00,97.55,97.6,97.47,97.52,22200.0,66.9023,66.9366,66.8475,66.8817,22200.0
2014-04-28 13:15:00,97.53,97.6,97.5,97.6,38100.0,66.8886,66.9366,66.868,66.9366,38100.0
2014-04-28 13:20:00,97.59,97.59,97.5,97.51,44900.0,66.9298,66.9298,66.868,66.8749,44900.0
2014-04-28 13:25:00,97.5,97.59,97.44,97.57,37500.0,66.868,66.9298,66.8269,66.916,37500.0
2014-04-28 13:30:00,97.56,97.6,97.5,97.51,72400.0,66.9092,66.9366,66.868,66.8749,72400.0
2014-04-28 13:35:00,97.51,97.68,97.5,97.6,74100.0,66.8749,66.9915,66.868,66.9366,74100.0
2014-04-28 13:40:00,97.58,97.7,97.58,97.65,24200.0,66.9229,67.0052,66.9229,66.9709,24200.0
2014-04-28 13:45:00,97.65,97.76,97.65,97.76,38600.0,66.9709,67.0463,66.9709,67.0463,38600.0
2014-04-28 13:50:00,97.75,97.91,97.75,97.82,26700.0,67.0395,67.1492,67.0395,67.0875,26700.0
2014-04-28 13:55:00,97.82,97.86,97.78,97.79,30000.0,67.0875,67.1149,67.0601,67.0669,30000.0
2014-04-28 14:00:00,97.77,97.84,97.73,97.75,30400.0,67.0532,67.1012,67.0258,67.0395,30400.0
2014-04-28 14:05:00,97.74,97.8,97.68,97.8,48200.0,67.0326,67.0738,66.9915,67.0738,48200.0
2014-04-28 14:10:00,97.8,97.84,97.78,97.8,46900.0,67.0738,67.1012,67.0601,67.0738,46900.0
2014-04-28 14:15:00,97.8,97.81,97.75,97.8,62100.0,67.0738,67.0806,67.0395,67.0738,62100.0
2014-04-28 14:20:00,97.8,97.83,97.79,97.81,45100.0,67.0738,67.0944,67.0669,67.0806,45100.0
2014-04-28 14:25:00,97.81,97.81,97.77,97.79,32000.0,67.0806,67.0806,67.0532,67.0669,32000.0
2014-04-28 14:30:00,97.79,97.81,97.78,97.8,24800.0,67.0669,67.0806,67.0601,67.0738,24800.0
2014-04-28 14:35:00,97.8,97.83,97.8,97.82,23700.0,67.0738,67.0944,67.0738,67.0875,23700.0
2014-04-28 14:40:00,97.82,97.84,97.76,97.82,40100.0,67.0875,67.1012,67.0463,67.0875,40100.0
2014-04-28 14:45:00,97.81,98.15,97.81,98.15,138400.0,67.0806,67.3138,67.0806,67.3138,138400.0
2014-04-28 14:50:00,98.15,98.2,98.04,98.04,30700.0,67.3138,67.3481,67.2384,67.2384,30700.0
2014-04-28 14:55:00,98.04,98.05,97.93,97.96,21800.0,67.2384,67.2452,67.1629,67.1835,21800.0
2014-04-28 15:00:00,97.96,98.02,97.95,98.0,48000.0,67.1835,67.2247,67.1767,67.2109,48000.0
2014-04-28 15:05:00,97.99,98.13,97.98,98.13,29600.0,67.2041,67.3001,67.1972,67.3001,29600.0
2014-04-28 15:10:00,98.13,98.18,98.08,98.17,28100.0,67.3001,67.3344,67.2658,67.3275,28100.0
2014-04-28 15:15:00,98.16,98.23,98.11,98.22,28800.0,67.3207,67.3687,67.2864,67.3618,28800.0
2014-04-28 15:20:00,98.21,98.37,98.18,98.36,35100.0,67.355,67.4647,67.3344,67.4578,35100.0
2014-04-28 15:25:00,98.35,98.42,98.32,98.4,65700.0,67.451,67.499,67.4304,67.4853,65700.0
2014-04-28 15:30:00,98.4,98.43,98.38,98.4,56700.0,67.4853,67.5058,67.4716,67.4853,56700.0
2014-04-28 15:35:00,98.4,98.47,98.39,98.44,71800.0,67.4853,67.5333,67.4784,67.5127,71800.0
2014-04-28 15:40:00,98.44,98.48,98.4,98.45,80000.0,67.5127,67.5401,67.4853,67.5196,80000.0
2014-04-28 15:45:00,98.45,98.47,98.33,98.33,85400.0,67.5196,67.5333,67.4373,67.4373,85400.0
2014-04-28 15:50:00,98.34,98.35,98.26,98.26,96500.0,67.4441,67.451,67.3893,67.3893,96500.0
2014-04-28 15:55:00,98.26,98.28,98.22,98.24,131500.0,67.3893,67.403,67.3618,67.3755,131500.0
2014-04-29 09:30:00,98.32,98.6,98.18,98.3,81300.0,67.4304,67.6224,67.3344,67.4167,81300.0
2014-04-29 09:35:00,98.27,98.48,98.23,98.41,58900.0,67.3961,67.5401,67.3687,67.4921,58900.0
2014-04-29 09:40:00,98.44,98.57,98.43,98.5,28100.0,67.5127,67.6019,67.5058,67.5539,28100.0
2014-04-29 09:45:00,98.51,98.65,98.5,98.6,18000.0,67.5607,67.6567,67.5539,67.6224,18000.0
2014-04-29 09:50:00,98.6,98.71,98.59,98.66,41700.0,67.6224,67.6979,67.6156,67.6636,41700.0
2014-04-29 09:55:00,98.64,98.68,98.48,98.49,31900.0,67.6499,67.6773,67.5401,67.547,31900.0
2014-04-29 10:00:00,98.48,98.54,98.43,98.47,47000.0,67.5401,67.5813,67.5058,67.5333,47000.0
2014-04-29 10:05:00,98.48,98.6,98.45,98.5,46000.0,67.5401,67.6224,67.5196,67.5539,46000.0
2014-04-29 10:10:00,98.5,98.53,98.35,98.35,40100.0,67.5539,67.5744,67.451,67.451,40100.0
2014-04-29 10:15:00,98.33,98.46,98.3,98.4,57700.0,67.4373,67.5264,67.4167,67.4853,57700.0
2014-04-29 10:20:00,98.39,98.4,98.14,98.14,29300.0,67.4784,67.4853,67.307,67.307,29300.0
2014-04-29 10:25:00,98.15,98.15,97.94,98.0,30700.0,67.3138,67.3138,67.1698,67.2109,30700.0
2014-04-29 10:30:00,97.99,98.12,97.99,98.06,34400.0,67.2041,67.2932,67.2041,67.2521,34400.0
2014-04-29 10:35:00,98.06,98.2,98.05,98.11,44600.0,67.2521,67.3481,67.2452,67.2864,44600.0
2014-04-29 10:40:00,98.13,98.2,98.1,98.18,26000.0,67.3001,67.3481,67.2795,67.3344,26000.0
2014-04-29 10:45:00,98.19,98.29,98.18,98.28,22700.0,67.3412,67.4098,67.3344,67.403,22700.0
2014-04-29 10:50:00,98.28,98.32,98.24,98.27,20500.0,67.403,67.4304,67.3755,67.3961,20500.0
2014-04-29 10:55:00,98.28,98.37,98.27,98.37,37800.0,67.403,67.4647,67.3961,67.4647,37800.0
2014-04-29 11:00:00,98.37,98.4,98.28,98.29,28700.0,67.4647,67.4853,67.403,67.4098,28700.0
2014-04-29 11:05:00,98.29,98.35,98.25,98.35,36400.0,67.4098,67.451,67.3824,67.451,36400.0
2014-04-29 11:10:00,98.36,98.37,98.2,98.3,92400.0,67.4578,67.4647,67.3481,67.4167,92400.0
2014-04-29 11:15:00,98.3,98.31,98.23,98.29,34600.0,67.4167,67.4235,67.3687,67.4098,34600.0
2014-04-29 11:20:00,98.29,98.36,98.28,98.36,18900.0,67.4098,67.4578,67.403,67.4578,18900.0
2014-04-29 11:25:00,98.37,98.42,98.34,98.42,19300.0,67.4647,67.499,67.4441,67.499,19300.0
2014-04-29 11:30:00,98.42,98.45,98.4,98.43,29400.0,67.499,67.5196,67.4853,67.5058,29400.0
2014-04-29 11:35:00,98.44,98.52,98.42,98.47,15800.0,67.5127,67.5676,67.499,67.5333,15800.0
2014-04-29 11:40:00,98.45,98.5,98.42,98.5,34700.0,67.5196,67.5539,67.499,67.5539,34700.0
2014-04-29 11:45:00,98.5,98.51,98.48,98.5,19100.0,67.5539,67.5607,67.5401,67.5539,19100.0
2014-04-29 11:50:00,98.49,98.5,98.41,98.41,21900.0,67.547,67.5539,67.4921,67.4921,21900.0
2014-04-29 11:55:00,98.42,98.42,98.34,98.41,41900.0,67.499,67.499,67.4441,67.4921,41900.0
2014-04-29 12:00:00,98.4,98.42,98.33,98.34,43700.0,67.4853,67.499,67.4373,67.4441,43700.0
2014-04-29 12:05:00,98.33,98.39,98.3,98.36,19500.0,67.4373,67.4784,67.4167,67.4578,19500.0
2014-04-29 12:10:00,98.37,98.4,98.37,98.39,4900.0,67.4647,67.4853,67.4647,67.4784,4900.0
2014-04-29 12:15:00,98.39,98.41,98.37,98.41,15300.0,67.4784,67.4921,67.4647,67.4921,15300.0
2014-04-29 12:20:00,98.4,98.49,98.4,98.43,67300.0,67.4853,67.547,67.4853,67.5058,67300.0
2014-04-29 12:25:00,98.43,98.48,98.42,98.47,11900.0,67.5058,67.5401,67.499,67.5333,11900.0
2014-04-29 12:30:00,98.47,98.49,98.42,98.42,12800.0,67.5333,67.547,67.499,67.499,12800.0
2014-04-29 12:35:00,98.42,98.44,98.39,98.39,25900.0,67.499,67.5127,67.4784,67.4784,25900.0
2014-04-29 12:40:00,98.39,98.41,98.35,98.35,14100.0,67.4784,67.4921,67.451,67.451,14100.0
2014-04-29 12:45:00,98.35,98.39,98.35,98.38,6800.0,67.451,67.4784,67.451,67.4716,6800.0
2014-04-29 12:50:00,98.38,98.43,98.37,98.37,46500.0,67.4716,67.5058,67.4647,67.4647,46500.0
2014-04-29 12:55:00,98.36,98.44,98.36,98.41,19300.0,67.4578,67.5127,67.4578,67.4921,19300.0
2014-04-29 13:00:00,98.41,98.42,98.39,98.39,10000.0,67.4921,67.499,67.4784,67.4784,10000.0
2014-04-29 13:05:00,98.39,98.39,98.34,98.35,9900.0,67.4784,67.4784,67.4441,67.451,9900.0
2014-04-29 13:10:00,98.36,98.4,98.34,98.34,12500.0,67.4578,67.4853,67.4441,67.4441,12500.0
2014-04-29 13:15:00,98.34,98.35,98.3,98.32,12600.0,67.4441,67.451,67.4167,67.4304,12600.0
2014-04-29 13:20:00,98.32,98.34,98.3,98.34,8100.0,67.4304,67.4441,67.4167,67.4441,8100.0
2014-04-29 13:25:00,98.34,98.36,98.33,98.35,8100.0,67.4441,67.4578,67.4373,67.451,8100.0
2014-04-29 13:30:00,98.34,98.34,98.31,98.33,10200.0,67.4441,67.4441,67.4235,67.4373,10200.0
2014-04-29 13:35:00,98.33,98.37,98.32,98.34,7100.0,67.4373,67.4647,67.4304,67.4441,7100.0
2014-04-29 13:40:00,98.34,98.37,98.31,98.31,18700.0,67.4441,67.4647,67.4235,67.4235,18700.0
2014-04-29 13:45:00,98.31,98.37,98.3,98.36,6700.0,67.4235,67.4647,67.4167,67.4578,6700.0
2014-04-29 13:50:00,98.37,98.39,98.34,98.35,12100.0,67.4647,67.4784,67.4441,67.451,12100.0
2014-04-29 13:55:00,98.36,98.4,98.33,98.37,19000.0,67.4578,67.4853,67.4373,67.4647,19000.0
2014-04-29 14:00:00,98.37,98.39,98.36,98.39,20100.0,67.4647,67.4784,67.4578,67.4784,20100.0
2014-04-29 14:05:00,98.38,98.4,98.36,98.39,12500.0,67.4716,67.4853,67.4578,67.4784,12500.0
2014-04-29 14:10:00,98.39,98.4,98.38,98.4,14100.0,67.4784,67.4853,67.4716,67.4853,14100.0
2014-04-29 14:15:00,98.4,98.4,98.38,98.38,9800.0,67.4853,67.4853,67.4716,67.4716,9800.0
2014-04-29 14:20:00,98.39,98.39,98.37,98.37,11300.0,67.4784,67.4784,67.4647,67.4647,11300.0
2014-04-29 14:25:00,98.37,98.38,98.33,98.33,9800.0,67.4647,67.4716,67.4373,67.4373,9800.0
2014-04-29 14:30:00,98.34,98.35,98.33,98.34,13300.0,67.4441,67.451,67.4373,67.4441,13300.0
2014-04-29 14:35:00,98.34,98.37,98.31,98.31,15800.0,67.4441,67.4647,67.4235,67.4235,15800.0
2014-04-29 14:40:00,98.32,98.32,98.3,98.3,10000.0,67.4304,67.4304,67.4167,67.4167,10000.0
2014-04-29 14:45:00,98.3,98.31,98.25,98.27,21400.0,67.4167,67.4235,67.3824,67.3961,21400.0
2014-04-29 14:50:00,98.28,98.29,98.26,98.28,8400.0,67.403,67.4098,67.3893,67.403,8400.0
2014-04-29 14:55:00,98.28,98.3,98.25,98.27,15300.0,67.403,67.4167,67.3824,67.3961,15300.0
2014-04-29 15:00:00,98.27,98.3,98.27,98.28,20500.0,67.3961,67.4167,67.3961,67.403,20500.0
2014-04-29 15:05:00,98.28,98.31,98.27,98.28,16700.0,67.403,67.4235,67.3961,67.403,16700.0
2014-04-29 15:10:00,98.29,98.3,98.25,98.3,18800.0,67.4098,67.4167,67.3824,67.4167,18800.0
2014-04-29 15:15:00,98.3,98.31,98.28,98.29,33600.0,67.4167,67.4235,67.403,67.4098,33600.0
2014-04-29 15:20:00,98.29,98.31,98.27,98.3,17800.0,67.4098,67.4235,67.3961,67.4167,17800.0
2014-04-29 15:25:00,98.3,98.31,98.28,98.28,41200.0,67.4167,67.4235,67.403,67.403,41200.0
2014-04-29 15:30:00,98.29,98.33,98.28,98.33,22600.0,67.4098,67.4373,67.403,67.4373,22600.0
2014-04-29 15:35:00,98.32,98.36,98.3,98.35,33900.0,67.4304,67.4578,67.4167,67.451,33900.0
2014-04-29 15:40:00,98.35,98.35,98.24,98.24,57600.0,67.451,67.451,67.3755,67.3755,57600.0
2014-04-29 15:45:00,98.23,98.23,98.11,98.12,122200.0,67.3687,67.3687,67.2864,67.2932,122200.0
2014-04-29 15:50:00,98.12,98.13,98.06,98.06,115200.0,67.2932,67.3001,67.2521,67.2521,115200.0
2014-04-29 15:55:00,98.06,98.06,97.99,98.01,169900.0,67.2521,67.2521,67.2041,67.2178,169900.0
2014-04-30 09:30:00,98.17,98.49,97.92,98.43,79500.0,67.3275,67.547,67.1561,67.5058,79500.0
2014-04-30 09:35:00,98.43,98.45,98.0,98.18,18200.0,67.5058,67.5196,67.2109,67.3344,18200.0
2014-04-30 09:40:00,98.21,98.23,98.08,98.17,21200.0,67.355,67.3687,67.2658,67.3275,21200.0
2014-04-30 09:45:00,98.2,98.23,97.99,97.99,11300.0,67.3481,67.3687,67.2041,67.2041,11300.0
2014-04-30 09:50:00,98.02,98.18,98.02,98.06,19300.0,67.2247,67.3344,67.2247,67.2521,19300.0
2014-04-30 09:55:00,98.05,98.11,97.98,98.01,14900.0,67.2452,67.2864,67.1972,67.2178,14900.0
2014-04-30 10:00:00,98.02,98.16,97.94,98.03,18600.0,67.2247,67.3207,67.1698,67.2315,18600.0
2014-04-30 10:05:00,98.02,98.1,98.02,98.03,15800.0,67.2247,67.2795,67.2247,67.2315,15800.0
2014-04-30 10:10:00,98.05,98.16,98.05,98.07,16300.0,67.2452,67.3207,67.2452,67.259,16300.0
2014-04-30 10:15:00,98.08,98.12,98.0,98.01,10800.0,67.2658,67.2932,67.2109,67.2178,10800.0
2014-04-30 10:20:00,98.01,98.04,97.96,98.02,17100.0,67.2178,67.2384,67.1835,67.2247,17100.0
2014-04-30 10:25:00,98.03,98.22,98.01,98.19,19500.0,67.2315,67.3618,67.2178,67.3412,19500.0
2014-04-30 10:30:00,98.2,98.3,98.14,98.22,23900.0,67.3481,67.4167,67.307,67.3618,23900.0
2014-04-30 10:35:00,98.23,98.31,98.23,98.28,16400.0,67.3687,67.4235,67.3687,67.403,16400.0
2014-04-30 10:40:00,98.27,98.31,98.23,98.27,12900.0,67.3961,67.4235,67.3687,67.3961,12900.0
2014-04-30 10:45:00,98.26,98.33,98.21,98.3,19900.0,67.3893,67.4373,67.355,67.4167,19900.0
2014-04-30 10:50:00,98.3,98.4,98.28,98.36,16100.0,67.4167,67.4853,67.403,67.4578,16100.0
2014-04-30 10:55:00,98.36,98.42,98.35,98.38,23900.0,67.4578,67.499,67.451,67.4716,23900.0
2014-04-30 11:00:00,98.38,98.38,98.27,98.28,27400.0,67.4716,67.4716,67.3961,67.403,27400.0
2014-04-30 11:05:00,98.27,98.39,98.27,98.28,25300.0,67.3961,67.4784,67.3961,67.403,25300.0
2014-04-30 11:10:00,98.28,98.28,98.12,98.12,19800.0,67.403,67.403,67.2932,67.2932,19800.0
2014-04-30 11:15:00,98.11,98.15,98.07,98.08,19700.0,67.2864,67.3138,67.259,67.2658,19700.0
2014-04-30 11:20:00,98.06,98.19,98.05,98.18,14900.0,67.2521,67.3412,67.2452,67.3344,14900.0
2014-04-30 11:25:00,98.18,98.19,98.14,98.14,12700.0,67.3344,67.3412,67.307,67.307,12700.0
2014-04-30 11:30:00,98.13,98.19,98.11,98.16,14900.0,67.3001,67.3412,67.2864,67.3207,14900.0
2014-04-30 11:35:00,98.16,98.24,98.11,98.24,11300.0,67.3207,67.3755,67.2864,67.3755,11300.0
2014-04-30 11:40:00,98.24,98.3,98.22,98.28,16300.0,67.3755,67.4167,67.3618,67.403,16300.0
2014-04-30 11:45:00,98.28,98.32,98.25,98.3,14700.0,67.403,67.4304,67.3824,67.4167,14700.0
2014-04-30 11:50:00,98.31,98.35,98.3,98.33,12100.0,67.4235,67.451,67.4167,67.4373,12100.0
2014-04-30 11:55:00,98.34,98.34,98.25,98.28,16200.0,67.4441,67.4441,67.3824,67.403,16200.0
2014-04-30 12:00:00,98.28,98.36,98.26,98.36,9400.0,67.403,67.4578,67.3893,67.4578,9400.0
2014-04-30 12:05:00,98.36,98.44,98.36,98.43,11900.0,67.4578,67.5127,67.4578,67.5058,11900.0
2014-04-30 12:10:00,98.42,98.43,98.38,98.39,7600.0,67.499,67.5058,67.4716,67.4784,7600.0
2014-04-30 12:15:00,98.39,98.42,98.35,98.38,7300.0,67.4784,67.499,67.451,67.4716,7300.0
2014-04-30 12:20:00,98.39,98.39,98.32,98.33,9100.0,67.4784,67.4784,67.4304,67.4373,9100.0
2014-04-30 12:25:00,98.34,98.35,98.28,98.28,7000.0,67.4441,67.451,67.403,67.403,7000.0
2014-04-30 12:30:00,98.29,98.3,98.25,98.25,11100.0,67.4098,67.4167,67.3824,67.3824,11100.0
2014-04-30 12:35:00,98.25,98.31,98.22,98.31,15400.0,67.3824,67.4235,67.3618,67.4235,15400.0
2014-04-30 12:40:00,98.31,98.34,98.3,98.3,9200.0,67.4235,67.4441,67.4167,67.4167,9200.0
2014-04-30 12:45:00,98.3,98.31,98.28,98.31,11900.0,67.4167,67.4235,67.403,67.4235,11900.0
2014-04-30 12:50:00,98.3,98.34,98.28,98.33,6000.0,67.4167,67.4441,67.403,67.4373,6000.0
2014-04-30 12:55:00,98.33,98.36,98.32,98.33,9900.0,67.4373,67.4578,67.4304,67.4373,9900.0
2014-04-30 13:00:00,98.33,98.36,98.31,98.36,7200.0,67.4373,67.4578,67.4235,67.4578,7200.0
2014-04-30 13:05:00,98.35,98.37,98.33,98.34,9900.0,67.451,67.4647,67.4373,67.4441,9900.0
2014-04-30 13:10:00,98.34,98.34,98.29,98.34,47300.0,67.4441,67.4441,67.4098,67.4441,47300.0
2014-04-30 13:15:00,98.34,98.45,98.33,98.43,27200.0,67.4441,67.5196,67.4373,67.5058,27200.0
2014-04-30 13:20:00,98.43,98.49,98.39,98.48,17700.0,67.5058,67.547,67.4784,67.5401,17700.0
2014-04-30 13:25:00,98.48,98.5,98.47,98.48,10600.0,67.5401,67.5539,67.5333,67.5401,10600.0
2014-04-30 13:30:00,98.47,98.62,98.45,98.61,33200.0,67.5333,67.6362,67.5196,67.6293,33200.0
2014-04-30 13:35:00,98.61,98.67,98.61,98.63,17000.0,67.6293,67.6704,67.6293,67.643,17000.0
2014-04-30 13:40:00,98.64,98.69,98.62,98.68,12100.0,67.6499,67.6842,67.6362,67.6773,12100.0
2014-04-30 13:45:00,98.69,98.69,98.62,98.62,13800.0,67.6842,67.6842,67.6362,67.6362,13800.0
2014-04-30 13:50:00,98.63,98.66,98.6,98.66,16700.0,67.643,67.6636,67.6224,67.6636,16700.0
2014-04-30 13:55:00,98.65,98.68,98.58,98.58,13900.0,67.6567,67.6773,67.6087,67.6087,13900.0
2014-04-30 14:00:00,98.57,98.61,98.38,98.6,28300.0,67.6019,67.6293,67.4716,67.6224,28300.0
2014-04-30 14:05:00,98.58,98.59,98.43,98.52,24900.0,67.6087,67.6156,67.5058,67.5676,24900.0
2014-04-30 14:10:00,98.51,98.54,98.44,98.5,34500.0,67.5607,67.5813,67.5127,67.5539,34500.0
2014-04-30 14:15:00,98.5,98.61,98.49,98.57,28400.0,67.5539,67.6293,67.547,67.6019,28400.0
2014-04-30 14:20:00,98.58,98.63,98.55,98.63,17700.0,67.6087,67.643,67.5881,67.643,17700.0
2014-04-30 14:25:00,98.62,98.63,98.55,98.57,18100.0,67.6362,67.643,67.5881,67.6019,18100.0
2014-04-30 14:30:00,98.57,98.62,98.56,98.58,21700.0,67.6019,67.6362,67.595,67.6087,21700.0
2014-04-30 14:35:00,98.59,98.63,98.55,98.55,22500.0,67.6156,67.643,67.5881,67.5881,22500.0
2014-04-30 14:40:00,98.55,98.67,98.55,98.65,27000.0,67.5881,67.6704,67.5881,67.6567,27000.0
2014-04-30 14:45:00,98.65,98.73,98.65,98.73,32300.0,67.6567,67.7116,67.6567,67.7116,32300.0
2014-04-30 14:50:00,98.72,98.75,98.68,98.7,26700.0,67.7047,67.7253,67.6773,67.691,26700.0
2014-04-30 14:55:00,98.7,98.8,98.7,98.76,67900.0,67.691,67.7596,67.691,67.7322,67900.0
2014-04-30 15:00:00,98.77,98.78,98.62,98.66,27200.0,67.739,67.7459,67.6362,67.6636,27200.0
2014-04-30 15:05:00,98.66,98.66,98.52,98.53,45400.0,67.6636,67.6636,67.5676,67.5744,45400.0
2014-04-30 15:10:00,98.54,98.59,98.54,98.55,29600.0,67.5813,67.6156,67.5813,67.5881,29600.0
2014-04-30 15:15:00,98.55,98.55,98.45,98.48,157000.0,67.5881,67.5881,67.5196,67.5401,157000.0
2014-04-30 15:20:00,98.48,98.51,98.4,98.42,25800.0,67.5401,67.5607,67.4853,67.499,25800.0
2014-04-30 15:25:00,98.42,98.52,98.42,98.5,37500.0,67.499,67.5676,67.499,67.5539,37500.0
2014-04-30 15:30:00,98.5,98.58,98.5,98.56,40100.0,67.5539,67.6087,67.5539,67.595,40100.0
2014-04-30 15:35:00,98.56,98.63,98.54,98.58,38900.0,67.595,67.643,67.5813,67.6087,38900.0
2014-04-30 15:40:00,98.58,98.62,98.56,98.6,55500.0,67.6087,67.6362,67.595,67.6224,55500.0
2014-04-30 15:45:00,98.6,98.61,98.36,98.42,79900.0,67.6224,67.6293,67.4578,67.499,79900.0
2014-04-30 15:50:00,98.44,98.54,98.43,98.54,48400.0,67.5127,67.5813,67.5058,67.5813,48400.0
2014-04-30 15:55:00,98.54,98.6,98.45,98.5,122200.0,67.5813,67.6224,67.5196,67.5539,122200.0
2014-05-01 09:30:00,98.5,98.55,98.19,98.32,25300.0,67.5539,67.5881,67.3412,67.4304,25300.0
2014-05-01 09:35:00,98.28,98.59,98.2,98.4,38100.0,67.403,67.6156,67.3481,67.4853,38100.0
2014-05-01 09:40:00,98.46,98.6,98.41,98.45,25200.0,67.5264,67.6224,67.4921,67.5196,25200.0
2014-05-01 09:45:00,98.43,98.44,98.35,98.37,35600.0,67.5058,67.5127,67.451,67.4647,35600.0
2014-05-01 09:50:00,98.37,98.43,98.19,98.28,42600.0,67.4647,67.5058,67.3412,67.403,42600.0
2014-05-01 09:55:00,98.27,98.27,98.14,98.23,32200.0,67.3961,67.3961,67.307,67.3687,32200.0
2014-05-01 10:00:00,98.24,98.34,98.04,98.18,30000.0,67.3755,67.4441,67.2384,67.3344,30000.0
2014-05-01 10:05:00,98.16,98.28,98.14,98.19,32600.0,67.3207,67.403,67.307,67.3412,32600.0
2014-05-01 10:10:00,98.17,98.27,98.06,98.06,51200.0,67.3275,67.3961,67.2521,67.2521,51200.0
2014-05-01 10:15:00,98.05,98.07,97.85,97.99,28300.0,67.2452,67.259,67.1081,67.2041,28300.0
2014-05-01 10:20:00,97.98,98.01,97.9,97.96,16300.0,67.1972,67.2178,67.1424,67.1835,16300.0
2014-05-01 10:25:00,97.97,98.03,97.92,98.0,14200.0,67.1904,67.2315,67.1561,67.2109,14200.0
2014-05-01 10:30:00,98.0,98.11,98.0,98.11,13400.0,67.2109,67.2864,67.2109,67.2864,13400.0
2014-05-01 10:35:00,98.12,98.18,98.05,98.08,22000.0,67.2932,67.3344,67.2452,67.2658,22000.0
2014-05-01 10:40:00,98.09,98.18,98.09,98.11,19700.0,67.2727,67.3344,67.2727,67.2864,19700.0
2014-05-01 10:45:00,98.14,98.14,97.98,98.0,26400.0,67.307,67.307,67.1972,67.2109,26400.0
2014-05-01 10:50:00,98.01,98.13,98.0,98.05,40400.0,67.2178,67.3001,67.2109,67.2452,40400.0
2014-05-01 10:55:00,98.06,98.1,97.96,98.0,26000.0,67.2521,67.2795,67.1835,67.2109,26000.0
2014-05-01 11:00:00,98.0,98.17,98.0,98.15,15600.0,67.2109,67.3275,67.2109,67.3138,15600.0
2014-05-01 11:05:00,98.16,98.19,98.13,98.15,22800.0,67.3207,67.3412,67.3001,67.3138,22800.0
2014-05-01 11:10:00,98.15,98.22,98.13,98.14,25000.0,67.3138,67.3618,67.3001,67.307,25000.0
2014-05-01 11:15:00,98.14,98.16,98.09,98.13,43900.0,67.307,67.3207,67.2727,67.3001,43900.0
2014-05-01 11:20:00,98.11,98.12,98.01,98.07,29200.0,67.2864,67.2932,67.2178,67.259,29200.0
2014-05-01 11:25:00,98.09,98.11,98.02,98.03,41100.0,67.2727,67.2864,67.2247,67.2315,41100.0
2014-05-01 11:30:00,98.03,98.14,98.0,98.09,65700.0,67.2315,67.307,67.2109,67.2727,65700.0
2014-05-01 11:35:00,98.08,98.12,98.01,98.01,54300.0,67.2658,67.2932,67.2178,67.2178,54300.0
2014-05-01 11:40:00,98.02,98.21,98.01,98.18,34200.0,67.2247,67.355,67.2178,67.3344,34200.0
2014-05-01 11:45:00,98.17,98.21,98.15,98.18,12100.0,67.3275,67.355,67.3138,67.3344,12100.0
2014-05-01 11:50:00,98.17,98.2,98.15,98.2,11200.0,67.3275,67.3481,67.3138,67.3481,11200.0
2014-05-01 11:55:00,98.22,98.24,98.17,98.23,14700.0,67.3618,67.3755,67.3275,67.3687,14700.0
2014-05-01 12:00:00,98.22,98.29,98.18,98.29,25000.0,67.3618,67.4098,67.3344,67.4098,25000.0
2014-05-01 12:05:00,98.28,98.29,98.19,98.21,26300.0,67.403,67.4098,67.3412,67.355,26300.0
2014-05-01 12:10:00,98.21,98.28,98.18,98.18,13900.0,67.355,67.403,67.3344,67.3344,13900.0
2014-05-01 12:15:00,98.18,98.21,98.1,98.12,9200.0,67.3344,67.355,67.2795,67.2932,9200.0
2014-05-01 12:20:00,98.12,98.22,98.08,98.21,21000.0,67.2932,67.3618,67.2658,67.355,21000.0
2014-05-01 12:25:00,98.2,98.3,98.19,98.29,17400.0,67.3481,67.4167,67.3412,67.4098,17400.0
2014-05-01 12:30:00,98.27,98.27,98.17,98.25,14700.0,67.3961,67.3961,67.3275,67.3824,14700.0
2014-05-01 12:35:00,98.25,98.31,98.2,98.2,10300.0,67.3824,67.4235,67.3481,67.3481,10300.0
2014-05-01 12:40:00,98.2,98.3,98.2,98.27,23400.0,67.3481,67.4167,67.3481,67.3961,23400.0
2014-05-01 12:45:00,98.26,98.35,98.23,98.35,14200.0,67.3893,67.451,67.3687,67.451,14200.0
2014-05-01 12:50:00,98.35,98.39,98.33,98.39,12200.0,67.451,67.4784,67.4373,67.4784,12200.0
2014-05-01 12:55:00,98.39,98.39,98.26,98.28,136500.0,67.4784,67.4784,67.3893,67.403,136500.0
2014-05-01 13:00:00,98.28,98.35,98.28,98.32,16300.0,67.403,67.451,67.403,67.4304,16300.0
2014-05-01 13:05:00,98.32,98.39,98.29,98.32,9300.0,67.4304,67.4784,67.4098,67.4304,9300.0
2014-05-01 13:10:00,98.34,98.34,98.28,98.33,12200.0,67.4441,67.4441,67.403,67.4373,12200.0
2014-05-01 13:15:00,98.34,98.34,98.27,98.31,12700.0,67.4441,67.4441,67.3961,67.4235,12700.0
2014-05-01 13:20:00,98.31,98.36,98.3,98.36,21600.0,67.4235,67.4578,67.4167,67.4578,21600.0
2014-05-01 13:25:00,98.37,98.38,98.27,98.28,24900.0,67.4647,67.4716,67.3961,67.403,24900.0
2014-05-01 13:30:00,98.27,98.35,98.25,98.29,19800.0,67.3961,67.451,67.3824,67.4098,19800.0
2014-05-01 13:35:00,98.31,98.39,98.28,98.38,14100.0,67.4235,67.4784,67.403,67.4716,14100.0
2014-05-01 13:40:00,98.39,98.39,98.3,98.32,15600.0,67.4784,67.4784,67.4167,67.4304,15600.0
2014-05-01 13:45:00,98.32,98.36,98.25,98.26,18300.0,67.4304,67.4578,67.3824,67.3893,18300.0
2014-05-01 13:50:00,98.25,98.25,98.18,98.18,17900.0,67.3824,67.3824,67.3344,67.3344,17900.0
2014-05-01 13:55:00,98.18,98.19,98.05,98.11,31900.0,67.3344,67.3412,67.2452,67.2864,31900.0
2014-05-01 14:00:00,98.12,98.24,98.12,98.23,14900.0,67.2932,67.3755,67.2932,67.3687,14900.0
2014-05-01 14:05:00,98.23,98.27,98.17,98.27,14800.0,67.3687,67.3961,67.3275,67.3961,14800.0
2014-05-01 14:10:00,98.27,98.34,98.26,98.26,21600.0,67.3961,67.4441,67.3893,67.3893,21600.0
2014-05-01 14:15:00,98.26,98.29,98.24,98.25,16800.0,67.3893,67.4098,67.3755,67.3824,16800.0
2014-05-01 14:20:00,98.24,98.33,98.22,98.29,16000.0,67.3755,67.4373,67.3618,67.4098,16000.0
2014-05-01 14:25:00,98.29,98.29,98.19,98.24,15400.0,67.4098,67.4098,67.3412,67.3755,15400.0
2014-05-01 14:30:00,98.24,98.26,98.19,98.2,15900.0,67.3755,67.3893,67.3412,67.3481,15900.0
2014-05-01 14:35:00,98.19,98.21,98.14,98.19,18800.0,67.3412,67.355,67.307,67.3412,18800.0
2014-05-01 14:40:00,98.18,98.2,98.08,98.09,21800.0,67.3344,67.3481,67.2658,67.2727,21800.0
2014-05-01 14:45:00,98.1,98.16,98.06,98.12,17200.0,67.2795,67.3207,67.2521,67.2932,17200.0
2014-05-01 14:50:00,98.14,98.19,98.1,98.18,21400.0,67.307,67.3412,67.2795,67.3344,21400.0
2014-05-01 14:55:00,98.17,98.25,98.17,98.21,19800.0,67.3275,67.3824,67.3275,67.355,19800.0
2014-05-01 15:00:00,98.2,98.23,98.14,98.17,17300.0,67.3481,67.3687,67.307,67.3275,17300.0
2014-05-01 15:05:00,98.17,98.21,98.14,98.16,22500.0,67.3275,67.355,67.307,67.3207,22500.0
2014-05-01 15:10:00,98.16,98.2,98.11,98.2,23700.0,67.3207,67.3481,67.2864,67.3481,23700.0
2014-05-01 15:15:00,98.21,98.29,98.16,98.22,25400.0,67.355,67.4098,67.3207,67.3618,25400.0
2014-05-01 15:20:00,98.22,98.26,98.17,98.21,19800.0,67.3618,67.3893,67.3275,67.355,19800.0
2014-05-01 15:25:00,98.21,98.24,98.16,98.19,26700.0,67.355,67.3755,67.3207,67.3412,26700.0
2014-05-01 15:30:00,98.18,98.18,98.09,98.1,22400.0,67.3344,67.3344,67.2727,67.2795,22400.0
2014-05-01 15:35:00,98.1,98.11,98.05,98.07,29000.0,67.2795,67.2864,67.2452,67.259,29000.0
2014-05-01 15:40:00,98.07,98.09,98.04,98.04,33100.0,67.259,67.2727,67.2384,67.2384,33100.0
2014-05-01 15:45:00,98.05,98.08,98.02,98.03,45600.0,67.2452,67.2658,67.2247,67.2315,45600.0
2014-05-01 15:50:00,98.03,98.15,98.03,98.12,38500.0,67.2315,67.3138,67.2315,67.2932,38500.0
2014-05-01 15:55:00,98.12,98.16,98.06,98.1,63500.0,67.2932,67.3207,67.2521,67.2795,63500.0
2014-05-02 09:30:00,98.08,98.26,98.02,98.13,32200.0,67.2658,67.3893,67.2247,67.3001,32200.0
2014-05-02 09:35:00,98.12,98.46,98.12,98.44,42200.0,67.2932,67.5264,67.2932,67.5127,42200.0
2014-05-02 09:40:00,98.45,98.67,98.42,98.59,29100.0,67.5196,67.6704,67.499,67.6156,29100.0
2014-05-02 09:45:00,98.61,98.71,98.48,98.48,27500.0,67.6293,67.6979,67.5401,67.5401,27500.0
2014-05-02 09:50:00,98.53,98.65,98.53,98.55,9200.0,67.5744,67.6567,67.5744,67.5881,9200.0
2014-05-02 09:55:00,98.5,98.53,98.36,98.47,9000.0,67.5539,67.5744,67.4578,67.5333,9000.0
2014-05-02 10:00:00,98.48,98.56,98.42,98.42,12900.0,67.5401,67.595,67.499,67.499,12900.0
2014-05-02 10:05:00,98.48,98.59,98.48,98.56,20900.0,67.5401,67.6156,67.5401,67.595,20900.0
2014-05-02 10:10:00,98.57,98.66,98.54,98.62,14200.0,67.6019,67.6636,67.5813,67.6362,14200.0
2014-05-02 10:15:00,98.64,98.68,98.61,98.64,13300.0,67.6499,67.6773,67.6293,67.6499,13300.0
2014-05-02 10:20:00,98.66,98.73,98.66,98.72,16600.0,67.6636,67.7116,67.6636,67.7047,16600.0
2014-05-02 10:25:00,98.73,98.78,98.67,98.7,23300.0,67.7116,67.7459,67.6704,67.691,23300.0
2014-05-02 10:30:00,98.71,98.72,98.65,98.68,16200.0,67.6979,67.7047,67.6567,67.6773,16200.0
2014-05-02 10:35:00,98.7,98.79,98.67,98.75,54100.0,67.691,67.7527,67.6704,67.7253,54100.0
2014-05-02 10:40:00,98.71,98.75,98.52,98.55,32000.0,67.6979,67.7253,67.5676,67.5881,32000.0
2014-05-02 10:45:00,98.55,98.56,98.42,98.51,69300.0,67.5881,67.595,67.499,67.5607,69300.0
2014-05-02 10:50:00,98.52,98.67,98.49,98.65,31100.0,67.5676,67.6704,67.547,67.6567,31100.0
2014-05-02 10:55:00,98.66,98.72,98.62,98.71,26000.0,67.6636,67.7047,67.6362,67.6979,26000.0
2014-05-02 11:00:00,98.7,98.75,98.66,98.75,28300.0,67.691,67.7253,67.6636,67.7253,28300.0
2014-05-02 11:05:00,98.75,98.82,98.74,98.8,27500.0,67.7253,67.7733,67.7185,67.7596,27500.0
2014-05-02 11:10:00,98.8,98.8,98.71,98.71,20600.0,67.7596,67.7596,67.6979,67.6979,20600.0
2014-05-02 11:15:00,98.71,98.84,98.69,98.83,18900.0,67.6979,67.787,67.6842,67.7802,18900.0
2014-05-02 11:20:00,98.82,98.84,98.79,98.84,15000.0,67.7733,67.787,67.7527,67.787,15000.0
2014-05-02 11:25:00,98.81,98.85,98.72,98.78,31200.0,67.7665,67.7939,67.7047,67.7459,31200.0
2014-05-02 11:30:00,98.79,98.9,98.79,98.9,30900.0,67.7527,67.8282,67.7527,67.8282,30900.0
2014-05-02 11:35:00,98.89,98.93,98.87,98.91,18000.0,67.8213,67.8488,67.8076,67.835,18000.0
2014-05-02 11:40:00,98.92,98.94,98.86,98.89,13000.0,67.8419,67.8556,67.8008,67.8213,13000.0
2014-05-02 11:45:00,98.89,99.0,98.88,98.98,25500.0,67.8213,67.8968,67.8145,67.8831,25500.0
2014-05-02 11:50:00,98.98,99.12,98.98,99.12,22600.0,67.8831,67.9791,67.8831,67.9791,22600.0
2014-05-02 11:55:00,99.12,99.18,99.11,99.14,23600.0,67.9791,68.0202,67.9722,67.9928,23600.0
2014-05-02 12:00:00,99.13,99.13,98.96,98.96,21900.0,67.9859,67.9859,67.8693,67.8693,21900.0
2014-05-02 12:05:00,98.96,98.99,98.91,98.91,18100.0,67.8693,67.8899,67.835,67.835,18100.0
2014-05-02 12:10:00,98.9,98.93,98.88,98.93,7100.0,67.8282,67.8488,67.8145,67.8488,7100.0
2014-05-02 12:15:00,98.94,98.97,98.92,98.94,10100.0,67.8556,67.8762,67.8419,67.8556,10100.0
2014-05-02 12:20:00,98.94,99.0,98.94,98.98,7600.0,67.8556,67.8968,67.8556,67.8831,7600.0
2014-05-02 12:25:00,98.95,98.96,98.88,98.91,11900.0,67.8625,67.8693,67.8145,67.835,11900.0
2014-05-02 12:30:00,98.91,98.92,98.83,98.86,22700.0,67.835,67.8419,67.7802,67.8008,22700.0
2014-05-02 12:35:00,98.85,98.92,98.85,98.9,9900.0,67.7939,67.8419,67.7939,67.8282,9900.0
2014-05-02 12:40:00,98.91,98.92,98.88,98.89,9600.0,67.835,67.8419,67.8145,67.8213,9600.0
2014-05-02 12:45:00,98.89,98.93,98.88,98.9,7300.0,67.8213,67.8488,67.8145,67.8282,7300.0
2014-05-02 12:50:00,98.89,98.91,98.82,98.83,10200.0,67.8213,67.835,67.7733,67.7802,10200.0
2014-05-02 12:55:00,98.82,98.84,98.79,98.82,7100.0,67.7733,67.787,67.7527,67.7733,7100.0
2014-05-02 13:00:00,98.83,98.84,98.81,98.82,5100.0,67.7802,67.787,67.7665,67.7733,5100.0
2014-05-02 13:05:00,98.82,98.86,98.72,98.72,8800.0,67.7733,67.8008,67.7047,67.7047,8800.0
2014-05-02 13:10:00,98.72,98.72,98.71,98.71,9600.0,67.7047,67.7047,67.6979,67.6979,9600.0
2014-05-02 13:15:00,98.71,98.75,98.61,98.73,29500.0,67.6979,67.7253,67.6293,67.7116,29500.0
2014-05-02 13:20:00,98.73,98.77,98.72,98.77,10600.0,67.7116,67.739,67.7047,67.739,10600.0
2014-05-02 13:25:00,98.77,98.8,98.69,98.69,11800.0,67.739,67.7596,67.6842,67.6842,11800.0
2014-05-02 13:30:00,98.69,98.69,98.64,98.66,9300.0,67.6842,67.6842,67.6499,67.6636,9300.0
2014-05-02 13:35:00,98.66,98.7,98.66,98.69,9900.0,67.6636,67.691,67.6636,67.6842,9900.0
2014-05-02 13:40:00,98.69,98.71,98.68,98.7,12800.0,67.6842,67.6979,67.6773,67.691,12800.0
2014-05-02 13:45:00,98.71,98.75,98.68,98.72,11700.0,67.6979,67.7253,67.6773,67.7047,11700.0
2014-05-02 13:50:00,98.72,98.76,98.72,98.73,11000.0,67.7047,67.7322,67.7047,67.7116,11000.0
2014-05-02 13:55:00,98.74,98.74,98.66,98.7,16100.0,67.7185,67.7185,67.6636,67.691,16100.0
2014-05-02 14:00:00,98.69,98.69,98.6,98.64,19900.0,67.6842,67.6842,67.6224,67.6499,19900.0
2014-05-02 14:05:00,98.65,98.68,98.6,98.6,15400.0,67.6567,67.6773,67.6224,67.6224,15400.0
2014-05-02 14:10:00,98.59,98.63,98.58,98.6,9300.0,67.6156,67.643,67.6087,67.6224,9300.0
2014-05-02 14:15:00,98.61,98.71,98.6,98.71,12900.0,67.6293,67.6979,67.6224,67.6979,12900.0
2014-05-02 14:20:00,98.71,98.72,98.68,98.68,16600.0,67.6979,67.7047,67.6773,67.6773,16600.0
2014-05-02 14:25:00,98.67,98.7,98.67,98.69,7100.0,67.6704,67.691,67.6704,67.6842,7100.0
2014-05-02 14:30:00,98.69,98.76,98.67,98.76,18000.0,67.6842,67.7322,67.6704,67.7322,18000.0
2014-05-02 14:35:00,98.76,98.85,98.76,98.83,18800.0,67.7322,67.7939,67.7322,67.7802,18800.0
2014-05-02 14:40:00,98.83,98.9,98.82,98.89,19700.0,67.7802,67.8282,67.7733,67.8213,19700.0
2014-05-02 14:45:00,98.9,98.91,98.79,98.81,15300.0,67.8282,67.835,67.7527,67.7665,15300.0
2014-05-02 14:50:00,98.81,98.81,98.78,98.79,10400.0,67.7665,67.7665,67.7459,67.7527,10400.0
2014-05-02 14:55:00,98.79,98.79,98.68,98.68,15200.0,67.7527,67.7527,67.6773,67.6773,15200.0
2014-05-02 15:00:00,98.68,98.69,98.64,98.69,19100.0,67.6773,67.6842,67.6499,67.6842,19100.0
2014-05-02 15:05:00,98.7,98.76,98.7,98.76,23700.0,67.691,67.7322,67.691,67.7322,23700.0
2014-05-02 15:10:00,98.76,98.8,98.75,98.79,49600.0,67.7322,67.7596,67.7253,67.7527,49600.0
2014-05-02 15:15:00,98.79,98.79,98.72,98.78,29600.0,67.7527,67.7527,67.7047,67.7459,29600.0
2014-05-02 15:20:00,98.77,98.78,98.72,98.74,68000.0,67.739,67.7459,67.7047,67.7185,68000.0
2014-05-02 15:25:00,98.74,98.74,98.67,98.67,38900.0,67.7185,67.7185,67.6704,67.6704,38900.0
2014-05-02 15:30:00,98.67,98.67,98.65,98.66,33500.0,67.6704,67.6704,67.6567,67.6636,33500.0
2014-05-02 15:35:00,98.66,98.66,98.56,98.58,33100.0,67.6636,67.6636,67.595,67.6087,33100.0
2014-05-02 15:40:00,98.59,98.61,98.56,98.58,73000.0,67.6156,67.6293,67.595,67.6087,73000.0
2014-05-02 15:45:00,98.59,98.65,98.56,98.61,67300.0,67.6156,67.6567,67.595,67.6293,67300.0
2014-05-02 15:50:00,98.62,98.7,98.61,98.69,67500.0,67.6362,67.691,67.6293,67.6842,67500.0
2014-05-02 15:55:00,98.69,98.7,98.55,98.55,107400.0,67.6842,67.691,67.5881,67.5881,107400.0
2014-05-05 09:30:00,98.27,98.29,98.05,98.07,32100.0,67.3961,67.4098,67.2452,67.259,32100.0
2014-05-05 09:35:00,98.05,98.12,97.69,97.69,26800.0,67.2452,67.2932,66.9983,66.9983,26800.0
2014-05-05 09:40:00,97.71,97.78,97.68,97.72,32300.0,67.0121,67.0601,66.9915,67.0189,32300.0
2014-05-05 09:45:00,97.69,97.71,97.61,97.63,18700.0,66.9983,67.0121,66.9435,66.9572,18700.0
2014-05-05 09:50:00,97.63,97.97,97.6,97.97,24100.0,66.9572,67.1904,66.9366,67.1904,24100.0
2014-05-05 09:55:00,97.95,97.95,97.76,97.82,14700.0,67.1767,67.1767,67.0463,67.0875,14700.0
2014-05-05 10:00:00,97.84,97.96,97.8,97.9,17600.0,67.1012,67.1835,67.0738,67.1424,17600.0
2014-05-05 10:05:00,97.92,97.92,97.79,97.79,13100.0,67.1561,67.1561,67.0669,67.0669,13100.0
2014-05-05 10:10:00,97.78,97.83,97.74,97.81,32500.0,67.0601,67.0944,67.0326,67.0806,32500.0
2014-05-05 10:15:00,97.8,97.91,97.78,97.87,32700.0,67.0738,67.1492,67.0601,67.1218,32700.0
2014-05-05 10:20:00,97.89,97.91,97.81,97.85,21600.0,67.1355,67.1492,67.0806,67.1081,21600.0
2014-05-05 10:25:00,97.85,97.85,97.63,97.68,17900.0,67.1081,67.1081,66.9572,66.9915,17900.0
2014-05-05 10:30:00,97.68,97.71,97.66,97.67,21500.0,66.9915,67.0121,66.9778,66.9846,21500.0
2014-05-05 10:35:00,97.66,97.7,97.64,97.7,29900.0,66.9778,67.0052,66.964,67.0052,29900.0
2014-05-05 10:40:00,97.7,97.91,97.7,97.87,24600.0,67.0052,67.1492,67.0052,67.1218,24600.0
2014-05-05 10:45:00,97.87,97.89,97.82,97.86,19800.0,67.1218,67.1355,67.0875,67.1149,19800.0
2014-05-05 10:50:00,97.85,97.9,97.74,97.79,13300.0,67.1081,67.1424,67.0326,67.0669,13300.0
2014-05-05 10:55:00,97.81,97.81,97.73,97.79,9300.0,67.0806,67.0806,67.0258,67.0669,9300.0
2014-05-05 11:00:00,97.8,97.87,97.78,97.79,13700.0,67.0738,67.1218,67.0601,67.0669,13700.0
2014-05-05 11:05:00,97.78,97.78,97.7,97.73,13200.0,67.0601,67.0601,67.0052,67.0258,13200.0
2014-05-05 11:10:00,97.72,97.82,97.72,97.79,16500.0,67.0189,67.0875,67.0189,67.0669,16500.0
2014-05-05 11:15:00,97.79,97.81,97.73,97.75,16100.0,67.0669,67.0806,67.0258,67.0395,16100.0
2014-05-05 11:20:00,97.75,97.8,97.74,97.75,11500.0,67.0395,67.0738,67.0326,67.0395,11500.0
2014-05-05 11:25:00,97.75,97.78,97.7,97.73,10400.0,67.0395,67.0601,67.0052,67.0258,10400.0
2014-05-05 11:30:00,97.76,97.89,97.76,97.89,16800.0,67.0463,67.1355,67.0463,67.1355,16800.0
2014-05-05 11:35:00,97.91,97.91,97.87,97.9,8300.0,67.1492,67.1492,67.1218,67.1424,8300.0
2014-05-05 11:40:00,97.91,97.95,97.82,97.82,12400.0,67.1492,67.1767,67.0875,67.0875,12400.0
2014-05-05 11:45:00,97.85,97.91,97.81,97.87,6100.0,67.1081,67.1492,67.0806,67.1218,6100.0
2014-05-05 11:50:00,97.87,97.91,97.79,97.83,6700.0,67.1218,67.1492,67.0669,67.0944,6700.0
2014-05-05 11:55:00,97.83,97.86,97.81,97.85,8800.0,67.0944,67.1149,67.0806,67.1081,8800.0
2014-05-05 12:00:00,97.86,97.87,97.83,97.84,5800.0,67.1149,67.1218,67.0944,67.1012,5800.0
2014-05-05 12:05:00,97.84,97.84,97.78,97.79,5700.0,67.1012,67.1012,67.0601,67.0669,5700.0
2014-05-05 12:10:00,97.78,97.87,97.78,97.85,6700.0,67.0601,67.1218,67.0601,67.1081,6700.0
2014-05-05 12:15:00,97.85,97.9,97.85,97.88,4500.0,67.1081,67.1424,67.1081,67.1286,4500.0
2014-05-05 12:20:00,97.87,97.9,97.87,97.89,8800.0,67.1218,67.1424,67.1218,67.1355,8800.0
2014-05-05 12:25:00,97.89,97.9,97.82,97.85,9600.0,67.1355,67.1424,67.0875,67.1081,9600.0
2014-05-05 12:30:00,97.84,97.85,97.82,97.85,8200.0,67.1012,67.1081,67.0875,67.1081,8200.0
2014-05-05 12:35:00,97.84,97.87,97.83,97.87,5400.0,67.1012,67.1218,67.0944,67.1218,5400.0
2014-05-05 12:40:00,97.86,97.86,97.83,97.84,4800.0,67.1149,67.1149,67.0944,67.1012,4800.0
2014-05-05 12:45:00,97.85,97.86,97.81,97.82,4400.0,67.1081,67.1149,67.0806,67.0875,4400.0
2014-05-05 12:50:00,97.83,97.83,97.81,97.82,6600.0,67.0944,67.0944,67.0806,67.0875,6600.0
2014-05-05 12:55:00,97.82,97.83,97.79,97.81,6600.0,67.0875,67.0944,67.0669,67.0806,6600.0
2014-05-05 13:00:00,97.81,97.85,97.81,97.83,3800.0,67.0806,67.1081,67.0806,67.0944,3800.0
2014-05-05 13:05:00,97.82,97.83,97.8,97.8,5100.0,67.0875,67.0944,67.0738,67.0738,5100.0
2014-05-05 13:10:00,97.81,97.81,97.78,97.78,9000.0,67.0806,67.0806,67.0601,67.0601,9000.0
2014-05-05 13:15:00,97.78,97.8,97.75,97.8,6600.0,67.0601,67.0738,67.0395,67.0738,6600.0
2014-05-05 13:20:00,97.79,97.8,97.74,97.79,6400.0,67.0669,67.0738,67.0326,67.0669,6400.0
2014-05-05 13:25:00,97.79,97.81,97.78,97.8,4300.0,67.0669,67.0806,67.0601,67.0738,4300.0
2014-05-05 13:30:00,97.82,97.85,97.81,97.82,4600.0,67.0875,67.1081,67.0806,67.0875,4600.0
2014-05-05 13:35:00,97.82,97.83,97.8,97.83,2800.0,67.0875,67.0944,67.0738,67.0944,2800.0
2014-05-05 13:40:00,97.83,97.86,97.81,97.85,6500.0,67.0944,67.1149,67.0806,67.1081,6500.0
2014-05-05 13:45:00,97.86,97.89,97.83,97.85,10200.0,67.1149,67.1355,67.0944,67.1081,10200.0
2014-05-05 13:50:00,97.87,97.91,97.86,97.91,6700.0,67.1218,67.1492,67.1149,67.1492,6700.0
2014-05-05 13:55:00,97.91,97.91,97.87,97.88,10500.0,67.1492,67.1492,67.1218,67.1286,10500.0
2014-05-05 14:00:00,97.87,97.93,97.85,97.86,14700.0,67.1218,67.1629,67.1081,67.1149,14700.0
2014-05-05 14:05:00,97.86,97.86,97.82,97.83,16500.0,67.1149,67.1149,67.0875,67.0944,16500.0
2014-05-05 14:10:00,97.84,97.86,97.82,97.86,9500.0,67.1012,67.1149,67.0875,67.1149,9500.0
2014-05-05 14:15:00,97.88,97.89,97.82,97.83,13800.0,67.1286,67.1355,67.0875,67.0944,13800.0
2014-05-05 14:20:00,97.83,97.92,97.81,97.92,12700.0,67.0944,67.1561,67.0806,67.1561,12700.0
2014-05-05 14:25:00,97.93,97.95,97.91,97.92,20000.0,67.1629,67.1767,67.1492,67.1561,20000.0
2014-05-05 14:30:00,97.92,97.99,97.91,97.95,14900.0,67.1561,67.2041,67.1492,67.1767,14900.0
2014-05-05 14:35:00,97.96,98.0,97.95,97.97,12500.0,67.1835,67.2109,67.1767,67.1904,12500.0
2014-05-05 14:40:00,98.0,98.06,97.99,98.06,9800.0,67.2109,67.2521,67.2041,67.2521,9800.0
2014-05-05 14:45:00,98.07,98.17,98.04,98.17,17800.0,67.259,67.3275,67.2384,67.3275,17800.0
2014-05-05 14:50:00,98.18,98.18,98.11,98.11,16400.0,67.3344,67.3344,67.2864,67.2864,16400.0
2014-05-05 14:55:00,98.12,98.13,98.05,98.06,27200.0,67.2932,67.3001,67.2452,67.2521,27200.0
2014-05-05 15:00:00,98.05,98.07,98.01,98.04,20300.0,67.2452,67.259,67.2178,67.2384,20300.0
2014-05-05 15:05:00,98.04,98.06,98.03,98.04,17500.0,67.2384,67.2521,67.2315,67.2384,17500.0
2014-05-05 15:10:00,98.04,98.05,97.96,97.99,19300.0,67.2384,67.2452,67.1835,67.2041,19300.0
2014-05-05 15:15:00,97.98,98.0,97.93,97.99,18000.0,67.1972,67.2109,67.1629,67.2041,18000.0
2014-05-05 15:20:00,97.98,98.0,97.97,97.98,19200.0,67.1972,67.2109,67.1904,67.1972,19200.0
2014-05-05 15:25:00,97.98,97.98,97.92,97.94,17900.0,67.1972,67.1972,67.1561,67.1698,17900.0
2014-05-05 15:30:00,97.94,97.96,97.9,97.92,27100.0,67.1698,67.1835,67.1424,67.1561,27100.0
2014-05-05 15:35:00,97.92,97.94,97.89,97.89,31500.0,67.1561,67.1698,67.1355,67.1355,31500.0
2014-05-05 15:40:00,97.89,97.91,97.81,97.81,29800.0,67.1355,67.1492,67.0806,67.0806,29800.0
2014-05-05 15:45:00,97.81,97.94,97.8,97.88,64500.0,67.0806,67.1698,67.0738,67.1286,64500.0
2014-05-05 15:50:00,97.89,97.95,97.88,97.95,63200.0,67.1355,67.1767,67.1286,67.1767,63200.0
2014-05-05 15:55:00,97.95,97.98,97.91,97.95,146300.0,67.1767,67.1972,67.1492,67.1767,146300.0
2014-05-06 09:30:00,97.7,97.72,97.56,97.61,33300.0,67.0052,67.0189,66.9092,66.9435,33300.0
2014-05-06 09:35:00,97.65,97.77,97.48,97.52,20600.0,66.9709,67.0532,66.8543,66.8817,20600.0
2014-05-06 09:40:00,97.52,97.53,97.4,97.45,25400.0,66.8817,66.8886,66.7994,66.8337,25400.0
2014-05-06 09:45:00,97.42,97.59,97.42,97.53,32300.0,66.8132,66.9298,66.8132,66.8886,32300.0
2014-05-06 09:50:00,97.52,97.59,97.44,97.52,15800.0,66.8817,66.9298,66.8269,66.8817,15800.0
2014-05-06 09:55:00,97.45,97.55,97.43,97.53,21000.0,66.8337,66.9023,66.82,66.8886,21000.0
2014-05-06 10:00:00,97.53,97.62,97.49,97.59,16300.0,66.8886,66.9503,66.8612,66.9298,16300.0
2014-05-06 10:05:00,97.6,97.6,97.41,97.42,13100.0,66.9366,66.9366,66.8063,66.8132,13100.0
2014-05-06 10:10:00,97.41,97.54,97.39,97.5,17200.0,66.8063,66.8955,66.7926,66.868,17200.0
2014-05-06 10:15:00,97.5,97.54,97.47,97.47,12700.0,66.868,66.8955,66.8475,66.8475,12700.0
2014-05-06 10:20:00,97.47,97.68,97.47,97.68,20400.0,66.8475,66.9915,66.8475,66.9915,20400.0
2014-05-06 10:25:00,97.67,97.87,97.66,97.86,22700.0,66.9846,67.1218,66.9778,67.1149,22700.0
2014-05-06 10:30:00,97.86,97.93,97.76,97.76,27100.0,67.1149,67.1629,67.0463,67.0463,27100.0
2014-05-06 10:35:00,97.76,97.77,97.66,97.66,26200.0,67.0463,67.0532,66.9778,66.9778,26200.0
2014-05-06 10:40:00,97.67,97.8,97.66,97.77,14600.0,66.9846,67.0738,66.9778,67.0532,14600.0
2014-05-06 10:45:00,97.76,97.78,97.7,97.77,9500.0,67.0463,67.0601,67.0052,67.0532,9500.0
2014-05-06 10:50:00,97.76,97.77,97.65,97.67,17400.0,67.0463,67.0532,66.9709,66.9846,17400.0
2014-05-06 10:55:00,97.68,97.71,97.58,97.59,15200.0,66.9915,67.0121,66.9229,66.9298,15200.0
2014-05-06 11:00:00,97.59,97.65,97.55,97.65,16700.0,66.9298,66.9709,66.9023,66.9709,16700.0
2014-05-06 11:05:00,97.64,97.68,97.62,97.67,12300.0,66.964,66.9915,66.9503,66.9846,12300.0
2014-05-06 11:10:00,97.67,97.7,97.66,97.68,15000.0,66.9846,67.0052,66.9778,66.9915,15000.0
2014-05-06 11:15:00,97.68,97.68,97.62,97.64,14400.0,66.9915,66.9915,66.9503,66.964,14400.0
2014-05-06 11:20:00,97.63,97.66,97.59,97.64,16000.0,66.9572,66.9778,66.9298,66.964,16000.0
2014-05-06 11:25:00,97.64,97.64,97.56,97.62,14200.0,66.964,66.964,66.9092,66.9503,14200.0
2014-05-06 11:30:00,97.62,97.69,97.61,97.68,9600.0,66.9503,66.9983,66.9435,66.9915,9600.0
2014-05-06 11:35:00,97.69,97.71,97.66,97.7,13600.0,66.9983,67.0121,66.9778,67.0052,13600.0
2014-05-06 11:40:00,97.68,97.69,97.61,97.61,14000.0,66.9915,66.9983,66.9435,66.9435,14000.0
2014-05-06 11:45:00,97.61,97.7,97.61,97.66,12100.0,66.9435,67.0052,66.9435,66.9778,12100.0
2014-05-06 11:50:00,97.65,97.7,97.65,97.67,11000.0,66.9709,67.0052,66.9709,66.9846,11000.0
2014-05-06 11:55:00,97.67,97.72,97.67,97.71,16000.0,66.9846,67.0189,66.9846,67.0121,16000.0
2014-05-06 12:00:00,97.71,97.71,97.62,97.62,10900.0,67.0121,67.0121,66.9503,66.9503,10900.0
2014-05-06 12:05:00,97.62,97.66,97.62,97.66,11600.0,66.9503,66.9778,66.9503,66.9778,11600.0
2014-05-06 12:10:00,97.66,97.69,97.64,97.65,9500.0,66.9778,66.9983,66.964,66.9709,9500.0
2014-05-06 12:15:00,97.65,97.67,97.61,97.67,13200.0,66.9709,66.9846,66.9435,66.9846,13200.0
2014-05-06 12:20:00,97.67,97.7,97.62,97.7,17400.0,66.9846,67.0052,66.9503,67.0052,17400.0
2014-05-06 12:25:00,97.69,97.71,97.64,97.68,18000.0,66.9983,67.0121,66.964,66.9915,18000.0
2014-05-06 12:30:00,97.68,97.7,97.67,97.69,7500.0,66.9915,67.0052,66.9846,66.9983,7500.0
2014-05-06 12:35:00,97.69,97.77,97.69,97.73,14100.0,66.9983,67.0532,66.9983,67.0258,14100.0
2014-05-06 12:40:00,97.73,97.74,97.72,97.73,10700.0,67.0258,67.0326,67.0189,67.0258,10700.0
2014-05-06 12:45:00,97.73,97.74,97.67,97.67,7500.0,67.0258,67.0326,66.9846,66.9846,7500.0
2014-05-06 12:50:00,97.68,97.68,97.63,97.65,13300.0,66.9915,66.9915,66.9572,66.9709,13300.0
2014-05-06 12:55:00,97.66,97.69,97.65,97.68,6600.0,66.9778,66.9983,66.9709,66.9915,6600.0
2014-05-06 13:00:00,97.69,97.76,97.69,97.75,11100.0,66.9983,67.0463,66.9983,67.0395,11100.0
2014-05-06 13:05:00,97.75,97.75,97.65,97.65,11800.0,67.0395,67.0395,66.9709,66.9709,11800.0
2014-05-06 13:10:00,97.66,97.66,97.64,97.66,8400.0,66.9778,66.9778,66.964,66.9778,8400.0
2014-05-06 13:15:00,97.66,97.73,97.66,97.73,14900.0,66.9778,67.0258,66.9778,67.0258,14900.0
2014-05-06 13:20:00,97.74,97.75,97.69,97.71,18800.0,67.0326,67.0395,66.9983,67.0121,18800.0
2014-05-06 13:25:00,97.7,97.7,97.62,97.62,16200.0,67.0052,67.0052,66.9503,66.9503,16200.0
2014-05-06 13:30:00,97.62,97.67,97.59,97.66,9400.0,66.9503,66.9846,66.9298,66.9778,9400.0
2014-05-06 13:35:00,97.66,97.66,97.59,97.59,6200.0,66.9778,66.9778,66.9298,66.9298,6200.0
2014-05-06 13:40:00,97.6,97.61,97.49,97.49,17800.0,66.9366,66.9435,66.8612,66.8612,17800.0
2014-05-06 13:45:00,97.5,97.55,97.49,97.54,8000.0,66.868,66.9023,66.8612,66.8955,8000.0
2014-05-06 13:50:00,97.55,97.57,97.53,97.57,8700.0,66.9023,66.916,66.8886,66.916,8700.0
2014-05-06 13:55:00,97.57,97.57,97.52,97.53,9700.0,66.916,66.916,66.8817,66.8886,9700.0
2014-05-06 14:00:00,97.53,97.53,97.41,97.41,10800.0,66.8886,66.8886,66.8063,66.8063,10800.0
2014-05-06 14:05:00,97.42,97.43,97.37,97.42,19500.0,66.8132,66.82,66.7789,66.8132,19500.0
2014-05-06 14:10:00,97.42,97.43,97.38,97.41,12700.0,66.8132,66.82,66.7857,66.8063,12700.0
2014-05-06 14:15:00,97.42,97.44,97.37,97.42,15200.0,66.8132,66.8269,66.7789,66.8132,15200.0
2014-05-06 14:20:00,97.42,97.42,97.34,97.34,11300.0,66.8132,66.8132,66.7583,66.7583,11300.0
2014-05-06 14:25:00,97.34,97.4,97.34,97.39,9900.0,66.7583,66.7994,66.7583,66.7926,9900.0
2014-05-06 14:30:00,97.38,97.42,97.36,97.41,14400.0,66.7857,66.8132,66.772,66.8063,14400.0
2014-05-06 14:35:00,97.42,97.46,97.38,97.46,15900.0,66.8132,66.8406,66.7857,66.8406,15900.0
2014-05-06 14:40:00,97.46,97.48,97.42,97.48,18800.0,66.8406,66.8543,66.8132,66.8543,18800.0
2014-05-06 14:45:00,97.48,97.49,97.43,97.43,11500.0,66.8543,66.8612,66.82,66.82,11500.0
2014-05-06 14:50:00,97.43,97.48,97.42,97.48,13900.0,66.82,66.8543,66.8132,66.8543,13900.0
2014-05-06 14:55:00,97.49,97.49,97.42,97.43,11700.0,66.8612,66.8612,66.8132,66.82,11700.0
2014-05-06 15:00:00,97.42,97.44,97.37,97.41,17700.0,66.8132,66.8269,66.7789,66.8063,17700.0
2014-05-06 15:05:00,97.42,97.43,97.37,97.4,14200.0,66.8132,66.82,66.7789,66.7994,14200.0
2014-05-06 15:10:00,97.4,97.48,97.38,97.42,18500.0,66.7994,66.8543,66.7857,66.8132,18500.0
2014-05-06 15:15:00,97.41,97.48,97.4,97.47,27300.0,66.8063,66.8543,66.7994,66.8475,27300.0
2014-05-06 15:20:00,97.47,97.56,97.47,97.51,23100.0,66.8475,66.9092,66.8475,66.8749,23100.0
2014-05-06 15:25:00,97.52,97.53,97.51,97.51,14100.0,66.8817,66.8886,66.8749,66.8749,14100.0
2014-05-06 15:30:00,97.51,97.51,97.48,97.51,34900.0,66.8749,66.8749,66.8543,66.8749,34900.0
2014-05-06 15:35:00,97.51,97.54,97.49,97.52,34100.0,66.8749,66.8955,66.8612,66.8817,34100.0
2014-05-06 15:40:00,97.51,97.51,97.42,97.48,42600.0,66.8749,66.8749,66.8132,66.8543,42600.0
2014-05-06 15:45:00,97.48,97.5,97.48,97.49,47700.0,66.8543,66.868,66.8543,66.8612,47700.0
2014-05-06 15:50:00,97.49,97.49,97.41,97.42,96200.0,66.8612,66.8612,66.8063,66.8132,96200.0
2014-05-06 15:55:00,97.42,97.46,97.37,97.41,96200.0,66.8132,66.8406,66.7789,66.8063,96200.0
2014-05-07 09:30:00,97.81,97.89,97.6,97.79,35900.0,67.0806,67.1355,66.9366,67.0669,35900.0
2014-05-07 09:35:00,97.79,97.93,97.77,97.93,9200.0,67.0669,67.1629,67.0532,67.1629,9200.0
2014-05-07 09:40:00,97.92,98.14,97.86,98.14,22200.0,67.1561,67.307,67.1149,67.307,22200.0
2014-05-07 09:45:00,98.11,98.24,98.04,98.21,29700.0,67.2864,67.3755,67.2384,67.355,29700.0
2014-05-07 09:50:00,98.22,98.29,98.08,98.1,14200.0,67.3618,67.4098,67.2658,67.2795,14200.0
2014-05-07 09:55:00,98.1,98.16,98.03,98.1,28500.0,67.2795,67.3207,67.2315,67.2795,28500.0
2014-05-07 10:00:00,98.12,98.23,98.09,98.23,15500.0,67.2932,67.3687,67.2727,67.3687,15500.0
2014-05-07 10:05:00,98.22,98.23,97.91,97.93,21700.0,67.3618,67.3687,67.1492,67.1629,21700.0
2014-05-07 10:10:00,97.93,97.94,97.78,97.79,20500.0,67.1629,67.1698,67.0601,67.0669,20500.0
2014-05-07 10:15:00,97.76,97.93,97.73,97.86,10500.0,67.0463,67.1629,67.0258,67.1149,10500.0
2014-05-07 10:20:00,97.85,97.89,97.8,97.81,9800.0,67.1081,67.1355,67.0738,67.0806,9800.0
2014-05-07 10:25:00,97.78,97.89,97.76,97.86,5700.0,67.0601,67.1355,67.0463,67.1149,5700.0
2014-05-07 10:30:00,97.86,97.9,97.83,97.89,9100.0,67.1149,67.1424,67.0944,67.1355,9100.0
2014-05-07 10:35:00,97.89,98.07,97.83,98.07,12400.0,67.1355,67.259,67.0944,67.259,12400.0
2014-05-07 10:40:00,98.06,98.14,98.01,98.03,11200.0,67.2521,67.307,67.2178,67.2315,11200.0
2014-05-07 10:45:00,98.04,98.13,98.02,98.02,11800.0,67.2384,67.3001,67.2247,67.2247,11800.0
2014-05-07 10:50:00,98.05,98.09,98.01,98.06,14900.0,67.2452,67.2727,67.2178,67.2521,14900.0
2014-05-07 10:55:00,98.08,98.14,98.08,98.1,11400.0,67.2658,67.307,67.2658,67.2795,11400.0
2014-05-07 11:00:00,98.1,98.12,98.06,98.08,21400.0,67.2795,67.2932,67.2521,67.2658,21400.0
2014-05-07 11:05:00,98.07,98.15,98.04,98.15,11400.0,67.259,67.3138,67.2384,67.3138,11400.0
2014-05-07 11:10:00,98.17,98.18,98.11,98.16,20800.0,67.3275,67.3344,67.2864,67.3207,20800.0
2014-05-07 11:15:00,98.15,98.15,98.01,98.02,10300.0,67.3138,67.3138,67.2178,67.2247,10300.0
2014-05-07 11:20:00,98.0,98.06,97.95,98.06,4100.0,67.2109,67.2521,67.1767,67.2521,4100.0
2014-05-07 11:25:00,98.03,98.07,98.0,98.06,3900.0,67.2315,67.259,67.2109,67.2521,3900.0
2014-05-07 11:30:00,98.05,98.25,98.05,98.22,11000.0,67.2452,67.3824,67.2452,67.3618,11000.0
2014-05-07 11:35:00,98.24,98.32,98.23,98.27,17600.0,67.3755,67.4304,67.3687,67.3961,17600.0
2014-05-07 11:40:00,98.29,98.41,98.28,98.37,16600.0,67.4098,67.4921,67.403,67.4647,16600.0
2014-05-07 11:45:00,98.36,98.42,98.35,98.42,13100.0,67.4578,67.499,67.451,67.499,13100.0
2014-05-07 11:50:00,98.42,98.62,98.42,98.61,34400.0,67.499,67.6362,67.499,67.6293,34400.0
2014-05-07 11:55:00,98.63,98.71,98.44,98.44,32500.0,67.643,67.6979,67.5127,67.5127,32500.0
2014-05-07 12:00:00,98.46,98.46,98.34,98.45,12300.0,67.5264,67.5264,67.4441,67.5196,12300.0
2014-05-07 12:05:00,98.45,98.51,98.42,98.51,29200.0,67.5196,67.5607,67.499,67.5607,29200.0
2014-05-07 12:10:00,98.51,98.52,98.46,98.48,7600.0,67.5607,67.5676,67.5264,67.5401,7600.0
2014-05-07 12:15:00,98.5,98.6,98.5,98.6,22200.0,67.5539,67.6224,67.5539,67.6224,22200.0
2014-05-07 12:20:00,98.58,98.61,98.57,98.59,7900.0,67.6087,67.6293,67.6019,67.6156,7900.0
2014-05-07 12:25:00,98.57,98.59,98.53,98.55,9800.0,67.6019,67.6156,67.5744,67.5881,9800.0
2014-05-07 12:30:00,98.54,98.58,98.53,98.54,6300.0,67.5813,67.6087,67.5744,67.5813,6300.0
2014-05-07 12:35:00,98.53,98.53,98.42,98.44,9400.0,67.5744,67.5744,67.499,67.5127,9400.0
2014-05-07 12:40:00,98.44,98.44,98.34,98.34,9500.0,67.5127,67.5127,67.4441,67.4441,9500.0
2014-05-07 12:45:00,98.35,98.35,98.32,98.33,7600.0,67.451,67.451,67.4304,67.4373,7600.0
2014-05-07 12:50:00,98.33,98.44,98.31,98.37,12600.0,67.4373,67.5127,67.4235,67.4647,12600.0
2014-05-07 12:55:00,98.38,98.38,98.3,98.3,3500.0,67.4716,67.4716,67.4167,67.4167,3500.0
2014-05-07 13:00:00,98.3,98.38,98.3,98.38,10200.0,67.4167,67.4716,67.4167,67.4716,10200.0
2014-05-07 13:05:00,98.38,98.38,98.24,98.26,7300.0,67.4716,67.4716,67.3755,67.3893,7300.0
2014-05-07 13:10:00,98.27,98.38,98.27,98.38,4400.0,67.3961,67.4716,67.3961,67.4716,4400.0
2014-05-07 13:15:00,98.39,98.48,98.37,98.48,6700.0,67.4784,67.5401,67.4647,67.5401,6700.0
2014-05-07 13:20:00,98.5,98.53,98.46,98.5,8900.0,67.5539,67.5744,67.5264,67.5539,8900.0
2014-05-07 13:25:00,98.5,98.5,98.43,98.43,10600.0,67.5539,67.5539,67.5058,67.5058,10600.0
2014-05-07 13:30:00,98.43,98.49,98.43,98.47,9500.0,67.5058,67.547,67.5058,67.5333,9500.0
2014-05-07 13:35:00,98.48,98.49,98.4,98.42,13700.0,67.5401,67.547,67.4853,67.499,13700.0
2014-05-07 13:40:00,98.41,98.41,98.33,98.4,9500.0,67.4921,67.4921,67.4373,67.4853,9500.0
2014-05-07 13:45:00,98.39,98.39,98.3,98.3,9500.0,67.4784,67.4784,67.4167,67.4167,9500.0
2014-05-07 13:50:00,98.29,98.36,98.26,98.32,10600.0,67.4098,67.4578,67.3893,67.4304,10600.0
2014-05-07 13:55:00,98.33,98.33,98.24,98.24,9300.0,67.4373,67.4373,67.3755,67.3755,9300.0
2014-05-07 14:00:00,98.23,98.26,98.17,98.26,11500.0,67.3687,67.3893,67.3275,67.3893,11500.0
2014-05-07 14:05:00,98.25,98.43,98.24,98.43,7400.0,67.3824,67.5058,67.3755,67.5058,7400.0
2014-05-07 14:10:00,98.43,98.49,98.41,98.49,11300.0,67.5058,67.547,67.4921,67.547,11300.0
2014-05-07 14:15:00,98.49,98.62,98.48,98.58,19400.0,67.547,67.6362,67.5401,67.6087,19400.0
2014-05-07 14:20:00,98.58,98.58,98.53,98.56,15900.0,67.6087,67.6087,67.5744,67.595,15900.0
2014-05-07 14:25:00,98.56,98.63,98.54,98.6,15400.0,67.595,67.643,67.5813,67.6224,15400.0
2014-05-07 14:30:00,98.61,98.63,98.57,98.59,18500.0,67.6293,67.643,67.6019,67.6156,18500.0
2014-05-07 14:35:00,98.59,98.6,98.51,98.52,13900.0,67.6156,67.6224,67.5607,67.5676,13900.0
2014-05-07 14:40:00,98.52,98.54,98.5,98.51,18300.0,67.5676,67.5813,67.5539,67.5607,18300.0
2014-05-07 14:45:00,98.51,98.53,98.49,98.52,15800.0,67.5607,67.5744,67.547,67.5676,15800.0
2014-05-07 14:50:00,98.52,98.54,98.48,98.49,23100.0,67.5676,67.5813,67.5401,67.547,23100.0
2014-05-07 14:55:00,98.5,98.59,98.5,98.57,18200.0,67.5539,67.6156,67.5539,67.6019,18200.0
2014-05-07 15:00:00,98.58,98.58,98.49,98.49,20400.0,67.6087,67.6087,67.547,67.547,20400.0
2014-05-07 15:05:00,98.49,98.65,98.49,98.65,21900.0,67.547,67.6567,67.547,67.6567,21900.0
2014-05-07 15:10:00,98.65,98.65,98.58,98.6,20100.0,67.6567,67.6567,67.6087,67.6224,20100.0
2014-05-07 15:15:00,98.6,98.63,98.57,98.63,43200.0,67.6224,67.643,67.6019,67.643,43200.0
2014-05-07 15:20:00,98.63,98.7,98.59,98.69,49200.0,67.643,67.691,67.6156,67.6842,49200.0
2014-05-07 15:25:00,98.69,98.73,98.69,98.71,48300.0,67.6842,67.7116,67.6842,67.6979,48300.0
2014-05-07 15:30:00,98.7,98.7,98.65,98.65,32100.0,67.691,67.691,67.6567,67.6567,32100.0
2014-05-07 15:35:00,98.65,98.66,98.59,98.65,44600.0,67.6567,67.6636,67.6156,67.6567,44600.0
2014-05-07 15:40:00,98.65,98.86,98.64,98.83,61000.0,67.6567,67.8008,67.6499,67.7802,61000.0
2014-05-07 15:45:00,98.83,98.85,98.8,98.82,51700.0,67.7802,67.7939,67.7596,67.7733,51700.0
2014-05-07 15:50:00,98.82,98.88,98.75,98.75,59300.0,67.7733,67.8145,67.7253,67.7253,59300.0
2014-05-07 15:55:00,98.76,98.87,98.76,98.8,126400.0,67.7322,67.8076,67.7322,67.7596,126400.0
2014-05-08 09:30:00,98.8,99.15,98.65,99.12,41900.0,67.7596,67.9996,67.6567,67.9791,41900.0
2014-05-08 09:35:00,99.12,99.18,99.02,99.05,27100.0,67.9791,68.0202,67.9105,67.9311,27100.0
2014-05-08 09:40:00,99.04,99.08,98.98,99.02,32500.0,67.9242,67.9516,67.8831,67.9105,32500.0
2014-05-08 09:45:00,99.06,99.17,99.0,99.17,23200.0,67.9379,68.0134,67.8968,68.0134,23200.0
2014-05-08 09:50:00,99.18,99.41,99.18,99.31,21100.0,68.0202,68.178,68.0202,68.1094,21100.0
2014-05-08 09:55:00,99.33,99.44,99.33,99.4,14100.0,68.1231,68.1985,68.1231,68.1711,14100.0
2014-05-08 10:00:00,99.41,99.41,99.3,99.39,20000.0,68.178,68.178,68.1025,68.1642,20000.0
2014-05-08 10:05:00,99.41,99.45,99.32,99.32,20200.0,68.178,68.2054,68.1162,68.1162,20200.0
2014-05-08 10:10:00,99.32,99.36,99.29,99.29,14400.0,68.1162,68.1437,68.0957,68.0957,14400.0
2014-05-08 10:15:00,99.29,99.32,99.26,99.26,16300.0,68.0957,68.1162,68.0751,68.0751,16300.0
2014-05-08 10:20:00,99.26,99.27,99.18,99.25,49400.0,68.0751,68.0819,68.0202,68.0682,49400.0
2014-05-08 10:25:00,99.25,99.25,99.19,99.22,23200.0,68.0682,68.0682,68.0271,68.0477,23200.0
2014-05-08 10:30:00,99.21,99.22,99.12,99.17,15000.0,68.0408,68.0477,67.9791,68.0134,15000.0
2014-05-08 10:35:00,99.17,99.21,99.15,99.2,12200.0,68.0134,68.0408,67.9996,68.0339,12200.0
2014-05-08 10:40:00,99.19,99.26,99.18,99.21,18400.0,68.0271,68.0751,68.0202,68.0408,18400.0
2014-05-08 10:45:00,99.22,99.25,99.15,99.22,41800.0,68.0477,68.0682,67.9996,68.0477,41800.0
2014-05-08 10:50:00,99.22,99.27,99.19,99.25,28600.0,68.0477,68.0819,68.0271,68.0682,28600.0
2014-05-08 10:55:00,99.24,99.25,99.1,99.1,14400.0,68.0614,68.0682,67.9654,67.9654,14400.0
2014-05-08 11:00:00,99.1,99.11,99.06,99.09,21500.0,67.9654,67.9722,67.9379,67.9585,21500.0
2014-05-08 11:05:00,99.09,99.2,99.09,99.16,17200.0,67.9585,68.0339,67.9585,68.0065,17200.0
2014-05-08 11:10:00,99.18,99.21,99.17,99.2,19000.0,68.0202,68.0408,68.0134,68.0339,19000.0
2014-05-08 11:15:00,99.21,99.25,99.2,99.25,21000.0,68.0408,68.0682,68.0339,68.0682,21000.0
2014-05-08 11:20:00,99.24,99.26,99.15,99.15,12500.0,68.0614,68.0751,67.9996,67.9996,12500.0
2014-05-08 11:25:00,99.14,99.21,99.14,99.16,11700.0,67.9928,68.0408,67.9928,68.0065,11700.0
2014-05-08 11:30:00,99.17,99.28,99.17,99.28,24000.0,68.0134,68.0888,68.0134,68.0888,24000.0
2014-05-08 11:35:00,99.28,99.31,99.24,99.26,12800.0,68.0888,68.1094,68.0614,68.0751,12800.0
2014-05-08 11:40:00,99.26,99.31,99.19,99.2,8700.0,68.0751,68.1094,68.0271,68.0339,8700.0
2014-05-08 11:45:00,99.2,99.2,99.14,99.19,7700.0,68.0339,68.0339,67.9928,68.0271,7700.0
2014-05-08 11:50:00,99.18,99.27,99.18,99.27,13100.0,68.0202,68.0819,68.0202,68.0819,13100.0
2014-05-08 11:55:00,99.25,99.25,99.17,99.18,7200.0,68.0682,68.0682,68.0134,68.0202,7200.0
2014-05-08 12:00:00,99.17,99.22,99.17,99.22,8000.0,68.0134,68.0477,68.0134,68.0477,8000.0
2014-05-08 12:05:00,99.21,99.22,99.17,99.22,11600.0,68.0408,68.0477,68.0134,68.0477,11600.0
2014-05-08 12:10:00,99.22,99.22,99.1,99.12,20600.0,68.0477,68.0477,67.9654,67.9791,20600.0
2014-05-08 12:15:00,99.13,99.17,99.1,99.1,9900.0,67.9859,68.0134,67.9654,67.9654,9900.0
2014-05-08 12:20:00,99.1,99.15,99.1,99.12,9800.0,67.9654,67.9996,67.9654,67.9791,9800.0
2014-05-08 12:25:00,99.12,99.16,99.11,99.15,6500.0,67.9791,68.0065,67.9722,67.9996,6500.0
2014-05-08 12:30:00,99.15,99.2,99.15,99.2,7800.0,67.9996,68.0339,67.9996,68.0339,7800.0
2014-05-08 12:35:00,99.19,99.25,99.15,99.25,10200.0,68.0271,68.0682,67.9996,68.0682,10200.0
2014-05-08 12:40:00,99.26,99.27,99.19,99.19,22600.0,68.0751,68.0819,68.0271,68.0271,22600.0
2014-05-08 12:45:00,99.21,99.23,99.17,99.18,23200.0,68.0408,68.0545,68.0134,68.0202,23200.0
2014-05-08 12:50:00,99.18,99.19,99.13,99.15,23100.0,68.0202,68.0271,67.9859,67.9996,23100.0
2014-05-08 12:55:00,99.15,99.18,99.11,99.14,23300.0,67.9996,68.0202,67.9722,67.9928,23300.0
2014-05-08 13:00:00,99.14,99.2,99.13,99.16,17500.0,67.9928,68.0339,67.9859,68.0065,17500.0
2014-05-08 13:05:00,99.17,99.22,99.16,99.19,16000.0,68.0134,68.0477,68.0065,68.0271,16000.0
2014-05-08 13:10:00,99.18,99.2,99.14,99.19,20600.0,68.0202,68.0339,67.9928,68.0271,20600.0
2014-05-08 13:15:00,99.19,99.2,99.17,99.18,12700.0,68.0271,68.0339,68.0134,68.0202,12700.0
2014-05-08 13:20:00,99.18,99.2,99.11,99.19,32000.0,68.0202,68.0339,67.9722,68.0271,32000.0
2014-05-08 13:25:00,99.19,99.26,99.19,99.26,17200.0,68.0271,68.0751,68.0271,68.0751,17200.0
2014-05-08 13:30:00,99.26,99.31,99.24,99.31,23500.0,68.0751,68.1094,68.0614,68.1094,23500.0
2014-05-08 13:35:00,99.3,99.33,99.25,99.25,17900.0,68.1025,68.1231,68.0682,68.0682,17900.0
2014-05-08 13:40:00,99.25,99.25,99.19,99.24,16800.0,68.0682,68.0682,68.0271,68.0614,16800.0
2014-05-08 13:45:00,99.25,99.28,99.19,99.19,17700.0,68.0682,68.0888,68.0271,68.0271,17700.0
2014-05-08 13:50:00,99.19,99.2,99.13,99.15,18200.0,68.0271,68.0339,67.9859,67.9996,18200.0
2014-05-08 13:55:00,99.14,99.23,99.12,99.23,22900.0,67.9928,68.0545,67.9791,68.0545,22900.0
2014-05-08 14:00:00,99.23,99.24,99.04,99.04,23800.0,68.0545,68.0614,67.9242,67.9242,23800.0
2014-05-08 14:05:00,99.05,99.09,99.02,99.02,16900.0,67.9311,67.9585,67.9105,67.9105,16900.0
2014-05-08 14:10:00,99.02,99.04,98.94,99.0,21400.0,67.9105,67.9242,67.8556,67.8968,21400.0
2014-05-08 14:15:00,99.01,99.09,98.97,99.09,19900.0,67.9036,67.9585,67.8762,67.9585,19900.0
2014-05-08 14:20:00,99.09,99.11,99.09,99.1,21100.0,67.9585,67.9722,67.9585,67.9654,21100.0
2014-05-08 14:25:00,99.1,99.11,99.03,99.08,24300.0,67.9654,67.9722,67.9173,67.9516,24300.0
2014-05-08 14:30:00,99.07,99.09,99.05,99.08,14700.0,67.9448,67.9585,67.9311,67.9516,14700.0
2014-05-08 14:35:00,99.1,99.1,99.0,99.01,19500.0,67.9654,67.9654,67.8968,67.9036,19500.0
2014-05-08 14:40:00,99.01,99.05,98.95,98.96,28400.0,67.9036,67.9311,67.8625,67.8693,28400.0
2014-05-08 14:45:00,98.96,98.97,98.87,98.91,27500.0,67.8693,67.8762,67.8076,67.835,27500.0
2014-05-08 14:50:00,98.91,98.98,98.91,98.94,26400.0,67.835,67.8831,67.835,67.8556,26400.0
2014-05-08 14:55:00,98.94,99.0,98.9,98.97,37000.0,67.8556,67.8968,67.8282,67.8762,37000.0
2014-05-08 15:00:00,98.97,98.98,98.83,98.86,52800.0,67.8762,67.8831,67.7802,67.8008,52800.0
2014-05-08 15:05:00,98.86,98.93,98.81,98.84,29700.0,67.8008,67.8488,67.7665,67.787,29700.0
2014-05-08 15:10:00,98.84,98.92,98.8,98.9,50900.0,67.787,67.8419,67.7596,67.8282,50900.0
2014-05-08 15:15:00,98.9,98.97,98.89,98.95,31600.0,67.8282,67.8762,67.8213,67.8625,31600.0
2014-05-08 15:20:00,98.95,99.03,98.95,99.0,26000.0,67.8625,67.9173,67.8625,67.8968,26000.0
2014-05-08 15:25:00,99.0,99.02,98.98,99.01,34600.0,67.8968,67.9105,67.8831,67.9036,34600.0
2014-05-08 15:30:00,99.02,99.02,98.92,98.99,34000.0,67.9105,67.9105,67.8419,67.8899,34000.0
2014-05-08 15:35:00,99.0,99.0,98.89,98.93,38800.0,67.8968,67.8968,67.8213,67.8488,38800.0
2014-05-08 15:40:00,98.94,98.94,98.85,98.88,57400.0,67.8556,67.8556,67.7939,67.8145,57400.0
2014-05-08 15:45:00,98.89,98.94,98.89,98.9,51500.0,67.8213,67.8556,67.8213,67.8282,51500.0
2014-05-08 15:50:00,98.9,99.04,98.88,99.03,78800.0,67.8282,67.9242,67.8145,67.9173,78800.0
2014-05-08 15:55:00,99.03,99.04,98.93,98.98,82300.0,67.9173,67.9242,67.8488,67.8831,82300.0
2014-05-09 09:30:00,99.07,99.16,99.03,99.13,34300.0,67.9448,68.0065,67.9173,67.9859,34300.0
2014-05-09 09:35:00,99.09,99.13,98.87,99.12,39600.0,67.9585,67.9859,67.8076,67.9791,39600.0
2014-05-09 09:40:00,99.13,99.25,99.11,99.19,48100.0,67.9859,68.0682,67.9722,68.0271,48100.0
2014-05-09 09:45:00,99.2,99.22,99.01,99.06,33600.0,68.0339,68.0477,67.9036,67.9379,33600.0
2014-05-09 09:50:00,99.08,99.17,99.04,99.1,26300.0,67.9516,68.0134,67.9242,67.9654,26300.0
2014-05-09 09:55:00,99.09,99.16,99.01,99.01,21300.0,67.9585,68.0065,67.9036,67.9036,21300.0
2014-05-09 10:00:00,99.0,99.13,98.99,99.03,35600.0,67.8968,67.9859,67.8899,67.9173,35600.0
2014-05-09 10:05:00,99.02,99.17,99.0,99.15,23700.0,67.9105,68.0134,67.8968,67.9996,23700.0
2014-05-09 10:10:00,99.17,99.25,99.15,99.24,19200.0,68.0134,68.0682,67.9996,68.0614,19200.0
2014-05-09 10:15:00,99.24,99.41,99.23,99.41,40300.0,68.0614,68.178,68.0545,68.178,40300.0
2014-05-09 10:20:00,99.41,99.55,99.39,99.55,40100.0,68.178,68.274,68.1642,68.274,40100.0
2014-05-09 10:25:00,99.55,99.58,99.41,99.41,27700.0,68.274,68.2945,68.178,68.178,27700.0
2014-05-09 10:30:00,99.41,99.41,99.33,99.4,33900.0,68.178,68.178,68.1231,68.1711,33900.0
2014-05-09 10:35:00,99.41,99.48,99.26,99.28,19700.0,68.178,68.226,68.0751,68.0888,19700.0
2014-05-09 10:40:00,99.29,99.37,99.27,99.36,13000.0,68.0957,68.1505,68.0819,68.1437,13000.0
2014-05-09 10:45:00,99.36,99.4,99.29,99.4,10900.0,68.1437,68.1711,68.0957,68.1711,10900.0
2014-05-09 10:50:00,99.39,99.45,99.33,99.34,30500.0,68.1642,68.2054,68.1231,68.1299,30500.0
2014-05-09 10:55:00,99.34,99.4,99.27,99.37,31800.0,68.1299,68.1711,68.0819,68.1505,31800.0
2014-05-09 11:00:00,99.36,99.36,99.25,99.25,7100.0,68.1437,68.1437,68.0682,68.0682,7100.0
2014-05-09 11:05:00,99.25,99.29,99.21,99.25,19700.0,68.0682,68.0957,68.0408,68.0682,19700.0
2014-05-09 11:10:00,99.25,99.29,99.23,99.26,15200.0,68.0682,68.0957,68.0545,68.0751,15200.0
2014-05-09 11:15:00,99.25,99.28,99.24,99.27,16100.0,68.0682,68.0888,68.0614,68.0819,16100.0
2014-05-09 11:20:00,99.28,99.42,99.27,99.41,14100.0,68.0888,68.1848,68.0819,68.178,14100.0
2014-05-09 11:25:00,99.42,99.42,99.29,99.31,34900.0,68.1848,68.1848,68.0957,68.1094,34900.0
2014-05-09 11:30:00,99.32,99.44,99.27,99.44,13600.0,68.1162,68.1985,68.0819,68.1985,13600.0
2014-05-09 11:35:00,99.44,99.56,99.44,99.52,16200.0,68.1985,68.2808,68.1985,68.2534,16200.0
2014-05-09 11:40:00,99.52,99.54,99.52,99.54,9900.0,68.2534,68.2671,68.2534,68.2671,9900.0
2014-05-09 11:45:00,99.55,99.69,99.55,99.68,28100.0,68.274,68.37,68.274,68.3631,28100.0
2014-05-09 11:50:00,99.69,99.74,99.69,99.73,20600.0,68.37,68.4043,68.37,68.3974,20600.0
2014-05-09 11:55:00,99.73,99.77,99.72,99.73,17100.0,68.3974,68.4249,68.3906,68.3974,17100.0
2014-05-09 12:00:00,99.72,99.73,99.64,99.64,17100.0,68.3906,68.3974,68.3357,68.3357,17100.0
2014-05-09 12:05:00,99.64,99.65,99.59,99.64,20500.0,68.3357,68.3426,68.3014,68.3357,20500.0
2014-05-09 12:10:00,99.63,99.65,99.6,99.64,14700.0,68.3288,68.3426,68.3083,68.3357,14700.0
2014-05-09 12:15:00,99.64,99.8,99.63,99.8,33500.0,68.3357,68.4454,68.3288,68.4454,33500.0
2014-05-09 12:20:00,99.78,99.78,99.73,99.74,15000.0,68.4317,68.4317,68.3974,68.4043,15000.0
2014-05-09 12:25:00,99.73,99.75,99.7,99.7,10100.0,68.3974,68.4111,68.3768,68.3768,10100.0
2014-05-09 12:30:00,99.7,99.71,99.66,99.71,6000.0,68.3768,68.3837,68.3494,68.3837,6000.0
2014-05-09 12:35:00,99.71,99.83,99.71,99.82,24100.0,68.3837,68.466,68.3837,68.4591,24100.0
2014-05-09 12:40:00,99.83,99.86,99.79,99.8,11000.0,68.466,68.4866,68.4386,68.4454,11000.0
2014-05-09 12:45:00,99.78,99.86,99.76,99.86,14900.0,68.4317,68.4866,68.418,68.4866,14900.0
2014-05-09 12:50:00,99.86,99.9,99.85,99.86,11600.0,68.4866,68.514,68.4797,68.4866,11600.0
2014-05-09 12:55:00,99.86,99.99,99.86,99.99,27800.0,68.4866,68.5757,68.4866,68.5757,27800.0
2014-05-09 13:00:00,99.97,99.97,99.94,99.95,10400.0,68.562,68.562,68.5414,68.5483,10400.0
2014-05-09 13:05:00,99.95,99.96,99.91,99.93,17700.0,68.5483,68.5552,68.5209,68.5346,17700.0
2014-05-09 13:10:00,99.93,99.94,99.84,99.84,22500.0,68.5346,68.5414,68.4729,68.4729,22500.0
2014-05-09 13:15:00,99.84,99.85,99.76,99.76,26200.0,68.4729,68.4797,68.418,68.418,26200.0
2014-05-09 13:20:00,99.77,99.77,99.68,99.74,20700.0,68.4249,68.4249,68.3631,68.4043,20700.0
2014-05-09 13:25:00,99.73,99.74,99.64,99.66,13500.0,68.3974,68.4043,68.3357,68.3494,13500.0
2014-05-09 13:30:00,99.66,99.72,99.58,99.6,23800.0,68.3494,68.3906,68.2945,68.3083,23800.0
2014-05-09 13:35:00,99.61,99.69,99.61,99.64,22500.0,68.3151,68.37,68.3151,68.3357,22500.0
2014-05-09 13:40:00,99.64,99.67,99.58,99.58,9700.0,68.3357,68.3563,68.2945,68.2945,9700.0
2014-05-09 13:45:00,99.56,99.62,99.53,99.6,19000.0,68.2808,68.322,68.2603,68.3083,19000.0
2014-05-09 13:50:00,99.6,99.72,99.6,99.7,28000.0,68.3083,68.3906,68.3083,68.3768,28000.0
2014-05-09 13:55:00,99.7,99.7,99.64,99.64,15000.0,68.3768,68.3768,68.3357,68.3357,15000.0
2014-05-09 14:00:00,99.63,99.65,99.59,99.62,20100.0,68.3288,68.3426,68.3014,68.322,20100.0
2014-05-09 14:05:00,99.64,99.64,99.6,99.6,12900.0,68.3357,68.3357,68.3083,68.3083,12900.0
2014-05-09 14:10:00,99.61,99.65,99.6,99.6,11800.0,68.3151,68.3426,68.3083,68.3083,11800.0
2014-05-09 14:15:00,99.6,99.61,99.5,99.53,16400.0,68.3083,68.3151,68.2397,68.2603,16400.0
2014-05-09 14:20:00,99.52,99.56,99.5,99.51,9200.0,68.2534,68.2808,68.2397,68.2465,9200.0
2014-05-09 14:25:00,99.51,99.55,99.5,99.52,11000.0,68.2465,68.274,68.2397,68.2534,11000.0
2014-05-09 14:30:00,99.52,99.6,99.52,99.6,17900.0,68.2534,68.3083,68.2534,68.3083,17900.0
2014-05-09 14:35:00,99.59,99.63,99.56,99.63,9900.0,68.3014,68.3288,68.2808,68.3288,9900.0
2014-05-09 14:40:00,99.63,99.63,99.55,99.56,13700.0,68.3288,68.3288,68.274,68.2808,13700.0
2014-05-09 14:45:00,99.57,99.66,99.57,99.65,14200.0,68.2877,68.3494,68.2877,68.3426,14200.0
2014-05-09 14:50:00,99.64,99.67,99.64,99.66,14200.0,68.3357,68.3563,68.3357,68.3494,14200.0
2014-05-09 14:55:00,99.67,99.77,99.67,99.75,26900.0,68.3563,68.4249,68.3563,68.4111,26900.0
2014-05-09 15:00:00,99.76,99.89,99.76,99.87,29100.0,68.418,68.5072,68.418,68.4934,29100.0
2014-05-09 15:05:00,99.88,99.89,99.78,99.78,19400.0,68.5003,68.5072,68.4317,68.4317,19400.0
2014-05-09 15:10:00,99.77,99.77,99.69,99.71,17400.0,68.4249,68.4249,68.37,68.3837,17400.0
2014-05-09 15:15:00,99.7,99.72,99.67,99.7,24300.0,68.3768,68.3906,68.3563,68.3768,24300.0
2014-05-09 15:20:00,99.69,99.69,99.59,99.62,19900.0,68.37,68.37,68.3014,68.322,19900.0
2014-05-09 15:25:00,99.62,99.69,99.6,99.69,27400.0,68.322,68.37,68.3083,68.37,27400.0
2014-05-09 15:30:00,99.68,99.69,99.63,99.66,26400.0,68.3631,68.37,68.3288,68.3494,26400.0
2014-05-09 15:35:00,99.65,99.7,99.65,99.7,42500.0,68.3426,68.3768,68.3426,68.3768,42500.0
2014-05-09 15:40:00,99.7,99.71,99.63,99.65,33300.0,68.3768,68.3837,68.3288,68.3426,33300.0
2014-05-09 15:45:00,99.65,99.72,99.61,99.65,65800.0,68.3426,68.3906,68.3151,68.3426,65800.0
2014-05-09 15:50:00,99.65,99.71,99.64,99.7,64100.0,68.3426,68.3837,68.3357,68.3768,64100.0
2014-05-09 15:55:00,99.71,99.76,99.61,99.76,137200.0,68.3837,68.418,68.3151,68.418,137200.0
2014-05-12 09:30:00,100.0,100.1,99.94,100.05,52200.0,68.5826,68.6512,68.5414,68.6169,52200.0
2014-05-12 09:35:00,100.05,100.2,100.02,100.14,12900.0,68.6169,68.7198,68.5963,68.6786,12900.0
2014-05-12 09:40:00,100.18,100.45,100.18,100.39,55100.0,68.706,68.8912,68.706,68.8501,55100.0
2014-05-12 09:45:00,100.38,100.48,100.34,100.39,23000.0,68.8432,68.9118,68.8158,68.8501,23000.0
2014-05-12 09:50:00,100.42,100.57,100.42,100.55,38800.0,68.8706,68.9735,68.8706,68.9598,38800.0
2014-05-12 09:55:00,100.57,100.59,100.48,100.51,20300.0,68.9735,68.9872,68.9118,68.9324,20300.0
2014-05-12 10:00:00,100.53,100.57,100.46,100.54,19900.0,68.9461,68.9735,68.8981,68.9529,19900.0
2014-05-12 10:05:00,100.54,100.55,100.5,100.51,24200.0,68.9529,68.9598,68.9255,68.9324,24200.0
2014-05-12 10:10:00,100.5,100.5,100.42,100.44,18200.0,68.9255,68.9255,68.8706,68.8844,18200.0
2014-05-12 10:15:00,100.47,100.58,100.39,100.56,41900.0,68.9049,68.9804,68.8501,68.9667,41900.0
2014-05-12 10:20:00,100.55,100.61,100.5,100.54,29100.0,68.9598,69.0009,68.9255,68.9529,29100.0
2014-05-12 10:25:00,100.55,100.6,100.47,100.49,23500.0,68.9598,68.9941,68.9049,68.9186,23500.0
2014-05-12 10:30:00,100.49,100.57,100.47,100.51,42600.0,68.9186,68.9735,68.9049,68.9324,42600.0
2014-05-12 10:35:00,100.49,100.59,100.49,100.59,16400.0,68.9186,68.9872,68.9186,68.9872,16400.0
2014-05-12 10:40:00,100.6,100.61,100.55,100.6,15600.0,68.9941,69.0009,68.9598,68.9941,15600.0
2014-05-12 10:45:00,100.6,100.62,100.58,100.58,18800.0,68.9941,69.0078,68.9804,68.9804,18800.0
2014-05-12 10:50:00,100.56,100.63,100.55,100.61,21000.0,68.9667,69.0147,68.9598,69.0009,21000.0
2014-05-12 10:55:00,100.61,100.66,100.61,100.66,16300.0,69.0009,69.0352,69.0009,69.0352,16300.0
2014-05-12 11:00:00,100.66,100.83,100.65,100.83,47900.0,69.0352,69.1518,69.0284,69.1518,47900.0
2014-05-12 11:05:00,100.81,100.9,100.8,100.88,27600.0,69.1381,69.1998,69.1313,69.1861,27600.0
2014-05-12 11:10:00,100.89,100.99,100.89,100.94,23600.0,69.193,69.2616,69.193,69.2273,23600.0
2014-05-12 11:15:00,100.94,101.12,100.89,101.12,51300.0,69.2273,69.3507,69.193,69.3507,51300.0
2014-05-12 11:20:00,101.12,101.16,101.09,101.14,36200.0,69.3507,69.3782,69.3301,69.3644,36200.0
2014-05-12 11:25:00,101.14,101.16,101.11,101.16,23300.0,69.3644,69.3782,69.3439,69.3782,23300.0
2014-05-12 11:30:00,101.17,101.26,101.16,101.24,33800.0,69.385,69.4467,69.3782,69.433,33800.0
2014-05-12 11:35:00,101.24,101.29,101.21,101.28,34300.0,69.433,69.4673,69.4124,69.4605,34300.0
2014-05-12 11:40:00,101.29,101.34,101.25,101.27,22800.0,69.4673,69.5016,69.4399,69.4536,22800.0
2014-05-12 11:45:00,101.27,101.28,101.13,101.14,20900.0,69.4536,69.4605,69.3576,69.3644,20900.0
2014-05-12 11:50:00,101.13,101.17,101.13,101.13,13600.0,69.3576,69.385,69.3576,69.3576,13600.0
2014-05-12 11:55:00,101.12,101.12,101.08,101.1,15800.0,69.3507,69.3507,69.3233,69.337,15800.0
2014-05-12 12:00:00,101.1,101.13,101.04,101.09,22200.0,69.337,69.3576,69.2959,69.3301,22200.0
2014-05-12 12:05:00,101.09,101.14,101.02,101.12,36700.0,69.3301,69.3644,69.2821,69.3507,36700.0
2014-05-12 12:10:00,101.12,101.18,101.1,101.17,16900.0,69.3507,69.3919,69.337,69.385,16900.0
2014-05-12 12:15:00,101.17,101.17,101.13,101.16,12700.0,69.385,69.385,69.3576,69.3782,12700.0
2014-05-12 12:20:00,101.16,101.17,101.12,101.14,20100.0,69.3782,69.385,69.3507,69.3644,20100.0
2014-05-12 12:25:00,101.15,101.17,101.12,101.13,16900.0,69.3713,69.385,69.3507,69.3576,16900.0
2014-05-12 12:30:00,101.13,101.18,101.1,101.17,11400.0,69.3576,69.3919,69.337,69.385,11400.0
2014-05-12 12:35:00,101.17,101.18,101.11,101.14,11200.0,69.385,69.3919,69.3439,69.3644,11200.0
2014-05-12 12:40:00,101.15,101.2,101.13,101.16,24400.0,69.3713,69.4056,69.3576,69.3782,24400.0
2014-05-12 12:45:00,101.16,101.19,101.15,101.19,10000.0,69.3782,69.3987,69.3713,69.3987,10000.0
2014-05-12 12:50:00,101.18,101.2,101.15,101.16,15900.0,69.3919,69.4056,69.3713,69.3782,15900.0
2014-05-12 12:55:00,101.16,101.19,101.1,101.12,14800.0,69.3782,69.3987,69.337,69.3507,14800.0
2014-05-12 13:00:00,101.1,101.13,101.1,101.11,11900.0,69.337,69.3576,69.337,69.3439,11900.0
2014-05-12 13:05:00,101.11,101.13,101.07,101.12,13400.0,69.3439,69.3576,69.3164,69.3507,13400.0
2014-05-12 13:10:00,101.1,101.13,101.09,101.13,7800.0,69.337,69.3576,69.3301,69.3576,7800.0
2014-05-12 13:15:00,101.11,101.2,101.11,101.2,16700.0,69.3439,69.4056,69.3439,69.4056,16700.0
2014-05-12 13:20:00,101.2,101.23,101.16,101.18,27500.0,69.4056,69.4262,69.3782,69.3919,27500.0
2014-05-12 13:25:00,101.1,101.22,101.1,101.2,47300.0,69.337,69.4193,69.337,69.4056,47300.0
2014-05-12 13:30:00,101.2,101.22,101.18,101.22,13300.0,69.4056,69.4193,69.3919,69.4193,13300.0
2014-05-12 13:35:00,101.2,101.22,101.19,101.22,9900.0,69.4056,69.4193,69.3987,69.4193,9900.0
2014-05-12 13:40:00,101.22,101.24,101.19,101.22,13600.0,69.4193,69.433,69.3987,69.4193,13600.0
2014-05-12 13:45:00,101.23,101.24,101.2,101.24,13700.0,69.4262,69.433,69.4056,69.433,13700.0
2014-05-12 13:50:00,101.24,101.26,101.23,101.25,17400.0,69.433,69.4467,69.4262,69.4399,17400.0
2014-05-12 13:55:00,101.25,101.26,101.24,101.25,40000.0,69.4399,69.4467,69.433,69.4399,40000.0
2014-05-12 14:00:00,101.26,101.28,101.25,101.27,16200.0,69.4467,69.4605,69.4399,69.4536,16200.0
2014-05-12 14:05:00,101.27,101.31,101.26,101.31,18300.0,69.4536,69.481,69.4467,69.481,18300.0
2014-05-12 14:10:00,101.29,101.3,101.27,101.27,21300.0,69.4673,69.4742,69.4536,69.4536,21300.0
2014-05-12 14:15:00,101.28,101.31,101.26,101.3,29300.0,69.4605,69.481,69.4467,69.4742,29300.0
2014-05-12 14:20:00,101.31,101.33,101.3,101.32,22800.0,69.481,69.4947,69.4742,69.4879,22800.0
2014-05-12 14:25:00,101.32,101.33,101.26,101.28,14700.0,69.4879,69.4947,69.4467,69.4605,14700.0
2014-05-12 14:30:00,101.28,101.32,101.24,101.32,26700.0,69.4605,69.4879,69.433,69.4879,26700.0
2014-05-12 14:35:00,101.32,101.34,101.31,101.33,14500.0,69.4879,69.5016,69.481,69.4947,14500.0
2014-05-12 14:40:00,101.34,101.35,101.32,101.32,23300.0,69.5016,69.5085,69.4879,69.4879,23300.0
2014-05-12 14:45:00,101.33,101.36,101.31,101.32,61500.0,69.4947,69.5153,69.481,69.4879,61500.0
2014-05-12 14:50:00,101.32,101.34,101.3,101.34,48800.0,69.4879,69.5016,69.4742,69.5016,48800.0
2014-05-12 14:55:00,101.34,101.4,101.34,101.4,40100.0,69.5016,69.5428,69.5016,69.5428,40100.0
2014-05-12 15:00:00,101.4,101.42,101.37,101.4,26100.0,69.5428,69.5565,69.5222,69.5428,26100.0
2014-05-12 15:05:00,101.39,101.4,101.35,101.36,23700.0,69.5359,69.5428,69.5085,69.5153,23700.0
2014-05-12 15:10:00,101.36,101.41,101.33,101.4,32700.0,69.5153,69.5496,69.4947,69.5428,32700.0
2014-05-12 15:15:00,101.4,101.4,101.27,101.31,36600.0,69.5428,69.5428,69.4536,69.481,36600.0
2014-05-12 15:20:00,101.31,101.31,101.26,101.29,13200.0,69.481,69.481,69.4467,69.4673,13200.0
2014-05-12 15:25:00,101.28,101.32,101.27,101.28,28900.0,69.4605,69.4879,69.4536,69.4605,28900.0
2014-05-12 15:30:00,101.27,101.35,101.27,101.34,34100.0,69.4536,69.5085,69.4536,69.5016,34100.0
2014-05-12 15:35:00,101.34,101.34,101.3,101.32,38800.0,69.5016,69.5016,69.4742,69.4879,38800.0
2014-05-12 15:40:00,101.32,101.35,101.31,101.33,51200.0,69.4879,69.5085,69.481,69.4947,51200.0
2014-05-12 15:45:00,101.34,101.34,101.29,101.32,56300.0,69.5016,69.5016,69.4673,69.4879,56300.0
2014-05-12 15:50:00,101.32,101.41,101.31,101.41,117600.0,69.4879,69.5496,69.481,69.5496,117600.0
2014-05-12 15:55:00,101.41,101.51,101.39,101.5,197400.0,69.5496,69.6182,69.5359,69.6113,197400.0
2014-05-13 09:30:00,101.75,102.12,101.66,102.04,69000.0,69.7828,70.0365,69.7211,69.9817,69000.0
2014-05-13 09:35:00,102.11,102.13,101.77,101.82,47900.0,70.0297,70.0434,69.7965,69.8308,47900.0
2014-05-13 09:40:00,101.82,102.07,101.82,101.97,41500.0,69.8308,70.0023,69.8308,69.9337,41500.0
2014-05-13 09:45:00,101.97,102.09,101.95,102.07,28300.0,69.9337,70.016,69.92,70.0023,28300.0
2014-05-13 09:50:00,102.08,102.08,101.79,101.8,28100.0,70.0091,70.0091,69.8102,69.8171,28100.0
2014-05-13 09:55:00,101.79,101.95,101.79,101.95,26300.0,69.8102,69.92,69.8102,69.92,26300.0
2014-05-13 10:00:00,101.94,101.95,101.86,101.89,30500.0,69.9131,69.92,69.8582,69.8788,30500.0
2014-05-13 10:05:00,101.89,102.01,101.86,101.96,28100.0,69.8788,69.9611,69.8582,69.9268,28100.0
2014-05-13 10:10:00,101.96,102.07,101.95,102.03,42000.0,69.9268,70.0023,69.92,69.9748,42000.0
2014-05-13 10:15:00,102.04,102.07,102.0,102.02,24300.0,69.9817,70.0023,69.9542,69.968,24300.0
2014-05-13 10:20:00,102.04,102.11,101.97,102.11,31300.0,69.9817,70.0297,69.9337,70.0297,31300.0
2014-05-13 10:25:00,102.11,102.15,102.04,102.14,59200.0,70.0297,70.0571,69.9817,70.0503,59200.0
2014-05-13 10:30:00,102.15,102.2,102.13,102.13,26700.0,70.0571,70.0914,70.0434,70.0434,26700.0
2014-05-13 10:35:00,102.11,102.24,102.08,102.15,46900.0,70.0297,70.1188,70.0091,70.0571,46900.0
2014-05-13 10:40:00,102.15,102.15,102.11,102.11,36900.0,70.0571,70.0571,70.0297,70.0297,36900.0
2014-05-13 10:45:00,102.12,102.12,101.98,102.04,28300.0,70.0365,70.0365,69.9405,69.9817,28300.0
2014-05-13 10:50:00,102.04,102.15,102.03,102.13,16600.0,69.9817,70.0571,69.9748,70.0434,16600.0
2014-05-13 10:55:00,102.13,102.18,102.13,102.18,23200.0,70.0434,70.0777,70.0434,70.0777,23200.0
2014-05-13 11:00:00,102.18,102.28,102.17,102.27,50800.0,70.0777,70.1463,70.0708,70.1394,50800.0
2014-05-13 11:05:00,102.28,102.35,102.27,102.33,45600.0,70.1463,70.1943,70.1394,70.1806,45600.0
2014-05-13 11:10:00,102.33,102.43,102.32,102.4,38500.0,70.1806,70.2492,70.1737,70.2286,38500.0
2014-05-13 11:15:00,102.4,102.5,102.31,102.31,88200.0,70.2286,70.2972,70.1669,70.1669,88200.0
2014-05-13 11:20:00,102.31,102.39,102.3,102.39,40500.0,70.1669,70.2217,70.16,70.2217,40500.0
2014-05-13 11:25:00,102.39,102.47,102.37,102.41,39500.0,70.2217,70.2766,70.208,70.2354,39500.0
2014-05-13 11:30:00,102.4,102.45,102.38,102.42,32400.0,70.2286,70.2629,70.2149,70.2423,32400.0
2014-05-13 11:35:00,102.42,102.44,102.36,102.36,36500.0,70.2423,70.256,70.2011,70.2011,36500.0
2014-05-13 11:40:00,102.36,102.43,102.35,102.36,43700.0,70.2011,70.2492,70.1943,70.2011,43700.0
2014-05-13 11:45:00,102.35,102.35,102.28,102.32,40900.0,70.1943,70.1943,70.1463,70.1737,40900.0
2014-05-13 11:50:00,102.32,102.45,102.29,102.43,38100.0,70.1737,70.2629,70.1531,70.2492,38100.0
2014-05-13 11:55:00,102.44,102.5,102.37,102.38,35300.0,70.256,70.2972,70.208,70.2149,35300.0
2014-05-13 12:00:00,102.37,102.41,102.35,102.41,43100.0,70.208,70.2354,70.1943,70.2354,43100.0
2014-05-13 12:05:00,102.41,102.41,102.35,102.4,35200.0,70.2354,70.2354,70.1943,70.2286,35200.0
2014-05-13 12:10:00,102.4,102.44,102.36,102.43,35900.0,70.2286,70.256,70.2011,70.2492,35900.0
2014-05-13 12:15:00,102.43,102.45,102.38,102.4,38600.0,70.2492,70.2629,70.2149,70.2286,38600.0
2014-05-13 12:20:00,102.4,102.41,102.36,102.41,44600.0,70.2286,70.2354,70.2011,70.2354,44600.0
2014-05-13 12:25:00,102.41,102.41,102.36,102.4,31500.0,70.2354,70.2354,70.2011,70.2286,31500.0
2014-05-13 12:30:00,102.4,102.43,102.34,102.43,47500.0,70.2286,70.2492,70.1874,70.2492,47500.0
2014-05-13 12:35:00,102.42,102.48,102.41,102.48,42000.0,70.2423,70.2834,70.2354,70.2834,42000.0
2014-05-13 12:40:00,102.48,102.49,102.45,102.48,30900.0,70.2834,70.2903,70.2629,70.2834,30900.0
2014-05-13 12:45:00,102.48,102.65,102.48,102.65,52900.0,70.2834,70.4,70.2834,70.4,52900.0
2014-05-13 12:50:00,102.65,102.72,102.65,102.67,78100.0,70.4,70.448,70.4,70.4137,78100.0
2014-05-13 12:55:00,102.69,102.69,102.54,102.56,42100.0,70.4275,70.4275,70.3246,70.3383,42100.0
2014-05-13 13:00:00,102.57,102.58,102.51,102.55,64500.0,70.3452,70.352,70.304,70.3315,64500.0
2014-05-13 13:05:00,102.55,102.57,102.5,102.56,28100.0,70.3315,70.3452,70.2972,70.3383,28100.0
2014-05-13 13:10:00,102.56,102.57,102.51,102.53,22000.0,70.3383,70.3452,70.304,70.3177,22000.0
2014-05-13 13:15:00,102.52,102.61,102.52,102.58,26200.0,70.3109,70.3726,70.3109,70.352,26200.0
2014-05-13 13:20:00,102.58,102.6,102.55,102.57,20500.0,70.352,70.3657,70.3315,70.3452,20500.0
2014-05-13 13:25:00,102.57,102.57,102.45,102.45,24300.0,70.3452,70.3452,70.2629,70.2629,24300.0
2014-05-13 13:30:00,102.45,102.49,102.45,102.48,19000.0,70.2629,70.2903,70.2629,70.2834,19000.0
2014-05-13 13:35:00,102.47,102.49,102.4,102.41,31900.0,70.2766,70.2903,70.2286,70.2354,31900.0
2014-05-13 13:40:00,102.4,102.44,102.34,102.44,33800.0,70.2286,70.256,70.1874,70.256,33800.0
2014-05-13 13:45:00,102.44,102.46,102.39,102.46,26000.0,70.256,70.2697,70.2217,70.2697,26000.0
2014-05-13 13:50:00,102.46,102.59,102.45,102.59,43800.0,70.2697,70.3589,70.2629,70.3589,43800.0
2014-05-13 13:55:00,102.59,102.6,102.48,102.54,45600.0,70.3589,70.3657,70.2834,70.3246,45600.0
2014-05-13 14:00:00,102.53,102.57,102.51,102.57,30500.0,70.3177,70.3452,70.304,70.3452,30500.0
2014-05-13 14:05:00,102.56,102.58,102.54,102.55,25300.0,70.3383,70.352,70.3246,70.3315,25300.0
2014-05-13 14:10:00,102.54,102.55,102.52,102.55,22700.0,70.3246,70.3315,70.3109,70.3315,22700.0
2014-05-13 14:15:00,102.54,102.55,102.47,102.5,22400.0,70.3246,70.3315,70.2766,70.2972,22400.0
2014-05-13 14:20:00,102.5,102.64,102.5,102.62,41700.0,70.2972,70.3932,70.2972,70.3795,41700.0
2014-05-13 14:25:00,102.61,102.62,102.52,102.57,27100.0,70.3726,70.3795,70.3109,70.3452,27100.0
2014-05-13 14:30:00,102.57,102.62,102.56,102.6,45800.0,70.3452,70.3795,70.3383,70.3657,45800.0
2014-05-13 14:35:00,102.59,102.59,102.54,102.55,29800.0,70.3589,70.3589,70.3246,70.3315,29800.0
2014-05-13 14:40:00,102.55,102.56,102.52,102.56,21600.0,70.3315,70.3383,70.3109,70.3383,21600.0
2014-05-13 14:45:00,102.56,102.56,102.48,102.49,25900.0,70.3383,70.3383,70.2834,70.2903,25900.0
2014-05-13 14:50:00,102.5,102.53,102.47,102.52,43900.0,70.2972,70.3177,70.2766,70.3109,43900.0
2014-05-13 14:55:00,102.52,102.59,102.52,102.56,34900.0,70.3109,70.3589,70.3109,70.3383,34900.0
2014-05-13 15:00:00,102.56,102.62,102.52,102.53,69800.0,70.3383,70.3795,70.3109,70.3177,69800.0
2014-05-13 15:05:00,102.53,102.57,102.48,102.5,55400.0,70.3177,70.3452,70.2834,70.2972,55400.0
2014-05-13 15:10:00,102.51,102.52,102.47,102.5,26100.0,70.304,70.3109,70.2766,70.2972,26100.0
2014-05-13 15:15:00,102.49,102.51,102.48,102.5,85500.0,70.2903,70.304,70.2834,70.2972,85500.0
2014-05-13 15:20:00,102.5,102.5,102.47,102.47,23600.0,70.2972,70.2972,70.2766,70.2766,23600.0
2014-05-13 15:25:00,102.47,102.53,102.45,102.53,36900.0,70.2766,70.3177,70.2629,70.3177,36900.0
2014-05-13 15:30:00,102.54,102.57,102.5,102.51,45200.0,70.3246,70.3452,70.2972,70.304,45200.0
2014-05-13 15:35:00,102.5,102.54,102.46,102.47,54900.0,70.2972,70.3246,70.2697,70.2766,54900.0
2014-05-13 15:40:00,102.46,102.48,102.45,102.48,35200.0,70.2697,70.2834,70.2629,70.2834,35200.0
2014-05-13 15:45:00,102.48,102.5,102.47,102.49,44400.0,70.2834,70.2972,70.2766,70.2903,44400.0
2014-05-13 15:50:00,102.5,102.5,102.43,102.45,71400.0,70.2972,70.2972,70.2492,70.2629,71400.0
2014-05-13 15:55:00,102.44,102.52,102.41,102.5,140100.0,70.256,70.3109,70.2354,70.2972,140100.0
2014-05-14 09:30:00,102.39,102.39,101.98,102.0,52700.0,70.2217,70.2217,69.9405,69.9542,52700.0
2014-05-14 09:35:00,102.0,102.04,101.81,101.81,36800.0,69.9542,69.9817,69.8239,69.8239,36800.0
2014-05-14 09:40:00,101.8,101.88,101.66,101.68,41400.0,69.8171,69.8719,69.7211,69.7348,41400.0
2014-05-14 09:45:00,101.65,101.75,101.49,101.53,34600.0,69.7142,69.7828,69.6045,69.6319,34600.0
2014-05-14 09:50:00,101.51,101.63,101.51,101.59,24500.0,69.6182,69.7005,69.6182,69.6731,24500.0
2014-05-14 09:55:00,101.58,101.64,101.52,101.56,34300.0,69.6662,69.7073,69.6251,69.6525,34300.0
2014-05-14 10:00:00,101.57,101.73,101.54,101.71,36100.0,69.6593,69.7691,69.6388,69.7554,36100.0
2014-05-14 10:05:00,101.71,101.73,101.63,101.63,37100.0,69.7554,69.7691,69.7005,69.7005,37100.0
2014-05-14 10:10:00,101.62,101.69,101.52,101.52,24200.0,69.6936,69.7416,69.6251,69.6251,24200.0
2014-05-14 10:15:00,101.52,101.54,101.43,101.46,30600.0,69.6251,69.6388,69.5633,69.5839,30600.0
2014-05-14 10:20:00,101.47,101.59,101.46,101.55,26600.0,69.5908,69.6731,69.5839,69.6456,26600.0
2014-05-14 10:25:00,101.55,101.7,101.55,101.65,23500.0,69.6456,69.7485,69.6456,69.7142,23500.0
2014-05-14 10:30:00,101.65,101.69,101.64,101.65,16900.0,69.7142,69.7416,69.7073,69.7142,16900.0
2014-05-14 10:35:00,101.64,101.68,101.58,101.65,31800.0,69.7073,69.7348,69.6662,69.7142,31800.0
2014-05-14 10:40:00,101.64,101.65,101.59,101.6,24400.0,69.7073,69.7142,69.6731,69.6799,24400.0
2014-05-14 10:45:00,101.61,101.69,101.53,101.67,75000.0,69.6868,69.7416,69.6319,69.7279,75000.0
2014-05-14 10:50:00,101.68,101.74,101.67,101.68,34200.0,69.7348,69.7759,69.7279,69.7348,34200.0
2014-05-14 10:55:00,101.68,101.69,101.62,101.66,24500.0,69.7348,69.7416,69.6936,69.7211,24500.0
2014-05-14 11:00:00,101.67,101.68,101.59,101.61,20800.0,69.7279,69.7348,69.6731,69.6868,20800.0
2014-05-14 11:05:00,101.61,101.7,101.58,101.7,19700.0,69.6868,69.7485,69.6662,69.7485,19700.0
2014-05-14 11:10:00,101.69,101.69,101.63,101.63,21300.0,69.7416,69.7416,69.7005,69.7005,21300.0
2014-05-14 11:15:00,101.64,101.66,101.63,101.65,23000.0,69.7073,69.7211,69.7005,69.7142,23000.0
2014-05-14 11:20:00,101.64,101.69,101.63,101.66,30700.0,69.7073,69.7416,69.7005,69.7211,30700.0
2014-05-14 11:25:00,101.67,101.81,101.66,101.79,48600.0,69.7279,69.8239,69.7211,69.8102,48600.0
2014-05-14 11:30:00,101.79,101.8,101.74,101.74,28400.0,69.8102,69.8171,69.7759,69.7759,28400.0
2014-05-14 11:35:00,101.74,101.91,101.73,101.9,41500.0,69.7759,69.8925,69.7691,69.8857,41500.0
2014-05-14 11:40:00,101.9,101.9,101.82,101.82,20100.0,69.8857,69.8857,69.8308,69.8308,20100.0
2014-05-14 11:45:00,101.83,101.88,101.82,101.86,20900.0,69.8377,69.8719,69.8308,69.8582,20900.0
2014-05-14 11:50:00,101.85,101.89,101.76,101.76,20800.0,69.8514,69.8788,69.7896,69.7896,20800.0
2014-05-14 11:55:00,101.76,101.76,101.68,101.69,16200.0,69.7896,69.7896,69.7348,69.7416,16200.0
2014-05-14 12:00:00,101.68,101.74,101.67,101.71,20400.0,69.7348,69.7759,69.7279,69.7554,20400.0
2014-05-14 12:05:00,101.71,101.82,101.7,101.8,22800.0,69.7554,69.8308,69.7485,69.8171,22800.0
2014-05-14 12:10:00,101.81,101.81,101.7,101.73,13900.0,69.8239,69.8239,69.7485,69.7691,13900.0
2014-05-14 12:15:00,101.72,101.76,101.69,101.76,19400.0,69.7622,69.7896,69.7416,69.7896,19400.0
2014-05-14 12:20:00,101.76,101.76,101.68,101.73,17500.0,69.7896,69.7896,69.7348,69.7691,17500.0
2014-05-14 12:25:00,101.74,101.76,101.71,101.76,16300.0,69.7759,69.7896,69.7554,69.7896,16300.0
2014-05-14 12:30:00,101.76,101.79,101.75,101.79,13100.0,69.7896,69.8102,69.7828,69.8102,13100.0
2014-05-14 12:35:00,101.8,101.81,101.77,101.81,13200.0,69.8171,69.8239,69.7965,69.8239,13200.0
2014-05-14 12:40:00,101.8,101.84,101.8,101.82,30100.0,69.8171,69.8445,69.8171,69.8308,30100.0
2014-05-14 12:45:00,101.83,101.84,101.81,101.84,18300.0,69.8377,69.8445,69.8239,69.8445,18300.0
2014-05-14 12:50:00,101.84,101.87,101.83,101.84,20900.0,69.8445,69.8651,69.8377,69.8445,20900.0
2014-05-14 12:55:00,101.85,101.86,101.82,101.83,18800.0,69.8514,69.8582,69.8308,69.8377,18800.0
2014-05-14 13:00:00,101.84,101.87,101.81,101.85,23100.0,69.8445,69.8651,69.8239,69.8514,23100.0
2014-05-14 13:05:00,101.85,101.86,101.81,101.81,20800.0,69.8514,69.8582,69.8239,69.8239,20800.0
2014-05-14 13:10:00,101.8,101.81,101.77,101.79,17200.0,69.8171,69.8239,69.7965,69.8102,17200.0
2014-05-14 13:15:00,101.78,101.89,101.78,101.87,22700.0,69.8034,69.8788,69.8034,69.8651,22700.0
2014-05-14 13:20:00,101.86,101.89,101.82,101.82,20700.0,69.8582,69.8788,69.8308,69.8308,20700.0
2014-05-14 13:25:00,101.82,101.83,101.8,101.8,13500.0,69.8308,69.8377,69.8171,69.8171,13500.0
2014-05-14 13:30:00,101.8,101.82,101.79,101.8,18500.0,69.8171,69.8308,69.8102,69.8171,18500.0
2014-05-14 13:35:00,101.81,101.84,101.78,101.81,17300.0,69.8239,69.8445,69.8034,69.8239,17300.0
2014-05-14 13:40:00,101.81,101.83,101.79,101.83,27500.0,69.8239,69.8377,69.8102,69.8377,27500.0
2014-05-14 13:45:00,101.83,101.86,101.8,101.83,45200.0,69.8377,69.8582,69.8171,69.8377,45200.0
2014-05-14 13:50:00,101.83,101.88,101.82,101.88,20600.0,69.8377,69.8719,69.8308,69.8719,20600.0
2014-05-14 13:55:00,101.88,101.96,101.87,101.96,24100.0,69.8719,69.9268,69.8651,69.9268,24100.0
2014-05-14 14:00:00,101.96,101.99,101.95,101.97,24000.0,69.9268,69.9474,69.92,69.9337,24000.0
2014-05-14 14:05:00,101.97,101.97,101.9,101.9,29300.0,69.9337,69.9337,69.8857,69.8857,29300.0
2014-05-14 14:10:00,101.9,101.91,101.88,101.89,13000.0,69.8857,69.8925,69.8719,69.8788,13000.0
2014-05-14 14:15:00,101.89,101.98,101.89,101.98,40100.0,69.8788,69.9405,69.8788,69.9405,40100.0
2014-05-14 14:20:00,101.99,101.99,101.96,101.96,13200.0,69.9474,69.9474,69.9268,69.9268,13200.0
2014-05-14 14:25:00,101.97,102.0,101.97,101.99,20500.0,69.9337,69.9542,69.9337,69.9474,20500.0
2014-05-14 14:30:00,101.99,102.0,101.95,101.97,27300.0,69.9474,69.9542,69.92,69.9337,27300.0
2014-05-14 14:35:00,101.98,101.98,101.94,101.94,16300.0,69.9405,69.9405,69.9131,69.9131,16300.0
2014-05-14 14:40:00,101.95,101.96,101.92,101.96,38300.0,69.92,69.9268,69.8994,69.9268,38300.0
2014-05-14 14:45:00,101.97,102.01,101.95,101.96,47600.0,69.9337,69.9611,69.92,69.9268,47600.0
2014-05-14 14:50:00,101.96,101.99,101.94,101.97,28800.0,69.9268,69.9474,69.9131,69.9337,28800.0
2014-05-14 14:55:00,101.98,102.0,101.94,101.94,32000.0,69.9405,69.9542,69.9131,69.9131,32000.0
2014-05-14 15:00:00,101.94,101.97,101.92,101.97,24000.0,69.9131,69.9337,69.8994,69.9337,24000.0
2014-05-14 15:05:00,101.98,101.98,101.89,101.9,38400.0,69.9405,69.9405,69.8788,69.8857,38400.0
2014-05-14 15:10:00,101.9,101.94,101.9,101.91,27900.0,69.8857,69.9131,69.8857,69.8925,27900.0
2014-05-14 15:15:00,101.91,101.94,101.88,101.94,26700.0,69.8925,69.9131,69.8719,69.9131,26700.0
2014-05-14 15:20:00,101.93,101.94,101.92,101.92,24100.0,69.9062,69.9131,69.8994,69.8994,24100.0
2014-05-14 15:25:00,101.93,101.94,101.93,101.94,28700.0,69.9062,69.9131,69.9062,69.9131,28700.0
2014-05-14 15:30:00,101.94,101.94,101.87,101.87,62300.0,69.9131,69.9131,69.8651,69.8651,62300.0
2014-05-14 15:35:00,101.87,101.92,101.87,101.92,40800.0,69.8651,69.8994,69.8651,69.8994,40800.0
2014-05-14 15:40:00,101.91,101.97,101.91,101.95,56900.0,69.8925,69.9337,69.8925,69.92,56900.0
2014-05-14 15:45:00,101.95,101.97,101.89,101.94,71900.0,69.92,69.9337,69.8788,69.9131,71900.0
2014-05-14 15:50:00,101.94,102.02,101.9,101.99,137100.0,69.9131,69.968,69.8857,69.9474,137100.0
2014-05-14 15:55:00,101.99,102.05,101.94,102.02,157600.0,69.9474,69.9885,69.9131,69.968,157600.0
2014-05-15 09:30:00,101.34,101.6,101.18,101.33,77600.0,69.9651,70.1446,69.8547,69.9582,77600.0
2014-05-15 09:35:00,101.3,101.35,101.12,101.13,62600.0,69.9375,69.972,69.8132,69.8201,62600.0
2014-05-15 09:40:00,101.14,101.14,100.95,100.97,48700.0,69.827,69.827,69.6959,69.7097,48700.0
2014-05-15 09:45:00,100.95,101.01,100.95,101.01,68400.0,69.6959,69.7373,69.6959,69.7373,68400.0
2014-05-15 09:50:00,100.98,100.98,100.76,100.77,36600.0,69.7166,69.7166,69.5647,69.5716,36600.0
2014-05-15 09:55:00,100.76,100.91,100.69,100.89,38900.0,69.5647,69.6683,69.5164,69.6544,38900.0
2014-05-15 10:00:00,100.88,100.93,100.69,100.82,43500.0,69.6475,69.6821,69.5164,69.6061,43500.0
2014-05-15 10:05:00,100.8,100.9,100.62,100.63,24000.0,69.5923,69.6614,69.468,69.4749,24000.0
2014-05-15 10:10:00,100.61,100.64,100.51,100.53,35700.0,69.4611,69.4818,69.3921,69.4059,35700.0
2014-05-15 10:15:00,100.52,100.53,100.42,100.53,32100.0,69.399,69.4059,69.33,69.4059,32100.0
2014-05-15 10:20:00,100.53,100.59,100.43,100.59,31600.0,69.4059,69.4473,69.3369,69.4473,31600.0
2014-05-15 10:25:00,100.6,100.61,100.46,100.5,26300.0,69.4542,69.4611,69.3576,69.3852,26300.0
2014-05-15 10:30:00,100.49,100.5,100.33,100.38,31200.0,69.3783,69.3852,69.2678,69.3023,31200.0
2014-05-15 10:35:00,100.4,100.4,100.29,100.32,39800.0,69.3162,69.3162,69.2402,69.2609,39800.0
2014-05-15 10:40:00,100.31,100.45,100.28,100.45,51000.0,69.254,69.3507,69.2333,69.3507,51000.0
2014-05-15 10:45:00,100.44,100.44,100.35,100.35,32100.0,69.3438,69.3438,69.2816,69.2816,32100.0
2014-05-15 10:50:00,100.36,100.39,100.35,100.39,21500.0,69.2885,69.3092,69.2816,69.3092,21500.0
2014-05-15 10:55:00,100.39,100.4,100.36,100.37,46300.0,69.3092,69.3162,69.2885,69.2954,46300.0
2014-05-15 11:00:00,100.36,100.4,100.32,100.32,153700.0,69.2885,69.3162,69.2609,69.2609,153700.0
2014-05-15 11:05:00,100.32,100.37,100.24,100.25,224500.0,69.2609,69.2954,69.2057,69.2126,224500.0
2014-05-15 11:10:00,100.24,100.3,100.22,100.25,39200.0,69.2057,69.2471,69.1919,69.2126,39200.0
2014-05-15 11:15:00,100.24,100.39,100.2,100.33,140100.0,69.2057,69.3092,69.1781,69.2678,140100.0
2014-05-15 11:20:00,100.32,100.45,100.32,100.34,28000.0,69.2609,69.3507,69.2609,69.2747,28000.0
2014-05-15 11:25:00,100.34,100.45,100.31,100.37,45100.0,69.2747,69.3507,69.254,69.2954,45100.0
2014-05-15 11:30:00,100.38,100.4,100.32,100.39,23500.0,69.3023,69.3162,69.2609,69.3092,23500.0
2014-05-15 11:35:00,100.39,100.5,100.38,100.48,20100.0,69.3092,69.3852,69.3023,69.3714,20100.0
2014-05-15 11:40:00,100.47,100.48,100.45,100.46,25100.0,69.3645,69.3714,69.3507,69.3576,25100.0
2014-05-15 11:45:00,100.47,100.49,100.42,100.43,19600.0,69.3645,69.3783,69.33,69.3369,19600.0
2014-05-15 11:50:00,100.44,100.55,100.44,100.52,41200.0,69.3438,69.4197,69.3438,69.399,41200.0
2014-05-15 11:55:00,100.51,100.51,100.43,100.46,19300.0,69.3921,69.3921,69.3369,69.3576,19300.0
2014-05-15 12:00:00,100.45,100.54,100.44,100.51,49700.0,69.3507,69.4128,69.3438,69.3921,49700.0
2014-05-15 12:05:00,100.51,100.62,100.51,100.56,17400.0,69.3921,69.468,69.3921,69.4266,17400.0
2014-05-15 12:10:00,100.55,100.67,100.51,100.67,27100.0,69.4197,69.5026,69.3921,69.5026,27100.0
2014-05-15 12:15:00,100.67,100.69,100.54,100.55,67800.0,69.5026,69.5164,69.4128,69.4197,67800.0
2014-05-15 12:20:00,100.56,100.6,100.5,100.52,27800.0,69.4266,69.4542,69.3852,69.399,27800.0
2014-05-15 12:25:00,100.53,100.58,100.51,100.52,18200.0,69.4059,69.4404,69.3921,69.399,18200.0
2014-05-15 12:30:00,100.53,100.67,100.5,100.62,36500.0,69.4059,69.5026,69.3852,69.468,36500.0
2014-05-15 12:35:00,100.62,100.64,100.51,100.54,51700.0,69.468,69.4818,69.3921,69.4128,51700.0
2014-05-15 12:40:00,100.54,100.62,100.53,100.62,24000.0,69.4128,69.468,69.4059,69.468,24000.0
2014-05-15 12:45:00,100.61,100.69,100.57,100.59,21500.0,69.4611,69.5164,69.4335,69.4473,21500.0
2014-05-15 12:50:00,100.58,100.63,100.54,100.55,26700.0,69.4404,69.4749,69.4128,69.4197,26700.0
2014-05-15 12:55:00,100.55,100.62,100.54,100.59,9600.0,69.4197,69.468,69.4128,69.4473,9600.0
2014-05-15 13:00:00,100.58,100.62,100.51,100.59,46800.0,69.4404,69.468,69.3921,69.4473,46800.0
2014-05-15 13:05:00,100.6,100.65,100.51,100.53,43200.0,69.4542,69.4888,69.3921,69.4059,43200.0
2014-05-15 13:10:00,100.52,100.55,100.51,100.54,23800.0,69.399,69.4197,69.3921,69.4128,23800.0
2014-05-15 13:15:00,100.55,100.56,100.48,100.48,21300.0,69.4197,69.4266,69.3714,69.3714,21300.0
2014-05-15 13:20:00,100.5,100.61,100.5,100.54,91800.0,69.3852,69.4611,69.3852,69.4128,91800.0
2014-05-15 13:25:00,100.54,100.55,100.42,100.44,24300.0,69.4128,69.4197,69.33,69.3438,24300.0
2014-05-15 13:30:00,100.44,100.47,100.42,100.46,9100.0,69.3438,69.3645,69.33,69.3576,9100.0
2014-05-15 13:35:00,100.45,100.51,100.4,100.44,35000.0,69.3507,69.3921,69.3162,69.3438,35000.0
2014-05-15 13:40:00,100.44,100.46,100.39,100.44,33900.0,69.3438,69.3576,69.3092,69.3438,33900.0
2014-05-15 13:45:00,100.45,100.46,100.38,100.39,67200.0,69.3507,69.3576,69.3023,69.3092,67200.0
2014-05-15 13:50:00,100.4,100.79,100.4,100.48,36000.0,69.3162,69.5854,69.3162,69.3714,36000.0
2014-05-15 13:55:00,100.48,100.56,100.47,100.56,22900.0,69.3714,69.4266,69.3645,69.4266,22900.0
2014-05-15 14:00:00,100.56,100.58,100.52,100.56,12900.0,69.4266,69.4404,69.399,69.4266,12900.0
2014-05-15 14:05:00,100.56,100.58,100.54,100.55,21100.0,69.4266,69.4404,69.4128,69.4197,21100.0
2014-05-15 14:10:00,100.55,100.57,100.46,100.49,23000.0,69.4197,69.4335,69.3576,69.3783,23000.0
2014-05-15 14:15:00,100.5,100.51,100.4,100.47,26000.0,69.3852,69.3921,69.3162,69.3645,26000.0
2014-05-15 14:20:00,100.47,100.54,100.45,100.51,76800.0,69.3645,69.4128,69.3507,69.3921,76800.0
2014-05-15 14:25:00,100.51,100.58,100.5,100.57,34200.0,69.3921,69.4404,69.3852,69.4335,34200.0
2014-05-15 14:30:00,100.58,100.62,100.56,100.58,20600.0,69.4404,69.468,69.4266,69.4404,20600.0
2014-05-15 14:35:00,100.59,100.64,100.55,100.59,21000.0,69.4473,69.4818,69.4197,69.4473,21000.0
2014-05-15 14:40:00,100.59,100.65,100.57,100.59,23300.0,69.4473,69.4888,69.4335,69.4473,23300.0
2014-05-15 14:45:00,100.59,100.67,100.57,100.66,26800.0,69.4473,69.5026,69.4335,69.4957,26800.0
2014-05-15 14:50:00,100.67,100.75,100.65,100.73,34400.0,69.5026,69.5578,69.4888,69.544,34400.0
2014-05-15 14:55:00,100.72,100.79,100.69,100.76,29800.0,69.5371,69.5854,69.5164,69.5647,29800.0
2014-05-15 15:00:00,100.77,100.78,100.68,100.69,41400.0,69.5716,69.5785,69.5095,69.5164,41400.0
2014-05-15 15:05:00,100.68,100.69,100.52,100.57,60900.0,69.5095,69.5164,69.399,69.4335,60900.0
2014-05-15 15:10:00,100.56,100.59,100.53,100.53,31400.0,69.4266,69.4473,69.4059,69.4059,31400.0
2014-05-15 15:15:00,100.54,100.56,100.52,100.53,24500.0,69.4128,69.4266,69.399,69.4059,24500.0
2014-05-15 15:20:00,100.53,100.53,100.43,100.43,28600.0,69.4059,69.4059,69.3369,69.3369,28600.0
2014-05-15 15:25:00,100.44,100.47,100.38,100.46,22700.0,69.3438,69.3645,69.3023,69.3576,22700.0
2014-05-15 15:30:00,100.45,100.5,100.44,100.49,26700.0,69.3507,69.3852,69.3438,69.3783,26700.0
2014-05-15 15:35:00,100.5,100.56,100.49,100.54,52400.0,69.3852,69.4266,69.3783,69.4128,52400.0
2014-05-15 15:40:00,100.55,100.55,100.47,100.53,48800.0,69.4197,69.4197,69.3645,69.4059,48800.0
2014-05-15 15:45:00,100.53,100.56,100.48,100.5,78000.0,69.4059,69.4266,69.3714,69.3852,78000.0
2014-05-15 15:50:00,100.5,100.57,100.44,100.45,95000.0,69.3852,69.4335,69.3438,69.3507,95000.0
2014-05-15 15:55:00,100.44,100.49,100.34,100.46,198200.0,69.3438,69.3783,69.2747,69.3576,198200.0
2014-05-16 09:30:00,100.62,100.98,100.48,100.94,285000.0,69.468,69.7166,69.3714,69.689,285000.0
2014-05-16 09:35:00,100.93,101.0,100.73,100.93,45000.0,69.6821,69.7304,69.544,69.6821,45000.0
2014-05-16 09:40:00,100.92,101.09,100.9,101.06,28200.0,69.6752,69.7925,69.6614,69.7718,28200.0
2014-05-16 09:45:00,101.07,101.11,100.95,101.0,11400.0,69.7787,69.8063,69.6959,69.7304,11400.0
2014-05-16 09:50:00,101.0,101.09,100.96,101.05,26100.0,69.7304,69.7925,69.7028,69.7649,26100.0
2014-05-16 09:55:00,101.05,101.06,100.88,101.06,26400.0,69.7649,69.7718,69.6475,69.7718,26400.0
2014-05-16 10:00:00,101.07,101.13,101.01,101.04,41200.0,69.7787,69.8201,69.7373,69.758,41200.0
2014-05-16 10:05:00,101.04,101.08,100.96,100.97,50700.0,69.758,69.7856,69.7028,69.7097,50700.0
2014-05-16 10:10:00,100.97,101.14,100.95,101.12,41600.0,69.7097,69.827,69.6959,69.8132,41600.0
2014-05-16 10:15:00,101.11,101.19,101.07,101.19,31800.0,69.8063,69.8616,69.7787,69.8616,31800.0
2014-05-16 10:20:00,101.18,101.2,101.09,101.16,22700.0,69.8547,69.8685,69.7925,69.8409,22700.0
2014-05-16 10:25:00,101.1,101.11,100.85,100.87,17800.0,69.7994,69.8063,69.6268,69.6406,17800.0
2014-05-16 10:30:00,100.86,100.96,100.86,100.91,9700.0,69.6337,69.7028,69.6337,69.6683,9700.0
2014-05-16 10:35:00,100.92,101.08,100.92,101.06,14700.0,69.6752,69.7856,69.6752,69.7718,14700.0
2014-05-16 10:40:00,101.07,101.13,101.07,101.12,16300.0,69.7787,69.8201,69.7787,69.8132,16300.0
2014-05-16 10:45:00,101.12,101.25,101.11,101.24,17700.0,69.8132,69.903,69.8063,69.8961,17700.0
2014-05-16 10:50:00,101.23,101.29,101.2,101.29,19000.0,69.8892,69.9306,69.8685,69.9306,19000.0
2014-05-16 10:55:00,101.29,101.3,101.19,101.2,12800.0,69.9306,69.9375,69.8616,69.8685,12800.0
2014-05-16 11:00:00,101.21,101.24,101.16,101.19,13000.0,69.8754,69.8961,69.8409,69.8616,13000.0
2014-05-16 11:05:00,101.19,101.27,101.16,101.23,19200.0,69.8616,69.9168,69.8409,69.8892,19200.0
2014-05-16 11:10:00,101.24,101.33,101.22,101.31,12000.0,69.8961,69.9582,69.8823,69.9444,12000.0
2014-05-16 11:15:00,101.32,101.4,101.29,101.3,14300.0,69.9513,70.0066,69.9306,69.9375,14300.0
2014-05-16 11:20:00,101.31,101.31,101.23,101.3,15300.0,69.9444,69.9444,69.8892,69.9375,15300.0
2014-05-16 11:25:00,101.3,101.3,101.2,101.2,9300.0,69.9375,69.9375,69.8685,69.8685,9300.0
2014-05-16 11:30:00,101.21,101.29,101.2,101.28,11200.0,69.8754,69.9306,69.8685,69.9237,11200.0
2014-05-16 11:35:00,101.28,101.32,101.17,101.17,13700.0,69.9237,69.9513,69.8478,69.8478,13700.0
2014-05-16 11:40:00,101.16,101.16,101.09,101.1,8100.0,69.8409,69.8409,69.7925,69.7994,8100.0
2014-05-16 11:45:00,101.1,101.13,101.06,101.11,22700.0,69.7994,69.8201,69.7718,69.8063,22700.0
2014-05-16 11:50:00,101.12,101.18,101.09,101.09,13700.0,69.8132,69.8547,69.7925,69.7925,13700.0
2014-05-16 11:55:00,101.09,101.24,101.09,101.24,12500.0,69.7925,69.8961,69.7925,69.8961,12500.0
2014-05-16 12:00:00,101.24,101.29,101.22,101.22,18700.0,69.8961,69.9306,69.8823,69.8823,18700.0
2014-05-16 12:05:00,101.24,101.26,101.16,101.16,13100.0,69.8961,69.9099,69.8409,69.8409,13100.0
2014-05-16 12:10:00,101.16,101.24,101.15,101.23,22400.0,69.8409,69.8961,69.834,69.8892,22400.0
2014-05-16 12:15:00,101.23,101.3,101.23,101.28,27800.0,69.8892,69.9375,69.8892,69.9237,27800.0
2014-05-16 12:20:00,101.28,101.29,101.22,101.22,6100.0,69.9237,69.9306,69.8823,69.8823,6100.0
2014-05-16 12:25:00,101.21,101.21,101.11,101.11,6700.0,69.8754,69.8754,69.8063,69.8063,6700.0
2014-05-16 12:30:00,101.11,101.12,101.06,101.12,7600.0,69.8063,69.8132,69.7718,69.8132,7600.0
2014-05-16 12:35:00,101.14,101.18,101.13,101.17,16400.0,69.827,69.8547,69.8201,69.8478,16400.0
2014-05-16 12:40:00,101.16,101.16,101.11,101.11,13000.0,69.8409,69.8409,69.8063,69.8063,13000.0
2014-05-16 12:45:00,101.12,101.12,101.03,101.03,4100.0,69.8132,69.8132,69.7511,69.7511,4100.0
2014-05-16 12:50:00,101.04,101.05,100.94,100.94,3600.0,69.758,69.7649,69.689,69.689,3600.0
2014-05-16 12:55:00,100.94,100.97,100.93,100.94,9300.0,69.689,69.7097,69.6821,69.689,9300.0
2014-05-16 13:00:00,100.94,100.94,100.84,100.86,13300.0,69.689,69.689,69.6199,69.6337,13300.0
2014-05-16 13:05:00,100.86,100.86,100.82,100.85,7100.0,69.6337,69.6337,69.6061,69.6268,7100.0
2014-05-16 13:10:00,100.86,100.9,100.84,100.84,7900.0,69.6337,69.6614,69.6199,69.6199,7900.0
2014-05-16 13:15:00,100.85,100.93,100.84,100.93,5000.0,69.6268,69.6821,69.6199,69.6821,5000.0
2014-05-16 13:20:00,100.9,100.93,100.9,100.93,6200.0,69.6614,69.6821,69.6614,69.6821,6200.0
2014-05-16 13:25:00,100.92,100.94,100.89,100.9,7700.0,69.6752,69.689,69.6544,69.6614,7700.0
2014-05-16 13:30:00,100.91,100.94,100.88,100.92,7700.0,69.6683,69.689,69.6475,69.6752,7700.0
2014-05-16 13:35:00,100.93,100.94,100.91,100.94,4300.0,69.6821,69.689,69.6683,69.689,4300.0
2014-05-16 13:40:00,100.94,101.0,100.92,100.92,15700.0,69.689,69.7304,69.6752,69.6752,15700.0
2014-05-16 13:45:00,100.92,100.97,100.89,100.97,10800.0,69.6752,69.7097,69.6544,69.7097,10800.0
2014-05-16 13:50:00,100.96,100.96,100.89,100.91,12900.0,69.7028,69.7028,69.6544,69.6683,12900.0
2014-05-16 13:55:00,100.91,100.95,100.9,100.94,10000.0,69.6683,69.6959,69.6614,69.689,10000.0
2014-05-16 14:00:00,100.95,100.97,100.85,100.85,26500.0,69.6959,69.7097,69.6268,69.6268,26500.0
2014-05-16 14:05:00,100.87,100.93,100.86,100.89,8600.0,69.6406,69.6821,69.6337,69.6544,8600.0
2014-05-16 14:10:00,100.89,100.94,100.89,100.91,11400.0,69.6544,69.689,69.6544,69.6683,11400.0
2014-05-16 14:15:00,100.92,100.95,100.85,100.86,9800.0,69.6752,69.6959,69.6268,69.6337,9800.0
2014-05-16 14:20:00,100.87,100.88,100.84,100.85,10300.0,69.6406,69.6475,69.6199,69.6268,10300.0
2014-05-16 14:25:00,100.85,100.89,100.84,100.86,10600.0,69.6268,69.6544,69.6199,69.6337,10600.0
2014-05-16 14:30:00,100.86,100.91,100.85,100.89,10100.0,69.6337,69.6683,69.6268,69.6544,10100.0
2014-05-16 14:35:00,100.89,100.9,100.84,100.84,11600.0,69.6544,69.6614,69.6199,69.6199,11600.0
2014-05-16 14:40:00,100.85,100.95,100.85,100.95,10100.0,69.6268,69.6959,69.6268,69.6959,10100.0
2014-05-16 14:45:00,100.95,100.97,100.93,100.94,9200.0,69.6959,69.7097,69.6821,69.689,9200.0
2014-05-16 14:50:00,100.93,100.96,100.92,100.93,12200.0,69.6821,69.7028,69.6752,69.6821,12200.0
2014-05-16 14:55:00,100.94,101.04,100.93,101.04,21700.0,69.689,69.758,69.6821,69.758,21700.0
2014-05-16 15:00:00,101.05,101.12,101.05,101.07,20700.0,69.7649,69.8132,69.7649,69.7787,20700.0
2014-05-16 15:05:00,101.07,101.17,101.07,101.16,16300.0,69.7787,69.8478,69.7787,69.8409,16300.0
2014-05-16 15:10:00,101.16,101.22,101.16,101.17,16100.0,69.8409,69.8823,69.8409,69.8478,16100.0
2014-05-16 15:15:00,101.18,101.19,101.1,101.14,21400.0,69.8547,69.8616,69.7994,69.827,21400.0
2014-05-16 15:20:00,101.13,101.17,101.11,101.13,15100.0,69.8201,69.8478,69.8063,69.8201,15100.0
2014-05-16 15:25:00,101.12,101.17,101.11,101.12,15400.0,69.8132,69.8478,69.8063,69.8132,15400.0
2014-05-16 15:30:00,101.13,101.29,101.12,101.29,35500.0,69.8201,69.9306,69.8132,69.9306,35500.0
2014-05-16 15:35:00,101.29,101.32,101.27,101.28,39300.0,69.9306,69.9513,69.9168,69.9237,39300.0
2014-05-16 15:40:00,101.28,101.31,101.26,101.31,38000.0,69.9237,69.9444,69.9099,69.9444,38000.0
2014-05-16 15:45:00,101.31,101.33,101.21,101.24,41300.0,69.9444,69.9582,69.8754,69.8961,41300.0
2014-05-16 15:50:00,101.23,101.31,101.23,101.28,64400.0,69.8892,69.9444,69.8892,69.9237,64400.0
2014-05-16 15:55:00,101.29,101.35,101.28,101.32,107900.0,69.9306,69.972,69.9237,69.9513,107900.0
2014-05-19 09:30:00,101.06,101.56,101.05,101.52,40700.0,69.7718,70.117,69.7649,70.0894,40700.0
2014-05-19 09:35:00,101.61,101.61,101.33,101.33,18900.0,70.1515,70.1515,69.9582,69.9582,18900.0
2014-05-19 09:40:00,101.36,101.47,101.32,101.39,15200.0,69.9789,70.0549,69.9513,69.9996,15200.0
2014-05-19 09:45:00,101.39,101.51,101.36,101.46,17900.0,69.9996,70.0825,69.9789,70.048,17900.0
2014-05-19 09:50:00,101.47,101.49,101.3,101.33,15700.0,70.0549,70.0687,69.9375,69.9582,15700.0
2014-05-19 09:55:00,101.32,101.33,101.22,101.22,13100.0,69.9513,69.9582,69.8823,69.8823,13100.0
2014-05-19 10:00:00,101.23,101.29,101.23,101.25,10000.0,69.8892,69.9306,69.8892,69.903,10000.0
2014-05-19 10:05:00,101.25,101.28,101.23,101.28,7800.0,69.903,69.9237,69.8892,69.9237,7800.0
2014-05-19 10:10:00,101.28,101.32,101.22,101.31,16900.0,69.9237,69.9513,69.8823,69.9444,16900.0
2014-05-19 10:15:00,101.33,101.36,101.29,101.34,9900.0,69.9582,69.9789,69.9306,69.9651,9900.0
2014-05-19 10:20:00,101.34,101.39,101.27,101.3,16500.0,69.9651,69.9996,69.9168,69.9375,16500.0
2014-05-19 10:25:00,101.3,101.3,101.2,101.22,16200.0,69.9375,69.9375,69.8685,69.8823,16200.0
2014-05-19 10:30:00,101.23,101.25,101.14,101.18,28200.0,69.8892,69.903,69.827,69.8547,28200.0
2014-05-19 10:35:00,101.19,101.29,101.19,101.21,16300.0,69.8616,69.9306,69.8616,69.8754,16300.0
2014-05-19 10:40:00,101.2,101.22,101.16,101.21,8100.0,69.8685,69.8823,69.8409,69.8754,8100.0
2014-05-19 10:45:00,101.21,101.22,101.09,101.09,18300.0,69.8754,69.8823,69.7925,69.7925,18300.0
2014-05-19 10:50:00,101.09,101.16,101.09,101.12,15700.0,69.7925,69.8409,69.7925,69.8132,15700.0
2014-05-19 10:55:00,101.13,101.16,101.08,101.13,11100.0,69.8201,69.8409,69.7856,69.8201,11100.0
2014-05-19 11:00:00,101.13,101.29,101.13,101.27,10200.0,69.8201,69.9306,69.8201,69.9168,10200.0
2014-05-19 11:05:00,101.28,101.36,101.24,101.36,14700.0,69.9237,69.9789,69.8961,69.9789,14700.0
2014-05-19 11:10:00,101.36,101.48,101.36,101.42,12100.0,69.9789,70.0618,69.9789,70.0204,12100.0
2014-05-19 11:15:00,101.41,101.42,101.33,101.34,13200.0,70.0135,70.0204,69.9582,69.9651,13200.0
2014-05-19 11:20:00,101.36,101.36,101.3,101.32,9700.0,69.9789,69.9789,69.9375,69.9513,9700.0
2014-05-19 11:25:00,101.29,101.32,101.22,101.23,10800.0,69.9306,69.9513,69.8823,69.8892,10800.0
2014-05-19 11:30:00,101.23,101.27,101.21,101.22,15800.0,69.8892,69.9168,69.8754,69.8823,15800.0
2014-05-19 11:35:00,101.22,101.25,101.18,101.2,21000.0,69.8823,69.903,69.8547,69.8685,21000.0
2014-05-19 11:40:00,101.21,101.25,101.2,101.23,6900.0,69.8754,69.903,69.8685,69.8892,6900.0
2014-05-19 11:45:00,101.22,101.24,101.21,101.21,9000.0,69.8823,69.8961,69.8754,69.8754,9000.0
2014-05-19 11:50:00,101.22,101.26,101.19,101.21,20900.0,69.8823,69.9099,69.8616,69.8754,20900.0
2014-05-19 11:55:00,101.21,101.22,101.19,101.2,27100.0,69.8754,69.8823,69.8616,69.8685,27100.0
2014-05-19 12:00:00,101.2,101.28,101.2,101.27,21100.0,69.8685,69.9237,69.8685,69.9168,21100.0
2014-05-19 12:05:00,101.26,101.35,101.26,101.33,16200.0,69.9099,69.972,69.9099,69.9582,16200.0
2014-05-19 12:10:00,101.33,101.35,101.3,101.32,7100.0,69.9582,69.972,69.9375,69.9513,7100.0
2014-05-19 12:15:00,101.32,101.33,101.3,101.32,6200.0,69.9513,69.9582,69.9375,69.9513,6200.0
2014-05-19 12:20:00,101.33,101.33,101.31,101.31,7000.0,69.9582,69.9582,69.9444,69.9444,7000.0
2014-05-19 12:25:00,101.32,101.35,101.28,101.28,10200.0,69.9513,69.972,69.9237,69.9237,10200.0
2014-05-19 12:30:00,101.28,101.28,101.21,101.21,7300.0,69.9237,69.9237,69.8754,69.8754,7300.0
2014-05-19 12:35:00,101.22,101.25,101.15,101.19,43500.0,69.8823,69.903,69.834,69.8616,43500.0
2014-05-19 12:40:00,101.19,101.19,101.11,101.19,9600.0,69.8616,69.8616,69.8063,69.8616,9600.0
2014-05-19 12:45:00,101.2,101.2,101.17,101.17,5400.0,69.8685,69.8685,69.8478,69.8478,5400.0
2014-05-19 12:50:00,101.19,101.21,101.17,101.2,4200.0,69.8616,69.8754,69.8478,69.8685,4200.0
2014-05-19 12:55:00,101.21,101.23,101.19,101.23,2800.0,69.8754,69.8892,69.8616,69.8892,2800.0
2014-05-19 13:00:00,101.24,101.28,101.24,101.25,7200.0,69.8961,69.9237,69.8961,69.903,7200.0
2014-05-19 13:05:00,101.25,101.28,101.24,101.26,6400.0,69.903,69.9237,69.8961,69.9099,6400.0
2014-05-19 13:10:00,101.27,101.27,101.24,101.25,4700.0,69.9168,69.9168,69.8961,69.903,4700.0
2014-05-19 13:15:00,101.24,101.26,101.22,101.22,6500.0,69.8961,69.9099,69.8823,69.8823,6500.0
2014-05-19 13:20:00,101.21,101.25,101.21,101.25,5200.0,69.8754,69.903,69.8754,69.903,5200.0
2014-05-19 13:25:00,101.23,101.24,101.21,101.24,7300.0,69.8892,69.8961,69.8754,69.8961,7300.0
2014-05-19 13:30:00,101.24,101.28,101.24,101.25,6300.0,69.8961,69.9237,69.8961,69.903,6300.0
2014-05-19 13:35:00,101.25,101.27,101.21,101.23,6700.0,69.903,69.9168,69.8754,69.8892,6700.0
2014-05-19 13:40:00,101.25,101.27,101.23,101.24,7200.0,69.903,69.9168,69.8892,69.8961,7200.0
2014-05-19 13:45:00,101.23,101.25,101.18,101.2,3900.0,69.8892,69.903,69.8547,69.8685,3900.0
2014-05-19 13:50:00,101.2,101.24,101.18,101.2,10800.0,69.8685,69.8961,69.8547,69.8685,10800.0
2014-05-19 13:55:00,101.21,101.27,101.2,101.25,10500.0,69.8754,69.9168,69.8685,69.903,10500.0
2014-05-19 14:00:00,101.27,101.28,101.19,101.19,10900.0,69.9168,69.9237,69.8616,69.8616,10900.0
2014-05-19 14:05:00,101.18,101.23,101.18,101.23,7200.0,69.8547,69.8892,69.8547,69.8892,7200.0
2014-05-19 14:10:00,101.23,101.25,101.19,101.2,6500.0,69.8892,69.903,69.8616,69.8685,6500.0
2014-05-19 14:15:00,101.2,101.26,101.2,101.25,9800.0,69.8685,69.9099,69.8685,69.903,9800.0
2014-05-19 14:20:00,101.26,101.29,101.26,101.28,13000.0,69.9099,69.9306,69.9099,69.9237,13000.0
2014-05-19 14:25:00,101.29,101.3,101.22,101.28,8200.0,69.9306,69.9375,69.8823,69.9237,8200.0
2014-05-19 14:30:00,101.29,101.31,101.16,101.18,10100.0,69.9306,69.9444,69.8409,69.8547,10100.0
2014-05-19 14:35:00,101.19,101.29,101.19,101.27,7000.0,69.8616,69.9306,69.8616,69.9168,7000.0
2014-05-19 14:40:00,101.28,101.3,101.28,101.3,6900.0,69.9237,69.9375,69.9237,69.9375,6900.0
2014-05-19 14:45:00,101.3,101.31,101.24,101.24,19000.0,69.9375,69.9444,69.8961,69.8961,19000.0
2014-05-19 14:50:00,101.24,101.29,101.24,101.29,9700.0,69.8961,69.9306,69.8961,69.9306,9700.0
2014-05-19 14:55:00,101.3,101.31,101.25,101.29,9600.0,69.9375,69.9444,69.903,69.9306,9600.0
2014-05-19 15:00:00,101.28,101.39,101.28,101.37,15200.0,69.9237,69.9996,69.9237,69.9858,15200.0
2014-05-19 15:05:00,101.38,101.41,101.38,101.41,11200.0,69.9927,70.0135,69.9927,70.0135,11200.0
2014-05-19 15:10:00,101.39,101.4,101.32,101.32,12800.0,69.9996,70.0066,69.9513,69.9513,12800.0
2014-05-19 15:15:00,101.31,101.33,101.22,101.28,14200.0,69.9444,69.9582,69.8823,69.9237,14200.0
2014-05-19 15:20:00,101.27,101.33,101.25,101.31,11100.0,69.9168,69.9582,69.903,69.9444,11100.0
2014-05-19 15:25:00,101.33,101.35,101.31,101.34,9100.0,69.9582,69.972,69.9444,69.9651,9100.0
2014-05-19 15:30:00,101.34,101.4,101.34,101.39,33200.0,69.9651,70.0066,69.9651,69.9996,33200.0
2014-05-19 15:35:00,101.39,101.4,101.35,101.36,22900.0,69.9996,70.0066,69.972,69.9789,22900.0
2014-05-19 15:40:00,101.36,101.39,101.29,101.32,32700.0,69.9789,69.9996,69.9306,69.9513,32700.0
2014-05-19 15:45:00,101.32,101.4,101.32,101.4,28300.0,69.9513,70.0066,69.9513,70.0066,28300.0
2014-05-19 15:50:00,101.4,101.41,101.34,101.4,49000.0,70.0066,70.0135,69.9651,70.0066,49000.0
2014-05-19 15:55:00,101.4,101.43,101.38,101.38,52900.0,70.0066,70.0273,69.9927,69.9927,52900.0
2014-05-20 09:30:00,101.33,101.58,101.27,101.44,25500.0,69.9582,70.1308,69.9168,70.0342,25500.0
2014-05-20 09:35:00,101.4,101.4,101.07,101.13,22600.0,70.0066,70.0066,69.7787,69.8201,22600.0
2014-05-20 09:40:00,101.14,101.14,101.0,101.0,12000.0,69.827,69.827,69.7304,69.7304,12000.0
2014-05-20 09:45:00,101.0,101.07,100.91,100.92,22400.0,69.7304,69.7787,69.6683,69.6752,22400.0
2014-05-20 09:50:00,100.95,101.05,100.84,100.86,22900.0,69.6959,69.7649,69.6199,69.6337,22900.0
2014-05-20 09:55:00,100.89,100.9,100.75,100.77,22400.0,69.6544,69.6614,69.5578,69.5716,22400.0
2014-05-20 10:00:00,100.75,100.91,100.74,100.89,17400.0,69.5578,69.6683,69.5509,69.6544,17400.0
2014-05-20 10:05:00,100.88,100.89,100.77,100.77,11800.0,69.6475,69.6544,69.5716,69.5716,11800.0
2014-05-20 10:10:00,100.79,100.85,100.77,100.78,11700.0,69.5854,69.6268,69.5716,69.5785,11700.0
2014-05-20 10:15:00,100.78,100.87,100.71,100.71,22900.0,69.5785,69.6406,69.5302,69.5302,22900.0
2014-05-20 10:20:00,100.71,100.71,100.63,100.65,40500.0,69.5302,69.5302,69.4749,69.4888,40500.0
2014-05-20 10:25:00,100.64,100.83,100.62,100.73,23800.0,69.4818,69.613,69.468,69.544,23800.0
2014-05-20 10:30:00,100.73,100.92,100.71,100.91,30100.0,69.544,69.6752,69.5302,69.6683,30100.0
2014-05-20 10:35:00,100.9,100.96,100.82,100.84,12000.0,69.6614,69.7028,69.6061,69.6199,12000.0
2014-05-20 10:40:00,100.84,100.91,100.8,100.88,12400.0,69.6199,69.6683,69.5923,69.6475,12400.0
2014-05-20 10:45:00,100.88,100.88,100.72,100.72,21300.0,69.6475,69.6475,69.5371,69.5371,21300.0
2014-05-20 10:50:00,100.71,100.75,100.7,100.75,12200.0,69.5302,69.5578,69.5233,69.5578,12200.0
2014-05-20 10:55:00,100.76,100.82,100.72,100.81,16600.0,69.5647,69.6061,69.5371,69.5992,16600.0
2014-05-20 11:00:00,100.81,100.81,100.71,100.77,25500.0,69.5992,69.5992,69.5302,69.5716,25500.0
2014-05-20 11:05:00,100.77,100.77,100.72,100.76,10900.0,69.5716,69.5716,69.5371,69.5647,10900.0
2014-05-20 11:10:00,100.76,100.78,100.75,100.76,20500.0,69.5647,69.5785,69.5578,69.5647,20500.0
2014-05-20 11:15:00,100.77,100.8,100.74,100.77,35600.0,69.5716,69.5923,69.5509,69.5716,35600.0
2014-05-20 11:20:00,100.76,100.86,100.76,100.85,21100.0,69.5647,69.6337,69.5647,69.6268,21100.0
2014-05-20 11:25:00,100.84,100.89,100.83,100.84,14500.0,69.6199,69.6544,69.613,69.6199,14500.0
2014-05-20 11:30:00,100.84,100.89,100.83,100.86,12900.0,69.6199,69.6544,69.613,69.6337,12900.0
2014-05-20 11:35:00,100.86,100.87,100.79,100.84,11600.0,69.6337,69.6406,69.5854,69.6199,11600.0
2014-05-20 11:40:00,100.84,100.91,100.84,100.91,11400.0,69.6199,69.6683,69.6199,69.6683,11400.0
2014-05-20 11:45:00,100.9,100.95,100.9,100.91,10500.0,69.6614,69.6959,69.6614,69.6683,10500.0
2014-05-20 11:50:00,100.92,100.93,100.86,100.9,15200.0,69.6752,69.6821,69.6337,69.6614,15200.0
2014-05-20 11:55:00,100.9,100.94,100.87,100.88,14300.0,69.6614,69.689,69.6406,69.6475,14300.0
2014-05-20 12:00:00,100.87,100.88,100.74,100.75,17400.0,69.6406,69.6475,69.5509,69.5578,17400.0
2014-05-20 12:05:00,100.74,100.75,100.65,100.65,8900.0,69.5509,69.5578,69.4888,69.4888,8900.0
2014-05-20 12:10:00,100.66,100.68,100.55,100.61,24300.0,69.4957,69.5095,69.4197,69.4611,24300.0
2014-05-20 12:15:00,100.59,100.63,100.57,100.6,7500.0,69.4473,69.4749,69.4335,69.4542,7500.0
2014-05-20 12:20:00,100.61,100.64,100.61,100.61,4000.0,69.4611,69.4818,69.4611,69.4611,4000.0
2014-05-20 12:25:00,100.63,100.63,100.55,100.57,11000.0,69.4749,69.4749,69.4197,69.4335,11000.0
2014-05-20 12:30:00,100.55,100.59,100.52,100.57,9400.0,69.4197,69.4473,69.399,69.4335,9400.0
2014-05-20 12:35:00,100.57,100.57,100.52,100.54,7800.0,69.4335,69.4335,69.399,69.4128,7800.0
2014-05-20 12:40:00,100.54,100.54,100.48,100.5,8500.0,69.4128,69.4128,69.3714,69.3852,8500.0
2014-05-20 12:45:00,100.5,100.57,100.48,100.57,8300.0,69.3852,69.4335,69.3714,69.4335,8300.0
2014-05-20 12:50:00,100.56,100.56,100.45,100.45,6000.0,69.4266,69.4266,69.3507,69.3507,6000.0
2014-05-20 12:55:00,100.43,100.44,100.38,100.39,13600.0,69.3369,69.3438,69.3023,69.3092,13600.0
2014-05-20 13:00:00,100.4,100.41,100.34,100.39,10800.0,69.3162,69.3231,69.2747,69.3092,10800.0
2014-05-20 13:05:00,100.38,100.41,100.33,100.34,10000.0,69.3023,69.3231,69.2678,69.2747,10000.0
2014-05-20 13:10:00,100.33,100.36,100.29,100.31,9300.0,69.2678,69.2885,69.2402,69.254,9300.0
2014-05-20 13:15:00,100.31,100.36,100.26,100.36,12000.0,69.254,69.2885,69.2195,69.2885,12000.0
2014-05-20 13:20:00,100.37,100.39,100.28,100.38,21900.0,69.2954,69.3092,69.2333,69.3023,21900.0
2014-05-20 13:25:00,100.38,100.39,100.3,100.36,12600.0,69.3023,69.3092,69.2471,69.2885,12600.0
2014-05-20 13:30:00,100.37,100.46,100.36,100.44,32900.0,69.2954,69.3576,69.2885,69.3438,32900.0
2014-05-20 13:35:00,100.44,100.44,100.32,100.32,12200.0,69.3438,69.3438,69.2609,69.2609,12200.0
2014-05-20 13:40:00,100.32,100.34,100.21,100.28,35600.0,69.2609,69.2747,69.185,69.2333,35600.0
2014-05-20 13:45:00,100.28,100.29,100.23,100.25,23200.0,69.2333,69.2402,69.1988,69.2126,23200.0
2014-05-20 13:50:00,100.25,100.34,100.25,100.32,6700.0,69.2126,69.2747,69.2126,69.2609,6700.0
2014-05-20 13:55:00,100.31,100.31,100.22,100.22,8500.0,69.254,69.254,69.1919,69.1919,8500.0
2014-05-20 14:00:00,100.24,100.34,100.24,100.34,11300.0,69.2057,69.2747,69.2057,69.2747,11300.0
2014-05-20 14:05:00,100.33,100.4,100.33,100.4,9600.0,69.2678,69.3162,69.2678,69.3162,9600.0
2014-05-20 14:10:00,100.41,100.43,100.35,100.35,9700.0,69.3231,69.3369,69.2816,69.2816,9700.0
2014-05-20 14:15:00,100.36,100.42,100.34,100.42,11400.0,69.2885,69.33,69.2747,69.33,11400.0
2014-05-20 14:20:00,100.43,100.5,100.43,100.49,16100.0,69.3369,69.3852,69.3369,69.3783,16100.0
2014-05-20 14:25:00,100.48,100.52,100.45,100.45,30500.0,69.3714,69.399,69.3507,69.3507,30500.0
2014-05-20 14:30:00,100.45,100.45,100.36,100.4,9500.0,69.3507,69.3507,69.2885,69.3162,9500.0
2014-05-20 14:35:00,100.4,100.41,100.32,100.32,9800.0,69.3162,69.3231,69.2609,69.2609,9800.0
2014-05-20 14:40:00,100.31,100.36,100.31,100.33,11000.0,69.254,69.2885,69.254,69.2678,11000.0
2014-05-20 14:45:00,100.34,100.39,100.34,100.39,8300.0,69.2747,69.3092,69.2747,69.3092,8300.0
2014-05-20 14:50:00,100.4,100.4,100.35,100.38,11900.0,69.3162,69.3162,69.2816,69.3023,11900.0
2014-05-20 14:55:00,100.37,100.5,100.36,100.47,17500.0,69.2954,69.3852,69.2885,69.3645,17500.0
2014-05-20 15:00:00,100.47,100.57,100.43,100.57,40500.0,69.3645,69.4335,69.3369,69.4335,40500.0
2014-05-20 15:05:00,100.57,100.62,100.56,100.56,44400.0,69.4335,69.468,69.4266,69.4266,44400.0
2014-05-20 15:10:00,100.54,100.57,100.43,100.45,19400.0,69.4128,69.4335,69.3369,69.3507,19400.0
2014-05-20 15:15:00,100.46,100.54,100.46,100.54,22700.0,69.3576,69.4128,69.3576,69.4128,22700.0
2014-05-20 15:20:00,100.54,100.55,100.48,100.5,18500.0,69.4128,69.4197,69.3714,69.3852,18500.0
2014-05-20 15:25:00,100.5,100.57,100.49,100.57,25500.0,69.3852,69.4335,69.3783,69.4335,25500.0
2014-05-20 15:30:00,100.57,100.58,100.51,100.58,20000.0,69.4335,69.4404,69.3921,69.4404,20000.0
2014-05-20 15:35:00,100.58,100.75,100.58,100.73,33700.0,69.4404,69.5578,69.4404,69.544,33700.0
2014-05-20 15:40:00,100.72,100.78,100.71,100.72,35000.0,69.5371,69.5785,69.5302,69.5371,35000.0
2014-05-20 15:45:00,100.72,100.74,100.57,100.6,48200.0,69.5371,69.5509,69.4335,69.4542,48200.0
2014-05-20 15:50:00,100.6,100.63,100.57,100.61,36200.0,69.4542,69.4749,69.4335,69.4611,36200.0
2014-05-20 15:55:00,100.6,100.61,100.48,100.52,104200.0,69.4542,69.4611,69.3714,69.399,104200.0
2014-05-21 09:30:00,100.69,100.94,100.69,100.85,25600.0,69.5164,69.689,69.5164,69.6268,25600.0
2014-05-21 09:35:00,100.85,100.99,100.78,100.93,22200.0,69.6268,69.7235,69.5785,69.6821,22200.0
2014-05-21 09:40:00,100.94,101.09,100.94,100.98,26200.0,69.689,69.7925,69.689,69.7166,26200.0
2014-05-21 09:45:00,100.96,101.21,100.96,101.13,12700.0,69.7028,69.8754,69.7028,69.8201,12700.0
2014-05-21 09:50:00,101.15,101.15,101.01,101.1,14200.0,69.834,69.834,69.7373,69.7994,14200.0
2014-05-21 09:55:00,101.11,101.14,101.07,101.13,21800.0,69.8063,69.827,69.7787,69.8201,21800.0
2014-05-21 10:00:00,101.12,101.12,101.0,101.0,23700.0,69.8132,69.8132,69.7304,69.7304,23700.0
2014-05-21 10:05:00,101.0,101.02,100.95,100.98,11500.0,69.7304,69.7442,69.6959,69.7166,11500.0
2014-05-21 10:10:00,100.98,101.09,100.95,101.09,22300.0,69.7166,69.7925,69.6959,69.7925,22300.0
2014-05-21 10:15:00,101.09,101.2,101.09,101.18,12700.0,69.7925,69.8685,69.7925,69.8547,12700.0
2014-05-21 10:20:00,101.19,101.24,101.12,101.16,10800.0,69.8616,69.8961,69.8132,69.8409,10800.0
2014-05-21 10:25:00,101.16,101.16,101.03,101.12,12300.0,69.8409,69.8409,69.7511,69.8132,12300.0
2014-05-21 10:30:00,101.1,101.2,101.08,101.2,13800.0,69.7994,69.8685,69.7856,69.8685,13800.0
2014-05-21 10:35:00,101.2,101.24,101.19,101.22,10800.0,69.8685,69.8961,69.8616,69.8823,10800.0
2014-05-21 10:40:00,101.23,101.28,101.19,101.24,8900.0,69.8892,69.9237,69.8616,69.8961,8900.0
2014-05-21 10:45:00,101.24,101.29,101.24,101.28,5400.0,69.8961,69.9306,69.8961,69.9237,5400.0
2014-05-21 10:50:00,101.28,101.3,101.24,101.28,10000.0,69.9237,69.9375,69.8961,69.9237,10000.0
2014-05-21 10:55:00,101.28,101.38,101.28,101.32,14100.0,69.9237,69.9927,69.9237,69.9513,14100.0
2014-05-21 11:00:00,101.32,101.33,101.19,101.23,10000.0,69.9513,69.9582,69.8616,69.8892,10000.0
2014-05-21 11:05:00,101.24,101.3,101.24,101.28,11000.0,69.8961,69.9375,69.8961,69.9237,11000.0
2014-05-21 11:10:00,101.29,101.29,101.24,101.26,7800.0,69.9306,69.9306,69.8961,69.9099,7800.0
2014-05-21 11:15:00,101.27,101.36,101.27,101.33,20900.0,69.9168,69.9789,69.9168,69.9582,20900.0
2014-05-21 11:20:00,101.32,101.34,101.29,101.31,24200.0,69.9513,69.9651,69.9306,69.9444,24200.0
2014-05-21 11:25:00,101.31,101.31,101.24,101.29,15100.0,69.9444,69.9444,69.8961,69.9306,15100.0
2014-05-21 11:30:00,101.3,101.31,101.27,101.28,16300.0,69.9375,69.9444,69.9168,69.9237,16300.0
2014-05-21 11:35:00,101.28,101.3,101.26,101.29,14000.0,69.9237,69.9375,69.9099,69.9306,14000.0
2014-05-21 11:40:00,101.29,101.3,101.21,101.21,10300.0,69.9306,69.9375,69.8754,69.8754,10300.0
2014-05-21 11:45:00,101.22,101.23,101.15,101.17,24300.0,69.8823,69.8892,69.834,69.8478,24300.0
2014-05-21 11:50:00,101.17,101.22,101.13,101.16,21500.0,69.8478,69.8823,69.8201,69.8409,21500.0
2014-05-21 11:55:00,101.15,101.19,101.13,101.19,22600.0,69.834,69.8616,69.8201,69.8616,22600.0
2014-05-21 12:00:00,101.18,101.21,101.15,101.19,14000.0,69.8547,69.8754,69.834,69.8616,14000.0
2014-05-21 12:05:00,101.19,101.24,101.15,101.16,9600.0,69.8616,69.8961,69.834,69.8409,9600.0
2014-05-21 12:10:00,101.16,101.23,101.15,101.23,8600.0,69.8409,69.8892,69.834,69.8892,8600.0
2014-05-21 12:15:00,101.22,101.31,101.22,101.29,34300.0,69.8823,69.9444,69.8823,69.9306,34300.0
2014-05-21 12:20:00,101.3,101.35,101.29,101.31,22200.0,69.9375,69.972,69.9306,69.9444,22200.0
2014-05-21 12:25:00,101.31,101.36,101.26,101.34,17000.0,69.9444,69.9789,69.9099,69.9651,17000.0
2014-05-21 12:30:00,101.34,101.45,101.34,101.42,25700.0,69.9651,70.0411,69.9651,70.0204,25700.0
2014-05-21 12:35:00,101.43,101.5,101.43,101.49,9900.0,70.0273,70.0756,70.0273,70.0687,9900.0
2014-05-21 12:40:00,101.48,101.51,101.47,101.5,15700.0,70.0618,70.0825,70.0549,70.0756,15700.0
2014-05-21 12:45:00,101.5,101.55,101.5,101.54,15100.0,70.0756,70.1101,70.0756,70.1032,15100.0
2014-05-21 12:50:00,101.55,101.62,101.55,101.62,3700.0,70.1101,70.1584,70.1101,70.1584,3700.0
2014-05-21 12:55:00,101.62,101.64,101.54,101.54,19900.0,70.1584,70.1722,70.1032,70.1032,19900.0
2014-05-21 13:00:00,101.55,101.59,101.54,101.58,16800.0,70.1101,70.1377,70.1032,70.1308,16800.0
2014-05-21 13:05:00,101.58,101.63,101.57,101.63,13400.0,70.1308,70.1653,70.1239,70.1653,13400.0
2014-05-21 13:10:00,101.63,101.66,101.6,101.6,34200.0,70.1653,70.1861,70.1446,70.1446,34200.0
2014-05-21 13:15:00,101.61,101.67,101.59,101.64,27300.0,70.1515,70.193,70.1377,70.1722,27300.0
2014-05-21 13:20:00,101.64,101.67,101.63,101.63,24500.0,70.1722,70.193,70.1653,70.1653,24500.0
2014-05-21 13:25:00,101.63,101.65,101.61,101.61,7800.0,70.1653,70.1792,70.1515,70.1515,7800.0
2014-05-21 13:30:00,101.62,101.62,101.52,101.52,12700.0,70.1584,70.1584,70.0894,70.0894,12700.0
2014-05-21 13:35:00,101.52,101.54,101.5,101.52,19300.0,70.0894,70.1032,70.0756,70.0894,19300.0
2014-05-21 13:40:00,101.52,101.54,101.51,101.52,11200.0,70.0894,70.1032,70.0825,70.0894,11200.0
2014-05-21 13:45:00,101.52,101.54,101.5,101.52,22400.0,70.0894,70.1032,70.0756,70.0894,22400.0
2014-05-21 13:50:00,101.51,101.54,101.51,101.53,9000.0,70.0825,70.1032,70.0825,70.0963,9000.0
2014-05-21 13:55:00,101.52,101.54,101.5,101.53,12000.0,70.0894,70.1032,70.0756,70.0963,12000.0
2014-05-21 14:00:00,101.53,101.59,101.46,101.59,35800.0,70.0963,70.1377,70.048,70.1377,35800.0
2014-05-21 14:05:00,101.59,101.62,101.43,101.44,18200.0,70.1377,70.1584,70.0273,70.0342,18200.0
2014-05-21 14:10:00,101.44,101.44,101.3,101.33,25800.0,70.0342,70.0342,69.9375,69.9582,25800.0
2014-05-21 14:15:00,101.34,101.35,101.3,101.33,11900.0,69.9651,69.972,69.9375,69.9582,11900.0
2014-05-21 14:20:00,101.33,101.42,101.33,101.38,14900.0,69.9582,70.0204,69.9582,69.9927,14900.0
2014-05-21 14:25:00,101.4,101.41,101.37,101.39,9600.0,70.0066,70.0135,69.9858,69.9996,9600.0
2014-05-21 14:30:00,101.39,101.43,101.37,101.43,14300.0,69.9996,70.0273,69.9858,70.0273,14300.0
2014-05-21 14:35:00,101.43,101.44,101.37,101.42,8600.0,70.0273,70.0342,69.9858,70.0204,8600.0
2014-05-21 14:40:00,101.43,101.53,101.43,101.48,7600.0,70.0273,70.0963,70.0273,70.0618,7600.0
2014-05-21 14:45:00,101.46,101.48,101.45,101.45,6400.0,70.048,70.0618,70.0411,70.0411,6400.0
2014-05-21 14:50:00,101.45,101.49,101.45,101.48,14000.0,70.0411,70.0687,70.0411,70.0618,14000.0
2014-05-21 14:55:00,101.47,101.48,101.45,101.47,11900.0,70.0549,70.0618,70.0411,70.0549,11900.0
2014-05-21 15:00:00,101.46,101.48,101.45,101.46,8500.0,70.048,70.0618,70.0411,70.048,8500.0
2014-05-21 15:05:00,101.47,101.48,101.45,101.47,7200.0,70.0549,70.0618,70.0411,70.0549,7200.0
2014-05-21 15:10:00,101.48,101.51,101.42,101.45,46400.0,70.0618,70.0825,70.0204,70.0411,46400.0
2014-05-21 15:15:00,101.46,101.58,101.46,101.52,36400.0,70.048,70.1308,70.048,70.0894,36400.0
2014-05-21 15:20:00,101.51,101.56,101.48,101.55,22000.0,70.0825,70.117,70.0618,70.1101,22000.0
2014-05-21 15:25:00,101.55,101.57,101.53,101.56,21100.0,70.1101,70.1239,70.0963,70.117,21100.0
2014-05-21 15:30:00,101.56,101.59,101.56,101.58,25100.0,70.117,70.1377,70.117,70.1308,25100.0
2014-05-21 15:35:00,101.57,101.6,101.57,101.6,29000.0,70.1239,70.1446,70.1239,70.1446,29000.0
2014-05-21 15:40:00,101.6,101.69,101.59,101.68,52000.0,70.1446,70.2068,70.1377,70.1999,52000.0
2014-05-21 15:45:00,101.68,101.72,101.64,101.69,104600.0,70.1999,70.2275,70.1722,70.2068,104600.0
2014-05-21 15:50:00,101.69,101.73,101.68,101.73,72500.0,70.2068,70.2344,70.1999,70.2344,72500.0
2014-05-21 15:55:00,101.72,101.77,101.71,101.74,144500.0,70.2275,70.262,70.2206,70.2413,144500.0
2014-05-22 09:30:00,101.63,101.78,101.33,101.43,67100.0,70.1653,70.2689,69.9582,70.0273,67100.0
2014-05-22 09:35:00,101.43,101.56,101.37,101.56,32300.0,70.0273,70.117,69.9858,70.117,32300.0
2014-05-22 09:40:00,101.54,101.54,101.41,101.45,29300.0,70.1032,70.1032,70.0135,70.0411,29300.0
2014-05-22 09:45:00,101.45,101.59,101.45,101.57,32700.0,70.0411,70.1377,70.0411,70.1239,32700.0
2014-05-22 09:50:00,101.54,101.58,101.52,101.52,18600.0,70.1032,70.1308,70.0894,70.0894,18600.0
2014-05-22 09:55:00,101.51,101.53,101.49,101.52,39700.0,70.0825,70.0963,70.0687,70.0894,39700.0
2014-05-22 10:00:00,101.52,101.54,101.47,101.52,27600.0,70.0894,70.1032,70.0549,70.0894,27600.0
2014-05-22 10:05:00,101.52,101.55,101.45,101.51,46600.0,70.0894,70.1101,70.0411,70.0825,46600.0
2014-05-22 10:10:00,101.52,101.54,101.46,101.47,13000.0,70.0894,70.1032,70.048,70.0549,13000.0
2014-05-22 10:15:00,101.48,101.5,101.48,101.49,7700.0,70.0618,70.0756,70.0618,70.0687,7700.0
2014-05-22 10:20:00,101.49,101.54,101.49,101.52,17100.0,70.0687,70.1032,70.0687,70.0894,17100.0
2014-05-22 10:25:00,101.51,101.53,101.45,101.45,29500.0,70.0825,70.0963,70.0411,70.0411,29500.0
2014-05-22 10:30:00,101.45,101.49,101.44,101.48,18300.0,70.0411,70.0687,70.0342,70.0618,18300.0
2014-05-22 10:35:00,101.48,101.51,101.47,101.5,19200.0,70.0618,70.0825,70.0549,70.0756,19200.0
2014-05-22 10:40:00,101.5,101.5,101.44,101.44,29200.0,70.0756,70.0756,70.0342,70.0342,29200.0
2014-05-22 10:45:00,101.46,101.47,101.44,101.45,26600.0,70.048,70.0549,70.0342,70.0411,26600.0
2014-05-22 10:50:00,101.45,101.58,101.45,101.55,15000.0,70.0411,70.1308,70.0411,70.1101,15000.0
2014-05-22 10:55:00,101.56,101.62,101.53,101.61,14800.0,70.117,70.1584,70.0963,70.1515,14800.0
2014-05-22 11:00:00,101.61,101.61,101.53,101.53,8300.0,70.1515,70.1515,70.0963,70.0963,8300.0
2014-05-22 11:05:00,101.53,101.55,101.52,101.52,14800.0,70.0963,70.1101,70.0894,70.0894,14800.0
2014-05-22 11:10:00,101.51,101.57,101.49,101.49,62400.0,70.0825,70.1239,70.0687,70.0687,62400.0
2014-05-22 11:15:00,101.49,101.55,101.48,101.54,62100.0,70.0687,70.1101,70.0618,70.1032,62100.0
2014-05-22 11:20:00,101.54,101.55,101.5,101.51,16200.0,70.1032,70.1101,70.0756,70.0825,16200.0
2014-05-22 11:25:00,101.5,101.53,101.49,101.49,17800.0,70.0756,70.0963,70.0687,70.0687,17800.0
2014-05-22 11:30:00,101.5,101.52,101.48,101.48,28400.0,70.0756,70.0894,70.0618,70.0618,28400.0
2014-05-22 11:35:00,101.5,101.53,101.46,101.48,17100.0,70.0756,70.0963,70.048,70.0618,17100.0
2014-05-22 11:40:00,101.48,101.51,101.48,101.5,29700.0,70.0618,70.0825,70.0618,70.0756,29700.0
2014-05-22 11:45:00,101.48,101.51,101.48,101.51,7400.0,70.0618,70.0825,70.0618,70.0825,7400.0
2014-05-22 11:50:00,101.51,101.52,101.49,101.51,16700.0,70.0825,70.0894,70.0687,70.0825,16700.0
2014-05-22 11:55:00,101.51,101.51,101.48,101.5,23200.0,70.0825,70.0825,70.0618,70.0756,23200.0
2014-05-22 12:00:00,101.5,101.52,101.48,101.51,15400.0,70.0756,70.0894,70.0618,70.0825,15400.0
2014-05-22 12:05:00,101.51,101.56,101.5,101.55,20700.0,70.0825,70.117,70.0756,70.1101,20700.0
2014-05-22 12:10:00,101.55,101.57,101.54,101.56,16000.0,70.1101,70.1239,70.1032,70.117,16000.0
2014-05-22 12:15:00,101.55,101.58,101.53,101.55,17600.0,70.1101,70.1308,70.0963,70.1101,17600.0
2014-05-22 12:20:00,101.55,101.57,101.53,101.55,10100.0,70.1101,70.1239,70.0963,70.1101,10100.0
2014-05-22 12:25:00,101.55,101.59,101.55,101.56,7700.0,70.1101,70.1377,70.1101,70.117,7700.0
2014-05-22 12:30:00,101.56,101.57,101.53,101.56,6100.0,70.117,70.1239,70.0963,70.117,6100.0
2014-05-22 12:35:00,101.56,101.56,101.51,101.54,8500.0,70.117,70.117,70.0825,70.1032,8500.0
2014-05-22 12:40:00,101.54,101.6,101.53,101.57,15400.0,70.1032,70.1446,70.0963,70.1239,15400.0
2014-05-22 12:45:00,101.58,101.62,101.57,101.59,12600.0,70.1308,70.1584,70.1239,70.1377,12600.0
2014-05-22 12:50:00,101.58,101.6,101.5,101.53,17900.0,70.1308,70.1446,70.0756,70.0963,17900.0
2014-05-22 12:55:00,101.53,101.54,101.52,101.54,12800.0,70.0963,70.1032,70.0894,70.1032,12800.0
2014-05-22 13:00:00,101.54,101.57,101.53,101.54,9900.0,70.1032,70.1239,70.0963,70.1032,9900.0
2014-05-22 13:05:00,101.53,101.56,101.52,101.56,8600.0,70.0963,70.117,70.0894,70.117,8600.0
2014-05-22 13:10:00,101.56,101.58,101.52,101.55,59400.0,70.117,70.1308,70.0894,70.1101,59400.0
2014-05-22 13:15:00,101.55,101.57,101.54,101.56,15000.0,70.1101,70.1239,70.1032,70.117,15000.0
2014-05-22 13:20:00,101.57,101.58,101.56,101.58,20200.0,70.1239,70.1308,70.117,70.1308,20200.0
2014-05-22 13:25:00,101.58,101.61,101.56,101.6,43700.0,70.1308,70.1515,70.117,70.1446,43700.0
2014-05-22 13:30:00,101.6,101.62,101.59,101.62,25900.0,70.1446,70.1584,70.1377,70.1584,25900.0
2014-05-22 13:35:00,101.62,101.63,101.61,101.63,17500.0,70.1584,70.1653,70.1515,70.1653,17500.0
2014-05-22 13:40:00,101.63,101.69,101.63,101.69,36600.0,70.1653,70.2068,70.1653,70.2068,36600.0
2014-05-22 13:45:00,101.7,101.73,101.69,101.71,15300.0,70.2137,70.2344,70.2068,70.2206,15300.0
2014-05-22 13:50:00,101.7,101.72,101.69,101.7,11000.0,70.2137,70.2275,70.2068,70.2137,11000.0
2014-05-22 13:55:00,101.7,101.7,101.66,101.7,11800.0,70.2137,70.2137,70.1861,70.2137,11800.0
2014-05-22 14:00:00,101.69,101.71,101.67,101.71,18400.0,70.2068,70.2206,70.193,70.2206,18400.0
2014-05-22 14:05:00,101.71,101.75,101.69,101.74,25400.0,70.2206,70.2482,70.2068,70.2413,25400.0
2014-05-22 14:10:00,101.74,101.76,101.74,101.76,13400.0,70.2413,70.2551,70.2413,70.2551,13400.0
2014-05-22 14:15:00,101.76,101.76,101.69,101.7,21200.0,70.2551,70.2551,70.2068,70.2137,21200.0
2014-05-22 14:20:00,101.7,101.71,101.66,101.68,10500.0,70.2137,70.2206,70.1861,70.1999,10500.0
2014-05-22 14:25:00,101.68,101.68,101.66,101.66,9200.0,70.1999,70.1999,70.1861,70.1861,9200.0
2014-05-22 14:30:00,101.67,101.67,101.62,101.63,16300.0,70.193,70.193,70.1584,70.1653,16300.0
2014-05-22 14:35:00,101.63,101.67,101.63,101.66,13800.0,70.1653,70.193,70.1653,70.1861,13800.0
2014-05-22 14:40:00,101.66,101.69,101.66,101.66,16700.0,70.1861,70.2068,70.1861,70.1861,16700.0
2014-05-22 14:45:00,101.66,101.67,101.61,101.66,29600.0,70.1861,70.193,70.1515,70.1861,29600.0
2014-05-22 14:50:00,101.66,101.68,101.65,101.67,13100.0,70.1861,70.1999,70.1792,70.193,13100.0
2014-05-22 14:55:00,101.68,101.7,101.67,101.7,7100.0,70.1999,70.2137,70.193,70.2137,7100.0
2014-05-22 15:00:00,101.7,101.7,101.66,101.66,9600.0,70.2137,70.2137,70.1861,70.1861,9600.0
2014-05-22 15:05:00,101.66,101.66,101.62,101.63,41000.0,70.1861,70.1861,70.1584,70.1653,41000.0
2014-05-22 15:10:00,101.63,101.68,101.62,101.65,20800.0,70.1653,70.1999,70.1584,70.1792,20800.0
2014-05-22 15:15:00,101.65,101.7,101.65,101.68,15900.0,70.1792,70.2137,70.1792,70.1999,15900.0
2014-05-22 15:20:00,101.69,101.69,101.64,101.69,11500.0,70.2068,70.2068,70.1722,70.2068,11500.0
2014-05-22 15:25:00,101.68,101.7,101.63,101.67,17200.0,70.1999,70.2137,70.1653,70.193,17200.0
2014-05-22 15:30:00,101.67,101.67,101.64,101.65,19800.0,70.193,70.193,70.1722,70.1792,19800.0
2014-05-22 15:35:00,101.66,101.71,101.66,101.7,19800.0,70.1861,70.2206,70.1861,70.2137,19800.0
2014-05-22 15:40:00,101.69,101.69,101.65,101.69,29300.0,70.2068,70.2068,70.1792,70.2068,29300.0
2014-05-22 15:45:00,101.7,101.7,101.62,101.65,64200.0,70.2137,70.2137,70.1584,70.1792,64200.0
2014-05-22 15:50:00,101.66,101.69,101.62,101.62,34300.0,70.1861,70.2068,70.1584,70.1584,34300.0
2014-05-22 15:55:00,101.63,101.67,101.59,101.65,119400.0,70.1653,70.193,70.1377,70.1792,119400.0
2014-05-23 09:30:00,101.64,101.81,101.56,101.74,33900.0,70.1722,70.2896,70.117,70.2413,33900.0
2014-05-23 09:35:00,101.8,101.85,101.7,101.72,9800.0,70.2827,70.3172,70.2137,70.2275,9800.0
2014-05-23 09:40:00,101.73,101.83,101.7,101.73,24600.0,70.2344,70.3034,70.2137,70.2344,24600.0
2014-05-23 09:45:00,101.77,101.96,101.75,101.89,12700.0,70.262,70.3932,70.2482,70.3448,12700.0
2014-05-23 09:50:00,101.92,101.98,101.88,101.95,13500.0,70.3656,70.407,70.3379,70.3863,13500.0
2014-05-23 09:55:00,101.95,101.98,101.9,101.92,11100.0,70.3863,70.407,70.3518,70.3656,11100.0
2014-05-23 10:00:00,101.95,101.96,101.86,101.88,18000.0,70.3863,70.3932,70.3241,70.3379,18000.0
2014-05-23 10:05:00,101.91,102.04,101.9,101.99,17300.0,70.3587,70.4484,70.3518,70.4139,17300.0
2014-05-23 10:10:00,101.99,102.08,101.99,102.08,12700.0,70.4139,70.476,70.4139,70.476,12700.0
2014-05-23 10:15:00,102.07,102.17,102.07,102.17,15700.0,70.4691,70.5382,70.4691,70.5382,15700.0
2014-05-23 10:20:00,102.16,102.22,102.1,102.11,10700.0,70.5313,70.5727,70.4898,70.4967,10700.0
2014-05-23 10:25:00,102.1,102.15,102.08,102.14,14800.0,70.4898,70.5244,70.476,70.5174,14800.0
2014-05-23 10:30:00,102.14,102.22,102.14,102.21,11000.0,70.5174,70.5727,70.5174,70.5658,11000.0
2014-05-23 10:35:00,102.2,102.22,102.15,102.16,7900.0,70.5589,70.5727,70.5244,70.5313,7900.0
2014-05-23 10:40:00,102.15,102.21,102.12,102.2,19600.0,70.5244,70.5658,70.5036,70.5589,19600.0
2014-05-23 10:45:00,102.21,102.25,102.19,102.24,9400.0,70.5658,70.5934,70.552,70.5865,9400.0
2014-05-23 10:50:00,102.24,102.29,102.21,102.26,8100.0,70.5865,70.621,70.5658,70.6003,8100.0
2014-05-23 10:55:00,102.25,102.29,102.21,102.21,7700.0,70.5934,70.621,70.5658,70.5658,7700.0
2014-05-23 11:00:00,102.24,102.29,102.23,102.24,17400.0,70.5865,70.621,70.5796,70.5865,17400.0
2014-05-23 11:05:00,102.24,102.24,102.2,102.23,8200.0,70.5865,70.5865,70.5589,70.5796,8200.0
2014-05-23 11:10:00,102.23,102.31,102.23,102.31,14400.0,70.5796,70.6348,70.5796,70.6348,14400.0
2014-05-23 11:15:00,102.31,102.41,102.3,102.41,39500.0,70.6348,70.7039,70.6279,70.7039,39500.0
2014-05-23 11:20:00,102.4,102.58,102.4,102.57,55200.0,70.697,70.8212,70.697,70.8143,55200.0
2014-05-23 11:25:00,102.58,102.62,102.55,102.55,38700.0,70.8212,70.8488,70.8005,70.8005,38700.0
2014-05-23 11:30:00,102.56,102.59,102.48,102.48,15300.0,70.8074,70.8281,70.7522,70.7522,15300.0
2014-05-23 11:35:00,102.48,102.56,102.44,102.55,20600.0,70.7522,70.8074,70.7246,70.8005,20600.0
2014-05-23 11:40:00,102.56,102.56,102.51,102.54,18300.0,70.8074,70.8074,70.7729,70.7936,18300.0
2014-05-23 11:45:00,102.54,102.57,102.52,102.57,11300.0,70.7936,70.8143,70.7798,70.8143,11300.0
2014-05-23 11:50:00,102.58,102.58,102.57,102.58,8600.0,70.8212,70.8212,70.8143,70.8212,8600.0
2014-05-23 11:55:00,102.58,102.61,102.54,102.55,14900.0,70.8212,70.8419,70.7936,70.8005,14900.0
2014-05-23 12:00:00,102.55,102.56,102.51,102.52,7300.0,70.8005,70.8074,70.7729,70.7798,7300.0
2014-05-23 12:05:00,102.52,102.52,102.5,102.5,6000.0,70.7798,70.7798,70.766,70.766,6000.0
2014-05-23 12:10:00,102.51,102.51,102.44,102.46,15200.0,70.7729,70.7729,70.7246,70.7384,15200.0
2014-05-23 12:15:00,102.46,102.48,102.45,102.46,10100.0,70.7384,70.7522,70.7315,70.7384,10100.0
2014-05-23 12:20:00,102.47,102.49,102.44,102.49,8800.0,70.7453,70.7591,70.7246,70.7591,8800.0
2014-05-23 12:25:00,102.49,102.5,102.46,102.5,9000.0,70.7591,70.766,70.7384,70.766,9000.0
2014-05-23 12:30:00,102.51,102.55,102.51,102.51,7500.0,70.7729,70.8005,70.7729,70.7729,7500.0
2014-05-23 12:35:00,102.51,102.53,102.51,102.51,7100.0,70.7729,70.7867,70.7729,70.7729,7100.0
2014-05-23 12:40:00,102.5,102.55,102.5,102.54,4500.0,70.766,70.8005,70.766,70.7936,4500.0
2014-05-23 12:45:00,102.55,102.61,102.55,102.61,9900.0,70.8005,70.8419,70.8005,70.8419,9900.0
2014-05-23 12:50:00,102.61,102.62,102.6,102.62,5400.0,70.8419,70.8488,70.835,70.8488,5400.0
2014-05-23 12:55:00,102.61,102.66,102.61,102.64,60700.0,70.8419,70.8765,70.8419,70.8626,60700.0
2014-05-23 13:00:00,102.64,102.65,102.59,102.59,7500.0,70.8626,70.8696,70.8281,70.8281,7500.0
2014-05-23 13:05:00,102.59,102.61,102.59,102.6,13500.0,70.8281,70.8419,70.8281,70.835,13500.0
2014-05-23 13:10:00,102.6,102.66,102.6,102.64,11500.0,70.835,70.8765,70.835,70.8626,11500.0
2014-05-23 13:15:00,102.64,102.67,102.6,102.62,17200.0,70.8626,70.8834,70.835,70.8488,17200.0
2014-05-23 13:20:00,102.62,102.7,102.62,102.65,17100.0,70.8488,70.9041,70.8488,70.8696,17100.0
2014-05-23 13:25:00,102.64,102.68,102.64,102.67,12600.0,70.8626,70.8903,70.8626,70.8834,12600.0
2014-05-23 13:30:00,102.67,102.7,102.67,102.7,7200.0,70.8834,70.9041,70.8834,70.9041,7200.0
2014-05-23 13:35:00,102.71,102.72,102.67,102.71,23100.0,70.911,70.9179,70.8834,70.911,23100.0
2014-05-23 13:40:00,102.72,102.75,102.71,102.75,13200.0,70.9179,70.9386,70.911,70.9386,13200.0
2014-05-23 13:45:00,102.75,102.83,102.75,102.83,18000.0,70.9386,70.9938,70.9386,70.9938,18000.0
2014-05-23 13:50:00,102.84,102.84,102.73,102.73,18600.0,71.0007,71.0007,70.9248,70.9248,18600.0
2014-05-23 13:55:00,102.74,102.77,102.73,102.76,9400.0,70.9317,70.9524,70.9248,70.9455,9400.0
2014-05-23 14:00:00,102.76,102.82,102.76,102.82,16700.0,70.9455,70.9869,70.9455,70.9869,16700.0
2014-05-23 14:05:00,102.82,102.85,102.81,102.84,10500.0,70.9869,71.0076,70.98,71.0007,10500.0
2014-05-23 14:10:00,102.84,102.9,102.83,102.9,20500.0,71.0007,71.0422,70.9938,71.0422,20500.0
2014-05-23 14:15:00,102.9,102.94,102.89,102.89,24000.0,71.0422,71.0698,71.0352,71.0352,24000.0
2014-05-23 14:20:00,102.89,102.89,102.83,102.86,11800.0,71.0352,71.0352,70.9938,71.0145,11800.0
2014-05-23 14:25:00,102.87,102.93,102.86,102.9,15100.0,71.0214,71.0629,71.0145,71.0422,15100.0
2014-05-23 14:30:00,102.89,102.9,102.84,102.85,11600.0,71.0352,71.0422,71.0007,71.0076,11600.0
2014-05-23 14:35:00,102.86,102.86,102.83,102.83,6700.0,71.0145,71.0145,70.9938,70.9938,6700.0
2014-05-23 14:40:00,102.83,102.84,102.81,102.83,14100.0,70.9938,71.0007,70.98,70.9938,14100.0
2014-05-23 14:45:00,102.83,102.84,102.81,102.81,13600.0,70.9938,71.0007,70.98,70.98,13600.0
2014-05-23 14:50:00,102.81,102.81,102.74,102.74,19000.0,70.98,70.98,70.9317,70.9317,19000.0
2014-05-23 14:55:00,102.75,102.78,102.74,102.76,17200.0,70.9386,70.9593,70.9317,70.9455,17200.0
2014-05-23 15:00:00,102.76,102.77,102.76,102.76,15000.0,70.9455,70.9524,70.9455,70.9455,15000.0
2014-05-23 15:05:00,102.76,102.78,102.76,102.77,23500.0,70.9455,70.9593,70.9455,70.9524,23500.0
2014-05-23 15:10:00,102.77,102.79,102.74,102.75,27200.0,70.9524,70.9662,70.9317,70.9386,27200.0
2014-05-23 15:15:00,102.74,102.78,102.74,102.75,12600.0,70.9317,70.9593,70.9317,70.9386,12600.0
2014-05-23 15:20:00,102.75,102.8,102.74,102.79,13000.0,70.9386,70.9731,70.9317,70.9662,13000.0
2014-05-23 15:25:00,102.79,102.82,102.76,102.82,14200.0,70.9662,70.9869,70.9455,70.9869,14200.0
2014-05-23 15:30:00,102.81,102.82,102.77,102.82,23100.0,70.98,70.9869,70.9524,70.9869,23100.0
2014-05-23 15:35:00,102.81,102.81,102.78,102.79,18300.0,70.98,70.98,70.9593,70.9662,18300.0
2014-05-23 15:40:00,102.8,102.8,102.77,102.78,59300.0,70.9731,70.9731,70.9524,70.9593,59300.0
2014-05-23 15:45:00,102.78,102.79,102.75,102.75,73200.0,70.9593,70.9662,70.9386,70.9386,73200.0
2014-05-23 15:50:00,102.75,102.79,102.75,102.75,83800.0,70.9386,70.9662,70.9386,70.9386,83800.0
2014-05-23 15:55:00,102.75,102.76,102.71,102.72,60000.0,70.9386,70.9455,70.911,70.9179,60000.0
2014-05-27 09:30:00,102.96,103.26,102.93,103.09,76500.0,71.0836,71.2907,71.0629,71.1733,76500.0
2014-05-27 09:35:00,103.18,103.18,102.94,102.98,26000.0,71.2355,71.2355,71.0698,71.0974,26000.0
2014-05-27 09:40:00,102.97,103.09,102.97,103.08,13800.0,71.0905,71.1733,71.0905,71.1664,13800.0
2014-05-27 09:45:00,103.06,103.11,103.0,103.04,18700.0,71.1526,71.1871,71.1112,71.1388,18700.0
2014-05-27 09:50:00,103.04,103.05,102.99,103.04,19500.0,71.1388,71.1457,71.1043,71.1388,19500.0
2014-05-27 09:55:00,103.05,103.08,102.99,103.02,11400.0,71.1457,71.1664,71.1043,71.125,11400.0
2014-05-27 10:00:00,103.03,103.11,103.02,103.04,21500.0,71.1319,71.1871,71.125,71.1388,21500.0
2014-05-27 10:05:00,103.05,103.06,103.0,103.01,19000.0,71.1457,71.1526,71.1112,71.1181,19000.0
2014-05-27 10:10:00,103.01,103.09,103.0,103.07,21500.0,71.1181,71.1733,71.1112,71.1595,21500.0
2014-05-27 10:15:00,103.09,103.14,103.06,103.12,17700.0,71.1733,71.2078,71.1526,71.194,17700.0
2014-05-27 10:20:00,103.12,103.15,103.08,103.09,19200.0,71.194,71.2148,71.1664,71.1733,19200.0
2014-05-27 10:25:00,103.1,103.14,103.07,103.12,13800.0,71.1802,71.2078,71.1595,71.194,13800.0
2014-05-27 10:30:00,103.14,103.17,103.11,103.17,8200.0,71.2078,71.2286,71.1871,71.2286,8200.0
2014-05-27 10:35:00,103.17,103.25,103.15,103.23,14400.0,71.2286,71.2838,71.2148,71.27,14400.0
2014-05-27 10:40:00,103.24,103.31,103.2,103.31,14100.0,71.2769,71.3252,71.2493,71.3252,14100.0
2014-05-27 10:45:00,103.3,103.44,103.29,103.44,19800.0,71.3183,71.415,71.3114,71.415,19800.0
2014-05-27 10:50:00,103.44,103.45,103.38,103.38,18700.0,71.415,71.4219,71.3735,71.3735,18700.0
2014-05-27 10:55:00,103.37,103.45,103.35,103.44,23400.0,71.3666,71.4219,71.3528,71.415,23400.0
2014-05-27 11:00:00,103.44,103.45,103.4,103.43,11600.0,71.415,71.4219,71.3874,71.4081,11600.0
2014-05-27 11:05:00,103.43,103.48,103.42,103.45,25800.0,71.4081,71.4426,71.4012,71.4219,25800.0
2014-05-27 11:10:00,103.45,103.47,103.44,103.45,20900.0,71.4219,71.4357,71.415,71.4219,20900.0
2014-05-27 11:15:00,103.45,103.45,103.42,103.42,19200.0,71.4219,71.4219,71.4012,71.4012,19200.0
2014-05-27 11:20:00,103.4,103.4,103.31,103.32,12600.0,71.3874,71.3874,71.3252,71.3321,12600.0
2014-05-27 11:25:00,103.32,103.33,103.24,103.24,15800.0,71.3321,71.339,71.2769,71.2769,15800.0
2014-05-27 11:30:00,103.27,103.31,103.24,103.29,7000.0,71.2976,71.3252,71.2769,71.3114,7000.0
2014-05-27 11:35:00,103.27,103.32,103.27,103.31,9400.0,71.2976,71.3321,71.2976,71.3252,9400.0
2014-05-27 11:40:00,103.31,103.32,103.22,103.22,9700.0,71.3252,71.3321,71.2631,71.2631,9700.0
2014-05-27 11:45:00,103.23,103.24,103.18,103.2,15200.0,71.27,71.2769,71.2355,71.2493,15200.0
2014-05-27 11:50:00,103.21,103.22,103.14,103.14,13400.0,71.2562,71.2631,71.2078,71.2078,13400.0
2014-05-27 11:55:00,103.14,103.17,103.14,103.15,5300.0,71.2078,71.2286,71.2078,71.2148,5300.0
2014-05-27 12:00:00,103.16,103.17,103.1,103.11,6500.0,71.2217,71.2286,71.1802,71.1871,6500.0
2014-05-27 12:05:00,103.1,103.19,103.1,103.19,5100.0,71.1802,71.2424,71.1802,71.2424,5100.0
2014-05-27 12:10:00,103.2,103.21,103.17,103.18,8300.0,71.2493,71.2562,71.2286,71.2355,8300.0
2014-05-27 12:15:00,103.17,103.18,103.13,103.14,3600.0,71.2286,71.2355,71.2009,71.2078,3600.0
2014-05-27 12:20:00,103.15,103.16,103.13,103.13,4700.0,71.2148,71.2217,71.2009,71.2009,4700.0
2014-05-27 12:25:00,103.11,103.13,103.08,103.1,8100.0,71.1871,71.2009,71.1664,71.1802,8100.0
2014-05-27 12:30:00,103.11,103.13,103.08,103.11,6100.0,71.1871,71.2009,71.1664,71.1871,6100.0
2014-05-27 12:35:00,103.12,103.13,103.1,103.13,10700.0,71.194,71.2009,71.1802,71.2009,10700.0
2014-05-27 12:40:00,103.13,103.17,103.11,103.16,9000.0,71.2009,71.2286,71.1871,71.2217,9000.0
2014-05-27 12:45:00,103.15,103.18,103.15,103.17,4100.0,71.2148,71.2355,71.2148,71.2286,4100.0
2014-05-27 12:50:00,103.18,103.19,103.17,103.19,11900.0,71.2355,71.2424,71.2286,71.2424,11900.0
2014-05-27 12:55:00,103.19,103.2,103.18,103.19,5700.0,71.2424,71.2493,71.2355,71.2424,5700.0
2014-05-27 13:00:00,103.2,103.22,103.19,103.21,20000.0,71.2493,71.2631,71.2424,71.2562,20000.0
2014-05-27 13:05:00,103.21,103.21,103.17,103.18,9400.0,71.2562,71.2562,71.2286,71.2355,9400.0
2014-05-27 13:10:00,103.19,103.2,103.17,103.19,6200.0,71.2424,71.2493,71.2286,71.2424,6200.0
2014-05-27 13:15:00,103.18,103.2,103.18,103.2,6700.0,71.2355,71.2493,71.2355,71.2493,6700.0
2014-05-27 13:20:00,103.19,103.19,103.18,103.19,7700.0,71.2424,71.2424,71.2355,71.2424,7700.0
2014-05-27 13:25:00,103.18,103.2,103.18,103.19,7000.0,71.2355,71.2493,71.2355,71.2424,7000.0
2014-05-27 13:30:00,103.18,103.18,103.12,103.13,5100.0,71.2355,71.2355,71.194,71.2009,5100.0
2014-05-27 13:35:00,103.14,103.14,103.09,103.1,17800.0,71.2078,71.2078,71.1733,71.1802,17800.0
2014-05-27 13:40:00,103.1,103.13,103.1,103.12,10500.0,71.1802,71.2009,71.1802,71.194,10500.0
2014-05-27 13:45:00,103.13,103.14,103.1,103.12,13400.0,71.2009,71.2078,71.1802,71.194,13400.0
2014-05-27 13:50:00,103.12,103.13,103.1,103.11,5100.0,71.194,71.2009,71.1802,71.1871,5100.0
2014-05-27 13:55:00,103.12,103.14,103.11,103.12,6700.0,71.194,71.2078,71.1871,71.194,6700.0
2014-05-27 14:00:00,103.11,103.12,103.1,103.11,10700.0,71.1871,71.194,71.1802,71.1871,10700.0
2014-05-27 14:05:00,103.1,103.11,103.09,103.1,28300.0,71.1802,71.1871,71.1733,71.1802,28300.0
2014-05-27 14:10:00,103.1,103.1,103.09,103.09,17200.0,71.1802,71.1802,71.1733,71.1733,17200.0
2014-05-27 14:15:00,103.1,103.1,103.09,103.09,5600.0,71.1802,71.1802,71.1733,71.1733,5600.0
2014-05-27 14:20:00,103.09,103.12,103.09,103.11,9100.0,71.1733,71.194,71.1733,71.1871,9100.0
2014-05-27 14:25:00,103.13,103.13,103.11,103.12,7400.0,71.2009,71.2009,71.1871,71.194,7400.0
2014-05-27 14:30:00,103.12,103.13,103.1,103.11,21400.0,71.194,71.2009,71.1802,71.1871,21400.0
2014-05-27 14:35:00,103.1,103.1,103.08,103.08,18900.0,71.1802,71.1802,71.1664,71.1664,18900.0
2014-05-27 14:40:00,103.08,103.1,103.08,103.09,15600.0,71.1664,71.1802,71.1664,71.1733,15600.0
2014-05-27 14:45:00,103.1,103.1,103.08,103.1,8400.0,71.1802,71.1802,71.1664,71.1802,8400.0
2014-05-27 14:50:00,103.11,103.15,103.11,103.15,11900.0,71.1871,71.2148,71.1871,71.2148,11900.0
2014-05-27 14:55:00,103.15,103.19,103.14,103.18,4700.0,71.2148,71.2424,71.2078,71.2355,4700.0
2014-05-27 15:00:00,103.18,103.19,103.17,103.19,15900.0,71.2355,71.2424,71.2286,71.2424,15900.0
2014-05-27 15:05:00,103.19,103.19,103.16,103.18,8900.0,71.2424,71.2424,71.2217,71.2355,8900.0
2014-05-27 15:10:00,103.18,103.18,103.16,103.17,7300.0,71.2355,71.2355,71.2217,71.2286,7300.0
2014-05-27 15:15:00,103.17,103.2,103.17,103.18,10300.0,71.2286,71.2493,71.2286,71.2355,10300.0
2014-05-27 15:20:00,103.18,103.2,103.16,103.18,8900.0,71.2355,71.2493,71.2217,71.2355,8900.0
2014-05-27 15:25:00,103.17,103.18,103.17,103.17,12900.0,71.2286,71.2355,71.2286,71.2286,12900.0
2014-05-27 15:30:00,103.17,103.18,103.14,103.15,28800.0,71.2286,71.2355,71.2078,71.2148,28800.0
2014-05-27 15:35:00,103.16,103.16,103.1,103.12,18600.0,71.2217,71.2217,71.1802,71.194,18600.0
2014-05-27 15:40:00,103.13,103.18,103.12,103.16,26700.0,71.2009,71.2355,71.194,71.2217,26700.0
2014-05-27 15:45:00,103.16,103.18,103.15,103.16,47500.0,71.2217,71.2355,71.2148,71.2217,47500.0
2014-05-27 15:50:00,103.17,103.18,103.15,103.18,65400.0,71.2286,71.2355,71.2148,71.2355,65400.0
2014-05-27 15:55:00,103.18,103.2,103.15,103.16,93600.0,71.2355,71.2493,71.2148,71.2217,93600.0
2014-05-28 09:30:00,103.47,103.5,103.24,103.37,49700.0,71.4357,71.4564,71.2769,71.3666,49700.0
2014-05-28 09:35:00,103.39,103.51,103.36,103.43,51600.0,71.3804,71.4633,71.3597,71.4081,51600.0
2014-05-28 09:40:00,103.39,103.49,103.35,103.35,22900.0,71.3804,71.4495,71.3528,71.3528,22900.0
2014-05-28 09:45:00,103.44,103.54,103.38,103.5,15500.0,71.415,71.484,71.3735,71.4564,15500.0
2014-05-28 09:50:00,103.51,103.6,103.51,103.57,16000.0,71.4633,71.5254,71.4633,71.5047,16000.0
2014-05-28 09:55:00,103.57,103.58,103.49,103.56,31900.0,71.5047,71.5116,71.4495,71.4978,31900.0
2014-05-28 10:00:00,103.53,103.55,103.42,103.45,39000.0,71.4771,71.4909,71.4012,71.4219,39000.0
2014-05-28 10:05:00,103.46,103.58,103.45,103.55,20300.0,71.4288,71.5116,71.4219,71.4909,20300.0
2014-05-28 10:10:00,103.54,103.54,103.48,103.51,16800.0,71.484,71.484,71.4426,71.4633,16800.0
2014-05-28 10:15:00,103.48,103.55,103.47,103.52,29700.0,71.4426,71.4909,71.4357,71.4702,29700.0
2014-05-28 10:20:00,103.54,103.59,103.51,103.55,14400.0,71.484,71.5185,71.4633,71.4909,14400.0
2014-05-28 10:25:00,103.55,103.6,103.55,103.55,14900.0,71.4909,71.5254,71.4909,71.4909,14900.0
2014-05-28 10:30:00,103.54,103.59,103.54,103.54,19000.0,71.484,71.5185,71.484,71.484,19000.0
2014-05-28 10:35:00,103.53,103.71,103.53,103.69,22200.0,71.4771,71.6014,71.4771,71.5876,22200.0
2014-05-28 10:40:00,103.7,103.74,103.68,103.69,13000.0,71.5945,71.6221,71.5807,71.5876,13000.0
2014-05-28 10:45:00,103.69,103.72,103.66,103.71,15600.0,71.5876,71.6083,71.5669,71.6014,15600.0
2014-05-28 10:50:00,103.71,103.71,103.66,103.7,13200.0,71.6014,71.6014,71.5669,71.5945,13200.0
2014-05-28 10:55:00,103.71,103.73,103.66,103.71,15200.0,71.6014,71.6152,71.5669,71.6014,15200.0
2014-05-28 11:00:00,103.71,103.76,103.7,103.75,16400.0,71.6014,71.6359,71.5945,71.629,16400.0
2014-05-28 11:05:00,103.75,103.77,103.7,103.73,17900.0,71.629,71.6428,71.5945,71.6152,17900.0
2014-05-28 11:10:00,103.73,103.73,103.67,103.67,18700.0,71.6152,71.6152,71.5738,71.5738,18700.0
2014-05-28 11:15:00,103.67,103.69,103.54,103.58,60800.0,71.5738,71.5876,71.484,71.5116,60800.0
2014-05-28 11:20:00,103.59,103.6,103.55,103.6,9500.0,71.5185,71.5254,71.4909,71.5254,9500.0
2014-05-28 11:25:00,103.6,103.64,103.57,103.61,11000.0,71.5254,71.553,71.5047,71.5323,11000.0
2014-05-28 11:30:00,103.61,103.61,103.58,103.6,11800.0,71.5323,71.5323,71.5116,71.5254,11800.0
2014-05-28 11:35:00,103.6,103.66,103.59,103.65,8400.0,71.5254,71.5669,71.5185,71.56,8400.0
2014-05-28 11:40:00,103.65,103.69,103.64,103.69,11300.0,71.56,71.5876,71.553,71.5876,11300.0
2014-05-28 11:45:00,103.68,103.69,103.68,103.69,4500.0,71.5807,71.5876,71.5807,71.5876,4500.0
2014-05-28 11:50:00,103.69,103.73,103.68,103.72,7400.0,71.5876,71.6152,71.5807,71.6083,7400.0
2014-05-28 11:55:00,103.72,103.74,103.69,103.72,11400.0,71.6083,71.6221,71.5876,71.6083,11400.0
2014-05-28 12:00:00,103.73,103.74,103.71,103.72,13600.0,71.6152,71.6221,71.6014,71.6083,13600.0
2014-05-28 12:05:00,103.72,103.75,103.71,103.71,26100.0,71.6083,71.629,71.6014,71.6014,26100.0
2014-05-28 12:10:00,103.73,103.73,103.67,103.7,4600.0,71.6152,71.6152,71.5738,71.5945,4600.0
2014-05-28 12:15:00,103.72,103.72,103.6,103.62,10100.0,71.6083,71.6083,71.5254,71.5392,10100.0
2014-05-28 12:20:00,103.6,103.61,103.54,103.55,12500.0,71.5254,71.5323,71.484,71.4909,12500.0
2014-05-28 12:25:00,103.54,103.57,103.53,103.53,9500.0,71.484,71.5047,71.4771,71.4771,9500.0
2014-05-28 12:30:00,103.53,103.57,103.5,103.5,33900.0,71.4771,71.5047,71.4564,71.4564,33900.0
2014-05-28 12:35:00,103.5,103.55,103.5,103.53,10300.0,71.4564,71.4909,71.4564,71.4771,10300.0
2014-05-28 12:40:00,103.53,103.57,103.53,103.53,6000.0,71.4771,71.5047,71.4771,71.4771,6000.0
2014-05-28 12:45:00,103.53,103.55,103.52,103.52,4800.0,71.4771,71.4909,71.4702,71.4702,4800.0
2014-05-28 12:50:00,103.53,103.54,103.52,103.53,16300.0,71.4771,71.484,71.4702,71.4771,16300.0
2014-05-28 12:55:00,103.54,103.55,103.53,103.54,9300.0,71.484,71.4909,71.4771,71.484,9300.0
2014-05-28 13:00:00,103.54,103.55,103.52,103.52,10200.0,71.484,71.4909,71.4702,71.4702,10200.0
2014-05-28 13:05:00,103.53,103.54,103.52,103.53,6200.0,71.4771,71.484,71.4702,71.4771,6200.0
2014-05-28 13:10:00,103.55,103.56,103.53,103.54,26600.0,71.4909,71.4978,71.4771,71.484,26600.0
2014-05-28 13:15:00,103.54,103.56,103.54,103.56,6500.0,71.484,71.4978,71.484,71.4978,6500.0
2014-05-28 13:20:00,103.55,103.57,103.54,103.55,5500.0,71.4909,71.5047,71.484,71.4909,5500.0
2014-05-28 13:25:00,103.55,103.56,103.53,103.55,36900.0,71.4909,71.4978,71.4771,71.4909,36900.0
2014-05-28 13:30:00,103.55,103.56,103.54,103.55,10600.0,71.4909,71.4978,71.484,71.4909,10600.0
2014-05-28 13:35:00,103.54,103.56,103.53,103.56,9300.0,71.484,71.4978,71.4771,71.4978,9300.0
2014-05-28 13:40:00,103.54,103.56,103.48,103.51,19800.0,71.484,71.4978,71.4426,71.4633,19800.0
2014-05-28 13:45:00,103.5,103.53,103.5,103.52,17600.0,71.4564,71.4771,71.4564,71.4702,17600.0
2014-05-28 13:50:00,103.52,103.62,103.52,103.56,14400.0,71.4702,71.5392,71.4702,71.4978,14400.0
2014-05-28 13:55:00,103.56,103.56,103.53,103.53,6500.0,71.4978,71.4978,71.4771,71.4771,6500.0
2014-05-28 14:00:00,103.52,103.58,103.5,103.53,12600.0,71.4702,71.5116,71.4564,71.4771,12600.0
2014-05-28 14:05:00,103.53,103.54,103.5,103.52,20000.0,71.4771,71.484,71.4564,71.4702,20000.0
2014-05-28 14:10:00,103.52,103.52,103.49,103.51,10500.0,71.4702,71.4702,71.4495,71.4633,10500.0
2014-05-28 14:15:00,103.51,103.57,103.5,103.57,8600.0,71.4633,71.5047,71.4564,71.5047,8600.0
2014-05-28 14:20:00,103.56,103.56,103.51,103.53,19700.0,71.4978,71.4978,71.4633,71.4771,19700.0
2014-05-28 14:25:00,103.53,103.55,103.52,103.54,15100.0,71.4771,71.4909,71.4702,71.484,15100.0
2014-05-28 14:30:00,103.54,103.57,103.52,103.57,20100.0,71.484,71.5047,71.4702,71.5047,20100.0
2014-05-28 14:35:00,103.57,103.59,103.56,103.59,6700.0,71.5047,71.5185,71.4978,71.5185,6700.0
2014-05-28 14:40:00,103.58,103.62,103.57,103.58,15000.0,71.5116,71.5392,71.5047,71.5116,15000.0
2014-05-28 14:45:00,103.58,103.61,103.56,103.6,15300.0,71.5116,71.5323,71.4978,71.5254,15300.0
2014-05-28 14:50:00,103.6,103.61,103.57,103.59,18200.0,71.5254,71.5323,71.5047,71.5185,18200.0
2014-05-28 14:55:00,103.6,103.63,103.59,103.63,18200.0,71.5254,71.5461,71.5185,71.5461,18200.0
2014-05-28 15:00:00,103.63,103.68,103.62,103.66,34500.0,71.5461,71.5807,71.5392,71.5669,34500.0
2014-05-28 15:05:00,103.66,103.68,103.63,103.66,11400.0,71.5669,71.5807,71.5461,71.5669,11400.0
2014-05-28 15:10:00,103.66,103.66,103.63,103.63,14500.0,71.5669,71.5669,71.5461,71.5461,14500.0
2014-05-28 15:15:00,103.64,103.64,103.59,103.6,17300.0,71.553,71.553,71.5185,71.5254,17300.0
2014-05-28 15:20:00,103.6,103.6,103.58,103.6,13400.0,71.5254,71.5254,71.5116,71.5254,13400.0
2014-05-28 15:25:00,103.59,103.62,103.59,103.61,16100.0,71.5185,71.5392,71.5185,71.5323,16100.0
2014-05-28 15:30:00,103.6,103.61,103.59,103.61,25000.0,71.5254,71.5323,71.5185,71.5323,25000.0
2014-05-28 15:35:00,103.6,103.61,103.57,103.57,42100.0,71.5254,71.5323,71.5047,71.5047,42100.0
2014-05-28 15:40:00,103.58,103.58,103.56,103.56,24400.0,71.5116,71.5116,71.4978,71.4978,24400.0
2014-05-28 15:45:00,103.55,103.56,103.51,103.52,35600.0,71.4909,71.4978,71.4633,71.4702,35600.0
2014-05-28 15:50:00,103.53,103.54,103.48,103.5,50500.0,71.4771,71.484,71.4426,71.4564,50500.0
2014-05-28 15:55:00,103.49,103.49,103.4,103.41,89000.0,71.4495,71.4495,71.3874,71.3943,89000.0
2014-05-29 09:30:00,103.93,103.93,103.45,103.52,24300.0,71.7533,71.7533,71.4219,71.4702,24300.0
2014-05-29 09:35:00,103.57,103.68,103.51,103.66,14400.0,71.5047,71.5807,71.4633,71.5669,14400.0
2014-05-29 09:40:00,103.67,103.78,103.67,103.71,6700.0,71.5738,71.6497,71.5738,71.6014,6700.0
2014-05-29 09:45:00,103.7,103.78,103.66,103.78,11500.0,71.5945,71.6497,71.5669,71.6497,11500.0
2014-05-29 09:50:00,103.78,103.8,103.76,103.76,15100.0,71.6497,71.6635,71.6359,71.6359,15100.0
2014-05-29 09:55:00,103.77,103.85,103.77,103.85,14500.0,71.6428,71.698,71.6428,71.698,14500.0
2014-05-29 10:00:00,103.85,103.88,103.83,103.84,22200.0,71.698,71.7187,71.6842,71.6911,22200.0
2014-05-29 10:05:00,103.84,103.86,103.62,103.65,29100.0,71.6911,71.7049,71.5392,71.56,29100.0
2014-05-29 10:10:00,103.66,103.66,103.48,103.52,9400.0,71.5669,71.5669,71.4426,71.4702,9400.0
2014-05-29 10:15:00,103.52,103.54,103.43,103.51,15400.0,71.4702,71.484,71.4081,71.4633,15400.0
2014-05-29 10:20:00,103.49,103.58,103.49,103.57,11800.0,71.4495,71.5116,71.4495,71.5047,11800.0
2014-05-29 10:25:00,103.57,103.64,103.54,103.64,8100.0,71.5047,71.553,71.484,71.553,8100.0
2014-05-29 10:30:00,103.61,103.65,103.56,103.58,6100.0,71.5323,71.56,71.4978,71.5116,6100.0
2014-05-29 10:35:00,103.58,103.68,103.56,103.67,11300.0,71.5116,71.5807,71.4978,71.5738,11300.0
2014-05-29 10:40:00,103.66,103.73,103.64,103.67,12100.0,71.5669,71.6152,71.553,71.5738,12100.0
2014-05-29 10:45:00,103.68,103.78,103.68,103.78,16700.0,71.5807,71.6497,71.5807,71.6497,16700.0
2014-05-29 10:50:00,103.8,103.8,103.72,103.74,16700.0,71.6635,71.6635,71.6083,71.6221,16700.0
2014-05-29 10:55:00,103.73,103.77,103.71,103.76,13700.0,71.6152,71.6428,71.6014,71.6359,13700.0
2014-05-29 11:00:00,103.74,103.74,103.6,103.63,6800.0,71.6221,71.6221,71.5254,71.5461,6800.0
2014-05-29 11:05:00,103.62,103.7,103.61,103.64,17000.0,71.5392,71.5945,71.5323,71.553,17000.0
2014-05-29 11:10:00,103.64,103.65,103.61,103.65,10000.0,71.553,71.56,71.5323,71.56,10000.0
2014-05-29 11:15:00,103.67,103.68,103.63,103.68,4500.0,71.5738,71.5807,71.5461,71.5807,4500.0
2014-05-29 11:20:00,103.67,103.67,103.64,103.65,9600.0,71.5738,71.5738,71.553,71.56,9600.0
2014-05-29 11:25:00,103.66,103.67,103.64,103.64,3600.0,71.5669,71.5738,71.553,71.553,3600.0
2014-05-29 11:30:00,103.65,103.7,103.64,103.64,13100.0,71.56,71.5945,71.553,71.553,13100.0
2014-05-29 11:35:00,103.66,103.66,103.6,103.61,10700.0,71.5669,71.5669,71.5254,71.5323,10700.0
2014-05-29 11:40:00,103.6,103.6,103.54,103.6,28400.0,71.5254,71.5254,71.484,71.5254,28400.0
2014-05-29 11:45:00,103.61,103.61,103.57,103.59,4800.0,71.5323,71.5323,71.5047,71.5185,4800.0
2014-05-29 11:50:00,103.58,103.6,103.58,103.58,4400.0,71.5116,71.5254,71.5116,71.5116,4400.0
2014-05-29 11:55:00,103.59,103.59,103.56,103.58,10000.0,71.5185,71.5185,71.4978,71.5116,10000.0
2014-05-29 12:00:00,103.59,103.64,103.59,103.6,3800.0,71.5185,71.553,71.5185,71.5254,3800.0
2014-05-29 12:05:00,103.56,103.67,103.56,103.65,12100.0,71.4978,71.5738,71.4978,71.56,12100.0
2014-05-29 12:10:00,103.64,103.65,103.57,103.57,8200.0,71.553,71.56,71.5047,71.5047,8200.0
2014-05-29 12:15:00,103.57,103.6,103.57,103.58,7500.0,71.5047,71.5254,71.5047,71.5116,7500.0
2014-05-29 12:20:00,103.58,103.59,103.57,103.58,12600.0,71.5116,71.5185,71.5047,71.5116,12600.0
2014-05-29 12:25:00,103.57,103.58,103.52,103.52,30900.0,71.5047,71.5116,71.4702,71.4702,30900.0
2014-05-29 12:30:00,103.52,103.57,103.51,103.57,27700.0,71.4702,71.5047,71.4633,71.5047,27700.0
2014-05-29 12:35:00,103.57,103.59,103.55,103.56,16300.0,71.5047,71.5185,71.4909,71.4978,16300.0
2014-05-29 12:40:00,103.56,103.61,103.55,103.59,32400.0,71.4978,71.5323,71.4909,71.5185,32400.0
2014-05-29 12:45:00,103.58,103.6,103.58,103.58,14000.0,71.5116,71.5254,71.5116,71.5116,14000.0
2014-05-29 12:50:00,103.59,103.6,103.58,103.59,17000.0,71.5185,71.5254,71.5116,71.5185,17000.0
2014-05-29 12:55:00,103.59,103.59,103.56,103.56,17700.0,71.5185,71.5185,71.4978,71.4978,17700.0
2014-05-29 13:00:00,103.56,103.57,103.49,103.5,38500.0,71.4978,71.5047,71.4495,71.4564,38500.0
2014-05-29 13:05:00,103.5,103.53,103.48,103.53,20200.0,71.4564,71.4771,71.4426,71.4771,20200.0
2014-05-29 13:10:00,103.53,103.54,103.51,103.52,14200.0,71.4771,71.484,71.4633,71.4702,14200.0
2014-05-29 13:15:00,103.51,103.52,103.49,103.49,23900.0,71.4633,71.4702,71.4495,71.4495,23900.0
2014-05-29 13:20:00,103.5,103.5,103.49,103.5,17500.0,71.4564,71.4564,71.4495,71.4564,17500.0
2014-05-29 13:25:00,103.5,103.5,103.49,103.49,7300.0,71.4564,71.4564,71.4495,71.4495,7300.0
2014-05-29 13:30:00,103.49,103.54,103.49,103.54,31100.0,71.4495,71.484,71.4495,71.484,31100.0
2014-05-29 13:35:00,103.54,103.61,103.54,103.61,7900.0,71.484,71.5323,71.484,71.5323,7900.0
2014-05-29 13:40:00,103.61,103.75,103.61,103.75,17200.0,71.5323,71.629,71.5323,71.629,17200.0
2014-05-29 13:45:00,103.75,103.79,103.74,103.78,19100.0,71.629,71.6566,71.6221,71.6497,19100.0
2014-05-29 13:50:00,103.79,103.83,103.78,103.83,5200.0,71.6566,71.6842,71.6497,71.6842,5200.0
2014-05-29 13:55:00,103.83,103.83,103.79,103.79,11500.0,71.6842,71.6842,71.6566,71.6566,11500.0
2014-05-29 14:00:00,103.79,103.81,103.76,103.8,23400.0,71.6566,71.6704,71.6359,71.6635,23400.0
2014-05-29 14:05:00,103.81,103.91,103.81,103.9,13700.0,71.6704,71.7395,71.6704,71.7326,13700.0
2014-05-29 14:10:00,103.91,103.94,103.9,103.9,21000.0,71.7395,71.7602,71.7326,71.7326,21000.0
2014-05-29 14:15:00,103.89,103.89,103.86,103.86,10600.0,71.7256,71.7256,71.7049,71.7049,10600.0
2014-05-29 14:20:00,103.86,103.9,103.84,103.89,12600.0,71.7049,71.7326,71.6911,71.7256,12600.0
2014-05-29 14:25:00,103.91,103.93,103.9,103.92,6700.0,71.7395,71.7533,71.7326,71.7464,6700.0
2014-05-29 14:30:00,103.92,103.92,103.88,103.88,6600.0,71.7464,71.7464,71.7187,71.7187,6600.0
2014-05-29 14:35:00,103.88,103.99,103.88,103.99,18700.0,71.7187,71.7947,71.7187,71.7947,18700.0
2014-05-29 14:40:00,103.99,104.01,103.98,104.0,29400.0,71.7947,71.8085,71.7878,71.8016,29400.0
2014-05-29 14:45:00,104.01,104.04,104.0,104.04,24200.0,71.8085,71.8292,71.8016,71.8292,24200.0
2014-05-29 14:50:00,104.03,104.04,104.01,104.01,15400.0,71.8223,71.8292,71.8085,71.8085,15400.0
2014-05-29 14:55:00,104.02,104.05,104.0,104.0,14500.0,71.8154,71.8361,71.8016,71.8016,14500.0
2014-05-29 15:00:00,104.01,104.05,104.0,104.05,13200.0,71.8085,71.8361,71.8016,71.8361,13200.0
2014-05-29 15:05:00,104.05,104.05,103.99,104.05,18800.0,71.8361,71.8361,71.7947,71.8361,18800.0
2014-05-29 15:10:00,104.04,104.05,104.0,104.02,14800.0,71.8292,71.8361,71.8016,71.8154,14800.0
2014-05-29 15:15:00,104.02,104.04,104.01,104.03,13100.0,71.8154,71.8292,71.8085,71.8223,13100.0
2014-05-29 15:20:00,104.03,104.08,104.02,104.05,21200.0,71.8223,71.8568,71.8154,71.8361,21200.0
2014-05-29 15:25:00,104.07,104.17,104.07,104.17,28100.0,71.8499,71.919,71.8499,71.919,28100.0
2014-05-29 15:30:00,104.17,104.17,104.06,104.07,17800.0,71.919,71.919,71.843,71.8499,17800.0
2014-05-29 15:35:00,104.07,104.09,104.07,104.08,42200.0,71.8499,71.8637,71.8499,71.8568,42200.0
2014-05-29 15:40:00,104.09,104.1,104.06,104.07,33600.0,71.8637,71.8706,71.843,71.8499,33600.0
2014-05-29 15:45:00,104.07,104.1,104.05,104.09,55700.0,71.8499,71.8706,71.8361,71.8637,55700.0
2014-05-29 15:50:00,104.1,104.14,104.09,104.14,72200.0,71.8706,71.8982,71.8637,71.8982,72200.0
2014-05-29 15:55:00,104.14,104.18,104.03,104.06,248300.0,71.8982,71.9259,71.8223,71.843,248300.0
2014-05-30 09:30:00,104.0,104.15,103.85,104.12,47900.0,71.8016,71.9052,71.698,71.8844,47900.0
2014-05-30 09:35:00,104.12,104.14,104.05,104.06,17200.0,71.8844,71.8982,71.8361,71.843,17200.0
2014-05-30 09:40:00,104.04,104.07,103.73,103.84,33600.0,71.8292,71.8499,71.6152,71.6911,33600.0
2014-05-30 09:45:00,103.87,103.94,103.82,103.85,19000.0,71.7118,71.7602,71.6773,71.698,19000.0
2014-05-30 09:50:00,103.86,104.01,103.84,103.99,8500.0,71.7049,71.8085,71.6911,71.7947,8500.0
2014-05-30 09:55:00,104.0,104.01,103.83,103.83,41000.0,71.8016,71.8085,71.6842,71.6842,41000.0
2014-05-30 10:00:00,103.82,103.92,103.78,103.9,22800.0,71.6773,71.7464,71.6497,71.7326,22800.0
2014-05-30 10:05:00,103.9,103.9,103.8,103.82,26800.0,71.7326,71.7326,71.6635,71.6773,26800.0
2014-05-30 10:10:00,103.83,104.01,103.83,103.89,23800.0,71.6842,71.8085,71.6842,71.7256,23800.0
2014-05-30 10:15:00,103.89,104.0,103.88,103.88,7900.0,71.7256,71.8016,71.7187,71.7187,7900.0
2014-05-30 10:20:00,103.88,103.95,103.85,103.89,22000.0,71.7187,71.7671,71.698,71.7256,22000.0
2014-05-30 10:25:00,103.89,103.92,103.84,103.87,8400.0,71.7256,71.7464,71.6911,71.7118,8400.0
2014-05-30 10:30:00,103.86,103.88,103.85,103.86,7200.0,71.7049,71.7187,71.698,71.7049,7200.0
2014-05-30 10:35:00,103.86,103.89,103.84,103.86,12500.0,71.7049,71.7256,71.6911,71.7049,12500.0
2014-05-30 10:40:00,103.85,103.86,103.83,103.84,17100.0,71.698,71.7049,71.6842,71.6911,17100.0
2014-05-30 10:45:00,103.83,103.84,103.79,103.79,19300.0,71.6842,71.6911,71.6566,71.6566,19300.0
2014-05-30 10:50:00,103.8,103.89,103.8,103.88,14100.0,71.6635,71.7256,71.6635,71.7187,14100.0
2014-05-30 10:55:00,103.88,103.92,103.87,103.88,6800.0,71.7187,71.7464,71.7118,71.7187,6800.0
2014-05-30 11:00:00,103.9,103.98,103.86,103.86,11900.0,71.7326,71.7878,71.7049,71.7049,11900.0
2014-05-30 11:05:00,103.86,103.88,103.84,103.84,3700.0,71.7049,71.7187,71.6911,71.6911,3700.0
2014-05-30 11:10:00,103.84,103.91,103.84,103.85,11400.0,71.6911,71.7395,71.6911,71.698,11400.0
2014-05-30 11:15:00,103.85,103.87,103.8,103.8,18500.0,71.698,71.7118,71.6635,71.6635,18500.0
2014-05-30 11:20:00,103.81,103.86,103.8,103.85,15900.0,71.6704,71.7049,71.6635,71.698,15900.0
2014-05-30 11:25:00,103.86,103.86,103.79,103.85,16400.0,71.7049,71.7049,71.6566,71.698,16400.0
2014-05-30 11:30:00,103.85,103.86,103.83,103.84,12000.0,71.698,71.7049,71.6842,71.6911,12000.0
2014-05-30 11:35:00,103.83,103.85,103.78,103.79,19900.0,71.6842,71.698,71.6497,71.6566,19900.0
2014-05-30 11:40:00,103.79,103.79,103.73,103.77,19700.0,71.6566,71.6566,71.6152,71.6428,19700.0
2014-05-30 11:45:00,103.75,103.77,103.72,103.74,23900.0,71.629,71.6428,71.6083,71.6221,23900.0
2014-05-30 11:50:00,103.75,103.77,103.74,103.76,30400.0,71.629,71.6428,71.6221,71.6359,30400.0
2014-05-30 11:55:00,103.77,103.77,103.74,103.76,30100.0,71.6428,71.6428,71.6221,71.6359,30100.0
2014-05-30 12:00:00,103.76,103.78,103.72,103.78,42700.0,71.6359,71.6497,71.6083,71.6497,42700.0
2014-05-30 12:05:00,103.8,103.81,103.78,103.8,8400.0,71.6635,71.6704,71.6497,71.6635,8400.0
2014-05-30 12:10:00,103.8,103.84,103.8,103.84,14400.0,71.6635,71.6911,71.6635,71.6911,14400.0
2014-05-30 12:15:00,103.83,103.92,103.83,103.92,18400.0,71.6842,71.7464,71.6842,71.7464,18400.0
2014-05-30 12:20:00,103.92,104.04,103.92,104.03,71700.0,71.7464,71.8292,71.7464,71.8223,71700.0
2014-05-30 12:25:00,104.03,104.03,103.97,103.98,10800.0,71.8223,71.8223,71.7809,71.7878,10800.0
2014-05-30 12:30:00,103.98,103.99,103.84,103.85,9200.0,71.7878,71.7947,71.6911,71.698,9200.0
2014-05-30 12:35:00,103.84,103.85,103.82,103.82,8700.0,71.6911,71.698,71.6773,71.6773,8700.0
2014-05-30 12:40:00,103.82,103.83,103.77,103.81,12200.0,71.6773,71.6842,71.6428,71.6704,12200.0
2014-05-30 12:45:00,103.81,103.83,103.81,103.83,140700.0,71.6704,71.6842,71.6704,71.6842,140700.0
2014-05-30 12:50:00,103.83,103.86,103.8,103.8,12900.0,71.6842,71.7049,71.6635,71.6635,12900.0
2014-05-30 12:55:00,103.8,103.88,103.8,103.87,8000.0,71.6635,71.7187,71.6635,71.7118,8000.0
2014-05-30 13:00:00,103.86,103.91,103.84,103.91,9500.0,71.7049,71.7395,71.6911,71.7395,9500.0
2014-05-30 13:05:00,103.89,103.92,103.88,103.88,5100.0,71.7256,71.7464,71.7187,71.7187,5100.0
2014-05-30 13:10:00,103.88,103.92,103.88,103.91,4100.0,71.7187,71.7464,71.7187,71.7395,4100.0
2014-05-30 13:15:00,103.91,103.93,103.89,103.9,9700.0,71.7395,71.7533,71.7256,71.7326,9700.0
2014-05-30 13:20:00,103.9,103.91,103.87,103.91,7800.0,71.7326,71.7395,71.7118,71.7395,7800.0
2014-05-30 13:25:00,103.92,103.95,103.9,103.92,7100.0,71.7464,71.7671,71.7326,71.7464,7100.0
2014-05-30 13:30:00,103.91,103.91,103.87,103.9,6700.0,71.7395,71.7395,71.7118,71.7326,6700.0
2014-05-30 13:35:00,103.9,103.94,103.9,103.92,10100.0,71.7326,71.7602,71.7326,71.7464,10100.0
2014-05-30 13:40:00,103.92,103.92,103.86,103.88,9000.0,71.7464,71.7464,71.7049,71.7187,9000.0
2014-05-30 13:45:00,103.88,103.89,103.86,103.88,8400.0,71.7187,71.7256,71.7049,71.7187,8400.0
2014-05-30 13:50:00,103.87,103.87,103.85,103.86,6900.0,71.7118,71.7118,71.698,71.7049,6900.0
2014-05-30 13:55:00,103.86,103.88,103.85,103.87,7200.0,71.7049,71.7187,71.698,71.7118,7200.0
2014-05-30 14:00:00,103.87,103.88,103.83,103.83,14200.0,71.7118,71.7187,71.6842,71.6842,14200.0
2014-05-30 14:05:00,103.83,103.83,103.78,103.83,16900.0,71.6842,71.6842,71.6497,71.6842,16900.0
2014-05-30 14:10:00,103.82,103.86,103.82,103.86,9300.0,71.6773,71.7049,71.6773,71.7049,9300.0
2014-05-30 14:15:00,103.86,103.86,103.83,103.84,6200.0,71.7049,71.7049,71.6842,71.6911,6200.0
2014-05-30 14:20:00,103.85,103.88,103.84,103.86,13800.0,71.698,71.7187,71.6911,71.7049,13800.0
2014-05-30 14:25:00,103.86,103.87,103.84,103.87,9700.0,71.7049,71.7118,71.6911,71.7118,9700.0
2014-05-30 14:30:00,103.86,103.89,103.86,103.89,8500.0,71.7049,71.7256,71.7049,71.7256,8500.0
2014-05-30 14:35:00,103.9,103.96,103.89,103.96,5000.0,71.7326,71.774,71.7256,71.774,5000.0
2014-05-30 14:40:00,103.96,104.0,103.95,103.97,23000.0,71.774,71.8016,71.7671,71.7809,23000.0
2014-05-30 14:45:00,103.98,103.99,103.97,103.98,5700.0,71.7878,71.7947,71.7809,71.7878,5700.0
2014-05-30 14:50:00,103.98,103.99,103.97,103.98,11800.0,71.7878,71.7947,71.7809,71.7878,11800.0
2014-05-30 14:55:00,104.0,104.0,103.91,103.91,15100.0,71.8016,71.8016,71.7395,71.7395,15100.0
2014-05-30 15:00:00,103.92,103.93,103.88,103.9,11500.0,71.7464,71.7533,71.7187,71.7326,11500.0
2014-05-30 15:05:00,103.9,103.96,103.89,103.92,15300.0,71.7326,71.774,71.7256,71.7464,15300.0
2014-05-30 15:10:00,103.93,103.94,103.92,103.94,8700.0,71.7533,71.7602,71.7464,71.7602,8700.0
2014-05-30 15:15:00,103.94,103.94,103.92,103.93,10800.0,71.7602,71.7602,71.7464,71.7533,10800.0
2014-05-30 15:20:00,103.94,103.94,103.86,103.89,17900.0,71.7602,71.7602,71.7049,71.7256,17900.0
2014-05-30 15:25:00,103.88,103.93,103.88,103.92,23600.0,71.7187,71.7533,71.7187,71.7464,23600.0
2014-05-30 15:30:00,103.92,103.98,103.92,103.97,25000.0,71.7464,71.7878,71.7464,71.7809,25000.0
2014-05-30 15:35:00,103.97,104.04,103.92,103.93,36700.0,71.7809,71.8292,71.7464,71.7533,36700.0
2014-05-30 15:40:00,103.93,103.96,103.92,103.95,34200.0,71.7533,71.774,71.7464,71.7671,34200.0
2014-05-30 15:45:00,103.95,104.02,103.93,103.97,75100.0,71.7671,71.8154,71.7533,71.7809,75100.0
2014-05-30 15:50:00,103.97,103.97,103.88,103.9,53100.0,71.7809,71.7809,71.7187,71.7326,53100.0
2014-05-30 15:55:00,103.88,104.04,103.84,103.87,327700.0,71.7187,71.8292,71.6911,71.7118,327700.0
2014-06-02 09:30:00,104.13,104.29,103.94,104.11,35700.0,71.8913,72.0018,71.7602,71.8775,35700.0
2014-06-02 09:35:00,104.12,104.12,103.96,104.03,10000.0,71.8844,71.8844,71.774,71.8223,10000.0
2014-06-02 09:40:00,104.08,104.08,103.86,103.96,13400.0,71.8568,71.8568,71.7049,71.774,13400.0
2014-06-02 09:45:00,103.97,103.97,103.76,103.82,25400.0,71.7809,71.7809,71.6359,71.6773,25400.0
2014-06-02 09:50:00,103.84,103.95,103.83,103.95,50700.0,71.6911,71.7671,71.6842,71.7671,50700.0
2014-06-02 09:55:00,103.95,104.05,103.95,103.99,14800.0,71.7671,71.8361,71.7671,71.7947,14800.0
2014-06-02 10:00:00,103.98,103.98,103.76,103.76,25300.0,71.7878,71.7878,71.6359,71.6359,25300.0
2014-06-02 10:05:00,103.75,103.75,103.64,103.64,20100.0,71.629,71.629,71.553,71.553,20100.0
2014-06-02 10:10:00,103.64,103.71,103.6,103.68,11600.0,71.553,71.6014,71.5254,71.5807,11600.0
2014-06-02 10:15:00,103.68,103.73,103.67,103.73,20400.0,71.5807,71.6152,71.5738,71.6152,20400.0
2014-06-02 10:20:00,103.73,103.75,103.71,103.73,17400.0,71.6152,71.629,71.6014,71.6152,17400.0
2014-06-02 10:25:00,103.72,103.79,103.71,103.77,24000.0,71.6083,71.6566,71.6014,71.6428,24000.0
2014-06-02 10:30:00,103.78,103.82,103.72,103.79,11700.0,71.6497,71.6773,71.6083,71.6566,11700.0
2014-06-02 10:35:00,103.76,103.83,103.75,103.81,11000.0,71.6359,71.6842,71.629,71.6704,11000.0
2014-06-02 10:40:00,103.81,103.81,103.75,103.75,17900.0,71.6704,71.6704,71.629,71.629,17900.0
2014-06-02 10:45:00,103.76,103.78,103.7,103.73,18400.0,71.6359,71.6497,71.5945,71.6152,18400.0
2014-06-02 10:50:00,103.72,103.77,103.7,103.7,15500.0,71.6083,71.6428,71.5945,71.5945,15500.0
2014-06-02 10:55:00,103.71,103.83,103.69,103.83,5600.0,71.6014,71.6842,71.5876,71.6842,5600.0
2014-06-02 11:00:00,103.83,103.86,103.72,103.86,12500.0,71.6842,71.7049,71.6083,71.7049,12500.0
2014-06-02 11:05:00,103.87,103.95,103.87,103.95,18200.0,71.7118,71.7671,71.7118,71.7671,18200.0
2014-06-02 11:10:00,103.95,103.98,103.95,103.97,26500.0,71.7671,71.7878,71.7671,71.7809,26500.0
2014-06-02 11:15:00,103.97,103.97,103.95,103.97,33900.0,71.7809,71.7809,71.7671,71.7809,33900.0
2014-06-02 11:20:00,103.97,103.98,103.95,103.95,25400.0,71.7809,71.7878,71.7671,71.7671,25400.0
2014-06-02 11:25:00,103.96,104.04,103.95,103.98,30900.0,71.774,71.8292,71.7671,71.7878,30900.0
2014-06-02 11:30:00,103.98,104.01,103.95,103.95,48500.0,71.7878,71.8085,71.7671,71.7671,48500.0
2014-06-02 11:35:00,103.95,103.98,103.94,103.96,19300.0,71.7671,71.7878,71.7602,71.774,19300.0
2014-06-02 11:40:00,103.96,104.02,103.89,103.89,30100.0,71.774,71.8154,71.7256,71.7256,30100.0
2014-06-02 11:45:00,103.89,104.02,103.89,104.01,16200.0,71.7256,71.8154,71.7256,71.8085,16200.0
2014-06-02 11:50:00,104.01,104.05,104.01,104.03,3600.0,71.8085,71.8361,71.8085,71.8223,3600.0
2014-06-02 11:55:00,104.03,104.1,104.03,104.06,13200.0,71.8223,71.8706,71.8223,71.843,13200.0
2014-06-02 12:00:00,104.06,104.17,104.05,104.15,6700.0,71.843,71.919,71.8361,71.9052,6700.0
2014-06-02 12:05:00,104.15,104.15,104.06,104.06,11700.0,71.9052,71.9052,71.843,71.843,11700.0
2014-06-02 12:10:00,104.06,104.07,104.05,104.05,12000.0,71.843,71.8499,71.8361,71.8361,12000.0
2014-06-02 12:15:00,104.05,104.09,104.05,104.09,10700.0,71.8361,71.8637,71.8361,71.8637,10700.0
2014-06-02 12:20:00,104.08,104.15,104.08,104.14,6200.0,71.8568,71.9052,71.8568,71.8982,6200.0
2014-06-02 12:25:00,104.14,104.2,104.11,104.2,10400.0,71.8982,71.9397,71.8775,71.9397,10400.0
2014-06-02 12:30:00,104.2,104.27,104.2,104.27,16100.0,71.9397,71.988,71.9397,71.988,16100.0
2014-06-02 12:35:00,104.26,104.27,104.22,104.23,20700.0,71.9811,71.988,71.9535,71.9604,20700.0
2014-06-02 12:40:00,104.23,104.23,104.06,104.14,40900.0,71.9604,71.9604,71.843,71.8982,40900.0
2014-06-02 12:45:00,104.13,104.16,104.07,104.16,19800.0,71.8913,71.9121,71.8499,71.9121,19800.0
2014-06-02 12:50:00,104.16,104.19,104.05,104.1,60100.0,71.9121,71.9328,71.8361,71.8706,60100.0
2014-06-02 12:55:00,104.09,104.12,104.01,104.12,18100.0,71.8637,71.8844,71.8085,71.8844,18100.0
2014-06-02 13:00:00,104.12,104.15,104.12,104.13,11500.0,71.8844,71.9052,71.8844,71.8913,11500.0
2014-06-02 13:05:00,104.13,104.15,104.09,104.1,48800.0,71.8913,71.9052,71.8637,71.8706,48800.0
2014-06-02 13:10:00,104.1,104.11,103.95,103.95,72200.0,71.8706,71.8775,71.7671,71.7671,72200.0
2014-06-02 13:15:00,103.96,104.05,103.95,104.04,69600.0,71.774,71.8361,71.7671,71.8292,69600.0
2014-06-02 13:20:00,104.03,104.07,103.95,104.04,66300.0,71.8223,71.8499,71.7671,71.8292,66300.0
2014-06-02 13:25:00,104.05,104.05,103.97,104.02,55600.0,71.8361,71.8361,71.7809,71.8154,55600.0
2014-06-02 13:30:00,104.01,104.05,104.0,104.03,48400.0,71.8085,71.8361,71.8016,71.8223,48400.0
2014-06-02 13:35:00,104.03,104.12,104.03,104.08,14500.0,71.8223,71.8844,71.8223,71.8568,14500.0
2014-06-02 13:40:00,104.09,104.18,104.04,104.18,14400.0,71.8637,71.9259,71.8292,71.9259,14400.0
2014-06-02 13:45:00,104.17,104.22,104.15,104.15,30000.0,71.919,71.9535,71.9052,71.9052,30000.0
2014-06-02 13:50:00,104.14,104.21,104.07,104.2,48100.0,71.8982,71.9466,71.8499,71.9397,48100.0
2014-06-02 13:55:00,104.21,104.3,104.2,104.3,8700.0,71.9466,72.0087,71.9397,72.0087,8700.0
2014-06-02 14:00:00,104.3,104.3,104.28,104.28,20200.0,72.0087,72.0087,71.9949,71.9949,20200.0
2014-06-02 14:05:00,104.28,104.29,104.25,104.26,29300.0,71.9949,72.0018,71.9742,71.9811,29300.0
2014-06-02 14:10:00,104.26,104.26,104.18,104.22,34800.0,71.9811,71.9811,71.9259,71.9535,34800.0
2014-06-02 14:15:00,104.22,104.23,104.2,104.22,44000.0,71.9535,71.9604,71.9397,71.9535,44000.0
2014-06-02 14:20:00,104.22,104.25,104.2,104.22,183900.0,71.9535,71.9742,71.9397,71.9535,183900.0
2014-06-02 14:25:00,104.22,104.26,104.22,104.25,16200.0,71.9535,71.9811,71.9535,71.9742,16200.0
2014-06-02 14:30:00,104.25,104.27,104.22,104.22,25800.0,71.9742,71.988,71.9535,71.9535,25800.0
2014-06-02 14:35:00,104.21,104.25,104.21,104.22,23100.0,71.9466,71.9742,71.9466,71.9535,23100.0
2014-06-02 14:40:00,104.21,104.23,104.14,104.22,70100.0,71.9466,71.9604,71.8982,71.9535,70100.0
2014-06-02 14:45:00,104.21,104.21,104.19,104.2,22100.0,71.9466,71.9466,71.9328,71.9397,22100.0
2014-06-02 14:50:00,104.21,104.21,104.17,104.21,27200.0,71.9466,71.9466,71.919,71.9466,27200.0
2014-06-02 14:55:00,104.2,104.22,104.19,104.21,25100.0,71.9397,71.9535,71.9328,71.9466,25100.0
2014-06-02 15:00:00,104.2,104.22,104.16,104.2,18900.0,71.9397,71.9535,71.9121,71.9397,18900.0
2014-06-02 15:05:00,104.21,104.23,104.19,104.23,21900.0,71.9466,71.9604,71.9328,71.9604,21900.0
2014-06-02 15:10:00,104.23,104.24,104.18,104.18,37600.0,71.9604,71.9673,71.9259,71.9259,37600.0
2014-06-02 15:15:00,104.18,104.25,104.18,104.22,21500.0,71.9259,71.9742,71.9259,71.9535,21500.0
2014-06-02 15:20:00,104.23,104.23,104.21,104.22,23000.0,71.9604,71.9604,71.9466,71.9535,23000.0
2014-06-02 15:25:00,104.21,104.22,104.21,104.22,21400.0,71.9466,71.9535,71.9466,71.9535,21400.0
2014-06-02 15:30:00,104.22,104.22,104.19,104.19,51800.0,71.9535,71.9535,71.9328,71.9328,51800.0
2014-06-02 15:35:00,104.2,104.21,104.19,104.2,60000.0,71.9397,71.9466,71.9328,71.9397,60000.0
2014-06-02 15:40:00,104.21,104.22,104.19,104.2,39700.0,71.9466,71.9535,71.9328,71.9397,39700.0
2014-06-02 15:45:00,104.19,104.21,104.17,104.18,84200.0,71.9328,71.9466,71.919,71.9259,84200.0
2014-06-02 15:50:00,104.17,104.19,104.1,104.11,88300.0,71.919,71.9328,71.8706,71.8775,88300.0
2014-06-02 15:55:00,104.1,104.11,104.08,104.08,103700.0,71.8706,71.8775,71.8568,71.8568,103700.0
2014-06-03 09:30:00,103.91,104.0,103.69,103.93,44400.0,71.7395,71.8016,71.5876,71.7533,44400.0
2014-06-03 09:35:00,103.92,104.14,103.87,104.13,26500.0,71.7464,71.8982,71.7118,71.8913,26500.0
2014-06-03 09:40:00,104.12,104.13,103.93,103.98,10700.0,71.8844,71.8913,71.7533,71.7878,10700.0
2014-06-03 09:45:00,103.96,104.05,103.92,103.95,87100.0,71.774,71.8361,71.7464,71.7671,87100.0
2014-06-03 09:50:00,103.95,104.07,103.95,104.07,21000.0,71.7671,71.8499,71.7671,71.8499,21000.0
2014-06-03 09:55:00,104.1,104.16,104.02,104.08,24400.0,71.8706,71.9121,71.8154,71.8568,24400.0
2014-06-03 10:00:00,104.07,104.08,103.94,104.01,35600.0,71.8499,71.8568,71.7602,71.8085,35600.0
2014-06-03 10:05:00,104.01,104.05,103.98,103.99,20300.0,71.8085,71.8361,71.7878,71.7947,20300.0
2014-06-03 10:10:00,104.0,104.02,103.98,103.99,13500.0,71.8016,71.8154,71.7878,71.7947,13500.0
2014-06-03 10:15:00,104.0,104.0,103.85,103.92,35700.0,71.8016,71.8016,71.698,71.7464,35700.0
2014-06-03 10:20:00,103.94,103.99,103.93,103.97,5500.0,71.7602,71.7947,71.7533,71.7809,5500.0
2014-06-03 10:25:00,103.98,104.0,103.92,103.93,13600.0,71.7878,71.8016,71.7464,71.7533,13600.0
2014-06-03 10:30:00,103.93,104.0,103.93,103.95,11200.0,71.7533,71.8016,71.7533,71.7671,11200.0
2014-06-03 10:35:00,103.95,103.97,103.94,103.95,11300.0,71.7671,71.7809,71.7602,71.7671,11300.0
2014-06-03 10:40:00,103.96,103.96,103.81,103.81,17900.0,71.774,71.774,71.6704,71.6704,17900.0
2014-06-03 10:45:00,103.81,103.82,103.7,103.74,19500.0,71.6704,71.6773,71.5945,71.6221,19500.0
2014-06-03 10:50:00,103.74,103.74,103.63,103.63,14400.0,71.6221,71.6221,71.5461,71.5461,14400.0
2014-06-03 10:55:00,103.63,103.63,103.52,103.54,21700.0,71.5461,71.5461,71.4702,71.484,21700.0
2014-06-03 11:00:00,103.54,103.55,103.47,103.48,26200.0,71.484,71.4909,71.4357,71.4426,26200.0
2014-06-03 11:05:00,103.48,103.54,103.42,103.53,20600.0,71.4426,71.484,71.4012,71.4771,20600.0
2014-06-03 11:10:00,103.53,103.59,103.47,103.47,26300.0,71.4771,71.5185,71.4357,71.4357,26300.0
2014-06-03 11:15:00,103.48,103.49,103.43,103.44,22700.0,71.4426,71.4495,71.4081,71.415,22700.0
2014-06-03 11:20:00,103.43,103.44,103.35,103.38,17300.0,71.4081,71.415,71.3528,71.3735,17300.0
2014-06-03 11:25:00,103.37,103.38,103.3,103.3,18000.0,71.3666,71.3735,71.3183,71.3183,18000.0
2014-06-03 11:30:00,103.29,103.41,103.28,103.39,25000.0,71.3114,71.3943,71.3045,71.3804,25000.0
2014-06-03 11:35:00,103.38,103.39,103.28,103.29,30000.0,71.3735,71.3804,71.3045,71.3114,30000.0
2014-06-03 11:40:00,103.29,103.29,103.16,103.22,25300.0,71.3114,71.3114,71.2217,71.2631,25300.0
2014-06-03 11:45:00,103.23,103.23,103.07,103.13,32700.0,71.27,71.27,71.1595,71.2009,32700.0
2014-06-03 11:50:00,103.14,103.3,103.14,103.24,11800.0,71.2078,71.3183,71.2078,71.2769,11800.0
2014-06-03 11:55:00,103.24,103.4,103.23,103.4,6300.0,71.2769,71.3874,71.27,71.3874,6300.0
2014-06-03 12:00:00,103.4,103.51,103.4,103.5,10400.0,71.3874,71.4633,71.3874,71.4564,10400.0
2014-06-03 12:05:00,103.5,103.51,103.43,103.44,14000.0,71.4564,71.4633,71.4081,71.415,14000.0
2014-06-03 12:10:00,103.46,103.52,103.41,103.52,9400.0,71.4288,71.4702,71.3943,71.4702,9400.0
2014-06-03 12:15:00,103.52,103.57,103.52,103.57,7500.0,71.4702,71.5047,71.4702,71.5047,7500.0
2014-06-03 12:20:00,103.58,103.65,103.58,103.62,12600.0,71.5116,71.56,71.5116,71.5392,12600.0
2014-06-03 12:25:00,103.61,103.61,103.5,103.54,9400.0,71.5323,71.5323,71.4564,71.484,9400.0
2014-06-03 12:30:00,103.53,103.55,103.51,103.51,4600.0,71.4771,71.4909,71.4633,71.4633,4600.0
2014-06-03 12:35:00,103.5,103.5,103.43,103.44,5500.0,71.4564,71.4564,71.4081,71.415,5500.0
2014-06-03 12:40:00,103.44,103.5,103.44,103.48,9700.0,71.415,71.4564,71.415,71.4426,9700.0
2014-06-03 12:45:00,103.5,103.52,103.48,103.52,6300.0,71.4564,71.4702,71.4426,71.4702,6300.0
2014-06-03 12:50:00,103.5,103.55,103.49,103.54,9800.0,71.4564,71.4909,71.4495,71.484,9800.0
2014-06-03 12:55:00,103.54,103.6,103.54,103.6,3500.0,71.484,71.5254,71.484,71.5254,3500.0
2014-06-03 13:00:00,103.6,103.64,103.6,103.61,10000.0,71.5254,71.553,71.5254,71.5323,10000.0
2014-06-03 13:05:00,103.6,103.61,103.56,103.59,10500.0,71.5254,71.5323,71.4978,71.5185,10500.0
2014-06-03 13:10:00,103.58,103.58,103.51,103.52,10100.0,71.5116,71.5116,71.4633,71.4702,10100.0
2014-06-03 13:15:00,103.52,103.56,103.5,103.5,6400.0,71.4702,71.4978,71.4564,71.4564,6400.0
2014-06-03 13:20:00,103.5,103.5,103.47,103.48,5800.0,71.4564,71.4564,71.4357,71.4426,5800.0
2014-06-03 13:25:00,103.5,103.5,103.46,103.47,10900.0,71.4564,71.4564,71.4288,71.4357,10900.0
2014-06-03 13:30:00,103.46,103.48,103.44,103.47,7300.0,71.4288,71.4426,71.415,71.4357,7300.0
2014-06-03 13:35:00,103.46,103.46,103.4,103.44,9500.0,71.4288,71.4288,71.3874,71.415,9500.0
2014-06-03 13:40:00,103.43,103.45,103.36,103.36,9500.0,71.4081,71.4219,71.3597,71.3597,9500.0
2014-06-03 13:45:00,103.37,103.39,103.35,103.37,15400.0,71.3666,71.3804,71.3528,71.3666,15400.0
2014-06-03 13:50:00,103.37,103.38,103.36,103.37,8700.0,71.3666,71.3735,71.3597,71.3666,8700.0
2014-06-03 13:55:00,103.38,103.38,103.36,103.37,12900.0,71.3735,71.3735,71.3597,71.3666,12900.0
2014-06-03 14:00:00,103.36,103.39,103.36,103.38,21000.0,71.3597,71.3804,71.3597,71.3735,21000.0
2014-06-03 14:05:00,103.37,103.38,103.36,103.36,6800.0,71.3666,71.3735,71.3597,71.3597,6800.0
2014-06-03 14:10:00,103.36,103.37,103.32,103.32,29900.0,71.3597,71.3666,71.3321,71.3321,29900.0
2014-06-03 14:15:00,103.32,103.32,103.3,103.3,24300.0,71.3321,71.3321,71.3183,71.3183,24300.0
2014-06-03 14:20:00,103.31,103.31,103.25,103.28,43000.0,71.3252,71.3252,71.2838,71.3045,43000.0
2014-06-03 14:25:00,103.29,103.31,103.28,103.3,9700.0,71.3114,71.3252,71.3045,71.3183,9700.0
2014-06-03 14:30:00,103.29,103.32,103.29,103.3,25500.0,71.3114,71.3321,71.3114,71.3183,25500.0
2014-06-03 14:35:00,103.31,103.34,103.3,103.34,29000.0,71.3252,71.3459,71.3183,71.3459,29000.0
2014-06-03 14:40:00,103.33,103.39,103.33,103.38,8700.0,71.339,71.3804,71.339,71.3735,8700.0
2014-06-03 14:45:00,103.39,103.39,103.35,103.35,9500.0,71.3804,71.3804,71.3528,71.3528,9500.0
2014-06-03 14:50:00,103.36,103.37,103.34,103.34,17100.0,71.3597,71.3666,71.3459,71.3459,17100.0
2014-06-03 14:55:00,103.34,103.34,103.32,103.34,13500.0,71.3459,71.3459,71.3321,71.3459,13500.0
2014-06-03 15:00:00,103.34,103.36,103.3,103.3,14700.0,71.3459,71.3597,71.3183,71.3183,14700.0
2014-06-03 15:05:00,103.3,103.31,103.29,103.29,13500.0,71.3183,71.3252,71.3114,71.3114,13500.0
2014-06-03 15:10:00,103.29,103.33,103.29,103.32,18700.0,71.3114,71.339,71.3114,71.3321,18700.0
2014-06-03 15:15:00,103.32,103.32,103.31,103.32,5200.0,71.3321,71.3321,71.3252,71.3321,5200.0
2014-06-03 15:20:00,103.31,103.32,103.31,103.32,9900.0,71.3252,71.3321,71.3252,71.3321,9900.0
2014-06-03 15:25:00,103.32,103.37,103.3,103.37,37100.0,71.3321,71.3666,71.3183,71.3666,37100.0
2014-06-03 15:30:00,103.36,103.39,103.36,103.39,16400.0,71.3597,71.3804,71.3597,71.3804,16400.0
2014-06-03 15:35:00,103.39,103.42,103.39,103.41,36300.0,71.3804,71.4012,71.3804,71.3943,36300.0
2014-06-03 15:40:00,103.42,103.43,103.41,103.43,29000.0,71.4012,71.4081,71.3943,71.4081,29000.0
2014-06-03 15:45:00,103.42,103.43,103.4,103.41,61400.0,71.4012,71.4081,71.3874,71.3943,61400.0
2014-06-03 15:50:00,103.42,103.48,103.41,103.47,101200.0,71.4012,71.4426,71.3943,71.4357,101200.0
2014-06-03 15:55:00,103.47,103.48,103.42,103.42,107400.0,71.4357,71.4426,71.4012,71.4012,107400.0
2014-06-04 09:30:00,103.39,103.5,103.1,103.25,80500.0,71.3804,71.4564,71.1802,71.2838,80500.0
2014-06-04 09:35:00,103.23,103.27,103.06,103.08,36600.0,71.27,71.2976,71.1526,71.1664,36600.0
2014-06-04 09:40:00,103.06,103.08,102.93,102.93,83300.0,71.1526,71.1664,71.0629,71.0629,83300.0
2014-06-04 09:45:00,102.94,103.0,102.89,102.91,23700.0,71.0698,71.1112,71.0352,71.0491,23700.0
2014-06-04 09:50:00,102.9,102.9,102.83,102.85,29200.0,71.0422,71.0422,70.9938,71.0076,29200.0
2014-06-04 09:55:00,102.85,102.98,102.84,102.94,14700.0,71.0076,71.0974,71.0007,71.0698,14700.0
2014-06-04 10:00:00,102.95,103.1,102.95,103.06,24100.0,71.0767,71.1802,71.0767,71.1526,24100.0
2014-06-04 10:05:00,103.07,103.08,102.89,102.91,14400.0,71.1595,71.1664,71.0352,71.0491,14400.0
2014-06-04 10:10:00,102.91,102.92,102.84,102.86,25700.0,71.0491,71.056,71.0007,71.0145,25700.0
2014-06-04 10:15:00,102.87,102.88,102.77,102.79,30600.0,71.0214,71.0283,70.9524,70.9662,30600.0
2014-06-04 10:20:00,102.79,102.89,102.78,102.79,16200.0,70.9662,71.0352,70.9593,70.9662,16200.0
2014-06-04 10:25:00,102.81,102.87,102.81,102.83,20100.0,70.98,71.0214,70.98,70.9938,20100.0
2014-06-04 10:30:00,102.83,102.85,102.81,102.81,28300.0,70.9938,71.0076,70.98,70.98,28300.0
2014-06-04 10:35:00,102.81,102.87,102.76,102.77,39200.0,70.98,71.0214,70.9455,70.9524,39200.0
2014-06-04 10:40:00,102.77,102.81,102.76,102.8,28800.0,70.9524,70.98,70.9455,70.9731,28800.0
2014-06-04 10:45:00,102.8,102.82,102.79,102.81,9800.0,70.9731,70.9869,70.9662,70.98,9800.0
2014-06-04 10:50:00,102.82,102.85,102.8,102.85,35400.0,70.9869,71.0076,70.9731,71.0076,35400.0
2014-06-04 10:55:00,102.85,102.88,102.84,102.88,18800.0,71.0076,71.0283,71.0007,71.0283,18800.0
2014-06-04 11:00:00,102.89,102.95,102.87,102.9,20700.0,71.0352,71.0767,71.0214,71.0422,20700.0
2014-06-04 11:05:00,102.89,102.91,102.88,102.91,18800.0,71.0352,71.0491,71.0283,71.0491,18800.0
2014-06-04 11:10:00,102.91,102.92,102.88,102.88,13600.0,71.0491,71.056,71.0283,71.0283,13600.0
2014-06-04 11:15:00,102.88,102.89,102.85,102.86,12000.0,71.0283,71.0352,71.0076,71.0145,12000.0
2014-06-04 11:20:00,102.85,102.98,102.85,102.98,13100.0,71.0076,71.0974,71.0076,71.0974,13100.0
2014-06-04 11:25:00,102.98,103.03,102.94,103.02,27400.0,71.0974,71.1319,71.0698,71.125,27400.0
2014-06-04 11:30:00,103.01,103.07,103.0,103.06,11500.0,71.1181,71.1595,71.1112,71.1526,11500.0
2014-06-04 11:35:00,103.06,103.06,103.04,103.05,18000.0,71.1526,71.1526,71.1388,71.1457,18000.0
2014-06-04 11:40:00,103.05,103.07,103.03,103.04,14700.0,71.1457,71.1595,71.1319,71.1388,14700.0
2014-06-04 11:45:00,103.03,103.05,103.03,103.04,9300.0,71.1319,71.1457,71.1319,71.1388,9300.0
2014-06-04 11:50:00,103.05,103.06,103.04,103.05,17500.0,71.1457,71.1526,71.1388,71.1457,17500.0
2014-06-04 11:55:00,103.04,103.05,103.03,103.04,12000.0,71.1388,71.1457,71.1319,71.1388,12000.0
2014-06-04 12:00:00,103.04,103.05,103.0,103.03,18600.0,71.1388,71.1457,71.1112,71.1319,18600.0
2014-06-04 12:05:00,103.03,103.07,103.02,103.03,15600.0,71.1319,71.1595,71.125,71.1319,15600.0
2014-06-04 12:10:00,103.03,103.04,103.03,103.04,15800.0,71.1319,71.1388,71.1319,71.1388,15800.0
2014-06-04 12:15:00,103.03,103.08,103.02,103.03,9300.0,71.1319,71.1664,71.125,71.1319,9300.0
2014-06-04 12:20:00,103.03,103.03,103.0,103.0,8800.0,71.1319,71.1319,71.1112,71.1112,8800.0
2014-06-04 12:25:00,103.01,103.02,103.0,103.01,9800.0,71.1181,71.125,71.1112,71.1181,9800.0
2014-06-04 12:30:00,103.02,103.02,103.0,103.0,10200.0,71.125,71.125,71.1112,71.1112,10200.0
2014-06-04 12:35:00,103.0,103.02,102.98,103.0,15200.0,71.1112,71.125,71.0974,71.1112,15200.0
2014-06-04 12:40:00,103.01,103.03,103.01,103.03,7500.0,71.1181,71.1319,71.1181,71.1319,7500.0
2014-06-04 12:45:00,103.02,103.03,103.01,103.02,11300.0,71.125,71.1319,71.1181,71.125,11300.0
2014-06-04 12:50:00,103.02,103.04,103.0,103.03,19200.0,71.125,71.1388,71.1112,71.1319,19200.0
2014-06-04 12:55:00,103.03,103.04,103.01,103.03,7800.0,71.1319,71.1388,71.1181,71.1319,7800.0
2014-06-04 13:00:00,103.02,103.05,103.02,103.03,13300.0,71.125,71.1457,71.125,71.1319,13300.0
2014-06-04 13:05:00,103.03,103.04,103.02,103.03,14900.0,71.1319,71.1388,71.125,71.1319,14900.0
2014-06-04 13:10:00,103.04,103.06,103.03,103.03,15400.0,71.1388,71.1526,71.1319,71.1319,15400.0
2014-06-04 13:15:00,103.03,103.05,103.0,103.0,14500.0,71.1319,71.1457,71.1112,71.1112,14500.0
2014-06-04 13:20:00,102.99,102.99,102.96,102.98,17400.0,71.1043,71.1043,71.0836,71.0974,17400.0
2014-06-04 13:25:00,102.97,102.98,102.95,102.96,12900.0,71.0905,71.0974,71.0767,71.0836,12900.0
2014-06-04 13:30:00,102.95,102.96,102.95,102.95,11800.0,71.0767,71.0836,71.0767,71.0767,11800.0
2014-06-04 13:35:00,102.94,102.94,102.9,102.9,15500.0,71.0698,71.0698,71.0422,71.0422,15500.0
2014-06-04 13:40:00,102.9,102.95,102.9,102.95,17200.0,71.0422,71.0767,71.0422,71.0767,17200.0
2014-06-04 13:45:00,102.96,102.97,102.92,102.92,15000.0,71.0836,71.0905,71.056,71.056,15000.0
2014-06-04 13:50:00,102.92,102.93,102.92,102.92,5400.0,71.056,71.0629,71.056,71.056,5400.0
2014-06-04 13:55:00,102.92,102.95,102.91,102.95,20800.0,71.056,71.0767,71.0491,71.0767,20800.0
2014-06-04 14:00:00,102.95,102.95,102.93,102.93,11600.0,71.0767,71.0767,71.0629,71.0629,11600.0
2014-06-04 14:05:00,102.92,102.94,102.92,102.93,13700.0,71.056,71.0698,71.056,71.0629,13700.0
2014-06-04 14:10:00,102.93,102.94,102.92,102.93,14600.0,71.0629,71.0698,71.056,71.0629,14600.0
2014-06-04 14:15:00,102.92,102.94,102.92,102.93,13000.0,71.056,71.0698,71.056,71.0629,13000.0
2014-06-04 14:20:00,102.94,102.94,102.82,102.82,27900.0,71.0698,71.0698,70.9869,70.9869,27900.0
2014-06-04 14:25:00,102.82,102.82,102.79,102.8,13100.0,70.9869,70.9869,70.9662,70.9731,13100.0
2014-06-04 14:30:00,102.79,102.81,102.75,102.76,26800.0,70.9662,70.98,70.9386,70.9455,26800.0
2014-06-04 14:35:00,102.77,102.78,102.73,102.73,30100.0,70.9524,70.9593,70.9248,70.9248,30100.0
2014-06-04 14:40:00,102.73,102.76,102.72,102.75,26200.0,70.9248,70.9455,70.9179,70.9386,26200.0
2014-06-04 14:45:00,102.76,102.79,102.64,102.66,26900.0,70.9455,70.9662,70.8626,70.8765,26900.0
2014-06-04 14:50:00,102.66,102.69,102.65,102.68,25400.0,70.8765,70.8972,70.8696,70.8903,25400.0
2014-06-04 14:55:00,102.68,102.68,102.6,102.63,38400.0,70.8903,70.8903,70.835,70.8557,38400.0
2014-06-04 15:00:00,102.62,102.7,102.61,102.68,23200.0,70.8488,70.9041,70.8419,70.8903,23200.0
2014-06-04 15:05:00,102.68,102.68,102.65,102.68,26100.0,70.8903,70.8903,70.8696,70.8903,26100.0
2014-06-04 15:10:00,102.68,102.74,102.67,102.73,50900.0,70.8903,70.9317,70.8834,70.9248,50900.0
2014-06-04 15:15:00,102.73,102.74,102.64,102.67,44700.0,70.9248,70.9317,70.8626,70.8834,44700.0
2014-06-04 15:20:00,102.66,102.7,102.66,102.69,26800.0,70.8765,70.9041,70.8765,70.8972,26800.0
2014-06-04 15:25:00,102.69,102.72,102.68,102.72,43300.0,70.8972,70.9179,70.8903,70.9179,43300.0
2014-06-04 15:30:00,102.72,102.79,102.72,102.75,56300.0,70.9179,70.9662,70.9179,70.9386,56300.0
2014-06-04 15:35:00,102.76,102.8,102.76,102.79,44400.0,70.9455,70.9731,70.9455,70.9662,44400.0
2014-06-04 15:40:00,102.8,102.89,102.79,102.89,95000.0,70.9731,71.0352,70.9662,71.0352,95000.0
2014-06-04 15:45:00,102.89,102.95,102.89,102.95,103600.0,71.0352,71.0767,71.0352,71.0767,103600.0
2014-06-04 15:50:00,102.95,102.98,102.94,102.97,72800.0,71.0767,71.0974,71.0698,71.0905,72800.0
2014-06-04 15:55:00,102.98,103.04,102.94,102.96,138200.0,71.0974,71.1388,71.0698,71.0836,138200.0
2014-06-05 09:30:00,103.33,103.62,103.07,103.48,61100.0,71.339,71.5392,71.1595,71.4426,61100.0
2014-06-05 09:35:00,103.46,103.64,103.44,103.48,18000.0,71.4288,71.553,71.415,71.4426,18000.0
2014-06-05 09:40:00,103.46,103.55,103.4,103.48,15900.0,71.4288,71.4909,71.3874,71.4426,15900.0
2014-06-05 09:45:00,103.46,103.52,103.44,103.46,17600.0,71.4288,71.4702,71.415,71.4288,17600.0
2014-06-05 09:50:00,103.47,103.54,103.35,103.35,37100.0,71.4357,71.484,71.3528,71.3528,37100.0
2014-06-05 09:55:00,103.35,103.38,103.2,103.27,42100.0,71.3528,71.3735,71.2493,71.2976,42100.0
2014-06-05 10:00:00,103.24,103.36,103.16,103.16,21900.0,71.2769,71.3597,71.2217,71.2217,21900.0
2014-06-05 10:05:00,103.16,103.22,103.06,103.07,23900.0,71.2217,71.2631,71.1526,71.1595,23900.0
2014-06-05 10:10:00,103.07,103.12,102.99,103.04,19900.0,71.1595,71.194,71.1043,71.1388,19900.0
2014-06-05 10:15:00,103.04,103.04,102.98,102.98,10300.0,71.1388,71.1388,71.0974,71.0974,10300.0
2014-06-05 10:20:00,102.97,103.19,102.97,103.13,27900.0,71.0905,71.2424,71.0905,71.2009,27900.0
2014-06-05 10:25:00,103.11,103.18,103.04,103.18,15800.0,71.1871,71.2355,71.1388,71.2355,15800.0
2014-06-05 10:30:00,103.19,103.25,103.14,103.25,20200.0,71.2424,71.2838,71.2078,71.2838,20200.0
2014-06-05 10:35:00,103.24,103.24,103.21,103.24,12000.0,71.2769,71.2769,71.2562,71.2769,12000.0
2014-06-05 10:40:00,103.24,103.39,103.24,103.33,23500.0,71.2769,71.3804,71.2769,71.339,23500.0
2014-06-05 10:45:00,103.33,103.34,103.23,103.28,21500.0,71.339,71.3459,71.27,71.3045,21500.0
2014-06-05 10:50:00,103.29,103.33,103.17,103.21,57600.0,71.3114,71.339,71.2286,71.2562,57600.0
2014-06-05 10:55:00,103.21,103.32,103.16,103.32,15700.0,71.2562,71.3321,71.2217,71.3321,15700.0
2014-06-05 11:00:00,103.31,103.31,103.23,103.25,17800.0,71.3252,71.3252,71.27,71.2838,17800.0
2014-06-05 11:05:00,103.26,103.33,103.26,103.31,13100.0,71.2907,71.339,71.2907,71.3252,13100.0
2014-06-05 11:10:00,103.31,103.4,103.28,103.37,20300.0,71.3252,71.3874,71.3045,71.3666,20300.0
2014-06-05 11:15:00,103.37,103.52,103.37,103.51,16300.0,71.3666,71.4702,71.3666,71.4633,16300.0
2014-06-05 11:20:00,103.51,103.53,103.45,103.53,17500.0,71.4633,71.4771,71.4219,71.4771,17500.0
2014-06-05 11:25:00,103.52,103.52,103.38,103.39,22000.0,71.4702,71.4702,71.3735,71.3804,22000.0
2014-06-05 11:30:00,103.41,103.53,103.4,103.48,25800.0,71.3943,71.4771,71.3874,71.4426,25800.0
2014-06-05 11:35:00,103.48,103.5,103.43,103.48,17400.0,71.4426,71.4564,71.4081,71.4426,17400.0
2014-06-05 11:40:00,103.48,103.49,103.44,103.46,33700.0,71.4426,71.4495,71.415,71.4288,33700.0
2014-06-05 11:45:00,103.48,103.6,103.47,103.58,24200.0,71.4426,71.5254,71.4357,71.5116,24200.0
2014-06-05 11:50:00,103.58,103.59,103.48,103.54,20100.0,71.5116,71.5185,71.4426,71.484,20100.0
2014-06-05 11:55:00,103.53,103.6,103.53,103.59,11500.0,71.4771,71.5254,71.4771,71.5185,11500.0
2014-06-05 12:00:00,103.59,103.62,103.56,103.61,17000.0,71.5185,71.5392,71.4978,71.5323,17000.0
2014-06-05 12:05:00,103.61,103.62,103.55,103.56,19300.0,71.5323,71.5392,71.4909,71.4978,19300.0
2014-06-05 12:10:00,103.56,103.56,103.5,103.52,31600.0,71.4978,71.4978,71.4564,71.4702,31600.0
2014-06-05 12:15:00,103.53,103.54,103.5,103.53,21500.0,71.4771,71.484,71.4564,71.4771,21500.0
2014-06-05 12:20:00,103.54,103.57,103.53,103.53,30700.0,71.484,71.5047,71.4771,71.4771,30700.0
2014-06-05 12:25:00,103.53,103.55,103.52,103.54,17100.0,71.4771,71.4909,71.4702,71.484,17100.0
2014-06-05 12:30:00,103.54,103.62,103.54,103.56,10800.0,71.484,71.5392,71.484,71.4978,10800.0
2014-06-05 12:35:00,103.55,103.63,103.55,103.58,14100.0,71.4909,71.5461,71.4909,71.5116,14100.0
2014-06-05 12:40:00,103.59,103.6,103.55,103.59,9900.0,71.5185,71.5254,71.4909,71.5185,9900.0
2014-06-05 12:45:00,103.58,103.58,103.51,103.55,13500.0,71.5116,71.5116,71.4633,71.4909,13500.0
2014-06-05 12:50:00,103.55,103.58,103.52,103.53,11100.0,71.4909,71.5116,71.4702,71.4771,11100.0
2014-06-05 12:55:00,103.53,103.53,103.46,103.47,12200.0,71.4771,71.4771,71.4288,71.4357,12200.0
2014-06-05 13:00:00,103.48,103.54,103.48,103.51,10900.0,71.4426,71.484,71.4426,71.4633,10900.0
2014-06-05 13:05:00,103.52,103.58,103.51,103.55,10100.0,71.4702,71.5116,71.4633,71.4909,10100.0
2014-06-05 13:10:00,103.55,103.55,103.52,103.54,10900.0,71.4909,71.4909,71.4702,71.484,10900.0
2014-06-05 13:15:00,103.55,103.58,103.51,103.58,19900.0,71.4909,71.5116,71.4633,71.5116,19900.0
2014-06-05 13:20:00,103.57,103.6,103.54,103.54,10500.0,71.5047,71.5254,71.484,71.484,10500.0
2014-06-05 13:25:00,103.54,103.54,103.48,103.5,18400.0,71.484,71.484,71.4426,71.4564,18400.0
2014-06-05 13:30:00,103.5,103.52,103.49,103.51,5900.0,71.4564,71.4702,71.4495,71.4633,5900.0
2014-06-05 13:35:00,103.5,103.51,103.49,103.51,7400.0,71.4564,71.4633,71.4495,71.4633,7400.0
2014-06-05 13:40:00,103.52,103.59,103.52,103.59,12400.0,71.4702,71.5185,71.4702,71.5185,12400.0
2014-06-05 13:45:00,103.59,103.6,103.54,103.54,11200.0,71.5185,71.5254,71.484,71.484,11200.0
2014-06-05 13:50:00,103.54,103.58,103.53,103.55,19300.0,71.484,71.5116,71.4771,71.4909,19300.0
2014-06-05 13:55:00,103.55,103.57,103.55,103.56,9100.0,71.4909,71.5047,71.4909,71.4978,9100.0
2014-06-05 14:00:00,103.55,103.57,103.53,103.55,12200.0,71.4909,71.5047,71.4771,71.4909,12200.0
2014-06-05 14:05:00,103.56,103.56,103.53,103.55,13300.0,71.4978,71.4978,71.4771,71.4909,13300.0
2014-06-05 14:10:00,103.55,103.56,103.54,103.55,14100.0,71.4909,71.4978,71.484,71.4909,14100.0
2014-06-05 14:15:00,103.55,103.59,103.55,103.59,11500.0,71.4909,71.5185,71.4909,71.5185,11500.0
2014-06-05 14:20:00,103.59,103.61,103.59,103.61,28400.0,71.5185,71.5323,71.5185,71.5323,28400.0
2014-06-05 14:25:00,103.62,103.63,103.57,103.57,18800.0,71.5392,71.5461,71.5047,71.5047,18800.0
2014-06-05 14:30:00,103.56,103.59,103.56,103.57,19100.0,71.4978,71.5185,71.4978,71.5047,19100.0
2014-06-05 14:35:00,103.57,103.58,103.55,103.57,27700.0,71.5047,71.5116,71.4909,71.5047,27700.0
2014-06-05 14:40:00,103.57,103.57,103.53,103.56,13800.0,71.5047,71.5047,71.4771,71.4978,13800.0
2014-06-05 14:45:00,103.56,103.56,103.53,103.55,13800.0,71.4978,71.4978,71.4771,71.4909,13800.0
2014-06-05 14:50:00,103.55,103.55,103.41,103.46,28100.0,71.4909,71.4909,71.3943,71.4288,28100.0
2014-06-05 14:55:00,103.46,103.47,103.44,103.45,15300.0,71.4288,71.4357,71.415,71.4219,15300.0
2014-06-05 15:00:00,103.45,103.51,103.45,103.47,25400.0,71.4219,71.4633,71.4219,71.4357,25400.0
2014-06-05 15:05:00,103.47,103.5,103.47,103.5,13700.0,71.4357,71.4564,71.4357,71.4564,13700.0
2014-06-05 15:10:00,103.5,103.5,103.45,103.47,17500.0,71.4564,71.4564,71.4219,71.4357,17500.0
2014-06-05 15:15:00,103.46,103.47,103.44,103.44,26800.0,71.4288,71.4357,71.415,71.415,26800.0
2014-06-05 15:20:00,103.45,103.49,103.45,103.46,31400.0,71.4219,71.4495,71.4219,71.4288,31400.0
2014-06-05 15:25:00,103.46,103.47,103.4,103.42,28600.0,71.4288,71.4357,71.3874,71.4012,28600.0
2014-06-05 15:30:00,103.42,103.5,103.38,103.49,37400.0,71.4012,71.4564,71.3735,71.4495,37400.0
2014-06-05 15:35:00,103.48,103.5,103.4,103.4,28900.0,71.4426,71.4564,71.3874,71.3874,28900.0
2014-06-05 15:40:00,103.4,103.45,103.4,103.44,33200.0,71.3874,71.4219,71.3874,71.415,33200.0
2014-06-05 15:45:00,103.43,103.53,103.42,103.51,114000.0,71.4081,71.4771,71.4012,71.4633,114000.0
2014-06-05 15:50:00,103.51,103.56,103.45,103.56,89900.0,71.4633,71.4978,71.4219,71.4978,89900.0
2014-06-05 15:55:00,103.56,103.59,103.54,103.57,156700.0,71.4978,71.5185,71.484,71.5047,156700.0
2014-06-06 09:30:00,103.74,103.85,103.58,103.69,44800.0,71.6221,71.698,71.5116,71.5876,44800.0
2014-06-06 09:35:00,103.66,103.74,103.58,103.6,23900.0,71.5669,71.6221,71.5116,71.5254,23900.0
2014-06-06 09:40:00,103.66,103.76,103.58,103.74,13800.0,71.5669,71.6359,71.5116,71.6221,13800.0
2014-06-06 09:45:00,103.76,103.82,103.74,103.75,14500.0,71.6359,71.6773,71.6221,71.629,14500.0
2014-06-06 09:50:00,103.76,103.79,103.73,103.76,10200.0,71.6359,71.6566,71.6152,71.6359,10200.0
2014-06-06 09:55:00,103.73,103.76,103.69,103.72,11100.0,71.6152,71.6359,71.5876,71.6083,11100.0
2014-06-06 10:00:00,103.74,103.76,103.69,103.71,27300.0,71.6221,71.6359,71.5876,71.6014,27300.0
2014-06-06 10:05:00,103.72,103.73,103.66,103.71,15000.0,71.6083,71.6152,71.5669,71.6014,15000.0
2014-06-06 10:10:00,103.7,103.76,103.7,103.71,12100.0,71.5945,71.6359,71.5945,71.6014,12100.0
2014-06-06 10:15:00,103.73,103.76,103.68,103.71,39100.0,71.6152,71.6359,71.5807,71.6014,39100.0
2014-06-06 10:20:00,103.71,103.72,103.68,103.72,9200.0,71.6014,71.6083,71.5807,71.6083,9200.0
2014-06-06 10:25:00,103.72,103.8,103.72,103.8,12300.0,71.6083,71.6635,71.6083,71.6635,12300.0
2014-06-06 10:30:00,103.8,103.81,103.78,103.78,14500.0,71.6635,71.6704,71.6497,71.6497,14500.0
2014-06-06 10:35:00,103.77,103.77,103.69,103.75,7100.0,71.6428,71.6428,71.5876,71.629,7100.0
2014-06-06 10:40:00,103.75,103.79,103.72,103.78,8000.0,71.629,71.6566,71.6083,71.6497,8000.0
2014-06-06 10:45:00,103.78,103.81,103.74,103.81,17800.0,71.6497,71.6704,71.6221,71.6704,17800.0
2014-06-06 10:50:00,103.82,103.82,103.76,103.77,24600.0,71.6773,71.6773,71.6359,71.6428,24600.0
2014-06-06 10:55:00,103.76,103.78,103.69,103.69,33100.0,71.6359,71.6497,71.5876,71.5876,33100.0
2014-06-06 11:00:00,103.69,103.74,103.69,103.71,15200.0,71.5876,71.6221,71.5876,71.6014,15200.0
2014-06-06 11:05:00,103.71,103.75,103.68,103.75,22500.0,71.6014,71.629,71.5807,71.629,22500.0
2014-06-06 11:10:00,103.74,103.75,103.69,103.69,8300.0,71.6221,71.629,71.5876,71.5876,8300.0
2014-06-06 11:15:00,103.69,103.7,103.68,103.68,5700.0,71.5876,71.5945,71.5807,71.5807,5700.0
2014-06-06 11:20:00,103.67,103.67,103.58,103.58,19400.0,71.5738,71.5738,71.5116,71.5116,19400.0
2014-06-06 11:25:00,103.58,103.59,103.55,103.57,12200.0,71.5116,71.5185,71.4909,71.5047,12200.0
2014-06-06 11:30:00,103.57,103.58,103.56,103.57,12500.0,71.5047,71.5116,71.4978,71.5047,12500.0
2014-06-06 11:35:00,103.56,103.56,103.51,103.54,18300.0,71.4978,71.4978,71.4633,71.484,18300.0
2014-06-06 11:40:00,103.53,103.55,103.51,103.53,11000.0,71.4771,71.4909,71.4633,71.4771,11000.0
2014-06-06 11:45:00,103.53,103.55,103.52,103.54,12600.0,71.4771,71.4909,71.4702,71.484,12600.0
2014-06-06 11:50:00,103.53,103.58,103.52,103.56,8000.0,71.4771,71.5116,71.4702,71.4978,8000.0
2014-06-06 11:55:00,103.57,103.62,103.57,103.62,9700.0,71.5047,71.5392,71.5047,71.5392,9700.0
2014-06-06 12:00:00,103.61,103.61,103.59,103.59,4700.0,71.5323,71.5323,71.5185,71.5185,4700.0
2014-06-06 12:05:00,103.59,103.63,103.59,103.62,9900.0,71.5185,71.5461,71.5185,71.5392,9900.0
2014-06-06 12:10:00,103.62,103.62,103.58,103.58,8000.0,71.5392,71.5392,71.5116,71.5116,8000.0
2014-06-06 12:15:00,103.58,103.59,103.55,103.58,9200.0,71.5116,71.5185,71.4909,71.5116,9200.0
2014-06-06 12:20:00,103.59,103.63,103.59,103.62,8100.0,71.5185,71.5461,71.5185,71.5392,8100.0
2014-06-06 12:25:00,103.61,103.65,103.61,103.64,5100.0,71.5323,71.56,71.5323,71.553,5100.0
2014-06-06 12:30:00,103.64,103.66,103.6,103.6,11400.0,71.553,71.5669,71.5254,71.5254,11400.0
2014-06-06 12:35:00,103.61,103.62,103.57,103.58,31700.0,71.5323,71.5392,71.5047,71.5116,31700.0
2014-06-06 12:40:00,103.6,103.65,103.59,103.64,15400.0,71.5254,71.56,71.5185,71.553,15400.0
2014-06-06 12:45:00,103.63,103.64,103.62,103.62,36500.0,71.5461,71.553,71.5392,71.5392,36500.0
2014-06-06 12:50:00,103.62,103.67,103.6,103.67,10100.0,71.5392,71.5738,71.5254,71.5738,10100.0
2014-06-06 12:55:00,103.67,103.74,103.65,103.69,15000.0,71.5738,71.6221,71.56,71.5876,15000.0
2014-06-06 13:00:00,103.69,103.74,103.68,103.73,7300.0,71.5876,71.6221,71.5807,71.6152,7300.0
2014-06-06 13:05:00,103.74,103.74,103.69,103.71,6400.0,71.6221,71.6221,71.5876,71.6014,6400.0
2014-06-06 13:10:00,103.72,103.73,103.7,103.71,6000.0,71.6083,71.6152,71.5945,71.6014,6000.0
2014-06-06 13:15:00,103.72,103.8,103.72,103.79,13600.0,71.6083,71.6635,71.6083,71.6566,13600.0
2014-06-06 13:20:00,103.8,103.8,103.71,103.73,13100.0,71.6635,71.6635,71.6014,71.6152,13100.0
2014-06-06 13:25:00,103.72,103.72,103.68,103.69,16000.0,71.6083,71.6083,71.5807,71.5876,16000.0
2014-06-06 13:30:00,103.68,103.74,103.66,103.66,11600.0,71.5807,71.6221,71.5669,71.5669,11600.0
2014-06-06 13:35:00,103.65,103.65,103.62,103.65,9500.0,71.56,71.56,71.5392,71.56,9500.0
2014-06-06 13:40:00,103.64,103.66,103.61,103.61,9200.0,71.553,71.5669,71.5323,71.5323,9200.0
2014-06-06 13:45:00,103.62,103.66,103.58,103.65,17800.0,71.5392,71.5669,71.5116,71.56,17800.0
2014-06-06 13:50:00,103.66,103.67,103.62,103.65,9600.0,71.5669,71.5738,71.5392,71.56,9600.0
2014-06-06 13:55:00,103.64,103.68,103.62,103.68,7800.0,71.553,71.5807,71.5392,71.5807,7800.0
2014-06-06 14:00:00,103.68,103.7,103.66,103.67,8400.0,71.5807,71.5945,71.5669,71.5738,8400.0
2014-06-06 14:05:00,103.67,103.67,103.61,103.62,7900.0,71.5738,71.5738,71.5323,71.5392,7900.0
2014-06-06 14:10:00,103.62,103.71,103.62,103.7,15800.0,71.5392,71.6014,71.5392,71.5945,15800.0
2014-06-06 14:15:00,103.7,103.7,103.65,103.66,12400.0,71.5945,71.5945,71.56,71.5669,12400.0
2014-06-06 14:20:00,103.66,103.74,103.66,103.72,14500.0,71.5669,71.6221,71.5669,71.6083,14500.0
2014-06-06 14:25:00,103.72,103.74,103.67,103.7,15700.0,71.6083,71.6221,71.5738,71.5945,15700.0
2014-06-06 14:30:00,103.69,103.7,103.65,103.66,10400.0,71.5876,71.5945,71.56,71.5669,10400.0
2014-06-06 14:35:00,103.66,103.71,103.66,103.69,14400.0,71.5669,71.6014,71.5669,71.5876,14400.0
2014-06-06 14:40:00,103.69,103.7,103.66,103.69,7300.0,71.5876,71.5945,71.5669,71.5876,7300.0
2014-06-06 14:45:00,103.7,103.7,103.66,103.68,12100.0,71.5945,71.5945,71.5669,71.5807,12100.0
2014-06-06 14:50:00,103.67,103.68,103.65,103.65,9900.0,71.5738,71.5807,71.56,71.56,9900.0
2014-06-06 14:55:00,103.66,103.68,103.65,103.68,11200.0,71.5669,71.5807,71.56,71.5807,11200.0
2014-06-06 15:00:00,103.68,103.68,103.64,103.64,16600.0,71.5807,71.5807,71.553,71.553,16600.0
2014-06-06 15:05:00,103.64,103.68,103.63,103.64,25300.0,71.553,71.5807,71.5461,71.553,25300.0
2014-06-06 15:10:00,103.63,103.64,103.59,103.59,22500.0,71.5461,71.553,71.5185,71.5185,22500.0
2014-06-06 15:15:00,103.59,103.61,103.58,103.58,23600.0,71.5185,71.5323,71.5116,71.5116,23600.0
2014-06-06 15:20:00,103.59,103.63,103.58,103.59,34400.0,71.5185,71.5461,71.5116,71.5185,34400.0
2014-06-06 15:25:00,103.59,103.61,103.5,103.58,51500.0,71.5185,71.5323,71.4564,71.5116,51500.0
2014-06-06 15:30:00,103.58,103.58,103.48,103.5,23200.0,71.5116,71.5116,71.4426,71.4564,23200.0
2014-06-06 15:35:00,103.5,103.56,103.47,103.47,34800.0,71.4564,71.4978,71.4357,71.4357,34800.0
2014-06-06 15:40:00,103.47,103.49,103.43,103.46,31100.0,71.4357,71.4495,71.4081,71.4288,31100.0
2014-06-06 15:45:00,103.45,103.52,103.43,103.49,45600.0,71.4219,71.4702,71.4081,71.4495,45600.0
2014-06-06 15:50:00,103.5,103.5,103.44,103.45,65200.0,71.4564,71.4564,71.415,71.4219,65200.0
2014-06-06 15:55:00,103.45,103.61,103.43,103.57,247300.0,71.4219,71.5323,71.4081,71.5047,247300.0
2014-06-09 09:30:00,103.4,103.79,103.4,103.65,49400.0,71.3874,71.6566,71.3874,71.56,49400.0
2014-06-09 09:35:00,103.66,103.79,103.59,103.79,19700.0,71.5669,71.6566,71.5185,71.6566,19700.0
2014-06-09 09:40:00,103.79,104.0,103.77,103.98,30400.0,71.6566,71.8016,71.6428,71.7878,30400.0
2014-06-09 09:45:00,103.95,104.02,103.89,103.97,37300.0,71.7671,71.8154,71.7256,71.7809,37300.0
2014-06-09 09:50:00,103.96,104.03,103.88,104.01,26700.0,71.774,71.8223,71.7187,71.8085,26700.0
2014-06-09 09:55:00,104.01,104.01,103.87,103.87,17900.0,71.8085,71.8085,71.7118,71.7118,17900.0
2014-06-09 10:00:00,103.88,103.92,103.72,103.72,37000.0,71.7187,71.7464,71.6083,71.6083,37000.0
2014-06-09 10:05:00,103.73,103.78,103.73,103.76,30700.0,71.6152,71.6497,71.6152,71.6359,30700.0
2014-06-09 10:10:00,103.77,103.81,103.74,103.74,25300.0,71.6428,71.6704,71.6221,71.6221,25300.0
2014-06-09 10:15:00,103.75,103.81,103.71,103.79,71700.0,71.629,71.6704,71.6014,71.6566,71700.0
2014-06-09 10:20:00,103.79,103.93,103.79,103.92,15500.0,71.6566,71.7533,71.6566,71.7464,15500.0
2014-06-09 10:25:00,103.9,103.94,103.9,103.93,17800.0,71.7326,71.7602,71.7326,71.7533,17800.0
2014-06-09 10:30:00,103.94,103.99,103.91,103.98,26700.0,71.7602,71.7947,71.7395,71.7878,26700.0
2014-06-09 10:35:00,103.99,103.99,103.93,103.97,33300.0,71.7947,71.7947,71.7533,71.7809,33300.0
2014-06-09 10:40:00,103.98,104.0,103.97,103.98,29300.0,71.7878,71.8016,71.7809,71.7878,29300.0
2014-06-09 10:45:00,103.98,103.98,103.73,103.79,145300.0,71.7878,71.7878,71.6152,71.6566,145300.0
2014-06-09 10:50:00,103.8,103.81,103.73,103.78,89600.0,71.6635,71.6704,71.6152,71.6497,89600.0
2014-06-09 10:55:00,103.78,103.81,103.73,103.76,80800.0,71.6497,71.6704,71.6152,71.6359,80800.0
2014-06-09 11:00:00,103.78,103.88,103.74,103.88,61400.0,71.6497,71.7187,71.6221,71.7187,61400.0
2014-06-09 11:05:00,103.88,103.89,103.83,103.89,45100.0,71.7187,71.7256,71.6842,71.7256,45100.0
2014-06-09 11:10:00,103.89,103.9,103.85,103.9,26400.0,71.7256,71.7326,71.698,71.7326,26400.0
2014-06-09 11:15:00,103.89,103.92,103.84,103.86,25000.0,71.7256,71.7464,71.6911,71.7049,25000.0
2014-06-09 11:20:00,103.86,103.89,103.85,103.86,31100.0,71.7049,71.7256,71.698,71.7049,31100.0
2014-06-09 11:25:00,103.86,103.88,103.86,103.86,17900.0,71.7049,71.7187,71.7049,71.7049,17900.0
2014-06-09 11:30:00,103.86,103.88,103.83,103.84,44000.0,71.7049,71.7187,71.6842,71.6911,44000.0
2014-06-09 11:35:00,103.84,103.9,103.84,103.86,106500.0,71.6911,71.7326,71.6911,71.7049,106500.0
2014-06-09 11:40:00,103.87,103.89,103.86,103.88,35500.0,71.7118,71.7256,71.7049,71.7187,35500.0
2014-06-09 11:45:00,103.87,103.89,103.84,103.85,51600.0,71.7118,71.7256,71.6911,71.698,51600.0
2014-06-09 11:50:00,103.87,103.87,103.83,103.83,14800.0,71.7118,71.7118,71.6842,71.6842,14800.0
2014-06-09 11:55:00,103.84,103.86,103.83,103.86,9900.0,71.6911,71.7049,71.6842,71.7049,9900.0
2014-06-09 12:00:00,103.86,103.89,103.86,103.87,43300.0,71.7049,71.7256,71.7049,71.7118,43300.0
2014-06-09 12:05:00,103.87,103.88,103.85,103.87,35400.0,71.7118,71.7187,71.698,71.7118,35400.0
2014-06-09 12:10:00,103.87,103.88,103.86,103.86,7200.0,71.7118,71.7187,71.7049,71.7049,7200.0
2014-06-09 12:15:00,103.87,103.88,103.86,103.87,13100.0,71.7118,71.7187,71.7049,71.7118,13100.0
2014-06-09 12:20:00,103.87,103.87,103.83,103.85,9300.0,71.7118,71.7118,71.6842,71.698,9300.0
2014-06-09 12:25:00,103.84,103.84,103.73,103.73,21200.0,71.6911,71.6911,71.6152,71.6152,21200.0
2014-06-09 12:30:00,103.72,103.73,103.59,103.59,41100.0,71.6083,71.6152,71.5185,71.5185,41100.0
2014-06-09 12:35:00,103.6,103.61,103.49,103.49,18800.0,71.5254,71.5323,71.4495,71.4495,18800.0
2014-06-09 12:40:00,103.5,103.53,103.46,103.47,51100.0,71.4564,71.4771,71.4288,71.4357,51100.0
2014-06-09 12:45:00,103.47,103.53,103.47,103.51,21200.0,71.4357,71.4771,71.4357,71.4633,21200.0
2014-06-09 12:50:00,103.52,103.53,103.48,103.49,31100.0,71.4702,71.4771,71.4426,71.4495,31100.0
2014-06-09 12:55:00,103.49,103.49,103.44,103.46,12800.0,71.4495,71.4495,71.415,71.4288,12800.0
2014-06-09 13:00:00,103.46,103.53,103.46,103.51,51700.0,71.4288,71.4771,71.4288,71.4633,51700.0
2014-06-09 13:05:00,103.52,103.52,103.43,103.46,24500.0,71.4702,71.4702,71.4081,71.4288,24500.0
2014-06-09 13:10:00,103.47,103.52,103.43,103.52,22600.0,71.4357,71.4702,71.4081,71.4702,22600.0
2014-06-09 13:15:00,103.51,103.51,103.47,103.48,18400.0,71.4633,71.4633,71.4357,71.4426,18400.0
2014-06-09 13:20:00,103.48,103.49,103.34,103.48,30500.0,71.4426,71.4495,71.3459,71.4426,30500.0
2014-06-09 13:25:00,103.47,103.47,103.38,103.39,24600.0,71.4357,71.4357,71.3735,71.3804,24600.0
2014-06-09 13:30:00,103.4,103.45,103.39,103.42,9000.0,71.3874,71.4219,71.3804,71.4012,9000.0
2014-06-09 13:35:00,103.42,103.47,103.4,103.42,12100.0,71.4012,71.4357,71.3874,71.4012,12100.0
2014-06-09 13:40:00,103.42,103.42,103.37,103.39,9200.0,71.4012,71.4012,71.3666,71.3804,9200.0
2014-06-09 13:45:00,103.4,103.4,103.34,103.37,15400.0,71.3874,71.3874,71.3459,71.3666,15400.0
2014-06-09 13:50:00,103.36,103.39,103.35,103.39,14800.0,71.3597,71.3804,71.3528,71.3804,14800.0
2014-06-09 13:55:00,103.38,103.46,103.36,103.45,13000.0,71.3735,71.4288,71.3597,71.4219,13000.0
2014-06-09 14:00:00,103.45,103.49,103.43,103.49,26800.0,71.4219,71.4495,71.4081,71.4495,26800.0
2014-06-09 14:05:00,103.5,103.52,103.48,103.48,17200.0,71.4564,71.4702,71.4426,71.4426,17200.0
2014-06-09 14:10:00,103.48,103.49,103.35,103.36,20900.0,71.4426,71.4495,71.3528,71.3597,20900.0
2014-06-09 14:15:00,103.38,103.43,103.36,103.41,14300.0,71.3735,71.4081,71.3597,71.3943,14300.0
2014-06-09 14:20:00,103.42,103.44,103.41,103.43,18300.0,71.4012,71.415,71.3943,71.4081,18300.0
2014-06-09 14:25:00,103.43,103.45,103.41,103.41,27100.0,71.4081,71.4219,71.3943,71.3943,27100.0
2014-06-09 14:30:00,103.42,103.48,103.38,103.48,32500.0,71.4012,71.4426,71.3735,71.4426,32500.0
2014-06-09 14:35:00,103.48,103.49,103.45,103.49,16000.0,71.4426,71.4495,71.4219,71.4495,16000.0
2014-06-09 14:40:00,103.48,103.55,103.48,103.53,38300.0,71.4426,71.4909,71.4426,71.4771,38300.0
2014-06-09 14:45:00,103.53,103.58,103.48,103.5,40500.0,71.4771,71.5116,71.4426,71.4564,40500.0
2014-06-09 14:50:00,103.5,103.55,103.5,103.51,43200.0,71.4564,71.4909,71.4564,71.4633,43200.0
2014-06-09 14:55:00,103.51,103.51,103.49,103.49,33700.0,71.4633,71.4633,71.4495,71.4495,33700.0
2014-06-09 15:00:00,103.49,103.52,103.46,103.47,29000.0,71.4495,71.4702,71.4288,71.4357,29000.0
2014-06-09 15:05:00,103.47,103.48,103.44,103.47,22800.0,71.4357,71.4426,71.415,71.4357,22800.0
2014-06-09 15:10:00,103.47,103.47,103.44,103.45,23800.0,71.4357,71.4357,71.415,71.4219,23800.0
2014-06-09 15:15:00,103.45,103.48,103.44,103.48,28100.0,71.4219,71.4426,71.415,71.4426,28100.0
2014-06-09 15:20:00,103.48,103.54,103.48,103.53,22400.0,71.4426,71.484,71.4426,71.4771,22400.0
2014-06-09 15:25:00,103.53,103.54,103.43,103.45,47900.0,71.4771,71.484,71.4081,71.4219,47900.0
2014-06-09 15:30:00,103.45,103.46,103.42,103.44,32900.0,71.4219,71.4288,71.4012,71.415,32900.0
2014-06-09 15:35:00,103.44,103.44,103.4,103.41,36000.0,71.415,71.415,71.3874,71.3943,36000.0
2014-06-09 15:40:00,103.42,103.42,103.4,103.4,34400.0,71.4012,71.4012,71.3874,71.3874,34400.0
2014-06-09 15:45:00,103.41,103.46,103.41,103.45,59100.0,71.3943,71.4288,71.3943,71.4219,59100.0
2014-06-09 15:50:00,103.45,103.55,103.45,103.55,79100.0,71.4219,71.4909,71.4219,71.4909,79100.0
2014-06-09 15:55:00,103.55,103.56,103.48,103.48,85800.0,71.4909,71.4978,71.4426,71.4426,85800.0
2014-06-10 09:30:00,103.15,103.35,103.12,103.17,58100.0,71.2148,71.3528,71.194,71.2286,58100.0
2014-06-10 09:35:00,103.17,103.18,102.97,102.99,34300.0,71.2286,71.2355,71.0905,71.1043,34300.0
2014-06-10 09:40:00,103.01,103.09,102.79,102.79,32700.0,71.1181,71.1733,70.9662,70.9662,32700.0
2014-06-10 09:45:00,102.8,102.82,102.64,102.66,80400.0,70.9731,70.9869,70.8626,70.8765,80400.0
2014-06-10 09:50:00,102.66,102.8,102.65,102.74,42100.0,70.8765,70.9731,70.8696,70.9317,42100.0
2014-06-10 09:55:00,102.72,102.78,102.69,102.74,28800.0,70.9179,70.9593,70.8972,70.9317,28800.0
2014-06-10 10:00:00,102.72,102.77,102.6,102.6,42700.0,70.9179,70.9524,70.835,70.835,42700.0
2014-06-10 10:05:00,102.61,102.72,102.6,102.69,19100.0,70.8419,70.9179,70.835,70.8972,19100.0
2014-06-10 10:10:00,102.69,102.78,102.62,102.72,26000.0,70.8972,70.9593,70.8488,70.9179,26000.0
2014-06-10 10:15:00,102.7,102.85,102.65,102.84,22800.0,70.9041,71.0076,70.8696,71.0007,22800.0
2014-06-10 10:20:00,102.83,102.91,102.75,102.79,46200.0,70.9938,71.0491,70.9386,70.9662,46200.0
2014-06-10 10:25:00,102.78,102.97,102.71,102.97,34100.0,70.9593,71.0905,70.911,71.0905,34100.0
2014-06-10 10:30:00,102.97,102.98,102.89,102.93,17900.0,71.0905,71.0974,71.0352,71.0629,17900.0
2014-06-10 10:35:00,102.93,102.98,102.89,102.89,10000.0,71.0629,71.0974,71.0352,71.0352,10000.0
2014-06-10 10:40:00,102.9,102.97,102.85,102.85,23700.0,71.0422,71.0905,71.0076,71.0076,23700.0
2014-06-10 10:45:00,102.87,103.0,102.87,102.99,11000.0,71.0214,71.1112,71.0214,71.1043,11000.0
2014-06-10 10:50:00,103.0,103.02,102.96,102.96,21900.0,71.1112,71.125,71.0836,71.0836,21900.0
2014-06-10 10:55:00,102.96,102.98,102.95,102.98,10200.0,71.0836,71.0974,71.0767,71.0974,10200.0
2014-06-10 11:00:00,102.98,103.0,102.96,102.97,19100.0,71.0974,71.1112,71.0836,71.0905,19100.0
2014-06-10 11:05:00,102.96,103.01,102.96,103.0,16400.0,71.0836,71.1181,71.0836,71.1112,16400.0
2014-06-10 11:10:00,102.99,103.0,102.96,102.97,7800.0,71.1043,71.1112,71.0836,71.0905,7800.0
2014-06-10 11:15:00,102.97,102.98,102.94,102.97,15000.0,71.0905,71.0974,71.0698,71.0905,15000.0
2014-06-10 11:20:00,102.97,102.98,102.89,102.9,33900.0,71.0905,71.0974,71.0352,71.0422,33900.0
2014-06-10 11:25:00,102.9,102.95,102.87,102.89,31600.0,71.0422,71.0767,71.0214,71.0352,31600.0
2014-06-10 11:30:00,102.89,102.89,102.81,102.86,51200.0,71.0352,71.0352,70.98,71.0145,51200.0
2014-06-10 11:35:00,102.86,102.92,102.83,102.9,28400.0,71.0145,71.056,70.9938,71.0422,28400.0
2014-06-10 11:40:00,102.9,102.9,102.86,102.89,33700.0,71.0422,71.0422,71.0145,71.0352,33700.0
2014-06-10 11:45:00,102.88,102.93,102.86,102.91,34800.0,71.0283,71.0629,71.0145,71.0491,34800.0
2014-06-10 11:50:00,102.91,102.92,102.84,102.88,23200.0,71.0491,71.056,71.0007,71.0283,23200.0
2014-06-10 11:55:00,102.88,102.95,102.84,102.94,33000.0,71.0283,71.0767,71.0007,71.0698,33000.0
2014-06-10 12:00:00,102.95,102.95,102.89,102.9,12100.0,71.0767,71.0767,71.0352,71.0422,12100.0
2014-06-10 12:05:00,102.9,102.97,102.9,102.97,8000.0,71.0422,71.0905,71.0422,71.0905,8000.0
2014-06-10 12:10:00,102.97,102.99,102.93,102.95,11500.0,71.0905,71.1043,71.0629,71.0767,11500.0
2014-06-10 12:15:00,102.95,102.97,102.94,102.97,15800.0,71.0767,71.0905,71.0698,71.0905,15800.0
2014-06-10 12:20:00,102.98,103.0,102.94,102.97,8700.0,71.0974,71.1112,71.0698,71.0905,8700.0
2014-06-10 12:25:00,102.97,102.98,102.94,102.97,10600.0,71.0905,71.0974,71.0698,71.0905,10600.0
2014-06-10 12:30:00,102.97,102.99,102.96,102.98,10900.0,71.0905,71.1043,71.0836,71.0974,10900.0
2014-06-10 12:35:00,102.98,103.0,102.97,102.97,7000.0,71.0974,71.1112,71.0905,71.0905,7000.0
2014-06-10 12:40:00,102.97,102.98,102.95,102.95,10300.0,71.0905,71.0974,71.0767,71.0767,10300.0
2014-06-10 12:45:00,102.94,102.95,102.94,102.94,2300.0,71.0698,71.0767,71.0698,71.0698,2300.0
2014-06-10 12:50:00,102.95,102.96,102.94,102.95,15800.0,71.0767,71.0836,71.0698,71.0767,15800.0
2014-06-10 12:55:00,102.94,102.96,102.94,102.95,8000.0,71.0698,71.0836,71.0698,71.0767,8000.0
2014-06-10 13:00:00,102.95,102.96,102.93,102.96,11000.0,71.0767,71.0836,71.0629,71.0836,11000.0
2014-06-10 13:05:00,102.96,102.96,102.92,102.94,12500.0,71.0836,71.0836,71.056,71.0698,12500.0
2014-06-10 13:10:00,102.95,102.95,102.92,102.95,4500.0,71.0767,71.0767,71.056,71.0767,4500.0
2014-06-10 13:15:00,102.94,102.96,102.91,102.92,11000.0,71.0698,71.0836,71.0491,71.056,11000.0
2014-06-10 13:20:00,102.91,102.93,102.91,102.92,5700.0,71.0491,71.0629,71.0491,71.056,5700.0
2014-06-10 13:25:00,102.93,102.93,102.88,102.88,8700.0,71.0629,71.0629,71.0283,71.0283,8700.0
2014-06-10 13:30:00,102.89,102.94,102.89,102.91,11900.0,71.0352,71.0698,71.0352,71.0491,11900.0
2014-06-10 13:35:00,102.91,102.93,102.91,102.93,11500.0,71.0491,71.0629,71.0491,71.0629,11500.0
2014-06-10 13:40:00,102.93,102.94,102.92,102.92,14100.0,71.0629,71.0698,71.056,71.056,14100.0
2014-06-10 13:45:00,102.91,102.92,102.89,102.91,21100.0,71.0491,71.056,71.0352,71.0491,21100.0
2014-06-10 13:50:00,102.91,102.94,102.9,102.94,8500.0,71.0491,71.0698,71.0422,71.0698,8500.0
2014-06-10 13:55:00,102.94,102.95,102.91,102.92,13300.0,71.0698,71.0767,71.0491,71.056,13300.0
2014-06-10 14:00:00,102.92,102.95,102.92,102.92,17400.0,71.056,71.0767,71.056,71.056,17400.0
2014-06-10 14:05:00,102.92,102.94,102.88,102.89,18600.0,71.056,71.0698,71.0283,71.0352,18600.0
2014-06-10 14:10:00,102.89,102.91,102.88,102.91,21200.0,71.0352,71.0491,71.0283,71.0491,21200.0
2014-06-10 14:15:00,102.91,102.91,102.84,102.84,22500.0,71.0491,71.0491,71.0007,71.0007,22500.0
2014-06-10 14:20:00,102.84,102.9,102.84,102.88,23800.0,71.0007,71.0422,71.0007,71.0283,23800.0
2014-06-10 14:25:00,102.88,102.88,102.82,102.82,30500.0,71.0283,71.0283,70.9869,70.9869,30500.0
2014-06-10 14:30:00,102.82,102.84,102.76,102.79,31200.0,70.9869,71.0007,70.9455,70.9662,31200.0
2014-06-10 14:35:00,102.79,102.86,102.79,102.86,12500.0,70.9662,71.0145,70.9662,71.0145,12500.0
2014-06-10 14:40:00,102.85,102.88,102.84,102.85,27400.0,71.0076,71.0283,71.0007,71.0076,27400.0
2014-06-10 14:45:00,102.85,102.89,102.84,102.89,22400.0,71.0076,71.0352,71.0007,71.0352,22400.0
2014-06-10 14:50:00,102.88,102.92,102.88,102.92,10300.0,71.0283,71.056,71.0283,71.056,10300.0
2014-06-10 14:55:00,102.92,102.98,102.91,102.96,33600.0,71.056,71.0974,71.0491,71.0836,33600.0
2014-06-10 15:00:00,102.97,102.97,102.88,102.89,33200.0,71.0905,71.0905,71.0283,71.0352,33200.0
2014-06-10 15:05:00,102.88,102.9,102.87,102.88,23800.0,71.0283,71.0422,71.0214,71.0283,23800.0
2014-06-10 15:10:00,102.87,102.94,102.87,102.89,26400.0,71.0214,71.0698,71.0214,71.0352,26400.0
2014-06-10 15:15:00,102.9,102.91,102.89,102.9,29200.0,71.0422,71.0491,71.0352,71.0422,29200.0
2014-06-10 15:20:00,102.9,102.93,102.88,102.9,50900.0,71.0422,71.0629,71.0283,71.0422,50900.0
2014-06-10 15:25:00,102.9,102.99,102.87,102.99,21600.0,71.0422,71.1043,71.0214,71.1043,21600.0
2014-06-10 15:30:00,102.98,103.01,102.96,102.98,29100.0,71.0974,71.1181,71.0836,71.0974,29100.0
2014-06-10 15:35:00,102.98,102.99,102.96,102.96,34900.0,71.0974,71.1043,71.0836,71.0836,34900.0
2014-06-10 15:40:00,102.97,102.99,102.96,102.96,36800.0,71.0905,71.1043,71.0836,71.0836,36800.0
2014-06-10 15:45:00,102.95,102.97,102.94,102.97,36700.0,71.0767,71.0905,71.0698,71.0905,36700.0
2014-06-10 15:50:00,102.96,102.97,102.93,102.94,74400.0,71.0836,71.0905,71.0629,71.0698,74400.0
2014-06-10 15:55:00,102.93,102.94,102.89,102.92,208500.0,71.0629,71.0698,71.0352,71.056,208500.0
2014-06-11 09:30:00,102.58,102.76,102.42,102.76,43700.0,70.8212,70.9455,70.7108,70.9455,43700.0
2014-06-11 09:35:00,102.76,102.82,102.57,102.69,26200.0,70.9455,70.9869,70.8143,70.8972,26200.0
2014-06-11 09:40:00,102.71,102.76,102.53,102.76,21200.0,70.911,70.9455,70.7867,70.9455,21200.0
2014-06-11 09:45:00,102.75,102.78,102.62,102.78,38800.0,70.9386,70.9593,70.8488,70.9593,38800.0
2014-06-11 09:50:00,102.77,102.93,102.77,102.85,51900.0,70.9524,71.0629,70.9524,71.0076,51900.0
2014-06-11 09:55:00,102.85,102.97,102.74,102.92,29200.0,71.0076,71.0905,70.9317,71.056,29200.0
2014-06-11 10:00:00,102.93,102.93,102.81,102.9,28800.0,71.0629,71.0629,70.98,71.0422,28800.0
2014-06-11 10:05:00,102.91,102.92,102.85,102.88,42800.0,71.0491,71.056,71.0076,71.0283,42800.0
2014-06-11 10:10:00,102.89,103.01,102.86,102.9,30200.0,71.0352,71.1181,71.0145,71.0422,30200.0
2014-06-11 10:15:00,102.9,102.95,102.87,102.95,20900.0,71.0422,71.0767,71.0214,71.0767,20900.0
2014-06-11 10:20:00,102.95,102.97,102.9,102.9,26900.0,71.0767,71.0905,71.0422,71.0422,26900.0
2014-06-11 10:25:00,102.91,102.92,102.82,102.85,24300.0,71.0491,71.056,70.9869,71.0076,24300.0
2014-06-11 10:30:00,102.83,102.88,102.8,102.88,14100.0,70.9938,71.0283,70.9731,71.0283,14100.0
2014-06-11 10:35:00,102.88,102.91,102.82,102.87,18500.0,71.0283,71.0491,70.9869,71.0214,18500.0
2014-06-11 10:40:00,102.86,102.98,102.85,102.96,35200.0,71.0145,71.0974,71.0076,71.0836,35200.0
2014-06-11 10:45:00,102.96,103.0,102.94,102.95,35600.0,71.0836,71.1112,71.0698,71.0767,35600.0
2014-06-11 10:50:00,102.95,102.98,102.89,102.98,20000.0,71.0767,71.0974,71.0352,71.0974,20000.0
2014-06-11 10:55:00,102.98,102.98,102.89,102.89,14000.0,71.0974,71.0974,71.0352,71.0352,14000.0
2014-06-11 11:00:00,102.89,103.03,102.89,103.0,22800.0,71.0352,71.1319,71.0352,71.1112,22800.0
2014-06-11 11:05:00,103.01,103.02,102.91,102.91,25000.0,71.1181,71.125,71.0491,71.0491,25000.0
2014-06-11 11:10:00,102.92,102.94,102.83,102.83,11200.0,71.056,71.0698,70.9938,70.9938,11200.0
2014-06-11 11:15:00,102.82,102.87,102.79,102.86,22000.0,70.9869,71.0214,70.9662,71.0145,22000.0
2014-06-11 11:20:00,102.86,102.89,102.82,102.85,12100.0,71.0145,71.0352,70.9869,71.0076,12100.0
2014-06-11 11:25:00,102.84,102.89,102.83,102.87,7400.0,71.0007,71.0352,70.9938,71.0214,7400.0
2014-06-11 11:30:00,102.87,102.88,102.8,102.8,10300.0,71.0214,71.0283,70.9731,70.9731,10300.0
2014-06-11 11:35:00,102.81,102.82,102.75,102.8,16400.0,70.98,70.9869,70.9386,70.9731,16400.0
2014-06-11 11:40:00,102.79,102.8,102.71,102.72,31300.0,70.9662,70.9731,70.911,70.9179,31300.0
2014-06-11 11:45:00,102.73,102.76,102.72,102.75,12400.0,70.9248,70.9455,70.9179,70.9386,12400.0
2014-06-11 11:50:00,102.75,102.79,102.72,102.76,17100.0,70.9386,70.9662,70.9179,70.9455,17100.0
2014-06-11 11:55:00,102.77,102.79,102.7,102.7,34700.0,70.9524,70.9662,70.9041,70.9041,34700.0
2014-06-11 12:00:00,102.71,102.75,102.69,102.72,16700.0,70.911,70.9386,70.8972,70.9179,16700.0
2014-06-11 12:05:00,102.71,102.73,102.66,102.66,18200.0,70.911,70.9248,70.8765,70.8765,18200.0
2014-06-11 12:10:00,102.66,102.7,102.66,102.66,15100.0,70.8765,70.9041,70.8765,70.8765,15100.0
2014-06-11 12:15:00,102.65,102.69,102.65,102.68,25200.0,70.8696,70.8972,70.8696,70.8903,25200.0
2014-06-11 12:20:00,102.69,102.71,102.69,102.69,4500.0,70.8972,70.911,70.8972,70.8972,4500.0
2014-06-11 12:25:00,102.7,102.72,102.66,102.67,10300.0,70.9041,70.9179,70.8765,70.8834,10300.0
2014-06-11 12:30:00,102.66,102.7,102.66,102.68,15000.0,70.8765,70.9041,70.8765,70.8903,15000.0
2014-06-11 12:35:00,102.68,102.69,102.65,102.65,11300.0,70.8903,70.8972,70.8696,70.8696,11300.0
2014-06-11 12:40:00,102.64,102.67,102.63,102.66,11900.0,70.8626,70.8834,70.8557,70.8765,11900.0
2014-06-11 12:45:00,102.66,102.72,102.66,102.72,4100.0,70.8765,70.9179,70.8765,70.9179,4100.0
2014-06-11 12:50:00,102.72,102.74,102.71,102.73,7400.0,70.9179,70.9317,70.911,70.9248,7400.0
2014-06-11 12:55:00,102.72,102.73,102.72,102.73,3200.0,70.9179,70.9248,70.9179,70.9248,3200.0
2014-06-11 13:00:00,102.72,102.72,102.62,102.62,17700.0,70.9179,70.9179,70.8488,70.8488,17700.0
2014-06-11 13:05:00,102.63,102.63,102.57,102.57,10000.0,70.8557,70.8557,70.8143,70.8143,10000.0
2014-06-11 13:10:00,102.58,102.64,102.58,102.6,13500.0,70.8212,70.8626,70.8212,70.835,13500.0
2014-06-11 13:15:00,102.59,102.64,102.58,102.62,10500.0,70.8281,70.8626,70.8212,70.8488,10500.0
2014-06-11 13:20:00,102.63,102.66,102.62,102.62,6500.0,70.8557,70.8765,70.8488,70.8488,6500.0
2014-06-11 13:25:00,102.63,102.63,102.61,102.61,10000.0,70.8557,70.8557,70.8419,70.8419,10000.0
2014-06-11 13:30:00,102.62,102.63,102.57,102.58,15700.0,70.8488,70.8557,70.8143,70.8212,15700.0
2014-06-11 13:35:00,102.58,102.58,102.55,102.57,13800.0,70.8212,70.8212,70.8005,70.8143,13800.0
2014-06-11 13:40:00,102.58,102.58,102.55,102.55,6200.0,70.8212,70.8212,70.8005,70.8005,6200.0
2014-06-11 13:45:00,102.55,102.56,102.51,102.52,12100.0,70.8005,70.8074,70.7729,70.7798,12100.0
2014-06-11 13:50:00,102.52,102.55,102.48,102.53,28800.0,70.7798,70.8005,70.7522,70.7867,28800.0
2014-06-11 13:55:00,102.53,102.53,102.45,102.46,10200.0,70.7867,70.7867,70.7315,70.7384,10200.0
2014-06-11 14:00:00,102.45,102.48,102.42,102.45,20300.0,70.7315,70.7522,70.7108,70.7315,20300.0
2014-06-11 14:05:00,102.45,102.45,102.4,102.4,10800.0,70.7315,70.7315,70.697,70.697,10800.0
2014-06-11 14:10:00,102.4,102.4,102.33,102.34,21700.0,70.697,70.697,70.6486,70.6555,21700.0
2014-06-11 14:15:00,102.33,102.41,102.33,102.41,16100.0,70.6486,70.7039,70.6486,70.7039,16100.0
2014-06-11 14:20:00,102.41,102.42,102.33,102.33,15200.0,70.7039,70.7108,70.6486,70.6486,15200.0
2014-06-11 14:25:00,102.32,102.42,102.31,102.38,21800.0,70.6417,70.7108,70.6348,70.6831,21800.0
2014-06-11 14:30:00,102.38,102.38,102.31,102.32,15100.0,70.6831,70.6831,70.6348,70.6417,15100.0
2014-06-11 14:35:00,102.32,102.37,102.3,102.37,18600.0,70.6417,70.6762,70.6279,70.6762,18600.0
2014-06-11 14:40:00,102.37,102.41,102.34,102.35,8400.0,70.6762,70.7039,70.6555,70.6624,8400.0
2014-06-11 14:45:00,102.35,102.46,102.34,102.43,13800.0,70.6624,70.7384,70.6555,70.7177,13800.0
2014-06-11 14:50:00,102.42,102.42,102.35,102.37,11700.0,70.7108,70.7108,70.6624,70.6762,11700.0
2014-06-11 14:55:00,102.38,102.43,102.38,102.41,11300.0,70.6831,70.7177,70.6831,70.7039,11300.0
2014-06-11 15:00:00,102.41,102.44,102.37,102.41,14900.0,70.7039,70.7246,70.6762,70.7039,14900.0
2014-06-11 15:05:00,102.41,102.42,102.38,102.4,12300.0,70.7039,70.7108,70.6831,70.697,12300.0
2014-06-11 15:10:00,102.41,102.44,102.4,102.4,17800.0,70.7039,70.7246,70.697,70.697,17800.0
2014-06-11 15:15:00,102.39,102.43,102.39,102.41,11200.0,70.69,70.7177,70.69,70.7039,11200.0
2014-06-11 15:20:00,102.41,102.43,102.39,102.42,13100.0,70.7039,70.7177,70.69,70.7108,13100.0
2014-06-11 15:25:00,102.41,102.53,102.4,102.53,18700.0,70.7039,70.7867,70.697,70.7867,18700.0
2014-06-11 15:30:00,102.54,102.64,102.54,102.63,30700.0,70.7936,70.8626,70.7936,70.8557,30700.0
2014-06-11 15:35:00,102.63,102.65,102.62,102.65,36000.0,70.8557,70.8696,70.8488,70.8696,36000.0
2014-06-11 15:40:00,102.65,102.71,102.62,102.64,49700.0,70.8696,70.911,70.8488,70.8626,49700.0
2014-06-11 15:45:00,102.64,102.65,102.58,102.6,59600.0,70.8626,70.8696,70.8212,70.835,59600.0
2014-06-11 15:50:00,102.6,102.6,102.54,102.55,49400.0,70.835,70.835,70.7936,70.8005,49400.0
2014-06-11 15:55:00,102.54,102.56,102.46,102.51,90100.0,70.7936,70.8074,70.7384,70.7729,90100.0
2014-06-12 09:30:00,102.44,102.53,102.28,102.43,35900.0,70.7246,70.7867,70.6141,70.7177,35900.0
2014-06-12 09:35:00,102.46,102.46,102.12,102.18,30200.0,70.7384,70.7384,70.5036,70.5451,30200.0
2014-06-12 09:40:00,102.16,102.25,102.1,102.2,22600.0,70.5313,70.5934,70.4898,70.5589,22600.0
2014-06-12 09:45:00,102.21,102.32,102.19,102.22,22700.0,70.5658,70.6417,70.552,70.5727,22700.0
2014-06-12 09:50:00,102.21,102.29,102.01,102.07,29200.0,70.5658,70.621,70.4277,70.4691,29200.0
2014-06-12 09:55:00,102.06,102.13,102.03,102.05,15400.0,70.4622,70.5105,70.4415,70.4553,15400.0
2014-06-12 10:00:00,102.06,102.12,102.0,102.02,18900.0,70.4622,70.5036,70.4208,70.4346,18900.0
2014-06-12 10:05:00,102.01,102.06,101.92,101.98,29300.0,70.4277,70.4622,70.3656,70.407,29300.0
2014-06-12 10:10:00,101.97,101.98,101.86,101.86,26500.0,70.4001,70.407,70.3241,70.3241,26500.0
2014-06-12 10:15:00,101.86,101.86,101.79,101.79,37500.0,70.3241,70.3241,70.2758,70.2758,37500.0
2014-06-12 10:20:00,101.79,101.8,101.65,101.7,14900.0,70.2758,70.2827,70.1792,70.2137,14900.0
2014-06-12 10:25:00,101.69,101.69,101.4,101.42,38600.0,70.2068,70.2068,70.0066,70.0204,38600.0
2014-06-12 10:30:00,101.41,101.53,101.41,101.52,28700.0,70.0135,70.0963,70.0135,70.0894,28700.0
2014-06-12 10:35:00,101.53,101.53,101.46,101.48,16500.0,70.0963,70.0963,70.048,70.0618,16500.0
2014-06-12 10:40:00,101.49,101.49,101.38,101.4,12700.0,70.0687,70.0687,69.9927,70.0066,12700.0
2014-06-12 10:45:00,101.39,101.44,101.37,101.42,11000.0,69.9996,70.0342,69.9858,70.0204,11000.0
2014-06-12 10:50:00,101.42,101.59,101.42,101.59,10400.0,70.0204,70.1377,70.0204,70.1377,10400.0
2014-06-12 10:55:00,101.59,101.59,101.53,101.53,13500.0,70.1377,70.1377,70.0963,70.0963,13500.0
2014-06-12 11:00:00,101.52,101.56,101.49,101.56,8700.0,70.0894,70.117,70.0687,70.117,8700.0
2014-06-12 11:05:00,101.55,101.58,101.49,101.58,16800.0,70.1101,70.1308,70.0687,70.1308,16800.0
2014-06-12 11:10:00,101.58,101.78,101.57,101.78,20300.0,70.1308,70.2689,70.1239,70.2689,20300.0
2014-06-12 11:15:00,101.79,101.85,101.75,101.81,24200.0,70.2758,70.3172,70.2482,70.2896,24200.0
2014-06-12 11:20:00,101.82,101.85,101.8,101.83,6900.0,70.2965,70.3172,70.2827,70.3034,6900.0
2014-06-12 11:25:00,101.82,101.94,101.78,101.92,23500.0,70.2965,70.3794,70.2689,70.3656,23500.0
2014-06-12 11:30:00,101.95,101.98,101.87,101.9,16600.0,70.3863,70.407,70.331,70.3518,16600.0
2014-06-12 11:35:00,101.89,101.89,101.82,101.83,14300.0,70.3448,70.3448,70.2965,70.3034,14300.0
2014-06-12 11:40:00,101.82,101.83,101.78,101.82,16400.0,70.2965,70.3034,70.2689,70.2965,16400.0
2014-06-12 11:45:00,101.83,101.86,101.82,101.83,8000.0,70.3034,70.3241,70.2965,70.3034,8000.0
2014-06-12 11:50:00,101.83,101.85,101.78,101.82,9100.0,70.3034,70.3172,70.2689,70.2965,9100.0
2014-06-12 11:55:00,101.81,101.86,101.8,101.8,28800.0,70.2896,70.3241,70.2827,70.2827,28800.0
2014-06-12 12:00:00,101.81,101.82,101.77,101.81,10900.0,70.2896,70.2965,70.262,70.2896,10900.0
2014-06-12 12:05:00,101.81,101.87,101.81,101.87,5600.0,70.2896,70.331,70.2896,70.331,5600.0
2014-06-12 12:10:00,101.87,101.87,101.85,101.86,7200.0,70.331,70.331,70.3172,70.3241,7200.0
2014-06-12 12:15:00,101.87,101.88,101.84,101.88,5800.0,70.331,70.3379,70.3103,70.3379,5800.0
2014-06-12 12:20:00,101.88,101.95,101.87,101.92,9500.0,70.3379,70.3863,70.331,70.3656,9500.0
2014-06-12 12:25:00,101.93,101.95,101.93,101.93,9300.0,70.3725,70.3863,70.3725,70.3725,9300.0
2014-06-12 12:30:00,101.94,101.96,101.94,101.94,5100.0,70.3794,70.3932,70.3794,70.3794,5100.0
2014-06-12 12:35:00,101.93,101.95,101.9,101.91,14700.0,70.3725,70.3863,70.3518,70.3587,14700.0
2014-06-12 12:40:00,101.91,101.93,101.85,101.85,9500.0,70.3587,70.3725,70.3172,70.3172,9500.0
2014-06-12 12:45:00,101.84,101.87,101.81,101.87,10900.0,70.3103,70.331,70.2896,70.331,10900.0
2014-06-12 12:50:00,101.87,101.88,101.75,101.76,11100.0,70.331,70.3379,70.2482,70.2551,11100.0
2014-06-12 12:55:00,101.76,101.79,101.7,101.76,10400.0,70.2551,70.2758,70.2137,70.2551,10400.0
2014-06-12 13:00:00,101.77,101.79,101.73,101.78,7100.0,70.262,70.2758,70.2344,70.2689,7100.0
2014-06-12 13:05:00,101.77,101.83,101.73,101.81,11800.0,70.262,70.3034,70.2344,70.2896,11800.0
2014-06-12 13:10:00,101.82,101.85,101.76,101.78,10400.0,70.2965,70.3172,70.2551,70.2689,10400.0
2014-06-12 13:15:00,101.78,101.84,101.78,101.8,23000.0,70.2689,70.3103,70.2689,70.2827,23000.0
2014-06-12 13:20:00,101.8,101.83,101.78,101.82,9000.0,70.2827,70.3034,70.2689,70.2965,9000.0
2014-06-12 13:25:00,101.82,101.82,101.73,101.75,14500.0,70.2965,70.2965,70.2344,70.2482,14500.0
2014-06-12 13:30:00,101.75,101.76,101.69,101.69,14000.0,70.2482,70.2551,70.2068,70.2068,14000.0
2014-06-12 13:35:00,101.7,101.74,101.68,101.7,22600.0,70.2137,70.2413,70.1999,70.2137,22600.0
2014-06-12 13:40:00,101.71,101.76,101.7,101.74,15500.0,70.2206,70.2551,70.2137,70.2413,15500.0
2014-06-12 13:45:00,101.74,101.74,101.61,101.62,31600.0,70.2413,70.2413,70.1515,70.1584,31600.0
2014-06-12 13:50:00,101.63,101.64,101.51,101.51,19700.0,70.1653,70.1722,70.0825,70.0825,19700.0
2014-06-12 13:55:00,101.51,101.53,101.42,101.49,36100.0,70.0825,70.0963,70.0204,70.0687,36100.0
2014-06-12 14:00:00,101.49,101.54,101.48,101.54,22500.0,70.0687,70.1032,70.0618,70.1032,22500.0
2014-06-12 14:05:00,101.54,101.54,101.48,101.48,35000.0,70.1032,70.1032,70.0618,70.0618,35000.0
2014-06-12 14:10:00,101.48,101.51,101.46,101.46,41000.0,70.0618,70.0825,70.048,70.048,41000.0
2014-06-12 14:15:00,101.46,101.47,101.4,101.41,56700.0,70.048,70.0549,70.0066,70.0135,56700.0
2014-06-12 14:20:00,101.4,101.4,101.28,101.3,41600.0,70.0066,70.0066,69.9237,69.9375,41600.0
2014-06-12 14:25:00,101.29,101.35,101.28,101.29,34700.0,69.9306,69.972,69.9237,69.9306,34700.0
2014-06-12 14:30:00,101.28,101.28,101.21,101.23,74500.0,69.9237,69.9237,69.8754,69.8892,74500.0
2014-06-12 14:35:00,101.25,101.27,101.21,101.23,183400.0,69.903,69.9168,69.8754,69.8892,183400.0
2014-06-12 14:40:00,101.21,101.26,101.21,101.23,58000.0,69.8754,69.9099,69.8754,69.8892,58000.0
2014-06-12 14:45:00,101.24,101.24,101.17,101.2,49000.0,69.8961,69.8961,69.8478,69.8685,49000.0
2014-06-12 14:50:00,101.2,101.21,101.18,101.19,25000.0,69.8685,69.8754,69.8547,69.8616,25000.0
2014-06-12 14:55:00,101.19,101.2,101.18,101.19,28700.0,69.8616,69.8685,69.8547,69.8616,28700.0
2014-06-12 15:00:00,101.19,101.2,101.1,101.12,49200.0,69.8616,69.8685,69.7994,69.8132,49200.0
2014-06-12 15:05:00,101.11,101.11,100.96,100.98,80600.0,69.8063,69.8063,69.7028,69.7166,80600.0
2014-06-12 15:10:00,100.98,100.98,100.92,100.93,84500.0,69.7166,69.7166,69.6752,69.6821,84500.0
2014-06-12 15:15:00,100.93,101.01,100.92,100.96,76400.0,69.6821,69.7373,69.6752,69.7028,76400.0
2014-06-12 15:20:00,100.97,100.99,100.88,100.99,90400.0,69.7097,69.7235,69.6475,69.7235,90400.0
2014-06-12 15:25:00,101.0,101.05,100.99,101.0,36800.0,69.7304,69.7649,69.7235,69.7304,36800.0
2014-06-12 15:30:00,101.0,101.01,100.96,101.01,67400.0,69.7304,69.7373,69.7028,69.7373,67400.0
2014-06-12 15:35:00,101.01,101.06,100.87,100.87,66100.0,69.7373,69.7718,69.6406,69.6406,66100.0
2014-06-12 15:40:00,100.88,100.96,100.84,100.89,76800.0,69.6475,69.7028,69.6199,69.6544,76800.0
2014-06-12 15:45:00,100.88,100.99,100.87,100.91,62300.0,69.6475,69.7235,69.6406,69.6683,62300.0
2014-06-12 15:50:00,100.9,100.91,100.9,100.91,82400.0,69.6614,69.6683,69.6614,69.6683,82400.0
2014-06-12 15:55:00,100.91,100.91,100.84,100.88,175300.0,69.6683,69.6683,69.6199,69.6475,175300.0
2014-06-13 09:30:00,100.99,101.14,100.86,100.9,33000.0,69.7235,69.827,69.6337,69.6614,33000.0
2014-06-13 09:35:00,100.9,100.97,100.8,100.85,11700.0,69.6614,69.7097,69.5923,69.6268,11700.0
2014-06-13 09:40:00,100.85,101.13,100.81,101.12,23300.0,69.6268,69.8201,69.5992,69.8132,23300.0
2014-06-13 09:45:00,101.13,101.14,100.99,101.0,12500.0,69.8201,69.827,69.7235,69.7304,12500.0
2014-06-13 09:50:00,101.02,101.07,101.0,101.05,10900.0,69.7442,69.7787,69.7304,69.7649,10900.0
2014-06-13 09:55:00,101.05,101.05,100.86,100.94,15400.0,69.7649,69.7649,69.6337,69.689,15400.0
2014-06-13 10:00:00,100.93,100.95,100.84,100.86,11000.0,69.6821,69.6959,69.6199,69.6337,11000.0
2014-06-13 10:05:00,100.86,100.87,100.81,100.82,14500.0,69.6337,69.6406,69.5992,69.6061,14500.0
2014-06-13 10:10:00,100.84,100.94,100.81,100.9,16700.0,69.6199,69.689,69.5992,69.6614,16700.0
2014-06-13 10:15:00,100.88,101.11,100.88,101.06,19800.0,69.6475,69.8063,69.6475,69.7718,19800.0
2014-06-13 10:20:00,101.08,101.21,101.08,101.18,13700.0,69.7856,69.8754,69.7856,69.8547,13700.0
2014-06-13 10:25:00,101.19,101.29,101.17,101.24,14600.0,69.8616,69.9306,69.8478,69.8961,14600.0
2014-06-13 10:30:00,101.24,101.41,101.22,101.41,20100.0,69.8961,70.0135,69.8823,70.0135,20100.0
2014-06-13 10:35:00,101.42,101.43,101.32,101.36,67400.0,70.0204,70.0273,69.9513,69.9789,67400.0
2014-06-13 10:40:00,101.37,101.43,101.37,101.37,52300.0,69.9858,70.0273,69.9858,69.9858,52300.0
2014-06-13 10:45:00,101.38,101.38,101.3,101.31,27900.0,69.9927,69.9927,69.9375,69.9444,27900.0
2014-06-13 10:50:00,101.33,101.36,101.3,101.36,15600.0,69.9582,69.9789,69.9375,69.9789,15600.0
2014-06-13 10:55:00,101.37,101.38,101.33,101.34,12100.0,69.9858,69.9927,69.9582,69.9651,12100.0
2014-06-13 11:00:00,101.34,101.36,101.33,101.36,10800.0,69.9651,69.9789,69.9582,69.9789,10800.0
2014-06-13 11:05:00,101.35,101.41,101.35,101.41,13800.0,69.972,70.0135,69.972,70.0135,13800.0
2014-06-13 11:10:00,101.41,101.41,101.35,101.36,21900.0,70.0135,70.0135,69.972,69.9789,21900.0
2014-06-13 11:15:00,101.36,101.44,101.35,101.42,15400.0,69.9789,70.0342,69.972,70.0204,15400.0
2014-06-13 11:20:00,101.42,101.49,101.41,101.49,12100.0,70.0204,70.0687,70.0135,70.0687,12100.0
2014-06-13 11:25:00,101.5,101.5,101.44,101.44,28300.0,70.0756,70.0756,70.0342,70.0342,28300.0
2014-06-13 11:30:00,101.44,101.44,101.37,101.37,16100.0,70.0342,70.0342,69.9858,69.9858,16100.0
2014-06-13 11:35:00,101.36,101.36,101.32,101.34,20800.0,69.9789,69.9789,69.9513,69.9651,20800.0
2014-06-13 11:40:00,101.34,101.35,101.31,101.35,9100.0,69.9651,69.972,69.9444,69.972,9100.0
2014-06-13 11:45:00,101.37,101.43,101.33,101.43,12800.0,69.9858,70.0273,69.9582,70.0273,12800.0
2014-06-13 11:50:00,101.44,101.48,101.43,101.47,9300.0,70.0342,70.0618,70.0273,70.0549,9300.0
2014-06-13 11:55:00,101.47,101.51,101.42,101.42,12100.0,70.0549,70.0825,70.0204,70.0204,12100.0
2014-06-13 12:00:00,101.41,101.41,101.37,101.37,11700.0,70.0135,70.0135,69.9858,69.9858,11700.0
2014-06-13 12:05:00,101.37,101.37,101.32,101.32,22100.0,69.9858,69.9858,69.9513,69.9513,22100.0
2014-06-13 12:10:00,101.32,101.33,101.28,101.33,25400.0,69.9513,69.9582,69.9237,69.9582,25400.0
2014-06-13 12:15:00,101.34,101.37,101.33,101.36,9700.0,69.9651,69.9858,69.9582,69.9789,9700.0
2014-06-13 12:20:00,101.37,101.44,101.37,101.42,8400.0,69.9858,70.0342,69.9858,70.0204,8400.0
2014-06-13 12:25:00,101.42,101.43,101.34,101.36,21400.0,70.0204,70.0273,69.9651,69.9789,21400.0
2014-06-13 12:30:00,101.36,101.37,101.33,101.34,10800.0,69.9789,69.9858,69.9582,69.9651,10800.0
2014-06-13 12:35:00,101.34,101.35,101.31,101.31,10400.0,69.9651,69.972,69.9444,69.9444,10400.0
2014-06-13 12:40:00,101.3,101.3,101.26,101.27,6700.0,69.9375,69.9375,69.9099,69.9168,6700.0
2014-06-13 12:45:00,101.27,101.33,101.27,101.3,9900.0,69.9168,69.9582,69.9168,69.9375,9900.0
2014-06-13 12:50:00,101.3,101.32,101.28,101.32,7700.0,69.9375,69.9513,69.9237,69.9513,7700.0
2014-06-13 12:55:00,101.32,101.32,101.29,101.29,6600.0,69.9513,69.9513,69.9306,69.9306,6600.0
2014-06-13 13:00:00,101.29,101.33,101.29,101.33,20600.0,69.9306,69.9582,69.9306,69.9582,20600.0
2014-06-13 13:05:00,101.33,101.34,101.28,101.29,14200.0,69.9582,69.9651,69.9237,69.9306,14200.0
2014-06-13 13:10:00,101.29,101.3,101.23,101.25,13700.0,69.9306,69.9375,69.8892,69.903,13700.0
2014-06-13 13:15:00,101.25,101.25,101.2,101.21,9500.0,69.903,69.903,69.8685,69.8754,9500.0
2014-06-13 13:20:00,101.2,101.23,101.19,101.23,5100.0,69.8685,69.8892,69.8616,69.8892,5100.0
2014-06-13 13:25:00,101.22,101.25,101.2,101.2,14500.0,69.8823,69.903,69.8685,69.8685,14500.0
2014-06-13 13:30:00,101.2,101.23,101.18,101.2,23700.0,69.8685,69.8892,69.8547,69.8685,23700.0
2014-06-13 13:35:00,101.2,101.21,101.17,101.19,9500.0,69.8685,69.8754,69.8478,69.8616,9500.0
2014-06-13 13:40:00,101.2,101.26,101.2,101.22,8000.0,69.8685,69.9099,69.8685,69.8823,8000.0
2014-06-13 13:45:00,101.23,101.25,101.21,101.25,6400.0,69.8892,69.903,69.8754,69.903,6400.0
2014-06-13 13:50:00,101.26,101.33,101.26,101.29,17400.0,69.9099,69.9582,69.9099,69.9306,17400.0
2014-06-13 13:55:00,101.29,101.29,101.23,101.26,13900.0,69.9306,69.9306,69.8892,69.9099,13900.0
2014-06-13 14:00:00,101.26,101.27,101.24,101.27,5500.0,69.9099,69.9168,69.8961,69.9168,5500.0
2014-06-13 14:05:00,101.27,101.27,101.22,101.25,8500.0,69.9168,69.9168,69.8823,69.903,8500.0
2014-06-13 14:10:00,101.25,101.29,101.25,101.28,13600.0,69.903,69.9306,69.903,69.9237,13600.0
2014-06-13 14:15:00,101.28,101.31,101.27,101.31,12600.0,69.9237,69.9444,69.9168,69.9444,12600.0
2014-06-13 14:20:00,101.3,101.31,101.28,101.29,13200.0,69.9375,69.9444,69.9237,69.9306,13200.0
2014-06-13 14:25:00,101.29,101.29,101.26,101.28,13600.0,69.9306,69.9306,69.9099,69.9237,13600.0
2014-06-13 14:30:00,101.28,101.32,101.25,101.27,12300.0,69.9237,69.9513,69.903,69.9168,12300.0
2014-06-13 14:35:00,101.27,101.28,101.24,101.26,6700.0,69.9168,69.9237,69.8961,69.9099,6700.0
2014-06-13 14:40:00,101.26,101.3,101.24,101.25,17900.0,69.9099,69.9375,69.8961,69.903,17900.0
2014-06-13 14:45:00,101.25,101.26,101.24,101.25,10600.0,69.903,69.9099,69.8961,69.903,10600.0
2014-06-13 14:50:00,101.25,101.26,101.22,101.22,9200.0,69.903,69.9099,69.8823,69.8823,9200.0
2014-06-13 14:55:00,101.22,101.25,101.22,101.24,11100.0,69.8823,69.903,69.8823,69.8961,11100.0
2014-06-13 15:00:00,101.24,101.26,101.22,101.22,8500.0,69.8961,69.9099,69.8823,69.8823,8500.0
2014-06-13 15:05:00,101.22,101.29,101.22,101.29,18000.0,69.8823,69.9306,69.8823,69.9306,18000.0
2014-06-13 15:10:00,101.29,101.29,101.24,101.26,18600.0,69.9306,69.9306,69.8961,69.9099,18600.0
2014-06-13 15:15:00,101.26,101.26,101.16,101.19,25000.0,69.9099,69.9099,69.8409,69.8616,25000.0
2014-06-13 15:20:00,101.19,101.19,101.07,101.08,19800.0,69.8616,69.8616,69.7787,69.7856,19800.0
2014-06-13 15:25:00,101.08,101.11,101.0,101.01,21200.0,69.7856,69.8063,69.7304,69.7373,21200.0
2014-06-13 15:30:00,101.01,101.03,100.94,100.97,17800.0,69.7373,69.7511,69.689,69.7097,17800.0
2014-06-13 15:35:00,100.98,101.05,100.98,101.02,25200.0,69.7166,69.7649,69.7166,69.7442,25200.0
2014-06-13 15:40:00,101.02,101.02,100.88,100.9,29300.0,69.7442,69.7442,69.6475,69.6614,29300.0
2014-06-13 15:45:00,100.9,100.97,100.84,100.93,31400.0,69.6614,69.7097,69.6199,69.6821,31400.0
2014-06-13 15:50:00,100.93,101.04,100.93,100.99,40100.0,69.6821,69.758,69.6821,69.7235,40100.0
2014-06-13 15:55:00,100.98,101.14,100.94,101.04,226000.0,69.7166,69.827,69.689,69.758,226000.0
2014-06-16 09:30:00,100.9,100.97,100.53,100.7,48500.0,69.6614,69.7097,69.4059,69.5233,48500.0
2014-06-16 09:35:00,100.74,100.94,100.65,100.88,24600.0,69.5509,69.689,69.4888,69.6475,24600.0
2014-06-16 09:40:00,100.88,100.93,100.65,100.65,26300.0,69.6475,69.6821,69.4888,69.4888,26300.0
2014-06-16 09:45:00,100.63,100.79,100.61,100.77,22000.0,69.4749,69.5854,69.4611,69.5716,22000.0
2014-06-16 09:50:00,100.76,100.79,100.71,100.71,16300.0,69.5647,69.5854,69.5302,69.5302,16300.0
2014-06-16 09:55:00,100.73,100.77,100.7,100.72,15100.0,69.544,69.5716,69.5233,69.5371,15100.0
2014-06-16 10:00:00,100.74,100.96,100.68,100.93,17800.0,69.5509,69.7028,69.5095,69.6821,17800.0
2014-06-16 10:05:00,100.96,101.07,100.91,101.0,10200.0,69.7028,69.7787,69.6683,69.7304,10200.0
2014-06-16 10:10:00,100.98,101.03,100.91,101.03,12200.0,69.7166,69.7511,69.6683,69.7511,12200.0
2014-06-16 10:15:00,101.03,101.13,101.0,101.13,23900.0,69.7511,69.8201,69.7304,69.8201,23900.0
2014-06-16 10:20:00,101.13,101.14,101.03,101.05,13700.0,69.8201,69.827,69.7511,69.7649,13700.0
2014-06-16 10:25:00,101.05,101.12,101.03,101.11,25500.0,69.7649,69.8132,69.7511,69.8063,25500.0
2014-06-16 10:30:00,101.11,101.22,101.1,101.22,39500.0,69.8063,69.8823,69.7994,69.8823,39500.0
2014-06-16 10:35:00,101.23,101.32,101.22,101.25,33500.0,69.8892,69.9513,69.8823,69.903,33500.0
2014-06-16 10:40:00,101.24,101.24,101.13,101.15,16000.0,69.8961,69.8961,69.8201,69.834,16000.0
2014-06-16 10:45:00,101.16,101.22,101.15,101.22,18600.0,69.8409,69.8823,69.834,69.8823,18600.0
2014-06-16 10:50:00,101.21,101.22,101.17,101.18,17500.0,69.8754,69.8823,69.8478,69.8547,17500.0
2014-06-16 10:55:00,101.19,101.19,101.13,101.16,14500.0,69.8616,69.8616,69.8201,69.8409,14500.0
2014-06-16 11:00:00,101.17,101.21,101.13,101.16,13300.0,69.8478,69.8754,69.8201,69.8409,13300.0
2014-06-16 11:05:00,101.17,101.17,101.01,101.1,17700.0,69.8478,69.8478,69.7373,69.7994,17700.0
2014-06-16 11:10:00,101.1,101.1,101.04,101.06,19600.0,69.7994,69.7994,69.758,69.7718,19600.0
2014-06-16 11:15:00,101.05,101.05,100.97,101.0,50100.0,69.7649,69.7649,69.7097,69.7304,50100.0
2014-06-16 11:20:00,100.99,101.03,100.93,101.03,13600.0,69.7235,69.7511,69.6821,69.7511,13600.0
2014-06-16 11:25:00,101.04,101.05,101.01,101.02,6300.0,69.758,69.7649,69.7373,69.7442,6300.0
2014-06-16 11:30:00,101.01,101.01,100.83,100.83,14100.0,69.7373,69.7373,69.613,69.613,14100.0
2014-06-16 11:35:00,100.84,100.91,100.83,100.9,12600.0,69.6199,69.6683,69.613,69.6614,12600.0
2014-06-16 11:40:00,100.89,100.99,100.89,100.95,12900.0,69.6544,69.7235,69.6544,69.6959,12900.0
2014-06-16 11:45:00,100.94,100.97,100.91,100.91,9700.0,69.689,69.7097,69.6683,69.6683,9700.0
2014-06-16 11:50:00,100.9,100.93,100.88,100.89,18300.0,69.6614,69.6821,69.6475,69.6544,18300.0
2014-06-16 11:55:00,100.91,100.94,100.91,100.93,8000.0,69.6683,69.689,69.6683,69.6821,8000.0
2014-06-16 12:00:00,100.92,100.92,100.8,100.8,11900.0,69.6752,69.6752,69.5923,69.5923,11900.0
2014-06-16 12:05:00,100.8,100.96,100.8,100.96,15400.0,69.5923,69.7028,69.5923,69.7028,15400.0
2014-06-16 12:10:00,100.97,101.03,100.97,101.0,10700.0,69.7097,69.7511,69.7097,69.7304,10700.0
2014-06-16 12:15:00,101.0,101.04,100.9,100.98,12000.0,69.7304,69.758,69.6614,69.7166,12000.0
2014-06-16 12:20:00,100.97,101.1,100.96,101.09,9600.0,69.7097,69.7994,69.7028,69.7925,9600.0
2014-06-16 12:25:00,101.09,101.13,101.08,101.09,13100.0,69.7925,69.8201,69.7856,69.7925,13100.0
2014-06-16 12:30:00,101.1,101.1,101.01,101.07,8300.0,69.7994,69.7994,69.7373,69.7787,8300.0
2014-06-16 12:35:00,101.08,101.09,101.0,101.03,9700.0,69.7856,69.7925,69.7304,69.7511,9700.0
2014-06-16 12:40:00,101.03,101.03,100.99,101.0,13500.0,69.7511,69.7511,69.7235,69.7304,13500.0
2014-06-16 12:45:00,101.0,101.04,100.94,101.03,20800.0,69.7304,69.758,69.689,69.7511,20800.0
2014-06-16 12:50:00,101.03,101.08,101.02,101.05,9700.0,69.7511,69.7856,69.7442,69.7649,9700.0
2014-06-16 12:55:00,101.05,101.11,101.05,101.09,9900.0,69.7649,69.8063,69.7649,69.7925,9900.0
2014-06-16 13:00:00,101.08,101.16,101.03,101.16,16300.0,69.7856,69.8409,69.7511,69.8409,16300.0
2014-06-16 13:05:00,101.17,101.2,101.14,101.18,8100.0,69.8478,69.8685,69.827,69.8547,8100.0
2014-06-16 13:10:00,101.19,101.19,101.11,101.13,5600.0,69.8616,69.8616,69.8063,69.8201,5600.0
2014-06-16 13:15:00,101.12,101.14,101.1,101.11,6300.0,69.8132,69.827,69.7994,69.8063,6300.0
2014-06-16 13:20:00,101.11,101.18,101.07,101.13,12800.0,69.8063,69.8547,69.7787,69.8201,12800.0
2014-06-16 13:25:00,101.13,101.23,101.13,101.22,10100.0,69.8201,69.8892,69.8201,69.8823,10100.0
2014-06-16 13:30:00,101.21,101.25,101.18,101.25,8400.0,69.8754,69.903,69.8547,69.903,8400.0
2014-06-16 13:35:00,101.25,101.29,101.24,101.26,9500.0,69.903,69.9306,69.8961,69.9099,9500.0
2014-06-16 13:40:00,101.25,101.25,101.18,101.22,6400.0,69.903,69.903,69.8547,69.8823,6400.0
2014-06-16 13:45:00,101.22,101.25,101.21,101.21,24400.0,69.8823,69.903,69.8754,69.8754,24400.0
2014-06-16 13:50:00,101.2,101.2,101.03,101.04,5600.0,69.8685,69.8685,69.7511,69.758,5600.0
2014-06-16 13:55:00,101.03,101.08,101.0,101.08,30600.0,69.7511,69.7856,69.7304,69.7856,30600.0
2014-06-16 14:00:00,101.08,101.17,101.08,101.16,15100.0,69.7856,69.8478,69.7856,69.8409,15100.0
2014-06-16 14:05:00,101.16,101.16,101.11,101.11,9500.0,69.8409,69.8409,69.8063,69.8063,9500.0
2014-06-16 14:10:00,101.11,101.17,101.1,101.16,7200.0,69.8063,69.8478,69.7994,69.8409,7200.0
2014-06-16 14:15:00,101.15,101.15,101.11,101.12,15600.0,69.834,69.834,69.8063,69.8132,15600.0
2014-06-16 14:20:00,101.12,101.19,101.12,101.16,12300.0,69.8132,69.8616,69.8132,69.8409,12300.0
2014-06-16 14:25:00,101.16,101.16,101.1,101.13,11500.0,69.8409,69.8409,69.7994,69.8201,11500.0
2014-06-16 14:30:00,101.12,101.15,101.08,101.09,10200.0,69.8132,69.834,69.7856,69.7925,10200.0
2014-06-16 14:35:00,101.09,101.14,101.09,101.12,11700.0,69.7925,69.827,69.7925,69.8132,11700.0
2014-06-16 14:40:00,101.12,101.13,101.09,101.1,7900.0,69.8132,69.8201,69.7925,69.7994,7900.0
2014-06-16 14:45:00,101.1,101.14,101.09,101.14,13500.0,69.7994,69.827,69.7925,69.827,13500.0
2014-06-16 14:50:00,101.15,101.15,101.09,101.13,14300.0,69.834,69.834,69.7925,69.8201,14300.0
2014-06-16 14:55:00,101.12,101.14,101.08,101.11,45500.0,69.8132,69.827,69.7856,69.8063,45500.0
2014-06-16 15:00:00,101.11,101.14,101.06,101.14,40500.0,69.8063,69.827,69.7718,69.827,40500.0
2014-06-16 15:05:00,101.14,101.16,101.12,101.15,17100.0,69.827,69.8409,69.8132,69.834,17100.0
2014-06-16 15:10:00,101.15,101.15,101.04,101.05,28100.0,69.834,69.834,69.758,69.7649,28100.0
2014-06-16 15:15:00,101.04,101.05,100.95,100.97,27700.0,69.758,69.7649,69.6959,69.7097,27700.0
2014-06-16 15:20:00,100.96,101.09,100.96,101.07,29900.0,69.7028,69.7925,69.7028,69.7787,29900.0
2014-06-16 15:25:00,101.07,101.11,101.03,101.05,23800.0,69.7787,69.8063,69.7511,69.7649,23800.0
2014-06-16 15:30:00,101.05,101.07,101.03,101.05,47700.0,69.7649,69.7787,69.7511,69.7649,47700.0
2014-06-16 15:35:00,101.06,101.13,101.05,101.13,24800.0,69.7718,69.8201,69.7649,69.8201,24800.0
2014-06-16 15:40:00,101.12,101.13,101.08,101.08,23600.0,69.8132,69.8201,69.7856,69.7856,23600.0
2014-06-16 15:45:00,101.08,101.15,101.06,101.13,57800.0,69.7856,69.834,69.7718,69.8201,57800.0
2014-06-16 15:50:00,101.13,101.21,101.1,101.21,65800.0,69.8201,69.8754,69.7994,69.8754,65800.0
2014-06-16 15:55:00,101.22,101.24,101.12,101.17,85400.0,69.8823,69.8961,69.8132,69.8478,85400.0
2014-06-17 09:30:00,101.01,101.07,100.54,100.91,39100.0,69.7373,69.7787,69.4128,69.6683,39100.0
2014-06-17 09:35:00,100.91,100.91,100.61,100.63,18300.0,69.6683,69.6683,69.4611,69.4749,18300.0
2014-06-17 09:40:00,100.59,100.68,100.52,100.66,13300.0,69.4473,69.5095,69.399,69.4957,13300.0
2014-06-17 09:45:00,100.74,100.79,100.69,100.74,27500.0,69.5509,69.5854,69.5164,69.5509,27500.0
2014-06-17 09:50:00,100.75,100.86,100.72,100.85,34100.0,69.5578,69.6337,69.5371,69.6268,34100.0
2014-06-17 09:55:00,100.85,100.94,100.85,100.92,15900.0,69.6268,69.689,69.6268,69.6752,15900.0
2014-06-17 10:00:00,100.94,101.03,100.94,101.02,27200.0,69.689,69.7511,69.689,69.7442,27200.0
2014-06-17 10:05:00,101.02,101.37,101.0,101.32,32700.0,69.7442,69.9858,69.7304,69.9513,32700.0
2014-06-17 10:10:00,101.35,101.37,101.19,101.26,15700.0,69.972,69.9858,69.8616,69.9099,15700.0
2014-06-17 10:15:00,101.28,101.5,101.26,101.46,41900.0,69.9237,70.0756,69.9099,70.048,41900.0
2014-06-17 10:20:00,101.46,101.53,101.36,101.4,17900.0,70.048,70.0963,69.9789,70.0066,17900.0
2014-06-17 10:25:00,101.37,101.43,101.34,101.4,18900.0,69.9858,70.0273,69.9651,70.0066,18900.0
2014-06-17 10:30:00,101.39,101.39,101.26,101.28,17300.0,69.9996,69.9996,69.9099,69.9237,17300.0
2014-06-17 10:35:00,101.23,101.24,101.17,101.19,31400.0,69.8892,69.8961,69.8478,69.8616,31400.0
2014-06-17 10:40:00,101.2,101.23,101.12,101.13,21400.0,69.8685,69.8892,69.8132,69.8201,21400.0
2014-06-17 10:45:00,101.13,101.13,100.99,101.01,11300.0,69.8201,69.8201,69.7235,69.7373,11300.0
2014-06-17 10:50:00,101.02,101.12,100.96,101.12,10900.0,69.7442,69.8132,69.7028,69.8132,10900.0
2014-06-17 10:55:00,101.12,101.19,101.12,101.18,13800.0,69.8132,69.8616,69.8132,69.8547,13800.0
2014-06-17 11:00:00,101.18,101.2,101.15,101.19,14300.0,69.8547,69.8685,69.834,69.8616,14300.0
2014-06-17 11:05:00,101.19,101.2,101.08,101.09,10700.0,69.8616,69.8685,69.7856,69.7925,10700.0
2014-06-17 11:10:00,101.1,101.16,101.09,101.15,15200.0,69.7994,69.8409,69.7925,69.834,15200.0
2014-06-17 11:15:00,101.16,101.3,101.15,101.26,16200.0,69.8409,69.9375,69.834,69.9099,16200.0
2014-06-17 11:20:00,101.26,101.35,101.26,101.31,16100.0,69.9099,69.972,69.9099,69.9444,16100.0
2014-06-17 11:25:00,101.32,101.34,101.29,101.33,9600.0,69.9513,69.9651,69.9306,69.9582,9600.0
2014-06-17 11:30:00,101.33,101.36,101.26,101.35,29200.0,69.9582,69.9789,69.9099,69.972,29200.0
2014-06-17 11:35:00,101.34,101.4,101.34,101.39,13400.0,69.9651,70.0066,69.9651,69.9996,13400.0
2014-06-17 11:40:00,101.39,101.41,101.36,101.37,14000.0,69.9996,70.0135,69.9789,69.9858,14000.0
2014-06-17 11:45:00,101.37,101.44,101.37,101.43,8400.0,69.9858,70.0342,69.9858,70.0273,8400.0
2014-06-17 11:50:00,101.41,101.43,101.39,101.4,7100.0,70.0135,70.0273,69.9996,70.0066,7100.0
2014-06-17 11:55:00,101.4,101.43,101.39,101.4,11300.0,70.0066,70.0273,69.9996,70.0066,11300.0
2014-06-17 12:00:00,101.4,101.41,101.39,101.41,12500.0,70.0066,70.0135,69.9996,70.0135,12500.0
2014-06-17 12:05:00,101.41,101.41,101.36,101.39,19100.0,70.0135,70.0135,69.9789,69.9996,19100.0
2014-06-17 12:10:00,101.4,101.43,101.38,101.4,13200.0,70.0066,70.0273,69.9927,70.0066,13200.0
2014-06-17 12:15:00,101.4,101.45,101.39,101.4,9700.0,70.0066,70.0411,69.9996,70.0066,9700.0
2014-06-17 12:20:00,101.4,101.43,101.38,101.41,5700.0,70.0066,70.0273,69.9927,70.0135,5700.0
2014-06-17 12:25:00,101.42,101.42,101.39,101.39,11400.0,70.0204,70.0204,69.9996,69.9996,11400.0
2014-06-17 12:30:00,101.39,101.44,101.39,101.43,13200.0,69.9996,70.0342,69.9996,70.0273,13200.0
2014-06-17 12:35:00,101.44,101.46,101.43,101.45,10400.0,70.0342,70.048,70.0273,70.0411,10400.0
2014-06-17 12:40:00,101.46,101.48,101.42,101.45,17900.0,70.048,70.0618,70.0204,70.0411,17900.0
2014-06-17 12:45:00,101.45,101.47,101.4,101.43,9900.0,70.0411,70.0549,70.0066,70.0273,9900.0
2014-06-17 12:50:00,101.44,101.48,101.43,101.47,7100.0,70.0342,70.0618,70.0273,70.0549,7100.0
2014-06-17 12:55:00,101.47,101.51,101.44,101.5,15700.0,70.0549,70.0825,70.0342,70.0756,15700.0
2014-06-17 13:00:00,101.5,101.52,101.42,101.45,27300.0,70.0756,70.0894,70.0204,70.0411,27300.0
2014-06-17 13:05:00,101.45,101.48,101.45,101.48,16400.0,70.0411,70.0618,70.0411,70.0618,16400.0
2014-06-17 13:10:00,101.47,101.48,101.44,101.45,11400.0,70.0549,70.0618,70.0342,70.0411,11400.0
2014-06-17 13:15:00,101.45,101.48,101.45,101.46,12300.0,70.0411,70.0618,70.0411,70.048,12300.0
2014-06-17 13:20:00,101.47,101.47,101.44,101.46,14200.0,70.0549,70.0549,70.0342,70.048,14200.0
2014-06-17 13:25:00,101.45,101.5,101.44,101.49,14100.0,70.0411,70.0756,70.0342,70.0687,14100.0
2014-06-17 13:30:00,101.5,101.65,101.5,101.63,24100.0,70.0756,70.1792,70.0756,70.1653,24100.0
2014-06-17 13:35:00,101.61,101.64,101.56,101.59,26700.0,70.1515,70.1722,70.117,70.1377,26700.0
2014-06-17 13:40:00,101.59,101.59,101.52,101.57,7700.0,70.1377,70.1377,70.0894,70.1239,7700.0
2014-06-17 13:45:00,101.58,101.64,101.58,101.6,12500.0,70.1308,70.1722,70.1308,70.1446,12500.0
2014-06-17 13:50:00,101.59,101.69,101.59,101.67,15400.0,70.1377,70.2068,70.1377,70.193,15400.0
2014-06-17 13:55:00,101.68,101.7,101.63,101.65,14900.0,70.1999,70.2137,70.1653,70.1792,14900.0
2014-06-17 14:00:00,101.65,101.66,101.59,101.6,21400.0,70.1792,70.1861,70.1377,70.1446,21400.0
2014-06-17 14:05:00,101.6,101.6,101.53,101.56,12000.0,70.1446,70.1446,70.0963,70.117,12000.0
2014-06-17 14:10:00,101.56,101.61,101.54,101.56,9400.0,70.117,70.1515,70.1032,70.117,9400.0
2014-06-17 14:15:00,101.57,101.6,101.57,101.58,13000.0,70.1239,70.1446,70.1239,70.1308,13000.0
2014-06-17 14:20:00,101.57,101.59,101.52,101.56,18500.0,70.1239,70.1377,70.0894,70.117,18500.0
2014-06-17 14:25:00,101.57,101.64,101.56,101.64,29700.0,70.1239,70.1722,70.117,70.1722,29700.0
2014-06-17 14:30:00,101.65,101.67,101.59,101.66,22600.0,70.1792,70.193,70.1377,70.1861,22600.0
2014-06-17 14:35:00,101.66,101.69,101.65,101.67,9900.0,70.1861,70.2068,70.1792,70.193,9900.0
2014-06-17 14:40:00,101.66,101.66,101.62,101.65,20200.0,70.1861,70.1861,70.1584,70.1792,20200.0
2014-06-17 14:45:00,101.66,101.66,101.55,101.55,13500.0,70.1861,70.1861,70.1101,70.1101,13500.0
2014-06-17 14:50:00,101.55,101.6,101.55,101.58,11400.0,70.1101,70.1446,70.1101,70.1308,11400.0
2014-06-17 14:55:00,101.58,101.66,101.57,101.66,18200.0,70.1308,70.1861,70.1239,70.1861,18200.0
2014-06-17 15:00:00,101.65,101.66,101.59,101.59,10700.0,70.1792,70.1861,70.1377,70.1377,10700.0
2014-06-17 15:05:00,101.58,101.62,101.55,101.59,22700.0,70.1308,70.1584,70.1101,70.1377,22700.0
2014-06-17 15:10:00,101.6,101.61,101.58,101.59,27000.0,70.1446,70.1515,70.1308,70.1377,27000.0
2014-06-17 15:15:00,101.59,101.63,101.54,101.54,27600.0,70.1377,70.1653,70.1032,70.1032,27600.0
2014-06-17 15:20:00,101.54,101.62,101.54,101.54,25200.0,70.1032,70.1584,70.1032,70.1032,25200.0
2014-06-17 15:25:00,101.54,101.62,101.52,101.58,21900.0,70.1032,70.1584,70.0894,70.1308,21900.0
2014-06-17 15:30:00,101.57,101.63,101.55,101.63,28300.0,70.1239,70.1653,70.1101,70.1653,28300.0
2014-06-17 15:35:00,101.62,101.66,101.61,101.61,47400.0,70.1584,70.1861,70.1515,70.1515,47400.0
2014-06-17 15:40:00,101.62,101.7,101.61,101.63,48200.0,70.1584,70.2137,70.1515,70.1653,48200.0
2014-06-17 15:45:00,101.64,101.66,101.58,101.59,56200.0,70.1722,70.1861,70.1308,70.1377,56200.0
2014-06-17 15:50:00,101.59,101.65,101.58,101.64,85000.0,70.1377,70.1792,70.1308,70.1722,85000.0
2014-06-17 15:55:00,101.64,101.67,101.6,101.61,143200.0,70.1722,70.193,70.1446,70.1515,143200.0
2014-06-18 09:30:00,102.62,102.7,102.19,102.5,114100.0,70.8488,70.9041,70.552,70.766,114100.0
2014-06-18 09:35:00,102.42,102.5,101.97,102.07,24800.0,70.7108,70.766,70.4001,70.4691,24800.0
2014-06-18 09:40:00,102.07,102.25,101.7,102.22,300900.0,70.4691,70.5934,70.2137,70.5727,300900.0
2014-06-18 09:45:00,102.23,102.39,102.14,102.22,50100.0,70.5796,70.69,70.5174,70.5727,50100.0
2014-06-18 09:50:00,102.22,102.39,102.13,102.35,56700.0,70.5727,70.69,70.5105,70.6624,56700.0
2014-06-18 09:55:00,102.34,102.56,102.31,102.55,23800.0,70.6555,70.8074,70.6348,70.8005,23800.0
2014-06-18 10:00:00,102.57,102.69,102.55,102.65,60600.0,70.8143,70.8972,70.8005,70.8696,60600.0
2014-06-18 10:05:00,102.65,102.69,102.53,102.6,65000.0,70.8696,70.8972,70.7867,70.835,65000.0
2014-06-18 10:10:00,102.6,102.62,102.52,102.56,20800.0,70.835,70.8488,70.7798,70.8074,20800.0
2014-06-18 10:15:00,102.57,102.63,102.56,102.61,21300.0,70.8143,70.8557,70.8074,70.8419,21300.0
2014-06-18 10:20:00,102.6,102.8,102.6,102.8,74700.0,70.835,70.9731,70.835,70.9731,74700.0
2014-06-18 10:25:00,102.8,102.8,102.53,102.58,202500.0,70.9731,70.9731,70.7867,70.8212,202500.0
2014-06-18 10:30:00,102.59,102.67,102.5,102.6,65800.0,70.8281,70.8834,70.766,70.835,65800.0
2014-06-18 10:35:00,102.59,102.61,102.41,102.54,34400.0,70.8281,70.8419,70.7039,70.7936,34400.0
2014-06-18 10:40:00,102.54,102.65,102.49,102.55,39500.0,70.7936,70.8696,70.7591,70.8005,39500.0
2014-06-18 10:45:00,102.57,102.57,102.3,102.44,41500.0,70.8143,70.8143,70.6279,70.7246,41500.0
2014-06-18 10:50:00,102.43,102.46,102.36,102.4,16300.0,70.7177,70.7384,70.6693,70.697,16300.0
2014-06-18 10:55:00,102.41,102.44,102.3,102.31,21400.0,70.7039,70.7246,70.6279,70.6348,21400.0
2014-06-18 11:00:00,102.31,102.39,102.28,102.32,22600.0,70.6348,70.69,70.6141,70.6417,22600.0
2014-06-18 11:05:00,102.32,102.39,102.25,102.25,32300.0,70.6417,70.69,70.5934,70.5934,32300.0
2014-06-18 11:10:00,102.24,102.36,102.24,102.27,13300.0,70.5865,70.6693,70.5865,70.6072,13300.0
2014-06-18 11:15:00,102.26,102.27,102.18,102.18,19900.0,70.6003,70.6072,70.5451,70.5451,19900.0
2014-06-18 11:20:00,102.18,102.19,102.08,102.09,10000.0,70.5451,70.552,70.476,70.4829,10000.0
2014-06-18 11:25:00,102.1,102.13,102.07,102.08,18200.0,70.4898,70.5105,70.4691,70.476,18200.0
2014-06-18 11:30:00,102.07,102.2,102.06,102.19,27500.0,70.4691,70.5589,70.4622,70.552,27500.0
2014-06-18 11:35:00,102.2,102.23,102.17,102.21,26700.0,70.5589,70.5796,70.5382,70.5658,26700.0
2014-06-18 11:40:00,102.22,102.3,102.22,102.24,16400.0,70.5727,70.6279,70.5727,70.5865,16400.0
2014-06-18 11:45:00,102.23,102.31,102.23,102.31,17400.0,70.5796,70.6348,70.5796,70.6348,17400.0
2014-06-18 11:50:00,102.31,102.31,102.13,102.14,12800.0,70.6348,70.6348,70.5105,70.5174,12800.0
2014-06-18 11:55:00,102.14,102.25,102.14,102.25,20000.0,70.5174,70.5934,70.5174,70.5934,20000.0
2014-06-18 12:00:00,102.26,102.27,102.14,102.19,18200.0,70.6003,70.6072,70.5174,70.552,18200.0
2014-06-18 12:05:00,102.19,102.32,102.19,102.31,8600.0,70.552,70.6417,70.552,70.6348,8600.0
2014-06-18 12:10:00,102.3,102.31,102.24,102.26,11300.0,70.6279,70.6348,70.5865,70.6003,11300.0
2014-06-18 12:15:00,102.26,102.28,102.24,102.24,16200.0,70.6003,70.6141,70.5865,70.5865,16200.0
2014-06-18 12:20:00,102.24,102.28,102.22,102.27,13500.0,70.5865,70.6141,70.5727,70.6072,13500.0
2014-06-18 12:25:00,102.26,102.27,102.23,102.25,12600.0,70.6003,70.6072,70.5796,70.5934,12600.0
2014-06-18 12:30:00,102.25,102.27,102.23,102.26,13600.0,70.5934,70.6072,70.5796,70.6003,13600.0
2014-06-18 12:35:00,102.25,102.29,102.25,102.28,10000.0,70.5934,70.621,70.5934,70.6141,10000.0
2014-06-18 12:40:00,102.27,102.33,102.25,102.32,7300.0,70.6072,70.6486,70.5934,70.6417,7300.0
2014-06-18 12:45:00,102.33,102.36,102.33,102.36,9500.0,70.6486,70.6693,70.6486,70.6693,9500.0
2014-06-18 12:50:00,102.36,102.47,102.36,102.46,29800.0,70.6693,70.7453,70.6693,70.7384,29800.0
2014-06-18 12:55:00,102.47,102.48,102.4,102.42,12700.0,70.7453,70.7522,70.697,70.7108,12700.0
2014-06-18 13:00:00,102.43,102.46,102.42,102.42,15100.0,70.7177,70.7384,70.7108,70.7108,15100.0
2014-06-18 13:05:00,102.4,102.4,102.35,102.36,18100.0,70.697,70.697,70.6624,70.6693,18100.0
2014-06-18 13:10:00,102.37,102.37,102.31,102.31,6300.0,70.6762,70.6762,70.6348,70.6348,6300.0
2014-06-18 13:15:00,102.31,102.36,102.27,102.36,10900.0,70.6348,70.6693,70.6072,70.6693,10900.0
2014-06-18 13:20:00,102.36,102.46,102.36,102.43,21100.0,70.6693,70.7384,70.6693,70.7177,21100.0
2014-06-18 13:25:00,102.44,102.44,102.37,102.39,11500.0,70.7246,70.7246,70.6762,70.69,11500.0
2014-06-18 13:30:00,102.38,102.4,102.31,102.39,22900.0,70.6831,70.697,70.6348,70.69,22900.0
2014-06-18 13:35:00,102.37,102.4,102.34,102.35,11400.0,70.6762,70.697,70.6555,70.6624,11400.0
2014-06-18 13:40:00,102.36,102.4,102.34,102.4,15800.0,70.6693,70.697,70.6555,70.697,15800.0
2014-06-18 13:45:00,102.4,102.44,102.37,102.43,23400.0,70.697,70.7246,70.6762,70.7177,23400.0
2014-06-18 13:50:00,102.45,102.47,102.38,102.46,19800.0,70.7315,70.7453,70.6831,70.7384,19800.0
2014-06-18 13:55:00,102.45,102.49,102.4,102.42,42200.0,70.7315,70.7591,70.697,70.7108,42200.0
2014-06-18 14:00:00,102.41,102.66,102.28,102.58,71800.0,70.7039,70.8765,70.6141,70.8212,71800.0
2014-06-18 14:05:00,102.59,102.65,102.48,102.64,59900.0,70.8281,70.8696,70.7522,70.8626,59900.0
2014-06-18 14:10:00,102.67,102.79,102.66,102.78,20400.0,70.8834,70.9662,70.8765,70.9593,20400.0
2014-06-18 14:15:00,102.79,102.87,102.75,102.78,37800.0,70.9662,71.0214,70.9386,70.9593,37800.0
2014-06-18 14:20:00,102.79,102.84,102.73,102.77,22900.0,70.9662,71.0007,70.9248,70.9524,22900.0
2014-06-18 14:25:00,102.77,102.77,102.71,102.76,21400.0,70.9524,70.9524,70.911,70.9455,21400.0
2014-06-18 14:30:00,102.76,102.88,102.74,102.75,35400.0,70.9455,71.0283,70.9317,70.9386,35400.0
2014-06-18 14:35:00,102.75,102.88,102.75,102.86,23900.0,70.9386,71.0283,70.9386,71.0145,23900.0
2014-06-18 14:40:00,102.86,102.86,102.6,102.62,115200.0,71.0145,71.0145,70.835,70.8488,115200.0
2014-06-18 14:45:00,102.61,102.67,102.57,102.65,67500.0,70.8419,70.8834,70.8143,70.8696,67500.0
2014-06-18 14:50:00,102.65,102.69,102.61,102.66,29900.0,70.8696,70.8972,70.8419,70.8765,29900.0
2014-06-18 14:55:00,102.67,102.76,102.67,102.72,20700.0,70.8834,70.9455,70.8834,70.9179,20700.0
2014-06-18 15:00:00,102.74,102.74,102.66,102.69,53300.0,70.9317,70.9317,70.8765,70.8972,53300.0
2014-06-18 15:05:00,102.69,102.73,102.66,102.7,52600.0,70.8972,70.9248,70.8765,70.9041,52600.0
2014-06-18 15:10:00,102.71,102.72,102.64,102.71,39400.0,70.911,70.9179,70.8626,70.911,39400.0
2014-06-18 15:15:00,102.7,102.73,102.68,102.7,55800.0,70.9041,70.9248,70.8903,70.9041,55800.0
2014-06-18 15:20:00,102.7,102.76,102.66,102.76,51400.0,70.9041,70.9455,70.8765,70.9455,51400.0
2014-06-18 15:25:00,102.75,102.76,102.66,102.75,65400.0,70.9386,70.9455,70.8765,70.9386,65400.0
2014-06-18 15:30:00,102.75,102.78,102.72,102.78,112400.0,70.9386,70.9593,70.9179,70.9593,112400.0
2014-06-18 15:35:00,102.78,102.78,102.72,102.75,143900.0,70.9593,70.9593,70.9179,70.9386,143900.0
2014-06-18 15:40:00,102.75,102.87,102.74,102.84,108600.0,70.9386,71.0214,70.9317,71.0007,108600.0
2014-06-18 15:45:00,102.84,102.93,102.8,102.9,124200.0,71.0007,71.0629,70.9731,71.0422,124200.0
2014-06-18 15:50:00,102.9,102.94,102.88,102.91,103200.0,71.0422,71.0698,71.0283,71.0491,103200.0
2014-06-18 15:55:00,102.91,102.98,102.73,102.8,348900.0,71.0491,71.0974,70.9248,70.9731,348900.0
2014-06-19 09:30:00,102.71,102.91,102.48,102.48,52300.0,70.911,71.0491,70.7522,70.7522,52300.0
2014-06-19 09:35:00,102.47,102.56,102.4,102.52,32200.0,70.7453,70.8074,70.697,70.7798,32200.0
2014-06-19 09:40:00,102.54,102.84,102.54,102.83,14200.0,70.7936,71.0007,70.7936,70.9938,14200.0
2014-06-19 09:45:00,102.81,102.81,102.71,102.71,16700.0,70.98,70.98,70.911,70.911,16700.0
2014-06-19 09:50:00,102.72,102.78,102.72,102.74,12600.0,70.9179,70.9593,70.9179,70.9317,12600.0
2014-06-19 09:55:00,102.75,102.86,102.7,102.86,32200.0,70.9386,71.0145,70.9041,71.0145,32200.0
2014-06-19 10:00:00,102.83,102.97,102.82,102.89,20900.0,70.9938,71.0905,70.9869,71.0352,20900.0
2014-06-19 10:05:00,102.89,102.89,102.78,102.82,17100.0,71.0352,71.0352,70.9593,70.9869,17100.0
2014-06-19 10:10:00,102.83,102.92,102.72,102.76,13600.0,70.9938,71.056,70.9179,70.9455,13600.0
2014-06-19 10:15:00,102.77,102.79,102.7,102.72,17800.0,70.9524,70.9662,70.9041,70.9179,17800.0
2014-06-19 10:20:00,102.73,102.73,102.68,102.7,11700.0,70.9248,70.9248,70.8903,70.9041,11700.0
2014-06-19 10:25:00,102.7,102.72,102.68,102.71,14300.0,70.9041,70.9179,70.8903,70.911,14300.0
2014-06-19 10:30:00,102.71,102.72,102.66,102.71,19200.0,70.911,70.9179,70.8765,70.911,19200.0
2014-06-19 10:35:00,102.7,102.71,102.65,102.66,12100.0,70.9041,70.911,70.8696,70.8765,12100.0
2014-06-19 10:40:00,102.66,102.75,102.65,102.74,11400.0,70.8765,70.9386,70.8696,70.9317,11400.0
2014-06-19 10:45:00,102.75,102.77,102.7,102.7,7400.0,70.9386,70.9524,70.9041,70.9041,7400.0
2014-06-19 10:50:00,102.71,102.74,102.68,102.69,14700.0,70.911,70.9317,70.8903,70.8972,14700.0
2014-06-19 10:55:00,102.68,102.69,102.65,102.66,24600.0,70.8903,70.8972,70.8696,70.8765,24600.0
2014-06-19 11:00:00,102.66,102.74,102.66,102.72,25200.0,70.8765,70.9317,70.8765,70.9179,25200.0
2014-06-19 11:05:00,102.7,102.7,102.64,102.64,9800.0,70.9041,70.9041,70.8626,70.8626,9800.0
2014-06-19 11:10:00,102.65,102.74,102.64,102.72,22700.0,70.8696,70.9317,70.8626,70.9179,22700.0
2014-06-19 11:15:00,102.71,102.73,102.62,102.62,37600.0,70.911,70.9248,70.8488,70.8488,37600.0
2014-06-19 11:20:00,102.63,102.66,102.62,102.63,9900.0,70.8557,70.8765,70.8488,70.8557,9900.0
2014-06-19 11:25:00,102.62,102.71,102.62,102.67,14800.0,70.8488,70.911,70.8488,70.8834,14800.0
2014-06-19 11:30:00,102.66,102.75,102.63,102.67,14000.0,70.8765,70.9386,70.8557,70.8834,14000.0
2014-06-19 11:35:00,102.67,102.77,102.67,102.76,7500.0,70.8834,70.9524,70.8834,70.9455,7500.0
2014-06-19 11:40:00,102.76,102.77,102.68,102.7,14900.0,70.9455,70.9524,70.8903,70.9041,14900.0
2014-06-19 11:45:00,102.69,102.76,102.69,102.73,8900.0,70.8972,70.9455,70.8972,70.9248,8900.0
2014-06-19 11:50:00,102.73,102.75,102.65,102.65,34700.0,70.9248,70.9386,70.8696,70.8696,34700.0
2014-06-19 11:55:00,102.67,102.75,102.67,102.73,14900.0,70.8834,70.9386,70.8834,70.9248,14900.0
2014-06-19 12:00:00,102.72,102.77,102.68,102.69,7500.0,70.9179,70.9524,70.8903,70.8972,7500.0
2014-06-19 12:05:00,102.68,102.71,102.66,102.68,15600.0,70.8903,70.911,70.8765,70.8903,15600.0
2014-06-19 12:10:00,102.67,102.68,102.65,102.66,6300.0,70.8834,70.8903,70.8696,70.8765,6300.0
2014-06-19 12:15:00,102.67,102.68,102.6,102.6,26800.0,70.8834,70.8903,70.835,70.835,26800.0
2014-06-19 12:20:00,102.61,102.61,102.48,102.48,16200.0,70.8419,70.8419,70.7522,70.7522,16200.0
2014-06-19 12:25:00,102.49,102.54,102.46,102.47,21300.0,70.7591,70.7936,70.7384,70.7453,21300.0
2014-06-19 12:30:00,102.47,102.5,102.45,102.48,12500.0,70.7453,70.766,70.7315,70.7522,12500.0
2014-06-19 12:35:00,102.48,102.51,102.46,102.48,16000.0,70.7522,70.7729,70.7384,70.7522,16000.0
2014-06-19 12:40:00,102.47,102.5,102.46,102.47,7000.0,70.7453,70.766,70.7384,70.7453,7000.0
2014-06-19 12:45:00,102.47,102.48,102.41,102.41,23600.0,70.7453,70.7522,70.7039,70.7039,23600.0
2014-06-19 12:50:00,102.41,102.45,102.4,102.41,11000.0,70.7039,70.7315,70.697,70.7039,11000.0
2014-06-19 12:55:00,102.41,102.45,102.31,102.32,21500.0,70.7039,70.7315,70.6348,70.6417,21500.0
2014-06-19 13:00:00,102.32,102.34,102.26,102.26,18500.0,70.6417,70.6555,70.6003,70.6003,18500.0
2014-06-19 13:05:00,102.26,102.28,102.24,102.26,21100.0,70.6003,70.6141,70.5865,70.6003,21100.0
2014-06-19 13:10:00,102.25,102.25,102.16,102.16,23200.0,70.5934,70.5934,70.5313,70.5313,23200.0
2014-06-19 13:15:00,102.16,102.21,102.14,102.18,16400.0,70.5313,70.5658,70.5174,70.5451,16400.0
2014-06-19 13:20:00,102.18,102.21,102.16,102.21,19700.0,70.5451,70.5658,70.5313,70.5658,19700.0
2014-06-19 13:25:00,102.22,102.3,102.21,102.27,16600.0,70.5727,70.6279,70.5658,70.6072,16600.0
2014-06-19 13:30:00,102.28,102.3,102.25,102.29,12000.0,70.6141,70.6279,70.5934,70.621,12000.0
2014-06-19 13:35:00,102.3,102.34,102.26,102.27,8300.0,70.6279,70.6555,70.6003,70.6072,8300.0
2014-06-19 13:40:00,102.27,102.32,102.25,102.27,12200.0,70.6072,70.6417,70.5934,70.6072,12200.0
2014-06-19 13:45:00,102.27,102.29,102.25,102.29,20500.0,70.6072,70.621,70.5934,70.621,20500.0
2014-06-19 13:50:00,102.29,102.29,102.24,102.25,17200.0,70.621,70.621,70.5865,70.5934,17200.0
2014-06-19 13:55:00,102.24,102.29,102.18,102.28,18400.0,70.5865,70.621,70.5451,70.6141,18400.0
2014-06-19 14:00:00,102.28,102.37,102.26,102.37,13400.0,70.6141,70.6762,70.6003,70.6762,13400.0
2014-06-19 14:05:00,102.36,102.38,102.3,102.3,14600.0,70.6693,70.6831,70.6279,70.6279,14600.0
2014-06-19 14:10:00,102.3,102.32,102.27,102.29,21700.0,70.6279,70.6417,70.6072,70.621,21700.0
2014-06-19 14:15:00,102.29,102.29,102.19,102.24,27400.0,70.621,70.621,70.552,70.5865,27400.0
2014-06-19 14:20:00,102.24,102.31,102.24,102.3,14500.0,70.5865,70.6348,70.5865,70.6279,14500.0
2014-06-19 14:25:00,102.3,102.34,102.29,102.3,17600.0,70.6279,70.6555,70.621,70.6279,17600.0
2014-06-19 14:30:00,102.29,102.3,102.24,102.28,21000.0,70.621,70.6279,70.5865,70.6141,21000.0
2014-06-19 14:35:00,102.28,102.34,102.28,102.34,18000.0,70.6141,70.6555,70.6141,70.6555,18000.0
2014-06-19 14:40:00,102.33,102.36,102.33,102.34,21700.0,70.6486,70.6693,70.6486,70.6555,21700.0
2014-06-19 14:45:00,102.33,102.37,102.32,102.33,23200.0,70.6486,70.6762,70.6417,70.6486,23200.0
2014-06-19 14:50:00,102.34,102.34,102.26,102.28,19700.0,70.6555,70.6555,70.6003,70.6141,19700.0
2014-06-19 14:55:00,102.27,102.31,102.25,102.26,15600.0,70.6072,70.6348,70.5934,70.6003,15600.0
2014-06-19 15:00:00,102.26,102.32,102.25,102.31,19400.0,70.6003,70.6417,70.5934,70.6348,19400.0
2014-06-19 15:05:00,102.3,102.31,102.25,102.3,22200.0,70.6279,70.6348,70.5934,70.6279,22200.0
2014-06-19 15:10:00,102.3,102.32,102.27,102.3,17800.0,70.6279,70.6417,70.6072,70.6279,17800.0
2014-06-19 15:15:00,102.3,102.37,102.3,102.35,26100.0,70.6279,70.6762,70.6279,70.6624,26100.0
2014-06-19 15:20:00,102.34,102.36,102.3,102.31,33500.0,70.6555,70.6693,70.6279,70.6348,33500.0
2014-06-19 15:25:00,102.31,102.34,102.3,102.33,31700.0,70.6348,70.6555,70.6279,70.6486,31700.0
2014-06-19 15:30:00,102.33,102.36,102.31,102.34,23200.0,70.6486,70.6693,70.6348,70.6555,23200.0
2014-06-19 15:35:00,102.33,102.37,102.29,102.34,32800.0,70.6486,70.6762,70.621,70.6555,32800.0
2014-06-19 15:40:00,102.35,102.41,102.34,102.38,35800.0,70.6624,70.7039,70.6555,70.6831,35800.0
2014-06-19 15:45:00,102.37,102.38,102.26,102.26,46900.0,70.6762,70.6831,70.6003,70.6003,46900.0
2014-06-19 15:50:00,102.27,102.3,102.23,102.28,78200.0,70.6072,70.6279,70.5796,70.6141,78200.0
2014-06-19 15:55:00,102.27,102.35,102.25,102.34,124700.0,70.6072,70.6624,70.5934,70.6555,124700.0
2014-06-20 09:30:00,102.42,102.53,102.34,102.43,737600.0,70.7108,70.7867,70.6555,70.7177,737600.0
2014-06-20 09:35:00,102.42,102.61,102.35,102.53,16200.0,70.7108,70.8419,70.6624,70.7867,16200.0
2014-06-20 09:40:00,102.53,102.61,102.51,102.56,9700.0,70.7867,70.8419,70.7729,70.8074,9700.0
2014-06-20 09:45:00,102.6,102.76,102.57,102.68,20000.0,70.835,70.9455,70.8143,70.8903,20000.0
2014-06-20 09:50:00,102.65,102.66,102.6,102.62,23300.0,70.8696,70.8765,70.835,70.8488,23300.0
2014-06-20 09:55:00,102.61,102.68,102.61,102.66,18800.0,70.8419,70.8903,70.8419,70.8765,18800.0
2014-06-20 10:00:00,102.67,102.71,102.63,102.65,17700.0,70.8834,70.911,70.8557,70.8696,17700.0
2014-06-20 10:05:00,102.64,102.64,102.57,102.61,15800.0,70.8626,70.8626,70.8143,70.8419,15800.0
2014-06-20 10:10:00,102.61,102.73,102.61,102.71,18500.0,70.8419,70.9248,70.8419,70.911,18500.0
2014-06-20 10:15:00,102.71,102.78,102.71,102.76,16200.0,70.911,70.9593,70.911,70.9455,16200.0
2014-06-20 10:20:00,102.76,102.79,102.74,102.76,17600.0,70.9455,70.9662,70.9317,70.9455,17600.0
2014-06-20 10:25:00,102.75,102.8,102.67,102.77,18800.0,70.9386,70.9731,70.8834,70.9524,18800.0
2014-06-20 10:30:00,102.77,102.79,102.75,102.76,9200.0,70.9524,70.9662,70.9386,70.9455,9200.0
2014-06-20 10:35:00,102.76,102.78,102.68,102.68,26400.0,70.9455,70.9593,70.8903,70.8903,26400.0
2014-06-20 10:40:00,102.67,102.75,102.65,102.71,17900.0,70.8834,70.9386,70.8696,70.911,17900.0
2014-06-20 10:45:00,102.72,102.73,102.7,102.71,8700.0,70.9179,70.9248,70.9041,70.911,8700.0
2014-06-20 10:50:00,102.72,102.74,102.64,102.67,12300.0,70.9179,70.9317,70.8626,70.8834,12300.0
2014-06-20 10:55:00,102.66,102.77,102.66,102.75,39200.0,70.8765,70.9524,70.8765,70.9386,39200.0
2014-06-20 11:00:00,102.77,102.83,102.76,102.81,26500.0,70.9524,70.9938,70.9455,70.98,26500.0
2014-06-20 11:05:00,102.81,102.81,102.75,102.78,20900.0,70.98,70.98,70.9386,70.9593,20900.0
2014-06-20 11:10:00,102.78,102.79,102.72,102.72,12500.0,70.9593,70.9662,70.9179,70.9179,12500.0
2014-06-20 11:15:00,102.72,102.73,102.7,102.71,13400.0,70.9179,70.9248,70.9041,70.911,13400.0
2014-06-20 11:20:00,102.7,102.71,102.67,102.67,14000.0,70.9041,70.911,70.8834,70.8834,14000.0
2014-06-20 11:25:00,102.66,102.68,102.62,102.68,12800.0,70.8765,70.8903,70.8488,70.8903,12800.0
2014-06-20 11:30:00,102.67,102.71,102.66,102.69,11600.0,70.8834,70.911,70.8765,70.8972,11600.0
2014-06-20 11:35:00,102.69,102.69,102.6,102.62,14000.0,70.8972,70.8972,70.835,70.8488,14000.0
2014-06-20 11:40:00,102.61,102.63,102.59,102.6,16900.0,70.8419,70.8557,70.8281,70.835,16900.0
2014-06-20 11:45:00,102.61,102.72,102.61,102.72,15100.0,70.8419,70.9179,70.8419,70.9179,15100.0
2014-06-20 11:50:00,102.72,102.76,102.65,102.67,10200.0,70.9179,70.9455,70.8696,70.8834,10200.0
2014-06-20 11:55:00,102.67,102.7,102.66,102.7,11900.0,70.8834,70.9041,70.8765,70.9041,11900.0
2014-06-20 12:00:00,102.71,102.73,102.67,102.67,8700.0,70.911,70.9248,70.8834,70.8834,8700.0
2014-06-20 12:05:00,102.67,102.68,102.61,102.61,7300.0,70.8834,70.8903,70.8419,70.8419,7300.0
2014-06-20 12:10:00,102.62,102.68,102.62,102.68,7200.0,70.8488,70.8903,70.8488,70.8903,7200.0
2014-06-20 12:15:00,102.67,102.67,102.59,102.63,15400.0,70.8834,70.8834,70.8281,70.8557,15400.0
2014-06-20 12:20:00,102.63,102.65,102.62,102.63,5400.0,70.8557,70.8696,70.8488,70.8557,5400.0
2014-06-20 12:25:00,102.64,102.65,102.63,102.64,8400.0,70.8626,70.8696,70.8557,70.8626,8400.0
2014-06-20 12:30:00,102.64,102.66,102.63,102.66,9000.0,70.8626,70.8765,70.8557,70.8765,9000.0
2014-06-20 12:35:00,102.66,102.67,102.64,102.64,7400.0,70.8765,70.8834,70.8626,70.8626,7400.0
2014-06-20 12:40:00,102.64,102.64,102.6,102.6,10300.0,70.8626,70.8626,70.835,70.835,10300.0
2014-06-20 12:45:00,102.6,102.6,102.56,102.58,8200.0,70.835,70.835,70.8074,70.8212,8200.0
2014-06-20 12:50:00,102.58,102.61,102.58,102.61,6200.0,70.8212,70.8419,70.8212,70.8419,6200.0
2014-06-20 12:55:00,102.61,102.61,102.56,102.59,11200.0,70.8419,70.8419,70.8074,70.8281,11200.0
2014-06-20 13:00:00,102.59,102.61,102.56,102.58,10400.0,70.8281,70.8419,70.8074,70.8212,10400.0
2014-06-20 13:05:00,102.57,102.59,102.55,102.56,14200.0,70.8143,70.8281,70.8005,70.8074,14200.0
2014-06-20 13:10:00,102.55,102.56,102.51,102.51,7100.0,70.8005,70.8074,70.7729,70.7729,7100.0
2014-06-20 13:15:00,102.52,102.52,102.46,102.47,4800.0,70.7798,70.7798,70.7384,70.7453,4800.0
2014-06-20 13:20:00,102.47,102.47,102.39,102.43,14500.0,70.7453,70.7453,70.69,70.7177,14500.0
2014-06-20 13:25:00,102.42,102.46,102.4,102.43,11000.0,70.7108,70.7384,70.697,70.7177,11000.0
2014-06-20 13:30:00,102.42,102.44,102.39,102.4,11800.0,70.7108,70.7246,70.69,70.697,11800.0
2014-06-20 13:35:00,102.39,102.42,102.39,102.4,13800.0,70.69,70.7108,70.69,70.697,13800.0
2014-06-20 13:40:00,102.41,102.44,102.37,102.37,8900.0,70.7039,70.7246,70.6762,70.6762,8900.0
2014-06-20 13:45:00,102.37,102.4,102.37,102.4,10600.0,70.6762,70.697,70.6762,70.697,10600.0
2014-06-20 13:50:00,102.41,102.46,102.41,102.46,5800.0,70.7039,70.7384,70.7039,70.7384,5800.0
2014-06-20 13:55:00,102.46,102.46,102.44,102.45,11200.0,70.7384,70.7384,70.7246,70.7315,11200.0
2014-06-20 14:00:00,102.46,102.46,102.4,102.4,9100.0,70.7384,70.7384,70.697,70.697,9100.0
2014-06-20 14:05:00,102.39,102.44,102.38,102.44,11100.0,70.69,70.7246,70.6831,70.7246,11100.0
2014-06-20 14:10:00,102.44,102.5,102.44,102.48,13300.0,70.7246,70.766,70.7246,70.7522,13300.0
2014-06-20 14:15:00,102.48,102.49,102.46,102.46,9700.0,70.7522,70.7591,70.7384,70.7384,9700.0
2014-06-20 14:20:00,102.45,102.47,102.45,102.45,10700.0,70.7315,70.7453,70.7315,70.7315,10700.0
2014-06-20 14:25:00,102.44,102.45,102.37,102.37,17800.0,70.7246,70.7315,70.6762,70.6762,17800.0
2014-06-20 14:30:00,102.39,102.4,102.36,102.37,12400.0,70.69,70.697,70.6693,70.6762,12400.0
2014-06-20 14:35:00,102.36,102.41,102.36,102.41,7300.0,70.6693,70.7039,70.6693,70.7039,7300.0
2014-06-20 14:40:00,102.4,102.41,102.38,102.4,21500.0,70.697,70.7039,70.6831,70.697,21500.0
2014-06-20 14:45:00,102.4,102.42,102.4,102.42,11700.0,70.697,70.7108,70.697,70.7108,11700.0
2014-06-20 14:50:00,102.41,102.48,102.41,102.47,14800.0,70.7039,70.7522,70.7039,70.7453,14800.0
2014-06-20 14:55:00,102.46,102.49,102.46,102.48,18000.0,70.7384,70.7591,70.7384,70.7522,18000.0
2014-06-20 15:00:00,102.48,102.49,102.45,102.46,12900.0,70.7522,70.7591,70.7315,70.7384,12900.0
2014-06-20 15:05:00,102.45,102.48,102.45,102.48,9000.0,70.7315,70.7522,70.7315,70.7522,9000.0
2014-06-20 15:10:00,102.48,102.49,102.47,102.48,26800.0,70.7522,70.7591,70.7453,70.7522,26800.0
2014-06-20 15:15:00,102.48,102.49,102.45,102.48,26000.0,70.7522,70.7591,70.7315,70.7522,26000.0
2014-06-20 15:20:00,102.48,102.49,102.44,102.45,21100.0,70.7522,70.7591,70.7246,70.7315,21100.0
2014-06-20 15:25:00,102.47,102.49,102.45,102.49,23100.0,70.7453,70.7591,70.7315,70.7591,23100.0
2014-06-20 15:30:00,102.49,102.54,102.48,102.54,35100.0,70.7591,70.7936,70.7522,70.7936,35100.0
2014-06-20 15:35:00,102.53,102.59,102.53,102.59,29600.0,70.7867,70.8281,70.7867,70.8281,29600.0
2014-06-20 15:40:00,102.59,102.62,102.58,102.62,47800.0,70.8281,70.8488,70.8212,70.8488,47800.0
2014-06-20 15:45:00,102.61,102.62,102.54,102.54,76300.0,70.8419,70.8488,70.7936,70.7936,76300.0
2014-06-20 15:50:00,102.54,102.57,102.54,102.56,83800.0,70.7936,70.8143,70.7936,70.8074,83800.0
2014-06-20 15:55:00,102.57,102.61,102.51,102.53,115200.0,70.8143,70.8419,70.7729,70.7867,115200.0
2014-06-23 09:30:00,102.69,102.95,102.61,102.68,43500.0,70.8972,71.0767,70.8419,70.8903,43500.0
2014-06-23 09:35:00,102.67,102.67,102.14,102.17,17300.0,70.8834,70.8834,70.5174,70.5382,17300.0
2014-06-23 09:40:00,102.18,102.39,102.17,102.28,21800.0,70.5451,70.69,70.5382,70.6141,21800.0
2014-06-23 09:45:00,102.28,102.3,102.15,102.25,19200.0,70.6141,70.6279,70.5244,70.5934,19200.0
2014-06-23 09:50:00,102.22,102.29,102.14,102.18,28500.0,70.5727,70.621,70.5174,70.5451,28500.0
2014-06-23 09:55:00,102.18,102.19,102.02,102.16,25000.0,70.5451,70.552,70.4346,70.5313,25000.0
2014-06-23 10:00:00,102.15,102.24,102.12,102.15,28500.0,70.5244,70.5865,70.5036,70.5244,28500.0
2014-06-23 10:05:00,102.14,102.16,102.04,102.09,18300.0,70.5174,70.5313,70.4484,70.4829,18300.0
2014-06-23 10:10:00,102.07,102.07,102.02,102.05,27000.0,70.4691,70.4691,70.4346,70.4553,27000.0
2014-06-23 10:15:00,102.05,102.12,102.0,102.1,22000.0,70.4553,70.5036,70.4208,70.4898,22000.0
2014-06-23 10:20:00,102.1,102.13,102.01,102.03,15000.0,70.4898,70.5105,70.4277,70.4415,15000.0
2014-06-23 10:25:00,102.02,102.03,101.93,101.98,33400.0,70.4346,70.4415,70.3725,70.407,33400.0
2014-06-23 10:30:00,102.0,102.03,101.93,101.93,13500.0,70.4208,70.4415,70.3725,70.3725,13500.0
2014-06-23 10:35:00,101.93,101.93,101.87,101.91,16300.0,70.3725,70.3725,70.331,70.3587,16300.0
2014-06-23 10:40:00,101.91,101.97,101.89,101.91,15600.0,70.3587,70.4001,70.3448,70.3587,15600.0
2014-06-23 10:45:00,101.91,101.98,101.88,101.89,24800.0,70.3587,70.407,70.3379,70.3448,24800.0
2014-06-23 10:50:00,101.89,101.91,101.73,101.77,24600.0,70.3448,70.3587,70.2344,70.262,24600.0
2014-06-23 10:55:00,101.79,101.82,101.76,101.81,17400.0,70.2758,70.2965,70.2551,70.2896,17400.0
2014-06-23 11:00:00,101.81,101.84,101.75,101.82,10300.0,70.2896,70.3103,70.2482,70.2965,10300.0
2014-06-23 11:05:00,101.81,101.81,101.72,101.73,22000.0,70.2896,70.2896,70.2275,70.2344,22000.0
2014-06-23 11:10:00,101.75,101.81,101.72,101.73,13300.0,70.2482,70.2896,70.2275,70.2344,13300.0
2014-06-23 11:15:00,101.72,101.73,101.7,101.7,11500.0,70.2275,70.2344,70.2137,70.2137,11500.0
2014-06-23 11:20:00,101.7,101.75,101.66,101.75,25900.0,70.2137,70.2482,70.1861,70.2482,25900.0
2014-06-23 11:25:00,101.75,101.75,101.66,101.67,16900.0,70.2482,70.2482,70.1861,70.193,16900.0
2014-06-23 11:30:00,101.67,101.73,101.66,101.71,15600.0,70.193,70.2344,70.1861,70.2206,15600.0
2014-06-23 11:35:00,101.7,101.78,101.69,101.75,18700.0,70.2137,70.2689,70.2068,70.2482,18700.0
2014-06-23 11:40:00,101.77,101.83,101.77,101.8,10200.0,70.262,70.3034,70.262,70.2827,10200.0
2014-06-23 11:45:00,101.79,101.79,101.74,101.77,12100.0,70.2758,70.2758,70.2413,70.262,12100.0
2014-06-23 11:50:00,101.77,101.84,101.77,101.78,14500.0,70.262,70.3103,70.262,70.2689,14500.0
2014-06-23 11:55:00,101.79,101.79,101.72,101.72,6000.0,70.2758,70.2758,70.2275,70.2275,6000.0
2014-06-23 12:00:00,101.72,101.72,101.64,101.64,13700.0,70.2275,70.2275,70.1722,70.1722,13700.0
2014-06-23 12:05:00,101.64,101.73,101.64,101.73,12100.0,70.1722,70.2344,70.1722,70.2344,12100.0
2014-06-23 12:10:00,101.73,101.73,101.68,101.68,14600.0,70.2344,70.2344,70.1999,70.1999,14600.0
2014-06-23 12:15:00,101.69,101.76,101.68,101.71,9400.0,70.2068,70.2551,70.1999,70.2206,9400.0
2014-06-23 12:20:00,101.7,101.7,101.64,101.67,18700.0,70.2137,70.2137,70.1722,70.193,18700.0
2014-06-23 12:25:00,101.68,101.72,101.67,101.72,7500.0,70.1999,70.2275,70.193,70.2275,7500.0
2014-06-23 12:30:00,101.73,101.79,101.72,101.79,7100.0,70.2344,70.2758,70.2275,70.2758,7100.0
2014-06-23 12:35:00,101.78,101.85,101.77,101.84,8800.0,70.2689,70.3172,70.262,70.3103,8800.0
2014-06-23 12:40:00,101.83,101.83,101.77,101.77,16100.0,70.3034,70.3034,70.262,70.262,16100.0
2014-06-23 12:45:00,101.79,101.79,101.71,101.72,9400.0,70.2758,70.2758,70.2206,70.2275,9400.0
2014-06-23 12:50:00,101.72,101.85,101.72,101.85,9400.0,70.2275,70.3172,70.2275,70.3172,9400.0
2014-06-23 12:55:00,101.87,101.87,101.8,101.82,12500.0,70.331,70.331,70.2827,70.2965,12500.0
2014-06-23 13:00:00,101.84,101.88,101.84,101.86,6200.0,70.3103,70.3379,70.3103,70.3241,6200.0
2014-06-23 13:05:00,101.86,101.87,101.85,101.85,9500.0,70.3241,70.331,70.3172,70.3172,9500.0
2014-06-23 13:10:00,101.84,101.88,101.83,101.84,11900.0,70.3103,70.3379,70.3034,70.3103,11900.0
2014-06-23 13:15:00,101.85,101.85,101.77,101.77,11100.0,70.3172,70.3172,70.262,70.262,11100.0
2014-06-23 13:20:00,101.77,101.8,101.7,101.7,11900.0,70.262,70.2827,70.2137,70.2137,11900.0
2014-06-23 13:25:00,101.7,101.75,101.69,101.74,6000.0,70.2137,70.2482,70.2068,70.2413,6000.0
2014-06-23 13:30:00,101.75,101.91,101.74,101.91,52000.0,70.2482,70.3587,70.2413,70.3587,52000.0
2014-06-23 13:35:00,101.91,101.97,101.89,101.9,28400.0,70.3587,70.4001,70.3448,70.3518,28400.0
2014-06-23 13:40:00,101.9,101.98,101.89,101.97,7900.0,70.3518,70.407,70.3448,70.4001,7900.0
2014-06-23 13:45:00,101.97,101.97,101.94,101.94,6300.0,70.4001,70.4001,70.3794,70.3794,6300.0
2014-06-23 13:50:00,101.94,102.04,101.94,102.04,9900.0,70.3794,70.4484,70.3794,70.4484,9900.0
2014-06-23 13:55:00,102.05,102.06,102.02,102.04,12800.0,70.4553,70.4622,70.4346,70.4484,12800.0
2014-06-23 14:00:00,102.04,102.12,102.04,102.1,21800.0,70.4484,70.5036,70.4484,70.4898,21800.0
2014-06-23 14:05:00,102.09,102.12,102.08,102.12,8700.0,70.4829,70.5036,70.476,70.5036,8700.0
2014-06-23 14:10:00,102.11,102.21,102.09,102.2,30800.0,70.4967,70.5658,70.4829,70.5589,30800.0
2014-06-23 14:15:00,102.19,102.29,102.19,102.27,21100.0,70.552,70.621,70.552,70.6072,21100.0
2014-06-23 14:20:00,102.28,102.31,102.27,102.31,19200.0,70.6141,70.6348,70.6072,70.6348,19200.0
2014-06-23 14:25:00,102.31,102.31,102.19,102.24,15100.0,70.6348,70.6348,70.552,70.5865,15100.0
2014-06-23 14:30:00,102.23,102.23,102.2,102.22,10800.0,70.5796,70.5796,70.5589,70.5727,10800.0
2014-06-23 14:35:00,102.23,102.25,102.2,102.23,13900.0,70.5796,70.5934,70.5589,70.5796,13900.0
2014-06-23 14:40:00,102.24,102.26,102.23,102.23,13200.0,70.5865,70.6003,70.5796,70.5796,13200.0
2014-06-23 14:45:00,102.24,102.29,102.23,102.28,61100.0,70.5865,70.621,70.5796,70.6141,61100.0
2014-06-23 14:50:00,102.27,102.29,102.25,102.27,8700.0,70.6072,70.621,70.5934,70.6072,8700.0
2014-06-23 14:55:00,102.28,102.3,102.22,102.29,11300.0,70.6141,70.6279,70.5727,70.621,11300.0
2014-06-23 15:00:00,102.3,102.31,102.26,102.26,12100.0,70.6279,70.6348,70.6003,70.6003,12100.0
2014-06-23 15:05:00,102.26,102.26,102.23,102.25,8900.0,70.6003,70.6003,70.5796,70.5934,8900.0
2014-06-23 15:10:00,102.25,102.25,102.19,102.24,12100.0,70.5934,70.5934,70.552,70.5865,12100.0
2014-06-23 15:15:00,102.24,102.29,102.24,102.29,10700.0,70.5865,70.621,70.5865,70.621,10700.0
2014-06-23 15:20:00,102.29,102.29,102.26,102.28,11900.0,70.621,70.621,70.6003,70.6141,11900.0
2014-06-23 15:25:00,102.28,102.29,102.26,102.28,9100.0,70.6141,70.621,70.6003,70.6141,9100.0
2014-06-23 15:30:00,102.28,102.31,102.26,102.31,21700.0,70.6141,70.6348,70.6003,70.6348,21700.0
2014-06-23 15:35:00,102.32,102.34,102.28,102.34,17500.0,70.6417,70.6555,70.6141,70.6555,17500.0
2014-06-23 15:40:00,102.34,102.37,102.33,102.35,17400.0,70.6555,70.6762,70.6486,70.6624,17400.0
2014-06-23 15:45:00,102.36,102.46,102.35,102.46,41700.0,70.6693,70.7384,70.6624,70.7384,41700.0
2014-06-23 15:50:00,102.45,102.48,102.42,102.44,64600.0,70.7315,70.7522,70.7108,70.7246,64600.0
2014-06-23 15:55:00,102.44,102.51,102.44,102.45,86000.0,70.7246,70.7729,70.7246,70.7315,86000.0
2014-06-24 09:30:00,102.12,102.21,102.07,102.21,17600.0,70.5036,70.5658,70.4691,70.5658,17600.0
2014-06-24 09:35:00,102.22,102.27,102.14,102.17,10100.0,70.5727,70.6072,70.5174,70.5382,10100.0
2014-06-24 09:40:00,102.18,102.22,102.12,102.14,7400.0,70.5451,70.5727,70.5036,70.5174,7400.0
2014-06-24 09:45:00,102.16,102.3,102.16,102.25,9900.0,70.5313,70.6279,70.5313,70.5934,9900.0
2014-06-24 09:50:00,102.26,102.4,102.23,102.4,15400.0,70.6003,70.697,70.5796,70.697,15400.0
2014-06-24 09:55:00,102.41,102.48,102.25,102.26,13200.0,70.7039,70.7522,70.5934,70.6003,13200.0
2014-06-24 10:00:00,102.27,102.46,102.27,102.39,15700.0,70.6072,70.7384,70.6072,70.69,15700.0
2014-06-24 10:05:00,102.41,102.49,102.31,102.32,19400.0,70.7039,70.7591,70.6348,70.6417,19400.0
2014-06-24 10:10:00,102.35,102.41,102.3,102.39,8000.0,70.6624,70.7039,70.6279,70.69,8000.0
2014-06-24 10:15:00,102.38,102.5,102.36,102.48,9400.0,70.6831,70.766,70.6693,70.7522,9400.0
2014-06-24 10:20:00,102.45,102.52,102.45,102.46,8900.0,70.7315,70.7798,70.7315,70.7384,8900.0
2014-06-24 10:25:00,102.45,102.57,102.37,102.57,9000.0,70.7315,70.8143,70.6762,70.8143,9000.0
2014-06-24 10:30:00,102.59,102.6,102.55,102.58,32300.0,70.8281,70.835,70.8005,70.8212,32300.0
2014-06-24 10:35:00,102.59,102.79,102.59,102.79,27200.0,70.8281,70.9662,70.8281,70.9662,27200.0
2014-06-24 10:40:00,102.79,102.79,102.67,102.7,6900.0,70.9662,70.9662,70.8834,70.9041,6900.0
2014-06-24 10:45:00,102.7,102.7,102.59,102.65,11300.0,70.9041,70.9041,70.8281,70.8696,11300.0
2014-06-24 10:50:00,102.64,102.68,102.62,102.62,5700.0,70.8626,70.8903,70.8488,70.8488,5700.0
2014-06-24 10:55:00,102.61,102.75,102.61,102.71,10900.0,70.8419,70.9386,70.8419,70.911,10900.0
2014-06-24 11:00:00,102.73,102.76,102.67,102.67,11200.0,70.9248,70.9455,70.8834,70.8834,11200.0
2014-06-24 11:05:00,102.68,102.71,102.61,102.61,8100.0,70.8903,70.911,70.8419,70.8419,8100.0
2014-06-24 11:10:00,102.63,102.67,102.58,102.6,9000.0,70.8557,70.8834,70.8212,70.835,9000.0
2014-06-24 11:15:00,102.59,102.63,102.58,102.63,8600.0,70.8281,70.8557,70.8212,70.8557,8600.0
2014-06-24 11:20:00,102.64,102.64,102.61,102.62,6300.0,70.8626,70.8626,70.8419,70.8488,6300.0
2014-06-24 11:25:00,102.63,102.64,102.56,102.62,11400.0,70.8557,70.8626,70.8074,70.8488,11400.0
2014-06-24 11:30:00,102.61,102.61,102.55,102.56,17600.0,70.8419,70.8419,70.8005,70.8074,17600.0
2014-06-24 11:35:00,102.55,102.58,102.55,102.55,7600.0,70.8005,70.8212,70.8005,70.8005,7600.0
2014-06-24 11:40:00,102.55,102.56,102.52,102.56,9400.0,70.8005,70.8074,70.7798,70.8074,9400.0
2014-06-24 11:45:00,102.57,102.6,102.56,102.56,6100.0,70.8143,70.835,70.8074,70.8074,6100.0
2014-06-24 11:50:00,102.57,102.59,102.52,102.53,5600.0,70.8143,70.8281,70.7798,70.7867,5600.0
2014-06-24 11:55:00,102.52,102.58,102.52,102.58,5400.0,70.7798,70.8212,70.7798,70.8212,5400.0
2014-06-24 12:00:00,102.58,102.59,102.54,102.59,9300.0,70.8212,70.8281,70.7936,70.8281,9300.0
2014-06-24 12:05:00,102.59,102.63,102.58,102.61,18800.0,70.8281,70.8557,70.8212,70.8419,18800.0
2014-06-24 12:10:00,102.62,102.63,102.58,102.61,6900.0,70.8488,70.8557,70.8212,70.8419,6900.0
2014-06-24 12:15:00,102.61,102.65,102.59,102.65,5900.0,70.8419,70.8696,70.8281,70.8696,5900.0
2014-06-24 12:20:00,102.65,102.68,102.64,102.65,3400.0,70.8696,70.8903,70.8626,70.8696,3400.0
2014-06-24 12:25:00,102.65,102.75,102.65,102.75,9700.0,70.8696,70.9386,70.8696,70.9386,9700.0
2014-06-24 12:30:00,102.75,102.75,102.64,102.67,11600.0,70.9386,70.9386,70.8626,70.8834,11600.0
2014-06-24 12:35:00,102.68,102.71,102.65,102.67,14200.0,70.8903,70.911,70.8696,70.8834,14200.0
2014-06-24 12:40:00,102.66,102.67,102.62,102.63,9000.0,70.8765,70.8834,70.8488,70.8557,9000.0
2014-06-24 12:45:00,102.62,102.62,102.58,102.59,10600.0,70.8488,70.8488,70.8212,70.8281,10600.0
2014-06-24 12:50:00,102.58,102.59,102.57,102.58,16900.0,70.8212,70.8281,70.8143,70.8212,16900.0
2014-06-24 12:55:00,102.58,102.58,102.45,102.46,28900.0,70.8212,70.8212,70.7315,70.7384,28900.0
2014-06-24 13:00:00,102.45,102.46,102.28,102.28,45700.0,70.7315,70.7384,70.6141,70.6141,45700.0
2014-06-24 13:05:00,102.29,102.31,102.23,102.25,15000.0,70.621,70.6348,70.5796,70.5934,15000.0
2014-06-24 13:10:00,102.26,102.27,102.18,102.19,6900.0,70.6003,70.6072,70.5451,70.552,6900.0
2014-06-24 13:15:00,102.18,102.19,102.13,102.17,8200.0,70.5451,70.552,70.5105,70.5382,8200.0
2014-06-24 13:20:00,102.15,102.17,102.13,102.17,12200.0,70.5244,70.5382,70.5105,70.5382,12200.0
2014-06-24 13:25:00,102.16,102.23,102.15,102.23,10500.0,70.5313,70.5796,70.5244,70.5796,10500.0
2014-06-24 13:30:00,102.24,102.34,102.23,102.32,6100.0,70.5865,70.6555,70.5796,70.6417,6100.0
2014-06-24 13:35:00,102.32,102.32,102.25,102.28,9000.0,70.6417,70.6417,70.5934,70.6141,9000.0
2014-06-24 13:40:00,102.29,102.3,102.26,102.26,5800.0,70.621,70.6279,70.6003,70.6003,5800.0
2014-06-24 13:45:00,102.25,102.26,102.21,102.21,6700.0,70.5934,70.6003,70.5658,70.5658,6700.0
2014-06-24 13:50:00,102.22,102.26,102.18,102.19,7100.0,70.5727,70.6003,70.5451,70.552,7100.0
2014-06-24 13:55:00,102.2,102.2,102.13,102.13,9600.0,70.5589,70.5589,70.5105,70.5105,9600.0
2014-06-24 14:00:00,102.12,102.19,102.12,102.19,8800.0,70.5036,70.552,70.5036,70.552,8800.0
2014-06-24 14:05:00,102.18,102.19,102.13,102.17,26200.0,70.5451,70.552,70.5105,70.5382,26200.0
2014-06-24 14:10:00,102.16,102.27,102.16,102.27,23700.0,70.5313,70.6072,70.5313,70.6072,23700.0
2014-06-24 14:15:00,102.27,102.28,102.23,102.23,19800.0,70.6072,70.6141,70.5796,70.5796,19800.0
2014-06-24 14:20:00,102.24,102.25,102.17,102.18,6500.0,70.5865,70.5934,70.5382,70.5451,6500.0
2014-06-24 14:25:00,102.19,102.2,102.11,102.14,11400.0,70.552,70.5589,70.4967,70.5174,11400.0
2014-06-24 14:30:00,102.15,102.15,102.05,102.05,15700.0,70.5244,70.5244,70.4553,70.4553,15700.0
2014-06-24 14:35:00,102.05,102.1,102.03,102.04,18200.0,70.4553,70.4898,70.4415,70.4484,18200.0
2014-06-24 14:40:00,102.04,102.16,102.03,102.14,11700.0,70.4484,70.5313,70.4415,70.5174,11700.0
2014-06-24 14:45:00,102.13,102.16,102.1,102.16,10800.0,70.5105,70.5313,70.4898,70.5313,10800.0
2014-06-24 14:50:00,102.16,102.17,102.12,102.17,15300.0,70.5313,70.5382,70.5036,70.5382,15300.0
2014-06-24 14:55:00,102.17,102.23,102.14,102.15,8900.0,70.5382,70.5796,70.5174,70.5244,8900.0
2014-06-24 15:00:00,102.14,102.15,102.02,102.05,22500.0,70.5174,70.5244,70.4346,70.4553,22500.0
2014-06-24 15:05:00,102.06,102.09,102.01,102.01,23800.0,70.4622,70.4829,70.4277,70.4277,23800.0
2014-06-24 15:10:00,102.01,102.03,101.86,101.91,26800.0,70.4277,70.4415,70.3241,70.3587,26800.0
2014-06-24 15:15:00,101.9,101.97,101.89,101.9,13300.0,70.3518,70.4001,70.3448,70.3518,13300.0
2014-06-24 15:20:00,101.89,101.93,101.82,101.82,23700.0,70.3448,70.3725,70.2965,70.2965,23700.0
2014-06-24 15:25:00,101.83,101.94,101.79,101.86,15700.0,70.3034,70.3794,70.2758,70.3241,15700.0
2014-06-24 15:30:00,101.86,101.91,101.82,101.82,15900.0,70.3241,70.3587,70.2965,70.2965,15900.0
2014-06-24 15:35:00,101.83,101.84,101.72,101.74,32400.0,70.3034,70.3103,70.2275,70.2413,32400.0
2014-06-24 15:40:00,101.74,101.86,101.73,101.83,29700.0,70.2413,70.3241,70.2344,70.3034,29700.0
2014-06-24 15:45:00,101.82,101.88,101.8,101.8,35900.0,70.2965,70.3379,70.2827,70.2827,35900.0
2014-06-24 15:50:00,101.8,101.85,101.75,101.75,51500.0,70.2827,70.3172,70.2482,70.2482,51500.0
2014-06-24 15:55:00,101.75,101.81,101.71,101.73,106700.0,70.2482,70.2896,70.2206,70.2344,106700.0
2014-06-25 09:30:00,101.68,101.95,101.67,101.85,2400.0,70.1999,70.3863,70.193,70.3172,2400.0
2014-06-25 09:35:00,101.87,102.02,101.51,101.59,74100.0,70.331,70.4346,70.0825,70.1377,74100.0
2014-06-25 09:40:00,101.6,102.05,101.6,102.05,17100.0,70.1446,70.4553,70.1446,70.4553,17100.0
2014-06-25 09:45:00,102.07,102.22,101.99,102.22,24600.0,70.4691,70.5727,70.4139,70.5727,24600.0
2014-06-25 09:50:00,102.23,102.39,102.23,102.26,24200.0,70.5796,70.69,70.5796,70.6003,24200.0
2014-06-25 09:55:00,102.26,102.26,102.04,102.05,31500.0,70.6003,70.6003,70.4484,70.4553,31500.0
2014-06-25 10:00:00,102.08,102.16,102.01,102.07,8800.0,70.476,70.5313,70.4277,70.4691,8800.0
2014-06-25 10:05:00,102.07,102.21,102.01,102.16,20600.0,70.4691,70.5658,70.4277,70.5313,20600.0
2014-06-25 10:10:00,102.13,102.13,101.99,102.01,25600.0,70.5105,70.5105,70.4139,70.4277,25600.0
2014-06-25 10:15:00,102.03,102.06,101.96,101.97,16000.0,70.4415,70.4622,70.3932,70.4001,16000.0
2014-06-25 10:20:00,101.98,102.07,101.95,101.95,9600.0,70.407,70.4691,70.3863,70.3863,9600.0
2014-06-25 10:25:00,101.95,102.01,101.93,101.94,22500.0,70.3863,70.4277,70.3725,70.3794,22500.0
2014-06-25 10:30:00,101.95,102.05,101.95,102.02,6400.0,70.3863,70.4553,70.3863,70.4346,6400.0
2014-06-25 10:35:00,102.01,102.03,101.95,102.03,13100.0,70.4277,70.4415,70.3863,70.4415,13100.0
2014-06-25 10:40:00,102.04,102.08,102.01,102.07,13200.0,70.4484,70.476,70.4277,70.4691,13200.0
2014-06-25 10:45:00,102.07,102.11,102.04,102.1,8800.0,70.4691,70.4967,70.4484,70.4898,8800.0
2014-06-25 10:50:00,102.12,102.24,102.1,102.23,10500.0,70.5036,70.5865,70.4898,70.5796,10500.0
2014-06-25 10:55:00,102.22,102.35,102.2,102.35,10400.0,70.5727,70.6624,70.5589,70.6624,10400.0
2014-06-25 11:00:00,102.34,102.34,102.25,102.3,6000.0,70.6555,70.6555,70.5934,70.6279,6000.0
2014-06-25 11:05:00,102.32,102.34,102.22,102.27,11800.0,70.6417,70.6555,70.5727,70.6072,11800.0
2014-06-25 11:10:00,102.26,102.3,102.19,102.2,18300.0,70.6003,70.6279,70.552,70.5589,18300.0
2014-06-25 11:15:00,102.2,102.21,102.03,102.13,25700.0,70.5589,70.5658,70.4415,70.5105,25700.0
2014-06-25 11:20:00,102.13,102.25,102.13,102.25,15400.0,70.5105,70.5934,70.5105,70.5934,15400.0
2014-06-25 11:25:00,102.27,102.31,102.26,102.26,9900.0,70.6072,70.6348,70.6003,70.6003,9900.0
2014-06-25 11:30:00,102.28,102.3,102.14,102.14,4000.0,70.6141,70.6279,70.5174,70.5174,4000.0
2014-06-25 11:35:00,102.12,102.12,102.03,102.08,13400.0,70.5036,70.5036,70.4415,70.476,13400.0
2014-06-25 11:40:00,102.09,102.18,102.09,102.15,6600.0,70.4829,70.5451,70.4829,70.5244,6600.0
2014-06-25 11:45:00,102.14,102.14,102.04,102.04,8200.0,70.5174,70.5174,70.4484,70.4484,8200.0
2014-06-25 11:50:00,102.04,102.13,102.04,102.09,6200.0,70.4484,70.5105,70.4484,70.4829,6200.0
2014-06-25 11:55:00,102.09,102.15,102.09,102.13,6200.0,70.4829,70.5244,70.4829,70.5105,6200.0
2014-06-25 12:00:00,102.12,102.15,102.11,102.14,7500.0,70.5036,70.5244,70.4967,70.5174,7500.0
2014-06-25 12:05:00,102.12,102.13,102.1,102.12,8900.0,70.5036,70.5105,70.4898,70.5036,8900.0
2014-06-25 12:10:00,102.11,102.17,102.1,102.16,11800.0,70.4967,70.5382,70.4898,70.5313,11800.0
2014-06-25 12:15:00,102.16,102.23,102.16,102.21,8400.0,70.5313,70.5796,70.5313,70.5658,8400.0
2014-06-25 12:20:00,102.22,102.23,102.18,102.2,8900.0,70.5727,70.5796,70.5451,70.5589,8900.0
2014-06-25 12:25:00,102.2,102.23,102.18,102.22,12600.0,70.5589,70.5796,70.5451,70.5727,12600.0
2014-06-25 12:30:00,102.24,102.29,102.24,102.27,11400.0,70.5865,70.621,70.5865,70.6072,11400.0
2014-06-25 12:35:00,102.27,102.32,102.26,102.3,6600.0,70.6072,70.6417,70.6003,70.6279,6600.0
2014-06-25 12:40:00,102.29,102.29,102.24,102.29,10600.0,70.621,70.621,70.5865,70.621,10600.0
2014-06-25 12:45:00,102.29,102.29,102.2,102.2,9400.0,70.621,70.621,70.5589,70.5589,9400.0
2014-06-25 12:50:00,102.2,102.23,102.19,102.2,6000.0,70.5589,70.5796,70.552,70.5589,6000.0
2014-06-25 12:55:00,102.2,102.2,102.11,102.13,19000.0,70.5589,70.5589,70.4967,70.5105,19000.0
2014-06-25 13:00:00,102.14,102.28,102.14,102.28,10700.0,70.5174,70.6141,70.5174,70.6141,10700.0
2014-06-25 13:05:00,102.28,102.34,102.27,102.31,5800.0,70.6141,70.6555,70.6072,70.6348,5800.0
2014-06-25 13:10:00,102.29,102.3,102.22,102.24,8300.0,70.621,70.6279,70.5727,70.5865,8300.0
2014-06-25 13:15:00,102.25,102.25,102.18,102.19,4200.0,70.5934,70.5934,70.5451,70.552,4200.0
2014-06-25 13:20:00,102.19,102.22,102.18,102.21,5300.0,70.552,70.5727,70.5451,70.5658,5300.0
2014-06-25 13:25:00,102.2,102.22,102.14,102.17,12100.0,70.5589,70.5727,70.5174,70.5382,12100.0
2014-06-25 13:30:00,102.18,102.18,102.14,102.16,7300.0,70.5451,70.5451,70.5174,70.5313,7300.0
2014-06-25 13:35:00,102.17,102.18,102.14,102.17,6800.0,70.5382,70.5451,70.5174,70.5382,6800.0
2014-06-25 13:40:00,102.17,102.2,102.14,102.14,8500.0,70.5382,70.5589,70.5174,70.5174,8500.0
2014-06-25 13:45:00,102.15,102.21,102.15,102.21,7100.0,70.5244,70.5658,70.5244,70.5658,7100.0
2014-06-25 13:50:00,102.22,102.33,102.22,102.32,9700.0,70.5727,70.6486,70.5727,70.6417,9700.0
2014-06-25 13:55:00,102.31,102.39,102.29,102.37,15000.0,70.6348,70.69,70.621,70.6762,15000.0
2014-06-25 14:00:00,102.38,102.38,102.28,102.3,9300.0,70.6831,70.6831,70.6141,70.6279,9300.0
2014-06-25 14:05:00,102.31,102.39,102.31,102.36,10300.0,70.6348,70.69,70.6348,70.6693,10300.0
2014-06-25 14:10:00,102.37,102.38,102.33,102.37,8200.0,70.6762,70.6831,70.6486,70.6762,8200.0
2014-06-25 14:15:00,102.37,102.43,102.36,102.42,12100.0,70.6762,70.7177,70.6693,70.7108,12100.0
2014-06-25 14:20:00,102.42,102.49,102.41,102.45,16500.0,70.7108,70.7591,70.7039,70.7315,16500.0
2014-06-25 14:25:00,102.45,102.48,102.44,102.45,12400.0,70.7315,70.7522,70.7246,70.7315,12400.0
2014-06-25 14:30:00,102.45,102.5,102.44,102.49,14400.0,70.7315,70.766,70.7246,70.7591,14400.0
2014-06-25 14:35:00,102.5,102.51,102.47,102.49,8800.0,70.766,70.7729,70.7453,70.7591,8800.0
2014-06-25 14:40:00,102.48,102.49,102.48,102.48,18700.0,70.7522,70.7591,70.7522,70.7522,18700.0
2014-06-25 14:45:00,102.48,102.48,102.4,102.45,12600.0,70.7522,70.7522,70.697,70.7315,12600.0
2014-06-25 14:50:00,102.45,102.51,102.45,102.48,24000.0,70.7315,70.7729,70.7315,70.7522,24000.0
2014-06-25 14:55:00,102.48,102.5,102.44,102.44,16600.0,70.7522,70.766,70.7246,70.7246,16600.0
2014-06-25 15:00:00,102.44,102.45,102.4,102.41,11200.0,70.7246,70.7315,70.697,70.7039,11200.0
2014-06-25 15:05:00,102.41,102.43,102.4,102.42,13200.0,70.7039,70.7177,70.697,70.7108,13200.0
2014-06-25 15:10:00,102.41,102.46,102.4,102.45,16400.0,70.7039,70.7384,70.697,70.7315,16400.0
2014-06-25 15:15:00,102.44,102.44,102.4,102.44,10900.0,70.7246,70.7246,70.697,70.7246,10900.0
2014-06-25 15:20:00,102.44,102.51,102.44,102.51,26700.0,70.7246,70.7729,70.7246,70.7729,26700.0
2014-06-25 15:25:00,102.5,102.51,102.47,102.48,16200.0,70.766,70.7729,70.7453,70.7522,16200.0
2014-06-25 15:30:00,102.48,102.51,102.46,102.51,16000.0,70.7522,70.7729,70.7384,70.7729,16000.0
2014-06-25 15:35:00,102.51,102.56,102.51,102.55,23900.0,70.7729,70.8074,70.7729,70.8005,23900.0
2014-06-25 15:40:00,102.56,102.57,102.5,102.51,39200.0,70.8074,70.8143,70.766,70.7729,39200.0
2014-06-25 15:45:00,102.51,102.51,102.46,102.48,68400.0,70.7729,70.7729,70.7384,70.7522,68400.0
2014-06-25 15:50:00,102.48,102.49,102.43,102.44,27500.0,70.7522,70.7591,70.7177,70.7246,27500.0
2014-06-25 15:55:00,102.43,102.45,102.39,102.42,117700.0,70.7177,70.7315,70.69,70.7108,117700.0
2014-06-26 09:30:00,102.29,102.38,102.1,102.1,26500.0,70.621,70.6831,70.4898,70.4898,26500.0
2014-06-26 09:35:00,102.12,102.27,102.1,102.1,14100.0,70.5036,70.6072,70.4898,70.4898,14100.0
2014-06-26 09:40:00,102.1,102.1,102.0,102.06,14100.0,70.4898,70.4898,70.4208,70.4622,14100.0
2014-06-26 09:45:00,102.02,102.02,101.8,101.8,16000.0,70.4346,70.4346,70.2827,70.2827,16000.0
2014-06-26 09:50:00,101.79,101.9,101.63,101.87,20500.0,70.2758,70.3518,70.1653,70.331,20500.0
2014-06-26 09:55:00,101.85,101.93,101.75,101.88,16100.0,70.3172,70.3725,70.2482,70.3379,16100.0
2014-06-26 10:00:00,101.87,102.0,101.82,102.0,23700.0,70.331,70.4208,70.2965,70.4208,23700.0
2014-06-26 10:05:00,102.0,102.08,101.96,102.07,24100.0,70.4208,70.476,70.3932,70.4691,24100.0
2014-06-26 10:10:00,102.08,102.15,102.05,102.07,24900.0,70.476,70.5244,70.4553,70.4691,24900.0
2014-06-26 10:15:00,102.06,102.29,102.05,102.29,13600.0,70.4622,70.621,70.4553,70.621,13600.0
2014-06-26 10:20:00,102.28,102.35,102.26,102.26,19900.0,70.6141,70.6624,70.6003,70.6003,19900.0
2014-06-26 10:25:00,102.26,102.26,102.12,102.22,9300.0,70.6003,70.6003,70.5036,70.5727,9300.0
2014-06-26 10:30:00,102.22,102.26,102.17,102.24,13800.0,70.5727,70.6003,70.5382,70.5865,13800.0
2014-06-26 10:35:00,102.25,102.25,102.17,102.22,6800.0,70.5934,70.5934,70.5382,70.5727,6800.0
2014-06-26 10:40:00,102.24,102.32,102.17,102.3,10200.0,70.5865,70.6417,70.5382,70.6279,10200.0
2014-06-26 10:45:00,102.29,102.31,102.23,102.26,6300.0,70.621,70.6348,70.5796,70.6003,6300.0
2014-06-26 10:50:00,102.26,102.3,102.26,102.26,6000.0,70.6003,70.6279,70.6003,70.6003,6000.0
2014-06-26 10:55:00,102.27,102.34,102.24,102.33,11500.0,70.6072,70.6555,70.5865,70.6486,11500.0
2014-06-26 11:00:00,102.33,102.45,102.33,102.44,7800.0,70.6486,70.7315,70.6486,70.7246,7800.0
2014-06-26 11:05:00,102.44,102.57,102.44,102.46,13700.0,70.7246,70.8143,70.7246,70.7384,13700.0
2014-06-26 11:10:00,102.46,102.46,102.35,102.38,9000.0,70.7384,70.7384,70.6624,70.6831,9000.0
2014-06-26 11:15:00,102.37,102.39,102.22,102.24,14300.0,70.6762,70.69,70.5727,70.5865,14300.0
2014-06-26 11:20:00,102.23,102.36,102.23,102.36,3600.0,70.5796,70.6693,70.5796,70.6693,3600.0
2014-06-26 11:25:00,102.36,102.36,102.28,102.31,11800.0,70.6693,70.6693,70.6141,70.6348,11800.0
2014-06-26 11:30:00,102.31,102.32,102.25,102.32,6300.0,70.6348,70.6417,70.5934,70.6417,6300.0
2014-06-26 11:35:00,102.29,102.34,102.28,102.32,7500.0,70.621,70.6555,70.6141,70.6417,7500.0
2014-06-26 11:40:00,102.33,102.34,102.27,102.28,4900.0,70.6486,70.6555,70.6072,70.6141,4900.0
2014-06-26 11:45:00,102.27,102.28,102.24,102.26,3200.0,70.6072,70.6141,70.5865,70.6003,3200.0
2014-06-26 11:50:00,102.28,102.31,102.24,102.31,6000.0,70.6141,70.6348,70.5865,70.6348,6000.0
2014-06-26 11:55:00,102.3,102.3,102.24,102.26,5100.0,70.6279,70.6279,70.5865,70.6003,5100.0
2014-06-26 12:00:00,102.25,102.27,102.22,102.22,8000.0,70.5934,70.6072,70.5727,70.5727,8000.0
2014-06-26 12:05:00,102.23,102.23,102.16,102.19,11000.0,70.5796,70.5796,70.5313,70.552,11000.0
2014-06-26 12:10:00,102.19,102.2,102.15,102.17,8200.0,70.552,70.5589,70.5244,70.5382,8200.0
2014-06-26 12:15:00,102.19,102.22,102.17,102.18,5400.0,70.552,70.5727,70.5382,70.5451,5400.0
2014-06-26 12:20:00,102.2,102.22,102.2,102.2,4200.0,70.5589,70.5727,70.5589,70.5589,4200.0
2014-06-26 12:25:00,102.21,102.22,102.18,102.21,5100.0,70.5658,70.5727,70.5451,70.5658,5100.0
2014-06-26 12:30:00,102.21,102.29,102.2,102.29,7500.0,70.5658,70.621,70.5589,70.621,7500.0
2014-06-26 12:35:00,102.29,102.29,102.21,102.25,6600.0,70.621,70.621,70.5658,70.5934,6600.0
2014-06-26 12:40:00,102.26,102.29,102.19,102.28,9100.0,70.6003,70.621,70.552,70.6141,9100.0
2014-06-26 12:45:00,102.28,102.31,102.24,102.28,6800.0,70.6141,70.6348,70.5865,70.6141,6800.0
2014-06-26 12:50:00,102.3,102.32,102.26,102.26,6600.0,70.6279,70.6417,70.6003,70.6003,6600.0
2014-06-26 12:55:00,102.25,102.29,102.25,102.26,4000.0,70.5934,70.621,70.5934,70.6003,4000.0
2014-06-26 13:00:00,102.26,102.29,102.23,102.27,7000.0,70.6003,70.621,70.5796,70.6072,7000.0
2014-06-26 13:05:00,102.28,102.36,102.26,102.36,8600.0,70.6141,70.6693,70.6003,70.6693,8600.0
2014-06-26 13:10:00,102.37,102.39,102.35,102.37,7000.0,70.6762,70.69,70.6624,70.6762,7000.0
2014-06-26 13:15:00,102.36,102.36,102.32,102.35,14200.0,70.6693,70.6693,70.6417,70.6624,14200.0
2014-06-26 13:20:00,102.34,102.5,102.34,102.49,12500.0,70.6555,70.766,70.6555,70.7591,12500.0
2014-06-26 13:25:00,102.49,102.56,102.49,102.54,10700.0,70.7591,70.8074,70.7591,70.7936,10700.0
2014-06-26 13:30:00,102.56,102.58,102.53,102.54,11600.0,70.8074,70.8212,70.7867,70.7936,11600.0
2014-06-26 13:35:00,102.55,102.56,102.5,102.51,18700.0,70.8005,70.8074,70.766,70.7729,18700.0
2014-06-26 13:40:00,102.52,102.55,102.5,102.52,20700.0,70.7798,70.8005,70.766,70.7798,20700.0
2014-06-26 13:45:00,102.53,102.54,102.5,102.52,10900.0,70.7867,70.7936,70.766,70.7798,10900.0
2014-06-26 13:50:00,102.53,102.54,102.5,102.53,5300.0,70.7867,70.7936,70.766,70.7867,5300.0
2014-06-26 13:55:00,102.53,102.53,102.46,102.46,5700.0,70.7867,70.7867,70.7384,70.7384,5700.0
2014-06-26 14:00:00,102.45,102.51,102.45,102.5,9400.0,70.7315,70.7729,70.7315,70.766,9400.0
2014-06-26 14:05:00,102.52,102.56,102.52,102.53,10400.0,70.7798,70.8074,70.7798,70.7867,10400.0
2014-06-26 14:10:00,102.51,102.52,102.48,102.5,13100.0,70.7729,70.7798,70.7522,70.766,13100.0
2014-06-26 14:15:00,102.51,102.53,102.48,102.5,8400.0,70.7729,70.7867,70.7522,70.766,8400.0
2014-06-26 14:20:00,102.51,102.6,102.5,102.59,15400.0,70.7729,70.835,70.766,70.8281,15400.0
2014-06-26 14:25:00,102.58,102.65,102.57,102.65,13100.0,70.8212,70.8696,70.8143,70.8696,13100.0
2014-06-26 14:30:00,102.64,102.64,102.58,102.58,9000.0,70.8626,70.8626,70.8212,70.8212,9000.0
2014-06-26 14:35:00,102.58,102.58,102.53,102.57,21800.0,70.8212,70.8212,70.7867,70.8143,21800.0
2014-06-26 14:40:00,102.56,102.56,102.51,102.51,13900.0,70.8074,70.8074,70.7729,70.7729,13900.0
2014-06-26 14:45:00,102.51,102.52,102.47,102.52,7800.0,70.7729,70.7798,70.7453,70.7798,7800.0
2014-06-26 14:50:00,102.51,102.57,102.51,102.57,9600.0,70.7729,70.8143,70.7729,70.8143,9600.0
2014-06-26 14:55:00,102.57,102.62,102.56,102.61,7800.0,70.8143,70.8488,70.8074,70.8419,7800.0
2014-06-26 15:00:00,102.6,102.62,102.53,102.58,19600.0,70.835,70.8488,70.7867,70.8212,19600.0
2014-06-26 15:05:00,102.57,102.7,102.57,102.68,16300.0,70.8143,70.9041,70.8143,70.8903,16300.0
2014-06-26 15:10:00,102.68,102.69,102.61,102.63,27200.0,70.8903,70.8972,70.8419,70.8557,27200.0
2014-06-26 15:15:00,102.62,102.64,102.53,102.55,24000.0,70.8488,70.8626,70.7867,70.8005,24000.0
2014-06-26 15:20:00,102.55,102.59,102.49,102.59,20100.0,70.8005,70.8281,70.7591,70.8281,20100.0
2014-06-26 15:25:00,102.6,102.64,102.57,102.63,21100.0,70.835,70.8626,70.8143,70.8557,21100.0
2014-06-26 15:30:00,102.63,102.64,102.57,102.6,35100.0,70.8557,70.8626,70.8143,70.835,35100.0
2014-06-26 15:35:00,102.6,102.63,102.58,102.62,85500.0,70.835,70.8557,70.8212,70.8488,85500.0
2014-06-26 15:40:00,102.62,102.68,102.59,102.67,32800.0,70.8488,70.8903,70.8281,70.8834,32800.0
2014-06-26 15:45:00,102.66,102.75,102.64,102.73,62900.0,70.8765,70.9386,70.8626,70.9248,62900.0
2014-06-26 15:50:00,102.74,102.74,102.64,102.65,63400.0,70.9317,70.9317,70.8626,70.8696,63400.0
2014-06-26 15:55:00,102.64,102.7,102.63,102.65,117700.0,70.8626,70.9041,70.8557,70.8696,117700.0
2014-06-27 09:30:00,102.56,102.58,102.37,102.52,37000.0,70.8074,70.8212,70.6762,70.7798,37000.0
2014-06-27 09:35:00,102.55,102.9,102.55,102.79,101200.0,70.8005,71.0422,70.8005,70.9662,101200.0
2014-06-27 09:40:00,102.79,102.84,102.65,102.69,10200.0,70.9662,71.0007,70.8696,70.8972,10200.0
2014-06-27 09:45:00,102.68,102.75,102.65,102.71,23800.0,70.8903,70.9386,70.8696,70.911,23800.0
2014-06-27 09:50:00,102.72,102.72,102.57,102.58,8000.0,70.9179,70.9179,70.8143,70.8212,8000.0
2014-06-27 09:55:00,102.57,102.58,102.45,102.56,17900.0,70.8143,70.8212,70.7315,70.8074,17900.0
2014-06-27 10:00:00,102.56,102.6,102.51,102.56,12400.0,70.8074,70.835,70.7729,70.8074,12400.0
2014-06-27 10:05:00,102.55,102.57,102.46,102.47,5600.0,70.8005,70.8143,70.7384,70.7453,5600.0
2014-06-27 10:10:00,102.47,102.57,102.45,102.52,13800.0,70.7453,70.8143,70.7315,70.7798,13800.0
2014-06-27 10:15:00,102.58,102.65,102.57,102.58,6200.0,70.8212,70.8696,70.8143,70.8212,6200.0
2014-06-27 10:20:00,102.57,102.69,102.54,102.63,7300.0,70.8143,70.8972,70.7936,70.8557,7300.0
2014-06-27 10:25:00,102.64,102.74,102.64,102.71,8600.0,70.8626,70.9317,70.8626,70.911,8600.0
2014-06-27 10:30:00,102.7,102.73,102.65,102.68,6500.0,70.9041,70.9248,70.8696,70.8903,6500.0
2014-06-27 10:35:00,102.68,102.69,102.61,102.64,12000.0,70.8903,70.8972,70.8419,70.8626,12000.0
2014-06-27 10:40:00,102.64,102.71,102.63,102.65,6100.0,70.8626,70.911,70.8557,70.8696,6100.0
2014-06-27 10:45:00,102.68,102.7,102.63,102.63,10300.0,70.8903,70.9041,70.8557,70.8557,10300.0
2014-06-27 10:50:00,102.63,102.64,102.6,102.62,8900.0,70.8557,70.8626,70.835,70.8488,8900.0
2014-06-27 10:55:00,102.62,102.67,102.61,102.63,4700.0,70.8488,70.8834,70.8419,70.8557,4700.0
2014-06-27 11:00:00,102.64,102.69,102.64,102.67,9700.0,70.8626,70.8972,70.8626,70.8834,9700.0
2014-06-27 11:05:00,102.66,102.72,102.65,102.66,14500.0,70.8765,70.9179,70.8696,70.8765,14500.0
2014-06-27 11:10:00,102.68,102.7,102.64,102.66,9700.0,70.8903,70.9041,70.8626,70.8765,9700.0
2014-06-27 11:15:00,102.66,102.67,102.6,102.63,14800.0,70.8765,70.8834,70.835,70.8557,14800.0
2014-06-27 11:20:00,102.63,102.73,102.63,102.7,5400.0,70.8557,70.9248,70.8557,70.9041,5400.0
2014-06-27 11:25:00,102.7,102.74,102.67,102.68,5600.0,70.9041,70.9317,70.8834,70.8903,5600.0
2014-06-27 11:30:00,102.67,102.7,102.61,102.67,14500.0,70.8834,70.9041,70.8419,70.8834,14500.0
2014-06-27 11:35:00,102.65,102.7,102.65,102.65,5300.0,70.8696,70.9041,70.8696,70.8696,5300.0
2014-06-27 11:40:00,102.65,102.67,102.61,102.67,6500.0,70.8696,70.8834,70.8419,70.8834,6500.0
2014-06-27 11:45:00,102.66,102.67,102.62,102.64,6300.0,70.8765,70.8834,70.8488,70.8626,6300.0
2014-06-27 11:50:00,102.65,102.68,102.62,102.65,5200.0,70.8696,70.8903,70.8488,70.8696,5200.0
2014-06-27 11:55:00,102.64,102.66,102.58,102.59,7900.0,70.8626,70.8765,70.8212,70.8281,7900.0
2014-06-27 12:00:00,102.6,102.61,102.56,102.58,11000.0,70.835,70.8419,70.8074,70.8212,11000.0
2014-06-27 12:05:00,102.57,102.59,102.55,102.55,7200.0,70.8143,70.8281,70.8005,70.8005,7200.0
2014-06-27 12:10:00,102.55,102.58,102.55,102.55,13800.0,70.8005,70.8212,70.8005,70.8005,13800.0
2014-06-27 12:15:00,102.56,102.58,102.53,102.55,7100.0,70.8074,70.8212,70.7867,70.8005,7100.0
2014-06-27 12:20:00,102.55,102.58,102.54,102.56,6800.0,70.8005,70.8212,70.7936,70.8074,6800.0
2014-06-27 12:25:00,102.57,102.57,102.54,102.55,6300.0,70.8143,70.8143,70.7936,70.8005,6300.0
2014-06-27 12:30:00,102.55,102.56,102.51,102.55,7600.0,70.8005,70.8074,70.7729,70.8005,7600.0
2014-06-27 12:35:00,102.55,102.57,102.47,102.48,7800.0,70.8005,70.8143,70.7453,70.7522,7800.0
2014-06-27 12:40:00,102.48,102.49,102.39,102.43,11300.0,70.7522,70.7591,70.69,70.7177,11300.0
2014-06-27 12:45:00,102.44,102.47,102.44,102.45,12500.0,70.7246,70.7453,70.7246,70.7315,12500.0
2014-06-27 12:50:00,102.47,102.5,102.46,102.49,21800.0,70.7453,70.766,70.7384,70.7591,21800.0
2014-06-27 12:55:00,102.48,102.54,102.48,102.53,8500.0,70.7522,70.7936,70.7522,70.7867,8500.0
2014-06-27 13:00:00,102.53,102.53,102.45,102.45,4000.0,70.7867,70.7867,70.7315,70.7315,4000.0
2014-06-27 13:05:00,102.45,102.46,102.41,102.45,16100.0,70.7315,70.7384,70.7039,70.7315,16100.0
2014-06-27 13:10:00,102.45,102.5,102.43,102.48,15600.0,70.7315,70.766,70.7177,70.7522,15600.0
2014-06-27 13:15:00,102.45,102.45,102.33,102.34,26000.0,70.7315,70.7315,70.6486,70.6555,26000.0
2014-06-27 13:20:00,102.33,102.36,102.3,102.34,6100.0,70.6486,70.6693,70.6279,70.6555,6100.0
2014-06-27 13:25:00,102.33,102.37,102.31,102.35,7900.0,70.6486,70.6762,70.6348,70.6624,7900.0
2014-06-27 13:30:00,102.36,102.42,102.35,102.41,5700.0,70.6693,70.7108,70.6624,70.7039,5700.0
2014-06-27 13:35:00,102.41,102.41,102.37,102.41,4700.0,70.7039,70.7039,70.6762,70.7039,4700.0
2014-06-27 13:40:00,102.41,102.43,102.4,102.42,4800.0,70.7039,70.7177,70.697,70.7108,4800.0
2014-06-27 13:45:00,102.44,102.44,102.36,102.4,4300.0,70.7246,70.7246,70.6693,70.697,4300.0
2014-06-27 13:50:00,102.4,102.45,102.4,102.45,3500.0,70.697,70.7315,70.697,70.7315,3500.0
2014-06-27 13:55:00,102.45,102.47,102.43,102.45,6100.0,70.7315,70.7453,70.7177,70.7315,6100.0
2014-06-27 14:00:00,102.45,102.51,102.44,102.51,10000.0,70.7315,70.7729,70.7246,70.7729,10000.0
2014-06-27 14:05:00,102.51,102.58,102.5,102.54,13500.0,70.7729,70.8212,70.766,70.7936,13500.0
2014-06-27 14:10:00,102.54,102.57,102.53,102.53,5300.0,70.7936,70.8143,70.7867,70.7867,5300.0
2014-06-27 14:15:00,102.54,102.57,102.53,102.55,9800.0,70.7936,70.8143,70.7867,70.8005,9800.0
2014-06-27 14:20:00,102.55,102.57,102.52,102.55,6400.0,70.8005,70.8143,70.7798,70.8005,6400.0
2014-06-27 14:25:00,102.54,102.55,102.48,102.5,5000.0,70.7936,70.8005,70.7522,70.766,5000.0
2014-06-27 14:30:00,102.51,102.54,102.46,102.47,7600.0,70.7729,70.7936,70.7384,70.7453,7600.0
2014-06-27 14:35:00,102.48,102.58,102.46,102.56,7000.0,70.7522,70.8212,70.7384,70.8074,7000.0
2014-06-27 14:40:00,102.57,102.57,102.49,102.5,7000.0,70.8143,70.8143,70.7591,70.766,7000.0
2014-06-27 14:45:00,102.5,102.51,102.44,102.45,8400.0,70.766,70.7729,70.7246,70.7315,8400.0
2014-06-27 14:50:00,102.45,102.46,102.41,102.41,10100.0,70.7315,70.7384,70.7039,70.7039,10100.0
2014-06-27 14:55:00,102.41,102.42,102.3,102.33,17400.0,70.7039,70.7108,70.6279,70.6486,17400.0
2014-06-27 15:00:00,102.34,102.44,102.34,102.44,10800.0,70.6555,70.7246,70.6555,70.7246,10800.0
2014-06-27 15:05:00,102.45,102.45,102.4,102.44,6600.0,70.7315,70.7315,70.697,70.7246,6600.0
2014-06-27 15:10:00,102.46,102.47,102.41,102.44,13000.0,70.7384,70.7453,70.7039,70.7246,13000.0
2014-06-27 15:15:00,102.44,102.5,102.44,102.5,11200.0,70.7246,70.766,70.7246,70.766,11200.0
2014-06-27 15:20:00,102.48,102.52,102.48,102.51,8800.0,70.7522,70.7798,70.7522,70.7729,8800.0
2014-06-27 15:25:00,102.51,102.57,102.51,102.54,11700.0,70.7729,70.8143,70.7729,70.7936,11700.0
2014-06-27 15:30:00,102.55,102.71,102.54,102.67,32200.0,70.8005,70.911,70.7936,70.8834,32200.0
2014-06-27 15:35:00,102.67,102.68,102.58,102.61,26200.0,70.8834,70.8903,70.8212,70.8419,26200.0
2014-06-27 15:40:00,102.62,102.75,102.61,102.75,22500.0,70.8488,70.9386,70.8419,70.9386,22500.0
2014-06-27 15:45:00,102.75,102.79,102.65,102.79,75900.0,70.9386,70.9662,70.8696,70.9662,75900.0
2014-06-27 15:50:00,102.79,102.85,102.75,102.83,63300.0,70.9662,71.0076,70.9386,70.9938,63300.0
2014-06-27 15:55:00,102.81,102.87,102.67,102.72,199400.0,70.98,71.0214,70.8834,70.9179,199400.0
2014-06-30 09:30:00,102.56,102.65,102.3,102.32,35300.0,70.8074,70.8696,70.6279,70.6417,35300.0
2014-06-30 09:35:00,102.32,102.48,102.32,102.38,16200.0,70.6417,70.7522,70.6417,70.6831,16200.0
2014-06-30 09:40:00,102.4,102.43,102.13,102.27,35700.0,70.697,70.7177,70.5105,70.6072,35700.0
2014-06-30 09:45:00,102.27,102.31,102.16,102.29,29300.0,70.6072,70.6348,70.5313,70.621,29300.0
2014-06-30 09:50:00,102.28,102.49,102.24,102.49,15500.0,70.6141,70.7591,70.5865,70.7591,15500.0
2014-06-30 09:55:00,102.52,102.55,102.44,102.5,15100.0,70.7798,70.8005,70.7246,70.766,15100.0
2014-06-30 10:00:00,102.5,102.69,102.48,102.6,23500.0,70.766,70.8972,70.7522,70.835,23500.0
2014-06-30 10:05:00,102.59,102.7,102.59,102.6,11800.0,70.8281,70.9041,70.8281,70.835,11800.0
2014-06-30 10:10:00,102.61,102.61,102.49,102.6,10400.0,70.8419,70.8419,70.7591,70.835,10400.0
2014-06-30 10:15:00,102.57,102.63,102.51,102.61,12900.0,70.8143,70.8557,70.7729,70.8419,12900.0
2014-06-30 10:20:00,102.6,102.6,102.52,102.55,7000.0,70.835,70.835,70.7798,70.8005,7000.0
2014-06-30 10:25:00,102.55,102.56,102.45,102.5,11800.0,70.8005,70.8074,70.7315,70.766,11800.0
2014-06-30 10:30:00,102.5,102.56,102.5,102.54,7400.0,70.766,70.8074,70.766,70.7936,7400.0
2014-06-30 10:35:00,102.54,102.54,102.4,102.47,21600.0,70.7936,70.7936,70.697,70.7453,21600.0
2014-06-30 10:40:00,102.47,102.48,102.43,102.45,18900.0,70.7453,70.7522,70.7177,70.7315,18900.0
2014-06-30 10:45:00,102.44,102.47,102.31,102.33,13600.0,70.7246,70.7453,70.6348,70.6486,13600.0
2014-06-30 10:50:00,102.33,102.35,102.32,102.33,13500.0,70.6486,70.6624,70.6417,70.6486,13500.0
2014-06-30 10:55:00,102.33,102.36,102.32,102.36,21000.0,70.6486,70.6693,70.6417,70.6693,21000.0
2014-06-30 11:00:00,102.36,102.39,102.34,102.35,10600.0,70.6693,70.69,70.6555,70.6624,10600.0
2014-06-30 11:05:00,102.33,102.37,102.3,102.34,20100.0,70.6486,70.6762,70.6279,70.6555,20100.0
2014-06-30 11:10:00,102.33,102.37,102.3,102.32,19900.0,70.6486,70.6762,70.6279,70.6417,19900.0
2014-06-30 11:15:00,102.31,102.37,102.29,102.37,8200.0,70.6348,70.6762,70.621,70.6762,8200.0
2014-06-30 11:20:00,102.37,102.53,102.37,102.52,9100.0,70.6762,70.7867,70.6762,70.7798,9100.0
2014-06-30 11:25:00,102.53,102.63,102.52,102.57,13100.0,70.7867,70.8557,70.7798,70.8143,13100.0
2014-06-30 11:30:00,102.59,102.59,102.55,102.59,7100.0,70.8281,70.8281,70.8005,70.8281,7100.0
2014-06-30 11:35:00,102.59,102.59,102.54,102.57,7100.0,70.8281,70.8281,70.7936,70.8143,7100.0
2014-06-30 11:40:00,102.57,102.6,102.57,102.59,7500.0,70.8143,70.835,70.8143,70.8281,7500.0
2014-06-30 11:45:00,102.6,102.63,102.54,102.54,8100.0,70.835,70.8557,70.7936,70.7936,8100.0
2014-06-30 11:50:00,102.53,102.61,102.53,102.58,5300.0,70.7867,70.8419,70.7867,70.8212,5300.0
2014-06-30 11:55:00,102.56,102.64,102.56,102.63,14000.0,70.8074,70.8626,70.8074,70.8557,14000.0
2014-06-30 12:00:00,102.63,102.66,102.6,102.64,8700.0,70.8557,70.8765,70.835,70.8626,8700.0
2014-06-30 12:05:00,102.66,102.72,102.65,102.68,7000.0,70.8765,70.9179,70.8696,70.8903,7000.0
2014-06-30 12:10:00,102.69,102.76,102.69,102.72,11400.0,70.8972,70.9455,70.8972,70.9179,11400.0
2014-06-30 12:15:00,102.72,102.78,102.71,102.78,10700.0,70.9179,70.9593,70.911,70.9593,10700.0
2014-06-30 12:20:00,102.78,102.82,102.78,102.81,5100.0,70.9593,70.9869,70.9593,70.98,5100.0
2014-06-30 12:25:00,102.8,102.84,102.75,102.75,6600.0,70.9731,71.0007,70.9386,70.9386,6600.0
2014-06-30 12:30:00,102.74,102.8,102.74,102.8,7200.0,70.9317,70.9731,70.9317,70.9731,7200.0
2014-06-30 12:35:00,102.8,102.82,102.75,102.75,9200.0,70.9731,70.9869,70.9386,70.9386,9200.0
2014-06-30 12:40:00,102.75,102.76,102.67,102.72,10300.0,70.9386,70.9455,70.8834,70.9179,10300.0
2014-06-30 12:45:00,102.72,102.73,102.71,102.71,6000.0,70.9179,70.9248,70.911,70.911,6000.0
2014-06-30 12:50:00,102.71,102.74,102.7,102.7,5300.0,70.911,70.9317,70.9041,70.9041,5300.0
2014-06-30 12:55:00,102.7,102.7,102.67,102.69,1600.0,70.9041,70.9041,70.8834,70.8972,1600.0
2014-06-30 13:00:00,102.69,102.78,102.69,102.74,8200.0,70.8972,70.9593,70.8972,70.9317,8200.0
2014-06-30 13:05:00,102.74,102.74,102.7,102.72,5500.0,70.9317,70.9317,70.9041,70.9179,5500.0
2014-06-30 13:10:00,102.73,102.77,102.73,102.74,5900.0,70.9248,70.9524,70.9248,70.9317,5900.0
2014-06-30 13:15:00,102.74,102.76,102.72,102.73,8000.0,70.9317,70.9455,70.9179,70.9248,8000.0
2014-06-30 13:20:00,102.73,102.73,102.7,102.7,7100.0,70.9248,70.9248,70.9041,70.9041,7100.0
2014-06-30 13:25:00,102.7,102.72,102.69,102.71,7600.0,70.9041,70.9179,70.8972,70.911,7600.0
2014-06-30 13:30:00,102.72,102.73,102.65,102.66,9000.0,70.9179,70.9248,70.8696,70.8765,9000.0
2014-06-30 13:35:00,102.67,102.67,102.63,102.66,8100.0,70.8834,70.8834,70.8557,70.8765,8100.0
2014-06-30 13:40:00,102.65,102.71,102.65,102.69,5100.0,70.8696,70.911,70.8696,70.8972,5100.0
2014-06-30 13:45:00,102.7,102.71,102.67,102.68,3500.0,70.9041,70.911,70.8834,70.8903,3500.0
2014-06-30 13:50:00,102.69,102.74,102.65,102.74,13900.0,70.8972,70.9317,70.8696,70.9317,13900.0
2014-06-30 13:55:00,102.73,102.76,102.65,102.72,44800.0,70.9248,70.9455,70.8696,70.9179,44800.0
2014-06-30 14:00:00,102.73,102.81,102.73,102.74,39600.0,70.9248,70.98,70.9248,70.9317,39600.0
2014-06-30 14:05:00,102.74,102.83,102.74,102.82,12800.0,70.9317,70.9938,70.9317,70.9869,12800.0
2014-06-30 14:10:00,102.82,102.82,102.78,102.8,13100.0,70.9869,70.9869,70.9593,70.9731,13100.0
2014-06-30 14:15:00,102.81,102.84,102.76,102.79,17600.0,70.98,71.0007,70.9455,70.9662,17600.0
2014-06-30 14:20:00,102.77,102.79,102.73,102.79,9400.0,70.9524,70.9662,70.9248,70.9662,9400.0
2014-06-30 14:25:00,102.8,102.83,102.79,102.83,10200.0,70.9731,70.9938,70.9662,70.9938,10200.0
2014-06-30 14:30:00,102.83,102.85,102.8,102.83,18500.0,70.9938,71.0076,70.9731,70.9938,18500.0
2014-06-30 14:35:00,102.83,102.83,102.79,102.81,14000.0,70.9938,70.9938,70.9662,70.98,14000.0
2014-06-30 14:40:00,102.8,102.81,102.75,102.79,29100.0,70.9731,70.98,70.9386,70.9662,29100.0
2014-06-30 14:45:00,102.8,102.81,102.78,102.79,13700.0,70.9731,70.98,70.9593,70.9662,13700.0
2014-06-30 14:50:00,102.79,102.81,102.77,102.81,18000.0,70.9662,70.98,70.9524,70.98,18000.0
2014-06-30 14:55:00,102.8,102.82,102.8,102.81,24700.0,70.9731,70.9869,70.9731,70.98,24700.0
2014-06-30 15:00:00,102.81,102.83,102.79,102.82,34900.0,70.98,70.9938,70.9662,70.9869,34900.0
2014-06-30 15:05:00,102.81,102.89,102.8,102.81,19000.0,70.98,71.0352,70.9731,70.98,19000.0
2014-06-30 15:10:00,102.8,102.81,102.8,102.81,23600.0,70.9731,70.98,70.9731,70.98,23600.0
2014-06-30 15:15:00,102.81,102.83,102.79,102.82,21300.0,70.98,70.9938,70.9662,70.9869,21300.0
2014-06-30 15:20:00,102.82,102.83,102.8,102.81,25200.0,70.9869,70.9938,70.9731,70.98,25200.0
2014-06-30 15:25:00,102.81,102.81,102.72,102.78,25600.0,70.98,70.98,70.9179,70.9593,25600.0
2014-06-30 15:30:00,102.78,102.8,102.69,102.7,29000.0,70.9593,70.9731,70.8972,70.9041,29000.0
2014-06-30 15:35:00,102.7,102.71,102.66,102.7,37300.0,70.9041,70.911,70.8765,70.9041,37300.0
2014-06-30 15:40:00,102.7,102.7,102.63,102.63,53100.0,70.9041,70.9041,70.8557,70.8557,53100.0
2014-06-30 15:45:00,102.63,102.63,102.58,102.59,71900.0,70.8557,70.8557,70.8212,70.8281,71900.0
2014-06-30 15:50:00,102.59,102.64,102.55,102.56,76100.0,70.8281,70.8626,70.8005,70.8074,76100.0
2014-06-30 15:55:00,102.56,102.67,102.53,102.65,108200.0,70.8074,70.8834,70.7867,70.8696,108200.0
2014-07-01 09:30:00,103.4,103.5,102.83,102.9,56300.0,71.3874,71.4564,70.9938,71.0422,56300.0
2014-07-01 09:35:00,102.92,103.18,102.87,103.14,15200.0,71.056,71.2355,71.0214,71.2078,15200.0
2014-07-01 09:40:00,103.16,103.16,102.65,102.73,13500.0,71.2217,71.2217,70.8696,70.9248,13500.0
2014-07-01 09:45:00,102.7,102.88,102.69,102.82,16900.0,70.9041,71.0283,70.8972,70.9869,16900.0
2014-07-01 09:50:00,102.86,102.97,102.86,102.89,10400.0,71.0145,71.0905,71.0145,71.0352,10400.0
2014-07-01 09:55:00,102.88,103.19,102.84,103.14,39700.0,71.0283,71.2424,71.0007,71.2078,39700.0
2014-07-01 10:00:00,103.04,103.06,102.88,103.01,13800.0,71.1388,71.1526,71.0283,71.1181,13800.0
2014-07-01 10:05:00,103.01,103.19,103.01,103.14,16900.0,71.1181,71.2424,71.1181,71.2078,16900.0
2014-07-01 10:10:00,103.13,103.36,103.13,103.28,19100.0,71.2009,71.3597,71.2009,71.3045,19100.0
2014-07-01 10:15:00,103.26,103.26,103.15,103.16,6900.0,71.2907,71.2907,71.2148,71.2217,6900.0
2014-07-01 10:20:00,103.16,103.17,103.07,103.07,8200.0,71.2217,71.2286,71.1595,71.1595,8200.0
2014-07-01 10:25:00,103.06,103.09,102.98,103.0,7300.0,71.1526,71.1733,71.0974,71.1112,7300.0
2014-07-01 10:30:00,103.0,103.17,103.0,103.16,7100.0,71.1112,71.2286,71.1112,71.2217,7100.0
2014-07-01 10:35:00,103.14,103.14,103.05,103.05,6700.0,71.2078,71.2078,71.1457,71.1457,6700.0
2014-07-01 10:40:00,103.05,103.09,103.02,103.05,9300.0,71.1457,71.1733,71.125,71.1457,9300.0
2014-07-01 10:45:00,103.05,103.07,102.99,103.04,6600.0,71.1457,71.1595,71.1043,71.1388,6600.0
2014-07-01 10:50:00,103.05,103.05,103.0,103.01,4600.0,71.1457,71.1457,71.1112,71.1181,4600.0
2014-07-01 10:55:00,103.01,103.06,102.99,103.01,12300.0,71.1181,71.1526,71.1043,71.1181,12300.0
2014-07-01 11:00:00,103.02,103.02,102.94,102.94,11300.0,71.125,71.125,71.0698,71.0698,11300.0
2014-07-01 11:05:00,102.94,103.0,102.92,102.94,16500.0,71.0698,71.1112,71.056,71.0698,16500.0
2014-07-01 11:10:00,102.94,102.99,102.92,102.95,6900.0,71.0698,71.1043,71.056,71.0767,6900.0
2014-07-01 11:15:00,102.95,103.01,102.95,102.99,14000.0,71.0767,71.1181,71.0767,71.1043,14000.0
2014-07-01 11:20:00,103.0,103.04,102.98,103.0,15100.0,71.1112,71.1388,71.0974,71.1112,15100.0
2014-07-01 11:25:00,103.0,103.01,102.93,102.96,9000.0,71.1112,71.1181,71.0629,71.0836,9000.0
2014-07-01 11:30:00,102.97,102.97,102.89,102.96,13600.0,71.0905,71.0905,71.0352,71.0836,13600.0
2014-07-01 11:35:00,102.96,103.0,102.92,102.96,12500.0,71.0836,71.1112,71.056,71.0836,12500.0
2014-07-01 11:40:00,102.96,102.99,102.95,102.99,4600.0,71.0836,71.1043,71.0767,71.1043,4600.0
2014-07-01 11:45:00,102.99,103.02,102.94,103.01,8800.0,71.1043,71.125,71.0698,71.1181,8800.0
2014-07-01 11:50:00,102.99,103.01,102.83,102.85,27700.0,71.1043,71.1181,70.9938,71.0076,27700.0
2014-07-01 11:55:00,102.85,102.88,102.82,102.88,15800.0,71.0076,71.0283,70.9869,71.0283,15800.0
2014-07-01 12:00:00,102.87,102.95,102.87,102.95,8000.0,71.0214,71.0767,71.0214,71.0767,8000.0
2014-07-01 12:05:00,102.96,102.98,102.87,102.88,6000.0,71.0836,71.0974,71.0214,71.0283,6000.0
2014-07-01 12:10:00,102.88,102.91,102.82,102.84,8100.0,71.0283,71.0491,70.9869,71.0007,8100.0
2014-07-01 12:15:00,102.86,102.92,102.86,102.9,7200.0,71.0145,71.056,71.0145,71.0422,7200.0
2014-07-01 12:20:00,102.91,102.97,102.91,102.95,6600.0,71.0491,71.0905,71.0491,71.0767,6600.0
2014-07-01 12:25:00,102.94,102.97,102.89,102.89,6500.0,71.0698,71.0905,71.0352,71.0352,6500.0
2014-07-01 12:30:00,102.92,102.94,102.86,102.93,7400.0,71.056,71.0698,71.0145,71.0629,7400.0
2014-07-01 12:35:00,102.93,102.96,102.91,102.93,5500.0,71.0629,71.0836,71.0491,71.0629,5500.0
2014-07-01 12:40:00,102.96,102.96,102.89,102.93,11700.0,71.0836,71.0836,71.0352,71.0629,11700.0
2014-07-01 12:45:00,102.92,102.92,102.88,102.89,3400.0,71.056,71.056,71.0283,71.0352,3400.0
2014-07-01 12:50:00,102.88,102.95,102.85,102.94,9900.0,71.0283,71.0767,71.0076,71.0698,9900.0
2014-07-01 12:55:00,102.93,102.99,102.93,102.97,7100.0,71.0629,71.1043,71.0629,71.0905,7100.0
2014-07-01 13:00:00,102.97,103.05,102.97,103.05,13000.0,71.0905,71.1457,71.0905,71.1457,13000.0
2014-07-01 13:05:00,103.05,103.08,103.05,103.07,6600.0,71.1457,71.1664,71.1457,71.1595,6600.0
2014-07-01 13:10:00,103.07,103.15,103.06,103.15,14300.0,71.1595,71.2148,71.1526,71.2148,14300.0
2014-07-01 13:15:00,103.14,103.19,103.11,103.11,14700.0,71.2078,71.2424,71.1871,71.1871,14700.0
2014-07-01 13:20:00,103.12,103.23,103.12,103.19,8700.0,71.194,71.27,71.194,71.2424,8700.0
2014-07-01 13:25:00,103.19,103.19,103.15,103.15,5800.0,71.2424,71.2424,71.2148,71.2148,5800.0
2014-07-01 13:30:00,103.16,103.17,103.12,103.13,10300.0,71.2217,71.2286,71.194,71.2009,10300.0
2014-07-01 13:35:00,103.13,103.15,103.07,103.09,14000.0,71.2009,71.2148,71.1595,71.1733,14000.0
2014-07-01 13:40:00,103.1,103.1,103.07,103.09,4400.0,71.1802,71.1802,71.1595,71.1733,4400.0
2014-07-01 13:45:00,103.09,103.1,103.08,103.09,6200.0,71.1733,71.1802,71.1664,71.1733,6200.0
2014-07-01 13:50:00,103.1,103.1,102.97,102.97,11400.0,71.1802,71.1802,71.0905,71.0905,11400.0
2014-07-01 13:55:00,102.96,103.03,102.95,103.02,6100.0,71.0836,71.1319,71.0767,71.125,6100.0
2014-07-01 14:00:00,103.03,103.03,102.95,102.95,7800.0,71.1319,71.1319,71.0767,71.0767,7800.0
2014-07-01 14:05:00,102.96,102.98,102.95,102.96,8700.0,71.0836,71.0974,71.0767,71.0836,8700.0
2014-07-01 14:10:00,102.95,103.02,102.94,102.99,10200.0,71.0767,71.125,71.0698,71.1043,10200.0
2014-07-01 14:15:00,103.0,103.04,103.0,103.01,8700.0,71.1112,71.1388,71.1112,71.1181,8700.0
2014-07-01 14:20:00,103.0,103.0,102.96,102.96,7300.0,71.1112,71.1112,71.0836,71.0836,7300.0
2014-07-01 14:25:00,102.96,102.96,102.87,102.89,10600.0,71.0836,71.0836,71.0214,71.0352,10600.0
2014-07-01 14:30:00,102.88,102.92,102.88,102.91,8600.0,71.0283,71.056,71.0283,71.0491,8600.0
2014-07-01 14:35:00,102.92,102.98,102.91,102.98,8200.0,71.056,71.0974,71.0491,71.0974,8200.0
2014-07-01 14:40:00,102.98,102.98,102.87,102.87,12900.0,71.0974,71.0974,71.0214,71.0214,12900.0
2014-07-01 14:45:00,102.86,102.89,102.84,102.87,9000.0,71.0145,71.0352,71.0007,71.0214,9000.0
2014-07-01 14:50:00,102.87,102.94,102.84,102.86,10200.0,71.0214,71.0698,71.0007,71.0145,10200.0
2014-07-01 14:55:00,102.85,102.91,102.85,102.91,11400.0,71.0076,71.0491,71.0076,71.0491,11400.0
2014-07-01 15:00:00,102.9,102.9,102.85,102.85,12300.0,71.0422,71.0422,71.0076,71.0076,12300.0
2014-07-01 15:05:00,102.85,102.95,102.84,102.95,14400.0,71.0076,71.0767,71.0007,71.0767,14400.0
2014-07-01 15:10:00,102.94,102.94,102.88,102.89,17700.0,71.0698,71.0698,71.0283,71.0352,17700.0
2014-07-01 15:15:00,102.89,102.98,102.86,102.97,22100.0,71.0352,71.0974,71.0145,71.0905,22100.0
2014-07-01 15:20:00,102.96,102.98,102.93,102.96,24400.0,71.0836,71.0974,71.0629,71.0836,24400.0
2014-07-01 15:25:00,102.96,102.96,102.9,102.9,14500.0,71.0836,71.0836,71.0422,71.0422,14500.0
2014-07-01 15:30:00,102.9,102.93,102.86,102.89,28000.0,71.0422,71.0629,71.0145,71.0352,28000.0
2014-07-01 15:35:00,102.9,102.98,102.9,102.96,21500.0,71.0422,71.0974,71.0422,71.0836,21500.0
2014-07-01 15:40:00,102.96,102.96,102.9,102.94,27500.0,71.0836,71.0836,71.0422,71.0698,27500.0
2014-07-01 15:45:00,102.94,102.97,102.93,102.93,47300.0,71.0698,71.0905,71.0629,71.0629,47300.0
2014-07-01 15:50:00,102.92,102.96,102.87,102.89,63900.0,71.056,71.0836,71.0214,71.0352,63900.0
2014-07-01 15:55:00,102.89,102.94,102.83,102.85,83600.0,71.0352,71.0698,70.9938,71.0076,83600.0
2014-07-02 09:30:00,102.7,103.07,102.7,103.01,23400.0,70.9041,71.1595,70.9041,71.1181,23400.0
2014-07-02 09:35:00,103.06,103.36,103.04,103.3,19900.0,71.1526,71.3597,71.1388,71.3183,19900.0
2014-07-02 09:40:00,103.28,103.29,103.01,103.08,18400.0,71.3045,71.3114,71.1181,71.1664,18400.0
2014-07-02 09:45:00,103.07,103.21,103.03,103.17,10900.0,71.1595,71.2562,71.1319,71.2286,10900.0
2014-07-02 09:50:00,103.15,103.18,103.04,103.05,29600.0,71.2148,71.2355,71.1388,71.1457,29600.0
2014-07-02 09:55:00,103.05,103.21,103.03,103.17,10500.0,71.1457,71.2562,71.1319,71.2286,10500.0
2014-07-02 10:00:00,103.19,103.37,103.19,103.29,31200.0,71.2424,71.3666,71.2424,71.3114,31200.0
2014-07-02 10:05:00,103.29,103.32,103.1,103.15,17500.0,71.3114,71.3321,71.1802,71.2148,17500.0
2014-07-02 10:10:00,103.16,103.22,103.08,103.13,21300.0,71.2217,71.2631,71.1664,71.2009,21300.0
2014-07-02 10:15:00,103.12,103.13,103.0,103.08,30000.0,71.194,71.2009,71.1112,71.1664,30000.0
2014-07-02 10:20:00,103.07,103.19,103.06,103.11,9800.0,71.1595,71.2424,71.1526,71.1871,9800.0
2014-07-02 10:25:00,103.11,103.17,103.1,103.1,7300.0,71.1871,71.2286,71.1802,71.1802,7300.0
2014-07-02 10:30:00,103.11,103.16,103.1,103.15,5600.0,71.1871,71.2217,71.1802,71.2148,5600.0
2014-07-02 10:35:00,103.15,103.19,103.13,103.17,7200.0,71.2148,71.2424,71.2009,71.2286,7200.0
2014-07-02 10:40:00,103.18,103.19,103.13,103.17,11500.0,71.2355,71.2424,71.2009,71.2286,11500.0
2014-07-02 10:45:00,103.17,103.18,103.13,103.17,9800.0,71.2286,71.2355,71.2009,71.2286,9800.0
2014-07-02 10:50:00,103.17,103.17,103.12,103.14,11500.0,71.2286,71.2286,71.194,71.2078,11500.0
2014-07-02 10:55:00,103.14,103.17,103.12,103.15,12100.0,71.2078,71.2286,71.194,71.2148,12100.0
2014-07-02 11:00:00,103.16,103.23,103.14,103.22,13400.0,71.2217,71.27,71.2078,71.2631,13400.0
2014-07-02 11:05:00,103.21,103.27,103.19,103.25,59600.0,71.2562,71.2976,71.2424,71.2838,59600.0
2014-07-02 11:10:00,103.25,103.27,103.17,103.19,41600.0,71.2838,71.2976,71.2286,71.2424,41600.0
2014-07-02 11:15:00,103.18,103.26,103.18,103.22,15900.0,71.2355,71.2907,71.2355,71.2631,15900.0
2014-07-02 11:20:00,103.22,103.28,103.18,103.27,20600.0,71.2631,71.3045,71.2355,71.2976,20600.0
2014-07-02 11:25:00,103.27,103.29,103.21,103.24,7500.0,71.2976,71.3114,71.2562,71.2769,7500.0
2014-07-02 11:30:00,103.24,103.26,103.21,103.22,10600.0,71.2769,71.2907,71.2562,71.2631,10600.0
2014-07-02 11:35:00,103.21,103.24,103.2,103.21,7500.0,71.2562,71.2769,71.2493,71.2562,7500.0
2014-07-02 11:40:00,103.22,103.22,103.18,103.2,13900.0,71.2631,71.2631,71.2355,71.2493,13900.0
2014-07-02 11:45:00,103.21,103.24,103.17,103.17,7200.0,71.2562,71.2769,71.2286,71.2286,7200.0
2014-07-02 11:50:00,103.17,103.18,103.15,103.17,10500.0,71.2286,71.2355,71.2148,71.2286,10500.0
2014-07-02 11:55:00,103.17,103.21,103.15,103.16,19100.0,71.2286,71.2562,71.2148,71.2217,19100.0
2014-07-02 12:00:00,103.17,103.23,103.16,103.22,17800.0,71.2286,71.27,71.2217,71.2631,17800.0
2014-07-02 12:05:00,103.22,103.24,103.2,103.23,11000.0,71.2631,71.2769,71.2493,71.27,11000.0
2014-07-02 12:10:00,103.22,103.24,103.21,103.24,7300.0,71.2631,71.2769,71.2562,71.2769,7300.0
2014-07-02 12:15:00,103.23,103.31,103.23,103.29,10900.0,71.27,71.3252,71.27,71.3114,10900.0
2014-07-02 12:20:00,103.29,103.34,103.27,103.33,9900.0,71.3114,71.3459,71.2976,71.339,9900.0
2014-07-02 12:25:00,103.33,103.34,103.3,103.3,9100.0,71.339,71.3459,71.3183,71.3183,9100.0
2014-07-02 12:30:00,103.29,103.3,103.24,103.27,17200.0,71.3114,71.3183,71.2769,71.2976,17200.0
2014-07-02 12:35:00,103.27,103.33,103.26,103.29,17700.0,71.2976,71.339,71.2907,71.3114,17700.0
2014-07-02 12:40:00,103.3,103.31,103.28,103.3,9200.0,71.3183,71.3252,71.3045,71.3183,9200.0
2014-07-02 12:45:00,103.3,103.32,103.28,103.29,14000.0,71.3183,71.3321,71.3045,71.3114,14000.0
2014-07-02 12:50:00,103.29,103.32,103.26,103.26,8600.0,71.3114,71.3321,71.2907,71.2907,8600.0
2014-07-02 12:55:00,103.25,103.35,103.24,103.35,7600.0,71.2838,71.3528,71.2769,71.3528,7600.0
2014-07-02 13:00:00,103.34,103.37,103.29,103.29,9200.0,71.3459,71.3666,71.3114,71.3114,9200.0
2014-07-02 13:05:00,103.29,103.29,103.23,103.26,7200.0,71.3114,71.3114,71.27,71.2907,7200.0
2014-07-02 13:10:00,103.26,103.28,103.25,103.27,9200.0,71.2907,71.3045,71.2838,71.2976,9200.0
2014-07-02 13:15:00,103.28,103.31,103.26,103.3,7000.0,71.3045,71.3252,71.2907,71.3183,7000.0
2014-07-02 13:20:00,103.3,103.34,103.29,103.29,11600.0,71.3183,71.3459,71.3114,71.3114,11600.0
2014-07-02 13:25:00,103.29,103.31,103.29,103.3,4800.0,71.3114,71.3252,71.3114,71.3183,4800.0
2014-07-02 13:30:00,103.3,103.31,103.29,103.29,8500.0,71.3183,71.3252,71.3114,71.3114,8500.0
2014-07-02 13:35:00,103.28,103.3,103.27,103.28,18000.0,71.3045,71.3183,71.2976,71.3045,18000.0
2014-07-02 13:40:00,103.28,103.34,103.28,103.31,13200.0,71.3045,71.3459,71.3045,71.3252,13200.0
2014-07-02 13:45:00,103.31,103.32,103.29,103.31,3900.0,71.3252,71.3321,71.3114,71.3252,3900.0
2014-07-02 13:50:00,103.32,103.37,103.31,103.34,21500.0,71.3321,71.3666,71.3252,71.3459,21500.0
2014-07-02 13:55:00,103.35,103.39,103.31,103.39,10600.0,71.3528,71.3804,71.3252,71.3804,10600.0
2014-07-02 14:00:00,103.38,103.38,103.35,103.36,8300.0,71.3735,71.3735,71.3528,71.3597,8300.0
2014-07-02 14:05:00,103.35,103.35,103.32,103.34,16400.0,71.3528,71.3528,71.3321,71.3459,16400.0
2014-07-02 14:10:00,103.34,103.35,103.34,103.35,11000.0,71.3459,71.3528,71.3459,71.3528,11000.0
2014-07-02 14:15:00,103.34,103.45,103.34,103.44,33700.0,71.3459,71.4219,71.3459,71.415,33700.0
2014-07-02 14:20:00,103.43,103.43,103.4,103.4,5200.0,71.4081,71.4081,71.3874,71.3874,5200.0
2014-07-02 14:25:00,103.41,103.44,103.4,103.43,14000.0,71.3943,71.415,71.3874,71.4081,14000.0
2014-07-02 14:30:00,103.43,103.52,103.43,103.52,22100.0,71.4081,71.4702,71.4081,71.4702,22100.0
2014-07-02 14:35:00,103.52,103.54,103.48,103.48,25600.0,71.4702,71.484,71.4426,71.4426,25600.0
2014-07-02 14:40:00,103.48,103.5,103.46,103.49,14800.0,71.4426,71.4564,71.4288,71.4495,14800.0
2014-07-02 14:45:00,103.48,103.49,103.41,103.41,13300.0,71.4426,71.4495,71.3943,71.3943,13300.0
2014-07-02 14:50:00,103.41,103.44,103.38,103.38,16600.0,71.3943,71.415,71.3735,71.3735,16600.0
2014-07-02 14:55:00,103.38,103.4,103.36,103.38,22200.0,71.3735,71.3874,71.3597,71.3735,22200.0
2014-07-02 15:00:00,103.37,103.38,103.33,103.35,25400.0,71.3666,71.3735,71.339,71.3528,25400.0
2014-07-02 15:05:00,103.35,103.38,103.34,103.36,13800.0,71.3528,71.3735,71.3459,71.3597,13800.0
2014-07-02 15:10:00,103.36,103.42,103.35,103.42,20500.0,71.3597,71.4012,71.3528,71.4012,20500.0
2014-07-02 15:15:00,103.42,103.42,103.39,103.41,14700.0,71.4012,71.4012,71.3804,71.3943,14700.0
2014-07-02 15:20:00,103.4,103.41,103.38,103.38,20900.0,71.3874,71.3943,71.3735,71.3735,20900.0
2014-07-02 15:25:00,103.39,103.42,103.39,103.39,22700.0,71.3804,71.4012,71.3804,71.3804,22700.0
2014-07-02 15:30:00,103.4,103.46,103.38,103.44,38800.0,71.3874,71.4288,71.3735,71.415,38800.0
2014-07-02 15:35:00,103.45,103.46,103.41,103.43,32300.0,71.4219,71.4288,71.3943,71.4081,32300.0
2014-07-02 15:40:00,103.43,103.44,103.4,103.4,35900.0,71.4081,71.415,71.3874,71.3874,35900.0
2014-07-02 15:45:00,103.41,103.52,103.4,103.51,111200.0,71.3943,71.4702,71.3874,71.4633,111200.0
2014-07-02 15:50:00,103.5,103.51,103.46,103.47,81200.0,71.4564,71.4633,71.4288,71.4357,81200.0
2014-07-02 15:55:00,103.47,103.56,103.47,103.54,149300.0,71.4357,71.4978,71.4357,71.484,149300.0
2014-07-03 09:30:00,103.72,103.72,103.55,103.57,41600.0,71.6083,71.6083,71.4909,71.5047,41600.0
2014-07-03 09:35:00,103.58,103.83,103.57,103.79,37700.0,71.5116,71.6842,71.5047,71.6566,37700.0
2014-07-03 09:40:00,103.78,103.96,103.7,103.89,21900.0,71.6497,71.774,71.5945,71.7256,21900.0
2014-07-03 09:45:00,103.87,103.88,103.7,103.7,38700.0,71.7118,71.7187,71.5945,71.5945,38700.0
2014-07-03 09:50:00,103.7,103.8,103.63,103.67,27800.0,71.5945,71.6635,71.5461,71.5738,27800.0
2014-07-03 09:55:00,103.67,103.8,103.63,103.72,21600.0,71.5738,71.6635,71.5461,71.6083,21600.0
2014-07-03 10:00:00,103.71,103.79,103.68,103.7,17000.0,71.6014,71.6566,71.5807,71.5945,17000.0
2014-07-03 10:05:00,103.71,103.75,103.61,103.7,24400.0,71.6014,71.629,71.5323,71.5945,24400.0
2014-07-03 10:10:00,103.71,103.8,103.7,103.74,13300.0,71.6014,71.6635,71.5945,71.6221,13300.0
2014-07-03 10:15:00,103.75,103.8,103.71,103.8,8800.0,71.629,71.6635,71.6014,71.6635,8800.0
2014-07-03 10:20:00,103.77,103.84,103.66,103.67,22300.0,71.6428,71.6911,71.5669,71.5738,22300.0
2014-07-03 10:25:00,103.66,103.69,103.64,103.69,29700.0,71.5669,71.5876,71.553,71.5876,29700.0
2014-07-03 10:30:00,103.68,103.71,103.63,103.69,23400.0,71.5807,71.6014,71.5461,71.5876,23400.0
2014-07-03 10:35:00,103.68,103.69,103.62,103.63,15900.0,71.5807,71.5876,71.5392,71.5461,15900.0
2014-07-03 10:40:00,103.63,103.66,103.62,103.65,13000.0,71.5461,71.5669,71.5392,71.56,13000.0
2014-07-03 10:45:00,103.66,103.75,103.64,103.74,11700.0,71.5669,71.629,71.553,71.6221,11700.0
2014-07-03 10:50:00,103.74,103.82,103.74,103.79,9700.0,71.6221,71.6773,71.6221,71.6566,9700.0
2014-07-03 10:55:00,103.79,103.79,103.7,103.7,18500.0,71.6566,71.6566,71.5945,71.5945,18500.0
2014-07-03 11:00:00,103.72,103.74,103.7,103.71,13000.0,71.6083,71.6221,71.5945,71.6014,13000.0
2014-07-03 11:05:00,103.71,103.77,103.7,103.76,19200.0,71.6014,71.6428,71.5945,71.6359,19200.0
2014-07-03 11:10:00,103.75,103.77,103.71,103.72,13500.0,71.629,71.6428,71.6014,71.6083,13500.0
2014-07-03 11:15:00,103.73,103.74,103.7,103.71,21300.0,71.6152,71.6221,71.5945,71.6014,21300.0
2014-07-03 11:20:00,103.7,103.7,103.67,103.68,15300.0,71.5945,71.5945,71.5738,71.5807,15300.0
2014-07-03 11:25:00,103.68,103.71,103.66,103.69,13600.0,71.5807,71.6014,71.5669,71.5876,13600.0
2014-07-03 11:30:00,103.69,103.7,103.67,103.7,12700.0,71.5876,71.5945,71.5738,71.5945,12700.0
2014-07-03 11:35:00,103.69,103.75,103.67,103.75,9600.0,71.5876,71.629,71.5738,71.629,9600.0
2014-07-03 11:40:00,103.74,103.75,103.71,103.75,11900.0,71.6221,71.629,71.6014,71.629,11900.0
2014-07-03 11:45:00,103.77,103.77,103.74,103.75,12500.0,71.6428,71.6428,71.6221,71.629,12500.0
2014-07-03 11:50:00,103.75,103.75,103.71,103.71,10500.0,71.629,71.629,71.6014,71.6014,10500.0
2014-07-03 11:55:00,103.71,103.72,103.66,103.68,22700.0,71.6014,71.6083,71.5669,71.5807,22700.0
2014-07-03 12:00:00,103.68,103.75,103.68,103.72,10700.0,71.5807,71.629,71.5807,71.6083,10700.0
2014-07-03 12:05:00,103.72,103.74,103.68,103.72,13200.0,71.6083,71.6221,71.5807,71.6083,13200.0
2014-07-03 12:10:00,103.73,103.84,103.73,103.83,14600.0,71.6152,71.6911,71.6152,71.6842,14600.0
2014-07-03 12:15:00,103.83,103.83,103.75,103.76,9900.0,71.6842,71.6842,71.629,71.6359,9900.0
2014-07-03 12:20:00,103.75,103.76,103.7,103.73,15400.0,71.629,71.6359,71.5945,71.6152,15400.0
2014-07-03 12:25:00,103.74,103.79,103.74,103.79,6300.0,71.6221,71.6566,71.6221,71.6566,6300.0
2014-07-03 12:30:00,103.79,103.89,103.77,103.86,28500.0,71.6566,71.7256,71.6428,71.7049,28500.0
2014-07-03 12:35:00,103.86,103.91,103.84,103.85,16400.0,71.7049,71.7395,71.6911,71.698,16400.0
2014-07-03 12:40:00,103.86,103.86,103.75,103.77,20300.0,71.7049,71.7049,71.629,71.6428,20300.0
2014-07-03 12:45:00,103.77,103.81,103.72,103.72,32300.0,71.6428,71.6704,71.6083,71.6083,32300.0
2014-07-03 12:50:00,103.73,103.76,103.71,103.71,23500.0,71.6152,71.6359,71.6014,71.6014,23500.0
2014-07-03 12:55:00,103.72,103.88,103.62,103.82,99500.0,71.6083,71.7187,71.5392,71.6773,99500.0
2014-07-07 09:30:00,103.94,103.95,103.65,103.75,67000.0,71.7602,71.7671,71.56,71.629,67000.0
2014-07-07 09:35:00,103.72,103.74,103.44,103.51,57900.0,71.6083,71.6221,71.415,71.4633,57900.0
2014-07-07 09:40:00,103.46,103.49,103.36,103.47,29700.0,71.4288,71.4495,71.3597,71.4357,29700.0
2014-07-07 09:45:00,103.47,103.69,103.45,103.59,26400.0,71.4357,71.5876,71.4219,71.5185,26400.0
2014-07-07 09:50:00,103.57,103.57,103.44,103.51,10000.0,71.5047,71.5047,71.415,71.4633,10000.0
2014-07-07 09:55:00,103.53,103.53,103.31,103.35,24300.0,71.4771,71.4771,71.3252,71.3528,24300.0
2014-07-07 10:00:00,103.37,103.4,103.27,103.28,27400.0,71.3666,71.3874,71.2976,71.3045,27400.0
2014-07-07 10:05:00,103.27,103.33,103.21,103.29,10700.0,71.2976,71.339,71.2562,71.3114,10700.0
2014-07-07 10:10:00,103.3,103.55,103.3,103.51,9400.0,71.3183,71.4909,71.3183,71.4633,9400.0
2014-07-07 10:15:00,103.51,103.52,103.46,103.51,7000.0,71.4633,71.4702,71.4288,71.4633,7000.0
2014-07-07 10:20:00,103.49,103.49,103.35,103.36,9500.0,71.4495,71.4495,71.3528,71.3597,9500.0
2014-07-07 10:25:00,103.36,103.44,103.31,103.42,12600.0,71.3597,71.415,71.3252,71.4012,12600.0
2014-07-07 10:30:00,103.42,103.42,103.26,103.39,10000.0,71.4012,71.4012,71.2907,71.3804,10000.0
2014-07-07 10:35:00,103.39,103.42,103.29,103.31,7500.0,71.3804,71.4012,71.3114,71.3252,7500.0
2014-07-07 10:40:00,103.31,103.32,103.24,103.32,10400.0,71.3252,71.3321,71.2769,71.3321,10400.0
2014-07-07 10:45:00,103.32,103.36,103.26,103.28,10900.0,71.3321,71.3597,71.2907,71.3045,10900.0
2014-07-07 10:50:00,103.26,103.32,103.21,103.25,8600.0,71.2907,71.3321,71.2562,71.2838,8600.0
2014-07-07 10:55:00,103.26,103.26,103.06,103.14,18500.0,71.2907,71.2907,71.1526,71.2078,18500.0
2014-07-07 11:00:00,103.15,103.15,103.02,103.14,11600.0,71.2148,71.2148,71.125,71.2078,11600.0
2014-07-07 11:05:00,103.15,103.2,103.11,103.11,15700.0,71.2148,71.2493,71.1871,71.1871,15700.0
2014-07-07 11:10:00,103.11,103.2,103.11,103.19,8200.0,71.1871,71.2493,71.1871,71.2424,8200.0
2014-07-07 11:15:00,103.19,103.21,103.14,103.2,8700.0,71.2424,71.2562,71.2078,71.2493,8700.0
2014-07-07 11:20:00,103.2,103.2,103.13,103.19,16200.0,71.2493,71.2493,71.2009,71.2424,16200.0
2014-07-07 11:25:00,103.19,103.21,103.16,103.19,14600.0,71.2424,71.2562,71.2217,71.2424,14600.0
2014-07-07 11:30:00,103.19,103.28,103.12,103.26,13600.0,71.2424,71.3045,71.194,71.2907,13600.0
2014-07-07 11:35:00,103.27,103.3,103.23,103.25,7500.0,71.2976,71.3183,71.27,71.2838,7500.0
2014-07-07 11:40:00,103.25,103.25,103.17,103.17,10700.0,71.2838,71.2838,71.2286,71.2286,10700.0
2014-07-07 11:45:00,103.18,103.21,103.13,103.15,7300.0,71.2355,71.2562,71.2009,71.2148,7300.0
2014-07-07 11:50:00,103.15,103.23,103.15,103.2,10400.0,71.2148,71.27,71.2148,71.2493,10400.0
2014-07-07 11:55:00,103.19,103.25,103.19,103.23,2600.0,71.2424,71.2838,71.2424,71.27,2600.0
2014-07-07 12:00:00,103.23,103.41,103.23,103.41,11000.0,71.27,71.3943,71.27,71.3943,11000.0
2014-07-07 12:05:00,103.41,103.41,103.31,103.31,12200.0,71.3943,71.3943,71.3252,71.3252,12200.0
2014-07-07 12:10:00,103.32,103.34,103.26,103.27,25300.0,71.3321,71.3459,71.2907,71.2976,25300.0
2014-07-07 12:15:00,103.27,103.27,103.16,103.16,23400.0,71.2976,71.2976,71.2217,71.2217,23400.0
2014-07-07 12:20:00,103.16,103.19,103.16,103.18,4000.0,71.2217,71.2424,71.2217,71.2355,4000.0
2014-07-07 12:25:00,103.18,103.18,103.06,103.08,8200.0,71.2355,71.2355,71.1526,71.1664,8200.0
2014-07-07 12:30:00,103.07,103.08,103.03,103.04,9800.0,71.1595,71.1664,71.1319,71.1388,9800.0
2014-07-07 12:35:00,103.05,103.09,103.05,103.06,9900.0,71.1457,71.1733,71.1457,71.1526,9900.0
2014-07-07 12:40:00,103.07,103.14,103.07,103.13,12200.0,71.1595,71.2078,71.1595,71.2009,12200.0
2014-07-07 12:45:00,103.13,103.15,103.05,103.05,8500.0,71.2009,71.2148,71.1457,71.1457,8500.0
2014-07-07 12:50:00,103.04,103.07,103.02,103.05,9700.0,71.1388,71.1595,71.125,71.1457,9700.0
2014-07-07 12:55:00,103.05,103.08,103.04,103.07,5800.0,71.1457,71.1664,71.1388,71.1595,5800.0
2014-07-07 13:00:00,103.08,103.09,103.01,103.01,6600.0,71.1664,71.1733,71.1181,71.1181,6600.0
2014-07-07 13:05:00,103.02,103.04,103.0,103.02,13000.0,71.125,71.1388,71.1112,71.125,13000.0
2014-07-07 13:10:00,103.01,103.03,103.01,103.03,5400.0,71.1181,71.1319,71.1181,71.1319,5400.0
2014-07-07 13:15:00,103.03,103.04,103.01,103.04,6600.0,71.1319,71.1388,71.1181,71.1388,6600.0
2014-07-07 13:20:00,103.03,103.03,103.0,103.01,6500.0,71.1319,71.1319,71.1112,71.1181,6500.0
2014-07-07 13:25:00,103.01,103.02,102.97,102.97,8600.0,71.1181,71.125,71.0905,71.0905,8600.0
2014-07-07 13:30:00,102.98,103.08,102.97,103.08,8400.0,71.0974,71.1664,71.0905,71.1664,8400.0
2014-07-07 13:35:00,103.08,103.08,103.05,103.07,4500.0,71.1664,71.1664,71.1457,71.1595,4500.0
2014-07-07 13:40:00,103.07,103.17,103.07,103.11,8800.0,71.1595,71.2286,71.1595,71.1871,8800.0
2014-07-07 13:45:00,103.13,103.2,103.12,103.19,15000.0,71.2009,71.2493,71.194,71.2424,15000.0
2014-07-07 13:50:00,103.18,103.31,103.18,103.31,6800.0,71.2355,71.3252,71.2355,71.3252,6800.0
2014-07-07 13:55:00,103.31,103.32,103.26,103.27,9500.0,71.3252,71.3321,71.2907,71.2976,9500.0
2014-07-07 14:00:00,103.28,103.3,103.23,103.25,8200.0,71.3045,71.3183,71.27,71.2838,8200.0
2014-07-07 14:05:00,103.25,103.25,103.21,103.22,9600.0,71.2838,71.2838,71.2562,71.2631,9600.0
2014-07-07 14:10:00,103.23,103.25,103.2,103.25,9400.0,71.27,71.2838,71.2493,71.2838,9400.0
2014-07-07 14:15:00,103.25,103.32,103.25,103.32,8300.0,71.2838,71.3321,71.2838,71.3321,8300.0
2014-07-07 14:20:00,103.31,103.31,103.19,103.24,6900.0,71.3252,71.3252,71.2424,71.2769,6900.0
2014-07-07 14:25:00,103.23,103.24,103.16,103.17,8900.0,71.27,71.2769,71.2217,71.2286,8900.0
2014-07-07 14:30:00,103.17,103.18,103.01,103.01,12100.0,71.2286,71.2355,71.1181,71.1181,12100.0
2014-07-07 14:35:00,103.02,103.08,103.02,103.08,8400.0,71.125,71.1664,71.125,71.1664,8400.0
2014-07-07 14:40:00,103.09,103.15,103.09,103.09,10400.0,71.1733,71.2148,71.1733,71.1733,10400.0
2014-07-07 14:45:00,103.09,103.13,103.07,103.13,5100.0,71.1733,71.2009,71.1595,71.2009,5100.0
2014-07-07 14:50:00,103.13,103.13,103.09,103.12,19800.0,71.2009,71.2009,71.1733,71.194,19800.0
2014-07-07 14:55:00,103.11,103.13,103.09,103.09,8000.0,71.1871,71.2009,71.1733,71.1733,8000.0
2014-07-07 15:00:00,103.09,103.15,103.09,103.12,12900.0,71.1733,71.2148,71.1733,71.194,12900.0
2014-07-07 15:05:00,103.11,103.13,103.06,103.1,14100.0,71.1871,71.2009,71.1526,71.1802,14100.0
2014-07-07 15:10:00,103.1,103.1,103.01,103.02,6900.0,71.1802,71.1802,71.1181,71.125,6900.0
2014-07-07 15:15:00,103.02,103.07,103.01,103.03,13800.0,71.125,71.1595,71.1181,71.1319,13800.0
2014-07-07 15:20:00,103.02,103.03,102.95,102.97,27000.0,71.125,71.1319,71.0767,71.0905,27000.0
2014-07-07 15:25:00,102.97,103.04,102.97,103.04,22200.0,71.0905,71.1388,71.0905,71.1388,22200.0
2014-07-07 15:30:00,103.05,103.08,103.01,103.02,20900.0,71.1457,71.1664,71.1181,71.125,20900.0
2014-07-07 15:35:00,103.02,103.11,103.01,103.11,18400.0,71.125,71.1871,71.1181,71.1871,18400.0
2014-07-07 15:40:00,103.1,103.11,103.01,103.06,28000.0,71.1802,71.1871,71.1181,71.1526,28000.0
2014-07-07 15:45:00,103.05,103.14,103.05,103.1,34300.0,71.1457,71.2078,71.1457,71.1802,34300.0
2014-07-07 15:50:00,103.11,103.19,103.09,103.15,39900.0,71.1871,71.2424,71.1733,71.2148,39900.0
2014-07-07 15:55:00,103.15,103.25,103.15,103.23,93200.0,71.2148,71.2838,71.2148,71.27,93200.0
2014-07-08 09:30:00,103.12,103.12,102.81,102.96,49600.0,71.194,71.194,70.98,71.0836,49600.0
2014-07-08 09:35:00,102.98,102.98,102.7,102.78,27000.0,71.0974,71.0974,70.9041,70.9593,27000.0
2014-07-08 09:40:00,102.78,102.84,102.65,102.78,19400.0,70.9593,71.0007,70.8696,70.9593,19400.0
2014-07-08 09:45:00,102.78,102.78,102.62,102.62,16200.0,70.9593,70.9593,70.8488,70.8488,16200.0
2014-07-08 09:50:00,102.63,102.67,102.52,102.52,27600.0,70.8557,70.8834,70.7798,70.7798,27600.0
2014-07-08 09:55:00,102.54,102.65,102.53,102.6,13100.0,70.7936,70.8696,70.7867,70.835,13100.0
2014-07-08 10:00:00,102.61,102.66,102.41,102.45,37900.0,70.8419,70.8765,70.7039,70.7315,37900.0
2014-07-08 10:05:00,102.45,102.46,102.33,102.41,29300.0,70.7315,70.7384,70.6486,70.7039,29300.0
2014-07-08 10:10:00,102.43,102.46,102.33,102.37,34300.0,70.7177,70.7384,70.6486,70.6762,34300.0
2014-07-08 10:15:00,102.36,102.43,102.3,102.33,23900.0,70.6693,70.7177,70.6279,70.6486,23900.0
2014-07-08 10:20:00,102.35,102.37,102.07,102.09,73100.0,70.6624,70.6762,70.4691,70.4829,73100.0
2014-07-08 10:25:00,102.09,102.34,102.08,102.3,26900.0,70.4829,70.6555,70.476,70.6279,26900.0
2014-07-08 10:30:00,102.3,102.37,102.2,102.25,20000.0,70.6279,70.6762,70.5589,70.5934,20000.0
2014-07-08 10:35:00,102.24,102.39,102.23,102.34,19100.0,70.5865,70.69,70.5796,70.6555,19100.0
2014-07-08 10:40:00,102.36,102.46,102.34,102.39,14300.0,70.6693,70.7384,70.6555,70.69,14300.0
2014-07-08 10:45:00,102.38,102.46,102.35,102.46,17300.0,70.6831,70.7384,70.6624,70.7384,17300.0
2014-07-08 10:50:00,102.47,102.53,102.41,102.5,34100.0,70.7453,70.7867,70.7039,70.766,34100.0
2014-07-08 10:55:00,102.48,102.48,102.29,102.31,29000.0,70.7522,70.7522,70.621,70.6348,29000.0
2014-07-08 11:00:00,102.3,102.32,102.1,102.32,18000.0,70.6279,70.6417,70.4898,70.6417,18000.0
2014-07-08 11:05:00,102.33,102.33,102.23,102.28,10400.0,70.6486,70.6486,70.5796,70.6141,10400.0
2014-07-08 11:10:00,102.29,102.46,102.25,102.41,18800.0,70.621,70.7384,70.5934,70.7039,18800.0
2014-07-08 11:15:00,102.41,102.41,102.23,102.25,15200.0,70.7039,70.7039,70.5796,70.5934,15200.0
2014-07-08 11:20:00,102.23,102.3,102.18,102.25,16800.0,70.5796,70.6279,70.5451,70.5934,16800.0
2014-07-08 11:25:00,102.24,102.24,102.14,102.14,14300.0,70.5865,70.5865,70.5174,70.5174,14300.0
2014-07-08 11:30:00,102.12,102.35,102.09,102.34,17700.0,70.5036,70.6624,70.4829,70.6555,17700.0
2014-07-08 11:35:00,102.34,102.6,102.34,102.6,23300.0,70.6555,70.835,70.6555,70.835,23300.0
2014-07-08 11:40:00,102.59,102.61,102.56,102.57,5100.0,70.8281,70.8419,70.8074,70.8143,5100.0
2014-07-08 11:45:00,102.58,102.62,102.45,102.62,21300.0,70.8212,70.8488,70.7315,70.8488,21300.0
2014-07-08 11:50:00,102.6,102.63,102.45,102.48,8600.0,70.835,70.8557,70.7315,70.7522,8600.0
2014-07-08 11:55:00,102.49,102.63,102.47,102.62,10800.0,70.7591,70.8557,70.7453,70.8488,10800.0
2014-07-08 12:00:00,102.63,102.66,102.6,102.66,16600.0,70.8557,70.8765,70.835,70.8765,16600.0
2014-07-08 12:05:00,102.67,102.68,102.59,102.6,11500.0,70.8834,70.8903,70.8281,70.835,11500.0
2014-07-08 12:10:00,102.59,102.61,102.42,102.49,15600.0,70.8281,70.8419,70.7108,70.7591,15600.0
2014-07-08 12:15:00,102.49,102.49,102.43,102.48,13400.0,70.7591,70.7591,70.7177,70.7522,13400.0
2014-07-08 12:20:00,102.46,102.51,102.45,102.48,4300.0,70.7384,70.7729,70.7315,70.7522,4300.0
2014-07-08 12:25:00,102.48,102.58,102.48,102.54,10200.0,70.7522,70.8212,70.7522,70.7936,10200.0
2014-07-08 12:30:00,102.57,102.64,102.56,102.56,6500.0,70.8143,70.8626,70.8074,70.8074,6500.0
2014-07-08 12:35:00,102.57,102.57,102.51,102.53,5300.0,70.8143,70.8143,70.7729,70.7867,5300.0
2014-07-08 12:40:00,102.54,102.54,102.47,102.48,10900.0,70.7936,70.7936,70.7453,70.7522,10900.0
2014-07-08 12:45:00,102.48,102.48,102.45,102.47,7700.0,70.7522,70.7522,70.7315,70.7453,7700.0
2014-07-08 12:50:00,102.48,102.72,102.48,102.69,17100.0,70.7522,70.9179,70.7522,70.8972,17100.0
2014-07-08 12:55:00,102.69,102.7,102.66,102.68,15200.0,70.8972,70.9041,70.8765,70.8903,15200.0
2014-07-08 13:00:00,102.69,102.7,102.55,102.56,23500.0,70.8972,70.9041,70.8005,70.8074,23500.0
2014-07-08 13:05:00,102.55,102.56,102.46,102.56,12200.0,70.8005,70.8074,70.7384,70.8074,12200.0
2014-07-08 13:10:00,102.56,102.7,102.56,102.68,9600.0,70.8074,70.9041,70.8074,70.8903,9600.0
2014-07-08 13:15:00,102.69,102.73,102.67,102.72,6700.0,70.8972,70.9248,70.8834,70.9179,6700.0
2014-07-08 13:20:00,102.73,102.78,102.72,102.75,11800.0,70.9248,70.9593,70.9179,70.9386,11800.0
2014-07-08 13:25:00,102.76,102.77,102.69,102.69,8300.0,70.9455,70.9524,70.8972,70.8972,8300.0
2014-07-08 13:30:00,102.7,102.78,102.69,102.78,7400.0,70.9041,70.9593,70.8972,70.9593,7400.0
2014-07-08 13:35:00,102.78,102.87,102.78,102.86,13600.0,70.9593,71.0214,70.9593,71.0145,13600.0
2014-07-08 13:40:00,102.87,102.93,102.8,102.83,14100.0,71.0214,71.0629,70.9731,70.9938,14100.0
2014-07-08 13:45:00,102.83,102.87,102.77,102.82,12600.0,70.9938,71.0214,70.9524,70.9869,12600.0
2014-07-08 13:50:00,102.84,102.87,102.82,102.84,11700.0,71.0007,71.0214,70.9869,71.0007,11700.0
2014-07-08 13:55:00,102.84,102.84,102.76,102.77,19300.0,71.0007,71.0007,70.9455,70.9524,19300.0
2014-07-08 14:00:00,102.77,102.77,102.71,102.77,11800.0,70.9524,70.9524,70.911,70.9524,11800.0
2014-07-08 14:05:00,102.76,102.76,102.65,102.67,14400.0,70.9455,70.9455,70.8696,70.8834,14400.0
2014-07-08 14:10:00,102.67,102.82,102.66,102.81,15600.0,70.8834,70.9869,70.8765,70.98,15600.0
2014-07-08 14:15:00,102.82,102.82,102.74,102.75,18500.0,70.9869,70.9869,70.9317,70.9386,18500.0
2014-07-08 14:20:00,102.75,102.88,102.74,102.87,12400.0,70.9386,71.0283,70.9317,71.0214,12400.0
2014-07-08 14:25:00,102.86,102.88,102.78,102.78,13300.0,71.0145,71.0283,70.9593,70.9593,13300.0
2014-07-08 14:30:00,102.79,102.84,102.76,102.8,20200.0,70.9662,71.0007,70.9455,70.9731,20200.0
2014-07-08 14:35:00,102.8,102.89,102.8,102.89,25100.0,70.9731,71.0352,70.9731,71.0352,25100.0
2014-07-08 14:40:00,102.89,103.05,102.88,103.05,30400.0,71.0352,71.1457,71.0283,71.1457,30400.0
2014-07-08 14:45:00,103.05,103.05,102.98,102.99,31000.0,71.1457,71.1457,71.0974,71.1043,31000.0
2014-07-08 14:50:00,103.0,103.05,102.99,102.99,25400.0,71.1112,71.1457,71.1043,71.1043,25400.0
2014-07-08 14:55:00,102.98,103.05,102.94,102.95,19900.0,71.0974,71.1457,71.0698,71.0767,19900.0
2014-07-08 15:00:00,102.95,102.99,102.83,102.83,21200.0,71.0767,71.1043,70.9938,70.9938,21200.0
2014-07-08 15:05:00,102.82,102.87,102.8,102.8,18400.0,70.9869,71.0214,70.9731,70.9731,18400.0
2014-07-08 15:10:00,102.8,102.81,102.78,102.79,19800.0,70.9731,70.98,70.9593,70.9662,19800.0
2014-07-08 15:15:00,102.79,102.9,102.79,102.82,23000.0,70.9662,71.0422,70.9662,70.9869,23000.0
2014-07-08 15:20:00,102.82,102.87,102.8,102.87,12500.0,70.9869,71.0214,70.9731,71.0214,12500.0
2014-07-08 15:25:00,102.88,102.91,102.86,102.86,22000.0,71.0283,71.0491,71.0145,71.0145,22000.0
2014-07-08 15:30:00,102.85,102.93,102.83,102.91,29000.0,71.0076,71.0629,70.9938,71.0491,29000.0
2014-07-08 15:35:00,102.91,102.98,102.88,102.97,35400.0,71.0491,71.0974,71.0283,71.0905,35400.0
2014-07-08 15:40:00,102.98,102.98,102.9,102.92,42000.0,71.0974,71.0974,71.0422,71.056,42000.0
2014-07-08 15:45:00,102.92,102.98,102.9,102.97,80100.0,71.056,71.0974,71.0422,71.0905,80100.0
2014-07-08 15:50:00,102.97,102.98,102.89,102.9,84200.0,71.0905,71.0974,71.0352,71.0422,84200.0
2014-07-08 15:55:00,102.9,102.96,102.88,102.94,140700.0,71.0422,71.0836,71.0283,71.0698,140700.0
2014-07-09 09:30:00,103.28,103.32,103.18,103.2,34900.0,71.3045,71.3321,71.2355,71.2493,34900.0
2014-07-09 09:35:00,103.21,103.26,102.96,102.98,22600.0,71.2562,71.2907,71.0836,71.0974,22600.0
2014-07-09 09:40:00,102.98,103.05,102.88,102.88,21000.0,71.0974,71.1457,71.0283,71.0283,21000.0
2014-07-09 09:45:00,102.91,102.93,102.76,102.78,15800.0,71.0491,71.0629,70.9455,70.9593,15800.0
2014-07-09 09:50:00,102.8,102.81,102.62,102.63,11800.0,70.9731,70.98,70.8488,70.8557,11800.0
2014-07-09 09:55:00,102.6,102.68,102.59,102.67,7500.0,70.835,70.8903,70.8281,70.8834,7500.0
2014-07-09 10:00:00,102.68,102.69,102.63,102.67,13000.0,70.8903,70.8972,70.8557,70.8834,13000.0
2014-07-09 10:05:00,102.69,102.72,102.65,102.65,8600.0,70.8972,70.9179,70.8696,70.8696,8600.0
2014-07-09 10:10:00,102.66,102.68,102.52,102.57,12600.0,70.8765,70.8903,70.7798,70.8143,12600.0
2014-07-09 10:15:00,102.58,102.69,102.55,102.65,14600.0,70.8212,70.8972,70.8005,70.8696,14600.0
2014-07-09 10:20:00,102.65,102.69,102.59,102.65,19900.0,70.8696,70.8972,70.8281,70.8696,19900.0
2014-07-09 10:25:00,102.66,102.75,102.64,102.71,6700.0,70.8765,70.9386,70.8626,70.911,6700.0
2014-07-09 10:30:00,102.71,102.79,102.7,102.76,7500.0,70.911,70.9662,70.9041,70.9455,7500.0
2014-07-09 10:35:00,102.74,102.77,102.73,102.77,6600.0,70.9317,70.9524,70.9248,70.9524,6600.0
2014-07-09 10:40:00,102.75,102.85,102.72,102.85,10500.0,70.9386,71.0076,70.9179,71.0076,10500.0
2014-07-09 10:45:00,102.83,102.92,102.83,102.88,10900.0,70.9938,71.056,70.9938,71.0283,10900.0
2014-07-09 10:50:00,102.88,102.88,102.73,102.73,9300.0,71.0283,71.0283,70.9248,70.9248,9300.0
2014-07-09 10:55:00,102.74,102.79,102.72,102.76,13500.0,70.9317,70.9662,70.9179,70.9455,13500.0
2014-07-09 11:00:00,102.75,102.75,102.69,102.74,4500.0,70.9386,70.9386,70.8972,70.9317,4500.0
2014-07-09 11:05:00,102.73,102.75,102.69,102.7,5800.0,70.9248,70.9386,70.8972,70.9041,5800.0
2014-07-09 11:10:00,102.69,102.71,102.59,102.59,16900.0,70.8972,70.911,70.8281,70.8281,16900.0
2014-07-09 11:15:00,102.6,102.7,102.59,102.69,6900.0,70.835,70.9041,70.8281,70.8972,6900.0
2014-07-09 11:20:00,102.69,102.71,102.68,102.69,15300.0,70.8972,70.911,70.8903,70.8972,15300.0
2014-07-09 11:25:00,102.68,102.73,102.68,102.71,8800.0,70.8903,70.9248,70.8903,70.911,8800.0
2014-07-09 11:30:00,102.7,102.73,102.69,102.72,10800.0,70.9041,70.9248,70.8972,70.9179,10800.0
2014-07-09 11:35:00,102.7,102.71,102.63,102.63,11500.0,70.9041,70.911,70.8557,70.8557,11500.0
2014-07-09 11:40:00,102.63,102.7,102.61,102.7,4700.0,70.8557,70.9041,70.8419,70.9041,4700.0
2014-07-09 11:45:00,102.7,102.71,102.64,102.66,3000.0,70.9041,70.911,70.8626,70.8765,3000.0
2014-07-09 11:50:00,102.66,102.69,102.65,102.68,3800.0,70.8765,70.8972,70.8696,70.8903,3800.0
2014-07-09 11:55:00,102.69,102.7,102.66,102.66,5700.0,70.8972,70.9041,70.8765,70.8765,5700.0
2014-07-09 12:00:00,102.67,102.69,102.63,102.69,11500.0,70.8834,70.8972,70.8557,70.8972,11500.0
2014-07-09 12:05:00,102.7,102.77,102.68,102.75,11600.0,70.9041,70.9524,70.8903,70.9386,11600.0
2014-07-09 12:10:00,102.72,102.75,102.71,102.71,3600.0,70.9179,70.9386,70.911,70.911,3600.0
2014-07-09 12:15:00,102.72,102.72,102.69,102.69,7600.0,70.9179,70.9179,70.8972,70.8972,7600.0
2014-07-09 12:20:00,102.7,102.76,102.67,102.76,4400.0,70.9041,70.9455,70.8834,70.9455,4400.0
2014-07-09 12:25:00,102.76,102.82,102.75,102.82,3300.0,70.9455,70.9869,70.9386,70.9869,3300.0
2014-07-09 12:30:00,102.83,102.83,102.8,102.81,5800.0,70.9938,70.9938,70.9731,70.98,5800.0
2014-07-09 12:35:00,102.82,102.89,102.82,102.87,6000.0,70.9869,71.0352,70.9869,71.0214,6000.0
2014-07-09 12:40:00,102.87,102.87,102.8,102.81,7000.0,71.0214,71.0214,70.9731,70.98,7000.0
2014-07-09 12:45:00,102.81,102.85,102.81,102.82,6200.0,70.98,71.0076,70.98,70.9869,6200.0
2014-07-09 12:50:00,102.82,102.82,102.78,102.8,6400.0,70.9869,70.9869,70.9593,70.9731,6400.0
2014-07-09 12:55:00,102.81,102.86,102.79,102.84,13000.0,70.98,71.0145,70.9662,71.0007,13000.0
2014-07-09 13:00:00,102.85,102.88,102.84,102.88,3600.0,71.0076,71.0283,71.0007,71.0283,3600.0
2014-07-09 13:05:00,102.88,102.9,102.87,102.89,4400.0,71.0283,71.0422,71.0214,71.0352,4400.0
2014-07-09 13:10:00,102.89,102.89,102.84,102.88,12400.0,71.0352,71.0352,71.0007,71.0283,12400.0
2014-07-09 13:15:00,102.88,102.98,102.88,102.93,7500.0,71.0283,71.0974,71.0283,71.0629,7500.0
2014-07-09 13:20:00,102.92,102.93,102.89,102.89,3200.0,71.056,71.0629,71.0352,71.0352,3200.0
2014-07-09 13:25:00,102.89,102.9,102.87,102.88,8300.0,71.0352,71.0422,71.0214,71.0283,8300.0
2014-07-09 13:30:00,102.89,102.91,102.88,102.9,4700.0,71.0352,71.0491,71.0283,71.0422,4700.0
2014-07-09 13:35:00,102.9,103.02,102.9,102.99,14100.0,71.0422,71.125,71.0422,71.1043,14100.0
2014-07-09 13:40:00,103.0,103.0,102.97,103.0,5500.0,71.1112,71.1112,71.0905,71.1112,5500.0
2014-07-09 13:45:00,102.98,103.0,102.95,102.95,4600.0,71.0974,71.1112,71.0767,71.0767,4600.0
2014-07-09 13:50:00,102.96,102.96,102.94,102.94,2300.0,71.0836,71.0836,71.0698,71.0698,2300.0
2014-07-09 13:55:00,102.94,103.02,102.94,103.02,4300.0,71.0698,71.125,71.0698,71.125,4300.0
2014-07-09 14:00:00,103.01,103.01,102.81,102.95,30600.0,71.1181,71.1181,70.98,71.0767,30600.0
2014-07-09 14:05:00,102.93,102.93,102.79,102.85,13200.0,71.0629,71.0629,70.9662,71.0076,13200.0
2014-07-09 14:10:00,102.83,102.96,102.8,102.94,6600.0,70.9938,71.0836,70.9731,71.0698,6600.0
2014-07-09 14:15:00,102.93,103.11,102.92,103.1,11700.0,71.0629,71.1871,71.056,71.1802,11700.0
2014-07-09 14:20:00,103.09,103.14,103.04,103.09,11200.0,71.1733,71.2078,71.1388,71.1733,11200.0
2014-07-09 14:25:00,103.09,103.16,103.05,103.06,8300.0,71.1733,71.2217,71.1457,71.1526,8300.0
2014-07-09 14:30:00,103.07,103.07,103.0,103.04,4700.0,71.1595,71.1595,71.1112,71.1388,4700.0
2014-07-09 14:35:00,103.05,103.06,102.98,102.98,3800.0,71.1457,71.1526,71.0974,71.0974,3800.0
2014-07-09 14:40:00,103.01,103.05,103.0,103.02,4800.0,71.1181,71.1457,71.1112,71.125,4800.0
2014-07-09 14:45:00,103.02,103.07,103.01,103.01,7300.0,71.125,71.1595,71.1181,71.1181,7300.0
2014-07-09 14:50:00,103.01,103.08,103.01,103.08,9600.0,71.1181,71.1664,71.1181,71.1664,9600.0
2014-07-09 14:55:00,103.1,103.11,103.02,103.03,13500.0,71.1802,71.1871,71.125,71.1319,13500.0
2014-07-09 15:00:00,103.03,103.05,102.98,102.99,14600.0,71.1319,71.1457,71.0974,71.1043,14600.0
2014-07-09 15:05:00,102.99,103.05,102.99,103.05,11100.0,71.1043,71.1457,71.1043,71.1457,11100.0
2014-07-09 15:10:00,103.05,103.11,103.04,103.05,9900.0,71.1457,71.1871,71.1388,71.1457,9900.0
2014-07-09 15:15:00,103.03,103.04,102.93,102.95,18100.0,71.1319,71.1388,71.0629,71.0767,18100.0
2014-07-09 15:20:00,102.96,102.98,102.92,102.92,10400.0,71.0836,71.0974,71.056,71.056,10400.0
2014-07-09 15:25:00,102.94,103.01,102.94,103.0,8000.0,71.0698,71.1181,71.0698,71.1112,8000.0
2014-07-09 15:30:00,102.99,102.99,102.94,102.96,13500.0,71.1043,71.1043,71.0698,71.0836,13500.0
2014-07-09 15:35:00,102.95,103.0,102.9,103.0,21100.0,71.0767,71.1112,71.0422,71.1112,21100.0
2014-07-09 15:40:00,103.01,103.08,102.97,103.06,23300.0,71.1181,71.1664,71.0905,71.1526,23300.0
2014-07-09 15:45:00,103.05,103.05,102.93,102.94,25400.0,71.1457,71.1457,71.0629,71.0698,25400.0
2014-07-09 15:50:00,102.94,102.95,102.89,102.92,50400.0,71.0698,71.0767,71.0352,71.056,50400.0
2014-07-09 15:55:00,102.93,103.0,102.89,102.99,70200.0,71.0629,71.1112,71.0352,71.1043,70200.0
2014-07-10 09:30:00,102.16,102.19,101.99,102.17,54800.0,70.5313,70.552,70.4139,70.5382,54800.0
2014-07-10 09:35:00,102.17,102.29,102.03,102.26,34000.0,70.5382,70.621,70.4415,70.6003,34000.0
2014-07-10 09:40:00,102.29,102.34,102.13,102.25,13700.0,70.621,70.6555,70.5105,70.5934,13700.0
2014-07-10 09:45:00,102.23,102.27,102.1,102.13,30800.0,70.5796,70.6072,70.4898,70.5105,30800.0
2014-07-10 09:50:00,102.12,102.2,102.06,102.13,31100.0,70.5036,70.5589,70.4622,70.5105,31100.0
2014-07-10 09:55:00,102.14,102.15,102.0,102.06,38700.0,70.5174,70.5244,70.4208,70.4622,38700.0
2014-07-10 10:00:00,102.06,102.15,102.01,102.15,26300.0,70.4622,70.5244,70.4277,70.5244,26300.0
2014-07-10 10:05:00,102.15,102.2,102.11,102.2,22300.0,70.5244,70.5589,70.4967,70.5589,22300.0
2014-07-10 10:10:00,102.22,102.25,102.05,102.12,15200.0,70.5727,70.5934,70.4553,70.5036,15200.0
2014-07-10 10:15:00,102.13,102.22,102.08,102.11,16800.0,70.5105,70.5727,70.476,70.4967,16800.0
2014-07-10 10:20:00,102.07,102.21,102.07,102.21,26100.0,70.4691,70.5658,70.4691,70.5658,26100.0
2014-07-10 10:25:00,102.2,102.2,102.09,102.11,16100.0,70.5589,70.5589,70.4829,70.4967,16100.0
2014-07-10 10:30:00,102.11,102.15,102.08,102.11,10600.0,70.4967,70.5244,70.476,70.4967,10600.0
2014-07-10 10:35:00,102.11,102.11,102.02,102.04,16100.0,70.4967,70.4967,70.4346,70.4484,16100.0
2014-07-10 10:40:00,102.04,102.15,102.01,102.11,29400.0,70.4484,70.5244,70.4277,70.4967,29400.0
2014-07-10 10:45:00,102.11,102.14,102.02,102.08,63800.0,70.4967,70.5174,70.4346,70.476,63800.0
2014-07-10 10:50:00,102.08,102.1,101.94,102.0,45200.0,70.476,70.4898,70.3794,70.4208,45200.0
2014-07-10 10:55:00,101.99,102.12,101.98,102.1,18300.0,70.4139,70.5036,70.407,70.4898,18300.0
2014-07-10 11:00:00,102.09,102.21,102.09,102.2,11000.0,70.4829,70.5658,70.4829,70.5589,11000.0
2014-07-10 11:05:00,102.21,102.23,102.14,102.23,12000.0,70.5658,70.5796,70.5174,70.5796,12000.0
2014-07-10 11:10:00,102.23,102.26,102.19,102.26,19500.0,70.5796,70.6003,70.552,70.6003,19500.0
2014-07-10 11:15:00,102.26,102.26,102.17,102.17,21700.0,70.6003,70.6003,70.5382,70.5382,21700.0
2014-07-10 11:20:00,102.17,102.2,102.13,102.13,13900.0,70.5382,70.5589,70.5105,70.5105,13900.0
2014-07-10 11:25:00,102.14,102.16,102.05,102.06,10800.0,70.5174,70.5313,70.4553,70.4622,10800.0
2014-07-10 11:30:00,102.07,102.08,102.05,102.05,12200.0,70.4691,70.476,70.4553,70.4553,12200.0
2014-07-10 11:35:00,102.05,102.12,102.05,102.12,7800.0,70.4553,70.5036,70.4553,70.5036,7800.0
2014-07-10 11:40:00,102.12,102.14,102.01,102.03,15100.0,70.5036,70.5174,70.4277,70.4415,15100.0
2014-07-10 11:45:00,102.03,102.06,102.03,102.04,7900.0,70.4415,70.4622,70.4415,70.4484,7900.0
2014-07-10 11:50:00,102.05,102.08,102.05,102.05,9600.0,70.4553,70.476,70.4553,70.4553,9600.0
2014-07-10 11:55:00,102.04,102.1,102.03,102.08,12500.0,70.4484,70.4898,70.4415,70.476,12500.0
2014-07-10 12:00:00,102.1,102.11,102.04,102.06,13500.0,70.4898,70.4967,70.4484,70.4622,13500.0
2014-07-10 12:05:00,102.06,102.09,102.05,102.07,11200.0,70.4622,70.4829,70.4553,70.4691,11200.0
2014-07-10 12:10:00,102.08,102.12,102.08,102.11,8500.0,70.476,70.5036,70.476,70.4967,8500.0
2014-07-10 12:15:00,102.1,102.19,102.1,102.16,12600.0,70.4898,70.552,70.4898,70.5313,12600.0
2014-07-10 12:20:00,102.18,102.23,102.17,102.2,22700.0,70.5451,70.5796,70.5382,70.5589,22700.0
2014-07-10 12:25:00,102.2,102.23,102.19,102.22,8600.0,70.5589,70.5796,70.552,70.5727,8600.0
2014-07-10 12:30:00,102.23,102.27,102.21,102.23,8100.0,70.5796,70.6072,70.5658,70.5796,8100.0
2014-07-10 12:35:00,102.24,102.25,102.22,102.25,4400.0,70.5865,70.5934,70.5727,70.5934,4400.0
2014-07-10 12:40:00,102.25,102.29,102.25,102.26,5400.0,70.5934,70.621,70.5934,70.6003,5400.0
2014-07-10 12:45:00,102.26,102.28,102.2,102.22,8400.0,70.6003,70.6141,70.5589,70.5727,8400.0
2014-07-10 12:50:00,102.22,102.22,102.17,102.21,15100.0,70.5727,70.5727,70.5382,70.5658,15100.0
2014-07-10 12:55:00,102.22,102.24,102.2,102.2,8000.0,70.5727,70.5865,70.5589,70.5589,8000.0
2014-07-10 13:00:00,102.22,102.23,102.16,102.16,9100.0,70.5727,70.5796,70.5313,70.5313,9100.0
2014-07-10 13:05:00,102.16,102.21,102.16,102.18,5800.0,70.5313,70.5658,70.5313,70.5451,5800.0
2014-07-10 13:10:00,102.18,102.2,102.18,102.19,3500.0,70.5451,70.5589,70.5451,70.552,3500.0
2014-07-10 13:15:00,102.19,102.23,102.18,102.21,3600.0,70.552,70.5796,70.5451,70.5658,3600.0
2014-07-10 13:20:00,102.22,102.38,102.22,102.37,14900.0,70.5727,70.6831,70.5727,70.6762,14900.0
2014-07-10 13:25:00,102.37,102.4,102.32,102.35,9700.0,70.6762,70.697,70.6417,70.6624,9700.0
2014-07-10 13:30:00,102.36,102.41,102.34,102.34,7200.0,70.6693,70.7039,70.6555,70.6555,7200.0
2014-07-10 13:35:00,102.34,102.39,102.31,102.37,8600.0,70.6555,70.69,70.6348,70.6762,8600.0
2014-07-10 13:40:00,102.39,102.42,102.34,102.39,8600.0,70.69,70.7108,70.6555,70.69,8600.0
2014-07-10 13:45:00,102.4,102.44,102.38,102.38,6300.0,70.697,70.7246,70.6831,70.6831,6300.0
2014-07-10 13:50:00,102.38,102.4,102.35,102.35,6100.0,70.6831,70.697,70.6624,70.6624,6100.0
2014-07-10 13:55:00,102.34,102.39,102.31,102.37,3700.0,70.6555,70.69,70.6348,70.6762,3700.0
2014-07-10 14:00:00,102.36,102.43,102.36,102.4,5800.0,70.6693,70.7177,70.6693,70.697,5800.0
2014-07-10 14:05:00,102.4,102.44,102.39,102.42,4100.0,70.697,70.7246,70.69,70.7108,4100.0
2014-07-10 14:10:00,102.44,102.45,102.35,102.35,7600.0,70.7246,70.7315,70.6624,70.6624,7600.0
2014-07-10 14:15:00,102.36,102.42,102.36,102.39,4300.0,70.6693,70.7108,70.6693,70.69,4300.0
2014-07-10 14:20:00,102.4,102.42,102.37,102.39,5800.0,70.697,70.7108,70.6762,70.69,5800.0
2014-07-10 14:25:00,102.38,102.39,102.35,102.39,2400.0,70.6831,70.69,70.6624,70.69,2400.0
2014-07-10 14:30:00,102.41,102.41,102.25,102.27,9300.0,70.7039,70.7039,70.5934,70.6072,9300.0
2014-07-10 14:35:00,102.27,102.27,102.22,102.25,8500.0,70.6072,70.6072,70.5727,70.5934,8500.0
2014-07-10 14:40:00,102.25,102.27,102.15,102.15,11300.0,70.5934,70.6072,70.5244,70.5244,11300.0
2014-07-10 14:45:00,102.15,102.16,102.09,102.09,11100.0,70.5244,70.5313,70.4829,70.4829,11100.0
2014-07-10 14:50:00,102.09,102.14,102.07,102.11,17600.0,70.4829,70.5174,70.4691,70.4967,17600.0
2014-07-10 14:55:00,102.11,102.11,102.07,102.08,7700.0,70.4967,70.4967,70.4691,70.476,7700.0
2014-07-10 15:00:00,102.08,102.09,102.04,102.04,21300.0,70.476,70.4829,70.4484,70.4484,21300.0
2014-07-10 15:05:00,102.06,102.1,102.03,102.07,9500.0,70.4622,70.4898,70.4415,70.4691,9500.0
2014-07-10 15:10:00,102.07,102.1,102.07,102.09,8100.0,70.4691,70.4898,70.4691,70.4829,8100.0
2014-07-10 15:15:00,102.09,102.13,102.05,102.1,14200.0,70.4829,70.5105,70.4553,70.4898,14200.0
2014-07-10 15:20:00,102.09,102.12,102.05,102.11,21600.0,70.4829,70.5036,70.4553,70.4967,21600.0
2014-07-10 15:25:00,102.11,102.17,102.1,102.16,19600.0,70.4967,70.5382,70.4898,70.5313,19600.0
2014-07-10 15:30:00,102.15,102.15,102.07,102.07,15500.0,70.5244,70.5244,70.4691,70.4691,15500.0
2014-07-10 15:35:00,102.07,102.11,102.06,102.1,21900.0,70.4691,70.4967,70.4622,70.4898,21900.0
2014-07-10 15:40:00,102.1,102.23,102.1,102.2,22600.0,70.4898,70.5796,70.4898,70.5589,22600.0
2014-07-10 15:45:00,102.21,102.21,102.13,102.14,28700.0,70.5658,70.5658,70.5105,70.5174,28700.0
2014-07-10 15:50:00,102.14,102.16,102.08,102.15,46200.0,70.5174,70.5313,70.476,70.5244,46200.0
2014-07-10 15:55:00,102.15,102.15,102.09,102.09,82600.0,70.5244,70.5244,70.4829,70.4829,82600.0
2014-07-11 09:30:00,102.11,102.32,102.09,102.31,27700.0,70.4967,70.6417,70.4829,70.6348,27700.0
2014-07-11 09:35:00,102.3,102.43,102.28,102.37,38400.0,70.6279,70.7177,70.6141,70.6762,38400.0
2014-07-11 09:40:00,102.35,102.37,102.26,102.33,32300.0,70.6624,70.6762,70.6003,70.6486,32300.0
2014-07-11 09:45:00,102.33,102.46,102.28,102.42,31900.0,70.6486,70.7384,70.6141,70.7108,31900.0
2014-07-11 09:50:00,102.44,102.57,102.43,102.54,21600.0,70.7246,70.8143,70.7177,70.7936,21600.0
2014-07-11 09:55:00,102.54,102.61,102.5,102.53,22600.0,70.7936,70.8419,70.766,70.7867,22600.0
2014-07-11 10:00:00,102.49,102.55,102.45,102.46,19900.0,70.7591,70.8005,70.7315,70.7384,19900.0
2014-07-11 10:05:00,102.44,102.54,102.4,102.53,15100.0,70.7246,70.7936,70.697,70.7867,15100.0
2014-07-11 10:10:00,102.54,102.66,102.48,102.64,11700.0,70.7936,70.8765,70.7522,70.8626,11700.0
2014-07-11 10:15:00,102.64,102.82,102.58,102.82,18600.0,70.8626,70.9869,70.8212,70.9869,18600.0
2014-07-11 10:20:00,102.8,102.86,102.66,102.75,26900.0,70.9731,71.0145,70.8765,70.9386,26900.0
2014-07-11 10:25:00,102.75,102.9,102.74,102.75,44100.0,70.9386,71.0422,70.9317,70.9386,44100.0
2014-07-11 10:30:00,102.76,102.8,102.67,102.67,29900.0,70.9455,70.9731,70.8834,70.8834,29900.0
2014-07-11 10:35:00,102.65,102.65,102.51,102.56,20700.0,70.8696,70.8696,70.7729,70.8074,20700.0
2014-07-11 10:40:00,102.56,102.57,102.43,102.45,13700.0,70.8074,70.8143,70.7177,70.7315,13700.0
2014-07-11 10:45:00,102.44,102.48,102.39,102.46,10500.0,70.7246,70.7522,70.69,70.7384,10500.0
2014-07-11 10:50:00,102.45,102.52,102.39,102.44,11400.0,70.7315,70.7798,70.69,70.7246,11400.0
2014-07-11 10:55:00,102.46,102.46,102.35,102.35,12900.0,70.7384,70.7384,70.6624,70.6624,12900.0
2014-07-11 11:00:00,102.36,102.37,102.24,102.26,18800.0,70.6693,70.6762,70.5865,70.6003,18800.0
2014-07-11 11:05:00,102.27,102.33,102.22,102.27,30700.0,70.6072,70.6486,70.5727,70.6072,30700.0
2014-07-11 11:10:00,102.27,102.31,102.25,102.25,16700.0,70.6072,70.6348,70.5934,70.5934,16700.0
2014-07-11 11:15:00,102.25,102.26,102.2,102.24,16800.0,70.5934,70.6003,70.5589,70.5865,16800.0
2014-07-11 11:20:00,102.25,102.25,102.09,102.14,17700.0,70.5934,70.5934,70.4829,70.5174,17700.0
2014-07-11 11:25:00,102.16,102.19,102.14,102.16,8300.0,70.5313,70.552,70.5174,70.5313,8300.0
2014-07-11 11:30:00,102.19,102.3,102.19,102.26,11400.0,70.552,70.6279,70.552,70.6003,11400.0
2014-07-11 11:35:00,102.25,102.25,102.17,102.2,6000.0,70.5934,70.5934,70.5382,70.5589,6000.0
2014-07-11 11:40:00,102.19,102.22,102.11,102.12,11700.0,70.552,70.5727,70.4967,70.5036,11700.0
2014-07-11 11:45:00,102.11,102.13,102.07,102.09,8100.0,70.4967,70.5105,70.4691,70.4829,8100.0
2014-07-11 11:50:00,102.11,102.11,102.05,102.06,8100.0,70.4967,70.4967,70.4553,70.4622,8100.0
2014-07-11 11:55:00,102.05,102.08,102.05,102.08,9400.0,70.4553,70.476,70.4553,70.476,9400.0
2014-07-11 12:00:00,102.08,102.1,102.06,102.08,6400.0,70.476,70.4898,70.4622,70.476,6400.0
2014-07-11 12:05:00,102.08,102.17,102.08,102.16,10500.0,70.476,70.5382,70.476,70.5313,10500.0
2014-07-11 12:10:00,102.16,102.18,102.12,102.15,12000.0,70.5313,70.5451,70.5036,70.5244,12000.0
2014-07-11 12:15:00,102.15,102.21,102.15,102.16,16400.0,70.5244,70.5658,70.5244,70.5313,16400.0
2014-07-11 12:20:00,102.16,102.19,102.15,102.17,6800.0,70.5313,70.552,70.5244,70.5382,6800.0
2014-07-11 12:25:00,102.17,102.19,102.15,102.19,4100.0,70.5382,70.552,70.5244,70.552,4100.0
2014-07-11 12:30:00,102.2,102.2,102.15,102.17,4900.0,70.5589,70.5589,70.5244,70.5382,4900.0
2014-07-11 12:35:00,102.16,102.18,102.12,102.17,10800.0,70.5313,70.5451,70.5036,70.5382,10800.0
2014-07-11 12:40:00,102.18,102.2,102.12,102.12,5400.0,70.5451,70.5589,70.5036,70.5036,5400.0
2014-07-11 12:45:00,102.12,102.12,102.05,102.07,7400.0,70.5036,70.5036,70.4553,70.4691,7400.0
2014-07-11 12:50:00,102.07,102.12,102.05,102.12,6100.0,70.4691,70.5036,70.4553,70.5036,6100.0
2014-07-11 12:55:00,102.11,102.13,102.06,102.06,6000.0,70.4967,70.5105,70.4622,70.4622,6000.0
2014-07-11 13:00:00,102.07,102.13,102.06,102.08,4500.0,70.4691,70.5105,70.4622,70.476,4500.0
2014-07-11 13:05:00,102.08,102.11,102.08,102.09,5200.0,70.476,70.4967,70.476,70.4829,5200.0
2014-07-11 13:10:00,102.08,102.09,102.05,102.06,9600.0,70.476,70.4829,70.4553,70.4622,9600.0
2014-07-11 13:15:00,102.07,102.11,102.05,102.06,8500.0,70.4691,70.4967,70.4553,70.4622,8500.0
2014-07-11 13:20:00,102.08,102.09,102.07,102.08,7400.0,70.476,70.4829,70.4691,70.476,7400.0
2014-07-11 13:25:00,102.08,102.08,102.05,102.07,5000.0,70.476,70.476,70.4553,70.4691,5000.0
2014-07-11 13:30:00,102.08,102.09,102.06,102.08,11100.0,70.476,70.4829,70.4622,70.476,11100.0
2014-07-11 13:35:00,102.09,102.15,102.08,102.12,5500.0,70.4829,70.5244,70.476,70.5036,5500.0
2014-07-11 13:40:00,102.12,102.15,102.12,102.15,11400.0,70.5036,70.5244,70.5036,70.5244,11400.0
2014-07-11 13:45:00,102.14,102.24,102.14,102.2,8200.0,70.5174,70.5865,70.5174,70.5589,8200.0
2014-07-11 13:50:00,102.22,102.22,102.13,102.16,6300.0,70.5727,70.5727,70.5105,70.5313,6300.0
2014-07-11 13:55:00,102.17,102.19,102.15,102.17,2400.0,70.5382,70.552,70.5244,70.5382,2400.0
2014-07-11 14:00:00,102.16,102.21,102.16,102.19,6800.0,70.5313,70.5658,70.5313,70.552,6800.0
2014-07-11 14:05:00,102.21,102.28,102.21,102.28,16000.0,70.5658,70.6141,70.5658,70.6141,16000.0
2014-07-11 14:10:00,102.29,102.3,102.25,102.29,10800.0,70.621,70.6279,70.5934,70.621,10800.0
2014-07-11 14:15:00,102.29,102.29,102.25,102.28,12500.0,70.621,70.621,70.5934,70.6141,12500.0
2014-07-11 14:20:00,102.29,102.37,102.28,102.37,6600.0,70.621,70.6762,70.6141,70.6762,6600.0
2014-07-11 14:25:00,102.36,102.41,102.36,102.4,6300.0,70.6693,70.7039,70.6693,70.697,6300.0
2014-07-11 14:30:00,102.4,102.41,102.35,102.4,8200.0,70.697,70.7039,70.6624,70.697,8200.0
2014-07-11 14:35:00,102.41,102.41,102.39,102.4,7500.0,70.7039,70.7039,70.69,70.697,7500.0
2014-07-11 14:40:00,102.4,102.45,102.37,102.42,24500.0,70.697,70.7315,70.6762,70.7108,24500.0
2014-07-11 14:45:00,102.41,102.45,102.4,102.44,7700.0,70.7039,70.7315,70.697,70.7246,7700.0
2014-07-11 14:50:00,102.44,102.52,102.43,102.5,36600.0,70.7246,70.7798,70.7177,70.766,36600.0
2014-07-11 14:55:00,102.5,102.58,102.5,102.57,20200.0,70.766,70.8212,70.766,70.8143,20200.0
2014-07-11 15:00:00,102.56,102.58,102.52,102.53,24400.0,70.8074,70.8212,70.7798,70.7867,24400.0
2014-07-11 15:05:00,102.53,102.57,102.53,102.55,18100.0,70.7867,70.8143,70.7867,70.8005,18100.0
2014-07-11 15:10:00,102.57,102.61,102.55,102.59,20700.0,70.8143,70.8419,70.8005,70.8281,20700.0
2014-07-11 15:15:00,102.59,102.6,102.56,102.56,30700.0,70.8281,70.835,70.8074,70.8074,30700.0
2014-07-11 15:20:00,102.57,102.59,102.51,102.53,15800.0,70.8143,70.8281,70.7729,70.7867,15800.0
2014-07-11 15:25:00,102.54,102.62,102.53,102.62,22000.0,70.7936,70.8488,70.7867,70.8488,22000.0
2014-07-11 15:30:00,102.61,102.62,102.56,102.59,16500.0,70.8419,70.8488,70.8074,70.8281,16500.0
2014-07-11 15:35:00,102.59,102.69,102.59,102.67,19800.0,70.8281,70.8972,70.8281,70.8834,19800.0
2014-07-11 15:40:00,102.68,102.68,102.59,102.59,30300.0,70.8903,70.8903,70.8281,70.8281,30300.0
2014-07-11 15:45:00,102.6,102.61,102.51,102.51,49300.0,70.835,70.8419,70.7729,70.7729,49300.0
2014-07-11 15:50:00,102.52,102.59,102.52,102.54,37200.0,70.7798,70.8281,70.7798,70.7936,37200.0
2014-07-11 15:55:00,102.54,102.56,102.49,102.54,80700.0,70.7936,70.8074,70.7591,70.7936,80700.0
2014-07-14 09:30:00,102.9,103.02,102.85,102.9,20500.0,71.0422,71.125,71.0076,71.0422,20500.0
2014-07-14 09:35:00,102.84,103.17,102.84,103.17,16200.0,71.0007,71.2286,71.0007,71.2286,16200.0
2014-07-14 09:40:00,103.18,103.32,103.14,103.27,14600.0,71.2355,71.3321,71.2078,71.2976,14600.0
2014-07-14 09:45:00,103.32,103.35,103.21,103.22,12200.0,71.3321,71.3528,71.2562,71.2631,12200.0
2014-07-14 09:50:00,103.19,103.36,103.19,103.35,17500.0,71.2424,71.3597,71.2424,71.3528,17500.0
2014-07-14 09:55:00,103.34,103.4,103.3,103.35,27400.0,71.3459,71.3874,71.3183,71.3528,27400.0
2014-07-14 10:00:00,103.35,103.44,103.33,103.44,15000.0,71.3528,71.415,71.339,71.415,15000.0
2014-07-14 10:05:00,103.44,103.53,103.44,103.51,24300.0,71.415,71.4771,71.415,71.4633,24300.0
2014-07-14 10:10:00,103.5,103.51,103.38,103.39,17800.0,71.4564,71.4633,71.3735,71.3804,17800.0
2014-07-14 10:15:00,103.38,103.39,103.26,103.28,17300.0,71.3735,71.3804,71.2907,71.3045,17300.0
2014-07-14 10:20:00,103.29,103.5,103.29,103.45,32100.0,71.3114,71.4564,71.3114,71.4219,32100.0
2014-07-14 10:25:00,103.45,103.64,103.45,103.59,26500.0,71.4219,71.553,71.4219,71.5185,26500.0
2014-07-14 10:30:00,103.62,103.63,103.5,103.5,11200.0,71.5392,71.5461,71.4564,71.4564,11200.0
2014-07-14 10:35:00,103.5,103.57,103.45,103.46,15100.0,71.4564,71.5047,71.4219,71.4288,15100.0
2014-07-14 10:40:00,103.47,103.5,103.39,103.4,11500.0,71.4357,71.4564,71.3804,71.3874,11500.0
2014-07-14 10:45:00,103.4,103.5,103.39,103.39,22800.0,71.3874,71.4564,71.3804,71.3804,22800.0
2014-07-14 10:50:00,103.4,103.5,103.39,103.45,23700.0,71.3874,71.4564,71.3804,71.4219,23700.0
2014-07-14 10:55:00,103.46,103.51,103.39,103.41,20500.0,71.4288,71.4633,71.3804,71.3943,20500.0
2014-07-14 11:00:00,103.42,103.49,103.4,103.41,25900.0,71.4012,71.4495,71.3874,71.3943,25900.0
2014-07-14 11:05:00,103.42,103.51,103.4,103.51,19300.0,71.4012,71.4633,71.3874,71.4633,19300.0
2014-07-14 11:10:00,103.5,103.64,103.5,103.62,29800.0,71.4564,71.553,71.4564,71.5392,29800.0
2014-07-14 11:15:00,103.62,103.62,103.54,103.59,13200.0,71.5392,71.5392,71.484,71.5185,13200.0
2014-07-14 11:20:00,103.6,103.63,103.52,103.61,32000.0,71.5254,71.5461,71.4702,71.5323,32000.0
2014-07-14 11:25:00,103.59,103.62,103.55,103.59,15000.0,71.5185,71.5392,71.4909,71.5185,15000.0
2014-07-14 11:30:00,103.59,103.61,103.56,103.56,25600.0,71.5185,71.5323,71.4978,71.4978,25600.0
2014-07-14 11:35:00,103.56,103.59,103.5,103.51,15600.0,71.4978,71.5185,71.4564,71.4633,15600.0
2014-07-14 11:40:00,103.51,103.51,103.46,103.48,16300.0,71.4633,71.4633,71.4288,71.4426,16300.0
2014-07-14 11:45:00,103.49,103.53,103.48,103.5,10800.0,71.4495,71.4771,71.4426,71.4564,10800.0
2014-07-14 11:50:00,103.5,103.51,103.45,103.45,16000.0,71.4564,71.4633,71.4219,71.4219,16000.0
2014-07-14 11:55:00,103.45,103.48,103.42,103.46,21700.0,71.4219,71.4426,71.4012,71.4288,21700.0
2014-07-14 12:00:00,103.46,103.49,103.45,103.49,15000.0,71.4288,71.4495,71.4219,71.4495,15000.0
2014-07-14 12:05:00,103.49,103.51,103.46,103.46,27500.0,71.4495,71.4633,71.4288,71.4288,27500.0
2014-07-14 12:10:00,103.46,103.48,103.4,103.41,10800.0,71.4288,71.4426,71.3874,71.3943,10800.0
2014-07-14 12:15:00,103.41,103.43,103.37,103.4,11500.0,71.3943,71.4081,71.3666,71.3874,11500.0
2014-07-14 12:20:00,103.4,103.47,103.4,103.47,12700.0,71.3874,71.4357,71.3874,71.4357,12700.0
2014-07-14 12:25:00,103.47,103.5,103.39,103.39,10000.0,71.4357,71.4564,71.3804,71.3804,10000.0
2014-07-14 12:30:00,103.39,103.48,103.39,103.45,9700.0,71.3804,71.4426,71.3804,71.4219,9700.0
2014-07-14 12:35:00,103.44,103.45,103.39,103.41,8600.0,71.415,71.4219,71.3804,71.3943,8600.0
2014-07-14 12:40:00,103.42,103.49,103.42,103.42,12200.0,71.4012,71.4495,71.4012,71.4012,12200.0
2014-07-14 12:45:00,103.41,103.41,103.35,103.36,29400.0,71.3943,71.3943,71.3528,71.3597,29400.0
2014-07-14 12:50:00,103.35,103.36,103.27,103.31,27000.0,71.3528,71.3597,71.2976,71.3252,27000.0
2014-07-14 12:55:00,103.32,103.39,103.3,103.31,17500.0,71.3321,71.3804,71.3183,71.3252,17500.0
2014-07-14 13:00:00,103.33,103.35,103.32,103.34,7000.0,71.339,71.3528,71.3321,71.3459,7000.0
2014-07-14 13:05:00,103.34,103.37,103.34,103.37,6400.0,71.3459,71.3666,71.3459,71.3666,6400.0
2014-07-14 13:10:00,103.37,103.42,103.37,103.39,19500.0,71.3666,71.4012,71.3666,71.3804,19500.0
2014-07-14 13:15:00,103.37,103.37,103.32,103.32,11300.0,71.3666,71.3666,71.3321,71.3321,11300.0
2014-07-14 13:20:00,103.33,103.37,103.33,103.37,7600.0,71.339,71.3666,71.339,71.3666,7600.0
2014-07-14 13:25:00,103.37,103.41,103.36,103.41,6600.0,71.3666,71.3943,71.3597,71.3943,6600.0
2014-07-14 13:30:00,103.4,103.41,103.36,103.39,10300.0,71.3874,71.3943,71.3597,71.3804,10300.0
2014-07-14 13:35:00,103.39,103.4,103.37,103.4,8400.0,71.3804,71.3874,71.3666,71.3874,8400.0
2014-07-14 13:40:00,103.39,103.48,103.37,103.48,27800.0,71.3804,71.4426,71.3666,71.4426,27800.0
2014-07-14 13:45:00,103.48,103.48,103.43,103.47,11900.0,71.4426,71.4426,71.4081,71.4357,11900.0
2014-07-14 13:50:00,103.47,103.47,103.44,103.44,12700.0,71.4357,71.4357,71.415,71.415,12700.0
2014-07-14 13:55:00,103.45,103.5,103.44,103.5,16700.0,71.4219,71.4564,71.415,71.4564,16700.0
2014-07-14 14:00:00,103.51,103.56,103.5,103.55,14200.0,71.4633,71.4978,71.4564,71.4909,14200.0
2014-07-14 14:05:00,103.56,103.61,103.55,103.61,13300.0,71.4978,71.5323,71.4909,71.5323,13300.0
2014-07-14 14:10:00,103.61,103.61,103.59,103.6,18400.0,71.5323,71.5323,71.5185,71.5254,18400.0
2014-07-14 14:15:00,103.61,103.68,103.57,103.68,25400.0,71.5323,71.5807,71.5047,71.5807,25400.0
2014-07-14 14:20:00,103.68,103.69,103.62,103.62,21400.0,71.5807,71.5876,71.5392,71.5392,21400.0
2014-07-14 14:25:00,103.62,103.68,103.61,103.66,16100.0,71.5392,71.5807,71.5323,71.5669,16100.0
2014-07-14 14:30:00,103.65,103.66,103.6,103.66,21400.0,71.56,71.5669,71.5254,71.5669,21400.0
2014-07-14 14:35:00,103.65,103.72,103.64,103.7,11200.0,71.56,71.6083,71.553,71.5945,11200.0
2014-07-14 14:40:00,103.7,103.7,103.65,103.65,19200.0,71.5945,71.5945,71.56,71.56,19200.0
2014-07-14 14:45:00,103.65,103.67,103.65,103.66,10100.0,71.56,71.5738,71.56,71.5669,10100.0
2014-07-14 14:50:00,103.65,103.67,103.64,103.67,15100.0,71.56,71.5738,71.553,71.5738,15100.0
2014-07-14 14:55:00,103.67,103.71,103.65,103.71,13400.0,71.5738,71.6014,71.56,71.6014,13400.0
2014-07-14 15:00:00,103.71,103.72,103.61,103.62,27600.0,71.6014,71.6083,71.5323,71.5392,27600.0
2014-07-14 15:05:00,103.64,103.68,103.63,103.67,19500.0,71.553,71.5807,71.5461,71.5738,19500.0
2014-07-14 15:10:00,103.67,103.71,103.66,103.67,26600.0,71.5738,71.6014,71.5669,71.5738,26600.0
2014-07-14 15:15:00,103.67,103.67,103.65,103.65,11600.0,71.5738,71.5738,71.56,71.56,11600.0
2014-07-14 15:20:00,103.66,103.66,103.58,103.58,31300.0,71.5669,71.5669,71.5116,71.5116,31300.0
2014-07-14 15:25:00,103.58,103.58,103.52,103.53,25900.0,71.5116,71.5116,71.4702,71.4771,25900.0
2014-07-14 15:30:00,103.53,103.57,103.49,103.5,41400.0,71.4771,71.5047,71.4495,71.4564,41400.0
2014-07-14 15:35:00,103.5,103.52,103.48,103.49,39200.0,71.4564,71.4702,71.4426,71.4495,39200.0
2014-07-14 15:40:00,103.49,103.56,103.45,103.45,46100.0,71.4495,71.4978,71.4219,71.4219,46100.0
2014-07-14 15:45:00,103.45,103.53,103.44,103.45,66100.0,71.4219,71.4771,71.415,71.4219,66100.0
2014-07-14 15:50:00,103.45,103.47,103.42,103.45,71200.0,71.4219,71.4357,71.4012,71.4219,71200.0
2014-07-14 15:55:00,103.44,103.49,103.41,103.45,103600.0,71.415,71.4495,71.3943,71.4219,103600.0
2014-07-15 09:30:00,103.47,103.47,103.23,103.38,45800.0,71.4357,71.4357,71.27,71.3735,45800.0
2014-07-15 09:35:00,103.32,103.67,103.3,103.57,28200.0,71.3321,71.5738,71.3183,71.5047,28200.0
2014-07-15 09:40:00,103.62,103.94,103.62,103.76,23000.0,71.5392,71.7602,71.5392,71.6359,23000.0
2014-07-15 09:45:00,103.8,103.85,103.72,103.82,17200.0,71.6635,71.698,71.6083,71.6773,17200.0
2014-07-15 09:50:00,103.8,103.95,103.8,103.9,24300.0,71.6635,71.7671,71.6635,71.7326,24300.0
2014-07-15 09:55:00,103.91,103.95,103.74,103.74,29100.0,71.7395,71.7671,71.6221,71.6221,29100.0
2014-07-15 10:00:00,103.76,103.91,103.7,103.7,22700.0,71.6359,71.7395,71.5945,71.5945,22700.0
2014-07-15 10:05:00,103.71,103.91,103.67,103.9,23600.0,71.6014,71.7395,71.5738,71.7326,23600.0
2014-07-15 10:10:00,103.88,103.97,103.77,103.77,23800.0,71.7187,71.7809,71.6428,71.6428,23800.0
2014-07-15 10:15:00,103.77,103.85,103.63,103.63,24600.0,71.6428,71.698,71.5461,71.5461,24600.0
2014-07-15 10:20:00,103.6,103.65,103.55,103.64,19100.0,71.5254,71.56,71.4909,71.553,19100.0
2014-07-15 10:25:00,103.64,103.68,103.6,103.66,13900.0,71.553,71.5807,71.5254,71.5669,13900.0
2014-07-15 10:30:00,103.66,103.66,103.56,103.62,21400.0,71.5669,71.5669,71.4978,71.5392,21400.0
2014-07-15 10:35:00,103.64,103.68,103.53,103.53,41300.0,71.553,71.5807,71.4771,71.4771,41300.0
2014-07-15 10:40:00,103.51,103.57,103.47,103.57,22700.0,71.4633,71.5047,71.4357,71.5047,22700.0
2014-07-15 10:45:00,103.57,103.58,103.38,103.4,18200.0,71.5047,71.5116,71.3735,71.3874,18200.0
2014-07-15 10:50:00,103.41,103.53,103.35,103.53,28900.0,71.3943,71.4771,71.3528,71.4771,28900.0
2014-07-15 10:55:00,103.53,103.59,103.5,103.58,19200.0,71.4771,71.5185,71.4564,71.5116,19200.0
2014-07-15 11:00:00,103.59,103.64,103.54,103.57,18800.0,71.5185,71.553,71.484,71.5047,18800.0
2014-07-15 11:05:00,103.57,103.73,103.55,103.65,31800.0,71.5047,71.6152,71.4909,71.56,31800.0
2014-07-15 11:10:00,103.65,103.78,103.65,103.75,19500.0,71.56,71.6497,71.56,71.629,19500.0
2014-07-15 11:15:00,103.75,103.83,103.69,103.82,13400.0,71.629,71.6842,71.5876,71.6773,13400.0
2014-07-15 11:20:00,103.83,103.84,103.73,103.8,9600.0,71.6842,71.6911,71.6152,71.6635,9600.0
2014-07-15 11:25:00,103.8,103.83,103.75,103.75,11100.0,71.6635,71.6842,71.629,71.629,11100.0
2014-07-15 11:30:00,103.75,103.75,103.65,103.67,13400.0,71.629,71.629,71.56,71.5738,13400.0
2014-07-15 11:35:00,103.67,103.72,103.64,103.67,21500.0,71.5738,71.6083,71.553,71.5738,21500.0
2014-07-15 11:40:00,103.65,103.66,103.59,103.65,11700.0,71.56,71.5669,71.5185,71.56,11700.0
2014-07-15 11:45:00,103.65,103.73,103.64,103.65,11800.0,71.56,71.6152,71.553,71.56,11800.0
2014-07-15 11:50:00,103.65,103.72,103.65,103.67,9300.0,71.56,71.6083,71.56,71.5738,9300.0
2014-07-15 11:55:00,103.66,103.68,103.53,103.56,28700.0,71.5669,71.5807,71.4771,71.4978,28700.0
2014-07-15 12:00:00,103.56,103.64,103.49,103.5,15900.0,71.4978,71.553,71.4495,71.4564,15900.0
2014-07-15 12:05:00,103.52,103.66,103.5,103.6,11500.0,71.4702,71.5669,71.4564,71.5254,11500.0
2014-07-15 12:10:00,103.6,103.68,103.59,103.59,20700.0,71.5254,71.5807,71.5185,71.5185,20700.0
2014-07-15 12:15:00,103.59,103.71,103.59,103.65,8400.0,71.5185,71.6014,71.5185,71.56,8400.0
2014-07-15 12:20:00,103.64,103.65,103.58,103.61,8200.0,71.553,71.56,71.5116,71.5323,8200.0
2014-07-15 12:25:00,103.61,103.75,103.58,103.71,15800.0,71.5323,71.629,71.5116,71.6014,15800.0
2014-07-15 12:30:00,103.71,103.74,103.66,103.7,9200.0,71.6014,71.6221,71.5669,71.5945,9200.0
2014-07-15 12:35:00,103.68,103.79,103.67,103.76,12100.0,71.5807,71.6566,71.5738,71.6359,12100.0
2014-07-15 12:40:00,103.75,103.8,103.75,103.78,5900.0,71.629,71.6635,71.629,71.6497,5900.0
2014-07-15 12:45:00,103.78,103.81,103.76,103.81,6500.0,71.6497,71.6704,71.6359,71.6704,6500.0
2014-07-15 12:50:00,103.82,103.83,103.75,103.75,5800.0,71.6773,71.6842,71.629,71.629,5800.0
2014-07-15 12:55:00,103.76,103.76,103.67,103.68,5400.0,71.6359,71.6359,71.5738,71.5807,5400.0
2014-07-15 13:00:00,103.66,103.72,103.66,103.68,6000.0,71.5669,71.6083,71.5669,71.5807,6000.0
2014-07-15 13:05:00,103.68,103.76,103.64,103.75,6600.0,71.5807,71.6359,71.553,71.629,6600.0
2014-07-15 13:10:00,103.72,103.82,103.69,103.8,8200.0,71.6083,71.6773,71.5876,71.6635,8200.0
2014-07-15 13:15:00,103.81,103.94,103.81,103.9,8900.0,71.6704,71.7602,71.6704,71.7326,8900.0
2014-07-15 13:20:00,103.92,103.92,103.84,103.87,10200.0,71.7464,71.7464,71.6911,71.7118,10200.0
2014-07-15 13:25:00,103.88,103.9,103.84,103.87,10600.0,71.7187,71.7326,71.6911,71.7118,10600.0
2014-07-15 13:30:00,103.88,103.95,103.86,103.93,13900.0,71.7187,71.7671,71.7049,71.7533,13900.0
2014-07-15 13:35:00,103.93,104.0,103.92,103.94,21100.0,71.7533,71.8016,71.7464,71.7602,21100.0
2014-07-15 13:40:00,103.94,103.95,103.9,103.91,11600.0,71.7602,71.7671,71.7326,71.7395,11600.0
2014-07-15 13:45:00,103.91,103.94,103.85,103.92,11900.0,71.7395,71.7602,71.698,71.7464,11900.0
2014-07-15 13:50:00,103.92,103.96,103.88,103.88,8800.0,71.7464,71.774,71.7187,71.7187,8800.0
2014-07-15 13:55:00,103.85,103.95,103.85,103.94,25500.0,71.698,71.7671,71.698,71.7602,25500.0
2014-07-15 14:00:00,103.94,103.95,103.88,103.88,13100.0,71.7602,71.7671,71.7187,71.7187,13100.0
2014-07-15 14:05:00,103.88,103.95,103.88,103.89,11600.0,71.7187,71.7671,71.7187,71.7256,11600.0
2014-07-15 14:10:00,103.9,103.99,103.9,103.95,17500.0,71.7326,71.7947,71.7326,71.7671,17500.0
2014-07-15 14:15:00,103.95,104.09,103.95,104.06,29300.0,71.7671,71.8637,71.7671,71.843,29300.0
2014-07-15 14:20:00,104.05,104.11,104.04,104.07,17400.0,71.8361,71.8775,71.8292,71.8499,17400.0
2014-07-15 14:25:00,104.07,104.08,104.01,104.05,15300.0,71.8499,71.8568,71.8085,71.8361,15300.0
2014-07-15 14:30:00,104.05,104.07,104.0,104.03,18100.0,71.8361,71.8499,71.8016,71.8223,18100.0
2014-07-15 14:35:00,104.02,104.08,104.02,104.02,13000.0,71.8154,71.8568,71.8154,71.8154,13000.0
2014-07-15 14:40:00,104.03,104.1,104.03,104.08,10300.0,71.8223,71.8706,71.8223,71.8568,10300.0
2014-07-15 14:45:00,104.08,104.16,104.04,104.11,22500.0,71.8568,71.9121,71.8292,71.8775,22500.0
2014-07-15 14:50:00,104.11,104.15,104.09,104.12,12200.0,71.8775,71.9052,71.8637,71.8844,12200.0
2014-07-15 14:55:00,104.1,104.16,104.09,104.14,9000.0,71.8706,71.9121,71.8637,71.8982,9000.0
2014-07-15 15:00:00,104.16,104.19,104.1,104.13,12400.0,71.9121,71.9328,71.8706,71.8913,12400.0
2014-07-15 15:05:00,104.12,104.19,104.07,104.14,25200.0,71.8844,71.9328,71.8499,71.8982,25200.0
2014-07-15 15:10:00,104.13,104.2,104.07,104.19,25300.0,71.8913,71.9397,71.8499,71.9328,25300.0
2014-07-15 15:15:00,104.19,104.24,104.16,104.18,22500.0,71.9328,71.9673,71.9121,71.9259,22500.0
2014-07-15 15:20:00,104.19,104.2,104.15,104.16,18800.0,71.9328,71.9397,71.9052,71.9121,18800.0
2014-07-15 15:25:00,104.15,104.25,104.15,104.23,30400.0,71.9052,71.9742,71.9052,71.9604,30400.0
2014-07-15 15:30:00,104.24,104.25,104.17,104.17,29500.0,71.9673,71.9742,71.919,71.919,29500.0
2014-07-15 15:35:00,104.18,104.22,104.15,104.21,32000.0,71.9259,71.9535,71.9052,71.9466,32000.0
2014-07-15 15:40:00,104.22,104.29,104.2,104.29,53000.0,71.9535,72.0018,71.9397,72.0018,53000.0
2014-07-15 15:45:00,104.29,104.35,104.24,104.34,70200.0,72.0018,72.0432,71.9673,72.0363,70200.0
2014-07-15 15:50:00,104.34,104.35,104.24,104.26,67700.0,72.0363,72.0432,71.9673,71.9811,67700.0
2014-07-15 15:55:00,104.27,104.37,104.27,104.28,81700.0,71.988,72.057,71.988,71.9949,81700.0
2014-07-16 09:30:00,104.45,104.97,104.41,104.89,53000.0,72.1123,72.4713,72.0847,72.416,53000.0
2014-07-16 09:35:00,104.89,104.97,104.7,104.7,22900.0,72.416,72.4713,72.2849,72.2849,22900.0
2014-07-16 09:40:00,104.71,104.94,104.71,104.81,15900.0,72.2918,72.4506,72.2918,72.3608,15900.0
2014-07-16 09:45:00,104.84,104.87,104.74,104.82,54600.0,72.3815,72.4022,72.3125,72.3677,54600.0
2014-07-16 09:50:00,104.83,104.84,104.52,104.63,27700.0,72.3746,72.3815,72.1606,72.2365,27700.0
2014-07-16 09:55:00,104.65,104.7,104.61,104.67,28600.0,72.2504,72.2849,72.2227,72.2642,28600.0
2014-07-16 10:00:00,104.69,104.87,104.66,104.87,45900.0,72.278,72.4022,72.2573,72.4022,45900.0
2014-07-16 10:05:00,104.86,104.96,104.78,104.95,31200.0,72.3953,72.4644,72.3401,72.4575,31200.0
2014-07-16 10:10:00,104.95,105.09,104.83,105.03,59500.0,72.4575,72.5541,72.3746,72.5127,59500.0
2014-07-16 10:15:00,105.02,105.02,104.72,104.72,96000.0,72.5058,72.5058,72.2987,72.2987,96000.0
2014-07-16 10:20:00,104.73,104.77,104.63,104.73,12900.0,72.3056,72.3332,72.2365,72.3056,12900.0
2014-07-16 10:25:00,104.72,104.81,104.68,104.81,13900.0,72.2987,72.3608,72.2711,72.3608,13900.0
2014-07-16 10:30:00,104.81,104.83,104.69,104.71,14100.0,72.3608,72.3746,72.278,72.2918,14100.0
2014-07-16 10:35:00,104.69,104.74,104.61,104.7,19100.0,72.278,72.3125,72.2227,72.2849,19100.0
2014-07-16 10:40:00,104.7,104.7,104.54,104.64,19100.0,72.2849,72.2849,72.1744,72.2434,19100.0
2014-07-16 10:45:00,104.64,104.64,104.51,104.55,14600.0,72.2434,72.2434,72.1537,72.1813,14600.0
2014-07-16 10:50:00,104.55,104.63,104.5,104.56,10400.0,72.1813,72.2365,72.1468,72.1882,10400.0
2014-07-16 10:55:00,104.56,104.56,104.5,104.5,18200.0,72.1882,72.1882,72.1468,72.1468,18200.0
2014-07-16 11:00:00,104.49,104.55,104.44,104.51,14400.0,72.1399,72.1813,72.1054,72.1537,14400.0
2014-07-16 11:05:00,104.5,104.55,104.44,104.51,22500.0,72.1468,72.1813,72.1054,72.1537,22500.0
2014-07-16 11:10:00,104.51,104.54,104.46,104.46,14900.0,72.1537,72.1744,72.1192,72.1192,14900.0
2014-07-16 11:15:00,104.46,104.46,104.4,104.4,17900.0,72.1192,72.1192,72.0778,72.0778,17900.0
2014-07-16 11:20:00,104.41,104.44,104.36,104.44,24500.0,72.0847,72.1054,72.0501,72.1054,24500.0
2014-07-16 11:25:00,104.44,104.49,104.38,104.49,8600.0,72.1054,72.1399,72.0639,72.1399,8600.0
2014-07-16 11:30:00,104.48,104.48,104.41,104.41,11600.0,72.133,72.133,72.0847,72.0847,11600.0
2014-07-16 11:35:00,104.41,104.46,104.34,104.36,23900.0,72.0847,72.1192,72.0363,72.0501,23900.0
2014-07-16 11:40:00,104.35,104.38,104.33,104.34,14200.0,72.0432,72.0639,72.0294,72.0363,14200.0
2014-07-16 11:45:00,104.34,104.37,104.28,104.35,15000.0,72.0363,72.057,71.9949,72.0432,15000.0
2014-07-16 11:50:00,104.37,104.42,104.37,104.4,5500.0,72.057,72.0916,72.057,72.0778,5500.0
2014-07-16 11:55:00,104.41,104.42,104.35,104.37,9400.0,72.0847,72.0916,72.0432,72.057,9400.0
2014-07-16 12:00:00,104.37,104.42,104.36,104.42,7000.0,72.057,72.0916,72.0501,72.0916,7000.0
2014-07-16 12:05:00,104.42,104.51,104.39,104.5,9100.0,72.0916,72.1537,72.0708,72.1468,9100.0
2014-07-16 12:10:00,104.5,104.52,104.48,104.49,8900.0,72.1468,72.1606,72.133,72.1399,8900.0
2014-07-16 12:15:00,104.51,104.53,104.49,104.5,13200.0,72.1537,72.1675,72.1399,72.1468,13200.0
2014-07-16 12:20:00,104.5,104.51,104.48,104.49,26200.0,72.1468,72.1537,72.133,72.1399,26200.0
2014-07-16 12:25:00,104.49,104.5,104.45,104.45,10600.0,72.1399,72.1468,72.1123,72.1123,10600.0
2014-07-16 12:30:00,104.46,104.5,104.45,104.48,12200.0,72.1192,72.1468,72.1123,72.133,12200.0
2014-07-16 12:35:00,104.48,104.49,104.43,104.44,7500.0,72.133,72.1399,72.0985,72.1054,7500.0
2014-07-16 12:40:00,104.45,104.51,104.44,104.51,23300.0,72.1123,72.1537,72.1054,72.1537,23300.0
2014-07-16 12:45:00,104.51,104.51,104.46,104.46,9200.0,72.1537,72.1537,72.1192,72.1192,9200.0
2014-07-16 12:50:00,104.45,104.46,104.4,104.42,9700.0,72.1123,72.1192,72.0778,72.0916,9700.0
2014-07-16 12:55:00,104.43,104.44,104.39,104.4,8200.0,72.0985,72.1054,72.0708,72.0778,8200.0
2014-07-16 13:00:00,104.4,104.43,104.37,104.39,15100.0,72.0778,72.0985,72.057,72.0708,15100.0
2014-07-16 13:05:00,104.38,104.38,104.31,104.32,11700.0,72.0639,72.0639,72.0156,72.0225,11700.0
2014-07-16 13:10:00,104.32,104.35,104.3,104.31,14200.0,72.0225,72.0432,72.0087,72.0156,14200.0
2014-07-16 13:15:00,104.32,104.33,104.29,104.29,7200.0,72.0225,72.0294,72.0018,72.0018,7200.0
2014-07-16 13:20:00,104.29,104.3,104.25,104.28,10800.0,72.0018,72.0087,71.9742,71.9949,10800.0
2014-07-16 13:25:00,104.28,104.31,104.25,104.31,9900.0,71.9949,72.0156,71.9742,72.0156,9900.0
2014-07-16 13:30:00,104.31,104.38,104.3,104.35,7000.0,72.0156,72.0639,72.0087,72.0432,7000.0
2014-07-16 13:35:00,104.36,104.36,104.31,104.33,8500.0,72.0501,72.0501,72.0156,72.0294,8500.0
2014-07-16 13:40:00,104.33,104.4,104.33,104.4,5600.0,72.0294,72.0778,72.0294,72.0778,5600.0
2014-07-16 13:45:00,104.4,104.52,104.4,104.5,11000.0,72.0778,72.1606,72.0778,72.1468,11000.0
2014-07-16 13:50:00,104.49,104.62,104.49,104.62,8900.0,72.1399,72.2296,72.1399,72.2296,8900.0
2014-07-16 13:55:00,104.62,104.65,104.59,104.62,9700.0,72.2296,72.2504,72.2089,72.2296,9700.0
2014-07-16 14:00:00,104.63,104.74,104.61,104.72,11600.0,72.2365,72.3125,72.2227,72.2987,11600.0
2014-07-16 14:05:00,104.73,104.73,104.67,104.7,21700.0,72.3056,72.3056,72.2642,72.2849,21700.0
2014-07-16 14:10:00,104.7,104.74,104.67,104.74,12600.0,72.2849,72.3125,72.2642,72.3125,12600.0
2014-07-16 14:15:00,104.73,104.75,104.71,104.72,12500.0,72.3056,72.3194,72.2918,72.2987,12500.0
2014-07-16 14:20:00,104.72,104.72,104.68,104.7,11700.0,72.2987,72.2987,72.2711,72.2849,11700.0
2014-07-16 14:25:00,104.71,104.73,104.68,104.73,8800.0,72.2918,72.3056,72.2711,72.3056,8800.0
2014-07-16 14:30:00,104.72,104.72,104.67,104.69,15600.0,72.2987,72.2987,72.2642,72.278,15600.0
2014-07-16 14:35:00,104.69,104.69,104.56,104.58,26800.0,72.278,72.278,72.1882,72.202,26800.0
2014-07-16 14:40:00,104.58,104.59,104.47,104.47,20100.0,72.202,72.2089,72.1261,72.1261,20100.0
2014-07-16 14:45:00,104.47,104.59,104.47,104.48,22000.0,72.1261,72.2089,72.1261,72.133,22000.0
2014-07-16 14:50:00,104.48,104.5,104.43,104.46,14200.0,72.133,72.1468,72.0985,72.1192,14200.0
2014-07-16 14:55:00,104.46,104.48,104.43,104.44,14700.0,72.1192,72.133,72.0985,72.1054,14700.0
2014-07-16 15:00:00,104.44,104.49,104.41,104.46,23600.0,72.1054,72.1399,72.0847,72.1192,23600.0
2014-07-16 15:05:00,104.46,104.47,104.42,104.42,25900.0,72.1192,72.1261,72.0916,72.0916,25900.0
2014-07-16 15:10:00,104.42,104.43,104.37,104.42,42000.0,72.0916,72.0985,72.057,72.0916,42000.0
2014-07-16 15:15:00,104.43,104.44,104.38,104.39,21300.0,72.0985,72.1054,72.0639,72.0708,21300.0
2014-07-16 15:20:00,104.39,104.5,104.39,104.49,24700.0,72.0708,72.1468,72.0708,72.1399,24700.0
2014-07-16 15:25:00,104.49,104.5,104.48,104.5,40100.0,72.1399,72.1468,72.133,72.1468,40100.0
2014-07-16 15:30:00,104.5,104.53,104.46,104.47,40300.0,72.1468,72.1675,72.1192,72.1261,40300.0
2014-07-16 15:35:00,104.48,104.53,104.46,104.49,56400.0,72.133,72.1675,72.1192,72.1399,56400.0
2014-07-16 15:40:00,104.48,104.56,104.47,104.53,45700.0,72.133,72.1882,72.1261,72.1675,45700.0
2014-07-16 15:45:00,104.52,104.54,104.46,104.5,49900.0,72.1606,72.1744,72.1192,72.1468,49900.0
2014-07-16 15:50:00,104.5,104.55,104.46,104.47,67400.0,72.1468,72.1813,72.1192,72.1261,67400.0
2014-07-16 15:55:00,104.48,104.56,104.46,104.52,137100.0,72.133,72.1882,72.1192,72.1606,137100.0
2014-07-17 09:30:00,103.98,104.0,103.51,103.74,70700.0,71.7878,71.8016,71.4633,71.6221,70700.0
2014-07-17 09:35:00,103.79,103.9,103.66,103.67,35200.0,71.6566,71.7326,71.5669,71.5738,35200.0
2014-07-17 09:40:00,103.74,103.91,103.7,103.88,33700.0,71.6221,71.7395,71.5945,71.7187,33700.0
2014-07-17 09:45:00,103.9,104.04,103.89,103.95,48600.0,71.7326,71.8292,71.7256,71.7671,48600.0
2014-07-17 09:50:00,103.98,104.23,103.92,104.15,11600.0,71.7878,71.9604,71.7464,71.9052,11600.0
2014-07-17 09:55:00,104.13,104.17,104.07,104.09,7200.0,71.8913,71.919,71.8499,71.8637,7200.0
2014-07-17 10:00:00,104.11,104.18,104.03,104.11,13500.0,71.8775,71.9259,71.8223,71.8775,13500.0
2014-07-17 10:05:00,104.11,104.14,104.01,104.03,35200.0,71.8775,71.8982,71.8085,71.8223,35200.0
2014-07-17 10:10:00,104.01,104.02,103.97,104.0,14200.0,71.8085,71.8154,71.7809,71.8016,14200.0
2014-07-17 10:15:00,103.98,103.98,103.91,103.95,16400.0,71.7878,71.7878,71.7395,71.7671,16400.0
2014-07-17 10:20:00,103.95,104.06,103.95,103.99,27200.0,71.7671,71.843,71.7671,71.7947,27200.0
2014-07-17 10:25:00,104.0,104.03,103.95,103.99,29000.0,71.8016,71.8223,71.7671,71.7947,29000.0
2014-07-17 10:30:00,103.99,104.03,103.95,103.96,22500.0,71.7947,71.8223,71.7671,71.774,22500.0
2014-07-17 10:35:00,103.97,103.99,103.88,103.89,18400.0,71.7809,71.7947,71.7187,71.7256,18400.0
2014-07-17 10:40:00,103.88,103.89,103.79,103.81,45400.0,71.7187,71.7256,71.6566,71.6704,45400.0
2014-07-17 10:45:00,103.81,103.83,103.78,103.79,17700.0,71.6704,71.6842,71.6497,71.6566,17700.0
2014-07-17 10:50:00,103.8,103.86,103.78,103.8,14300.0,71.6635,71.7049,71.6497,71.6635,14300.0
2014-07-17 10:55:00,103.81,103.82,103.7,103.72,17100.0,71.6704,71.6773,71.5945,71.6083,17100.0
2014-07-17 11:00:00,103.71,103.75,103.6,103.62,22400.0,71.6014,71.629,71.5254,71.5392,22400.0
2014-07-17 11:05:00,103.63,103.72,103.6,103.64,17100.0,71.5461,71.6083,71.5254,71.553,17100.0
2014-07-17 11:10:00,103.64,103.64,103.56,103.57,18500.0,71.553,71.553,71.4978,71.5047,18500.0
2014-07-17 11:15:00,103.57,103.57,103.45,103.5,35400.0,71.5047,71.5047,71.4219,71.4564,35400.0
2014-07-17 11:20:00,103.47,103.52,103.42,103.44,18400.0,71.4357,71.4702,71.4012,71.415,18400.0
2014-07-17 11:25:00,103.43,103.44,103.18,103.21,45700.0,71.4081,71.415,71.2355,71.2562,45700.0
2014-07-17 11:30:00,103.2,103.31,103.08,103.3,51600.0,71.2493,71.3252,71.1664,71.3183,51600.0
2014-07-17 11:35:00,103.29,103.39,103.25,103.27,26200.0,71.3114,71.3804,71.2838,71.2976,26200.0
2014-07-17 11:40:00,103.28,103.3,103.08,103.09,34200.0,71.3045,71.3183,71.1664,71.1733,34200.0
2014-07-17 11:45:00,103.09,103.24,103.05,103.19,27000.0,71.1733,71.2769,71.1457,71.2424,27000.0
2014-07-17 11:50:00,103.19,103.21,103.11,103.13,18600.0,71.2424,71.2562,71.1871,71.2009,18600.0
2014-07-17 11:55:00,103.14,103.17,102.91,102.95,51600.0,71.2078,71.2286,71.0491,71.0767,51600.0
2014-07-17 12:00:00,102.95,102.97,102.72,102.78,60200.0,71.0767,71.0905,70.9179,70.9593,60200.0
2014-07-17 12:05:00,102.78,102.83,102.68,102.82,51400.0,70.9593,70.9938,70.8903,70.9869,51400.0
2014-07-17 12:10:00,102.83,102.99,102.83,102.97,19500.0,70.9938,71.1043,70.9938,71.0905,19500.0
2014-07-17 12:15:00,102.97,103.04,102.9,102.92,21500.0,71.0905,71.1388,71.0422,71.056,21500.0
2014-07-17 12:20:00,102.93,102.93,102.85,102.88,14700.0,71.0629,71.0629,71.0076,71.0283,14700.0
2014-07-17 12:25:00,102.87,103.0,102.85,103.0,20100.0,71.0214,71.1112,71.0076,71.1112,20100.0
2014-07-17 12:30:00,103.0,103.04,102.92,103.02,17900.0,71.1112,71.1388,71.056,71.125,17900.0
2014-07-17 12:35:00,103.02,103.12,103.01,103.07,31900.0,71.125,71.194,71.1181,71.1595,31900.0
2014-07-17 12:40:00,103.07,103.12,103.04,103.05,37100.0,71.1595,71.194,71.1388,71.1457,37100.0
2014-07-17 12:45:00,103.04,103.06,102.97,103.02,16000.0,71.1388,71.1526,71.0905,71.125,16000.0
2014-07-17 12:50:00,103.02,103.03,102.97,103.02,16900.0,71.125,71.1319,71.0905,71.125,16900.0
2014-07-17 12:55:00,103.01,103.04,103.0,103.02,12700.0,71.1181,71.1388,71.1112,71.125,12700.0
2014-07-17 13:00:00,103.0,103.05,103.0,103.03,20100.0,71.1112,71.1457,71.1112,71.1319,20100.0
2014-07-17 13:05:00,103.03,103.13,103.02,103.13,12800.0,71.1319,71.2009,71.125,71.2009,12800.0
2014-07-17 13:10:00,103.12,103.27,103.12,103.22,17500.0,71.194,71.2976,71.194,71.2631,17500.0
2014-07-17 13:15:00,103.23,103.26,103.19,103.19,8900.0,71.27,71.2907,71.2424,71.2424,8900.0
2014-07-17 13:20:00,103.18,103.2,103.11,103.14,10300.0,71.2355,71.2493,71.1871,71.2078,10300.0
2014-07-17 13:25:00,103.14,103.23,103.13,103.23,7900.0,71.2078,71.27,71.2009,71.27,7900.0
2014-07-17 13:30:00,103.25,103.29,103.19,103.19,7600.0,71.2838,71.3114,71.2424,71.2424,7600.0
2014-07-17 13:35:00,103.2,103.22,103.03,103.03,20200.0,71.2493,71.2631,71.1319,71.1319,20200.0
2014-07-17 13:40:00,103.02,103.08,102.96,103.01,16000.0,71.125,71.1664,71.0836,71.1181,16000.0
2014-07-17 13:45:00,103.02,103.1,103.0,103.08,13100.0,71.125,71.1802,71.1112,71.1664,13100.0
2014-07-17 13:50:00,103.07,103.12,103.04,103.08,27500.0,71.1595,71.194,71.1388,71.1664,27500.0
2014-07-17 13:55:00,103.09,103.11,103.01,103.05,15600.0,71.1733,71.1871,71.1181,71.1457,15600.0
2014-07-17 14:00:00,103.06,103.06,102.94,102.95,16500.0,71.1526,71.1526,71.0698,71.0767,16500.0
2014-07-17 14:05:00,102.96,102.99,102.9,102.91,27000.0,71.0836,71.1043,71.0422,71.0491,27000.0
2014-07-17 14:10:00,102.92,103.09,102.91,103.04,12500.0,71.056,71.1733,71.0491,71.1388,12500.0
2014-07-17 14:15:00,103.05,103.11,103.02,103.04,12500.0,71.1457,71.1871,71.125,71.1388,12500.0
2014-07-17 14:20:00,103.06,103.09,102.97,103.01,14300.0,71.1526,71.1733,71.0905,71.1181,14300.0
2014-07-17 14:25:00,103.01,103.02,102.92,102.95,14600.0,71.1181,71.125,71.056,71.0767,14600.0
2014-07-17 14:30:00,102.99,103.11,102.99,103.07,18400.0,71.1043,71.1871,71.1043,71.1595,18400.0
2014-07-17 14:35:00,103.06,103.09,103.03,103.08,14800.0,71.1526,71.1733,71.1319,71.1664,14800.0
2014-07-17 14:40:00,103.1,103.15,103.1,103.11,12300.0,71.1802,71.2148,71.1802,71.1871,12300.0
2014-07-17 14:45:00,103.1,103.1,103.02,103.03,15000.0,71.1802,71.1802,71.125,71.1319,15000.0
2014-07-17 14:50:00,103.02,103.08,103.02,103.08,17500.0,71.125,71.1664,71.125,71.1664,17500.0
2014-07-17 14:55:00,103.08,103.13,103.08,103.09,26900.0,71.1664,71.2009,71.1664,71.1733,26900.0
2014-07-17 15:00:00,103.09,103.09,102.95,102.95,21000.0,71.1733,71.1733,71.0767,71.0767,21000.0
2014-07-17 15:05:00,102.95,102.99,102.83,102.86,25000.0,71.0767,71.1043,70.9938,71.0145,25000.0
2014-07-17 15:10:00,102.86,102.93,102.82,102.87,19300.0,71.0145,71.0629,70.9869,71.0214,19300.0
2014-07-17 15:15:00,102.87,102.87,102.54,102.55,40000.0,71.0214,71.0214,70.7936,70.8005,40000.0
2014-07-17 15:20:00,102.55,102.67,102.55,102.66,39500.0,70.8005,70.8834,70.8005,70.8765,39500.0
2014-07-17 15:25:00,102.65,102.75,102.64,102.66,54100.0,70.8696,70.9386,70.8626,70.8765,54100.0
2014-07-17 15:30:00,102.65,102.73,102.6,102.65,63600.0,70.8696,70.9248,70.835,70.8696,63600.0
2014-07-17 15:35:00,102.64,102.73,102.62,102.7,56700.0,70.8626,70.9248,70.8488,70.9041,56700.0
2014-07-17 15:40:00,102.69,102.71,102.6,102.62,79100.0,70.8972,70.911,70.835,70.8488,79100.0
2014-07-17 15:45:00,102.62,102.76,102.53,102.76,104800.0,70.8488,70.9455,70.7867,70.9455,104800.0
2014-07-17 15:50:00,102.75,102.78,102.7,102.74,105600.0,70.9386,70.9593,70.9041,70.9317,105600.0
2014-07-17 15:55:00,102.74,102.78,102.64,102.66,188900.0,70.9317,70.9593,70.8626,70.8765,188900.0
2014-07-18 09:30:00,102.99,103.0,102.84,102.92,231400.0,71.1043,71.1112,71.0007,71.056,231400.0
2014-07-18 09:35:00,102.92,103.2,102.86,103.2,13400.0,71.056,71.2493,71.0145,71.2493,13400.0
2014-07-18 09:40:00,103.14,103.25,103.04,103.11,15100.0,71.2078,71.2838,71.1388,71.1871,15100.0
2014-07-18 09:45:00,103.14,103.26,103.01,103.26,22000.0,71.2078,71.2907,71.1181,71.2907,22000.0
2014-07-18 09:50:00,103.23,103.3,103.08,103.29,24600.0,71.27,71.3183,71.1664,71.3114,24600.0
2014-07-18 09:55:00,103.28,103.39,103.16,103.34,16700.0,71.3045,71.3804,71.2217,71.3459,16700.0
2014-07-18 10:00:00,103.3,103.34,103.18,103.18,15000.0,71.3183,71.3459,71.2355,71.2355,15000.0
2014-07-18 10:05:00,103.18,103.35,103.15,103.33,20100.0,71.2355,71.3528,71.2148,71.339,20100.0
2014-07-18 10:10:00,103.33,103.33,103.15,103.17,13100.0,71.339,71.339,71.2148,71.2286,13100.0
2014-07-18 10:15:00,103.18,103.19,102.98,103.02,29800.0,71.2355,71.2424,71.0974,71.125,29800.0
2014-07-18 10:20:00,103.0,103.17,103.0,103.17,15000.0,71.1112,71.2286,71.1112,71.2286,15000.0
2014-07-18 10:25:00,103.16,103.19,103.11,103.13,8300.0,71.2217,71.2424,71.1871,71.2009,8300.0
2014-07-18 10:30:00,103.16,103.26,103.16,103.18,6100.0,71.2217,71.2907,71.2217,71.2355,6100.0
2014-07-18 10:35:00,103.18,103.2,103.1,103.1,7100.0,71.2355,71.2493,71.1802,71.1802,7100.0
2014-07-18 10:40:00,103.1,103.15,102.96,102.98,29500.0,71.1802,71.2148,71.0836,71.0974,29500.0
2014-07-18 10:45:00,103.01,103.1,102.94,103.0,18100.0,71.1181,71.1802,71.0698,71.1112,18100.0
2014-07-18 10:50:00,102.99,103.21,102.98,103.21,10300.0,71.1043,71.2562,71.0974,71.2562,10300.0
2014-07-18 10:55:00,103.21,103.31,103.19,103.23,14600.0,71.2562,71.3252,71.2424,71.27,14600.0
2014-07-18 11:00:00,103.24,103.29,103.23,103.26,7700.0,71.2769,71.3114,71.27,71.2907,7700.0
2014-07-18 11:05:00,103.26,103.26,103.11,103.11,20300.0,71.2907,71.2907,71.1871,71.1871,20300.0
2014-07-18 11:10:00,103.11,103.13,103.1,103.1,10100.0,71.1871,71.2009,71.1802,71.1802,10100.0
2014-07-18 11:15:00,103.11,103.12,103.08,103.08,12000.0,71.1871,71.194,71.1664,71.1664,12000.0
2014-07-18 11:20:00,103.08,103.1,103.03,103.07,6600.0,71.1664,71.1802,71.1319,71.1595,6600.0
2014-07-18 11:25:00,103.06,103.11,103.03,103.06,12700.0,71.1526,71.1871,71.1319,71.1526,12700.0
2014-07-18 11:30:00,103.06,103.13,103.04,103.09,5700.0,71.1526,71.2009,71.1388,71.1733,5700.0
2014-07-18 11:35:00,103.09,103.15,103.08,103.14,27300.0,71.1733,71.2148,71.1664,71.2078,27300.0
2014-07-18 11:40:00,103.13,103.15,103.11,103.15,13900.0,71.2009,71.2148,71.1871,71.2148,13900.0
2014-07-18 11:45:00,103.15,103.18,103.13,103.17,12500.0,71.2148,71.2355,71.2009,71.2286,12500.0
2014-07-18 11:50:00,103.16,103.17,103.11,103.11,6400.0,71.2217,71.2286,71.1871,71.1871,6400.0
2014-07-18 11:55:00,103.1,103.14,103.07,103.09,10300.0,71.1802,71.2078,71.1595,71.1733,10300.0
2014-07-18 12:00:00,103.1,103.11,103.07,103.07,5300.0,71.1802,71.1871,71.1595,71.1595,5300.0
2014-07-18 12:05:00,103.07,103.15,103.07,103.11,5800.0,71.1595,71.2148,71.1595,71.1871,5800.0
2014-07-18 12:10:00,103.1,103.15,103.09,103.15,5400.0,71.1802,71.2148,71.1733,71.2148,5400.0
2014-07-18 12:15:00,103.14,103.25,103.14,103.25,6400.0,71.2078,71.2838,71.2078,71.2838,6400.0
2014-07-18 12:20:00,103.25,103.48,103.24,103.45,13200.0,71.2838,71.4426,71.2769,71.4219,13200.0
2014-07-18 12:25:00,103.44,103.62,103.44,103.56,21400.0,71.415,71.5392,71.415,71.4978,21400.0
2014-07-18 12:30:00,103.56,103.56,103.51,103.51,4400.0,71.4978,71.4978,71.4633,71.4633,4400.0
2014-07-18 12:35:00,103.51,103.53,103.5,103.5,2800.0,71.4633,71.4771,71.4564,71.4564,2800.0
2014-07-18 12:40:00,103.49,103.54,103.46,103.46,7600.0,71.4495,71.484,71.4288,71.4288,7600.0
2014-07-18 12:45:00,103.46,103.47,103.41,103.46,5200.0,71.4288,71.4357,71.3943,71.4288,5200.0
2014-07-18 12:50:00,103.44,103.5,103.44,103.47,7900.0,71.415,71.4564,71.415,71.4357,7900.0
2014-07-18 12:55:00,103.47,103.5,103.44,103.45,5200.0,71.4357,71.4564,71.415,71.4219,5200.0
2014-07-18 13:00:00,103.45,103.45,103.36,103.37,4200.0,71.4219,71.4219,71.3597,71.3666,4200.0
2014-07-18 13:05:00,103.36,103.37,103.31,103.37,7400.0,71.3597,71.3666,71.3252,71.3666,7400.0
2014-07-18 13:10:00,103.36,103.37,103.32,103.33,6100.0,71.3597,71.3666,71.3321,71.339,6100.0
2014-07-18 13:15:00,103.33,103.37,103.32,103.37,4300.0,71.339,71.3666,71.3321,71.3666,4300.0
2014-07-18 13:20:00,103.36,103.42,103.36,103.38,6200.0,71.3597,71.4012,71.3597,71.3735,6200.0
2014-07-18 13:25:00,103.37,103.39,103.32,103.32,5200.0,71.3666,71.3804,71.3321,71.3321,5200.0
2014-07-18 13:30:00,103.33,103.33,103.26,103.3,3000.0,71.339,71.339,71.2907,71.3183,3000.0
2014-07-18 13:35:00,103.31,103.36,103.28,103.34,9300.0,71.3252,71.3597,71.3045,71.3459,9300.0
2014-07-18 13:40:00,103.34,103.39,103.34,103.37,4700.0,71.3459,71.3804,71.3459,71.3666,4700.0
2014-07-18 13:45:00,103.38,103.39,103.34,103.37,6300.0,71.3735,71.3804,71.3459,71.3666,6300.0
2014-07-18 13:50:00,103.37,103.41,103.34,103.39,8700.0,71.3666,71.3943,71.3459,71.3804,8700.0
2014-07-18 13:55:00,103.41,103.45,103.4,103.44,14700.0,71.3943,71.4219,71.3874,71.415,14700.0
2014-07-18 14:00:00,103.44,103.44,103.35,103.4,8900.0,71.415,71.415,71.3528,71.3874,8900.0
2014-07-18 14:05:00,103.39,103.46,103.39,103.45,9800.0,71.3804,71.4288,71.3804,71.4219,9800.0
2014-07-18 14:10:00,103.45,103.57,103.45,103.57,11400.0,71.4219,71.5047,71.4219,71.5047,11400.0
2014-07-18 14:15:00,103.58,103.59,103.53,103.58,12200.0,71.5116,71.5185,71.4771,71.5116,12200.0
2014-07-18 14:20:00,103.58,103.67,103.56,103.62,22500.0,71.5116,71.5738,71.4978,71.5392,22500.0
2014-07-18 14:25:00,103.63,103.64,103.57,103.62,11500.0,71.5461,71.553,71.5047,71.5392,11500.0
2014-07-18 14:30:00,103.62,103.66,103.59,103.63,11200.0,71.5392,71.5669,71.5185,71.5461,11200.0
2014-07-18 14:35:00,103.65,103.65,103.59,103.65,13100.0,71.56,71.56,71.5185,71.56,13100.0
2014-07-18 14:40:00,103.66,103.67,103.61,103.61,10000.0,71.5669,71.5738,71.5323,71.5323,10000.0
2014-07-18 14:45:00,103.61,103.61,103.56,103.56,5800.0,71.5323,71.5323,71.4978,71.4978,5800.0
2014-07-18 14:50:00,103.57,103.6,103.55,103.59,10000.0,71.5047,71.5254,71.4909,71.5185,10000.0
2014-07-18 14:55:00,103.59,103.6,103.56,103.59,6200.0,71.5185,71.5254,71.4978,71.5185,6200.0
2014-07-18 15:00:00,103.6,103.62,103.58,103.6,11200.0,71.5254,71.5392,71.5116,71.5254,11200.0
2014-07-18 15:05:00,103.6,103.7,103.6,103.7,11600.0,71.5254,71.5945,71.5254,71.5945,11600.0
2014-07-18 15:10:00,103.72,103.74,103.68,103.74,21300.0,71.6083,71.6221,71.5807,71.6221,21300.0
2014-07-18 15:15:00,103.73,103.75,103.69,103.75,18900.0,71.6152,71.629,71.5876,71.629,18900.0
2014-07-18 15:20:00,103.74,103.8,103.69,103.69,16300.0,71.6221,71.6635,71.5876,71.5876,16300.0
2014-07-18 15:25:00,103.7,103.72,103.68,103.68,27600.0,71.5945,71.6083,71.5807,71.5807,27600.0
2014-07-18 15:30:00,103.69,103.74,103.68,103.71,17900.0,71.5876,71.6221,71.5807,71.6014,17900.0
2014-07-18 15:35:00,103.7,103.72,103.66,103.66,26000.0,71.5945,71.6083,71.5669,71.5669,26000.0
2014-07-18 15:40:00,103.66,103.67,103.61,103.63,34200.0,71.5669,71.5738,71.5323,71.5461,34200.0
2014-07-18 15:45:00,103.64,103.71,103.64,103.67,41000.0,71.553,71.6014,71.553,71.5738,41000.0
2014-07-18 15:50:00,103.67,103.72,103.62,103.71,54900.0,71.5738,71.6083,71.5392,71.6014,54900.0
2014-07-18 15:55:00,103.71,103.81,103.7,103.79,161700.0,71.6014,71.6704,71.5945,71.6566,161700.0
2014-07-21 09:30:00,103.55,103.92,103.4,103.84,45100.0,71.4909,71.7464,71.3874,71.6911,45100.0
2014-07-21 09:35:00,103.88,103.92,103.65,103.92,15100.0,71.7187,71.7464,71.56,71.7464,15100.0
2014-07-21 09:40:00,103.85,103.89,103.77,103.88,9500.0,71.698,71.7256,71.6428,71.7187,9500.0
2014-07-21 09:45:00,103.91,103.99,103.78,103.95,9100.0,71.7395,71.7947,71.6497,71.7671,9100.0
2014-07-21 09:50:00,103.99,104.09,103.91,104.02,14200.0,71.7947,71.8637,71.7395,71.8154,14200.0
2014-07-21 09:55:00,104.01,104.23,104.0,104.22,21300.0,71.8085,71.9604,71.8016,71.9535,21300.0
2014-07-21 10:00:00,104.22,104.28,104.12,104.23,23500.0,71.9535,71.9949,71.8844,71.9604,23500.0
2014-07-21 10:05:00,104.23,104.3,104.16,104.21,16100.0,71.9604,72.0087,71.9121,71.9466,16100.0
2014-07-21 10:10:00,104.21,104.22,104.09,104.1,51600.0,71.9466,71.9535,71.8637,71.8706,51600.0
2014-07-21 10:15:00,104.09,104.18,104.07,104.11,26200.0,71.8637,71.9259,71.8499,71.8775,26200.0
2014-07-21 10:20:00,104.11,104.17,104.06,104.12,30400.0,71.8775,71.919,71.843,71.8844,30400.0
2014-07-21 10:25:00,104.12,104.18,104.08,104.17,27900.0,71.8844,71.9259,71.8568,71.919,27900.0
2014-07-21 10:30:00,104.16,104.16,104.07,104.09,15100.0,71.9121,71.9121,71.8499,71.8637,15100.0
2014-07-21 10:35:00,104.07,104.18,104.03,104.07,29900.0,71.8499,71.9259,71.8223,71.8499,29900.0
2014-07-21 10:40:00,104.07,104.1,104.0,104.05,43900.0,71.8499,71.8706,71.8016,71.8361,43900.0
2014-07-21 10:45:00,104.03,104.11,104.02,104.11,25800.0,71.8223,71.8775,71.8154,71.8775,25800.0
2014-07-21 10:50:00,104.09,104.2,104.08,104.2,31700.0,71.8637,71.9397,71.8568,71.9397,31700.0
2014-07-21 10:55:00,104.21,104.24,104.13,104.13,22200.0,71.9466,71.9673,71.8913,71.8913,22200.0
2014-07-21 11:00:00,104.13,104.23,104.07,104.22,27700.0,71.8913,71.9604,71.8499,71.9535,27700.0
2014-07-21 11:05:00,104.23,104.26,104.16,104.17,8500.0,71.9604,71.9811,71.9121,71.919,8500.0
2014-07-21 11:10:00,104.14,104.14,104.06,104.14,16500.0,71.8982,71.8982,71.843,71.8982,16500.0
2014-07-21 11:15:00,104.13,104.15,104.1,104.12,18200.0,71.8913,71.9052,71.8706,71.8844,18200.0
2014-07-21 11:20:00,104.11,104.19,104.1,104.17,19900.0,71.8775,71.9328,71.8706,71.919,19900.0
2014-07-21 11:25:00,104.15,104.2,104.15,104.16,12300.0,71.9052,71.9397,71.9052,71.9121,12300.0
2014-07-21 11:30:00,104.15,104.16,104.1,104.12,9700.0,71.9052,71.9121,71.8706,71.8844,9700.0
2014-07-21 11:35:00,104.13,104.16,104.09,104.1,7600.0,71.8913,71.9121,71.8637,71.8706,7600.0
2014-07-21 11:40:00,104.09,104.14,104.07,104.09,12700.0,71.8637,71.8982,71.8499,71.8637,12700.0
2014-07-21 11:45:00,104.08,104.11,104.01,104.04,25500.0,71.8568,71.8775,71.8085,71.8292,25500.0
2014-07-21 11:50:00,104.05,104.08,104.03,104.05,21300.0,71.8361,71.8568,71.8223,71.8361,21300.0
2014-07-21 11:55:00,104.05,104.15,104.04,104.12,12400.0,71.8361,71.9052,71.8292,71.8844,12400.0
2014-07-21 12:00:00,104.12,104.12,104.02,104.09,15600.0,71.8844,71.8844,71.8154,71.8637,15600.0
2014-07-21 12:05:00,104.09,104.09,103.99,104.05,21200.0,71.8637,71.8637,71.7947,71.8361,21200.0
2014-07-21 12:10:00,104.05,104.08,104.01,104.05,13600.0,71.8361,71.8568,71.8085,71.8361,13600.0
2014-07-21 12:15:00,104.06,104.07,104.0,104.04,8500.0,71.843,71.8499,71.8016,71.8292,8500.0
2014-07-21 12:20:00,104.05,104.07,104.02,104.04,6000.0,71.8361,71.8499,71.8154,71.8292,6000.0
2014-07-21 12:25:00,104.01,104.03,103.99,104.01,4000.0,71.8085,71.8223,71.7947,71.8085,4000.0
2014-07-21 12:30:00,104.0,104.02,103.99,104.01,4000.0,71.8016,71.8154,71.7947,71.8085,4000.0
2014-07-21 12:35:00,104.03,104.09,104.03,104.07,7300.0,71.8223,71.8637,71.8223,71.8499,7300.0
2014-07-21 12:40:00,104.07,104.07,103.96,103.96,6600.0,71.8499,71.8499,71.774,71.774,6600.0
2014-07-21 12:45:00,103.97,103.98,103.93,103.97,8400.0,71.7809,71.7878,71.7533,71.7809,8400.0
2014-07-21 12:50:00,103.97,103.99,103.96,103.97,3800.0,71.7809,71.7947,71.774,71.7809,3800.0
2014-07-21 12:55:00,103.98,103.99,103.96,103.96,5200.0,71.7878,71.7947,71.774,71.774,5200.0
2014-07-21 13:00:00,103.99,104.04,103.97,104.01,8000.0,71.7947,71.8292,71.7809,71.8085,8000.0
2014-07-21 13:05:00,104.03,104.18,104.01,104.16,10300.0,71.8223,71.9259,71.8085,71.9121,10300.0
2014-07-21 13:10:00,104.16,104.24,104.15,104.23,8500.0,71.9121,71.9673,71.9052,71.9604,8500.0
2014-07-21 13:15:00,104.23,104.24,104.16,104.24,15500.0,71.9604,71.9673,71.9121,71.9673,15500.0
2014-07-21 13:20:00,104.24,104.37,104.24,104.32,16700.0,71.9673,72.057,71.9673,72.0225,16700.0
2014-07-21 13:25:00,104.33,104.39,104.32,104.37,12100.0,72.0294,72.0708,72.0225,72.057,12100.0
2014-07-21 13:30:00,104.37,104.46,104.37,104.45,13500.0,72.057,72.1192,72.057,72.1123,13500.0
2014-07-21 13:35:00,104.46,104.46,104.36,104.39,13300.0,72.1192,72.1192,72.0501,72.0708,13300.0
2014-07-21 13:40:00,104.4,104.47,104.38,104.45,12800.0,72.0778,72.1261,72.0639,72.1123,12800.0
2014-07-21 13:45:00,104.45,104.46,104.36,104.41,14100.0,72.1123,72.1192,72.0501,72.0847,14100.0
2014-07-21 13:50:00,104.42,104.44,104.37,104.39,9500.0,72.0916,72.1054,72.057,72.0708,9500.0
2014-07-21 13:55:00,104.4,104.4,104.35,104.35,7700.0,72.0778,72.0778,72.0432,72.0432,7700.0
2014-07-21 14:00:00,104.37,104.43,104.35,104.37,7100.0,72.057,72.0985,72.0432,72.057,7100.0
2014-07-21 14:05:00,104.38,104.4,104.35,104.37,10900.0,72.0639,72.0778,72.0432,72.057,10900.0
2014-07-21 14:10:00,104.35,104.36,104.32,104.33,7700.0,72.0432,72.0501,72.0225,72.0294,7700.0
2014-07-21 14:15:00,104.33,104.33,104.26,104.32,13000.0,72.0294,72.0294,71.9811,72.0225,13000.0
2014-07-21 14:20:00,104.31,104.34,104.3,104.34,5800.0,72.0156,72.0363,72.0087,72.0363,5800.0
2014-07-21 14:25:00,104.34,104.4,104.33,104.38,12800.0,72.0363,72.0778,72.0294,72.0639,12800.0
2014-07-21 14:30:00,104.37,104.39,104.27,104.27,15900.0,72.057,72.0708,71.988,71.988,15900.0
2014-07-21 14:35:00,104.26,104.26,104.19,104.22,40300.0,71.9811,71.9811,71.9328,71.9535,40300.0
2014-07-21 14:40:00,104.22,104.23,104.16,104.2,19700.0,71.9535,71.9604,71.9121,71.9397,19700.0
2014-07-21 14:45:00,104.2,104.23,104.15,104.19,7800.0,71.9397,71.9604,71.9052,71.9328,7800.0
2014-07-21 14:50:00,104.2,104.23,104.17,104.21,9600.0,71.9397,71.9604,71.919,71.9466,9600.0
2014-07-21 14:55:00,104.2,104.23,104.14,104.14,12600.0,71.9397,71.9604,71.8982,71.8982,12600.0
2014-07-21 15:00:00,104.13,104.23,104.12,104.22,14900.0,71.8913,71.9604,71.8844,71.9535,14900.0
2014-07-21 15:05:00,104.22,104.23,104.17,104.23,12000.0,71.9535,71.9604,71.919,71.9604,12000.0
2014-07-21 15:10:00,104.21,104.21,104.18,104.21,9000.0,71.9466,71.9466,71.9259,71.9466,9000.0
2014-07-21 15:15:00,104.22,104.28,104.21,104.26,16500.0,71.9535,71.9949,71.9466,71.9811,16500.0
2014-07-21 15:20:00,104.25,104.26,104.16,104.18,16500.0,71.9742,71.9811,71.9121,71.9259,16500.0
2014-07-21 15:25:00,104.18,104.22,104.16,104.19,22000.0,71.9259,71.9535,71.9121,71.9328,22000.0
2014-07-21 15:30:00,104.19,104.22,104.15,104.19,27100.0,71.9328,71.9535,71.9052,71.9328,27100.0
2014-07-21 15:35:00,104.19,104.2,104.13,104.16,22100.0,71.9328,71.9397,71.8913,71.9121,22100.0
2014-07-21 15:40:00,104.15,104.15,104.1,104.11,21200.0,71.9052,71.9052,71.8706,71.8775,21200.0
2014-07-21 15:45:00,104.1,104.15,104.09,104.1,33400.0,71.8706,71.9052,71.8637,71.8706,33400.0
2014-07-21 15:50:00,104.11,104.15,104.1,104.13,26000.0,71.8775,71.9052,71.8706,71.8913,26000.0
2014-07-21 15:55:00,104.13,104.13,104.01,104.08,106100.0,71.8913,71.8913,71.8085,71.8568,106100.0
2014-07-22 09:30:00,104.27,104.53,104.27,104.45,39300.0,71.988,72.1675,71.988,72.1123,39300.0
2014-07-22 09:35:00,104.47,104.69,104.46,104.66,17100.0,72.1261,72.278,72.1192,72.2573,17100.0
2014-07-22 09:40:00,104.7,104.71,104.43,104.46,15100.0,72.2849,72.2918,72.0985,72.1192,15100.0
2014-07-22 09:45:00,104.48,104.63,104.46,104.62,7800.0,72.133,72.2365,72.1192,72.2296,7800.0
2014-07-22 09:50:00,104.68,104.77,104.68,104.7,4900.0,72.2711,72.3332,72.2711,72.2849,4900.0
2014-07-22 09:55:00,104.75,104.8,104.68,104.77,9000.0,72.3194,72.3539,72.2711,72.3332,9000.0
2014-07-22 10:00:00,104.75,104.8,104.71,104.74,10700.0,72.3194,72.3539,72.2918,72.3125,10700.0
2014-07-22 10:05:00,104.74,104.8,104.68,104.79,11900.0,72.3125,72.3539,72.2711,72.347,11900.0
2014-07-22 10:10:00,104.8,104.86,104.75,104.78,11900.0,72.3539,72.3953,72.3194,72.3401,11900.0
2014-07-22 10:15:00,104.8,104.8,104.66,104.71,24500.0,72.3539,72.3539,72.2573,72.2918,24500.0
2014-07-22 10:20:00,104.69,104.74,104.68,104.74,8200.0,72.278,72.3125,72.2711,72.3125,8200.0
2014-07-22 10:25:00,104.75,104.78,104.73,104.74,7900.0,72.3194,72.3401,72.3056,72.3125,7900.0
2014-07-22 10:30:00,104.77,104.87,104.68,104.68,7500.0,72.3332,72.4022,72.2711,72.2711,7500.0
2014-07-22 10:35:00,104.68,104.7,104.62,104.64,20300.0,72.2711,72.2849,72.2296,72.2434,20300.0
2014-07-22 10:40:00,104.64,104.78,104.64,104.78,11100.0,72.2434,72.3401,72.2434,72.3401,11100.0
2014-07-22 10:45:00,104.79,104.85,104.73,104.84,9700.0,72.347,72.3884,72.3056,72.3815,9700.0
2014-07-22 10:50:00,104.84,104.86,104.76,104.83,8200.0,72.3815,72.3953,72.3263,72.3746,8200.0
2014-07-22 10:55:00,104.83,104.91,104.81,104.87,14300.0,72.3746,72.4299,72.3608,72.4022,14300.0
2014-07-22 11:00:00,104.88,104.92,104.86,104.9,23100.0,72.4091,72.4368,72.3953,72.423,23100.0
2014-07-22 11:05:00,104.91,105.04,104.9,104.93,45900.0,72.4299,72.5196,72.423,72.4437,45900.0
2014-07-22 11:10:00,104.94,104.94,104.86,104.88,6700.0,72.4506,72.4506,72.3953,72.4091,6700.0
2014-07-22 11:15:00,104.88,104.92,104.87,104.92,10800.0,72.4091,72.4368,72.4022,72.4368,10800.0
2014-07-22 11:20:00,104.92,104.97,104.89,104.91,10000.0,72.4368,72.4713,72.416,72.4299,10000.0
2014-07-22 11:25:00,104.91,104.92,104.9,104.92,5500.0,72.4299,72.4368,72.423,72.4368,5500.0
2014-07-22 11:30:00,104.96,104.96,104.88,104.91,6400.0,72.4644,72.4644,72.4091,72.4299,6400.0
2014-07-22 11:35:00,104.92,104.92,104.84,104.87,7300.0,72.4368,72.4368,72.3815,72.4022,7300.0
2014-07-22 11:40:00,104.88,104.91,104.85,104.88,5600.0,72.4091,72.4299,72.3884,72.4091,5600.0
2014-07-22 11:45:00,104.88,104.9,104.85,104.87,29500.0,72.4091,72.423,72.3884,72.4022,29500.0
2014-07-22 11:50:00,104.88,104.91,104.87,104.91,4900.0,72.4091,72.4299,72.4022,72.4299,4900.0
2014-07-22 11:55:00,104.91,104.93,104.87,104.91,5500.0,72.4299,72.4437,72.4022,72.4299,5500.0
2014-07-22 12:00:00,104.9,104.96,104.9,104.95,5100.0,72.423,72.4644,72.423,72.4575,5100.0
2014-07-22 12:05:00,104.96,104.97,104.88,104.92,4000.0,72.4644,72.4713,72.4091,72.4368,4000.0
2014-07-22 12:10:00,104.92,104.92,104.86,104.87,8900.0,72.4368,72.4368,72.3953,72.4022,8900.0
2014-07-22 12:15:00,104.87,104.92,104.84,104.92,21500.0,72.4022,72.4368,72.3815,72.4368,21500.0
2014-07-22 12:20:00,104.92,104.96,104.91,104.91,5300.0,72.4368,72.4644,72.4299,72.4299,5300.0
2014-07-22 12:25:00,104.9,104.9,104.83,104.83,4500.0,72.423,72.423,72.3746,72.3746,4500.0
2014-07-22 12:30:00,104.84,104.89,104.83,104.89,8800.0,72.3815,72.416,72.3746,72.416,8800.0
2014-07-22 12:35:00,104.89,104.91,104.86,104.86,5300.0,72.416,72.4299,72.3953,72.3953,5300.0
2014-07-22 12:40:00,104.87,104.87,104.81,104.85,13500.0,72.4022,72.4022,72.3608,72.3884,13500.0
2014-07-22 12:45:00,104.86,104.86,104.78,104.79,48300.0,72.3953,72.3953,72.3401,72.347,48300.0
2014-07-22 12:50:00,104.79,104.82,104.75,104.75,8300.0,72.347,72.3677,72.3194,72.3194,8300.0
2014-07-22 12:55:00,104.76,104.76,104.67,104.67,6300.0,72.3263,72.3263,72.2642,72.2642,6300.0
2014-07-22 13:00:00,104.68,104.7,104.62,104.62,5300.0,72.2711,72.2849,72.2296,72.2296,5300.0
2014-07-22 13:05:00,104.61,104.66,104.61,104.66,3500.0,72.2227,72.2573,72.2227,72.2573,3500.0
2014-07-22 13:10:00,104.66,104.67,104.62,104.67,4800.0,72.2573,72.2642,72.2296,72.2642,4800.0
2014-07-22 13:15:00,104.67,104.7,104.65,104.65,5400.0,72.2642,72.2849,72.2504,72.2504,5400.0
2014-07-22 13:20:00,104.66,104.68,104.66,104.67,2400.0,72.2573,72.2711,72.2573,72.2642,2400.0
2014-07-22 13:25:00,104.67,104.67,104.53,104.53,15400.0,72.2642,72.2642,72.1675,72.1675,15400.0
2014-07-22 13:30:00,104.52,104.52,104.47,104.47,15300.0,72.1606,72.1606,72.1261,72.1261,15300.0
2014-07-22 13:35:00,104.46,104.48,104.44,104.48,7200.0,72.1192,72.133,72.1054,72.133,7200.0
2014-07-22 13:40:00,104.46,104.49,104.41,104.49,11500.0,72.1192,72.1399,72.0847,72.1399,11500.0
2014-07-22 13:45:00,104.48,104.48,104.39,104.43,14600.0,72.133,72.133,72.0708,72.0985,14600.0
2014-07-22 13:50:00,104.43,104.43,104.39,104.42,12400.0,72.0985,72.0985,72.0708,72.0916,12400.0
2014-07-22 13:55:00,104.42,104.46,104.41,104.45,7000.0,72.0916,72.1192,72.0847,72.1123,7000.0
2014-07-22 14:00:00,104.46,104.46,104.42,104.42,7700.0,72.1192,72.1192,72.0916,72.0916,7700.0
2014-07-22 14:05:00,104.43,104.45,104.36,104.41,11900.0,72.0985,72.1123,72.0501,72.0847,11900.0
2014-07-22 14:10:00,104.42,104.42,104.36,104.38,12600.0,72.0916,72.0916,72.0501,72.0639,12600.0
2014-07-22 14:15:00,104.39,104.42,104.37,104.4,12300.0,72.0708,72.0916,72.057,72.0778,12300.0
2014-07-22 14:20:00,104.39,104.45,104.39,104.45,7900.0,72.0708,72.1123,72.0708,72.1123,7900.0
2014-07-22 14:25:00,104.46,104.48,104.44,104.47,11500.0,72.1192,72.133,72.1054,72.1261,11500.0
2014-07-22 14:30:00,104.47,104.47,104.39,104.42,9100.0,72.1261,72.1261,72.0708,72.0916,9100.0
2014-07-22 14:35:00,104.43,104.46,104.42,104.42,8500.0,72.0985,72.1192,72.0916,72.0916,8500.0
2014-07-22 14:40:00,104.41,104.42,104.33,104.33,10500.0,72.0847,72.0916,72.0294,72.0294,10500.0
2014-07-22 14:45:00,104.32,104.32,104.22,104.25,16000.0,72.0225,72.0225,71.9535,71.9742,16000.0
2014-07-22 14:50:00,104.26,104.27,104.21,104.24,17300.0,71.9811,71.988,71.9466,71.9673,17300.0
2014-07-22 14:55:00,104.25,104.36,104.25,104.36,8700.0,71.9742,72.0501,71.9742,72.0501,8700.0
2014-07-22 15:00:00,104.37,104.39,104.32,104.39,9800.0,72.057,72.0708,72.0225,72.0708,9800.0
2014-07-22 15:05:00,104.4,104.43,104.38,104.42,13000.0,72.0778,72.0985,72.0639,72.0916,13000.0
2014-07-22 15:10:00,104.43,104.43,104.34,104.34,10300.0,72.0985,72.0985,72.0363,72.0363,10300.0
2014-07-22 15:15:00,104.35,104.38,104.32,104.33,15100.0,72.0432,72.0639,72.0225,72.0294,15100.0
2014-07-22 15:20:00,104.32,104.41,104.32,104.38,13300.0,72.0225,72.0847,72.0225,72.0639,13300.0
2014-07-22 15:25:00,104.38,104.51,104.38,104.51,19600.0,72.0639,72.1537,72.0639,72.1537,19600.0
2014-07-22 15:30:00,104.51,104.53,104.46,104.51,26500.0,72.1537,72.1675,72.1192,72.1537,26500.0
2014-07-22 15:35:00,104.51,104.54,104.47,104.48,17900.0,72.1537,72.1744,72.1261,72.133,17900.0
2014-07-22 15:40:00,104.48,104.52,104.47,104.48,28100.0,72.133,72.1606,72.1261,72.133,28100.0
2014-07-22 15:45:00,104.48,104.48,104.43,104.48,39000.0,72.133,72.133,72.0985,72.133,39000.0
2014-07-22 15:50:00,104.48,104.53,104.46,104.49,48700.0,72.133,72.1675,72.1192,72.1399,48700.0
2014-07-22 15:55:00,104.48,104.51,104.45,104.48,81400.0,72.133,72.1537,72.1123,72.133,81400.0
2014-07-23 09:30:00,104.53,104.68,104.42,104.42,24900.0,72.1675,72.2711,72.0916,72.0916,24900.0
2014-07-23 09:35:00,104.48,104.55,104.41,104.55,6800.0,72.133,72.1813,72.0847,72.1813,6800.0
2014-07-23 09:40:00,104.55,104.57,104.26,104.43,19100.0,72.1813,72.1951,71.9811,72.0985,19100.0
2014-07-23 09:45:00,104.42,104.6,104.39,104.59,12400.0,72.0916,72.2158,72.0708,72.2089,12400.0
2014-07-23 09:50:00,104.59,104.59,104.48,104.56,7200.0,72.2089,72.2089,72.133,72.1882,7200.0
2014-07-23 09:55:00,104.58,104.58,104.44,104.46,26100.0,72.202,72.202,72.1054,72.1192,26100.0
2014-07-23 10:00:00,104.48,104.5,104.34,104.48,13200.0,72.133,72.1468,72.0363,72.133,13200.0
2014-07-23 10:05:00,104.47,104.62,104.47,104.53,13000.0,72.1261,72.2296,72.1261,72.1675,13000.0
2014-07-23 10:10:00,104.55,104.57,104.51,104.57,9000.0,72.1813,72.1951,72.1537,72.1951,9000.0
2014-07-23 10:15:00,104.56,104.59,104.51,104.55,15600.0,72.1882,72.2089,72.1537,72.1813,15600.0
2014-07-23 10:20:00,104.53,104.6,104.48,104.53,7300.0,72.1675,72.2158,72.133,72.1675,7300.0
2014-07-23 10:25:00,104.52,104.63,104.48,104.59,4800.0,72.1606,72.2365,72.133,72.2089,4800.0
2014-07-23 10:30:00,104.61,104.73,104.61,104.68,10700.0,72.2227,72.3056,72.2227,72.2711,10700.0
2014-07-23 10:35:00,104.66,104.77,104.65,104.76,10000.0,72.2573,72.3332,72.2504,72.3263,10000.0
2014-07-23 10:40:00,104.78,104.78,104.71,104.71,8400.0,72.3401,72.3401,72.2918,72.2918,8400.0
2014-07-23 10:45:00,104.72,104.78,104.71,104.74,12600.0,72.2987,72.3401,72.2918,72.3125,12600.0
2014-07-23 10:50:00,104.76,104.78,104.72,104.74,8500.0,72.3263,72.3401,72.2987,72.3125,8500.0
2014-07-23 10:55:00,104.75,104.79,104.72,104.74,7600.0,72.3194,72.347,72.2987,72.3125,7600.0
2014-07-23 11:00:00,104.74,104.77,104.71,104.77,14100.0,72.3125,72.3332,72.2918,72.3332,14100.0
2014-07-23 11:05:00,104.79,104.79,104.73,104.76,6500.0,72.347,72.347,72.3056,72.3263,6500.0
2014-07-23 11:10:00,104.76,104.78,104.72,104.74,4400.0,72.3263,72.3401,72.2987,72.3125,4400.0
2014-07-23 11:15:00,104.74,104.75,104.69,104.71,15500.0,72.3125,72.3194,72.278,72.2918,15500.0
2014-07-23 11:20:00,104.7,104.73,104.66,104.66,7500.0,72.2849,72.3056,72.2573,72.2573,7500.0
2014-07-23 11:25:00,104.66,104.68,104.63,104.66,10000.0,72.2573,72.2711,72.2365,72.2573,10000.0
2014-07-23 11:30:00,104.65,104.7,104.65,104.69,5900.0,72.2504,72.2849,72.2504,72.278,5900.0
2014-07-23 11:35:00,104.68,104.68,104.63,104.63,9900.0,72.2711,72.2711,72.2365,72.2365,9900.0
2014-07-23 11:40:00,104.62,104.64,104.54,104.55,7300.0,72.2296,72.2434,72.1744,72.1813,7300.0
2014-07-23 11:45:00,104.54,104.57,104.47,104.54,21600.0,72.1744,72.1951,72.1261,72.1744,21600.0
2014-07-23 11:50:00,104.55,104.69,104.55,104.69,21100.0,72.1813,72.278,72.1813,72.278,21100.0
2014-07-23 11:55:00,104.68,104.7,104.61,104.61,15200.0,72.2711,72.2849,72.2227,72.2227,15200.0
2014-07-23 12:00:00,104.6,104.61,104.55,104.57,6400.0,72.2158,72.2227,72.1813,72.1951,6400.0
2014-07-23 12:05:00,104.57,104.57,104.52,104.54,9700.0,72.1951,72.1951,72.1606,72.1744,9700.0
2014-07-23 12:10:00,104.55,104.58,104.53,104.54,5300.0,72.1813,72.202,72.1675,72.1744,5300.0
2014-07-23 12:15:00,104.53,104.56,104.5,104.55,7300.0,72.1675,72.1882,72.1468,72.1813,7300.0
2014-07-23 12:20:00,104.54,104.57,104.54,104.55,8500.0,72.1744,72.1951,72.1744,72.1813,8500.0
2014-07-23 12:25:00,104.57,104.57,104.52,104.55,8800.0,72.1951,72.1951,72.1606,72.1813,8800.0
2014-07-23 12:30:00,104.53,104.53,104.51,104.52,6600.0,72.1675,72.1675,72.1537,72.1606,6600.0
2014-07-23 12:35:00,104.53,104.53,104.38,104.38,10500.0,72.1675,72.1675,72.0639,72.0639,10500.0
2014-07-23 12:40:00,104.37,104.39,104.35,104.35,4400.0,72.057,72.0708,72.0432,72.0432,4400.0
2014-07-23 12:45:00,104.36,104.4,104.35,104.35,5600.0,72.0501,72.0778,72.0432,72.0432,5600.0
2014-07-23 12:50:00,104.38,104.4,104.3,104.32,4900.0,72.0639,72.0778,72.0087,72.0225,4900.0
2014-07-23 12:55:00,104.32,104.39,104.32,104.38,4700.0,72.0225,72.0708,72.0225,72.0639,4700.0
2014-07-23 13:00:00,104.39,104.41,104.37,104.39,4000.0,72.0708,72.0847,72.057,72.0708,4000.0
2014-07-23 13:05:00,104.41,104.42,104.36,104.38,6100.0,72.0847,72.0916,72.0501,72.0639,6100.0
2014-07-23 13:10:00,104.38,104.4,104.34,104.36,3500.0,72.0639,72.0778,72.0363,72.0501,3500.0
2014-07-23 13:15:00,104.33,104.42,104.32,104.38,7800.0,72.0294,72.0916,72.0225,72.0639,7800.0
2014-07-23 13:20:00,104.37,104.43,104.36,104.4,5500.0,72.057,72.0985,72.0501,72.0778,5500.0
2014-07-23 13:25:00,104.39,104.4,104.35,104.37,8000.0,72.0708,72.0778,72.0432,72.057,8000.0
2014-07-23 13:30:00,104.37,104.44,104.33,104.44,6000.0,72.057,72.1054,72.0294,72.1054,6000.0
2014-07-23 13:35:00,104.44,104.45,104.42,104.44,7900.0,72.1054,72.1123,72.0916,72.1054,7900.0
2014-07-23 13:40:00,104.44,104.52,104.44,104.52,8700.0,72.1054,72.1606,72.1054,72.1606,8700.0
2014-07-23 13:45:00,104.53,104.6,104.5,104.52,31400.0,72.1675,72.2158,72.1468,72.1606,31400.0
2014-07-23 13:50:00,104.53,104.62,104.53,104.61,8900.0,72.1675,72.2296,72.1675,72.2227,8900.0
2014-07-23 13:55:00,104.62,104.63,104.59,104.6,4300.0,72.2296,72.2365,72.2089,72.2158,4300.0
2014-07-23 14:00:00,104.6,104.65,104.59,104.59,9600.0,72.2158,72.2504,72.2089,72.2089,9600.0
2014-07-23 14:05:00,104.59,104.59,104.49,104.53,6300.0,72.2089,72.2089,72.1399,72.1675,6300.0
2014-07-23 14:10:00,104.53,104.57,104.47,104.48,5900.0,72.1675,72.1951,72.1261,72.133,5900.0
2014-07-23 14:15:00,104.49,104.49,104.44,104.45,5500.0,72.1399,72.1399,72.1054,72.1123,5500.0
2014-07-23 14:20:00,104.46,104.49,104.39,104.39,7800.0,72.1192,72.1399,72.0708,72.0708,7800.0
2014-07-23 14:25:00,104.4,104.44,104.39,104.4,4800.0,72.0778,72.1054,72.0708,72.0778,4800.0
2014-07-23 14:30:00,104.39,104.39,104.34,104.36,5100.0,72.0708,72.0708,72.0363,72.0501,5100.0
2014-07-23 14:35:00,104.36,104.43,104.35,104.43,7100.0,72.0501,72.0985,72.0432,72.0985,7100.0
2014-07-23 14:40:00,104.43,104.43,104.38,104.4,4900.0,72.0985,72.0985,72.0639,72.0778,4900.0
2014-07-23 14:45:00,104.39,104.4,104.37,104.38,6500.0,72.0708,72.0778,72.057,72.0639,6500.0
2014-07-23 14:50:00,104.38,104.39,104.34,104.34,8700.0,72.0639,72.0708,72.0363,72.0363,8700.0
2014-07-23 14:55:00,104.35,104.38,104.35,104.38,8000.0,72.0432,72.0639,72.0432,72.0639,8000.0
2014-07-23 15:00:00,104.38,104.38,104.31,104.32,6300.0,72.0639,72.0639,72.0156,72.0225,6300.0
2014-07-23 15:05:00,104.33,104.36,104.32,104.34,8900.0,72.0294,72.0501,72.0225,72.0363,8900.0
2014-07-23 15:10:00,104.36,104.41,104.36,104.38,6700.0,72.0501,72.0847,72.0501,72.0639,6700.0
2014-07-23 15:15:00,104.37,104.42,104.37,104.42,8000.0,72.057,72.0916,72.057,72.0916,8000.0
2014-07-23 15:20:00,104.42,104.43,104.39,104.4,10200.0,72.0916,72.0985,72.0708,72.0778,10200.0
2014-07-23 15:25:00,104.39,104.45,104.39,104.45,8100.0,72.0708,72.1123,72.0708,72.1123,8100.0
2014-07-23 15:30:00,104.44,104.45,104.4,104.41,7500.0,72.1054,72.1123,72.0778,72.0847,7500.0
2014-07-23 15:35:00,104.41,104.44,104.38,104.44,10700.0,72.0847,72.1054,72.0639,72.1054,10700.0
2014-07-23 15:40:00,104.44,104.45,104.4,104.45,15500.0,72.1054,72.1123,72.0778,72.1123,15500.0
2014-07-23 15:45:00,104.44,104.44,104.37,104.4,27900.0,72.1054,72.1054,72.057,72.0778,27900.0
2014-07-23 15:50:00,104.4,104.43,104.38,104.39,25300.0,72.0778,72.0985,72.0639,72.0708,25300.0
2014-07-23 15:55:00,104.39,104.4,104.31,104.35,53500.0,72.0708,72.0778,72.0156,72.0432,53500.0
2014-07-24 09:30:00,104.2,104.29,104.14,104.2,40500.0,71.9397,72.0018,71.8982,71.9397,40500.0
2014-07-24 09:35:00,104.15,104.35,104.06,104.15,14500.0,71.9052,72.0432,71.843,71.9052,14500.0
2014-07-24 09:40:00,104.13,104.4,104.13,104.38,11200.0,71.8913,72.0778,71.8913,72.0639,11200.0
2014-07-24 09:45:00,104.4,104.47,104.32,104.45,10800.0,72.0778,72.1261,72.0225,72.1123,10800.0
2014-07-24 09:50:00,104.48,104.55,104.39,104.4,11700.0,72.133,72.1813,72.0708,72.0778,11700.0
2014-07-24 09:55:00,104.39,104.43,104.27,104.31,14800.0,72.0708,72.0985,71.988,72.0156,14800.0
2014-07-24 10:00:00,104.31,104.37,104.21,104.36,22000.0,72.0156,72.057,71.9466,72.0501,22000.0
2014-07-24 10:05:00,104.33,104.4,104.22,104.34,12500.0,72.0294,72.0778,71.9535,72.0363,12500.0
2014-07-24 10:10:00,104.35,104.37,104.24,104.37,8500.0,72.0432,72.057,71.9673,72.057,8500.0
2014-07-24 10:15:00,104.39,104.39,104.27,104.27,14100.0,72.0708,72.0708,71.988,71.988,14100.0
2014-07-24 10:20:00,104.29,104.36,104.24,104.36,11900.0,72.0018,72.0501,71.9673,72.0501,11900.0
2014-07-24 10:25:00,104.35,104.56,104.35,104.5,5700.0,72.0432,72.1882,72.0432,72.1468,5700.0
2014-07-24 10:30:00,104.47,104.51,104.4,104.43,6000.0,72.1261,72.1537,72.0778,72.0985,6000.0
2014-07-24 10:35:00,104.41,104.45,104.31,104.42,9400.0,72.0847,72.1123,72.0156,72.0916,9400.0
2014-07-24 10:40:00,104.43,104.51,104.38,104.45,10600.0,72.0985,72.1537,72.0639,72.1123,10600.0
2014-07-24 10:45:00,104.46,104.46,104.33,104.34,9700.0,72.1192,72.1192,72.0294,72.0363,9700.0
2014-07-24 10:50:00,104.34,104.38,104.31,104.38,12200.0,72.0363,72.0639,72.0156,72.0639,12200.0
2014-07-24 10:55:00,104.37,104.41,104.33,104.39,5800.0,72.057,72.0847,72.0294,72.0708,5800.0
2014-07-24 11:00:00,104.35,104.4,104.32,104.35,5300.0,72.0432,72.0778,72.0225,72.0432,5300.0
2014-07-24 11:05:00,104.35,104.35,104.25,104.25,12700.0,72.0432,72.0432,71.9742,71.9742,12700.0
2014-07-24 11:10:00,104.26,104.27,104.21,104.24,14700.0,71.9811,71.988,71.9466,71.9673,14700.0
2014-07-24 11:15:00,104.24,104.26,104.23,104.23,11600.0,71.9673,71.9811,71.9604,71.9604,11600.0
2014-07-24 11:20:00,104.23,104.26,104.21,104.23,12900.0,71.9604,71.9811,71.9466,71.9604,12900.0
2014-07-24 11:25:00,104.24,104.32,104.24,104.3,9600.0,71.9673,72.0225,71.9673,72.0087,9600.0
2014-07-24 11:30:00,104.29,104.3,104.25,104.27,3300.0,72.0018,72.0087,71.9742,71.988,3300.0
2014-07-24 11:35:00,104.26,104.3,104.21,104.21,5500.0,71.9811,72.0087,71.9466,71.9466,5500.0
2014-07-24 11:40:00,104.24,104.24,104.17,104.19,5600.0,71.9673,71.9673,71.919,71.9328,5600.0
2014-07-24 11:45:00,104.19,104.24,104.18,104.21,3700.0,71.9328,71.9673,71.9259,71.9466,3700.0
2014-07-24 11:50:00,104.19,104.21,104.14,104.15,5100.0,71.9328,71.9466,71.8982,71.9052,5100.0
2014-07-24 11:55:00,104.15,104.15,104.11,104.13,11300.0,71.9052,71.9052,71.8775,71.8913,11300.0
2014-07-24 12:00:00,104.15,104.18,104.13,104.18,6800.0,71.9052,71.9259,71.8913,71.9259,6800.0
2014-07-24 12:05:00,104.17,104.17,104.12,104.13,4900.0,71.919,71.919,71.8844,71.8913,4900.0
2014-07-24 12:10:00,104.15,104.17,104.11,104.13,5500.0,71.9052,71.919,71.8775,71.8913,5500.0
2014-07-24 12:15:00,104.13,104.19,104.13,104.19,4600.0,71.8913,71.9328,71.8913,71.9328,4600.0
2014-07-24 12:20:00,104.19,104.2,104.15,104.16,6400.0,71.9328,71.9397,71.9052,71.9121,6400.0
2014-07-24 12:25:00,104.17,104.17,104.14,104.16,2100.0,71.919,71.919,71.8982,71.9121,2100.0
2014-07-24 12:30:00,104.16,104.19,104.13,104.13,5100.0,71.9121,71.9328,71.8913,71.8913,5100.0
2014-07-24 12:35:00,104.15,104.15,104.09,104.11,4900.0,71.9052,71.9052,71.8637,71.8775,4900.0
2014-07-24 12:40:00,104.11,104.13,104.09,104.11,7700.0,71.8775,71.8913,71.8637,71.8775,7700.0
2014-07-24 12:45:00,104.11,104.13,104.06,104.08,2600.0,71.8775,71.8913,71.843,71.8568,2600.0
2014-07-24 12:50:00,104.07,104.12,104.07,104.1,2500.0,71.8499,71.8844,71.8499,71.8706,2500.0
2014-07-24 12:55:00,104.09,104.11,104.09,104.09,10700.0,71.8637,71.8775,71.8637,71.8637,10700.0
2014-07-24 13:00:00,104.09,104.11,104.02,104.02,10200.0,71.8637,71.8775,71.8154,71.8154,10200.0
2014-07-24 13:05:00,104.03,104.03,103.92,103.95,15600.0,71.8223,71.8223,71.7464,71.7671,15600.0
2014-07-24 13:10:00,103.94,104.0,103.93,103.95,7200.0,71.7602,71.8016,71.7533,71.7671,7200.0
2014-07-24 13:15:00,103.96,103.99,103.93,103.95,5300.0,71.774,71.7947,71.7533,71.7671,5300.0
2014-07-24 13:20:00,103.95,103.99,103.92,103.96,7100.0,71.7671,71.7947,71.7464,71.774,7100.0
2014-07-24 13:25:00,103.96,104.06,103.96,104.05,6900.0,71.774,71.843,71.774,71.8361,6900.0
2014-07-24 13:30:00,104.07,104.11,104.02,104.07,7700.0,71.8499,71.8775,71.8154,71.8499,7700.0
2014-07-24 13:35:00,104.06,104.07,104.01,104.01,8500.0,71.843,71.8499,71.8085,71.8085,8500.0
2014-07-24 13:40:00,104.01,104.08,104.01,104.07,5900.0,71.8085,71.8568,71.8085,71.8499,5900.0
2014-07-24 13:45:00,104.09,104.09,104.01,104.06,3300.0,71.8637,71.8637,71.8085,71.843,3300.0
2014-07-24 13:50:00,104.06,104.18,104.06,104.17,7200.0,71.843,71.9259,71.843,71.919,7200.0
2014-07-24 13:55:00,104.17,104.23,104.17,104.23,10100.0,71.919,71.9604,71.919,71.9604,10100.0
2014-07-24 14:00:00,104.2,104.23,104.15,104.17,12800.0,71.9397,71.9604,71.9052,71.919,12800.0
2014-07-24 14:05:00,104.17,104.18,104.11,104.11,6900.0,71.919,71.9259,71.8775,71.8775,6900.0
2014-07-24 14:10:00,104.14,104.19,104.13,104.13,11300.0,71.8982,71.9328,71.8913,71.8913,11300.0
2014-07-24 14:15:00,104.14,104.15,104.09,104.09,9400.0,71.8982,71.9052,71.8637,71.8637,9400.0
2014-07-24 14:20:00,104.08,104.08,104.03,104.07,11000.0,71.8568,71.8568,71.8223,71.8499,11000.0
2014-07-24 14:25:00,104.07,104.09,104.03,104.08,4800.0,71.8499,71.8637,71.8223,71.8568,4800.0
2014-07-24 14:30:00,104.09,104.09,104.0,104.0,11100.0,71.8637,71.8637,71.8016,71.8016,11100.0
2014-07-24 14:35:00,104.0,104.02,103.95,103.95,14800.0,71.8016,71.8154,71.7671,71.7671,14800.0
2014-07-24 14:40:00,103.94,104.0,103.94,103.97,10300.0,71.7602,71.8016,71.7602,71.7809,10300.0
2014-07-24 14:45:00,103.95,103.96,103.91,103.91,11000.0,71.7671,71.774,71.7395,71.7395,11000.0
2014-07-24 14:50:00,103.91,103.95,103.9,103.9,5700.0,71.7395,71.7671,71.7326,71.7326,5700.0
2014-07-24 14:55:00,103.93,103.99,103.87,103.88,12400.0,71.7533,71.7947,71.7118,71.7187,12400.0
2014-07-24 15:00:00,103.88,103.93,103.85,103.9,7100.0,71.7187,71.7533,71.698,71.7326,7100.0
2014-07-24 15:05:00,103.91,103.93,103.87,103.92,11500.0,71.7395,71.7533,71.7118,71.7464,11500.0
2014-07-24 15:10:00,103.92,103.96,103.9,103.96,7100.0,71.7464,71.774,71.7326,71.774,7100.0
2014-07-24 15:15:00,103.97,103.97,103.91,103.95,15800.0,71.7809,71.7809,71.7395,71.7671,15800.0
2014-07-24 15:20:00,103.95,103.97,103.91,103.97,9900.0,71.7671,71.7809,71.7395,71.7809,9900.0
2014-07-24 15:25:00,103.97,103.99,103.87,103.88,18100.0,71.7809,71.7947,71.7118,71.7187,18100.0
2014-07-24 15:30:00,103.89,104.04,103.89,104.02,24100.0,71.7256,71.8292,71.7256,71.8154,24100.0
2014-07-24 15:35:00,104.01,104.09,104.0,104.09,24600.0,71.8085,71.8637,71.8016,71.8637,24600.0
2014-07-24 15:40:00,104.09,104.17,104.09,104.17,18100.0,71.8637,71.919,71.8637,71.919,18100.0
2014-07-24 15:45:00,104.16,104.18,104.12,104.17,28900.0,71.9121,71.9259,71.8844,71.919,28900.0
2014-07-24 15:50:00,104.16,104.17,104.11,104.12,30200.0,71.9121,71.919,71.8775,71.8844,30200.0
2014-07-24 15:55:00,104.11,104.17,104.09,104.09,49600.0,71.8775,71.919,71.8637,71.8637,49600.0
2014-07-25 09:30:00,103.76,104.0,103.76,103.87,38000.0,71.6359,71.8016,71.6359,71.7118,38000.0
2014-07-25 09:35:00,103.86,104.0,103.77,103.91,59900.0,71.7049,71.8016,71.6428,71.7395,59900.0
2014-07-25 09:40:00,103.92,103.93,103.78,103.78,10100.0,71.7464,71.7533,71.6497,71.6497,10100.0
2014-07-25 09:45:00,103.8,103.93,103.79,103.9,5200.0,71.6635,71.7533,71.6566,71.7326,5200.0
2014-07-25 09:50:00,103.92,104.21,103.92,104.16,7200.0,71.7464,71.9466,71.7464,71.9121,7200.0
2014-07-25 09:55:00,104.16,104.25,104.11,104.25,11800.0,71.9121,71.9742,71.8775,71.9742,11800.0
2014-07-25 10:00:00,104.25,104.25,104.09,104.1,12800.0,71.9742,71.9742,71.8637,71.8706,12800.0
2014-07-25 10:05:00,104.09,104.19,104.04,104.14,12600.0,71.8637,71.9328,71.8292,71.8982,12600.0
2014-07-25 10:10:00,104.13,104.16,104.07,104.07,10200.0,71.8913,71.9121,71.8499,71.8499,10200.0
2014-07-25 10:15:00,104.1,104.14,104.04,104.06,7500.0,71.8706,71.8982,71.8292,71.843,7500.0
2014-07-25 10:20:00,104.06,104.19,104.05,104.18,6800.0,71.843,71.9328,71.8361,71.9259,6800.0
2014-07-25 10:25:00,104.17,104.17,104.14,104.17,5600.0,71.919,71.919,71.8982,71.919,5600.0
2014-07-25 10:30:00,104.15,104.2,104.11,104.13,4500.0,71.9052,71.9397,71.8775,71.8913,4500.0
2014-07-25 10:35:00,104.13,104.19,104.07,104.07,3900.0,71.8913,71.9328,71.8499,71.8499,3900.0
2014-07-25 10:40:00,104.1,104.1,104.05,104.1,5600.0,71.8706,71.8706,71.8361,71.8706,5600.0
2014-07-25 10:45:00,104.1,104.19,104.09,104.17,8400.0,71.8706,71.9328,71.8637,71.919,8400.0
2014-07-25 10:50:00,104.18,104.21,104.03,104.03,7600.0,71.9259,71.9466,71.8223,71.8223,7600.0
2014-07-25 10:55:00,104.03,104.08,103.93,103.96,8300.0,71.8223,71.8568,71.7533,71.774,8300.0
2014-07-25 11:00:00,103.97,103.97,103.83,103.88,6700.0,71.7809,71.7809,71.6842,71.7187,6700.0
2014-07-25 11:05:00,103.89,103.93,103.86,103.9,6200.0,71.7256,71.7533,71.7049,71.7326,6200.0
2014-07-25 11:10:00,103.89,103.92,103.85,103.89,26300.0,71.7256,71.7464,71.698,71.7256,26300.0
2014-07-25 11:15:00,103.89,103.91,103.82,103.84,10100.0,71.7256,71.7395,71.6773,71.6911,10100.0
2014-07-25 11:20:00,103.84,103.84,103.72,103.76,8100.0,71.6911,71.6911,71.6083,71.6359,8100.0
2014-07-25 11:25:00,103.74,103.9,103.74,103.89,19100.0,71.6221,71.7326,71.6221,71.7256,19100.0
2014-07-25 11:30:00,103.88,103.94,103.86,103.92,9500.0,71.7187,71.7602,71.7049,71.7464,9500.0
2014-07-25 11:35:00,103.92,103.93,103.86,103.86,7500.0,71.7464,71.7533,71.7049,71.7049,7500.0
2014-07-25 11:40:00,103.87,103.87,103.77,103.84,9200.0,71.7118,71.7118,71.6428,71.6911,9200.0
2014-07-25 11:45:00,103.84,103.86,103.8,103.81,6200.0,71.6911,71.7049,71.6635,71.6704,6200.0
2014-07-25 11:50:00,103.8,103.85,103.8,103.85,5100.0,71.6635,71.698,71.6635,71.698,5100.0
2014-07-25 11:55:00,103.86,103.86,103.84,103.84,17000.0,71.7049,71.7049,71.6911,71.6911,17000.0
2014-07-25 12:00:00,103.84,103.84,103.8,103.82,4400.0,71.6911,71.6911,71.6635,71.6773,4400.0
2014-07-25 12:05:00,103.81,103.88,103.81,103.86,16300.0,71.6704,71.7187,71.6704,71.7049,16300.0
2014-07-25 12:10:00,103.87,103.87,103.81,103.83,5100.0,71.7118,71.7118,71.6704,71.6842,5100.0
2014-07-25 12:15:00,103.83,103.87,103.82,103.83,4600.0,71.6842,71.7118,71.6773,71.6842,4600.0
2014-07-25 12:20:00,103.83,103.87,103.83,103.85,4100.0,71.6842,71.7118,71.6842,71.698,4100.0
2014-07-25 12:25:00,103.86,103.89,103.8,103.8,4700.0,71.7049,71.7256,71.6635,71.6635,4700.0
2014-07-25 12:30:00,103.79,103.83,103.78,103.81,5500.0,71.6566,71.6842,71.6497,71.6704,5500.0
2014-07-25 12:35:00,103.83,103.9,103.83,103.88,2500.0,71.6842,71.7326,71.6842,71.7187,2500.0
2014-07-25 12:40:00,103.88,103.88,103.81,103.82,6200.0,71.7187,71.7187,71.6704,71.6773,6200.0
2014-07-25 12:45:00,103.81,103.89,103.8,103.87,10200.0,71.6704,71.7256,71.6635,71.7118,10200.0
2014-07-25 12:50:00,103.86,103.89,103.86,103.88,5700.0,71.7049,71.7256,71.7049,71.7187,5700.0
2014-07-25 12:55:00,103.87,103.87,103.82,103.83,4600.0,71.7118,71.7118,71.6773,71.6842,4600.0
2014-07-25 13:00:00,103.83,103.86,103.82,103.85,7100.0,71.6842,71.7049,71.6773,71.698,7100.0
2014-07-25 13:05:00,103.86,103.87,103.83,103.86,4200.0,71.7049,71.7118,71.6842,71.7049,4200.0
2014-07-25 13:10:00,103.86,103.9,103.85,103.88,16700.0,71.7049,71.7326,71.698,71.7187,16700.0
2014-07-25 13:15:00,103.88,103.89,103.84,103.86,12500.0,71.7187,71.7256,71.6911,71.7049,12500.0
2014-07-25 13:20:00,103.84,103.84,103.74,103.75,6000.0,71.6911,71.6911,71.6221,71.629,6000.0
2014-07-25 13:25:00,103.76,103.77,103.71,103.74,4500.0,71.6359,71.6428,71.6014,71.6221,4500.0
2014-07-25 13:30:00,103.74,103.74,103.56,103.56,23600.0,71.6221,71.6221,71.4978,71.4978,23600.0
2014-07-25 13:35:00,103.56,103.69,103.54,103.69,18700.0,71.4978,71.5876,71.484,71.5876,18700.0
2014-07-25 13:40:00,103.68,103.75,103.64,103.64,5400.0,71.5807,71.629,71.553,71.553,5400.0
2014-07-25 13:45:00,103.63,103.65,103.58,103.65,15800.0,71.5461,71.56,71.5116,71.56,15800.0
2014-07-25 13:50:00,103.65,103.66,103.58,103.6,4900.0,71.56,71.5669,71.5116,71.5254,4900.0
2014-07-25 13:55:00,103.6,103.61,103.56,103.57,6300.0,71.5254,71.5323,71.4978,71.5047,6300.0
2014-07-25 14:00:00,103.56,103.64,103.53,103.63,9000.0,71.4978,71.553,71.4771,71.5461,9000.0
2014-07-25 14:05:00,103.64,103.72,103.64,103.72,6200.0,71.553,71.6083,71.553,71.6083,6200.0
2014-07-25 14:10:00,103.71,103.72,103.67,103.69,8300.0,71.6014,71.6083,71.5738,71.5876,8300.0
2014-07-25 14:15:00,103.69,103.74,103.69,103.71,6800.0,71.5876,71.6221,71.5876,71.6014,6800.0
2014-07-25 14:20:00,103.71,103.73,103.67,103.67,3800.0,71.6014,71.6152,71.5738,71.5738,3800.0
2014-07-25 14:25:00,103.67,103.72,103.67,103.7,7700.0,71.5738,71.6083,71.5738,71.5945,7700.0
2014-07-25 14:30:00,103.7,103.72,103.69,103.69,8600.0,71.5945,71.6083,71.5876,71.5876,8600.0
2014-07-25 14:35:00,103.7,103.75,103.69,103.75,10700.0,71.5945,71.629,71.5876,71.629,10700.0
2014-07-25 14:40:00,103.74,103.8,103.73,103.78,10200.0,71.6221,71.6635,71.6152,71.6497,10200.0
2014-07-25 14:45:00,103.79,103.8,103.78,103.8,6400.0,71.6566,71.6635,71.6497,71.6635,6400.0
2014-07-25 14:50:00,103.78,103.8,103.7,103.7,12200.0,71.6497,71.6635,71.5945,71.5945,12200.0
2014-07-25 14:55:00,103.71,103.75,103.69,103.74,4800.0,71.6014,71.629,71.5876,71.6221,4800.0
2014-07-25 15:00:00,103.71,103.75,103.59,103.59,7300.0,71.6014,71.629,71.5185,71.5185,7300.0
2014-07-25 15:05:00,103.59,103.63,103.58,103.61,11500.0,71.5185,71.5461,71.5116,71.5323,11500.0
2014-07-25 15:10:00,103.6,103.63,103.58,103.58,10700.0,71.5254,71.5461,71.5116,71.5116,10700.0
2014-07-25 15:15:00,103.56,103.61,103.55,103.58,10100.0,71.4978,71.5323,71.4909,71.5116,10100.0
2014-07-25 15:20:00,103.57,103.64,103.55,103.62,17100.0,71.5047,71.553,71.4909,71.5392,17100.0
2014-07-25 15:25:00,103.61,103.62,103.57,103.61,6800.0,71.5323,71.5392,71.5047,71.5323,6800.0
2014-07-25 15:30:00,103.61,103.61,103.49,103.49,15800.0,71.5323,71.5323,71.4495,71.4495,15800.0
2014-07-25 15:35:00,103.48,103.53,103.44,103.44,15300.0,71.4426,71.4771,71.415,71.415,15300.0
2014-07-25 15:40:00,103.45,103.53,103.45,103.52,14700.0,71.4219,71.4771,71.4219,71.4702,14700.0
2014-07-25 15:45:00,103.53,103.59,103.51,103.59,31200.0,71.4771,71.5185,71.4633,71.5185,31200.0
2014-07-25 15:50:00,103.58,103.59,103.54,103.58,45000.0,71.5116,71.5185,71.484,71.5116,45000.0
2014-07-25 15:55:00,103.59,103.61,103.53,103.57,75200.0,71.5185,71.5323,71.4771,71.5047,75200.0
2014-07-28 09:30:00,103.41,103.44,102.83,102.93,44700.0,71.3943,71.415,70.9938,71.0629,44700.0
2014-07-28 09:35:00,102.97,103.05,102.89,103.01,38200.0,71.0905,71.1457,71.0352,71.1181,38200.0
2014-07-28 09:40:00,103.04,103.07,102.7,102.72,42400.0,71.1388,71.1595,70.9041,70.9179,42400.0
2014-07-28 09:45:00,102.7,102.88,102.64,102.7,23600.0,70.9041,71.0283,70.8626,70.9041,23600.0
2014-07-28 09:50:00,102.72,102.72,102.55,102.59,23900.0,70.9179,70.9179,70.8005,70.8281,23900.0
2014-07-28 09:55:00,102.58,102.7,102.51,102.7,19300.0,70.8212,70.9041,70.7729,70.9041,19300.0
2014-07-28 10:00:00,102.69,102.69,102.41,102.48,29600.0,70.8972,70.8972,70.7039,70.7522,29600.0
2014-07-28 10:05:00,102.51,102.6,102.43,102.43,12900.0,70.7729,70.835,70.7177,70.7177,12900.0
2014-07-28 10:10:00,102.47,102.53,102.38,102.53,19700.0,70.7453,70.7867,70.6831,70.7867,19700.0
2014-07-28 10:15:00,102.55,102.59,102.26,102.29,25600.0,70.8005,70.8281,70.6003,70.621,25600.0
2014-07-28 10:20:00,102.3,102.41,102.3,102.35,14200.0,70.6279,70.7039,70.6279,70.6624,14200.0
2014-07-28 10:25:00,102.35,102.39,102.26,102.26,52400.0,70.6624,70.69,70.6003,70.6003,52400.0
2014-07-28 10:30:00,102.25,102.37,102.24,102.25,24400.0,70.5934,70.6762,70.5865,70.5934,24400.0
2014-07-28 10:35:00,102.24,102.34,102.17,102.17,32300.0,70.5865,70.6555,70.5382,70.5382,32300.0
2014-07-28 10:40:00,102.17,102.26,102.15,102.25,23000.0,70.5382,70.6003,70.5244,70.5934,23000.0
2014-07-28 10:45:00,102.24,102.27,102.14,102.15,12100.0,70.5865,70.6072,70.5174,70.5244,12100.0
2014-07-28 10:50:00,102.14,102.17,102.1,102.16,12800.0,70.5174,70.5382,70.4898,70.5313,12800.0
2014-07-28 10:55:00,102.16,102.24,102.13,102.16,13300.0,70.5313,70.5865,70.5105,70.5313,13300.0
2014-07-28 11:00:00,102.18,102.24,102.05,102.22,20500.0,70.5451,70.5865,70.4553,70.5727,20500.0
2014-07-28 11:05:00,102.22,102.25,102.15,102.23,10900.0,70.5727,70.5934,70.5244,70.5796,10900.0
2014-07-28 11:10:00,102.23,102.27,102.2,102.23,21200.0,70.5796,70.6072,70.5589,70.5796,21200.0
2014-07-28 11:15:00,102.25,102.26,102.11,102.11,17700.0,70.5934,70.6003,70.4967,70.4967,17700.0
2014-07-28 11:20:00,102.12,102.14,102.05,102.06,25800.0,70.5036,70.5174,70.4553,70.4622,25800.0
2014-07-28 11:25:00,102.07,102.11,102.03,102.04,29600.0,70.4691,70.4967,70.4415,70.4484,29600.0
2014-07-28 11:30:00,102.04,102.1,102.0,102.1,36200.0,70.4484,70.4898,70.4208,70.4898,36200.0
2014-07-28 11:35:00,102.1,102.12,102.07,102.09,34400.0,70.4898,70.5036,70.4691,70.4829,34400.0
2014-07-28 11:40:00,102.09,102.15,102.07,102.07,12600.0,70.4829,70.5244,70.4691,70.4691,12600.0
2014-07-28 11:45:00,102.07,102.15,102.07,102.15,23400.0,70.4691,70.5244,70.4691,70.5244,23400.0
2014-07-28 11:50:00,102.15,102.24,102.15,102.23,13500.0,70.5244,70.5865,70.5244,70.5796,13500.0
2014-07-28 11:55:00,102.21,102.24,102.14,102.17,12900.0,70.5658,70.5865,70.5174,70.5382,12900.0
2014-07-28 12:00:00,102.18,102.19,102.11,102.16,8200.0,70.5451,70.552,70.4967,70.5313,8200.0
2014-07-28 12:05:00,102.17,102.19,102.12,102.12,6600.0,70.5382,70.552,70.5036,70.5036,6600.0
2014-07-28 12:10:00,102.13,102.13,102.06,102.07,12800.0,70.5105,70.5105,70.4622,70.4691,12800.0
2014-07-28 12:15:00,102.08,102.14,102.06,102.14,6800.0,70.476,70.5174,70.4622,70.5174,6800.0
2014-07-28 12:20:00,102.14,102.17,102.11,102.16,9800.0,70.5174,70.5382,70.4967,70.5313,9800.0
2014-07-28 12:25:00,102.16,102.2,102.11,102.11,11100.0,70.5313,70.5589,70.4967,70.4967,11100.0
2014-07-28 12:30:00,102.12,102.17,102.1,102.11,10900.0,70.5036,70.5382,70.4898,70.4967,10900.0
2014-07-28 12:35:00,102.11,102.13,102.07,102.07,10200.0,70.4967,70.5105,70.4691,70.4691,10200.0
2014-07-28 12:40:00,102.07,102.15,102.07,102.12,8600.0,70.4691,70.5244,70.4691,70.5036,8600.0
2014-07-28 12:45:00,102.14,102.17,102.09,102.17,13100.0,70.5174,70.5382,70.4829,70.5382,13100.0
2014-07-28 12:50:00,102.17,102.19,102.15,102.19,5600.0,70.5382,70.552,70.5244,70.552,5600.0
2014-07-28 12:55:00,102.19,102.19,102.14,102.17,6200.0,70.552,70.552,70.5174,70.5382,6200.0
2014-07-28 13:00:00,102.17,102.2,102.13,102.2,7600.0,70.5382,70.5589,70.5105,70.5589,7600.0
2014-07-28 13:05:00,102.2,102.2,102.14,102.18,16000.0,70.5589,70.5589,70.5174,70.5451,16000.0
2014-07-28 13:10:00,102.2,102.32,102.2,102.31,13400.0,70.5589,70.6417,70.5589,70.6348,13400.0
2014-07-28 13:15:00,102.34,102.35,102.3,102.33,13600.0,70.6555,70.6624,70.6279,70.6486,13600.0
2014-07-28 13:20:00,102.33,102.39,102.3,102.38,13000.0,70.6486,70.69,70.6279,70.6831,13000.0
2014-07-28 13:25:00,102.38,102.45,102.38,102.45,8400.0,70.6831,70.7315,70.6831,70.7315,8400.0
2014-07-28 13:30:00,102.45,102.47,102.39,102.43,16200.0,70.7315,70.7453,70.69,70.7177,16200.0
2014-07-28 13:35:00,102.45,102.6,102.45,102.6,18400.0,70.7315,70.835,70.7315,70.835,18400.0
2014-07-28 13:40:00,102.6,102.64,102.58,102.58,17800.0,70.835,70.8626,70.8212,70.8212,17800.0
2014-07-28 13:45:00,102.59,102.61,102.48,102.48,17100.0,70.8281,70.8419,70.7522,70.7522,17100.0
2014-07-28 13:50:00,102.48,102.5,102.41,102.45,24100.0,70.7522,70.766,70.7039,70.7315,24100.0
2014-07-28 13:55:00,102.45,102.48,102.45,102.48,6700.0,70.7315,70.7522,70.7315,70.7522,6700.0
2014-07-28 14:00:00,102.49,102.5,102.45,102.48,17800.0,70.7591,70.766,70.7315,70.7522,17800.0
2014-07-28 14:05:00,102.48,102.5,102.48,102.48,12600.0,70.7522,70.766,70.7522,70.7522,12600.0
2014-07-28 14:10:00,102.48,102.52,102.47,102.48,24700.0,70.7522,70.7798,70.7453,70.7522,24700.0
2014-07-28 14:15:00,102.48,102.52,102.47,102.52,17200.0,70.7522,70.7798,70.7453,70.7798,17200.0
2014-07-28 14:20:00,102.51,102.55,102.48,102.5,30300.0,70.7729,70.8005,70.7522,70.766,30300.0
2014-07-28 14:25:00,102.51,102.54,102.45,102.46,23200.0,70.7729,70.7936,70.7315,70.7384,23200.0
2014-07-28 14:30:00,102.45,102.46,102.34,102.37,24700.0,70.7315,70.7384,70.6555,70.6762,24700.0
2014-07-28 14:35:00,102.37,102.39,102.31,102.31,25800.0,70.6762,70.69,70.6348,70.6348,25800.0
2014-07-28 14:40:00,102.31,102.32,102.15,102.2,26000.0,70.6348,70.6417,70.5244,70.5589,26000.0
2014-07-28 14:45:00,102.2,102.26,102.18,102.21,27700.0,70.5589,70.6003,70.5451,70.5658,27700.0
2014-07-28 14:50:00,102.23,102.27,102.17,102.18,26600.0,70.5796,70.6072,70.5382,70.5451,26600.0
2014-07-28 14:55:00,102.17,102.27,102.16,102.26,33700.0,70.5382,70.6072,70.5313,70.6003,33700.0
2014-07-28 15:00:00,102.26,102.42,102.26,102.41,49200.0,70.6003,70.7108,70.6003,70.7039,49200.0
2014-07-28 15:05:00,102.42,102.54,102.42,102.52,39200.0,70.7108,70.7936,70.7108,70.7798,39200.0
2014-07-28 15:10:00,102.52,102.55,102.45,102.49,94500.0,70.7798,70.8005,70.7315,70.7591,94500.0
2014-07-28 15:15:00,102.5,102.6,102.49,102.56,31000.0,70.766,70.835,70.7591,70.8074,31000.0
2014-07-28 15:20:00,102.57,102.7,102.56,102.7,30700.0,70.8143,70.9041,70.8074,70.9041,30700.0
2014-07-28 15:25:00,102.69,102.75,102.68,102.73,47300.0,70.8972,70.9386,70.8903,70.9248,47300.0
2014-07-28 15:30:00,102.74,102.74,102.7,102.73,27900.0,70.9317,70.9317,70.9041,70.9248,27900.0
2014-07-28 15:35:00,102.74,102.74,102.64,102.69,54600.0,70.9317,70.9317,70.8626,70.8972,54600.0
2014-07-28 15:40:00,102.68,102.78,102.65,102.78,54400.0,70.8903,70.9593,70.8696,70.9593,54400.0
2014-07-28 15:45:00,102.78,102.81,102.69,102.7,77600.0,70.9593,70.98,70.8972,70.9041,77600.0
2014-07-28 15:50:00,102.7,102.73,102.62,102.65,114800.0,70.9041,70.9248,70.8488,70.8696,114800.0
2014-07-28 15:55:00,102.64,102.69,102.57,102.62,143600.0,70.8626,70.8972,70.8143,70.8488,143600.0
2014-07-29 09:30:00,99.58,99.75,99.25,99.48,494400.0,68.75,68.8674,68.5222,68.681,494400.0
2014-07-29 09:35:00,99.49,99.69,98.99,99.0,422100.0,68.6879,68.826,68.3427,68.3496,422100.0
2014-07-29 09:40:00,99.0,99.73,98.9,99.62,185300.0,68.3496,68.8536,68.2806,68.7776,185300.0
2014-07-29 09:45:00,99.63,99.69,99.11,99.13,119600.0,68.7845,68.826,68.4255,68.4393,119600.0
2014-07-29 09:50:00,99.14,99.56,99.0,99.51,209600.0,68.4463,68.7362,68.3496,68.7017,209600.0
2014-07-29 09:55:00,99.51,99.54,99.25,99.28,262600.0,68.7017,68.7224,68.5222,68.5429,262600.0
2014-07-29 10:00:00,99.29,99.68,99.26,99.6,140200.0,68.5498,68.8191,68.5291,68.7638,140200.0
2014-07-29 10:05:00,99.59,99.68,99.42,99.42,337900.0,68.7569,68.8191,68.6396,68.6396,337900.0
2014-07-29 10:10:00,99.42,99.42,99.15,99.28,144000.0,68.6396,68.6396,68.4532,68.5429,144000.0
2014-07-29 10:15:00,99.27,99.27,99.2,99.24,122600.0,68.536,68.536,68.4877,68.5153,122600.0
2014-07-29 10:20:00,99.24,99.25,99.13,99.21,176000.0,68.5153,68.5222,68.4393,68.4946,176000.0
2014-07-29 10:25:00,99.22,99.4,99.21,99.28,102500.0,68.5015,68.6258,68.4946,68.5429,102500.0
2014-07-29 10:30:00,99.27,99.33,99.19,99.22,77100.0,68.536,68.5774,68.4808,68.5015,77100.0
2014-07-29 10:35:00,99.21,99.28,99.19,99.28,48400.0,68.4946,68.5429,68.4808,68.5429,48400.0
2014-07-29 10:40:00,99.29,99.65,99.26,99.44,177600.0,68.5498,68.7984,68.5291,68.6534,177600.0
2014-07-29 10:45:00,99.45,99.53,99.19,99.19,190200.0,68.6603,68.7155,68.4808,68.4808,190200.0
2014-07-29 10:50:00,99.21,99.29,99.18,99.22,84200.0,68.4946,68.5498,68.4739,68.5015,84200.0
2014-07-29 10:55:00,99.22,99.28,99.18,99.27,64700.0,68.5015,68.5429,68.4739,68.536,64700.0
2014-07-29 11:00:00,99.27,99.45,99.22,99.22,107200.0,68.536,68.6603,68.5015,68.5015,107200.0
2014-07-29 11:05:00,99.21,99.31,99.15,99.17,103400.0,68.4946,68.5636,68.4532,68.467,103400.0
2014-07-29 11:10:00,99.17,99.22,99.04,99.17,96300.0,68.467,68.5015,68.3772,68.467,96300.0
2014-07-29 11:15:00,99.15,99.25,99.11,99.21,85000.0,68.4532,68.5222,68.4255,68.4946,85000.0
2014-07-29 11:20:00,99.21,99.27,99.07,99.09,72800.0,68.4946,68.536,68.3979,68.4117,72800.0
2014-07-29 11:25:00,99.1,99.13,99.04,99.06,69400.0,68.4186,68.4393,68.3772,68.391,69400.0
2014-07-29 11:30:00,99.06,99.2,99.05,99.15,89400.0,68.391,68.4877,68.3841,68.4532,89400.0
2014-07-29 11:35:00,99.15,99.18,99.05,99.06,108800.0,68.4532,68.4739,68.3841,68.391,108800.0
2014-07-29 11:40:00,99.06,99.09,99.0,99.04,161600.0,68.391,68.4117,68.3496,68.3772,161600.0
2014-07-29 11:45:00,99.03,99.11,99.01,99.05,54400.0,68.3703,68.4255,68.3565,68.3841,54400.0
2014-07-29 11:50:00,99.05,99.1,99.0,99.08,73600.0,68.3841,68.4186,68.3496,68.4048,73600.0
2014-07-29 11:55:00,99.08,99.11,99.05,99.06,56900.0,68.4048,68.4255,68.3841,68.391,56900.0
2014-07-29 12:00:00,99.08,99.15,99.07,99.14,61800.0,68.4048,68.4532,68.3979,68.4463,61800.0
2014-07-29 12:05:00,99.14,99.16,99.13,99.15,47100.0,68.4463,68.4601,68.4393,68.4532,47100.0
2014-07-29 12:10:00,99.14,99.18,99.12,99.15,52000.0,68.4463,68.4739,68.4324,68.4532,52000.0
2014-07-29 12:15:00,99.15,99.24,99.15,99.22,54900.0,68.4532,68.5153,68.4532,68.5015,54900.0
2014-07-29 12:20:00,99.22,99.28,99.19,99.28,45000.0,68.5015,68.5429,68.4808,68.5429,45000.0
2014-07-29 12:25:00,99.28,99.28,99.2,99.23,54900.0,68.5429,68.5429,68.4877,68.5084,54900.0
2014-07-29 12:30:00,99.24,99.26,99.2,99.25,31200.0,68.5153,68.5291,68.4877,68.5222,31200.0
2014-07-29 12:35:00,99.25,99.29,99.22,99.28,86100.0,68.5222,68.5498,68.5015,68.5429,86100.0
2014-07-29 12:40:00,99.26,99.28,99.25,99.27,30500.0,68.5291,68.5429,68.5222,68.536,30500.0
2014-07-29 12:45:00,99.27,99.33,99.26,99.33,59200.0,68.536,68.5774,68.5291,68.5774,59200.0
2014-07-29 12:50:00,99.34,99.4,99.33,99.39,36500.0,68.5843,68.6258,68.5774,68.6188,36500.0
2014-07-29 12:55:00,99.37,99.39,99.34,99.38,43300.0,68.605,68.6188,68.5843,68.6119,43300.0
2014-07-29 13:00:00,99.38,99.45,99.34,99.34,46000.0,68.6119,68.6603,68.5843,68.5843,46000.0
2014-07-29 13:05:00,99.34,99.35,99.3,99.32,27400.0,68.5843,68.5912,68.5567,68.5705,27400.0
2014-07-29 13:10:00,99.31,99.37,99.3,99.37,55700.0,68.5636,68.605,68.5567,68.605,55700.0
2014-07-29 13:15:00,99.37,99.37,99.33,99.36,21100.0,68.605,68.605,68.5774,68.5981,21100.0
2014-07-29 13:20:00,99.35,99.42,99.35,99.39,39600.0,68.5912,68.6396,68.5912,68.6188,39600.0
2014-07-29 13:25:00,99.4,99.41,99.33,99.34,22900.0,68.6258,68.6327,68.5774,68.5843,22900.0
2014-07-29 13:30:00,99.33,99.34,99.31,99.34,25700.0,68.5774,68.5843,68.5636,68.5843,25700.0
2014-07-29 13:35:00,99.34,99.35,99.31,99.32,20200.0,68.5843,68.5912,68.5636,68.5705,20200.0
2014-07-29 13:40:00,99.33,99.42,99.32,99.4,48200.0,68.5774,68.6396,68.5705,68.6258,48200.0
2014-07-29 13:45:00,99.4,99.63,99.32,99.56,181600.0,68.6258,68.7845,68.5705,68.7362,181600.0
2014-07-29 13:50:00,99.57,99.62,99.49,99.62,30500.0,68.7431,68.7776,68.6879,68.7776,30500.0
2014-07-29 13:55:00,99.62,99.7,99.61,99.64,61600.0,68.7776,68.8329,68.7707,68.7914,61600.0
2014-07-29 14:00:00,99.64,99.7,99.5,99.52,34600.0,68.7914,68.8329,68.6948,68.7086,34600.0
2014-07-29 14:05:00,99.51,99.54,99.46,99.46,29100.0,68.7017,68.7224,68.6672,68.6672,29100.0
2014-07-29 14:10:00,99.46,99.53,99.45,99.51,34300.0,68.6672,68.7155,68.6603,68.7017,34300.0
2014-07-29 14:15:00,99.52,99.53,99.33,99.33,101800.0,68.7086,68.7155,68.5774,68.5774,101800.0
2014-07-29 14:20:00,99.33,99.42,99.27,99.28,59300.0,68.5774,68.6396,68.536,68.5429,59300.0
2014-07-29 14:25:00,99.27,99.34,99.17,99.29,147700.0,68.536,68.5843,68.467,68.5498,147700.0
2014-07-29 14:30:00,99.3,99.33,99.2,99.2,31900.0,68.5567,68.5774,68.4877,68.4877,31900.0
2014-07-29 14:35:00,99.2,99.23,99.04,99.04,80700.0,68.4877,68.5084,68.3772,68.3772,80700.0
2014-07-29 14:40:00,99.05,99.21,99.01,99.05,122400.0,68.3841,68.4946,68.3565,68.3841,122400.0
2014-07-29 14:45:00,99.07,99.12,99.05,99.1,42100.0,68.3979,68.4324,68.3841,68.4186,42100.0
2014-07-29 14:50:00,99.1,99.1,99.04,99.06,46400.0,68.4186,68.4186,68.3772,68.391,46400.0
2014-07-29 14:55:00,99.04,99.11,99.04,99.06,43100.0,68.3772,68.4255,68.3772,68.391,43100.0
2014-07-29 15:00:00,99.05,99.09,99.04,99.06,58200.0,68.3841,68.4117,68.3772,68.391,58200.0
2014-07-29 15:05:00,99.07,99.1,99.04,99.09,76100.0,68.3979,68.4186,68.3772,68.4117,76100.0
2014-07-29 15:10:00,99.09,99.19,99.08,99.18,86600.0,68.4117,68.4808,68.4048,68.4739,86600.0
2014-07-29 15:15:00,99.18,99.18,99.06,99.11,31400.0,68.4739,68.4739,68.391,68.4255,31400.0
2014-07-29 15:20:00,99.12,99.17,99.1,99.17,72600.0,68.4324,68.467,68.4186,68.467,72600.0
2014-07-29 15:25:00,99.16,99.18,99.15,99.16,53000.0,68.4601,68.4739,68.4532,68.4601,53000.0
2014-07-29 15:30:00,99.16,99.19,99.02,99.06,237300.0,68.4601,68.4808,68.3634,68.391,237300.0
2014-07-29 15:35:00,99.05,99.11,99.03,99.1,92900.0,68.3841,68.4255,68.3703,68.4186,92900.0
2014-07-29 15:40:00,99.09,99.14,99.06,99.08,112100.0,68.4117,68.4463,68.391,68.4048,112100.0
2014-07-29 15:45:00,99.08,99.09,98.94,98.99,263100.0,68.4048,68.4117,68.3082,68.3427,263100.0
2014-07-29 15:50:00,98.99,99.02,98.91,98.93,135400.0,68.3427,68.3634,68.2875,68.3013,135400.0
2014-07-29 15:55:00,98.92,99.0,98.85,98.86,282900.0,68.2944,68.3496,68.246,68.2529,282900.0
2014-07-30 09:30:00,99.19,99.59,98.86,98.96,146900.0,68.4808,68.7569,68.2529,68.322,146900.0
2014-07-30 09:35:00,99.02,99.03,98.6,98.66,85800.0,68.3634,68.3703,68.0734,68.1149,85800.0
2014-07-30 09:40:00,98.69,98.72,98.24,98.28,131400.0,68.1356,68.1563,67.8249,67.8525,131400.0
2014-07-30 09:45:00,98.28,98.62,98.19,98.53,76400.0,67.8525,68.0872,67.7904,68.0251,76400.0
2014-07-30 09:50:00,98.55,98.71,98.42,98.42,59000.0,68.0389,68.1494,67.9492,67.9492,59000.0
2014-07-30 09:55:00,98.45,98.52,98.36,98.4,43200.0,67.9699,68.0182,67.9077,67.9354,43200.0
2014-07-30 10:00:00,98.39,98.49,98.3,98.39,57400.0,67.9285,67.9975,67.8663,67.9285,57400.0
2014-07-30 10:05:00,98.39,98.46,98.33,98.41,75700.0,67.9285,67.9768,67.887,67.9423,75700.0
2014-07-30 10:10:00,98.42,98.5,98.39,98.4,92000.0,67.9492,68.0044,67.9285,67.9354,92000.0
2014-07-30 10:15:00,98.4,98.52,98.4,98.47,31300.0,67.9354,68.0182,67.9354,67.9837,31300.0
2014-07-30 10:20:00,98.46,98.67,98.46,98.6,59400.0,67.9768,68.1218,67.9768,68.0734,59400.0
2014-07-30 10:25:00,98.58,98.66,98.53,98.64,44800.0,68.0596,68.1149,68.0251,68.1011,44800.0
2014-07-30 10:30:00,98.64,98.64,98.44,98.5,39400.0,68.1011,68.1011,67.963,68.0044,39400.0
2014-07-30 10:35:00,98.48,98.52,98.45,98.49,64100.0,67.9906,68.0182,67.9699,67.9975,64100.0
2014-07-30 10:40:00,98.5,98.58,98.48,98.5,30900.0,68.0044,68.0596,67.9906,68.0044,30900.0
2014-07-30 10:45:00,98.51,98.65,98.48,98.64,37500.0,68.0113,68.108,67.9906,68.1011,37500.0
2014-07-30 10:50:00,98.63,98.7,98.6,98.66,43200.0,68.0941,68.1425,68.0734,68.1149,43200.0
2014-07-30 10:55:00,98.67,98.68,98.59,98.66,58900.0,68.1218,68.1287,68.0665,68.1149,58900.0
2014-07-30 11:00:00,98.66,98.74,98.5,98.52,61600.0,68.1149,68.1701,68.0044,68.0182,61600.0
2014-07-30 11:05:00,98.54,98.58,98.43,98.52,30800.0,68.032,68.0596,67.9561,68.0182,30800.0
2014-07-30 11:10:00,98.53,98.62,98.5,98.6,41900.0,68.0251,68.0872,68.0044,68.0734,41900.0
2014-07-30 11:15:00,98.63,98.78,98.63,98.74,39600.0,68.0941,68.1977,68.0941,68.1701,39600.0
2014-07-30 11:20:00,98.74,98.79,98.65,98.78,24100.0,68.1701,68.2046,68.108,68.1977,24100.0
2014-07-30 11:25:00,98.79,98.85,98.74,98.82,28200.0,68.2046,68.246,68.1701,68.2253,28200.0
2014-07-30 11:30:00,98.82,98.84,98.74,98.75,35700.0,68.2253,68.2391,68.1701,68.177,35700.0
2014-07-30 11:35:00,98.77,98.79,98.73,98.76,34600.0,68.1908,68.2046,68.1632,68.1839,34600.0
2014-07-30 11:40:00,98.77,98.88,98.73,98.8,47100.0,68.1908,68.2667,68.1632,68.2115,47100.0
2014-07-30 11:45:00,98.8,98.86,98.75,98.8,38800.0,68.2115,68.2529,68.177,68.2115,38800.0
2014-07-30 11:50:00,98.8,98.84,98.65,98.66,22400.0,68.2115,68.2391,68.108,68.1149,22400.0
2014-07-30 11:55:00,98.66,98.66,98.57,98.62,22000.0,68.1149,68.1149,68.0527,68.0872,22000.0
2014-07-30 12:00:00,98.62,98.75,98.62,98.73,31300.0,68.0872,68.177,68.0872,68.1632,31300.0
2014-07-30 12:05:00,98.73,98.77,98.68,98.7,21400.0,68.1632,68.1908,68.1287,68.1425,21400.0
2014-07-30 12:10:00,98.72,98.84,98.7,98.8,29100.0,68.1563,68.2391,68.1425,68.2115,29100.0
2014-07-30 12:15:00,98.8,98.81,98.72,98.77,17500.0,68.2115,68.2184,68.1563,68.1908,17500.0
2014-07-30 12:20:00,98.79,98.9,98.73,98.87,37700.0,68.2046,68.2806,68.1632,68.2598,37700.0
2014-07-30 12:25:00,98.87,98.89,98.79,98.82,29500.0,68.2598,68.2737,68.2046,68.2253,29500.0
2014-07-30 12:30:00,98.83,98.87,98.78,98.8,15400.0,68.2322,68.2598,68.1977,68.2115,15400.0
2014-07-30 12:35:00,98.81,98.95,98.79,98.87,29600.0,68.2184,68.3151,68.2046,68.2598,29600.0
2014-07-30 12:40:00,98.86,98.93,98.85,98.87,23300.0,68.2529,68.3013,68.246,68.2598,23300.0
2014-07-30 12:45:00,98.86,98.96,98.84,98.93,68800.0,68.2529,68.322,68.2391,68.3013,68800.0
2014-07-30 12:50:00,98.93,98.93,98.88,98.89,19000.0,68.3013,68.3013,68.2667,68.2737,19000.0
2014-07-30 12:55:00,98.89,98.94,98.88,98.88,16500.0,68.2737,68.3082,68.2667,68.2667,16500.0
2014-07-30 13:00:00,98.88,98.91,98.81,98.85,18600.0,68.2667,68.2875,68.2184,68.246,18600.0
2014-07-30 13:05:00,98.86,98.87,98.81,98.81,21600.0,68.2529,68.2598,68.2184,68.2184,21600.0
2014-07-30 13:10:00,98.81,98.83,98.81,98.82,26200.0,68.2184,68.2322,68.2184,68.2253,26200.0
2014-07-30 13:15:00,98.82,98.83,98.75,98.75,17600.0,68.2253,68.2322,68.177,68.177,17600.0
2014-07-30 13:20:00,98.75,98.8,98.72,98.76,18400.0,68.177,68.2115,68.1563,68.1839,18400.0
2014-07-30 13:25:00,98.77,98.79,98.73,98.78,10400.0,68.1908,68.2046,68.1632,68.1977,10400.0
2014-07-30 13:30:00,98.78,98.88,98.78,98.85,32600.0,68.1977,68.2667,68.1977,68.246,32600.0
2014-07-30 13:35:00,98.85,98.87,98.8,98.81,18100.0,68.246,68.2598,68.2115,68.2184,18100.0
2014-07-30 13:40:00,98.81,98.93,98.81,98.89,21900.0,68.2184,68.3013,68.2184,68.2737,21900.0
2014-07-30 13:45:00,98.89,98.97,98.84,98.95,24700.0,68.2737,68.3289,68.2391,68.3151,24700.0
2014-07-30 13:50:00,98.94,99.05,98.94,98.98,48400.0,68.3082,68.3841,68.3082,68.3358,48400.0
2014-07-30 13:55:00,98.97,99.11,98.97,99.11,18700.0,68.3289,68.4255,68.3289,68.4255,18700.0
2014-07-30 14:00:00,99.1,99.38,98.91,99.21,54800.0,68.4186,68.6119,68.2875,68.4946,54800.0
2014-07-30 14:05:00,99.21,99.54,99.2,99.52,93200.0,68.4946,68.7224,68.4877,68.7086,93200.0
2014-07-30 14:10:00,99.53,99.74,99.5,99.66,68200.0,68.7155,68.8605,68.6948,68.8053,68200.0
2014-07-30 14:15:00,99.65,99.76,99.58,99.66,49900.0,68.7984,68.8743,68.75,68.8053,49900.0
2014-07-30 14:20:00,99.67,99.67,99.43,99.44,45100.0,68.8122,68.8122,68.6465,68.6534,45100.0
2014-07-30 14:25:00,99.43,99.49,99.38,99.46,31800.0,68.6465,68.6879,68.6119,68.6672,31800.0
2014-07-30 14:30:00,99.46,99.49,99.31,99.35,25900.0,68.6672,68.6879,68.5636,68.5912,25900.0
2014-07-30 14:35:00,99.35,99.4,99.25,99.4,32100.0,68.5912,68.6258,68.5222,68.6258,32100.0
2014-07-30 14:40:00,99.41,99.55,99.41,99.44,54200.0,68.6327,68.7293,68.6327,68.6534,54200.0
2014-07-30 14:45:00,99.42,99.42,99.22,99.26,43100.0,68.6396,68.6396,68.5015,68.5291,43100.0
2014-07-30 14:50:00,99.27,99.33,99.24,99.28,39900.0,68.536,68.5774,68.5153,68.5429,39900.0
2014-07-30 14:55:00,99.28,99.28,99.18,99.22,20600.0,68.5429,68.5429,68.4739,68.5015,20600.0
2014-07-30 15:00:00,99.24,99.24,99.04,99.13,24700.0,68.5153,68.5153,68.3772,68.4393,24700.0
2014-07-30 15:05:00,99.13,99.24,99.05,99.24,31900.0,68.4393,68.5153,68.3841,68.5153,31900.0
2014-07-30 15:10:00,99.25,99.31,99.14,99.22,40500.0,68.5222,68.5636,68.4463,68.5015,40500.0
2014-07-30 15:15:00,99.23,99.38,99.22,99.32,27600.0,68.5084,68.6119,68.5015,68.5705,27600.0
2014-07-30 15:20:00,99.31,99.32,99.25,99.27,26200.0,68.5636,68.5705,68.5222,68.536,26200.0
2014-07-30 15:25:00,99.26,99.35,99.22,99.35,20200.0,68.5291,68.5912,68.5015,68.5912,20200.0
2014-07-30 15:30:00,99.35,99.46,99.34,99.44,32500.0,68.5912,68.6672,68.5843,68.6534,32500.0
2014-07-30 15:35:00,99.42,99.44,99.31,99.35,26200.0,68.6396,68.6534,68.5636,68.5912,26200.0
2014-07-30 15:40:00,99.36,99.47,99.36,99.43,42300.0,68.5981,68.6741,68.5981,68.6465,42300.0
2014-07-30 15:45:00,99.43,99.44,99.35,99.35,64600.0,68.6465,68.6534,68.5912,68.5912,64600.0
2014-07-30 15:50:00,99.34,99.4,99.34,99.39,56100.0,68.5843,68.6258,68.5843,68.6188,56100.0
2014-07-30 15:55:00,99.39,99.42,99.33,99.36,123900.0,68.6188,68.6396,68.5774,68.5981,123900.0
2014-07-31 09:30:00,98.42,98.71,98.17,98.19,104600.0,67.9492,68.1494,67.7766,67.7904,104600.0
2014-07-31 09:35:00,98.18,98.43,98.16,98.27,54900.0,67.7835,67.9561,67.7697,67.8456,54900.0
2014-07-31 09:40:00,98.26,98.53,98.23,98.47,29500.0,67.8387,68.0251,67.818,67.9837,29500.0
2014-07-31 09:45:00,98.47,98.77,98.4,98.77,42200.0,67.9837,68.1908,67.9354,68.1908,42200.0
2014-07-31 09:50:00,98.76,98.79,98.56,98.63,33200.0,68.1839,68.2046,68.0458,68.0941,33200.0
2014-07-31 09:55:00,98.62,98.62,98.44,98.44,29300.0,68.0872,68.0872,67.963,67.963,29300.0
2014-07-31 10:00:00,98.46,98.64,98.38,98.64,27800.0,67.9768,68.1011,67.9215,68.1011,27800.0
2014-07-31 10:05:00,98.62,98.63,98.51,98.6,28100.0,68.0872,68.0941,68.0113,68.0734,28100.0
2014-07-31 10:10:00,98.61,98.85,98.54,98.72,55100.0,68.0803,68.246,68.032,68.1563,55100.0
2014-07-31 10:15:00,98.73,98.81,98.63,98.81,34100.0,68.1632,68.2184,68.0941,68.2184,34100.0
2014-07-31 10:20:00,98.8,98.86,98.66,98.66,21600.0,68.2115,68.2529,68.1149,68.1149,21600.0
2014-07-31 10:25:00,98.67,98.71,98.45,98.57,31400.0,68.1218,68.1494,67.9699,68.0527,31400.0
2014-07-31 10:30:00,98.58,98.65,98.41,98.48,49900.0,68.0596,68.108,67.9423,67.9906,49900.0
2014-07-31 10:35:00,98.45,98.52,98.41,98.52,27300.0,67.9699,68.0182,67.9423,68.0182,27300.0
2014-07-31 10:40:00,98.51,98.61,98.49,98.61,27600.0,68.0113,68.0803,67.9975,68.0803,27600.0
2014-07-31 10:45:00,98.59,98.61,98.46,98.5,20700.0,68.0665,68.0803,67.9768,68.0044,20700.0
2014-07-31 10:50:00,98.5,98.54,98.41,98.45,39400.0,68.0044,68.032,67.9423,67.9699,39400.0
2014-07-31 10:55:00,98.44,98.44,98.25,98.25,41300.0,67.963,67.963,67.8318,67.8318,41300.0
2014-07-31 11:00:00,98.27,98.39,98.24,98.38,35900.0,67.8456,67.9285,67.8249,67.9215,35900.0
2014-07-31 11:05:00,98.37,98.39,98.27,98.31,23600.0,67.9146,67.9285,67.8456,67.8732,23600.0
2014-07-31 11:10:00,98.31,98.34,98.29,98.31,26400.0,67.8732,67.8939,67.8594,67.8732,26400.0
2014-07-31 11:15:00,98.3,98.31,98.19,98.27,35600.0,67.8663,67.8732,67.7904,67.8456,35600.0
2014-07-31 11:20:00,98.26,98.4,98.25,98.4,27400.0,67.8387,67.9354,67.8318,67.9354,27400.0
2014-07-31 11:25:00,98.39,98.41,98.28,98.29,27900.0,67.9285,67.9423,67.8525,67.8594,27900.0
2014-07-31 11:30:00,98.3,98.31,98.23,98.31,15400.0,67.8663,67.8732,67.818,67.8732,15400.0
2014-07-31 11:35:00,98.31,98.31,98.17,98.3,19200.0,67.8732,67.8732,67.7766,67.8663,19200.0
2014-07-31 11:40:00,98.3,98.37,98.28,98.28,12800.0,67.8663,67.9146,67.8525,67.8525,12800.0
2014-07-31 11:45:00,98.27,98.28,98.1,98.18,23500.0,67.8456,67.8525,67.7282,67.7835,23500.0
2014-07-31 11:50:00,98.18,98.18,98.04,98.06,19300.0,67.7835,67.7835,67.6868,67.7006,19300.0
2014-07-31 11:55:00,98.05,98.08,98.0,98.03,41800.0,67.6937,67.7144,67.6592,67.6799,41800.0
2014-07-31 12:00:00,98.02,98.08,97.99,98.08,58100.0,67.673,67.7144,67.6523,67.7144,58100.0
2014-07-31 12:05:00,98.09,98.19,98.08,98.15,14500.0,67.7213,67.7904,67.7144,67.7628,14500.0
2014-07-31 12:10:00,98.15,98.15,98.01,98.05,34400.0,67.7628,67.7628,67.6661,67.6937,34400.0
2014-07-31 12:15:00,98.04,98.06,97.96,97.97,32300.0,67.6868,67.7006,67.6316,67.6385,32300.0
2014-07-31 12:20:00,97.98,98.0,97.91,97.92,16700.0,67.6454,67.6592,67.5971,67.604,16700.0
2014-07-31 12:25:00,97.91,97.95,97.86,97.93,24100.0,67.5971,67.6247,67.5625,67.6109,24100.0
2014-07-31 12:30:00,97.94,97.94,97.87,97.9,20700.0,67.6178,67.6178,67.5694,67.5902,20700.0
2014-07-31 12:35:00,97.89,97.91,97.88,97.9,18100.0,67.5833,67.5971,67.5763,67.5902,18100.0
2014-07-31 12:40:00,97.9,98.03,97.87,98.01,53800.0,67.5902,67.6799,67.5694,67.6661,53800.0
2014-07-31 12:45:00,98.01,98.16,98.0,98.16,10600.0,67.6661,67.7697,67.6592,67.7697,10600.0
2014-07-31 12:50:00,98.16,98.18,98.06,98.13,20500.0,67.7697,67.7835,67.7006,67.7489,20500.0
2014-07-31 12:55:00,98.13,98.14,97.99,97.99,13000.0,67.7489,67.7559,67.6523,67.6523,13000.0
2014-07-31 13:00:00,98.01,98.03,97.96,98.0,23000.0,67.6661,67.6799,67.6316,67.6592,23000.0
2014-07-31 13:05:00,97.99,98.05,97.98,98.02,14900.0,67.6523,67.6937,67.6454,67.673,14900.0
2014-07-31 13:10:00,98.02,98.06,97.98,98.06,14200.0,67.673,67.7006,67.6454,67.7006,14200.0
2014-07-31 13:15:00,98.05,98.06,97.94,97.99,24700.0,67.6937,67.7006,67.6178,67.6523,24700.0
2014-07-31 13:20:00,97.99,97.99,97.85,97.85,18100.0,67.6523,67.6523,67.5556,67.5556,18100.0
2014-07-31 13:25:00,97.85,97.98,97.85,97.97,9900.0,67.5556,67.6454,67.5556,67.6385,9900.0
2014-07-31 13:30:00,97.96,98.04,97.92,98.04,13300.0,67.6316,67.6868,67.604,67.6868,13300.0
2014-07-31 13:35:00,98.04,98.11,98.02,98.11,11400.0,67.6868,67.7351,67.673,67.7351,11400.0
2014-07-31 13:40:00,98.09,98.1,98.01,98.04,12900.0,67.7213,67.7282,67.6661,67.6868,12900.0
2014-07-31 13:45:00,98.02,98.02,97.92,97.99,16700.0,67.673,67.673,67.604,67.6523,16700.0
2014-07-31 13:50:00,97.98,98.03,97.92,97.94,24300.0,67.6454,67.6799,67.604,67.6178,24300.0
2014-07-31 13:55:00,97.93,98.01,97.84,97.91,32800.0,67.6109,67.6661,67.5487,67.5971,32800.0
2014-07-31 14:00:00,97.89,98.01,97.88,98.0,15600.0,67.5833,67.6661,67.5763,67.6592,15600.0
2014-07-31 14:05:00,98.0,98.05,97.95,97.95,22300.0,67.6592,67.6937,67.6247,67.6247,22300.0
2014-07-31 14:10:00,97.94,97.96,97.88,97.91,19500.0,67.6178,67.6316,67.5763,67.5971,19500.0
2014-07-31 14:15:00,97.9,97.94,97.81,97.87,21400.0,67.5902,67.6178,67.528,67.5694,21400.0
2014-07-31 14:20:00,97.86,97.94,97.82,97.82,21500.0,67.5625,67.6178,67.5349,67.5349,21500.0
2014-07-31 14:25:00,97.83,97.92,97.82,97.92,23200.0,67.5418,67.604,67.5349,67.604,23200.0
2014-07-31 14:30:00,97.92,97.95,97.85,97.94,22800.0,67.604,67.6247,67.5556,67.6178,22800.0
2014-07-31 14:35:00,97.94,97.94,97.73,97.78,57400.0,67.6178,67.6178,67.4728,67.5073,57400.0
2014-07-31 14:40:00,97.78,97.8,97.65,97.68,35800.0,67.5073,67.5211,67.4176,67.4383,35800.0
2014-07-31 14:45:00,97.68,97.68,97.51,97.59,35900.0,67.4383,67.4383,67.3209,67.3761,35900.0
2014-07-31 14:50:00,97.59,97.66,97.56,97.58,22300.0,67.3761,67.4245,67.3554,67.3692,22300.0
2014-07-31 14:55:00,97.58,97.61,97.39,97.39,62200.0,67.3692,67.3899,67.2381,67.2381,62200.0
2014-07-31 15:00:00,97.39,97.53,97.3,97.37,70700.0,67.2381,67.3347,67.1759,67.2242,70700.0
2014-07-31 15:05:00,97.37,97.4,97.31,97.33,41900.0,67.2242,67.245,67.1828,67.1966,41900.0
2014-07-31 15:10:00,97.33,97.33,97.08,97.12,61000.0,67.1966,67.1966,67.024,67.0516,61000.0
2014-07-31 15:15:00,97.12,97.18,97.1,97.14,49500.0,67.0516,67.0931,67.0378,67.0655,49500.0
2014-07-31 15:20:00,97.14,97.16,97.02,97.12,44000.0,67.0655,67.0793,66.9826,67.0516,44000.0
2014-07-31 15:25:00,97.12,97.15,97.04,97.11,36600.0,67.0516,67.0724,66.9964,67.0447,36600.0
2014-07-31 15:30:00,97.11,97.17,97.05,97.09,58600.0,67.0447,67.0862,67.0033,67.0309,58600.0
2014-07-31 15:35:00,97.1,97.23,97.06,97.19,53700.0,67.0378,67.1276,67.0102,67.1,53700.0
2014-07-31 15:40:00,97.19,97.23,97.14,97.14,75100.0,67.1,67.1276,67.0655,67.0655,75100.0
2014-07-31 15:45:00,97.13,97.18,97.06,97.14,101200.0,67.0585,67.0931,67.0102,67.0655,101200.0
2014-07-31 15:50:00,97.14,97.15,97.06,97.14,114600.0,67.0655,67.0724,67.0102,67.0655,114600.0
2014-07-31 15:55:00,97.13,97.22,97.05,97.06,226200.0,67.0585,67.1207,67.0033,67.0102,226200.0
2014-08-01 09:30:00,96.67,97.04,96.55,96.7,108100.0,66.741,66.9964,66.6581,66.7617,108100.0
2014-08-01 09:35:00,96.7,97.08,96.7,97.07,44100.0,66.7617,67.024,66.7617,67.0171,44100.0
2014-08-01 09:40:00,97.03,97.06,96.69,96.72,65200.0,66.9895,67.0102,66.7548,66.7755,65200.0
2014-08-01 09:45:00,96.7,96.92,96.6,96.83,67500.0,66.7617,66.9136,66.6926,66.8514,67500.0
2014-08-01 09:50:00,96.82,97.11,96.81,97.11,61800.0,66.8445,67.0447,66.8376,67.0447,61800.0
2014-08-01 09:55:00,97.1,97.16,96.95,97.02,43300.0,67.0378,67.0793,66.9343,66.9826,43300.0
2014-08-01 10:00:00,97.03,97.36,96.93,97.29,105700.0,66.9895,67.2173,66.9205,67.169,105700.0
2014-08-01 10:05:00,97.31,97.31,97.16,97.17,50800.0,67.1828,67.1828,67.0793,67.0862,50800.0
2014-08-01 10:10:00,97.18,97.23,96.98,96.99,44000.0,67.0931,67.1276,66.955,66.9619,44000.0
2014-08-01 10:15:00,96.98,97.13,96.97,96.98,44500.0,66.955,67.0585,66.9481,66.955,44500.0
2014-08-01 10:20:00,96.99,97.23,96.97,97.23,24400.0,66.9619,67.1276,66.9481,67.1276,24400.0
2014-08-01 10:25:00,97.24,97.39,97.2,97.33,28900.0,67.1345,67.2381,67.1069,67.1966,28900.0
2014-08-01 10:30:00,97.33,97.37,97.13,97.17,37900.0,67.1966,67.2242,67.0585,67.0862,37900.0
2014-08-01 10:35:00,97.15,97.27,97.15,97.23,46200.0,67.0724,67.1552,67.0724,67.1276,46200.0
2014-08-01 10:40:00,97.25,97.28,97.15,97.17,27700.0,67.1414,67.1621,67.0724,67.0862,27700.0
2014-08-01 10:45:00,97.19,97.21,97.02,97.05,44400.0,67.1,67.1138,66.9826,67.0033,44400.0
2014-08-01 10:50:00,97.03,97.11,96.97,97.1,33100.0,66.9895,67.0447,66.9481,67.0378,33100.0
2014-08-01 10:55:00,97.11,97.11,96.98,97.06,28000.0,67.0447,67.0447,66.955,67.0102,28000.0
2014-08-01 11:00:00,97.03,97.08,96.91,96.93,35200.0,66.9895,67.024,66.9067,66.9205,35200.0
2014-08-01 11:05:00,96.91,96.97,96.84,96.91,43400.0,66.9067,66.9481,66.8583,66.9067,43400.0
2014-08-01 11:10:00,96.92,96.95,96.84,96.87,44100.0,66.9136,66.9343,66.8583,66.879,44100.0
2014-08-01 11:15:00,96.88,96.9,96.68,96.77,26100.0,66.8859,66.8998,66.7479,66.81,26100.0
2014-08-01 11:20:00,96.75,96.79,96.69,96.77,41500.0,66.7962,66.8238,66.7548,66.81,41500.0
2014-08-01 11:25:00,96.79,96.81,96.7,96.75,14800.0,66.8238,66.8376,66.7617,66.7962,14800.0
2014-08-01 11:30:00,96.76,96.8,96.61,96.64,28700.0,66.8031,66.8307,66.6995,66.7203,28700.0
2014-08-01 11:35:00,96.64,96.66,96.37,96.4,64100.0,66.7203,66.7341,66.5338,66.5546,64100.0
2014-08-01 11:40:00,96.38,96.48,96.33,96.34,27100.0,66.5407,66.6098,66.5062,66.5131,27100.0
2014-08-01 11:45:00,96.33,96.39,96.27,96.32,20600.0,66.5062,66.5477,66.4648,66.4993,20600.0
2014-08-01 11:50:00,96.29,96.32,96.17,96.22,33300.0,66.4786,66.4993,66.3958,66.4303,33300.0
2014-08-01 11:55:00,96.22,96.25,96.12,96.21,70300.0,66.4303,66.451,66.3612,66.4234,70300.0
2014-08-01 12:00:00,96.22,96.36,96.22,96.34,47700.0,66.4303,66.5269,66.4303,66.5131,47700.0
2014-08-01 12:05:00,96.35,96.35,96.23,96.23,20500.0,66.52,66.52,66.4372,66.4372,20500.0
2014-08-01 12:10:00,96.24,96.29,96.18,96.24,40500.0,66.4441,66.4786,66.4027,66.4441,40500.0
2014-08-01 12:15:00,96.24,96.35,96.21,96.3,39500.0,66.4441,66.52,66.4234,66.4855,39500.0
2014-08-01 12:20:00,96.33,96.4,96.29,96.39,11600.0,66.5062,66.5546,66.4786,66.5477,11600.0
2014-08-01 12:25:00,96.41,96.42,96.27,96.33,19200.0,66.5615,66.5684,66.4648,66.5062,19200.0
2014-08-01 12:30:00,96.35,96.43,96.32,96.38,16800.0,66.52,66.5753,66.4993,66.5407,16800.0
2014-08-01 12:35:00,96.38,96.38,96.31,96.33,16000.0,66.5407,66.5407,66.4924,66.5062,16000.0
2014-08-01 12:40:00,96.32,96.4,96.32,96.39,13500.0,66.4993,66.5546,66.4993,66.5477,13500.0
2014-08-01 12:45:00,96.39,96.4,96.28,96.3,17800.0,66.5477,66.5546,66.4717,66.4855,17800.0
2014-08-01 12:50:00,96.29,96.36,96.25,96.34,21900.0,66.4786,66.5269,66.451,66.5131,21900.0
2014-08-01 12:55:00,96.34,96.49,96.32,96.45,29900.0,66.5131,66.6167,66.4993,66.5891,29900.0
2014-08-01 13:00:00,96.44,96.49,96.29,96.32,25100.0,66.5822,66.6167,66.4786,66.4993,25100.0
2014-08-01 13:05:00,96.32,96.45,96.31,96.44,13800.0,66.4993,66.5891,66.4924,66.5822,13800.0
2014-08-01 13:10:00,96.43,96.5,96.4,96.5,14400.0,66.5753,66.6236,66.5546,66.6236,14400.0
2014-08-01 13:15:00,96.5,96.55,96.43,96.5,19100.0,66.6236,66.6581,66.5753,66.6236,19100.0
2014-08-01 13:20:00,96.51,96.59,96.47,96.57,23300.0,66.6305,66.6857,66.6029,66.6719,23300.0
2014-08-01 13:25:00,96.55,96.86,96.53,96.86,31200.0,66.6581,66.8721,66.6443,66.8721,31200.0
2014-08-01 13:30:00,96.85,96.87,96.74,96.78,21200.0,66.8652,66.879,66.7893,66.8169,21200.0
2014-08-01 13:35:00,96.76,96.83,96.72,96.81,27800.0,66.8031,66.8514,66.7755,66.8376,27800.0
2014-08-01 13:40:00,96.8,96.85,96.73,96.83,17800.0,66.8307,66.8652,66.7824,66.8514,17800.0
2014-08-01 13:45:00,96.83,96.91,96.77,96.89,17200.0,66.8514,66.9067,66.81,66.8929,17200.0
2014-08-01 13:50:00,96.9,96.9,96.78,96.86,19100.0,66.8998,66.8998,66.8169,66.8721,19100.0
2014-08-01 13:55:00,96.86,96.97,96.82,96.92,23800.0,66.8721,66.9481,66.8445,66.9136,23800.0
2014-08-01 14:00:00,96.92,97.0,96.86,96.87,27400.0,66.9136,66.9688,66.8721,66.879,27400.0
2014-08-01 14:05:00,96.86,97.0,96.86,96.99,24200.0,66.8721,66.9688,66.8721,66.9619,24200.0
2014-08-01 14:10:00,96.98,97.14,96.96,97.11,66300.0,66.955,67.0655,66.9412,67.0447,66300.0
2014-08-01 14:15:00,97.11,97.2,97.07,97.14,18900.0,67.0447,67.1069,67.0171,67.0655,18900.0
2014-08-01 14:20:00,97.13,97.17,97.08,97.09,21900.0,67.0585,67.0862,67.024,67.0309,21900.0
2014-08-01 14:25:00,97.06,97.09,97.02,97.04,16700.0,67.0102,67.0309,66.9826,66.9964,16700.0
2014-08-01 14:30:00,97.03,97.11,97.03,97.09,22100.0,66.9895,67.0447,66.9895,67.0309,22100.0
2014-08-01 14:35:00,97.07,97.18,97.05,97.17,18000.0,67.0171,67.0931,67.0033,67.0862,18000.0
2014-08-01 14:40:00,97.18,97.22,97.16,97.22,22800.0,67.0931,67.1207,67.0793,67.1207,22800.0
2014-08-01 14:45:00,97.21,97.22,97.02,97.05,31300.0,67.1138,67.1207,66.9826,67.0033,31300.0
2014-08-01 14:50:00,97.04,97.1,97.02,97.03,18200.0,66.9964,67.0378,66.9826,66.9895,18200.0
2014-08-01 14:55:00,97.0,97.13,96.99,97.1,16000.0,66.9688,67.0585,66.9619,67.0378,16000.0
2014-08-01 15:00:00,97.08,97.09,97.01,97.07,24000.0,67.024,67.0309,66.9757,67.0171,24000.0
2014-08-01 15:05:00,97.06,97.16,97.05,97.16,31300.0,67.0102,67.0793,67.0033,67.0793,31300.0
2014-08-01 15:10:00,97.16,97.18,97.07,97.08,27400.0,67.0793,67.0931,67.0171,67.024,27400.0
2014-08-01 15:15:00,97.08,97.22,97.08,97.2,34300.0,67.024,67.1207,67.024,67.1069,34300.0
2014-08-01 15:20:00,97.21,97.32,97.21,97.32,47100.0,67.1138,67.1897,67.1138,67.1897,47100.0
2014-08-01 15:25:00,97.3,97.3,97.24,97.26,27000.0,67.1759,67.1759,67.1345,67.1483,27000.0
2014-08-01 15:30:00,97.26,97.3,97.21,97.25,38100.0,67.1483,67.1759,67.1138,67.1414,38100.0
2014-08-01 15:35:00,97.25,97.35,97.2,97.32,42800.0,67.1414,67.2104,67.1069,67.1897,42800.0
2014-08-01 15:40:00,97.32,97.33,97.25,97.27,40000.0,67.1897,67.1966,67.1414,67.1552,40000.0
2014-08-01 15:45:00,97.26,97.26,97.1,97.12,65900.0,67.1483,67.1483,67.0378,67.0516,65900.0
2014-08-01 15:50:00,97.12,97.13,96.96,97.08,74400.0,67.0516,67.0585,66.9412,67.024,74400.0
2014-08-01 15:55:00,97.08,97.13,96.99,97.04,120900.0,67.024,67.0585,66.9619,66.9964,120900.0
2014-08-04 09:30:00,97.25,97.39,97.18,97.26,29900.0,67.1414,67.2381,67.0931,67.1483,29900.0
2014-08-04 09:35:00,97.31,97.34,97.14,97.14,22500.0,67.1828,67.2035,67.0655,67.0655,22500.0
2014-08-04 09:40:00,97.15,97.29,97.11,97.25,17000.0,67.0724,67.169,67.0447,67.1414,17000.0
2014-08-04 09:45:00,97.25,97.43,97.21,97.41,26900.0,67.1414,67.2657,67.1138,67.2519,26900.0
2014-08-04 09:50:00,97.44,97.52,97.38,97.51,21000.0,67.2726,67.3278,67.2311,67.3209,21000.0
2014-08-04 09:55:00,97.48,97.6,97.48,97.6,19800.0,67.3002,67.383,67.3002,67.383,19800.0
2014-08-04 10:00:00,97.58,97.61,97.48,97.55,19500.0,67.3692,67.3899,67.3002,67.3485,19500.0
2014-08-04 10:05:00,97.54,97.56,97.37,97.39,23400.0,67.3416,67.3554,67.2242,67.2381,23400.0
2014-08-04 10:10:00,97.39,97.4,97.19,97.26,22000.0,67.2381,67.245,67.1,67.1483,22000.0
2014-08-04 10:15:00,97.26,97.31,97.07,97.1,19500.0,67.1483,67.1828,67.0171,67.0378,19500.0
2014-08-04 10:20:00,97.09,97.21,97.06,97.06,31600.0,67.0309,67.1138,67.0102,67.0102,31600.0
2014-08-04 10:25:00,97.07,97.1,96.9,96.9,47900.0,67.0171,67.0378,66.8998,66.8998,47900.0
2014-08-04 10:30:00,96.91,96.92,96.76,96.76,35400.0,66.9067,66.9136,66.8031,66.8031,35400.0
2014-08-04 10:35:00,96.76,96.79,96.7,96.76,23500.0,66.8031,66.8238,66.7617,66.8031,23500.0
2014-08-04 10:40:00,96.76,96.86,96.7,96.72,19700.0,66.8031,66.8721,66.7617,66.7755,19700.0
2014-08-04 10:45:00,96.72,96.74,96.59,96.72,22500.0,66.7755,66.7893,66.6857,66.7755,22500.0
2014-08-04 10:50:00,96.7,96.73,96.61,96.68,26000.0,66.7617,66.7824,66.6995,66.7479,26000.0
2014-08-04 10:55:00,96.69,96.7,96.5,96.61,28600.0,66.7548,66.7617,66.6236,66.6995,28600.0
2014-08-04 11:00:00,96.59,96.66,96.5,96.57,16600.0,66.6857,66.7341,66.6236,66.6719,16600.0
2014-08-04 11:05:00,96.58,96.69,96.58,96.68,13400.0,66.6788,66.7548,66.6788,66.7479,13400.0
2014-08-04 11:10:00,96.71,96.81,96.64,96.79,25900.0,66.7686,66.8376,66.7203,66.8238,25900.0
2014-08-04 11:15:00,96.79,96.83,96.78,96.82,28800.0,66.8238,66.8514,66.8169,66.8445,28800.0
2014-08-04 11:20:00,96.82,96.88,96.77,96.81,27500.0,66.8445,66.8859,66.81,66.8376,27500.0
2014-08-04 11:25:00,96.81,96.81,96.75,96.78,19600.0,66.8376,66.8376,66.7962,66.8169,19600.0
2014-08-04 11:30:00,96.78,96.85,96.74,96.85,29000.0,66.8169,66.8652,66.7893,66.8652,29000.0
2014-08-04 11:35:00,96.85,96.88,96.8,96.81,21300.0,66.8652,66.8859,66.8307,66.8376,21300.0
2014-08-04 11:40:00,96.81,96.82,96.61,96.61,28400.0,66.8376,66.8445,66.6995,66.6995,28400.0
2014-08-04 11:45:00,96.61,96.7,96.59,96.67,13900.0,66.6995,66.7617,66.6857,66.741,13900.0
2014-08-04 11:50:00,96.68,96.7,96.56,96.57,18500.0,66.7479,66.7617,66.665,66.6719,18500.0
2014-08-04 11:55:00,96.56,96.57,96.46,96.47,47300.0,66.665,66.6719,66.596,66.6029,47300.0
2014-08-04 12:00:00,96.48,96.59,96.44,96.53,52300.0,66.6098,66.6857,66.5822,66.6443,52300.0
2014-08-04 12:05:00,96.53,96.56,96.4,96.42,34500.0,66.6443,66.665,66.5546,66.5684,34500.0
2014-08-04 12:10:00,96.43,96.52,96.41,96.52,42200.0,66.5753,66.6374,66.5615,66.6374,42200.0
2014-08-04 12:15:00,96.52,96.64,96.5,96.64,19600.0,66.6374,66.7203,66.6236,66.7203,19600.0
2014-08-04 12:20:00,96.64,96.76,96.62,96.76,11700.0,66.7203,66.8031,66.7064,66.8031,11700.0
2014-08-04 12:25:00,96.76,96.82,96.72,96.78,13700.0,66.8031,66.8445,66.7755,66.8169,13700.0
2014-08-04 12:30:00,96.78,96.84,96.77,96.83,10900.0,66.8169,66.8583,66.81,66.8514,10900.0
2014-08-04 12:35:00,96.84,96.84,96.72,96.77,11200.0,66.8583,66.8583,66.7755,66.81,11200.0
2014-08-04 12:40:00,96.77,96.79,96.74,96.76,12200.0,66.81,66.8238,66.7893,66.8031,12200.0
2014-08-04 12:45:00,96.75,96.76,96.63,96.64,9500.0,66.7962,66.8031,66.7133,66.7203,9500.0
2014-08-04 12:50:00,96.62,96.68,96.6,96.68,16300.0,66.7064,66.7479,66.6926,66.7479,16300.0
2014-08-04 12:55:00,96.68,96.69,96.64,96.67,8300.0,66.7479,66.7548,66.7203,66.741,8300.0
2014-08-04 13:00:00,96.67,96.67,96.58,96.6,12400.0,66.741,66.741,66.6788,66.6926,12400.0
2014-08-04 13:05:00,96.59,96.65,96.59,96.65,7400.0,66.6857,66.7272,66.6857,66.7272,7400.0
2014-08-04 13:10:00,96.64,96.64,96.52,96.52,20600.0,66.7203,66.7203,66.6374,66.6374,20600.0
2014-08-04 13:15:00,96.53,96.6,96.51,96.59,29200.0,66.6443,66.6926,66.6305,66.6857,29200.0
2014-08-04 13:20:00,96.57,96.66,96.57,96.64,16300.0,66.6719,66.7341,66.6719,66.7203,16300.0
2014-08-04 13:25:00,96.63,96.68,96.63,96.67,16300.0,66.7133,66.7479,66.7133,66.741,16300.0
2014-08-04 13:30:00,96.67,96.74,96.66,96.69,17300.0,66.741,66.7893,66.7341,66.7548,17300.0
2014-08-04 13:35:00,96.69,96.77,96.67,96.74,25800.0,66.7548,66.81,66.741,66.7893,25800.0
2014-08-04 13:40:00,96.74,96.78,96.7,96.73,15700.0,66.7893,66.8169,66.7617,66.7824,15700.0
2014-08-04 13:45:00,96.73,96.77,96.69,96.69,19200.0,66.7824,66.81,66.7548,66.7548,19200.0
2014-08-04 13:50:00,96.7,96.75,96.66,96.66,22600.0,66.7617,66.7962,66.7341,66.7341,22600.0
2014-08-04 13:55:00,96.67,96.68,96.59,96.61,29900.0,66.741,66.7479,66.6857,66.6995,29900.0
2014-08-04 14:00:00,96.61,96.65,96.55,96.56,33000.0,66.6995,66.7272,66.6581,66.665,33000.0
2014-08-04 14:05:00,96.56,96.58,96.51,96.52,25700.0,66.665,66.6788,66.6305,66.6374,25700.0
2014-08-04 14:10:00,96.54,96.56,96.5,96.55,17800.0,66.6512,66.665,66.6236,66.6581,17800.0
2014-08-04 14:15:00,96.54,96.54,96.46,96.47,22200.0,66.6512,66.6512,66.596,66.6029,22200.0
2014-08-04 14:20:00,96.47,96.5,96.44,96.46,25000.0,66.6029,66.6236,66.5822,66.596,25000.0
2014-08-04 14:25:00,96.47,96.53,96.46,96.5,15600.0,66.6029,66.6443,66.596,66.6236,15600.0
2014-08-04 14:30:00,96.49,96.58,96.49,96.56,16600.0,66.6167,66.6788,66.6167,66.665,16600.0
2014-08-04 14:35:00,96.56,96.69,96.53,96.69,25600.0,66.665,66.7548,66.6443,66.7548,25600.0
2014-08-04 14:40:00,96.71,96.78,96.7,96.78,16700.0,66.7686,66.8169,66.7617,66.8169,16700.0
2014-08-04 14:45:00,96.78,96.88,96.77,96.88,13600.0,66.8169,66.8859,66.81,66.8859,13600.0
2014-08-04 14:50:00,96.88,96.97,96.88,96.93,23100.0,66.8859,66.9481,66.8859,66.9205,23100.0
2014-08-04 14:55:00,96.93,97.05,96.91,97.05,100000.0,66.9205,67.0033,66.9067,67.0033,100000.0
2014-08-04 15:00:00,97.05,97.11,97.02,97.1,64000.0,67.0033,67.0447,66.9826,67.0378,64000.0
2014-08-04 15:05:00,97.1,97.11,97.06,97.09,49900.0,67.0378,67.0447,67.0102,67.0309,49900.0
2014-08-04 15:10:00,97.09,97.17,97.07,97.17,32800.0,67.0309,67.0862,67.0171,67.0862,32800.0
2014-08-04 15:15:00,97.16,97.22,97.16,97.2,30200.0,67.0793,67.1207,67.0793,67.1069,30200.0
2014-08-04 15:20:00,97.2,97.22,97.12,97.13,27900.0,67.1069,67.1207,67.0516,67.0585,27900.0
2014-08-04 15:25:00,97.13,97.24,97.12,97.23,25100.0,67.0585,67.1345,67.0516,67.1276,25100.0
2014-08-04 15:30:00,97.23,97.26,97.2,97.22,33100.0,67.1276,67.1483,67.1069,67.1207,33100.0
2014-08-04 15:35:00,97.23,97.34,97.21,97.34,28700.0,67.1276,67.2035,67.1138,67.2035,28700.0
2014-08-04 15:40:00,97.33,97.38,97.32,97.34,40600.0,67.1966,67.2311,67.1897,67.2035,40600.0
2014-08-04 15:45:00,97.33,97.33,97.24,97.25,37100.0,67.1966,67.1966,67.1345,67.1414,37100.0
2014-08-04 15:50:00,97.24,97.27,97.21,97.21,54000.0,67.1345,67.1552,67.1138,67.1138,54000.0
2014-08-04 15:55:00,97.22,97.22,97.14,97.19,103200.0,67.1207,67.1207,67.0655,67.1,103200.0
2014-08-05 09:30:00,96.86,97.09,96.72,96.89,65100.0,66.8721,67.0309,66.7755,66.8929,65100.0
2014-08-05 09:35:00,96.84,96.91,96.73,96.91,23400.0,66.8583,66.9067,66.7824,66.9067,23400.0
2014-08-05 09:40:00,96.92,97.05,96.88,96.96,26600.0,66.9136,67.0033,66.8859,66.9412,26600.0
2014-08-05 09:45:00,97.01,97.05,96.9,96.96,25300.0,66.9757,67.0033,66.8998,66.9412,25300.0
2014-08-05 09:50:00,96.9,97.03,96.83,96.98,23700.0,66.8998,66.9895,66.8514,66.955,23700.0
2014-08-05 09:55:00,96.98,97.07,96.92,97.05,20700.0,66.955,67.0171,66.9136,67.0033,20700.0
2014-08-05 10:00:00,97.06,97.09,96.83,96.92,35600.0,67.0102,67.0309,66.8514,66.9136,35600.0
2014-08-05 10:05:00,96.92,97.1,96.87,97.1,15800.0,66.9136,67.0378,66.879,67.0378,15800.0
2014-08-05 10:10:00,97.09,97.18,97.05,97.15,36700.0,67.0309,67.0931,67.0033,67.0724,36700.0
2014-08-05 10:15:00,97.15,97.25,97.06,97.18,40000.0,67.0724,67.1414,67.0102,67.0931,40000.0
2014-08-05 10:20:00,97.2,97.29,97.19,97.26,32500.0,67.1069,67.169,67.1,67.1483,32500.0
2014-08-05 10:25:00,97.25,97.27,97.21,97.23,38400.0,67.1414,67.1552,67.1138,67.1276,38400.0
2014-08-05 10:30:00,97.23,97.37,97.21,97.34,30300.0,67.1276,67.2242,67.1138,67.2035,30300.0
2014-08-05 10:35:00,97.35,97.43,97.34,97.42,21000.0,67.2104,67.2657,67.2035,67.2588,21000.0
2014-08-05 10:40:00,97.44,97.5,97.39,97.41,41800.0,67.2726,67.314,67.2381,67.2519,41800.0
2014-08-05 10:45:00,97.4,97.44,97.39,97.41,28200.0,67.245,67.2726,67.2381,67.2519,28200.0
2014-08-05 10:50:00,97.4,97.41,97.26,97.35,25900.0,67.245,67.2519,67.1483,67.2104,25900.0
2014-08-05 10:55:00,97.35,97.35,97.18,97.2,19800.0,67.2104,67.2104,67.0931,67.1069,19800.0
2014-08-05 11:00:00,97.21,97.21,97.06,97.12,22300.0,67.1138,67.1138,67.0102,67.0516,22300.0
2014-08-05 11:05:00,97.11,97.18,97.06,97.06,27900.0,67.0447,67.0931,67.0102,67.0102,27900.0
2014-08-05 11:10:00,97.06,97.25,97.05,97.24,33200.0,67.0102,67.1414,67.0033,67.1345,33200.0
2014-08-05 11:15:00,97.22,97.39,97.22,97.38,22800.0,67.1207,67.2381,67.1207,67.2311,22800.0
2014-08-05 11:20:00,97.37,97.48,97.37,97.41,30000.0,67.2242,67.3002,67.2242,67.2519,30000.0
2014-08-05 11:25:00,97.4,97.42,97.27,97.35,19400.0,67.245,67.2588,67.1552,67.2104,19400.0
2014-08-05 11:30:00,97.34,97.41,97.33,97.35,28200.0,67.2035,67.2519,67.1966,67.2104,28200.0
2014-08-05 11:35:00,97.31,97.31,97.21,97.24,17800.0,67.1828,67.1828,67.1138,67.1345,17800.0
2014-08-05 11:40:00,97.25,97.28,97.17,97.19,24300.0,67.1414,67.1621,67.0862,67.1,24300.0
2014-08-05 11:45:00,97.18,97.22,97.1,97.13,16000.0,67.0931,67.1207,67.0378,67.0585,16000.0
2014-08-05 11:50:00,97.15,97.26,97.14,97.2,13000.0,67.0724,67.1483,67.0655,67.1069,13000.0
2014-08-05 11:55:00,97.19,97.25,97.11,97.19,17300.0,67.1,67.1414,67.0447,67.1,17300.0
2014-08-05 12:00:00,97.19,97.24,97.14,97.15,19200.0,67.1,67.1345,67.0655,67.0724,19200.0
2014-08-05 12:05:00,97.16,97.18,97.03,97.06,21900.0,67.0793,67.0931,66.9895,67.0102,21900.0
2014-08-05 12:10:00,97.03,97.15,97.03,97.15,17000.0,66.9895,67.0724,66.9895,67.0724,17000.0
2014-08-05 12:15:00,97.15,97.2,97.1,97.19,20700.0,67.0724,67.1069,67.0378,67.1,20700.0
2014-08-05 12:20:00,97.2,97.2,97.0,97.0,24300.0,67.1069,67.1069,66.9688,66.9688,24300.0
2014-08-05 12:25:00,96.95,97.03,96.95,97.03,25800.0,66.9343,66.9895,66.9343,66.9895,25800.0
2014-08-05 12:30:00,97.0,97.06,97.0,97.03,25200.0,66.9688,67.0102,66.9688,66.9895,25200.0
2014-08-05 12:35:00,97.04,97.06,96.93,96.94,16400.0,66.9964,67.0102,66.9205,66.9274,16400.0
2014-08-05 12:40:00,96.96,96.98,96.9,96.98,8900.0,66.9412,66.955,66.8998,66.955,8900.0
2014-08-05 12:45:00,96.98,97.03,96.94,96.94,12600.0,66.955,66.9895,66.9274,66.9274,12600.0
2014-08-05 12:50:00,96.96,96.98,96.92,96.96,12900.0,66.9412,66.955,66.9136,66.9412,12900.0
2014-08-05 12:55:00,96.97,97.0,96.91,96.95,13100.0,66.9481,66.9688,66.9067,66.9343,13100.0
2014-08-05 13:00:00,96.94,96.99,96.87,96.89,19000.0,66.9274,66.9619,66.879,66.8929,19000.0
2014-08-05 13:05:00,96.88,96.96,96.87,96.91,12800.0,66.8859,66.9412,66.879,66.9067,12800.0
2014-08-05 13:10:00,96.91,96.91,96.85,96.87,10400.0,66.9067,66.9067,66.8652,66.879,10400.0
2014-08-05 13:15:00,96.89,96.95,96.86,96.95,12600.0,66.8929,66.9343,66.8721,66.9343,12600.0
2014-08-05 13:20:00,96.95,96.98,96.91,96.92,8700.0,66.9343,66.955,66.9067,66.9136,8700.0
2014-08-05 13:25:00,96.93,96.99,96.91,96.98,8600.0,66.9205,66.9619,66.9067,66.955,8600.0
2014-08-05 13:30:00,96.98,96.99,96.86,96.86,14800.0,66.955,66.9619,66.8721,66.8721,14800.0
2014-08-05 13:35:00,96.87,96.91,96.6,96.6,37200.0,66.879,66.9067,66.6926,66.6926,37200.0
2014-08-05 13:40:00,96.57,96.66,96.29,96.34,54800.0,66.6719,66.7341,66.4786,66.5131,54800.0
2014-08-05 13:45:00,96.33,96.54,96.31,96.41,21300.0,66.5062,66.6512,66.4924,66.5615,21300.0
2014-08-05 13:50:00,96.41,96.49,96.3,96.49,31600.0,66.5615,66.6167,66.4855,66.6167,31600.0
2014-08-05 13:55:00,96.49,96.51,96.32,96.32,20200.0,66.6167,66.6305,66.4993,66.4993,20200.0
2014-08-05 14:00:00,96.31,96.36,96.21,96.34,26400.0,66.4924,66.5269,66.4234,66.5131,26400.0
2014-08-05 14:05:00,96.32,96.33,96.13,96.17,69900.0,66.4993,66.5062,66.3681,66.3958,69900.0
2014-08-05 14:10:00,96.17,96.34,96.17,96.34,27600.0,66.3958,66.5131,66.3958,66.5131,27600.0
2014-08-05 14:15:00,96.36,96.4,96.25,96.31,26100.0,66.5269,66.5546,66.451,66.4924,26100.0
2014-08-05 14:20:00,96.32,96.43,96.3,96.39,21400.0,66.4993,66.5753,66.4855,66.5477,21400.0
2014-08-05 14:25:00,96.38,96.51,96.36,96.5,15900.0,66.5407,66.6305,66.5269,66.6236,15900.0
2014-08-05 14:30:00,96.52,96.59,96.46,96.48,21100.0,66.6374,66.6857,66.596,66.6098,21100.0
2014-08-05 14:35:00,96.48,96.57,96.46,96.47,22200.0,66.6098,66.6719,66.596,66.6029,22200.0
2014-08-05 14:40:00,96.46,96.52,96.43,96.46,53200.0,66.596,66.6374,66.5753,66.596,53200.0
2014-08-05 14:45:00,96.48,96.54,96.45,96.49,22800.0,66.6098,66.6512,66.5891,66.6167,22800.0
2014-08-05 14:50:00,96.48,96.48,96.38,96.41,30800.0,66.6098,66.6098,66.5407,66.5615,30800.0
2014-08-05 14:55:00,96.41,96.49,96.39,96.4,26700.0,66.5615,66.6167,66.5477,66.5546,26700.0
2014-08-05 15:00:00,96.4,96.42,96.33,96.35,27100.0,66.5546,66.5684,66.5062,66.52,27100.0
2014-08-05 15:05:00,96.33,96.41,96.29,96.31,49000.0,66.5062,66.5615,66.4786,66.4924,49000.0
2014-08-05 15:10:00,96.32,96.33,96.2,96.3,80800.0,66.4993,66.5062,66.4165,66.4855,80800.0
2014-08-05 15:15:00,96.3,96.44,96.28,96.43,28000.0,66.4855,66.5822,66.4717,66.5753,28000.0
2014-08-05 15:20:00,96.43,96.5,96.4,96.48,30800.0,66.5753,66.6236,66.5546,66.6098,30800.0
2014-08-05 15:25:00,96.45,96.5,96.37,96.37,28200.0,66.5891,66.6236,66.5338,66.5338,28200.0
2014-08-05 15:30:00,96.38,96.57,96.38,96.55,31400.0,66.5407,66.6719,66.5407,66.6581,31400.0
2014-08-05 15:35:00,96.56,96.67,96.52,96.54,47100.0,66.665,66.741,66.6374,66.6512,47100.0
2014-08-05 15:40:00,96.54,96.59,96.49,96.54,41400.0,66.6512,66.6857,66.6167,66.6512,41400.0
2014-08-05 15:45:00,96.54,96.62,96.45,96.5,56100.0,66.6512,66.7064,66.5891,66.6236,56100.0
2014-08-05 15:50:00,96.49,96.53,96.44,96.46,82500.0,66.6167,66.6443,66.5822,66.596,82500.0
2014-08-05 15:55:00,96.46,96.65,96.46,96.49,126200.0,66.596,66.7272,66.596,66.6167,126200.0
2014-08-06 09:30:00,95.91,96.0,95.64,95.87,104900.0,66.2163,66.2784,66.0299,66.1886,104900.0
2014-08-06 09:35:00,95.86,95.94,95.74,95.83,36600.0,66.1817,66.237,66.0989,66.161,36600.0
2014-08-06 09:40:00,95.84,95.93,95.7,95.71,38400.0,66.1679,66.2301,66.0713,66.0782,38400.0
2014-08-06 09:45:00,95.72,95.94,95.67,95.85,41200.0,66.0851,66.237,66.0506,66.1748,41200.0
2014-08-06 09:50:00,95.89,95.89,95.75,95.8,33400.0,66.2025,66.2025,66.1058,66.1403,33400.0
2014-08-06 09:55:00,95.79,95.84,95.69,95.71,43800.0,66.1334,66.1679,66.0644,66.0782,43800.0
2014-08-06 10:00:00,95.72,95.84,95.71,95.84,48400.0,66.0851,66.1679,66.0782,66.1679,48400.0
2014-08-06 10:05:00,95.83,95.95,95.78,95.81,39700.0,66.161,66.2439,66.1265,66.1472,39700.0
2014-08-06 10:10:00,95.83,95.84,95.72,95.74,39900.0,66.161,66.1679,66.0851,66.0989,39900.0
2014-08-06 10:15:00,95.74,95.79,95.69,95.78,55100.0,66.0989,66.1334,66.0644,66.1265,55100.0
2014-08-06 10:20:00,95.78,95.8,95.71,95.78,40600.0,66.1265,66.1403,66.0782,66.1265,40600.0
2014-08-06 10:25:00,95.79,95.87,95.76,95.86,38400.0,66.1334,66.1886,66.1127,66.1817,38400.0
2014-08-06 10:30:00,95.88,95.94,95.79,95.81,23100.0,66.1955,66.237,66.1334,66.1472,23100.0
2014-08-06 10:35:00,95.83,95.83,95.75,95.79,32100.0,66.161,66.161,66.1058,66.1334,32100.0
2014-08-06 10:40:00,95.8,95.82,95.73,95.79,29600.0,66.1403,66.1541,66.092,66.1334,29600.0
2014-08-06 10:45:00,95.8,95.82,95.7,95.73,31300.0,66.1403,66.1541,66.0713,66.092,31300.0
2014-08-06 10:50:00,95.73,95.78,95.69,95.75,68300.0,66.092,66.1265,66.0644,66.1058,68300.0
2014-08-06 10:55:00,95.76,95.85,95.74,95.8,62000.0,66.1127,66.1748,66.0989,66.1403,62000.0
2014-08-06 11:00:00,95.82,95.92,95.8,95.9,29500.0,66.1541,66.2232,66.1403,66.2094,29500.0
2014-08-06 11:05:00,95.9,95.99,95.89,95.98,43700.0,66.2094,66.2715,66.2025,66.2646,43700.0
2014-08-06 11:10:00,95.97,95.98,95.87,95.88,32700.0,66.2577,66.2646,66.1886,66.1955,32700.0
2014-08-06 11:15:00,95.89,95.92,95.84,95.85,26100.0,66.2025,66.2232,66.1679,66.1748,26100.0
2014-08-06 11:20:00,95.85,95.91,95.84,95.87,13900.0,66.1748,66.2163,66.1679,66.1886,13900.0
2014-08-06 11:25:00,95.88,95.9,95.78,95.79,18400.0,66.1955,66.2094,66.1265,66.1334,18400.0
2014-08-06 11:30:00,95.77,95.84,95.75,95.84,67500.0,66.1196,66.1679,66.1058,66.1679,67500.0
2014-08-06 11:35:00,95.84,95.87,95.73,95.73,18100.0,66.1679,66.1886,66.092,66.092,18100.0
2014-08-06 11:40:00,95.74,95.88,95.7,95.88,21400.0,66.0989,66.1955,66.0713,66.1955,21400.0
2014-08-06 11:45:00,95.88,95.9,95.81,95.82,23000.0,66.1955,66.2094,66.1472,66.1541,23000.0
2014-08-06 11:50:00,95.82,95.9,95.79,95.88,57500.0,66.1541,66.2094,66.1334,66.1955,57500.0
2014-08-06 11:55:00,95.89,95.92,95.87,95.9,18800.0,66.2025,66.2232,66.1886,66.2094,18800.0
2014-08-06 12:00:00,95.92,95.92,95.85,95.91,61100.0,66.2232,66.2232,66.1748,66.2163,61100.0
2014-08-06 12:05:00,95.92,95.93,95.87,95.89,18600.0,66.2232,66.2301,66.1886,66.2025,18600.0
2014-08-06 12:10:00,95.89,95.9,95.75,95.77,18700.0,66.2025,66.2094,66.1058,66.1196,18700.0
2014-08-06 12:15:00,95.78,95.81,95.66,95.72,38500.0,66.1265,66.1472,66.0437,66.0851,38500.0
2014-08-06 12:20:00,95.7,95.8,95.67,95.75,34400.0,66.0713,66.1403,66.0506,66.1058,34400.0
2014-08-06 12:25:00,95.74,95.77,95.67,95.71,16100.0,66.0989,66.1196,66.0506,66.0782,16100.0
2014-08-06 12:30:00,95.69,95.8,95.68,95.79,29100.0,66.0644,66.1403,66.0575,66.1334,29100.0
2014-08-06 12:35:00,95.81,95.86,95.78,95.83,13300.0,66.1472,66.1817,66.1265,66.161,13300.0
2014-08-06 12:40:00,95.81,95.85,95.77,95.8,16600.0,66.1472,66.1748,66.1196,66.1403,16600.0
2014-08-06 12:45:00,95.79,95.79,95.61,95.62,30400.0,66.1334,66.1334,66.0091,66.016,30400.0
2014-08-06 12:50:00,95.62,95.66,95.56,95.59,25600.0,66.016,66.0437,65.9746,65.9953,25600.0
2014-08-06 12:55:00,95.59,95.61,95.51,95.52,23800.0,65.9953,66.0091,65.9401,65.947,23800.0
2014-08-06 13:00:00,95.52,95.59,95.51,95.51,23100.0,65.947,65.9953,65.9401,65.9401,23100.0
2014-08-06 13:05:00,95.51,95.52,95.46,95.49,24600.0,65.9401,65.947,65.9056,65.9263,24600.0
2014-08-06 13:10:00,95.52,95.58,95.51,95.55,23200.0,65.947,65.9884,65.9401,65.9677,23200.0
2014-08-06 13:15:00,95.56,95.66,95.56,95.62,20200.0,65.9746,66.0437,65.9746,66.016,20200.0
2014-08-06 13:20:00,95.6,95.64,95.57,95.61,20900.0,66.0022,66.0299,65.9815,66.0091,20900.0
2014-08-06 13:25:00,95.59,95.66,95.54,95.54,16300.0,65.9953,66.0437,65.9608,65.9608,16300.0
2014-08-06 13:30:00,95.55,95.61,95.54,95.6,14400.0,65.9677,66.0091,65.9608,66.0022,14400.0
2014-08-06 13:35:00,95.61,95.63,95.57,95.59,15500.0,66.0091,66.0229,65.9815,65.9953,15500.0
2014-08-06 13:40:00,95.58,95.62,95.56,95.58,10200.0,65.9884,66.016,65.9746,65.9884,10200.0
2014-08-06 13:45:00,95.58,95.61,95.45,95.46,72600.0,65.9884,66.0091,65.8987,65.9056,72600.0
2014-08-06 13:50:00,95.47,95.48,95.37,95.38,23300.0,65.9125,65.9194,65.8434,65.8503,23300.0
2014-08-06 13:55:00,95.37,95.39,95.26,95.26,59200.0,65.8434,65.8573,65.7675,65.7675,59200.0
2014-08-06 14:00:00,95.26,95.37,95.23,95.35,51100.0,65.7675,65.8434,65.7468,65.8296,51100.0
2014-08-06 14:05:00,95.36,95.36,95.28,95.3,18000.0,65.8365,65.8365,65.7813,65.7951,18000.0
2014-08-06 14:10:00,95.31,95.32,95.25,95.28,14600.0,65.802,65.8089,65.7606,65.7813,14600.0
2014-08-06 14:15:00,95.26,95.36,95.25,95.28,15500.0,65.7675,65.8365,65.7606,65.7813,15500.0
2014-08-06 14:20:00,95.29,95.31,95.27,95.3,24400.0,65.7882,65.802,65.7744,65.7951,24400.0
2014-08-06 14:25:00,95.3,95.37,95.3,95.34,12500.0,65.7951,65.8434,65.7951,65.8227,12500.0
2014-08-06 14:30:00,95.35,95.36,95.29,95.3,17400.0,65.8296,65.8365,65.7882,65.7951,17400.0
2014-08-06 14:35:00,95.3,95.37,95.25,95.37,17500.0,65.7951,65.8434,65.7606,65.8434,17500.0
2014-08-06 14:40:00,95.37,95.47,95.35,95.47,37000.0,65.8434,65.9125,65.8296,65.9125,37000.0
2014-08-06 14:45:00,95.47,95.48,95.43,95.45,22200.0,65.9125,65.9194,65.8849,65.8987,22200.0
2014-08-06 14:50:00,95.46,95.51,95.46,95.49,31300.0,65.9056,65.9401,65.9056,65.9263,31300.0
2014-08-06 14:55:00,95.49,95.53,95.46,95.51,67600.0,65.9263,65.9539,65.9056,65.9401,67600.0
2014-08-06 15:00:00,95.5,95.59,95.49,95.56,27000.0,65.9332,65.9953,65.9263,65.9746,27000.0
2014-08-06 15:05:00,95.56,95.61,95.56,95.59,39100.0,65.9746,66.0091,65.9746,65.9953,39100.0
2014-08-06 15:10:00,95.59,95.61,95.52,95.53,54600.0,65.9953,66.0091,65.947,65.9539,54600.0
2014-08-06 15:15:00,95.54,95.58,95.52,95.58,36800.0,65.9608,65.9884,65.947,65.9884,36800.0
2014-08-06 15:20:00,95.58,95.6,95.55,95.56,95100.0,65.9884,66.0022,65.9677,65.9746,95100.0
2014-08-06 15:25:00,95.57,95.59,95.55,95.56,58000.0,65.9815,65.9953,65.9677,65.9746,58000.0
2014-08-06 15:30:00,95.56,95.57,95.48,95.48,80000.0,65.9746,65.9815,65.9194,65.9194,80000.0
2014-08-06 15:35:00,95.49,95.56,95.48,95.55,31200.0,65.9263,65.9746,65.9194,65.9677,31200.0
2014-08-06 15:40:00,95.54,95.55,95.49,95.52,60500.0,65.9608,65.9677,65.9263,65.947,60500.0
2014-08-06 15:45:00,95.54,95.71,95.53,95.68,172000.0,65.9608,66.0782,65.9539,66.0575,172000.0
2014-08-06 15:50:00,95.68,95.73,95.65,95.71,123400.0,66.0575,66.092,66.0368,66.0782,123400.0
2014-08-06 15:55:00,95.72,95.83,95.7,95.73,239200.0,66.0851,66.161,66.0713,66.092,239200.0
2014-08-07 09:30:00,95.81,96.23,95.81,96.2,119400.0,66.1472,66.4372,66.1472,66.4165,119400.0
2014-08-07 09:35:00,96.17,96.4,96.05,96.39,34700.0,66.3958,66.5546,66.3129,66.5477,34700.0
2014-08-07 09:40:00,96.38,96.39,96.04,96.09,40500.0,66.5407,66.5477,66.306,66.3405,40500.0
2014-08-07 09:45:00,96.1,96.17,96.0,96.03,37600.0,66.3474,66.3958,66.2784,66.2991,37600.0
2014-08-07 09:50:00,96.04,96.17,96.0,96.15,34700.0,66.306,66.3958,66.2784,66.382,34700.0
2014-08-07 09:55:00,96.15,96.18,96.06,96.1,39900.0,66.382,66.4027,66.3198,66.3474,39900.0
2014-08-07 10:00:00,96.12,96.17,95.97,95.99,60000.0,66.3612,66.3958,66.2577,66.2715,60000.0
2014-08-07 10:05:00,96.0,96.03,95.97,96.0,63000.0,66.2784,66.2991,66.2577,66.2784,63000.0
2014-08-07 10:10:00,96.0,96.03,95.95,95.99,42500.0,66.2784,66.2991,66.2439,66.2715,42500.0
2014-08-07 10:15:00,95.99,96.0,95.83,95.84,49000.0,66.2715,66.2784,66.161,66.1679,49000.0
2014-08-07 10:20:00,95.85,95.9,95.78,95.89,42100.0,66.1748,66.2094,66.1265,66.2025,42100.0
2014-08-07 10:25:00,95.89,95.93,95.83,95.88,27400.0,66.2025,66.2301,66.161,66.1955,27400.0
2014-08-07 10:30:00,95.88,95.92,95.86,95.91,15700.0,66.1955,66.2232,66.1817,66.2163,15700.0
2014-08-07 10:35:00,95.91,95.93,95.83,95.86,35500.0,66.2163,66.2301,66.161,66.1817,35500.0
2014-08-07 10:40:00,95.85,95.87,95.67,95.7,42100.0,66.1748,66.1886,66.0506,66.0713,42100.0
2014-08-07 10:45:00,95.68,95.74,95.56,95.59,92600.0,66.0575,66.0989,65.9746,65.9953,92600.0
2014-08-07 10:50:00,95.61,95.61,95.48,95.58,46600.0,66.0091,66.0091,65.9194,65.9884,46600.0
2014-08-07 10:55:00,95.57,95.61,95.53,95.59,88300.0,65.9815,66.0091,65.9539,65.9953,88300.0
2014-08-07 11:00:00,95.59,95.59,95.48,95.57,34700.0,65.9953,65.9953,65.9194,65.9815,34700.0
2014-08-07 11:05:00,95.57,95.58,95.43,95.48,69300.0,65.9815,65.9884,65.8849,65.9194,69300.0
2014-08-07 11:10:00,95.48,95.5,95.41,95.43,61700.0,65.9194,65.9332,65.8711,65.8849,61700.0
2014-08-07 11:15:00,95.41,95.47,95.35,95.39,42100.0,65.8711,65.9125,65.8296,65.8573,42100.0
2014-08-07 11:20:00,95.41,95.58,95.4,95.58,19600.0,65.8711,65.9884,65.8642,65.9884,19600.0
2014-08-07 11:25:00,95.59,95.62,95.51,95.52,38500.0,65.9953,66.016,65.9401,65.947,38500.0
2014-08-07 11:30:00,95.52,95.63,95.48,95.58,45000.0,65.947,66.0229,65.9194,65.9884,45000.0
2014-08-07 11:35:00,95.59,95.61,95.53,95.56,22100.0,65.9953,66.0091,65.9539,65.9746,22100.0
2014-08-07 11:40:00,95.57,95.57,95.48,95.51,13500.0,65.9815,65.9815,65.9194,65.9401,13500.0
2014-08-07 11:45:00,95.5,95.52,95.41,95.5,49300.0,65.9332,65.947,65.8711,65.9332,49300.0
2014-08-07 11:50:00,95.49,95.6,95.42,95.45,70900.0,65.9263,66.0022,65.878,65.8987,70900.0
2014-08-07 11:55:00,95.46,95.59,95.41,95.58,38300.0,65.9056,65.9953,65.8711,65.9884,38300.0
2014-08-07 12:00:00,95.58,95.6,95.51,95.59,14100.0,65.9884,66.0022,65.9401,65.9953,14100.0
2014-08-07 12:05:00,95.59,95.62,95.53,95.62,7500.0,65.9953,66.016,65.9539,66.016,7500.0
2014-08-07 12:10:00,95.63,95.65,95.51,95.57,8300.0,66.0229,66.0368,65.9401,65.9815,8300.0
2014-08-07 12:15:00,95.56,95.56,95.45,95.45,20600.0,65.9746,65.9746,65.8987,65.8987,20600.0
2014-08-07 12:20:00,95.47,95.58,95.42,95.51,24400.0,65.9125,65.9884,65.878,65.9401,24400.0
2014-08-07 12:25:00,95.49,95.57,95.49,95.53,39600.0,65.9263,65.9815,65.9263,65.9539,39600.0
2014-08-07 12:30:00,95.51,95.51,95.38,95.41,13900.0,65.9401,65.9401,65.8503,65.8711,13900.0
2014-08-07 12:35:00,95.41,95.42,95.25,95.29,42800.0,65.8711,65.878,65.7606,65.7882,42800.0
2014-08-07 12:40:00,95.3,95.34,95.28,95.34,15800.0,65.7951,65.8227,65.7813,65.8227,15800.0
2014-08-07 12:45:00,95.34,95.38,95.32,95.38,14100.0,65.8227,65.8503,65.8089,65.8503,14100.0
2014-08-07 12:50:00,95.39,95.46,95.33,95.46,8400.0,65.8573,65.9056,65.8158,65.9056,8400.0
2014-08-07 12:55:00,95.47,95.48,95.38,95.45,9200.0,65.9125,65.9194,65.8503,65.8987,9200.0
2014-08-07 13:00:00,95.43,95.55,95.43,95.52,10800.0,65.8849,65.9677,65.8849,65.947,10800.0
2014-08-07 13:05:00,95.53,95.56,95.49,95.54,7200.0,65.9539,65.9746,65.9263,65.9608,7200.0
2014-08-07 13:10:00,95.54,95.58,95.51,95.53,6600.0,65.9608,65.9884,65.9401,65.9539,6600.0
2014-08-07 13:15:00,95.55,95.59,95.52,95.53,12400.0,65.9677,65.9953,65.947,65.9539,12400.0
2014-08-07 13:20:00,95.52,95.53,95.47,95.53,17000.0,65.947,65.9539,65.9125,65.9539,17000.0
2014-08-07 13:25:00,95.54,95.59,95.5,95.5,13200.0,65.9608,65.9953,65.9332,65.9332,13200.0
2014-08-07 13:30:00,95.52,95.58,95.52,95.56,7400.0,65.947,65.9884,65.947,65.9746,7400.0
2014-08-07 13:35:00,95.55,95.58,95.5,95.58,18200.0,65.9677,65.9884,65.9332,65.9884,18200.0
2014-08-07 13:40:00,95.59,95.61,95.49,95.5,39400.0,65.9953,66.0091,65.9263,65.9332,39400.0
2014-08-07 13:45:00,95.49,95.54,95.43,95.48,24500.0,65.9263,65.9608,65.8849,65.9194,24500.0
2014-08-07 13:50:00,95.5,95.5,95.46,95.48,11200.0,65.9332,65.9332,65.9056,65.9194,11200.0
2014-08-07 13:55:00,95.49,95.52,95.46,95.47,11100.0,65.9263,65.947,65.9056,65.9125,11100.0
2014-08-07 14:00:00,95.45,95.46,95.36,95.45,25800.0,65.8987,65.9056,65.8365,65.8987,25800.0
2014-08-07 14:05:00,95.45,95.49,95.42,95.48,12500.0,65.8987,65.9263,65.878,65.9194,12500.0
2014-08-07 14:10:00,95.49,95.51,95.44,95.47,6500.0,65.9263,65.9401,65.8918,65.9125,6500.0
2014-08-07 14:15:00,95.46,95.47,95.38,95.41,16800.0,65.9056,65.9125,65.8503,65.8711,16800.0
2014-08-07 14:20:00,95.41,95.43,95.36,95.38,15000.0,65.8711,65.8849,65.8365,65.8503,15000.0
2014-08-07 14:25:00,95.38,95.42,95.33,95.39,15200.0,65.8503,65.878,65.8158,65.8573,15200.0
2014-08-07 14:30:00,95.39,95.4,95.33,95.35,22300.0,65.8573,65.8642,65.8158,65.8296,22300.0
2014-08-07 14:35:00,95.36,95.36,95.27,95.28,26100.0,65.8365,65.8365,65.7744,65.7813,26100.0
2014-08-07 14:40:00,95.28,95.31,95.23,95.25,33900.0,65.7813,65.802,65.7468,65.7606,33900.0
2014-08-07 14:45:00,95.26,95.34,95.25,95.29,14300.0,65.7675,65.8227,65.7606,65.7882,14300.0
2014-08-07 14:50:00,95.29,95.33,95.29,95.29,17200.0,65.7882,65.8158,65.7882,65.7882,17200.0
2014-08-07 14:55:00,95.29,95.29,95.21,95.25,46000.0,65.7882,65.7882,65.733,65.7606,46000.0
2014-08-07 15:00:00,95.25,95.29,95.23,95.26,47600.0,65.7606,65.7882,65.7468,65.7675,47600.0
2014-08-07 15:05:00,95.26,95.27,95.07,95.1,88100.0,65.7675,65.7744,65.6363,65.657,88100.0
2014-08-07 15:10:00,95.12,95.2,95.07,95.1,40300.0,65.6708,65.7261,65.6363,65.657,40300.0
2014-08-07 15:15:00,95.1,95.11,95.01,95.08,69700.0,65.657,65.6639,65.5949,65.6432,69700.0
2014-08-07 15:20:00,95.07,95.1,94.92,94.99,93600.0,65.6363,65.657,65.5328,65.5811,93600.0
2014-08-07 15:25:00,95.0,95.05,94.92,95.05,39100.0,65.588,65.6225,65.5328,65.6225,39100.0
2014-08-07 15:30:00,95.06,95.08,94.97,95.01,135900.0,65.6294,65.6432,65.5673,65.5949,135900.0
2014-08-07 15:35:00,95.01,95.07,94.93,95.03,65700.0,65.5949,65.6363,65.5397,65.6087,65700.0
2014-08-07 15:40:00,95.03,95.08,94.98,95.01,71100.0,65.6087,65.6432,65.5742,65.5949,71100.0
2014-08-07 15:45:00,95.02,95.05,94.99,94.99,65900.0,65.6018,65.6225,65.5811,65.5811,65900.0
2014-08-07 15:50:00,95.0,95.14,94.99,95.11,98200.0,65.588,65.6847,65.5811,65.6639,98200.0
2014-08-07 15:55:00,95.1,95.17,95.01,95.04,173800.0,65.657,65.7054,65.5949,65.6156,173800.0
2014-08-08 09:30:00,95.35,95.42,95.03,95.05,60300.0,65.8296,65.878,65.6087,65.6225,60300.0
2014-08-08 09:35:00,95.06,95.16,95.01,95.15,49400.0,65.6294,65.6985,65.5949,65.6916,49400.0
2014-08-08 09:40:00,95.15,95.16,94.98,95.01,45400.0,65.6916,65.6985,65.5742,65.5949,45400.0
2014-08-08 09:45:00,95.04,95.05,94.94,95.01,27700.0,65.6156,65.6225,65.5466,65.5949,27700.0
2014-08-08 09:50:00,95.0,95.12,95.0,95.08,24200.0,65.588,65.6708,65.588,65.6432,24200.0
2014-08-08 09:55:00,95.09,95.15,95.07,95.11,56300.0,65.6501,65.6916,65.6363,65.6639,56300.0
2014-08-08 10:00:00,95.11,95.16,95.0,95.15,36100.0,65.6639,65.6985,65.588,65.6916,36100.0
2014-08-08 10:05:00,95.16,95.21,95.05,95.09,29300.0,65.6985,65.733,65.6225,65.6501,29300.0
2014-08-08 10:10:00,95.08,95.11,94.98,95.03,26100.0,65.6432,65.6639,65.5742,65.6087,26100.0
2014-08-08 10:15:00,95.02,95.11,94.98,94.98,21400.0,65.6018,65.6639,65.5742,65.5742,21400.0
2014-08-08 10:20:00,94.96,95.05,94.88,95.04,21700.0,65.5604,65.6225,65.5051,65.6156,21700.0
2014-08-08 10:25:00,95.06,95.07,94.91,94.99,31700.0,65.6294,65.6363,65.5259,65.5811,31700.0
2014-08-08 10:30:00,94.98,94.98,94.87,94.93,37600.0,65.5742,65.5742,65.4982,65.5397,37600.0
2014-08-08 10:35:00,94.95,94.97,94.91,94.95,62100.0,65.5535,65.5673,65.5259,65.5535,62100.0
2014-08-08 10:40:00,94.95,94.96,94.91,94.95,108100.0,65.5535,65.5604,65.5259,65.5535,108100.0
2014-08-08 10:45:00,94.93,95.17,94.93,95.09,22500.0,65.5397,65.7054,65.5397,65.6501,22500.0
2014-08-08 10:50:00,95.1,95.15,95.04,95.06,22200.0,65.657,65.6916,65.6156,65.6294,22200.0
2014-08-08 10:55:00,95.05,95.11,95.0,95.09,17900.0,65.6225,65.6639,65.588,65.6501,17900.0
2014-08-08 11:00:00,95.09,95.12,95.03,95.11,22400.0,65.6501,65.6708,65.6087,65.6639,22400.0
2014-08-08 11:05:00,95.12,95.24,95.12,95.23,30500.0,65.6708,65.7537,65.6708,65.7468,30500.0
2014-08-08 11:10:00,95.24,95.36,95.23,95.26,27800.0,65.7537,65.8365,65.7468,65.7675,27800.0
2014-08-08 11:15:00,95.27,95.3,95.2,95.25,14000.0,65.7744,65.7951,65.7261,65.7606,14000.0
2014-08-08 11:20:00,95.24,95.24,95.19,95.22,13700.0,65.7537,65.7537,65.7192,65.7399,13700.0
2014-08-08 11:25:00,95.23,95.25,95.14,95.17,34500.0,65.7468,65.7606,65.6847,65.7054,34500.0
2014-08-08 11:30:00,95.15,95.23,95.15,95.22,22900.0,65.6916,65.7468,65.6916,65.7399,22900.0
2014-08-08 11:35:00,95.23,95.3,95.2,95.26,14200.0,65.7468,65.7951,65.7261,65.7675,14200.0
2014-08-08 11:40:00,95.26,95.32,95.23,95.31,24300.0,65.7675,65.8089,65.7468,65.802,24300.0
2014-08-08 11:45:00,95.3,95.34,95.28,95.31,14200.0,65.7951,65.8227,65.7813,65.802,14200.0
2014-08-08 11:50:00,95.31,95.31,95.26,95.29,8900.0,65.802,65.802,65.7675,65.7882,8900.0
2014-08-08 11:55:00,95.29,95.35,95.28,95.3,11900.0,65.7882,65.8296,65.7813,65.7951,11900.0
2014-08-08 12:00:00,95.3,95.33,95.27,95.27,6800.0,65.7951,65.8158,65.7744,65.7744,6800.0
2014-08-08 12:05:00,95.28,95.3,95.24,95.24,16100.0,65.7813,65.7951,65.7537,65.7537,16100.0
2014-08-08 12:10:00,95.24,95.25,95.2,95.23,13100.0,65.7537,65.7606,65.7261,65.7468,13100.0
2014-08-08 12:15:00,95.24,95.26,95.15,95.17,35200.0,65.7537,65.7675,65.6916,65.7054,35200.0
2014-08-08 12:20:00,95.17,95.19,95.11,95.14,27200.0,65.7054,65.7192,65.6639,65.6847,27200.0
2014-08-08 12:25:00,95.17,95.17,95.1,95.12,10300.0,65.7054,65.7054,65.657,65.6708,10300.0
2014-08-08 12:30:00,95.12,95.12,95.05,95.09,13400.0,65.6708,65.6708,65.6225,65.6501,13400.0
2014-08-08 12:35:00,95.08,95.09,95.0,95.05,25600.0,65.6432,65.6501,65.588,65.6225,25600.0
2014-08-08 12:40:00,95.05,95.1,95.04,95.06,17300.0,65.6225,65.657,65.6156,65.6294,17300.0
2014-08-08 12:45:00,95.05,95.09,95.03,95.03,15000.0,65.6225,65.6501,65.6087,65.6087,15000.0
2014-08-08 12:50:00,95.06,95.1,95.04,95.06,11200.0,65.6294,65.657,65.6156,65.6294,11200.0
2014-08-08 12:55:00,95.06,95.08,95.04,95.06,16600.0,65.6294,65.6432,65.6156,65.6294,16600.0
2014-08-08 13:00:00,95.06,95.1,95.01,95.1,9100.0,65.6294,65.657,65.5949,65.657,9100.0
2014-08-08 13:05:00,95.1,95.18,95.1,95.18,11800.0,65.657,65.7123,65.657,65.7123,11800.0
2014-08-08 13:10:00,95.17,95.2,95.14,95.18,24700.0,65.7054,65.7261,65.6847,65.7123,24700.0
2014-08-08 13:15:00,95.18,95.47,95.17,95.47,45500.0,65.7123,65.9125,65.7054,65.9125,45500.0
2014-08-08 13:20:00,95.48,95.59,95.46,95.58,25200.0,65.9194,65.9953,65.9056,65.9884,25200.0
2014-08-08 13:25:00,95.59,95.75,95.58,95.72,45000.0,65.9953,66.1058,65.9884,66.0851,45000.0
2014-08-08 13:30:00,95.72,95.75,95.65,95.72,24400.0,66.0851,66.1058,66.0368,66.0851,24400.0
2014-08-08 13:35:00,95.71,95.77,95.7,95.73,14100.0,66.0782,66.1196,66.0713,66.092,14100.0
2014-08-08 13:40:00,95.73,95.79,95.68,95.73,31300.0,66.092,66.1334,66.0575,66.092,31300.0
2014-08-08 13:45:00,95.73,95.74,95.66,95.7,16500.0,66.092,66.0989,66.0437,66.0713,16500.0
2014-08-08 13:50:00,95.7,95.72,95.68,95.69,8200.0,66.0713,66.0851,66.0575,66.0644,8200.0
2014-08-08 13:55:00,95.7,95.75,95.66,95.73,17600.0,66.0713,66.1058,66.0437,66.092,17600.0
2014-08-08 14:00:00,95.73,95.75,95.65,95.72,13500.0,66.092,66.1058,66.0368,66.0851,13500.0
2014-08-08 14:05:00,95.71,95.8,95.71,95.8,30600.0,66.0782,66.1403,66.0782,66.1403,30600.0
2014-08-08 14:10:00,95.81,95.81,95.66,95.67,14200.0,66.1472,66.1472,66.0437,66.0506,14200.0
2014-08-08 14:15:00,95.67,95.69,95.62,95.63,28500.0,66.0506,66.0644,66.016,66.0229,28500.0
2014-08-08 14:20:00,95.63,95.67,95.61,95.64,74700.0,66.0229,66.0506,66.0091,66.0299,74700.0
2014-08-08 14:25:00,95.63,95.76,95.63,95.74,14300.0,66.0229,66.1127,66.0229,66.0989,14300.0
2014-08-08 14:30:00,95.75,95.77,95.7,95.71,18200.0,66.1058,66.1196,66.0713,66.0782,18200.0
2014-08-08 14:35:00,95.72,95.76,95.68,95.74,29900.0,66.0851,66.1127,66.0575,66.0989,29900.0
2014-08-08 14:40:00,95.75,95.81,95.69,95.69,60000.0,66.1058,66.1472,66.0644,66.0644,60000.0
2014-08-08 14:45:00,95.7,95.79,95.7,95.72,41200.0,66.0713,66.1334,66.0713,66.0851,41200.0
2014-08-08 14:50:00,95.72,95.78,95.71,95.72,65000.0,66.0851,66.1265,66.0782,66.0851,65000.0
2014-08-08 14:55:00,95.72,95.75,95.64,95.64,36900.0,66.0851,66.1058,66.0299,66.0299,36900.0
2014-08-08 15:00:00,95.64,95.68,95.62,95.66,20500.0,66.0299,66.0575,66.016,66.0437,20500.0
2014-08-08 15:05:00,95.66,95.71,95.61,95.62,38400.0,66.0437,66.0782,66.0091,66.016,38400.0
2014-08-08 15:10:00,95.63,95.66,95.57,95.64,43700.0,66.0229,66.0437,65.9815,66.0299,43700.0
2014-08-08 15:15:00,95.64,95.72,95.63,95.7,38600.0,66.0299,66.0851,66.0229,66.0713,38600.0
2014-08-08 15:20:00,95.7,95.79,95.69,95.79,24800.0,66.0713,66.1334,66.0644,66.1334,24800.0
2014-08-08 15:25:00,95.81,95.86,95.78,95.85,37800.0,66.1472,66.1817,66.1265,66.1748,37800.0
2014-08-08 15:30:00,95.86,95.91,95.84,95.91,36300.0,66.1817,66.2163,66.1679,66.2163,36300.0
2014-08-08 15:35:00,95.91,95.96,95.9,95.96,39100.0,66.2163,66.2508,66.2094,66.2508,39100.0
2014-08-08 15:40:00,95.96,95.98,95.93,95.96,48600.0,66.2508,66.2646,66.2301,66.2508,48600.0
2014-08-08 15:45:00,95.95,96.05,95.92,96.03,68000.0,66.2439,66.3129,66.2232,66.2991,68000.0
2014-08-08 15:50:00,96.04,96.05,95.96,95.96,67700.0,66.306,66.3129,66.2508,66.2508,67700.0
2014-08-08 15:55:00,95.97,95.98,95.92,95.93,264200.0,66.2577,66.2646,66.2232,66.2301,264200.0
2014-08-11 09:30:00,96.41,96.51,96.18,96.39,100400.0,66.5615,66.6305,66.4027,66.5477,100400.0
2014-08-11 09:35:00,96.48,96.54,96.3,96.39,39200.0,66.6098,66.6512,66.4855,66.5477,39200.0
2014-08-11 09:40:00,96.41,96.42,96.2,96.25,24100.0,66.5615,66.5684,66.4165,66.451,24100.0
2014-08-11 09:45:00,96.27,96.35,96.2,96.2,21300.0,66.4648,66.52,66.4165,66.4165,21300.0
2014-08-11 09:50:00,96.25,96.29,96.17,96.22,22400.0,66.451,66.4786,66.3958,66.4303,22400.0
2014-08-11 09:55:00,96.23,96.27,96.16,96.2,24100.0,66.4372,66.4648,66.3889,66.4165,24100.0
2014-08-11 10:00:00,96.2,96.34,96.19,96.29,19300.0,66.4165,66.5131,66.4096,66.4786,19300.0
2014-08-11 10:05:00,96.3,96.36,96.2,96.32,25400.0,66.4855,66.5269,66.4165,66.4993,25400.0
2014-08-11 10:10:00,96.32,96.36,96.26,96.34,35300.0,66.4993,66.5269,66.4579,66.5131,35300.0
2014-08-11 10:15:00,96.35,96.4,96.28,96.29,46300.0,66.52,66.5546,66.4717,66.4786,46300.0
2014-08-11 10:20:00,96.28,96.32,96.25,96.3,19700.0,66.4717,66.4993,66.451,66.4855,19700.0
2014-08-11 10:25:00,96.31,96.38,96.28,96.33,17900.0,66.4924,66.5407,66.4717,66.5062,17900.0
2014-08-11 10:30:00,96.33,96.35,96.25,96.28,16900.0,66.5062,66.52,66.451,66.4717,16900.0
2014-08-11 10:35:00,96.28,96.41,96.28,96.35,45800.0,66.4717,66.5615,66.4717,66.52,45800.0
2014-08-11 10:40:00,96.36,96.46,96.35,96.43,27400.0,66.5269,66.596,66.52,66.5753,27400.0
2014-08-11 10:45:00,96.43,96.48,96.36,96.39,21700.0,66.5753,66.6098,66.5269,66.5477,21700.0
2014-08-11 10:50:00,96.39,96.4,96.27,96.35,19700.0,66.5477,66.5546,66.4648,66.52,19700.0
2014-08-11 10:55:00,96.34,96.35,96.25,96.28,15500.0,66.5131,66.52,66.451,66.4717,15500.0
2014-08-11 11:00:00,96.27,96.27,96.21,96.26,18300.0,66.4648,66.4648,66.4234,66.4579,18300.0
2014-08-11 11:05:00,96.27,96.33,96.27,96.33,18400.0,66.4648,66.5062,66.4648,66.5062,18400.0
2014-08-11 11:10:00,96.33,96.45,96.3,96.43,40400.0,66.5062,66.5891,66.4855,66.5753,40400.0
2014-08-11 11:15:00,96.46,96.57,96.46,96.51,30100.0,66.596,66.6719,66.596,66.6305,30100.0
2014-08-11 11:20:00,96.51,96.55,96.44,96.44,20000.0,66.6305,66.6581,66.5822,66.5822,20000.0
2014-08-11 11:25:00,96.44,96.44,96.32,96.32,21600.0,66.5822,66.5822,66.4993,66.4993,21600.0
2014-08-11 11:30:00,96.33,96.43,96.32,96.37,20000.0,66.5062,66.5753,66.4993,66.5338,20000.0
2014-08-11 11:35:00,96.34,96.38,96.28,96.29,20400.0,66.5131,66.5407,66.4717,66.4786,20400.0
2014-08-11 11:40:00,96.29,96.4,96.29,96.4,13400.0,66.4786,66.5546,66.4786,66.5546,13400.0
2014-08-11 11:45:00,96.41,96.48,96.4,96.4,12200.0,66.5615,66.6098,66.5546,66.5546,12200.0
2014-08-11 11:50:00,96.39,96.39,96.31,96.33,21000.0,66.5477,66.5477,66.4924,66.5062,21000.0
2014-08-11 11:55:00,96.34,96.37,96.32,96.32,9400.0,66.5131,66.5338,66.4993,66.4993,9400.0
2014-08-11 12:00:00,96.33,96.37,96.24,96.24,15600.0,66.5062,66.5338,66.4441,66.4441,15600.0
2014-08-11 12:05:00,96.25,96.39,96.24,96.37,13900.0,66.451,66.5477,66.4441,66.5338,13900.0
2014-08-11 12:10:00,96.37,96.39,96.33,96.33,13000.0,66.5338,66.5477,66.5062,66.5062,13000.0
2014-08-11 12:15:00,96.31,96.39,96.31,96.39,9700.0,66.4924,66.5477,66.4924,66.5477,9700.0
2014-08-11 12:20:00,96.4,96.43,96.36,96.36,15800.0,66.5546,66.5753,66.5269,66.5269,15800.0
2014-08-11 12:25:00,96.37,96.43,96.36,96.36,39300.0,66.5338,66.5753,66.5269,66.5269,39300.0
2014-08-11 12:30:00,96.37,96.5,96.37,96.49,59900.0,66.5338,66.6236,66.5338,66.6167,59900.0
2014-08-11 12:35:00,96.49,96.5,96.45,96.45,35100.0,66.6167,66.6236,66.5891,66.5891,35100.0
2014-08-11 12:40:00,96.46,96.48,96.46,96.47,24500.0,66.596,66.6098,66.596,66.6029,24500.0
2014-08-11 12:45:00,96.47,96.48,96.42,96.42,21500.0,66.6029,66.6098,66.5684,66.5684,21500.0
2014-08-11 12:50:00,96.43,96.45,96.41,96.45,23900.0,66.5753,66.5891,66.5615,66.5891,23900.0
2014-08-11 12:55:00,96.45,96.45,96.4,96.41,20400.0,66.5891,66.5891,66.5546,66.5615,20400.0
2014-08-11 13:00:00,96.42,96.46,96.4,96.44,19500.0,66.5684,66.596,66.5546,66.5822,19500.0
2014-08-11 13:05:00,96.45,96.46,96.41,96.45,23200.0,66.5891,66.596,66.5615,66.5891,23200.0
2014-08-11 13:10:00,96.45,96.45,96.4,96.41,18600.0,66.5891,66.5891,66.5546,66.5615,18600.0
2014-08-11 13:15:00,96.41,96.45,96.4,96.43,26100.0,66.5615,66.5891,66.5546,66.5753,26100.0
2014-08-11 13:20:00,96.43,96.45,96.41,96.43,15000.0,66.5753,66.5891,66.5615,66.5753,15000.0
2014-08-11 13:25:00,96.42,96.43,96.36,96.36,28500.0,66.5684,66.5753,66.5269,66.5269,28500.0
2014-08-11 13:30:00,96.37,96.4,96.36,96.38,21700.0,66.5338,66.5546,66.5269,66.5407,21700.0
2014-08-11 13:35:00,96.39,96.4,96.37,96.4,12800.0,66.5477,66.5546,66.5338,66.5546,12800.0
2014-08-11 13:40:00,96.4,96.41,96.37,96.38,16400.0,66.5546,66.5615,66.5338,66.5407,16400.0
2014-08-11 13:45:00,96.39,96.42,96.38,96.42,19300.0,66.5477,66.5684,66.5407,66.5684,19300.0
2014-08-11 13:50:00,96.43,96.44,96.28,96.3,29900.0,66.5753,66.5822,66.4717,66.4855,29900.0
2014-08-11 13:55:00,96.3,96.3,96.24,96.27,24900.0,66.4855,66.4855,66.4441,66.4648,24900.0
2014-08-11 14:00:00,96.26,96.29,96.2,96.23,22500.0,66.4579,66.4786,66.4165,66.4372,22500.0
2014-08-11 14:05:00,96.23,96.25,96.21,96.23,17100.0,66.4372,66.451,66.4234,66.4372,17100.0
2014-08-11 14:10:00,96.23,96.24,96.2,96.22,18100.0,66.4372,66.4441,66.4165,66.4303,18100.0
2014-08-11 14:15:00,96.23,96.28,96.21,96.24,26700.0,66.4372,66.4717,66.4234,66.4441,26700.0
2014-08-11 14:20:00,96.23,96.24,96.19,96.22,17900.0,66.4372,66.4441,66.4096,66.4303,17900.0
2014-08-11 14:25:00,96.21,96.22,96.17,96.21,14600.0,66.4234,66.4303,66.3958,66.4234,14600.0
2014-08-11 14:30:00,96.2,96.24,96.16,96.22,21100.0,66.4165,66.4441,66.3889,66.4303,21100.0
2014-08-11 14:35:00,96.2,96.25,96.19,96.19,17500.0,66.4165,66.451,66.4096,66.4096,17500.0
2014-08-11 14:40:00,96.2,96.26,96.16,96.23,15500.0,66.4165,66.4579,66.3889,66.4372,15500.0
2014-08-11 14:45:00,96.24,96.27,96.23,96.23,24500.0,66.4441,66.4648,66.4372,66.4372,24500.0
2014-08-11 14:50:00,96.24,96.24,96.18,96.21,12300.0,66.4441,66.4441,66.4027,66.4234,12300.0
2014-08-11 14:55:00,96.21,96.23,96.16,96.16,15600.0,66.4234,66.4372,66.3889,66.3889,15600.0
2014-08-11 15:00:00,96.17,96.24,96.17,96.24,20400.0,66.3958,66.4441,66.3958,66.4441,20400.0
2014-08-11 15:05:00,96.24,96.28,96.22,96.23,21800.0,66.4441,66.4717,66.4303,66.4372,21800.0
2014-08-11 15:10:00,96.24,96.26,96.21,96.25,21700.0,66.4441,66.4579,66.4234,66.451,21700.0
2014-08-11 15:15:00,96.25,96.27,96.21,96.23,28300.0,66.451,66.4648,66.4234,66.4372,28300.0
2014-08-11 15:20:00,96.24,96.24,96.16,96.17,30900.0,66.4441,66.4441,66.3889,66.3958,30900.0
2014-08-11 15:25:00,96.18,96.21,96.16,96.16,26700.0,66.4027,66.4234,66.3889,66.3889,26700.0
2014-08-11 15:30:00,96.16,96.19,96.15,96.17,32900.0,66.3889,66.4096,66.382,66.3958,32900.0
2014-08-11 15:35:00,96.17,96.18,96.09,96.1,47900.0,66.3958,66.4027,66.3405,66.3474,47900.0
2014-08-11 15:40:00,96.09,96.1,95.99,95.99,64200.0,66.3405,66.3474,66.2715,66.2715,64200.0
2014-08-11 15:45:00,96.0,96.1,95.99,96.09,87000.0,66.2784,66.3474,66.2715,66.3405,87000.0
2014-08-11 15:50:00,96.08,96.17,96.07,96.15,83800.0,66.3336,66.3958,66.3267,66.382,83800.0
2014-08-11 15:55:00,96.14,96.15,96.06,96.08,86000.0,66.3751,66.382,66.3198,66.3336,86000.0
2014-08-12 09:30:00,96.07,96.4,95.99,96.38,45700.0,66.3267,66.5546,66.2715,66.5407,45700.0
2014-08-12 09:35:00,96.37,96.51,96.22,96.45,19900.0,66.5338,66.6305,66.4303,66.5891,19900.0
2014-08-12 09:40:00,96.51,96.66,96.45,96.48,23700.0,66.6305,66.7341,66.5891,66.6098,23700.0
2014-08-12 09:45:00,96.5,96.63,96.46,96.63,20300.0,66.6236,66.7133,66.596,66.7133,20300.0
2014-08-12 09:50:00,96.6,96.65,96.4,96.45,37400.0,66.6926,66.7272,66.5546,66.5891,37400.0
2014-08-12 09:55:00,96.44,96.56,96.43,96.55,22800.0,66.5822,66.665,66.5753,66.6581,22800.0
2014-08-12 10:00:00,96.55,96.58,96.49,96.58,17500.0,66.6581,66.6788,66.6167,66.6788,17500.0
2014-08-12 10:05:00,96.58,96.68,96.48,96.48,21300.0,66.6788,66.7479,66.6098,66.6098,21300.0
2014-08-12 10:10:00,96.48,96.59,96.43,96.56,15400.0,66.6098,66.6857,66.5753,66.665,15400.0
2014-08-12 10:15:00,96.58,96.69,96.52,96.67,15400.0,66.6788,66.7548,66.6374,66.741,15400.0
2014-08-12 10:20:00,96.68,96.72,96.65,96.72,15000.0,66.7479,66.7755,66.7272,66.7755,15000.0
2014-08-12 10:25:00,96.7,96.74,96.66,96.73,36500.0,66.7617,66.7893,66.7341,66.7824,36500.0
2014-08-12 10:30:00,96.73,96.73,96.53,96.62,21900.0,66.7824,66.7824,66.6443,66.7064,21900.0
2014-08-12 10:35:00,96.61,96.62,96.52,96.53,16200.0,66.6995,66.7064,66.6374,66.6443,16200.0
2014-08-12 10:40:00,96.54,96.56,96.45,96.46,28200.0,66.6512,66.665,66.5891,66.596,28200.0
2014-08-12 10:45:00,96.46,96.47,96.34,96.38,14300.0,66.596,66.6029,66.5131,66.5407,14300.0
2014-08-12 10:50:00,96.38,96.43,96.34,96.4,9100.0,66.5407,66.5753,66.5131,66.5546,9100.0
2014-08-12 10:55:00,96.41,96.45,96.4,96.45,7700.0,66.5615,66.5891,66.5546,66.5891,7700.0
2014-08-12 11:00:00,96.43,96.45,96.35,96.39,26400.0,66.5753,66.5891,66.52,66.5477,26400.0
2014-08-12 11:05:00,96.37,96.39,96.31,96.37,27000.0,66.5338,66.5477,66.4924,66.5338,27000.0
2014-08-12 11:10:00,96.37,96.4,96.33,96.35,17300.0,66.5338,66.5546,66.5062,66.52,17300.0
2014-08-12 11:15:00,96.36,96.41,96.31,96.39,16300.0,66.5269,66.5615,66.4924,66.5477,16300.0
2014-08-12 11:20:00,96.38,96.4,96.36,96.37,15300.0,66.5407,66.5546,66.5269,66.5338,15300.0
2014-08-12 11:25:00,96.37,96.41,96.31,96.41,16000.0,66.5338,66.5615,66.4924,66.5615,16000.0
2014-08-12 11:30:00,96.4,96.42,96.34,96.36,24500.0,66.5546,66.5684,66.5131,66.5269,24500.0
2014-08-12 11:35:00,96.34,96.44,96.33,96.42,37500.0,66.5131,66.5822,66.5062,66.5684,37500.0
2014-08-12 11:40:00,96.42,96.45,96.35,96.41,28600.0,66.5684,66.5891,66.52,66.5615,28600.0
2014-08-12 11:45:00,96.41,96.52,96.37,96.5,17600.0,66.5615,66.6374,66.5338,66.6236,17600.0
2014-08-12 11:50:00,96.5,96.63,96.5,96.59,28900.0,66.6236,66.7133,66.6236,66.6857,28900.0
2014-08-12 11:55:00,96.57,96.59,96.5,96.52,14800.0,66.6719,66.6857,66.6236,66.6374,14800.0
2014-08-12 12:00:00,96.52,96.52,96.42,96.46,14400.0,66.6374,66.6374,66.5684,66.596,14400.0
2014-08-12 12:05:00,96.47,96.48,96.36,96.47,10200.0,66.6029,66.6098,66.5269,66.6029,10200.0
2014-08-12 12:10:00,96.48,96.54,96.47,96.52,10000.0,66.6098,66.6512,66.6029,66.6374,10000.0
2014-08-12 12:15:00,96.53,96.58,96.53,96.56,9500.0,66.6443,66.6788,66.6443,66.665,9500.0
2014-08-12 12:20:00,96.56,96.58,96.5,96.54,9800.0,66.665,66.6788,66.6236,66.6512,9800.0
2014-08-12 12:25:00,96.54,96.57,96.49,96.5,22200.0,66.6512,66.6719,66.6167,66.6236,22200.0
2014-08-12 12:30:00,96.49,96.55,96.49,96.52,10800.0,66.6167,66.6581,66.6167,66.6374,10800.0
2014-08-12 12:35:00,96.53,96.63,96.51,96.61,41900.0,66.6443,66.7133,66.6305,66.6995,41900.0
2014-08-12 12:40:00,96.61,96.7,96.59,96.66,40800.0,66.6995,66.7617,66.6857,66.7341,40800.0
2014-08-12 12:45:00,96.68,96.73,96.62,96.63,28000.0,66.7479,66.7824,66.7064,66.7133,28000.0
2014-08-12 12:50:00,96.62,96.62,96.57,96.6,10700.0,66.7064,66.7064,66.6719,66.6926,10700.0
2014-08-12 12:55:00,96.6,96.61,96.48,96.51,11200.0,66.6926,66.6995,66.6098,66.6305,11200.0
2014-08-12 13:00:00,96.51,96.56,96.51,96.56,5700.0,66.6305,66.665,66.6305,66.665,5700.0
2014-08-12 13:05:00,96.56,96.62,96.53,96.61,8700.0,66.665,66.7064,66.6443,66.6995,8700.0
2014-08-12 13:10:00,96.61,96.63,96.59,96.62,9100.0,66.6995,66.7133,66.6857,66.7064,9100.0
2014-08-12 13:15:00,96.61,96.64,96.58,96.6,12400.0,66.6995,66.7203,66.6788,66.6926,12400.0
2014-08-12 13:20:00,96.61,96.61,96.49,96.51,16000.0,66.6995,66.6995,66.6167,66.6305,16000.0
2014-08-12 13:25:00,96.51,96.6,96.5,96.55,15400.0,66.6305,66.6926,66.6236,66.6581,15400.0
2014-08-12 13:30:00,96.56,96.57,96.5,96.5,18900.0,66.665,66.6719,66.6236,66.6236,18900.0
2014-08-12 13:35:00,96.5,96.53,96.46,96.47,18800.0,66.6236,66.6443,66.596,66.6029,18800.0
2014-08-12 13:40:00,96.48,96.53,96.45,96.47,42000.0,66.6098,66.6443,66.5891,66.6029,42000.0
2014-08-12 13:45:00,96.48,96.51,96.43,96.5,25200.0,66.6098,66.6305,66.5753,66.6236,25200.0
2014-08-12 13:50:00,96.5,96.54,96.47,96.53,8800.0,66.6236,66.6512,66.6029,66.6443,8800.0
2014-08-12 13:55:00,96.54,96.55,96.5,96.52,10200.0,66.6512,66.6581,66.6236,66.6374,10200.0
2014-08-12 14:00:00,96.51,96.55,96.48,96.51,13400.0,66.6305,66.6581,66.6098,66.6305,13400.0
2014-08-12 14:05:00,96.51,96.53,96.39,96.4,16000.0,66.6305,66.6443,66.5477,66.5546,16000.0
2014-08-12 14:10:00,96.41,96.43,96.34,96.37,28300.0,66.5615,66.5753,66.5131,66.5338,28300.0
2014-08-12 14:15:00,96.37,96.42,96.37,96.41,19800.0,66.5338,66.5684,66.5338,66.5615,19800.0
2014-08-12 14:20:00,96.41,96.45,96.36,96.4,13400.0,66.5615,66.5891,66.5269,66.5546,13400.0
2014-08-12 14:25:00,96.39,96.43,96.3,96.38,21200.0,66.5477,66.5753,66.4855,66.5407,21200.0
2014-08-12 14:30:00,96.37,96.37,96.28,96.33,11900.0,66.5338,66.5338,66.4717,66.5062,11900.0
2014-08-12 14:35:00,96.33,96.43,96.31,96.43,18500.0,66.5062,66.5753,66.4924,66.5753,18500.0
2014-08-12 14:40:00,96.43,96.48,96.41,96.46,13800.0,66.5753,66.6098,66.5615,66.596,13800.0
2014-08-12 14:45:00,96.45,96.46,96.37,96.39,11700.0,66.5891,66.596,66.5338,66.5477,11700.0
2014-08-12 14:50:00,96.41,96.47,96.4,96.47,9600.0,66.5615,66.6029,66.5546,66.6029,9600.0
2014-08-12 14:55:00,96.45,96.46,96.39,96.4,12400.0,66.5891,66.596,66.5477,66.5546,12400.0
2014-08-12 15:00:00,96.39,96.42,96.38,96.39,9300.0,66.5477,66.5684,66.5407,66.5477,9300.0
2014-08-12 15:05:00,96.39,96.46,96.38,96.46,32900.0,66.5477,66.596,66.5407,66.596,32900.0
2014-08-12 15:10:00,96.46,96.49,96.45,96.46,16000.0,66.596,66.6167,66.5891,66.596,16000.0
2014-08-12 15:15:00,96.46,96.46,96.42,96.45,18000.0,66.596,66.596,66.5684,66.5891,18000.0
2014-08-12 15:20:00,96.43,96.45,96.38,96.4,37700.0,66.5753,66.5891,66.5407,66.5546,37700.0
2014-08-12 15:25:00,96.41,96.42,96.32,96.33,32500.0,66.5615,66.5684,66.4993,66.5062,32500.0
2014-08-12 15:30:00,96.33,96.41,96.32,96.41,25600.0,66.5062,66.5615,66.4993,66.5615,25600.0
2014-08-12 15:35:00,96.39,96.46,96.38,96.45,23100.0,66.5477,66.596,66.5407,66.5891,23100.0
2014-08-12 15:40:00,96.45,96.58,96.45,96.53,28100.0,66.5891,66.6788,66.5891,66.6443,28100.0
2014-08-12 15:45:00,96.52,96.53,96.48,96.48,40700.0,66.6374,66.6443,66.6098,66.6098,40700.0
2014-08-12 15:50:00,96.47,96.52,96.46,96.47,41200.0,66.6029,66.6374,66.596,66.6029,41200.0
2014-08-12 15:55:00,96.47,96.48,96.4,96.41,91600.0,66.6029,66.6098,66.5546,66.5615,91600.0
2014-08-13 09:30:00,96.55,97.05,96.53,96.73,70200.0,66.6581,67.0033,66.6443,66.7824,70200.0
2014-08-13 09:35:00,96.7,96.91,96.68,96.88,41200.0,66.7617,66.9067,66.7479,66.8859,41200.0
2014-08-13 09:40:00,96.9,96.93,96.75,96.77,31300.0,66.8998,66.9205,66.7962,66.81,31300.0
2014-08-13 09:45:00,96.75,96.83,96.68,96.75,16500.0,66.7962,66.8514,66.7479,66.7962,16500.0
2014-08-13 09:50:00,96.71,96.79,96.67,96.69,15700.0,66.7686,66.8238,66.741,66.7548,15700.0
2014-08-13 09:55:00,96.67,96.69,96.52,96.52,15900.0,66.741,66.7548,66.6374,66.6374,15900.0
2014-08-13 10:00:00,96.52,96.62,96.49,96.62,35000.0,66.6374,66.7064,66.6167,66.7064,35000.0
2014-08-13 10:05:00,96.59,96.69,96.56,96.56,20800.0,66.6857,66.7548,66.665,66.665,20800.0
2014-08-13 10:10:00,96.56,96.59,96.51,96.56,19500.0,66.665,66.6857,66.6305,66.665,19500.0
2014-08-13 10:15:00,96.56,96.56,96.49,96.5,14500.0,66.665,66.665,66.6167,66.6236,14500.0
2014-08-13 10:20:00,96.49,96.58,96.47,96.54,15200.0,66.6167,66.6788,66.6029,66.6512,15200.0
2014-08-13 10:25:00,96.55,96.57,96.45,96.48,19100.0,66.6581,66.6719,66.5891,66.6098,19100.0
2014-08-13 10:30:00,96.48,96.5,96.45,96.47,15700.0,66.6098,66.6236,66.5891,66.6029,15700.0
2014-08-13 10:35:00,96.48,96.49,96.4,96.48,21100.0,66.6098,66.6167,66.5546,66.6098,21100.0
2014-08-13 10:40:00,96.48,96.53,96.44,96.47,14100.0,66.6098,66.6443,66.5822,66.6029,14100.0
2014-08-13 10:45:00,96.46,96.47,96.42,96.43,8700.0,66.596,66.6029,66.5684,66.5753,8700.0
2014-08-13 10:50:00,96.44,96.48,96.42,96.44,14100.0,66.5822,66.6098,66.5684,66.5822,14100.0
2014-08-13 10:55:00,96.44,96.5,96.43,96.49,20300.0,66.5822,66.6236,66.5753,66.6167,20300.0
2014-08-13 11:00:00,96.51,96.67,96.5,96.64,18700.0,66.6305,66.741,66.6236,66.7203,18700.0
2014-08-13 11:05:00,96.64,96.79,96.63,96.76,15900.0,66.7203,66.8238,66.7133,66.8031,15900.0
2014-08-13 11:10:00,96.77,96.84,96.76,96.76,27400.0,66.81,66.8583,66.8031,66.8031,27400.0
2014-08-13 11:15:00,96.75,96.76,96.69,96.76,19900.0,66.7962,66.8031,66.7548,66.8031,19900.0
2014-08-13 11:20:00,96.76,96.77,96.68,96.72,21200.0,66.8031,66.81,66.7479,66.7755,21200.0
2014-08-13 11:25:00,96.71,96.75,96.7,96.74,18400.0,66.7686,66.7962,66.7617,66.7893,18400.0
2014-08-13 11:30:00,96.74,96.77,96.72,96.73,17500.0,66.7893,66.81,66.7755,66.7824,17500.0
2014-08-13 11:35:00,96.73,96.76,96.7,96.7,13800.0,66.7824,66.8031,66.7617,66.7617,13800.0
2014-08-13 11:40:00,96.71,96.8,96.71,96.76,37100.0,66.7686,66.8307,66.7686,66.8031,37100.0
2014-08-13 11:45:00,96.76,96.86,96.76,96.83,30900.0,66.8031,66.8721,66.8031,66.8514,30900.0
2014-08-13 11:50:00,96.82,96.9,96.82,96.84,26800.0,66.8445,66.8998,66.8445,66.8583,26800.0
2014-08-13 11:55:00,96.84,96.84,96.77,96.77,13200.0,66.8583,66.8583,66.81,66.81,13200.0
2014-08-13 12:00:00,96.76,96.79,96.72,96.75,14900.0,66.8031,66.8238,66.7755,66.7962,14900.0
2014-08-13 12:05:00,96.75,96.77,96.67,96.68,18800.0,66.7962,66.81,66.741,66.7479,18800.0
2014-08-13 12:10:00,96.69,96.73,96.69,96.7,19800.0,66.7548,66.7824,66.7548,66.7617,19800.0
2014-08-13 12:15:00,96.7,96.76,96.7,96.76,19900.0,66.7617,66.8031,66.7617,66.8031,19900.0
2014-08-13 12:20:00,96.74,96.74,96.71,96.73,6600.0,66.7893,66.7893,66.7686,66.7824,6600.0
2014-08-13 12:25:00,96.73,96.76,96.72,96.76,13500.0,66.7824,66.8031,66.7755,66.8031,13500.0
2014-08-13 12:30:00,96.77,96.77,96.74,96.75,6300.0,66.81,66.81,66.7893,66.7962,6300.0
2014-08-13 12:35:00,96.74,96.74,96.61,96.63,21000.0,66.7893,66.7893,66.6995,66.7133,21000.0
2014-08-13 12:40:00,96.62,96.63,96.51,96.51,15000.0,66.7064,66.7133,66.6305,66.6305,15000.0
2014-08-13 12:45:00,96.51,96.67,96.51,96.66,20500.0,66.6305,66.741,66.6305,66.7341,20500.0
2014-08-13 12:50:00,96.65,96.65,96.59,96.59,13800.0,66.7272,66.7272,66.6857,66.6857,13800.0
2014-08-13 12:55:00,96.59,96.62,96.57,96.59,13400.0,66.6857,66.7064,66.6719,66.6857,13400.0
2014-08-13 13:00:00,96.6,96.65,96.6,96.62,11200.0,66.6926,66.7272,66.6926,66.7064,11200.0
2014-08-13 13:05:00,96.62,96.64,96.56,96.57,12600.0,66.7064,66.7203,66.665,66.6719,12600.0
2014-08-13 13:10:00,96.57,96.62,96.54,96.54,26400.0,66.6719,66.7064,66.6512,66.6512,26400.0
2014-08-13 13:15:00,96.54,96.57,96.51,96.53,21200.0,66.6512,66.6719,66.6305,66.6443,21200.0
2014-08-13 13:20:00,96.51,96.58,96.5,96.57,11200.0,66.6305,66.6788,66.6236,66.6719,11200.0
2014-08-13 13:25:00,96.58,96.65,96.56,96.65,24200.0,66.6788,66.7272,66.665,66.7272,24200.0
2014-08-13 13:30:00,96.65,96.67,96.63,96.67,6500.0,66.7272,66.741,66.7133,66.741,6500.0
2014-08-13 13:35:00,96.66,96.7,96.63,96.63,14800.0,66.7341,66.7617,66.7133,66.7133,14800.0
2014-08-13 13:40:00,96.66,96.7,96.65,96.69,12300.0,66.7341,66.7617,66.7272,66.7548,12300.0
2014-08-13 13:45:00,96.7,96.73,96.67,96.72,11600.0,66.7617,66.7824,66.741,66.7755,11600.0
2014-08-13 13:50:00,96.72,96.77,96.7,96.72,12500.0,66.7755,66.81,66.7617,66.7755,12500.0
2014-08-13 13:55:00,96.72,96.74,96.67,96.74,10800.0,66.7755,66.7893,66.741,66.7893,10800.0
2014-08-13 14:00:00,96.75,96.8,96.74,96.78,7900.0,66.7962,66.8307,66.7893,66.8169,7900.0
2014-08-13 14:05:00,96.79,96.79,96.68,96.7,13200.0,66.8238,66.8238,66.7479,66.7617,13200.0
2014-08-13 14:10:00,96.71,96.75,96.7,96.75,10500.0,66.7686,66.7962,66.7617,66.7962,10500.0
2014-08-13 14:15:00,96.75,96.78,96.73,96.75,15700.0,66.7962,66.8169,66.7824,66.7962,15700.0
2014-08-13 14:20:00,96.75,96.75,96.67,96.7,9100.0,66.7962,66.7962,66.741,66.7617,9100.0
2014-08-13 14:25:00,96.69,96.79,96.69,96.75,12800.0,66.7548,66.8238,66.7548,66.7962,12800.0
2014-08-13 14:30:00,96.75,96.76,96.72,96.73,18300.0,66.7962,66.8031,66.7755,66.7824,18300.0
2014-08-13 14:35:00,96.73,96.83,96.72,96.75,23600.0,66.7824,66.8514,66.7755,66.7962,23600.0
2014-08-13 14:40:00,96.77,96.81,96.72,96.73,12800.0,66.81,66.8376,66.7755,66.7824,12800.0
2014-08-13 14:45:00,96.72,96.73,96.69,96.72,16100.0,66.7755,66.7824,66.7548,66.7755,16100.0
2014-08-13 14:50:00,96.72,96.76,96.67,96.76,31100.0,66.7755,66.8031,66.741,66.8031,31100.0
2014-08-13 14:55:00,96.76,96.77,96.7,96.72,12600.0,66.8031,66.81,66.7617,66.7755,12600.0
2014-08-13 15:00:00,96.73,96.78,96.71,96.78,26800.0,66.7824,66.8169,66.7686,66.8169,26800.0
2014-08-13 15:05:00,96.78,96.82,96.76,96.8,15100.0,66.8169,66.8445,66.8031,66.8307,15100.0
2014-08-13 15:10:00,96.79,96.82,96.79,96.81,13200.0,66.8238,66.8445,66.8238,66.8376,13200.0
2014-08-13 15:15:00,96.82,96.82,96.76,96.76,17400.0,66.8445,66.8445,66.8031,66.8031,17400.0
2014-08-13 15:20:00,96.75,96.81,96.75,96.8,19100.0,66.7962,66.8376,66.7962,66.8307,19100.0
2014-08-13 15:25:00,96.81,96.83,96.75,96.76,30000.0,66.8376,66.8514,66.7962,66.8031,30000.0
2014-08-13 15:30:00,96.77,96.77,96.66,96.69,24400.0,66.81,66.81,66.7341,66.7548,24400.0
2014-08-13 15:35:00,96.68,96.7,96.66,96.67,29900.0,66.7479,66.7617,66.7341,66.741,29900.0
2014-08-13 15:40:00,96.66,96.73,96.64,96.73,40200.0,66.7341,66.7824,66.7203,66.7824,40200.0
2014-08-13 15:45:00,96.72,96.73,96.59,96.65,70800.0,66.7755,66.7824,66.6857,66.7272,70800.0
2014-08-13 15:50:00,96.65,96.68,96.59,96.6,79900.0,66.7272,66.7479,66.6857,66.6926,79900.0
2014-08-13 15:55:00,96.61,96.64,96.55,96.64,154200.0,66.6995,66.7203,66.6581,66.7203,154200.0
2014-08-14 09:30:00,96.28,96.31,95.86,96.04,71100.0,66.9353,66.9561,66.6433,66.7684,71100.0
2014-08-14 09:35:00,96.05,96.09,95.94,96.03,17400.0,66.7754,66.8032,66.6989,66.7615,17400.0
2014-08-14 09:40:00,96.05,96.21,96.04,96.13,24500.0,66.7754,66.8866,66.7684,66.831,24500.0
2014-08-14 09:45:00,96.15,96.24,96.07,96.08,24100.0,66.8449,66.9075,66.7893,66.7962,24100.0
2014-08-14 09:50:00,96.1,96.18,96.09,96.18,8500.0,66.8101,66.8658,66.8032,66.8658,8500.0
2014-08-14 09:55:00,96.18,96.28,96.17,96.2,19600.0,66.8658,66.9353,66.8588,66.8797,19600.0
2014-08-14 10:00:00,96.2,96.24,96.1,96.1,19700.0,66.8797,66.9075,66.8101,66.8101,19700.0
2014-08-14 10:05:00,96.09,96.14,96.02,96.05,10900.0,66.8032,66.838,66.7545,66.7754,10900.0
2014-08-14 10:10:00,96.05,96.17,96.05,96.15,17100.0,66.7754,66.8588,66.7754,66.8449,17100.0
2014-08-14 10:15:00,96.15,96.21,96.14,96.15,14300.0,66.8449,66.8866,66.838,66.8449,14300.0
2014-08-14 10:20:00,96.15,96.24,96.15,96.21,14000.0,66.8449,66.9075,66.8449,66.8866,14000.0
2014-08-14 10:25:00,96.21,96.25,96.07,96.12,19800.0,66.8866,66.9144,66.7893,66.8241,19800.0
2014-08-14 10:30:00,96.13,96.22,96.12,96.13,11400.0,66.831,66.8936,66.8241,66.831,11400.0
2014-08-14 10:35:00,96.12,96.13,96.0,96.02,14500.0,66.8241,66.831,66.7406,66.7545,14500.0
2014-08-14 10:40:00,96.01,96.04,95.95,95.96,17300.0,66.7476,66.7684,66.7059,66.7128,17300.0
2014-08-14 10:45:00,95.97,95.98,95.87,95.87,19000.0,66.7198,66.7267,66.6502,66.6502,19000.0
2014-08-14 10:50:00,95.86,95.87,95.72,95.75,38900.0,66.6433,66.6502,66.546,66.5668,38900.0
2014-08-14 10:55:00,95.75,95.87,95.74,95.85,10600.0,66.5668,66.6502,66.5599,66.6363,10600.0
2014-08-14 11:00:00,95.87,95.87,95.8,95.82,10400.0,66.6502,66.6502,66.6016,66.6155,10400.0
2014-08-14 11:05:00,95.84,95.85,95.8,95.81,18200.0,66.6294,66.6363,66.6016,66.6085,18200.0
2014-08-14 11:10:00,95.83,95.86,95.74,95.76,15000.0,66.6224,66.6433,66.5599,66.5738,15000.0
2014-08-14 11:15:00,95.77,95.79,95.75,95.79,8500.0,66.5807,66.5946,66.5668,66.5946,8500.0
2014-08-14 11:20:00,95.79,95.8,95.76,95.8,10300.0,66.5946,66.6016,66.5738,66.6016,10300.0
2014-08-14 11:25:00,95.81,95.82,95.75,95.79,14600.0,66.6085,66.6155,66.5668,66.5946,14600.0
2014-08-14 11:30:00,95.79,95.84,95.79,95.83,13500.0,66.5946,66.6294,66.5946,66.6224,13500.0
2014-08-14 11:35:00,95.83,95.83,95.77,95.79,10100.0,66.6224,66.6224,66.5807,66.5946,10100.0
2014-08-14 11:40:00,95.78,95.85,95.78,95.84,7100.0,66.5877,66.6363,66.5877,66.6294,7100.0
2014-08-14 11:45:00,95.82,95.87,95.82,95.84,15500.0,66.6155,66.6502,66.6155,66.6294,15500.0
2014-08-14 11:50:00,95.85,95.85,95.81,95.83,8200.0,66.6363,66.6363,66.6085,66.6224,8200.0
2014-08-14 11:55:00,95.84,95.86,95.81,95.86,10200.0,66.6294,66.6433,66.6085,66.6433,10200.0
2014-08-14 12:00:00,95.84,95.91,95.84,95.91,8400.0,66.6294,66.6781,66.6294,66.6781,8400.0
2014-08-14 12:05:00,95.91,95.95,95.9,95.93,11100.0,66.6781,66.7059,66.6711,66.692,11100.0
2014-08-14 12:10:00,95.93,95.93,95.89,95.93,8900.0,66.692,66.692,66.6642,66.692,8900.0
2014-08-14 12:15:00,95.93,95.95,95.91,95.93,6500.0,66.692,66.7059,66.6781,66.692,6500.0
2014-08-14 12:20:00,95.94,95.94,95.9,95.92,7600.0,66.6989,66.6989,66.6711,66.685,7600.0
2014-08-14 12:25:00,95.92,95.93,95.88,95.89,13200.0,66.685,66.692,66.6572,66.6642,13200.0
2014-08-14 12:30:00,95.89,95.93,95.89,95.93,6300.0,66.6642,66.692,66.6642,66.692,6300.0
2014-08-14 12:35:00,95.94,95.99,95.93,95.98,10500.0,66.6989,66.7337,66.692,66.7267,10500.0
2014-08-14 12:40:00,95.99,96.08,95.97,96.07,31600.0,66.7337,66.7962,66.7198,66.7893,31600.0
2014-08-14 12:45:00,96.07,96.12,96.05,96.11,21400.0,66.7893,66.8241,66.7754,66.8171,21400.0
2014-08-14 12:50:00,96.1,96.15,96.08,96.08,17100.0,66.8101,66.8449,66.7962,66.7962,17100.0
2014-08-14 12:55:00,96.1,96.1,96.05,96.1,19000.0,66.8101,66.8101,66.7754,66.8101,19000.0
2014-08-14 13:00:00,96.1,96.14,96.04,96.07,18000.0,66.8101,66.838,66.7684,66.7893,18000.0
2014-08-14 13:05:00,96.08,96.08,95.99,96.02,11600.0,66.7962,66.7962,66.7337,66.7545,11600.0
2014-08-14 13:10:00,96.01,96.12,96.0,96.12,13600.0,66.7476,66.8241,66.7406,66.8241,13600.0
2014-08-14 13:15:00,96.12,96.18,96.12,96.16,21600.0,66.8241,66.8658,66.8241,66.8519,21600.0
2014-08-14 13:20:00,96.16,96.22,96.13,96.19,13100.0,66.8519,66.8936,66.831,66.8727,13100.0
2014-08-14 13:25:00,96.19,96.19,96.08,96.08,14900.0,66.8727,66.8727,66.7962,66.7962,14900.0
2014-08-14 13:30:00,96.07,96.09,96.04,96.06,11900.0,66.7893,66.8032,66.7684,66.7823,11900.0
2014-08-14 13:35:00,96.06,96.09,96.02,96.06,14800.0,66.7823,66.8032,66.7545,66.7823,14800.0
2014-08-14 13:40:00,96.06,96.11,96.03,96.06,16100.0,66.7823,66.8171,66.7615,66.7823,16100.0
2014-08-14 13:45:00,96.06,96.13,96.05,96.13,9800.0,66.7823,66.831,66.7754,66.831,9800.0
2014-08-14 13:50:00,96.13,96.14,96.09,96.12,13700.0,66.831,66.838,66.8032,66.8241,13700.0
2014-08-14 13:55:00,96.12,96.12,96.09,96.11,10200.0,66.8241,66.8241,66.8032,66.8171,10200.0
2014-08-14 14:00:00,96.11,96.14,96.08,96.09,14500.0,66.8171,66.838,66.7962,66.8032,14500.0
2014-08-14 14:05:00,96.07,96.12,96.06,96.12,15200.0,66.7893,66.8241,66.7823,66.8241,15200.0
2014-08-14 14:10:00,96.11,96.12,96.06,96.11,21200.0,66.8171,66.8241,66.7823,66.8171,21200.0
2014-08-14 14:15:00,96.11,96.11,96.06,96.09,15700.0,66.8171,66.8171,66.7823,66.8032,15700.0
2014-08-14 14:20:00,96.09,96.11,96.05,96.07,22400.0,66.8032,66.8171,66.7754,66.7893,22400.0
2014-08-14 14:25:00,96.07,96.09,96.05,96.09,20700.0,66.7893,66.8032,66.7754,66.8032,20700.0
2014-08-14 14:30:00,96.1,96.12,96.08,96.12,19000.0,66.8101,66.8241,66.7962,66.8241,19000.0
2014-08-14 14:35:00,96.14,96.15,96.09,96.1,13800.0,66.838,66.8449,66.8032,66.8101,13800.0
2014-08-14 14:40:00,96.11,96.14,96.11,96.12,16600.0,66.8171,66.838,66.8171,66.8241,16600.0
2014-08-14 14:45:00,96.12,96.14,96.06,96.09,14200.0,66.8241,66.838,66.7823,66.8032,14200.0
2014-08-14 14:50:00,96.09,96.14,96.09,96.12,19400.0,66.8032,66.838,66.8032,66.8241,19400.0
2014-08-14 14:55:00,96.12,96.13,96.08,96.08,22500.0,66.8241,66.831,66.7962,66.7962,22500.0
2014-08-14 15:00:00,96.09,96.11,96.07,96.1,39600.0,66.8032,66.8171,66.7893,66.8101,39600.0
2014-08-14 15:05:00,96.1,96.11,96.08,96.08,72100.0,66.8101,66.8171,66.7962,66.7962,72100.0
2014-08-14 15:10:00,96.09,96.11,96.07,96.09,35300.0,66.8032,66.8171,66.7893,66.8032,35300.0
2014-08-14 15:15:00,96.08,96.11,96.06,96.06,24900.0,66.7962,66.8171,66.7823,66.7823,24900.0
2014-08-14 15:20:00,96.06,96.11,96.05,96.06,21700.0,66.7823,66.8171,66.7754,66.7823,21700.0
2014-08-14 15:25:00,96.06,96.06,96.03,96.05,52800.0,66.7823,66.7823,66.7615,66.7754,52800.0
2014-08-14 15:30:00,96.06,96.06,96.02,96.03,42300.0,66.7823,66.7823,66.7545,66.7615,42300.0
2014-08-14 15:35:00,96.03,96.03,95.96,95.97,45700.0,66.7615,66.7615,66.7128,66.7198,45700.0
2014-08-14 15:40:00,95.97,96.01,95.94,95.94,41200.0,66.7198,66.7476,66.6989,66.6989,41200.0
2014-08-14 15:45:00,95.95,96.0,95.95,95.96,79600.0,66.7059,66.7406,66.7059,66.7128,79600.0
2014-08-14 15:50:00,95.96,96.02,95.95,95.99,117700.0,66.7128,66.7545,66.7059,66.7337,117700.0
2014-08-14 15:55:00,95.99,96.08,95.99,96.06,114300.0,66.7337,66.7962,66.7337,66.7823,114300.0
2014-08-15 09:30:00,96.76,96.96,96.7,96.88,305700.0,67.269,67.408,67.2273,67.3524,305700.0
2014-08-15 09:35:00,96.9,97.02,96.86,96.94,51100.0,67.3663,67.4497,67.3385,67.3941,51100.0
2014-08-15 09:40:00,96.94,97.0,96.89,96.91,47500.0,67.3941,67.4358,67.3594,67.3733,47500.0
2014-08-15 09:45:00,96.92,96.95,96.83,96.85,45800.0,67.3802,67.4011,67.3177,67.3316,45800.0
2014-08-15 09:50:00,96.85,96.99,96.8,96.99,43200.0,67.3316,67.4289,67.2968,67.4289,43200.0
2014-08-15 09:55:00,96.96,97.03,96.86,97.0,47100.0,67.408,67.4567,67.3385,67.4358,47100.0
2014-08-15 10:00:00,96.98,97.02,96.86,96.87,56200.0,67.4219,67.4497,67.3385,67.3455,56200.0
2014-08-15 10:05:00,96.88,96.91,96.8,96.83,30300.0,67.3524,67.3733,67.2968,67.3177,30300.0
2014-08-15 10:10:00,96.83,96.91,96.83,96.89,28800.0,67.3177,67.3733,67.3177,67.3594,28800.0
2014-08-15 10:15:00,96.88,96.95,96.85,96.95,33800.0,67.3524,67.4011,67.3316,67.4011,33800.0
2014-08-15 10:20:00,96.94,96.95,96.91,96.95,33100.0,67.3941,67.4011,67.3733,67.4011,33100.0
2014-08-15 10:25:00,96.96,96.99,96.92,96.98,25600.0,67.408,67.4289,67.3802,67.4219,25600.0
2014-08-15 10:30:00,96.98,97.0,96.95,96.98,32600.0,67.4219,67.4358,67.4011,67.4219,32600.0
2014-08-15 10:35:00,96.98,96.99,96.92,96.93,18900.0,67.4219,67.4289,67.3802,67.3872,18900.0
2014-08-15 10:40:00,96.94,96.95,96.7,96.7,79200.0,67.3941,67.4011,67.2273,67.2273,79200.0
2014-08-15 10:45:00,96.7,96.72,96.51,96.54,60500.0,67.2273,67.2412,67.0952,67.116,60500.0
2014-08-15 10:50:00,96.56,96.59,96.29,96.33,42600.0,67.1299,67.1508,66.9422,66.97,42600.0
2014-08-15 10:55:00,96.36,96.39,96.07,96.39,58300.0,66.9909,67.0118,66.7893,67.0118,58300.0
2014-08-15 11:00:00,96.37,96.38,96.2,96.2,20500.0,66.9979,67.0048,66.8797,66.8797,20500.0
2014-08-15 11:05:00,96.22,96.38,96.17,96.35,37000.0,66.8936,67.0048,66.8588,66.984,37000.0
2014-08-15 11:10:00,96.36,96.54,96.34,96.45,33200.0,66.9909,67.116,66.977,67.0535,33200.0
2014-08-15 11:15:00,96.44,96.52,96.4,96.42,21900.0,67.0465,67.1021,67.0187,67.0326,21900.0
2014-08-15 11:20:00,96.42,96.43,96.31,96.37,32000.0,67.0326,67.0396,66.9561,66.9979,32000.0
2014-08-15 11:25:00,96.35,96.37,96.25,96.25,35400.0,66.984,66.9979,66.9144,66.9144,35400.0
2014-08-15 11:30:00,96.27,96.32,96.21,96.27,28800.0,66.9283,66.9631,66.8866,66.9283,28800.0
2014-08-15 11:35:00,96.28,96.4,96.27,96.4,31900.0,66.9353,67.0187,66.9283,67.0187,31900.0
2014-08-15 11:40:00,96.42,96.44,96.36,96.42,15700.0,67.0326,67.0465,66.9909,67.0326,15700.0
2014-08-15 11:45:00,96.42,96.43,96.29,96.31,16500.0,67.0326,67.0396,66.9422,66.9561,16500.0
2014-08-15 11:50:00,96.33,96.34,96.08,96.1,52500.0,66.97,66.977,66.7962,66.8101,52500.0
2014-08-15 11:55:00,96.09,96.21,96.06,96.21,35800.0,66.8032,66.8866,66.7823,66.8866,35800.0
2014-08-15 12:00:00,96.21,96.23,96.12,96.21,39500.0,66.8866,66.9005,66.8241,66.8866,39500.0
2014-08-15 12:05:00,96.2,96.3,96.18,96.29,25500.0,66.8797,66.9492,66.8658,66.9422,25500.0
2014-08-15 12:10:00,96.3,96.32,96.26,96.29,16900.0,66.9492,66.9631,66.9214,66.9422,16900.0
2014-08-15 12:15:00,96.27,96.31,96.21,96.3,17400.0,66.9283,66.9561,66.8866,66.9492,17400.0
2014-08-15 12:20:00,96.29,96.3,96.2,96.28,15800.0,66.9422,66.9492,66.8797,66.9353,15800.0
2014-08-15 12:25:00,96.29,96.55,96.29,96.52,22600.0,66.9422,67.123,66.9422,67.1021,22600.0
2014-08-15 12:30:00,96.52,96.54,96.42,96.43,16800.0,67.1021,67.116,67.0326,67.0396,16800.0
2014-08-15 12:35:00,96.43,96.59,96.38,96.56,38300.0,67.0396,67.1508,67.0048,67.1299,38300.0
2014-08-15 12:40:00,96.55,96.58,96.5,96.55,17600.0,67.123,67.1438,67.0882,67.123,17600.0
2014-08-15 12:45:00,96.56,96.56,96.45,96.49,24200.0,67.1299,67.1299,67.0535,67.0813,24200.0
2014-08-15 12:50:00,96.5,96.5,96.4,96.46,27000.0,67.0882,67.0882,67.0187,67.0604,27000.0
2014-08-15 12:55:00,96.47,96.49,96.41,96.45,30900.0,67.0674,67.0813,67.0257,67.0535,30900.0
2014-08-15 13:00:00,96.45,96.45,96.34,96.38,25500.0,67.0535,67.0535,66.977,67.0048,25500.0
2014-08-15 13:05:00,96.38,96.41,96.24,96.32,76400.0,67.0048,67.0257,66.9075,66.9631,76400.0
2014-08-15 13:10:00,96.33,96.34,96.23,96.24,93200.0,66.97,66.977,66.9005,66.9075,93200.0
2014-08-15 13:15:00,96.23,96.29,96.18,96.24,39100.0,66.9005,66.9422,66.8658,66.9075,39100.0
2014-08-15 13:20:00,96.24,96.26,96.19,96.25,18600.0,66.9075,66.9214,66.8727,66.9144,18600.0
2014-08-15 13:25:00,96.25,96.27,96.23,96.27,17800.0,66.9144,66.9283,66.9005,66.9283,17800.0
2014-08-15 13:30:00,96.26,96.27,96.25,96.26,41700.0,66.9214,66.9283,66.9144,66.9214,41700.0
2014-08-15 13:35:00,96.27,96.32,96.25,96.29,19900.0,66.9283,66.9631,66.9144,66.9422,19900.0
2014-08-15 13:40:00,96.29,96.41,96.29,96.39,16400.0,66.9422,67.0257,66.9422,67.0118,16400.0
2014-08-15 13:45:00,96.38,96.42,96.36,96.41,18000.0,67.0048,67.0326,66.9909,67.0257,18000.0
2014-08-15 13:50:00,96.4,96.45,96.33,96.35,22000.0,67.0187,67.0535,66.97,66.984,22000.0
2014-08-15 13:55:00,96.36,96.4,96.31,96.4,19900.0,66.9909,67.0187,66.9561,67.0187,19900.0
2014-08-15 14:00:00,96.38,96.47,96.38,96.46,24300.0,67.0048,67.0674,67.0048,67.0604,24300.0
2014-08-15 14:05:00,96.46,96.52,96.44,96.48,24300.0,67.0604,67.1021,67.0465,67.0743,24300.0
2014-08-15 14:10:00,96.48,96.52,96.44,96.47,23600.0,67.0743,67.1021,67.0465,67.0674,23600.0
2014-08-15 14:15:00,96.48,96.5,96.45,96.47,20800.0,67.0743,67.0882,67.0535,67.0674,20800.0
2014-08-15 14:20:00,96.49,96.57,96.48,96.56,24300.0,67.0813,67.1369,67.0743,67.1299,24300.0
2014-08-15 14:25:00,96.57,96.7,96.56,96.65,23300.0,67.1369,67.2273,67.1299,67.1925,23300.0
2014-08-15 14:30:00,96.65,96.72,96.63,96.71,44200.0,67.1925,67.2412,67.1786,67.2342,44200.0
2014-08-15 14:35:00,96.7,96.75,96.7,96.72,23400.0,67.2273,67.262,67.2273,67.2412,23400.0
2014-08-15 14:40:00,96.72,96.82,96.72,96.78,34200.0,67.2412,67.3107,67.2412,67.2829,34200.0
2014-08-15 14:45:00,96.78,96.83,96.76,96.79,29000.0,67.2829,67.3177,67.269,67.2898,29000.0
2014-08-15 14:50:00,96.79,96.81,96.75,96.78,35600.0,67.2898,67.3037,67.262,67.2829,35600.0
2014-08-15 14:55:00,96.78,96.86,96.76,96.85,37100.0,67.2829,67.3385,67.269,67.3316,37100.0
2014-08-15 15:00:00,96.85,96.88,96.83,96.87,52200.0,67.3316,67.3524,67.3177,67.3455,52200.0
2014-08-15 15:05:00,96.87,96.92,96.83,96.9,43800.0,67.3455,67.3802,67.3177,67.3663,43800.0
2014-08-15 15:10:00,96.9,96.92,96.89,96.91,25500.0,67.3663,67.3802,67.3594,67.3733,25500.0
2014-08-15 15:15:00,96.91,96.92,96.82,96.83,44300.0,67.3733,67.3802,67.3107,67.3177,44300.0
2014-08-15 15:20:00,96.83,96.86,96.77,96.77,39900.0,67.3177,67.3385,67.2759,67.2759,39900.0
2014-08-15 15:25:00,96.77,96.82,96.73,96.81,41400.0,67.2759,67.3107,67.2481,67.3037,41400.0
2014-08-15 15:30:00,96.81,96.88,96.78,96.81,35000.0,67.3037,67.3524,67.2829,67.3037,35000.0
2014-08-15 15:35:00,96.81,96.88,96.8,96.83,56300.0,67.3037,67.3524,67.2968,67.3177,56300.0
2014-08-15 15:40:00,96.83,96.91,96.8,96.83,91100.0,67.3177,67.3733,67.2968,67.3177,91100.0
2014-08-15 15:45:00,96.83,96.88,96.76,96.83,84800.0,67.3177,67.3524,67.269,67.3177,84800.0
2014-08-15 15:50:00,96.82,96.92,96.82,96.9,133000.0,67.3107,67.3802,67.3107,67.3663,133000.0
2014-08-15 15:55:00,96.9,96.97,96.84,96.86,371700.0,67.3663,67.415,67.3246,67.3385,371700.0
2014-08-18 09:30:00,97.3,97.44,97.17,97.42,63300.0,67.6444,67.7417,67.554,67.7278,63300.0
2014-08-18 09:35:00,97.42,97.6,97.29,97.57,29000.0,67.7278,67.853,67.6375,67.8321,29000.0
2014-08-18 09:40:00,97.56,97.56,97.36,97.37,33500.0,67.8252,67.8252,67.6861,67.6931,33500.0
2014-08-18 09:45:00,97.35,97.51,97.35,97.48,49800.0,67.6792,67.7904,67.6792,67.7695,49800.0
2014-08-18 09:50:00,97.49,97.63,97.47,97.6,24200.0,67.7765,67.8738,67.7626,67.853,24200.0
2014-08-18 09:55:00,97.61,97.74,97.56,97.68,29400.0,67.8599,67.9503,67.8252,67.9086,29400.0
2014-08-18 10:00:00,97.69,97.74,97.51,97.52,33500.0,67.9155,67.9503,67.7904,67.7974,33500.0
2014-08-18 10:05:00,97.52,97.6,97.45,97.52,18600.0,67.7974,67.853,67.7487,67.7974,18600.0
2014-08-18 10:10:00,97.5,97.5,97.4,97.44,25600.0,67.7834,67.7834,67.7139,67.7417,25600.0
2014-08-18 10:15:00,97.44,97.5,97.43,97.43,24500.0,67.7417,67.7834,67.7348,67.7348,24500.0
2014-08-18 10:20:00,97.45,97.49,97.42,97.48,27400.0,67.7487,67.7765,67.7278,67.7695,27400.0
2014-08-18 10:25:00,97.47,97.57,97.47,97.55,19600.0,67.7626,67.8321,67.7626,67.8182,19600.0
2014-08-18 10:30:00,97.54,97.6,97.51,97.6,18200.0,67.8113,67.853,67.7904,67.853,18200.0
2014-08-18 10:35:00,97.59,97.76,97.58,97.73,24700.0,67.846,67.9642,67.8391,67.9433,24700.0
2014-08-18 10:40:00,97.74,97.78,97.72,97.76,20200.0,67.9503,67.9781,67.9364,67.9642,20200.0
2014-08-18 10:45:00,97.77,97.77,97.63,97.67,20500.0,67.9712,67.9712,67.8738,67.9016,20500.0
2014-08-18 10:50:00,97.66,97.69,97.61,97.68,16300.0,67.8947,67.9155,67.8599,67.9086,16300.0
2014-08-18 10:55:00,97.68,97.77,97.68,97.7,23000.0,67.9086,67.9712,67.9086,67.9225,23000.0
2014-08-18 11:00:00,97.7,97.7,97.56,97.59,26800.0,67.9225,67.9225,67.8252,67.846,26800.0
2014-08-18 11:05:00,97.58,97.58,97.53,97.57,20800.0,67.8391,67.8391,67.8043,67.8321,20800.0
2014-08-18 11:10:00,97.58,97.62,97.58,97.61,27500.0,67.8391,67.8669,67.8391,67.8599,27500.0
2014-08-18 11:15:00,97.61,97.64,97.59,97.64,34400.0,67.8599,67.8808,67.846,67.8808,34400.0
2014-08-18 11:20:00,97.64,97.78,97.63,97.77,20900.0,67.8808,67.9781,67.8738,67.9712,20900.0
2014-08-18 11:25:00,97.77,97.79,97.72,97.74,26700.0,67.9712,67.9851,67.9364,67.9503,26700.0
2014-08-18 11:30:00,97.73,97.79,97.7,97.72,27700.0,67.9433,67.9851,67.9225,67.9364,27700.0
2014-08-18 11:35:00,97.72,97.72,97.67,97.69,31500.0,67.9364,67.9364,67.9016,67.9155,31500.0
2014-08-18 11:40:00,97.69,97.71,97.59,97.59,20100.0,67.9155,67.9294,67.846,67.846,20100.0
2014-08-18 11:45:00,97.59,97.64,97.59,97.61,24400.0,67.846,67.8808,67.846,67.8599,24400.0
2014-08-18 11:50:00,97.59,97.64,97.59,97.62,21400.0,67.846,67.8808,67.846,67.8669,21400.0
2014-08-18 11:55:00,97.62,97.67,97.57,97.57,33600.0,67.8669,67.9016,67.8321,67.8321,33600.0
2014-08-18 12:00:00,97.57,97.61,97.54,97.55,31700.0,67.8321,67.8599,67.8113,67.8182,31700.0
2014-08-18 12:05:00,97.55,97.66,97.55,97.64,29300.0,67.8182,67.8947,67.8182,67.8808,29300.0
2014-08-18 12:10:00,97.64,97.66,97.6,97.6,15600.0,67.8808,67.8947,67.853,67.853,15600.0
2014-08-18 12:15:00,97.6,97.64,97.59,97.6,15000.0,67.853,67.8808,67.846,67.853,15000.0
2014-08-18 12:20:00,97.61,97.62,97.59,97.62,15600.0,67.8599,67.8669,67.846,67.8669,15600.0
2014-08-18 12:25:00,97.62,97.64,97.59,97.6,12300.0,67.8669,67.8808,67.846,67.853,12300.0
2014-08-18 12:30:00,97.6,97.62,97.59,97.6,12300.0,67.853,67.8669,67.846,67.853,12300.0
2014-08-18 12:35:00,97.59,97.65,97.59,97.61,13000.0,67.846,67.8877,67.846,67.8599,13000.0
2014-08-18 12:40:00,97.61,97.62,97.59,97.6,18300.0,67.8599,67.8669,67.846,67.853,18300.0
2014-08-18 12:45:00,97.6,97.61,97.54,97.55,16000.0,67.853,67.8599,67.8113,67.8182,16000.0
2014-08-18 12:50:00,97.54,97.57,97.51,97.51,16200.0,67.8113,67.8321,67.7904,67.7904,16200.0
2014-08-18 12:55:00,97.51,97.52,97.43,97.43,19100.0,67.7904,67.7974,67.7348,67.7348,19100.0
2014-08-18 13:00:00,97.44,97.44,97.39,97.39,23500.0,67.7417,67.7417,67.707,67.707,23500.0
2014-08-18 13:05:00,97.41,97.52,97.38,97.5,21400.0,67.7209,67.7974,67.7,67.7834,21400.0
2014-08-18 13:10:00,97.51,97.52,97.44,97.49,22600.0,67.7904,67.7974,67.7417,67.7765,22600.0
2014-08-18 13:15:00,97.49,97.5,97.45,97.47,13800.0,67.7765,67.7834,67.7487,67.7626,13800.0
2014-08-18 13:20:00,97.47,97.48,97.43,97.45,7800.0,67.7626,67.7695,67.7348,67.7487,7800.0
2014-08-18 13:25:00,97.46,97.46,97.4,97.4,10300.0,67.7556,67.7556,67.7139,67.7139,10300.0
2014-08-18 13:30:00,97.4,97.44,97.4,97.41,15300.0,67.7139,67.7417,67.7139,67.7209,15300.0
2014-08-18 13:35:00,97.42,97.43,97.41,97.42,12900.0,67.7278,67.7348,67.7209,67.7278,12900.0
2014-08-18 13:40:00,97.43,97.48,97.43,97.47,17600.0,67.7348,67.7695,67.7348,67.7626,17600.0
2014-08-18 13:45:00,97.47,97.5,97.43,97.49,13400.0,67.7626,67.7834,67.7348,67.7765,13400.0
2014-08-18 13:50:00,97.5,97.52,97.45,97.47,13300.0,67.7834,67.7974,67.7487,67.7626,13300.0
2014-08-18 13:55:00,97.47,97.47,97.41,97.43,23900.0,67.7626,67.7626,67.7209,67.7348,23900.0
2014-08-18 14:00:00,97.42,97.44,97.4,97.42,26800.0,67.7278,67.7417,67.7139,67.7278,26800.0
2014-08-18 14:05:00,97.41,97.42,97.39,97.41,17300.0,67.7209,67.7278,67.707,67.7209,17300.0
2014-08-18 14:10:00,97.41,97.44,97.4,97.42,12000.0,67.7209,67.7417,67.7139,67.7278,12000.0
2014-08-18 14:15:00,97.42,97.43,97.38,97.41,27600.0,67.7278,67.7348,67.7,67.7209,27600.0
2014-08-18 14:20:00,97.41,97.43,97.39,97.43,24700.0,67.7209,67.7348,67.707,67.7348,24700.0
2014-08-18 14:25:00,97.44,97.48,97.42,97.46,19200.0,67.7417,67.7695,67.7278,67.7556,19200.0
2014-08-18 14:30:00,97.48,97.53,97.46,97.52,18800.0,67.7695,67.8043,67.7556,67.7974,18800.0
2014-08-18 14:35:00,97.52,97.53,97.48,97.53,17200.0,67.7974,67.8043,67.7695,67.8043,17200.0
2014-08-18 14:40:00,97.53,97.55,97.51,97.54,15700.0,67.8043,67.8182,67.7904,67.8113,15700.0
2014-08-18 14:45:00,97.55,97.55,97.49,97.5,22200.0,67.8182,67.8182,67.7765,67.7834,22200.0
2014-08-18 14:50:00,97.49,97.52,97.47,97.5,18100.0,67.7765,67.7974,67.7626,67.7834,18100.0
2014-08-18 14:55:00,97.49,97.54,97.48,97.53,26200.0,67.7765,67.8113,67.7695,67.8043,26200.0
2014-08-18 15:00:00,97.53,97.6,97.53,97.57,45200.0,67.8043,67.853,67.8043,67.8321,45200.0
2014-08-18 15:05:00,97.57,97.62,97.56,97.61,40500.0,67.8321,67.8669,67.8252,67.8599,40500.0
2014-08-18 15:10:00,97.62,97.68,97.62,97.66,37200.0,67.8669,67.9086,67.8669,67.8947,37200.0
2014-08-18 15:15:00,97.66,97.67,97.59,97.62,47500.0,67.8947,67.9016,67.846,67.8669,47500.0
2014-08-18 15:20:00,97.62,97.62,97.57,97.61,35000.0,67.8669,67.8669,67.8321,67.8599,35000.0
2014-08-18 15:25:00,97.61,97.61,97.58,97.58,34500.0,67.8599,67.8599,67.8391,67.8391,34500.0
2014-08-18 15:30:00,97.59,97.61,97.57,97.58,41000.0,67.846,67.8599,67.8321,67.8391,41000.0
2014-08-18 15:35:00,97.58,97.61,97.58,97.61,34200.0,67.8391,67.8599,67.8391,67.8599,34200.0
2014-08-18 15:40:00,97.6,97.64,97.6,97.63,46700.0,67.853,67.8808,67.853,67.8738,46700.0
2014-08-18 15:45:00,97.63,97.63,97.59,97.59,53700.0,67.8738,67.8738,67.846,67.846,53700.0
2014-08-18 15:50:00,97.6,97.63,97.58,97.59,95300.0,67.853,67.8738,67.8391,67.846,95300.0
2014-08-18 15:55:00,97.59,97.66,97.58,97.63,116400.0,67.846,67.8947,67.8391,67.8738,116400.0
2014-08-19 09:30:00,97.99,98.07,97.8,97.9,79800.0,68.1241,68.1797,67.992,68.0615,79800.0
2014-08-19 09:35:00,97.88,97.92,97.8,97.87,22000.0,68.0476,68.0754,67.992,68.0407,22000.0
2014-08-19 09:40:00,97.87,98.05,97.84,98.0,22400.0,68.0407,68.1658,68.0198,68.1311,22400.0
2014-08-19 09:45:00,97.99,98.05,97.91,98.05,34100.0,68.1241,68.1658,68.0685,68.1658,34100.0
2014-08-19 09:50:00,98.05,98.14,98.04,98.11,16400.0,68.1658,68.2284,68.1589,68.2075,16400.0
2014-08-19 09:55:00,98.11,98.24,98.08,98.2,27200.0,68.2075,68.2979,68.1867,68.2701,27200.0
2014-08-19 10:00:00,98.2,98.24,98.11,98.14,44100.0,68.2701,68.2979,68.2075,68.2284,44100.0
2014-08-19 10:05:00,98.13,98.24,98.09,98.2,26200.0,68.2214,68.2979,68.1936,68.2701,26200.0
2014-08-19 10:10:00,98.2,98.21,98.13,98.17,17000.0,68.2701,68.277,68.2214,68.2492,17000.0
2014-08-19 10:15:00,98.17,98.18,98.12,98.16,15900.0,68.2492,68.2562,68.2145,68.2423,15900.0
2014-08-19 10:20:00,98.16,98.19,98.15,98.18,26100.0,68.2423,68.2631,68.2353,68.2562,26100.0
2014-08-19 10:25:00,98.18,98.19,98.15,98.16,14000.0,68.2562,68.2631,68.2353,68.2423,14000.0
2014-08-19 10:30:00,98.17,98.19,98.11,98.11,18400.0,68.2492,68.2631,68.2075,68.2075,18400.0
2014-08-19 10:35:00,98.11,98.2,98.1,98.19,20800.0,68.2075,68.2701,68.2006,68.2631,20800.0
2014-08-19 10:40:00,98.19,98.2,98.17,98.18,14900.0,68.2631,68.2701,68.2492,68.2562,14900.0
2014-08-19 10:45:00,98.18,98.25,98.17,98.22,20400.0,68.2562,68.3049,68.2492,68.284,20400.0
2014-08-19 10:50:00,98.23,98.23,98.19,98.21,20300.0,68.291,68.291,68.2631,68.277,20300.0
2014-08-19 10:55:00,98.2,98.24,98.2,98.24,27100.0,68.2701,68.2979,68.2701,68.2979,27100.0
2014-08-19 11:00:00,98.24,98.28,98.23,98.27,24900.0,68.2979,68.3257,68.291,68.3188,24900.0
2014-08-19 11:05:00,98.27,98.33,98.27,98.33,30500.0,68.3188,68.3605,68.3188,68.3605,30500.0
2014-08-19 11:10:00,98.33,98.33,98.31,98.33,9800.0,68.3605,68.3605,68.3466,68.3605,9800.0
2014-08-19 11:15:00,98.32,98.34,98.3,98.33,21200.0,68.3535,68.3674,68.3396,68.3605,21200.0
2014-08-19 11:20:00,98.33,98.34,98.31,98.32,13300.0,68.3605,68.3674,68.3466,68.3535,13300.0
2014-08-19 11:25:00,98.33,98.34,98.31,98.33,18500.0,68.3605,68.3674,68.3466,68.3605,18500.0
2014-08-19 11:30:00,98.32,98.33,98.29,98.33,19200.0,68.3535,68.3605,68.3327,68.3605,19200.0
2014-08-19 11:35:00,98.33,98.33,98.31,98.32,17000.0,68.3605,68.3605,68.3466,68.3535,17000.0
2014-08-19 11:40:00,98.32,98.34,98.3,98.33,24200.0,68.3535,68.3674,68.3396,68.3605,24200.0
2014-08-19 11:45:00,98.33,98.34,98.32,98.34,18700.0,68.3605,68.3674,68.3535,68.3674,18700.0
2014-08-19 11:50:00,98.34,98.36,98.34,98.35,19600.0,68.3674,68.3813,68.3674,68.3744,19600.0
2014-08-19 11:55:00,98.36,98.36,98.34,98.34,35100.0,68.3813,68.3813,68.3674,68.3674,35100.0
2014-08-19 12:00:00,98.34,98.36,98.34,98.35,21900.0,68.3674,68.3813,68.3674,68.3744,21900.0
2014-08-19 12:05:00,98.34,98.37,98.34,98.36,17900.0,68.3674,68.3883,68.3674,68.3813,17900.0
2014-08-19 12:10:00,98.37,98.37,98.35,98.37,17000.0,68.3883,68.3883,68.3744,68.3883,17000.0
2014-08-19 12:15:00,98.36,98.37,98.35,98.36,12400.0,68.3813,68.3883,68.3744,68.3813,12400.0
2014-08-19 12:20:00,98.37,98.38,98.35,98.36,15600.0,68.3883,68.3952,68.3744,68.3813,15600.0
2014-08-19 12:25:00,98.36,98.39,98.35,98.38,49400.0,68.3813,68.4022,68.3744,68.3952,49400.0
2014-08-19 12:30:00,98.38,98.42,98.36,98.42,82600.0,68.3952,68.423,68.3813,68.423,82600.0
2014-08-19 12:35:00,98.43,98.43,98.39,98.42,16000.0,68.43,68.43,68.4022,68.423,16000.0
2014-08-19 12:40:00,98.43,98.43,98.38,98.4,15700.0,68.43,68.43,68.3952,68.4091,15700.0
2014-08-19 12:45:00,98.39,98.43,98.39,98.41,8500.0,68.4022,68.43,68.4022,68.4161,8500.0
2014-08-19 12:50:00,98.4,98.42,98.36,98.37,9100.0,68.4091,68.423,68.3813,68.3883,9100.0
2014-08-19 12:55:00,98.38,98.45,98.36,98.44,19800.0,68.3952,68.4439,68.3813,68.4369,19800.0
2014-08-19 13:00:00,98.44,98.5,98.44,98.48,27600.0,68.4369,68.4787,68.4369,68.4648,27600.0
2014-08-19 13:05:00,98.48,98.52,98.47,98.51,22500.0,68.4648,68.4926,68.4578,68.4856,22500.0
2014-08-19 13:10:00,98.5,98.53,98.47,98.53,23400.0,68.4787,68.4995,68.4578,68.4995,23400.0
2014-08-19 13:15:00,98.53,98.54,98.49,98.5,20200.0,68.4995,68.5065,68.4717,68.4787,20200.0
2014-08-19 13:20:00,98.51,98.52,98.48,98.5,24100.0,68.4856,68.4926,68.4648,68.4787,24100.0
2014-08-19 13:25:00,98.5,98.52,98.47,98.51,16200.0,68.4787,68.4926,68.4578,68.4856,16200.0
2014-08-19 13:30:00,98.52,98.55,98.5,98.53,18700.0,68.4926,68.5134,68.4787,68.4995,18700.0
2014-08-19 13:35:00,98.54,98.56,98.51,98.52,20200.0,68.5065,68.5204,68.4856,68.4926,20200.0
2014-08-19 13:40:00,98.52,98.54,98.48,98.5,28900.0,68.4926,68.5065,68.4648,68.4787,28900.0
2014-08-19 13:45:00,98.5,98.5,98.46,98.47,13100.0,68.4787,68.4787,68.4509,68.4578,13100.0
2014-08-19 13:50:00,98.46,98.46,98.4,98.41,13100.0,68.4509,68.4509,68.4091,68.4161,13100.0
2014-08-19 13:55:00,98.4,98.42,98.37,98.4,7700.0,68.4091,68.423,68.3883,68.4091,7700.0
2014-08-19 14:00:00,98.4,98.47,98.38,98.46,13500.0,68.4091,68.4578,68.3952,68.4509,13500.0
2014-08-19 14:05:00,98.46,98.48,98.44,98.44,28500.0,68.4509,68.4648,68.4369,68.4369,28500.0
2014-08-19 14:10:00,98.45,98.47,98.39,98.39,21300.0,68.4439,68.4578,68.4022,68.4022,21300.0
2014-08-19 14:15:00,98.41,98.43,98.37,98.41,15300.0,68.4161,68.43,68.3883,68.4161,15300.0
2014-08-19 14:20:00,98.41,98.5,98.4,98.45,23500.0,68.4161,68.4787,68.4091,68.4439,23500.0
2014-08-19 14:25:00,98.45,98.48,98.41,98.42,18600.0,68.4439,68.4648,68.4161,68.423,18600.0
2014-08-19 14:30:00,98.41,98.44,98.4,98.43,18700.0,68.4161,68.4369,68.4091,68.43,18700.0
2014-08-19 14:35:00,98.44,98.48,98.43,98.45,11600.0,68.4369,68.4648,68.43,68.4439,11600.0
2014-08-19 14:40:00,98.44,98.46,98.44,98.46,12600.0,68.4369,68.4509,68.4369,68.4509,12600.0
2014-08-19 14:45:00,98.46,98.47,98.42,98.44,12300.0,68.4509,68.4578,68.423,68.4369,12300.0
2014-08-19 14:50:00,98.43,98.45,98.42,98.42,12900.0,68.43,68.4439,68.423,68.423,12900.0
2014-08-19 14:55:00,98.43,98.45,98.4,98.45,15700.0,68.43,68.4439,68.4091,68.4439,15700.0
2014-08-19 15:00:00,98.45,98.45,98.4,98.45,15700.0,68.4439,68.4439,68.4091,68.4439,15700.0
2014-08-19 15:05:00,98.44,98.46,98.42,98.43,17400.0,68.4369,68.4509,68.423,68.43,17400.0
2014-08-19 15:10:00,98.44,98.45,98.38,98.39,31400.0,68.4369,68.4439,68.3952,68.4022,31400.0
2014-08-19 15:15:00,98.39,98.4,98.37,98.39,25400.0,68.4022,68.4091,68.3883,68.4022,25400.0
2014-08-19 15:20:00,98.38,98.42,98.38,98.41,24100.0,68.3952,68.423,68.3952,68.4161,24100.0
2014-08-19 15:25:00,98.41,98.44,98.38,98.4,31500.0,68.4161,68.4369,68.3952,68.4091,31500.0
2014-08-19 15:30:00,98.4,98.41,98.36,98.36,38300.0,68.4091,68.4161,68.3813,68.3813,38300.0
2014-08-19 15:35:00,98.37,98.4,98.36,98.4,38800.0,68.3883,68.4091,68.3813,68.4091,38800.0
2014-08-19 15:40:00,98.39,98.4,98.36,98.37,33100.0,68.4022,68.4091,68.3813,68.3883,33100.0
2014-08-19 15:45:00,98.36,98.37,98.29,98.31,59000.0,68.3813,68.3883,68.3327,68.3466,59000.0
2014-08-19 15:50:00,98.31,98.34,98.29,98.31,43200.0,68.3466,68.3674,68.3327,68.3466,43200.0
2014-08-19 15:55:00,98.31,98.31,98.24,98.27,166500.0,68.3466,68.3466,68.2979,68.3188,166500.0
2014-08-20 09:30:00,98.14,98.62,98.14,98.49,84100.0,68.2284,68.5621,68.2284,68.4717,84100.0
2014-08-20 09:35:00,98.54,98.85,98.47,98.81,36500.0,68.5065,68.722,68.4578,68.6942,36500.0
2014-08-20 09:40:00,98.84,98.84,98.73,98.77,38000.0,68.715,68.715,68.6386,68.6664,38000.0
2014-08-20 09:45:00,98.76,98.76,98.59,98.71,28500.0,68.6594,68.6594,68.5412,68.6247,28500.0
2014-08-20 09:50:00,98.73,98.85,98.69,98.79,14000.0,68.6386,68.722,68.6108,68.6803,14000.0
2014-08-20 09:55:00,98.79,98.84,98.74,98.78,27900.0,68.6803,68.715,68.6455,68.6733,27900.0
2014-08-20 10:00:00,98.79,98.84,98.74,98.79,12300.0,68.6803,68.715,68.6455,68.6803,12300.0
2014-08-20 10:05:00,98.79,98.86,98.76,98.8,17800.0,68.6803,68.7289,68.6594,68.6872,17800.0
2014-08-20 10:10:00,98.83,98.83,98.7,98.77,14100.0,68.7081,68.7081,68.6177,68.6664,14100.0
2014-08-20 10:15:00,98.79,98.79,98.7,98.73,46600.0,68.6803,68.6803,68.6177,68.6386,46600.0
2014-08-20 10:20:00,98.74,98.78,98.7,98.78,22600.0,68.6455,68.6733,68.6177,68.6733,22600.0
2014-08-20 10:25:00,98.76,98.85,98.73,98.85,12000.0,68.6594,68.722,68.6386,68.722,12000.0
2014-08-20 10:30:00,98.82,98.89,98.79,98.82,22200.0,68.7011,68.7498,68.6803,68.7011,22200.0
2014-08-20 10:35:00,98.79,98.83,98.75,98.82,40000.0,68.6803,68.7081,68.6525,68.7011,40000.0
2014-08-20 10:40:00,98.82,98.85,98.77,98.81,17800.0,68.7011,68.722,68.6664,68.6942,17800.0
2014-08-20 10:45:00,98.79,98.82,98.75,98.79,9800.0,68.6803,68.7011,68.6525,68.6803,9800.0
2014-08-20 10:50:00,98.79,98.81,98.72,98.77,12900.0,68.6803,68.6942,68.6316,68.6664,12900.0
2014-08-20 10:55:00,98.8,98.83,98.75,98.75,17800.0,68.6872,68.7081,68.6525,68.6525,17800.0
2014-08-20 11:00:00,98.76,98.84,98.76,98.81,31000.0,68.6594,68.715,68.6594,68.6942,31000.0
2014-08-20 11:05:00,98.83,98.88,98.78,98.87,20500.0,68.7081,68.7428,68.6733,68.7359,20500.0
2014-08-20 11:10:00,98.87,98.93,98.87,98.89,49400.0,68.7359,68.7776,68.7359,68.7498,49400.0
2014-08-20 11:15:00,98.89,98.9,98.85,98.88,27500.0,68.7498,68.7567,68.722,68.7428,27500.0
2014-08-20 11:20:00,98.87,98.87,98.8,98.83,46300.0,68.7359,68.7359,68.6872,68.7081,46300.0
2014-08-20 11:25:00,98.84,98.86,98.79,98.79,19900.0,68.715,68.7289,68.6803,68.6803,19900.0
2014-08-20 11:30:00,98.8,98.89,98.79,98.86,29800.0,68.6872,68.7498,68.6803,68.7289,29800.0
2014-08-20 11:35:00,98.87,98.92,98.86,98.87,38400.0,68.7359,68.7707,68.7289,68.7359,38400.0
2014-08-20 11:40:00,98.86,98.91,98.85,98.89,20100.0,68.7289,68.7637,68.722,68.7498,20100.0
2014-08-20 11:45:00,98.89,98.92,98.89,98.91,10900.0,68.7498,68.7707,68.7498,68.7637,10900.0
2014-08-20 11:50:00,98.91,98.91,98.88,98.91,23800.0,68.7637,68.7637,68.7428,68.7637,23800.0
2014-08-20 11:55:00,98.91,98.93,98.87,98.89,20200.0,68.7637,68.7776,68.7359,68.7498,20200.0
2014-08-20 12:00:00,98.89,98.91,98.87,98.91,23100.0,68.7498,68.7637,68.7359,68.7637,23100.0
2014-08-20 12:05:00,98.9,99.05,98.9,99.04,34700.0,68.7567,68.861,68.7567,68.8541,34700.0
2014-08-20 12:10:00,99.03,99.06,99.0,99.0,19600.0,68.8471,68.868,68.8263,68.8263,19600.0
2014-08-20 12:15:00,99.01,99.01,98.92,98.94,19600.0,68.8332,68.8332,68.7707,68.7846,19600.0
2014-08-20 12:20:00,98.94,98.94,98.9,98.93,13300.0,68.7846,68.7846,68.7567,68.7776,13300.0
2014-08-20 12:25:00,98.94,99.07,98.94,99.07,25400.0,68.7846,68.8749,68.7846,68.8749,25400.0
2014-08-20 12:30:00,99.08,99.08,99.02,99.04,15900.0,68.8819,68.8819,68.8402,68.8541,15900.0
2014-08-20 12:35:00,99.05,99.05,99.0,99.02,15000.0,68.861,68.861,68.8263,68.8402,15000.0
2014-08-20 12:40:00,99.02,99.02,98.95,98.96,12200.0,68.8402,68.8402,68.7915,68.7985,12200.0
2014-08-20 12:45:00,98.95,98.97,98.9,98.92,13000.0,68.7915,68.8054,68.7567,68.7707,13000.0
2014-08-20 12:50:00,98.92,98.93,98.88,98.88,12900.0,68.7707,68.7776,68.7428,68.7428,12900.0
2014-08-20 12:55:00,98.89,98.89,98.86,98.86,14300.0,68.7498,68.7498,68.7289,68.7289,14300.0
2014-08-20 13:00:00,98.86,98.87,98.82,98.85,13500.0,68.7289,68.7359,68.7011,68.722,13500.0
2014-08-20 13:05:00,98.85,98.93,98.84,98.92,12100.0,68.722,68.7776,68.715,68.7707,12100.0
2014-08-20 13:10:00,98.93,98.93,98.9,98.92,12800.0,68.7776,68.7776,68.7567,68.7707,12800.0
2014-08-20 13:15:00,98.92,99.01,98.91,98.98,18000.0,68.7707,68.8332,68.7637,68.8124,18000.0
2014-08-20 13:20:00,98.99,98.99,98.92,98.93,11100.0,68.8193,68.8193,68.7707,68.7776,11100.0
2014-08-20 13:25:00,98.92,98.93,98.88,98.89,9700.0,68.7707,68.7776,68.7428,68.7498,9700.0
2014-08-20 13:30:00,98.88,98.89,98.85,98.87,14000.0,68.7428,68.7498,68.722,68.7359,14000.0
2014-08-20 13:35:00,98.87,98.87,98.83,98.86,14500.0,68.7359,68.7359,68.7081,68.7289,14500.0
2014-08-20 13:40:00,98.85,98.89,98.83,98.83,15400.0,68.722,68.7498,68.7081,68.7081,15400.0
2014-08-20 13:45:00,98.83,98.83,98.77,98.77,13400.0,68.7081,68.7081,68.6664,68.6664,13400.0
2014-08-20 13:50:00,98.76,98.77,98.74,98.75,10900.0,68.6594,68.6664,68.6455,68.6525,10900.0
2014-08-20 13:55:00,98.75,98.8,98.73,98.8,15900.0,68.6525,68.6872,68.6386,68.6872,15900.0
2014-08-20 14:00:00,98.79,98.84,98.69,98.71,32200.0,68.6803,68.715,68.6108,68.6247,32200.0
2014-08-20 14:05:00,98.71,98.76,98.61,98.71,19800.0,68.6247,68.6594,68.5551,68.6247,19800.0
2014-08-20 14:10:00,98.73,98.81,98.71,98.72,22000.0,68.6386,68.6942,68.6247,68.6316,22000.0
2014-08-20 14:15:00,98.7,98.77,98.68,98.69,30200.0,68.6177,68.6664,68.6038,68.6108,30200.0
2014-08-20 14:20:00,98.7,98.79,98.69,98.73,12100.0,68.6177,68.6803,68.6108,68.6386,12100.0
2014-08-20 14:25:00,98.73,98.81,98.72,98.77,11900.0,68.6386,68.6942,68.6316,68.6664,11900.0
2014-08-20 14:30:00,98.78,98.88,98.77,98.79,23400.0,68.6733,68.7428,68.6664,68.6803,23400.0
2014-08-20 14:35:00,98.79,98.85,98.79,98.83,12800.0,68.6803,68.722,68.6803,68.7081,12800.0
2014-08-20 14:40:00,98.81,98.83,98.76,98.77,17600.0,68.6942,68.7081,68.6594,68.6664,17600.0
2014-08-20 14:45:00,98.77,98.88,98.77,98.86,23300.0,68.6664,68.7428,68.6664,68.7289,23300.0
2014-08-20 14:50:00,98.85,98.89,98.82,98.88,21500.0,68.722,68.7498,68.7011,68.7428,21500.0
2014-08-20 14:55:00,98.87,98.9,98.85,98.9,14600.0,68.7359,68.7567,68.722,68.7567,14600.0
2014-08-20 15:00:00,98.9,98.95,98.88,98.88,30800.0,68.7567,68.7915,68.7428,68.7428,30800.0
2014-08-20 15:05:00,98.87,98.92,98.86,98.9,29700.0,68.7359,68.7707,68.7289,68.7567,29700.0
2014-08-20 15:10:00,98.9,98.93,98.89,98.92,31100.0,68.7567,68.7776,68.7498,68.7707,31100.0
2014-08-20 15:15:00,98.92,98.92,98.84,98.91,37700.0,68.7707,68.7707,68.715,68.7637,37700.0
2014-08-20 15:20:00,98.91,98.94,98.86,98.89,37000.0,68.7637,68.7846,68.7289,68.7498,37000.0
2014-08-20 15:25:00,98.89,98.9,98.84,98.85,28100.0,68.7498,68.7567,68.715,68.722,28100.0
2014-08-20 15:30:00,98.85,98.88,98.83,98.88,25800.0,68.722,68.7428,68.7081,68.7428,25800.0
2014-08-20 15:35:00,98.88,98.9,98.87,98.89,35800.0,68.7428,68.7567,68.7359,68.7498,35800.0
2014-08-20 15:40:00,98.88,98.89,98.84,98.84,63600.0,68.7428,68.7498,68.715,68.715,63600.0
2014-08-20 15:45:00,98.85,98.88,98.81,98.88,53100.0,68.722,68.7428,68.6942,68.7428,53100.0
2014-08-20 15:50:00,98.88,98.89,98.87,98.89,57800.0,68.7428,68.7498,68.7359,68.7498,57800.0
2014-08-20 15:55:00,98.89,98.89,98.8,98.81,92900.0,68.7498,68.7498,68.6872,68.6942,92900.0
2014-08-21 09:30:00,98.86,99.16,98.86,99.0,64300.0,68.7289,68.9375,68.7289,68.8263,64300.0
2014-08-21 09:35:00,99.0,99.05,98.87,98.95,38900.0,68.8263,68.861,68.7359,68.7915,38900.0
2014-08-21 09:40:00,98.97,98.98,98.72,98.78,40300.0,68.8054,68.8124,68.6316,68.6733,40300.0
2014-08-21 09:45:00,98.8,99.0,98.8,98.97,25000.0,68.6872,68.8263,68.6872,68.8054,25000.0
2014-08-21 09:50:00,98.94,99.0,98.93,98.99,11900.0,68.7846,68.8263,68.7776,68.8193,11900.0
2014-08-21 09:55:00,99.01,99.04,98.9,98.92,14900.0,68.8332,68.8541,68.7567,68.7707,14900.0
2014-08-21 10:00:00,98.9,98.99,98.85,98.86,19500.0,68.7567,68.8193,68.722,68.7289,19500.0
2014-08-21 10:05:00,98.87,98.87,98.65,98.65,18600.0,68.7359,68.7359,68.5829,68.5829,18600.0
2014-08-21 10:10:00,98.67,98.74,98.65,98.67,20900.0,68.5968,68.6455,68.5829,68.5968,20900.0
2014-08-21 10:15:00,98.69,98.82,98.66,98.82,35500.0,68.6108,68.7011,68.5899,68.7011,35500.0
2014-08-21 10:20:00,98.82,98.94,98.82,98.86,40600.0,68.7011,68.7846,68.7011,68.7289,40600.0
2014-08-21 10:25:00,98.87,98.92,98.86,98.86,15300.0,68.7359,68.7707,68.7289,68.7289,15300.0
2014-08-21 10:30:00,98.88,98.91,98.86,98.89,14600.0,68.7428,68.7637,68.7289,68.7498,14600.0
2014-08-21 10:35:00,98.92,98.99,98.91,98.96,11500.0,68.7707,68.8193,68.7637,68.7985,11500.0
2014-08-21 10:40:00,98.95,98.98,98.89,98.89,11500.0,68.7915,68.8124,68.7498,68.7498,11500.0
2014-08-21 10:45:00,98.89,98.9,98.75,98.77,17400.0,68.7498,68.7567,68.6525,68.6664,17400.0
2014-08-21 10:50:00,98.78,98.82,98.73,98.76,30500.0,68.6733,68.7011,68.6386,68.6594,30500.0
2014-08-21 10:55:00,98.76,98.79,98.71,98.71,26800.0,68.6594,68.6803,68.6247,68.6247,26800.0
2014-08-21 11:00:00,98.7,98.79,98.7,98.73,15500.0,68.6177,68.6803,68.6177,68.6386,15500.0
2014-08-21 11:05:00,98.74,98.78,98.7,98.74,28900.0,68.6455,68.6733,68.6177,68.6455,28900.0
2014-08-21 11:10:00,98.74,98.75,98.64,98.65,68700.0,68.6455,68.6525,68.576,68.5829,68700.0
2014-08-21 11:15:00,98.65,98.69,98.56,98.56,83400.0,68.5829,68.6108,68.5204,68.5204,83400.0
2014-08-21 11:20:00,98.56,98.75,98.55,98.75,51300.0,68.5204,68.6525,68.5134,68.6525,51300.0
2014-08-21 11:25:00,98.76,98.78,98.71,98.77,20300.0,68.6594,68.6733,68.6247,68.6664,20300.0
2014-08-21 11:30:00,98.78,98.85,98.76,98.85,10700.0,68.6733,68.722,68.6594,68.722,10700.0
2014-08-21 11:35:00,98.84,98.85,98.77,98.79,8600.0,68.715,68.722,68.6664,68.6803,8600.0
2014-08-21 11:40:00,98.79,98.81,98.74,98.75,9500.0,68.6803,68.6942,68.6455,68.6525,9500.0
2014-08-21 11:45:00,98.77,98.79,98.73,98.75,7300.0,68.6664,68.6803,68.6386,68.6525,7300.0
2014-08-21 11:50:00,98.73,98.77,98.71,98.72,12300.0,68.6386,68.6664,68.6247,68.6316,12300.0
2014-08-21 11:55:00,98.72,98.73,98.67,98.68,11100.0,68.6316,68.6386,68.5968,68.6038,11100.0
2014-08-21 12:00:00,98.68,98.73,98.67,98.72,8800.0,68.6038,68.6386,68.5968,68.6316,8800.0
2014-08-21 12:05:00,98.71,98.72,98.68,98.69,29200.0,68.6247,68.6316,68.6038,68.6108,29200.0
2014-08-21 12:10:00,98.68,98.74,98.68,98.73,10200.0,68.6038,68.6455,68.6038,68.6386,10200.0
2014-08-21 12:15:00,98.75,98.78,98.73,98.75,8500.0,68.6525,68.6733,68.6386,68.6525,8500.0
2014-08-21 12:20:00,98.74,98.76,98.71,98.72,8100.0,68.6455,68.6594,68.6247,68.6316,8100.0
2014-08-21 12:25:00,98.72,98.73,98.69,98.71,10400.0,68.6316,68.6386,68.6108,68.6247,10400.0
2014-08-21 12:30:00,98.71,98.72,98.67,98.67,5800.0,68.6247,68.6316,68.5968,68.5968,5800.0
2014-08-21 12:35:00,98.67,98.72,98.65,98.7,8600.0,68.5968,68.6316,68.5829,68.6177,8600.0
2014-08-21 12:40:00,98.71,98.71,98.62,98.62,10300.0,68.6247,68.6247,68.5621,68.5621,10300.0
2014-08-21 12:45:00,98.61,98.66,98.61,98.65,13700.0,68.5551,68.5899,68.5551,68.5829,13700.0
2014-08-21 12:50:00,98.67,98.69,98.64,98.67,8700.0,68.5968,68.6108,68.576,68.5968,8700.0
2014-08-21 12:55:00,98.66,98.72,98.66,98.71,9000.0,68.5899,68.6316,68.5899,68.6247,9000.0
2014-08-21 13:00:00,98.7,98.74,98.69,98.72,8200.0,68.6177,68.6455,68.6108,68.6316,8200.0
2014-08-21 13:05:00,98.74,98.74,98.67,98.72,9200.0,68.6455,68.6455,68.5968,68.6316,9200.0
2014-08-21 13:10:00,98.72,98.73,98.7,98.72,9300.0,68.6316,68.6386,68.6177,68.6316,9300.0
2014-08-21 13:15:00,98.72,98.77,98.72,98.77,31600.0,68.6316,68.6664,68.6316,68.6664,31600.0
2014-08-21 13:20:00,98.78,98.79,98.75,98.76,7100.0,68.6733,68.6803,68.6525,68.6594,7100.0
2014-08-21 13:25:00,98.78,98.78,98.74,98.77,6300.0,68.6733,68.6733,68.6455,68.6664,6300.0
2014-08-21 13:30:00,98.78,98.78,98.68,98.68,16400.0,68.6733,68.6733,68.6038,68.6038,16400.0
2014-08-21 13:35:00,98.68,98.7,98.63,98.68,12600.0,68.6038,68.6177,68.569,68.6038,12600.0
2014-08-21 13:40:00,98.68,98.7,98.64,98.65,18400.0,68.6038,68.6177,68.576,68.5829,18400.0
2014-08-21 13:45:00,98.67,98.67,98.61,98.65,25300.0,68.5968,68.5968,68.5551,68.5829,25300.0
2014-08-21 13:50:00,98.64,98.66,98.58,98.58,13100.0,68.576,68.5899,68.5343,68.5343,13100.0
2014-08-21 13:55:00,98.59,98.59,98.52,98.54,21000.0,68.5412,68.5412,68.4926,68.5065,21000.0
2014-08-21 14:00:00,98.55,98.57,98.51,98.52,21300.0,68.5134,68.5273,68.4856,68.4926,21300.0
2014-08-21 14:05:00,98.52,98.52,98.41,98.45,78100.0,68.4926,68.4926,68.4161,68.4439,78100.0
2014-08-21 14:10:00,98.45,98.46,98.4,98.41,17800.0,68.4439,68.4509,68.4091,68.4161,17800.0
2014-08-21 14:15:00,98.41,98.41,98.33,98.34,35900.0,68.4161,68.4161,68.3605,68.3674,35900.0
2014-08-21 14:20:00,98.34,98.35,98.3,98.32,31500.0,68.3674,68.3744,68.3396,68.3535,31500.0
2014-08-21 14:25:00,98.32,98.39,98.32,98.36,57400.0,68.3535,68.4022,68.3535,68.3813,57400.0
2014-08-21 14:30:00,98.35,98.38,98.33,98.36,51700.0,68.3744,68.3952,68.3605,68.3813,51700.0
2014-08-21 14:35:00,98.33,98.37,98.33,98.36,14200.0,68.3605,68.3883,68.3605,68.3813,14200.0
2014-08-21 14:40:00,98.37,98.42,98.36,98.39,18800.0,68.3883,68.423,68.3813,68.4022,18800.0
2014-08-21 14:45:00,98.4,98.4,98.36,98.36,17900.0,68.4091,68.4091,68.3813,68.3813,17900.0
2014-08-21 14:50:00,98.36,98.46,98.36,98.43,42500.0,68.3813,68.4509,68.3813,68.43,42500.0
2014-08-21 14:55:00,98.44,98.44,98.38,98.41,16600.0,68.4369,68.4369,68.3952,68.4161,16600.0
2014-08-21 15:00:00,98.41,98.42,98.39,98.4,16600.0,68.4161,68.423,68.4022,68.4091,16600.0
2014-08-21 15:05:00,98.4,98.41,98.38,98.38,39800.0,68.4091,68.4161,68.3952,68.3952,39800.0
2014-08-21 15:10:00,98.38,98.49,98.37,98.49,57400.0,68.3952,68.4717,68.3883,68.4717,57400.0
2014-08-21 15:15:00,98.49,98.52,98.48,98.5,18200.0,68.4717,68.4926,68.4648,68.4787,18200.0
2014-08-21 15:20:00,98.49,98.55,98.49,98.53,11800.0,68.4717,68.5134,68.4717,68.4995,11800.0
2014-08-21 15:25:00,98.52,98.54,98.48,98.51,17500.0,68.4926,68.5065,68.4648,68.4856,17500.0
2014-08-21 15:30:00,98.51,98.54,98.49,98.52,22500.0,68.4856,68.5065,68.4717,68.4926,22500.0
2014-08-21 15:35:00,98.51,98.51,98.43,98.46,23300.0,68.4856,68.4856,68.43,68.4509,23300.0
2014-08-21 15:40:00,98.46,98.49,98.45,98.47,21500.0,68.4509,68.4717,68.4439,68.4578,21500.0
2014-08-21 15:45:00,98.47,98.49,98.46,98.49,43700.0,68.4578,68.4717,68.4509,68.4717,43700.0
2014-08-21 15:50:00,98.49,98.5,98.45,98.45,41100.0,68.4717,68.4787,68.4439,68.4439,41100.0
2014-08-21 15:55:00,98.46,98.46,98.38,98.41,69600.0,68.4509,68.4509,68.3952,68.4161,69600.0
2014-08-22 09:30:00,98.31,98.49,98.15,98.17,50500.0,68.3466,68.4717,68.2353,68.2492,50500.0
2014-08-22 09:35:00,98.17,98.2,98.02,98.03,22900.0,68.2492,68.2701,68.145,68.1519,22900.0
2014-08-22 09:40:00,98.02,98.02,97.91,97.99,33300.0,68.145,68.145,68.0685,68.1241,33300.0
2014-08-22 09:45:00,97.99,98.08,97.95,98.02,15500.0,68.1241,68.1867,68.0963,68.145,15500.0
2014-08-22 09:50:00,98.01,98.05,97.88,97.88,30600.0,68.138,68.1658,68.0476,68.0476,30600.0
2014-08-22 09:55:00,97.89,98.02,97.88,98.01,22200.0,68.0546,68.145,68.0476,68.138,22200.0
2014-08-22 10:00:00,98.01,98.02,97.91,97.92,66800.0,68.138,68.145,68.0685,68.0754,66800.0
2014-08-22 10:05:00,97.92,98.08,97.92,98.08,21800.0,68.0754,68.1867,68.0754,68.1867,21800.0
2014-08-22 10:10:00,98.12,98.14,98.08,98.1,12700.0,68.2145,68.2284,68.1867,68.2006,12700.0
2014-08-22 10:15:00,98.11,98.13,97.94,98.0,18900.0,68.2075,68.2214,68.0893,68.1311,18900.0
2014-08-22 10:20:00,98.0,98.02,97.92,97.93,22500.0,68.1311,68.145,68.0754,68.0824,22500.0
2014-08-22 10:25:00,97.93,97.94,97.91,97.93,17200.0,68.0824,68.0893,68.0685,68.0824,17200.0
2014-08-22 10:30:00,97.93,97.97,97.93,97.93,16200.0,68.0824,68.1102,68.0824,68.0824,16200.0
2014-08-22 10:35:00,97.95,97.97,97.86,97.9,30900.0,68.0963,68.1102,68.0337,68.0615,30900.0
2014-08-22 10:40:00,97.86,97.93,97.83,97.86,23500.0,68.0337,68.0824,68.0129,68.0337,23500.0
2014-08-22 10:45:00,97.87,97.89,97.85,97.89,12600.0,68.0407,68.0546,68.0268,68.0546,12600.0
2014-08-22 10:50:00,97.88,97.91,97.86,97.87,16400.0,68.0476,68.0685,68.0337,68.0407,16400.0
2014-08-22 10:55:00,97.86,97.86,97.63,97.63,23400.0,68.0337,68.0337,67.8738,67.8738,23400.0
2014-08-22 11:00:00,97.63,97.65,97.56,97.63,40300.0,67.8738,67.8877,67.8252,67.8738,40300.0
2014-08-22 11:05:00,97.62,97.73,97.53,97.73,21300.0,67.8669,67.9433,67.8043,67.9433,21300.0
2014-08-22 11:10:00,97.73,97.73,97.64,97.71,17800.0,67.9433,67.9433,67.8808,67.9294,17800.0
2014-08-22 11:15:00,97.73,97.73,97.63,97.65,16200.0,67.9433,67.9433,67.8738,67.8877,16200.0
2014-08-22 11:20:00,97.65,97.66,97.59,97.63,11400.0,67.8877,67.8947,67.846,67.8738,11400.0
2014-08-22 11:25:00,97.63,97.68,97.61,97.67,23400.0,67.8738,67.9086,67.8599,67.9016,23400.0
2014-08-22 11:30:00,97.69,97.78,97.68,97.68,22700.0,67.9155,67.9781,67.9086,67.9086,22700.0
2014-08-22 11:35:00,97.7,97.72,97.66,97.69,18600.0,67.9225,67.9364,67.8947,67.9155,18600.0
2014-08-22 11:40:00,97.7,97.71,97.66,97.68,18200.0,67.9225,67.9294,67.8947,67.9086,18200.0
2014-08-22 11:45:00,97.69,97.7,97.6,97.61,56500.0,67.9155,67.9225,67.853,67.8599,56500.0
2014-08-22 11:50:00,97.61,97.73,97.61,97.72,17100.0,67.8599,67.9433,67.8599,67.9364,17100.0
2014-08-22 11:55:00,97.73,97.78,97.71,97.75,14900.0,67.9433,67.9781,67.9294,67.9573,14900.0
2014-08-22 12:00:00,97.75,97.77,97.71,97.71,30600.0,67.9573,67.9712,67.9294,67.9294,30600.0
2014-08-22 12:05:00,97.71,97.71,97.69,97.7,18700.0,67.9294,67.9294,67.9155,67.9225,18700.0
2014-08-22 12:10:00,97.7,97.72,97.68,97.72,12200.0,67.9225,67.9364,67.9086,67.9364,12200.0
2014-08-22 12:15:00,97.73,97.83,97.73,97.83,9800.0,67.9433,68.0129,67.9433,68.0129,9800.0
2014-08-22 12:20:00,97.83,97.93,97.83,97.93,23400.0,68.0129,68.0824,68.0129,68.0824,23400.0
2014-08-22 12:25:00,97.94,97.96,97.91,97.93,25100.0,68.0893,68.1032,68.0685,68.0824,25100.0
2014-08-22 12:30:00,97.94,97.95,97.91,97.91,8800.0,68.0893,68.0963,68.0685,68.0685,8800.0
2014-08-22 12:35:00,97.92,97.92,97.85,97.87,13600.0,68.0754,68.0754,68.0268,68.0407,13600.0
2014-08-22 12:40:00,97.89,97.89,97.85,97.88,9900.0,68.0546,68.0546,68.0268,68.0476,9900.0
2014-08-22 12:45:00,97.89,97.91,97.87,97.9,22900.0,68.0546,68.0685,68.0407,68.0615,22900.0
2014-08-22 12:50:00,97.91,97.93,97.89,97.9,11900.0,68.0685,68.0824,68.0546,68.0615,11900.0
2014-08-22 12:55:00,97.91,97.93,97.87,97.89,5300.0,68.0685,68.0824,68.0407,68.0546,5300.0
2014-08-22 13:00:00,97.88,97.9,97.86,97.88,8700.0,68.0476,68.0615,68.0337,68.0476,8700.0
2014-08-22 13:05:00,97.89,97.9,97.87,97.89,8700.0,68.0546,68.0615,68.0407,68.0546,8700.0
2014-08-22 13:10:00,97.9,97.92,97.88,97.92,6300.0,68.0615,68.0754,68.0476,68.0754,6300.0
2014-08-22 13:15:00,97.9,98.05,97.9,98.05,53700.0,68.0615,68.1658,68.0615,68.1658,53700.0
2014-08-22 13:20:00,98.05,98.06,98.03,98.04,10000.0,68.1658,68.1728,68.1519,68.1589,10000.0
2014-08-22 13:25:00,98.04,98.09,98.03,98.07,10000.0,68.1589,68.1936,68.1519,68.1797,10000.0
2014-08-22 13:30:00,98.06,98.07,98.03,98.05,8200.0,68.1728,68.1797,68.1519,68.1658,8200.0
2014-08-22 13:35:00,98.03,98.05,98.02,98.03,8500.0,68.1519,68.1658,68.145,68.1519,8500.0
2014-08-22 13:40:00,98.02,98.08,98.02,98.07,16100.0,68.145,68.1867,68.145,68.1797,16100.0
2014-08-22 13:45:00,98.08,98.11,98.07,98.09,9900.0,68.1867,68.2075,68.1797,68.1936,9900.0
2014-08-22 13:50:00,98.1,98.11,98.0,98.01,20600.0,68.2006,68.2075,68.1311,68.138,20600.0
2014-08-22 13:55:00,98.0,98.02,97.93,97.97,11300.0,68.1311,68.145,68.0824,68.1102,11300.0
2014-08-22 14:00:00,97.97,98.0,97.94,97.98,11700.0,68.1102,68.1311,68.0893,68.1172,11700.0
2014-08-22 14:05:00,97.97,97.98,97.9,97.92,16800.0,68.1102,68.1172,68.0615,68.0754,16800.0
2014-08-22 14:10:00,97.92,97.93,97.86,97.87,12600.0,68.0754,68.0824,68.0337,68.0407,12600.0
2014-08-22 14:15:00,97.86,97.93,97.84,97.91,20700.0,68.0337,68.0824,68.0198,68.0685,20700.0
2014-08-22 14:20:00,97.91,97.95,97.85,97.85,8900.0,68.0685,68.0963,68.0268,68.0268,8900.0
2014-08-22 14:25:00,97.86,97.88,97.84,97.84,10900.0,68.0337,68.0476,68.0198,68.0198,10900.0
2014-08-22 14:30:00,97.83,97.83,97.75,97.77,21800.0,68.0129,68.0129,67.9573,67.9712,21800.0
2014-08-22 14:35:00,97.78,97.79,97.74,97.78,24600.0,67.9781,67.9851,67.9503,67.9781,24600.0
2014-08-22 14:40:00,97.78,97.82,97.77,97.81,25900.0,67.9781,68.0059,67.9712,67.999,25900.0
2014-08-22 14:45:00,97.8,97.85,97.8,97.81,18200.0,67.992,68.0268,67.992,67.999,18200.0
2014-08-22 14:50:00,97.81,97.91,97.8,97.88,18000.0,67.999,68.0685,67.992,68.0476,18000.0
2014-08-22 14:55:00,97.86,97.91,97.85,97.89,18400.0,68.0337,68.0685,68.0268,68.0546,18400.0
2014-08-22 15:00:00,97.88,97.88,97.82,97.83,16300.0,68.0476,68.0476,68.0059,68.0129,16300.0
2014-08-22 15:05:00,97.83,97.99,97.83,97.98,24500.0,68.0129,68.1241,68.0129,68.1172,24500.0
2014-08-22 15:10:00,97.98,98.01,97.97,97.97,23100.0,68.1172,68.138,68.1102,68.1102,23100.0
2014-08-22 15:15:00,97.97,97.98,97.92,97.95,16500.0,68.1102,68.1172,68.0754,68.0963,16500.0
2014-08-22 15:20:00,97.94,97.94,97.9,97.91,23900.0,68.0893,68.0893,68.0615,68.0685,23900.0
2014-08-22 15:25:00,97.92,97.92,97.87,97.9,18200.0,68.0754,68.0754,68.0407,68.0615,18200.0
2014-08-22 15:30:00,97.9,97.9,97.8,97.83,36100.0,68.0615,68.0615,67.992,68.0129,36100.0
2014-08-22 15:35:00,97.83,97.83,97.75,97.76,41000.0,68.0129,68.0129,67.9573,67.9642,41000.0
2014-08-22 15:40:00,97.76,97.77,97.7,97.7,58400.0,67.9642,67.9712,67.9225,67.9225,58400.0
2014-08-22 15:45:00,97.7,97.72,97.66,97.7,90100.0,67.9225,67.9364,67.8947,67.9225,90100.0
2014-08-22 15:50:00,97.7,97.74,97.68,97.72,72600.0,67.9225,67.9503,67.9086,67.9364,72600.0
2014-08-22 15:55:00,97.72,97.78,97.71,97.76,123500.0,67.9364,67.9781,67.9294,67.9642,123500.0
2014-08-25 09:30:00,98.28,98.31,98.15,98.23,25500.0,68.3257,68.3466,68.2353,68.291,25500.0
2014-08-25 09:35:00,98.2,98.2,98.05,98.16,17900.0,68.2701,68.2701,68.1658,68.2423,17900.0
2014-08-25 09:40:00,98.14,98.21,98.1,98.1,13200.0,68.2284,68.277,68.2006,68.2006,13200.0
2014-08-25 09:45:00,98.15,98.16,98.05,98.11,24700.0,68.2353,68.2423,68.1658,68.2075,24700.0
2014-08-25 09:50:00,98.11,98.13,98.02,98.07,13100.0,68.2075,68.2214,68.145,68.1797,13100.0
2014-08-25 09:55:00,98.08,98.16,98.04,98.05,27800.0,68.1867,68.2423,68.1589,68.1658,27800.0
2014-08-25 10:00:00,98.08,98.13,98.0,98.08,24300.0,68.1867,68.2214,68.1311,68.1867,24300.0
2014-08-25 10:05:00,98.07,98.23,98.07,98.23,39000.0,68.1797,68.291,68.1797,68.291,39000.0
2014-08-25 10:10:00,98.21,98.24,98.03,98.03,15000.0,68.277,68.2979,68.1519,68.1519,15000.0
2014-08-25 10:15:00,98.03,98.12,98.03,98.09,8500.0,68.1519,68.2145,68.1519,68.1936,8500.0
2014-08-25 10:20:00,98.09,98.12,98.06,98.09,17400.0,68.1936,68.2145,68.1728,68.1936,17400.0
2014-08-25 10:25:00,98.1,98.14,98.03,98.1,10200.0,68.2006,68.2284,68.1519,68.2006,10200.0
2014-08-25 10:30:00,98.13,98.16,98.08,98.11,6000.0,68.2214,68.2423,68.1867,68.2075,6000.0
2014-08-25 10:35:00,98.09,98.14,98.08,98.1,11700.0,68.1936,68.2284,68.1867,68.2006,11700.0
2014-08-25 10:40:00,98.11,98.15,98.07,98.07,28500.0,68.2075,68.2353,68.1797,68.1797,28500.0
2014-08-25 10:45:00,98.1,98.16,98.08,98.14,9200.0,68.2006,68.2423,68.1867,68.2284,9200.0
2014-08-25 10:50:00,98.13,98.17,98.11,98.13,11100.0,68.2214,68.2492,68.2075,68.2214,11100.0
2014-08-25 10:55:00,98.13,98.13,98.06,98.07,21200.0,68.2214,68.2214,68.1728,68.1797,21200.0
2014-08-25 11:00:00,98.08,98.11,98.05,98.09,24500.0,68.1867,68.2075,68.1658,68.1936,24500.0
2014-08-25 11:05:00,98.08,98.15,98.08,98.12,31200.0,68.1867,68.2353,68.1867,68.2145,31200.0
2014-08-25 11:10:00,98.11,98.16,98.1,98.12,47900.0,68.2075,68.2423,68.2006,68.2145,47900.0
2014-08-25 11:15:00,98.13,98.16,98.1,98.11,7800.0,68.2214,68.2423,68.2006,68.2075,7800.0
2014-08-25 11:20:00,98.14,98.16,98.1,98.1,13400.0,68.2284,68.2423,68.2006,68.2006,13400.0
2014-08-25 11:25:00,98.1,98.14,98.1,98.12,14400.0,68.2006,68.2284,68.2006,68.2145,14400.0
2014-08-25 11:30:00,98.11,98.14,98.08,98.1,10900.0,68.2075,68.2284,68.1867,68.2006,10900.0
2014-08-25 11:35:00,98.1,98.1,98.03,98.04,13500.0,68.2006,68.2006,68.1519,68.1589,13500.0
2014-08-25 11:40:00,98.05,98.09,98.04,98.08,15900.0,68.1658,68.1936,68.1589,68.1867,15900.0
2014-08-25 11:45:00,98.06,98.09,98.02,98.04,15600.0,68.1728,68.1936,68.145,68.1589,15600.0
2014-08-25 11:50:00,98.03,98.09,98.02,98.08,25700.0,68.1519,68.1936,68.145,68.1867,25700.0
2014-08-25 11:55:00,98.08,98.09,98.02,98.05,19400.0,68.1867,68.1936,68.145,68.1658,19400.0
2014-08-25 12:00:00,98.05,98.07,98.02,98.03,5900.0,68.1658,68.1797,68.145,68.1519,5900.0
2014-08-25 12:05:00,98.05,98.05,97.95,97.97,21400.0,68.1658,68.1658,68.0963,68.1102,21400.0
2014-08-25 12:10:00,97.96,98.0,97.95,98.0,5500.0,68.1032,68.1311,68.0963,68.1311,5500.0
2014-08-25 12:15:00,98.0,98.05,97.97,97.98,21100.0,68.1311,68.1658,68.1102,68.1172,21100.0
2014-08-25 12:20:00,97.97,97.99,97.91,97.93,11800.0,68.1102,68.1241,68.0685,68.0824,11800.0
2014-08-25 12:25:00,97.93,97.95,97.87,97.9,17500.0,68.0824,68.0963,68.0407,68.0615,17500.0
2014-08-25 12:30:00,97.89,97.93,97.88,97.92,7800.0,68.0546,68.0824,68.0476,68.0754,7800.0
2014-08-25 12:35:00,97.92,97.92,97.82,97.86,15200.0,68.0754,68.0754,68.0059,68.0337,15200.0
2014-08-25 12:40:00,97.85,97.9,97.85,97.86,12400.0,68.0268,68.0615,68.0268,68.0337,12400.0
2014-08-25 12:45:00,97.88,97.92,97.87,97.92,23700.0,68.0476,68.0754,68.0407,68.0754,23700.0
2014-08-25 12:50:00,97.92,97.93,97.86,97.88,4900.0,68.0754,68.0824,68.0337,68.0476,4900.0
2014-08-25 12:55:00,97.88,97.89,97.8,97.82,23400.0,68.0476,68.0546,67.992,68.0059,23400.0
2014-08-25 13:00:00,97.84,97.84,97.77,97.79,13200.0,68.0198,68.0198,67.9712,67.9851,13200.0
2014-08-25 13:05:00,97.76,97.78,97.75,97.76,6800.0,67.9642,67.9781,67.9573,67.9642,6800.0
2014-08-25 13:10:00,97.76,97.82,97.72,97.8,14500.0,67.9642,68.0059,67.9364,67.992,14500.0
2014-08-25 13:15:00,97.8,97.82,97.76,97.78,6000.0,67.992,68.0059,67.9642,67.9781,6000.0
2014-08-25 13:20:00,97.77,97.81,97.77,97.8,6200.0,67.9712,67.999,67.9712,67.992,6200.0
2014-08-25 13:25:00,97.79,97.81,97.77,97.79,5700.0,67.9851,67.999,67.9712,67.9851,5700.0
2014-08-25 13:30:00,97.77,97.8,97.77,97.79,3500.0,67.9712,67.992,67.9712,67.9851,3500.0
2014-08-25 13:35:00,97.78,97.8,97.75,97.8,14500.0,67.9781,67.992,67.9573,67.992,14500.0
2014-08-25 13:40:00,97.79,97.81,97.78,97.79,4800.0,67.9851,67.999,67.9781,67.9851,4800.0
2014-08-25 13:45:00,97.77,97.8,97.75,97.8,13300.0,67.9712,67.992,67.9573,67.992,13300.0
2014-08-25 13:50:00,97.8,97.85,97.8,97.85,4300.0,67.992,68.0268,67.992,68.0268,4300.0
2014-08-25 13:55:00,97.86,97.86,97.8,97.8,7400.0,68.0337,68.0337,67.992,67.992,7400.0
2014-08-25 14:00:00,97.82,97.88,97.81,97.82,17900.0,68.0059,68.0476,67.999,68.0059,17900.0
2014-08-25 14:05:00,97.83,97.87,97.8,97.84,10400.0,68.0129,68.0407,67.992,68.0198,10400.0
2014-08-25 14:10:00,97.86,97.89,97.85,97.86,6100.0,68.0337,68.0546,68.0268,68.0337,6100.0
2014-08-25 14:15:00,97.85,97.87,97.83,97.85,13600.0,68.0268,68.0407,68.0129,68.0268,13600.0
2014-08-25 14:20:00,97.83,97.87,97.83,97.85,6800.0,68.0129,68.0407,68.0129,68.0268,6800.0
2014-08-25 14:25:00,97.85,97.85,97.79,97.81,9300.0,68.0268,68.0268,67.9851,67.999,9300.0
2014-08-25 14:30:00,97.81,97.81,97.75,97.75,7600.0,67.999,67.999,67.9573,67.9573,7600.0
2014-08-25 14:35:00,97.75,97.79,97.75,97.77,8200.0,67.9573,67.9851,67.9573,67.9712,8200.0
2014-08-25 14:40:00,97.77,97.78,97.75,97.78,9900.0,67.9712,67.9781,67.9573,67.9781,9900.0
2014-08-25 14:45:00,97.78,97.78,97.74,97.76,8500.0,67.9781,67.9781,67.9503,67.9642,8500.0
2014-08-25 14:50:00,97.79,97.83,97.77,97.79,12400.0,67.9851,68.0129,67.9712,67.9851,12400.0
2014-08-25 14:55:00,97.8,97.83,97.8,97.82,5200.0,67.992,68.0129,67.992,68.0059,5200.0
2014-08-25 15:00:00,97.81,97.83,97.8,97.82,7600.0,67.999,68.0129,67.992,68.0059,7600.0
2014-08-25 15:05:00,97.81,97.83,97.8,97.81,7100.0,67.999,68.0129,67.992,67.999,7100.0
2014-08-25 15:10:00,97.83,97.86,97.82,97.84,9900.0,68.0129,68.0337,68.0059,68.0198,9900.0
2014-08-25 15:15:00,97.85,97.86,97.8,97.81,11600.0,68.0268,68.0337,67.992,67.999,11600.0
2014-08-25 15:20:00,97.81,97.82,97.77,97.78,19900.0,67.999,68.0059,67.9712,67.9781,19900.0
2014-08-25 15:25:00,97.79,97.82,97.77,97.79,19800.0,67.9851,68.0059,67.9712,67.9851,19800.0
2014-08-25 15:30:00,97.8,97.85,97.79,97.85,14600.0,67.992,68.0268,67.9851,68.0268,14600.0
2014-08-25 15:35:00,97.85,97.91,97.84,97.9,11900.0,68.0268,68.0685,68.0198,68.0615,11900.0
2014-08-25 15:40:00,97.91,97.93,97.88,97.89,24500.0,68.0685,68.0824,68.0476,68.0546,24500.0
2014-08-25 15:45:00,97.88,97.91,97.85,97.89,31000.0,68.0476,68.0685,68.0268,68.0546,31000.0
2014-08-25 15:50:00,97.9,97.94,97.87,97.94,43500.0,68.0615,68.0893,68.0407,68.0893,43500.0
2014-08-25 15:55:00,97.93,97.95,97.9,97.94,120900.0,68.0824,68.0963,68.0615,68.0893,120900.0
2014-08-26 09:30:00,98.01,98.01,97.52,97.55,81300.0,68.138,68.138,67.7974,67.8182,81300.0
2014-08-26 09:35:00,97.55,97.77,97.55,97.74,15900.0,67.8182,67.9712,67.8182,67.9503,15900.0
2014-08-26 09:40:00,97.75,97.8,97.66,97.74,19200.0,67.9573,67.992,67.8947,67.9503,19200.0
2014-08-26 09:45:00,97.74,97.76,97.62,97.66,14200.0,67.9503,67.9642,67.8669,67.8947,14200.0
2014-08-26 09:50:00,97.66,97.69,97.65,97.67,12800.0,67.8947,67.9155,67.8877,67.9016,12800.0
2014-08-26 09:55:00,97.66,97.72,97.61,97.72,25100.0,67.8947,67.9364,67.8599,67.9364,25100.0
2014-08-26 10:00:00,97.7,97.76,97.6,97.68,29700.0,67.9225,67.9642,67.853,67.9086,29700.0
2014-08-26 10:05:00,97.69,97.69,97.58,97.63,20600.0,67.9155,67.9155,67.8391,67.8738,20600.0
2014-08-26 10:10:00,97.64,97.72,97.63,97.68,9900.0,67.8808,67.9364,67.8738,67.9086,9900.0
2014-08-26 10:15:00,97.68,97.71,97.59,97.6,24000.0,67.9086,67.9294,67.846,67.853,24000.0
2014-08-26 10:20:00,97.61,97.61,97.54,97.59,11100.0,67.8599,67.8599,67.8113,67.846,11100.0
2014-08-26 10:25:00,97.59,97.66,97.59,97.66,11200.0,67.846,67.8947,67.846,67.8947,11200.0
2014-08-26 10:30:00,97.64,97.7,97.64,97.66,11700.0,67.8808,67.9225,67.8808,67.8947,11700.0
2014-08-26 10:35:00,97.67,97.68,97.62,97.66,14300.0,67.9016,67.9086,67.8669,67.8947,14300.0
2014-08-26 10:40:00,97.66,97.71,97.65,97.69,39700.0,67.8947,67.9294,67.8877,67.9155,39700.0
2014-08-26 10:45:00,97.69,97.88,97.69,97.82,13000.0,67.9155,68.0476,67.9155,68.0059,13000.0
2014-08-26 10:50:00,97.83,97.86,97.78,97.83,12700.0,68.0129,68.0337,67.9781,68.0129,12700.0
2014-08-26 10:55:00,97.83,97.86,97.82,97.82,12800.0,68.0129,68.0337,68.0059,68.0059,12800.0
2014-08-26 11:00:00,97.84,97.87,97.81,97.83,11800.0,68.0198,68.0407,67.999,68.0129,11800.0
2014-08-26 11:05:00,97.84,97.85,97.81,97.84,15000.0,68.0198,68.0268,67.999,68.0198,15000.0
2014-08-26 11:10:00,97.84,97.85,97.73,97.75,34200.0,68.0198,68.0268,67.9433,67.9573,34200.0
2014-08-26 11:15:00,97.75,97.75,97.64,97.64,13900.0,67.9573,67.9573,67.8808,67.8808,13900.0
2014-08-26 11:20:00,97.64,97.65,97.59,97.62,13400.0,67.8808,67.8877,67.846,67.8669,13400.0
2014-08-26 11:25:00,97.61,97.71,97.61,97.68,13400.0,67.8599,67.9294,67.8599,67.9086,13400.0
2014-08-26 11:30:00,97.69,97.69,97.65,97.66,5500.0,67.9155,67.9155,67.8877,67.8947,5500.0
2014-08-26 11:35:00,97.66,97.68,97.63,97.67,17500.0,67.8947,67.9086,67.8738,67.9016,17500.0
2014-08-26 11:40:00,97.67,97.71,97.66,97.71,15800.0,67.9016,67.9294,67.8947,67.9294,15800.0
2014-08-26 11:45:00,97.71,97.77,97.7,97.77,10500.0,67.9294,67.9712,67.9225,67.9712,10500.0
2014-08-26 11:50:00,97.78,97.81,97.77,97.79,12600.0,67.9781,67.999,67.9712,67.9851,12600.0
2014-08-26 11:55:00,97.78,97.78,97.64,97.66,18400.0,67.9781,67.9781,67.8808,67.8947,18400.0
2014-08-26 12:00:00,97.65,97.69,97.61,97.67,9300.0,67.8877,67.9155,67.8599,67.9016,9300.0
2014-08-26 12:05:00,97.69,97.76,97.69,97.76,11600.0,67.9155,67.9642,67.9155,67.9642,11600.0
2014-08-26 12:10:00,97.77,97.79,97.74,97.74,14600.0,67.9712,67.9851,67.9503,67.9503,14600.0
2014-08-26 12:15:00,97.73,97.79,97.73,97.79,25700.0,67.9433,67.9851,67.9433,67.9851,25700.0
2014-08-26 12:20:00,97.8,97.87,97.79,97.86,23300.0,67.992,68.0407,67.9851,68.0337,23300.0
2014-08-26 12:25:00,97.86,97.91,97.82,97.86,13800.0,68.0337,68.0685,68.0059,68.0337,13800.0
2014-08-26 12:30:00,97.86,97.92,97.79,97.91,15400.0,68.0337,68.0754,67.9851,68.0685,15400.0
2014-08-26 12:35:00,97.9,97.91,97.78,97.78,10600.0,68.0615,68.0685,67.9781,67.9781,10600.0
2014-08-26 12:40:00,97.79,97.79,97.69,97.72,24300.0,67.9851,67.9851,67.9155,67.9364,24300.0
2014-08-26 12:45:00,97.72,97.72,97.68,97.71,12300.0,67.9364,67.9364,67.9086,67.9294,12300.0
2014-08-26 12:50:00,97.7,97.82,97.7,97.81,20300.0,67.9225,68.0059,67.9225,67.999,20300.0
2014-08-26 12:55:00,97.81,97.87,97.81,97.81,18100.0,67.999,68.0407,67.999,67.999,18100.0
2014-08-26 13:00:00,97.83,97.83,97.75,97.78,11200.0,68.0129,68.0129,67.9573,67.9781,11200.0
2014-08-26 13:05:00,97.77,97.79,97.69,97.69,8300.0,67.9712,67.9851,67.9155,67.9155,8300.0
2014-08-26 13:10:00,97.7,97.72,97.67,97.69,13400.0,67.9225,67.9364,67.9016,67.9155,13400.0
2014-08-26 13:15:00,97.69,97.79,97.68,97.79,14700.0,67.9155,67.9851,67.9086,67.9851,14700.0
2014-08-26 13:20:00,97.79,97.87,97.79,97.87,10000.0,67.9851,68.0407,67.9851,68.0407,10000.0
2014-08-26 13:25:00,97.86,97.88,97.83,97.83,15900.0,68.0337,68.0476,68.0129,68.0129,15900.0
2014-08-26 13:30:00,97.83,97.84,97.77,97.79,14200.0,68.0129,68.0198,67.9712,67.9851,14200.0
2014-08-26 13:35:00,97.79,97.82,97.78,97.8,17400.0,67.9851,68.0059,67.9781,67.992,17400.0
2014-08-26 13:40:00,97.8,97.87,97.8,97.86,13000.0,67.992,68.0407,67.992,68.0337,13000.0
2014-08-26 13:45:00,97.86,97.87,97.78,97.79,11100.0,68.0337,68.0407,67.9781,67.9851,11100.0
2014-08-26 13:50:00,97.79,97.82,97.77,97.8,17900.0,67.9851,68.0059,67.9712,67.992,17900.0
2014-08-26 13:55:00,97.8,97.85,97.8,97.84,11300.0,67.992,68.0268,67.992,68.0198,11300.0
2014-08-26 14:00:00,97.84,97.86,97.82,97.84,15900.0,68.0198,68.0337,68.0059,68.0198,15900.0
2014-08-26 14:05:00,97.83,97.85,97.78,97.79,8200.0,68.0129,68.0268,67.9781,67.9851,8200.0
2014-08-26 14:10:00,97.79,97.8,97.76,97.79,4800.0,67.9851,67.992,67.9642,67.9851,4800.0
2014-08-26 14:15:00,97.78,97.8,97.77,97.8,12700.0,67.9781,67.992,67.9712,67.992,12700.0
2014-08-26 14:20:00,97.79,97.79,97.7,97.7,24900.0,67.9851,67.9851,67.9225,67.9225,24900.0
2014-08-26 14:25:00,97.7,97.7,97.65,97.65,8900.0,67.9225,67.9225,67.8877,67.8877,8900.0
2014-08-26 14:30:00,97.65,97.66,97.6,97.62,9300.0,67.8877,67.8947,67.853,67.8669,9300.0
2014-08-26 14:35:00,97.62,97.63,97.6,97.62,8900.0,67.8669,67.8738,67.853,67.8669,8900.0
2014-08-26 14:40:00,97.62,97.64,97.6,97.6,5900.0,67.8669,67.8808,67.853,67.853,5900.0
2014-08-26 14:45:00,97.61,97.63,97.6,97.61,8100.0,67.8599,67.8738,67.853,67.8599,8100.0
2014-08-26 14:50:00,97.6,97.62,97.6,97.61,4700.0,67.853,67.8669,67.853,67.8599,4700.0
2014-08-26 14:55:00,97.61,97.61,97.54,97.55,16200.0,67.8599,67.8599,67.8113,67.8182,16200.0
2014-08-26 15:00:00,97.55,97.59,97.55,97.57,24200.0,67.8182,67.846,67.8182,67.8321,24200.0
2014-08-26 15:05:00,97.57,97.57,97.56,97.57,17100.0,67.8321,67.8321,67.8252,67.8321,17100.0
2014-08-26 15:10:00,97.56,97.6,97.56,97.58,12700.0,67.8252,67.853,67.8252,67.8391,12700.0
2014-08-26 15:15:00,97.58,97.6,97.54,97.56,22200.0,67.8391,67.853,67.8113,67.8252,22200.0
2014-08-26 15:20:00,97.54,97.57,97.54,97.55,23500.0,67.8113,67.8321,67.8113,67.8182,23500.0
2014-08-26 15:25:00,97.56,97.57,97.5,97.51,16900.0,67.8252,67.8321,67.7834,67.7904,16900.0
2014-08-26 15:30:00,97.51,97.54,97.48,97.51,19500.0,67.7904,67.8113,67.7695,67.7904,19500.0
2014-08-26 15:35:00,97.52,97.52,97.4,97.41,33600.0,67.7974,67.7974,67.7139,67.7209,33600.0
2014-08-26 15:40:00,97.4,97.47,97.39,97.44,27500.0,67.7139,67.7626,67.707,67.7417,27500.0
2014-08-26 15:45:00,97.44,97.45,97.39,97.4,44700.0,67.7417,67.7487,67.707,67.7139,44700.0
2014-08-26 15:50:00,97.41,97.43,97.39,97.42,64200.0,67.7209,67.7348,67.707,67.7278,64200.0
2014-08-26 15:55:00,97.43,97.44,97.38,97.42,80000.0,67.7348,67.7417,67.7,67.7278,80000.0
2014-08-27 09:30:00,97.39,97.55,97.39,97.53,49200.0,67.707,67.8182,67.707,67.8043,49200.0
2014-08-27 09:35:00,97.53,97.69,97.46,97.59,51600.0,67.8043,67.9155,67.7556,67.846,51600.0
2014-08-27 09:40:00,97.56,97.67,97.51,97.63,21600.0,67.8252,67.9016,67.7904,67.8738,21600.0
2014-08-27 09:45:00,97.62,97.7,97.51,97.55,17500.0,67.8669,67.9225,67.7904,67.8182,17500.0
2014-08-27 09:50:00,97.56,97.6,97.52,97.57,18300.0,67.8252,67.853,67.7974,67.8321,18300.0
2014-08-27 09:55:00,97.58,97.61,97.46,97.5,16000.0,67.8391,67.8599,67.7556,67.7834,16000.0
2014-08-27 10:00:00,97.47,97.54,97.46,97.48,10700.0,67.7626,67.8113,67.7556,67.7695,10700.0
2014-08-27 10:05:00,97.48,97.51,97.45,97.51,13300.0,67.7695,67.7904,67.7487,67.7904,13300.0
2014-08-27 10:10:00,97.5,97.51,97.42,97.49,18400.0,67.7834,67.7904,67.7278,67.7765,18400.0
2014-08-27 10:15:00,97.49,97.51,97.39,97.46,14200.0,67.7765,67.7904,67.707,67.7556,14200.0
2014-08-27 10:20:00,97.47,97.49,97.42,97.43,54500.0,67.7626,67.7765,67.7278,67.7348,54500.0
2014-08-27 10:25:00,97.42,97.42,97.34,97.34,25200.0,67.7278,67.7278,67.6722,67.6722,25200.0
2014-08-27 10:30:00,97.34,97.36,97.29,97.35,21000.0,67.6722,67.6861,67.6375,67.6792,21000.0
2014-08-27 10:35:00,97.34,97.34,97.25,97.27,20100.0,67.6722,67.6722,67.6096,67.6235,20100.0
2014-08-27 10:40:00,97.28,97.31,97.22,97.29,38700.0,67.6305,67.6514,67.5888,67.6375,38700.0
2014-08-27 10:45:00,97.29,97.31,97.24,97.31,14300.0,67.6375,67.6514,67.6027,67.6514,14300.0
2014-08-27 10:50:00,97.31,97.33,97.22,97.22,16200.0,67.6514,67.6653,67.5888,67.5888,16200.0
2014-08-27 10:55:00,97.23,97.26,97.22,97.25,15100.0,67.5957,67.6166,67.5888,67.6096,15100.0
2014-08-27 11:00:00,97.25,97.27,97.22,97.24,20300.0,67.6096,67.6235,67.5888,67.6027,20300.0
2014-08-27 11:05:00,97.23,97.25,97.19,97.25,15300.0,67.5957,67.6096,67.5679,67.6096,15300.0
2014-08-27 11:10:00,97.25,97.27,97.23,97.24,51600.0,67.6096,67.6235,67.5957,67.6027,51600.0
2014-08-27 11:15:00,97.24,97.27,97.23,97.26,11300.0,67.6027,67.6235,67.5957,67.6166,11300.0
2014-08-27 11:20:00,97.27,97.28,97.25,97.27,12100.0,67.6235,67.6305,67.6096,67.6235,12100.0
2014-08-27 11:25:00,97.27,97.28,97.2,97.2,23900.0,67.6235,67.6305,67.5749,67.5749,23900.0
2014-08-27 11:30:00,97.2,97.26,97.16,97.26,11000.0,67.5749,67.6166,67.5471,67.6166,11000.0
2014-08-27 11:35:00,97.26,97.29,97.21,97.24,10300.0,67.6166,67.6375,67.5818,67.6027,10300.0
2014-08-27 11:40:00,97.24,97.24,97.18,97.19,6700.0,67.6027,67.6027,67.561,67.5679,6700.0
2014-08-27 11:45:00,97.18,97.24,97.18,97.18,13100.0,67.561,67.6027,67.561,67.561,13100.0
2014-08-27 11:50:00,97.19,97.2,97.15,97.16,8700.0,67.5679,67.5749,67.5401,67.5471,8700.0
2014-08-27 11:55:00,97.16,97.17,97.11,97.11,24600.0,67.5471,67.554,67.5123,67.5123,24600.0
2014-08-27 12:00:00,97.11,97.15,97.07,97.07,13900.0,67.5123,67.5401,67.4845,67.4845,13900.0
2014-08-27 12:05:00,97.07,97.1,97.05,97.08,11900.0,67.4845,67.5054,67.4706,67.4915,11900.0
2014-08-27 12:10:00,97.09,97.19,97.07,97.18,10300.0,67.4984,67.5679,67.4845,67.561,10300.0
2014-08-27 12:15:00,97.19,97.19,97.13,97.14,14700.0,67.5679,67.5679,67.5262,67.5332,14700.0
2014-08-27 12:20:00,97.14,97.16,97.11,97.15,9000.0,67.5332,67.5471,67.5123,67.5401,9000.0
2014-08-27 12:25:00,97.16,97.18,97.13,97.16,12700.0,67.5471,67.561,67.5262,67.5471,12700.0
2014-08-27 12:30:00,97.16,97.17,97.15,97.17,8800.0,67.5471,67.554,67.5401,67.554,8800.0
2014-08-27 12:35:00,97.18,97.2,97.15,97.17,11500.0,67.561,67.5749,67.5401,67.554,11500.0
2014-08-27 12:40:00,97.17,97.21,97.17,97.2,13700.0,67.554,67.5818,67.554,67.5749,13700.0
2014-08-27 12:45:00,97.21,97.25,97.2,97.24,15000.0,67.5818,67.6096,67.5749,67.6027,15000.0
2014-08-27 12:50:00,97.25,97.28,97.24,97.24,10000.0,67.6096,67.6305,67.6027,67.6027,10000.0
2014-08-27 12:55:00,97.25,97.27,97.24,97.25,9800.0,67.6096,67.6235,67.6027,67.6096,9800.0
2014-08-27 13:00:00,97.26,97.28,97.23,97.24,25700.0,67.6166,67.6305,67.5957,67.6027,25700.0
2014-08-27 13:05:00,97.24,97.26,97.2,97.24,34500.0,67.6027,67.6166,67.5749,67.6027,34500.0
2014-08-27 13:10:00,97.23,97.26,97.23,97.25,18700.0,67.5957,67.6166,67.5957,67.6096,18700.0
2014-08-27 13:15:00,97.25,97.25,97.22,97.23,19200.0,67.6096,67.6096,67.5888,67.5957,19200.0
2014-08-27 13:20:00,97.24,97.25,97.22,97.23,15400.0,67.6027,67.6096,67.5888,67.5957,15400.0
2014-08-27 13:25:00,97.23,97.24,97.18,97.19,12000.0,67.5957,67.6027,67.561,67.5679,12000.0
2014-08-27 13:30:00,97.2,97.21,97.19,97.21,14400.0,67.5749,67.5818,67.5679,67.5818,14400.0
2014-08-27 13:35:00,97.2,97.22,97.18,97.18,10900.0,67.5749,67.5888,67.561,67.561,10900.0
2014-08-27 13:40:00,97.19,97.19,97.16,97.17,13100.0,67.5679,67.5679,67.5471,67.554,13100.0
2014-08-27 13:45:00,97.18,97.2,97.16,97.18,21300.0,67.561,67.5749,67.5471,67.561,21300.0
2014-08-27 13:50:00,97.17,97.18,97.12,97.12,14900.0,67.554,67.561,67.5193,67.5193,14900.0
2014-08-27 13:55:00,97.12,97.16,97.11,97.11,12000.0,67.5193,67.5471,67.5123,67.5123,12000.0
2014-08-27 14:00:00,97.11,97.13,97.05,97.05,41500.0,67.5123,67.5262,67.4706,67.4706,41500.0
2014-08-27 14:05:00,97.05,97.07,97.02,97.03,31200.0,67.4706,67.4845,67.4497,67.4567,31200.0
2014-08-27 14:10:00,97.03,97.04,97.01,97.03,24400.0,67.4567,67.4636,67.4428,67.4567,24400.0
2014-08-27 14:15:00,97.03,97.05,97.01,97.04,25500.0,67.4567,67.4706,67.4428,67.4636,25500.0
2014-08-27 14:20:00,97.02,97.06,97.02,97.06,29100.0,67.4497,67.4776,67.4497,67.4776,29100.0
2014-08-27 14:25:00,97.06,97.08,97.06,97.06,15100.0,67.4776,67.4915,67.4776,67.4776,15100.0
2014-08-27 14:30:00,97.06,97.07,97.03,97.05,35000.0,67.4776,67.4845,67.4567,67.4706,35000.0
2014-08-27 14:35:00,97.03,97.06,97.02,97.02,21800.0,67.4567,67.4776,67.4497,67.4497,21800.0
2014-08-27 14:40:00,97.03,97.08,97.02,97.04,19500.0,67.4567,67.4915,67.4497,67.4636,19500.0
2014-08-27 14:45:00,97.03,97.12,96.99,97.11,38300.0,67.4567,67.5193,67.4289,67.5123,38300.0
2014-08-27 14:50:00,97.12,97.14,97.1,97.11,14600.0,67.5193,67.5332,67.5054,67.5123,14600.0
2014-08-27 14:55:00,97.1,97.15,97.04,97.06,25100.0,67.5054,67.5401,67.4636,67.4776,25100.0
2014-08-27 15:00:00,97.07,97.16,97.07,97.15,28500.0,67.4845,67.5471,67.4845,67.5401,28500.0
2014-08-27 15:05:00,97.15,97.16,97.09,97.15,14600.0,67.5401,67.5471,67.4984,67.5401,14600.0
2014-08-27 15:10:00,97.16,97.17,97.13,97.15,23000.0,67.5471,67.554,67.5262,67.5401,23000.0
2014-08-27 15:15:00,97.14,97.25,97.13,97.24,30500.0,67.5332,67.6096,67.5262,67.6027,30500.0
2014-08-27 15:20:00,97.23,97.29,97.18,97.27,31000.0,67.5957,67.6375,67.561,67.6235,31000.0
2014-08-27 15:25:00,97.27,97.34,97.26,97.34,34000.0,67.6235,67.6722,67.6166,67.6722,34000.0
2014-08-27 15:30:00,97.33,97.37,97.3,97.36,53300.0,67.6653,67.6931,67.6444,67.6861,53300.0
2014-08-27 15:35:00,97.33,97.35,97.17,97.17,112700.0,67.6653,67.6792,67.554,67.554,112700.0
2014-08-27 15:40:00,97.18,97.3,97.17,97.25,86300.0,67.561,67.6444,67.554,67.6096,86300.0
2014-08-27 15:45:00,97.26,97.33,97.26,97.33,65600.0,67.6166,67.6653,67.6166,67.6653,65600.0
2014-08-27 15:50:00,97.33,97.4,97.33,97.39,84500.0,67.6653,67.7139,67.6653,67.707,84500.0
2014-08-27 15:55:00,97.4,97.44,97.32,97.37,175900.0,67.7139,67.7417,67.6583,67.6931,175900.0
2014-08-28 09:30:00,96.99,97.2,96.99,97.07,60800.0,67.4289,67.5749,67.4289,67.4845,60800.0
2014-08-28 09:35:00,97.06,97.07,96.99,97.03,26700.0,67.4776,67.4845,67.4289,67.4567,26700.0
2014-08-28 09:40:00,97.0,97.06,96.96,97.02,15300.0,67.4358,67.4776,67.408,67.4497,15300.0
2014-08-28 09:45:00,97.03,97.04,96.94,97.01,17200.0,67.4567,67.4636,67.3941,67.4428,17200.0
2014-08-28 09:50:00,97.03,97.04,97.0,97.02,7600.0,67.4567,67.4636,67.4358,67.4497,7600.0
2014-08-28 09:55:00,97.0,97.06,97.0,97.03,14700.0,67.4358,67.4776,67.4358,67.4567,14700.0
2014-08-28 10:00:00,97.03,97.08,97.01,97.01,18100.0,67.4567,67.4915,67.4428,67.4428,18100.0
2014-08-28 10:05:00,97.02,97.14,97.01,97.08,31300.0,67.4497,67.5332,67.4428,67.4915,31300.0
2014-08-28 10:10:00,97.09,97.25,97.08,97.17,24700.0,67.4984,67.6096,67.4915,67.554,24700.0
2014-08-28 10:15:00,97.16,97.2,97.02,97.05,29400.0,67.5471,67.5749,67.4497,67.4706,29400.0
2014-08-28 10:20:00,97.06,97.16,97.04,97.13,19900.0,67.4776,67.5471,67.4636,67.5262,19900.0
2014-08-28 10:25:00,97.13,97.15,97.1,97.14,13300.0,67.5262,67.5401,67.5054,67.5332,13300.0
2014-08-28 10:30:00,97.13,97.24,97.13,97.21,20500.0,67.5262,67.6027,67.5262,67.5818,20500.0
2014-08-28 10:35:00,97.21,97.23,97.14,97.2,14400.0,67.5818,67.5957,67.5332,67.5749,14400.0
2014-08-28 10:40:00,97.21,97.26,97.16,97.25,13200.0,67.5818,67.6166,67.5471,67.6096,13200.0
2014-08-28 10:45:00,97.27,97.31,97.19,97.23,15300.0,67.6235,67.6514,67.5679,67.5957,15300.0
2014-08-28 10:50:00,97.23,97.3,97.21,97.3,34500.0,67.5957,67.6444,67.5818,67.6444,34500.0
2014-08-28 10:55:00,97.32,97.34,97.27,97.28,21100.0,67.6583,67.6722,67.6235,67.6305,21100.0
2014-08-28 11:00:00,97.29,97.34,97.22,97.31,20000.0,67.6375,67.6722,67.5888,67.6514,20000.0
2014-08-28 11:05:00,97.31,97.38,97.31,97.36,19600.0,67.6514,67.7,67.6514,67.6861,19600.0
2014-08-28 11:10:00,97.36,97.37,97.28,97.28,30300.0,67.6861,67.6931,67.6305,67.6305,30300.0
2014-08-28 11:15:00,97.29,97.29,97.2,97.24,13900.0,67.6375,67.6375,67.5749,67.6027,13900.0
2014-08-28 11:20:00,97.26,97.28,97.23,97.23,13600.0,67.6166,67.6305,67.5957,67.5957,13600.0
2014-08-28 11:25:00,97.24,97.28,97.2,97.27,27500.0,67.6027,67.6305,67.5749,67.6235,27500.0
2014-08-28 11:30:00,97.28,97.31,97.24,97.29,31400.0,67.6305,67.6514,67.6027,67.6375,31400.0
2014-08-28 11:35:00,97.29,97.31,97.27,97.3,11300.0,67.6375,67.6514,67.6235,67.6444,11300.0
2014-08-28 11:40:00,97.28,97.35,97.28,97.35,12900.0,67.6305,67.6792,67.6305,67.6792,12900.0
2014-08-28 11:45:00,97.35,97.38,97.34,97.35,7200.0,67.6792,67.7,67.6722,67.6792,7200.0
2014-08-28 11:50:00,97.34,97.35,97.33,97.34,9400.0,67.6722,67.6792,67.6653,67.6722,9400.0
2014-08-28 11:55:00,97.33,97.34,97.28,97.3,7300.0,67.6653,67.6722,67.6305,67.6444,7300.0
2014-08-28 12:00:00,97.3,97.38,97.29,97.34,21800.0,67.6444,67.7,67.6375,67.6722,21800.0
2014-08-28 12:05:00,97.34,97.36,97.32,97.33,10900.0,67.6722,67.6861,67.6583,67.6653,10900.0
2014-08-28 12:10:00,97.34,97.38,97.33,97.37,11000.0,67.6722,67.7,67.6653,67.6931,11000.0
2014-08-28 12:15:00,97.36,97.44,97.34,97.4,12000.0,67.6861,67.7417,67.6722,67.7139,12000.0
2014-08-28 12:20:00,97.4,97.43,97.39,97.43,8900.0,67.7139,67.7348,67.707,67.7348,8900.0
2014-08-28 12:25:00,97.43,97.47,97.41,97.45,16400.0,67.7348,67.7626,67.7209,67.7487,16400.0
2014-08-28 12:30:00,97.45,97.46,97.37,97.39,14300.0,67.7487,67.7556,67.6931,67.707,14300.0
2014-08-28 12:35:00,97.39,97.44,97.38,97.44,12200.0,67.707,67.7417,67.7,67.7417,12200.0
2014-08-28 12:40:00,97.44,97.44,97.39,97.42,6500.0,67.7417,67.7417,67.707,67.7278,6500.0
2014-08-28 12:45:00,97.42,97.46,97.42,97.42,4100.0,67.7278,67.7556,67.7278,67.7278,4100.0
2014-08-28 12:50:00,97.4,97.43,97.39,97.41,6000.0,67.7139,67.7348,67.707,67.7209,6000.0
2014-08-28 12:55:00,97.42,97.45,97.38,97.41,20400.0,67.7278,67.7487,67.7,67.7209,20400.0
2014-08-28 13:00:00,97.39,97.43,97.39,97.4,18400.0,67.707,67.7348,67.707,67.7139,18400.0
2014-08-28 13:05:00,97.39,97.42,97.38,97.41,14700.0,67.707,67.7278,67.7,67.7209,14700.0
2014-08-28 13:10:00,97.41,97.46,97.39,97.45,9300.0,67.7209,67.7556,67.707,67.7487,9300.0
2014-08-28 13:15:00,97.43,97.46,97.42,97.42,9900.0,67.7348,67.7556,67.7278,67.7278,9900.0
2014-08-28 13:20:00,97.42,97.47,97.4,97.47,32800.0,67.7278,67.7626,67.7139,67.7626,32800.0
2014-08-28 13:25:00,97.46,97.5,97.46,97.49,17000.0,67.7556,67.7834,67.7556,67.7765,17000.0
2014-08-28 13:30:00,97.48,97.51,97.46,97.48,12900.0,67.7695,67.7904,67.7556,67.7695,12900.0
2014-08-28 13:35:00,97.48,97.5,97.44,97.46,18500.0,67.7695,67.7834,67.7417,67.7556,18500.0
2014-08-28 13:40:00,97.46,97.47,97.42,97.42,7100.0,67.7556,67.7626,67.7278,67.7278,7100.0
2014-08-28 13:45:00,97.42,97.46,97.42,97.44,14100.0,67.7278,67.7556,67.7278,67.7417,14100.0
2014-08-28 13:50:00,97.44,97.48,97.44,97.46,9900.0,67.7417,67.7695,67.7417,67.7556,9900.0
2014-08-28 13:55:00,97.46,97.49,97.44,97.49,19200.0,67.7556,67.7765,67.7417,67.7765,19200.0
2014-08-28 14:00:00,97.49,97.52,97.48,97.49,12200.0,67.7765,67.7974,67.7695,67.7765,12200.0
2014-08-28 14:05:00,97.49,97.5,97.48,97.48,13900.0,67.7765,67.7834,67.7695,67.7695,13900.0
2014-08-28 14:10:00,97.48,97.5,97.45,97.5,16100.0,67.7695,67.7834,67.7487,67.7834,16100.0
2014-08-28 14:15:00,97.5,97.5,97.46,97.49,12700.0,67.7834,67.7834,67.7556,67.7765,12700.0
2014-08-28 14:20:00,97.5,97.52,97.47,97.52,22600.0,67.7834,67.7974,67.7626,67.7974,22600.0
2014-08-28 14:25:00,97.51,97.52,97.45,97.46,6900.0,67.7904,67.7974,67.7487,67.7556,6900.0
2014-08-28 14:30:00,97.46,97.49,97.46,97.49,8400.0,67.7556,67.7765,67.7556,67.7765,8400.0
2014-08-28 14:35:00,97.48,97.52,97.48,97.51,10200.0,67.7695,67.7974,67.7695,67.7904,10200.0
2014-08-28 14:40:00,97.51,97.53,97.47,97.52,14600.0,67.7904,67.8043,67.7626,67.7974,14600.0
2014-08-28 14:45:00,97.52,97.52,97.47,97.48,8500.0,67.7974,67.7974,67.7626,67.7695,8500.0
2014-08-28 14:50:00,97.48,97.51,97.47,97.49,17400.0,67.7695,67.7904,67.7626,67.7765,17400.0
2014-08-28 14:55:00,97.49,97.49,97.44,97.45,17900.0,67.7765,67.7765,67.7417,67.7487,17900.0
2014-08-28 15:00:00,97.46,97.48,97.44,97.45,19900.0,67.7556,67.7695,67.7417,67.7487,19900.0
2014-08-28 15:05:00,97.45,97.47,97.44,97.44,15100.0,67.7487,67.7626,67.7417,67.7417,15100.0
2014-08-28 15:10:00,97.44,97.5,97.44,97.48,28600.0,67.7417,67.7834,67.7417,67.7695,28600.0
2014-08-28 15:15:00,97.48,97.49,97.46,97.47,13900.0,67.7695,67.7765,67.7556,67.7626,13900.0
2014-08-28 15:20:00,97.47,97.48,97.44,97.45,14700.0,67.7626,67.7695,67.7417,67.7487,14700.0
2014-08-28 15:25:00,97.45,97.47,97.44,97.46,22800.0,67.7487,67.7626,67.7417,67.7556,22800.0
2014-08-28 15:30:00,97.45,97.5,97.45,97.47,25600.0,67.7487,67.7834,67.7487,67.7626,25600.0
2014-08-28 15:35:00,97.47,97.51,97.47,97.49,20600.0,67.7626,67.7904,67.7626,67.7765,20600.0
2014-08-28 15:40:00,97.48,97.51,97.48,97.49,31500.0,67.7695,67.7904,67.7695,67.7765,31500.0
2014-08-28 15:45:00,97.49,97.49,97.43,97.46,47500.0,67.7765,67.7765,67.7348,67.7556,47500.0
2014-08-28 15:50:00,97.46,97.47,97.41,97.44,55600.0,67.7556,67.7626,67.7209,67.7417,55600.0
2014-08-28 15:55:00,97.43,97.49,97.39,97.46,107400.0,67.7348,67.7765,67.707,67.7556,107400.0
2014-08-29 09:30:00,97.76,97.93,97.6,97.89,44400.0,67.9642,68.0824,67.853,68.0546,44400.0
2014-08-29 09:35:00,97.88,97.91,97.78,97.79,21600.0,68.0476,68.0685,67.9781,67.9851,21600.0
2014-08-29 09:40:00,97.79,97.83,97.75,97.75,15300.0,67.9851,68.0129,67.9573,67.9573,15300.0
2014-08-29 09:45:00,97.75,97.78,97.6,97.6,26800.0,67.9573,67.9781,67.853,67.853,26800.0
2014-08-29 09:50:00,97.58,97.59,97.4,97.43,33700.0,67.8391,67.846,67.7139,67.7348,33700.0
2014-08-29 09:55:00,97.42,97.43,97.31,97.32,21700.0,67.7278,67.7348,67.6514,67.6583,21700.0
2014-08-29 10:00:00,97.33,97.46,97.32,97.45,23000.0,67.6653,67.7556,67.6583,67.7487,23000.0
2014-08-29 10:05:00,97.44,97.44,97.34,97.36,25800.0,67.7417,67.7417,67.6722,67.6861,25800.0
2014-08-29 10:10:00,97.37,97.4,97.22,97.24,23000.0,67.6931,67.7139,67.5888,67.6027,23000.0
2014-08-29 10:15:00,97.24,97.32,97.22,97.3,27200.0,67.6027,67.6583,67.5888,67.6444,27200.0
2014-08-29 10:20:00,97.3,97.33,97.23,97.31,28500.0,67.6444,67.6653,67.5957,67.6514,28500.0
2014-08-29 10:25:00,97.3,97.32,97.28,97.28,22600.0,67.6444,67.6583,67.6305,67.6305,22600.0
2014-08-29 10:30:00,97.28,97.34,97.27,97.34,24600.0,67.6305,67.6722,67.6235,67.6722,24600.0
2014-08-29 10:35:00,97.34,97.4,97.28,97.35,21800.0,67.6722,67.7139,67.6305,67.6792,21800.0
2014-08-29 10:40:00,97.35,97.42,97.34,97.42,21600.0,67.6792,67.7278,67.6722,67.7278,21600.0
2014-08-29 10:45:00,97.43,97.52,97.4,97.5,15600.0,67.7348,67.7974,67.7139,67.7834,15600.0
2014-08-29 10:50:00,97.51,97.51,97.39,97.4,28200.0,67.7904,67.7904,67.707,67.7139,28200.0
2014-08-29 10:55:00,97.39,97.44,97.39,97.42,16100.0,67.707,67.7417,67.707,67.7278,16100.0
2014-08-29 11:00:00,97.42,97.42,97.36,97.41,28300.0,67.7278,67.7278,67.6861,67.7209,28300.0
2014-08-29 11:05:00,97.41,97.48,97.41,97.46,18100.0,67.7209,67.7695,67.7209,67.7556,18100.0
2014-08-29 11:10:00,97.46,97.49,97.42,97.48,16100.0,67.7556,67.7765,67.7278,67.7695,16100.0
2014-08-29 11:15:00,97.48,97.49,97.39,97.39,6900.0,67.7695,67.7765,67.707,67.707,6900.0
2014-08-29 11:20:00,97.39,97.45,97.37,97.42,7200.0,67.707,67.7487,67.6931,67.7278,7200.0
2014-08-29 11:25:00,97.43,97.47,97.41,97.45,4800.0,67.7348,67.7626,67.7209,67.7487,4800.0
2014-08-29 11:30:00,97.42,97.45,97.38,97.44,10400.0,67.7278,67.7487,67.7,67.7417,10400.0
2014-08-29 11:35:00,97.45,97.47,97.43,97.44,16600.0,67.7487,67.7626,67.7348,67.7417,16600.0
2014-08-29 11:40:00,97.44,97.46,97.41,97.42,8700.0,67.7417,67.7556,67.7209,67.7278,8700.0
2014-08-29 11:45:00,97.42,97.44,97.37,97.43,8100.0,67.7278,67.7417,67.6931,67.7348,8100.0
2014-08-29 11:50:00,97.44,97.45,97.41,97.42,9700.0,67.7417,67.7487,67.7209,67.7278,9700.0
2014-08-29 11:55:00,97.42,97.44,97.39,97.42,9400.0,67.7278,67.7417,67.707,67.7278,9400.0
2014-08-29 12:00:00,97.42,97.47,97.39,97.42,8300.0,67.7278,67.7626,67.707,67.7278,8300.0
2014-08-29 12:05:00,97.41,97.42,97.36,97.38,11700.0,67.7209,67.7278,67.6861,67.7,11700.0
2014-08-29 12:10:00,97.38,97.39,97.36,97.39,15000.0,67.7,67.707,67.6861,67.707,15000.0
2014-08-29 12:15:00,97.39,97.4,97.35,97.4,14500.0,67.707,67.7139,67.6792,67.7139,14500.0
2014-08-29 12:20:00,97.39,97.42,97.37,97.41,13300.0,67.707,67.7278,67.6931,67.7209,13300.0
2014-08-29 12:25:00,97.41,97.43,97.39,97.4,6800.0,67.7209,67.7348,67.707,67.7139,6800.0
2014-08-29 12:30:00,97.4,97.41,97.36,97.37,11000.0,67.7139,67.7209,67.6861,67.6931,11000.0
2014-08-29 12:35:00,97.38,97.42,97.37,97.4,11100.0,67.7,67.7278,67.6931,67.7139,11100.0
2014-08-29 12:40:00,97.41,97.45,97.4,97.45,24300.0,67.7209,67.7487,67.7139,67.7487,24300.0
2014-08-29 12:45:00,97.44,97.49,97.44,97.47,7000.0,67.7417,67.7765,67.7417,67.7626,7000.0
2014-08-29 12:50:00,97.48,97.52,97.46,97.52,6800.0,67.7695,67.7974,67.7556,67.7974,6800.0
2014-08-29 12:55:00,97.52,97.53,97.48,97.52,16900.0,67.7974,67.8043,67.7695,67.7974,16900.0
2014-08-29 13:00:00,97.52,97.52,97.48,97.51,5700.0,67.7974,67.7974,67.7695,67.7904,5700.0
2014-08-29 13:05:00,97.49,97.49,97.42,97.43,6400.0,67.7765,67.7765,67.7278,67.7348,6400.0
2014-08-29 13:10:00,97.42,97.42,97.36,97.36,8200.0,67.7278,67.7278,67.6861,67.6861,8200.0
2014-08-29 13:15:00,97.36,97.37,97.34,97.35,2800.0,67.6861,67.6931,67.6722,67.6792,2800.0
2014-08-29 13:20:00,97.34,97.34,97.28,97.29,18700.0,67.6722,67.6722,67.6305,67.6375,18700.0
2014-08-29 13:25:00,97.29,97.33,97.28,97.32,11200.0,67.6375,67.6653,67.6305,67.6583,11200.0
2014-08-29 13:30:00,97.31,97.37,97.31,97.36,12900.0,67.6514,67.6931,67.6514,67.6861,12900.0
2014-08-29 13:35:00,97.37,97.37,97.3,97.31,11200.0,67.6931,67.6931,67.6444,67.6514,11200.0
2014-08-29 13:40:00,97.31,97.35,97.3,97.32,6700.0,67.6514,67.6792,67.6444,67.6583,6700.0
2014-08-29 13:45:00,97.31,97.36,97.31,97.36,10500.0,67.6514,67.6861,67.6514,67.6861,10500.0
2014-08-29 13:50:00,97.36,97.36,97.31,97.33,7700.0,67.6861,67.6861,67.6514,67.6653,7700.0
2014-08-29 13:55:00,97.32,97.32,97.29,97.3,9200.0,67.6583,67.6583,67.6375,67.6444,9200.0
2014-08-29 14:00:00,97.32,97.32,97.28,97.28,16800.0,67.6583,67.6583,67.6305,67.6305,16800.0
2014-08-29 14:05:00,97.27,97.3,97.27,97.3,6500.0,67.6235,67.6444,67.6235,67.6444,6500.0
2014-08-29 14:10:00,97.31,97.31,97.27,97.28,9100.0,67.6514,67.6514,67.6235,67.6305,9100.0
2014-08-29 14:15:00,97.27,97.3,97.23,97.23,6200.0,67.6235,67.6444,67.5957,67.5957,6200.0
2014-08-29 14:20:00,97.23,97.24,97.22,97.22,7600.0,67.5957,67.6027,67.5888,67.5888,7600.0
2014-08-29 14:25:00,97.23,97.23,97.18,97.2,14000.0,67.5957,67.5957,67.561,67.5749,14000.0
2014-08-29 14:30:00,97.21,97.22,97.2,97.21,7800.0,67.5818,67.5888,67.5749,67.5818,7800.0
2014-08-29 14:35:00,97.2,97.21,97.15,97.15,16700.0,67.5749,67.5818,67.5401,67.5401,16700.0
2014-08-29 14:40:00,97.16,97.16,97.11,97.13,10300.0,67.5471,67.5471,67.5123,67.5262,10300.0
2014-08-29 14:45:00,97.13,97.2,97.12,97.19,13200.0,67.5262,67.5749,67.5193,67.5679,13200.0
2014-08-29 14:50:00,97.18,97.18,97.14,97.16,8500.0,67.561,67.561,67.5332,67.5471,8500.0
2014-08-29 14:55:00,97.17,97.17,97.13,97.15,10500.0,67.554,67.554,67.5262,67.5401,10500.0
2014-08-29 15:00:00,97.16,97.22,97.14,97.2,12900.0,67.5471,67.5888,67.5332,67.5749,12900.0
2014-08-29 15:05:00,97.2,97.2,97.12,97.12,15500.0,67.5749,67.5749,67.5193,67.5193,15500.0
2014-08-29 15:10:00,97.12,97.16,97.11,97.15,14100.0,67.5193,67.5471,67.5123,67.5401,14100.0
2014-08-29 15:15:00,97.15,97.2,97.15,97.17,14000.0,67.5401,67.5749,67.5401,67.554,14000.0
2014-08-29 15:20:00,97.17,97.19,97.15,97.19,15800.0,67.554,67.5679,67.5401,67.5679,15800.0
2014-08-29 15:25:00,97.19,97.19,97.13,97.13,17400.0,67.5679,67.5679,67.5262,67.5262,17400.0
2014-08-29 15:30:00,97.13,97.15,97.12,97.15,29000.0,67.5262,67.5401,67.5193,67.5401,29000.0
2014-08-29 15:35:00,97.15,97.23,97.15,97.19,24700.0,67.5401,67.5957,67.5401,67.5679,24700.0
2014-08-29 15:40:00,97.19,97.21,97.18,97.19,28500.0,67.5679,67.5818,67.561,67.5679,28500.0
2014-08-29 15:45:00,97.2,97.27,97.2,97.27,51700.0,67.5749,67.6235,67.5749,67.6235,51700.0
2014-08-29 15:50:00,97.27,97.34,97.26,97.33,83400.0,67.6235,67.6722,67.6166,67.6653,83400.0
2014-08-29 15:55:00,97.33,97.36,97.31,97.32,207700.0,67.6653,67.6861,67.6514,67.6583,207700.0
2014-09-02 09:30:00,97.63,97.69,97.5,97.59,39200.0,67.8738,67.9155,67.7834,67.846,39200.0
2014-09-02 09:35:00,97.58,97.77,97.58,97.72,20000.0,67.8391,67.9712,67.8391,67.9364,20000.0
2014-09-02 09:40:00,97.7,97.7,97.55,97.61,10800.0,67.9225,67.9225,67.8182,67.8599,10800.0
2014-09-02 09:45:00,97.61,97.71,97.51,97.7,18200.0,67.8599,67.9294,67.7904,67.9225,18200.0
2014-09-02 09:50:00,97.68,97.78,97.68,97.73,40900.0,67.9086,67.9781,67.9086,67.9433,40900.0
2014-09-02 09:55:00,97.73,97.74,97.67,97.69,20100.0,67.9433,67.9503,67.9016,67.9155,20100.0
2014-09-02 10:00:00,97.67,97.7,97.53,97.56,42900.0,67.9016,67.9225,67.8043,67.8252,42900.0
2014-09-02 10:05:00,97.6,97.68,97.56,97.67,34500.0,67.853,67.9086,67.8252,67.9016,34500.0
2014-09-02 10:10:00,97.66,97.69,97.58,97.66,42200.0,67.8947,67.9155,67.8391,67.8947,42200.0
2014-09-02 10:15:00,97.66,97.74,97.62,97.72,18200.0,67.8947,67.9503,67.8669,67.9364,18200.0
2014-09-02 10:20:00,97.73,97.83,97.72,97.78,19300.0,67.9433,68.0129,67.9364,67.9781,19300.0
2014-09-02 10:25:00,97.78,97.9,97.78,97.87,22900.0,67.9781,68.0615,67.9781,68.0407,22900.0
2014-09-02 10:30:00,97.88,97.93,97.82,97.9,27700.0,68.0476,68.0824,68.0059,68.0615,27700.0
2014-09-02 10:35:00,97.91,97.91,97.77,97.88,54000.0,68.0685,68.0685,67.9712,68.0476,54000.0
2014-09-02 10:40:00,97.89,98.18,97.88,98.14,54000.0,68.0546,68.2562,68.0476,68.2284,54000.0
2014-09-02 10:45:00,98.14,98.16,98.02,98.06,20900.0,68.2284,68.2423,68.145,68.1728,20900.0
2014-09-02 10:50:00,98.03,98.06,98.0,98.0,12400.0,68.1519,68.1728,68.1311,68.1311,12400.0
2014-09-02 10:55:00,98.0,98.01,97.9,97.93,25000.0,68.1311,68.138,68.0615,68.0824,25000.0
2014-09-02 11:00:00,97.93,97.96,97.85,97.87,13600.0,68.0824,68.1032,68.0268,68.0407,13600.0
2014-09-02 11:05:00,97.86,97.9,97.85,97.88,17100.0,68.0337,68.0615,68.0268,68.0476,17100.0
2014-09-02 11:10:00,97.9,97.91,97.85,97.89,26700.0,68.0615,68.0685,68.0268,68.0546,26700.0
2014-09-02 11:15:00,97.89,97.9,97.82,97.87,27700.0,68.0546,68.0615,68.0059,68.0407,27700.0
2014-09-02 11:20:00,97.87,97.91,97.86,97.89,16400.0,68.0407,68.0685,68.0337,68.0546,16400.0
2014-09-02 11:25:00,97.88,97.88,97.84,97.85,28800.0,68.0476,68.0476,68.0198,68.0268,28800.0
2014-09-02 11:30:00,97.85,97.9,97.85,97.88,10500.0,68.0268,68.0615,68.0268,68.0476,10500.0
2014-09-02 11:35:00,97.87,97.9,97.86,97.86,16000.0,68.0407,68.0615,68.0337,68.0337,16000.0
2014-09-02 11:40:00,97.85,97.88,97.83,97.87,35000.0,68.0268,68.0476,68.0129,68.0407,35000.0
2014-09-02 11:45:00,97.87,97.88,97.81,97.81,32000.0,68.0407,68.0476,67.999,67.999,32000.0
2014-09-02 11:50:00,97.81,97.82,97.68,97.68,14200.0,67.999,68.0059,67.9086,67.9086,14200.0
2014-09-02 11:55:00,97.67,97.75,97.67,97.72,8000.0,67.9016,67.9573,67.9016,67.9364,8000.0
2014-09-02 12:00:00,97.72,97.72,97.66,97.69,13000.0,67.9364,67.9364,67.8947,67.9155,13000.0
2014-09-02 12:05:00,97.69,97.72,97.69,97.71,13800.0,67.9155,67.9364,67.9155,67.9294,13800.0
2014-09-02 12:10:00,97.7,97.78,97.7,97.76,5600.0,67.9225,67.9781,67.9225,67.9642,5600.0
2014-09-02 12:15:00,97.75,97.77,97.72,97.77,9800.0,67.9573,67.9712,67.9364,67.9712,9800.0
2014-09-02 12:20:00,97.77,98.06,97.75,97.98,135400.0,67.9712,68.1728,67.9573,68.1172,135400.0
2014-09-02 12:25:00,97.98,97.99,97.86,97.88,16200.0,68.1172,68.1241,68.0337,68.0476,16200.0
2014-09-02 12:30:00,97.89,97.89,97.77,97.78,13200.0,68.0546,68.0546,67.9712,67.9781,13200.0
2014-09-02 12:35:00,97.77,97.82,97.74,97.75,13400.0,67.9712,68.0059,67.9503,67.9573,13400.0
2014-09-02 12:40:00,97.75,97.76,97.69,97.69,17500.0,67.9573,67.9642,67.9155,67.9155,17500.0
2014-09-02 12:45:00,97.68,97.73,97.67,97.7,26300.0,67.9086,67.9433,67.9016,67.9225,26300.0
2014-09-02 12:50:00,97.7,97.72,97.66,97.67,12500.0,67.9225,67.9364,67.8947,67.9016,12500.0
2014-09-02 12:55:00,97.68,97.7,97.64,97.65,13600.0,67.9086,67.9225,67.8808,67.8877,13600.0
2014-09-02 13:00:00,97.65,97.66,97.57,97.61,13300.0,67.8877,67.8947,67.8321,67.8599,13300.0
2014-09-02 13:05:00,97.6,97.71,97.59,97.69,12200.0,67.853,67.9294,67.846,67.9155,12200.0
2014-09-02 13:10:00,97.69,97.71,97.68,97.69,5800.0,67.9155,67.9294,67.9086,67.9155,5800.0
2014-09-02 13:15:00,97.71,97.74,97.7,97.7,6800.0,67.9294,67.9503,67.9225,67.9225,6800.0
2014-09-02 13:20:00,97.71,97.71,97.68,97.7,6300.0,67.9294,67.9294,67.9086,67.9225,6300.0
2014-09-02 13:25:00,97.7,97.7,97.64,97.69,7700.0,67.9225,67.9225,67.8808,67.9155,7700.0
2014-09-02 13:30:00,97.7,97.73,97.63,97.66,10300.0,67.9225,67.9433,67.8738,67.8947,10300.0
2014-09-02 13:35:00,97.64,97.69,97.62,97.69,7800.0,67.8808,67.9155,67.8669,67.9155,7800.0
2014-09-02 13:40:00,97.69,97.71,97.69,97.71,8100.0,67.9155,67.9294,67.9155,67.9294,8100.0
2014-09-02 13:45:00,97.71,97.77,97.68,97.75,11200.0,67.9294,67.9712,67.9086,67.9573,11200.0
2014-09-02 13:50:00,97.76,97.8,97.74,97.79,15800.0,67.9642,67.992,67.9503,67.9851,15800.0
2014-09-02 13:55:00,97.79,97.79,97.74,97.75,17100.0,67.9851,67.9851,67.9503,67.9573,17100.0
2014-09-02 14:00:00,97.75,97.79,97.74,97.77,18200.0,67.9573,67.9851,67.9503,67.9712,18200.0
2014-09-02 14:05:00,97.77,97.94,97.77,97.89,83000.0,67.9712,68.0893,67.9712,68.0546,83000.0
2014-09-02 14:10:00,97.87,97.91,97.86,97.91,6600.0,68.0407,68.0685,68.0337,68.0685,6600.0
2014-09-02 14:15:00,97.89,97.97,97.89,97.96,11900.0,68.0546,68.1102,68.0546,68.1032,11900.0
2014-09-02 14:20:00,97.97,97.97,97.9,97.91,19500.0,68.1102,68.1102,68.0615,68.0685,19500.0
2014-09-02 14:25:00,97.92,97.96,97.91,97.96,11500.0,68.0754,68.1032,68.0685,68.1032,11500.0
2014-09-02 14:30:00,97.96,98.29,97.94,97.99,93400.0,68.1032,68.3327,68.0893,68.1241,93400.0
2014-09-02 14:35:00,97.98,98.13,97.93,98.02,38800.0,68.1172,68.2214,68.0824,68.145,38800.0
2014-09-02 14:40:00,98.02,98.02,97.94,97.94,9500.0,68.145,68.145,68.0893,68.0893,9500.0
2014-09-02 14:45:00,97.94,98.04,97.94,98.02,23000.0,68.0893,68.1589,68.0893,68.145,23000.0
2014-09-02 14:50:00,98.02,98.05,98.0,98.03,21600.0,68.145,68.1658,68.1311,68.1519,21600.0
2014-09-02 14:55:00,98.01,98.08,98.0,98.05,21300.0,68.138,68.1867,68.1311,68.1658,21300.0
2014-09-02 15:00:00,98.03,98.06,98.01,98.06,12000.0,68.1519,68.1728,68.138,68.1728,12000.0
2014-09-02 15:05:00,98.05,98.07,98.02,98.02,24100.0,68.1658,68.1797,68.145,68.145,24100.0
2014-09-02 15:10:00,98.02,98.07,98.02,98.04,40700.0,68.145,68.1797,68.145,68.1589,40700.0
2014-09-02 15:15:00,98.04,98.06,98.01,98.02,39200.0,68.1589,68.1728,68.138,68.145,39200.0
2014-09-02 15:20:00,98.02,98.06,98.0,98.0,48200.0,68.145,68.1728,68.1311,68.1311,48200.0
2014-09-02 15:25:00,98.0,98.03,97.97,97.98,25700.0,68.1311,68.1519,68.1102,68.1172,25700.0
2014-09-02 15:30:00,97.98,98.0,97.95,97.97,27900.0,68.1172,68.1311,68.0963,68.1102,27900.0
2014-09-02 15:35:00,97.97,97.98,97.94,97.95,28600.0,68.1102,68.1172,68.0893,68.0963,28600.0
2014-09-02 15:40:00,97.95,97.97,97.92,97.95,45300.0,68.0963,68.1102,68.0754,68.0963,45300.0
2014-09-02 15:45:00,97.95,97.99,97.92,97.97,83500.0,68.0963,68.1241,68.0754,68.1102,83500.0
2014-09-02 15:50:00,97.98,98.03,97.92,97.92,125200.0,68.1172,68.1519,68.0754,68.0754,125200.0
2014-09-02 15:55:00,97.93,97.97,97.87,97.94,181900.0,68.0824,68.1102,68.0407,68.0893,181900.0
2014-09-03 09:30:00,98.08,98.28,97.89,97.98,84500.0,68.1867,68.3257,68.0546,68.1172,84500.0
2014-09-03 09:35:00,97.99,98.06,97.82,97.86,42500.0,68.1241,68.1728,68.0059,68.0337,42500.0
2014-09-03 09:40:00,97.88,97.92,97.75,97.88,34200.0,68.0476,68.0754,67.9573,68.0476,34200.0
2014-09-03 09:45:00,97.89,98.09,97.89,98.05,34400.0,68.0546,68.1936,68.0546,68.1658,34400.0
2014-09-03 09:50:00,98.04,98.09,98.01,98.04,14600.0,68.1589,68.1936,68.138,68.1589,14600.0
2014-09-03 09:55:00,98.03,98.13,98.02,98.07,19100.0,68.1519,68.2214,68.145,68.1797,19100.0
2014-09-03 10:00:00,98.06,98.15,98.04,98.15,12000.0,68.1728,68.2353,68.1589,68.2353,12000.0
2014-09-03 10:05:00,98.15,98.18,98.12,98.17,22000.0,68.2353,68.2562,68.2145,68.2492,22000.0
2014-09-03 10:10:00,98.16,98.28,98.16,98.24,13400.0,68.2423,68.3257,68.2423,68.2979,13400.0
2014-09-03 10:15:00,98.24,98.35,98.17,98.19,24800.0,68.2979,68.3744,68.2492,68.2631,24800.0
2014-09-03 10:20:00,98.2,98.22,98.13,98.16,14400.0,68.2701,68.284,68.2214,68.2423,14400.0
2014-09-03 10:25:00,98.14,98.24,98.14,98.24,16800.0,68.2284,68.2979,68.2284,68.2979,16800.0
2014-09-03 10:30:00,98.24,98.25,98.21,98.23,10900.0,68.2979,68.3049,68.277,68.291,10900.0
2014-09-03 10:35:00,98.23,98.29,98.21,98.28,12100.0,68.291,68.3327,68.277,68.3257,12100.0
2014-09-03 10:40:00,98.29,98.48,98.29,98.48,34800.0,68.3327,68.4648,68.3327,68.4648,34800.0
2014-09-03 10:45:00,98.47,98.48,98.38,98.41,16800.0,68.4578,68.4648,68.3952,68.4161,16800.0
2014-09-03 10:50:00,98.41,98.44,98.35,98.35,8400.0,68.4161,68.4369,68.3744,68.3744,8400.0
2014-09-03 10:55:00,98.35,98.35,98.31,98.32,8400.0,68.3744,68.3744,68.3466,68.3535,8400.0
2014-09-03 11:00:00,98.33,98.39,98.32,98.32,17500.0,68.3605,68.4022,68.3535,68.3535,17500.0
2014-09-03 11:05:00,98.31,98.36,98.31,98.35,6100.0,68.3466,68.3813,68.3466,68.3744,6100.0
2014-09-03 11:10:00,98.35,98.36,98.32,98.35,17600.0,68.3744,68.3813,68.3535,68.3744,17600.0
2014-09-03 11:15:00,98.35,98.36,98.28,98.29,10900.0,68.3744,68.3813,68.3257,68.3327,10900.0
2014-09-03 11:20:00,98.29,98.31,98.26,98.28,16400.0,68.3327,68.3466,68.3118,68.3257,16400.0
2014-09-03 11:25:00,98.27,98.29,98.2,98.21,12100.0,68.3188,68.3327,68.2701,68.277,12100.0
2014-09-03 11:30:00,98.21,98.24,98.18,98.21,8600.0,68.277,68.2979,68.2562,68.277,8600.0
2014-09-03 11:35:00,98.21,98.24,98.18,98.19,13000.0,68.277,68.2979,68.2562,68.2631,13000.0
2014-09-03 11:40:00,98.2,98.2,98.09,98.09,26000.0,68.2701,68.2701,68.1936,68.1936,26000.0
2014-09-03 11:45:00,98.09,98.1,98.06,98.1,23700.0,68.1936,68.2006,68.1728,68.2006,23700.0
2014-09-03 11:50:00,98.1,98.11,98.05,98.07,14400.0,68.2006,68.2075,68.1658,68.1797,14400.0
2014-09-03 11:55:00,98.07,98.07,97.9,97.9,14200.0,68.1797,68.1797,68.0615,68.0615,14200.0
2014-09-03 12:00:00,97.91,97.94,97.88,97.91,11800.0,68.0685,68.0893,68.0476,68.0685,11800.0
2014-09-03 12:05:00,97.91,97.93,97.86,97.86,20000.0,68.0685,68.0824,68.0337,68.0337,20000.0
2014-09-03 12:10:00,97.87,98.05,97.85,98.05,22900.0,68.0407,68.1658,68.0268,68.1658,22900.0
2014-09-03 12:15:00,98.06,98.06,98.0,98.01,9300.0,68.1728,68.1728,68.1311,68.138,9300.0
2014-09-03 12:20:00,98.01,98.01,97.95,97.99,4100.0,68.138,68.138,68.0963,68.1241,4100.0
2014-09-03 12:25:00,97.99,98.04,97.98,98.01,22000.0,68.1241,68.1589,68.1172,68.138,22000.0
2014-09-03 12:30:00,97.99,98.02,97.94,98.02,3700.0,68.1241,68.145,68.0893,68.145,3700.0
2014-09-03 12:35:00,98.01,98.08,98.01,98.08,6100.0,68.138,68.1867,68.138,68.1867,6100.0
2014-09-03 12:40:00,98.11,98.14,98.08,98.13,12400.0,68.2075,68.2284,68.1867,68.2214,12400.0
2014-09-03 12:45:00,98.11,98.12,98.07,98.1,6900.0,68.2075,68.2145,68.1797,68.2006,6900.0
2014-09-03 12:50:00,98.09,98.12,98.08,98.11,5600.0,68.1936,68.2145,68.1867,68.2075,5600.0
2014-09-03 12:55:00,98.11,98.12,98.06,98.1,6200.0,68.2075,68.2145,68.1728,68.2006,6200.0
2014-09-03 13:00:00,98.08,98.08,98.04,98.06,9900.0,68.1867,68.1867,68.1589,68.1728,9900.0
2014-09-03 13:05:00,98.06,98.1,98.05,98.08,5700.0,68.1728,68.2006,68.1658,68.1867,5700.0
2014-09-03 13:10:00,98.08,98.11,98.06,98.1,6100.0,68.1867,68.2075,68.1728,68.2006,6100.0
2014-09-03 13:15:00,98.12,98.12,98.06,98.07,8800.0,68.2145,68.2145,68.1728,68.1797,8800.0
2014-09-03 13:20:00,98.08,98.09,98.06,98.07,5400.0,68.1867,68.1936,68.1728,68.1797,5400.0
2014-09-03 13:25:00,98.09,98.1,98.08,98.09,5300.0,68.1936,68.2006,68.1867,68.1936,5300.0
2014-09-03 13:30:00,98.1,98.12,98.1,98.1,16100.0,68.2006,68.2145,68.2006,68.2006,16100.0
2014-09-03 13:35:00,98.1,98.12,98.08,98.08,11700.0,68.2006,68.2145,68.1867,68.1867,11700.0
2014-09-03 13:40:00,98.08,98.1,98.07,98.08,23600.0,68.1867,68.2006,68.1797,68.1867,23600.0
2014-09-03 13:45:00,98.09,98.1,98.05,98.05,13600.0,68.1936,68.2006,68.1658,68.1658,13600.0
2014-09-03 13:50:00,98.04,98.05,97.98,98.04,17500.0,68.1589,68.1658,68.1172,68.1589,17500.0
2014-09-03 13:55:00,98.02,98.07,98.02,98.06,5500.0,68.145,68.1797,68.145,68.1728,5500.0
2014-09-03 14:00:00,98.06,98.09,98.05,98.07,9900.0,68.1728,68.1936,68.1658,68.1797,9900.0
2014-09-03 14:05:00,98.06,98.1,98.06,98.09,11000.0,68.1728,68.2006,68.1728,68.1936,11000.0
2014-09-03 14:10:00,98.09,98.1,98.05,98.07,5800.0,68.1936,68.2006,68.1658,68.1797,5800.0
2014-09-03 14:15:00,98.07,98.09,98.04,98.05,16200.0,68.1797,68.1936,68.1589,68.1658,16200.0
2014-09-03 14:20:00,98.05,98.08,98.01,98.08,10200.0,68.1658,68.1867,68.138,68.1867,10200.0
2014-09-03 14:25:00,98.08,98.08,98.0,98.01,12900.0,68.1867,68.1867,68.1311,68.138,12900.0
2014-09-03 14:30:00,98.02,98.07,98.02,98.06,8900.0,68.145,68.1797,68.145,68.1728,8900.0
2014-09-03 14:35:00,98.06,98.08,98.05,98.06,3700.0,68.1728,68.1867,68.1658,68.1728,3700.0
2014-09-03 14:40:00,98.06,98.09,98.06,98.07,13300.0,68.1728,68.1936,68.1728,68.1797,13300.0
2014-09-03 14:45:00,98.08,98.08,98.04,98.05,16500.0,68.1867,68.1867,68.1589,68.1658,16500.0
2014-09-03 14:50:00,98.04,98.07,98.02,98.07,12200.0,68.1589,68.1797,68.145,68.1797,12200.0
2014-09-03 14:55:00,98.08,98.08,98.02,98.03,17700.0,68.1867,68.1867,68.145,68.1519,17700.0
2014-09-03 15:00:00,98.02,98.04,97.92,97.95,26000.0,68.145,68.1589,68.0754,68.0963,26000.0
2014-09-03 15:05:00,97.94,98.0,97.93,98.0,18400.0,68.0893,68.1311,68.0824,68.1311,18400.0
2014-09-03 15:10:00,98.0,98.02,97.98,98.02,27400.0,68.1311,68.145,68.1172,68.145,27400.0
2014-09-03 15:15:00,98.01,98.03,97.95,97.98,39700.0,68.138,68.1519,68.0963,68.1172,39700.0
2014-09-03 15:20:00,97.97,98.02,97.95,98.01,39500.0,68.1102,68.145,68.0963,68.138,39500.0
2014-09-03 15:25:00,98.01,98.04,97.93,97.94,26600.0,68.138,68.1589,68.0824,68.0893,26600.0
2014-09-03 15:30:00,97.93,97.95,97.9,97.93,30600.0,68.0824,68.0963,68.0615,68.0824,30600.0
2014-09-03 15:35:00,97.94,97.97,97.93,97.97,17900.0,68.0893,68.1102,68.0824,68.1102,17900.0
2014-09-03 15:40:00,97.97,97.98,97.91,97.92,31900.0,68.1102,68.1172,68.0685,68.0754,31900.0
2014-09-03 15:45:00,97.91,97.95,97.89,97.95,45500.0,68.0685,68.0963,68.0546,68.0963,45500.0
2014-09-03 15:50:00,97.95,97.99,97.93,97.98,60900.0,68.0963,68.1241,68.0824,68.1172,60900.0
2014-09-03 15:55:00,97.98,98.03,97.97,97.98,92600.0,68.1172,68.1519,68.1102,68.1172,92600.0
2014-09-04 09:30:00,97.96,98.35,97.93,98.3,130700.0,68.1032,68.3744,68.0824,68.3396,130700.0
2014-09-04 09:35:00,98.31,98.63,98.28,98.39,47800.0,68.3466,68.569,68.3257,68.4022,47800.0
2014-09-04 09:40:00,98.39,98.58,98.39,98.58,20600.0,68.4022,68.5343,68.4022,68.5343,20600.0
2014-09-04 09:45:00,98.56,98.6,98.38,98.38,28500.0,68.5204,68.5482,68.3952,68.3952,28500.0
2014-09-04 09:50:00,98.41,98.54,98.4,98.54,29100.0,68.4161,68.5065,68.4091,68.5065,29100.0
2014-09-04 09:55:00,98.52,98.64,98.52,98.6,35200.0,68.4926,68.576,68.4926,68.5482,35200.0
2014-09-04 10:00:00,98.62,98.72,98.62,98.66,44600.0,68.5621,68.6316,68.5621,68.5899,44600.0
2014-09-04 10:05:00,98.67,98.78,98.67,98.74,28900.0,68.5968,68.6733,68.5968,68.6455,28900.0
2014-09-04 10:10:00,98.72,98.88,98.7,98.87,34500.0,68.6316,68.7428,68.6177,68.7359,34500.0
2014-09-04 10:15:00,98.88,98.91,98.74,98.75,24000.0,68.7428,68.7637,68.6455,68.6525,24000.0
2014-09-04 10:20:00,98.75,98.82,98.71,98.8,32600.0,68.6525,68.7011,68.6247,68.6872,32600.0
2014-09-04 10:25:00,98.82,98.87,98.8,98.85,18600.0,68.7011,68.7359,68.6872,68.722,18600.0
2014-09-04 10:30:00,98.85,98.96,98.8,98.8,37100.0,68.722,68.7985,68.6872,68.6872,37100.0
2014-09-04 10:35:00,98.81,98.82,98.74,98.75,12900.0,68.6942,68.7011,68.6455,68.6525,12900.0
2014-09-04 10:40:00,98.76,98.87,98.76,98.85,15300.0,68.6594,68.7359,68.6594,68.722,15300.0
2014-09-04 10:45:00,98.86,98.93,98.8,98.91,17200.0,68.7289,68.7776,68.6872,68.7637,17200.0
2014-09-04 10:50:00,98.91,98.93,98.89,98.91,11700.0,68.7637,68.7776,68.7498,68.7637,11700.0
2014-09-04 10:55:00,98.9,98.92,98.85,98.89,24300.0,68.7567,68.7707,68.722,68.7498,24300.0
2014-09-04 11:00:00,98.89,98.97,98.85,98.95,19900.0,68.7498,68.8054,68.722,68.7915,19900.0
2014-09-04 11:05:00,98.94,99.06,98.93,99.06,28000.0,68.7846,68.868,68.7776,68.868,28000.0
2014-09-04 11:10:00,99.06,99.07,98.93,98.95,15600.0,68.868,68.8749,68.7776,68.7915,15600.0
2014-09-04 11:15:00,98.94,98.97,98.87,98.96,9300.0,68.7846,68.8054,68.7359,68.7985,9300.0
2014-09-04 11:20:00,98.96,98.96,98.89,98.92,14400.0,68.7985,68.7985,68.7498,68.7707,14400.0
2014-09-04 11:25:00,98.94,98.95,98.78,98.8,11800.0,68.7846,68.7915,68.6733,68.6872,11800.0
2014-09-04 11:30:00,98.8,98.88,98.79,98.86,8400.0,68.6872,68.7428,68.6803,68.7289,8400.0
2014-09-04 11:35:00,98.86,98.87,98.78,98.86,23200.0,68.7289,68.7359,68.6733,68.7289,23200.0
2014-09-04 11:40:00,98.86,98.88,98.84,98.86,6900.0,68.7289,68.7428,68.715,68.7289,6900.0
2014-09-04 11:45:00,98.86,98.96,98.83,98.96,24000.0,68.7289,68.7985,68.7081,68.7985,24000.0
2014-09-04 11:50:00,98.96,99.01,98.93,99.01,17600.0,68.7985,68.8332,68.7776,68.8332,17600.0
2014-09-04 11:55:00,99.0,99.0,98.96,98.98,12800.0,68.8263,68.8263,68.7985,68.8124,12800.0
2014-09-04 12:00:00,98.98,99.06,98.96,99.06,17800.0,68.8124,68.868,68.7985,68.868,17800.0
2014-09-04 12:05:00,99.05,99.06,98.99,99.01,16500.0,68.861,68.868,68.8193,68.8332,16500.0
2014-09-04 12:10:00,99.01,99.07,99.0,99.02,33100.0,68.8332,68.8749,68.8263,68.8402,33100.0
2014-09-04 12:15:00,99.03,99.06,99.02,99.05,20400.0,68.8471,68.868,68.8402,68.861,20400.0
2014-09-04 12:20:00,99.04,99.06,99.02,99.03,14700.0,68.8541,68.868,68.8402,68.8471,14700.0
2014-09-04 12:25:00,99.04,99.04,98.96,98.98,19400.0,68.8541,68.8541,68.7985,68.8124,19400.0
2014-09-04 12:30:00,98.97,98.98,98.95,98.95,18800.0,68.8054,68.8124,68.7915,68.7915,18800.0
2014-09-04 12:35:00,98.95,99.01,98.95,99.01,20800.0,68.7915,68.8332,68.7915,68.8332,20800.0
2014-09-04 12:40:00,99.01,99.07,99.0,99.03,17400.0,68.8332,68.8749,68.8263,68.8471,17400.0
2014-09-04 12:45:00,99.03,99.05,99.02,99.02,14700.0,68.8471,68.861,68.8402,68.8402,14700.0
2014-09-04 12:50:00,99.02,99.05,99.02,99.04,20100.0,68.8402,68.861,68.8402,68.8541,20100.0
2014-09-04 12:55:00,99.03,99.07,98.89,98.94,117300.0,68.8471,68.8749,68.7498,68.7846,117300.0
2014-09-04 13:00:00,98.95,99.06,98.6,98.82,371700.0,68.7915,68.868,68.5482,68.7011,371700.0
2014-09-04 13:05:00,98.82,98.83,98.47,98.55,193000.0,68.7011,68.7081,68.4578,68.5134,193000.0
2014-09-04 13:10:00,98.56,98.72,98.55,98.72,94200.0,68.5204,68.6316,68.5134,68.6316,94200.0
2014-09-04 13:15:00,98.73,98.73,98.6,98.62,29600.0,68.6386,68.6386,68.5482,68.5621,29600.0
2014-09-04 13:20:00,98.62,98.66,98.57,98.6,30200.0,68.5621,68.5899,68.5273,68.5482,30200.0
2014-09-04 13:25:00,98.59,98.6,98.5,98.52,23400.0,68.5412,68.5482,68.4787,68.4926,23400.0
2014-09-04 13:30:00,98.53,98.58,98.46,98.46,36200.0,68.4995,68.5343,68.4509,68.4509,36200.0
2014-09-04 13:35:00,98.49,98.52,98.38,98.39,22300.0,68.4717,68.4926,68.3952,68.4022,22300.0
2014-09-04 13:40:00,98.39,98.39,98.29,98.32,38000.0,68.4022,68.4022,68.3327,68.3535,38000.0
2014-09-04 13:45:00,98.32,98.36,98.24,98.31,30100.0,68.3535,68.3813,68.2979,68.3466,30100.0
2014-09-04 13:50:00,98.31,98.46,98.3,98.43,29400.0,68.3466,68.4509,68.3396,68.43,29400.0
2014-09-04 13:55:00,98.43,98.55,98.43,98.48,21700.0,68.43,68.5134,68.43,68.4648,21700.0
2014-09-04 14:00:00,98.46,98.63,98.46,98.62,13600.0,68.4509,68.569,68.4509,68.5621,13600.0
2014-09-04 14:05:00,98.6,98.6,98.47,98.49,15700.0,68.5482,68.5482,68.4578,68.4717,15700.0
2014-09-04 14:10:00,98.5,98.5,98.42,98.47,25500.0,68.4787,68.4787,68.423,68.4578,25500.0
2014-09-04 14:15:00,98.47,98.55,98.47,98.52,14900.0,68.4578,68.5134,68.4578,68.4926,14900.0
2014-09-04 14:20:00,98.52,98.53,98.42,98.43,12400.0,68.4926,68.4995,68.423,68.43,12400.0
2014-09-04 14:25:00,98.44,98.52,98.4,98.44,21200.0,68.4369,68.4926,68.4091,68.4369,21200.0
2014-09-04 14:30:00,98.42,98.43,98.25,98.26,33800.0,68.423,68.43,68.3049,68.3118,33800.0
2014-09-04 14:35:00,98.26,98.33,98.22,98.25,24800.0,68.3118,68.3605,68.284,68.3049,24800.0
2014-09-04 14:40:00,98.26,98.4,98.24,98.4,15500.0,68.3118,68.4091,68.2979,68.4091,15500.0
2014-09-04 14:45:00,98.4,98.41,98.34,98.36,9400.0,68.4091,68.4161,68.3674,68.3813,9400.0
2014-09-04 14:50:00,98.35,98.52,98.33,98.47,14400.0,68.3744,68.4926,68.3605,68.4578,14400.0
2014-09-04 14:55:00,98.48,98.52,98.37,98.4,16700.0,68.4648,68.4926,68.3883,68.4091,16700.0
2014-09-04 15:00:00,98.42,98.45,98.34,98.4,19100.0,68.423,68.4439,68.3674,68.4091,19100.0
2014-09-04 15:05:00,98.39,98.4,98.3,98.35,21500.0,68.4022,68.4091,68.3396,68.3744,21500.0
2014-09-04 15:10:00,98.34,98.34,98.21,98.23,37400.0,68.3674,68.3674,68.277,68.291,37400.0
2014-09-04 15:15:00,98.23,98.3,98.17,98.23,42500.0,68.291,68.3396,68.2492,68.291,42500.0
2014-09-04 15:20:00,98.22,98.31,98.21,98.26,32700.0,68.284,68.3466,68.277,68.3118,32700.0
2014-09-04 15:25:00,98.25,98.34,98.25,98.34,25200.0,68.3049,68.3674,68.3049,68.3674,25200.0
2014-09-04 15:30:00,98.35,98.36,98.28,98.31,31300.0,68.3744,68.3813,68.3257,68.3466,31300.0
2014-09-04 15:35:00,98.31,98.37,98.3,98.33,29700.0,68.3466,68.3883,68.3396,68.3605,29700.0
2014-09-04 15:40:00,98.33,98.36,98.3,98.31,40600.0,68.3605,68.3813,68.3396,68.3466,40600.0
2014-09-04 15:45:00,98.31,98.47,98.28,98.47,52100.0,68.3466,68.4578,68.3257,68.4578,52100.0
2014-09-04 15:50:00,98.47,98.48,98.39,98.43,62600.0,68.4578,68.4648,68.4022,68.43,62600.0
2014-09-04 15:55:00,98.43,98.49,98.41,98.48,70400.0,68.43,68.4717,68.4161,68.4648,70400.0
2014-09-05 09:30:00,98.45,98.62,98.33,98.36,61400.0,68.4439,68.5621,68.3605,68.3813,61400.0
2014-09-05 09:35:00,98.36,98.39,98.06,98.1,37200.0,68.3813,68.4022,68.1728,68.2006,37200.0
2014-09-05 09:40:00,98.09,98.2,98.07,98.12,47400.0,68.1936,68.2701,68.1797,68.2145,47400.0
2014-09-05 09:45:00,98.13,98.35,98.11,98.31,33100.0,68.2214,68.3744,68.2075,68.3466,33100.0
2014-09-05 09:50:00,98.26,98.42,98.22,98.31,15200.0,68.3118,68.423,68.284,68.3466,15200.0
2014-09-05 09:55:00,98.33,98.47,98.31,98.45,13000.0,68.3605,68.4578,68.3466,68.4439,13000.0
2014-09-05 10:00:00,98.47,98.47,98.28,98.28,11200.0,68.4578,68.4578,68.3257,68.3257,11200.0
2014-09-05 10:05:00,98.28,98.41,98.25,98.37,10500.0,68.3257,68.4161,68.3049,68.3883,10500.0
2014-09-05 10:10:00,98.4,98.45,98.31,98.32,12700.0,68.4091,68.4439,68.3466,68.3535,12700.0
2014-09-05 10:15:00,98.3,98.37,98.28,98.29,15400.0,68.3396,68.3883,68.3257,68.3327,15400.0
2014-09-05 10:20:00,98.28,98.36,98.27,98.29,12800.0,68.3257,68.3813,68.3188,68.3327,12800.0
2014-09-05 10:25:00,98.28,98.34,98.28,98.32,23900.0,68.3257,68.3674,68.3257,68.3535,23900.0
2014-09-05 10:30:00,98.31,98.31,98.23,98.27,32300.0,68.3466,68.3466,68.291,68.3188,32300.0
2014-09-05 10:35:00,98.27,98.33,98.17,98.23,20200.0,68.3188,68.3605,68.2492,68.291,20200.0
2014-09-05 10:40:00,98.21,98.27,98.15,98.23,19700.0,68.277,68.3188,68.2353,68.291,19700.0
2014-09-05 10:45:00,98.23,98.36,98.22,98.24,18900.0,68.291,68.3813,68.284,68.2979,18900.0
2014-09-05 10:50:00,98.25,98.42,98.25,98.4,11900.0,68.3049,68.423,68.3049,68.4091,11900.0
2014-09-05 10:55:00,98.4,98.4,98.27,98.29,13400.0,68.4091,68.4091,68.3188,68.3327,13400.0
2014-09-05 11:00:00,98.29,98.39,98.26,98.39,14900.0,68.3327,68.4022,68.3118,68.4022,14900.0
2014-09-05 11:05:00,98.4,98.43,98.35,98.42,14400.0,68.4091,68.43,68.3744,68.423,14400.0
2014-09-05 11:10:00,98.42,98.42,98.38,98.39,6600.0,68.423,68.423,68.3952,68.4022,6600.0
2014-09-05 11:15:00,98.38,98.43,98.37,98.42,8500.0,68.3952,68.43,68.3883,68.423,8500.0
2014-09-05 11:20:00,98.42,98.44,98.39,98.42,18500.0,68.423,68.4369,68.4022,68.423,18500.0
2014-09-05 11:25:00,98.41,98.47,98.4,98.42,31400.0,68.4161,68.4578,68.4091,68.423,31400.0
2014-09-05 11:30:00,98.42,98.52,98.42,98.52,33700.0,68.423,68.4926,68.423,68.4926,33700.0
2014-09-05 11:35:00,98.52,98.56,98.5,98.5,28400.0,68.4926,68.5204,68.4787,68.4787,28400.0
2014-09-05 11:40:00,98.51,98.62,98.5,98.55,27900.0,68.4856,68.5621,68.4787,68.5134,27900.0
2014-09-05 11:45:00,98.55,98.6,98.53,98.58,12200.0,68.5134,68.5482,68.4995,68.5343,12200.0
2014-09-05 11:50:00,98.57,98.58,98.53,98.57,10500.0,68.5273,68.5343,68.4995,68.5273,10500.0
2014-09-05 11:55:00,98.58,98.65,98.57,98.63,25100.0,68.5343,68.5829,68.5273,68.569,25100.0
2014-09-05 12:00:00,98.65,98.66,98.6,98.62,7100.0,68.5829,68.5899,68.5482,68.5621,7100.0
2014-09-05 12:05:00,98.62,98.66,98.54,98.55,10100.0,68.5621,68.5899,68.5065,68.5134,10100.0
2014-09-05 12:10:00,98.55,98.62,98.55,98.62,8400.0,68.5134,68.5621,68.5134,68.5621,8400.0
2014-09-05 12:15:00,98.6,98.64,98.56,98.56,14900.0,68.5482,68.576,68.5204,68.5204,14900.0
2014-09-05 12:20:00,98.57,98.63,98.51,98.63,39200.0,68.5273,68.569,68.4856,68.569,39200.0
2014-09-05 12:25:00,98.62,98.75,98.61,98.75,9600.0,68.5621,68.6525,68.5551,68.6525,9600.0
2014-09-05 12:30:00,98.74,98.78,98.66,98.69,17400.0,68.6455,68.6733,68.5899,68.6108,17400.0
2014-09-05 12:35:00,98.67,98.69,98.6,98.69,13400.0,68.5968,68.6108,68.5482,68.6108,13400.0
2014-09-05 12:40:00,98.68,98.81,98.67,98.79,26000.0,68.6038,68.6942,68.5968,68.6803,26000.0
2014-09-05 12:45:00,98.79,98.79,98.71,98.73,22300.0,68.6803,68.6803,68.6247,68.6386,22300.0
2014-09-05 12:50:00,98.73,98.73,98.67,98.7,11100.0,68.6386,68.6386,68.5968,68.6177,11100.0
2014-09-05 12:55:00,98.7,98.79,98.69,98.79,9400.0,68.6177,68.6803,68.6108,68.6803,9400.0
2014-09-05 13:00:00,98.79,98.84,98.76,98.8,9700.0,68.6803,68.715,68.6594,68.6872,9700.0
2014-09-05 13:05:00,98.8,98.85,98.76,98.79,10900.0,68.6872,68.722,68.6594,68.6803,10900.0
2014-09-05 13:10:00,98.79,98.81,98.72,98.77,8800.0,68.6803,68.6942,68.6316,68.6664,8800.0
2014-09-05 13:15:00,98.76,98.82,98.75,98.82,9100.0,68.6594,68.7011,68.6525,68.7011,9100.0
2014-09-05 13:20:00,98.78,98.8,98.73,98.73,11100.0,68.6733,68.6872,68.6386,68.6386,11100.0
2014-09-05 13:25:00,98.73,98.77,98.7,98.77,13700.0,68.6386,68.6664,68.6177,68.6664,13700.0
2014-09-05 13:30:00,98.76,98.78,98.74,98.74,8600.0,68.6594,68.6733,68.6455,68.6455,8600.0
2014-09-05 13:35:00,98.75,98.75,98.68,98.71,10100.0,68.6525,68.6525,68.6038,68.6247,10100.0
2014-09-05 13:40:00,98.7,98.7,98.64,98.67,15100.0,68.6177,68.6177,68.576,68.5968,15100.0
2014-09-05 13:45:00,98.66,98.66,98.6,98.61,9500.0,68.5899,68.5899,68.5482,68.5551,9500.0
2014-09-05 13:50:00,98.6,98.67,98.6,98.66,17200.0,68.5482,68.5968,68.5482,68.5899,17200.0
2014-09-05 13:55:00,98.66,98.7,98.64,98.7,10700.0,68.5899,68.6177,68.576,68.6177,10700.0
2014-09-05 14:00:00,98.71,98.85,98.71,98.84,44300.0,68.6247,68.722,68.6247,68.715,44300.0
2014-09-05 14:05:00,98.84,98.91,98.81,98.84,18100.0,68.715,68.7637,68.6942,68.715,18100.0
2014-09-05 14:10:00,98.84,98.87,98.81,98.86,11400.0,68.715,68.7359,68.6942,68.7289,11400.0
2014-09-05 14:15:00,98.86,98.89,98.81,98.85,17500.0,68.7289,68.7498,68.6942,68.722,17500.0
2014-09-05 14:20:00,98.85,98.87,98.82,98.84,9600.0,68.722,68.7359,68.7011,68.715,9600.0
2014-09-05 14:25:00,98.83,98.88,98.83,98.86,11600.0,68.7081,68.7428,68.7081,68.7289,11600.0
2014-09-05 14:30:00,98.87,98.88,98.82,98.84,10300.0,68.7359,68.7428,68.7011,68.715,10300.0
2014-09-05 14:35:00,98.83,98.83,98.79,98.81,12900.0,68.7081,68.7081,68.6803,68.6942,12900.0
2014-09-05 14:40:00,98.8,98.81,98.76,98.77,16100.0,68.6872,68.6942,68.6594,68.6664,16100.0
2014-09-05 14:45:00,98.77,98.78,98.76,98.77,12000.0,68.6664,68.6733,68.6594,68.6664,12000.0
2014-09-05 14:50:00,98.76,98.79,98.75,98.77,9700.0,68.6594,68.6803,68.6525,68.6664,9700.0
2014-09-05 14:55:00,98.76,98.77,98.74,98.77,10200.0,68.6594,68.6664,68.6455,68.6664,10200.0
2014-09-05 15:00:00,98.77,98.78,98.74,98.76,9200.0,68.6664,68.6733,68.6455,68.6594,9200.0
2014-09-05 15:05:00,98.76,98.78,98.75,98.78,21800.0,68.6594,68.6733,68.6525,68.6733,21800.0
2014-09-05 15:10:00,98.78,98.78,98.77,98.78,16200.0,68.6733,68.6733,68.6664,68.6733,16200.0
2014-09-05 15:15:00,98.77,98.8,98.77,98.78,17000.0,68.6664,68.6872,68.6664,68.6733,17000.0
2014-09-05 15:20:00,98.79,98.82,98.76,98.78,18500.0,68.6803,68.7011,68.6594,68.6733,18500.0
2014-09-05 15:25:00,98.79,98.81,98.68,98.68,35700.0,68.6803,68.6942,68.6038,68.6038,35700.0
2014-09-05 15:30:00,98.67,98.77,98.66,98.75,32800.0,68.5968,68.6664,68.5899,68.6525,32800.0
2014-09-05 15:35:00,98.74,98.79,98.72,98.78,23200.0,68.6455,68.6803,68.6316,68.6733,23200.0
2014-09-05 15:40:00,98.78,98.81,98.77,98.8,31400.0,68.6733,68.6942,68.6664,68.6872,31400.0
2014-09-05 15:45:00,98.8,98.85,98.76,98.77,52500.0,68.6872,68.722,68.6594,68.6664,52500.0
2014-09-05 15:50:00,98.77,98.87,98.77,98.84,59600.0,68.6664,68.7359,68.6664,68.715,59600.0
2014-09-05 15:55:00,98.83,98.87,98.83,98.85,97600.0,68.7081,68.7359,68.7081,68.722,97600.0
2014-09-08 09:30:00,98.67,98.95,98.67,98.79,28600.0,68.5968,68.7915,68.5968,68.6803,28600.0
2014-09-08 09:35:00,98.87,98.9,98.8,98.83,67400.0,68.7359,68.7567,68.6872,68.7081,67400.0
2014-09-08 09:40:00,98.83,98.95,98.78,98.89,17500.0,68.7081,68.7915,68.6733,68.7498,17500.0
2014-09-08 09:45:00,98.85,98.87,98.78,98.78,6900.0,68.722,68.7359,68.6733,68.6733,6900.0
2014-09-08 09:50:00,98.78,98.81,98.7,98.76,17900.0,68.6733,68.6942,68.6177,68.6594,17900.0
2014-09-08 09:55:00,98.74,98.76,98.62,98.64,17800.0,68.6455,68.6594,68.5621,68.576,17800.0
2014-09-08 10:00:00,98.66,98.8,98.65,98.78,19600.0,68.5899,68.6872,68.5829,68.6733,19600.0
2014-09-08 10:05:00,98.77,98.77,98.63,98.65,22200.0,68.6664,68.6664,68.569,68.5829,22200.0
2014-09-08 10:10:00,98.63,98.65,98.48,98.49,64800.0,68.569,68.5829,68.4648,68.4717,64800.0
2014-09-08 10:15:00,98.5,98.58,98.5,98.52,26100.0,68.4787,68.5343,68.4787,68.4926,26100.0
2014-09-08 10:20:00,98.52,98.54,98.35,98.38,26400.0,68.4926,68.5065,68.3744,68.3952,26400.0
2014-09-08 10:25:00,98.38,98.51,98.38,98.51,17600.0,68.3952,68.4856,68.3952,68.4856,17600.0
2014-09-08 10:30:00,98.51,98.51,98.35,98.37,14900.0,68.4856,68.4856,68.3744,68.3883,14900.0
2014-09-08 10:35:00,98.38,98.45,98.37,98.44,17400.0,68.3952,68.4439,68.3883,68.4369,17400.0
2014-09-08 10:40:00,98.47,98.51,98.45,98.51,10900.0,68.4578,68.4856,68.4439,68.4856,10900.0
2014-09-08 10:45:00,98.53,98.61,98.52,98.55,9900.0,68.4995,68.5551,68.4926,68.5134,9900.0
2014-09-08 10:50:00,98.55,98.55,98.45,98.46,9100.0,68.5134,68.5134,68.4439,68.4509,9100.0
2014-09-08 10:55:00,98.47,98.55,98.45,98.54,12900.0,68.4578,68.5134,68.4439,68.5065,12900.0
2014-09-08 11:00:00,98.54,98.58,98.44,98.44,10000.0,68.5065,68.5343,68.4369,68.4369,10000.0
2014-09-08 11:05:00,98.45,98.59,98.45,98.57,10900.0,68.4439,68.5412,68.4439,68.5273,10900.0
2014-09-08 11:10:00,98.58,98.6,98.54,98.55,6400.0,68.5343,68.5482,68.5065,68.5134,6400.0
2014-09-08 11:15:00,98.57,98.58,98.5,98.57,13900.0,68.5273,68.5343,68.4787,68.5273,13900.0
2014-09-08 11:20:00,98.58,98.64,98.58,98.62,10400.0,68.5343,68.576,68.5343,68.5621,10400.0
2014-09-08 11:25:00,98.62,98.62,98.54,98.54,16300.0,68.5621,68.5621,68.5065,68.5065,16300.0
2014-09-08 11:30:00,98.56,98.62,98.55,98.61,11800.0,68.5204,68.5621,68.5134,68.5551,11800.0
2014-09-08 11:35:00,98.61,98.62,98.51,98.52,25400.0,68.5551,68.5621,68.4856,68.4926,25400.0
2014-09-08 11:40:00,98.51,98.55,98.5,98.52,18500.0,68.4856,68.5134,68.4787,68.4926,18500.0
2014-09-08 11:45:00,98.53,98.56,98.51,98.52,12600.0,68.4995,68.5204,68.4856,68.4926,12600.0
2014-09-08 11:50:00,98.52,98.53,98.46,98.47,13800.0,68.4926,68.4995,68.4509,68.4578,13800.0
2014-09-08 11:55:00,98.47,98.49,98.45,98.47,7200.0,68.4578,68.4717,68.4439,68.4578,7200.0
2014-09-08 12:00:00,98.48,98.5,98.46,98.46,8000.0,68.4648,68.4787,68.4509,68.4509,8000.0
2014-09-08 12:05:00,98.46,98.49,98.42,98.48,14600.0,68.4509,68.4717,68.423,68.4648,14600.0
2014-09-08 12:10:00,98.47,98.48,98.44,98.48,12600.0,68.4578,68.4648,68.4369,68.4648,12600.0
2014-09-08 12:15:00,98.48,98.48,98.43,98.43,8700.0,68.4648,68.4648,68.43,68.43,8700.0
2014-09-08 12:20:00,98.44,98.48,98.43,98.43,12500.0,68.4369,68.4648,68.43,68.43,12500.0
2014-09-08 12:25:00,98.43,98.48,98.43,98.48,6100.0,68.43,68.4648,68.43,68.4648,6100.0
2014-09-08 12:30:00,98.48,98.48,98.45,98.46,9900.0,68.4648,68.4648,68.4439,68.4509,9900.0
2014-09-08 12:35:00,98.48,98.48,98.44,98.45,11700.0,68.4648,68.4648,68.4369,68.4439,11700.0
2014-09-08 12:40:00,98.44,98.48,98.43,98.48,8600.0,68.4369,68.4648,68.43,68.4648,8600.0
2014-09-08 12:45:00,98.48,98.5,98.47,98.5,9700.0,68.4648,68.4787,68.4578,68.4787,9700.0
2014-09-08 12:50:00,98.5,98.51,98.47,98.48,7100.0,68.4787,68.4856,68.4578,68.4648,7100.0
2014-09-08 12:55:00,98.49,98.51,98.48,98.51,4300.0,68.4717,68.4856,68.4648,68.4856,4300.0
2014-09-08 13:00:00,98.51,98.52,98.48,98.48,5800.0,68.4856,68.4926,68.4648,68.4648,5800.0
2014-09-08 13:05:00,98.49,98.49,98.42,98.44,25000.0,68.4717,68.4717,68.423,68.4369,25000.0
2014-09-08 13:10:00,98.43,98.45,98.4,98.41,14000.0,68.43,68.4439,68.4091,68.4161,14000.0
2014-09-08 13:15:00,98.4,98.41,98.24,98.26,21400.0,68.4091,68.4161,68.2979,68.3118,21400.0
2014-09-08 13:20:00,98.23,98.34,98.23,98.32,26300.0,68.291,68.3674,68.291,68.3535,26300.0
2014-09-08 13:25:00,98.33,98.34,98.22,98.23,11000.0,68.3605,68.3674,68.284,68.291,11000.0
2014-09-08 13:30:00,98.23,98.23,98.14,98.21,48400.0,68.291,68.291,68.2284,68.277,48400.0
2014-09-08 13:35:00,98.21,98.27,98.2,98.27,16900.0,68.277,68.3188,68.2701,68.3188,16900.0
2014-09-08 13:40:00,98.27,98.3,98.24,98.27,16900.0,68.3188,68.3396,68.2979,68.3188,16900.0
2014-09-08 13:45:00,98.29,98.31,98.23,98.27,15600.0,68.3327,68.3466,68.291,68.3188,15600.0
2014-09-08 13:50:00,98.28,98.35,98.28,98.35,23300.0,68.3257,68.3744,68.3257,68.3744,23300.0
2014-09-08 13:55:00,98.35,98.36,98.31,98.33,7500.0,68.3744,68.3813,68.3466,68.3605,7500.0
2014-09-08 14:00:00,98.32,98.39,98.32,98.38,16100.0,68.3535,68.4022,68.3535,68.3952,16100.0
2014-09-08 14:05:00,98.36,98.39,98.32,98.32,8700.0,68.3813,68.4022,68.3535,68.3535,8700.0
2014-09-08 14:10:00,98.32,98.34,98.27,98.32,18100.0,68.3535,68.3674,68.3188,68.3535,18100.0
2014-09-08 14:15:00,98.32,98.39,98.32,98.39,15700.0,68.3535,68.4022,68.3535,68.4022,15700.0
2014-09-08 14:20:00,98.37,98.42,98.36,98.4,10900.0,68.3883,68.423,68.3813,68.4091,10900.0
2014-09-08 14:25:00,98.4,98.45,98.39,98.44,18600.0,68.4091,68.4439,68.4022,68.4369,18600.0
2014-09-08 14:30:00,98.45,98.49,98.41,98.41,35400.0,68.4439,68.4717,68.4161,68.4161,35400.0
2014-09-08 14:35:00,98.41,98.43,98.39,98.4,11200.0,68.4161,68.43,68.4022,68.4091,11200.0
2014-09-08 14:40:00,98.4,98.43,98.39,98.39,11300.0,68.4091,68.43,68.4022,68.4022,11300.0
2014-09-08 14:45:00,98.4,98.43,98.38,98.4,11000.0,68.4091,68.43,68.3952,68.4091,11000.0
2014-09-08 14:50:00,98.38,98.42,98.38,98.39,7800.0,68.3952,68.423,68.3952,68.4022,7800.0
2014-09-08 14:55:00,98.39,98.41,98.37,98.37,10200.0,68.4022,68.4161,68.3883,68.3883,10200.0
2014-09-08 15:00:00,98.4,98.48,98.39,98.47,18100.0,68.4091,68.4648,68.4022,68.4578,18100.0
2014-09-08 15:05:00,98.46,98.48,98.45,98.46,17300.0,68.4509,68.4648,68.4439,68.4509,17300.0
2014-09-08 15:10:00,98.47,98.54,98.46,98.47,19600.0,68.4578,68.5065,68.4509,68.4578,19600.0
2014-09-08 15:15:00,98.49,98.51,98.46,98.5,20700.0,68.4717,68.4856,68.4509,68.4787,20700.0
2014-09-08 15:20:00,98.49,98.49,98.45,98.45,18600.0,68.4717,68.4717,68.4439,68.4439,18600.0
2014-09-08 15:25:00,98.45,98.46,98.43,98.45,16300.0,68.4439,68.4509,68.43,68.4439,16300.0
2014-09-08 15:30:00,98.46,98.49,98.44,98.49,26700.0,68.4509,68.4717,68.4369,68.4717,26700.0
2014-09-08 15:35:00,98.5,98.55,98.46,98.5,62200.0,68.4787,68.5134,68.4509,68.4787,62200.0
2014-09-08 15:40:00,98.5,98.51,98.43,98.44,31800.0,68.4787,68.4856,68.43,68.4369,31800.0
2014-09-08 15:45:00,98.43,98.45,98.4,98.42,67500.0,68.43,68.4439,68.4091,68.423,67500.0
2014-09-08 15:50:00,98.42,98.46,98.39,98.44,88300.0,68.423,68.4509,68.4022,68.4369,88300.0
2014-09-08 15:55:00,98.44,98.46,98.34,98.4,124100.0,68.4369,68.4509,68.3674,68.4091,124100.0
2014-09-09 09:30:00,98.27,98.34,98.1,98.18,36600.0,68.3188,68.3674,68.2006,68.2562,36600.0
2014-09-09 09:35:00,98.23,98.23,98.08,98.21,29800.0,68.291,68.291,68.1867,68.277,29800.0
2014-09-09 09:40:00,98.18,98.2,98.07,98.17,87000.0,68.2562,68.2701,68.1797,68.2492,87000.0
2014-09-09 09:45:00,98.15,98.31,98.15,98.27,44200.0,68.2353,68.3466,68.2353,68.3188,44200.0
2014-09-09 09:50:00,98.24,98.25,98.13,98.15,18400.0,68.2979,68.3049,68.2214,68.2353,18400.0
2014-09-09 09:55:00,98.17,98.18,98.1,98.13,20800.0,68.2492,68.2562,68.2006,68.2214,20800.0
2014-09-09 10:00:00,98.14,98.14,98.0,98.12,19500.0,68.2284,68.2284,68.1311,68.2145,19500.0
2014-09-09 10:05:00,98.11,98.23,98.11,98.2,11600.0,68.2075,68.291,68.2075,68.2701,11600.0
2014-09-09 10:10:00,98.23,98.23,98.07,98.17,14900.0,68.291,68.291,68.1797,68.2492,14900.0
2014-09-09 10:15:00,98.17,98.17,98.07,98.09,7300.0,68.2492,68.2492,68.1797,68.1936,7300.0
2014-09-09 10:20:00,98.11,98.12,98.02,98.08,19200.0,68.2075,68.2145,68.145,68.1867,19200.0
2014-09-09 10:25:00,98.07,98.16,98.04,98.11,6200.0,68.1797,68.2423,68.1589,68.2075,6200.0
2014-09-09 10:30:00,98.12,98.21,98.12,98.12,14500.0,68.2145,68.277,68.2145,68.2145,14500.0
2014-09-09 10:35:00,98.14,98.14,98.01,98.03,34400.0,68.2284,68.2284,68.138,68.1519,34400.0
2014-09-09 10:40:00,98.03,98.09,98.0,98.08,22900.0,68.1519,68.1936,68.1311,68.1867,22900.0
2014-09-09 10:45:00,98.08,98.14,98.04,98.1,21600.0,68.1867,68.2284,68.1589,68.2006,21600.0
2014-09-09 10:50:00,98.1,98.14,98.09,98.14,11200.0,68.2006,68.2284,68.1936,68.2284,11200.0
2014-09-09 10:55:00,98.14,98.16,98.06,98.09,25200.0,68.2284,68.2423,68.1728,68.1936,25200.0
2014-09-09 11:00:00,98.09,98.1,98.04,98.05,26200.0,68.1936,68.2006,68.1589,68.1658,26200.0
2014-09-09 11:05:00,98.06,98.08,98.03,98.06,17900.0,68.1728,68.1867,68.1519,68.1728,17900.0
2014-09-09 11:10:00,98.04,98.09,98.03,98.03,24100.0,68.1589,68.1936,68.1519,68.1519,24100.0
2014-09-09 11:15:00,98.04,98.05,98.01,98.02,18200.0,68.1589,68.1658,68.138,68.145,18200.0
2014-09-09 11:20:00,98.03,98.03,98.0,98.01,18700.0,68.1519,68.1519,68.1311,68.138,18700.0
2014-09-09 11:25:00,98.01,98.02,97.95,97.96,21000.0,68.138,68.145,68.0963,68.1032,21000.0
2014-09-09 11:30:00,97.96,97.98,97.92,97.94,19300.0,68.1032,68.1172,68.0754,68.0893,19300.0
2014-09-09 11:35:00,97.94,97.94,97.87,97.87,17200.0,68.0893,68.0893,68.0407,68.0407,17200.0
2014-09-09 11:40:00,97.87,97.89,97.85,97.87,14400.0,68.0407,68.0546,68.0268,68.0407,14400.0
2014-09-09 11:45:00,97.88,97.89,97.86,97.88,14700.0,68.0476,68.0546,68.0337,68.0476,14700.0
2014-09-09 11:50:00,97.87,97.89,97.82,97.83,19000.0,68.0407,68.0546,68.0059,68.0129,19000.0
2014-09-09 11:55:00,97.85,97.91,97.85,97.91,9800.0,68.0268,68.0685,68.0268,68.0685,9800.0
2014-09-09 12:00:00,97.89,97.9,97.81,97.83,16000.0,68.0546,68.0615,67.999,68.0129,16000.0
2014-09-09 12:05:00,97.84,97.85,97.74,97.74,32300.0,68.0198,68.0268,67.9503,67.9503,32300.0
2014-09-09 12:10:00,97.74,97.77,97.72,97.77,48100.0,67.9503,67.9712,67.9364,67.9712,48100.0
2014-09-09 12:15:00,97.78,97.79,97.76,97.79,12600.0,67.9781,67.9851,67.9642,67.9851,12600.0
2014-09-09 12:20:00,97.79,97.88,97.79,97.85,11000.0,67.9851,68.0476,67.9851,68.0268,11000.0
2014-09-09 12:25:00,97.86,97.87,97.84,97.86,8800.0,68.0337,68.0407,68.0198,68.0337,8800.0
2014-09-09 12:30:00,97.86,97.87,97.83,97.84,9400.0,68.0337,68.0407,68.0129,68.0198,9400.0
2014-09-09 12:35:00,97.83,97.84,97.76,97.77,16700.0,68.0129,68.0198,67.9642,67.9712,16700.0
2014-09-09 12:40:00,97.76,97.76,97.74,97.75,16300.0,67.9642,67.9642,67.9503,67.9573,16300.0
2014-09-09 12:45:00,97.76,97.76,97.68,97.69,15100.0,67.9642,67.9642,67.9086,67.9155,15100.0
2014-09-09 12:50:00,97.68,97.7,97.63,97.65,15400.0,67.9086,67.9225,67.8738,67.8877,15400.0
2014-09-09 12:55:00,97.63,97.65,97.61,97.63,21000.0,67.8738,67.8877,67.8599,67.8738,21000.0
2014-09-09 13:00:00,97.64,97.67,97.63,97.65,21300.0,67.8808,67.9016,67.8738,67.8877,21300.0
2014-09-09 13:05:00,97.65,97.71,97.61,97.61,34300.0,67.8877,67.9294,67.8599,67.8599,34300.0
2014-09-09 13:10:00,97.63,97.73,97.63,97.68,18300.0,67.8738,67.9433,67.8738,67.9086,18300.0
2014-09-09 13:15:00,97.67,97.7,97.65,97.7,10700.0,67.9016,67.9225,67.8877,67.9225,10700.0
2014-09-09 13:20:00,97.69,97.7,97.62,97.64,27600.0,67.9155,67.9225,67.8669,67.8808,27600.0
2014-09-09 13:25:00,97.66,97.71,97.65,97.7,9200.0,67.8947,67.9294,67.8877,67.9225,9200.0
2014-09-09 13:30:00,97.7,97.83,97.7,97.83,21500.0,67.9225,68.0129,67.9225,68.0129,21500.0
2014-09-09 13:35:00,97.82,97.87,97.82,97.84,61900.0,68.0059,68.0407,68.0059,68.0198,61900.0
2014-09-09 13:40:00,97.85,97.86,97.83,97.86,11200.0,68.0268,68.0337,68.0129,68.0337,11200.0
2014-09-09 13:45:00,97.86,98.07,97.85,98.07,15500.0,68.0337,68.1797,68.0268,68.1797,15500.0
2014-09-09 13:50:00,98.08,98.08,98.03,98.03,8000.0,68.1867,68.1867,68.1519,68.1519,8000.0
2014-09-09 13:55:00,98.03,98.08,98.03,98.05,16200.0,68.1519,68.1867,68.1519,68.1658,16200.0
2014-09-09 14:00:00,98.03,98.05,97.95,97.95,14900.0,68.1519,68.1658,68.0963,68.0963,14900.0
2014-09-09 14:05:00,97.97,97.98,97.88,97.89,35600.0,68.1102,68.1172,68.0476,68.0546,35600.0
2014-09-09 14:10:00,97.9,97.93,97.88,97.9,19000.0,68.0615,68.0824,68.0476,68.0615,19000.0
2014-09-09 14:15:00,97.89,97.89,97.82,97.88,10900.0,68.0546,68.0546,68.0059,68.0476,10900.0
2014-09-09 14:20:00,97.87,97.88,97.82,97.84,13600.0,68.0407,68.0476,68.0059,68.0198,13600.0
2014-09-09 14:25:00,97.85,97.86,97.82,97.82,11500.0,68.0268,68.0337,68.0059,68.0059,11500.0
2014-09-09 14:30:00,97.82,97.87,97.79,97.86,19000.0,68.0059,68.0407,67.9851,68.0337,19000.0
2014-09-09 14:35:00,97.84,97.87,97.83,97.85,17100.0,68.0198,68.0407,68.0129,68.0268,17100.0
2014-09-09 14:40:00,97.85,97.85,97.8,97.85,16700.0,68.0268,68.0268,67.992,68.0268,16700.0
2014-09-09 14:45:00,97.84,97.86,97.77,97.78,16300.0,68.0198,68.0337,67.9712,67.9781,16300.0
2014-09-09 14:50:00,97.76,97.83,97.76,97.83,32700.0,67.9642,68.0129,67.9642,68.0129,32700.0
2014-09-09 14:55:00,97.82,97.85,97.77,97.81,29500.0,68.0059,68.0268,67.9712,67.999,29500.0
2014-09-09 15:00:00,97.82,97.86,97.76,97.77,41700.0,68.0059,68.0337,67.9642,67.9712,41700.0
2014-09-09 15:05:00,97.77,97.77,97.61,97.65,26300.0,67.9712,67.9712,67.8599,67.8877,26300.0
2014-09-09 15:10:00,97.64,97.71,97.61,97.68,23500.0,67.8808,67.9294,67.8599,67.9086,23500.0
2014-09-09 15:15:00,97.67,97.68,97.56,97.61,34500.0,67.9016,67.9086,67.8252,67.8599,34500.0
2014-09-09 15:20:00,97.63,97.63,97.55,97.56,41500.0,67.8738,67.8738,67.8182,67.8252,41500.0
2014-09-09 15:25:00,97.56,97.59,97.53,97.58,31500.0,67.8252,67.846,67.8043,67.8391,31500.0
2014-09-09 15:30:00,97.58,97.63,97.58,97.62,23100.0,67.8391,67.8738,67.8391,67.8669,23100.0
2014-09-09 15:35:00,97.62,97.64,97.5,97.52,54600.0,67.8669,67.8808,67.7834,67.7974,54600.0
2014-09-09 15:40:00,97.52,97.56,97.5,97.56,37300.0,67.7974,67.8252,67.7834,67.8252,37300.0
2014-09-09 15:45:00,97.56,97.61,97.55,97.61,89100.0,67.8252,67.8599,67.8182,67.8599,89100.0
2014-09-09 15:50:00,97.61,97.72,97.61,97.71,184200.0,67.8599,67.9364,67.8599,67.9294,184200.0
2014-09-09 15:55:00,97.72,97.78,97.7,97.7,139600.0,67.9364,67.9781,67.9225,67.9225,139600.0
2014-09-10 09:30:00,97.56,97.6,97.5,97.52,46200.0,67.8252,67.853,67.7834,67.7974,46200.0
2014-09-10 09:35:00,97.51,97.67,97.5,97.54,33600.0,67.7904,67.9016,67.7834,67.8113,33600.0
2014-09-10 09:40:00,97.54,97.55,97.4,97.45,25300.0,67.8113,67.8182,67.7139,67.7487,25300.0
2014-09-10 09:45:00,97.45,97.65,97.44,97.61,19100.0,67.7487,67.8877,67.7417,67.8599,19100.0
2014-09-10 09:50:00,97.61,97.65,97.5,97.5,17100.0,67.8599,67.8877,67.7834,67.7834,17100.0
2014-09-10 09:55:00,97.5,97.58,97.48,97.5,16500.0,67.7834,67.8391,67.7695,67.7834,16500.0
2014-09-10 10:00:00,97.51,97.58,97.49,97.5,17400.0,67.7904,67.8391,67.7765,67.7834,17400.0
2014-09-10 10:05:00,97.49,97.58,97.49,97.54,24500.0,67.7765,67.8391,67.7765,67.8113,24500.0
2014-09-10 10:10:00,97.53,97.54,97.42,97.43,21200.0,67.8043,67.8113,67.7278,67.7348,21200.0
2014-09-10 10:15:00,97.42,97.45,97.33,97.36,27000.0,67.7278,67.7487,67.6653,67.6861,27000.0
2014-09-10 10:20:00,97.36,97.43,97.34,97.37,29400.0,67.6861,67.7348,67.6722,67.6931,29400.0
2014-09-10 10:25:00,97.36,97.44,97.31,97.4,27600.0,67.6861,67.7417,67.6514,67.7139,27600.0
2014-09-10 10:30:00,97.4,97.42,97.37,97.42,13500.0,67.7139,67.7278,67.6931,67.7278,13500.0
2014-09-10 10:35:00,97.41,97.42,97.28,97.28,21400.0,67.7209,67.7278,67.6305,67.6305,21400.0
2014-09-10 10:40:00,97.27,97.44,97.25,97.43,17100.0,67.6235,67.7417,67.6096,67.7348,17100.0
2014-09-10 10:45:00,97.43,97.44,97.34,97.34,28600.0,67.7348,67.7417,67.6722,67.6722,28600.0
2014-09-10 10:50:00,97.36,97.42,97.32,97.36,9600.0,67.6861,67.7278,67.6583,67.6861,9600.0
2014-09-10 10:55:00,97.37,97.38,97.28,97.31,19800.0,67.6931,67.7,67.6305,67.6514,19800.0
2014-09-10 11:00:00,97.31,97.38,97.29,97.33,20100.0,67.6514,67.7,67.6375,67.6653,20100.0
2014-09-10 11:05:00,97.34,97.37,97.27,97.34,18100.0,67.6722,67.6931,67.6235,67.6722,18100.0
2014-09-10 11:10:00,97.36,97.49,97.34,97.48,13100.0,67.6861,67.7765,67.6722,67.7695,13100.0
2014-09-10 11:15:00,97.47,97.48,97.41,97.41,17400.0,67.7626,67.7695,67.7209,67.7209,17400.0
2014-09-10 11:20:00,97.41,97.43,97.35,97.42,11800.0,67.7209,67.7348,67.6792,67.7278,11800.0
2014-09-10 11:25:00,97.41,97.41,97.35,97.39,10300.0,67.7209,67.7209,67.6792,67.707,10300.0
2014-09-10 11:30:00,97.42,97.43,97.35,97.35,9000.0,67.7278,67.7348,67.6792,67.6792,9000.0
2014-09-10 11:35:00,97.36,97.44,97.34,97.4,11500.0,67.6861,67.7417,67.6722,67.7139,11500.0
2014-09-10 11:40:00,97.39,97.43,97.38,97.39,29900.0,67.707,67.7348,67.7,67.707,29900.0
2014-09-10 11:45:00,97.39,97.44,97.38,97.44,17100.0,67.707,67.7417,67.7,67.7417,17100.0
2014-09-10 11:50:00,97.42,97.48,97.42,97.46,4700.0,67.7278,67.7695,67.7278,67.7556,4700.0
2014-09-10 11:55:00,97.46,97.5,97.45,97.47,7100.0,67.7556,67.7834,67.7487,67.7626,7100.0
2014-09-10 12:00:00,97.46,97.47,97.38,97.41,9600.0,67.7556,67.7626,67.7,67.7209,9600.0
2014-09-10 12:05:00,97.41,97.44,97.4,97.44,4300.0,67.7209,67.7417,67.7139,67.7417,4300.0
2014-09-10 12:10:00,97.43,97.45,97.4,97.4,5100.0,67.7348,67.7487,67.7139,67.7139,5100.0
2014-09-10 12:15:00,97.4,97.47,97.4,97.45,7700.0,67.7139,67.7626,67.7139,67.7487,7700.0
2014-09-10 12:20:00,97.45,97.54,97.44,97.53,5300.0,67.7487,67.8113,67.7417,67.8043,5300.0
2014-09-10 12:25:00,97.5,97.54,97.47,97.48,3100.0,67.7834,67.8113,67.7626,67.7695,3100.0
2014-09-10 12:30:00,97.48,97.52,97.47,97.48,4300.0,67.7695,67.7974,67.7626,67.7695,4300.0
2014-09-10 12:35:00,97.46,97.49,97.44,97.49,4100.0,67.7556,67.7765,67.7417,67.7765,4100.0
2014-09-10 12:40:00,97.48,97.53,97.45,97.49,7200.0,67.7695,67.8043,67.7487,67.7765,7200.0
2014-09-10 12:45:00,97.5,97.53,97.47,97.48,8500.0,67.7834,67.8043,67.7626,67.7695,8500.0
2014-09-10 12:50:00,97.47,97.5,97.47,97.49,5100.0,67.7626,67.7834,67.7626,67.7765,5100.0
2014-09-10 12:55:00,97.5,97.5,97.43,97.44,9500.0,67.7834,67.7834,67.7348,67.7417,9500.0
2014-09-10 13:00:00,97.45,97.52,97.44,97.52,6100.0,67.7487,67.7974,67.7417,67.7974,6100.0
2014-09-10 13:05:00,97.54,97.6,97.52,97.59,29800.0,67.8113,67.853,67.7974,67.846,29800.0
2014-09-10 13:10:00,97.59,97.67,97.58,97.67,9500.0,67.846,67.9016,67.8391,67.9016,9500.0
2014-09-10 13:15:00,97.66,97.67,97.61,97.62,5600.0,67.8947,67.9016,67.8599,67.8669,5600.0
2014-09-10 13:20:00,97.61,97.63,97.59,97.62,5600.0,67.8599,67.8738,67.846,67.8669,5600.0
2014-09-10 13:25:00,97.61,97.66,97.61,97.63,6400.0,67.8599,67.8947,67.8599,67.8738,6400.0
2014-09-10 13:30:00,97.65,97.69,97.6,97.62,7200.0,67.8877,67.9155,67.853,67.8669,7200.0
2014-09-10 13:35:00,97.64,97.67,97.58,97.65,55200.0,67.8808,67.9016,67.8391,67.8877,55200.0
2014-09-10 13:40:00,97.65,97.67,97.64,97.67,5100.0,67.8877,67.9016,67.8808,67.9016,5100.0
2014-09-10 13:45:00,97.65,97.74,97.65,97.71,5800.0,67.8877,67.9503,67.8877,67.9294,5800.0
2014-09-10 13:50:00,97.73,97.77,97.7,97.74,22000.0,67.9433,67.9712,67.9225,67.9503,22000.0
2014-09-10 13:55:00,97.72,97.74,97.69,97.69,6000.0,67.9364,67.9503,67.9155,67.9155,6000.0
2014-09-10 14:00:00,97.68,97.8,97.68,97.77,5600.0,67.9086,67.992,67.9086,67.9712,5600.0
2014-09-10 14:05:00,97.77,97.79,97.72,97.73,7300.0,67.9712,67.9851,67.9364,67.9433,7300.0
2014-09-10 14:10:00,97.73,97.74,97.66,97.66,17900.0,67.9433,67.9503,67.8947,67.8947,17900.0
2014-09-10 14:15:00,97.67,97.68,97.64,97.65,6900.0,67.9016,67.9086,67.8808,67.8877,6900.0
2014-09-10 14:20:00,97.64,97.68,97.61,97.65,4600.0,67.8808,67.9086,67.8599,67.8877,4600.0
2014-09-10 14:25:00,97.64,97.64,97.58,97.6,14300.0,67.8808,67.8808,67.8391,67.853,14300.0
2014-09-10 14:30:00,97.6,97.63,97.59,97.6,11800.0,67.853,67.8738,67.846,67.853,11800.0
2014-09-10 14:35:00,97.59,97.65,97.59,97.63,8600.0,67.846,67.8877,67.846,67.8738,8600.0
2014-09-10 14:40:00,97.63,97.68,97.61,97.67,9100.0,67.8738,67.9086,67.8599,67.9016,9100.0
2014-09-10 14:45:00,97.68,97.68,97.64,97.66,12800.0,67.9086,67.9086,67.8808,67.8947,12800.0
2014-09-10 14:50:00,97.65,97.69,97.62,97.65,27300.0,67.8877,67.9155,67.8669,67.8877,27300.0
2014-09-10 14:55:00,97.66,97.66,97.57,97.63,8800.0,67.8947,67.8947,67.8321,67.8738,8800.0
2014-09-10 15:00:00,97.62,97.72,97.62,97.72,17400.0,67.8669,67.9364,67.8669,67.9364,17400.0
2014-09-10 15:05:00,97.73,97.79,97.71,97.79,17200.0,67.9433,67.9851,67.9294,67.9851,17200.0
2014-09-10 15:10:00,97.77,97.8,97.73,97.78,17100.0,67.9712,67.992,67.9433,67.9781,17100.0
2014-09-10 15:15:00,97.78,97.8,97.76,97.78,16500.0,67.9781,67.992,67.9642,67.9781,16500.0
2014-09-10 15:20:00,97.79,97.8,97.76,97.78,16600.0,67.9851,67.992,67.9642,67.9781,16600.0
2014-09-10 15:25:00,97.78,97.78,97.73,97.76,17200.0,67.9781,67.9781,67.9433,67.9642,17200.0
2014-09-10 15:30:00,97.77,97.78,97.74,97.77,17400.0,67.9712,67.9781,67.9503,67.9712,17400.0
2014-09-10 15:35:00,97.76,97.77,97.73,97.74,21400.0,67.9642,67.9712,67.9433,67.9503,21400.0
2014-09-10 15:40:00,97.73,97.75,97.67,97.67,24100.0,67.9433,67.9573,67.9016,67.9016,24100.0
2014-09-10 15:45:00,97.68,97.72,97.66,97.67,36200.0,67.9086,67.9364,67.8947,67.9016,36200.0
2014-09-10 15:50:00,97.68,97.69,97.64,97.65,38500.0,67.9086,67.9155,67.8808,67.8877,38500.0
2014-09-10 15:55:00,97.64,97.66,97.6,97.63,84400.0,67.8808,67.8947,67.853,67.8738,84400.0
2014-09-11 09:30:00,96.9,97.24,96.9,97.18,104200.0,67.3663,67.6027,67.3663,67.561,104200.0
2014-09-11 09:35:00,97.24,97.6,97.21,97.58,51100.0,67.6027,67.853,67.5818,67.8391,51100.0
2014-09-11 09:40:00,97.56,97.72,97.47,97.71,36400.0,67.8252,67.9364,67.7626,67.9294,36400.0
2014-09-11 09:45:00,97.71,97.72,97.62,97.66,37300.0,67.9294,67.9364,67.8669,67.8947,37300.0
2014-09-11 09:50:00,97.67,97.9,97.61,97.86,70900.0,67.9016,68.0615,67.8599,68.0337,70900.0
2014-09-11 09:55:00,97.86,97.95,97.81,97.95,21600.0,68.0337,68.0963,67.999,68.0963,21600.0
2014-09-11 10:00:00,97.95,97.98,97.77,97.78,23400.0,68.0963,68.1172,67.9712,67.9781,23400.0
2014-09-11 10:05:00,97.78,97.85,97.75,97.77,15400.0,67.9781,68.0268,67.9573,67.9712,15400.0
2014-09-11 10:10:00,97.77,97.79,97.68,97.7,17000.0,67.9712,67.9851,67.9086,67.9225,17000.0
2014-09-11 10:15:00,97.7,97.89,97.7,97.88,10500.0,67.9225,68.0546,67.9225,68.0476,10500.0
2014-09-11 10:20:00,97.88,97.95,97.84,97.86,13700.0,68.0476,68.0963,68.0198,68.0337,13700.0
2014-09-11 10:25:00,97.86,97.88,97.79,97.86,14100.0,68.0337,68.0476,67.9851,68.0337,14100.0
2014-09-11 10:30:00,97.86,97.88,97.82,97.84,22400.0,68.0337,68.0476,68.0059,68.0198,22400.0
2014-09-11 10:35:00,97.83,97.84,97.72,97.78,16100.0,68.0129,68.0198,67.9364,67.9781,16100.0
2014-09-11 10:40:00,97.77,97.77,97.67,97.75,17000.0,67.9712,67.9712,67.9016,67.9573,17000.0
2014-09-11 10:45:00,97.72,97.77,97.66,97.75,7600.0,67.9364,67.9712,67.8947,67.9573,7600.0
2014-09-11 10:50:00,97.75,97.79,97.71,97.78,10500.0,67.9573,67.9851,67.9294,67.9781,10500.0
2014-09-11 10:55:00,97.78,97.83,97.68,97.81,13600.0,67.9781,68.0129,67.9086,67.999,13600.0
2014-09-11 11:00:00,97.81,97.96,97.81,97.96,26200.0,67.999,68.1032,67.999,68.1032,26200.0
2014-09-11 11:05:00,97.95,97.95,97.89,97.92,11900.0,68.0963,68.0963,68.0546,68.0754,11900.0
2014-09-11 11:10:00,97.9,97.92,97.88,97.89,8200.0,68.0615,68.0754,68.0476,68.0546,8200.0
2014-09-11 11:15:00,97.89,98.05,97.89,98.02,12700.0,68.0546,68.1658,68.0546,68.145,12700.0
2014-09-11 11:20:00,98.02,98.06,98.01,98.06,7300.0,68.145,68.1728,68.138,68.1728,7300.0
2014-09-11 11:25:00,98.05,98.05,97.96,97.99,10700.0,68.1658,68.1658,68.1032,68.1241,10700.0
2014-09-11 11:30:00,97.99,98.12,97.99,98.1,19400.0,68.1241,68.2145,68.1241,68.2006,19400.0
2014-09-11 11:35:00,98.09,98.11,98.06,98.08,7400.0,68.1936,68.2075,68.1728,68.1867,7400.0
2014-09-11 11:40:00,98.08,98.08,98.01,98.01,11500.0,68.1867,68.1867,68.138,68.138,11500.0
2014-09-11 11:45:00,98.02,98.1,98.02,98.1,16600.0,68.145,68.2006,68.145,68.2006,16600.0
2014-09-11 11:50:00,98.1,98.1,98.03,98.05,11400.0,68.2006,68.2006,68.1519,68.1658,11400.0
2014-09-11 11:55:00,98.06,98.1,98.05,98.08,4500.0,68.1728,68.2006,68.1658,68.1867,4500.0
2014-09-11 12:00:00,98.09,98.11,98.06,98.1,5200.0,68.1936,68.2075,68.1728,68.2006,5200.0
2014-09-11 12:05:00,98.1,98.1,98.04,98.06,7500.0,68.2006,68.2006,68.1589,68.1728,7500.0
2014-09-11 12:10:00,98.04,98.05,98.02,98.04,7000.0,68.1589,68.1658,68.145,68.1589,7000.0
2014-09-11 12:15:00,98.05,98.06,98.02,98.04,6600.0,68.1658,68.1728,68.145,68.1589,6600.0
2014-09-11 12:20:00,98.03,98.13,98.03,98.11,14400.0,68.1519,68.2214,68.1519,68.2075,14400.0
2014-09-11 12:25:00,98.11,98.29,98.11,98.27,13500.0,68.2075,68.3327,68.2075,68.3188,13500.0
2014-09-11 12:30:00,98.28,98.28,98.2,98.2,8300.0,68.3257,68.3257,68.2701,68.2701,8300.0
2014-09-11 12:35:00,98.2,98.2,98.16,98.16,11300.0,68.2701,68.2701,68.2423,68.2423,11300.0
2014-09-11 12:40:00,98.16,98.18,98.14,98.16,5200.0,68.2423,68.2562,68.2284,68.2423,5200.0
2014-09-11 12:45:00,98.18,98.18,98.14,98.14,7200.0,68.2562,68.2562,68.2284,68.2284,7200.0
2014-09-11 12:50:00,98.15,98.18,98.14,98.17,12300.0,68.2353,68.2562,68.2284,68.2492,12300.0
2014-09-11 12:55:00,98.17,98.17,98.09,98.13,11800.0,68.2492,68.2492,68.1936,68.2214,11800.0
2014-09-11 13:00:00,98.12,98.17,98.11,98.15,10300.0,68.2145,68.2492,68.2075,68.2353,10300.0
2014-09-11 13:05:00,98.15,98.16,98.11,98.16,7600.0,68.2353,68.2423,68.2075,68.2423,7600.0
2014-09-11 13:10:00,98.17,98.17,98.12,98.12,4700.0,68.2492,68.2492,68.2145,68.2145,4700.0
2014-09-11 13:15:00,98.11,98.12,98.07,98.08,21600.0,68.2075,68.2145,68.1797,68.1867,21600.0
2014-09-11 13:20:00,98.07,98.08,97.93,97.93,33500.0,68.1797,68.1867,68.0824,68.0824,33500.0
2014-09-11 13:25:00,97.94,97.96,97.9,97.94,18000.0,68.0893,68.1032,68.0615,68.0893,18000.0
2014-09-11 13:30:00,97.94,97.99,97.92,97.97,4700.0,68.0893,68.1241,68.0754,68.1102,4700.0
2014-09-11 13:35:00,97.96,98.03,97.96,98.03,10100.0,68.1032,68.1519,68.1032,68.1519,10100.0
2014-09-11 13:40:00,98.02,98.05,98.01,98.03,4900.0,68.145,68.1658,68.138,68.1519,4900.0
2014-09-11 13:45:00,98.04,98.08,98.04,98.05,8500.0,68.1589,68.1867,68.1589,68.1658,8500.0
2014-09-11 13:50:00,98.04,98.08,98.03,98.03,8500.0,68.1589,68.1867,68.1519,68.1519,8500.0
2014-09-11 13:55:00,98.03,98.09,98.02,98.03,12100.0,68.1519,68.1936,68.145,68.1519,12100.0
2014-09-11 14:00:00,98.04,98.16,98.03,98.07,16500.0,68.1589,68.2423,68.1519,68.1797,16500.0
2014-09-11 14:05:00,98.07,98.11,98.06,98.08,9900.0,68.1797,68.2075,68.1728,68.1867,9900.0
2014-09-11 14:10:00,98.08,98.12,98.05,98.05,8100.0,68.1867,68.2145,68.1658,68.1658,8100.0
2014-09-11 14:15:00,98.05,98.1,98.05,98.08,12300.0,68.1658,68.2006,68.1658,68.1867,12300.0
2014-09-11 14:20:00,98.06,98.09,98.06,98.09,8600.0,68.1728,68.1936,68.1728,68.1936,8600.0
2014-09-11 14:25:00,98.08,98.17,98.07,98.14,11900.0,68.1867,68.2492,68.1797,68.2284,11900.0
2014-09-11 14:30:00,98.16,98.23,98.14,98.16,18500.0,68.2423,68.291,68.2284,68.2423,18500.0
2014-09-11 14:35:00,98.16,98.16,98.11,98.11,9400.0,68.2423,68.2423,68.2075,68.2075,9400.0
2014-09-11 14:40:00,98.13,98.17,98.11,98.11,15000.0,68.2214,68.2492,68.2075,68.2075,15000.0
2014-09-11 14:45:00,98.11,98.14,98.09,98.09,15000.0,68.2075,68.2284,68.1936,68.1936,15000.0
2014-09-11 14:50:00,98.09,98.13,98.07,98.1,13800.0,68.1936,68.2214,68.1797,68.2006,13800.0
2014-09-11 14:55:00,98.08,98.14,98.08,98.11,14000.0,68.1867,68.2284,68.1867,68.2075,14000.0
2014-09-11 15:00:00,98.12,98.17,98.11,98.13,19600.0,68.2145,68.2492,68.2075,68.2214,19600.0
2014-09-11 15:05:00,98.14,98.15,98.07,98.08,20600.0,68.2284,68.2353,68.1797,68.1867,20600.0
2014-09-11 15:10:00,98.08,98.1,98.06,98.07,15100.0,68.1867,68.2006,68.1728,68.1797,15100.0
2014-09-11 15:15:00,98.09,98.12,98.06,98.1,9500.0,68.1936,68.2145,68.1728,68.2006,9500.0
2014-09-11 15:20:00,98.11,98.14,98.09,98.1,23100.0,68.2075,68.2284,68.1936,68.2006,23100.0
2014-09-11 15:25:00,98.09,98.12,98.06,98.06,19500.0,68.1936,68.2145,68.1728,68.1728,19500.0
2014-09-11 15:30:00,98.05,98.07,98.03,98.04,17600.0,68.1658,68.1797,68.1519,68.1589,17600.0
2014-09-11 15:35:00,98.04,98.05,97.97,97.98,24900.0,68.1589,68.1658,68.1102,68.1172,24900.0
2014-09-11 15:40:00,97.98,98.0,97.96,97.96,23700.0,68.1172,68.1311,68.1032,68.1032,23700.0
2014-09-11 15:45:00,97.96,98.01,97.95,97.95,50600.0,68.1032,68.138,68.0963,68.0963,50600.0
2014-09-11 15:50:00,97.96,97.98,97.93,97.93,47800.0,68.1032,68.1172,68.0824,68.0824,47800.0
2014-09-11 15:55:00,97.93,97.96,97.9,97.94,155800.0,68.0824,68.1032,68.0615,68.0893,155800.0
2014-09-12 09:30:00,98.1,98.36,97.96,98.18,70300.0,68.2006,68.3813,68.1032,68.2562,70300.0
2014-09-12 09:35:00,98.19,98.41,98.14,98.15,28900.0,68.2631,68.4161,68.2284,68.2353,28900.0
2014-09-12 09:40:00,98.17,98.17,98.01,98.06,38900.0,68.2492,68.2492,68.138,68.1728,38900.0
2014-09-12 09:45:00,98.03,98.14,98.0,98.14,22700.0,68.1519,68.2284,68.1311,68.2284,22700.0
2014-09-12 09:50:00,98.15,98.2,98.05,98.11,29700.0,68.2353,68.2701,68.1658,68.2075,29700.0
2014-09-12 09:55:00,98.09,98.13,98.03,98.05,13200.0,68.1936,68.2214,68.1519,68.1658,13200.0
2014-09-12 10:00:00,98.06,98.11,97.87,97.88,58400.0,68.1728,68.2075,68.0407,68.0476,58400.0
2014-09-12 10:05:00,97.87,98.01,97.82,98.01,19300.0,68.0407,68.138,68.0059,68.138,19300.0
2014-09-12 10:10:00,98.0,98.01,97.94,97.99,19700.0,68.1311,68.138,68.0893,68.1241,19700.0
2014-09-12 10:15:00,97.98,98.07,97.96,98.03,22200.0,68.1172,68.1797,68.1032,68.1519,22200.0
2014-09-12 10:20:00,98.03,98.05,97.95,97.95,37000.0,68.1519,68.1658,68.0963,68.0963,37000.0
2014-09-12 10:25:00,97.96,97.96,97.88,97.92,25600.0,68.1032,68.1032,68.0476,68.0754,25600.0
2014-09-12 10:30:00,97.9,97.97,97.88,97.94,29200.0,68.0615,68.1102,68.0476,68.0893,29200.0
2014-09-12 10:35:00,97.94,97.99,97.88,97.9,18500.0,68.0893,68.1241,68.0476,68.0615,18500.0
2014-09-12 10:40:00,97.9,97.95,97.88,97.9,10200.0,68.0615,68.0963,68.0476,68.0615,10200.0
2014-09-12 10:45:00,97.92,97.92,97.86,97.89,12100.0,68.0754,68.0754,68.0337,68.0546,12100.0
2014-09-12 10:50:00,97.88,98.06,97.88,98.04,18200.0,68.0476,68.1728,68.0476,68.1589,18200.0
2014-09-12 10:55:00,98.04,98.11,97.99,98.11,48300.0,68.1589,68.2075,68.1241,68.2075,48300.0
2014-09-12 11:00:00,98.1,98.13,98.08,98.11,13700.0,68.2006,68.2214,68.1867,68.2075,13700.0
2014-09-12 11:05:00,98.1,98.11,98.03,98.04,11100.0,68.2006,68.2075,68.1519,68.1589,11100.0
2014-09-12 11:10:00,98.05,98.06,97.95,97.95,36900.0,68.1658,68.1728,68.0963,68.0963,36900.0
2014-09-12 11:15:00,97.95,97.99,97.94,97.95,14700.0,68.0963,68.1241,68.0893,68.0963,14700.0
2014-09-12 11:20:00,97.94,97.94,97.8,97.87,30000.0,68.0893,68.0893,67.992,68.0407,30000.0
2014-09-12 11:25:00,97.86,97.91,97.85,97.87,10700.0,68.0337,68.0685,68.0268,68.0407,10700.0
2014-09-12 11:30:00,97.86,97.91,97.79,97.91,17800.0,68.0337,68.0685,67.9851,68.0685,17800.0
2014-09-12 11:35:00,97.91,97.91,97.83,97.88,14000.0,68.0685,68.0685,68.0129,68.0476,14000.0
2014-09-12 11:40:00,97.88,97.99,97.88,97.97,11400.0,68.0476,68.1241,68.0476,68.1102,11400.0
2014-09-12 11:45:00,97.95,98.01,97.88,97.88,13000.0,68.0963,68.138,68.0476,68.0476,13000.0
2014-09-12 11:50:00,97.88,97.91,97.82,97.91,18200.0,68.0476,68.0685,68.0059,68.0685,18200.0
2014-09-12 11:55:00,97.91,97.98,97.88,97.94,15500.0,68.0685,68.1172,68.0476,68.0893,15500.0
2014-09-12 12:00:00,97.93,97.98,97.89,97.92,17200.0,68.0824,68.1172,68.0546,68.0754,17200.0
2014-09-12 12:05:00,97.94,98.02,97.92,98.02,17400.0,68.0893,68.145,68.0754,68.145,17400.0
2014-09-12 12:10:00,98.01,98.06,97.99,98.06,15400.0,68.138,68.1728,68.1241,68.1728,15400.0
2014-09-12 12:15:00,98.06,98.1,98.01,98.1,12800.0,68.1728,68.2006,68.138,68.2006,12800.0
2014-09-12 12:20:00,98.09,98.1,98.02,98.02,14500.0,68.1936,68.2006,68.145,68.145,14500.0
2014-09-12 12:25:00,98.0,98.07,98.0,98.07,6200.0,68.1311,68.1797,68.1311,68.1797,6200.0
2014-09-12 12:30:00,98.07,98.08,97.95,97.96,23300.0,68.1797,68.1867,68.0963,68.1032,23300.0
2014-09-12 12:35:00,97.96,98.0,97.9,97.93,24600.0,68.1032,68.1311,68.0615,68.0824,24600.0
2014-09-12 12:40:00,97.93,97.97,97.93,97.96,18000.0,68.0824,68.1102,68.0824,68.1032,18000.0
2014-09-12 12:45:00,97.95,97.96,97.93,97.96,13600.0,68.0963,68.1032,68.0824,68.1032,13600.0
2014-09-12 12:50:00,97.95,97.97,97.89,97.89,22100.0,68.0963,68.1102,68.0546,68.0546,22100.0
2014-09-12 12:55:00,97.89,97.97,97.88,97.97,16400.0,68.0546,68.1102,68.0476,68.1102,16400.0
2014-09-12 13:00:00,97.96,98.05,97.91,98.03,26900.0,68.1032,68.1658,68.0685,68.1519,26900.0
2014-09-12 13:05:00,98.03,98.04,97.97,98.0,16800.0,68.1519,68.1589,68.1102,68.1311,16800.0
2014-09-12 13:10:00,98.01,98.03,97.94,98.02,29200.0,68.138,68.1519,68.0893,68.145,29200.0
2014-09-12 13:15:00,98.03,98.03,97.88,97.91,29000.0,68.1519,68.1519,68.0476,68.0685,29000.0
2014-09-12 13:20:00,97.92,97.95,97.86,97.89,23100.0,68.0754,68.0963,68.0337,68.0546,23100.0
2014-09-12 13:25:00,97.88,97.98,97.88,97.95,24300.0,68.0476,68.1172,68.0476,68.0963,24300.0
2014-09-12 13:30:00,97.95,98.0,97.93,97.95,60900.0,68.0963,68.1311,68.0824,68.0963,60900.0
2014-09-12 13:35:00,97.94,98.02,97.91,97.99,15800.0,68.0893,68.145,68.0685,68.1241,15800.0
2014-09-12 13:40:00,97.99,98.12,97.95,98.12,18800.0,68.1241,68.2145,68.0963,68.2145,18800.0
2014-09-12 13:45:00,98.12,98.15,98.08,98.14,15800.0,68.2145,68.2353,68.1867,68.2284,15800.0
2014-09-12 13:50:00,98.13,98.17,98.08,98.16,15600.0,68.2214,68.2492,68.1867,68.2423,15600.0
2014-09-12 13:55:00,98.16,98.19,98.12,98.14,15700.0,68.2423,68.2631,68.2145,68.2284,15700.0
2014-09-12 14:00:00,98.15,98.17,98.11,98.14,21400.0,68.2353,68.2492,68.2075,68.2284,21400.0
2014-09-12 14:05:00,98.15,98.24,98.13,98.22,20000.0,68.2353,68.2979,68.2214,68.284,20000.0
2014-09-12 14:10:00,98.22,98.28,98.22,98.23,15800.0,68.284,68.3257,68.284,68.291,15800.0
2014-09-12 14:15:00,98.22,98.26,98.17,98.2,51000.0,68.284,68.3118,68.2492,68.2701,51000.0
2014-09-12 14:20:00,98.19,98.21,98.15,98.21,19600.0,68.2631,68.277,68.2353,68.277,19600.0
2014-09-12 14:25:00,98.21,98.23,98.16,98.16,29200.0,68.277,68.291,68.2423,68.2423,29200.0
2014-09-12 14:30:00,98.15,98.2,98.14,98.16,32900.0,68.2353,68.2701,68.2284,68.2423,32900.0
2014-09-12 14:35:00,98.15,98.2,98.12,98.14,23700.0,68.2353,68.2701,68.2145,68.2284,23700.0
2014-09-12 14:40:00,98.14,98.15,98.08,98.1,64700.0,68.2284,68.2353,68.1867,68.2006,64700.0
2014-09-12 14:45:00,98.09,98.12,98.02,98.08,53900.0,68.1936,68.2145,68.145,68.1867,53900.0
2014-09-12 14:50:00,98.08,98.08,98.01,98.01,16900.0,68.1867,68.1867,68.138,68.138,16900.0
2014-09-12 14:55:00,98.01,98.07,98.01,98.05,15500.0,68.138,68.1797,68.138,68.1658,15500.0
2014-09-12 15:00:00,98.03,98.07,97.97,98.02,51200.0,68.1519,68.1797,68.1102,68.145,51200.0
2014-09-12 15:05:00,98.04,98.11,98.04,98.04,15900.0,68.1589,68.2075,68.1589,68.1589,15900.0
2014-09-12 15:10:00,98.04,98.09,98.0,98.08,24000.0,68.1589,68.1936,68.1311,68.1867,24000.0
2014-09-12 15:15:00,98.09,98.11,98.05,98.08,43000.0,68.1936,68.2075,68.1658,68.1867,43000.0
2014-09-12 15:20:00,98.08,98.1,98.03,98.07,21600.0,68.1867,68.2006,68.1519,68.1797,21600.0
2014-09-12 15:25:00,98.09,98.09,98.06,98.08,15000.0,68.1936,68.1936,68.1728,68.1867,15000.0
2014-09-12 15:30:00,98.08,98.11,98.05,98.07,31000.0,68.1867,68.2075,68.1658,68.1797,31000.0
2014-09-12 15:35:00,98.06,98.07,98.0,98.05,30500.0,68.1728,68.1797,68.1311,68.1658,30500.0
2014-09-12 15:40:00,98.03,98.05,97.96,97.98,37600.0,68.1519,68.1658,68.1032,68.1172,37600.0
2014-09-12 15:45:00,97.99,98.06,97.98,98.06,67000.0,68.1241,68.1728,68.1172,68.1728,67000.0
2014-09-12 15:50:00,98.06,98.08,98.02,98.03,80300.0,68.1728,68.1867,68.145,68.1519,80300.0
2014-09-12 15:55:00,98.02,98.06,98.0,98.05,94000.0,68.145,68.1728,68.1311,68.1658,94000.0
2014-09-15 09:30:00,98.03,98.03,97.67,97.76,41600.0,68.1519,68.1519,67.9016,67.9642,41600.0
2014-09-15 09:35:00,97.76,97.84,97.65,97.68,17900.0,67.9642,68.0198,67.8877,67.9086,17900.0
2014-09-15 09:40:00,97.65,97.71,97.52,97.66,17900.0,67.8877,67.9294,67.7974,67.8947,17900.0
2014-09-15 09:45:00,97.66,97.66,97.38,97.4,35200.0,67.8947,67.8947,67.7,67.7139,35200.0
2014-09-15 09:50:00,97.39,97.61,97.38,97.52,19300.0,67.707,67.8599,67.7,67.7974,19300.0
2014-09-15 09:55:00,97.52,97.56,97.33,97.33,23700.0,67.7974,67.8252,67.6653,67.6653,23700.0
2014-09-15 10:00:00,97.32,97.42,97.26,97.38,35200.0,67.6583,67.7278,67.6166,67.7,35200.0
2014-09-15 10:05:00,97.36,97.41,97.32,97.33,15800.0,67.6861,67.7209,67.6583,67.6653,15800.0
2014-09-15 10:10:00,97.35,97.44,97.28,97.3,23700.0,67.6792,67.7417,67.6305,67.6444,23700.0
2014-09-15 10:15:00,97.29,97.37,97.25,97.37,20100.0,67.6375,67.6931,67.6096,67.6931,20100.0
2014-09-15 10:20:00,97.38,97.38,97.2,97.26,39000.0,67.7,67.7,67.5749,67.6166,39000.0
2014-09-15 10:25:00,97.26,97.37,97.18,97.18,40600.0,67.6166,67.6931,67.561,67.561,40600.0
2014-09-15 10:30:00,97.19,97.23,97.15,97.17,48400.0,67.5679,67.5957,67.5401,67.554,48400.0
2014-09-15 10:35:00,97.17,97.27,97.17,97.24,19800.0,67.554,67.6235,67.554,67.6027,19800.0
2014-09-15 10:40:00,97.23,97.3,97.22,97.24,24500.0,67.5957,67.6444,67.5888,67.6027,24500.0
2014-09-15 10:45:00,97.24,97.3,97.21,97.29,23700.0,67.6027,67.6444,67.5818,67.6375,23700.0
2014-09-15 10:50:00,97.28,97.37,97.27,97.37,37200.0,67.6305,67.6931,67.6235,67.6931,37200.0
2014-09-15 10:55:00,97.37,97.44,97.36,97.43,23700.0,67.6931,67.7417,67.6861,67.7348,23700.0
2014-09-15 11:00:00,97.42,97.43,97.33,97.38,31200.0,67.7278,67.7348,67.6653,67.7,31200.0
2014-09-15 11:05:00,97.37,97.43,97.35,97.36,27600.0,67.6931,67.7348,67.6792,67.6861,27600.0
2014-09-15 11:10:00,97.36,97.46,97.35,97.42,29800.0,67.6861,67.7556,67.6792,67.7278,29800.0
2014-09-15 11:15:00,97.42,97.44,97.35,97.37,21500.0,67.7278,67.7417,67.6792,67.6931,21500.0
2014-09-15 11:20:00,97.37,97.4,97.33,97.35,21600.0,67.6931,67.7139,67.6653,67.6792,21600.0
2014-09-15 11:25:00,97.36,97.38,97.32,97.35,36400.0,67.6861,67.7,67.6583,67.6792,36400.0
2014-09-15 11:30:00,97.34,97.37,97.32,97.35,48000.0,67.6722,67.6931,67.6583,67.6792,48000.0
2014-09-15 11:35:00,97.35,97.4,97.34,97.38,24800.0,67.6792,67.7139,67.6722,67.7,24800.0
2014-09-15 11:40:00,97.38,97.45,97.36,97.37,14900.0,67.7,67.7487,67.6861,67.6931,14900.0
2014-09-15 11:45:00,97.37,97.37,97.3,97.36,17000.0,67.6931,67.6931,67.6444,67.6861,17000.0
2014-09-15 11:50:00,97.36,97.44,97.36,97.43,11100.0,67.6861,67.7417,67.6861,67.7348,11100.0
2014-09-15 11:55:00,97.42,97.46,97.38,97.4,10100.0,67.7278,67.7556,67.7,67.7139,10100.0
2014-09-15 12:00:00,97.41,97.45,97.37,97.42,29700.0,67.7209,67.7487,67.6931,67.7278,29700.0
2014-09-15 12:05:00,97.41,97.49,97.41,97.43,14100.0,67.7209,67.7765,67.7209,67.7348,14100.0
2014-09-15 12:10:00,97.43,97.47,97.39,97.45,10500.0,67.7348,67.7626,67.707,67.7487,10500.0
2014-09-15 12:15:00,97.45,97.49,97.41,97.42,9000.0,67.7487,67.7765,67.7209,67.7278,9000.0
2014-09-15 12:20:00,97.42,97.46,97.41,97.46,14600.0,67.7278,67.7556,67.7209,67.7556,14600.0
2014-09-15 12:25:00,97.47,97.6,97.46,97.51,20100.0,67.7626,67.853,67.7556,67.7904,20100.0
2014-09-15 12:30:00,97.53,97.54,97.44,97.46,11600.0,67.8043,67.8113,67.7417,67.7556,11600.0
2014-09-15 12:35:00,97.46,97.5,97.45,97.46,9100.0,67.7556,67.7834,67.7487,67.7556,9100.0
2014-09-15 12:40:00,97.47,97.49,97.45,97.48,12200.0,67.7626,67.7765,67.7487,67.7695,12200.0
2014-09-15 12:45:00,97.48,97.53,97.45,97.53,10600.0,67.7695,67.8043,67.7487,67.8043,10600.0
2014-09-15 12:50:00,97.54,97.58,97.51,97.55,15700.0,67.8113,67.8391,67.7904,67.8182,15700.0
2014-09-15 12:55:00,97.57,97.57,97.52,97.54,24000.0,67.8321,67.8321,67.7974,67.8113,24000.0
2014-09-15 13:00:00,97.54,97.56,97.52,97.53,9500.0,67.8113,67.8252,67.7974,67.8043,9500.0
2014-09-15 13:05:00,97.52,97.67,97.52,97.6,19700.0,67.7974,67.9016,67.7974,67.853,19700.0
2014-09-15 13:10:00,97.6,97.65,97.55,97.57,30300.0,67.853,67.8877,67.8182,67.8321,30300.0
2014-09-15 13:15:00,97.57,97.63,97.57,97.61,12100.0,67.8321,67.8738,67.8321,67.8599,12100.0
2014-09-15 13:20:00,97.6,97.64,97.58,97.62,12300.0,67.853,67.8808,67.8391,67.8669,12300.0
2014-09-15 13:25:00,97.63,97.65,97.55,97.59,13000.0,67.8738,67.8877,67.8182,67.846,13000.0
2014-09-15 13:30:00,97.59,97.6,97.56,97.57,12400.0,67.846,67.853,67.8252,67.8321,12400.0
2014-09-15 13:35:00,97.58,97.59,97.55,97.56,10300.0,67.8391,67.846,67.8182,67.8252,10300.0
2014-09-15 13:40:00,97.54,97.62,97.53,97.59,12600.0,67.8113,67.8669,67.8043,67.846,12600.0
2014-09-15 13:45:00,97.59,97.62,97.58,97.62,11000.0,67.846,67.8669,67.8391,67.8669,11000.0
2014-09-15 13:50:00,97.61,97.62,97.57,97.6,15700.0,67.8599,67.8669,67.8321,67.853,15700.0
2014-09-15 13:55:00,97.6,97.62,97.56,97.57,16500.0,67.853,67.8669,67.8252,67.8321,16500.0
2014-09-15 14:00:00,97.56,97.61,97.49,97.49,35100.0,67.8252,67.8599,67.7765,67.7765,35100.0
2014-09-15 14:05:00,97.48,97.52,97.47,97.48,16500.0,67.7695,67.7974,67.7626,67.7695,16500.0
2014-09-15 14:10:00,97.48,97.52,97.48,97.49,18000.0,67.7695,67.7974,67.7695,67.7765,18000.0
2014-09-15 14:15:00,97.48,97.51,97.46,97.5,13400.0,67.7695,67.7904,67.7556,67.7834,13400.0
2014-09-15 14:20:00,97.5,97.55,97.46,97.53,14300.0,67.7834,67.8182,67.7556,67.8043,14300.0
2014-09-15 14:25:00,97.54,97.66,97.53,97.66,18400.0,67.8113,67.8947,67.8043,67.8947,18400.0
2014-09-15 14:30:00,97.67,97.72,97.65,97.68,18000.0,67.9016,67.9364,67.8877,67.9086,18000.0
2014-09-15 14:35:00,97.7,97.79,97.69,97.69,27600.0,67.9225,67.9851,67.9155,67.9155,27600.0
2014-09-15 14:40:00,97.7,97.71,97.67,97.7,16300.0,67.9225,67.9294,67.9016,67.9225,16300.0
2014-09-15 14:45:00,97.69,97.69,97.62,97.62,20800.0,67.9155,67.9155,67.8669,67.8669,20800.0
2014-09-15 14:50:00,97.64,97.66,97.6,97.6,16500.0,67.8808,67.8947,67.853,67.853,16500.0
2014-09-15 14:55:00,97.59,97.59,97.52,97.57,15200.0,67.846,67.846,67.7974,67.8321,15200.0
2014-09-15 15:00:00,97.57,97.62,97.55,97.58,17700.0,67.8321,67.8669,67.8182,67.8391,17700.0
2014-09-15 15:05:00,97.57,97.59,97.5,97.51,45000.0,67.8321,67.846,67.7834,67.7904,45000.0
2014-09-15 15:10:00,97.51,97.56,97.51,97.56,29600.0,67.7904,67.8252,67.7904,67.8252,29600.0
2014-09-15 15:15:00,97.55,97.59,97.52,97.53,27500.0,67.8182,67.846,67.7974,67.8043,27500.0
2014-09-15 15:20:00,97.53,97.56,97.52,97.52,19700.0,67.8043,67.8252,67.7974,67.7974,19700.0
2014-09-15 15:25:00,97.52,97.55,97.5,97.51,32800.0,67.7974,67.8182,67.7834,67.7904,32800.0
2014-09-15 15:30:00,97.52,97.59,97.52,97.59,28200.0,67.7974,67.846,67.7974,67.846,28200.0
2014-09-15 15:35:00,97.59,97.6,97.52,97.55,60100.0,67.846,67.853,67.7974,67.8182,60100.0
2014-09-15 15:40:00,97.56,97.58,97.53,97.58,50900.0,67.8252,67.8391,67.8043,67.8391,50900.0
2014-09-15 15:45:00,97.58,97.64,97.56,97.61,44200.0,67.8391,67.8808,67.8252,67.8599,44200.0
2014-09-15 15:50:00,97.61,97.63,97.58,97.62,49200.0,67.8599,67.8738,67.8391,67.8669,49200.0
2014-09-15 15:55:00,97.61,97.63,97.59,97.62,72400.0,67.8599,67.8738,67.846,67.8669,72400.0
2014-09-16 09:30:00,98.09,98.11,97.44,97.52,130700.0,68.1936,68.2075,67.7417,67.7974,130700.0
2014-09-16 09:35:00,97.53,97.62,97.49,97.54,43700.0,67.8043,67.8669,67.7765,67.8113,43700.0
2014-09-16 09:40:00,97.56,97.62,97.56,97.62,31600.0,67.8252,67.8669,67.8252,67.8669,31600.0
2014-09-16 09:45:00,97.62,97.63,97.56,97.63,41000.0,67.8669,67.8738,67.8252,67.8738,41000.0
2014-09-16 09:50:00,97.65,97.74,97.63,97.69,51900.0,67.8877,67.9503,67.8738,67.9155,51900.0
2014-09-16 09:55:00,97.7,97.79,97.69,97.79,72200.0,67.9225,67.9851,67.9155,67.9851,72200.0
2014-09-16 10:00:00,97.8,97.93,97.78,97.92,21000.0,67.992,68.0824,67.9781,68.0754,21000.0
2014-09-16 10:05:00,97.92,97.94,97.74,97.78,43000.0,68.0754,68.0893,67.9503,67.9781,43000.0
2014-09-16 10:10:00,97.8,97.84,97.72,97.81,25400.0,67.992,68.0198,67.9364,67.999,25400.0
2014-09-16 10:15:00,97.82,97.86,97.79,97.79,19100.0,68.0059,68.0337,67.9851,67.9851,19100.0
2014-09-16 10:20:00,97.79,97.8,97.72,97.74,18200.0,67.9851,67.992,67.9364,67.9503,18200.0
2014-09-16 10:25:00,97.74,97.74,97.69,97.7,17600.0,67.9503,67.9503,67.9155,67.9225,17600.0
2014-09-16 10:30:00,97.7,97.78,97.65,97.66,20600.0,67.9225,67.9781,67.8877,67.8947,20600.0
2014-09-16 10:35:00,97.65,97.74,97.62,97.73,18600.0,67.8877,67.9503,67.8669,67.9433,18600.0
2014-09-16 10:40:00,97.73,97.74,97.66,97.67,21200.0,67.9433,67.9503,67.8947,67.9016,21200.0
2014-09-16 10:45:00,97.67,97.71,97.66,97.68,17900.0,67.9016,67.9294,67.8947,67.9086,17900.0
2014-09-16 10:50:00,97.67,97.69,97.63,97.67,21200.0,67.9016,67.9155,67.8738,67.9016,21200.0
2014-09-16 10:55:00,97.67,97.67,97.55,97.57,28100.0,67.9016,67.9016,67.8182,67.8321,28100.0
2014-09-16 11:00:00,97.58,97.58,97.53,97.57,11900.0,67.8391,67.8391,67.8043,67.8321,11900.0
2014-09-16 11:05:00,97.56,97.58,97.5,97.52,19300.0,67.8252,67.8391,67.7834,67.7974,19300.0
2014-09-16 11:10:00,97.52,97.53,97.43,97.48,28200.0,67.7974,67.8043,67.7348,67.7695,28200.0
2014-09-16 11:15:00,97.46,97.51,97.4,97.42,18000.0,67.7556,67.7904,67.7139,67.7278,18000.0
2014-09-16 11:20:00,97.44,97.59,97.44,97.58,46200.0,67.7417,67.846,67.7417,67.8391,46200.0
2014-09-16 11:25:00,97.58,97.73,97.51,97.71,36200.0,67.8391,67.9433,67.7904,67.9294,36200.0
2014-09-16 11:30:00,97.73,97.83,97.72,97.77,13800.0,67.9433,68.0129,67.9364,67.9712,13800.0
2014-09-16 11:35:00,97.77,97.8,97.74,97.76,18900.0,67.9712,67.992,67.9503,67.9642,18900.0
2014-09-16 11:40:00,97.76,97.79,97.7,97.71,11800.0,67.9642,67.9851,67.9225,67.9294,11800.0
2014-09-16 11:45:00,97.71,97.72,97.63,97.64,36300.0,67.9294,67.9364,67.8738,67.8808,36300.0
2014-09-16 11:50:00,97.64,97.86,97.63,97.86,43500.0,67.8808,68.0337,67.8738,68.0337,43500.0
2014-09-16 11:55:00,97.84,97.89,97.82,97.82,13500.0,68.0198,68.0546,68.0059,68.0059,13500.0
2014-09-16 12:00:00,97.83,97.86,97.71,97.77,13600.0,68.0129,68.0337,67.9294,67.9712,13600.0
2014-09-16 12:05:00,97.78,97.83,97.72,97.73,17500.0,67.9781,68.0129,67.9364,67.9433,17500.0
2014-09-16 12:10:00,97.74,97.83,97.73,97.77,12000.0,67.9503,68.0129,67.9433,67.9712,12000.0
2014-09-16 12:15:00,97.76,97.8,97.76,97.78,10200.0,67.9642,67.992,67.9642,67.9781,10200.0
2014-09-16 12:20:00,97.77,97.91,97.77,97.89,22200.0,67.9712,68.0685,67.9712,68.0546,22200.0
2014-09-16 12:25:00,97.88,97.91,97.82,97.84,15200.0,68.0476,68.0685,68.0059,68.0198,15200.0
2014-09-16 12:30:00,97.81,97.91,97.81,97.87,21700.0,67.999,68.0685,67.999,68.0407,21700.0
2014-09-16 12:35:00,97.85,98.0,97.83,97.97,19700.0,68.0268,68.1311,68.0129,68.1102,19700.0
2014-09-16 12:40:00,97.97,97.99,97.93,97.97,14000.0,68.1102,68.1241,68.0824,68.1102,14000.0
2014-09-16 12:45:00,97.96,98.03,97.96,98.03,12700.0,68.1032,68.1519,68.1032,68.1519,12700.0
2014-09-16 12:50:00,98.01,98.03,97.98,98.0,10000.0,68.138,68.1519,68.1172,68.1311,10000.0
2014-09-16 12:55:00,97.99,98.03,97.98,97.99,15000.0,68.1241,68.1519,68.1172,68.1241,15000.0
2014-09-16 13:00:00,98.0,98.15,98.0,98.15,69700.0,68.1311,68.2353,68.1311,68.2353,69700.0
2014-09-16 13:05:00,98.13,98.18,98.12,98.17,25600.0,68.2214,68.2562,68.2145,68.2492,25600.0
2014-09-16 13:10:00,98.17,98.19,98.1,98.12,18300.0,68.2492,68.2631,68.2006,68.2145,18300.0
2014-09-16 13:15:00,98.11,98.21,98.1,98.2,22900.0,68.2075,68.277,68.2006,68.2701,22900.0
2014-09-16 13:20:00,98.22,98.27,98.18,98.25,21600.0,68.284,68.3188,68.2562,68.3049,21600.0
2014-09-16 13:25:00,98.24,98.24,98.16,98.16,17600.0,68.2979,68.2979,68.2423,68.2423,17600.0
2014-09-16 13:30:00,98.17,98.23,98.17,98.19,16500.0,68.2492,68.291,68.2492,68.2631,16500.0
2014-09-16 13:35:00,98.18,98.23,98.18,98.22,18100.0,68.2562,68.291,68.2562,68.284,18100.0
2014-09-16 13:40:00,98.22,98.23,98.15,98.21,14100.0,68.284,68.291,68.2353,68.277,14100.0
2014-09-16 13:45:00,98.2,98.23,98.19,98.2,17400.0,68.2701,68.291,68.2631,68.2701,17400.0
2014-09-16 13:50:00,98.2,98.24,98.2,98.21,20900.0,68.2701,68.2979,68.2701,68.277,20900.0
2014-09-16 13:55:00,98.21,98.24,98.19,98.23,13100.0,68.277,68.2979,68.2631,68.291,13100.0
2014-09-16 14:00:00,98.23,98.26,98.21,98.23,13700.0,68.291,68.3118,68.277,68.291,13700.0
2014-09-16 14:05:00,98.23,98.27,98.2,98.21,20600.0,68.291,68.3188,68.2701,68.277,20600.0
2014-09-16 14:10:00,98.2,98.29,98.2,98.27,15600.0,68.2701,68.3327,68.2701,68.3188,15600.0
2014-09-16 14:15:00,98.28,98.31,98.27,98.29,27500.0,68.3257,68.3466,68.3188,68.3327,27500.0
2014-09-16 14:20:00,98.28,98.34,98.27,98.33,16600.0,68.3257,68.3674,68.3188,68.3605,16600.0
2014-09-16 14:25:00,98.31,98.41,98.3,98.37,35300.0,68.3466,68.4161,68.3396,68.3883,35300.0
2014-09-16 14:30:00,98.37,98.4,98.29,98.31,42400.0,68.3883,68.4091,68.3327,68.3466,42400.0
2014-09-16 14:35:00,98.31,98.38,98.31,98.37,17500.0,68.3466,68.3952,68.3466,68.3883,17500.0
2014-09-16 14:40:00,98.37,98.37,98.29,98.29,13100.0,68.3883,68.3883,68.3327,68.3327,13100.0
2014-09-16 14:45:00,98.31,98.31,98.25,98.26,28200.0,68.3466,68.3466,68.3049,68.3118,28200.0
2014-09-16 14:50:00,98.26,98.26,98.18,98.2,23600.0,68.3118,68.3118,68.2562,68.2701,23600.0
2014-09-16 14:55:00,98.2,98.23,98.17,98.17,27200.0,68.2701,68.291,68.2492,68.2492,27200.0
2014-09-16 15:00:00,98.17,98.19,98.15,98.15,37400.0,68.2492,68.2631,68.2353,68.2353,37400.0
2014-09-16 15:05:00,98.15,98.17,98.11,98.11,49400.0,68.2353,68.2492,68.2075,68.2075,49400.0
2014-09-16 15:10:00,98.11,98.12,98.03,98.07,60400.0,68.2075,68.2145,68.1519,68.1797,60400.0
2014-09-16 15:15:00,98.08,98.11,98.03,98.11,44600.0,68.1867,68.2075,68.1519,68.2075,44600.0
2014-09-16 15:20:00,98.1,98.11,98.05,98.1,26000.0,68.2006,68.2075,68.1658,68.2006,26000.0
2014-09-16 15:25:00,98.1,98.11,98.03,98.04,32500.0,68.2006,68.2075,68.1519,68.1589,32500.0
2014-09-16 15:30:00,98.04,98.08,98.02,98.02,34600.0,68.1589,68.1867,68.145,68.145,34600.0
2014-09-16 15:35:00,98.02,98.06,98.0,98.01,44000.0,68.145,68.1728,68.1311,68.138,44000.0
2014-09-16 15:40:00,98.0,98.02,97.98,98.02,47500.0,68.1311,68.145,68.1172,68.145,47500.0
2014-09-16 15:45:00,98.01,98.02,97.97,97.98,54200.0,68.138,68.145,68.1102,68.1172,54200.0
2014-09-16 15:50:00,97.98,97.98,97.93,97.97,63900.0,68.1172,68.1172,68.0824,68.1102,63900.0
2014-09-16 15:55:00,97.97,98.0,97.96,97.99,66600.0,68.1102,68.1311,68.1032,68.1241,66600.0
2014-09-17 09:30:00,98.76,99.19,98.65,99.18,165600.0,68.6594,68.9584,68.5829,68.9514,165600.0
2014-09-17 09:35:00,99.18,99.66,99.16,99.55,157400.0,68.9514,69.2851,68.9375,69.2086,157400.0
2014-09-17 09:40:00,99.56,99.88,99.51,99.8,154000.0,69.2156,69.4381,69.1808,69.3824,154000.0
2014-09-17 09:45:00,99.79,99.8,99.57,99.76,73000.0,69.3755,69.3824,69.2225,69.3546,73000.0
2014-09-17 09:50:00,99.74,99.78,99.53,99.58,60100.0,69.3407,69.3685,69.1947,69.2295,60100.0
2014-09-17 09:55:00,99.57,99.64,99.56,99.59,29100.0,69.2225,69.2712,69.2156,69.2364,29100.0
2014-09-17 10:00:00,99.6,99.65,99.55,99.58,54500.0,69.2434,69.2782,69.2086,69.2295,54500.0
2014-09-17 10:05:00,99.6,99.76,99.56,99.74,53200.0,69.2434,69.3546,69.2156,69.3407,53200.0
2014-09-17 10:10:00,99.75,99.76,99.71,99.74,68100.0,69.3477,69.3546,69.3199,69.3407,68100.0
2014-09-17 10:15:00,99.74,99.81,99.74,99.77,38100.0,69.3407,69.3894,69.3407,69.3616,38100.0
2014-09-17 10:20:00,99.77,99.79,99.69,99.76,36100.0,69.3616,69.3755,69.306,69.3546,36100.0
2014-09-17 10:25:00,99.77,99.78,99.72,99.74,22800.0,69.3616,69.3685,69.3268,69.3407,22800.0
2014-09-17 10:30:00,99.74,99.74,99.65,99.68,32700.0,69.3407,69.3407,69.2782,69.299,32700.0
2014-09-17 10:35:00,99.67,99.68,99.58,99.61,31200.0,69.2921,69.299,69.2295,69.2504,31200.0
2014-09-17 10:40:00,99.61,99.73,99.6,99.68,16400.0,69.2504,69.3338,69.2434,69.299,16400.0
2014-09-17 10:45:00,99.68,99.7,99.61,99.62,18600.0,69.299,69.3129,69.2504,69.2573,18600.0
2014-09-17 10:50:00,99.62,99.65,99.56,99.59,25200.0,69.2573,69.2782,69.2156,69.2364,25200.0
2014-09-17 10:55:00,99.58,99.58,99.5,99.55,29100.0,69.2295,69.2295,69.1739,69.2086,29100.0
2014-09-17 11:00:00,99.54,99.54,99.5,99.5,21900.0,69.2017,69.2017,69.1739,69.1739,21900.0
2014-09-17 11:05:00,99.5,99.53,99.46,99.5,33700.0,69.1739,69.1947,69.1461,69.1739,33700.0
2014-09-17 11:10:00,99.5,99.51,99.44,99.47,16200.0,69.1739,69.1808,69.1322,69.153,16200.0
2014-09-17 11:15:00,99.47,99.47,99.43,99.43,12800.0,69.153,69.153,69.1252,69.1252,12800.0
2014-09-17 11:20:00,99.42,99.46,99.4,99.42,12300.0,69.1183,69.1461,69.1044,69.1183,12300.0
2014-09-17 11:25:00,99.41,99.45,99.4,99.45,13000.0,69.1113,69.1391,69.1044,69.1391,13000.0
2014-09-17 11:30:00,99.44,99.45,99.36,99.41,15800.0,69.1322,69.1391,69.0765,69.1113,15800.0
2014-09-17 11:35:00,99.41,99.47,99.4,99.47,13700.0,69.1113,69.153,69.1044,69.153,13700.0
2014-09-17 11:40:00,99.47,99.48,99.33,99.33,49500.0,69.153,69.16,69.0557,69.0557,49500.0
2014-09-17 11:45:00,99.33,99.36,99.32,99.33,13200.0,69.0557,69.0765,69.0487,69.0557,13200.0
2014-09-17 11:50:00,99.33,99.38,99.33,99.36,26600.0,69.0557,69.0905,69.0557,69.0765,26600.0
2014-09-17 11:55:00,99.36,99.37,99.33,99.35,20300.0,69.0765,69.0835,69.0557,69.0696,20300.0
2014-09-17 12:00:00,99.35,99.43,99.35,99.41,23500.0,69.0696,69.1252,69.0696,69.1113,23500.0
2014-09-17 12:05:00,99.42,99.43,99.34,99.35,17000.0,69.1183,69.1252,69.0626,69.0696,17000.0
2014-09-17 12:10:00,99.33,99.39,99.33,99.39,10100.0,69.0557,69.0974,69.0557,69.0974,10100.0
2014-09-17 12:15:00,99.37,99.37,99.33,99.34,21900.0,69.0835,69.0835,69.0557,69.0626,21900.0
2014-09-17 12:20:00,99.34,99.36,99.32,99.36,21600.0,69.0626,69.0765,69.0487,69.0765,21600.0
2014-09-17 12:25:00,99.35,99.37,99.34,99.37,15600.0,69.0696,69.0835,69.0626,69.0835,15600.0
2014-09-17 12:30:00,99.37,99.38,99.34,99.34,11000.0,69.0835,69.0905,69.0626,69.0626,11000.0
2014-09-17 12:35:00,99.34,99.43,99.34,99.42,19100.0,69.0626,69.1252,69.0626,69.1183,19100.0
2014-09-17 12:40:00,99.42,99.47,99.41,99.45,19900.0,69.1183,69.153,69.1113,69.1391,19900.0
2014-09-17 12:45:00,99.45,99.45,99.39,99.39,11300.0,69.1391,69.1391,69.0974,69.0974,11300.0
2014-09-17 12:50:00,99.39,99.41,99.38,99.41,7500.0,69.0974,69.1113,69.0905,69.1113,7500.0
2014-09-17 12:55:00,99.41,99.44,99.4,99.42,8100.0,69.1113,69.1322,69.1044,69.1183,8100.0
2014-09-17 13:00:00,99.41,99.41,99.34,99.37,11900.0,69.1113,69.1113,69.0626,69.0835,11900.0
2014-09-17 13:05:00,99.36,99.36,99.3,99.31,20200.0,69.0765,69.0765,69.0348,69.0418,20200.0
2014-09-17 13:10:00,99.31,99.33,99.28,99.33,20500.0,69.0418,69.0557,69.0209,69.0557,20500.0
2014-09-17 13:15:00,99.33,99.33,99.22,99.24,13600.0,69.0557,69.0557,68.9792,68.9931,13600.0
2014-09-17 13:20:00,99.23,99.27,99.23,99.25,22500.0,68.9862,69.014,68.9862,69.0001,22500.0
2014-09-17 13:25:00,99.25,99.31,99.24,99.31,14600.0,69.0001,69.0418,68.9931,69.0418,14600.0
2014-09-17 13:30:00,99.3,99.34,99.3,99.33,13600.0,69.0348,69.0626,69.0348,69.0557,13600.0
2014-09-17 13:35:00,99.34,99.39,99.34,99.36,8200.0,69.0626,69.0974,69.0626,69.0765,8200.0
2014-09-17 13:40:00,99.37,99.39,99.31,99.37,14600.0,69.0835,69.0974,69.0418,69.0835,14600.0
2014-09-17 13:45:00,99.37,99.37,99.29,99.31,11900.0,69.0835,69.0835,69.0279,69.0418,11900.0
2014-09-17 13:50:00,99.3,99.37,99.28,99.35,12700.0,69.0348,69.0835,69.0209,69.0696,12700.0
2014-09-17 13:55:00,99.34,99.5,99.33,99.46,26500.0,69.0626,69.1739,69.0557,69.1461,26500.0
2014-09-17 14:00:00,99.47,99.64,99.12,99.25,68900.0,69.153,69.2712,68.9097,69.0001,68900.0
2014-09-17 14:05:00,99.25,99.56,99.22,99.55,40800.0,69.0001,69.2156,68.9792,69.2086,40800.0
2014-09-17 14:10:00,99.5,99.7,99.5,99.61,47400.0,69.1739,69.3129,69.1739,69.2504,47400.0
2014-09-17 14:15:00,99.61,99.62,99.49,99.53,29100.0,69.2504,69.2573,69.1669,69.1947,29100.0
2014-09-17 14:20:00,99.51,99.56,99.46,99.55,22500.0,69.1808,69.2156,69.1461,69.2086,22500.0
2014-09-17 14:25:00,99.57,99.67,99.52,99.66,28000.0,69.2225,69.2921,69.1878,69.2851,28000.0
2014-09-17 14:30:00,99.66,99.7,99.6,99.68,77100.0,69.2851,69.3129,69.2434,69.299,77100.0
2014-09-17 14:35:00,99.68,99.69,99.58,99.58,42800.0,69.299,69.306,69.2295,69.2295,42800.0
2014-09-17 14:40:00,99.59,99.67,99.49,99.49,37200.0,69.2364,69.2921,69.1669,69.1669,37200.0
2014-09-17 14:45:00,99.5,99.61,99.45,99.6,31500.0,69.1739,69.2504,69.1391,69.2434,31500.0
2014-09-17 14:50:00,99.6,99.64,99.53,99.64,17200.0,69.2434,69.2712,69.1947,69.2712,17200.0
2014-09-17 14:55:00,99.64,99.65,99.56,99.62,26500.0,69.2712,69.2782,69.2156,69.2573,26500.0
2014-09-17 15:00:00,99.62,99.75,99.61,99.73,51300.0,69.2573,69.3477,69.2504,69.3338,51300.0
2014-09-17 15:05:00,99.74,99.82,99.74,99.77,32700.0,69.3407,69.3963,69.3407,69.3616,32700.0
2014-09-17 15:10:00,99.77,99.78,99.73,99.75,27900.0,69.3616,69.3685,69.3338,69.3477,27900.0
2014-09-17 15:15:00,99.75,99.87,99.75,99.81,41100.0,69.3477,69.4311,69.3477,69.3894,41100.0
2014-09-17 15:20:00,99.81,99.83,99.65,99.66,51400.0,69.3894,69.4033,69.2782,69.2851,51400.0
2014-09-17 15:25:00,99.68,99.7,99.61,99.66,52800.0,69.299,69.3129,69.2504,69.2851,52800.0
2014-09-17 15:30:00,99.66,99.67,99.51,99.51,50900.0,69.2851,69.2921,69.1808,69.1808,50900.0
2014-09-17 15:35:00,99.51,99.56,99.41,99.41,81200.0,69.1808,69.2156,69.1113,69.1113,81200.0
2014-09-17 15:40:00,99.41,99.49,99.41,99.44,172800.0,69.1113,69.1669,69.1113,69.1322,172800.0
2014-09-17 15:45:00,99.42,99.47,99.34,99.34,81100.0,69.1183,69.153,69.0626,69.0626,81100.0
2014-09-17 15:50:00,99.34,99.42,99.34,99.37,86300.0,69.0626,69.1183,69.0626,69.0835,86300.0
2014-09-17 15:55:00,99.37,99.41,99.31,99.4,129100.0,69.0835,69.1113,69.0418,69.1044,129100.0
2014-09-18 09:30:00,99.58,99.98,99.5,99.91,82800.0,69.2295,69.5076,69.1739,69.4589,82800.0
2014-09-18 09:35:00,99.87,99.94,99.67,99.9,24000.0,69.4311,69.4798,69.2921,69.452,24000.0
2014-09-18 09:40:00,99.93,99.93,99.78,99.84,45800.0,69.4728,69.4728,69.3685,69.4103,45800.0
2014-09-18 09:45:00,99.82,99.83,99.69,99.77,17700.0,69.3963,69.4033,69.306,69.3616,17700.0
2014-09-18 09:50:00,99.77,99.82,99.68,99.8,13200.0,69.3616,69.3963,69.299,69.3824,13200.0
2014-09-18 09:55:00,99.81,99.82,99.75,99.8,10400.0,69.3894,69.3963,69.3477,69.3824,10400.0
2014-09-18 10:00:00,99.8,99.83,99.69,99.79,21600.0,69.3824,69.4033,69.306,69.3755,21600.0
2014-09-18 10:05:00,99.8,99.85,99.73,99.82,17700.0,69.3824,69.4172,69.3338,69.3963,17700.0
2014-09-18 10:10:00,99.81,99.89,99.79,99.8,25100.0,69.3894,69.445,69.3755,69.3824,25100.0
2014-09-18 10:15:00,99.81,99.81,99.73,99.74,11800.0,69.3894,69.3894,69.3338,69.3407,11800.0
2014-09-18 10:20:00,99.75,99.8,99.71,99.76,12000.0,69.3477,69.3824,69.3199,69.3546,12000.0
2014-09-18 10:25:00,99.76,99.77,99.63,99.66,15600.0,69.3546,69.3616,69.2643,69.2851,15600.0
2014-09-18 10:30:00,99.65,99.79,99.65,99.79,13300.0,69.2782,69.3755,69.2782,69.3755,13300.0
2014-09-18 10:35:00,99.77,99.82,99.77,99.8,11500.0,69.3616,69.3963,69.3616,69.3824,11500.0
2014-09-18 10:40:00,99.8,99.82,99.77,99.77,15700.0,69.3824,69.3963,69.3616,69.3616,15700.0
2014-09-18 10:45:00,99.79,99.84,99.72,99.74,25300.0,69.3755,69.4103,69.3268,69.3407,25300.0
2014-09-18 10:50:00,99.74,99.8,99.74,99.8,11400.0,69.3407,69.3824,69.3407,69.3824,11400.0
2014-09-18 10:55:00,99.8,99.8,99.72,99.74,11900.0,69.3824,69.3824,69.3268,69.3407,11900.0
2014-09-18 11:00:00,99.74,99.76,99.71,99.74,14100.0,69.3407,69.3546,69.3199,69.3407,14100.0
2014-09-18 11:05:00,99.75,99.81,99.73,99.81,13600.0,69.3477,69.3894,69.3338,69.3894,13600.0
2014-09-18 11:10:00,99.81,99.81,99.7,99.73,21900.0,69.3894,69.3894,69.3129,69.3338,21900.0
2014-09-18 11:15:00,99.73,99.75,99.7,99.71,17200.0,69.3338,69.3477,69.3129,69.3199,17200.0
2014-09-18 11:20:00,99.7,99.79,99.7,99.77,8400.0,69.3129,69.3755,69.3129,69.3616,8400.0
2014-09-18 11:25:00,99.79,99.8,99.75,99.79,10300.0,69.3755,69.3824,69.3477,69.3755,10300.0
2014-09-18 11:30:00,99.78,99.82,99.73,99.82,18300.0,69.3685,69.3963,69.3338,69.3963,18300.0
2014-09-18 11:35:00,99.83,99.83,99.75,99.75,11600.0,69.4033,69.4033,69.3477,69.3477,11600.0
2014-09-18 11:40:00,99.75,99.77,99.72,99.76,19000.0,69.3477,69.3616,69.3268,69.3546,19000.0
2014-09-18 11:45:00,99.71,99.75,99.71,99.74,6100.0,69.3199,69.3477,69.3199,69.3407,6100.0
2014-09-18 11:50:00,99.73,99.73,99.66,99.67,16500.0,69.3338,69.3338,69.2851,69.2921,16500.0
2014-09-18 11:55:00,99.66,99.67,99.59,99.62,10900.0,69.2851,69.2921,69.2364,69.2573,10900.0
2014-09-18 12:00:00,99.62,99.65,99.61,99.63,11400.0,69.2573,69.2782,69.2504,69.2643,11400.0
2014-09-18 12:05:00,99.62,99.63,99.56,99.58,10700.0,69.2573,69.2643,69.2156,69.2295,10700.0
2014-09-18 12:10:00,99.58,99.62,99.58,99.61,5900.0,69.2295,69.2573,69.2295,69.2504,5900.0
2014-09-18 12:15:00,99.61,99.63,99.58,99.6,12200.0,69.2504,69.2643,69.2295,69.2434,12200.0
2014-09-18 12:20:00,99.61,99.65,99.58,99.64,7900.0,69.2504,69.2782,69.2295,69.2712,7900.0
2014-09-18 12:25:00,99.64,99.7,99.63,99.69,6000.0,69.2712,69.3129,69.2643,69.306,6000.0
2014-09-18 12:30:00,99.67,99.7,99.63,99.69,7700.0,69.2921,69.3129,69.2643,69.306,7700.0
2014-09-18 12:35:00,99.68,99.71,99.65,99.65,6900.0,69.299,69.3199,69.2782,69.2782,6900.0
2014-09-18 12:40:00,99.65,99.67,99.57,99.61,9500.0,69.2782,69.2921,69.2225,69.2504,9500.0
2014-09-18 12:45:00,99.62,99.66,99.61,99.62,20900.0,69.2573,69.2851,69.2504,69.2573,20900.0
2014-09-18 12:50:00,99.64,99.66,99.61,99.64,8000.0,69.2712,69.2851,69.2504,69.2712,8000.0
2014-09-18 12:55:00,99.64,99.69,99.64,99.67,9400.0,69.2712,69.306,69.2712,69.2921,9400.0
2014-09-18 13:00:00,99.66,99.68,99.63,99.65,6800.0,69.2851,69.299,69.2643,69.2782,6800.0
2014-09-18 13:05:00,99.65,99.7,99.64,99.66,6400.0,69.2782,69.3129,69.2712,69.2851,6400.0
2014-09-18 13:10:00,99.66,99.69,99.62,99.66,6400.0,69.2851,69.306,69.2573,69.2851,6400.0
2014-09-18 13:15:00,99.66,99.67,99.58,99.58,16500.0,69.2851,69.2921,69.2295,69.2295,16500.0
2014-09-18 13:20:00,99.59,99.59,99.54,99.54,8200.0,69.2364,69.2364,69.2017,69.2017,8200.0
2014-09-18 13:25:00,99.55,99.59,99.55,99.59,7200.0,69.2086,69.2364,69.2086,69.2364,7200.0
2014-09-18 13:30:00,99.59,99.59,99.53,99.55,12400.0,69.2364,69.2364,69.1947,69.2086,12400.0
2014-09-18 13:35:00,99.55,99.57,99.55,99.56,7000.0,69.2086,69.2225,69.2086,69.2156,7000.0
2014-09-18 13:40:00,99.56,99.57,99.53,99.53,11300.0,69.2156,69.2225,69.1947,69.1947,11300.0
2014-09-18 13:45:00,99.53,99.58,99.53,99.58,17800.0,69.1947,69.2295,69.1947,69.2295,17800.0
2014-09-18 13:50:00,99.57,99.61,99.56,99.58,12500.0,69.2225,69.2504,69.2156,69.2295,12500.0
2014-09-18 13:55:00,99.59,99.64,99.56,99.63,7300.0,69.2364,69.2712,69.2156,69.2643,7300.0
2014-09-18 14:00:00,99.63,99.65,99.61,99.61,6800.0,69.2643,69.2782,69.2504,69.2504,6800.0
2014-09-18 14:05:00,99.62,99.62,99.55,99.61,59600.0,69.2573,69.2573,69.2086,69.2504,59600.0
2014-09-18 14:10:00,99.61,99.65,99.6,99.64,11600.0,69.2504,69.2782,69.2434,69.2712,11600.0
2014-09-18 14:15:00,99.64,99.64,99.55,99.55,14200.0,69.2712,69.2712,69.2086,69.2086,14200.0
2014-09-18 14:20:00,99.55,99.55,99.48,99.5,17500.0,69.2086,69.2086,69.16,69.1739,17500.0
2014-09-18 14:25:00,99.51,99.51,99.48,99.49,13100.0,69.1808,69.1808,69.16,69.1669,13100.0
2014-09-18 14:30:00,99.49,99.55,99.49,99.55,23500.0,69.1669,69.2086,69.1669,69.2086,23500.0
2014-09-18 14:35:00,99.55,99.58,99.53,99.56,18700.0,69.2086,69.2295,69.1947,69.2156,18700.0
2014-09-18 14:40:00,99.57,99.57,99.53,99.55,16700.0,69.2225,69.2225,69.1947,69.2086,16700.0
2014-09-18 14:45:00,99.55,99.58,99.54,99.55,17700.0,69.2086,69.2295,69.2017,69.2086,17700.0
2014-09-18 14:50:00,99.55,99.57,99.53,99.54,16100.0,69.2086,69.2225,69.1947,69.2017,16100.0
2014-09-18 14:55:00,99.55,99.55,99.5,99.5,15700.0,69.2086,69.2086,69.1739,69.1739,15700.0
2014-09-18 15:00:00,99.51,99.59,99.49,99.59,14400.0,69.1808,69.2364,69.1669,69.2364,14400.0
2014-09-18 15:05:00,99.59,99.63,99.59,99.61,21600.0,69.2364,69.2643,69.2364,69.2504,21600.0
2014-09-18 15:10:00,99.6,99.65,99.6,99.64,16200.0,69.2434,69.2782,69.2434,69.2712,16200.0
2014-09-18 15:15:00,99.65,99.65,99.6,99.61,42700.0,69.2782,69.2782,69.2434,69.2504,42700.0
2014-09-18 15:20:00,99.61,99.63,99.57,99.57,21500.0,69.2504,69.2643,69.2225,69.2225,21500.0
2014-09-18 15:25:00,99.57,99.62,99.56,99.6,28600.0,69.2225,69.2573,69.2156,69.2434,28600.0
2014-09-18 15:30:00,99.61,99.64,99.6,99.61,25700.0,69.2504,69.2712,69.2434,69.2504,25700.0
2014-09-18 15:35:00,99.62,99.62,99.57,99.62,44100.0,69.2573,69.2573,69.2225,69.2573,44100.0
2014-09-18 15:40:00,99.61,99.62,99.5,99.53,49800.0,69.2504,69.2573,69.1739,69.1947,49800.0
2014-09-18 15:45:00,99.54,99.55,99.5,99.55,59000.0,69.2017,69.2086,69.1739,69.2086,59000.0
2014-09-18 15:50:00,99.55,99.61,99.53,99.6,77000.0,69.2086,69.2504,69.1947,69.2434,77000.0
2014-09-18 15:55:00,99.61,99.62,99.54,99.62,197900.0,69.2504,69.2573,69.2017,69.2573,197900.0
2014-09-19 09:30:00,100.04,100.24,100.04,100.16,613100.0,69.5493,69.6883,69.5493,69.6327,613100.0
2014-09-19 09:35:00,100.13,100.18,100.07,100.12,33300.0,69.6119,69.6466,69.5701,69.6049,33300.0
2014-09-19 09:40:00,100.13,100.19,100.01,100.06,25400.0,69.6119,69.6536,69.5284,69.5632,25400.0
2014-09-19 09:45:00,100.05,100.14,99.98,100.12,22100.0,69.5562,69.6188,69.5076,69.6049,22100.0
2014-09-19 09:50:00,100.14,100.39,100.12,100.37,33500.0,69.6188,69.7926,69.6049,69.7787,33500.0
2014-09-19 09:55:00,100.37,100.37,100.24,100.33,15900.0,69.7787,69.7787,69.6883,69.7509,15900.0
2014-09-19 10:00:00,100.32,100.35,100.25,100.26,16800.0,69.744,69.7648,69.6953,69.7022,16800.0
2014-09-19 10:05:00,100.26,100.33,100.22,100.32,29000.0,69.7022,69.7509,69.6744,69.744,29000.0
2014-09-19 10:10:00,100.33,100.35,100.25,100.25,17900.0,69.7509,69.7648,69.6953,69.6953,17900.0
2014-09-19 10:15:00,100.24,100.24,100.12,100.15,23700.0,69.6883,69.6883,69.6049,69.6258,23700.0
2014-09-19 10:20:00,100.15,100.19,100.14,100.16,19700.0,69.6258,69.6536,69.6188,69.6327,19700.0
2014-09-19 10:25:00,100.16,100.17,100.0,100.0,130800.0,69.6327,69.6397,69.5215,69.5215,130800.0
2014-09-19 10:30:00,100.0,100.0,99.88,99.98,36600.0,69.5215,69.5215,69.4381,69.5076,36600.0
2014-09-19 10:35:00,99.97,100.0,99.85,99.93,39000.0,69.5006,69.5215,69.4172,69.4728,39000.0
2014-09-19 10:40:00,99.92,99.92,99.86,99.89,18300.0,69.4659,69.4659,69.4242,69.445,18300.0
2014-09-19 10:45:00,99.88,99.94,99.83,99.92,21200.0,69.4381,69.4798,69.4033,69.4659,21200.0
2014-09-19 10:50:00,99.91,99.95,99.9,99.95,11500.0,69.4589,69.4867,69.452,69.4867,11500.0
2014-09-19 10:55:00,99.94,99.94,99.76,99.83,35000.0,69.4798,69.4798,69.3546,69.4033,35000.0
2014-09-19 11:00:00,99.83,99.95,99.82,99.95,13000.0,69.4033,69.4867,69.3963,69.4867,13000.0
2014-09-19 11:05:00,99.95,99.98,99.9,99.94,14500.0,69.4867,69.5076,69.452,69.4798,14500.0
2014-09-19 11:10:00,99.94,99.98,99.9,99.9,15400.0,69.4798,69.5076,69.452,69.452,15400.0
2014-09-19 11:15:00,99.9,99.93,99.89,99.91,17000.0,69.452,69.4728,69.445,69.4589,17000.0
2014-09-19 11:20:00,99.92,99.92,99.84,99.9,17100.0,69.4659,69.4659,69.4103,69.452,17100.0
2014-09-19 11:25:00,99.89,99.89,99.77,99.79,17600.0,69.445,69.445,69.3616,69.3755,17600.0
2014-09-19 11:30:00,99.78,99.78,99.62,99.65,14000.0,69.3685,69.3685,69.2573,69.2782,14000.0
2014-09-19 11:35:00,99.64,99.65,99.6,99.64,19100.0,69.2712,69.2782,69.2434,69.2712,19100.0
2014-09-19 11:40:00,99.64,99.65,99.59,99.6,13400.0,69.2712,69.2782,69.2364,69.2434,13400.0
2014-09-19 11:45:00,99.6,99.62,99.53,99.54,15300.0,69.2434,69.2573,69.1947,69.2017,15300.0
2014-09-19 11:50:00,99.54,99.62,99.51,99.62,21600.0,69.2017,69.2573,69.1808,69.2573,21600.0
2014-09-19 11:55:00,99.62,99.67,99.61,99.67,40300.0,69.2573,69.2921,69.2504,69.2921,40300.0
2014-09-19 12:00:00,99.67,99.68,99.6,99.61,23300.0,69.2921,69.299,69.2434,69.2504,23300.0
2014-09-19 12:05:00,99.61,99.62,99.59,99.62,13300.0,69.2504,69.2573,69.2364,69.2573,13300.0
2014-09-19 12:10:00,99.62,99.63,99.6,99.62,9100.0,69.2573,69.2643,69.2434,69.2573,9100.0
2014-09-19 12:15:00,99.61,99.65,99.6,99.62,18100.0,69.2504,69.2782,69.2434,69.2573,18100.0
2014-09-19 12:20:00,99.61,99.65,99.6,99.62,14600.0,69.2504,69.2782,69.2434,69.2573,14600.0
2014-09-19 12:25:00,99.62,99.65,99.62,99.65,14900.0,69.2573,69.2782,69.2573,69.2782,14900.0
2014-09-19 12:30:00,99.64,99.64,99.6,99.62,12300.0,69.2712,69.2712,69.2434,69.2573,12300.0
2014-09-19 12:35:00,99.62,99.65,99.61,99.62,13500.0,69.2573,69.2782,69.2504,69.2573,13500.0
2014-09-19 12:40:00,99.62,99.63,99.59,99.61,44600.0,69.2573,69.2643,69.2364,69.2504,44600.0
2014-09-19 12:45:00,99.62,99.62,99.55,99.57,21600.0,69.2573,69.2573,69.2086,69.2225,21600.0
2014-09-19 12:50:00,99.56,99.59,99.47,99.49,18000.0,69.2156,69.2364,69.153,69.1669,18000.0
2014-09-19 12:55:00,99.48,99.54,99.47,99.54,17800.0,69.16,69.2017,69.153,69.2017,17800.0
2014-09-19 13:00:00,99.54,99.55,99.51,99.52,41400.0,69.2017,69.2086,69.1808,69.1878,41400.0
2014-09-19 13:05:00,99.52,99.55,99.51,99.53,55900.0,69.1878,69.2086,69.1808,69.1947,55900.0
2014-09-19 13:10:00,99.52,99.53,99.5,99.51,36600.0,69.1878,69.1947,69.1739,69.1808,36600.0
2014-09-19 13:15:00,99.5,99.58,99.5,99.53,19300.0,69.1739,69.2295,69.1739,69.1947,19300.0
2014-09-19 13:20:00,99.53,99.62,99.53,99.61,15400.0,69.1947,69.2573,69.1947,69.2504,15400.0
2014-09-19 13:25:00,99.61,99.62,99.55,99.57,15900.0,69.2504,69.2573,69.2086,69.2225,15900.0
2014-09-19 13:30:00,99.56,99.63,99.56,99.6,32900.0,69.2156,69.2643,69.2156,69.2434,32900.0
2014-09-19 13:35:00,99.61,99.62,99.59,99.59,22300.0,69.2504,69.2573,69.2364,69.2364,22300.0
2014-09-19 13:40:00,99.59,99.61,99.57,99.59,20300.0,69.2364,69.2504,69.2225,69.2364,20300.0
2014-09-19 13:45:00,99.6,99.62,99.6,99.61,18400.0,69.2434,69.2573,69.2434,69.2504,18400.0
2014-09-19 13:50:00,99.62,99.63,99.6,99.6,29400.0,69.2573,69.2643,69.2434,69.2434,29400.0
2014-09-19 13:55:00,99.6,99.62,99.55,99.57,33900.0,69.2434,69.2573,69.2086,69.2225,33900.0
2014-09-19 14:00:00,99.57,99.59,99.56,99.59,28800.0,69.2225,69.2364,69.2156,69.2364,28800.0
2014-09-19 14:05:00,99.59,99.63,99.59,99.63,11500.0,69.2364,69.2643,69.2364,69.2643,11500.0
2014-09-19 14:10:00,99.62,99.63,99.6,99.61,20100.0,69.2573,69.2643,69.2434,69.2504,20100.0
2014-09-19 14:15:00,99.6,99.61,99.59,99.6,9600.0,69.2434,69.2504,69.2364,69.2434,9600.0
2014-09-19 14:20:00,99.61,99.63,99.58,99.62,28200.0,69.2504,69.2643,69.2295,69.2573,28200.0
2014-09-19 14:25:00,99.61,99.63,99.61,99.62,7000.0,69.2504,69.2643,69.2504,69.2573,7000.0
2014-09-19 14:30:00,99.61,99.62,99.58,99.58,13400.0,69.2504,69.2573,69.2295,69.2295,13400.0
2014-09-19 14:35:00,99.59,99.63,99.59,99.63,9200.0,69.2364,69.2643,69.2364,69.2643,9200.0
2014-09-19 14:40:00,99.62,99.67,99.62,99.66,36100.0,69.2573,69.2921,69.2573,69.2851,36100.0
2014-09-19 14:45:00,99.67,99.69,99.65,99.67,13800.0,69.2921,69.306,69.2782,69.2921,13800.0
2014-09-19 14:50:00,99.67,99.69,99.66,99.69,10400.0,69.2921,69.306,69.2851,69.306,10400.0
2014-09-19 14:55:00,99.69,99.76,99.67,99.76,28500.0,69.306,69.3546,69.2921,69.3546,28500.0
2014-09-19 15:00:00,99.76,99.8,99.75,99.79,22700.0,69.3546,69.3824,69.3477,69.3755,22700.0
2014-09-19 15:05:00,99.8,99.8,99.75,99.76,32300.0,69.3824,69.3824,69.3477,69.3546,32300.0
2014-09-19 15:10:00,99.76,99.77,99.68,99.69,18500.0,69.3546,69.3616,69.299,69.306,18500.0
2014-09-19 15:15:00,99.69,99.71,99.66,99.66,31800.0,69.306,69.3199,69.2851,69.2851,31800.0
2014-09-19 15:20:00,99.65,99.66,99.61,99.61,23200.0,69.2782,69.2851,69.2504,69.2504,23200.0
2014-09-19 15:25:00,99.61,99.62,99.56,99.56,32600.0,69.2504,69.2573,69.2156,69.2156,32600.0
2014-09-19 15:30:00,99.56,99.6,99.54,99.6,40900.0,69.2156,69.2434,69.2017,69.2434,40900.0
2014-09-19 15:35:00,99.6,99.6,99.56,99.57,32700.0,69.2434,69.2434,69.2156,69.2225,32700.0
2014-09-19 15:40:00,99.57,99.62,99.54,99.6,43700.0,69.2225,69.2573,69.2017,69.2434,43700.0
2014-09-19 15:45:00,99.59,99.63,99.56,99.57,63500.0,69.2364,69.2643,69.2156,69.2225,63500.0
2014-09-19 15:50:00,99.58,99.6,99.54,99.56,92400.0,69.2295,69.2434,69.2017,69.2156,92400.0
2014-09-19 15:55:00,99.56,99.57,99.44,99.45,157200.0,69.2156,69.2225,69.1322,69.1391,157200.0
2014-09-22 09:30:00,99.16,99.25,98.89,98.98,58900.0,68.9375,69.0001,68.7498,68.8124,58900.0
2014-09-22 09:35:00,98.96,98.99,98.56,98.56,51800.0,68.7985,68.8193,68.5204,68.5204,51800.0
2014-09-22 09:40:00,98.61,98.7,98.44,98.6,31200.0,68.5551,68.6177,68.4369,68.5482,31200.0
2014-09-22 09:45:00,98.6,98.73,98.6,98.71,15800.0,68.5482,68.6386,68.5482,68.6247,15800.0
2014-09-22 09:50:00,98.7,98.78,98.7,98.73,18500.0,68.6177,68.6733,68.6177,68.6386,18500.0
2014-09-22 09:55:00,98.73,98.73,98.64,98.64,16500.0,68.6386,68.6386,68.576,68.576,16500.0
2014-09-22 10:00:00,98.66,98.8,98.62,98.8,23500.0,68.5899,68.6872,68.5621,68.6872,23500.0
2014-09-22 10:05:00,98.79,98.93,98.77,98.9,22000.0,68.6803,68.7776,68.6664,68.7567,22000.0
2014-09-22 10:10:00,98.91,98.93,98.84,98.84,24500.0,68.7637,68.7776,68.715,68.715,24500.0
2014-09-22 10:15:00,98.82,98.84,98.75,98.78,24100.0,68.7011,68.715,68.6525,68.6733,24100.0
2014-09-22 10:20:00,98.77,98.79,98.64,98.65,33300.0,68.6664,68.6803,68.576,68.5829,33300.0
2014-09-22 10:25:00,98.64,98.68,98.58,98.68,19600.0,68.576,68.6038,68.5343,68.6038,19600.0
2014-09-22 10:30:00,98.67,98.69,98.63,98.68,37400.0,68.5968,68.6108,68.569,68.6038,37400.0
2014-09-22 10:35:00,98.69,98.7,98.65,98.68,19800.0,68.6108,68.6177,68.5829,68.6038,19800.0
2014-09-22 10:40:00,98.67,98.67,98.56,98.64,24100.0,68.5968,68.5968,68.5204,68.576,24100.0
2014-09-22 10:45:00,98.64,98.71,98.59,98.6,19400.0,68.576,68.6247,68.5412,68.5482,19400.0
2014-09-22 10:50:00,98.6,98.63,98.5,98.51,25200.0,68.5482,68.569,68.4787,68.4856,25200.0
2014-09-22 10:55:00,98.51,98.54,98.45,98.49,30200.0,68.4856,68.5065,68.4439,68.4717,30200.0
2014-09-22 11:00:00,98.49,98.52,98.42,98.5,36100.0,68.4717,68.4926,68.423,68.4787,36100.0
2014-09-22 11:05:00,98.51,98.51,98.37,98.39,28900.0,68.4856,68.4856,68.3883,68.4022,28900.0
2014-09-22 11:10:00,98.37,98.38,98.27,98.29,29700.0,68.3883,68.3952,68.3188,68.3327,29700.0
2014-09-22 11:15:00,98.28,98.34,98.28,98.31,23800.0,68.3257,68.3674,68.3257,68.3466,23800.0
2014-09-22 11:20:00,98.3,98.34,98.28,98.33,28500.0,68.3396,68.3674,68.3257,68.3605,28500.0
2014-09-22 11:25:00,98.34,98.4,98.34,98.39,18100.0,68.3674,68.4091,68.3674,68.4022,18100.0
2014-09-22 11:30:00,98.4,98.46,98.38,98.44,16100.0,68.4091,68.4509,68.3952,68.4369,16100.0
2014-09-22 11:35:00,98.44,98.49,98.4,98.4,14100.0,68.4369,68.4717,68.4091,68.4091,14100.0
2014-09-22 11:40:00,98.4,98.44,98.37,98.38,11500.0,68.4091,68.4369,68.3883,68.3952,11500.0
2014-09-22 11:45:00,98.37,98.38,98.29,98.32,19700.0,68.3883,68.3952,68.3327,68.3535,19700.0
2014-09-22 11:50:00,98.3,98.32,98.26,98.29,30000.0,68.3396,68.3535,68.3118,68.3327,30000.0
2014-09-22 11:55:00,98.28,98.29,98.22,98.26,25500.0,68.3257,68.3327,68.284,68.3118,25500.0
2014-09-22 12:00:00,98.25,98.28,98.21,98.28,22000.0,68.3049,68.3257,68.277,68.3257,22000.0
2014-09-22 12:05:00,98.28,98.32,98.25,98.27,43300.0,68.3257,68.3535,68.3049,68.3188,43300.0
2014-09-22 12:10:00,98.26,98.29,98.23,98.26,26300.0,68.3118,68.3327,68.291,68.3118,26300.0
2014-09-22 12:15:00,98.26,98.3,98.2,98.2,16100.0,68.3118,68.3396,68.2701,68.2701,16100.0
2014-09-22 12:20:00,98.2,98.25,98.18,98.23,17500.0,68.2701,68.3049,68.2562,68.291,17500.0
2014-09-22 12:25:00,98.22,98.25,98.18,98.22,16100.0,68.284,68.3049,68.2562,68.284,16100.0
2014-09-22 12:30:00,98.22,98.27,98.22,98.26,19600.0,68.284,68.3188,68.284,68.3118,19600.0
2014-09-22 12:35:00,98.26,98.28,98.25,98.27,14200.0,68.3118,68.3257,68.3049,68.3188,14200.0
2014-09-22 12:40:00,98.26,98.26,98.2,98.22,14800.0,68.3118,68.3118,68.2701,68.284,14800.0
2014-09-22 12:45:00,98.23,98.26,98.2,98.2,12000.0,68.291,68.3118,68.2701,68.2701,12000.0
2014-09-22 12:50:00,98.19,98.21,98.12,98.13,20400.0,68.2631,68.277,68.2145,68.2214,20400.0
2014-09-22 12:55:00,98.14,98.2,98.12,98.13,14700.0,68.2284,68.2701,68.2145,68.2214,14700.0
2014-09-22 13:00:00,98.13,98.13,98.08,98.08,14900.0,68.2214,68.2214,68.1867,68.1867,14900.0
2014-09-22 13:05:00,98.06,98.13,98.06,98.08,16600.0,68.1728,68.2214,68.1728,68.1867,16600.0
2014-09-22 13:10:00,98.08,98.1,98.0,98.0,33300.0,68.1867,68.2006,68.1311,68.1311,33300.0
2014-09-22 13:15:00,98.0,98.09,98.0,98.04,11200.0,68.1311,68.1936,68.1311,68.1589,11200.0
2014-09-22 13:20:00,98.04,98.09,98.03,98.04,12400.0,68.1589,68.1936,68.1519,68.1589,12400.0
2014-09-22 13:25:00,98.04,98.17,98.04,98.16,19500.0,68.1589,68.2492,68.1589,68.2423,19500.0
2014-09-22 13:30:00,98.15,98.24,98.15,98.23,27100.0,68.2353,68.2979,68.2353,68.291,27100.0
2014-09-22 13:35:00,98.23,98.23,98.15,98.15,24900.0,68.291,68.291,68.2353,68.2353,24900.0
2014-09-22 13:40:00,98.16,98.19,98.15,98.17,10300.0,68.2423,68.2631,68.2353,68.2492,10300.0
2014-09-22 13:45:00,98.17,98.2,98.16,98.19,10400.0,68.2492,68.2701,68.2423,68.2631,10400.0
2014-09-22 13:50:00,98.18,98.22,98.18,98.2,8900.0,68.2562,68.284,68.2562,68.2701,8900.0
2014-09-22 13:55:00,98.19,98.19,98.09,98.1,15400.0,68.2631,68.2631,68.1936,68.2006,15400.0
2014-09-22 14:00:00,98.1,98.13,98.07,98.12,16200.0,68.2006,68.2214,68.1797,68.2145,16200.0
2014-09-22 14:05:00,98.12,98.12,98.09,98.11,11000.0,68.2145,68.2145,68.1936,68.2075,11000.0
2014-09-22 14:10:00,98.12,98.15,98.1,98.15,16000.0,68.2145,68.2353,68.2006,68.2353,16000.0
2014-09-22 14:15:00,98.15,98.18,98.12,98.14,18200.0,68.2353,68.2562,68.2145,68.2284,18200.0
2014-09-22 14:20:00,98.15,98.18,98.11,98.13,19800.0,68.2353,68.2562,68.2075,68.2214,19800.0
2014-09-22 14:25:00,98.13,98.14,98.06,98.11,20600.0,68.2214,68.2284,68.1728,68.2075,20600.0
2014-09-22 14:30:00,98.1,98.15,98.09,98.14,18100.0,68.2006,68.2353,68.1936,68.2284,18100.0
2014-09-22 14:35:00,98.14,98.15,98.08,98.14,16000.0,68.2284,68.2353,68.1867,68.2284,16000.0
2014-09-22 14:40:00,98.15,98.17,98.1,98.15,16300.0,68.2353,68.2492,68.2006,68.2353,16300.0
2014-09-22 14:45:00,98.15,98.19,98.14,98.16,25700.0,68.2353,68.2631,68.2284,68.2423,25700.0
2014-09-22 14:50:00,98.16,98.2,98.16,98.17,19300.0,68.2423,68.2701,68.2423,68.2492,19300.0
2014-09-22 14:55:00,98.18,98.24,98.17,98.21,23500.0,68.2562,68.2979,68.2492,68.277,23500.0
2014-09-22 15:00:00,98.21,98.23,98.17,98.17,22700.0,68.277,68.291,68.2492,68.2492,22700.0
2014-09-22 15:05:00,98.17,98.21,98.11,98.15,147200.0,68.2492,68.277,68.2075,68.2353,147200.0
2014-09-22 15:10:00,98.14,98.15,98.06,98.08,33600.0,68.2284,68.2353,68.1728,68.1867,33600.0
2014-09-22 15:15:00,98.07,98.08,98.01,98.05,38800.0,68.1797,68.1867,68.138,68.1658,38800.0
2014-09-22 15:20:00,98.04,98.09,98.01,98.05,40700.0,68.1589,68.1936,68.138,68.1658,40700.0
2014-09-22 15:25:00,98.05,98.11,98.05,98.11,31200.0,68.1658,68.2075,68.1658,68.2075,31200.0
2014-09-22 15:30:00,98.11,98.11,98.06,98.09,41000.0,68.2075,68.2075,68.1728,68.1936,41000.0
2014-09-22 15:35:00,98.08,98.16,98.08,98.13,46800.0,68.1867,68.2423,68.1867,68.2214,46800.0
2014-09-22 15:40:00,98.14,98.23,98.12,98.2,52300.0,68.2284,68.291,68.2145,68.2701,52300.0
2014-09-22 15:45:00,98.21,98.24,98.19,98.2,57000.0,68.277,68.2979,68.2631,68.2701,57000.0
2014-09-22 15:50:00,98.2,98.23,98.17,98.17,96200.0,68.2701,68.291,68.2492,68.2492,96200.0
2014-09-22 15:55:00,98.17,98.18,98.08,98.12,148200.0,68.2492,68.2562,68.1867,68.2145,148200.0
2014-09-23 09:30:00,98.03,98.4,98.03,98.35,79700.0,68.1519,68.4091,68.1519,68.3744,79700.0
2014-09-23 09:35:00,98.39,98.39,98.16,98.35,45000.0,68.4022,68.4022,68.2423,68.3744,45000.0
2014-09-23 09:40:00,98.32,98.43,98.21,98.29,19100.0,68.3535,68.43,68.277,68.3327,19100.0
2014-09-23 09:45:00,98.27,98.38,98.24,98.38,21900.0,68.3188,68.3952,68.2979,68.3952,21900.0
2014-09-23 09:50:00,98.4,98.4,98.18,98.18,29800.0,68.4091,68.4091,68.2562,68.2562,29800.0
2014-09-23 09:55:00,98.16,98.31,98.16,98.28,24100.0,68.2423,68.3466,68.2423,68.3257,24100.0
2014-09-23 10:00:00,98.27,98.32,98.09,98.09,106400.0,68.3188,68.3535,68.1936,68.1936,106400.0
2014-09-23 10:05:00,98.11,98.12,97.86,97.9,68200.0,68.2075,68.2145,68.0337,68.0615,68200.0
2014-09-23 10:10:00,97.89,97.91,97.65,97.67,61300.0,68.0546,68.0685,67.8877,67.9016,61300.0
2014-09-23 10:15:00,97.67,97.72,97.56,97.64,56300.0,67.9016,67.9364,67.8252,67.8808,56300.0
2014-09-23 10:20:00,97.63,97.75,97.61,97.62,86700.0,67.8738,67.9573,67.8599,67.8669,86700.0
2014-09-23 10:25:00,97.62,97.64,97.48,97.57,85100.0,67.8669,67.8808,67.7695,67.8321,85100.0
2014-09-23 10:30:00,97.56,97.56,97.38,97.4,67300.0,67.8252,67.8252,67.7,67.7139,67300.0
2014-09-23 10:35:00,97.39,97.4,97.31,97.37,57800.0,67.707,67.7139,67.6514,67.6931,57800.0
2014-09-23 10:40:00,97.36,97.5,97.35,97.48,34600.0,67.6861,67.7834,67.6792,67.7695,34600.0
2014-09-23 10:45:00,97.48,97.5,97.39,97.46,46500.0,67.7695,67.7834,67.707,67.7556,46500.0
2014-09-23 10:50:00,97.46,97.55,97.43,97.5,26000.0,67.7556,67.8182,67.7348,67.7834,26000.0
2014-09-23 10:55:00,97.51,97.52,97.37,97.4,28800.0,67.7904,67.7974,67.6931,67.7139,28800.0
2014-09-23 11:00:00,97.41,97.51,97.38,97.38,37300.0,67.7209,67.7904,67.7,67.7,37300.0
2014-09-23 11:05:00,97.39,97.46,97.36,97.38,44100.0,67.707,67.7556,67.6861,67.7,44100.0
2014-09-23 11:10:00,97.38,97.4,97.26,97.3,86000.0,67.7,67.7139,67.6166,67.6444,86000.0
2014-09-23 11:15:00,97.29,97.32,97.25,97.27,37600.0,67.6375,67.6583,67.6096,67.6235,37600.0
2014-09-23 11:20:00,97.27,97.37,97.26,97.33,30700.0,67.6235,67.6931,67.6166,67.6653,30700.0
2014-09-23 11:25:00,97.33,97.33,97.3,97.32,30600.0,67.6653,67.6653,67.6444,67.6583,30600.0
2014-09-23 11:30:00,97.32,97.4,97.31,97.38,24700.0,67.6583,67.7139,67.6514,67.7,24700.0
2014-09-23 11:35:00,97.38,97.53,97.38,97.53,27200.0,67.7,67.8043,67.7,67.8043,27200.0
2014-09-23 11:40:00,97.54,97.6,97.54,97.59,35900.0,67.8113,67.853,67.8113,67.846,35900.0
2014-09-23 11:45:00,97.59,97.65,97.58,97.63,25700.0,67.846,67.8877,67.8391,67.8738,25700.0
2014-09-23 11:50:00,97.62,97.64,97.57,97.62,23000.0,67.8669,67.8808,67.8321,67.8669,23000.0
2014-09-23 11:55:00,97.61,97.63,97.55,97.6,20300.0,67.8599,67.8738,67.8182,67.853,20300.0
2014-09-23 12:00:00,97.59,97.63,97.57,97.61,13900.0,67.846,67.8738,67.8321,67.8599,13900.0
2014-09-23 12:05:00,97.6,97.62,97.53,97.55,18200.0,67.853,67.8669,67.8043,67.8182,18200.0
2014-09-23 12:10:00,97.57,97.59,97.54,97.56,13500.0,67.8321,67.846,67.8113,67.8252,13500.0
2014-09-23 12:15:00,97.56,97.59,97.51,97.55,17500.0,67.8252,67.846,67.7904,67.8182,17500.0
2014-09-23 12:20:00,97.55,97.57,97.52,97.52,24000.0,67.8182,67.8321,67.7974,67.7974,24000.0
2014-09-23 12:25:00,97.53,97.53,97.45,97.47,14900.0,67.8043,67.8043,67.7487,67.7626,14900.0
2014-09-23 12:30:00,97.48,97.5,97.47,97.48,10600.0,67.7695,67.7834,67.7626,67.7695,10600.0
2014-09-23 12:35:00,97.47,97.58,97.47,97.54,12700.0,67.7626,67.8391,67.7626,67.8113,12700.0
2014-09-23 12:40:00,97.53,97.59,97.53,97.58,12300.0,67.8043,67.846,67.8043,67.8391,12300.0
2014-09-23 12:45:00,97.57,97.57,97.48,97.48,13500.0,67.8321,67.8321,67.7695,67.7695,13500.0
2014-09-23 12:50:00,97.47,97.5,97.46,97.5,17200.0,67.7626,67.7834,67.7556,67.7834,17200.0
2014-09-23 12:55:00,97.5,97.5,97.44,97.44,14700.0,67.7834,67.7834,67.7417,67.7417,14700.0
2014-09-23 13:00:00,97.43,97.49,97.41,97.47,20900.0,67.7348,67.7765,67.7209,67.7626,20900.0
2014-09-23 13:05:00,97.46,97.48,97.42,97.44,22900.0,67.7556,67.7695,67.7278,67.7417,22900.0
2014-09-23 13:10:00,97.44,97.46,97.43,97.44,15900.0,67.7417,67.7556,67.7348,67.7417,15900.0
2014-09-23 13:15:00,97.43,97.45,97.38,97.45,20600.0,67.7348,67.7487,67.7,67.7487,20600.0
2014-09-23 13:20:00,97.45,97.48,97.44,97.46,23600.0,67.7487,67.7695,67.7417,67.7556,23600.0
2014-09-23 13:25:00,97.48,97.51,97.45,97.48,19600.0,67.7695,67.7904,67.7487,67.7695,19600.0
2014-09-23 13:30:00,97.48,97.54,97.46,97.53,20800.0,67.7695,67.8113,67.7556,67.8043,20800.0
2014-09-23 13:35:00,97.53,97.6,97.49,97.58,14500.0,67.8043,67.853,67.7765,67.8391,14500.0
2014-09-23 13:40:00,97.58,97.6,97.53,97.54,9300.0,67.8391,67.853,67.8043,67.8113,9300.0
2014-09-23 13:45:00,97.54,97.58,97.52,97.56,12000.0,67.8113,67.8391,67.7974,67.8252,12000.0
2014-09-23 13:50:00,97.57,97.59,97.51,97.53,11700.0,67.8321,67.846,67.7904,67.8043,11700.0
2014-09-23 13:55:00,97.53,97.54,97.44,97.48,13800.0,67.8043,67.8113,67.7417,67.7695,13800.0
2014-09-23 14:00:00,97.48,97.55,97.43,97.49,19600.0,67.7695,67.8182,67.7348,67.7765,19600.0
2014-09-23 14:05:00,97.48,97.5,97.43,97.48,21400.0,67.7695,67.7834,67.7348,67.7695,21400.0
2014-09-23 14:10:00,97.47,97.55,97.47,97.47,19600.0,67.7626,67.8182,67.7626,67.7626,19600.0
2014-09-23 14:15:00,97.47,97.47,97.4,97.44,21700.0,67.7626,67.7626,67.7139,67.7417,21700.0
2014-09-23 14:20:00,97.43,97.43,97.31,97.33,27800.0,67.7348,67.7348,67.6514,67.6653,27800.0
2014-09-23 14:25:00,97.33,97.46,97.33,97.43,16900.0,67.6653,67.7556,67.6653,67.7348,16900.0
2014-09-23 14:30:00,97.44,97.45,97.41,97.43,19200.0,67.7417,67.7487,67.7209,67.7348,19200.0
2014-09-23 14:35:00,97.43,97.46,97.41,97.45,17200.0,67.7348,67.7556,67.7209,67.7487,17200.0
2014-09-23 14:40:00,97.45,97.46,97.38,97.39,18300.0,67.7487,67.7556,67.7,67.707,18300.0
2014-09-23 14:45:00,97.39,97.46,97.38,97.38,20000.0,67.707,67.7556,67.7,67.7,20000.0
2014-09-23 14:50:00,97.39,97.41,97.36,97.38,16500.0,67.707,67.7209,67.6861,67.7,16500.0
2014-09-23 14:55:00,97.38,97.44,97.36,97.43,27800.0,67.7,67.7417,67.6861,67.7348,27800.0
2014-09-23 15:00:00,97.43,97.48,97.39,97.39,60900.0,67.7348,67.7695,67.707,67.707,60900.0
2014-09-23 15:05:00,97.4,97.43,97.34,97.35,29600.0,67.7139,67.7348,67.6722,67.6792,29600.0
2014-09-23 15:10:00,97.36,97.38,97.3,97.33,31400.0,67.6861,67.7,67.6444,67.6653,31400.0
2014-09-23 15:15:00,97.32,97.36,97.26,97.31,38600.0,67.6583,67.6861,67.6166,67.6514,38600.0
2014-09-23 15:20:00,97.3,97.34,97.27,97.32,25800.0,67.6444,67.6722,67.6235,67.6583,25800.0
2014-09-23 15:25:00,97.31,97.4,97.31,97.35,38100.0,67.6514,67.7139,67.6514,67.6792,38100.0
2014-09-23 15:30:00,97.35,97.37,97.33,97.37,41200.0,67.6792,67.6931,67.6653,67.6931,41200.0
2014-09-23 15:35:00,97.38,97.46,97.37,97.45,91300.0,67.7,67.7556,67.6931,67.7487,91300.0
2014-09-23 15:40:00,97.44,97.44,97.38,97.4,39500.0,67.7417,67.7417,67.7,67.7139,39500.0
2014-09-23 15:45:00,97.39,97.45,97.37,97.44,57400.0,67.707,67.7487,67.6931,67.7417,57400.0
2014-09-23 15:50:00,97.43,97.45,97.33,97.39,97000.0,67.7348,67.7487,67.6653,67.707,97000.0
2014-09-23 15:55:00,97.4,97.4,97.31,97.32,155500.0,67.7139,67.7139,67.6514,67.6583,155500.0
2014-09-24 09:30:00,97.16,97.33,97.14,97.33,83400.0,67.5471,67.6653,67.5332,67.6653,83400.0
2014-09-24 09:35:00,97.33,97.67,97.31,97.63,71400.0,67.6653,67.9016,67.6514,67.8738,71400.0
2014-09-24 09:40:00,97.63,97.87,97.6,97.85,71500.0,67.8738,68.0407,67.853,68.0268,71500.0
2014-09-24 09:45:00,97.85,97.86,97.62,97.62,43500.0,68.0268,68.0337,67.8669,67.8669,43500.0
2014-09-24 09:50:00,97.59,97.71,97.59,97.67,29400.0,67.846,67.9294,67.846,67.9016,29400.0
2014-09-24 09:55:00,97.67,97.7,97.51,97.51,22600.0,67.9016,67.9225,67.7904,67.7904,22600.0
2014-09-24 10:00:00,97.51,97.66,97.46,97.57,34000.0,67.7904,67.8947,67.7556,67.8321,34000.0
2014-09-24 10:05:00,97.57,97.66,97.45,97.5,19000.0,67.8321,67.8947,67.7487,67.7834,19000.0
2014-09-24 10:10:00,97.49,97.51,97.41,97.51,19300.0,67.7765,67.7904,67.7209,67.7904,19300.0
2014-09-24 10:15:00,97.49,97.51,97.38,97.4,22200.0,67.7765,67.7904,67.7,67.7139,22200.0
2014-09-24 10:20:00,97.4,97.45,97.32,97.42,24000.0,67.7139,67.7487,67.6583,67.7278,24000.0
2014-09-24 10:25:00,97.42,97.5,97.4,97.48,14300.0,67.7278,67.7834,67.7139,67.7695,14300.0
2014-09-24 10:30:00,97.49,97.51,97.42,97.5,16800.0,67.7765,67.7904,67.7278,67.7834,16800.0
2014-09-24 10:35:00,97.51,97.56,97.43,97.54,18700.0,67.7904,67.8252,67.7348,67.8113,18700.0
2014-09-24 10:40:00,97.54,97.63,97.53,97.6,22600.0,67.8113,67.8738,67.8043,67.853,22600.0
2014-09-24 10:45:00,97.59,97.65,97.58,97.62,42200.0,67.846,67.8877,67.8391,67.8669,42200.0
2014-09-24 10:50:00,97.63,97.71,97.63,97.7,20500.0,67.8738,67.9294,67.8738,67.9225,20500.0
2014-09-24 10:55:00,97.7,97.76,97.69,97.74,89900.0,67.9225,67.9642,67.9155,67.9503,89900.0
2014-09-24 11:00:00,97.75,97.76,97.63,97.76,30900.0,67.9573,67.9642,67.8738,67.9642,30900.0
2014-09-24 11:05:00,97.76,97.82,97.76,97.82,38300.0,67.9642,68.0059,67.9642,68.0059,38300.0
2014-09-24 11:10:00,97.8,97.84,97.78,97.83,40600.0,67.992,68.0198,67.9781,68.0129,40600.0
2014-09-24 11:15:00,97.83,97.88,97.81,97.86,23000.0,68.0129,68.0476,67.999,68.0337,23000.0
2014-09-24 11:20:00,97.88,97.97,97.88,97.95,27600.0,68.0476,68.1102,68.0476,68.0963,27600.0
2014-09-24 11:25:00,97.95,98.0,97.94,97.98,24400.0,68.0963,68.1311,68.0893,68.1172,24400.0
2014-09-24 11:30:00,97.99,97.99,97.93,97.95,19900.0,68.1241,68.1241,68.0824,68.0963,19900.0
2014-09-24 11:35:00,97.94,97.99,97.92,97.97,18000.0,68.0893,68.1241,68.0754,68.1102,18000.0
2014-09-24 11:40:00,97.97,97.98,97.91,97.95,16300.0,68.1102,68.1172,68.0685,68.0963,16300.0
2014-09-24 11:45:00,97.94,97.95,97.86,97.88,17100.0,68.0893,68.0963,68.0337,68.0476,17100.0
2014-09-24 11:50:00,97.87,97.9,97.84,97.86,18900.0,68.0407,68.0615,68.0198,68.0337,18900.0
2014-09-24 11:55:00,97.87,97.88,97.83,97.86,16900.0,68.0407,68.0476,68.0129,68.0337,16900.0
2014-09-24 12:00:00,97.86,97.88,97.84,97.87,14700.0,68.0337,68.0476,68.0198,68.0407,14700.0
2014-09-24 12:05:00,97.86,97.88,97.78,97.8,13300.0,68.0337,68.0476,67.9781,67.992,13300.0
2014-09-24 12:10:00,97.79,97.83,97.78,97.83,11200.0,67.9851,68.0129,67.9781,68.0129,11200.0
2014-09-24 12:15:00,97.83,97.84,97.77,97.79,9000.0,68.0129,68.0198,67.9712,67.9851,9000.0
2014-09-24 12:20:00,97.79,97.79,97.75,97.78,16000.0,67.9851,67.9851,67.9573,67.9781,16000.0
2014-09-24 12:25:00,97.78,97.8,97.74,97.78,14100.0,67.9781,67.992,67.9503,67.9781,14100.0
2014-09-24 12:30:00,97.77,97.78,97.7,97.73,15900.0,67.9712,67.9781,67.9225,67.9433,15900.0
2014-09-24 12:35:00,97.74,97.77,97.73,97.73,9400.0,67.9503,67.9712,67.9433,67.9433,9400.0
2014-09-24 12:40:00,97.73,97.73,97.66,97.7,14200.0,67.9433,67.9433,67.8947,67.9225,14200.0
2014-09-24 12:45:00,97.71,97.72,97.65,97.67,13000.0,67.9294,67.9364,67.8877,67.9016,13000.0
2014-09-24 12:50:00,97.67,97.73,97.65,97.73,18100.0,67.9016,67.9433,67.8877,67.9433,18100.0
2014-09-24 12:55:00,97.73,97.81,97.73,97.78,13200.0,67.9433,67.999,67.9433,67.9781,13200.0
2014-09-24 13:00:00,97.79,97.86,97.79,97.84,12900.0,67.9851,68.0337,67.9851,68.0198,12900.0
2014-09-24 13:05:00,97.84,97.85,97.79,97.82,6500.0,68.0198,68.0268,67.9851,68.0059,6500.0
2014-09-24 13:10:00,97.81,97.86,97.81,97.83,8600.0,67.999,68.0337,67.999,68.0129,8600.0
2014-09-24 13:15:00,97.83,97.9,97.81,97.87,9700.0,68.0129,68.0615,67.999,68.0407,9700.0
2014-09-24 13:20:00,97.86,97.88,97.84,97.84,6400.0,68.0337,68.0476,68.0198,68.0198,6400.0
2014-09-24 13:25:00,97.84,97.86,97.82,97.84,8600.0,68.0198,68.0337,68.0059,68.0198,8600.0
2014-09-24 13:30:00,97.85,97.94,97.84,97.93,9100.0,68.0268,68.0893,68.0198,68.0824,9100.0
2014-09-24 13:35:00,97.94,97.97,97.9,97.96,15200.0,68.0893,68.1102,68.0615,68.1032,15200.0
2014-09-24 13:40:00,97.95,97.99,97.94,97.97,14800.0,68.0963,68.1241,68.0893,68.1102,14800.0
2014-09-24 13:45:00,97.98,97.98,97.91,97.95,11600.0,68.1172,68.1172,68.0685,68.0963,11600.0
2014-09-24 13:50:00,97.96,98.0,97.95,97.96,8300.0,68.1032,68.1311,68.0963,68.1032,8300.0
2014-09-24 13:55:00,97.97,97.98,97.94,97.97,7800.0,68.1102,68.1172,68.0893,68.1102,7800.0
2014-09-24 14:00:00,97.97,97.97,97.94,97.95,13600.0,68.1102,68.1102,68.0893,68.0963,13600.0
2014-09-24 14:05:00,97.95,97.98,97.92,97.96,12500.0,68.0963,68.1172,68.0754,68.1032,12500.0
2014-09-24 14:10:00,97.97,97.97,97.93,97.94,13600.0,68.1102,68.1102,68.0824,68.0893,13600.0
2014-09-24 14:15:00,97.95,98.0,97.95,98.0,17700.0,68.0963,68.1311,68.0963,68.1311,17700.0
2014-09-24 14:20:00,97.99,98.0,97.96,97.97,13400.0,68.1241,68.1311,68.1032,68.1102,13400.0
2014-09-24 14:25:00,97.97,98.1,97.97,98.09,45600.0,68.1102,68.2006,68.1102,68.1936,45600.0
2014-09-24 14:30:00,98.08,98.09,98.04,98.08,17800.0,68.1867,68.1936,68.1589,68.1867,17800.0
2014-09-24 14:35:00,98.07,98.07,98.05,98.06,17400.0,68.1797,68.1797,68.1658,68.1728,17400.0
2014-09-24 14:40:00,98.06,98.12,98.06,98.09,28500.0,68.1728,68.2145,68.1728,68.1936,28500.0
2014-09-24 14:45:00,98.09,98.14,98.08,98.13,17400.0,68.1936,68.2284,68.1867,68.2214,17400.0
2014-09-24 14:50:00,98.12,98.14,98.1,98.13,21400.0,68.2145,68.2284,68.2006,68.2214,21400.0
2014-09-24 14:55:00,98.12,98.12,98.09,98.11,12300.0,68.2145,68.2145,68.1936,68.2075,12300.0
2014-09-24 15:00:00,98.11,98.15,98.09,98.15,22100.0,68.2075,68.2353,68.1936,68.2353,22100.0
2014-09-24 15:05:00,98.15,98.16,98.12,98.15,29800.0,68.2353,68.2423,68.2145,68.2353,29800.0
2014-09-24 15:10:00,98.15,98.19,98.12,98.15,31100.0,68.2353,68.2631,68.2145,68.2353,31100.0
2014-09-24 15:15:00,98.14,98.21,98.14,98.21,18900.0,68.2284,68.277,68.2284,68.277,18900.0
2014-09-24 15:20:00,98.21,98.21,98.09,98.09,36700.0,68.277,68.277,68.1936,68.1936,36700.0
2014-09-24 15:25:00,98.09,98.15,98.08,98.09,24600.0,68.1936,68.2353,68.1867,68.1936,24600.0
2014-09-24 15:30:00,98.09,98.16,98.09,98.16,30300.0,68.1936,68.2423,68.1936,68.2423,30300.0
2014-09-24 15:35:00,98.16,98.17,98.11,98.12,40400.0,68.2423,68.2492,68.2075,68.2145,40400.0
2014-09-24 15:40:00,98.13,98.13,98.05,98.1,30100.0,68.2214,68.2214,68.1658,68.2006,30100.0
2014-09-24 15:45:00,98.1,98.11,98.04,98.07,59400.0,68.2006,68.2075,68.1589,68.1797,59400.0
2014-09-24 15:50:00,98.08,98.13,98.08,98.09,79800.0,68.1867,68.2214,68.1867,68.1936,79800.0
2014-09-24 15:55:00,98.08,98.19,98.07,98.1,174700.0,68.1867,68.2631,68.1797,68.2006,174700.0
2014-09-25 09:30:00,97.96,97.96,97.55,97.66,62000.0,68.1032,68.1032,67.8182,67.8947,62000.0
2014-09-25 09:35:00,97.68,97.95,97.64,97.95,54300.0,67.9086,68.0963,67.8808,68.0963,54300.0
2014-09-25 09:40:00,97.95,97.95,97.62,97.71,55000.0,68.0963,68.0963,67.8669,67.9294,55000.0
2014-09-25 09:45:00,97.72,97.78,97.64,97.69,47300.0,67.9364,67.9781,67.8808,67.9155,47300.0
2014-09-25 09:50:00,97.73,97.77,97.65,97.74,28000.0,67.9433,67.9712,67.8877,67.9503,28000.0
2014-09-25 09:55:00,97.75,97.8,97.63,97.7,20700.0,67.9573,67.992,67.8738,67.9225,20700.0
2014-09-25 10:00:00,97.68,97.68,97.41,97.47,38300.0,67.9086,67.9086,67.7209,67.7626,38300.0
2014-09-25 10:05:00,97.45,97.6,97.44,97.59,15000.0,67.7487,67.853,67.7417,67.846,15000.0
2014-09-25 10:10:00,97.58,97.58,97.31,97.31,22900.0,67.8391,67.8391,67.6514,67.6514,22900.0
2014-09-25 10:15:00,97.31,97.44,97.25,97.44,47900.0,67.6514,67.7417,67.6096,67.7417,47900.0
2014-09-25 10:20:00,97.44,97.44,97.26,97.3,53000.0,67.7417,67.7417,67.6166,67.6444,53000.0
2014-09-25 10:25:00,97.31,97.45,97.31,97.39,22000.0,67.6514,67.7487,67.6514,67.707,22000.0
2014-09-25 10:30:00,97.4,97.42,97.17,97.21,26300.0,67.7139,67.7278,67.554,67.5818,26300.0
2014-09-25 10:35:00,97.2,97.27,97.17,97.17,42700.0,67.5749,67.6235,67.554,67.554,42700.0
2014-09-25 10:40:00,97.17,97.21,97.08,97.15,51000.0,67.554,67.5818,67.4915,67.5401,51000.0
2014-09-25 10:45:00,97.16,97.28,97.13,97.21,90400.0,67.5471,67.6305,67.5262,67.5818,90400.0
2014-09-25 10:50:00,97.21,97.28,97.17,97.24,14800.0,67.5818,67.6305,67.554,67.6027,14800.0
2014-09-25 10:55:00,97.23,97.31,97.17,97.3,17100.0,67.5957,67.6514,67.554,67.6444,17100.0
2014-09-25 11:00:00,97.28,97.37,97.27,97.37,71600.0,67.6305,67.6931,67.6235,67.6931,71600.0
2014-09-25 11:05:00,97.37,97.37,97.2,97.32,22100.0,67.6931,67.6931,67.5749,67.6583,22100.0
2014-09-25 11:10:00,97.32,97.32,97.13,97.15,22800.0,67.6583,67.6583,67.5262,67.5401,22800.0
2014-09-25 11:15:00,97.15,97.19,97.11,97.13,14000.0,67.5401,67.5679,67.5123,67.5262,14000.0
2014-09-25 11:20:00,97.11,97.22,97.07,97.2,35000.0,67.5123,67.5888,67.4845,67.5749,35000.0
2014-09-25 11:25:00,97.23,97.37,97.19,97.37,20400.0,67.5957,67.6931,67.5679,67.6931,20400.0
2014-09-25 11:30:00,97.36,97.37,97.22,97.23,24100.0,67.6861,67.6931,67.5888,67.5957,24100.0
2014-09-25 11:35:00,97.23,97.41,97.23,97.38,29100.0,67.5957,67.7209,67.5957,67.7,29100.0
2014-09-25 11:40:00,97.38,97.39,97.25,97.27,64600.0,67.7,67.707,67.6096,67.6235,64600.0
2014-09-25 11:45:00,97.27,97.34,97.24,97.24,18600.0,67.6235,67.6722,67.6027,67.6027,18600.0
2014-09-25 11:50:00,97.23,97.29,97.22,97.27,13100.0,67.5957,67.6375,67.5888,67.6235,13100.0
2014-09-25 11:55:00,97.28,97.31,97.26,97.3,11100.0,67.6305,67.6514,67.6166,67.6444,11100.0
2014-09-25 12:00:00,97.28,97.29,97.21,97.23,11200.0,67.6305,67.6375,67.5818,67.5957,11200.0
2014-09-25 12:05:00,97.24,97.26,97.16,97.18,19000.0,67.6027,67.6166,67.5471,67.561,19000.0
2014-09-25 12:10:00,97.19,97.19,97.15,97.16,11700.0,67.5679,67.5679,67.5401,67.5471,11700.0
2014-09-25 12:15:00,97.17,97.17,97.07,97.1,14900.0,67.554,67.554,67.4845,67.5054,14900.0
2014-09-25 12:20:00,97.08,97.08,96.95,96.99,48100.0,67.4915,67.4915,67.4011,67.4289,48100.0
2014-09-25 12:25:00,96.98,96.98,96.79,96.8,29900.0,67.4219,67.4219,67.2898,67.2968,29900.0
2014-09-25 12:30:00,96.81,96.95,96.79,96.94,22000.0,67.3037,67.4011,67.2898,67.3941,22000.0
2014-09-25 12:35:00,96.94,97.04,96.94,97.0,22300.0,67.3941,67.4636,67.3941,67.4358,22300.0
2014-09-25 12:40:00,97.0,97.04,96.95,97.02,11400.0,67.4358,67.4636,67.4011,67.4497,11400.0
2014-09-25 12:45:00,97.01,97.03,96.95,96.96,48400.0,67.4428,67.4567,67.4011,67.408,48400.0
2014-09-25 12:50:00,96.97,96.97,96.87,96.96,17700.0,67.415,67.415,67.3455,67.408,17700.0
2014-09-25 12:55:00,96.96,96.97,96.88,96.89,14000.0,67.408,67.415,67.3524,67.3594,14000.0
2014-09-25 13:00:00,96.89,96.95,96.85,96.85,6900.0,67.3594,67.4011,67.3316,67.3316,6900.0
2014-09-25 13:05:00,96.85,96.97,96.85,96.94,13600.0,67.3316,67.415,67.3316,67.3941,13600.0
2014-09-25 13:10:00,96.94,97.0,96.93,96.96,7400.0,67.3941,67.4358,67.3872,67.408,7400.0
2014-09-25 13:15:00,96.97,97.04,96.97,97.03,9500.0,67.415,67.4636,67.415,67.4567,9500.0
2014-09-25 13:20:00,97.03,97.03,96.93,96.94,11200.0,67.4567,67.4567,67.3872,67.3941,11200.0
2014-09-25 13:25:00,96.95,97.04,96.95,97.04,14200.0,67.4011,67.4636,67.4011,67.4636,14200.0
2014-09-25 13:30:00,97.02,97.03,96.95,96.98,13200.0,67.4497,67.4567,67.4011,67.4219,13200.0
2014-09-25 13:35:00,96.98,96.98,96.92,96.92,12100.0,67.4219,67.4219,67.3802,67.3802,12100.0
2014-09-25 13:40:00,96.92,96.95,96.86,96.92,18100.0,67.3802,67.4011,67.3385,67.3802,18100.0
2014-09-25 13:45:00,96.91,96.93,96.81,96.82,15000.0,67.3733,67.3872,67.3037,67.3107,15000.0
2014-09-25 13:50:00,96.82,96.83,96.64,96.64,26400.0,67.3107,67.3177,67.1856,67.1856,26400.0
2014-09-25 13:55:00,96.65,96.7,96.61,96.67,16300.0,67.1925,67.2273,67.1647,67.2064,16300.0
2014-09-25 14:00:00,96.66,96.7,96.65,96.7,9400.0,67.1995,67.2273,67.1925,67.2273,9400.0
2014-09-25 14:05:00,96.69,96.76,96.69,96.73,10900.0,67.2203,67.269,67.2203,67.2481,10900.0
2014-09-25 14:10:00,96.73,96.76,96.72,96.76,10000.0,67.2481,67.269,67.2412,67.269,10000.0
2014-09-25 14:15:00,96.76,96.77,96.7,96.75,17100.0,67.269,67.2759,67.2273,67.262,17100.0
2014-09-25 14:20:00,96.73,96.75,96.71,96.73,16300.0,67.2481,67.262,67.2342,67.2481,16300.0
2014-09-25 14:25:00,96.72,96.73,96.68,96.73,14600.0,67.2412,67.2481,67.2134,67.2481,14600.0
2014-09-25 14:30:00,96.72,96.74,96.69,96.73,18400.0,67.2412,67.2551,67.2203,67.2481,18400.0
2014-09-25 14:35:00,96.72,96.79,96.72,96.77,12700.0,67.2412,67.2898,67.2412,67.2759,12700.0
2014-09-25 14:40:00,96.78,96.78,96.76,96.76,4200.0,67.2829,67.2829,67.269,67.269,4200.0
2014-09-25 14:45:00,96.76,96.88,96.76,96.86,31200.0,67.269,67.3524,67.269,67.3385,31200.0
2014-09-25 14:50:00,96.86,96.88,96.81,96.86,46000.0,67.3385,67.3524,67.3037,67.3385,46000.0
2014-09-25 14:55:00,96.86,96.87,96.82,96.84,28400.0,67.3385,67.3455,67.3107,67.3246,28400.0
2014-09-25 15:00:00,96.84,96.9,96.81,96.86,56900.0,67.3246,67.3663,67.3037,67.3385,56900.0
2014-09-25 15:05:00,96.85,96.86,96.81,96.82,35400.0,67.3316,67.3385,67.3037,67.3107,35400.0
2014-09-25 15:10:00,96.81,96.81,96.77,96.77,25200.0,67.3037,67.3037,67.2759,67.2759,25200.0
2014-09-25 15:15:00,96.78,96.82,96.73,96.74,43700.0,67.2829,67.3107,67.2481,67.2551,43700.0
2014-09-25 15:20:00,96.74,96.74,96.65,96.65,39000.0,67.2551,67.2551,67.1925,67.1925,39000.0
2014-09-25 15:25:00,96.66,96.7,96.61,96.7,37200.0,67.1995,67.2273,67.1647,67.2273,37200.0
2014-09-25 15:30:00,96.7,96.73,96.66,96.71,52100.0,67.2273,67.2481,67.1995,67.2342,52100.0
2014-09-25 15:35:00,96.72,96.74,96.68,96.73,67200.0,67.2412,67.2551,67.2134,67.2481,67200.0
2014-09-25 15:40:00,96.75,96.85,96.71,96.85,49300.0,67.262,67.3316,67.2342,67.3316,49300.0
2014-09-25 15:45:00,96.85,96.87,96.72,96.79,78900.0,67.3316,67.3455,67.2412,67.2898,78900.0
2014-09-25 15:50:00,96.78,96.79,96.7,96.7,81100.0,67.2829,67.2898,67.2273,67.2273,81100.0
2014-09-25 15:55:00,96.71,96.72,96.51,96.54,229300.0,67.2342,67.2412,67.0952,67.116,229300.0
2014-09-26 09:30:00,96.92,96.92,96.61,96.75,53500.0,67.3802,67.3802,67.1647,67.262,53500.0
2014-09-26 09:35:00,96.69,96.77,96.67,96.73,22600.0,67.2203,67.2759,67.2064,67.2481,22600.0
2014-09-26 09:40:00,96.71,96.9,96.67,96.74,18000.0,67.2342,67.3663,67.2064,67.2551,18000.0
2014-09-26 09:45:00,96.76,96.76,96.61,96.69,11600.0,67.269,67.269,67.1647,67.2203,11600.0
2014-09-26 09:50:00,96.7,96.83,96.7,96.75,9400.0,67.2273,67.3177,67.2273,67.262,9400.0
2014-09-26 09:55:00,96.74,96.75,96.61,96.66,14600.0,67.2551,67.262,67.1647,67.1995,14600.0
2014-09-26 10:00:00,96.65,96.89,96.65,96.83,17000.0,67.1925,67.3594,67.1925,67.3177,17000.0
2014-09-26 10:05:00,96.86,96.86,96.72,96.75,13500.0,67.3385,67.3385,67.2412,67.262,13500.0
2014-09-26 10:10:00,96.74,96.8,96.6,96.62,15200.0,67.2551,67.2968,67.1578,67.1717,15200.0
2014-09-26 10:15:00,96.63,96.64,96.53,96.57,14600.0,67.1786,67.1856,67.1091,67.1369,14600.0
2014-09-26 10:20:00,96.58,96.66,96.58,96.64,10300.0,67.1438,67.1995,67.1438,67.1856,10300.0
2014-09-26 10:25:00,96.63,96.75,96.59,96.63,8300.0,67.1786,67.262,67.1508,67.1786,8300.0
2014-09-26 10:30:00,96.62,96.72,96.53,96.7,19300.0,67.1717,67.2412,67.1091,67.2273,19300.0
2014-09-26 10:35:00,96.72,96.8,96.7,96.71,11800.0,67.2412,67.2968,67.2273,67.2342,11800.0
2014-09-26 10:40:00,96.73,96.82,96.69,96.78,10800.0,67.2481,67.3107,67.2203,67.2829,10800.0
2014-09-26 10:45:00,96.77,96.77,96.68,96.72,7800.0,67.2759,67.2759,67.2134,67.2412,7800.0
2014-09-26 10:50:00,96.72,96.77,96.69,96.72,33600.0,67.2412,67.2759,67.2203,67.2412,33600.0
2014-09-26 10:55:00,96.73,96.85,96.71,96.85,8300.0,67.2481,67.3316,67.2342,67.3316,8300.0
2014-09-26 11:00:00,96.86,96.94,96.86,96.89,9800.0,67.3385,67.3941,67.3385,67.3594,9800.0
2014-09-26 11:05:00,96.89,96.91,96.82,96.86,7600.0,67.3594,67.3733,67.3107,67.3385,7600.0
2014-09-26 11:10:00,96.86,96.89,96.78,96.8,15900.0,67.3385,67.3594,67.2829,67.2968,15900.0
2014-09-26 11:15:00,96.8,96.83,96.74,96.75,7100.0,67.2968,67.3177,67.2551,67.262,7100.0
2014-09-26 11:20:00,96.75,96.79,96.71,96.79,20700.0,67.262,67.2898,67.2342,67.2898,20700.0
2014-09-26 11:25:00,96.79,96.79,96.73,96.74,11400.0,67.2898,67.2898,67.2481,67.2551,11400.0
2014-09-26 11:30:00,96.74,96.77,96.73,96.75,21100.0,67.2551,67.2759,67.2481,67.262,21100.0
2014-09-26 11:35:00,96.76,96.82,96.68,96.81,34400.0,67.269,67.3107,67.2134,67.3037,34400.0
2014-09-26 11:40:00,96.8,96.8,96.71,96.71,8400.0,67.2968,67.2968,67.2342,67.2342,8400.0
2014-09-26 11:45:00,96.72,96.76,96.66,96.75,17000.0,67.2412,67.269,67.1995,67.262,17000.0
2014-09-26 11:50:00,96.75,96.76,96.7,96.73,7300.0,67.262,67.269,67.2273,67.2481,7300.0
2014-09-26 11:55:00,96.72,96.77,96.72,96.76,10000.0,67.2412,67.2759,67.2412,67.269,10000.0
2014-09-26 12:00:00,96.76,96.79,96.76,96.77,8800.0,67.269,67.2898,67.269,67.2759,8800.0
2014-09-26 12:05:00,96.78,96.79,96.76,96.76,11400.0,67.2829,67.2898,67.269,67.269,11400.0
2014-09-26 12:10:00,96.76,96.77,96.7,96.71,14400.0,67.269,67.2759,67.2273,67.2342,14400.0
2014-09-26 12:15:00,96.7,96.79,96.68,96.79,13400.0,67.2273,67.2898,67.2134,67.2898,13400.0
2014-09-26 12:20:00,96.78,96.88,96.78,96.85,13300.0,67.2829,67.3524,67.2829,67.3316,13300.0
2014-09-26 12:25:00,96.85,96.9,96.83,96.89,32600.0,67.3316,67.3663,67.3177,67.3594,32600.0
2014-09-26 12:30:00,96.89,96.96,96.89,96.94,14800.0,67.3594,67.408,67.3594,67.3941,14800.0
2014-09-26 12:35:00,96.94,96.95,96.91,96.94,23000.0,67.3941,67.4011,67.3733,67.3941,23000.0
2014-09-26 12:40:00,96.94,96.96,96.93,96.95,21500.0,67.3941,67.408,67.3872,67.4011,21500.0
2014-09-26 12:45:00,96.95,96.95,96.92,96.92,16500.0,67.4011,67.4011,67.3802,67.3802,16500.0
2014-09-26 12:50:00,96.93,96.95,96.91,96.93,20500.0,67.3872,67.4011,67.3733,67.3872,20500.0
2014-09-26 12:55:00,96.93,96.93,96.87,96.9,12600.0,67.3872,67.3872,67.3455,67.3663,12600.0
2014-09-26 13:00:00,96.91,96.95,96.91,96.95,18100.0,67.3733,67.4011,67.3733,67.4011,18100.0
2014-09-26 13:05:00,96.96,96.98,96.93,96.98,21800.0,67.408,67.4219,67.3872,67.4219,21800.0
2014-09-26 13:10:00,96.98,97.04,96.97,97.02,10800.0,67.4219,67.4636,67.415,67.4497,10800.0
2014-09-26 13:15:00,97.04,97.11,97.04,97.1,11800.0,67.4636,67.5123,67.4636,67.5054,11800.0
2014-09-26 13:20:00,97.11,97.12,97.08,97.09,7000.0,67.5123,67.5193,67.4915,67.4984,7000.0
2014-09-26 13:25:00,97.1,97.14,97.09,97.14,17500.0,67.5054,67.5332,67.4984,67.5332,17500.0
2014-09-26 13:30:00,97.14,97.2,97.13,97.19,17700.0,67.5332,67.5749,67.5262,67.5679,17700.0
2014-09-26 13:35:00,97.19,97.19,97.13,97.16,10200.0,67.5679,67.5679,67.5262,67.5471,10200.0
2014-09-26 13:40:00,97.16,97.16,97.11,97.13,8000.0,67.5471,67.5471,67.5123,67.5262,8000.0
2014-09-26 13:45:00,97.14,97.2,97.13,97.2,11500.0,67.5332,67.5749,67.5262,67.5749,11500.0
2014-09-26 13:50:00,97.2,97.22,97.16,97.2,8600.0,67.5749,67.5888,67.5471,67.5749,8600.0
2014-09-26 13:55:00,97.21,97.24,97.13,97.23,17600.0,67.5818,67.6027,67.5262,67.5957,17600.0
2014-09-26 14:00:00,97.24,97.34,97.23,97.34,14800.0,67.6027,67.6722,67.5957,67.6722,14800.0
2014-09-26 14:05:00,97.34,97.41,97.3,97.39,20800.0,67.6722,67.7209,67.6444,67.707,20800.0
2014-09-26 14:10:00,97.4,97.42,97.35,97.35,17900.0,67.7139,67.7278,67.6792,67.6792,17900.0
2014-09-26 14:15:00,97.37,97.63,97.37,97.62,34000.0,67.6931,67.8738,67.6931,67.8669,34000.0
2014-09-26 14:20:00,97.62,97.62,97.55,97.56,22500.0,67.8669,67.8669,67.8182,67.8252,22500.0
2014-09-26 14:25:00,97.55,97.58,97.5,97.51,17600.0,67.8182,67.8391,67.7834,67.7904,17600.0
2014-09-26 14:30:00,97.51,97.55,97.5,97.51,20200.0,67.7904,67.8182,67.7834,67.7904,20200.0
2014-09-26 14:35:00,97.53,97.61,97.51,97.59,25300.0,67.8043,67.8599,67.7904,67.846,25300.0
2014-09-26 14:40:00,97.6,97.6,97.56,97.58,14100.0,67.853,67.853,67.8252,67.8391,14100.0
2014-09-26 14:45:00,97.58,97.62,97.56,97.6,21100.0,67.8391,67.8669,67.8252,67.853,21100.0
2014-09-26 14:50:00,97.6,97.61,97.53,97.55,19700.0,67.853,67.8599,67.8043,67.8182,19700.0
2014-09-26 14:55:00,97.55,97.58,97.51,97.51,27800.0,67.8182,67.8391,67.7904,67.7904,27800.0
2014-09-26 15:00:00,97.52,97.56,97.5,97.52,38200.0,67.7974,67.8252,67.7834,67.7974,38200.0
2014-09-26 15:05:00,97.53,97.62,97.53,97.62,21100.0,67.8043,67.8669,67.8043,67.8669,21100.0
2014-09-26 15:10:00,97.63,97.66,97.56,97.59,38900.0,67.8738,67.8947,67.8252,67.846,38900.0
2014-09-26 15:15:00,97.59,97.59,97.48,97.48,50100.0,67.846,67.846,67.7695,67.7695,50100.0
2014-09-26 15:20:00,97.48,97.51,97.46,97.51,29600.0,67.7695,67.7904,67.7556,67.7904,29600.0
2014-09-26 15:25:00,97.5,97.52,97.48,97.51,29100.0,67.7834,67.7974,67.7695,67.7904,29100.0
2014-09-26 15:30:00,97.51,97.53,97.43,97.44,31900.0,67.7904,67.8043,67.7348,67.7417,31900.0
2014-09-26 15:35:00,97.45,97.47,97.39,97.42,76700.0,67.7487,67.7626,67.707,67.7278,76700.0
2014-09-26 15:40:00,97.42,97.46,97.41,97.43,40400.0,67.7278,67.7556,67.7209,67.7348,40400.0
2014-09-26 15:45:00,97.44,97.46,97.35,97.4,60800.0,67.7417,67.7556,67.6792,67.7139,60800.0
2014-09-26 15:50:00,97.4,97.52,97.4,97.47,94100.0,67.7139,67.7974,67.7139,67.7626,94100.0
2014-09-26 15:55:00,97.46,97.51,97.43,97.48,139600.0,67.7556,67.7904,67.7348,67.7695,139600.0
2014-09-29 09:30:00,96.74,96.81,96.57,96.64,41500.0,67.2551,67.3037,67.1369,67.1856,41500.0
2014-09-29 09:35:00,96.67,96.83,96.65,96.71,30400.0,67.2064,67.3177,67.1925,67.2342,30400.0
2014-09-29 09:40:00,96.72,96.86,96.69,96.72,33000.0,67.2412,67.3385,67.2203,67.2412,33000.0
2014-09-29 09:45:00,96.71,96.79,96.62,96.62,31000.0,67.2342,67.2898,67.1717,67.1717,31000.0
2014-09-29 09:50:00,96.62,96.62,96.54,96.61,25900.0,67.1717,67.1717,67.116,67.1647,25900.0
2014-09-29 09:55:00,96.61,96.75,96.57,96.75,23600.0,67.1647,67.262,67.1369,67.262,23600.0
2014-09-29 10:00:00,96.73,96.75,96.62,96.64,22400.0,67.2481,67.262,67.1717,67.1856,22400.0
2014-09-29 10:05:00,96.64,96.7,96.64,96.66,10900.0,67.1856,67.2273,67.1856,67.1995,10900.0
2014-09-29 10:10:00,96.67,96.78,96.66,96.75,17800.0,67.2064,67.2829,67.1995,67.262,17800.0
2014-09-29 10:15:00,96.74,96.85,96.69,96.85,14800.0,67.2551,67.3316,67.2203,67.3316,14800.0
2014-09-29 10:20:00,96.85,97.07,96.83,96.96,28500.0,67.3316,67.4845,67.3177,67.408,28500.0
2014-09-29 10:25:00,96.95,96.95,96.81,96.85,17900.0,67.4011,67.4011,67.3037,67.3316,17900.0
2014-09-29 10:30:00,96.84,96.94,96.81,96.94,10500.0,67.3246,67.3941,67.3037,67.3941,10500.0
2014-09-29 10:35:00,96.92,96.93,96.81,96.83,16900.0,67.3802,67.3872,67.3037,67.3177,16900.0
2014-09-29 10:40:00,96.84,97.01,96.82,96.98,30900.0,67.3246,67.4428,67.3107,67.4219,30900.0
2014-09-29 10:45:00,97.0,97.1,96.97,97.0,23600.0,67.4358,67.5054,67.415,67.4358,23600.0
2014-09-29 10:50:00,97.0,97.08,96.97,97.02,9100.0,67.4358,67.4915,67.415,67.4497,9100.0
2014-09-29 10:55:00,97.03,97.06,96.96,97.04,12500.0,67.4567,67.4776,67.408,67.4636,12500.0
2014-09-29 11:00:00,97.04,97.07,96.97,97.0,11100.0,67.4636,67.4845,67.415,67.4358,11100.0
2014-09-29 11:05:00,97.0,97.09,96.99,97.04,12900.0,67.4358,67.4984,67.4289,67.4636,12900.0
2014-09-29 11:10:00,97.04,97.18,97.04,97.17,29700.0,67.4636,67.561,67.4636,67.554,29700.0
2014-09-29 11:15:00,97.17,97.18,97.14,97.14,17900.0,67.554,67.561,67.5332,67.5332,17900.0
2014-09-29 11:20:00,97.15,97.15,97.03,97.04,55800.0,67.5401,67.5401,67.4567,67.4636,55800.0
2014-09-29 11:25:00,97.05,97.06,96.97,96.99,21900.0,67.4706,67.4776,67.415,67.4289,21900.0
2014-09-29 11:30:00,97.0,97.01,96.87,96.89,30200.0,67.4358,67.4428,67.3455,67.3594,30200.0
2014-09-29 11:35:00,96.88,96.89,96.81,96.88,23200.0,67.3524,67.3594,67.3037,67.3524,23200.0
2014-09-29 11:40:00,96.88,96.89,96.82,96.86,18400.0,67.3524,67.3594,67.3107,67.3385,18400.0
2014-09-29 11:45:00,96.86,96.88,96.83,96.88,13700.0,67.3385,67.3524,67.3177,67.3524,13700.0
2014-09-29 11:50:00,96.88,96.98,96.87,96.95,14800.0,67.3524,67.4219,67.3455,67.4011,14800.0
2014-09-29 11:55:00,96.95,97.03,96.94,97.03,10900.0,67.4011,67.4567,67.3941,67.4567,10900.0
2014-09-29 12:00:00,97.01,97.03,96.99,97.0,22700.0,67.4428,67.4567,67.4289,67.4358,22700.0
2014-09-29 12:05:00,97.0,97.07,96.96,97.07,16500.0,67.4358,67.4845,67.408,67.4845,16500.0
2014-09-29 12:10:00,97.07,97.08,96.97,96.99,23700.0,67.4845,67.4915,67.415,67.4289,23700.0
2014-09-29 12:15:00,96.99,97.05,96.96,97.05,14900.0,67.4289,67.4706,67.408,67.4706,14900.0
2014-09-29 12:20:00,97.06,97.09,97.03,97.05,10900.0,67.4776,67.4984,67.4567,67.4706,10900.0
2014-09-29 12:25:00,97.05,97.06,96.97,96.99,13900.0,67.4706,67.4776,67.415,67.4289,13900.0
2014-09-29 12:30:00,96.99,97.0,96.92,96.93,15000.0,67.4289,67.4358,67.3802,67.3872,15000.0
2014-09-29 12:35:00,96.92,96.94,96.85,96.86,8000.0,67.3802,67.3941,67.3316,67.3385,8000.0
2014-09-29 12:40:00,96.86,96.93,96.85,96.91,12800.0,67.3385,67.3872,67.3316,67.3733,12800.0
2014-09-29 12:45:00,96.91,96.92,96.85,96.87,7900.0,67.3733,67.3802,67.3316,67.3455,7900.0
2014-09-29 12:50:00,96.87,96.98,96.86,96.93,9700.0,67.3455,67.4219,67.3385,67.3872,9700.0
2014-09-29 12:55:00,96.92,96.95,96.87,96.92,9700.0,67.3802,67.4011,67.3455,67.3802,9700.0
2014-09-29 13:00:00,96.94,96.94,96.9,96.91,17200.0,67.3941,67.3941,67.3663,67.3733,17200.0
2014-09-29 13:05:00,96.92,96.94,96.89,96.94,18500.0,67.3802,67.3941,67.3594,67.3941,18500.0
2014-09-29 13:10:00,96.93,96.98,96.92,96.97,12700.0,67.3872,67.4219,67.3802,67.415,12700.0
2014-09-29 13:15:00,96.97,97.12,96.95,97.09,13200.0,67.415,67.5193,67.4011,67.4984,13200.0
2014-09-29 13:20:00,97.1,97.13,97.06,97.07,15600.0,67.5054,67.5262,67.4776,67.4845,15600.0
2014-09-29 13:25:00,97.08,97.16,97.08,97.16,6200.0,67.4915,67.5471,67.4915,67.5471,6200.0
2014-09-29 13:30:00,97.16,97.2,97.13,97.17,29000.0,67.5471,67.5749,67.5262,67.554,29000.0
2014-09-29 13:35:00,97.16,97.16,97.03,97.04,22800.0,67.5471,67.5471,67.4567,67.4636,22800.0
2014-09-29 13:40:00,97.05,97.05,96.95,96.95,8800.0,67.4706,67.4706,67.4011,67.4011,8800.0
2014-09-29 13:45:00,96.95,96.98,96.92,96.98,14500.0,67.4011,67.4219,67.3802,67.4219,14500.0
2014-09-29 13:50:00,96.99,97.03,96.95,97.0,21700.0,67.4289,67.4567,67.4011,67.4358,21700.0
2014-09-29 13:55:00,97.01,97.01,96.95,96.99,12200.0,67.4428,67.4428,67.4011,67.4289,12200.0
2014-09-29 14:00:00,97.0,97.03,96.98,96.99,27400.0,67.4358,67.4567,67.4219,67.4289,27400.0
2014-09-29 14:05:00,96.99,97.0,96.86,96.88,14900.0,67.4289,67.4358,67.3385,67.3524,14900.0
2014-09-29 14:10:00,96.89,96.93,96.85,96.86,12600.0,67.3594,67.3872,67.3316,67.3385,12600.0
2014-09-29 14:15:00,96.86,96.87,96.82,96.82,19300.0,67.3385,67.3455,67.3107,67.3107,19300.0
2014-09-29 14:20:00,96.82,96.82,96.73,96.77,20800.0,67.3107,67.3107,67.2481,67.2759,20800.0
2014-09-29 14:25:00,96.77,96.82,96.75,96.78,15400.0,67.2759,67.3107,67.262,67.2829,15400.0
2014-09-29 14:30:00,96.79,96.94,96.78,96.94,20800.0,67.2898,67.3941,67.2829,67.3941,20800.0
2014-09-29 14:35:00,96.95,96.96,96.89,96.92,14400.0,67.4011,67.408,67.3594,67.3802,14400.0
2014-09-29 14:40:00,96.92,96.93,96.85,96.86,17100.0,67.3802,67.3872,67.3316,67.3385,17100.0
2014-09-29 14:45:00,96.87,96.96,96.86,96.95,19100.0,67.3455,67.408,67.3385,67.4011,19100.0
2014-09-29 14:50:00,96.93,96.95,96.91,96.91,13800.0,67.3872,67.4011,67.3733,67.3733,13800.0
2014-09-29 14:55:00,96.91,97.06,96.9,97.06,38100.0,67.3733,67.4776,67.3663,67.4776,38100.0
2014-09-29 15:00:00,97.07,97.12,97.06,97.09,25400.0,67.4845,67.5193,67.4776,67.4984,25400.0
2014-09-29 15:05:00,97.08,97.13,97.05,97.05,22900.0,67.4915,67.5262,67.4706,67.4706,22900.0
2014-09-29 15:10:00,97.05,97.18,97.02,97.18,38900.0,67.4706,67.561,67.4497,67.561,38900.0
2014-09-29 15:15:00,97.2,97.22,97.11,97.21,32300.0,67.5749,67.5888,67.5123,67.5818,32300.0
2014-09-29 15:20:00,97.19,97.32,97.19,97.29,35900.0,67.5679,67.6583,67.5679,67.6375,35900.0
2014-09-29 15:25:00,97.3,97.37,97.3,97.35,24600.0,67.6444,67.6931,67.6444,67.6792,24600.0
2014-09-29 15:30:00,97.35,97.39,97.26,97.3,68500.0,67.6792,67.707,67.6166,67.6444,68500.0
2014-09-29 15:35:00,97.32,97.34,97.27,97.34,22000.0,67.6583,67.6722,67.6235,67.6722,22000.0
2014-09-29 15:40:00,97.33,97.33,97.13,97.13,45300.0,67.6653,67.6653,67.5262,67.5262,45300.0
2014-09-29 15:45:00,97.15,97.3,97.14,97.28,69100.0,67.5401,67.6444,67.5332,67.6305,69100.0
2014-09-29 15:50:00,97.27,97.34,97.26,97.28,112700.0,67.6235,67.6722,67.6166,67.6305,112700.0
2014-09-29 15:55:00,97.3,97.36,97.3,97.33,119800.0,67.6444,67.6861,67.6444,67.6653,119800.0
2014-09-30 09:30:00,97.33,97.94,97.25,97.83,75000.0,67.6653,68.0893,67.6096,68.0129,75000.0
2014-09-30 09:35:00,97.83,97.95,97.72,97.95,52600.0,68.0129,68.0963,67.9364,68.0963,52600.0
2014-09-30 09:40:00,97.96,97.98,97.7,97.82,65100.0,68.1032,68.1172,67.9225,68.0059,65100.0
2014-09-30 09:45:00,97.84,97.89,97.7,97.72,22300.0,68.0198,68.0546,67.9225,67.9364,22300.0
2014-09-30 09:50:00,97.68,97.69,97.48,97.62,56300.0,67.9086,67.9155,67.7695,67.8669,56300.0
2014-09-30 09:55:00,97.64,97.9,97.62,97.9,36700.0,67.8808,68.0615,67.8669,68.0615,36700.0
2014-09-30 10:00:00,97.9,97.9,97.63,97.68,24800.0,68.0615,68.0615,67.8738,67.9086,24800.0
2014-09-30 10:05:00,97.68,97.87,97.65,97.86,19000.0,67.9086,68.0407,67.8877,68.0337,19000.0
2014-09-30 10:10:00,97.85,98.02,97.77,98.0,109300.0,68.0268,68.145,67.9712,68.1311,109300.0
2014-09-30 10:15:00,97.98,98.02,97.95,97.95,50900.0,68.1172,68.145,68.0963,68.0963,50900.0
2014-09-30 10:20:00,97.96,98.2,97.96,98.11,74200.0,68.1032,68.2701,68.1032,68.2075,74200.0
2014-09-30 10:25:00,98.09,98.13,97.99,98.06,32900.0,68.1936,68.2214,68.1241,68.1728,32900.0
2014-09-30 10:30:00,98.08,98.18,98.02,98.14,26800.0,68.1867,68.2562,68.145,68.2284,26800.0
2014-09-30 10:35:00,98.15,98.29,98.14,98.28,45600.0,68.2353,68.3327,68.2284,68.3257,45600.0
2014-09-30 10:40:00,98.28,98.38,98.25,98.36,38400.0,68.3257,68.3952,68.3049,68.3813,38400.0
2014-09-30 10:45:00,98.37,98.62,98.36,98.61,49200.0,68.3883,68.5621,68.3813,68.5551,49200.0
2014-09-30 10:50:00,98.61,98.62,98.5,98.53,20300.0,68.5551,68.5621,68.4787,68.4995,20300.0
2014-09-30 10:55:00,98.52,98.65,98.51,98.52,37800.0,68.4926,68.5829,68.4856,68.4926,37800.0
2014-09-30 11:00:00,98.52,98.53,98.49,98.49,56900.0,68.4926,68.4995,68.4717,68.4717,56900.0
2014-09-30 11:05:00,98.5,98.56,98.48,98.48,72800.0,68.4787,68.5204,68.4648,68.4648,72800.0
2014-09-30 11:10:00,98.49,98.52,98.45,98.5,49600.0,68.4717,68.4926,68.4439,68.4787,49600.0
2014-09-30 11:15:00,98.5,98.55,98.48,98.5,44300.0,68.4787,68.5134,68.4648,68.4787,44300.0
2014-09-30 11:20:00,98.49,98.57,98.46,98.56,25400.0,68.4717,68.5273,68.4509,68.5204,25400.0
2014-09-30 11:25:00,98.59,98.79,98.58,98.75,39200.0,68.5412,68.6803,68.5343,68.6525,39200.0
2014-09-30 11:30:00,98.75,98.81,98.75,98.79,69100.0,68.6525,68.6942,68.6525,68.6803,69100.0
2014-09-30 11:35:00,98.78,98.96,98.78,98.9,47200.0,68.6733,68.7985,68.6733,68.7567,47200.0
2014-09-30 11:40:00,98.88,98.89,98.81,98.83,30400.0,68.7428,68.7498,68.6942,68.7081,30400.0
2014-09-30 11:45:00,98.83,98.85,98.77,98.82,24200.0,68.7081,68.722,68.6664,68.7011,24200.0
2014-09-30 11:50:00,98.83,98.9,98.82,98.88,15300.0,68.7081,68.7567,68.7011,68.7428,15300.0
2014-09-30 11:55:00,98.88,98.92,98.8,98.84,32200.0,68.7428,68.7707,68.6872,68.715,32200.0
2014-09-30 12:00:00,98.84,98.92,98.8,98.92,19600.0,68.715,68.7707,68.6872,68.7707,19600.0
2014-09-30 12:05:00,98.92,98.93,98.86,98.91,58200.0,68.7707,68.7776,68.7289,68.7637,58200.0
2014-09-30 12:10:00,98.91,98.93,98.87,98.9,23700.0,68.7637,68.7776,68.7359,68.7567,23700.0
2014-09-30 12:15:00,98.91,98.92,98.86,98.9,16100.0,68.7637,68.7707,68.7289,68.7567,16100.0
2014-09-30 12:20:00,98.9,98.92,98.76,98.76,22200.0,68.7567,68.7707,68.6594,68.6594,22200.0
2014-09-30 12:25:00,98.76,98.78,98.71,98.74,26700.0,68.6594,68.6733,68.6247,68.6455,26700.0
2014-09-30 12:30:00,98.74,98.74,98.69,98.74,12800.0,68.6455,68.6455,68.6108,68.6455,12800.0
2014-09-30 12:35:00,98.74,98.75,98.62,98.62,20800.0,68.6455,68.6525,68.5621,68.5621,20800.0
2014-09-30 12:40:00,98.61,98.61,98.51,98.54,24200.0,68.5551,68.5551,68.4856,68.5065,24200.0
2014-09-30 12:45:00,98.56,98.72,98.54,98.71,21600.0,68.5204,68.6316,68.5065,68.6247,21600.0
2014-09-30 12:50:00,98.72,98.76,98.72,98.73,12900.0,68.6316,68.6594,68.6316,68.6386,12900.0
2014-09-30 12:55:00,98.73,98.79,98.73,98.76,30200.0,68.6386,68.6803,68.6386,68.6594,30200.0
2014-09-30 13:00:00,98.76,98.84,98.76,98.81,97700.0,68.6594,68.715,68.6594,68.6942,97700.0
2014-09-30 13:05:00,98.82,98.88,98.8,98.8,51100.0,68.7011,68.7428,68.6872,68.6872,51100.0
2014-09-30 13:10:00,98.8,98.8,98.73,98.75,26000.0,68.6872,68.6872,68.6386,68.6525,26000.0
2014-09-30 13:15:00,98.75,98.82,98.73,98.79,18600.0,68.6525,68.7011,68.6386,68.6803,18600.0
2014-09-30 13:20:00,98.78,98.81,98.74,98.78,23500.0,68.6733,68.6942,68.6455,68.6733,23500.0
2014-09-30 13:25:00,98.79,98.79,98.59,98.62,26000.0,68.6803,68.6803,68.5412,68.5621,26000.0
2014-09-30 13:30:00,98.62,98.66,98.56,98.66,56800.0,68.5621,68.5899,68.5204,68.5899,56800.0
2014-09-30 13:35:00,98.66,98.71,98.65,98.71,22900.0,68.5899,68.6247,68.5829,68.6247,22900.0
2014-09-30 13:40:00,98.71,98.72,98.63,98.64,27200.0,68.6247,68.6316,68.569,68.576,27200.0
2014-09-30 13:45:00,98.65,98.68,98.55,98.58,35600.0,68.5829,68.6038,68.5134,68.5343,35600.0
2014-09-30 13:50:00,98.56,98.62,98.56,98.62,129600.0,68.5204,68.5621,68.5204,68.5621,129600.0
2014-09-30 13:55:00,98.63,98.63,98.54,98.62,34500.0,68.569,68.569,68.5065,68.5621,34500.0
2014-09-30 14:00:00,98.62,98.64,98.58,98.62,27600.0,68.5621,68.576,68.5343,68.5621,27600.0
2014-09-30 14:05:00,98.63,98.67,98.58,98.64,34200.0,68.569,68.5968,68.5343,68.576,34200.0
2014-09-30 14:10:00,98.65,98.68,98.61,98.66,22700.0,68.5829,68.6038,68.5551,68.5899,22700.0
2014-09-30 14:15:00,98.65,98.66,98.61,98.63,19400.0,68.5829,68.5899,68.5551,68.569,19400.0
2014-09-30 14:20:00,98.64,98.66,98.59,98.65,45000.0,68.576,68.5899,68.5412,68.5829,45000.0
2014-09-30 14:25:00,98.65,98.79,98.61,98.79,33900.0,68.5829,68.6803,68.5551,68.6803,33900.0
2014-09-30 14:30:00,98.79,98.85,98.76,98.84,24100.0,68.6803,68.722,68.6594,68.715,24100.0
2014-09-30 14:35:00,98.83,98.89,98.8,98.84,29200.0,68.7081,68.7498,68.6872,68.715,29200.0
2014-09-30 14:40:00,98.84,98.84,98.72,98.75,55800.0,68.715,68.715,68.6316,68.6525,55800.0
2014-09-30 14:45:00,98.74,98.82,98.71,98.71,36400.0,68.6455,68.7011,68.6247,68.6247,36400.0
2014-09-30 14:50:00,98.71,98.75,98.69,98.69,38100.0,68.6247,68.6525,68.6108,68.6108,38100.0
2014-09-30 14:55:00,98.7,98.78,98.65,98.67,41500.0,68.6177,68.6733,68.5829,68.5968,41500.0
2014-09-30 15:00:00,98.68,98.68,98.5,98.53,58400.0,68.6038,68.6038,68.4787,68.4995,58400.0
2014-09-30 15:05:00,98.53,98.53,98.44,98.45,51100.0,68.4995,68.4995,68.4369,68.4439,51100.0
2014-09-30 15:10:00,98.46,98.52,98.37,98.39,53100.0,68.4509,68.4926,68.3883,68.4022,53100.0
2014-09-30 15:15:00,98.36,98.45,98.35,98.43,56900.0,68.3813,68.4439,68.3744,68.43,56900.0
2014-09-30 15:20:00,98.43,98.6,98.41,98.53,48900.0,68.43,68.5482,68.4161,68.4995,48900.0
2014-09-30 15:25:00,98.53,98.55,98.45,98.48,46700.0,68.4995,68.5134,68.4439,68.4648,46700.0
2014-09-30 15:30:00,98.48,98.52,98.39,98.5,63000.0,68.4648,68.4926,68.4022,68.4787,63000.0
2014-09-30 15:35:00,98.51,98.6,98.48,98.49,56000.0,68.4856,68.5482,68.4648,68.4717,56000.0
2014-09-30 15:40:00,98.49,98.54,98.46,98.46,85700.0,68.4717,68.5065,68.4509,68.4509,85700.0
2014-09-30 15:45:00,98.45,98.49,98.36,98.42,98200.0,68.4439,68.4717,68.3813,68.423,98200.0
2014-09-30 15:50:00,98.42,98.49,98.39,98.46,86200.0,68.423,68.4717,68.4022,68.4509,86200.0
2014-09-30 15:55:00,98.45,98.47,98.28,98.31,158200.0,68.4439,68.4578,68.3257,68.3466,158200.0
2014-10-01 09:30:00,98.44,98.48,98.11,98.17,113100.0,68.4369,68.4648,68.2075,68.2492,113100.0
2014-10-01 09:35:00,98.13,98.18,97.51,97.55,72000.0,68.2214,68.2562,67.7904,67.8182,72000.0
2014-10-01 09:40:00,97.56,97.6,97.37,97.42,57600.0,67.8252,67.853,67.6931,67.7278,57600.0
2014-10-01 09:45:00,97.42,97.5,97.26,97.3,52700.0,67.7278,67.7834,67.6166,67.6444,52700.0
2014-10-01 09:50:00,97.3,97.35,97.16,97.32,40100.0,67.6444,67.6792,67.5471,67.6583,40100.0
2014-10-01 09:55:00,97.32,97.35,97.23,97.23,24300.0,67.6583,67.6792,67.5957,67.5957,24300.0
2014-10-01 10:00:00,97.23,97.3,97.08,97.09,42900.0,67.5957,67.6444,67.4915,67.4984,42900.0
2014-10-01 10:05:00,97.09,97.14,96.97,97.11,41800.0,67.4984,67.5332,67.415,67.5123,41800.0
2014-10-01 10:10:00,97.11,97.11,96.98,96.99,26400.0,67.5123,67.5123,67.4219,67.4289,26400.0
2014-10-01 10:15:00,96.98,97.21,96.97,97.17,59200.0,67.4219,67.5818,67.415,67.554,59200.0
2014-10-01 10:20:00,97.2,97.32,97.19,97.3,32700.0,67.5749,67.6583,67.5679,67.6444,32700.0
2014-10-01 10:25:00,97.29,97.39,97.28,97.31,25400.0,67.6375,67.707,67.6305,67.6514,25400.0
2014-10-01 10:30:00,97.31,97.31,97.18,97.21,60700.0,67.6514,67.6514,67.561,67.5818,60700.0
2014-10-01 10:35:00,97.22,97.22,97.1,97.13,25300.0,67.5888,67.5888,67.5054,67.5262,25300.0
2014-10-01 10:40:00,97.12,97.34,97.11,97.34,32100.0,67.5193,67.6722,67.5123,67.6722,32100.0
2014-10-01 10:45:00,97.35,97.55,97.34,97.52,39600.0,67.6792,67.8182,67.6722,67.7974,39600.0
2014-10-01 10:50:00,97.52,97.58,97.48,97.48,19000.0,67.7974,67.8391,67.7695,67.7695,19000.0
2014-10-01 10:55:00,97.49,97.67,97.48,97.64,20100.0,67.7765,67.9016,67.7695,67.8808,20100.0
2014-10-01 11:00:00,97.65,97.75,97.62,97.72,29700.0,67.8877,67.9573,67.8669,67.9364,29700.0
2014-10-01 11:05:00,97.72,97.79,97.68,97.68,23600.0,67.9364,67.9851,67.9086,67.9086,23600.0
2014-10-01 11:10:00,97.65,97.69,97.55,97.55,21800.0,67.8877,67.9155,67.8182,67.8182,21800.0
2014-10-01 11:15:00,97.54,97.6,97.49,97.58,16200.0,67.8113,67.853,67.7765,67.8391,16200.0
2014-10-01 11:20:00,97.6,97.64,97.49,97.49,26700.0,67.853,67.8808,67.7765,67.7765,26700.0
2014-10-01 11:25:00,97.49,97.5,97.4,97.43,31400.0,67.7765,67.7834,67.7139,67.7348,31400.0
2014-10-01 11:30:00,97.42,97.44,97.38,97.41,26200.0,67.7278,67.7417,67.7,67.7209,26200.0
2014-10-01 11:35:00,97.41,97.53,97.41,97.53,40100.0,67.7209,67.8043,67.7209,67.8043,40100.0
2014-10-01 11:40:00,97.52,97.6,97.48,97.57,24700.0,67.7974,67.853,67.7695,67.8321,24700.0
2014-10-01 11:45:00,97.55,97.57,97.33,97.34,27900.0,67.8182,67.8321,67.6653,67.6722,27900.0
2014-10-01 11:50:00,97.34,97.48,97.33,97.47,25500.0,67.6722,67.7695,67.6653,67.7626,25500.0
2014-10-01 11:55:00,97.51,97.52,97.45,97.47,16400.0,67.7904,67.7974,67.7487,67.7626,16400.0
2014-10-01 12:00:00,97.48,97.48,97.38,97.41,13100.0,67.7695,67.7695,67.7,67.7209,13100.0
2014-10-01 12:05:00,97.4,97.48,97.33,97.42,21100.0,67.7139,67.7695,67.6653,67.7278,21100.0
2014-10-01 12:10:00,97.42,97.43,97.23,97.26,26800.0,67.7278,67.7348,67.5957,67.6166,26800.0
2014-10-01 12:15:00,97.26,97.35,97.19,97.35,19400.0,67.6166,67.6792,67.5679,67.6792,19400.0
2014-10-01 12:20:00,97.35,97.37,97.29,97.37,14200.0,67.6792,67.6931,67.6375,67.6931,14200.0
2014-10-01 12:25:00,97.38,97.53,97.36,97.48,17500.0,67.7,67.8043,67.6861,67.7695,17500.0
2014-10-01 12:30:00,97.47,97.47,97.25,97.3,21000.0,67.7626,67.7626,67.6096,67.6444,21000.0
2014-10-01 12:35:00,97.31,97.34,97.23,97.27,12700.0,67.6514,67.6722,67.5957,67.6235,12700.0
2014-10-01 12:40:00,97.26,97.26,97.14,97.15,23600.0,67.6166,67.6166,67.5332,67.5401,23600.0
2014-10-01 12:45:00,97.13,97.21,97.07,97.14,61400.0,67.5262,67.5818,67.4845,67.5332,61400.0
2014-10-01 12:50:00,97.16,97.21,97.12,97.2,15100.0,67.5471,67.5818,67.5193,67.5749,15100.0
2014-10-01 12:55:00,97.2,97.2,97.08,97.11,16000.0,67.5749,67.5749,67.4915,67.5123,16000.0
2014-10-01 13:00:00,97.12,97.21,97.07,97.18,33300.0,67.5193,67.5818,67.4845,67.561,33300.0
2014-10-01 13:05:00,97.17,97.2,97.09,97.1,30500.0,67.554,67.5749,67.4984,67.5054,30500.0
2014-10-01 13:10:00,97.1,97.18,97.08,97.11,31100.0,67.5054,67.561,67.4915,67.5123,31100.0
2014-10-01 13:15:00,97.12,97.16,97.08,97.13,28100.0,67.5193,67.5471,67.4915,67.5262,28100.0
2014-10-01 13:20:00,97.13,97.16,97.09,97.14,27100.0,67.5262,67.5471,67.4984,67.5332,27100.0
2014-10-01 13:25:00,97.15,97.19,97.14,97.18,24500.0,67.5401,67.5679,67.5332,67.561,24500.0
2014-10-01 13:30:00,97.18,97.18,97.0,97.02,19900.0,67.561,67.561,67.4358,67.4497,19900.0
2014-10-01 13:35:00,97.02,97.03,96.94,96.97,40100.0,67.4497,67.4567,67.3941,67.415,40100.0
2014-10-01 13:40:00,96.97,96.97,96.88,96.95,23800.0,67.415,67.415,67.3524,67.4011,23800.0
2014-10-01 13:45:00,96.94,97.05,96.9,96.94,38000.0,67.3941,67.4706,67.3663,67.3941,38000.0
2014-10-01 13:50:00,96.95,96.98,96.88,96.93,40000.0,67.4011,67.4219,67.3524,67.3872,40000.0
2014-10-01 13:55:00,96.91,96.95,96.9,96.91,17200.0,67.3733,67.4011,67.3663,67.3733,17200.0
2014-10-01 14:00:00,96.92,96.97,96.9,96.95,29700.0,67.3802,67.415,67.3663,67.4011,29700.0
2014-10-01 14:05:00,96.96,97.08,96.96,97.06,24300.0,67.408,67.4915,67.408,67.4776,24300.0
2014-10-01 14:10:00,97.07,97.21,97.06,97.19,69800.0,67.4845,67.5818,67.4776,67.5679,69800.0
2014-10-01 14:15:00,97.2,97.2,97.11,97.15,10300.0,67.5749,67.5749,67.5123,67.5401,10300.0
2014-10-01 14:20:00,97.15,97.21,97.12,97.21,20300.0,67.5401,67.5818,67.5193,67.5818,20300.0
2014-10-01 14:25:00,97.23,97.25,97.09,97.09,31900.0,67.5957,67.6096,67.4984,67.4984,31900.0
2014-10-01 14:30:00,97.09,97.14,96.98,97.0,42500.0,67.4984,67.5332,67.4219,67.4358,42500.0
2014-10-01 14:35:00,97.0,97.01,96.95,96.98,21900.0,67.4358,67.4428,67.4011,67.4219,21900.0
2014-10-01 14:40:00,96.99,96.99,96.93,96.97,23800.0,67.4289,67.4289,67.3872,67.415,23800.0
2014-10-01 14:45:00,96.97,96.99,96.92,96.98,29300.0,67.415,67.4289,67.3802,67.4219,29300.0
2014-10-01 14:50:00,96.97,96.98,96.9,96.94,45800.0,67.415,67.4219,67.3663,67.3941,45800.0
2014-10-01 14:55:00,96.93,96.96,96.88,96.9,44900.0,67.3872,67.408,67.3524,67.3663,44900.0
2014-10-01 15:00:00,96.91,97.0,96.9,96.93,58900.0,67.3733,67.4358,67.3663,67.3872,58900.0
2014-10-01 15:05:00,96.91,96.94,96.76,96.76,64900.0,67.3733,67.3941,67.269,67.269,64900.0
2014-10-01 15:10:00,96.77,96.9,96.75,96.88,46600.0,67.2759,67.3663,67.262,67.3524,46600.0
2014-10-01 15:15:00,96.89,97.07,96.89,97.04,51900.0,67.3594,67.4845,67.3594,67.4636,51900.0
2014-10-01 15:20:00,97.04,97.05,96.84,96.84,35100.0,67.4636,67.4706,67.3246,67.3246,35100.0
2014-10-01 15:25:00,96.85,97.08,96.84,97.06,49900.0,67.3316,67.4915,67.3246,67.4776,49900.0
2014-10-01 15:30:00,97.05,97.15,96.97,96.97,39000.0,67.4706,67.5401,67.415,67.415,39000.0
2014-10-01 15:35:00,96.98,97.02,96.92,97.01,49100.0,67.4219,67.4497,67.3802,67.4428,49100.0
2014-10-01 15:40:00,97.0,97.12,97.0,97.03,38500.0,67.4358,67.5193,67.4358,67.4567,38500.0
2014-10-01 15:45:00,97.04,97.21,97.02,97.17,66700.0,67.4636,67.5818,67.4497,67.554,66700.0
2014-10-01 15:50:00,97.17,97.17,96.96,97.01,68400.0,67.554,67.554,67.408,67.4428,68400.0
2014-10-01 15:55:00,97.01,97.1,96.9,96.93,165100.0,67.4428,67.5054,67.3663,67.3872,165100.0
2014-10-02 09:30:00,97.03,97.15,96.94,97.01,58200.0,67.4567,67.5401,67.3941,67.4428,58200.0
2014-10-02 09:35:00,97.06,97.15,97.0,97.11,17400.0,67.4776,67.5401,67.4358,67.5123,17400.0
2014-10-02 09:40:00,97.09,97.19,97.09,97.13,27100.0,67.4984,67.5679,67.4984,67.5262,27100.0
2014-10-02 09:45:00,97.11,97.14,96.92,97.12,39100.0,67.5123,67.5332,67.3802,67.5193,39100.0
2014-10-02 09:50:00,97.13,97.32,97.11,97.13,14300.0,67.5262,67.6583,67.5123,67.5262,14300.0
2014-10-02 09:55:00,97.14,97.2,97.11,97.11,9900.0,67.5332,67.5749,67.5123,67.5123,9900.0
2014-10-02 10:00:00,97.11,97.14,97.0,97.02,55200.0,67.5123,67.5332,67.4358,67.4497,55200.0
2014-10-02 10:05:00,97.01,97.18,96.92,97.14,15200.0,67.4428,67.561,67.3802,67.5332,15200.0
2014-10-02 10:10:00,97.12,97.17,97.01,97.03,18700.0,67.5193,67.554,67.4428,67.4567,18700.0
2014-10-02 10:15:00,97.03,97.07,96.92,96.94,18600.0,67.4567,67.4845,67.3802,67.3941,18600.0
2014-10-02 10:20:00,96.94,97.08,96.92,97.07,50900.0,67.3941,67.4915,67.3802,67.4845,50900.0
2014-10-02 10:25:00,97.06,97.06,96.91,96.96,24400.0,67.4776,67.4776,67.3733,67.408,24400.0
2014-10-02 10:30:00,96.95,96.95,96.77,96.77,32900.0,67.4011,67.4011,67.2759,67.2759,32900.0
2014-10-02 10:35:00,96.77,96.83,96.73,96.81,33300.0,67.2759,67.3177,67.2481,67.3037,33300.0
2014-10-02 10:40:00,96.83,96.84,96.71,96.77,29200.0,67.3177,67.3246,67.2342,67.2759,29200.0
2014-10-02 10:45:00,96.77,96.9,96.74,96.87,47400.0,67.2759,67.3663,67.2551,67.3455,47400.0
2014-10-02 10:50:00,96.87,96.9,96.77,96.8,115200.0,67.3455,67.3663,67.2759,67.2968,115200.0
2014-10-02 10:55:00,96.81,96.82,96.63,96.64,31300.0,67.3037,67.3107,67.1786,67.1856,31300.0
2014-10-02 11:00:00,96.62,96.65,96.55,96.64,26500.0,67.1717,67.1925,67.123,67.1856,26500.0
2014-10-02 11:05:00,96.64,96.75,96.64,96.67,23500.0,67.1856,67.262,67.1856,67.2064,23500.0
2014-10-02 11:10:00,96.67,96.73,96.61,96.69,35500.0,67.2064,67.2481,67.1647,67.2203,35500.0
2014-10-02 11:15:00,96.7,96.74,96.66,96.68,116100.0,67.2273,67.2551,67.1995,67.2134,116100.0
2014-10-02 11:20:00,96.67,96.67,96.46,96.47,51700.0,67.2064,67.2064,67.0604,67.0674,51700.0
2014-10-02 11:25:00,96.49,96.59,96.49,96.57,38700.0,67.0813,67.1508,67.0813,67.1369,38700.0
2014-10-02 11:30:00,96.57,96.59,96.47,96.51,37700.0,67.1369,67.1508,67.0674,67.0952,37700.0
2014-10-02 11:35:00,96.52,96.52,96.35,96.46,53000.0,67.1021,67.1021,66.984,67.0604,53000.0
2014-10-02 11:40:00,96.47,96.47,96.18,96.2,34700.0,67.0674,67.0674,66.8658,66.8797,34700.0
2014-10-02 11:45:00,96.22,96.34,96.2,96.27,30000.0,66.8936,66.977,66.8797,66.9283,30000.0
2014-10-02 11:50:00,96.27,96.41,96.18,96.38,24500.0,66.9283,67.0257,66.8658,67.0048,24500.0
2014-10-02 11:55:00,96.4,96.45,96.27,96.38,22700.0,67.0187,67.0535,66.9283,67.0048,22700.0
2014-10-02 12:00:00,96.38,96.38,96.29,96.33,12900.0,67.0048,67.0048,66.9422,66.97,12900.0
2014-10-02 12:05:00,96.32,96.48,96.29,96.45,51700.0,66.9631,67.0743,66.9422,67.0535,51700.0
2014-10-02 12:10:00,96.44,96.56,96.43,96.51,17200.0,67.0465,67.1299,67.0396,67.0952,17200.0
2014-10-02 12:15:00,96.5,96.53,96.41,96.46,56000.0,67.0882,67.1091,67.0257,67.0604,56000.0
2014-10-02 12:20:00,96.46,96.48,96.41,96.46,13100.0,67.0604,67.0743,67.0257,67.0604,13100.0
2014-10-02 12:25:00,96.46,96.46,96.41,96.46,14200.0,67.0604,67.0604,67.0257,67.0604,14200.0
2014-10-02 12:30:00,96.47,96.61,96.46,96.54,37900.0,67.0674,67.1647,67.0604,67.116,37900.0
2014-10-02 12:35:00,96.54,96.59,96.51,96.52,24000.0,67.116,67.1508,67.0952,67.1021,24000.0
2014-10-02 12:40:00,96.53,96.66,96.47,96.64,32200.0,67.1091,67.1995,67.0674,67.1856,32200.0
2014-10-02 12:45:00,96.65,96.68,96.55,96.61,34800.0,67.1925,67.2134,67.123,67.1647,34800.0
2014-10-02 12:50:00,96.63,96.81,96.58,96.8,14400.0,67.1786,67.3037,67.1438,67.2968,14400.0
2014-10-02 12:55:00,96.78,96.9,96.75,96.88,19500.0,67.2829,67.3663,67.262,67.3524,19500.0
2014-10-02 13:00:00,96.87,96.9,96.77,96.89,13600.0,67.3455,67.3663,67.2759,67.3594,13600.0
2014-10-02 13:05:00,96.87,96.88,96.8,96.83,26700.0,67.3455,67.3524,67.2968,67.3177,26700.0
2014-10-02 13:10:00,96.82,96.92,96.8,96.89,12400.0,67.3107,67.3802,67.2968,67.3594,12400.0
2014-10-02 13:15:00,96.89,97.03,96.87,97.02,15600.0,67.3594,67.4567,67.3455,67.4497,15600.0
2014-10-02 13:20:00,97.02,97.13,96.97,97.1,21600.0,67.4497,67.5262,67.415,67.5054,21600.0
2014-10-02 13:25:00,97.1,97.2,97.09,97.17,21400.0,67.5054,67.5749,67.4984,67.554,21400.0
2014-10-02 13:30:00,97.2,97.2,97.12,97.12,14600.0,67.5749,67.5749,67.5193,67.5193,14600.0
2014-10-02 13:35:00,97.12,97.14,96.99,97.02,63000.0,67.5193,67.5332,67.4289,67.4497,63000.0
2014-10-02 13:40:00,97.02,97.03,96.91,96.97,32500.0,67.4497,67.4567,67.3733,67.415,32500.0
2014-10-02 13:45:00,96.98,97.1,96.98,97.04,89300.0,67.4219,67.5054,67.4219,67.4636,89300.0
2014-10-02 13:50:00,97.04,97.12,97.02,97.12,23300.0,67.4636,67.5193,67.4497,67.5193,23300.0
2014-10-02 13:55:00,97.12,97.12,96.95,97.02,44900.0,67.5193,67.5193,67.4011,67.4497,44900.0
2014-10-02 14:00:00,97.01,97.04,96.95,97.0,17900.0,67.4428,67.4636,67.4011,67.4358,17900.0
2014-10-02 14:05:00,97.01,97.16,96.99,97.09,81900.0,67.4428,67.5471,67.4289,67.4984,81900.0
2014-10-02 14:10:00,97.09,97.14,97.01,97.1,37400.0,67.4984,67.5332,67.4428,67.5054,37400.0
2014-10-02 14:15:00,97.11,97.11,97.03,97.07,19400.0,67.5123,67.5123,67.4567,67.4845,19400.0
2014-10-02 14:20:00,97.07,97.11,97.01,97.05,22800.0,67.4845,67.5123,67.4428,67.4706,22800.0
2014-10-02 14:25:00,97.04,97.13,97.02,97.1,30200.0,67.4636,67.5262,67.4497,67.5054,30200.0
2014-10-02 14:30:00,97.1,97.11,96.99,97.0,20600.0,67.5054,67.5123,67.4289,67.4358,20600.0
2014-10-02 14:35:00,97.0,97.04,96.97,96.99,18600.0,67.4358,67.4636,67.415,67.4289,18600.0
2014-10-02 14:40:00,96.99,97.12,96.99,97.08,35500.0,67.4289,67.5193,67.4289,67.4915,35500.0
2014-10-02 14:45:00,97.08,97.14,97.07,97.1,48900.0,67.4915,67.5332,67.4845,67.5054,48900.0
2014-10-02 14:50:00,97.1,97.19,97.09,97.17,37200.0,67.5054,67.5679,67.4984,67.554,37200.0
2014-10-02 14:55:00,97.18,97.18,97.1,97.13,30000.0,67.561,67.561,67.5054,67.5262,30000.0
2014-10-02 15:00:00,97.14,97.18,97.08,97.14,34900.0,67.5332,67.561,67.4915,67.5332,34900.0
2014-10-02 15:05:00,97.14,97.19,97.1,97.14,32100.0,67.5332,67.5679,67.5054,67.5332,32100.0
2014-10-02 15:10:00,97.14,97.16,97.07,97.08,34900.0,67.5332,67.5471,67.4845,67.4915,34900.0
2014-10-02 15:15:00,97.08,97.1,96.98,97.0,26300.0,67.4915,67.5054,67.4219,67.4358,26300.0
2014-10-02 15:20:00,96.99,97.06,96.99,97.04,51000.0,67.4289,67.4776,67.4289,67.4636,51000.0
2014-10-02 15:25:00,97.06,97.11,97.05,97.09,35600.0,67.4776,67.5123,67.4706,67.4984,35600.0
2014-10-02 15:30:00,97.08,97.1,97.0,97.08,35200.0,67.4915,67.5054,67.4358,67.4915,35200.0
2014-10-02 15:35:00,97.08,97.19,97.07,97.18,27400.0,67.4915,67.5679,67.4845,67.561,27400.0
2014-10-02 15:40:00,97.18,97.2,97.13,97.15,35000.0,67.561,67.5749,67.5262,67.5401,35000.0
2014-10-02 15:45:00,97.16,97.34,97.12,97.34,82200.0,67.5471,67.6722,67.5193,67.6722,82200.0
2014-10-02 15:50:00,97.34,97.38,97.18,97.2,96300.0,67.6722,67.7,67.561,67.5749,96300.0
2014-10-02 15:55:00,97.19,97.28,97.12,97.14,141600.0,67.5679,67.6305,67.5193,67.5332,141600.0
2014-10-03 09:30:00,97.68,98.02,97.58,97.97,51100.0,67.9086,68.145,67.8391,68.1102,51100.0
2014-10-03 09:35:00,97.95,97.95,97.65,97.75,15600.0,68.0963,68.0963,67.8877,67.9573,15600.0
2014-10-03 09:40:00,97.73,98.15,97.7,98.15,46300.0,67.9433,68.2353,67.9225,68.2353,46300.0
2014-10-03 09:45:00,98.15,98.41,98.05,98.31,61900.0,68.2353,68.4161,68.1658,68.3466,61900.0
2014-10-03 09:50:00,98.32,98.38,98.18,98.33,19500.0,68.3535,68.3952,68.2562,68.3605,19500.0
2014-10-03 09:55:00,98.3,98.39,98.3,98.33,54600.0,68.3396,68.4022,68.3396,68.3605,54600.0
2014-10-03 10:00:00,98.31,98.4,98.25,98.36,48500.0,68.3466,68.4091,68.3049,68.3813,48500.0
2014-10-03 10:05:00,98.35,98.41,98.32,98.41,46800.0,68.3744,68.4161,68.3535,68.4161,46800.0
2014-10-03 10:10:00,98.4,98.4,98.28,98.34,23200.0,68.4091,68.4091,68.3257,68.3674,23200.0
2014-10-03 10:15:00,98.34,98.39,98.32,98.34,36900.0,68.3674,68.4022,68.3535,68.3674,36900.0
2014-10-03 10:20:00,98.34,98.41,98.29,98.32,59000.0,68.3674,68.4161,68.3327,68.3535,59000.0
2014-10-03 10:25:00,98.31,98.37,98.23,98.35,24400.0,68.3466,68.3883,68.291,68.3744,24400.0
2014-10-03 10:30:00,98.36,98.36,98.24,98.31,31200.0,68.3813,68.3813,68.2979,68.3466,31200.0
2014-10-03 10:35:00,98.31,98.36,98.26,98.29,25100.0,68.3466,68.3813,68.3118,68.3327,25100.0
2014-10-03 10:40:00,98.3,98.3,98.15,98.19,47200.0,68.3396,68.3396,68.2353,68.2631,47200.0
2014-10-03 10:45:00,98.18,98.24,98.17,98.17,44600.0,68.2562,68.2979,68.2492,68.2492,44600.0
2014-10-03 10:50:00,98.18,98.19,98.14,98.17,28000.0,68.2562,68.2631,68.2284,68.2492,28000.0
2014-10-03 10:55:00,98.17,98.17,98.11,98.16,32600.0,68.2492,68.2492,68.2075,68.2423,32600.0
2014-10-03 11:00:00,98.14,98.29,98.14,98.29,50700.0,68.2284,68.3327,68.2284,68.3327,50700.0
2014-10-03 11:05:00,98.3,98.4,98.29,98.4,40500.0,68.3396,68.4091,68.3327,68.4091,40500.0
2014-10-03 11:10:00,98.39,98.41,98.32,98.38,35700.0,68.4022,68.4161,68.3535,68.3952,35700.0
2014-10-03 11:15:00,98.38,98.57,98.37,98.5,46400.0,68.3952,68.5273,68.3883,68.4787,46400.0
2014-10-03 11:20:00,98.48,98.5,98.37,98.38,22400.0,68.4648,68.4787,68.3883,68.3952,22400.0
2014-10-03 11:25:00,98.37,98.53,98.37,98.52,20200.0,68.3883,68.4995,68.3883,68.4926,20200.0
2014-10-03 11:30:00,98.53,98.65,98.53,98.65,35400.0,68.4995,68.5829,68.4995,68.5829,35400.0
2014-10-03 11:35:00,98.66,98.66,98.55,98.55,33900.0,68.5899,68.5899,68.5134,68.5134,33900.0
2014-10-03 11:40:00,98.56,98.56,98.44,98.46,16500.0,68.5204,68.5204,68.4369,68.4509,16500.0
2014-10-03 11:45:00,98.46,98.54,98.45,98.53,27700.0,68.4509,68.5065,68.4439,68.4995,27700.0
2014-10-03 11:50:00,98.52,98.53,98.47,98.49,18400.0,68.4926,68.4995,68.4578,68.4717,18400.0
2014-10-03 11:55:00,98.48,98.54,98.47,98.51,29600.0,68.4648,68.5065,68.4578,68.4856,29600.0
2014-10-03 12:00:00,98.51,98.57,98.46,98.57,30600.0,68.4856,68.5273,68.4509,68.5273,30600.0
2014-10-03 12:05:00,98.58,98.59,98.5,98.5,24800.0,68.5343,68.5412,68.4787,68.4787,24800.0
2014-10-03 12:10:00,98.49,98.62,98.49,98.55,23400.0,68.4717,68.5621,68.4717,68.5134,23400.0
2014-10-03 12:15:00,98.55,98.61,98.52,98.57,19100.0,68.5134,68.5551,68.4926,68.5273,19100.0
2014-10-03 12:20:00,98.55,98.64,98.54,98.62,18800.0,68.5134,68.576,68.5065,68.5621,18800.0
2014-10-03 12:25:00,98.62,98.71,98.6,98.7,24000.0,68.5621,68.6247,68.5482,68.6177,24000.0
2014-10-03 12:30:00,98.7,98.83,98.68,98.71,55400.0,68.6177,68.7081,68.6038,68.6247,55400.0
2014-10-03 12:35:00,98.72,98.72,98.67,98.69,16500.0,68.6316,68.6316,68.5968,68.6108,16500.0
2014-10-03 12:40:00,98.68,98.79,98.68,98.79,14700.0,68.6038,68.6803,68.6038,68.6803,14700.0
2014-10-03 12:45:00,98.79,98.81,98.74,98.78,31000.0,68.6803,68.6942,68.6455,68.6733,31000.0
2014-10-03 12:50:00,98.78,98.9,98.74,98.89,33600.0,68.6733,68.7567,68.6455,68.7498,33600.0
2014-10-03 12:55:00,98.89,98.89,98.84,98.85,13200.0,68.7498,68.7498,68.715,68.722,13200.0
2014-10-03 13:00:00,98.85,98.9,98.83,98.86,19400.0,68.722,68.7567,68.7081,68.7289,19400.0
2014-10-03 13:05:00,98.86,98.91,98.83,98.91,10600.0,68.7289,68.7637,68.7081,68.7637,10600.0
2014-10-03 13:10:00,98.92,98.97,98.9,98.9,19400.0,68.7707,68.8054,68.7567,68.7567,19400.0
2014-10-03 13:15:00,98.89,98.89,98.73,98.76,60100.0,68.7498,68.7498,68.6386,68.6594,60100.0
2014-10-03 13:20:00,98.77,98.79,98.7,98.71,14200.0,68.6664,68.6803,68.6177,68.6247,14200.0
2014-10-03 13:25:00,98.73,98.81,98.72,98.81,10900.0,68.6386,68.6942,68.6316,68.6942,10900.0
2014-10-03 13:30:00,98.82,98.82,98.69,98.69,16300.0,68.7011,68.7011,68.6108,68.6108,16300.0
2014-10-03 13:35:00,98.68,98.69,98.62,98.66,21900.0,68.6038,68.6108,68.5621,68.5899,21900.0
2014-10-03 13:40:00,98.65,98.67,98.6,98.6,50000.0,68.5829,68.5968,68.5482,68.5482,50000.0
2014-10-03 13:45:00,98.62,98.67,98.61,98.67,10400.0,68.5621,68.5968,68.5551,68.5968,10400.0
2014-10-03 13:50:00,98.67,98.79,98.66,98.77,12300.0,68.5968,68.6803,68.5899,68.6664,12300.0
2014-10-03 13:55:00,98.78,98.78,98.63,98.66,36100.0,68.6733,68.6733,68.569,68.5899,36100.0
2014-10-03 14:00:00,98.66,98.82,98.66,98.82,33700.0,68.5899,68.7011,68.5899,68.7011,33700.0
2014-10-03 14:05:00,98.82,98.92,98.81,98.92,21000.0,68.7011,68.7707,68.6942,68.7707,21000.0
2014-10-03 14:10:00,98.93,98.95,98.9,98.9,18100.0,68.7776,68.7915,68.7567,68.7567,18100.0
2014-10-03 14:15:00,98.9,98.91,98.84,98.87,10900.0,68.7567,68.7637,68.715,68.7359,10900.0
2014-10-03 14:20:00,98.87,98.97,98.86,98.95,18000.0,68.7359,68.8054,68.7289,68.7915,18000.0
2014-10-03 14:25:00,98.97,98.98,98.92,98.94,14900.0,68.8054,68.8124,68.7707,68.7846,14900.0
2014-10-03 14:30:00,98.94,99.0,98.93,98.99,33800.0,68.7846,68.8263,68.7776,68.8193,33800.0
2014-10-03 14:35:00,98.99,99.08,98.99,99.02,48000.0,68.8193,68.8819,68.8193,68.8402,48000.0
2014-10-03 14:40:00,99.01,99.06,98.95,98.95,18000.0,68.8332,68.868,68.7915,68.7915,18000.0
2014-10-03 14:45:00,98.97,99.0,98.93,98.98,28900.0,68.8054,68.8263,68.7776,68.8124,28900.0
2014-10-03 14:50:00,98.99,99.0,98.9,98.92,18300.0,68.8193,68.8263,68.7567,68.7707,18300.0
2014-10-03 14:55:00,98.92,98.93,98.89,98.93,18600.0,68.7707,68.7776,68.7498,68.7776,18600.0
2014-10-03 15:00:00,98.93,99.01,98.93,98.98,29000.0,68.7776,68.8332,68.7776,68.8124,29000.0
2014-10-03 15:05:00,98.98,98.98,98.89,98.9,31500.0,68.8124,68.8124,68.7498,68.7567,31500.0
2014-10-03 15:10:00,98.9,98.96,98.83,98.85,30500.0,68.7567,68.7985,68.7081,68.722,30500.0
2014-10-03 15:15:00,98.86,98.91,98.85,98.89,16700.0,68.7289,68.7637,68.722,68.7498,16700.0
2014-10-03 15:20:00,98.89,98.9,98.84,98.86,18200.0,68.7498,68.7567,68.715,68.7289,18200.0
2014-10-03 15:25:00,98.85,98.95,98.82,98.91,27300.0,68.722,68.7915,68.7011,68.7637,27300.0
2014-10-03 15:30:00,98.91,98.91,98.77,98.78,67800.0,68.7637,68.7637,68.6664,68.6733,67800.0
2014-10-03 15:35:00,98.78,98.82,98.73,98.78,44300.0,68.6733,68.7011,68.6386,68.6733,44300.0
2014-10-03 15:40:00,98.79,98.8,98.71,98.77,69000.0,68.6803,68.6872,68.6247,68.6664,69000.0
2014-10-03 15:45:00,98.77,98.91,98.76,98.91,89500.0,68.6664,68.7637,68.6594,68.7637,89500.0
2014-10-03 15:50:00,98.91,98.93,98.78,98.78,87900.0,68.7637,68.7776,68.6733,68.6733,87900.0
2014-10-03 15:55:00,98.8,98.87,98.77,98.77,147000.0,68.6872,68.7359,68.6664,68.6664,147000.0
2014-10-06 09:30:00,99.27,99.59,99.14,99.59,51800.0,69.014,69.2364,68.9236,69.2364,51800.0
2014-10-06 09:35:00,99.55,99.65,99.42,99.58,38700.0,69.2086,69.2782,69.1183,69.2295,38700.0
2014-10-06 09:40:00,99.6,99.9,99.59,99.81,34200.0,69.2434,69.452,69.2364,69.3894,34200.0
2014-10-06 09:45:00,99.81,99.92,99.74,99.74,36500.0,69.3894,69.4659,69.3407,69.3407,36500.0
2014-10-06 09:50:00,99.75,99.87,99.72,99.73,17300.0,69.3477,69.4311,69.3268,69.3338,17300.0
2014-10-06 09:55:00,99.71,99.76,99.58,99.58,72200.0,69.3199,69.3546,69.2295,69.2295,72200.0
2014-10-06 10:00:00,99.6,99.64,99.31,99.33,39500.0,69.2434,69.2712,69.0418,69.0557,39500.0
2014-10-06 10:05:00,99.35,99.48,99.35,99.44,44500.0,69.0696,69.16,69.0696,69.1322,44500.0
2014-10-06 10:10:00,99.4,99.43,99.29,99.36,55100.0,69.1044,69.1252,69.0279,69.0765,55100.0
2014-10-06 10:15:00,99.34,99.42,99.33,99.37,13800.0,69.0626,69.1183,69.0557,69.0835,13800.0
2014-10-06 10:20:00,99.36,99.36,99.27,99.3,18200.0,69.0765,69.0765,69.014,69.0348,18200.0
2014-10-06 10:25:00,99.31,99.39,99.22,99.39,41200.0,69.0418,69.0974,68.9792,69.0974,41200.0
2014-10-06 10:30:00,99.37,99.44,99.32,99.44,15400.0,69.0835,69.1322,69.0487,69.1322,15400.0
2014-10-06 10:35:00,99.44,99.59,99.43,99.55,19600.0,69.1322,69.2364,69.1252,69.2086,19600.0
2014-10-06 10:40:00,99.56,99.63,99.54,99.55,29900.0,69.2156,69.2643,69.2017,69.2086,29900.0
2014-10-06 10:45:00,99.55,99.55,99.48,99.5,46400.0,69.2086,69.2086,69.16,69.1739,46400.0
2014-10-06 10:50:00,99.5,99.51,99.38,99.39,107200.0,69.1739,69.1808,69.0905,69.0974,107200.0
2014-10-06 10:55:00,99.37,99.38,99.13,99.14,75800.0,69.0835,69.0905,68.9166,68.9236,75800.0
2014-10-06 11:00:00,99.14,99.36,99.06,99.35,64400.0,68.9236,69.0765,68.868,69.0696,64400.0
2014-10-06 11:05:00,99.33,99.39,99.27,99.39,11700.0,69.0557,69.0974,69.014,69.0974,11700.0
2014-10-06 11:10:00,99.39,99.45,99.36,99.39,16500.0,69.0974,69.1391,69.0765,69.0974,16500.0
2014-10-06 11:15:00,99.39,99.4,99.18,99.23,13100.0,69.0974,69.1044,68.9514,68.9862,13100.0
2014-10-06 11:20:00,99.23,99.24,99.13,99.19,30900.0,68.9862,68.9931,68.9166,68.9584,30900.0
2014-10-06 11:25:00,99.21,99.25,99.16,99.16,19300.0,68.9723,69.0001,68.9375,68.9375,19300.0
2014-10-06 11:30:00,99.16,99.31,99.16,99.25,26200.0,68.9375,69.0418,68.9375,69.0001,26200.0
2014-10-06 11:35:00,99.26,99.26,99.09,99.11,32400.0,69.007,69.007,68.8888,68.9027,32400.0
2014-10-06 11:40:00,99.12,99.14,98.93,98.93,65000.0,68.9097,68.9236,68.7776,68.7776,65000.0
2014-10-06 11:45:00,98.93,98.94,98.69,98.75,28700.0,68.7776,68.7846,68.6108,68.6525,28700.0
2014-10-06 11:50:00,98.75,98.82,98.73,98.76,10300.0,68.6525,68.7011,68.6386,68.6594,10300.0
2014-10-06 11:55:00,98.75,98.8,98.7,98.8,13300.0,68.6525,68.6872,68.6177,68.6872,13300.0
2014-10-06 12:00:00,98.8,98.94,98.78,98.94,11800.0,68.6872,68.7846,68.6733,68.7846,11800.0
2014-10-06 12:05:00,98.92,99.08,98.92,99.01,14700.0,68.7707,68.8819,68.7707,68.8332,14700.0
2014-10-06 12:10:00,99.01,99.01,98.88,98.98,43100.0,68.8332,68.8332,68.7428,68.8124,43100.0
2014-10-06 12:15:00,98.97,98.98,98.94,98.95,12000.0,68.8054,68.8124,68.7846,68.7915,12000.0
2014-10-06 12:20:00,98.96,98.99,98.84,98.84,14700.0,68.7985,68.8193,68.715,68.715,14700.0
2014-10-06 12:25:00,98.84,98.91,98.81,98.83,11200.0,68.715,68.7637,68.6942,68.7081,11200.0
2014-10-06 12:30:00,98.82,98.83,98.72,98.78,12000.0,68.7011,68.7081,68.6316,68.6733,12000.0
2014-10-06 12:35:00,98.77,98.78,98.68,98.72,11500.0,68.6664,68.6733,68.6038,68.6316,11500.0
2014-10-06 12:40:00,98.71,98.75,98.51,98.57,16600.0,68.6247,68.6525,68.4856,68.5273,16600.0
2014-10-06 12:45:00,98.56,98.62,98.48,98.6,16400.0,68.5204,68.5621,68.4648,68.5482,16400.0
2014-10-06 12:50:00,98.57,98.62,98.57,98.59,8800.0,68.5273,68.5621,68.5273,68.5412,8800.0
2014-10-06 12:55:00,98.58,98.61,98.48,98.53,14700.0,68.5343,68.5551,68.4648,68.4995,14700.0
2014-10-06 13:00:00,98.53,98.73,98.43,98.73,23900.0,68.4995,68.6386,68.43,68.6386,23900.0
2014-10-06 13:05:00,98.73,98.78,98.72,98.77,13200.0,68.6386,68.6733,68.6316,68.6664,13200.0
2014-10-06 13:10:00,98.76,98.78,98.66,98.72,33600.0,68.6594,68.6733,68.5899,68.6316,33600.0
2014-10-06 13:15:00,98.72,98.88,98.72,98.82,8500.0,68.6316,68.7428,68.6316,68.7011,8500.0
2014-10-06 13:20:00,98.82,98.86,98.79,98.86,9900.0,68.7011,68.7289,68.6803,68.7289,9900.0
2014-10-06 13:25:00,98.88,98.92,98.81,98.92,27500.0,68.7428,68.7707,68.6942,68.7707,27500.0
2014-10-06 13:30:00,98.92,98.93,98.81,98.9,26200.0,68.7707,68.7776,68.6942,68.7567,26200.0
2014-10-06 13:35:00,98.9,98.91,98.84,98.88,6300.0,68.7567,68.7637,68.715,68.7428,6300.0
2014-10-06 13:40:00,98.87,98.89,98.8,98.89,7900.0,68.7359,68.7498,68.6872,68.7498,7900.0
2014-10-06 13:45:00,98.89,98.91,98.75,98.75,10000.0,68.7498,68.7637,68.6525,68.6525,10000.0
2014-10-06 13:50:00,98.75,98.81,98.72,98.77,13200.0,68.6525,68.6942,68.6316,68.6664,13200.0
2014-10-06 13:55:00,98.77,98.79,98.7,98.71,12800.0,68.6664,68.6803,68.6177,68.6247,12800.0
2014-10-06 14:00:00,98.72,98.72,98.55,98.56,16300.0,68.6316,68.6316,68.5134,68.5204,16300.0
2014-10-06 14:05:00,98.55,98.56,98.42,98.43,17200.0,68.5134,68.5204,68.423,68.43,17200.0
2014-10-06 14:10:00,98.41,98.52,98.41,98.51,14900.0,68.4161,68.4926,68.4161,68.4856,14900.0
2014-10-06 14:15:00,98.51,98.67,98.46,98.65,18800.0,68.4856,68.5968,68.4509,68.5829,18800.0
2014-10-06 14:20:00,98.66,98.77,98.66,98.75,33900.0,68.5899,68.6664,68.5899,68.6525,33900.0
2014-10-06 14:25:00,98.76,98.76,98.66,98.7,15300.0,68.6594,68.6594,68.5899,68.6177,15300.0
2014-10-06 14:30:00,98.7,98.73,98.66,98.68,20100.0,68.6177,68.6386,68.5899,68.6038,20100.0
2014-10-06 14:35:00,98.69,98.75,98.67,98.69,13300.0,68.6108,68.6525,68.5968,68.6108,13300.0
2014-10-06 14:40:00,98.67,98.67,98.57,98.66,16100.0,68.5968,68.5968,68.5273,68.5899,16100.0
2014-10-06 14:45:00,98.65,98.72,98.65,98.66,17800.0,68.5829,68.6316,68.5829,68.5899,17800.0
2014-10-06 14:50:00,98.66,98.69,98.66,98.68,11700.0,68.5899,68.6108,68.5899,68.6038,11700.0
2014-10-06 14:55:00,98.68,98.76,98.68,98.72,13500.0,68.6038,68.6594,68.6038,68.6316,13500.0
2014-10-06 15:00:00,98.71,98.77,98.63,98.67,32400.0,68.6247,68.6664,68.569,68.5968,32400.0
2014-10-06 15:05:00,98.67,98.71,98.55,98.55,22500.0,68.5968,68.6247,68.5134,68.5134,22500.0
2014-10-06 15:10:00,98.55,98.58,98.52,98.53,25200.0,68.5134,68.5343,68.4926,68.4995,25200.0
2014-10-06 15:15:00,98.53,98.63,98.5,98.63,16500.0,68.4995,68.569,68.4787,68.569,16500.0
2014-10-06 15:20:00,98.62,98.8,98.55,98.79,38700.0,68.5621,68.6872,68.5134,68.6803,38700.0
2014-10-06 15:25:00,98.79,98.8,98.68,98.69,18700.0,68.6803,68.6872,68.6038,68.6108,18700.0
2014-10-06 15:30:00,98.71,98.71,98.61,98.67,28000.0,68.6247,68.6247,68.5551,68.5968,28000.0
2014-10-06 15:35:00,98.67,98.73,98.64,98.7,29600.0,68.5968,68.6386,68.576,68.6177,29600.0
2014-10-06 15:40:00,98.7,98.7,98.61,98.63,34600.0,68.6177,68.6177,68.5551,68.569,34600.0
2014-10-06 15:45:00,98.64,98.65,98.61,98.63,34000.0,68.576,68.5829,68.5551,68.569,34000.0
2014-10-06 15:50:00,98.62,98.65,98.58,98.61,67400.0,68.5621,68.5829,68.5343,68.5551,67400.0
2014-10-06 15:55:00,98.62,98.65,98.49,98.56,91100.0,68.5621,68.5829,68.4717,68.5204,91100.0
2014-10-07 09:30:00,98.07,98.07,97.56,97.6,57400.0,68.1797,68.1797,67.8252,67.853,57400.0
2014-10-07 09:35:00,97.57,97.57,97.12,97.2,53200.0,67.8321,67.8321,67.5193,67.5749,53200.0
2014-10-07 09:40:00,97.2,97.35,97.09,97.21,58100.0,67.5749,67.6792,67.4984,67.5818,58100.0
2014-10-07 09:45:00,97.2,97.24,97.02,97.06,59200.0,67.5749,67.6027,67.4497,67.4776,59200.0
2014-10-07 09:50:00,97.07,97.15,97.03,97.09,34300.0,67.4845,67.5401,67.4567,67.4984,34300.0
2014-10-07 09:55:00,97.11,97.31,97.06,97.31,74100.0,67.5123,67.6514,67.4776,67.6514,74100.0
2014-10-07 10:00:00,97.31,97.47,97.25,97.25,40000.0,67.6514,67.7626,67.6096,67.6096,40000.0
2014-10-07 10:05:00,97.28,97.5,97.24,97.5,16800.0,67.6305,67.7834,67.6027,67.7834,16800.0
2014-10-07 10:10:00,97.5,97.58,97.43,97.44,70200.0,67.7834,67.8391,67.7348,67.7417,70200.0
2014-10-07 10:15:00,97.4,97.42,97.32,97.4,16500.0,67.7139,67.7278,67.6583,67.7139,16500.0
2014-10-07 10:20:00,97.39,97.41,97.24,97.29,25900.0,67.707,67.7209,67.6027,67.6375,25900.0
2014-10-07 10:25:00,97.28,97.32,97.24,97.3,36100.0,67.6305,67.6583,67.6027,67.6444,36100.0
2014-10-07 10:30:00,97.31,97.54,97.3,97.54,57800.0,67.6514,67.8113,67.6444,67.8113,57800.0
2014-10-07 10:35:00,97.55,97.58,97.5,97.5,33700.0,67.8182,67.8391,67.7834,67.7834,33700.0
2014-10-07 10:40:00,97.49,97.55,97.46,97.48,8900.0,67.7765,67.8182,67.7556,67.7695,8900.0
2014-10-07 10:45:00,97.48,97.62,97.41,97.44,22100.0,67.7695,67.8669,67.7209,67.7417,22100.0
2014-10-07 10:50:00,97.45,97.53,97.41,97.53,20400.0,67.7487,67.8043,67.7209,67.8043,20400.0
2014-10-07 10:55:00,97.55,97.55,97.35,97.36,51700.0,67.8182,67.8182,67.6792,67.6861,51700.0
2014-10-07 11:00:00,97.36,97.41,97.25,97.28,21700.0,67.6861,67.7209,67.6096,67.6305,21700.0
2014-10-07 11:05:00,97.28,97.45,97.27,97.44,13800.0,67.6305,67.7487,67.6235,67.7417,13800.0
2014-10-07 11:10:00,97.43,97.44,97.3,97.36,35300.0,67.7348,67.7417,67.6444,67.6861,35300.0
2014-10-07 11:15:00,97.35,97.35,97.22,97.3,54400.0,67.6792,67.6792,67.5888,67.6444,54400.0
2014-10-07 11:20:00,97.31,97.37,97.27,97.27,30900.0,67.6514,67.6931,67.6235,67.6235,30900.0
2014-10-07 11:25:00,97.25,97.31,97.22,97.25,18700.0,67.6096,67.6514,67.5888,67.6096,18700.0
2014-10-07 11:30:00,97.26,97.35,97.2,97.34,15300.0,67.6166,67.6792,67.5749,67.6722,15300.0
2014-10-07 11:35:00,97.33,97.34,97.22,97.29,10600.0,67.6653,67.6722,67.5888,67.6375,10600.0
2014-10-07 11:40:00,97.29,97.42,97.29,97.4,19200.0,67.6375,67.7278,67.6375,67.7139,19200.0
2014-10-07 11:45:00,97.41,97.42,97.37,97.41,15300.0,67.7209,67.7278,67.6931,67.7209,15300.0
2014-10-07 11:50:00,97.41,97.49,97.32,97.46,21200.0,67.7209,67.7765,67.6583,67.7556,21200.0
2014-10-07 11:55:00,97.45,97.46,97.38,97.39,21200.0,67.7487,67.7556,67.7,67.707,21200.0
2014-10-07 12:00:00,97.38,97.42,97.35,97.37,8100.0,67.7,67.7278,67.6792,67.6931,8100.0
2014-10-07 12:05:00,97.39,97.49,97.38,97.48,12600.0,67.707,67.7765,67.7,67.7695,12600.0
2014-10-07 12:10:00,97.48,97.56,97.44,97.5,20000.0,67.7695,67.8252,67.7417,67.7834,20000.0
2014-10-07 12:15:00,97.47,97.5,97.42,97.48,9700.0,67.7626,67.7834,67.7278,67.7695,9700.0
2014-10-07 12:20:00,97.5,97.53,97.48,97.51,20500.0,67.7834,67.8043,67.7695,67.7904,20500.0
2014-10-07 12:25:00,97.53,97.54,97.46,97.46,8600.0,67.8043,67.8113,67.7556,67.7556,8600.0
2014-10-07 12:30:00,97.46,97.49,97.36,97.36,7800.0,67.7556,67.7765,67.6861,67.6861,7800.0
2014-10-07 12:35:00,97.35,97.4,97.31,97.38,7500.0,67.6792,67.7139,67.6514,67.7,7500.0
2014-10-07 12:40:00,97.38,97.4,97.31,97.34,9200.0,67.7,67.7139,67.6514,67.6722,9200.0
2014-10-07 12:45:00,97.35,97.39,97.21,97.21,15200.0,67.6792,67.707,67.5818,67.5818,15200.0
2014-10-07 12:50:00,97.21,97.31,97.21,97.27,8900.0,67.5818,67.6514,67.5818,67.6235,8900.0
2014-10-07 12:55:00,97.27,97.36,97.27,97.31,15700.0,67.6235,67.6861,67.6235,67.6514,15700.0
2014-10-07 13:00:00,97.33,97.36,97.23,97.36,9900.0,67.6653,67.6861,67.5957,67.6861,9900.0
2014-10-07 13:05:00,97.34,97.34,97.2,97.23,8900.0,67.6722,67.6722,67.5749,67.5957,8900.0
2014-10-07 13:10:00,97.24,97.41,97.24,97.41,8800.0,67.6027,67.7209,67.6027,67.7209,8800.0
2014-10-07 13:15:00,97.4,97.43,97.34,97.36,9200.0,67.7139,67.7348,67.6722,67.6861,9200.0
2014-10-07 13:20:00,97.36,97.41,97.34,97.35,10200.0,67.6861,67.7209,67.6722,67.6792,10200.0
2014-10-07 13:25:00,97.34,97.53,97.34,97.5,10600.0,67.6722,67.8043,67.6722,67.7834,10600.0
2014-10-07 13:30:00,97.5,97.54,97.41,97.42,11000.0,67.7834,67.8113,67.7209,67.7278,11000.0
2014-10-07 13:35:00,97.41,97.47,97.33,97.33,12600.0,67.7209,67.7626,67.6653,67.6653,12600.0
2014-10-07 13:40:00,97.35,97.4,97.35,97.35,7500.0,67.6792,67.7139,67.6792,67.6792,7500.0
2014-10-07 13:45:00,97.33,97.43,97.3,97.37,14500.0,67.6653,67.7348,67.6444,67.6931,14500.0
2014-10-07 13:50:00,97.39,97.53,97.28,97.47,37500.0,67.707,67.8043,67.6305,67.7626,37500.0
2014-10-07 13:55:00,97.46,97.47,97.38,97.4,10200.0,67.7556,67.7626,67.7,67.7139,10200.0
2014-10-07 14:00:00,97.39,97.39,97.21,97.27,28700.0,67.707,67.707,67.5818,67.6235,28700.0
2014-10-07 14:05:00,97.26,97.36,97.26,97.35,14900.0,67.6166,67.6861,67.6166,67.6792,14900.0
2014-10-07 14:10:00,97.35,97.45,97.3,97.44,11100.0,67.6792,67.7487,67.6444,67.7417,11100.0
2014-10-07 14:15:00,97.43,97.43,97.31,97.39,10200.0,67.7348,67.7348,67.6514,67.707,10200.0
2014-10-07 14:20:00,97.36,97.36,97.2,97.2,23700.0,67.6861,67.6861,67.5749,67.5749,23700.0
2014-10-07 14:25:00,97.19,97.22,97.1,97.1,32300.0,67.5679,67.5888,67.5054,67.5054,32300.0
2014-10-07 14:30:00,97.12,97.13,97.03,97.13,35700.0,67.5193,67.5262,67.4567,67.5262,35700.0
2014-10-07 14:35:00,97.11,97.19,97.09,97.14,34700.0,67.5123,67.5679,67.4984,67.5332,34700.0
2014-10-07 14:40:00,97.14,97.17,97.05,97.14,26900.0,67.5332,67.554,67.4706,67.5332,26900.0
2014-10-07 14:45:00,97.13,97.16,97.1,97.12,27400.0,67.5262,67.5471,67.5054,67.5193,27400.0
2014-10-07 14:50:00,97.1,97.18,97.09,97.15,34500.0,67.5054,67.561,67.4984,67.5401,34500.0
2014-10-07 14:55:00,97.16,97.16,97.05,97.05,36800.0,67.5471,67.5471,67.4706,67.4706,36800.0
2014-10-07 15:00:00,97.05,97.15,96.98,97.07,24200.0,67.4706,67.5401,67.4219,67.4845,24200.0
2014-10-07 15:05:00,97.07,97.08,96.89,96.9,32000.0,67.4845,67.4915,67.3594,67.3663,32000.0
2014-10-07 15:10:00,96.91,97.03,96.89,97.0,54000.0,67.3733,67.4567,67.3594,67.4358,54000.0
2014-10-07 15:15:00,97.02,97.02,96.85,96.86,93500.0,67.4497,67.4497,67.3316,67.3385,93500.0
2014-10-07 15:20:00,96.86,96.88,96.72,96.79,37700.0,67.3385,67.3524,67.2412,67.2898,37700.0
2014-10-07 15:25:00,96.79,96.84,96.76,96.84,40100.0,67.2898,67.3246,67.269,67.3246,40100.0
2014-10-07 15:30:00,96.83,96.93,96.81,96.86,73100.0,67.3177,67.3872,67.3037,67.3385,73100.0
2014-10-07 15:35:00,96.85,96.86,96.64,96.64,45300.0,67.3316,67.3385,67.1856,67.1856,45300.0
2014-10-07 15:40:00,96.65,96.75,96.59,96.62,67800.0,67.1925,67.262,67.1508,67.1717,67800.0
2014-10-07 15:45:00,96.61,96.77,96.6,96.61,56100.0,67.1647,67.2759,67.1578,67.1647,56100.0
2014-10-07 15:50:00,96.62,96.64,96.52,96.56,123200.0,67.1717,67.1856,67.1021,67.1299,123200.0
2014-10-07 15:55:00,96.56,96.56,96.41,96.42,156100.0,67.1299,67.1299,67.0257,67.0326,156100.0
2014-10-08 09:30:00,96.73,96.75,96.37,96.41,77400.0,67.2481,67.262,66.9979,67.0257,77400.0
2014-10-08 09:35:00,96.44,96.83,96.44,96.78,33200.0,67.0465,67.3177,67.0465,67.2829,33200.0
2014-10-08 09:40:00,96.78,97.23,96.78,97.09,79700.0,67.2829,67.5957,67.2829,67.4984,79700.0
2014-10-08 09:45:00,97.05,97.05,96.82,96.86,30300.0,67.4706,67.4706,67.3107,67.3385,30300.0
2014-10-08 09:50:00,96.87,96.95,96.79,96.87,58000.0,67.3455,67.4011,67.2898,67.3455,58000.0
2014-10-08 09:55:00,96.81,96.88,96.76,96.84,35900.0,67.3037,67.3524,67.269,67.3246,35900.0
2014-10-08 10:00:00,96.82,96.89,96.45,96.53,30100.0,67.3107,67.3594,67.0535,67.1091,30100.0
2014-10-08 10:05:00,96.55,96.67,96.48,96.48,40300.0,67.123,67.2064,67.0743,67.0743,40300.0
2014-10-08 10:10:00,96.5,96.71,96.48,96.59,22600.0,67.0882,67.2342,67.0743,67.1508,22600.0
2014-10-08 10:15:00,96.58,96.58,96.3,96.32,26300.0,67.1438,67.1438,66.9492,66.9631,26300.0
2014-10-08 10:20:00,96.31,96.45,96.26,96.39,22500.0,66.9561,67.0535,66.9214,67.0118,22500.0
2014-10-08 10:25:00,96.39,96.57,96.33,96.53,22200.0,67.0118,67.1369,66.97,67.1091,22200.0
2014-10-08 10:30:00,96.53,96.68,96.45,96.49,31300.0,67.1091,67.2134,67.0535,67.0813,31300.0
2014-10-08 10:35:00,96.53,96.54,96.4,96.49,22300.0,67.1091,67.116,67.0187,67.0813,22300.0
2014-10-08 10:40:00,96.48,96.49,96.17,96.18,27600.0,67.0743,67.0813,66.8588,66.8658,27600.0
2014-10-08 10:45:00,96.17,96.19,96.09,96.16,30900.0,66.8588,66.8727,66.8032,66.8519,30900.0
2014-10-08 10:50:00,96.16,96.29,96.12,96.18,24600.0,66.8519,66.9422,66.8241,66.8658,24600.0
2014-10-08 10:55:00,96.15,96.2,96.12,96.12,21000.0,66.8449,66.8797,66.8241,66.8241,21000.0
2014-10-08 11:00:00,96.12,96.14,96.05,96.05,41800.0,66.8241,66.838,66.7754,66.7754,41800.0
2014-10-08 11:05:00,96.06,96.28,96.05,96.28,21000.0,66.7823,66.9353,66.7754,66.9353,21000.0
2014-10-08 11:10:00,96.28,96.47,96.28,96.36,25300.0,66.9353,67.0674,66.9353,66.9909,25300.0
2014-10-08 11:15:00,96.35,96.37,96.16,96.2,19800.0,66.984,66.9979,66.8519,66.8797,19800.0
2014-10-08 11:20:00,96.2,96.48,96.16,96.42,18100.0,66.8797,67.0743,66.8519,67.0326,18100.0
2014-10-08 11:25:00,96.44,96.67,96.38,96.64,21100.0,67.0465,67.2064,67.0048,67.1856,21100.0
2014-10-08 11:30:00,96.63,96.67,96.58,96.58,24400.0,67.1786,67.2064,67.1438,67.1438,24400.0
2014-10-08 11:35:00,96.57,96.58,96.32,96.33,31800.0,67.1369,67.1438,66.9631,66.97,31800.0
2014-10-08 11:40:00,96.32,96.34,96.28,96.31,14000.0,66.9631,66.977,66.9353,66.9561,14000.0
2014-10-08 11:45:00,96.31,96.34,96.22,96.23,24800.0,66.9561,66.977,66.8936,66.9005,24800.0
2014-10-08 11:50:00,96.23,96.31,96.19,96.31,18400.0,66.9005,66.9561,66.8727,66.9561,18400.0
2014-10-08 11:55:00,96.32,96.56,96.29,96.53,30300.0,66.9631,67.1299,66.9422,67.1091,30300.0
2014-10-08 12:00:00,96.51,96.68,96.51,96.58,18700.0,67.0952,67.2134,67.0952,67.1438,18700.0
2014-10-08 12:05:00,96.58,96.62,96.43,96.43,13600.0,67.1438,67.1717,67.0396,67.0396,13600.0
2014-10-08 12:10:00,96.43,96.63,96.41,96.6,13300.0,67.0396,67.1786,67.0257,67.1578,13300.0
2014-10-08 12:15:00,96.61,96.68,96.61,96.66,13700.0,67.1647,67.2134,67.1647,67.1995,13700.0
2014-10-08 12:20:00,96.65,96.65,96.58,96.58,11600.0,67.1925,67.1925,67.1438,67.1438,11600.0
2014-10-08 12:25:00,96.58,96.6,96.47,96.58,51900.0,67.1438,67.1578,67.0674,67.1438,51900.0
2014-10-08 12:30:00,96.57,96.57,96.44,96.44,16700.0,67.1369,67.1369,67.0465,67.0465,16700.0
2014-10-08 12:35:00,96.42,96.65,96.42,96.61,19400.0,67.0326,67.1925,67.0326,67.1647,19400.0
2014-10-08 12:40:00,96.59,96.65,96.53,96.65,13400.0,67.1508,67.1925,67.1091,67.1925,13400.0
2014-10-08 12:45:00,96.65,96.66,96.51,96.59,24500.0,67.1925,67.1995,67.0952,67.1508,24500.0
2014-10-08 12:50:00,96.61,96.64,96.55,96.56,8900.0,67.1647,67.1856,67.123,67.1299,8900.0
2014-10-08 12:55:00,96.55,96.58,96.5,96.58,9200.0,67.123,67.1438,67.0882,67.1438,9200.0
2014-10-08 13:00:00,96.59,96.69,96.51,96.69,16400.0,67.1508,67.2203,67.0952,67.2203,16400.0
2014-10-08 13:05:00,96.69,96.69,96.44,96.47,18800.0,67.2203,67.2203,67.0465,67.0674,18800.0
2014-10-08 13:10:00,96.46,96.53,96.45,96.5,11200.0,67.0604,67.1091,67.0535,67.0882,11200.0
2014-10-08 13:15:00,96.5,96.62,96.49,96.59,7200.0,67.0882,67.1717,67.0813,67.1508,7200.0
2014-10-08 13:20:00,96.58,96.63,96.57,96.59,6200.0,67.1438,67.1786,67.1369,67.1508,6200.0
2014-10-08 13:25:00,96.59,96.59,96.51,96.54,8300.0,67.1508,67.1508,67.0952,67.116,8300.0
2014-10-08 13:30:00,96.53,96.54,96.48,96.52,9000.0,67.1091,67.116,67.0743,67.1021,9000.0
2014-10-08 13:35:00,96.51,96.63,96.5,96.62,12400.0,67.0952,67.1786,67.0882,67.1717,12400.0
2014-10-08 13:40:00,96.63,96.68,96.57,96.65,11500.0,67.1786,67.2134,67.1369,67.1925,11500.0
2014-10-08 13:45:00,96.66,96.94,96.66,96.92,27800.0,67.1995,67.3941,67.1995,67.3802,27800.0
2014-10-08 13:50:00,96.91,96.96,96.86,96.94,16400.0,67.3733,67.408,67.3385,67.3941,16400.0
2014-10-08 13:55:00,96.96,97.02,96.94,97.0,12700.0,67.408,67.4497,67.3941,67.4358,12700.0
2014-10-08 14:00:00,96.99,97.33,96.99,97.21,40700.0,67.4289,67.6653,67.4289,67.5818,40700.0
2014-10-08 14:05:00,97.21,97.34,97.16,97.31,20000.0,67.5818,67.6722,67.5471,67.6514,20000.0
2014-10-08 14:10:00,97.32,97.46,97.31,97.32,28000.0,67.6583,67.7556,67.6514,67.6583,28000.0
2014-10-08 14:15:00,97.32,97.58,97.28,97.53,28200.0,67.6583,67.8391,67.6305,67.8043,28200.0
2014-10-08 14:20:00,97.57,97.77,97.57,97.68,33600.0,67.8321,67.9712,67.8321,67.9086,33600.0
2014-10-08 14:25:00,97.67,97.81,97.67,97.71,25200.0,67.9016,67.999,67.9016,67.9294,25200.0
2014-10-08 14:30:00,97.74,97.93,97.73,97.93,43100.0,67.9503,68.0824,67.9433,68.0824,43100.0
2014-10-08 14:35:00,97.94,97.97,97.86,97.92,43200.0,68.0893,68.1102,68.0337,68.0754,43200.0
2014-10-08 14:40:00,97.91,97.94,97.8,97.8,21900.0,68.0685,68.0893,67.992,67.992,21900.0
2014-10-08 14:45:00,97.79,97.85,97.69,97.72,24700.0,67.9851,68.0268,67.9155,67.9364,24700.0
2014-10-08 14:50:00,97.7,97.74,97.64,97.65,30300.0,67.9225,67.9503,67.8808,67.8877,30300.0
2014-10-08 14:55:00,97.64,97.73,97.59,97.72,32700.0,67.8808,67.9433,67.846,67.9364,32700.0
2014-10-08 15:00:00,97.72,97.84,97.72,97.76,46000.0,67.9364,68.0198,67.9364,67.9642,46000.0
2014-10-08 15:05:00,97.75,97.83,97.72,97.82,50200.0,67.9573,68.0129,67.9364,68.0059,50200.0
2014-10-08 15:10:00,97.83,97.83,97.72,97.72,45000.0,68.0129,68.0129,67.9364,67.9364,45000.0
2014-10-08 15:15:00,97.72,97.8,97.72,97.72,29700.0,67.9364,67.992,67.9364,67.9364,29700.0
2014-10-08 15:20:00,97.72,97.89,97.68,97.85,44200.0,67.9364,68.0546,67.9086,68.0268,44200.0
2014-10-08 15:25:00,97.85,97.93,97.85,97.88,65800.0,68.0268,68.0824,68.0268,68.0476,65800.0
2014-10-08 15:30:00,97.89,97.91,97.81,97.9,42200.0,68.0546,68.0685,67.999,68.0615,42200.0
2014-10-08 15:35:00,97.9,97.92,97.87,97.91,60800.0,68.0615,68.0754,68.0407,68.0685,60800.0
2014-10-08 15:40:00,97.9,98.08,97.89,98.02,96800.0,68.0615,68.1867,68.0546,68.145,96800.0
2014-10-08 15:45:00,98.02,98.17,97.99,98.16,73100.0,68.145,68.2492,68.1241,68.2423,73100.0
2014-10-08 15:50:00,98.17,98.2,98.02,98.12,72400.0,68.2492,68.2701,68.145,68.2145,72400.0
2014-10-08 15:55:00,98.11,98.17,98.06,98.13,149700.0,68.2075,68.2492,68.1728,68.2214,149700.0
2014-10-09 09:30:00,98.24,98.24,97.83,98.05,45100.0,68.2979,68.2979,68.0129,68.1658,45100.0
2014-10-09 09:35:00,98.06,98.16,97.97,98.14,10500.0,68.1728,68.2423,68.1102,68.2284,10500.0
2014-10-09 09:40:00,98.19,98.21,97.84,98.06,16100.0,68.2631,68.277,68.0198,68.1728,16100.0
2014-10-09 09:45:00,98.06,98.06,97.77,97.81,18500.0,68.1728,68.1728,67.9712,67.999,18500.0
2014-10-09 09:50:00,97.75,97.75,97.54,97.65,16800.0,67.9573,67.9573,67.8113,67.8877,16800.0
2014-10-09 09:55:00,97.64,97.64,97.37,97.55,30000.0,67.8808,67.8808,67.6931,67.8182,30000.0
2014-10-09 10:00:00,97.55,97.77,97.55,97.74,16400.0,67.8182,67.9712,67.8182,67.9503,16400.0
2014-10-09 10:05:00,97.73,97.8,97.55,97.64,41000.0,67.9433,67.992,67.8182,67.8808,41000.0
2014-10-09 10:10:00,97.65,97.75,97.51,97.71,16200.0,67.8877,67.9573,67.7904,67.9294,16200.0
2014-10-09 10:15:00,97.73,97.92,97.72,97.9,19500.0,67.9433,68.0754,67.9364,68.0615,19500.0
2014-10-09 10:20:00,97.9,97.97,97.68,97.68,12600.0,68.0615,68.1102,67.9086,67.9086,12600.0
2014-10-09 10:25:00,97.68,97.79,97.63,97.67,8600.0,67.9086,67.9851,67.8738,67.9016,8600.0
2014-10-09 10:30:00,97.65,97.65,97.45,97.47,22400.0,67.8877,67.8877,67.7487,67.7626,22400.0
2014-10-09 10:35:00,97.46,97.46,97.31,97.32,21000.0,67.7556,67.7556,67.6514,67.6583,21000.0
2014-10-09 10:40:00,97.33,97.46,97.3,97.45,18900.0,67.6653,67.7556,67.6444,67.7487,18900.0
2014-10-09 10:45:00,97.42,97.55,97.41,97.52,16600.0,67.7278,67.8182,67.7209,67.7974,16600.0
2014-10-09 10:50:00,97.48,97.52,97.38,97.4,12000.0,67.7695,67.7974,67.7,67.7139,12000.0
2014-10-09 10:55:00,97.42,97.63,97.41,97.6,16300.0,67.7278,67.8738,67.7209,67.853,16300.0
2014-10-09 11:00:00,97.61,97.61,97.39,97.39,25200.0,67.8599,67.8599,67.707,67.707,25200.0
2014-10-09 11:05:00,97.41,97.58,97.37,97.56,11900.0,67.7209,67.8391,67.6931,67.8252,11900.0
2014-10-09 11:10:00,97.55,97.77,97.49,97.69,22000.0,67.8182,67.9712,67.7765,67.9155,22000.0
2014-10-09 11:15:00,97.7,97.71,97.55,97.56,10400.0,67.9225,67.9294,67.8182,67.8252,10400.0
2014-10-09 11:20:00,97.54,97.68,97.49,97.54,10600.0,67.8113,67.9086,67.7765,67.8113,10600.0
2014-10-09 11:25:00,97.52,97.56,97.45,97.45,13100.0,67.7974,67.8252,67.7487,67.7487,13100.0
2014-10-09 11:30:00,97.48,97.52,97.42,97.52,8700.0,67.7695,67.7974,67.7278,67.7974,8700.0
2014-10-09 11:35:00,97.51,97.52,97.3,97.33,12200.0,67.7904,67.7974,67.6444,67.6653,12200.0
2014-10-09 11:40:00,97.32,97.32,97.04,97.05,30300.0,67.6583,67.6583,67.4636,67.4706,30300.0
2014-10-09 11:45:00,97.08,97.11,96.92,96.95,11600.0,67.4915,67.5123,67.3802,67.4011,11600.0
2014-10-09 11:50:00,96.95,97.03,96.75,96.81,27100.0,67.4011,67.4567,67.262,67.3037,27100.0
2014-10-09 11:55:00,96.81,96.87,96.63,96.86,20900.0,67.3037,67.3455,67.1786,67.3385,20900.0
2014-10-09 12:00:00,96.84,96.97,96.74,96.97,14600.0,67.3246,67.415,67.2551,67.415,14600.0
2014-10-09 12:05:00,96.97,96.98,96.78,96.81,11600.0,67.415,67.4219,67.2829,67.3037,11600.0
2014-10-09 12:10:00,96.81,96.89,96.71,96.8,15500.0,67.3037,67.3594,67.2342,67.2968,15500.0
2014-10-09 12:15:00,96.8,96.88,96.55,96.69,21800.0,67.2968,67.3524,67.123,67.2203,21800.0
2014-10-09 12:20:00,96.7,96.73,96.62,96.65,11700.0,67.2273,67.2481,67.1717,67.1925,11700.0
2014-10-09 12:25:00,96.66,96.67,96.41,96.49,23200.0,67.1995,67.2064,67.0257,67.0813,23200.0
2014-10-09 12:30:00,96.44,96.48,96.37,96.46,8600.0,67.0465,67.0743,66.9979,67.0604,8600.0
2014-10-09 12:35:00,96.47,96.56,96.46,96.52,7500.0,67.0674,67.1299,67.0604,67.1021,7500.0
2014-10-09 12:40:00,96.49,96.57,96.44,96.56,15600.0,67.0813,67.1369,67.0465,67.1299,15600.0
2014-10-09 12:45:00,96.56,96.63,96.49,96.62,12300.0,67.1299,67.1786,67.0813,67.1717,12300.0
2014-10-09 12:50:00,96.59,96.65,96.56,96.57,6300.0,67.1508,67.1925,67.1299,67.1369,6300.0
2014-10-09 12:55:00,96.56,96.7,96.53,96.64,11800.0,67.1299,67.2273,67.1091,67.1856,11800.0
2014-10-09 13:00:00,96.64,96.64,96.58,96.6,68600.0,67.1856,67.1856,67.1438,67.1578,68600.0
2014-10-09 13:05:00,96.6,96.63,96.49,96.53,112400.0,67.1578,67.1786,67.0813,67.1091,112400.0
2014-10-09 13:10:00,96.53,96.62,96.49,96.57,78600.0,67.1091,67.1717,67.0813,67.1369,78600.0
2014-10-09 13:15:00,96.58,96.67,96.47,96.57,14600.0,67.1438,67.2064,67.0674,67.1369,14600.0
2014-10-09 13:20:00,96.56,96.86,96.55,96.82,16600.0,67.1299,67.3385,67.123,67.3107,16600.0
2014-10-09 13:25:00,96.77,96.77,96.67,96.7,8000.0,67.2759,67.2759,67.2064,67.2273,8000.0
2014-10-09 13:30:00,96.67,96.94,96.66,96.94,22100.0,67.2064,67.3941,67.1995,67.3941,22100.0
2014-10-09 13:35:00,96.94,97.17,96.92,97.17,25000.0,67.3941,67.554,67.3802,67.554,25000.0
2014-10-09 13:40:00,97.17,97.17,96.99,97.07,21500.0,67.554,67.554,67.4289,67.4845,21500.0
2014-10-09 13:45:00,97.13,97.14,97.0,97.06,18500.0,67.5262,67.5332,67.4358,67.4776,18500.0
2014-10-09 13:50:00,97.08,97.1,96.76,96.76,18400.0,67.4915,67.5054,67.269,67.269,18400.0
2014-10-09 13:55:00,96.77,96.88,96.72,96.81,10600.0,67.2759,67.3524,67.2412,67.3037,10600.0
2014-10-09 14:00:00,96.81,96.81,96.65,96.68,21200.0,67.3037,67.3037,67.1925,67.2134,21200.0
2014-10-09 14:05:00,96.7,96.76,96.63,96.72,24200.0,67.2273,67.269,67.1786,67.2412,24200.0
2014-10-09 14:10:00,96.7,96.7,96.53,96.53,18200.0,67.2273,67.2273,67.1091,67.1091,18200.0
2014-10-09 14:15:00,96.54,96.68,96.47,96.55,34500.0,67.116,67.2134,67.0674,67.123,34500.0
2014-10-09 14:20:00,96.53,96.57,96.5,96.55,17400.0,67.1091,67.1369,67.0882,67.123,17400.0
2014-10-09 14:25:00,96.55,96.68,96.51,96.54,25800.0,67.123,67.2134,67.0952,67.116,25800.0
2014-10-09 14:30:00,96.53,96.58,96.4,96.54,51400.0,67.1091,67.1438,67.0187,67.116,51400.0
2014-10-09 14:35:00,96.54,96.77,96.54,96.68,24400.0,67.116,67.2759,67.116,67.2134,24400.0
2014-10-09 14:40:00,96.67,96.71,96.59,96.67,21400.0,67.2064,67.2342,67.1508,67.2064,21400.0
2014-10-09 14:45:00,96.67,96.69,96.65,96.67,63700.0,67.2064,67.2203,67.1925,67.2064,63700.0
2014-10-09 14:50:00,96.66,96.82,96.65,96.72,34200.0,67.1995,67.3107,67.1925,67.2412,34200.0
2014-10-09 14:55:00,96.71,96.71,96.56,96.62,31400.0,67.2342,67.2342,67.1299,67.1717,31400.0
2014-10-09 15:00:00,96.58,96.68,96.5,96.63,34800.0,67.1438,67.2134,67.0882,67.1786,34800.0
2014-10-09 15:05:00,96.65,96.71,96.46,96.5,43900.0,67.1925,67.2342,67.0604,67.0882,43900.0
2014-10-09 15:10:00,96.5,96.71,96.47,96.67,46900.0,67.0882,67.2342,67.0674,67.2064,46900.0
2014-10-09 15:15:00,96.66,96.8,96.54,96.67,26700.0,67.1995,67.2968,67.116,67.2064,26700.0
2014-10-09 15:20:00,96.69,96.72,96.53,96.64,29400.0,67.2203,67.2412,67.1091,67.1856,29400.0
2014-10-09 15:25:00,96.65,96.81,96.62,96.73,27300.0,67.1925,67.3037,67.1717,67.2481,27300.0
2014-10-09 15:30:00,96.73,96.95,96.73,96.9,35000.0,67.2481,67.4011,67.2481,67.3663,35000.0
2014-10-09 15:35:00,96.9,97.04,96.82,96.86,34700.0,67.3663,67.4636,67.3107,67.3385,34700.0
2014-10-09 15:40:00,96.86,96.88,96.69,96.72,43500.0,67.3385,67.3524,67.2203,67.2412,43500.0
2014-10-09 15:45:00,96.71,96.72,96.61,96.67,70600.0,67.2342,67.2412,67.1647,67.2064,70600.0
2014-10-09 15:50:00,96.65,96.74,96.57,96.66,85900.0,67.1925,67.2551,67.1369,67.1995,85900.0
2014-10-09 15:55:00,96.66,96.76,96.52,96.53,231500.0,67.1995,67.269,67.1021,67.1091,231500.0
2014-10-10 09:30:00,96.45,96.84,96.1,96.34,72100.0,67.0535,67.3246,66.8101,66.977,72100.0
2014-10-10 09:35:00,96.31,96.72,96.28,96.51,26000.0,66.9561,67.2412,66.9353,67.0952,26000.0
2014-10-10 09:40:00,96.5,96.65,96.4,96.64,36800.0,67.0882,67.1925,67.0187,67.1856,36800.0
2014-10-10 09:45:00,96.65,96.77,96.52,96.53,41800.0,67.1925,67.2759,67.1021,67.1091,41800.0
2014-10-10 09:50:00,96.53,96.63,96.22,96.27,70200.0,67.1091,67.1786,66.8936,66.9283,70200.0
2014-10-10 09:55:00,96.25,96.36,96.19,96.32,26000.0,66.9144,66.9909,66.8727,66.9631,26000.0
2014-10-10 10:00:00,96.31,96.44,96.21,96.25,51900.0,66.9561,67.0465,66.8866,66.9144,51900.0
2014-10-10 10:05:00,96.23,96.29,96.15,96.15,39300.0,66.9005,66.9422,66.8449,66.8449,39300.0
2014-10-10 10:10:00,96.15,96.23,96.04,96.07,70800.0,66.8449,66.9005,66.7684,66.7893,70800.0
2014-10-10 10:15:00,96.07,96.28,96.03,96.27,34200.0,66.7893,66.9353,66.7615,66.9283,34200.0
2014-10-10 10:20:00,96.27,96.27,96.03,96.05,25100.0,66.9283,66.9283,66.7615,66.7754,25100.0
2014-10-10 10:25:00,96.04,96.06,95.9,95.94,96500.0,66.7684,66.7823,66.6711,66.6989,96500.0
2014-10-10 10:30:00,95.94,95.94,95.61,95.77,51800.0,66.6989,66.6989,66.4695,66.5807,51800.0
2014-10-10 10:35:00,95.74,96.0,95.72,95.83,29400.0,66.5599,66.7406,66.546,66.6224,29400.0
2014-10-10 10:40:00,95.82,95.9,95.66,95.88,22500.0,66.6155,66.6711,66.5043,66.6572,22500.0
2014-10-10 10:45:00,95.88,96.13,95.76,96.02,51500.0,66.6572,66.831,66.5738,66.7545,51500.0
2014-10-10 10:50:00,96.05,96.33,96.01,96.2,72900.0,66.7754,66.97,66.7476,66.8797,72900.0
2014-10-10 10:55:00,96.17,96.27,96.09,96.19,22100.0,66.8588,66.9283,66.8032,66.8727,22100.0
2014-10-10 11:00:00,96.19,96.33,96.11,96.31,35700.0,66.8727,66.97,66.8171,66.9561,35700.0
2014-10-10 11:05:00,96.28,96.38,96.2,96.27,40900.0,66.9353,67.0048,66.8797,66.9283,40900.0
2014-10-10 11:10:00,96.28,96.28,96.04,96.04,25200.0,66.9353,66.9353,66.7684,66.7684,25200.0
2014-10-10 11:15:00,96.04,96.04,95.82,95.91,23600.0,66.7684,66.7684,66.6155,66.6781,23600.0
2014-10-10 11:20:00,95.92,96.13,95.92,96.09,60600.0,66.685,66.831,66.685,66.8032,60600.0
2014-10-10 11:25:00,96.1,96.14,96.01,96.11,35100.0,66.8101,66.838,66.7476,66.8171,35100.0
2014-10-10 11:30:00,96.09,96.19,96.05,96.07,31600.0,66.8032,66.8727,66.7754,66.7893,31600.0
2014-10-10 11:35:00,96.08,96.22,96.06,96.16,18900.0,66.7962,66.8936,66.7823,66.8519,18900.0
2014-10-10 11:40:00,96.16,96.2,96.01,96.16,46500.0,66.8519,66.8797,66.7476,66.8519,46500.0
2014-10-10 11:45:00,96.14,96.27,96.1,96.25,24900.0,66.838,66.9283,66.8101,66.9144,24900.0
2014-10-10 11:50:00,96.27,96.38,96.27,96.35,23100.0,66.9283,67.0048,66.9283,66.984,23100.0
2014-10-10 11:55:00,96.3,96.38,96.24,96.3,27300.0,66.9492,67.0048,66.9075,66.9492,27300.0
2014-10-10 12:00:00,96.31,96.61,96.28,96.6,24500.0,66.9561,67.1647,66.9353,67.1578,24500.0
2014-10-10 12:05:00,96.6,96.62,96.45,96.47,21300.0,67.1578,67.1717,67.0535,67.0674,21300.0
2014-10-10 12:10:00,96.43,96.78,96.43,96.77,43700.0,67.0396,67.2829,67.0396,67.2759,43700.0
2014-10-10 12:15:00,96.76,96.83,96.7,96.72,46000.0,67.269,67.3177,67.2273,67.2412,46000.0
2014-10-10 12:20:00,96.72,96.73,96.59,96.66,38100.0,67.2412,67.2481,67.1508,67.1995,38100.0
2014-10-10 12:25:00,96.66,96.85,96.66,96.83,28400.0,67.1995,67.3316,67.1995,67.3177,28400.0
2014-10-10 12:30:00,96.82,97.22,96.82,97.08,44800.0,67.3107,67.5888,67.3107,67.4915,44800.0
2014-10-10 12:35:00,97.07,97.08,96.76,96.79,17700.0,67.4845,67.4915,67.269,67.2898,17700.0
2014-10-10 12:40:00,96.78,96.99,96.78,96.97,45400.0,67.2829,67.4289,67.2829,67.415,45400.0
2014-10-10 12:45:00,96.98,97.05,96.94,97.04,32000.0,67.4219,67.4706,67.3941,67.4636,32000.0
2014-10-10 12:50:00,97.05,97.09,96.83,96.89,33700.0,67.4706,67.4984,67.3177,67.3594,33700.0
2014-10-10 12:55:00,96.87,96.91,96.82,96.84,28500.0,67.3455,67.3733,67.3107,67.3246,28500.0
2014-10-10 13:00:00,96.83,96.83,96.73,96.75,62000.0,67.3177,67.3177,67.2481,67.262,62000.0
2014-10-10 13:05:00,96.76,96.77,96.58,96.73,64000.0,67.269,67.2759,67.1438,67.2481,64000.0
2014-10-10 13:10:00,96.74,96.83,96.7,96.7,43200.0,67.2551,67.3177,67.2273,67.2273,43200.0
2014-10-10 13:15:00,96.68,96.68,96.56,96.58,12100.0,67.2134,67.2134,67.1299,67.1438,12100.0
2014-10-10 13:20:00,96.59,96.61,96.51,96.61,15000.0,67.1508,67.1647,67.0952,67.1647,15000.0
2014-10-10 13:25:00,96.6,96.62,96.43,96.45,18600.0,67.1578,67.1717,67.0396,67.0535,18600.0
2014-10-10 13:30:00,96.45,96.49,96.42,96.42,18900.0,67.0535,67.0813,67.0326,67.0326,18900.0
2014-10-10 13:35:00,96.43,96.7,96.41,96.64,17300.0,67.0396,67.2273,67.0257,67.1856,17300.0
2014-10-10 13:40:00,96.67,96.72,96.63,96.71,8700.0,67.2064,67.2412,67.1786,67.2342,8700.0
2014-10-10 13:45:00,96.7,96.7,96.45,96.51,14600.0,67.2273,67.2273,67.0535,67.0952,14600.0
2014-10-10 13:50:00,96.53,96.6,96.47,96.51,16100.0,67.1091,67.1578,67.0674,67.0952,16100.0
2014-10-10 13:55:00,96.52,96.6,96.49,96.54,20400.0,67.1021,67.1578,67.0813,67.116,20400.0
2014-10-10 14:00:00,96.56,96.71,96.56,96.63,15500.0,67.1299,67.2342,67.1299,67.1786,15500.0
2014-10-10 14:05:00,96.62,96.73,96.57,96.68,25100.0,67.1717,67.2481,67.1369,67.2134,25100.0
2014-10-10 14:10:00,96.68,96.7,96.53,96.55,18700.0,67.2134,67.2273,67.1091,67.123,18700.0
2014-10-10 14:15:00,96.54,96.63,96.46,96.48,16000.0,67.116,67.1786,67.0604,67.0743,16000.0
2014-10-10 14:20:00,96.49,96.59,96.49,96.59,10600.0,67.0813,67.1508,67.0813,67.1508,10600.0
2014-10-10 14:25:00,96.62,96.63,96.48,96.59,17300.0,67.1717,67.1786,67.0743,67.1508,17300.0
2014-10-10 14:30:00,96.58,96.63,96.52,96.57,17700.0,67.1438,67.1786,67.1021,67.1369,17700.0
2014-10-10 14:35:00,96.56,96.56,96.41,96.43,16500.0,67.1299,67.1299,67.0257,67.0396,16500.0
2014-10-10 14:40:00,96.42,96.42,96.32,96.41,18600.0,67.0326,67.0326,66.9631,67.0257,18600.0
2014-10-10 14:45:00,96.41,96.46,96.38,96.44,19500.0,67.0257,67.0604,67.0048,67.0465,19500.0
2014-10-10 14:50:00,96.43,96.52,96.43,96.47,18800.0,67.0396,67.1021,67.0396,67.0674,18800.0
2014-10-10 14:55:00,96.47,96.54,96.41,96.44,24000.0,67.0674,67.116,67.0257,67.0465,24000.0
2014-10-10 15:00:00,96.45,96.46,96.32,96.33,21900.0,67.0535,67.0604,66.9631,66.97,21900.0
2014-10-10 15:05:00,96.32,96.32,96.17,96.18,30700.0,66.9631,66.9631,66.8588,66.8658,30700.0
2014-10-10 15:10:00,96.17,96.43,96.17,96.31,26800.0,66.8588,67.0396,66.8588,66.9561,26800.0
2014-10-10 15:15:00,96.28,96.28,96.13,96.24,28900.0,66.9353,66.9353,66.831,66.9075,28900.0
2014-10-10 15:20:00,96.25,96.27,96.19,96.22,21300.0,66.9144,66.9283,66.8727,66.8936,21300.0
2014-10-10 15:25:00,96.2,96.21,96.09,96.21,34100.0,66.8797,66.8866,66.8032,66.8866,34100.0
2014-10-10 15:30:00,96.22,96.25,96.1,96.13,38800.0,66.8936,66.9144,66.8101,66.831,38800.0
2014-10-10 15:35:00,96.11,96.25,96.1,96.25,48400.0,66.8171,66.9144,66.8101,66.9144,48400.0
2014-10-10 15:40:00,96.24,96.24,96.12,96.13,58100.0,66.9075,66.9075,66.8241,66.831,58100.0
2014-10-10 15:45:00,96.12,96.16,96.0,96.03,110500.0,66.8241,66.8519,66.7406,66.7615,110500.0
2014-10-10 15:50:00,96.02,96.03,95.92,95.93,98000.0,66.7545,66.7615,66.685,66.692,98000.0
2014-10-10 15:55:00,95.92,95.93,95.77,95.78,141100.0,66.685,66.692,66.5807,66.5877,141100.0
2014-10-13 09:30:00,95.86,95.96,95.78,95.92,48100.0,66.6433,66.7128,66.5877,66.685,48100.0
2014-10-13 09:35:00,95.93,96.44,95.9,96.39,21800.0,66.692,67.0465,66.6711,67.0118,21800.0
2014-10-13 09:40:00,96.44,96.53,96.2,96.23,28000.0,67.0465,67.1091,66.8797,66.9005,28000.0
2014-10-13 09:45:00,96.2,96.2,95.62,95.62,27900.0,66.8797,66.8797,66.4764,66.4764,27900.0
2014-10-13 09:50:00,95.64,95.66,95.2,95.3,93500.0,66.4903,66.5043,66.1845,66.254,93500.0
2014-10-13 09:55:00,95.28,95.55,95.21,95.45,69600.0,66.2401,66.4278,66.1914,66.3583,69600.0
2014-10-13 10:00:00,95.45,95.73,95.43,95.73,37100.0,66.3583,66.5529,66.3444,66.5529,37100.0
2014-10-13 10:05:00,95.74,95.77,95.42,95.46,24400.0,66.5599,66.5807,66.3374,66.3652,24400.0
2014-10-13 10:10:00,95.45,95.49,95.28,95.38,19800.0,66.3583,66.3861,66.2401,66.3096,19800.0
2014-10-13 10:15:00,95.41,95.41,95.15,95.19,48000.0,66.3304,66.3304,66.1497,66.1775,48000.0
2014-10-13 10:20:00,95.21,95.48,95.2,95.42,16300.0,66.1914,66.3791,66.1845,66.3374,16300.0
2014-10-13 10:25:00,95.44,95.46,95.11,95.16,23500.0,66.3513,66.3652,66.1219,66.1566,23500.0
2014-10-13 10:30:00,95.16,95.49,95.15,95.32,26400.0,66.1566,66.3861,66.1497,66.2679,26400.0
2014-10-13 10:35:00,95.25,95.38,95.22,95.36,16700.0,66.2192,66.3096,66.1984,66.2957,16700.0
2014-10-13 10:40:00,95.35,95.35,95.05,95.09,24100.0,66.2887,66.2887,66.0802,66.108,24100.0
2014-10-13 10:45:00,95.09,95.42,95.08,95.29,28400.0,66.108,66.3374,66.101,66.247,28400.0
2014-10-13 10:50:00,95.29,95.65,95.29,95.65,20100.0,66.247,66.4973,66.247,66.4973,20100.0
2014-10-13 10:55:00,95.62,95.79,95.55,95.66,22600.0,66.4764,66.5946,66.4278,66.5043,22600.0
2014-10-13 11:00:00,95.67,95.88,95.58,95.87,31800.0,66.5112,66.6572,66.4486,66.6502,31800.0
2014-10-13 11:05:00,95.86,96.03,95.83,95.85,27700.0,66.6433,66.7615,66.6224,66.6363,27700.0
2014-10-13 11:10:00,95.83,95.85,95.63,95.71,27800.0,66.6224,66.6363,66.4834,66.539,27800.0
2014-10-13 11:15:00,95.72,95.76,95.51,95.51,40400.0,66.546,66.5738,66.4,66.4,40400.0
2014-10-13 11:20:00,95.5,95.64,95.47,95.64,23500.0,66.393,66.4903,66.3722,66.4903,23500.0
2014-10-13 11:25:00,95.62,95.69,95.53,95.57,18000.0,66.4764,66.5251,66.4139,66.4417,18000.0
2014-10-13 11:30:00,95.6,95.97,95.59,95.93,32100.0,66.4625,66.7198,66.4556,66.692,32100.0
2014-10-13 11:35:00,95.93,95.95,95.66,95.67,29600.0,66.692,66.7059,66.5043,66.5112,29600.0
2014-10-13 11:40:00,95.68,95.83,95.68,95.79,23800.0,66.5182,66.6224,66.5182,66.5946,23800.0
2014-10-13 11:45:00,95.79,96.07,95.79,95.99,39500.0,66.5946,66.7893,66.5946,66.7337,39500.0
2014-10-13 11:50:00,95.98,96.09,95.89,95.89,27800.0,66.7267,66.8032,66.6642,66.6642,27800.0
2014-10-13 11:55:00,95.9,95.91,95.83,95.85,10800.0,66.6711,66.6781,66.6224,66.6363,10800.0
2014-10-13 12:00:00,95.85,95.91,95.68,95.86,15200.0,66.6363,66.6781,66.5182,66.6433,15200.0
2014-10-13 12:05:00,95.82,95.86,95.73,95.76,11600.0,66.6155,66.6433,66.5529,66.5738,11600.0
2014-10-13 12:10:00,95.77,95.87,95.71,95.74,16400.0,66.5807,66.6502,66.539,66.5599,16400.0
2014-10-13 12:15:00,95.74,95.96,95.69,95.91,18400.0,66.5599,66.7128,66.5251,66.6781,18400.0
2014-10-13 12:20:00,95.96,96.08,95.87,96.05,22100.0,66.7128,66.7962,66.6502,66.7754,22100.0
2014-10-13 12:25:00,96.08,96.27,95.99,96.27,27100.0,66.7962,66.9283,66.7337,66.9283,27100.0
2014-10-13 12:30:00,96.27,96.46,96.27,96.45,28500.0,66.9283,67.0604,66.9283,67.0535,28500.0
2014-10-13 12:35:00,96.44,96.55,96.41,96.41,19500.0,67.0465,67.123,67.0257,67.0257,19500.0
2014-10-13 12:40:00,96.42,96.57,96.38,96.43,23400.0,67.0326,67.1369,67.0048,67.0396,23400.0
2014-10-13 12:45:00,96.41,96.41,96.2,96.23,13200.0,67.0257,67.0257,66.8797,66.9005,13200.0
2014-10-13 12:50:00,96.21,96.3,96.14,96.25,10600.0,66.8866,66.9492,66.838,66.9144,10600.0
2014-10-13 12:55:00,96.26,96.3,96.12,96.14,10800.0,66.9214,66.9492,66.8241,66.838,10800.0
2014-10-13 13:00:00,96.18,96.27,96.12,96.25,10700.0,66.8658,66.9283,66.8241,66.9144,10700.0
2014-10-13 13:05:00,96.25,96.27,96.19,96.23,15800.0,66.9144,66.9283,66.8727,66.9005,15800.0
2014-10-13 13:10:00,96.24,96.25,96.1,96.22,11400.0,66.9075,66.9144,66.8101,66.8936,11400.0
2014-10-13 13:15:00,96.19,96.19,95.97,96.02,28100.0,66.8727,66.8727,66.7198,66.7545,28100.0
2014-10-13 13:20:00,96.03,96.16,96.03,96.07,12300.0,66.7615,66.8519,66.7615,66.7893,12300.0
2014-10-13 13:25:00,96.08,96.33,96.04,96.33,16600.0,66.7962,66.97,66.7684,66.97,16600.0
2014-10-13 13:30:00,96.3,96.33,96.24,96.27,12500.0,66.9492,66.97,66.9075,66.9283,12500.0
2014-10-13 13:35:00,96.29,96.39,96.29,96.35,11700.0,66.9422,67.0118,66.9422,66.984,11700.0
2014-10-13 13:40:00,96.34,96.36,96.24,96.26,17400.0,66.977,66.9909,66.9075,66.9214,17400.0
2014-10-13 13:45:00,96.25,96.27,96.13,96.16,15600.0,66.9144,66.9283,66.831,66.8519,15600.0
2014-10-13 13:50:00,96.17,96.24,96.12,96.21,18900.0,66.8588,66.9075,66.8241,66.8866,18900.0
2014-10-13 13:55:00,96.2,96.22,96.05,96.19,18300.0,66.8797,66.8936,66.7754,66.8727,18300.0
2014-10-13 14:00:00,96.2,96.22,96.07,96.13,15900.0,66.8797,66.8936,66.7893,66.831,15900.0
2014-10-13 14:05:00,96.15,96.37,96.14,96.37,25200.0,66.8449,66.9979,66.838,66.9979,25200.0
2014-10-13 14:10:00,96.37,96.38,96.21,96.21,16500.0,66.9979,67.0048,66.8866,66.8866,16500.0
2014-10-13 14:15:00,96.21,96.23,96.08,96.08,12700.0,66.8866,66.9005,66.7962,66.7962,12700.0
2014-10-13 14:20:00,96.07,96.22,96.06,96.16,18300.0,66.7893,66.8936,66.7823,66.8519,18300.0
2014-10-13 14:25:00,96.17,96.24,96.15,96.23,16400.0,66.8588,66.9075,66.8449,66.9005,16400.0
2014-10-13 14:30:00,96.23,96.23,96.07,96.1,14500.0,66.9005,66.9005,66.7893,66.8101,14500.0
2014-10-13 14:35:00,96.12,96.17,96.06,96.12,12800.0,66.8241,66.8588,66.7823,66.8241,12800.0
2014-10-13 14:40:00,96.11,96.11,95.98,96.04,13100.0,66.8171,66.8171,66.7267,66.7684,13100.0
2014-10-13 14:45:00,96.02,96.02,95.92,95.95,17400.0,66.7545,66.7545,66.685,66.7059,17400.0
2014-10-13 14:50:00,95.93,96.11,95.93,96.02,17100.0,66.692,66.8171,66.692,66.7545,17100.0
2014-10-13 14:55:00,96.04,96.04,95.9,95.96,15500.0,66.7684,66.7684,66.6711,66.7128,15500.0
2014-10-13 15:00:00,95.96,95.98,95.87,95.87,28500.0,66.7128,66.7267,66.6502,66.6502,28500.0
2014-10-13 15:05:00,95.9,95.94,95.73,95.74,62100.0,66.6711,66.6989,66.5529,66.5599,62100.0
2014-10-13 15:10:00,95.74,95.82,95.69,95.82,16000.0,66.5599,66.6155,66.5251,66.6155,16000.0
2014-10-13 15:15:00,95.83,95.83,95.65,95.67,20300.0,66.6224,66.6224,66.4973,66.5112,20300.0
2014-10-13 15:20:00,95.67,95.68,95.57,95.65,22200.0,66.5112,66.5182,66.4417,66.4973,22200.0
2014-10-13 15:25:00,95.66,95.72,95.56,95.6,24500.0,66.5043,66.546,66.4347,66.4625,24500.0
2014-10-13 15:30:00,95.59,95.59,95.03,95.25,98800.0,66.4556,66.4556,66.0663,66.2192,98800.0
2014-10-13 15:35:00,95.26,95.32,95.05,95.05,41000.0,66.2262,66.2679,66.0802,66.0802,41000.0
2014-10-13 15:40:00,95.06,95.26,94.88,94.94,129000.0,66.0871,66.2262,65.962,66.0037,129000.0
2014-10-13 15:45:00,94.93,94.95,94.73,94.85,117500.0,65.9967,66.0106,65.8577,65.9411,117500.0
2014-10-13 15:50:00,94.87,94.97,94.66,94.77,83200.0,65.955,66.0246,65.809,65.8855,83200.0
2014-10-13 15:55:00,94.76,94.84,94.62,94.69,128400.0,65.8786,65.9342,65.7812,65.8299,128400.0
2014-10-14 09:30:00,95.45,95.75,95.31,95.68,51000.0,66.3583,66.5668,66.2609,66.5182,51000.0
2014-10-14 09:35:00,95.67,95.75,95.43,95.51,30400.0,66.5112,66.5668,66.3444,66.4,30400.0
2014-10-14 09:40:00,95.51,95.69,95.35,95.67,33900.0,66.4,66.5251,66.2887,66.5112,33900.0
2014-10-14 09:45:00,95.65,95.65,95.31,95.34,35700.0,66.4973,66.4973,66.2609,66.2818,35700.0
2014-10-14 09:50:00,95.29,95.5,95.23,95.46,36000.0,66.247,66.393,66.2053,66.3652,36000.0
2014-10-14 09:55:00,95.48,95.58,95.06,95.3,54300.0,66.3791,66.4486,66.0871,66.254,54300.0
2014-10-14 10:00:00,95.3,95.62,95.18,95.62,30500.0,66.254,66.4764,66.1705,66.4764,30500.0
2014-10-14 10:05:00,95.61,95.81,95.42,95.76,33700.0,66.4695,66.6085,66.3374,66.5738,33700.0
2014-10-14 10:10:00,95.82,95.87,95.61,95.79,21200.0,66.6155,66.6502,66.4695,66.5946,21200.0
2014-10-14 10:15:00,95.8,95.85,95.51,95.54,22800.0,66.6016,66.6363,66.4,66.4208,22800.0
2014-10-14 10:20:00,95.54,95.81,95.54,95.56,23700.0,66.4208,66.6085,66.4208,66.4347,23700.0
2014-10-14 10:25:00,95.54,95.82,95.54,95.73,24600.0,66.4208,66.6155,66.4208,66.5529,24600.0
2014-10-14 10:30:00,95.76,95.8,95.56,95.69,23600.0,66.5738,66.6016,66.4347,66.5251,23600.0
2014-10-14 10:35:00,95.66,95.93,95.66,95.82,20300.0,66.5043,66.692,66.5043,66.6155,20300.0
2014-10-14 10:40:00,95.81,95.92,95.71,95.79,21500.0,66.6085,66.685,66.539,66.5946,21500.0
2014-10-14 10:45:00,95.77,95.91,95.75,95.89,22600.0,66.5807,66.6781,66.5668,66.6642,22600.0
2014-10-14 10:50:00,95.9,96.02,95.88,95.89,37500.0,66.6711,66.7545,66.6572,66.6642,37500.0
2014-10-14 10:55:00,95.89,95.98,95.71,95.74,21700.0,66.6642,66.7267,66.539,66.5599,21700.0
2014-10-14 11:00:00,95.75,95.99,95.73,95.92,51100.0,66.5668,66.7337,66.5529,66.685,51100.0
2014-10-14 11:05:00,95.95,96.21,95.92,96.13,32400.0,66.7059,66.8866,66.685,66.831,32400.0
2014-10-14 11:10:00,96.13,96.22,96.09,96.14,39000.0,66.831,66.8936,66.8032,66.838,39000.0
2014-10-14 11:15:00,96.15,96.25,96.08,96.13,43700.0,66.8449,66.9144,66.7962,66.831,43700.0
2014-10-14 11:20:00,96.13,96.29,96.12,96.29,20900.0,66.831,66.9422,66.8241,66.9422,20900.0
2014-10-14 11:25:00,96.31,96.31,96.12,96.17,22000.0,66.9561,66.9561,66.8241,66.8588,22000.0
2014-10-14 11:30:00,96.17,96.2,96.09,96.18,30300.0,66.8588,66.8797,66.8032,66.8658,30300.0
2014-10-14 11:35:00,96.18,96.48,96.18,96.47,36800.0,66.8658,67.0743,66.8658,67.0674,36800.0
2014-10-14 11:40:00,96.45,96.56,96.44,96.52,25400.0,67.0535,67.1299,67.0465,67.1021,25400.0
2014-10-14 11:45:00,96.55,96.55,96.4,96.46,36100.0,67.123,67.123,67.0187,67.0604,36100.0
2014-10-14 11:50:00,96.46,96.46,96.33,96.33,27700.0,67.0604,67.0604,66.97,66.97,27700.0
2014-10-14 11:55:00,96.32,96.38,96.19,96.28,27500.0,66.9631,67.0048,66.8727,66.9353,27500.0
2014-10-14 12:00:00,96.28,96.46,96.28,96.43,35300.0,66.9353,67.0604,66.9353,67.0396,35300.0
2014-10-14 12:05:00,96.44,96.49,96.38,96.39,23200.0,67.0465,67.0813,67.0048,67.0118,23200.0
2014-10-14 12:10:00,96.37,96.39,96.26,96.35,20700.0,66.9979,67.0118,66.9214,66.984,20700.0
2014-10-14 12:15:00,96.36,96.4,96.29,96.38,40500.0,66.9909,67.0187,66.9422,67.0048,40500.0
2014-10-14 12:20:00,96.39,96.4,96.23,96.26,26900.0,67.0118,67.0187,66.9005,66.9214,26900.0
2014-10-14 12:25:00,96.26,96.31,96.19,96.25,22800.0,66.9214,66.9561,66.8727,66.9144,22800.0
2014-10-14 12:30:00,96.23,96.23,96.07,96.1,37500.0,66.9005,66.9005,66.7893,66.8101,37500.0
2014-10-14 12:35:00,96.1,96.19,96.02,96.07,27800.0,66.8101,66.8727,66.7545,66.7893,27800.0
2014-10-14 12:40:00,96.04,96.06,95.96,96.06,32300.0,66.7684,66.7823,66.7128,66.7823,32300.0
2014-10-14 12:45:00,96.06,96.11,95.98,96.11,19300.0,66.7823,66.8171,66.7267,66.8171,19300.0
2014-10-14 12:50:00,96.1,96.12,96.06,96.07,18200.0,66.8101,66.8241,66.7823,66.7893,18200.0
2014-10-14 12:55:00,96.05,96.08,95.97,95.98,21200.0,66.7754,66.7962,66.7198,66.7267,21200.0
2014-10-14 13:00:00,96.0,96.03,95.91,95.96,26700.0,66.7406,66.7615,66.6781,66.7128,26700.0
2014-10-14 13:05:00,95.97,96.03,95.9,95.96,22900.0,66.7198,66.7615,66.6711,66.7128,22900.0
2014-10-14 13:10:00,95.94,96.07,95.93,96.07,18000.0,66.6989,66.7893,66.692,66.7893,18000.0
2014-10-14 13:15:00,96.06,96.13,95.98,95.98,27900.0,66.7823,66.831,66.7267,66.7267,27900.0
2014-10-14 13:20:00,95.98,95.99,95.82,95.85,20400.0,66.7267,66.7337,66.6155,66.6363,20400.0
2014-10-14 13:25:00,95.86,95.95,95.83,95.85,14000.0,66.6433,66.7059,66.6224,66.6363,14000.0
2014-10-14 13:30:00,95.86,95.95,95.77,95.95,36000.0,66.6433,66.7059,66.5807,66.7059,36000.0
2014-10-14 13:35:00,95.96,95.96,95.75,95.84,13200.0,66.7128,66.7128,66.5668,66.6294,13200.0
2014-10-14 13:40:00,95.85,95.92,95.78,95.78,55300.0,66.6363,66.685,66.5877,66.5877,55300.0
2014-10-14 13:45:00,95.78,95.93,95.74,95.88,27400.0,66.5877,66.692,66.5599,66.6572,27400.0
2014-10-14 13:50:00,95.89,95.94,95.81,95.94,16000.0,66.6642,66.6989,66.6085,66.6989,16000.0
2014-10-14 13:55:00,95.94,96.08,95.89,96.08,19700.0,66.6989,66.7962,66.6642,66.7962,19700.0
2014-10-14 14:00:00,96.06,96.23,96.01,96.14,27500.0,66.7823,66.9005,66.7476,66.838,27500.0
2014-10-14 14:05:00,96.16,96.16,95.99,96.05,34100.0,66.8519,66.8519,66.7337,66.7754,34100.0
2014-10-14 14:10:00,96.04,96.21,96.04,96.16,20700.0,66.7684,66.8866,66.7684,66.8519,20700.0
2014-10-14 14:15:00,96.15,96.15,96.0,96.07,26500.0,66.8449,66.8449,66.7406,66.7893,26500.0
2014-10-14 14:20:00,96.09,96.1,95.82,95.82,30500.0,66.8032,66.8101,66.6155,66.6155,30500.0
2014-10-14 14:25:00,95.83,95.88,95.81,95.85,26000.0,66.6224,66.6572,66.6085,66.6363,26000.0
2014-10-14 14:30:00,95.83,95.97,95.83,95.86,45500.0,66.6224,66.7198,66.6224,66.6433,45500.0
2014-10-14 14:35:00,95.86,96.03,95.85,95.99,60300.0,66.6433,66.7615,66.6363,66.7337,60300.0
2014-10-14 14:40:00,96.0,96.15,95.99,96.14,22200.0,66.7406,66.8449,66.7337,66.838,22200.0
2014-10-14 14:45:00,96.14,96.22,96.1,96.15,31600.0,66.838,66.8936,66.8101,66.8449,31600.0
2014-10-14 14:50:00,96.14,96.24,95.96,96.01,34100.0,66.838,66.9075,66.7128,66.7476,34100.0
2014-10-14 14:55:00,96.01,96.06,95.86,95.94,25100.0,66.7476,66.7823,66.6433,66.6989,25100.0
2014-10-14 15:00:00,95.97,96.11,95.88,95.88,24600.0,66.7198,66.8171,66.6572,66.6572,24600.0
2014-10-14 15:05:00,95.86,95.89,95.65,95.75,24800.0,66.6433,66.6642,66.4973,66.5668,24800.0
2014-10-14 15:10:00,95.77,95.88,95.74,95.84,35600.0,66.5807,66.6572,66.5599,66.6294,35600.0
2014-10-14 15:15:00,95.84,95.88,95.77,95.81,35900.0,66.6294,66.6572,66.5807,66.6085,35900.0
2014-10-14 15:20:00,95.8,95.8,95.44,95.56,50600.0,66.6016,66.6016,66.3513,66.4347,50600.0
2014-10-14 15:25:00,95.56,95.82,95.53,95.76,34100.0,66.4347,66.6155,66.4139,66.5738,34100.0
2014-10-14 15:30:00,95.76,95.79,95.55,95.64,43700.0,66.5738,66.5946,66.4278,66.4903,43700.0
2014-10-14 15:35:00,95.63,96.01,95.59,96.01,43300.0,66.4834,66.7476,66.4556,66.7476,43300.0
2014-10-14 15:40:00,96.02,96.11,95.78,95.82,68900.0,66.7545,66.8171,66.5877,66.6155,68900.0
2014-10-14 15:45:00,95.82,95.96,95.81,95.93,78900.0,66.6155,66.7128,66.6085,66.692,78900.0
2014-10-14 15:50:00,95.93,96.04,95.78,95.78,88100.0,66.692,66.7684,66.5877,66.5877,88100.0
2014-10-14 15:55:00,95.78,95.86,95.63,95.82,138800.0,66.5877,66.6433,66.4834,66.6155,138800.0
2014-10-15 09:30:00,95.01,95.04,94.64,94.77,88500.0,66.0524,66.0732,65.7951,65.8855,88500.0
2014-10-15 09:35:00,94.72,94.72,94.1,94.1,71200.0,65.8508,65.8508,65.4197,65.4197,71200.0
2014-10-15 09:40:00,94.15,94.79,94.05,94.79,80600.0,65.4545,65.8994,65.385,65.8994,80600.0
2014-10-15 09:45:00,94.77,95.27,94.77,95.24,31000.0,65.8855,66.2331,65.8855,66.2123,31000.0
2014-10-15 09:50:00,95.27,95.58,95.09,95.51,26000.0,66.2331,66.4486,66.108,66.4,26000.0
2014-10-15 09:55:00,95.54,95.56,95.13,95.51,28400.0,66.4208,66.4347,66.1358,66.4,28400.0
2014-10-15 10:00:00,95.53,96.0,95.53,95.72,58900.0,66.4139,66.7406,66.4139,66.546,58900.0
2014-10-15 10:05:00,95.78,96.02,95.56,95.88,24200.0,66.5877,66.7545,66.4347,66.6572,24200.0
2014-10-15 10:10:00,95.91,96.21,95.81,96.18,31500.0,66.6781,66.8866,66.6085,66.8658,31500.0
2014-10-15 10:15:00,96.2,96.32,96.07,96.13,78100.0,66.8797,66.9631,66.7893,66.831,78100.0
2014-10-15 10:20:00,96.1,96.28,95.94,96.17,60300.0,66.8101,66.9353,66.6989,66.8588,60300.0
2014-10-15 10:25:00,96.16,96.3,95.97,96.14,48700.0,66.8519,66.9492,66.7198,66.838,48700.0
2014-10-15 10:30:00,96.15,96.18,95.86,95.98,67500.0,66.8449,66.8658,66.6433,66.7267,67500.0
2014-10-15 10:35:00,95.97,96.3,95.95,96.22,35600.0,66.7198,66.9492,66.7059,66.8936,35600.0
2014-10-15 10:40:00,96.2,96.31,96.02,96.04,39900.0,66.8797,66.9561,66.7545,66.7684,39900.0
2014-10-15 10:45:00,96.04,96.04,95.72,95.99,34400.0,66.7684,66.7684,66.546,66.7337,34400.0
2014-10-15 10:50:00,96.0,96.18,95.95,96.04,38200.0,66.7406,66.8658,66.7059,66.7684,38200.0
2014-10-15 10:55:00,96.02,96.13,95.86,96.05,33600.0,66.7545,66.831,66.6433,66.7754,33600.0
2014-10-15 11:00:00,96.03,96.15,95.74,96.07,33600.0,66.7615,66.8449,66.5599,66.7893,33600.0
2014-10-15 11:05:00,96.07,96.35,96.07,96.28,36600.0,66.7893,66.984,66.7893,66.9353,36600.0
2014-10-15 11:10:00,96.27,96.33,95.97,96.03,44400.0,66.9283,66.97,66.7198,66.7615,44400.0
2014-10-15 11:15:00,96.04,96.05,95.85,95.91,54300.0,66.7684,66.7754,66.6363,66.6781,54300.0
2014-10-15 11:20:00,95.9,95.9,95.54,95.73,47000.0,66.6711,66.6711,66.4208,66.5529,47000.0
2014-10-15 11:25:00,95.75,95.77,95.46,95.55,43400.0,66.5668,66.5807,66.3652,66.4278,43400.0
2014-10-15 11:30:00,95.56,95.76,95.3,95.38,48900.0,66.4347,66.5738,66.254,66.3096,48900.0
2014-10-15 11:35:00,95.35,95.48,95.29,95.33,38400.0,66.2887,66.3791,66.247,66.2748,38400.0
2014-10-15 11:40:00,95.35,95.45,95.21,95.27,38500.0,66.2887,66.3583,66.1914,66.2331,38500.0
2014-10-15 11:45:00,95.27,95.28,95.06,95.14,76400.0,66.2331,66.2401,66.0871,66.1427,76400.0
2014-10-15 11:50:00,95.13,95.47,95.08,95.4,38500.0,66.1358,66.3722,66.101,66.3235,38500.0
2014-10-15 11:55:00,95.41,95.51,95.36,95.43,55400.0,66.3304,66.4,66.2957,66.3444,55400.0
2014-10-15 12:00:00,95.41,95.48,95.24,95.46,28400.0,66.3304,66.3791,66.2123,66.3652,28400.0
2014-10-15 12:05:00,95.46,95.5,95.21,95.26,23500.0,66.3652,66.393,66.1914,66.2262,23500.0
2014-10-15 12:10:00,95.23,95.35,94.98,95.0,25500.0,66.2053,66.2887,66.0315,66.0454,25500.0
2014-10-15 12:15:00,95.0,95.12,94.83,94.95,30500.0,66.0454,66.1288,65.9272,66.0106,30500.0
2014-10-15 12:20:00,94.96,95.32,94.94,95.18,31400.0,66.0176,66.2679,66.0037,66.1705,31400.0
2014-10-15 12:25:00,95.19,95.21,95.07,95.16,20900.0,66.1775,66.1914,66.0941,66.1566,20900.0
2014-10-15 12:30:00,95.18,95.31,95.11,95.14,25000.0,66.1705,66.2609,66.1219,66.1427,25000.0
2014-10-15 12:35:00,95.12,95.27,95.09,95.23,38100.0,66.1288,66.2331,66.108,66.2053,38100.0
2014-10-15 12:40:00,95.22,95.25,94.9,94.98,25500.0,66.1984,66.2192,65.9759,66.0315,25500.0
2014-10-15 12:45:00,94.95,95.18,94.95,95.03,23200.0,66.0106,66.1705,66.0106,66.0663,23200.0
2014-10-15 12:50:00,95.0,95.0,94.74,94.97,39600.0,66.0454,66.0454,65.8647,66.0246,39600.0
2014-10-15 12:55:00,94.97,95.02,94.75,94.85,52700.0,66.0246,66.0593,65.8716,65.9411,52700.0
2014-10-15 13:00:00,94.8,95.12,94.75,95.09,26200.0,65.9064,66.1288,65.8716,66.108,26200.0
2014-10-15 13:05:00,95.06,95.22,94.91,95.18,34000.0,66.0871,66.1984,65.9828,66.1705,34000.0
2014-10-15 13:10:00,95.2,95.2,94.87,94.91,43400.0,66.1845,66.1845,65.955,65.9828,43400.0
2014-10-15 13:15:00,94.89,94.96,94.61,94.68,26900.0,65.9689,66.0176,65.7743,65.8229,26900.0
2014-10-15 13:20:00,94.68,94.68,94.42,94.51,55500.0,65.8229,65.8229,65.6422,65.7048,55500.0
2014-10-15 13:25:00,94.52,94.59,94.3,94.4,48400.0,65.7117,65.7604,65.5588,65.6283,48400.0
2014-10-15 13:30:00,94.42,94.72,94.42,94.72,48100.0,65.6422,65.8508,65.6422,65.8508,48100.0
2014-10-15 13:35:00,94.72,94.8,94.44,94.8,78800.0,65.8508,65.9064,65.6561,65.9064,78800.0
2014-10-15 13:40:00,94.79,94.89,94.66,94.81,44400.0,65.8994,65.9689,65.809,65.9133,44400.0
2014-10-15 13:45:00,94.81,95.13,94.73,95.13,35000.0,65.9133,66.1358,65.8577,66.1358,35000.0
2014-10-15 13:50:00,95.12,95.22,95.01,95.16,37800.0,66.1288,66.1984,66.0524,66.1566,37800.0
2014-10-15 13:55:00,95.14,95.14,94.95,95.0,47700.0,66.1427,66.1427,66.0106,66.0454,47700.0
2014-10-15 14:00:00,95.0,95.01,94.7,94.77,62200.0,66.0454,66.0524,65.8368,65.8855,62200.0
2014-10-15 14:05:00,94.79,95.13,94.79,95.03,47300.0,65.8994,66.1358,65.8994,66.0663,47300.0
2014-10-15 14:10:00,95.03,95.15,94.93,95.12,39400.0,66.0663,66.1497,65.9967,66.1288,39400.0
2014-10-15 14:15:00,95.12,95.56,95.12,95.48,52400.0,66.1288,66.4347,66.1288,66.3791,52400.0
2014-10-15 14:20:00,95.48,95.57,95.21,95.41,38100.0,66.3791,66.4417,66.1914,66.3304,38100.0
2014-10-15 14:25:00,95.41,95.46,95.17,95.37,42600.0,66.3304,66.3652,66.1636,66.3026,42600.0
2014-10-15 14:30:00,95.36,95.7,95.28,95.53,42300.0,66.2957,66.5321,66.2401,66.4139,42300.0
2014-10-15 14:35:00,95.55,95.84,95.55,95.81,47600.0,66.4278,66.6294,66.4278,66.6085,47600.0
2014-10-15 14:40:00,95.83,95.99,95.53,95.61,49900.0,66.6224,66.7337,66.4139,66.4695,49900.0
2014-10-15 14:45:00,95.63,95.72,95.47,95.6,29000.0,66.4834,66.546,66.3722,66.4625,29000.0
2014-10-15 14:50:00,95.6,95.85,95.6,95.68,36000.0,66.4625,66.6363,66.4625,66.5182,36000.0
2014-10-15 14:55:00,95.72,95.74,95.5,95.69,43400.0,66.546,66.5599,66.393,66.5251,43400.0
2014-10-15 15:00:00,95.68,95.69,95.54,95.61,44800.0,66.5182,66.5251,66.4208,66.4695,44800.0
2014-10-15 15:05:00,95.59,95.93,95.54,95.81,46600.0,66.4556,66.692,66.4208,66.6085,46600.0
2014-10-15 15:10:00,95.81,96.02,95.74,95.85,73200.0,66.6085,66.7545,66.5599,66.6363,73200.0
2014-10-15 15:15:00,95.82,95.82,95.48,95.76,95900.0,66.6155,66.6155,66.3791,66.5738,95900.0
2014-10-15 15:20:00,95.77,95.89,95.61,95.79,64100.0,66.5807,66.6642,66.4695,66.5946,64100.0
2014-10-15 15:25:00,95.79,96.27,95.76,96.26,77900.0,66.5946,66.9283,66.5738,66.9214,77900.0
2014-10-15 15:30:00,96.25,96.43,96.18,96.26,105000.0,66.9144,67.0396,66.8658,66.9214,105000.0
2014-10-15 15:35:00,96.28,96.82,96.18,96.7,87000.0,66.9353,67.3107,66.8658,67.2273,87000.0
2014-10-15 15:40:00,96.71,96.83,96.57,96.73,102700.0,67.2342,67.3177,67.1369,67.2481,102700.0
2014-10-15 15:45:00,96.7,96.78,96.4,96.46,109000.0,67.2273,67.2829,67.0187,67.0604,109000.0
2014-10-15 15:50:00,96.46,96.62,96.32,96.61,88600.0,67.0604,67.1717,66.9631,67.1647,88600.0
2014-10-15 15:55:00,96.61,96.64,96.43,96.45,173700.0,67.1647,67.1856,67.0396,67.0535,173700.0
2014-10-16 09:30:00,95.35,95.68,95.27,95.36,95900.0,66.2887,66.5182,66.2331,66.2957,95900.0
2014-10-16 09:35:00,95.4,96.1,95.34,95.88,74800.0,66.3235,66.8101,66.2818,66.6572,74800.0
2014-10-16 09:40:00,95.89,96.08,95.5,95.57,40000.0,66.6642,66.7962,66.393,66.4417,40000.0
2014-10-16 09:45:00,95.6,95.85,95.35,95.8,26100.0,66.4625,66.6363,66.2887,66.6016,26100.0
2014-10-16 09:50:00,95.89,96.23,95.85,96.1,23800.0,66.6642,66.9005,66.6363,66.8101,23800.0
2014-10-16 09:55:00,96.06,96.19,95.79,96.18,35300.0,66.7823,66.8727,66.5946,66.8658,35300.0
2014-10-16 10:00:00,96.21,96.34,95.75,95.75,51300.0,66.8866,66.977,66.5668,66.5668,51300.0
2014-10-16 10:05:00,95.76,95.94,95.52,95.79,46900.0,66.5738,66.6989,66.4069,66.5946,46900.0
2014-10-16 10:10:00,95.76,95.76,95.43,95.49,32600.0,66.5738,66.5738,66.3444,66.3861,32600.0
2014-10-16 10:15:00,95.45,95.47,95.02,95.31,52000.0,66.3583,66.3722,66.0593,66.2609,52000.0
2014-10-16 10:20:00,95.36,96.34,95.25,95.64,108100.0,66.2957,66.977,66.2192,66.4903,108100.0
2014-10-16 10:25:00,95.65,95.69,95.27,95.6,52100.0,66.4973,66.5251,66.2331,66.4625,52100.0
2014-10-16 10:30:00,95.62,95.85,95.51,95.8,34800.0,66.4764,66.6363,66.4,66.6016,34800.0
2014-10-16 10:35:00,95.78,95.85,95.52,95.67,32100.0,66.5877,66.6363,66.4069,66.5112,32100.0
2014-10-16 10:40:00,95.67,95.89,95.5,95.83,45900.0,66.5112,66.6642,66.393,66.6224,45900.0
2014-10-16 10:45:00,95.83,96.36,95.83,96.15,34000.0,66.6224,66.9909,66.6224,66.8449,34000.0
2014-10-16 10:50:00,96.15,96.27,95.97,95.97,48700.0,66.8449,66.9283,66.7198,66.7198,48700.0
2014-10-16 10:55:00,96.04,96.16,95.84,95.88,21900.0,66.7684,66.8519,66.6294,66.6572,21900.0
2014-10-16 11:00:00,95.87,95.95,95.64,95.71,42200.0,66.6502,66.7059,66.4903,66.539,42200.0
2014-10-16 11:05:00,95.7,95.88,95.58,95.76,28900.0,66.5321,66.6572,66.4486,66.5738,28900.0
2014-10-16 11:10:00,95.75,96.02,95.7,95.83,64000.0,66.5668,66.7545,66.5321,66.6224,64000.0
2014-10-16 11:15:00,95.84,96.08,95.76,96.0,48600.0,66.6294,66.7962,66.5738,66.7406,48600.0
2014-10-16 11:20:00,95.97,96.17,95.92,96.08,71300.0,66.7198,66.8588,66.685,66.7962,71300.0
2014-10-16 11:25:00,96.09,96.13,95.95,96.12,55800.0,66.8032,66.831,66.7059,66.8241,55800.0
2014-10-16 11:30:00,96.11,96.33,96.04,96.14,80500.0,66.8171,66.97,66.7684,66.838,80500.0
2014-10-16 11:35:00,96.15,96.17,95.89,95.95,33700.0,66.8449,66.8588,66.6642,66.7059,33700.0
2014-10-16 11:40:00,95.95,96.02,95.8,95.84,43100.0,66.7059,66.7545,66.6016,66.6294,43100.0
2014-10-16 11:45:00,95.83,95.99,95.64,95.66,43400.0,66.6224,66.7337,66.4903,66.5043,43400.0
2014-10-16 11:50:00,95.64,95.7,95.43,95.47,41800.0,66.4903,66.5321,66.3444,66.3722,41800.0
2014-10-16 11:55:00,95.5,95.61,95.41,95.49,45200.0,66.393,66.4695,66.3304,66.3861,45200.0
2014-10-16 12:00:00,95.5,95.51,95.28,95.37,36400.0,66.393,66.4,66.2401,66.3026,36400.0
2014-10-16 12:05:00,95.39,95.71,95.39,95.58,25300.0,66.3165,66.539,66.3165,66.4486,25300.0
2014-10-16 12:10:00,95.6,95.64,95.51,95.6,32700.0,66.4625,66.4903,66.4,66.4625,32700.0
2014-10-16 12:15:00,95.6,95.65,95.4,95.6,34300.0,66.4625,66.4973,66.3235,66.4625,34300.0
2014-10-16 12:20:00,95.61,95.79,95.61,95.76,19100.0,66.4695,66.5946,66.4695,66.5738,19100.0
2014-10-16 12:25:00,95.78,95.78,95.59,95.6,38100.0,66.5877,66.5877,66.4556,66.4625,38100.0
2014-10-16 12:30:00,95.63,95.74,95.58,95.74,72500.0,66.4834,66.5599,66.4486,66.5599,72500.0
2014-10-16 12:35:00,95.73,95.79,95.57,95.66,56700.0,66.5529,66.5946,66.4417,66.5043,56700.0
2014-10-16 12:40:00,95.67,95.77,95.61,95.62,29800.0,66.5112,66.5807,66.4695,66.4764,29800.0
2014-10-16 12:45:00,95.64,95.82,95.63,95.82,65600.0,66.4903,66.6155,66.4834,66.6155,65600.0
2014-10-16 12:50:00,95.81,95.94,95.81,95.89,26600.0,66.6085,66.6989,66.6085,66.6642,26600.0
2014-10-16 12:55:00,95.89,96.15,95.88,96.04,37900.0,66.6642,66.8449,66.6572,66.7684,37900.0
2014-10-16 13:00:00,96.05,96.17,96.03,96.05,42000.0,66.7754,66.8588,66.7615,66.7754,42000.0
2014-10-16 13:05:00,96.07,96.3,96.04,96.24,36700.0,66.7893,66.9492,66.7684,66.9075,36700.0
2014-10-16 13:10:00,96.23,96.33,96.18,96.26,59100.0,66.9005,66.97,66.8658,66.9214,59100.0
2014-10-16 13:15:00,96.26,96.37,96.21,96.33,35000.0,66.9214,66.9979,66.8866,66.97,35000.0
2014-10-16 13:20:00,96.34,96.45,96.22,96.35,33500.0,66.977,67.0535,66.8936,66.984,33500.0
2014-10-16 13:25:00,96.35,96.51,96.32,96.44,23700.0,66.984,67.0952,66.9631,67.0465,23700.0
2014-10-16 13:30:00,96.42,96.58,96.38,96.52,29800.0,67.0326,67.1438,67.0048,67.1021,29800.0
2014-10-16 13:35:00,96.53,96.57,96.38,96.48,41400.0,67.1091,67.1369,67.0048,67.0743,41400.0
2014-10-16 13:40:00,96.48,96.55,96.42,96.52,34700.0,67.0743,67.123,67.0326,67.1021,34700.0
2014-10-16 13:45:00,96.53,96.6,96.47,96.52,100700.0,67.1091,67.1578,67.0674,67.1021,100700.0
2014-10-16 13:50:00,96.51,96.64,96.47,96.64,152500.0,67.0952,67.1856,67.0674,67.1856,152500.0
2014-10-16 13:55:00,96.63,96.68,96.44,96.52,71200.0,67.1786,67.2134,67.0465,67.1021,71200.0
2014-10-16 14:00:00,96.52,96.63,96.48,96.54,29000.0,67.1021,67.1786,67.0743,67.116,29000.0
2014-10-16 14:05:00,96.54,96.67,96.5,96.6,24400.0,67.116,67.2064,67.0882,67.1578,24400.0
2014-10-16 14:10:00,96.61,96.66,96.33,96.35,28200.0,67.1647,67.1995,66.97,66.984,28200.0
2014-10-16 14:15:00,96.35,96.36,96.18,96.25,37500.0,66.984,66.9909,66.8658,66.9144,37500.0
2014-10-16 14:20:00,96.24,96.24,95.99,96.12,42600.0,66.9075,66.9075,66.7337,66.8241,42600.0
2014-10-16 14:25:00,96.13,96.34,96.13,96.28,28000.0,66.831,66.977,66.831,66.9353,28000.0
2014-10-16 14:30:00,96.29,96.45,96.22,96.32,35300.0,66.9422,67.0535,66.8936,66.9631,35300.0
2014-10-16 14:35:00,96.31,96.31,96.11,96.18,27900.0,66.9561,66.9561,66.8171,66.8658,27900.0
2014-10-16 14:40:00,96.15,96.15,96.02,96.06,23600.0,66.8449,66.8449,66.7545,66.7823,23600.0
2014-10-16 14:45:00,96.05,96.11,95.79,95.8,42300.0,66.7754,66.8171,66.5946,66.6016,42300.0
2014-10-16 14:50:00,95.81,95.89,95.67,95.73,74700.0,66.6085,66.6642,66.5112,66.5529,74700.0
2014-10-16 14:55:00,95.74,95.99,95.73,95.83,69400.0,66.5599,66.7337,66.5529,66.6224,69400.0
2014-10-16 15:00:00,95.82,95.92,95.47,95.53,85200.0,66.6155,66.685,66.3722,66.4139,85200.0
2014-10-16 15:05:00,95.51,95.78,95.51,95.7,84000.0,66.4,66.5877,66.4,66.5321,84000.0
2014-10-16 15:10:00,95.7,95.91,95.68,95.9,58200.0,66.5321,66.6781,66.5182,66.6711,58200.0
2014-10-16 15:15:00,95.91,95.97,95.76,95.76,38200.0,66.6781,66.7198,66.5738,66.5738,38200.0
2014-10-16 15:20:00,95.75,95.92,95.75,95.89,58900.0,66.5668,66.685,66.5668,66.6642,58900.0
2014-10-16 15:25:00,95.89,95.92,95.77,95.86,62100.0,66.6642,66.685,66.5807,66.6433,62100.0
2014-10-16 15:30:00,95.86,95.92,95.78,95.92,70200.0,66.6433,66.685,66.5877,66.685,70200.0
2014-10-16 15:35:00,95.91,95.92,95.65,95.69,111100.0,66.6781,66.685,66.4973,66.5251,111100.0
2014-10-16 15:40:00,95.7,95.84,95.69,95.8,83600.0,66.5321,66.6294,66.5251,66.6016,83600.0
2014-10-16 15:45:00,95.8,95.9,95.76,95.79,143400.0,66.6016,66.6711,66.5738,66.5946,143400.0
2014-10-16 15:50:00,95.79,96.0,95.75,95.76,184000.0,66.5946,66.7406,66.5668,66.5738,184000.0
2014-10-16 15:55:00,95.76,95.84,95.52,95.58,403500.0,66.5738,66.6294,66.4069,66.4486,403500.0
2014-10-17 09:30:00,96.4,96.4,96.23,96.23,200.0,67.0187,67.0187,66.9005,66.9005,200.0
2014-10-17 09:35:00,96.31,96.66,96.21,96.66,216700.0,66.9561,67.1995,66.8866,67.1995,216700.0
2014-10-17 09:40:00,96.66,96.67,96.27,96.6,34300.0,67.1995,67.2064,66.9283,67.1578,34300.0
2014-10-17 09:45:00,96.65,96.8,96.6,96.66,28300.0,67.1925,67.2968,67.1578,67.1995,28300.0
2014-10-17 09:50:00,96.73,97.05,96.67,96.92,37000.0,67.2481,67.4706,67.2064,67.3802,37000.0
2014-10-17 09:55:00,96.95,97.1,96.88,97.0,49700.0,67.4011,67.5054,67.3524,67.4358,49700.0
2014-10-17 10:00:00,97.03,97.27,96.85,97.21,38800.0,67.4567,67.6235,67.3316,67.5818,38800.0
2014-10-17 10:05:00,97.23,97.27,97.11,97.22,22200.0,67.5957,67.6235,67.5123,67.5888,22200.0
2014-10-17 10:10:00,97.22,97.28,97.16,97.24,27800.0,67.5888,67.6305,67.5471,67.6027,27800.0
2014-10-17 10:15:00,97.22,97.28,97.2,97.24,100400.0,67.5888,67.6305,67.5749,67.6027,100400.0
2014-10-17 10:20:00,97.22,97.22,97.1,97.15,36300.0,67.5888,67.5888,67.5054,67.5401,36300.0
2014-10-17 10:25:00,97.13,97.26,97.09,97.25,43800.0,67.5262,67.6166,67.4984,67.6096,43800.0
2014-10-17 10:30:00,97.26,97.34,97.25,97.29,27100.0,67.6166,67.6722,67.6096,67.6375,27100.0
2014-10-17 10:35:00,97.29,97.29,97.08,97.08,16500.0,67.6375,67.6375,67.4915,67.4915,16500.0
2014-10-17 10:40:00,97.08,97.22,97.08,97.17,20500.0,67.4915,67.5888,67.4915,67.554,20500.0
2014-10-17 10:45:00,97.19,97.26,97.09,97.1,50000.0,67.5679,67.6166,67.4984,67.5054,50000.0
2014-10-17 10:50:00,97.13,97.19,97.04,97.14,28800.0,67.5262,67.5679,67.4636,67.5332,28800.0
2014-10-17 10:55:00,97.15,97.2,97.1,97.17,33100.0,67.5401,67.5749,67.5054,67.554,33100.0
2014-10-17 11:00:00,97.18,97.25,97.13,97.2,34500.0,67.561,67.6096,67.5262,67.5749,34500.0
2014-10-17 11:05:00,97.22,97.28,97.18,97.24,21500.0,67.5888,67.6305,67.561,67.6027,21500.0
2014-10-17 11:10:00,97.25,97.32,97.21,97.21,49700.0,67.6096,67.6583,67.5818,67.5818,49700.0
2014-10-17 11:15:00,97.22,97.27,97.2,97.25,38800.0,67.5888,67.6235,67.5749,67.6096,38800.0
2014-10-17 11:20:00,97.24,97.27,97.19,97.23,24400.0,67.6027,67.6235,67.5679,67.5957,24400.0
2014-10-17 11:25:00,97.2,97.26,97.15,97.15,24200.0,67.5749,67.6166,67.5401,67.5401,24200.0
2014-10-17 11:30:00,97.17,97.34,97.11,97.34,22300.0,67.554,67.6722,67.5123,67.6722,22300.0
2014-10-17 11:35:00,97.32,97.39,97.28,97.37,23200.0,67.6583,67.707,67.6305,67.6931,23200.0
2014-10-17 11:40:00,97.38,97.47,97.37,97.38,54500.0,67.7,67.7626,67.6931,67.7,54500.0
2014-10-17 11:45:00,97.38,97.49,97.37,97.41,24400.0,67.7,67.7765,67.6931,67.7209,24400.0
2014-10-17 11:50:00,97.41,97.48,97.38,97.44,17800.0,67.7209,67.7695,67.7,67.7417,17800.0
2014-10-17 11:55:00,97.44,97.46,97.26,97.32,38200.0,67.7417,67.7556,67.6166,67.6583,38200.0
2014-10-17 12:00:00,97.31,97.42,97.31,97.4,29900.0,67.6514,67.7278,67.6514,67.7139,29900.0
2014-10-17 12:05:00,97.41,97.48,97.38,97.39,19000.0,67.7209,67.7695,67.7,67.707,19000.0
2014-10-17 12:10:00,97.37,97.39,97.2,97.3,28800.0,67.6931,67.707,67.5749,67.6444,28800.0
2014-10-17 12:15:00,97.29,97.29,97.17,97.17,30500.0,67.6375,67.6375,67.554,67.554,30500.0
2014-10-17 12:20:00,97.17,97.25,97.16,97.18,17200.0,67.554,67.6096,67.5471,67.561,17200.0
2014-10-17 12:25:00,97.18,97.36,97.18,97.34,13300.0,67.561,67.6861,67.561,67.6722,13300.0
2014-10-17 12:30:00,97.35,97.49,97.35,97.38,15700.0,67.6792,67.7765,67.6792,67.7,15700.0
2014-10-17 12:35:00,97.39,97.49,97.39,97.42,14700.0,67.707,67.7765,67.707,67.7278,14700.0
2014-10-17 12:40:00,97.42,97.44,97.33,97.39,20000.0,67.7278,67.7417,67.6653,67.707,20000.0
2014-10-17 12:45:00,97.39,97.46,97.37,97.39,17400.0,67.707,67.7556,67.6931,67.707,17400.0
2014-10-17 12:50:00,97.39,97.47,97.35,97.46,31600.0,67.707,67.7626,67.6792,67.7556,31600.0
2014-10-17 12:55:00,97.47,97.54,97.4,97.46,72500.0,67.7626,67.8113,67.7139,67.7556,72500.0
2014-10-17 13:00:00,97.48,97.52,97.42,97.42,29500.0,67.7695,67.7974,67.7278,67.7278,29500.0
2014-10-17 13:05:00,97.41,97.42,97.27,97.35,24200.0,67.7209,67.7278,67.6235,67.6792,24200.0
2014-10-17 13:10:00,97.34,97.38,97.25,97.25,44500.0,67.6722,67.7,67.6096,67.6096,44500.0
2014-10-17 13:15:00,97.26,97.43,97.26,97.43,15100.0,67.6166,67.7348,67.6166,67.7348,15100.0
2014-10-17 13:20:00,97.41,97.42,97.23,97.23,14400.0,67.7209,67.7278,67.5957,67.5957,14400.0
2014-10-17 13:25:00,97.25,97.33,97.2,97.23,46400.0,67.6096,67.6653,67.5749,67.5957,46400.0
2014-10-17 13:30:00,97.23,97.31,97.15,97.23,18900.0,67.5957,67.6514,67.5401,67.5957,18900.0
2014-10-17 13:35:00,97.22,97.41,97.19,97.39,16000.0,67.5888,67.7209,67.5679,67.707,16000.0
2014-10-17 13:40:00,97.39,97.42,97.32,97.4,13600.0,67.707,67.7278,67.6583,67.7139,13600.0
2014-10-17 13:45:00,97.39,97.44,97.3,97.34,15200.0,67.707,67.7417,67.6444,67.6722,15200.0
2014-10-17 13:50:00,97.3,97.39,97.25,97.33,23800.0,67.6444,67.707,67.6096,67.6653,23800.0
2014-10-17 13:55:00,97.31,97.39,97.23,97.35,27800.0,67.6514,67.707,67.5957,67.6792,27800.0
2014-10-17 14:00:00,97.35,97.36,97.13,97.16,43000.0,67.6792,67.6861,67.5262,67.5471,43000.0
2014-10-17 14:05:00,97.17,97.29,96.94,97.0,45800.0,67.554,67.6375,67.3941,67.4358,45800.0
2014-10-17 14:10:00,97.03,97.2,96.99,97.13,44400.0,67.4567,67.5749,67.4289,67.5262,44400.0
2014-10-17 14:15:00,97.15,97.16,97.02,97.1,39800.0,67.5401,67.5471,67.4497,67.5054,39800.0
2014-10-17 14:20:00,97.11,97.28,97.08,97.28,32400.0,67.5123,67.6305,67.4915,67.6305,32400.0
2014-10-17 14:25:00,97.28,97.33,97.17,97.3,28600.0,67.6305,67.6653,67.554,67.6444,28600.0
2014-10-17 14:30:00,97.3,97.41,97.25,97.33,31800.0,67.6444,67.7209,67.6096,67.6653,31800.0
2014-10-17 14:35:00,97.34,97.34,97.21,97.27,17900.0,67.6722,67.6722,67.5818,67.6235,17900.0
2014-10-17 14:40:00,97.3,97.49,97.28,97.45,32200.0,67.6444,67.7765,67.6305,67.7487,32200.0
2014-10-17 14:45:00,97.45,97.47,97.34,97.37,30200.0,67.7487,67.7626,67.6722,67.6931,30200.0
2014-10-17 14:50:00,97.37,97.4,97.31,97.37,19100.0,67.6931,67.7139,67.6514,67.6931,19100.0
2014-10-17 14:55:00,97.38,97.4,97.25,97.36,27700.0,67.7,67.7139,67.6096,67.6861,27700.0
2014-10-17 15:00:00,97.35,97.35,97.05,97.09,28700.0,67.6792,67.6792,67.4706,67.4984,28700.0
2014-10-17 15:05:00,97.06,97.37,97.06,97.28,30800.0,67.4776,67.6931,67.4776,67.6305,30800.0
2014-10-17 15:10:00,97.27,97.48,97.27,97.48,40000.0,67.6235,67.7695,67.6235,67.7695,40000.0
2014-10-17 15:15:00,97.48,97.5,97.38,97.39,52500.0,67.7695,67.7834,67.7,67.707,52500.0
2014-10-17 15:20:00,97.39,97.44,97.3,97.3,52900.0,67.707,67.7417,67.6444,67.6444,52900.0
2014-10-17 15:25:00,97.3,97.38,97.27,97.31,35800.0,67.6444,67.7,67.6235,67.6514,35800.0
2014-10-17 15:30:00,97.33,97.46,97.3,97.35,57600.0,67.6653,67.7556,67.6444,67.6792,57600.0
2014-10-17 15:35:00,97.34,97.42,97.31,97.38,56600.0,67.6722,67.7278,67.6514,67.7,56600.0
2014-10-17 15:40:00,97.39,97.45,97.34,97.44,64200.0,67.707,67.7487,67.6722,67.7417,64200.0
2014-10-17 15:45:00,97.43,97.51,97.29,97.35,84100.0,67.7348,67.7904,67.6375,67.6792,84100.0
2014-10-17 15:50:00,97.35,97.39,97.24,97.39,95900.0,67.6792,67.707,67.6027,67.707,95900.0
2014-10-17 15:55:00,97.38,97.43,97.25,97.25,181600.0,67.7,67.7348,67.6096,67.6096,181600.0
2014-10-20 09:30:00,96.87,97.31,96.87,97.31,50000.0,67.3455,67.6514,67.3455,67.6514,50000.0
2014-10-20 09:35:00,97.3,97.5,97.13,97.39,28400.0,67.6444,67.7834,67.5262,67.707,28400.0
2014-10-20 09:40:00,97.36,97.51,97.29,97.39,16800.0,67.6861,67.7904,67.6375,67.707,16800.0
2014-10-20 09:45:00,97.41,97.41,97.21,97.21,41900.0,67.7209,67.7209,67.5818,67.5818,41900.0
2014-10-20 09:50:00,97.22,97.31,97.21,97.21,34400.0,67.5888,67.6514,67.5818,67.5818,34400.0
2014-10-20 09:55:00,97.21,97.58,97.21,97.54,29000.0,67.5818,67.8391,67.5818,67.8113,29000.0
2014-10-20 10:00:00,97.56,97.6,97.34,97.35,45900.0,67.8252,67.853,67.6722,67.6792,45900.0
2014-10-20 10:05:00,97.36,97.45,97.33,97.36,24300.0,67.6861,67.7487,67.6653,67.6861,24300.0
2014-10-20 10:10:00,97.35,97.52,97.34,97.43,20300.0,67.6792,67.7974,67.6722,67.7348,20300.0
2014-10-20 10:15:00,97.45,97.52,97.33,97.46,29800.0,67.7487,67.7974,67.6653,67.7556,29800.0
2014-10-20 10:20:00,97.47,97.78,97.43,97.72,49700.0,67.7626,67.9781,67.7348,67.9364,49700.0
2014-10-20 10:25:00,97.71,97.81,97.69,97.72,37000.0,67.9294,67.999,67.9155,67.9364,37000.0
2014-10-20 10:30:00,97.73,97.79,97.6,97.62,34700.0,67.9433,67.9851,67.853,67.8669,34700.0
2014-10-20 10:35:00,97.61,97.7,97.47,97.54,23700.0,67.8599,67.9225,67.7626,67.8113,23700.0
2014-10-20 10:40:00,97.55,97.72,97.52,97.71,18400.0,67.8182,67.9364,67.7974,67.9294,18400.0
2014-10-20 10:45:00,97.67,97.73,97.57,97.62,41100.0,67.9016,67.9433,67.8321,67.8669,41100.0
2014-10-20 10:50:00,97.62,97.63,97.46,97.48,24100.0,67.8669,67.8738,67.7556,67.7695,24100.0
2014-10-20 10:55:00,97.48,97.62,97.47,97.54,16000.0,67.7695,67.8669,67.7626,67.8113,16000.0
2014-10-20 11:00:00,97.52,97.56,97.46,97.48,18100.0,67.7974,67.8252,67.7556,67.7695,18100.0
2014-10-20 11:05:00,97.48,97.64,97.44,97.64,23100.0,67.7695,67.8808,67.7417,67.8808,23100.0
2014-10-20 11:10:00,97.64,97.69,97.48,97.66,18700.0,67.8808,67.9155,67.7695,67.8947,18700.0
2014-10-20 11:15:00,97.66,97.75,97.65,97.74,14400.0,67.8947,67.9573,67.8877,67.9503,14400.0
2014-10-20 11:20:00,97.75,97.76,97.69,97.75,29400.0,67.9573,67.9642,67.9155,67.9573,29400.0
2014-10-20 11:25:00,97.75,97.76,97.49,97.5,36400.0,67.9573,67.9642,67.7765,67.7834,36400.0
2014-10-20 11:30:00,97.5,97.5,97.37,97.44,27400.0,67.7834,67.7834,67.6931,67.7417,27400.0
2014-10-20 11:35:00,97.44,97.51,97.41,97.46,24100.0,67.7417,67.7904,67.7209,67.7556,24100.0
2014-10-20 11:40:00,97.44,97.63,97.42,97.6,13800.0,67.7417,67.8738,67.7278,67.853,13800.0
2014-10-20 11:45:00,97.58,97.6,97.46,97.52,13300.0,67.8391,67.853,67.7556,67.7974,13300.0
2014-10-20 11:50:00,97.53,97.53,97.45,97.48,9400.0,67.8043,67.8043,67.7487,67.7695,9400.0
2014-10-20 11:55:00,97.49,97.63,97.48,97.63,23000.0,67.7765,67.8738,67.7695,67.8738,23000.0
2014-10-20 12:00:00,97.59,97.67,97.55,97.62,19100.0,67.846,67.9016,67.8182,67.8669,19100.0
2014-10-20 12:05:00,97.62,97.64,97.56,97.59,11800.0,67.8669,67.8808,67.8252,67.846,11800.0
2014-10-20 12:10:00,97.57,97.66,97.55,97.57,21200.0,67.8321,67.8947,67.8182,67.8321,21200.0
2014-10-20 12:15:00,97.56,97.59,97.55,97.58,21100.0,67.8252,67.846,67.8182,67.8391,21100.0
2014-10-20 12:20:00,97.58,97.66,97.57,97.65,16800.0,67.8391,67.8947,67.8321,67.8877,16800.0
2014-10-20 12:25:00,97.65,97.68,97.64,97.65,27900.0,67.8877,67.9086,67.8808,67.8877,27900.0
2014-10-20 12:30:00,97.65,97.67,97.59,97.63,47400.0,67.8877,67.9016,67.846,67.8738,47400.0
2014-10-20 12:35:00,97.62,97.64,97.58,97.6,37700.0,67.8669,67.8808,67.8391,67.853,37700.0
2014-10-20 12:40:00,97.6,97.62,97.53,97.55,24000.0,67.853,67.8669,67.8043,67.8182,24000.0
2014-10-20 12:45:00,97.56,97.57,97.51,97.54,19700.0,67.8252,67.8321,67.7904,67.8113,19700.0
2014-10-20 12:50:00,97.54,97.55,97.49,97.54,16600.0,67.8113,67.8182,67.7765,67.8113,16600.0
2014-10-20 12:55:00,97.53,97.55,97.47,97.47,46600.0,67.8043,67.8182,67.7626,67.7626,46600.0
2014-10-20 13:00:00,97.46,97.52,97.43,97.49,18100.0,67.7556,67.7974,67.7348,67.7765,18100.0
2014-10-20 13:05:00,97.5,97.56,97.48,97.56,13400.0,67.7834,67.8252,67.7695,67.8252,13400.0
2014-10-20 13:10:00,97.57,97.64,97.55,97.6,12600.0,67.8321,67.8808,67.8182,67.853,12600.0
2014-10-20 13:15:00,97.61,97.68,97.61,97.66,9700.0,67.8599,67.9086,67.8599,67.8947,9700.0
2014-10-20 13:20:00,97.65,97.7,97.63,97.69,14000.0,67.8877,67.9225,67.8738,67.9155,14000.0
2014-10-20 13:25:00,97.69,97.82,97.68,97.81,24300.0,67.9155,68.0059,67.9086,67.999,24300.0
2014-10-20 13:30:00,97.81,97.88,97.78,97.87,19100.0,67.999,68.0476,67.9781,68.0407,19100.0
2014-10-20 13:35:00,97.88,97.92,97.84,97.84,11000.0,68.0476,68.0754,68.0198,68.0198,11000.0
2014-10-20 13:40:00,97.84,97.86,97.81,97.81,12100.0,68.0198,68.0337,67.999,67.999,12100.0
2014-10-20 13:45:00,97.82,97.85,97.73,97.77,15400.0,68.0059,68.0268,67.9433,67.9712,15400.0
2014-10-20 13:50:00,97.76,97.76,97.67,97.67,26100.0,67.9642,67.9642,67.9016,67.9016,26100.0
2014-10-20 13:55:00,97.67,97.72,97.63,97.63,19300.0,67.9016,67.9364,67.8738,67.8738,19300.0
2014-10-20 14:00:00,97.63,97.84,97.62,97.77,36800.0,67.8738,68.0198,67.8669,67.9712,36800.0
2014-10-20 14:05:00,97.76,97.84,97.74,97.8,30000.0,67.9642,68.0198,67.9503,67.992,30000.0
2014-10-20 14:10:00,97.81,97.85,97.77,97.8,40300.0,67.999,68.0268,67.9712,67.992,40300.0
2014-10-20 14:15:00,97.8,97.8,97.77,97.78,74700.0,67.992,67.992,67.9712,67.9781,74700.0
2014-10-20 14:20:00,97.77,97.81,97.68,97.69,34800.0,67.9712,67.999,67.9086,67.9155,34800.0
2014-10-20 14:25:00,97.69,97.73,97.68,97.69,21700.0,67.9155,67.9433,67.9086,67.9155,21700.0
2014-10-20 14:30:00,97.7,97.77,97.67,97.7,30200.0,67.9225,67.9712,67.9016,67.9225,30200.0
2014-10-20 14:35:00,97.7,97.75,97.69,97.72,30100.0,67.9225,67.9573,67.9155,67.9364,30100.0
2014-10-20 14:40:00,97.72,97.79,97.69,97.75,14600.0,67.9364,67.9851,67.9155,67.9573,14600.0
2014-10-20 14:45:00,97.75,97.77,97.69,97.72,18700.0,67.9573,67.9712,67.9155,67.9364,18700.0
2014-10-20 14:50:00,97.72,97.78,97.69,97.77,26400.0,67.9364,67.9781,67.9155,67.9712,26400.0
2014-10-20 14:55:00,97.76,97.77,97.72,97.77,19000.0,67.9642,67.9712,67.9364,67.9712,19000.0
2014-10-20 15:00:00,97.77,97.83,97.76,97.79,39300.0,67.9712,68.0129,67.9642,67.9851,39300.0
2014-10-20 15:05:00,97.8,97.94,97.78,97.9,27400.0,67.992,68.0893,67.9781,68.0615,27400.0
2014-10-20 15:10:00,97.91,97.95,97.88,97.89,18800.0,68.0685,68.0963,68.0476,68.0546,18800.0
2014-10-20 15:15:00,97.89,97.9,97.82,97.83,22900.0,68.0546,68.0615,68.0059,68.0129,22900.0
2014-10-20 15:20:00,97.82,97.85,97.74,97.84,45900.0,68.0059,68.0268,67.9503,68.0198,45900.0
2014-10-20 15:25:00,97.83,97.88,97.8,97.83,47400.0,68.0129,68.0476,67.992,68.0129,47400.0
2014-10-20 15:30:00,97.83,97.99,97.82,97.98,28400.0,68.0129,68.1241,68.0059,68.1172,28400.0
2014-10-20 15:35:00,97.98,97.98,97.88,97.92,41400.0,68.1172,68.1172,68.0476,68.0754,41400.0
2014-10-20 15:40:00,97.93,98.05,97.92,98.04,59400.0,68.0824,68.1658,68.0754,68.1589,59400.0
2014-10-20 15:45:00,98.04,98.07,97.95,97.95,67000.0,68.1589,68.1797,68.0963,68.0963,67000.0
2014-10-20 15:50:00,97.97,98.03,97.96,98.01,56000.0,68.1102,68.1519,68.1032,68.138,56000.0
2014-10-20 15:55:00,98.01,98.08,98.0,98.06,136100.0,68.138,68.1867,68.1311,68.1728,136100.0
2014-10-21 09:30:00,98.89,99.44,98.69,99.36,102700.0,68.7498,69.1322,68.6108,69.0765,102700.0
2014-10-21 09:35:00,99.34,99.46,99.02,99.22,42900.0,69.0626,69.1461,68.8402,68.9792,42900.0
2014-10-21 09:40:00,99.22,99.47,99.1,99.4,42500.0,68.9792,69.153,68.8958,69.1044,42500.0
2014-10-21 09:45:00,99.44,99.64,99.44,99.51,38000.0,69.1322,69.2712,69.1322,69.1808,38000.0
2014-10-21 09:50:00,99.51,99.75,99.51,99.58,40700.0,69.1808,69.3477,69.1808,69.2295,40700.0
2014-10-21 09:55:00,99.6,99.65,99.48,99.59,22200.0,69.2434,69.2782,69.16,69.2364,22200.0
2014-10-21 10:00:00,99.6,99.71,99.51,99.57,30500.0,69.2434,69.3199,69.1808,69.2225,30500.0
2014-10-21 10:05:00,99.6,99.62,99.46,99.53,17200.0,69.2434,69.2573,69.1461,69.1947,17200.0
2014-10-21 10:10:00,99.52,99.65,99.51,99.61,25200.0,69.1878,69.2782,69.1808,69.2504,25200.0
2014-10-21 10:15:00,99.59,99.6,99.47,99.54,39600.0,69.2364,69.2434,69.153,69.2017,39600.0
2014-10-21 10:20:00,99.54,99.63,99.47,99.53,26300.0,69.2017,69.2643,69.153,69.1947,26300.0
2014-10-21 10:25:00,99.52,99.65,99.52,99.56,21400.0,69.1878,69.2782,69.1878,69.2156,21400.0
2014-10-21 10:30:00,99.57,99.69,99.57,99.65,27000.0,69.2225,69.306,69.2225,69.2782,27000.0
2014-10-21 10:35:00,99.65,99.73,99.58,99.72,25800.0,69.2782,69.3338,69.2295,69.3268,25800.0
2014-10-21 10:40:00,99.72,99.8,99.71,99.78,29600.0,69.3268,69.3824,69.3199,69.3685,29600.0
2014-10-21 10:45:00,99.77,99.93,99.77,99.91,25400.0,69.3616,69.4728,69.3616,69.4589,25400.0
2014-10-21 10:50:00,99.91,99.95,99.88,99.92,32000.0,69.4589,69.4867,69.4381,69.4659,32000.0
2014-10-21 10:55:00,99.91,99.94,99.84,99.88,35200.0,69.4589,69.4798,69.4103,69.4381,35200.0
2014-10-21 11:00:00,99.88,99.93,99.86,99.92,26400.0,69.4381,69.4728,69.4242,69.4659,26400.0
2014-10-21 11:05:00,99.93,100.04,99.92,100.02,68300.0,69.4728,69.5493,69.4659,69.5354,68300.0
2014-10-21 11:10:00,100.03,100.11,100.0,100.1,64300.0,69.5423,69.598,69.5215,69.591,64300.0
2014-10-21 11:15:00,100.09,100.2,100.08,100.18,44100.0,69.5841,69.6605,69.5771,69.6466,44100.0
2014-10-21 11:20:00,100.17,100.25,100.15,100.25,27800.0,69.6397,69.6953,69.6258,69.6953,27800.0
2014-10-21 11:25:00,100.25,100.32,100.2,100.32,57000.0,69.6953,69.744,69.6605,69.744,57000.0
2014-10-21 11:30:00,100.33,100.43,100.32,100.43,35700.0,69.7509,69.8204,69.744,69.8204,35700.0
2014-10-21 11:35:00,100.43,100.5,100.43,100.48,70200.0,69.8204,69.8691,69.8204,69.8552,70200.0
2014-10-21 11:40:00,100.47,100.62,100.46,100.62,72000.0,69.8482,69.9525,69.8413,69.9525,72000.0
2014-10-21 11:45:00,100.61,100.66,100.61,100.64,50300.0,69.9456,69.9803,69.9456,69.9664,50300.0
2014-10-21 11:50:00,100.64,100.69,100.63,100.68,45600.0,69.9664,70.0012,69.9595,69.9942,45600.0
2014-10-21 11:55:00,100.69,100.71,100.65,100.69,31400.0,70.0012,70.0151,69.9734,70.0012,31400.0
2014-10-21 12:00:00,100.68,100.74,100.67,100.73,24400.0,69.9942,70.0359,69.9873,70.029,24400.0
2014-10-21 12:05:00,100.73,100.79,100.73,100.76,39300.0,70.029,70.0707,70.029,70.0498,39300.0
2014-10-21 12:10:00,100.77,100.87,100.75,100.86,45200.0,70.0568,70.1263,70.0429,70.1194,45200.0
2014-10-21 12:15:00,100.86,100.91,100.82,100.88,21500.0,70.1194,70.1541,70.0916,70.1333,21500.0
2014-10-21 12:20:00,100.89,100.89,100.79,100.85,26600.0,70.1402,70.1402,70.0707,70.1124,26600.0
2014-10-21 12:25:00,100.86,100.91,100.83,100.89,38600.0,70.1194,70.1541,70.0985,70.1402,38600.0
2014-10-21 12:30:00,100.87,100.89,100.84,100.84,27700.0,70.1263,70.1402,70.1055,70.1055,27700.0
2014-10-21 12:35:00,100.84,100.9,100.83,100.84,13000.0,70.1055,70.1472,70.0985,70.1055,13000.0
2014-10-21 12:40:00,100.85,100.89,100.79,100.79,12300.0,70.1124,70.1402,70.0707,70.0707,12300.0
2014-10-21 12:45:00,100.81,100.81,100.65,100.65,15900.0,70.0846,70.0846,69.9734,69.9734,15900.0
2014-10-21 12:50:00,100.67,100.69,100.63,100.68,34900.0,69.9873,70.0012,69.9595,69.9942,34900.0
2014-10-21 12:55:00,100.67,100.68,100.64,100.67,20900.0,69.9873,69.9942,69.9664,69.9873,20900.0
2014-10-21 13:00:00,100.66,100.71,100.64,100.67,22500.0,69.9803,70.0151,69.9664,69.9873,22500.0
2014-10-21 13:05:00,100.66,100.68,100.64,100.65,17600.0,69.9803,69.9942,69.9664,69.9734,17600.0
2014-10-21 13:10:00,100.66,100.71,100.65,100.7,18400.0,69.9803,70.0151,69.9734,70.0081,18400.0
2014-10-21 13:15:00,100.69,100.7,100.59,100.59,23500.0,70.0012,70.0081,69.9317,69.9317,23500.0
2014-10-21 13:20:00,100.59,100.63,100.53,100.53,28100.0,69.9317,69.9595,69.8899,69.8899,28100.0
2014-10-21 13:25:00,100.53,100.54,100.5,100.5,35900.0,69.8899,69.8969,69.8691,69.8691,35900.0
2014-10-21 13:30:00,100.51,100.63,100.51,100.63,54300.0,69.876,69.9595,69.876,69.9595,54300.0
2014-10-21 13:35:00,100.63,100.64,100.52,100.58,72600.0,69.9595,69.9664,69.883,69.9247,72600.0
2014-10-21 13:40:00,100.57,100.71,100.57,100.71,25600.0,69.9178,70.0151,69.9178,70.0151,25600.0
2014-10-21 13:45:00,100.71,100.72,100.61,100.63,15500.0,70.0151,70.022,69.9456,69.9595,15500.0
2014-10-21 13:50:00,100.63,100.7,100.62,100.65,19500.0,69.9595,70.0081,69.9525,69.9734,19500.0
2014-10-21 13:55:00,100.64,100.74,100.64,100.72,24200.0,69.9664,70.0359,69.9664,70.022,24200.0
2014-10-21 14:00:00,100.73,100.77,100.69,100.73,15600.0,70.029,70.0568,70.0012,70.029,15600.0
2014-10-21 14:05:00,100.74,100.84,100.74,100.79,32700.0,70.0359,70.1055,70.0359,70.0707,32700.0
2014-10-21 14:10:00,100.8,100.8,100.73,100.8,34600.0,70.0777,70.0777,70.029,70.0777,34600.0
2014-10-21 14:15:00,100.8,100.82,100.73,100.73,27800.0,70.0777,70.0916,70.029,70.029,27800.0
2014-10-21 14:20:00,100.72,100.78,100.72,100.76,13800.0,70.022,70.0638,70.022,70.0498,13800.0
2014-10-21 14:25:00,100.75,100.75,100.67,100.68,17900.0,70.0429,70.0429,69.9873,69.9942,17900.0
2014-10-21 14:30:00,100.68,100.71,100.63,100.66,35900.0,69.9942,70.0151,69.9595,69.9803,35900.0
2014-10-21 14:35:00,100.66,100.73,100.64,100.72,30800.0,69.9803,70.029,69.9664,70.022,30800.0
2014-10-21 14:40:00,100.72,100.75,100.68,100.72,35300.0,70.022,70.0429,69.9942,70.022,35300.0
2014-10-21 14:45:00,100.72,100.75,100.52,100.54,42000.0,70.022,70.0429,69.883,69.8969,42000.0
2014-10-21 14:50:00,100.53,100.62,100.53,100.62,13200.0,69.8899,69.9525,69.8899,69.9525,13200.0
2014-10-21 14:55:00,100.62,100.65,100.59,100.61,22100.0,69.9525,69.9734,69.9317,69.9456,22100.0
2014-10-21 15:00:00,100.6,100.62,100.52,100.62,34100.0,69.9386,69.9525,69.883,69.9525,34100.0
2014-10-21 15:05:00,100.62,100.62,100.52,100.53,22400.0,69.9525,69.9525,69.883,69.8899,22400.0
2014-10-21 15:10:00,100.54,100.7,100.54,100.66,30900.0,69.8969,70.0081,69.8969,69.9803,30900.0
2014-10-21 15:15:00,100.65,100.74,100.6,100.73,23200.0,69.9734,70.0359,69.9386,70.029,23200.0
2014-10-21 15:20:00,100.74,100.79,100.71,100.72,36300.0,70.0359,70.0707,70.0151,70.022,36300.0
2014-10-21 15:25:00,100.72,100.79,100.64,100.79,48300.0,70.022,70.0707,69.9664,70.0707,48300.0
2014-10-21 15:30:00,100.78,100.78,100.61,100.64,62500.0,70.0638,70.0638,69.9456,69.9664,62500.0
2014-10-21 15:35:00,100.63,100.69,100.59,100.66,42500.0,69.9595,70.0012,69.9317,69.9803,42500.0
2014-10-21 15:40:00,100.66,100.67,100.59,100.62,69500.0,69.9803,69.9873,69.9317,69.9525,69500.0
2014-10-21 15:45:00,100.62,100.71,100.62,100.7,81300.0,69.9525,70.0151,69.9525,70.0081,81300.0
2014-10-21 15:50:00,100.7,100.72,100.63,100.7,88800.0,70.0081,70.022,69.9595,70.0081,88800.0
2014-10-21 15:55:00,100.7,100.74,100.64,100.73,128700.0,70.0081,70.0359,69.9664,70.029,128700.0
2014-10-22 09:30:00,100.73,100.75,100.44,100.69,78700.0,70.029,70.0429,69.8274,70.0012,78700.0
2014-10-22 09:35:00,100.67,100.68,100.57,100.62,21700.0,69.9873,69.9942,69.9178,69.9525,21700.0
2014-10-22 09:40:00,100.62,100.73,100.59,100.69,32600.0,69.9525,70.029,69.9317,70.0012,32600.0
2014-10-22 09:45:00,100.68,100.7,100.62,100.64,25500.0,69.9942,70.0081,69.9525,69.9664,25500.0
2014-10-22 09:50:00,100.64,100.68,100.56,100.57,36400.0,69.9664,69.9942,69.9108,69.9178,36400.0
2014-10-22 09:55:00,100.55,100.6,100.53,100.56,22700.0,69.9039,69.9386,69.8899,69.9108,22700.0
2014-10-22 10:00:00,100.56,100.56,100.23,100.23,40100.0,69.9108,69.9108,69.6814,69.6814,40100.0
2014-10-22 10:05:00,100.23,100.29,100.13,100.13,32800.0,69.6814,69.7231,69.6119,69.6119,32800.0
2014-10-22 10:10:00,100.14,100.16,100.01,100.03,39200.0,69.6188,69.6327,69.5284,69.5423,39200.0
2014-10-22 10:15:00,100.02,100.14,100.01,100.14,37700.0,69.5354,69.6188,69.5284,69.6188,37700.0
2014-10-22 10:20:00,100.14,100.27,100.12,100.26,26800.0,69.6188,69.7092,69.6049,69.7022,26800.0
2014-10-22 10:25:00,100.26,100.38,100.26,100.28,23800.0,69.7022,69.7857,69.7022,69.7161,23800.0
2014-10-22 10:30:00,100.26,100.32,100.06,100.32,48000.0,69.7022,69.744,69.5632,69.744,48000.0
2014-10-22 10:35:00,100.31,100.35,100.26,100.34,35200.0,69.737,69.7648,69.7022,69.7579,35200.0
2014-10-22 10:40:00,100.34,100.36,100.22,100.25,20100.0,69.7579,69.7718,69.6744,69.6953,20100.0
2014-10-22 10:45:00,100.25,100.32,100.22,100.28,32500.0,69.6953,69.744,69.6744,69.7161,32500.0
2014-10-22 10:50:00,100.29,100.34,100.25,100.27,29100.0,69.7231,69.7579,69.6953,69.7092,29100.0
2014-10-22 10:55:00,100.27,100.28,100.12,100.14,44600.0,69.7092,69.7161,69.6049,69.6188,44600.0
2014-10-22 11:00:00,100.14,100.26,100.13,100.18,35500.0,69.6188,69.7022,69.6119,69.6466,35500.0
2014-10-22 11:05:00,100.18,100.19,100.15,100.18,26300.0,69.6466,69.6536,69.6258,69.6466,26300.0
2014-10-22 11:10:00,100.18,100.29,100.18,100.23,31600.0,69.6466,69.7231,69.6466,69.6814,31600.0
2014-10-22 11:15:00,100.24,100.29,100.23,100.27,45000.0,69.6883,69.7231,69.6814,69.7092,45000.0
2014-10-22 11:20:00,100.27,100.29,100.17,100.2,32000.0,69.7092,69.7231,69.6397,69.6605,32000.0
2014-10-22 11:25:00,100.2,100.2,100.05,100.07,35200.0,69.6605,69.6605,69.5562,69.5701,35200.0
2014-10-22 11:30:00,100.07,100.07,99.95,99.99,51500.0,69.5701,69.5701,69.4867,69.5145,51500.0
2014-10-22 11:35:00,99.98,100.04,99.97,99.99,22900.0,69.5076,69.5493,69.5006,69.5145,22900.0
2014-10-22 11:40:00,99.99,100.01,99.96,99.97,23900.0,69.5145,69.5284,69.4937,69.5006,23900.0
2014-10-22 11:45:00,99.97,99.98,99.92,99.96,25200.0,69.5006,69.5076,69.4659,69.4937,25200.0
2014-10-22 11:50:00,99.96,99.99,99.96,99.98,13500.0,69.4937,69.5145,69.4937,69.5076,13500.0
2014-10-22 11:55:00,99.98,100.03,99.97,99.98,28300.0,69.5076,69.5423,69.5006,69.5076,28300.0
2014-10-22 12:00:00,99.98,100.02,99.98,100.01,26700.0,69.5076,69.5354,69.5076,69.5284,26700.0
2014-10-22 12:05:00,100.0,100.0,99.92,99.93,19200.0,69.5215,69.5215,69.4659,69.4728,19200.0
2014-10-22 12:10:00,99.92,99.95,99.89,99.9,31400.0,69.4659,69.4867,69.445,69.452,31400.0
2014-10-22 12:15:00,99.89,99.9,99.72,99.72,26100.0,69.445,69.452,69.3268,69.3268,26100.0
2014-10-22 12:20:00,99.73,99.79,99.72,99.79,27600.0,69.3338,69.3755,69.3268,69.3755,27600.0
2014-10-22 12:25:00,99.78,99.94,99.76,99.93,16000.0,69.3685,69.4798,69.3546,69.4728,16000.0
2014-10-22 12:30:00,99.92,99.96,99.91,99.95,13600.0,69.4659,69.4937,69.4589,69.4867,13600.0
2014-10-22 12:35:00,99.94,99.96,99.85,99.87,18800.0,69.4798,69.4937,69.4172,69.4311,18800.0
2014-10-22 12:40:00,99.87,99.91,99.77,99.78,29700.0,69.4311,69.4589,69.3616,69.3685,29700.0
2014-10-22 12:45:00,99.77,99.81,99.63,99.64,36800.0,69.3616,69.3894,69.2643,69.2712,36800.0
2014-10-22 12:50:00,99.64,99.69,99.61,99.69,45200.0,69.2712,69.306,69.2504,69.306,45200.0
2014-10-22 12:55:00,99.69,99.7,99.65,99.69,39500.0,69.306,69.3129,69.2782,69.306,39500.0
2014-10-22 13:00:00,99.7,99.75,99.67,99.75,66400.0,69.3129,69.3477,69.2921,69.3477,66400.0
2014-10-22 13:05:00,99.75,99.78,99.72,99.77,31600.0,69.3477,69.3685,69.3268,69.3616,31600.0
2014-10-22 13:10:00,99.77,99.78,99.63,99.67,34500.0,69.3616,69.3685,69.2643,69.2921,34500.0
2014-10-22 13:15:00,99.66,99.68,99.62,99.64,26500.0,69.2851,69.299,69.2573,69.2712,26500.0
2014-10-22 13:20:00,99.64,99.64,99.45,99.45,44000.0,69.2712,69.2712,69.1391,69.1391,44000.0
2014-10-22 13:25:00,99.44,99.45,99.28,99.33,42100.0,69.1322,69.1391,69.0209,69.0557,42100.0
2014-10-22 13:30:00,99.32,99.33,99.24,99.26,37400.0,69.0487,69.0557,68.9931,69.007,37400.0
2014-10-22 13:35:00,99.27,99.44,99.27,99.43,28400.0,69.014,69.1322,69.014,69.1252,28400.0
2014-10-22 13:40:00,99.42,99.44,99.36,99.38,27800.0,69.1183,69.1322,69.0765,69.0905,27800.0
2014-10-22 13:45:00,99.38,99.39,99.29,99.3,24500.0,69.0905,69.0974,69.0279,69.0348,24500.0
2014-10-22 13:50:00,99.29,99.3,99.17,99.21,61300.0,69.0279,69.0348,68.9445,68.9723,61300.0
2014-10-22 13:55:00,99.21,99.22,99.08,99.1,44700.0,68.9723,68.9792,68.8819,68.8958,44700.0
2014-10-22 14:00:00,99.1,99.12,99.01,99.04,45400.0,68.8958,68.9097,68.8332,68.8541,45400.0
2014-10-22 14:05:00,99.03,99.14,99.01,99.11,42300.0,68.8471,68.9236,68.8332,68.9027,42300.0
2014-10-22 14:10:00,99.11,99.24,99.11,99.14,33100.0,68.9027,68.9931,68.9027,68.9236,33100.0
2014-10-22 14:15:00,99.13,99.13,99.01,99.04,26900.0,68.9166,68.9166,68.8332,68.8541,26900.0
2014-10-22 14:20:00,99.04,99.12,99.02,99.09,31700.0,68.8541,68.9097,68.8402,68.8888,31700.0
2014-10-22 14:25:00,99.1,99.24,99.09,99.14,29700.0,68.8958,68.9931,68.8888,68.9236,29700.0
2014-10-22 14:30:00,99.15,99.16,99.02,99.05,29800.0,68.9306,68.9375,68.8402,68.861,29800.0
2014-10-22 14:35:00,99.05,99.16,99.02,99.12,30600.0,68.861,68.9375,68.8402,68.9097,30600.0
2014-10-22 14:40:00,99.12,99.33,99.07,99.31,56500.0,68.9097,69.0557,68.8749,69.0418,56500.0
2014-10-22 14:45:00,99.32,99.42,99.28,99.36,23300.0,69.0487,69.1183,69.0209,69.0765,23300.0
2014-10-22 14:50:00,99.37,99.38,99.28,99.31,24200.0,69.0835,69.0905,69.0209,69.0418,24200.0
2014-10-22 14:55:00,99.31,99.56,99.31,99.54,36100.0,69.0418,69.2156,69.0418,69.2017,36100.0
2014-10-22 15:00:00,99.55,99.59,99.5,99.59,28800.0,69.2086,69.2364,69.1739,69.2364,28800.0
2014-10-22 15:05:00,99.6,99.61,99.5,99.5,36100.0,69.2434,69.2504,69.1739,69.1739,36100.0
2014-10-22 15:10:00,99.51,99.53,99.44,99.53,31300.0,69.1808,69.1947,69.1322,69.1947,31300.0
2014-10-22 15:15:00,99.51,99.51,99.42,99.42,27900.0,69.1808,69.1808,69.1183,69.1183,27900.0
2014-10-22 15:20:00,99.42,99.48,99.42,99.46,48500.0,69.1183,69.16,69.1183,69.1461,48500.0
2014-10-22 15:25:00,99.43,99.5,99.4,99.48,47700.0,69.1252,69.1739,69.1044,69.16,47700.0
2014-10-22 15:30:00,99.49,99.5,99.33,99.33,49700.0,69.1669,69.1739,69.0557,69.0557,49700.0
2014-10-22 15:35:00,99.34,99.38,99.23,99.28,54100.0,69.0626,69.0905,68.9862,69.0209,54100.0
2014-10-22 15:40:00,99.29,99.34,99.19,99.2,52600.0,69.0279,69.0626,68.9584,68.9653,52600.0
2014-10-22 15:45:00,99.19,99.22,99.04,99.04,72800.0,68.9584,68.9792,68.8541,68.8541,72800.0
2014-10-22 15:50:00,99.04,99.22,99.04,99.21,89500.0,68.8541,68.9792,68.8541,68.9723,89500.0
2014-10-22 15:55:00,99.2,99.21,99.05,99.08,134600.0,68.9653,68.9723,68.861,68.8819,134600.0
2014-10-23 09:30:00,100.03,100.62,100.03,100.61,61000.0,69.5423,69.9525,69.5423,69.9456,61000.0
2014-10-23 09:35:00,100.6,100.68,100.3,100.52,67400.0,69.9386,69.9942,69.73,69.883,67400.0
2014-10-23 09:40:00,100.5,100.63,100.45,100.51,31500.0,69.8691,69.9595,69.8343,69.876,31500.0
2014-10-23 09:45:00,100.53,100.58,100.33,100.37,28600.0,69.8899,69.9247,69.7509,69.7787,28600.0
2014-10-23 09:50:00,100.38,100.46,100.29,100.46,29100.0,69.7857,69.8413,69.7231,69.8413,29100.0
2014-10-23 09:55:00,100.46,100.51,100.3,100.3,35000.0,69.8413,69.876,69.73,69.73,35000.0
2014-10-23 10:00:00,100.34,100.53,100.31,100.44,28200.0,69.7579,69.8899,69.737,69.8274,28200.0
2014-10-23 10:05:00,100.45,100.82,100.44,100.77,38200.0,69.8343,70.0916,69.8274,70.0568,38200.0
2014-10-23 10:10:00,100.75,100.81,100.67,100.79,28700.0,70.0429,70.0846,69.9873,70.0707,28700.0
2014-10-23 10:15:00,100.79,100.83,100.74,100.77,33900.0,70.0707,70.0985,70.0359,70.0568,33900.0
2014-10-23 10:20:00,100.76,100.78,100.64,100.64,39800.0,70.0498,70.0638,69.9664,69.9664,39800.0
2014-10-23 10:25:00,100.64,100.64,100.37,100.4,73100.0,69.9664,69.9664,69.7787,69.7996,73100.0
2014-10-23 10:30:00,100.4,100.45,100.27,100.37,45100.0,69.7996,69.8343,69.7092,69.7787,45100.0
2014-10-23 10:35:00,100.35,100.41,100.25,100.36,33300.0,69.7648,69.8065,69.6953,69.7718,33300.0
2014-10-23 10:40:00,100.35,100.55,100.35,100.55,23100.0,69.7648,69.9039,69.7648,69.9039,23100.0
2014-10-23 10:45:00,100.55,100.78,100.55,100.75,25400.0,69.9039,70.0638,69.9039,70.0429,25400.0
2014-10-23 10:50:00,100.76,100.83,100.73,100.82,14600.0,70.0498,70.0985,70.029,70.0916,14600.0
2014-10-23 10:55:00,100.81,100.85,100.76,100.85,15100.0,70.0846,70.1124,70.0498,70.1124,15100.0
2014-10-23 11:00:00,100.85,100.87,100.8,100.81,25600.0,70.1124,70.1263,70.0777,70.0846,25600.0
2014-10-23 11:05:00,100.82,100.97,100.81,100.97,25300.0,70.0916,70.1958,70.0846,70.1958,25300.0
2014-10-23 11:10:00,100.96,100.99,100.93,100.96,20300.0,70.1889,70.2097,70.168,70.1889,20300.0
2014-10-23 11:15:00,100.97,100.98,100.86,100.89,15700.0,70.1958,70.2028,70.1194,70.1402,15700.0
2014-10-23 11:20:00,100.89,100.93,100.86,100.9,20400.0,70.1402,70.168,70.1194,70.1472,20400.0
2014-10-23 11:25:00,100.91,100.91,100.74,100.74,25400.0,70.1541,70.1541,70.0359,70.0359,25400.0
2014-10-23 11:30:00,100.75,100.91,100.75,100.89,16000.0,70.0429,70.1541,70.0429,70.1402,16000.0
2014-10-23 11:35:00,100.86,100.9,100.73,100.73,21000.0,70.1194,70.1472,70.029,70.029,21000.0
2014-10-23 11:40:00,100.71,100.76,100.69,100.75,25000.0,70.0151,70.0498,70.0012,70.0429,25000.0
2014-10-23 11:45:00,100.76,100.88,100.75,100.86,19500.0,70.0498,70.1333,70.0429,70.1194,19500.0
2014-10-23 11:50:00,100.84,100.86,100.77,100.79,17800.0,70.1055,70.1194,70.0568,70.0707,17800.0
2014-10-23 11:55:00,100.79,100.87,100.77,100.82,15900.0,70.0707,70.1263,70.0568,70.0916,15900.0
2014-10-23 12:00:00,100.83,100.9,100.81,100.87,15600.0,70.0985,70.1472,70.0846,70.1263,15600.0
2014-10-23 12:05:00,100.87,100.94,100.85,100.93,19100.0,70.1263,70.175,70.1124,70.168,19100.0
2014-10-23 12:10:00,100.91,100.96,100.85,100.85,13100.0,70.1541,70.1889,70.1124,70.1124,13100.0
2014-10-23 12:15:00,100.85,100.85,100.76,100.81,27300.0,70.1124,70.1124,70.0498,70.0846,27300.0
2014-10-23 12:20:00,100.8,100.84,100.75,100.77,20600.0,70.0777,70.1055,70.0429,70.0568,20600.0
2014-10-23 12:25:00,100.78,100.97,100.78,100.96,31400.0,70.0638,70.1958,70.0638,70.1889,31400.0
2014-10-23 12:30:00,100.95,100.95,100.85,100.89,18500.0,70.1819,70.1819,70.1124,70.1402,18500.0
2014-10-23 12:35:00,100.89,100.94,100.88,100.94,23100.0,70.1402,70.175,70.1333,70.175,23100.0
2014-10-23 12:40:00,100.93,100.95,100.92,100.94,16700.0,70.168,70.1819,70.1611,70.175,16700.0
2014-10-23 12:45:00,100.94,100.97,100.86,100.86,498800.0,70.175,70.1958,70.1194,70.1194,498800.0
2014-10-23 12:50:00,100.87,100.89,100.84,100.87,14500.0,70.1263,70.1402,70.1055,70.1263,14500.0
2014-10-23 12:55:00,100.85,100.85,100.7,100.74,28100.0,70.1124,70.1124,70.0081,70.0359,28100.0
2014-10-23 13:00:00,100.74,100.75,100.61,100.64,30000.0,70.0359,70.0429,69.9456,69.9664,30000.0
2014-10-23 13:05:00,100.64,100.77,100.63,100.77,26500.0,69.9664,70.0568,69.9595,70.0568,26500.0
2014-10-23 13:10:00,100.77,100.78,100.68,100.68,17300.0,70.0568,70.0638,69.9942,69.9942,17300.0
2014-10-23 13:15:00,100.68,100.71,100.65,100.66,21200.0,69.9942,70.0151,69.9734,69.9803,21200.0
2014-10-23 13:20:00,100.66,100.66,100.58,100.61,25000.0,69.9803,69.9803,69.9247,69.9456,25000.0
2014-10-23 13:25:00,100.62,100.71,100.61,100.7,19700.0,69.9525,70.0151,69.9456,70.0081,19700.0
2014-10-23 13:30:00,100.7,100.77,100.65,100.75,17800.0,70.0081,70.0568,69.9734,70.0429,17800.0
2014-10-23 13:35:00,100.75,100.79,100.72,100.78,23900.0,70.0429,70.0707,70.022,70.0638,23900.0
2014-10-23 13:40:00,100.77,100.78,100.71,100.72,20700.0,70.0568,70.0638,70.0151,70.022,20700.0
2014-10-23 13:45:00,100.73,100.82,100.7,100.81,18700.0,70.029,70.0916,70.0081,70.0846,18700.0
2014-10-23 13:50:00,100.82,100.92,100.81,100.89,29100.0,70.0916,70.1611,70.0846,70.1402,29100.0
2014-10-23 13:55:00,100.9,100.91,100.85,100.86,14900.0,70.1472,70.1541,70.1124,70.1194,14900.0
2014-10-23 14:00:00,100.87,100.94,100.86,100.93,33400.0,70.1263,70.175,70.1194,70.168,33400.0
2014-10-23 14:05:00,100.93,100.94,100.89,100.94,23100.0,70.168,70.175,70.1402,70.175,23100.0
2014-10-23 14:10:00,100.93,101.06,100.93,101.04,48800.0,70.168,70.2584,70.168,70.2445,48800.0
2014-10-23 14:15:00,101.06,101.12,101.04,101.12,27000.0,70.2584,70.3001,70.2445,70.3001,27000.0
2014-10-23 14:20:00,101.12,101.2,101.09,101.2,50900.0,70.3001,70.3557,70.2793,70.3557,50900.0
2014-10-23 14:25:00,101.21,101.24,101.16,101.18,47000.0,70.3627,70.3836,70.3279,70.3418,47000.0
2014-10-23 14:30:00,101.18,101.18,101.11,101.12,19000.0,70.3418,70.3418,70.2932,70.3001,19000.0
2014-10-23 14:35:00,101.13,101.21,101.12,101.18,18100.0,70.3071,70.3627,70.3001,70.3418,18100.0
2014-10-23 14:40:00,101.18,101.2,101.12,101.14,25500.0,70.3418,70.3557,70.3001,70.314,25500.0
2014-10-23 14:45:00,101.14,101.16,101.03,101.07,44500.0,70.314,70.3279,70.2376,70.2654,44500.0
2014-10-23 14:50:00,101.08,101.1,100.9,100.9,28000.0,70.2723,70.2862,70.1472,70.1472,28000.0
2014-10-23 14:55:00,100.89,100.89,100.58,100.8,45000.0,70.1402,70.1402,69.9247,70.0777,45000.0
2014-10-23 15:00:00,100.8,100.81,100.5,100.51,36000.0,70.0777,70.0846,69.8691,69.876,36000.0
2014-10-23 15:05:00,100.51,100.62,100.43,100.52,51400.0,69.876,69.9525,69.8204,69.883,51400.0
2014-10-23 15:10:00,100.51,100.69,100.43,100.6,47900.0,69.876,70.0012,69.8204,69.9386,47900.0
2014-10-23 15:15:00,100.59,100.66,100.51,100.57,77400.0,69.9317,69.9803,69.876,69.9178,77400.0
2014-10-23 15:20:00,100.55,100.57,100.41,100.43,84700.0,69.9039,69.9178,69.8065,69.8204,84700.0
2014-10-23 15:25:00,100.42,100.42,100.27,100.3,74600.0,69.8135,69.8135,69.7092,69.73,74600.0
2014-10-23 15:30:00,100.32,100.59,100.31,100.55,133100.0,69.744,69.9317,69.737,69.9039,133100.0
2014-10-23 15:35:00,100.55,100.55,100.44,100.49,104300.0,69.9039,69.9039,69.8274,69.8621,104300.0
2014-10-23 15:40:00,100.49,100.5,100.37,100.42,100500.0,69.8621,69.8691,69.7787,69.8135,100500.0
2014-10-23 15:45:00,100.43,100.52,100.38,100.49,118700.0,69.8204,69.883,69.7857,69.8621,118700.0
2014-10-23 15:50:00,100.5,100.52,100.44,100.47,212300.0,69.8691,69.883,69.8274,69.8482,212300.0
2014-10-23 15:55:00,100.48,100.53,100.32,100.46,197100.0,69.8552,69.8899,69.744,69.8413,197100.0
2014-10-24 09:30:00,102.95,103.24,102.18,102.38,189800.0,71.5724,71.774,71.0371,71.1761,189800.0
2014-10-24 09:35:00,102.38,102.58,101.88,102.17,106400.0,71.1761,71.3151,70.8285,71.0301,106400.0
2014-10-24 09:40:00,102.2,102.48,102.18,102.32,128100.0,71.051,71.2456,71.0371,71.1344,128100.0
2014-10-24 09:45:00,102.32,102.34,101.72,101.73,77600.0,71.1344,71.1483,70.7173,70.7242,77600.0
2014-10-24 09:50:00,101.68,101.73,101.01,101.04,109000.0,70.6894,70.7242,70.2237,70.2445,109000.0
2014-10-24 09:55:00,101.06,101.07,100.79,100.95,70700.0,70.2584,70.2654,70.0707,70.1819,70700.0
2014-10-24 10:00:00,100.99,101.43,100.95,101.27,96400.0,70.2097,70.5156,70.1819,70.4044,96400.0
2014-10-24 10:05:00,101.22,101.27,100.75,101.11,39400.0,70.3696,70.4044,70.0429,70.2932,39400.0
2014-10-24 10:10:00,101.14,101.46,101.13,101.46,40800.0,70.314,70.5365,70.3071,70.5365,40800.0
2014-10-24 10:15:00,101.45,101.74,101.39,101.67,42000.0,70.5295,70.7312,70.4878,70.6825,42000.0
2014-10-24 10:20:00,101.67,101.71,101.51,101.59,36000.0,70.6825,70.7103,70.5713,70.6269,36000.0
2014-10-24 10:25:00,101.61,101.61,101.06,101.12,60200.0,70.6408,70.6408,70.2584,70.3001,60200.0
2014-10-24 10:30:00,101.16,101.26,101.03,101.2,36400.0,70.3279,70.3975,70.2376,70.3557,36400.0
2014-10-24 10:35:00,101.24,101.49,101.24,101.41,41900.0,70.3836,70.5574,70.3836,70.5017,41900.0
2014-10-24 10:40:00,101.41,101.42,101.2,101.39,53300.0,70.5017,70.5087,70.3557,70.4878,53300.0
2014-10-24 10:45:00,101.39,101.62,101.35,101.62,31400.0,70.4878,70.6477,70.46,70.6477,31400.0
2014-10-24 10:50:00,101.61,101.61,101.4,101.49,25300.0,70.6408,70.6408,70.4948,70.5574,25300.0
2014-10-24 10:55:00,101.43,101.63,101.43,101.61,27300.0,70.5156,70.6547,70.5156,70.6408,27300.0
2014-10-24 11:00:00,101.62,101.68,101.56,101.61,48700.0,70.6477,70.6894,70.606,70.6408,48700.0
2014-10-24 11:05:00,101.62,101.71,101.55,101.55,25300.0,70.6477,70.7103,70.5991,70.5991,25300.0
2014-10-24 11:10:00,101.57,101.7,101.56,101.59,12100.0,70.613,70.7033,70.606,70.6269,12100.0
2014-10-24 11:15:00,101.6,101.73,101.6,101.73,19100.0,70.6338,70.7242,70.6338,70.7242,19100.0
2014-10-24 11:20:00,101.71,101.72,101.57,101.58,16000.0,70.7103,70.7173,70.613,70.6199,16000.0
2014-10-24 11:25:00,101.57,101.59,101.48,101.53,17900.0,70.613,70.6269,70.5504,70.5852,17900.0
2014-10-24 11:30:00,101.52,101.57,101.48,101.54,30400.0,70.5782,70.613,70.5504,70.5921,30400.0
2014-10-24 11:35:00,101.54,101.65,101.5,101.6,30100.0,70.5921,70.6686,70.5643,70.6338,30100.0
2014-10-24 11:40:00,101.59,101.7,101.59,101.7,23400.0,70.6269,70.7033,70.6269,70.7033,23400.0
2014-10-24 11:45:00,101.7,101.71,101.48,101.5,27100.0,70.7033,70.7103,70.5504,70.5643,27100.0
2014-10-24 11:50:00,101.51,101.54,101.48,101.5,17400.0,70.5713,70.5921,70.5504,70.5643,17400.0
2014-10-24 11:55:00,101.48,101.61,101.48,101.6,25100.0,70.5504,70.6408,70.5504,70.6338,25100.0
2014-10-24 12:00:00,101.61,101.66,101.6,101.62,23700.0,70.6408,70.6755,70.6338,70.6477,23700.0
2014-10-24 12:05:00,101.63,101.63,101.55,101.59,19300.0,70.6547,70.6547,70.5991,70.6269,19300.0
2014-10-24 12:10:00,101.58,101.76,101.58,101.73,35900.0,70.6199,70.7451,70.6199,70.7242,35900.0
2014-10-24 12:15:00,101.72,101.85,101.69,101.74,27800.0,70.7173,70.8076,70.6964,70.7312,27800.0
2014-10-24 12:20:00,101.72,101.74,101.6,101.63,14400.0,70.7173,70.7312,70.6338,70.6547,14400.0
2014-10-24 12:25:00,101.63,101.68,101.52,101.53,13100.0,70.6547,70.6894,70.5782,70.5852,13100.0
2014-10-24 12:30:00,101.52,101.56,101.49,101.56,23700.0,70.5782,70.606,70.5574,70.606,23700.0
2014-10-24 12:35:00,101.57,101.61,101.5,101.52,15200.0,70.613,70.6408,70.5643,70.5782,15200.0
2014-10-24 12:40:00,101.52,101.52,101.49,101.5,29800.0,70.5782,70.5782,70.5574,70.5643,29800.0
2014-10-24 12:45:00,101.5,101.53,101.49,101.53,22500.0,70.5643,70.5852,70.5574,70.5852,22500.0
2014-10-24 12:50:00,101.53,101.53,101.18,101.24,41000.0,70.5852,70.5852,70.3418,70.3836,41000.0
2014-10-24 12:55:00,101.26,101.33,101.26,101.32,13300.0,70.3975,70.4461,70.3975,70.4392,13300.0
2014-10-24 13:00:00,101.32,101.33,101.23,101.24,20100.0,70.4392,70.4461,70.3766,70.3836,20100.0
2014-10-24 13:05:00,101.24,101.29,101.22,101.22,14700.0,70.3836,70.4183,70.3696,70.3696,14700.0
2014-10-24 13:10:00,101.2,101.26,101.11,101.15,53400.0,70.3557,70.3975,70.2932,70.321,53400.0
2014-10-24 13:15:00,101.14,101.17,101.02,101.02,19600.0,70.314,70.3349,70.2306,70.2306,19600.0
2014-10-24 13:20:00,101.04,101.1,101.0,101.0,21500.0,70.2445,70.2862,70.2167,70.2167,21500.0
2014-10-24 13:25:00,101.01,101.03,100.9,100.93,39300.0,70.2237,70.2376,70.1472,70.168,39300.0
2014-10-24 13:30:00,100.92,101.01,100.86,100.96,38400.0,70.1611,70.2237,70.1194,70.1889,38400.0
2014-10-24 13:35:00,100.95,101.01,100.86,100.95,23000.0,70.1819,70.2237,70.1194,70.1819,23000.0
2014-10-24 13:40:00,100.94,101.08,100.94,101.06,20000.0,70.175,70.2723,70.175,70.2584,20000.0
2014-10-24 13:45:00,101.07,101.12,101.02,101.05,16300.0,70.2654,70.3001,70.2306,70.2515,16300.0
2014-10-24 13:50:00,101.05,101.11,100.96,100.96,21900.0,70.2515,70.2932,70.1889,70.1889,21900.0
2014-10-24 13:55:00,100.98,101.02,100.94,100.99,25300.0,70.2028,70.2306,70.175,70.2097,25300.0
2014-10-24 14:00:00,100.99,101.04,100.91,100.91,19400.0,70.2097,70.2445,70.1541,70.1541,19400.0
2014-10-24 14:05:00,100.91,101.01,100.91,101.0,26000.0,70.1541,70.2237,70.1541,70.2167,26000.0
2014-10-24 14:10:00,101.01,101.02,100.97,100.98,33200.0,70.2237,70.2306,70.1958,70.2028,33200.0
2014-10-24 14:15:00,100.99,101.08,100.99,101.04,32500.0,70.2097,70.2723,70.2097,70.2445,32500.0
2014-10-24 14:20:00,101.05,101.11,101.05,101.11,20700.0,70.2515,70.2932,70.2515,70.2932,20700.0
2014-10-24 14:25:00,101.11,101.2,101.1,101.12,27200.0,70.2932,70.3557,70.2862,70.3001,27200.0
2014-10-24 14:30:00,101.13,101.16,101.04,101.04,29500.0,70.3071,70.3279,70.2445,70.2445,29500.0
2014-10-24 14:35:00,101.05,101.11,101.03,101.09,28100.0,70.2515,70.2932,70.2376,70.2793,28100.0
2014-10-24 14:40:00,101.09,101.16,101.08,101.1,26800.0,70.2793,70.3279,70.2723,70.2862,26800.0
2014-10-24 14:45:00,101.12,101.13,101.05,101.12,26300.0,70.3001,70.3071,70.2515,70.3001,26300.0
2014-10-24 14:50:00,101.13,101.13,100.91,100.91,30100.0,70.3071,70.3071,70.1541,70.1541,30100.0
2014-10-24 14:55:00,100.93,100.94,100.67,100.67,89000.0,70.168,70.175,69.9873,69.9873,89000.0
2014-10-24 15:00:00,100.66,100.78,100.62,100.72,50800.0,69.9803,70.0638,69.9525,70.022,50800.0
2014-10-24 15:05:00,100.72,100.77,100.6,100.6,46200.0,70.022,70.0568,69.9386,69.9386,46200.0
2014-10-24 15:10:00,100.59,100.6,100.4,100.47,80800.0,69.9317,69.9386,69.7996,69.8482,80800.0
2014-10-24 15:15:00,100.48,100.68,100.46,100.6,44700.0,69.8552,69.9942,69.8413,69.9386,44700.0
2014-10-24 15:20:00,100.6,100.69,100.56,100.69,38500.0,69.9386,70.0012,69.9108,70.0012,38500.0
2014-10-24 15:25:00,100.69,100.7,100.52,100.63,50100.0,70.0012,70.0081,69.883,69.9595,50100.0
2014-10-24 15:30:00,100.63,100.65,100.53,100.54,59400.0,69.9595,69.9734,69.8899,69.8969,59400.0
2014-10-24 15:35:00,100.54,100.54,100.47,100.49,52300.0,69.8969,69.8969,69.8482,69.8621,52300.0
2014-10-24 15:40:00,100.5,100.51,100.44,100.5,126300.0,69.8691,69.876,69.8274,69.8691,126300.0
2014-10-24 15:45:00,100.5,100.52,100.41,100.41,125100.0,69.8691,69.883,69.8065,69.8065,125100.0
2014-10-24 15:50:00,100.42,100.57,100.42,100.52,120700.0,69.8135,69.9178,69.8135,69.883,120700.0
2014-10-24 15:55:00,100.52,100.65,100.49,100.58,189500.0,69.883,69.9734,69.8621,69.9247,189500.0
2014-10-27 09:30:00,100.53,100.83,100.44,100.52,123800.0,69.8899,70.0985,69.8274,69.883,123800.0
2014-10-27 09:35:00,100.55,100.58,100.22,100.5,54000.0,69.9039,69.9247,69.6744,69.8691,54000.0
2014-10-27 09:40:00,100.51,100.75,100.38,100.73,52700.0,69.876,70.0429,69.7857,70.029,52700.0
2014-10-27 09:45:00,100.73,100.75,100.59,100.63,46300.0,70.029,70.0429,69.9317,69.9595,46300.0
2014-10-27 09:50:00,100.6,100.66,100.52,100.65,86400.0,69.9386,69.9803,69.883,69.9734,86400.0
2014-10-27 09:55:00,100.63,101.22,100.59,101.22,48200.0,69.9595,70.3696,69.9317,70.3696,48200.0
2014-10-27 10:00:00,101.22,101.22,100.7,100.74,62900.0,70.3696,70.3696,70.0081,70.0359,62900.0
2014-10-27 10:05:00,100.72,101.14,100.72,101.14,23100.0,70.022,70.314,70.022,70.314,23100.0
2014-10-27 10:10:00,101.16,101.31,101.11,101.11,50500.0,70.3279,70.4322,70.2932,70.2932,50500.0
2014-10-27 10:15:00,101.11,101.23,101.11,101.18,47300.0,70.2932,70.3766,70.2932,70.3418,47300.0
2014-10-27 10:20:00,101.19,101.32,101.07,101.32,34800.0,70.3488,70.4392,70.2654,70.4392,34800.0
2014-10-27 10:25:00,101.32,101.39,101.25,101.36,38500.0,70.4392,70.4878,70.3905,70.467,38500.0
2014-10-27 10:30:00,101.33,101.33,101.16,101.17,28300.0,70.4461,70.4461,70.3279,70.3349,28300.0
2014-10-27 10:35:00,101.17,101.43,101.17,101.39,28900.0,70.3349,70.5156,70.3349,70.4878,28900.0
2014-10-27 10:40:00,101.41,101.7,101.4,101.66,43500.0,70.5017,70.7033,70.4948,70.6755,43500.0
2014-10-27 10:45:00,101.66,101.68,101.57,101.57,30100.0,70.6755,70.6894,70.613,70.613,30100.0
2014-10-27 10:50:00,101.57,101.58,101.4,101.43,37800.0,70.613,70.6199,70.4948,70.5156,37800.0
2014-10-27 10:55:00,101.44,101.5,101.42,101.5,28800.0,70.5226,70.5643,70.5087,70.5643,28800.0
2014-10-27 11:00:00,101.51,101.59,101.51,101.57,36500.0,70.5713,70.6269,70.5713,70.613,36500.0
2014-10-27 11:05:00,101.56,101.68,101.56,101.66,28100.0,70.606,70.6894,70.606,70.6755,28100.0
2014-10-27 11:10:00,101.67,101.84,101.67,101.71,31900.0,70.6825,70.8007,70.6825,70.7103,31900.0
2014-10-27 11:15:00,101.71,101.75,101.6,101.64,24100.0,70.7103,70.7381,70.6338,70.6616,24100.0
2014-10-27 11:20:00,101.66,101.73,101.58,101.73,41200.0,70.6755,70.7242,70.6199,70.7242,41200.0
2014-10-27 11:25:00,101.72,101.83,101.72,101.82,29700.0,70.7173,70.7937,70.7173,70.7868,29700.0
2014-10-27 11:30:00,101.8,101.87,101.76,101.76,27600.0,70.7729,70.8215,70.7451,70.7451,27600.0
2014-10-27 11:35:00,101.75,101.76,101.67,101.73,21200.0,70.7381,70.7451,70.6825,70.7242,21200.0
2014-10-27 11:40:00,101.71,101.84,101.71,101.8,25300.0,70.7103,70.8007,70.7103,70.7729,25300.0
2014-10-27 11:45:00,101.79,101.88,101.74,101.84,36800.0,70.7659,70.8285,70.7312,70.8007,36800.0
2014-10-27 11:50:00,101.84,101.91,101.73,101.88,39500.0,70.8007,70.8493,70.7242,70.8285,39500.0
2014-10-27 11:55:00,101.88,101.93,101.85,101.91,38500.0,70.8285,70.8632,70.8076,70.8493,38500.0
2014-10-27 12:00:00,101.9,102.09,101.89,102.08,66200.0,70.8424,70.9745,70.8354,70.9675,66200.0
2014-10-27 12:05:00,102.08,102.24,102.08,102.08,40500.0,70.9675,71.0788,70.9675,70.9675,40500.0
2014-10-27 12:10:00,102.08,102.15,101.99,102.03,26200.0,70.9675,71.0162,70.905,70.9328,26200.0
2014-10-27 12:15:00,102.02,102.04,101.87,101.97,24300.0,70.9258,70.9397,70.8215,70.8911,24300.0
2014-10-27 12:20:00,101.99,102.01,101.87,101.91,29400.0,70.905,70.9189,70.8215,70.8493,29400.0
2014-10-27 12:25:00,101.91,101.98,101.84,101.86,29900.0,70.8493,70.898,70.8007,70.8146,29900.0
2014-10-27 12:30:00,101.87,101.93,101.85,101.92,29700.0,70.8215,70.8632,70.8076,70.8563,29700.0
2014-10-27 12:35:00,101.93,101.95,101.85,101.9,38700.0,70.8632,70.8772,70.8076,70.8424,38700.0
2014-10-27 12:40:00,101.89,101.96,101.85,101.96,38100.0,70.8354,70.8841,70.8076,70.8841,38100.0
2014-10-27 12:45:00,101.96,102.04,101.89,101.98,31500.0,70.8841,70.9397,70.8354,70.898,31500.0
2014-10-27 12:50:00,101.98,102.1,101.96,102.07,30700.0,70.898,70.9814,70.8841,70.9606,30700.0
2014-10-27 12:55:00,102.07,102.1,102.05,102.09,29600.0,70.9606,70.9814,70.9467,70.9745,29600.0
2014-10-27 13:00:00,102.08,102.27,102.08,102.22,53700.0,70.9675,71.0996,70.9675,71.0649,53700.0
2014-10-27 13:05:00,102.21,102.22,102.13,102.22,30300.0,71.0579,71.0649,71.0023,71.0649,30300.0
2014-10-27 13:10:00,102.22,102.33,102.19,102.33,24000.0,71.0649,71.1413,71.044,71.1413,24000.0
2014-10-27 13:15:00,102.33,102.38,102.23,102.25,39200.0,71.1413,71.1761,71.0718,71.0857,39200.0
2014-10-27 13:20:00,102.24,102.24,102.08,102.08,29000.0,71.0788,71.0788,70.9675,70.9675,29000.0
2014-10-27 13:25:00,102.08,102.09,102.06,102.08,21900.0,70.9675,70.9745,70.9536,70.9675,21900.0
2014-10-27 13:30:00,102.08,102.19,102.08,102.15,32500.0,70.9675,71.044,70.9675,71.0162,32500.0
2014-10-27 13:35:00,102.15,102.19,102.11,102.15,27500.0,71.0162,71.044,70.9884,71.0162,27500.0
2014-10-27 13:40:00,102.17,102.2,102.11,102.11,24600.0,71.0301,71.051,70.9884,70.9884,24600.0
2014-10-27 13:45:00,102.1,102.11,102.01,102.01,28100.0,70.9814,70.9884,70.9189,70.9189,28100.0
2014-10-27 13:50:00,102.01,102.01,101.95,101.98,32700.0,70.9189,70.9189,70.8772,70.898,32700.0
2014-10-27 13:55:00,101.97,102.04,101.97,102.01,19900.0,70.8911,70.9397,70.8911,70.9189,19900.0
2014-10-27 14:00:00,102.01,102.01,101.92,101.93,34700.0,70.9189,70.9189,70.8563,70.8632,34700.0
2014-10-27 14:05:00,101.93,102.0,101.92,101.97,47000.0,70.8632,70.9119,70.8563,70.8911,47000.0
2014-10-27 14:10:00,101.97,102.07,101.95,102.03,33200.0,70.8911,70.9606,70.8772,70.9328,33200.0
2014-10-27 14:15:00,102.04,102.12,102.02,102.11,24500.0,70.9397,70.9953,70.9258,70.9884,24500.0
2014-10-27 14:20:00,102.12,102.12,102.09,102.1,27200.0,70.9953,70.9953,70.9745,70.9814,27200.0
2014-10-27 14:25:00,102.1,102.1,102.0,102.06,30500.0,70.9814,70.9814,70.9119,70.9536,30500.0
2014-10-27 14:30:00,102.06,102.21,102.0,102.2,47100.0,70.9536,71.0579,70.9119,71.051,47100.0
2014-10-27 14:35:00,102.19,102.2,102.09,102.1,26800.0,71.044,71.051,70.9745,70.9814,26800.0
2014-10-27 14:40:00,102.1,102.13,102.06,102.11,31500.0,70.9814,71.0023,70.9536,70.9884,31500.0
2014-10-27 14:45:00,102.13,102.13,102.05,102.08,32900.0,71.0023,71.0023,70.9467,70.9675,32900.0
2014-10-27 14:50:00,102.09,102.16,102.09,102.09,42100.0,70.9745,71.0231,70.9745,70.9745,42100.0
2014-10-27 14:55:00,102.08,102.14,102.05,102.14,35800.0,70.9675,71.0092,70.9467,71.0092,35800.0
2014-10-27 15:00:00,102.16,102.22,102.15,102.2,32000.0,71.0231,71.0649,71.0162,71.051,32000.0
2014-10-27 15:05:00,102.2,102.25,102.16,102.22,43000.0,71.051,71.0857,71.0231,71.0649,43000.0
2014-10-27 15:10:00,102.23,102.26,102.21,102.25,69200.0,71.0718,71.0927,71.0579,71.0857,69200.0
2014-10-27 15:15:00,102.25,102.32,102.23,102.32,74300.0,71.0857,71.1344,71.0718,71.1344,74300.0
2014-10-27 15:20:00,102.32,102.32,102.19,102.2,56800.0,71.1344,71.1344,71.044,71.051,56800.0
2014-10-27 15:25:00,102.21,102.25,102.19,102.23,52700.0,71.0579,71.0857,71.044,71.0718,52700.0
2014-10-27 15:30:00,102.24,102.29,102.22,102.27,98600.0,71.0788,71.1135,71.0649,71.0996,98600.0
2014-10-27 15:35:00,102.28,102.29,102.22,102.25,116800.0,71.1066,71.1135,71.0649,71.0857,116800.0
2014-10-27 15:40:00,102.26,102.31,102.23,102.27,124000.0,71.0927,71.1274,71.0718,71.0996,124000.0
2014-10-27 15:45:00,102.28,102.33,102.19,102.31,115800.0,71.1066,71.1413,71.044,71.1274,115800.0
2014-10-27 15:50:00,102.31,102.34,102.2,102.32,106800.0,71.1274,71.1483,71.051,71.1344,106800.0
2014-10-27 15:55:00,102.32,102.39,102.19,102.24,196400.0,71.1344,71.183,71.044,71.0788,196400.0
2014-10-28 09:30:00,102.5,102.69,102.31,102.65,96200.0,71.2595,71.3916,71.1274,71.3638,96200.0
2014-10-28 09:35:00,102.66,102.85,102.62,102.78,32600.0,71.3708,71.5028,71.3429,71.4542,32600.0
2014-10-28 09:40:00,102.77,102.85,102.7,102.85,26900.0,71.4472,71.5028,71.3986,71.5028,26900.0
2014-10-28 09:45:00,102.83,102.89,102.76,102.87,56400.0,71.4889,71.5307,71.4403,71.5168,56400.0
2014-10-28 09:50:00,102.87,102.95,102.87,102.92,45100.0,71.5168,71.5724,71.5168,71.5515,45100.0
2014-10-28 09:55:00,102.91,102.91,102.77,102.87,28900.0,71.5446,71.5446,71.4472,71.5168,28900.0
2014-10-28 10:00:00,102.89,103.01,102.85,102.97,60300.0,71.5307,71.6141,71.5028,71.5863,60300.0
2014-10-28 10:05:00,102.97,102.99,102.81,102.83,47400.0,71.5863,71.6002,71.475,71.4889,47400.0
2014-10-28 10:10:00,102.82,102.92,102.81,102.87,45300.0,71.482,71.5515,71.475,71.5168,45300.0
2014-10-28 10:15:00,102.87,102.95,102.84,102.84,53700.0,71.5168,71.5724,71.4959,71.4959,53700.0
2014-10-28 10:20:00,102.83,102.92,102.8,102.9,33900.0,71.4889,71.5515,71.4681,71.5376,33900.0
2014-10-28 10:25:00,102.89,102.89,102.78,102.87,41300.0,71.5307,71.5307,71.4542,71.5168,41300.0
2014-10-28 10:30:00,102.86,102.87,102.79,102.85,30900.0,71.5098,71.5168,71.4611,71.5028,30900.0
2014-10-28 10:35:00,102.85,102.89,102.8,102.82,31300.0,71.5028,71.5307,71.4681,71.482,31300.0
2014-10-28 10:40:00,102.83,102.83,102.75,102.78,29100.0,71.4889,71.4889,71.4333,71.4542,29100.0
2014-10-28 10:45:00,102.79,102.82,102.73,102.78,19800.0,71.4611,71.482,71.4194,71.4542,19800.0
2014-10-28 10:50:00,102.78,102.85,102.77,102.83,29700.0,71.4542,71.5028,71.4472,71.4889,29700.0
2014-10-28 10:55:00,102.83,102.88,102.78,102.79,32100.0,71.4889,71.5237,71.4542,71.4611,32100.0
2014-10-28 11:00:00,102.8,102.89,102.79,102.8,16100.0,71.4681,71.5307,71.4611,71.4681,16100.0
2014-10-28 11:05:00,102.8,102.82,102.63,102.64,42300.0,71.4681,71.482,71.3499,71.3569,42300.0
2014-10-28 11:10:00,102.65,102.71,102.58,102.6,34500.0,71.3638,71.4055,71.3151,71.329,34500.0
2014-10-28 11:15:00,102.59,102.62,102.51,102.54,42500.0,71.3221,71.3429,71.2665,71.2873,42500.0
2014-10-28 11:20:00,102.54,102.61,102.54,102.56,30300.0,71.2873,71.336,71.2873,71.3012,30300.0
2014-10-28 11:25:00,102.56,102.58,102.49,102.52,29700.0,71.3012,71.3151,71.2526,71.2734,29700.0
2014-10-28 11:30:00,102.51,102.55,102.47,102.47,17100.0,71.2665,71.2943,71.2387,71.2387,17100.0
2014-10-28 11:35:00,102.47,102.58,102.41,102.55,36800.0,71.2387,71.3151,71.197,71.2943,36800.0
2014-10-28 11:40:00,102.56,102.66,102.54,102.54,21700.0,71.3012,71.3708,71.2873,71.2873,21700.0
2014-10-28 11:45:00,102.55,102.6,102.48,102.48,18500.0,71.2943,71.329,71.2456,71.2456,18500.0
2014-10-28 11:50:00,102.47,102.49,102.42,102.44,18100.0,71.2387,71.2526,71.2039,71.2178,18100.0
2014-10-28 11:55:00,102.43,102.5,102.43,102.47,15000.0,71.2109,71.2595,71.2109,71.2387,15000.0
2014-10-28 12:00:00,102.47,102.55,102.45,102.53,27400.0,71.2387,71.2943,71.2248,71.2804,27400.0
2014-10-28 12:05:00,102.52,102.56,102.47,102.54,21200.0,71.2734,71.3012,71.2387,71.2873,21200.0
2014-10-28 12:10:00,102.53,102.65,102.53,102.58,28000.0,71.2804,71.3638,71.2804,71.3151,28000.0
2014-10-28 12:15:00,102.58,102.63,102.53,102.54,21500.0,71.3151,71.3499,71.2804,71.2873,21500.0
2014-10-28 12:20:00,102.55,102.67,102.55,102.67,20900.0,71.2943,71.3777,71.2943,71.3777,20900.0
2014-10-28 12:25:00,102.67,102.74,102.65,102.67,24600.0,71.3777,71.4264,71.3638,71.3777,24600.0
2014-10-28 12:30:00,102.67,102.69,102.65,102.69,25500.0,71.3777,71.3916,71.3638,71.3916,25500.0
2014-10-28 12:35:00,102.69,102.73,102.53,102.55,44900.0,71.3916,71.4194,71.2804,71.2943,44900.0
2014-10-28 12:40:00,102.54,102.55,102.49,102.5,20700.0,71.2873,71.2943,71.2526,71.2595,20700.0
2014-10-28 12:45:00,102.49,102.49,102.38,102.43,15600.0,71.2526,71.2526,71.1761,71.2109,15600.0
2014-10-28 12:50:00,102.42,102.5,102.42,102.43,26100.0,71.2039,71.2595,71.2039,71.2109,26100.0
2014-10-28 12:55:00,102.43,102.45,102.39,102.45,12600.0,71.2109,71.2248,71.183,71.2248,12600.0
2014-10-28 13:00:00,102.44,102.56,102.44,102.55,10600.0,71.2178,71.3012,71.2178,71.2943,10600.0
2014-10-28 13:05:00,102.55,102.58,102.52,102.57,11700.0,71.2943,71.3151,71.2734,71.3082,11700.0
2014-10-28 13:10:00,102.57,102.6,102.52,102.55,12700.0,71.3082,71.329,71.2734,71.2943,12700.0
2014-10-28 13:15:00,102.55,102.57,102.53,102.55,12000.0,71.2943,71.3082,71.2804,71.2943,12000.0
2014-10-28 13:20:00,102.56,102.63,102.53,102.57,15700.0,71.3012,71.3499,71.2804,71.3082,15700.0
2014-10-28 13:25:00,102.58,102.67,102.58,102.63,15300.0,71.3151,71.3777,71.3151,71.3499,15300.0
2014-10-28 13:30:00,102.62,102.64,102.5,102.52,14200.0,71.3429,71.3569,71.2595,71.2734,14200.0
2014-10-28 13:35:00,102.53,102.62,102.53,102.62,18100.0,71.2804,71.3429,71.2804,71.3429,18100.0
2014-10-28 13:40:00,102.62,102.74,102.61,102.69,15100.0,71.3429,71.4264,71.336,71.3916,15100.0
2014-10-28 13:45:00,102.68,102.72,102.67,102.69,18800.0,71.3847,71.4125,71.3777,71.3916,18800.0
2014-10-28 13:50:00,102.69,102.72,102.67,102.71,12600.0,71.3916,71.4125,71.3777,71.4055,12600.0
2014-10-28 13:55:00,102.71,102.76,102.66,102.7,19100.0,71.4055,71.4403,71.3708,71.3986,19100.0
2014-10-28 14:00:00,102.71,102.78,102.68,102.77,20700.0,71.4055,71.4542,71.3847,71.4472,20700.0
2014-10-28 14:05:00,102.76,102.79,102.74,102.75,12800.0,71.4403,71.4611,71.4264,71.4333,12800.0
2014-10-28 14:10:00,102.74,102.77,102.73,102.75,14600.0,71.4264,71.4472,71.4194,71.4333,14600.0
2014-10-28 14:15:00,102.75,102.78,102.71,102.72,26100.0,71.4333,71.4542,71.4055,71.4125,26100.0
2014-10-28 14:20:00,102.71,102.75,102.67,102.73,21500.0,71.4055,71.4333,71.3777,71.4194,21500.0
2014-10-28 14:25:00,102.72,102.88,102.71,102.88,24000.0,71.4125,71.5237,71.4055,71.5237,24000.0
2014-10-28 14:30:00,102.88,102.94,102.82,102.84,42600.0,71.5237,71.5654,71.482,71.4959,42600.0
2014-10-28 14:35:00,102.84,102.84,102.8,102.81,43800.0,71.4959,71.4959,71.4681,71.475,43800.0
2014-10-28 14:40:00,102.82,102.82,102.71,102.74,17600.0,71.482,71.482,71.4055,71.4264,17600.0
2014-10-28 14:45:00,102.75,102.75,102.64,102.65,17900.0,71.4333,71.4333,71.3569,71.3638,17900.0
2014-10-28 14:50:00,102.65,102.71,102.61,102.71,25900.0,71.3638,71.4055,71.336,71.4055,25900.0
2014-10-28 14:55:00,102.71,102.75,102.63,102.66,81500.0,71.4055,71.4333,71.3499,71.3708,81500.0
2014-10-28 15:00:00,102.67,102.91,102.67,102.91,29200.0,71.3777,71.5446,71.3777,71.5446,29200.0
2014-10-28 15:05:00,102.92,102.93,102.84,102.84,32100.0,71.5515,71.5585,71.4959,71.4959,32100.0
2014-10-28 15:10:00,102.85,102.89,102.83,102.85,59400.0,71.5028,71.5307,71.4889,71.5028,59400.0
2014-10-28 15:15:00,102.85,102.91,102.84,102.85,76100.0,71.5028,71.5446,71.4959,71.5028,76100.0
2014-10-28 15:20:00,102.85,102.86,102.8,102.82,51500.0,71.5028,71.5098,71.4681,71.482,51500.0
2014-10-28 15:25:00,102.82,102.88,102.81,102.82,59300.0,71.482,71.5237,71.475,71.482,59300.0
2014-10-28 15:30:00,102.83,102.93,102.81,102.86,63200.0,71.4889,71.5585,71.475,71.5098,63200.0
2014-10-28 15:35:00,102.87,102.92,102.86,102.92,41000.0,71.5168,71.5515,71.5098,71.5515,41000.0
2014-10-28 15:40:00,102.92,102.93,102.81,102.82,72800.0,71.5515,71.5585,71.475,71.482,72800.0
2014-10-28 15:45:00,102.82,102.82,102.6,102.63,118000.0,71.482,71.482,71.329,71.3499,118000.0
2014-10-28 15:50:00,102.64,102.71,102.64,102.7,86700.0,71.3569,71.4055,71.3569,71.3986,86700.0
2014-10-28 15:55:00,102.71,102.88,102.71,102.88,185900.0,71.4055,71.5237,71.4055,71.5237,185900.0
2014-10-29 09:30:00,102.93,103.24,102.61,102.66,60900.0,71.5585,71.774,71.336,71.3708,60900.0
2014-10-29 09:35:00,102.66,103.0,102.64,103.0,18700.0,71.3708,71.6071,71.3569,71.6071,18700.0
2014-10-29 09:40:00,103.0,103.16,102.89,103.06,34000.0,71.6071,71.7184,71.5307,71.6488,34000.0
2014-10-29 09:45:00,103.08,103.12,102.97,103.08,17800.0,71.6627,71.6906,71.5863,71.6627,17800.0
2014-10-29 09:50:00,103.09,103.16,103.06,103.16,15100.0,71.6697,71.7184,71.6488,71.7184,15100.0
2014-10-29 09:55:00,103.18,103.45,103.18,103.38,27500.0,71.7323,71.92,71.7323,71.8713,27500.0
2014-10-29 10:00:00,103.38,103.39,103.12,103.14,54900.0,71.8713,71.8783,71.6906,71.7045,54900.0
2014-10-29 10:05:00,103.17,103.19,103.08,103.1,24200.0,71.7253,71.7392,71.6627,71.6767,24200.0
2014-10-29 10:10:00,103.1,103.11,102.86,102.86,28000.0,71.6767,71.6836,71.5098,71.5098,28000.0
2014-10-29 10:15:00,102.88,102.95,102.83,102.86,34500.0,71.5237,71.5724,71.4889,71.5098,34500.0
2014-10-29 10:20:00,102.87,103.07,102.87,103.06,16400.0,71.5168,71.6558,71.5168,71.6488,16400.0
2014-10-29 10:25:00,103.07,103.14,102.97,103.05,21800.0,71.6558,71.7045,71.5863,71.6419,21800.0
2014-10-29 10:30:00,103.04,103.11,102.96,102.98,20500.0,71.6349,71.6836,71.5793,71.5932,20500.0
2014-10-29 10:35:00,102.98,102.99,102.68,102.69,22900.0,71.5932,71.6002,71.3847,71.3916,22900.0
2014-10-29 10:40:00,102.7,102.72,102.55,102.69,22000.0,71.3986,71.4125,71.2943,71.3916,22000.0
2014-10-29 10:45:00,102.7,102.7,102.44,102.44,18300.0,71.3986,71.3986,71.2178,71.2178,18300.0
2014-10-29 10:50:00,102.46,102.49,102.37,102.38,13700.0,71.2317,71.2526,71.1691,71.1761,13700.0
2014-10-29 10:55:00,102.38,102.41,102.31,102.41,16100.0,71.1761,71.197,71.1274,71.197,16100.0
2014-10-29 11:00:00,102.42,102.51,102.38,102.5,31900.0,71.2039,71.2665,71.1761,71.2595,31900.0
2014-10-29 11:05:00,102.51,102.68,102.5,102.64,14700.0,71.2665,71.3847,71.2595,71.3569,14700.0
2014-10-29 11:10:00,102.64,102.77,102.64,102.72,18700.0,71.3569,71.4472,71.3569,71.4125,18700.0
2014-10-29 11:15:00,102.73,102.74,102.63,102.65,17800.0,71.4194,71.4264,71.3499,71.3638,17800.0
2014-10-29 11:20:00,102.66,102.72,102.57,102.57,10400.0,71.3708,71.4125,71.3082,71.3082,10400.0
2014-10-29 11:25:00,102.58,102.62,102.53,102.56,22100.0,71.3151,71.3429,71.2804,71.3012,22100.0
2014-10-29 11:30:00,102.56,102.57,102.49,102.51,20500.0,71.3012,71.3082,71.2526,71.2665,20500.0
2014-10-29 11:35:00,102.5,102.59,102.49,102.55,16700.0,71.2595,71.3221,71.2526,71.2943,16700.0
2014-10-29 11:40:00,102.55,102.65,102.55,102.65,15600.0,71.2943,71.3638,71.2943,71.3638,15600.0
2014-10-29 11:45:00,102.65,102.66,102.53,102.55,17000.0,71.3638,71.3708,71.2804,71.2943,17000.0
2014-10-29 11:50:00,102.55,102.55,102.47,102.48,23500.0,71.2943,71.2943,71.2387,71.2456,23500.0
2014-10-29 11:55:00,102.49,102.58,102.48,102.58,13700.0,71.2526,71.3151,71.2456,71.3151,13700.0
2014-10-29 12:00:00,102.57,102.57,102.2,102.2,23500.0,71.3082,71.3082,71.051,71.051,23500.0
2014-10-29 12:05:00,102.22,102.42,102.22,102.42,22200.0,71.0649,71.2039,71.0649,71.2039,22200.0
2014-10-29 12:10:00,102.42,102.42,102.33,102.4,9000.0,71.2039,71.2039,71.1413,71.19,9000.0
2014-10-29 12:15:00,102.4,102.41,102.29,102.3,8300.0,71.19,71.197,71.1135,71.1205,8300.0
2014-10-29 12:20:00,102.3,102.31,102.23,102.23,16800.0,71.1205,71.1274,71.0718,71.0718,16800.0
2014-10-29 12:25:00,102.23,102.27,102.19,102.24,10100.0,71.0718,71.0996,71.044,71.0788,10100.0
2014-10-29 12:30:00,102.23,102.27,102.19,102.26,8500.0,71.0718,71.0996,71.044,71.0927,8500.0
2014-10-29 12:35:00,102.25,102.33,102.24,102.32,12200.0,71.0857,71.1413,71.0788,71.1344,12200.0
2014-10-29 12:40:00,102.32,102.36,102.3,102.32,6700.0,71.1344,71.1622,71.1205,71.1344,6700.0
2014-10-29 12:45:00,102.32,102.33,102.26,102.3,8300.0,71.1344,71.1413,71.0927,71.1205,8300.0
2014-10-29 12:50:00,102.29,102.38,102.26,102.35,8500.0,71.1135,71.1761,71.0927,71.1552,8500.0
2014-10-29 12:55:00,102.35,102.43,102.34,102.41,11800.0,71.1552,71.2109,71.1483,71.197,11800.0
2014-10-29 13:00:00,102.41,102.42,102.38,102.4,8900.0,71.197,71.2039,71.1761,71.19,8900.0
2014-10-29 13:05:00,102.4,102.43,102.38,102.4,11900.0,71.19,71.2109,71.1761,71.19,11900.0
2014-10-29 13:10:00,102.38,102.44,102.38,102.38,10800.0,71.1761,71.2178,71.1761,71.1761,10800.0
2014-10-29 13:15:00,102.38,102.45,102.37,102.42,17500.0,71.1761,71.2248,71.1691,71.2039,17500.0
2014-10-29 13:20:00,102.42,102.42,102.38,102.4,26600.0,71.2039,71.2039,71.1761,71.19,26600.0
2014-10-29 13:25:00,102.39,102.47,102.38,102.45,8400.0,71.183,71.2387,71.1761,71.2248,8400.0
2014-10-29 13:30:00,102.45,102.47,102.41,102.43,7700.0,71.2248,71.2387,71.197,71.2109,7700.0
2014-10-29 13:35:00,102.43,102.44,102.39,102.4,15900.0,71.2109,71.2178,71.183,71.19,15900.0
2014-10-29 13:40:00,102.39,102.42,102.27,102.28,25900.0,71.183,71.2039,71.0996,71.1066,25900.0
2014-10-29 13:45:00,102.28,102.3,102.22,102.24,10100.0,71.1066,71.1205,71.0649,71.0788,10100.0
2014-10-29 13:50:00,102.23,102.25,102.2,102.24,23400.0,71.0718,71.0857,71.051,71.0788,23400.0
2014-10-29 13:55:00,102.24,102.33,102.24,102.32,10300.0,71.0788,71.1413,71.0788,71.1344,10300.0
2014-10-29 14:00:00,102.31,102.31,101.83,101.86,67200.0,71.1274,71.1274,70.7937,70.8146,67200.0
2014-10-29 14:05:00,101.85,101.96,101.69,101.92,51400.0,70.8076,70.8841,70.6964,70.8563,51400.0
2014-10-29 14:10:00,101.92,102.03,101.82,101.82,25300.0,70.8563,70.9328,70.7868,70.7868,25300.0
2014-10-29 14:15:00,101.79,101.79,101.51,101.72,62400.0,70.7659,70.7659,70.5713,70.7173,62400.0
2014-10-29 14:20:00,101.73,101.99,101.72,101.97,63300.0,70.7242,70.905,70.7173,70.8911,63300.0
2014-10-29 14:25:00,101.96,102.37,101.96,102.33,57900.0,70.8841,71.1691,70.8841,71.1413,57900.0
2014-10-29 14:30:00,102.31,102.44,102.31,102.44,53700.0,71.1274,71.2178,71.1274,71.2178,53700.0
2014-10-29 14:35:00,102.47,102.5,102.35,102.37,51300.0,71.2387,71.2595,71.1552,71.1691,51300.0
2014-10-29 14:40:00,102.37,102.49,102.34,102.34,18600.0,71.1691,71.2526,71.1483,71.1483,18600.0
2014-10-29 14:45:00,102.32,102.36,102.2,102.28,33900.0,71.1344,71.1622,71.051,71.1066,33900.0
2014-10-29 14:50:00,102.28,102.32,102.17,102.31,29700.0,71.1066,71.1344,71.0301,71.1274,29700.0
2014-10-29 14:55:00,102.3,102.5,102.26,102.45,27000.0,71.1205,71.2595,71.0927,71.2248,27000.0
2014-10-29 15:00:00,102.46,102.53,102.34,102.35,20100.0,71.2317,71.2804,71.1483,71.1552,20100.0
2014-10-29 15:05:00,102.35,102.41,102.09,102.12,29200.0,71.1552,71.197,70.9745,70.9953,29200.0
2014-10-29 15:10:00,102.13,102.15,102.01,102.13,36200.0,71.0023,71.0162,70.9189,71.0023,36200.0
2014-10-29 15:15:00,102.15,102.3,102.08,102.29,25800.0,71.0162,71.1205,70.9675,71.1135,25800.0
2014-10-29 15:20:00,102.31,102.32,102.2,102.25,20500.0,71.1274,71.1344,71.051,71.0857,20500.0
2014-10-29 15:25:00,102.23,102.34,102.23,102.32,20200.0,71.0718,71.1483,71.0718,71.1344,20200.0
2014-10-29 15:30:00,102.32,102.65,102.31,102.54,44500.0,71.1344,71.3638,71.1274,71.2873,44500.0
2014-10-29 15:35:00,102.52,102.68,102.47,102.67,41000.0,71.2734,71.3847,71.2387,71.3777,41000.0
2014-10-29 15:40:00,102.66,102.77,102.63,102.69,34500.0,71.3708,71.4472,71.3499,71.3916,34500.0
2014-10-29 15:45:00,102.69,102.72,102.53,102.54,54500.0,71.3916,71.4125,71.2804,71.2873,54500.0
2014-10-29 15:50:00,102.55,102.6,102.51,102.57,50000.0,71.2943,71.329,71.2665,71.3082,50000.0
2014-10-29 15:55:00,102.57,102.64,102.56,102.61,90400.0,71.3082,71.3569,71.3012,71.336,90400.0
2014-10-30 09:30:00,102.01,102.58,101.91,102.1,59900.0,70.9189,71.3151,70.8493,70.9814,59900.0
2014-10-30 09:35:00,102.18,102.53,102.13,102.43,25800.0,71.0371,71.2804,71.0023,71.2109,25800.0
2014-10-30 09:40:00,102.43,102.51,102.34,102.49,31100.0,71.2109,71.2665,71.1483,71.2526,31100.0
2014-10-30 09:45:00,102.48,102.51,102.34,102.5,36100.0,71.2456,71.2665,71.1483,71.2595,36100.0
2014-10-30 09:50:00,102.5,102.62,102.48,102.5,25300.0,71.2595,71.3429,71.2456,71.2595,25300.0
2014-10-30 09:55:00,102.52,102.54,102.34,102.34,36500.0,71.2734,71.2873,71.1483,71.1483,36500.0
2014-10-30 10:00:00,102.33,102.33,102.09,102.16,32200.0,71.1413,71.1413,70.9745,71.0231,32200.0
2014-10-30 10:05:00,102.15,102.3,102.1,102.21,8800.0,71.0162,71.1205,70.9814,71.0579,8800.0
2014-10-30 10:10:00,102.19,102.25,102.08,102.19,15600.0,71.044,71.0857,70.9675,71.044,15600.0
2014-10-30 10:15:00,102.2,102.4,102.12,102.33,32600.0,71.051,71.19,70.9953,71.1413,32600.0
2014-10-30 10:20:00,102.34,102.52,102.28,102.48,20800.0,71.1483,71.2734,71.1066,71.2456,20800.0
2014-10-30 10:25:00,102.49,102.55,102.45,102.54,13400.0,71.2526,71.2943,71.2248,71.2873,13400.0
2014-10-30 10:30:00,102.56,102.68,102.55,102.66,13500.0,71.3012,71.3847,71.2943,71.3708,13500.0
2014-10-30 10:35:00,102.67,102.72,102.59,102.62,16200.0,71.3777,71.4125,71.3221,71.3429,16200.0
2014-10-30 10:40:00,102.61,102.81,102.6,102.81,26600.0,71.336,71.475,71.329,71.475,26600.0
2014-10-30 10:45:00,102.8,102.85,102.57,102.58,18900.0,71.4681,71.5028,71.3082,71.3151,18900.0
2014-10-30 10:50:00,102.61,102.75,102.57,102.74,19100.0,71.336,71.4333,71.3082,71.4264,19100.0
2014-10-30 10:55:00,102.74,102.99,102.69,102.98,18500.0,71.4264,71.6002,71.3916,71.5932,18500.0
2014-10-30 11:00:00,102.97,103.13,102.97,103.09,29100.0,71.5863,71.6975,71.5863,71.6697,29100.0
2014-10-30 11:05:00,103.1,103.1,102.93,103.02,14100.0,71.6767,71.6767,71.5585,71.621,14100.0
2014-10-30 11:10:00,103.03,103.05,102.98,103.05,17600.0,71.628,71.6419,71.5932,71.6419,17600.0
2014-10-30 11:15:00,103.04,103.07,102.92,102.93,16700.0,71.6349,71.6558,71.5515,71.5585,16700.0
2014-10-30 11:20:00,102.95,102.99,102.83,102.83,16200.0,71.5724,71.6002,71.4889,71.4889,16200.0
2014-10-30 11:25:00,102.83,102.85,102.77,102.79,19900.0,71.4889,71.5028,71.4472,71.4611,19900.0
2014-10-30 11:30:00,102.8,102.85,102.77,102.85,26400.0,71.4681,71.5028,71.4472,71.5028,26400.0
2014-10-30 11:35:00,102.85,102.86,102.71,102.71,30100.0,71.5028,71.5098,71.4055,71.4055,30100.0
2014-10-30 11:40:00,102.72,102.82,102.72,102.79,15800.0,71.4125,71.482,71.4125,71.4611,15800.0
2014-10-30 11:45:00,102.79,102.96,102.79,102.9,17300.0,71.4611,71.5793,71.4611,71.5376,17300.0
2014-10-30 11:50:00,102.89,102.96,102.88,102.91,14700.0,71.5307,71.5793,71.5237,71.5446,14700.0
2014-10-30 11:55:00,102.92,103.0,102.87,102.96,26400.0,71.5515,71.6071,71.5168,71.5793,26400.0
2014-10-30 12:00:00,102.99,103.0,102.89,102.89,9800.0,71.6002,71.6071,71.5307,71.5307,9800.0
2014-10-30 12:05:00,102.88,102.97,102.86,102.86,21800.0,71.5237,71.5863,71.5098,71.5098,21800.0
2014-10-30 12:10:00,102.87,102.87,102.82,102.84,10400.0,71.5168,71.5168,71.482,71.4959,10400.0
2014-10-30 12:15:00,102.84,102.87,102.75,102.8,17800.0,71.4959,71.5168,71.4333,71.4681,17800.0
2014-10-30 12:20:00,102.8,102.94,102.8,102.93,28800.0,71.4681,71.5654,71.4681,71.5585,28800.0
2014-10-30 12:25:00,102.93,103.0,102.91,102.97,26200.0,71.5585,71.6071,71.5446,71.5863,26200.0
2014-10-30 12:30:00,102.96,103.09,102.95,103.09,26800.0,71.5793,71.6697,71.5724,71.6697,26800.0
2014-10-30 12:35:00,103.1,103.1,103.05,103.08,30000.0,71.6767,71.6767,71.6419,71.6627,30000.0
2014-10-30 12:40:00,103.08,103.09,103.04,103.08,19600.0,71.6627,71.6697,71.6349,71.6627,19600.0
2014-10-30 12:45:00,103.07,103.08,103.02,103.02,13300.0,71.6558,71.6627,71.621,71.621,13300.0
2014-10-30 12:50:00,103.02,103.02,102.9,102.9,12300.0,71.621,71.621,71.5376,71.5376,12300.0
2014-10-30 12:55:00,102.89,102.97,102.87,102.96,9400.0,71.5307,71.5863,71.5168,71.5793,9400.0
2014-10-30 13:00:00,102.97,102.98,102.94,102.96,13100.0,71.5863,71.5932,71.5654,71.5793,13100.0
2014-10-30 13:05:00,102.96,102.96,102.92,102.93,9500.0,71.5793,71.5793,71.5515,71.5585,9500.0
2014-10-30 13:10:00,102.94,103.02,102.93,103.0,5600.0,71.5654,71.621,71.5585,71.6071,5600.0
2014-10-30 13:15:00,103.03,103.3,103.02,103.29,12000.0,71.628,71.8157,71.621,71.8087,12000.0
2014-10-30 13:20:00,103.29,103.48,102.94,103.4,11400.0,71.8087,71.9408,71.5654,71.8852,11400.0
2014-10-30 13:25:00,103.4,103.45,103.35,103.44,4000.0,71.8852,71.92,71.8505,71.913,4000.0
2014-10-30 13:30:00,103.44,103.54,103.42,103.51,16800.0,71.913,71.9825,71.8991,71.9617,16800.0
2014-10-30 13:35:00,103.52,103.56,103.52,103.55,8200.0,71.9686,71.9964,71.9686,71.9895,8200.0
2014-10-30 13:40:00,103.53,103.53,103.46,103.52,40700.0,71.9756,71.9756,71.9269,71.9686,40700.0
2014-10-30 13:45:00,103.52,103.58,103.45,103.55,41000.0,71.9686,72.0104,71.92,71.9895,41000.0
2014-10-30 13:50:00,103.55,103.65,103.55,103.62,15000.0,71.9895,72.059,71.9895,72.0382,15000.0
2014-10-30 13:55:00,103.61,103.73,103.6,103.72,40800.0,72.0312,72.1146,72.0243,72.1077,40800.0
2014-10-30 14:00:00,103.72,103.75,103.71,103.75,35200.0,72.1077,72.1285,72.1007,72.1285,35200.0
2014-10-30 14:05:00,103.74,103.79,103.74,103.75,22800.0,72.1216,72.1563,72.1216,72.1285,22800.0
2014-10-30 14:10:00,103.75,103.79,103.72,103.74,19800.0,72.1285,72.1563,72.1077,72.1216,19800.0
2014-10-30 14:15:00,103.74,103.74,103.65,103.66,39900.0,72.1216,72.1216,72.059,72.066,39900.0
2014-10-30 14:20:00,103.67,103.68,103.61,103.62,41400.0,72.0729,72.0799,72.0312,72.0382,41400.0
2014-10-30 14:25:00,103.61,103.63,103.5,103.51,41000.0,72.0312,72.0451,71.9547,71.9617,41000.0
2014-10-30 14:30:00,103.51,103.57,103.48,103.49,31200.0,71.9617,72.0034,71.9408,71.9478,31200.0
2014-10-30 14:35:00,103.49,103.5,103.41,103.43,21900.0,71.9478,71.9547,71.8922,71.9061,21900.0
2014-10-30 14:40:00,103.43,103.43,103.33,103.35,19200.0,71.9061,71.9061,71.8365,71.8505,19200.0
2014-10-30 14:45:00,103.37,103.38,103.17,103.19,39500.0,71.8644,71.8713,71.7253,71.7392,39500.0
2014-10-30 14:50:00,103.2,103.2,103.08,103.14,30700.0,71.7462,71.7462,71.6627,71.7045,30700.0
2014-10-30 14:55:00,103.13,103.21,103.03,103.03,60500.0,71.6975,71.7531,71.628,71.628,60500.0
2014-10-30 15:00:00,103.02,103.12,103.0,103.0,88700.0,71.621,71.6906,71.6071,71.6071,88700.0
2014-10-30 15:05:00,103.0,103.02,102.93,102.96,53500.0,71.6071,71.621,71.5585,71.5793,53500.0
2014-10-30 15:10:00,102.95,103.02,102.94,102.97,29000.0,71.5724,71.621,71.5654,71.5863,29000.0
2014-10-30 15:15:00,102.97,103.03,102.94,102.97,29100.0,71.5863,71.628,71.5654,71.5863,29100.0
2014-10-30 15:20:00,102.98,103.0,102.93,102.97,50500.0,71.5932,71.6071,71.5585,71.5863,50500.0
2014-10-30 15:25:00,102.97,102.99,102.78,102.84,62400.0,71.5863,71.6002,71.4542,71.4959,62400.0
2014-10-30 15:30:00,102.85,103.14,102.82,103.1,90400.0,71.5028,71.7045,71.482,71.6767,90400.0
2014-10-30 15:35:00,103.09,103.17,103.03,103.07,51700.0,71.6697,71.7253,71.628,71.6558,51700.0
2014-10-30 15:40:00,103.08,103.21,103.05,103.17,50300.0,71.6627,71.7531,71.6419,71.7253,50300.0
2014-10-30 15:45:00,103.17,103.3,103.11,103.19,68500.0,71.7253,71.8157,71.6836,71.7392,68500.0
2014-10-30 15:50:00,103.19,103.26,103.15,103.19,60500.0,71.7392,71.7879,71.7114,71.7392,60500.0
2014-10-30 15:55:00,103.19,103.35,103.16,103.3,82200.0,71.7392,71.8505,71.7184,71.8157,82200.0
2014-10-31 09:30:00,104.6,105.34,104.56,105.18,211200.0,72.7195,73.2339,72.6917,73.1227,211200.0
2014-10-31 09:35:00,105.18,105.21,104.88,105.09,86100.0,73.1227,73.1436,72.9141,73.0601,86100.0
2014-10-31 09:40:00,105.09,105.09,104.7,104.96,69400.0,73.0601,73.0601,72.789,72.9698,69400.0
2014-10-31 09:45:00,104.93,104.96,104.7,104.8,46000.0,72.9489,72.9698,72.789,72.8585,46000.0
2014-10-31 09:50:00,104.85,105.08,104.73,105.06,54900.0,72.8933,73.0532,72.8099,73.0393,54900.0
2014-10-31 09:55:00,105.06,105.35,105.06,105.25,152000.0,73.0393,73.2409,73.0393,73.1714,152000.0
2014-10-31 10:00:00,105.23,105.34,105.06,105.31,169700.0,73.1575,73.2339,73.0393,73.2131,169700.0
2014-10-31 10:05:00,105.29,105.36,105.16,105.21,85700.0,73.1992,73.2478,73.1088,73.1436,85700.0
2014-10-31 10:10:00,105.18,105.67,105.12,105.66,152200.0,73.1227,73.4634,73.081,73.4564,152200.0
2014-10-31 10:15:00,105.67,105.73,105.55,105.64,74900.0,73.4634,73.5051,73.3799,73.4425,74900.0
2014-10-31 10:20:00,105.64,105.84,105.55,105.74,137700.0,73.4425,73.5815,73.3799,73.512,137700.0
2014-10-31 10:25:00,105.75,105.75,105.41,105.51,69600.0,73.519,73.519,73.2826,73.3521,69600.0
2014-10-31 10:30:00,105.54,105.59,105.36,105.42,63400.0,73.373,73.4077,73.2478,73.2895,63400.0
2014-10-31 10:35:00,105.42,105.58,105.21,105.22,76100.0,73.2895,73.4008,73.1436,73.1505,76100.0
2014-10-31 10:40:00,105.21,105.21,104.92,105.03,68500.0,73.1436,73.1436,72.9419,73.0184,68500.0
2014-10-31 10:45:00,105.04,105.07,104.91,104.93,53400.0,73.0254,73.0462,72.935,72.9489,53400.0
2014-10-31 10:50:00,104.93,104.99,104.91,104.91,79400.0,72.9489,72.9906,72.935,72.935,79400.0
2014-10-31 10:55:00,104.91,104.92,104.67,104.67,84100.0,72.935,72.9419,72.7681,72.7681,84100.0
2014-10-31 11:00:00,104.66,104.75,104.63,104.74,53300.0,72.7612,72.8238,72.7403,72.8168,53300.0
2014-10-31 11:05:00,104.75,104.86,104.73,104.77,110400.0,72.8238,72.9002,72.8099,72.8377,110400.0
2014-10-31 11:10:00,104.75,104.85,104.69,104.85,42000.0,72.8238,72.8933,72.782,72.8933,42000.0
2014-10-31 11:15:00,104.84,105.03,104.81,105.01,90000.0,72.8863,73.0184,72.8655,73.0045,90000.0
2014-10-31 11:20:00,105.0,105.04,104.98,105.01,77900.0,72.9976,73.0254,72.9837,73.0045,77900.0
2014-10-31 11:25:00,105.0,105.07,104.98,105.04,69500.0,72.9976,73.0462,72.9837,73.0254,69500.0
2014-10-31 11:30:00,105.05,105.11,105.01,105.1,41500.0,73.0323,73.074,73.0045,73.0671,41500.0
2014-10-31 11:35:00,105.1,105.16,105.09,105.16,28800.0,73.0671,73.1088,73.0601,73.1088,28800.0
2014-10-31 11:40:00,105.16,105.2,105.12,105.15,37800.0,73.1088,73.1366,73.081,73.1018,37800.0
2014-10-31 11:45:00,105.15,105.17,105.02,105.04,41900.0,73.1018,73.1157,73.0115,73.0254,41900.0
2014-10-31 11:50:00,105.04,105.06,104.95,104.99,22400.0,73.0254,73.0393,72.9628,72.9906,22400.0
2014-10-31 11:55:00,104.98,105.06,104.96,105.0,21800.0,72.9837,73.0393,72.9698,72.9976,21800.0
2014-10-31 12:00:00,105.0,105.04,104.9,105.02,19900.0,72.9976,73.0254,72.928,73.0115,19900.0
2014-10-31 12:05:00,105.02,105.05,104.99,104.99,22700.0,73.0115,73.0323,72.9906,72.9906,22700.0
2014-10-31 12:10:00,105.01,105.11,104.99,105.08,37900.0,73.0045,73.074,72.9906,73.0532,37900.0
2014-10-31 12:15:00,105.08,105.13,105.02,105.06,39800.0,73.0532,73.0879,73.0115,73.0393,39800.0
2014-10-31 12:20:00,105.05,105.08,104.99,105.0,18600.0,73.0323,73.0532,72.9906,72.9976,18600.0
2014-10-31 12:25:00,105.0,105.07,105.0,105.06,18600.0,72.9976,73.0462,72.9976,73.0393,18600.0
2014-10-31 12:30:00,105.06,105.12,105.03,105.1,28500.0,73.0393,73.081,73.0184,73.0671,28500.0
2014-10-31 12:35:00,105.11,105.12,104.97,104.98,21300.0,73.074,73.081,72.9767,72.9837,21300.0
2014-10-31 12:40:00,104.98,105.01,104.92,104.97,23100.0,72.9837,73.0045,72.9419,72.9767,23100.0
2014-10-31 12:45:00,104.98,104.99,104.95,104.98,22600.0,72.9837,72.9906,72.9628,72.9837,22600.0
2014-10-31 12:50:00,104.99,105.09,104.99,105.08,12900.0,72.9906,73.0601,72.9906,73.0532,12900.0
2014-10-31 12:55:00,105.09,105.19,105.08,105.19,27700.0,73.0601,73.1296,73.0532,73.1296,27700.0
2014-10-31 13:00:00,105.18,105.22,105.17,105.2,21700.0,73.1227,73.1505,73.1157,73.1366,21700.0
2014-10-31 13:05:00,105.2,105.24,105.17,105.2,33900.0,73.1366,73.1644,73.1157,73.1366,33900.0
2014-10-31 13:10:00,105.2,105.2,105.15,105.19,16000.0,73.1366,73.1366,73.1018,73.1296,16000.0
2014-10-31 13:15:00,105.19,105.26,105.18,105.25,20200.0,73.1296,73.1783,73.1227,73.1714,20200.0
2014-10-31 13:20:00,105.25,105.32,105.24,105.28,28800.0,73.1714,73.22,73.1644,73.1922,28800.0
2014-10-31 13:25:00,105.27,105.31,105.19,105.22,20800.0,73.1853,73.2131,73.1296,73.1505,20800.0
2014-10-31 13:30:00,105.22,105.23,105.1,105.11,17500.0,73.1505,73.1575,73.0671,73.074,17500.0
2014-10-31 13:35:00,105.11,105.13,105.05,105.07,11800.0,73.074,73.0879,73.0323,73.0462,11800.0
2014-10-31 13:40:00,105.08,105.11,105.06,105.11,13900.0,73.0532,73.074,73.0393,73.074,13900.0
2014-10-31 13:45:00,105.11,105.16,105.09,105.16,53300.0,73.074,73.1088,73.0601,73.1088,53300.0
2014-10-31 13:50:00,105.15,105.17,105.06,105.07,41600.0,73.1018,73.1157,73.0393,73.0462,41600.0
2014-10-31 13:55:00,105.06,105.12,105.05,105.1,222200.0,73.0393,73.081,73.0323,73.0671,222200.0
2014-10-31 14:00:00,105.1,105.1,105.03,105.04,18800.0,73.0671,73.0671,73.0184,73.0254,18800.0
2014-10-31 14:05:00,105.05,105.07,105.02,105.03,21300.0,73.0323,73.0462,73.0115,73.0184,21300.0
2014-10-31 14:10:00,105.03,105.08,105.03,105.08,20100.0,73.0184,73.0532,73.0184,73.0532,20100.0
2014-10-31 14:15:00,105.07,105.08,105.02,105.04,25400.0,73.0462,73.0532,73.0115,73.0254,25400.0
2014-10-31 14:20:00,105.05,105.07,105.03,105.06,21300.0,73.0323,73.0462,73.0184,73.0393,21300.0
2014-10-31 14:25:00,105.06,105.08,104.98,104.99,57100.0,73.0393,73.0532,72.9837,72.9906,57100.0
2014-10-31 14:30:00,104.98,105.03,104.96,105.0,74300.0,72.9837,73.0184,72.9698,72.9976,74300.0
2014-10-31 14:35:00,104.99,105.03,104.99,105.02,19800.0,72.9906,73.0184,72.9906,73.0115,19800.0
2014-10-31 14:40:00,105.02,105.03,104.99,105.02,20700.0,73.0115,73.0184,72.9906,73.0115,20700.0
2014-10-31 14:45:00,105.01,105.04,104.88,104.9,34500.0,73.0045,73.0254,72.9141,72.928,34500.0
2014-10-31 14:50:00,104.9,104.93,104.82,104.83,24000.0,72.928,72.9489,72.8724,72.8794,24000.0
2014-10-31 14:55:00,104.84,104.9,104.84,104.87,18600.0,72.8863,72.928,72.8863,72.9072,18600.0
2014-10-31 15:00:00,104.88,104.92,104.76,104.76,119000.0,72.9141,72.9419,72.8307,72.8307,119000.0
2014-10-31 15:05:00,104.77,104.78,104.71,104.77,22300.0,72.8377,72.8446,72.7959,72.8377,22300.0
2014-10-31 15:10:00,104.76,104.76,104.71,104.75,62600.0,72.8307,72.8307,72.7959,72.8238,62600.0
2014-10-31 15:15:00,104.76,104.76,104.71,104.75,28900.0,72.8307,72.8307,72.7959,72.8238,28900.0
2014-10-31 15:20:00,104.75,104.77,104.68,104.74,35800.0,72.8238,72.8377,72.7751,72.8168,35800.0
2014-10-31 15:25:00,104.75,104.84,104.74,104.81,35400.0,72.8238,72.8863,72.8168,72.8655,35400.0
2014-10-31 15:30:00,104.82,104.87,104.82,104.86,47600.0,72.8724,72.9072,72.8724,72.9002,47600.0
2014-10-31 15:35:00,104.86,104.87,104.8,104.81,51700.0,72.9002,72.9072,72.8585,72.8655,51700.0
2014-10-31 15:40:00,104.8,104.88,104.79,104.85,157300.0,72.8585,72.9141,72.8516,72.8933,157300.0
2014-10-31 15:45:00,104.85,104.91,104.84,104.87,61000.0,72.8933,72.935,72.8863,72.9072,61000.0
2014-10-31 15:50:00,104.88,104.89,104.78,104.81,115000.0,72.9141,72.9211,72.8446,72.8655,115000.0
2014-10-31 15:55:00,104.82,104.89,104.82,104.88,173800.0,72.8724,72.9211,72.8724,72.9141,173800.0
2014-11-03 09:30:00,104.91,105.0,104.66,104.95,78600.0,72.935,72.9976,72.7612,72.9628,78600.0
2014-11-03 09:35:00,104.95,104.96,104.71,104.76,69500.0,72.9628,72.9698,72.7959,72.8307,69500.0
2014-11-03 09:40:00,104.76,104.9,104.71,104.76,55600.0,72.8307,72.928,72.7959,72.8307,55600.0
2014-11-03 09:45:00,104.76,104.91,104.72,104.74,41500.0,72.8307,72.935,72.8029,72.8168,41500.0
2014-11-03 09:50:00,104.76,105.06,104.76,105.04,28800.0,72.8307,73.0393,72.8307,73.0254,28800.0
2014-11-03 09:55:00,105.07,105.1,104.97,105.02,51500.0,73.0462,73.0671,72.9767,73.0115,51500.0
2014-11-03 10:00:00,105.06,105.31,105.02,105.02,53300.0,73.0393,73.2131,73.0115,73.0115,53300.0
2014-11-03 10:05:00,105.02,105.14,105.01,105.02,60000.0,73.0115,73.0949,73.0045,73.0115,60000.0
2014-11-03 10:10:00,105.02,105.15,105.0,105.0,36800.0,73.0115,73.1018,72.9976,72.9976,36800.0
2014-11-03 10:15:00,105.0,105.05,104.97,105.02,65100.0,72.9976,73.0323,72.9767,73.0115,65100.0
2014-11-03 10:20:00,105.0,105.02,104.83,104.83,32900.0,72.9976,73.0115,72.8794,72.8794,32900.0
2014-11-03 10:25:00,104.84,104.94,104.83,104.94,31000.0,72.8863,72.9558,72.8794,72.9558,31000.0
2014-11-03 10:30:00,104.93,105.01,104.85,104.87,33400.0,72.9489,73.0045,72.8933,72.9072,33400.0
2014-11-03 10:35:00,104.86,104.9,104.81,104.83,30800.0,72.9002,72.928,72.8655,72.8794,30800.0
2014-11-03 10:40:00,104.83,104.87,104.8,104.85,39600.0,72.8794,72.9072,72.8585,72.8933,39600.0
2014-11-03 10:45:00,104.86,104.86,104.74,104.75,54400.0,72.9002,72.9002,72.8168,72.8238,54400.0
2014-11-03 10:50:00,104.74,104.81,104.74,104.81,29700.0,72.8168,72.8655,72.8168,72.8655,29700.0
2014-11-03 10:55:00,104.81,104.9,104.8,104.89,36200.0,72.8655,72.928,72.8585,72.9211,36200.0
2014-11-03 11:00:00,104.88,104.94,104.87,104.91,27900.0,72.9141,72.9558,72.9072,72.935,27900.0
2014-11-03 11:05:00,104.91,104.92,104.87,104.88,27900.0,72.935,72.9419,72.9072,72.9141,27900.0
2014-11-03 11:10:00,104.88,104.9,104.82,104.85,46100.0,72.9141,72.928,72.8724,72.8933,46100.0
2014-11-03 11:15:00,104.85,104.88,104.82,104.86,35900.0,72.8933,72.9141,72.8724,72.9002,35900.0
2014-11-03 11:20:00,104.87,104.9,104.83,104.88,77400.0,72.9072,72.928,72.8794,72.9141,77400.0
2014-11-03 11:25:00,104.88,105.02,104.87,105.0,37000.0,72.9141,73.0115,72.9072,72.9976,37000.0
2014-11-03 11:30:00,105.0,105.06,104.92,105.01,35100.0,72.9976,73.0393,72.9419,73.0045,35100.0
2014-11-03 11:35:00,105.0,105.01,104.92,105.0,29800.0,72.9976,73.0045,72.9419,72.9976,29800.0
2014-11-03 11:40:00,105.01,105.05,104.93,104.97,39400.0,73.0045,73.0323,72.9489,72.9767,39400.0
2014-11-03 11:45:00,104.97,105.09,104.96,105.05,14700.0,72.9767,73.0601,72.9698,73.0323,14700.0
2014-11-03 11:50:00,105.04,105.1,105.02,105.07,16400.0,73.0254,73.0671,73.0115,73.0462,16400.0
2014-11-03 11:55:00,105.07,105.13,105.04,105.08,33700.0,73.0462,73.0879,73.0254,73.0532,33700.0
2014-11-03 12:00:00,105.09,105.13,105.02,105.13,10900.0,73.0601,73.0879,73.0115,73.0879,10900.0
2014-11-03 12:05:00,105.11,105.2,105.02,105.17,40900.0,73.074,73.1366,73.0115,73.1157,40900.0
2014-11-03 12:10:00,105.15,105.2,105.1,105.11,24600.0,73.1018,73.1366,73.0671,73.074,24600.0
2014-11-03 12:15:00,105.1,105.14,105.09,105.12,19500.0,73.0671,73.0949,73.0601,73.081,19500.0
2014-11-03 12:20:00,105.13,105.15,105.1,105.1,16800.0,73.0879,73.1018,73.0671,73.0671,16800.0
2014-11-03 12:25:00,105.1,105.14,105.09,105.14,18000.0,73.0671,73.0949,73.0601,73.0949,18000.0
2014-11-03 12:30:00,105.14,105.19,105.12,105.19,14000.0,73.0949,73.1296,73.081,73.1296,14000.0
2014-11-03 12:35:00,105.18,105.25,105.17,105.19,57600.0,73.1227,73.1714,73.1157,73.1296,57600.0
2014-11-03 12:40:00,105.17,105.26,105.17,105.22,8300.0,73.1157,73.1783,73.1157,73.1505,8300.0
2014-11-03 12:45:00,105.22,105.3,105.2,105.27,31900.0,73.1505,73.2061,73.1366,73.1853,31900.0
2014-11-03 12:50:00,105.28,105.32,105.25,105.29,12400.0,73.1922,73.22,73.1714,73.1992,12400.0
2014-11-03 12:55:00,105.29,105.44,105.29,105.42,25400.0,73.1992,73.3035,73.1992,73.2895,25400.0
2014-11-03 13:00:00,105.42,105.42,105.37,105.4,13100.0,73.2895,73.2895,73.2548,73.2756,13100.0
2014-11-03 13:05:00,105.4,105.45,105.39,105.4,17100.0,73.2756,73.3104,73.2687,73.2756,17100.0
2014-11-03 13:10:00,105.4,105.44,105.39,105.43,13000.0,73.2756,73.3035,73.2687,73.2965,13000.0
2014-11-03 13:15:00,105.44,105.49,105.42,105.43,14400.0,73.3035,73.3382,73.2895,73.2965,14400.0
2014-11-03 13:20:00,105.44,105.45,105.38,105.42,9700.0,73.3035,73.3104,73.2617,73.2895,9700.0
2014-11-03 13:25:00,105.42,105.48,105.41,105.45,13000.0,73.2895,73.3313,73.2826,73.3104,13000.0
2014-11-03 13:30:00,105.45,105.56,105.43,105.56,32500.0,73.3104,73.3869,73.2965,73.3869,32500.0
2014-11-03 13:35:00,105.56,105.59,105.51,105.53,19700.0,73.3869,73.4077,73.3521,73.366,19700.0
2014-11-03 13:40:00,105.52,105.55,105.5,105.52,13000.0,73.3591,73.3799,73.3452,73.3591,13000.0
2014-11-03 13:45:00,105.52,105.54,105.5,105.5,25100.0,73.3591,73.373,73.3452,73.3452,25100.0
2014-11-03 13:50:00,105.51,105.57,105.5,105.52,47200.0,73.3521,73.3938,73.3452,73.3591,47200.0
2014-11-03 13:55:00,105.52,105.55,105.5,105.5,23500.0,73.3591,73.3799,73.3452,73.3452,23500.0
2014-11-03 14:00:00,105.5,105.56,105.5,105.55,27700.0,73.3452,73.3869,73.3452,73.3799,27700.0
2014-11-03 14:05:00,105.55,105.56,105.5,105.51,35100.0,73.3799,73.3869,73.3452,73.3521,35100.0
2014-11-03 14:10:00,105.52,105.55,105.51,105.53,19600.0,73.3591,73.3799,73.3521,73.366,19600.0
2014-11-03 14:15:00,105.53,105.55,105.46,105.46,63000.0,73.366,73.3799,73.3174,73.3174,63000.0
2014-11-03 14:20:00,105.46,105.52,105.42,105.52,29600.0,73.3174,73.3591,73.2895,73.3591,29600.0
2014-11-03 14:25:00,105.52,105.53,105.44,105.45,23900.0,73.3591,73.366,73.3035,73.3104,23900.0
2014-11-03 14:30:00,105.46,105.47,105.3,105.3,43300.0,73.3174,73.3243,73.2061,73.2061,43300.0
2014-11-03 14:35:00,105.3,105.4,105.26,105.4,39600.0,73.2061,73.2756,73.1783,73.2756,39600.0
2014-11-03 14:40:00,105.39,105.43,105.3,105.38,26100.0,73.2687,73.2965,73.2061,73.2617,26100.0
2014-11-03 14:45:00,105.39,105.41,105.28,105.36,30200.0,73.2687,73.2826,73.1922,73.2478,30200.0
2014-11-03 14:50:00,105.36,105.46,105.36,105.39,58400.0,73.2478,73.3174,73.2478,73.2687,58400.0
2014-11-03 14:55:00,105.4,105.46,105.36,105.44,34800.0,73.2756,73.3174,73.2478,73.3035,34800.0
2014-11-03 15:00:00,105.44,105.49,105.42,105.46,29700.0,73.3035,73.3382,73.2895,73.3174,29700.0
2014-11-03 15:05:00,105.47,105.51,105.44,105.49,31800.0,73.3243,73.3521,73.3035,73.3382,31800.0
2014-11-03 15:10:00,105.5,105.57,105.45,105.52,36500.0,73.3452,73.3938,73.3104,73.3591,36500.0
2014-11-03 15:15:00,105.53,105.53,105.44,105.5,57000.0,73.366,73.366,73.3035,73.3452,57000.0
2014-11-03 15:20:00,105.5,105.58,105.48,105.57,40100.0,73.3452,73.4008,73.3313,73.3938,40100.0
2014-11-03 15:25:00,105.58,105.58,105.42,105.46,47000.0,73.4008,73.4008,73.2895,73.3174,47000.0
2014-11-03 15:30:00,105.46,105.59,105.43,105.57,69600.0,73.3174,73.4077,73.2965,73.3938,69600.0
2014-11-03 15:35:00,105.57,105.57,105.46,105.47,51500.0,73.3938,73.3938,73.3174,73.3243,51500.0
2014-11-03 15:40:00,105.47,105.6,105.46,105.58,67400.0,73.3243,73.4147,73.3174,73.4008,67400.0
2014-11-03 15:45:00,105.57,105.65,105.51,105.53,84900.0,73.3938,73.4494,73.3521,73.366,84900.0
2014-11-03 15:50:00,105.53,105.66,105.53,105.65,98100.0,73.366,73.4564,73.366,73.4494,98100.0
2014-11-03 15:55:00,105.65,105.72,105.61,105.62,118700.0,73.4494,73.4981,73.4216,73.4286,118700.0
2014-11-04 09:30:00,105.73,106.46,105.72,106.45,128000.0,73.5051,74.0126,73.4981,74.0056,128000.0
2014-11-04 09:35:00,106.41,106.49,106.33,106.47,58100.0,73.9778,74.0334,73.9222,74.0195,58100.0
2014-11-04 09:40:00,106.47,106.55,106.28,106.28,47600.0,74.0195,74.0751,73.8874,73.8874,47600.0
2014-11-04 09:45:00,106.28,106.54,106.2,106.46,48100.0,73.8874,74.0682,73.8318,74.0126,48100.0
2014-11-04 09:50:00,106.48,106.76,106.43,106.75,52800.0,74.0265,74.2211,73.9917,74.2142,52800.0
2014-11-04 09:55:00,106.74,106.94,106.69,106.9,123800.0,74.2072,74.3463,74.1725,74.3185,123800.0
2014-11-04 10:00:00,106.9,107.15,106.85,107.05,81300.0,74.3185,74.4923,74.2837,74.4227,81300.0
2014-11-04 10:05:00,107.05,107.07,106.81,107.06,71800.0,74.4227,74.4367,74.2559,74.4297,71800.0
2014-11-04 10:10:00,107.04,107.72,107.04,107.71,239100.0,74.4158,74.8885,74.4158,74.8816,239100.0
2014-11-04 10:15:00,107.7,107.77,107.51,107.77,137400.0,74.8746,74.9233,74.7425,74.9233,137400.0
2014-11-04 10:20:00,107.77,107.99,107.75,107.9,149200.0,74.9233,75.0763,74.9094,75.0137,149200.0
2014-11-04 10:25:00,107.9,108.0,107.73,107.76,99600.0,75.0137,75.0832,74.8955,74.9164,99600.0
2014-11-04 10:30:00,107.75,107.76,107.33,107.35,98600.0,74.9094,74.9164,74.6174,74.6313,98600.0
2014-11-04 10:35:00,107.35,107.43,107.3,107.38,38000.0,74.6313,74.6869,74.5966,74.6522,38000.0
2014-11-04 10:40:00,107.37,107.41,107.26,107.26,38400.0,74.6452,74.673,74.5687,74.5687,38400.0
2014-11-04 10:45:00,107.26,107.27,107.09,107.09,43100.0,74.5687,74.5757,74.4506,74.4506,43100.0
2014-11-04 10:50:00,107.12,107.25,107.09,107.15,57900.0,74.4714,74.5618,74.4506,74.4923,57900.0
2014-11-04 10:55:00,107.14,107.17,107.0,107.0,43700.0,74.4853,74.5062,74.388,74.388,43700.0
2014-11-04 11:00:00,107.01,107.21,107.0,107.14,45900.0,74.3949,74.534,74.388,74.4853,45900.0
2014-11-04 11:05:00,107.15,107.2,107.01,107.01,44500.0,74.4923,74.527,74.3949,74.3949,44500.0
2014-11-04 11:10:00,107.01,107.16,107.0,107.14,56000.0,74.3949,74.4992,74.388,74.4853,56000.0
2014-11-04 11:15:00,107.15,107.33,107.14,107.28,45400.0,74.4923,74.6174,74.4853,74.5826,45400.0
2014-11-04 11:20:00,107.26,107.31,107.17,107.3,33200.0,74.5687,74.6035,74.5062,74.5966,33200.0
2014-11-04 11:25:00,107.3,107.47,107.28,107.42,36400.0,74.5966,74.7147,74.5826,74.68,36400.0
2014-11-04 11:30:00,107.42,107.43,107.29,107.35,29400.0,74.68,74.6869,74.5896,74.6313,29400.0
2014-11-04 11:35:00,107.35,107.5,107.33,107.48,35800.0,74.6313,74.7356,74.6174,74.7217,35800.0
2014-11-04 11:40:00,107.48,107.52,107.38,107.49,41800.0,74.7217,74.7495,74.6522,74.7286,41800.0
2014-11-04 11:45:00,107.48,107.66,107.43,107.65,52100.0,74.7217,74.8468,74.6869,74.8399,52100.0
2014-11-04 11:50:00,107.65,107.66,107.52,107.59,28200.0,74.8399,74.8468,74.7495,74.7982,28200.0
2014-11-04 11:55:00,107.59,107.6,107.42,107.55,39100.0,74.7982,74.8051,74.68,74.7704,39100.0
2014-11-04 12:00:00,107.54,107.74,107.53,107.71,25300.0,74.7634,74.9024,74.7565,74.8816,25300.0
2014-11-04 12:05:00,107.7,107.74,107.63,107.67,43600.0,74.8746,74.9024,74.826,74.8538,43600.0
2014-11-04 12:10:00,107.67,107.68,107.54,107.62,25300.0,74.8538,74.8607,74.7634,74.819,25300.0
2014-11-04 12:15:00,107.62,107.65,107.58,107.63,21300.0,74.819,74.8399,74.7912,74.826,21300.0
2014-11-04 12:20:00,107.62,107.66,107.6,107.66,47900.0,74.819,74.8468,74.8051,74.8468,47900.0
2014-11-04 12:25:00,107.65,107.79,107.65,107.79,29200.0,74.8399,74.9372,74.8399,74.9372,29200.0
2014-11-04 12:30:00,107.8,107.85,107.77,107.8,40100.0,74.9442,74.9789,74.9233,74.9442,40100.0
2014-11-04 12:35:00,107.81,107.82,107.58,107.79,55900.0,74.9511,74.9581,74.7912,74.9372,55900.0
2014-11-04 12:40:00,107.79,107.84,107.73,107.83,22200.0,74.9372,74.972,74.8955,74.965,22200.0
2014-11-04 12:45:00,107.84,107.89,107.82,107.85,31700.0,74.972,75.0067,74.9581,74.9789,31700.0
2014-11-04 12:50:00,107.84,107.86,107.78,107.81,22900.0,74.972,74.9859,74.9303,74.9511,22900.0
2014-11-04 12:55:00,107.82,107.82,107.69,107.7,50200.0,74.9581,74.9581,74.8677,74.8746,50200.0
2014-11-04 13:00:00,107.71,107.72,107.5,107.57,49300.0,74.8816,74.8885,74.7356,74.7843,49300.0
2014-11-04 13:05:00,107.58,107.59,107.53,107.57,42800.0,74.7912,74.7982,74.7565,74.7843,42800.0
2014-11-04 13:10:00,107.58,107.59,107.47,107.53,34100.0,74.7912,74.7982,74.7147,74.7565,34100.0
2014-11-04 13:15:00,107.54,107.55,107.34,107.34,22200.0,74.7634,74.7704,74.6244,74.6244,22200.0
2014-11-04 13:20:00,107.34,107.43,107.25,107.4,25900.0,74.6244,74.6869,74.5618,74.6661,25900.0
2014-11-04 13:25:00,107.4,107.42,107.3,107.33,24500.0,74.6661,74.68,74.5966,74.6174,24500.0
2014-11-04 13:30:00,107.34,107.34,107.15,107.21,29200.0,74.6244,74.6244,74.4923,74.534,29200.0
2014-11-04 13:35:00,107.21,107.31,107.19,107.19,25200.0,74.534,74.6035,74.5201,74.5201,25200.0
2014-11-04 13:40:00,107.19,107.25,107.17,107.24,23700.0,74.5201,74.5618,74.5062,74.5548,23700.0
2014-11-04 13:45:00,107.23,107.23,107.17,107.19,24400.0,74.5479,74.5479,74.5062,74.5201,24400.0
2014-11-04 13:50:00,107.19,107.28,107.19,107.25,32700.0,74.5201,74.5826,74.5201,74.5618,32700.0
2014-11-04 13:55:00,107.26,107.37,107.24,107.36,26900.0,74.5687,74.6452,74.5548,74.6383,26900.0
2014-11-04 14:00:00,107.37,107.44,107.34,107.37,47400.0,74.6452,74.6939,74.6244,74.6452,47400.0
2014-11-04 14:05:00,107.38,107.4,107.32,107.34,30000.0,74.6522,74.6661,74.6105,74.6244,30000.0
2014-11-04 14:10:00,107.33,107.34,107.22,107.22,41900.0,74.6174,74.6244,74.5409,74.5409,41900.0
2014-11-04 14:15:00,107.23,107.29,107.19,107.28,21500.0,74.5479,74.5896,74.5201,74.5826,21500.0
2014-11-04 14:20:00,107.28,107.35,107.21,107.22,18200.0,74.5826,74.6313,74.534,74.5409,18200.0
2014-11-04 14:25:00,107.22,107.36,107.21,107.21,40800.0,74.5409,74.6383,74.534,74.534,40800.0
2014-11-04 14:30:00,107.2,107.21,107.09,107.13,23800.0,74.527,74.534,74.4506,74.4784,23800.0
2014-11-04 14:35:00,107.13,107.25,107.12,107.18,25100.0,74.4784,74.5618,74.4714,74.5131,25100.0
2014-11-04 14:40:00,107.18,107.19,107.04,107.09,33200.0,74.5131,74.5201,74.4158,74.4506,33200.0
2014-11-04 14:45:00,107.07,107.17,107.07,107.08,48600.0,74.4367,74.5062,74.4367,74.4436,48600.0
2014-11-04 14:50:00,107.08,107.21,107.07,107.19,22800.0,74.4436,74.534,74.4367,74.5201,22800.0
2014-11-04 14:55:00,107.17,107.41,107.17,107.36,50800.0,74.5062,74.673,74.5062,74.6383,50800.0
2014-11-04 15:00:00,107.36,107.38,107.26,107.27,21100.0,74.6383,74.6522,74.5687,74.5757,21100.0
2014-11-04 15:05:00,107.27,107.37,107.27,107.34,23800.0,74.5757,74.6452,74.5757,74.6244,23800.0
2014-11-04 15:10:00,107.33,107.35,107.26,107.29,44400.0,74.6174,74.6313,74.5687,74.5896,44400.0
2014-11-04 15:15:00,107.29,107.42,107.29,107.4,30200.0,74.5896,74.68,74.5896,74.6661,30200.0
2014-11-04 15:20:00,107.41,107.41,107.24,107.28,56300.0,74.673,74.673,74.5548,74.5826,56300.0
2014-11-04 15:25:00,107.29,107.31,107.07,107.16,46900.0,74.5896,74.6035,74.4367,74.4992,46900.0
2014-11-04 15:30:00,107.16,107.22,107.14,107.14,50300.0,74.4992,74.5409,74.4853,74.4853,50300.0
2014-11-04 15:35:00,107.14,107.18,107.02,107.05,79300.0,74.4853,74.5131,74.4019,74.4227,79300.0
2014-11-04 15:40:00,107.05,107.18,107.03,107.11,69200.0,74.4227,74.5131,74.4088,74.4645,69200.0
2014-11-04 15:45:00,107.1,107.21,107.1,107.16,87900.0,74.4575,74.534,74.4575,74.4992,87900.0
2014-11-04 15:50:00,107.17,107.2,107.04,107.07,124300.0,74.5062,74.527,74.4158,74.4367,124300.0
2014-11-04 15:55:00,107.07,107.12,107.05,107.06,146800.0,74.4367,74.4714,74.4227,74.4297,146800.0
2014-11-05 09:30:00,107.94,108.07,107.67,107.75,121900.0,75.0415,75.1319,74.8538,74.9094,121900.0
2014-11-05 09:35:00,107.72,107.75,107.32,107.37,57400.0,74.8885,74.9094,74.6105,74.6452,57400.0
2014-11-05 09:40:00,107.38,107.49,107.16,107.49,29000.0,74.6522,74.7286,74.4992,74.7286,29000.0
2014-11-05 09:45:00,107.49,107.49,107.23,107.24,29400.0,74.7286,74.7286,74.5479,74.5548,29400.0
2014-11-05 09:50:00,107.25,107.35,107.2,107.33,29300.0,74.5618,74.6313,74.527,74.6174,29300.0
2014-11-05 09:55:00,107.34,107.54,107.28,107.54,42000.0,74.6244,74.7634,74.5826,74.7634,42000.0
2014-11-05 10:00:00,107.54,107.54,107.26,107.37,41800.0,74.7634,74.7634,74.5687,74.6452,41800.0
2014-11-05 10:05:00,107.38,107.57,107.32,107.57,34700.0,74.6522,74.7843,74.6105,74.7843,34700.0
2014-11-05 10:10:00,107.56,107.58,107.49,107.49,37500.0,74.7773,74.7912,74.7286,74.7286,37500.0
2014-11-05 10:15:00,107.47,107.62,107.45,107.52,19300.0,74.7147,74.819,74.7008,74.7495,19300.0
2014-11-05 10:20:00,107.51,107.52,107.39,107.45,34500.0,74.7425,74.7495,74.6591,74.7008,34500.0
2014-11-05 10:25:00,107.41,107.43,107.25,107.25,36300.0,74.673,74.6869,74.5618,74.5618,36300.0
2014-11-05 10:30:00,107.23,107.26,106.95,106.98,31900.0,74.5479,74.5687,74.3532,74.3741,31900.0
2014-11-05 10:35:00,106.96,107.02,106.86,106.9,20800.0,74.3602,74.4019,74.2907,74.3185,20800.0
2014-11-05 10:40:00,106.91,107.0,106.87,106.94,41800.0,74.3254,74.388,74.2976,74.3463,41800.0
2014-11-05 10:45:00,106.94,106.96,106.82,106.93,27100.0,74.3463,74.3602,74.2628,74.3393,27100.0
2014-11-05 10:50:00,106.94,107.08,106.93,107.04,28300.0,74.3463,74.4436,74.3393,74.4158,28300.0
2014-11-05 10:55:00,107.03,107.27,107.01,107.27,29500.0,74.4088,74.5757,74.3949,74.5757,29500.0
2014-11-05 11:00:00,107.25,107.4,107.25,107.35,25200.0,74.5618,74.6661,74.5618,74.6313,25200.0
2014-11-05 11:05:00,107.34,107.37,107.22,107.24,28500.0,74.6244,74.6452,74.5409,74.5548,28500.0
2014-11-05 11:10:00,107.23,107.25,107.16,107.24,18600.0,74.5479,74.5618,74.4992,74.5548,18600.0
2014-11-05 11:15:00,107.24,107.31,107.2,107.26,21800.0,74.5548,74.6035,74.527,74.5687,21800.0
2014-11-05 11:20:00,107.26,107.31,107.09,107.1,19600.0,74.5687,74.6035,74.4506,74.4575,19600.0
2014-11-05 11:25:00,107.09,107.16,107.07,107.15,33000.0,74.4506,74.4992,74.4367,74.4923,33000.0
2014-11-05 11:30:00,107.15,107.22,107.12,107.19,35600.0,74.4923,74.5409,74.4714,74.5201,35600.0
2014-11-05 11:35:00,107.19,107.2,107.06,107.1,42200.0,74.5201,74.527,74.4297,74.4575,42200.0
2014-11-05 11:40:00,107.11,107.29,107.1,107.27,18500.0,74.4645,74.5896,74.4575,74.5757,18500.0
2014-11-05 11:45:00,107.28,107.39,107.25,107.33,24400.0,74.5826,74.6591,74.5618,74.6174,24400.0
2014-11-05 11:50:00,107.33,107.34,107.19,107.21,16100.0,74.6174,74.6244,74.5201,74.534,16100.0
2014-11-05 11:55:00,107.2,107.21,107.13,107.2,20400.0,74.527,74.534,74.4784,74.527,20400.0
2014-11-05 12:00:00,107.19,107.22,107.1,107.14,33400.0,74.5201,74.5409,74.4575,74.4853,33400.0
2014-11-05 12:05:00,107.15,107.2,107.12,107.19,18600.0,74.4923,74.527,74.4714,74.5201,18600.0
2014-11-05 12:10:00,107.19,107.3,107.15,107.28,12000.0,74.5201,74.5966,74.4923,74.5826,12000.0
2014-11-05 12:15:00,107.27,107.29,107.16,107.16,24700.0,74.5757,74.5896,74.4992,74.4992,24700.0
2014-11-05 12:20:00,107.16,107.16,106.96,107.03,54300.0,74.4992,74.4992,74.3602,74.4088,54300.0
2014-11-05 12:25:00,107.03,107.04,106.99,107.0,16200.0,74.4088,74.4158,74.381,74.388,16200.0
2014-11-05 12:30:00,107.0,107.01,106.89,106.94,21300.0,74.388,74.3949,74.3115,74.3463,21300.0
2014-11-05 12:35:00,106.93,107.05,106.91,107.05,17000.0,74.3393,74.4227,74.3254,74.4227,17000.0
2014-11-05 12:40:00,107.05,107.14,107.05,107.13,36700.0,74.4227,74.4853,74.4227,74.4784,36700.0
2014-11-05 12:45:00,107.13,107.18,107.12,107.14,40100.0,74.4784,74.5131,74.4714,74.4853,40100.0
2014-11-05 12:50:00,107.15,107.23,107.15,107.22,12600.0,74.4923,74.5479,74.4923,74.5409,12600.0
2014-11-05 12:55:00,107.23,107.27,107.22,107.27,26100.0,74.5479,74.5757,74.5409,74.5757,26100.0
2014-11-05 13:00:00,107.26,107.28,107.19,107.19,25100.0,74.5687,74.5826,74.5201,74.5201,25100.0
2014-11-05 13:05:00,107.2,107.29,107.18,107.28,39600.0,74.527,74.5896,74.5131,74.5826,39600.0
2014-11-05 13:10:00,107.27,107.3,107.21,107.26,30600.0,74.5757,74.5966,74.534,74.5687,30600.0
2014-11-05 13:15:00,107.25,107.25,107.09,107.12,20400.0,74.5618,74.5618,74.4506,74.4714,20400.0
2014-11-05 13:20:00,107.11,107.18,107.09,107.18,12100.0,74.4645,74.5131,74.4506,74.5131,12100.0
2014-11-05 13:25:00,107.18,107.26,107.14,107.24,27500.0,74.5131,74.5687,74.4853,74.5548,27500.0
2014-11-05 13:30:00,107.25,107.3,107.17,107.18,36600.0,74.5618,74.5966,74.5062,74.5131,36600.0
2014-11-05 13:35:00,107.18,107.2,107.01,107.02,56600.0,74.5131,74.527,74.3949,74.4019,56600.0
2014-11-05 13:40:00,107.02,107.08,107.0,107.01,17800.0,74.4019,74.4436,74.388,74.3949,17800.0
2014-11-05 13:45:00,107.01,107.16,106.99,107.16,27300.0,74.3949,74.4992,74.381,74.4992,27300.0
2014-11-05 13:50:00,107.16,107.26,107.15,107.26,25700.0,74.4992,74.5687,74.4923,74.5687,25700.0
2014-11-05 13:55:00,107.26,107.28,107.2,107.25,17400.0,74.5687,74.5826,74.527,74.5618,17400.0
2014-11-05 14:00:00,107.24,107.28,107.23,107.25,15500.0,74.5548,74.5826,74.5479,74.5618,15500.0
2014-11-05 14:05:00,107.25,107.35,107.25,107.34,59600.0,74.5618,74.6313,74.5618,74.6244,59600.0
2014-11-05 14:10:00,107.33,107.42,107.33,107.39,26300.0,74.6174,74.68,74.6174,74.6591,26300.0
2014-11-05 14:15:00,107.4,107.45,107.38,107.43,18700.0,74.6661,74.7008,74.6522,74.6869,18700.0
2014-11-05 14:20:00,107.43,107.52,107.39,107.52,23100.0,74.6869,74.7495,74.6591,74.7495,23100.0
2014-11-05 14:25:00,107.53,107.7,107.53,107.64,78500.0,74.7565,74.8746,74.7565,74.8329,78500.0
2014-11-05 14:30:00,107.65,107.74,107.61,107.74,29500.0,74.8399,74.9024,74.8121,74.9024,29500.0
2014-11-05 14:35:00,107.74,107.76,107.49,107.52,42600.0,74.9024,74.9164,74.7286,74.7495,42600.0
2014-11-05 14:40:00,107.52,107.56,107.46,107.46,31200.0,74.7495,74.7773,74.7078,74.7078,31200.0
2014-11-05 14:45:00,107.45,107.48,107.43,107.46,21300.0,74.7008,74.7217,74.6869,74.7078,21300.0
2014-11-05 14:50:00,107.48,107.48,107.42,107.46,20200.0,74.7217,74.7217,74.68,74.7078,20200.0
2014-11-05 14:55:00,107.46,107.51,107.41,107.5,23800.0,74.7078,74.7425,74.673,74.7356,23800.0
2014-11-05 15:00:00,107.5,107.53,107.45,107.45,27700.0,74.7356,74.7565,74.7008,74.7008,27700.0
2014-11-05 15:05:00,107.45,107.53,107.44,107.51,20100.0,74.7008,74.7565,74.6939,74.7425,20100.0
2014-11-05 15:10:00,107.5,107.52,107.44,107.49,52300.0,74.7356,74.7495,74.6939,74.7286,52300.0
2014-11-05 15:15:00,107.5,107.51,107.45,107.46,17200.0,74.7356,74.7425,74.7008,74.7078,17200.0
2014-11-05 15:20:00,107.45,107.49,107.28,107.29,24800.0,74.7008,74.7286,74.5826,74.5896,24800.0
2014-11-05 15:25:00,107.31,107.36,107.3,107.32,32100.0,74.6035,74.6383,74.5966,74.6105,32100.0
2014-11-05 15:30:00,107.32,107.4,107.27,107.37,44900.0,74.6105,74.6661,74.5757,74.6452,44900.0
2014-11-05 15:35:00,107.36,107.45,107.34,107.45,38100.0,74.6383,74.7008,74.6244,74.7008,38100.0
2014-11-05 15:40:00,107.45,107.58,107.44,107.54,53500.0,74.7008,74.7912,74.6939,74.7634,53500.0
2014-11-05 15:45:00,107.54,107.59,107.46,107.57,57200.0,74.7634,74.7982,74.7078,74.7843,57200.0
2014-11-05 15:50:00,107.57,107.61,107.47,107.48,44000.0,74.7843,74.8121,74.7147,74.7217,44000.0
2014-11-05 15:55:00,107.48,107.58,107.48,107.53,103100.0,74.7217,74.7912,74.7217,74.7565,103100.0
2014-11-06 09:30:00,107.78,108.0,107.69,107.87,54500.0,74.9303,75.0832,74.8677,74.9928,54500.0
2014-11-06 09:35:00,107.88,108.0,107.75,107.79,21800.0,74.9998,75.0832,74.9094,74.9372,21800.0
2014-11-06 09:40:00,107.71,107.83,107.63,107.83,29400.0,74.8816,74.965,74.826,74.965,29400.0
2014-11-06 09:45:00,107.85,108.0,107.77,107.93,35900.0,74.9789,75.0832,74.9233,75.0345,35900.0
2014-11-06 09:50:00,107.96,108.0,107.86,107.86,23700.0,75.0554,75.0832,74.9859,74.9859,23700.0
2014-11-06 09:55:00,107.84,107.84,107.54,107.67,35500.0,74.972,74.972,74.7634,74.8538,35500.0
2014-11-06 10:00:00,107.67,107.72,107.6,107.64,24900.0,74.8538,74.8885,74.8051,74.8329,24900.0
2014-11-06 10:05:00,107.65,107.65,107.57,107.62,41600.0,74.8399,74.8399,74.7843,74.819,41600.0
2014-11-06 10:10:00,107.62,107.63,107.46,107.56,38700.0,74.819,74.826,74.7078,74.7773,38700.0
2014-11-06 10:15:00,107.55,107.55,107.33,107.35,24200.0,74.7704,74.7704,74.6174,74.6313,24200.0
2014-11-06 10:20:00,107.34,107.56,107.34,107.56,29700.0,74.6244,74.7773,74.6244,74.7773,29700.0
2014-11-06 10:25:00,107.58,107.68,107.58,107.65,30100.0,74.7912,74.8607,74.7912,74.8399,30100.0
2014-11-06 10:30:00,107.65,107.66,107.46,107.55,17600.0,74.8399,74.8468,74.7078,74.7704,17600.0
2014-11-06 10:35:00,107.58,107.68,107.58,107.66,22600.0,74.7912,74.8607,74.7912,74.8468,22600.0
2014-11-06 10:40:00,107.67,107.74,107.65,107.72,25300.0,74.8538,74.9024,74.8399,74.8885,25300.0
2014-11-06 10:45:00,107.7,107.85,107.67,107.75,51100.0,74.8746,74.9789,74.8538,74.9094,51100.0
2014-11-06 10:50:00,107.76,107.76,107.65,107.72,27100.0,74.9164,74.9164,74.8399,74.8885,27100.0
2014-11-06 10:55:00,107.72,107.78,107.66,107.77,13700.0,74.8885,74.9303,74.8468,74.9233,13700.0
2014-11-06 11:00:00,107.76,107.8,107.73,107.8,40000.0,74.9164,74.9442,74.8955,74.9442,40000.0
2014-11-06 11:05:00,107.81,107.89,107.81,107.87,24000.0,74.9511,75.0067,74.9511,74.9928,24000.0
2014-11-06 11:10:00,107.88,107.89,107.84,107.88,20900.0,74.9998,75.0067,74.972,74.9998,20900.0
2014-11-06 11:15:00,107.88,107.99,107.87,107.99,22800.0,74.9998,75.0763,74.9928,75.0763,22800.0
2014-11-06 11:20:00,107.99,108.29,107.98,108.28,103500.0,75.0763,75.2848,75.0693,75.2779,103500.0
2014-11-06 11:25:00,108.27,108.28,108.11,108.12,27300.0,75.2709,75.2779,75.1597,75.1666,27300.0
2014-11-06 11:30:00,108.11,108.13,108.03,108.09,41300.0,75.1597,75.1736,75.1041,75.1458,41300.0
2014-11-06 11:35:00,108.08,108.12,108.03,108.08,26400.0,75.1388,75.1666,75.1041,75.1388,26400.0
2014-11-06 11:40:00,108.1,108.17,108.04,108.17,24000.0,75.1527,75.2014,75.111,75.2014,24000.0
2014-11-06 11:45:00,108.16,108.21,108.08,108.1,27100.0,75.1944,75.2292,75.1388,75.1527,27100.0
2014-11-06 11:50:00,108.1,108.18,108.05,108.08,13700.0,75.1527,75.2083,75.118,75.1388,13700.0
2014-11-06 11:55:00,108.08,108.12,108.05,108.09,18900.0,75.1388,75.1666,75.118,75.1458,18900.0
2014-11-06 12:00:00,108.08,108.08,108.02,108.06,31600.0,75.1388,75.1388,75.0971,75.1249,31600.0
2014-11-06 12:05:00,108.07,108.1,108.03,108.05,18100.0,75.1319,75.1527,75.1041,75.118,18100.0
2014-11-06 12:10:00,108.05,108.13,108.04,108.12,13700.0,75.118,75.1736,75.111,75.1666,13700.0
2014-11-06 12:15:00,108.13,108.21,108.09,108.2,17700.0,75.1736,75.2292,75.1458,75.2222,17700.0
2014-11-06 12:20:00,108.2,108.21,108.17,108.2,12900.0,75.2222,75.2292,75.2014,75.2222,12900.0
2014-11-06 12:25:00,108.2,108.22,108.09,108.09,21900.0,75.2222,75.2362,75.1458,75.1458,21900.0
2014-11-06 12:30:00,108.1,108.1,108.04,108.1,8900.0,75.1527,75.1527,75.111,75.1527,8900.0
2014-11-06 12:35:00,108.1,108.11,108.03,108.05,21300.0,75.1527,75.1597,75.1041,75.118,21300.0
2014-11-06 12:40:00,108.04,108.14,108.03,108.12,20500.0,75.111,75.1805,75.1041,75.1666,20500.0
2014-11-06 12:45:00,108.12,108.12,108.06,108.1,10100.0,75.1666,75.1666,75.1249,75.1527,10100.0
2014-11-06 12:50:00,108.1,108.13,108.05,108.07,17600.0,75.1527,75.1736,75.118,75.1319,17600.0
2014-11-06 12:55:00,108.08,108.13,108.07,108.09,16400.0,75.1388,75.1736,75.1319,75.1458,16400.0
2014-11-06 13:00:00,108.1,108.12,108.05,108.06,15200.0,75.1527,75.1666,75.118,75.1249,15200.0
2014-11-06 13:05:00,108.05,108.09,108.03,108.07,15200.0,75.118,75.1458,75.1041,75.1319,15200.0
2014-11-06 13:10:00,108.08,108.19,108.08,108.17,36800.0,75.1388,75.2153,75.1388,75.2014,36800.0
2014-11-06 13:15:00,108.18,108.2,108.13,108.2,58700.0,75.2083,75.2222,75.1736,75.2222,58700.0
2014-11-06 13:20:00,108.2,108.21,108.16,108.19,30200.0,75.2222,75.2292,75.1944,75.2153,30200.0
2014-11-06 13:25:00,108.2,108.28,108.19,108.28,40500.0,75.2222,75.2779,75.2153,75.2779,40500.0
2014-11-06 13:30:00,108.28,108.3,108.23,108.28,38400.0,75.2779,75.2918,75.2431,75.2779,38400.0
2014-11-06 13:35:00,108.28,108.3,108.2,108.25,51900.0,75.2779,75.2918,75.2222,75.257,51900.0
2014-11-06 13:40:00,108.25,108.3,108.23,108.23,27900.0,75.257,75.2918,75.2431,75.2431,27900.0
2014-11-06 13:45:00,108.24,108.26,108.21,108.26,23900.0,75.2501,75.264,75.2292,75.264,23900.0
2014-11-06 13:50:00,108.26,108.33,108.26,108.33,21100.0,75.264,75.3126,75.264,75.3126,21100.0
2014-11-06 13:55:00,108.33,108.38,108.32,108.37,19700.0,75.3126,75.3474,75.3057,75.3404,19700.0
2014-11-06 14:00:00,108.37,108.39,108.31,108.31,23400.0,75.3404,75.3543,75.2987,75.2987,23400.0
2014-11-06 14:05:00,108.31,108.33,108.24,108.26,29100.0,75.2987,75.3126,75.2501,75.264,29100.0
2014-11-06 14:10:00,108.26,108.34,108.24,108.29,56200.0,75.264,75.3196,75.2501,75.2848,56200.0
2014-11-06 14:15:00,108.28,108.3,108.23,108.25,35800.0,75.2779,75.2918,75.2431,75.257,35800.0
2014-11-06 14:20:00,108.24,108.29,108.23,108.28,31300.0,75.2501,75.2848,75.2431,75.2779,31300.0
2014-11-06 14:25:00,108.28,108.31,108.27,108.28,21700.0,75.2779,75.2987,75.2709,75.2779,21700.0
2014-11-06 14:30:00,108.28,108.29,108.16,108.19,18300.0,75.2779,75.2848,75.1944,75.2153,18300.0
2014-11-06 14:35:00,108.19,108.26,108.17,108.26,14400.0,75.2153,75.264,75.2014,75.264,14400.0
2014-11-06 14:40:00,108.25,108.28,108.23,108.26,16700.0,75.257,75.2779,75.2431,75.264,16700.0
2014-11-06 14:45:00,108.26,108.31,108.22,108.27,54300.0,75.264,75.2987,75.2362,75.2709,54300.0
2014-11-06 14:50:00,108.27,108.32,108.22,108.31,25800.0,75.2709,75.3057,75.2362,75.2987,25800.0
2014-11-06 14:55:00,108.3,108.33,108.27,108.3,17700.0,75.2918,75.3126,75.2709,75.2918,17700.0
2014-11-06 15:00:00,108.3,108.31,108.25,108.27,9600.0,75.2918,75.2987,75.257,75.2709,9600.0
2014-11-06 15:05:00,108.27,108.3,108.21,108.26,29400.0,75.2709,75.2918,75.2292,75.264,29400.0
2014-11-06 15:10:00,108.26,108.28,108.23,108.28,23200.0,75.264,75.2779,75.2431,75.2779,23200.0
2014-11-06 15:15:00,108.27,108.3,108.25,108.28,25000.0,75.2709,75.2918,75.257,75.2779,25000.0
2014-11-06 15:20:00,108.27,108.28,108.22,108.23,39600.0,75.2709,75.2779,75.2362,75.2431,39600.0
2014-11-06 15:25:00,108.23,108.23,108.11,108.11,42700.0,75.2431,75.2431,75.1597,75.1597,42700.0
2014-11-06 15:30:00,108.11,108.17,108.1,108.1,35600.0,75.1597,75.2014,75.1527,75.1527,35600.0
2014-11-06 15:35:00,108.1,108.11,108.04,108.07,41000.0,75.1527,75.1597,75.111,75.1319,41000.0
2014-11-06 15:40:00,108.07,108.12,108.05,108.06,40100.0,75.1319,75.1666,75.118,75.1249,40100.0
2014-11-06 15:45:00,108.06,108.38,108.06,108.38,164700.0,75.1249,75.3474,75.1249,75.3474,164700.0
2014-11-06 15:50:00,108.38,108.38,108.2,108.2,74400.0,75.3474,75.3474,75.2222,75.2222,74400.0
2014-11-06 15:55:00,108.2,108.34,108.2,108.28,110500.0,75.2222,75.3196,75.2222,75.2779,110500.0
2014-11-07 09:30:00,108.5,108.5,108.15,108.22,57800.0,75.4308,75.4308,75.1875,75.2362,57800.0
2014-11-07 09:35:00,108.23,108.25,108.09,108.2,42000.0,75.2431,75.257,75.1458,75.2222,42000.0
2014-11-07 09:40:00,108.19,108.19,107.88,107.92,59600.0,75.2153,75.2153,74.9998,75.0276,59600.0
2014-11-07 09:45:00,107.91,108.0,107.77,107.98,31200.0,75.0206,75.0832,74.9233,75.0693,31200.0
2014-11-07 09:50:00,107.97,108.19,107.95,108.05,26700.0,75.0623,75.2153,75.0484,75.118,26700.0
2014-11-07 09:55:00,108.01,108.08,107.93,107.97,32200.0,75.0902,75.1388,75.0345,75.0623,32200.0
2014-11-07 10:00:00,107.98,108.17,107.95,108.12,17300.0,75.0693,75.2014,75.0484,75.1666,17300.0
2014-11-07 10:05:00,108.12,108.41,108.12,108.41,20100.0,75.1666,75.3682,75.1666,75.3682,20100.0
2014-11-07 10:10:00,108.44,108.45,108.3,108.3,18000.0,75.3891,75.396,75.2918,75.2918,18000.0
2014-11-07 10:15:00,108.3,108.4,108.22,108.22,23900.0,75.2918,75.3613,75.2362,75.2362,23900.0
2014-11-07 10:20:00,108.22,108.35,108.2,108.32,67300.0,75.2362,75.3265,75.2222,75.3057,67300.0
2014-11-07 10:25:00,108.32,108.33,108.14,108.16,18900.0,75.3057,75.3126,75.1805,75.1944,18900.0
2014-11-07 10:30:00,108.16,108.16,108.01,108.14,21400.0,75.1944,75.1944,75.0902,75.1805,21400.0
2014-11-07 10:35:00,108.15,108.32,108.09,108.32,14500.0,75.1875,75.3057,75.1458,75.3057,14500.0
2014-11-07 10:40:00,108.31,108.31,108.12,108.14,23400.0,75.2987,75.2987,75.1666,75.1805,23400.0
2014-11-07 10:45:00,108.14,108.25,108.13,108.17,20500.0,75.1805,75.257,75.1736,75.2014,20500.0
2014-11-07 10:50:00,108.17,108.22,108.15,108.19,47800.0,75.2014,75.2362,75.1875,75.2153,47800.0
2014-11-07 10:55:00,108.2,108.32,108.2,108.32,20200.0,75.2222,75.3057,75.2222,75.3057,20200.0
2014-11-07 11:00:00,108.32,108.39,108.21,108.21,20700.0,75.3057,75.3543,75.2292,75.2292,20700.0
2014-11-07 11:05:00,108.21,108.23,108.16,108.16,24000.0,75.2292,75.2431,75.1944,75.1944,24000.0
2014-11-07 11:10:00,108.16,108.29,108.16,108.27,23100.0,75.1944,75.2848,75.1944,75.2709,23100.0
2014-11-07 11:15:00,108.27,108.29,108.2,108.27,36500.0,75.2709,75.2848,75.2222,75.2709,36500.0
2014-11-07 11:20:00,108.28,108.31,108.23,108.28,27800.0,75.2779,75.2987,75.2431,75.2779,27800.0
2014-11-07 11:25:00,108.29,108.36,108.27,108.36,26500.0,75.2848,75.3335,75.2709,75.3335,26500.0
2014-11-07 11:30:00,108.37,108.41,108.34,108.41,36600.0,75.3404,75.3682,75.3196,75.3682,36600.0
2014-11-07 11:35:00,108.4,108.4,108.29,108.4,28600.0,75.3613,75.3613,75.2848,75.3613,28600.0
2014-11-07 11:40:00,108.4,108.43,108.4,108.43,15900.0,75.3613,75.3821,75.3613,75.3821,15900.0
2014-11-07 11:45:00,108.43,108.45,108.38,108.38,18100.0,75.3821,75.396,75.3474,75.3474,18100.0
2014-11-07 11:50:00,108.38,108.45,108.38,108.41,17800.0,75.3474,75.396,75.3474,75.3682,17800.0
2014-11-07 11:55:00,108.43,108.49,108.37,108.38,15400.0,75.3821,75.4239,75.3404,75.3474,15400.0
2014-11-07 12:00:00,108.38,108.42,108.37,108.38,19700.0,75.3474,75.3752,75.3404,75.3474,19700.0
2014-11-07 12:05:00,108.38,108.4,108.35,108.39,11500.0,75.3474,75.3613,75.3265,75.3543,11500.0
2014-11-07 12:10:00,108.4,108.42,108.37,108.4,13000.0,75.3613,75.3752,75.3404,75.3613,13000.0
2014-11-07 12:15:00,108.4,108.49,108.4,108.48,9400.0,75.3613,75.4239,75.3613,75.4169,9400.0
2014-11-07 12:20:00,108.49,108.6,108.48,108.57,25100.0,75.4239,75.5003,75.4169,75.4795,25100.0
2014-11-07 12:25:00,108.56,108.57,108.45,108.47,19200.0,75.4725,75.4795,75.396,75.41,19200.0
2014-11-07 12:30:00,108.47,108.5,108.39,108.4,9800.0,75.41,75.4308,75.3543,75.3613,9800.0
2014-11-07 12:35:00,108.41,108.41,108.34,108.35,17200.0,75.3682,75.3682,75.3196,75.3265,17200.0
2014-11-07 12:40:00,108.35,108.36,108.27,108.29,21200.0,75.3265,75.3335,75.2709,75.2848,21200.0
2014-11-07 12:45:00,108.29,108.29,108.16,108.18,29900.0,75.2848,75.2848,75.1944,75.2083,29900.0
2014-11-07 12:50:00,108.17,108.2,108.14,108.19,13400.0,75.2014,75.2222,75.1805,75.2153,13400.0
2014-11-07 12:55:00,108.19,108.22,108.15,108.2,40300.0,75.2153,75.2362,75.1875,75.2222,40300.0
2014-11-07 13:00:00,108.18,108.27,108.14,108.26,18100.0,75.2083,75.2709,75.1805,75.264,18100.0
2014-11-07 13:05:00,108.26,108.33,108.26,108.31,3400.0,75.264,75.3126,75.264,75.2987,3400.0
2014-11-07 13:10:00,108.32,108.32,108.25,108.31,14100.0,75.3057,75.3057,75.257,75.2987,14100.0
2014-11-07 13:15:00,108.32,108.35,108.21,108.24,15400.0,75.3057,75.3265,75.2292,75.2501,15400.0
2014-11-07 13:20:00,108.24,108.28,108.22,108.25,24100.0,75.2501,75.2779,75.2362,75.257,24100.0
2014-11-07 13:25:00,108.25,108.27,108.2,108.21,12700.0,75.257,75.2709,75.2222,75.2292,12700.0
2014-11-07 13:30:00,108.22,108.25,108.22,108.23,12200.0,75.2362,75.257,75.2362,75.2431,12200.0
2014-11-07 13:35:00,108.24,108.24,108.12,108.12,16900.0,75.2501,75.2501,75.1666,75.1666,16900.0
2014-11-07 13:40:00,108.12,108.17,108.11,108.13,25600.0,75.1666,75.2014,75.1597,75.1736,25600.0
2014-11-07 13:45:00,108.14,108.17,108.09,108.11,54600.0,75.1805,75.2014,75.1458,75.1597,54600.0
2014-11-07 13:50:00,108.11,108.15,108.09,108.1,34700.0,75.1597,75.1875,75.1458,75.1527,34700.0
2014-11-07 13:55:00,108.11,108.12,108.08,108.12,11700.0,75.1597,75.1666,75.1388,75.1666,11700.0
2014-11-07 14:00:00,108.11,108.15,108.09,108.1,26000.0,75.1597,75.1875,75.1458,75.1527,26000.0
2014-11-07 14:05:00,108.11,108.15,108.1,108.15,13200.0,75.1597,75.1875,75.1527,75.1875,13200.0
2014-11-07 14:10:00,108.14,108.14,108.09,108.12,28300.0,75.1805,75.1805,75.1458,75.1666,28300.0
2014-11-07 14:15:00,108.12,108.16,108.01,108.16,76300.0,75.1666,75.1944,75.0902,75.1944,76300.0
2014-11-07 14:20:00,108.16,108.19,108.14,108.19,12900.0,75.1944,75.2153,75.1805,75.2153,12900.0
2014-11-07 14:25:00,108.2,108.24,108.09,108.13,38600.0,75.2222,75.2501,75.1458,75.1736,38600.0
2014-11-07 14:30:00,108.11,108.12,108.06,108.11,13500.0,75.1597,75.1666,75.1249,75.1597,13500.0
2014-11-07 14:35:00,108.11,108.15,108.09,108.15,14400.0,75.1597,75.1875,75.1458,75.1875,14400.0
2014-11-07 14:40:00,108.15,108.24,108.14,108.21,25700.0,75.1875,75.2501,75.1805,75.2292,25700.0
2014-11-07 14:45:00,108.2,108.22,108.18,108.22,11800.0,75.2222,75.2362,75.2083,75.2362,11800.0
2014-11-07 14:50:00,108.22,108.25,108.17,108.18,48500.0,75.2362,75.257,75.2014,75.2083,48500.0
2014-11-07 14:55:00,108.19,108.19,108.07,108.09,26200.0,75.2153,75.2153,75.1319,75.1458,26200.0
2014-11-07 15:00:00,108.1,108.16,108.1,108.13,25900.0,75.1527,75.1944,75.1527,75.1736,25900.0
2014-11-07 15:05:00,108.14,108.15,108.1,108.11,20000.0,75.1805,75.1875,75.1527,75.1597,20000.0
2014-11-07 15:10:00,108.09,108.16,108.06,108.13,22900.0,75.1458,75.1944,75.1249,75.1736,22900.0
2014-11-07 15:15:00,108.12,108.12,108.02,108.09,20400.0,75.1666,75.1666,75.0971,75.1458,20400.0
2014-11-07 15:20:00,108.09,108.09,108.0,108.02,21000.0,75.1458,75.1458,75.0832,75.0971,21000.0
2014-11-07 15:25:00,108.01,108.03,107.92,107.92,29500.0,75.0902,75.1041,75.0276,75.0276,29500.0
2014-11-07 15:30:00,107.92,108.02,107.89,108.02,29600.0,75.0276,75.0971,75.0067,75.0971,29600.0
2014-11-07 15:35:00,108.02,108.03,107.92,108.01,49800.0,75.0971,75.1041,75.0276,75.0902,49800.0
2014-11-07 15:40:00,108.01,108.09,108.01,108.05,64700.0,75.0902,75.1458,75.0902,75.118,64700.0
2014-11-07 15:45:00,108.05,108.14,108.05,108.11,96300.0,75.118,75.1805,75.118,75.1597,96300.0
2014-11-07 15:50:00,108.12,108.15,108.08,108.12,84600.0,75.1666,75.1875,75.1388,75.1666,84600.0
2014-11-07 15:55:00,108.13,108.33,108.13,108.3,124600.0,75.1736,75.3126,75.1736,75.2918,124600.0
2014-11-10 09:30:00,108.33,108.42,108.15,108.15,74800.0,75.3126,75.3752,75.1875,75.1875,74800.0
2014-11-10 09:35:00,108.17,108.3,108.04,108.05,25100.0,75.2014,75.2918,75.111,75.118,25100.0
2014-11-10 09:40:00,108.03,108.09,108.0,108.06,32100.0,75.1041,75.1458,75.0832,75.1249,32100.0
2014-11-10 09:45:00,108.09,108.16,108.06,108.13,19800.0,75.1458,75.1944,75.1249,75.1736,19800.0
2014-11-10 09:50:00,108.12,108.14,107.97,107.97,33200.0,75.1666,75.1805,75.0623,75.0623,33200.0
2014-11-10 09:55:00,107.95,108.07,107.93,108.07,36000.0,75.0484,75.1319,75.0345,75.1319,36000.0
2014-11-10 10:00:00,108.04,108.3,108.03,108.3,39200.0,75.111,75.2918,75.1041,75.2918,39200.0
2014-11-10 10:05:00,108.3,108.34,108.21,108.25,40800.0,75.2918,75.3196,75.2292,75.257,40800.0
2014-11-10 10:10:00,108.25,108.31,108.13,108.28,17200.0,75.257,75.2987,75.1736,75.2779,17200.0
2014-11-10 10:15:00,108.29,108.34,108.27,108.31,22500.0,75.2848,75.3196,75.2709,75.2987,22500.0
2014-11-10 10:20:00,108.31,108.34,108.26,108.29,13000.0,75.2987,75.3196,75.264,75.2848,13000.0
2014-11-10 10:25:00,108.29,108.3,108.13,108.22,32700.0,75.2848,75.2918,75.1736,75.2362,32700.0
2014-11-10 10:30:00,108.22,108.52,108.22,108.52,66500.0,75.2362,75.4447,75.2362,75.4447,66500.0
2014-11-10 10:35:00,108.53,108.56,108.47,108.51,31100.0,75.4517,75.4725,75.41,75.4378,31100.0
2014-11-10 10:40:00,108.52,108.6,108.51,108.55,43900.0,75.4447,75.5003,75.4378,75.4656,43900.0
2014-11-10 10:45:00,108.55,108.8,108.55,108.78,75200.0,75.4656,75.6394,75.4656,75.6255,75200.0
2014-11-10 10:50:00,108.8,108.84,108.76,108.78,34500.0,75.6394,75.6672,75.6116,75.6255,34500.0
2014-11-10 10:55:00,108.77,108.81,108.7,108.71,32300.0,75.6185,75.6463,75.5699,75.5768,32300.0
2014-11-10 11:00:00,108.7,108.72,108.65,108.7,35200.0,75.5699,75.5838,75.5351,75.5699,35200.0
2014-11-10 11:05:00,108.68,108.78,108.64,108.78,49800.0,75.5559,75.6255,75.5281,75.6255,49800.0
2014-11-10 11:10:00,108.77,108.78,108.63,108.64,67900.0,75.6185,75.6255,75.5212,75.5281,67900.0
2014-11-10 11:15:00,108.65,108.69,108.65,108.69,33300.0,75.5351,75.5629,75.5351,75.5629,33300.0
2014-11-10 11:20:00,108.7,108.83,108.7,108.8,13700.0,75.5699,75.6602,75.5699,75.6394,13700.0
2014-11-10 11:25:00,108.8,108.93,108.79,108.93,38800.0,75.6394,75.7298,75.6324,75.7298,38800.0
2014-11-10 11:30:00,108.92,108.99,108.92,108.97,23100.0,75.7228,75.7715,75.7228,75.7576,23100.0
2014-11-10 11:35:00,108.96,108.97,108.85,108.87,43000.0,75.7506,75.7576,75.6741,75.688,43000.0
2014-11-10 11:40:00,108.86,108.98,108.84,108.94,47000.0,75.6811,75.7645,75.6672,75.7367,47000.0
2014-11-10 11:45:00,108.94,108.95,108.89,108.93,23400.0,75.7367,75.7437,75.7019,75.7298,23400.0
2014-11-10 11:50:00,108.92,108.94,108.89,108.91,15000.0,75.7228,75.7367,75.7019,75.7158,15000.0
2014-11-10 11:55:00,108.91,108.92,108.88,108.88,29300.0,75.7158,75.7228,75.695,75.695,29300.0
2014-11-10 12:00:00,108.87,108.87,108.82,108.84,33100.0,75.688,75.688,75.6533,75.6672,33100.0
2014-11-10 12:05:00,108.84,108.87,108.82,108.86,15100.0,75.6672,75.688,75.6533,75.6811,15100.0
2014-11-10 12:10:00,108.86,108.9,108.78,108.86,12700.0,75.6811,75.7089,75.6255,75.6811,12700.0
2014-11-10 12:15:00,108.87,108.89,108.82,108.83,15300.0,75.688,75.7019,75.6533,75.6602,15300.0
2014-11-10 12:20:00,108.84,108.88,108.83,108.87,16300.0,75.6672,75.695,75.6602,75.688,16300.0
2014-11-10 12:25:00,108.88,108.88,108.78,108.83,18800.0,75.695,75.695,75.6255,75.6602,18800.0
2014-11-10 12:30:00,108.84,108.9,108.83,108.9,13500.0,75.6672,75.7089,75.6602,75.7089,13500.0
2014-11-10 12:35:00,108.9,108.93,108.87,108.89,13900.0,75.7089,75.7298,75.688,75.7019,13900.0
2014-11-10 12:40:00,108.89,108.96,108.88,108.94,17900.0,75.7019,75.7506,75.695,75.7367,17900.0
2014-11-10 12:45:00,108.95,108.98,108.92,108.96,19200.0,75.7437,75.7645,75.7228,75.7506,19200.0
2014-11-10 12:50:00,108.96,108.98,108.91,108.93,16800.0,75.7506,75.7645,75.7158,75.7298,16800.0
2014-11-10 12:55:00,108.93,108.99,108.89,108.99,38500.0,75.7298,75.7715,75.7019,75.7715,38500.0
2014-11-10 13:00:00,108.98,108.99,108.92,108.99,34400.0,75.7645,75.7715,75.7228,75.7715,34400.0
2014-11-10 13:05:00,108.98,108.99,108.95,108.96,39100.0,75.7645,75.7715,75.7437,75.7506,39100.0
2014-11-10 13:10:00,108.98,109.0,108.97,108.99,24200.0,75.7645,75.7784,75.7576,75.7715,24200.0
2014-11-10 13:15:00,108.98,109.14,108.97,109.13,59500.0,75.7645,75.8757,75.7576,75.8688,59500.0
2014-11-10 13:20:00,109.13,109.17,109.02,109.02,26800.0,75.8688,75.8966,75.7923,75.7923,26800.0
2014-11-10 13:25:00,109.02,109.05,109.0,109.01,15200.0,75.7923,75.8132,75.7784,75.7854,15200.0
2014-11-10 13:30:00,109.02,109.06,109.02,109.04,27500.0,75.7923,75.8201,75.7923,75.8062,27500.0
2014-11-10 13:35:00,109.05,109.06,109.0,109.02,28400.0,75.8132,75.8201,75.7784,75.7923,28400.0
2014-11-10 13:40:00,109.01,109.04,109.0,109.03,10000.0,75.7854,75.8062,75.7784,75.7993,10000.0
2014-11-10 13:45:00,109.02,109.04,109.0,109.0,24400.0,75.7923,75.8062,75.7784,75.7784,24400.0
2014-11-10 13:50:00,109.01,109.01,108.81,108.81,50700.0,75.7854,75.7854,75.6463,75.6463,50700.0
2014-11-10 13:55:00,108.8,108.8,108.72,108.74,46900.0,75.6394,75.6394,75.5838,75.5977,46900.0
2014-11-10 14:00:00,108.73,108.84,108.72,108.84,29300.0,75.5907,75.6672,75.5838,75.6672,29300.0
2014-11-10 14:05:00,108.85,108.93,108.84,108.93,23300.0,75.6741,75.7298,75.6672,75.7298,23300.0
2014-11-10 14:10:00,108.93,109.01,108.91,109.0,23600.0,75.7298,75.7854,75.7158,75.7784,23600.0
2014-11-10 14:15:00,108.99,109.01,108.98,109.0,14400.0,75.7715,75.7854,75.7645,75.7784,14400.0
2014-11-10 14:20:00,109.0,109.01,108.97,109.0,15000.0,75.7784,75.7854,75.7576,75.7784,15000.0
2014-11-10 14:25:00,109.0,109.04,109.0,109.02,22100.0,75.7784,75.8062,75.7784,75.7923,22100.0
2014-11-10 14:30:00,109.02,109.03,108.98,108.98,23600.0,75.7923,75.7993,75.7645,75.7645,23600.0
2014-11-10 14:35:00,108.98,108.99,108.94,108.97,24300.0,75.7645,75.7715,75.7367,75.7576,24300.0
2014-11-10 14:40:00,108.98,109.01,108.97,108.98,22600.0,75.7645,75.7854,75.7576,75.7645,22600.0
2014-11-10 14:45:00,108.98,109.09,108.98,109.09,16900.0,75.7645,75.841,75.7645,75.841,16900.0
2014-11-10 14:50:00,109.09,109.17,109.06,109.14,30200.0,75.841,75.8966,75.8201,75.8757,30200.0
2014-11-10 14:55:00,109.13,109.17,109.02,109.04,84300.0,75.8688,75.8966,75.7923,75.8062,84300.0
2014-11-10 15:00:00,109.03,109.1,109.02,109.05,38500.0,75.7993,75.8479,75.7923,75.8132,38500.0
2014-11-10 15:05:00,109.04,109.12,109.04,109.11,30700.0,75.8062,75.8618,75.8062,75.8549,30700.0
2014-11-10 15:10:00,109.11,109.19,109.11,109.19,67600.0,75.8549,75.9105,75.8549,75.9105,67600.0
2014-11-10 15:15:00,109.19,109.3,109.18,109.22,166900.0,75.9105,75.987,75.9036,75.9314,166900.0
2014-11-10 15:20:00,109.22,109.27,109.09,109.11,54500.0,75.9314,75.9661,75.841,75.8549,54500.0
2014-11-10 15:25:00,109.11,109.15,109.1,109.13,22900.0,75.8549,75.8827,75.8479,75.8688,22900.0
2014-11-10 15:30:00,109.13,109.18,109.05,109.15,49600.0,75.8688,75.9036,75.8132,75.8827,49600.0
2014-11-10 15:35:00,109.15,109.16,109.09,109.09,60800.0,75.8827,75.8897,75.841,75.841,60800.0
2014-11-10 15:40:00,109.1,109.1,109.05,109.06,43400.0,75.8479,75.8479,75.8132,75.8201,43400.0
2014-11-10 15:45:00,109.06,109.1,108.99,109.0,101100.0,75.8201,75.8479,75.7715,75.7784,101100.0
2014-11-10 15:50:00,109.0,109.02,108.93,108.95,122100.0,75.7784,75.7923,75.7298,75.7437,122100.0
2014-11-10 15:55:00,108.94,109.07,108.91,109.06,141000.0,75.7367,75.8271,75.7158,75.8201,141000.0
2014-11-11 09:30:00,109.24,109.3,109.04,109.14,45500.0,75.9453,75.987,75.8062,75.8757,45500.0
2014-11-11 09:35:00,109.14,109.18,108.95,109.13,22300.0,75.8757,75.9036,75.7437,75.8688,22300.0
2014-11-11 09:40:00,109.13,109.25,109.07,109.25,40400.0,75.8688,75.9522,75.8271,75.9522,40400.0
2014-11-11 09:45:00,109.25,109.36,109.03,109.18,68800.0,75.9522,76.0287,75.7993,75.9036,68800.0
2014-11-11 09:50:00,109.17,109.18,108.71,108.78,98300.0,75.8966,75.9036,75.5768,75.6255,98300.0
2014-11-11 09:55:00,108.78,109.0,108.76,109.0,39300.0,75.6255,75.7784,75.6116,75.7784,39300.0
2014-11-11 10:00:00,109.0,109.12,108.97,108.98,34100.0,75.7784,75.8618,75.7576,75.7645,34100.0
2014-11-11 10:05:00,109.0,109.23,108.8,109.21,51200.0,75.7784,75.9383,75.6394,75.9244,51200.0
2014-11-11 10:10:00,109.2,109.25,109.08,109.13,19100.0,75.9175,75.9522,75.834,75.8688,19100.0
2014-11-11 10:15:00,109.13,109.14,109.03,109.11,17400.0,75.8688,75.8757,75.7993,75.8549,17400.0
2014-11-11 10:20:00,109.12,109.21,109.08,109.12,25100.0,75.8618,75.9244,75.834,75.8618,25100.0
2014-11-11 10:25:00,109.13,109.36,109.12,109.36,18200.0,75.8688,76.0287,75.8618,76.0287,18200.0
2014-11-11 10:30:00,109.37,109.4,109.23,109.23,23700.0,76.0356,76.0565,75.9383,75.9383,23700.0
2014-11-11 10:35:00,109.24,109.25,109.19,109.2,30500.0,75.9453,75.9522,75.9105,75.9175,30500.0
2014-11-11 10:40:00,109.19,109.33,109.19,109.27,29900.0,75.9105,76.0078,75.9105,75.9661,29900.0
2014-11-11 10:45:00,109.28,109.4,109.28,109.39,33600.0,75.9731,76.0565,75.9731,76.0496,33600.0
2014-11-11 10:50:00,109.4,109.4,109.27,109.29,39700.0,76.0565,76.0565,75.9661,75.98,39700.0
2014-11-11 10:55:00,109.29,109.32,109.19,109.22,23600.0,75.98,76.0009,75.9105,75.9314,23600.0
2014-11-11 11:00:00,109.22,109.29,109.22,109.22,30000.0,75.9314,75.98,75.9314,75.9314,30000.0
2014-11-11 11:05:00,109.21,109.24,109.15,109.23,34000.0,75.9244,75.9453,75.8827,75.9383,34000.0
2014-11-11 11:10:00,109.23,109.23,109.18,109.19,25100.0,75.9383,75.9383,75.9036,75.9105,25100.0
2014-11-11 11:15:00,109.19,109.25,109.18,109.25,27600.0,75.9105,75.9522,75.9036,75.9522,27600.0
2014-11-11 11:20:00,109.26,109.31,109.23,109.23,21600.0,75.9592,75.9939,75.9383,75.9383,21600.0
2014-11-11 11:25:00,109.21,109.22,109.12,109.14,28800.0,75.9244,75.9314,75.8618,75.8757,28800.0
2014-11-11 11:30:00,109.14,109.16,109.09,109.1,37500.0,75.8757,75.8897,75.841,75.8479,37500.0
2014-11-11 11:35:00,109.1,109.1,108.94,108.95,26200.0,75.8479,75.8479,75.7367,75.7437,26200.0
2014-11-11 11:40:00,108.95,108.97,108.87,108.88,37200.0,75.7437,75.7576,75.688,75.695,37200.0
2014-11-11 11:45:00,108.88,108.96,108.88,108.95,17700.0,75.695,75.7506,75.695,75.7437,17700.0
2014-11-11 11:50:00,108.95,108.95,108.86,108.86,17400.0,75.7437,75.7437,75.6811,75.6811,17400.0
2014-11-11 11:55:00,108.86,108.9,108.84,108.87,18200.0,75.6811,75.7089,75.6672,75.688,18200.0
2014-11-11 12:00:00,108.87,108.87,108.78,108.79,22000.0,75.688,75.688,75.6255,75.6324,22000.0
2014-11-11 12:05:00,108.78,108.79,108.71,108.71,11800.0,75.6255,75.6324,75.5768,75.5768,11800.0
2014-11-11 12:10:00,108.72,108.72,108.64,108.64,12600.0,75.5838,75.5838,75.5281,75.5281,12600.0
2014-11-11 12:15:00,108.65,108.67,108.53,108.66,21000.0,75.5351,75.549,75.4517,75.542,21000.0
2014-11-11 12:20:00,108.68,108.75,108.68,108.72,11300.0,75.5559,75.6046,75.5559,75.5838,11300.0
2014-11-11 12:25:00,108.73,108.73,108.6,108.6,11100.0,75.5907,75.5907,75.5003,75.5003,11100.0
2014-11-11 12:30:00,108.6,108.65,108.57,108.58,16300.0,75.5003,75.5351,75.4795,75.4864,16300.0
2014-11-11 12:35:00,108.58,108.6,108.55,108.59,12700.0,75.4864,75.5003,75.4656,75.4934,12700.0
2014-11-11 12:40:00,108.6,108.65,108.58,108.63,22600.0,75.5003,75.5351,75.4864,75.5212,22600.0
2014-11-11 12:45:00,108.63,108.65,108.59,108.61,10300.0,75.5212,75.5351,75.4934,75.5073,10300.0
2014-11-11 12:50:00,108.61,108.65,108.57,108.57,10300.0,75.5073,75.5351,75.4795,75.4795,10300.0
2014-11-11 12:55:00,108.57,108.61,108.54,108.54,16100.0,75.4795,75.5073,75.4586,75.4586,16100.0
2014-11-11 13:00:00,108.53,108.55,108.48,108.49,11200.0,75.4517,75.4656,75.4169,75.4239,11200.0
2014-11-11 13:05:00,108.48,108.51,108.42,108.44,18100.0,75.4169,75.4378,75.3752,75.3891,18100.0
2014-11-11 13:10:00,108.42,108.47,108.42,108.44,16100.0,75.3752,75.41,75.3752,75.3891,16100.0
2014-11-11 13:15:00,108.44,108.47,108.43,108.43,23100.0,75.3891,75.41,75.3821,75.3821,23100.0
2014-11-11 13:20:00,108.43,108.47,108.43,108.46,16400.0,75.3821,75.41,75.3821,75.403,16400.0
2014-11-11 13:25:00,108.46,108.47,108.42,108.45,17400.0,75.403,75.41,75.3752,75.396,17400.0
2014-11-11 13:30:00,108.46,108.46,108.43,108.45,10700.0,75.403,75.403,75.3821,75.396,10700.0
2014-11-11 13:35:00,108.45,108.46,108.44,108.45,16400.0,75.396,75.403,75.3891,75.396,16400.0
2014-11-11 13:40:00,108.44,108.5,108.44,108.49,22100.0,75.3891,75.4308,75.3891,75.4239,22100.0
2014-11-11 13:45:00,108.49,108.52,108.48,108.52,17700.0,75.4239,75.4447,75.4169,75.4447,17700.0
2014-11-11 13:50:00,108.51,108.52,108.47,108.49,20100.0,75.4378,75.4447,75.41,75.4239,20100.0
2014-11-11 13:55:00,108.49,108.5,108.47,108.49,16200.0,75.4239,75.4308,75.41,75.4239,16200.0
2014-11-11 14:00:00,108.49,108.5,108.48,108.49,13300.0,75.4239,75.4308,75.4169,75.4239,13300.0
2014-11-11 14:05:00,108.48,108.49,108.45,108.46,24700.0,75.4169,75.4239,75.396,75.403,24700.0
2014-11-11 14:10:00,108.46,108.46,108.38,108.39,25100.0,75.403,75.403,75.3474,75.3543,25100.0
2014-11-11 14:15:00,108.4,108.42,108.39,108.41,30800.0,75.3613,75.3752,75.3543,75.3682,30800.0
2014-11-11 14:20:00,108.41,108.41,108.39,108.4,27800.0,75.3682,75.3682,75.3543,75.3613,27800.0
2014-11-11 14:25:00,108.4,108.4,108.39,108.4,26300.0,75.3613,75.3613,75.3543,75.3613,26300.0
2014-11-11 14:30:00,108.4,108.43,108.4,108.42,44000.0,75.3613,75.3821,75.3613,75.3752,44000.0
2014-11-11 14:35:00,108.42,108.46,108.41,108.45,16300.0,75.3752,75.403,75.3682,75.396,16300.0
2014-11-11 14:40:00,108.46,108.56,108.46,108.56,26300.0,75.403,75.4725,75.403,75.4725,26300.0
2014-11-11 14:45:00,108.55,108.63,108.55,108.61,16800.0,75.4656,75.5212,75.4656,75.5073,16800.0
2014-11-11 14:50:00,108.62,108.71,108.61,108.7,46000.0,75.5142,75.5768,75.5073,75.5699,46000.0
2014-11-11 14:55:00,108.69,108.76,108.69,108.76,22400.0,75.5629,75.6116,75.5629,75.6116,22400.0
2014-11-11 15:00:00,108.75,108.76,108.71,108.73,19500.0,75.6046,75.6116,75.5768,75.5907,19500.0
2014-11-11 15:05:00,108.73,108.73,108.71,108.71,23800.0,75.5907,75.5907,75.5768,75.5768,23800.0
2014-11-11 15:10:00,108.72,108.72,108.67,108.72,27200.0,75.5838,75.5838,75.549,75.5838,27200.0
2014-11-11 15:15:00,108.72,108.82,108.7,108.77,33200.0,75.5838,75.6533,75.5699,75.6185,33200.0
2014-11-11 15:20:00,108.77,108.77,108.68,108.69,25200.0,75.6185,75.6185,75.5559,75.5629,25200.0
2014-11-11 15:25:00,108.69,108.72,108.67,108.68,24200.0,75.5629,75.5838,75.549,75.5559,24200.0
2014-11-11 15:30:00,108.68,108.73,108.68,108.71,47500.0,75.5559,75.5907,75.5559,75.5768,47500.0
2014-11-11 15:35:00,108.71,108.76,108.68,108.74,45900.0,75.5768,75.6116,75.5559,75.5977,45900.0
2014-11-11 15:40:00,108.74,108.87,108.74,108.86,51400.0,75.5977,75.688,75.5977,75.6811,51400.0
2014-11-11 15:45:00,108.86,108.86,108.73,108.81,75900.0,75.6811,75.6811,75.5907,75.6463,75900.0
2014-11-11 15:50:00,108.8,108.81,108.76,108.78,59900.0,75.6394,75.6463,75.6116,75.6255,59900.0
2014-11-11 15:55:00,108.77,108.78,108.72,108.77,161200.0,75.6185,75.6255,75.5838,75.6185,161200.0
2014-11-12 09:30:00,108.44,108.59,108.01,108.22,83100.0,75.3891,75.4934,75.0902,75.2362,83100.0
2014-11-12 09:35:00,108.22,108.48,108.21,108.39,38000.0,75.2362,75.4169,75.2292,75.3543,38000.0
2014-11-12 09:40:00,108.4,108.48,108.09,108.11,63800.0,75.3613,75.4169,75.1458,75.1597,63800.0
2014-11-12 09:45:00,108.12,108.14,108.03,108.08,47200.0,75.1666,75.1805,75.1041,75.1388,47200.0
2014-11-12 09:50:00,108.1,108.12,107.77,107.84,83600.0,75.1527,75.1666,74.9233,74.972,83600.0
2014-11-12 09:55:00,107.84,107.87,107.76,107.87,34900.0,74.972,74.9928,74.9164,74.9928,34900.0
2014-11-12 10:00:00,107.88,108.02,107.88,107.99,34000.0,74.9998,75.0971,74.9998,75.0763,34000.0
2014-11-12 10:05:00,108.0,108.14,107.97,108.04,22500.0,75.0832,75.1805,75.0623,75.111,22500.0
2014-11-12 10:10:00,108.04,108.16,108.0,108.05,39900.0,75.111,75.1944,75.0832,75.118,39900.0
2014-11-12 10:15:00,108.04,108.05,107.99,108.04,27300.0,75.111,75.118,75.0763,75.111,27300.0
2014-11-12 10:20:00,108.04,108.19,108.02,108.18,20100.0,75.111,75.2153,75.0971,75.2083,20100.0
2014-11-12 10:25:00,108.18,108.18,108.0,108.01,33300.0,75.2083,75.2083,75.0832,75.0902,33300.0
2014-11-12 10:30:00,108.01,108.01,107.85,107.88,37500.0,75.0902,75.0902,74.9789,74.9998,37500.0
2014-11-12 10:35:00,107.89,108.04,107.89,108.03,29200.0,75.0067,75.111,75.0067,75.1041,29200.0
2014-11-12 10:40:00,108.03,108.12,108.03,108.05,17600.0,75.1041,75.1666,75.1041,75.118,17600.0
2014-11-12 10:45:00,108.05,108.12,108.04,108.12,13700.0,75.118,75.1666,75.111,75.1666,13700.0
2014-11-12 10:50:00,108.11,108.14,108.04,108.04,16400.0,75.1597,75.1805,75.111,75.111,16400.0
2014-11-12 10:55:00,108.05,108.05,107.88,107.91,56800.0,75.118,75.118,74.9998,75.0206,56800.0
2014-11-12 11:00:00,107.91,107.98,107.82,107.84,40200.0,75.0206,75.0693,74.9581,74.972,40200.0
2014-11-12 11:05:00,107.85,108.03,107.77,108.01,35700.0,74.9789,75.1041,74.9233,75.0902,35700.0
2014-11-12 11:10:00,108.0,108.07,107.98,107.98,29100.0,75.0832,75.1319,75.0693,75.0693,29100.0
2014-11-12 11:15:00,107.97,108.02,107.95,107.99,17400.0,75.0623,75.0971,75.0484,75.0763,17400.0
2014-11-12 11:20:00,108.0,108.1,108.0,108.04,41900.0,75.0832,75.1527,75.0832,75.111,41900.0
2014-11-12 11:25:00,108.04,108.05,107.98,108.01,19600.0,75.111,75.118,75.0693,75.0902,19600.0
2014-11-12 11:30:00,108.01,108.13,108.01,108.13,18500.0,75.0902,75.1736,75.0902,75.1736,18500.0
2014-11-12 11:35:00,108.14,108.25,108.14,108.21,22900.0,75.1805,75.257,75.1805,75.2292,22900.0
2014-11-12 11:40:00,108.22,108.25,108.14,108.22,38000.0,75.2362,75.257,75.1805,75.2362,38000.0
2014-11-12 11:45:00,108.22,108.32,108.22,108.25,29100.0,75.2362,75.3057,75.2362,75.257,29100.0
2014-11-12 11:50:00,108.24,108.3,108.23,108.27,21600.0,75.2501,75.2918,75.2431,75.2709,21600.0
2014-11-12 11:55:00,108.26,108.3,108.23,108.27,34200.0,75.264,75.2918,75.2431,75.2709,34200.0
2014-11-12 12:00:00,108.27,108.36,108.25,108.35,30800.0,75.2709,75.3335,75.257,75.3265,30800.0
2014-11-12 12:05:00,108.36,108.56,108.35,108.51,22700.0,75.3335,75.4725,75.3265,75.4378,22700.0
2014-11-12 12:10:00,108.5,108.54,108.29,108.29,28000.0,75.4308,75.4586,75.2848,75.2848,28000.0
2014-11-12 12:15:00,108.29,108.38,108.28,108.33,48100.0,75.2848,75.3474,75.2779,75.3126,48100.0
2014-11-12 12:20:00,108.33,108.38,108.25,108.38,43100.0,75.3126,75.3474,75.257,75.3474,43100.0
2014-11-12 12:25:00,108.38,108.43,108.36,108.4,45900.0,75.3474,75.3821,75.3335,75.3613,45900.0
2014-11-12 12:30:00,108.4,108.42,108.38,108.39,39500.0,75.3613,75.3752,75.3474,75.3543,39500.0
2014-11-12 12:35:00,108.39,108.4,108.21,108.21,27600.0,75.3543,75.3613,75.2292,75.2292,27600.0
2014-11-12 12:40:00,108.19,108.21,108.17,108.2,12800.0,75.2153,75.2292,75.2014,75.2222,12800.0
2014-11-12 12:45:00,108.2,108.21,108.18,108.2,16100.0,75.2222,75.2292,75.2083,75.2222,16100.0
2014-11-12 12:50:00,108.2,108.21,108.11,108.11,32000.0,75.2222,75.2292,75.1597,75.1597,32000.0
2014-11-12 12:55:00,108.11,108.13,108.06,108.07,34300.0,75.1597,75.1736,75.1249,75.1319,34300.0
2014-11-12 13:00:00,108.08,108.1,108.06,108.07,25700.0,75.1388,75.1527,75.1249,75.1319,25700.0
2014-11-12 13:05:00,108.07,108.12,108.07,108.07,38000.0,75.1319,75.1666,75.1319,75.1319,38000.0
2014-11-12 13:10:00,108.07,108.19,108.06,108.19,19500.0,75.1319,75.2153,75.1249,75.2153,19500.0
2014-11-12 13:15:00,108.19,108.21,108.13,108.19,31200.0,75.2153,75.2292,75.1736,75.2153,31200.0
2014-11-12 13:20:00,108.18,108.27,108.18,108.27,11700.0,75.2083,75.2709,75.2083,75.2709,11700.0
2014-11-12 13:25:00,108.27,108.32,108.26,108.3,21300.0,75.2709,75.3057,75.264,75.2918,21300.0
2014-11-12 13:30:00,108.31,108.4,108.31,108.39,19300.0,75.2987,75.3613,75.2987,75.3543,19300.0
2014-11-12 13:35:00,108.4,108.4,108.37,108.38,49400.0,75.3613,75.3613,75.3404,75.3474,49400.0
2014-11-12 13:40:00,108.39,108.4,108.37,108.38,13100.0,75.3543,75.3613,75.3404,75.3474,13100.0
2014-11-12 13:45:00,108.38,108.41,108.36,108.4,38400.0,75.3474,75.3682,75.3335,75.3613,38400.0
2014-11-12 13:50:00,108.39,108.39,108.35,108.38,13900.0,75.3543,75.3543,75.3265,75.3474,13900.0
2014-11-12 13:55:00,108.4,108.4,108.37,108.4,14900.0,75.3613,75.3613,75.3404,75.3613,14900.0
2014-11-12 14:00:00,108.4,108.42,108.39,108.41,22200.0,75.3613,75.3752,75.3543,75.3682,22200.0
2014-11-12 14:05:00,108.41,108.53,108.39,108.53,43200.0,75.3682,75.4517,75.3543,75.4517,43200.0
2014-11-12 14:10:00,108.52,108.62,108.52,108.61,19900.0,75.4447,75.5142,75.4447,75.5073,19900.0
2014-11-12 14:15:00,108.61,108.62,108.59,108.62,17400.0,75.5073,75.5142,75.4934,75.5142,17400.0
2014-11-12 14:20:00,108.62,108.65,108.61,108.65,21500.0,75.5142,75.5351,75.5073,75.5351,21500.0
2014-11-12 14:25:00,108.65,108.69,108.63,108.64,40400.0,75.5351,75.5629,75.5212,75.5281,40400.0
2014-11-12 14:30:00,108.64,108.65,108.61,108.64,24200.0,75.5281,75.5351,75.5073,75.5281,24200.0
2014-11-12 14:35:00,108.64,108.64,108.51,108.52,32500.0,75.5281,75.5281,75.4378,75.4447,32500.0
2014-11-12 14:40:00,108.51,108.54,108.38,108.38,41600.0,75.4378,75.4586,75.3474,75.3474,41600.0
2014-11-12 14:45:00,108.39,108.46,108.39,108.45,24800.0,75.3543,75.403,75.3543,75.396,24800.0
2014-11-12 14:50:00,108.45,108.49,108.43,108.49,22700.0,75.396,75.4239,75.3821,75.4239,22700.0
2014-11-12 14:55:00,108.49,108.52,108.46,108.48,26200.0,75.4239,75.4447,75.403,75.4169,26200.0
2014-11-12 15:00:00,108.5,108.64,108.45,108.63,25000.0,75.4308,75.5281,75.396,75.5212,25000.0
2014-11-12 15:05:00,108.63,108.7,108.58,108.69,22900.0,75.5212,75.5699,75.4864,75.5629,22900.0
2014-11-12 15:10:00,108.68,108.69,108.59,108.59,28800.0,75.5559,75.5629,75.4934,75.4934,28800.0
2014-11-12 15:15:00,108.6,108.6,108.48,108.49,58100.0,75.5003,75.5003,75.4169,75.4239,58100.0
2014-11-12 15:20:00,108.49,108.49,108.34,108.43,66900.0,75.4239,75.4239,75.3196,75.3821,66900.0
2014-11-12 15:25:00,108.44,108.64,108.42,108.64,43900.0,75.3891,75.5281,75.3752,75.5281,43900.0
2014-11-12 15:30:00,108.64,108.73,108.62,108.69,45400.0,75.5281,75.5907,75.5142,75.5629,45400.0
2014-11-12 15:35:00,108.7,108.7,108.64,108.68,34500.0,75.5699,75.5699,75.5281,75.5559,34500.0
2014-11-12 15:40:00,108.68,108.69,108.6,108.68,53900.0,75.5559,75.5629,75.5003,75.5559,53900.0
2014-11-12 15:45:00,108.68,108.7,108.56,108.62,62100.0,75.5559,75.5699,75.4725,75.5142,62100.0
2014-11-12 15:50:00,108.63,108.74,108.6,108.67,99600.0,75.5212,75.5977,75.5003,75.549,99600.0
2014-11-12 15:55:00,108.66,108.72,108.58,108.6,139800.0,75.542,75.5838,75.4864,75.5003,139800.0
2014-11-13 09:30:00,108.61,108.85,108.26,108.6,97100.0,75.9766,76.1445,75.7318,75.9696,97100.0
2014-11-13 09:35:00,108.59,108.61,108.33,108.37,23700.0,75.9626,75.9766,75.7808,75.8087,23700.0
2014-11-13 09:40:00,108.35,108.43,108.3,108.42,27400.0,75.7947,75.8507,75.7598,75.8437,27400.0
2014-11-13 09:45:00,108.42,108.52,108.37,108.52,32200.0,75.8437,75.9137,75.8087,75.9137,32200.0
2014-11-13 09:50:00,108.52,108.63,108.52,108.59,20500.0,75.9137,75.9906,75.9137,75.9626,20500.0
2014-11-13 09:55:00,108.59,108.61,108.5,108.53,21300.0,75.9626,75.9766,75.8997,75.9207,21300.0
2014-11-13 10:00:00,108.55,108.6,108.28,108.28,19400.0,75.9346,75.9696,75.7458,75.7458,19400.0
2014-11-13 10:05:00,108.3,108.33,108.11,108.22,51900.0,75.7598,75.7808,75.6269,75.7038,51900.0
2014-11-13 10:10:00,108.2,108.43,108.15,108.41,28800.0,75.6898,75.8507,75.6548,75.8367,28800.0
2014-11-13 10:15:00,108.39,108.4,108.28,108.3,42100.0,75.8227,75.8297,75.7458,75.7598,42100.0
2014-11-13 10:20:00,108.31,108.5,108.02,108.5,56500.0,75.7668,75.8997,75.5639,75.8997,56500.0
2014-11-13 10:25:00,108.47,108.62,108.46,108.53,21500.0,75.8787,75.9836,75.8717,75.9207,21500.0
2014-11-13 10:30:00,108.55,108.61,108.49,108.61,20400.0,75.9346,75.9766,75.8927,75.9766,20400.0
2014-11-13 10:35:00,108.61,108.61,108.48,108.54,17000.0,75.9766,75.9766,75.8857,75.9277,17000.0
2014-11-13 10:40:00,108.55,108.56,108.44,108.46,25200.0,75.9346,75.9416,75.8577,75.8717,25200.0
2014-11-13 10:45:00,108.45,108.63,108.45,108.62,20000.0,75.8647,75.9906,75.8647,75.9836,20000.0
2014-11-13 10:50:00,108.61,108.63,108.5,108.56,17500.0,75.9766,75.9906,75.8997,75.9416,17500.0
2014-11-13 10:55:00,108.56,108.64,108.55,108.59,20300.0,75.9416,75.9976,75.9346,75.9626,20300.0
2014-11-13 11:00:00,108.59,108.63,108.57,108.62,24200.0,75.9626,75.9906,75.9486,75.9836,24200.0
2014-11-13 11:05:00,108.61,108.62,108.32,108.33,21400.0,75.9766,75.9836,75.7738,75.7808,21400.0
2014-11-13 11:10:00,108.32,108.44,108.29,108.43,36200.0,75.7738,75.8577,75.7528,75.8507,36200.0
2014-11-13 11:15:00,108.43,108.47,108.38,108.44,21200.0,75.8507,75.8787,75.8157,75.8577,21200.0
2014-11-13 11:20:00,108.44,108.45,108.35,108.43,21400.0,75.8577,75.8647,75.7947,75.8507,21400.0
2014-11-13 11:25:00,108.43,108.44,108.37,108.38,18800.0,75.8507,75.8577,75.8087,75.8157,18800.0
2014-11-13 11:30:00,108.37,108.37,108.18,108.21,49500.0,75.8087,75.8087,75.6758,75.6968,49500.0
2014-11-13 11:35:00,108.2,108.21,108.02,108.02,20600.0,75.6898,75.6968,75.5639,75.5639,20600.0
2014-11-13 11:40:00,108.03,108.04,107.93,107.98,28500.0,75.5709,75.5779,75.5009,75.5359,28500.0
2014-11-13 11:45:00,107.98,108.19,107.96,108.17,21200.0,75.5359,75.6828,75.5219,75.6688,21200.0
2014-11-13 11:50:00,108.16,108.19,108.15,108.17,10400.0,75.6618,75.6828,75.6548,75.6688,10400.0
2014-11-13 11:55:00,108.15,108.18,108.06,108.08,14700.0,75.6548,75.6758,75.5919,75.6059,14700.0
2014-11-13 12:00:00,108.09,108.09,107.94,107.99,16100.0,75.6129,75.6129,75.5079,75.5429,16100.0
2014-11-13 12:05:00,107.99,108.07,107.98,108.06,19000.0,75.5429,75.5989,75.5359,75.5919,19000.0
2014-11-13 12:10:00,108.07,108.07,108.05,108.07,13100.0,75.5989,75.5989,75.5849,75.5989,13100.0
2014-11-13 12:15:00,108.08,108.16,108.08,108.14,23700.0,75.6059,75.6618,75.6059,75.6478,23700.0
2014-11-13 12:20:00,108.14,108.18,108.13,108.18,14800.0,75.6478,75.6758,75.6408,75.6758,14800.0
2014-11-13 12:25:00,108.18,108.23,108.17,108.22,17300.0,75.6758,75.7108,75.6688,75.7038,17300.0
2014-11-13 12:30:00,108.23,108.25,108.22,108.22,16200.0,75.7108,75.7248,75.7038,75.7038,16200.0
2014-11-13 12:35:00,108.22,108.36,108.17,108.23,66900.0,75.7038,75.8017,75.6688,75.7108,66900.0
2014-11-13 12:40:00,108.24,108.25,108.08,108.14,23000.0,75.7178,75.7248,75.6059,75.6478,23000.0
2014-11-13 12:45:00,108.14,108.27,108.13,108.26,24600.0,75.6478,75.7388,75.6408,75.7318,24600.0
2014-11-13 12:50:00,108.26,108.32,108.26,108.3,22800.0,75.7318,75.7738,75.7318,75.7598,22800.0
2014-11-13 12:55:00,108.3,108.31,108.16,108.16,32900.0,75.7598,75.7668,75.6618,75.6618,32900.0
2014-11-13 13:00:00,108.16,108.21,108.12,108.13,18200.0,75.6618,75.6968,75.6338,75.6408,18200.0
2014-11-13 13:05:00,108.12,108.12,107.84,107.87,36300.0,75.6338,75.6338,75.438,75.459,36300.0
2014-11-13 13:10:00,107.86,107.93,107.82,107.89,25900.0,75.452,75.5009,75.424,75.473,25900.0
2014-11-13 13:15:00,107.88,107.96,107.73,107.87,55900.0,75.466,75.5219,75.361,75.459,55900.0
2014-11-13 13:20:00,107.87,107.87,106.54,106.75,803700.0,75.459,75.459,74.5286,74.6755,803700.0
2014-11-13 13:25:00,106.8,107.25,106.18,107.0,613100.0,74.7105,75.0253,74.2767,74.8504,613100.0
2014-11-13 13:30:00,106.99,107.28,106.71,107.0,258200.0,74.8434,75.0462,74.6475,74.8504,258200.0
2014-11-13 13:35:00,106.96,107.21,106.75,107.01,147300.0,74.8224,74.9973,74.6755,74.8574,147300.0
2014-11-13 13:40:00,107.01,107.81,107.01,107.18,184800.0,74.8574,75.417,74.8574,74.9763,184800.0
2014-11-13 13:45:00,107.18,107.19,106.98,107.1,124500.0,74.9763,74.9833,74.8364,74.9203,124500.0
2014-11-13 13:50:00,107.1,107.2,107.08,107.17,42800.0,74.9203,74.9903,74.9063,74.9693,42800.0
2014-11-13 13:55:00,107.18,107.36,107.1,107.22,57600.0,74.9763,75.1022,74.9203,75.0043,57600.0
2014-11-13 14:00:00,107.22,107.64,107.22,107.62,93100.0,75.0043,75.2981,75.0043,75.2841,93100.0
2014-11-13 14:05:00,107.62,107.64,107.43,107.44,30800.0,75.2841,75.2981,75.1512,75.1582,30800.0
2014-11-13 14:10:00,107.45,107.45,107.26,107.32,39700.0,75.1652,75.1652,75.0322,75.0742,39700.0
2014-11-13 14:15:00,107.32,107.34,107.13,107.13,44900.0,75.0742,75.0882,74.9413,74.9413,44900.0
2014-11-13 14:20:00,107.13,107.22,107.09,107.19,76500.0,74.9413,75.0043,74.9133,74.9833,76500.0
2014-11-13 14:25:00,107.21,107.47,107.2,107.47,38500.0,74.9973,75.1792,74.9903,75.1792,38500.0
2014-11-13 14:30:00,107.47,107.56,107.43,107.54,33700.0,75.1792,75.2421,75.1512,75.2281,33700.0
2014-11-13 14:35:00,107.54,107.55,107.51,107.51,30200.0,75.2281,75.2351,75.2071,75.2071,30200.0
2014-11-13 14:40:00,107.52,107.53,107.41,107.52,37700.0,75.2141,75.2211,75.1372,75.2141,37700.0
2014-11-13 14:45:00,107.52,107.55,107.48,107.49,37200.0,75.2141,75.2351,75.1861,75.1931,37200.0
2014-11-13 14:50:00,107.49,107.63,107.45,107.53,44100.0,75.1931,75.2911,75.1652,75.2211,44100.0
2014-11-13 14:55:00,107.56,107.57,107.45,107.47,22300.0,75.2421,75.2491,75.1652,75.1792,22300.0
2014-11-13 15:00:00,107.47,107.59,107.43,107.59,24300.0,75.1792,75.2631,75.1512,75.2631,24300.0
2014-11-13 15:05:00,107.6,107.7,107.57,107.7,39400.0,75.2701,75.34,75.2491,75.34,39400.0
2014-11-13 15:10:00,107.71,107.76,107.58,107.58,50700.0,75.347,75.382,75.2561,75.2561,50700.0
2014-11-13 15:15:00,107.58,107.65,107.58,107.65,66500.0,75.2561,75.3051,75.2561,75.3051,66500.0
2014-11-13 15:20:00,107.65,107.76,107.64,107.73,81100.0,75.3051,75.382,75.2981,75.361,81100.0
2014-11-13 15:25:00,107.75,107.84,107.71,107.72,85700.0,75.375,75.438,75.347,75.354,85700.0
2014-11-13 15:30:00,107.72,107.77,107.66,107.75,86100.0,75.354,75.389,75.3121,75.375,86100.0
2014-11-13 15:35:00,107.74,107.86,107.73,107.81,60600.0,75.368,75.452,75.361,75.417,60600.0
2014-11-13 15:40:00,107.8,107.8,107.7,107.72,89900.0,75.41,75.41,75.34,75.354,89900.0
2014-11-13 15:45:00,107.73,107.82,107.71,107.74,86800.0,75.361,75.424,75.347,75.368,86800.0
2014-11-13 15:50:00,107.75,107.8,107.68,107.71,83100.0,75.375,75.41,75.3261,75.347,83100.0
2014-11-13 15:55:00,107.71,107.79,107.63,107.78,163500.0,75.347,75.403,75.2911,75.396,163500.0
2014-11-14 09:30:00,107.93,107.98,107.52,107.58,77500.0,75.5009,75.5359,75.2141,75.2561,77500.0
2014-11-14 09:35:00,107.58,107.66,107.35,107.35,43500.0,75.2561,75.3121,75.0952,75.0952,43500.0
2014-11-14 09:40:00,107.35,107.67,107.31,107.61,33700.0,75.0952,75.3191,75.0672,75.2771,33700.0
2014-11-14 09:45:00,107.59,107.61,107.34,107.39,45500.0,75.2631,75.2771,75.0882,75.1232,45500.0
2014-11-14 09:50:00,107.38,107.41,107.28,107.41,49600.0,75.1162,75.1372,75.0462,75.1372,49600.0
2014-11-14 09:55:00,107.41,107.43,107.29,107.4,40700.0,75.1372,75.1512,75.0532,75.1302,40700.0
2014-11-14 10:00:00,107.44,107.46,107.4,107.46,45900.0,75.1582,75.1722,75.1302,75.1722,45900.0
2014-11-14 10:05:00,107.46,107.56,107.41,107.49,74400.0,75.1722,75.2421,75.1372,75.1931,74400.0
2014-11-14 10:10:00,107.47,107.49,107.33,107.4,56200.0,75.1792,75.1931,75.0812,75.1302,56200.0
2014-11-14 10:15:00,107.39,107.4,107.31,107.31,39000.0,75.1232,75.1302,75.0672,75.0672,39000.0
2014-11-14 10:20:00,107.33,107.34,107.14,107.21,47900.0,75.0812,75.0882,74.9483,74.9973,47900.0
2014-11-14 10:25:00,107.2,107.23,107.02,107.06,35900.0,74.9903,75.0113,74.8644,74.8923,35900.0
2014-11-14 10:30:00,107.05,107.36,107.05,107.28,194300.0,74.8853,75.1022,74.8853,75.0462,194300.0
2014-11-14 10:35:00,107.27,107.53,107.23,107.53,81600.0,75.0392,75.2211,75.0113,75.2211,81600.0
2014-11-14 10:40:00,107.56,107.61,107.56,107.6,26200.0,75.2421,75.2771,75.2421,75.2701,26200.0
2014-11-14 10:45:00,107.6,107.67,107.6,107.61,27700.0,75.2701,75.3191,75.2701,75.2771,27700.0
2014-11-14 10:50:00,107.63,107.65,107.54,107.54,41100.0,75.2911,75.3051,75.2281,75.2281,41100.0
2014-11-14 10:55:00,107.55,107.57,107.51,107.53,45200.0,75.2351,75.2491,75.2071,75.2211,45200.0
2014-11-14 11:00:00,107.53,107.54,107.4,107.42,58000.0,75.2211,75.2281,75.1302,75.1442,58000.0
2014-11-14 11:05:00,107.42,107.44,107.38,107.39,27600.0,75.1442,75.1582,75.1162,75.1232,27600.0
2014-11-14 11:10:00,107.38,107.39,107.26,107.27,29900.0,75.1162,75.1232,75.0322,75.0392,29900.0
2014-11-14 11:15:00,107.27,107.28,107.19,107.22,62100.0,75.0392,75.0462,74.9833,75.0043,62100.0
2014-11-14 11:20:00,107.22,107.38,107.19,107.38,70800.0,75.0043,75.1162,74.9833,75.1162,70800.0
2014-11-14 11:25:00,107.39,107.43,107.31,107.32,20600.0,75.1232,75.1512,75.0672,75.0742,20600.0
2014-11-14 11:30:00,107.31,107.46,107.26,107.44,36600.0,75.0672,75.1722,75.0322,75.1582,36600.0
2014-11-14 11:35:00,107.45,107.47,107.4,107.4,21500.0,75.1652,75.1792,75.1302,75.1302,21500.0
2014-11-14 11:40:00,107.4,107.43,107.26,107.26,29700.0,75.1302,75.1512,75.0322,75.0322,29700.0
2014-11-14 11:45:00,107.27,107.28,107.15,107.15,26100.0,75.0392,75.0462,74.9553,74.9553,26100.0
2014-11-14 11:50:00,107.16,107.18,107.12,107.18,26400.0,74.9623,74.9763,74.9343,74.9763,26400.0
2014-11-14 11:55:00,107.18,107.19,107.09,107.09,47500.0,74.9763,74.9833,74.9133,74.9133,47500.0
2014-11-14 12:00:00,107.09,107.25,107.08,107.23,58400.0,74.9133,75.0253,74.9063,75.0113,58400.0
2014-11-14 12:05:00,107.23,107.3,107.21,107.22,32400.0,75.0113,75.0602,74.9973,75.0043,32400.0
2014-11-14 12:10:00,107.22,107.25,107.17,107.19,23500.0,75.0043,75.0253,74.9693,74.9833,23500.0
2014-11-14 12:15:00,107.19,107.2,107.01,107.03,43000.0,74.9833,74.9903,74.8574,74.8714,43000.0
2014-11-14 12:20:00,107.03,107.06,107.0,107.0,43400.0,74.8714,74.8923,74.8504,74.8504,43400.0
2014-11-14 12:25:00,107.0,107.02,106.98,106.98,25400.0,74.8504,74.8644,74.8364,74.8364,25400.0
2014-11-14 12:30:00,106.99,107.01,106.79,106.9,86700.0,74.8434,74.8574,74.7035,74.7804,86700.0
2014-11-14 12:35:00,106.9,107.0,106.89,106.98,33100.0,74.7804,74.8504,74.7734,74.8364,33100.0
2014-11-14 12:40:00,106.98,107.0,106.86,106.86,14900.0,74.8364,74.8504,74.7524,74.7524,14900.0
2014-11-14 12:45:00,106.86,106.94,106.85,106.93,30200.0,74.7524,74.8084,74.7454,74.8014,30200.0
2014-11-14 12:50:00,106.93,106.94,106.87,106.94,22100.0,74.8014,74.8084,74.7594,74.8084,22100.0
2014-11-14 12:55:00,106.94,106.94,106.84,106.85,34200.0,74.8084,74.8084,74.7384,74.7454,34200.0
2014-11-14 13:00:00,106.85,106.95,106.81,106.88,49700.0,74.7454,74.8154,74.7175,74.7664,49700.0
2014-11-14 13:05:00,106.89,106.91,106.86,106.86,25900.0,74.7734,74.7874,74.7524,74.7524,25900.0
2014-11-14 13:10:00,106.86,106.87,106.74,106.79,33900.0,74.7524,74.7594,74.6685,74.7035,33900.0
2014-11-14 13:15:00,106.78,106.8,106.72,106.75,48100.0,74.6965,74.7105,74.6545,74.6755,48100.0
2014-11-14 13:20:00,106.74,106.79,106.61,106.61,55900.0,74.6685,74.7035,74.5775,74.5775,55900.0
2014-11-14 13:25:00,106.61,106.77,106.61,106.76,52500.0,74.5775,74.6895,74.5775,74.6825,52500.0
2014-11-14 13:30:00,106.76,106.85,106.63,106.63,34300.0,74.6825,74.7454,74.5915,74.5915,34300.0
2014-11-14 13:35:00,106.64,106.66,106.61,106.61,37200.0,74.5985,74.6125,74.5775,74.5775,37200.0
2014-11-14 13:40:00,106.61,106.65,106.57,106.59,53100.0,74.5775,74.6055,74.5496,74.5636,53100.0
2014-11-14 13:45:00,106.59,106.67,106.59,106.67,22900.0,74.5636,74.6195,74.5636,74.6195,22900.0
2014-11-14 13:50:00,106.66,106.8,106.65,106.8,31800.0,74.6125,74.7105,74.6055,74.7105,31800.0
2014-11-14 13:55:00,106.8,106.83,106.59,106.59,35600.0,74.7105,74.7314,74.5636,74.5636,35600.0
2014-11-14 14:00:00,106.59,106.6,106.51,106.54,49800.0,74.5636,74.5706,74.5076,74.5286,49800.0
2014-11-14 14:05:00,106.53,106.64,106.51,106.63,40400.0,74.5216,74.5985,74.5076,74.5915,40400.0
2014-11-14 14:10:00,106.62,106.62,106.52,106.53,24900.0,74.5845,74.5845,74.5146,74.5216,24900.0
2014-11-14 14:15:00,106.53,106.57,106.48,106.57,46100.0,74.5216,74.5496,74.4866,74.5496,46100.0
2014-11-14 14:20:00,106.56,106.61,106.51,106.52,24100.0,74.5426,74.5775,74.5076,74.5146,24100.0
2014-11-14 14:25:00,106.52,106.58,106.51,106.57,25400.0,74.5146,74.5566,74.5076,74.5496,25400.0
2014-11-14 14:30:00,106.57,106.72,106.56,106.65,41900.0,74.5496,74.6545,74.5426,74.6055,41900.0
2014-11-14 14:35:00,106.65,106.67,106.58,106.58,25300.0,74.6055,74.6195,74.5566,74.5566,25300.0
2014-11-14 14:40:00,106.58,106.67,106.58,106.66,18200.0,74.5566,74.6195,74.5566,74.6125,18200.0
2014-11-14 14:45:00,106.66,106.69,106.64,106.65,43500.0,74.6125,74.6335,74.5985,74.6055,43500.0
2014-11-14 14:50:00,106.66,106.66,106.63,106.64,15800.0,74.6125,74.6125,74.5915,74.5985,15800.0
2014-11-14 14:55:00,106.64,106.66,106.61,106.65,23900.0,74.5985,74.6125,74.5775,74.6055,23900.0
2014-11-14 15:00:00,106.65,106.76,106.63,106.73,43500.0,74.6055,74.6825,74.5915,74.6615,43500.0
2014-11-14 15:05:00,106.73,106.78,106.73,106.75,24200.0,74.6615,74.6965,74.6615,74.6755,24200.0
2014-11-14 15:10:00,106.76,106.77,106.65,106.65,29000.0,74.6825,74.6895,74.6055,74.6055,29000.0
2014-11-14 15:15:00,106.65,106.65,106.54,106.65,37700.0,74.6055,74.6055,74.5286,74.6055,37700.0
2014-11-14 15:20:00,106.64,106.66,106.6,106.61,32700.0,74.5985,74.6125,74.5706,74.5775,32700.0
2014-11-14 15:25:00,106.61,106.64,106.53,106.57,42200.0,74.5775,74.5985,74.5216,74.5496,42200.0
2014-11-14 15:30:00,106.57,106.64,106.57,106.62,59000.0,74.5496,74.5985,74.5496,74.5845,59000.0
2014-11-14 15:35:00,106.63,106.68,106.61,106.62,79600.0,74.5915,74.6265,74.5775,74.5845,79600.0
2014-11-14 15:40:00,106.62,106.71,106.58,106.71,73700.0,74.5845,74.6475,74.5566,74.6475,73700.0
2014-11-14 15:45:00,106.71,106.8,106.68,106.78,160300.0,74.6475,74.7105,74.6265,74.6965,160300.0
2014-11-14 15:50:00,106.79,106.96,106.77,106.84,178800.0,74.7035,74.8224,74.6895,74.7384,178800.0
2014-11-14 15:55:00,106.83,106.88,106.79,106.85,182300.0,74.7314,74.7664,74.7035,74.7454,182300.0
2014-11-17 09:30:00,106.75,106.98,106.51,106.79,71200.0,74.6755,74.8364,74.5076,74.7035,71200.0
2014-11-17 09:35:00,106.78,106.81,106.58,106.69,35300.0,74.6965,74.7175,74.5566,74.6335,35300.0
2014-11-17 09:40:00,106.75,106.88,106.61,106.74,40300.0,74.6755,74.7664,74.5775,74.6685,40300.0
2014-11-17 09:45:00,106.73,106.78,106.68,106.68,30900.0,74.6615,74.6965,74.6265,74.6265,30900.0
2014-11-17 09:50:00,106.67,106.83,106.67,106.78,32300.0,74.6195,74.7314,74.6195,74.6965,32300.0
2014-11-17 09:55:00,106.79,106.8,106.5,106.54,107100.0,74.7035,74.7105,74.5006,74.5286,107100.0
2014-11-17 10:00:00,106.54,106.76,106.53,106.65,44400.0,74.5286,74.6825,74.5216,74.6055,44400.0
2014-11-17 10:05:00,106.66,106.66,106.56,106.56,36500.0,74.6125,74.6125,74.5426,74.5426,36500.0
2014-11-17 10:10:00,106.56,106.61,106.54,106.6,39400.0,74.5426,74.5775,74.5286,74.5706,39400.0
2014-11-17 10:15:00,106.61,106.76,106.59,106.75,50900.0,74.5775,74.6825,74.5636,74.6755,50900.0
2014-11-17 10:20:00,106.74,106.74,106.62,106.67,16200.0,74.6685,74.6685,74.5845,74.6195,16200.0
2014-11-17 10:25:00,106.65,106.82,106.65,106.72,26800.0,74.6055,74.7245,74.6055,74.6545,26800.0
2014-11-17 10:30:00,106.73,106.76,106.61,106.72,23900.0,74.6615,74.6825,74.5775,74.6545,23900.0
2014-11-17 10:35:00,106.73,106.74,106.46,106.46,30400.0,74.6615,74.6685,74.4726,74.4726,30400.0
2014-11-17 10:40:00,106.46,106.49,106.35,106.4,38700.0,74.4726,74.4936,74.3957,74.4306,38700.0
2014-11-17 10:45:00,106.4,106.42,106.29,106.39,25900.0,74.4306,74.4446,74.3537,74.4237,25900.0
2014-11-17 10:50:00,106.38,106.38,106.29,106.37,23000.0,74.4167,74.4167,74.3537,74.4097,23000.0
2014-11-17 10:55:00,106.37,106.56,106.37,106.55,18500.0,74.4097,74.5426,74.4097,74.5356,18500.0
2014-11-17 11:00:00,106.56,106.57,106.41,106.41,25400.0,74.5426,74.5496,74.4376,74.4376,25400.0
2014-11-17 11:05:00,106.41,106.58,106.41,106.54,33400.0,74.4376,74.5566,74.4376,74.5286,33400.0
2014-11-17 11:10:00,106.54,106.54,106.37,106.41,35300.0,74.5286,74.5286,74.4097,74.4376,35300.0
2014-11-17 11:15:00,106.41,106.45,106.37,106.41,49900.0,74.4376,74.4656,74.4097,74.4376,49900.0
2014-11-17 11:20:00,106.41,106.41,106.31,106.32,45700.0,74.4376,74.4376,74.3677,74.3747,45700.0
2014-11-17 11:25:00,106.33,106.38,106.25,106.31,64000.0,74.3817,74.4167,74.3257,74.3677,64000.0
2014-11-17 11:30:00,106.3,106.38,106.24,106.31,25500.0,74.3607,74.4167,74.3187,74.3677,25500.0
2014-11-17 11:35:00,106.31,106.36,106.28,106.31,19000.0,74.3677,74.4027,74.3467,74.3677,19000.0
2014-11-17 11:40:00,106.3,106.46,106.3,106.46,14100.0,74.3607,74.4726,74.3607,74.4726,14100.0
2014-11-17 11:45:00,106.45,106.51,106.41,106.46,29200.0,74.4656,74.5076,74.4376,74.4726,29200.0
2014-11-17 11:50:00,106.45,106.48,106.34,106.48,16400.0,74.4656,74.4866,74.3887,74.4866,16400.0
2014-11-17 11:55:00,106.49,106.55,106.48,106.55,15900.0,74.4936,74.5356,74.4866,74.5356,15900.0
2014-11-17 12:00:00,106.54,106.57,106.43,106.46,13500.0,74.5286,74.5496,74.4516,74.4726,13500.0
2014-11-17 12:05:00,106.47,106.48,106.4,106.42,11800.0,74.4796,74.4866,74.4306,74.4446,11800.0
2014-11-17 12:10:00,106.43,106.53,106.43,106.52,12000.0,74.4516,74.5216,74.4516,74.5146,12000.0
2014-11-17 12:15:00,106.52,106.57,106.51,106.54,10100.0,74.5146,74.5496,74.5076,74.5286,10100.0
2014-11-17 12:20:00,106.53,106.57,106.49,106.49,12200.0,74.5216,74.5496,74.4936,74.4936,12200.0
2014-11-17 12:25:00,106.48,106.58,106.46,106.54,13300.0,74.4866,74.5566,74.4726,74.5286,13300.0
2014-11-17 12:30:00,106.54,106.59,106.53,106.57,9600.0,74.5286,74.5636,74.5216,74.5496,9600.0
2014-11-17 12:35:00,106.56,106.62,106.56,106.61,14100.0,74.5426,74.5845,74.5426,74.5775,14100.0
2014-11-17 12:40:00,106.61,106.73,106.58,106.59,39500.0,74.5775,74.6615,74.5566,74.5636,39500.0
2014-11-17 12:45:00,106.59,106.62,106.48,106.48,36900.0,74.5636,74.5845,74.4866,74.4866,36900.0
2014-11-17 12:50:00,106.48,106.5,106.47,106.48,11300.0,74.4866,74.5006,74.4796,74.4866,11300.0
2014-11-17 12:55:00,106.49,106.5,106.4,106.42,16000.0,74.4936,74.5006,74.4306,74.4446,16000.0
2014-11-17 13:00:00,106.43,106.44,106.37,106.37,19300.0,74.4516,74.4586,74.4097,74.4097,19300.0
2014-11-17 13:05:00,106.38,106.46,106.36,106.45,23100.0,74.4167,74.4726,74.4027,74.4656,23100.0
2014-11-17 13:10:00,106.46,106.52,106.44,106.48,13100.0,74.4726,74.5146,74.4586,74.4866,13100.0
2014-11-17 13:15:00,106.48,106.56,106.42,106.55,10400.0,74.4866,74.5426,74.4446,74.5356,10400.0
2014-11-17 13:20:00,106.55,106.57,106.52,106.55,13500.0,74.5356,74.5496,74.5146,74.5356,13500.0
2014-11-17 13:25:00,106.56,106.56,106.46,106.49,9700.0,74.5426,74.5426,74.4726,74.4936,9700.0
2014-11-17 13:30:00,106.49,106.56,106.44,106.44,14200.0,74.4936,74.5426,74.4586,74.4586,14200.0
2014-11-17 13:35:00,106.44,106.47,106.41,106.43,12400.0,74.4586,74.4796,74.4376,74.4516,12400.0
2014-11-17 13:40:00,106.42,106.46,106.4,106.41,13200.0,74.4446,74.4726,74.4306,74.4376,13200.0
2014-11-17 13:45:00,106.41,106.41,106.3,106.31,30200.0,74.4376,74.4376,74.3607,74.3677,30200.0
2014-11-17 13:50:00,106.32,106.36,106.32,106.32,22100.0,74.3747,74.4027,74.3747,74.3747,22100.0
2014-11-17 13:55:00,106.33,106.42,106.33,106.37,22900.0,74.3817,74.4446,74.3817,74.4097,22900.0
2014-11-17 14:00:00,106.36,106.39,106.35,106.36,24300.0,74.4027,74.4237,74.3957,74.4027,24300.0
2014-11-17 14:05:00,106.36,106.38,106.33,106.38,38300.0,74.4027,74.4167,74.3817,74.4167,38300.0
2014-11-17 14:10:00,106.39,106.47,106.39,106.44,28900.0,74.4237,74.4796,74.4237,74.4586,28900.0
2014-11-17 14:15:00,106.44,106.45,106.41,106.42,12000.0,74.4586,74.4656,74.4376,74.4446,12000.0
2014-11-17 14:20:00,106.42,106.43,106.37,106.37,8100.0,74.4446,74.4516,74.4097,74.4097,8100.0
2014-11-17 14:25:00,106.37,106.43,106.37,106.42,18200.0,74.4097,74.4516,74.4097,74.4446,18200.0
2014-11-17 14:30:00,106.42,106.51,106.41,106.47,28400.0,74.4446,74.5076,74.4376,74.4796,28400.0
2014-11-17 14:35:00,106.47,106.54,106.46,106.48,26700.0,74.4796,74.5286,74.4726,74.4866,26700.0
2014-11-17 14:40:00,106.48,106.5,106.45,106.46,13700.0,74.4866,74.5006,74.4656,74.4726,13700.0
2014-11-17 14:45:00,106.45,106.53,106.41,106.49,30600.0,74.4656,74.5216,74.4376,74.4936,30600.0
2014-11-17 14:50:00,106.48,106.49,106.47,106.47,18900.0,74.4866,74.4936,74.4796,74.4796,18900.0
2014-11-17 14:55:00,106.47,106.49,106.45,106.45,28700.0,74.4796,74.4936,74.4656,74.4656,28700.0
2014-11-17 15:00:00,106.45,106.5,106.43,106.49,36700.0,74.4656,74.5006,74.4516,74.4936,36700.0
2014-11-17 15:05:00,106.49,106.57,106.42,106.57,49000.0,74.4936,74.5496,74.4446,74.5496,49000.0
2014-11-17 15:10:00,106.57,106.57,106.44,106.47,26400.0,74.5496,74.5496,74.4586,74.4796,26400.0
2014-11-17 15:15:00,106.47,106.48,106.37,106.39,39500.0,74.4796,74.4866,74.4097,74.4237,39500.0
2014-11-17 15:20:00,106.4,106.43,106.37,106.43,39400.0,74.4306,74.4516,74.4097,74.4516,39400.0
2014-11-17 15:25:00,106.44,106.49,106.42,106.43,30800.0,74.4586,74.4936,74.4446,74.4516,30800.0
2014-11-17 15:30:00,106.41,106.45,106.36,106.42,43400.0,74.4376,74.4656,74.4027,74.4446,43400.0
2014-11-17 15:35:00,106.42,106.46,106.36,106.42,55600.0,74.4446,74.4726,74.4027,74.4446,55600.0
2014-11-17 15:40:00,106.42,106.46,106.37,106.39,50500.0,74.4446,74.4726,74.4097,74.4237,50500.0
2014-11-17 15:45:00,106.39,106.47,106.36,106.38,66300.0,74.4237,74.4796,74.4027,74.4167,66300.0
2014-11-17 15:50:00,106.38,106.46,106.37,106.39,93900.0,74.4167,74.4726,74.4097,74.4237,93900.0
2014-11-17 15:55:00,106.4,106.51,106.38,106.46,109400.0,74.4306,74.5076,74.4167,74.4726,109400.0
2014-11-18 09:30:00,106.82,106.82,105.97,106.1,75800.0,74.7245,74.7245,74.1298,74.2208,75800.0
2014-11-18 09:35:00,106.2,106.47,106.2,106.26,20200.0,74.2907,74.4796,74.2907,74.3327,20200.0
2014-11-18 09:40:00,106.33,106.47,106.24,106.36,22400.0,74.3817,74.4796,74.3187,74.4027,22400.0
2014-11-18 09:45:00,106.33,106.45,106.21,106.44,23000.0,74.3817,74.4656,74.2977,74.4586,23000.0
2014-11-18 09:50:00,106.45,106.71,106.44,106.67,36100.0,74.4656,74.6475,74.4586,74.6195,36100.0
2014-11-18 09:55:00,106.66,106.73,106.57,106.68,74200.0,74.6125,74.6615,74.5496,74.6265,74200.0
2014-11-18 10:00:00,106.69,106.7,106.54,106.66,44500.0,74.6335,74.6405,74.5286,74.6125,44500.0
2014-11-18 10:05:00,106.67,106.88,106.65,106.81,38200.0,74.6195,74.7664,74.6055,74.7175,38200.0
2014-11-18 10:10:00,106.8,106.91,106.76,106.81,35000.0,74.7105,74.7874,74.6825,74.7175,35000.0
2014-11-18 10:15:00,106.81,106.86,106.73,106.81,17700.0,74.7175,74.7524,74.6615,74.7175,17700.0
2014-11-18 10:20:00,106.82,106.88,106.59,106.6,33100.0,74.7245,74.7664,74.5636,74.5706,33100.0
2014-11-18 10:25:00,106.6,106.63,106.4,106.41,19800.0,74.5706,74.5915,74.4306,74.4376,19800.0
2014-11-18 10:30:00,106.42,106.54,106.42,106.47,18400.0,74.4446,74.5286,74.4446,74.4796,18400.0
2014-11-18 10:35:00,106.47,106.53,106.32,106.38,41500.0,74.4796,74.5216,74.3747,74.4167,41500.0
2014-11-18 10:40:00,106.36,106.47,106.35,106.35,14700.0,74.4027,74.4796,74.3957,74.3957,14700.0
2014-11-18 10:45:00,106.35,106.36,106.25,106.3,36100.0,74.3957,74.4027,74.3257,74.3607,36100.0
2014-11-18 10:50:00,106.3,106.33,106.25,106.3,20000.0,74.3607,74.3817,74.3257,74.3607,20000.0
2014-11-18 10:55:00,106.32,106.37,106.27,106.32,25000.0,74.3747,74.4097,74.3397,74.3747,25000.0
2014-11-18 11:00:00,106.35,106.37,106.29,106.32,13200.0,74.3957,74.4097,74.3537,74.3747,13200.0
2014-11-18 11:05:00,106.34,106.42,106.32,106.4,22800.0,74.3887,74.4446,74.3747,74.4306,22800.0
2014-11-18 11:10:00,106.41,106.41,106.31,106.35,16700.0,74.4376,74.4376,74.3677,74.3957,16700.0
2014-11-18 11:15:00,106.36,106.41,106.27,106.34,44100.0,74.4027,74.4376,74.3397,74.3887,44100.0
2014-11-18 11:20:00,106.34,106.41,106.33,106.4,16600.0,74.3887,74.4376,74.3817,74.4306,16600.0
2014-11-18 11:25:00,106.4,106.43,106.29,106.31,17400.0,74.4306,74.4516,74.3537,74.3677,17400.0
2014-11-18 11:30:00,106.33,106.44,106.33,106.44,16600.0,74.3817,74.4586,74.3817,74.4586,16600.0
2014-11-18 11:35:00,106.44,106.55,106.43,106.53,28400.0,74.4586,74.5356,74.4516,74.5216,28400.0
2014-11-18 11:40:00,106.52,106.58,106.52,106.53,10100.0,74.5146,74.5566,74.5146,74.5216,10100.0
2014-11-18 11:45:00,106.53,106.53,106.45,106.48,13700.0,74.5216,74.5216,74.4656,74.4866,13700.0
2014-11-18 11:50:00,106.49,106.53,106.46,106.52,17900.0,74.4936,74.5216,74.4726,74.5146,17900.0
2014-11-18 11:55:00,106.51,106.54,106.48,106.53,14200.0,74.5076,74.5286,74.4866,74.5216,14200.0
2014-11-18 12:00:00,106.54,106.54,106.41,106.42,22800.0,74.5286,74.5286,74.4376,74.4446,22800.0
2014-11-18 12:05:00,106.42,106.46,106.4,106.44,13100.0,74.4446,74.4726,74.4306,74.4586,13100.0
2014-11-18 12:10:00,106.46,106.6,106.46,106.51,40100.0,74.4726,74.5706,74.4726,74.5076,40100.0
2014-11-18 12:15:00,106.53,106.56,106.51,106.53,10900.0,74.5216,74.5426,74.5076,74.5216,10900.0
2014-11-18 12:20:00,106.51,106.52,106.42,106.43,9500.0,74.5076,74.5146,74.4446,74.4516,9500.0
2014-11-18 12:25:00,106.43,106.46,106.39,106.43,13500.0,74.4516,74.4726,74.4237,74.4516,13500.0
2014-11-18 12:30:00,106.42,106.46,106.42,106.42,11200.0,74.4446,74.4726,74.4446,74.4446,11200.0
2014-11-18 12:35:00,106.42,106.43,106.34,106.38,11800.0,74.4446,74.4516,74.3887,74.4167,11800.0
2014-11-18 12:40:00,106.36,106.45,106.36,106.42,17200.0,74.4027,74.4656,74.4027,74.4446,17200.0
2014-11-18 12:45:00,106.42,106.46,106.36,106.42,10000.0,74.4446,74.4726,74.4027,74.4446,10000.0
2014-11-18 12:50:00,106.41,106.41,106.33,106.33,47200.0,74.4376,74.4376,74.3817,74.3817,47200.0
2014-11-18 12:55:00,106.36,106.36,106.29,106.34,37600.0,74.4027,74.4027,74.3537,74.3887,37600.0
2014-11-18 13:00:00,106.34,106.37,106.34,106.36,20900.0,74.3887,74.4097,74.3887,74.4027,20900.0
2014-11-18 13:05:00,106.37,106.39,106.35,106.38,22000.0,74.4097,74.4237,74.3957,74.4167,22000.0
2014-11-18 13:10:00,106.38,106.41,106.33,106.34,23400.0,74.4167,74.4376,74.3817,74.3887,23400.0
2014-11-18 13:15:00,106.34,106.4,106.31,106.4,20600.0,74.3887,74.4306,74.3677,74.4306,20600.0
2014-11-18 13:20:00,106.4,106.42,106.35,106.37,20300.0,74.4306,74.4446,74.3957,74.4097,20300.0
2014-11-18 13:25:00,106.37,106.43,106.37,106.42,23500.0,74.4097,74.4516,74.4097,74.4446,23500.0
2014-11-18 13:30:00,106.42,106.49,106.39,106.48,14500.0,74.4446,74.4936,74.4237,74.4866,14500.0
2014-11-18 13:35:00,106.49,106.49,106.39,106.39,18300.0,74.4936,74.4936,74.4237,74.4237,18300.0
2014-11-18 13:40:00,106.39,106.39,106.33,106.39,17000.0,74.4237,74.4237,74.3817,74.4237,17000.0
2014-11-18 13:45:00,106.38,106.4,106.31,106.39,15200.0,74.4167,74.4306,74.3677,74.4237,15200.0
2014-11-18 13:50:00,106.39,106.44,106.38,106.44,14000.0,74.4237,74.4586,74.4167,74.4586,14000.0
2014-11-18 13:55:00,106.43,106.5,106.43,106.5,15800.0,74.4516,74.5006,74.4516,74.5006,15800.0
2014-11-18 14:00:00,106.5,106.52,106.44,106.47,28000.0,74.5006,74.5146,74.4586,74.4796,28000.0
2014-11-18 14:05:00,106.48,106.5,106.45,106.45,29600.0,74.4866,74.5006,74.4656,74.4656,29600.0
2014-11-18 14:10:00,106.46,106.51,106.42,106.49,59400.0,74.4726,74.5076,74.4446,74.4936,59400.0
2014-11-18 14:15:00,106.49,106.51,106.45,106.45,23000.0,74.4936,74.5076,74.4656,74.4656,23000.0
2014-11-18 14:20:00,106.44,106.47,106.38,106.4,29100.0,74.4586,74.4796,74.4167,74.4306,29100.0
2014-11-18 14:25:00,106.4,106.4,106.33,106.33,22300.0,74.4306,74.4306,74.3817,74.3817,22300.0
2014-11-18 14:30:00,106.34,106.34,106.21,106.25,77000.0,74.3887,74.3887,74.2977,74.3257,77000.0
2014-11-18 14:35:00,106.25,106.33,106.23,106.33,72500.0,74.3257,74.3817,74.3117,74.3817,72500.0
2014-11-18 14:40:00,106.34,106.36,106.28,106.34,34200.0,74.3887,74.4027,74.3467,74.3887,34200.0
2014-11-18 14:45:00,106.34,106.37,106.31,106.37,28100.0,74.3887,74.4097,74.3677,74.4097,28100.0
2014-11-18 14:50:00,106.37,106.41,106.28,106.3,72000.0,74.4097,74.4376,74.3467,74.3607,72000.0
2014-11-18 14:55:00,106.3,106.35,106.3,106.35,45600.0,74.3607,74.3957,74.3607,74.3957,45600.0
2014-11-18 15:00:00,106.35,106.41,106.34,106.41,33700.0,74.3957,74.4376,74.3887,74.4376,33700.0
2014-11-18 15:05:00,106.41,106.5,106.4,106.47,27300.0,74.4376,74.5006,74.4306,74.4796,27300.0
2014-11-18 15:10:00,106.47,106.47,106.41,106.43,38200.0,74.4796,74.4796,74.4376,74.4516,38200.0
2014-11-18 15:15:00,106.43,106.46,106.41,106.41,29000.0,74.4516,74.4726,74.4376,74.4376,29000.0
2014-11-18 15:20:00,106.41,106.42,106.31,106.33,39800.0,74.4376,74.4446,74.3677,74.3817,39800.0
2014-11-18 15:25:00,106.32,106.34,106.23,106.24,41600.0,74.3747,74.3887,74.3117,74.3187,41600.0
2014-11-18 15:30:00,106.23,106.24,106.17,106.18,64500.0,74.3117,74.3187,74.2698,74.2767,64500.0
2014-11-18 15:35:00,106.18,106.18,106.13,106.16,75000.0,74.2767,74.2767,74.2418,74.2628,75000.0
2014-11-18 15:40:00,106.15,106.18,106.13,106.13,74500.0,74.2558,74.2767,74.2418,74.2418,74500.0
2014-11-18 15:45:00,106.13,106.17,106.02,106.07,185300.0,74.2418,74.2698,74.1648,74.1998,185300.0
2014-11-18 15:50:00,106.07,106.08,106.0,106.06,122400.0,74.1998,74.2068,74.1508,74.1928,122400.0
2014-11-18 15:55:00,106.07,106.1,106.03,106.06,156000.0,74.1998,74.2208,74.1718,74.1928,156000.0
2014-11-19 09:30:00,105.83,105.86,105.57,105.57,83000.0,74.0319,74.0529,73.85,73.85,83000.0
2014-11-19 09:35:00,105.6,105.91,105.38,105.91,40900.0,73.871,74.0879,73.7171,74.0879,40900.0
2014-11-19 09:40:00,105.92,106.18,105.85,106.18,49200.0,74.0949,74.2767,74.0459,74.2767,49200.0
2014-11-19 09:45:00,106.16,106.16,105.98,105.98,35500.0,74.2628,74.2628,74.1368,74.1368,35500.0
2014-11-19 09:50:00,105.94,105.94,105.75,105.78,28100.0,74.1089,74.1089,73.9759,73.9969,28100.0
2014-11-19 09:55:00,105.75,105.86,105.66,105.85,25000.0,73.9759,74.0529,73.913,74.0459,25000.0
2014-11-19 10:00:00,105.83,105.89,105.68,105.7,35400.0,74.0319,74.0739,73.927,73.941,35400.0
2014-11-19 10:05:00,105.68,105.78,105.62,105.65,37700.0,73.927,73.9969,73.885,73.906,37700.0
2014-11-19 10:10:00,105.69,105.69,105.54,105.57,68500.0,73.934,73.934,73.829,73.85,68500.0
2014-11-19 10:15:00,105.56,105.63,105.54,105.58,56400.0,73.843,73.892,73.829,73.857,56400.0
2014-11-19 10:20:00,105.58,105.58,105.51,105.52,43300.0,73.857,73.857,73.8081,73.8151,43300.0
2014-11-19 10:25:00,105.5,105.55,105.49,105.53,34500.0,73.8011,73.836,73.7941,73.8221,34500.0
2014-11-19 10:30:00,105.54,105.58,105.47,105.56,32100.0,73.829,73.857,73.7801,73.843,32100.0
2014-11-19 10:35:00,105.57,105.6,105.51,105.51,23100.0,73.85,73.871,73.8081,73.8081,23100.0
2014-11-19 10:40:00,105.53,105.54,105.45,105.54,24800.0,73.8221,73.829,73.7661,73.829,24800.0
2014-11-19 10:45:00,105.53,105.56,105.5,105.51,25600.0,73.8221,73.843,73.8011,73.8081,25600.0
2014-11-19 10:50:00,105.51,105.62,105.48,105.61,33000.0,73.8081,73.885,73.7871,73.878,33000.0
2014-11-19 10:55:00,105.59,105.6,105.44,105.5,30800.0,73.864,73.871,73.7591,73.8011,30800.0
2014-11-19 11:00:00,105.51,105.52,105.43,105.52,20900.0,73.8081,73.8151,73.7521,73.8151,20900.0
2014-11-19 11:05:00,105.52,105.61,105.47,105.61,35900.0,73.8151,73.878,73.7801,73.878,35900.0
2014-11-19 11:10:00,105.61,105.67,105.6,105.65,53900.0,73.878,73.92,73.871,73.906,53900.0
2014-11-19 11:15:00,105.65,105.66,105.59,105.6,46200.0,73.906,73.913,73.864,73.871,46200.0
2014-11-19 11:20:00,105.59,105.67,105.59,105.67,36700.0,73.864,73.92,73.864,73.92,36700.0
2014-11-19 11:25:00,105.67,105.71,105.58,105.59,31300.0,73.92,73.948,73.857,73.864,31300.0
2014-11-19 11:30:00,105.6,105.79,105.57,105.73,47200.0,73.871,74.0039,73.85,73.962,47200.0
2014-11-19 11:35:00,105.73,105.73,105.68,105.71,25500.0,73.962,73.962,73.927,73.948,25500.0
2014-11-19 11:40:00,105.71,105.71,105.62,105.65,27000.0,73.948,73.948,73.885,73.906,27000.0
2014-11-19 11:45:00,105.65,105.67,105.57,105.59,27100.0,73.906,73.92,73.85,73.864,27100.0
2014-11-19 11:50:00,105.59,105.65,105.53,105.63,24200.0,73.864,73.906,73.8221,73.892,24200.0
2014-11-19 11:55:00,105.63,105.64,105.57,105.61,25000.0,73.892,73.899,73.85,73.878,25000.0
2014-11-19 12:00:00,105.62,105.64,105.59,105.63,26600.0,73.885,73.899,73.864,73.892,26600.0
2014-11-19 12:05:00,105.63,105.71,105.62,105.69,27600.0,73.892,73.948,73.885,73.934,27600.0
2014-11-19 12:10:00,105.69,105.7,105.6,105.65,22400.0,73.934,73.941,73.871,73.906,22400.0
2014-11-19 12:15:00,105.65,105.71,105.65,105.7,33100.0,73.906,73.948,73.906,73.941,33100.0
2014-11-19 12:20:00,105.68,105.69,105.64,105.69,14900.0,73.927,73.934,73.899,73.934,14900.0
2014-11-19 12:25:00,105.67,105.74,105.66,105.67,21200.0,73.92,73.969,73.913,73.92,21200.0
2014-11-19 12:30:00,105.66,105.68,105.59,105.61,20300.0,73.913,73.927,73.864,73.878,20300.0
2014-11-19 12:35:00,105.62,105.65,105.51,105.52,14000.0,73.885,73.906,73.8081,73.8151,14000.0
2014-11-19 12:40:00,105.51,105.59,105.51,105.54,19600.0,73.8081,73.864,73.8081,73.829,19600.0
2014-11-19 12:45:00,105.54,105.56,105.52,105.53,12600.0,73.829,73.843,73.8151,73.8221,12600.0
2014-11-19 12:50:00,105.52,105.53,105.45,105.45,30900.0,73.8151,73.8221,73.7661,73.7661,30900.0
2014-11-19 12:55:00,105.46,105.51,105.45,105.5,42300.0,73.7731,73.8081,73.7661,73.8011,42300.0
2014-11-19 13:00:00,105.51,105.54,105.49,105.54,27200.0,73.8081,73.829,73.7941,73.829,27200.0
2014-11-19 13:05:00,105.53,105.57,105.49,105.5,41100.0,73.8221,73.85,73.7941,73.8011,41100.0
2014-11-19 13:10:00,105.5,105.5,105.48,105.49,25400.0,73.8011,73.8011,73.7871,73.7941,25400.0
2014-11-19 13:15:00,105.5,105.52,105.48,105.52,18600.0,73.8011,73.8151,73.7871,73.8151,18600.0
2014-11-19 13:20:00,105.52,105.56,105.5,105.54,24100.0,73.8151,73.843,73.8011,73.829,24100.0
2014-11-19 13:25:00,105.55,105.6,105.51,105.52,34600.0,73.836,73.871,73.8081,73.8151,34600.0
2014-11-19 13:30:00,105.51,105.58,105.49,105.54,24100.0,73.8081,73.857,73.7941,73.829,24100.0
2014-11-19 13:35:00,105.55,105.58,105.53,105.55,50400.0,73.836,73.857,73.8221,73.836,50400.0
2014-11-19 13:40:00,105.56,105.57,105.53,105.55,21800.0,73.843,73.85,73.8221,73.836,21800.0
2014-11-19 13:45:00,105.56,105.62,105.53,105.61,21500.0,73.843,73.885,73.8221,73.878,21500.0
2014-11-19 13:50:00,105.6,105.68,105.59,105.61,55500.0,73.871,73.927,73.864,73.878,55500.0
2014-11-19 13:55:00,105.61,105.63,105.55,105.58,21900.0,73.878,73.892,73.836,73.857,21900.0
2014-11-19 14:00:00,105.58,105.71,105.55,105.69,98500.0,73.857,73.948,73.836,73.934,98500.0
2014-11-19 14:05:00,105.67,105.77,105.66,105.71,50600.0,73.92,73.9899,73.913,73.948,50600.0
2014-11-19 14:10:00,105.71,105.75,105.66,105.66,34300.0,73.948,73.9759,73.913,73.913,34300.0
2014-11-19 14:15:00,105.67,105.8,105.67,105.74,27900.0,73.92,74.0109,73.92,73.969,27900.0
2014-11-19 14:20:00,105.75,105.76,105.51,105.54,39200.0,73.9759,73.9829,73.8081,73.829,39200.0
2014-11-19 14:25:00,105.55,105.67,105.54,105.6,25200.0,73.836,73.92,73.829,73.871,25200.0
2014-11-19 14:30:00,105.62,105.69,105.6,105.65,40100.0,73.885,73.934,73.871,73.906,40100.0
2014-11-19 14:35:00,105.66,105.68,105.54,105.65,25800.0,73.913,73.927,73.829,73.906,25800.0
2014-11-19 14:40:00,105.64,105.65,105.51,105.62,17100.0,73.899,73.906,73.8081,73.885,17100.0
2014-11-19 14:45:00,105.61,105.63,105.52,105.54,37200.0,73.878,73.892,73.8151,73.829,37200.0
2014-11-19 14:50:00,105.54,105.65,105.53,105.61,22400.0,73.829,73.906,73.8221,73.878,22400.0
2014-11-19 14:55:00,105.61,105.63,105.58,105.58,28700.0,73.878,73.892,73.857,73.857,28700.0
2014-11-19 15:00:00,105.59,105.61,105.55,105.56,24400.0,73.864,73.878,73.836,73.843,24400.0
2014-11-19 15:05:00,105.56,105.61,105.55,105.59,34700.0,73.843,73.878,73.836,73.864,34700.0
2014-11-19 15:10:00,105.59,105.66,105.55,105.55,41100.0,73.864,73.913,73.836,73.836,41100.0
2014-11-19 15:15:00,105.55,105.68,105.53,105.64,63900.0,73.836,73.927,73.8221,73.899,63900.0
2014-11-19 15:20:00,105.65,105.75,105.64,105.71,58500.0,73.906,73.9759,73.899,73.948,58500.0
2014-11-19 15:25:00,105.71,105.77,105.69,105.7,46100.0,73.948,73.9899,73.934,73.941,46100.0
2014-11-19 15:30:00,105.7,105.72,105.68,105.71,58600.0,73.941,73.955,73.927,73.948,58600.0
2014-11-19 15:35:00,105.72,105.74,105.67,105.71,65400.0,73.955,73.969,73.92,73.948,65400.0
2014-11-19 15:40:00,105.7,105.71,105.6,105.64,57500.0,73.941,73.948,73.871,73.899,57500.0
2014-11-19 15:45:00,105.64,105.72,105.62,105.68,108700.0,73.899,73.955,73.885,73.927,108700.0
2014-11-19 15:50:00,105.69,105.79,105.67,105.75,88900.0,73.934,74.0039,73.92,73.9759,88900.0
2014-11-19 15:55:00,105.74,105.78,105.6,105.65,161800.0,73.969,73.9969,73.871,73.906,161800.0
2014-11-20 09:30:00,105.34,105.35,105.16,105.22,57900.0,73.6891,73.6961,73.5632,73.6052,57900.0
2014-11-20 09:35:00,105.27,105.35,105.2,105.3,16400.0,73.6402,73.6961,73.5912,73.6612,16400.0
2014-11-20 09:40:00,105.3,105.43,105.26,105.27,36100.0,73.6612,73.7521,73.6332,73.6402,36100.0
2014-11-20 09:45:00,105.29,105.35,105.19,105.33,29600.0,73.6542,73.6961,73.5842,73.6821,29600.0
2014-11-20 09:50:00,105.33,105.38,105.3,105.35,31700.0,73.6821,73.7171,73.6612,73.6961,31700.0
2014-11-20 09:55:00,105.33,105.37,105.28,105.32,27600.0,73.6821,73.7101,73.6472,73.6751,27600.0
2014-11-20 10:00:00,105.32,105.5,105.32,105.49,80800.0,73.6751,73.8011,73.6751,73.7941,80800.0
2014-11-20 10:05:00,105.48,105.56,105.46,105.5,53700.0,73.7871,73.843,73.7731,73.8011,53700.0
2014-11-20 10:10:00,105.5,105.52,105.46,105.51,16900.0,73.8011,73.8151,73.7731,73.8081,16900.0
2014-11-20 10:15:00,105.52,105.58,105.39,105.39,34800.0,73.8151,73.857,73.7241,73.7241,34800.0
2014-11-20 10:20:00,105.39,105.47,105.38,105.44,21300.0,73.7241,73.7801,73.7171,73.7591,21300.0
2014-11-20 10:25:00,105.45,105.48,105.4,105.47,35900.0,73.7661,73.7871,73.7311,73.7801,35900.0
2014-11-20 10:30:00,105.47,105.49,105.38,105.41,32000.0,73.7801,73.7941,73.7171,73.7381,32000.0
2014-11-20 10:35:00,105.4,105.5,105.4,105.45,46400.0,73.7311,73.8011,73.7311,73.7661,46400.0
2014-11-20 10:40:00,105.45,106.09,105.45,105.97,312400.0,73.7661,74.2138,73.7661,74.1298,312400.0
2014-11-20 10:45:00,105.96,107.34,105.93,106.85,1301600.0,74.1229,75.0882,74.1019,74.7454,1301600.0
2014-11-20 10:50:00,106.9,107.01,106.64,106.81,463100.0,74.7804,74.8574,74.5985,74.7175,463100.0
2014-11-20 10:55:00,106.84,106.94,106.77,106.84,206800.0,74.7384,74.8084,74.6895,74.7384,206800.0
2014-11-20 11:00:00,106.84,106.91,106.46,106.48,231400.0,74.7384,74.7874,74.4726,74.4866,231400.0
2014-11-20 11:05:00,106.52,106.63,106.25,106.41,110900.0,74.5146,74.5915,74.3257,74.4376,110900.0
2014-11-20 11:10:00,106.41,106.53,106.4,106.48,49100.0,74.4376,74.5216,74.4306,74.4866,49100.0
2014-11-20 11:15:00,106.48,106.59,106.47,106.5,70900.0,74.4866,74.5636,74.4796,74.5006,70900.0
2014-11-20 11:20:00,106.51,106.63,106.51,106.57,59100.0,74.5076,74.5915,74.5076,74.5496,59100.0
2014-11-20 11:25:00,106.58,106.59,106.52,106.57,57800.0,74.5566,74.5636,74.5146,74.5496,57800.0
2014-11-20 11:30:00,106.56,106.7,106.52,106.57,75400.0,74.5426,74.6405,74.5146,74.5496,75400.0
2014-11-20 11:35:00,106.58,106.59,106.48,106.51,27300.0,74.5566,74.5636,74.4866,74.5076,27300.0
2014-11-20 11:40:00,106.5,106.57,106.48,106.53,34600.0,74.5006,74.5496,74.4866,74.5216,34600.0
2014-11-20 11:45:00,106.54,106.72,106.53,106.65,52500.0,74.5286,74.6545,74.5216,74.6055,52500.0
2014-11-20 11:50:00,106.67,106.68,106.59,106.68,24500.0,74.6195,74.6265,74.5636,74.6265,24500.0
2014-11-20 11:55:00,106.68,106.81,106.61,106.67,97300.0,74.6265,74.7175,74.5775,74.6195,97300.0
2014-11-20 12:00:00,106.67,106.88,106.66,106.78,44100.0,74.6195,74.7664,74.6125,74.6965,44100.0
2014-11-20 12:05:00,106.76,106.83,106.74,106.83,32100.0,74.6825,74.7314,74.6685,74.7314,32100.0
2014-11-20 12:10:00,106.83,107.06,106.82,107.0,45200.0,74.7314,74.8923,74.7245,74.8504,45200.0
2014-11-20 12:15:00,107.0,107.09,106.97,107.09,34300.0,74.8504,74.9133,74.8294,74.9133,34300.0
2014-11-20 12:20:00,107.07,107.11,106.99,107.08,40800.0,74.8993,74.9273,74.8434,74.9063,40800.0
2014-11-20 12:25:00,107.08,107.08,106.98,106.99,16300.0,74.9063,74.9063,74.8364,74.8434,16300.0
2014-11-20 12:30:00,107.0,107.05,106.94,107.05,24300.0,74.8504,74.8853,74.8084,74.8853,24300.0
2014-11-20 12:35:00,107.04,107.07,107.02,107.05,26400.0,74.8783,74.8993,74.8644,74.8853,26400.0
2014-11-20 12:40:00,107.05,107.05,106.87,106.88,20400.0,74.8853,74.8853,74.7594,74.7664,20400.0
2014-11-20 12:45:00,106.88,107.0,106.87,107.0,21000.0,74.7664,74.8504,74.7594,74.8504,21000.0
2014-11-20 12:50:00,107.0,107.0,106.89,106.96,26200.0,74.8504,74.8504,74.7734,74.8224,26200.0
2014-11-20 12:55:00,106.94,106.95,106.9,106.95,23100.0,74.8084,74.8154,74.7804,74.8154,23100.0
2014-11-20 13:00:00,106.95,106.96,106.87,106.91,24900.0,74.8154,74.8224,74.7594,74.7874,24900.0
2014-11-20 13:05:00,106.91,106.92,106.78,106.81,16500.0,74.7874,74.7944,74.6965,74.7175,16500.0
2014-11-20 13:10:00,106.81,106.92,106.72,106.89,23500.0,74.7175,74.7944,74.6545,74.7734,23500.0
2014-11-20 13:15:00,106.91,107.02,106.89,107.0,15900.0,74.7874,74.8644,74.7734,74.8504,15900.0
2014-11-20 13:20:00,106.99,107.02,106.95,106.98,17200.0,74.8434,74.8644,74.8154,74.8364,17200.0
2014-11-20 13:25:00,106.98,107.0,106.92,107.0,13500.0,74.8364,74.8504,74.7944,74.8504,13500.0
2014-11-20 13:30:00,107.0,107.01,106.97,107.0,25400.0,74.8504,74.8574,74.8294,74.8504,25400.0
2014-11-20 13:35:00,107.0,107.02,106.95,107.0,28300.0,74.8504,74.8644,74.8154,74.8504,28300.0
2014-11-20 13:40:00,107.0,107.02,106.97,106.99,14200.0,74.8504,74.8644,74.8294,74.8434,14200.0
2014-11-20 13:45:00,106.99,107.01,106.95,106.96,10200.0,74.8434,74.8574,74.8154,74.8224,10200.0
2014-11-20 13:50:00,106.98,107.07,106.97,107.0,112500.0,74.8364,74.8993,74.8294,74.8504,112500.0
2014-11-20 13:55:00,106.99,107.06,106.93,107.04,146100.0,74.8434,74.8923,74.8014,74.8783,146100.0
2014-11-20 14:00:00,107.03,107.06,106.98,106.99,53800.0,74.8714,74.8923,74.8364,74.8434,53800.0
2014-11-20 14:05:00,106.99,106.99,106.92,106.99,58300.0,74.8434,74.8434,74.7944,74.8434,58300.0
2014-11-20 14:10:00,106.99,107.03,106.96,107.03,57600.0,74.8434,74.8714,74.8224,74.8714,57600.0
2014-11-20 14:15:00,107.04,107.13,106.99,107.01,59000.0,74.8783,74.9413,74.8434,74.8574,59000.0
2014-11-20 14:20:00,107.01,107.17,107.0,107.16,78600.0,74.8574,74.9693,74.8504,74.9623,78600.0
2014-11-20 14:25:00,107.16,107.21,107.09,107.09,56900.0,74.9623,74.9973,74.9133,74.9133,56900.0
2014-11-20 14:30:00,107.09,107.09,106.92,106.92,79100.0,74.9133,74.9133,74.7944,74.7944,79100.0
2014-11-20 14:35:00,106.92,106.99,106.8,106.85,43900.0,74.7944,74.8434,74.7105,74.7454,43900.0
2014-11-20 14:40:00,106.84,106.85,106.79,106.83,37100.0,74.7384,74.7454,74.7035,74.7314,37100.0
2014-11-20 14:45:00,106.82,106.98,106.82,106.96,48200.0,74.7245,74.8364,74.7245,74.8224,48200.0
2014-11-20 14:50:00,106.95,107.04,106.93,106.95,113800.0,74.8154,74.8783,74.8014,74.8154,113800.0
2014-11-20 14:55:00,106.96,106.99,106.83,106.84,115100.0,74.8224,74.8434,74.7314,74.7384,115100.0
2014-11-20 15:00:00,106.84,107.0,106.84,106.93,68900.0,74.7384,74.8504,74.7384,74.8014,68900.0
2014-11-20 15:05:00,106.93,106.99,106.86,106.86,36300.0,74.8014,74.8434,74.7524,74.7524,36300.0
2014-11-20 15:10:00,106.85,106.85,106.63,106.64,89700.0,74.7454,74.7454,74.5915,74.5985,89700.0
2014-11-20 15:15:00,106.64,106.65,106.52,106.52,51700.0,74.5985,74.6055,74.5146,74.5146,51700.0
2014-11-20 15:20:00,106.52,106.67,106.49,106.67,46000.0,74.5146,74.6195,74.4936,74.6195,46000.0
2014-11-20 15:25:00,106.68,106.71,106.59,106.59,81700.0,74.6265,74.6475,74.5636,74.5636,81700.0
2014-11-20 15:30:00,106.6,106.65,106.57,106.63,98400.0,74.5706,74.6055,74.5496,74.5915,98400.0
2014-11-20 15:35:00,106.63,106.77,106.62,106.72,72300.0,74.5915,74.6895,74.5845,74.6545,72300.0
2014-11-20 15:40:00,106.73,106.73,106.62,106.71,66000.0,74.6615,74.6615,74.5845,74.6475,66000.0
2014-11-20 15:45:00,106.71,106.74,106.57,106.67,116100.0,74.6475,74.6685,74.5496,74.6195,116100.0
2014-11-20 15:50:00,106.68,106.69,106.52,106.53,123100.0,74.6265,74.6335,74.5146,74.5216,123100.0
2014-11-20 15:55:00,106.53,106.72,106.51,106.71,141300.0,74.5216,74.6545,74.5076,74.6475,141300.0
2014-11-21 09:30:00,107.61,108.01,107.61,107.76,19900.0,75.2771,75.5569,75.2771,75.382,19900.0
2014-11-21 09:35:00,107.83,107.99,107.63,107.78,443300.0,75.431,75.5429,75.2911,75.396,443300.0
2014-11-21 09:40:00,107.81,108.04,107.75,107.97,104500.0,75.417,75.5779,75.375,75.5289,104500.0
2014-11-21 09:45:00,107.97,108.43,107.94,108.42,89500.0,75.5289,75.8507,75.5079,75.8437,89500.0
2014-11-21 09:50:00,108.42,108.55,108.21,108.22,77700.0,75.8437,75.9346,75.6968,75.7038,77700.0
2014-11-21 09:55:00,108.23,108.35,108.19,108.33,35700.0,75.7108,75.7947,75.6828,75.7808,35700.0
2014-11-21 10:00:00,108.34,108.36,108.23,108.25,36700.0,75.7877,75.8017,75.7108,75.7248,36700.0
2014-11-21 10:05:00,108.25,108.25,108.01,108.02,33900.0,75.7248,75.7248,75.5569,75.5639,33900.0
2014-11-21 10:10:00,108.01,108.26,107.99,108.24,40400.0,75.5569,75.7318,75.5429,75.7178,40400.0
2014-11-21 10:15:00,108.24,108.26,108.04,108.05,18700.0,75.7178,75.7318,75.5779,75.5849,18700.0
2014-11-21 10:20:00,108.07,108.2,108.03,108.19,27000.0,75.5989,75.6898,75.5709,75.6828,27000.0
2014-11-21 10:25:00,108.19,108.3,108.19,108.28,24100.0,75.6828,75.7598,75.6828,75.7458,24100.0
2014-11-21 10:30:00,108.3,108.35,108.25,108.26,30600.0,75.7598,75.7947,75.7248,75.7318,30600.0
2014-11-21 10:35:00,108.27,108.32,108.24,108.3,42200.0,75.7388,75.7738,75.7178,75.7598,42200.0
2014-11-21 10:40:00,108.3,108.31,108.25,108.27,25600.0,75.7598,75.7668,75.7248,75.7388,25600.0
2014-11-21 10:45:00,108.28,108.29,108.06,108.06,24100.0,75.7458,75.7528,75.5919,75.5919,24100.0
2014-11-21 10:50:00,108.06,108.09,108.01,108.06,28700.0,75.5919,75.6129,75.5569,75.5919,28700.0
2014-11-21 10:55:00,108.08,108.08,107.95,107.99,32100.0,75.6059,75.6059,75.5149,75.5429,32100.0
2014-11-21 11:00:00,107.99,108.0,107.95,107.97,24000.0,75.5429,75.5499,75.5149,75.5289,24000.0
2014-11-21 11:05:00,107.97,108.0,107.96,108.0,33700.0,75.5289,75.5499,75.5219,75.5499,33700.0
2014-11-21 11:10:00,107.99,108.03,107.97,108.0,36600.0,75.5429,75.5709,75.5289,75.5499,36600.0
2014-11-21 11:15:00,107.98,108.0,107.97,107.98,14700.0,75.5359,75.5499,75.5289,75.5359,14700.0
2014-11-21 11:20:00,107.98,108.0,107.97,107.97,19900.0,75.5359,75.5499,75.5289,75.5289,19900.0
2014-11-21 11:25:00,107.97,107.99,107.86,107.88,20300.0,75.5289,75.5429,75.452,75.466,20300.0
2014-11-21 11:30:00,107.87,107.89,107.82,107.83,16100.0,75.459,75.473,75.424,75.431,16100.0
2014-11-21 11:35:00,107.84,107.85,107.73,107.75,19300.0,75.438,75.445,75.361,75.375,19300.0
2014-11-21 11:40:00,107.76,107.82,107.76,107.81,23100.0,75.382,75.424,75.382,75.417,23100.0
2014-11-21 11:45:00,107.81,107.89,107.74,107.83,17300.0,75.417,75.473,75.368,75.431,17300.0
2014-11-21 11:50:00,107.85,107.92,107.81,107.85,12600.0,75.445,75.4939,75.417,75.445,12600.0
2014-11-21 11:55:00,107.85,107.92,107.85,107.9,11100.0,75.445,75.4939,75.445,75.48,11100.0
2014-11-21 12:00:00,107.88,107.94,107.86,107.92,7300.0,75.466,75.5079,75.452,75.4939,7300.0
2014-11-21 12:05:00,107.91,107.92,107.86,107.9,7200.0,75.4869,75.4939,75.452,75.48,7200.0
2014-11-21 12:10:00,107.91,107.92,107.86,107.88,10600.0,75.4869,75.4939,75.452,75.466,10600.0
2014-11-21 12:15:00,107.89,107.89,107.78,107.8,15100.0,75.473,75.473,75.396,75.41,15100.0
2014-11-21 12:20:00,107.77,107.77,107.63,107.67,20300.0,75.389,75.389,75.2911,75.3191,20300.0
2014-11-21 12:25:00,107.67,107.72,107.58,107.61,13500.0,75.3191,75.354,75.2561,75.2771,13500.0
2014-11-21 12:30:00,107.63,107.67,107.57,107.59,10400.0,75.2911,75.3191,75.2491,75.2631,10400.0
2014-11-21 12:35:00,107.59,107.67,107.59,107.6,10900.0,75.2631,75.3191,75.2631,75.2701,10900.0
2014-11-21 12:40:00,107.62,107.66,107.57,107.6,7700.0,75.2841,75.3121,75.2491,75.2701,7700.0
2014-11-21 12:45:00,107.61,107.62,107.52,107.53,5200.0,75.2771,75.2841,75.2141,75.2211,5200.0
2014-11-21 12:50:00,107.53,107.55,107.43,107.43,13100.0,75.2211,75.2351,75.1512,75.1512,13100.0
2014-11-21 12:55:00,107.44,107.55,107.42,107.52,13700.0,75.1582,75.2351,75.1442,75.2141,13700.0
2014-11-21 13:00:00,107.54,107.55,107.4,107.45,14100.0,75.2281,75.2351,75.1302,75.1652,14100.0
2014-11-21 13:05:00,107.44,107.44,107.28,107.35,13800.0,75.1582,75.1582,75.0462,75.0952,13800.0
2014-11-21 13:10:00,107.36,107.41,107.33,107.34,10700.0,75.1022,75.1372,75.0812,75.0882,10700.0
2014-11-21 13:15:00,107.34,107.39,107.27,107.35,14200.0,75.0882,75.1232,75.0392,75.0952,14200.0
2014-11-21 13:20:00,107.35,107.36,107.25,107.35,27400.0,75.0952,75.1022,75.0253,75.0952,27400.0
2014-11-21 13:25:00,107.37,107.38,107.17,107.17,31600.0,75.1092,75.1162,74.9693,74.9693,31600.0
2014-11-21 13:30:00,107.18,107.33,107.17,107.33,51800.0,74.9763,75.0812,74.9693,75.0812,51800.0
2014-11-21 13:35:00,107.35,107.48,107.31,107.45,20400.0,75.0952,75.1861,75.0672,75.1652,20400.0
2014-11-21 13:40:00,107.45,107.51,107.41,107.42,13400.0,75.1652,75.2071,75.1372,75.1442,13400.0
2014-11-21 13:45:00,107.42,107.5,107.41,107.45,17600.0,75.1442,75.2001,75.1372,75.1652,17600.0
2014-11-21 13:50:00,107.45,107.62,107.44,107.6,35400.0,75.1652,75.2841,75.1582,75.2701,35400.0
2014-11-21 13:55:00,107.62,107.67,107.55,107.57,27700.0,75.2841,75.3191,75.2351,75.2491,27700.0
2014-11-21 14:00:00,107.57,107.67,107.57,107.63,21300.0,75.2491,75.3191,75.2491,75.2911,21300.0
2014-11-21 14:05:00,107.63,107.63,107.57,107.57,14700.0,75.2911,75.2911,75.2491,75.2491,14700.0
2014-11-21 14:10:00,107.58,107.59,107.45,107.45,14000.0,75.2561,75.2631,75.1652,75.1652,14000.0
2014-11-21 14:15:00,107.46,107.49,107.44,107.46,10600.0,75.1722,75.1931,75.1582,75.1722,10600.0
2014-11-21 14:20:00,107.45,107.47,107.4,107.44,11500.0,75.1652,75.1792,75.1302,75.1582,11500.0
2014-11-21 14:25:00,107.44,107.44,107.37,107.37,6900.0,75.1582,75.1582,75.1092,75.1092,6900.0
2014-11-21 14:30:00,107.35,107.4,107.28,107.4,11200.0,75.0952,75.1302,75.0462,75.1302,11200.0
2014-11-21 14:35:00,107.4,107.44,107.34,107.41,29700.0,75.1302,75.1582,75.0882,75.1372,29700.0
2014-11-21 14:40:00,107.41,107.56,107.4,107.56,17600.0,75.1372,75.2421,75.1302,75.2421,17600.0
2014-11-21 14:45:00,107.57,107.61,107.53,107.61,21700.0,75.2491,75.2771,75.2211,75.2771,21700.0
2014-11-21 14:50:00,107.59,107.63,107.55,107.62,15200.0,75.2631,75.2911,75.2351,75.2841,15200.0
2014-11-21 14:55:00,107.62,107.62,107.53,107.58,20300.0,75.2841,75.2841,75.2211,75.2561,20300.0
2014-11-21 15:00:00,107.58,107.69,107.56,107.69,25700.0,75.2561,75.333,75.2421,75.333,25700.0
2014-11-21 15:05:00,107.69,107.69,107.62,107.64,19300.0,75.333,75.333,75.2841,75.2981,19300.0
2014-11-21 15:10:00,107.64,107.73,107.62,107.7,26200.0,75.2981,75.361,75.2841,75.34,26200.0
2014-11-21 15:15:00,107.71,107.73,107.61,107.65,34200.0,75.347,75.361,75.2771,75.3051,34200.0
2014-11-21 15:20:00,107.64,107.65,107.58,107.6,18900.0,75.2981,75.3051,75.2561,75.2701,18900.0
2014-11-21 15:25:00,107.6,107.66,107.59,107.66,24100.0,75.2701,75.3121,75.2631,75.3121,24100.0
2014-11-21 15:30:00,107.66,107.72,107.62,107.69,42500.0,75.3121,75.354,75.2841,75.333,42500.0
2014-11-21 15:35:00,107.69,107.71,107.58,107.6,61300.0,75.333,75.347,75.2561,75.2701,61300.0
2014-11-21 15:40:00,107.6,107.61,107.5,107.51,64100.0,75.2701,75.2771,75.2001,75.2071,64100.0
2014-11-21 15:45:00,107.51,107.54,107.31,107.32,102800.0,75.2071,75.2281,75.0672,75.0742,102800.0
2014-11-21 15:50:00,107.33,107.41,107.24,107.28,163600.0,75.0812,75.1372,75.0183,75.0462,163600.0
2014-11-21 15:55:00,107.27,107.36,107.23,107.35,180000.0,75.0392,75.1022,75.0113,75.0952,180000.0
2014-11-24 09:30:00,107.65,107.91,107.52,107.84,56600.0,75.3051,75.4869,75.2141,75.438,56600.0
2014-11-24 09:35:00,107.83,107.98,107.8,107.8,36000.0,75.431,75.5359,75.41,75.41,36000.0
2014-11-24 09:40:00,107.8,107.86,107.66,107.79,15900.0,75.41,75.452,75.3121,75.403,15900.0
2014-11-24 09:45:00,107.79,107.79,107.63,107.66,33300.0,75.403,75.403,75.2911,75.3121,33300.0
2014-11-24 09:50:00,107.64,107.67,107.57,107.59,31200.0,75.2981,75.3191,75.2491,75.2631,31200.0
2014-11-24 09:55:00,107.6,107.78,107.57,107.73,47400.0,75.2701,75.396,75.2491,75.361,47400.0
2014-11-24 10:00:00,107.72,107.76,107.59,107.61,59700.0,75.354,75.382,75.2631,75.2771,59700.0
2014-11-24 10:05:00,107.61,107.66,107.47,107.56,29400.0,75.2771,75.3121,75.1792,75.2421,29400.0
2014-11-24 10:10:00,107.58,107.64,107.56,107.57,15100.0,75.2561,75.2981,75.2421,75.2491,15100.0
2014-11-24 10:15:00,107.58,107.59,107.46,107.54,16700.0,75.2561,75.2631,75.1722,75.2281,16700.0
2014-11-24 10:20:00,107.56,107.68,107.49,107.66,35000.0,75.2421,75.3261,75.1931,75.3121,35000.0
2014-11-24 10:25:00,107.65,107.69,107.55,107.63,21100.0,75.3051,75.333,75.2351,75.2911,21100.0
2014-11-24 10:30:00,107.63,107.67,107.55,107.59,33200.0,75.2911,75.3191,75.2351,75.2631,33200.0
2014-11-24 10:35:00,107.59,107.62,107.53,107.57,19200.0,75.2631,75.2841,75.2211,75.2491,19200.0
2014-11-24 10:40:00,107.58,107.64,107.53,107.59,20400.0,75.2561,75.2981,75.2211,75.2631,20400.0
2014-11-24 10:45:00,107.59,107.62,107.53,107.53,13400.0,75.2631,75.2841,75.2211,75.2211,13400.0
2014-11-24 10:50:00,107.53,107.58,107.51,107.51,14500.0,75.2211,75.2561,75.2071,75.2071,14500.0
2014-11-24 10:55:00,107.51,107.53,107.43,107.44,33000.0,75.2071,75.2211,75.1512,75.1582,33000.0
2014-11-24 11:00:00,107.46,107.47,107.4,107.41,14800.0,75.1722,75.1792,75.1302,75.1372,14800.0
2014-11-24 11:05:00,107.41,107.43,107.3,107.33,34300.0,75.1372,75.1512,75.0602,75.0812,34300.0
2014-11-24 11:10:00,107.33,107.43,107.29,107.4,35800.0,75.0812,75.1512,75.0532,75.1302,35800.0
2014-11-24 11:15:00,107.39,107.4,107.31,107.36,65300.0,75.1232,75.1302,75.0672,75.1022,65300.0
2014-11-24 11:20:00,107.35,107.36,107.27,107.32,21700.0,75.0952,75.1022,75.0392,75.0742,21700.0
2014-11-24 11:25:00,107.3,107.33,107.28,107.3,11200.0,75.0602,75.0812,75.0462,75.0602,11200.0
2014-11-24 11:30:00,107.3,107.52,107.29,107.49,46100.0,75.0602,75.2141,75.0532,75.1931,46100.0
2014-11-24 11:35:00,107.49,107.63,107.44,107.63,45400.0,75.1931,75.2911,75.1582,75.2911,45400.0
2014-11-24 11:40:00,107.65,107.65,107.59,107.63,11700.0,75.3051,75.3051,75.2631,75.2911,11700.0
2014-11-24 11:45:00,107.64,107.64,107.56,107.56,18000.0,75.2981,75.2981,75.2421,75.2421,18000.0
2014-11-24 11:50:00,107.57,107.66,107.53,107.66,14800.0,75.2491,75.3121,75.2211,75.3121,14800.0
2014-11-24 11:55:00,107.65,107.71,107.64,107.7,15200.0,75.3051,75.347,75.2981,75.34,15200.0
2014-11-24 12:00:00,107.7,107.78,107.69,107.77,14800.0,75.34,75.396,75.333,75.389,14800.0
2014-11-24 12:05:00,107.78,107.84,107.76,107.82,14400.0,75.396,75.438,75.382,75.424,14400.0
2014-11-24 12:10:00,107.83,107.84,107.8,107.83,19700.0,75.431,75.438,75.41,75.431,19700.0
2014-11-24 12:15:00,107.82,107.83,107.76,107.79,12900.0,75.424,75.431,75.382,75.403,12900.0
2014-11-24 12:20:00,107.78,107.83,107.78,107.81,12400.0,75.396,75.431,75.396,75.417,12400.0
2014-11-24 12:25:00,107.81,107.81,107.72,107.73,65300.0,75.417,75.417,75.354,75.361,65300.0
2014-11-24 12:30:00,107.74,107.75,107.64,107.64,8900.0,75.368,75.375,75.2981,75.2981,8900.0
2014-11-24 12:35:00,107.63,107.64,107.56,107.58,11600.0,75.2911,75.2981,75.2421,75.2561,11600.0
2014-11-24 12:40:00,107.58,107.58,107.52,107.55,7300.0,75.2561,75.2561,75.2141,75.2351,7300.0
2014-11-24 12:45:00,107.55,107.63,107.54,107.61,38200.0,75.2351,75.2911,75.2281,75.2771,38200.0
2014-11-24 12:50:00,107.61,107.63,107.56,107.58,8400.0,75.2771,75.2911,75.2421,75.2561,8400.0
2014-11-24 12:55:00,107.58,107.6,107.54,107.6,11400.0,75.2561,75.2701,75.2281,75.2701,11400.0
2014-11-24 13:00:00,107.6,107.6,107.55,107.55,11100.0,75.2701,75.2701,75.2351,75.2351,11100.0
2014-11-24 13:05:00,107.55,107.61,107.55,107.59,26400.0,75.2351,75.2771,75.2351,75.2631,26400.0
2014-11-24 13:10:00,107.6,107.6,107.54,107.54,33300.0,75.2701,75.2701,75.2281,75.2281,33300.0
2014-11-24 13:15:00,107.56,107.57,107.49,107.5,47400.0,75.2421,75.2491,75.1931,75.2001,47400.0
2014-11-24 13:20:00,107.51,107.53,107.45,107.5,21700.0,75.2071,75.2211,75.1652,75.2001,21700.0
2014-11-24 13:25:00,107.5,107.52,107.42,107.42,37100.0,75.2001,75.2141,75.1442,75.1442,37100.0
2014-11-24 13:30:00,107.42,107.44,107.39,107.42,18100.0,75.1442,75.1582,75.1232,75.1442,18100.0
2014-11-24 13:35:00,107.42,107.42,107.38,107.4,13700.0,75.1442,75.1442,75.1162,75.1302,13700.0
2014-11-24 13:40:00,107.4,107.48,107.39,107.43,24500.0,75.1302,75.1861,75.1232,75.1512,24500.0
2014-11-24 13:45:00,107.42,107.45,107.36,107.41,22200.0,75.1442,75.1652,75.1022,75.1372,22200.0
2014-11-24 13:50:00,107.43,107.44,107.39,107.42,6600.0,75.1512,75.1582,75.1232,75.1442,6600.0
2014-11-24 13:55:00,107.42,107.42,107.38,107.39,13200.0,75.1442,75.1442,75.1162,75.1232,13200.0
2014-11-24 14:00:00,107.4,107.49,107.4,107.42,21100.0,75.1302,75.1931,75.1302,75.1442,21100.0
2014-11-24 14:05:00,107.42,107.49,107.4,107.48,25600.0,75.1442,75.1931,75.1302,75.1861,25600.0
2014-11-24 14:10:00,107.48,107.49,107.43,107.48,27700.0,75.1861,75.1931,75.1512,75.1861,27700.0
2014-11-24 14:15:00,107.49,107.5,107.46,107.49,21300.0,75.1931,75.2001,75.1722,75.1931,21300.0
2014-11-24 14:20:00,107.47,107.49,107.39,107.4,38100.0,75.1792,75.1931,75.1232,75.1302,38100.0
2014-11-24 14:25:00,107.4,107.5,107.4,107.5,12300.0,75.1302,75.2001,75.1302,75.2001,12300.0
2014-11-24 14:30:00,107.5,107.5,107.38,107.39,27700.0,75.2001,75.2001,75.1162,75.1232,27700.0
2014-11-24 14:35:00,107.39,107.44,107.36,107.43,15400.0,75.1232,75.1582,75.1022,75.1512,15400.0
2014-11-24 14:40:00,107.43,107.44,107.38,107.39,17900.0,75.1512,75.1582,75.1162,75.1232,17900.0
2014-11-24 14:45:00,107.39,107.43,107.38,107.43,14800.0,75.1232,75.1512,75.1162,75.1512,14800.0
2014-11-24 14:50:00,107.43,107.44,107.39,107.39,15900.0,75.1512,75.1582,75.1232,75.1232,15900.0
2014-11-24 14:55:00,107.39,107.4,107.32,107.35,13300.0,75.1232,75.1302,75.0742,75.0952,13300.0
2014-11-24 15:00:00,107.35,107.38,107.32,107.34,26300.0,75.0952,75.1162,75.0742,75.0882,26300.0
2014-11-24 15:05:00,107.34,107.37,107.28,107.33,20200.0,75.0882,75.1092,75.0462,75.0812,20200.0
2014-11-24 15:10:00,107.34,107.37,107.3,107.32,14800.0,75.0882,75.1092,75.0602,75.0742,14800.0
2014-11-24 15:15:00,107.32,107.35,107.26,107.27,25700.0,75.0742,75.0952,75.0322,75.0392,25700.0
2014-11-24 15:20:00,107.26,107.37,107.25,107.33,57800.0,75.0322,75.1092,75.0253,75.0812,57800.0
2014-11-24 15:25:00,107.32,107.37,107.28,107.35,25600.0,75.0742,75.1092,75.0462,75.0952,25600.0
2014-11-24 15:30:00,107.35,107.4,107.31,107.33,32600.0,75.0952,75.1302,75.0672,75.0812,32600.0
2014-11-24 15:35:00,107.32,107.34,107.28,107.32,28900.0,75.0742,75.0882,75.0462,75.0742,28900.0
2014-11-24 15:40:00,107.32,107.33,107.28,107.31,42100.0,75.0742,75.0812,75.0462,75.0672,42100.0
2014-11-24 15:45:00,107.31,107.34,107.28,107.33,59600.0,75.0672,75.0882,75.0462,75.0812,59600.0
2014-11-24 15:50:00,107.33,107.35,107.26,107.26,68500.0,75.0812,75.0952,75.0322,75.0322,68500.0
2014-11-24 15:55:00,107.27,107.29,107.24,107.28,142200.0,75.0392,75.0532,75.0183,75.0462,142200.0
2014-11-25 09:30:00,107.23,107.52,107.21,107.5,53700.0,75.0113,75.2141,74.9973,75.2001,53700.0
2014-11-25 09:35:00,107.49,107.49,107.29,107.36,22100.0,75.1931,75.1931,75.0532,75.1022,22100.0
2014-11-25 09:40:00,107.33,107.46,107.27,107.45,46700.0,75.0812,75.1722,75.0392,75.1652,46700.0
2014-11-25 09:45:00,107.44,107.5,107.38,107.46,55300.0,75.1582,75.2001,75.1162,75.1722,55300.0
2014-11-25 09:50:00,107.48,107.48,107.39,107.41,39600.0,75.1861,75.1861,75.1232,75.1372,39600.0
2014-11-25 09:55:00,107.42,107.48,107.39,107.47,50400.0,75.1442,75.1861,75.1232,75.1792,50400.0
2014-11-25 10:00:00,107.44,107.45,107.31,107.32,21700.0,75.1582,75.1652,75.0672,75.0742,21700.0
2014-11-25 10:05:00,107.32,107.33,107.17,107.32,36100.0,75.0742,75.0812,74.9693,75.0742,36100.0
2014-11-25 10:10:00,107.31,107.39,107.29,107.3,29900.0,75.0672,75.1232,75.0532,75.0602,29900.0
2014-11-25 10:15:00,107.29,107.4,107.23,107.25,30900.0,75.0532,75.1302,75.0113,75.0253,30900.0
2014-11-25 10:20:00,107.25,107.25,107.18,107.23,17700.0,75.0253,75.0253,74.9763,75.0113,17700.0
2014-11-25 10:25:00,107.23,107.29,107.21,107.26,24000.0,75.0113,75.0532,74.9973,75.0322,24000.0
2014-11-25 10:30:00,107.25,107.27,107.16,107.17,16200.0,75.0253,75.0392,74.9623,74.9693,16200.0
2014-11-25 10:35:00,107.17,107.17,106.96,107.0,38600.0,74.9693,74.9693,74.8224,74.8504,38600.0
2014-11-25 10:40:00,107.01,107.13,106.99,107.03,25200.0,74.8574,74.9413,74.8434,74.8714,25200.0
2014-11-25 10:45:00,107.02,107.09,106.96,107.04,48400.0,74.8644,74.9133,74.8224,74.8783,48400.0
2014-11-25 10:50:00,107.05,107.21,107.02,107.21,23800.0,74.8853,74.9973,74.8644,74.9973,23800.0
2014-11-25 10:55:00,107.22,107.26,107.16,107.17,14200.0,75.0043,75.0322,74.9623,74.9693,14200.0
2014-11-25 11:00:00,107.18,107.24,107.15,107.15,12800.0,74.9763,75.0183,74.9553,74.9553,12800.0
2014-11-25 11:05:00,107.15,107.16,107.05,107.07,15000.0,74.9553,74.9623,74.8853,74.8993,15000.0
2014-11-25 11:10:00,107.07,107.09,107.02,107.06,22100.0,74.8993,74.9133,74.8644,74.8923,22100.0
2014-11-25 11:15:00,107.05,107.12,106.99,107.12,14800.0,74.8853,74.9343,74.8434,74.9343,14800.0
2014-11-25 11:20:00,107.12,107.19,107.12,107.14,22000.0,74.9343,74.9833,74.9343,74.9483,22000.0
2014-11-25 11:25:00,107.15,107.15,107.09,107.09,11900.0,74.9553,74.9553,74.9133,74.9133,11900.0
2014-11-25 11:30:00,107.08,107.27,107.07,107.25,22900.0,74.9063,75.0392,74.8993,75.0253,22900.0
2014-11-25 11:35:00,107.24,107.28,107.2,107.24,15200.0,75.0183,75.0462,74.9903,75.0183,15200.0
2014-11-25 11:40:00,107.21,107.31,107.2,107.29,12100.0,74.9973,75.0672,74.9903,75.0532,12100.0
2014-11-25 11:45:00,107.3,107.33,107.26,107.28,11800.0,75.0602,75.0812,75.0322,75.0462,11800.0
2014-11-25 11:50:00,107.28,107.28,107.2,107.26,21600.0,75.0462,75.0462,74.9903,75.0322,21600.0
2014-11-25 11:55:00,107.26,107.3,107.22,107.25,52400.0,75.0322,75.0602,75.0043,75.0253,52400.0
2014-11-25 12:00:00,107.26,107.36,107.25,107.28,17300.0,75.0322,75.1022,75.0253,75.0462,17300.0
2014-11-25 12:05:00,107.29,107.31,107.22,107.24,9700.0,75.0532,75.0672,75.0043,75.0183,9700.0
2014-11-25 12:10:00,107.25,107.28,107.19,107.2,9700.0,75.0253,75.0462,74.9833,74.9903,9700.0
2014-11-25 12:15:00,107.2,107.23,107.19,107.21,4600.0,74.9903,75.0113,74.9833,74.9973,4600.0
2014-11-25 12:20:00,107.21,107.32,107.21,107.3,23800.0,74.9973,75.0742,74.9973,75.0602,23800.0
2014-11-25 12:25:00,107.3,107.33,107.26,107.33,38100.0,75.0602,75.0812,75.0322,75.0812,38100.0
2014-11-25 12:30:00,107.32,107.45,107.32,107.4,18700.0,75.0742,75.1652,75.0742,75.1302,18700.0
2014-11-25 12:35:00,107.42,107.45,107.37,107.42,18100.0,75.1442,75.1652,75.1092,75.1442,18100.0
2014-11-25 12:40:00,107.42,107.48,107.41,107.47,17200.0,75.1442,75.1861,75.1372,75.1792,17200.0
2014-11-25 12:45:00,107.48,107.48,107.41,107.42,12900.0,75.1861,75.1861,75.1372,75.1442,12900.0
2014-11-25 12:50:00,107.42,107.46,107.41,107.42,66000.0,75.1442,75.1722,75.1372,75.1442,66000.0
2014-11-25 12:55:00,107.41,107.41,107.34,107.35,11400.0,75.1372,75.1372,75.0882,75.0952,11400.0
2014-11-25 13:00:00,107.36,107.4,107.33,107.36,36100.0,75.1022,75.1302,75.0812,75.1022,36100.0
2014-11-25 13:05:00,107.36,107.4,107.33,107.39,9100.0,75.1022,75.1302,75.0812,75.1232,9100.0
2014-11-25 13:10:00,107.35,107.37,107.32,107.33,7100.0,75.0952,75.1092,75.0742,75.0812,7100.0
2014-11-25 13:15:00,107.32,107.4,107.3,107.38,10500.0,75.0742,75.1302,75.0602,75.1162,10500.0
2014-11-25 13:20:00,107.4,107.41,107.34,107.38,6900.0,75.1302,75.1372,75.0882,75.1162,6900.0
2014-11-25 13:25:00,107.39,107.41,107.38,107.39,9700.0,75.1232,75.1372,75.1162,75.1232,9700.0
2014-11-25 13:30:00,107.4,107.42,107.37,107.4,10400.0,75.1302,75.1442,75.1092,75.1302,10400.0
2014-11-25 13:35:00,107.42,107.43,107.38,107.43,8300.0,75.1442,75.1512,75.1162,75.1512,8300.0
2014-11-25 13:40:00,107.41,107.44,107.38,107.44,10800.0,75.1372,75.1582,75.1162,75.1582,10800.0
2014-11-25 13:45:00,107.41,107.47,107.41,107.41,17000.0,75.1372,75.1792,75.1372,75.1372,17000.0
2014-11-25 13:50:00,107.43,107.5,107.43,107.5,22400.0,75.1512,75.2001,75.1512,75.2001,22400.0
2014-11-25 13:55:00,107.5,107.63,107.49,107.62,25000.0,75.2001,75.2911,75.1931,75.2841,25000.0
2014-11-25 14:00:00,107.62,107.68,107.6,107.63,43200.0,75.2841,75.3261,75.2701,75.2911,43200.0
2014-11-25 14:05:00,107.64,107.65,107.58,107.59,13800.0,75.2981,75.3051,75.2561,75.2631,13800.0
2014-11-25 14:10:00,107.6,107.62,107.52,107.56,10700.0,75.2701,75.2841,75.2141,75.2421,10700.0
2014-11-25 14:15:00,107.55,107.63,107.5,107.5,8400.0,75.2351,75.2911,75.2001,75.2001,8400.0
2014-11-25 14:20:00,107.5,107.56,107.48,107.49,14100.0,75.2001,75.2421,75.1861,75.1931,14100.0
2014-11-25 14:25:00,107.49,107.51,107.42,107.42,12600.0,75.1931,75.2071,75.1442,75.1442,12600.0
2014-11-25 14:30:00,107.43,107.51,107.42,107.49,14800.0,75.1512,75.2071,75.1442,75.1931,14800.0
2014-11-25 14:35:00,107.49,107.51,107.44,107.45,9000.0,75.1931,75.2071,75.1582,75.1652,9000.0
2014-11-25 14:40:00,107.46,107.46,107.37,107.38,12800.0,75.1722,75.1722,75.1092,75.1162,12800.0
2014-11-25 14:45:00,107.37,107.38,107.34,107.36,11100.0,75.1092,75.1162,75.0882,75.1022,11100.0
2014-11-25 14:50:00,107.36,107.37,107.3,107.34,11000.0,75.1022,75.1092,75.0602,75.0882,11000.0
2014-11-25 14:55:00,107.35,107.38,107.26,107.38,13900.0,75.0952,75.1162,75.0322,75.1162,13900.0
2014-11-25 15:00:00,107.38,107.41,107.31,107.37,16900.0,75.1162,75.1372,75.0672,75.1092,16900.0
2014-11-25 15:05:00,107.37,107.47,107.35,107.41,41700.0,75.1092,75.1792,75.0952,75.1372,41700.0
2014-11-25 15:10:00,107.42,107.42,107.35,107.38,26900.0,75.1442,75.1442,75.0952,75.1162,26900.0
2014-11-25 15:15:00,107.38,107.39,107.31,107.32,31300.0,75.1162,75.1232,75.0672,75.0742,31300.0
2014-11-25 15:20:00,107.33,107.39,107.33,107.38,30500.0,75.0812,75.1232,75.0812,75.1162,30500.0
2014-11-25 15:25:00,107.38,107.39,107.32,107.36,29000.0,75.1162,75.1232,75.0742,75.1022,29000.0
2014-11-25 15:30:00,107.36,107.41,107.3,107.32,30100.0,75.1022,75.1372,75.0602,75.0742,30100.0
2014-11-25 15:35:00,107.32,107.34,107.28,107.32,33300.0,75.0742,75.0882,75.0462,75.0742,33300.0
2014-11-25 15:40:00,107.32,107.33,107.26,107.29,45600.0,75.0742,75.0812,75.0322,75.0532,45600.0
2014-11-25 15:45:00,107.28,107.29,107.21,107.22,61100.0,75.0462,75.0532,74.9973,75.0043,61100.0
2014-11-25 15:50:00,107.22,107.24,107.15,107.15,78500.0,75.0043,75.0183,74.9553,74.9553,78500.0
2014-11-25 15:55:00,107.14,107.19,107.09,107.16,131800.0,74.9483,74.9833,74.9133,74.9623,131800.0
2014-11-26 09:30:00,107.13,107.39,106.84,107.26,55100.0,74.9413,75.1232,74.7384,75.0322,55100.0
2014-11-26 09:35:00,107.25,107.26,107.13,107.25,9100.0,75.0253,75.0322,74.9413,75.0253,9100.0
2014-11-26 09:40:00,107.27,107.29,106.95,107.05,16200.0,75.0392,75.0532,74.8154,74.8853,16200.0
2014-11-26 09:45:00,107.02,107.11,106.97,107.04,13700.0,74.8644,74.9273,74.8294,74.8783,13700.0
2014-11-26 09:50:00,107.06,107.14,107.01,107.14,6100.0,74.8923,74.9483,74.8574,74.9483,6100.0
2014-11-26 09:55:00,107.16,107.25,107.12,107.19,13300.0,74.9623,75.0253,74.9343,74.9833,13300.0
2014-11-26 10:00:00,107.22,107.24,107.02,107.03,15500.0,75.0043,75.0183,74.8644,74.8714,15500.0
2014-11-26 10:05:00,107.04,107.2,107.01,107.17,10200.0,74.8783,74.9903,74.8574,74.9693,10200.0
2014-11-26 10:10:00,107.17,107.2,107.02,107.07,20900.0,74.9693,74.9903,74.8644,74.8993,20900.0
2014-11-26 10:15:00,107.07,107.07,106.97,106.99,22300.0,74.8993,74.8993,74.8294,74.8434,22300.0
2014-11-26 10:20:00,106.99,107.0,106.84,106.9,104600.0,74.8434,74.8504,74.7384,74.7804,104600.0
2014-11-26 10:25:00,106.9,106.9,106.72,106.76,38300.0,74.7804,74.7804,74.6545,74.6825,38300.0
2014-11-26 10:30:00,106.76,106.9,106.75,106.87,9600.0,74.6825,74.7804,74.6755,74.7594,9600.0
2014-11-26 10:35:00,106.84,106.87,106.75,106.76,17200.0,74.7384,74.7594,74.6755,74.6825,17200.0
2014-11-26 10:40:00,106.75,106.88,106.75,106.87,17900.0,74.6755,74.7664,74.6755,74.7594,17900.0
2014-11-26 10:45:00,106.87,106.87,106.82,106.86,13500.0,74.7594,74.7594,74.7245,74.7524,13500.0
2014-11-26 10:50:00,106.87,106.93,106.86,106.89,24200.0,74.7594,74.8014,74.7524,74.7734,24200.0
2014-11-26 10:55:00,106.88,106.98,106.88,106.98,12700.0,74.7664,74.8364,74.7664,74.8364,12700.0
2014-11-26 11:00:00,106.98,107.0,106.92,106.97,29800.0,74.8364,74.8504,74.7944,74.8294,29800.0
2014-11-26 11:05:00,106.97,106.99,106.92,106.97,18300.0,74.8294,74.8434,74.7944,74.8294,18300.0
2014-11-26 11:10:00,106.97,106.99,106.94,106.97,13500.0,74.8294,74.8434,74.8084,74.8294,13500.0
2014-11-26 11:15:00,106.97,107.01,106.91,106.92,16100.0,74.8294,74.8574,74.7874,74.7944,16100.0
2014-11-26 11:20:00,106.91,106.94,106.85,106.86,12300.0,74.7874,74.8084,74.7454,74.7524,12300.0
2014-11-26 11:25:00,106.88,106.9,106.86,106.89,13100.0,74.7664,74.7804,74.7524,74.7734,13100.0
2014-11-26 11:30:00,106.89,106.92,106.85,106.88,20900.0,74.7734,74.7944,74.7454,74.7664,20900.0
2014-11-26 11:35:00,106.87,106.91,106.85,106.9,11100.0,74.7594,74.7874,74.7454,74.7804,11100.0
2014-11-26 11:40:00,106.9,107.01,106.9,106.97,19000.0,74.7804,74.8574,74.7804,74.8294,19000.0
2014-11-26 11:45:00,106.98,107.02,106.96,106.99,16700.0,74.8364,74.8644,74.8224,74.8434,16700.0
2014-11-26 11:50:00,106.99,107.0,106.96,106.98,10700.0,74.8434,74.8504,74.8224,74.8364,10700.0
2014-11-26 11:55:00,106.98,107.0,106.96,106.96,11500.0,74.8364,74.8504,74.8224,74.8224,11500.0
2014-11-26 12:00:00,106.95,107.0,106.92,106.97,6300.0,74.8154,74.8504,74.7944,74.8294,6300.0
2014-11-26 12:05:00,106.99,107.0,106.95,106.98,12200.0,74.8434,74.8504,74.8154,74.8364,12200.0
2014-11-26 12:10:00,106.99,107.04,106.97,107.04,8100.0,74.8434,74.8783,74.8294,74.8783,8100.0
2014-11-26 12:15:00,107.05,107.05,107.0,107.02,6900.0,74.8853,74.8853,74.8504,74.8644,6900.0
2014-11-26 12:20:00,107.03,107.07,107.03,107.05,7100.0,74.8714,74.8993,74.8714,74.8853,7100.0
2014-11-26 12:25:00,107.06,107.06,106.96,106.96,20600.0,74.8923,74.8923,74.8224,74.8224,20600.0
2014-11-26 12:30:00,106.97,106.99,106.95,106.95,9600.0,74.8294,74.8434,74.8154,74.8154,9600.0
2014-11-26 12:35:00,106.95,106.96,106.93,106.95,5300.0,74.8154,74.8224,74.8014,74.8154,5300.0
2014-11-26 12:40:00,106.96,107.02,106.96,107.02,8000.0,74.8224,74.8644,74.8224,74.8644,8000.0
2014-11-26 12:45:00,107.01,107.02,106.98,106.99,7800.0,74.8574,74.8644,74.8364,74.8434,7800.0
2014-11-26 12:50:00,106.99,107.04,106.98,107.02,12000.0,74.8434,74.8783,74.8364,74.8644,12000.0
2014-11-26 12:55:00,107.03,107.06,107.01,107.06,7500.0,74.8714,74.8923,74.8574,74.8923,7500.0
2014-11-26 13:00:00,107.07,107.14,107.07,107.1,15300.0,74.8993,74.9483,74.8993,74.9203,15300.0
2014-11-26 13:05:00,107.09,107.09,107.06,107.06,7900.0,74.9133,74.9133,74.8923,74.8923,7900.0
2014-11-26 13:10:00,107.07,107.07,107.03,107.04,8500.0,74.8993,74.8993,74.8714,74.8783,8500.0
2014-11-26 13:15:00,107.04,107.08,107.03,107.05,7300.0,74.8783,74.9063,74.8714,74.8853,7300.0
2014-11-26 13:20:00,107.05,107.11,107.05,107.09,8300.0,74.8853,74.9273,74.8853,74.9133,8300.0
2014-11-26 13:25:00,107.1,107.11,107.07,107.08,7400.0,74.9203,74.9273,74.8993,74.9063,7400.0
2014-11-26 13:30:00,107.08,107.12,107.08,107.11,6600.0,74.9063,74.9343,74.9063,74.9273,6600.0
2014-11-26 13:35:00,107.11,107.15,107.1,107.14,17200.0,74.9273,74.9553,74.9203,74.9483,17200.0
2014-11-26 13:40:00,107.13,107.17,107.08,107.16,13100.0,74.9413,74.9693,74.9063,74.9623,13100.0
2014-11-26 13:45:00,107.15,107.16,107.13,107.14,11200.0,74.9553,74.9623,74.9413,74.9483,11200.0
2014-11-26 13:50:00,107.14,107.14,107.04,107.06,11400.0,74.9483,74.9483,74.8783,74.8923,11400.0
2014-11-26 13:55:00,107.07,107.13,107.06,107.11,9000.0,74.8993,74.9413,74.8923,74.9273,9000.0
2014-11-26 14:00:00,107.13,107.13,107.11,107.13,11100.0,74.9413,74.9413,74.9273,74.9413,11100.0
2014-11-26 14:05:00,107.14,107.15,107.08,107.09,8600.0,74.9483,74.9553,74.9063,74.9133,8600.0
2014-11-26 14:10:00,107.09,107.13,107.09,107.11,15000.0,74.9133,74.9413,74.9133,74.9273,15000.0
2014-11-26 14:15:00,107.11,107.12,107.08,107.09,10200.0,74.9273,74.9343,74.9063,74.9133,10200.0
2014-11-26 14:20:00,107.08,107.12,107.07,107.09,12500.0,74.9063,74.9343,74.8993,74.9133,12500.0
2014-11-26 14:25:00,107.09,107.09,107.01,107.01,24600.0,74.9133,74.9133,74.8574,74.8574,24600.0
2014-11-26 14:30:00,107.01,107.05,107.0,107.03,12400.0,74.8574,74.8853,74.8504,74.8714,12400.0
2014-11-26 14:35:00,107.02,107.03,106.96,106.97,8200.0,74.8644,74.8714,74.8224,74.8294,8200.0
2014-11-26 14:40:00,106.98,107.04,106.98,107.02,6700.0,74.8364,74.8783,74.8364,74.8644,6700.0
2014-11-26 14:45:00,107.03,107.04,106.97,106.97,12600.0,74.8714,74.8783,74.8294,74.8294,12600.0
2014-11-26 14:50:00,106.98,107.04,106.97,106.99,14700.0,74.8364,74.8783,74.8294,74.8434,14700.0
2014-11-26 14:55:00,106.98,107.0,106.92,106.92,11200.0,74.8364,74.8504,74.7944,74.7944,11200.0
2014-11-26 15:00:00,106.93,106.94,106.9,106.92,8100.0,74.8014,74.8084,74.7804,74.7944,8100.0
2014-11-26 15:05:00,106.93,106.93,106.87,106.93,12200.0,74.8014,74.8014,74.7594,74.8014,12200.0
2014-11-26 15:10:00,106.92,106.97,106.89,106.97,12400.0,74.7944,74.8294,74.7734,74.8294,12400.0
2014-11-26 15:15:00,106.96,106.99,106.95,106.98,10600.0,74.8224,74.8434,74.8154,74.8364,10600.0
2014-11-26 15:20:00,106.98,107.06,106.97,107.03,32100.0,74.8364,74.8923,74.8294,74.8714,32100.0
2014-11-26 15:25:00,107.02,107.03,106.92,106.94,21600.0,74.8644,74.8714,74.7944,74.8084,21600.0
2014-11-26 15:30:00,106.94,107.01,106.94,106.98,21400.0,74.8084,74.8574,74.8084,74.8364,21400.0
2014-11-26 15:35:00,106.98,107.0,106.96,106.99,30700.0,74.8364,74.8504,74.8224,74.8434,30700.0
2014-11-26 15:40:00,107.0,107.01,106.95,107.0,29600.0,74.8504,74.8574,74.8154,74.8504,29600.0
2014-11-26 15:45:00,107.0,107.06,106.96,106.97,44300.0,74.8504,74.8923,74.8224,74.8294,44300.0
2014-11-26 15:50:00,106.97,107.03,106.96,106.97,50600.0,74.8294,74.8714,74.8224,74.8294,50600.0
2014-11-26 15:55:00,106.97,107.03,106.96,106.99,90600.0,74.8294,74.8714,74.8224,74.8434,90600.0
2014-11-28 09:30:00,109.2,109.64,108.8,109.37,218500.0,76.3893,76.6971,76.1095,76.5083,218500.0
2014-11-28 09:35:00,109.4,109.58,109.35,109.53,82100.0,76.5293,76.6552,76.4943,76.6202,82100.0
2014-11-28 09:40:00,109.53,109.99,109.46,109.99,113200.0,76.6202,76.942,76.5712,76.942,113200.0
2014-11-28 09:45:00,109.96,110.37,109.95,110.36,119700.0,76.921,77.2078,76.914,77.2008,119700.0
2014-11-28 09:50:00,110.34,110.4,110.22,110.35,80200.0,77.1868,77.2288,77.1029,77.1938,80200.0
2014-11-28 09:55:00,110.34,110.61,110.19,110.59,82600.0,77.1868,77.3757,77.0819,77.3617,82600.0
2014-11-28 10:00:00,110.6,110.74,110.4,110.4,91800.0,77.3687,77.4666,77.2288,77.2288,91800.0
2014-11-28 10:05:00,110.4,110.58,110.38,110.54,49400.0,77.2288,77.3547,77.2148,77.3267,49400.0
2014-11-28 10:10:00,110.53,110.65,110.53,110.62,79000.0,77.3197,77.4037,77.3197,77.3827,79000.0
2014-11-28 10:15:00,110.62,110.67,110.59,110.62,73700.0,77.3827,77.4177,77.3617,77.3827,73700.0
2014-11-28 10:20:00,110.62,110.8,110.61,110.8,80000.0,77.3827,77.5086,77.3757,77.5086,80000.0
2014-11-28 10:25:00,110.8,110.97,110.77,110.87,91100.0,77.5086,77.6275,77.4876,77.5576,91100.0
2014-11-28 10:30:00,110.87,111.08,110.85,111.01,125400.0,77.5576,77.7045,77.5436,77.6555,125400.0
2014-11-28 10:35:00,111.01,111.03,110.91,110.96,85100.0,77.6555,77.6695,77.5856,77.6205,85100.0
2014-11-28 10:40:00,110.96,110.99,110.85,110.87,157300.0,77.6205,77.6415,77.5436,77.5576,157300.0
2014-11-28 10:45:00,110.87,110.88,110.7,110.73,68300.0,77.5576,77.5646,77.4387,77.4596,68300.0
2014-11-28 10:50:00,110.73,110.73,110.66,110.7,54900.0,77.4596,77.4596,77.4107,77.4387,54900.0
2014-11-28 10:55:00,110.7,110.88,110.7,110.88,85200.0,77.4387,77.5646,77.4387,77.5646,85200.0
2014-11-28 11:00:00,110.88,111.04,110.88,111.04,76400.0,77.5646,77.6765,77.5646,77.6765,76400.0
2014-11-28 11:05:00,111.03,111.09,110.94,110.96,67300.0,77.6695,77.7115,77.6065,77.6205,67300.0
2014-11-28 11:10:00,110.95,110.96,110.9,110.95,48500.0,77.6135,77.6205,77.5786,77.6135,48500.0
2014-11-28 11:15:00,110.94,110.96,110.91,110.92,32000.0,77.6065,77.6205,77.5856,77.5926,32000.0
2014-11-28 11:20:00,110.93,110.97,110.92,110.92,75800.0,77.5995,77.6275,77.5926,77.5926,75800.0
2014-11-28 11:25:00,110.92,110.94,110.86,110.87,50500.0,77.5926,77.6065,77.5506,77.5576,50500.0
2014-11-28 11:30:00,110.87,110.89,110.72,110.79,42400.0,77.5576,77.5716,77.4526,77.5016,42400.0
2014-11-28 11:35:00,110.79,110.83,110.76,110.76,39900.0,77.5016,77.5296,77.4806,77.4806,39900.0
2014-11-28 11:40:00,110.75,110.76,110.44,110.45,60400.0,77.4736,77.4806,77.2568,77.2638,60400.0
2014-11-28 11:45:00,110.45,110.51,110.32,110.34,72900.0,77.2638,77.3057,77.1728,77.1868,72900.0
2014-11-28 11:50:00,110.33,110.35,110.2,110.22,35600.0,77.1798,77.1938,77.0889,77.1029,35600.0
2014-11-28 11:55:00,110.21,110.27,110.16,110.25,44600.0,77.0959,77.1379,77.0609,77.1239,44600.0
2014-11-28 12:00:00,110.26,110.29,110.17,110.26,44400.0,77.1309,77.1518,77.0679,77.1309,44400.0
2014-11-28 12:05:00,110.25,110.33,110.22,110.28,43900.0,77.1239,77.1798,77.1029,77.1448,43900.0
2014-11-28 12:10:00,110.29,110.3,110.25,110.28,47100.0,77.1518,77.1588,77.1239,77.1448,47100.0
2014-11-28 12:15:00,110.28,110.34,110.25,110.25,41100.0,77.1448,77.1868,77.1239,77.1239,41100.0
2014-11-28 12:20:00,110.25,110.25,110.06,110.07,38200.0,77.1239,77.1239,76.9909,76.9979,38200.0
2014-11-28 12:25:00,110.07,110.07,110.0,110.03,40200.0,76.9979,76.9979,76.949,76.97,40200.0
2014-11-28 12:30:00,110.03,110.07,109.95,109.95,44100.0,76.97,76.9979,76.914,76.914,44100.0
2014-11-28 12:35:00,109.95,109.96,109.8,109.8,49200.0,76.914,76.921,76.8091,76.8091,49200.0
2014-11-28 12:40:00,109.81,109.88,109.72,109.88,82700.0,76.8161,76.865,76.7531,76.865,82700.0
2014-11-28 12:45:00,109.88,109.89,109.75,109.82,125000.0,76.865,76.872,76.7741,76.8231,125000.0
2014-11-28 12:50:00,109.81,109.83,109.77,109.81,100900.0,76.8161,76.8301,76.7881,76.8161,100900.0
2014-11-28 12:55:00,109.82,109.98,109.79,109.94,228400.0,76.8231,76.935,76.8021,76.907,228400.0
2014-12-01 09:30:00,110.3,110.33,109.87,109.89,117400.0,77.1588,77.1798,76.858,76.872,117400.0
2014-12-01 09:35:00,109.92,109.92,109.37,109.49,57300.0,76.893,76.893,76.5083,76.5922,57300.0
2014-12-01 09:40:00,109.5,109.95,109.47,109.91,87300.0,76.5992,76.914,76.5782,76.886,87300.0
2014-12-01 09:45:00,109.93,109.94,109.42,109.42,70400.0,76.9,76.907,76.5432,76.5432,70400.0
2014-12-01 09:50:00,109.4,109.48,109.31,109.31,68000.0,76.5293,76.5852,76.4663,76.4663,68000.0
2014-12-01 09:55:00,109.34,109.34,109.06,109.24,36200.0,76.4873,76.4873,76.2914,76.4173,36200.0
2014-12-01 10:00:00,109.23,109.46,109.14,109.42,53000.0,76.4103,76.5712,76.3474,76.5432,53000.0
2014-12-01 10:05:00,109.4,109.67,109.4,109.64,65300.0,76.5293,76.7181,76.5293,76.6971,65300.0
2014-12-01 10:10:00,109.66,110.52,109.66,110.49,120000.0,76.7111,77.3127,76.7111,77.2917,120000.0
2014-12-01 10:15:00,110.49,110.87,110.45,110.69,121100.0,77.2917,77.5576,77.2638,77.4317,121100.0
2014-12-01 10:20:00,110.69,111.0,110.64,110.98,89400.0,77.4317,77.6485,77.3967,77.6345,89400.0
2014-12-01 10:25:00,110.97,111.32,110.87,111.2,145700.0,77.6275,77.8724,77.5576,77.7884,145700.0
2014-12-01 10:30:00,111.17,111.2,110.85,110.89,73000.0,77.7674,77.7884,77.5436,77.5716,73000.0
2014-12-01 10:35:00,110.88,111.12,110.88,111.01,64000.0,77.5646,77.7325,77.5646,77.6555,64000.0
2014-12-01 10:40:00,111.01,111.02,110.84,110.97,70100.0,77.6555,77.6625,77.5366,77.6275,70100.0
2014-12-01 10:45:00,110.96,110.99,110.79,110.84,38900.0,77.6205,77.6415,77.5016,77.5366,38900.0
2014-12-01 10:50:00,110.83,110.83,110.38,110.51,45600.0,77.5296,77.5296,77.2148,77.3057,45600.0
2014-12-01 10:55:00,110.54,110.54,110.27,110.34,37500.0,77.3267,77.3267,77.1379,77.1868,37500.0
2014-12-01 11:00:00,110.33,110.43,110.23,110.43,41300.0,77.1798,77.2498,77.1099,77.2498,41300.0
2014-12-01 11:05:00,110.41,110.45,110.24,110.24,33700.0,77.2358,77.2638,77.1169,77.1169,33700.0
2014-12-01 11:10:00,110.23,110.33,110.16,110.21,36300.0,77.1099,77.1798,77.0609,77.0959,36300.0
2014-12-01 11:15:00,110.21,110.43,110.2,110.43,33200.0,77.0959,77.2498,77.0889,77.2498,33200.0
2014-12-01 11:20:00,110.45,110.65,110.42,110.64,38200.0,77.2638,77.4037,77.2428,77.3967,38200.0
2014-12-01 11:25:00,110.63,110.67,110.55,110.61,29800.0,77.3897,77.4177,77.3337,77.3757,29800.0
2014-12-01 11:30:00,110.62,110.64,110.48,110.52,37000.0,77.3827,77.3967,77.2848,77.3127,37000.0
2014-12-01 11:35:00,110.52,110.59,110.37,110.57,43000.0,77.3127,77.3617,77.2078,77.3477,43000.0
2014-12-01 11:40:00,110.57,110.62,110.43,110.46,36400.0,77.3477,77.3827,77.2498,77.2708,36400.0
2014-12-01 11:45:00,110.46,110.53,110.44,110.52,37700.0,77.2708,77.3197,77.2568,77.3127,37700.0
2014-12-01 11:50:00,110.51,110.57,110.42,110.42,31300.0,77.3057,77.3477,77.2428,77.2428,31300.0
2014-12-01 11:55:00,110.41,110.46,110.37,110.39,27700.0,77.2358,77.2708,77.2078,77.2218,27700.0
2014-12-01 12:00:00,110.38,110.41,110.35,110.36,22200.0,77.2148,77.2358,77.1938,77.2008,22200.0
2014-12-01 12:05:00,110.35,110.35,110.3,110.3,26400.0,77.1938,77.1938,77.1588,77.1588,26400.0
2014-12-01 12:10:00,110.31,110.44,110.31,110.43,23200.0,77.1658,77.2568,77.1658,77.2498,23200.0
2014-12-01 12:15:00,110.45,110.48,110.36,110.37,16800.0,77.2638,77.2848,77.2008,77.2078,16800.0
2014-12-01 12:20:00,110.37,110.38,110.3,110.36,23200.0,77.2078,77.2148,77.1588,77.2008,23200.0
2014-12-01 12:25:00,110.37,110.49,110.37,110.45,26400.0,77.2078,77.2917,77.2078,77.2638,26400.0
2014-12-01 12:30:00,110.46,110.49,110.41,110.48,24900.0,77.2708,77.2917,77.2358,77.2848,24900.0
2014-12-01 12:35:00,110.48,110.51,110.42,110.44,26400.0,77.2848,77.3057,77.2428,77.2568,26400.0
2014-12-01 12:40:00,110.44,110.55,110.43,110.53,29200.0,77.2568,77.3337,77.2498,77.3197,29200.0
2014-12-01 12:45:00,110.54,110.65,110.53,110.63,32500.0,77.3267,77.4037,77.3197,77.3897,32500.0
2014-12-01 12:50:00,110.63,110.84,110.6,110.81,58300.0,77.3897,77.5366,77.3687,77.5156,58300.0
2014-12-01 12:55:00,110.82,110.98,110.77,110.89,44800.0,77.5226,77.6345,77.4876,77.5716,44800.0
2014-12-01 13:00:00,110.9,110.94,110.8,110.9,30000.0,77.5786,77.6065,77.5086,77.5786,30000.0
2014-12-01 13:05:00,110.89,110.89,110.78,110.86,28700.0,77.5716,77.5716,77.4946,77.5506,28700.0
2014-12-01 13:10:00,110.86,110.88,110.7,110.71,33400.0,77.5506,77.5646,77.4387,77.4456,33400.0
2014-12-01 13:15:00,110.7,110.75,110.58,110.58,19600.0,77.4387,77.4736,77.3547,77.3547,19600.0
2014-12-01 13:20:00,110.58,110.67,110.56,110.62,25200.0,77.3547,77.4177,77.3407,77.3827,25200.0
2014-12-01 13:25:00,110.61,110.62,110.5,110.55,31700.0,77.3757,77.3827,77.2987,77.3337,31700.0
2014-12-01 13:30:00,110.52,110.57,110.51,110.54,30200.0,77.3127,77.3477,77.3057,77.3267,30200.0
2014-12-01 13:35:00,110.54,110.58,110.49,110.55,28000.0,77.3267,77.3547,77.2917,77.3337,28000.0
2014-12-01 13:40:00,110.55,110.56,110.42,110.42,35800.0,77.3337,77.3407,77.2428,77.2428,35800.0
2014-12-01 13:45:00,110.42,110.47,110.37,110.37,29000.0,77.2428,77.2778,77.2078,77.2078,29000.0
2014-12-01 13:50:00,110.38,110.39,110.21,110.21,44100.0,77.2148,77.2218,77.0959,77.0959,44100.0
2014-12-01 13:55:00,110.2,110.22,110.09,110.09,45100.0,77.0889,77.1029,77.0119,77.0119,45100.0
2014-12-01 14:00:00,110.09,110.16,110.09,110.14,24100.0,77.0119,77.0609,77.0119,77.0469,24100.0
2014-12-01 14:05:00,110.14,110.15,110.01,110.11,29900.0,77.0469,77.0539,76.956,77.0259,29900.0
2014-12-01 14:10:00,110.11,110.11,109.97,109.99,34700.0,77.0259,77.0259,76.928,76.942,34700.0
2014-12-01 14:15:00,109.98,110.0,109.95,109.96,30700.0,76.935,76.949,76.914,76.921,30700.0
2014-12-01 14:20:00,109.96,109.99,109.91,109.92,49100.0,76.921,76.942,76.886,76.893,49100.0
2014-12-01 14:25:00,109.91,110.01,109.89,109.94,39500.0,76.886,76.956,76.872,76.907,39500.0
2014-12-01 14:30:00,109.95,110.05,109.9,110.02,33600.0,76.914,76.984,76.879,76.963,33600.0
2014-12-01 14:35:00,110.01,110.1,109.96,110.09,30900.0,76.956,77.0189,76.921,77.0119,30900.0
2014-12-01 14:40:00,110.09,110.09,110.02,110.07,24700.0,77.0119,77.0119,76.963,76.9979,24700.0
2014-12-01 14:45:00,110.07,110.07,110.01,110.06,36000.0,76.9979,76.9979,76.956,76.9909,36000.0
2014-12-01 14:50:00,110.05,110.1,110.03,110.07,37400.0,76.984,77.0189,76.97,76.9979,37400.0
2014-12-01 14:55:00,110.08,110.09,110.03,110.07,36700.0,77.0049,77.0119,76.97,76.9979,36700.0
2014-12-01 15:00:00,110.06,110.15,110.03,110.14,36100.0,76.9909,77.0539,76.97,77.0469,36100.0
2014-12-01 15:05:00,110.13,110.17,110.11,110.16,39100.0,77.0399,77.0679,77.0259,77.0609,39100.0
2014-12-01 15:10:00,110.16,110.19,110.08,110.09,70300.0,77.0609,77.0819,77.0049,77.0119,70300.0
2014-12-01 15:15:00,110.09,110.21,110.08,110.19,50600.0,77.0119,77.0959,77.0049,77.0819,50600.0
2014-12-01 15:20:00,110.19,110.21,110.11,110.13,48200.0,77.0819,77.0959,77.0259,77.0399,48200.0
2014-12-01 15:25:00,110.13,110.15,110.08,110.13,50000.0,77.0399,77.0539,77.0049,77.0399,50000.0
2014-12-01 15:30:00,110.13,110.19,110.12,110.17,91400.0,77.0399,77.0819,77.0329,77.0679,91400.0
2014-12-01 15:35:00,110.17,110.17,110.07,110.09,80600.0,77.0679,77.0679,76.9979,77.0119,80600.0
2014-12-01 15:40:00,110.09,110.1,110.01,110.01,61500.0,77.0119,77.0189,76.956,76.956,61500.0
2014-12-01 15:45:00,110.01,110.01,109.91,109.92,79800.0,76.956,76.956,76.886,76.893,79800.0
2014-12-01 15:50:00,109.92,109.92,109.82,109.85,92600.0,76.893,76.893,76.8231,76.844,92600.0
2014-12-01 15:55:00,109.85,109.92,109.79,109.8,142000.0,76.844,76.893,76.8021,76.8091,142000.0
2014-12-02 09:30:00,110.33,110.88,110.04,110.88,138000.0,77.1798,77.5646,76.977,77.5646,138000.0
2014-12-02 09:35:00,110.89,111.14,110.71,111.09,76300.0,77.5716,77.7464,77.4456,77.7115,76300.0
2014-12-02 09:40:00,111.07,111.11,110.99,111.01,76800.0,77.6975,77.7255,77.6415,77.6555,76800.0
2014-12-02 09:45:00,111.0,111.0,110.83,110.91,87800.0,77.6485,77.6485,77.5296,77.5856,87800.0
2014-12-02 09:50:00,110.92,110.98,110.83,110.96,46400.0,77.5926,77.6345,77.5296,77.6205,46400.0
2014-12-02 09:55:00,110.96,111.12,110.76,111.11,32600.0,77.6205,77.7325,77.4806,77.7255,32600.0
2014-12-02 10:00:00,111.13,111.16,111.04,111.05,49400.0,77.7395,77.7604,77.6765,77.6835,49400.0
2014-12-02 10:05:00,111.04,111.05,110.79,110.81,47200.0,77.6765,77.6835,77.5016,77.5156,47200.0
2014-12-02 10:10:00,110.81,110.95,110.78,110.81,30100.0,77.5156,77.6135,77.4946,77.5156,30100.0
2014-12-02 10:15:00,110.8,110.98,110.78,110.92,27100.0,77.5086,77.6345,77.4946,77.5926,27100.0
2014-12-02 10:20:00,110.9,110.95,110.71,110.75,26000.0,77.5786,77.6135,77.4456,77.4736,26000.0
2014-12-02 10:25:00,110.74,110.86,110.73,110.83,32600.0,77.4666,77.5506,77.4596,77.5296,32600.0
2014-12-02 10:30:00,110.83,110.88,110.76,110.88,25500.0,77.5296,77.5646,77.4806,77.5646,25500.0
2014-12-02 10:35:00,110.88,110.9,110.75,110.81,49400.0,77.5646,77.5786,77.4736,77.5156,49400.0
2014-12-02 10:40:00,110.8,110.87,110.76,110.85,40000.0,77.5086,77.5576,77.4806,77.5436,40000.0
2014-12-02 10:45:00,110.85,110.92,110.77,110.77,24600.0,77.5436,77.5926,77.4876,77.4876,24600.0
2014-12-02 10:50:00,110.76,110.79,110.71,110.72,39300.0,77.4806,77.5016,77.4456,77.4526,39300.0
2014-12-02 10:55:00,110.72,110.74,110.63,110.68,31400.0,77.4526,77.4666,77.3897,77.4247,31400.0
2014-12-02 11:00:00,110.7,110.76,110.64,110.71,29700.0,77.4387,77.4806,77.3967,77.4456,29700.0
2014-12-02 11:05:00,110.71,110.72,110.5,110.52,35300.0,77.4456,77.4526,77.2987,77.3127,35300.0
2014-12-02 11:10:00,110.52,110.61,110.51,110.6,21700.0,77.3127,77.3757,77.3057,77.3687,21700.0
2014-12-02 11:15:00,110.6,110.6,110.52,110.55,20900.0,77.3687,77.3687,77.3127,77.3337,20900.0
2014-12-02 11:20:00,110.55,110.59,110.49,110.5,26100.0,77.3337,77.3617,77.2917,77.2987,26100.0
2014-12-02 11:25:00,110.49,110.51,110.34,110.44,33500.0,77.2917,77.3057,77.1868,77.2568,33500.0
2014-12-02 11:30:00,110.45,110.46,110.34,110.36,23700.0,77.2638,77.2708,77.1868,77.2008,23700.0
2014-12-02 11:35:00,110.35,110.55,110.34,110.51,38800.0,77.1938,77.3337,77.1868,77.3057,38800.0
2014-12-02 11:40:00,110.51,110.63,110.5,110.61,21900.0,77.3057,77.3897,77.2987,77.3757,21900.0
2014-12-02 11:45:00,110.6,110.64,110.51,110.54,24600.0,77.3687,77.3967,77.3057,77.3267,24600.0
2014-12-02 11:50:00,110.54,110.55,110.48,110.48,23800.0,77.3267,77.3337,77.2848,77.2848,23800.0
2014-12-02 11:55:00,110.49,110.54,110.47,110.54,25400.0,77.2917,77.3267,77.2778,77.3267,25400.0
2014-12-02 12:00:00,110.53,110.54,110.46,110.48,16100.0,77.3197,77.3267,77.2708,77.2848,16100.0
2014-12-02 12:05:00,110.49,110.49,110.41,110.42,14900.0,77.2917,77.2917,77.2358,77.2428,14900.0
2014-12-02 12:10:00,110.41,110.45,110.34,110.43,22900.0,77.2358,77.2638,77.1868,77.2498,22900.0
2014-12-02 12:15:00,110.43,110.45,110.39,110.43,23200.0,77.2498,77.2638,77.2218,77.2498,23200.0
2014-12-02 12:20:00,110.45,110.47,110.34,110.38,10600.0,77.2638,77.2778,77.1868,77.2148,10600.0
2014-12-02 12:25:00,110.38,110.44,110.36,110.38,18000.0,77.2148,77.2568,77.2008,77.2148,18000.0
2014-12-02 12:30:00,110.38,110.43,110.33,110.36,25600.0,77.2148,77.2498,77.1798,77.2008,25600.0
2014-12-02 12:35:00,110.37,110.37,110.25,110.32,22700.0,77.2078,77.2078,77.1239,77.1728,22700.0
2014-12-02 12:40:00,110.32,110.42,110.31,110.37,19000.0,77.1728,77.2428,77.1658,77.2078,19000.0
2014-12-02 12:45:00,110.36,110.39,110.26,110.38,21100.0,77.2008,77.2218,77.1309,77.2148,21100.0
2014-12-02 12:50:00,110.37,110.46,110.32,110.44,25100.0,77.2078,77.2708,77.1728,77.2568,25100.0
2014-12-02 12:55:00,110.45,110.56,110.44,110.56,38200.0,77.2638,77.3407,77.2568,77.3407,38200.0
2014-12-02 13:00:00,110.55,110.63,110.53,110.58,23500.0,77.3337,77.3897,77.3197,77.3547,23500.0
2014-12-02 13:05:00,110.58,110.66,110.54,110.65,21200.0,77.3547,77.4107,77.3267,77.4037,21200.0
2014-12-02 13:10:00,110.65,110.73,110.57,110.63,22000.0,77.4037,77.4596,77.3477,77.3897,22000.0
2014-12-02 13:15:00,110.63,110.65,110.58,110.59,14100.0,77.3897,77.4037,77.3547,77.3617,14100.0
2014-12-02 13:20:00,110.59,110.59,110.44,110.46,27900.0,77.3617,77.3617,77.2568,77.2708,27900.0
2014-12-02 13:25:00,110.47,110.64,110.4,110.62,22200.0,77.2778,77.3967,77.2288,77.3827,22200.0
2014-12-02 13:30:00,110.61,110.62,110.52,110.54,17000.0,77.3757,77.3827,77.3127,77.3267,17000.0
2014-12-02 13:35:00,110.54,110.56,110.49,110.52,19700.0,77.3267,77.3407,77.2917,77.3127,19700.0
2014-12-02 13:40:00,110.51,110.68,110.49,110.66,20100.0,77.3057,77.4247,77.2917,77.4107,20100.0
2014-12-02 13:45:00,110.66,110.66,110.56,110.61,32800.0,77.4107,77.4107,77.3407,77.3757,32800.0
2014-12-02 13:50:00,110.62,110.63,110.51,110.53,18200.0,77.3827,77.3897,77.3057,77.3197,18200.0
2014-12-02 13:55:00,110.53,110.62,110.51,110.59,33900.0,77.3197,77.3827,77.3057,77.3617,33900.0
2014-12-02 14:00:00,110.61,110.72,110.6,110.67,31900.0,77.3757,77.4526,77.3687,77.4177,31900.0
2014-12-02 14:05:00,110.68,110.78,110.63,110.65,47500.0,77.4247,77.4946,77.3897,77.4037,47500.0
2014-12-02 14:10:00,110.66,110.75,110.66,110.72,24900.0,77.4107,77.4736,77.4107,77.4526,24900.0
2014-12-02 14:15:00,110.72,110.75,110.68,110.74,15500.0,77.4526,77.4736,77.4247,77.4666,15500.0
2014-12-02 14:20:00,110.73,110.77,110.66,110.76,53800.0,77.4596,77.4876,77.4107,77.4806,53800.0
2014-12-02 14:25:00,110.76,110.76,110.67,110.74,24800.0,77.4806,77.4806,77.4177,77.4666,24800.0
2014-12-02 14:30:00,110.74,110.74,110.62,110.68,21200.0,77.4666,77.4666,77.3827,77.4247,21200.0
2014-12-02 14:35:00,110.67,110.68,110.5,110.55,32200.0,77.4177,77.4247,77.2987,77.3337,32200.0
2014-12-02 14:40:00,110.55,110.65,110.54,110.63,20300.0,77.3337,77.4037,77.3267,77.3897,20300.0
2014-12-02 14:45:00,110.66,110.76,110.66,110.74,27300.0,77.4107,77.4806,77.4107,77.4666,27300.0
2014-12-02 14:50:00,110.75,110.76,110.65,110.7,22200.0,77.4736,77.4806,77.4037,77.4387,22200.0
2014-12-02 14:55:00,110.71,110.79,110.69,110.7,17500.0,77.4456,77.5016,77.4317,77.4387,17500.0
2014-12-02 15:00:00,110.69,110.78,110.65,110.73,31100.0,77.4317,77.4946,77.4037,77.4596,31100.0
2014-12-02 15:05:00,110.72,110.72,110.62,110.69,19500.0,77.4526,77.4526,77.3827,77.4317,19500.0
2014-12-02 15:10:00,110.69,110.69,110.55,110.57,40000.0,77.4317,77.4317,77.3337,77.3477,40000.0
2014-12-02 15:15:00,110.57,110.62,110.56,110.58,22000.0,77.3477,77.3827,77.3407,77.3547,22000.0
2014-12-02 15:20:00,110.59,110.59,110.47,110.52,30900.0,77.3617,77.3617,77.2778,77.3127,30900.0
2014-12-02 15:25:00,110.53,110.54,110.48,110.49,29100.0,77.3197,77.3267,77.2848,77.2917,29100.0
2014-12-02 15:30:00,110.49,110.55,110.48,110.51,44800.0,77.2917,77.3337,77.2848,77.3057,44800.0
2014-12-02 15:35:00,110.51,110.52,110.44,110.45,36400.0,77.3057,77.3127,77.2568,77.2638,36400.0
2014-12-02 15:40:00,110.44,110.44,110.41,110.43,45500.0,77.2568,77.2568,77.2358,77.2498,45500.0
2014-12-02 15:45:00,110.43,110.43,110.31,110.34,81300.0,77.2498,77.2498,77.1658,77.1868,81300.0
2014-12-02 15:50:00,110.35,110.43,110.34,110.43,68900.0,77.1938,77.2498,77.1868,77.2498,68900.0
2014-12-02 15:55:00,110.43,110.43,110.33,110.41,135600.0,77.2498,77.2498,77.1798,77.2358,135600.0
2014-12-03 09:30:00,110.78,111.0,110.77,110.93,106800.0,77.4946,77.6485,77.4876,77.5995,106800.0
2014-12-03 09:35:00,110.92,110.93,110.48,110.54,67000.0,77.5926,77.5995,77.2848,77.3267,67000.0
2014-12-03 09:40:00,110.55,110.56,110.31,110.43,39900.0,77.3337,77.3407,77.1658,77.2498,39900.0
2014-12-03 09:45:00,110.43,110.82,110.42,110.79,53900.0,77.2498,77.5226,77.2428,77.5016,53900.0
2014-12-03 09:50:00,110.77,110.84,110.36,110.76,80500.0,77.4876,77.5366,77.2008,77.4806,80500.0
2014-12-03 09:55:00,110.76,110.81,110.73,110.74,24800.0,77.4806,77.5156,77.4596,77.4666,24800.0
2014-12-03 10:00:00,110.73,110.97,110.71,110.96,42900.0,77.4596,77.6275,77.4456,77.6205,42900.0
2014-12-03 10:05:00,110.96,110.97,110.72,110.78,38900.0,77.6205,77.6275,77.4526,77.4946,38900.0
2014-12-03 10:10:00,110.77,110.79,110.71,110.76,34400.0,77.4876,77.5016,77.4456,77.4806,34400.0
2014-12-03 10:15:00,110.75,110.89,110.74,110.84,37500.0,77.4736,77.5716,77.4666,77.5366,37500.0
2014-12-03 10:20:00,110.84,110.97,110.8,110.97,24000.0,77.5366,77.6275,77.5086,77.6275,24000.0
2014-12-03 10:25:00,110.98,111.0,110.92,110.98,20200.0,77.6345,77.6485,77.5926,77.6345,20200.0
2014-12-03 10:30:00,110.96,111.05,110.92,111.03,20000.0,77.6205,77.6835,77.5926,77.6695,20000.0
2014-12-03 10:35:00,111.03,111.12,111.01,111.08,42700.0,77.6695,77.7325,77.6555,77.7045,42700.0
2014-12-03 10:40:00,111.07,111.1,111.0,111.04,21400.0,77.6975,77.7185,77.6485,77.6765,21400.0
2014-12-03 10:45:00,111.04,111.19,111.04,111.19,18200.0,77.6765,77.7814,77.6765,77.7814,18200.0
2014-12-03 10:50:00,111.18,111.21,111.15,111.2,21200.0,77.7744,77.7954,77.7534,77.7884,21200.0
2014-12-03 10:55:00,111.19,111.22,111.06,111.11,56900.0,77.7814,77.8024,77.6905,77.7255,56900.0
2014-12-03 11:00:00,111.11,111.11,111.05,111.06,29800.0,77.7255,77.7255,77.6835,77.6905,29800.0
2014-12-03 11:05:00,111.06,111.09,110.89,110.9,42900.0,77.6905,77.7115,77.5716,77.5786,42900.0
2014-12-03 11:10:00,110.9,110.94,110.82,110.82,24500.0,77.5786,77.6065,77.5226,77.5226,24500.0
2014-12-03 11:15:00,110.82,110.82,110.66,110.66,37800.0,77.5226,77.5226,77.4107,77.4107,37800.0
2014-12-03 11:20:00,110.67,110.86,110.67,110.83,24100.0,77.4177,77.5506,77.4177,77.5296,24100.0
2014-12-03 11:25:00,110.82,110.83,110.71,110.75,21000.0,77.5226,77.5296,77.4456,77.4736,21000.0
2014-12-03 11:30:00,110.76,110.78,110.71,110.73,22900.0,77.4806,77.4946,77.4456,77.4596,22900.0
2014-12-03 11:35:00,110.72,110.72,110.64,110.66,16100.0,77.4526,77.4526,77.3967,77.4107,16100.0
2014-12-03 11:40:00,110.66,110.68,110.48,110.49,52200.0,77.4107,77.4247,77.2848,77.2917,52200.0
2014-12-03 11:45:00,110.48,110.55,110.45,110.51,20500.0,77.2848,77.3337,77.2638,77.3057,20500.0
2014-12-03 11:50:00,110.51,110.51,110.44,110.48,16300.0,77.3057,77.3057,77.2568,77.2848,16300.0
2014-12-03 11:55:00,110.47,110.64,110.47,110.55,21100.0,77.2778,77.3967,77.2778,77.3337,21100.0
2014-12-03 12:00:00,110.55,110.58,110.55,110.56,18300.0,77.3337,77.3547,77.3337,77.3407,18300.0
2014-12-03 12:05:00,110.56,110.57,110.51,110.53,15900.0,77.3407,77.3477,77.3057,77.3197,15900.0
2014-12-03 12:10:00,110.56,110.58,110.54,110.56,11600.0,77.3407,77.3547,77.3267,77.3407,11600.0
2014-12-03 12:15:00,110.56,110.58,110.51,110.53,15600.0,77.3407,77.3547,77.3057,77.3197,15600.0
2014-12-03 12:20:00,110.52,110.57,110.52,110.53,15100.0,77.3127,77.3477,77.3127,77.3197,15100.0
2014-12-03 12:25:00,110.53,110.56,110.47,110.48,6800.0,77.3197,77.3407,77.2778,77.2848,6800.0
2014-12-03 12:30:00,110.47,110.48,110.4,110.4,10800.0,77.2778,77.2848,77.2288,77.2288,10800.0
2014-12-03 12:35:00,110.39,110.45,110.37,110.4,7800.0,77.2218,77.2638,77.2078,77.2288,7800.0
2014-12-03 12:40:00,110.4,110.46,110.39,110.45,14500.0,77.2288,77.2708,77.2218,77.2638,14500.0
2014-12-03 12:45:00,110.44,110.49,110.42,110.47,9200.0,77.2568,77.2917,77.2428,77.2778,9200.0
2014-12-03 12:50:00,110.47,110.57,110.47,110.53,14100.0,77.2778,77.3477,77.2778,77.3197,14100.0
2014-12-03 12:55:00,110.54,110.58,110.53,110.54,13800.0,77.3267,77.3547,77.3197,77.3267,13800.0
2014-12-03 13:00:00,110.54,110.61,110.54,110.61,11300.0,77.3267,77.3757,77.3267,77.3757,11300.0
2014-12-03 13:05:00,110.61,110.63,110.6,110.63,15900.0,77.3757,77.3897,77.3687,77.3897,15900.0
2014-12-03 13:10:00,110.62,110.65,110.61,110.61,10500.0,77.3827,77.4037,77.3757,77.3757,10500.0
2014-12-03 13:15:00,110.62,110.66,110.61,110.63,12600.0,77.3827,77.4107,77.3757,77.3897,12600.0
2014-12-03 13:20:00,110.64,110.64,110.6,110.61,13700.0,77.3967,77.3967,77.3687,77.3757,13700.0
2014-12-03 13:25:00,110.62,110.62,110.57,110.58,29300.0,77.3827,77.3827,77.3477,77.3547,29300.0
2014-12-03 13:30:00,110.58,110.68,110.58,110.66,19700.0,77.3547,77.4247,77.3547,77.4107,19700.0
2014-12-03 13:35:00,110.68,110.68,110.65,110.68,16000.0,77.4247,77.4247,77.4037,77.4247,16000.0
2014-12-03 13:40:00,110.68,110.68,110.63,110.64,29300.0,77.4247,77.4247,77.3897,77.3967,29300.0
2014-12-03 13:45:00,110.63,110.65,110.62,110.64,12900.0,77.3897,77.4037,77.3827,77.3967,12900.0
2014-12-03 13:50:00,110.62,110.67,110.62,110.66,14000.0,77.3827,77.4177,77.3827,77.4107,14000.0
2014-12-03 13:55:00,110.66,110.68,110.65,110.68,15400.0,77.4107,77.4247,77.4037,77.4247,15400.0
2014-12-03 14:00:00,110.68,110.78,110.67,110.76,26900.0,77.4247,77.4946,77.4177,77.4806,26900.0
2014-12-03 14:05:00,110.76,110.82,110.76,110.82,20300.0,77.4806,77.5226,77.4806,77.5226,20300.0
2014-12-03 14:10:00,110.82,110.82,110.74,110.75,28500.0,77.5226,77.5226,77.4666,77.4736,28500.0
2014-12-03 14:15:00,110.77,110.77,110.72,110.72,21000.0,77.4876,77.4876,77.4526,77.4526,21000.0
2014-12-03 14:20:00,110.72,110.74,110.7,110.73,34600.0,77.4526,77.4666,77.4387,77.4596,34600.0
2014-12-03 14:25:00,110.73,110.81,110.71,110.8,24300.0,77.4596,77.5156,77.4456,77.5086,24300.0
2014-12-03 14:30:00,110.81,110.91,110.81,110.89,27400.0,77.5156,77.5856,77.5156,77.5716,27400.0
2014-12-03 14:35:00,110.89,110.9,110.75,110.75,32700.0,77.5716,77.5786,77.4736,77.4736,32700.0
2014-12-03 14:40:00,110.76,110.77,110.72,110.76,40000.0,77.4806,77.4876,77.4526,77.4806,40000.0
2014-12-03 14:45:00,110.77,110.78,110.72,110.73,20800.0,77.4876,77.4946,77.4526,77.4596,20800.0
2014-12-03 14:50:00,110.72,110.77,110.72,110.75,31000.0,77.4526,77.4876,77.4526,77.4736,31000.0
2014-12-03 14:55:00,110.75,110.75,110.68,110.69,39600.0,77.4736,77.4736,77.4247,77.4317,39600.0
2014-12-03 15:00:00,110.69,110.7,110.56,110.6,44600.0,77.4317,77.4387,77.3407,77.3687,44600.0
2014-12-03 15:05:00,110.61,110.73,110.6,110.72,26700.0,77.3757,77.4596,77.3687,77.4526,26700.0
2014-12-03 15:10:00,110.72,110.82,110.7,110.8,24900.0,77.4526,77.5226,77.4387,77.5086,24900.0
2014-12-03 15:15:00,110.81,110.82,110.76,110.79,32800.0,77.5156,77.5226,77.4806,77.5016,32800.0
2014-12-03 15:20:00,110.79,110.85,110.76,110.84,39300.0,77.5016,77.5436,77.4806,77.5366,39300.0
2014-12-03 15:25:00,110.83,110.89,110.83,110.88,35600.0,77.5296,77.5716,77.5296,77.5646,35600.0
2014-12-03 15:30:00,110.89,110.99,110.89,110.97,40300.0,77.5716,77.6415,77.5716,77.6275,40300.0
2014-12-03 15:35:00,110.97,110.99,110.94,110.95,31000.0,77.6275,77.6415,77.6065,77.6135,31000.0
2014-12-03 15:40:00,110.96,110.97,110.9,110.95,53900.0,77.6205,77.6275,77.5786,77.6135,53900.0
2014-12-03 15:45:00,110.96,110.97,110.91,110.96,93700.0,77.6205,77.6275,77.5856,77.6205,93700.0
2014-12-03 15:50:00,110.95,110.98,110.95,110.98,84100.0,77.6135,77.6345,77.6135,77.6345,84100.0
2014-12-03 15:55:00,110.98,110.98,110.88,110.88,141200.0,77.6345,77.6345,77.5646,77.5646,141200.0
2014-12-04 09:30:00,110.78,110.78,110.44,110.66,92200.0,77.4946,77.4946,77.2568,77.4107,92200.0
2014-12-04 09:35:00,110.69,110.71,110.26,110.28,34300.0,77.4317,77.4456,77.1309,77.1448,34300.0
2014-12-04 09:40:00,110.3,110.57,110.3,110.54,53800.0,77.1588,77.3477,77.1588,77.3267,53800.0
2014-12-04 09:45:00,110.54,110.6,110.17,110.19,41700.0,77.3267,77.3687,77.0679,77.0819,41700.0
2014-12-04 09:50:00,110.18,110.2,110.07,110.12,30600.0,77.0749,77.0889,76.9979,77.0329,30600.0
2014-12-04 09:55:00,110.13,110.33,110.11,110.27,28300.0,77.0399,77.1798,77.0259,77.1379,28300.0
2014-12-04 10:00:00,110.26,110.34,110.07,110.08,37900.0,77.1309,77.1868,76.9979,77.0049,37900.0
2014-12-04 10:05:00,110.09,110.1,109.87,109.94,52100.0,77.0119,77.0189,76.858,76.907,52100.0
2014-12-04 10:10:00,109.94,110.14,109.9,110.12,24700.0,76.907,77.0469,76.879,77.0329,24700.0
2014-12-04 10:15:00,110.1,110.12,109.97,110.1,24400.0,77.0189,77.0329,76.928,77.0189,24400.0
2014-12-04 10:20:00,110.08,110.22,110.04,110.08,17600.0,77.0049,77.1029,76.977,77.0049,17600.0
2014-12-04 10:25:00,110.11,110.18,110.05,110.06,18800.0,77.0259,77.0749,76.984,76.9909,18800.0
2014-12-04 10:30:00,110.05,110.07,109.99,110.02,18500.0,76.984,76.9979,76.942,76.963,18500.0
2014-12-04 10:35:00,110.02,110.02,109.85,109.89,28600.0,76.963,76.963,76.844,76.872,28600.0
2014-12-04 10:40:00,109.88,109.97,109.77,109.81,16300.0,76.865,76.928,76.7881,76.8161,16300.0
2014-12-04 10:45:00,109.8,109.83,109.7,109.76,23800.0,76.8091,76.8301,76.7391,76.7811,23800.0
2014-12-04 10:50:00,109.77,109.88,109.75,109.87,13600.0,76.7881,76.865,76.7741,76.858,13600.0
2014-12-04 10:55:00,109.87,109.99,109.86,109.91,15200.0,76.858,76.942,76.851,76.886,15200.0
2014-12-04 11:00:00,109.91,109.94,109.85,109.88,27800.0,76.886,76.907,76.844,76.865,27800.0
2014-12-04 11:05:00,109.88,109.98,109.87,109.94,30200.0,76.865,76.935,76.858,76.907,30200.0
2014-12-04 11:10:00,109.95,110.02,109.93,110.02,21400.0,76.914,76.963,76.9,76.963,21400.0
2014-12-04 11:15:00,110.01,110.04,109.97,110.02,18500.0,76.956,76.977,76.928,76.963,18500.0
2014-12-04 11:20:00,110.02,110.12,109.96,110.02,30000.0,76.963,77.0329,76.921,76.963,30000.0
2014-12-04 11:25:00,110.02,110.03,109.9,109.91,13900.0,76.963,76.97,76.879,76.886,13900.0
2014-12-04 11:30:00,109.92,110.03,109.9,110.01,14800.0,76.893,76.97,76.879,76.956,14800.0
2014-12-04 11:35:00,110.01,110.09,109.98,110.04,15100.0,76.956,77.0119,76.935,76.977,15100.0
2014-12-04 11:40:00,110.04,110.17,110.04,110.16,13500.0,76.977,77.0679,76.977,77.0609,13500.0
2014-12-04 11:45:00,110.15,110.23,110.14,110.17,16800.0,77.0539,77.1099,77.0469,77.0679,16800.0
2014-12-04 11:50:00,110.16,110.21,110.13,110.16,19800.0,77.0609,77.0959,77.0399,77.0609,19800.0
2014-12-04 11:55:00,110.15,110.26,110.13,110.25,14200.0,77.0539,77.1309,77.0399,77.1239,14200.0
2014-12-04 12:00:00,110.24,110.27,110.24,110.25,21900.0,77.1169,77.1379,77.1169,77.1239,21900.0
2014-12-04 12:05:00,110.26,110.35,110.25,110.29,20800.0,77.1309,77.1938,77.1239,77.1518,20800.0
2014-12-04 12:10:00,110.3,110.49,110.3,110.49,23900.0,77.1588,77.2917,77.1588,77.2917,23900.0
2014-12-04 12:15:00,110.48,110.49,110.33,110.38,31300.0,77.2848,77.2917,77.1798,77.2148,31300.0
2014-12-04 12:20:00,110.39,110.4,110.34,110.36,8900.0,77.2218,77.2288,77.1868,77.2008,8900.0
2014-12-04 12:25:00,110.37,110.39,110.33,110.33,12100.0,77.2078,77.2218,77.1798,77.1798,12100.0
2014-12-04 12:30:00,110.34,110.68,110.33,110.54,56400.0,77.1868,77.4247,77.1798,77.3267,56400.0
2014-12-04 12:35:00,110.54,110.55,110.36,110.39,30700.0,77.3267,77.3337,77.2008,77.2218,30700.0
2014-12-04 12:40:00,110.39,110.48,110.38,110.4,11400.0,77.2218,77.2848,77.2148,77.2288,11400.0
2014-12-04 12:45:00,110.41,110.48,110.39,110.4,7100.0,77.2358,77.2848,77.2218,77.2288,7100.0
2014-12-04 12:50:00,110.4,110.42,110.33,110.39,26700.0,77.2288,77.2428,77.1798,77.2218,26700.0
2014-12-04 12:55:00,110.38,110.48,110.36,110.48,27000.0,77.2148,77.2848,77.2008,77.2848,27000.0
2014-12-04 13:00:00,110.49,110.5,110.43,110.46,20600.0,77.2917,77.2987,77.2498,77.2708,20600.0
2014-12-04 13:05:00,110.45,110.49,110.41,110.47,6900.0,77.2638,77.2917,77.2358,77.2778,6900.0
2014-12-04 13:10:00,110.47,110.51,110.45,110.48,9100.0,77.2778,77.3057,77.2638,77.2848,9100.0
2014-12-04 13:15:00,110.49,110.51,110.45,110.51,30500.0,77.2917,77.3057,77.2638,77.3057,30500.0
2014-12-04 13:20:00,110.51,110.63,110.51,110.63,10900.0,77.3057,77.3897,77.3057,77.3897,10900.0
2014-12-04 13:25:00,110.63,110.63,110.54,110.55,14500.0,77.3897,77.3897,77.3267,77.3337,14500.0
2014-12-04 13:30:00,110.59,110.59,110.5,110.53,7900.0,77.3617,77.3617,77.2987,77.3197,7900.0
2014-12-04 13:35:00,110.54,110.55,110.48,110.49,17300.0,77.3267,77.3337,77.2848,77.2917,17300.0
2014-12-04 13:40:00,110.5,110.55,110.46,110.55,20100.0,77.2987,77.3337,77.2708,77.3337,20100.0
2014-12-04 13:45:00,110.54,110.59,110.53,110.57,10600.0,77.3267,77.3617,77.3197,77.3477,10600.0
2014-12-04 13:50:00,110.57,110.61,110.52,110.53,12100.0,77.3477,77.3757,77.3127,77.3197,12100.0
2014-12-04 13:55:00,110.52,110.55,110.49,110.51,62900.0,77.3127,77.3337,77.2917,77.3057,62900.0
2014-12-04 14:00:00,110.51,110.55,110.44,110.45,17200.0,77.3057,77.3337,77.2568,77.2638,17200.0
2014-12-04 14:05:00,110.44,110.48,110.42,110.48,15000.0,77.2568,77.2848,77.2428,77.2848,15000.0
2014-12-04 14:10:00,110.47,110.49,110.46,110.48,15300.0,77.2778,77.2917,77.2708,77.2848,15300.0
2014-12-04 14:15:00,110.49,110.55,110.48,110.52,22500.0,77.2917,77.3337,77.2848,77.3127,22500.0
2014-12-04 14:20:00,110.53,110.55,110.51,110.54,22200.0,77.3197,77.3337,77.3057,77.3267,22200.0
2014-12-04 14:25:00,110.54,110.55,110.53,110.55,20600.0,77.3267,77.3337,77.3197,77.3337,20600.0
2014-12-04 14:30:00,110.55,110.55,110.48,110.5,24000.0,77.3337,77.3337,77.2848,77.2987,24000.0
2014-12-04 14:35:00,110.5,110.5,110.44,110.48,18000.0,77.2987,77.2987,77.2568,77.2848,18000.0
2014-12-04 14:40:00,110.49,110.49,110.43,110.44,6700.0,77.2917,77.2917,77.2498,77.2568,6700.0
2014-12-04 14:45:00,110.43,110.43,110.36,110.36,10400.0,77.2498,77.2498,77.2008,77.2008,10400.0
2014-12-04 14:50:00,110.37,110.37,110.3,110.33,14000.0,77.2078,77.2078,77.1588,77.1798,14000.0
2014-12-04 14:55:00,110.33,110.35,110.3,110.32,9700.0,77.1798,77.1938,77.1588,77.1728,9700.0
2014-12-04 15:00:00,110.32,110.36,110.31,110.36,17700.0,77.1728,77.2008,77.1658,77.2008,17700.0
2014-12-04 15:05:00,110.36,110.37,110.27,110.3,24000.0,77.2008,77.2078,77.1379,77.1588,24000.0
2014-12-04 15:10:00,110.3,110.31,110.25,110.26,17000.0,77.1588,77.1658,77.1239,77.1309,17000.0
2014-12-04 15:15:00,110.26,110.26,110.18,110.19,19600.0,77.1309,77.1309,77.0749,77.0819,19600.0
2014-12-04 15:20:00,110.19,110.2,110.03,110.04,21400.0,77.0819,77.0889,76.97,76.977,21400.0
2014-12-04 15:25:00,110.04,110.07,110.0,110.05,28200.0,76.977,76.9979,76.949,76.984,28200.0
2014-12-04 15:30:00,110.07,110.16,110.0,110.16,20300.0,76.9979,77.0609,76.949,77.0609,20300.0
2014-12-04 15:35:00,110.15,110.19,110.11,110.16,21800.0,77.0539,77.0819,77.0259,77.0609,21800.0
2014-12-04 15:40:00,110.16,110.26,110.14,110.24,21500.0,77.0609,77.1309,77.0469,77.1169,21500.0
2014-12-04 15:45:00,110.25,110.28,110.18,110.23,40200.0,77.1239,77.1448,77.0749,77.1099,40200.0
2014-12-04 15:50:00,110.23,110.31,110.23,110.26,48700.0,77.1099,77.1658,77.1099,77.1309,48700.0
2014-12-04 15:55:00,110.26,110.46,110.26,110.42,124200.0,77.1309,77.2708,77.1309,77.2428,124200.0
2014-12-05 09:30:00,110.63,110.88,110.37,110.85,42500.0,77.3897,77.5646,77.2078,77.5436,42500.0
2014-12-05 09:35:00,110.84,110.84,110.64,110.75,23500.0,77.5366,77.5366,77.3967,77.4736,23500.0
2014-12-05 09:40:00,110.71,110.71,110.37,110.53,18100.0,77.4456,77.4456,77.2078,77.3197,18100.0
2014-12-05 09:45:00,110.57,110.71,110.46,110.58,24600.0,77.3477,77.4456,77.2708,77.3547,24600.0
2014-12-05 09:50:00,110.57,110.67,110.51,110.64,22200.0,77.3477,77.4177,77.3057,77.3967,22200.0
2014-12-05 09:55:00,110.65,110.76,110.57,110.65,27700.0,77.4037,77.4806,77.3477,77.4037,27700.0
2014-12-05 10:00:00,110.7,110.75,110.6,110.65,30100.0,77.4387,77.4736,77.3687,77.4037,30100.0
2014-12-05 10:05:00,110.65,110.78,110.61,110.72,17100.0,77.4037,77.4946,77.3757,77.4526,17100.0
2014-12-05 10:10:00,110.74,110.82,110.69,110.73,19500.0,77.4666,77.5226,77.4317,77.4596,19500.0
2014-12-05 10:15:00,110.76,110.87,110.75,110.84,21500.0,77.4806,77.5576,77.4736,77.5366,21500.0
2014-12-05 10:20:00,110.84,110.87,110.75,110.83,14000.0,77.5366,77.5576,77.4736,77.5296,14000.0
2014-12-05 10:25:00,110.84,110.84,110.69,110.75,22900.0,77.5366,77.5366,77.4317,77.4736,22900.0
2014-12-05 10:30:00,110.75,110.77,110.7,110.74,33500.0,77.4736,77.4876,77.4387,77.4666,33500.0
2014-12-05 10:35:00,110.75,110.83,110.73,110.79,20800.0,77.4736,77.5296,77.4596,77.5016,20800.0
2014-12-05 10:40:00,110.77,110.82,110.75,110.81,14600.0,77.4876,77.5226,77.4736,77.5156,14600.0
2014-12-05 10:45:00,110.82,110.83,110.69,110.7,21100.0,77.5226,77.5296,77.4317,77.4387,21100.0
2014-12-05 10:50:00,110.68,110.74,110.64,110.72,11000.0,77.4247,77.4666,77.3967,77.4526,11000.0
2014-12-05 10:55:00,110.74,110.81,110.73,110.8,6300.0,77.4666,77.5156,77.4596,77.5086,6300.0
2014-12-05 11:00:00,110.81,110.97,110.81,110.95,19600.0,77.5156,77.6275,77.5156,77.6135,19600.0
2014-12-05 11:05:00,110.94,111.07,110.94,111.07,27400.0,77.6065,77.6975,77.6065,77.6975,27400.0
2014-12-05 11:10:00,111.07,111.18,111.06,111.18,23700.0,77.6975,77.7744,77.6905,77.7744,23700.0
2014-12-05 11:15:00,111.17,111.17,111.13,111.13,12500.0,77.7674,77.7674,77.7395,77.7395,12500.0
2014-12-05 11:20:00,111.13,111.23,111.12,111.23,26100.0,77.7395,77.8094,77.7325,77.8094,26100.0
2014-12-05 11:25:00,111.23,111.23,111.12,111.16,12000.0,77.8094,77.8094,77.7325,77.7604,12000.0
2014-12-05 11:30:00,111.2,111.21,111.11,111.12,8100.0,77.7884,77.7954,77.7255,77.7325,8100.0
2014-12-05 11:35:00,111.11,111.15,111.07,111.14,11700.0,77.7255,77.7534,77.6975,77.7464,11700.0
2014-12-05 11:40:00,111.16,111.22,111.11,111.17,13900.0,77.7604,77.8024,77.7255,77.7674,13900.0
2014-12-05 11:45:00,111.17,111.22,111.15,111.21,7100.0,77.7674,77.8024,77.7534,77.7954,7100.0
2014-12-05 11:50:00,111.22,111.25,111.13,111.23,15300.0,77.8024,77.8234,77.7395,77.8094,15300.0
2014-12-05 11:55:00,111.21,111.24,111.02,111.04,16500.0,77.7954,77.8164,77.6625,77.6765,16500.0
2014-12-05 12:00:00,111.03,111.18,111.02,111.15,17300.0,77.6695,77.7744,77.6625,77.7534,17300.0
2014-12-05 12:05:00,111.14,111.17,111.13,111.13,41200.0,77.7464,77.7674,77.7395,77.7395,41200.0
2014-12-05 12:10:00,111.13,111.15,111.06,111.1,18800.0,77.7395,77.7534,77.6905,77.7185,18800.0
2014-12-05 12:15:00,111.09,111.14,111.07,111.1,19500.0,77.7115,77.7464,77.6975,77.7185,19500.0
2014-12-05 12:20:00,111.1,111.1,111.01,111.06,11400.0,77.7185,77.7185,77.6555,77.6905,11400.0
2014-12-05 12:25:00,111.06,111.13,111.05,111.1,10400.0,77.6905,77.7395,77.6835,77.7185,10400.0
2014-12-05 12:30:00,111.1,111.11,110.99,111.0,14200.0,77.7185,77.7255,77.6415,77.6485,14200.0
2014-12-05 12:35:00,111.0,111.03,110.99,110.99,8600.0,77.6485,77.6695,77.6415,77.6415,8600.0
2014-12-05 12:40:00,110.98,110.99,110.94,110.99,17100.0,77.6345,77.6415,77.6065,77.6415,17100.0
2014-12-05 12:45:00,111.0,111.01,110.94,110.95,10800.0,77.6485,77.6555,77.6065,77.6135,10800.0
2014-12-05 12:50:00,110.95,110.98,110.94,110.95,8600.0,77.6135,77.6345,77.6065,77.6135,8600.0
2014-12-05 12:55:00,110.96,110.99,110.94,110.97,5000.0,77.6205,77.6415,77.6065,77.6275,5000.0
2014-12-05 13:00:00,110.98,110.99,110.94,110.98,9300.0,77.6345,77.6415,77.6065,77.6345,9300.0
2014-12-05 13:05:00,110.97,110.99,110.92,110.95,12300.0,77.6275,77.6415,77.5926,77.6135,12300.0
2014-12-05 13:10:00,110.95,110.98,110.94,110.95,18300.0,77.6135,77.6345,77.6065,77.6135,18300.0
2014-12-05 13:15:00,110.96,110.97,110.9,110.91,24400.0,77.6205,77.6275,77.5786,77.5856,24400.0
2014-12-05 13:20:00,110.9,110.95,110.9,110.92,9500.0,77.5786,77.6135,77.5786,77.5926,9500.0
2014-12-05 13:25:00,110.9,110.95,110.88,110.95,11600.0,77.5786,77.6135,77.5646,77.6135,11600.0
2014-12-05 13:30:00,110.96,110.98,110.93,110.95,8300.0,77.6205,77.6345,77.5995,77.6135,8300.0
2014-12-05 13:35:00,110.96,110.97,110.94,110.94,7500.0,77.6205,77.6275,77.6065,77.6065,7500.0
2014-12-05 13:40:00,110.95,111.01,110.94,110.96,8500.0,77.6135,77.6555,77.6065,77.6205,8500.0
2014-12-05 13:45:00,110.95,110.95,110.89,110.89,13200.0,77.6135,77.6135,77.5716,77.5716,13200.0
2014-12-05 13:50:00,110.88,110.88,110.8,110.82,9000.0,77.5646,77.5646,77.5086,77.5226,9000.0
2014-12-05 13:55:00,110.8,110.83,110.77,110.83,10300.0,77.5086,77.5296,77.4876,77.5296,10300.0
2014-12-05 14:00:00,110.82,110.87,110.78,110.78,7100.0,77.5226,77.5576,77.4946,77.4946,7100.0
2014-12-05 14:05:00,110.77,110.8,110.77,110.8,6400.0,77.4876,77.5086,77.4876,77.5086,6400.0
2014-12-05 14:10:00,110.78,110.81,110.77,110.8,7300.0,77.4946,77.5156,77.4876,77.5086,7300.0
2014-12-05 14:15:00,110.81,110.84,110.78,110.82,9500.0,77.5156,77.5366,77.4946,77.5226,9500.0
2014-12-05 14:20:00,110.81,110.86,110.78,110.86,14100.0,77.5156,77.5506,77.4946,77.5506,14100.0
2014-12-05 14:25:00,110.86,110.91,110.85,110.91,10200.0,77.5506,77.5856,77.5436,77.5856,10200.0
2014-12-05 14:30:00,110.89,110.91,110.83,110.83,11300.0,77.5716,77.5856,77.5296,77.5296,11300.0
2014-12-05 14:35:00,110.84,110.88,110.82,110.86,9700.0,77.5366,77.5646,77.5226,77.5506,9700.0
2014-12-05 14:40:00,110.85,110.86,110.83,110.84,13100.0,77.5436,77.5506,77.5296,77.5366,13100.0
2014-12-05 14:45:00,110.84,110.88,110.83,110.87,19900.0,77.5366,77.5646,77.5296,77.5576,19900.0
2014-12-05 14:50:00,110.88,110.92,110.86,110.89,7500.0,77.5646,77.5926,77.5506,77.5716,7500.0
2014-12-05 14:55:00,110.89,110.9,110.84,110.89,16300.0,77.5716,77.5786,77.5366,77.5716,16300.0
2014-12-05 15:00:00,110.89,110.95,110.86,110.95,16300.0,77.5716,77.6135,77.5506,77.6135,16300.0
2014-12-05 15:05:00,110.94,110.95,110.91,110.95,21200.0,77.6065,77.6135,77.5856,77.6135,21200.0
2014-12-05 15:10:00,110.94,110.98,110.93,110.95,17500.0,77.6065,77.6345,77.5995,77.6135,17500.0
2014-12-05 15:15:00,110.94,110.99,110.93,110.99,26000.0,77.6065,77.6415,77.5995,77.6415,26000.0
2014-12-05 15:20:00,110.98,111.0,110.93,110.94,31500.0,77.6345,77.6485,77.5995,77.6065,31500.0
2014-12-05 15:25:00,110.94,110.96,110.9,110.92,21600.0,77.6065,77.6205,77.5786,77.5926,21600.0
2014-12-05 15:30:00,110.91,110.92,110.82,110.82,11900.0,77.5856,77.5926,77.5226,77.5226,11900.0
2014-12-05 15:35:00,110.8,110.85,110.76,110.78,29700.0,77.5086,77.5436,77.4806,77.4946,29700.0
2014-12-05 15:40:00,110.78,110.84,110.76,110.81,36400.0,77.4946,77.5366,77.4806,77.5156,36400.0
2014-12-05 15:45:00,110.8,110.84,110.62,110.65,65700.0,77.5086,77.5366,77.3827,77.4037,65700.0
2014-12-05 15:50:00,110.65,110.76,110.64,110.76,64000.0,77.4037,77.4806,77.3967,77.4806,64000.0
2014-12-05 15:55:00,110.75,110.98,110.75,110.95,88100.0,77.4736,77.6345,77.4736,77.6135,88100.0
2014-12-08 09:30:00,111.1,111.1,110.48,110.59,97700.0,77.7185,77.7185,77.2848,77.3617,97700.0
2014-12-08 09:35:00,110.5,110.8,110.49,110.68,25600.0,77.2987,77.5086,77.2917,77.4247,25600.0
2014-12-08 09:40:00,110.69,110.88,110.63,110.85,36400.0,77.4317,77.5646,77.3897,77.5436,36400.0
2014-12-08 09:45:00,110.81,110.86,110.72,110.8,15300.0,77.5156,77.5506,77.4526,77.5086,15300.0
2014-12-08 09:50:00,110.81,110.81,110.62,110.67,37300.0,77.5156,77.5156,77.3827,77.4177,37300.0
2014-12-08 09:55:00,110.67,110.71,110.63,110.63,32300.0,77.4177,77.4456,77.3897,77.3897,32300.0
2014-12-08 10:00:00,110.65,110.7,110.5,110.61,41400.0,77.4037,77.4387,77.2987,77.3757,41400.0
2014-12-08 10:05:00,110.62,110.75,110.6,110.65,24300.0,77.3827,77.4736,77.3687,77.4037,24300.0
2014-12-08 10:10:00,110.67,110.73,110.67,110.73,14400.0,77.4177,77.4596,77.4177,77.4596,14400.0
2014-12-08 10:15:00,110.73,110.82,110.66,110.79,22300.0,77.4596,77.5226,77.4107,77.5016,22300.0
2014-12-08 10:20:00,110.82,110.92,110.82,110.92,22500.0,77.5226,77.5926,77.5226,77.5926,22500.0
2014-12-08 10:25:00,110.93,111.03,110.92,110.97,17800.0,77.5995,77.6695,77.5926,77.6275,17800.0
2014-12-08 10:30:00,110.96,110.96,110.9,110.93,8300.0,77.6205,77.6205,77.5786,77.5995,8300.0
2014-12-08 10:35:00,110.93,110.93,110.85,110.85,11400.0,77.5995,77.5995,77.5436,77.5436,11400.0
2014-12-08 10:40:00,110.85,110.98,110.84,110.98,14900.0,77.5436,77.6345,77.5366,77.6345,14900.0
2014-12-08 10:45:00,110.99,111.04,110.97,111.0,57000.0,77.6415,77.6765,77.6275,77.6485,57000.0
2014-12-08 10:50:00,110.98,111.1,110.97,111.1,32200.0,77.6345,77.7185,77.6275,77.7185,32200.0
2014-12-08 10:55:00,111.1,111.1,110.97,111.05,54700.0,77.7185,77.7185,77.6275,77.6835,54700.0
2014-12-08 11:00:00,111.04,111.04,110.97,110.98,30700.0,77.6765,77.6765,77.6275,77.6345,30700.0
2014-12-08 11:05:00,110.96,110.98,110.87,110.9,18800.0,77.6205,77.6345,77.5576,77.5786,18800.0
2014-12-08 11:10:00,110.91,110.91,110.85,110.88,32900.0,77.5856,77.5856,77.5436,77.5646,32900.0
2014-12-08 11:15:00,110.86,110.95,110.86,110.94,24300.0,77.5506,77.6135,77.5506,77.6065,24300.0
2014-12-08 11:20:00,110.96,111.01,110.95,110.99,16100.0,77.6205,77.6555,77.6135,77.6415,16100.0
2014-12-08 11:25:00,110.98,110.98,110.85,110.86,34300.0,77.6345,77.6345,77.5436,77.5506,34300.0
2014-12-08 11:30:00,110.86,110.95,110.84,110.86,29400.0,77.5506,77.6135,77.5366,77.5506,29400.0
2014-12-08 11:35:00,110.85,110.94,110.85,110.88,46400.0,77.5436,77.6065,77.5436,77.5646,46400.0
2014-12-08 11:40:00,110.9,110.93,110.87,110.91,11400.0,77.5786,77.5995,77.5576,77.5856,11400.0
2014-12-08 11:45:00,110.9,110.97,110.88,110.93,9600.0,77.5786,77.6275,77.5646,77.5995,9600.0
2014-12-08 11:50:00,110.93,111.0,110.93,110.99,32900.0,77.5995,77.6485,77.5995,77.6415,32900.0
2014-12-08 11:55:00,110.99,111.05,110.95,111.05,21100.0,77.6415,77.6835,77.6135,77.6835,21100.0
2014-12-08 12:00:00,111.04,111.04,110.92,110.93,11800.0,77.6765,77.6765,77.5926,77.5995,11800.0
2014-12-08 12:05:00,110.92,111.0,110.9,110.97,20300.0,77.5926,77.6485,77.5786,77.6275,20300.0
2014-12-08 12:10:00,110.97,110.98,110.9,110.91,20200.0,77.6275,77.6345,77.5786,77.5856,20200.0
2014-12-08 12:15:00,110.9,110.91,110.75,110.87,34800.0,77.5786,77.5856,77.4736,77.5576,34800.0
2014-12-08 12:20:00,110.86,110.91,110.77,110.86,48500.0,77.5506,77.5856,77.4876,77.5506,48500.0
2014-12-08 12:25:00,110.86,110.91,110.83,110.9,22800.0,77.5506,77.5856,77.5296,77.5786,22800.0
2014-12-08 12:30:00,110.89,110.91,110.77,110.81,38900.0,77.5716,77.5856,77.4876,77.5156,38900.0
2014-12-08 12:35:00,110.81,110.91,110.79,110.87,18500.0,77.5156,77.5856,77.5016,77.5576,18500.0
2014-12-08 12:40:00,110.88,110.89,110.82,110.82,19700.0,77.5646,77.5716,77.5226,77.5226,19700.0
2014-12-08 12:45:00,110.82,110.86,110.77,110.77,14600.0,77.5226,77.5506,77.4876,77.4876,14600.0
2014-12-08 12:50:00,110.77,110.79,110.7,110.7,22500.0,77.4876,77.5016,77.4387,77.4387,22500.0
2014-12-08 12:55:00,110.72,110.73,110.58,110.64,20800.0,77.4526,77.4596,77.3547,77.3967,20800.0
2014-12-08 13:00:00,110.63,110.69,110.57,110.68,22500.0,77.3897,77.4317,77.3477,77.4247,22500.0
2014-12-08 13:05:00,110.68,110.76,110.67,110.71,9700.0,77.4247,77.4806,77.4177,77.4456,9700.0
2014-12-08 13:10:00,110.71,110.78,110.67,110.7,16400.0,77.4456,77.4946,77.4177,77.4387,16400.0
2014-12-08 13:15:00,110.69,110.75,110.64,110.71,14300.0,77.4317,77.4736,77.3967,77.4456,14300.0
2014-12-08 13:20:00,110.7,110.7,110.53,110.54,13900.0,77.4387,77.4387,77.3197,77.3267,13900.0
2014-12-08 13:25:00,110.55,110.6,110.53,110.54,15700.0,77.3337,77.3687,77.3197,77.3267,15700.0
2014-12-08 13:30:00,110.54,110.58,110.5,110.53,14000.0,77.3267,77.3547,77.2987,77.3197,14000.0
2014-12-08 13:35:00,110.52,110.53,110.41,110.43,37100.0,77.3127,77.3197,77.2358,77.2498,37100.0
2014-12-08 13:40:00,110.41,110.41,110.23,110.24,20600.0,77.2358,77.2358,77.1099,77.1169,20600.0
2014-12-08 13:45:00,110.23,110.26,110.2,110.23,18100.0,77.1099,77.1309,77.0889,77.1099,18100.0
2014-12-08 13:50:00,110.23,110.31,110.22,110.29,13300.0,77.1099,77.1658,77.1029,77.1518,13300.0
2014-12-08 13:55:00,110.3,110.3,110.17,110.17,23300.0,77.1588,77.1588,77.0679,77.0679,23300.0
2014-12-08 14:00:00,110.17,110.18,110.05,110.12,32500.0,77.0679,77.0749,76.984,77.0329,32500.0
2014-12-08 14:05:00,110.1,110.16,110.08,110.14,23100.0,77.0189,77.0609,77.0049,77.0469,23100.0
2014-12-08 14:10:00,110.13,110.13,110.02,110.04,15100.0,77.0399,77.0399,76.963,76.977,15100.0
2014-12-08 14:15:00,110.03,110.14,110.01,110.13,20100.0,76.97,77.0469,76.956,77.0399,20100.0
2014-12-08 14:20:00,110.11,110.21,110.07,110.2,43700.0,77.0259,77.0959,76.9979,77.0889,43700.0
2014-12-08 14:25:00,110.22,110.25,110.18,110.22,39900.0,77.1029,77.1239,77.0749,77.1029,39900.0
2014-12-08 14:30:00,110.21,110.28,110.18,110.27,22400.0,77.0959,77.1448,77.0749,77.1379,22400.0
2014-12-08 14:35:00,110.27,110.33,110.27,110.3,17000.0,77.1379,77.1798,77.1379,77.1588,17000.0
2014-12-08 14:40:00,110.3,110.39,110.3,110.39,12400.0,77.1588,77.2218,77.1588,77.2218,12400.0
2014-12-08 14:45:00,110.39,110.46,110.37,110.44,12700.0,77.2218,77.2708,77.2078,77.2568,12700.0
2014-12-08 14:50:00,110.44,110.51,110.42,110.48,13500.0,77.2568,77.3057,77.2428,77.2848,13500.0
2014-12-08 14:55:00,110.48,110.48,110.38,110.4,23400.0,77.2848,77.2848,77.2148,77.2288,23400.0
2014-12-08 15:00:00,110.39,110.44,110.35,110.4,17400.0,77.2218,77.2568,77.1938,77.2288,17400.0
2014-12-08 15:05:00,110.39,110.39,110.32,110.32,21300.0,77.2218,77.2218,77.1728,77.1728,21300.0
2014-12-08 15:10:00,110.32,110.38,110.32,110.36,53900.0,77.1728,77.2148,77.1728,77.2008,53900.0
2014-12-08 15:15:00,110.36,110.39,110.3,110.33,20900.0,77.2008,77.2218,77.1588,77.1798,20900.0
2014-12-08 15:20:00,110.34,110.46,110.27,110.4,24200.0,77.1868,77.2708,77.1379,77.2288,24200.0
2014-12-08 15:25:00,110.41,110.47,110.39,110.43,31000.0,77.2358,77.2778,77.2218,77.2498,31000.0
2014-12-08 15:30:00,110.44,110.45,110.29,110.3,35900.0,77.2568,77.2638,77.1518,77.1588,35900.0
2014-12-08 15:35:00,110.3,110.4,110.28,110.37,35200.0,77.1588,77.2288,77.1448,77.2078,35200.0
2014-12-08 15:40:00,110.36,110.43,110.26,110.43,47800.0,77.2008,77.2498,77.1309,77.2498,47800.0
2014-12-08 15:45:00,110.43,110.46,110.24,110.24,55100.0,77.2498,77.2708,77.1169,77.1169,55100.0
2014-12-08 15:50:00,110.24,110.35,110.21,110.25,66300.0,77.1169,77.1938,77.0959,77.1239,66300.0
2014-12-08 15:55:00,110.24,110.33,110.19,110.22,200900.0,77.1169,77.1798,77.0819,77.1029,200900.0
2014-12-09 09:30:00,109.27,109.44,108.88,109.36,104800.0,76.4383,76.5572,76.1655,76.5013,104800.0
2014-12-09 09:35:00,109.32,109.32,108.89,109.19,37700.0,76.4733,76.4733,76.1725,76.3824,37700.0
2014-12-09 09:40:00,109.16,109.34,109.04,109.2,33500.0,76.3614,76.4873,76.2774,76.3893,33500.0
2014-12-09 09:45:00,109.2,109.53,109.09,109.22,45700.0,76.3893,76.6202,76.3124,76.4033,45700.0
2014-12-09 09:50:00,109.19,109.2,108.93,109.06,44500.0,76.3824,76.3893,76.2005,76.2914,44500.0
2014-12-09 09:55:00,109.06,109.32,109.05,109.32,20100.0,76.2914,76.4733,76.2844,76.4733,20100.0
2014-12-09 10:00:00,109.28,109.43,109.28,109.33,41800.0,76.4453,76.5502,76.4453,76.4803,41800.0
2014-12-09 10:05:00,109.34,109.47,109.25,109.27,18700.0,76.4873,76.5782,76.4243,76.4383,18700.0
2014-12-09 10:10:00,109.27,109.27,109.05,109.15,24400.0,76.4383,76.4383,76.2844,76.3544,24400.0
2014-12-09 10:15:00,109.14,109.16,109.02,109.03,30700.0,76.3474,76.3614,76.2634,76.2704,30700.0
2014-12-09 10:20:00,109.02,109.07,108.95,108.96,33000.0,76.2634,76.2984,76.2145,76.2215,33000.0
2014-12-09 10:25:00,108.94,108.94,108.71,108.78,69500.0,76.2075,76.2075,76.0466,76.0955,69500.0
2014-12-09 10:30:00,108.78,108.81,108.61,108.73,48400.0,76.0955,76.1165,75.9766,76.0606,48400.0
2014-12-09 10:35:00,108.73,108.78,108.62,108.77,55600.0,76.0606,76.0955,75.9836,76.0885,55600.0
2014-12-09 10:40:00,108.75,108.97,108.75,108.82,28500.0,76.0746,76.2285,76.0746,76.1235,28500.0
2014-12-09 10:45:00,108.8,109.02,108.78,109.02,23200.0,76.1095,76.2634,76.0955,76.2634,23200.0
2014-12-09 10:50:00,109.01,109.1,109.0,109.09,18900.0,76.2564,76.3194,76.2494,76.3124,18900.0
2014-12-09 10:55:00,109.11,109.23,109.09,109.11,24300.0,76.3264,76.4103,76.3124,76.3264,24300.0
2014-12-09 11:00:00,109.12,109.13,108.91,108.96,33600.0,76.3334,76.3404,76.1865,76.2215,33600.0
2014-12-09 11:05:00,108.96,109.1,108.95,108.99,74100.0,76.2215,76.3194,76.2145,76.2424,74100.0
2014-12-09 11:10:00,108.99,109.02,108.94,109.0,37000.0,76.2424,76.2634,76.2075,76.2494,37000.0
2014-12-09 11:15:00,109.0,109.15,108.94,109.14,35800.0,76.2494,76.3544,76.2075,76.3474,35800.0
2014-12-09 11:20:00,109.15,109.3,109.13,109.3,20700.0,76.3544,76.4593,76.3404,76.4593,20700.0
2014-12-09 11:25:00,109.31,109.44,109.31,109.32,22600.0,76.4663,76.5572,76.4663,76.4733,22600.0
2014-12-09 11:30:00,109.32,109.4,109.27,109.37,21300.0,76.4733,76.5293,76.4383,76.5083,21300.0
2014-12-09 11:35:00,109.35,109.41,109.28,109.41,15900.0,76.4943,76.5363,76.4453,76.5363,15900.0
2014-12-09 11:40:00,109.4,109.43,109.31,109.34,20400.0,76.5293,76.5502,76.4663,76.4873,20400.0
2014-12-09 11:45:00,109.34,109.35,109.2,109.28,18400.0,76.4873,76.4943,76.3893,76.4453,18400.0
2014-12-09 11:50:00,109.31,109.34,109.21,109.27,14400.0,76.4663,76.4873,76.3963,76.4383,14400.0
2014-12-09 11:55:00,109.28,109.32,109.24,109.26,16200.0,76.4453,76.4733,76.4173,76.4313,16200.0
2014-12-09 12:00:00,109.26,109.28,109.19,109.25,22200.0,76.4313,76.4453,76.3824,76.4243,22200.0
2014-12-09 12:05:00,109.26,109.33,109.2,109.2,15300.0,76.4313,76.4803,76.3893,76.3893,15300.0
2014-12-09 12:10:00,109.2,109.35,109.18,109.35,20700.0,76.3893,76.4943,76.3754,76.4943,20700.0
2014-12-09 12:15:00,109.33,109.37,109.17,109.21,22800.0,76.4803,76.5083,76.3684,76.3963,22800.0
2014-12-09 12:20:00,109.21,109.25,109.16,109.16,8900.0,76.3963,76.4243,76.3614,76.3614,8900.0
2014-12-09 12:25:00,109.18,109.36,109.16,109.34,14200.0,76.3754,76.5013,76.3614,76.4873,14200.0
2014-12-09 12:30:00,109.35,109.44,109.32,109.42,27900.0,76.4943,76.5572,76.4733,76.5432,27900.0
2014-12-09 12:35:00,109.42,109.55,109.38,109.54,30700.0,76.5432,76.6342,76.5153,76.6272,30700.0
2014-12-09 12:40:00,109.53,109.63,109.44,109.48,15700.0,76.6202,76.6901,76.5572,76.5852,15700.0
2014-12-09 12:45:00,109.48,109.49,109.4,109.42,19400.0,76.5852,76.5922,76.5293,76.5432,19400.0
2014-12-09 12:50:00,109.43,109.45,109.38,109.4,12800.0,76.5502,76.5642,76.5153,76.5293,12800.0
2014-12-09 12:55:00,109.4,109.46,109.38,109.46,21100.0,76.5293,76.5712,76.5153,76.5712,21100.0
2014-12-09 13:00:00,109.45,109.5,109.41,109.5,12000.0,76.5642,76.5992,76.5363,76.5992,12000.0
2014-12-09 13:05:00,109.51,109.55,109.42,109.48,23600.0,76.6062,76.6342,76.5432,76.5852,23600.0
2014-12-09 13:10:00,109.48,109.6,109.43,109.54,29500.0,76.5852,76.6692,76.5502,76.6272,29500.0
2014-12-09 13:15:00,109.52,109.55,109.4,109.44,27200.0,76.6132,76.6342,76.5293,76.5572,27200.0
2014-12-09 13:20:00,109.42,109.44,109.32,109.34,23300.0,76.5432,76.5572,76.4733,76.4873,23300.0
2014-12-09 13:25:00,109.33,109.34,109.28,109.3,23000.0,76.4803,76.4873,76.4453,76.4593,23000.0
2014-12-09 13:30:00,109.3,109.52,109.29,109.52,30100.0,76.4593,76.6132,76.4523,76.6132,30100.0
2014-12-09 13:35:00,109.52,109.58,109.47,109.58,14300.0,76.6132,76.6552,76.5782,76.6552,14300.0
2014-12-09 13:40:00,109.55,109.67,109.54,109.67,20600.0,76.6342,76.7181,76.6272,76.7181,20600.0
2014-12-09 13:45:00,109.65,109.66,109.46,109.5,19300.0,76.7041,76.7111,76.5712,76.5992,19300.0
2014-12-09 13:50:00,109.49,109.49,109.37,109.41,14100.0,76.5922,76.5922,76.5083,76.5363,14100.0
2014-12-09 13:55:00,109.44,109.52,109.41,109.42,12100.0,76.5572,76.6132,76.5363,76.5432,12100.0
2014-12-09 14:00:00,109.41,109.44,109.35,109.37,12400.0,76.5363,76.5572,76.4943,76.5083,12400.0
2014-12-09 14:05:00,109.37,109.43,109.35,109.42,12800.0,76.5083,76.5502,76.4943,76.5432,12800.0
2014-12-09 14:10:00,109.42,109.46,109.33,109.35,12400.0,76.5432,76.5712,76.4803,76.4943,12400.0
2014-12-09 14:15:00,109.36,109.36,109.28,109.33,15800.0,76.5013,76.5013,76.4453,76.4803,15800.0
2014-12-09 14:20:00,109.34,109.44,109.33,109.43,15300.0,76.4873,76.5572,76.4803,76.5502,15300.0
2014-12-09 14:25:00,109.44,109.45,109.41,109.45,13500.0,76.5572,76.5642,76.5363,76.5642,13500.0
2014-12-09 14:30:00,109.44,109.45,109.25,109.25,23300.0,76.5572,76.5642,76.4243,76.4243,23300.0
2014-12-09 14:35:00,109.25,109.38,109.25,109.38,18300.0,76.4243,76.5153,76.4243,76.5153,18300.0
2014-12-09 14:40:00,109.38,109.43,109.29,109.43,21400.0,76.5153,76.5502,76.4523,76.5502,21400.0
2014-12-09 14:45:00,109.42,109.48,109.4,109.46,26000.0,76.5432,76.5852,76.5293,76.5712,26000.0
2014-12-09 14:50:00,109.46,109.49,109.33,109.36,15200.0,76.5712,76.5922,76.4803,76.5013,15200.0
2014-12-09 14:55:00,109.37,109.47,109.34,109.45,17600.0,76.5083,76.5782,76.4873,76.5642,17600.0
2014-12-09 15:00:00,109.47,109.63,109.46,109.61,17300.0,76.5782,76.6901,76.5712,76.6762,17300.0
2014-12-09 15:05:00,109.62,109.64,109.49,109.53,23200.0,76.6832,76.6971,76.5922,76.6202,23200.0
2014-12-09 15:10:00,109.53,109.6,109.51,109.57,26900.0,76.6202,76.6692,76.6062,76.6482,26900.0
2014-12-09 15:15:00,109.57,109.66,109.55,109.57,26100.0,76.6482,76.7111,76.6342,76.6482,26100.0
2014-12-09 15:20:00,109.57,109.59,109.53,109.57,17900.0,76.6482,76.6622,76.6202,76.6482,17900.0
2014-12-09 15:25:00,109.57,109.72,109.56,109.66,31100.0,76.6482,76.7531,76.6412,76.7111,31100.0
2014-12-09 15:30:00,109.66,109.69,109.6,109.67,31700.0,76.7111,76.7321,76.6692,76.7181,31700.0
2014-12-09 15:35:00,109.66,109.8,109.65,109.79,48100.0,76.7111,76.8091,76.7041,76.8021,48100.0
2014-12-09 15:40:00,109.77,109.88,109.75,109.83,66300.0,76.7881,76.865,76.7741,76.8301,66300.0
2014-12-09 15:45:00,109.82,109.97,109.79,109.96,102300.0,76.8231,76.928,76.8021,76.921,102300.0
2014-12-09 15:50:00,109.96,110.0,109.93,109.98,127800.0,76.921,76.949,76.9,76.935,127800.0
2014-12-09 15:55:00,109.99,110.09,109.99,110.02,166700.0,76.942,77.0119,76.942,76.963,166700.0
2014-12-10 09:30:00,110.19,110.52,110.07,110.17,99300.0,77.0819,77.3127,76.9979,77.0679,99300.0
2014-12-10 09:35:00,110.12,110.13,109.48,109.76,45500.0,77.0329,77.0399,76.5852,76.7811,45500.0
2014-12-10 09:40:00,109.76,109.92,109.48,109.52,59600.0,76.7811,76.893,76.5852,76.6132,59600.0
2014-12-10 09:45:00,109.55,109.59,109.43,109.47,47000.0,76.6342,76.6622,76.5502,76.5782,47000.0
2014-12-10 09:50:00,109.45,109.58,109.43,109.51,42200.0,76.5642,76.6552,76.5502,76.6062,42200.0
2014-12-10 09:55:00,109.53,109.65,109.49,109.59,27400.0,76.6202,76.7041,76.5922,76.6622,27400.0
2014-12-10 10:00:00,109.63,109.73,109.5,109.52,56700.0,76.6901,76.7601,76.5992,76.6132,56700.0
2014-12-10 10:05:00,109.52,109.67,109.43,109.45,50200.0,76.6132,76.7181,76.5502,76.5642,50200.0
2014-12-10 10:10:00,109.44,109.62,109.35,109.57,42500.0,76.5572,76.6832,76.4943,76.6482,42500.0
2014-12-10 10:15:00,109.58,109.66,109.53,109.61,37200.0,76.6552,76.7111,76.6202,76.6762,37200.0
2014-12-10 10:20:00,109.6,109.72,109.55,109.72,27300.0,76.6692,76.7531,76.6342,76.7531,27300.0
2014-12-10 10:25:00,109.73,109.78,109.68,109.71,37300.0,76.7601,76.7951,76.7251,76.7461,37300.0
2014-12-10 10:30:00,109.7,109.84,109.65,109.67,41100.0,76.7391,76.8371,76.7041,76.7181,41100.0
2014-12-10 10:35:00,109.67,109.9,109.67,109.9,33400.0,76.7181,76.879,76.7181,76.879,33400.0
2014-12-10 10:40:00,109.88,110.04,109.85,110.0,49700.0,76.865,76.977,76.844,76.949,49700.0
2014-12-10 10:45:00,110.0,110.14,109.88,109.88,35400.0,76.949,77.0469,76.865,76.865,35400.0
2014-12-10 10:50:00,109.89,110.04,109.85,110.02,25100.0,76.872,76.977,76.844,76.963,25100.0
2014-12-10 10:55:00,110.03,110.15,109.91,110.11,21400.0,76.97,77.0539,76.886,77.0259,21400.0
2014-12-10 11:00:00,110.12,110.15,110.02,110.11,16200.0,77.0329,77.0539,76.963,77.0259,16200.0
2014-12-10 11:05:00,110.11,110.13,110.04,110.07,18700.0,77.0259,77.0399,76.977,76.9979,18700.0
2014-12-10 11:10:00,110.06,110.12,110.03,110.09,21300.0,76.9909,77.0329,76.97,77.0119,21300.0
2014-12-10 11:15:00,110.08,110.2,110.08,110.17,51500.0,77.0049,77.0889,77.0049,77.0679,51500.0
2014-12-10 11:20:00,110.18,110.2,110.13,110.14,24100.0,77.0749,77.0889,77.0399,77.0469,24100.0
2014-12-10 11:25:00,110.12,110.18,110.06,110.14,32600.0,77.0329,77.0749,76.9909,77.0469,32600.0
2014-12-10 11:30:00,110.13,110.19,110.12,110.16,34900.0,77.0399,77.0819,77.0329,77.0609,34900.0
2014-12-10 11:35:00,110.15,110.28,110.12,110.25,39700.0,77.0539,77.1448,77.0329,77.1239,39700.0
2014-12-10 11:40:00,110.23,110.24,110.11,110.15,25900.0,77.1099,77.1169,77.0259,77.0539,25900.0
2014-12-10 11:45:00,110.15,110.24,110.14,110.23,18300.0,77.0539,77.1169,77.0469,77.1099,18300.0
2014-12-10 11:50:00,110.24,110.61,110.24,110.58,39500.0,77.1169,77.3757,77.1169,77.3547,39500.0
2014-12-10 11:55:00,110.59,110.67,110.5,110.53,50100.0,77.3617,77.4177,77.2987,77.3197,50100.0
2014-12-10 12:00:00,110.53,110.58,110.49,110.58,30900.0,77.3197,77.3547,77.2917,77.3547,30900.0
2014-12-10 12:05:00,110.56,110.65,110.5,110.63,25900.0,77.3407,77.4037,77.2987,77.3897,25900.0
2014-12-10 12:10:00,110.64,110.69,110.61,110.64,26600.0,77.3967,77.4317,77.3757,77.3967,26600.0
2014-12-10 12:15:00,110.64,110.66,110.49,110.65,39000.0,77.3967,77.4107,77.2917,77.4037,39000.0
2014-12-10 12:20:00,110.65,110.75,110.58,110.72,64400.0,77.4037,77.4736,77.3547,77.4526,64400.0
2014-12-10 12:25:00,110.71,110.72,110.59,110.68,84500.0,77.4456,77.4526,77.3617,77.4247,84500.0
2014-12-10 12:30:00,110.67,110.83,110.66,110.83,53200.0,77.4177,77.5296,77.4107,77.5296,53200.0
2014-12-10 12:35:00,110.8,110.88,110.78,110.82,34000.0,77.5086,77.5646,77.4946,77.5226,34000.0
2014-12-10 12:40:00,110.84,110.85,110.76,110.84,23800.0,77.5366,77.5436,77.4806,77.5366,23800.0
2014-12-10 12:45:00,110.84,110.97,110.79,110.93,51700.0,77.5366,77.6275,77.5016,77.5995,51700.0
2014-12-10 12:50:00,110.94,110.98,110.92,110.94,48100.0,77.6065,77.6345,77.5926,77.6065,48100.0
2014-12-10 12:55:00,110.93,111.2,110.92,111.19,58300.0,77.5995,77.7884,77.5926,77.7814,58300.0
2014-12-10 13:00:00,111.18,111.24,111.14,111.18,51800.0,77.7744,77.8164,77.7464,77.7744,51800.0
2014-12-10 13:05:00,111.18,111.22,111.11,111.16,37000.0,77.7744,77.8024,77.7255,77.7604,37000.0
2014-12-10 13:10:00,111.17,111.17,111.08,111.16,18900.0,77.7674,77.7674,77.7045,77.7604,18900.0
2014-12-10 13:15:00,111.18,111.18,111.01,111.01,28500.0,77.7744,77.7744,77.6555,77.6555,28500.0
2014-12-10 13:20:00,110.99,111.02,110.94,110.97,18500.0,77.6415,77.6625,77.6065,77.6275,18500.0
2014-12-10 13:25:00,110.97,111.01,110.94,111.01,21500.0,77.6275,77.6555,77.6065,77.6555,21500.0
2014-12-10 13:30:00,111.01,111.09,111.0,111.06,38200.0,77.6555,77.7115,77.6485,77.6905,38200.0
2014-12-10 13:35:00,111.07,111.08,111.03,111.07,33100.0,77.6975,77.7045,77.6695,77.6975,33100.0
2014-12-10 13:40:00,111.07,111.09,110.98,111.07,33300.0,77.6975,77.7115,77.6345,77.6975,33300.0
2014-12-10 13:45:00,111.06,111.06,110.71,110.72,52000.0,77.6905,77.6905,77.4456,77.4526,52000.0
2014-12-10 13:50:00,110.71,110.85,110.65,110.77,47900.0,77.4456,77.5436,77.4037,77.4876,47900.0
2014-12-10 13:55:00,110.75,110.76,110.65,110.66,28200.0,77.4736,77.4806,77.4037,77.4107,28200.0
2014-12-10 14:00:00,110.66,110.77,110.51,110.73,44600.0,77.4107,77.4876,77.3057,77.4596,44600.0
2014-12-10 14:05:00,110.74,110.79,110.58,110.67,22400.0,77.4666,77.5016,77.3547,77.4177,22400.0
2014-12-10 14:10:00,110.64,110.66,110.5,110.52,25700.0,77.3967,77.4107,77.2987,77.3127,25700.0
2014-12-10 14:15:00,110.51,110.57,110.5,110.53,27800.0,77.3057,77.3477,77.2987,77.3197,27800.0
2014-12-10 14:20:00,110.52,110.55,110.44,110.46,90900.0,77.3127,77.3337,77.2568,77.2708,90900.0
2014-12-10 14:25:00,110.47,110.55,110.42,110.48,43500.0,77.2778,77.3337,77.2428,77.2848,43500.0
2014-12-10 14:30:00,110.47,110.52,110.33,110.52,64900.0,77.2778,77.3127,77.1798,77.3127,64900.0
2014-12-10 14:35:00,110.5,110.51,110.35,110.41,49200.0,77.2987,77.3057,77.1938,77.2358,49200.0
2014-12-10 14:40:00,110.39,110.48,110.34,110.43,57000.0,77.2218,77.2848,77.1868,77.2498,57000.0
2014-12-10 14:45:00,110.43,110.55,110.4,110.51,50100.0,77.2498,77.3337,77.2288,77.3057,50100.0
2014-12-10 14:50:00,110.5,110.5,110.38,110.43,49900.0,77.2987,77.2987,77.2148,77.2498,49900.0
2014-12-10 14:55:00,110.43,110.47,110.35,110.37,86500.0,77.2498,77.2778,77.1938,77.2078,86500.0
2014-12-10 15:00:00,110.37,110.43,110.24,110.31,44100.0,77.2078,77.2498,77.1169,77.1658,44100.0
2014-12-10 15:05:00,110.29,110.49,110.21,110.45,46100.0,77.1518,77.2917,77.0959,77.2638,46100.0
2014-12-10 15:10:00,110.45,110.53,110.43,110.47,21700.0,77.2638,77.3197,77.2498,77.2778,21700.0
2014-12-10 15:15:00,110.46,110.54,110.38,110.49,47500.0,77.2708,77.3267,77.2148,77.2917,47500.0
2014-12-10 15:20:00,110.48,110.57,110.46,110.46,38700.0,77.2848,77.3477,77.2708,77.2708,38700.0
2014-12-10 15:25:00,110.45,110.49,110.34,110.38,46700.0,77.2638,77.2917,77.1868,77.2148,46700.0
2014-12-10 15:30:00,110.38,110.52,110.3,110.51,46600.0,77.2148,77.3127,77.1588,77.3057,46600.0
2014-12-10 15:35:00,110.5,110.51,110.23,110.34,118200.0,77.2987,77.3057,77.1099,77.1868,118200.0
2014-12-10 15:40:00,110.32,110.35,110.22,110.25,86200.0,77.1728,77.1938,77.1029,77.1239,86200.0
2014-12-10 15:45:00,110.24,110.29,110.08,110.12,104000.0,77.1169,77.1518,77.0049,77.0329,104000.0
2014-12-10 15:50:00,110.12,110.18,110.01,110.16,101900.0,77.0329,77.0749,76.956,77.0609,101900.0
2014-12-10 15:55:00,110.15,110.26,109.97,110.06,194200.0,77.0539,77.1309,76.928,76.9909,194200.0
2014-12-11 09:30:00,110.44,110.65,110.13,110.38,89400.0,77.2568,77.4037,77.0399,77.2148,89400.0
2014-12-11 09:35:00,110.38,110.72,110.35,110.72,25200.0,77.2148,77.4526,77.1938,77.4526,25200.0
2014-12-11 09:40:00,110.7,110.79,110.62,110.71,30000.0,77.4387,77.5016,77.3827,77.4456,30000.0
2014-12-11 09:45:00,110.72,111.0,110.7,110.91,38700.0,77.4526,77.6485,77.4387,77.5856,38700.0
2014-12-11 09:50:00,110.99,111.25,110.95,111.2,45900.0,77.6415,77.8234,77.6135,77.7884,45900.0
2014-12-11 09:55:00,111.18,111.2,111.02,111.04,22500.0,77.7744,77.7884,77.6625,77.6765,22500.0
2014-12-11 10:00:00,111.05,111.07,110.8,110.96,60400.0,77.6835,77.6975,77.5086,77.6205,60400.0
2014-12-11 10:05:00,110.97,111.15,110.93,111.1,36500.0,77.6275,77.7534,77.5995,77.7185,36500.0
2014-12-11 10:10:00,111.08,111.15,110.96,110.97,37700.0,77.7045,77.7534,77.6205,77.6275,37700.0
2014-12-11 10:15:00,110.97,111.08,110.97,111.07,33400.0,77.6275,77.7045,77.6275,77.6975,33400.0
2014-12-11 10:20:00,111.08,111.42,111.02,111.42,59200.0,77.7045,77.9423,77.6625,77.9423,59200.0
2014-12-11 10:25:00,111.42,111.54,111.28,111.41,58100.0,77.9423,78.0263,77.8444,77.9353,58100.0
2014-12-11 10:30:00,111.42,111.57,111.37,111.42,43000.0,77.9423,78.0472,77.9073,77.9423,43000.0
2014-12-11 10:35:00,111.37,111.45,111.31,111.4,38600.0,77.9073,77.9633,77.8654,77.9283,38600.0
2014-12-11 10:40:00,111.41,111.44,111.26,111.32,31400.0,77.9353,77.9563,77.8304,77.8724,31400.0
2014-12-11 10:45:00,111.32,111.33,111.05,111.16,39900.0,77.8724,77.8794,77.6835,77.7604,39900.0
2014-12-11 10:50:00,111.17,111.23,111.09,111.16,25500.0,77.7674,77.8094,77.7115,77.7604,25500.0
2014-12-11 10:55:00,111.16,111.16,111.02,111.03,21600.0,77.7604,77.7604,77.6625,77.6695,21600.0
2014-12-11 11:00:00,111.02,111.12,111.0,111.07,47900.0,77.6625,77.7325,77.6485,77.6975,47900.0
2014-12-11 11:05:00,111.08,111.2,111.08,111.15,31500.0,77.7045,77.7884,77.7045,77.7534,31500.0
2014-12-11 11:10:00,111.17,111.43,111.15,111.32,56800.0,77.7674,77.9493,77.7534,77.8724,56800.0
2014-12-11 11:15:00,111.33,111.49,111.31,111.45,39100.0,77.8794,77.9913,77.8654,77.9633,39100.0
2014-12-11 11:20:00,111.45,111.5,111.35,111.43,40300.0,77.9633,77.9983,77.8934,77.9493,40300.0
2014-12-11 11:25:00,111.43,111.47,111.29,111.3,39600.0,77.9493,77.9773,77.8514,77.8584,39600.0
2014-12-11 11:30:00,111.29,111.36,111.24,111.29,29800.0,77.8514,77.9003,77.8164,77.8514,29800.0
2014-12-11 11:35:00,111.28,111.28,111.09,111.1,28100.0,77.8444,77.8444,77.7115,77.7185,28100.0
2014-12-11 11:40:00,111.08,111.18,111.08,111.1,21100.0,77.7045,77.7744,77.7045,77.7185,21100.0
2014-12-11 11:45:00,111.11,111.24,111.09,111.23,22000.0,77.7255,77.8164,77.7115,77.8094,22000.0
2014-12-11 11:50:00,111.23,111.31,111.15,111.31,31000.0,77.8094,77.8654,77.7534,77.8654,31000.0
2014-12-11 11:55:00,111.32,111.32,111.19,111.3,21800.0,77.8724,77.8724,77.7814,77.8584,21800.0
2014-12-11 12:00:00,111.3,111.33,111.18,111.22,16300.0,77.8584,77.8794,77.7744,77.8024,16300.0
2014-12-11 12:05:00,111.22,111.29,111.18,111.2,22800.0,77.8024,77.8514,77.7744,77.7884,22800.0
2014-12-11 12:10:00,111.21,111.21,111.11,111.13,18600.0,77.7954,77.7954,77.7255,77.7395,18600.0
2014-12-11 12:15:00,111.12,111.15,111.1,111.12,21200.0,77.7325,77.7534,77.7185,77.7325,21200.0
2014-12-11 12:20:00,111.12,111.16,111.1,111.16,19900.0,77.7325,77.7604,77.7185,77.7604,19900.0
2014-12-11 12:25:00,111.16,111.18,111.1,111.13,18200.0,77.7604,77.7744,77.7185,77.7395,18200.0
2014-12-11 12:30:00,111.14,111.16,111.1,111.11,19000.0,77.7464,77.7604,77.7185,77.7255,19000.0
2014-12-11 12:35:00,111.12,111.2,111.11,111.13,17200.0,77.7325,77.7884,77.7255,77.7395,17200.0
2014-12-11 12:40:00,111.13,111.15,111.09,111.11,18100.0,77.7395,77.7534,77.7115,77.7255,18100.0
2014-12-11 12:45:00,111.1,111.17,111.09,111.13,16900.0,77.7185,77.7674,77.7115,77.7395,16900.0
2014-12-11 12:50:00,111.13,111.18,111.1,111.13,26200.0,77.7395,77.7744,77.7185,77.7395,26200.0
2014-12-11 12:55:00,111.14,111.4,111.14,111.28,34200.0,77.7464,77.9283,77.7464,77.8444,34200.0
2014-12-11 13:00:00,111.28,111.31,111.15,111.17,21100.0,77.8444,77.8654,77.7534,77.7674,21100.0
2014-12-11 13:05:00,111.18,111.23,111.15,111.18,18000.0,77.7744,77.8094,77.7534,77.7744,18000.0
2014-12-11 13:10:00,111.18,111.18,111.08,111.1,48000.0,77.7744,77.7744,77.7045,77.7185,48000.0
2014-12-11 13:15:00,111.09,111.1,111.01,111.03,44900.0,77.7115,77.7185,77.6555,77.6695,44900.0
2014-12-11 13:20:00,111.04,111.06,111.0,111.01,59000.0,77.6765,77.6905,77.6485,77.6555,59000.0
2014-12-11 13:25:00,111.0,111.01,110.92,110.92,31200.0,77.6485,77.6555,77.5926,77.5926,31200.0
2014-12-11 13:30:00,110.93,111.05,110.92,111.04,24000.0,77.5995,77.6835,77.5926,77.6765,24000.0
2014-12-11 13:35:00,111.03,111.06,110.93,110.98,17300.0,77.6695,77.6905,77.5995,77.6345,17300.0
2014-12-11 13:40:00,110.98,111.07,110.98,111.0,34700.0,77.6345,77.6975,77.6345,77.6485,34700.0
2014-12-11 13:45:00,111.0,111.04,110.97,111.04,15300.0,77.6485,77.6765,77.6275,77.6765,15300.0
2014-12-11 13:50:00,111.04,111.07,110.98,111.0,26600.0,77.6765,77.6975,77.6345,77.6485,26600.0
2014-12-11 13:55:00,111.0,111.05,110.88,110.88,32100.0,77.6485,77.6835,77.5646,77.5646,32100.0
2014-12-11 14:00:00,110.88,110.94,110.88,110.93,19200.0,77.5646,77.6065,77.5646,77.5995,19200.0
2014-12-11 14:05:00,110.89,110.95,110.86,110.93,23400.0,77.5716,77.6135,77.5506,77.5995,23400.0
2014-12-11 14:10:00,110.93,110.93,110.85,110.9,17000.0,77.5995,77.5995,77.5436,77.5786,17000.0
2014-12-11 14:15:00,110.91,110.94,110.85,110.89,18500.0,77.5856,77.6065,77.5436,77.5716,18500.0
2014-12-11 14:20:00,110.88,110.97,110.85,110.95,23800.0,77.5646,77.6275,77.5436,77.6135,23800.0
2014-12-11 14:25:00,110.96,110.96,110.72,110.75,36500.0,77.6205,77.6205,77.4526,77.4736,36500.0
2014-12-11 14:30:00,110.75,110.84,110.74,110.81,29300.0,77.4736,77.5366,77.4666,77.5156,29300.0
2014-12-11 14:35:00,110.82,110.91,110.78,110.91,30900.0,77.5226,77.5856,77.4946,77.5856,30900.0
2014-12-11 14:40:00,110.91,110.95,110.83,110.83,23700.0,77.5856,77.6135,77.5296,77.5296,23700.0
2014-12-11 14:45:00,110.83,110.85,110.61,110.65,40300.0,77.5296,77.5436,77.3757,77.4037,40300.0
2014-12-11 14:50:00,110.64,110.71,110.6,110.67,21600.0,77.3967,77.4456,77.3687,77.4177,21600.0
2014-12-11 14:55:00,110.67,110.72,110.47,110.54,22200.0,77.4177,77.4526,77.2778,77.3267,22200.0
2014-12-11 15:00:00,110.53,110.73,110.51,110.73,34200.0,77.3197,77.4596,77.3057,77.4596,34200.0
2014-12-11 15:05:00,110.73,110.74,110.63,110.65,23800.0,77.4596,77.4666,77.3897,77.4037,23800.0
2014-12-11 15:10:00,110.64,110.8,110.62,110.78,22000.0,77.3967,77.5086,77.3827,77.4946,22000.0
2014-12-11 15:15:00,110.78,110.86,110.74,110.81,25700.0,77.4946,77.5506,77.4666,77.5156,25700.0
2014-12-11 15:20:00,110.8,110.91,110.75,110.87,30700.0,77.5086,77.5856,77.4736,77.5576,30700.0
2014-12-11 15:25:00,110.87,110.95,110.81,110.91,29500.0,77.5576,77.6135,77.5156,77.5856,29500.0
2014-12-11 15:30:00,110.91,111.02,110.85,110.89,69900.0,77.5856,77.6625,77.5436,77.5716,69900.0
2014-12-11 15:35:00,110.89,110.89,110.73,110.77,34800.0,77.5716,77.5716,77.4596,77.4876,34800.0
2014-12-11 15:40:00,110.75,110.92,110.62,110.62,76300.0,77.4736,77.5926,77.3827,77.3827,76300.0
2014-12-11 15:45:00,110.62,110.69,110.5,110.5,83600.0,77.3827,77.4317,77.2987,77.2987,83600.0
2014-12-11 15:50:00,110.5,110.51,110.29,110.39,134900.0,77.2987,77.3057,77.1518,77.2218,134900.0
2014-12-11 15:55:00,110.37,110.71,110.37,110.63,175800.0,77.2078,77.4456,77.2078,77.3897,175800.0
2014-12-12 09:30:00,110.35,110.69,109.95,110.63,116800.0,77.1938,77.4317,76.914,77.3897,116800.0
2014-12-12 09:35:00,110.63,110.8,110.55,110.78,68100.0,77.3897,77.5086,77.3337,77.4946,68100.0
2014-12-12 09:40:00,110.74,111.0,110.72,110.9,46300.0,77.4666,77.6485,77.4526,77.5786,46300.0
2014-12-12 09:45:00,110.93,111.05,110.86,110.88,41900.0,77.5995,77.6835,77.5506,77.5646,41900.0
2014-12-12 09:50:00,110.89,110.99,110.75,110.8,53500.0,77.5716,77.6415,77.4736,77.5086,53500.0
2014-12-12 09:55:00,110.77,111.18,110.68,111.11,45600.0,77.4876,77.7744,77.4247,77.7255,45600.0
2014-12-12 10:00:00,111.13,111.22,110.76,110.83,44200.0,77.7395,77.8024,77.4806,77.5296,44200.0
2014-12-12 10:05:00,110.81,110.89,110.75,110.78,34800.0,77.5156,77.5716,77.4736,77.4946,34800.0
2014-12-12 10:10:00,110.8,110.85,110.5,110.53,33700.0,77.5086,77.5436,77.2987,77.3197,33700.0
2014-12-12 10:15:00,110.53,110.73,110.5,110.71,38500.0,77.3197,77.4596,77.2987,77.4456,38500.0
2014-12-12 10:20:00,110.7,110.76,110.5,110.66,44600.0,77.4387,77.4806,77.2987,77.4107,44600.0
2014-12-12 10:25:00,110.64,110.65,110.49,110.54,23900.0,77.3967,77.4037,77.2917,77.3267,23900.0
2014-12-12 10:30:00,110.51,110.67,110.5,110.66,26200.0,77.3057,77.4177,77.2987,77.4107,26200.0
2014-12-12 10:35:00,110.63,110.69,110.51,110.53,27200.0,77.3897,77.4317,77.3057,77.3197,27200.0
2014-12-12 10:40:00,110.54,110.6,110.5,110.6,35500.0,77.3267,77.3687,77.2987,77.3687,35500.0
2014-12-12 10:45:00,110.59,110.64,110.42,110.43,30500.0,77.3617,77.3967,77.2428,77.2498,30500.0
2014-12-12 10:50:00,110.46,110.46,110.25,110.28,21500.0,77.2708,77.2708,77.1239,77.1448,21500.0
2014-12-12 10:55:00,110.28,110.41,110.25,110.3,29400.0,77.1448,77.2358,77.1239,77.1588,29400.0
2014-12-12 11:00:00,110.29,110.35,110.09,110.21,25500.0,77.1518,77.1938,77.0119,77.0959,25500.0
2014-12-12 11:05:00,110.21,110.44,110.18,110.37,34500.0,77.0959,77.2568,77.0749,77.2078,34500.0
2014-12-12 11:10:00,110.38,110.38,110.27,110.34,13800.0,77.2148,77.2148,77.1379,77.1868,13800.0
2014-12-12 11:15:00,110.28,110.3,110.13,110.13,18300.0,77.1448,77.1588,77.0399,77.0399,18300.0
2014-12-12 11:20:00,110.14,110.28,110.08,110.08,19100.0,77.0469,77.1448,77.0049,77.0049,19100.0
2014-12-12 11:25:00,110.1,110.16,110.0,110.01,42200.0,77.0189,77.0609,76.949,76.956,42200.0
2014-12-12 11:30:00,110.04,110.31,110.04,110.29,36000.0,76.977,77.1658,76.977,77.1518,36000.0
2014-12-12 11:35:00,110.28,110.41,110.25,110.4,27500.0,77.1448,77.2358,77.1239,77.2288,27500.0
2014-12-12 11:40:00,110.42,110.49,110.34,110.46,55600.0,77.2428,77.2917,77.1868,77.2708,55600.0
2014-12-12 11:45:00,110.46,110.63,110.43,110.6,33900.0,77.2708,77.3897,77.2498,77.3687,33900.0
2014-12-12 11:50:00,110.57,110.73,110.54,110.59,80800.0,77.3477,77.4596,77.3267,77.3617,80800.0
2014-12-12 11:55:00,110.59,110.64,110.42,110.46,106000.0,77.3617,77.3967,77.2428,77.2708,106000.0
2014-12-12 12:00:00,110.45,110.45,110.24,110.29,38600.0,77.2638,77.2638,77.1169,77.1518,38600.0
2014-12-12 12:05:00,110.31,110.33,110.2,110.21,19800.0,77.1658,77.1798,77.0889,77.0959,19800.0
2014-12-12 12:10:00,110.2,110.26,110.11,110.18,40900.0,77.0889,77.1309,77.0259,77.0749,40900.0
2014-12-12 12:15:00,110.17,110.24,110.14,110.22,39300.0,77.0679,77.1169,77.0469,77.1029,39300.0
2014-12-12 12:20:00,110.22,110.38,110.14,110.35,36400.0,77.1029,77.2148,77.0469,77.1938,36400.0
2014-12-12 12:25:00,110.36,110.54,110.31,110.54,24300.0,77.2008,77.3267,77.1658,77.3267,24300.0
2014-12-12 12:30:00,110.52,110.59,110.41,110.42,20800.0,77.3127,77.3617,77.2358,77.2428,20800.0
2014-12-12 12:35:00,110.41,110.45,110.32,110.38,18000.0,77.2358,77.2638,77.1728,77.2148,18000.0
2014-12-12 12:40:00,110.39,110.44,110.25,110.3,23000.0,77.2218,77.2568,77.1239,77.1588,23000.0
2014-12-12 12:45:00,110.31,110.49,110.26,110.48,28800.0,77.1658,77.2917,77.1309,77.2848,28800.0
2014-12-12 12:50:00,110.47,110.48,110.28,110.34,13600.0,77.2778,77.2848,77.1448,77.1868,13600.0
2014-12-12 12:55:00,110.33,110.45,110.29,110.36,37700.0,77.1798,77.2638,77.1518,77.2008,37700.0
2014-12-12 13:00:00,110.37,110.38,110.21,110.22,72000.0,77.2078,77.2148,77.0959,77.1029,72000.0
2014-12-12 13:05:00,110.22,110.38,110.22,110.35,51400.0,77.1029,77.2148,77.1029,77.1938,51400.0
2014-12-12 13:10:00,110.36,110.39,110.22,110.36,44200.0,77.2008,77.2218,77.1029,77.2008,44200.0
2014-12-12 13:15:00,110.37,110.51,110.33,110.45,48500.0,77.2078,77.3057,77.1798,77.2638,48500.0
2014-12-12 13:20:00,110.47,110.64,110.43,110.55,31400.0,77.2778,77.3967,77.2498,77.3337,31400.0
2014-12-12 13:25:00,110.56,110.62,110.5,110.61,16300.0,77.3407,77.3827,77.2987,77.3757,16300.0
2014-12-12 13:30:00,110.62,110.66,110.48,110.48,16100.0,77.3827,77.4107,77.2848,77.2848,16100.0
2014-12-12 13:35:00,110.51,110.53,110.36,110.45,10800.0,77.3057,77.3197,77.2008,77.2638,10800.0
2014-12-12 13:40:00,110.45,110.48,110.31,110.34,15400.0,77.2638,77.2848,77.1658,77.1868,15400.0
2014-12-12 13:45:00,110.31,110.48,110.31,110.48,8400.0,77.1658,77.2848,77.1658,77.2848,8400.0
2014-12-12 13:50:00,110.45,110.51,110.41,110.49,34500.0,77.2638,77.3057,77.2358,77.2917,34500.0
2014-12-12 13:55:00,110.48,110.52,110.48,110.48,32100.0,77.2848,77.3127,77.2848,77.2848,32100.0
2014-12-12 14:00:00,110.48,110.48,110.36,110.4,14500.0,77.2848,77.2848,77.2008,77.2288,14500.0
2014-12-12 14:05:00,110.41,110.55,110.37,110.49,32000.0,77.2358,77.3337,77.2078,77.2917,32000.0
2014-12-12 14:10:00,110.48,110.68,110.44,110.64,58600.0,77.2848,77.4247,77.2568,77.3967,58600.0
2014-12-12 14:15:00,110.63,110.63,110.51,110.58,23800.0,77.3897,77.3897,77.3057,77.3547,23800.0
2014-12-12 14:20:00,110.56,110.59,110.44,110.45,22600.0,77.3407,77.3617,77.2568,77.2638,22600.0
2014-12-12 14:25:00,110.47,110.5,110.41,110.44,18500.0,77.2778,77.2987,77.2358,77.2568,18500.0
2014-12-12 14:30:00,110.42,110.55,110.35,110.51,27800.0,77.2428,77.3337,77.1938,77.3057,27800.0
2014-12-12 14:35:00,110.51,110.52,110.4,110.45,19200.0,77.3057,77.3127,77.2288,77.2638,19200.0
2014-12-12 14:40:00,110.47,110.5,110.4,110.42,21400.0,77.2778,77.2987,77.2288,77.2428,21400.0
2014-12-12 14:45:00,110.4,110.57,110.38,110.53,32400.0,77.2288,77.3477,77.2148,77.3197,32400.0
2014-12-12 14:50:00,110.52,110.62,110.47,110.62,21400.0,77.3127,77.3827,77.2778,77.3827,21400.0
2014-12-12 14:55:00,110.61,110.78,110.57,110.78,38600.0,77.3757,77.4946,77.3477,77.4946,38600.0
2014-12-12 15:00:00,110.77,110.8,110.71,110.72,36900.0,77.4876,77.5086,77.4456,77.4526,36900.0
2014-12-12 15:05:00,110.72,110.76,110.64,110.76,24800.0,77.4526,77.4806,77.3967,77.4806,24800.0
2014-12-12 15:10:00,110.76,110.77,110.66,110.72,27500.0,77.4806,77.4876,77.4107,77.4526,27500.0
2014-12-12 15:15:00,110.71,110.77,110.66,110.73,36300.0,77.4456,77.4876,77.4107,77.4596,36300.0
2014-12-12 15:20:00,110.71,110.75,110.61,110.68,27700.0,77.4456,77.4736,77.3757,77.4247,27700.0
2014-12-12 15:25:00,110.66,110.72,110.55,110.67,36100.0,77.4107,77.4526,77.3337,77.4177,36100.0
2014-12-12 15:30:00,110.64,110.66,110.4,110.41,53100.0,77.3967,77.4107,77.2288,77.2358,53100.0
2014-12-12 15:35:00,110.4,110.4,110.16,110.18,59200.0,77.2288,77.2288,77.0609,77.0749,59200.0
2014-12-12 15:40:00,110.17,110.18,110.05,110.08,64500.0,77.0679,77.0749,76.984,77.0049,64500.0
2014-12-12 15:45:00,110.07,110.24,110.05,110.18,110500.0,76.9979,77.1169,76.984,77.0749,110500.0
2014-12-12 15:50:00,110.16,110.17,110.04,110.15,103300.0,77.0609,77.0679,76.977,77.0539,103300.0
2014-12-12 15:55:00,110.14,110.33,110.0,110.03,298400.0,77.0469,77.1798,76.949,76.97,298400.0
2014-12-15 09:30:00,110.17,111.5,110.07,111.05,160800.0,77.0679,77.9983,76.9979,77.6835,160800.0
2014-12-15 09:35:00,111.04,111.12,110.83,111.0,50600.0,77.6765,77.7325,77.5296,77.6485,50600.0
2014-12-15 09:40:00,110.98,111.5,110.97,111.34,52200.0,77.6345,77.9983,77.6275,77.8864,52200.0
2014-12-15 09:45:00,111.34,111.39,111.08,111.34,42700.0,77.8864,77.9213,77.7045,77.8864,42700.0
2014-12-15 09:50:00,111.31,111.45,111.25,111.25,30800.0,77.8654,77.9633,77.8234,77.8234,30800.0
2014-12-15 09:55:00,111.27,111.3,111.0,111.14,34800.0,77.8374,77.8584,77.6485,77.7464,34800.0
2014-12-15 10:00:00,111.12,111.14,110.8,110.84,53300.0,77.7325,77.7464,77.5086,77.5366,53300.0
2014-12-15 10:05:00,110.84,111.03,110.8,110.84,44100.0,77.5366,77.6695,77.5086,77.5366,44100.0
2014-12-15 10:10:00,110.83,110.89,110.75,110.89,28800.0,77.5296,77.5716,77.4736,77.5716,28800.0
2014-12-15 10:15:00,110.87,111.14,110.83,111.12,33500.0,77.5576,77.7464,77.5296,77.7325,33500.0
2014-12-15 10:20:00,111.1,111.1,110.67,110.73,53600.0,77.7185,77.7185,77.4177,77.4596,53600.0
2014-12-15 10:25:00,110.73,110.81,110.67,110.68,53700.0,77.4596,77.5156,77.4177,77.4247,53700.0
2014-12-15 10:30:00,110.67,110.68,110.44,110.44,43500.0,77.4177,77.4247,77.2568,77.2568,43500.0
2014-12-15 10:35:00,110.45,110.48,110.35,110.37,33500.0,77.2638,77.2848,77.1938,77.2078,33500.0
2014-12-15 10:40:00,110.39,110.41,110.19,110.19,52400.0,77.2218,77.2358,77.0819,77.0819,52400.0
2014-12-15 10:45:00,110.21,110.51,110.21,110.51,36400.0,77.0959,77.3057,77.0959,77.3057,36400.0
2014-12-15 10:50:00,110.5,110.79,110.5,110.73,34000.0,77.2987,77.5016,77.2987,77.4596,34000.0
2014-12-15 10:55:00,110.7,110.71,110.57,110.58,21900.0,77.4387,77.4456,77.3477,77.3547,21900.0
2014-12-15 11:00:00,110.57,110.57,110.39,110.46,36900.0,77.3477,77.3477,77.2218,77.2708,36900.0
2014-12-15 11:05:00,110.45,110.52,110.29,110.49,52200.0,77.2638,77.3127,77.1518,77.2917,52200.0
2014-12-15 11:10:00,110.45,110.49,110.34,110.36,34000.0,77.2638,77.2917,77.1868,77.2008,34000.0
2014-12-15 11:15:00,110.35,110.42,110.33,110.39,68600.0,77.1938,77.2428,77.1798,77.2218,68600.0
2014-12-15 11:20:00,110.39,110.43,110.26,110.4,96800.0,77.2218,77.2498,77.1309,77.2288,96800.0
2014-12-15 11:25:00,110.39,110.43,110.33,110.35,113100.0,77.2218,77.2498,77.1798,77.1938,113100.0
2014-12-15 11:30:00,110.35,110.44,110.28,110.29,59900.0,77.1938,77.2568,77.1448,77.1518,59900.0
2014-12-15 11:35:00,110.3,110.31,110.13,110.18,64000.0,77.1588,77.1658,77.0399,77.0749,64000.0
2014-12-15 11:40:00,110.18,110.28,110.06,110.25,124800.0,77.0749,77.1448,76.9909,77.1239,124800.0
2014-12-15 11:45:00,110.25,110.34,110.15,110.18,50200.0,77.1239,77.1868,77.0539,77.0749,50200.0
2014-12-15 11:50:00,110.17,110.31,110.1,110.14,61600.0,77.0679,77.1658,77.0189,77.0469,61600.0
2014-12-15 11:55:00,110.14,110.32,110.14,110.28,87700.0,77.0469,77.1728,77.0469,77.1448,87700.0
2014-12-15 12:00:00,110.31,110.36,110.24,110.31,38800.0,77.1658,77.2008,77.1169,77.1658,38800.0
2014-12-15 12:05:00,110.31,110.58,110.3,110.46,46900.0,77.1658,77.3547,77.1588,77.2708,46900.0
2014-12-15 12:10:00,110.45,110.61,110.45,110.54,14700.0,77.2638,77.3757,77.2638,77.3267,14700.0
2014-12-15 12:15:00,110.57,110.62,110.39,110.41,34200.0,77.3477,77.3827,77.2218,77.2358,34200.0
2014-12-15 12:20:00,110.42,110.54,110.36,110.47,42700.0,77.2428,77.3267,77.2008,77.2778,42700.0
2014-12-15 12:25:00,110.48,110.66,110.46,110.61,33100.0,77.2848,77.4107,77.2708,77.3757,33100.0
2014-12-15 12:30:00,110.61,110.66,110.42,110.52,23900.0,77.3757,77.4107,77.2428,77.3127,23900.0
2014-12-15 12:35:00,110.51,110.77,110.49,110.74,38200.0,77.3057,77.4876,77.2917,77.4666,38200.0
2014-12-15 12:40:00,110.73,110.8,110.61,110.65,23000.0,77.4596,77.5086,77.3757,77.4037,23000.0
2014-12-15 12:45:00,110.67,110.77,110.58,110.63,12400.0,77.4177,77.4876,77.3547,77.3897,12400.0
2014-12-15 12:50:00,110.64,110.81,110.61,110.76,14100.0,77.3967,77.5156,77.3757,77.4806,14100.0
2014-12-15 12:55:00,110.75,110.96,110.71,110.91,32100.0,77.4736,77.6205,77.4456,77.5856,32100.0
2014-12-15 13:00:00,110.87,111.01,110.83,110.93,22100.0,77.5576,77.6555,77.5296,77.5995,22100.0
2014-12-15 13:05:00,110.91,110.96,110.77,110.81,12600.0,77.5856,77.6205,77.4876,77.5156,12600.0
2014-12-15 13:10:00,110.81,110.86,110.58,110.61,12000.0,77.5156,77.5506,77.3547,77.3757,12000.0
2014-12-15 13:15:00,110.58,110.64,110.56,110.63,19500.0,77.3547,77.3967,77.3407,77.3897,19500.0
2014-12-15 13:20:00,110.61,110.77,110.59,110.66,16700.0,77.3757,77.4876,77.3617,77.4107,16700.0
2014-12-15 13:25:00,110.64,110.64,110.44,110.47,16600.0,77.3967,77.3967,77.2568,77.2778,16600.0
2014-12-15 13:30:00,110.46,110.66,110.45,110.64,26900.0,77.2708,77.4107,77.2638,77.3967,26900.0
2014-12-15 13:35:00,110.63,110.86,110.63,110.69,31400.0,77.3897,77.5506,77.3897,77.4317,31400.0
2014-12-15 13:40:00,110.68,110.74,110.64,110.67,28000.0,77.4247,77.4666,77.3967,77.4177,28000.0
2014-12-15 13:45:00,110.68,110.68,110.53,110.53,13600.0,77.4247,77.4247,77.3197,77.3197,13600.0
2014-12-15 13:50:00,110.51,110.61,110.47,110.55,17200.0,77.3057,77.3757,77.2778,77.3337,17200.0
2014-12-15 13:55:00,110.56,110.59,110.52,110.52,12500.0,77.3407,77.3617,77.3127,77.3127,12500.0
2014-12-15 14:00:00,110.51,110.59,110.51,110.55,13600.0,77.3057,77.3617,77.3057,77.3337,13600.0
2014-12-15 14:05:00,110.55,110.63,110.49,110.57,25300.0,77.3337,77.3897,77.2917,77.3477,25300.0
2014-12-15 14:10:00,110.55,110.57,110.48,110.55,20500.0,77.3337,77.3477,77.2848,77.3337,20500.0
2014-12-15 14:15:00,110.53,110.58,110.49,110.53,29000.0,77.3197,77.3547,77.2917,77.3197,29000.0
2014-12-15 14:20:00,110.52,110.86,110.5,110.83,41100.0,77.3127,77.5506,77.2987,77.5296,41100.0
2014-12-15 14:25:00,110.85,111.12,110.83,110.95,34100.0,77.5436,77.7325,77.5296,77.6135,34100.0
2014-12-15 14:30:00,110.95,110.96,110.77,110.87,27100.0,77.6135,77.6205,77.4876,77.5576,27100.0
2014-12-15 14:35:00,110.85,111.12,110.85,110.89,31300.0,77.5436,77.7325,77.5436,77.5716,31300.0
2014-12-15 14:40:00,110.9,110.94,110.62,110.65,22700.0,77.5786,77.6065,77.3827,77.4037,22700.0
2014-12-15 14:45:00,110.65,110.7,110.54,110.56,27600.0,77.4037,77.4387,77.3267,77.3407,27600.0
2014-12-15 14:50:00,110.55,110.62,110.55,110.6,26000.0,77.3337,77.3827,77.3337,77.3687,26000.0
2014-12-15 14:55:00,110.59,110.67,110.55,110.58,25800.0,77.3617,77.4177,77.3337,77.3547,25800.0
2014-12-15 15:00:00,110.57,110.77,110.55,110.62,39500.0,77.3477,77.4876,77.3337,77.3827,39500.0
2014-12-15 15:05:00,110.62,110.79,110.6,110.79,24300.0,77.3827,77.5016,77.3687,77.5016,24300.0
2014-12-15 15:10:00,110.78,110.96,110.76,110.83,32200.0,77.4946,77.6205,77.4806,77.5296,32200.0
2014-12-15 15:15:00,110.83,110.85,110.75,110.82,35600.0,77.5296,77.5436,77.4736,77.5226,35600.0
2014-12-15 15:20:00,110.8,110.93,110.75,110.83,65600.0,77.5086,77.5995,77.4736,77.5296,65600.0
2014-12-15 15:25:00,110.83,110.95,110.74,110.78,48200.0,77.5296,77.6135,77.4666,77.4946,48200.0
2014-12-15 15:30:00,110.76,110.77,110.65,110.7,68100.0,77.4806,77.4876,77.4037,77.4387,68100.0
2014-12-15 15:35:00,110.7,111.03,110.69,111.0,79800.0,77.4387,77.6695,77.4317,77.6485,79800.0
2014-12-15 15:40:00,111.0,111.05,110.85,110.91,77600.0,77.6485,77.6835,77.5436,77.5856,77600.0
2014-12-15 15:45:00,110.92,110.97,110.78,110.89,110400.0,77.5926,77.6275,77.4946,77.5716,110400.0
2014-12-15 15:50:00,110.89,110.99,110.85,110.89,99600.0,77.5716,77.6415,77.5436,77.5716,99600.0
2014-12-15 15:55:00,110.9,110.96,110.72,110.72,204300.0,77.5786,77.6205,77.4526,77.4526,204300.0
2014-12-16 09:30:00,110.27,111.28,110.25,111.28,129200.0,77.1379,77.8444,77.1239,77.8444,129200.0
2014-12-16 09:35:00,111.2,111.4,110.7,110.7,60600.0,77.7884,77.9283,77.4387,77.4387,60600.0
2014-12-16 09:40:00,110.7,110.93,110.64,110.81,44800.0,77.4387,77.5995,77.3967,77.5156,44800.0
2014-12-16 09:45:00,110.82,110.83,110.52,110.6,67100.0,77.5226,77.5296,77.3127,77.3687,67100.0
2014-12-16 09:50:00,110.58,110.63,110.49,110.62,64200.0,77.3547,77.3897,77.2917,77.3827,64200.0
2014-12-16 09:55:00,110.58,110.66,110.5,110.5,46000.0,77.3547,77.4107,77.2987,77.2987,46000.0
2014-12-16 10:00:00,110.52,110.62,110.48,110.58,49900.0,77.3127,77.3827,77.2848,77.3547,49900.0
2014-12-16 10:05:00,110.58,110.68,110.35,110.37,54700.0,77.3547,77.4247,77.1938,77.2078,54700.0
2014-12-16 10:10:00,110.37,110.39,110.2,110.21,39700.0,77.2078,77.2218,77.0889,77.0959,39700.0
2014-12-16 10:15:00,110.2,110.85,110.2,110.74,53200.0,77.0889,77.5436,77.0889,77.4666,53200.0
2014-12-16 10:20:00,110.75,111.12,110.68,111.12,59100.0,77.4736,77.7325,77.4247,77.7325,59100.0
2014-12-16 10:25:00,111.12,111.12,110.85,110.96,39300.0,77.7325,77.7325,77.5436,77.6205,39300.0
2014-12-16 10:30:00,110.98,111.0,110.74,110.76,41500.0,77.6345,77.6485,77.4666,77.4806,41500.0
2014-12-16 10:35:00,110.76,111.0,110.76,110.95,38200.0,77.4806,77.6485,77.4806,77.6135,38200.0
2014-12-16 10:40:00,110.94,110.95,110.56,110.72,35600.0,77.6065,77.6135,77.3407,77.4526,35600.0
2014-12-16 10:45:00,110.71,110.81,110.55,110.55,43300.0,77.4456,77.5156,77.3337,77.3337,43300.0
2014-12-16 10:50:00,110.57,110.75,110.56,110.75,38600.0,77.3477,77.4736,77.3407,77.4736,38600.0
2014-12-16 10:55:00,110.76,110.94,110.73,110.8,51000.0,77.4806,77.6065,77.4596,77.5086,51000.0
2014-12-16 11:00:00,110.78,110.82,110.63,110.63,41200.0,77.4946,77.5226,77.3897,77.3897,41200.0
2014-12-16 11:05:00,110.62,110.63,110.49,110.51,62100.0,77.3827,77.3897,77.2917,77.3057,62100.0
2014-12-16 11:10:00,110.5,110.66,110.5,110.66,55100.0,77.2987,77.4107,77.2987,77.4107,55100.0
2014-12-16 11:15:00,110.67,110.89,110.64,110.89,32700.0,77.4177,77.5716,77.3967,77.5716,32700.0
2014-12-16 11:20:00,110.89,111.09,110.86,110.96,32900.0,77.5716,77.7115,77.5506,77.6205,32900.0
2014-12-16 11:25:00,110.97,111.24,110.89,111.15,92300.0,77.6275,77.8164,77.5716,77.7534,92300.0
2014-12-16 11:30:00,111.15,111.37,111.12,111.22,56000.0,77.7534,77.9073,77.7325,77.8024,56000.0
2014-12-16 11:35:00,111.2,111.23,111.05,111.06,29400.0,77.7884,77.8094,77.6835,77.6905,29400.0
2014-12-16 11:40:00,111.07,111.14,111.05,111.11,30800.0,77.6975,77.7464,77.6835,77.7255,30800.0
2014-12-16 11:45:00,111.12,111.12,111.0,111.05,29700.0,77.7325,77.7325,77.6485,77.6835,29700.0
2014-12-16 11:50:00,111.03,111.14,111.0,111.03,44400.0,77.6695,77.7464,77.6485,77.6695,44400.0
2014-12-16 11:55:00,111.02,111.05,110.93,111.04,32200.0,77.6625,77.6835,77.5995,77.6765,32200.0
2014-12-16 12:00:00,111.04,111.12,110.99,111.1,60800.0,77.6765,77.7325,77.6415,77.7185,60800.0
2014-12-16 12:05:00,111.1,111.16,110.99,111.15,42600.0,77.7185,77.7604,77.6415,77.7534,42600.0
2014-12-16 12:10:00,111.17,111.22,111.0,111.0,24600.0,77.7674,77.8024,77.6485,77.6485,24600.0
2014-12-16 12:15:00,111.0,111.1,111.0,111.04,30800.0,77.6485,77.7185,77.6485,77.6765,30800.0
2014-12-16 12:20:00,111.04,111.11,110.99,111.1,33000.0,77.6765,77.7255,77.6415,77.7185,33000.0
2014-12-16 12:25:00,111.09,111.16,111.05,111.16,25000.0,77.7115,77.7604,77.6835,77.7604,25000.0
2014-12-16 12:30:00,111.15,111.22,111.1,111.16,21900.0,77.7534,77.8024,77.7185,77.7604,21900.0
2014-12-16 12:35:00,111.15,111.17,111.04,111.04,20200.0,77.7534,77.7674,77.6765,77.6765,20200.0
2014-12-16 12:40:00,111.04,111.08,110.88,110.89,47300.0,77.6765,77.7045,77.5646,77.5716,47300.0
2014-12-16 12:45:00,110.88,110.88,110.72,110.84,24600.0,77.5646,77.5646,77.4526,77.5366,24600.0
2014-12-16 12:50:00,110.85,110.91,110.76,110.82,40100.0,77.5436,77.5856,77.4806,77.5226,40100.0
2014-12-16 12:55:00,110.82,110.85,110.72,110.76,24400.0,77.5226,77.5436,77.4526,77.4806,24400.0
2014-12-16 13:00:00,110.77,110.9,110.75,110.79,21700.0,77.4876,77.5786,77.4736,77.5016,21700.0
2014-12-16 13:05:00,110.78,110.79,110.68,110.72,52000.0,77.4946,77.5016,77.4247,77.4526,52000.0
2014-12-16 13:10:00,110.74,110.74,110.55,110.6,105400.0,77.4666,77.4666,77.3337,77.3687,105400.0
2014-12-16 13:15:00,110.59,110.71,110.46,110.53,69600.0,77.3617,77.4456,77.2708,77.3197,69600.0
2014-12-16 13:20:00,110.52,110.55,110.46,110.48,21800.0,77.3127,77.3337,77.2708,77.2848,21800.0
2014-12-16 13:25:00,110.46,110.55,110.39,110.49,32200.0,77.2708,77.3337,77.2218,77.2917,32200.0
2014-12-16 13:30:00,110.47,110.62,110.38,110.59,34800.0,77.2778,77.3827,77.2148,77.3617,34800.0
2014-12-16 13:35:00,110.59,110.68,110.59,110.66,18600.0,77.3617,77.4247,77.3617,77.4107,18600.0
2014-12-16 13:40:00,110.67,110.94,110.66,110.94,35600.0,77.4177,77.6065,77.4107,77.6065,35600.0
2014-12-16 13:45:00,110.91,110.91,110.73,110.9,37000.0,77.5856,77.5856,77.4596,77.5786,37000.0
2014-12-16 13:50:00,110.91,110.98,110.82,110.88,24300.0,77.5856,77.6345,77.5226,77.5646,24300.0
2014-12-16 13:55:00,110.88,110.92,110.74,110.76,16900.0,77.5646,77.5926,77.4666,77.4806,16900.0
2014-12-16 14:00:00,110.74,110.83,110.6,110.65,30600.0,77.4666,77.5296,77.3687,77.4037,30600.0
2014-12-16 14:05:00,110.65,110.87,110.65,110.84,27900.0,77.4037,77.5576,77.4037,77.5366,27900.0
2014-12-16 14:10:00,110.87,110.9,110.74,110.84,17800.0,77.5576,77.5786,77.4666,77.5366,17800.0
2014-12-16 14:15:00,110.82,110.88,110.74,110.84,21100.0,77.5226,77.5646,77.4666,77.5366,21100.0
2014-12-16 14:20:00,110.86,110.89,110.74,110.77,33500.0,77.5506,77.5716,77.4666,77.4876,33500.0
2014-12-16 14:25:00,110.75,110.82,110.7,110.72,53900.0,77.4736,77.5226,77.4387,77.4526,53900.0
2014-12-16 14:30:00,110.7,110.79,110.6,110.6,23600.0,77.4387,77.5016,77.3687,77.3687,23600.0
2014-12-16 14:35:00,110.62,110.62,110.5,110.53,24200.0,77.3827,77.3827,77.2987,77.3197,24200.0
2014-12-16 14:40:00,110.52,110.6,110.48,110.59,23600.0,77.3127,77.3687,77.2848,77.3617,23600.0
2014-12-16 14:45:00,110.59,110.62,110.48,110.54,44200.0,77.3617,77.3827,77.2848,77.3267,44200.0
2014-12-16 14:50:00,110.53,110.53,110.34,110.4,55200.0,77.3197,77.3197,77.1868,77.2288,55200.0
2014-12-16 14:55:00,110.39,110.49,110.37,110.46,21700.0,77.2218,77.2917,77.2078,77.2708,21700.0
2014-12-16 15:00:00,110.44,110.51,110.33,110.5,27500.0,77.2568,77.3057,77.1798,77.2987,27500.0
2014-12-16 15:05:00,110.5,110.52,110.36,110.48,66700.0,77.2987,77.3127,77.2008,77.2848,66700.0
2014-12-16 15:10:00,110.48,110.48,110.37,110.41,43400.0,77.2848,77.2848,77.2078,77.2358,43400.0
2014-12-16 15:15:00,110.4,110.53,110.38,110.53,50800.0,77.2288,77.3197,77.2148,77.3197,50800.0
2014-12-16 15:20:00,110.52,110.59,110.38,110.43,49900.0,77.3127,77.3617,77.2148,77.2498,49900.0
2014-12-16 15:25:00,110.42,110.45,110.33,110.36,73900.0,77.2428,77.2638,77.1798,77.2008,73900.0
2014-12-16 15:30:00,110.34,110.58,110.29,110.4,51300.0,77.1868,77.3547,77.1518,77.2288,51300.0
2014-12-16 15:35:00,110.43,110.48,110.28,110.33,103000.0,77.2498,77.2848,77.1448,77.1798,103000.0
2014-12-16 15:40:00,110.34,110.36,110.08,110.15,159300.0,77.1868,77.2008,77.0049,77.0539,159300.0
2014-12-16 15:45:00,110.13,110.33,110.11,110.15,95700.0,77.0399,77.1798,77.0259,77.0539,95700.0
2014-12-16 15:50:00,110.14,110.22,109.99,110.13,157400.0,77.0469,77.1029,76.942,77.0399,157400.0
2014-12-16 15:55:00,110.14,110.14,109.84,109.89,296100.0,77.0469,77.0469,76.8371,76.872,296100.0
2014-12-17 09:30:00,108.82,109.0,108.1,108.16,160200.0,76.1235,76.2494,75.6199,75.6618,160200.0
2014-12-17 09:35:00,108.15,108.78,108.15,108.36,82900.0,75.6548,76.0955,75.6548,75.8017,82900.0
2014-12-17 09:40:00,108.39,108.7,108.29,108.5,32500.0,75.8227,76.0396,75.7528,75.8997,32500.0
2014-12-17 09:45:00,108.48,108.7,108.3,108.37,132900.0,75.8857,76.0396,75.7598,75.8087,132900.0
2014-12-17 09:50:00,108.4,108.51,107.83,107.88,110000.0,75.8297,75.9067,75.431,75.466,110000.0
2014-12-17 09:55:00,107.83,107.87,107.34,107.48,176500.0,75.431,75.459,75.0882,75.1861,176500.0
2014-12-17 10:00:00,107.47,107.57,107.08,107.11,108600.0,75.1792,75.2491,74.9063,74.9273,108600.0
2014-12-17 10:05:00,107.12,107.19,106.73,106.81,179000.0,74.9343,74.9833,74.6615,74.7175,179000.0
2014-12-17 10:10:00,106.82,107.14,106.71,107.14,157500.0,74.7245,74.9483,74.6475,74.9483,157500.0
2014-12-17 10:15:00,107.14,107.23,107.0,107.21,79500.0,74.9483,75.0113,74.8504,74.9973,79500.0
2014-12-17 10:20:00,107.2,107.23,106.73,106.85,74900.0,74.9903,75.0113,74.6615,74.7454,74900.0
2014-12-17 10:25:00,106.87,106.94,106.82,106.9,74400.0,74.7594,74.8084,74.7245,74.7804,74400.0
2014-12-17 10:30:00,106.89,106.93,106.82,106.91,91300.0,74.7734,74.8014,74.7245,74.7874,91300.0
2014-12-17 10:35:00,106.91,107.28,106.89,107.17,100700.0,74.7874,75.0462,74.7734,74.9693,100700.0
2014-12-17 10:40:00,107.18,107.35,107.15,107.32,127700.0,74.9763,75.0952,74.9553,75.0742,127700.0
2014-12-17 10:45:00,107.32,107.46,107.27,107.4,93400.0,75.0742,75.1722,75.0392,75.1302,93400.0
2014-12-17 10:50:00,107.41,107.41,107.05,107.12,66900.0,75.1372,75.1372,74.8853,74.9343,66900.0
2014-12-17 10:55:00,107.12,107.15,107.03,107.09,39200.0,74.9343,74.9553,74.8714,74.9133,39200.0
2014-12-17 11:00:00,107.09,107.18,107.04,107.06,45600.0,74.9133,74.9763,74.8783,74.8923,45600.0
2014-12-17 11:05:00,107.06,107.07,106.75,106.76,64900.0,74.8923,74.8993,74.6755,74.6825,64900.0
2014-12-17 11:10:00,106.76,106.87,106.71,106.85,57500.0,74.6825,74.7594,74.6475,74.7454,57500.0
2014-12-17 11:15:00,106.85,106.86,106.63,106.83,56700.0,74.7454,74.7524,74.5915,74.7314,56700.0
2014-12-17 11:20:00,106.83,106.83,106.47,106.66,86300.0,74.7314,74.7314,74.4796,74.6125,86300.0
2014-12-17 11:25:00,106.66,107.03,106.61,106.99,83500.0,74.6125,74.8714,74.5775,74.8434,83500.0
2014-12-17 11:30:00,107.03,107.22,107.01,107.17,66500.0,74.8714,75.0043,74.8574,74.9693,66500.0
2014-12-17 11:35:00,107.19,107.58,107.17,107.58,54100.0,74.9833,75.2561,74.9693,75.2561,54100.0
2014-12-17 11:40:00,107.55,107.65,107.34,107.35,41100.0,75.2351,75.3051,75.0882,75.0952,41100.0
2014-12-17 11:45:00,107.36,107.63,107.35,107.55,25600.0,75.1022,75.2911,75.0952,75.2351,25600.0
2014-12-17 11:50:00,107.55,107.6,107.47,107.53,33800.0,75.2351,75.2701,75.1792,75.2211,33800.0
2014-12-17 11:55:00,107.54,107.71,107.5,107.71,48200.0,75.2281,75.347,75.2001,75.347,48200.0
2014-12-17 12:00:00,107.68,107.7,107.51,107.58,30800.0,75.3261,75.34,75.2071,75.2561,30800.0
2014-12-17 12:05:00,107.58,107.62,107.44,107.62,34400.0,75.2561,75.2841,75.1582,75.2841,34400.0
2014-12-17 12:10:00,107.64,107.64,107.51,107.52,25100.0,75.2981,75.2981,75.2071,75.2141,25100.0
2014-12-17 12:15:00,107.53,107.56,107.44,107.47,24100.0,75.2211,75.2421,75.1582,75.1792,24100.0
2014-12-17 12:20:00,107.45,107.52,107.4,107.42,23200.0,75.1652,75.2141,75.1302,75.1442,23200.0
2014-12-17 12:25:00,107.41,107.54,107.34,107.42,21600.0,75.1372,75.2281,75.0882,75.1442,21600.0
2014-12-17 12:30:00,107.43,107.61,107.43,107.57,34800.0,75.1512,75.2771,75.1512,75.2491,34800.0
2014-12-17 12:35:00,107.56,107.57,107.42,107.42,21100.0,75.2421,75.2491,75.1442,75.1442,21100.0
2014-12-17 12:40:00,107.42,107.42,107.22,107.27,24100.0,75.1442,75.1442,75.0043,75.0392,24100.0
2014-12-17 12:45:00,107.28,107.35,107.28,107.28,18000.0,75.0462,75.0952,75.0462,75.0462,18000.0
2014-12-17 12:50:00,107.29,107.51,107.28,107.38,36100.0,75.0532,75.2071,75.0462,75.1162,36100.0
2014-12-17 12:55:00,107.39,107.47,107.38,107.47,27500.0,75.1232,75.1792,75.1162,75.1792,27500.0
2014-12-17 13:00:00,107.47,107.6,107.45,107.55,40400.0,75.1792,75.2701,75.1652,75.2351,40400.0
2014-12-17 13:05:00,107.55,107.58,107.48,107.48,23900.0,75.2351,75.2561,75.1861,75.1861,23900.0
2014-12-17 13:10:00,107.49,107.5,107.42,107.5,19800.0,75.1931,75.2001,75.1442,75.2001,19800.0
2014-12-17 13:15:00,107.47,107.49,107.33,107.37,31100.0,75.1792,75.1931,75.0812,75.1092,31100.0
2014-12-17 13:20:00,107.38,107.4,107.25,107.26,14400.0,75.1162,75.1302,75.0253,75.0322,14400.0
2014-12-17 13:25:00,107.25,107.3,107.2,107.3,33900.0,75.0253,75.0602,74.9903,75.0602,33900.0
2014-12-17 13:30:00,107.29,107.4,107.24,107.39,30600.0,75.0532,75.1302,75.0183,75.1232,30600.0
2014-12-17 13:35:00,107.39,107.59,107.37,107.59,37900.0,75.1232,75.2631,75.1092,75.2631,37900.0
2014-12-17 13:40:00,107.59,107.88,107.58,107.86,57100.0,75.2631,75.466,75.2561,75.452,57100.0
2014-12-17 13:45:00,107.86,107.9,107.73,107.82,43700.0,75.452,75.48,75.361,75.424,43700.0
2014-12-17 13:50:00,107.81,107.98,107.79,107.87,35200.0,75.417,75.5359,75.403,75.459,35200.0
2014-12-17 13:55:00,107.86,108.02,107.84,107.96,44900.0,75.452,75.5639,75.438,75.5219,44900.0
2014-12-17 14:00:00,107.93,108.8,107.88,108.48,115500.0,75.5009,76.1095,75.466,75.8857,115500.0
2014-12-17 14:05:00,108.49,108.57,108.34,108.41,54900.0,75.8927,75.9486,75.7877,75.8367,54900.0
2014-12-17 14:10:00,108.38,108.63,108.33,108.52,66300.0,75.8157,75.9906,75.7808,75.9137,66300.0
2014-12-17 14:15:00,108.55,108.55,108.19,108.26,52500.0,75.9346,75.9346,75.6828,75.7318,52500.0
2014-12-17 14:20:00,108.28,108.29,108.01,108.16,70700.0,75.7458,75.7528,75.5569,75.6618,70700.0
2014-12-17 14:25:00,108.18,108.23,108.06,108.07,43300.0,75.6758,75.7108,75.5919,75.5989,43300.0
2014-12-17 14:30:00,108.08,108.19,107.88,108.15,54600.0,75.6059,75.6828,75.466,75.6548,54600.0
2014-12-17 14:35:00,108.15,108.34,108.14,108.33,53400.0,75.6548,75.7877,75.6478,75.7808,53400.0
2014-12-17 14:40:00,108.33,108.33,107.94,108.05,60400.0,75.7808,75.7808,75.5079,75.5849,60400.0
2014-12-17 14:45:00,108.07,108.07,107.78,107.86,56700.0,75.5989,75.5989,75.396,75.452,56700.0
2014-12-17 14:50:00,107.84,108.04,107.81,108.04,45000.0,75.438,75.5779,75.417,75.5779,45000.0
2014-12-17 14:55:00,108.05,108.07,107.76,107.77,44300.0,75.5849,75.5989,75.382,75.389,44300.0
2014-12-17 15:00:00,107.78,107.8,107.42,107.63,56500.0,75.396,75.41,75.1442,75.2911,56500.0
2014-12-17 15:05:00,107.61,107.78,107.61,107.71,43000.0,75.2771,75.396,75.2771,75.347,43000.0
2014-12-17 15:10:00,107.7,107.82,107.65,107.81,53300.0,75.34,75.424,75.3051,75.417,53300.0
2014-12-17 15:15:00,107.83,108.06,107.76,108.05,45800.0,75.431,75.5919,75.382,75.5849,45800.0
2014-12-17 15:20:00,108.04,108.04,107.8,107.96,37900.0,75.5779,75.5779,75.41,75.5219,37900.0
2014-12-17 15:25:00,107.97,108.31,107.93,108.28,72300.0,75.5289,75.7668,75.5009,75.7458,72300.0
2014-12-17 15:30:00,108.28,108.58,108.2,108.47,165300.0,75.7458,75.9556,75.6898,75.8787,165300.0
2014-12-17 15:35:00,108.44,108.49,108.34,108.49,69900.0,75.8577,75.8927,75.7877,75.8927,69900.0
2014-12-17 15:40:00,108.49,108.74,108.47,108.61,123100.0,75.8927,76.0676,75.8787,75.9766,123100.0
2014-12-17 15:45:00,108.62,108.74,108.53,108.54,100800.0,75.9836,76.0676,75.9207,75.9277,100800.0
2014-12-17 15:50:00,108.55,108.58,108.34,108.36,131600.0,75.9346,75.9556,75.7877,75.8017,131600.0
2014-12-17 15:55:00,108.35,108.56,108.29,108.52,215600.0,75.7947,75.9416,75.7528,75.9137,215600.0
2014-12-18 09:30:00,109.73,109.98,109.5,109.5,79800.0,76.7601,76.935,76.5992,76.5992,79800.0
2014-12-18 09:35:00,109.5,109.98,109.31,109.83,47300.0,76.5992,76.935,76.4663,76.8301,47300.0
2014-12-18 09:40:00,109.81,109.86,109.55,109.66,33300.0,76.8161,76.851,76.6342,76.7111,33300.0
2014-12-18 09:45:00,109.66,109.9,109.48,109.9,37000.0,76.7111,76.879,76.5852,76.879,37000.0
2014-12-18 09:50:00,109.92,109.97,109.78,109.93,31900.0,76.893,76.928,76.7951,76.9,31900.0
2014-12-18 09:55:00,109.91,110.18,109.65,110.18,37000.0,76.886,77.0749,76.7041,77.0749,37000.0
2014-12-18 10:00:00,110.12,110.28,110.0,110.27,49200.0,77.0329,77.1448,76.949,77.1379,49200.0
2014-12-18 10:05:00,110.28,110.33,110.07,110.23,39500.0,77.1448,77.1798,76.9979,77.1099,39500.0
2014-12-18 10:10:00,110.23,110.46,110.18,110.42,38200.0,77.1099,77.2708,77.0749,77.2428,38200.0
2014-12-18 10:15:00,110.43,110.5,110.41,110.48,32800.0,77.2498,77.2987,77.2358,77.2848,32800.0
2014-12-18 10:20:00,110.45,110.49,110.32,110.42,39600.0,77.2638,77.2917,77.1728,77.2428,39600.0
2014-12-18 10:25:00,110.41,110.48,110.29,110.33,39600.0,77.2358,77.2848,77.1518,77.1798,39600.0
2014-12-18 10:30:00,110.36,110.41,110.12,110.14,44100.0,77.2008,77.2358,77.0329,77.0469,44100.0
2014-12-18 10:35:00,110.14,110.29,110.11,110.23,26800.0,77.0469,77.1518,77.0259,77.1099,26800.0
2014-12-18 10:40:00,110.22,110.35,110.18,110.32,30300.0,77.1029,77.1938,77.0749,77.1728,30300.0
2014-12-18 10:45:00,110.33,110.33,110.13,110.15,39100.0,77.1798,77.1798,77.0399,77.0539,39100.0
2014-12-18 10:50:00,110.13,110.25,110.02,110.02,30700.0,77.0399,77.1239,76.963,76.963,30700.0
2014-12-18 10:55:00,110.01,110.18,110.01,110.14,37600.0,76.956,77.0749,76.956,77.0469,37600.0
2014-12-18 11:00:00,110.13,110.15,109.95,110.09,35400.0,77.0399,77.0539,76.914,77.0119,35400.0
2014-12-18 11:05:00,110.08,110.15,109.93,109.96,30800.0,77.0049,77.0539,76.9,76.921,30800.0
2014-12-18 11:10:00,109.97,109.97,109.81,109.85,25700.0,76.928,76.928,76.8161,76.844,25700.0
2014-12-18 11:15:00,109.86,110.09,109.84,110.07,39200.0,76.851,77.0119,76.8371,76.9979,39200.0
2014-12-18 11:20:00,110.07,110.15,110.03,110.14,36500.0,76.9979,77.0539,76.97,77.0469,36500.0
2014-12-18 11:25:00,110.14,110.25,110.06,110.08,18700.0,77.0469,77.1239,76.9909,77.0049,18700.0
2014-12-18 11:30:00,110.09,110.14,110.03,110.13,14800.0,77.0119,77.0469,76.97,77.0399,14800.0
2014-12-18 11:35:00,110.14,110.16,110.01,110.1,15700.0,77.0469,77.0609,76.956,77.0189,15700.0
2014-12-18 11:40:00,110.08,110.22,110.06,110.14,14600.0,77.0049,77.1029,76.9909,77.0469,14600.0
2014-12-18 11:45:00,110.13,110.22,110.1,110.21,19700.0,77.0399,77.1029,77.0189,77.0959,19700.0
2014-12-18 11:50:00,110.2,110.45,110.2,110.4,34800.0,77.0889,77.2638,77.0889,77.2288,34800.0
2014-12-18 11:55:00,110.38,110.43,110.33,110.39,25000.0,77.2148,77.2498,77.1798,77.2218,25000.0
2014-12-18 12:00:00,110.38,110.4,110.15,110.29,45700.0,77.2148,77.2288,77.0539,77.1518,45700.0
2014-12-18 12:05:00,110.31,110.42,110.3,110.34,23000.0,77.1658,77.2428,77.1588,77.1868,23000.0
2014-12-18 12:10:00,110.32,110.41,110.29,110.31,17400.0,77.1728,77.2358,77.1518,77.1658,17400.0
2014-12-18 12:15:00,110.3,110.35,110.21,110.29,11500.0,77.1588,77.1938,77.0959,77.1518,11500.0
2014-12-18 12:20:00,110.33,110.33,110.18,110.25,23600.0,77.1798,77.1798,77.0749,77.1239,23600.0
2014-12-18 12:25:00,110.25,110.36,110.23,110.28,35800.0,77.1239,77.2008,77.1099,77.1448,35800.0
2014-12-18 12:30:00,110.29,110.44,110.24,110.42,31200.0,77.1518,77.2568,77.1169,77.2428,31200.0
2014-12-18 12:35:00,110.43,110.45,110.33,110.39,25800.0,77.2498,77.2638,77.1798,77.2218,25800.0
2014-12-18 12:40:00,110.36,110.43,110.3,110.36,17500.0,77.2008,77.2498,77.1588,77.2008,17500.0
2014-12-18 12:45:00,110.36,110.44,110.29,110.39,27900.0,77.2008,77.2568,77.1518,77.2218,27900.0
2014-12-18 12:50:00,110.39,110.42,110.3,110.3,36000.0,77.2218,77.2428,77.1588,77.1588,36000.0
2014-12-18 12:55:00,110.3,110.41,110.29,110.36,20500.0,77.1588,77.2358,77.1518,77.2008,20500.0
2014-12-18 13:00:00,110.33,110.37,110.28,110.36,33000.0,77.1798,77.2078,77.1448,77.2008,33000.0
2014-12-18 13:05:00,110.38,110.38,110.28,110.3,21000.0,77.2148,77.2148,77.1448,77.1588,21000.0
2014-12-18 13:10:00,110.3,110.33,110.23,110.26,20300.0,77.1588,77.1798,77.1099,77.1309,20300.0
2014-12-18 13:15:00,110.26,110.27,110.17,110.24,35200.0,77.1309,77.1379,77.0679,77.1169,35200.0
2014-12-18 13:20:00,110.25,110.43,110.24,110.4,23900.0,77.1239,77.2498,77.1169,77.2288,23900.0
2014-12-18 13:25:00,110.4,110.44,110.31,110.43,27400.0,77.2288,77.2568,77.1658,77.2498,27400.0
2014-12-18 13:30:00,110.44,110.53,110.38,110.48,38800.0,77.2568,77.3197,77.2148,77.2848,38800.0
2014-12-18 13:35:00,110.48,110.61,110.46,110.57,19600.0,77.2848,77.3757,77.2708,77.3477,19600.0
2014-12-18 13:40:00,110.56,110.62,110.53,110.58,29800.0,77.3407,77.3827,77.3197,77.3547,29800.0
2014-12-18 13:45:00,110.56,110.57,110.49,110.53,43000.0,77.3407,77.3477,77.2917,77.3197,43000.0
2014-12-18 13:50:00,110.52,110.56,110.48,110.54,18000.0,77.3127,77.3407,77.2848,77.3267,18000.0
2014-12-18 13:55:00,110.51,110.63,110.47,110.56,33700.0,77.3057,77.3897,77.2778,77.3407,33700.0
2014-12-18 14:00:00,110.57,110.68,110.56,110.66,30300.0,77.3477,77.4247,77.3407,77.4107,30300.0
2014-12-18 14:05:00,110.66,110.7,110.62,110.67,26400.0,77.4107,77.4387,77.3827,77.4177,26400.0
2014-12-18 14:10:00,110.66,110.67,110.55,110.66,24400.0,77.4107,77.4177,77.3337,77.4107,24400.0
2014-12-18 14:15:00,110.66,110.69,110.57,110.6,46000.0,77.4107,77.4317,77.3477,77.3687,46000.0
2014-12-18 14:20:00,110.62,110.62,110.52,110.54,16200.0,77.3827,77.3827,77.3127,77.3267,16200.0
2014-12-18 14:25:00,110.52,110.58,110.32,110.32,41500.0,77.3127,77.3547,77.1728,77.1728,41500.0
2014-12-18 14:30:00,110.34,110.35,110.2,110.32,40200.0,77.1868,77.1938,77.0889,77.1728,40200.0
2014-12-18 14:35:00,110.31,110.41,110.24,110.39,28500.0,77.1658,77.2358,77.1169,77.2218,28500.0
2014-12-18 14:40:00,110.37,110.38,110.16,110.16,25100.0,77.2078,77.2148,77.0609,77.0609,25100.0
2014-12-18 14:45:00,110.14,110.18,110.02,110.03,29300.0,77.0469,77.0749,76.963,76.97,29300.0
2014-12-18 14:50:00,110.02,110.16,110.0,110.12,22300.0,76.963,77.0609,76.949,77.0329,22300.0
2014-12-18 14:55:00,110.12,110.2,110.07,110.19,24000.0,77.0329,77.0889,76.9979,77.0819,24000.0
2014-12-18 15:00:00,110.17,110.19,110.04,110.18,22800.0,77.0679,77.0819,76.977,77.0749,22800.0
2014-12-18 15:05:00,110.17,110.29,110.11,110.16,47100.0,77.0679,77.1518,77.0259,77.0609,47100.0
2014-12-18 15:10:00,110.14,110.31,110.13,110.27,25500.0,77.0469,77.1658,77.0399,77.1379,25500.0
2014-12-18 15:15:00,110.28,110.32,110.23,110.27,25500.0,77.1448,77.1728,77.1099,77.1379,25500.0
2014-12-18 15:20:00,110.26,110.3,110.23,110.25,41000.0,77.1309,77.1588,77.1099,77.1239,41000.0
2014-12-18 15:25:00,110.25,110.37,110.17,110.28,44800.0,77.1239,77.2078,77.0679,77.1448,44800.0
2014-12-18 15:30:00,110.27,110.41,110.25,110.4,53700.0,77.1379,77.2358,77.1239,77.2288,53700.0
2014-12-18 15:35:00,110.4,110.47,110.37,110.45,44700.0,77.2288,77.2778,77.2078,77.2638,44700.0
2014-12-18 15:40:00,110.45,110.6,110.44,110.48,64300.0,77.2638,77.3687,77.2568,77.2848,64300.0
2014-12-18 15:45:00,110.48,110.49,110.37,110.42,72100.0,77.2848,77.2917,77.2078,77.2428,72100.0
2014-12-18 15:50:00,110.43,110.68,110.42,110.62,87100.0,77.2498,77.4247,77.2428,77.3827,87100.0
2014-12-18 15:55:00,110.62,110.89,110.6,110.88,241500.0,77.3827,77.5716,77.3687,77.5646,241500.0
2014-12-19 09:30:00,110.8,111.57,110.37,111.23,978500.0,77.5086,78.0472,77.2078,77.8094,978500.0
2014-12-19 09:35:00,111.28,111.42,110.86,111.27,53800.0,77.8444,77.9423,77.5506,77.8374,53800.0
2014-12-19 09:40:00,111.27,111.41,110.81,110.81,50200.0,77.8374,77.9353,77.5156,77.5156,50200.0
2014-12-19 09:45:00,110.8,110.91,110.75,110.82,74600.0,77.5086,77.5856,77.4736,77.5226,74600.0
2014-12-19 09:50:00,110.81,110.88,110.74,110.86,65500.0,77.5156,77.5646,77.4666,77.5506,65500.0
2014-12-19 09:55:00,110.85,111.37,110.83,111.32,52500.0,77.5436,77.9073,77.5296,77.8724,52500.0
2014-12-19 10:00:00,111.34,111.4,111.3,111.39,26400.0,77.8864,77.9283,77.8584,77.9213,26400.0
2014-12-19 10:05:00,111.4,111.67,111.39,111.64,36100.0,77.9283,78.1172,77.9213,78.0962,36100.0
2014-12-19 10:10:00,111.62,111.71,111.52,111.55,28700.0,78.0822,78.1452,78.0123,78.0333,28700.0
2014-12-19 10:15:00,111.55,111.58,111.41,111.55,28000.0,78.0333,78.0542,77.9353,78.0333,28000.0
2014-12-19 10:20:00,111.51,111.58,111.38,111.46,46100.0,78.0053,78.0542,77.9143,77.9703,46100.0
2014-12-19 10:25:00,111.45,111.63,111.34,111.62,33300.0,77.9633,78.0892,77.8864,78.0822,33300.0
2014-12-19 10:30:00,111.63,111.63,111.52,111.57,27200.0,78.0892,78.0892,78.0123,78.0472,27200.0
2014-12-19 10:35:00,111.55,111.71,111.55,111.68,34400.0,78.0333,78.1452,78.0333,78.1242,34400.0
2014-12-19 10:40:00,111.67,111.84,111.66,111.79,35600.0,78.1172,78.2361,78.1102,78.2011,35600.0
2014-12-19 10:45:00,111.76,111.76,111.47,111.48,25400.0,78.1802,78.1802,77.9773,77.9843,25400.0
2014-12-19 10:50:00,111.48,111.51,111.38,111.49,26600.0,77.9843,78.0053,77.9143,77.9913,26600.0
2014-12-19 10:55:00,111.52,111.6,111.48,111.59,20700.0,78.0123,78.0682,77.9843,78.0612,20700.0
2014-12-19 11:00:00,111.58,111.67,111.5,111.64,26300.0,78.0542,78.1172,77.9983,78.0962,26300.0
2014-12-19 11:05:00,111.64,111.68,111.56,111.65,27100.0,78.0962,78.1242,78.0403,78.1032,27100.0
2014-12-19 11:10:00,111.65,111.78,111.64,111.78,25500.0,78.1032,78.1942,78.0962,78.1942,25500.0
2014-12-19 11:15:00,111.78,111.94,111.75,111.87,41900.0,78.1942,78.3061,78.1732,78.2571,41900.0
2014-12-19 11:20:00,111.87,111.96,111.85,111.89,31900.0,78.2571,78.3201,78.2431,78.2711,31900.0
2014-12-19 11:25:00,111.89,111.99,111.86,111.92,38500.0,78.2711,78.3411,78.2501,78.2921,38500.0
2014-12-19 11:30:00,111.92,111.99,111.89,111.96,33500.0,78.2921,78.3411,78.2711,78.3201,33500.0
2014-12-19 11:35:00,111.98,111.98,111.82,111.83,29700.0,78.3341,78.3341,78.2221,78.2291,29700.0
2014-12-19 11:40:00,111.83,111.85,111.76,111.8,20200.0,78.2291,78.2431,78.1802,78.2081,20200.0
2014-12-19 11:45:00,111.79,111.82,111.69,111.69,21800.0,78.2011,78.2221,78.1312,78.1312,21800.0
2014-12-19 11:50:00,111.69,111.7,111.6,111.68,19800.0,78.1312,78.1382,78.0682,78.1242,19800.0
2014-12-19 11:55:00,111.69,111.69,111.56,111.59,17100.0,78.1312,78.1312,78.0403,78.0612,17100.0
2014-12-19 12:00:00,111.58,111.61,111.5,111.55,33000.0,78.0542,78.0752,77.9983,78.0333,33000.0
2014-12-19 12:05:00,111.55,111.55,111.4,111.47,21100.0,78.0333,78.0333,77.9283,77.9773,21100.0
2014-12-19 12:10:00,111.47,111.48,111.32,111.33,26000.0,77.9773,77.9843,77.8724,77.8794,26000.0
2014-12-19 12:15:00,111.31,111.46,111.31,111.42,64400.0,77.8654,77.9703,77.8654,77.9423,64400.0
2014-12-19 12:20:00,111.42,111.42,111.27,111.28,15900.0,77.9423,77.9423,77.8374,77.8444,15900.0
2014-12-19 12:25:00,111.27,111.36,111.25,111.34,13300.0,77.8374,77.9003,77.8234,77.8864,13300.0
2014-12-19 12:30:00,111.33,111.34,111.21,111.23,27500.0,77.8794,77.8864,77.7954,77.8094,27500.0
2014-12-19 12:35:00,111.23,111.3,111.19,111.28,19500.0,77.8094,77.8584,77.7814,77.8444,19500.0
2014-12-19 12:40:00,111.31,111.31,111.21,111.25,11700.0,77.8654,77.8654,77.7954,77.8234,11700.0
2014-12-19 12:45:00,111.28,111.32,111.23,111.27,19000.0,77.8444,77.8724,77.8094,77.8374,19000.0
2014-12-19 12:50:00,111.27,111.32,111.2,111.21,12700.0,77.8374,77.8724,77.7884,77.7954,12700.0
2014-12-19 12:55:00,111.2,111.21,111.09,111.1,15200.0,77.7884,77.7954,77.7115,77.7185,15200.0
2014-12-19 13:00:00,111.09,111.13,111.06,111.11,11900.0,77.7115,77.7395,77.6905,77.7255,11900.0
2014-12-19 13:05:00,111.12,111.2,111.12,111.19,17700.0,77.7325,77.7884,77.7325,77.7814,17700.0
2014-12-19 13:10:00,111.18,111.19,110.95,110.95,40200.0,77.7744,77.7814,77.6135,77.6135,40200.0
2014-12-19 13:15:00,110.95,110.98,110.92,110.95,21200.0,77.6135,77.6345,77.5926,77.6135,21200.0
2014-12-19 13:20:00,110.96,111.06,110.96,111.02,24500.0,77.6205,77.6905,77.6205,77.6625,24500.0
2014-12-19 13:25:00,111.03,111.09,111.01,111.09,7200.0,77.6695,77.7115,77.6555,77.7115,7200.0
2014-12-19 13:30:00,111.09,111.2,111.08,111.12,20400.0,77.7115,77.7884,77.7045,77.7325,20400.0
2014-12-19 13:35:00,111.12,111.19,111.11,111.16,12300.0,77.7325,77.7814,77.7255,77.7604,12300.0
2014-12-19 13:40:00,111.15,111.24,111.14,111.21,17300.0,77.7534,77.8164,77.7464,77.7954,17300.0
2014-12-19 13:45:00,111.2,111.2,110.88,110.94,89600.0,77.7884,77.7884,77.5646,77.6065,89600.0
2014-12-19 13:50:00,110.93,111.01,110.9,111.01,13600.0,77.5995,77.6555,77.5786,77.6555,13600.0
2014-12-19 13:55:00,111.01,111.14,110.98,111.13,20400.0,77.6555,77.7464,77.6345,77.7395,20400.0
2014-12-19 14:00:00,111.13,111.19,111.12,111.18,15200.0,77.7395,77.7814,77.7325,77.7744,15200.0
2014-12-19 14:05:00,111.19,111.34,111.18,111.32,19300.0,77.7814,77.8864,77.7744,77.8724,19300.0
2014-12-19 14:10:00,111.32,111.44,111.32,111.42,17300.0,77.8724,77.9563,77.8724,77.9423,17300.0
2014-12-19 14:15:00,111.41,111.43,111.34,111.39,21600.0,77.9353,77.9493,77.8864,77.9213,21600.0
2014-12-19 14:20:00,111.38,111.39,111.28,111.31,23900.0,77.9143,77.9213,77.8444,77.8654,23900.0
2014-12-19 14:25:00,111.31,111.37,111.3,111.36,12300.0,77.8654,77.9073,77.8584,77.9003,12300.0
2014-12-19 14:30:00,111.36,111.42,111.35,111.42,17900.0,77.9003,77.9423,77.8934,77.9423,17900.0
2014-12-19 14:35:00,111.41,111.45,111.4,111.43,19300.0,77.9353,77.9633,77.9283,77.9493,19300.0
2014-12-19 14:40:00,111.41,111.45,111.37,111.42,19500.0,77.9353,77.9633,77.9073,77.9423,19500.0
2014-12-19 14:45:00,111.42,111.52,111.39,111.5,36400.0,77.9423,78.0123,77.9213,77.9983,36400.0
2014-12-19 14:50:00,111.51,111.65,111.48,111.65,20500.0,78.0053,78.1032,77.9843,78.1032,20500.0
2014-12-19 14:55:00,111.64,111.72,111.61,111.71,30500.0,78.0962,78.1522,78.0752,78.1452,30500.0
2014-12-19 15:00:00,111.71,111.74,111.65,111.65,25700.0,78.1452,78.1662,78.1032,78.1032,25700.0
2014-12-19 15:05:00,111.65,111.66,111.48,111.52,34500.0,78.1032,78.1102,77.9843,78.0123,34500.0
2014-12-19 15:10:00,111.52,111.52,111.3,111.45,52300.0,78.0123,78.0123,77.8584,77.9633,52300.0
2014-12-19 15:15:00,111.48,111.5,111.41,111.47,30600.0,77.9843,77.9983,77.9353,77.9773,30600.0
2014-12-19 15:20:00,111.47,111.53,111.43,111.46,23000.0,77.9773,78.0193,77.9493,77.9703,23000.0
2014-12-19 15:25:00,111.45,111.49,111.4,111.49,32500.0,77.9633,77.9913,77.9283,77.9913,32500.0
2014-12-19 15:30:00,111.48,111.64,111.48,111.61,42700.0,77.9843,78.0962,77.9843,78.0752,42700.0
2014-12-19 15:35:00,111.6,111.65,111.56,111.6,45800.0,78.0682,78.1032,78.0403,78.0682,45800.0
2014-12-19 15:40:00,111.6,111.64,111.31,111.33,77700.0,78.0682,78.0962,77.8654,77.8794,77700.0
2014-12-19 15:45:00,111.34,111.35,111.01,111.02,124900.0,77.8864,77.8934,77.6555,77.6625,124900.0
2014-12-19 15:50:00,111.02,111.03,110.82,110.84,188800.0,77.6625,77.6695,77.5226,77.5366,188800.0
2014-12-19 15:55:00,110.83,110.99,110.83,110.96,290500.0,77.5296,77.6415,77.5296,77.6205,290500.0
2014-12-22 09:30:00,111.37,111.86,111.1,111.68,48900.0,77.9073,78.2501,77.7185,78.1242,48900.0
2014-12-22 09:35:00,111.69,111.79,111.48,111.63,35800.0,78.1312,78.2011,77.9843,78.0892,35800.0
2014-12-22 09:40:00,111.61,111.61,111.36,111.48,17300.0,78.0752,78.0752,77.9003,77.9843,17300.0
2014-12-22 09:45:00,111.47,111.53,111.27,111.29,25800.0,77.9773,78.0193,77.8374,77.8514,25800.0
2014-12-22 09:50:00,111.29,111.39,111.21,111.22,24800.0,77.8514,77.9213,77.7954,77.8024,24800.0
2014-12-22 09:55:00,111.2,111.27,111.04,111.15,26100.0,77.7884,77.8374,77.6765,77.7534,26100.0
2014-12-22 10:00:00,111.13,111.21,111.01,111.07,25400.0,77.7395,77.7954,77.6555,77.6975,25400.0
2014-12-22 10:05:00,111.07,111.28,111.07,111.28,20600.0,77.6975,77.8444,77.6975,77.8444,20600.0
2014-12-22 10:10:00,111.29,111.43,111.22,111.38,26700.0,77.8514,77.9493,77.8024,77.9143,26700.0
2014-12-22 10:15:00,111.39,111.45,111.3,111.44,21000.0,77.9213,77.9633,77.8584,77.9563,21000.0
2014-12-22 10:20:00,111.45,111.52,111.4,111.44,21100.0,77.9633,78.0123,77.9283,77.9563,21100.0
2014-12-22 10:25:00,111.43,111.6,111.43,111.49,18700.0,77.9493,78.0682,77.9493,77.9913,18700.0
2014-12-22 10:30:00,111.48,111.53,111.4,111.47,21900.0,77.9843,78.0193,77.9283,77.9773,21900.0
2014-12-22 10:35:00,111.48,111.52,111.38,111.38,18600.0,77.9843,78.0123,77.9143,77.9143,18600.0
2014-12-22 10:40:00,111.37,111.44,111.28,111.29,21800.0,77.9073,77.9563,77.8444,77.8514,21800.0
2014-12-22 10:45:00,111.3,111.32,111.22,111.26,22200.0,77.8584,77.8724,77.8024,77.8304,22200.0
2014-12-22 10:50:00,111.26,111.31,111.21,111.29,21700.0,77.8304,77.8654,77.7954,77.8514,21700.0
2014-12-22 10:55:00,111.28,111.44,111.27,111.42,20600.0,77.8444,77.9563,77.8374,77.9423,20600.0
2014-12-22 11:00:00,111.42,111.42,111.32,111.34,31000.0,77.9423,77.9423,77.8724,77.8864,31000.0
2014-12-22 11:05:00,111.34,111.36,111.26,111.36,18300.0,77.8864,77.9003,77.8304,77.9003,18300.0
2014-12-22 11:10:00,111.36,111.4,111.3,111.33,21200.0,77.9003,77.9283,77.8584,77.8794,21200.0
2014-12-22 11:15:00,111.34,111.43,111.32,111.42,22400.0,77.8864,77.9493,77.8724,77.9423,22400.0
2014-12-22 11:20:00,111.42,111.54,111.4,111.46,31200.0,77.9423,78.0263,77.9283,77.9703,31200.0
2014-12-22 11:25:00,111.46,111.57,111.42,111.55,24000.0,77.9703,78.0472,77.9423,78.0333,24000.0
2014-12-22 11:30:00,111.58,111.68,111.58,111.67,18300.0,78.0542,78.1242,78.0542,78.1172,18300.0
2014-12-22 11:35:00,111.66,111.67,111.56,111.59,14400.0,78.1102,78.1172,78.0403,78.0612,14400.0
2014-12-22 11:40:00,111.58,111.6,111.43,111.47,29400.0,78.0542,78.0682,77.9493,77.9773,29400.0
2014-12-22 11:45:00,111.47,111.56,111.46,111.49,14100.0,77.9773,78.0403,77.9703,77.9913,14100.0
2014-12-22 11:50:00,111.48,111.57,111.46,111.49,18900.0,77.9843,78.0472,77.9703,77.9913,18900.0
2014-12-22 11:55:00,111.49,111.49,111.36,111.4,20500.0,77.9913,77.9913,77.9003,77.9283,20500.0
2014-12-22 12:00:00,111.39,111.4,111.29,111.34,10400.0,77.9213,77.9283,77.8514,77.8864,10400.0
2014-12-22 12:05:00,111.35,111.38,111.28,111.37,10100.0,77.8934,77.9143,77.8444,77.9073,10100.0
2014-12-22 12:10:00,111.37,111.39,111.27,111.27,20000.0,77.9073,77.9213,77.8374,77.8374,20000.0
2014-12-22 12:15:00,111.29,111.3,111.24,111.27,9900.0,77.8514,77.8584,77.8164,77.8374,9900.0
2014-12-22 12:20:00,111.26,111.26,111.16,111.21,12400.0,77.8304,77.8304,77.7604,77.7954,12400.0
2014-12-22 12:25:00,111.21,111.26,111.19,111.26,9600.0,77.7954,77.8304,77.7814,77.8304,9600.0
2014-12-22 12:30:00,111.26,111.29,111.24,111.26,14100.0,77.8304,77.8514,77.8164,77.8304,14100.0
2014-12-22 12:35:00,111.28,111.3,111.25,111.29,25300.0,77.8444,77.8584,77.8234,77.8514,25300.0
2014-12-22 12:40:00,111.3,111.3,111.26,111.26,7300.0,77.8584,77.8584,77.8304,77.8304,7300.0
2014-12-22 12:45:00,111.26,111.29,111.19,111.22,43800.0,77.8304,77.8514,77.7814,77.8024,43800.0
2014-12-22 12:50:00,111.24,111.29,111.21,111.29,11900.0,77.8164,77.8514,77.7954,77.8514,11900.0
2014-12-22 12:55:00,111.29,111.39,111.29,111.35,10600.0,77.8514,77.9213,77.8514,77.8934,10600.0
2014-12-22 13:00:00,111.35,111.4,111.34,111.35,13400.0,77.8934,77.9283,77.8864,77.8934,13400.0
2014-12-22 13:05:00,111.36,111.41,111.33,111.41,12900.0,77.9003,77.9353,77.8794,77.9353,12900.0
2014-12-22 13:10:00,111.42,111.48,111.38,111.48,13900.0,77.9423,77.9843,77.9143,77.9843,13900.0
2014-12-22 13:15:00,111.48,111.6,111.47,111.56,19000.0,77.9843,78.0682,77.9773,78.0403,19000.0
2014-12-22 13:20:00,111.55,111.62,111.52,111.61,21300.0,78.0333,78.0822,78.0123,78.0752,21300.0
2014-12-22 13:25:00,111.6,111.65,111.54,111.57,27700.0,78.0682,78.1032,78.0263,78.0472,27700.0
2014-12-22 13:30:00,111.56,111.63,111.55,111.59,19700.0,78.0403,78.0892,78.0333,78.0612,19700.0
2014-12-22 13:35:00,111.58,111.66,111.54,111.65,16600.0,78.0542,78.1102,78.0263,78.1032,16600.0
2014-12-22 13:40:00,111.64,111.67,111.6,111.65,17500.0,78.0962,78.1172,78.0682,78.1032,17500.0
2014-12-22 13:45:00,111.65,111.7,111.57,111.59,17700.0,78.1032,78.1382,78.0472,78.0612,17700.0
2014-12-22 13:50:00,111.59,111.59,111.5,111.52,15500.0,78.0612,78.0612,77.9983,78.0123,15500.0
2014-12-22 13:55:00,111.51,111.55,111.47,111.55,15700.0,78.0053,78.0333,77.9773,78.0333,15700.0
2014-12-22 14:00:00,111.54,111.54,111.43,111.44,14900.0,78.0263,78.0263,77.9493,77.9563,14900.0
2014-12-22 14:05:00,111.44,111.55,111.43,111.53,21400.0,77.9563,78.0333,77.9493,78.0193,21400.0
2014-12-22 14:10:00,111.54,111.58,111.44,111.56,14200.0,78.0263,78.0542,77.9563,78.0403,14200.0
2014-12-22 14:15:00,111.58,111.65,111.56,111.59,19800.0,78.0542,78.1032,78.0403,78.0612,19800.0
2014-12-22 14:20:00,111.58,111.69,111.58,111.68,26400.0,78.0542,78.1312,78.0542,78.1242,26400.0
2014-12-22 14:25:00,111.67,111.73,111.64,111.67,16200.0,78.1172,78.1592,78.0962,78.1172,16200.0
2014-12-22 14:30:00,111.67,111.7,111.64,111.65,13400.0,78.1172,78.1382,78.0962,78.1032,13400.0
2014-12-22 14:35:00,111.65,111.69,111.59,111.65,25300.0,78.1032,78.1312,78.0612,78.1032,25300.0
2014-12-22 14:40:00,111.65,111.72,111.63,111.72,27600.0,78.1032,78.1522,78.0892,78.1522,27600.0
2014-12-22 14:45:00,111.71,111.74,111.69,111.7,18900.0,78.1452,78.1662,78.1312,78.1382,18900.0
2014-12-22 14:50:00,111.7,111.76,111.69,111.71,16500.0,78.1382,78.1802,78.1312,78.1452,16500.0
2014-12-22 14:55:00,111.7,111.74,111.65,111.73,28900.0,78.1382,78.1662,78.1032,78.1592,28900.0
2014-12-22 15:00:00,111.74,111.76,111.73,111.74,22500.0,78.1662,78.1802,78.1592,78.1662,22500.0
2014-12-22 15:05:00,111.75,111.76,111.72,111.75,47800.0,78.1732,78.1802,78.1522,78.1732,47800.0
2014-12-22 15:10:00,111.76,111.83,111.75,111.78,25900.0,78.1802,78.2291,78.1732,78.1942,25900.0
2014-12-22 15:15:00,111.79,111.87,111.79,111.86,28300.0,78.2011,78.2571,78.2011,78.2501,28300.0
2014-12-22 15:20:00,111.87,111.9,111.83,111.84,30100.0,78.2571,78.2781,78.2291,78.2361,30100.0
2014-12-22 15:25:00,111.83,111.87,111.8,111.86,25900.0,78.2291,78.2571,78.2081,78.2501,25900.0
2014-12-22 15:30:00,111.86,112.0,111.84,111.98,45100.0,78.2501,78.348,78.2361,78.3341,45100.0
2014-12-22 15:35:00,111.99,112.0,111.95,111.98,30200.0,78.3411,78.348,78.3131,78.3341,30200.0
2014-12-22 15:40:00,111.98,111.99,111.87,111.89,51200.0,78.3341,78.3411,78.2571,78.2711,51200.0
2014-12-22 15:45:00,111.89,111.95,111.81,111.91,51200.0,78.2711,78.3131,78.2151,78.2851,51200.0
2014-12-22 15:50:00,111.9,111.96,111.84,111.92,66800.0,78.2781,78.3201,78.2361,78.2921,66800.0
2014-12-22 15:55:00,111.92,112.0,111.86,112.0,82200.0,78.2921,78.348,78.2501,78.348,82200.0
2014-12-23 09:30:00,112.09,112.54,112.09,112.39,70300.0,78.411,78.7258,78.411,78.6209,70300.0
2014-12-23 09:35:00,112.4,112.56,112.21,112.39,29900.0,78.6279,78.7398,78.495,78.6209,29900.0
2014-12-23 09:40:00,112.43,112.71,112.38,112.65,39700.0,78.6488,78.8447,78.6139,78.8027,39700.0
2014-12-23 09:45:00,112.66,112.75,112.56,112.73,28700.0,78.8097,78.8727,78.7398,78.8587,28700.0
2014-12-23 09:50:00,112.73,112.82,112.69,112.79,24400.0,78.8587,78.9217,78.8307,78.9007,24400.0
2014-12-23 09:55:00,112.8,112.87,112.73,112.86,20600.0,78.9077,78.9566,78.8587,78.9497,20600.0
2014-12-23 10:00:00,112.87,112.95,112.8,112.93,21400.0,78.9566,79.0126,78.9077,78.9986,21400.0
2014-12-23 10:05:00,112.88,113.1,112.87,113.08,51500.0,78.9636,79.1175,78.9566,79.1035,51500.0
2014-12-23 10:10:00,113.07,113.08,112.8,112.82,41000.0,79.0966,79.1035,78.9077,78.9217,41000.0
2014-12-23 10:15:00,112.82,112.86,112.55,112.61,49400.0,78.9217,78.9497,78.7328,78.7748,49400.0
2014-12-23 10:20:00,112.61,112.73,112.59,112.7,32400.0,78.7748,78.8587,78.7608,78.8377,32400.0
2014-12-23 10:25:00,112.67,112.86,112.64,112.78,31400.0,78.8167,78.9497,78.7958,78.8937,31400.0
2014-12-23 10:30:00,112.79,112.85,112.68,112.82,27100.0,78.9007,78.9427,78.8237,78.9217,27100.0
2014-12-23 10:35:00,112.81,112.91,112.55,112.55,36500.0,78.9147,78.9846,78.7328,78.7328,36500.0
2014-12-23 10:40:00,112.54,112.54,112.27,112.27,37000.0,78.7258,78.7258,78.5369,78.5369,37000.0
2014-12-23 10:45:00,112.27,112.44,112.25,112.42,30600.0,78.5369,78.6558,78.5229,78.6419,30600.0
2014-12-23 10:50:00,112.41,112.68,112.39,112.67,21200.0,78.6349,78.8237,78.6209,78.8167,21200.0
2014-12-23 10:55:00,112.66,112.71,112.58,112.69,22900.0,78.8097,78.8447,78.7538,78.8307,22900.0
2014-12-23 11:00:00,112.68,112.7,112.56,112.68,18400.0,78.8237,78.8377,78.7398,78.8237,18400.0
2014-12-23 11:05:00,112.69,112.73,112.62,112.63,14000.0,78.8307,78.8587,78.7818,78.7888,14000.0
2014-12-23 11:10:00,112.65,112.65,112.46,112.49,21200.0,78.8027,78.8027,78.6698,78.6908,21200.0
2014-12-23 11:15:00,112.48,112.52,112.42,112.44,29400.0,78.6838,78.7118,78.6419,78.6558,29400.0
2014-12-23 11:20:00,112.44,112.46,112.34,112.38,22000.0,78.6558,78.6698,78.5859,78.6139,22000.0
2014-12-23 11:25:00,112.38,112.4,112.28,112.28,17100.0,78.6139,78.6279,78.5439,78.5439,17100.0
2014-12-23 11:30:00,112.27,112.3,112.19,112.25,22800.0,78.5369,78.5579,78.481,78.5229,22800.0
2014-12-23 11:35:00,112.27,112.28,112.21,112.23,8200.0,78.5369,78.5439,78.495,78.5089,8200.0
2014-12-23 11:40:00,112.25,112.26,112.17,112.2,18300.0,78.5229,78.5299,78.467,78.488,18300.0
2014-12-23 11:45:00,112.18,112.36,112.15,112.35,19600.0,78.474,78.5999,78.453,78.5929,19600.0
2014-12-23 11:50:00,112.36,112.36,112.25,112.27,13600.0,78.5999,78.5999,78.5229,78.5369,13600.0
2014-12-23 11:55:00,112.3,112.36,112.29,112.32,8100.0,78.5579,78.5999,78.5509,78.5719,8100.0
2014-12-23 12:00:00,112.31,112.48,112.31,112.41,15300.0,78.5649,78.6838,78.5649,78.6349,15300.0
2014-12-23 12:05:00,112.42,112.53,112.42,112.49,22900.0,78.6419,78.7188,78.6419,78.6908,22900.0
2014-12-23 12:10:00,112.48,112.49,112.44,112.47,9500.0,78.6838,78.6908,78.6558,78.6768,9500.0
2014-12-23 12:15:00,112.47,112.6,112.44,112.6,10000.0,78.6768,78.7678,78.6558,78.7678,10000.0
2014-12-23 12:20:00,112.62,112.65,112.52,112.64,27000.0,78.7818,78.8027,78.7118,78.7958,27000.0
2014-12-23 12:25:00,112.65,112.71,112.6,112.69,12100.0,78.8027,78.8447,78.7678,78.8307,12100.0
2014-12-23 12:30:00,112.69,112.69,112.61,112.66,23900.0,78.8307,78.8307,78.7748,78.8097,23900.0
2014-12-23 12:35:00,112.64,112.83,112.64,112.82,25200.0,78.7958,78.9287,78.7958,78.9217,25200.0
2014-12-23 12:40:00,112.82,112.82,112.7,112.75,11200.0,78.9217,78.9217,78.8377,78.8727,11200.0
2014-12-23 12:45:00,112.75,112.78,112.71,112.77,11000.0,78.8727,78.8937,78.8447,78.8867,11000.0
2014-12-23 12:50:00,112.76,112.76,112.64,112.72,15900.0,78.8797,78.8797,78.7958,78.8517,15900.0
2014-12-23 12:55:00,112.72,112.75,112.69,112.71,7200.0,78.8517,78.8727,78.8307,78.8447,7200.0
2014-12-23 13:00:00,112.72,112.76,112.68,112.71,12100.0,78.8517,78.8797,78.8237,78.8447,12100.0
2014-12-23 13:05:00,112.71,112.72,112.59,112.65,11000.0,78.8447,78.8517,78.7608,78.8027,11000.0
2014-12-23 13:10:00,112.65,112.74,112.65,112.74,7800.0,78.8027,78.8657,78.8027,78.8657,7800.0
2014-12-23 13:15:00,112.76,112.76,112.57,112.57,17600.0,78.8797,78.8797,78.7468,78.7468,17600.0
2014-12-23 13:20:00,112.57,112.58,112.45,112.51,15900.0,78.7468,78.7538,78.6628,78.7048,15900.0
2014-12-23 13:25:00,112.52,112.56,112.44,112.49,9800.0,78.7118,78.7398,78.6558,78.6908,9800.0
2014-12-23 13:30:00,112.47,112.55,112.45,112.55,18600.0,78.6768,78.7328,78.6628,78.7328,18600.0
2014-12-23 13:35:00,112.55,112.61,112.55,112.58,8600.0,78.7328,78.7748,78.7328,78.7538,8600.0
2014-12-23 13:40:00,112.58,112.72,112.58,112.72,8700.0,78.7538,78.8517,78.7538,78.8517,8700.0
2014-12-23 13:45:00,112.74,112.76,112.66,112.73,7700.0,78.8657,78.8797,78.8097,78.8587,7700.0
2014-12-23 13:50:00,112.72,112.77,112.63,112.64,9400.0,78.8517,78.8867,78.7888,78.7958,9400.0
2014-12-23 13:55:00,112.64,112.76,112.63,112.73,9600.0,78.7958,78.8797,78.7888,78.8587,9600.0
2014-12-23 14:00:00,112.72,112.76,112.66,112.69,12900.0,78.8517,78.8797,78.8097,78.8307,12900.0
2014-12-23 14:05:00,112.68,112.71,112.64,112.69,6400.0,78.8237,78.8447,78.7958,78.8307,6400.0
2014-12-23 14:10:00,112.68,112.75,112.64,112.74,9500.0,78.8237,78.8727,78.7958,78.8657,9500.0
2014-12-23 14:15:00,112.74,112.76,112.68,112.69,11100.0,78.8657,78.8797,78.8237,78.8307,11100.0
2014-12-23 14:20:00,112.71,112.76,112.7,112.75,9500.0,78.8447,78.8797,78.8377,78.8727,9500.0
2014-12-23 14:25:00,112.76,112.82,112.74,112.8,8400.0,78.8797,78.9217,78.8657,78.9077,8400.0
2014-12-23 14:30:00,112.8,112.85,112.74,112.74,8600.0,78.9077,78.9427,78.8657,78.8657,8600.0
2014-12-23 14:35:00,112.73,112.78,112.7,112.78,7900.0,78.8587,78.8937,78.8377,78.8937,7900.0
2014-12-23 14:40:00,112.79,112.81,112.74,112.76,12700.0,78.9007,78.9147,78.8657,78.8797,12700.0
2014-12-23 14:45:00,112.76,112.77,112.69,112.7,11700.0,78.8797,78.8867,78.8307,78.8377,11700.0
2014-12-23 14:50:00,112.7,112.72,112.67,112.68,7200.0,78.8377,78.8517,78.8167,78.8237,7200.0
2014-12-23 14:55:00,112.67,112.67,112.58,112.6,10700.0,78.8167,78.8167,78.7538,78.7678,10700.0
2014-12-23 15:00:00,112.6,112.67,112.59,112.65,13000.0,78.7678,78.8167,78.7608,78.8027,13000.0
2014-12-23 15:05:00,112.67,112.73,112.66,112.67,13300.0,78.8167,78.8587,78.8097,78.8167,13300.0
2014-12-23 15:10:00,112.66,112.7,112.65,112.7,11400.0,78.8097,78.8377,78.8027,78.8377,11400.0
2014-12-23 15:15:00,112.71,112.73,112.68,112.68,15200.0,78.8447,78.8587,78.8237,78.8237,15200.0
2014-12-23 15:20:00,112.69,112.7,112.56,112.57,18900.0,78.8307,78.8377,78.7398,78.7468,18900.0
2014-12-23 15:25:00,112.56,112.62,112.56,112.6,23600.0,78.7398,78.7818,78.7398,78.7678,23600.0
2014-12-23 15:30:00,112.6,112.64,112.54,112.64,19400.0,78.7678,78.7958,78.7258,78.7958,19400.0
2014-12-23 15:35:00,112.64,112.65,112.55,112.57,20800.0,78.7958,78.8027,78.7328,78.7468,20800.0
2014-12-23 15:40:00,112.58,112.63,112.55,112.57,28700.0,78.7538,78.7888,78.7328,78.7468,28700.0
2014-12-23 15:45:00,112.57,112.58,112.48,112.5,51700.0,78.7468,78.7538,78.6838,78.6978,51700.0
2014-12-23 15:50:00,112.51,112.58,112.5,112.55,51000.0,78.7048,78.7538,78.6978,78.7328,51000.0
2014-12-23 15:55:00,112.55,112.55,112.45,112.48,85900.0,78.7328,78.7328,78.6628,78.6838,85900.0
2014-12-24 09:30:00,112.82,112.97,112.61,112.69,30600.0,78.9217,79.0266,78.7748,78.8307,30600.0
2014-12-24 09:35:00,112.64,112.76,112.59,112.64,8300.0,78.7958,78.8797,78.7608,78.7958,8300.0
2014-12-24 09:40:00,112.66,112.98,112.66,112.98,21700.0,78.8097,79.0336,78.8097,79.0336,21700.0
2014-12-24 09:45:00,112.97,113.05,112.89,113.05,18500.0,79.0266,79.0826,78.9706,79.0826,18500.0
2014-12-24 09:50:00,113.02,113.03,112.86,112.86,19700.0,79.0616,79.0686,78.9497,78.9497,19700.0
2014-12-24 09:55:00,112.85,112.99,112.8,112.98,19000.0,78.9427,79.0406,78.9077,79.0336,19000.0
2014-12-24 10:00:00,112.95,113.02,112.92,112.95,9900.0,79.0126,79.0616,78.9916,79.0126,9900.0
2014-12-24 10:05:00,112.93,112.98,112.83,112.83,8900.0,78.9986,79.0336,78.9287,78.9287,8900.0
2014-12-24 10:10:00,112.81,112.83,112.75,112.79,12400.0,78.9147,78.9287,78.8727,78.9007,12400.0
2014-12-24 10:15:00,112.79,112.89,112.78,112.86,15800.0,78.9007,78.9706,78.8937,78.9497,15800.0
2014-12-24 10:20:00,112.84,112.92,112.81,112.87,16000.0,78.9357,78.9916,78.9147,78.9566,16000.0
2014-12-24 10:25:00,112.85,112.92,112.83,112.87,10800.0,78.9427,78.9916,78.9287,78.9566,10800.0
2014-12-24 10:30:00,112.87,113.03,112.87,112.99,16200.0,78.9566,79.0686,78.9566,79.0406,16200.0
2014-12-24 10:35:00,112.97,113.08,112.96,113.02,9500.0,79.0266,79.1035,79.0196,79.0616,9500.0
2014-12-24 10:40:00,113.03,113.05,112.87,112.91,6700.0,79.0686,79.0826,78.9566,78.9846,6700.0
2014-12-24 10:45:00,112.9,112.9,112.82,112.85,11000.0,78.9776,78.9776,78.9217,78.9427,11000.0
2014-12-24 10:50:00,112.85,112.85,112.77,112.78,16800.0,78.9427,78.9427,78.8867,78.8937,16800.0
2014-12-24 10:55:00,112.78,112.84,112.74,112.83,15200.0,78.8937,78.9357,78.8657,78.9287,15200.0
2014-12-24 11:00:00,112.8,112.83,112.75,112.79,13600.0,78.9077,78.9287,78.8727,78.9007,13600.0
2014-12-24 11:05:00,112.76,112.77,112.67,112.73,19600.0,78.8797,78.8867,78.8167,78.8587,19600.0
2014-12-24 11:10:00,112.74,112.76,112.63,112.65,16600.0,78.8657,78.8797,78.7888,78.8027,16600.0
2014-12-24 11:15:00,112.64,112.67,112.59,112.61,7500.0,78.7958,78.8167,78.7608,78.7748,7500.0
2014-12-24 11:20:00,112.61,112.62,112.5,112.51,13900.0,78.7748,78.7818,78.6978,78.7048,13900.0
2014-12-24 11:25:00,112.5,112.65,112.5,112.58,19300.0,78.6978,78.8027,78.6978,78.7538,19300.0
2014-12-24 11:30:00,112.58,112.61,112.52,112.58,15200.0,78.7538,78.7748,78.7118,78.7538,15200.0
2014-12-24 11:35:00,112.56,112.6,112.55,112.58,7300.0,78.7398,78.7678,78.7328,78.7538,7300.0
2014-12-24 11:40:00,112.58,112.59,112.51,112.54,10800.0,78.7538,78.7608,78.7048,78.7258,10800.0
2014-12-24 11:45:00,112.54,112.54,112.46,112.52,12700.0,78.7258,78.7258,78.6698,78.7118,12700.0
2014-12-24 11:50:00,112.54,112.58,112.52,112.56,13600.0,78.7258,78.7538,78.7118,78.7398,13600.0
2014-12-24 11:55:00,112.57,112.62,112.57,112.59,11700.0,78.7468,78.7818,78.7468,78.7608,11700.0
2014-12-24 12:00:00,112.59,112.61,112.53,112.54,9500.0,78.7608,78.7748,78.7188,78.7258,9500.0
2014-12-24 12:05:00,112.54,112.62,112.52,112.61,15000.0,78.7258,78.7818,78.7118,78.7748,15000.0
2014-12-24 12:10:00,112.61,112.69,112.61,112.65,13900.0,78.7748,78.8307,78.7748,78.8027,13900.0
2014-12-24 12:15:00,112.64,112.74,112.63,112.72,15700.0,78.7958,78.8657,78.7888,78.8517,15700.0
2014-12-24 12:20:00,112.72,112.77,112.67,112.73,17600.0,78.8517,78.8867,78.8167,78.8587,17600.0
2014-12-24 12:25:00,112.74,112.79,112.72,112.73,11600.0,78.8657,78.9007,78.8517,78.8587,11600.0
2014-12-24 12:30:00,112.73,112.73,112.66,112.66,17100.0,78.8587,78.8587,78.8097,78.8097,17100.0
2014-12-24 12:35:00,112.66,112.67,112.54,112.56,13000.0,78.8097,78.8167,78.7258,78.7398,13000.0
2014-12-24 12:40:00,112.57,112.57,112.44,112.44,20200.0,78.7468,78.7468,78.6558,78.6558,20200.0
2014-12-24 12:45:00,112.44,112.51,112.41,112.45,23400.0,78.6558,78.7048,78.6349,78.6628,23400.0
2014-12-24 12:50:00,112.45,112.61,112.44,112.56,24300.0,78.6628,78.7748,78.6558,78.7398,24300.0
2014-12-24 12:55:00,112.54,112.59,112.41,112.41,69900.0,78.7258,78.7608,78.6349,78.6349,69900.0
2014-12-26 09:30:00,112.44,112.47,112.16,112.24,23100.0,78.6558,78.6768,78.46,78.5159,23100.0
2014-12-26 09:35:00,112.21,112.58,112.18,112.57,8900.0,78.495,78.7538,78.474,78.7468,8900.0
2014-12-26 09:40:00,112.52,112.52,112.31,112.35,14000.0,78.7118,78.7118,78.5649,78.5929,14000.0
2014-12-26 09:45:00,112.33,112.34,112.22,112.31,13800.0,78.5789,78.5859,78.5019,78.5649,13800.0
2014-12-26 09:50:00,112.34,112.49,112.31,112.31,15100.0,78.5859,78.6908,78.5649,78.5649,15100.0
2014-12-26 09:55:00,112.32,112.38,112.3,112.36,2900.0,78.5719,78.6139,78.5579,78.5999,2900.0
2014-12-26 10:00:00,112.32,112.44,112.28,112.43,6800.0,78.5719,78.6558,78.5439,78.6488,6800.0
2014-12-26 10:05:00,112.44,112.45,112.3,112.33,10400.0,78.6558,78.6628,78.5579,78.5789,10400.0
2014-12-26 10:10:00,112.34,112.38,112.26,112.38,8400.0,78.5859,78.6139,78.5299,78.6139,8400.0
2014-12-26 10:15:00,112.36,112.4,112.22,112.24,4900.0,78.5999,78.6279,78.5019,78.5159,4900.0
2014-12-26 10:20:00,112.21,112.27,112.21,112.23,9700.0,78.495,78.5369,78.495,78.5089,9700.0
2014-12-26 10:25:00,112.24,112.24,112.14,112.14,8200.0,78.5159,78.5159,78.446,78.446,8200.0
2014-12-26 10:30:00,112.13,112.19,112.11,112.14,13300.0,78.439,78.481,78.425,78.446,13300.0
2014-12-26 10:35:00,112.13,112.17,112.07,112.07,9300.0,78.439,78.467,78.397,78.397,9300.0
2014-12-26 10:40:00,112.08,112.16,112.07,112.15,6400.0,78.404,78.46,78.397,78.453,6400.0
2014-12-26 10:45:00,112.16,112.16,112.1,112.13,9200.0,78.46,78.46,78.418,78.439,9200.0
2014-12-26 10:50:00,112.12,112.16,112.08,112.1,8500.0,78.432,78.46,78.404,78.418,8500.0
2014-12-26 10:55:00,112.1,112.25,112.1,112.25,6500.0,78.418,78.5229,78.418,78.5229,6500.0
2014-12-26 11:00:00,112.21,112.26,112.17,112.23,13500.0,78.495,78.5299,78.467,78.5089,13500.0
2014-12-26 11:05:00,112.22,112.25,112.19,112.19,8600.0,78.5019,78.5229,78.481,78.481,8600.0
2014-12-26 11:10:00,112.17,112.18,112.09,112.09,5700.0,78.467,78.474,78.411,78.411,5700.0
2014-12-26 11:15:00,112.09,112.13,112.05,112.05,10000.0,78.411,78.439,78.383,78.383,10000.0
2014-12-26 11:20:00,112.04,112.09,111.94,111.98,19300.0,78.376,78.411,78.3061,78.3341,19300.0
2014-12-26 11:25:00,111.98,112.05,111.96,112.02,8400.0,78.3341,78.383,78.3201,78.362,8400.0
2014-12-26 11:30:00,112.0,112.09,112.0,112.05,16400.0,78.348,78.411,78.348,78.383,16400.0
2014-12-26 11:35:00,112.02,112.09,112.01,112.06,5900.0,78.362,78.411,78.355,78.39,5900.0
2014-12-26 11:40:00,112.06,112.15,112.05,112.05,10900.0,78.39,78.453,78.383,78.383,10900.0
2014-12-26 11:45:00,112.05,112.05,111.98,111.99,8300.0,78.383,78.383,78.3341,78.3411,8300.0
2014-12-26 11:50:00,111.98,112.0,111.91,112.0,9100.0,78.3341,78.348,78.2851,78.348,9100.0
2014-12-26 11:55:00,111.99,112.0,111.94,111.99,9900.0,78.3411,78.348,78.3061,78.3411,9900.0
2014-12-26 12:00:00,111.98,111.99,111.92,111.92,4800.0,78.3341,78.3411,78.2921,78.2921,4800.0
2014-12-26 12:05:00,111.9,111.92,111.84,111.84,15100.0,78.2781,78.2921,78.2361,78.2361,15100.0
2014-12-26 12:10:00,111.85,111.98,111.85,111.98,9400.0,78.2431,78.3341,78.2431,78.3341,9400.0
2014-12-26 12:15:00,111.96,111.97,111.86,111.9,15900.0,78.3201,78.3271,78.2501,78.2781,15900.0
2014-12-26 12:20:00,111.9,111.97,111.9,111.95,9300.0,78.2781,78.3271,78.2781,78.3131,9300.0
2014-12-26 12:25:00,111.95,111.97,111.91,111.93,7100.0,78.3131,78.3271,78.2851,78.2991,7100.0
2014-12-26 12:30:00,111.92,111.95,111.87,111.95,6600.0,78.2921,78.3131,78.2571,78.3131,6600.0
2014-12-26 12:35:00,111.93,111.93,111.86,111.88,12000.0,78.2991,78.2991,78.2501,78.2641,12000.0
2014-12-26 12:40:00,111.89,111.95,111.89,111.92,8500.0,78.2711,78.3131,78.2711,78.2921,8500.0
2014-12-26 12:45:00,111.92,111.93,111.86,111.88,8900.0,78.2921,78.2991,78.2501,78.2641,8900.0
2014-12-26 12:50:00,111.88,111.88,111.8,111.8,9300.0,78.2641,78.2641,78.2081,78.2081,9300.0
2014-12-26 12:55:00,111.81,111.92,111.81,111.92,12100.0,78.2151,78.2921,78.2151,78.2921,12100.0
2014-12-26 13:00:00,111.92,111.97,111.9,111.9,6300.0,78.2921,78.3271,78.2781,78.2781,6300.0
2014-12-26 13:05:00,111.89,111.91,111.82,111.89,7600.0,78.2711,78.2851,78.2221,78.2711,7600.0
2014-12-26 13:10:00,111.87,111.91,111.85,111.86,7000.0,78.2571,78.2851,78.2431,78.2501,7000.0
2014-12-26 13:15:00,111.87,111.92,111.86,111.92,7600.0,78.2571,78.2921,78.2501,78.2921,7600.0
2014-12-26 13:20:00,111.91,111.97,111.9,111.91,4800.0,78.2851,78.3271,78.2781,78.2851,4800.0
2014-12-26 13:25:00,111.9,111.97,111.9,111.95,5300.0,78.2781,78.3271,78.2781,78.3131,5300.0
2014-12-26 13:30:00,111.96,112.03,111.96,112.03,15800.0,78.3201,78.369,78.3201,78.369,15800.0
2014-12-26 13:35:00,112.03,112.05,112.0,112.01,12900.0,78.369,78.383,78.348,78.355,12900.0
2014-12-26 13:40:00,112.02,112.05,111.9,111.94,14200.0,78.362,78.383,78.2781,78.3061,14200.0
2014-12-26 13:45:00,111.94,111.98,111.94,111.94,8100.0,78.3061,78.3341,78.3061,78.3061,8100.0
2014-12-26 13:50:00,111.95,111.96,111.87,111.89,17100.0,78.3131,78.3201,78.2571,78.2711,17100.0
2014-12-26 13:55:00,111.89,112.0,111.89,111.97,16000.0,78.2711,78.348,78.2711,78.3271,16000.0
2014-12-26 14:00:00,111.97,112.1,111.97,112.06,17000.0,78.3271,78.418,78.3271,78.39,17000.0
2014-12-26 14:05:00,112.07,112.17,112.07,112.15,10900.0,78.397,78.467,78.397,78.453,10900.0
2014-12-26 14:10:00,112.15,112.23,112.15,112.21,11600.0,78.453,78.5089,78.453,78.495,11600.0
2014-12-26 14:15:00,112.22,112.25,112.2,112.24,5500.0,78.5019,78.5229,78.488,78.5159,5500.0
2014-12-26 14:20:00,112.25,112.28,112.21,112.22,7200.0,78.5229,78.5439,78.495,78.5019,7200.0
2014-12-26 14:25:00,112.21,112.25,112.21,112.23,8600.0,78.495,78.5229,78.495,78.5089,8600.0
2014-12-26 14:30:00,112.23,112.25,112.21,112.24,8200.0,78.5089,78.5229,78.495,78.5159,8200.0
2014-12-26 14:35:00,112.25,112.26,112.17,112.2,10500.0,78.5229,78.5299,78.467,78.488,10500.0
2014-12-26 14:40:00,112.21,112.24,112.15,112.16,9600.0,78.495,78.5159,78.453,78.46,9600.0
2014-12-26 14:45:00,112.15,112.18,112.13,112.13,8700.0,78.453,78.474,78.439,78.439,8700.0
2014-12-26 14:50:00,112.12,112.17,112.11,112.17,7700.0,78.432,78.467,78.425,78.467,7700.0
2014-12-26 14:55:00,112.17,112.18,112.13,112.16,8400.0,78.467,78.474,78.439,78.46,8400.0
2014-12-26 15:00:00,112.16,112.2,112.15,112.17,10900.0,78.46,78.488,78.453,78.467,10900.0
2014-12-26 15:05:00,112.17,112.21,112.14,112.2,15200.0,78.467,78.495,78.446,78.488,15200.0
2014-12-26 15:10:00,112.2,112.25,112.18,112.24,21600.0,78.488,78.5229,78.474,78.5159,21600.0
2014-12-26 15:15:00,112.23,112.26,112.21,112.26,10000.0,78.5089,78.5299,78.495,78.5299,10000.0
2014-12-26 15:20:00,112.25,112.25,112.13,112.17,16600.0,78.5229,78.5229,78.439,78.467,16600.0
2014-12-26 15:25:00,112.17,112.22,112.14,112.18,16800.0,78.467,78.5019,78.446,78.474,16800.0
2014-12-26 15:30:00,112.17,112.18,112.12,112.16,19300.0,78.467,78.474,78.432,78.46,19300.0
2014-12-26 15:35:00,112.16,112.17,112.08,112.13,26100.0,78.46,78.467,78.404,78.439,26100.0
2014-12-26 15:40:00,112.14,112.14,112.06,112.07,18900.0,78.446,78.446,78.39,78.397,18900.0
2014-12-26 15:45:00,112.06,112.1,112.02,112.08,31800.0,78.39,78.418,78.362,78.404,31800.0
2014-12-26 15:50:00,112.07,112.08,111.94,111.95,26600.0,78.397,78.404,78.3061,78.3131,26600.0
2014-12-26 15:55:00,111.94,111.99,111.91,111.95,47600.0,78.3061,78.3411,78.2851,78.3131,47600.0
2014-12-29 09:30:00,111.78,111.99,111.48,111.79,30200.0,78.1942,78.3411,77.9843,78.2011,30200.0
2014-12-29 09:35:00,111.82,111.88,111.61,111.66,11500.0,78.2221,78.2641,78.0752,78.1102,11500.0
2014-12-29 09:40:00,111.7,111.94,111.65,111.91,12200.0,78.1382,78.3061,78.1032,78.2851,12200.0
2014-12-29 09:45:00,111.88,111.9,111.7,111.79,10600.0,78.2641,78.2781,78.1382,78.2011,10600.0
2014-12-29 09:50:00,111.8,112.0,111.8,111.97,30400.0,78.2081,78.348,78.2081,78.3271,30400.0
2014-12-29 09:55:00,111.95,112.03,111.93,112.01,13700.0,78.3131,78.369,78.2991,78.355,13700.0
2014-12-29 10:00:00,111.98,111.98,111.82,111.92,17400.0,78.3341,78.3341,78.2221,78.2921,17400.0
2014-12-29 10:05:00,111.95,112.09,111.95,111.98,10100.0,78.3131,78.411,78.3131,78.3341,10100.0
2014-12-29 10:10:00,111.99,112.08,111.95,112.06,21400.0,78.3411,78.404,78.3131,78.39,21400.0
2014-12-29 10:15:00,112.05,112.12,112.02,112.07,22600.0,78.383,78.432,78.362,78.397,22600.0
2014-12-29 10:20:00,112.08,112.12,112.05,112.05,16900.0,78.404,78.432,78.383,78.383,16900.0
2014-12-29 10:25:00,112.05,112.09,111.96,112.01,21200.0,78.383,78.411,78.3201,78.355,21200.0
2014-12-29 10:30:00,112.01,112.22,112.0,112.22,24500.0,78.355,78.5019,78.348,78.5019,24500.0
2014-12-29 10:35:00,112.21,112.28,112.17,112.17,30900.0,78.495,78.5439,78.467,78.467,30900.0
2014-12-29 10:40:00,112.17,112.19,112.13,112.16,11700.0,78.467,78.481,78.439,78.46,11700.0
2014-12-29 10:45:00,112.15,112.24,112.11,112.22,24900.0,78.453,78.5159,78.425,78.5019,24900.0
2014-12-29 10:50:00,112.22,112.29,112.2,112.24,18500.0,78.5019,78.5509,78.488,78.5159,18500.0
2014-12-29 10:55:00,112.24,112.24,112.18,112.21,10300.0,78.5159,78.5159,78.474,78.495,10300.0
2014-12-29 11:00:00,112.21,112.24,112.16,112.24,12600.0,78.495,78.5159,78.46,78.5159,12600.0
2014-12-29 11:05:00,112.22,112.28,112.22,112.27,8700.0,78.5019,78.5439,78.5019,78.5369,8700.0
2014-12-29 11:10:00,112.28,112.35,112.25,112.33,12000.0,78.5439,78.5929,78.5229,78.5789,12000.0
2014-12-29 11:15:00,112.32,112.33,112.29,112.32,10700.0,78.5719,78.5789,78.5509,78.5719,10700.0
2014-12-29 11:20:00,112.32,112.38,112.3,112.38,13400.0,78.5719,78.6139,78.5579,78.6139,13400.0
2014-12-29 11:25:00,112.39,112.43,112.35,112.41,26300.0,78.6209,78.6488,78.5929,78.6349,26300.0
2014-12-29 11:30:00,112.4,112.42,112.34,112.34,9400.0,78.6279,78.6419,78.5859,78.5859,9400.0
2014-12-29 11:35:00,112.33,112.35,112.3,112.32,15700.0,78.5789,78.5929,78.5579,78.5719,15700.0
2014-12-29 11:40:00,112.32,112.36,112.32,112.35,8800.0,78.5719,78.5999,78.5719,78.5929,8800.0
2014-12-29 11:45:00,112.35,112.44,112.31,112.4,8900.0,78.5929,78.6558,78.5649,78.6279,8900.0
2014-12-29 11:50:00,112.41,112.46,112.39,112.46,11400.0,78.6349,78.6698,78.6209,78.6698,11400.0
2014-12-29 11:55:00,112.47,112.47,112.43,112.43,10500.0,78.6768,78.6768,78.6488,78.6488,10500.0
2014-12-29 12:00:00,112.42,112.42,112.31,112.32,16800.0,78.6419,78.6419,78.5649,78.5719,16800.0
2014-12-29 12:05:00,112.33,112.34,112.3,112.31,10300.0,78.5789,78.5859,78.5579,78.5649,10300.0
2014-12-29 12:10:00,112.32,112.43,112.32,112.42,7400.0,78.5719,78.6488,78.5719,78.6419,7400.0
2014-12-29 12:15:00,112.4,112.47,112.4,112.45,7600.0,78.6279,78.6768,78.6279,78.6628,7600.0
2014-12-29 12:20:00,112.45,112.5,112.44,112.49,11100.0,78.6628,78.6978,78.6558,78.6908,11100.0
2014-12-29 12:25:00,112.48,112.49,112.35,112.36,9700.0,78.6838,78.6908,78.5929,78.5999,9700.0
2014-12-29 12:30:00,112.35,112.43,112.35,112.38,3800.0,78.5929,78.6488,78.5929,78.6139,3800.0
2014-12-29 12:35:00,112.38,112.43,112.37,112.42,4000.0,78.6139,78.6488,78.6069,78.6419,4000.0
2014-12-29 12:40:00,112.41,112.41,112.27,112.31,20100.0,78.6349,78.6349,78.5369,78.5649,20100.0
2014-12-29 12:45:00,112.31,112.34,112.3,112.34,8900.0,78.5649,78.5859,78.5579,78.5859,8900.0
2014-12-29 12:50:00,112.34,112.37,112.28,112.31,47300.0,78.5859,78.6069,78.5439,78.5649,47300.0
2014-12-29 12:55:00,112.32,112.37,112.32,112.35,13700.0,78.5719,78.6069,78.5719,78.5929,13700.0
2014-12-29 13:00:00,112.34,112.35,112.28,112.34,5500.0,78.5859,78.5929,78.5439,78.5859,5500.0
2014-12-29 13:05:00,112.34,112.38,112.32,112.36,27200.0,78.5859,78.6139,78.5719,78.5999,27200.0
2014-12-29 13:10:00,112.35,112.4,112.35,112.37,19300.0,78.5929,78.6279,78.5929,78.6069,19300.0
2014-12-29 13:15:00,112.38,112.41,112.35,112.39,15700.0,78.6139,78.6349,78.5929,78.6209,15700.0
2014-12-29 13:20:00,112.38,112.41,112.35,112.36,11100.0,78.6139,78.6349,78.5929,78.5999,11100.0
2014-12-29 13:25:00,112.37,112.39,112.36,112.37,12700.0,78.6069,78.6209,78.5999,78.6069,12700.0
2014-12-29 13:30:00,112.36,112.41,112.36,112.4,12100.0,78.5999,78.6349,78.5999,78.6279,12100.0
2014-12-29 13:35:00,112.4,112.42,112.38,112.38,7100.0,78.6279,78.6419,78.6139,78.6139,7100.0
2014-12-29 13:40:00,112.37,112.42,112.35,112.41,5100.0,78.6069,78.6419,78.5929,78.6349,5100.0
2014-12-29 13:45:00,112.42,112.46,112.39,112.46,7900.0,78.6419,78.6698,78.6209,78.6698,7900.0
2014-12-29 13:50:00,112.46,112.46,112.36,112.42,6200.0,78.6698,78.6698,78.5999,78.6419,6200.0
2014-12-29 13:55:00,112.42,112.43,112.38,112.43,5500.0,78.6419,78.6488,78.6139,78.6488,5500.0
2014-12-29 14:00:00,112.42,112.42,112.35,112.39,6100.0,78.6419,78.6419,78.5929,78.6209,6100.0
2014-12-29 14:05:00,112.38,112.38,112.34,112.36,15500.0,78.6139,78.6139,78.5859,78.5999,15500.0
2014-12-29 14:10:00,112.36,112.38,112.34,112.37,12700.0,78.5999,78.6139,78.5859,78.6069,12700.0
2014-12-29 14:15:00,112.36,112.42,112.34,112.34,13900.0,78.5999,78.6419,78.5859,78.5859,13900.0
2014-12-29 14:20:00,112.35,112.45,112.35,112.44,11400.0,78.5929,78.6628,78.5929,78.6558,11400.0
2014-12-29 14:25:00,112.45,112.47,112.4,112.43,14300.0,78.6628,78.6768,78.6279,78.6488,14300.0
2014-12-29 14:30:00,112.43,112.43,112.33,112.33,8900.0,78.6488,78.6488,78.5789,78.5789,8900.0
2014-12-29 14:35:00,112.36,112.39,112.35,112.39,9700.0,78.5999,78.6209,78.5929,78.6209,9700.0
2014-12-29 14:40:00,112.39,112.47,112.39,112.45,15300.0,78.6209,78.6768,78.6209,78.6628,15300.0
2014-12-29 14:45:00,112.45,112.5,112.45,112.48,16700.0,78.6628,78.6978,78.6628,78.6838,16700.0
2014-12-29 14:50:00,112.48,112.51,112.47,112.51,12100.0,78.6838,78.7048,78.6768,78.7048,12100.0
2014-12-29 14:55:00,112.51,112.53,112.5,112.52,10200.0,78.7048,78.7188,78.6978,78.7118,10200.0
2014-12-29 15:00:00,112.53,112.6,112.52,112.6,17600.0,78.7188,78.7678,78.7118,78.7678,17600.0
2014-12-29 15:05:00,112.59,112.66,112.58,112.66,21100.0,78.7608,78.8097,78.7538,78.8097,21100.0
2014-12-29 15:10:00,112.64,112.64,112.58,112.58,15100.0,78.7958,78.7958,78.7538,78.7538,15100.0
2014-12-29 15:15:00,112.57,112.59,112.52,112.58,15300.0,78.7468,78.7608,78.7118,78.7538,15300.0
2014-12-29 15:20:00,112.59,112.62,112.51,112.53,11300.0,78.7608,78.7818,78.7048,78.7188,11300.0
2014-12-29 15:25:00,112.52,112.54,112.47,112.49,19800.0,78.7118,78.7258,78.6768,78.6908,19800.0
2014-12-29 15:30:00,112.5,112.52,112.48,112.49,26500.0,78.6978,78.7118,78.6838,78.6908,26500.0
2014-12-29 15:35:00,112.49,112.52,112.48,112.5,16100.0,78.6908,78.7118,78.6838,78.6978,16100.0
2014-12-29 15:40:00,112.5,112.56,112.49,112.55,27200.0,78.6978,78.7398,78.6908,78.7328,27200.0
2014-12-29 15:45:00,112.56,112.58,112.49,112.51,32500.0,78.7398,78.7538,78.6908,78.7048,32500.0
2014-12-29 15:50:00,112.5,112.52,112.49,112.51,46500.0,78.6978,78.7118,78.6908,78.7048,46500.0
2014-12-29 15:55:00,112.51,112.52,112.46,112.5,100700.0,78.7048,78.7118,78.6698,78.6978,100700.0
2014-12-30 09:30:00,112.3,112.68,112.2,112.57,48000.0,78.5579,78.8237,78.488,78.7468,48000.0
2014-12-30 09:35:00,112.64,112.91,112.6,112.74,23000.0,78.7958,78.9846,78.7678,78.8657,23000.0
2014-12-30 09:40:00,112.7,112.75,112.6,112.7,20400.0,78.8377,78.8727,78.7678,78.8377,20400.0
2014-12-30 09:45:00,112.71,112.73,112.61,112.7,14700.0,78.8447,78.8587,78.7748,78.8377,14700.0
2014-12-30 09:50:00,112.67,112.81,112.64,112.69,24200.0,78.8167,78.9147,78.7958,78.8307,24200.0
2014-12-30 09:55:00,112.7,112.7,112.44,112.6,19900.0,78.8377,78.8377,78.6558,78.7678,19900.0
2014-12-30 10:00:00,112.58,112.59,112.4,112.47,30400.0,78.7538,78.7608,78.6279,78.6768,30400.0
2014-12-30 10:05:00,112.45,112.52,112.38,112.52,36400.0,78.6628,78.7118,78.6139,78.7118,36400.0
2014-12-30 10:10:00,112.55,112.75,112.49,112.74,22100.0,78.7328,78.8727,78.6908,78.8657,22100.0
2014-12-30 10:15:00,112.73,112.83,112.69,112.69,22300.0,78.8587,78.9287,78.8307,78.8307,22300.0
2014-12-30 10:20:00,112.69,112.73,112.67,112.68,22400.0,78.8307,78.8587,78.8167,78.8237,22400.0
2014-12-30 10:25:00,112.69,112.71,112.65,112.67,34900.0,78.8307,78.8447,78.8027,78.8167,34900.0
2014-12-30 10:30:00,112.66,112.68,112.49,112.53,49200.0,78.8097,78.8237,78.6908,78.7188,49200.0
2014-12-30 10:35:00,112.53,112.63,112.53,112.63,53300.0,78.7188,78.7888,78.7188,78.7888,53300.0
2014-12-30 10:40:00,112.63,112.74,112.57,112.71,41900.0,78.7888,78.8657,78.7468,78.8447,41900.0
2014-12-30 10:45:00,112.69,112.71,112.64,112.66,15800.0,78.8307,78.8447,78.7958,78.8097,15800.0
2014-12-30 10:50:00,112.66,112.74,112.65,112.73,18400.0,78.8097,78.8657,78.8027,78.8587,18400.0
2014-12-30 10:55:00,112.74,112.75,112.63,112.63,10700.0,78.8657,78.8727,78.7888,78.7888,10700.0
2014-12-30 11:00:00,112.64,112.67,112.54,112.63,47700.0,78.7958,78.8167,78.7258,78.7888,47700.0
2014-12-30 11:05:00,112.63,112.64,112.57,112.59,16900.0,78.7888,78.7958,78.7468,78.7608,16900.0
2014-12-30 11:10:00,112.59,112.61,112.53,112.54,15800.0,78.7608,78.7748,78.7188,78.7258,15800.0
2014-12-30 11:15:00,112.53,112.6,112.5,112.55,16700.0,78.7188,78.7678,78.6978,78.7328,16700.0
2014-12-30 11:20:00,112.57,112.59,112.52,112.59,16200.0,78.7468,78.7608,78.7118,78.7608,16200.0
2014-12-30 11:25:00,112.58,112.69,112.57,112.66,14900.0,78.7538,78.8307,78.7468,78.8097,14900.0
2014-12-30 11:30:00,112.66,112.66,112.6,112.63,14800.0,78.8097,78.8097,78.7678,78.7888,14800.0
2014-12-30 11:35:00,112.63,112.67,112.63,112.67,7500.0,78.7888,78.8167,78.7888,78.8167,7500.0
2014-12-30 11:40:00,112.68,112.7,112.62,112.62,8000.0,78.8237,78.8377,78.7818,78.7818,8000.0
2014-12-30 11:45:00,112.62,112.65,112.59,112.62,12500.0,78.7818,78.8027,78.7608,78.7818,12500.0
2014-12-30 11:50:00,112.6,112.66,112.6,112.64,32600.0,78.7678,78.8097,78.7678,78.7958,32600.0
2014-12-30 11:55:00,112.63,112.68,112.59,112.65,15400.0,78.7888,78.8237,78.7608,78.8027,15400.0
2014-12-30 12:00:00,112.65,112.71,112.65,112.69,8100.0,78.8027,78.8447,78.8027,78.8307,8100.0
2014-12-30 12:05:00,112.67,112.72,112.63,112.63,7700.0,78.8167,78.8517,78.7888,78.7888,7700.0
2014-12-30 12:10:00,112.62,112.62,112.54,112.54,9500.0,78.7818,78.7818,78.7258,78.7258,9500.0
2014-12-30 12:15:00,112.54,112.54,112.4,112.41,10600.0,78.7258,78.7258,78.6279,78.6349,10600.0
2014-12-30 12:20:00,112.4,112.5,112.38,112.42,22900.0,78.6279,78.6978,78.6139,78.6419,22900.0
2014-12-30 12:25:00,112.42,112.45,112.32,112.33,5500.0,78.6419,78.6628,78.5719,78.5789,5500.0
2014-12-30 12:30:00,112.32,112.32,112.21,112.21,13300.0,78.5719,78.5719,78.495,78.495,13300.0
2014-12-30 12:35:00,112.22,112.23,112.16,112.19,14200.0,78.5019,78.5089,78.46,78.481,14200.0
2014-12-30 12:40:00,112.2,112.21,112.15,112.16,5700.0,78.488,78.495,78.453,78.46,5700.0
2014-12-30 12:45:00,112.15,112.15,112.08,112.14,11800.0,78.453,78.453,78.404,78.446,11800.0
2014-12-30 12:50:00,112.14,112.16,112.11,112.12,8800.0,78.446,78.46,78.425,78.432,8800.0
2014-12-30 12:55:00,112.12,112.13,112.1,112.12,10800.0,78.432,78.439,78.418,78.432,10800.0
2014-12-30 13:00:00,112.11,112.11,112.06,112.07,4900.0,78.425,78.425,78.39,78.397,4900.0
2014-12-30 13:05:00,112.07,112.07,111.99,112.06,15500.0,78.397,78.397,78.3411,78.39,15500.0
2014-12-30 13:10:00,112.07,112.08,112.05,112.06,6600.0,78.397,78.404,78.383,78.39,6600.0
2014-12-30 13:15:00,112.06,112.07,112.02,112.05,13200.0,78.39,78.397,78.362,78.383,13200.0
2014-12-30 13:20:00,112.04,112.08,112.03,112.04,8400.0,78.376,78.404,78.369,78.376,8400.0
2014-12-30 13:25:00,112.03,112.03,111.94,111.94,12400.0,78.369,78.369,78.3061,78.3061,12400.0
2014-12-30 13:30:00,111.93,112.05,111.9,112.03,17100.0,78.2991,78.383,78.2781,78.369,17100.0
2014-12-30 13:35:00,112.03,112.06,112.03,112.03,6900.0,78.369,78.39,78.369,78.369,6900.0
2014-12-30 13:40:00,112.02,112.02,111.8,111.82,21100.0,78.362,78.362,78.2081,78.2221,21100.0
2014-12-30 13:45:00,111.82,111.89,111.77,111.88,12200.0,78.2221,78.2711,78.1872,78.2641,12200.0
2014-12-30 13:50:00,111.89,111.92,111.79,111.79,11100.0,78.2711,78.2921,78.2011,78.2011,11100.0
2014-12-30 13:55:00,111.78,111.8,111.77,111.78,11700.0,78.1942,78.2081,78.1872,78.1942,11700.0
2014-12-30 14:00:00,111.77,111.86,111.74,111.86,9300.0,78.1872,78.2501,78.1662,78.2501,9300.0
2014-12-30 14:05:00,111.87,111.94,111.87,111.91,10000.0,78.2571,78.3061,78.2571,78.2851,10000.0
2014-12-30 14:10:00,111.92,111.96,111.88,111.91,7700.0,78.2921,78.3201,78.2641,78.2851,7700.0
2014-12-30 14:15:00,111.9,111.9,111.84,111.9,8000.0,78.2781,78.2781,78.2361,78.2781,8000.0
2014-12-30 14:20:00,111.91,111.97,111.91,111.95,7400.0,78.2851,78.3271,78.2851,78.3131,7400.0
2014-12-30 14:25:00,111.95,111.95,111.88,111.92,4400.0,78.3131,78.3131,78.2641,78.2921,4400.0
2014-12-30 14:30:00,111.92,111.97,111.9,111.96,8400.0,78.2921,78.3271,78.2781,78.3201,8400.0
2014-12-30 14:35:00,111.96,112.04,111.95,112.03,6800.0,78.3201,78.376,78.3131,78.369,6800.0
2014-12-30 14:40:00,112.03,112.11,112.02,112.08,11200.0,78.369,78.425,78.362,78.404,11200.0
2014-12-30 14:45:00,112.09,112.22,112.09,112.22,6300.0,78.411,78.5019,78.411,78.5019,6300.0
2014-12-30 14:50:00,112.22,112.24,112.19,112.21,7100.0,78.5019,78.5159,78.481,78.495,7100.0
2014-12-30 14:55:00,112.2,112.21,112.08,112.09,10400.0,78.488,78.495,78.404,78.411,10400.0
2014-12-30 15:00:00,112.09,112.11,112.07,112.08,6900.0,78.411,78.425,78.397,78.404,6900.0
2014-12-30 15:05:00,112.09,112.13,112.07,112.09,13700.0,78.411,78.439,78.397,78.411,13700.0
2014-12-30 15:10:00,112.09,112.17,112.09,112.11,13200.0,78.411,78.467,78.411,78.425,13200.0
2014-12-30 15:15:00,112.12,112.13,112.06,112.12,15000.0,78.432,78.439,78.39,78.432,15000.0
2014-12-30 15:20:00,112.12,112.18,112.11,112.18,13900.0,78.432,78.474,78.425,78.474,13900.0
2014-12-30 15:25:00,112.18,112.27,112.18,112.26,19900.0,78.474,78.5369,78.474,78.5299,19900.0
2014-12-30 15:30:00,112.26,112.26,112.18,112.26,57300.0,78.5299,78.5299,78.474,78.5299,57300.0
2014-12-30 15:35:00,112.26,112.33,112.26,112.33,21500.0,78.5299,78.5789,78.5299,78.5789,21500.0
2014-12-30 15:40:00,112.33,112.33,112.19,112.19,35800.0,78.5789,78.5789,78.481,78.481,35800.0
2014-12-30 15:45:00,112.19,112.21,112.14,112.19,56500.0,78.481,78.495,78.446,78.481,56500.0
2014-12-30 15:50:00,112.18,112.23,112.16,112.23,62700.0,78.474,78.5089,78.46,78.5089,62700.0
2014-12-30 15:55:00,112.22,112.22,112.12,112.14,78200.0,78.5019,78.5019,78.432,78.446,78200.0
2014-12-31 09:30:00,112.45,112.5,112.21,112.32,32700.0,78.6628,78.6978,78.495,78.5719,32700.0
2014-12-31 09:35:00,112.34,112.37,112.1,112.1,5400.0,78.5859,78.6069,78.418,78.418,5400.0
2014-12-31 09:40:00,112.14,112.36,112.1,112.36,6000.0,78.446,78.5999,78.418,78.5999,6000.0
2014-12-31 09:45:00,112.32,112.56,112.32,112.52,5100.0,78.5719,78.7398,78.5719,78.7118,5100.0
2014-12-31 09:50:00,112.5,112.59,112.47,112.57,22800.0,78.6978,78.7608,78.6768,78.7468,22800.0
2014-12-31 09:55:00,112.6,112.7,112.6,112.66,10000.0,78.7678,78.8377,78.7678,78.8097,10000.0
2014-12-31 10:00:00,112.63,112.68,112.49,112.58,6200.0,78.7888,78.8237,78.6908,78.7538,6200.0
2014-12-31 10:05:00,112.58,112.59,112.5,112.58,9700.0,78.7538,78.7608,78.6978,78.7538,9700.0
2014-12-31 10:10:00,112.58,112.6,112.54,112.55,4400.0,78.7538,78.7678,78.7258,78.7328,4400.0
2014-12-31 10:15:00,112.58,112.66,112.55,112.56,7100.0,78.7538,78.8097,78.7328,78.7398,7100.0
2014-12-31 10:20:00,112.53,112.53,112.4,112.49,18800.0,78.7188,78.7188,78.6279,78.6908,18800.0
2014-12-31 10:25:00,112.52,112.56,112.47,112.52,8000.0,78.7118,78.7398,78.6768,78.7118,8000.0
2014-12-31 10:30:00,112.51,112.53,112.48,112.52,5800.0,78.7048,78.7188,78.6838,78.7118,5800.0
2014-12-31 10:35:00,112.51,112.56,112.5,112.54,15600.0,78.7048,78.7398,78.6978,78.7258,15600.0
2014-12-31 10:40:00,112.53,112.6,112.51,112.58,6600.0,78.7188,78.7678,78.7048,78.7538,6600.0
2014-12-31 10:45:00,112.57,112.57,112.48,112.54,9000.0,78.7468,78.7468,78.6838,78.7258,9000.0
2014-12-31 10:50:00,112.53,112.59,112.5,112.57,7200.0,78.7188,78.7608,78.6978,78.7468,7200.0
2014-12-31 10:55:00,112.57,112.57,112.46,112.54,4600.0,78.7468,78.7468,78.6698,78.7258,4600.0
2014-12-31 11:00:00,112.55,112.59,112.52,112.53,10700.0,78.7328,78.7608,78.7118,78.7188,10700.0
2014-12-31 11:05:00,112.54,112.54,112.49,112.5,2700.0,78.7258,78.7258,78.6908,78.6978,2700.0
2014-12-31 11:10:00,112.5,112.51,112.45,112.45,2800.0,78.6978,78.7048,78.6628,78.6628,2800.0
2014-12-31 11:15:00,112.45,112.5,112.42,112.43,4800.0,78.6628,78.6978,78.6419,78.6488,4800.0
2014-12-31 11:20:00,112.43,112.52,112.43,112.45,5400.0,78.6488,78.7118,78.6488,78.6628,5400.0
2014-12-31 11:25:00,112.44,112.45,112.35,112.37,5100.0,78.6558,78.6628,78.5929,78.6069,5100.0
2014-12-31 11:30:00,112.37,112.38,112.32,112.37,9100.0,78.6069,78.6139,78.5719,78.6069,9100.0
2014-12-31 11:35:00,112.36,112.39,112.33,112.36,2200.0,78.5999,78.6209,78.5789,78.5999,2200.0
2014-12-31 11:40:00,112.36,112.37,112.31,112.32,6900.0,78.5999,78.6069,78.5649,78.5719,6900.0
2014-12-31 11:45:00,112.36,112.42,112.31,112.4,7800.0,78.5999,78.6419,78.5649,78.6279,7800.0
2014-12-31 11:50:00,112.38,112.4,112.35,112.39,8900.0,78.6139,78.6279,78.5929,78.6209,8900.0
2014-12-31 11:55:00,112.37,112.42,112.36,112.4,4200.0,78.6069,78.6419,78.5999,78.6279,4200.0
2014-12-31 12:00:00,112.4,112.4,112.23,112.24,13300.0,78.6279,78.6279,78.5089,78.5159,13300.0
2014-12-31 12:05:00,112.25,112.32,112.22,112.28,6200.0,78.5229,78.5719,78.5019,78.5439,6200.0
2014-12-31 12:10:00,112.28,112.29,112.25,112.29,4400.0,78.5439,78.5509,78.5229,78.5509,4400.0
2014-12-31 12:15:00,112.28,112.34,112.27,112.28,4400.0,78.5439,78.5859,78.5369,78.5439,4400.0
2014-12-31 12:20:00,112.3,112.3,112.14,112.14,13500.0,78.5579,78.5579,78.446,78.446,13500.0
2014-12-31 12:25:00,112.14,112.16,112.0,112.15,13400.0,78.446,78.46,78.348,78.453,13400.0
2014-12-31 12:30:00,112.13,112.27,112.13,112.14,5900.0,78.439,78.5369,78.439,78.446,5900.0
2014-12-31 12:35:00,112.15,112.21,112.14,112.17,3200.0,78.453,78.495,78.446,78.467,3200.0
2014-12-31 12:40:00,112.14,112.21,112.13,112.19,5400.0,78.446,78.495,78.439,78.481,5400.0
2014-12-31 12:45:00,112.2,112.21,112.14,112.16,8100.0,78.488,78.495,78.446,78.46,8100.0
2014-12-31 12:50:00,112.15,112.15,112.06,112.11,8200.0,78.453,78.453,78.39,78.425,8200.0
2014-12-31 12:55:00,112.12,112.13,112.07,112.1,4200.0,78.432,78.439,78.397,78.418,4200.0
2014-12-31 13:00:00,112.11,112.24,112.06,112.24,6000.0,78.425,78.5159,78.39,78.5159,6000.0
2014-12-31 13:05:00,112.25,112.27,112.19,112.19,5400.0,78.5229,78.5369,78.481,78.481,5400.0
2014-12-31 13:10:00,112.21,112.25,112.09,112.13,7400.0,78.495,78.5229,78.411,78.439,7400.0
2014-12-31 13:15:00,112.13,112.18,112.13,112.18,6600.0,78.439,78.474,78.439,78.474,6600.0
2014-12-31 13:20:00,112.18,112.18,112.11,112.12,12700.0,78.474,78.474,78.425,78.432,12700.0
2014-12-31 13:25:00,112.13,112.13,112.06,112.12,6000.0,78.439,78.439,78.39,78.432,6000.0
2014-12-31 13:30:00,112.13,112.15,112.1,112.13,5700.0,78.439,78.453,78.418,78.439,5700.0
2014-12-31 13:35:00,112.14,112.16,112.1,112.11,4900.0,78.446,78.46,78.418,78.425,4900.0
2014-12-31 13:40:00,112.11,112.12,112.06,112.12,7900.0,78.425,78.432,78.39,78.432,7900.0
2014-12-31 13:45:00,112.12,112.14,112.02,112.03,7600.0,78.432,78.446,78.362,78.369,7600.0
2014-12-31 13:50:00,112.0,112.0,111.87,111.87,6700.0,78.348,78.348,78.2571,78.2571,6700.0
2014-12-31 13:55:00,111.88,111.89,111.82,111.87,8600.0,78.2641,78.2711,78.2221,78.2571,8600.0
2014-12-31 14:00:00,111.88,111.88,111.82,111.85,7800.0,78.2641,78.2641,78.2221,78.2431,7800.0
2014-12-31 14:05:00,111.86,111.89,111.79,111.81,7100.0,78.2501,78.2711,78.2011,78.2151,7100.0
2014-12-31 14:10:00,111.8,111.81,111.75,111.78,9200.0,78.2081,78.2151,78.1732,78.1942,9200.0
2014-12-31 14:15:00,111.77,111.78,111.65,111.75,15700.0,78.1872,78.1942,78.1032,78.1732,15700.0
2014-12-31 14:20:00,111.74,111.74,111.57,111.7,13100.0,78.1662,78.1662,78.0472,78.1382,13100.0
2014-12-31 14:25:00,111.69,111.73,111.67,111.69,9200.0,78.1312,78.1592,78.1172,78.1312,9200.0
2014-12-31 14:30:00,111.7,111.72,111.64,111.64,6500.0,78.1382,78.1522,78.0962,78.0962,6500.0
2014-12-31 14:35:00,111.63,111.64,111.47,111.47,17600.0,78.0892,78.0962,77.9773,77.9773,17600.0
2014-12-31 14:40:00,111.49,111.53,111.39,111.5,11300.0,77.9913,78.0193,77.9213,77.9983,11300.0
2014-12-31 14:45:00,111.52,111.53,111.47,111.5,15000.0,78.0123,78.0193,77.9773,77.9983,15000.0
2014-12-31 14:50:00,111.52,111.59,111.5,111.54,8200.0,78.0123,78.0612,77.9983,78.0263,8200.0
2014-12-31 14:55:00,111.56,111.59,111.52,111.56,13100.0,78.0403,78.0612,78.0123,78.0403,13100.0
2014-12-31 15:00:00,111.54,111.55,111.49,111.53,8300.0,78.0263,78.0333,77.9913,78.0193,8300.0
2014-12-31 15:05:00,111.52,111.55,111.5,111.55,8600.0,78.0123,78.0333,77.9983,78.0333,8600.0
2014-12-31 15:10:00,111.54,111.64,111.49,111.64,15900.0,78.0263,78.0962,77.9913,78.0962,15900.0
2014-12-31 15:15:00,111.64,111.81,111.63,111.79,9800.0,78.0962,78.2151,78.0892,78.2011,9800.0
2014-12-31 15:20:00,111.79,111.82,111.74,111.82,12200.0,78.2011,78.2221,78.1662,78.2221,12200.0
2014-12-31 15:25:00,111.81,111.82,111.76,111.79,16300.0,78.2151,78.2221,78.1802,78.2011,16300.0
2014-12-31 15:30:00,111.79,111.81,111.6,111.61,19200.0,78.2011,78.2151,78.0682,78.0752,19200.0
2014-12-31 15:35:00,111.62,111.74,111.59,111.6,18700.0,78.0822,78.1662,78.0612,78.0682,18700.0
2014-12-31 15:40:00,111.6,111.6,111.39,111.51,33800.0,78.0682,78.0682,77.9213,78.0053,33800.0
2014-12-31 15:45:00,111.51,111.51,111.26,111.28,73500.0,78.0053,78.0053,77.8304,77.8444,73500.0
2014-12-31 15:50:00,111.26,111.26,111.07,111.21,81300.0,77.8304,77.8304,77.6975,77.7954,81300.0
2014-12-31 15:55:00,111.2,111.35,111.14,111.18,117900.0,77.7884,77.8934,77.7464,77.7744,117900.0
2015-01-02 09:30:00,111.27,111.65,111.1,111.31,106700.0,77.8374,78.1032,77.7185,77.8654,106700.0
2015-01-02 09:35:00,111.32,111.58,111.2,111.5,30900.0,77.8724,78.0542,77.7884,77.9983,30900.0
2015-01-02 09:40:00,111.57,111.58,111.2,111.25,43000.0,78.0472,78.0542,77.7884,77.8234,43000.0
2015-01-02 09:45:00,111.24,111.42,111.1,111.16,41100.0,77.8164,77.9423,77.7185,77.7604,41100.0
2015-01-02 09:50:00,111.13,111.24,111.07,111.07,19400.0,77.7395,77.8164,77.6975,77.6975,19400.0
2015-01-02 09:55:00,111.05,111.24,111.03,111.11,13900.0,77.6835,77.8164,77.6695,77.7255,13900.0
2015-01-02 10:00:00,111.05,111.12,110.7,111.0,43000.0,77.6835,77.7325,77.4387,77.6485,43000.0
2015-01-02 10:05:00,110.99,111.03,110.62,110.62,11800.0,77.6415,77.6695,77.3827,77.3827,11800.0
2015-01-02 10:10:00,110.64,110.74,110.43,110.5,60700.0,77.3967,77.4666,77.2498,77.2987,60700.0
2015-01-02 10:15:00,110.48,110.53,110.27,110.3,33700.0,77.2848,77.3197,77.1379,77.1588,33700.0
2015-01-02 10:20:00,110.27,110.32,110.17,110.2,24600.0,77.1379,77.1728,77.0679,77.0889,24600.0
2015-01-02 10:25:00,110.19,110.33,110.17,110.25,22900.0,77.0819,77.1798,77.0679,77.1239,22900.0
2015-01-02 10:30:00,110.25,110.26,110.01,110.05,29200.0,77.1239,77.1309,76.956,76.984,29200.0
2015-01-02 10:35:00,110.01,110.01,109.75,109.77,29100.0,76.956,76.956,76.7741,76.7881,29100.0
2015-01-02 10:40:00,109.74,109.79,109.42,109.49,51200.0,76.7671,76.8021,76.5432,76.5922,51200.0
2015-01-02 10:45:00,109.48,109.74,109.46,109.71,42700.0,76.5852,76.7671,76.5712,76.7461,42700.0
2015-01-02 10:50:00,109.7,109.87,109.66,109.87,12500.0,76.7391,76.858,76.7111,76.858,12500.0
2015-01-02 10:55:00,109.88,109.96,109.86,109.93,19200.0,76.865,76.921,76.851,76.9,19200.0
2015-01-02 11:00:00,109.94,109.96,109.79,109.81,17500.0,76.907,76.921,76.8021,76.8161,17500.0
2015-01-02 11:05:00,109.83,109.86,109.67,109.75,23400.0,76.8301,76.851,76.7181,76.7741,23400.0
2015-01-02 11:10:00,109.74,109.76,109.57,109.67,22700.0,76.7671,76.7811,76.6482,76.7181,22700.0
2015-01-02 11:15:00,109.67,109.79,109.55,109.55,17900.0,76.7181,76.8021,76.6342,76.6342,17900.0
2015-01-02 11:20:00,109.55,109.61,109.4,109.59,20500.0,76.6342,76.6762,76.5293,76.6622,20500.0
2015-01-02 11:25:00,109.6,109.82,109.6,109.81,20600.0,76.6692,76.8231,76.6692,76.8161,20600.0
2015-01-02 11:30:00,109.82,109.88,109.72,109.75,30700.0,76.8231,76.865,76.7531,76.7741,30700.0
2015-01-02 11:35:00,109.73,109.78,109.64,109.69,23700.0,76.7601,76.7951,76.6971,76.7321,23700.0
2015-01-02 11:40:00,109.73,109.8,109.67,109.68,24500.0,76.7601,76.8091,76.7181,76.7251,24500.0
2015-01-02 11:45:00,109.68,109.75,109.61,109.67,17700.0,76.7251,76.7741,76.6762,76.7181,17700.0
2015-01-02 11:50:00,109.68,109.68,109.5,109.63,23400.0,76.7251,76.7251,76.5992,76.6901,23400.0
2015-01-02 11:55:00,109.66,109.85,109.61,109.85,12200.0,76.7111,76.844,76.6762,76.844,12200.0
2015-01-02 12:00:00,109.85,110.05,109.84,110.05,8300.0,76.844,76.984,76.8371,76.984,8300.0
2015-01-02 12:05:00,110.05,110.21,110.05,110.18,19600.0,76.984,77.0959,76.984,77.0749,19600.0
2015-01-02 12:10:00,110.22,110.22,110.0,110.06,10200.0,77.1029,77.1029,76.949,76.9909,10200.0
2015-01-02 12:15:00,110.01,110.04,109.91,110.03,14400.0,76.956,76.977,76.886,76.97,14400.0
2015-01-02 12:20:00,110.02,110.05,110.0,110.02,6200.0,76.963,76.984,76.949,76.963,6200.0
2015-01-02 12:25:00,110.01,110.09,109.99,110.09,6700.0,76.956,77.0119,76.942,77.0119,6700.0
2015-01-02 12:30:00,110.07,110.16,110.03,110.15,7400.0,76.9979,77.0609,76.97,77.0539,7400.0
2015-01-02 12:35:00,110.15,110.2,110.08,110.2,14600.0,77.0539,77.0889,77.0049,77.0889,14600.0
2015-01-02 12:40:00,110.17,110.18,110.05,110.06,7500.0,77.0679,77.0749,76.984,76.9909,7500.0
2015-01-02 12:45:00,110.04,110.06,109.88,109.89,12700.0,76.977,76.9909,76.865,76.872,12700.0
2015-01-02 12:50:00,109.85,109.95,109.85,109.93,7000.0,76.844,76.914,76.844,76.9,7000.0
2015-01-02 12:55:00,109.94,109.99,109.85,109.87,6100.0,76.907,76.942,76.844,76.858,6100.0
2015-01-02 13:00:00,109.88,110.01,109.88,109.98,9800.0,76.865,76.956,76.865,76.935,9800.0
2015-01-02 13:05:00,109.96,109.99,109.89,109.9,13900.0,76.921,76.942,76.872,76.879,13900.0
2015-01-02 13:10:00,109.89,109.96,109.87,109.94,19900.0,76.872,76.921,76.858,76.907,19900.0
2015-01-02 13:15:00,109.93,109.93,109.8,109.8,10200.0,76.9,76.9,76.8091,76.8091,10200.0
2015-01-02 13:20:00,109.8,109.9,109.79,109.9,9200.0,76.8091,76.879,76.8021,76.879,9200.0
2015-01-02 13:25:00,109.9,109.9,109.61,109.64,33500.0,76.879,76.879,76.6762,76.6971,33500.0
2015-01-02 13:30:00,109.63,109.64,109.49,109.57,31600.0,76.6901,76.6971,76.5922,76.6482,31600.0
2015-01-02 13:35:00,109.56,109.6,109.54,109.56,14400.0,76.6412,76.6692,76.6272,76.6412,14400.0
2015-01-02 13:40:00,109.57,109.61,109.5,109.54,11800.0,76.6482,76.6762,76.5992,76.6272,11800.0
2015-01-02 13:45:00,109.56,109.64,109.54,109.64,20300.0,76.6412,76.6971,76.6272,76.6971,20300.0
2015-01-02 13:50:00,109.64,109.86,109.62,109.84,13400.0,76.6971,76.851,76.6832,76.8371,13400.0
2015-01-02 13:55:00,109.82,109.87,109.75,109.77,11300.0,76.8231,76.858,76.7741,76.7881,11300.0
2015-01-02 14:00:00,109.77,109.96,109.76,109.88,12700.0,76.7881,76.921,76.7811,76.865,12700.0
2015-01-02 14:05:00,109.89,110.1,109.86,110.1,32300.0,76.872,77.0189,76.851,77.0189,32300.0
2015-01-02 14:10:00,110.09,110.14,110.03,110.03,16900.0,77.0119,77.0469,76.97,76.97,16900.0
2015-01-02 14:15:00,110.03,110.04,109.93,109.95,11500.0,76.97,76.977,76.9,76.914,11500.0
2015-01-02 14:20:00,109.95,109.98,109.89,109.98,14900.0,76.914,76.935,76.872,76.935,14900.0
2015-01-02 14:25:00,109.99,110.1,109.97,109.97,10800.0,76.942,77.0189,76.928,76.928,10800.0
2015-01-02 14:30:00,109.99,110.01,109.94,109.95,11300.0,76.942,76.956,76.907,76.914,11300.0
2015-01-02 14:35:00,109.96,110.07,109.95,110.05,11200.0,76.921,76.9979,76.914,76.984,11200.0
2015-01-02 14:40:00,110.05,110.1,110.02,110.05,20200.0,76.984,77.0189,76.963,76.984,20200.0
2015-01-02 14:45:00,110.08,110.2,110.06,110.19,15400.0,77.0049,77.0889,76.9909,77.0819,15400.0
2015-01-02 14:50:00,110.19,110.27,110.19,110.23,53600.0,77.0819,77.1379,77.0819,77.1099,53600.0
2015-01-02 14:55:00,110.25,110.35,110.21,110.24,39200.0,77.1239,77.1938,77.0959,77.1169,39200.0
2015-01-02 15:00:00,110.25,110.29,110.18,110.22,17600.0,77.1239,77.1518,77.0749,77.1029,17600.0
2015-01-02 15:05:00,110.21,110.29,110.19,110.21,21300.0,77.0959,77.1518,77.0819,77.0959,21300.0
2015-01-02 15:10:00,110.21,110.21,110.07,110.13,19700.0,77.0959,77.0959,76.9979,77.0399,19700.0
2015-01-02 15:15:00,110.12,110.26,110.11,110.23,20200.0,77.0329,77.1309,77.0259,77.1099,20200.0
2015-01-02 15:20:00,110.24,110.36,110.24,110.35,15500.0,77.1169,77.2008,77.1169,77.1938,15500.0
2015-01-02 15:25:00,110.37,110.41,110.28,110.3,16500.0,77.2078,77.2358,77.1448,77.1588,16500.0
2015-01-02 15:30:00,110.3,110.35,110.27,110.33,23300.0,77.1588,77.1938,77.1379,77.1798,23300.0
2015-01-02 15:35:00,110.31,110.36,110.25,110.27,55300.0,77.1658,77.2008,77.1239,77.1379,55300.0
2015-01-02 15:40:00,110.27,110.41,110.25,110.39,86300.0,77.1379,77.2358,77.1239,77.2218,86300.0
2015-01-02 15:45:00,110.41,110.61,110.4,110.6,88800.0,77.2358,77.3757,77.2288,77.3687,88800.0
2015-01-02 15:50:00,110.6,110.63,110.46,110.5,72600.0,77.3687,77.3897,77.2708,77.2987,72600.0
2015-01-02 15:55:00,110.5,110.56,110.37,110.38,88800.0,77.2987,77.3407,77.2078,77.2148,88800.0
2015-01-05 09:30:00,109.99,109.99,109.4,109.61,90800.0,76.942,76.942,76.5293,76.6762,90800.0
2015-01-05 09:35:00,109.62,109.74,109.33,109.43,39200.0,76.6832,76.7671,76.4803,76.5502,39200.0
2015-01-05 09:40:00,109.4,109.48,109.1,109.11,33300.0,76.5293,76.5852,76.3194,76.3264,33300.0
2015-01-05 09:45:00,109.16,109.23,109.01,109.04,35500.0,76.3614,76.4103,76.2564,76.2774,35500.0
2015-01-05 09:50:00,109.03,109.07,108.89,108.9,43800.0,76.2704,76.2984,76.1725,76.1795,43800.0
2015-01-05 09:55:00,108.86,108.98,108.8,108.82,32200.0,76.1515,76.2355,76.1095,76.1235,32200.0
2015-01-05 10:00:00,108.82,109.06,108.75,109.06,27400.0,76.1235,76.2914,76.0746,76.2914,27400.0
2015-01-05 10:05:00,109.1,109.15,108.91,108.96,42700.0,76.3194,76.3544,76.1865,76.2215,42700.0
2015-01-05 10:10:00,108.95,109.13,108.95,109.08,19600.0,76.2145,76.3404,76.2145,76.3054,19600.0
2015-01-05 10:15:00,109.06,109.17,108.84,108.86,26100.0,76.2914,76.3684,76.1375,76.1515,26100.0
2015-01-05 10:20:00,108.85,108.98,108.77,108.91,16200.0,76.1445,76.2355,76.0885,76.1865,16200.0
2015-01-05 10:25:00,108.95,109.07,108.88,108.88,38300.0,76.2145,76.2984,76.1655,76.1655,38300.0
2015-01-05 10:30:00,108.87,108.93,108.81,108.84,24500.0,76.1585,76.2005,76.1165,76.1375,24500.0
2015-01-05 10:35:00,108.84,108.87,108.78,108.82,26300.0,76.1375,76.1585,76.0955,76.1235,26300.0
2015-01-05 10:40:00,108.82,108.89,108.73,108.73,22500.0,76.1235,76.1725,76.0606,76.0606,22500.0
2015-01-05 10:45:00,108.72,109.03,108.72,109.0,24500.0,76.0536,76.2704,76.0536,76.2494,24500.0
2015-01-05 10:50:00,109.03,109.03,108.87,108.9,27800.0,76.2704,76.2704,76.1585,76.1795,27800.0
2015-01-05 10:55:00,108.91,109.01,108.86,108.87,19100.0,76.1865,76.2564,76.1515,76.1585,19100.0
2015-01-05 11:00:00,108.88,108.91,108.76,108.78,30100.0,76.1655,76.1865,76.0816,76.0955,30100.0
2015-01-05 11:05:00,108.77,108.77,108.5,108.5,39600.0,76.0885,76.0885,75.8997,75.8997,39600.0
2015-01-05 11:10:00,108.5,108.56,108.38,108.43,44600.0,75.8997,75.9416,75.8157,75.8507,44600.0
2015-01-05 11:15:00,108.42,108.45,108.26,108.29,29400.0,75.8437,75.8647,75.7318,75.7528,29400.0
2015-01-05 11:20:00,108.29,108.49,108.27,108.44,40300.0,75.7528,75.8927,75.7388,75.8577,40300.0
2015-01-05 11:25:00,108.43,108.52,108.36,108.38,44700.0,75.8507,75.9137,75.8017,75.8157,44700.0
2015-01-05 11:30:00,108.38,108.53,108.36,108.51,30800.0,75.8157,75.9207,75.8017,75.9067,30800.0
2015-01-05 11:35:00,108.52,108.67,108.51,108.59,26100.0,75.9137,76.0186,75.9067,75.9626,26100.0
2015-01-05 11:40:00,108.6,108.83,108.58,108.78,25400.0,75.9696,76.1305,75.9556,76.0955,25400.0
2015-01-05 11:45:00,108.76,108.83,108.57,108.61,28900.0,76.0816,76.1305,75.9486,75.9766,28900.0
2015-01-05 11:50:00,108.63,108.68,108.5,108.52,20400.0,75.9906,76.0256,75.8997,75.9137,20400.0
2015-01-05 11:55:00,108.51,108.65,108.45,108.55,30500.0,75.9067,76.0046,75.8647,75.9346,30500.0
2015-01-05 12:00:00,108.55,108.65,108.46,108.48,21300.0,75.9346,76.0046,75.8717,75.8857,21300.0
2015-01-05 12:05:00,108.49,108.55,108.38,108.39,18400.0,75.8927,75.9346,75.8157,75.8227,18400.0
2015-01-05 12:10:00,108.39,108.46,108.28,108.28,25800.0,75.8227,75.8717,75.7458,75.7458,25800.0
2015-01-05 12:15:00,108.28,108.32,108.26,108.31,37400.0,75.7458,75.7738,75.7318,75.7668,37400.0
2015-01-05 12:20:00,108.32,108.36,108.17,108.2,37100.0,75.7738,75.8017,75.6688,75.6898,37100.0
2015-01-05 12:25:00,108.2,108.29,108.16,108.18,23900.0,75.6898,75.7528,75.6618,75.6758,23900.0
2015-01-05 12:30:00,108.17,108.25,108.09,108.15,31700.0,75.6688,75.7248,75.6129,75.6548,31700.0
2015-01-05 12:35:00,108.14,108.3,108.14,108.3,23700.0,75.6478,75.7598,75.6478,75.7598,23700.0
2015-01-05 12:40:00,108.3,108.3,108.24,108.26,18000.0,75.7598,75.7598,75.7178,75.7318,18000.0
2015-01-05 12:45:00,108.25,108.35,108.25,108.26,22300.0,75.7248,75.7947,75.7248,75.7318,22300.0
2015-01-05 12:50:00,108.26,108.27,108.08,108.08,34000.0,75.7318,75.7388,75.6059,75.6059,34000.0
2015-01-05 12:55:00,108.08,108.13,108.01,108.09,31700.0,75.6059,75.6408,75.5569,75.6129,31700.0
2015-01-05 13:00:00,108.08,108.08,107.99,108.01,36600.0,75.6059,75.6059,75.5429,75.5569,36600.0
2015-01-05 13:05:00,108.01,108.21,107.99,108.19,20800.0,75.5569,75.6968,75.5429,75.6828,20800.0
2015-01-05 13:10:00,108.18,108.19,108.02,108.04,26800.0,75.6758,75.6828,75.5639,75.5779,26800.0
2015-01-05 13:15:00,108.04,108.05,108.01,108.02,41100.0,75.5779,75.5849,75.5569,75.5639,41100.0
2015-01-05 13:20:00,108.02,108.16,108.01,108.07,24500.0,75.5639,75.6618,75.5569,75.5989,24500.0
2015-01-05 13:25:00,108.06,108.09,108.01,108.06,23900.0,75.5919,75.6129,75.5569,75.5919,23900.0
2015-01-05 13:30:00,108.07,108.19,108.02,108.14,46900.0,75.5989,75.6828,75.5639,75.6478,46900.0
2015-01-05 13:35:00,108.15,108.28,108.14,108.16,22700.0,75.6548,75.7458,75.6478,75.6618,22700.0
2015-01-05 13:40:00,108.16,108.25,108.08,108.08,23500.0,75.6618,75.7248,75.6059,75.6059,23500.0
2015-01-05 13:45:00,108.1,108.2,108.07,108.2,20000.0,75.6199,75.6898,75.5989,75.6898,20000.0
2015-01-05 13:50:00,108.18,108.35,108.17,108.33,33600.0,75.6758,75.7947,75.6688,75.7808,33600.0
2015-01-05 13:55:00,108.32,108.41,108.28,108.36,31300.0,75.7738,75.8367,75.7458,75.8017,31300.0
2015-01-05 14:00:00,108.37,108.37,108.17,108.18,21800.0,75.8087,75.8087,75.6688,75.6758,21800.0
2015-01-05 14:05:00,108.18,108.24,108.08,108.08,31100.0,75.6758,75.7178,75.6059,75.6059,31100.0
2015-01-05 14:10:00,108.07,108.15,108.03,108.04,24900.0,75.5989,75.6548,75.5709,75.5779,24900.0
2015-01-05 14:15:00,108.04,108.24,108.03,108.16,29200.0,75.5779,75.7178,75.5709,75.6618,29200.0
2015-01-05 14:20:00,108.16,108.32,108.16,108.25,31200.0,75.6618,75.7738,75.6618,75.7248,31200.0
2015-01-05 14:25:00,108.25,108.25,108.13,108.17,30600.0,75.7248,75.7248,75.6408,75.6688,30600.0
2015-01-05 14:30:00,108.16,108.18,108.07,108.15,18100.0,75.6618,75.6758,75.5989,75.6548,18100.0
2015-01-05 14:35:00,108.15,108.19,108.06,108.09,22300.0,75.6548,75.6828,75.5919,75.6129,22300.0
2015-01-05 14:40:00,108.1,108.16,108.02,108.03,17600.0,75.6199,75.6618,75.5639,75.5709,17600.0
2015-01-05 14:45:00,108.03,108.09,108.03,108.05,16400.0,75.5709,75.6129,75.5709,75.5849,16400.0
2015-01-05 14:50:00,108.05,108.13,107.98,108.12,22400.0,75.5849,75.6408,75.5359,75.6338,22400.0
2015-01-05 14:55:00,108.13,108.21,108.04,108.06,27700.0,75.6408,75.6968,75.5779,75.5919,27700.0
2015-01-05 15:00:00,108.05,108.17,108.04,108.06,27700.0,75.5849,75.6688,75.5779,75.5919,27700.0
2015-01-05 15:05:00,108.06,108.18,107.96,108.0,51300.0,75.5919,75.6758,75.5219,75.5499,51300.0
2015-01-05 15:10:00,107.98,108.19,107.97,108.08,28700.0,75.5359,75.6828,75.5289,75.6059,28700.0
2015-01-05 15:15:00,108.08,108.14,108.03,108.12,26300.0,75.6059,75.6478,75.5709,75.6338,26300.0
2015-01-05 15:20:00,108.11,108.15,107.97,108.13,44300.0,75.6269,75.6548,75.5289,75.6408,44300.0
2015-01-05 15:25:00,108.12,108.13,108.01,108.05,32100.0,75.6338,75.6408,75.5569,75.5849,32100.0
2015-01-05 15:30:00,108.05,108.12,108.0,108.1,49600.0,75.5849,75.6338,75.5499,75.6199,49600.0
2015-01-05 15:35:00,108.09,108.24,108.09,108.23,53500.0,75.6129,75.7178,75.6129,75.7108,53500.0
2015-01-05 15:40:00,108.23,108.36,108.21,108.35,76600.0,75.7108,75.8017,75.6968,75.7947,76600.0
2015-01-05 15:45:00,108.35,108.41,108.27,108.41,98100.0,75.7947,75.8367,75.7388,75.8367,98100.0
2015-01-05 15:50:00,108.4,108.51,108.33,108.46,130700.0,75.8297,75.9067,75.7808,75.8717,130700.0
2015-01-05 15:55:00,108.47,108.51,108.13,108.2,166500.0,75.8787,75.9067,75.6408,75.6898,166500.0
2015-01-06 09:30:00,108.17,108.75,108.16,108.46,83300.0,75.6688,76.0746,75.6618,75.8717,83300.0
2015-01-06 09:35:00,108.5,108.87,108.46,108.55,62800.0,75.8997,76.1585,75.8717,75.9346,62800.0
2015-01-06 09:40:00,108.5,108.58,108.27,108.43,49500.0,75.8997,75.9556,75.7388,75.8507,49500.0
2015-01-06 09:45:00,108.43,108.51,108.28,108.4,31000.0,75.8507,75.9067,75.7458,75.8297,31000.0
2015-01-06 09:50:00,108.4,108.4,108.3,108.38,30700.0,75.8297,75.8297,75.7598,75.8157,30700.0
2015-01-06 09:55:00,108.36,108.5,108.33,108.33,26400.0,75.8017,75.8997,75.7808,75.7808,26400.0
2015-01-06 10:00:00,108.33,108.35,108.08,108.11,42000.0,75.7808,75.7947,75.6059,75.6269,42000.0
2015-01-06 10:05:00,108.11,108.32,108.1,108.22,26200.0,75.6269,75.7738,75.6199,75.7038,26200.0
2015-01-06 10:10:00,108.22,108.63,108.19,108.59,26900.0,75.7038,75.9906,75.6828,75.9626,26900.0
2015-01-06 10:15:00,108.61,108.72,108.59,108.64,31100.0,75.9766,76.0536,75.9626,75.9976,31100.0
2015-01-06 10:20:00,108.66,108.85,108.65,108.75,27900.0,76.0116,76.1445,76.0046,76.0746,27900.0
2015-01-06 10:25:00,108.72,108.77,108.61,108.61,19400.0,76.0536,76.0885,75.9766,75.9766,19400.0
2015-01-06 10:30:00,108.61,108.61,108.46,108.49,20200.0,75.9766,75.9766,75.8717,75.8927,20200.0
2015-01-06 10:35:00,108.51,108.54,108.29,108.29,13600.0,75.9067,75.9277,75.7528,75.7528,13600.0
2015-01-06 10:40:00,108.29,108.4,108.16,108.16,15300.0,75.7528,75.8297,75.6618,75.6618,15300.0
2015-01-06 10:45:00,108.17,108.21,107.96,108.01,23300.0,75.6688,75.6968,75.5219,75.5569,23300.0
2015-01-06 10:50:00,108.01,108.18,108.01,108.15,11900.0,75.5569,75.6758,75.5569,75.6548,11900.0
2015-01-06 10:55:00,108.14,108.17,107.88,107.91,17600.0,75.6478,75.6688,75.466,75.4869,17600.0
2015-01-06 11:00:00,107.91,107.91,107.6,107.74,33900.0,75.4869,75.4869,75.2701,75.368,33900.0
2015-01-06 11:05:00,107.74,107.8,107.66,107.77,62700.0,75.368,75.41,75.3121,75.389,62700.0
2015-01-06 11:10:00,107.76,107.78,107.66,107.67,34100.0,75.382,75.396,75.3121,75.3191,34100.0
2015-01-06 11:15:00,107.68,107.68,107.33,107.4,55500.0,75.3261,75.3261,75.0812,75.1302,55500.0
2015-01-06 11:20:00,107.41,107.43,107.28,107.3,47400.0,75.1372,75.1512,75.0462,75.0602,47400.0
2015-01-06 11:25:00,107.3,107.4,107.26,107.4,36100.0,75.0602,75.1302,75.0322,75.1302,36100.0
2015-01-06 11:30:00,107.38,107.41,107.19,107.27,46400.0,75.1162,75.1372,74.9833,75.0392,46400.0
2015-01-06 11:35:00,107.26,107.27,107.09,107.16,29800.0,75.0322,75.0392,74.9133,74.9623,29800.0
2015-01-06 11:40:00,107.15,107.19,106.83,106.84,42200.0,74.9553,74.9833,74.7314,74.7384,42200.0
2015-01-06 11:45:00,106.86,107.01,106.86,106.98,36500.0,74.7524,74.8574,74.7524,74.8364,36500.0
2015-01-06 11:50:00,106.98,107.03,106.8,106.83,58100.0,74.8364,74.8714,74.7105,74.7314,58100.0
2015-01-06 11:55:00,106.83,107.08,106.82,106.99,21900.0,74.7314,74.9063,74.7245,74.8434,21900.0
2015-01-06 12:00:00,106.97,106.97,106.73,106.76,24700.0,74.8294,74.8294,74.6615,74.6825,24700.0
2015-01-06 12:05:00,106.76,106.82,106.64,106.73,30700.0,74.6825,74.7245,74.5985,74.6615,30700.0
2015-01-06 12:10:00,106.77,106.83,106.64,106.83,31000.0,74.6895,74.7314,74.5985,74.7314,31000.0
2015-01-06 12:15:00,106.82,106.86,106.57,106.57,48000.0,74.7245,74.7524,74.5496,74.5496,48000.0
2015-01-06 12:20:00,106.57,106.68,106.52,106.56,44300.0,74.5496,74.6265,74.5146,74.5426,44300.0
2015-01-06 12:25:00,106.59,106.76,106.58,106.7,33200.0,74.5636,74.6825,74.5566,74.6405,33200.0
2015-01-06 12:30:00,106.7,106.81,106.67,106.78,23900.0,74.6405,74.7175,74.6195,74.6965,23900.0
2015-01-06 12:35:00,106.76,106.95,106.76,106.94,42500.0,74.6825,74.8154,74.6825,74.8084,42500.0
2015-01-06 12:40:00,106.94,106.98,106.89,106.91,23400.0,74.8084,74.8364,74.7734,74.7874,23400.0
2015-01-06 12:45:00,106.91,106.91,106.77,106.86,18800.0,74.7874,74.7874,74.6895,74.7524,18800.0
2015-01-06 12:50:00,106.86,107.03,106.84,107.02,30100.0,74.7524,74.8714,74.7384,74.8644,30100.0
2015-01-06 12:55:00,107.02,107.15,107.02,107.15,28400.0,74.8644,74.9553,74.8644,74.9553,28400.0
2015-01-06 13:00:00,107.16,107.19,107.01,107.07,43700.0,74.9623,74.9833,74.8574,74.8993,43700.0
2015-01-06 13:05:00,107.07,107.13,107.01,107.03,48500.0,74.8993,74.9413,74.8574,74.8714,48500.0
2015-01-06 13:10:00,107.01,107.12,107.0,107.09,44200.0,74.8574,74.9343,74.8504,74.9133,44200.0
2015-01-06 13:15:00,107.07,107.09,106.99,107.01,64200.0,74.8993,74.9133,74.8434,74.8574,64200.0
2015-01-06 13:20:00,107.02,107.09,106.86,106.86,46300.0,74.8644,74.9133,74.7524,74.7524,46300.0
2015-01-06 13:25:00,106.84,107.1,106.82,107.03,22200.0,74.7384,74.9203,74.7245,74.8714,22200.0
2015-01-06 13:30:00,107.05,107.16,106.95,106.96,26400.0,74.8853,74.9623,74.8154,74.8224,26400.0
2015-01-06 13:35:00,106.95,107.22,106.95,107.19,19200.0,74.8154,75.0043,74.8154,74.9833,19200.0
2015-01-06 13:40:00,107.16,107.19,106.94,106.98,17000.0,74.9623,74.9833,74.8084,74.8364,17000.0
2015-01-06 13:45:00,107.0,107.18,106.99,107.18,21600.0,74.8504,74.9763,74.8434,74.9763,21600.0
2015-01-06 13:50:00,107.2,107.31,107.14,107.17,23300.0,74.9903,75.0672,74.9483,74.9693,23300.0
2015-01-06 13:55:00,107.16,107.47,107.12,107.45,41700.0,74.9623,75.1792,74.9343,75.1652,41700.0
2015-01-06 14:00:00,107.47,107.51,107.34,107.44,25700.0,75.1792,75.2071,75.0882,75.1582,25700.0
2015-01-06 14:05:00,107.44,107.52,107.37,107.42,26900.0,75.1582,75.2141,75.1092,75.1442,26900.0
2015-01-06 14:10:00,107.42,107.42,107.2,107.21,23100.0,75.1442,75.1442,74.9903,74.9973,23100.0
2015-01-06 14:15:00,107.17,107.26,107.14,107.23,23100.0,74.9693,75.0322,74.9483,75.0113,23100.0
2015-01-06 14:20:00,107.24,107.4,107.24,107.29,21300.0,75.0183,75.1302,75.0183,75.0532,21300.0
2015-01-06 14:25:00,107.3,107.48,107.26,107.45,36200.0,75.0602,75.1861,75.0322,75.1652,36200.0
2015-01-06 14:30:00,107.47,107.54,107.37,107.37,64000.0,75.1792,75.2281,75.1092,75.1092,64000.0
2015-01-06 14:35:00,107.38,107.42,107.26,107.39,88800.0,75.1162,75.1442,75.0322,75.1232,88800.0
2015-01-06 14:40:00,107.39,107.67,107.35,107.66,56600.0,75.1232,75.3191,75.0952,75.3121,56600.0
2015-01-06 14:45:00,107.66,107.8,107.66,107.79,37100.0,75.3121,75.41,75.3121,75.403,37100.0
2015-01-06 14:50:00,107.77,107.81,107.7,107.77,54600.0,75.389,75.417,75.34,75.389,54600.0
2015-01-06 14:55:00,107.76,107.77,107.52,107.55,42000.0,75.382,75.389,75.2141,75.2351,42000.0
2015-01-06 15:00:00,107.55,107.71,107.48,107.58,32700.0,75.2351,75.347,75.1861,75.2561,32700.0
2015-01-06 15:05:00,107.6,107.68,107.48,107.54,22000.0,75.2701,75.3261,75.1861,75.2281,22000.0
2015-01-06 15:10:00,107.53,107.7,107.53,107.66,33400.0,75.2211,75.34,75.2211,75.3121,33400.0
2015-01-06 15:15:00,107.66,107.74,107.61,107.72,22100.0,75.3121,75.368,75.2771,75.354,22100.0
2015-01-06 15:20:00,107.72,107.92,107.65,107.77,44500.0,75.354,75.4939,75.3051,75.389,44500.0
2015-01-06 15:25:00,107.76,107.97,107.7,107.94,51600.0,75.382,75.5289,75.34,75.5079,51600.0
2015-01-06 15:30:00,107.94,107.95,107.69,107.71,64300.0,75.5079,75.5149,75.333,75.347,64300.0
2015-01-06 15:35:00,107.7,107.78,107.53,107.55,49000.0,75.34,75.396,75.2211,75.2351,49000.0
2015-01-06 15:40:00,107.57,107.86,107.53,107.82,49100.0,75.2491,75.452,75.2211,75.424,49100.0
2015-01-06 15:45:00,107.84,108.05,107.82,107.87,84500.0,75.438,75.5849,75.424,75.459,84500.0
2015-01-06 15:50:00,107.86,107.89,107.63,107.67,64100.0,75.452,75.473,75.2911,75.3191,64100.0
2015-01-06 15:55:00,107.68,107.68,107.42,107.43,125500.0,75.3261,75.3261,75.1442,75.1512,125500.0
2015-01-07 09:30:00,108.26,108.31,107.59,107.72,68900.0,75.7318,75.7668,75.2631,75.354,68900.0
2015-01-07 09:35:00,107.78,107.95,107.7,107.73,37200.0,75.396,75.5149,75.34,75.361,37200.0
2015-01-07 09:40:00,107.74,108.08,107.74,108.03,15300.0,75.368,75.6059,75.368,75.5709,15300.0
2015-01-07 09:45:00,108.03,108.04,107.79,107.88,17900.0,75.5709,75.5779,75.403,75.466,17900.0
2015-01-07 09:50:00,107.87,108.08,107.84,108.01,18100.0,75.459,75.6059,75.438,75.5569,18100.0
2015-01-07 09:55:00,108.02,108.07,107.99,108.06,13800.0,75.5639,75.5989,75.5429,75.5919,13800.0
2015-01-07 10:00:00,108.06,108.34,108.06,108.32,28000.0,75.5919,75.7877,75.5919,75.7738,28000.0
2015-01-07 10:05:00,108.34,108.34,107.94,107.99,17600.0,75.7877,75.7877,75.5079,75.5429,17600.0
2015-01-07 10:10:00,107.97,107.99,107.79,107.88,20200.0,75.5289,75.5429,75.403,75.466,20200.0
2015-01-07 10:15:00,107.87,108.0,107.85,107.99,20000.0,75.459,75.5499,75.445,75.5429,20000.0
2015-01-07 10:20:00,107.99,108.02,107.88,107.88,16500.0,75.5429,75.5639,75.466,75.466,16500.0
2015-01-07 10:25:00,107.88,107.88,107.73,107.87,26200.0,75.466,75.466,75.361,75.459,26200.0
2015-01-07 10:30:00,107.86,108.03,107.76,108.03,15600.0,75.452,75.5709,75.382,75.5709,15600.0
2015-01-07 10:35:00,108.03,108.12,107.9,107.91,15200.0,75.5709,75.6338,75.48,75.4869,15200.0
2015-01-07 10:40:00,107.92,107.92,107.72,107.81,16000.0,75.4939,75.4939,75.354,75.417,16000.0
2015-01-07 10:45:00,107.81,108.13,107.81,108.12,32400.0,75.417,75.6408,75.417,75.6338,32400.0
2015-01-07 10:50:00,108.15,108.29,108.1,108.23,20400.0,75.6548,75.7528,75.6199,75.7108,20400.0
2015-01-07 10:55:00,108.24,108.25,108.12,108.14,20300.0,75.7178,75.7248,75.6338,75.6478,20300.0
2015-01-07 11:00:00,108.16,108.33,108.15,108.19,25100.0,75.6618,75.7808,75.6548,75.6828,25100.0
2015-01-07 11:05:00,108.17,108.17,108.05,108.07,18400.0,75.6688,75.6688,75.5849,75.5989,18400.0
2015-01-07 11:10:00,108.08,108.14,107.87,107.88,17500.0,75.6059,75.6478,75.459,75.466,17500.0
2015-01-07 11:15:00,107.9,107.94,107.83,107.9,19600.0,75.48,75.5079,75.431,75.48,19600.0
2015-01-07 11:20:00,107.89,108.03,107.89,107.97,18500.0,75.473,75.5709,75.473,75.5289,18500.0
2015-01-07 11:25:00,107.97,108.03,107.86,107.98,23900.0,75.5289,75.5709,75.452,75.5359,23900.0
2015-01-07 11:30:00,107.98,108.24,107.97,108.23,20500.0,75.5359,75.7178,75.5289,75.7108,20500.0
2015-01-07 11:35:00,108.2,108.21,108.09,108.16,15900.0,75.6898,75.6968,75.6129,75.6618,15900.0
2015-01-07 11:40:00,108.15,108.33,108.12,108.3,16000.0,75.6548,75.7808,75.6338,75.7598,16000.0
2015-01-07 11:45:00,108.28,108.33,108.19,108.33,17800.0,75.7458,75.7808,75.6828,75.7808,17800.0
2015-01-07 11:50:00,108.33,108.46,108.25,108.46,13600.0,75.7808,75.8717,75.7248,75.8717,13600.0
2015-01-07 11:55:00,108.45,108.58,108.44,108.51,16100.0,75.8647,75.9556,75.8577,75.9067,16100.0
2015-01-07 12:00:00,108.56,108.65,108.49,108.49,12400.0,75.9416,76.0046,75.8927,75.8927,12400.0
2015-01-07 12:05:00,108.51,108.77,108.45,108.64,23600.0,75.9067,76.0885,75.8647,75.9976,23600.0
2015-01-07 12:10:00,108.64,108.64,108.45,108.47,12700.0,75.9976,75.9976,75.8647,75.8787,12700.0
2015-01-07 12:15:00,108.45,108.56,108.44,108.54,13200.0,75.8647,75.9416,75.8577,75.9277,13200.0
2015-01-07 12:20:00,108.55,108.58,108.47,108.54,11600.0,75.9346,75.9556,75.8787,75.9277,11600.0
2015-01-07 12:25:00,108.54,108.64,108.53,108.59,11600.0,75.9277,75.9976,75.9207,75.9626,11600.0
2015-01-07 12:30:00,108.59,108.65,108.43,108.51,11700.0,75.9626,76.0046,75.8507,75.9067,11700.0
2015-01-07 12:35:00,108.52,108.57,108.49,108.56,9600.0,75.9137,75.9486,75.8927,75.9416,9600.0
2015-01-07 12:40:00,108.57,108.59,108.44,108.47,9500.0,75.9486,75.9626,75.8577,75.8787,9500.0
2015-01-07 12:45:00,108.44,108.45,108.41,108.45,5300.0,75.8577,75.8647,75.8367,75.8647,5300.0
2015-01-07 12:50:00,108.46,108.48,108.4,108.48,6800.0,75.8717,75.8857,75.8297,75.8857,6800.0
2015-01-07 12:55:00,108.48,108.48,108.4,108.44,10400.0,75.8857,75.8857,75.8297,75.8577,10400.0
2015-01-07 13:00:00,108.44,108.59,108.37,108.37,30300.0,75.8577,75.9626,75.8087,75.8087,30300.0
2015-01-07 13:05:00,108.38,108.45,108.32,108.35,14200.0,75.8157,75.8647,75.7738,75.7947,14200.0
2015-01-07 13:10:00,108.31,108.42,108.3,108.38,9100.0,75.7668,75.8437,75.7598,75.8157,9100.0
2015-01-07 13:15:00,108.41,108.57,108.41,108.54,9400.0,75.8367,75.9486,75.8367,75.9277,9400.0
2015-01-07 13:20:00,108.53,108.56,108.31,108.31,7600.0,75.9207,75.9416,75.7668,75.7668,7600.0
2015-01-07 13:25:00,108.29,108.41,108.27,108.32,9600.0,75.7528,75.8367,75.7388,75.7738,9600.0
2015-01-07 13:30:00,108.34,108.38,108.31,108.38,10300.0,75.7877,75.8157,75.7668,75.8157,10300.0
2015-01-07 13:35:00,108.37,108.46,108.34,108.35,13900.0,75.8087,75.8717,75.7877,75.7947,13900.0
2015-01-07 13:40:00,108.35,108.39,108.35,108.35,6000.0,75.7947,75.8227,75.7947,75.7947,6000.0
2015-01-07 13:45:00,108.35,108.46,108.32,108.44,19700.0,75.7947,75.8717,75.7738,75.8577,19700.0
2015-01-07 13:50:00,108.42,108.47,108.39,108.46,7800.0,75.8437,75.8787,75.8227,75.8717,7800.0
2015-01-07 13:55:00,108.47,108.49,108.4,108.42,8000.0,75.8787,75.8927,75.8297,75.8437,8000.0
2015-01-07 14:00:00,108.42,108.6,108.16,108.53,36700.0,75.8437,75.9696,75.6618,75.9207,36700.0
2015-01-07 14:05:00,108.48,108.57,108.32,108.55,16700.0,75.8857,75.9486,75.7738,75.9346,16700.0
2015-01-07 14:10:00,108.57,108.63,108.42,108.47,12800.0,75.9486,75.9906,75.8437,75.8787,12800.0
2015-01-07 14:15:00,108.49,108.52,108.36,108.42,11700.0,75.8927,75.9137,75.8017,75.8437,11700.0
2015-01-07 14:20:00,108.44,108.54,108.28,108.42,24800.0,75.8577,75.9277,75.7458,75.8437,24800.0
2015-01-07 14:25:00,108.41,108.43,108.35,108.38,5800.0,75.8367,75.8507,75.7947,75.8157,5800.0
2015-01-07 14:30:00,108.41,108.45,108.35,108.43,11500.0,75.8367,75.8647,75.7947,75.8507,11500.0
2015-01-07 14:35:00,108.42,108.49,108.31,108.33,14400.0,75.8437,75.8927,75.7668,75.7808,14400.0
2015-01-07 14:40:00,108.34,108.35,108.24,108.3,9300.0,75.7877,75.7947,75.7178,75.7598,9300.0
2015-01-07 14:45:00,108.3,108.35,108.22,108.3,8700.0,75.7598,75.7947,75.7038,75.7598,8700.0
2015-01-07 14:50:00,108.27,108.3,108.14,108.22,14800.0,75.7388,75.7598,75.6478,75.7038,14800.0
2015-01-07 14:55:00,108.2,108.26,108.11,108.14,13000.0,75.6898,75.7318,75.6269,75.6478,13000.0
2015-01-07 15:00:00,108.19,108.23,108.12,108.12,15600.0,75.6828,75.7108,75.6338,75.6338,15600.0
2015-01-07 15:05:00,108.13,108.32,108.12,108.32,16600.0,75.6408,75.7738,75.6338,75.7738,16600.0
2015-01-07 15:10:00,108.32,108.32,108.13,108.17,15700.0,75.7738,75.7738,75.6408,75.6688,15700.0
2015-01-07 15:15:00,108.14,108.25,108.05,108.22,16400.0,75.6478,75.7248,75.5849,75.7038,16400.0
2015-01-07 15:20:00,108.19,108.19,108.08,108.12,16200.0,75.6828,75.6828,75.6059,75.6338,16200.0
2015-01-07 15:25:00,108.1,108.2,108.02,108.19,17500.0,75.6199,75.6898,75.5639,75.6828,17500.0
2015-01-07 15:30:00,108.2,108.28,108.1,108.23,26600.0,75.6898,75.7458,75.6199,75.7108,26600.0
2015-01-07 15:35:00,108.23,108.26,108.16,108.25,21400.0,75.7108,75.7318,75.6618,75.7248,21400.0
2015-01-07 15:40:00,108.26,108.34,108.19,108.23,28800.0,75.7318,75.7877,75.6828,75.7108,28800.0
2015-01-07 15:45:00,108.23,108.36,108.16,108.28,42100.0,75.7108,75.8017,75.6618,75.7458,42100.0
2015-01-07 15:50:00,108.29,108.36,108.27,108.33,50800.0,75.7528,75.8017,75.7388,75.7808,50800.0
2015-01-07 15:55:00,108.34,108.51,108.31,108.44,118000.0,75.7877,75.9067,75.7668,75.8577,118000.0
2015-01-08 09:30:00,109.29,109.62,109.29,109.62,56400.0,76.4523,76.6832,76.4523,76.6832,56400.0
2015-01-08 09:35:00,109.57,109.63,109.4,109.6,20400.0,76.6482,76.6901,76.5293,76.6692,20400.0
2015-01-08 09:40:00,109.56,109.79,109.55,109.68,23600.0,76.6412,76.8021,76.6342,76.7251,23600.0
2015-01-08 09:45:00,109.66,109.87,109.58,109.79,29300.0,76.7111,76.858,76.6552,76.8021,29300.0
2015-01-08 09:50:00,109.8,109.84,109.61,109.63,17000.0,76.8091,76.8371,76.6762,76.6901,17000.0
2015-01-08 09:55:00,109.63,109.94,109.61,109.92,23900.0,76.6901,76.907,76.6762,76.893,23900.0
2015-01-08 10:00:00,109.97,110.0,109.81,109.81,32600.0,76.928,76.949,76.8161,76.8161,32600.0
2015-01-08 10:05:00,109.81,109.86,109.64,109.78,33600.0,76.8161,76.851,76.6971,76.7951,33600.0
2015-01-08 10:10:00,109.78,109.83,109.71,109.82,29700.0,76.7951,76.8301,76.7461,76.8231,29700.0
2015-01-08 10:15:00,109.83,109.83,109.64,109.68,18900.0,76.8301,76.8301,76.6971,76.7251,18900.0
2015-01-08 10:20:00,109.72,109.86,109.66,109.86,13700.0,76.7531,76.851,76.7111,76.851,13700.0
2015-01-08 10:25:00,109.88,109.98,109.88,109.92,15500.0,76.865,76.935,76.865,76.893,15500.0
2015-01-08 10:30:00,109.93,110.03,109.92,110.01,48700.0,76.9,76.97,76.893,76.956,48700.0
2015-01-08 10:35:00,110.02,110.08,109.87,109.96,37500.0,76.963,77.0049,76.858,76.921,37500.0
2015-01-08 10:40:00,109.96,110.02,109.93,109.99,16900.0,76.921,76.963,76.9,76.942,16900.0
2015-01-08 10:45:00,110.03,110.22,110.03,110.16,16100.0,76.97,77.1029,76.97,77.0609,16100.0
2015-01-08 10:50:00,110.15,110.28,110.11,110.28,11900.0,77.0539,77.1448,77.0259,77.1448,11900.0
2015-01-08 10:55:00,110.28,110.42,110.27,110.4,25100.0,77.1448,77.2428,77.1379,77.2288,25100.0
2015-01-08 11:00:00,110.43,110.47,110.25,110.29,25700.0,77.2498,77.2778,77.1239,77.1518,25700.0
2015-01-08 11:05:00,110.29,110.37,110.25,110.27,25400.0,77.1518,77.2078,77.1239,77.1379,25400.0
2015-01-08 11:10:00,110.28,110.29,110.17,110.18,21900.0,77.1448,77.1518,77.0679,77.0749,21900.0
2015-01-08 11:15:00,110.19,110.21,110.14,110.17,19900.0,77.0819,77.0959,77.0469,77.0679,19900.0
2015-01-08 11:20:00,110.19,110.31,110.17,110.28,28800.0,77.0819,77.1658,77.0679,77.1448,28800.0
2015-01-08 11:25:00,110.29,110.31,110.22,110.26,11400.0,77.1518,77.1658,77.1029,77.1309,11400.0
2015-01-08 11:30:00,110.25,110.28,110.12,110.12,14100.0,77.1239,77.1448,77.0329,77.0329,14100.0
2015-01-08 11:35:00,110.11,110.13,110.03,110.13,12200.0,77.0259,77.0399,76.97,77.0399,12200.0
2015-01-08 11:40:00,110.14,110.18,110.04,110.17,15400.0,77.0469,77.0749,76.977,77.0679,15400.0
2015-01-08 11:45:00,110.17,110.3,110.14,110.28,30300.0,77.0679,77.1588,77.0469,77.1448,30300.0
2015-01-08 11:50:00,110.28,110.31,110.2,110.22,10500.0,77.1448,77.1658,77.0889,77.1029,10500.0
2015-01-08 11:55:00,110.24,110.25,110.19,110.21,10800.0,77.1169,77.1239,77.0819,77.0959,10800.0
2015-01-08 12:00:00,110.21,110.22,110.15,110.19,10500.0,77.0959,77.1029,77.0539,77.0819,10500.0
2015-01-08 12:05:00,110.19,110.32,110.18,110.21,9800.0,77.0819,77.1728,77.0749,77.0959,9800.0
2015-01-08 12:10:00,110.22,110.23,110.12,110.13,10700.0,77.1029,77.1099,77.0329,77.0399,10700.0
2015-01-08 12:15:00,110.14,110.14,110.02,110.06,11200.0,77.0469,77.0469,76.963,76.9909,11200.0
2015-01-08 12:20:00,110.05,110.05,109.95,110.03,12300.0,76.984,76.984,76.914,76.97,12300.0
2015-01-08 12:25:00,110.03,110.18,110.01,110.18,12300.0,76.97,77.0749,76.956,77.0749,12300.0
2015-01-08 12:30:00,110.2,110.24,110.16,110.2,6200.0,77.0889,77.1169,77.0609,77.0889,6200.0
2015-01-08 12:35:00,110.21,110.25,110.18,110.24,6600.0,77.0959,77.1239,77.0749,77.1169,6600.0
2015-01-08 12:40:00,110.23,110.28,110.19,110.21,15500.0,77.1099,77.1448,77.0819,77.0959,15500.0
2015-01-08 12:45:00,110.22,110.22,110.17,110.2,10900.0,77.1029,77.1029,77.0679,77.0889,10900.0
2015-01-08 12:50:00,110.19,110.24,110.16,110.18,12000.0,77.0819,77.1169,77.0609,77.0749,12000.0
2015-01-08 12:55:00,110.19,110.34,110.18,110.3,21200.0,77.0819,77.1868,77.0749,77.1588,21200.0
2015-01-08 13:00:00,110.31,110.36,110.24,110.3,12900.0,77.1658,77.2008,77.1169,77.1588,12900.0
2015-01-08 13:05:00,110.28,110.47,110.28,110.46,19000.0,77.1448,77.2778,77.1448,77.2708,19000.0
2015-01-08 13:10:00,110.46,110.48,110.31,110.32,13200.0,77.2708,77.2848,77.1658,77.1728,13200.0
2015-01-08 13:15:00,110.31,110.38,110.29,110.31,14100.0,77.1658,77.2148,77.1518,77.1658,14100.0
2015-01-08 13:20:00,110.32,110.33,110.24,110.31,14100.0,77.1728,77.1798,77.1169,77.1658,14100.0
2015-01-08 13:25:00,110.31,110.4,110.27,110.38,15300.0,77.1658,77.2288,77.1379,77.2148,15300.0
2015-01-08 13:30:00,110.38,110.47,110.37,110.39,9300.0,77.2148,77.2778,77.2078,77.2218,9300.0
2015-01-08 13:35:00,110.38,110.38,110.3,110.34,10600.0,77.2148,77.2148,77.1588,77.1868,10600.0
2015-01-08 13:40:00,110.35,110.38,110.31,110.37,17200.0,77.1938,77.2148,77.1658,77.2078,17200.0
2015-01-08 13:45:00,110.4,110.4,110.32,110.33,9300.0,77.2288,77.2288,77.1728,77.1798,9300.0
2015-01-08 13:50:00,110.32,110.42,110.32,110.37,27400.0,77.1728,77.2428,77.1728,77.2078,27400.0
2015-01-08 13:55:00,110.37,110.38,110.24,110.3,21700.0,77.2078,77.2148,77.1169,77.1588,21700.0
2015-01-08 14:00:00,110.31,110.35,110.21,110.22,25600.0,77.1658,77.1938,77.0959,77.1029,25600.0
2015-01-08 14:05:00,110.2,110.32,110.2,110.31,22600.0,77.0889,77.1728,77.0889,77.1658,22600.0
2015-01-08 14:10:00,110.3,110.34,110.24,110.24,22000.0,77.1588,77.1868,77.1169,77.1169,22000.0
2015-01-08 14:15:00,110.24,110.26,110.21,110.22,24700.0,77.1169,77.1309,77.0959,77.1029,24700.0
2015-01-08 14:20:00,110.22,110.38,110.22,110.37,36000.0,77.1029,77.2148,77.1029,77.2078,36000.0
2015-01-08 14:25:00,110.38,110.49,110.34,110.47,21200.0,77.2148,77.2917,77.1868,77.2778,21200.0
2015-01-08 14:30:00,110.48,110.56,110.48,110.53,31900.0,77.2848,77.3407,77.2848,77.3197,31900.0
2015-01-08 14:35:00,110.52,110.63,110.52,110.59,34400.0,77.3127,77.3897,77.3127,77.3617,34400.0
2015-01-08 14:40:00,110.6,110.63,110.52,110.52,24000.0,77.3687,77.3897,77.3127,77.3127,24000.0
2015-01-08 14:45:00,110.51,110.53,110.43,110.45,25100.0,77.3057,77.3197,77.2498,77.2638,25100.0
2015-01-08 14:50:00,110.44,110.48,110.39,110.41,20700.0,77.2568,77.2848,77.2218,77.2358,20700.0
2015-01-08 14:55:00,110.41,110.42,110.32,110.33,39700.0,77.2358,77.2428,77.1728,77.1798,39700.0
2015-01-08 15:00:00,110.35,110.46,110.34,110.44,33800.0,77.1938,77.2708,77.1868,77.2568,33800.0
2015-01-08 15:05:00,110.45,110.49,110.34,110.35,26600.0,77.2638,77.2917,77.1868,77.1938,26600.0
2015-01-08 15:10:00,110.34,110.42,110.33,110.4,25400.0,77.1868,77.2428,77.1798,77.2288,25400.0
2015-01-08 15:15:00,110.41,110.44,110.37,110.44,21900.0,77.2358,77.2568,77.2078,77.2568,21900.0
2015-01-08 15:20:00,110.44,110.53,110.43,110.53,26300.0,77.2568,77.3197,77.2498,77.3197,26300.0
2015-01-08 15:25:00,110.54,110.54,110.45,110.5,25300.0,77.3267,77.3267,77.2638,77.2987,25300.0
2015-01-08 15:30:00,110.5,110.56,110.48,110.54,41600.0,77.2987,77.3407,77.2848,77.3267,41600.0
2015-01-08 15:35:00,110.55,110.58,110.37,110.45,57000.0,77.3337,77.3547,77.2078,77.2638,57000.0
2015-01-08 15:40:00,110.43,110.43,110.27,110.3,59900.0,77.2498,77.2498,77.1379,77.1588,59900.0
2015-01-08 15:45:00,110.31,110.31,110.19,110.28,88200.0,77.1658,77.1658,77.0819,77.1448,88200.0
2015-01-08 15:50:00,110.28,110.4,110.27,110.4,101900.0,77.1448,77.2288,77.1379,77.2288,101900.0
2015-01-08 15:55:00,110.39,110.48,110.35,110.46,153900.0,77.2218,77.2848,77.1938,77.2708,153900.0
2015-01-09 09:30:00,110.43,110.65,110.25,110.28,49500.0,77.2498,77.4037,77.1239,77.1448,49500.0
2015-01-09 09:35:00,110.28,110.29,109.74,109.95,32900.0,77.1448,77.1518,76.7671,76.914,32900.0
2015-01-09 09:40:00,109.9,110.31,109.9,110.26,14500.0,76.879,77.1658,76.879,77.1309,14500.0
2015-01-09 09:45:00,110.29,110.3,109.91,109.92,24300.0,77.1518,77.1588,76.886,76.893,24300.0
2015-01-09 09:50:00,109.96,110.06,109.85,110.06,13800.0,76.921,76.9909,76.844,76.9909,13800.0
2015-01-09 09:55:00,110.05,110.05,109.73,109.87,13800.0,76.984,76.984,76.7601,76.858,13800.0
2015-01-09 10:00:00,109.91,109.98,109.81,109.86,24000.0,76.886,76.935,76.8161,76.851,24000.0
2015-01-09 10:05:00,109.89,110.05,109.82,110.05,13400.0,76.872,76.984,76.8231,76.984,13400.0
2015-01-09 10:10:00,110.06,110.15,110.01,110.11,11100.0,76.9909,77.0539,76.956,77.0259,11100.0
2015-01-09 10:15:00,110.1,110.13,109.9,110.03,13300.0,77.0189,77.0399,76.879,76.97,13300.0
2015-01-09 10:20:00,110.04,110.07,109.92,109.93,7600.0,76.977,76.9979,76.893,76.9,7600.0
2015-01-09 10:25:00,109.93,109.97,109.62,109.68,16300.0,76.9,76.928,76.6832,76.7251,16300.0
2015-01-09 10:30:00,109.67,109.67,109.34,109.45,24700.0,76.7181,76.7181,76.4873,76.5642,24700.0
2015-01-09 10:35:00,109.48,109.59,109.35,109.44,15000.0,76.5852,76.6622,76.4943,76.5572,15000.0
2015-01-09 10:40:00,109.44,109.44,109.22,109.28,15400.0,76.5572,76.5572,76.4033,76.4453,15400.0
2015-01-09 10:45:00,109.31,109.48,109.3,109.4,14700.0,76.4663,76.5852,76.4593,76.5293,14700.0
2015-01-09 10:50:00,109.39,109.57,109.38,109.56,15700.0,76.5223,76.6482,76.5153,76.6412,15700.0
2015-01-09 10:55:00,109.56,109.6,109.52,109.59,5100.0,76.6412,76.6692,76.6132,76.6622,5100.0
2015-01-09 11:00:00,109.57,109.58,109.35,109.41,23700.0,76.6482,76.6552,76.4943,76.5363,23700.0
2015-01-09 11:05:00,109.4,109.5,109.38,109.44,10100.0,76.5293,76.5992,76.5153,76.5572,10100.0
2015-01-09 11:10:00,109.42,109.42,109.17,109.2,27700.0,76.5432,76.5432,76.3684,76.3893,27700.0
2015-01-09 11:15:00,109.2,109.32,109.16,109.32,15600.0,76.3893,76.4733,76.3614,76.4733,15600.0
2015-01-09 11:20:00,109.31,109.36,109.19,109.24,36900.0,76.4663,76.5013,76.3824,76.4173,36900.0
2015-01-09 11:25:00,109.24,109.29,109.19,109.28,90900.0,76.4173,76.4523,76.3824,76.4453,90900.0
2015-01-09 11:30:00,109.27,109.29,109.12,109.28,18600.0,76.4383,76.4523,76.3334,76.4453,18600.0
2015-01-09 11:35:00,109.26,109.36,109.22,109.31,18400.0,76.4313,76.5013,76.4033,76.4663,18400.0
2015-01-09 11:40:00,109.31,109.31,109.19,109.31,8200.0,76.4663,76.4663,76.3824,76.4663,8200.0
2015-01-09 11:45:00,109.33,109.5,109.33,109.46,5700.0,76.4803,76.5992,76.4803,76.5712,5700.0
2015-01-09 11:50:00,109.45,109.55,109.41,109.53,13500.0,76.5642,76.6342,76.5363,76.6202,13500.0
2015-01-09 11:55:00,109.54,109.67,109.51,109.67,12300.0,76.6272,76.7181,76.6062,76.7181,12300.0
2015-01-09 12:00:00,109.65,109.69,109.61,109.65,10600.0,76.7041,76.7321,76.6762,76.7041,10600.0
2015-01-09 12:05:00,109.64,109.79,109.61,109.77,11400.0,76.6971,76.8021,76.6762,76.7881,11400.0
2015-01-09 12:10:00,109.79,109.79,109.67,109.71,11300.0,76.8021,76.8021,76.7181,76.7461,11300.0
2015-01-09 12:15:00,109.69,109.7,109.6,109.62,11900.0,76.7321,76.7391,76.6692,76.6832,11900.0
2015-01-09 12:20:00,109.6,109.63,109.43,109.43,17800.0,76.6692,76.6901,76.5502,76.5502,17800.0
2015-01-09 12:25:00,109.43,109.46,109.38,109.42,8000.0,76.5502,76.5712,76.5153,76.5432,8000.0
2015-01-09 12:30:00,109.42,109.51,109.36,109.36,11100.0,76.5432,76.6062,76.5013,76.5013,11100.0
2015-01-09 12:35:00,109.36,109.47,109.32,109.47,16600.0,76.5013,76.5782,76.4733,76.5782,16600.0
2015-01-09 12:40:00,109.49,109.54,109.41,109.54,18400.0,76.5922,76.6272,76.5363,76.6272,18400.0
2015-01-09 12:45:00,109.53,109.6,109.47,109.48,8300.0,76.6202,76.6692,76.5782,76.5852,8300.0
2015-01-09 12:50:00,109.48,109.48,109.28,109.39,10200.0,76.5852,76.5852,76.4453,76.5223,10200.0
2015-01-09 12:55:00,109.38,109.46,109.26,109.28,14900.0,76.5153,76.5712,76.4313,76.4453,14900.0
2015-01-09 13:00:00,109.28,109.37,109.26,109.36,7300.0,76.4453,76.5083,76.4313,76.5013,7300.0
2015-01-09 13:05:00,109.36,109.37,109.26,109.28,8900.0,76.5013,76.5083,76.4313,76.4453,8900.0
2015-01-09 13:10:00,109.28,109.48,109.26,109.48,5200.0,76.4453,76.5852,76.4313,76.5852,5200.0
2015-01-09 13:15:00,109.5,109.54,109.45,109.52,7300.0,76.5992,76.6272,76.5642,76.6132,7300.0
2015-01-09 13:20:00,109.52,109.55,109.47,109.47,8600.0,76.6132,76.6342,76.5782,76.5782,8600.0
2015-01-09 13:25:00,109.48,109.49,109.33,109.35,10300.0,76.5852,76.5922,76.4803,76.4943,10300.0
2015-01-09 13:30:00,109.36,109.48,109.36,109.37,13300.0,76.5013,76.5852,76.5013,76.5083,13300.0
2015-01-09 13:35:00,109.37,109.41,109.32,109.39,9500.0,76.5083,76.5363,76.4733,76.5223,9500.0
2015-01-09 13:40:00,109.39,109.41,109.2,109.25,13500.0,76.5223,76.5363,76.3893,76.4243,13500.0
2015-01-09 13:45:00,109.26,109.36,109.21,109.33,12300.0,76.4313,76.5013,76.3963,76.4803,12300.0
2015-01-09 13:50:00,109.33,109.48,109.32,109.45,9300.0,76.4803,76.5852,76.4733,76.5642,9300.0
2015-01-09 13:55:00,109.42,109.43,109.35,109.41,7700.0,76.5432,76.5502,76.4943,76.5363,7700.0
2015-01-09 14:00:00,109.43,109.43,109.27,109.32,14300.0,76.5502,76.5502,76.4383,76.4733,14300.0
2015-01-09 14:05:00,109.32,109.4,109.3,109.31,15300.0,76.4733,76.5293,76.4593,76.4663,15300.0
2015-01-09 14:10:00,109.32,109.33,109.24,109.27,12800.0,76.4733,76.4803,76.4173,76.4383,12800.0
2015-01-09 14:15:00,109.26,109.3,109.2,109.3,12600.0,76.4313,76.4593,76.3893,76.4593,12600.0
2015-01-09 14:20:00,109.3,109.32,109.24,109.3,13200.0,76.4593,76.4733,76.4173,76.4593,13200.0
2015-01-09 14:25:00,109.3,109.38,109.28,109.32,10000.0,76.4593,76.5153,76.4453,76.4733,10000.0
2015-01-09 14:30:00,109.33,109.35,109.24,109.34,14800.0,76.4803,76.4943,76.4173,76.4873,14800.0
2015-01-09 14:35:00,109.34,109.53,109.33,109.53,16200.0,76.4873,76.6202,76.4803,76.6202,16200.0
2015-01-09 14:40:00,109.53,109.56,109.47,109.48,11800.0,76.6202,76.6412,76.5782,76.5852,11800.0
2015-01-09 14:45:00,109.46,109.51,109.37,109.39,10200.0,76.5712,76.6062,76.5083,76.5223,10200.0
2015-01-09 14:50:00,109.4,109.45,109.33,109.44,13300.0,76.5293,76.5642,76.4803,76.5572,13300.0
2015-01-09 14:55:00,109.45,109.5,109.37,109.5,8300.0,76.5642,76.5992,76.5083,76.5992,8300.0
2015-01-09 15:00:00,109.5,109.63,109.49,109.62,18300.0,76.5992,76.6901,76.5922,76.6832,18300.0
2015-01-09 15:05:00,109.62,109.74,109.62,109.68,11300.0,76.6832,76.7671,76.6832,76.7251,11300.0
2015-01-09 15:10:00,109.7,109.83,109.69,109.83,22500.0,76.7391,76.8301,76.7321,76.8301,22500.0
2015-01-09 15:15:00,109.84,109.85,109.73,109.73,12800.0,76.8371,76.844,76.7601,76.7601,12800.0
2015-01-09 15:20:00,109.74,109.8,109.71,109.72,12200.0,76.7671,76.8091,76.7461,76.7531,12200.0
2015-01-09 15:25:00,109.71,109.73,109.56,109.58,20200.0,76.7461,76.7601,76.6412,76.6552,20200.0
2015-01-09 15:30:00,109.61,109.65,109.48,109.63,23000.0,76.6762,76.7041,76.5852,76.6901,23000.0
2015-01-09 15:35:00,109.62,109.67,109.49,109.61,25000.0,76.6832,76.7181,76.5922,76.6762,25000.0
2015-01-09 15:40:00,109.61,109.75,109.61,109.7,33600.0,76.6762,76.7741,76.6762,76.7391,33600.0
2015-01-09 15:45:00,109.7,109.77,109.65,109.71,50600.0,76.7391,76.7881,76.7041,76.7461,50600.0
2015-01-09 15:50:00,109.7,109.7,109.57,109.64,58900.0,76.7391,76.7391,76.6482,76.6971,58900.0
2015-01-09 15:55:00,109.66,109.67,109.51,109.55,135500.0,76.7111,76.7181,76.6062,76.6342,135500.0
2015-01-12 09:30:00,109.92,110.17,109.68,109.68,52500.0,76.893,77.0679,76.7251,76.7251,52500.0
2015-01-12 09:35:00,109.62,109.66,109.37,109.45,26000.0,76.6832,76.7111,76.5083,76.5642,26000.0
2015-01-12 09:40:00,109.45,109.66,109.22,109.66,19400.0,76.5642,76.7111,76.4033,76.7111,19400.0
2015-01-12 09:45:00,109.6,109.67,109.38,109.46,14600.0,76.6692,76.7181,76.5153,76.5712,14600.0
2015-01-12 09:50:00,109.4,109.49,109.29,109.43,21400.0,76.5293,76.5922,76.4523,76.5502,21400.0
2015-01-12 09:55:00,109.41,109.44,109.19,109.32,19800.0,76.5363,76.5572,76.3824,76.4733,19800.0
2015-01-12 10:00:00,109.31,109.39,109.1,109.22,35600.0,76.4663,76.5223,76.3194,76.4033,35600.0
2015-01-12 10:05:00,109.24,109.31,109.18,109.24,26500.0,76.4173,76.4663,76.3754,76.4173,26500.0
2015-01-12 10:10:00,109.23,109.43,109.15,109.27,32400.0,76.4103,76.5502,76.3544,76.4383,32400.0
2015-01-12 10:15:00,109.27,109.57,109.26,109.57,14900.0,76.4383,76.6482,76.4313,76.6482,14900.0
2015-01-12 10:20:00,109.56,109.62,109.42,109.61,28300.0,76.6412,76.6832,76.5432,76.6762,28300.0
2015-01-12 10:25:00,109.57,109.71,109.55,109.67,42900.0,76.6482,76.7461,76.6342,76.7181,42900.0
2015-01-12 10:30:00,109.7,109.81,109.67,109.74,16100.0,76.7391,76.8161,76.7181,76.7671,16100.0
2015-01-12 10:35:00,109.74,109.82,109.66,109.82,17500.0,76.7671,76.8231,76.7111,76.8231,17500.0
2015-01-12 10:40:00,109.8,110.03,109.78,110.03,17800.0,76.8091,76.97,76.7951,76.97,17800.0
2015-01-12 10:45:00,110.03,110.09,110.0,110.08,20000.0,76.97,77.0119,76.949,77.0049,20000.0
2015-01-12 10:50:00,110.05,110.06,109.98,110.02,22900.0,76.984,76.9909,76.935,76.963,22900.0
2015-01-12 10:55:00,110.02,110.2,109.98,110.2,24100.0,76.963,77.0889,76.935,77.0889,24100.0
2015-01-12 11:00:00,110.24,110.36,110.2,110.26,25300.0,77.1169,77.2008,77.0889,77.1309,25300.0
2015-01-12 11:05:00,110.26,110.31,110.19,110.2,24600.0,77.1309,77.1658,77.0819,77.0889,24600.0
2015-01-12 11:10:00,110.21,110.36,110.21,110.22,31400.0,77.0959,77.2008,77.0959,77.1029,31400.0
2015-01-12 11:15:00,110.21,110.33,110.19,110.31,21800.0,77.0959,77.1798,77.0819,77.1658,21800.0
2015-01-12 11:20:00,110.31,110.41,110.22,110.37,54200.0,77.1658,77.2358,77.1029,77.2078,54200.0
2015-01-12 11:25:00,110.38,110.38,110.23,110.29,32400.0,77.2148,77.2148,77.1099,77.1518,32400.0
2015-01-12 11:30:00,110.28,110.38,110.24,110.32,31700.0,77.1448,77.2148,77.1169,77.1728,31700.0
2015-01-12 11:35:00,110.31,110.43,110.27,110.35,26700.0,77.1658,77.2498,77.1379,77.1938,26700.0
2015-01-12 11:40:00,110.36,110.39,110.21,110.28,22900.0,77.2008,77.2218,77.0959,77.1448,22900.0
2015-01-12 11:45:00,110.3,110.32,110.08,110.11,22700.0,77.1588,77.1728,77.0049,77.0259,22700.0
2015-01-12 11:50:00,110.11,110.11,109.99,110.06,12500.0,77.0259,77.0259,76.942,76.9909,12500.0
2015-01-12 11:55:00,110.05,110.13,110.03,110.07,14400.0,76.984,77.0399,76.97,76.9979,14400.0
2015-01-12 12:00:00,110.09,110.33,110.08,110.33,10600.0,77.0119,77.1798,77.0049,77.1798,10600.0
2015-01-12 12:05:00,110.3,110.38,110.25,110.36,11200.0,77.1588,77.2148,77.1239,77.2008,11200.0
2015-01-12 12:10:00,110.34,110.36,110.23,110.3,18600.0,77.1868,77.2008,77.1099,77.1588,18600.0
2015-01-12 12:15:00,110.29,110.42,110.24,110.42,13600.0,77.1518,77.2428,77.1169,77.2428,13600.0
2015-01-12 12:20:00,110.45,110.53,110.43,110.5,14700.0,77.2638,77.3197,77.2498,77.2987,14700.0
2015-01-12 12:25:00,110.49,110.52,110.37,110.49,16300.0,77.2917,77.3127,77.2078,77.2917,16300.0
2015-01-12 12:30:00,110.51,110.6,110.5,110.53,22800.0,77.3057,77.3687,77.2987,77.3197,22800.0
2015-01-12 12:35:00,110.53,110.56,110.46,110.51,9900.0,77.3197,77.3407,77.2708,77.3057,9900.0
2015-01-12 12:40:00,110.49,110.49,110.31,110.31,12100.0,77.2917,77.2917,77.1658,77.1658,12100.0
2015-01-12 12:45:00,110.31,110.36,110.2,110.2,16000.0,77.1658,77.2008,77.0889,77.0889,16000.0
2015-01-12 12:50:00,110.19,110.19,110.09,110.11,8400.0,77.0819,77.0819,77.0119,77.0259,8400.0
2015-01-12 12:55:00,110.09,110.14,110.06,110.1,9100.0,77.0119,77.0469,76.9909,77.0189,9100.0
2015-01-12 13:00:00,110.08,110.22,110.08,110.14,12600.0,77.0049,77.1029,77.0049,77.0469,12600.0
2015-01-12 13:05:00,110.15,110.27,110.14,110.25,31100.0,77.0539,77.1379,77.0469,77.1239,31100.0
2015-01-12 13:10:00,110.24,110.28,110.18,110.28,8900.0,77.1169,77.1448,77.0749,77.1448,8900.0
2015-01-12 13:15:00,110.3,110.32,110.22,110.22,8500.0,77.1588,77.1728,77.1029,77.1029,8500.0
2015-01-12 13:20:00,110.22,110.22,110.0,110.06,9500.0,77.1029,77.1029,76.949,76.9909,9500.0
2015-01-12 13:25:00,110.04,110.08,109.95,109.95,13000.0,76.977,77.0049,76.914,76.914,13000.0
2015-01-12 13:30:00,109.95,110.0,109.93,110.0,6400.0,76.914,76.949,76.9,76.949,6400.0
2015-01-12 13:35:00,109.98,110.0,109.89,109.96,10700.0,76.935,76.949,76.872,76.921,10700.0
2015-01-12 13:40:00,109.95,109.96,109.84,109.89,11700.0,76.914,76.921,76.8371,76.872,11700.0
2015-01-12 13:45:00,109.9,109.96,109.83,109.95,8900.0,76.879,76.921,76.8301,76.914,8900.0
2015-01-12 13:50:00,109.94,109.97,109.93,109.94,10400.0,76.907,76.928,76.9,76.907,10400.0
2015-01-12 13:55:00,109.91,109.92,109.86,109.87,7300.0,76.886,76.893,76.851,76.858,7300.0
2015-01-12 14:00:00,109.86,109.95,109.85,109.88,9100.0,76.851,76.914,76.844,76.865,9100.0
2015-01-12 14:05:00,109.89,109.94,109.87,109.9,13000.0,76.872,76.907,76.858,76.879,13000.0
2015-01-12 14:10:00,109.93,110.02,109.9,109.9,12500.0,76.9,76.963,76.879,76.879,12500.0
2015-01-12 14:15:00,109.91,109.93,109.77,109.79,11400.0,76.886,76.9,76.7881,76.8021,11400.0
2015-01-12 14:20:00,109.78,109.84,109.73,109.79,21200.0,76.7951,76.8371,76.7601,76.8021,21200.0
2015-01-12 14:25:00,109.79,109.79,109.69,109.76,36400.0,76.8021,76.8021,76.7321,76.7811,36400.0
2015-01-12 14:30:00,109.77,109.77,109.7,109.74,34000.0,76.7881,76.7881,76.7391,76.7671,34000.0
2015-01-12 14:35:00,109.75,109.76,109.65,109.73,23500.0,76.7741,76.7811,76.7041,76.7601,23500.0
2015-01-12 14:40:00,109.7,109.78,109.7,109.71,31400.0,76.7391,76.7951,76.7391,76.7461,31400.0
2015-01-12 14:45:00,109.7,109.8,109.59,109.79,30200.0,76.7391,76.8091,76.6622,76.8021,30200.0
2015-01-12 14:50:00,109.78,109.79,109.68,109.78,12500.0,76.7951,76.8021,76.7251,76.7951,12500.0
2015-01-12 14:55:00,109.76,109.87,109.74,109.82,16100.0,76.7811,76.858,76.7671,76.8231,16100.0
2015-01-12 15:00:00,109.81,109.89,109.78,109.86,10200.0,76.8161,76.872,76.7951,76.851,10200.0
2015-01-12 15:05:00,109.86,109.88,109.71,109.74,10800.0,76.851,76.865,76.7461,76.7671,10800.0
2015-01-12 15:10:00,109.75,109.85,109.75,109.81,11800.0,76.7741,76.844,76.7741,76.8161,11800.0
2015-01-12 15:15:00,109.78,109.96,109.78,109.86,10600.0,76.7951,76.921,76.7951,76.851,10600.0
2015-01-12 15:20:00,109.86,109.92,109.72,109.73,18000.0,76.851,76.893,76.7531,76.7601,18000.0
2015-01-12 15:25:00,109.75,109.81,109.73,109.76,21600.0,76.7741,76.8161,76.7601,76.7811,21600.0
2015-01-12 15:30:00,109.77,109.83,109.64,109.66,28800.0,76.7881,76.8301,76.6971,76.7111,28800.0
2015-01-12 15:35:00,109.66,109.73,109.61,109.69,24700.0,76.7111,76.7601,76.6762,76.7321,24700.0
2015-01-12 15:40:00,109.71,109.79,109.7,109.79,24800.0,76.7461,76.8021,76.7391,76.8021,24800.0
2015-01-12 15:45:00,109.79,109.97,109.78,109.91,40800.0,76.8021,76.928,76.7951,76.886,40800.0
2015-01-12 15:50:00,109.91,109.91,109.77,109.86,42800.0,76.886,76.886,76.7881,76.851,42800.0
2015-01-12 15:55:00,109.84,109.86,109.59,109.68,72400.0,76.8371,76.851,76.6622,76.7251,72400.0
2015-01-13 09:30:00,110.49,111.15,110.49,111.08,97200.0,77.2917,77.7534,77.2917,77.7045,97200.0
2015-01-13 09:35:00,111.08,111.47,111.02,111.42,97600.0,77.7045,77.9773,77.6625,77.9423,97600.0
2015-01-13 09:40:00,111.37,111.58,111.3,111.52,57300.0,77.9073,78.0542,77.8584,78.0123,57300.0
2015-01-13 09:45:00,111.53,111.72,111.48,111.56,29000.0,78.0193,78.1522,77.9843,78.0403,29000.0
2015-01-13 09:50:00,111.54,111.76,111.53,111.75,41800.0,78.0263,78.1802,78.0193,78.1732,41800.0
2015-01-13 09:55:00,111.76,111.77,111.55,111.67,38400.0,78.1802,78.1872,78.0333,78.1172,38400.0
2015-01-13 10:00:00,111.69,111.79,111.55,111.57,34800.0,78.1312,78.2011,78.0333,78.0472,34800.0
2015-01-13 10:05:00,111.58,111.61,111.28,111.42,98400.0,78.0542,78.0752,77.8444,77.9423,98400.0
2015-01-13 10:10:00,111.4,111.49,111.29,111.34,27200.0,77.9283,77.9913,77.8514,77.8864,27200.0
2015-01-13 10:15:00,111.35,111.36,111.24,111.33,16400.0,77.8934,77.9003,77.8164,77.8794,16400.0
2015-01-13 10:20:00,111.3,111.5,111.3,111.47,24600.0,77.8584,77.9983,77.8584,77.9773,24600.0
2015-01-13 10:25:00,111.45,111.45,111.25,111.37,19000.0,77.9633,77.9633,77.8234,77.9073,19000.0
2015-01-13 10:30:00,111.37,111.39,111.25,111.38,26200.0,77.9073,77.9213,77.8234,77.9143,26200.0
2015-01-13 10:35:00,111.38,111.43,111.34,111.43,26200.0,77.9143,77.9493,77.8864,77.9493,26200.0
2015-01-13 10:40:00,111.44,111.72,111.44,111.7,68500.0,77.9563,78.1522,77.9563,78.1382,68500.0
2015-01-13 10:45:00,111.69,111.76,111.63,111.68,39300.0,78.1312,78.1802,78.0892,78.1242,39300.0
2015-01-13 10:50:00,111.68,111.87,111.67,111.83,48600.0,78.1242,78.2571,78.1172,78.2291,48600.0
2015-01-13 10:55:00,111.82,111.83,111.65,111.77,39000.0,78.2221,78.2291,78.1032,78.1872,39000.0
2015-01-13 11:00:00,111.77,111.84,111.62,111.62,32300.0,78.1872,78.2361,78.0822,78.0822,32300.0
2015-01-13 11:05:00,111.63,111.63,111.55,111.58,20900.0,78.0892,78.0892,78.0333,78.0542,20900.0
2015-01-13 11:10:00,111.59,111.7,111.59,111.62,23800.0,78.0612,78.1382,78.0612,78.0822,23800.0
2015-01-13 11:15:00,111.62,111.64,111.47,111.47,24900.0,78.0822,78.0962,77.9773,77.9773,24900.0
2015-01-13 11:20:00,111.45,111.45,111.31,111.36,18400.0,77.9633,77.9633,77.8654,77.9003,18400.0
2015-01-13 11:25:00,111.35,111.38,111.19,111.3,27700.0,77.8934,77.9143,77.7814,77.8584,27700.0
2015-01-13 11:30:00,111.31,111.34,111.15,111.23,27100.0,77.8654,77.8864,77.7534,77.8094,27100.0
2015-01-13 11:35:00,111.25,111.32,111.24,111.27,13100.0,77.8234,77.8724,77.8164,77.8374,13100.0
2015-01-13 11:40:00,111.27,111.29,111.12,111.2,21900.0,77.8374,77.8514,77.7325,77.7884,21900.0
2015-01-13 11:45:00,111.19,111.24,111.14,111.24,26500.0,77.7814,77.8164,77.7464,77.8164,26500.0
2015-01-13 11:50:00,111.23,111.23,111.14,111.14,34600.0,77.8094,77.8094,77.7464,77.7464,34600.0
2015-01-13 11:55:00,111.13,111.19,111.03,111.07,17100.0,77.7395,77.7814,77.6695,77.6975,17100.0
2015-01-13 12:00:00,111.08,111.17,111.0,111.04,10400.0,77.7045,77.7674,77.6485,77.6765,10400.0
2015-01-13 12:05:00,111.04,111.07,110.91,110.96,22500.0,77.6765,77.6975,77.5856,77.6205,22500.0
2015-01-13 12:10:00,110.93,111.0,110.89,110.98,8700.0,77.5995,77.6485,77.5716,77.6345,8700.0
2015-01-13 12:15:00,110.98,110.98,110.87,110.9,14700.0,77.6345,77.6345,77.5576,77.5786,14700.0
2015-01-13 12:20:00,110.9,110.91,110.67,110.71,16500.0,77.5786,77.5856,77.4177,77.4456,16500.0
2015-01-13 12:25:00,110.66,110.83,110.66,110.81,11900.0,77.4107,77.5296,77.4107,77.5156,11900.0
2015-01-13 12:30:00,110.82,110.83,110.72,110.79,19400.0,77.5226,77.5296,77.4526,77.5016,19400.0
2015-01-13 12:35:00,110.8,110.85,110.78,110.82,22800.0,77.5086,77.5436,77.4946,77.5226,22800.0
2015-01-13 12:40:00,110.81,110.82,110.67,110.78,36500.0,77.5156,77.5226,77.4177,77.4946,36500.0
2015-01-13 12:45:00,110.77,110.95,110.74,110.94,18600.0,77.4876,77.6135,77.4666,77.6065,18600.0
2015-01-13 12:50:00,110.95,110.96,110.82,110.84,19100.0,77.6135,77.6205,77.5226,77.5366,19100.0
2015-01-13 12:55:00,110.83,110.85,110.79,110.85,11800.0,77.5296,77.5436,77.5016,77.5436,11800.0
2015-01-13 13:00:00,110.85,111.01,110.85,110.99,17900.0,77.5436,77.6555,77.5436,77.6415,17900.0
2015-01-13 13:05:00,111.0,111.1,110.95,110.96,18800.0,77.6485,77.7185,77.6135,77.6205,18800.0
2015-01-13 13:10:00,110.95,110.99,110.93,110.97,11900.0,77.6135,77.6415,77.5995,77.6275,11900.0
2015-01-13 13:15:00,110.98,111.05,110.94,111.02,13100.0,77.6345,77.6835,77.6065,77.6625,13100.0
2015-01-13 13:20:00,111.02,111.02,110.69,110.7,23000.0,77.6625,77.6625,77.4317,77.4387,23000.0
2015-01-13 13:25:00,110.72,110.73,110.44,110.56,25500.0,77.4526,77.4596,77.2568,77.3407,25500.0
2015-01-13 13:30:00,110.52,110.52,110.26,110.29,21800.0,77.3127,77.3127,77.1309,77.1518,21800.0
2015-01-13 13:35:00,110.32,110.38,110.14,110.14,34200.0,77.1728,77.2148,77.0469,77.0469,34200.0
2015-01-13 13:40:00,110.15,110.2,109.97,110.09,37700.0,77.0539,77.0889,76.928,77.0119,37700.0
2015-01-13 13:45:00,110.09,110.29,110.08,110.21,26200.0,77.0119,77.1518,77.0049,77.0959,26200.0
2015-01-13 13:50:00,110.21,110.21,109.5,109.61,44400.0,77.0959,77.0959,76.5992,76.6762,44400.0
2015-01-13 13:55:00,109.64,109.9,109.6,109.82,18600.0,76.6971,76.879,76.6692,76.8231,18600.0
2015-01-13 14:00:00,109.82,109.85,109.67,109.82,33300.0,76.8231,76.844,76.7181,76.8231,33300.0
2015-01-13 14:05:00,109.82,109.87,109.52,109.66,33700.0,76.8231,76.858,76.6132,76.7111,33700.0
2015-01-13 14:10:00,109.67,109.72,109.46,109.57,49600.0,76.7181,76.7531,76.5712,76.6482,49600.0
2015-01-13 14:15:00,109.56,109.81,109.55,109.77,43900.0,76.6412,76.8161,76.6342,76.7881,43900.0
2015-01-13 14:20:00,109.77,109.82,109.68,109.78,32200.0,76.7881,76.8231,76.7251,76.7951,32200.0
2015-01-13 14:25:00,109.8,109.98,109.8,109.93,17800.0,76.8091,76.935,76.8091,76.9,17800.0
2015-01-13 14:30:00,109.94,109.99,109.89,109.94,19300.0,76.907,76.942,76.872,76.907,19300.0
2015-01-13 14:35:00,109.96,110.0,109.92,109.95,20600.0,76.921,76.949,76.893,76.914,20600.0
2015-01-13 14:40:00,109.96,110.0,109.88,109.95,15600.0,76.921,76.949,76.865,76.914,15600.0
2015-01-13 14:45:00,109.97,110.02,109.9,109.98,27600.0,76.928,76.963,76.879,76.935,27600.0
2015-01-13 14:50:00,109.97,110.03,109.91,109.93,25600.0,76.928,76.97,76.886,76.9,25600.0
2015-01-13 14:55:00,109.94,109.94,109.51,109.51,22700.0,76.907,76.907,76.6062,76.6062,22700.0
2015-01-13 15:00:00,109.53,109.61,109.5,109.58,26800.0,76.6202,76.6762,76.5992,76.6552,26800.0
2015-01-13 15:05:00,109.57,109.57,109.43,109.48,44800.0,76.6482,76.6482,76.5502,76.5852,44800.0
2015-01-13 15:10:00,109.47,109.76,109.46,109.76,37000.0,76.5782,76.7811,76.5712,76.7811,37000.0
2015-01-13 15:15:00,109.75,109.84,109.72,109.75,36800.0,76.7741,76.8371,76.7531,76.7741,36800.0
2015-01-13 15:20:00,109.75,109.96,109.71,109.95,50400.0,76.7741,76.921,76.7461,76.914,50400.0
2015-01-13 15:25:00,109.96,109.97,109.71,109.73,41600.0,76.921,76.928,76.7461,76.7601,41600.0
2015-01-13 15:30:00,109.73,110.07,109.73,109.98,49000.0,76.7601,76.9979,76.7601,76.935,49000.0
2015-01-13 15:35:00,109.98,110.35,109.95,110.29,43000.0,76.935,77.1938,76.914,77.1518,43000.0
2015-01-13 15:40:00,110.3,110.34,110.12,110.18,45100.0,77.1588,77.1868,77.0329,77.0749,45100.0
2015-01-13 15:45:00,110.17,110.17,109.99,110.0,35900.0,77.0679,77.0679,76.942,76.949,35900.0
2015-01-13 15:50:00,109.99,110.1,109.91,110.0,61500.0,76.942,77.0189,76.886,76.949,61500.0
2015-01-13 15:55:00,110.0,110.1,109.96,110.1,85200.0,76.949,77.0189,76.921,77.0189,85200.0
2015-01-14 09:30:00,109.02,109.11,108.68,108.85,79900.0,76.2634,76.3264,76.0256,76.1445,79900.0
2015-01-14 09:35:00,108.86,109.13,108.79,108.86,38200.0,76.1515,76.3404,76.1025,76.1515,38200.0
2015-01-14 09:40:00,108.82,109.22,108.79,109.15,29300.0,76.1235,76.4033,76.1025,76.3544,29300.0
2015-01-14 09:45:00,109.21,109.21,108.74,108.92,32100.0,76.3963,76.3963,76.0676,76.1935,32100.0
2015-01-14 09:50:00,108.96,109.0,108.8,108.89,20000.0,76.2215,76.2494,76.1095,76.1725,20000.0
2015-01-14 09:55:00,108.9,109.07,108.85,109.03,23700.0,76.1795,76.2984,76.1445,76.2704,23700.0
2015-01-14 10:00:00,109.02,109.29,109.02,109.11,31700.0,76.2634,76.4523,76.2634,76.3264,31700.0
2015-01-14 10:05:00,109.13,109.42,109.12,109.33,22700.0,76.3404,76.5432,76.3334,76.4803,22700.0
2015-01-14 10:10:00,109.34,109.48,109.24,109.31,28500.0,76.4873,76.5852,76.4173,76.4663,28500.0
2015-01-14 10:15:00,109.32,109.63,109.32,109.53,142200.0,76.4733,76.6901,76.4733,76.6202,142200.0
2015-01-14 10:20:00,109.52,109.68,109.49,109.63,25800.0,76.6132,76.7251,76.5922,76.6901,25800.0
2015-01-14 10:25:00,109.64,109.68,109.51,109.55,35200.0,76.6971,76.7251,76.6062,76.6342,35200.0
2015-01-14 10:30:00,109.54,109.62,109.41,109.59,51800.0,76.6272,76.6832,76.5363,76.6622,51800.0
2015-01-14 10:35:00,109.6,109.62,109.27,109.28,30000.0,76.6692,76.6832,76.4383,76.4453,30000.0
2015-01-14 10:40:00,109.29,109.53,109.25,109.52,19800.0,76.4523,76.6202,76.4243,76.6132,19800.0
2015-01-14 10:45:00,109.53,109.59,109.41,109.43,11000.0,76.6202,76.6622,76.5363,76.5502,11000.0
2015-01-14 10:50:00,109.44,109.57,109.28,109.35,18800.0,76.5572,76.6482,76.4453,76.4943,18800.0
2015-01-14 10:55:00,109.38,109.5,109.29,109.49,9100.0,76.5153,76.5992,76.4523,76.5922,9100.0
2015-01-14 11:00:00,109.42,109.43,109.1,109.19,20100.0,76.5432,76.5502,76.3194,76.3824,20100.0
2015-01-14 11:05:00,109.2,109.25,109.05,109.11,20100.0,76.3893,76.4243,76.2844,76.3264,20100.0
2015-01-14 11:10:00,109.12,109.21,109.08,109.09,20200.0,76.3334,76.3963,76.3054,76.3124,20200.0
2015-01-14 11:15:00,109.09,109.2,108.96,108.97,36300.0,76.3124,76.3893,76.2215,76.2285,36300.0
2015-01-14 11:20:00,108.96,109.07,108.95,109.02,27000.0,76.2215,76.2984,76.2145,76.2634,27000.0
2015-01-14 11:25:00,109.01,109.09,108.95,109.03,17900.0,76.2564,76.3124,76.2145,76.2704,17900.0
2015-01-14 11:30:00,109.02,109.15,109.0,109.09,19500.0,76.2634,76.3544,76.2494,76.3124,19500.0
2015-01-14 11:35:00,109.1,109.21,109.02,109.2,13800.0,76.3194,76.3963,76.2634,76.3893,13800.0
2015-01-14 11:40:00,109.21,109.29,109.17,109.19,13500.0,76.3963,76.4523,76.3684,76.3824,13500.0
2015-01-14 11:45:00,109.17,109.3,109.17,109.28,9700.0,76.3684,76.4593,76.3684,76.4453,9700.0
2015-01-14 11:50:00,109.28,109.38,109.15,109.21,12200.0,76.4453,76.5153,76.3544,76.3963,12200.0
2015-01-14 11:55:00,109.21,109.22,109.03,109.05,7700.0,76.3963,76.4033,76.2704,76.2844,7700.0
2015-01-14 12:00:00,109.03,109.14,108.97,109.08,31500.0,76.2704,76.3474,76.2285,76.3054,31500.0
2015-01-14 12:05:00,109.08,109.08,108.87,108.89,37700.0,76.3054,76.3054,76.1585,76.1725,37700.0
2015-01-14 12:10:00,108.9,108.93,108.81,108.84,13800.0,76.1795,76.2005,76.1165,76.1375,13800.0
2015-01-14 12:15:00,108.83,108.89,108.79,108.83,11600.0,76.1305,76.1725,76.1025,76.1305,11600.0
2015-01-14 12:20:00,108.83,108.97,108.81,108.87,32600.0,76.1305,76.2285,76.1165,76.1585,32600.0
2015-01-14 12:25:00,108.88,108.92,108.83,108.9,12600.0,76.1655,76.1935,76.1305,76.1795,12600.0
2015-01-14 12:30:00,108.9,109.0,108.84,108.86,24400.0,76.1795,76.2494,76.1375,76.1515,24400.0
2015-01-14 12:35:00,108.86,108.92,108.82,108.85,19300.0,76.1515,76.1935,76.1235,76.1445,19300.0
2015-01-14 12:40:00,108.86,108.93,108.83,108.85,17700.0,76.1515,76.2005,76.1305,76.1445,17700.0
2015-01-14 12:45:00,108.85,108.89,108.75,108.82,23400.0,76.1445,76.1725,76.0746,76.1235,23400.0
2015-01-14 12:50:00,108.77,108.83,108.71,108.74,14000.0,76.0885,76.1305,76.0466,76.0676,14000.0
2015-01-14 12:55:00,108.75,108.89,108.72,108.88,14500.0,76.0746,76.1725,76.0536,76.1655,14500.0
2015-01-14 13:00:00,108.88,109.03,108.88,108.98,21800.0,76.1655,76.2704,76.1655,76.2355,21800.0
2015-01-14 13:05:00,108.98,109.02,108.9,108.93,15100.0,76.2355,76.2634,76.1795,76.2005,15100.0
2015-01-14 13:10:00,108.91,108.96,108.85,108.86,40000.0,76.1865,76.2215,76.1445,76.1515,40000.0
2015-01-14 13:15:00,108.87,108.98,108.81,108.97,16400.0,76.1585,76.2355,76.1165,76.2285,16400.0
2015-01-14 13:20:00,108.96,108.96,108.85,108.85,13700.0,76.2215,76.2215,76.1445,76.1445,13700.0
2015-01-14 13:25:00,108.82,108.9,108.73,108.73,13400.0,76.1235,76.1795,76.0606,76.0606,13400.0
2015-01-14 13:30:00,108.71,108.82,108.71,108.76,22900.0,76.0466,76.1235,76.0466,76.0816,22900.0
2015-01-14 13:35:00,108.76,108.79,108.73,108.74,10600.0,76.0816,76.1025,76.0606,76.0676,10600.0
2015-01-14 13:40:00,108.74,108.74,108.5,108.51,36200.0,76.0676,76.0676,75.8997,75.9067,36200.0
2015-01-14 13:45:00,108.5,108.69,108.44,108.62,28200.0,75.8997,76.0326,75.8577,75.9836,28200.0
2015-01-14 13:50:00,108.59,108.62,108.48,108.6,20300.0,75.9626,75.9836,75.8857,75.9696,20300.0
2015-01-14 13:55:00,108.61,108.68,108.53,108.62,10400.0,75.9766,76.0256,75.9207,75.9836,10400.0
2015-01-14 14:00:00,108.64,108.78,108.58,108.77,11700.0,75.9976,76.0955,75.9556,76.0885,11700.0
2015-01-14 14:05:00,108.76,108.8,108.66,108.7,30700.0,76.0816,76.1095,76.0116,76.0396,30700.0
2015-01-14 14:10:00,108.7,109.08,108.65,109.07,23000.0,76.0396,76.3054,76.0046,76.2984,23000.0
2015-01-14 14:15:00,109.07,109.21,109.03,109.2,26200.0,76.2984,76.3963,76.2704,76.3893,26200.0
2015-01-14 14:20:00,109.22,109.25,109.08,109.11,25000.0,76.4033,76.4243,76.3054,76.3264,25000.0
2015-01-14 14:25:00,109.11,109.32,109.1,109.25,34200.0,76.3264,76.4733,76.3194,76.4243,34200.0
2015-01-14 14:30:00,109.23,109.52,109.23,109.41,19500.0,76.4103,76.6132,76.4103,76.5363,19500.0
2015-01-14 14:35:00,109.44,109.46,109.19,109.22,24000.0,76.5572,76.5712,76.3824,76.4033,24000.0
2015-01-14 14:40:00,109.22,109.33,109.14,109.2,15200.0,76.4033,76.4803,76.3474,76.3893,15200.0
2015-01-14 14:45:00,109.2,109.28,109.15,109.19,22200.0,76.3893,76.4453,76.3544,76.3824,22200.0
2015-01-14 14:50:00,109.16,109.16,108.95,108.97,38100.0,76.3614,76.3614,76.2145,76.2285,38100.0
2015-01-14 14:55:00,108.98,109.03,108.93,108.97,20500.0,76.2355,76.2704,76.2005,76.2285,20500.0
2015-01-14 15:00:00,108.97,109.13,108.96,109.13,81600.0,76.2285,76.3404,76.2215,76.3404,81600.0
2015-01-14 15:05:00,109.14,109.26,109.06,109.21,19500.0,76.3474,76.4313,76.2914,76.3963,19500.0
2015-01-14 15:10:00,109.19,109.23,109.05,109.22,18800.0,76.3824,76.4103,76.2844,76.4033,18800.0
2015-01-14 15:15:00,109.24,109.52,109.22,109.41,29900.0,76.4173,76.6132,76.4033,76.5363,29900.0
2015-01-14 15:20:00,109.39,109.52,109.35,109.47,33100.0,76.5223,76.6132,76.4943,76.5782,33100.0
2015-01-14 15:25:00,109.47,109.59,109.33,109.52,41700.0,76.5782,76.6622,76.4803,76.6132,41700.0
2015-01-14 15:30:00,109.5,109.67,109.24,109.24,48500.0,76.5992,76.7181,76.4173,76.4173,48500.0
2015-01-14 15:35:00,109.24,109.31,109.14,109.25,48300.0,76.4173,76.4663,76.3474,76.4243,48300.0
2015-01-14 15:40:00,109.26,109.43,109.26,109.36,74300.0,76.4313,76.5502,76.4313,76.5013,74300.0
2015-01-14 15:45:00,109.36,109.61,109.36,109.48,70400.0,76.5013,76.6762,76.5013,76.5852,70400.0
2015-01-14 15:50:00,109.49,109.57,109.41,109.41,66800.0,76.5922,76.6482,76.5363,76.5363,66800.0
2015-01-14 15:55:00,109.42,109.45,109.32,109.38,132800.0,76.5432,76.5642,76.4733,76.5153,132800.0
2015-01-15 09:30:00,109.85,110.34,109.71,110.14,57300.0,76.844,77.1868,76.7461,77.0469,57300.0
2015-01-15 09:35:00,110.07,110.11,109.64,109.64,18300.0,76.9979,77.0259,76.6971,76.6971,18300.0
2015-01-15 09:40:00,109.59,109.7,109.47,109.65,30600.0,76.6622,76.7391,76.5782,76.7041,30600.0
2015-01-15 09:45:00,109.64,109.75,109.49,109.5,24700.0,76.6971,76.7741,76.5922,76.5992,24700.0
2015-01-15 09:50:00,109.5,109.76,109.48,109.55,16800.0,76.5992,76.7811,76.5852,76.6342,16800.0
2015-01-15 09:55:00,109.56,109.79,109.39,109.78,33400.0,76.6412,76.8021,76.5223,76.7951,33400.0
2015-01-15 10:00:00,109.73,109.79,109.4,109.45,45400.0,76.7601,76.8021,76.5293,76.5642,45400.0
2015-01-15 10:05:00,109.44,109.53,109.34,109.37,53000.0,76.5572,76.6202,76.4873,76.5083,53000.0
2015-01-15 10:10:00,109.34,109.5,109.24,109.39,48600.0,76.4873,76.5992,76.4173,76.5223,48600.0
2015-01-15 10:15:00,109.37,109.64,109.37,109.64,23000.0,76.5083,76.6971,76.5083,76.6971,23000.0
2015-01-15 10:20:00,109.62,109.75,109.57,109.69,18400.0,76.6832,76.7741,76.6482,76.7321,18400.0
2015-01-15 10:25:00,109.72,109.93,109.69,109.88,23900.0,76.7531,76.9,76.7321,76.865,23900.0
2015-01-15 10:30:00,109.94,110.16,109.9,110.13,63200.0,76.907,77.0609,76.879,77.0399,63200.0
2015-01-15 10:35:00,110.16,110.2,110.05,110.2,36700.0,77.0609,77.0889,76.984,77.0889,36700.0
2015-01-15 10:40:00,110.19,110.3,110.13,110.27,44300.0,77.0819,77.1588,77.0399,77.1379,44300.0
2015-01-15 10:45:00,110.27,110.36,110.07,110.22,50100.0,77.1379,77.2008,76.9979,77.1029,50100.0
2015-01-15 10:50:00,110.23,110.29,110.06,110.07,19000.0,77.1099,77.1518,76.9909,76.9979,19000.0
2015-01-15 10:55:00,110.05,110.06,109.79,109.84,19100.0,76.984,76.9909,76.8021,76.8371,19100.0
2015-01-15 11:00:00,109.85,109.87,109.59,109.6,16000.0,76.844,76.858,76.6622,76.6692,16000.0
2015-01-15 11:05:00,109.6,109.74,109.52,109.65,27300.0,76.6692,76.7671,76.6132,76.7041,27300.0
2015-01-15 11:10:00,109.65,109.83,109.64,109.77,54000.0,76.7041,76.8301,76.6971,76.7881,54000.0
2015-01-15 11:15:00,109.81,109.81,109.57,109.63,33000.0,76.8161,76.8161,76.6482,76.6901,33000.0
2015-01-15 11:20:00,109.61,109.68,109.48,109.49,26700.0,76.6762,76.7251,76.5852,76.5922,26700.0
2015-01-15 11:25:00,109.48,109.54,109.45,109.5,20400.0,76.5852,76.6272,76.5642,76.5992,20400.0
2015-01-15 11:30:00,109.5,109.68,109.43,109.67,26800.0,76.5992,76.7251,76.5502,76.7181,26800.0
2015-01-15 11:35:00,109.66,109.67,109.35,109.38,21100.0,76.7111,76.7181,76.4943,76.5153,21100.0
2015-01-15 11:40:00,109.39,109.58,109.34,109.56,16200.0,76.5223,76.6552,76.4873,76.6412,16200.0
2015-01-15 11:45:00,109.53,109.71,109.53,109.53,12800.0,76.6202,76.7461,76.6202,76.6202,12800.0
2015-01-15 11:50:00,109.56,109.58,109.43,109.56,14700.0,76.6412,76.6552,76.5502,76.6412,14700.0
2015-01-15 11:55:00,109.56,109.57,109.44,109.51,16400.0,76.6412,76.6482,76.5572,76.6062,16400.0
2015-01-15 12:00:00,109.51,109.58,109.42,109.42,20000.0,76.6062,76.6552,76.5432,76.5432,20000.0
2015-01-15 12:05:00,109.41,109.47,109.4,109.41,14500.0,76.5363,76.5782,76.5293,76.5363,14500.0
2015-01-15 12:10:00,109.41,109.46,109.26,109.31,17600.0,76.5363,76.5712,76.4313,76.4663,17600.0
2015-01-15 12:15:00,109.31,109.33,109.16,109.23,11000.0,76.4663,76.4803,76.3614,76.4103,11000.0
2015-01-15 12:20:00,109.22,109.37,109.22,109.28,19000.0,76.4033,76.5083,76.4033,76.4453,19000.0
2015-01-15 12:25:00,109.3,109.49,109.3,109.4,23400.0,76.4593,76.5922,76.4593,76.5293,23400.0
2015-01-15 12:30:00,109.38,109.39,109.29,109.38,15000.0,76.5153,76.5223,76.4523,76.5153,15000.0
2015-01-15 12:35:00,109.36,109.36,109.21,109.24,7500.0,76.5013,76.5013,76.3963,76.4173,7500.0
2015-01-15 12:40:00,109.23,109.3,109.12,109.16,20900.0,76.4103,76.4593,76.3334,76.3614,20900.0
2015-01-15 12:45:00,109.16,109.17,109.04,109.15,17400.0,76.3614,76.3684,76.2774,76.3544,17400.0
2015-01-15 12:50:00,109.14,109.31,109.09,109.3,17600.0,76.3474,76.4663,76.3124,76.4593,17600.0
2015-01-15 12:55:00,109.28,109.29,109.19,109.28,17800.0,76.4453,76.4523,76.3824,76.4453,17800.0
2015-01-15 13:00:00,109.28,109.5,109.22,109.49,30500.0,76.4453,76.5992,76.4033,76.5922,30500.0
2015-01-15 13:05:00,109.47,109.57,109.39,109.41,11300.0,76.5782,76.6482,76.5223,76.5363,11300.0
2015-01-15 13:10:00,109.41,109.55,109.37,109.52,13400.0,76.5363,76.6342,76.5083,76.6132,13400.0
2015-01-15 13:15:00,109.53,109.6,109.5,109.55,11200.0,76.6202,76.6692,76.5992,76.6342,11200.0
2015-01-15 13:20:00,109.56,109.58,109.47,109.48,8100.0,76.6412,76.6552,76.5782,76.5852,8100.0
2015-01-15 13:25:00,109.5,109.55,109.38,109.4,15400.0,76.5992,76.6342,76.5153,76.5293,15400.0
2015-01-15 13:30:00,109.39,109.44,109.31,109.41,12600.0,76.5223,76.5572,76.4663,76.5363,12600.0
2015-01-15 13:35:00,109.39,109.51,109.31,109.34,16600.0,76.5223,76.6062,76.4663,76.4873,16600.0
2015-01-15 13:40:00,109.36,109.42,109.36,109.41,9900.0,76.5013,76.5432,76.5013,76.5363,9900.0
2015-01-15 13:45:00,109.39,109.64,109.36,109.62,15300.0,76.5223,76.6971,76.5013,76.6832,15300.0
2015-01-15 13:50:00,109.62,109.92,109.62,109.85,15700.0,76.6832,76.893,76.6832,76.844,15700.0
2015-01-15 13:55:00,109.85,109.86,109.59,109.59,9200.0,76.844,76.851,76.6622,76.6622,9200.0
2015-01-15 14:00:00,109.62,109.65,109.54,109.65,13900.0,76.6832,76.7041,76.6272,76.7041,13900.0
2015-01-15 14:05:00,109.63,109.76,109.59,109.73,12600.0,76.6901,76.7811,76.6622,76.7601,12600.0
2015-01-15 14:10:00,109.74,109.76,109.63,109.74,10400.0,76.7671,76.7811,76.6901,76.7671,10400.0
2015-01-15 14:15:00,109.73,109.88,109.73,109.88,15300.0,76.7601,76.865,76.7601,76.865,15300.0
2015-01-15 14:20:00,109.85,109.87,109.73,109.77,45900.0,76.844,76.858,76.7601,76.7881,45900.0
2015-01-15 14:25:00,109.8,109.88,109.78,109.85,17800.0,76.8091,76.865,76.7951,76.844,17800.0
2015-01-15 14:30:00,109.84,109.93,109.76,109.92,22400.0,76.8371,76.9,76.7811,76.893,22400.0
2015-01-15 14:35:00,109.93,110.02,109.88,109.97,21100.0,76.9,76.963,76.865,76.928,21100.0
2015-01-15 14:40:00,109.98,110.01,109.88,109.88,17200.0,76.935,76.956,76.865,76.865,17200.0
2015-01-15 14:45:00,109.87,109.99,109.84,109.85,23300.0,76.858,76.942,76.8371,76.844,23300.0
2015-01-15 14:50:00,109.82,109.88,109.79,109.82,17400.0,76.8231,76.865,76.8021,76.8231,17400.0
2015-01-15 14:55:00,109.83,110.03,109.79,109.97,29100.0,76.8301,76.97,76.8021,76.928,29100.0
2015-01-15 15:00:00,109.96,110.06,109.91,109.96,21300.0,76.921,76.9909,76.886,76.921,21300.0
2015-01-15 15:05:00,109.94,109.94,109.8,109.8,29000.0,76.907,76.907,76.8091,76.8091,29000.0
2015-01-15 15:10:00,109.78,109.78,109.65,109.69,94600.0,76.7951,76.7951,76.7041,76.7321,94600.0
2015-01-15 15:15:00,109.68,109.71,109.59,109.68,28400.0,76.7251,76.7461,76.6622,76.7251,28400.0
2015-01-15 15:20:00,109.67,109.69,109.57,109.65,21000.0,76.7181,76.7321,76.6482,76.7041,21000.0
2015-01-15 15:25:00,109.66,109.79,109.65,109.72,36600.0,76.7111,76.8021,76.7041,76.7531,36600.0
2015-01-15 15:30:00,109.71,109.8,109.61,109.72,50400.0,76.7461,76.8091,76.6762,76.7531,50400.0
2015-01-15 15:35:00,109.71,109.74,109.61,109.7,43300.0,76.7461,76.7671,76.6762,76.7391,43300.0
2015-01-15 15:40:00,109.68,109.79,109.59,109.69,50900.0,76.7251,76.8021,76.6622,76.7321,50900.0
2015-01-15 15:45:00,109.69,109.73,109.55,109.61,65800.0,76.7321,76.7601,76.6342,76.6762,65800.0
2015-01-15 15:50:00,109.6,109.61,109.33,109.35,117900.0,76.6692,76.6762,76.4803,76.4943,117900.0
2015-01-15 15:55:00,109.36,109.4,109.26,109.29,201500.0,76.5013,76.5293,76.4313,76.4523,201500.0
2015-01-16 09:30:00,109.3,109.31,109.08,109.3,231200.0,76.4593,76.4663,76.3054,76.4593,231200.0
2015-01-16 09:35:00,109.18,109.82,109.18,109.65,17700.0,76.3754,76.8231,76.3754,76.7041,17700.0
2015-01-16 09:40:00,109.57,109.61,109.41,109.43,21800.0,76.6482,76.6762,76.5363,76.5502,21800.0
2015-01-16 09:45:00,109.48,109.48,109.06,109.2,17400.0,76.5852,76.5852,76.2914,76.3893,17400.0
2015-01-16 09:50:00,109.2,109.32,108.93,108.95,30300.0,76.3893,76.4733,76.2005,76.2145,30300.0
2015-01-16 09:55:00,108.98,109.0,108.67,108.8,34200.0,76.2355,76.2494,76.0186,76.1095,34200.0
2015-01-16 10:00:00,108.82,109.12,108.58,108.74,49800.0,76.1235,76.3334,75.9556,76.0676,49800.0
2015-01-16 10:05:00,108.74,108.82,108.46,108.54,60400.0,76.0676,76.1235,75.8717,75.9277,60400.0
2015-01-16 10:10:00,108.54,108.73,108.54,108.61,21400.0,75.9277,76.0606,75.9277,75.9766,21400.0
2015-01-16 10:15:00,108.59,108.95,108.58,108.95,29300.0,75.9626,76.2145,75.9556,76.2145,29300.0
2015-01-16 10:20:00,108.92,109.01,108.86,109.0,24600.0,76.1935,76.2564,76.1515,76.2494,24600.0
2015-01-16 10:25:00,109.01,109.17,108.93,109.08,65900.0,76.2564,76.3684,76.2005,76.3054,65900.0
2015-01-16 10:30:00,109.08,109.28,109.05,109.12,28100.0,76.3054,76.4453,76.2844,76.3334,28100.0
2015-01-16 10:35:00,109.13,109.19,108.96,109.08,23200.0,76.3404,76.3824,76.2215,76.3054,23200.0
2015-01-16 10:40:00,109.09,109.18,109.01,109.18,17500.0,76.3124,76.3754,76.2564,76.3754,17500.0
2015-01-16 10:45:00,109.18,109.24,109.02,109.11,32500.0,76.3754,76.4173,76.2634,76.3264,32500.0
2015-01-16 10:50:00,109.12,109.35,109.11,109.32,50900.0,76.3334,76.4943,76.3264,76.4733,50900.0
2015-01-16 10:55:00,109.3,109.57,109.28,109.49,35000.0,76.4593,76.6482,76.4453,76.5922,35000.0
2015-01-16 11:00:00,109.52,109.56,109.42,109.43,56700.0,76.6132,76.6412,76.5432,76.5502,56700.0
2015-01-16 11:05:00,109.43,109.69,109.43,109.69,32600.0,76.5502,76.7321,76.5502,76.7321,32600.0
2015-01-16 11:10:00,109.68,109.68,109.49,109.5,41100.0,76.7251,76.7251,76.5922,76.5992,41100.0
2015-01-16 11:15:00,109.5,109.73,109.49,109.67,57400.0,76.5992,76.7601,76.5922,76.7181,57400.0
2015-01-16 11:20:00,109.66,109.7,109.61,109.68,18700.0,76.7111,76.7391,76.6762,76.7251,18700.0
2015-01-16 11:25:00,109.67,109.68,109.52,109.57,22600.0,76.7181,76.7251,76.6132,76.6482,22600.0
2015-01-16 11:30:00,109.58,109.64,109.52,109.56,34000.0,76.6552,76.6971,76.6132,76.6412,34000.0
2015-01-16 11:35:00,109.54,109.64,109.53,109.63,19700.0,76.6272,76.6971,76.6202,76.6901,19700.0
2015-01-16 11:40:00,109.62,109.72,109.59,109.62,23100.0,76.6832,76.7531,76.6622,76.6832,23100.0
2015-01-16 11:45:00,109.62,109.65,109.41,109.43,32200.0,76.6832,76.7041,76.5363,76.5502,32200.0
2015-01-16 11:50:00,109.41,109.47,109.36,109.38,26100.0,76.5363,76.5782,76.5013,76.5153,26100.0
2015-01-16 11:55:00,109.37,109.5,109.33,109.41,30700.0,76.5083,76.5992,76.4803,76.5363,30700.0
2015-01-16 12:00:00,109.42,109.68,109.42,109.64,18500.0,76.5432,76.7251,76.5432,76.6971,18500.0
2015-01-16 12:05:00,109.65,109.71,109.52,109.52,21300.0,76.7041,76.7461,76.6132,76.6132,21300.0
2015-01-16 12:10:00,109.54,109.7,109.53,109.68,28200.0,76.6272,76.7391,76.6202,76.7251,28200.0
2015-01-16 12:15:00,109.68,109.75,109.67,109.73,17100.0,76.7251,76.7741,76.7181,76.7601,17100.0
2015-01-16 12:20:00,109.73,109.75,109.69,109.69,21300.0,76.7601,76.7741,76.7321,76.7321,21300.0
2015-01-16 12:25:00,109.69,109.84,109.6,109.61,68000.0,76.7321,76.8371,76.6692,76.6762,68000.0
2015-01-16 12:30:00,109.61,109.62,109.56,109.59,14900.0,76.6762,76.6832,76.6412,76.6622,14900.0
2015-01-16 12:35:00,109.61,109.63,109.56,109.61,9900.0,76.6762,76.6901,76.6412,76.6762,9900.0
2015-01-16 12:40:00,109.63,109.99,109.63,109.97,23100.0,76.6901,76.942,76.6901,76.928,23100.0
2015-01-16 12:45:00,109.96,109.96,109.85,109.91,15700.0,76.921,76.921,76.844,76.886,15700.0
2015-01-16 12:50:00,109.92,110.11,109.92,110.01,35800.0,76.893,77.0259,76.893,76.956,35800.0
2015-01-16 12:55:00,110.03,110.03,109.91,109.95,10400.0,76.97,76.97,76.886,76.914,10400.0
2015-01-16 13:00:00,109.95,109.99,109.79,109.79,9700.0,76.914,76.942,76.8021,76.8021,9700.0
2015-01-16 13:05:00,109.8,109.96,109.8,109.91,17500.0,76.8091,76.921,76.8091,76.886,17500.0
2015-01-16 13:10:00,109.92,109.95,109.76,109.76,73600.0,76.893,76.914,76.7811,76.7811,73600.0
2015-01-16 13:15:00,109.77,109.85,109.77,109.79,21400.0,76.7881,76.844,76.7881,76.8021,21400.0
2015-01-16 13:20:00,109.81,109.9,109.77,109.86,102600.0,76.8161,76.879,76.7881,76.851,102600.0
2015-01-16 13:25:00,109.87,109.87,109.76,109.83,24600.0,76.858,76.858,76.7811,76.8301,24600.0
2015-01-16 13:30:00,109.85,109.91,109.77,109.91,20300.0,76.844,76.886,76.7881,76.886,20300.0
2015-01-16 13:35:00,109.91,109.95,109.81,109.92,14600.0,76.886,76.914,76.8161,76.893,14600.0
2015-01-16 13:40:00,109.9,110.01,109.86,109.99,15200.0,76.879,76.956,76.851,76.942,15200.0
2015-01-16 13:45:00,109.97,110.08,109.91,110.07,22500.0,76.928,77.0049,76.886,76.9979,22500.0
2015-01-16 13:50:00,110.08,110.09,109.96,110.02,25600.0,77.0049,77.0119,76.921,76.963,25600.0
2015-01-16 13:55:00,110.02,110.05,109.99,110.03,19800.0,76.963,76.984,76.942,76.97,19800.0
2015-01-16 14:00:00,110.03,110.06,109.98,110.06,21400.0,76.97,76.9909,76.935,76.9909,21400.0
2015-01-16 14:05:00,110.04,110.18,110.02,110.11,41000.0,76.977,77.0749,76.963,77.0259,41000.0
2015-01-16 14:10:00,110.11,110.14,109.86,109.86,42100.0,77.0259,77.0469,76.851,76.851,42100.0
2015-01-16 14:15:00,109.87,110.0,109.85,109.96,20500.0,76.858,76.949,76.844,76.921,20500.0
2015-01-16 14:20:00,109.96,110.04,109.95,109.95,14800.0,76.921,76.977,76.914,76.914,14800.0
2015-01-16 14:25:00,109.97,110.03,109.88,109.96,25000.0,76.928,76.97,76.865,76.921,25000.0
2015-01-16 14:30:00,109.97,109.97,109.8,109.8,35900.0,76.928,76.928,76.8091,76.8091,35900.0
2015-01-16 14:35:00,109.81,109.9,109.79,109.9,31600.0,76.8161,76.879,76.8021,76.879,31600.0
2015-01-16 14:40:00,109.88,110.0,109.87,109.95,20700.0,76.865,76.949,76.858,76.914,20700.0
2015-01-16 14:45:00,109.96,110.04,109.93,109.96,32900.0,76.921,76.977,76.9,76.921,32900.0
2015-01-16 14:50:00,109.98,110.12,109.97,110.06,34600.0,76.935,77.0329,76.928,76.9909,34600.0
2015-01-16 14:55:00,110.06,110.13,110.04,110.12,39900.0,76.9909,77.0399,76.977,77.0329,39900.0
2015-01-16 15:00:00,110.13,110.13,110.02,110.05,36200.0,77.0399,77.0399,76.963,76.984,36200.0
2015-01-16 15:05:00,110.06,110.07,110.01,110.03,39900.0,76.9909,76.9979,76.956,76.97,39900.0
2015-01-16 15:10:00,110.02,110.08,110.0,110.01,48000.0,76.963,77.0049,76.949,76.956,48000.0
2015-01-16 15:15:00,110.02,110.08,109.98,110.0,43300.0,76.963,77.0049,76.935,76.949,43300.0
2015-01-16 15:20:00,110.0,110.16,109.99,110.16,62300.0,76.949,77.0609,76.942,77.0609,62300.0
2015-01-16 15:25:00,110.17,110.18,110.06,110.06,46600.0,77.0679,77.0749,76.9909,76.9909,46600.0
2015-01-16 15:30:00,110.05,110.12,110.03,110.09,59300.0,76.984,77.0329,76.97,77.0119,59300.0
2015-01-16 15:35:00,110.1,110.14,110.07,110.12,148500.0,77.0189,77.0469,76.9979,77.0329,148500.0
2015-01-16 15:40:00,110.12,110.2,110.09,110.09,243800.0,77.0329,77.0889,77.0119,77.0119,243800.0
2015-01-16 15:45:00,110.1,110.25,110.08,110.21,197000.0,77.0189,77.1239,77.0049,77.0959,197000.0
2015-01-16 15:50:00,110.21,110.25,110.12,110.17,271200.0,77.0959,77.1239,77.0329,77.0679,271200.0
2015-01-16 15:55:00,110.17,110.34,110.16,110.27,408800.0,77.0679,77.1868,77.0609,77.1379,408800.0
2015-01-20 09:30:00,110.87,111.28,110.86,110.98,68400.0,77.5576,77.8444,77.5506,77.6345,68400.0
2015-01-20 09:35:00,111.03,111.19,110.8,111.13,39700.0,77.6695,77.7814,77.5086,77.7395,39700.0
2015-01-20 09:40:00,111.05,111.16,110.87,111.13,30100.0,77.6835,77.7604,77.5576,77.7395,30100.0
2015-01-20 09:45:00,111.15,111.2,110.62,110.63,29700.0,77.7534,77.7884,77.3827,77.3897,29700.0
2015-01-20 09:50:00,110.63,110.77,110.56,110.62,24600.0,77.3897,77.4876,77.3407,77.3827,24600.0
2015-01-20 09:55:00,110.63,110.67,110.54,110.62,19700.0,77.3897,77.4177,77.3267,77.3827,19700.0
2015-01-20 10:00:00,110.63,110.66,110.42,110.53,32300.0,77.3897,77.4107,77.2428,77.3197,32300.0
2015-01-20 10:05:00,110.52,110.89,110.45,110.86,23700.0,77.3127,77.5716,77.2638,77.5506,23700.0
2015-01-20 10:10:00,110.87,110.91,110.73,110.86,22500.0,77.5576,77.5856,77.4596,77.5506,22500.0
2015-01-20 10:15:00,110.85,110.87,110.44,110.54,28100.0,77.5436,77.5576,77.2568,77.3267,28100.0
2015-01-20 10:20:00,110.59,110.8,110.55,110.78,23700.0,77.3617,77.5086,77.3337,77.4946,23700.0
2015-01-20 10:25:00,110.79,110.93,110.71,110.88,30200.0,77.5016,77.5995,77.4456,77.5646,30200.0
2015-01-20 10:30:00,110.86,110.9,110.68,110.7,34900.0,77.5506,77.5786,77.4247,77.4387,34900.0
2015-01-20 10:35:00,110.71,110.76,110.5,110.51,27100.0,77.4456,77.4806,77.2987,77.3057,27100.0
2015-01-20 10:40:00,110.47,110.48,110.31,110.39,28800.0,77.2778,77.2848,77.1658,77.2218,28800.0
2015-01-20 10:45:00,110.38,110.46,110.35,110.46,23100.0,77.2148,77.2708,77.1938,77.2708,23100.0
2015-01-20 10:50:00,110.46,110.46,110.2,110.33,32500.0,77.2708,77.2708,77.0889,77.1798,32500.0
2015-01-20 10:55:00,110.33,110.37,110.21,110.29,24100.0,77.1798,77.2078,77.0959,77.1518,24100.0
2015-01-20 11:00:00,110.3,110.33,110.14,110.27,40000.0,77.1588,77.1798,77.0469,77.1379,40000.0
2015-01-20 11:05:00,110.29,110.5,110.19,110.46,26000.0,77.1518,77.2987,77.0819,77.2708,26000.0
2015-01-20 11:10:00,110.44,110.44,110.28,110.35,22500.0,77.2568,77.2568,77.1448,77.1938,22500.0
2015-01-20 11:15:00,110.35,110.35,110.22,110.26,29800.0,77.1938,77.1938,77.1029,77.1309,29800.0
2015-01-20 11:20:00,110.25,110.29,110.19,110.21,25600.0,77.1239,77.1518,77.0819,77.0959,25600.0
2015-01-20 11:25:00,110.23,110.26,110.14,110.18,30800.0,77.1099,77.1309,77.0469,77.0749,30800.0
2015-01-20 11:30:00,110.18,110.25,110.08,110.17,40000.0,77.0749,77.1239,77.0049,77.0679,40000.0
2015-01-20 11:35:00,110.17,110.21,110.09,110.19,20800.0,77.0679,77.0959,77.0119,77.0819,20800.0
2015-01-20 11:40:00,110.19,110.19,110.07,110.11,27100.0,77.0819,77.0819,76.9979,77.0259,27100.0
2015-01-20 11:45:00,110.1,110.1,109.9,109.96,33100.0,77.0189,77.0189,76.879,76.921,33100.0
2015-01-20 11:50:00,109.92,110.01,109.84,109.94,24800.0,76.893,76.956,76.8371,76.907,24800.0
2015-01-20 11:55:00,109.93,110.04,109.92,110.0,16400.0,76.9,76.977,76.893,76.949,16400.0
2015-01-20 12:00:00,110.01,110.11,110.0,110.06,21600.0,76.956,77.0259,76.949,76.9909,21600.0
2015-01-20 12:05:00,110.05,110.23,109.99,110.19,20600.0,76.984,77.1099,76.942,77.0819,20600.0
2015-01-20 12:10:00,110.2,110.35,110.18,110.27,24900.0,77.0889,77.1938,77.0749,77.1379,24900.0
2015-01-20 12:15:00,110.27,110.31,110.19,110.23,18300.0,77.1379,77.1658,77.0819,77.1099,18300.0
2015-01-20 12:20:00,110.22,110.25,110.17,110.17,15500.0,77.1029,77.1239,77.0679,77.0679,15500.0
2015-01-20 12:25:00,110.18,110.25,110.1,110.11,23900.0,77.0749,77.1239,77.0189,77.0259,23900.0
2015-01-20 12:30:00,110.11,110.2,110.07,110.07,17600.0,77.0259,77.0889,76.9979,76.9979,17600.0
2015-01-20 12:35:00,110.08,110.1,109.98,110.09,39100.0,77.0049,77.0189,76.935,77.0119,39100.0
2015-01-20 12:40:00,110.1,110.12,110.0,110.0,23600.0,77.0189,77.0329,76.949,76.949,23600.0
2015-01-20 12:45:00,110.0,110.24,110.0,110.24,29200.0,76.949,77.1169,76.949,77.1169,29200.0
2015-01-20 12:50:00,110.24,110.37,110.24,110.26,31400.0,77.1169,77.2078,77.1169,77.1309,31400.0
2015-01-20 12:55:00,110.27,110.46,110.27,110.43,27100.0,77.1379,77.2708,77.1379,77.2498,27100.0
2015-01-20 13:00:00,110.42,110.67,110.38,110.57,71400.0,77.2428,77.4177,77.2148,77.3477,71400.0
2015-01-20 13:05:00,110.57,110.65,110.5,110.53,35300.0,77.3477,77.4037,77.2987,77.3197,35300.0
2015-01-20 13:10:00,110.52,110.68,110.49,110.61,33900.0,77.3127,77.4247,77.2917,77.3757,33900.0
2015-01-20 13:15:00,110.6,110.73,110.6,110.71,31800.0,77.3687,77.4596,77.3687,77.4456,31800.0
2015-01-20 13:20:00,110.72,110.91,110.71,110.86,31800.0,77.4526,77.5856,77.4456,77.5506,31800.0
2015-01-20 13:25:00,110.86,110.99,110.85,110.98,34300.0,77.5506,77.6415,77.5436,77.6345,34300.0
2015-01-20 13:30:00,110.98,111.11,110.98,111.07,57700.0,77.6345,77.7255,77.6345,77.6975,57700.0
2015-01-20 13:35:00,111.05,111.1,111.01,111.02,39700.0,77.6835,77.7185,77.6555,77.6625,39700.0
2015-01-20 13:40:00,111.01,111.02,110.91,110.98,38600.0,77.6555,77.6625,77.5856,77.6345,38600.0
2015-01-20 13:45:00,110.99,111.07,110.93,110.93,23400.0,77.6415,77.6975,77.5995,77.5995,23400.0
2015-01-20 13:50:00,110.94,110.97,110.86,110.89,22100.0,77.6065,77.6275,77.5506,77.5716,22100.0
2015-01-20 13:55:00,110.89,110.9,110.81,110.85,18800.0,77.5716,77.5786,77.5156,77.5436,18800.0
2015-01-20 14:00:00,110.85,111.06,110.84,111.04,34300.0,77.5436,77.6905,77.5366,77.6765,34300.0
2015-01-20 14:05:00,111.04,111.13,111.03,111.13,38200.0,77.6765,77.7395,77.6695,77.7395,38200.0
2015-01-20 14:10:00,111.12,111.2,111.11,111.17,38100.0,77.7325,77.7884,77.7255,77.7674,38100.0
2015-01-20 14:15:00,111.16,111.2,111.12,111.12,39000.0,77.7604,77.7884,77.7325,77.7325,39000.0
2015-01-20 14:20:00,111.12,111.14,111.03,111.09,24000.0,77.7325,77.7464,77.6695,77.7115,24000.0
2015-01-20 14:25:00,111.08,111.11,111.02,111.04,31200.0,77.7045,77.7255,77.6625,77.6765,31200.0
2015-01-20 14:30:00,111.05,111.33,111.05,111.33,51100.0,77.6835,77.8794,77.6835,77.8794,51100.0
2015-01-20 14:35:00,111.32,111.41,111.32,111.38,51700.0,77.8724,77.9353,77.8724,77.9143,51700.0
2015-01-20 14:40:00,111.38,111.59,111.38,111.57,75200.0,77.9143,78.0612,77.9143,78.0472,75200.0
2015-01-20 14:45:00,111.57,111.62,111.52,111.54,52900.0,78.0472,78.0822,78.0123,78.0263,52900.0
2015-01-20 14:50:00,111.53,111.53,111.32,111.33,37700.0,78.0193,78.0193,77.8724,77.8794,37700.0
2015-01-20 14:55:00,111.33,111.47,111.3,111.47,40200.0,77.8794,77.9773,77.8584,77.9773,40200.0
2015-01-20 15:00:00,111.46,111.56,111.44,111.52,41500.0,77.9703,78.0403,77.9563,78.0123,41500.0
2015-01-20 15:05:00,111.52,111.61,111.52,111.59,34900.0,78.0123,78.0752,78.0123,78.0612,34900.0
2015-01-20 15:10:00,111.59,111.59,111.47,111.47,26300.0,78.0612,78.0612,77.9773,77.9773,26300.0
2015-01-20 15:15:00,111.48,111.6,111.46,111.51,33100.0,77.9843,78.0682,77.9703,78.0053,33100.0
2015-01-20 15:20:00,111.51,111.54,111.4,111.51,29800.0,78.0053,78.0263,77.9283,78.0053,29800.0
2015-01-20 15:25:00,111.51,111.6,111.46,111.48,53900.0,78.0053,78.0682,77.9703,77.9843,53900.0
2015-01-20 15:30:00,111.48,111.5,111.3,111.31,43500.0,77.9843,77.9983,77.8584,77.8654,43500.0
2015-01-20 15:35:00,111.32,111.37,111.28,111.31,44000.0,77.8724,77.9073,77.8444,77.8654,44000.0
2015-01-20 15:40:00,111.31,111.43,111.3,111.35,69000.0,77.8654,77.9493,77.8584,77.8934,69000.0
2015-01-20 15:45:00,111.35,111.35,111.21,111.26,91400.0,77.8934,77.8934,77.7954,77.8304,91400.0
2015-01-20 15:50:00,111.26,111.27,111.2,111.21,114700.0,77.8304,77.8374,77.7884,77.7954,114700.0
2015-01-20 15:55:00,111.21,111.34,111.2,111.32,152000.0,77.7954,77.8864,77.7884,77.8724,152000.0
2015-01-21 09:30:00,111.12,111.22,110.78,111.1,61700.0,77.7325,77.8024,77.4946,77.7185,61700.0
2015-01-21 09:35:00,111.09,111.45,111.0,111.28,22100.0,77.7115,77.9633,77.6485,77.8444,22100.0
2015-01-21 09:40:00,111.43,111.69,111.3,111.56,18800.0,77.9493,78.1312,77.8584,78.0403,18800.0
2015-01-21 09:45:00,111.61,111.62,111.07,111.25,26000.0,78.0752,78.0822,77.6975,77.8234,26000.0
2015-01-21 09:50:00,111.29,111.4,111.23,111.31,7000.0,77.8514,77.9283,77.8094,77.8654,7000.0
2015-01-21 09:55:00,111.33,111.48,111.26,111.39,16500.0,77.8794,77.9843,77.8304,77.9213,16500.0
2015-01-21 10:00:00,111.43,111.6,111.36,111.41,21400.0,77.9493,78.0682,77.9003,77.9353,21400.0
2015-01-21 10:05:00,111.43,111.47,111.13,111.14,20800.0,77.9493,77.9773,77.7395,77.7464,20800.0
2015-01-21 10:10:00,111.13,111.43,111.04,111.37,20300.0,77.7395,77.9493,77.6765,77.9073,20300.0
2015-01-21 10:15:00,111.39,111.49,111.31,111.46,22900.0,77.9213,77.9913,77.8654,77.9703,22900.0
2015-01-21 10:20:00,111.45,111.57,111.34,111.48,35300.0,77.9633,78.0472,77.8864,77.9843,35300.0
2015-01-21 10:25:00,111.48,111.64,111.39,111.55,23100.0,77.9843,78.0962,77.9213,78.0333,23100.0
2015-01-21 10:30:00,111.54,111.63,111.52,111.54,8400.0,78.0263,78.0892,78.0123,78.0263,8400.0
2015-01-21 10:35:00,111.56,111.56,111.42,111.46,11800.0,78.0403,78.0403,77.9423,77.9703,11800.0
2015-01-21 10:40:00,111.46,111.67,111.46,111.66,15400.0,77.9703,78.1172,77.9703,78.1102,15400.0
2015-01-21 10:45:00,111.64,111.96,111.64,111.96,17600.0,78.0962,78.3201,78.0962,78.3201,17600.0
2015-01-21 10:50:00,111.96,112.11,111.91,112.07,48900.0,78.3201,78.425,78.2851,78.397,48900.0
2015-01-21 10:55:00,112.05,112.07,112.0,112.05,17500.0,78.383,78.397,78.348,78.383,17500.0
2015-01-21 11:00:00,112.07,112.21,112.03,112.2,50000.0,78.397,78.495,78.369,78.488,50000.0
2015-01-21 11:05:00,112.2,112.23,112.09,112.11,20500.0,78.488,78.5089,78.411,78.425,20500.0
2015-01-21 11:10:00,112.09,112.16,112.07,112.16,24600.0,78.411,78.46,78.397,78.46,24600.0
2015-01-21 11:15:00,112.16,112.21,112.1,112.15,36200.0,78.46,78.495,78.418,78.453,36200.0
2015-01-21 11:20:00,112.15,112.16,112.03,112.13,23800.0,78.453,78.46,78.369,78.439,23800.0
2015-01-21 11:25:00,112.14,112.14,112.02,112.11,17600.0,78.446,78.446,78.362,78.425,17600.0
2015-01-21 11:30:00,112.12,112.17,112.08,112.14,20600.0,78.432,78.467,78.404,78.446,20600.0
2015-01-21 11:35:00,112.14,112.16,111.94,111.98,15200.0,78.446,78.46,78.3061,78.3341,15200.0
2015-01-21 11:40:00,111.99,112.07,111.95,112.07,21200.0,78.3411,78.397,78.3131,78.397,21200.0
2015-01-21 11:45:00,112.09,112.16,112.08,112.14,17200.0,78.411,78.46,78.404,78.446,17200.0
2015-01-21 11:50:00,112.15,112.21,112.14,112.19,17000.0,78.453,78.495,78.446,78.481,17000.0
2015-01-21 11:55:00,112.19,112.32,112.17,112.23,24000.0,78.481,78.5719,78.467,78.5089,24000.0
2015-01-21 12:00:00,112.23,112.26,112.16,112.2,12700.0,78.5089,78.5299,78.46,78.488,12700.0
2015-01-21 12:05:00,112.21,112.28,112.17,112.18,15900.0,78.495,78.5439,78.467,78.474,15900.0
2015-01-21 12:10:00,112.18,112.31,112.17,112.31,15500.0,78.474,78.5649,78.467,78.5649,15500.0
2015-01-21 12:15:00,112.31,112.33,112.22,112.23,13800.0,78.5649,78.5789,78.5019,78.5089,13800.0
2015-01-21 12:20:00,112.23,112.28,112.19,112.21,8000.0,78.5089,78.5439,78.481,78.495,8000.0
2015-01-21 12:25:00,112.21,112.28,112.19,112.25,16800.0,78.495,78.5439,78.481,78.5229,16800.0
2015-01-21 12:30:00,112.27,112.31,112.06,112.07,18600.0,78.5369,78.5649,78.39,78.397,18600.0
2015-01-21 12:35:00,112.05,112.06,111.83,111.88,13500.0,78.383,78.39,78.2291,78.2641,13500.0
2015-01-21 12:40:00,111.87,111.97,111.85,111.95,14300.0,78.2571,78.3271,78.2431,78.3131,14300.0
2015-01-21 12:45:00,111.94,112.02,111.86,111.88,10400.0,78.3061,78.362,78.2501,78.2641,10400.0
2015-01-21 12:50:00,111.88,111.89,111.58,111.6,32100.0,78.2641,78.2711,78.0542,78.0682,32100.0
2015-01-21 12:55:00,111.58,111.62,111.53,111.62,19300.0,78.0542,78.0822,78.0193,78.0822,19300.0
2015-01-21 13:00:00,111.61,111.69,111.57,111.69,15000.0,78.0752,78.1312,78.0472,78.1312,15000.0
2015-01-21 13:05:00,111.69,111.82,111.67,111.76,30700.0,78.1312,78.2221,78.1172,78.1802,30700.0
2015-01-21 13:10:00,111.79,111.79,111.68,111.75,15600.0,78.2011,78.2011,78.1242,78.1732,15600.0
2015-01-21 13:15:00,111.75,111.75,111.69,111.74,9100.0,78.1732,78.1732,78.1312,78.1662,9100.0
2015-01-21 13:20:00,111.74,111.76,111.66,111.67,11400.0,78.1662,78.1802,78.1102,78.1172,11400.0
2015-01-21 13:25:00,111.66,111.69,111.48,111.51,20300.0,78.1102,78.1312,77.9843,78.0053,20300.0
2015-01-21 13:30:00,111.51,111.51,111.39,111.4,12800.0,78.0053,78.0053,77.9213,77.9283,12800.0
2015-01-21 13:35:00,111.39,111.47,111.36,111.47,9500.0,77.9213,77.9773,77.9003,77.9773,9500.0
2015-01-21 13:40:00,111.46,111.57,111.4,111.56,15000.0,77.9703,78.0472,77.9283,78.0403,15000.0
2015-01-21 13:45:00,111.56,111.56,111.44,111.44,11500.0,78.0403,78.0403,77.9563,77.9563,11500.0
2015-01-21 13:50:00,111.45,111.51,111.4,111.4,15100.0,77.9633,78.0053,77.9283,77.9283,15100.0
2015-01-21 13:55:00,111.41,111.43,111.24,111.24,19700.0,77.9353,77.9493,77.8164,77.8164,19700.0
2015-01-21 14:00:00,111.22,111.35,111.17,111.35,11600.0,77.8024,77.8934,77.7674,77.8934,11600.0
2015-01-21 14:05:00,111.35,111.37,111.26,111.29,18200.0,77.8934,77.9073,77.8304,77.8514,18200.0
2015-01-21 14:10:00,111.27,111.43,111.22,111.42,17900.0,77.8374,77.9493,77.8024,77.9423,17900.0
2015-01-21 14:15:00,111.42,111.46,111.38,111.4,10200.0,77.9423,77.9703,77.9143,77.9283,10200.0
2015-01-21 14:20:00,111.41,111.52,111.38,111.49,13700.0,77.9353,78.0123,77.9143,77.9913,13700.0
2015-01-21 14:25:00,111.47,111.5,111.36,111.4,12500.0,77.9773,77.9983,77.9003,77.9283,12500.0
2015-01-21 14:30:00,111.37,111.41,111.28,111.28,18000.0,77.9073,77.9353,77.8444,77.8444,18000.0
2015-01-21 14:35:00,111.26,111.3,111.22,111.25,19700.0,77.8304,77.8584,77.8024,77.8234,19700.0
2015-01-21 14:40:00,111.25,111.42,111.21,111.42,8500.0,77.8234,77.9423,77.7954,77.9423,8500.0
2015-01-21 14:45:00,111.42,111.54,111.41,111.54,9500.0,77.9423,78.0263,77.9353,78.0263,9500.0
2015-01-21 14:50:00,111.55,111.59,111.43,111.43,17500.0,78.0333,78.0612,77.9493,77.9493,17500.0
2015-01-21 14:55:00,111.43,111.5,111.41,111.44,22500.0,77.9493,77.9983,77.9353,77.9563,22500.0
2015-01-21 15:00:00,111.44,111.46,111.38,111.43,30100.0,77.9563,77.9703,77.9143,77.9493,30100.0
2015-01-21 15:05:00,111.43,111.47,111.39,111.4,31500.0,77.9493,77.9773,77.9213,77.9283,31500.0
2015-01-21 15:10:00,111.39,111.43,111.32,111.41,25300.0,77.9213,77.9493,77.8724,77.9353,25300.0
2015-01-21 15:15:00,111.41,111.63,111.41,111.63,22100.0,77.9353,78.0892,77.9353,78.0892,22100.0
2015-01-21 15:20:00,111.62,111.7,111.56,111.68,21400.0,78.0822,78.1382,78.0403,78.1242,21400.0
2015-01-21 15:25:00,111.7,111.75,111.62,111.63,17700.0,78.1382,78.1732,78.0822,78.0892,17700.0
2015-01-21 15:30:00,111.64,111.77,111.62,111.72,34200.0,78.0962,78.1872,78.0822,78.1522,34200.0
2015-01-21 15:35:00,111.73,111.77,111.66,111.74,39200.0,78.1592,78.1872,78.1102,78.1662,39200.0
2015-01-21 15:40:00,111.74,111.77,111.71,111.74,38800.0,78.1662,78.1872,78.1452,78.1662,38800.0
2015-01-21 15:45:00,111.75,111.82,111.74,111.79,59500.0,78.1732,78.2221,78.1662,78.2011,59500.0
2015-01-21 15:50:00,111.78,111.79,111.69,111.7,52000.0,78.1942,78.2011,78.1312,78.1382,52000.0
2015-01-21 15:55:00,111.7,111.78,111.67,111.71,92800.0,78.1382,78.1942,78.1172,78.1452,92800.0
2015-01-22 09:30:00,112.46,112.88,112.26,112.34,77600.0,78.6698,78.9636,78.5299,78.5859,77600.0
2015-01-22 09:35:00,112.28,112.46,112.2,112.31,16900.0,78.5439,78.6698,78.488,78.5649,16900.0
2015-01-22 09:40:00,112.37,112.37,111.97,112.13,37100.0,78.6069,78.6069,78.3271,78.439,37100.0
2015-01-22 09:45:00,112.09,112.26,111.9,112.08,42200.0,78.411,78.5299,78.2781,78.404,42200.0
2015-01-22 09:50:00,112.07,112.21,112.01,112.15,22900.0,78.397,78.495,78.355,78.453,22900.0
2015-01-22 09:55:00,112.15,112.24,112.01,112.17,25600.0,78.453,78.5159,78.355,78.467,25600.0
2015-01-22 10:00:00,112.16,112.35,112.12,112.3,25300.0,78.46,78.5929,78.432,78.5579,25300.0
2015-01-22 10:05:00,112.3,112.49,112.16,112.38,30600.0,78.5579,78.6908,78.46,78.6139,30600.0
2015-01-22 10:10:00,112.36,112.57,112.32,112.57,28000.0,78.5999,78.7468,78.5719,78.7468,28000.0
2015-01-22 10:15:00,112.58,112.84,112.55,112.79,18000.0,78.7538,78.9357,78.7328,78.9007,18000.0
2015-01-22 10:20:00,112.81,112.89,112.74,112.77,24200.0,78.9147,78.9706,78.8657,78.8867,24200.0
2015-01-22 10:25:00,112.76,112.82,112.69,112.82,33700.0,78.8797,78.9217,78.8307,78.9217,33700.0
2015-01-22 10:30:00,112.84,113.04,112.78,112.93,79600.0,78.9357,79.0756,78.8937,78.9986,79600.0
2015-01-22 10:35:00,112.92,113.06,112.91,113.01,36800.0,78.9916,79.0896,78.9846,79.0546,36800.0
2015-01-22 10:40:00,113.02,113.17,113.02,113.14,42200.0,79.0616,79.1665,79.0616,79.1455,42200.0
2015-01-22 10:45:00,113.15,113.23,113.11,113.17,41200.0,79.1525,79.2085,79.1245,79.1665,41200.0
2015-01-22 10:50:00,113.19,113.39,113.19,113.33,33200.0,79.1805,79.3204,79.1805,79.2784,33200.0
2015-01-22 10:55:00,113.32,113.51,113.32,113.51,36500.0,79.2714,79.4043,79.2714,79.4043,36500.0
2015-01-22 11:00:00,113.5,113.55,113.34,113.44,21300.0,79.3974,79.4323,79.2854,79.3554,21300.0
2015-01-22 11:05:00,113.43,113.46,113.23,113.26,19300.0,79.3484,79.3694,79.2085,79.2295,19300.0
2015-01-22 11:10:00,113.24,113.32,113.15,113.23,15900.0,79.2155,79.2714,79.1525,79.2085,15900.0
2015-01-22 11:15:00,113.26,113.3,113.19,113.25,17400.0,79.2295,79.2574,79.1805,79.2225,17400.0
2015-01-22 11:20:00,113.23,113.29,113.19,113.27,11800.0,79.2085,79.2505,79.1805,79.2365,11800.0
2015-01-22 11:25:00,113.26,113.32,113.23,113.27,14200.0,79.2295,79.2714,79.2085,79.2365,14200.0
2015-01-22 11:30:00,113.27,113.33,113.19,113.31,25000.0,79.2365,79.2784,79.1805,79.2644,25000.0
2015-01-22 11:35:00,113.3,113.31,113.19,113.3,20300.0,79.2574,79.2644,79.1805,79.2574,20300.0
2015-01-22 11:40:00,113.29,113.3,113.12,113.14,25800.0,79.2505,79.2574,79.1315,79.1455,25800.0
2015-01-22 11:45:00,113.15,113.22,113.11,113.12,10600.0,79.1525,79.2015,79.1245,79.1315,10600.0
2015-01-22 11:50:00,113.12,113.13,113.02,113.07,12200.0,79.1315,79.1385,79.0616,79.0966,12200.0
2015-01-22 11:55:00,113.08,113.15,113.08,113.14,13000.0,79.1035,79.1525,79.1035,79.1455,13000.0
2015-01-22 12:00:00,113.15,113.19,113.06,113.1,10700.0,79.1525,79.1805,79.0896,79.1175,10700.0
2015-01-22 12:05:00,113.1,113.1,112.94,112.97,10800.0,79.1175,79.1175,79.0056,79.0266,10800.0
2015-01-22 12:10:00,112.98,113.07,112.92,113.04,10500.0,79.0336,79.0966,78.9916,79.0756,10500.0
2015-01-22 12:15:00,113.03,113.05,112.96,112.96,11300.0,79.0686,79.0826,79.0196,79.0196,11300.0
2015-01-22 12:20:00,112.96,113.08,112.96,113.07,10100.0,79.0196,79.1035,79.0196,79.0966,10100.0
2015-01-22 12:25:00,113.06,113.19,113.04,113.18,8500.0,79.0896,79.1805,79.0756,79.1735,8500.0
2015-01-22 12:30:00,113.16,113.16,113.04,113.08,8400.0,79.1595,79.1595,79.0756,79.1035,8400.0
2015-01-22 12:35:00,113.09,113.1,113.0,113.02,11700.0,79.1105,79.1175,79.0476,79.0616,11700.0
2015-01-22 12:40:00,113.02,113.11,113.0,113.11,8600.0,79.0616,79.1245,79.0476,79.1245,8600.0
2015-01-22 12:45:00,113.1,113.13,113.03,113.11,7300.0,79.1175,79.1385,79.0686,79.1245,7300.0
2015-01-22 12:50:00,113.12,113.12,112.97,112.98,6600.0,79.1315,79.1315,79.0266,79.0336,6600.0
2015-01-22 12:55:00,113.0,113.01,112.93,112.96,15200.0,79.0476,79.0546,78.9986,79.0196,15200.0
2015-01-22 13:00:00,112.96,113.13,112.95,113.13,14800.0,79.0196,79.1385,79.0126,79.1385,14800.0
2015-01-22 13:05:00,113.12,113.15,113.04,113.13,22800.0,79.1315,79.1525,79.0756,79.1385,22800.0
2015-01-22 13:10:00,113.12,113.17,113.06,113.06,11200.0,79.1315,79.1665,79.0896,79.0896,11200.0
2015-01-22 13:15:00,113.06,113.07,112.92,112.94,15700.0,79.0896,79.0966,78.9916,79.0056,15700.0
2015-01-22 13:20:00,112.92,112.94,112.85,112.94,16000.0,78.9916,79.0056,78.9427,79.0056,16000.0
2015-01-22 13:25:00,112.94,112.97,112.89,112.94,8600.0,79.0056,79.0266,78.9706,79.0056,8600.0
2015-01-22 13:30:00,112.94,113.1,112.94,113.06,18400.0,79.0056,79.1175,79.0056,79.0896,18400.0
2015-01-22 13:35:00,113.07,113.12,113.01,113.12,13000.0,79.0966,79.1315,79.0546,79.1315,13000.0
2015-01-22 13:40:00,113.12,113.23,113.1,113.23,19300.0,79.1315,79.2085,79.1175,79.2085,19300.0
2015-01-22 13:45:00,113.22,113.25,113.18,113.25,9100.0,79.2015,79.2225,79.1735,79.2225,9100.0
2015-01-22 13:50:00,113.24,113.32,113.24,113.31,19100.0,79.2155,79.2714,79.2155,79.2644,19100.0
2015-01-22 13:55:00,113.32,113.4,113.28,113.4,14300.0,79.2714,79.3274,79.2435,79.3274,14300.0
2015-01-22 14:00:00,113.41,113.53,113.41,113.52,31200.0,79.3344,79.4183,79.3344,79.4113,31200.0
2015-01-22 14:05:00,113.52,113.52,113.39,113.45,48800.0,79.4113,79.4113,79.3204,79.3624,48800.0
2015-01-22 14:10:00,113.45,113.5,113.44,113.48,16500.0,79.3624,79.3974,79.3554,79.3834,16500.0
2015-01-22 14:15:00,113.48,113.59,113.47,113.55,29800.0,79.3834,79.4603,79.3764,79.4323,29800.0
2015-01-22 14:20:00,113.57,113.57,113.46,113.49,18600.0,79.4463,79.4463,79.3694,79.3904,18600.0
2015-01-22 14:25:00,113.49,113.58,113.48,113.54,18700.0,79.3904,79.4533,79.3834,79.4253,18700.0
2015-01-22 14:30:00,113.54,113.77,113.54,113.77,48900.0,79.4253,79.5862,79.4253,79.5862,48900.0
2015-01-22 14:35:00,113.77,113.83,113.74,113.8,31200.0,79.5862,79.6282,79.5652,79.6072,31200.0
2015-01-22 14:40:00,113.81,113.82,113.71,113.75,17300.0,79.6142,79.6212,79.5443,79.5722,17300.0
2015-01-22 14:45:00,113.76,113.88,113.74,113.79,30600.0,79.5792,79.6632,79.5652,79.6002,30600.0
2015-01-22 14:50:00,113.8,113.91,113.77,113.9,25700.0,79.6072,79.6842,79.5862,79.6772,25700.0
2015-01-22 14:55:00,113.89,113.98,113.88,113.95,35400.0,79.6702,79.7331,79.6632,79.7121,35400.0
2015-01-22 15:00:00,113.96,114.16,113.94,114.05,50700.0,79.7191,79.859,79.7051,79.7821,50700.0
2015-01-22 15:05:00,114.04,114.13,114.03,114.09,27100.0,79.7751,79.8381,79.7681,79.8101,27100.0
2015-01-22 15:10:00,114.1,114.15,114.03,114.07,50000.0,79.8171,79.8521,79.7681,79.7961,50000.0
2015-01-22 15:15:00,114.07,114.19,114.06,114.19,34100.0,79.7961,79.88,79.7891,79.88,34100.0
2015-01-22 15:20:00,114.19,114.23,114.06,114.06,41900.0,79.88,79.908,79.7891,79.7891,41900.0
2015-01-22 15:25:00,114.08,114.24,114.04,114.22,65000.0,79.8031,79.915,79.7751,79.901,65000.0
2015-01-22 15:30:00,114.22,114.4,114.22,114.27,67100.0,79.901,80.0269,79.901,79.936,67100.0
2015-01-22 15:35:00,114.28,114.28,114.11,114.19,36800.0,79.943,79.943,79.8241,79.88,36800.0
2015-01-22 15:40:00,114.19,114.21,114.09,114.2,52500.0,79.88,79.894,79.8101,79.887,52500.0
2015-01-22 15:45:00,114.21,114.24,114.18,114.22,73800.0,79.894,79.915,79.873,79.901,73800.0
2015-01-22 15:50:00,114.21,114.22,114.14,114.2,88800.0,79.894,79.901,79.8451,79.887,88800.0
2015-01-22 15:55:00,114.2,114.37,114.16,114.33,221600.0,79.887,80.0059,79.859,79.978,221600.0
2015-01-23 09:30:00,103.7,104.98,103.5,104.28,1019800.0,72.5419,73.4373,72.402,72.9476,1019800.0
2015-01-23 09:35:00,104.35,104.7,103.92,104.24,500900.0,72.9966,73.2414,72.6958,72.9196,500900.0
2015-01-23 09:40:00,104.24,104.25,103.3,103.34,559300.0,72.9196,72.9266,72.2621,72.2901,559300.0
2015-01-23 09:45:00,103.36,103.83,102.7,103.0,679400.0,72.3041,72.6328,71.8424,72.0522,679400.0
2015-01-23 09:50:00,103.0,103.89,102.86,103.82,498500.0,72.0522,72.6748,71.9543,72.6258,498500.0
2015-01-23 09:55:00,103.8,103.97,103.21,103.42,438100.0,72.6119,72.7308,72.1991,72.346,438100.0
2015-01-23 10:00:00,103.44,103.57,103.22,103.22,313200.0,72.36,72.451,72.2061,72.2061,313200.0
2015-01-23 10:05:00,103.23,103.65,103.14,103.3,264300.0,72.2131,72.5069,72.1502,72.2621,264300.0
2015-01-23 10:10:00,103.3,103.33,103.0,103.28,296600.0,72.2621,72.2831,72.0522,72.2481,296600.0
2015-01-23 10:15:00,103.33,103.35,102.85,102.87,236900.0,72.2831,72.2971,71.9473,71.9613,236900.0
2015-01-23 10:20:00,102.87,103.29,102.71,102.71,559600.0,71.9613,72.2551,71.8494,71.8494,559600.0
2015-01-23 10:25:00,102.71,103.15,102.71,103.02,277500.0,71.8494,72.1572,71.8494,72.0662,277500.0
2015-01-23 10:30:00,103.03,103.25,102.72,102.77,268100.0,72.0732,72.2271,71.8564,71.8913,268100.0
2015-01-23 10:35:00,102.78,102.99,102.76,102.95,161800.0,71.8983,72.0452,71.8843,72.0172,161800.0
2015-01-23 10:40:00,102.95,103.06,102.87,102.89,225700.0,72.0172,72.0942,71.9613,71.9753,225700.0
2015-01-23 10:45:00,102.9,103.22,102.78,103.16,200200.0,71.9823,72.2061,71.8983,72.1641,200200.0
2015-01-23 10:50:00,103.15,103.19,102.9,102.94,159500.0,72.1572,72.1851,71.9823,72.0103,159500.0
2015-01-23 10:55:00,102.93,103.24,102.92,103.01,191600.0,72.0033,72.2201,71.9963,72.0592,191600.0
2015-01-23 11:00:00,103.0,103.46,102.98,103.41,375200.0,72.0522,72.374,72.0382,72.339,375200.0
2015-01-23 11:05:00,103.41,103.5,103.17,103.21,240900.0,72.339,72.402,72.1711,72.1991,240900.0
2015-01-23 11:10:00,103.21,103.23,103.0,103.12,158000.0,72.1991,72.2131,72.0522,72.1362,158000.0
2015-01-23 11:15:00,103.11,103.26,102.85,103.25,287400.0,72.1292,72.2341,71.9473,72.2271,287400.0
2015-01-23 11:20:00,103.26,103.45,103.07,103.16,236200.0,72.2341,72.367,72.1012,72.1641,236200.0
2015-01-23 11:25:00,103.15,103.26,103.02,103.18,156200.0,72.1572,72.2341,72.0662,72.1781,156200.0
2015-01-23 11:30:00,103.19,103.26,103.02,103.13,121200.0,72.1851,72.2341,72.0662,72.1432,121200.0
2015-01-23 11:35:00,103.13,103.18,103.07,103.15,75600.0,72.1432,72.1781,72.1012,72.1572,75600.0
2015-01-23 11:40:00,103.15,103.29,103.14,103.24,116400.0,72.1572,72.2551,72.1502,72.2201,116400.0
2015-01-23 11:45:00,103.24,103.55,103.23,103.49,189200.0,72.2201,72.437,72.2131,72.395,189200.0
2015-01-23 11:50:00,103.49,103.6,103.27,103.28,199500.0,72.395,72.4719,72.2411,72.2481,199500.0
2015-01-23 11:55:00,103.28,103.37,103.2,103.33,118500.0,72.2481,72.3111,72.1921,72.2831,118500.0
2015-01-23 12:00:00,103.33,103.5,103.28,103.5,131400.0,72.2831,72.402,72.2481,72.402,131400.0
2015-01-23 12:05:00,103.5,103.87,103.44,103.72,293600.0,72.402,72.6608,72.36,72.5559,293600.0
2015-01-23 12:10:00,103.71,103.83,103.65,103.79,157100.0,72.5489,72.6328,72.5069,72.6049,157100.0
2015-01-23 12:15:00,103.79,103.8,103.44,103.44,172200.0,72.6049,72.6119,72.36,72.36,172200.0
2015-01-23 12:20:00,103.44,103.54,103.4,103.46,120100.0,72.36,72.43,72.332,72.374,120100.0
2015-01-23 12:25:00,103.45,103.64,103.44,103.63,93000.0,72.367,72.4999,72.36,72.4929,93000.0
2015-01-23 12:30:00,103.63,104.0,103.62,104.0,215800.0,72.4929,72.7518,72.4859,72.7518,215800.0
2015-01-23 12:35:00,104.0,104.09,103.76,103.82,317400.0,72.7518,72.8147,72.5839,72.6258,317400.0
2015-01-23 12:40:00,103.82,103.85,103.7,103.8,136300.0,72.6258,72.6468,72.5419,72.6119,136300.0
2015-01-23 12:45:00,103.8,103.87,103.51,103.65,180500.0,72.6119,72.6608,72.409,72.5069,180500.0
2015-01-23 12:50:00,103.65,103.69,103.51,103.53,115300.0,72.5069,72.5349,72.409,72.423,115300.0
2015-01-23 12:55:00,103.54,103.66,103.26,103.6,184800.0,72.43,72.5139,72.2341,72.4719,184800.0
2015-01-23 13:00:00,103.61,103.63,103.32,103.33,72400.0,72.4789,72.4929,72.2761,72.2831,72400.0
2015-01-23 13:05:00,103.32,103.38,103.16,103.37,187100.0,72.2761,72.318,72.1641,72.3111,187100.0
2015-01-23 13:10:00,103.37,103.41,103.23,103.24,92700.0,72.3111,72.339,72.2131,72.2201,92700.0
2015-01-23 13:15:00,103.23,103.24,103.0,103.07,164800.0,72.2131,72.2201,72.0522,72.1012,164800.0
2015-01-23 13:20:00,103.07,103.22,103.03,103.17,85900.0,72.1012,72.2061,72.0732,72.1711,85900.0
2015-01-23 13:25:00,103.16,103.28,103.14,103.25,96700.0,72.1641,72.2481,72.1502,72.2271,96700.0
2015-01-23 13:30:00,103.24,103.31,103.2,103.25,102100.0,72.2201,72.2691,72.1921,72.2271,102100.0
2015-01-23 13:35:00,103.24,103.33,103.17,103.29,117400.0,72.2201,72.2831,72.1711,72.2551,117400.0
2015-01-23 13:40:00,103.29,103.49,103.26,103.29,133300.0,72.2551,72.395,72.2341,72.2551,133300.0
2015-01-23 13:45:00,103.28,103.38,103.19,103.33,109800.0,72.2481,72.318,72.1851,72.2831,109800.0
2015-01-23 13:50:00,103.32,103.4,103.29,103.38,129500.0,72.2761,72.332,72.2551,72.318,129500.0
2015-01-23 13:55:00,103.38,103.39,103.23,103.31,146200.0,72.318,72.325,72.2131,72.2691,146200.0
2015-01-23 14:00:00,103.3,103.36,103.02,103.19,210600.0,72.2621,72.3041,72.0662,72.1851,210600.0
2015-01-23 14:05:00,103.18,103.19,102.88,103.07,314000.0,72.1781,72.1851,71.9683,72.1012,314000.0
2015-01-23 14:10:00,103.08,103.29,103.03,103.26,114400.0,72.1082,72.2551,72.0732,72.2341,114400.0
2015-01-23 14:15:00,103.27,103.4,103.26,103.34,89800.0,72.2411,72.332,72.2341,72.2901,89800.0
2015-01-23 14:20:00,103.34,103.35,103.21,103.29,57100.0,72.2901,72.2971,72.1991,72.2551,57100.0
2015-01-23 14:25:00,103.3,103.32,103.16,103.29,102300.0,72.2621,72.2761,72.1641,72.2551,102300.0
2015-01-23 14:30:00,103.29,103.43,103.25,103.37,115200.0,72.2551,72.353,72.2271,72.3111,115200.0
2015-01-23 14:35:00,103.36,103.36,103.18,103.3,82100.0,72.3041,72.3041,72.1781,72.2621,82100.0
2015-01-23 14:40:00,103.29,103.54,103.29,103.54,166800.0,72.2551,72.43,72.2551,72.43,166800.0
2015-01-23 14:45:00,103.54,103.55,103.35,103.42,117600.0,72.43,72.437,72.2971,72.346,117600.0
2015-01-23 14:50:00,103.42,103.49,103.31,103.46,87400.0,72.346,72.395,72.2691,72.374,87400.0
2015-01-23 14:55:00,103.46,103.56,103.35,103.55,103900.0,72.374,72.444,72.2971,72.437,103900.0
2015-01-23 15:00:00,103.55,103.56,103.26,103.31,110300.0,72.437,72.444,72.2341,72.2691,110300.0
2015-01-23 15:05:00,103.31,103.35,103.25,103.25,130400.0,72.2691,72.2971,72.2271,72.2271,130400.0
2015-01-23 15:10:00,103.25,103.31,103.19,103.31,101900.0,72.2271,72.2691,72.1851,72.2691,101900.0
2015-01-23 15:15:00,103.31,103.37,103.21,103.25,94600.0,72.2691,72.3111,72.1991,72.2271,94600.0
2015-01-23 15:20:00,103.25,103.29,103.2,103.28,108500.0,72.2271,72.2551,72.1921,72.2481,108500.0
2015-01-23 15:25:00,103.27,103.36,103.24,103.32,112800.0,72.2411,72.3041,72.2201,72.2761,112800.0
2015-01-23 15:30:00,103.31,103.31,103.03,103.04,160500.0,72.2691,72.2691,72.0732,72.0802,160500.0
2015-01-23 15:35:00,103.04,103.08,102.8,102.84,250200.0,72.0802,72.1082,71.9123,71.9403,250200.0
2015-01-23 15:40:00,102.84,103.02,102.83,102.95,218300.0,71.9403,72.0662,71.9333,72.0172,218300.0
2015-01-23 15:45:00,102.95,103.11,102.9,102.99,173700.0,72.0172,72.1292,71.9823,72.0452,173700.0
2015-01-23 15:50:00,103.0,103.03,102.95,102.98,230900.0,72.0522,72.0732,72.0172,72.0382,230900.0
2015-01-23 15:55:00,102.98,103.03,102.86,102.92,359900.0,72.0382,72.0732,71.9543,71.9963,359900.0
2015-01-26 09:30:00,101.7,101.97,101.22,101.4,493500.0,71.1428,71.3317,70.807,70.933,493500.0
2015-01-26 09:35:00,101.4,101.78,101.24,101.24,196100.0,70.933,71.1988,70.821,70.821,196100.0
2015-01-26 09:40:00,101.24,101.4,101.2,101.2,228600.0,70.821,70.933,70.7931,70.7931,228600.0
2015-01-26 09:45:00,101.2,101.2,100.62,100.62,373500.0,70.7931,70.7931,70.3873,70.3873,373500.0
2015-01-26 09:50:00,100.61,101.01,100.57,100.97,230600.0,70.3803,70.6601,70.3524,70.6322,230600.0
2015-01-26 09:55:00,100.95,100.95,100.27,100.32,349800.0,70.6182,70.6182,70.1425,70.1775,349800.0
2015-01-26 10:00:00,100.32,100.65,100.16,100.25,244400.0,70.1775,70.4083,70.0655,70.1285,244400.0
2015-01-26 10:05:00,100.25,100.4,100.2,100.29,362200.0,70.1285,70.2334,70.0935,70.1565,362200.0
2015-01-26 10:10:00,100.28,100.66,100.2,100.6,237500.0,70.1495,70.4153,70.0935,70.3733,237500.0
2015-01-26 10:15:00,100.61,100.76,100.61,100.75,238000.0,70.3803,70.4853,70.3803,70.4783,238000.0
2015-01-26 10:20:00,100.75,100.82,100.25,100.31,260200.0,70.4783,70.5272,70.1285,70.1705,260200.0
2015-01-26 10:25:00,100.3,100.4,100.2,100.26,219900.0,70.1635,70.2334,70.0935,70.1355,219900.0
2015-01-26 10:30:00,100.26,100.26,100.02,100.2,173200.0,70.1355,70.1355,69.9676,70.0935,173200.0
2015-01-26 10:35:00,100.2,100.21,100.0,100.0,198200.0,70.0935,70.1005,69.9536,69.9536,198200.0
2015-01-26 10:40:00,100.01,100.11,99.93,99.99,298400.0,69.9606,70.0306,69.9046,69.9466,298400.0
2015-01-26 10:45:00,100.0,100.1,99.9,99.98,247600.0,69.9536,70.0236,69.8837,69.9396,247600.0
2015-01-26 10:50:00,99.99,100.17,99.98,100.07,147300.0,69.9466,70.0725,69.9396,70.0026,147300.0
2015-01-26 10:55:00,100.06,100.11,99.6,99.67,318800.0,69.9956,70.0306,69.6738,69.7228,318800.0
2015-01-26 11:00:00,99.65,100.19,99.62,100.18,188000.0,69.7088,70.0865,69.6878,70.0795,188000.0
2015-01-26 11:05:00,100.19,100.48,100.18,100.47,151700.0,70.0865,70.2894,70.0795,70.2824,151700.0
2015-01-26 11:10:00,100.47,100.52,100.44,100.47,108900.0,70.2824,70.3174,70.2614,70.2824,108900.0
2015-01-26 11:15:00,100.48,100.48,100.1,100.21,182300.0,70.2894,70.2894,70.0236,70.1005,182300.0
2015-01-26 11:20:00,100.21,100.47,100.21,100.42,73800.0,70.1005,70.2824,70.1005,70.2474,73800.0
2015-01-26 11:25:00,100.43,100.51,100.36,100.5,68800.0,70.2544,70.3104,70.2054,70.3034,68800.0
2015-01-26 11:30:00,100.5,100.51,100.36,100.45,67700.0,70.3034,70.3104,70.2054,70.2684,67700.0
2015-01-26 11:35:00,100.45,100.48,100.26,100.32,68800.0,70.2684,70.2894,70.1355,70.1775,68800.0
2015-01-26 11:40:00,100.32,100.5,100.31,100.47,52700.0,70.1775,70.3034,70.1705,70.2824,52700.0
2015-01-26 11:45:00,100.48,100.76,100.45,100.74,201000.0,70.2894,70.4853,70.2684,70.4713,201000.0
2015-01-26 11:50:00,100.73,100.88,100.65,100.88,80300.0,70.4643,70.5692,70.4083,70.5692,80300.0
2015-01-26 11:55:00,100.89,100.9,100.71,100.75,87300.0,70.5762,70.5832,70.4503,70.4783,87300.0
2015-01-26 12:00:00,100.75,100.82,100.68,100.82,63300.0,70.4783,70.5272,70.4293,70.5272,63300.0
2015-01-26 12:05:00,100.82,101.05,100.77,100.78,99000.0,70.5272,70.6881,70.4923,70.4993,99000.0
2015-01-26 12:10:00,100.78,100.88,100.71,100.81,57100.0,70.4993,70.5692,70.4503,70.5202,57100.0
2015-01-26 12:15:00,100.82,100.92,100.8,100.89,43200.0,70.5272,70.5972,70.5132,70.5762,43200.0
2015-01-26 12:20:00,100.9,101.02,100.69,100.8,75300.0,70.5832,70.6671,70.4363,70.5132,75300.0
2015-01-26 12:25:00,100.81,100.94,100.8,100.88,43100.0,70.5202,70.6112,70.5132,70.5692,43100.0
2015-01-26 12:30:00,100.88,101.0,100.87,100.97,42600.0,70.5692,70.6532,70.5622,70.6322,42600.0
2015-01-26 12:35:00,100.97,100.98,100.84,100.9,56400.0,70.6322,70.6392,70.5412,70.5832,56400.0
2015-01-26 12:40:00,100.9,100.94,100.89,100.92,36300.0,70.5832,70.6112,70.5762,70.5972,36300.0
2015-01-26 12:45:00,100.92,100.96,100.9,100.96,36300.0,70.5972,70.6252,70.5832,70.6252,36300.0
2015-01-26 12:50:00,100.95,101.0,100.92,100.98,76800.0,70.6182,70.6532,70.5972,70.6392,76800.0
2015-01-26 12:55:00,100.97,101.09,100.94,101.05,54200.0,70.6322,70.7161,70.6112,70.6881,54200.0
2015-01-26 13:00:00,101.04,101.08,100.94,100.97,58700.0,70.6811,70.7091,70.6112,70.6322,58700.0
2015-01-26 13:05:00,100.97,101.02,100.82,100.88,71500.0,70.6322,70.6671,70.5272,70.5692,71500.0
2015-01-26 13:10:00,100.87,100.94,100.87,100.9,24500.0,70.5622,70.6112,70.5622,70.5832,24500.0
2015-01-26 13:15:00,100.9,101.02,100.89,100.98,43400.0,70.5832,70.6671,70.5762,70.6392,43400.0
2015-01-26 13:20:00,100.99,101.09,100.98,101.03,57300.0,70.6462,70.7161,70.6392,70.6741,57300.0
2015-01-26 13:25:00,101.03,101.26,101.02,101.22,73300.0,70.6741,70.835,70.6671,70.807,73300.0
2015-01-26 13:30:00,101.22,101.29,101.19,101.23,115900.0,70.807,70.856,70.7861,70.814,115900.0
2015-01-26 13:35:00,101.23,101.31,101.15,101.25,56100.0,70.814,70.87,70.7581,70.828,56100.0
2015-01-26 13:40:00,101.26,101.32,101.2,101.32,44400.0,70.835,70.877,70.7931,70.877,44400.0
2015-01-26 13:45:00,101.34,101.48,101.25,101.41,75300.0,70.891,70.9889,70.828,70.94,75300.0
2015-01-26 13:50:00,101.39,101.48,101.35,101.41,48300.0,70.926,70.9889,70.898,70.94,48300.0
2015-01-26 13:55:00,101.42,101.47,101.39,101.46,36500.0,70.947,70.9819,70.926,70.9749,36500.0
2015-01-26 14:00:00,101.46,101.5,101.46,101.47,82700.0,70.9749,71.0029,70.9749,70.9819,82700.0
2015-01-26 14:05:00,101.47,101.53,101.44,101.5,74500.0,70.9819,71.0239,70.9609,71.0029,74500.0
2015-01-26 14:10:00,101.5,101.5,101.32,101.32,49500.0,71.0029,71.0029,70.877,70.877,49500.0
2015-01-26 14:15:00,101.33,101.38,101.32,101.34,40300.0,70.884,70.919,70.877,70.891,40300.0
2015-01-26 14:20:00,101.35,101.38,101.34,101.37,39100.0,70.898,70.919,70.891,70.912,39100.0
2015-01-26 14:25:00,101.36,101.38,101.32,101.35,44000.0,70.905,70.919,70.877,70.898,44000.0
2015-01-26 14:30:00,101.35,101.51,101.35,101.48,53400.0,70.898,71.0099,70.898,70.9889,53400.0
2015-01-26 14:35:00,101.48,101.5,101.48,101.5,29300.0,70.9889,71.0029,70.9889,71.0029,29300.0
2015-01-26 14:40:00,101.5,101.51,101.46,101.46,47800.0,71.0029,71.0099,70.9749,70.9749,47800.0
2015-01-26 14:45:00,101.47,101.47,101.37,101.43,45400.0,70.9819,70.9819,70.912,70.954,45400.0
2015-01-26 14:50:00,101.43,101.44,101.38,101.41,39200.0,70.954,70.9609,70.919,70.94,39200.0
2015-01-26 14:55:00,101.41,101.45,101.4,101.45,40300.0,70.94,70.9679,70.933,70.9679,40300.0
2015-01-26 15:00:00,101.45,101.5,101.44,101.5,51000.0,70.9679,71.0029,70.9609,71.0029,51000.0
2015-01-26 15:05:00,101.5,101.59,101.49,101.59,90300.0,71.0029,71.0659,70.9959,71.0659,90300.0
2015-01-26 15:10:00,101.58,101.63,101.56,101.58,84300.0,71.0589,71.0939,71.0449,71.0589,84300.0
2015-01-26 15:15:00,101.57,101.58,101.49,101.5,57400.0,71.0519,71.0589,70.9959,71.0029,57400.0
2015-01-26 15:20:00,101.5,101.65,101.5,101.61,75200.0,71.0029,71.1079,71.0029,71.0799,75200.0
2015-01-26 15:25:00,101.62,101.64,101.6,101.63,47300.0,71.0869,71.1009,71.0729,71.0939,47300.0
2015-01-26 15:30:00,101.63,101.8,101.62,101.79,136900.0,71.0939,71.2128,71.0869,71.2058,136900.0
2015-01-26 15:35:00,101.78,101.98,101.78,101.98,139400.0,71.1988,71.3387,71.1988,71.3387,139400.0
2015-01-26 15:40:00,101.98,102.16,101.97,102.16,174600.0,71.3387,71.4646,71.3317,71.4646,174600.0
2015-01-26 15:45:00,102.16,102.35,102.14,102.35,195400.0,71.4646,71.5975,71.4506,71.5975,195400.0
2015-01-26 15:50:00,102.36,102.4,102.22,102.39,236400.0,71.6045,71.6325,71.5066,71.6255,236400.0
2015-01-26 15:55:00,102.4,102.5,102.25,102.35,344100.0,71.6325,71.7025,71.5276,71.5975,344100.0
2015-01-27 09:30:00,100.56,101.19,100.56,101.17,175100.0,70.3454,70.7861,70.3454,70.7721,175100.0
2015-01-27 09:35:00,101.12,101.68,101.01,101.66,114000.0,70.7371,71.1288,70.6601,71.1148,114000.0
2015-01-27 09:40:00,101.64,101.71,101.06,101.13,93800.0,71.1009,71.1498,70.6951,70.7441,93800.0
2015-01-27 09:45:00,101.09,101.33,101.04,101.11,94100.0,70.7161,70.884,70.6811,70.7301,94100.0
2015-01-27 09:50:00,101.08,101.39,101.08,101.39,45200.0,70.7091,70.926,70.7091,70.926,45200.0
2015-01-27 09:55:00,101.37,101.41,101.24,101.34,81100.0,70.912,70.94,70.821,70.891,81100.0
2015-01-27 10:00:00,101.34,101.6,101.18,101.59,54900.0,70.891,71.0729,70.7791,71.0659,54900.0
2015-01-27 10:05:00,101.58,101.71,101.45,101.7,73300.0,71.0589,71.1498,70.9679,71.1428,73300.0
2015-01-27 10:10:00,101.7,101.93,101.7,101.86,102200.0,71.1428,71.3037,71.1428,71.2548,102200.0
2015-01-27 10:15:00,101.86,101.94,101.76,101.89,75100.0,71.2548,71.3107,71.1848,71.2757,75100.0
2015-01-27 10:20:00,101.88,101.92,101.68,101.72,44800.0,71.2687,71.2967,71.1288,71.1568,44800.0
2015-01-27 10:25:00,101.68,101.75,101.41,101.41,54900.0,71.1288,71.1778,70.94,70.94,54900.0
2015-01-27 10:30:00,101.41,101.41,101.09,101.35,73800.0,70.94,70.94,70.7161,70.898,73800.0
2015-01-27 10:35:00,101.34,101.34,101.17,101.24,81600.0,70.891,70.891,70.7721,70.821,81600.0
2015-01-27 10:40:00,101.23,101.23,101.0,101.06,61600.0,70.814,70.814,70.6532,70.6951,61600.0
2015-01-27 10:45:00,101.05,101.35,101.0,101.35,38200.0,70.6881,70.898,70.6532,70.898,38200.0
2015-01-27 10:50:00,101.35,101.39,101.22,101.29,51600.0,70.898,70.926,70.807,70.856,51600.0
2015-01-27 10:55:00,101.25,101.33,101.2,101.23,44000.0,70.828,70.884,70.7931,70.814,44000.0
2015-01-27 11:00:00,101.23,101.29,101.15,101.29,50400.0,70.814,70.856,70.7581,70.856,50400.0
2015-01-27 11:05:00,101.29,101.52,101.29,101.51,34300.0,70.856,71.0169,70.856,71.0099,34300.0
2015-01-27 11:10:00,101.52,101.55,101.19,101.25,52000.0,71.0169,71.0379,70.7861,70.828,52000.0
2015-01-27 11:15:00,101.26,101.28,101.09,101.13,44100.0,70.835,70.849,70.7161,70.7441,44100.0
2015-01-27 11:20:00,101.15,101.25,101.05,101.06,29300.0,70.7581,70.828,70.6881,70.6951,29300.0
2015-01-27 11:25:00,101.06,101.23,101.0,101.2,41800.0,70.6951,70.814,70.6532,70.7931,41800.0
2015-01-27 11:30:00,101.25,101.42,101.17,101.17,32000.0,70.828,70.947,70.7721,70.7721,32000.0
2015-01-27 11:35:00,101.19,101.4,101.16,101.21,28300.0,70.7861,70.933,70.7651,70.8001,28300.0
2015-01-27 11:40:00,101.21,101.21,101.02,101.15,54800.0,70.8001,70.8001,70.6671,70.7581,54800.0
2015-01-27 11:45:00,101.16,101.23,101.16,101.18,20200.0,70.7651,70.814,70.7651,70.7791,20200.0
2015-01-27 11:50:00,101.18,101.24,101.08,101.09,101700.0,70.7791,70.821,70.7091,70.7161,101700.0
2015-01-27 11:55:00,101.08,101.09,100.85,100.85,52300.0,70.7091,70.7161,70.5482,70.5482,52300.0
2015-01-27 12:00:00,100.85,101.1,100.84,101.02,36100.0,70.5482,70.7231,70.5412,70.6671,36100.0
2015-01-27 12:05:00,101.01,101.1,100.99,101.08,21000.0,70.6601,70.7231,70.6462,70.7091,21000.0
2015-01-27 12:10:00,101.09,101.14,101.01,101.01,25000.0,70.7161,70.7511,70.6601,70.6601,25000.0
2015-01-27 12:15:00,101.02,101.13,100.96,101.12,30200.0,70.6671,70.7441,70.6252,70.7371,30200.0
2015-01-27 12:20:00,101.11,101.2,101.11,101.11,25000.0,70.7301,70.7931,70.7301,70.7301,25000.0
2015-01-27 12:25:00,101.12,101.38,101.11,101.38,25700.0,70.7371,70.919,70.7301,70.919,25700.0
2015-01-27 12:30:00,101.38,101.38,101.25,101.36,42700.0,70.919,70.919,70.828,70.905,42700.0
2015-01-27 12:35:00,101.37,101.41,101.25,101.41,43900.0,70.912,70.94,70.828,70.94,43900.0
2015-01-27 12:40:00,101.4,101.41,101.31,101.34,20800.0,70.933,70.94,70.87,70.891,20800.0
2015-01-27 12:45:00,101.34,101.35,101.22,101.26,26300.0,70.891,70.898,70.807,70.835,26300.0
2015-01-27 12:50:00,101.26,101.45,101.26,101.45,22100.0,70.835,70.9679,70.835,70.9679,22100.0
2015-01-27 12:55:00,101.45,101.57,101.43,101.56,21500.0,70.9679,71.0519,70.954,71.0449,21500.0
2015-01-27 13:00:00,101.57,101.65,101.43,101.51,46400.0,71.0519,71.1079,70.954,71.0099,46400.0
2015-01-27 13:05:00,101.51,101.61,101.44,101.6,23600.0,71.0099,71.0799,70.9609,71.0729,23600.0
2015-01-27 13:10:00,101.6,101.65,101.51,101.65,21600.0,71.0729,71.1079,71.0099,71.1079,21600.0
2015-01-27 13:15:00,101.65,101.82,101.64,101.69,47200.0,71.1079,71.2268,71.1009,71.1358,47200.0
2015-01-27 13:20:00,101.69,101.85,101.68,101.84,27100.0,71.1358,71.2478,71.1288,71.2408,27100.0
2015-01-27 13:25:00,101.85,101.85,101.76,101.81,24200.0,71.2478,71.2478,71.1848,71.2198,24200.0
2015-01-27 13:30:00,101.81,101.88,101.59,101.63,71000.0,71.2198,71.2687,71.0659,71.0939,71000.0
2015-01-27 13:35:00,101.6,101.68,101.58,101.67,25800.0,71.0729,71.1288,71.0589,71.1218,25800.0
2015-01-27 13:40:00,101.68,101.69,101.43,101.45,22800.0,71.1288,71.1358,70.954,70.9679,22800.0
2015-01-27 13:45:00,101.45,101.47,101.37,101.42,44700.0,70.9679,70.9819,70.912,70.947,44700.0
2015-01-27 13:50:00,101.43,101.47,101.36,101.4,28000.0,70.954,70.9819,70.905,70.933,28000.0
2015-01-27 13:55:00,101.4,101.47,101.37,101.44,29100.0,70.933,70.9819,70.912,70.9609,29100.0
2015-01-27 14:00:00,101.45,101.5,101.43,101.43,29800.0,70.9679,71.0029,70.954,70.954,29800.0
2015-01-27 14:05:00,101.43,101.45,101.36,101.42,40400.0,70.954,70.9679,70.905,70.947,40400.0
2015-01-27 14:10:00,101.39,101.47,101.33,101.42,36600.0,70.926,70.9819,70.884,70.947,36600.0
2015-01-27 14:15:00,101.42,101.47,101.23,101.43,44600.0,70.947,70.9819,70.814,70.954,44600.0
2015-01-27 14:20:00,101.43,101.54,101.28,101.53,57000.0,70.954,71.0309,70.849,71.0239,57000.0
2015-01-27 14:25:00,101.54,101.55,101.45,101.48,29000.0,71.0309,71.0379,70.9679,70.9889,29000.0
2015-01-27 14:30:00,101.46,101.49,101.28,101.44,38300.0,70.9749,70.9959,70.849,70.9609,38300.0
2015-01-27 14:35:00,101.45,101.58,101.38,101.58,31600.0,70.9679,71.0589,70.919,71.0589,31600.0
2015-01-27 14:40:00,101.58,101.59,101.34,101.5,29300.0,71.0589,71.0659,70.891,71.0029,29300.0
2015-01-27 14:45:00,101.52,101.52,101.35,101.49,41800.0,71.0169,71.0169,70.898,70.9959,41800.0
2015-01-27 14:50:00,101.46,101.59,101.41,101.41,29800.0,70.9749,71.0659,70.94,70.94,29800.0
2015-01-27 14:55:00,101.41,101.46,101.29,101.33,32300.0,70.94,70.9749,70.856,70.884,32300.0
2015-01-27 15:00:00,101.34,101.35,101.25,101.26,36700.0,70.891,70.898,70.828,70.835,36700.0
2015-01-27 15:05:00,101.26,101.31,101.16,101.29,53900.0,70.835,70.87,70.7651,70.856,53900.0
2015-01-27 15:10:00,101.29,101.32,101.15,101.16,98100.0,70.856,70.877,70.7581,70.7651,98100.0
2015-01-27 15:15:00,101.15,101.25,101.07,101.1,34000.0,70.7581,70.828,70.7021,70.7231,34000.0
2015-01-27 15:20:00,101.1,101.12,101.02,101.1,60400.0,70.7231,70.7371,70.6671,70.7231,60400.0
2015-01-27 15:25:00,101.11,101.12,100.98,100.98,103900.0,70.7301,70.7371,70.6392,70.6392,103900.0
2015-01-27 15:30:00,100.98,101.01,100.86,101.01,62500.0,70.6392,70.6601,70.5552,70.6601,62500.0
2015-01-27 15:35:00,101.01,101.03,100.81,100.84,88200.0,70.6601,70.6741,70.5202,70.5412,88200.0
2015-01-27 15:40:00,100.84,101.02,100.84,101.01,84300.0,70.5412,70.6671,70.5412,70.6601,84300.0
2015-01-27 15:45:00,101.02,101.03,100.87,100.97,75400.0,70.6671,70.6741,70.5622,70.6322,75400.0
2015-01-27 15:50:00,100.97,100.97,100.76,100.78,141300.0,70.6322,70.6322,70.4853,70.4993,141300.0
2015-01-27 15:55:00,100.8,100.9,100.78,100.85,123600.0,70.5132,70.5832,70.4993,70.5482,123600.0
2015-01-28 09:30:00,101.16,101.48,100.7,101.11,131400.0,70.7651,70.9889,70.4433,70.7301,131400.0
2015-01-28 09:35:00,101.13,101.49,101.04,101.45,48600.0,70.7441,70.9959,70.6811,70.9679,48600.0
2015-01-28 09:40:00,101.42,101.56,101.35,101.35,62700.0,70.947,71.0449,70.898,70.898,62700.0
2015-01-28 09:45:00,101.34,101.58,101.18,101.55,64400.0,70.891,71.0589,70.7791,71.0379,64400.0
2015-01-28 09:50:00,101.61,101.75,101.5,101.71,63300.0,71.0799,71.1778,71.0029,71.1498,63300.0
2015-01-28 09:55:00,101.69,101.91,101.65,101.72,66100.0,71.1358,71.2897,71.1079,71.1568,66100.0
2015-01-28 10:00:00,101.75,101.79,101.51,101.58,57500.0,71.1778,71.2058,71.0099,71.0589,57500.0
2015-01-28 10:05:00,101.61,101.78,101.59,101.69,100700.0,71.0799,71.1988,71.0659,71.1358,100700.0
2015-01-28 10:10:00,101.7,101.89,101.65,101.75,82400.0,71.1428,71.2757,71.1079,71.1778,82400.0
2015-01-28 10:15:00,101.72,101.75,101.45,101.51,101100.0,71.1568,71.1778,70.9679,71.0099,101100.0
2015-01-28 10:20:00,101.51,101.53,101.34,101.44,102400.0,71.0099,71.0239,70.891,70.9609,102400.0
2015-01-28 10:25:00,101.45,101.53,101.4,101.48,36300.0,70.9679,71.0239,70.933,70.9889,36300.0
2015-01-28 10:30:00,101.49,101.66,101.32,101.35,93700.0,70.9959,71.1148,70.877,70.898,93700.0
2015-01-28 10:35:00,101.34,101.45,101.25,101.25,35800.0,70.891,70.9679,70.828,70.828,35800.0
2015-01-28 10:40:00,101.26,101.28,101.22,101.23,65100.0,70.835,70.849,70.807,70.814,65100.0
2015-01-28 10:45:00,101.23,101.25,101.04,101.08,121600.0,70.814,70.828,70.6811,70.7091,121600.0
2015-01-28 10:50:00,101.09,101.1,100.84,100.87,77100.0,70.7161,70.7231,70.5412,70.5622,77100.0
2015-01-28 10:55:00,100.84,100.86,100.63,100.8,91800.0,70.5412,70.5552,70.3943,70.5132,91800.0
2015-01-28 11:00:00,100.82,100.97,100.77,100.92,86000.0,70.5272,70.6322,70.4923,70.5972,86000.0
2015-01-28 11:05:00,100.93,100.96,100.6,100.61,67000.0,70.6042,70.6252,70.3733,70.3803,67000.0
2015-01-28 11:10:00,100.61,100.65,100.5,100.51,63400.0,70.3803,70.4083,70.3034,70.3104,63400.0
2015-01-28 11:15:00,100.5,100.52,100.36,100.39,58200.0,70.3034,70.3174,70.2054,70.2264,58200.0
2015-01-28 11:20:00,100.38,100.39,100.08,100.23,121300.0,70.2194,70.2264,70.0096,70.1145,121300.0
2015-01-28 11:25:00,100.23,100.24,100.07,100.19,87200.0,70.1145,70.1215,70.0026,70.0865,87200.0
2015-01-28 11:30:00,100.2,100.46,100.17,100.46,49500.0,70.0935,70.2754,70.0725,70.2754,49500.0
2015-01-28 11:35:00,100.45,100.48,100.26,100.27,80900.0,70.2684,70.2894,70.1355,70.1425,80900.0
2015-01-28 11:40:00,100.28,100.38,100.27,100.36,58000.0,70.1495,70.2194,70.1425,70.2054,58000.0
2015-01-28 11:45:00,100.35,100.52,100.34,100.44,68900.0,70.1985,70.3174,70.1915,70.2614,68900.0
2015-01-28 11:50:00,100.44,100.45,100.29,100.33,45400.0,70.2614,70.2684,70.1565,70.1845,45400.0
2015-01-28 11:55:00,100.34,100.4,100.29,100.38,48300.0,70.1915,70.2334,70.1565,70.2194,48300.0
2015-01-28 12:00:00,100.39,100.5,100.38,100.44,40300.0,70.2264,70.3034,70.2194,70.2614,40300.0
2015-01-28 12:05:00,100.45,100.52,100.36,100.47,34000.0,70.2684,70.3174,70.2054,70.2824,34000.0
2015-01-28 12:10:00,100.46,100.48,100.33,100.35,36400.0,70.2754,70.2894,70.1845,70.1985,36400.0
2015-01-28 12:15:00,100.34,100.56,100.34,100.54,34000.0,70.1915,70.3454,70.1915,70.3314,34000.0
2015-01-28 12:20:00,100.53,100.57,100.48,100.56,23300.0,70.3244,70.3524,70.2894,70.3454,23300.0
2015-01-28 12:25:00,100.54,100.61,100.46,100.58,19800.0,70.3314,70.3803,70.2754,70.3593,19800.0
2015-01-28 12:30:00,100.6,100.63,100.56,100.57,24900.0,70.3733,70.3943,70.3454,70.3524,24900.0
2015-01-28 12:35:00,100.58,100.61,100.53,100.6,31100.0,70.3593,70.3803,70.3244,70.3733,31100.0
2015-01-28 12:40:00,100.6,100.72,100.6,100.7,34100.0,70.3733,70.4573,70.3733,70.4433,34100.0
2015-01-28 12:45:00,100.7,100.75,100.66,100.71,21300.0,70.4433,70.4783,70.4153,70.4503,21300.0
2015-01-28 12:50:00,100.71,100.76,100.66,100.69,25300.0,70.4503,70.4853,70.4153,70.4363,25300.0
2015-01-28 12:55:00,100.7,100.82,100.62,100.63,33400.0,70.4433,70.5272,70.3873,70.3943,33400.0
2015-01-28 13:00:00,100.62,100.65,100.53,100.62,42000.0,70.3873,70.4083,70.3244,70.3873,42000.0
2015-01-28 13:05:00,100.61,100.77,100.59,100.77,27700.0,70.3803,70.4923,70.3663,70.4923,27700.0
2015-01-28 13:10:00,100.76,100.8,100.66,100.69,42400.0,70.4853,70.5132,70.4153,70.4363,42400.0
2015-01-28 13:15:00,100.69,100.78,100.69,100.76,19400.0,70.4363,70.4993,70.4363,70.4853,19400.0
2015-01-28 13:20:00,100.73,100.81,100.7,100.78,26500.0,70.4643,70.5202,70.4433,70.4993,26500.0
2015-01-28 13:25:00,100.79,100.81,100.71,100.73,18500.0,70.5062,70.5202,70.4503,70.4643,18500.0
2015-01-28 13:30:00,100.72,100.76,100.64,100.73,26000.0,70.4573,70.4853,70.4013,70.4643,26000.0
2015-01-28 13:35:00,100.73,100.87,100.7,100.84,29600.0,70.4643,70.5622,70.4433,70.5412,29600.0
2015-01-28 13:40:00,100.85,100.86,100.79,100.86,25700.0,70.5482,70.5552,70.5062,70.5552,25700.0
2015-01-28 13:45:00,100.83,100.95,100.83,100.91,16700.0,70.5342,70.6182,70.5342,70.5902,16700.0
2015-01-28 13:50:00,100.91,100.98,100.9,100.94,18600.0,70.5902,70.6392,70.5832,70.6112,18600.0
2015-01-28 13:55:00,100.94,100.94,100.71,100.77,41900.0,70.6112,70.6112,70.4503,70.4923,41900.0
2015-01-28 14:00:00,100.77,101.24,100.76,101.03,67700.0,70.4923,70.821,70.4853,70.6741,67700.0
2015-01-28 14:05:00,101.06,101.06,100.72,100.73,37500.0,70.6951,70.6951,70.4573,70.4643,37500.0
2015-01-28 14:10:00,100.72,100.75,100.49,100.69,37100.0,70.4573,70.4783,70.2964,70.4363,37100.0
2015-01-28 14:15:00,100.68,100.74,100.58,100.7,21400.0,70.4293,70.4713,70.3593,70.4433,21400.0
2015-01-28 14:20:00,100.72,100.78,100.56,100.59,40700.0,70.4573,70.4993,70.3454,70.3663,40700.0
2015-01-28 14:25:00,100.59,100.65,100.33,100.41,40200.0,70.3663,70.4083,70.1845,70.2404,40200.0
2015-01-28 14:30:00,100.38,100.47,100.21,100.33,44000.0,70.2194,70.2824,70.1005,70.1845,44000.0
2015-01-28 14:35:00,100.31,100.61,100.31,100.45,68700.0,70.1705,70.3803,70.1705,70.2684,68700.0
2015-01-28 14:40:00,100.45,100.6,100.36,100.4,96100.0,70.2684,70.3733,70.2054,70.2334,96100.0
2015-01-28 14:45:00,100.39,100.53,100.36,100.39,46800.0,70.2264,70.3244,70.2054,70.2264,46800.0
2015-01-28 14:50:00,100.4,100.61,100.37,100.55,41900.0,70.2334,70.3803,70.2124,70.3384,41900.0
2015-01-28 14:55:00,100.55,100.57,100.39,100.42,41500.0,70.3384,70.3524,70.2264,70.2474,41500.0
2015-01-28 15:00:00,100.41,100.5,100.39,100.42,65500.0,70.2404,70.3034,70.2264,70.2474,65500.0
2015-01-28 15:05:00,100.42,100.44,100.29,100.35,54600.0,70.2474,70.2614,70.1565,70.1985,54600.0
2015-01-28 15:10:00,100.35,100.4,100.16,100.17,67600.0,70.1985,70.2334,70.0655,70.0725,67600.0
2015-01-28 15:15:00,100.16,100.18,100.05,100.11,54400.0,70.0655,70.0795,69.9886,70.0306,54400.0
2015-01-28 15:20:00,100.1,100.19,100.08,100.14,44800.0,70.0236,70.0865,70.0096,70.0516,44800.0
2015-01-28 15:25:00,100.14,100.14,99.86,99.96,111400.0,70.0516,70.0516,69.8557,69.9256,111400.0
2015-01-28 15:30:00,99.96,99.97,99.64,99.66,86600.0,69.9256,69.9326,69.7018,69.7158,86600.0
2015-01-28 15:35:00,99.65,99.73,99.57,99.6,82300.0,69.7088,69.7647,69.6528,69.6738,82300.0
2015-01-28 15:40:00,99.58,99.58,99.23,99.35,163600.0,69.6598,69.6598,69.415,69.4989,163600.0
2015-01-28 15:45:00,99.36,99.42,99.2,99.37,86700.0,69.5059,69.5479,69.394,69.5129,86700.0
2015-01-28 15:50:00,99.36,99.49,99.27,99.33,126900.0,69.5059,69.5969,69.443,69.4849,126900.0
2015-01-28 15:55:00,99.34,99.43,99.29,99.31,168300.0,69.4919,69.5549,69.4569,69.4709,168300.0
2015-01-29 09:30:00,99.26,99.26,98.84,98.94,213300.0,69.436,69.436,69.1422,69.2121,213300.0
2015-01-29 09:35:00,98.96,99.38,98.9,99.0,86100.0,69.2261,69.5199,69.1841,69.2541,86100.0
2015-01-29 09:40:00,98.97,98.99,98.67,98.89,73500.0,69.2331,69.2471,69.0232,69.1771,73500.0
2015-01-29 09:45:00,98.9,98.9,98.57,98.67,87800.0,69.1841,69.1841,68.9533,69.0232,87800.0
2015-01-29 09:50:00,98.63,98.71,98.45,98.69,121400.0,68.9953,69.0512,68.8693,69.0372,121400.0
2015-01-29 09:55:00,98.7,98.76,98.29,98.63,135200.0,69.0442,69.0862,68.7574,68.9953,135200.0
2015-01-29 10:00:00,98.62,98.88,98.46,98.82,95800.0,68.9883,69.1701,68.8763,69.1282,95800.0
2015-01-29 10:05:00,98.83,98.94,98.71,98.83,61300.0,69.1352,69.2121,69.0512,69.1352,61300.0
2015-01-29 10:10:00,98.85,98.99,98.77,98.78,48300.0,69.1491,69.2471,69.0932,69.1002,48300.0
2015-01-29 10:15:00,98.81,99.05,98.74,98.99,54100.0,69.1212,69.2891,69.0722,69.2471,54100.0
2015-01-29 10:20:00,99.0,99.0,98.75,98.81,50100.0,69.2541,69.2541,69.0792,69.1212,50100.0
2015-01-29 10:25:00,98.82,99.16,98.82,99.13,32400.0,69.1282,69.366,69.1282,69.345,32400.0
2015-01-29 10:30:00,99.14,99.21,99.04,99.09,31100.0,69.352,69.401,69.2821,69.317,31100.0
2015-01-29 10:35:00,99.11,99.23,99.03,99.23,70400.0,69.331,69.415,69.2751,69.415,70400.0
2015-01-29 10:40:00,99.2,99.22,98.82,98.88,55100.0,69.394,69.408,69.1282,69.1701,55100.0
2015-01-29 10:45:00,98.88,98.89,98.75,98.8,27400.0,69.1701,69.1771,69.0792,69.1142,27400.0
2015-01-29 10:50:00,98.82,98.86,98.66,98.8,45300.0,69.1282,69.1561,69.0162,69.1142,45300.0
2015-01-29 10:55:00,98.8,98.91,98.74,98.75,26200.0,69.1142,69.1911,69.0722,69.0792,26200.0
2015-01-29 11:00:00,98.74,98.78,98.62,98.65,24100.0,69.0722,69.1002,68.9883,69.0092,24100.0
2015-01-29 11:05:00,98.66,98.73,98.47,98.73,51500.0,69.0162,69.0652,68.8833,69.0652,51500.0
2015-01-29 11:10:00,98.74,98.8,98.66,98.68,37100.0,69.0722,69.1142,69.0162,69.0302,37100.0
2015-01-29 11:15:00,98.68,98.87,98.66,98.66,25000.0,69.0302,69.1631,69.0162,69.0162,25000.0
2015-01-29 11:20:00,98.67,98.9,98.65,98.84,38300.0,69.0232,69.1841,69.0092,69.1422,38300.0
2015-01-29 11:25:00,98.84,98.85,98.57,98.73,40100.0,69.1422,69.1491,68.9533,69.0652,40100.0
2015-01-29 11:30:00,98.74,98.95,98.74,98.89,33100.0,69.0722,69.2191,69.0722,69.1771,33100.0
2015-01-29 11:35:00,98.88,98.98,98.86,98.96,36800.0,69.1701,69.2401,69.1561,69.2261,36800.0
2015-01-29 11:40:00,98.96,99.08,98.95,99.08,40700.0,69.2261,69.31,69.2191,69.31,40700.0
2015-01-29 11:45:00,99.07,99.1,98.9,99.09,46100.0,69.303,69.324,69.1841,69.317,46100.0
2015-01-29 11:50:00,99.1,99.38,99.08,99.26,46500.0,69.324,69.5199,69.31,69.436,46500.0
2015-01-29 11:55:00,99.27,99.41,99.27,99.31,69800.0,69.443,69.5409,69.443,69.4709,69800.0
2015-01-29 12:00:00,99.33,99.52,99.33,99.47,37500.0,69.4849,69.6178,69.4849,69.5829,37500.0
2015-01-29 12:05:00,99.49,99.6,99.46,99.54,28300.0,69.5969,69.6738,69.5759,69.6318,28300.0
2015-01-29 12:10:00,99.53,99.62,99.46,99.53,19400.0,69.6248,69.6878,69.5759,69.6248,19400.0
2015-01-29 12:15:00,99.52,99.65,99.5,99.56,33000.0,69.6178,69.7088,69.6038,69.6458,33000.0
2015-01-29 12:20:00,99.6,99.63,99.47,99.59,43100.0,69.6738,69.6948,69.5829,69.6668,43100.0
2015-01-29 12:25:00,99.59,99.7,99.57,99.65,18300.0,69.6668,69.7438,69.6528,69.7088,18300.0
2015-01-29 12:30:00,99.65,99.67,99.54,99.62,20900.0,69.7088,69.7228,69.6318,69.6878,20900.0
2015-01-29 12:35:00,99.6,99.67,99.54,99.58,28800.0,69.6738,69.7228,69.6318,69.6598,28800.0
2015-01-29 12:40:00,99.59,99.62,99.4,99.44,17600.0,69.6668,69.6878,69.5339,69.5619,17600.0
2015-01-29 12:45:00,99.43,99.57,99.38,99.48,16200.0,69.5549,69.6528,69.5199,69.5899,16200.0
2015-01-29 12:50:00,99.48,99.5,99.37,99.46,17600.0,69.5899,69.6038,69.5129,69.5759,17600.0
2015-01-29 12:55:00,99.47,99.54,99.35,99.51,23400.0,69.5829,69.6318,69.4989,69.6108,23400.0
2015-01-29 13:00:00,99.51,99.62,99.46,99.52,43200.0,69.6108,69.6878,69.5759,69.6178,43200.0
2015-01-29 13:05:00,99.52,99.55,99.38,99.44,22000.0,69.6178,69.6388,69.5199,69.5619,22000.0
2015-01-29 13:10:00,99.42,99.61,99.42,99.55,17600.0,69.5479,69.6808,69.5479,69.6388,17600.0
2015-01-29 13:15:00,99.57,99.75,99.55,99.69,39600.0,69.6528,69.7787,69.6388,69.7368,39600.0
2015-01-29 13:20:00,99.69,99.8,99.68,99.73,19900.0,69.7368,69.8137,69.7298,69.7647,19900.0
2015-01-29 13:25:00,99.71,99.87,99.71,99.81,26200.0,69.7507,69.8627,69.7507,69.8207,26200.0
2015-01-29 13:30:00,99.82,99.82,99.71,99.75,22600.0,69.8277,69.8277,69.7507,69.7787,22600.0
2015-01-29 13:35:00,99.75,99.98,99.75,99.92,26900.0,69.7787,69.9396,69.7787,69.8977,26900.0
2015-01-29 13:40:00,99.93,100.01,99.83,99.98,26400.0,69.9046,69.9606,69.8347,69.9396,26400.0
2015-01-29 13:45:00,99.97,100.09,99.89,100.03,28800.0,69.9326,70.0166,69.8767,69.9746,28800.0
2015-01-29 13:50:00,100.04,100.24,100.04,100.19,43100.0,69.9816,70.1215,69.9816,70.0865,43100.0
2015-01-29 13:55:00,100.19,100.22,100.06,100.06,24000.0,70.0865,70.1075,69.9956,69.9956,24000.0
2015-01-29 14:00:00,100.07,100.11,100.01,100.01,23500.0,70.0026,70.0306,69.9606,69.9606,23500.0
2015-01-29 14:05:00,100.03,100.13,99.94,99.94,27300.0,69.9746,70.0446,69.9116,69.9116,27300.0
2015-01-29 14:10:00,99.91,100.12,99.89,100.12,31800.0,69.8907,70.0376,69.8767,70.0376,31800.0
2015-01-29 14:15:00,100.12,100.14,100.01,100.02,26400.0,70.0376,70.0516,69.9606,69.9676,26400.0
2015-01-29 14:20:00,100.02,100.13,100.02,100.1,32300.0,69.9676,70.0446,69.9676,70.0236,32300.0
2015-01-29 14:25:00,100.11,100.3,100.09,100.29,51700.0,70.0306,70.1635,70.0166,70.1565,51700.0
2015-01-29 14:30:00,100.27,100.32,100.24,100.31,58300.0,70.1425,70.1775,70.1215,70.1705,58300.0
2015-01-29 14:35:00,100.32,100.36,100.28,100.33,104700.0,70.1775,70.2054,70.1495,70.1845,104700.0
2015-01-29 14:40:00,100.34,100.4,100.3,100.38,67000.0,70.1915,70.2334,70.1635,70.2194,67000.0
2015-01-29 14:45:00,100.38,100.4,100.29,100.32,81600.0,70.2194,70.2334,70.1565,70.1775,81600.0
2015-01-29 14:50:00,100.32,100.33,100.25,100.32,43900.0,70.1775,70.1845,70.1285,70.1775,43900.0
2015-01-29 14:55:00,100.31,100.37,100.28,100.33,48000.0,70.1705,70.2124,70.1495,70.1845,48000.0
2015-01-29 15:00:00,100.33,100.41,100.29,100.3,80600.0,70.1845,70.2404,70.1565,70.1635,80600.0
2015-01-29 15:05:00,100.3,100.46,100.29,100.46,26900.0,70.1635,70.2754,70.1565,70.2754,26900.0
2015-01-29 15:10:00,100.46,100.46,100.29,100.3,97000.0,70.2754,70.2754,70.1565,70.1635,97000.0
2015-01-29 15:15:00,100.3,100.42,100.21,100.42,53100.0,70.1635,70.2474,70.1005,70.2474,53100.0
2015-01-29 15:20:00,100.42,100.61,100.39,100.59,43100.0,70.2474,70.3803,70.2264,70.3663,43100.0
2015-01-29 15:25:00,100.59,100.64,100.49,100.58,51200.0,70.3663,70.4013,70.2964,70.3593,51200.0
2015-01-29 15:30:00,100.59,100.7,100.52,100.53,59500.0,70.3663,70.4433,70.3174,70.3244,59500.0
2015-01-29 15:35:00,100.56,100.61,100.46,100.59,64000.0,70.3454,70.3803,70.2754,70.3663,64000.0
2015-01-29 15:40:00,100.59,100.62,100.46,100.46,69000.0,70.3663,70.3873,70.2754,70.2754,69000.0
2015-01-29 15:45:00,100.47,100.53,100.31,100.34,75800.0,70.2824,70.3244,70.1705,70.1915,75800.0
2015-01-29 15:50:00,100.34,100.41,100.31,100.38,78600.0,70.1915,70.2404,70.1705,70.2194,78600.0
2015-01-29 15:55:00,100.39,100.44,100.31,100.44,131100.0,70.2264,70.2614,70.1705,70.2614,131100.0
2015-01-30 09:30:00,99.54,100.15,99.4,99.87,128900.0,69.6318,70.0585,69.5339,69.8627,128900.0
2015-01-30 09:35:00,99.89,100.51,99.87,100.41,139100.0,69.8767,70.3104,69.8627,70.2404,139100.0
2015-01-30 09:40:00,100.43,101.1,100.43,100.93,383300.0,70.2544,70.7231,70.2544,70.6042,383300.0
2015-01-30 09:45:00,100.9,101.27,100.89,101.21,187300.0,70.5832,70.842,70.5762,70.8001,187300.0
2015-01-30 09:50:00,101.17,101.26,100.59,100.59,144400.0,70.7721,70.835,70.3663,70.3663,144400.0
2015-01-30 09:55:00,100.59,100.6,100.29,100.36,87800.0,70.3663,70.3733,70.1565,70.2054,87800.0
2015-01-30 10:00:00,100.35,100.59,100.33,100.36,73700.0,70.1985,70.3663,70.1845,70.2054,73700.0
2015-01-30 10:05:00,100.36,100.41,99.99,99.99,87900.0,70.2054,70.2404,69.9466,69.9466,87900.0
2015-01-30 10:10:00,99.95,100.16,99.94,100.08,90300.0,69.9186,70.0655,69.9116,70.0096,90300.0
2015-01-30 10:15:00,100.09,100.15,99.87,99.88,67400.0,70.0166,70.0585,69.8627,69.8697,67400.0
2015-01-30 10:20:00,99.91,99.98,99.66,99.68,54100.0,69.8907,69.9396,69.7158,69.7298,54100.0
2015-01-30 10:25:00,99.68,99.85,99.67,99.83,77900.0,69.7298,69.8487,69.7228,69.8347,77900.0
2015-01-30 10:30:00,99.82,99.84,99.55,99.61,63200.0,69.8277,69.8417,69.6388,69.6808,63200.0
2015-01-30 10:35:00,99.58,99.72,99.58,99.67,45900.0,69.6598,69.7577,69.6598,69.7228,45900.0
2015-01-30 10:40:00,99.66,99.89,99.66,99.86,90400.0,69.7158,69.8767,69.7158,69.8557,90400.0
2015-01-30 10:45:00,99.86,99.94,99.8,99.92,45700.0,69.8557,69.9116,69.8137,69.8977,45700.0
2015-01-30 10:50:00,99.9,99.99,99.88,99.94,40300.0,69.8837,69.9466,69.8697,69.9116,40300.0
2015-01-30 10:55:00,99.95,100.04,99.87,100.03,57700.0,69.9186,69.9816,69.8627,69.9746,57700.0
2015-01-30 11:00:00,100.03,100.17,100.01,100.11,53600.0,69.9746,70.0725,69.9606,70.0306,53600.0
2015-01-30 11:05:00,100.11,100.15,99.91,99.92,51600.0,70.0306,70.0585,69.8907,69.8977,51600.0
2015-01-30 11:10:00,99.93,100.01,99.82,99.89,50400.0,69.9046,69.9606,69.8277,69.8767,50400.0
2015-01-30 11:15:00,99.89,99.89,99.75,99.8,90500.0,69.8767,69.8767,69.7787,69.8137,90500.0
2015-01-30 11:20:00,99.81,99.9,99.77,99.77,74300.0,69.8207,69.8837,69.7927,69.7927,74300.0
2015-01-30 11:25:00,99.76,99.89,99.76,99.87,55600.0,69.7857,69.8767,69.7857,69.8627,55600.0
2015-01-30 11:30:00,99.87,99.89,99.76,99.77,75500.0,69.8627,69.8767,69.7857,69.7927,75500.0
2015-01-30 11:35:00,99.77,99.79,99.58,99.64,74900.0,69.7927,69.8067,69.6598,69.7018,74900.0
2015-01-30 11:40:00,99.65,99.68,99.48,99.57,51600.0,69.7088,69.7298,69.5899,69.6528,51600.0
2015-01-30 11:45:00,99.57,99.74,99.57,99.72,25500.0,69.6528,69.7717,69.6528,69.7577,25500.0
2015-01-30 11:50:00,99.71,99.75,99.6,99.6,38200.0,69.7507,69.7787,69.6738,69.6738,38200.0
2015-01-30 11:55:00,99.61,99.86,99.6,99.85,26000.0,69.6808,69.8557,69.6738,69.8487,26000.0
2015-01-30 12:00:00,99.85,100.04,99.85,99.91,24100.0,69.8487,69.9816,69.8487,69.8907,24100.0
2015-01-30 12:05:00,99.9,99.94,99.84,99.94,18100.0,69.8837,69.9116,69.8417,69.9116,18100.0
2015-01-30 12:10:00,99.98,100.16,99.9,100.16,25600.0,69.9396,70.0655,69.8837,70.0655,25600.0
2015-01-30 12:15:00,100.13,100.28,100.13,100.25,26900.0,70.0446,70.1495,70.0446,70.1285,26900.0
2015-01-30 12:20:00,100.25,100.33,100.19,100.32,37500.0,70.1285,70.1845,70.0865,70.1775,37500.0
2015-01-30 12:25:00,100.31,100.32,100.24,100.27,21000.0,70.1705,70.1775,70.1215,70.1425,21000.0
2015-01-30 12:30:00,100.26,100.28,100.2,100.26,50100.0,70.1355,70.1495,70.0935,70.1355,50100.0
2015-01-30 12:35:00,100.26,100.27,100.1,100.14,33100.0,70.1355,70.1425,70.0236,70.0516,33100.0
2015-01-30 12:40:00,100.14,100.23,100.04,100.04,25500.0,70.0516,70.1145,69.9816,69.9816,25500.0
2015-01-30 12:45:00,100.05,100.06,99.92,99.93,34500.0,69.9886,69.9956,69.8977,69.9046,34500.0
2015-01-30 12:50:00,99.9,99.99,99.84,99.86,30600.0,69.8837,69.9466,69.8417,69.8557,30600.0
2015-01-30 12:55:00,99.87,99.87,99.6,99.67,53600.0,69.8627,69.8627,69.6738,69.7228,53600.0
2015-01-30 13:00:00,99.67,99.84,99.67,99.77,18500.0,69.7228,69.8417,69.7228,69.7927,18500.0
2015-01-30 13:05:00,99.81,99.81,99.7,99.73,26200.0,69.8207,69.8207,69.7438,69.7647,26200.0
2015-01-30 13:10:00,99.72,99.74,99.56,99.57,25100.0,69.7577,69.7717,69.6458,69.6528,25100.0
2015-01-30 13:15:00,99.57,99.61,99.42,99.53,35400.0,69.6528,69.6808,69.5479,69.6248,35400.0
2015-01-30 13:20:00,99.53,99.65,99.52,99.54,15400.0,69.6248,69.7088,69.6178,69.6318,15400.0
2015-01-30 13:25:00,99.54,99.65,99.5,99.6,17500.0,69.6318,69.7088,69.6038,69.6738,17500.0
2015-01-30 13:30:00,99.6,99.82,99.58,99.82,25100.0,69.6738,69.8277,69.6598,69.8277,25100.0
2015-01-30 13:35:00,99.81,99.83,99.62,99.69,16200.0,69.8207,69.8347,69.6878,69.7368,16200.0
2015-01-30 13:40:00,99.69,99.77,99.57,99.77,25300.0,69.7368,69.7927,69.6528,69.7927,25300.0
2015-01-30 13:45:00,99.79,99.83,99.74,99.83,16700.0,69.8067,69.8347,69.7717,69.8347,16700.0
2015-01-30 13:50:00,99.84,99.9,99.81,99.86,29900.0,69.8417,69.8837,69.8207,69.8557,29900.0
2015-01-30 13:55:00,99.87,99.96,99.82,99.93,24700.0,69.8627,69.9256,69.8277,69.9046,24700.0
2015-01-30 14:00:00,99.94,99.97,99.84,99.96,33600.0,69.9116,69.9326,69.8417,69.9256,33600.0
2015-01-30 14:05:00,99.96,100.12,99.91,100.05,40500.0,69.9256,70.0376,69.8907,69.9886,40500.0
2015-01-30 14:10:00,100.04,100.04,99.91,99.94,38700.0,69.9816,69.9816,69.8907,69.9116,38700.0
2015-01-30 14:15:00,99.94,100.08,99.92,100.07,45700.0,69.9116,70.0096,69.8977,70.0026,45700.0
2015-01-30 14:20:00,100.07,100.1,99.96,99.99,48500.0,70.0026,70.0236,69.9256,69.9466,48500.0
2015-01-30 14:25:00,99.99,100.22,99.98,100.21,32100.0,69.9466,70.1075,69.9396,70.1005,32100.0
2015-01-30 14:30:00,100.22,100.28,100.06,100.06,32700.0,70.1075,70.1495,69.9956,69.9956,32700.0
2015-01-30 14:35:00,100.06,100.08,99.96,99.98,28700.0,69.9956,70.0096,69.9256,69.9396,28700.0
2015-01-30 14:40:00,99.98,100.08,99.92,99.92,55300.0,69.9396,70.0096,69.8977,69.8977,55300.0
2015-01-30 14:45:00,99.91,99.91,99.56,99.57,36600.0,69.8907,69.8907,69.6458,69.6528,36600.0
2015-01-30 14:50:00,99.58,99.59,99.44,99.53,37800.0,69.6598,69.6668,69.5619,69.6248,37800.0
2015-01-30 14:55:00,99.52,99.52,99.34,99.49,35200.0,69.6178,69.6178,69.4919,69.5969,35200.0
2015-01-30 15:00:00,99.5,99.57,99.39,99.4,44100.0,69.6038,69.6528,69.5269,69.5339,44100.0
2015-01-30 15:05:00,99.41,99.45,99.18,99.23,52900.0,69.5409,69.5689,69.38,69.415,52900.0
2015-01-30 15:10:00,99.24,99.42,99.21,99.4,46800.0,69.422,69.5479,69.401,69.5339,46800.0
2015-01-30 15:15:00,99.41,99.46,99.24,99.24,82800.0,69.5409,69.5759,69.422,69.422,82800.0
2015-01-30 15:20:00,99.26,99.42,99.08,99.33,72000.0,69.436,69.5479,69.31,69.4849,72000.0
2015-01-30 15:25:00,99.32,99.46,99.21,99.45,62800.0,69.4779,69.5759,69.401,69.5689,62800.0
2015-01-30 15:30:00,99.43,99.43,99.17,99.28,52600.0,69.5549,69.5549,69.373,69.4499,52600.0
2015-01-30 15:35:00,99.25,99.43,99.2,99.25,64800.0,69.429,69.5549,69.394,69.429,64800.0
2015-01-30 15:40:00,99.24,99.24,98.96,99.03,91600.0,69.422,69.422,69.2261,69.2751,91600.0
2015-01-30 15:45:00,99.04,99.11,98.96,98.98,132400.0,69.2821,69.331,69.2261,69.2401,132400.0
2015-01-30 15:50:00,98.97,99.04,98.9,98.93,119700.0,69.2331,69.2821,69.1841,69.2051,119700.0
2015-01-30 15:55:00,98.93,98.94,98.81,98.9,269600.0,69.2051,69.2121,69.1212,69.1841,269600.0
2015-02-02 09:30:00,99.0,99.09,98.69,98.78,98600.0,69.2541,69.317,69.0372,69.1002,98600.0
2015-02-02 09:35:00,98.73,98.93,98.6,98.9,69900.0,69.0652,69.2051,68.9743,69.1841,69900.0
2015-02-02 09:40:00,98.86,99.09,98.81,99.0,53700.0,69.1561,69.317,69.1212,69.2541,53700.0
2015-02-02 09:45:00,99.0,99.38,99.0,99.11,83500.0,69.2541,69.5199,69.2541,69.331,83500.0
2015-02-02 09:50:00,99.08,99.09,98.83,99.01,37200.0,69.31,69.317,69.1352,69.2611,37200.0
2015-02-02 09:55:00,98.98,99.09,98.87,98.87,29600.0,69.2401,69.317,69.1631,69.1631,29600.0
2015-02-02 10:00:00,98.86,98.88,98.52,98.6,38200.0,69.1561,69.1701,68.9183,68.9743,38200.0
2015-02-02 10:05:00,98.58,98.58,98.34,98.5,53100.0,68.9603,68.9603,68.7924,68.9043,53100.0
2015-02-02 10:10:00,98.49,98.79,98.43,98.75,29600.0,68.8973,69.1072,68.8553,69.0792,29600.0
2015-02-02 10:15:00,98.72,98.72,98.53,98.65,48900.0,69.0582,69.0582,68.9253,69.0092,48900.0
2015-02-02 10:20:00,98.65,98.98,98.57,98.87,38600.0,69.0092,69.2401,68.9533,69.1631,38600.0
2015-02-02 10:25:00,98.86,99.02,98.71,98.72,26200.0,69.1561,69.2681,69.0512,69.0582,26200.0
2015-02-02 10:30:00,98.72,98.74,98.51,98.6,31900.0,69.0582,69.0722,68.9113,68.9743,31900.0
2015-02-02 10:35:00,98.6,98.89,98.57,98.87,62500.0,68.9743,69.1771,68.9533,69.1631,62500.0
2015-02-02 10:40:00,98.89,99.02,98.86,99.01,30900.0,69.1771,69.2681,69.1561,69.2611,30900.0
2015-02-02 10:45:00,99.01,99.13,98.94,99.11,51200.0,69.2611,69.345,69.2121,69.331,51200.0
2015-02-02 10:50:00,99.09,99.31,99.03,99.08,39500.0,69.317,69.4709,69.2751,69.31,39500.0
2015-02-02 10:55:00,99.08,99.24,99.06,99.17,26600.0,69.31,69.422,69.2961,69.373,26600.0
2015-02-02 11:00:00,99.15,99.37,99.09,99.37,35500.0,69.359,69.5129,69.317,69.5129,35500.0
2015-02-02 11:05:00,99.39,99.5,99.31,99.5,43600.0,69.5269,69.6038,69.4709,69.6038,43600.0
2015-02-02 11:10:00,99.54,99.69,99.52,99.67,52900.0,69.6318,69.7368,69.6178,69.7228,52900.0
2015-02-02 11:15:00,99.66,99.67,99.57,99.63,67800.0,69.7158,69.7228,69.6528,69.6948,67800.0
2015-02-02 11:20:00,99.62,99.78,99.6,99.64,63500.0,69.6878,69.7997,69.6738,69.7018,63500.0
2015-02-02 11:25:00,99.65,99.72,99.53,99.71,51200.0,69.7088,69.7577,69.6248,69.7507,51200.0
2015-02-02 11:30:00,99.74,99.93,99.67,99.87,36000.0,69.7717,69.9046,69.7228,69.8627,36000.0
2015-02-02 11:35:00,99.88,100.03,99.87,99.95,29900.0,69.8697,69.9746,69.8627,69.9186,29900.0
2015-02-02 11:40:00,99.92,100.0,99.82,99.94,31600.0,69.8977,69.9536,69.8277,69.9116,31600.0
2015-02-02 11:45:00,99.92,100.07,99.91,99.96,37400.0,69.8977,70.0026,69.8907,69.9256,37400.0
2015-02-02 11:50:00,99.95,99.95,99.75,99.79,16100.0,69.9186,69.9186,69.7787,69.8067,16100.0
2015-02-02 11:55:00,99.78,99.8,99.69,99.73,21700.0,69.7997,69.8137,69.7368,69.7647,21700.0
2015-02-02 12:00:00,99.73,99.77,99.5,99.58,32800.0,69.7647,69.7927,69.6038,69.6598,32800.0
2015-02-02 12:05:00,99.58,99.6,99.48,99.52,26100.0,69.6598,69.6738,69.5899,69.6178,26100.0
2015-02-02 12:10:00,99.51,99.57,99.49,99.52,19400.0,69.6108,69.6528,69.5969,69.6178,19400.0
2015-02-02 12:15:00,99.52,99.73,99.52,99.72,26200.0,69.6178,69.7647,69.6178,69.7577,26200.0
2015-02-02 12:20:00,99.73,99.74,99.51,99.51,26800.0,69.7647,69.7717,69.6108,69.6108,26800.0
2015-02-02 12:25:00,99.54,99.56,99.42,99.52,24200.0,69.6318,69.6458,69.5479,69.6178,24200.0
2015-02-02 12:30:00,99.54,99.54,99.42,99.45,19500.0,69.6318,69.6318,69.5479,69.5689,19500.0
2015-02-02 12:35:00,99.43,99.54,99.39,99.44,31800.0,69.5549,69.6318,69.5269,69.5619,31800.0
2015-02-02 12:40:00,99.44,99.62,99.42,99.62,22400.0,69.5619,69.6878,69.5479,69.6878,22400.0
2015-02-02 12:45:00,99.59,99.62,99.34,99.39,23100.0,69.6668,69.6878,69.4919,69.5269,23100.0
2015-02-02 12:50:00,99.39,99.5,99.36,99.45,16700.0,69.5269,69.6038,69.5059,69.5689,16700.0
2015-02-02 12:55:00,99.45,99.49,99.32,99.33,33700.0,69.5689,69.5969,69.4779,69.4849,33700.0
2015-02-02 13:00:00,99.34,99.36,99.23,99.26,22300.0,69.4919,69.5059,69.415,69.436,22300.0
2015-02-02 13:05:00,99.26,99.3,99.18,99.24,21600.0,69.436,69.4639,69.38,69.422,21600.0
2015-02-02 13:10:00,99.25,99.34,99.21,99.29,27200.0,69.429,69.4919,69.401,69.4569,27200.0
2015-02-02 13:15:00,99.28,99.33,99.23,99.25,21100.0,69.4499,69.4849,69.415,69.429,21100.0
2015-02-02 13:20:00,99.26,99.56,99.25,99.51,24200.0,69.436,69.6458,69.429,69.6108,24200.0
2015-02-02 13:25:00,99.54,99.59,99.41,99.46,16700.0,69.6318,69.6668,69.5409,69.5759,16700.0
2015-02-02 13:30:00,99.46,99.57,99.38,99.38,21800.0,69.5759,69.6528,69.5199,69.5199,21800.0
2015-02-02 13:35:00,99.38,99.39,99.19,99.19,32900.0,69.5199,69.5269,69.387,69.387,32900.0
2015-02-02 13:40:00,99.18,99.28,99.07,99.1,30200.0,69.38,69.4499,69.303,69.324,30200.0
2015-02-02 13:45:00,99.09,99.23,99.09,99.19,25000.0,69.317,69.415,69.317,69.387,25000.0
2015-02-02 13:50:00,99.18,99.23,99.09,99.09,23200.0,69.38,69.415,69.317,69.317,23200.0
2015-02-02 13:55:00,99.09,99.09,98.95,98.97,32600.0,69.317,69.317,69.2191,69.2331,32600.0
2015-02-02 14:00:00,98.96,99.15,98.93,99.13,22400.0,69.2261,69.359,69.2051,69.345,22400.0
2015-02-02 14:05:00,99.15,99.28,99.13,99.16,28500.0,69.359,69.4499,69.345,69.366,28500.0
2015-02-02 14:10:00,99.15,99.15,99.04,99.15,30800.0,69.359,69.359,69.2821,69.359,30800.0
2015-02-02 14:15:00,99.17,99.31,99.13,99.29,20500.0,69.373,69.4709,69.345,69.4569,20500.0
2015-02-02 14:20:00,99.3,99.38,99.28,99.35,29200.0,69.4639,69.5199,69.4499,69.4989,29200.0
2015-02-02 14:25:00,99.33,99.35,99.26,99.35,45000.0,69.4849,69.4989,69.436,69.4989,45000.0
2015-02-02 14:30:00,99.36,99.44,99.28,99.36,28300.0,69.5059,69.5619,69.4499,69.5059,28300.0
2015-02-02 14:35:00,99.37,99.43,99.28,99.31,26700.0,69.5129,69.5549,69.4499,69.4709,26700.0
2015-02-02 14:40:00,99.3,99.44,99.3,99.33,21900.0,69.4639,69.5619,69.4639,69.4849,21900.0
2015-02-02 14:45:00,99.31,99.31,99.11,99.13,33900.0,69.4709,69.4709,69.331,69.345,33900.0
2015-02-02 14:50:00,99.11,99.45,99.11,99.4,30100.0,69.331,69.5689,69.331,69.5339,30100.0
2015-02-02 14:55:00,99.39,99.39,99.18,99.37,24900.0,69.5269,69.5269,69.38,69.5129,24900.0
2015-02-02 15:00:00,99.32,99.38,99.25,99.36,23000.0,69.4779,69.5199,69.429,69.5059,23000.0
2015-02-02 15:05:00,99.35,99.41,99.22,99.37,24500.0,69.4989,69.5409,69.408,69.5129,24500.0
2015-02-02 15:10:00,99.4,99.57,99.36,99.57,31700.0,69.5339,69.6528,69.5059,69.6528,31700.0
2015-02-02 15:15:00,99.57,99.64,99.49,99.58,50500.0,69.6528,69.7018,69.5969,69.6598,50500.0
2015-02-02 15:20:00,99.58,99.77,99.57,99.72,49700.0,69.6598,69.7927,69.6528,69.7577,49700.0
2015-02-02 15:25:00,99.71,99.72,99.63,99.7,42400.0,69.7507,69.7577,69.6948,69.7438,42400.0
2015-02-02 15:30:00,99.7,99.71,99.6,99.64,61500.0,69.7438,69.7507,69.6738,69.7018,61500.0
2015-02-02 15:35:00,99.64,100.01,99.6,100.01,62300.0,69.7018,69.9606,69.6738,69.9606,62300.0
2015-02-02 15:40:00,100.01,100.26,99.94,100.08,103800.0,69.9606,70.1355,69.9116,70.0096,103800.0
2015-02-02 15:45:00,100.1,100.22,100.02,100.16,73500.0,70.0236,70.1075,69.9676,70.0655,73500.0
2015-02-02 15:50:00,100.16,100.23,99.95,100.03,130900.0,70.0655,70.1145,69.9186,69.9746,130900.0
2015-02-02 15:55:00,100.04,100.16,99.97,100.16,216200.0,69.9816,70.0655,69.9326,70.0655,216200.0
2015-02-03 09:30:00,100.89,101.64,100.34,100.5,239500.0,70.5762,71.1009,70.1915,70.3034,239500.0
2015-02-03 09:35:00,100.5,100.9,100.15,100.56,108600.0,70.3034,70.5832,70.0585,70.3454,108600.0
2015-02-03 09:40:00,100.59,100.78,100.47,100.62,68800.0,70.3663,70.4993,70.2824,70.3873,68800.0
2015-02-03 09:45:00,100.64,100.67,100.41,100.6,73500.0,70.4013,70.4223,70.2404,70.3733,73500.0
2015-02-03 09:50:00,100.62,100.82,100.49,100.53,52900.0,70.3873,70.5272,70.2964,70.3244,52900.0
2015-02-03 09:55:00,100.52,100.7,100.41,100.64,56000.0,70.3174,70.4433,70.2404,70.4013,56000.0
2015-02-03 10:00:00,100.63,100.66,100.25,100.28,68600.0,70.3943,70.4153,70.1285,70.1495,68600.0
2015-02-03 10:05:00,100.28,100.37,100.03,100.05,72000.0,70.1495,70.2124,69.9746,69.9886,72000.0
2015-02-03 10:10:00,100.04,100.09,99.86,100.06,101800.0,69.9816,70.0166,69.8557,69.9956,101800.0
2015-02-03 10:15:00,100.08,100.12,99.9,99.95,99600.0,70.0096,70.0376,69.8837,69.9186,99600.0
2015-02-03 10:20:00,99.95,99.96,99.76,99.83,106700.0,69.9186,69.9256,69.7857,69.8347,106700.0
2015-02-03 10:25:00,99.84,99.92,99.74,99.81,87300.0,69.8417,69.8977,69.7717,69.8207,87300.0
2015-02-03 10:30:00,99.83,99.84,99.44,99.47,85500.0,69.8347,69.8417,69.5619,69.5829,85500.0
2015-02-03 10:35:00,99.47,99.72,99.39,99.66,94000.0,69.5829,69.7577,69.5269,69.7158,94000.0
2015-02-03 10:40:00,99.65,100.04,99.65,99.94,167600.0,69.7088,69.9816,69.7088,69.9116,167600.0
2015-02-03 10:45:00,99.96,99.97,99.46,99.51,88500.0,69.9256,69.9326,69.5759,69.6108,88500.0
2015-02-03 10:50:00,99.51,99.95,99.45,99.52,80200.0,69.6108,69.9186,69.5689,69.6178,80200.0
2015-02-03 10:55:00,99.52,99.56,99.37,99.42,67700.0,69.6178,69.6458,69.5129,69.5479,67700.0
2015-02-03 11:00:00,99.42,99.48,99.29,99.3,76200.0,69.5479,69.5899,69.4569,69.4639,76200.0
2015-02-03 11:05:00,99.32,99.6,99.24,99.55,71200.0,69.4779,69.6738,69.422,69.6388,71200.0
2015-02-03 11:10:00,99.55,99.81,99.43,99.78,71600.0,69.6388,69.8207,69.5549,69.7997,71600.0
2015-02-03 11:15:00,99.8,99.85,99.75,99.84,51100.0,69.8137,69.8487,69.7787,69.8417,51100.0
2015-02-03 11:20:00,99.84,99.86,99.55,99.63,61000.0,69.8417,69.8557,69.6388,69.6948,61000.0
2015-02-03 11:25:00,99.65,99.79,99.64,99.74,209500.0,69.7088,69.8067,69.7018,69.7717,209500.0
2015-02-03 11:30:00,99.74,99.81,99.72,99.75,69100.0,69.7717,69.8207,69.7577,69.7787,69100.0
2015-02-03 11:35:00,99.75,99.98,99.71,99.92,52900.0,69.7787,69.9396,69.7507,69.8977,52900.0
2015-02-03 11:40:00,99.92,99.98,99.78,99.95,37000.0,69.8977,69.9396,69.7997,69.9186,37000.0
2015-02-03 11:45:00,99.95,100.0,99.9,99.93,46300.0,69.9186,69.9536,69.8837,69.9046,46300.0
2015-02-03 11:50:00,99.93,99.93,99.74,99.84,47700.0,69.9046,69.9046,69.7717,69.8417,47700.0
2015-02-03 11:55:00,99.85,99.9,99.69,99.69,26100.0,69.8487,69.8837,69.7368,69.7368,26100.0
2015-02-03 12:00:00,99.68,99.69,99.5,99.55,34400.0,69.7298,69.7368,69.6038,69.6388,34400.0
2015-02-03 12:05:00,99.53,99.59,99.5,99.53,20400.0,69.6248,69.6668,69.6038,69.6248,20400.0
2015-02-03 12:10:00,99.53,99.73,99.53,99.72,16700.0,69.6248,69.7647,69.6248,69.7577,16700.0
2015-02-03 12:15:00,99.71,99.72,99.64,99.71,14700.0,69.7507,69.7577,69.7018,69.7507,14700.0
2015-02-03 12:20:00,99.71,99.72,99.59,99.61,30400.0,69.7507,69.7577,69.6668,69.6808,30400.0
2015-02-03 12:25:00,99.6,99.64,99.51,99.61,14800.0,69.6738,69.7018,69.6108,69.6808,14800.0
2015-02-03 12:30:00,99.6,99.61,99.51,99.56,12800.0,69.6738,69.6808,69.6108,69.6458,12800.0
2015-02-03 12:35:00,99.56,99.61,99.51,99.58,25400.0,69.6458,69.6808,69.6108,69.6598,25400.0
2015-02-03 12:40:00,99.59,99.64,99.52,99.64,21400.0,69.6668,69.7018,69.6178,69.7018,21400.0
2015-02-03 12:45:00,99.67,99.7,99.54,99.61,19800.0,69.7228,69.7438,69.6318,69.6808,19800.0
2015-02-03 12:50:00,99.61,99.65,99.5,99.61,22600.0,69.6808,69.7088,69.6038,69.6808,22600.0
2015-02-03 12:55:00,99.58,99.71,99.58,99.68,32000.0,69.6598,69.7507,69.6598,69.7298,32000.0
2015-02-03 13:00:00,99.68,99.69,99.6,99.65,19600.0,69.7298,69.7368,69.6738,69.7088,19600.0
2015-02-03 13:05:00,99.64,99.67,99.54,99.63,20100.0,69.7018,69.7228,69.6318,69.6948,20100.0
2015-02-03 13:10:00,99.61,99.72,99.52,99.64,25300.0,69.6808,69.7577,69.6178,69.7018,25300.0
2015-02-03 13:15:00,99.65,99.67,99.56,99.62,21600.0,69.7088,69.7228,69.6458,69.6878,21600.0
2015-02-03 13:20:00,99.62,99.73,99.6,99.68,25100.0,69.6878,69.7647,69.6738,69.7298,25100.0
2015-02-03 13:25:00,99.71,99.73,99.62,99.64,19100.0,69.7507,69.7647,69.6878,69.7018,19100.0
2015-02-03 13:30:00,99.66,99.7,99.62,99.69,19900.0,69.7158,69.7438,69.6878,69.7368,19900.0
2015-02-03 13:35:00,99.7,99.79,99.68,99.69,20300.0,69.7438,69.8067,69.7298,69.7368,20300.0
2015-02-03 13:40:00,99.7,99.77,99.66,99.76,37500.0,69.7438,69.7927,69.7158,69.7857,37500.0
2015-02-03 13:45:00,99.76,99.85,99.76,99.81,24200.0,69.7857,69.8487,69.7857,69.8207,24200.0
2015-02-03 13:50:00,99.82,99.96,99.81,99.92,39200.0,69.8277,69.9256,69.8207,69.8977,39200.0
2015-02-03 13:55:00,99.9,100.09,99.89,100.07,54900.0,69.8837,70.0166,69.8767,70.0026,54900.0
2015-02-03 14:00:00,100.07,100.1,99.95,99.97,45500.0,70.0026,70.0236,69.9186,69.9326,45500.0
2015-02-03 14:05:00,99.97,100.01,99.92,99.92,33500.0,69.9326,69.9606,69.8977,69.8977,33500.0
2015-02-03 14:10:00,99.92,99.93,99.84,99.87,24800.0,69.8977,69.9046,69.8417,69.8627,24800.0
2015-02-03 14:15:00,99.87,99.88,99.76,99.76,23600.0,69.8627,69.8697,69.7857,69.7857,23600.0
2015-02-03 14:20:00,99.75,99.82,99.71,99.78,43600.0,69.7787,69.8277,69.7507,69.7997,43600.0
2015-02-03 14:25:00,99.78,99.79,99.7,99.72,55700.0,69.7997,69.8067,69.7438,69.7577,55700.0
2015-02-03 14:30:00,99.73,99.79,99.71,99.78,34000.0,69.7647,69.8067,69.7507,69.7997,34000.0
2015-02-03 14:35:00,99.78,99.79,99.7,99.76,35900.0,69.7997,69.8067,69.7438,69.7857,35900.0
2015-02-03 14:40:00,99.75,99.76,99.64,99.67,86700.0,69.7787,69.7857,69.7018,69.7228,86700.0
2015-02-03 14:45:00,99.67,99.69,99.64,99.66,34000.0,69.7228,69.7368,69.7018,69.7158,34000.0
2015-02-03 14:50:00,99.65,99.79,99.58,99.78,53900.0,69.7088,69.8067,69.6598,69.7997,53900.0
2015-02-03 14:55:00,99.78,99.85,99.76,99.85,30300.0,69.7997,69.8487,69.7857,69.8487,30300.0
2015-02-03 15:00:00,99.85,100.0,99.85,99.96,49000.0,69.8487,69.9536,69.8487,69.9256,49000.0
2015-02-03 15:05:00,99.97,100.0,99.88,99.93,45300.0,69.9326,69.9536,69.8697,69.9046,45300.0
2015-02-03 15:10:00,99.93,99.99,99.88,99.97,40000.0,69.9046,69.9466,69.8697,69.9326,40000.0
2015-02-03 15:15:00,99.98,100.07,99.97,99.97,42300.0,69.9396,70.0026,69.9326,69.9326,42300.0
2015-02-03 15:20:00,99.98,100.08,99.96,100.08,44300.0,69.9396,70.0096,69.9256,70.0096,44300.0
2015-02-03 15:25:00,100.08,100.09,99.92,100.0,43700.0,70.0096,70.0166,69.8977,69.9536,43700.0
2015-02-03 15:30:00,100.0,100.07,99.94,99.95,64500.0,69.9536,70.0026,69.9116,69.9186,64500.0
2015-02-03 15:35:00,99.96,100.17,99.95,100.13,65800.0,69.9256,70.0725,69.9186,70.0446,65800.0
2015-02-03 15:40:00,100.13,100.28,100.12,100.24,71300.0,70.0446,70.1495,70.0376,70.1215,71300.0
2015-02-03 15:45:00,100.24,100.39,100.24,100.39,142100.0,70.1215,70.2264,70.1215,70.2264,142100.0
2015-02-03 15:50:00,100.39,100.53,100.39,100.48,133200.0,70.2264,70.3244,70.2264,70.2894,133200.0
2015-02-03 15:55:00,100.47,100.59,100.41,100.55,166900.0,70.2824,70.3663,70.2404,70.3384,166900.0
2015-02-04 09:30:00,100.07,100.21,99.98,100.19,95300.0,70.0026,70.1005,69.9396,70.0865,95300.0
2015-02-04 09:35:00,100.19,100.22,99.9,100.02,61400.0,70.0865,70.1075,69.8837,69.9676,61400.0
2015-02-04 09:40:00,100.01,100.29,99.99,100.09,58900.0,69.9606,70.1565,69.9466,70.0166,58900.0
2015-02-04 09:45:00,100.07,100.37,100.07,100.37,53800.0,70.0026,70.2124,70.0026,70.2124,53800.0
2015-02-04 09:50:00,100.37,100.53,100.34,100.48,44900.0,70.2124,70.3244,70.1915,70.2894,44900.0
2015-02-04 09:55:00,100.45,100.53,100.17,100.18,54700.0,70.2684,70.3244,70.0725,70.0795,54700.0
2015-02-04 10:00:00,100.18,100.59,100.18,100.47,55300.0,70.0795,70.3663,70.0795,70.2824,55300.0
2015-02-04 10:05:00,100.47,100.47,100.19,100.36,33400.0,70.2824,70.2824,70.0865,70.2054,33400.0
2015-02-04 10:10:00,100.36,100.56,100.2,100.52,88300.0,70.2054,70.3454,70.0935,70.3174,88300.0
2015-02-04 10:15:00,100.51,100.76,100.42,100.68,59800.0,70.3104,70.4853,70.2474,70.4293,59800.0
2015-02-04 10:20:00,100.66,100.71,100.49,100.52,52200.0,70.4153,70.4503,70.2964,70.3174,52200.0
2015-02-04 10:25:00,100.51,100.61,100.43,100.43,58000.0,70.3104,70.3803,70.2544,70.2544,58000.0
2015-02-04 10:30:00,100.43,100.45,100.28,100.3,55500.0,70.2544,70.2684,70.1495,70.1635,55500.0
2015-02-04 10:35:00,100.3,100.32,100.11,100.25,57800.0,70.1635,70.1775,70.0306,70.1285,57800.0
2015-02-04 10:40:00,100.23,100.56,100.15,100.56,51300.0,70.1145,70.3454,70.0585,70.3454,51300.0
2015-02-04 10:45:00,100.55,100.57,100.23,100.24,27500.0,70.3384,70.3524,70.1145,70.1215,27500.0
2015-02-04 10:50:00,100.23,100.28,100.2,100.26,34300.0,70.1145,70.1495,70.0935,70.1355,34300.0
2015-02-04 10:55:00,100.27,100.27,100.0,100.0,57200.0,70.1425,70.1425,69.9536,69.9536,57200.0
2015-02-04 11:00:00,100.0,100.26,99.84,100.24,57900.0,69.9536,70.1355,69.8417,70.1215,57900.0
2015-02-04 11:05:00,100.22,100.43,100.2,100.41,60800.0,70.1075,70.2544,70.0935,70.2404,60800.0
2015-02-04 11:10:00,100.42,100.43,100.14,100.27,57400.0,70.2474,70.2544,70.0516,70.1425,57400.0
2015-02-04 11:15:00,100.26,100.27,100.08,100.21,59800.0,70.1355,70.1425,70.0096,70.1005,59800.0
2015-02-04 11:20:00,100.21,100.66,100.21,100.66,41100.0,70.1005,70.4153,70.1005,70.4153,41100.0
2015-02-04 11:25:00,100.67,100.75,100.58,100.75,64400.0,70.4223,70.4783,70.3593,70.4783,64400.0
2015-02-04 11:30:00,100.75,100.77,100.52,100.66,66000.0,70.4783,70.4923,70.3174,70.4153,66000.0
2015-02-04 11:35:00,100.67,100.78,100.67,100.74,51500.0,70.4223,70.4993,70.4223,70.4713,51500.0
2015-02-04 11:40:00,100.73,100.93,100.71,100.91,68900.0,70.4643,70.6042,70.4503,70.5902,68900.0
2015-02-04 11:45:00,100.91,101.02,100.89,101.0,82900.0,70.5902,70.6671,70.5762,70.6532,82900.0
2015-02-04 11:50:00,101.0,101.05,100.9,100.91,30200.0,70.6532,70.6881,70.5832,70.5902,30200.0
2015-02-04 11:55:00,100.9,100.96,100.83,100.96,39600.0,70.5832,70.6252,70.5342,70.6252,39600.0
2015-02-04 12:00:00,100.95,101.07,100.92,101.02,33800.0,70.6182,70.7021,70.5972,70.6671,33800.0
2015-02-04 12:05:00,101.04,101.2,101.04,101.15,46400.0,70.6811,70.7931,70.6811,70.7581,46400.0
2015-02-04 12:10:00,101.15,101.19,101.08,101.16,32900.0,70.7581,70.7861,70.7091,70.7651,32900.0
2015-02-04 12:15:00,101.16,101.2,101.06,101.1,33100.0,70.7651,70.7931,70.6951,70.7231,33100.0
2015-02-04 12:20:00,101.1,101.25,101.09,101.23,48900.0,70.7231,70.828,70.7161,70.814,48900.0
2015-02-04 12:25:00,101.24,101.26,101.15,101.18,54600.0,70.821,70.835,70.7581,70.7791,54600.0
2015-02-04 12:30:00,101.17,101.2,101.11,101.11,28300.0,70.7721,70.7931,70.7301,70.7301,28300.0
2015-02-04 12:35:00,101.12,101.12,101.0,101.07,27800.0,70.7371,70.7371,70.6532,70.7021,27800.0
2015-02-04 12:40:00,101.06,101.07,100.91,100.95,20000.0,70.6951,70.7021,70.5902,70.6182,20000.0
2015-02-04 12:45:00,100.93,100.97,100.84,100.87,22700.0,70.6042,70.6322,70.5412,70.5622,22700.0
2015-02-04 12:50:00,100.88,100.98,100.88,100.96,33100.0,70.5692,70.6392,70.5692,70.6252,33100.0
2015-02-04 12:55:00,100.98,100.99,100.86,100.86,26300.0,70.6392,70.6462,70.5552,70.5552,26300.0
2015-02-04 13:00:00,100.86,100.98,100.83,100.94,22900.0,70.5552,70.6392,70.5342,70.6112,22900.0
2015-02-04 13:05:00,100.93,100.93,100.83,100.89,24000.0,70.6042,70.6042,70.5342,70.5762,24000.0
2015-02-04 13:10:00,100.9,101.0,100.9,100.92,28100.0,70.5832,70.6532,70.5832,70.5972,28100.0
2015-02-04 13:15:00,100.93,100.98,100.87,100.87,22000.0,70.6042,70.6392,70.5622,70.5622,22000.0
2015-02-04 13:20:00,100.88,100.9,100.78,100.83,23800.0,70.5692,70.5832,70.4993,70.5342,23800.0
2015-02-04 13:25:00,100.83,101.02,100.83,101.01,40400.0,70.5342,70.6671,70.5342,70.6601,40400.0
2015-02-04 13:30:00,101.02,101.07,100.99,101.05,32800.0,70.6671,70.7021,70.6462,70.6881,32800.0
2015-02-04 13:35:00,101.04,101.05,100.86,100.94,31000.0,70.6811,70.6881,70.5552,70.6112,31000.0
2015-02-04 13:40:00,100.92,100.99,100.89,100.96,25200.0,70.5972,70.6462,70.5762,70.6252,25200.0
2015-02-04 13:45:00,100.96,101.01,100.87,100.87,31400.0,70.6252,70.6601,70.5622,70.5622,31400.0
2015-02-04 13:50:00,100.88,100.92,100.81,100.85,34800.0,70.5692,70.5972,70.5202,70.5482,34800.0
2015-02-04 13:55:00,100.85,100.89,100.75,100.89,39400.0,70.5482,70.5762,70.4783,70.5762,39400.0
2015-02-04 14:00:00,100.88,101.07,100.88,101.07,36300.0,70.5692,70.7021,70.5692,70.7021,36300.0
2015-02-04 14:05:00,101.08,101.08,100.8,100.85,35800.0,70.7091,70.7091,70.5132,70.5482,35800.0
2015-02-04 14:10:00,100.86,100.9,100.78,100.78,25600.0,70.5552,70.5832,70.4993,70.4993,25600.0
2015-02-04 14:15:00,100.78,100.86,100.76,100.77,30100.0,70.4993,70.5552,70.4853,70.4923,30100.0
2015-02-04 14:20:00,100.77,100.89,100.77,100.78,27700.0,70.4923,70.5762,70.4923,70.4993,27700.0
2015-02-04 14:25:00,100.78,100.92,100.78,100.84,31400.0,70.4993,70.5972,70.4993,70.5412,31400.0
2015-02-04 14:30:00,100.85,100.94,100.72,100.73,38900.0,70.5482,70.6112,70.4573,70.4643,38900.0
2015-02-04 14:35:00,100.73,100.9,100.72,100.89,30000.0,70.4643,70.5832,70.4573,70.5762,30000.0
2015-02-04 14:40:00,100.89,100.89,100.81,100.86,25200.0,70.5762,70.5762,70.5202,70.5552,25200.0
2015-02-04 14:45:00,100.85,100.96,100.82,100.95,23200.0,70.5482,70.6252,70.5272,70.6182,23200.0
2015-02-04 14:50:00,100.94,100.94,100.81,100.85,36400.0,70.6112,70.6112,70.5202,70.5482,36400.0
2015-02-04 14:55:00,100.84,100.87,100.73,100.8,52800.0,70.5412,70.5622,70.4643,70.5132,52800.0
2015-02-04 15:00:00,100.79,100.85,100.73,100.79,47200.0,70.5062,70.5482,70.4643,70.5062,47200.0
2015-02-04 15:05:00,100.79,100.86,100.78,100.84,23800.0,70.5062,70.5552,70.4993,70.5412,23800.0
2015-02-04 15:10:00,100.84,100.85,100.76,100.84,33400.0,70.5412,70.5482,70.4853,70.5412,33400.0
2015-02-04 15:15:00,100.85,100.96,100.84,100.91,37300.0,70.5482,70.6252,70.5412,70.5902,37300.0
2015-02-04 15:20:00,100.91,100.93,100.83,100.84,37800.0,70.5902,70.6042,70.5342,70.5412,37800.0
2015-02-04 15:25:00,100.85,100.93,100.83,100.93,46800.0,70.5482,70.6042,70.5342,70.6042,46800.0
2015-02-04 15:30:00,100.93,100.99,100.88,100.95,47000.0,70.6042,70.6462,70.5692,70.6182,47000.0
2015-02-04 15:35:00,100.95,100.98,100.74,100.76,71900.0,70.6182,70.6392,70.4713,70.4853,71900.0
2015-02-04 15:40:00,100.74,100.78,100.47,100.48,65400.0,70.4713,70.4993,70.2824,70.2894,65400.0
2015-02-04 15:45:00,100.5,100.55,100.25,100.45,138400.0,70.3034,70.3384,70.1285,70.2684,138400.0
2015-02-04 15:50:00,100.45,100.47,100.33,100.43,104200.0,70.2684,70.2824,70.1845,70.2544,104200.0
2015-02-04 15:55:00,100.41,100.53,100.37,100.52,158100.0,70.2404,70.3244,70.2124,70.3174,158100.0
2015-02-05 09:30:00,100.99,101.61,100.7,101.61,98800.0,70.6462,71.0799,70.4433,71.0799,98800.0
2015-02-05 09:35:00,101.65,101.78,101.4,101.78,70700.0,71.1079,71.1988,70.933,71.1988,70700.0
2015-02-05 09:40:00,101.77,101.89,101.53,101.8,78400.0,71.1918,71.2757,71.0239,71.2128,78400.0
2015-02-05 09:45:00,101.8,102.04,101.74,102.04,118500.0,71.2128,71.3807,71.1708,71.3807,118500.0
2015-02-05 09:50:00,102.03,102.17,101.65,101.82,70000.0,71.3737,71.4716,71.1079,71.2268,70000.0
2015-02-05 09:55:00,101.83,101.93,101.69,101.91,78200.0,71.2338,71.3037,71.1358,71.2897,78200.0
2015-02-05 10:00:00,101.91,102.06,101.82,102.02,85900.0,71.2897,71.3947,71.2268,71.3667,85900.0
2015-02-05 10:05:00,102.03,102.24,102.02,102.04,103000.0,71.3737,71.5206,71.3667,71.3807,103000.0
2015-02-05 10:10:00,102.02,102.05,101.8,101.91,71200.0,71.3667,71.3877,71.2128,71.2897,71200.0
2015-02-05 10:15:00,101.91,101.96,101.79,101.81,50600.0,71.2897,71.3247,71.2058,71.2198,50600.0
2015-02-05 10:20:00,101.81,101.85,101.71,101.8,56900.0,71.2198,71.2478,71.1498,71.2128,56900.0
2015-02-05 10:25:00,101.82,101.94,101.73,101.79,36100.0,71.2268,71.3107,71.1638,71.2058,36100.0
2015-02-05 10:30:00,101.79,101.82,101.72,101.76,69900.0,71.2058,71.2268,71.1568,71.1848,69900.0
2015-02-05 10:35:00,101.77,102.03,101.74,102.02,48000.0,71.1918,71.3737,71.1708,71.3667,48000.0
2015-02-05 10:40:00,102.01,102.07,101.91,101.96,33200.0,71.3597,71.4017,71.2897,71.3247,33200.0
2015-02-05 10:45:00,101.96,102.06,101.95,102.01,41400.0,71.3247,71.3947,71.3177,71.3597,41400.0
2015-02-05 10:50:00,102.02,102.03,101.91,101.95,34500.0,71.3667,71.3737,71.2897,71.3177,34500.0
2015-02-05 10:55:00,101.93,102.04,101.91,101.92,36800.0,71.3037,71.3807,71.2897,71.2967,36800.0
2015-02-05 11:00:00,101.91,101.91,101.8,101.83,32800.0,71.2897,71.2897,71.2128,71.2338,32800.0
2015-02-05 11:05:00,101.84,101.91,101.74,101.89,31200.0,71.2408,71.2897,71.1708,71.2757,31200.0
2015-02-05 11:10:00,101.9,101.95,101.82,101.84,27000.0,71.2827,71.3177,71.2268,71.2408,27000.0
2015-02-05 11:15:00,101.83,101.91,101.78,101.8,44200.0,71.2338,71.2897,71.1988,71.2128,44200.0
2015-02-05 11:20:00,101.81,101.85,101.67,101.69,30300.0,71.2198,71.2478,71.1218,71.1358,30300.0
2015-02-05 11:25:00,101.68,101.72,101.59,101.67,40500.0,71.1288,71.1568,71.0659,71.1218,40500.0
2015-02-05 11:30:00,101.69,101.73,101.57,101.58,31200.0,71.1358,71.1638,71.0519,71.0589,31200.0
2015-02-05 11:35:00,101.59,101.69,101.56,101.56,42600.0,71.0659,71.1358,71.0449,71.0449,42600.0
2015-02-05 11:40:00,101.55,101.56,101.42,101.44,26300.0,71.0379,71.0449,70.947,70.9609,26300.0
2015-02-05 11:45:00,101.45,101.52,101.39,101.47,30200.0,70.9679,71.0169,70.926,70.9819,30200.0
2015-02-05 11:50:00,101.47,101.52,101.35,101.39,37000.0,70.9819,71.0169,70.898,70.926,37000.0
2015-02-05 11:55:00,101.4,101.52,101.39,101.41,22400.0,70.933,71.0169,70.926,70.94,22400.0
2015-02-05 12:00:00,101.42,101.43,101.28,101.34,44700.0,70.947,70.954,70.849,70.891,44700.0
2015-02-05 12:05:00,101.34,101.4,101.26,101.39,26900.0,70.891,70.933,70.835,70.926,26900.0
2015-02-05 12:10:00,101.41,101.44,101.38,101.42,22200.0,70.94,70.9609,70.919,70.947,22200.0
2015-02-05 12:15:00,101.42,101.43,101.28,101.31,22100.0,70.947,70.954,70.849,70.87,22100.0
2015-02-05 12:20:00,101.32,101.41,101.32,101.36,15900.0,70.877,70.94,70.877,70.905,15900.0
2015-02-05 12:25:00,101.36,101.39,101.29,101.37,17400.0,70.905,70.926,70.856,70.912,17400.0
2015-02-05 12:30:00,101.36,101.4,101.32,101.32,20400.0,70.905,70.933,70.877,70.877,20400.0
2015-02-05 12:35:00,101.31,101.41,101.28,101.37,20300.0,70.87,70.94,70.849,70.912,20300.0
2015-02-05 12:40:00,101.37,101.47,101.35,101.46,18200.0,70.912,70.9819,70.898,70.9749,18200.0
2015-02-05 12:45:00,101.46,101.51,101.37,101.38,23500.0,70.9749,71.0099,70.912,70.919,23500.0
2015-02-05 12:50:00,101.38,101.39,101.22,101.26,43200.0,70.919,70.926,70.807,70.835,43200.0
2015-02-05 12:55:00,101.27,101.32,101.04,101.08,71400.0,70.842,70.877,70.6811,70.7091,71400.0
2015-02-05 13:00:00,101.08,101.3,101.07,101.24,25100.0,70.7091,70.863,70.7021,70.821,25100.0
2015-02-05 13:05:00,101.25,101.29,101.22,101.29,16600.0,70.828,70.856,70.807,70.856,16600.0
2015-02-05 13:10:00,101.29,101.37,101.27,101.33,14400.0,70.856,70.912,70.842,70.884,14400.0
2015-02-05 13:15:00,101.33,101.4,101.3,101.4,19100.0,70.884,70.933,70.863,70.933,19100.0
2015-02-05 13:20:00,101.4,101.53,101.4,101.49,29400.0,70.933,71.0239,70.933,70.9959,29400.0
2015-02-05 13:25:00,101.49,101.61,101.49,101.56,21600.0,70.9959,71.0799,70.9959,71.0449,21600.0
2015-02-05 13:30:00,101.55,101.6,101.5,101.58,23300.0,71.0379,71.0729,71.0029,71.0589,23300.0
2015-02-05 13:35:00,101.56,101.64,101.52,101.59,30800.0,71.0449,71.1009,71.0169,71.0659,30800.0
2015-02-05 13:40:00,101.6,101.64,101.58,101.6,32300.0,71.0729,71.1009,71.0589,71.0729,32300.0
2015-02-05 13:45:00,101.6,101.65,101.59,101.65,26400.0,71.0729,71.1079,71.0659,71.1079,26400.0
2015-02-05 13:50:00,101.64,101.67,101.62,101.62,18700.0,71.1009,71.1218,71.0869,71.0869,18700.0
2015-02-05 13:55:00,101.62,101.64,101.58,101.61,29300.0,71.0869,71.1009,71.0589,71.0799,29300.0
2015-02-05 14:00:00,101.61,101.61,101.42,101.48,38200.0,71.0799,71.0799,70.947,70.9889,38200.0
2015-02-05 14:05:00,101.48,101.5,101.4,101.42,53400.0,70.9889,71.0029,70.933,70.947,53400.0
2015-02-05 14:10:00,101.42,101.54,101.42,101.53,46300.0,70.947,71.0309,70.947,71.0239,46300.0
2015-02-05 14:15:00,101.54,101.57,101.48,101.5,34200.0,71.0309,71.0519,70.9889,71.0029,34200.0
2015-02-05 14:20:00,101.5,101.5,101.33,101.33,26000.0,71.0029,71.0029,70.884,70.884,26000.0
2015-02-05 14:25:00,101.32,101.34,101.2,101.2,29800.0,70.877,70.891,70.7931,70.7931,29800.0
2015-02-05 14:30:00,101.21,101.3,101.15,101.23,22700.0,70.8001,70.863,70.7581,70.814,22700.0
2015-02-05 14:35:00,101.23,101.31,101.21,101.27,26200.0,70.814,70.87,70.8001,70.842,26200.0
2015-02-05 14:40:00,101.27,101.28,101.15,101.2,20600.0,70.842,70.849,70.7581,70.7931,20600.0
2015-02-05 14:45:00,101.2,101.21,101.1,101.15,20100.0,70.7931,70.8001,70.7231,70.7581,20100.0
2015-02-05 14:50:00,101.17,101.18,101.02,101.04,46200.0,70.7721,70.7791,70.6671,70.6811,46200.0
2015-02-05 14:55:00,101.04,101.04,100.91,101.02,54200.0,70.6811,70.6811,70.5902,70.6671,54200.0
2015-02-05 15:00:00,101.04,101.18,101.03,101.17,25600.0,70.6811,70.7791,70.6741,70.7721,25600.0
2015-02-05 15:05:00,101.18,101.23,101.18,101.23,27700.0,70.7791,70.814,70.7791,70.814,27700.0
2015-02-05 15:10:00,101.22,101.3,101.21,101.29,37400.0,70.807,70.863,70.8001,70.856,37400.0
2015-02-05 15:15:00,101.28,101.29,101.18,101.29,28100.0,70.849,70.856,70.7791,70.856,28100.0
2015-02-05 15:20:00,101.29,101.4,101.27,101.37,46100.0,70.856,70.933,70.842,70.912,46100.0
2015-02-05 15:25:00,101.37,101.5,101.36,101.49,36100.0,70.912,71.0029,70.905,70.9959,36100.0
2015-02-05 15:30:00,101.5,101.5,101.35,101.37,46200.0,71.0029,71.0029,70.898,70.912,46200.0
2015-02-05 15:35:00,101.37,101.45,101.28,101.45,58000.0,70.912,70.9679,70.849,70.9679,58000.0
2015-02-05 15:40:00,101.45,101.54,101.43,101.48,95600.0,70.9679,71.0309,70.954,70.9889,95600.0
2015-02-05 15:45:00,101.48,101.48,101.32,101.32,77300.0,70.9889,70.9889,70.877,70.877,77300.0
2015-02-05 15:50:00,101.32,101.47,101.32,101.47,83500.0,70.877,70.9819,70.877,70.9819,83500.0
2015-02-05 15:55:00,101.47,101.47,101.37,101.44,148100.0,70.9819,70.9819,70.912,70.9609,148100.0
2015-02-06 09:30:00,101.13,101.56,100.94,101.11,80200.0,70.7441,71.0449,70.6112,70.7301,80200.0
2015-02-06 09:35:00,101.11,101.11,100.79,100.9,43500.0,70.7301,70.7301,70.5062,70.5832,43500.0
2015-02-06 09:40:00,100.89,100.94,100.65,100.78,38800.0,70.5762,70.6112,70.4083,70.4993,38800.0
2015-02-06 09:45:00,100.79,101.04,100.76,100.93,54900.0,70.5062,70.6811,70.4853,70.6042,54900.0
2015-02-06 09:50:00,100.93,101.05,100.92,100.92,45800.0,70.6042,70.6881,70.5972,70.5972,45800.0
2015-02-06 09:55:00,100.92,101.0,100.84,101.0,40900.0,70.5972,70.6532,70.5412,70.6532,40900.0
2015-02-06 10:00:00,101.01,101.14,101.01,101.05,29500.0,70.6601,70.7511,70.6601,70.6881,29500.0
2015-02-06 10:05:00,101.05,101.14,100.97,101.06,53300.0,70.6881,70.7511,70.6322,70.6951,53300.0
2015-02-06 10:10:00,101.05,101.09,101.01,101.08,42700.0,70.6881,70.7161,70.6601,70.7091,42700.0
2015-02-06 10:15:00,101.09,101.15,100.93,100.97,56200.0,70.7161,70.7581,70.6042,70.6322,56200.0
2015-02-06 10:20:00,100.96,101.1,100.95,101.03,40500.0,70.6252,70.7231,70.6182,70.6741,40500.0
2015-02-06 10:25:00,101.03,101.06,100.96,101.05,40100.0,70.6741,70.6951,70.6252,70.6881,40100.0
2015-02-06 10:30:00,101.03,101.11,100.99,101.0,25500.0,70.6741,70.7301,70.6462,70.6532,25500.0
2015-02-06 10:35:00,100.99,101.08,100.98,101.0,24600.0,70.6462,70.7091,70.6392,70.6532,24600.0
2015-02-06 10:40:00,100.98,101.41,100.98,101.41,31100.0,70.6392,70.94,70.6392,70.94,31100.0
2015-02-06 10:45:00,101.4,101.45,101.3,101.42,17900.0,70.933,70.9679,70.863,70.947,17900.0
2015-02-06 10:50:00,101.44,101.45,101.27,101.29,29100.0,70.9609,70.9679,70.842,70.856,29100.0
2015-02-06 10:55:00,101.32,101.36,101.28,101.29,21000.0,70.877,70.905,70.849,70.856,21000.0
2015-02-06 11:00:00,101.28,101.31,101.25,101.28,27600.0,70.849,70.87,70.828,70.849,27600.0
2015-02-06 11:05:00,101.28,101.33,101.24,101.33,18700.0,70.849,70.884,70.821,70.884,18700.0
2015-02-06 11:10:00,101.33,101.33,101.2,101.21,35200.0,70.884,70.884,70.7931,70.8001,35200.0
2015-02-06 11:15:00,101.21,101.31,101.19,101.25,19100.0,70.8001,70.87,70.7861,70.828,19100.0
2015-02-06 11:20:00,101.26,101.27,101.16,101.24,27800.0,70.835,70.842,70.7651,70.821,27800.0
2015-02-06 11:25:00,101.24,101.3,101.21,101.23,22700.0,70.821,70.863,70.8001,70.814,22700.0
2015-02-06 11:30:00,101.23,101.23,101.12,101.19,35100.0,70.814,70.814,70.7371,70.7861,35100.0
2015-02-06 11:35:00,101.19,101.24,101.06,101.23,19200.0,70.7861,70.821,70.6951,70.814,19200.0
2015-02-06 11:40:00,101.23,101.34,101.2,101.32,19700.0,70.814,70.891,70.7931,70.877,19700.0
2015-02-06 11:45:00,101.32,101.33,101.23,101.27,29700.0,70.877,70.884,70.814,70.842,29700.0
2015-02-06 11:50:00,101.27,101.34,101.24,101.29,19900.0,70.842,70.891,70.821,70.856,19900.0
2015-02-06 11:55:00,101.28,101.28,101.18,101.21,18600.0,70.849,70.849,70.7791,70.8001,18600.0
2015-02-06 12:00:00,101.22,101.31,101.2,101.22,16300.0,70.807,70.87,70.7931,70.807,16300.0
2015-02-06 12:05:00,101.21,101.22,101.14,101.16,15800.0,70.8001,70.807,70.7511,70.7651,15800.0
2015-02-06 12:10:00,101.17,101.19,101.02,101.14,45100.0,70.7721,70.7861,70.6671,70.7511,45100.0
2015-02-06 12:15:00,101.15,101.19,101.12,101.14,14700.0,70.7581,70.7861,70.7371,70.7511,14700.0
2015-02-06 12:20:00,101.14,101.17,101.07,101.09,12300.0,70.7511,70.7721,70.7021,70.7161,12300.0
2015-02-06 12:25:00,101.09,101.13,101.0,101.02,17800.0,70.7161,70.7441,70.6532,70.6671,17800.0
2015-02-06 12:30:00,101.0,101.15,101.0,101.04,15500.0,70.6532,70.7581,70.6532,70.6811,15500.0
2015-02-06 12:35:00,101.04,101.14,101.03,101.1,9500.0,70.6811,70.7511,70.6741,70.7231,9500.0
2015-02-06 12:40:00,101.07,101.09,100.92,100.93,11000.0,70.7021,70.7161,70.5972,70.6042,11000.0
2015-02-06 12:45:00,100.91,100.98,100.8,100.97,33800.0,70.5902,70.6392,70.5132,70.6322,33800.0
2015-02-06 12:50:00,100.98,101.0,100.96,100.98,13700.0,70.6392,70.6532,70.6252,70.6392,13700.0
2015-02-06 12:55:00,100.97,101.14,100.96,101.13,16200.0,70.6322,70.7511,70.6252,70.7441,16200.0
2015-02-06 13:00:00,101.13,101.15,101.04,101.08,12500.0,70.7441,70.7581,70.6811,70.7091,12500.0
2015-02-06 13:05:00,101.07,101.07,100.89,101.0,21100.0,70.7021,70.7021,70.5762,70.6532,21100.0
2015-02-06 13:10:00,101.01,101.02,100.86,100.88,19200.0,70.6601,70.6671,70.5552,70.5692,19200.0
2015-02-06 13:15:00,100.88,100.98,100.8,100.8,17000.0,70.5692,70.6392,70.5132,70.5132,17000.0
2015-02-06 13:20:00,100.82,100.84,100.73,100.74,23200.0,70.5272,70.5412,70.4643,70.4713,23200.0
2015-02-06 13:25:00,100.73,100.73,100.53,100.59,30100.0,70.4643,70.4643,70.3244,70.3663,30100.0
2015-02-06 13:30:00,100.6,100.6,100.44,100.48,65500.0,70.3733,70.3733,70.2614,70.2894,65500.0
2015-02-06 13:35:00,100.48,100.66,100.47,100.62,36600.0,70.2894,70.4153,70.2824,70.3873,36600.0
2015-02-06 13:40:00,100.63,100.77,100.63,100.76,20300.0,70.3943,70.4923,70.3943,70.4853,20300.0
2015-02-06 13:45:00,100.75,100.77,100.68,100.72,15900.0,70.4783,70.4923,70.4293,70.4573,15900.0
2015-02-06 13:50:00,100.71,100.74,100.65,100.66,17900.0,70.4503,70.4713,70.4083,70.4153,17900.0
2015-02-06 13:55:00,100.68,100.75,100.67,100.72,21000.0,70.4293,70.4783,70.4223,70.4573,21000.0
2015-02-06 14:00:00,100.73,100.77,100.62,100.75,19700.0,70.4643,70.4923,70.3873,70.4783,19700.0
2015-02-06 14:05:00,100.74,100.74,100.65,100.65,12800.0,70.4713,70.4713,70.4083,70.4083,12800.0
2015-02-06 14:10:00,100.65,100.76,100.6,100.69,16700.0,70.4083,70.4853,70.3733,70.4363,16700.0
2015-02-06 14:15:00,100.68,100.72,100.61,100.66,23000.0,70.4293,70.4573,70.3803,70.4153,23000.0
2015-02-06 14:20:00,100.65,100.76,100.62,100.76,15700.0,70.4083,70.4853,70.3873,70.4853,15700.0
2015-02-06 14:25:00,100.77,100.78,100.67,100.71,15500.0,70.4923,70.4993,70.4223,70.4503,15500.0
2015-02-06 14:30:00,100.72,100.82,100.68,100.81,20600.0,70.4573,70.5272,70.4293,70.5202,20600.0
2015-02-06 14:35:00,100.8,100.92,100.8,100.9,23200.0,70.5132,70.5972,70.5132,70.5832,23200.0
2015-02-06 14:40:00,100.91,100.98,100.85,100.85,17800.0,70.5902,70.6392,70.5482,70.5482,17800.0
2015-02-06 14:45:00,100.85,100.86,100.68,100.76,22900.0,70.5482,70.5552,70.4293,70.4853,22900.0
2015-02-06 14:50:00,100.76,100.77,100.59,100.61,23500.0,70.4853,70.4923,70.3663,70.3803,23500.0
2015-02-06 14:55:00,100.64,100.7,100.56,100.56,27000.0,70.4013,70.4433,70.3454,70.3454,27000.0
2015-02-06 15:00:00,100.56,100.6,100.42,100.5,50400.0,70.3454,70.3733,70.2474,70.3034,50400.0
2015-02-06 15:05:00,100.5,100.64,100.48,100.58,17600.0,70.3034,70.4013,70.2894,70.3593,17600.0
2015-02-06 15:10:00,100.55,100.6,100.48,100.52,37700.0,70.3384,70.3733,70.2894,70.3174,37700.0
2015-02-06 15:15:00,100.51,100.64,100.46,100.47,36700.0,70.3104,70.4013,70.2754,70.2824,36700.0
2015-02-06 15:20:00,100.44,100.54,100.38,100.51,37700.0,70.2614,70.3314,70.2194,70.3104,37700.0
2015-02-06 15:25:00,100.51,100.55,100.33,100.34,33800.0,70.3104,70.3384,70.1845,70.1915,33800.0
2015-02-06 15:30:00,100.34,100.5,100.32,100.49,66600.0,70.1915,70.3034,70.1775,70.2964,66600.0
2015-02-06 15:35:00,100.48,100.57,100.39,100.56,53600.0,70.2894,70.3524,70.2264,70.3454,53600.0
2015-02-06 15:40:00,100.55,100.56,100.39,100.44,87200.0,70.3384,70.3454,70.2264,70.2614,87200.0
2015-02-06 15:45:00,100.44,100.54,100.38,100.53,82300.0,70.2614,70.3314,70.2194,70.3244,82300.0
2015-02-06 15:50:00,100.53,100.65,100.51,100.65,74200.0,70.3244,70.4083,70.3104,70.4083,74200.0
2015-02-06 15:55:00,100.65,100.69,100.54,100.68,108800.0,70.4083,70.4363,70.3314,70.4293,108800.0
2015-02-09 09:30:00,100.32,100.49,100.08,100.09,67400.0,70.1775,70.2964,70.0096,70.0166,67400.0
2015-02-09 09:35:00,100.13,100.67,100.06,100.67,111300.0,70.0446,70.4223,69.9956,70.4223,111300.0
2015-02-09 09:40:00,100.6,100.72,100.39,100.41,37700.0,70.3733,70.4573,70.2264,70.2404,37700.0
2015-02-09 09:45:00,100.41,100.61,100.35,100.5,32000.0,70.2404,70.3803,70.1985,70.3034,32000.0
2015-02-09 09:50:00,100.49,100.63,100.47,100.5,48700.0,70.2964,70.3943,70.2824,70.3034,48700.0
2015-02-09 09:55:00,100.5,100.63,100.5,100.61,16700.0,70.3034,70.3943,70.3034,70.3803,16700.0
2015-02-09 10:00:00,100.58,100.77,100.58,100.69,29800.0,70.3593,70.4923,70.3593,70.4363,29800.0
2015-02-09 10:05:00,100.65,100.66,100.51,100.54,21200.0,70.4083,70.4153,70.3104,70.3314,21200.0
2015-02-09 10:10:00,100.55,100.6,100.49,100.57,16900.0,70.3384,70.3733,70.2964,70.3524,16900.0
2015-02-09 10:15:00,100.59,100.61,100.52,100.52,19300.0,70.3663,70.3803,70.3174,70.3174,19300.0
2015-02-09 10:20:00,100.5,100.5,100.27,100.35,27200.0,70.3034,70.3034,70.1425,70.1985,27200.0
2015-02-09 10:25:00,100.39,100.49,100.37,100.43,18400.0,70.2264,70.2964,70.2124,70.2544,18400.0
2015-02-09 10:30:00,100.42,100.44,100.34,100.44,14300.0,70.2474,70.2614,70.1915,70.2614,14300.0
2015-02-09 10:35:00,100.44,100.47,100.33,100.36,54000.0,70.2614,70.2824,70.1845,70.2054,54000.0
2015-02-09 10:40:00,100.35,100.39,100.28,100.39,12900.0,70.1985,70.2264,70.1495,70.2264,12900.0
2015-02-09 10:45:00,100.39,100.4,100.29,100.36,42300.0,70.2264,70.2334,70.1565,70.2054,42300.0
2015-02-09 10:50:00,100.35,100.49,100.34,100.47,16500.0,70.1985,70.2964,70.1915,70.2824,16500.0
2015-02-09 10:55:00,100.48,100.55,100.43,100.51,28300.0,70.2894,70.3384,70.2544,70.3104,28300.0
2015-02-09 11:00:00,100.52,100.59,100.46,100.57,20500.0,70.3174,70.3663,70.2754,70.3524,20500.0
2015-02-09 11:05:00,100.58,100.58,100.41,100.53,17100.0,70.3593,70.3593,70.2404,70.3244,17100.0
2015-02-09 11:10:00,100.54,100.55,100.36,100.37,25700.0,70.3314,70.3384,70.2054,70.2124,25700.0
2015-02-09 11:15:00,100.36,100.4,100.29,100.36,45600.0,70.2054,70.2334,70.1565,70.2054,45600.0
2015-02-09 11:20:00,100.36,100.6,100.35,100.59,23800.0,70.2054,70.3733,70.1985,70.3663,23800.0
2015-02-09 11:25:00,100.58,100.6,100.54,100.57,26400.0,70.3593,70.3733,70.3314,70.3524,26400.0
2015-02-09 11:30:00,100.57,100.57,100.5,100.51,14600.0,70.3524,70.3524,70.3034,70.3104,14600.0
2015-02-09 11:35:00,100.51,100.63,100.51,100.55,12300.0,70.3104,70.3943,70.3104,70.3384,12300.0
2015-02-09 11:40:00,100.54,100.59,100.51,100.57,13500.0,70.3314,70.3663,70.3104,70.3524,13500.0
2015-02-09 11:45:00,100.56,100.69,100.56,100.68,12900.0,70.3454,70.4363,70.3454,70.4293,12900.0
2015-02-09 11:50:00,100.67,100.73,100.62,100.66,12600.0,70.4223,70.4643,70.3873,70.4153,12600.0
2015-02-09 11:55:00,100.65,100.76,100.65,100.74,15500.0,70.4083,70.4853,70.4083,70.4713,15500.0
2015-02-09 12:00:00,100.77,100.82,100.68,100.77,16500.0,70.4923,70.5272,70.4293,70.4923,16500.0
2015-02-09 12:05:00,100.77,100.78,100.68,100.75,16200.0,70.4923,70.4993,70.4293,70.4783,16200.0
2015-02-09 12:10:00,100.76,100.81,100.71,100.73,7500.0,70.4853,70.5202,70.4503,70.4643,7500.0
2015-02-09 12:15:00,100.72,100.77,100.67,100.77,10700.0,70.4573,70.4923,70.4223,70.4923,10700.0
2015-02-09 12:20:00,100.78,100.81,100.66,100.77,44300.0,70.4993,70.5202,70.4153,70.4923,44300.0
2015-02-09 12:25:00,100.78,100.92,100.78,100.91,23900.0,70.4993,70.5972,70.4993,70.5902,23900.0
2015-02-09 12:30:00,100.92,100.98,100.9,100.93,16500.0,70.5972,70.6392,70.5832,70.6042,16500.0
2015-02-09 12:35:00,100.94,100.94,100.83,100.86,14400.0,70.6112,70.6112,70.5342,70.5552,14400.0
2015-02-09 12:40:00,100.86,100.86,100.7,100.75,9100.0,70.5552,70.5552,70.4433,70.4783,9100.0
2015-02-09 12:45:00,100.76,100.78,100.61,100.66,22000.0,70.4853,70.4993,70.3803,70.4153,22000.0
2015-02-09 12:50:00,100.66,100.69,100.63,100.67,6600.0,70.4153,70.4363,70.3943,70.4223,6600.0
2015-02-09 12:55:00,100.68,100.71,100.64,100.66,13200.0,70.4293,70.4503,70.4013,70.4153,13200.0
2015-02-09 13:00:00,100.65,100.71,100.64,100.66,7700.0,70.4083,70.4503,70.4013,70.4153,7700.0
2015-02-09 13:05:00,100.67,100.69,100.66,100.67,8200.0,70.4223,70.4363,70.4153,70.4223,8200.0
2015-02-09 13:10:00,100.68,100.73,100.64,100.64,8400.0,70.4293,70.4643,70.4013,70.4013,8400.0
2015-02-09 13:15:00,100.64,100.73,100.62,100.62,11500.0,70.4013,70.4643,70.3873,70.3873,11500.0
2015-02-09 13:20:00,100.61,100.66,100.54,100.57,11500.0,70.3803,70.4153,70.3314,70.3524,11500.0
2015-02-09 13:25:00,100.55,100.65,100.52,100.52,17400.0,70.3384,70.4083,70.3174,70.3174,17400.0
2015-02-09 13:30:00,100.51,100.51,100.38,100.48,19700.0,70.3104,70.3104,70.2194,70.2894,19700.0
2015-02-09 13:35:00,100.48,100.51,100.39,100.39,14100.0,70.2894,70.3104,70.2264,70.2264,14100.0
2015-02-09 13:40:00,100.38,100.38,100.26,100.26,31300.0,70.2194,70.2194,70.1355,70.1355,31300.0
2015-02-09 13:45:00,100.26,100.27,100.03,100.12,63700.0,70.1355,70.1425,69.9746,70.0376,63700.0
2015-02-09 13:50:00,100.12,100.19,100.11,100.17,25400.0,70.0376,70.0865,70.0306,70.0725,25400.0
2015-02-09 13:55:00,100.17,100.21,100.11,100.19,22500.0,70.0725,70.1005,70.0306,70.0865,22500.0
2015-02-09 14:00:00,100.18,100.24,100.17,100.17,19900.0,70.0795,70.1215,70.0725,70.0725,19900.0
2015-02-09 14:05:00,100.19,100.19,100.03,100.09,43800.0,70.0865,70.0865,69.9746,70.0166,43800.0
2015-02-09 14:10:00,100.11,100.17,100.03,100.1,20900.0,70.0306,70.0725,69.9746,70.0236,20900.0
2015-02-09 14:15:00,100.1,100.14,100.02,100.06,25500.0,70.0236,70.0516,69.9676,69.9956,25500.0
2015-02-09 14:20:00,100.06,100.08,100.01,100.04,22900.0,69.9956,70.0096,69.9606,69.9816,22900.0
2015-02-09 14:25:00,100.05,100.15,100.05,100.11,18800.0,69.9886,70.0585,69.9886,70.0306,18800.0
2015-02-09 14:30:00,100.09,100.15,100.07,100.13,22700.0,70.0166,70.0585,70.0026,70.0446,22700.0
2015-02-09 14:35:00,100.13,100.18,100.12,100.15,29000.0,70.0446,70.0795,70.0376,70.0585,29000.0
2015-02-09 14:40:00,100.16,100.18,100.11,100.13,20600.0,70.0655,70.0795,70.0306,70.0446,20600.0
2015-02-09 14:45:00,100.13,100.16,99.95,99.99,63400.0,70.0446,70.0655,69.9186,69.9466,63400.0
2015-02-09 14:50:00,100.0,100.09,99.96,99.98,22900.0,69.9536,70.0166,69.9256,69.9396,22900.0
2015-02-09 14:55:00,99.98,100.1,99.97,100.02,22600.0,69.9396,70.0236,69.9326,69.9676,22600.0
2015-02-09 15:00:00,100.02,100.04,99.89,99.95,26500.0,69.9676,69.9816,69.8767,69.9186,26500.0
2015-02-09 15:05:00,99.95,99.97,99.87,99.92,62300.0,69.9186,69.9326,69.8627,69.8977,62300.0
2015-02-09 15:10:00,99.92,100.0,99.92,99.96,47100.0,69.8977,69.9536,69.8977,69.9256,47100.0
2015-02-09 15:15:00,99.96,100.02,99.92,99.93,26200.0,69.9256,69.9676,69.8977,69.9046,26200.0
2015-02-09 15:20:00,99.93,100.19,99.91,100.15,30000.0,69.9046,70.0865,69.8907,70.0585,30000.0
2015-02-09 15:25:00,100.14,100.28,100.14,100.28,29400.0,70.0516,70.1495,70.0516,70.1495,29400.0
2015-02-09 15:30:00,100.29,100.29,100.19,100.24,24300.0,70.1565,70.1565,70.0865,70.1215,24300.0
2015-02-09 15:35:00,100.24,100.34,100.15,100.33,51500.0,70.1215,70.1915,70.0585,70.1845,51500.0
2015-02-09 15:40:00,100.33,100.53,100.32,100.49,49000.0,70.1845,70.3244,70.1775,70.2964,49000.0
2015-02-09 15:45:00,100.48,100.51,100.39,100.48,42500.0,70.2894,70.3104,70.2264,70.2894,42500.0
2015-02-09 15:50:00,100.48,100.49,100.38,100.4,49400.0,70.2894,70.2964,70.2194,70.2334,49400.0
2015-02-09 15:55:00,100.4,100.5,100.38,100.42,76200.0,70.2334,70.3034,70.2194,70.2474,76200.0
2015-02-10 09:30:00,100.84,100.92,100.52,100.68,53400.0,70.5412,70.5972,70.3174,70.4293,53400.0
2015-02-10 09:35:00,100.7,100.78,100.55,100.65,74500.0,70.4433,70.4993,70.3384,70.4083,74500.0
2015-02-10 09:40:00,100.62,100.74,100.57,100.64,23100.0,70.3873,70.4713,70.3524,70.4013,23100.0
2015-02-10 09:45:00,100.65,100.73,100.6,100.65,36900.0,70.4083,70.4643,70.3733,70.4083,36900.0
2015-02-10 09:50:00,100.65,100.69,100.42,100.42,19800.0,70.4083,70.4363,70.2474,70.2474,19800.0
2015-02-10 09:55:00,100.42,100.47,100.27,100.31,29100.0,70.2474,70.2824,70.1425,70.1705,29100.0
2015-02-10 10:00:00,100.31,100.35,100.17,100.24,38600.0,70.1705,70.1985,70.0725,70.1215,38600.0
2015-02-10 10:05:00,100.26,100.39,100.22,100.3,29300.0,70.1355,70.2264,70.1075,70.1635,29300.0
2015-02-10 10:10:00,100.31,100.34,100.24,100.25,38800.0,70.1705,70.1915,70.1215,70.1285,38800.0
2015-02-10 10:15:00,100.27,100.34,100.25,100.25,24400.0,70.1425,70.1915,70.1285,70.1285,24400.0
2015-02-10 10:20:00,100.24,100.29,100.15,100.26,37600.0,70.1215,70.1565,70.0585,70.1355,37600.0
2015-02-10 10:25:00,100.27,100.33,100.19,100.25,15700.0,70.1425,70.1845,70.0865,70.1285,15700.0
2015-02-10 10:30:00,100.27,100.29,100.18,100.26,27000.0,70.1425,70.1565,70.0795,70.1355,27000.0
2015-02-10 10:35:00,100.26,100.41,100.19,100.36,79300.0,70.1355,70.2404,70.0865,70.2054,79300.0
2015-02-10 10:40:00,100.33,100.4,100.3,100.38,25000.0,70.1845,70.2334,70.1635,70.2194,25000.0
2015-02-10 10:45:00,100.38,100.42,100.21,100.23,66200.0,70.2194,70.2474,70.1005,70.1145,66200.0
2015-02-10 10:50:00,100.23,100.28,100.23,100.27,24400.0,70.1145,70.1495,70.1145,70.1425,24400.0
2015-02-10 10:55:00,100.26,100.3,100.24,100.29,25300.0,70.1355,70.1635,70.1215,70.1565,25300.0
2015-02-10 11:00:00,100.29,100.49,100.28,100.48,29700.0,70.1565,70.2964,70.1495,70.2894,29700.0
2015-02-10 11:05:00,100.49,100.62,100.44,100.62,27500.0,70.2964,70.3873,70.2614,70.3873,27500.0
2015-02-10 11:10:00,100.62,100.66,100.58,100.61,23600.0,70.3873,70.4153,70.3593,70.3803,23600.0
2015-02-10 11:15:00,100.62,100.69,100.58,100.59,19700.0,70.3873,70.4363,70.3593,70.3663,19700.0
2015-02-10 11:20:00,100.59,100.65,100.57,100.6,17200.0,70.3663,70.4083,70.3524,70.3733,17200.0
2015-02-10 11:25:00,100.58,100.65,100.55,100.55,28400.0,70.3593,70.4083,70.3384,70.3384,28400.0
2015-02-10 11:30:00,100.56,100.73,100.56,100.6,27200.0,70.3454,70.4643,70.3454,70.3733,27200.0
2015-02-10 11:35:00,100.59,100.69,100.59,100.64,21100.0,70.3663,70.4363,70.3663,70.4013,21100.0
2015-02-10 11:40:00,100.64,100.87,100.64,100.85,18500.0,70.4013,70.5622,70.4013,70.5482,18500.0
2015-02-10 11:45:00,100.85,100.99,100.83,100.98,37200.0,70.5482,70.6462,70.5342,70.6392,37200.0
2015-02-10 11:50:00,100.99,101.02,100.89,100.99,33400.0,70.6462,70.6671,70.5762,70.6462,33400.0
2015-02-10 11:55:00,101.0,101.01,100.9,100.93,13100.0,70.6532,70.6601,70.5832,70.6042,13100.0
2015-02-10 12:00:00,100.93,100.95,100.78,100.84,23600.0,70.6042,70.6182,70.4993,70.5412,23600.0
2015-02-10 12:05:00,100.85,100.96,100.85,100.95,17400.0,70.5482,70.6252,70.5482,70.6182,17400.0
2015-02-10 12:10:00,100.94,101.08,100.94,100.99,13600.0,70.6112,70.7091,70.6112,70.6462,13600.0
2015-02-10 12:15:00,101.01,101.11,100.91,101.1,12400.0,70.6601,70.7301,70.5902,70.7231,12400.0
2015-02-10 12:20:00,101.1,101.1,100.96,100.96,5700.0,70.7231,70.7231,70.6252,70.6252,5700.0
2015-02-10 12:25:00,100.96,100.99,100.89,100.91,19000.0,70.6252,70.6462,70.5762,70.5902,19000.0
2015-02-10 12:30:00,100.92,100.94,100.9,100.92,8900.0,70.5972,70.6112,70.5832,70.5972,8900.0
2015-02-10 12:35:00,100.92,101.0,100.88,100.99,19100.0,70.5972,70.6532,70.5692,70.6462,19100.0
2015-02-10 12:40:00,100.99,101.01,100.96,100.99,7700.0,70.6462,70.6601,70.6252,70.6462,7700.0
2015-02-10 12:45:00,100.99,101.0,100.96,100.96,10700.0,70.6462,70.6532,70.6252,70.6252,10700.0
2015-02-10 12:50:00,100.96,100.96,100.89,100.89,10900.0,70.6252,70.6252,70.5762,70.5762,10900.0
2015-02-10 12:55:00,100.89,100.93,100.88,100.9,14800.0,70.5762,70.6042,70.5692,70.5832,14800.0
2015-02-10 13:00:00,100.9,100.92,100.83,100.86,15700.0,70.5832,70.5972,70.5342,70.5552,15700.0
2015-02-10 13:05:00,100.86,100.87,100.76,100.77,16900.0,70.5552,70.5622,70.4853,70.4923,16900.0
2015-02-10 13:10:00,100.77,100.84,100.75,100.79,11700.0,70.4923,70.5412,70.4783,70.5062,11700.0
2015-02-10 13:15:00,100.79,100.84,100.78,100.79,11900.0,70.5062,70.5412,70.4993,70.5062,11900.0
2015-02-10 13:20:00,100.79,100.8,100.69,100.74,10000.0,70.5062,70.5132,70.4363,70.4713,10000.0
2015-02-10 13:25:00,100.72,100.81,100.7,100.8,17400.0,70.4573,70.5202,70.4433,70.5132,17400.0
2015-02-10 13:30:00,100.81,100.82,100.75,100.81,16500.0,70.5202,70.5272,70.4783,70.5202,16500.0
2015-02-10 13:35:00,100.82,100.99,100.82,100.98,12400.0,70.5272,70.6462,70.5272,70.6392,12400.0
2015-02-10 13:40:00,100.97,100.97,100.85,100.86,8000.0,70.6322,70.6322,70.5482,70.5552,8000.0
2015-02-10 13:45:00,100.85,101.04,100.85,101.0,14900.0,70.5482,70.6811,70.5482,70.6532,14900.0
2015-02-10 13:50:00,101.0,101.03,100.94,100.94,13300.0,70.6532,70.6741,70.6112,70.6112,13300.0
2015-02-10 13:55:00,100.9,100.91,100.86,100.87,11500.0,70.5832,70.5902,70.5552,70.5622,11500.0
2015-02-10 14:00:00,100.87,100.89,100.82,100.83,14800.0,70.5622,70.5762,70.5272,70.5342,14800.0
2015-02-10 14:05:00,100.84,100.88,100.82,100.85,19000.0,70.5412,70.5692,70.5272,70.5482,19000.0
2015-02-10 14:10:00,100.85,100.86,100.75,100.78,35800.0,70.5482,70.5552,70.4783,70.4993,35800.0
2015-02-10 14:15:00,100.78,100.92,100.76,100.92,11000.0,70.4993,70.5972,70.4853,70.5972,11000.0
2015-02-10 14:20:00,100.93,100.95,100.91,100.93,10600.0,70.6042,70.6182,70.5902,70.6042,10600.0
2015-02-10 14:25:00,100.94,100.95,100.83,100.83,31100.0,70.6112,70.6182,70.5342,70.5342,31100.0
2015-02-10 14:30:00,100.82,100.91,100.78,100.91,18800.0,70.5272,70.5902,70.4993,70.5902,18800.0
2015-02-10 14:35:00,100.9,100.96,100.87,100.94,17200.0,70.5832,70.6252,70.5622,70.6112,17200.0
2015-02-10 14:40:00,100.96,101.02,100.95,100.98,18600.0,70.6252,70.6671,70.6182,70.6392,18600.0
2015-02-10 14:45:00,100.96,100.98,100.9,100.9,12600.0,70.6252,70.6392,70.5832,70.5832,12600.0
2015-02-10 14:50:00,100.9,100.95,100.88,100.94,11500.0,70.5832,70.6182,70.5692,70.6112,11500.0
2015-02-10 14:55:00,100.95,101.19,100.95,101.18,19400.0,70.6182,70.7861,70.6182,70.7791,19400.0
2015-02-10 15:00:00,101.19,101.19,101.11,101.13,16100.0,70.7861,70.7861,70.7301,70.7441,16100.0
2015-02-10 15:05:00,101.11,101.16,101.04,101.15,17500.0,70.7301,70.7651,70.6811,70.7581,17500.0
2015-02-10 15:10:00,101.16,101.21,101.14,101.16,10500.0,70.7651,70.8001,70.7511,70.7651,10500.0
2015-02-10 15:15:00,101.16,101.17,101.08,101.1,24200.0,70.7651,70.7721,70.7091,70.7231,24200.0
2015-02-10 15:20:00,101.12,101.19,101.11,101.16,26000.0,70.7371,70.7861,70.7301,70.7651,26000.0
2015-02-10 15:25:00,101.15,101.27,101.1,101.26,28700.0,70.7581,70.842,70.7231,70.835,28700.0
2015-02-10 15:30:00,101.27,101.31,101.16,101.18,24500.0,70.842,70.87,70.7651,70.7791,24500.0
2015-02-10 15:35:00,101.19,101.21,101.11,101.16,24900.0,70.7861,70.8001,70.7301,70.7651,24900.0
2015-02-10 15:40:00,101.17,101.27,101.12,101.27,32300.0,70.7721,70.842,70.7371,70.842,32300.0
2015-02-10 15:45:00,101.28,101.31,101.03,101.04,57200.0,70.849,70.87,70.6741,70.6811,57200.0
2015-02-10 15:50:00,101.05,101.08,101.02,101.07,87500.0,70.6881,70.7091,70.6671,70.7021,87500.0
2015-02-10 15:55:00,101.08,101.11,100.96,101.05,96800.0,70.7091,70.7301,70.6252,70.6881,96800.0
2015-02-11 09:30:00,101.1,101.47,101.1,101.28,113200.0,70.7231,70.9819,70.7231,70.849,113200.0
2015-02-11 09:35:00,101.3,101.55,101.2,101.54,44600.0,70.863,71.0379,70.7931,71.0309,44600.0
2015-02-11 09:40:00,101.53,101.77,101.43,101.72,49500.0,71.0239,71.1918,70.954,71.1568,49500.0
2015-02-11 09:45:00,101.75,101.76,101.48,101.57,23300.0,71.1778,71.1848,70.9889,71.0519,23300.0
2015-02-11 09:50:00,101.56,101.73,101.49,101.69,58000.0,71.0449,71.1638,70.9959,71.1358,58000.0
2015-02-11 09:55:00,101.68,101.73,101.6,101.62,26000.0,71.1288,71.1638,71.0729,71.0869,26000.0
2015-02-11 10:00:00,101.62,101.64,101.48,101.55,19300.0,71.0869,71.1009,70.9889,71.0379,19300.0
2015-02-11 10:05:00,101.55,101.55,101.4,101.49,18200.0,71.0379,71.0379,70.933,70.9959,18200.0
2015-02-11 10:10:00,101.5,101.65,101.5,101.52,19900.0,71.0029,71.1079,71.0029,71.0169,19900.0
2015-02-11 10:15:00,101.54,101.55,101.38,101.42,15700.0,71.0309,71.0379,70.919,70.947,15700.0
2015-02-11 10:20:00,101.4,101.4,101.28,101.33,26000.0,70.933,70.933,70.849,70.884,26000.0
2015-02-11 10:25:00,101.32,101.45,101.32,101.36,19700.0,70.877,70.9679,70.877,70.905,19700.0
2015-02-11 10:30:00,101.36,101.36,101.15,101.18,40900.0,70.905,70.905,70.7581,70.7791,40900.0
2015-02-11 10:35:00,101.21,101.27,101.14,101.24,18100.0,70.8001,70.842,70.7511,70.821,18100.0
2015-02-11 10:40:00,101.25,101.32,101.13,101.16,25600.0,70.828,70.877,70.7441,70.7651,25600.0
2015-02-11 10:45:00,101.17,101.18,101.1,101.15,15400.0,70.7721,70.7791,70.7231,70.7581,15400.0
2015-02-11 10:50:00,101.13,101.24,101.08,101.21,22200.0,70.7441,70.821,70.7091,70.8001,22200.0
2015-02-11 10:55:00,101.22,101.24,101.12,101.19,9100.0,70.807,70.821,70.7371,70.7861,9100.0
2015-02-11 11:00:00,101.2,101.42,101.2,101.39,21900.0,70.7931,70.947,70.7931,70.926,21900.0
2015-02-11 11:05:00,101.39,101.4,101.32,101.34,15100.0,70.926,70.933,70.877,70.891,15100.0
2015-02-11 11:10:00,101.34,101.41,101.19,101.2,24300.0,70.891,70.94,70.7861,70.7931,24300.0
2015-02-11 11:15:00,101.2,101.25,101.1,101.14,39100.0,70.7931,70.828,70.7231,70.7511,39100.0
2015-02-11 11:20:00,101.12,101.12,101.02,101.09,30200.0,70.7371,70.7371,70.6671,70.7161,30200.0
2015-02-11 11:25:00,101.08,101.12,101.03,101.06,67200.0,70.7091,70.7371,70.6741,70.6951,67200.0
2015-02-11 11:30:00,101.05,101.12,101.02,101.12,51400.0,70.6881,70.7371,70.6671,70.7371,51400.0
2015-02-11 11:35:00,101.11,101.18,101.07,101.18,24100.0,70.7301,70.7791,70.7021,70.7791,24100.0
2015-02-11 11:40:00,101.2,101.28,101.16,101.21,14600.0,70.7931,70.849,70.7651,70.8001,14600.0
2015-02-11 11:45:00,101.24,101.37,101.24,101.28,19100.0,70.821,70.912,70.821,70.849,19100.0
2015-02-11 11:50:00,101.28,101.33,101.25,101.3,14100.0,70.849,70.884,70.828,70.863,14100.0
2015-02-11 11:55:00,101.3,101.3,101.22,101.22,9600.0,70.863,70.863,70.807,70.807,9600.0
2015-02-11 12:00:00,101.22,101.22,101.14,101.21,20000.0,70.807,70.807,70.7511,70.8001,20000.0
2015-02-11 12:05:00,101.2,101.24,101.13,101.15,18400.0,70.7931,70.821,70.7441,70.7581,18400.0
2015-02-11 12:10:00,101.15,101.3,101.06,101.1,105600.0,70.7581,70.863,70.6951,70.7231,105600.0
2015-02-11 12:15:00,101.1,101.24,101.1,101.16,19000.0,70.7231,70.821,70.7231,70.7651,19000.0
2015-02-11 12:20:00,101.16,101.2,101.13,101.13,22200.0,70.7651,70.7931,70.7441,70.7441,22200.0
2015-02-11 12:25:00,101.13,101.15,101.0,101.03,15800.0,70.7441,70.7581,70.6532,70.6741,15800.0
2015-02-11 12:30:00,101.02,101.11,101.02,101.09,9900.0,70.6671,70.7301,70.6671,70.7161,9900.0
2015-02-11 12:35:00,101.08,101.12,101.04,101.09,11800.0,70.7091,70.7371,70.6811,70.7161,11800.0
2015-02-11 12:40:00,101.08,101.1,100.9,100.96,34600.0,70.7091,70.7231,70.5832,70.6252,34600.0
2015-02-11 12:45:00,100.97,101.07,100.97,101.01,12800.0,70.6322,70.7021,70.6322,70.6601,12800.0
2015-02-11 12:50:00,101.02,101.02,100.9,100.93,33800.0,70.6671,70.6671,70.5832,70.6042,33800.0
2015-02-11 12:55:00,100.91,100.99,100.85,100.9,16500.0,70.5902,70.6462,70.5482,70.5832,16500.0
2015-02-11 13:00:00,100.9,100.95,100.88,100.88,9600.0,70.5832,70.6182,70.5692,70.5692,9600.0
2015-02-11 13:05:00,100.87,100.91,100.8,100.85,28900.0,70.5622,70.5902,70.5132,70.5482,28900.0
2015-02-11 13:10:00,100.84,100.86,100.6,100.66,28600.0,70.5412,70.5552,70.3733,70.4153,28600.0
2015-02-11 13:15:00,100.67,100.72,100.62,100.62,16900.0,70.4223,70.4573,70.3873,70.3873,16900.0
2015-02-11 13:20:00,100.63,100.68,100.56,100.65,15700.0,70.3943,70.4293,70.3454,70.4083,15700.0
2015-02-11 13:25:00,100.65,100.68,100.6,100.64,13900.0,70.4083,70.4293,70.3733,70.4013,13900.0
2015-02-11 13:30:00,100.65,100.68,100.57,100.68,15600.0,70.4083,70.4293,70.3524,70.4293,15600.0
2015-02-11 13:35:00,100.67,100.71,100.65,100.7,17300.0,70.4223,70.4503,70.4083,70.4433,17300.0
2015-02-11 13:40:00,100.7,100.73,100.62,100.62,11900.0,70.4433,70.4643,70.3873,70.3873,11900.0
2015-02-11 13:45:00,100.63,100.77,100.62,100.76,20400.0,70.3943,70.4923,70.3873,70.4853,20400.0
2015-02-11 13:50:00,100.78,100.79,100.67,100.67,17800.0,70.4993,70.5062,70.4223,70.4223,17800.0
2015-02-11 13:55:00,100.68,100.88,100.63,100.87,21300.0,70.4293,70.5692,70.3943,70.5622,21300.0
2015-02-11 14:00:00,100.87,100.91,100.75,100.77,29800.0,70.5622,70.5902,70.4783,70.4923,29800.0
2015-02-11 14:05:00,100.79,100.89,100.76,100.89,24500.0,70.5062,70.5762,70.4853,70.5762,24500.0
2015-02-11 14:10:00,100.88,100.9,100.81,100.88,12700.0,70.5692,70.5832,70.5202,70.5692,12700.0
2015-02-11 14:15:00,100.87,100.93,100.82,100.84,14800.0,70.5622,70.6042,70.5272,70.5412,14800.0
2015-02-11 14:20:00,100.85,100.86,100.67,100.68,30200.0,70.5482,70.5552,70.4223,70.4293,30200.0
2015-02-11 14:25:00,100.68,100.69,100.52,100.59,40300.0,70.4293,70.4363,70.3174,70.3663,40300.0
2015-02-11 14:30:00,100.61,100.65,100.56,100.64,38200.0,70.3803,70.4083,70.3454,70.4013,38200.0
2015-02-11 14:35:00,100.64,100.77,100.64,100.76,13600.0,70.4013,70.4923,70.4013,70.4853,13600.0
2015-02-11 14:40:00,100.81,100.84,100.73,100.77,10600.0,70.5202,70.5412,70.4643,70.4923,10600.0
2015-02-11 14:45:00,100.74,100.86,100.74,100.85,16000.0,70.4713,70.5552,70.4713,70.5482,16000.0
2015-02-11 14:50:00,100.85,100.87,100.81,100.83,11500.0,70.5482,70.5622,70.5202,70.5342,11500.0
2015-02-11 14:55:00,100.82,100.86,100.79,100.8,19300.0,70.5272,70.5552,70.5062,70.5132,19300.0
2015-02-11 15:00:00,100.81,100.9,100.81,100.83,22600.0,70.5202,70.5832,70.5202,70.5342,22600.0
2015-02-11 15:05:00,100.83,100.86,100.78,100.82,15400.0,70.5342,70.5552,70.4993,70.5272,15400.0
2015-02-11 15:10:00,100.81,100.93,100.79,100.91,22000.0,70.5202,70.6042,70.5062,70.5902,22000.0
2015-02-11 15:15:00,100.9,100.94,100.84,100.9,28400.0,70.5832,70.6112,70.5412,70.5832,28400.0
2015-02-11 15:20:00,100.91,100.98,100.89,100.97,25100.0,70.5902,70.6392,70.5762,70.6322,25100.0
2015-02-11 15:25:00,100.98,101.19,100.98,101.09,45800.0,70.6392,70.7861,70.6392,70.7161,45800.0
2015-02-11 15:30:00,101.09,101.12,100.88,100.89,28800.0,70.7161,70.7371,70.5692,70.5762,28800.0
2015-02-11 15:35:00,100.91,100.99,100.91,100.96,18100.0,70.5902,70.6462,70.5902,70.6252,18100.0
2015-02-11 15:40:00,100.96,101.02,100.86,100.9,34900.0,70.6252,70.6671,70.5552,70.5832,34900.0
2015-02-11 15:45:00,100.88,100.91,100.73,100.77,30700.0,70.5692,70.5902,70.4643,70.4923,30700.0
2015-02-11 15:50:00,100.77,100.85,100.74,100.81,38500.0,70.4923,70.5482,70.4713,70.5202,38500.0
2015-02-11 15:55:00,100.8,100.9,100.77,100.87,89300.0,70.5132,70.5832,70.4923,70.5622,89300.0
2015-02-12 09:30:00,100.87,101.2,100.56,100.88,127100.0,70.5622,70.7931,70.3454,70.5692,127100.0
2015-02-12 09:35:00,100.88,101.2,100.88,101.06,48100.0,70.5692,70.7931,70.5692,70.6951,48100.0
2015-02-12 09:40:00,101.11,101.2,101.06,101.12,13500.0,70.7301,70.7931,70.6951,70.7371,13500.0
2015-02-12 09:45:00,101.12,101.45,101.1,101.43,30100.0,70.7371,70.9679,70.7231,70.954,30100.0
2015-02-12 09:50:00,101.42,101.45,101.36,101.37,23600.0,70.947,70.9679,70.905,70.912,23600.0
2015-02-12 09:55:00,101.36,101.36,101.12,101.16,23300.0,70.905,70.905,70.7371,70.7651,23300.0
2015-02-12 10:00:00,101.16,101.25,101.03,101.08,25900.0,70.7651,70.828,70.6741,70.7091,25900.0
2015-02-12 10:05:00,101.09,101.24,101.04,101.19,31700.0,70.7161,70.821,70.6811,70.7861,31700.0
2015-02-12 10:10:00,101.19,101.23,101.07,101.09,24100.0,70.7861,70.814,70.7021,70.7161,24100.0
2015-02-12 10:15:00,101.1,101.19,101.04,101.1,24900.0,70.7231,70.7861,70.6811,70.7231,24900.0
2015-02-12 10:20:00,101.09,101.11,101.0,101.02,18500.0,70.7161,70.7301,70.6532,70.6671,18500.0
2015-02-12 10:25:00,101.02,101.02,100.85,100.85,20100.0,70.6671,70.6671,70.5482,70.5482,20100.0
2015-02-12 10:30:00,100.85,101.01,100.83,101.0,15800.0,70.5482,70.6601,70.5342,70.6532,15800.0
2015-02-12 10:35:00,101.0,101.06,100.87,100.89,77200.0,70.6532,70.6951,70.5622,70.5762,77200.0
2015-02-12 10:40:00,100.89,101.0,100.88,100.98,26400.0,70.5762,70.6532,70.5692,70.6392,26400.0
2015-02-12 10:45:00,100.98,101.03,100.97,101.03,63900.0,70.6392,70.6741,70.6322,70.6741,63900.0
2015-02-12 10:50:00,101.03,101.03,100.92,100.95,35300.0,70.6741,70.6741,70.5972,70.6182,35300.0
2015-02-12 10:55:00,100.95,101.0,100.85,100.89,28700.0,70.6182,70.6532,70.5482,70.5762,28700.0
2015-02-12 11:00:00,100.89,100.9,100.76,100.83,21500.0,70.5762,70.5832,70.4853,70.5342,21500.0
2015-02-12 11:05:00,100.83,100.95,100.77,100.78,19700.0,70.5342,70.6182,70.4923,70.4993,19700.0
2015-02-12 11:10:00,100.77,100.8,100.69,100.73,73000.0,70.4923,70.5132,70.4363,70.4643,73000.0
2015-02-12 11:15:00,100.73,100.76,100.71,100.75,42900.0,70.4643,70.4853,70.4503,70.4783,42900.0
2015-02-12 11:20:00,100.75,100.76,100.63,100.76,42700.0,70.4783,70.4853,70.3943,70.4853,42700.0
2015-02-12 11:25:00,100.77,100.8,100.74,100.75,25200.0,70.4923,70.5132,70.4713,70.4783,25200.0
2015-02-12 11:30:00,100.75,100.75,100.69,100.7,76800.0,70.4783,70.4783,70.4363,70.4433,76800.0
2015-02-12 11:35:00,100.74,100.81,100.73,100.79,30500.0,70.4713,70.5202,70.4643,70.5062,30500.0
2015-02-12 11:40:00,100.79,100.9,100.76,100.89,28900.0,70.5062,70.5832,70.4853,70.5762,28900.0
2015-02-12 11:45:00,100.9,100.97,100.88,100.94,30200.0,70.5832,70.6322,70.5692,70.6112,30200.0
2015-02-12 11:50:00,100.93,101.0,100.93,100.98,33400.0,70.6042,70.6532,70.6042,70.6392,33400.0
2015-02-12 11:55:00,100.97,101.0,100.96,100.99,15400.0,70.6322,70.6532,70.6252,70.6462,15400.0
2015-02-12 12:00:00,100.99,101.06,100.96,101.03,17900.0,70.6462,70.6951,70.6252,70.6741,17900.0
2015-02-12 12:05:00,101.02,101.21,101.02,101.19,16900.0,70.6671,70.8001,70.6671,70.7861,16900.0
2015-02-12 12:10:00,101.19,101.36,101.17,101.36,32700.0,70.7861,70.905,70.7721,70.905,32700.0
2015-02-12 12:15:00,101.36,101.37,101.23,101.23,15700.0,70.905,70.912,70.814,70.814,15700.0
2015-02-12 12:20:00,101.23,101.24,101.1,101.11,15300.0,70.814,70.821,70.7231,70.7301,15300.0
2015-02-12 12:25:00,101.14,101.28,101.14,101.27,13000.0,70.7511,70.849,70.7511,70.842,13000.0
2015-02-12 12:30:00,101.28,101.33,101.22,101.22,10200.0,70.849,70.884,70.807,70.807,10200.0
2015-02-12 12:35:00,101.22,101.23,101.16,101.17,11200.0,70.807,70.814,70.7651,70.7721,11200.0
2015-02-12 12:40:00,101.15,101.21,101.1,101.17,19700.0,70.7581,70.8001,70.7231,70.7721,19700.0
2015-02-12 12:45:00,101.19,101.2,101.11,101.12,11400.0,70.7861,70.7931,70.7301,70.7371,11400.0
2015-02-12 12:50:00,101.12,101.27,101.11,101.26,20600.0,70.7371,70.842,70.7301,70.835,20600.0
2015-02-12 12:55:00,101.28,101.42,101.28,101.41,14400.0,70.849,70.947,70.849,70.94,14400.0
2015-02-12 13:00:00,101.41,101.57,101.41,101.57,19100.0,70.94,71.0519,70.94,71.0519,19100.0
2015-02-12 13:05:00,101.56,101.68,101.55,101.62,25400.0,71.0449,71.1288,71.0379,71.0869,25400.0
2015-02-12 13:10:00,101.61,101.63,101.54,101.57,49900.0,71.0799,71.0939,71.0309,71.0519,49900.0
2015-02-12 13:15:00,101.59,101.59,101.53,101.53,7900.0,71.0659,71.0659,71.0239,71.0239,7900.0
2015-02-12 13:20:00,101.53,101.55,101.42,101.42,13600.0,71.0239,71.0379,70.947,70.947,13600.0
2015-02-12 13:25:00,101.41,101.5,101.41,101.46,10300.0,70.94,71.0029,70.94,70.9749,10300.0
2015-02-12 13:30:00,101.47,101.51,101.44,101.49,15700.0,70.9819,71.0099,70.9609,70.9959,15700.0
2015-02-12 13:35:00,101.48,101.48,101.42,101.43,13000.0,70.9889,70.9889,70.947,70.954,13000.0
2015-02-12 13:40:00,101.43,101.47,101.43,101.45,17800.0,70.954,70.9819,70.954,70.9679,17800.0
2015-02-12 13:45:00,101.45,101.47,101.43,101.44,18700.0,70.9679,70.9819,70.954,70.9609,18700.0
2015-02-12 13:50:00,101.44,101.49,101.42,101.46,21000.0,70.9609,70.9959,70.947,70.9749,21000.0
2015-02-12 13:55:00,101.47,101.48,101.44,101.46,12400.0,70.9819,70.9889,70.9609,70.9749,12400.0
2015-02-12 14:00:00,101.46,101.49,101.4,101.4,23600.0,70.9749,70.9959,70.933,70.933,23600.0
2015-02-12 14:05:00,101.41,101.46,101.4,101.44,13500.0,70.94,70.9749,70.933,70.9609,13500.0
2015-02-12 14:10:00,101.44,101.51,101.42,101.5,21500.0,70.9609,71.0099,70.947,71.0029,21500.0
2015-02-12 14:15:00,101.51,101.52,101.45,101.51,31300.0,71.0099,71.0169,70.9679,71.0099,31300.0
2015-02-12 14:20:00,101.52,101.56,101.48,101.52,10700.0,71.0169,71.0449,70.9889,71.0169,10700.0
2015-02-12 14:25:00,101.51,101.52,101.39,101.4,39900.0,71.0099,71.0169,70.926,70.933,39900.0
2015-02-12 14:30:00,101.4,101.43,101.39,101.41,17400.0,70.933,70.954,70.926,70.94,17400.0
2015-02-12 14:35:00,101.41,101.44,101.39,101.44,16600.0,70.94,70.9609,70.926,70.9609,16600.0
2015-02-12 14:40:00,101.45,101.56,101.43,101.56,37700.0,70.9679,71.0449,70.954,71.0449,37700.0
2015-02-12 14:45:00,101.56,101.59,101.53,101.59,29400.0,71.0449,71.0659,71.0239,71.0659,29400.0
2015-02-12 14:50:00,101.6,101.62,101.54,101.55,23500.0,71.0729,71.0869,71.0309,71.0379,23500.0
2015-02-12 14:55:00,101.55,101.57,101.47,101.47,34400.0,71.0379,71.0519,70.9819,70.9819,34400.0
2015-02-12 15:00:00,101.48,101.48,101.4,101.4,35700.0,70.9889,70.9889,70.933,70.933,35700.0
2015-02-12 15:05:00,101.4,101.43,101.36,101.37,22200.0,70.933,70.954,70.905,70.912,22200.0
2015-02-12 15:10:00,101.38,101.41,101.29,101.31,44700.0,70.919,70.94,70.856,70.87,44700.0
2015-02-12 15:15:00,101.3,101.36,101.3,101.36,58100.0,70.863,70.905,70.863,70.905,58100.0
2015-02-12 15:20:00,101.35,101.43,101.35,101.39,27400.0,70.898,70.954,70.898,70.926,27400.0
2015-02-12 15:25:00,101.39,101.4,101.27,101.3,29800.0,70.926,70.933,70.842,70.863,29800.0
2015-02-12 15:30:00,101.3,101.33,101.23,101.27,39000.0,70.863,70.884,70.814,70.842,39000.0
2015-02-12 15:35:00,101.27,101.34,101.26,101.33,38200.0,70.842,70.891,70.835,70.884,38200.0
2015-02-12 15:40:00,101.33,101.4,101.32,101.35,55700.0,70.884,70.933,70.877,70.898,55700.0
2015-02-12 15:45:00,101.35,101.4,101.29,101.29,78700.0,70.898,70.933,70.856,70.856,78700.0
2015-02-12 15:50:00,101.3,101.4,101.3,101.34,53200.0,70.863,70.933,70.863,70.891,53200.0
2015-02-12 15:55:00,101.33,101.44,101.29,101.42,86800.0,70.884,70.9609,70.856,70.947,86800.0
2015-02-13 09:30:00,101.17,101.4,101.1,101.28,49400.0,70.7721,70.933,70.7231,70.849,49400.0
2015-02-13 09:35:00,101.27,101.4,101.21,101.36,61900.0,70.842,70.933,70.8001,70.905,61900.0
2015-02-13 09:40:00,101.41,101.61,101.34,101.55,53500.0,70.94,71.0799,70.891,71.0379,53500.0
2015-02-13 09:45:00,101.56,101.72,101.47,101.7,43000.0,71.0449,71.1568,70.9819,71.1428,43000.0
2015-02-13 09:50:00,101.72,101.83,101.63,101.8,54400.0,71.1568,71.2338,71.0939,71.2128,54400.0
2015-02-13 09:55:00,101.79,101.8,101.74,101.74,14800.0,71.2058,71.2128,71.1708,71.1708,14800.0
2015-02-13 10:00:00,101.72,101.82,101.66,101.69,36300.0,71.1568,71.2268,71.1148,71.1358,36300.0
2015-02-13 10:05:00,101.68,101.7,101.55,101.6,83100.0,71.1288,71.1428,71.0379,71.0729,83100.0
2015-02-13 10:10:00,101.6,101.81,101.6,101.81,27800.0,71.0729,71.2198,71.0729,71.2198,27800.0
2015-02-13 10:15:00,101.8,101.84,101.74,101.76,11400.0,71.2128,71.2408,71.1708,71.1848,11400.0
2015-02-13 10:20:00,101.76,101.78,101.73,101.76,11200.0,71.1848,71.1988,71.1638,71.1848,11200.0
2015-02-13 10:25:00,101.77,101.95,101.77,101.94,23100.0,71.1918,71.3177,71.1918,71.3107,23100.0
2015-02-13 10:30:00,101.95,101.97,101.83,101.87,20500.0,71.3177,71.3317,71.2338,71.2617,20500.0
2015-02-13 10:35:00,101.85,101.93,101.83,101.9,16100.0,71.2478,71.3037,71.2338,71.2827,16100.0
2015-02-13 10:40:00,101.9,101.9,101.78,101.8,11600.0,71.2827,71.2827,71.1988,71.2128,11600.0
2015-02-13 10:45:00,101.84,101.86,101.72,101.74,11700.0,71.2408,71.2548,71.1568,71.1708,11700.0
2015-02-13 10:50:00,101.75,101.77,101.66,101.75,56900.0,71.1778,71.1918,71.1148,71.1778,56900.0
2015-02-13 10:55:00,101.76,101.77,101.67,101.67,23000.0,71.1848,71.1918,71.1218,71.1218,23000.0
2015-02-13 11:00:00,101.68,101.85,101.68,101.78,31700.0,71.1288,71.2478,71.1288,71.1988,31700.0
2015-02-13 11:05:00,101.77,101.79,101.73,101.73,11700.0,71.1918,71.2058,71.1638,71.1638,11700.0
2015-02-13 11:10:00,101.74,101.8,101.72,101.8,14000.0,71.1708,71.2128,71.1568,71.2128,14000.0
2015-02-13 11:15:00,101.82,101.86,101.77,101.8,11100.0,71.2268,71.2548,71.1918,71.2128,11100.0
2015-02-13 11:20:00,101.81,101.82,101.67,101.68,11800.0,71.2198,71.2268,71.1218,71.1288,11800.0
2015-02-13 11:25:00,101.67,101.68,101.58,101.58,14700.0,71.1218,71.1288,71.0589,71.0589,14700.0
2015-02-13 11:30:00,101.59,101.63,101.55,101.59,14800.0,71.0659,71.0939,71.0379,71.0659,14800.0
2015-02-13 11:35:00,101.57,101.57,101.52,101.55,14900.0,71.0519,71.0519,71.0169,71.0379,14900.0
2015-02-13 11:40:00,101.56,101.58,101.52,101.54,18100.0,71.0449,71.0589,71.0169,71.0309,18100.0
2015-02-13 11:45:00,101.54,101.56,101.52,101.54,21400.0,71.0309,71.0449,71.0169,71.0309,21400.0
2015-02-13 11:50:00,101.56,101.61,101.5,101.58,67400.0,71.0449,71.0799,71.0029,71.0589,67400.0
2015-02-13 11:55:00,101.58,101.63,101.55,101.6,12100.0,71.0589,71.0939,71.0379,71.0729,12100.0
2015-02-13 12:00:00,101.61,101.64,101.57,101.61,6200.0,71.0799,71.1009,71.0519,71.0799,6200.0
2015-02-13 12:05:00,101.62,101.7,101.62,101.69,10100.0,71.0869,71.1428,71.0869,71.1358,10100.0
2015-02-13 12:10:00,101.69,101.7,101.63,101.63,10100.0,71.1358,71.1428,71.0939,71.0939,10100.0
2015-02-13 12:15:00,101.62,101.62,101.53,101.54,19500.0,71.0869,71.0869,71.0239,71.0309,19500.0
2015-02-13 12:20:00,101.53,101.56,101.5,101.52,6700.0,71.0239,71.0449,71.0029,71.0169,6700.0
2015-02-13 12:25:00,101.52,101.53,101.45,101.46,18300.0,71.0169,71.0239,70.9679,70.9749,18300.0
2015-02-13 12:30:00,101.45,101.55,101.43,101.55,11100.0,70.9679,71.0379,70.954,71.0379,11100.0
2015-02-13 12:35:00,101.54,101.57,101.52,101.52,7800.0,71.0309,71.0519,71.0169,71.0169,7800.0
2015-02-13 12:40:00,101.53,101.56,101.45,101.45,11800.0,71.0239,71.0449,70.9679,70.9679,11800.0
2015-02-13 12:45:00,101.45,101.46,101.42,101.42,6400.0,70.9679,70.9749,70.947,70.947,6400.0
2015-02-13 12:50:00,101.45,101.54,101.45,101.51,7300.0,70.9679,71.0309,70.9679,71.0099,7300.0
2015-02-13 12:55:00,101.51,101.55,101.5,101.55,4300.0,71.0099,71.0379,71.0029,71.0379,4300.0
2015-02-13 13:00:00,101.56,101.58,101.48,101.5,8600.0,71.0449,71.0589,70.9889,71.0029,8600.0
2015-02-13 13:05:00,101.53,101.56,101.49,101.56,7100.0,71.0239,71.0449,70.9959,71.0449,7100.0
2015-02-13 13:10:00,101.54,101.65,101.54,101.6,10500.0,71.0309,71.1079,71.0309,71.0729,10500.0
2015-02-13 13:15:00,101.6,101.64,101.59,101.63,5900.0,71.0729,71.1009,71.0659,71.0939,5900.0
2015-02-13 13:20:00,101.62,101.63,101.57,101.63,7000.0,71.0869,71.0939,71.0519,71.0939,7000.0
2015-02-13 13:25:00,101.63,101.63,101.55,101.56,9600.0,71.0939,71.0939,71.0379,71.0449,9600.0
2015-02-13 13:30:00,101.54,101.55,101.48,101.49,10700.0,71.0309,71.0379,70.9889,70.9959,10700.0
2015-02-13 13:35:00,101.48,101.51,101.35,101.5,21900.0,70.9889,71.0099,70.898,71.0029,21900.0
2015-02-13 13:40:00,101.52,101.53,101.36,101.44,16700.0,71.0169,71.0239,70.905,70.9609,16700.0
2015-02-13 13:45:00,101.42,101.47,101.4,101.44,5600.0,70.947,70.9819,70.933,70.9609,5600.0
2015-02-13 13:50:00,101.44,101.52,101.44,101.47,12300.0,70.9609,71.0169,70.9609,70.9819,12300.0
2015-02-13 13:55:00,101.49,101.49,101.4,101.4,9500.0,70.9959,70.9959,70.933,70.933,9500.0
2015-02-13 14:00:00,101.4,101.46,101.39,101.42,7300.0,70.933,70.9749,70.926,70.947,7300.0
2015-02-13 14:05:00,101.43,101.52,101.41,101.45,10800.0,70.954,71.0169,70.94,70.9679,10800.0
2015-02-13 14:10:00,101.45,101.51,101.41,101.43,9900.0,70.9679,71.0099,70.94,70.954,9900.0
2015-02-13 14:15:00,101.42,101.47,101.42,101.44,6000.0,70.947,70.9819,70.947,70.9609,6000.0
2015-02-13 14:20:00,101.45,101.52,101.43,101.51,11200.0,70.9679,71.0169,70.954,71.0099,11200.0
2015-02-13 14:25:00,101.53,101.57,101.52,101.55,8000.0,71.0239,71.0519,71.0169,71.0379,8000.0
2015-02-13 14:30:00,101.55,101.55,101.43,101.45,10800.0,71.0379,71.0379,70.954,70.9679,10800.0
2015-02-13 14:35:00,101.45,101.47,101.42,101.43,15000.0,70.9679,70.9819,70.947,70.954,15000.0
2015-02-13 14:40:00,101.42,101.5,101.41,101.45,9700.0,70.947,71.0029,70.94,70.9679,9700.0
2015-02-13 14:45:00,101.45,101.53,101.43,101.49,11900.0,70.9679,71.0239,70.954,70.9959,11900.0
2015-02-13 14:50:00,101.48,101.55,101.45,101.55,9500.0,70.9889,71.0379,70.9679,71.0379,9500.0
2015-02-13 14:55:00,101.54,101.6,101.51,101.6,8600.0,71.0309,71.0729,71.0099,71.0729,8600.0
2015-02-13 15:00:00,101.59,101.59,101.53,101.55,17700.0,71.0659,71.0659,71.0239,71.0379,17700.0
2015-02-13 15:05:00,101.55,101.65,101.55,101.58,22000.0,71.0379,71.1079,71.0379,71.0589,22000.0
2015-02-13 15:10:00,101.58,101.7,101.58,101.69,14900.0,71.0589,71.1428,71.0589,71.1358,14900.0
2015-02-13 15:15:00,101.68,101.74,101.66,101.71,18000.0,71.1288,71.1708,71.1148,71.1498,18000.0
2015-02-13 15:20:00,101.73,101.74,101.64,101.71,19500.0,71.1638,71.1708,71.1009,71.1498,19500.0
2015-02-13 15:25:00,101.71,101.76,101.71,101.73,20400.0,71.1498,71.1848,71.1498,71.1638,20400.0
2015-02-13 15:30:00,101.75,101.77,101.64,101.71,25400.0,71.1778,71.1918,71.1009,71.1498,25400.0
2015-02-13 15:35:00,101.71,101.8,101.7,101.73,22500.0,71.1498,71.2128,71.1428,71.1638,22500.0
2015-02-13 15:40:00,101.72,101.85,101.72,101.85,33100.0,71.1568,71.2478,71.1568,71.2478,33100.0
2015-02-13 15:45:00,101.86,101.87,101.78,101.86,39100.0,71.2548,71.2617,71.1988,71.2548,39100.0
2015-02-13 15:50:00,101.85,101.86,101.77,101.78,68700.0,71.2478,71.2548,71.1918,71.1988,68700.0
2015-02-13 15:55:00,101.78,101.82,101.74,101.8,71000.0,71.1988,71.2268,71.1708,71.2128,71000.0
2015-02-17 09:30:00,101.9,101.96,101.66,101.92,124100.0,71.2827,71.3247,71.1148,71.2967,124100.0
2015-02-17 09:35:00,101.92,101.95,101.75,101.79,63200.0,71.2967,71.3177,71.1778,71.2058,63200.0
2015-02-17 09:40:00,101.8,101.92,101.8,101.86,22600.0,71.2128,71.2967,71.2128,71.2548,22600.0
2015-02-17 09:45:00,101.88,102.07,101.88,102.05,27800.0,71.2687,71.4017,71.2687,71.3877,27800.0
2015-02-17 09:50:00,102.06,102.13,102.06,102.1,27800.0,71.3947,71.4436,71.3947,71.4226,27800.0
2015-02-17 09:55:00,102.12,102.22,102.08,102.15,62500.0,71.4366,71.5066,71.4087,71.4576,62500.0
2015-02-17 10:00:00,102.15,102.19,102.03,102.08,29200.0,71.4576,71.4856,71.3737,71.4087,29200.0
2015-02-17 10:05:00,102.08,102.17,102.01,102.06,34900.0,71.4087,71.4716,71.3597,71.3947,34900.0
2015-02-17 10:10:00,102.05,102.82,102.04,102.63,252300.0,71.3877,71.9263,71.3807,71.7934,252300.0
2015-02-17 10:15:00,102.63,102.68,102.27,102.35,145300.0,71.7934,71.8284,71.5416,71.5975,145300.0
2015-02-17 10:20:00,102.34,102.44,102.23,102.44,53700.0,71.5905,71.6605,71.5136,71.6605,53700.0
2015-02-17 10:25:00,102.44,102.54,102.42,102.49,47000.0,71.6605,71.7304,71.6465,71.6955,47000.0
2015-02-17 10:30:00,102.48,102.52,102.39,102.47,30000.0,71.6885,71.7164,71.6255,71.6815,30000.0
2015-02-17 10:35:00,102.47,102.54,102.45,102.54,27600.0,71.6815,71.7304,71.6675,71.7304,27600.0
2015-02-17 10:40:00,102.52,102.53,102.32,102.36,33300.0,71.7164,71.7234,71.5765,71.6045,33300.0
2015-02-17 10:45:00,102.35,102.42,102.3,102.41,44500.0,71.5975,71.6465,71.5625,71.6395,44500.0
2015-02-17 10:50:00,102.39,102.39,102.16,102.24,29500.0,71.6255,71.6255,71.4646,71.5206,29500.0
2015-02-17 10:55:00,102.23,102.25,102.15,102.18,25600.0,71.5136,71.5276,71.4576,71.4786,25600.0
2015-02-17 11:00:00,102.18,102.3,102.16,102.21,22200.0,71.4786,71.5625,71.4646,71.4996,22200.0
2015-02-17 11:05:00,102.23,102.29,102.22,102.26,8400.0,71.5136,71.5556,71.5066,71.5346,8400.0
2015-02-17 11:10:00,102.25,102.25,102.18,102.22,34100.0,71.5276,71.5276,71.4786,71.5066,34100.0
2015-02-17 11:15:00,102.23,102.29,102.2,102.2,23200.0,71.5136,71.5556,71.4926,71.4926,23200.0
2015-02-17 11:20:00,102.21,102.29,102.19,102.24,21000.0,71.4996,71.5556,71.4856,71.5206,21000.0
2015-02-17 11:25:00,102.24,102.25,102.18,102.18,27800.0,71.5206,71.5276,71.4786,71.4786,27800.0
2015-02-17 11:30:00,102.17,102.22,102.07,102.17,42300.0,71.4716,71.5066,71.4017,71.4716,42300.0
2015-02-17 11:35:00,102.19,102.26,102.17,102.22,17300.0,71.4856,71.5346,71.4716,71.5066,17300.0
2015-02-17 11:40:00,102.23,102.34,102.23,102.3,36400.0,71.5136,71.5905,71.5136,71.5625,36400.0
2015-02-17 11:45:00,102.29,102.29,102.17,102.18,13300.0,71.5556,71.5556,71.4716,71.4786,13300.0
2015-02-17 11:50:00,102.2,102.21,102.13,102.15,14400.0,71.4926,71.4996,71.4436,71.4576,14400.0
2015-02-17 11:55:00,102.14,102.27,102.14,102.23,15500.0,71.4506,71.5416,71.4506,71.5136,15500.0
2015-02-17 12:00:00,102.26,102.3,102.24,102.24,13600.0,71.5346,71.5625,71.5206,71.5206,13600.0
2015-02-17 12:05:00,102.24,102.24,102.16,102.18,19600.0,71.5206,71.5206,71.4646,71.4786,19600.0
2015-02-17 12:10:00,102.18,102.3,102.18,102.29,18100.0,71.4786,71.5625,71.4786,71.5556,18100.0
2015-02-17 12:15:00,102.29,102.3,102.25,102.25,7400.0,71.5556,71.5625,71.5276,71.5276,7400.0
2015-02-17 12:20:00,102.25,102.27,102.25,102.27,18200.0,71.5276,71.5416,71.5276,71.5416,18200.0
2015-02-17 12:25:00,102.27,102.28,102.18,102.25,33100.0,71.5416,71.5486,71.4786,71.5276,33100.0
2015-02-17 12:30:00,102.24,102.4,102.24,102.36,19500.0,71.5206,71.6325,71.5206,71.6045,19500.0
2015-02-17 12:35:00,102.37,102.41,102.36,102.41,9000.0,71.6115,71.6395,71.6045,71.6395,9000.0
2015-02-17 12:40:00,102.42,102.43,102.33,102.34,17700.0,71.6465,71.6535,71.5835,71.5905,17700.0
2015-02-17 12:45:00,102.35,102.42,102.34,102.36,11900.0,71.5975,71.6465,71.5905,71.6045,11900.0
2015-02-17 12:50:00,102.36,102.36,102.26,102.26,12200.0,71.6045,71.6045,71.5346,71.5346,12200.0
2015-02-17 12:55:00,102.27,102.35,102.25,102.34,10600.0,71.5416,71.5975,71.5276,71.5905,10600.0
2015-02-17 13:00:00,102.33,102.45,102.32,102.45,9900.0,71.5835,71.6675,71.5765,71.6675,9900.0
2015-02-17 13:05:00,102.42,102.48,102.41,102.47,9000.0,71.6465,71.6885,71.6395,71.6815,9000.0
2015-02-17 13:10:00,102.48,102.55,102.44,102.5,16600.0,71.6885,71.7374,71.6605,71.7025,16600.0
2015-02-17 13:15:00,102.52,102.59,102.49,102.57,16400.0,71.7164,71.7654,71.6955,71.7514,16400.0
2015-02-17 13:20:00,102.6,102.7,102.57,102.63,18600.0,71.7724,71.8424,71.7514,71.7934,18600.0
2015-02-17 13:25:00,102.65,102.67,102.61,102.61,10100.0,71.8074,71.8214,71.7794,71.7794,10100.0
2015-02-17 13:30:00,102.61,102.65,102.61,102.63,22400.0,71.7794,71.8074,71.7794,71.7934,22400.0
2015-02-17 13:35:00,102.64,102.66,102.56,102.57,29200.0,71.8004,71.8144,71.7444,71.7514,29200.0
2015-02-17 13:40:00,102.56,102.64,102.56,102.61,12100.0,71.7444,71.8004,71.7444,71.7794,12100.0
2015-02-17 13:45:00,102.61,102.65,102.61,102.65,13800.0,71.7794,71.8074,71.7794,71.8074,13800.0
2015-02-17 13:50:00,102.64,102.65,102.57,102.59,15700.0,71.8004,71.8074,71.7514,71.7654,15700.0
2015-02-17 13:55:00,102.59,102.61,102.55,102.56,18900.0,71.7654,71.7794,71.7374,71.7444,18900.0
2015-02-17 14:00:00,102.56,102.57,102.48,102.52,25700.0,71.7444,71.7514,71.6885,71.7164,25700.0
2015-02-17 14:05:00,102.5,102.58,102.48,102.52,12800.0,71.7025,71.7584,71.6885,71.7164,12800.0
2015-02-17 14:10:00,102.52,102.52,102.43,102.47,20400.0,71.7164,71.7164,71.6535,71.6815,20400.0
2015-02-17 14:15:00,102.47,102.53,102.41,102.41,19400.0,71.6815,71.7234,71.6395,71.6395,19400.0
2015-02-17 14:20:00,102.4,102.42,102.36,102.36,13800.0,71.6325,71.6465,71.6045,71.6045,13800.0
2015-02-17 14:25:00,102.35,102.4,102.33,102.38,21600.0,71.5975,71.6325,71.5835,71.6185,21600.0
2015-02-17 14:30:00,102.37,102.4,102.31,102.4,19600.0,71.6115,71.6325,71.5695,71.6325,19600.0
2015-02-17 14:35:00,102.39,102.4,102.3,102.3,12700.0,71.6255,71.6325,71.5625,71.5625,12700.0
2015-02-17 14:40:00,102.31,102.35,102.31,102.34,14600.0,71.5695,71.5975,71.5695,71.5905,14600.0
2015-02-17 14:45:00,102.34,102.37,102.3,102.32,18900.0,71.5905,71.6115,71.5625,71.5765,18900.0
2015-02-17 14:50:00,102.32,102.34,102.28,102.3,13600.0,71.5765,71.5905,71.5486,71.5625,13600.0
2015-02-17 14:55:00,102.29,102.33,102.24,102.24,16300.0,71.5556,71.5835,71.5206,71.5206,16300.0
2015-02-17 15:00:00,102.23,102.3,102.22,102.3,16600.0,71.5136,71.5625,71.5066,71.5625,16600.0
2015-02-17 15:05:00,102.29,102.36,102.27,102.35,17500.0,71.5556,71.6045,71.5416,71.5975,17500.0
2015-02-17 15:10:00,102.36,102.39,102.33,102.35,15500.0,71.6045,71.6255,71.5835,71.5975,15500.0
2015-02-17 15:15:00,102.35,102.35,102.31,102.34,19300.0,71.5975,71.5975,71.5695,71.5905,19300.0
2015-02-17 15:20:00,102.34,102.4,102.28,102.37,23500.0,71.5905,71.6325,71.5486,71.6115,23500.0
2015-02-17 15:25:00,102.37,102.4,102.35,102.36,21700.0,71.6115,71.6325,71.5975,71.6045,21700.0
2015-02-17 15:30:00,102.37,102.38,102.21,102.23,35700.0,71.6115,71.6185,71.4996,71.5136,35700.0
2015-02-17 15:35:00,102.23,102.26,102.18,102.18,31300.0,71.5136,71.5346,71.4786,71.4786,31300.0
2015-02-17 15:40:00,102.19,102.3,102.18,102.27,42000.0,71.4856,71.5625,71.4786,71.5416,42000.0
2015-02-17 15:45:00,102.26,102.34,102.25,102.32,60600.0,71.5346,71.5905,71.5276,71.5765,60600.0
2015-02-17 15:50:00,102.33,102.34,102.27,102.33,75900.0,71.5835,71.5905,71.5416,71.5835,75900.0
2015-02-17 15:55:00,102.32,102.5,102.32,102.5,111100.0,71.5765,71.7025,71.5765,71.7025,111100.0
2015-02-18 09:30:00,102.74,102.74,102.31,102.52,69600.0,71.8703,71.8703,71.5695,71.7164,69600.0
2015-02-18 09:35:00,102.53,102.66,102.45,102.57,23800.0,71.7234,71.8144,71.6675,71.7514,23800.0
2015-02-18 09:40:00,102.62,102.8,102.43,102.64,51200.0,71.7864,71.9123,71.6535,71.8004,51200.0
2015-02-18 09:45:00,102.69,102.72,102.5,102.63,27400.0,71.8354,71.8564,71.7025,71.7934,27400.0
2015-02-18 09:50:00,102.66,102.66,102.49,102.5,31200.0,71.8144,71.8144,71.6955,71.7025,31200.0
2015-02-18 09:55:00,102.49,102.57,102.39,102.53,49900.0,71.6955,71.7514,71.6255,71.7234,49900.0
2015-02-18 10:00:00,102.53,102.58,102.34,102.48,53800.0,71.7234,71.7584,71.5905,71.6885,53800.0
2015-02-18 10:05:00,102.49,102.49,102.3,102.32,35300.0,71.6955,71.6955,71.5625,71.5765,35300.0
2015-02-18 10:10:00,102.34,102.34,102.18,102.21,18600.0,71.5905,71.5905,71.4786,71.4996,18600.0
2015-02-18 10:15:00,102.19,102.27,102.14,102.22,25400.0,71.4856,71.5416,71.4506,71.5066,25400.0
2015-02-18 10:20:00,102.23,102.23,102.05,102.11,33500.0,71.5136,71.5136,71.3877,71.4296,33500.0
2015-02-18 10:25:00,102.11,102.16,102.1,102.11,14600.0,71.4296,71.4646,71.4226,71.4296,14600.0
2015-02-18 10:30:00,102.12,102.25,102.1,102.22,22200.0,71.4366,71.5276,71.4226,71.5066,22200.0
2015-02-18 10:35:00,102.23,102.3,102.16,102.28,23900.0,71.5136,71.5625,71.4646,71.5486,23900.0
2015-02-18 10:40:00,102.29,102.35,102.27,102.32,21300.0,71.5556,71.5975,71.5416,71.5765,21300.0
2015-02-18 10:45:00,102.31,102.4,102.28,102.4,62700.0,71.5695,71.6325,71.5486,71.6325,62700.0
2015-02-18 10:50:00,102.41,102.48,102.28,102.28,26000.0,71.6395,71.6885,71.5486,71.5486,26000.0
2015-02-18 10:55:00,102.28,102.33,102.25,102.28,23800.0,71.5486,71.5835,71.5276,71.5486,23800.0
2015-02-18 11:00:00,102.29,102.38,102.26,102.27,17200.0,71.5556,71.6185,71.5346,71.5416,17200.0
2015-02-18 11:05:00,102.26,102.3,102.25,102.29,23300.0,71.5346,71.5625,71.5276,71.5556,23300.0
2015-02-18 11:10:00,102.28,102.35,102.26,102.26,16900.0,71.5486,71.5975,71.5346,71.5346,16900.0
2015-02-18 11:15:00,102.25,102.37,102.22,102.36,14900.0,71.5276,71.6115,71.5066,71.6045,14900.0
2015-02-18 11:20:00,102.38,102.44,102.31,102.43,11000.0,71.6185,71.6605,71.5695,71.6535,11000.0
2015-02-18 11:25:00,102.44,102.45,102.38,102.43,16400.0,71.6605,71.6675,71.6185,71.6535,16400.0
2015-02-18 11:30:00,102.45,102.45,102.33,102.33,16600.0,71.6675,71.6675,71.5835,71.5835,16600.0
2015-02-18 11:35:00,102.34,102.42,102.33,102.4,14200.0,71.5905,71.6465,71.5835,71.6325,14200.0
2015-02-18 11:40:00,102.41,102.42,102.33,102.36,14500.0,71.6395,71.6465,71.5835,71.6045,14500.0
2015-02-18 11:45:00,102.36,102.37,102.32,102.35,15500.0,71.6045,71.6115,71.5765,71.5975,15500.0
2015-02-18 11:50:00,102.35,102.42,102.34,102.4,15000.0,71.5975,71.6465,71.5905,71.6325,15000.0
2015-02-18 11:55:00,102.38,102.4,102.36,102.36,17700.0,71.6185,71.6325,71.6045,71.6045,17700.0
2015-02-18 12:00:00,102.36,102.5,102.36,102.5,25700.0,71.6045,71.7025,71.6045,71.7025,25700.0
2015-02-18 12:05:00,102.51,102.52,102.43,102.47,15800.0,71.7095,71.7164,71.6535,71.6815,15800.0
2015-02-18 12:10:00,102.47,102.48,102.44,102.45,11500.0,71.6815,71.6885,71.6605,71.6675,11500.0
2015-02-18 12:15:00,102.45,102.46,102.38,102.38,13100.0,71.6675,71.6745,71.6185,71.6185,13100.0
2015-02-18 12:20:00,102.39,102.39,102.28,102.32,13200.0,71.6255,71.6255,71.5486,71.5765,13200.0
2015-02-18 12:25:00,102.31,102.42,102.3,102.42,8600.0,71.5695,71.6465,71.5625,71.6465,8600.0
2015-02-18 12:30:00,102.41,102.44,102.37,102.43,11200.0,71.6395,71.6605,71.6115,71.6535,11200.0
2015-02-18 12:35:00,102.44,102.48,102.42,102.43,36200.0,71.6605,71.6885,71.6465,71.6535,36200.0
2015-02-18 12:40:00,102.42,102.44,102.38,102.42,17800.0,71.6465,71.6605,71.6185,71.6465,17800.0
2015-02-18 12:45:00,102.41,102.5,102.4,102.42,20300.0,71.6395,71.7025,71.6325,71.6465,20300.0
2015-02-18 12:50:00,102.4,102.4,102.32,102.32,9200.0,71.6325,71.6325,71.5765,71.5765,9200.0
2015-02-18 12:55:00,102.32,102.33,102.27,102.3,11000.0,71.5765,71.5835,71.5416,71.5625,11000.0
2015-02-18 13:00:00,102.31,102.44,102.3,102.4,8800.0,71.5695,71.6605,71.5625,71.6325,8800.0
2015-02-18 13:05:00,102.4,102.4,102.34,102.36,8300.0,71.6325,71.6325,71.5905,71.6045,8300.0
2015-02-18 13:10:00,102.37,102.38,102.3,102.31,16500.0,71.6115,71.6185,71.5625,71.5695,16500.0
2015-02-18 13:15:00,102.32,102.37,102.26,102.28,11600.0,71.5765,71.6115,71.5346,71.5486,11600.0
2015-02-18 13:20:00,102.26,102.27,102.21,102.21,21100.0,71.5346,71.5416,71.4996,71.4996,21100.0
2015-02-18 13:25:00,102.2,102.22,102.15,102.18,13200.0,71.4926,71.5066,71.4576,71.4786,13200.0
2015-02-18 13:30:00,102.19,102.23,102.17,102.22,11200.0,71.4856,71.5136,71.4716,71.5066,11200.0
2015-02-18 13:35:00,102.2,102.2,102.15,102.18,7100.0,71.4926,71.4926,71.4576,71.4786,7100.0
2015-02-18 13:40:00,102.18,102.21,102.17,102.17,9100.0,71.4786,71.4996,71.4716,71.4716,9100.0
2015-02-18 13:45:00,102.17,102.24,102.16,102.18,10900.0,71.4716,71.5206,71.4646,71.4786,10900.0
2015-02-18 13:50:00,102.16,102.24,102.16,102.2,16000.0,71.4646,71.5206,71.4646,71.4926,16000.0
2015-02-18 13:55:00,102.19,102.23,102.17,102.19,12400.0,71.4856,71.5136,71.4716,71.4856,12400.0
2015-02-18 14:00:00,102.19,102.39,102.19,102.33,34000.0,71.4856,71.6255,71.4856,71.5835,34000.0
2015-02-18 14:05:00,102.33,102.4,102.3,102.38,21200.0,71.5835,71.6325,71.5625,71.6185,21200.0
2015-02-18 14:10:00,102.38,102.41,102.35,102.39,13700.0,71.6185,71.6395,71.5975,71.6255,13700.0
2015-02-18 14:15:00,102.38,102.39,102.3,102.32,15400.0,71.6185,71.6255,71.5625,71.5765,15400.0
2015-02-18 14:20:00,102.32,102.37,102.31,102.35,10800.0,71.5765,71.6115,71.5695,71.5975,10800.0
2015-02-18 14:25:00,102.35,102.39,102.28,102.29,27700.0,71.5975,71.6255,71.5486,71.5556,27700.0
2015-02-18 14:30:00,102.29,102.37,102.27,102.36,31800.0,71.5556,71.6115,71.5416,71.6045,31800.0
2015-02-18 14:35:00,102.33,102.35,102.3,102.32,16800.0,71.5835,71.5975,71.5625,71.5765,16800.0
2015-02-18 14:40:00,102.32,102.38,102.29,102.37,13800.0,71.5765,71.6185,71.5556,71.6115,13800.0
2015-02-18 14:45:00,102.37,102.43,102.36,102.37,18400.0,71.6115,71.6535,71.6045,71.6115,18400.0
2015-02-18 14:50:00,102.38,102.45,102.36,102.42,13600.0,71.6185,71.6675,71.6045,71.6465,13600.0
2015-02-18 14:55:00,102.43,102.44,102.35,102.43,13500.0,71.6535,71.6605,71.5975,71.6535,13500.0
2015-02-18 15:00:00,102.43,102.52,102.43,102.52,15900.0,71.6535,71.7164,71.6535,71.7164,15900.0
2015-02-18 15:05:00,102.51,102.68,102.51,102.66,27200.0,71.7095,71.8284,71.7095,71.8144,27200.0
2015-02-18 15:10:00,102.65,102.65,102.56,102.57,18400.0,71.8074,71.8074,71.7444,71.7514,18400.0
2015-02-18 15:15:00,102.56,102.71,102.52,102.71,24200.0,71.7444,71.8494,71.7164,71.8494,24200.0
2015-02-18 15:20:00,102.68,102.69,102.61,102.63,20900.0,71.8284,71.8354,71.7794,71.7934,20900.0
2015-02-18 15:25:00,102.64,102.68,102.63,102.66,23000.0,71.8004,71.8284,71.7934,71.8144,23000.0
2015-02-18 15:30:00,102.64,102.73,102.62,102.69,30700.0,71.8004,71.8633,71.7864,71.8354,30700.0
2015-02-18 15:35:00,102.69,102.72,102.52,102.53,38700.0,71.8354,71.8564,71.7164,71.7234,38700.0
2015-02-18 15:40:00,102.53,102.53,102.46,102.48,37200.0,71.7234,71.7234,71.6745,71.6885,37200.0
2015-02-18 15:45:00,102.48,102.5,102.44,102.46,42400.0,71.6885,71.7025,71.6605,71.6745,42400.0
2015-02-18 15:50:00,102.46,102.49,102.44,102.49,55300.0,71.6745,71.6955,71.6605,71.6955,55300.0
2015-02-18 15:55:00,102.5,102.65,102.47,102.62,113800.0,71.7025,71.8074,71.6815,71.7864,113800.0
2015-02-19 09:30:00,102.06,102.15,101.65,102.05,46000.0,71.9071,71.9705,71.6183,71.9001,46000.0
2015-02-19 09:35:00,102.06,102.06,101.79,101.95,30100.0,71.9071,71.9071,71.7169,71.8296,30100.0
2015-02-19 09:40:00,101.95,102.16,101.93,102.09,40600.0,71.8296,71.9776,71.8155,71.9283,40600.0
2015-02-19 09:45:00,102.1,102.22,102.0,102.09,32800.0,71.9353,72.0199,71.8649,71.9283,32800.0
2015-02-19 09:50:00,102.1,102.13,102.0,102.0,25400.0,71.9353,71.9564,71.8649,71.8649,25400.0
2015-02-19 09:55:00,102.02,102.1,101.96,101.96,24800.0,71.8789,71.9353,71.8367,71.8367,24800.0
2015-02-19 10:00:00,101.94,102.15,101.94,102.0,43300.0,71.8226,71.9705,71.8226,71.8649,43300.0
2015-02-19 10:05:00,102.0,102.17,102.0,102.11,23300.0,71.8649,71.9846,71.8649,71.9424,23300.0
2015-02-19 10:10:00,102.11,102.11,102.0,102.06,32100.0,71.9424,71.9424,71.8649,71.9071,32100.0
2015-02-19 10:15:00,102.08,102.21,102.08,102.2,20200.0,71.9212,72.0128,71.9212,72.0058,20200.0
2015-02-19 10:20:00,102.2,102.31,102.15,102.31,30900.0,72.0058,72.0833,71.9705,72.0833,30900.0
2015-02-19 10:25:00,102.34,102.46,102.32,102.4,19400.0,72.1044,72.189,72.0903,72.1467,19400.0
2015-02-19 10:30:00,102.4,102.43,102.32,102.4,18300.0,72.1467,72.1678,72.0903,72.1467,18300.0
2015-02-19 10:35:00,102.39,102.4,102.29,102.29,19600.0,72.1396,72.1467,72.0692,72.0692,19600.0
2015-02-19 10:40:00,102.24,102.41,102.23,102.39,25800.0,72.0339,72.1537,72.0269,72.1396,25800.0
2015-02-19 10:45:00,102.39,102.4,102.32,102.32,16300.0,72.1396,72.1467,72.0903,72.0903,16300.0
2015-02-19 10:50:00,102.34,102.35,102.2,102.26,17600.0,72.1044,72.1115,72.0058,72.048,17600.0
2015-02-19 10:55:00,102.27,102.41,102.27,102.33,18800.0,72.0551,72.1537,72.0551,72.0974,18800.0
2015-02-19 11:00:00,102.33,102.34,102.28,102.33,17600.0,72.0974,72.1044,72.0621,72.0974,17600.0
2015-02-19 11:05:00,102.33,102.33,102.21,102.23,22200.0,72.0974,72.0974,72.0128,72.0269,22200.0
2015-02-19 11:10:00,102.24,102.28,102.17,102.18,15600.0,72.0339,72.0621,71.9846,71.9917,15600.0
2015-02-19 11:15:00,102.18,102.31,102.18,102.31,10900.0,71.9917,72.0833,71.9917,72.0833,10900.0
2015-02-19 11:20:00,102.31,102.34,102.29,102.3,14500.0,72.0833,72.1044,72.0692,72.0762,14500.0
2015-02-19 11:25:00,102.3,102.3,102.24,102.27,14100.0,72.0762,72.0762,72.0339,72.0551,14100.0
2015-02-19 11:30:00,102.26,102.3,102.2,102.21,15500.0,72.048,72.0762,72.0058,72.0128,15500.0
2015-02-19 11:35:00,102.21,102.22,102.14,102.22,31700.0,72.0128,72.0199,71.9635,72.0199,31700.0
2015-02-19 11:40:00,102.22,102.25,102.19,102.21,11100.0,72.0199,72.041,71.9987,72.0128,11100.0
2015-02-19 11:45:00,102.22,102.25,102.16,102.16,17700.0,72.0199,72.041,71.9776,71.9776,17700.0
2015-02-19 11:50:00,102.17,102.19,102.15,102.18,11100.0,71.9846,71.9987,71.9705,71.9917,11100.0
2015-02-19 11:55:00,102.16,102.19,102.15,102.18,15300.0,71.9776,71.9987,71.9705,71.9917,15300.0
2015-02-19 12:00:00,102.18,102.2,102.14,102.15,20200.0,71.9917,72.0058,71.9635,71.9705,20200.0
2015-02-19 12:05:00,102.15,102.22,102.14,102.22,23100.0,71.9705,72.0199,71.9635,72.0199,23100.0
2015-02-19 12:10:00,102.23,102.23,102.17,102.19,6100.0,72.0269,72.0269,71.9846,71.9987,6100.0
2015-02-19 12:15:00,102.2,102.2,102.11,102.18,11200.0,72.0058,72.0058,71.9424,71.9917,11200.0
2015-02-19 12:20:00,102.18,102.19,102.14,102.15,7100.0,71.9917,71.9987,71.9635,71.9705,7100.0
2015-02-19 12:25:00,102.15,102.16,102.1,102.1,15300.0,71.9705,71.9776,71.9353,71.9353,15300.0
2015-02-19 12:30:00,102.11,102.13,102.05,102.06,23200.0,71.9424,71.9564,71.9001,71.9071,23200.0
2015-02-19 12:35:00,102.04,102.05,101.95,101.99,21000.0,71.893,71.9001,71.8296,71.8578,21000.0
2015-02-19 12:40:00,102.0,102.03,102.0,102.02,14200.0,71.8649,71.886,71.8649,71.8789,14200.0
2015-02-19 12:45:00,102.01,102.06,101.98,102.01,27700.0,71.8719,71.9071,71.8508,71.8719,27700.0
2015-02-19 12:50:00,102.01,102.02,101.94,101.96,23300.0,71.8719,71.8789,71.8226,71.8367,23300.0
2015-02-19 12:55:00,101.97,101.97,101.87,101.89,14100.0,71.8437,71.8437,71.7733,71.7874,14100.0
2015-02-19 13:00:00,101.9,101.93,101.85,101.87,20000.0,71.7944,71.8155,71.7592,71.7733,20000.0
2015-02-19 13:05:00,101.87,101.9,101.85,101.89,10900.0,71.7733,71.7944,71.7592,71.7874,10900.0
2015-02-19 13:10:00,101.88,101.89,101.83,101.85,10200.0,71.7803,71.7874,71.7451,71.7592,10200.0
2015-02-19 13:15:00,101.85,101.86,101.75,101.84,26600.0,71.7592,71.7662,71.6887,71.7521,26600.0
2015-02-19 13:20:00,101.85,101.94,101.8,101.8,10900.0,71.7592,71.8226,71.7239,71.7239,10900.0
2015-02-19 13:25:00,101.8,101.9,101.76,101.87,18200.0,71.7239,71.7944,71.6958,71.7733,18200.0
2015-02-19 13:30:00,101.88,101.9,101.85,101.86,12800.0,71.7803,71.7944,71.7592,71.7662,12800.0
2015-02-19 13:35:00,101.87,101.93,101.83,101.91,18500.0,71.7733,71.8155,71.7451,71.8014,18500.0
2015-02-19 13:40:00,101.91,101.96,101.87,101.89,16400.0,71.8014,71.8367,71.7733,71.7874,16400.0
2015-02-19 13:45:00,101.9,101.98,101.9,101.96,16900.0,71.7944,71.8508,71.7944,71.8367,16900.0
2015-02-19 13:50:00,101.96,102.06,101.96,102.04,20300.0,71.8367,71.9071,71.8367,71.893,20300.0
2015-02-19 13:55:00,102.05,102.07,101.99,102.0,15800.0,71.9001,71.9142,71.8578,71.8649,15800.0
2015-02-19 14:00:00,101.99,102.06,101.98,101.98,16900.0,71.8578,71.9071,71.8508,71.8508,16900.0
2015-02-19 14:05:00,101.98,102.03,101.98,102.0,10100.0,71.8508,71.886,71.8508,71.8649,10100.0
2015-02-19 14:10:00,102.0,102.04,101.99,101.99,12800.0,71.8649,71.893,71.8578,71.8578,12800.0
2015-02-19 14:15:00,101.99,101.99,101.95,101.95,10300.0,71.8578,71.8578,71.8296,71.8296,10300.0
2015-02-19 14:20:00,101.96,101.98,101.93,101.96,12200.0,71.8367,71.8508,71.8155,71.8367,12200.0
2015-02-19 14:25:00,101.97,101.97,101.9,101.91,16200.0,71.8437,71.8437,71.7944,71.8014,16200.0
2015-02-19 14:30:00,101.91,101.95,101.89,101.89,22800.0,71.8014,71.8296,71.7874,71.7874,22800.0
2015-02-19 14:35:00,101.89,101.91,101.84,101.86,37900.0,71.7874,71.8014,71.7521,71.7662,37900.0
2015-02-19 14:40:00,101.87,101.89,101.85,101.89,23000.0,71.7733,71.7874,71.7592,71.7874,23000.0
2015-02-19 14:45:00,101.89,101.91,101.88,101.89,17500.0,71.7874,71.8014,71.7803,71.7874,17500.0
2015-02-19 14:50:00,101.9,101.9,101.86,101.86,16000.0,71.7944,71.7944,71.7662,71.7662,16000.0
2015-02-19 14:55:00,101.87,101.9,101.86,101.86,23400.0,71.7733,71.7944,71.7662,71.7662,23400.0
2015-02-19 15:00:00,101.86,101.93,101.86,101.92,34100.0,71.7662,71.8155,71.7662,71.8085,34100.0
2015-02-19 15:05:00,101.93,102.0,101.93,101.93,62700.0,71.8155,71.8649,71.8155,71.8155,62700.0
2015-02-19 15:10:00,101.92,101.96,101.91,101.94,20400.0,71.8085,71.8367,71.8014,71.8226,20400.0
2015-02-19 15:15:00,101.93,101.95,101.93,101.93,22500.0,71.8155,71.8296,71.8155,71.8155,22500.0
2015-02-19 15:20:00,101.94,101.99,101.94,101.95,36900.0,71.8226,71.8578,71.8226,71.8296,36900.0
2015-02-19 15:25:00,101.95,101.98,101.91,101.93,28300.0,71.8296,71.8508,71.8014,71.8155,28300.0
2015-02-19 15:30:00,101.94,101.95,101.85,101.9,53800.0,71.8226,71.8296,71.7592,71.7944,53800.0
2015-02-19 15:35:00,101.9,101.91,101.83,101.84,49600.0,71.7944,71.8014,71.7451,71.7521,49600.0
2015-02-19 15:40:00,101.84,101.85,101.76,101.76,57500.0,71.7521,71.7592,71.6958,71.6958,57500.0
2015-02-19 15:45:00,101.76,101.78,101.68,101.7,66800.0,71.6958,71.7099,71.6394,71.6535,66800.0
2015-02-19 15:50:00,101.71,101.71,101.66,101.68,86500.0,71.6605,71.6605,71.6253,71.6394,86500.0
2015-02-19 15:55:00,101.68,101.71,101.64,101.71,138800.0,71.6394,71.6605,71.6112,71.6605,138800.0
2015-02-20 09:30:00,101.49,101.5,101.16,101.46,182600.0,71.5055,71.5126,71.273,71.4844,182600.0
2015-02-20 09:35:00,101.44,101.6,101.05,101.05,30900.0,71.4703,71.583,71.1955,71.1955,30900.0
2015-02-20 09:40:00,101.12,101.26,100.95,101.19,29300.0,71.2448,71.3435,71.1251,71.2942,29300.0
2015-02-20 09:45:00,101.26,101.47,101.19,101.34,44300.0,71.3435,71.4914,71.2942,71.3998,44300.0
2015-02-20 09:50:00,101.35,101.37,101.17,101.27,15200.0,71.4069,71.421,71.2801,71.3505,15200.0
2015-02-20 09:55:00,101.27,101.41,101.24,101.28,15200.0,71.3505,71.4492,71.3294,71.3576,15200.0
2015-02-20 10:00:00,101.24,101.26,101.14,101.18,17600.0,71.3294,71.3435,71.2589,71.2871,17600.0
2015-02-20 10:05:00,101.19,101.25,101.16,101.22,25600.0,71.2942,71.3364,71.273,71.3153,25600.0
2015-02-20 10:10:00,101.24,101.34,101.22,101.34,22300.0,71.3294,71.3998,71.3153,71.3998,22300.0
2015-02-20 10:15:00,101.33,101.47,101.3,101.3,44400.0,71.3928,71.4914,71.3717,71.3717,44400.0
2015-02-20 10:20:00,101.29,101.36,101.28,101.35,17000.0,71.3646,71.4139,71.3576,71.4069,17000.0
2015-02-20 10:25:00,101.36,101.36,101.26,101.28,25400.0,71.4139,71.4139,71.3435,71.3576,25400.0
2015-02-20 10:30:00,101.25,101.45,101.23,101.44,81400.0,71.3364,71.4773,71.3223,71.4703,81400.0
2015-02-20 10:35:00,101.45,101.73,101.44,101.71,31600.0,71.4773,71.6746,71.4703,71.6605,31600.0
2015-02-20 10:40:00,101.72,101.74,101.67,101.73,33400.0,71.6676,71.6817,71.6324,71.6746,33400.0
2015-02-20 10:45:00,101.73,101.93,101.73,101.78,29800.0,71.6746,71.8155,71.6746,71.7099,29800.0
2015-02-20 10:50:00,101.8,101.8,101.69,101.73,42200.0,71.7239,71.7239,71.6464,71.6746,42200.0
2015-02-20 10:55:00,101.74,101.8,101.68,101.68,36700.0,71.6817,71.7239,71.6394,71.6394,36700.0
2015-02-20 11:00:00,101.7,101.79,101.69,101.71,20000.0,71.6535,71.7169,71.6464,71.6605,20000.0
2015-02-20 11:05:00,101.7,101.78,101.68,101.69,24100.0,71.6535,71.7099,71.6394,71.6464,24100.0
2015-02-20 11:10:00,101.69,101.77,101.65,101.69,20300.0,71.6464,71.7028,71.6183,71.6464,20300.0
2015-02-20 11:15:00,101.71,101.8,101.69,101.72,35800.0,71.6605,71.7239,71.6464,71.6676,35800.0
2015-02-20 11:20:00,101.74,101.77,101.72,101.75,24100.0,71.6817,71.7028,71.6676,71.6887,24100.0
2015-02-20 11:25:00,101.75,101.77,101.61,101.7,42400.0,71.6887,71.7028,71.5901,71.6535,42400.0
2015-02-20 11:30:00,101.68,101.73,101.62,101.63,28500.0,71.6394,71.6746,71.5971,71.6042,28500.0
2015-02-20 11:35:00,101.63,101.67,101.49,101.52,24300.0,71.6042,71.6324,71.5055,71.5267,24300.0
2015-02-20 11:40:00,101.52,101.55,101.5,101.54,14200.0,71.5267,71.5478,71.5126,71.5408,14200.0
2015-02-20 11:45:00,101.53,101.57,101.49,101.54,17800.0,71.5337,71.5619,71.5055,71.5408,17800.0
2015-02-20 11:50:00,101.52,101.6,101.52,101.58,11900.0,71.5267,71.583,71.5267,71.5689,11900.0
2015-02-20 11:55:00,101.57,101.65,101.5,101.65,11900.0,71.5619,71.6183,71.5126,71.6183,11900.0
2015-02-20 12:00:00,101.65,101.68,101.61,101.65,14300.0,71.6183,71.6394,71.5901,71.6183,14300.0
2015-02-20 12:05:00,101.65,101.66,101.55,101.58,8800.0,71.6183,71.6253,71.5478,71.5689,8800.0
2015-02-20 12:10:00,101.59,101.67,101.57,101.63,12900.0,71.576,71.6324,71.5619,71.6042,12900.0
2015-02-20 12:15:00,101.61,101.63,101.56,101.6,18100.0,71.5901,71.6042,71.5549,71.583,18100.0
2015-02-20 12:20:00,101.61,101.63,101.58,101.61,11400.0,71.5901,71.6042,71.5689,71.5901,11400.0
2015-02-20 12:25:00,101.6,101.67,101.59,101.65,9900.0,71.583,71.6324,71.576,71.6183,9900.0
2015-02-20 12:30:00,101.65,101.66,101.54,101.57,23200.0,71.6183,71.6253,71.5408,71.5619,23200.0
2015-02-20 12:35:00,101.57,101.73,101.5,101.51,47400.0,71.5619,71.6746,71.5126,71.5196,47400.0
2015-02-20 12:40:00,101.52,101.74,101.52,101.58,20000.0,71.5267,71.6817,71.5267,71.5689,20000.0
2015-02-20 12:45:00,101.58,101.71,101.58,101.68,9500.0,71.5689,71.6605,71.5689,71.6394,9500.0
2015-02-20 12:50:00,101.69,101.71,101.6,101.68,13100.0,71.6464,71.6605,71.583,71.6394,13100.0
2015-02-20 12:55:00,101.66,101.68,101.61,101.63,16000.0,71.6253,71.6394,71.5901,71.6042,16000.0
2015-02-20 13:00:00,101.65,101.69,101.62,101.64,23000.0,71.6183,71.6464,71.5971,71.6112,23000.0
2015-02-20 13:05:00,101.65,101.72,101.62,101.72,19900.0,71.6183,71.6676,71.5971,71.6676,19900.0
2015-02-20 13:10:00,101.71,101.79,101.68,101.79,24300.0,71.6605,71.7169,71.6394,71.7169,24300.0
2015-02-20 13:15:00,101.78,101.84,101.77,101.8,15300.0,71.7099,71.7521,71.7028,71.7239,15300.0
2015-02-20 13:20:00,101.81,101.84,101.73,101.74,17500.0,71.731,71.7521,71.6746,71.6817,17500.0
2015-02-20 13:25:00,101.75,101.77,101.66,101.66,9700.0,71.6887,71.7028,71.6253,71.6253,9700.0
2015-02-20 13:30:00,101.66,101.66,101.61,101.62,42000.0,71.6253,71.6253,71.5901,71.5971,42000.0
2015-02-20 13:35:00,101.61,101.68,101.61,101.65,40800.0,71.5901,71.6394,71.5901,71.6183,40800.0
2015-02-20 13:40:00,101.66,101.76,101.66,101.7,16100.0,71.6253,71.6958,71.6253,71.6535,16100.0
2015-02-20 13:45:00,101.7,101.73,101.65,101.65,28500.0,71.6535,71.6746,71.6183,71.6183,28500.0
2015-02-20 13:50:00,101.67,101.7,101.61,101.68,29700.0,71.6324,71.6535,71.5901,71.6394,29700.0
2015-02-20 13:55:00,101.68,101.76,101.68,101.74,13500.0,71.6394,71.6958,71.6394,71.6817,13500.0
2015-02-20 14:00:00,101.73,101.83,101.71,101.83,28400.0,71.6746,71.7451,71.6605,71.7451,28400.0
2015-02-20 14:05:00,101.83,101.86,101.77,101.78,16700.0,71.7451,71.7662,71.7028,71.7099,16700.0
2015-02-20 14:10:00,101.8,101.85,101.79,101.83,16500.0,71.7239,71.7592,71.7169,71.7451,16500.0
2015-02-20 14:15:00,101.83,101.86,101.77,101.81,16100.0,71.7451,71.7662,71.7028,71.731,16100.0
2015-02-20 14:20:00,101.81,101.84,101.79,101.82,9300.0,71.731,71.7521,71.7169,71.738,9300.0
2015-02-20 14:25:00,101.83,101.85,101.79,101.79,13200.0,71.7451,71.7592,71.7169,71.7169,13200.0
2015-02-20 14:30:00,101.8,101.83,101.78,101.82,13300.0,71.7239,71.7451,71.7099,71.738,13300.0
2015-02-20 14:35:00,101.82,101.86,101.81,101.82,18700.0,71.738,71.7662,71.731,71.738,18700.0
2015-02-20 14:40:00,101.83,101.86,101.8,101.84,11600.0,71.7451,71.7662,71.7239,71.7521,11600.0
2015-02-20 14:45:00,101.84,101.87,101.8,101.86,25400.0,71.7521,71.7733,71.7239,71.7662,25400.0
2015-02-20 14:50:00,101.85,101.9,101.85,101.87,22600.0,71.7592,71.7944,71.7592,71.7733,22600.0
2015-02-20 14:55:00,101.88,101.9,101.85,101.9,13700.0,71.7803,71.7944,71.7592,71.7944,13700.0
2015-02-20 15:00:00,101.91,101.96,101.9,101.93,28800.0,71.8014,71.8367,71.7944,71.8155,28800.0
2015-02-20 15:05:00,101.93,102.04,101.93,102.04,26700.0,71.8155,71.893,71.8155,71.893,26700.0
2015-02-20 15:10:00,102.04,102.05,101.99,102.0,16400.0,71.893,71.9001,71.8578,71.8649,16400.0
2015-02-20 15:15:00,102.0,102.01,101.89,101.95,18000.0,71.8649,71.8719,71.7874,71.8296,18000.0
2015-02-20 15:20:00,101.95,101.97,101.89,101.95,20100.0,71.8296,71.8437,71.7874,71.8296,20100.0
2015-02-20 15:25:00,101.94,101.94,101.82,101.86,30200.0,71.8226,71.8226,71.738,71.7662,30200.0
2015-02-20 15:30:00,101.86,101.88,101.78,101.83,47700.0,71.7662,71.7803,71.7099,71.7451,47700.0
2015-02-20 15:35:00,101.83,101.89,101.82,101.87,37200.0,71.7451,71.7874,71.738,71.7733,37200.0
2015-02-20 15:40:00,101.86,101.87,101.82,101.87,31100.0,71.7662,71.7733,71.738,71.7733,31100.0
2015-02-20 15:45:00,101.87,101.96,101.83,101.84,63200.0,71.7733,71.8367,71.7451,71.7521,63200.0
2015-02-20 15:50:00,101.86,101.89,101.8,101.8,48100.0,71.7662,71.7874,71.7239,71.7239,48100.0
2015-02-20 15:55:00,101.81,101.95,101.8,101.93,138200.0,71.731,71.8296,71.7239,71.8155,138200.0
2015-02-23 09:30:00,102.09,102.09,101.69,101.69,51100.0,71.9283,71.9283,71.6464,71.6464,51100.0
2015-02-23 09:35:00,101.68,101.81,101.53,101.62,28700.0,71.6394,71.731,71.5337,71.5971,28700.0
2015-02-23 09:40:00,101.6,101.6,101.45,101.54,24600.0,71.583,71.583,71.4773,71.5408,24600.0
2015-02-23 09:45:00,101.55,101.68,101.51,101.58,20800.0,71.5478,71.6394,71.5196,71.5689,20800.0
2015-02-23 09:50:00,101.58,101.7,101.54,101.62,14900.0,71.5689,71.6535,71.5408,71.5971,14900.0
2015-02-23 09:55:00,101.6,101.82,101.53,101.8,24500.0,71.583,71.738,71.5337,71.7239,24500.0
2015-02-23 10:00:00,101.82,101.87,101.72,101.87,36300.0,71.738,71.7733,71.6676,71.7733,36300.0
2015-02-23 10:05:00,101.86,101.96,101.82,101.89,20300.0,71.7662,71.8367,71.738,71.7874,20300.0
2015-02-23 10:10:00,101.89,101.94,101.8,101.83,20200.0,71.7874,71.8226,71.7239,71.7451,20200.0
2015-02-23 10:15:00,101.83,101.85,101.71,101.8,13700.0,71.7451,71.7592,71.6605,71.7239,13700.0
2015-02-23 10:20:00,101.8,101.85,101.72,101.85,15400.0,71.7239,71.7592,71.6676,71.7592,15400.0
2015-02-23 10:25:00,101.86,101.98,101.8,101.89,23500.0,71.7662,71.8508,71.7239,71.7874,23500.0
2015-02-23 10:30:00,101.89,101.9,101.82,101.82,20000.0,71.7874,71.7944,71.738,71.738,20000.0
2015-02-23 10:35:00,101.82,101.82,101.67,101.75,16700.0,71.738,71.738,71.6324,71.6887,16700.0
2015-02-23 10:40:00,101.75,101.75,101.66,101.71,15100.0,71.6887,71.6887,71.6253,71.6605,15100.0
2015-02-23 10:45:00,101.69,101.71,101.65,101.65,15500.0,71.6464,71.6605,71.6183,71.6183,15500.0
2015-02-23 10:50:00,101.64,101.73,101.6,101.73,14000.0,71.6112,71.6746,71.583,71.6746,14000.0
2015-02-23 10:55:00,101.72,101.8,101.7,101.78,12300.0,71.6676,71.7239,71.6535,71.7099,12300.0
2015-02-23 11:00:00,101.78,101.79,101.68,101.72,10000.0,71.7099,71.7169,71.6394,71.6676,10000.0
2015-02-23 11:05:00,101.73,101.77,101.71,101.76,9000.0,71.6746,71.7028,71.6605,71.6958,9000.0
2015-02-23 11:10:00,101.76,101.78,101.72,101.72,13400.0,71.6958,71.7099,71.6676,71.6676,13400.0
2015-02-23 11:15:00,101.73,101.82,101.72,101.81,33200.0,71.6746,71.738,71.6676,71.731,33200.0
2015-02-23 11:20:00,101.8,101.83,101.77,101.77,16600.0,71.7239,71.7451,71.7028,71.7028,16600.0
2015-02-23 11:25:00,101.77,101.86,101.75,101.85,16900.0,71.7028,71.7662,71.6887,71.7592,16900.0
2015-02-23 11:30:00,101.85,101.85,101.72,101.77,16200.0,71.7592,71.7592,71.6676,71.7028,16200.0
2015-02-23 11:35:00,101.77,101.81,101.73,101.73,12300.0,71.7028,71.731,71.6746,71.6746,12300.0
2015-02-23 11:40:00,101.73,101.78,101.71,101.75,24100.0,71.6746,71.7099,71.6605,71.6887,24100.0
2015-02-23 11:45:00,101.74,101.81,101.74,101.77,18300.0,71.6817,71.731,71.6817,71.7028,18300.0
2015-02-23 11:50:00,101.77,101.8,101.77,101.77,13400.0,71.7028,71.7239,71.7028,71.7028,13400.0
2015-02-23 11:55:00,101.77,101.84,101.77,101.82,13800.0,71.7028,71.7521,71.7028,71.738,13800.0
2015-02-23 12:00:00,101.84,101.84,101.79,101.81,7000.0,71.7521,71.7521,71.7169,71.731,7000.0
2015-02-23 12:05:00,101.81,101.81,101.74,101.76,12700.0,71.731,71.731,71.6817,71.6958,12700.0
2015-02-23 12:10:00,101.77,101.85,101.76,101.84,30400.0,71.7028,71.7592,71.6958,71.7521,30400.0
2015-02-23 12:15:00,101.84,101.87,101.82,101.86,5500.0,71.7521,71.7733,71.738,71.7662,5500.0
2015-02-23 12:20:00,101.86,101.86,101.79,101.79,8200.0,71.7662,71.7662,71.7169,71.7169,8200.0
2015-02-23 12:25:00,101.78,101.82,101.75,101.75,7200.0,71.7099,71.738,71.6887,71.6887,7200.0
2015-02-23 12:30:00,101.77,101.77,101.73,101.74,7300.0,71.7028,71.7028,71.6746,71.6817,7300.0
2015-02-23 12:35:00,101.74,101.75,101.62,101.62,24600.0,71.6817,71.6887,71.5971,71.5971,24600.0
2015-02-23 12:40:00,101.63,101.65,101.59,101.6,12000.0,71.6042,71.6183,71.576,71.583,12000.0
2015-02-23 12:45:00,101.6,101.65,101.58,101.62,10000.0,71.583,71.6183,71.5689,71.5971,10000.0
2015-02-23 12:50:00,101.58,101.64,101.58,101.61,7600.0,71.5689,71.6112,71.5689,71.5901,7600.0
2015-02-23 12:55:00,101.61,101.67,101.59,101.67,6800.0,71.5901,71.6324,71.576,71.6324,6800.0
2015-02-23 13:00:00,101.68,101.7,101.64,101.69,9300.0,71.6394,71.6535,71.6112,71.6464,9300.0
2015-02-23 13:05:00,101.69,101.79,101.69,101.78,11200.0,71.6464,71.7169,71.6464,71.7099,11200.0
2015-02-23 13:10:00,101.76,101.8,101.73,101.8,11200.0,71.6958,71.7239,71.6746,71.7239,11200.0
2015-02-23 13:15:00,101.8,101.85,101.8,101.81,13000.0,71.7239,71.7592,71.7239,71.731,13000.0
2015-02-23 13:20:00,101.79,101.81,101.76,101.77,6200.0,71.7169,71.731,71.6958,71.7028,6200.0
2015-02-23 13:25:00,101.76,101.77,101.74,101.74,6400.0,71.6958,71.7028,71.6817,71.6817,6400.0
2015-02-23 13:30:00,101.73,101.81,101.71,101.79,12300.0,71.6746,71.731,71.6605,71.7169,12300.0
2015-02-23 13:35:00,101.79,101.83,101.77,101.8,10900.0,71.7169,71.7451,71.7028,71.7239,10900.0
2015-02-23 13:40:00,101.81,101.84,101.78,101.8,10000.0,71.731,71.7521,71.7099,71.7239,10000.0
2015-02-23 13:45:00,101.78,101.81,101.7,101.72,4800.0,71.7099,71.731,71.6535,71.6676,4800.0
2015-02-23 13:50:00,101.72,101.75,101.67,101.68,9000.0,71.6676,71.6887,71.6324,71.6394,9000.0
2015-02-23 13:55:00,101.68,101.71,101.67,101.67,7400.0,71.6394,71.6605,71.6324,71.6324,7400.0
2015-02-23 14:00:00,101.67,101.8,101.67,101.77,12000.0,71.6324,71.7239,71.6324,71.7028,12000.0
2015-02-23 14:05:00,101.76,101.86,101.72,101.86,19400.0,71.6958,71.7662,71.6676,71.7662,19400.0
2015-02-23 14:10:00,101.85,101.86,101.76,101.76,7300.0,71.7592,71.7662,71.6958,71.6958,7300.0
2015-02-23 14:15:00,101.75,101.82,101.75,101.82,11300.0,71.6887,71.738,71.6887,71.738,11300.0
2015-02-23 14:20:00,101.8,101.8,101.76,101.78,7800.0,71.7239,71.7239,71.6958,71.7099,7800.0
2015-02-23 14:25:00,101.78,101.79,101.72,101.73,7400.0,71.7099,71.7169,71.6676,71.6746,7400.0
2015-02-23 14:30:00,101.72,101.73,101.68,101.69,13600.0,71.6676,71.6746,71.6394,71.6464,13600.0
2015-02-23 14:35:00,101.69,101.71,101.6,101.61,18300.0,71.6464,71.6605,71.583,71.5901,18300.0
2015-02-23 14:40:00,101.6,101.63,101.56,101.59,25100.0,71.583,71.6042,71.5549,71.576,25100.0
2015-02-23 14:45:00,101.58,101.68,101.58,101.63,11400.0,71.5689,71.6394,71.5689,71.6042,11400.0
2015-02-23 14:50:00,101.63,101.63,101.55,101.58,19200.0,71.6042,71.6042,71.5478,71.5689,19200.0
2015-02-23 14:55:00,101.59,101.63,101.54,101.57,13600.0,71.576,71.6042,71.5408,71.5619,13600.0
2015-02-23 15:00:00,101.58,101.61,101.54,101.54,17100.0,71.5689,71.5901,71.5408,71.5408,17100.0
2015-02-23 15:05:00,101.53,101.59,101.52,101.55,28000.0,71.5337,71.576,71.5267,71.5478,28000.0
2015-02-23 15:10:00,101.57,101.61,101.56,101.61,8000.0,71.5619,71.5901,71.5549,71.5901,8000.0
2015-02-23 15:15:00,101.6,101.67,101.58,101.64,17200.0,71.583,71.6324,71.5689,71.6112,17200.0
2015-02-23 15:20:00,101.66,101.69,101.65,101.69,19200.0,71.6253,71.6464,71.6183,71.6464,19200.0
2015-02-23 15:25:00,101.68,101.71,101.65,101.69,16200.0,71.6394,71.6605,71.6183,71.6464,16200.0
2015-02-23 15:30:00,101.69,101.7,101.66,101.68,18600.0,71.6464,71.6535,71.6253,71.6394,18600.0
2015-02-23 15:35:00,101.67,101.72,101.66,101.72,28900.0,71.6324,71.6676,71.6253,71.6676,28900.0
2015-02-23 15:40:00,101.71,101.87,101.71,101.86,59000.0,71.6605,71.7733,71.6605,71.7662,59000.0
2015-02-23 15:45:00,101.86,101.87,101.81,101.84,50100.0,71.7662,71.7733,71.731,71.7521,50100.0
2015-02-23 15:50:00,101.84,101.85,101.79,101.81,34400.0,71.7521,71.7592,71.7169,71.731,34400.0
2015-02-23 15:55:00,101.81,101.82,101.75,101.78,75900.0,71.731,71.738,71.6887,71.7099,75900.0
2015-02-24 09:30:00,101.75,101.9,101.64,101.89,57200.0,71.6887,71.7944,71.6112,71.7874,57200.0
2015-02-24 09:35:00,101.83,102.08,101.82,102.02,14800.0,71.7451,71.9212,71.738,71.8789,14800.0
2015-02-24 09:40:00,101.97,102.06,101.86,102.01,18200.0,71.8437,71.9071,71.7662,71.8719,18200.0
2015-02-24 09:45:00,102.01,102.04,101.75,101.82,32700.0,71.8719,71.893,71.6887,71.738,32700.0
2015-02-24 09:50:00,101.82,101.89,101.78,101.82,19800.0,71.738,71.7874,71.7099,71.738,19800.0
2015-02-24 09:55:00,101.82,101.84,101.75,101.75,27800.0,71.738,71.7521,71.6887,71.6887,27800.0
2015-02-24 10:00:00,101.75,101.85,101.7,101.8,25100.0,71.6887,71.7592,71.6535,71.7239,25100.0
2015-02-24 10:05:00,101.81,102.03,101.8,102.02,26700.0,71.731,71.886,71.7239,71.8789,26700.0
2015-02-24 10:10:00,102.02,102.06,101.85,101.92,24100.0,71.8789,71.9071,71.7592,71.8085,24100.0
2015-02-24 10:15:00,101.94,101.99,101.89,101.95,18300.0,71.8226,71.8578,71.7874,71.8296,18300.0
2015-02-24 10:20:00,101.94,102.03,101.88,102.0,18700.0,71.8226,71.886,71.7803,71.8649,18700.0
2015-02-24 10:25:00,101.98,102.16,101.97,102.05,25800.0,71.8508,71.9776,71.8437,71.9001,25800.0
2015-02-24 10:30:00,102.08,102.11,101.99,102.02,11100.0,71.9212,71.9424,71.8578,71.8789,11100.0
2015-02-24 10:35:00,102.03,102.09,102.02,102.03,12300.0,71.886,71.9283,71.8789,71.886,12300.0
2015-02-24 10:40:00,102.04,102.17,102.01,102.13,18500.0,71.893,71.9846,71.8719,71.9564,18500.0
2015-02-24 10:45:00,102.13,102.15,102.06,102.1,14000.0,71.9564,71.9705,71.9071,71.9353,14000.0
2015-02-24 10:50:00,102.12,102.16,102.0,102.05,17400.0,71.9494,71.9776,71.8649,71.9001,17400.0
2015-02-24 10:55:00,102.04,102.08,102.01,102.02,20700.0,71.893,71.9212,71.8719,71.8789,20700.0
2015-02-24 11:00:00,102.03,102.12,102.02,102.09,9300.0,71.886,71.9494,71.8789,71.9283,9300.0
2015-02-24 11:05:00,102.1,102.11,102.0,102.0,20400.0,71.9353,71.9424,71.8649,71.8649,20400.0
2015-02-24 11:10:00,102.0,102.11,101.99,102.07,19300.0,71.8649,71.9424,71.8578,71.9142,19300.0
2015-02-24 11:15:00,102.08,102.12,102.03,102.09,18700.0,71.9212,71.9494,71.886,71.9283,18700.0
2015-02-24 11:20:00,102.08,102.09,102.04,102.08,12700.0,71.9212,71.9283,71.893,71.9212,12700.0
2015-02-24 11:25:00,102.09,102.1,102.01,102.05,28600.0,71.9283,71.9353,71.8719,71.9001,28600.0
2015-02-24 11:30:00,102.05,102.09,101.96,102.02,33500.0,71.9001,71.9283,71.8367,71.8789,33500.0
2015-02-24 11:35:00,102.03,102.03,101.94,101.99,12700.0,71.886,71.886,71.8226,71.8578,12700.0
2015-02-24 11:40:00,101.99,102.07,101.98,102.06,13100.0,71.8578,71.9142,71.8508,71.9071,13100.0
2015-02-24 11:45:00,102.07,102.11,102.04,102.07,19400.0,71.9142,71.9424,71.893,71.9142,19400.0
2015-02-24 11:50:00,102.07,102.08,101.97,101.97,13100.0,71.9142,71.9212,71.8437,71.8437,13100.0
2015-02-24 11:55:00,101.95,102.08,101.95,102.02,11000.0,71.8296,71.9212,71.8296,71.8789,11000.0
2015-02-24 12:00:00,102.01,102.04,101.99,102.04,11800.0,71.8719,71.893,71.8578,71.893,11800.0
2015-02-24 12:05:00,102.04,102.06,101.99,102.0,9200.0,71.893,71.9071,71.8578,71.8649,9200.0
2015-02-24 12:10:00,102.0,102.07,101.99,102.07,49900.0,71.8649,71.9142,71.8578,71.9142,49900.0
2015-02-24 12:15:00,102.06,102.11,102.05,102.08,9100.0,71.9071,71.9424,71.9001,71.9212,9100.0
2015-02-24 12:20:00,102.07,102.08,102.04,102.05,42400.0,71.9142,71.9212,71.893,71.9001,42400.0
2015-02-24 12:25:00,102.06,102.07,102.04,102.07,20200.0,71.9071,71.9142,71.893,71.9142,20200.0
2015-02-24 12:30:00,102.05,102.06,101.89,101.98,33700.0,71.9001,71.9071,71.7874,71.8508,33700.0
2015-02-24 12:35:00,101.97,102.03,101.97,101.97,8400.0,71.8437,71.886,71.8437,71.8437,8400.0
2015-02-24 12:40:00,101.97,102.06,101.94,102.04,94300.0,71.8437,71.9071,71.8226,71.893,94300.0
2015-02-24 12:45:00,102.04,102.06,102.02,102.04,12300.0,71.893,71.9071,71.8789,71.893,12300.0
2015-02-24 12:50:00,102.05,102.14,102.03,102.14,21500.0,71.9001,71.9635,71.886,71.9635,21500.0
2015-02-24 12:55:00,102.14,102.18,102.13,102.15,35500.0,71.9635,71.9917,71.9564,71.9705,35500.0
2015-02-24 13:00:00,102.15,102.16,102.05,102.08,10700.0,71.9705,71.9776,71.9001,71.9212,10700.0
2015-02-24 13:05:00,102.09,102.09,102.05,102.08,22900.0,71.9283,71.9283,71.9001,71.9212,22900.0
2015-02-24 13:10:00,102.09,102.11,102.07,102.09,15000.0,71.9283,71.9424,71.9142,71.9283,15000.0
2015-02-24 13:15:00,102.09,102.12,102.08,102.08,15700.0,71.9283,71.9494,71.9212,71.9212,15700.0
2015-02-24 13:20:00,102.08,102.15,102.05,102.15,39400.0,71.9212,71.9705,71.9001,71.9705,39400.0
2015-02-24 13:25:00,102.14,102.18,102.12,102.18,11100.0,71.9635,71.9917,71.9494,71.9917,11100.0
2015-02-24 13:30:00,102.18,102.24,102.17,102.22,22100.0,71.9917,72.0339,71.9846,72.0199,22100.0
2015-02-24 13:35:00,102.21,102.27,102.2,102.23,28400.0,72.0128,72.0551,72.0058,72.0269,28400.0
2015-02-24 13:40:00,102.24,102.29,102.23,102.29,12200.0,72.0339,72.0692,72.0269,72.0692,12200.0
2015-02-24 13:45:00,102.28,102.34,102.28,102.34,27000.0,72.0621,72.1044,72.0621,72.1044,27000.0
2015-02-24 13:50:00,102.34,102.38,102.32,102.36,21100.0,72.1044,72.1326,72.0903,72.1185,21100.0
2015-02-24 13:55:00,102.36,102.37,102.32,102.36,21600.0,72.1185,72.1255,72.0903,72.1185,21600.0
2015-02-24 14:00:00,102.36,102.36,102.29,102.3,18400.0,72.1185,72.1185,72.0692,72.0762,18400.0
2015-02-24 14:05:00,102.29,102.3,102.21,102.21,17100.0,72.0692,72.0762,72.0128,72.0128,17100.0
2015-02-24 14:10:00,102.2,102.24,102.19,102.22,15100.0,72.0058,72.0339,71.9987,72.0199,15100.0
2015-02-24 14:15:00,102.23,102.25,102.2,102.25,29000.0,72.0269,72.041,72.0058,72.041,29000.0
2015-02-24 14:20:00,102.26,102.35,102.26,102.34,27700.0,72.048,72.1115,72.048,72.1044,27700.0
2015-02-24 14:25:00,102.34,102.39,102.31,102.31,20200.0,72.1044,72.1396,72.0833,72.0833,20200.0
2015-02-24 14:30:00,102.32,102.32,102.25,102.26,22300.0,72.0903,72.0903,72.041,72.048,22300.0
2015-02-24 14:35:00,102.24,102.3,102.24,102.3,15000.0,72.0339,72.0762,72.0339,72.0762,15000.0
2015-02-24 14:40:00,102.3,102.34,102.3,102.3,18100.0,72.0762,72.1044,72.0762,72.0762,18100.0
2015-02-24 14:45:00,102.3,102.34,102.3,102.34,25200.0,72.0762,72.1044,72.0762,72.1044,25200.0
2015-02-24 14:50:00,102.34,102.34,102.26,102.3,21500.0,72.1044,72.1044,72.048,72.0762,21500.0
2015-02-24 14:55:00,102.3,102.3,102.24,102.27,23800.0,72.0762,72.0762,72.0339,72.0551,23800.0
2015-02-24 15:00:00,102.26,102.26,102.21,102.23,26500.0,72.048,72.048,72.0128,72.0269,26500.0
2015-02-24 15:05:00,102.23,102.25,102.2,102.24,26600.0,72.0269,72.041,72.0058,72.0339,26600.0
2015-02-24 15:10:00,102.25,102.26,102.2,102.24,32800.0,72.041,72.048,72.0058,72.0339,32800.0
2015-02-24 15:15:00,102.24,102.27,102.23,102.26,17400.0,72.0339,72.0551,72.0269,72.048,17400.0
2015-02-24 15:20:00,102.26,102.29,102.24,102.28,23700.0,72.048,72.0692,72.0339,72.0621,23700.0
2015-02-24 15:25:00,102.27,102.32,102.25,102.31,28400.0,72.0551,72.0903,72.041,72.0833,28400.0
2015-02-24 15:30:00,102.31,102.36,102.3,102.33,51100.0,72.0833,72.1185,72.0762,72.0974,51100.0
2015-02-24 15:35:00,102.32,102.38,102.3,102.37,37800.0,72.0903,72.1326,72.0762,72.1255,37800.0
2015-02-24 15:40:00,102.38,102.42,102.36,102.39,62100.0,72.1326,72.1608,72.1185,72.1396,62100.0
2015-02-24 15:45:00,102.39,102.39,102.31,102.35,72200.0,72.1396,72.1396,72.0833,72.1115,72200.0
2015-02-24 15:50:00,102.34,102.36,102.31,102.33,87100.0,72.1044,72.1185,72.0833,72.0974,87100.0
2015-02-24 15:55:00,102.33,102.42,102.32,102.35,133300.0,72.0974,72.1608,72.0903,72.1115,133300.0
2015-02-25 09:30:00,102.45,102.58,102.4,102.57,35000.0,72.1819,72.2735,72.1467,72.2665,35000.0
2015-02-25 09:35:00,102.55,102.56,102.42,102.45,13700.0,72.2524,72.2594,72.1608,72.1819,13700.0
2015-02-25 09:40:00,102.45,102.48,102.17,102.25,13900.0,72.1819,72.203,71.9846,72.041,13900.0
2015-02-25 09:45:00,102.25,102.32,102.25,102.27,24900.0,72.041,72.0903,72.041,72.0551,24900.0
2015-02-25 09:50:00,102.27,102.32,102.24,102.29,17400.0,72.0551,72.0903,72.0339,72.0692,17400.0
2015-02-25 09:55:00,102.26,102.31,102.2,102.22,20300.0,72.048,72.0833,72.0058,72.0199,20300.0
2015-02-25 10:00:00,102.22,102.26,102.15,102.24,16100.0,72.0199,72.048,71.9705,72.0339,16100.0
2015-02-25 10:05:00,102.25,102.31,102.24,102.31,11800.0,72.041,72.0833,72.0339,72.0833,11800.0
2015-02-25 10:10:00,102.31,102.32,102.21,102.31,13400.0,72.0833,72.0903,72.0128,72.0833,13400.0
2015-02-25 10:15:00,102.31,102.31,102.13,102.17,13800.0,72.0833,72.0833,71.9564,71.9846,13800.0
2015-02-25 10:20:00,102.18,102.22,102.12,102.16,68400.0,71.9917,72.0199,71.9494,71.9776,68400.0
2015-02-25 10:25:00,102.16,102.29,102.15,102.25,11900.0,71.9776,72.0692,71.9705,72.041,11900.0
2015-02-25 10:30:00,102.27,102.36,102.2,102.2,19800.0,72.0551,72.1185,72.0058,72.0058,19800.0
2015-02-25 10:35:00,102.2,102.25,102.12,102.12,6100.0,72.0058,72.041,71.9494,71.9494,6100.0
2015-02-25 10:40:00,102.15,102.19,102.1,102.19,16300.0,71.9705,71.9987,71.9353,71.9987,16300.0
2015-02-25 10:45:00,102.19,102.24,102.19,102.23,10900.0,71.9987,72.0339,71.9987,72.0269,10900.0
2015-02-25 10:50:00,102.23,102.34,102.2,102.28,24800.0,72.0269,72.1044,72.0058,72.0621,24800.0
2015-02-25 10:55:00,102.29,102.32,102.21,102.23,16700.0,72.0692,72.0903,72.0128,72.0269,16700.0
2015-02-25 11:00:00,102.23,102.23,101.94,101.94,37800.0,72.0269,72.0269,71.8226,71.8226,37800.0
2015-02-25 11:05:00,101.94,101.94,101.86,101.86,36600.0,71.8226,71.8226,71.7662,71.7662,36600.0
2015-02-25 11:10:00,101.87,101.93,101.85,101.93,12100.0,71.7733,71.8155,71.7592,71.8155,12100.0
2015-02-25 11:15:00,101.91,102.03,101.9,102.03,15900.0,71.8014,71.886,71.7944,71.886,15900.0
2015-02-25 11:20:00,102.04,102.17,102.03,102.17,11900.0,71.893,71.9846,71.886,71.9846,11900.0
2015-02-25 11:25:00,102.17,102.18,102.14,102.14,17000.0,71.9846,71.9917,71.9635,71.9635,17000.0
2015-02-25 11:30:00,102.15,102.16,102.1,102.1,10200.0,71.9705,71.9776,71.9353,71.9353,10200.0
2015-02-25 11:35:00,102.1,102.13,102.09,102.12,4800.0,71.9353,71.9564,71.9283,71.9494,4800.0
2015-02-25 11:40:00,102.1,102.16,102.09,102.09,22900.0,71.9353,71.9776,71.9283,71.9283,22900.0
2015-02-25 11:45:00,102.1,102.11,102.08,102.09,17000.0,71.9353,71.9424,71.9212,71.9283,17000.0
2015-02-25 11:50:00,102.09,102.14,102.08,102.1,28700.0,71.9283,71.9635,71.9212,71.9353,28700.0
2015-02-25 11:55:00,102.1,102.12,102.07,102.08,8800.0,71.9353,71.9494,71.9142,71.9212,8800.0
2015-02-25 12:00:00,102.08,102.09,102.05,102.09,13700.0,71.9212,71.9283,71.9001,71.9283,13700.0
2015-02-25 12:05:00,102.09,102.1,101.93,101.94,23600.0,71.9283,71.9353,71.8155,71.8226,23600.0
2015-02-25 12:10:00,101.95,101.97,101.9,101.9,10900.0,71.8296,71.8437,71.7944,71.7944,10900.0
2015-02-25 12:15:00,101.89,101.97,101.85,101.97,40300.0,71.7874,71.8437,71.7592,71.8437,40300.0
2015-02-25 12:20:00,101.97,102.05,101.96,102.04,56700.0,71.8437,71.9001,71.8367,71.893,56700.0
2015-02-25 12:25:00,102.04,102.06,101.99,102.0,9100.0,71.893,71.9071,71.8578,71.8649,9100.0
2015-02-25 12:30:00,101.99,102.06,101.99,102.06,16000.0,71.8578,71.9071,71.8578,71.9071,16000.0
2015-02-25 12:35:00,102.06,102.11,102.05,102.07,10100.0,71.9071,71.9424,71.9001,71.9142,10100.0
2015-02-25 12:40:00,102.07,102.07,102.04,102.04,9300.0,71.9142,71.9142,71.893,71.893,9300.0
2015-02-25 12:45:00,102.02,102.03,101.91,101.91,29100.0,71.8789,71.886,71.8014,71.8014,29100.0
2015-02-25 12:50:00,101.92,102.01,101.9,102.0,12200.0,71.8085,71.8719,71.7944,71.8649,12200.0
2015-02-25 12:55:00,102.0,102.04,101.98,102.0,10600.0,71.8649,71.893,71.8508,71.8649,10600.0
2015-02-25 13:00:00,102.0,102.08,102.0,102.05,7300.0,71.8649,71.9212,71.8649,71.9001,7300.0
2015-02-25 13:05:00,102.04,102.05,101.94,101.94,12700.0,71.893,71.9001,71.8226,71.8226,12700.0
2015-02-25 13:10:00,101.95,101.96,101.88,101.92,40900.0,71.8296,71.8367,71.7803,71.8085,40900.0
2015-02-25 13:15:00,101.92,101.97,101.91,101.96,9700.0,71.8085,71.8437,71.8014,71.8367,9700.0
2015-02-25 13:20:00,101.97,101.99,101.93,101.93,28400.0,71.8437,71.8578,71.8155,71.8155,28400.0
2015-02-25 13:25:00,101.94,101.97,101.93,101.97,9200.0,71.8226,71.8437,71.8155,71.8437,9200.0
2015-02-25 13:30:00,101.98,102.14,101.98,102.13,35300.0,71.8508,71.9635,71.8508,71.9564,35300.0
2015-02-25 13:35:00,102.12,102.15,102.1,102.14,17600.0,71.9494,71.9705,71.9353,71.9635,17600.0
2015-02-25 13:40:00,102.15,102.16,102.11,102.14,17500.0,71.9705,71.9776,71.9424,71.9635,17500.0
2015-02-25 13:45:00,102.13,102.17,102.12,102.17,7500.0,71.9564,71.9846,71.9494,71.9846,7500.0
2015-02-25 13:50:00,102.16,102.17,102.12,102.17,20100.0,71.9776,71.9846,71.9494,71.9846,20100.0
2015-02-25 13:55:00,102.17,102.19,102.15,102.16,12200.0,71.9846,71.9987,71.9705,71.9776,12200.0
2015-02-25 14:00:00,102.17,102.18,102.12,102.13,11200.0,71.9846,71.9917,71.9494,71.9564,11200.0
2015-02-25 14:05:00,102.13,102.14,102.09,102.13,14200.0,71.9564,71.9635,71.9283,71.9564,14200.0
2015-02-25 14:10:00,102.13,102.13,102.09,102.09,10000.0,71.9564,71.9564,71.9283,71.9283,10000.0
2015-02-25 14:15:00,102.1,102.12,102.06,102.06,15200.0,71.9353,71.9494,71.9071,71.9071,15200.0
2015-02-25 14:20:00,102.06,102.06,101.93,101.93,18300.0,71.9071,71.9071,71.8155,71.8155,18300.0
2015-02-25 14:25:00,101.94,101.94,101.84,101.84,18100.0,71.8226,71.8226,71.7521,71.7521,18100.0
2015-02-25 14:30:00,101.86,101.9,101.84,101.88,19700.0,71.7662,71.7944,71.7521,71.7803,19700.0
2015-02-25 14:35:00,101.88,101.91,101.77,101.77,21200.0,71.7803,71.8014,71.7028,71.7028,21200.0
2015-02-25 14:40:00,101.77,101.82,101.75,101.77,27200.0,71.7028,71.738,71.6887,71.7028,27200.0
2015-02-25 14:45:00,101.77,101.85,101.76,101.85,20800.0,71.7028,71.7592,71.6958,71.7592,20800.0
2015-02-25 14:50:00,101.85,101.88,101.78,101.82,31700.0,71.7592,71.7803,71.7099,71.738,31700.0
2015-02-25 14:55:00,101.82,101.86,101.8,101.86,25100.0,71.738,71.7662,71.7239,71.7662,25100.0
2015-02-25 15:00:00,101.85,101.89,101.8,101.82,33100.0,71.7592,71.7874,71.7239,71.738,33100.0
2015-02-25 15:05:00,101.8,101.85,101.78,101.83,19700.0,71.7239,71.7592,71.7099,71.7451,19700.0
2015-02-25 15:10:00,101.83,101.94,101.83,101.94,24800.0,71.7451,71.8226,71.7451,71.8226,24800.0
2015-02-25 15:15:00,101.92,101.97,101.9,101.95,27400.0,71.8085,71.8437,71.7944,71.8296,27400.0
2015-02-25 15:20:00,101.94,101.94,101.88,101.9,23500.0,71.8226,71.8226,71.7803,71.7944,23500.0
2015-02-25 15:25:00,101.91,101.93,101.78,101.8,20100.0,71.8014,71.8155,71.7099,71.7239,20100.0
2015-02-25 15:30:00,101.78,101.89,101.78,101.88,30700.0,71.7099,71.7874,71.7099,71.7803,30700.0
2015-02-25 15:35:00,101.87,101.94,101.86,101.91,25200.0,71.7733,71.8226,71.7662,71.8014,25200.0
2015-02-25 15:40:00,101.92,101.96,101.87,101.96,39000.0,71.8085,71.8367,71.7733,71.8367,39000.0
2015-02-25 15:45:00,101.97,102.0,101.9,101.94,41000.0,71.8437,71.8649,71.7944,71.8226,41000.0
2015-02-25 15:50:00,101.94,101.99,101.94,101.97,54100.0,71.8226,71.8578,71.8226,71.8437,54100.0
2015-02-25 15:55:00,101.97,101.99,101.92,101.93,84800.0,71.8437,71.8578,71.8085,71.8155,84800.0
2015-02-26 09:30:00,101.68,102.14,101.66,101.7,55000.0,71.6394,71.9635,71.6253,71.6535,55000.0
2015-02-26 09:35:00,101.71,102.06,101.71,102.03,14800.0,71.6605,71.9071,71.6605,71.886,14800.0
2015-02-26 09:40:00,102.04,102.11,101.89,101.89,15500.0,71.893,71.9424,71.7874,71.7874,15500.0
2015-02-26 09:45:00,101.89,101.89,101.61,101.75,47800.0,71.7874,71.7874,71.5901,71.6887,47800.0
2015-02-26 09:50:00,101.81,101.88,101.67,101.69,16000.0,71.731,71.7803,71.6324,71.6464,16000.0
2015-02-26 09:55:00,101.66,101.68,101.54,101.57,18400.0,71.6253,71.6394,71.5408,71.5619,18400.0
2015-02-26 10:00:00,101.56,101.61,101.5,101.55,33800.0,71.5549,71.5901,71.5126,71.5478,33800.0
2015-02-26 10:05:00,101.55,101.62,101.5,101.61,23900.0,71.5478,71.5971,71.5126,71.5901,23900.0
2015-02-26 10:10:00,101.61,101.74,101.58,101.74,23600.0,71.5901,71.6817,71.5689,71.6817,23600.0
2015-02-26 10:15:00,101.74,101.89,101.71,101.81,34600.0,71.6817,71.7874,71.6605,71.731,34600.0
2015-02-26 10:20:00,101.83,101.86,101.77,101.81,8700.0,71.7451,71.7662,71.7028,71.731,8700.0
2015-02-26 10:25:00,101.81,101.87,101.75,101.87,9100.0,71.731,71.7733,71.6887,71.7733,9100.0
2015-02-26 10:30:00,101.9,101.93,101.82,101.86,22400.0,71.7944,71.8155,71.738,71.7662,22400.0
2015-02-26 10:35:00,101.87,102.0,101.87,101.97,11600.0,71.7733,71.8649,71.7733,71.8437,11600.0
2015-02-26 10:40:00,101.97,102.05,101.94,102.04,21300.0,71.8437,71.9001,71.8226,71.893,21300.0
2015-02-26 10:45:00,102.04,102.04,101.92,102.02,21500.0,71.893,71.893,71.8085,71.8789,21500.0
2015-02-26 10:50:00,102.02,102.1,102.02,102.05,10600.0,71.8789,71.9353,71.8789,71.9001,10600.0
2015-02-26 10:55:00,102.06,102.18,102.05,102.16,22500.0,71.9071,71.9917,71.9001,71.9776,22500.0
2015-02-26 11:00:00,102.16,102.18,102.09,102.12,16300.0,71.9776,71.9917,71.9283,71.9494,16300.0
2015-02-26 11:05:00,102.13,102.18,102.06,102.07,27100.0,71.9564,71.9917,71.9071,71.9142,27100.0
2015-02-26 11:10:00,102.06,102.08,102.01,102.03,15700.0,71.9071,71.9212,71.8719,71.886,15700.0
2015-02-26 11:15:00,102.02,102.02,101.95,101.99,21100.0,71.8789,71.8789,71.8296,71.8578,21100.0
2015-02-26 11:20:00,102.0,102.03,101.97,102.02,22500.0,71.8649,71.886,71.8437,71.8789,22500.0
2015-02-26 11:25:00,102.02,102.07,102.0,102.05,16300.0,71.8789,71.9142,71.8649,71.9001,16300.0
2015-02-26 11:30:00,102.05,102.09,102.0,102.04,10700.0,71.9001,71.9283,71.8649,71.893,10700.0
2015-02-26 11:35:00,102.05,102.11,102.01,102.01,8400.0,71.9001,71.9424,71.8719,71.8719,8400.0
2015-02-26 11:40:00,102.0,102.03,101.98,101.98,13600.0,71.8649,71.886,71.8508,71.8508,13600.0
2015-02-26 11:45:00,101.98,102.01,101.93,101.93,8500.0,71.8508,71.8719,71.8155,71.8155,8500.0
2015-02-26 11:50:00,101.92,101.95,101.88,101.92,10400.0,71.8085,71.8296,71.7803,71.8085,10400.0
2015-02-26 11:55:00,101.93,101.96,101.89,101.92,13000.0,71.8155,71.8367,71.7874,71.8085,13000.0
2015-02-26 12:00:00,101.92,101.93,101.8,101.81,15000.0,71.8085,71.8155,71.7239,71.731,15000.0
2015-02-26 12:05:00,101.81,101.81,101.73,101.73,10200.0,71.731,71.731,71.6746,71.6746,10200.0
2015-02-26 12:10:00,101.73,101.79,101.71,101.79,5700.0,71.6746,71.7169,71.6605,71.7169,5700.0
2015-02-26 12:15:00,101.78,101.8,101.69,101.7,14500.0,71.7099,71.7239,71.6464,71.6535,14500.0
2015-02-26 12:20:00,101.7,101.8,101.67,101.76,28100.0,71.6535,71.7239,71.6324,71.6958,28100.0
2015-02-26 12:25:00,101.74,101.76,101.63,101.65,10400.0,71.6817,71.6958,71.6042,71.6183,10400.0
2015-02-26 12:30:00,101.63,101.63,101.56,101.62,32300.0,71.6042,71.6042,71.5549,71.5971,32300.0
2015-02-26 12:35:00,101.63,101.74,101.61,101.73,12700.0,71.6042,71.6817,71.5901,71.6746,12700.0
2015-02-26 12:40:00,101.73,101.78,101.72,101.77,8900.0,71.6746,71.7099,71.6676,71.7028,8900.0
2015-02-26 12:45:00,101.75,101.93,101.74,101.83,11900.0,71.6887,71.8155,71.6817,71.7451,11900.0
2015-02-26 12:50:00,101.85,101.85,101.78,101.84,8300.0,71.7592,71.7592,71.7099,71.7521,8300.0
2015-02-26 12:55:00,101.83,101.83,101.76,101.76,8300.0,71.7451,71.7451,71.6958,71.6958,8300.0
2015-02-26 13:00:00,101.76,101.83,101.74,101.83,5900.0,71.6958,71.7451,71.6817,71.7451,5900.0
2015-02-26 13:05:00,101.83,101.83,101.79,101.83,13400.0,71.7451,71.7451,71.7169,71.7451,13400.0
2015-02-26 13:10:00,101.83,101.87,101.79,101.87,10600.0,71.7451,71.7733,71.7169,71.7733,10600.0
2015-02-26 13:15:00,101.86,101.88,101.8,101.8,9000.0,71.7662,71.7803,71.7239,71.7239,9000.0
2015-02-26 13:20:00,101.78,101.78,101.67,101.72,16600.0,71.7099,71.7099,71.6324,71.6676,16600.0
2015-02-26 13:25:00,101.73,101.75,101.7,101.71,13000.0,71.6746,71.6887,71.6535,71.6605,13000.0
2015-02-26 13:30:00,101.71,101.73,101.65,101.65,12300.0,71.6605,71.6746,71.6183,71.6183,12300.0
2015-02-26 13:35:00,101.65,101.65,101.6,101.62,8500.0,71.6183,71.6183,71.583,71.5971,8500.0
2015-02-26 13:40:00,101.63,101.68,101.61,101.66,12800.0,71.6042,71.6394,71.5901,71.6253,12800.0
2015-02-26 13:45:00,101.66,101.68,101.62,101.63,9300.0,71.6253,71.6394,71.5971,71.6042,9300.0
2015-02-26 13:50:00,101.64,101.68,101.63,101.66,9300.0,71.6112,71.6394,71.6042,71.6253,9300.0
2015-02-26 13:55:00,101.68,101.74,101.68,101.73,7700.0,71.6394,71.6817,71.6394,71.6746,7700.0
2015-02-26 14:00:00,101.72,101.75,101.72,101.75,14100.0,71.6676,71.6887,71.6676,71.6887,14100.0
2015-02-26 14:05:00,101.75,101.78,101.7,101.7,12400.0,71.6887,71.7099,71.6535,71.6535,12400.0
2015-02-26 14:10:00,101.71,101.72,101.68,101.69,12700.0,71.6605,71.6676,71.6394,71.6464,12700.0
2015-02-26 14:15:00,101.68,101.72,101.67,101.71,18800.0,71.6394,71.6676,71.6324,71.6605,18800.0
2015-02-26 14:20:00,101.7,101.74,101.7,101.72,14500.0,71.6535,71.6817,71.6535,71.6676,14500.0
2015-02-26 14:25:00,101.72,101.73,101.65,101.66,21900.0,71.6676,71.6746,71.6183,71.6253,21900.0
2015-02-26 14:30:00,101.65,101.73,101.63,101.65,11800.0,71.6183,71.6746,71.6042,71.6183,11800.0
2015-02-26 14:35:00,101.65,101.72,101.63,101.68,19800.0,71.6183,71.6676,71.6042,71.6394,19800.0
2015-02-26 14:40:00,101.69,101.72,101.64,101.64,16800.0,71.6464,71.6676,71.6112,71.6112,16800.0
2015-02-26 14:45:00,101.62,101.71,101.62,101.69,13800.0,71.5971,71.6605,71.5971,71.6464,13800.0
2015-02-26 14:50:00,101.7,101.74,101.69,101.73,19700.0,71.6535,71.6817,71.6464,71.6746,19700.0
2015-02-26 14:55:00,101.73,101.74,101.63,101.68,21500.0,71.6746,71.6817,71.6042,71.6394,21500.0
2015-02-26 15:00:00,101.68,101.68,101.58,101.61,29300.0,71.6394,71.6394,71.5689,71.5901,29300.0
2015-02-26 15:05:00,101.61,101.71,101.58,101.7,27700.0,71.5901,71.6605,71.5689,71.6535,27700.0
2015-02-26 15:10:00,101.69,101.78,101.65,101.77,34000.0,71.6464,71.7099,71.6183,71.7028,34000.0
2015-02-26 15:15:00,101.78,101.85,101.72,101.84,26100.0,71.7099,71.7592,71.6676,71.7521,26100.0
2015-02-26 15:20:00,101.84,101.93,101.82,101.84,30300.0,71.7521,71.8155,71.738,71.7521,30300.0
2015-02-26 15:25:00,101.85,101.93,101.84,101.9,28300.0,71.7592,71.8155,71.7521,71.7944,28300.0
2015-02-26 15:30:00,101.91,101.94,101.87,101.89,31200.0,71.8014,71.8226,71.7733,71.7874,31200.0
2015-02-26 15:35:00,101.89,101.92,101.85,101.88,30000.0,71.7874,71.8085,71.7592,71.7803,30000.0
2015-02-26 15:40:00,101.88,101.92,101.84,101.86,50800.0,71.7803,71.8085,71.7521,71.7662,50800.0
2015-02-26 15:45:00,101.87,101.91,101.82,101.84,42000.0,71.7733,71.8014,71.738,71.7521,42000.0
2015-02-26 15:50:00,101.84,101.91,101.81,101.91,44100.0,71.7521,71.8014,71.731,71.8014,44100.0
2015-02-26 15:55:00,101.9,101.95,101.83,101.88,86000.0,71.7944,71.8296,71.7451,71.7803,86000.0
2015-02-27 09:30:00,101.81,102.17,101.81,102.17,57500.0,71.731,71.9846,71.731,71.9846,57500.0
2015-02-27 09:35:00,102.16,102.44,102.09,102.33,37100.0,71.9776,72.1749,71.9283,72.0974,37100.0
2015-02-27 09:40:00,102.39,102.39,101.89,101.89,28300.0,72.1396,72.1396,71.7874,71.7874,28300.0
2015-02-27 09:45:00,101.86,102.0,101.79,102.0,11300.0,71.7662,71.8649,71.7169,71.8649,11300.0
2015-02-27 09:50:00,102.04,102.07,101.95,102.01,21700.0,71.893,71.9142,71.8296,71.8719,21700.0
2015-02-27 09:55:00,102.03,102.15,102.0,102.09,29700.0,71.886,71.9705,71.8649,71.9283,29700.0
2015-02-27 10:00:00,102.11,102.21,102.1,102.19,10400.0,71.9424,72.0128,71.9353,71.9987,10400.0
2015-02-27 10:05:00,102.22,102.24,102.09,102.09,19300.0,72.0199,72.0339,71.9283,71.9283,19300.0
2015-02-27 10:10:00,102.09,102.23,102.09,102.11,14500.0,71.9283,72.0269,71.9283,71.9424,14500.0
2015-02-27 10:15:00,102.13,102.17,102.03,102.1,12300.0,71.9564,71.9846,71.886,71.9353,12300.0
2015-02-27 10:20:00,102.12,102.18,102.09,102.18,13600.0,71.9494,71.9917,71.9283,71.9917,13600.0
2015-02-27 10:25:00,102.19,102.25,102.14,102.16,11200.0,71.9987,72.041,71.9635,71.9776,11200.0
2015-02-27 10:30:00,102.16,102.21,102.15,102.16,9300.0,71.9776,72.0128,71.9705,71.9776,9300.0
2015-02-27 10:35:00,102.17,102.19,102.09,102.15,9000.0,71.9846,71.9987,71.9283,71.9705,9000.0
2015-02-27 10:40:00,102.15,102.29,102.15,102.28,16500.0,71.9705,72.0692,71.9705,72.0621,16500.0
2015-02-27 10:45:00,102.28,102.29,102.21,102.24,18400.0,72.0621,72.0692,72.0128,72.0339,18400.0
2015-02-27 10:50:00,102.24,102.24,102.17,102.21,9000.0,72.0339,72.0339,71.9846,72.0128,9000.0
2015-02-27 10:55:00,102.22,102.26,102.17,102.2,12700.0,72.0199,72.048,71.9846,72.0058,12700.0
2015-02-27 11:00:00,102.22,102.23,102.15,102.21,9800.0,72.0199,72.0269,71.9705,72.0128,9800.0
2015-02-27 11:05:00,102.22,102.27,102.22,102.25,10000.0,72.0199,72.0551,72.0199,72.041,10000.0
2015-02-27 11:10:00,102.25,102.32,102.21,102.29,41000.0,72.041,72.0903,72.0128,72.0692,41000.0
2015-02-27 11:15:00,102.29,102.33,102.26,102.28,22200.0,72.0692,72.0974,72.048,72.0621,22200.0
2015-02-27 11:20:00,102.27,102.29,102.21,102.23,25000.0,72.0551,72.0692,72.0128,72.0269,25000.0
2015-02-27 11:25:00,102.22,102.26,102.17,102.18,34200.0,72.0199,72.048,71.9846,71.9917,34200.0
2015-02-27 11:30:00,102.19,102.2,102.13,102.16,14100.0,71.9987,72.0058,71.9564,71.9776,14100.0
2015-02-27 11:35:00,102.15,102.17,102.09,102.16,7900.0,71.9705,71.9846,71.9283,71.9776,7900.0
2015-02-27 11:40:00,102.15,102.2,102.11,102.16,23100.0,71.9705,72.0058,71.9424,71.9776,23100.0
2015-02-27 11:45:00,102.15,102.19,102.11,102.14,8200.0,71.9705,71.9987,71.9424,71.9635,8200.0
2015-02-27 11:50:00,102.13,102.19,102.12,102.14,8000.0,71.9564,71.9987,71.9494,71.9635,8000.0
2015-02-27 11:55:00,102.14,102.18,102.1,102.14,6500.0,71.9635,71.9917,71.9353,71.9635,6500.0
2015-02-27 12:00:00,102.13,102.14,102.1,102.13,7400.0,71.9564,71.9635,71.9353,71.9564,7400.0
2015-02-27 12:05:00,102.12,102.12,102.02,102.04,7800.0,71.9494,71.9494,71.8789,71.893,7800.0
2015-02-27 12:10:00,102.04,102.1,102.04,102.08,6700.0,71.893,71.9353,71.893,71.9212,6700.0
2015-02-27 12:15:00,102.09,102.12,102.07,102.08,4100.0,71.9283,71.9494,71.9142,71.9212,4100.0
2015-02-27 12:20:00,102.08,102.15,102.07,102.15,17500.0,71.9212,71.9705,71.9142,71.9705,17500.0
2015-02-27 12:25:00,102.16,102.27,102.16,102.26,22500.0,71.9776,72.0551,71.9776,72.048,22500.0
2015-02-27 12:30:00,102.27,102.28,102.22,102.22,14400.0,72.0551,72.0621,72.0199,72.0199,14400.0
2015-02-27 12:35:00,102.21,102.21,102.15,102.15,6900.0,72.0128,72.0128,71.9705,71.9705,6900.0
2015-02-27 12:40:00,102.14,102.17,102.1,102.13,9000.0,71.9635,71.9846,71.9353,71.9564,9000.0
2015-02-27 12:45:00,102.12,102.14,102.05,102.05,8200.0,71.9494,71.9635,71.9001,71.9001,8200.0
2015-02-27 12:50:00,102.06,102.1,102.01,102.02,7500.0,71.9071,71.9353,71.8719,71.8789,7500.0
2015-02-27 12:55:00,102.01,102.02,101.99,102.01,6300.0,71.8719,71.8789,71.8578,71.8719,6300.0
2015-02-27 13:00:00,102.01,102.06,102.0,102.02,7400.0,71.8719,71.9071,71.8649,71.8789,7400.0
2015-02-27 13:05:00,102.03,102.05,102.01,102.03,9600.0,71.886,71.9001,71.8719,71.886,9600.0
2015-02-27 13:10:00,102.03,102.13,102.03,102.12,4500.0,71.886,71.9564,71.886,71.9494,4500.0
2015-02-27 13:15:00,102.12,102.15,102.05,102.11,9100.0,71.9494,71.9705,71.9001,71.9424,9100.0
2015-02-27 13:20:00,102.11,102.15,102.09,102.11,8400.0,71.9424,71.9705,71.9283,71.9424,8400.0
2015-02-27 13:25:00,102.12,102.12,102.01,102.09,9200.0,71.9494,71.9494,71.8719,71.9283,9200.0
2015-02-27 13:30:00,102.08,102.09,102.01,102.01,17800.0,71.9212,71.9283,71.8719,71.8719,17800.0
2015-02-27 13:35:00,102.0,102.0,101.95,101.98,7900.0,71.8649,71.8649,71.8296,71.8508,7900.0
2015-02-27 13:40:00,101.98,102.0,101.95,101.98,6200.0,71.8508,71.8649,71.8296,71.8508,6200.0
2015-02-27 13:45:00,101.97,102.0,101.97,102.0,9300.0,71.8437,71.8649,71.8437,71.8649,9300.0
2015-02-27 13:50:00,102.0,102.0,101.91,101.91,17500.0,71.8649,71.8649,71.8014,71.8014,17500.0
2015-02-27 13:55:00,101.93,102.0,101.93,102.0,8000.0,71.8155,71.8649,71.8155,71.8649,8000.0
2015-02-27 14:00:00,102.0,102.06,102.0,102.06,7300.0,71.8649,71.9071,71.8649,71.9071,7300.0
2015-02-27 14:05:00,102.06,102.08,102.02,102.03,24000.0,71.9071,71.9212,71.8789,71.886,24000.0
2015-02-27 14:10:00,102.03,102.08,102.01,102.04,16100.0,71.886,71.9212,71.8719,71.893,16100.0
2015-02-27 14:15:00,102.04,102.06,101.98,101.98,14700.0,71.893,71.9071,71.8508,71.8508,14700.0
2015-02-27 14:20:00,101.97,102.01,101.94,102.0,13000.0,71.8437,71.8719,71.8226,71.8649,13000.0
2015-02-27 14:25:00,102.0,102.03,102.0,102.01,7000.0,71.8649,71.886,71.8649,71.8719,7000.0
2015-02-27 14:30:00,102.01,102.02,101.95,101.98,12700.0,71.8719,71.8789,71.8296,71.8508,12700.0
2015-02-27 14:35:00,101.99,102.03,101.88,101.91,17500.0,71.8578,71.886,71.7803,71.8014,17500.0
2015-02-27 14:40:00,101.9,101.93,101.87,101.9,10800.0,71.7944,71.8155,71.7733,71.7944,10800.0
2015-02-27 14:45:00,101.91,101.96,101.87,101.92,15200.0,71.8014,71.8367,71.7733,71.8085,15200.0
2015-02-27 14:50:00,101.92,101.93,101.87,101.89,30800.0,71.8085,71.8155,71.7733,71.7874,30800.0
2015-02-27 14:55:00,101.9,101.9,101.79,101.83,25000.0,71.7944,71.7944,71.7169,71.7451,25000.0
2015-02-27 15:00:00,101.83,101.84,101.76,101.82,28100.0,71.7451,71.7521,71.6958,71.738,28100.0
2015-02-27 15:05:00,101.82,101.94,101.82,101.9,33400.0,71.738,71.8226,71.738,71.7944,33400.0
2015-02-27 15:10:00,101.9,101.95,101.89,101.91,14400.0,71.7944,71.8296,71.7874,71.8014,14400.0
2015-02-27 15:15:00,101.9,101.94,101.83,101.91,20200.0,71.7944,71.8226,71.7451,71.8014,20200.0
2015-02-27 15:20:00,101.9,101.95,101.84,101.92,17700.0,71.7944,71.8296,71.7521,71.8085,17700.0
2015-02-27 15:25:00,101.91,101.93,101.84,101.93,19400.0,71.8014,71.8155,71.7521,71.8155,19400.0
2015-02-27 15:30:00,101.93,101.94,101.87,101.88,36100.0,71.8155,71.8226,71.7733,71.7803,36100.0
2015-02-27 15:35:00,101.87,101.9,101.8,101.84,24900.0,71.7733,71.7944,71.7239,71.7521,24900.0
2015-02-27 15:40:00,101.84,101.84,101.72,101.78,30600.0,71.7521,71.7521,71.6676,71.7099,30600.0
2015-02-27 15:45:00,101.77,101.86,101.77,101.84,31100.0,71.7028,71.7662,71.7028,71.7521,31100.0
2015-02-27 15:50:00,101.84,101.85,101.74,101.74,31300.0,71.7521,71.7592,71.6817,71.6817,31300.0
2015-02-27 15:55:00,101.75,101.76,101.7,101.74,106900.0,71.6887,71.6958,71.6535,71.6817,106900.0
2015-03-02 09:30:00,101.67,101.8,101.48,101.77,75900.0,71.6324,71.7239,71.4985,71.7028,75900.0
2015-03-02 09:35:00,101.74,102.04,101.63,102.0,16100.0,71.6817,71.893,71.6042,71.8649,16100.0
2015-03-02 09:40:00,102.02,102.08,101.83,101.84,28200.0,71.8789,71.9212,71.7451,71.7521,28200.0
2015-03-02 09:45:00,101.84,102.02,101.77,102.02,17400.0,71.7521,71.8789,71.7028,71.8789,17400.0
2015-03-02 09:50:00,102.02,102.13,102.01,102.06,17900.0,71.8789,71.9564,71.8719,71.9071,17900.0
2015-03-02 09:55:00,102.06,102.17,102.06,102.16,15300.0,71.9071,71.9846,71.9071,71.9776,15300.0
2015-03-02 10:00:00,102.15,102.28,102.05,102.1,19300.0,71.9705,72.0621,71.9001,71.9353,19300.0
2015-03-02 10:05:00,102.12,102.24,102.09,102.17,13900.0,71.9494,72.0339,71.9283,71.9846,13900.0
2015-03-02 10:10:00,102.19,102.34,102.17,102.33,30100.0,71.9987,72.1044,71.9846,72.0974,30100.0
2015-03-02 10:15:00,102.32,102.34,102.23,102.25,8000.0,72.0903,72.1044,72.0269,72.041,8000.0
2015-03-02 10:20:00,102.23,102.36,102.23,102.32,15300.0,72.0269,72.1185,72.0269,72.0903,15300.0
2015-03-02 10:25:00,102.32,102.37,102.24,102.34,13000.0,72.0903,72.1255,72.0339,72.1044,13000.0
2015-03-02 10:30:00,102.37,102.37,102.23,102.26,10700.0,72.1255,72.1255,72.0269,72.048,10700.0
2015-03-02 10:35:00,102.24,102.26,102.2,102.23,12700.0,72.0339,72.048,72.0058,72.0269,12700.0
2015-03-02 10:40:00,102.23,102.24,102.2,102.24,14700.0,72.0269,72.0339,72.0058,72.0339,14700.0
2015-03-02 10:45:00,102.22,102.22,102.16,102.18,15700.0,72.0199,72.0199,71.9776,71.9917,15700.0
2015-03-02 10:50:00,102.18,102.19,102.09,102.15,16000.0,71.9917,71.9987,71.9283,71.9705,16000.0
2015-03-02 10:55:00,102.16,102.19,102.12,102.13,9800.0,71.9776,71.9987,71.9494,71.9564,9800.0
2015-03-02 11:00:00,102.13,102.17,102.01,102.01,10000.0,71.9564,71.9846,71.8719,71.8719,10000.0
2015-03-02 11:05:00,102.01,102.08,101.97,102.08,65900.0,71.8719,71.9212,71.8437,71.9212,65900.0
2015-03-02 11:10:00,102.08,102.12,102.05,102.09,16100.0,71.9212,71.9494,71.9001,71.9283,16100.0
2015-03-02 11:15:00,102.09,102.12,101.95,101.95,19100.0,71.9283,71.9494,71.8296,71.8296,19100.0
2015-03-02 11:20:00,101.97,102.04,101.96,102.02,26400.0,71.8437,71.893,71.8367,71.8789,26400.0
2015-03-02 11:25:00,102.02,102.08,101.97,102.06,22600.0,71.8789,71.9212,71.8437,71.9071,22600.0
2015-03-02 11:30:00,102.06,102.12,102.06,102.11,17400.0,71.9071,71.9494,71.9071,71.9424,17400.0
2015-03-02 11:35:00,102.12,102.13,102.05,102.06,12300.0,71.9494,71.9564,71.9001,71.9071,12300.0
2015-03-02 11:40:00,102.06,102.1,102.02,102.02,7800.0,71.9071,71.9353,71.8789,71.8789,7800.0
2015-03-02 11:45:00,102.02,102.04,101.99,101.99,9800.0,71.8789,71.893,71.8578,71.8578,9800.0
2015-03-02 11:50:00,101.97,102.02,101.96,101.98,8600.0,71.8437,71.8789,71.8367,71.8508,8600.0
2015-03-02 11:55:00,101.99,102.02,101.96,101.98,12900.0,71.8578,71.8789,71.8367,71.8508,12900.0
2015-03-02 12:00:00,102.0,102.12,102.0,102.12,20600.0,71.8649,71.9494,71.8649,71.9494,20600.0
2015-03-02 12:05:00,102.12,102.24,102.12,102.21,28000.0,71.9494,72.0339,71.9494,72.0128,28000.0
2015-03-02 12:10:00,102.2,102.21,102.1,102.12,17500.0,72.0058,72.0128,71.9353,71.9494,17500.0
2015-03-02 12:15:00,102.12,102.13,102.07,102.08,8600.0,71.9494,71.9564,71.9142,71.9212,8600.0
2015-03-02 12:20:00,102.08,102.08,102.0,102.0,62600.0,71.9212,71.9212,71.8649,71.8649,62600.0
2015-03-02 12:25:00,102.0,102.03,101.96,101.98,9500.0,71.8649,71.886,71.8367,71.8508,9500.0
2015-03-02 12:30:00,101.96,101.96,101.91,101.93,26500.0,71.8367,71.8367,71.8014,71.8155,26500.0
2015-03-02 12:35:00,101.94,101.94,101.88,101.89,8500.0,71.8226,71.8226,71.7803,71.7874,8500.0
2015-03-02 12:40:00,101.89,101.95,101.89,101.92,18400.0,71.7874,71.8296,71.7874,71.8085,18400.0
2015-03-02 12:45:00,101.92,101.94,101.9,101.9,7600.0,71.8085,71.8226,71.7944,71.7944,7600.0
2015-03-02 12:50:00,101.9,101.97,101.9,101.96,19700.0,71.7944,71.8437,71.7944,71.8367,19700.0
2015-03-02 12:55:00,101.96,102.03,101.96,102.0,10400.0,71.8367,71.886,71.8367,71.8649,10400.0
2015-03-02 13:00:00,102.0,102.02,101.96,101.98,18100.0,71.8649,71.8789,71.8367,71.8508,18100.0
2015-03-02 13:05:00,101.96,101.99,101.95,101.98,8600.0,71.8367,71.8578,71.8296,71.8508,8600.0
2015-03-02 13:10:00,101.98,101.99,101.93,101.93,13200.0,71.8508,71.8578,71.8155,71.8155,13200.0
2015-03-02 13:15:00,101.94,101.95,101.91,101.92,7700.0,71.8226,71.8296,71.8014,71.8085,7700.0
2015-03-02 13:20:00,101.93,101.95,101.9,101.95,8900.0,71.8155,71.8296,71.7944,71.8296,8900.0
2015-03-02 13:25:00,101.93,101.97,101.93,101.93,8400.0,71.8155,71.8437,71.8155,71.8155,8400.0
2015-03-02 13:30:00,101.95,101.96,101.92,101.92,12500.0,71.8296,71.8367,71.8085,71.8085,12500.0
2015-03-02 13:35:00,101.93,101.96,101.91,101.92,18700.0,71.8155,71.8367,71.8014,71.8085,18700.0
2015-03-02 13:40:00,101.93,101.96,101.91,101.91,24400.0,71.8155,71.8367,71.8014,71.8014,24400.0
2015-03-02 13:45:00,101.92,101.95,101.9,101.93,19000.0,71.8085,71.8296,71.7944,71.8155,19000.0
2015-03-02 13:50:00,101.93,101.96,101.91,101.92,28100.0,71.8155,71.8367,71.8014,71.8085,28100.0
2015-03-02 13:55:00,101.93,101.95,101.92,101.94,14200.0,71.8155,71.8296,71.8085,71.8226,14200.0
2015-03-02 14:00:00,101.94,101.97,101.92,101.95,19200.0,71.8226,71.8437,71.8085,71.8296,19200.0
2015-03-02 14:05:00,101.94,101.99,101.93,101.94,13300.0,71.8226,71.8578,71.8155,71.8226,13300.0
2015-03-02 14:10:00,101.95,101.97,101.91,101.91,12900.0,71.8296,71.8437,71.8014,71.8014,12900.0
2015-03-02 14:15:00,101.91,101.92,101.86,101.89,17500.0,71.8014,71.8085,71.7662,71.7874,17500.0
2015-03-02 14:20:00,101.88,101.9,101.8,101.81,23900.0,71.7803,71.7944,71.7239,71.731,23900.0
2015-03-02 14:25:00,101.81,101.83,101.76,101.77,14400.0,71.731,71.7451,71.6958,71.7028,14400.0
2015-03-02 14:30:00,101.76,101.77,101.73,101.75,15000.0,71.6958,71.7028,71.6746,71.6887,15000.0
2015-03-02 14:35:00,101.75,101.77,101.71,101.74,23000.0,71.6887,71.7028,71.6605,71.6817,23000.0
2015-03-02 14:40:00,101.73,101.78,101.71,101.73,14200.0,71.6746,71.7099,71.6605,71.6746,14200.0
2015-03-02 14:45:00,101.75,101.75,101.7,101.71,32400.0,71.6887,71.6887,71.6535,71.6605,32400.0
2015-03-02 14:50:00,101.7,101.75,101.69,101.69,63800.0,71.6535,71.6887,71.6464,71.6464,63800.0
2015-03-02 14:55:00,101.7,101.77,101.7,101.77,28300.0,71.6535,71.7028,71.6535,71.7028,28300.0
2015-03-02 15:00:00,101.77,101.83,101.77,101.81,13400.0,71.7028,71.7451,71.7028,71.731,13400.0
2015-03-02 15:05:00,101.82,101.91,101.82,101.91,22200.0,71.738,71.8014,71.738,71.8014,22200.0
2015-03-02 15:10:00,101.91,101.94,101.87,101.88,65300.0,71.8014,71.8226,71.7733,71.7803,65300.0
2015-03-02 15:15:00,101.88,101.99,101.86,101.95,33400.0,71.7803,71.8578,71.7662,71.8296,33400.0
2015-03-02 15:20:00,101.95,101.99,101.94,101.94,16000.0,71.8296,71.8578,71.8226,71.8226,16000.0
2015-03-02 15:25:00,101.94,101.96,101.88,101.89,36800.0,71.8226,71.8367,71.7803,71.7874,36800.0
2015-03-02 15:30:00,101.89,101.91,101.84,101.91,28700.0,71.7874,71.8014,71.7521,71.8014,28700.0
2015-03-02 15:35:00,101.91,101.95,101.89,101.92,28500.0,71.8014,71.8296,71.7874,71.8085,28500.0
2015-03-02 15:40:00,101.92,101.94,101.9,101.91,36200.0,71.8085,71.8226,71.7944,71.8014,36200.0
2015-03-02 15:45:00,101.92,101.98,101.91,101.91,47000.0,71.8085,71.8508,71.8014,71.8014,47000.0
2015-03-02 15:50:00,101.91,101.94,101.82,101.83,63100.0,71.8014,71.8226,71.738,71.7451,63100.0
2015-03-02 15:55:00,101.83,101.92,101.83,101.92,100300.0,71.7451,71.8085,71.7451,71.8085,100300.0
2015-03-03 09:30:00,101.38,101.65,101.38,101.62,57000.0,71.428,71.6183,71.428,71.5971,57000.0
2015-03-03 09:35:00,101.64,101.69,101.53,101.58,13800.0,71.6112,71.6464,71.5337,71.5689,13800.0
2015-03-03 09:40:00,101.58,101.64,101.41,101.45,47300.0,71.5689,71.6112,71.4492,71.4773,47300.0
2015-03-03 09:45:00,101.41,101.41,101.23,101.32,90000.0,71.4492,71.4492,71.3223,71.3858,90000.0
2015-03-03 09:50:00,101.33,101.33,101.19,101.25,46000.0,71.3928,71.3928,71.2942,71.3364,46000.0
2015-03-03 09:55:00,101.24,101.43,101.24,101.39,33300.0,71.3294,71.4633,71.3294,71.4351,33300.0
2015-03-03 10:00:00,101.39,101.53,101.34,101.52,38300.0,71.4351,71.5337,71.3998,71.5267,38300.0
2015-03-03 10:05:00,101.54,101.71,101.5,101.71,32500.0,71.5408,71.6605,71.5126,71.6605,32500.0
2015-03-03 10:10:00,101.72,101.75,101.63,101.7,29500.0,71.6676,71.6887,71.6042,71.6535,29500.0
2015-03-03 10:15:00,101.72,101.86,101.71,101.77,44700.0,71.6676,71.7662,71.6605,71.7028,44700.0
2015-03-03 10:20:00,101.77,101.77,101.67,101.7,20300.0,71.7028,71.7028,71.6324,71.6535,20300.0
2015-03-03 10:25:00,101.71,101.82,101.68,101.81,40000.0,71.6605,71.738,71.6394,71.731,40000.0
2015-03-03 10:30:00,101.81,101.84,101.77,101.83,20900.0,71.731,71.7521,71.7028,71.7451,20900.0
2015-03-03 10:35:00,101.84,101.84,101.68,101.68,27600.0,71.7521,71.7521,71.6394,71.6394,27600.0
2015-03-03 10:40:00,101.69,101.78,101.69,101.73,16300.0,71.6464,71.7099,71.6464,71.6746,16300.0
2015-03-03 10:45:00,101.74,101.91,101.74,101.9,25500.0,71.6817,71.8014,71.6817,71.7944,25500.0
2015-03-03 10:50:00,101.9,101.91,101.75,101.75,17900.0,71.7944,71.8014,71.6887,71.6887,17900.0
2015-03-03 10:55:00,101.76,101.77,101.63,101.75,19700.0,71.6958,71.7028,71.6042,71.6887,19700.0
2015-03-03 11:00:00,101.75,101.75,101.66,101.75,17900.0,71.6887,71.6887,71.6253,71.6887,17900.0
2015-03-03 11:05:00,101.76,101.77,101.67,101.69,17300.0,71.6958,71.7028,71.6324,71.6464,17300.0
2015-03-03 11:10:00,101.7,101.7,101.51,101.56,15600.0,71.6535,71.6535,71.5196,71.5549,15600.0
2015-03-03 11:15:00,101.56,101.68,101.56,101.6,17700.0,71.5549,71.6394,71.5549,71.583,17700.0
2015-03-03 11:20:00,101.61,101.62,101.53,101.55,17100.0,71.5901,71.5971,71.5337,71.5478,17100.0
2015-03-03 11:25:00,101.55,101.55,101.45,101.48,16300.0,71.5478,71.5478,71.4773,71.4985,16300.0
2015-03-03 11:30:00,101.48,101.49,101.28,101.3,31600.0,71.4985,71.5055,71.3576,71.3717,31600.0
2015-03-03 11:35:00,101.3,101.45,101.3,101.39,17100.0,71.3717,71.4773,71.3717,71.4351,17100.0
2015-03-03 11:40:00,101.39,101.59,101.2,101.24,77900.0,71.4351,71.576,71.3012,71.3294,77900.0
2015-03-03 11:45:00,101.23,101.35,101.23,101.3,13200.0,71.3223,71.4069,71.3223,71.3717,13200.0
2015-03-03 11:50:00,101.28,101.38,101.26,101.36,14800.0,71.3576,71.428,71.3435,71.4139,14800.0
2015-03-03 11:55:00,101.38,101.45,101.38,101.42,11300.0,71.428,71.4773,71.428,71.4562,11300.0
2015-03-03 12:00:00,101.41,101.45,101.35,101.36,14200.0,71.4492,71.4773,71.4069,71.4139,14200.0
2015-03-03 12:05:00,101.36,101.36,101.31,101.31,9900.0,71.4139,71.4139,71.3787,71.3787,9900.0
2015-03-03 12:10:00,101.31,101.41,101.3,101.38,15400.0,71.3787,71.4492,71.3717,71.428,15400.0
2015-03-03 12:15:00,101.37,101.45,101.36,101.39,8500.0,71.421,71.4773,71.4139,71.4351,8500.0
2015-03-03 12:20:00,101.39,101.39,101.32,101.37,14600.0,71.4351,71.4351,71.3858,71.421,14600.0
2015-03-03 12:25:00,101.35,101.35,101.23,101.23,13200.0,71.4069,71.4069,71.3223,71.3223,13200.0
2015-03-03 12:30:00,101.21,101.32,101.21,101.26,12400.0,71.3083,71.3858,71.3083,71.3435,12400.0
2015-03-03 12:35:00,101.28,101.36,101.27,101.31,5700.0,71.3576,71.4139,71.3505,71.3787,5700.0
2015-03-03 12:40:00,101.32,101.32,101.25,101.29,9600.0,71.3858,71.3858,71.3364,71.3646,9600.0
2015-03-03 12:45:00,101.3,101.31,101.27,101.3,9500.0,71.3717,71.3787,71.3505,71.3717,9500.0
2015-03-03 12:50:00,101.29,101.36,101.27,101.35,9200.0,71.3646,71.4139,71.3505,71.4069,9200.0
2015-03-03 12:55:00,101.33,101.41,101.32,101.36,13800.0,71.3928,71.4492,71.3858,71.4139,13800.0
2015-03-03 13:00:00,101.36,101.43,101.36,101.4,10600.0,71.4139,71.4633,71.4139,71.4421,10600.0
2015-03-03 13:05:00,101.4,101.48,101.38,101.47,17700.0,71.4421,71.4985,71.428,71.4914,17700.0
2015-03-03 13:10:00,101.47,101.47,101.44,101.46,20200.0,71.4914,71.4914,71.4703,71.4844,20200.0
2015-03-03 13:15:00,101.45,101.48,101.41,101.42,10400.0,71.4773,71.4985,71.4492,71.4562,10400.0
2015-03-03 13:20:00,101.42,101.46,101.41,101.42,18100.0,71.4562,71.4844,71.4492,71.4562,18100.0
2015-03-03 13:25:00,101.43,101.46,101.42,101.46,10100.0,71.4633,71.4844,71.4562,71.4844,10100.0
2015-03-03 13:30:00,101.47,101.53,101.45,101.51,8500.0,71.4914,71.5337,71.4773,71.5196,8500.0
2015-03-03 13:35:00,101.49,101.55,101.45,101.54,18600.0,71.5055,71.5478,71.4773,71.5408,18600.0
2015-03-03 13:40:00,101.54,101.55,101.48,101.5,10100.0,71.5408,71.5478,71.4985,71.5126,10100.0
2015-03-03 13:45:00,101.5,101.55,101.5,101.53,17800.0,71.5126,71.5478,71.5126,71.5337,17800.0
2015-03-03 13:50:00,101.52,101.57,101.51,101.53,45700.0,71.5267,71.5619,71.5196,71.5337,45700.0
2015-03-03 13:55:00,101.53,101.56,101.46,101.47,14700.0,71.5337,71.5549,71.4844,71.4914,14700.0
2015-03-03 14:00:00,101.48,101.53,101.48,101.52,71500.0,71.4985,71.5337,71.4985,71.5267,71500.0
2015-03-03 14:05:00,101.52,101.54,101.49,101.52,55900.0,71.5267,71.5408,71.5055,71.5267,55900.0
2015-03-03 14:10:00,101.52,101.54,101.49,101.5,88100.0,71.5267,71.5408,71.5055,71.5126,88100.0
2015-03-03 14:15:00,101.51,101.54,101.49,101.5,41500.0,71.5196,71.5408,71.5055,71.5126,41500.0
2015-03-03 14:20:00,101.51,101.52,101.47,101.47,29600.0,71.5196,71.5267,71.4914,71.4914,29600.0
2015-03-03 14:25:00,101.47,101.51,101.47,101.49,23300.0,71.4914,71.5196,71.4914,71.5055,23300.0
2015-03-03 14:30:00,101.48,101.51,101.46,101.47,48400.0,71.4985,71.5196,71.4844,71.4914,48400.0
2015-03-03 14:35:00,101.48,101.5,101.47,101.49,11800.0,71.4985,71.5126,71.4914,71.5055,11800.0
2015-03-03 14:40:00,101.48,101.5,101.37,101.44,34000.0,71.4985,71.5126,71.421,71.4703,34000.0
2015-03-03 14:45:00,101.43,101.49,101.4,101.49,28900.0,71.4633,71.5055,71.4421,71.5055,28900.0
2015-03-03 14:50:00,101.48,101.52,101.46,101.48,23300.0,71.4985,71.5267,71.4844,71.4985,23300.0
2015-03-03 14:55:00,101.49,101.52,101.42,101.43,13900.0,71.5055,71.5267,71.4562,71.4633,13900.0
2015-03-03 15:00:00,101.43,101.5,101.43,101.5,17600.0,71.4633,71.5126,71.4633,71.5126,17600.0
2015-03-03 15:05:00,101.5,101.51,101.37,101.39,15900.0,71.5126,71.5196,71.421,71.4351,15900.0
2015-03-03 15:10:00,101.41,101.42,101.38,101.4,24800.0,71.4492,71.4562,71.428,71.4421,24800.0
2015-03-03 15:15:00,101.39,101.42,101.37,101.39,30400.0,71.4351,71.4562,71.421,71.4351,30400.0
2015-03-03 15:20:00,101.39,101.49,101.38,101.49,15500.0,71.4351,71.5055,71.428,71.5055,15500.0
2015-03-03 15:25:00,101.49,101.53,101.48,101.5,28500.0,71.5055,71.5337,71.4985,71.5126,28500.0
2015-03-03 15:30:00,101.51,101.56,101.47,101.5,60500.0,71.5196,71.5549,71.4914,71.5126,60500.0
2015-03-03 15:35:00,101.49,101.51,101.45,101.46,42700.0,71.5055,71.5196,71.4773,71.4844,42700.0
2015-03-03 15:40:00,101.46,101.46,101.4,101.43,36100.0,71.4844,71.4844,71.4421,71.4633,36100.0
2015-03-03 15:45:00,101.42,101.49,101.4,101.49,55000.0,71.4562,71.5055,71.4421,71.5055,55000.0
2015-03-03 15:50:00,101.5,101.51,101.44,101.5,85100.0,71.5126,71.5196,71.4703,71.5126,85100.0
2015-03-03 15:55:00,101.5,101.5,101.46,101.5,115900.0,71.5126,71.5126,71.4844,71.5126,115900.0
2015-03-04 09:30:00,101.0,101.35,100.73,100.82,136300.0,71.1603,71.4069,70.9701,71.0335,136300.0
2015-03-04 09:35:00,100.82,101.12,100.71,100.71,118000.0,71.0335,71.2448,70.956,70.956,118000.0
2015-03-04 09:40:00,100.71,101.02,100.64,100.75,65100.0,70.956,71.1744,70.9067,70.9842,65100.0
2015-03-04 09:45:00,100.76,101.1,100.75,100.87,54300.0,70.9912,71.2308,70.9842,71.0687,54300.0
2015-03-04 09:50:00,100.85,101.1,100.78,101.07,61100.0,71.0546,71.2308,71.0053,71.2096,61100.0
2015-03-04 09:55:00,101.06,101.1,100.96,101.05,42600.0,71.2026,71.2308,71.1321,71.1955,42600.0
2015-03-04 10:00:00,101.04,101.06,100.9,100.92,48000.0,71.1885,71.2026,71.0898,71.1039,48000.0
2015-03-04 10:05:00,100.93,101.08,100.83,100.86,41800.0,71.111,71.2167,71.0405,71.0617,41800.0
2015-03-04 10:10:00,100.85,100.85,100.68,100.72,65300.0,71.0546,71.0546,70.9348,70.963,65300.0
2015-03-04 10:15:00,100.73,100.73,100.63,100.7,49300.0,70.9701,70.9701,70.8996,70.9489,49300.0
2015-03-04 10:20:00,100.7,100.75,100.63,100.74,76600.0,70.9489,70.9842,70.8996,70.9771,76600.0
2015-03-04 10:25:00,100.75,100.86,100.73,100.79,36400.0,70.9842,71.0617,70.9701,71.0123,36400.0
2015-03-04 10:30:00,100.79,100.84,100.71,100.75,72700.0,71.0123,71.0476,70.956,70.9842,72700.0
2015-03-04 10:35:00,100.76,100.8,100.7,100.72,59400.0,70.9912,71.0194,70.9489,70.963,59400.0
2015-03-04 10:40:00,100.72,100.93,100.72,100.86,74500.0,70.963,71.111,70.963,71.0617,74500.0
2015-03-04 10:45:00,100.85,100.9,100.68,100.72,59800.0,71.0546,71.0898,70.9348,70.963,59800.0
2015-03-04 10:50:00,100.71,100.71,100.63,100.64,28100.0,70.956,70.956,70.8996,70.9067,28100.0
2015-03-04 10:55:00,100.64,100.71,100.63,100.71,23900.0,70.9067,70.956,70.8996,70.956,23900.0
2015-03-04 11:00:00,100.7,100.8,100.7,100.77,52900.0,70.9489,71.0194,70.9489,70.9982,52900.0
2015-03-04 11:05:00,100.77,100.8,100.74,100.77,37000.0,70.9982,71.0194,70.9771,70.9982,37000.0
2015-03-04 11:10:00,100.77,100.89,100.77,100.81,23800.0,70.9982,71.0828,70.9982,71.0264,23800.0
2015-03-04 11:15:00,100.81,100.83,100.72,100.73,35300.0,71.0264,71.0405,70.963,70.9701,35300.0
2015-03-04 11:20:00,100.73,100.74,100.6,100.6,38800.0,70.9701,70.9771,70.8785,70.8785,38800.0
2015-03-04 11:25:00,100.61,100.64,100.57,100.58,59300.0,70.8855,70.9067,70.8573,70.8644,59300.0
2015-03-04 11:30:00,100.58,100.71,100.56,100.71,78200.0,70.8644,70.956,70.8503,70.956,78200.0
2015-03-04 11:35:00,100.73,100.76,100.68,100.68,28700.0,70.9701,70.9912,70.9348,70.9348,28700.0
2015-03-04 11:40:00,100.66,100.69,100.63,100.64,31200.0,70.9207,70.9419,70.8996,70.9067,31200.0
2015-03-04 11:45:00,100.65,100.68,100.61,100.64,24400.0,70.9137,70.9348,70.8855,70.9067,24400.0
2015-03-04 11:50:00,100.64,100.64,100.57,100.58,61200.0,70.9067,70.9067,70.8573,70.8644,61200.0
2015-03-04 11:55:00,100.57,100.65,100.54,100.6,104000.0,70.8573,70.9137,70.8362,70.8785,104000.0
2015-03-04 12:00:00,100.58,100.62,100.58,100.58,37300.0,70.8644,70.8926,70.8644,70.8644,37300.0
2015-03-04 12:05:00,100.59,100.61,100.57,100.6,29400.0,70.8714,70.8855,70.8573,70.8785,29400.0
2015-03-04 12:10:00,100.61,100.64,100.57,100.61,40200.0,70.8855,70.9067,70.8573,70.8855,40200.0
2015-03-04 12:15:00,100.63,100.69,100.58,100.61,33700.0,70.8996,70.9419,70.8644,70.8855,33700.0
2015-03-04 12:20:00,100.61,100.64,100.56,100.57,32400.0,70.8855,70.9067,70.8503,70.8573,32400.0
2015-03-04 12:25:00,100.57,100.6,100.56,100.59,20600.0,70.8573,70.8785,70.8503,70.8714,20600.0
2015-03-04 12:30:00,100.58,100.63,100.56,100.56,24000.0,70.8644,70.8996,70.8503,70.8503,24000.0
2015-03-04 12:35:00,100.56,100.61,100.56,100.61,24000.0,70.8503,70.8855,70.8503,70.8855,24000.0
2015-03-04 12:40:00,100.61,100.64,100.56,100.6,70800.0,70.8855,70.9067,70.8503,70.8785,70800.0
2015-03-04 12:45:00,100.6,100.63,100.57,100.6,27100.0,70.8785,70.8996,70.8573,70.8785,27100.0
2015-03-04 12:50:00,100.6,100.6,100.55,100.56,24600.0,70.8785,70.8785,70.8432,70.8503,24600.0
2015-03-04 12:55:00,100.55,100.56,100.52,100.53,26600.0,70.8432,70.8503,70.8221,70.8292,26600.0
2015-03-04 13:00:00,100.53,100.55,100.52,100.55,22400.0,70.8292,70.8432,70.8221,70.8432,22400.0
2015-03-04 13:05:00,100.55,100.56,100.41,100.41,44900.0,70.8432,70.8503,70.7446,70.7446,44900.0
2015-03-04 13:10:00,100.41,100.46,100.4,100.41,37500.0,70.7446,70.7798,70.7376,70.7446,37500.0
2015-03-04 13:15:00,100.41,100.46,100.41,100.46,23000.0,70.7446,70.7798,70.7446,70.7798,23000.0
2015-03-04 13:20:00,100.45,100.6,100.44,100.55,43600.0,70.7728,70.8785,70.7657,70.8432,43600.0
2015-03-04 13:25:00,100.55,100.59,100.52,100.56,17600.0,70.8432,70.8714,70.8221,70.8503,17600.0
2015-03-04 13:30:00,100.56,100.58,100.5,100.51,19300.0,70.8503,70.8644,70.808,70.8151,19300.0
2015-03-04 13:35:00,100.5,100.55,100.49,100.55,45300.0,70.808,70.8432,70.801,70.8432,45300.0
2015-03-04 13:40:00,100.55,100.57,100.52,100.52,18200.0,70.8432,70.8573,70.8221,70.8221,18200.0
2015-03-04 13:45:00,100.52,100.54,100.41,100.41,28100.0,70.8221,70.8362,70.7446,70.7446,28100.0
2015-03-04 13:50:00,100.41,100.51,100.4,100.43,68600.0,70.7446,70.8151,70.7376,70.7587,68600.0
2015-03-04 13:55:00,100.45,100.58,100.4,100.49,118100.0,70.7728,70.8644,70.7376,70.801,118100.0
2015-03-04 14:00:00,100.5,100.52,100.48,100.51,61500.0,70.808,70.8221,70.7939,70.8151,61500.0
2015-03-04 14:05:00,100.51,100.52,100.44,100.49,56200.0,70.8151,70.8221,70.7657,70.801,56200.0
2015-03-04 14:10:00,100.49,100.5,100.4,100.4,32800.0,70.801,70.808,70.7376,70.7376,32800.0
2015-03-04 14:15:00,100.4,100.43,100.4,100.4,24100.0,70.7376,70.7587,70.7376,70.7376,24100.0
2015-03-04 14:20:00,100.41,100.42,100.34,100.34,32200.0,70.7446,70.7517,70.6953,70.6953,32200.0
2015-03-04 14:25:00,100.34,100.36,100.34,100.35,28400.0,70.6953,70.7094,70.6953,70.7023,28400.0
2015-03-04 14:30:00,100.35,100.39,100.3,100.32,45700.0,70.7023,70.7305,70.6671,70.6812,45700.0
2015-03-04 14:35:00,100.33,100.4,100.32,100.37,17200.0,70.6882,70.7376,70.6812,70.7164,17200.0
2015-03-04 14:40:00,100.37,100.52,100.35,100.47,40600.0,70.7164,70.8221,70.7023,70.7869,40600.0
2015-03-04 14:45:00,100.47,100.52,100.46,100.5,28200.0,70.7869,70.8221,70.7798,70.808,28200.0
2015-03-04 14:50:00,100.49,100.5,100.46,100.47,31400.0,70.801,70.808,70.7798,70.7869,31400.0
2015-03-04 14:55:00,100.48,100.52,100.45,100.47,35000.0,70.7939,70.8221,70.7728,70.7869,35000.0
2015-03-04 15:00:00,100.47,100.48,100.41,100.41,68600.0,70.7869,70.7939,70.7446,70.7446,68600.0
2015-03-04 15:05:00,100.41,100.46,100.36,100.44,86800.0,70.7446,70.7798,70.7094,70.7657,86800.0
2015-03-04 15:10:00,100.44,100.52,100.44,100.47,34400.0,70.7657,70.8221,70.7657,70.7869,34400.0
2015-03-04 15:15:00,100.48,100.49,100.37,100.38,36000.0,70.7939,70.801,70.7164,70.7235,36000.0
2015-03-04 15:20:00,100.38,100.45,100.37,100.43,54300.0,70.7235,70.7728,70.7164,70.7587,54300.0
2015-03-04 15:25:00,100.42,100.49,100.34,100.46,36700.0,70.7517,70.801,70.6953,70.7798,36700.0
2015-03-04 15:30:00,100.45,100.54,100.44,100.45,55500.0,70.7728,70.8362,70.7657,70.7728,55500.0
2015-03-04 15:35:00,100.45,100.47,100.42,100.43,48200.0,70.7728,70.7869,70.7517,70.7587,48200.0
2015-03-04 15:40:00,100.44,100.44,100.38,100.41,66700.0,70.7657,70.7657,70.7235,70.7446,66700.0
2015-03-04 15:45:00,100.42,100.49,100.4,100.45,71400.0,70.7517,70.801,70.7376,70.7728,71400.0
2015-03-04 15:50:00,100.45,100.46,100.41,100.44,107700.0,70.7728,70.7798,70.7446,70.7657,107700.0
2015-03-04 15:55:00,100.44,100.46,100.41,100.43,145400.0,70.7657,70.7798,70.7446,70.7587,145400.0
2015-03-05 09:30:00,100.67,100.72,100.49,100.5,75200.0,70.9278,70.963,70.801,70.808,75200.0
2015-03-05 09:35:00,100.5,100.58,100.35,100.36,64100.0,70.808,70.8644,70.7023,70.7094,64100.0
2015-03-05 09:40:00,100.35,100.53,100.32,100.5,58900.0,70.7023,70.8292,70.6812,70.808,58900.0
2015-03-05 09:45:00,100.51,100.61,100.42,100.59,36300.0,70.8151,70.8855,70.7517,70.8714,36300.0
2015-03-05 09:50:00,100.61,100.66,100.54,100.56,19400.0,70.8855,70.9207,70.8362,70.8503,19400.0
2015-03-05 09:55:00,100.58,100.64,100.55,100.57,21100.0,70.8644,70.9067,70.8432,70.8573,21100.0
2015-03-05 10:00:00,100.57,100.69,100.56,100.68,23200.0,70.8573,70.9419,70.8503,70.9348,23200.0
2015-03-05 10:05:00,100.68,100.8,100.63,100.76,39400.0,70.9348,71.0194,70.8996,70.9912,39400.0
2015-03-05 10:10:00,100.77,100.88,100.76,100.82,18700.0,70.9982,71.0758,70.9912,71.0335,18700.0
2015-03-05 10:15:00,100.83,100.83,100.61,100.62,20200.0,71.0405,71.0405,70.8855,70.8926,20200.0
2015-03-05 10:20:00,100.64,100.67,100.53,100.57,15000.0,70.9067,70.9278,70.8292,70.8573,15000.0
2015-03-05 10:25:00,100.57,100.71,100.57,100.66,16800.0,70.8573,70.956,70.8573,70.9207,16800.0
2015-03-05 10:30:00,100.65,100.72,100.64,100.7,27600.0,70.9137,70.963,70.9067,70.9489,27600.0
2015-03-05 10:35:00,100.71,100.8,100.7,100.76,11700.0,70.956,71.0194,70.9489,70.9912,11700.0
2015-03-05 10:40:00,100.76,100.85,100.74,100.84,14100.0,70.9912,71.0546,70.9771,71.0476,14100.0
2015-03-05 10:45:00,100.85,100.9,100.79,100.83,22500.0,71.0546,71.0898,71.0123,71.0405,22500.0
2015-03-05 10:50:00,100.8,100.84,100.78,100.78,16400.0,71.0194,71.0476,71.0053,71.0053,16400.0
2015-03-05 10:55:00,100.79,100.82,100.77,100.77,12700.0,71.0123,71.0335,70.9982,70.9982,12700.0
2015-03-05 11:00:00,100.76,100.83,100.72,100.74,29200.0,70.9912,71.0405,70.963,70.9771,29200.0
2015-03-05 11:05:00,100.75,100.8,100.69,100.71,21800.0,70.9842,71.0194,70.9419,70.956,21800.0
2015-03-05 11:10:00,100.7,100.71,100.62,100.71,16100.0,70.9489,70.956,70.8926,70.956,16100.0
2015-03-05 11:15:00,100.7,100.78,100.69,100.74,20100.0,70.9489,71.0053,70.9419,70.9771,20100.0
2015-03-05 11:20:00,100.74,100.8,100.74,100.8,27100.0,70.9771,71.0194,70.9771,71.0194,27100.0
2015-03-05 11:25:00,100.81,100.93,100.8,100.92,30300.0,71.0264,71.111,71.0194,71.1039,30300.0
2015-03-05 11:30:00,100.93,100.95,100.85,100.86,23100.0,71.111,71.1251,71.0546,71.0617,23100.0
2015-03-05 11:35:00,100.86,100.9,100.82,100.84,17100.0,71.0617,71.0898,71.0335,71.0476,17100.0
2015-03-05 11:40:00,100.84,100.9,100.83,100.87,17800.0,71.0476,71.0898,71.0405,71.0687,17800.0
2015-03-05 11:45:00,100.88,100.91,100.86,100.91,11300.0,71.0758,71.0969,71.0617,71.0969,11300.0
2015-03-05 11:50:00,100.9,100.94,100.89,100.9,17700.0,71.0898,71.118,71.0828,71.0898,17700.0
2015-03-05 11:55:00,100.9,100.92,100.86,100.87,13200.0,71.0898,71.1039,71.0617,71.0687,13200.0
2015-03-05 12:00:00,100.87,100.87,100.76,100.76,28100.0,71.0687,71.0687,70.9912,70.9912,28100.0
2015-03-05 12:05:00,100.77,100.79,100.72,100.74,15600.0,70.9982,71.0123,70.963,70.9771,15600.0
2015-03-05 12:10:00,100.75,100.76,100.66,100.66,11600.0,70.9842,70.9912,70.9207,70.9207,11600.0
2015-03-05 12:15:00,100.65,100.69,100.63,100.63,14700.0,70.9137,70.9419,70.8996,70.8996,14700.0
2015-03-05 12:20:00,100.63,100.68,100.6,100.64,22100.0,70.8996,70.9348,70.8785,70.9067,22100.0
2015-03-05 12:25:00,100.64,100.65,100.6,100.62,14600.0,70.9067,70.9137,70.8785,70.8926,14600.0
2015-03-05 12:30:00,100.62,100.69,100.61,100.64,15600.0,70.8926,70.9419,70.8855,70.9067,15600.0
2015-03-05 12:35:00,100.64,100.68,100.62,100.67,14700.0,70.9067,70.9348,70.8926,70.9278,14700.0
2015-03-05 12:40:00,100.67,100.74,100.66,100.68,14800.0,70.9278,70.9771,70.9207,70.9348,14800.0
2015-03-05 12:45:00,100.68,100.7,100.62,100.64,12500.0,70.9348,70.9489,70.8926,70.9067,12500.0
2015-03-05 12:50:00,100.63,100.64,100.55,100.56,68000.0,70.8996,70.9067,70.8432,70.8503,68000.0
2015-03-05 12:55:00,100.56,100.62,100.52,100.62,21000.0,70.8503,70.8926,70.8221,70.8926,21000.0
2015-03-05 13:00:00,100.62,100.69,100.57,100.69,14900.0,70.8926,70.9419,70.8573,70.9419,14900.0
2015-03-05 13:05:00,100.69,100.73,100.64,100.64,12500.0,70.9419,70.9701,70.9067,70.9067,12500.0
2015-03-05 13:10:00,100.66,100.66,100.59,100.6,22700.0,70.9207,70.9207,70.8714,70.8785,22700.0
2015-03-05 13:15:00,100.6,100.62,100.53,100.53,23100.0,70.8785,70.8926,70.8292,70.8292,23100.0
2015-03-05 13:20:00,100.53,100.55,100.46,100.53,20600.0,70.8292,70.8432,70.7798,70.8292,20600.0
2015-03-05 13:25:00,100.53,100.59,100.53,100.56,11100.0,70.8292,70.8714,70.8292,70.8503,11100.0
2015-03-05 13:30:00,100.56,100.59,100.53,100.55,18200.0,70.8503,70.8714,70.8292,70.8432,18200.0
2015-03-05 13:35:00,100.55,100.6,100.55,100.6,14600.0,70.8432,70.8785,70.8432,70.8785,14600.0
2015-03-05 13:40:00,100.6,100.61,100.56,100.58,18500.0,70.8785,70.8855,70.8503,70.8644,18500.0
2015-03-05 13:45:00,100.6,100.61,100.56,100.57,19800.0,70.8785,70.8855,70.8503,70.8573,19800.0
2015-03-05 13:50:00,100.57,100.61,100.56,100.59,14200.0,70.8573,70.8855,70.8503,70.8714,14200.0
2015-03-05 13:55:00,100.59,100.61,100.53,100.55,20800.0,70.8714,70.8855,70.8292,70.8432,20800.0
2015-03-05 14:00:00,100.56,100.61,100.56,100.59,18400.0,70.8503,70.8855,70.8503,70.8714,18400.0
2015-03-05 14:05:00,100.6,100.63,100.55,100.57,14900.0,70.8785,70.8996,70.8432,70.8573,14900.0
2015-03-05 14:10:00,100.55,100.57,100.52,100.52,10300.0,70.8432,70.8573,70.8221,70.8221,10300.0
2015-03-05 14:15:00,100.52,100.58,100.51,100.56,18500.0,70.8221,70.8644,70.8151,70.8503,18500.0
2015-03-05 14:20:00,100.56,100.58,100.51,100.51,19100.0,70.8503,70.8644,70.8151,70.8151,19100.0
2015-03-05 14:25:00,100.51,100.52,100.42,100.43,24500.0,70.8151,70.8221,70.7517,70.7587,24500.0
2015-03-05 14:30:00,100.43,100.47,100.42,100.45,16200.0,70.7587,70.7869,70.7517,70.7728,16200.0
2015-03-05 14:35:00,100.46,100.49,100.45,100.46,15600.0,70.7798,70.801,70.7728,70.7798,15600.0
2015-03-05 14:40:00,100.45,100.5,100.43,100.46,19700.0,70.7728,70.808,70.7587,70.7798,19700.0
2015-03-05 14:45:00,100.47,100.57,100.46,100.55,19200.0,70.7869,70.8573,70.7798,70.8432,19200.0
2015-03-05 14:50:00,100.55,100.6,100.53,100.58,25900.0,70.8432,70.8785,70.8292,70.8644,25900.0
2015-03-05 14:55:00,100.58,100.6,100.56,100.57,19600.0,70.8644,70.8785,70.8503,70.8573,19600.0
2015-03-05 15:00:00,100.58,100.59,100.51,100.58,31900.0,70.8644,70.8714,70.8151,70.8644,31900.0
2015-03-05 15:05:00,100.58,100.59,100.54,100.57,17900.0,70.8644,70.8714,70.8362,70.8573,17900.0
2015-03-05 15:10:00,100.56,100.61,100.55,100.61,29200.0,70.8503,70.8855,70.8432,70.8855,29200.0
2015-03-05 15:15:00,100.61,100.64,100.59,100.64,30100.0,70.8855,70.9067,70.8714,70.9067,30100.0
2015-03-05 15:20:00,100.64,100.68,100.63,100.67,25000.0,70.9067,70.9348,70.8996,70.9278,25000.0
2015-03-05 15:25:00,100.66,100.75,100.65,100.75,30800.0,70.9207,70.9842,70.9137,70.9842,30800.0
2015-03-05 15:30:00,100.75,100.8,100.66,100.7,41600.0,70.9842,71.0194,70.9207,70.9489,41600.0
2015-03-05 15:35:00,100.69,100.76,100.66,100.72,23600.0,70.9419,70.9912,70.9207,70.963,23600.0
2015-03-05 15:40:00,100.72,100.79,100.69,100.74,32000.0,70.963,71.0123,70.9419,70.9771,32000.0
2015-03-05 15:45:00,100.75,100.87,100.72,100.72,69800.0,70.9842,71.0687,70.963,70.963,69800.0
2015-03-05 15:50:00,100.74,100.8,100.73,100.74,111600.0,70.9771,71.0194,70.9701,70.9771,111600.0
2015-03-05 15:55:00,100.74,100.82,100.73,100.73,137400.0,70.9771,71.0335,70.9701,70.9701,137400.0
2015-03-06 09:30:00,100.38,100.45,100.17,100.42,101600.0,70.7235,70.7728,70.5755,70.7517,101600.0
2015-03-06 09:35:00,100.45,100.74,100.45,100.51,93100.0,70.7728,70.9771,70.7728,70.8151,93100.0
2015-03-06 09:40:00,100.5,100.67,100.5,100.54,18100.0,70.808,70.9278,70.808,70.8362,18100.0
2015-03-06 09:45:00,100.56,100.68,100.5,100.65,22000.0,70.8503,70.9348,70.808,70.9137,22000.0
2015-03-06 09:50:00,100.64,100.78,100.54,100.77,44700.0,70.9067,71.0053,70.8362,70.9982,44700.0
2015-03-06 09:55:00,100.8,100.82,100.72,100.75,42600.0,71.0194,71.0335,70.963,70.9842,42600.0
2015-03-06 10:00:00,100.76,100.77,100.64,100.77,32700.0,70.9912,70.9982,70.9067,70.9982,32700.0
2015-03-06 10:05:00,100.75,100.87,100.73,100.83,81100.0,70.9842,71.0687,70.9701,71.0405,81100.0
2015-03-06 10:10:00,100.84,100.98,100.75,100.75,28900.0,71.0476,71.1462,70.9842,70.9842,28900.0
2015-03-06 10:15:00,100.73,100.98,100.66,100.96,29800.0,70.9701,71.1462,70.9207,71.1321,29800.0
2015-03-06 10:20:00,100.97,101.04,100.94,101.02,30400.0,71.1392,71.1885,71.118,71.1744,30400.0
2015-03-06 10:25:00,101.02,101.21,101.02,101.15,30700.0,71.1744,71.3083,71.1744,71.266,30700.0
2015-03-06 10:30:00,101.12,101.12,100.99,101.11,14400.0,71.2448,71.2448,71.1533,71.2378,14400.0
2015-03-06 10:35:00,101.1,101.12,100.98,101.0,14000.0,71.2308,71.2448,71.1462,71.1603,14000.0
2015-03-06 10:40:00,101.01,101.14,100.98,101.13,21500.0,71.1673,71.2589,71.1462,71.2519,21500.0
2015-03-06 10:45:00,101.12,101.22,101.11,101.22,19900.0,71.2448,71.3153,71.2378,71.3153,19900.0
2015-03-06 10:50:00,101.2,101.21,101.05,101.09,21500.0,71.3012,71.3083,71.1955,71.2237,21500.0
2015-03-06 10:55:00,101.09,101.1,100.98,101.06,15100.0,71.2237,71.2308,71.1462,71.2026,15100.0
2015-03-06 11:00:00,101.07,101.07,100.99,100.99,14500.0,71.2096,71.2096,71.1533,71.1533,14500.0
2015-03-06 11:05:00,100.97,101.05,100.9,100.9,24700.0,71.1392,71.1955,71.0898,71.0898,24700.0
2015-03-06 11:10:00,100.9,100.95,100.85,100.85,26000.0,71.0898,71.1251,71.0546,71.0546,26000.0
2015-03-06 11:15:00,100.84,100.88,100.76,100.82,18800.0,71.0476,71.0758,70.9912,71.0335,18800.0
2015-03-06 11:20:00,100.83,100.85,100.77,100.79,14700.0,71.0405,71.0546,70.9982,71.0123,14700.0
2015-03-06 11:25:00,100.78,100.83,100.75,100.77,17000.0,71.0053,71.0405,70.9842,70.9982,17000.0
2015-03-06 11:30:00,100.77,100.78,100.7,100.75,17600.0,70.9982,71.0053,70.9489,70.9842,17600.0
2015-03-06 11:35:00,100.75,100.83,100.73,100.77,28800.0,70.9842,71.0405,70.9701,70.9982,28800.0
2015-03-06 11:40:00,100.76,100.8,100.65,100.68,19300.0,70.9912,71.0194,70.9137,70.9348,19300.0
2015-03-06 11:45:00,100.66,100.77,100.64,100.76,17200.0,70.9207,70.9982,70.9067,70.9912,17200.0
2015-03-06 11:50:00,100.76,100.85,100.73,100.83,20400.0,70.9912,71.0546,70.9701,71.0405,20400.0
2015-03-06 11:55:00,100.82,100.84,100.75,100.84,16100.0,71.0335,71.0476,70.9842,71.0476,16100.0
2015-03-06 12:00:00,100.84,100.92,100.81,100.9,15200.0,71.0476,71.1039,71.0264,71.0898,15200.0
2015-03-06 12:05:00,100.9,100.96,100.88,100.91,17100.0,71.0898,71.1321,71.0758,71.0969,17100.0
2015-03-06 12:10:00,100.92,100.95,100.88,100.91,28400.0,71.1039,71.1251,71.0758,71.0969,28400.0
2015-03-06 12:15:00,100.91,100.91,100.76,100.8,26300.0,71.0969,71.0969,70.9912,71.0194,26300.0
2015-03-06 12:20:00,100.76,100.79,100.66,100.69,32700.0,70.9912,71.0123,70.9207,70.9419,32700.0
2015-03-06 12:25:00,100.68,100.71,100.67,100.69,14500.0,70.9348,70.956,70.9278,70.9419,14500.0
2015-03-06 12:30:00,100.7,100.74,100.67,100.73,15400.0,70.9489,70.9771,70.9278,70.9701,15400.0
2015-03-06 12:35:00,100.73,100.83,100.72,100.83,12500.0,70.9701,71.0405,70.963,71.0405,12500.0
2015-03-06 12:40:00,100.83,100.83,100.78,100.83,11200.0,71.0405,71.0405,71.0053,71.0405,11200.0
2015-03-06 12:45:00,100.83,100.87,100.82,100.87,9900.0,71.0405,71.0687,71.0335,71.0687,9900.0
2015-03-06 12:50:00,100.86,100.88,100.76,100.76,14800.0,71.0617,71.0758,70.9912,70.9912,14800.0
2015-03-06 12:55:00,100.75,100.77,100.69,100.76,12900.0,70.9842,70.9982,70.9419,70.9912,12900.0
2015-03-06 13:00:00,100.76,100.82,100.68,100.68,14200.0,70.9912,71.0335,70.9348,70.9348,14200.0
2015-03-06 13:05:00,100.67,100.77,100.66,100.7,14700.0,70.9278,70.9982,70.9207,70.9489,14700.0
2015-03-06 13:10:00,100.71,100.86,100.71,100.85,31100.0,70.956,71.0617,70.956,71.0546,31100.0
2015-03-06 13:15:00,100.85,100.87,100.79,100.81,14400.0,71.0546,71.0687,71.0123,71.0264,14400.0
2015-03-06 13:20:00,100.82,100.86,100.73,100.73,15900.0,71.0335,71.0617,70.9701,70.9701,15900.0
2015-03-06 13:25:00,100.73,100.88,100.7,100.84,30800.0,70.9701,71.0758,70.9489,71.0476,30800.0
2015-03-06 13:30:00,100.82,100.83,100.74,100.74,10000.0,71.0335,71.0405,70.9771,70.9771,10000.0
2015-03-06 13:35:00,100.73,100.79,100.71,100.78,24800.0,70.9701,71.0123,70.956,71.0053,24800.0
2015-03-06 13:40:00,100.77,100.87,100.73,100.84,24700.0,70.9982,71.0687,70.9701,71.0476,24700.0
2015-03-06 13:45:00,100.82,100.83,100.72,100.75,19200.0,71.0335,71.0405,70.963,70.9842,19200.0
2015-03-06 13:50:00,100.76,100.78,100.71,100.75,8400.0,70.9912,71.0053,70.956,70.9842,8400.0
2015-03-06 13:55:00,100.75,100.81,100.72,100.79,14600.0,70.9842,71.0264,70.963,71.0123,14600.0
2015-03-06 14:00:00,100.79,100.85,100.79,100.82,11200.0,71.0123,71.0546,71.0123,71.0335,11200.0
2015-03-06 14:05:00,100.83,100.94,100.81,100.92,21400.0,71.0405,71.118,71.0264,71.1039,21400.0
2015-03-06 14:10:00,100.92,100.93,100.88,100.91,15500.0,71.1039,71.111,71.0758,71.0969,15500.0
2015-03-06 14:15:00,100.91,100.94,100.84,100.85,8100.0,71.0969,71.118,71.0476,71.0546,8100.0
2015-03-06 14:20:00,100.86,100.86,100.66,100.67,25600.0,71.0617,71.0617,70.9207,70.9278,25600.0
2015-03-06 14:25:00,100.67,100.79,100.64,100.73,22100.0,70.9278,71.0123,70.9067,70.9701,22100.0
2015-03-06 14:30:00,100.73,100.81,100.7,100.8,26000.0,70.9701,71.0264,70.9489,71.0194,26000.0
2015-03-06 14:35:00,100.77,100.77,100.67,100.68,29400.0,70.9982,70.9982,70.9278,70.9348,29400.0
2015-03-06 14:40:00,100.69,100.7,100.6,100.67,22400.0,70.9419,70.9489,70.8785,70.9278,22400.0
2015-03-06 14:45:00,100.67,100.75,100.66,100.73,40200.0,70.9278,70.9842,70.9207,70.9701,40200.0
2015-03-06 14:50:00,100.71,100.79,100.68,100.79,24700.0,70.956,71.0123,70.9348,71.0123,24700.0
2015-03-06 14:55:00,100.79,100.84,100.72,100.74,12600.0,71.0123,71.0476,70.963,70.9771,12600.0
2015-03-06 15:00:00,100.72,100.86,100.72,100.85,22300.0,70.963,71.0617,70.963,71.0546,22300.0
2015-03-06 15:05:00,100.87,100.91,100.82,100.85,32200.0,71.0687,71.0969,71.0335,71.0546,32200.0
2015-03-06 15:10:00,100.85,100.87,100.73,100.76,27200.0,71.0546,71.0687,70.9701,70.9912,27200.0
2015-03-06 15:15:00,100.77,100.78,100.7,100.78,23100.0,70.9982,71.0053,70.9489,71.0053,23100.0
2015-03-06 15:20:00,100.78,100.83,100.73,100.8,32000.0,71.0053,71.0405,70.9701,71.0194,32000.0
2015-03-06 15:25:00,100.8,100.81,100.63,100.67,30000.0,71.0194,71.0264,70.8996,70.9278,30000.0
2015-03-06 15:30:00,100.67,100.71,100.53,100.57,45400.0,70.9278,70.956,70.8292,70.8573,45400.0
2015-03-06 15:35:00,100.56,100.59,100.44,100.47,45400.0,70.8503,70.8714,70.7657,70.7869,45400.0
2015-03-06 15:40:00,100.49,100.56,100.46,100.53,72500.0,70.801,70.8503,70.7798,70.8292,72500.0
2015-03-06 15:45:00,100.53,100.64,100.51,100.64,124400.0,70.8292,70.9067,70.8151,70.9067,124400.0
2015-03-06 15:50:00,100.64,100.68,100.6,100.65,69600.0,70.9067,70.9348,70.8785,70.9137,69600.0
2015-03-06 15:55:00,100.65,100.67,100.53,100.63,152900.0,70.9137,70.9278,70.8292,70.8996,152900.0
2015-03-09 09:30:00,100.78,101.13,100.59,100.91,83300.0,71.0053,71.2519,70.8714,71.0969,83300.0
2015-03-09 09:35:00,100.89,101.23,100.83,101.09,33200.0,71.0828,71.3223,71.0405,71.2237,33200.0
2015-03-09 09:40:00,101.13,101.34,101.08,101.31,37000.0,71.2519,71.3998,71.2167,71.3787,37000.0
2015-03-09 09:45:00,101.32,101.34,101.1,101.19,29400.0,71.3858,71.3998,71.2308,71.2942,29400.0
2015-03-09 09:50:00,101.2,101.28,101.1,101.23,21000.0,71.3012,71.3576,71.2308,71.3223,21000.0
2015-03-09 09:55:00,101.23,101.35,101.19,101.28,14900.0,71.3223,71.4069,71.2942,71.3576,14900.0
2015-03-09 10:00:00,101.27,101.46,101.19,101.44,45600.0,71.3505,71.4844,71.2942,71.4703,45600.0
2015-03-09 10:05:00,101.44,101.45,101.32,101.33,27300.0,71.4703,71.4773,71.3858,71.3928,27300.0
2015-03-09 10:10:00,101.32,101.37,101.25,101.28,27300.0,71.3858,71.421,71.3364,71.3576,27300.0
2015-03-09 10:15:00,101.28,101.31,101.09,101.15,73500.0,71.3576,71.3787,71.2237,71.266,73500.0
2015-03-09 10:20:00,101.16,101.21,100.88,100.91,29000.0,71.273,71.3083,71.0758,71.0969,29000.0
2015-03-09 10:25:00,100.89,100.92,100.68,100.76,37300.0,71.0828,71.1039,70.9348,70.9912,37300.0
2015-03-09 10:30:00,100.78,100.8,100.72,100.76,41900.0,71.0053,71.0194,70.963,70.9912,41900.0
2015-03-09 10:35:00,100.76,100.78,100.73,100.74,37300.0,70.9912,71.0053,70.9701,70.9771,37300.0
2015-03-09 10:40:00,100.75,100.78,100.67,100.68,53800.0,70.9842,71.0053,70.9278,70.9348,53800.0
2015-03-09 10:45:00,100.68,100.9,100.66,100.9,22100.0,70.9348,71.0898,70.9207,71.0898,22100.0
2015-03-09 10:50:00,100.91,100.99,100.85,100.95,25200.0,71.0969,71.1533,71.0546,71.1251,25200.0
2015-03-09 10:55:00,100.96,100.97,100.9,100.96,20000.0,71.1321,71.1392,71.0898,71.1321,20000.0
2015-03-09 11:00:00,100.96,100.97,100.76,100.8,30500.0,71.1321,71.1392,70.9912,71.0194,30500.0
2015-03-09 11:05:00,100.81,100.88,100.79,100.88,29400.0,71.0264,71.0758,71.0123,71.0758,29400.0
2015-03-09 11:10:00,100.87,100.91,100.81,100.85,31300.0,71.0687,71.0969,71.0264,71.0546,31300.0
2015-03-09 11:15:00,100.86,101.0,100.83,100.98,25600.0,71.0617,71.1603,71.0405,71.1462,25600.0
2015-03-09 11:20:00,100.97,100.98,100.9,100.94,18400.0,71.1392,71.1462,71.0898,71.118,18400.0
2015-03-09 11:25:00,100.95,101.0,100.92,100.98,25200.0,71.1251,71.1603,71.1039,71.1462,25200.0
2015-03-09 11:30:00,100.99,101.0,100.89,100.9,17500.0,71.1533,71.1603,71.0828,71.0898,17500.0
2015-03-09 11:35:00,100.89,100.95,100.89,100.9,12800.0,71.0828,71.1251,71.0828,71.0898,12800.0
2015-03-09 11:40:00,100.9,100.99,100.89,100.93,30000.0,71.0898,71.1533,71.0828,71.111,30000.0
2015-03-09 11:45:00,100.9,101.02,100.86,100.87,60800.0,71.0898,71.1744,71.0617,71.0687,60800.0
2015-03-09 11:50:00,100.88,100.89,100.73,100.74,17500.0,71.0758,71.0828,70.9701,70.9771,17500.0
2015-03-09 11:55:00,100.73,100.77,100.72,100.74,10900.0,70.9701,70.9982,70.963,70.9771,10900.0
2015-03-09 12:00:00,100.75,100.81,100.74,100.78,13100.0,70.9842,71.0264,70.9771,71.0053,13100.0
2015-03-09 12:05:00,100.76,100.82,100.74,100.76,14200.0,70.9912,71.0335,70.9771,70.9912,14200.0
2015-03-09 12:10:00,100.75,100.82,100.75,100.75,8400.0,70.9842,71.0335,70.9842,70.9842,8400.0
2015-03-09 12:15:00,100.76,100.8,100.74,100.77,11500.0,70.9912,71.0194,70.9771,70.9982,11500.0
2015-03-09 12:20:00,100.77,100.82,100.74,100.78,19400.0,70.9982,71.0335,70.9771,71.0053,19400.0
2015-03-09 12:25:00,100.79,100.79,100.73,100.76,8900.0,71.0123,71.0123,70.9701,70.9912,8900.0
2015-03-09 12:30:00,100.75,100.76,100.72,100.73,12200.0,70.9842,70.9912,70.963,70.9701,12200.0
2015-03-09 12:35:00,100.74,100.76,100.69,100.71,11400.0,70.9771,70.9912,70.9419,70.956,11400.0
2015-03-09 12:40:00,100.7,100.76,100.7,100.74,9000.0,70.9489,70.9912,70.9489,70.9771,9000.0
2015-03-09 12:45:00,100.75,100.82,100.75,100.8,10600.0,70.9842,71.0335,70.9842,71.0194,10600.0
2015-03-09 12:50:00,100.81,100.82,100.71,100.71,37700.0,71.0264,71.0335,70.956,70.956,37700.0
2015-03-09 12:55:00,100.73,100.8,100.7,100.8,38700.0,70.9701,71.0194,70.9489,71.0194,38700.0
2015-03-09 13:00:00,100.78,100.79,100.7,100.7,25500.0,71.0053,71.0123,70.9489,70.9489,25500.0
2015-03-09 13:05:00,100.7,100.72,100.68,100.7,24300.0,70.9489,70.963,70.9348,70.9489,24300.0
2015-03-09 13:10:00,100.71,100.72,100.69,100.7,10900.0,70.956,70.963,70.9419,70.9489,10900.0
2015-03-09 13:15:00,100.7,100.72,100.68,100.69,36200.0,70.9489,70.963,70.9348,70.9419,36200.0
2015-03-09 13:20:00,100.69,100.69,100.63,100.65,31700.0,70.9419,70.9419,70.8996,70.9137,31700.0
2015-03-09 13:25:00,100.66,100.76,100.65,100.75,40000.0,70.9207,70.9912,70.9137,70.9842,40000.0
2015-03-09 13:30:00,100.75,100.78,100.69,100.71,57200.0,70.9842,71.0053,70.9419,70.956,57200.0
2015-03-09 13:35:00,100.72,100.78,100.7,100.71,32000.0,70.963,71.0053,70.9489,70.956,32000.0
2015-03-09 13:40:00,100.71,100.73,100.66,100.69,34000.0,70.956,70.9701,70.9207,70.9419,34000.0
2015-03-09 13:45:00,100.7,100.77,100.65,100.75,91600.0,70.9489,70.9982,70.9137,70.9842,91600.0
2015-03-09 13:50:00,100.75,100.75,100.66,100.67,31400.0,70.9842,70.9842,70.9207,70.9278,31400.0
2015-03-09 13:55:00,100.67,100.69,100.65,100.69,27600.0,70.9278,70.9419,70.9137,70.9419,27600.0
2015-03-09 14:00:00,100.69,100.76,100.65,100.71,55000.0,70.9419,70.9912,70.9137,70.956,55000.0
2015-03-09 14:05:00,100.71,100.75,100.68,100.68,28500.0,70.956,70.9842,70.9348,70.9348,28500.0
2015-03-09 14:10:00,100.68,100.69,100.6,100.64,32400.0,70.9348,70.9419,70.8785,70.9067,32400.0
2015-03-09 14:15:00,100.65,100.7,100.64,100.69,26000.0,70.9137,70.9489,70.9067,70.9419,26000.0
2015-03-09 14:20:00,100.68,100.69,100.61,100.65,52200.0,70.9348,70.9419,70.8855,70.9137,52200.0
2015-03-09 14:25:00,100.65,100.75,100.65,100.75,47800.0,70.9137,70.9842,70.9137,70.9842,47800.0
2015-03-09 14:30:00,100.75,100.75,100.63,100.63,42500.0,70.9842,70.9842,70.8996,70.8996,42500.0
2015-03-09 14:35:00,100.64,100.67,100.6,100.6,43400.0,70.9067,70.9278,70.8785,70.8785,43400.0
2015-03-09 14:40:00,100.6,100.67,100.56,100.61,42900.0,70.8785,70.9278,70.8503,70.8855,42900.0
2015-03-09 14:45:00,100.6,100.69,100.6,100.65,38000.0,70.8785,70.9419,70.8785,70.9137,38000.0
2015-03-09 14:50:00,100.65,100.8,100.65,100.66,63600.0,70.9137,71.0194,70.9137,70.9207,63600.0
2015-03-09 14:55:00,100.66,100.77,100.66,100.75,34800.0,70.9207,70.9982,70.9207,70.9842,34800.0
2015-03-09 15:00:00,100.75,100.75,100.63,100.64,56700.0,70.9842,70.9842,70.8996,70.9067,56700.0
2015-03-09 15:05:00,100.64,100.7,100.62,100.7,47400.0,70.9067,70.9489,70.8926,70.9489,47400.0
2015-03-09 15:10:00,100.71,100.73,100.57,100.57,77500.0,70.956,70.9701,70.8573,70.8573,77500.0
2015-03-09 15:15:00,100.56,100.61,100.52,100.52,46600.0,70.8503,70.8855,70.8221,70.8221,46600.0
2015-03-09 15:20:00,100.52,100.62,100.5,100.6,43200.0,70.8221,70.8926,70.808,70.8785,43200.0
2015-03-09 15:25:00,100.6,100.7,100.56,100.68,43000.0,70.8785,70.9489,70.8503,70.9348,43000.0
2015-03-09 15:30:00,100.67,100.69,100.62,100.63,57900.0,70.9278,70.9419,70.8926,70.8996,57900.0
2015-03-09 15:35:00,100.62,100.64,100.5,100.52,53800.0,70.8926,70.9067,70.808,70.8221,53800.0
2015-03-09 15:40:00,100.52,100.64,100.52,100.53,58000.0,70.8221,70.9067,70.8221,70.8292,58000.0
2015-03-09 15:45:00,100.54,100.62,100.54,100.59,72700.0,70.8362,70.8926,70.8362,70.8714,72700.0
2015-03-09 15:50:00,100.6,100.65,100.55,100.6,136900.0,70.8785,70.9137,70.8432,70.8785,136900.0
2015-03-09 15:55:00,100.6,100.6,100.54,100.55,116800.0,70.8785,70.8785,70.8362,70.8432,116800.0
2015-03-10 09:30:00,100.0,100.42,99.75,100.03,96300.0,70.4557,70.7517,70.2796,70.4769,96300.0
2015-03-10 09:35:00,100.05,100.22,100.0,100.12,85900.0,70.491,70.6107,70.4557,70.5403,85900.0
2015-03-10 09:40:00,100.09,100.22,99.92,99.98,58700.0,70.5192,70.6107,70.3994,70.4416,58700.0
2015-03-10 09:45:00,99.95,99.99,99.82,99.9,35700.0,70.4205,70.4487,70.3289,70.3853,35700.0
2015-03-10 09:50:00,99.87,99.96,99.75,99.96,52100.0,70.3641,70.4276,70.2796,70.4276,52100.0
2015-03-10 09:55:00,99.94,100.01,99.84,99.87,35500.0,70.4135,70.4628,70.343,70.3641,35500.0
2015-03-10 10:00:00,99.86,100.07,99.83,100.04,28700.0,70.3571,70.5051,70.336,70.4839,28700.0
2015-03-10 10:05:00,100.03,100.03,99.84,99.85,28000.0,70.4769,70.4769,70.343,70.3501,28000.0
2015-03-10 10:10:00,99.85,99.88,99.7,99.72,26500.0,70.3501,70.3712,70.2444,70.2585,26500.0
2015-03-10 10:15:00,99.71,99.8,99.7,99.78,38600.0,70.2514,70.3148,70.2444,70.3007,38600.0
2015-03-10 10:20:00,99.77,99.92,99.77,99.78,41400.0,70.2937,70.3994,70.2937,70.3007,41400.0
2015-03-10 10:25:00,99.77,99.91,99.76,99.91,46000.0,70.2937,70.3923,70.2866,70.3923,46000.0
2015-03-10 10:30:00,99.89,99.89,99.77,99.78,15900.0,70.3782,70.3782,70.2937,70.3007,15900.0
2015-03-10 10:35:00,99.78,99.81,99.72,99.8,32500.0,70.3007,70.3219,70.2585,70.3148,32500.0
2015-03-10 10:40:00,99.79,99.98,99.79,99.96,38400.0,70.3078,70.4416,70.3078,70.4276,38400.0
2015-03-10 10:45:00,99.97,100.0,99.85,99.99,29600.0,70.4346,70.4557,70.3501,70.4487,29600.0
2015-03-10 10:50:00,99.98,100.07,99.95,100.03,22200.0,70.4416,70.5051,70.4205,70.4769,22200.0
2015-03-10 10:55:00,100.03,100.11,99.95,99.95,12900.0,70.4769,70.5332,70.4205,70.4205,12900.0
2015-03-10 11:00:00,99.96,100.06,99.95,99.97,15600.0,70.4276,70.498,70.4205,70.4346,15600.0
2015-03-10 11:05:00,99.95,100.03,99.94,99.99,13900.0,70.4205,70.4769,70.4135,70.4487,13900.0
2015-03-10 11:10:00,100.0,100.06,99.96,100.06,16900.0,70.4557,70.498,70.4276,70.498,16900.0
2015-03-10 11:15:00,100.08,100.11,100.05,100.08,12600.0,70.5121,70.5332,70.491,70.5121,12600.0
2015-03-10 11:20:00,100.08,100.1,99.98,99.98,18200.0,70.5121,70.5262,70.4416,70.4416,18200.0
2015-03-10 11:25:00,99.98,99.99,99.9,99.94,16100.0,70.4416,70.4487,70.3853,70.4135,16100.0
2015-03-10 11:30:00,99.94,100.03,99.9,99.95,23500.0,70.4135,70.4769,70.3853,70.4205,23500.0
2015-03-10 11:35:00,99.95,99.95,99.88,99.88,25800.0,70.4205,70.4205,70.3712,70.3712,25800.0
2015-03-10 11:40:00,99.87,99.87,99.75,99.78,21900.0,70.3641,70.3641,70.2796,70.3007,21900.0
2015-03-10 11:45:00,99.78,99.79,99.72,99.72,19200.0,70.3007,70.3078,70.2585,70.2585,19200.0
2015-03-10 11:50:00,99.71,99.78,99.68,99.68,12500.0,70.2514,70.3007,70.2303,70.2303,12500.0
2015-03-10 11:55:00,99.69,99.73,99.6,99.6,25600.0,70.2373,70.2655,70.1739,70.1739,25600.0
2015-03-10 12:00:00,99.6,99.64,99.58,99.64,35100.0,70.1739,70.2021,70.1598,70.2021,35100.0
2015-03-10 12:05:00,99.62,99.65,99.59,99.64,34300.0,70.188,70.2091,70.1669,70.2021,34300.0
2015-03-10 12:10:00,99.64,99.69,99.63,99.63,17300.0,70.2021,70.2373,70.1951,70.1951,17300.0
2015-03-10 12:15:00,99.63,99.68,99.54,99.54,18500.0,70.1951,70.2303,70.1316,70.1316,18500.0
2015-03-10 12:20:00,99.54,99.56,99.49,99.49,26400.0,70.1316,70.1457,70.0964,70.0964,26400.0
2015-03-10 12:25:00,99.49,99.55,99.47,99.5,17100.0,70.0964,70.1387,70.0823,70.1035,17100.0
2015-03-10 12:30:00,99.49,99.54,99.47,99.51,20400.0,70.0964,70.1316,70.0823,70.1105,20400.0
2015-03-10 12:35:00,99.51,99.58,99.49,99.57,20500.0,70.1105,70.1598,70.0964,70.1528,20500.0
2015-03-10 12:40:00,99.57,99.63,99.49,99.6,14300.0,70.1528,70.1951,70.0964,70.1739,14300.0
2015-03-10 12:45:00,99.6,99.62,99.5,99.54,17800.0,70.1739,70.188,70.1035,70.1316,17800.0
2015-03-10 12:50:00,99.53,99.59,99.46,99.53,23600.0,70.1246,70.1669,70.0753,70.1246,23600.0
2015-03-10 12:55:00,99.54,99.62,99.51,99.52,12300.0,70.1316,70.188,70.1105,70.1176,12300.0
2015-03-10 13:00:00,99.5,99.54,99.48,99.5,16400.0,70.1035,70.1316,70.0894,70.1035,16400.0
2015-03-10 13:05:00,99.5,99.53,99.47,99.48,23700.0,70.1035,70.1246,70.0823,70.0894,23700.0
2015-03-10 13:10:00,99.48,99.52,99.46,99.5,37300.0,70.0894,70.1176,70.0753,70.1035,37300.0
2015-03-10 13:15:00,99.5,99.53,99.48,99.51,21100.0,70.1035,70.1246,70.0894,70.1105,21100.0
2015-03-10 13:20:00,99.52,99.67,99.52,99.67,28900.0,70.1176,70.2232,70.1176,70.2232,28900.0
2015-03-10 13:25:00,99.65,99.65,99.61,99.61,18000.0,70.2091,70.2091,70.181,70.181,18000.0
2015-03-10 13:30:00,99.61,99.61,99.52,99.52,13000.0,70.181,70.181,70.1176,70.1176,13000.0
2015-03-10 13:35:00,99.52,99.53,99.49,99.5,8500.0,70.1176,70.1246,70.0964,70.1035,8500.0
2015-03-10 13:40:00,99.51,99.53,99.48,99.53,12000.0,70.1105,70.1246,70.0894,70.1246,12000.0
2015-03-10 13:45:00,99.52,99.6,99.51,99.6,11300.0,70.1176,70.1739,70.1105,70.1739,11300.0
2015-03-10 13:50:00,99.61,99.63,99.57,99.59,14800.0,70.181,70.1951,70.1528,70.1669,14800.0
2015-03-10 13:55:00,99.6,99.63,99.56,99.61,26500.0,70.1739,70.1951,70.1457,70.181,26500.0
2015-03-10 14:00:00,99.6,99.65,99.59,99.62,23600.0,70.1739,70.2091,70.1669,70.188,23600.0
2015-03-10 14:05:00,99.64,99.73,99.64,99.73,30200.0,70.2021,70.2655,70.2021,70.2655,30200.0
2015-03-10 14:10:00,99.72,99.78,99.6,99.62,33300.0,70.2585,70.3007,70.1739,70.188,33300.0
2015-03-10 14:15:00,99.61,99.66,99.59,99.6,22100.0,70.181,70.2162,70.1669,70.1739,22100.0
2015-03-10 14:20:00,99.6,99.63,99.57,99.59,34300.0,70.1739,70.1951,70.1528,70.1669,34300.0
2015-03-10 14:25:00,99.6,99.65,99.6,99.61,24800.0,70.1739,70.2091,70.1739,70.181,24800.0
2015-03-10 14:30:00,99.61,99.72,99.6,99.7,33600.0,70.181,70.2585,70.1739,70.2444,33600.0
2015-03-10 14:35:00,99.7,99.72,99.63,99.63,27500.0,70.2444,70.2585,70.1951,70.1951,27500.0
2015-03-10 14:40:00,99.64,99.64,99.54,99.59,31600.0,70.2021,70.2021,70.1316,70.1669,31600.0
2015-03-10 14:45:00,99.6,99.72,99.6,99.67,28600.0,70.1739,70.2585,70.1739,70.2232,28600.0
2015-03-10 14:50:00,99.67,99.67,99.51,99.54,56700.0,70.2232,70.2232,70.1105,70.1316,56700.0
2015-03-10 14:55:00,99.54,99.55,99.5,99.52,51700.0,70.1316,70.1387,70.1035,70.1176,51700.0
2015-03-10 15:00:00,99.5,99.55,99.48,99.5,63600.0,70.1035,70.1387,70.0894,70.1035,63600.0
2015-03-10 15:05:00,99.5,99.56,99.47,99.55,40500.0,70.1035,70.1457,70.0823,70.1387,40500.0
2015-03-10 15:10:00,99.56,99.59,99.5,99.55,38000.0,70.1457,70.1669,70.1035,70.1387,38000.0
2015-03-10 15:15:00,99.55,99.65,99.53,99.62,41400.0,70.1387,70.2091,70.1246,70.188,41400.0
2015-03-10 15:20:00,99.63,99.65,99.57,99.61,36500.0,70.1951,70.2091,70.1528,70.181,36500.0
2015-03-10 15:25:00,99.6,99.62,99.53,99.55,57000.0,70.1739,70.188,70.1246,70.1387,57000.0
2015-03-10 15:30:00,99.55,99.57,99.51,99.54,86800.0,70.1387,70.1528,70.1105,70.1316,86800.0
2015-03-10 15:35:00,99.54,99.59,99.53,99.57,57900.0,70.1316,70.1669,70.1246,70.1528,57900.0
2015-03-10 15:40:00,99.56,99.6,99.54,99.55,61700.0,70.1457,70.1739,70.1316,70.1387,61700.0
2015-03-10 15:45:00,99.55,99.6,99.5,99.6,89300.0,70.1387,70.1739,70.1035,70.1739,89300.0
2015-03-10 15:50:00,99.59,99.59,99.53,99.58,78400.0,70.1669,70.1669,70.1246,70.1598,78400.0
2015-03-10 15:55:00,99.58,99.58,99.5,99.51,285300.0,70.1598,70.1598,70.1035,70.1105,285300.0
2015-03-11 09:30:00,99.51,99.93,99.51,99.59,67100.0,70.1105,70.4064,70.1105,70.1669,67100.0
2015-03-11 09:35:00,99.64,99.76,99.56,99.6,18500.0,70.2021,70.2866,70.1457,70.1739,18500.0
2015-03-11 09:40:00,99.58,99.78,99.55,99.75,74900.0,70.1598,70.3007,70.1387,70.2796,74900.0
2015-03-11 09:45:00,99.7,99.7,99.5,99.5,16500.0,70.2444,70.2444,70.1035,70.1035,16500.0
2015-03-11 09:50:00,99.5,99.62,99.5,99.56,23800.0,70.1035,70.188,70.1035,70.1457,23800.0
2015-03-11 09:55:00,99.56,99.61,99.5,99.54,21700.0,70.1457,70.181,70.1035,70.1316,21700.0
2015-03-11 10:00:00,99.54,99.61,99.5,99.59,37200.0,70.1316,70.181,70.1035,70.1669,37200.0
2015-03-11 10:05:00,99.57,99.64,99.54,99.62,21300.0,70.1528,70.2021,70.1316,70.188,21300.0
2015-03-11 10:10:00,99.63,99.63,99.5,99.52,15800.0,70.1951,70.1951,70.1035,70.1176,15800.0
2015-03-11 10:15:00,99.52,99.59,99.5,99.51,26600.0,70.1176,70.1669,70.1035,70.1105,26600.0
2015-03-11 10:20:00,99.51,99.56,99.46,99.54,31500.0,70.1105,70.1457,70.0753,70.1316,31500.0
2015-03-11 10:25:00,99.53,99.54,99.42,99.45,24600.0,70.1246,70.1316,70.0471,70.0682,24600.0
2015-03-11 10:30:00,99.45,99.53,99.4,99.45,32700.0,70.0682,70.1246,70.033,70.0682,32700.0
2015-03-11 10:35:00,99.42,99.45,99.38,99.42,20000.0,70.0471,70.0682,70.0189,70.0471,20000.0
2015-03-11 10:40:00,99.44,99.44,99.3,99.31,22200.0,70.0612,70.0612,69.9626,69.9696,22200.0
2015-03-11 10:45:00,99.32,99.34,99.23,99.23,27500.0,69.9766,69.9907,69.9132,69.9132,27500.0
2015-03-11 10:50:00,99.24,99.25,99.05,99.16,88500.0,69.9203,69.9273,69.7864,69.8639,88500.0
2015-03-11 10:55:00,99.18,99.25,99.14,99.24,14900.0,69.878,69.9273,69.8498,69.9203,14900.0
2015-03-11 11:00:00,99.23,99.43,99.22,99.39,84400.0,69.9132,70.0541,69.9062,70.026,84400.0
2015-03-11 11:05:00,99.38,99.39,99.28,99.34,21600.0,70.0189,70.026,69.9485,69.9907,21600.0
2015-03-11 11:10:00,99.35,99.41,99.32,99.34,17700.0,69.9978,70.0401,69.9766,69.9907,17700.0
2015-03-11 11:15:00,99.35,99.5,99.33,99.45,18300.0,69.9978,70.1035,69.9837,70.0682,18300.0
2015-03-11 11:20:00,99.46,99.47,99.29,99.3,20000.0,70.0753,70.0823,69.9555,69.9626,20000.0
2015-03-11 11:25:00,99.29,99.38,99.29,99.38,17100.0,69.9555,70.0189,69.9555,70.0189,17100.0
2015-03-11 11:30:00,99.39,99.41,99.26,99.35,48200.0,70.026,70.0401,69.9344,69.9978,48200.0
2015-03-11 11:35:00,99.35,99.42,99.31,99.31,16200.0,69.9978,70.0471,69.9696,69.9696,16200.0
2015-03-11 11:40:00,99.3,99.36,99.27,99.33,27600.0,69.9626,70.0048,69.9414,69.9837,27600.0
2015-03-11 11:45:00,99.33,99.38,99.31,99.37,7000.0,69.9837,70.0189,69.9696,70.0119,7000.0
2015-03-11 11:50:00,99.34,99.36,99.23,99.34,10900.0,69.9907,70.0048,69.9132,69.9907,10900.0
2015-03-11 11:55:00,99.35,99.39,99.28,99.37,10300.0,69.9978,70.026,69.9485,70.0119,10300.0
2015-03-11 12:00:00,99.39,99.41,99.35,99.38,19400.0,70.026,70.0401,69.9978,70.0189,19400.0
2015-03-11 12:05:00,99.38,99.39,99.29,99.32,11000.0,70.0189,70.026,69.9555,69.9766,11000.0
2015-03-11 12:10:00,99.33,99.41,99.32,99.4,9600.0,69.9837,70.0401,69.9766,70.033,9600.0
2015-03-11 12:15:00,99.39,99.44,99.38,99.42,22700.0,70.026,70.0612,70.0189,70.0471,22700.0
2015-03-11 12:20:00,99.42,99.42,99.27,99.27,21600.0,70.0471,70.0471,69.9414,69.9414,21600.0
2015-03-11 12:25:00,99.26,99.27,99.13,99.15,34600.0,69.9344,69.9414,69.8428,69.8569,34600.0
2015-03-11 12:30:00,99.15,99.18,99.08,99.17,31900.0,69.8569,69.878,69.8075,69.871,31900.0
2015-03-11 12:35:00,99.17,99.25,99.15,99.25,17600.0,69.871,69.9273,69.8569,69.9273,17600.0
2015-03-11 12:40:00,99.26,99.26,99.2,99.22,10200.0,69.9344,69.9344,69.8921,69.9062,10200.0
2015-03-11 12:45:00,99.22,99.25,99.18,99.21,10100.0,69.9062,69.9273,69.878,69.8991,10100.0
2015-03-11 12:50:00,99.23,99.3,99.19,99.27,17100.0,69.9132,69.9626,69.885,69.9414,17100.0
2015-03-11 12:55:00,99.27,99.28,99.14,99.14,16000.0,69.9414,69.9485,69.8498,69.8498,16000.0
2015-03-11 13:00:00,99.14,99.15,99.08,99.15,25800.0,69.8498,69.8569,69.8075,69.8569,25800.0
2015-03-11 13:05:00,99.14,99.18,99.1,99.15,19400.0,69.8498,69.878,69.8216,69.8569,19400.0
2015-03-11 13:10:00,99.15,99.17,99.1,99.13,12600.0,69.8569,69.871,69.8216,69.8428,12600.0
2015-03-11 13:15:00,99.13,99.26,99.13,99.24,45900.0,69.8428,69.9344,69.8428,69.9203,45900.0
2015-03-11 13:20:00,99.24,99.27,99.22,99.27,12700.0,69.9203,69.9414,69.9062,69.9414,12700.0
2015-03-11 13:25:00,99.26,99.28,99.19,99.24,26200.0,69.9344,69.9485,69.885,69.9203,26200.0
2015-03-11 13:30:00,99.23,99.23,99.07,99.09,19100.0,69.9132,69.9132,69.8005,69.8146,19100.0
2015-03-11 13:35:00,99.1,99.12,99.07,99.12,17300.0,69.8216,69.8357,69.8005,69.8357,17300.0
2015-03-11 13:40:00,99.12,99.13,99.04,99.05,23100.0,69.8357,69.8428,69.7794,69.7864,23100.0
2015-03-11 13:45:00,99.04,99.05,98.89,98.93,39900.0,69.7794,69.7864,69.6737,69.7019,39900.0
2015-03-11 13:50:00,98.91,99.03,98.91,99.03,19900.0,69.6878,69.7723,69.6878,69.7723,19900.0
2015-03-11 13:55:00,99.02,99.03,98.97,99.03,12900.0,69.7653,69.7723,69.73,69.7723,12900.0
2015-03-11 14:00:00,99.02,99.03,98.95,98.96,18600.0,69.7653,69.7723,69.716,69.723,18600.0
2015-03-11 14:05:00,98.96,99.04,98.96,99.04,15800.0,69.723,69.7794,69.723,69.7794,15800.0
2015-03-11 14:10:00,99.04,99.04,98.97,99.01,17400.0,69.7794,69.7794,69.73,69.7582,17400.0
2015-03-11 14:15:00,99.0,99.09,98.97,99.06,30000.0,69.7512,69.8146,69.73,69.7935,30000.0
2015-03-11 14:20:00,99.06,99.09,99.03,99.05,24200.0,69.7935,69.8146,69.7723,69.7864,24200.0
2015-03-11 14:25:00,99.06,99.12,99.01,99.02,24100.0,69.7935,69.8357,69.7582,69.7653,24100.0
2015-03-11 14:30:00,99.02,99.06,98.99,99.04,23100.0,69.7653,69.7935,69.7441,69.7794,23100.0
2015-03-11 14:35:00,99.04,99.16,99.04,99.13,19400.0,69.7794,69.8639,69.7794,69.8428,19400.0
2015-03-11 14:40:00,99.14,99.14,99.0,99.0,23800.0,69.8498,69.8498,69.7512,69.7512,23800.0
2015-03-11 14:45:00,99.0,99.05,98.99,99.05,21500.0,69.7512,69.7864,69.7441,69.7864,21500.0
2015-03-11 14:50:00,99.04,99.1,99.01,99.07,20300.0,69.7794,69.8216,69.7582,69.8005,20300.0
2015-03-11 14:55:00,99.07,99.17,99.05,99.15,38100.0,69.8005,69.871,69.7864,69.8569,38100.0
2015-03-11 15:00:00,99.15,99.16,99.04,99.04,41000.0,69.8569,69.8639,69.7794,69.7794,41000.0
2015-03-11 15:05:00,99.04,99.06,98.95,98.95,39100.0,69.7794,69.7935,69.716,69.716,39100.0
2015-03-11 15:10:00,98.94,99.01,98.9,98.91,70100.0,69.7089,69.7582,69.6807,69.6878,70100.0
2015-03-11 15:15:00,98.92,98.95,98.91,98.93,33500.0,69.6948,69.716,69.6878,69.7019,33500.0
2015-03-11 15:20:00,98.95,98.95,98.81,98.83,41400.0,69.716,69.716,69.6173,69.6314,41400.0
2015-03-11 15:25:00,98.83,98.86,98.75,98.77,56200.0,69.6314,69.6525,69.575,69.5891,56200.0
2015-03-11 15:30:00,98.77,98.79,98.7,98.72,72300.0,69.5891,69.6032,69.5398,69.5539,72300.0
2015-03-11 15:35:00,98.7,98.84,98.7,98.82,94100.0,69.5398,69.6385,69.5398,69.6244,94100.0
2015-03-11 15:40:00,98.82,98.91,98.78,98.91,55800.0,69.6244,69.6878,69.5962,69.6878,55800.0
2015-03-11 15:45:00,98.9,98.9,98.72,98.76,72600.0,69.6807,69.6807,69.5539,69.5821,72600.0
2015-03-11 15:50:00,98.75,98.82,98.73,98.8,110700.0,69.575,69.6244,69.561,69.6103,110700.0
2015-03-11 15:55:00,98.8,98.84,98.72,98.73,177400.0,69.6103,69.6385,69.5539,69.561,177400.0
2015-03-12 09:30:00,99.26,99.48,99.07,99.41,45700.0,69.9344,70.0894,69.8005,70.0401,45700.0
2015-03-12 09:35:00,99.31,99.4,99.27,99.35,26200.0,69.9696,70.033,69.9414,69.9978,26200.0
2015-03-12 09:40:00,99.35,99.61,99.32,99.58,35300.0,69.9978,70.181,69.9766,70.1598,35300.0
2015-03-12 09:45:00,99.54,99.6,99.46,99.53,22400.0,70.1316,70.1739,70.0753,70.1246,22400.0
2015-03-12 09:50:00,99.53,99.6,99.47,99.58,41200.0,70.1246,70.1739,70.0823,70.1598,41200.0
2015-03-12 09:55:00,99.58,99.58,99.4,99.47,14800.0,70.1598,70.1598,70.033,70.0823,14800.0
2015-03-12 10:00:00,99.45,99.52,99.36,99.48,20800.0,70.0682,70.1176,70.0048,70.0894,20800.0
2015-03-12 10:05:00,99.48,99.55,99.42,99.45,17200.0,70.0894,70.1387,70.0471,70.0682,17200.0
2015-03-12 10:10:00,99.47,99.49,99.42,99.45,12700.0,70.0823,70.0964,70.0471,70.0682,12700.0
2015-03-12 10:15:00,99.44,99.45,99.25,99.26,28100.0,70.0612,70.0682,69.9273,69.9344,28100.0
2015-03-12 10:20:00,99.29,99.42,99.25,99.42,30200.0,69.9555,70.0471,69.9273,70.0471,30200.0
2015-03-12 10:25:00,99.4,99.49,99.39,99.43,8200.0,70.033,70.0964,70.026,70.0541,8200.0
2015-03-12 10:30:00,99.42,99.48,99.37,99.41,9900.0,70.0471,70.0894,70.0119,70.0401,9900.0
2015-03-12 10:35:00,99.39,99.44,99.36,99.42,14000.0,70.026,70.0612,70.0048,70.0471,14000.0
2015-03-12 10:40:00,99.42,99.43,99.29,99.32,12800.0,70.0471,70.0541,69.9555,69.9766,12800.0
2015-03-12 10:45:00,99.31,99.35,99.25,99.29,24900.0,69.9696,69.9978,69.9273,69.9555,24900.0
2015-03-12 10:50:00,99.27,99.39,99.26,99.36,13200.0,69.9414,70.026,69.9344,70.0048,13200.0
2015-03-12 10:55:00,99.37,99.44,99.37,99.41,11300.0,70.0119,70.0612,70.0119,70.0401,11300.0
2015-03-12 11:00:00,99.42,99.47,99.37,99.37,13300.0,70.0471,70.0823,70.0119,70.0119,13300.0
2015-03-12 11:05:00,99.37,99.38,99.24,99.27,49700.0,70.0119,70.0189,69.9203,69.9414,49700.0
2015-03-12 11:10:00,99.26,99.34,99.24,99.33,27900.0,69.9344,69.9907,69.9203,69.9837,27900.0
2015-03-12 11:15:00,99.34,99.48,99.34,99.47,45900.0,69.9907,70.0894,69.9907,70.0823,45900.0
2015-03-12 11:20:00,99.48,99.5,99.43,99.46,20500.0,70.0894,70.1035,70.0541,70.0753,20500.0
2015-03-12 11:25:00,99.48,99.53,99.44,99.47,5900.0,70.0894,70.1246,70.0612,70.0823,5900.0
2015-03-12 11:30:00,99.47,99.52,99.43,99.46,12000.0,70.0823,70.1176,70.0541,70.0753,12000.0
2015-03-12 11:35:00,99.44,99.47,99.41,99.44,12200.0,70.0612,70.0823,70.0401,70.0612,12200.0
2015-03-12 11:40:00,99.45,99.45,99.34,99.35,16400.0,70.0682,70.0682,69.9907,69.9978,16400.0
2015-03-12 11:45:00,99.34,99.35,99.28,99.29,9300.0,69.9907,69.9978,69.9485,69.9555,9300.0
2015-03-12 11:50:00,99.3,99.35,99.29,99.35,11800.0,69.9626,69.9978,69.9555,69.9978,11800.0
2015-03-12 11:55:00,99.34,99.4,99.31,99.37,12700.0,69.9907,70.033,69.9696,70.0119,12700.0
2015-03-12 12:00:00,99.38,99.39,99.3,99.31,12200.0,70.0189,70.026,69.9626,69.9696,12200.0
2015-03-12 12:05:00,99.31,99.33,99.28,99.29,6900.0,69.9696,69.9837,69.9485,69.9555,6900.0
2015-03-12 12:10:00,99.29,99.35,99.29,99.35,9600.0,69.9555,69.9978,69.9555,69.9978,9600.0
2015-03-12 12:15:00,99.35,99.38,99.34,99.36,6000.0,69.9978,70.0189,69.9907,70.0048,6000.0
2015-03-12 12:20:00,99.36,99.36,99.28,99.3,8200.0,70.0048,70.0048,69.9485,69.9626,8200.0
2015-03-12 12:25:00,99.3,99.31,99.24,99.24,17600.0,69.9626,69.9696,69.9203,69.9203,17600.0
2015-03-12 12:30:00,99.24,99.25,99.19,99.2,19200.0,69.9203,69.9273,69.885,69.8921,19200.0
2015-03-12 12:35:00,99.21,99.21,99.13,99.15,16400.0,69.8991,69.8991,69.8428,69.8569,16400.0
2015-03-12 12:40:00,99.15,99.17,99.11,99.16,19400.0,69.8569,69.871,69.8287,69.8639,19400.0
2015-03-12 12:45:00,99.16,99.23,99.16,99.23,7800.0,69.8639,69.9132,69.8639,69.9132,7800.0
2015-03-12 12:50:00,99.23,99.33,99.19,99.33,11300.0,69.9132,69.9837,69.885,69.9837,11300.0
2015-03-12 12:55:00,99.33,99.37,99.3,99.36,5000.0,69.9837,70.0119,69.9626,70.0048,5000.0
2015-03-12 13:00:00,99.36,99.41,99.35,99.39,32500.0,70.0048,70.0401,69.9978,70.026,32500.0
2015-03-12 13:05:00,99.4,99.41,99.35,99.35,19900.0,70.033,70.0401,69.9978,69.9978,19900.0
2015-03-12 13:10:00,99.35,99.38,99.29,99.29,7200.0,69.9978,70.0189,69.9555,69.9555,7200.0
2015-03-12 13:15:00,99.29,99.38,99.28,99.37,17200.0,69.9555,70.0189,69.9485,70.0119,17200.0
2015-03-12 13:20:00,99.37,99.37,99.27,99.28,8300.0,70.0119,70.0119,69.9414,69.9485,8300.0
2015-03-12 13:25:00,99.29,99.31,99.28,99.31,19900.0,69.9555,69.9696,69.9485,69.9696,19900.0
2015-03-12 13:30:00,99.3,99.3,99.24,99.27,9300.0,69.9626,69.9626,69.9203,69.9414,9300.0
2015-03-12 13:35:00,99.28,99.31,99.28,99.28,6500.0,69.9485,69.9696,69.9485,69.9485,6500.0
2015-03-12 13:40:00,99.27,99.3,99.24,99.26,10900.0,69.9414,69.9626,69.9203,69.9344,10900.0
2015-03-12 13:45:00,99.26,99.33,99.26,99.29,9200.0,69.9344,69.9837,69.9344,69.9555,9200.0
2015-03-12 13:50:00,99.29,99.38,99.29,99.37,9500.0,69.9555,70.0189,69.9555,70.0119,9500.0
2015-03-12 13:55:00,99.38,99.39,99.33,99.35,5000.0,70.0189,70.026,69.9837,69.9978,5000.0
2015-03-12 14:00:00,99.35,99.35,99.3,99.33,12100.0,69.9978,69.9978,69.9626,69.9837,12100.0
2015-03-12 14:05:00,99.33,99.36,99.31,99.32,7100.0,69.9837,70.0048,69.9696,69.9766,7100.0
2015-03-12 14:10:00,99.33,99.4,99.32,99.39,11300.0,69.9837,70.033,69.9766,70.026,11300.0
2015-03-12 14:15:00,99.38,99.41,99.38,99.39,6300.0,70.0189,70.0401,70.0189,70.026,6300.0
2015-03-12 14:20:00,99.38,99.41,99.36,99.39,15900.0,70.0189,70.0401,70.0048,70.026,15900.0
2015-03-12 14:25:00,99.39,99.41,99.34,99.36,8200.0,70.026,70.0401,69.9907,70.0048,8200.0
2015-03-12 14:30:00,99.35,99.39,99.31,99.33,4800.0,69.9978,70.026,69.9696,69.9837,4800.0
2015-03-12 14:35:00,99.34,99.39,99.32,99.39,6400.0,69.9907,70.026,69.9766,70.026,6400.0
2015-03-12 14:40:00,99.37,99.4,99.32,99.38,15200.0,70.0119,70.033,69.9766,70.0189,15200.0
2015-03-12 14:45:00,99.39,99.4,99.36,99.37,11700.0,70.026,70.033,70.0048,70.0119,11700.0
2015-03-12 14:50:00,99.37,99.4,99.37,99.37,8800.0,70.0119,70.033,70.0119,70.0119,8800.0
2015-03-12 14:55:00,99.38,99.52,99.37,99.5,32600.0,70.0189,70.1176,70.0119,70.1035,32600.0
2015-03-12 15:00:00,99.51,99.62,99.51,99.6,22200.0,70.1105,70.188,70.1105,70.1739,22200.0
2015-03-12 15:05:00,99.63,99.68,99.61,99.66,15700.0,70.1951,70.2303,70.181,70.2162,15700.0
2015-03-12 15:10:00,99.65,99.67,99.64,99.66,17100.0,70.2091,70.2232,70.2021,70.2162,17100.0
2015-03-12 15:15:00,99.65,99.67,99.63,99.64,13900.0,70.2091,70.2232,70.1951,70.2021,13900.0
2015-03-12 15:20:00,99.64,99.66,99.62,99.65,25800.0,70.2021,70.2162,70.188,70.2091,25800.0
2015-03-12 15:25:00,99.66,99.74,99.65,99.72,21100.0,70.2162,70.2726,70.2091,70.2585,21100.0
2015-03-12 15:30:00,99.72,99.75,99.69,99.71,24300.0,70.2585,70.2796,70.2373,70.2514,24300.0
2015-03-12 15:35:00,99.71,99.74,99.68,99.73,20800.0,70.2514,70.2726,70.2303,70.2655,20800.0
2015-03-12 15:40:00,99.73,99.73,99.68,99.72,35500.0,70.2655,70.2655,70.2303,70.2585,35500.0
2015-03-12 15:45:00,99.72,99.75,99.7,99.72,43600.0,70.2585,70.2796,70.2444,70.2585,43600.0
2015-03-12 15:50:00,99.72,99.75,99.71,99.72,46300.0,70.2585,70.2796,70.2514,70.2585,46300.0
2015-03-12 15:55:00,99.71,99.75,99.67,99.68,96500.0,70.2514,70.2796,70.2232,70.2303,96500.0
2015-03-13 09:30:00,99.46,99.73,99.3,99.73,33900.0,70.0753,70.2655,69.9626,70.2655,33900.0
2015-03-13 09:35:00,99.71,99.71,99.31,99.45,36700.0,70.2514,70.2514,69.9696,70.0682,36700.0
2015-03-13 09:40:00,99.43,99.52,99.31,99.42,41200.0,70.0541,70.1176,69.9696,70.0471,41200.0
2015-03-13 09:45:00,99.4,99.58,99.39,99.47,21800.0,70.033,70.1598,70.026,70.0823,21800.0
2015-03-13 09:50:00,99.48,99.49,99.34,99.38,29400.0,70.0894,70.0964,69.9907,70.0189,29400.0
2015-03-13 09:55:00,99.39,99.39,99.25,99.3,33300.0,70.026,70.026,69.9273,69.9626,33300.0
2015-03-13 10:00:00,99.29,99.37,99.17,99.17,91800.0,69.9555,70.0119,69.871,69.871,91800.0
2015-03-13 10:05:00,99.18,99.18,98.9,98.92,48700.0,69.878,69.878,69.6807,69.6948,48700.0
2015-03-13 10:10:00,98.92,99.25,98.89,99.25,17100.0,69.6948,69.9273,69.6737,69.9273,17100.0
2015-03-13 10:15:00,99.24,99.26,99.12,99.15,24200.0,69.9203,69.9344,69.8357,69.8569,24200.0
2015-03-13 10:20:00,99.15,99.19,98.97,99.01,64000.0,69.8569,69.885,69.73,69.7582,64000.0
2015-03-13 10:25:00,99.0,99.05,98.97,98.97,17100.0,69.7512,69.7864,69.73,69.73,17100.0
2015-03-13 10:30:00,98.96,98.97,98.91,98.93,16300.0,69.723,69.73,69.6878,69.7019,16300.0
2015-03-13 10:35:00,98.94,99.04,98.91,99.04,15800.0,69.7089,69.7794,69.6878,69.7794,15800.0
2015-03-13 10:40:00,99.03,99.07,98.95,98.98,15100.0,69.7723,69.8005,69.716,69.7371,15100.0
2015-03-13 10:45:00,98.97,99.01,98.9,98.94,35900.0,69.73,69.7582,69.6807,69.7089,35900.0
2015-03-13 10:50:00,98.92,98.93,98.7,98.72,27900.0,69.6948,69.7019,69.5398,69.5539,27900.0
2015-03-13 10:55:00,98.7,98.73,98.55,98.55,68900.0,69.5398,69.561,69.4341,69.4341,68900.0
2015-03-13 11:00:00,98.55,98.67,98.51,98.66,26800.0,69.4341,69.5187,69.406,69.5116,26800.0
2015-03-13 11:05:00,98.66,98.69,98.54,98.58,28000.0,69.5116,69.5328,69.4271,69.4553,28000.0
2015-03-13 11:10:00,98.59,98.62,98.54,98.61,30800.0,69.4623,69.4835,69.4271,69.4764,30800.0
2015-03-13 11:15:00,98.61,98.64,98.51,98.52,28800.0,69.4764,69.4975,69.406,69.413,28800.0
2015-03-13 11:20:00,98.52,98.52,98.39,98.44,43200.0,69.413,69.413,69.3214,69.3566,43200.0
2015-03-13 11:25:00,98.43,98.45,98.24,98.27,62200.0,69.3496,69.3637,69.2157,69.2369,62200.0
2015-03-13 11:30:00,98.28,98.33,98.14,98.17,38400.0,69.2439,69.2791,69.1453,69.1664,38400.0
2015-03-13 11:35:00,98.17,98.21,98.09,98.21,33800.0,69.1664,69.1946,69.11,69.1946,33800.0
2015-03-13 11:40:00,98.23,98.45,98.23,98.39,28000.0,69.2087,69.3637,69.2087,69.3214,28000.0
2015-03-13 11:45:00,98.4,98.4,98.15,98.2,42600.0,69.3284,69.3284,69.1523,69.1875,42600.0
2015-03-13 11:50:00,98.2,98.32,98.18,98.3,26800.0,69.1875,69.2721,69.1734,69.258,26800.0
2015-03-13 11:55:00,98.31,98.48,98.25,98.47,29900.0,69.265,69.3848,69.2228,69.3778,29900.0
2015-03-13 12:00:00,98.47,98.48,98.41,98.48,37100.0,69.3778,69.3848,69.3355,69.3848,37100.0
2015-03-13 12:05:00,98.48,98.6,98.47,98.6,12600.0,69.3848,69.4694,69.3778,69.4694,12600.0
2015-03-13 12:10:00,98.62,98.66,98.6,98.6,15100.0,69.4835,69.5116,69.4694,69.4694,15100.0
2015-03-13 12:15:00,98.6,98.61,98.46,98.48,26800.0,69.4694,69.4764,69.3707,69.3848,26800.0
2015-03-13 12:20:00,98.47,98.48,98.39,98.42,24700.0,69.3778,69.3848,69.3214,69.3425,24700.0
2015-03-13 12:25:00,98.42,98.46,98.42,98.45,15500.0,69.3425,69.3707,69.3425,69.3637,15500.0
2015-03-13 12:30:00,98.45,98.47,98.43,98.44,35400.0,69.3637,69.3778,69.3496,69.3566,35400.0
2015-03-13 12:35:00,98.44,98.5,98.44,98.46,17800.0,69.3566,69.3989,69.3566,69.3707,17800.0
2015-03-13 12:40:00,98.46,98.49,98.42,98.48,19700.0,69.3707,69.3919,69.3425,69.3848,19700.0
2015-03-13 12:45:00,98.49,98.49,98.44,98.49,26600.0,69.3919,69.3919,69.3566,69.3919,26600.0
2015-03-13 12:50:00,98.5,98.5,98.43,98.43,20600.0,69.3989,69.3989,69.3496,69.3496,20600.0
2015-03-13 12:55:00,98.44,98.5,98.43,98.43,11900.0,69.3566,69.3989,69.3496,69.3496,11900.0
2015-03-13 13:00:00,98.44,98.44,98.28,98.29,38900.0,69.3566,69.3566,69.2439,69.2509,38900.0
2015-03-13 13:05:00,98.3,98.38,98.3,98.34,16300.0,69.258,69.3144,69.258,69.2862,16300.0
2015-03-13 13:10:00,98.35,98.35,98.27,98.33,14400.0,69.2932,69.2932,69.2369,69.2791,14400.0
2015-03-13 13:15:00,98.32,98.32,98.26,98.3,26100.0,69.2721,69.2721,69.2298,69.258,26100.0
2015-03-13 13:20:00,98.3,98.32,98.18,98.2,17800.0,69.258,69.2721,69.1734,69.1875,17800.0
2015-03-13 13:25:00,98.19,98.21,98.04,98.05,29100.0,69.1805,69.1946,69.0748,69.0819,29100.0
2015-03-13 13:30:00,98.06,98.07,97.89,97.89,84200.0,69.0889,69.0959,68.9691,68.9691,84200.0
2015-03-13 13:35:00,97.9,98.1,97.85,98.1,35800.0,68.9762,69.1171,68.9409,69.1171,35800.0
2015-03-13 13:40:00,98.1,98.13,98.05,98.09,22300.0,69.1171,69.1382,69.0819,69.11,22300.0
2015-03-13 13:45:00,98.1,98.16,98.08,98.16,50100.0,69.1171,69.1594,69.103,69.1594,50100.0
2015-03-13 13:50:00,98.15,98.26,98.15,98.21,13200.0,69.1523,69.2298,69.1523,69.1946,13200.0
2015-03-13 13:55:00,98.2,98.2,98.03,98.06,33800.0,69.1875,69.1875,69.0678,69.0889,33800.0
2015-03-13 14:00:00,98.07,98.16,98.0,98.16,25900.0,69.0959,69.1594,69.0466,69.1594,25900.0
2015-03-13 14:05:00,98.17,98.19,98.1,98.1,21400.0,69.1664,69.1805,69.1171,69.1171,21400.0
2015-03-13 14:10:00,98.1,98.11,98.05,98.07,26200.0,69.1171,69.1241,69.0819,69.0959,26200.0
2015-03-13 14:15:00,98.09,98.14,98.06,98.09,17200.0,69.11,69.1453,69.0889,69.11,17200.0
2015-03-13 14:20:00,98.08,98.12,98.06,98.1,19800.0,69.103,69.1312,69.0889,69.1171,19800.0
2015-03-13 14:25:00,98.11,98.17,98.06,98.17,19800.0,69.1241,69.1664,69.0889,69.1664,19800.0
2015-03-13 14:30:00,98.17,98.2,98.14,98.19,14300.0,69.1664,69.1875,69.1453,69.1805,14300.0
2015-03-13 14:35:00,98.18,98.18,98.02,98.03,25100.0,69.1734,69.1734,69.0607,69.0678,25100.0
2015-03-13 14:40:00,98.04,98.04,97.93,97.93,36900.0,69.0748,69.0748,68.9973,68.9973,36900.0
2015-03-13 14:45:00,97.93,97.99,97.91,97.92,39700.0,68.9973,69.0396,68.9832,68.9903,39700.0
2015-03-13 14:50:00,97.94,97.98,97.92,97.98,33900.0,69.0044,69.0325,68.9903,69.0325,33900.0
2015-03-13 14:55:00,97.96,98.14,97.95,98.12,30900.0,69.0184,69.1453,69.0114,69.1312,30900.0
2015-03-13 15:00:00,98.12,98.18,98.08,98.08,37200.0,69.1312,69.1734,69.103,69.103,37200.0
2015-03-13 15:05:00,98.07,98.16,98.05,98.14,66300.0,69.0959,69.1594,69.0819,69.1453,66300.0
2015-03-13 15:10:00,98.15,98.18,98.09,98.17,36900.0,69.1523,69.1734,69.11,69.1664,36900.0
2015-03-13 15:15:00,98.18,98.28,98.15,98.24,36700.0,69.1734,69.2439,69.1523,69.2157,36700.0
2015-03-13 15:20:00,98.25,98.34,98.18,98.34,62800.0,69.2228,69.2862,69.1734,69.2862,62800.0
2015-03-13 15:25:00,98.35,98.4,98.28,98.4,39100.0,69.2932,69.3284,69.2439,69.3284,39100.0
2015-03-13 15:30:00,98.4,98.44,98.32,98.32,32400.0,69.3284,69.3566,69.2721,69.2721,32400.0
2015-03-13 15:35:00,98.34,98.47,98.32,98.45,53600.0,69.2862,69.3778,69.2721,69.3637,53600.0
2015-03-13 15:40:00,98.45,98.57,98.45,98.5,48500.0,69.3637,69.4482,69.3637,69.3989,48500.0
2015-03-13 15:45:00,98.49,98.6,98.48,98.58,67700.0,69.3919,69.4694,69.3848,69.4553,67700.0
2015-03-13 15:50:00,98.58,98.66,98.58,98.64,87400.0,69.4553,69.5116,69.4553,69.4975,87400.0
2015-03-13 15:55:00,98.65,98.69,98.53,98.53,112300.0,69.5046,69.5328,69.42,69.42,112300.0
2015-03-16 09:30:00,98.71,99.18,98.61,99.16,87200.0,69.5469,69.878,69.4764,69.8639,87200.0
2015-03-16 09:35:00,99.14,99.4,99.14,99.35,45700.0,69.8498,70.033,69.8498,69.9978,45700.0
2015-03-16 09:40:00,99.4,99.6,99.36,99.51,24700.0,70.033,70.1739,70.0048,70.1105,24700.0
2015-03-16 09:45:00,99.52,99.7,99.42,99.64,38300.0,70.1176,70.2444,70.0471,70.2021,38300.0
2015-03-16 09:50:00,99.64,99.99,99.64,99.96,69500.0,70.2021,70.4487,70.2021,70.4276,69500.0
2015-03-16 09:55:00,99.95,100.0,99.88,99.91,37600.0,70.4205,70.4557,70.3712,70.3923,37600.0
2015-03-16 10:00:00,99.88,99.98,99.82,99.87,30800.0,70.3712,70.4416,70.3289,70.3641,30800.0
2015-03-16 10:05:00,99.87,99.97,99.85,99.93,21300.0,70.3641,70.4346,70.3501,70.4064,21300.0
2015-03-16 10:10:00,99.95,100.07,99.88,100.0,32300.0,70.4205,70.5051,70.3712,70.4557,32300.0
2015-03-16 10:15:00,99.97,99.97,99.7,99.79,47000.0,70.4346,70.4346,70.2444,70.3078,47000.0
2015-03-16 10:20:00,99.79,99.89,99.71,99.72,24700.0,70.3078,70.3782,70.2514,70.2585,24700.0
2015-03-16 10:25:00,99.71,99.82,99.71,99.8,17500.0,70.2514,70.3289,70.2514,70.3148,17500.0
2015-03-16 10:30:00,99.82,99.85,99.78,99.8,24600.0,70.3289,70.3501,70.3007,70.3148,24600.0
2015-03-16 10:35:00,99.79,99.99,99.78,99.98,22000.0,70.3078,70.4487,70.3007,70.4416,22000.0
2015-03-16 10:40:00,99.98,100.0,99.91,99.95,19300.0,70.4416,70.4557,70.3923,70.4205,19300.0
2015-03-16 10:45:00,99.95,99.97,99.9,99.93,14900.0,70.4205,70.4346,70.3853,70.4064,14900.0
2015-03-16 10:50:00,99.92,99.94,99.84,99.86,24100.0,70.3994,70.4135,70.343,70.3571,24100.0
2015-03-16 10:55:00,99.85,99.91,99.83,99.89,21300.0,70.3501,70.3923,70.336,70.3782,21300.0
2015-03-16 11:00:00,99.91,99.91,99.84,99.89,21500.0,70.3923,70.3923,70.343,70.3782,21500.0
2015-03-16 11:05:00,99.89,99.92,99.88,99.88,24000.0,70.3782,70.3994,70.3712,70.3712,24000.0
2015-03-16 11:10:00,99.89,99.91,99.88,99.9,36700.0,70.3782,70.3923,70.3712,70.3853,36700.0
2015-03-16 11:15:00,99.9,99.91,99.87,99.9,20600.0,70.3853,70.3923,70.3641,70.3853,20600.0
2015-03-16 11:20:00,99.89,99.93,99.87,99.93,50800.0,70.3782,70.4064,70.3641,70.4064,50800.0
2015-03-16 11:25:00,99.94,100.0,99.94,99.99,24100.0,70.4135,70.4557,70.4135,70.4487,24100.0
2015-03-16 11:30:00,99.98,100.1,99.98,100.1,42200.0,70.4416,70.5262,70.4416,70.5262,42200.0
2015-03-16 11:35:00,100.09,100.21,100.09,100.18,36500.0,70.5192,70.6037,70.5192,70.5826,36500.0
2015-03-16 11:40:00,100.18,100.19,100.15,100.17,20300.0,70.5826,70.5896,70.5614,70.5755,20300.0
2015-03-16 11:45:00,100.16,100.29,100.16,100.28,24400.0,70.5685,70.6601,70.5685,70.653,24400.0
2015-03-16 11:50:00,100.28,100.4,100.27,100.37,27200.0,70.653,70.7376,70.646,70.7164,27200.0
2015-03-16 11:55:00,100.37,100.38,100.19,100.19,33100.0,70.7164,70.7235,70.5896,70.5896,33100.0
2015-03-16 12:00:00,100.18,100.21,100.11,100.13,15500.0,70.5826,70.6037,70.5332,70.5473,15500.0
2015-03-16 12:05:00,100.14,100.2,100.12,100.2,15800.0,70.5544,70.5967,70.5403,70.5967,15800.0
2015-03-16 12:10:00,100.19,100.21,100.1,100.12,13100.0,70.5896,70.6037,70.5262,70.5403,13100.0
2015-03-16 12:15:00,100.11,100.12,100.08,100.09,21100.0,70.5332,70.5403,70.5121,70.5192,21100.0
2015-03-16 12:20:00,100.1,100.12,100.08,100.12,18700.0,70.5262,70.5403,70.5121,70.5403,18700.0
2015-03-16 12:25:00,100.12,100.13,100.04,100.07,21800.0,70.5403,70.5473,70.4839,70.5051,21800.0
2015-03-16 12:30:00,100.08,100.08,100.0,100.0,17500.0,70.5121,70.5121,70.4557,70.4557,17500.0
2015-03-16 12:35:00,100.0,100.04,99.97,100.02,14400.0,70.4557,70.4839,70.4346,70.4698,14400.0
2015-03-16 12:40:00,100.03,100.06,99.98,99.98,11400.0,70.4769,70.498,70.4416,70.4416,11400.0
2015-03-16 12:45:00,99.99,100.09,99.98,100.03,11100.0,70.4487,70.5192,70.4416,70.4769,11100.0
2015-03-16 12:50:00,100.04,100.09,100.04,100.08,9400.0,70.4839,70.5192,70.4839,70.5121,9400.0
2015-03-16 12:55:00,100.07,100.07,99.99,100.0,9900.0,70.5051,70.5051,70.4487,70.4557,9900.0
2015-03-16 13:00:00,99.99,100.01,99.95,99.95,22700.0,70.4487,70.4628,70.4205,70.4205,22700.0
2015-03-16 13:05:00,99.94,99.97,99.93,99.97,12300.0,70.4135,70.4346,70.4064,70.4346,12300.0
2015-03-16 13:10:00,99.97,100.1,99.97,100.08,14300.0,70.4346,70.5262,70.4346,70.5121,14300.0
2015-03-16 13:15:00,100.08,100.15,100.08,100.12,7600.0,70.5121,70.5614,70.5121,70.5403,7600.0
2015-03-16 13:20:00,100.12,100.19,100.11,100.12,14400.0,70.5403,70.5896,70.5332,70.5403,14400.0
2015-03-16 13:25:00,100.11,100.19,100.1,100.19,9200.0,70.5332,70.5896,70.5262,70.5896,9200.0
2015-03-16 13:30:00,100.19,100.19,100.15,100.17,8500.0,70.5896,70.5896,70.5614,70.5755,8500.0
2015-03-16 13:35:00,100.17,100.19,100.12,100.19,16900.0,70.5755,70.5896,70.5403,70.5896,16900.0
2015-03-16 13:40:00,100.19,100.22,100.16,100.22,13500.0,70.5896,70.6107,70.5685,70.6107,13500.0
2015-03-16 13:45:00,100.22,100.24,100.19,100.2,13600.0,70.6107,70.6248,70.5896,70.5967,13600.0
2015-03-16 13:50:00,100.2,100.23,100.15,100.17,12300.0,70.5967,70.6178,70.5614,70.5755,12300.0
2015-03-16 13:55:00,100.17,100.2,100.13,100.15,15700.0,70.5755,70.5967,70.5473,70.5614,15700.0
2015-03-16 14:00:00,100.16,100.16,100.1,100.11,15900.0,70.5685,70.5685,70.5262,70.5332,15900.0
2015-03-16 14:05:00,100.11,100.14,100.1,100.14,12800.0,70.5332,70.5544,70.5262,70.5544,12800.0
2015-03-16 14:10:00,100.14,100.15,100.1,100.1,16300.0,70.5544,70.5614,70.5262,70.5262,16300.0
2015-03-16 14:15:00,100.1,100.18,100.1,100.18,16900.0,70.5262,70.5826,70.5262,70.5826,16900.0
2015-03-16 14:20:00,100.19,100.26,100.19,100.23,11800.0,70.5896,70.6389,70.5896,70.6178,11800.0
2015-03-16 14:25:00,100.25,100.28,100.21,100.22,12900.0,70.6319,70.653,70.6037,70.6107,12900.0
2015-03-16 14:30:00,100.24,100.26,100.17,100.22,26400.0,70.6248,70.6389,70.5755,70.6107,26400.0
2015-03-16 14:35:00,100.22,100.23,100.11,100.13,13900.0,70.6107,70.6178,70.5332,70.5473,13900.0
2015-03-16 14:40:00,100.14,100.29,100.14,100.26,16800.0,70.5544,70.6601,70.5544,70.6389,16800.0
2015-03-16 14:45:00,100.27,100.3,100.26,100.27,11500.0,70.646,70.6671,70.6389,70.646,11500.0
2015-03-16 14:50:00,100.27,100.28,100.23,100.23,25700.0,70.646,70.653,70.6178,70.6178,25700.0
2015-03-16 14:55:00,100.23,100.31,100.22,100.31,21700.0,70.6178,70.6742,70.6107,70.6742,21700.0
2015-03-16 15:00:00,100.31,100.38,100.3,100.34,23800.0,70.6742,70.7235,70.6671,70.6953,23800.0
2015-03-16 15:05:00,100.33,100.35,100.29,100.31,21600.0,70.6882,70.7023,70.6601,70.6742,21600.0
2015-03-16 15:10:00,100.32,100.4,100.31,100.39,32600.0,70.6812,70.7376,70.6742,70.7305,32600.0
2015-03-16 15:15:00,100.39,100.4,100.31,100.34,25600.0,70.7305,70.7376,70.6742,70.6953,25600.0
2015-03-16 15:20:00,100.34,100.34,100.23,100.24,28900.0,70.6953,70.6953,70.6178,70.6248,28900.0
2015-03-16 15:25:00,100.23,100.29,100.21,100.28,31300.0,70.6178,70.6601,70.6037,70.653,31300.0
2015-03-16 15:30:00,100.28,100.32,100.24,100.29,42000.0,70.653,70.6812,70.6248,70.6601,42000.0
2015-03-16 15:35:00,100.29,100.31,100.21,100.22,39900.0,70.6601,70.6742,70.6037,70.6107,39900.0
2015-03-16 15:40:00,100.22,100.25,100.19,100.2,49000.0,70.6107,70.6319,70.5896,70.5967,49000.0
2015-03-16 15:45:00,100.2,100.2,100.11,100.14,87100.0,70.5967,70.5967,70.5332,70.5544,87100.0
2015-03-16 15:50:00,100.14,100.23,100.14,100.22,51400.0,70.5544,70.6178,70.5544,70.6107,51400.0
2015-03-16 15:55:00,100.21,100.35,100.21,100.25,97000.0,70.6037,70.7023,70.6037,70.6319,97000.0
2015-03-17 09:30:00,99.77,100.02,99.68,100.02,47600.0,70.2937,70.4698,70.2303,70.4698,47600.0
2015-03-17 09:35:00,100.01,100.2,99.91,99.98,30600.0,70.4628,70.5967,70.3923,70.4416,30600.0
2015-03-17 09:40:00,99.97,100.15,99.86,100.0,27000.0,70.4346,70.5614,70.3571,70.4557,27000.0
2015-03-17 09:45:00,100.01,100.08,99.91,99.91,58900.0,70.4628,70.5121,70.3923,70.3923,58900.0
2015-03-17 09:50:00,99.89,100.0,99.85,100.0,6200.0,70.3782,70.4557,70.3501,70.4557,6200.0
2015-03-17 09:55:00,100.01,100.08,100.01,100.08,8600.0,70.4628,70.5121,70.4628,70.5121,8600.0
2015-03-17 10:00:00,100.09,100.13,99.97,100.04,18500.0,70.5192,70.5473,70.4346,70.4839,18500.0
2015-03-17 10:05:00,100.04,100.04,99.93,99.99,19100.0,70.4839,70.4839,70.4064,70.4487,19100.0
2015-03-17 10:10:00,99.98,100.04,99.91,99.91,14500.0,70.4416,70.4839,70.3923,70.3923,14500.0
2015-03-17 10:15:00,99.92,99.96,99.9,99.96,15000.0,70.3994,70.4276,70.3853,70.4276,15000.0
2015-03-17 10:20:00,99.97,99.99,99.9,99.98,19200.0,70.4346,70.4487,70.3853,70.4416,19200.0
2015-03-17 10:25:00,99.96,100.05,99.94,100.04,9100.0,70.4276,70.491,70.4135,70.4839,9100.0
2015-03-17 10:30:00,100.05,100.07,99.98,100.05,14700.0,70.491,70.5051,70.4416,70.491,14700.0
2015-03-17 10:35:00,100.05,100.06,99.95,100.06,15500.0,70.491,70.498,70.4205,70.498,15500.0
2015-03-17 10:40:00,100.06,100.07,99.98,100.03,7800.0,70.498,70.5051,70.4416,70.4769,7800.0
2015-03-17 10:45:00,100.04,100.04,99.98,100.01,9600.0,70.4839,70.4839,70.4416,70.4628,9600.0
2015-03-17 10:50:00,100.01,100.01,99.91,99.93,14400.0,70.4628,70.4628,70.3923,70.4064,14400.0
2015-03-17 10:55:00,99.93,99.95,99.9,99.93,16200.0,70.4064,70.4205,70.3853,70.4064,16200.0
2015-03-17 11:00:00,99.92,99.94,99.89,99.92,59000.0,70.3994,70.4135,70.3782,70.3994,59000.0
2015-03-17 11:05:00,99.94,99.94,99.85,99.9,30000.0,70.4135,70.4135,70.3501,70.3853,30000.0
2015-03-17 11:10:00,99.89,99.92,99.85,99.88,11100.0,70.3782,70.3994,70.3501,70.3712,11100.0
2015-03-17 11:15:00,99.89,99.89,99.66,99.66,19900.0,70.3782,70.3782,70.2162,70.2162,19900.0
2015-03-17 11:20:00,99.64,99.69,99.61,99.69,13600.0,70.2021,70.2373,70.181,70.2373,13600.0
2015-03-17 11:25:00,99.69,99.78,99.69,99.77,11800.0,70.2373,70.3007,70.2373,70.2937,11800.0
2015-03-17 11:30:00,99.76,99.76,99.69,99.73,16300.0,70.2866,70.2866,70.2373,70.2655,16300.0
2015-03-17 11:35:00,99.73,99.74,99.64,99.65,18300.0,70.2655,70.2726,70.2021,70.2091,18300.0
2015-03-17 11:40:00,99.65,99.68,99.62,99.67,21800.0,70.2091,70.2303,70.188,70.2232,21800.0
2015-03-17 11:45:00,99.66,99.8,99.66,99.75,15200.0,70.2162,70.3148,70.2162,70.2796,15200.0
2015-03-17 11:50:00,99.75,99.75,99.68,99.69,11700.0,70.2796,70.2796,70.2303,70.2373,11700.0
2015-03-17 11:55:00,99.7,99.78,99.65,99.78,46000.0,70.2444,70.3007,70.2091,70.3007,46000.0
2015-03-17 12:00:00,99.78,99.81,99.71,99.75,21200.0,70.3007,70.3219,70.2514,70.2796,21200.0
2015-03-17 12:05:00,99.77,99.86,99.76,99.83,10300.0,70.2937,70.3571,70.2866,70.336,10300.0
2015-03-17 12:10:00,99.84,99.86,99.74,99.8,9100.0,70.343,70.3571,70.2726,70.3148,9100.0
2015-03-17 12:15:00,99.8,99.82,99.77,99.82,6100.0,70.3148,70.3289,70.2937,70.3289,6100.0
2015-03-17 12:20:00,99.79,99.86,99.77,99.77,13000.0,70.3078,70.3571,70.2937,70.2937,13000.0
2015-03-17 12:25:00,99.79,99.88,99.77,99.86,10300.0,70.3078,70.3712,70.2937,70.3571,10300.0
2015-03-17 12:30:00,99.87,99.88,99.83,99.88,8800.0,70.3641,70.3712,70.336,70.3712,8800.0
2015-03-17 12:35:00,99.88,99.92,99.86,99.91,13400.0,70.3712,70.3994,70.3571,70.3923,13400.0
2015-03-17 12:40:00,99.91,99.93,99.88,99.88,9500.0,70.3923,70.4064,70.3712,70.3712,9500.0
2015-03-17 12:45:00,99.89,99.89,99.79,99.79,5100.0,70.3782,70.3782,70.3078,70.3078,5100.0
2015-03-17 12:50:00,99.78,99.83,99.77,99.79,20400.0,70.3007,70.336,70.2937,70.3078,20400.0
2015-03-17 12:55:00,99.8,99.89,99.79,99.89,8200.0,70.3148,70.3782,70.3078,70.3782,8200.0
2015-03-17 13:00:00,99.89,99.89,99.82,99.86,9500.0,70.3782,70.3782,70.3289,70.3571,9500.0
2015-03-17 13:05:00,99.85,99.93,99.83,99.91,9900.0,70.3501,70.4064,70.336,70.3923,9900.0
2015-03-17 13:10:00,99.91,99.95,99.91,99.93,11700.0,70.3923,70.4205,70.3923,70.4064,11700.0
2015-03-17 13:15:00,99.94,99.97,99.92,99.94,26300.0,70.4135,70.4346,70.3994,70.4135,26300.0
2015-03-17 13:20:00,99.94,99.95,99.87,99.87,13700.0,70.4135,70.4205,70.3641,70.3641,13700.0
2015-03-17 13:25:00,99.87,99.88,99.84,99.84,4900.0,70.3641,70.3712,70.343,70.343,4900.0
2015-03-17 13:30:00,99.84,99.85,99.76,99.78,10100.0,70.343,70.3501,70.2866,70.3007,10100.0
2015-03-17 13:35:00,99.79,99.83,99.76,99.77,15200.0,70.3078,70.336,70.2866,70.2937,15200.0
2015-03-17 13:40:00,99.76,99.81,99.75,99.8,11400.0,70.2866,70.3219,70.2796,70.3148,11400.0
2015-03-17 13:45:00,99.8,99.82,99.77,99.81,10400.0,70.3148,70.3289,70.2937,70.3219,10400.0
2015-03-17 13:50:00,99.81,99.84,99.79,99.83,11500.0,70.3219,70.343,70.3078,70.336,11500.0
2015-03-17 13:55:00,99.84,99.94,99.83,99.88,16500.0,70.343,70.4135,70.336,70.3712,16500.0
2015-03-17 14:00:00,99.88,99.95,99.87,99.92,19900.0,70.3712,70.4205,70.3641,70.3994,19900.0
2015-03-17 14:05:00,99.91,99.95,99.87,99.91,11500.0,70.3923,70.4205,70.3641,70.3923,11500.0
2015-03-17 14:10:00,99.9,99.91,99.85,99.88,8300.0,70.3853,70.3923,70.3501,70.3712,8300.0
2015-03-17 14:15:00,99.88,99.89,99.85,99.86,15200.0,70.3712,70.3782,70.3501,70.3571,15200.0
2015-03-17 14:20:00,99.86,99.87,99.84,99.85,20900.0,70.3571,70.3641,70.343,70.3501,20900.0
2015-03-17 14:25:00,99.85,99.9,99.85,99.87,11400.0,70.3501,70.3853,70.3501,70.3641,11400.0
2015-03-17 14:30:00,99.86,99.88,99.83,99.88,33800.0,70.3571,70.3712,70.336,70.3712,33800.0
2015-03-17 14:35:00,99.86,99.87,99.79,99.86,22800.0,70.3571,70.3641,70.3078,70.3571,22800.0
2015-03-17 14:40:00,99.85,99.86,99.79,99.8,8600.0,70.3501,70.3571,70.3078,70.3148,8600.0
2015-03-17 14:45:00,99.81,99.82,99.79,99.79,10200.0,70.3219,70.3289,70.3078,70.3078,10200.0
2015-03-17 14:50:00,99.79,99.85,99.7,99.85,23900.0,70.3078,70.3501,70.2444,70.3501,23900.0
2015-03-17 14:55:00,99.85,99.9,99.84,99.88,11800.0,70.3501,70.3853,70.343,70.3712,11800.0
2015-03-17 15:00:00,99.87,99.92,99.87,99.92,15200.0,70.3641,70.3994,70.3641,70.3994,15200.0
2015-03-17 15:05:00,99.9,99.92,99.82,99.88,10600.0,70.3853,70.3994,70.3289,70.3712,10600.0
2015-03-17 15:10:00,99.89,99.96,99.88,99.9,19100.0,70.3782,70.4276,70.3712,70.3853,19100.0
2015-03-17 15:15:00,99.91,99.92,99.85,99.92,17300.0,70.3923,70.3994,70.3501,70.3994,17300.0
2015-03-17 15:20:00,99.9,99.94,99.88,99.91,17400.0,70.3853,70.4135,70.3712,70.3923,17400.0
2015-03-17 15:25:00,99.91,99.91,99.85,99.86,9100.0,70.3923,70.3923,70.3501,70.3571,9100.0
2015-03-17 15:30:00,99.86,99.95,99.86,99.95,17700.0,70.3571,70.4205,70.3571,70.4205,17700.0
2015-03-17 15:35:00,99.95,99.95,99.9,99.9,17500.0,70.4205,70.4205,70.3853,70.3853,17500.0
2015-03-17 15:40:00,99.9,99.91,99.79,99.8,28000.0,70.3853,70.3923,70.3078,70.3148,28000.0
2015-03-17 15:45:00,99.81,99.83,99.78,99.8,68700.0,70.3219,70.336,70.3007,70.3148,68700.0
2015-03-17 15:50:00,99.79,99.81,99.76,99.78,69500.0,70.3078,70.3219,70.2866,70.3007,69500.0
2015-03-17 15:55:00,99.78,99.78,99.56,99.6,112700.0,70.3007,70.3007,70.1457,70.1739,112700.0
2015-03-18 09:30:00,98.91,99.06,98.77,98.93,60400.0,69.6878,69.7935,69.5891,69.7019,60400.0
2015-03-18 09:35:00,98.88,98.88,98.63,98.73,66700.0,69.6666,69.6666,69.4905,69.561,66700.0
2015-03-18 09:40:00,98.72,98.73,98.4,98.68,35700.0,69.5539,69.561,69.3284,69.5257,35700.0
2015-03-18 09:45:00,98.68,98.76,98.66,98.72,36400.0,69.5257,69.5821,69.5116,69.5539,36400.0
2015-03-18 09:50:00,98.71,98.89,98.7,98.86,93700.0,69.5469,69.6737,69.5398,69.6525,93700.0
2015-03-18 09:55:00,98.86,98.86,98.66,98.79,37200.0,69.6525,69.6525,69.5116,69.6032,37200.0
2015-03-18 10:00:00,98.8,99.09,98.77,99.07,42400.0,69.6103,69.8146,69.5891,69.8005,42400.0
2015-03-18 10:05:00,99.08,99.14,98.94,98.99,51500.0,69.8075,69.8498,69.7089,69.7441,51500.0
2015-03-18 10:10:00,99.0,99.12,98.98,99.09,36700.0,69.7512,69.8357,69.7371,69.8146,36700.0
2015-03-18 10:15:00,99.1,99.13,99.06,99.09,48700.0,69.8216,69.8428,69.7935,69.8146,48700.0
2015-03-18 10:20:00,99.06,99.18,99.06,99.12,16100.0,69.7935,69.878,69.7935,69.8357,16100.0
2015-03-18 10:25:00,99.14,99.14,99.02,99.04,20700.0,69.8498,69.8498,69.7653,69.7794,20700.0
2015-03-18 10:30:00,99.03,99.03,98.9,98.97,20300.0,69.7723,69.7723,69.6807,69.73,20300.0
2015-03-18 10:35:00,98.96,99.09,98.96,98.98,23500.0,69.723,69.8146,69.723,69.7371,23500.0
2015-03-18 10:40:00,98.98,98.99,98.9,98.93,21100.0,69.7371,69.7441,69.6807,69.7019,21100.0
2015-03-18 10:45:00,98.94,98.97,98.9,98.9,24900.0,69.7089,69.73,69.6807,69.6807,24900.0
2015-03-18 10:50:00,98.9,98.96,98.84,98.93,24400.0,69.6807,69.723,69.6385,69.7019,24400.0
2015-03-18 10:55:00,98.94,99.07,98.93,99.07,15900.0,69.7089,69.8005,69.7019,69.8005,15900.0
2015-03-18 11:00:00,99.06,99.07,99.0,99.0,9500.0,69.7935,69.8005,69.7512,69.7512,9500.0
2015-03-18 11:05:00,99.0,99.06,99.0,99.03,13700.0,69.7512,69.7935,69.7512,69.7723,13700.0
2015-03-18 11:10:00,99.05,99.05,98.91,98.94,19100.0,69.7864,69.7864,69.6878,69.7089,19100.0
2015-03-18 11:15:00,98.94,98.98,98.94,98.94,10700.0,69.7089,69.7371,69.7089,69.7089,10700.0
2015-03-18 11:20:00,98.94,98.94,98.86,98.92,13600.0,69.7089,69.7089,69.6525,69.6948,13600.0
2015-03-18 11:25:00,98.92,98.99,98.89,98.9,17100.0,69.6948,69.7441,69.6737,69.6807,17100.0
2015-03-18 11:30:00,98.89,98.94,98.88,98.89,13400.0,69.6737,69.7089,69.6666,69.6737,13400.0
2015-03-18 11:35:00,98.9,98.9,98.82,98.82,13200.0,69.6807,69.6807,69.6244,69.6244,13200.0
2015-03-18 11:40:00,98.83,98.96,98.83,98.94,17100.0,69.6314,69.723,69.6314,69.7089,17100.0
2015-03-18 11:45:00,98.94,98.98,98.92,98.98,8600.0,69.7089,69.7371,69.6948,69.7371,8600.0
2015-03-18 11:50:00,98.98,99.03,98.95,98.96,25800.0,69.7371,69.7723,69.716,69.723,25800.0
2015-03-18 11:55:00,98.97,99.05,98.92,99.03,11300.0,69.73,69.7864,69.6948,69.7723,11300.0
2015-03-18 12:00:00,99.02,99.04,98.98,99.03,13500.0,69.7653,69.7794,69.7371,69.7723,13500.0
2015-03-18 12:05:00,99.02,99.03,99.01,99.02,8700.0,69.7653,69.7723,69.7582,69.7653,8700.0
2015-03-18 12:10:00,99.03,99.05,98.96,98.99,12900.0,69.7723,69.7864,69.723,69.7441,12900.0
2015-03-18 12:15:00,99.0,99.02,98.92,99.0,10800.0,69.7512,69.7653,69.6948,69.7512,10800.0
2015-03-18 12:20:00,98.98,99.01,98.92,99.01,18000.0,69.7371,69.7582,69.6948,69.7582,18000.0
2015-03-18 12:25:00,99.01,99.02,98.97,99.0,19000.0,69.7582,69.7653,69.73,69.7512,19000.0
2015-03-18 12:30:00,99.0,99.02,98.98,99.0,16500.0,69.7512,69.7653,69.7371,69.7512,16500.0
2015-03-18 12:35:00,99.01,99.02,98.95,99.0,10000.0,69.7582,69.7653,69.716,69.7512,10000.0
2015-03-18 12:40:00,98.99,99.0,98.97,98.98,12200.0,69.7441,69.7512,69.73,69.7371,12200.0
2015-03-18 12:45:00,98.98,99.03,98.98,99.0,11000.0,69.7371,69.7723,69.7371,69.7512,11000.0
2015-03-18 12:50:00,99.0,99.02,98.99,99.0,10400.0,69.7512,69.7653,69.7441,69.7512,10400.0
2015-03-18 12:55:00,99.01,99.01,98.96,98.99,16800.0,69.7582,69.7582,69.723,69.7441,16800.0
2015-03-18 13:00:00,98.97,99.0,98.96,98.96,18000.0,69.73,69.7512,69.723,69.723,18000.0
2015-03-18 13:05:00,98.97,98.97,98.91,98.93,15700.0,69.73,69.73,69.6878,69.7019,15700.0
2015-03-18 13:10:00,98.93,98.98,98.91,98.96,10000.0,69.7019,69.7371,69.6878,69.723,10000.0
2015-03-18 13:15:00,98.96,98.96,98.92,98.95,9400.0,69.723,69.723,69.6948,69.716,9400.0
2015-03-18 13:20:00,98.95,99.01,98.93,98.96,8200.0,69.716,69.7582,69.7019,69.723,8200.0
2015-03-18 13:25:00,98.96,99.0,98.91,98.98,12800.0,69.723,69.7512,69.6878,69.7371,12800.0
2015-03-18 13:30:00,98.98,99.0,98.94,99.0,9700.0,69.7371,69.7512,69.7089,69.7512,9700.0
2015-03-18 13:35:00,98.99,99.0,98.91,98.91,12200.0,69.7441,69.7512,69.6878,69.6878,12200.0
2015-03-18 13:40:00,98.93,98.98,98.9,98.97,11000.0,69.7019,69.7371,69.6807,69.73,11000.0
2015-03-18 13:45:00,98.97,98.98,98.92,98.93,10500.0,69.73,69.7371,69.6948,69.7019,10500.0
2015-03-18 13:50:00,98.94,99.0,98.94,98.99,15800.0,69.7089,69.7512,69.7089,69.7441,15800.0
2015-03-18 13:55:00,98.98,99.11,98.95,99.07,22300.0,69.7371,69.8287,69.716,69.8005,22300.0
2015-03-18 14:00:00,99.11,99.96,99.03,99.65,78000.0,69.8287,70.4276,69.7723,70.2091,78000.0
2015-03-18 14:05:00,99.69,100.06,99.56,99.88,68600.0,70.2373,70.498,70.1457,70.3712,68600.0
2015-03-18 14:10:00,99.92,100.17,99.88,100.06,71500.0,70.3994,70.5755,70.3712,70.498,71500.0
2015-03-18 14:15:00,100.03,100.18,99.99,100.0,68200.0,70.4769,70.5826,70.4487,70.4557,68200.0
2015-03-18 14:20:00,100.0,100.03,99.85,99.92,86200.0,70.4557,70.4769,70.3501,70.3994,86200.0
2015-03-18 14:25:00,99.92,99.93,99.79,99.83,46700.0,70.3994,70.4064,70.3078,70.336,46700.0
2015-03-18 14:30:00,99.84,100.12,99.79,100.07,79100.0,70.343,70.5403,70.3078,70.5051,79100.0
2015-03-18 14:35:00,100.08,100.11,99.95,99.99,42000.0,70.5121,70.5332,70.4205,70.4487,42000.0
2015-03-18 14:40:00,100.0,100.2,99.98,100.09,53300.0,70.4557,70.5967,70.4416,70.5192,53300.0
2015-03-18 14:45:00,100.1,100.11,99.95,99.97,21000.0,70.5262,70.5332,70.4205,70.4346,21000.0
2015-03-18 14:50:00,99.96,100.06,99.91,100.02,23000.0,70.4276,70.498,70.3923,70.4698,23000.0
2015-03-18 14:55:00,100.04,100.1,99.96,100.08,22000.0,70.4839,70.5262,70.4276,70.5121,22000.0
2015-03-18 15:00:00,100.07,100.22,99.99,100.2,54300.0,70.5051,70.6107,70.4487,70.5967,54300.0
2015-03-18 15:05:00,100.21,100.31,100.18,100.27,29500.0,70.6037,70.6742,70.5826,70.646,29500.0
2015-03-18 15:10:00,100.28,100.43,100.25,100.38,29500.0,70.653,70.7587,70.6319,70.7235,29500.0
2015-03-18 15:15:00,100.38,100.57,100.36,100.52,27600.0,70.7235,70.8573,70.7094,70.8221,27600.0
2015-03-18 15:20:00,100.52,100.57,100.49,100.54,22500.0,70.8221,70.8573,70.801,70.8362,22500.0
2015-03-18 15:25:00,100.54,100.54,100.4,100.4,46100.0,70.8362,70.8362,70.7376,70.7376,46100.0
2015-03-18 15:30:00,100.41,100.43,100.35,100.36,36700.0,70.7446,70.7587,70.7023,70.7094,36700.0
2015-03-18 15:35:00,100.36,100.41,100.33,100.38,40200.0,70.7094,70.7446,70.6882,70.7235,40200.0
2015-03-18 15:40:00,100.37,100.38,100.3,100.36,42800.0,70.7164,70.7235,70.6671,70.7094,42800.0
2015-03-18 15:45:00,100.36,100.36,100.22,100.24,65500.0,70.7094,70.7094,70.6107,70.6248,65500.0
2015-03-18 15:50:00,100.24,100.3,100.21,100.28,53200.0,70.6248,70.6671,70.6037,70.653,53200.0
2015-03-18 15:55:00,100.28,100.31,100.24,100.26,103900.0,70.653,70.6742,70.6248,70.6389,103900.0
2015-03-19 09:30:00,100.09,100.21,100.07,100.16,43600.0,70.5192,70.6037,70.5051,70.5685,43600.0
2015-03-19 09:35:00,100.19,100.25,100.08,100.21,11500.0,70.5896,70.6319,70.5121,70.6037,11500.0
2015-03-19 09:40:00,100.18,100.18,100.06,100.11,11100.0,70.5826,70.5826,70.498,70.5332,11100.0
2015-03-19 09:45:00,100.09,100.11,99.91,99.96,20400.0,70.5192,70.5332,70.3923,70.4276,20400.0
2015-03-19 09:50:00,99.96,100.11,99.96,100.11,42100.0,70.4276,70.5332,70.4276,70.5332,42100.0
2015-03-19 09:55:00,100.12,100.21,100.06,100.21,16500.0,70.5403,70.6037,70.498,70.6037,16500.0
2015-03-19 10:00:00,100.2,100.29,100.17,100.28,16400.0,70.5967,70.6601,70.5755,70.653,16400.0
2015-03-19 10:05:00,100.3,100.3,100.17,100.29,9700.0,70.6671,70.6671,70.5755,70.6601,9700.0
2015-03-19 10:10:00,100.29,100.4,100.27,100.4,21600.0,70.6601,70.7376,70.646,70.7376,21600.0
2015-03-19 10:15:00,100.4,100.55,100.38,100.55,14900.0,70.7376,70.8432,70.7235,70.8432,14900.0
2015-03-19 10:20:00,100.55,100.59,100.46,100.47,21700.0,70.8432,70.8714,70.7798,70.7869,21700.0
2015-03-19 10:25:00,100.49,100.51,100.44,100.5,11900.0,70.801,70.8151,70.7657,70.808,11900.0
2015-03-19 10:30:00,100.48,100.48,100.28,100.33,10800.0,70.7939,70.7939,70.653,70.6882,10800.0
2015-03-19 10:35:00,100.32,100.33,100.25,100.28,11800.0,70.6812,70.6882,70.6319,70.653,11800.0
2015-03-19 10:40:00,100.27,100.34,100.24,100.25,12200.0,70.646,70.6953,70.6248,70.6319,12200.0
2015-03-19 10:45:00,100.25,100.28,100.19,100.19,26200.0,70.6319,70.653,70.5896,70.5896,26200.0
2015-03-19 10:50:00,100.19,100.26,100.19,100.26,14400.0,70.5896,70.6389,70.5896,70.6389,14400.0
2015-03-19 10:55:00,100.25,100.26,100.09,100.2,28200.0,70.6319,70.6389,70.5192,70.5967,28200.0
2015-03-19 11:00:00,100.18,100.23,100.17,100.22,19900.0,70.5826,70.6178,70.5755,70.6107,19900.0
2015-03-19 11:05:00,100.23,100.31,100.18,100.2,26600.0,70.6178,70.6742,70.5826,70.5967,26600.0
2015-03-19 11:10:00,100.21,100.24,100.12,100.13,9500.0,70.6037,70.6248,70.5403,70.5473,9500.0
2015-03-19 11:15:00,100.12,100.15,100.11,100.15,23800.0,70.5403,70.5614,70.5332,70.5614,23800.0
2015-03-19 11:20:00,100.14,100.2,100.14,100.19,16500.0,70.5544,70.5967,70.5544,70.5896,16500.0
2015-03-19 11:25:00,100.19,100.21,100.02,100.04,24300.0,70.5896,70.6037,70.4698,70.4839,24300.0
2015-03-19 11:30:00,100.05,100.05,99.91,99.94,43000.0,70.491,70.491,70.3923,70.4135,43000.0
2015-03-19 11:35:00,99.94,99.98,99.88,99.92,11500.0,70.4135,70.4416,70.3712,70.3994,11500.0
2015-03-19 11:40:00,99.92,99.99,99.89,99.98,42600.0,70.3994,70.4487,70.3782,70.4416,42600.0
2015-03-19 11:45:00,99.99,100.02,99.97,100.02,27300.0,70.4487,70.4698,70.4346,70.4698,27300.0
2015-03-19 11:50:00,100.01,100.06,99.99,100.04,35700.0,70.4628,70.498,70.4487,70.4839,35700.0
2015-03-19 11:55:00,100.04,100.18,100.04,100.15,18200.0,70.4839,70.5826,70.4839,70.5614,18200.0
2015-03-19 12:00:00,100.14,100.17,100.07,100.14,11000.0,70.5544,70.5755,70.5051,70.5544,11000.0
2015-03-19 12:05:00,100.17,100.2,100.15,100.17,12400.0,70.5755,70.5967,70.5614,70.5755,12400.0
2015-03-19 12:10:00,100.17,100.17,100.06,100.08,9500.0,70.5755,70.5755,70.498,70.5121,9500.0
2015-03-19 12:15:00,100.09,100.16,100.07,100.09,14000.0,70.5192,70.5685,70.5051,70.5192,14000.0
2015-03-19 12:20:00,100.09,100.1,100.01,100.03,11000.0,70.5192,70.5262,70.4628,70.4769,11000.0
2015-03-19 12:25:00,100.05,100.16,100.04,100.13,7800.0,70.491,70.5685,70.4839,70.5473,7800.0
2015-03-19 12:30:00,100.12,100.12,100.01,100.02,15700.0,70.5403,70.5403,70.4628,70.4698,15700.0
2015-03-19 12:35:00,100.01,100.04,99.95,99.95,20100.0,70.4628,70.4839,70.4205,70.4205,20100.0
2015-03-19 12:40:00,99.94,100.07,99.94,100.07,22100.0,70.4135,70.5051,70.4135,70.5051,22100.0
2015-03-19 12:45:00,100.07,100.09,100.02,100.06,8800.0,70.5051,70.5192,70.4698,70.498,8800.0
2015-03-19 12:50:00,100.06,100.13,100.05,100.12,36400.0,70.498,70.5473,70.491,70.5403,36400.0
2015-03-19 12:55:00,100.11,100.13,100.11,100.12,6100.0,70.5332,70.5473,70.5332,70.5403,6100.0
2015-03-19 13:00:00,100.1,100.19,100.09,100.18,19300.0,70.5262,70.5896,70.5192,70.5826,19300.0
2015-03-19 13:05:00,100.19,100.22,100.16,100.2,11500.0,70.5896,70.6107,70.5685,70.5967,11500.0
2015-03-19 13:10:00,100.2,100.25,100.2,100.22,12600.0,70.5967,70.6319,70.5967,70.6107,12600.0
2015-03-19 13:15:00,100.22,100.32,100.22,100.3,8500.0,70.6107,70.6812,70.6107,70.6671,8500.0
2015-03-19 13:20:00,100.31,100.4,100.31,100.38,28500.0,70.6742,70.7376,70.6742,70.7235,28500.0
2015-03-19 13:25:00,100.38,100.47,100.38,100.47,17300.0,70.7235,70.7869,70.7235,70.7869,17300.0
2015-03-19 13:30:00,100.45,100.5,100.41,100.42,12100.0,70.7728,70.808,70.7446,70.7517,12100.0
2015-03-19 13:35:00,100.42,100.46,100.38,100.38,8900.0,70.7517,70.7798,70.7235,70.7235,8900.0
2015-03-19 13:40:00,100.38,100.38,100.28,100.29,20400.0,70.7235,70.7235,70.653,70.6601,20400.0
2015-03-19 13:45:00,100.29,100.49,100.28,100.38,50500.0,70.6601,70.801,70.653,70.7235,50500.0
2015-03-19 13:50:00,100.37,100.39,100.34,100.37,13900.0,70.7164,70.7305,70.6953,70.7164,13900.0
2015-03-19 13:55:00,100.37,100.41,100.33,100.39,9700.0,70.7164,70.7446,70.6882,70.7305,9700.0
2015-03-19 14:00:00,100.37,100.43,100.3,100.43,15600.0,70.7164,70.7587,70.6671,70.7587,15600.0
2015-03-19 14:05:00,100.42,100.45,100.39,100.44,13300.0,70.7517,70.7728,70.7305,70.7657,13300.0
2015-03-19 14:10:00,100.45,100.5,100.39,100.4,13500.0,70.7728,70.808,70.7305,70.7376,13500.0
2015-03-19 14:15:00,100.4,100.44,100.32,100.32,22500.0,70.7376,70.7657,70.6812,70.6812,22500.0
2015-03-19 14:20:00,100.31,100.31,100.21,100.21,7600.0,70.6742,70.6742,70.6037,70.6037,7600.0
2015-03-19 14:25:00,100.21,100.24,100.18,100.24,11500.0,70.6037,70.6248,70.5826,70.6248,11500.0
2015-03-19 14:30:00,100.23,100.32,100.18,100.2,13800.0,70.6178,70.6812,70.5826,70.5967,13800.0
2015-03-19 14:35:00,100.2,100.25,100.15,100.22,15200.0,70.5967,70.6319,70.5614,70.6107,15200.0
2015-03-19 14:40:00,100.23,100.27,100.21,100.24,10100.0,70.6178,70.646,70.6037,70.6248,10100.0
2015-03-19 14:45:00,100.25,100.26,100.21,100.22,16000.0,70.6319,70.6389,70.6037,70.6107,16000.0
2015-03-19 14:50:00,100.22,100.23,100.16,100.16,24600.0,70.6107,70.6178,70.5685,70.5685,24600.0
2015-03-19 14:55:00,100.16,100.21,100.13,100.2,23800.0,70.5685,70.6037,70.5473,70.5967,23800.0
2015-03-19 15:00:00,100.21,100.24,100.17,100.21,18000.0,70.6037,70.6248,70.5755,70.6037,18000.0
2015-03-19 15:05:00,100.21,100.23,100.11,100.12,20400.0,70.6037,70.6178,70.5332,70.5403,20400.0
2015-03-19 15:10:00,100.11,100.13,100.05,100.06,19800.0,70.5332,70.5473,70.491,70.498,19800.0
2015-03-19 15:15:00,100.06,100.06,99.98,100.0,18900.0,70.498,70.498,70.4416,70.4557,18900.0
2015-03-19 15:20:00,100.01,100.02,99.94,99.96,19900.0,70.4628,70.4698,70.4135,70.4276,19900.0
2015-03-19 15:25:00,99.96,100.04,99.96,100.0,25600.0,70.4276,70.4839,70.4276,70.4557,25600.0
2015-03-19 15:30:00,99.98,100.09,99.96,100.06,31300.0,70.4416,70.5192,70.4276,70.498,31300.0
2015-03-19 15:35:00,100.06,100.1,100.01,100.07,25400.0,70.498,70.5262,70.4628,70.5051,25400.0
2015-03-19 15:40:00,100.08,100.08,99.95,99.95,29300.0,70.5121,70.5121,70.4205,70.4205,29300.0
2015-03-19 15:45:00,99.95,100.0,99.94,99.99,27200.0,70.4205,70.4557,70.4135,70.4487,27200.0
2015-03-19 15:50:00,99.98,100.02,99.96,100.02,46700.0,70.4416,70.4698,70.4276,70.4698,46700.0
2015-03-19 15:55:00,100.02,100.03,99.93,99.93,89300.0,70.4698,70.4769,70.4064,70.4064,89300.0
2015-03-20 09:30:00,100.29,100.34,99.96,100.29,674100.0,70.6601,70.6953,70.4276,70.6601,674100.0
2015-03-20 09:35:00,100.36,100.47,100.14,100.19,33300.0,70.7094,70.7869,70.5544,70.5896,33300.0
2015-03-20 09:40:00,100.2,100.23,100.01,100.08,18900.0,70.5967,70.6178,70.4628,70.5121,18900.0
2015-03-20 09:45:00,100.09,100.16,100.01,100.15,26600.0,70.5192,70.5685,70.4628,70.5614,26600.0
2015-03-20 09:50:00,100.17,100.38,100.17,100.34,25900.0,70.5755,70.7235,70.5755,70.6953,25900.0
2015-03-20 09:55:00,100.35,100.41,100.26,100.35,14200.0,70.7023,70.7446,70.6389,70.7023,14200.0
2015-03-20 10:00:00,100.35,100.43,100.22,100.22,14200.0,70.7023,70.7587,70.6107,70.6107,14200.0
2015-03-20 10:05:00,100.18,100.29,100.12,100.24,15100.0,70.5826,70.6601,70.5403,70.6248,15100.0
2015-03-20 10:10:00,100.22,100.26,100.2,100.21,12800.0,70.6107,70.6389,70.5967,70.6037,12800.0
2015-03-20 10:15:00,100.21,100.26,100.17,100.2,18200.0,70.6037,70.6389,70.5755,70.5967,18200.0
2015-03-20 10:20:00,100.2,100.23,100.14,100.15,15700.0,70.5967,70.6178,70.5544,70.5614,15700.0
2015-03-20 10:25:00,100.15,100.15,100.04,100.05,50700.0,70.5614,70.5614,70.4839,70.491,50700.0
2015-03-20 10:30:00,100.05,100.16,100.04,100.14,22500.0,70.491,70.5685,70.4839,70.5544,22500.0
2015-03-20 10:35:00,100.14,100.26,100.08,100.26,35300.0,70.5544,70.6389,70.5121,70.6389,35300.0
2015-03-20 10:40:00,100.25,100.33,100.25,100.3,18700.0,70.6319,70.6882,70.6319,70.6671,18700.0
2015-03-20 10:45:00,100.29,100.31,100.24,100.26,30600.0,70.6601,70.6742,70.6248,70.6389,30600.0
2015-03-20 10:50:00,100.27,100.31,100.2,100.2,17600.0,70.646,70.6742,70.5967,70.5967,17600.0
2015-03-20 10:55:00,100.19,100.34,100.18,100.34,13700.0,70.5896,70.6953,70.5826,70.6953,13700.0
2015-03-20 11:00:00,100.35,100.44,100.33,100.44,18200.0,70.7023,70.7657,70.6882,70.7657,18200.0
2015-03-20 11:05:00,100.45,100.46,100.35,100.35,13900.0,70.7728,70.7798,70.7023,70.7023,13900.0
2015-03-20 11:10:00,100.35,100.36,100.29,100.3,12700.0,70.7023,70.7094,70.6601,70.6671,12700.0
2015-03-20 11:15:00,100.32,100.38,100.31,100.32,26100.0,70.6812,70.7235,70.6742,70.6812,26100.0
2015-03-20 11:20:00,100.31,100.36,100.29,100.36,16100.0,70.6742,70.7094,70.6601,70.7094,16100.0
2015-03-20 11:25:00,100.36,100.42,100.33,100.33,14700.0,70.7094,70.7517,70.6882,70.6882,14700.0
2015-03-20 11:30:00,100.33,100.38,100.3,100.38,27200.0,70.6882,70.7235,70.6671,70.7235,27200.0
2015-03-20 11:35:00,100.38,100.43,100.36,100.37,13600.0,70.7235,70.7587,70.7094,70.7164,13600.0
2015-03-20 11:40:00,100.37,100.42,100.36,100.42,18900.0,70.7164,70.7517,70.7094,70.7517,18900.0
2015-03-20 11:45:00,100.43,100.43,100.36,100.4,12400.0,70.7587,70.7587,70.7094,70.7376,12400.0
2015-03-20 11:50:00,100.41,100.46,100.4,100.42,14700.0,70.7446,70.7798,70.7376,70.7517,14700.0
2015-03-20 11:55:00,100.42,100.5,100.42,100.48,28200.0,70.7517,70.808,70.7517,70.7939,28200.0
2015-03-20 12:00:00,100.48,100.5,100.4,100.43,18200.0,70.7939,70.808,70.7376,70.7587,18200.0
2015-03-20 12:05:00,100.44,100.48,100.35,100.35,17700.0,70.7657,70.7939,70.7023,70.7023,17700.0
2015-03-20 12:10:00,100.35,100.37,100.29,100.31,22400.0,70.7023,70.7164,70.6601,70.6742,22400.0
2015-03-20 12:15:00,100.3,100.3,100.24,100.27,20600.0,70.6671,70.6671,70.6248,70.646,20600.0
2015-03-20 12:20:00,100.27,100.27,100.19,100.23,24600.0,70.646,70.646,70.5896,70.6178,24600.0
2015-03-20 12:25:00,100.22,100.27,100.2,100.26,20400.0,70.6107,70.646,70.5967,70.6389,20400.0
2015-03-20 12:30:00,100.27,100.35,100.27,100.32,10700.0,70.646,70.7023,70.646,70.6812,10700.0
2015-03-20 12:35:00,100.31,100.34,100.24,100.26,21000.0,70.6742,70.6953,70.6248,70.6389,21000.0
2015-03-20 12:40:00,100.26,100.28,100.24,100.26,17300.0,70.6389,70.653,70.6248,70.6389,17300.0
2015-03-20 12:45:00,100.27,100.29,100.24,100.24,8800.0,70.646,70.6601,70.6248,70.6248,8800.0
2015-03-20 12:50:00,100.24,100.39,100.24,100.39,22400.0,70.6248,70.7305,70.6248,70.7305,22400.0
2015-03-20 12:55:00,100.39,100.41,100.36,100.4,22200.0,70.7305,70.7446,70.7094,70.7376,22200.0
2015-03-20 13:00:00,100.4,100.41,100.34,100.39,18800.0,70.7376,70.7446,70.6953,70.7305,18800.0
2015-03-20 13:05:00,100.39,100.44,100.39,100.44,15200.0,70.7305,70.7657,70.7305,70.7657,15200.0
2015-03-20 13:10:00,100.44,100.46,100.4,100.41,28200.0,70.7657,70.7798,70.7376,70.7446,28200.0
2015-03-20 13:15:00,100.41,100.53,100.4,100.52,27200.0,70.7446,70.8292,70.7376,70.8221,27200.0
2015-03-20 13:20:00,100.51,100.59,100.5,100.56,14600.0,70.8151,70.8714,70.808,70.8503,14600.0
2015-03-20 13:25:00,100.57,100.59,100.54,100.56,16800.0,70.8573,70.8714,70.8362,70.8503,16800.0
2015-03-20 13:30:00,100.57,100.59,100.54,100.58,20000.0,70.8573,70.8714,70.8362,70.8644,20000.0
2015-03-20 13:35:00,100.58,100.65,100.57,100.63,17800.0,70.8644,70.9137,70.8573,70.8996,17800.0
2015-03-20 13:40:00,100.63,100.65,100.58,100.65,15100.0,70.8996,70.9137,70.8644,70.9137,15100.0
2015-03-20 13:45:00,100.64,100.66,100.61,100.64,18100.0,70.9067,70.9207,70.8855,70.9067,18100.0
2015-03-20 13:50:00,100.64,100.69,100.63,100.64,13500.0,70.9067,70.9419,70.8996,70.9067,13500.0
2015-03-20 13:55:00,100.64,100.64,100.55,100.56,11200.0,70.9067,70.9067,70.8432,70.8503,11200.0
2015-03-20 14:00:00,100.56,100.6,100.52,100.52,13100.0,70.8503,70.8785,70.8221,70.8221,13100.0
2015-03-20 14:05:00,100.52,100.57,100.49,100.52,16100.0,70.8221,70.8573,70.801,70.8221,16100.0
2015-03-20 14:10:00,100.52,100.54,100.5,100.5,11300.0,70.8221,70.8362,70.808,70.808,11300.0
2015-03-20 14:15:00,100.51,100.51,100.48,100.49,12700.0,70.8151,70.8151,70.7939,70.801,12700.0
2015-03-20 14:20:00,100.49,100.5,100.36,100.37,98800.0,70.801,70.808,70.7094,70.7164,98800.0
2015-03-20 14:25:00,100.37,100.38,100.28,100.32,42000.0,70.7164,70.7235,70.653,70.6812,42000.0
2015-03-20 14:30:00,100.31,100.34,100.3,100.33,33500.0,70.6742,70.6953,70.6671,70.6882,33500.0
2015-03-20 14:35:00,100.33,100.34,100.29,100.31,39100.0,70.6882,70.6953,70.6601,70.6742,39100.0
2015-03-20 14:40:00,100.31,100.31,100.28,100.31,23500.0,70.6742,70.6742,70.653,70.6742,23500.0
2015-03-20 14:45:00,100.31,100.32,100.28,100.29,25800.0,70.6742,70.6812,70.653,70.6601,25800.0
2015-03-20 14:50:00,100.28,100.31,100.28,100.28,23200.0,70.653,70.6742,70.653,70.653,23200.0
2015-03-20 14:55:00,100.27,100.28,100.23,100.26,57600.0,70.646,70.653,70.6178,70.6389,57600.0
2015-03-20 15:00:00,100.27,100.28,100.21,100.22,36300.0,70.646,70.653,70.6037,70.6107,36300.0
2015-03-20 15:05:00,100.22,100.27,100.2,100.22,30700.0,70.6107,70.646,70.5967,70.6107,30700.0
2015-03-20 15:10:00,100.21,100.22,100.16,100.16,38000.0,70.6037,70.6107,70.5685,70.5685,38000.0
2015-03-20 15:15:00,100.17,100.18,100.02,100.05,49700.0,70.5755,70.5826,70.4698,70.491,49700.0
2015-03-20 15:20:00,100.06,100.15,100.0,100.15,33700.0,70.498,70.5614,70.4557,70.5614,33700.0
2015-03-20 15:25:00,100.14,100.14,100.04,100.06,26900.0,70.5544,70.5544,70.4839,70.498,26900.0
2015-03-20 15:30:00,100.06,100.14,100.05,100.11,76900.0,70.498,70.5544,70.491,70.5332,76900.0
2015-03-20 15:35:00,100.1,100.32,100.1,100.25,94900.0,70.5262,70.6812,70.5262,70.6319,94900.0
2015-03-20 15:40:00,100.25,100.26,100.21,100.25,57800.0,70.6319,70.6389,70.6037,70.6319,57800.0
2015-03-20 15:45:00,100.26,100.32,100.24,100.31,131200.0,70.6389,70.6812,70.6248,70.6742,131200.0
2015-03-20 15:50:00,100.3,100.32,100.23,100.25,89300.0,70.6671,70.6812,70.6178,70.6319,89300.0
2015-03-20 15:55:00,100.25,100.29,100.21,100.23,157400.0,70.6319,70.6601,70.6037,70.6178,157400.0
2015-03-23 09:30:00,100.17,100.42,100.06,100.33,41900.0,70.5755,70.7517,70.498,70.6882,41900.0
2015-03-23 09:35:00,100.36,100.43,100.23,100.43,18900.0,70.7094,70.7587,70.6178,70.7587,18900.0
2015-03-23 09:40:00,100.44,100.47,100.26,100.37,54300.0,70.7657,70.7869,70.6389,70.7164,54300.0
2015-03-23 09:45:00,100.34,100.37,100.25,100.33,17700.0,70.6953,70.7164,70.6319,70.6882,17700.0
2015-03-23 09:50:00,100.32,100.38,100.28,100.32,15100.0,70.6812,70.7235,70.653,70.6812,15100.0
2015-03-23 09:55:00,100.29,100.32,100.22,100.31,18600.0,70.6601,70.6812,70.6107,70.6742,18600.0
2015-03-23 10:00:00,100.31,100.32,100.19,100.29,28100.0,70.6742,70.6812,70.5896,70.6601,28100.0
2015-03-23 10:05:00,100.3,100.32,100.17,100.25,25600.0,70.6671,70.6812,70.5755,70.6319,25600.0
2015-03-23 10:10:00,100.23,100.39,100.22,100.32,18900.0,70.6178,70.7305,70.6107,70.6812,18900.0
2015-03-23 10:15:00,100.31,100.36,100.29,100.33,12000.0,70.6742,70.7094,70.6601,70.6882,12000.0
2015-03-23 10:20:00,100.34,100.34,100.19,100.22,12900.0,70.6953,70.6953,70.5896,70.6107,12900.0
2015-03-23 10:25:00,100.19,100.22,100.05,100.08,26700.0,70.5896,70.6107,70.491,70.5121,26700.0
2015-03-23 10:30:00,100.08,100.18,100.08,100.14,11300.0,70.5121,70.5826,70.5121,70.5544,11300.0
2015-03-23 10:35:00,100.12,100.15,100.01,100.12,13200.0,70.5403,70.5614,70.4628,70.5403,13200.0
2015-03-23 10:40:00,100.12,100.15,100.07,100.11,9700.0,70.5403,70.5614,70.5051,70.5332,9700.0
2015-03-23 10:45:00,100.12,100.15,100.07,100.14,16300.0,70.5403,70.5614,70.5051,70.5544,16300.0
2015-03-23 10:50:00,100.15,100.18,100.13,100.18,15900.0,70.5614,70.5826,70.5473,70.5826,15900.0
2015-03-23 10:55:00,100.17,100.35,100.16,100.35,18700.0,70.5755,70.7023,70.5685,70.7023,18700.0
2015-03-23 11:00:00,100.35,100.36,100.26,100.27,22300.0,70.7023,70.7094,70.6389,70.646,22300.0
2015-03-23 11:05:00,100.28,100.33,100.23,100.3,20600.0,70.653,70.6882,70.6178,70.6671,20600.0
2015-03-23 11:10:00,100.3,100.31,100.22,100.24,25600.0,70.6671,70.6742,70.6107,70.6248,25600.0
2015-03-23 11:15:00,100.24,100.28,100.23,100.28,11400.0,70.6248,70.653,70.6178,70.653,11400.0
2015-03-23 11:20:00,100.29,100.33,100.25,100.25,6900.0,70.6601,70.6882,70.6319,70.6319,6900.0
2015-03-23 11:25:00,100.24,100.31,100.2,100.2,22100.0,70.6248,70.6742,70.5967,70.5967,22100.0
2015-03-23 11:30:00,100.21,100.22,100.14,100.18,23600.0,70.6037,70.6107,70.5544,70.5826,23600.0
2015-03-23 11:35:00,100.18,100.24,100.14,100.19,33600.0,70.5826,70.6248,70.5544,70.5896,33600.0
2015-03-23 11:40:00,100.18,100.21,100.13,100.15,12700.0,70.5826,70.6037,70.5473,70.5614,12700.0
2015-03-23 11:45:00,100.14,100.22,100.12,100.22,10600.0,70.5544,70.6107,70.5403,70.6107,10600.0
2015-03-23 11:50:00,100.21,100.22,100.16,100.22,7700.0,70.6037,70.6107,70.5685,70.6107,7700.0
2015-03-23 11:55:00,100.21,100.22,100.17,100.2,16200.0,70.6037,70.6107,70.5755,70.5967,16200.0
2015-03-23 12:00:00,100.18,100.18,100.14,100.17,10700.0,70.5826,70.5826,70.5544,70.5755,10700.0
2015-03-23 12:05:00,100.17,100.18,100.14,100.15,24600.0,70.5755,70.5826,70.5544,70.5614,24600.0
2015-03-23 12:10:00,100.17,100.18,100.15,100.18,12400.0,70.5755,70.5826,70.5614,70.5826,12400.0
2015-03-23 12:15:00,100.17,100.25,100.16,100.24,19700.0,70.5755,70.6319,70.5685,70.6248,19700.0
2015-03-23 12:20:00,100.23,100.35,100.23,100.35,25700.0,70.6178,70.7023,70.6178,70.7023,25700.0
2015-03-23 12:25:00,100.34,100.35,100.28,100.3,26500.0,70.6953,70.7023,70.653,70.6671,26500.0
2015-03-23 12:30:00,100.29,100.32,100.27,100.28,48600.0,70.6601,70.6812,70.646,70.653,48600.0
2015-03-23 12:35:00,100.28,100.28,100.24,100.25,33500.0,70.653,70.653,70.6248,70.6319,33500.0
2015-03-23 12:40:00,100.24,100.25,100.18,100.2,11500.0,70.6248,70.6319,70.5826,70.5967,11500.0
2015-03-23 12:45:00,100.2,100.21,100.18,100.2,24100.0,70.5967,70.6037,70.5826,70.5967,24100.0
2015-03-23 12:50:00,100.2,100.25,100.2,100.22,33300.0,70.5967,70.6319,70.5967,70.6107,33300.0
2015-03-23 12:55:00,100.22,100.25,100.2,100.23,64000.0,70.6107,70.6319,70.5967,70.6178,64000.0
2015-03-23 13:00:00,100.24,100.25,100.22,100.23,32400.0,70.6248,70.6319,70.6107,70.6178,32400.0
2015-03-23 13:05:00,100.24,100.25,100.16,100.16,16300.0,70.6248,70.6319,70.5685,70.5685,16300.0
2015-03-23 13:10:00,100.15,100.22,100.15,100.22,16200.0,70.5614,70.6107,70.5614,70.6107,16200.0
2015-03-23 13:15:00,100.23,100.23,100.16,100.16,35800.0,70.6178,70.6178,70.5685,70.5685,35800.0
2015-03-23 13:20:00,100.15,100.16,100.14,100.15,5400.0,70.5614,70.5685,70.5544,70.5614,5400.0
2015-03-23 13:25:00,100.15,100.16,100.09,100.09,12000.0,70.5614,70.5685,70.5192,70.5192,12000.0
2015-03-23 13:30:00,100.08,100.09,100.06,100.09,13300.0,70.5121,70.5192,70.498,70.5192,13300.0
2015-03-23 13:35:00,100.09,100.13,100.05,100.11,11100.0,70.5192,70.5473,70.491,70.5332,11100.0
2015-03-23 13:40:00,100.12,100.17,100.1,100.17,10300.0,70.5403,70.5755,70.5262,70.5755,10300.0
2015-03-23 13:45:00,100.17,100.19,100.16,100.17,25400.0,70.5755,70.5896,70.5685,70.5755,25400.0
2015-03-23 13:50:00,100.17,100.23,100.15,100.21,35500.0,70.5755,70.6178,70.5614,70.6037,35500.0
2015-03-23 13:55:00,100.21,100.23,100.19,100.21,36200.0,70.6037,70.6178,70.5896,70.6037,36200.0
2015-03-23 14:00:00,100.2,100.24,100.16,100.19,33800.0,70.5967,70.6248,70.5685,70.5896,33800.0
2015-03-23 14:05:00,100.2,100.29,100.19,100.29,41200.0,70.5967,70.6601,70.5896,70.6601,41200.0
2015-03-23 14:10:00,100.29,100.33,100.27,100.31,21400.0,70.6601,70.6882,70.646,70.6742,21400.0
2015-03-23 14:15:00,100.32,100.33,100.23,100.24,28400.0,70.6812,70.6882,70.6178,70.6248,28400.0
2015-03-23 14:20:00,100.25,100.32,100.24,100.26,21400.0,70.6319,70.6812,70.6248,70.6389,21400.0
2015-03-23 14:25:00,100.27,100.33,100.27,100.28,11400.0,70.646,70.6882,70.646,70.653,11400.0
2015-03-23 14:30:00,100.28,100.29,100.25,100.27,13600.0,70.653,70.6601,70.6319,70.646,13600.0
2015-03-23 14:35:00,100.27,100.32,100.27,100.31,13200.0,70.646,70.6812,70.646,70.6742,13200.0
2015-03-23 14:40:00,100.31,100.35,100.3,100.34,22600.0,70.6742,70.7023,70.6671,70.6953,22600.0
2015-03-23 14:45:00,100.34,100.35,100.24,100.24,41300.0,70.6953,70.7023,70.6248,70.6248,41300.0
2015-03-23 14:50:00,100.24,100.28,100.2,100.27,13100.0,70.6248,70.653,70.5967,70.646,13100.0
2015-03-23 14:55:00,100.27,100.32,100.26,100.28,15000.0,70.646,70.6812,70.6389,70.653,15000.0
2015-03-23 15:00:00,100.28,100.29,100.24,100.24,23500.0,70.653,70.6601,70.6248,70.6248,23500.0
2015-03-23 15:05:00,100.24,100.26,100.18,100.23,21700.0,70.6248,70.6389,70.5826,70.6178,21700.0
2015-03-23 15:10:00,100.23,100.25,100.19,100.2,19000.0,70.6178,70.6319,70.5896,70.5967,19000.0
2015-03-23 15:15:00,100.21,100.28,100.19,100.28,62300.0,70.6037,70.653,70.5896,70.653,62300.0
2015-03-23 15:20:00,100.27,100.28,100.25,100.26,27400.0,70.646,70.653,70.6319,70.6389,27400.0
2015-03-23 15:25:00,100.24,100.28,100.24,100.26,28100.0,70.6248,70.653,70.6248,70.6389,28100.0
2015-03-23 15:30:00,100.27,100.28,100.16,100.19,62600.0,70.646,70.653,70.5685,70.5896,62600.0
2015-03-23 15:35:00,100.19,100.2,100.15,100.15,36700.0,70.5896,70.5967,70.5614,70.5614,36700.0
2015-03-23 15:40:00,100.16,100.16,100.1,100.11,36000.0,70.5685,70.5685,70.5262,70.5332,36000.0
2015-03-23 15:45:00,100.1,100.16,100.1,100.15,36600.0,70.5262,70.5685,70.5262,70.5614,36600.0
2015-03-23 15:50:00,100.15,100.15,100.05,100.08,83900.0,70.5614,70.5614,70.491,70.5121,83900.0
2015-03-23 15:55:00,100.08,100.08,99.88,99.89,145000.0,70.5121,70.5121,70.3712,70.3782,145000.0
2015-03-24 09:30:00,99.74,100.08,99.51,99.91,42700.0,70.2726,70.5121,70.1105,70.3923,42700.0
2015-03-24 09:35:00,99.9,99.97,99.85,99.93,19500.0,70.3853,70.4346,70.3501,70.4064,19500.0
2015-03-24 09:40:00,99.86,99.92,99.77,99.89,24200.0,70.3571,70.3994,70.2937,70.3782,24200.0
2015-03-24 09:45:00,99.88,99.9,99.8,99.87,27700.0,70.3712,70.3853,70.3148,70.3641,27700.0
2015-03-24 09:50:00,99.87,99.93,99.8,99.84,27200.0,70.3641,70.4064,70.3148,70.343,27200.0
2015-03-24 09:55:00,99.84,99.85,99.71,99.73,17100.0,70.343,70.3501,70.2514,70.2655,17100.0
2015-03-24 10:00:00,99.74,99.76,99.65,99.66,19500.0,70.2726,70.2866,70.2091,70.2162,19500.0
2015-03-24 10:05:00,99.66,99.81,99.64,99.79,38200.0,70.2162,70.3219,70.2021,70.3078,38200.0
2015-03-24 10:10:00,99.79,99.79,99.67,99.7,29900.0,70.3078,70.3078,70.2232,70.2444,29900.0
2015-03-24 10:15:00,99.7,99.76,99.64,99.67,25000.0,70.2444,70.2866,70.2021,70.2232,25000.0
2015-03-24 10:20:00,99.67,99.71,99.64,99.65,11100.0,70.2232,70.2514,70.2021,70.2091,11100.0
2015-03-24 10:25:00,99.64,99.78,99.61,99.78,14200.0,70.2021,70.3007,70.181,70.3007,14200.0
2015-03-24 10:30:00,99.78,99.81,99.71,99.72,16400.0,70.3007,70.3219,70.2514,70.2585,16400.0
2015-03-24 10:35:00,99.71,99.76,99.65,99.74,9700.0,70.2514,70.2866,70.2091,70.2726,9700.0
2015-03-24 10:40:00,99.74,99.76,99.69,99.72,28400.0,70.2726,70.2866,70.2373,70.2585,28400.0
2015-03-24 10:45:00,99.73,99.75,99.61,99.61,39000.0,70.2655,70.2796,70.181,70.181,39000.0
2015-03-24 10:50:00,99.62,99.68,99.6,99.65,21500.0,70.188,70.2303,70.1739,70.2091,21500.0
2015-03-24 10:55:00,99.65,99.68,99.65,99.67,14500.0,70.2091,70.2303,70.2091,70.2232,14500.0
2015-03-24 11:00:00,99.66,99.67,99.61,99.65,24700.0,70.2162,70.2232,70.181,70.2091,24700.0
2015-03-24 11:05:00,99.65,99.74,99.64,99.7,19700.0,70.2091,70.2726,70.2021,70.2444,19700.0
2015-03-24 11:10:00,99.72,99.72,99.68,99.69,15500.0,70.2585,70.2585,70.2303,70.2373,15500.0
2015-03-24 11:15:00,99.69,99.7,99.68,99.7,26600.0,70.2373,70.2444,70.2303,70.2444,26600.0
2015-03-24 11:20:00,99.7,99.7,99.66,99.68,26400.0,70.2444,70.2444,70.2162,70.2303,26400.0
2015-03-24 11:25:00,99.67,99.69,99.65,99.69,19400.0,70.2232,70.2373,70.2091,70.2373,19400.0
2015-03-24 11:30:00,99.69,99.69,99.65,99.66,32100.0,70.2373,70.2373,70.2091,70.2162,32100.0
2015-03-24 11:35:00,99.66,99.68,99.65,99.65,18500.0,70.2162,70.2303,70.2091,70.2091,18500.0
2015-03-24 11:40:00,99.67,99.7,99.65,99.69,12000.0,70.2232,70.2444,70.2091,70.2373,12000.0
2015-03-24 11:45:00,99.7,99.7,99.64,99.67,11500.0,70.2444,70.2444,70.2021,70.2232,11500.0
2015-03-24 11:50:00,99.66,99.66,99.62,99.63,11500.0,70.2162,70.2162,70.188,70.1951,11500.0
2015-03-24 11:55:00,99.64,99.66,99.63,99.63,17700.0,70.2021,70.2162,70.1951,70.1951,17700.0
2015-03-24 12:00:00,99.63,99.65,99.6,99.65,17900.0,70.1951,70.2091,70.1739,70.2091,17900.0
2015-03-24 12:05:00,99.64,99.64,99.58,99.58,24900.0,70.2021,70.2021,70.1598,70.1598,24900.0
2015-03-24 12:10:00,99.59,99.59,99.55,99.59,20000.0,70.1669,70.1669,70.1387,70.1669,20000.0
2015-03-24 12:15:00,99.58,99.59,99.52,99.56,11600.0,70.1598,70.1669,70.1176,70.1457,11600.0
2015-03-24 12:20:00,99.56,99.57,99.5,99.54,31800.0,70.1457,70.1528,70.1035,70.1316,31800.0
2015-03-24 12:25:00,99.55,99.6,99.54,99.55,17300.0,70.1387,70.1739,70.1316,70.1387,17300.0
2015-03-24 12:30:00,99.55,99.56,99.5,99.5,20600.0,70.1387,70.1457,70.1035,70.1035,20600.0
2015-03-24 12:35:00,99.51,99.55,99.45,99.55,32000.0,70.1105,70.1387,70.0682,70.1387,32000.0
2015-03-24 12:40:00,99.55,99.58,99.53,99.57,17100.0,70.1387,70.1598,70.1246,70.1528,17100.0
2015-03-24 12:45:00,99.56,99.58,99.51,99.51,13400.0,70.1457,70.1598,70.1105,70.1105,13400.0
2015-03-24 12:50:00,99.51,99.52,99.5,99.51,14000.0,70.1105,70.1176,70.1035,70.1105,14000.0
2015-03-24 12:55:00,99.5,99.53,99.5,99.51,25600.0,70.1035,70.1246,70.1035,70.1105,25600.0
2015-03-24 13:00:00,99.48,99.53,99.48,99.53,7900.0,70.0894,70.1246,70.0894,70.1246,7900.0
2015-03-24 13:05:00,99.53,99.54,99.5,99.51,11000.0,70.1246,70.1316,70.1035,70.1105,11000.0
2015-03-24 13:10:00,99.51,99.54,99.46,99.53,17500.0,70.1105,70.1316,70.0753,70.1246,17500.0
2015-03-24 13:15:00,99.54,99.54,99.51,99.52,12100.0,70.1316,70.1316,70.1105,70.1176,12100.0
2015-03-24 13:20:00,99.52,99.6,99.51,99.58,9600.0,70.1176,70.1739,70.1105,70.1598,9600.0
2015-03-24 13:25:00,99.57,99.57,99.47,99.47,8200.0,70.1528,70.1528,70.0823,70.0823,8200.0
2015-03-24 13:30:00,99.45,99.48,99.45,99.48,8900.0,70.0682,70.0894,70.0682,70.0894,8900.0
2015-03-24 13:35:00,99.48,99.49,99.47,99.49,15600.0,70.0894,70.0964,70.0823,70.0964,15600.0
2015-03-24 13:40:00,99.48,99.52,99.48,99.52,5400.0,70.0894,70.1176,70.0894,70.1176,5400.0
2015-03-24 13:45:00,99.51,99.52,99.47,99.49,12400.0,70.1105,70.1176,70.0823,70.0964,12400.0
2015-03-24 13:50:00,99.5,99.54,99.48,99.54,3900.0,70.1035,70.1316,70.0894,70.1316,3900.0
2015-03-24 13:55:00,99.52,99.58,99.49,99.51,31200.0,70.1176,70.1598,70.0964,70.1105,31200.0
2015-03-24 14:00:00,99.51,99.51,99.48,99.49,11400.0,70.1105,70.1105,70.0894,70.0964,11400.0
2015-03-24 14:05:00,99.48,99.51,99.47,99.5,26200.0,70.0894,70.1105,70.0823,70.1035,26200.0
2015-03-24 14:10:00,99.5,99.51,99.45,99.46,20600.0,70.1035,70.1105,70.0682,70.0753,20600.0
2015-03-24 14:15:00,99.46,99.48,99.43,99.46,23000.0,70.0753,70.0894,70.0541,70.0753,23000.0
2015-03-24 14:20:00,99.46,99.5,99.45,99.48,13100.0,70.0753,70.1035,70.0682,70.0894,13100.0
2015-03-24 14:25:00,99.47,99.48,99.45,99.46,23700.0,70.0823,70.0894,70.0682,70.0753,23700.0
2015-03-24 14:30:00,99.45,99.45,99.37,99.38,40000.0,70.0682,70.0682,70.0119,70.0189,40000.0
2015-03-24 14:35:00,99.39,99.39,99.36,99.38,19800.0,70.026,70.026,70.0048,70.0189,19800.0
2015-03-24 14:40:00,99.38,99.38,99.28,99.31,32200.0,70.0189,70.0189,69.9485,69.9696,32200.0
2015-03-24 14:45:00,99.31,99.32,99.27,99.27,14900.0,69.9696,69.9766,69.9414,69.9414,14900.0
2015-03-24 14:50:00,99.26,99.27,99.2,99.2,32600.0,69.9344,69.9414,69.8921,69.8921,32600.0
2015-03-24 14:55:00,99.21,99.27,99.2,99.27,20200.0,69.8991,69.9414,69.8921,69.9414,20200.0
2015-03-24 15:00:00,99.27,99.34,99.26,99.33,23500.0,69.9414,69.9907,69.9344,69.9837,23500.0
2015-03-24 15:05:00,99.32,99.4,99.32,99.37,25900.0,69.9766,70.033,69.9766,70.0119,25900.0
2015-03-24 15:10:00,99.37,99.37,99.29,99.29,26800.0,70.0119,70.0119,69.9555,69.9555,26800.0
2015-03-24 15:15:00,99.29,99.3,99.22,99.22,41600.0,69.9555,69.9626,69.9062,69.9062,41600.0
2015-03-24 15:20:00,99.22,99.22,99.1,99.11,36600.0,69.9062,69.9062,69.8216,69.8287,36600.0
2015-03-24 15:25:00,99.11,99.25,99.11,99.2,32700.0,69.8287,69.9273,69.8287,69.8921,32700.0
2015-03-24 15:30:00,99.2,99.26,99.16,99.26,63800.0,69.8921,69.9344,69.8639,69.9344,63800.0
2015-03-24 15:35:00,99.25,99.26,99.2,99.22,57700.0,69.9273,69.9344,69.8921,69.9062,57700.0
2015-03-24 15:40:00,99.23,99.26,99.2,99.26,83500.0,69.9132,69.9344,69.8921,69.9344,83500.0
2015-03-24 15:45:00,99.25,99.3,99.21,99.23,74100.0,69.9273,69.9626,69.8991,69.9132,74100.0
2015-03-24 15:50:00,99.23,99.28,99.23,99.25,87600.0,69.9132,69.9485,69.9132,69.9273,87600.0
2015-03-24 15:55:00,99.25,99.28,99.23,99.26,144600.0,69.9273,69.9485,69.9132,69.9344,144600.0
2015-03-25 09:30:00,99.35,99.53,99.25,99.27,59600.0,69.9978,70.1246,69.9273,69.9414,59600.0
2015-03-25 09:35:00,99.26,99.27,99.09,99.12,39200.0,69.9344,69.9414,69.8146,69.8357,39200.0
2015-03-25 09:40:00,99.09,99.16,99.02,99.07,28800.0,69.8146,69.8639,69.7653,69.8005,28800.0
2015-03-25 09:45:00,99.03,99.06,98.95,98.95,41100.0,69.7723,69.7935,69.716,69.716,41100.0
2015-03-25 09:50:00,98.95,98.98,98.86,98.92,25300.0,69.716,69.7371,69.6525,69.6948,25300.0
2015-03-25 09:55:00,98.92,99.08,98.87,99.08,17200.0,69.6948,69.8075,69.6596,69.8075,17200.0
2015-03-25 10:00:00,99.07,99.18,98.96,99.14,22800.0,69.8005,69.878,69.723,69.8498,22800.0
2015-03-25 10:05:00,99.15,99.21,99.11,99.21,9300.0,69.8569,69.8991,69.8287,69.8991,9300.0
2015-03-25 10:10:00,99.21,99.24,99.13,99.24,22700.0,69.8991,69.9203,69.8428,69.9203,22700.0
2015-03-25 10:15:00,99.23,99.29,99.21,99.27,38300.0,69.9132,69.9555,69.8991,69.9414,38300.0
2015-03-25 10:20:00,99.27,99.31,99.21,99.21,42000.0,69.9414,69.9696,69.8991,69.8991,42000.0
2015-03-25 10:25:00,99.21,99.32,99.1,99.1,41400.0,69.8991,69.9766,69.8216,69.8216,41400.0
2015-03-25 10:30:00,99.11,99.17,99.09,99.17,6100.0,69.8287,69.871,69.8146,69.871,6100.0
2015-03-25 10:35:00,99.17,99.2,99.14,99.14,24100.0,69.871,69.8921,69.8498,69.8498,24100.0
2015-03-25 10:40:00,99.14,99.21,99.13,99.2,22700.0,69.8498,69.8991,69.8428,69.8921,22700.0
2015-03-25 10:45:00,99.19,99.19,99.0,99.08,33100.0,69.885,69.885,69.7512,69.8075,33100.0
2015-03-25 10:50:00,99.08,99.14,99.02,99.11,46100.0,69.8075,69.8498,69.7653,69.8287,46100.0
2015-03-25 10:55:00,99.11,99.12,99.0,99.09,27200.0,69.8287,69.8357,69.7512,69.8146,27200.0
2015-03-25 11:00:00,99.09,99.11,99.03,99.06,10200.0,69.8146,69.8287,69.7723,69.7935,10200.0
2015-03-25 11:05:00,99.05,99.08,99.0,99.01,10600.0,69.7864,69.8075,69.7512,69.7582,10600.0
2015-03-25 11:10:00,99.02,99.02,98.89,98.92,19300.0,69.7653,69.7653,69.6737,69.6948,19300.0
2015-03-25 11:15:00,98.91,98.91,98.82,98.89,23100.0,69.6878,69.6878,69.6244,69.6737,23100.0
2015-03-25 11:20:00,98.9,98.9,98.79,98.88,12100.0,69.6807,69.6807,69.6032,69.6666,12100.0
2015-03-25 11:25:00,98.89,98.92,98.87,98.87,13900.0,69.6737,69.6948,69.6596,69.6596,13900.0
2015-03-25 11:30:00,98.87,98.88,98.75,98.81,76000.0,69.6596,69.6666,69.575,69.6173,76000.0
2015-03-25 11:35:00,98.8,98.82,98.76,98.8,106200.0,69.6103,69.6244,69.5821,69.6103,106200.0
2015-03-25 11:40:00,98.78,98.81,98.42,98.46,95400.0,69.5962,69.6173,69.3425,69.3707,95400.0
2015-03-25 11:45:00,98.46,98.46,98.37,98.43,27500.0,69.3707,69.3707,69.3073,69.3496,27500.0
2015-03-25 11:50:00,98.43,98.53,98.41,98.51,21300.0,69.3496,69.42,69.3355,69.406,21300.0
2015-03-25 11:55:00,98.52,98.53,98.4,98.51,23600.0,69.413,69.42,69.3284,69.406,23600.0
2015-03-25 12:00:00,98.5,98.51,98.41,98.48,27400.0,69.3989,69.406,69.3355,69.3848,27400.0
2015-03-25 12:05:00,98.47,98.53,98.46,98.5,19500.0,69.3778,69.42,69.3707,69.3989,19500.0
2015-03-25 12:10:00,98.52,98.53,98.48,98.53,17700.0,69.413,69.42,69.3848,69.42,17700.0
2015-03-25 12:15:00,98.52,98.56,98.48,98.49,21800.0,69.413,69.4412,69.3848,69.3919,21800.0
2015-03-25 12:20:00,98.49,98.51,98.44,98.46,41500.0,69.3919,69.406,69.3566,69.3707,41500.0
2015-03-25 12:25:00,98.46,98.52,98.42,98.51,19600.0,69.3707,69.413,69.3425,69.406,19600.0
2015-03-25 12:30:00,98.5,98.5,98.38,98.41,23500.0,69.3989,69.3989,69.3144,69.3355,23500.0
2015-03-25 12:35:00,98.41,98.43,98.37,98.43,18500.0,69.3355,69.3496,69.3073,69.3496,18500.0
2015-03-25 12:40:00,98.43,98.43,98.25,98.3,20600.0,69.3496,69.3496,69.2228,69.258,20600.0
2015-03-25 12:45:00,98.29,98.31,98.25,98.31,17100.0,69.2509,69.265,69.2228,69.265,17100.0
2015-03-25 12:50:00,98.3,98.34,98.29,98.31,37800.0,69.258,69.2862,69.2509,69.265,37800.0
2015-03-25 12:55:00,98.31,98.36,98.3,98.35,20100.0,69.265,69.3003,69.258,69.2932,20100.0
2015-03-25 13:00:00,98.34,98.34,98.29,98.3,16400.0,69.2862,69.2862,69.2509,69.258,16400.0
2015-03-25 13:05:00,98.31,98.31,98.25,98.29,19900.0,69.265,69.265,69.2228,69.2509,19900.0
2015-03-25 13:10:00,98.29,98.29,98.16,98.16,52300.0,69.2509,69.2509,69.1594,69.1594,52300.0
2015-03-25 13:15:00,98.15,98.17,98.13,98.14,23600.0,69.1523,69.1664,69.1382,69.1453,23600.0
2015-03-25 13:20:00,98.14,98.15,98.08,98.11,33500.0,69.1453,69.1523,69.103,69.1241,33500.0
2015-03-25 13:25:00,98.11,98.14,98.1,98.13,39000.0,69.1241,69.1453,69.1171,69.1382,39000.0
2015-03-25 13:30:00,98.13,98.13,98.03,98.04,26100.0,69.1382,69.1382,69.0678,69.0748,26100.0
2015-03-25 13:35:00,98.04,98.04,97.99,98.03,83900.0,69.0748,69.0748,69.0396,69.0678,83900.0
2015-03-25 13:40:00,98.03,98.08,98.0,98.02,40800.0,69.0678,69.103,69.0466,69.0607,40800.0
2015-03-25 13:45:00,98.03,98.05,97.99,98.02,58100.0,69.0678,69.0819,69.0396,69.0607,58100.0
2015-03-25 13:50:00,98.03,98.1,98.03,98.06,22000.0,69.0678,69.1171,69.0678,69.0889,22000.0
2015-03-25 13:55:00,98.05,98.14,97.98,97.98,78800.0,69.0819,69.1453,69.0325,69.0325,78800.0
2015-03-25 14:00:00,97.97,98.05,97.9,98.05,44800.0,69.0255,69.0819,68.9762,69.0819,44800.0
2015-03-25 14:05:00,98.04,98.11,98.02,98.02,51100.0,69.0748,69.1241,69.0607,69.0607,51100.0
2015-03-25 14:10:00,98.02,98.03,97.95,97.95,26500.0,69.0607,69.0678,69.0114,69.0114,26500.0
2015-03-25 14:15:00,97.95,98.11,97.95,98.09,26100.0,69.0114,69.1241,69.0114,69.11,26100.0
2015-03-25 14:20:00,98.1,98.13,98.04,98.05,29700.0,69.1171,69.1382,69.0748,69.0819,29700.0
2015-03-25 14:25:00,98.05,98.05,97.97,98.01,24500.0,69.0819,69.0819,69.0255,69.0537,24500.0
2015-03-25 14:30:00,98.0,98.08,97.98,97.99,34300.0,69.0466,69.103,69.0325,69.0396,34300.0
2015-03-25 14:35:00,97.99,98.01,97.95,97.99,26300.0,69.0396,69.0537,69.0114,69.0396,26300.0
2015-03-25 14:40:00,97.97,97.98,97.87,97.87,25800.0,69.0255,69.0325,68.955,68.955,25800.0
2015-03-25 14:45:00,97.86,97.92,97.79,97.92,30100.0,68.948,68.9903,68.8987,68.9903,30100.0
2015-03-25 14:50:00,97.92,97.99,97.91,97.98,22300.0,68.9903,69.0396,68.9832,69.0325,22300.0
2015-03-25 14:55:00,97.98,98.06,97.92,97.92,34400.0,69.0325,69.0889,68.9903,68.9903,34400.0
2015-03-25 15:00:00,97.93,97.94,97.82,97.86,25100.0,68.9973,69.0044,68.9198,68.948,25100.0
2015-03-25 15:05:00,97.84,97.87,97.8,97.8,40800.0,68.9339,68.955,68.9057,68.9057,40800.0
2015-03-25 15:10:00,97.8,97.86,97.79,97.82,50800.0,68.9057,68.948,68.8987,68.9198,50800.0
2015-03-25 15:15:00,97.82,97.84,97.78,97.78,32100.0,68.9198,68.9339,68.8916,68.8916,32100.0
2015-03-25 15:20:00,97.79,97.82,97.72,97.77,44800.0,68.8987,68.9198,68.8493,68.8846,44800.0
2015-03-25 15:25:00,97.77,97.78,97.63,97.65,43600.0,68.8846,68.8916,68.7859,68.8,43600.0
2015-03-25 15:30:00,97.64,97.68,97.59,97.64,56600.0,68.793,68.8212,68.7578,68.793,56600.0
2015-03-25 15:35:00,97.63,97.68,97.6,97.63,54000.0,68.7859,68.8212,68.7648,68.7859,54000.0
2015-03-25 15:40:00,97.65,97.66,97.58,97.63,84300.0,68.8,68.8071,68.7507,68.7859,84300.0
2015-03-25 15:45:00,97.63,97.63,97.42,97.5,126600.0,68.7859,68.7859,68.638,68.6943,126600.0
2015-03-25 15:50:00,97.5,97.51,97.39,97.44,101300.0,68.6943,68.7014,68.6168,68.6521,101300.0
2015-03-25 15:55:00,97.46,97.57,97.44,97.47,118500.0,68.6662,68.7437,68.6521,68.6732,118500.0
2015-03-26 09:30:00,97.17,97.19,96.6,96.81,103000.0,68.4618,68.4759,68.0602,68.2082,103000.0
2015-03-26 09:35:00,96.79,96.91,96.7,96.89,44600.0,68.1941,68.2787,68.1307,68.2646,44600.0
2015-03-26 09:40:00,96.91,97.13,96.88,96.91,44400.0,68.2787,68.4337,68.2575,68.2787,44400.0
2015-03-26 09:45:00,96.92,96.95,96.77,96.95,52500.0,68.2857,68.3068,68.18,68.3068,52500.0
2015-03-26 09:50:00,96.94,96.99,96.87,96.93,32300.0,68.2998,68.335,68.2505,68.2927,32300.0
2015-03-26 09:55:00,96.93,96.94,96.53,96.54,41000.0,68.2927,68.2998,68.0109,68.018,41000.0
2015-03-26 10:00:00,96.54,96.59,96.42,96.54,80600.0,68.018,68.0532,67.9334,68.018,80600.0
2015-03-26 10:05:00,96.53,96.55,96.41,96.45,40700.0,68.0109,68.025,67.9264,67.9546,40700.0
2015-03-26 10:10:00,96.43,96.5,96.4,96.49,44700.0,67.9405,67.9898,67.9193,67.9827,44700.0
2015-03-26 10:15:00,96.46,96.52,96.42,96.42,59400.0,67.9616,68.0039,67.9334,67.9334,59400.0
2015-03-26 10:20:00,96.42,96.51,96.4,96.43,54800.0,67.9334,67.9968,67.9193,67.9405,54800.0
2015-03-26 10:25:00,96.43,96.58,96.4,96.53,50400.0,67.9405,68.0462,67.9193,68.0109,50400.0
2015-03-26 10:30:00,96.52,96.58,96.47,96.49,30600.0,68.0039,68.0462,67.9687,67.9827,30600.0
2015-03-26 10:35:00,96.51,96.68,96.51,96.61,43600.0,67.9968,68.1166,67.9968,68.0673,43600.0
2015-03-26 10:40:00,96.63,96.71,96.57,96.69,25800.0,68.0814,68.1377,68.0391,68.1237,25800.0
2015-03-26 10:45:00,96.7,96.75,96.63,96.73,24900.0,68.1307,68.1659,68.0814,68.1518,24900.0
2015-03-26 10:50:00,96.74,96.8,96.62,96.65,25500.0,68.1589,68.2012,68.0743,68.0955,25500.0
2015-03-26 10:55:00,96.65,96.81,96.63,96.79,17800.0,68.0955,68.2082,68.0814,68.1941,17800.0
2015-03-26 11:00:00,96.8,96.83,96.72,96.77,32000.0,68.2012,68.2223,68.1448,68.18,32000.0
2015-03-26 11:05:00,96.77,96.83,96.71,96.71,29300.0,68.18,68.2223,68.1377,68.1377,29300.0
2015-03-26 11:10:00,96.72,96.72,96.56,96.59,24900.0,68.1448,68.1448,68.0321,68.0532,24900.0
2015-03-26 11:15:00,96.6,96.69,96.59,96.61,17100.0,68.0602,68.1237,68.0532,68.0673,17100.0
2015-03-26 11:20:00,96.61,96.67,96.56,96.64,25500.0,68.0673,68.1096,68.0321,68.0884,25500.0
2015-03-26 11:25:00,96.63,96.7,96.57,96.65,25200.0,68.0814,68.1307,68.0391,68.0955,25200.0
2015-03-26 11:30:00,96.65,96.73,96.63,96.7,59400.0,68.0955,68.1518,68.0814,68.1307,59400.0
2015-03-26 11:35:00,96.7,96.7,96.59,96.64,30900.0,68.1307,68.1307,68.0532,68.0884,30900.0
2015-03-26 11:40:00,96.64,96.72,96.64,96.7,36500.0,68.0884,68.1448,68.0884,68.1307,36500.0
2015-03-26 11:45:00,96.71,96.72,96.61,96.69,30800.0,68.1377,68.1448,68.0673,68.1237,30800.0
2015-03-26 11:50:00,96.69,96.7,96.63,96.7,21400.0,68.1237,68.1307,68.0814,68.1307,21400.0
2015-03-26 11:55:00,96.69,96.82,96.68,96.8,20300.0,68.1237,68.2152,68.1166,68.2012,20300.0
2015-03-26 12:00:00,96.79,96.82,96.75,96.75,15000.0,68.1941,68.2152,68.1659,68.1659,15000.0
2015-03-26 12:05:00,96.76,96.78,96.66,96.7,28100.0,68.173,68.1871,68.1025,68.1307,28100.0
2015-03-26 12:10:00,96.69,96.72,96.66,96.72,11900.0,68.1237,68.1448,68.1025,68.1448,11900.0
2015-03-26 12:15:00,96.71,96.77,96.66,96.68,24200.0,68.1377,68.18,68.1025,68.1166,24200.0
2015-03-26 12:20:00,96.68,96.71,96.6,96.61,22700.0,68.1166,68.1377,68.0602,68.0673,22700.0
2015-03-26 12:25:00,96.6,96.66,96.6,96.62,16400.0,68.0602,68.1025,68.0602,68.0743,16400.0
2015-03-26 12:30:00,96.62,96.68,96.57,96.68,26900.0,68.0743,68.1166,68.0391,68.1166,26900.0
2015-03-26 12:35:00,96.68,96.71,96.63,96.68,12300.0,68.1166,68.1377,68.0814,68.1166,12300.0
2015-03-26 12:40:00,96.68,96.69,96.58,96.61,28700.0,68.1166,68.1237,68.0462,68.0673,28700.0
2015-03-26 12:45:00,96.61,96.68,96.61,96.67,28700.0,68.0673,68.1166,68.0673,68.1096,28700.0
2015-03-26 12:50:00,96.67,96.78,96.66,96.78,16000.0,68.1096,68.1871,68.1025,68.1871,16000.0
2015-03-26 12:55:00,96.78,96.78,96.73,96.74,19600.0,68.1871,68.1871,68.1518,68.1589,19600.0
2015-03-26 13:00:00,96.75,96.76,96.65,96.65,15900.0,68.1659,68.173,68.0955,68.0955,15900.0
2015-03-26 13:05:00,96.65,96.69,96.62,96.69,16500.0,68.0955,68.1237,68.0743,68.1237,16500.0
2015-03-26 13:10:00,96.68,96.7,96.55,96.57,26800.0,68.1166,68.1307,68.025,68.0391,26800.0
2015-03-26 13:15:00,96.57,96.61,96.52,96.6,11600.0,68.0391,68.0673,68.0039,68.0602,11600.0
2015-03-26 13:20:00,96.61,96.63,96.53,96.58,21500.0,68.0673,68.0814,68.0109,68.0462,21500.0
2015-03-26 13:25:00,96.58,96.73,96.57,96.72,19600.0,68.0462,68.1518,68.0391,68.1448,19600.0
2015-03-26 13:30:00,96.72,96.74,96.69,96.69,30600.0,68.1448,68.1589,68.1237,68.1237,30600.0
2015-03-26 13:35:00,96.69,96.7,96.64,96.65,15200.0,68.1237,68.1307,68.0884,68.0955,15200.0
2015-03-26 13:40:00,96.65,96.78,96.64,96.78,31200.0,68.0955,68.1871,68.0884,68.1871,31200.0
2015-03-26 13:45:00,96.79,96.82,96.78,96.82,9400.0,68.1941,68.2152,68.1871,68.2152,9400.0
2015-03-26 13:50:00,96.82,96.9,96.8,96.89,13800.0,68.2152,68.2716,68.2012,68.2646,13800.0
2015-03-26 13:55:00,96.88,96.96,96.88,96.95,24600.0,68.2575,68.3139,68.2575,68.3068,24600.0
2015-03-26 14:00:00,96.96,97.03,96.94,97.03,20500.0,68.3139,68.3632,68.2998,68.3632,20500.0
2015-03-26 14:05:00,97.03,97.04,96.85,96.85,31300.0,68.3632,68.3703,68.2364,68.2364,31300.0
2015-03-26 14:10:00,96.85,96.88,96.75,96.76,23900.0,68.2364,68.2575,68.1659,68.173,23900.0
2015-03-26 14:15:00,96.76,96.78,96.72,96.77,22900.0,68.173,68.1871,68.1448,68.18,22900.0
2015-03-26 14:20:00,96.78,96.85,96.76,96.81,24100.0,68.1871,68.2364,68.173,68.2082,24100.0
2015-03-26 14:25:00,96.82,96.93,96.79,96.81,66900.0,68.2152,68.2927,68.1941,68.2082,66900.0
2015-03-26 14:30:00,96.8,96.87,96.8,96.84,18800.0,68.2012,68.2505,68.2012,68.2293,18800.0
2015-03-26 14:35:00,96.84,96.87,96.77,96.78,23400.0,68.2293,68.2505,68.18,68.1871,23400.0
2015-03-26 14:40:00,96.78,96.87,96.75,96.84,18100.0,68.1871,68.2505,68.1659,68.2293,18100.0
2015-03-26 14:45:00,96.84,96.86,96.75,96.76,21300.0,68.2293,68.2434,68.1659,68.173,21300.0
2015-03-26 14:50:00,96.75,96.76,96.64,96.71,22200.0,68.1659,68.173,68.0884,68.1377,22200.0
2015-03-26 14:55:00,96.7,96.73,96.63,96.67,39400.0,68.1307,68.1518,68.0814,68.1096,39400.0
2015-03-26 15:00:00,96.67,96.74,96.61,96.69,42900.0,68.1096,68.1589,68.0673,68.1237,42900.0
2015-03-26 15:05:00,96.69,96.74,96.62,96.69,23400.0,68.1237,68.1589,68.0743,68.1237,23400.0
2015-03-26 15:10:00,96.68,96.69,96.59,96.59,20700.0,68.1166,68.1237,68.0532,68.0532,20700.0
2015-03-26 15:15:00,96.6,96.62,96.55,96.57,34700.0,68.0602,68.0743,68.025,68.0391,34700.0
2015-03-26 15:20:00,96.57,96.61,96.55,96.57,33600.0,68.0391,68.0673,68.025,68.0391,33600.0
2015-03-26 15:25:00,96.58,96.76,96.57,96.7,27100.0,68.0462,68.173,68.0391,68.1307,27100.0
2015-03-26 15:30:00,96.7,96.84,96.66,96.84,36800.0,68.1307,68.2293,68.1025,68.2293,36800.0
2015-03-26 15:35:00,96.84,96.9,96.77,96.77,45700.0,68.2293,68.2716,68.18,68.18,45700.0
2015-03-26 15:40:00,96.77,96.77,96.67,96.74,56300.0,68.18,68.18,68.1096,68.1589,56300.0
2015-03-26 15:45:00,96.73,96.78,96.69,96.72,75800.0,68.1518,68.1871,68.1237,68.1448,75800.0
2015-03-26 15:50:00,96.71,96.79,96.71,96.76,121200.0,68.1377,68.1941,68.1377,68.173,121200.0
2015-03-26 15:55:00,96.76,96.76,96.62,96.66,122300.0,68.173,68.173,68.0743,68.1025,122300.0
2015-03-27 09:30:00,96.74,96.85,96.6,96.75,68200.0,68.1589,68.2364,68.0602,68.1659,68200.0
2015-03-27 09:35:00,96.79,96.88,96.45,96.58,45900.0,68.1941,68.2575,67.9546,68.0462,45900.0
2015-03-27 09:40:00,96.55,96.6,96.38,96.39,46700.0,68.025,68.0602,67.9052,67.9123,46700.0
2015-03-27 09:45:00,96.38,96.54,96.38,96.54,34900.0,67.9052,68.018,67.9052,68.018,34900.0
2015-03-27 09:50:00,96.54,96.55,96.44,96.49,29200.0,68.018,68.025,67.9475,67.9827,29200.0
2015-03-27 09:55:00,96.48,96.57,96.41,96.48,59900.0,67.9757,68.0391,67.9264,67.9757,59900.0
2015-03-27 10:00:00,96.47,96.59,96.44,96.55,41300.0,67.9687,68.0532,67.9475,68.025,41300.0
2015-03-27 10:05:00,96.56,96.56,96.44,96.48,42300.0,68.0321,68.0321,67.9475,67.9757,42300.0
2015-03-27 10:10:00,96.47,96.52,96.34,96.48,63600.0,67.9687,68.0039,67.8771,67.9757,63600.0
2015-03-27 10:15:00,96.5,96.51,96.43,96.49,29400.0,67.9898,67.9968,67.9405,67.9827,29400.0
2015-03-27 10:20:00,96.5,96.52,96.45,96.45,36800.0,67.9898,68.0039,67.9546,67.9546,36800.0
2015-03-27 10:25:00,96.46,96.52,96.45,96.51,38600.0,67.9616,68.0039,67.9546,67.9968,38600.0
2015-03-27 10:30:00,96.49,96.5,96.32,96.33,22800.0,67.9827,67.9898,67.863,67.87,22800.0
2015-03-27 10:35:00,96.32,96.59,96.32,96.59,19800.0,67.863,68.0532,67.863,68.0532,19800.0
2015-03-27 10:40:00,96.6,96.68,96.57,96.66,17400.0,68.0602,68.1166,68.0391,68.1025,17400.0
2015-03-27 10:45:00,96.69,96.79,96.68,96.69,19200.0,68.1237,68.1941,68.1166,68.1237,19200.0
2015-03-27 10:50:00,96.71,96.75,96.69,96.75,31500.0,68.1377,68.1659,68.1237,68.1659,31500.0
2015-03-27 10:55:00,96.76,96.84,96.76,96.77,23600.0,68.173,68.2293,68.173,68.18,23600.0
2015-03-27 11:00:00,96.76,96.77,96.73,96.73,25000.0,68.173,68.18,68.1518,68.1518,25000.0
2015-03-27 11:05:00,96.74,96.76,96.71,96.72,25400.0,68.1589,68.173,68.1377,68.1448,25400.0
2015-03-27 11:10:00,96.71,96.78,96.67,96.75,28000.0,68.1377,68.1871,68.1096,68.1659,28000.0
2015-03-27 11:15:00,96.75,96.77,96.69,96.69,35200.0,68.1659,68.18,68.1237,68.1237,35200.0
2015-03-27 11:20:00,96.69,96.7,96.65,96.67,23600.0,68.1237,68.1307,68.0955,68.1096,23600.0
2015-03-27 11:25:00,96.69,96.7,96.65,96.67,21900.0,68.1237,68.1307,68.0955,68.1096,21900.0
2015-03-27 11:30:00,96.68,96.73,96.64,96.73,17800.0,68.1166,68.1518,68.0884,68.1518,17800.0
2015-03-27 11:35:00,96.74,96.77,96.71,96.75,10000.0,68.1589,68.18,68.1377,68.1659,10000.0
2015-03-27 11:40:00,96.74,96.74,96.63,96.65,11700.0,68.1589,68.1589,68.0814,68.0955,11700.0
2015-03-27 11:45:00,96.66,96.71,96.6,96.7,12900.0,68.1025,68.1377,68.0602,68.1307,12900.0
2015-03-27 11:50:00,96.7,96.77,96.63,96.64,15900.0,68.1307,68.18,68.0814,68.0884,15900.0
2015-03-27 11:55:00,96.63,96.63,96.52,96.6,20300.0,68.0814,68.0814,68.0039,68.0602,20300.0
2015-03-27 12:00:00,96.62,96.73,96.6,96.72,11100.0,68.0743,68.1518,68.0602,68.1448,11100.0
2015-03-27 12:05:00,96.73,96.79,96.73,96.78,8000.0,68.1518,68.1941,68.1518,68.1871,8000.0
2015-03-27 12:10:00,96.78,96.79,96.7,96.73,10300.0,68.1871,68.1941,68.1307,68.1518,10300.0
2015-03-27 12:15:00,96.75,96.76,96.72,96.72,11600.0,68.1659,68.173,68.1448,68.1448,11600.0
2015-03-27 12:20:00,96.73,96.75,96.7,96.73,8800.0,68.1518,68.1659,68.1307,68.1518,8800.0
2015-03-27 12:25:00,96.73,96.75,96.64,96.7,17300.0,68.1518,68.1659,68.0884,68.1307,17300.0
2015-03-27 12:30:00,96.69,96.69,96.65,96.66,12500.0,68.1237,68.1237,68.0955,68.1025,12500.0
2015-03-27 12:35:00,96.66,96.69,96.61,96.64,13200.0,68.1025,68.1237,68.0673,68.0884,13200.0
2015-03-27 12:40:00,96.65,96.74,96.62,96.62,14700.0,68.0955,68.1589,68.0743,68.0743,14700.0
2015-03-27 12:45:00,96.62,96.66,96.59,96.65,19900.0,68.0743,68.1025,68.0532,68.0955,19900.0
2015-03-27 12:50:00,96.65,96.69,96.65,96.69,8400.0,68.0955,68.1237,68.0955,68.1237,8400.0
2015-03-27 12:55:00,96.69,96.75,96.68,96.75,12700.0,68.1237,68.1659,68.1166,68.1659,12700.0
2015-03-27 13:00:00,96.75,96.76,96.7,96.75,16200.0,68.1659,68.173,68.1307,68.1659,16200.0
2015-03-27 13:05:00,96.73,96.73,96.68,96.69,15000.0,68.1518,68.1518,68.1166,68.1237,15000.0
2015-03-27 13:10:00,96.7,96.7,96.62,96.63,21300.0,68.1307,68.1307,68.0743,68.0814,21300.0
2015-03-27 13:15:00,96.63,96.63,96.56,96.58,21800.0,68.0814,68.0814,68.0321,68.0462,21800.0
2015-03-27 13:20:00,96.58,96.66,96.57,96.64,19600.0,68.0462,68.1025,68.0391,68.0884,19600.0
2015-03-27 13:25:00,96.64,96.66,96.61,96.62,11500.0,68.0884,68.1025,68.0673,68.0743,11500.0
2015-03-27 13:30:00,96.62,96.68,96.62,96.65,13200.0,68.0743,68.1166,68.0743,68.0955,13200.0
2015-03-27 13:35:00,96.64,96.67,96.6,96.61,14800.0,68.0884,68.1096,68.0602,68.0673,14800.0
2015-03-27 13:40:00,96.62,96.71,96.61,96.63,68100.0,68.0743,68.1377,68.0673,68.0814,68100.0
2015-03-27 13:45:00,96.65,96.65,96.59,96.65,17500.0,68.0955,68.0955,68.0532,68.0955,17500.0
2015-03-27 13:50:00,96.65,96.68,96.65,96.66,7800.0,68.0955,68.1166,68.0955,68.1025,7800.0
2015-03-27 13:55:00,96.65,96.7,96.65,96.67,19300.0,68.0955,68.1307,68.0955,68.1096,19300.0
2015-03-27 14:00:00,96.67,96.74,96.63,96.72,23300.0,68.1096,68.1589,68.0814,68.1448,23300.0
2015-03-27 14:05:00,96.72,96.73,96.6,96.63,56000.0,68.1448,68.1518,68.0602,68.0814,56000.0
2015-03-27 14:10:00,96.63,96.66,96.6,96.6,14700.0,68.0814,68.1025,68.0602,68.0602,14700.0
2015-03-27 14:15:00,96.61,96.65,96.58,96.64,21100.0,68.0673,68.0955,68.0462,68.0884,21100.0
2015-03-27 14:20:00,96.64,96.68,96.63,96.67,15700.0,68.0884,68.1166,68.0814,68.1096,15700.0
2015-03-27 14:25:00,96.67,96.7,96.63,96.65,12800.0,68.1096,68.1307,68.0814,68.0955,12800.0
2015-03-27 14:30:00,96.66,96.68,96.64,96.67,11300.0,68.1025,68.1166,68.0884,68.1096,11300.0
2015-03-27 14:35:00,96.68,96.68,96.62,96.62,11300.0,68.1166,68.1166,68.0743,68.0743,11300.0
2015-03-27 14:40:00,96.62,96.65,96.62,96.63,12500.0,68.0743,68.0955,68.0743,68.0814,12500.0
2015-03-27 14:45:00,96.63,96.65,96.6,96.63,18200.0,68.0814,68.0955,68.0602,68.0814,18200.0
2015-03-27 14:50:00,96.63,96.66,96.62,96.63,13600.0,68.0814,68.1025,68.0743,68.0814,13600.0
2015-03-27 14:55:00,96.63,96.65,96.62,96.64,15000.0,68.0814,68.0955,68.0743,68.0884,15000.0
2015-03-27 15:00:00,96.64,96.66,96.62,96.64,17000.0,68.0884,68.1025,68.0743,68.0884,17000.0
2015-03-27 15:05:00,96.64,96.69,96.63,96.66,19000.0,68.0884,68.1237,68.0814,68.1025,19000.0
2015-03-27 15:10:00,96.66,96.67,96.65,96.67,9700.0,68.1025,68.1096,68.0955,68.1096,9700.0
2015-03-27 15:15:00,96.67,96.69,96.62,96.64,23100.0,68.1096,68.1237,68.0743,68.0884,23100.0
2015-03-27 15:20:00,96.64,96.66,96.63,96.64,19200.0,68.0884,68.1025,68.0814,68.0884,19200.0
2015-03-27 15:25:00,96.63,96.65,96.62,96.64,21000.0,68.0814,68.0955,68.0743,68.0884,21000.0
2015-03-27 15:30:00,96.64,96.7,96.64,96.69,36900.0,68.0884,68.1307,68.0884,68.1237,36900.0
2015-03-27 15:35:00,96.68,96.73,96.64,96.72,22800.0,68.1166,68.1518,68.0884,68.1448,22800.0
2015-03-27 15:40:00,96.72,96.72,96.68,96.71,30000.0,68.1448,68.1448,68.1166,68.1377,30000.0
2015-03-27 15:45:00,96.7,96.7,96.54,96.58,62200.0,68.1307,68.1307,68.018,68.0462,62200.0
2015-03-27 15:50:00,96.57,96.64,96.57,96.61,38600.0,68.0391,68.0884,68.0391,68.0673,38600.0
2015-03-27 15:55:00,96.62,96.69,96.57,96.58,144000.0,68.0743,68.1237,68.0391,68.0462,144000.0
2015-03-30 09:30:00,97.08,97.44,96.96,97.42,70800.0,68.3984,68.6521,68.3139,68.638,70800.0
2015-03-30 09:35:00,97.41,97.43,97.19,97.35,31700.0,68.6309,68.645,68.4759,68.5887,31700.0
2015-03-30 09:40:00,97.36,97.63,97.31,97.49,21700.0,68.5957,68.7859,68.5605,68.6873,21700.0
2015-03-30 09:45:00,97.53,97.72,97.51,97.6,27700.0,68.7155,68.8493,68.7014,68.7648,27700.0
2015-03-30 09:50:00,97.61,97.69,97.47,97.5,29200.0,68.7718,68.8282,68.6732,68.6943,29200.0
2015-03-30 09:55:00,97.5,97.51,97.42,97.48,20900.0,68.6943,68.7014,68.638,68.6803,20900.0
2015-03-30 10:00:00,97.47,97.54,97.44,97.53,32500.0,68.6732,68.7225,68.6521,68.7155,32500.0
2015-03-30 10:05:00,97.53,97.54,97.36,97.38,19000.0,68.7155,68.7225,68.5957,68.6098,19000.0
2015-03-30 10:10:00,97.38,97.44,97.34,97.38,28400.0,68.6098,68.6521,68.5816,68.6098,28400.0
2015-03-30 10:15:00,97.37,97.37,97.25,97.28,20700.0,68.6028,68.6028,68.5182,68.5393,20700.0
2015-03-30 10:20:00,97.28,97.29,97.11,97.12,27900.0,68.5393,68.5464,68.4196,68.4266,27900.0
2015-03-30 10:25:00,97.11,97.11,97.05,97.09,11500.0,68.4196,68.4196,68.3773,68.4055,11500.0
2015-03-30 10:30:00,97.1,97.27,97.08,97.19,18000.0,68.4125,68.5323,68.3984,68.4759,18000.0
2015-03-30 10:35:00,97.19,97.2,97.15,97.17,20400.0,68.4759,68.483,68.4478,68.4618,20400.0
2015-03-30 10:40:00,97.15,97.17,97.12,97.15,31900.0,68.4478,68.4618,68.4266,68.4478,31900.0
2015-03-30 10:45:00,97.16,97.18,97.09,97.12,24000.0,68.4548,68.4689,68.4055,68.4266,24000.0
2015-03-30 10:50:00,97.13,97.16,97.09,97.15,27600.0,68.4337,68.4548,68.4055,68.4478,27600.0
2015-03-30 10:55:00,97.16,97.16,97.1,97.11,15100.0,68.4548,68.4548,68.4125,68.4196,15100.0
2015-03-30 11:00:00,97.1,97.13,97.09,97.1,28000.0,68.4125,68.4337,68.4055,68.4125,28000.0
2015-03-30 11:05:00,97.09,97.17,97.09,97.15,22000.0,68.4055,68.4618,68.4055,68.4478,22000.0
2015-03-30 11:10:00,97.15,97.16,97.11,97.13,18500.0,68.4478,68.4548,68.4196,68.4337,18500.0
2015-03-30 11:15:00,97.12,97.22,97.1,97.19,30300.0,68.4266,68.4971,68.4125,68.4759,30300.0
2015-03-30 11:20:00,97.17,97.18,97.09,97.12,18700.0,68.4618,68.4689,68.4055,68.4266,18700.0
2015-03-30 11:25:00,97.11,97.19,97.11,97.17,31600.0,68.4196,68.4759,68.4196,68.4618,31600.0
2015-03-30 11:30:00,97.18,97.28,97.16,97.23,22900.0,68.4689,68.5393,68.4548,68.5041,22900.0
2015-03-30 11:35:00,97.23,97.34,97.21,97.34,9700.0,68.5041,68.5816,68.49,68.5816,9700.0
2015-03-30 11:40:00,97.35,97.42,97.34,97.41,19800.0,68.5887,68.638,68.5816,68.6309,19800.0
2015-03-30 11:45:00,97.42,97.43,97.36,97.37,12500.0,68.638,68.645,68.5957,68.6028,12500.0
2015-03-30 11:50:00,97.37,97.37,97.28,97.29,25800.0,68.6028,68.6028,68.5393,68.5464,25800.0
2015-03-30 11:55:00,97.29,97.29,97.22,97.24,33400.0,68.5464,68.5464,68.4971,68.5112,33400.0
2015-03-30 12:00:00,97.25,97.31,97.24,97.28,24800.0,68.5182,68.5605,68.5112,68.5393,24800.0
2015-03-30 12:05:00,97.29,97.31,97.25,97.3,18000.0,68.5464,68.5605,68.5182,68.5534,18000.0
2015-03-30 12:10:00,97.3,97.32,97.27,97.28,39100.0,68.5534,68.5675,68.5323,68.5393,39100.0
2015-03-30 12:15:00,97.28,97.3,97.24,97.24,56500.0,68.5393,68.5534,68.5112,68.5112,56500.0
2015-03-30 12:20:00,97.24,97.27,97.2,97.26,22600.0,68.5112,68.5323,68.483,68.5253,22600.0
2015-03-30 12:25:00,97.27,97.3,97.25,97.26,12100.0,68.5323,68.5534,68.5182,68.5253,12100.0
2015-03-30 12:30:00,97.26,97.29,97.25,97.29,10700.0,68.5253,68.5464,68.5182,68.5464,10700.0
2015-03-30 12:35:00,97.29,97.3,97.23,97.23,11500.0,68.5464,68.5534,68.5041,68.5041,11500.0
2015-03-30 12:40:00,97.23,97.25,97.21,97.25,21700.0,68.5041,68.5182,68.49,68.5182,21700.0
2015-03-30 12:45:00,97.25,97.28,97.24,97.28,19200.0,68.5182,68.5393,68.5112,68.5393,19200.0
2015-03-30 12:50:00,97.29,97.3,97.25,97.26,14300.0,68.5464,68.5534,68.5182,68.5253,14300.0
2015-03-30 12:55:00,97.26,97.29,97.24,97.28,11600.0,68.5253,68.5464,68.5112,68.5393,11600.0
2015-03-30 13:00:00,97.28,97.3,97.27,97.29,8800.0,68.5393,68.5534,68.5323,68.5464,8800.0
2015-03-30 13:05:00,97.29,97.3,97.25,97.26,20200.0,68.5464,68.5534,68.5182,68.5253,20200.0
2015-03-30 13:10:00,97.27,97.28,97.25,97.26,10000.0,68.5323,68.5393,68.5182,68.5253,10000.0
2015-03-30 13:15:00,97.27,97.3,97.25,97.28,11900.0,68.5323,68.5534,68.5182,68.5393,11900.0
2015-03-30 13:20:00,97.29,97.32,97.27,97.31,21500.0,68.5464,68.5675,68.5323,68.5605,21500.0
2015-03-30 13:25:00,97.31,97.33,97.27,97.29,14200.0,68.5605,68.5746,68.5323,68.5464,14200.0
2015-03-30 13:30:00,97.28,97.4,97.28,97.4,25000.0,68.5393,68.6239,68.5393,68.6239,25000.0
2015-03-30 13:35:00,97.41,97.43,97.37,97.4,11800.0,68.6309,68.645,68.6028,68.6239,11800.0
2015-03-30 13:40:00,97.39,97.42,97.35,97.37,19000.0,68.6168,68.638,68.5887,68.6028,19000.0
2015-03-30 13:45:00,97.37,97.38,97.34,97.37,17100.0,68.6028,68.6098,68.5816,68.6028,17100.0
2015-03-30 13:50:00,97.38,97.41,97.35,97.4,20400.0,68.6098,68.6309,68.5887,68.6239,20400.0
2015-03-30 13:55:00,97.4,97.44,97.39,97.41,15300.0,68.6239,68.6521,68.6168,68.6309,15300.0
2015-03-30 14:00:00,97.41,97.44,97.4,97.42,14900.0,68.6309,68.6521,68.6239,68.638,14900.0
2015-03-30 14:05:00,97.41,97.45,97.39,97.43,21700.0,68.6309,68.6591,68.6168,68.645,21700.0
2015-03-30 14:10:00,97.43,97.43,97.39,97.41,13000.0,68.645,68.645,68.6168,68.6309,13000.0
2015-03-30 14:15:00,97.41,97.5,97.41,97.47,17700.0,68.6309,68.6943,68.6309,68.6732,17700.0
2015-03-30 14:20:00,97.46,97.49,97.44,97.45,14700.0,68.6662,68.6873,68.6521,68.6591,14700.0
2015-03-30 14:25:00,97.44,97.45,97.38,97.42,13700.0,68.6521,68.6591,68.6098,68.638,13700.0
2015-03-30 14:30:00,97.43,97.44,97.38,97.4,13300.0,68.645,68.6521,68.6098,68.6239,13300.0
2015-03-30 14:35:00,97.4,97.45,97.39,97.45,8400.0,68.6239,68.6591,68.6168,68.6591,8400.0
2015-03-30 14:40:00,97.44,97.46,97.38,97.44,12900.0,68.6521,68.6662,68.6098,68.6521,12900.0
2015-03-30 14:45:00,97.44,97.47,97.41,97.45,14700.0,68.6521,68.6732,68.6309,68.6591,14700.0
2015-03-30 14:50:00,97.45,97.47,97.41,97.41,11200.0,68.6591,68.6732,68.6309,68.6309,11200.0
2015-03-30 14:55:00,97.4,97.48,97.4,97.48,18200.0,68.6239,68.6803,68.6239,68.6803,18200.0
2015-03-30 15:00:00,97.47,97.52,97.46,97.5,17700.0,68.6732,68.7084,68.6662,68.6943,17700.0
2015-03-30 15:05:00,97.5,97.54,97.47,97.54,18500.0,68.6943,68.7225,68.6732,68.7225,18500.0
2015-03-30 15:10:00,97.54,97.54,97.46,97.47,25500.0,68.7225,68.7225,68.6662,68.6732,25500.0
2015-03-30 15:15:00,97.48,97.56,97.47,97.56,33900.0,68.6803,68.7366,68.6732,68.7366,33900.0
2015-03-30 15:20:00,97.56,97.56,97.45,97.46,22900.0,68.7366,68.7366,68.6591,68.6662,22900.0
2015-03-30 15:25:00,97.47,97.5,97.45,97.5,24900.0,68.6732,68.6943,68.6591,68.6943,24900.0
2015-03-30 15:30:00,97.5,97.51,97.45,97.47,36400.0,68.6943,68.7014,68.6591,68.6732,36400.0
2015-03-30 15:35:00,97.47,97.53,97.47,97.5,42300.0,68.6732,68.7155,68.6732,68.6943,42300.0
2015-03-30 15:40:00,97.51,97.53,97.5,97.52,39300.0,68.7014,68.7155,68.6943,68.7084,39300.0
2015-03-30 15:45:00,97.51,97.52,97.39,97.39,50600.0,68.7014,68.7084,68.6168,68.6168,50600.0
2015-03-30 15:50:00,97.4,97.42,97.31,97.33,63400.0,68.6239,68.638,68.5605,68.5746,63400.0
2015-03-30 15:55:00,97.33,97.34,97.25,97.28,187600.0,68.5746,68.5816,68.5182,68.5393,187600.0
2015-03-31 09:30:00,97.22,97.27,96.98,97.01,90600.0,68.4971,68.5323,68.328,68.3491,90600.0
2015-03-31 09:35:00,96.98,97.21,96.93,97.13,46300.0,68.328,68.49,68.2927,68.4337,46300.0
2015-03-31 09:40:00,97.11,97.16,96.91,97.04,56100.0,68.4196,68.4548,68.2787,68.3703,56100.0
2015-03-31 09:45:00,97.04,97.11,96.95,97.11,29600.0,68.3703,68.4196,68.3068,68.4196,29600.0
2015-03-31 09:50:00,97.09,97.09,96.92,97.0,30800.0,68.4055,68.4055,68.2857,68.3421,30800.0
2015-03-31 09:55:00,97.0,97.09,96.99,97.06,31700.0,68.3421,68.4055,68.335,68.3843,31700.0
2015-03-31 10:00:00,97.08,97.1,96.99,97.01,34700.0,68.3984,68.4125,68.335,68.3491,34700.0
2015-03-31 10:05:00,97.0,97.07,96.96,97.06,15800.0,68.3421,68.3914,68.3139,68.3843,15800.0
2015-03-31 10:10:00,97.07,97.21,97.02,97.07,21800.0,68.3914,68.49,68.3562,68.3914,21800.0
2015-03-31 10:15:00,97.08,97.26,97.03,97.21,15900.0,68.3984,68.5253,68.3632,68.49,15900.0
2015-03-31 10:20:00,97.19,97.31,97.14,97.28,30800.0,68.4759,68.5605,68.4407,68.5393,30800.0
2015-03-31 10:25:00,97.29,97.37,97.28,97.3,15200.0,68.5464,68.6028,68.5393,68.5534,15200.0
2015-03-31 10:30:00,97.29,97.41,97.25,97.4,13800.0,68.5464,68.6309,68.5182,68.6239,13800.0
2015-03-31 10:35:00,97.4,97.45,97.35,97.39,22900.0,68.6239,68.6591,68.5887,68.6168,22900.0
2015-03-31 10:40:00,97.4,97.45,97.37,97.37,15500.0,68.6239,68.6591,68.6028,68.6028,15500.0
2015-03-31 10:45:00,97.36,97.5,97.35,97.49,34000.0,68.5957,68.6943,68.5887,68.6873,34000.0
2015-03-31 10:50:00,97.49,97.51,97.42,97.44,28300.0,68.6873,68.7014,68.638,68.6521,28300.0
2015-03-31 10:55:00,97.43,97.44,97.28,97.28,33200.0,68.645,68.6521,68.5393,68.5393,33200.0
2015-03-31 11:00:00,97.28,97.38,97.25,97.38,11100.0,68.5393,68.6098,68.5182,68.6098,11100.0
2015-03-31 11:05:00,97.37,97.39,97.34,97.38,8800.0,68.6028,68.6168,68.5816,68.6098,8800.0
2015-03-31 11:10:00,97.39,97.47,97.35,97.36,23000.0,68.6168,68.6732,68.5887,68.5957,23000.0
2015-03-31 11:15:00,97.37,97.37,97.29,97.31,17400.0,68.6028,68.6028,68.5464,68.5605,17400.0
2015-03-31 11:20:00,97.3,97.34,97.29,97.31,13500.0,68.5534,68.5816,68.5464,68.5605,13500.0
2015-03-31 11:25:00,97.31,97.4,97.29,97.38,15500.0,68.5605,68.6239,68.5464,68.6098,15500.0
2015-03-31 11:30:00,97.39,97.39,97.26,97.3,24700.0,68.6168,68.6168,68.5253,68.5534,24700.0
2015-03-31 11:35:00,97.28,97.28,97.18,97.26,12600.0,68.5393,68.5393,68.4689,68.5253,12600.0
2015-03-31 11:40:00,97.27,97.27,97.22,97.25,8400.0,68.5323,68.5323,68.4971,68.5182,8400.0
2015-03-31 11:45:00,97.24,97.26,97.2,97.24,11900.0,68.5112,68.5253,68.483,68.5112,11900.0
2015-03-31 11:50:00,97.24,97.25,97.1,97.11,14700.0,68.5112,68.5182,68.4125,68.4196,14700.0
2015-03-31 11:55:00,97.11,97.11,97.07,97.08,9600.0,68.4196,68.4196,68.3914,68.3984,9600.0
2015-03-31 12:00:00,97.05,97.05,96.99,97.02,24300.0,68.3773,68.3773,68.335,68.3562,24300.0
2015-03-31 12:05:00,97.02,97.02,96.97,96.97,19700.0,68.3562,68.3562,68.3209,68.3209,19700.0
2015-03-31 12:10:00,96.97,96.97,96.9,96.97,22400.0,68.3209,68.3209,68.2716,68.3209,22400.0
2015-03-31 12:15:00,96.97,97.0,96.93,96.97,13000.0,68.3209,68.3421,68.2927,68.3209,13000.0
2015-03-31 12:20:00,96.97,97.0,96.96,96.97,12500.0,68.3209,68.3421,68.3139,68.3209,12500.0
2015-03-31 12:25:00,96.97,96.98,96.95,96.97,9700.0,68.3209,68.328,68.3068,68.3209,9700.0
2015-03-31 12:30:00,96.97,97.06,96.94,97.05,16100.0,68.3209,68.3843,68.2998,68.3773,16100.0
2015-03-31 12:35:00,97.05,97.18,97.05,97.15,15300.0,68.3773,68.4689,68.3773,68.4478,15300.0
2015-03-31 12:40:00,97.15,97.15,97.09,97.14,15800.0,68.4478,68.4478,68.4055,68.4407,15800.0
2015-03-31 12:45:00,97.15,97.16,97.1,97.1,8000.0,68.4478,68.4548,68.4125,68.4125,8000.0
2015-03-31 12:50:00,97.11,97.12,97.06,97.06,14100.0,68.4196,68.4266,68.3843,68.3843,14100.0
2015-03-31 12:55:00,97.06,97.07,97.03,97.04,11300.0,68.3843,68.3914,68.3632,68.3703,11300.0
2015-03-31 13:00:00,97.04,97.09,97.03,97.09,16600.0,68.3703,68.4055,68.3632,68.4055,16600.0
2015-03-31 13:05:00,97.09,97.14,97.09,97.13,10300.0,68.4055,68.4407,68.4055,68.4337,10300.0
2015-03-31 13:10:00,97.13,97.14,97.07,97.09,8400.0,68.4337,68.4407,68.3914,68.4055,8400.0
2015-03-31 13:15:00,97.1,97.2,97.1,97.2,8800.0,68.4125,68.483,68.4125,68.483,8800.0
2015-03-31 13:20:00,97.2,97.21,97.11,97.19,10600.0,68.483,68.49,68.4196,68.4759,10600.0
2015-03-31 13:25:00,97.19,97.2,97.16,97.17,9500.0,68.4759,68.483,68.4548,68.4618,9500.0
2015-03-31 13:30:00,97.16,97.25,97.16,97.25,14200.0,68.4548,68.5182,68.4548,68.5182,14200.0
2015-03-31 13:35:00,97.24,97.24,97.19,97.19,10700.0,68.5112,68.5112,68.4759,68.4759,10700.0
2015-03-31 13:40:00,97.2,97.26,97.17,97.22,20100.0,68.483,68.5253,68.4618,68.4971,20100.0
2015-03-31 13:45:00,97.22,97.22,97.06,97.07,22400.0,68.4971,68.4971,68.3843,68.3914,22400.0
2015-03-31 13:50:00,97.06,97.1,97.04,97.07,14800.0,68.3843,68.4125,68.3703,68.3914,14800.0
2015-03-31 13:55:00,97.06,97.14,97.04,97.13,24000.0,68.3843,68.4407,68.3703,68.4337,24000.0
2015-03-31 14:00:00,97.12,97.17,97.12,97.17,17200.0,68.4266,68.4618,68.4266,68.4618,17200.0
2015-03-31 14:05:00,97.18,97.18,97.11,97.13,12200.0,68.4689,68.4689,68.4196,68.4337,12200.0
2015-03-31 14:10:00,97.13,97.16,97.12,97.13,15700.0,68.4337,68.4548,68.4266,68.4337,15700.0
2015-03-31 14:15:00,97.13,97.16,97.09,97.15,20300.0,68.4337,68.4548,68.4055,68.4478,20300.0
2015-03-31 14:20:00,97.14,97.14,97.07,97.1,24600.0,68.4407,68.4407,68.3914,68.4125,24600.0
2015-03-31 14:25:00,97.09,97.1,96.99,97.0,23200.0,68.4055,68.4125,68.335,68.3421,23200.0
2015-03-31 14:30:00,97.01,97.01,96.94,96.99,18800.0,68.3491,68.3491,68.2998,68.335,18800.0
2015-03-31 14:35:00,97.0,97.07,97.0,97.06,21800.0,68.3421,68.3914,68.3421,68.3843,21800.0
2015-03-31 14:40:00,97.06,97.11,97.03,97.09,9700.0,68.3843,68.4196,68.3632,68.4055,9700.0
2015-03-31 14:45:00,97.09,97.14,97.08,97.14,13900.0,68.4055,68.4407,68.3984,68.4407,13900.0
2015-03-31 14:50:00,97.15,97.16,97.1,97.13,19400.0,68.4478,68.4548,68.4125,68.4337,19400.0
2015-03-31 14:55:00,97.13,97.22,97.13,97.22,14800.0,68.4337,68.4971,68.4337,68.4971,14800.0
2015-03-31 15:00:00,97.22,97.22,97.11,97.12,53600.0,68.4971,68.4971,68.4196,68.4266,53600.0
2015-03-31 15:05:00,97.11,97.13,97.03,97.05,40500.0,68.4196,68.4337,68.3632,68.3773,40500.0
2015-03-31 15:10:00,97.05,97.07,97.02,97.03,29400.0,68.3773,68.3914,68.3562,68.3632,29400.0
2015-03-31 15:15:00,97.02,97.03,96.87,96.87,37100.0,68.3562,68.3632,68.2505,68.2505,37100.0
2015-03-31 15:20:00,96.87,96.93,96.8,96.84,33500.0,68.2505,68.2927,68.2012,68.2293,33500.0
2015-03-31 15:25:00,96.83,96.92,96.83,96.92,22400.0,68.2223,68.2857,68.2223,68.2857,22400.0
2015-03-31 15:30:00,96.92,96.93,96.78,96.83,37600.0,68.2857,68.2927,68.1871,68.2223,37600.0
2015-03-31 15:35:00,96.84,96.94,96.81,96.93,28000.0,68.2293,68.2998,68.2082,68.2927,28000.0
2015-03-31 15:40:00,96.93,96.99,96.92,96.94,43600.0,68.2927,68.335,68.2857,68.2998,43600.0
2015-03-31 15:45:00,96.94,97.04,96.89,97.02,70000.0,68.2998,68.3703,68.2646,68.3562,70000.0
2015-03-31 15:50:00,97.02,97.02,96.94,96.94,69800.0,68.3562,68.3562,68.2998,68.2998,69800.0
2015-03-31 15:55:00,96.93,97.12,96.91,96.91,154000.0,68.2927,68.4266,68.2787,68.2787,154000.0
2015-04-01 09:30:00,96.49,96.61,96.25,96.4,101300.0,67.9827,68.0673,67.8137,67.9193,101300.0
2015-04-01 09:35:00,96.45,96.46,95.99,96.0,71100.0,67.9546,67.9616,67.6305,67.6375,71100.0
2015-04-01 09:40:00,96.0,96.02,95.67,95.92,36600.0,67.6375,67.6516,67.405,67.5811,36600.0
2015-04-01 09:45:00,95.92,96.1,95.85,95.88,47900.0,67.5811,67.708,67.5318,67.553,47900.0
2015-04-01 09:50:00,95.85,96.02,95.8,96.01,38900.0,67.5318,67.6516,67.4966,67.6446,38900.0
2015-04-01 09:55:00,95.99,96.18,95.96,96.12,25300.0,67.6305,67.7643,67.6093,67.7221,25300.0
2015-04-01 10:00:00,96.12,96.16,95.95,96.1,40900.0,67.7221,67.7502,67.6023,67.708,40900.0
2015-04-01 10:05:00,96.12,96.12,95.95,96.03,15300.0,67.7221,67.7221,67.6023,67.6586,15300.0
2015-04-01 10:10:00,96.02,96.16,95.98,96.12,26400.0,67.6516,67.7502,67.6234,67.7221,26400.0
2015-04-01 10:15:00,96.11,96.24,96.08,96.21,16100.0,67.715,67.8066,67.6939,67.7855,16100.0
2015-04-01 10:20:00,96.22,96.4,96.22,96.33,11400.0,67.7925,67.9193,67.7925,67.87,11400.0
2015-04-01 10:25:00,96.32,96.47,96.32,96.41,15200.0,67.863,67.9687,67.863,67.9264,15200.0
2015-04-01 10:30:00,96.42,96.49,96.34,96.34,19600.0,67.9334,67.9827,67.8771,67.8771,19600.0
2015-04-01 10:35:00,96.34,96.36,96.28,96.31,7500.0,67.8771,67.8912,67.8348,67.8559,7500.0
2015-04-01 10:40:00,96.3,96.52,96.27,96.51,21900.0,67.8489,68.0039,67.8277,67.9968,21900.0
2015-04-01 10:45:00,96.51,96.61,96.49,96.61,15300.0,67.9968,68.0673,67.9827,68.0673,15300.0
2015-04-01 10:50:00,96.62,96.87,96.62,96.83,37700.0,68.0743,68.2505,68.0743,68.2223,37700.0
2015-04-01 10:55:00,96.81,96.88,96.81,96.83,29100.0,68.2082,68.2575,68.2082,68.2223,29100.0
2015-04-01 11:00:00,96.83,96.85,96.75,96.82,46200.0,68.2223,68.2364,68.1659,68.2152,46200.0
2015-04-01 11:05:00,96.83,96.94,96.8,96.94,33600.0,68.2223,68.2998,68.2012,68.2998,33600.0
2015-04-01 11:10:00,96.95,96.99,96.87,96.98,35300.0,68.3068,68.335,68.2505,68.328,35300.0
2015-04-01 11:15:00,96.99,97.01,96.81,96.82,73200.0,68.335,68.3491,68.2082,68.2152,73200.0
2015-04-01 11:20:00,96.82,96.84,96.76,96.78,25900.0,68.2152,68.2293,68.173,68.1871,25900.0
2015-04-01 11:25:00,96.78,96.79,96.64,96.68,18200.0,68.1871,68.1941,68.0884,68.1166,18200.0
2015-04-01 11:30:00,96.66,96.71,96.64,96.67,23900.0,68.1025,68.1377,68.0884,68.1096,23900.0
2015-04-01 11:35:00,96.67,96.79,96.67,96.73,12200.0,68.1096,68.1941,68.1096,68.1518,12200.0
2015-04-01 11:40:00,96.75,96.8,96.74,96.75,54800.0,68.1659,68.2012,68.1589,68.1659,54800.0
2015-04-01 11:45:00,96.76,96.83,96.74,96.79,60500.0,68.173,68.2223,68.1589,68.1941,60500.0
2015-04-01 11:50:00,96.79,96.81,96.75,96.79,28600.0,68.1941,68.2082,68.1659,68.1941,28600.0
2015-04-01 11:55:00,96.79,96.8,96.63,96.65,12600.0,68.1941,68.2012,68.0814,68.0955,12600.0
2015-04-01 12:00:00,96.63,96.63,96.5,96.54,22600.0,68.0814,68.0814,67.9898,68.018,22600.0
2015-04-01 12:05:00,96.53,96.58,96.49,96.57,19300.0,68.0109,68.0462,67.9827,68.0391,19300.0
2015-04-01 12:10:00,96.57,96.59,96.42,96.42,20600.0,68.0391,68.0532,67.9334,67.9334,20600.0
2015-04-01 12:15:00,96.43,96.45,96.37,96.37,9100.0,67.9405,67.9546,67.8982,67.8982,9100.0
2015-04-01 12:20:00,96.37,96.38,96.31,96.36,11600.0,67.8982,67.9052,67.8559,67.8912,11600.0
2015-04-01 12:25:00,96.36,96.53,96.36,96.53,12800.0,67.8912,68.0109,67.8912,68.0109,12800.0
2015-04-01 12:30:00,96.52,96.57,96.45,96.56,23600.0,68.0039,68.0391,67.9546,68.0321,23600.0
2015-04-01 12:35:00,96.57,96.57,96.48,96.52,12400.0,68.0391,68.0391,67.9757,68.0039,12400.0
2015-04-01 12:40:00,96.53,96.56,96.48,96.54,14500.0,68.0109,68.0321,67.9757,68.018,14500.0
2015-04-01 12:45:00,96.54,96.54,96.48,96.54,36400.0,68.018,68.018,67.9757,68.018,36400.0
2015-04-01 12:50:00,96.54,96.68,96.52,96.68,27300.0,68.018,68.1166,68.0039,68.1166,27300.0
2015-04-01 12:55:00,96.66,96.67,96.6,96.64,16500.0,68.1025,68.1096,68.0602,68.0884,16500.0
2015-04-01 13:00:00,96.6,96.67,96.57,96.58,49300.0,68.0602,68.1096,68.0391,68.0462,49300.0
2015-04-01 13:05:00,96.57,96.61,96.52,96.55,18400.0,68.0391,68.0673,68.0039,68.025,18400.0
2015-04-01 13:10:00,96.56,96.59,96.55,96.57,16500.0,68.0321,68.0532,68.025,68.0391,16500.0
2015-04-01 13:15:00,96.58,96.58,96.45,96.46,26800.0,68.0462,68.0462,67.9546,67.9616,26800.0
2015-04-01 13:20:00,96.45,96.5,96.42,96.45,14300.0,67.9546,67.9898,67.9334,67.9546,14300.0
2015-04-01 13:25:00,96.46,96.52,96.44,96.51,15400.0,67.9616,68.0039,67.9475,67.9968,15400.0
2015-04-01 13:30:00,96.52,96.55,96.48,96.51,19800.0,68.0039,68.025,67.9757,67.9968,19800.0
2015-04-01 13:35:00,96.5,96.52,96.47,96.5,24000.0,67.9898,68.0039,67.9687,67.9898,24000.0
2015-04-01 13:40:00,96.49,96.65,96.47,96.6,18400.0,67.9827,68.0955,67.9687,68.0602,18400.0
2015-04-01 13:45:00,96.59,96.81,96.58,96.79,19100.0,68.0532,68.2082,68.0462,68.1941,19100.0
2015-04-01 13:50:00,96.8,96.81,96.75,96.8,35400.0,68.2012,68.2082,68.1659,68.2012,35400.0
2015-04-01 13:55:00,96.81,96.9,96.79,96.8,19500.0,68.2082,68.2716,68.1941,68.2012,19500.0
2015-04-01 14:00:00,96.81,96.81,96.7,96.7,33100.0,68.2082,68.2082,68.1307,68.1307,33100.0
2015-04-01 14:05:00,96.7,96.8,96.7,96.77,23200.0,68.1307,68.2012,68.1307,68.18,23200.0
2015-04-01 14:10:00,96.78,96.78,96.6,96.61,40400.0,68.1871,68.1871,68.0602,68.0673,40400.0
2015-04-01 14:15:00,96.6,96.66,96.6,96.66,19600.0,68.0602,68.1025,68.0602,68.1025,19600.0
2015-04-01 14:20:00,96.67,96.74,96.65,96.73,21500.0,68.1096,68.1589,68.0955,68.1518,21500.0
2015-04-01 14:25:00,96.74,96.74,96.6,96.63,55500.0,68.1589,68.1589,68.0602,68.0814,55500.0
2015-04-01 14:30:00,96.63,96.63,96.56,96.62,19900.0,68.0814,68.0814,68.0321,68.0743,19900.0
2015-04-01 14:35:00,96.63,96.67,96.61,96.64,50200.0,68.0814,68.1096,68.0673,68.0884,50200.0
2015-04-01 14:40:00,96.64,96.7,96.64,96.69,26100.0,68.0884,68.1307,68.0884,68.1237,26100.0
2015-04-01 14:45:00,96.69,96.81,96.68,96.81,16800.0,68.1237,68.2082,68.1166,68.2082,16800.0
2015-04-01 14:50:00,96.81,96.82,96.75,96.76,36600.0,68.2082,68.2152,68.1659,68.173,36600.0
2015-04-01 14:55:00,96.75,96.77,96.69,96.7,48200.0,68.1659,68.18,68.1237,68.1307,48200.0
2015-04-01 15:00:00,96.7,96.71,96.63,96.7,52500.0,68.1307,68.1377,68.0814,68.1307,52500.0
2015-04-01 15:05:00,96.7,96.7,96.54,96.62,86000.0,68.1307,68.1307,68.018,68.0743,86000.0
2015-04-01 15:10:00,96.62,96.7,96.6,96.63,50900.0,68.0743,68.1307,68.0602,68.0814,50900.0
2015-04-01 15:15:00,96.64,96.66,96.56,96.57,38400.0,68.0884,68.1025,68.0321,68.0391,38400.0
2015-04-01 15:20:00,96.58,96.66,96.58,96.65,49600.0,68.0462,68.1025,68.0462,68.0955,49600.0
2015-04-01 15:25:00,96.65,96.66,96.57,96.57,40600.0,68.0955,68.1025,68.0391,68.0391,40600.0
2015-04-01 15:30:00,96.57,96.68,96.54,96.67,40700.0,68.0391,68.1166,68.018,68.1096,40700.0
2015-04-01 15:35:00,96.68,96.82,96.63,96.63,90500.0,68.1166,68.2152,68.0814,68.0814,90500.0
2015-04-01 15:40:00,96.64,96.65,96.41,96.47,41800.0,68.0884,68.0955,67.9264,67.9687,41800.0
2015-04-01 15:45:00,96.45,96.53,96.43,96.48,74400.0,67.9546,68.0109,67.9405,67.9757,74400.0
2015-04-01 15:50:00,96.48,96.54,96.47,96.47,55500.0,67.9757,68.018,67.9687,67.9687,55500.0
2015-04-01 15:55:00,96.47,96.55,96.46,96.55,143600.0,67.9687,68.025,67.9616,68.025,143600.0
2015-04-02 09:30:00,97.0,97.0,96.46,96.52,59000.0,68.3421,68.3421,67.9616,68.0039,59000.0
2015-04-02 09:35:00,96.6,96.69,96.4,96.4,22200.0,68.0602,68.1237,67.9193,67.9193,22200.0
2015-04-02 09:40:00,96.44,96.67,96.44,96.63,13100.0,67.9475,68.1096,67.9475,68.0814,13100.0
2015-04-02 09:45:00,96.63,96.65,96.53,96.63,23500.0,68.0814,68.0955,68.0109,68.0814,23500.0
2015-04-02 09:50:00,96.62,96.71,96.56,96.65,59800.0,68.0743,68.1377,68.0321,68.0955,59800.0
2015-04-02 09:55:00,96.65,96.78,96.62,96.74,23300.0,68.0955,68.1871,68.0743,68.1589,23300.0
2015-04-02 10:00:00,96.74,96.9,96.74,96.82,32500.0,68.1589,68.2716,68.1589,68.2152,32500.0
2015-04-02 10:05:00,96.83,96.83,96.57,96.63,60700.0,68.2223,68.2223,68.0391,68.0814,60700.0
2015-04-02 10:10:00,96.62,96.68,96.55,96.6,38100.0,68.0743,68.1166,68.025,68.0602,38100.0
2015-04-02 10:15:00,96.58,96.62,96.56,96.59,12500.0,68.0462,68.0743,68.0321,68.0532,12500.0
2015-04-02 10:20:00,96.59,96.71,96.56,96.7,25200.0,68.0532,68.1377,68.0321,68.1307,25200.0
2015-04-02 10:25:00,96.7,96.76,96.63,96.63,19500.0,68.1307,68.173,68.0814,68.0814,19500.0
2015-04-02 10:30:00,96.63,96.63,96.45,96.46,26400.0,68.0814,68.0814,67.9546,67.9616,26400.0
2015-04-02 10:35:00,96.48,96.5,96.42,96.42,17300.0,67.9757,67.9898,67.9334,67.9334,17300.0
2015-04-02 10:40:00,96.41,96.46,96.33,96.38,48900.0,67.9264,67.9616,67.87,67.9052,48900.0
2015-04-02 10:45:00,96.37,96.41,96.35,96.39,17800.0,67.8982,67.9264,67.8841,67.9123,17800.0
2015-04-02 10:50:00,96.38,96.38,96.28,96.36,32400.0,67.9052,67.9052,67.8348,67.8912,32400.0
2015-04-02 10:55:00,96.38,96.4,96.36,96.39,20300.0,67.9052,67.9193,67.8912,67.9123,20300.0
2015-04-02 11:00:00,96.4,96.53,96.38,96.51,31600.0,67.9193,68.0109,67.9052,67.9968,31600.0
2015-04-02 11:05:00,96.5,96.53,96.46,96.47,16000.0,67.9898,68.0109,67.9616,67.9687,16000.0
2015-04-02 11:10:00,96.48,96.51,96.45,96.48,23900.0,67.9757,67.9968,67.9546,67.9757,23900.0
2015-04-02 11:15:00,96.48,96.51,96.45,96.49,9500.0,67.9757,67.9968,67.9546,67.9827,9500.0
2015-04-02 11:20:00,96.5,96.57,96.5,96.56,17100.0,67.9898,68.0391,67.9898,68.0321,17100.0
2015-04-02 11:25:00,96.57,96.62,96.55,96.56,18200.0,68.0391,68.0743,68.025,68.0321,18200.0
2015-04-02 11:30:00,96.57,96.6,96.55,96.59,8200.0,68.0391,68.0602,68.025,68.0532,8200.0
2015-04-02 11:35:00,96.61,96.64,96.6,96.64,8900.0,68.0673,68.0884,68.0602,68.0884,8900.0
2015-04-02 11:40:00,96.64,96.66,96.61,96.61,19700.0,68.0884,68.1025,68.0673,68.0673,19700.0
2015-04-02 11:45:00,96.61,96.62,96.57,96.57,31900.0,68.0673,68.0743,68.0391,68.0391,31900.0
2015-04-02 11:50:00,96.56,96.58,96.46,96.46,17000.0,68.0321,68.0462,67.9616,67.9616,17000.0
2015-04-02 11:55:00,96.45,96.46,96.4,96.4,11300.0,67.9546,67.9616,67.9193,67.9193,11300.0
2015-04-02 12:00:00,96.39,96.39,96.26,96.27,16400.0,67.9123,67.9123,67.8207,67.8277,16400.0
2015-04-02 12:05:00,96.28,96.36,96.23,96.36,27000.0,67.8348,67.8912,67.7996,67.8912,27000.0
2015-04-02 12:10:00,96.35,96.39,96.32,96.34,57700.0,67.8841,67.9123,67.863,67.8771,57700.0
2015-04-02 12:15:00,96.33,96.42,96.32,96.41,42300.0,67.87,67.9334,67.863,67.9264,42300.0
2015-04-02 12:20:00,96.4,96.43,96.39,96.42,8600.0,67.9193,67.9405,67.9123,67.9334,8600.0
2015-04-02 12:25:00,96.42,96.48,96.4,96.41,22300.0,67.9334,67.9757,67.9193,67.9264,22300.0
2015-04-02 12:30:00,96.4,96.5,96.39,96.49,22200.0,67.9193,67.9898,67.9123,67.9827,22200.0
2015-04-02 12:35:00,96.49,96.51,96.46,96.46,16300.0,67.9827,67.9968,67.9616,67.9616,16300.0
2015-04-02 12:40:00,96.47,96.48,96.43,96.45,5000.0,67.9687,67.9757,67.9405,67.9546,5000.0
2015-04-02 12:45:00,96.45,96.45,96.42,96.45,4100.0,67.9546,67.9546,67.9334,67.9546,4100.0
2015-04-02 12:50:00,96.45,96.47,96.42,96.47,9300.0,67.9546,67.9687,67.9334,67.9687,9300.0
2015-04-02 12:55:00,96.48,96.48,96.42,96.43,6800.0,67.9757,67.9757,67.9334,67.9405,6800.0
2015-04-02 13:00:00,96.42,96.43,96.35,96.36,14400.0,67.9334,67.9405,67.8841,67.8912,14400.0
2015-04-02 13:05:00,96.37,96.37,96.28,96.3,9700.0,67.8982,67.8982,67.8348,67.8489,9700.0
2015-04-02 13:10:00,96.28,96.37,96.28,96.36,6900.0,67.8348,67.8982,67.8348,67.8912,6900.0
2015-04-02 13:15:00,96.38,96.49,96.38,96.49,5000.0,67.9052,67.9827,67.9052,67.9827,5000.0
2015-04-02 13:20:00,96.49,96.5,96.43,96.47,12700.0,67.9827,67.9898,67.9405,67.9687,12700.0
2015-04-02 13:25:00,96.47,96.52,96.43,96.44,8500.0,67.9687,68.0039,67.9405,67.9475,8500.0
2015-04-02 13:30:00,96.44,96.5,96.44,96.49,7400.0,67.9475,67.9898,67.9475,67.9827,7400.0
2015-04-02 13:35:00,96.49,96.49,96.37,96.38,23400.0,67.9827,67.9827,67.8982,67.9052,23400.0
2015-04-02 13:40:00,96.39,96.41,96.34,96.41,16600.0,67.9123,67.9264,67.8771,67.9264,16600.0
2015-04-02 13:45:00,96.4,96.48,96.4,96.46,8600.0,67.9193,67.9757,67.9193,67.9616,8600.0
2015-04-02 13:50:00,96.47,96.5,96.44,96.48,6600.0,67.9687,67.9898,67.9475,67.9757,6600.0
2015-04-02 13:55:00,96.47,96.55,96.47,96.52,13500.0,67.9687,68.025,67.9687,68.0039,13500.0
2015-04-02 14:00:00,96.53,96.53,96.44,96.45,9800.0,68.0109,68.0109,67.9475,67.9546,9800.0
2015-04-02 14:05:00,96.44,96.51,96.4,96.5,26700.0,67.9475,67.9968,67.9193,67.9898,26700.0
2015-04-02 14:10:00,96.5,96.54,96.49,96.54,10400.0,67.9898,68.018,67.9827,68.018,10400.0
2015-04-02 14:15:00,96.53,96.7,96.52,96.69,13200.0,68.0109,68.1307,68.0039,68.1237,13200.0
2015-04-02 14:20:00,96.7,96.71,96.64,96.69,25000.0,68.1307,68.1377,68.0884,68.1237,25000.0
2015-04-02 14:25:00,96.69,96.74,96.65,96.74,35200.0,68.1237,68.1589,68.0955,68.1589,35200.0
2015-04-02 14:30:00,96.74,96.74,96.68,96.7,21700.0,68.1589,68.1589,68.1166,68.1307,21700.0
2015-04-02 14:35:00,96.7,96.82,96.7,96.81,50500.0,68.1307,68.2152,68.1307,68.2082,50500.0
2015-04-02 14:40:00,96.8,96.8,96.7,96.73,19300.0,68.2012,68.2012,68.1307,68.1518,19300.0
2015-04-02 14:45:00,96.73,96.73,96.65,96.68,14100.0,68.1518,68.1518,68.0955,68.1166,14100.0
2015-04-02 14:50:00,96.68,96.7,96.61,96.63,22700.0,68.1166,68.1307,68.0673,68.0814,22700.0
2015-04-02 14:55:00,96.63,96.64,96.54,96.54,14800.0,68.0814,68.0884,68.018,68.018,14800.0
2015-04-02 15:00:00,96.54,96.6,96.53,96.58,11300.0,68.018,68.0602,68.0109,68.0462,11300.0
2015-04-02 15:05:00,96.57,96.62,96.57,96.6,11400.0,68.0391,68.0743,68.0391,68.0602,11400.0
2015-04-02 15:10:00,96.6,96.63,96.55,96.57,26000.0,68.0602,68.0814,68.025,68.0391,26000.0
2015-04-02 15:15:00,96.57,96.59,96.53,96.53,17600.0,68.0391,68.0532,68.0109,68.0109,17600.0
2015-04-02 15:20:00,96.52,96.54,96.48,96.49,19600.0,68.0039,68.018,67.9757,67.9827,19600.0
2015-04-02 15:25:00,96.5,96.57,96.49,96.54,19800.0,67.9898,68.0391,67.9827,68.018,19800.0
2015-04-02 15:30:00,96.54,96.59,96.51,96.58,25400.0,68.018,68.0532,67.9968,68.0462,25400.0
2015-04-02 15:35:00,96.58,96.62,96.56,96.57,28800.0,68.0462,68.0743,68.0321,68.0391,28800.0
2015-04-02 15:40:00,96.58,96.58,96.53,96.56,20300.0,68.0462,68.0462,68.0109,68.0321,20300.0
2015-04-02 15:45:00,96.56,96.63,96.55,96.6,45600.0,68.0321,68.0814,68.025,68.0602,45600.0
2015-04-02 15:50:00,96.61,96.63,96.56,96.57,36000.0,68.0673,68.0814,68.0321,68.0391,36000.0
2015-04-02 15:55:00,96.57,96.64,96.48,96.49,90700.0,68.0391,68.0884,67.9757,67.9827,90700.0
2015-04-06 09:30:00,96.0,96.2,95.82,96.08,69100.0,67.6375,67.7784,67.5107,67.6939,69100.0
2015-04-06 09:35:00,96.11,96.21,96.08,96.13,22300.0,67.715,67.7855,67.6939,67.7291,22300.0
2015-04-06 09:40:00,96.08,96.18,96.08,96.15,13600.0,67.6939,67.7643,67.6939,67.7432,13600.0
2015-04-06 09:45:00,96.12,96.29,96.08,96.24,35800.0,67.7221,67.8418,67.6939,67.8066,35800.0
2015-04-06 09:50:00,96.23,96.29,96.22,96.22,24800.0,67.7996,67.8418,67.7925,67.7925,24800.0
2015-04-06 09:55:00,96.21,96.26,96.15,96.22,23700.0,67.7855,67.8207,67.7432,67.7925,23700.0
2015-04-06 10:00:00,96.24,96.3,96.16,96.29,28500.0,67.8066,67.8489,67.7502,67.8418,28500.0
2015-04-06 10:05:00,96.28,96.41,96.27,96.34,36800.0,67.8348,67.9264,67.8277,67.8771,36800.0
2015-04-06 10:10:00,96.33,96.35,96.26,96.27,21700.0,67.87,67.8841,67.8207,67.8277,21700.0
2015-04-06 10:15:00,96.28,96.39,96.26,96.31,42300.0,67.8348,67.9123,67.8207,67.8559,42300.0
2015-04-06 10:20:00,96.32,96.67,96.32,96.65,55400.0,67.863,68.1096,67.863,68.0955,55400.0
2015-04-06 10:25:00,96.65,96.73,96.58,96.69,16500.0,68.0955,68.1518,68.0462,68.1237,16500.0
2015-04-06 10:30:00,96.7,96.79,96.63,96.65,17000.0,68.1307,68.1941,68.0814,68.0955,17000.0
2015-04-06 10:35:00,96.66,96.76,96.64,96.68,11300.0,68.1025,68.173,68.0884,68.1166,11300.0
2015-04-06 10:40:00,96.68,96.7,96.56,96.61,40200.0,68.1166,68.1307,68.0321,68.0673,40200.0
2015-04-06 10:45:00,96.61,96.63,96.57,96.61,15600.0,68.0673,68.0814,68.0391,68.0673,15600.0
2015-04-06 10:50:00,96.62,96.64,96.58,96.59,39400.0,68.0743,68.0884,68.0462,68.0532,39400.0
2015-04-06 10:55:00,96.58,96.64,96.53,96.61,40600.0,68.0462,68.0884,68.0109,68.0673,40600.0
2015-04-06 11:00:00,96.61,96.72,96.61,96.63,25700.0,68.0673,68.1448,68.0673,68.0814,25700.0
2015-04-06 11:05:00,96.62,96.72,96.59,96.7,16400.0,68.0743,68.1448,68.0532,68.1307,16400.0
2015-04-06 11:10:00,96.71,96.71,96.6,96.6,19000.0,68.1377,68.1377,68.0602,68.0602,19000.0
2015-04-06 11:15:00,96.61,96.64,96.59,96.64,18400.0,68.0673,68.0884,68.0532,68.0884,18400.0
2015-04-06 11:20:00,96.63,96.66,96.57,96.61,11700.0,68.0814,68.1025,68.0391,68.0673,11700.0
2015-04-06 11:25:00,96.6,96.72,96.6,96.7,10100.0,68.0602,68.1448,68.0602,68.1307,10100.0
2015-04-06 11:30:00,96.7,96.77,96.68,96.76,34100.0,68.1307,68.18,68.1166,68.173,34100.0
2015-04-06 11:35:00,96.74,96.74,96.66,96.71,17700.0,68.1589,68.1589,68.1025,68.1377,17700.0
2015-04-06 11:40:00,96.71,96.79,96.71,96.74,19300.0,68.1377,68.1941,68.1377,68.1589,19300.0
2015-04-06 11:45:00,96.75,96.82,96.71,96.75,29300.0,68.1659,68.2152,68.1377,68.1659,29300.0
2015-04-06 11:50:00,96.74,96.76,96.65,96.75,11700.0,68.1589,68.173,68.0955,68.1659,11700.0
2015-04-06 11:55:00,96.75,96.82,96.74,96.81,10900.0,68.1659,68.2152,68.1589,68.2082,10900.0
2015-04-06 12:00:00,96.81,96.88,96.8,96.85,22100.0,68.2082,68.2575,68.2012,68.2364,22100.0
2015-04-06 12:05:00,96.85,96.85,96.8,96.84,11000.0,68.2364,68.2364,68.2012,68.2293,11000.0
2015-04-06 12:10:00,96.83,96.88,96.83,96.86,19800.0,68.2223,68.2575,68.2223,68.2434,19800.0
2015-04-06 12:15:00,96.85,96.89,96.85,96.88,12600.0,68.2364,68.2646,68.2364,68.2575,12600.0
2015-04-06 12:20:00,96.88,96.96,96.87,96.95,16500.0,68.2575,68.3139,68.2505,68.3068,16500.0
2015-04-06 12:25:00,96.95,96.97,96.87,96.87,14300.0,68.3068,68.3209,68.2505,68.2505,14300.0
2015-04-06 12:30:00,96.87,96.9,96.86,96.89,6600.0,68.2505,68.2716,68.2434,68.2646,6600.0
2015-04-06 12:35:00,96.89,96.91,96.86,96.86,8300.0,68.2646,68.2787,68.2434,68.2434,8300.0
2015-04-06 12:40:00,96.87,96.87,96.83,96.86,6100.0,68.2505,68.2505,68.2223,68.2434,6100.0
2015-04-06 12:45:00,96.86,96.91,96.84,96.89,19300.0,68.2434,68.2787,68.2293,68.2646,19300.0
2015-04-06 12:50:00,96.89,96.89,96.86,96.87,9400.0,68.2646,68.2646,68.2434,68.2505,9400.0
2015-04-06 12:55:00,96.87,96.91,96.86,96.91,16300.0,68.2505,68.2787,68.2434,68.2787,16300.0
2015-04-06 13:00:00,96.91,96.96,96.91,96.95,17400.0,68.2787,68.3139,68.2787,68.3068,17400.0
2015-04-06 13:05:00,96.96,97.0,96.95,96.95,10500.0,68.3139,68.3421,68.3068,68.3068,10500.0
2015-04-06 13:10:00,96.95,97.0,96.94,97.0,11700.0,68.3068,68.3421,68.2998,68.3421,11700.0
2015-04-06 13:15:00,96.99,97.05,96.96,97.05,13700.0,68.335,68.3773,68.3139,68.3773,13700.0
2015-04-06 13:20:00,97.05,97.06,96.99,97.04,15400.0,68.3773,68.3843,68.335,68.3703,15400.0
2015-04-06 13:25:00,97.02,97.05,97.0,97.03,9900.0,68.3562,68.3773,68.3421,68.3632,9900.0
2015-04-06 13:30:00,97.03,97.07,97.01,97.01,16700.0,68.3632,68.3914,68.3491,68.3491,16700.0
2015-04-06 13:35:00,97.02,97.04,97.01,97.02,15000.0,68.3562,68.3703,68.3491,68.3562,15000.0
2015-04-06 13:40:00,97.02,97.05,97.0,97.01,14100.0,68.3562,68.3773,68.3421,68.3491,14100.0
2015-04-06 13:45:00,97.01,97.04,97.0,97.01,8600.0,68.3491,68.3703,68.3421,68.3491,8600.0
2015-04-06 13:50:00,97.01,97.06,97.0,97.06,7400.0,68.3491,68.3843,68.3421,68.3843,7400.0
2015-04-06 13:55:00,97.06,97.09,97.05,97.08,13300.0,68.3843,68.4055,68.3773,68.3984,13300.0
2015-04-06 14:00:00,97.09,97.11,97.09,97.09,13000.0,68.4055,68.4196,68.4055,68.4055,13000.0
2015-04-06 14:05:00,97.09,97.1,97.02,97.03,16400.0,68.4055,68.4125,68.3562,68.3632,16400.0
2015-04-06 14:10:00,97.03,97.03,96.96,96.96,12500.0,68.3632,68.3632,68.3139,68.3139,12500.0
2015-04-06 14:15:00,96.97,97.03,96.95,97.02,13600.0,68.3209,68.3632,68.3068,68.3562,13600.0
2015-04-06 14:20:00,97.03,97.07,97.02,97.06,11200.0,68.3632,68.3914,68.3562,68.3843,11200.0
2015-04-06 14:25:00,97.06,97.09,97.06,97.07,12900.0,68.3843,68.4055,68.3843,68.3914,12900.0
2015-04-06 14:30:00,97.07,97.08,97.01,97.06,14300.0,68.3914,68.3984,68.3491,68.3843,14300.0
2015-04-06 14:35:00,97.07,97.08,97.04,97.05,15500.0,68.3914,68.3984,68.3703,68.3773,15500.0
2015-04-06 14:40:00,97.06,97.07,97.04,97.06,15300.0,68.3843,68.3914,68.3703,68.3843,15300.0
2015-04-06 14:45:00,97.07,97.08,97.05,97.05,20400.0,68.3914,68.3984,68.3773,68.3773,20400.0
2015-04-06 14:50:00,97.05,97.05,97.01,97.01,10500.0,68.3773,68.3773,68.3491,68.3491,10500.0
2015-04-06 14:55:00,97.03,97.05,97.02,97.05,18700.0,68.3632,68.3773,68.3562,68.3773,18700.0
2015-04-06 15:00:00,97.05,97.06,97.03,97.06,24200.0,68.3773,68.3843,68.3632,68.3843,24200.0
2015-04-06 15:05:00,97.06,97.08,96.98,97.01,31800.0,68.3843,68.3984,68.328,68.3491,31800.0
2015-04-06 15:10:00,97.01,97.02,96.96,97.02,22500.0,68.3491,68.3562,68.3139,68.3562,22500.0
2015-04-06 15:15:00,97.03,97.04,96.95,96.97,25200.0,68.3632,68.3703,68.3068,68.3209,25200.0
2015-04-06 15:20:00,96.97,97.0,96.92,96.92,21900.0,68.3209,68.3421,68.2857,68.2857,21900.0
2015-04-06 15:25:00,96.93,97.02,96.92,97.01,43700.0,68.2927,68.3562,68.2857,68.3491,43700.0
2015-04-06 15:30:00,97.01,97.02,96.94,96.95,27700.0,68.3491,68.3562,68.2998,68.3068,27700.0
2015-04-06 15:35:00,96.95,96.96,96.93,96.93,25800.0,68.3068,68.3139,68.2927,68.2927,25800.0
2015-04-06 15:40:00,96.93,96.97,96.89,96.96,33500.0,68.2927,68.3209,68.2646,68.3139,33500.0
2015-04-06 15:45:00,96.96,97.0,96.93,96.96,61500.0,68.3139,68.3421,68.2927,68.3139,61500.0
2015-04-06 15:50:00,96.95,96.96,96.9,96.94,63700.0,68.3068,68.3139,68.2716,68.2998,63700.0
2015-04-06 15:55:00,96.95,96.95,96.8,96.86,162600.0,68.3068,68.3068,68.2012,68.2434,162600.0
2015-04-07 09:30:00,97.3,97.35,96.86,97.1,93100.0,68.5534,68.5887,68.2434,68.4125,93100.0
2015-04-07 09:35:00,97.1,97.79,97.08,97.72,114900.0,68.4125,68.8987,68.3984,68.8493,114900.0
2015-04-07 09:40:00,97.72,97.8,97.57,97.64,61500.0,68.8493,68.9057,68.7437,68.793,61500.0
2015-04-07 09:45:00,97.62,97.9,97.5,97.52,80700.0,68.7789,68.9762,68.6943,68.7084,80700.0
2015-04-07 09:50:00,97.53,97.53,97.25,97.28,46300.0,68.7155,68.7155,68.5182,68.5393,46300.0
2015-04-07 09:55:00,97.27,97.29,97.12,97.2,43600.0,68.5323,68.5464,68.4266,68.483,43600.0
2015-04-07 10:00:00,97.18,97.28,97.17,97.22,30500.0,68.4689,68.5393,68.4618,68.4971,30500.0
2015-04-07 10:05:00,97.22,97.24,97.09,97.15,23900.0,68.4971,68.5112,68.4055,68.4478,23900.0
2015-04-07 10:10:00,97.15,97.22,97.09,97.13,31100.0,68.4478,68.4971,68.4055,68.4337,31100.0
2015-04-07 10:15:00,97.12,97.24,97.12,97.19,21000.0,68.4266,68.5112,68.4266,68.4759,21000.0
2015-04-07 10:20:00,97.2,97.38,97.19,97.2,50800.0,68.483,68.6098,68.4759,68.483,50800.0
2015-04-07 10:25:00,97.21,97.24,97.13,97.15,24600.0,68.49,68.5112,68.4337,68.4478,24600.0
2015-04-07 10:30:00,97.16,97.34,97.16,97.28,19100.0,68.4548,68.5816,68.4548,68.5393,19100.0
2015-04-07 10:35:00,97.28,97.39,97.27,97.37,17800.0,68.5393,68.6168,68.5323,68.6028,17800.0
2015-04-07 10:40:00,97.4,97.51,97.39,97.47,30800.0,68.6239,68.7014,68.6168,68.6732,30800.0
2015-04-07 10:45:00,97.45,97.57,97.45,97.48,17100.0,68.6591,68.7437,68.6591,68.6803,17100.0
2015-04-07 10:50:00,97.47,97.55,97.45,97.54,11600.0,68.6732,68.7296,68.6591,68.7225,11600.0
2015-04-07 10:55:00,97.52,97.52,97.44,97.46,17000.0,68.7084,68.7084,68.6521,68.6662,17000.0
2015-04-07 11:00:00,97.46,97.47,97.32,97.32,23400.0,68.6662,68.6732,68.5675,68.5675,23400.0
2015-04-07 11:05:00,97.32,97.41,97.31,97.34,19600.0,68.5675,68.6309,68.5605,68.5816,19600.0
2015-04-07 11:10:00,97.34,97.4,97.26,97.26,17900.0,68.5816,68.6239,68.5253,68.5253,17900.0
2015-04-07 11:15:00,97.26,97.27,97.15,97.16,21400.0,68.5253,68.5323,68.4478,68.4548,21400.0
2015-04-07 11:20:00,97.15,97.18,97.1,97.18,23900.0,68.4478,68.4689,68.4125,68.4689,23900.0
2015-04-07 11:25:00,97.18,97.2,97.14,97.17,12700.0,68.4689,68.483,68.4407,68.4618,12700.0
2015-04-07 11:30:00,97.18,97.26,97.18,97.24,14800.0,68.4689,68.5253,68.4689,68.5112,14800.0
2015-04-07 11:35:00,97.24,97.24,97.16,97.22,8400.0,68.5112,68.5112,68.4548,68.4971,8400.0
2015-04-07 11:40:00,97.22,97.22,97.17,97.19,11000.0,68.4971,68.4971,68.4618,68.4759,11000.0
2015-04-07 11:45:00,97.18,97.19,97.16,97.18,12000.0,68.4689,68.4759,68.4548,68.4689,12000.0
2015-04-07 11:50:00,97.17,97.18,97.13,97.16,9000.0,68.4618,68.4689,68.4337,68.4548,9000.0
2015-04-07 11:55:00,97.16,97.2,97.11,97.14,9600.0,68.4548,68.483,68.4196,68.4407,9600.0
2015-04-07 12:00:00,97.15,97.32,97.15,97.31,12800.0,68.4478,68.5675,68.4478,68.5605,12800.0
2015-04-07 12:05:00,97.3,97.37,97.27,97.3,21500.0,68.5534,68.6028,68.5323,68.5534,21500.0
2015-04-07 12:10:00,97.28,97.31,97.23,97.24,11800.0,68.5393,68.5605,68.5041,68.5112,11800.0
2015-04-07 12:15:00,97.24,97.26,97.19,97.2,9200.0,68.5112,68.5253,68.4759,68.483,9200.0
2015-04-07 12:20:00,97.2,97.25,97.2,97.25,8400.0,68.483,68.5182,68.483,68.5182,8400.0
2015-04-07 12:25:00,97.24,97.28,97.23,97.26,6900.0,68.5112,68.5393,68.5041,68.5253,6900.0
2015-04-07 12:30:00,97.27,97.3,97.25,97.29,15300.0,68.5323,68.5534,68.5182,68.5464,15300.0
2015-04-07 12:35:00,97.29,97.38,97.29,97.38,7900.0,68.5464,68.6098,68.5464,68.6098,7900.0
2015-04-07 12:40:00,97.37,97.37,97.16,97.2,9000.0,68.6028,68.6028,68.4548,68.483,9000.0
2015-04-07 12:45:00,97.18,97.18,97.1,97.1,12300.0,68.4689,68.4689,68.4125,68.4125,12300.0
2015-04-07 12:50:00,97.11,97.22,97.11,97.21,15500.0,68.4196,68.4971,68.4196,68.49,15500.0
2015-04-07 12:55:00,97.2,97.22,97.18,97.21,6300.0,68.483,68.4971,68.4689,68.49,6300.0
2015-04-07 13:00:00,97.21,97.23,97.15,97.23,12900.0,68.49,68.5041,68.4478,68.5041,12900.0
2015-04-07 13:05:00,97.23,97.29,97.2,97.27,17700.0,68.5041,68.5464,68.483,68.5323,17700.0
2015-04-07 13:10:00,97.28,97.28,97.23,97.25,15500.0,68.5393,68.5393,68.5041,68.5182,15500.0
2015-04-07 13:15:00,97.25,97.26,97.23,97.25,12700.0,68.5182,68.5253,68.5041,68.5182,12700.0
2015-04-07 13:20:00,97.25,97.34,97.24,97.34,18200.0,68.5182,68.5816,68.5112,68.5816,18200.0
2015-04-07 13:25:00,97.35,97.4,97.33,97.4,17800.0,68.5887,68.6239,68.5746,68.6239,17800.0
2015-04-07 13:30:00,97.4,97.4,97.35,97.35,13300.0,68.6239,68.6239,68.5887,68.5887,13300.0
2015-04-07 13:35:00,97.34,97.37,97.34,97.37,15200.0,68.5816,68.6028,68.5816,68.6028,15200.0
2015-04-07 13:40:00,97.36,97.37,97.31,97.32,18000.0,68.5957,68.6028,68.5605,68.5675,18000.0
2015-04-07 13:45:00,97.32,97.33,97.23,97.24,10900.0,68.5675,68.5746,68.5041,68.5112,10900.0
2015-04-07 13:50:00,97.24,97.27,97.18,97.19,9100.0,68.5112,68.5323,68.4689,68.4759,9100.0
2015-04-07 13:55:00,97.19,97.26,97.18,97.23,10300.0,68.4759,68.5253,68.4689,68.5041,10300.0
2015-04-07 14:00:00,97.24,97.25,97.23,97.24,14000.0,68.5112,68.5182,68.5041,68.5112,14000.0
2015-04-07 14:05:00,97.23,97.27,97.23,97.25,11400.0,68.5041,68.5323,68.5041,68.5182,11400.0
2015-04-07 14:10:00,97.25,97.32,97.24,97.31,8100.0,68.5182,68.5675,68.5112,68.5605,8100.0
2015-04-07 14:15:00,97.31,97.38,97.3,97.37,17800.0,68.5605,68.6098,68.5534,68.6028,17800.0
2015-04-07 14:20:00,97.36,97.36,97.33,97.34,9000.0,68.5957,68.5957,68.5746,68.5816,9000.0
2015-04-07 14:25:00,97.35,97.37,97.34,97.37,16400.0,68.5887,68.6028,68.5816,68.6028,16400.0
2015-04-07 14:30:00,97.36,97.37,97.32,97.37,12700.0,68.5957,68.6028,68.5675,68.6028,12700.0
2015-04-07 14:35:00,97.36,97.37,97.29,97.3,11300.0,68.5957,68.6028,68.5464,68.5534,11300.0
2015-04-07 14:40:00,97.31,97.36,97.31,97.36,7200.0,68.5605,68.5957,68.5605,68.5957,7200.0
2015-04-07 14:45:00,97.35,97.35,97.27,97.32,12800.0,68.5887,68.5887,68.5323,68.5675,12800.0
2015-04-07 14:50:00,97.32,97.33,97.2,97.21,19400.0,68.5675,68.5746,68.483,68.49,19400.0
2015-04-07 14:55:00,97.21,97.22,97.12,97.12,24400.0,68.49,68.4971,68.4266,68.4266,24400.0
2015-04-07 15:00:00,97.13,97.15,97.1,97.11,21000.0,68.4337,68.4478,68.4125,68.4196,21000.0
2015-04-07 15:05:00,97.11,97.13,97.1,97.12,23100.0,68.4196,68.4337,68.4125,68.4266,23100.0
2015-04-07 15:10:00,97.11,97.11,97.07,97.09,21500.0,68.4196,68.4196,68.3914,68.4055,21500.0
2015-04-07 15:15:00,97.08,97.1,97.07,97.07,22900.0,68.3984,68.4125,68.3914,68.3914,22900.0
2015-04-07 15:20:00,97.08,97.08,96.95,96.96,48900.0,68.3984,68.3984,68.3068,68.3139,48900.0
2015-04-07 15:25:00,96.95,97.03,96.92,96.97,46400.0,68.3068,68.3632,68.2857,68.3209,46400.0
2015-04-07 15:30:00,96.97,97.0,96.91,96.91,44200.0,68.3209,68.3421,68.2787,68.2787,44200.0
2015-04-07 15:35:00,96.91,96.91,96.76,96.77,52400.0,68.2787,68.2787,68.173,68.18,52400.0
2015-04-07 15:40:00,96.75,96.75,96.65,96.68,59600.0,68.1659,68.1659,68.0955,68.1166,59600.0
2015-04-07 15:45:00,96.68,96.71,96.64,96.7,55200.0,68.1166,68.1377,68.0884,68.1307,55200.0
2015-04-07 15:50:00,96.68,96.69,96.56,96.59,105400.0,68.1166,68.1237,68.0321,68.0532,105400.0
2015-04-07 15:55:00,96.6,96.71,96.59,96.65,122600.0,68.0602,68.1377,68.0532,68.0955,122600.0
2015-04-08 09:30:00,96.65,96.67,96.31,96.4,68100.0,68.0955,68.1096,67.8559,67.9193,68100.0
2015-04-08 09:35:00,96.4,96.43,96.3,96.31,41300.0,67.9193,67.9405,67.8489,67.8559,41300.0
2015-04-08 09:40:00,96.32,96.35,96.1,96.22,69900.0,67.863,67.8841,67.708,67.7925,69900.0
2015-04-08 09:45:00,96.23,96.33,96.11,96.32,75500.0,67.7996,67.87,67.715,67.863,75500.0
2015-04-08 09:50:00,96.32,96.5,96.29,96.5,51600.0,67.863,67.9898,67.8418,67.9898,51600.0
2015-04-08 09:55:00,96.51,96.59,96.48,96.58,36000.0,67.9968,68.0532,67.9757,68.0462,36000.0
2015-04-08 10:00:00,96.58,96.66,96.51,96.51,64600.0,68.0462,68.1025,67.9968,67.9968,64600.0
2015-04-08 10:05:00,96.52,96.53,96.34,96.36,42400.0,68.0039,68.0109,67.8771,67.8912,42400.0
2015-04-08 10:10:00,96.36,96.4,96.31,96.33,32600.0,67.8912,67.9193,67.8559,67.87,32600.0
2015-04-08 10:15:00,96.33,96.36,96.28,96.29,25100.0,67.87,67.8912,67.8348,67.8418,25100.0
2015-04-08 10:20:00,96.28,96.29,96.24,96.28,26500.0,67.8348,67.8418,67.8066,67.8348,26500.0
2015-04-08 10:25:00,96.28,96.3,96.25,96.3,22400.0,67.8348,67.8489,67.8137,67.8489,22400.0
2015-04-08 10:30:00,96.3,96.47,96.28,96.46,32000.0,67.8489,67.9687,67.8348,67.9616,32000.0
2015-04-08 10:35:00,96.46,96.46,96.34,96.34,14900.0,67.9616,67.9616,67.8771,67.8771,14900.0
2015-04-08 10:40:00,96.33,96.33,96.14,96.21,24600.0,67.87,67.87,67.7361,67.7855,24600.0
2015-04-08 10:45:00,96.19,96.19,96.1,96.15,48700.0,67.7714,67.7714,67.708,67.7432,48700.0
2015-04-08 10:50:00,96.15,96.21,96.12,96.18,21400.0,67.7432,67.7855,67.7221,67.7643,21400.0
2015-04-08 10:55:00,96.17,96.18,96.07,96.08,13500.0,67.7573,67.7643,67.6868,67.6939,13500.0
2015-04-08 11:00:00,96.08,96.23,96.02,96.18,21400.0,67.6939,67.7996,67.6516,67.7643,21400.0
2015-04-08 11:05:00,96.18,96.25,96.15,96.19,26600.0,67.7643,67.8137,67.7432,67.7714,26600.0
2015-04-08 11:10:00,96.19,96.21,96.15,96.16,17400.0,67.7714,67.7855,67.7432,67.7502,17400.0
2015-04-08 11:15:00,96.16,96.3,96.15,96.28,27600.0,67.7502,67.8489,67.7432,67.8348,27600.0
2015-04-08 11:20:00,96.28,96.29,96.2,96.21,26200.0,67.8348,67.8418,67.7784,67.7855,26200.0
2015-04-08 11:25:00,96.21,96.22,96.16,96.22,20000.0,67.7855,67.7925,67.7502,67.7925,20000.0
2015-04-08 11:30:00,96.23,96.25,96.16,96.16,46500.0,67.7996,67.8137,67.7502,67.7502,46500.0
2015-04-08 11:35:00,96.16,96.23,96.16,96.23,13900.0,67.7502,67.7996,67.7502,67.7996,13900.0
2015-04-08 11:40:00,96.23,96.29,96.23,96.29,23700.0,67.7996,67.8418,67.7996,67.8418,23700.0
2015-04-08 11:45:00,96.29,96.31,96.27,96.27,12900.0,67.8418,67.8559,67.8277,67.8277,12900.0
2015-04-08 11:50:00,96.27,96.28,96.2,96.23,21200.0,67.8277,67.8348,67.7784,67.7996,21200.0
2015-04-08 11:55:00,96.23,96.28,96.18,96.28,21400.0,67.7996,67.8348,67.7643,67.8348,21400.0
2015-04-08 12:00:00,96.28,96.35,96.27,96.29,19300.0,67.8348,67.8841,67.8277,67.8418,19300.0
2015-04-08 12:05:00,96.28,96.33,96.26,96.31,15600.0,67.8348,67.87,67.8207,67.8559,15600.0
2015-04-08 12:10:00,96.31,96.37,96.3,96.34,23100.0,67.8559,67.8982,67.8489,67.8771,23100.0
2015-04-08 12:15:00,96.33,96.37,96.32,96.37,8400.0,67.87,67.8982,67.863,67.8982,8400.0
2015-04-08 12:20:00,96.37,96.38,96.3,96.3,15800.0,67.8982,67.9052,67.8489,67.8489,15800.0
2015-04-08 12:25:00,96.31,96.32,96.29,96.3,5100.0,67.8559,67.863,67.8418,67.8489,5100.0
2015-04-08 12:30:00,96.3,96.36,96.28,96.34,14000.0,67.8489,67.8912,67.8348,67.8771,14000.0
2015-04-08 12:35:00,96.34,96.35,96.3,96.33,15300.0,67.8771,67.8841,67.8489,67.87,15300.0
2015-04-08 12:40:00,96.33,96.37,96.32,96.34,38100.0,67.87,67.8982,67.863,67.8771,38100.0
2015-04-08 12:45:00,96.33,96.39,96.32,96.38,40900.0,67.87,67.9123,67.863,67.9052,40900.0
2015-04-08 12:50:00,96.38,96.45,96.37,96.45,14900.0,67.9052,67.9546,67.8982,67.9546,14900.0
2015-04-08 12:55:00,96.44,96.48,96.43,96.46,16300.0,67.9475,67.9757,67.9405,67.9616,16300.0
2015-04-08 13:00:00,96.46,96.49,96.45,96.48,7800.0,67.9616,67.9827,67.9546,67.9757,7800.0
2015-04-08 13:05:00,96.48,96.5,96.43,96.43,14400.0,67.9757,67.9898,67.9405,67.9405,14400.0
2015-04-08 13:10:00,96.43,96.44,96.34,96.35,19200.0,67.9405,67.9475,67.8771,67.8841,19200.0
2015-04-08 13:15:00,96.36,96.36,96.32,96.34,13500.0,67.8912,67.8912,67.863,67.8771,13500.0
2015-04-08 13:20:00,96.36,96.37,96.34,96.35,7000.0,67.8912,67.8982,67.8771,67.8841,7000.0
2015-04-08 13:25:00,96.36,96.37,96.35,96.36,18800.0,67.8912,67.8982,67.8841,67.8912,18800.0
2015-04-08 13:30:00,96.35,96.39,96.35,96.38,7000.0,67.8841,67.9123,67.8841,67.9052,7000.0
2015-04-08 13:35:00,96.38,96.38,96.32,96.34,9200.0,67.9052,67.9052,67.863,67.8771,9200.0
2015-04-08 13:40:00,96.34,96.38,96.33,96.37,7200.0,67.8771,67.9052,67.87,67.8982,7200.0
2015-04-08 13:45:00,96.39,96.39,96.35,96.37,19400.0,67.9123,67.9123,67.8841,67.8982,19400.0
2015-04-08 13:50:00,96.38,96.49,96.38,96.48,9300.0,67.9052,67.9827,67.9052,67.9757,9300.0
2015-04-08 13:55:00,96.49,96.49,96.42,96.47,12000.0,67.9827,67.9827,67.9334,67.9687,12000.0
2015-04-08 14:00:00,96.47,96.49,96.29,96.41,32400.0,67.9687,67.9827,67.8418,67.9264,32400.0
2015-04-08 14:05:00,96.41,96.46,96.2,96.22,18500.0,67.9264,67.9616,67.7784,67.7925,18500.0
2015-04-08 14:10:00,96.23,96.5,96.21,96.48,91900.0,67.7996,67.9898,67.7855,67.9757,91900.0
2015-04-08 14:15:00,96.48,96.6,96.45,96.58,89800.0,67.9757,68.0602,67.9546,68.0462,89800.0
2015-04-08 14:20:00,96.59,96.76,96.59,96.64,23900.0,68.0532,68.173,68.0532,68.0884,23900.0
2015-04-08 14:25:00,96.65,96.72,96.62,96.68,26100.0,68.0955,68.1448,68.0743,68.1166,26100.0
2015-04-08 14:30:00,96.68,96.68,96.63,96.67,15000.0,68.1166,68.1166,68.0814,68.1096,15000.0
2015-04-08 14:35:00,96.68,96.71,96.61,96.67,8800.0,68.1166,68.1377,68.0673,68.1096,8800.0
2015-04-08 14:40:00,96.65,96.65,96.55,96.64,16700.0,68.0955,68.0955,68.025,68.0884,16700.0
2015-04-08 14:45:00,96.64,96.68,96.59,96.63,17700.0,68.0884,68.1166,68.0532,68.0814,17700.0
2015-04-08 14:50:00,96.65,96.7,96.56,96.56,40200.0,68.0955,68.1307,68.0321,68.0321,40200.0
2015-04-08 14:55:00,96.55,96.56,96.45,96.47,31900.0,68.025,68.0321,67.9546,67.9687,31900.0
2015-04-08 15:00:00,96.47,96.51,96.42,96.51,45200.0,67.9687,67.9968,67.9334,67.9968,45200.0
2015-04-08 15:05:00,96.52,96.53,96.5,96.5,21800.0,68.0039,68.0109,67.9898,67.9898,21800.0
2015-04-08 15:10:00,96.51,96.51,96.4,96.41,33600.0,67.9968,67.9968,67.9193,67.9264,33600.0
2015-04-08 15:15:00,96.42,96.48,96.39,96.47,38100.0,67.9334,67.9757,67.9123,67.9687,38100.0
2015-04-08 15:20:00,96.47,96.51,96.42,96.45,24400.0,67.9687,67.9968,67.9334,67.9546,24400.0
2015-04-08 15:25:00,96.45,96.58,96.44,96.52,30500.0,67.9546,68.0462,67.9475,68.0039,30500.0
2015-04-08 15:30:00,96.53,96.54,96.44,96.46,30300.0,68.0109,68.018,67.9475,67.9616,30300.0
2015-04-08 15:35:00,96.46,96.55,96.46,96.53,40200.0,67.9616,68.025,67.9616,68.0109,40200.0
2015-04-08 15:40:00,96.53,96.6,96.5,96.57,117000.0,68.0109,68.0602,67.9898,68.0391,117000.0
2015-04-08 15:45:00,96.58,96.61,96.51,96.52,78300.0,68.0462,68.0673,67.9968,68.0039,78300.0
2015-04-08 15:50:00,96.52,96.65,96.5,96.64,54200.0,68.0039,68.0955,67.9898,68.0884,54200.0
2015-04-08 15:55:00,96.63,96.69,96.61,96.67,119400.0,68.0814,68.1237,68.0673,68.1096,119400.0
2015-04-09 09:30:00,96.42,96.87,96.41,96.8,63000.0,67.9334,68.2505,67.9264,68.2012,63000.0
2015-04-09 09:35:00,96.79,96.96,96.69,96.75,50500.0,68.1941,68.3139,68.1237,68.1659,50500.0
2015-04-09 09:40:00,96.76,96.89,96.73,96.85,20400.0,68.173,68.2646,68.1518,68.2364,20400.0
2015-04-09 09:45:00,96.83,96.83,96.6,96.61,40200.0,68.2223,68.2223,68.0602,68.0673,40200.0
2015-04-09 09:50:00,96.6,96.6,96.25,96.27,52100.0,68.0602,68.0602,67.8137,67.8277,52100.0
2015-04-09 09:55:00,96.28,96.41,96.26,96.32,28000.0,67.8348,67.9264,67.8207,67.863,28000.0
2015-04-09 10:00:00,96.32,96.65,96.32,96.45,33000.0,67.863,68.0955,67.863,67.9546,33000.0
2015-04-09 10:05:00,96.43,96.43,96.23,96.33,43100.0,67.9405,67.9405,67.7996,67.87,43100.0
2015-04-09 10:10:00,96.31,96.41,96.25,96.36,19900.0,67.8559,67.9264,67.8137,67.8912,19900.0
2015-04-09 10:15:00,96.39,96.4,96.16,96.22,23400.0,67.9123,67.9193,67.7502,67.7925,23400.0
2015-04-09 10:20:00,96.22,96.34,96.13,96.22,13100.0,67.7925,67.8771,67.7291,67.7925,13100.0
2015-04-09 10:25:00,96.2,96.31,96.19,96.23,25800.0,67.7784,67.8559,67.7714,67.7996,25800.0
2015-04-09 10:30:00,96.23,96.23,96.1,96.15,31100.0,67.7996,67.7996,67.708,67.7432,31100.0
2015-04-09 10:35:00,96.16,96.16,96.05,96.12,24000.0,67.7502,67.7502,67.6727,67.7221,24000.0
2015-04-09 10:40:00,96.12,96.13,95.92,96.05,65600.0,67.7221,67.7291,67.5811,67.6727,65600.0
2015-04-09 10:45:00,96.04,96.07,95.98,96.04,17500.0,67.6657,67.6868,67.6234,67.6657,17500.0
2015-04-09 10:50:00,96.04,96.11,95.99,96.11,16500.0,67.6657,67.715,67.6305,67.715,16500.0
2015-04-09 10:55:00,96.11,96.2,96.06,96.19,8800.0,67.715,67.7784,67.6798,67.7714,8800.0
2015-04-09 11:00:00,96.19,96.21,96.11,96.18,12300.0,67.7714,67.7855,67.715,67.7643,12300.0
2015-04-09 11:05:00,96.18,96.19,96.13,96.15,12200.0,67.7643,67.7714,67.7291,67.7432,12200.0
2015-04-09 11:10:00,96.14,96.2,96.12,96.19,19500.0,67.7361,67.7784,67.7221,67.7714,19500.0
2015-04-09 11:15:00,96.19,96.19,96.1,96.14,22500.0,67.7714,67.7714,67.708,67.7361,22500.0
2015-04-09 11:20:00,96.14,96.14,96.05,96.07,28500.0,67.7361,67.7361,67.6727,67.6868,28500.0
2015-04-09 11:25:00,96.07,96.16,96.01,96.16,21600.0,67.6868,67.7502,67.6446,67.7502,21600.0
2015-04-09 11:30:00,96.16,96.22,96.13,96.22,41100.0,67.7502,67.7925,67.7291,67.7925,41100.0
2015-04-09 11:35:00,96.21,96.25,96.13,96.14,20700.0,67.7855,67.8137,67.7291,67.7361,20700.0
2015-04-09 11:40:00,96.15,96.27,96.13,96.26,18500.0,67.7432,67.8277,67.7291,67.8207,18500.0
2015-04-09 11:45:00,96.26,96.31,96.24,96.27,12400.0,67.8207,67.8559,67.8066,67.8277,12400.0
2015-04-09 11:50:00,96.28,96.3,96.26,96.27,5700.0,67.8348,67.8489,67.8207,67.8277,5700.0
2015-04-09 11:55:00,96.26,96.28,96.23,96.26,8600.0,67.8207,67.8348,67.7996,67.8207,8600.0
2015-04-09 12:00:00,96.26,96.29,96.24,96.29,11300.0,67.8207,67.8418,67.8066,67.8418,11300.0
2015-04-09 12:05:00,96.28,96.31,96.22,96.22,12800.0,67.8348,67.8559,67.7925,67.7925,12800.0
2015-04-09 12:10:00,96.23,96.23,96.16,96.17,16600.0,67.7996,67.7996,67.7502,67.7573,16600.0
2015-04-09 12:15:00,96.17,96.3,96.17,96.27,20400.0,67.7573,67.8489,67.7573,67.8277,20400.0
2015-04-09 12:20:00,96.26,96.33,96.26,96.33,21700.0,67.8207,67.87,67.8207,67.87,21700.0
2015-04-09 12:25:00,96.34,96.38,96.34,96.36,15400.0,67.8771,67.9052,67.8771,67.8912,15400.0
2015-04-09 12:30:00,96.35,96.36,96.32,96.36,32300.0,67.8841,67.8912,67.863,67.8912,32300.0
2015-04-09 12:35:00,96.34,96.41,96.33,96.38,26400.0,67.8771,67.9264,67.87,67.9052,26400.0
2015-04-09 12:40:00,96.37,96.38,96.27,96.28,17000.0,67.8982,67.9052,67.8277,67.8348,17000.0
2015-04-09 12:45:00,96.28,96.32,96.18,96.2,19200.0,67.8348,67.863,67.7643,67.7784,19200.0
2015-04-09 12:50:00,96.19,96.32,96.18,96.32,17500.0,67.7714,67.863,67.7643,67.863,17500.0
2015-04-09 12:55:00,96.31,96.32,96.21,96.26,17300.0,67.8559,67.863,67.7855,67.8207,17300.0
2015-04-09 13:00:00,96.24,96.29,96.2,96.2,29300.0,67.8066,67.8418,67.7784,67.7784,29300.0
2015-04-09 13:05:00,96.22,96.22,96.15,96.18,21600.0,67.7925,67.7925,67.7432,67.7643,21600.0
2015-04-09 13:10:00,96.18,96.3,96.18,96.25,21300.0,67.7643,67.8489,67.7643,67.8137,21300.0
2015-04-09 13:15:00,96.25,96.27,96.24,96.26,17800.0,67.8137,67.8277,67.8066,67.8207,17800.0
2015-04-09 13:20:00,96.27,96.31,96.26,96.29,45000.0,67.8277,67.8559,67.8207,67.8418,45000.0
2015-04-09 13:25:00,96.29,96.31,96.27,96.3,45800.0,67.8418,67.8559,67.8277,67.8489,45800.0
2015-04-09 13:30:00,96.31,96.34,96.27,96.29,21600.0,67.8559,67.8771,67.8277,67.8418,21600.0
2015-04-09 13:35:00,96.29,96.32,96.24,96.25,22000.0,67.8418,67.863,67.8066,67.8137,22000.0
2015-04-09 13:40:00,96.26,96.26,96.18,96.21,21700.0,67.8207,67.8207,67.7643,67.7855,21700.0
2015-04-09 13:45:00,96.2,96.27,96.19,96.27,42300.0,67.7784,67.8277,67.7714,67.8277,42300.0
2015-04-09 13:50:00,96.27,96.32,96.26,96.29,18700.0,67.8277,67.863,67.8207,67.8418,18700.0
2015-04-09 13:55:00,96.28,96.33,96.26,96.31,15300.0,67.8348,67.87,67.8207,67.8559,15300.0
2015-04-09 14:00:00,96.31,96.33,96.26,96.26,23300.0,67.8559,67.87,67.8207,67.8207,23300.0
2015-04-09 14:05:00,96.27,96.27,96.16,96.21,108500.0,67.8277,67.8277,67.7502,67.7855,108500.0
2015-04-09 14:10:00,96.2,96.23,96.18,96.22,27700.0,67.7784,67.7996,67.7643,67.7925,27700.0
2015-04-09 14:15:00,96.22,96.27,96.22,96.22,25200.0,67.7925,67.8277,67.7925,67.7925,25200.0
2015-04-09 14:20:00,96.23,96.32,96.21,96.31,109200.0,67.7996,67.863,67.7855,67.8559,109200.0
2015-04-09 14:25:00,96.31,96.35,96.3,96.32,36700.0,67.8559,67.8841,67.8489,67.863,36700.0
2015-04-09 14:30:00,96.33,96.35,96.3,96.33,22300.0,67.87,67.8841,67.8489,67.87,22300.0
2015-04-09 14:35:00,96.33,96.49,96.33,96.48,39900.0,67.87,67.9827,67.87,67.9757,39900.0
2015-04-09 14:40:00,96.49,96.49,96.39,96.41,24700.0,67.9827,67.9827,67.9123,67.9264,24700.0
2015-04-09 14:45:00,96.41,96.42,96.38,96.38,23300.0,67.9264,67.9334,67.9052,67.9052,23300.0
2015-04-09 14:50:00,96.39,96.4,96.36,96.39,24100.0,67.9123,67.9193,67.8912,67.9123,24100.0
2015-04-09 14:55:00,96.4,96.46,96.38,96.44,45400.0,67.9193,67.9616,67.9052,67.9475,45400.0
2015-04-09 15:00:00,96.44,96.56,96.44,96.53,47200.0,67.9475,68.0321,67.9475,68.0109,47200.0
2015-04-09 15:05:00,96.52,96.53,96.44,96.49,37600.0,68.0039,68.0109,67.9475,67.9827,37600.0
2015-04-09 15:10:00,96.48,96.75,96.47,96.71,59500.0,67.9757,68.1659,67.9687,68.1377,59500.0
2015-04-09 15:15:00,96.69,96.73,96.68,96.73,35000.0,68.1237,68.1518,68.1166,68.1518,35000.0
2015-04-09 15:20:00,96.74,96.76,96.68,96.73,53300.0,68.1589,68.173,68.1166,68.1518,53300.0
2015-04-09 15:25:00,96.73,96.85,96.69,96.82,60600.0,68.1518,68.2364,68.1237,68.2152,60600.0
2015-04-09 15:30:00,96.82,96.82,96.6,96.61,48400.0,68.2152,68.2152,68.0602,68.0673,48400.0
2015-04-09 15:35:00,96.61,96.72,96.61,96.72,58900.0,68.0673,68.1448,68.0673,68.1448,58900.0
2015-04-09 15:40:00,96.73,96.76,96.64,96.68,49800.0,68.1518,68.173,68.0884,68.1166,49800.0
2015-04-09 15:45:00,96.67,96.72,96.61,96.66,94700.0,68.1096,68.1448,68.0673,68.1025,94700.0
2015-04-09 15:50:00,96.67,96.73,96.66,96.73,108900.0,68.1096,68.1518,68.1025,68.1518,108900.0
2015-04-09 15:55:00,96.73,96.83,96.7,96.71,222200.0,68.1518,68.2223,68.1307,68.1377,222200.0
2015-04-10 09:30:00,96.8,96.87,96.53,96.61,65000.0,68.2012,68.2505,68.0109,68.0673,65000.0
2015-04-10 09:35:00,96.58,96.73,96.51,96.54,24900.0,68.0462,68.1518,67.9968,68.018,24900.0
2015-04-10 09:40:00,96.53,96.67,96.42,96.42,30200.0,68.0109,68.1096,67.9334,67.9334,30200.0
2015-04-10 09:45:00,96.42,96.76,96.42,96.76,43100.0,67.9334,68.173,67.9334,68.173,43100.0
2015-04-10 09:50:00,96.78,96.94,96.77,96.93,35300.0,68.1871,68.2998,68.18,68.2927,35300.0
2015-04-10 09:55:00,96.92,96.92,96.76,96.76,39000.0,68.2857,68.2857,68.173,68.173,39000.0
2015-04-10 10:00:00,96.78,96.81,96.6,96.71,54100.0,68.1871,68.2082,68.0602,68.1377,54100.0
2015-04-10 10:05:00,96.71,96.75,96.55,96.74,62500.0,68.1377,68.1659,68.025,68.1589,62500.0
2015-04-10 10:10:00,96.74,96.74,96.59,96.72,30800.0,68.1589,68.1589,68.0532,68.1448,30800.0
2015-04-10 10:15:00,96.73,96.82,96.71,96.72,18800.0,68.1518,68.2152,68.1377,68.1448,18800.0
2015-04-10 10:20:00,96.72,96.76,96.7,96.74,17200.0,68.1448,68.173,68.1307,68.1589,17200.0
2015-04-10 10:25:00,96.73,96.82,96.73,96.82,17200.0,68.1518,68.2152,68.1518,68.2152,17200.0
2015-04-10 10:30:00,96.82,96.88,96.77,96.87,18500.0,68.2152,68.2575,68.18,68.2505,18500.0
2015-04-10 10:35:00,96.86,96.98,96.86,96.98,65200.0,68.2434,68.328,68.2434,68.328,65200.0
2015-04-10 10:40:00,96.98,97.01,96.84,96.93,42700.0,68.328,68.3491,68.2293,68.2927,42700.0
2015-04-10 10:45:00,96.93,96.99,96.89,96.9,39900.0,68.2927,68.335,68.2646,68.2716,39900.0
2015-04-10 10:50:00,96.9,97.03,96.9,96.94,43300.0,68.2716,68.3632,68.2716,68.2998,43300.0
2015-04-10 10:55:00,96.94,97.03,96.9,97.01,88200.0,68.2998,68.3632,68.2716,68.3491,88200.0
2015-04-10 11:00:00,97.0,97.0,96.88,96.91,36600.0,68.3421,68.3421,68.2575,68.2787,36600.0
2015-04-10 11:05:00,96.91,97.01,96.91,97.0,10500.0,68.2787,68.3491,68.2787,68.3421,10500.0
2015-04-10 11:10:00,97.0,97.01,96.96,96.98,12000.0,68.3421,68.3491,68.3139,68.328,12000.0
2015-04-10 11:15:00,96.99,97.01,96.93,96.98,31000.0,68.335,68.3491,68.2927,68.328,31000.0
2015-04-10 11:20:00,96.98,96.99,96.91,96.95,22000.0,68.328,68.335,68.2787,68.3068,22000.0
2015-04-10 11:25:00,96.95,97.12,96.94,97.06,32000.0,68.3068,68.4266,68.2998,68.3843,32000.0
2015-04-10 11:30:00,97.07,97.07,96.98,97.0,57700.0,68.3914,68.3914,68.328,68.3421,57700.0
2015-04-10 11:35:00,97.0,97.08,96.97,97.0,21900.0,68.3421,68.3984,68.3209,68.3421,21900.0
2015-04-10 11:40:00,97.0,97.0,96.97,97.0,20200.0,68.3421,68.3421,68.3209,68.3421,20200.0
2015-04-10 11:45:00,97.0,97.0,96.93,96.93,14100.0,68.3421,68.3421,68.2927,68.2927,14100.0
2015-04-10 11:50:00,96.94,96.97,96.92,96.96,20600.0,68.2998,68.3209,68.2857,68.3139,20600.0
2015-04-10 11:55:00,96.96,96.98,96.86,96.91,47400.0,68.3139,68.328,68.2434,68.2787,47400.0
2015-04-10 12:00:00,96.92,96.98,96.89,96.98,21200.0,68.2857,68.328,68.2646,68.328,21200.0
2015-04-10 12:05:00,96.97,97.04,96.94,96.95,31800.0,68.3209,68.3703,68.2998,68.3068,31800.0
2015-04-10 12:10:00,96.95,96.96,96.88,96.9,33800.0,68.3068,68.3139,68.2575,68.2716,33800.0
2015-04-10 12:15:00,96.89,96.9,96.84,96.87,32100.0,68.2646,68.2716,68.2293,68.2505,32100.0
2015-04-10 12:20:00,96.87,96.89,96.84,96.87,13200.0,68.2505,68.2646,68.2293,68.2505,13200.0
2015-04-10 12:25:00,96.87,96.89,96.83,96.88,21600.0,68.2505,68.2646,68.2223,68.2575,21600.0
2015-04-10 12:30:00,96.87,96.99,96.85,96.98,17200.0,68.2505,68.335,68.2364,68.328,17200.0
2015-04-10 12:35:00,97.0,97.02,96.98,97.0,23400.0,68.3421,68.3562,68.328,68.3421,23400.0
2015-04-10 12:40:00,96.99,97.01,96.97,97.01,7900.0,68.335,68.3491,68.3209,68.3491,7900.0
2015-04-10 12:45:00,96.99,97.01,96.93,96.96,10600.0,68.335,68.3491,68.2927,68.3139,10600.0
2015-04-10 12:50:00,96.95,96.98,96.89,96.94,45900.0,68.3068,68.328,68.2646,68.2998,45900.0
2015-04-10 12:55:00,96.94,96.94,96.88,96.9,31300.0,68.2998,68.2998,68.2575,68.2716,31300.0
2015-04-10 13:00:00,96.9,96.9,96.85,96.85,13500.0,68.2716,68.2716,68.2364,68.2364,13500.0
2015-04-10 13:05:00,96.86,96.86,96.81,96.83,14800.0,68.2434,68.2434,68.2082,68.2223,14800.0
2015-04-10 13:10:00,96.82,96.83,96.78,96.82,23700.0,68.2152,68.2223,68.1871,68.2152,23700.0
2015-04-10 13:15:00,96.82,96.86,96.81,96.84,9500.0,68.2152,68.2434,68.2082,68.2293,9500.0
2015-04-10 13:20:00,96.84,96.85,96.81,96.82,14400.0,68.2293,68.2364,68.2082,68.2152,14400.0
2015-04-10 13:25:00,96.82,96.85,96.81,96.83,17400.0,68.2152,68.2364,68.2082,68.2223,17400.0
2015-04-10 13:30:00,96.83,96.85,96.81,96.83,20300.0,68.2223,68.2364,68.2082,68.2223,20300.0
2015-04-10 13:35:00,96.82,96.84,96.81,96.81,14000.0,68.2152,68.2293,68.2082,68.2082,14000.0
2015-04-10 13:40:00,96.82,96.83,96.81,96.83,22300.0,68.2152,68.2223,68.2082,68.2223,22300.0
2015-04-10 13:45:00,96.83,96.88,96.81,96.86,47900.0,68.2223,68.2575,68.2082,68.2434,47900.0
2015-04-10 13:50:00,96.85,96.88,96.85,96.86,13900.0,68.2364,68.2575,68.2364,68.2434,13900.0
2015-04-10 13:55:00,96.86,96.89,96.86,96.86,27900.0,68.2434,68.2646,68.2434,68.2434,27900.0
2015-04-10 14:00:00,96.87,96.87,96.84,96.84,25100.0,68.2505,68.2505,68.2293,68.2293,25100.0
2015-04-10 14:05:00,96.85,96.85,96.8,96.81,21600.0,68.2364,68.2364,68.2012,68.2082,21600.0
2015-04-10 14:10:00,96.82,96.86,96.81,96.85,22600.0,68.2152,68.2434,68.2082,68.2364,22600.0
2015-04-10 14:15:00,96.84,96.91,96.84,96.9,16600.0,68.2293,68.2787,68.2293,68.2716,16600.0
2015-04-10 14:20:00,96.89,96.9,96.82,96.88,18700.0,68.2646,68.2716,68.2152,68.2575,18700.0
2015-04-10 14:25:00,96.88,96.9,96.85,96.87,12900.0,68.2575,68.2716,68.2364,68.2505,12900.0
2015-04-10 14:30:00,96.88,96.9,96.84,96.85,42100.0,68.2575,68.2716,68.2293,68.2364,42100.0
2015-04-10 14:35:00,96.85,96.86,96.81,96.83,39600.0,68.2364,68.2434,68.2082,68.2223,39600.0
2015-04-10 14:40:00,96.86,96.88,96.81,96.84,77000.0,68.2434,68.2575,68.2082,68.2293,77000.0
2015-04-10 14:45:00,96.84,96.87,96.79,96.81,44200.0,68.2293,68.2505,68.1941,68.2082,44200.0
2015-04-10 14:50:00,96.81,96.96,96.8,96.96,39900.0,68.2082,68.3139,68.2012,68.3139,39900.0
2015-04-10 14:55:00,96.95,97.05,96.95,96.97,19300.0,68.3068,68.3773,68.3068,68.3209,19300.0
2015-04-10 15:00:00,96.97,97.05,96.96,97.04,18400.0,68.3209,68.3773,68.3139,68.3703,18400.0
2015-04-10 15:05:00,97.04,97.05,96.95,96.95,47300.0,68.3703,68.3773,68.3068,68.3068,47300.0
2015-04-10 15:10:00,96.95,96.98,96.87,96.87,63300.0,68.3068,68.328,68.2505,68.2505,63300.0
2015-04-10 15:15:00,96.87,96.88,96.8,96.81,37300.0,68.2505,68.2575,68.2012,68.2082,37300.0
2015-04-10 15:20:00,96.8,96.84,96.77,96.81,27300.0,68.2012,68.2293,68.18,68.2082,27300.0
2015-04-10 15:25:00,96.81,96.87,96.78,96.87,33800.0,68.2082,68.2505,68.1871,68.2505,33800.0
2015-04-10 15:30:00,96.86,96.88,96.81,96.84,56100.0,68.2434,68.2575,68.2082,68.2293,56100.0
2015-04-10 15:35:00,96.84,96.85,96.8,96.84,76000.0,68.2293,68.2364,68.2012,68.2293,76000.0
2015-04-10 15:40:00,96.84,96.85,96.81,96.85,61000.0,68.2293,68.2364,68.2082,68.2364,61000.0
2015-04-10 15:45:00,96.84,96.87,96.81,96.84,74500.0,68.2293,68.2505,68.2082,68.2293,74500.0
2015-04-10 15:50:00,96.84,96.86,96.82,96.84,38700.0,68.2293,68.2434,68.2152,68.2293,38700.0
2015-04-10 15:55:00,96.84,96.87,96.78,96.79,139100.0,68.2293,68.2505,68.1871,68.1941,139100.0
2015-04-13 09:30:00,96.48,96.77,96.48,96.73,80100.0,67.9757,68.18,67.9757,68.1518,80100.0
2015-04-13 09:35:00,96.67,96.83,96.43,96.53,33100.0,68.1096,68.2223,67.9405,68.0109,33100.0
2015-04-13 09:40:00,96.49,96.68,96.44,96.68,47500.0,67.9827,68.1166,67.9475,68.1166,47500.0
2015-04-13 09:45:00,96.68,96.93,96.67,96.89,19900.0,68.1166,68.2927,68.1096,68.2646,19900.0
2015-04-13 09:50:00,96.89,96.95,96.74,96.93,57300.0,68.2646,68.3068,68.1589,68.2927,57300.0
2015-04-13 09:55:00,96.92,96.96,96.85,96.88,55200.0,68.2857,68.3139,68.2364,68.2575,55200.0
2015-04-13 10:00:00,96.88,96.92,96.85,96.91,49200.0,68.2575,68.2857,68.2364,68.2787,49200.0
2015-04-13 10:05:00,96.91,96.97,96.86,96.87,59800.0,68.2787,68.3209,68.2434,68.2505,59800.0
2015-04-13 10:10:00,96.85,96.99,96.85,96.98,19100.0,68.2364,68.335,68.2364,68.328,19100.0
2015-04-13 10:15:00,96.98,96.99,96.9,96.98,23000.0,68.328,68.335,68.2716,68.328,23000.0
2015-04-13 10:20:00,96.96,97.09,96.89,97.08,34000.0,68.3139,68.4055,68.2646,68.3984,34000.0
2015-04-13 10:25:00,97.09,97.14,97.06,97.07,24900.0,68.4055,68.4407,68.3843,68.3914,24900.0
2015-04-13 10:30:00,97.07,97.08,97.03,97.04,25800.0,68.3914,68.3984,68.3632,68.3703,25800.0
2015-04-13 10:35:00,97.04,97.07,97.0,97.02,45100.0,68.3703,68.3914,68.3421,68.3562,45100.0
2015-04-13 10:40:00,97.01,97.05,96.96,96.96,27100.0,68.3491,68.3773,68.3139,68.3139,27100.0
2015-04-13 10:45:00,96.96,96.97,96.9,96.91,35000.0,68.3139,68.3209,68.2716,68.2787,35000.0
2015-04-13 10:50:00,96.9,96.95,96.86,96.92,15400.0,68.2716,68.3068,68.2434,68.2857,15400.0
2015-04-13 10:55:00,96.92,96.93,96.86,96.91,14400.0,68.2857,68.2927,68.2434,68.2787,14400.0
2015-04-13 11:00:00,96.92,97.04,96.92,97.02,16500.0,68.2857,68.3703,68.2857,68.3562,16500.0
2015-04-13 11:05:00,97.03,97.04,96.97,97.01,20000.0,68.3632,68.3703,68.3209,68.3491,20000.0
2015-04-13 11:10:00,97.01,97.01,96.96,96.98,13700.0,68.3491,68.3491,68.3139,68.328,13700.0
2015-04-13 11:15:00,96.99,96.99,96.92,96.94,16000.0,68.335,68.335,68.2857,68.2998,16000.0
2015-04-13 11:20:00,96.94,96.94,96.88,96.93,17400.0,68.2998,68.2998,68.2575,68.2927,17400.0
2015-04-13 11:25:00,96.92,96.95,96.87,96.87,27500.0,68.2857,68.3068,68.2505,68.2505,27500.0
2015-04-13 11:30:00,96.87,96.91,96.87,96.9,16600.0,68.2505,68.2787,68.2505,68.2716,16600.0
2015-04-13 11:35:00,96.9,96.92,96.88,96.9,13200.0,68.2716,68.2857,68.2575,68.2716,13200.0
2015-04-13 11:40:00,96.9,96.96,96.9,96.96,9500.0,68.2716,68.3139,68.2716,68.3139,9500.0
2015-04-13 11:45:00,96.96,96.98,96.9,96.92,9900.0,68.3139,68.328,68.2716,68.2857,9900.0
2015-04-13 11:50:00,96.91,96.94,96.85,96.87,14100.0,68.2787,68.2998,68.2364,68.2505,14100.0
2015-04-13 11:55:00,96.87,96.91,96.85,96.91,21000.0,68.2505,68.2787,68.2364,68.2787,21000.0
2015-04-13 12:00:00,96.9,96.95,96.87,96.87,10100.0,68.2716,68.3068,68.2505,68.2505,10100.0
2015-04-13 12:05:00,96.87,96.9,96.86,96.88,12300.0,68.2505,68.2716,68.2434,68.2575,12300.0
2015-04-13 12:10:00,96.87,96.89,96.85,96.89,9200.0,68.2505,68.2646,68.2364,68.2646,9200.0
2015-04-13 12:15:00,96.89,96.89,96.86,96.89,16600.0,68.2646,68.2646,68.2434,68.2646,16600.0
2015-04-13 12:20:00,96.88,96.91,96.85,96.85,11100.0,68.2575,68.2787,68.2364,68.2364,11100.0
2015-04-13 12:25:00,96.85,96.93,96.85,96.91,14600.0,68.2364,68.2927,68.2364,68.2787,14600.0
2015-04-13 12:30:00,96.91,96.91,96.88,96.9,7800.0,68.2787,68.2787,68.2575,68.2716,7800.0
2015-04-13 12:35:00,96.91,96.94,96.9,96.94,10200.0,68.2787,68.2998,68.2716,68.2998,10200.0
2015-04-13 12:40:00,96.94,96.98,96.9,96.98,9800.0,68.2998,68.328,68.2716,68.328,9800.0
2015-04-13 12:45:00,96.98,97.06,96.98,97.01,11200.0,68.328,68.3843,68.328,68.3491,11200.0
2015-04-13 12:50:00,97.0,97.03,96.97,96.97,23900.0,68.3421,68.3632,68.3209,68.3209,23900.0
2015-04-13 12:55:00,96.98,97.01,96.97,96.99,326600.0,68.328,68.3491,68.3209,68.335,326600.0
2015-04-13 13:00:00,97.01,97.02,96.97,96.97,12200.0,68.3491,68.3562,68.3209,68.3209,12200.0
2015-04-13 13:05:00,96.98,97.0,96.91,96.91,16700.0,68.328,68.3421,68.2787,68.2787,16700.0
2015-04-13 13:10:00,96.9,96.93,96.87,96.92,40700.0,68.2716,68.2927,68.2505,68.2857,40700.0
2015-04-13 13:15:00,96.92,96.96,96.89,96.9,38200.0,68.2857,68.3139,68.2646,68.2716,38200.0
2015-04-13 13:20:00,96.9,96.9,96.81,96.81,27900.0,68.2716,68.2716,68.2082,68.2082,27900.0
2015-04-13 13:25:00,96.81,96.84,96.77,96.77,18300.0,68.2082,68.2293,68.18,68.18,18300.0
2015-04-13 13:30:00,96.77,96.8,96.77,96.78,21700.0,68.18,68.2012,68.18,68.1871,21700.0
2015-04-13 13:35:00,96.79,96.8,96.75,96.76,27200.0,68.1941,68.2012,68.1659,68.173,27200.0
2015-04-13 13:40:00,96.77,96.79,96.75,96.78,66100.0,68.18,68.1941,68.1659,68.1871,66100.0
2015-04-13 13:45:00,96.78,96.79,96.76,96.77,38500.0,68.1871,68.1941,68.173,68.18,38500.0
2015-04-13 13:50:00,96.78,96.79,96.77,96.79,28600.0,68.1871,68.1941,68.18,68.1941,28600.0
2015-04-13 13:55:00,96.79,96.8,96.77,96.79,26800.0,68.1941,68.2012,68.18,68.1941,26800.0
2015-04-13 14:00:00,96.79,96.8,96.7,96.76,19100.0,68.1941,68.2012,68.1307,68.173,19100.0
2015-04-13 14:05:00,96.78,96.8,96.73,96.78,18400.0,68.1871,68.2012,68.1518,68.1871,18400.0
2015-04-13 14:10:00,96.78,96.8,96.77,96.78,19700.0,68.1871,68.2012,68.18,68.1871,19700.0
2015-04-13 14:15:00,96.77,96.78,96.75,96.76,20000.0,68.18,68.1871,68.1659,68.173,20000.0
2015-04-13 14:20:00,96.77,96.79,96.75,96.75,15900.0,68.18,68.1941,68.1659,68.1659,15900.0
2015-04-13 14:25:00,96.75,96.77,96.74,96.76,28000.0,68.1659,68.18,68.1589,68.173,28000.0
2015-04-13 14:30:00,96.76,96.78,96.74,96.77,19900.0,68.173,68.1871,68.1589,68.18,19900.0
2015-04-13 14:35:00,96.78,96.79,96.76,96.76,15300.0,68.1871,68.1941,68.173,68.173,15300.0
2015-04-13 14:40:00,96.76,96.78,96.74,96.75,28200.0,68.173,68.1871,68.1589,68.1659,28200.0
2015-04-13 14:45:00,96.75,96.77,96.74,96.75,41800.0,68.1659,68.18,68.1589,68.1659,41800.0
2015-04-13 14:50:00,96.75,96.78,96.7,96.74,22300.0,68.1659,68.1871,68.1307,68.1589,22300.0
2015-04-13 14:55:00,96.74,96.79,96.73,96.78,12800.0,68.1589,68.1941,68.1518,68.1871,12800.0
2015-04-13 15:00:00,96.78,96.81,96.73,96.73,37200.0,68.1871,68.2082,68.1518,68.1518,37200.0
2015-04-13 15:05:00,96.74,96.82,96.73,96.82,19700.0,68.1589,68.2152,68.1518,68.2152,19700.0
2015-04-13 15:10:00,96.81,96.82,96.65,96.65,30000.0,68.2082,68.2152,68.0955,68.0955,30000.0
2015-04-13 15:15:00,96.65,96.66,96.5,96.51,46000.0,68.0955,68.1025,67.9898,67.9968,46000.0
2015-04-13 15:20:00,96.52,96.52,96.4,96.41,17400.0,68.0039,68.0039,67.9193,67.9264,17400.0
2015-04-13 15:25:00,96.41,96.42,96.32,96.38,24900.0,67.9264,67.9334,67.863,67.9052,24900.0
2015-04-13 15:30:00,96.37,96.38,96.31,96.31,69300.0,67.8982,67.9052,67.8559,67.8559,69300.0
2015-04-13 15:35:00,96.31,96.32,96.28,96.29,58600.0,67.8559,67.863,67.8348,67.8418,58600.0
2015-04-13 15:40:00,96.3,96.3,96.27,96.27,86500.0,67.8489,67.8489,67.8277,67.8277,86500.0
2015-04-13 15:45:00,96.29,96.29,96.16,96.17,107600.0,67.8418,67.8418,67.7502,67.7573,107600.0
2015-04-13 15:50:00,96.17,96.17,96.13,96.15,92300.0,67.7573,67.7573,67.7291,67.7432,92300.0
2015-04-13 15:55:00,96.15,96.16,96.14,96.15,142300.0,67.7432,67.7502,67.7361,67.7432,142300.0
2015-04-14 09:30:00,96.1,96.79,95.9,95.92,87800.0,67.708,68.1941,67.5671,67.5811,87800.0
2015-04-14 09:35:00,95.91,96.02,95.8,95.88,43800.0,67.5741,67.6516,67.4966,67.553,43800.0
2015-04-14 09:40:00,95.88,96.02,95.82,95.96,32500.0,67.553,67.6516,67.5107,67.6093,32500.0
2015-04-14 09:45:00,95.95,96.02,95.89,96.0,32900.0,67.6023,67.6516,67.56,67.6375,32900.0
2015-04-14 09:50:00,96.0,96.01,95.91,95.99,35100.0,67.6375,67.6446,67.5741,67.6305,35100.0
2015-04-14 09:55:00,95.98,96.01,95.83,95.9,54900.0,67.6234,67.6446,67.5177,67.5671,54900.0
2015-04-14 10:00:00,95.89,95.93,95.82,95.87,66300.0,67.56,67.5882,67.5107,67.5459,66300.0
2015-04-14 10:05:00,95.86,95.94,95.84,95.93,33600.0,67.5389,67.5952,67.5248,67.5882,33600.0
2015-04-14 10:10:00,95.93,96.02,95.92,96.0,67500.0,67.5882,67.6516,67.5811,67.6375,67500.0
2015-04-14 10:15:00,96.01,96.05,95.97,95.98,97400.0,67.6446,67.6727,67.6164,67.6234,97400.0
2015-04-14 10:20:00,95.99,96.01,95.93,95.97,27800.0,67.6305,67.6446,67.5882,67.6164,27800.0
2015-04-14 10:25:00,95.96,96.01,95.96,95.99,34400.0,67.6093,67.6446,67.6093,67.6305,34400.0
2015-04-14 10:30:00,95.99,96.0,95.92,95.93,21800.0,67.6305,67.6375,67.5811,67.5882,21800.0
2015-04-14 10:35:00,95.94,95.95,95.84,95.86,37600.0,67.5952,67.6023,67.5248,67.5389,37600.0
2015-04-14 10:40:00,95.85,95.86,95.82,95.85,70200.0,67.5318,67.5389,67.5107,67.5318,70200.0
2015-04-14 10:45:00,95.84,95.85,95.8,95.84,52300.0,67.5248,67.5318,67.4966,67.5248,52300.0
2015-04-14 10:50:00,95.84,96.0,95.83,96.0,33500.0,67.5248,67.6375,67.5177,67.6375,33500.0
2015-04-14 10:55:00,96.0,96.08,96.0,96.08,29900.0,67.6375,67.6939,67.6375,67.6939,29900.0
2015-04-14 11:00:00,96.06,96.14,96.01,96.14,21400.0,67.6798,67.7361,67.6446,67.7361,21400.0
2015-04-14 11:05:00,96.13,96.27,96.08,96.19,33100.0,67.7291,67.8277,67.6939,67.7714,33100.0
2015-04-14 11:10:00,96.19,96.47,96.19,96.45,29800.0,67.7714,67.9687,67.7714,67.9546,29800.0
2015-04-14 11:15:00,96.47,96.53,96.46,96.5,27500.0,67.9687,68.0109,67.9616,67.9898,27500.0
2015-04-14 11:20:00,96.49,96.57,96.45,96.56,25500.0,67.9827,68.0391,67.9546,68.0321,25500.0
2015-04-14 11:25:00,96.56,96.59,96.53,96.54,26000.0,68.0321,68.0532,68.0109,68.018,26000.0
2015-04-14 11:30:00,96.54,96.55,96.49,96.5,21100.0,68.018,68.025,67.9827,67.9898,21100.0
2015-04-14 11:35:00,96.51,96.52,96.48,96.5,22200.0,67.9968,68.0039,67.9757,67.9898,22200.0
2015-04-14 11:40:00,96.5,96.58,96.49,96.58,24500.0,67.9898,68.0462,67.9827,68.0462,24500.0
2015-04-14 11:45:00,96.58,96.61,96.51,96.53,19700.0,68.0462,68.0673,67.9968,68.0109,19700.0
2015-04-14 11:50:00,96.55,96.59,96.52,96.55,10800.0,68.025,68.0532,68.0039,68.025,10800.0
2015-04-14 11:55:00,96.56,96.62,96.49,96.61,26000.0,68.0321,68.0743,67.9827,68.0673,26000.0
2015-04-14 12:00:00,96.6,96.61,96.56,96.56,18800.0,68.0602,68.0673,68.0321,68.0321,18800.0
2015-04-14 12:05:00,96.57,96.69,96.56,96.69,31800.0,68.0391,68.1237,68.0321,68.1237,31800.0
2015-04-14 12:10:00,96.68,96.69,96.63,96.64,25200.0,68.1166,68.1237,68.0814,68.0884,25200.0
2015-04-14 12:15:00,96.64,96.65,96.54,96.58,14700.0,68.0884,68.0955,68.018,68.0462,14700.0
2015-04-14 12:20:00,96.57,96.59,96.52,96.55,10700.0,68.0391,68.0532,68.0039,68.025,10700.0
2015-04-14 12:25:00,96.55,96.61,96.54,96.57,16400.0,68.025,68.0673,68.018,68.0391,16400.0
2015-04-14 12:30:00,96.58,96.65,96.57,96.65,14200.0,68.0462,68.0955,68.0391,68.0955,14200.0
2015-04-14 12:35:00,96.65,96.68,96.64,96.67,15500.0,68.0955,68.1166,68.0884,68.1096,15500.0
2015-04-14 12:40:00,96.68,96.68,96.63,96.67,15200.0,68.1166,68.1166,68.0814,68.1096,15200.0
2015-04-14 12:45:00,96.67,96.67,96.64,96.65,13700.0,68.1096,68.1096,68.0884,68.0955,13700.0
2015-04-14 12:50:00,96.65,96.71,96.65,96.7,13700.0,68.0955,68.1377,68.0955,68.1307,13700.0
2015-04-14 12:55:00,96.7,96.7,96.62,96.64,11500.0,68.1307,68.1307,68.0743,68.0884,11500.0
2015-04-14 13:00:00,96.63,96.67,96.63,96.65,14400.0,68.0814,68.1096,68.0814,68.0955,14400.0
2015-04-14 13:05:00,96.66,96.68,96.64,96.67,8600.0,68.1025,68.1166,68.0884,68.1096,8600.0
2015-04-14 13:10:00,96.67,96.7,96.64,96.7,15500.0,68.1096,68.1307,68.0884,68.1307,15500.0
2015-04-14 13:15:00,96.69,96.72,96.55,96.67,32000.0,68.1237,68.1448,68.025,68.1096,32000.0
2015-04-14 13:20:00,96.67,96.69,96.64,96.66,15400.0,68.1096,68.1237,68.0884,68.1025,15400.0
2015-04-14 13:25:00,96.67,96.78,96.66,96.78,21000.0,68.1096,68.1871,68.1025,68.1871,21000.0
2015-04-14 13:30:00,96.78,96.8,96.68,96.71,23300.0,68.1871,68.2012,68.1166,68.1377,23300.0
2015-04-14 13:35:00,96.7,96.7,96.63,96.63,16200.0,68.1307,68.1307,68.0814,68.0814,16200.0
2015-04-14 13:40:00,96.63,96.66,96.6,96.64,20000.0,68.0814,68.1025,68.0602,68.0884,20000.0
2015-04-14 13:45:00,96.64,96.65,96.62,96.64,15500.0,68.0884,68.0955,68.0743,68.0884,15500.0
2015-04-14 13:50:00,96.63,96.64,96.49,96.52,58300.0,68.0814,68.0884,67.9827,68.0039,58300.0
2015-04-14 13:55:00,96.51,96.58,96.49,96.55,44800.0,67.9968,68.0462,67.9827,68.025,44800.0
2015-04-14 14:00:00,96.55,96.55,96.48,96.52,31400.0,68.025,68.025,67.9757,68.0039,31400.0
2015-04-14 14:05:00,96.53,96.6,96.48,96.54,43800.0,68.0109,68.0602,67.9757,68.018,43800.0
2015-04-14 14:10:00,96.54,96.58,96.52,96.52,30500.0,68.018,68.0462,68.0039,68.0039,30500.0
2015-04-14 14:15:00,96.53,96.56,96.51,96.56,24400.0,68.0109,68.0321,67.9968,68.0321,24400.0
2015-04-14 14:20:00,96.55,96.56,96.48,96.48,13600.0,68.025,68.0321,67.9757,67.9757,13600.0
2015-04-14 14:25:00,96.48,96.55,96.48,96.51,33500.0,67.9757,68.025,67.9757,67.9968,33500.0
2015-04-14 14:30:00,96.51,96.51,96.45,96.48,23900.0,67.9968,67.9968,67.9546,67.9757,23900.0
2015-04-14 14:35:00,96.48,96.5,96.42,96.45,22800.0,67.9757,67.9898,67.9334,67.9546,22800.0
2015-04-14 14:40:00,96.44,96.51,96.44,96.5,18000.0,67.9475,67.9968,67.9475,67.9898,18000.0
2015-04-14 14:45:00,96.5,96.54,96.49,96.54,14300.0,67.9898,68.018,67.9827,68.018,14300.0
2015-04-14 14:50:00,96.53,96.58,96.53,96.54,29800.0,68.0109,68.0462,68.0109,68.018,29800.0
2015-04-14 14:55:00,96.54,96.62,96.54,96.6,21700.0,68.018,68.0743,68.018,68.0602,21700.0
2015-04-14 15:00:00,96.59,96.72,96.59,96.69,52600.0,68.0532,68.1448,68.0532,68.1237,52600.0
2015-04-14 15:05:00,96.69,96.69,96.56,96.56,38000.0,68.1237,68.1237,68.0321,68.0321,38000.0
2015-04-14 15:10:00,96.56,96.6,96.55,96.58,33200.0,68.0321,68.0602,68.025,68.0462,33200.0
2015-04-14 15:15:00,96.59,96.63,96.58,96.61,37600.0,68.0532,68.0814,68.0462,68.0673,37600.0
2015-04-14 15:20:00,96.6,96.66,96.58,96.65,32000.0,68.0602,68.1025,68.0462,68.0955,32000.0
2015-04-14 15:25:00,96.65,96.66,96.6,96.65,45700.0,68.0955,68.1025,68.0602,68.0955,45700.0
2015-04-14 15:30:00,96.65,96.71,96.65,96.7,51000.0,68.0955,68.1377,68.0955,68.1307,51000.0
2015-04-14 15:35:00,96.7,96.71,96.63,96.65,36800.0,68.1307,68.1377,68.0814,68.0955,36800.0
2015-04-14 15:40:00,96.65,96.71,96.62,96.7,60400.0,68.0955,68.1377,68.0743,68.1307,60400.0
2015-04-14 15:45:00,96.7,96.71,96.63,96.64,71800.0,68.1307,68.1377,68.0814,68.0884,71800.0
2015-04-14 15:50:00,96.64,96.64,96.51,96.52,57700.0,68.0884,68.0884,67.9968,68.0039,57700.0
2015-04-14 15:55:00,96.53,96.57,96.45,96.57,100400.0,68.0109,68.0391,67.9546,68.0391,100400.0
2015-04-15 09:30:00,96.66,96.92,96.61,96.86,36100.0,68.1025,68.2857,68.0673,68.2434,36100.0
2015-04-15 09:35:00,96.82,96.86,96.75,96.78,26400.0,68.2152,68.2434,68.1659,68.1871,26400.0
2015-04-15 09:40:00,96.83,96.84,96.63,96.75,31500.0,68.2223,68.2293,68.0814,68.1659,31500.0
2015-04-15 09:45:00,96.77,96.85,96.65,96.72,17700.0,68.18,68.2364,68.0955,68.1448,17700.0
2015-04-15 09:50:00,96.74,96.8,96.73,96.75,17600.0,68.1589,68.2012,68.1518,68.1659,17600.0
2015-04-15 09:55:00,96.73,96.78,96.6,96.6,21600.0,68.1518,68.1871,68.0602,68.0602,21600.0
2015-04-15 10:00:00,96.61,96.63,96.51,96.52,20000.0,68.0673,68.0814,67.9968,68.0039,20000.0
2015-04-15 10:05:00,96.53,96.53,96.37,96.47,17600.0,68.0109,68.0109,67.8982,67.9687,17600.0
2015-04-15 10:10:00,96.47,96.47,96.32,96.38,15900.0,67.9687,67.9687,67.863,67.9052,15900.0
2015-04-15 10:15:00,96.38,96.44,96.36,96.44,20000.0,67.9052,67.9475,67.8912,67.9475,20000.0
2015-04-15 10:20:00,96.44,96.5,96.39,96.5,12100.0,67.9475,67.9898,67.9123,67.9898,12100.0
2015-04-15 10:25:00,96.51,96.52,96.31,96.37,25000.0,67.9968,68.0039,67.8559,67.8982,25000.0
2015-04-15 10:30:00,96.38,96.43,96.37,96.38,13300.0,67.9052,67.9405,67.8982,67.9052,13300.0
2015-04-15 10:35:00,96.38,96.45,96.34,96.44,11300.0,67.9052,67.9546,67.8771,67.9475,11300.0
2015-04-15 10:40:00,96.43,96.45,96.35,96.36,14800.0,67.9405,67.9546,67.8841,67.8912,14800.0
2015-04-15 10:45:00,96.35,96.42,96.35,96.39,32200.0,67.8841,67.9334,67.8841,67.9123,32200.0
2015-04-15 10:50:00,96.4,96.45,96.39,96.43,39600.0,67.9193,67.9546,67.9123,67.9405,39600.0
2015-04-15 10:55:00,96.44,96.45,96.37,96.38,23600.0,67.9475,67.9546,67.8982,67.9052,23600.0
2015-04-15 11:00:00,96.39,96.41,96.33,96.34,20300.0,67.9123,67.9264,67.87,67.8771,20300.0
2015-04-15 11:05:00,96.33,96.38,96.31,96.37,22800.0,67.87,67.9052,67.8559,67.8982,22800.0
2015-04-15 11:10:00,96.37,96.39,96.34,96.37,33200.0,67.8982,67.9123,67.8771,67.8982,33200.0
2015-04-15 11:15:00,96.36,96.37,96.28,96.3,17300.0,67.8912,67.8982,67.8348,67.8489,17300.0
2015-04-15 11:20:00,96.3,96.4,96.28,96.38,31800.0,67.8489,67.9193,67.8348,67.9052,31800.0
2015-04-15 11:25:00,96.39,96.44,96.35,96.43,25900.0,67.9123,67.9475,67.8841,67.9405,25900.0
2015-04-15 11:30:00,96.44,96.45,96.33,96.37,19900.0,67.9475,67.9546,67.87,67.8982,19900.0
2015-04-15 11:35:00,96.37,96.4,96.35,96.36,19900.0,67.8982,67.9193,67.8841,67.8912,19900.0
2015-04-15 11:40:00,96.37,96.43,96.37,96.42,16200.0,67.8982,67.9405,67.8982,67.9334,16200.0
2015-04-15 11:45:00,96.43,96.44,96.41,96.42,11700.0,67.9405,67.9475,67.9264,67.9334,11700.0
2015-04-15 11:50:00,96.43,96.47,96.41,96.47,26500.0,67.9405,67.9687,67.9264,67.9687,26500.0
2015-04-15 11:55:00,96.48,96.52,96.48,96.48,13100.0,67.9757,68.0039,67.9757,67.9757,13100.0
2015-04-15 12:00:00,96.47,96.47,96.41,96.44,16100.0,67.9687,67.9687,67.9264,67.9475,16100.0
2015-04-15 12:05:00,96.44,96.45,96.32,96.38,47000.0,67.9475,67.9546,67.863,67.9052,47000.0
2015-04-15 12:10:00,96.37,96.37,96.33,96.35,12700.0,67.8982,67.8982,67.87,67.8841,12700.0
2015-04-15 12:15:00,96.36,96.39,96.34,96.36,8500.0,67.8912,67.9123,67.8771,67.8912,8500.0
2015-04-15 12:20:00,96.37,96.46,96.36,96.37,25200.0,67.8982,67.9616,67.8912,67.8982,25200.0
2015-04-15 12:25:00,96.37,96.39,96.33,96.37,25100.0,67.8982,67.9123,67.87,67.8982,25100.0
2015-04-15 12:30:00,96.36,96.38,96.31,96.31,17200.0,67.8912,67.9052,67.8559,67.8559,17200.0
2015-04-15 12:35:00,96.31,96.38,96.3,96.37,11100.0,67.8559,67.9052,67.8489,67.8982,11100.0
2015-04-15 12:40:00,96.37,96.38,96.34,96.34,14200.0,67.8982,67.9052,67.8771,67.8771,14200.0
2015-04-15 12:45:00,96.35,96.35,96.25,96.25,37300.0,67.8841,67.8841,67.8137,67.8137,37300.0
2015-04-15 12:50:00,96.25,96.27,96.21,96.24,23800.0,67.8137,67.8277,67.7855,67.8066,23800.0
2015-04-15 12:55:00,96.25,96.3,96.24,96.29,15400.0,67.8137,67.8489,67.8066,67.8418,15400.0
2015-04-15 13:00:00,96.29,96.3,96.25,96.26,11000.0,67.8418,67.8489,67.8137,67.8207,11000.0
2015-04-15 13:05:00,96.25,96.3,96.24,96.28,19000.0,67.8137,67.8489,67.8066,67.8348,19000.0
2015-04-15 13:10:00,96.3,96.3,96.2,96.27,20900.0,67.8489,67.8489,67.7784,67.8277,20900.0
2015-04-15 13:15:00,96.27,96.39,96.27,96.38,24800.0,67.8277,67.9123,67.8277,67.9052,24800.0
2015-04-15 13:20:00,96.38,96.42,96.38,96.41,16600.0,67.9052,67.9334,67.9052,67.9264,16600.0
2015-04-15 13:25:00,96.42,96.52,96.39,96.51,20500.0,67.9334,68.0039,67.9123,67.9968,20500.0
2015-04-15 13:30:00,96.5,96.56,96.47,96.55,31600.0,67.9898,68.0321,67.9687,68.025,31600.0
2015-04-15 13:35:00,96.56,96.6,96.53,96.55,18700.0,68.0321,68.0602,68.0109,68.025,18700.0
2015-04-15 13:40:00,96.55,96.56,96.51,96.52,18200.0,68.025,68.0321,67.9968,68.0039,18200.0
2015-04-15 13:45:00,96.52,96.53,96.47,96.5,15700.0,68.0039,68.0109,67.9687,67.9898,15700.0
2015-04-15 13:50:00,96.49,96.49,96.45,96.48,11100.0,67.9827,67.9827,67.9546,67.9757,11100.0
2015-04-15 13:55:00,96.48,96.5,96.44,96.48,12700.0,67.9757,67.9898,67.9475,67.9757,12700.0
2015-04-15 14:00:00,96.48,96.53,96.48,96.53,10900.0,67.9757,68.0109,67.9757,68.0109,10900.0
2015-04-15 14:05:00,96.53,96.58,96.5,96.52,31500.0,68.0109,68.0462,67.9898,68.0039,31500.0
2015-04-15 14:10:00,96.53,96.62,96.52,96.61,18200.0,68.0109,68.0743,68.0039,68.0673,18200.0
2015-04-15 14:15:00,96.61,96.62,96.59,96.59,16500.0,68.0673,68.0743,68.0532,68.0532,16500.0
2015-04-15 14:20:00,96.59,96.59,96.44,96.51,24500.0,68.0532,68.0532,67.9475,67.9968,24500.0
2015-04-15 14:25:00,96.52,96.54,96.47,96.49,39600.0,68.0039,68.018,67.9687,67.9827,39600.0
2015-04-15 14:30:00,96.49,96.53,96.47,96.53,24900.0,67.9827,68.0109,67.9687,68.0109,24900.0
2015-04-15 14:35:00,96.53,96.57,96.49,96.57,22300.0,68.0109,68.0391,67.9827,68.0391,22300.0
2015-04-15 14:40:00,96.57,96.65,96.56,96.64,17500.0,68.0391,68.0955,68.0321,68.0884,17500.0
2015-04-15 14:45:00,96.65,96.68,96.6,96.68,16600.0,68.0955,68.1166,68.0602,68.1166,16600.0
2015-04-15 14:50:00,96.67,96.68,96.55,96.56,32200.0,68.1096,68.1166,68.025,68.0321,32200.0
2015-04-15 14:55:00,96.56,96.61,96.55,96.59,17000.0,68.0321,68.0673,68.025,68.0532,17000.0
2015-04-15 15:00:00,96.58,96.61,96.53,96.61,26200.0,68.0462,68.0673,68.0109,68.0673,26200.0
2015-04-15 15:05:00,96.6,96.6,96.51,96.53,24600.0,68.0602,68.0602,67.9968,68.0109,24600.0
2015-04-15 15:10:00,96.54,96.54,96.44,96.47,23600.0,68.018,68.018,67.9475,67.9687,23600.0
2015-04-15 15:15:00,96.47,96.5,96.42,96.5,35400.0,67.9687,67.9898,67.9334,67.9898,35400.0
2015-04-15 15:20:00,96.51,96.57,96.5,96.55,31900.0,67.9968,68.0391,67.9898,68.025,31900.0
2015-04-15 15:25:00,96.55,96.64,96.53,96.64,25700.0,68.025,68.0884,68.0109,68.0884,25700.0
2015-04-15 15:30:00,96.63,96.69,96.63,96.67,77700.0,68.0814,68.1237,68.0814,68.1096,77700.0
2015-04-15 15:35:00,96.67,96.71,96.65,96.66,93800.0,68.1096,68.1377,68.0955,68.1025,93800.0
2015-04-15 15:40:00,96.66,96.7,96.6,96.64,91400.0,68.1025,68.1307,68.0602,68.0884,91400.0
2015-04-15 15:45:00,96.63,96.72,96.61,96.67,102300.0,68.0814,68.1448,68.0673,68.1096,102300.0
2015-04-15 15:50:00,96.67,96.71,96.66,96.66,72300.0,68.1096,68.1377,68.1025,68.1025,72300.0
2015-04-15 15:55:00,96.66,96.68,96.57,96.59,159100.0,68.1025,68.1166,68.0391,68.0532,159100.0
2015-04-16 09:30:00,96.29,96.51,96.08,96.17,61200.0,67.8418,67.9968,67.6939,67.7573,61200.0
2015-04-16 09:35:00,96.21,96.39,96.1,96.25,32100.0,67.7855,67.9123,67.708,67.8137,32100.0
2015-04-16 09:40:00,96.27,96.5,96.12,96.46,15500.0,67.8277,67.9898,67.7221,67.9616,15500.0
2015-04-16 09:45:00,96.41,96.41,96.2,96.3,17100.0,67.9264,67.9264,67.7784,67.8489,17100.0
2015-04-16 09:50:00,96.31,96.34,96.25,96.34,14200.0,67.8559,67.8771,67.8137,67.8771,14200.0
2015-04-16 09:55:00,96.32,96.37,96.28,96.37,15200.0,67.863,67.8982,67.8348,67.8982,15200.0
2015-04-16 10:00:00,96.37,96.44,96.28,96.38,29200.0,67.8982,67.9475,67.8348,67.9052,29200.0
2015-04-16 10:05:00,96.38,96.44,96.32,96.35,25200.0,67.9052,67.9475,67.863,67.8841,25200.0
2015-04-16 10:10:00,96.36,96.46,96.36,96.42,19500.0,67.8912,67.9616,67.8912,67.9334,19500.0
2015-04-16 10:15:00,96.42,96.52,96.33,96.52,26200.0,67.9334,68.0039,67.87,68.0039,26200.0
2015-04-16 10:20:00,96.53,96.54,96.42,96.45,24800.0,68.0109,68.018,67.9334,67.9546,24800.0
2015-04-16 10:25:00,96.46,96.48,96.37,96.4,12800.0,67.9616,67.9757,67.8982,67.9193,12800.0
2015-04-16 10:30:00,96.39,96.42,96.33,96.37,20700.0,67.9123,67.9334,67.87,67.8982,20700.0
2015-04-16 10:35:00,96.38,96.58,96.38,96.58,14500.0,67.9052,68.0462,67.9052,68.0462,14500.0
2015-04-16 10:40:00,96.6,96.66,96.55,96.64,24000.0,68.0602,68.1025,68.025,68.0884,24000.0
2015-04-16 10:45:00,96.63,96.74,96.59,96.69,16700.0,68.0814,68.1589,68.0532,68.1237,16700.0
2015-04-16 10:50:00,96.7,96.71,96.6,96.64,16500.0,68.1307,68.1377,68.0602,68.0884,16500.0
2015-04-16 10:55:00,96.63,96.69,96.51,96.52,13900.0,68.0814,68.1237,67.9968,68.0039,13900.0
2015-04-16 11:00:00,96.51,96.59,96.51,96.57,13600.0,67.9968,68.0532,67.9968,68.0391,13600.0
2015-04-16 11:05:00,96.58,96.64,96.53,96.62,13400.0,68.0462,68.0884,68.0109,68.0743,13400.0
2015-04-16 11:10:00,96.63,96.7,96.56,96.58,49900.0,68.0814,68.1307,68.0321,68.0462,49900.0
2015-04-16 11:15:00,96.58,96.66,96.56,96.56,17700.0,68.0462,68.1025,68.0321,68.0321,17700.0
2015-04-16 11:20:00,96.56,96.6,96.56,96.57,12200.0,68.0321,68.0602,68.0321,68.0391,12200.0
2015-04-16 11:25:00,96.57,96.62,96.56,96.57,30700.0,68.0391,68.0743,68.0321,68.0391,30700.0
2015-04-16 11:30:00,96.57,96.58,96.48,96.48,9800.0,68.0391,68.0462,67.9757,67.9757,9800.0
2015-04-16 11:35:00,96.48,96.52,96.46,96.49,14800.0,67.9757,68.0039,67.9616,67.9827,14800.0
2015-04-16 11:40:00,96.47,96.48,96.35,96.36,15300.0,67.9687,67.9757,67.8841,67.8912,15300.0
2015-04-16 11:45:00,96.36,96.4,96.32,96.4,8100.0,67.8912,67.9193,67.863,67.9193,8100.0
2015-04-16 11:50:00,96.4,96.41,96.35,96.39,7500.0,67.9193,67.9264,67.8841,67.9123,7500.0
2015-04-16 11:55:00,96.38,96.4,96.37,96.37,6900.0,67.9052,67.9193,67.8982,67.8982,6900.0
2015-04-16 12:00:00,96.37,96.44,96.37,96.44,8500.0,67.8982,67.9475,67.8982,67.9475,8500.0
2015-04-16 12:05:00,96.43,96.44,96.38,96.39,12900.0,67.9405,67.9475,67.9052,67.9123,12900.0
2015-04-16 12:10:00,96.39,96.5,96.38,96.5,47000.0,67.9123,67.9898,67.9052,67.9898,47000.0
2015-04-16 12:15:00,96.49,96.5,96.37,96.37,10500.0,67.9827,67.9898,67.8982,67.8982,10500.0
2015-04-16 12:20:00,96.35,96.38,96.33,96.34,11800.0,67.8841,67.9052,67.87,67.8771,11800.0
2015-04-16 12:25:00,96.35,96.38,96.34,96.36,10100.0,67.8841,67.9052,67.8771,67.8912,10100.0
2015-04-16 12:30:00,96.36,96.39,96.33,96.38,13600.0,67.8912,67.9123,67.87,67.9052,13600.0
2015-04-16 12:35:00,96.4,96.41,96.31,96.35,7300.0,67.9193,67.9264,67.8559,67.8841,7300.0
2015-04-16 12:40:00,96.35,96.41,96.34,96.41,5100.0,67.8841,67.9264,67.8771,67.9264,5100.0
2015-04-16 12:45:00,96.41,96.44,96.38,96.42,6600.0,67.9264,67.9475,67.9052,67.9334,6600.0
2015-04-16 12:50:00,96.4,96.4,96.35,96.36,8100.0,67.9193,67.9193,67.8841,67.8912,8100.0
2015-04-16 12:55:00,96.38,96.38,96.32,96.34,10400.0,67.9052,67.9052,67.863,67.8771,10400.0
2015-04-16 13:00:00,96.34,96.35,96.31,96.32,12400.0,67.8771,67.8841,67.8559,67.863,12400.0
2015-04-16 13:05:00,96.33,96.34,96.23,96.25,12200.0,67.87,67.8771,67.7996,67.8137,12200.0
2015-04-16 13:10:00,96.25,96.31,96.25,96.31,26100.0,67.8137,67.8559,67.8137,67.8559,26100.0
2015-04-16 13:15:00,96.32,96.37,96.31,96.36,9500.0,67.863,67.8982,67.8559,67.8912,9500.0
2015-04-16 13:20:00,96.36,96.38,96.28,96.28,21500.0,67.8912,67.9052,67.8348,67.8348,21500.0
2015-04-16 13:25:00,96.28,96.3,96.22,96.23,34000.0,67.8348,67.8489,67.7925,67.7996,34000.0
2015-04-16 13:30:00,96.23,96.25,96.2,96.25,20600.0,67.7996,67.8137,67.7784,67.8137,20600.0
2015-04-16 13:35:00,96.24,96.34,96.24,96.31,16000.0,67.8066,67.8771,67.8066,67.8559,16000.0
2015-04-16 13:40:00,96.31,96.34,96.28,96.3,20200.0,67.8559,67.8771,67.8348,67.8489,20200.0
2015-04-16 13:45:00,96.31,96.32,96.27,96.3,58800.0,67.8559,67.863,67.8277,67.8489,58800.0
2015-04-16 13:50:00,96.3,96.39,96.3,96.39,16200.0,67.8489,67.9123,67.8489,67.9123,16200.0
2015-04-16 13:55:00,96.39,96.4,96.35,96.38,32800.0,67.9123,67.9193,67.8841,67.9052,32800.0
2015-04-16 14:00:00,96.37,96.38,96.3,96.31,23200.0,67.8982,67.9052,67.8489,67.8559,23200.0
2015-04-16 14:05:00,96.31,96.37,96.29,96.33,20400.0,67.8559,67.8982,67.8418,67.87,20400.0
2015-04-16 14:10:00,96.33,96.36,96.29,96.31,22800.0,67.87,67.8912,67.8418,67.8559,22800.0
2015-04-16 14:15:00,96.3,96.36,96.27,96.31,50300.0,67.8489,67.8912,67.8277,67.8559,50300.0
2015-04-16 14:20:00,96.31,96.35,96.27,96.33,29200.0,67.8559,67.8841,67.8277,67.87,29200.0
2015-04-16 14:25:00,96.33,96.37,96.3,96.36,40700.0,67.87,67.8982,67.8489,67.8912,40700.0
2015-04-16 14:30:00,96.36,96.36,96.32,96.34,38600.0,67.8912,67.8912,67.863,67.8771,38600.0
2015-04-16 14:35:00,96.35,96.36,96.33,96.34,31000.0,67.8841,67.8912,67.87,67.8771,31000.0
2015-04-16 14:40:00,96.35,96.37,96.32,96.35,28100.0,67.8841,67.8982,67.863,67.8841,28100.0
2015-04-16 14:45:00,96.34,96.4,96.34,96.39,18400.0,67.8771,67.9193,67.8771,67.9123,18400.0
2015-04-16 14:50:00,96.39,96.42,96.38,96.38,15300.0,67.9123,67.9334,67.9052,67.9052,15300.0
2015-04-16 14:55:00,96.38,96.38,96.3,96.31,36100.0,67.9052,67.9052,67.8489,67.8559,36100.0
2015-04-16 15:00:00,96.31,96.34,96.3,96.33,24100.0,67.8559,67.8771,67.8489,67.87,24100.0
2015-04-16 15:05:00,96.32,96.36,96.31,96.36,22300.0,67.863,67.8912,67.8559,67.8912,22300.0
2015-04-16 15:10:00,96.36,96.37,96.31,96.35,21800.0,67.8912,67.8982,67.8559,67.8841,21800.0
2015-04-16 15:15:00,96.34,96.36,96.31,96.32,31400.0,67.8771,67.8912,67.8559,67.863,31400.0
2015-04-16 15:20:00,96.32,96.35,96.25,96.25,45700.0,67.863,67.8841,67.8137,67.8137,45700.0
2015-04-16 15:25:00,96.25,96.29,96.21,96.29,24700.0,67.8137,67.8418,67.7855,67.8418,24700.0
2015-04-16 15:30:00,96.29,96.32,96.26,96.29,30700.0,67.8418,67.863,67.8207,67.8418,30700.0
2015-04-16 15:35:00,96.29,96.35,96.29,96.31,24500.0,67.8418,67.8841,67.8418,67.8559,24500.0
2015-04-16 15:40:00,96.31,96.31,96.25,96.29,25900.0,67.8559,67.8559,67.8137,67.8418,25900.0
2015-04-16 15:45:00,96.3,96.31,96.17,96.22,55000.0,67.8489,67.8559,67.7573,67.7925,55000.0
2015-04-16 15:50:00,96.21,96.22,96.15,96.15,59900.0,67.7855,67.7925,67.7432,67.7432,59900.0
2015-04-16 15:55:00,96.16,96.17,96.1,96.16,143300.0,67.7502,67.7573,67.708,67.7502,143300.0
2015-04-17 09:30:00,95.51,95.86,95.38,95.78,273200.0,67.2923,67.5389,67.2007,67.4825,273200.0
2015-04-17 09:35:00,95.78,95.79,95.5,95.53,24700.0,67.4825,67.4896,67.2852,67.3064,24700.0
2015-04-17 09:40:00,95.55,95.64,95.48,95.52,56000.0,67.3205,67.3839,67.2711,67.2993,56000.0
2015-04-17 09:45:00,95.5,95.52,95.37,95.41,63400.0,67.2852,67.2993,67.1936,67.2218,63400.0
2015-04-17 09:50:00,95.37,95.38,95.25,95.34,65400.0,67.1936,67.2007,67.1091,67.1725,65400.0
2015-04-17 09:55:00,95.33,95.46,95.29,95.38,35900.0,67.1655,67.2571,67.1373,67.2007,35900.0
2015-04-17 10:00:00,95.38,95.5,95.35,95.44,27400.0,67.2007,67.2852,67.1795,67.243,27400.0
2015-04-17 10:05:00,95.43,95.47,95.35,95.37,22400.0,67.2359,67.2641,67.1795,67.1936,22400.0
2015-04-17 10:10:00,95.35,95.39,95.31,95.35,34900.0,67.1795,67.2077,67.1514,67.1795,34900.0
2015-04-17 10:15:00,95.35,95.51,95.33,95.46,38600.0,67.1795,67.2923,67.1655,67.2571,38600.0
2015-04-17 10:20:00,95.47,95.55,95.43,95.5,31400.0,67.2641,67.3205,67.2359,67.2852,31400.0
2015-04-17 10:25:00,95.49,95.51,95.42,95.49,23900.0,67.2782,67.2923,67.2289,67.2782,23900.0
2015-04-17 10:30:00,95.48,95.56,95.45,95.55,18700.0,67.2711,67.3275,67.25,67.3205,18700.0
2015-04-17 10:35:00,95.55,95.55,95.51,95.53,35400.0,67.3205,67.3205,67.2923,67.3064,35400.0
2015-04-17 10:40:00,95.53,95.58,95.52,95.56,49800.0,67.3064,67.3416,67.2993,67.3275,49800.0
2015-04-17 10:45:00,95.56,95.61,95.5,95.53,30700.0,67.3275,67.3627,67.2852,67.3064,30700.0
2015-04-17 10:50:00,95.51,95.51,95.42,95.42,84000.0,67.2923,67.2923,67.2289,67.2289,84000.0
2015-04-17 10:55:00,95.43,95.45,95.37,95.37,41100.0,67.2359,67.25,67.1936,67.1936,41100.0
2015-04-17 11:00:00,95.36,95.38,95.31,95.36,21500.0,67.1866,67.2007,67.1514,67.1866,21500.0
2015-04-17 11:05:00,95.35,95.44,95.31,95.44,21700.0,67.1795,67.243,67.1514,67.243,21700.0
2015-04-17 11:10:00,95.43,95.46,95.4,95.46,31800.0,67.2359,67.2571,67.2148,67.2571,31800.0
2015-04-17 11:15:00,95.46,95.48,95.4,95.42,14000.0,67.2571,67.2711,67.2148,67.2289,14000.0
2015-04-17 11:20:00,95.42,95.54,95.42,95.54,10600.0,67.2289,67.3134,67.2289,67.3134,10600.0
2015-04-17 11:25:00,95.53,95.62,95.51,95.59,32600.0,67.3064,67.3698,67.2923,67.3486,32600.0
2015-04-17 11:30:00,95.58,95.63,95.56,95.6,21600.0,67.3416,67.3768,67.3275,67.3557,21600.0
2015-04-17 11:35:00,95.61,95.65,95.52,95.53,27100.0,67.3627,67.3909,67.2993,67.3064,27100.0
2015-04-17 11:40:00,95.52,95.54,95.51,95.54,12100.0,67.2993,67.3134,67.2923,67.3134,12100.0
2015-04-17 11:45:00,95.53,95.66,95.53,95.66,11800.0,67.3064,67.398,67.3064,67.398,11800.0
2015-04-17 11:50:00,95.67,95.73,95.65,95.73,19400.0,67.405,67.4473,67.3909,67.4473,19400.0
2015-04-17 11:55:00,95.73,95.74,95.69,95.69,10700.0,67.4473,67.4543,67.4191,67.4191,10700.0
2015-04-17 12:00:00,95.69,95.71,95.65,95.67,15300.0,67.4191,67.4332,67.3909,67.405,15300.0
2015-04-17 12:05:00,95.68,95.69,95.64,95.67,16100.0,67.4121,67.4191,67.3839,67.405,16100.0
2015-04-17 12:10:00,95.67,95.8,95.67,95.8,14100.0,67.405,67.4966,67.405,67.4966,14100.0
2015-04-17 12:15:00,95.8,95.81,95.69,95.7,8800.0,67.4966,67.5036,67.4191,67.4261,8800.0
2015-04-17 12:20:00,95.7,95.71,95.56,95.56,60000.0,67.4261,67.4332,67.3275,67.3275,60000.0
2015-04-17 12:25:00,95.56,95.65,95.55,95.58,25500.0,67.3275,67.3909,67.3205,67.3416,25500.0
2015-04-17 12:30:00,95.57,95.62,95.53,95.6,14300.0,67.3346,67.3698,67.3064,67.3557,14300.0
2015-04-17 12:35:00,95.6,95.65,95.58,95.6,9100.0,67.3557,67.3909,67.3416,67.3557,9100.0
2015-04-17 12:40:00,95.59,95.59,95.5,95.53,17600.0,67.3486,67.3486,67.2852,67.3064,17600.0
2015-04-17 12:45:00,95.52,95.59,95.5,95.59,14600.0,67.2993,67.3486,67.2852,67.3486,14600.0
2015-04-17 12:50:00,95.58,95.62,95.5,95.51,14400.0,67.3416,67.3698,67.2852,67.2923,14400.0
2015-04-17 12:55:00,95.51,95.58,95.51,95.55,19600.0,67.2923,67.3416,67.2923,67.3205,19600.0
2015-04-17 13:00:00,95.55,95.58,95.52,95.53,11100.0,67.3205,67.3416,67.2993,67.3064,11100.0
2015-04-17 13:05:00,95.53,95.57,95.51,95.54,18600.0,67.3064,67.3346,67.2923,67.3134,18600.0
2015-04-17 13:10:00,95.53,95.6,95.51,95.59,12600.0,67.3064,67.3557,67.2923,67.3486,12600.0
2015-04-17 13:15:00,95.58,95.58,95.52,95.58,14100.0,67.3416,67.3416,67.2993,67.3416,14100.0
2015-04-17 13:20:00,95.58,95.59,95.54,95.55,34300.0,67.3416,67.3486,67.3134,67.3205,34300.0
2015-04-17 13:25:00,95.55,95.56,95.5,95.52,49900.0,67.3205,67.3275,67.2852,67.2993,49900.0
2015-04-17 13:30:00,95.52,95.52,95.38,95.38,25500.0,67.2993,67.2993,67.2007,67.2007,25500.0
2015-04-17 13:35:00,95.37,95.46,95.35,95.42,16200.0,67.1936,67.2571,67.1795,67.2289,16200.0
2015-04-17 13:40:00,95.41,95.42,95.37,95.42,11900.0,67.2218,67.2289,67.1936,67.2289,11900.0
2015-04-17 13:45:00,95.42,95.42,95.33,95.39,28900.0,67.2289,67.2289,67.1655,67.2077,28900.0
2015-04-17 13:50:00,95.39,95.42,95.3,95.3,55000.0,67.2077,67.2289,67.1443,67.1443,55000.0
2015-04-17 13:55:00,95.3,95.32,95.27,95.28,40600.0,67.1443,67.1584,67.1232,67.1302,40600.0
2015-04-17 14:00:00,95.28,95.32,95.26,95.28,19700.0,67.1302,67.1584,67.1161,67.1302,19700.0
2015-04-17 14:05:00,95.26,95.28,95.21,95.21,53300.0,67.1161,67.1302,67.0809,67.0809,53300.0
2015-04-17 14:10:00,95.21,95.24,95.15,95.21,42400.0,67.0809,67.102,67.0386,67.0809,42400.0
2015-04-17 14:15:00,95.2,95.24,95.09,95.16,63100.0,67.0739,67.102,66.9964,67.0457,63100.0
2015-04-17 14:20:00,95.16,95.2,95.13,95.2,28000.0,67.0457,67.0739,67.0245,67.0739,28000.0
2015-04-17 14:25:00,95.2,95.25,95.18,95.21,17100.0,67.0739,67.1091,67.0598,67.0809,17100.0
2015-04-17 14:30:00,95.21,95.22,94.88,95.0,260400.0,67.0809,67.088,66.8484,66.933,260400.0
2015-04-17 14:35:00,95.01,95.06,94.97,94.98,186500.0,66.94,66.9752,66.9118,66.9189,186500.0
2015-04-17 14:40:00,94.98,95.01,94.95,94.99,141600.0,66.9189,66.94,66.8977,66.9259,141600.0
2015-04-17 14:45:00,94.99,95.05,94.97,95.04,35300.0,66.9259,66.9682,66.9118,66.9611,35300.0
2015-04-17 14:50:00,95.01,95.02,94.95,95.02,30100.0,66.94,66.947,66.8977,66.947,30100.0
2015-04-17 14:55:00,95.01,95.07,95.01,95.05,35000.0,66.94,66.9823,66.94,66.9682,35000.0
2015-04-17 15:00:00,95.03,95.06,95.03,95.04,53200.0,66.9541,66.9752,66.9541,66.9611,53200.0
2015-04-17 15:05:00,95.04,95.05,95.01,95.04,19900.0,66.9611,66.9682,66.94,66.9611,19900.0
2015-04-17 15:10:00,95.04,95.14,95.03,95.14,29500.0,66.9611,67.0316,66.9541,67.0316,29500.0
2015-04-17 15:15:00,95.14,95.19,95.08,95.1,29700.0,67.0316,67.0668,66.9893,67.0034,29700.0
2015-04-17 15:20:00,95.1,95.11,95.01,95.11,23900.0,67.0034,67.0105,66.94,67.0105,23900.0
2015-04-17 15:25:00,95.13,95.25,95.12,95.25,23200.0,67.0245,67.1091,67.0175,67.1091,23200.0
2015-04-17 15:30:00,95.24,95.46,95.23,95.4,33000.0,67.102,67.2571,67.095,67.2148,33000.0
2015-04-17 15:35:00,95.39,95.48,95.34,95.45,45400.0,67.2077,67.2711,67.1725,67.25,45400.0
2015-04-17 15:40:00,95.44,95.46,95.39,95.43,31000.0,67.243,67.2571,67.2077,67.2359,31000.0
2015-04-17 15:45:00,95.43,95.45,95.33,95.33,59600.0,67.2359,67.25,67.1655,67.1655,59600.0
2015-04-17 15:50:00,95.34,95.37,95.31,95.35,45000.0,67.1725,67.1936,67.1514,67.1795,45000.0
2015-04-17 15:55:00,95.35,95.42,95.32,95.39,116900.0,67.1795,67.2289,67.1584,67.2077,116900.0
2015-04-20 09:30:00,95.81,96.69,95.81,96.69,181200.0,67.5036,68.1237,67.5036,68.1237,181200.0
2015-04-20 09:35:00,96.68,96.92,96.65,96.72,85400.0,68.1166,68.2857,68.0955,68.1448,85400.0
2015-04-20 09:40:00,96.75,96.78,96.69,96.75,71400.0,68.1659,68.1871,68.1237,68.1659,71400.0
2015-04-20 09:45:00,96.74,96.99,96.72,96.98,129300.0,68.1589,68.335,68.1448,68.328,129300.0
2015-04-20 09:50:00,96.97,97.2,96.97,97.11,93600.0,68.3209,68.483,68.3209,68.4196,93600.0
2015-04-20 09:55:00,97.11,97.2,97.04,97.19,73800.0,68.4196,68.483,68.3703,68.4759,73800.0
2015-04-20 10:00:00,97.2,97.22,96.91,97.01,40600.0,68.483,68.4971,68.2787,68.3491,40600.0
2015-04-20 10:05:00,97.03,97.03,96.79,96.84,48500.0,68.3632,68.3632,68.1941,68.2293,48500.0
2015-04-20 10:10:00,96.84,97.07,96.84,97.06,60200.0,68.2293,68.3914,68.2293,68.3843,60200.0
2015-04-20 10:15:00,97.05,97.06,96.96,96.96,50900.0,68.3773,68.3843,68.3139,68.3139,50900.0
2015-04-20 10:20:00,96.97,97.05,96.95,97.04,26800.0,68.3209,68.3773,68.3068,68.3703,26800.0
2015-04-20 10:25:00,97.03,97.23,97.03,97.22,40900.0,68.3632,68.5041,68.3632,68.4971,40900.0
2015-04-20 10:30:00,97.24,97.29,97.22,97.28,34700.0,68.5112,68.5464,68.4971,68.5393,34700.0
2015-04-20 10:35:00,97.28,97.42,97.27,97.35,60500.0,68.5393,68.638,68.5323,68.5887,60500.0
2015-04-20 10:40:00,97.37,97.5,97.37,97.5,41000.0,68.6028,68.6943,68.6028,68.6943,41000.0
2015-04-20 10:45:00,97.49,97.6,97.49,97.53,104000.0,68.6873,68.7648,68.6873,68.7155,104000.0
2015-04-20 10:50:00,97.53,97.58,97.51,97.55,52900.0,68.7155,68.7507,68.7014,68.7296,52900.0
2015-04-20 10:55:00,97.55,97.66,97.55,97.63,52600.0,68.7296,68.8071,68.7296,68.7859,52600.0
2015-04-20 11:00:00,97.64,97.76,97.6,97.64,52800.0,68.793,68.8775,68.7648,68.793,52800.0
2015-04-20 11:05:00,97.64,97.64,97.51,97.57,35700.0,68.793,68.793,68.7014,68.7437,35700.0
2015-04-20 11:10:00,97.57,97.67,97.52,97.52,67600.0,68.7437,68.8141,68.7084,68.7084,67600.0
2015-04-20 11:15:00,97.52,97.6,97.52,97.54,61900.0,68.7084,68.7648,68.7084,68.7225,61900.0
2015-04-20 11:20:00,97.54,97.57,97.52,97.53,23400.0,68.7225,68.7437,68.7084,68.7155,23400.0
2015-04-20 11:25:00,97.54,97.57,97.51,97.54,30700.0,68.7225,68.7437,68.7014,68.7225,30700.0
2015-04-20 11:30:00,97.54,97.59,97.53,97.59,32400.0,68.7225,68.7578,68.7155,68.7578,32400.0
2015-04-20 11:35:00,97.59,97.7,97.58,97.62,63100.0,68.7578,68.8353,68.7507,68.7789,63100.0
2015-04-20 11:40:00,97.62,97.68,97.62,97.67,15500.0,68.7789,68.8212,68.7789,68.8141,15500.0
2015-04-20 11:45:00,97.68,97.7,97.66,97.68,20300.0,68.8212,68.8353,68.8071,68.8212,20300.0
2015-04-20 11:50:00,97.68,97.69,97.6,97.66,22800.0,68.8212,68.8282,68.7648,68.8071,22800.0
2015-04-20 11:55:00,97.66,97.78,97.65,97.71,39900.0,68.8071,68.8916,68.8,68.8423,39900.0
2015-04-20 12:00:00,97.73,97.76,97.7,97.71,22600.0,68.8564,68.8775,68.8353,68.8423,22600.0
2015-04-20 12:05:00,97.71,97.73,97.68,97.69,28400.0,68.8423,68.8564,68.8212,68.8282,28400.0
2015-04-20 12:10:00,97.69,97.7,97.67,97.69,44100.0,68.8282,68.8353,68.8141,68.8282,44100.0
2015-04-20 12:15:00,97.68,97.69,97.64,97.68,77000.0,68.8212,68.8282,68.793,68.8212,77000.0
2015-04-20 12:20:00,97.67,97.68,97.64,97.65,70600.0,68.8141,68.8212,68.793,68.8,70600.0
2015-04-20 12:25:00,97.66,97.66,97.62,97.63,20200.0,68.8071,68.8071,68.7789,68.7859,20200.0
2015-04-20 12:30:00,97.62,97.7,97.61,97.68,40300.0,68.7789,68.8353,68.7718,68.8212,40300.0
2015-04-20 12:35:00,97.68,97.72,97.67,97.71,24600.0,68.8212,68.8493,68.8141,68.8423,24600.0
2015-04-20 12:40:00,97.72,97.72,97.68,97.68,14600.0,68.8493,68.8493,68.8212,68.8212,14600.0
2015-04-20 12:45:00,97.68,97.68,97.65,97.66,41300.0,68.8212,68.8212,68.8,68.8071,41300.0
2015-04-20 12:50:00,97.67,97.71,97.65,97.66,36800.0,68.8141,68.8423,68.8,68.8071,36800.0
2015-04-20 12:55:00,97.66,97.7,97.65,97.68,44100.0,68.8071,68.8353,68.8,68.8212,44100.0
2015-04-20 13:00:00,97.68,97.72,97.68,97.7,39300.0,68.8212,68.8493,68.8212,68.8353,39300.0
2015-04-20 13:05:00,97.71,97.71,97.67,97.68,39000.0,68.8423,68.8423,68.8141,68.8212,39000.0
2015-04-20 13:10:00,97.69,97.78,97.68,97.74,40600.0,68.8282,68.8916,68.8212,68.8634,40600.0
2015-04-20 13:15:00,97.74,97.74,97.66,97.7,29000.0,68.8634,68.8634,68.8071,68.8353,29000.0
2015-04-20 13:20:00,97.7,97.71,97.62,97.64,21800.0,68.8353,68.8423,68.7789,68.793,21800.0
2015-04-20 13:25:00,97.63,97.71,97.63,97.71,15300.0,68.7859,68.8423,68.7859,68.8423,15300.0
2015-04-20 13:30:00,97.7,97.72,97.65,97.66,18200.0,68.8353,68.8493,68.8,68.8071,18200.0
2015-04-20 13:35:00,97.67,97.8,97.65,97.77,40500.0,68.8141,68.9057,68.8,68.8846,40500.0
2015-04-20 13:40:00,97.78,97.79,97.76,97.78,14500.0,68.8916,68.8987,68.8775,68.8916,14500.0
2015-04-20 13:45:00,97.78,97.83,97.76,97.79,31200.0,68.8916,68.9269,68.8775,68.8987,31200.0
2015-04-20 13:50:00,97.79,97.8,97.76,97.77,16200.0,68.8987,68.9057,68.8775,68.8846,16200.0
2015-04-20 13:55:00,97.77,97.78,97.73,97.77,26500.0,68.8846,68.8916,68.8564,68.8846,26500.0
2015-04-20 14:00:00,97.77,97.86,97.77,97.86,23600.0,68.8846,68.948,68.8846,68.948,23600.0
2015-04-20 14:05:00,97.85,97.86,97.77,97.84,30900.0,68.9409,68.948,68.8846,68.9339,30900.0
2015-04-20 14:10:00,97.84,97.84,97.74,97.74,29100.0,68.9339,68.9339,68.8634,68.8634,29100.0
2015-04-20 14:15:00,97.73,97.83,97.69,97.83,21900.0,68.8564,68.9269,68.8282,68.9269,21900.0
2015-04-20 14:20:00,97.83,97.88,97.82,97.86,33400.0,68.9269,68.9621,68.9198,68.948,33400.0
2015-04-20 14:25:00,97.86,97.87,97.82,97.84,23500.0,68.948,68.955,68.9198,68.9339,23500.0
2015-04-20 14:30:00,97.84,97.86,97.81,97.83,28500.0,68.9339,68.948,68.9128,68.9269,28500.0
2015-04-20 14:35:00,97.82,97.93,97.82,97.93,62400.0,68.9198,68.9973,68.9198,68.9973,62400.0
2015-04-20 14:40:00,97.92,97.98,97.92,97.96,54400.0,68.9903,69.0325,68.9903,69.0184,54400.0
2015-04-20 14:45:00,97.96,98.03,97.94,97.99,86300.0,69.0184,69.0678,69.0044,69.0396,86300.0
2015-04-20 14:50:00,97.97,97.99,97.89,97.9,35200.0,69.0255,69.0396,68.9691,68.9762,35200.0
2015-04-20 14:55:00,97.91,97.99,97.9,97.99,80800.0,68.9832,69.0396,68.9762,69.0396,80800.0
2015-04-20 15:00:00,97.98,97.99,97.92,97.95,61700.0,69.0325,69.0396,68.9903,69.0114,61700.0
2015-04-20 15:05:00,97.94,97.96,97.79,97.84,186100.0,69.0044,69.0184,68.8987,68.9339,186100.0
2015-04-20 15:10:00,97.84,97.88,97.82,97.85,60000.0,68.9339,68.9621,68.9198,68.9409,60000.0
2015-04-20 15:15:00,97.85,97.91,97.84,97.89,26600.0,68.9409,68.9832,68.9339,68.9691,26600.0
2015-04-20 15:20:00,97.89,97.89,97.83,97.85,57600.0,68.9691,68.9691,68.9269,68.9409,57600.0
2015-04-20 15:25:00,97.85,97.89,97.81,97.86,60500.0,68.9409,68.9691,68.9128,68.948,60500.0
2015-04-20 15:30:00,97.86,97.9,97.81,97.82,41500.0,68.948,68.9762,68.9128,68.9198,41500.0
2015-04-20 15:35:00,97.81,97.83,97.7,97.72,46000.0,68.9128,68.9269,68.8353,68.8493,46000.0
2015-04-20 15:40:00,97.72,97.74,97.63,97.67,53500.0,68.8493,68.8634,68.7859,68.8141,53500.0
2015-04-20 15:45:00,97.65,97.71,97.59,97.59,73200.0,68.8,68.8423,68.7578,68.7578,73200.0
2015-04-20 15:50:00,97.59,97.66,97.58,97.65,104800.0,68.7578,68.8071,68.7507,68.8,104800.0
2015-04-20 15:55:00,97.65,97.65,97.46,97.47,319100.0,68.8,68.8,68.6662,68.6732,319100.0
2015-04-21 09:30:00,97.63,97.98,97.56,97.73,48500.0,68.7859,69.0325,68.7366,68.8564,48500.0
2015-04-21 09:35:00,97.71,97.75,97.51,97.61,71200.0,68.8423,68.8705,68.7014,68.7718,71200.0
2015-04-21 09:40:00,97.64,97.65,97.16,97.23,76600.0,68.793,68.8,68.4548,68.5041,76600.0
2015-04-21 09:45:00,97.23,97.54,97.19,97.52,43300.0,68.5041,68.7225,68.4759,68.7084,43300.0
2015-04-21 09:50:00,97.52,97.54,97.38,97.45,33700.0,68.7084,68.7225,68.6098,68.6591,33700.0
2015-04-21 09:55:00,97.46,97.49,97.28,97.29,34900.0,68.6662,68.6873,68.5393,68.5464,34900.0
2015-04-21 10:00:00,97.3,97.46,97.3,97.38,42800.0,68.5534,68.6662,68.5534,68.6098,42800.0
2015-04-21 10:05:00,97.37,97.41,97.27,97.35,49200.0,68.6028,68.6309,68.5323,68.5887,49200.0
2015-04-21 10:10:00,97.36,97.39,97.31,97.35,27800.0,68.5957,68.6168,68.5605,68.5887,27800.0
2015-04-21 10:15:00,97.34,97.39,97.3,97.34,34600.0,68.5816,68.6168,68.5534,68.5816,34600.0
2015-04-21 10:20:00,97.33,97.38,97.29,97.38,27000.0,68.5746,68.6098,68.5464,68.6098,27000.0
2015-04-21 10:25:00,97.39,97.39,97.33,97.35,22300.0,68.6168,68.6168,68.5746,68.5887,22300.0
2015-04-21 10:30:00,97.36,97.36,97.23,97.32,49000.0,68.5957,68.5957,68.5041,68.5675,49000.0
2015-04-21 10:35:00,97.33,97.33,97.28,97.3,24000.0,68.5746,68.5746,68.5393,68.5534,24000.0
2015-04-21 10:40:00,97.29,97.3,97.17,97.26,37100.0,68.5464,68.5534,68.4618,68.5253,37100.0
2015-04-21 10:45:00,97.27,97.41,97.27,97.37,17200.0,68.5323,68.6309,68.5323,68.6028,17200.0
2015-04-21 10:50:00,97.36,97.46,97.34,97.45,13900.0,68.5957,68.6662,68.5816,68.6591,13900.0
2015-04-21 10:55:00,97.46,97.49,97.35,97.37,25800.0,68.6662,68.6873,68.5887,68.6028,25800.0
2015-04-21 11:00:00,97.37,97.53,97.35,97.49,27400.0,68.6028,68.7155,68.5887,68.6873,27400.0
2015-04-21 11:05:00,97.5,97.53,97.43,97.46,17800.0,68.6943,68.7155,68.645,68.6662,17800.0
2015-04-21 11:10:00,97.47,97.49,97.43,97.47,17800.0,68.6732,68.6873,68.645,68.6732,17800.0
2015-04-21 11:15:00,97.48,97.49,97.43,97.45,17600.0,68.6803,68.6873,68.645,68.6591,17600.0
2015-04-21 11:20:00,97.44,97.48,97.36,97.39,19800.0,68.6521,68.6803,68.5957,68.6168,19800.0
2015-04-21 11:25:00,97.39,97.43,97.35,97.39,10300.0,68.6168,68.645,68.5887,68.6168,10300.0
2015-04-21 11:30:00,97.39,97.43,97.24,97.34,67600.0,68.6168,68.645,68.5112,68.5816,67600.0
2015-04-21 11:35:00,97.33,97.4,97.3,97.3,27300.0,68.5746,68.6239,68.5534,68.5534,27300.0
2015-04-21 11:40:00,97.29,97.35,97.27,97.33,21600.0,68.5464,68.5887,68.5323,68.5746,21600.0
2015-04-21 11:45:00,97.33,97.33,97.27,97.3,24900.0,68.5746,68.5746,68.5323,68.5534,24900.0
2015-04-21 11:50:00,97.3,97.33,97.26,97.33,39700.0,68.5534,68.5746,68.5253,68.5746,39700.0
2015-04-21 11:55:00,97.33,97.33,97.28,97.28,16100.0,68.5746,68.5746,68.5393,68.5393,16100.0
2015-04-21 12:00:00,97.29,97.32,97.26,97.3,17600.0,68.5464,68.5675,68.5253,68.5534,17600.0
2015-04-21 12:05:00,97.3,97.31,97.25,97.3,20300.0,68.5534,68.5605,68.5182,68.5534,20300.0
2015-04-21 12:10:00,97.3,97.32,97.28,97.31,10500.0,68.5534,68.5675,68.5393,68.5605,10500.0
2015-04-21 12:15:00,97.31,97.32,97.26,97.27,14600.0,68.5605,68.5675,68.5253,68.5323,14600.0
2015-04-21 12:20:00,97.26,97.34,97.26,97.34,39300.0,68.5253,68.5816,68.5253,68.5816,39300.0
2015-04-21 12:25:00,97.34,97.39,97.34,97.38,25200.0,68.5816,68.6168,68.5816,68.6098,25200.0
2015-04-21 12:30:00,97.37,97.43,97.37,97.42,22700.0,68.6028,68.645,68.6028,68.638,22700.0
2015-04-21 12:35:00,97.42,97.42,97.37,97.4,15700.0,68.638,68.638,68.6028,68.6239,15700.0
2015-04-21 12:40:00,97.39,97.4,97.33,97.34,15200.0,68.6168,68.6239,68.5746,68.5816,15200.0
2015-04-21 12:45:00,97.34,97.35,97.25,97.3,36100.0,68.5816,68.5887,68.5182,68.5534,36100.0
2015-04-21 12:50:00,97.31,97.35,97.27,97.35,23300.0,68.5605,68.5887,68.5323,68.5887,23300.0
2015-04-21 12:55:00,97.35,97.4,97.34,97.4,25800.0,68.5887,68.6239,68.5816,68.6239,25800.0
2015-04-21 13:00:00,97.4,97.4,97.38,97.39,27700.0,68.6239,68.6239,68.6098,68.6168,27700.0
2015-04-21 13:05:00,97.38,97.4,97.35,97.39,17100.0,68.6098,68.6239,68.5887,68.6168,17100.0
2015-04-21 13:10:00,97.39,97.4,97.38,97.39,18100.0,68.6168,68.6239,68.6098,68.6168,18100.0
2015-04-21 13:15:00,97.4,97.4,97.39,97.39,25000.0,68.6239,68.6239,68.6168,68.6168,25000.0
2015-04-21 13:20:00,97.4,97.4,97.39,97.4,12200.0,68.6239,68.6239,68.6168,68.6239,12200.0
2015-04-21 13:25:00,97.4,97.4,97.39,97.4,8700.0,68.6239,68.6239,68.6168,68.6239,8700.0
2015-04-21 13:30:00,97.4,97.4,97.38,97.4,39700.0,68.6239,68.6239,68.6098,68.6239,39700.0
2015-04-21 13:35:00,97.4,97.4,97.32,97.39,47500.0,68.6239,68.6239,68.5675,68.6168,47500.0
2015-04-21 13:40:00,97.38,97.41,97.37,97.38,20000.0,68.6098,68.6309,68.6028,68.6098,20000.0
2015-04-21 13:45:00,97.38,97.42,97.37,97.4,32200.0,68.6098,68.638,68.6028,68.6239,32200.0
2015-04-21 13:50:00,97.41,97.46,97.4,97.45,16700.0,68.6309,68.6662,68.6239,68.6591,16700.0
2015-04-21 13:55:00,97.44,97.45,97.39,97.39,17600.0,68.6521,68.6591,68.6168,68.6168,17600.0
2015-04-21 14:00:00,97.39,97.39,97.3,97.34,31400.0,68.6168,68.6168,68.5534,68.5816,31400.0
2015-04-21 14:05:00,97.35,97.41,97.32,97.39,23800.0,68.5887,68.6309,68.5675,68.6168,23800.0
2015-04-21 14:10:00,97.4,97.43,97.38,97.41,20600.0,68.6239,68.645,68.6098,68.6309,20600.0
2015-04-21 14:15:00,97.42,97.47,97.41,97.44,57500.0,68.638,68.6732,68.6309,68.6521,57500.0
2015-04-21 14:20:00,97.43,97.59,97.41,97.54,63500.0,68.645,68.7578,68.6309,68.7225,63500.0
2015-04-21 14:25:00,97.54,97.64,97.53,97.57,26200.0,68.7225,68.793,68.7155,68.7437,26200.0
2015-04-21 14:30:00,97.58,97.59,97.51,97.53,15900.0,68.7507,68.7578,68.7014,68.7155,15900.0
2015-04-21 14:35:00,97.53,97.53,97.47,97.51,15900.0,68.7155,68.7155,68.6732,68.7014,15900.0
2015-04-21 14:40:00,97.52,97.53,97.5,97.51,11600.0,68.7084,68.7155,68.6943,68.7014,11600.0
2015-04-21 14:45:00,97.52,97.58,97.51,97.58,28000.0,68.7084,68.7507,68.7014,68.7507,28000.0
2015-04-21 14:50:00,97.58,97.58,97.53,97.56,19800.0,68.7507,68.7507,68.7155,68.7366,19800.0
2015-04-21 14:55:00,97.56,97.57,97.54,97.56,15800.0,68.7366,68.7437,68.7225,68.7366,15800.0
2015-04-21 15:00:00,97.56,97.57,97.5,97.5,42400.0,68.7366,68.7437,68.6943,68.6943,42400.0
2015-04-21 15:05:00,97.5,97.56,97.5,97.54,32000.0,68.6943,68.7366,68.6943,68.7225,32000.0
2015-04-21 15:10:00,97.55,97.58,97.54,97.54,27300.0,68.7296,68.7507,68.7225,68.7225,27300.0
2015-04-21 15:15:00,97.55,97.57,97.5,97.5,53900.0,68.7296,68.7437,68.6943,68.6943,53900.0
2015-04-21 15:20:00,97.5,97.54,97.47,97.53,56600.0,68.6943,68.7225,68.6732,68.7155,56600.0
2015-04-21 15:25:00,97.53,97.54,97.42,97.49,40800.0,68.7155,68.7225,68.638,68.6873,40800.0
2015-04-21 15:30:00,97.49,97.49,97.44,97.47,75200.0,68.6873,68.6873,68.6521,68.6732,75200.0
2015-04-21 15:35:00,97.47,97.53,97.46,97.51,59300.0,68.6732,68.7155,68.6662,68.7014,59300.0
2015-04-21 15:40:00,97.51,97.64,97.51,97.58,98800.0,68.7014,68.793,68.7014,68.7507,98800.0
2015-04-21 15:45:00,97.58,97.6,97.55,97.56,68900.0,68.7507,68.7648,68.7296,68.7366,68900.0
2015-04-21 15:50:00,97.56,97.63,97.55,97.62,92000.0,68.7366,68.7859,68.7296,68.7789,92000.0
2015-04-21 15:55:00,97.63,97.66,97.55,97.62,110200.0,68.7859,68.8071,68.7296,68.7789,110200.0
2015-04-22 09:30:00,97.61,97.91,97.61,97.91,67700.0,68.7718,68.9832,68.7718,68.9832,67700.0
2015-04-22 09:35:00,97.9,97.9,97.48,97.58,38000.0,68.9762,68.9762,68.6803,68.7507,38000.0
2015-04-22 09:40:00,97.53,97.76,97.44,97.51,37700.0,68.7155,68.8775,68.6521,68.7014,37700.0
2015-04-22 09:45:00,97.56,97.56,97.36,97.37,21300.0,68.7366,68.7366,68.5957,68.6028,21300.0
2015-04-22 09:50:00,97.37,97.38,97.25,97.26,23700.0,68.6028,68.6098,68.5182,68.5253,23700.0
2015-04-22 09:55:00,97.25,97.37,97.19,97.37,39200.0,68.5182,68.6028,68.4759,68.6028,39200.0
2015-04-22 10:00:00,97.33,97.55,97.14,97.17,29900.0,68.5746,68.7296,68.4407,68.4618,29900.0
2015-04-22 10:05:00,97.17,97.38,97.13,97.13,32800.0,68.4618,68.6098,68.4337,68.4337,32800.0
2015-04-22 10:10:00,97.14,97.3,97.12,97.23,43600.0,68.4407,68.5534,68.4266,68.5041,43600.0
2015-04-22 10:15:00,97.23,97.36,97.18,97.32,25300.0,68.5041,68.5957,68.4689,68.5675,25300.0
2015-04-22 10:20:00,97.33,97.36,97.22,97.22,17700.0,68.5746,68.5957,68.4971,68.4971,17700.0
2015-04-22 10:25:00,97.23,97.38,97.2,97.31,19100.0,68.5041,68.6098,68.483,68.5605,19100.0
2015-04-22 10:30:00,97.31,97.48,97.31,97.4,123000.0,68.5605,68.6803,68.5605,68.6239,123000.0
2015-04-22 10:35:00,97.4,97.43,97.34,97.36,52900.0,68.6239,68.645,68.5816,68.5957,52900.0
2015-04-22 10:40:00,97.36,97.57,97.35,97.54,66600.0,68.5957,68.7437,68.5887,68.7225,66600.0
2015-04-22 10:45:00,97.54,97.69,97.5,97.68,24400.0,68.7225,68.8282,68.6943,68.8212,24400.0
2015-04-22 10:50:00,97.69,97.73,97.6,97.6,25100.0,68.8282,68.8564,68.7648,68.7648,25100.0
2015-04-22 10:55:00,97.6,97.69,97.59,97.67,15800.0,68.7648,68.8282,68.7578,68.8141,15800.0
2015-04-22 11:00:00,97.67,97.71,97.66,97.7,15800.0,68.8141,68.8423,68.8071,68.8353,15800.0
2015-04-22 11:05:00,97.71,97.78,97.7,97.71,28300.0,68.8423,68.8916,68.8353,68.8423,28300.0
2015-04-22 11:10:00,97.7,97.76,97.69,97.69,26400.0,68.8353,68.8775,68.8282,68.8282,26400.0
2015-04-22 11:15:00,97.69,97.76,97.67,97.67,36700.0,68.8282,68.8775,68.8141,68.8141,36700.0
2015-04-22 11:20:00,97.66,97.78,97.66,97.78,36300.0,68.8071,68.8916,68.8071,68.8916,36300.0
2015-04-22 11:25:00,97.76,97.81,97.73,97.81,23400.0,68.8775,68.9128,68.8564,68.9128,23400.0
2015-04-22 11:30:00,97.81,97.9,97.79,97.8,33600.0,68.9128,68.9762,68.8987,68.9057,33600.0
2015-04-22 11:35:00,97.79,97.79,97.62,97.68,22400.0,68.8987,68.8987,68.7789,68.8212,22400.0
2015-04-22 11:40:00,97.69,97.75,97.66,97.75,20400.0,68.8282,68.8705,68.8071,68.8705,20400.0
2015-04-22 11:45:00,97.75,97.78,97.72,97.75,16500.0,68.8705,68.8916,68.8493,68.8705,16500.0
2015-04-22 11:50:00,97.76,97.76,97.69,97.69,16400.0,68.8775,68.8775,68.8282,68.8282,16400.0
2015-04-22 11:55:00,97.69,97.76,97.67,97.76,13200.0,68.8282,68.8775,68.8141,68.8775,13200.0
2015-04-22 12:00:00,97.77,97.79,97.66,97.68,24800.0,68.8846,68.8987,68.8071,68.8212,24800.0
2015-04-22 12:05:00,97.67,97.7,97.67,97.69,8100.0,68.8141,68.8353,68.8141,68.8282,8100.0
2015-04-22 12:10:00,97.7,97.73,97.68,97.7,21600.0,68.8353,68.8564,68.8212,68.8353,21600.0
2015-04-22 12:15:00,97.7,97.79,97.7,97.77,19700.0,68.8353,68.8987,68.8353,68.8846,19700.0
2015-04-22 12:20:00,97.77,97.8,97.77,97.79,10800.0,68.8846,68.9057,68.8846,68.8987,10800.0
2015-04-22 12:25:00,97.78,97.8,97.73,97.8,12700.0,68.8916,68.9057,68.8564,68.9057,12700.0
2015-04-22 12:30:00,97.8,97.84,97.8,97.81,17000.0,68.9057,68.9339,68.9057,68.9128,17000.0
2015-04-22 12:35:00,97.81,97.87,97.81,97.85,16800.0,68.9128,68.955,68.9128,68.9409,16800.0
2015-04-22 12:40:00,97.84,97.85,97.78,97.79,12400.0,68.9339,68.9409,68.8916,68.8987,12400.0
2015-04-22 12:45:00,97.8,97.81,97.78,97.79,17200.0,68.9057,68.9128,68.8916,68.8987,17200.0
2015-04-22 12:50:00,97.82,97.95,97.8,97.95,21000.0,68.9198,69.0114,68.9057,69.0114,21000.0
2015-04-22 12:55:00,97.94,97.95,97.86,97.86,22100.0,69.0044,69.0114,68.948,68.948,22100.0
2015-04-22 13:00:00,97.87,97.91,97.85,97.9,26200.0,68.955,68.9832,68.9409,68.9762,26200.0
2015-04-22 13:05:00,97.91,97.91,97.86,97.87,22400.0,68.9832,68.9832,68.948,68.955,22400.0
2015-04-22 13:10:00,97.88,97.92,97.87,97.92,37000.0,68.9621,68.9903,68.955,68.9903,37000.0
2015-04-22 13:15:00,97.92,98.0,97.92,97.99,23900.0,68.9903,69.0466,68.9903,69.0396,23900.0
2015-04-22 13:20:00,97.99,98.03,97.99,98.03,46000.0,69.0396,69.0678,69.0396,69.0678,46000.0
2015-04-22 13:25:00,98.03,98.08,98.02,98.04,21800.0,69.0678,69.103,69.0607,69.0748,21800.0
2015-04-22 13:30:00,98.04,98.05,97.99,98.0,25500.0,69.0748,69.0819,69.0396,69.0466,25500.0
2015-04-22 13:35:00,98.0,98.01,97.98,97.98,13000.0,69.0466,69.0537,69.0325,69.0325,13000.0
2015-04-22 13:40:00,97.97,98.12,97.97,98.11,19300.0,69.0255,69.1312,69.0255,69.1241,19300.0
2015-04-22 13:45:00,98.1,98.14,98.1,98.13,13200.0,69.1171,69.1453,69.1171,69.1382,13200.0
2015-04-22 13:50:00,98.12,98.13,98.09,98.09,26700.0,69.1312,69.1382,69.11,69.11,26700.0
2015-04-22 13:55:00,98.1,98.11,98.03,98.04,18100.0,69.1171,69.1241,69.0678,69.0748,18100.0
2015-04-22 14:00:00,98.04,98.05,98.0,98.05,19600.0,69.0748,69.0819,69.0466,69.0819,19600.0
2015-04-22 14:05:00,98.05,98.17,98.04,98.14,21600.0,69.0819,69.1664,69.0748,69.1453,21600.0
2015-04-22 14:10:00,98.15,98.19,98.14,98.17,21100.0,69.1523,69.1805,69.1453,69.1664,21100.0
2015-04-22 14:15:00,98.17,98.21,98.17,98.21,34800.0,69.1664,69.1946,69.1664,69.1946,34800.0
2015-04-22 14:20:00,98.22,98.25,98.2,98.24,17600.0,69.2016,69.2228,69.1875,69.2157,17600.0
2015-04-22 14:25:00,98.23,98.26,98.17,98.18,17000.0,69.2087,69.2298,69.1664,69.1734,17000.0
2015-04-22 14:30:00,98.19,98.21,98.13,98.19,11800.0,69.1805,69.1946,69.1382,69.1805,11800.0
2015-04-22 14:35:00,98.19,98.21,98.16,98.16,12900.0,69.1805,69.1946,69.1594,69.1594,12900.0
2015-04-22 14:40:00,98.16,98.17,98.1,98.1,19400.0,69.1594,69.1664,69.1171,69.1171,19400.0
2015-04-22 14:45:00,98.1,98.15,98.09,98.15,7100.0,69.1171,69.1523,69.11,69.1523,7100.0
2015-04-22 14:50:00,98.14,98.15,98.1,98.1,11600.0,69.1453,69.1523,69.1171,69.1171,11600.0
2015-04-22 14:55:00,98.11,98.13,98.09,98.09,16400.0,69.1241,69.1382,69.11,69.11,16400.0
2015-04-22 15:00:00,98.1,98.2,98.1,98.17,18200.0,69.1171,69.1875,69.1171,69.1664,18200.0
2015-04-22 15:05:00,98.16,98.16,98.1,98.12,23200.0,69.1594,69.1594,69.1171,69.1312,23200.0
2015-04-22 15:10:00,98.13,98.13,98.09,98.13,27100.0,69.1382,69.1382,69.11,69.1382,27100.0
2015-04-22 15:15:00,98.13,98.16,98.11,98.14,29100.0,69.1382,69.1594,69.1241,69.1453,29100.0
2015-04-22 15:20:00,98.13,98.24,98.11,98.24,34100.0,69.1382,69.2157,69.1241,69.2157,34100.0
2015-04-22 15:25:00,98.24,98.26,98.21,98.25,20100.0,69.2157,69.2298,69.1946,69.2228,20100.0
2015-04-22 15:30:00,98.26,98.27,98.1,98.1,43800.0,69.2298,69.2369,69.1171,69.1171,43800.0
2015-04-22 15:35:00,98.11,98.16,98.07,98.14,73000.0,69.1241,69.1594,69.0959,69.1453,73000.0
2015-04-22 15:40:00,98.16,98.18,98.09,98.11,31800.0,69.1594,69.1734,69.11,69.1241,31800.0
2015-04-22 15:45:00,98.11,98.13,98.07,98.1,49000.0,69.1241,69.1382,69.0959,69.1171,49000.0
2015-04-22 15:50:00,98.11,98.15,98.1,98.12,72200.0,69.1241,69.1523,69.1171,69.1312,72200.0
2015-04-22 15:55:00,98.12,98.17,98.1,98.13,108900.0,69.1312,69.1664,69.1171,69.1382,108900.0
2015-04-23 09:30:00,97.56,97.9,97.53,97.72,65100.0,68.7366,68.9762,68.7155,68.8493,65100.0
2015-04-23 09:35:00,97.72,97.88,97.67,97.81,23500.0,68.8493,68.9621,68.8141,68.9128,23500.0
2015-04-23 09:40:00,97.78,97.78,97.63,97.67,15100.0,68.8916,68.8916,68.7859,68.8141,15100.0
2015-04-23 09:45:00,97.63,97.65,97.5,97.63,24900.0,68.7859,68.8,68.6943,68.7859,24900.0
2015-04-23 09:50:00,97.63,97.68,97.55,97.65,19500.0,68.7859,68.8212,68.7296,68.8,19500.0
2015-04-23 09:55:00,97.67,97.71,97.6,97.67,16500.0,68.8141,68.8423,68.7648,68.8141,16500.0
2015-04-23 10:00:00,97.64,97.8,97.64,97.72,18200.0,68.793,68.9057,68.793,68.8493,18200.0
2015-04-23 10:05:00,97.72,97.73,97.65,97.69,41200.0,68.8493,68.8564,68.8,68.8282,41200.0
2015-04-23 10:10:00,97.67,97.74,97.63,97.71,40900.0,68.8141,68.8634,68.7859,68.8423,40900.0
2015-04-23 10:15:00,97.73,97.78,97.59,97.63,35800.0,68.8564,68.8916,68.7578,68.7859,35800.0
2015-04-23 10:20:00,97.63,97.71,97.59,97.7,27200.0,68.7859,68.8423,68.7578,68.8353,27200.0
2015-04-23 10:25:00,97.69,97.84,97.68,97.83,20100.0,68.8282,68.9339,68.8212,68.9269,20100.0
2015-04-23 10:30:00,97.83,97.88,97.79,97.87,12700.0,68.9269,68.9621,68.8987,68.955,12700.0
2015-04-23 10:35:00,97.86,97.97,97.82,97.95,24300.0,68.948,69.0255,68.9198,69.0114,24300.0
2015-04-23 10:40:00,97.95,98.0,97.9,97.95,20600.0,69.0114,69.0466,68.9762,69.0114,20600.0
2015-04-23 10:45:00,97.96,97.97,97.86,97.91,27500.0,69.0184,69.0255,68.948,68.9832,27500.0
2015-04-23 10:50:00,97.91,97.93,97.87,97.93,15900.0,68.9832,68.9973,68.955,68.9973,15900.0
2015-04-23 10:55:00,97.94,98.02,97.91,97.96,15900.0,69.0044,69.0607,68.9832,69.0184,15900.0
2015-04-23 11:00:00,97.95,97.97,97.89,97.89,17600.0,69.0114,69.0255,68.9691,68.9691,17600.0
2015-04-23 11:05:00,97.89,97.97,97.86,97.89,19200.0,68.9691,69.0255,68.948,68.9691,19200.0
2015-04-23 11:10:00,97.9,97.9,97.86,97.88,21400.0,68.9762,68.9762,68.948,68.9621,21400.0
2015-04-23 11:15:00,97.87,97.88,97.85,97.85,21500.0,68.955,68.9621,68.9409,68.9409,21500.0
2015-04-23 11:20:00,97.85,97.9,97.8,97.81,24600.0,68.9409,68.9762,68.9057,68.9128,24600.0
2015-04-23 11:25:00,97.82,97.99,97.81,97.98,46100.0,68.9198,69.0396,68.9128,69.0325,46100.0
2015-04-23 11:30:00,97.97,98.0,97.92,97.98,23400.0,69.0255,69.0466,68.9903,69.0325,23400.0
2015-04-23 11:35:00,97.98,97.99,97.92,97.93,14600.0,69.0325,69.0396,68.9903,68.9973,14600.0
2015-04-23 11:40:00,97.93,97.93,97.87,97.87,11700.0,68.9973,68.9973,68.955,68.955,11700.0
2015-04-23 11:45:00,97.87,97.88,97.83,97.88,31200.0,68.955,68.9621,68.9269,68.9621,31200.0
2015-04-23 11:50:00,97.88,98.17,97.88,98.13,33500.0,68.9621,69.1664,68.9621,69.1382,33500.0
2015-04-23 11:55:00,98.13,98.22,98.08,98.08,31700.0,69.1382,69.2016,69.103,69.103,31700.0
2015-04-23 12:00:00,98.08,98.1,98.0,98.04,30800.0,69.103,69.1171,69.0466,69.0748,30800.0
2015-04-23 12:05:00,98.04,98.07,98.0,98.01,32900.0,69.0748,69.0959,69.0466,69.0537,32900.0
2015-04-23 12:10:00,98.01,98.1,98.0,98.09,12700.0,69.0537,69.1171,69.0466,69.11,12700.0
2015-04-23 12:15:00,98.09,98.15,98.07,98.13,13000.0,69.11,69.1523,69.0959,69.1382,13000.0
2015-04-23 12:20:00,98.13,98.19,98.13,98.19,10900.0,69.1382,69.1805,69.1382,69.1805,10900.0
2015-04-23 12:25:00,98.18,98.23,98.15,98.17,20500.0,69.1734,69.2087,69.1523,69.1664,20500.0
2015-04-23 12:30:00,98.15,98.16,98.07,98.11,15900.0,69.1523,69.1594,69.0959,69.1241,15900.0
2015-04-23 12:35:00,98.1,98.22,98.1,98.21,11400.0,69.1171,69.2016,69.1171,69.1946,11400.0
2015-04-23 12:40:00,98.22,98.32,98.21,98.23,29600.0,69.2016,69.2721,69.1946,69.2087,29600.0
2015-04-23 12:45:00,98.23,98.27,98.19,98.26,14000.0,69.2087,69.2369,69.1805,69.2298,14000.0
2015-04-23 12:50:00,98.26,98.28,98.24,98.28,10700.0,69.2298,69.2439,69.2157,69.2439,10700.0
2015-04-23 12:55:00,98.29,98.3,98.23,98.25,14100.0,69.2509,69.258,69.2087,69.2228,14100.0
2015-04-23 13:00:00,98.26,98.29,98.24,98.26,16100.0,69.2298,69.2509,69.2157,69.2298,16100.0
2015-04-23 13:05:00,98.26,98.28,98.23,98.26,19600.0,69.2298,69.2439,69.2087,69.2298,19600.0
2015-04-23 13:10:00,98.26,98.26,98.22,98.25,9600.0,69.2298,69.2298,69.2016,69.2228,9600.0
2015-04-23 13:15:00,98.23,98.23,98.17,98.18,23100.0,69.2087,69.2087,69.1664,69.1734,23100.0
2015-04-23 13:20:00,98.2,98.22,98.18,98.2,7700.0,69.1875,69.2016,69.1734,69.1875,7700.0
2015-04-23 13:25:00,98.19,98.21,98.18,98.2,10100.0,69.1805,69.1946,69.1734,69.1875,10100.0
2015-04-23 13:30:00,98.2,98.22,98.15,98.21,16400.0,69.1875,69.2016,69.1523,69.1946,16400.0
2015-04-23 13:35:00,98.2,98.22,98.17,98.18,15400.0,69.1875,69.2016,69.1664,69.1734,15400.0
2015-04-23 13:40:00,98.18,98.24,98.17,98.21,16500.0,69.1734,69.2157,69.1664,69.1946,16500.0
2015-04-23 13:45:00,98.21,98.22,98.18,98.2,11700.0,69.1946,69.2016,69.1734,69.1875,11700.0
2015-04-23 13:50:00,98.19,98.21,98.16,98.19,11100.0,69.1805,69.1946,69.1594,69.1805,11100.0
2015-04-23 13:55:00,98.18,98.24,98.16,98.23,13800.0,69.1734,69.2157,69.1594,69.2087,13800.0
2015-04-23 14:00:00,98.23,98.26,98.15,98.25,34000.0,69.2087,69.2298,69.1523,69.2228,34000.0
2015-04-23 14:05:00,98.25,98.3,98.23,98.29,16700.0,69.2228,69.258,69.2087,69.2509,16700.0
2015-04-23 14:10:00,98.3,98.31,98.29,98.3,23100.0,69.258,69.265,69.2509,69.258,23100.0
2015-04-23 14:15:00,98.29,98.31,98.27,98.3,20700.0,69.2509,69.265,69.2369,69.258,20700.0
2015-04-23 14:20:00,98.3,98.33,98.29,98.3,14900.0,69.258,69.2791,69.2509,69.258,14900.0
2015-04-23 14:25:00,98.3,98.32,98.29,98.31,19300.0,69.258,69.2721,69.2509,69.265,19300.0
2015-04-23 14:30:00,98.32,98.34,98.3,98.32,17200.0,69.2721,69.2862,69.258,69.2721,17200.0
2015-04-23 14:35:00,98.31,98.32,98.28,98.3,42100.0,69.265,69.2721,69.2439,69.258,42100.0
2015-04-23 14:40:00,98.31,98.33,98.3,98.33,10800.0,69.265,69.2791,69.258,69.2791,10800.0
2015-04-23 14:45:00,98.32,98.34,98.31,98.34,28600.0,69.2721,69.2862,69.265,69.2862,28600.0
2015-04-23 14:50:00,98.34,98.35,98.28,98.32,26000.0,69.2862,69.2932,69.2439,69.2721,26000.0
2015-04-23 14:55:00,98.33,98.37,98.33,98.35,20300.0,69.2791,69.3073,69.2791,69.2932,20300.0
2015-04-23 15:00:00,98.35,98.46,98.35,98.46,33000.0,69.2932,69.3707,69.2932,69.3707,33000.0
2015-04-23 15:05:00,98.46,98.5,98.45,98.47,42000.0,69.3707,69.3989,69.3637,69.3778,42000.0
2015-04-23 15:10:00,98.47,98.6,98.47,98.51,53300.0,69.3778,69.4694,69.3778,69.406,53300.0
2015-04-23 15:15:00,98.51,98.6,98.5,98.55,37400.0,69.406,69.4694,69.3989,69.4341,37400.0
2015-04-23 15:20:00,98.54,98.55,98.42,98.42,21600.0,69.4271,69.4341,69.3425,69.3425,21600.0
2015-04-23 15:25:00,98.43,98.5,98.43,98.48,25100.0,69.3496,69.3989,69.3496,69.3848,25100.0
2015-04-23 15:30:00,98.49,98.5,98.4,98.4,24600.0,69.3919,69.3989,69.3284,69.3284,24600.0
2015-04-23 15:35:00,98.4,98.41,98.35,98.37,28800.0,69.3284,69.3355,69.2932,69.3073,28800.0
2015-04-23 15:40:00,98.37,98.4,98.32,98.33,64500.0,69.3073,69.3284,69.2721,69.2791,64500.0
2015-04-23 15:45:00,98.32,98.34,98.27,98.27,46600.0,69.2721,69.2862,69.2369,69.2369,46600.0
2015-04-23 15:50:00,98.27,98.27,98.2,98.23,67100.0,69.2369,69.2369,69.1875,69.2087,67100.0
2015-04-23 15:55:00,98.22,98.26,98.21,98.22,105400.0,69.2016,69.2298,69.1946,69.2016,105400.0
2015-04-24 09:30:00,98.49,98.51,97.89,97.97,71100.0,69.3919,69.406,68.9691,69.0255,71100.0
2015-04-24 09:35:00,97.94,98.02,97.82,97.84,24700.0,69.0044,69.0607,68.9198,68.9339,24700.0
2015-04-24 09:40:00,97.87,97.87,97.76,97.82,15300.0,68.955,68.955,68.8775,68.9198,15300.0
2015-04-24 09:45:00,97.83,98.01,97.75,97.9,18100.0,68.9269,69.0537,68.8705,68.9762,18100.0
2015-04-24 09:50:00,97.89,98.02,97.88,97.88,34900.0,68.9691,69.0607,68.9621,68.9621,34900.0
2015-04-24 09:55:00,97.9,98.14,97.9,98.02,24100.0,68.9762,69.1453,68.9762,69.0607,24100.0
2015-04-24 10:00:00,98.02,98.11,97.99,98.06,54200.0,69.0607,69.1241,69.0396,69.0889,54200.0
2015-04-24 10:05:00,98.07,98.08,97.96,98.02,35600.0,69.0959,69.103,69.0184,69.0607,35600.0
2015-04-24 10:10:00,98.03,98.06,97.96,98.02,16500.0,69.0678,69.0889,69.0184,69.0607,16500.0
2015-04-24 10:15:00,98.03,98.04,97.96,98.01,14200.0,69.0678,69.0748,69.0184,69.0537,14200.0
2015-04-24 10:20:00,98.0,98.14,97.98,98.14,21000.0,69.0466,69.1453,69.0325,69.1453,21000.0
2015-04-24 10:25:00,98.14,98.15,98.01,98.01,31600.0,69.1453,69.1523,69.0537,69.0537,31600.0
2015-04-24 10:30:00,98.01,98.05,97.94,97.99,18800.0,69.0537,69.0819,69.0044,69.0396,18800.0
2015-04-24 10:35:00,98.0,98.02,97.99,98.01,35800.0,69.0466,69.0607,69.0396,69.0537,35800.0
2015-04-24 10:40:00,98.0,98.07,97.98,98.04,26800.0,69.0466,69.0959,69.0325,69.0748,26800.0
2015-04-24 10:45:00,98.03,98.04,98.0,98.04,20600.0,69.0678,69.0748,69.0466,69.0748,20600.0
2015-04-24 10:50:00,98.04,98.05,97.98,98.0,26200.0,69.0748,69.0819,69.0325,69.0466,26200.0
2015-04-24 10:55:00,98.0,98.04,97.99,98.03,19800.0,69.0466,69.0748,69.0396,69.0678,19800.0
2015-04-24 11:00:00,98.03,98.05,98.0,98.05,16600.0,69.0678,69.0819,69.0466,69.0819,16600.0
2015-04-24 11:05:00,98.05,98.06,97.99,98.03,21400.0,69.0819,69.0889,69.0396,69.0678,21400.0
2015-04-24 11:10:00,98.02,98.08,98.01,98.05,16500.0,69.0607,69.103,69.0537,69.0819,16500.0
2015-04-24 11:15:00,98.04,98.07,98.02,98.07,11600.0,69.0748,69.0959,69.0607,69.0959,11600.0
2015-04-24 11:20:00,98.06,98.06,97.99,98.0,14000.0,69.0889,69.0889,69.0396,69.0466,14000.0
2015-04-24 11:25:00,98.01,98.05,97.99,98.05,15200.0,69.0537,69.0819,69.0396,69.0819,15200.0
2015-04-24 11:30:00,98.05,98.07,98.03,98.03,10200.0,69.0819,69.0959,69.0678,69.0678,10200.0
2015-04-24 11:35:00,98.03,98.09,98.02,98.07,16200.0,69.0678,69.11,69.0607,69.0959,16200.0
2015-04-24 11:40:00,98.08,98.09,97.99,98.03,13400.0,69.103,69.11,69.0396,69.0678,13400.0
2015-04-24 11:45:00,98.03,98.04,97.99,98.01,20500.0,69.0678,69.0748,69.0396,69.0537,20500.0
2015-04-24 11:50:00,98.01,98.02,97.99,98.01,31800.0,69.0537,69.0607,69.0396,69.0537,31800.0
2015-04-24 11:55:00,98.0,98.05,98.0,98.04,22900.0,69.0466,69.0819,69.0466,69.0748,22900.0
2015-04-24 12:00:00,98.04,98.11,98.04,98.1,18200.0,69.0748,69.1241,69.0748,69.1171,18200.0
2015-04-24 12:05:00,98.09,98.13,98.08,98.08,14800.0,69.11,69.1382,69.103,69.103,14800.0
2015-04-24 12:10:00,98.08,98.1,98.06,98.1,4900.0,69.103,69.1171,69.0889,69.1171,4900.0
2015-04-24 12:15:00,98.1,98.12,98.08,98.11,10500.0,69.1171,69.1312,69.103,69.1241,10500.0
2015-04-24 12:20:00,98.1,98.12,98.07,98.08,7700.0,69.1171,69.1312,69.0959,69.103,7700.0
2015-04-24 12:25:00,98.08,98.1,98.06,98.1,6500.0,69.103,69.1171,69.0889,69.1171,6500.0
2015-04-24 12:30:00,98.08,98.11,98.07,98.11,8600.0,69.103,69.1241,69.0959,69.1241,8600.0
2015-04-24 12:35:00,98.11,98.11,98.06,98.08,15100.0,69.1241,69.1241,69.0889,69.103,15100.0
2015-04-24 12:40:00,98.08,98.08,98.04,98.06,8700.0,69.103,69.103,69.0748,69.0889,8700.0
2015-04-24 12:45:00,98.04,98.05,97.99,98.04,14700.0,69.0748,69.0819,69.0396,69.0748,14700.0
2015-04-24 12:50:00,98.04,98.06,98.02,98.03,11500.0,69.0748,69.0889,69.0607,69.0678,11500.0
2015-04-24 12:55:00,98.04,98.04,97.99,98.01,10100.0,69.0748,69.0748,69.0396,69.0537,10100.0
2015-04-24 13:00:00,98.0,98.02,98.0,98.0,10500.0,69.0466,69.0607,69.0466,69.0466,10500.0
2015-04-24 13:05:00,98.01,98.04,98.0,98.03,20300.0,69.0537,69.0748,69.0466,69.0678,20300.0
2015-04-24 13:10:00,98.03,98.1,98.03,98.1,9800.0,69.0678,69.1171,69.0678,69.1171,9800.0
2015-04-24 13:15:00,98.09,98.11,98.08,98.1,14000.0,69.11,69.1241,69.103,69.1171,14000.0
2015-04-24 13:20:00,98.11,98.16,98.11,98.16,38400.0,69.1241,69.1594,69.1241,69.1594,38400.0
2015-04-24 13:25:00,98.17,98.17,98.15,98.16,11800.0,69.1664,69.1664,69.1523,69.1594,11800.0
2015-04-24 13:30:00,98.17,98.17,98.14,98.15,12800.0,69.1664,69.1664,69.1453,69.1523,12800.0
2015-04-24 13:35:00,98.14,98.16,98.04,98.06,56500.0,69.1453,69.1594,69.0748,69.0889,56500.0
2015-04-24 13:40:00,98.06,98.06,98.0,98.01,42600.0,69.0889,69.0889,69.0466,69.0537,42600.0
2015-04-24 13:45:00,98.02,98.05,97.99,98.04,26100.0,69.0607,69.0819,69.0396,69.0748,26100.0
2015-04-24 13:50:00,98.03,98.08,98.03,98.08,8900.0,69.0678,69.103,69.0678,69.103,8900.0
2015-04-24 13:55:00,98.09,98.1,98.08,98.08,17400.0,69.11,69.1171,69.103,69.103,17400.0
2015-04-24 14:00:00,98.09,98.1,98.05,98.06,18900.0,69.11,69.1171,69.0819,69.0889,18900.0
2015-04-24 14:05:00,98.05,98.1,98.03,98.09,44700.0,69.0819,69.1171,69.0678,69.11,44700.0
2015-04-24 14:10:00,98.08,98.1,98.07,98.07,9600.0,69.103,69.1171,69.0959,69.0959,9600.0
2015-04-24 14:15:00,98.08,98.1,98.07,98.1,10000.0,69.103,69.1171,69.0959,69.1171,10000.0
2015-04-24 14:20:00,98.1,98.13,98.08,98.1,24800.0,69.1171,69.1382,69.103,69.1171,24800.0
2015-04-24 14:25:00,98.1,98.13,98.08,98.13,18100.0,69.1171,69.1382,69.103,69.1382,18100.0
2015-04-24 14:30:00,98.13,98.14,98.08,98.11,14600.0,69.1382,69.1453,69.103,69.1241,14600.0
2015-04-24 14:35:00,98.1,98.14,98.08,98.14,11100.0,69.1171,69.1453,69.103,69.1453,11100.0
2015-04-24 14:40:00,98.14,98.14,98.08,98.09,12100.0,69.1453,69.1453,69.103,69.11,12100.0
2015-04-24 14:45:00,98.09,98.11,98.06,98.08,23300.0,69.11,69.1241,69.0889,69.103,23300.0
2015-04-24 14:50:00,98.08,98.1,98.05,98.08,35000.0,69.103,69.1171,69.0819,69.103,35000.0
2015-04-24 14:55:00,98.08,98.1,98.05,98.09,21500.0,69.103,69.1171,69.0819,69.11,21500.0
2015-04-24 15:00:00,98.09,98.12,98.07,98.12,28800.0,69.11,69.1312,69.0959,69.1312,28800.0
2015-04-24 15:05:00,98.11,98.13,98.1,98.12,15600.0,69.1241,69.1382,69.1171,69.1312,15600.0
2015-04-24 15:10:00,98.12,98.15,98.1,98.12,22100.0,69.1312,69.1523,69.1171,69.1312,22100.0
2015-04-24 15:15:00,98.11,98.12,98.09,98.09,13300.0,69.1241,69.1312,69.11,69.11,13300.0
2015-04-24 15:20:00,98.08,98.12,98.06,98.07,25300.0,69.103,69.1312,69.0889,69.0959,25300.0
2015-04-24 15:25:00,98.08,98.1,98.07,98.09,19900.0,69.103,69.1171,69.0959,69.11,19900.0
2015-04-24 15:30:00,98.1,98.11,98.07,98.08,20800.0,69.1171,69.1241,69.0959,69.103,20800.0
2015-04-24 15:35:00,98.09,98.14,98.08,98.09,28100.0,69.11,69.1453,69.103,69.11,28100.0
2015-04-24 15:40:00,98.09,98.12,98.07,98.08,28400.0,69.11,69.1312,69.0959,69.103,28400.0
2015-04-24 15:45:00,98.09,98.12,98.09,98.11,48300.0,69.11,69.1312,69.11,69.1241,48300.0
2015-04-24 15:50:00,98.1,98.14,98.1,98.11,42900.0,69.1171,69.1453,69.1171,69.1241,42900.0
2015-04-24 15:55:00,98.11,98.12,98.08,98.11,96100.0,69.1241,69.1312,69.103,69.1241,96100.0
2015-04-27 09:30:00,98.04,98.36,98.0,98.05,78000.0,69.0748,69.3003,69.0466,69.0819,78000.0
2015-04-27 09:35:00,98.01,98.03,97.72,97.79,47400.0,69.0537,69.0678,68.8493,68.8987,47400.0
2015-04-27 09:40:00,97.79,97.85,97.76,97.82,28600.0,68.8987,68.9409,68.8775,68.9198,28600.0
2015-04-27 09:45:00,97.83,97.85,97.72,97.82,23600.0,68.9269,68.9409,68.8493,68.9198,23600.0
2015-04-27 09:50:00,97.83,97.96,97.83,97.85,28500.0,68.9269,69.0184,68.9269,68.9409,28500.0
2015-04-27 09:55:00,97.87,98.08,97.84,97.91,27400.0,68.955,69.103,68.9339,68.9832,27400.0
2015-04-27 10:00:00,97.91,98.05,97.9,97.97,33000.0,68.9832,69.0819,68.9762,69.0255,33000.0
2015-04-27 10:05:00,97.96,97.99,97.94,97.97,15300.0,69.0184,69.0396,69.0044,69.0255,15300.0
2015-04-27 10:10:00,97.95,97.98,97.87,97.97,26100.0,69.0114,69.0325,68.955,69.0255,26100.0
2015-04-27 10:15:00,97.97,98.0,97.87,97.88,47700.0,69.0255,69.0466,68.955,68.9621,47700.0
2015-04-27 10:20:00,97.89,97.89,97.8,97.81,53000.0,68.9691,68.9691,68.9057,68.9128,53000.0
2015-04-27 10:25:00,97.81,97.84,97.75,97.77,42000.0,68.9128,68.9339,68.8705,68.8846,42000.0
2015-04-27 10:30:00,97.76,97.86,97.75,97.81,30100.0,68.8775,68.948,68.8705,68.9128,30100.0
2015-04-27 10:35:00,97.81,97.82,97.76,97.8,45000.0,68.9128,68.9198,68.8775,68.9057,45000.0
2015-04-27 10:40:00,97.79,97.8,97.69,97.74,49200.0,68.8987,68.9057,68.8282,68.8634,49200.0
2015-04-27 10:45:00,97.73,97.76,97.69,97.74,26700.0,68.8564,68.8775,68.8282,68.8634,26700.0
2015-04-27 10:50:00,97.72,97.74,97.62,97.73,44400.0,68.8493,68.8634,68.7789,68.8564,44400.0
2015-04-27 10:55:00,97.73,97.78,97.66,97.76,18900.0,68.8564,68.8916,68.8071,68.8775,18900.0
2015-04-27 11:00:00,97.75,97.83,97.68,97.69,64100.0,68.8705,68.9269,68.8212,68.8282,64100.0
2015-04-27 11:05:00,97.69,97.7,97.6,97.67,45800.0,68.8282,68.8353,68.7648,68.8141,45800.0
2015-04-27 11:10:00,97.67,97.67,97.62,97.66,27100.0,68.8141,68.8141,68.7789,68.8071,27100.0
2015-04-27 11:15:00,97.67,97.71,97.63,97.66,36900.0,68.8141,68.8423,68.7859,68.8071,36900.0
2015-04-27 11:20:00,97.65,97.69,97.6,97.61,23100.0,68.8,68.8282,68.7648,68.7718,23100.0
2015-04-27 11:25:00,97.63,97.64,97.6,97.62,24700.0,68.7859,68.793,68.7648,68.7789,24700.0
2015-04-27 11:30:00,97.63,97.69,97.61,97.66,47600.0,68.7859,68.8282,68.7718,68.8071,47600.0
2015-04-27 11:35:00,97.66,97.72,97.6,97.64,54400.0,68.8071,68.8493,68.7648,68.793,54400.0
2015-04-27 11:40:00,97.63,97.65,97.56,97.59,31300.0,68.7859,68.8,68.7366,68.7578,31300.0
2015-04-27 11:45:00,97.61,97.63,97.51,97.53,43100.0,68.7718,68.7859,68.7014,68.7155,43100.0
2015-04-27 11:50:00,97.53,97.56,97.5,97.54,26100.0,68.7155,68.7366,68.6943,68.7225,26100.0
2015-04-27 11:55:00,97.55,97.66,97.48,97.65,54900.0,68.7296,68.8071,68.6803,68.8,54900.0
2015-04-27 12:00:00,97.65,97.72,97.62,97.72,17600.0,68.8,68.8493,68.7789,68.8493,17600.0
2015-04-27 12:05:00,97.71,97.74,97.66,97.66,22300.0,68.8423,68.8634,68.8071,68.8071,22300.0
2015-04-27 12:10:00,97.65,97.67,97.57,97.66,39500.0,68.8,68.8141,68.7437,68.8071,39500.0
2015-04-27 12:15:00,97.65,97.65,97.52,97.52,39900.0,68.8,68.8,68.7084,68.7084,39900.0
2015-04-27 12:20:00,97.51,97.62,97.51,97.57,27900.0,68.7014,68.7789,68.7014,68.7437,27900.0
2015-04-27 12:25:00,97.57,97.65,97.55,97.57,28700.0,68.7437,68.8,68.7296,68.7437,28700.0
2015-04-27 12:30:00,97.58,97.61,97.56,97.6,26300.0,68.7507,68.7718,68.7366,68.7648,26300.0
2015-04-27 12:35:00,97.6,97.65,97.55,97.61,21900.0,68.7648,68.8,68.7296,68.7718,21900.0
2015-04-27 12:40:00,97.62,97.62,97.55,97.56,16700.0,68.7789,68.7789,68.7296,68.7366,16700.0
2015-04-27 12:45:00,97.56,97.6,97.52,97.55,16900.0,68.7366,68.7648,68.7084,68.7296,16900.0
2015-04-27 12:50:00,97.55,97.57,97.43,97.56,37400.0,68.7296,68.7437,68.645,68.7366,37400.0
2015-04-27 12:55:00,97.55,97.65,97.54,97.65,23900.0,68.7296,68.8,68.7225,68.8,23900.0
2015-04-27 13:00:00,97.63,97.7,97.62,97.69,40900.0,68.7859,68.8353,68.7789,68.8282,40900.0
2015-04-27 13:05:00,97.68,97.75,97.62,97.74,39000.0,68.8212,68.8705,68.7789,68.8634,39000.0
2015-04-27 13:10:00,97.74,97.75,97.67,97.69,33100.0,68.8634,68.8705,68.8141,68.8282,33100.0
2015-04-27 13:15:00,97.69,97.76,97.65,97.71,82200.0,68.8282,68.8775,68.8,68.8423,82200.0
2015-04-27 13:20:00,97.71,97.71,97.61,97.71,34300.0,68.8423,68.8423,68.7718,68.8423,34300.0
2015-04-27 13:25:00,97.71,97.78,97.68,97.76,30300.0,68.8423,68.8916,68.8212,68.8775,30300.0
2015-04-27 13:30:00,97.76,97.82,97.73,97.82,26000.0,68.8775,68.9198,68.8564,68.9198,26000.0
2015-04-27 13:35:00,97.82,97.84,97.79,97.82,20800.0,68.9198,68.9339,68.8987,68.9198,20800.0
2015-04-27 13:40:00,97.82,97.82,97.76,97.77,43800.0,68.9198,68.9198,68.8775,68.8846,43800.0
2015-04-27 13:45:00,97.77,97.83,97.75,97.79,28000.0,68.8846,68.9269,68.8705,68.8987,28000.0
2015-04-27 13:50:00,97.79,97.82,97.75,97.8,45400.0,68.8987,68.9198,68.8705,68.9057,45400.0
2015-04-27 13:55:00,97.81,97.83,97.76,97.8,26500.0,68.9128,68.9269,68.8775,68.9057,26500.0
2015-04-27 14:00:00,97.79,97.82,97.75,97.8,20700.0,68.8987,68.9198,68.8705,68.9057,20700.0
2015-04-27 14:05:00,97.78,97.8,97.75,97.76,24600.0,68.8916,68.9057,68.8705,68.8775,24600.0
2015-04-27 14:10:00,97.75,97.76,97.72,97.75,24100.0,68.8705,68.8775,68.8493,68.8705,24100.0
2015-04-27 14:15:00,97.75,97.77,97.66,97.76,110600.0,68.8705,68.8846,68.8071,68.8775,110600.0
2015-04-27 14:20:00,97.76,97.84,97.75,97.8,83900.0,68.8775,68.9339,68.8705,68.9057,83900.0
2015-04-27 14:25:00,97.8,97.81,97.71,97.79,56200.0,68.9057,68.9128,68.8423,68.8987,56200.0
2015-04-27 14:30:00,97.77,97.79,97.65,97.69,33400.0,68.8846,68.8987,68.8,68.8282,33400.0
2015-04-27 14:35:00,97.69,97.69,97.51,97.55,35100.0,68.8282,68.8282,68.7014,68.7296,35100.0
2015-04-27 14:40:00,97.54,97.67,97.53,97.61,28400.0,68.7225,68.8141,68.7155,68.7718,28400.0
2015-04-27 14:45:00,97.61,97.66,97.53,97.64,56100.0,68.7718,68.8071,68.7155,68.793,56100.0
2015-04-27 14:50:00,97.64,97.7,97.59,97.61,28100.0,68.793,68.8353,68.7578,68.7718,28100.0
2015-04-27 14:55:00,97.61,97.73,97.6,97.62,26600.0,68.7718,68.8564,68.7648,68.7789,26600.0
2015-04-27 15:00:00,97.62,97.65,97.56,97.62,27500.0,68.7789,68.8,68.7366,68.7789,27500.0
2015-04-27 15:05:00,97.61,97.62,97.56,97.59,30300.0,68.7718,68.7789,68.7366,68.7578,30300.0
2015-04-27 15:10:00,97.59,97.7,97.57,97.59,38300.0,68.7578,68.8353,68.7437,68.7578,38300.0
2015-04-27 15:15:00,97.58,97.61,97.44,97.46,47700.0,68.7507,68.7718,68.6521,68.6662,47700.0
2015-04-27 15:20:00,97.44,97.5,97.44,97.48,43900.0,68.6521,68.6943,68.6521,68.6803,43900.0
2015-04-27 15:25:00,97.48,97.51,97.41,97.42,52800.0,68.6803,68.7014,68.6309,68.638,52800.0
2015-04-27 15:30:00,97.42,97.42,97.32,97.37,74300.0,68.638,68.638,68.5675,68.6028,74300.0
2015-04-27 15:35:00,97.37,97.4,97.26,97.4,66700.0,68.6028,68.6239,68.5253,68.6239,66700.0
2015-04-27 15:40:00,97.4,97.56,97.33,97.44,84700.0,68.6239,68.7366,68.5746,68.6521,84700.0
2015-04-27 15:45:00,97.43,97.44,97.24,97.31,96800.0,68.645,68.6521,68.5112,68.5605,96800.0
2015-04-27 15:50:00,97.3,97.32,97.26,97.29,90800.0,68.5534,68.5675,68.5253,68.5464,90800.0
2015-04-27 15:55:00,97.28,97.47,97.26,97.44,177700.0,68.5393,68.6732,68.5253,68.6521,177700.0
2015-04-28 09:30:00,99.2,99.2,98.87,99.03,284100.0,69.8921,69.8921,69.6596,69.7723,284100.0
2015-04-28 09:35:00,99.03,99.07,98.85,98.95,246100.0,69.7723,69.8005,69.6455,69.716,246100.0
2015-04-28 09:40:00,98.95,99.09,98.7,99.06,120000.0,69.716,69.8146,69.5398,69.7935,120000.0
2015-04-28 09:45:00,99.08,99.39,99.04,99.34,241500.0,69.8075,70.026,69.7794,69.9907,241500.0
2015-04-28 09:50:00,99.36,99.8,99.36,99.79,253500.0,70.0048,70.3148,70.0048,70.3078,253500.0
2015-04-28 09:55:00,99.8,99.95,99.67,99.79,168000.0,70.3148,70.4205,70.2232,70.3078,168000.0
2015-04-28 10:00:00,99.78,100.27,99.65,100.1,281200.0,70.3007,70.646,70.2091,70.5262,281200.0
2015-04-28 10:05:00,100.13,100.25,99.76,99.97,221200.0,70.5473,70.6319,70.2866,70.4346,221200.0
2015-04-28 10:10:00,99.97,100.08,99.59,99.71,167700.0,70.4346,70.5121,70.1669,70.2514,167700.0
2015-04-28 10:15:00,99.7,100.07,99.2,99.45,236000.0,70.2444,70.5051,69.8921,70.0682,236000.0
2015-04-28 10:20:00,99.45,100.24,99.45,100.24,161500.0,70.0682,70.6248,70.0682,70.6248,161500.0
2015-04-28 10:25:00,100.23,100.86,100.2,100.8,175100.0,70.6178,71.0617,70.5967,71.0194,175100.0
2015-04-28 10:30:00,100.79,100.96,100.48,100.51,129600.0,71.0123,71.1321,70.7939,70.8151,129600.0
2015-04-28 10:35:00,100.49,100.84,100.48,100.82,80400.0,70.801,71.0476,70.7939,71.0335,80400.0
2015-04-28 10:40:00,100.83,101.43,100.75,101.41,197300.0,71.0405,71.4633,70.9842,71.4492,197300.0
2015-04-28 10:45:00,101.41,101.77,101.39,101.54,160100.0,71.4492,71.7028,71.4351,71.5408,160100.0
2015-04-28 10:50:00,101.53,101.55,101.0,101.0,131600.0,71.5337,71.5478,71.1603,71.1603,131600.0
2015-04-28 10:55:00,101.01,101.14,100.81,101.13,125300.0,71.1673,71.2589,71.0264,71.2519,125300.0
2015-04-28 11:00:00,101.17,101.19,100.81,100.98,79300.0,71.2801,71.2942,71.0264,71.1462,79300.0
2015-04-28 11:05:00,100.99,100.99,100.69,100.74,111600.0,71.1533,71.1533,70.9419,70.9771,111600.0
2015-04-28 11:10:00,100.77,100.83,100.58,100.59,86400.0,70.9982,71.0405,70.8644,70.8714,86400.0
2015-04-28 11:15:00,100.59,100.97,100.53,100.95,116500.0,70.8714,71.1392,70.8292,71.1251,116500.0
2015-04-28 11:20:00,100.95,101.0,100.86,100.86,44600.0,71.1251,71.1603,71.0617,71.0617,44600.0
2015-04-28 11:25:00,100.86,100.93,100.62,100.62,71700.0,71.0617,71.111,70.8926,70.8926,71700.0
2015-04-28 11:30:00,100.62,100.78,100.61,100.67,44200.0,70.8926,71.0053,70.8855,70.9278,44200.0
2015-04-28 11:35:00,100.66,100.9,100.62,100.9,57600.0,70.9207,71.0898,70.8926,71.0898,57600.0
2015-04-28 11:40:00,100.88,100.88,100.58,100.6,33700.0,71.0758,71.0758,70.8644,70.8785,33700.0
2015-04-28 11:45:00,100.62,100.83,100.61,100.82,48400.0,70.8926,71.0405,70.8855,71.0335,48400.0
2015-04-28 11:50:00,100.81,100.84,100.72,100.79,35200.0,71.0264,71.0476,70.963,71.0123,35200.0
2015-04-28 11:55:00,100.8,100.9,100.75,100.89,38600.0,71.0194,71.0898,70.9842,71.0828,38600.0
2015-04-28 12:00:00,100.9,100.91,100.66,100.73,71300.0,71.0898,71.0969,70.9207,70.9701,71300.0
2015-04-28 12:05:00,100.71,100.81,100.71,100.75,37500.0,70.956,71.0264,70.956,70.9842,37500.0
2015-04-28 12:10:00,100.73,100.86,100.65,100.81,37000.0,70.9701,71.0617,70.9137,71.0264,37000.0
2015-04-28 12:15:00,100.83,100.91,100.83,100.87,24200.0,71.0405,71.0969,71.0405,71.0687,24200.0
2015-04-28 12:20:00,100.86,100.91,100.75,100.75,42200.0,71.0617,71.0969,70.9842,70.9842,42200.0
2015-04-28 12:25:00,100.76,100.9,100.75,100.88,31100.0,70.9912,71.0898,70.9842,71.0758,31100.0
2015-04-28 12:30:00,100.89,100.94,100.71,100.76,68200.0,71.0828,71.118,70.956,70.9912,68200.0
2015-04-28 12:35:00,100.75,100.8,100.65,100.65,162900.0,70.9842,71.0194,70.9137,70.9137,162900.0
2015-04-28 12:40:00,100.66,100.69,100.6,100.66,35200.0,70.9207,70.9419,70.8785,70.9207,35200.0
2015-04-28 12:45:00,100.66,100.74,100.63,100.64,47900.0,70.9207,70.9771,70.8996,70.9067,47900.0
2015-04-28 12:50:00,100.65,100.69,100.63,100.68,41900.0,70.9137,70.9419,70.8996,70.9348,41900.0
2015-04-28 12:55:00,100.67,100.72,100.6,100.61,38000.0,70.9278,70.963,70.8785,70.8855,38000.0
2015-04-28 13:00:00,100.61,100.67,100.6,100.65,38400.0,70.8855,70.9278,70.8785,70.9137,38400.0
2015-04-28 13:05:00,100.65,100.66,100.5,100.58,42200.0,70.9137,70.9207,70.808,70.8644,42200.0
2015-04-28 13:10:00,100.58,100.6,100.32,100.43,75000.0,70.8644,70.8785,70.6812,70.7587,75000.0
2015-04-28 13:15:00,100.42,100.49,100.42,100.42,32200.0,70.7517,70.801,70.7517,70.7517,32200.0
2015-04-28 13:20:00,100.42,100.46,100.37,100.39,69300.0,70.7517,70.7798,70.7164,70.7305,69300.0
2015-04-28 13:25:00,100.4,100.46,100.38,100.39,37000.0,70.7376,70.7798,70.7235,70.7305,37000.0
2015-04-28 13:30:00,100.39,100.46,100.38,100.44,49900.0,70.7305,70.7798,70.7235,70.7657,49900.0
2015-04-28 13:35:00,100.43,100.44,100.37,100.41,38300.0,70.7587,70.7657,70.7164,70.7446,38300.0
2015-04-28 13:40:00,100.41,100.45,100.39,100.44,56100.0,70.7446,70.7728,70.7305,70.7657,56100.0
2015-04-28 13:45:00,100.44,100.46,100.43,100.43,30900.0,70.7657,70.7798,70.7587,70.7587,30900.0
2015-04-28 13:50:00,100.43,100.46,100.37,100.46,44900.0,70.7587,70.7798,70.7164,70.7798,44900.0
2015-04-28 13:55:00,100.45,100.46,100.38,100.38,53700.0,70.7728,70.7798,70.7235,70.7235,53700.0
2015-04-28 14:00:00,100.37,100.41,100.33,100.39,32300.0,70.7164,70.7446,70.6882,70.7305,32300.0
2015-04-28 14:05:00,100.39,100.41,100.33,100.4,37900.0,70.7305,70.7446,70.6882,70.7376,37900.0
2015-04-28 14:10:00,100.4,100.41,100.37,100.4,36600.0,70.7376,70.7446,70.7164,70.7376,36600.0
2015-04-28 14:15:00,100.39,100.4,100.25,100.26,63300.0,70.7305,70.7376,70.6319,70.6389,63300.0
2015-04-28 14:20:00,100.25,100.33,100.22,100.3,38500.0,70.6319,70.6882,70.6107,70.6671,38500.0
2015-04-28 14:25:00,100.3,100.31,100.22,100.24,71800.0,70.6671,70.6742,70.6107,70.6248,71800.0
2015-04-28 14:30:00,100.23,100.37,100.2,100.35,115400.0,70.6178,70.7164,70.5967,70.7023,115400.0
2015-04-28 14:35:00,100.33,100.41,100.3,100.4,35100.0,70.6882,70.7446,70.6671,70.7376,35100.0
2015-04-28 14:40:00,100.39,100.41,100.26,100.33,32200.0,70.7305,70.7446,70.6389,70.6882,32200.0
2015-04-28 14:45:00,100.33,100.34,100.23,100.24,71500.0,70.6882,70.6953,70.6178,70.6248,71500.0
2015-04-28 14:50:00,100.24,100.25,100.15,100.2,102100.0,70.6248,70.6319,70.5614,70.5967,102100.0
2015-04-28 14:55:00,100.21,100.24,100.18,100.22,48800.0,70.6037,70.6248,70.5826,70.6107,48800.0
2015-04-28 15:00:00,100.22,100.28,100.21,100.23,57300.0,70.6107,70.653,70.6037,70.6178,57300.0
2015-04-28 15:05:00,100.25,100.38,100.23,100.38,74700.0,70.6319,70.7235,70.6178,70.7235,74700.0
2015-04-28 15:10:00,100.38,100.43,100.37,100.41,42400.0,70.7235,70.7587,70.7164,70.7446,42400.0
2015-04-28 15:15:00,100.41,100.54,100.39,100.41,96200.0,70.7446,70.8362,70.7305,70.7446,96200.0
2015-04-28 15:20:00,100.43,100.43,100.29,100.38,59000.0,70.7587,70.7587,70.6601,70.7235,59000.0
2015-04-28 15:25:00,100.38,100.44,100.31,100.42,58800.0,70.7235,70.7657,70.6742,70.7517,58800.0
2015-04-28 15:30:00,100.42,100.53,100.41,100.5,88200.0,70.7517,70.8292,70.7446,70.808,88200.0
2015-04-28 15:35:00,100.5,100.51,100.44,100.51,74200.0,70.808,70.8151,70.7657,70.8151,74200.0
2015-04-28 15:40:00,100.52,100.52,100.46,100.5,90900.0,70.8221,70.8221,70.7798,70.808,90900.0
2015-04-28 15:45:00,100.5,100.51,100.46,100.5,176700.0,70.808,70.8151,70.7798,70.808,176700.0
2015-04-28 15:50:00,100.49,100.69,100.45,100.65,142300.0,70.801,70.9419,70.7728,70.9137,142300.0
2015-04-28 15:55:00,100.65,100.78,100.6,100.76,185600.0,70.9137,71.0053,70.8785,70.9912,185600.0
2015-04-29 09:30:00,101.41,101.68,101.02,101.14,168500.0,71.4492,71.6394,71.1744,71.2589,168500.0
2015-04-29 09:35:00,101.1,101.26,100.8,101.17,99600.0,71.2308,71.3435,71.0194,71.2801,99600.0
2015-04-29 09:40:00,101.17,101.26,100.95,100.99,55200.0,71.2801,71.3435,71.1251,71.1533,55200.0
2015-04-29 09:45:00,100.99,101.54,100.98,101.5,100100.0,71.1533,71.5408,71.1462,71.5126,100100.0
2015-04-29 09:50:00,101.49,101.53,101.43,101.48,89600.0,71.5055,71.5337,71.4633,71.4985,89600.0
2015-04-29 09:55:00,101.48,101.53,101.23,101.24,55100.0,71.4985,71.5337,71.3223,71.3294,55100.0
2015-04-29 10:00:00,101.21,101.36,101.0,101.02,46300.0,71.3083,71.4139,71.1603,71.1744,46300.0
2015-04-29 10:05:00,101.03,101.25,101.0,101.24,59600.0,71.1814,71.3364,71.1603,71.3294,59600.0
2015-04-29 10:10:00,101.25,101.29,101.13,101.18,67100.0,71.3364,71.3646,71.2519,71.2871,67100.0
2015-04-29 10:15:00,101.17,101.17,101.05,101.09,30100.0,71.2801,71.2801,71.1955,71.2237,30100.0
2015-04-29 10:20:00,101.11,101.2,101.0,101.18,147100.0,71.2378,71.3012,71.1603,71.2871,147100.0
2015-04-29 10:25:00,101.18,101.39,101.14,101.38,114400.0,71.2871,71.4351,71.2589,71.428,114400.0
2015-04-29 10:30:00,101.39,101.49,101.37,101.47,59100.0,71.4351,71.5055,71.421,71.4914,59100.0
2015-04-29 10:35:00,101.47,101.59,101.45,101.59,38800.0,71.4914,71.576,71.4773,71.576,38800.0
2015-04-29 10:40:00,101.58,101.6,101.44,101.6,59200.0,71.5689,71.583,71.4703,71.583,59200.0
2015-04-29 10:45:00,101.58,101.66,101.51,101.64,46900.0,71.5689,71.6253,71.5196,71.6112,46900.0
2015-04-29 10:50:00,101.64,101.89,101.62,101.88,100900.0,71.6112,71.7874,71.5971,71.7803,100900.0
2015-04-29 10:55:00,101.86,101.87,101.74,101.78,80900.0,71.7662,71.7733,71.6817,71.7099,80900.0
2015-04-29 11:00:00,101.79,101.92,101.76,101.92,68200.0,71.7169,71.8085,71.6958,71.8085,68200.0
2015-04-29 11:05:00,101.92,101.98,101.82,101.91,53600.0,71.8085,71.8508,71.738,71.8014,53600.0
2015-04-29 11:10:00,101.91,101.92,101.64,101.65,71000.0,71.8014,71.8085,71.6112,71.6183,71000.0
2015-04-29 11:15:00,101.65,101.7,101.63,101.69,50200.0,71.6183,71.6535,71.6042,71.6464,50200.0
2015-04-29 11:20:00,101.69,101.88,101.68,101.86,52800.0,71.6464,71.7803,71.6394,71.7662,52800.0
2015-04-29 11:25:00,101.85,101.86,101.68,101.72,34000.0,71.7592,71.7662,71.6394,71.6676,34000.0
2015-04-29 11:30:00,101.71,101.73,101.48,101.53,39700.0,71.6605,71.6746,71.4985,71.5337,39700.0
2015-04-29 11:35:00,101.53,101.55,101.5,101.53,26900.0,71.5337,71.5478,71.5126,71.5337,26900.0
2015-04-29 11:40:00,101.51,101.57,101.46,101.53,55100.0,71.5196,71.5619,71.4844,71.5337,55100.0
2015-04-29 11:45:00,101.52,101.52,101.42,101.44,28400.0,71.5267,71.5267,71.4562,71.4703,28400.0
2015-04-29 11:50:00,101.44,101.44,101.3,101.34,28600.0,71.4703,71.4703,71.3717,71.3998,28600.0
2015-04-29 11:55:00,101.35,101.42,101.32,101.39,83200.0,71.4069,71.4562,71.3858,71.4351,83200.0
2015-04-29 12:00:00,101.4,101.43,101.38,101.38,31800.0,71.4421,71.4633,71.428,71.428,31800.0
2015-04-29 12:05:00,101.39,101.42,101.26,101.29,30700.0,71.4351,71.4562,71.3435,71.3646,30700.0
2015-04-29 12:10:00,101.29,101.3,101.06,101.13,76300.0,71.3646,71.3717,71.2026,71.2519,76300.0
2015-04-29 12:15:00,101.13,101.14,101.03,101.08,67300.0,71.2519,71.2589,71.1814,71.2167,67300.0
2015-04-29 12:20:00,101.07,101.12,101.02,101.03,33300.0,71.2096,71.2448,71.1744,71.1814,33300.0
2015-04-29 12:25:00,101.02,101.1,100.84,101.05,98200.0,71.1744,71.2308,71.0476,71.1955,98200.0
2015-04-29 12:30:00,101.05,101.1,100.94,101.1,43000.0,71.1955,71.2308,71.118,71.2308,43000.0
2015-04-29 12:35:00,101.1,101.11,100.99,101.0,31100.0,71.2308,71.2378,71.1533,71.1603,31100.0
2015-04-29 12:40:00,101.0,101.04,100.97,101.02,110400.0,71.1603,71.1885,71.1392,71.1744,110400.0
2015-04-29 12:45:00,101.02,101.08,101.01,101.04,20700.0,71.1744,71.2167,71.1673,71.1885,20700.0
2015-04-29 12:50:00,101.05,101.06,101.0,101.01,30500.0,71.1955,71.2026,71.1603,71.1673,30500.0
2015-04-29 12:55:00,101.0,101.1,100.99,101.08,273200.0,71.1603,71.2308,71.1533,71.2167,273200.0
2015-04-29 13:00:00,101.09,101.21,101.07,101.21,38000.0,71.2237,71.3083,71.2096,71.3083,38000.0
2015-04-29 13:05:00,101.18,101.18,101.05,101.13,92000.0,71.2871,71.2871,71.1955,71.2519,92000.0
2015-04-29 13:10:00,101.14,101.26,101.12,101.24,32000.0,71.2589,71.3435,71.2448,71.3294,32000.0
2015-04-29 13:15:00,101.23,101.32,101.23,101.29,23900.0,71.3223,71.3858,71.3223,71.3646,23900.0
2015-04-29 13:20:00,101.29,101.31,101.19,101.25,22400.0,71.3646,71.3787,71.2942,71.3364,22400.0
2015-04-29 13:25:00,101.26,101.3,101.18,101.24,21300.0,71.3435,71.3717,71.2871,71.3294,21300.0
2015-04-29 13:30:00,101.25,101.28,101.19,101.2,25100.0,71.3364,71.3576,71.2942,71.3012,25100.0
2015-04-29 13:35:00,101.19,101.38,101.19,101.37,29500.0,71.2942,71.428,71.2942,71.421,29500.0
2015-04-29 13:40:00,101.36,101.5,101.36,101.41,30600.0,71.4139,71.5126,71.4139,71.4492,30600.0
2015-04-29 13:45:00,101.42,101.48,101.35,101.4,22000.0,71.4562,71.4985,71.4069,71.4421,22000.0
2015-04-29 13:50:00,101.39,101.49,101.35,101.38,31600.0,71.4351,71.5055,71.4069,71.428,31600.0
2015-04-29 13:55:00,101.39,101.46,101.25,101.3,36600.0,71.4351,71.4844,71.3364,71.3717,36600.0
2015-04-29 14:00:00,101.31,101.67,101.08,101.67,112700.0,71.3787,71.6324,71.2167,71.6324,112700.0
2015-04-29 14:05:00,101.65,101.7,101.34,101.41,72800.0,71.6183,71.6535,71.3998,71.4492,72800.0
2015-04-29 14:10:00,101.41,101.5,101.24,101.34,58100.0,71.4492,71.5126,71.3294,71.3998,58100.0
2015-04-29 14:15:00,101.35,101.54,101.3,101.49,41300.0,71.4069,71.5408,71.3717,71.5055,41300.0
2015-04-29 14:20:00,101.5,101.67,101.45,101.63,60800.0,71.5126,71.6324,71.4773,71.6042,60800.0
2015-04-29 14:25:00,101.62,101.68,101.48,101.51,53200.0,71.5971,71.6394,71.4985,71.5196,53200.0
2015-04-29 14:30:00,101.52,101.67,101.45,101.63,49900.0,71.5267,71.6324,71.4773,71.6042,49900.0
2015-04-29 14:35:00,101.64,101.7,101.49,101.49,31300.0,71.6112,71.6535,71.5055,71.5055,31300.0
2015-04-29 14:40:00,101.5,101.61,101.48,101.58,40700.0,71.5126,71.5901,71.4985,71.5689,40700.0
2015-04-29 14:45:00,101.59,101.61,101.4,101.44,32800.0,71.576,71.5901,71.4421,71.4703,32800.0
2015-04-29 14:50:00,101.46,101.52,101.3,101.37,31900.0,71.4844,71.5267,71.3717,71.421,31900.0
2015-04-29 14:55:00,101.38,101.39,101.22,101.22,37100.0,71.428,71.4351,71.3153,71.3153,37100.0
2015-04-29 15:00:00,101.24,101.27,101.13,101.14,50400.0,71.3294,71.3505,71.2519,71.2589,50400.0
2015-04-29 15:05:00,101.15,101.2,101.08,101.13,52100.0,71.266,71.3012,71.2167,71.2519,52100.0
2015-04-29 15:10:00,101.13,101.16,101.0,101.14,64200.0,71.2519,71.273,71.1603,71.2589,64200.0
2015-04-29 15:15:00,101.15,101.19,101.0,101.08,49100.0,71.266,71.2942,71.1603,71.2167,49100.0
2015-04-29 15:20:00,101.08,101.12,101.05,101.09,51200.0,71.2167,71.2448,71.1955,71.2237,51200.0
2015-04-29 15:25:00,101.09,101.1,101.0,101.01,50300.0,71.2237,71.2308,71.1603,71.1673,50300.0
2015-04-29 15:30:00,101.01,101.08,101.01,101.08,61000.0,71.1673,71.2167,71.1673,71.2167,61000.0
2015-04-29 15:35:00,101.08,101.35,101.08,101.34,81200.0,71.2167,71.4069,71.2167,71.3998,81200.0
2015-04-29 15:40:00,101.33,101.34,101.05,101.07,78000.0,71.3928,71.3998,71.1955,71.2096,78000.0
2015-04-29 15:45:00,101.07,101.19,101.02,101.17,83200.0,71.2096,71.2942,71.1744,71.2801,83200.0
2015-04-29 15:50:00,101.19,101.21,101.1,101.2,106000.0,71.2942,71.3083,71.2308,71.3012,106000.0
2015-04-29 15:55:00,101.19,101.33,101.17,101.26,163800.0,71.2942,71.3928,71.2801,71.3435,163800.0
2015-04-30 09:30:00,100.94,101.28,100.66,101.2,104500.0,71.118,71.3576,70.9207,71.3012,104500.0
2015-04-30 09:35:00,101.18,101.3,101.06,101.1,78700.0,71.2871,71.3717,71.2026,71.2308,78700.0
2015-04-30 09:40:00,101.09,101.25,100.96,100.96,63800.0,71.2237,71.3364,71.1321,71.1321,63800.0
2015-04-30 09:45:00,100.95,101.24,100.95,101.09,52300.0,71.1251,71.3294,71.1251,71.2237,52300.0
2015-04-30 09:50:00,101.07,101.11,100.91,100.95,29500.0,71.2096,71.2378,71.0969,71.1251,29500.0
2015-04-30 09:55:00,100.94,100.94,100.67,100.68,26900.0,71.118,71.118,70.9278,70.9348,26900.0
2015-04-30 10:00:00,100.67,100.68,100.43,100.43,42600.0,70.9278,70.9348,70.7587,70.7587,42600.0
2015-04-30 10:05:00,100.44,100.77,100.43,100.71,41100.0,70.7657,70.9982,70.7587,70.956,41100.0
2015-04-30 10:10:00,100.69,100.92,100.61,100.83,45200.0,70.9419,71.1039,70.8855,71.0405,45200.0
2015-04-30 10:15:00,100.83,100.88,100.75,100.82,36400.0,71.0405,71.0758,70.9842,71.0335,36400.0
2015-04-30 10:20:00,100.83,100.86,100.6,100.69,43700.0,71.0405,71.0617,70.8785,70.9419,43700.0
2015-04-30 10:25:00,100.71,100.73,100.65,100.66,29100.0,70.956,70.9701,70.9137,70.9207,29100.0
2015-04-30 10:30:00,100.66,100.71,100.65,100.68,34100.0,70.9207,70.956,70.9137,70.9348,34100.0
2015-04-30 10:35:00,100.69,100.83,100.67,100.71,43800.0,70.9419,71.0405,70.9278,70.956,43800.0
2015-04-30 10:40:00,100.7,100.86,100.68,100.74,27200.0,70.9489,71.0617,70.9348,70.9771,27200.0
2015-04-30 10:45:00,100.74,100.81,100.71,100.73,38500.0,70.9771,71.0264,70.956,70.9701,38500.0
2015-04-30 10:50:00,100.72,100.81,100.68,100.69,52200.0,70.963,71.0264,70.9348,70.9419,52200.0
2015-04-30 10:55:00,100.69,100.83,100.65,100.67,37000.0,70.9419,71.0405,70.9137,70.9278,37000.0
2015-04-30 11:00:00,100.66,100.96,100.66,100.95,44200.0,70.9207,71.1321,70.9207,71.1251,44200.0
2015-04-30 11:05:00,100.95,101.04,100.93,100.96,43600.0,71.1251,71.1885,71.111,71.1321,43600.0
2015-04-30 11:10:00,100.95,101.0,100.85,100.87,38300.0,71.1251,71.1603,71.0546,71.0687,38300.0
2015-04-30 11:15:00,100.88,100.88,100.8,100.84,38400.0,71.0758,71.0758,71.0194,71.0476,38400.0
2015-04-30 11:20:00,100.85,100.87,100.81,100.86,28300.0,71.0546,71.0687,71.0264,71.0617,28300.0
2015-04-30 11:25:00,100.86,100.88,100.82,100.85,50300.0,71.0617,71.0758,71.0335,71.0546,50300.0
2015-04-30 11:30:00,100.85,100.95,100.85,100.91,43100.0,71.0546,71.1251,71.0546,71.0969,43100.0
2015-04-30 11:35:00,100.9,100.93,100.87,100.88,48200.0,71.0898,71.111,71.0687,71.0758,48200.0
2015-04-30 11:40:00,100.88,100.92,100.87,100.88,36500.0,71.0758,71.1039,71.0687,71.0758,36500.0
2015-04-30 11:45:00,100.88,100.88,100.81,100.84,20500.0,71.0758,71.0758,71.0264,71.0476,20500.0
2015-04-30 11:50:00,100.83,100.87,100.77,100.82,22300.0,71.0405,71.0687,70.9982,71.0335,22300.0
2015-04-30 11:55:00,100.83,100.87,100.79,100.8,83800.0,71.0405,71.0687,71.0123,71.0194,83800.0
2015-04-30 12:00:00,100.79,100.82,100.76,100.78,43100.0,71.0123,71.0335,70.9912,71.0053,43100.0
2015-04-30 12:05:00,100.78,100.78,100.71,100.73,33900.0,71.0053,71.0053,70.956,70.9701,33900.0
2015-04-30 12:10:00,100.74,100.78,100.71,100.75,22600.0,70.9771,71.0053,70.956,70.9842,22600.0
2015-04-30 12:15:00,100.74,100.78,100.74,100.77,21400.0,70.9771,71.0053,70.9771,70.9982,21400.0
2015-04-30 12:20:00,100.76,100.83,100.76,100.8,20200.0,70.9912,71.0405,70.9912,71.0194,20200.0
2015-04-30 12:25:00,100.8,100.8,100.65,100.65,16900.0,71.0194,71.0194,70.9137,70.9137,16900.0
2015-04-30 12:30:00,100.67,100.68,100.61,100.66,16500.0,70.9278,70.9348,70.8855,70.9207,16500.0
2015-04-30 12:35:00,100.66,100.66,100.59,100.6,14000.0,70.9207,70.9207,70.8714,70.8785,14000.0
2015-04-30 12:40:00,100.61,100.61,100.52,100.56,27200.0,70.8855,70.8855,70.8221,70.8503,27200.0
2015-04-30 12:45:00,100.56,100.59,100.51,100.57,25900.0,70.8503,70.8714,70.8151,70.8573,25900.0
2015-04-30 12:50:00,100.58,100.58,100.45,100.47,42900.0,70.8644,70.8644,70.7728,70.7869,42900.0
2015-04-30 12:55:00,100.46,100.56,100.46,100.56,35400.0,70.7798,70.8503,70.7798,70.8503,35400.0
2015-04-30 13:00:00,100.56,100.64,100.54,100.64,33500.0,70.8503,70.9067,70.8362,70.9067,33500.0
2015-04-30 13:05:00,100.65,100.69,100.58,100.66,18500.0,70.9137,70.9419,70.8644,70.9207,18500.0
2015-04-30 13:10:00,100.67,100.67,100.57,100.63,25200.0,70.9278,70.9278,70.8573,70.8996,25200.0
2015-04-30 13:15:00,100.63,100.66,100.57,100.66,17400.0,70.8996,70.9207,70.8573,70.9207,17400.0
2015-04-30 13:20:00,100.66,100.68,100.57,100.65,23200.0,70.9207,70.9348,70.8573,70.9137,23200.0
2015-04-30 13:25:00,100.65,100.66,100.59,100.64,35500.0,70.9137,70.9207,70.8714,70.9067,35500.0
2015-04-30 13:30:00,100.64,100.86,100.61,100.86,45200.0,70.9067,71.0617,70.8855,71.0617,45200.0
2015-04-30 13:35:00,100.85,100.87,100.74,100.75,42400.0,71.0546,71.0687,70.9771,70.9842,42400.0
2015-04-30 13:40:00,100.74,100.78,100.7,100.75,16800.0,70.9771,71.0053,70.9489,70.9842,16800.0
2015-04-30 13:45:00,100.74,100.78,100.71,100.71,18200.0,70.9771,71.0053,70.956,70.956,18200.0
2015-04-30 13:50:00,100.69,100.73,100.67,100.72,11200.0,70.9419,70.9701,70.9278,70.963,11200.0
2015-04-30 13:55:00,100.72,100.77,100.69,100.69,21900.0,70.963,70.9982,70.9419,70.9419,21900.0
2015-04-30 14:00:00,100.68,100.69,100.6,100.62,32400.0,70.9348,70.9419,70.8785,70.8926,32400.0
2015-04-30 14:05:00,100.63,100.67,100.55,100.63,30700.0,70.8996,70.9278,70.8432,70.8996,30700.0
2015-04-30 14:10:00,100.64,100.72,100.61,100.68,20800.0,70.9067,70.963,70.8855,70.9348,20800.0
2015-04-30 14:15:00,100.68,100.7,100.66,100.67,20700.0,70.9348,70.9489,70.9207,70.9278,20700.0
2015-04-30 14:20:00,100.67,100.7,100.53,100.53,71200.0,70.9278,70.9489,70.8292,70.8292,71200.0
2015-04-30 14:25:00,100.55,100.62,100.55,100.58,39800.0,70.8432,70.8926,70.8432,70.8644,39800.0
2015-04-30 14:30:00,100.58,100.63,100.54,100.62,39400.0,70.8644,70.8996,70.8362,70.8926,39400.0
2015-04-30 14:35:00,100.62,100.68,100.62,100.67,24700.0,70.8926,70.9348,70.8926,70.9278,24700.0
2015-04-30 14:40:00,100.67,100.69,100.62,100.68,46100.0,70.9278,70.9419,70.8926,70.9348,46100.0
2015-04-30 14:45:00,100.68,100.7,100.54,100.59,66100.0,70.9348,70.9489,70.8362,70.8714,66100.0
2015-04-30 14:50:00,100.59,100.63,100.52,100.58,28200.0,70.8714,70.8996,70.8221,70.8644,28200.0
2015-04-30 14:55:00,100.57,100.57,100.41,100.41,51800.0,70.8573,70.8573,70.7446,70.7446,51800.0
2015-04-30 15:00:00,100.4,100.42,100.23,100.34,63300.0,70.7376,70.7517,70.6178,70.6953,63300.0
2015-04-30 15:05:00,100.33,100.37,100.19,100.19,69600.0,70.6882,70.7164,70.5896,70.5896,69600.0
2015-04-30 15:10:00,100.19,100.21,100.08,100.2,80700.0,70.5896,70.6037,70.5121,70.5967,80700.0
2015-04-30 15:15:00,100.2,100.33,100.19,100.28,57100.0,70.5967,70.6882,70.5896,70.653,57100.0
2015-04-30 15:20:00,100.29,100.38,100.21,100.29,47800.0,70.6601,70.7235,70.6037,70.6601,47800.0
2015-04-30 15:25:00,100.28,100.33,100.2,100.31,48700.0,70.653,70.6882,70.5967,70.6742,48700.0
2015-04-30 15:30:00,100.31,100.47,100.21,100.44,53300.0,70.6742,70.7869,70.6037,70.7657,53300.0
2015-04-30 15:35:00,100.43,100.57,100.39,100.51,59900.0,70.7587,70.8573,70.7305,70.8151,59900.0
2015-04-30 15:40:00,100.51,100.51,100.35,100.42,68200.0,70.8151,70.8151,70.7023,70.7517,68200.0
2015-04-30 15:45:00,100.39,100.44,100.35,100.35,82100.0,70.7305,70.7657,70.7023,70.7023,82100.0
2015-04-30 15:50:00,100.34,100.45,100.34,100.38,89900.0,70.6953,70.7728,70.6953,70.7235,89900.0
2015-04-30 15:55:00,100.38,100.56,100.37,100.53,170600.0,70.7235,70.8503,70.7164,70.8292,170600.0
2015-05-01 09:30:00,100.95,101.2,100.84,100.95,110900.0,71.1251,71.3012,71.0476,71.1251,110900.0
2015-05-01 09:35:00,100.94,101.05,100.4,100.58,59800.0,71.118,71.1955,70.7376,70.8644,59800.0
2015-05-01 09:40:00,100.58,100.65,100.55,100.59,26500.0,70.8644,70.9137,70.8432,70.8714,26500.0
2015-05-01 09:45:00,100.56,100.61,100.55,100.55,30300.0,70.8503,70.8855,70.8432,70.8432,30300.0
2015-05-01 09:50:00,100.57,100.59,100.32,100.5,55900.0,70.8573,70.8714,70.6812,70.808,55900.0
2015-05-01 09:55:00,100.47,100.47,100.35,100.35,17200.0,70.7869,70.7869,70.7023,70.7023,17200.0
2015-05-01 10:00:00,100.33,100.52,100.29,100.5,33200.0,70.6882,70.8221,70.6601,70.808,33200.0
2015-05-01 10:05:00,100.53,100.53,100.33,100.48,17000.0,70.8292,70.8292,70.6882,70.7939,17000.0
2015-05-01 10:10:00,100.48,100.48,100.37,100.4,28200.0,70.7939,70.7939,70.7164,70.7376,28200.0
2015-05-01 10:15:00,100.39,100.7,100.39,100.69,27700.0,70.7305,70.9489,70.7305,70.9419,27700.0
2015-05-01 10:20:00,100.68,100.85,100.68,100.76,19100.0,70.9348,71.0546,70.9348,70.9912,19100.0
2015-05-01 10:25:00,100.77,100.81,100.73,100.81,22300.0,70.9982,71.0264,70.9701,71.0264,22300.0
2015-05-01 10:30:00,100.82,100.85,100.74,100.78,19700.0,71.0335,71.0546,70.9771,71.0053,19700.0
2015-05-01 10:35:00,100.78,100.78,100.66,100.72,17600.0,71.0053,71.0053,70.9207,70.963,17600.0
2015-05-01 10:40:00,100.71,100.71,100.52,100.54,26900.0,70.956,70.956,70.8221,70.8362,26900.0
2015-05-01 10:45:00,100.55,100.62,100.55,100.55,13500.0,70.8432,70.8926,70.8432,70.8432,13500.0
2015-05-01 10:50:00,100.56,100.67,100.56,100.62,18600.0,70.8503,70.9278,70.8503,70.8926,18600.0
2015-05-01 10:55:00,100.61,100.61,100.48,100.58,17200.0,70.8855,70.8855,70.7939,70.8644,17200.0
2015-05-01 11:00:00,100.59,100.72,100.59,100.7,21200.0,70.8714,70.963,70.8714,70.9489,21200.0
2015-05-01 11:05:00,100.68,100.68,100.6,100.62,20700.0,70.9348,70.9348,70.8785,70.8926,20700.0
2015-05-01 11:10:00,100.62,100.72,100.62,100.71,15700.0,70.8926,70.963,70.8926,70.956,15700.0
2015-05-01 11:15:00,100.69,100.7,100.63,100.69,16900.0,70.9419,70.9489,70.8996,70.9419,16900.0
2015-05-01 11:20:00,100.69,100.76,100.69,100.74,13500.0,70.9419,70.9912,70.9419,70.9771,13500.0
2015-05-01 11:25:00,100.73,100.85,100.73,100.83,19700.0,70.9701,71.0546,70.9701,71.0405,19700.0
2015-05-01 11:30:00,100.83,100.87,100.76,100.78,16500.0,71.0405,71.0687,70.9912,71.0053,16500.0
2015-05-01 11:35:00,100.76,100.77,100.72,100.73,15800.0,70.9912,70.9982,70.963,70.9701,15800.0
2015-05-01 11:40:00,100.74,100.74,100.67,100.71,19700.0,70.9771,70.9771,70.9278,70.956,19700.0
2015-05-01 11:45:00,100.7,100.7,100.52,100.55,27100.0,70.9489,70.9489,70.8221,70.8432,27100.0
2015-05-01 11:50:00,100.54,100.7,100.51,100.66,13900.0,70.8362,70.9489,70.8151,70.9207,13900.0
2015-05-01 11:55:00,100.65,100.79,100.65,100.74,13700.0,70.9137,71.0123,70.9137,70.9771,13700.0
2015-05-01 12:00:00,100.75,100.76,100.66,100.75,15500.0,70.9842,70.9912,70.9207,70.9842,15500.0
2015-05-01 12:05:00,100.76,100.77,100.66,100.75,13300.0,70.9912,70.9982,70.9207,70.9842,13300.0
2015-05-01 12:10:00,100.74,100.74,100.68,100.69,9600.0,70.9771,70.9771,70.9348,70.9419,9600.0
2015-05-01 12:15:00,100.7,100.75,100.69,100.74,16700.0,70.9489,70.9842,70.9419,70.9771,16700.0
2015-05-01 12:20:00,100.74,100.81,100.7,100.81,12800.0,70.9771,71.0264,70.9489,71.0264,12800.0
2015-05-01 12:25:00,100.8,100.8,100.71,100.76,16000.0,71.0194,71.0194,70.956,70.9912,16000.0
2015-05-01 12:30:00,100.77,100.83,100.77,100.79,17000.0,70.9982,71.0405,70.9982,71.0123,17000.0
2015-05-01 12:35:00,100.8,100.81,100.77,100.8,17500.0,71.0194,71.0264,70.9982,71.0194,17500.0
2015-05-01 12:40:00,100.8,100.81,100.77,100.8,8900.0,71.0194,71.0264,70.9982,71.0194,8900.0
2015-05-01 12:45:00,100.81,100.95,100.81,100.91,32400.0,71.0264,71.1251,71.0264,71.0969,32400.0
2015-05-01 12:50:00,100.92,100.95,100.85,100.93,17800.0,71.1039,71.1251,71.0546,71.111,17800.0
2015-05-01 12:55:00,100.93,100.97,100.9,100.92,13300.0,71.111,71.1392,71.0898,71.1039,13300.0
2015-05-01 13:00:00,100.92,100.92,100.88,100.91,16100.0,71.1039,71.1039,71.0758,71.0969,16100.0
2015-05-01 13:05:00,100.9,100.91,100.8,100.83,17300.0,71.0898,71.0969,71.0194,71.0405,17300.0
2015-05-01 13:10:00,100.84,100.84,100.8,100.81,9900.0,71.0476,71.0476,71.0194,71.0264,9900.0
2015-05-01 13:15:00,100.81,100.85,100.8,100.82,19500.0,71.0264,71.0546,71.0194,71.0335,19500.0
2015-05-01 13:20:00,100.82,100.84,100.78,100.81,19500.0,71.0335,71.0476,71.0053,71.0264,19500.0
2015-05-01 13:25:00,100.8,100.81,100.75,100.78,19700.0,71.0194,71.0264,70.9842,71.0053,19700.0
2015-05-01 13:30:00,100.78,100.82,100.77,100.78,10100.0,71.0053,71.0335,70.9982,71.0053,10100.0
2015-05-01 13:35:00,100.79,100.9,100.78,100.89,29000.0,71.0123,71.0898,71.0053,71.0828,29000.0
2015-05-01 13:40:00,100.89,100.9,100.81,100.85,56400.0,71.0828,71.0898,71.0264,71.0546,56400.0
2015-05-01 13:45:00,100.86,101.0,100.84,100.97,80100.0,71.0617,71.1603,71.0476,71.1392,80100.0
2015-05-01 13:50:00,100.97,101.18,100.97,101.14,30100.0,71.1392,71.2871,71.1392,71.2589,30100.0
2015-05-01 13:55:00,101.15,101.16,101.1,101.13,18300.0,71.266,71.273,71.2308,71.2519,18300.0
2015-05-01 14:00:00,101.13,101.28,101.13,101.28,35900.0,71.2519,71.3576,71.2519,71.3576,35900.0
2015-05-01 14:05:00,101.28,101.3,101.24,101.28,15800.0,71.3576,71.3717,71.3294,71.3576,15800.0
2015-05-01 14:10:00,101.29,101.32,101.26,101.3,21200.0,71.3646,71.3858,71.3435,71.3717,21200.0
2015-05-01 14:15:00,101.29,101.3,101.2,101.25,26400.0,71.3646,71.3717,71.3012,71.3364,26400.0
2015-05-01 14:20:00,101.26,101.28,101.22,101.26,15900.0,71.3435,71.3576,71.3153,71.3435,15900.0
2015-05-01 14:25:00,101.26,101.4,101.25,101.39,30500.0,71.3435,71.4421,71.3364,71.4351,30500.0
2015-05-01 14:30:00,101.39,101.4,101.31,101.31,27300.0,71.4351,71.4421,71.3787,71.3787,27300.0
2015-05-01 14:35:00,101.31,101.4,101.3,101.4,35000.0,71.3787,71.4421,71.3717,71.4421,35000.0
2015-05-01 14:40:00,101.39,101.4,101.34,101.34,22300.0,71.4351,71.4421,71.3998,71.3998,22300.0
2015-05-01 14:45:00,101.33,101.37,101.31,101.36,27100.0,71.3928,71.421,71.3787,71.4139,27100.0
2015-05-01 14:50:00,101.36,101.37,101.32,101.35,36800.0,71.4139,71.421,71.3858,71.4069,36800.0
2015-05-01 14:55:00,101.36,101.37,101.32,101.33,12600.0,71.4139,71.421,71.3858,71.3928,12600.0
2015-05-01 15:00:00,101.33,101.34,101.26,101.28,32500.0,71.3928,71.3998,71.3435,71.3576,32500.0
2015-05-01 15:05:00,101.28,101.28,101.21,101.22,37300.0,71.3576,71.3576,71.3083,71.3153,37300.0
2015-05-01 15:10:00,101.22,101.26,101.2,101.23,33700.0,71.3153,71.3435,71.3012,71.3223,33700.0
2015-05-01 15:15:00,101.23,101.25,101.22,101.23,25000.0,71.3223,71.3364,71.3153,71.3223,25000.0
2015-05-01 15:20:00,101.23,101.25,101.16,101.22,39200.0,71.3223,71.3364,71.273,71.3153,39200.0
2015-05-01 15:25:00,101.23,101.24,101.11,101.13,43500.0,71.3223,71.3294,71.2378,71.2519,43500.0
2015-05-01 15:30:00,101.14,101.15,101.06,101.14,45800.0,71.2589,71.266,71.2026,71.2589,45800.0
2015-05-01 15:35:00,101.13,101.24,101.12,101.13,41600.0,71.2519,71.3294,71.2448,71.2519,41600.0
2015-05-01 15:40:00,101.14,101.27,101.13,101.23,45600.0,71.2589,71.3505,71.2519,71.3223,45600.0
2015-05-01 15:45:00,101.22,101.27,101.21,101.25,53000.0,71.3153,71.3505,71.3083,71.3364,53000.0
2015-05-01 15:50:00,101.26,101.31,101.23,101.29,118300.0,71.3435,71.3787,71.3223,71.3646,118300.0
2015-05-01 15:55:00,101.29,101.42,101.27,101.36,174500.0,71.3646,71.4562,71.3505,71.4139,174500.0
2015-05-04 09:30:00,101.32,101.45,101.13,101.45,40600.0,71.3858,71.4773,71.2519,71.4773,40600.0
2015-05-04 09:35:00,101.42,101.65,101.37,101.6,20400.0,71.4562,71.6183,71.421,71.583,20400.0
2015-05-04 09:40:00,101.6,101.77,101.49,101.76,29700.0,71.583,71.7028,71.5055,71.6958,29700.0
2015-05-04 09:45:00,101.77,101.85,101.72,101.81,33000.0,71.7028,71.7592,71.6676,71.731,33000.0
2015-05-04 09:50:00,101.82,101.92,101.8,101.86,29200.0,71.738,71.8085,71.7239,71.7662,29200.0
2015-05-04 09:55:00,101.88,101.92,101.81,101.86,21900.0,71.7803,71.8085,71.731,71.7662,21900.0
2015-05-04 10:00:00,101.87,101.92,101.83,101.88,21600.0,71.7733,71.8085,71.7451,71.7803,21600.0
2015-05-04 10:05:00,101.9,101.96,101.84,101.86,24400.0,71.7944,71.8367,71.7521,71.7662,24400.0
2015-05-04 10:10:00,101.85,101.95,101.84,101.89,28100.0,71.7592,71.8296,71.7521,71.7874,28100.0
2015-05-04 10:15:00,101.9,101.93,101.85,101.86,20700.0,71.7944,71.8155,71.7592,71.7662,20700.0
2015-05-04 10:20:00,101.85,101.89,101.81,101.84,21700.0,71.7592,71.7874,71.731,71.7521,21700.0
2015-05-04 10:25:00,101.86,101.88,101.77,101.8,28000.0,71.7662,71.7803,71.7028,71.7239,28000.0
2015-05-04 10:30:00,101.8,101.85,101.69,101.82,32500.0,71.7239,71.7592,71.6464,71.738,32500.0
2015-05-04 10:35:00,101.83,101.83,101.72,101.72,13100.0,71.7451,71.7451,71.6676,71.6676,13100.0
2015-05-04 10:40:00,101.7,101.79,101.69,101.79,20600.0,71.6535,71.7169,71.6464,71.7169,20600.0
2015-05-04 10:45:00,101.79,101.79,101.65,101.69,23100.0,71.7169,71.7169,71.6183,71.6464,23100.0
2015-05-04 10:50:00,101.69,101.69,101.63,101.66,17100.0,71.6464,71.6464,71.6042,71.6253,17100.0
2015-05-04 10:55:00,101.65,101.66,101.6,101.64,13800.0,71.6183,71.6253,71.583,71.6112,13800.0
2015-05-04 11:00:00,101.65,101.65,101.59,101.61,32600.0,71.6183,71.6183,71.576,71.5901,32600.0
2015-05-04 11:05:00,101.61,101.66,101.59,101.64,27600.0,71.5901,71.6253,71.576,71.6112,27600.0
2015-05-04 11:10:00,101.63,101.63,101.56,101.59,27800.0,71.6042,71.6042,71.5549,71.576,27800.0
2015-05-04 11:15:00,101.59,101.59,101.53,101.55,16000.0,71.576,71.576,71.5337,71.5478,16000.0
2015-05-04 11:20:00,101.54,101.57,101.52,101.54,32200.0,71.5408,71.5619,71.5267,71.5408,32200.0
2015-05-04 11:25:00,101.53,101.57,101.5,101.55,20900.0,71.5337,71.5619,71.5126,71.5478,20900.0
2015-05-04 11:30:00,101.53,101.53,101.46,101.49,17800.0,71.5337,71.5337,71.4844,71.5055,17800.0
2015-05-04 11:35:00,101.48,101.53,101.48,101.5,20200.0,71.4985,71.5337,71.4985,71.5126,20200.0
2015-05-04 11:40:00,101.51,101.55,101.49,101.54,15800.0,71.5196,71.5478,71.5055,71.5408,15800.0
2015-05-04 11:45:00,101.54,101.54,101.5,101.54,11200.0,71.5408,71.5408,71.5126,71.5408,11200.0
2015-05-04 11:50:00,101.54,101.56,101.49,101.56,19000.0,71.5408,71.5549,71.5055,71.5549,19000.0
2015-05-04 11:55:00,101.56,101.66,101.53,101.66,33000.0,71.5549,71.6253,71.5337,71.6253,33000.0
2015-05-04 12:00:00,101.65,101.66,101.62,101.64,22500.0,71.6183,71.6253,71.5971,71.6112,22500.0
2015-05-04 12:05:00,101.64,101.65,101.61,101.63,23500.0,71.6112,71.6183,71.5901,71.6042,23500.0
2015-05-04 12:10:00,101.63,101.65,101.61,101.64,26600.0,71.6042,71.6183,71.5901,71.6112,26600.0
2015-05-04 12:15:00,101.63,101.65,101.61,101.61,19200.0,71.6042,71.6183,71.5901,71.5901,19200.0
2015-05-04 12:20:00,101.61,101.65,101.6,101.64,32200.0,71.5901,71.6183,71.583,71.6112,32200.0
2015-05-04 12:25:00,101.64,101.74,101.63,101.73,16200.0,71.6112,71.6817,71.6042,71.6746,16200.0
2015-05-04 12:30:00,101.73,101.74,101.61,101.63,21700.0,71.6746,71.6817,71.5901,71.6042,21700.0
2015-05-04 12:35:00,101.63,101.7,101.61,101.64,17400.0,71.6042,71.6535,71.5901,71.6112,17400.0
2015-05-04 12:40:00,101.63,101.63,101.51,101.51,14800.0,71.6042,71.6042,71.5196,71.5196,14800.0
2015-05-04 12:45:00,101.51,101.54,101.5,101.51,22000.0,71.5196,71.5408,71.5126,71.5196,22000.0
2015-05-04 12:50:00,101.51,101.54,101.47,101.51,13700.0,71.5196,71.5408,71.4914,71.5196,13700.0
2015-05-04 12:55:00,101.51,101.54,101.47,101.5,18200.0,71.5196,71.5408,71.4914,71.5126,18200.0
2015-05-04 13:00:00,101.5,101.5,101.44,101.46,16200.0,71.5126,71.5126,71.4703,71.4844,16200.0
2015-05-04 13:05:00,101.46,101.46,101.36,101.41,15000.0,71.4844,71.4844,71.4139,71.4492,15000.0
2015-05-04 13:10:00,101.4,101.44,101.37,101.38,18400.0,71.4421,71.4703,71.421,71.428,18400.0
2015-05-04 13:15:00,101.39,101.39,101.35,101.36,21400.0,71.4351,71.4351,71.4069,71.4139,21400.0
2015-05-04 13:20:00,101.37,101.38,101.31,101.34,23900.0,71.421,71.428,71.3787,71.3998,23900.0
2015-05-04 13:25:00,101.35,101.44,101.34,101.42,17000.0,71.4069,71.4703,71.3998,71.4562,17000.0
2015-05-04 13:30:00,101.42,101.5,101.39,101.48,21900.0,71.4562,71.5126,71.4351,71.4985,21900.0
2015-05-04 13:35:00,101.48,101.52,101.47,101.52,15100.0,71.4985,71.5267,71.4914,71.5267,15100.0
2015-05-04 13:40:00,101.52,101.58,101.52,101.55,14400.0,71.5267,71.5689,71.5267,71.5478,14400.0
2015-05-04 13:45:00,101.55,101.67,101.55,101.57,15900.0,71.5478,71.6324,71.5478,71.5619,15900.0
2015-05-04 13:50:00,101.58,101.61,101.57,101.57,8600.0,71.5689,71.5901,71.5619,71.5619,8600.0
2015-05-04 13:55:00,101.57,101.64,101.56,101.64,12400.0,71.5619,71.6112,71.5549,71.6112,12400.0
2015-05-04 14:00:00,101.64,101.65,101.57,101.59,12900.0,71.6112,71.6183,71.5619,71.576,12900.0
2015-05-04 14:05:00,101.6,101.66,101.6,101.66,14300.0,71.583,71.6253,71.583,71.6253,14300.0
2015-05-04 14:10:00,101.67,101.71,101.62,101.62,16100.0,71.6324,71.6605,71.5971,71.5971,16100.0
2015-05-04 14:15:00,101.61,101.71,101.61,101.7,23100.0,71.5901,71.6605,71.5901,71.6535,23100.0
2015-05-04 14:20:00,101.71,101.71,101.67,101.68,18500.0,71.6605,71.6605,71.6324,71.6394,18500.0
2015-05-04 14:25:00,101.68,101.72,101.66,101.69,25400.0,71.6394,71.6676,71.6253,71.6464,25400.0
2015-05-04 14:30:00,101.68,101.71,101.64,101.65,20600.0,71.6394,71.6605,71.6112,71.6183,20600.0
2015-05-04 14:35:00,101.63,101.64,101.57,101.58,33300.0,71.6042,71.6112,71.5619,71.5689,33300.0
2015-05-04 14:40:00,101.59,101.63,101.58,101.59,22600.0,71.576,71.6042,71.5689,71.576,22600.0
2015-05-04 14:45:00,101.59,101.6,101.51,101.52,37800.0,71.576,71.583,71.5196,71.5267,37800.0
2015-05-04 14:50:00,101.52,101.52,101.45,101.45,22200.0,71.5267,71.5267,71.4773,71.4773,22200.0
2015-05-04 14:55:00,101.44,101.51,101.41,101.51,22300.0,71.4703,71.5196,71.4492,71.5196,22300.0
2015-05-04 15:00:00,101.51,101.51,101.44,101.45,28000.0,71.5196,71.5196,71.4703,71.4773,28000.0
2015-05-04 15:05:00,101.45,101.45,101.4,101.41,38800.0,71.4773,71.4773,71.4421,71.4492,38800.0
2015-05-04 15:10:00,101.4,101.43,101.35,101.42,29800.0,71.4421,71.4633,71.4069,71.4562,29800.0
2015-05-04 15:15:00,101.42,101.49,101.39,101.48,31400.0,71.4562,71.5055,71.4351,71.4985,31400.0
2015-05-04 15:20:00,101.48,101.55,101.48,101.53,25000.0,71.4985,71.5478,71.4985,71.5337,25000.0
2015-05-04 15:25:00,101.53,101.55,101.49,101.5,28500.0,71.5337,71.5478,71.5055,71.5126,28500.0
2015-05-04 15:30:00,101.5,101.51,101.44,101.49,47900.0,71.5126,71.5196,71.4703,71.5055,47900.0
2015-05-04 15:35:00,101.48,101.53,101.43,101.45,34200.0,71.4985,71.5337,71.4633,71.4773,34200.0
2015-05-04 15:40:00,101.44,101.45,101.36,101.36,36600.0,71.4703,71.4773,71.4139,71.4139,36600.0
2015-05-04 15:45:00,101.35,101.39,101.33,101.35,65900.0,71.4069,71.4351,71.3928,71.4069,65900.0
2015-05-04 15:50:00,101.35,101.42,101.35,101.42,63600.0,71.4069,71.4562,71.4069,71.4562,63600.0
2015-05-04 15:55:00,101.41,101.46,101.38,101.41,107200.0,71.4492,71.4844,71.428,71.4492,107200.0
2015-05-05 09:30:00,101.01,101.17,101.0,101.1,53300.0,71.1673,71.2801,71.1603,71.2308,53300.0
2015-05-05 09:35:00,101.16,101.19,100.97,101.03,20800.0,71.273,71.2942,71.1392,71.1814,20800.0
2015-05-05 09:40:00,101.01,101.14,101.0,101.0,24600.0,71.1673,71.2589,71.1603,71.1603,24600.0
2015-05-05 09:45:00,101.02,101.19,100.94,101.08,31800.0,71.1744,71.2942,71.118,71.2167,31800.0
2015-05-05 09:50:00,101.08,101.17,101.04,101.15,21000.0,71.2167,71.2801,71.1885,71.266,21000.0
2015-05-05 09:55:00,101.12,101.21,101.08,101.09,17900.0,71.2448,71.3083,71.2167,71.2237,17900.0
2015-05-05 10:00:00,101.09,101.16,101.08,101.1,16100.0,71.2237,71.273,71.2167,71.2308,16100.0
2015-05-05 10:05:00,101.09,101.22,101.03,101.22,26200.0,71.2237,71.3153,71.1814,71.3153,26200.0
2015-05-05 10:10:00,101.23,101.23,101.06,101.12,15700.0,71.3223,71.3223,71.2026,71.2448,15700.0
2015-05-05 10:15:00,101.12,101.17,101.08,101.09,14400.0,71.2448,71.2801,71.2167,71.2237,14400.0
2015-05-05 10:20:00,101.11,101.28,101.08,101.27,26500.0,71.2378,71.3576,71.2167,71.3505,26500.0
2015-05-05 10:25:00,101.28,101.34,101.22,101.25,17700.0,71.3576,71.3998,71.3153,71.3364,17700.0
2015-05-05 10:30:00,101.22,101.27,101.11,101.13,16800.0,71.3153,71.3505,71.2378,71.2519,16800.0
2015-05-05 10:35:00,101.1,101.17,101.08,101.08,20400.0,71.2308,71.2801,71.2167,71.2167,20400.0
2015-05-05 10:40:00,101.08,101.12,101.02,101.09,20900.0,71.2167,71.2448,71.1744,71.2237,20900.0
2015-05-05 10:45:00,101.08,101.12,101.06,101.08,15900.0,71.2167,71.2448,71.2026,71.2167,15900.0
2015-05-05 10:50:00,101.1,101.1,100.95,100.96,20700.0,71.2308,71.2308,71.1251,71.1321,20700.0
2015-05-05 10:55:00,100.97,101.01,100.88,100.88,12800.0,71.1392,71.1673,71.0758,71.0758,12800.0
2015-05-05 11:00:00,100.87,100.87,100.78,100.8,24600.0,71.0687,71.0687,71.0053,71.0194,24600.0
2015-05-05 11:05:00,100.8,100.81,100.66,100.71,14000.0,71.0194,71.0264,70.9207,70.956,14000.0
2015-05-05 11:10:00,100.71,100.75,100.69,100.73,20400.0,70.956,70.9842,70.9419,70.9701,20400.0
2015-05-05 11:15:00,100.74,100.74,100.61,100.65,17900.0,70.9771,70.9771,70.8855,70.9137,17900.0
2015-05-05 11:20:00,100.64,100.65,100.52,100.55,19700.0,70.9067,70.9137,70.8221,70.8432,19700.0
2015-05-05 11:25:00,100.55,100.58,100.5,100.52,18200.0,70.8432,70.8644,70.808,70.8221,18200.0
2015-05-05 11:30:00,100.51,100.55,100.46,100.53,30700.0,70.8151,70.8432,70.7798,70.8292,30700.0
2015-05-05 11:35:00,100.55,100.55,100.5,100.51,13200.0,70.8432,70.8432,70.808,70.8151,13200.0
2015-05-05 11:40:00,100.51,100.59,100.5,100.59,17600.0,70.8151,70.8714,70.808,70.8714,17600.0
2015-05-05 11:45:00,100.58,100.58,100.48,100.49,17300.0,70.8644,70.8644,70.7939,70.801,17300.0
2015-05-05 11:50:00,100.49,100.56,100.49,100.53,40200.0,70.801,70.8503,70.801,70.8292,40200.0
2015-05-05 11:55:00,100.55,100.58,100.52,100.53,19100.0,70.8432,70.8644,70.8221,70.8292,19100.0
2015-05-05 12:00:00,100.54,100.57,100.51,100.56,18200.0,70.8362,70.8573,70.8151,70.8503,18200.0
2015-05-05 12:05:00,100.56,100.56,100.47,100.55,19300.0,70.8503,70.8503,70.7869,70.8432,19300.0
2015-05-05 12:10:00,100.54,100.57,100.5,100.53,42900.0,70.8362,70.8573,70.808,70.8292,42900.0
2015-05-05 12:15:00,100.53,100.55,100.49,100.54,29500.0,70.8292,70.8432,70.801,70.8362,29500.0
2015-05-05 12:20:00,100.54,100.54,100.45,100.46,27300.0,70.8362,70.8362,70.7728,70.7798,27300.0
2015-05-05 12:25:00,100.48,100.59,100.47,100.58,26600.0,70.7939,70.8714,70.7869,70.8644,26600.0
2015-05-05 12:30:00,100.58,100.65,100.56,100.65,16600.0,70.8644,70.9137,70.8503,70.9137,16600.0
2015-05-05 12:35:00,100.65,100.66,100.62,100.62,17900.0,70.9137,70.9207,70.8926,70.8926,17900.0
2015-05-05 12:40:00,100.62,100.63,100.57,100.61,13900.0,70.8926,70.8996,70.8573,70.8855,13900.0
2015-05-05 12:45:00,100.62,100.66,100.59,100.66,10100.0,70.8926,70.9207,70.8714,70.9207,10100.0
2015-05-05 12:50:00,100.66,100.67,100.55,100.58,15200.0,70.9207,70.9278,70.8432,70.8644,15200.0
2015-05-05 12:55:00,100.59,100.6,100.55,100.56,13500.0,70.8714,70.8785,70.8432,70.8503,13500.0
2015-05-05 13:00:00,100.55,100.55,100.49,100.5,14000.0,70.8432,70.8432,70.801,70.808,14000.0
2015-05-05 13:05:00,100.51,100.53,100.4,100.41,21400.0,70.8151,70.8292,70.7376,70.7446,21400.0
2015-05-05 13:10:00,100.43,100.5,100.4,100.45,50700.0,70.7587,70.808,70.7376,70.7728,50700.0
2015-05-05 13:15:00,100.44,100.44,100.33,100.37,26100.0,70.7657,70.7657,70.6882,70.7164,26100.0
2015-05-05 13:20:00,100.38,100.38,100.26,100.29,21700.0,70.7235,70.7235,70.6389,70.6601,21700.0
2015-05-05 13:25:00,100.31,100.41,100.31,100.41,21100.0,70.6742,70.7446,70.6742,70.7446,21100.0
2015-05-05 13:30:00,100.42,100.42,100.35,100.36,18400.0,70.7517,70.7517,70.7023,70.7094,18400.0
2015-05-05 13:35:00,100.35,100.46,100.31,100.45,37200.0,70.7023,70.7798,70.6742,70.7728,37200.0
2015-05-05 13:40:00,100.45,100.45,100.3,100.32,30500.0,70.7728,70.7728,70.6671,70.6812,30500.0
2015-05-05 13:45:00,100.32,100.32,100.25,100.28,14600.0,70.6812,70.6812,70.6319,70.653,14600.0
2015-05-05 13:50:00,100.29,100.4,100.28,100.32,14700.0,70.6601,70.7376,70.653,70.6812,14700.0
2015-05-05 13:55:00,100.31,100.35,100.25,100.31,13800.0,70.6742,70.7023,70.6319,70.6742,13800.0
2015-05-05 14:00:00,100.31,100.31,100.22,100.24,16800.0,70.6742,70.6742,70.6107,70.6248,16800.0
2015-05-05 14:05:00,100.25,100.4,100.17,100.4,48900.0,70.6319,70.7376,70.5755,70.7376,48900.0
2015-05-05 14:10:00,100.4,100.42,100.36,100.38,27600.0,70.7376,70.7517,70.7094,70.7235,27600.0
2015-05-05 14:15:00,100.39,100.45,100.37,100.44,31100.0,70.7305,70.7728,70.7164,70.7657,31100.0
2015-05-05 14:20:00,100.44,100.49,100.39,100.42,34600.0,70.7657,70.801,70.7305,70.7517,34600.0
2015-05-05 14:25:00,100.41,100.42,100.31,100.33,23700.0,70.7446,70.7517,70.6742,70.6882,23700.0
2015-05-05 14:30:00,100.32,100.36,100.32,100.34,26100.0,70.6812,70.7094,70.6812,70.6953,26100.0
2015-05-05 14:35:00,100.35,100.39,100.3,100.3,26400.0,70.7023,70.7305,70.6671,70.6671,26400.0
2015-05-05 14:40:00,100.3,100.3,100.2,100.22,20200.0,70.6671,70.6671,70.5967,70.6107,20200.0
2015-05-05 14:45:00,100.24,100.25,100.13,100.14,56700.0,70.6248,70.6319,70.5473,70.5544,56700.0
2015-05-05 14:50:00,100.13,100.14,100.08,100.11,27800.0,70.5473,70.5544,70.5121,70.5332,27800.0
2015-05-05 14:55:00,100.11,100.2,100.1,100.19,32400.0,70.5332,70.5967,70.5262,70.5896,32400.0
2015-05-05 15:00:00,100.2,100.23,100.1,100.1,38100.0,70.5967,70.6178,70.5262,70.5262,38100.0
2015-05-05 15:05:00,100.11,100.12,99.95,99.98,64300.0,70.5332,70.5403,70.4205,70.4416,64300.0
2015-05-05 15:10:00,99.96,100.05,99.95,100.04,54000.0,70.4276,70.491,70.4205,70.4839,54000.0
2015-05-05 15:15:00,100.04,100.04,99.99,100.01,38400.0,70.4839,70.4839,70.4487,70.4628,38400.0
2015-05-05 15:20:00,100.01,100.08,99.92,100.07,48300.0,70.4628,70.5121,70.3994,70.5051,48300.0
2015-05-05 15:25:00,100.07,100.21,100.07,100.18,39200.0,70.5051,70.6037,70.5051,70.5826,39200.0
2015-05-05 15:30:00,100.19,100.2,100.15,100.18,51500.0,70.5896,70.5967,70.5614,70.5826,51500.0
2015-05-05 15:35:00,100.18,100.28,100.16,100.26,41500.0,70.5826,70.653,70.5685,70.6389,41500.0
2015-05-05 15:40:00,100.25,100.26,100.15,100.2,41900.0,70.6319,70.6389,70.5614,70.5967,41900.0
2015-05-05 15:45:00,100.19,100.19,100.06,100.09,47600.0,70.5896,70.5896,70.498,70.5192,47600.0
2015-05-05 15:50:00,100.08,100.09,100.0,100.02,69400.0,70.5121,70.5192,70.4557,70.4698,69400.0
2015-05-05 15:55:00,100.01,100.11,100.01,100.11,141000.0,70.4628,70.5332,70.4628,70.5332,141000.0
2015-05-06 09:30:00,100.4,100.66,100.28,100.34,42900.0,70.7376,70.9207,70.653,70.6953,42900.0
2015-05-06 09:35:00,100.34,100.41,100.11,100.11,24700.0,70.6953,70.7446,70.5332,70.5332,24700.0
2015-05-06 09:40:00,100.11,100.19,99.81,99.81,26100.0,70.5332,70.5896,70.3219,70.3219,26100.0
2015-05-06 09:45:00,99.79,99.92,99.73,99.76,36900.0,70.3078,70.3994,70.2655,70.2866,36900.0
2015-05-06 09:50:00,99.77,99.84,99.69,99.71,70700.0,70.2937,70.343,70.2373,70.2514,70700.0
2015-05-06 09:55:00,99.72,99.98,99.72,99.93,45600.0,70.2585,70.4416,70.2585,70.4064,45600.0
2015-05-06 10:00:00,99.93,100.0,99.79,99.86,55700.0,70.4064,70.4557,70.3078,70.3571,55700.0
2015-05-06 10:05:00,99.86,99.92,99.59,99.68,40700.0,70.3571,70.3994,70.1669,70.2303,40700.0
2015-05-06 10:10:00,99.69,99.69,99.56,99.64,37300.0,70.2373,70.2373,70.1457,70.2021,37300.0
2015-05-06 10:15:00,99.62,99.73,99.58,99.65,45500.0,70.188,70.2655,70.1598,70.2091,45500.0
2015-05-06 10:20:00,99.65,99.74,99.49,99.49,42900.0,70.2091,70.2726,70.0964,70.0964,42900.0
2015-05-06 10:25:00,99.48,99.72,99.39,99.68,36800.0,70.0894,70.2585,70.026,70.2303,36800.0
2015-05-06 10:30:00,99.68,99.73,99.44,99.48,14600.0,70.2303,70.2655,70.0612,70.0894,14600.0
2015-05-06 10:35:00,99.47,99.54,99.44,99.54,16300.0,70.0823,70.1316,70.0612,70.1316,16300.0
2015-05-06 10:40:00,99.54,99.67,99.5,99.6,38400.0,70.1316,70.2232,70.1035,70.1739,38400.0
2015-05-06 10:45:00,99.6,99.77,99.59,99.72,21700.0,70.1739,70.2937,70.1669,70.2585,21700.0
2015-05-06 10:50:00,99.72,99.76,99.69,99.75,35200.0,70.2585,70.2866,70.2373,70.2796,35200.0
2015-05-06 10:55:00,99.74,99.74,99.59,99.63,19400.0,70.2726,70.2726,70.1669,70.1951,19400.0
2015-05-06 11:00:00,99.65,99.76,99.64,99.75,28000.0,70.2091,70.2866,70.2021,70.2796,28000.0
2015-05-06 11:05:00,99.75,99.75,99.57,99.58,21800.0,70.2796,70.2796,70.1528,70.1598,21800.0
2015-05-06 11:10:00,99.6,99.6,99.47,99.49,24400.0,70.1739,70.1739,70.0823,70.0964,24400.0
2015-05-06 11:15:00,99.5,99.58,99.48,99.57,15700.0,70.1035,70.1598,70.0894,70.1528,15700.0
2015-05-06 11:20:00,99.57,99.59,99.46,99.58,29300.0,70.1528,70.1669,70.0753,70.1598,29300.0
2015-05-06 11:25:00,99.58,99.63,99.55,99.61,14900.0,70.1598,70.1951,70.1387,70.181,14900.0
2015-05-06 11:30:00,99.62,99.66,99.56,99.58,30000.0,70.188,70.2162,70.1457,70.1598,30000.0
2015-05-06 11:35:00,99.59,99.63,99.53,99.55,22000.0,70.1669,70.1951,70.1246,70.1387,22000.0
2015-05-06 11:40:00,99.55,99.68,99.53,99.68,28200.0,70.1387,70.2303,70.1246,70.2303,28200.0
2015-05-06 11:45:00,99.67,99.79,99.64,99.76,19000.0,70.2232,70.3078,70.2021,70.2866,19000.0
2015-05-06 11:50:00,99.75,99.85,99.75,99.76,19900.0,70.2796,70.3501,70.2796,70.2866,19900.0
2015-05-06 11:55:00,99.76,99.78,99.72,99.75,17600.0,70.2866,70.3007,70.2585,70.2796,17600.0
2015-05-06 12:00:00,99.75,99.75,99.57,99.64,12800.0,70.2796,70.2796,70.1528,70.2021,12800.0
2015-05-06 12:05:00,99.64,99.64,99.48,99.51,17400.0,70.2021,70.2021,70.0894,70.1105,17400.0
2015-05-06 12:10:00,99.51,99.55,99.45,99.45,39900.0,70.1105,70.1387,70.0682,70.0682,39900.0
2015-05-06 12:15:00,99.46,99.49,99.34,99.36,50600.0,70.0753,70.0964,69.9907,70.0048,50600.0
2015-05-06 12:20:00,99.37,99.4,99.29,99.33,41300.0,70.0119,70.033,69.9555,69.9837,41300.0
2015-05-06 12:25:00,99.33,99.35,99.13,99.14,66300.0,69.9837,69.9978,69.8428,69.8498,66300.0
2015-05-06 12:30:00,99.14,99.28,99.13,99.24,35500.0,69.8498,69.9485,69.8428,69.9203,35500.0
2015-05-06 12:35:00,99.25,99.25,99.11,99.21,47800.0,69.9273,69.9273,69.8287,69.8991,47800.0
2015-05-06 12:40:00,99.22,99.24,99.01,99.05,46000.0,69.9062,69.9203,69.7582,69.7864,46000.0
2015-05-06 12:45:00,99.06,99.1,99.0,99.08,50800.0,69.7935,69.8216,69.7512,69.8075,50800.0
2015-05-06 12:50:00,99.08,99.11,98.96,98.96,37900.0,69.8075,69.8287,69.723,69.723,37900.0
2015-05-06 12:55:00,98.96,99.01,98.92,98.94,35100.0,69.723,69.7582,69.6948,69.7089,35100.0
2015-05-06 13:00:00,98.95,98.95,98.78,98.78,41500.0,69.716,69.716,69.5962,69.5962,41500.0
2015-05-06 13:05:00,98.79,98.93,98.79,98.91,42400.0,69.6032,69.7019,69.6032,69.6878,42400.0
2015-05-06 13:10:00,98.9,99.09,98.88,99.07,45200.0,69.6807,69.8146,69.6666,69.8005,45200.0
2015-05-06 13:15:00,99.08,99.13,99.0,99.05,35900.0,69.8075,69.8428,69.7512,69.7864,35900.0
2015-05-06 13:20:00,99.05,99.09,98.99,99.09,26400.0,69.7864,69.8146,69.7441,69.8146,26400.0
2015-05-06 13:25:00,99.1,99.11,99.01,99.03,21000.0,69.8216,69.8287,69.7582,69.7723,21000.0
2015-05-06 13:30:00,99.04,99.06,98.94,98.98,25800.0,69.7794,69.7935,69.7089,69.7371,25800.0
2015-05-06 13:35:00,98.97,99.08,98.93,99.06,27100.0,69.73,69.8075,69.7019,69.7935,27100.0
2015-05-06 13:40:00,99.06,99.09,98.98,99.06,21900.0,69.7935,69.8146,69.7371,69.7935,21900.0
2015-05-06 13:45:00,99.08,99.09,98.86,98.99,22300.0,69.8075,69.8146,69.6525,69.7441,22300.0
2015-05-06 13:50:00,98.99,99.0,98.91,98.94,29400.0,69.7441,69.7512,69.6878,69.7089,29400.0
2015-05-06 13:55:00,98.96,99.03,98.96,98.98,23100.0,69.723,69.7723,69.723,69.7371,23100.0
2015-05-06 14:00:00,98.99,99.05,98.97,99.0,24700.0,69.7441,69.7864,69.73,69.7512,24700.0
2015-05-06 14:05:00,98.98,99.01,98.94,98.99,16000.0,69.7371,69.7582,69.7089,69.7441,16000.0
2015-05-06 14:10:00,99.0,99.0,98.82,98.82,44000.0,69.7512,69.7512,69.6244,69.6244,44000.0
2015-05-06 14:15:00,98.82,98.9,98.8,98.86,31200.0,69.6244,69.6807,69.6103,69.6525,31200.0
2015-05-06 14:20:00,98.86,98.89,98.8,98.85,41600.0,69.6525,69.6737,69.6103,69.6455,41600.0
2015-05-06 14:25:00,98.87,98.93,98.8,98.91,26800.0,69.6596,69.7019,69.6103,69.6878,26800.0
2015-05-06 14:30:00,98.9,98.91,98.82,98.82,23100.0,69.6807,69.6878,69.6244,69.6244,23100.0
2015-05-06 14:35:00,98.81,98.81,98.69,98.72,24100.0,69.6173,69.6173,69.5328,69.5539,24100.0
2015-05-06 14:40:00,98.73,98.73,98.58,98.67,37500.0,69.561,69.561,69.4553,69.5187,37500.0
2015-05-06 14:45:00,98.68,98.7,98.65,98.7,18600.0,69.5257,69.5398,69.5046,69.5398,18600.0
2015-05-06 14:50:00,98.7,98.75,98.69,98.71,19500.0,69.5398,69.575,69.5328,69.5469,19500.0
2015-05-06 14:55:00,98.7,98.79,98.66,98.78,38200.0,69.5398,69.6032,69.5116,69.5962,38200.0
2015-05-06 15:00:00,98.78,98.95,98.76,98.9,46300.0,69.5962,69.716,69.5821,69.6807,46300.0
2015-05-06 15:05:00,98.88,98.99,98.88,98.99,36300.0,69.6666,69.7441,69.6666,69.7441,36300.0
2015-05-06 15:10:00,98.98,98.98,98.89,98.91,45800.0,69.7371,69.7371,69.6737,69.6878,45800.0
2015-05-06 15:15:00,98.92,98.95,98.83,98.85,32900.0,69.6948,69.716,69.6314,69.6455,32900.0
2015-05-06 15:20:00,98.85,99.02,98.83,99.0,21800.0,69.6455,69.7653,69.6314,69.7512,21800.0
2015-05-06 15:25:00,99.01,99.03,98.96,98.99,63300.0,69.7582,69.7723,69.723,69.7441,63300.0
2015-05-06 15:30:00,99.0,99.04,98.9,98.91,49700.0,69.7512,69.7794,69.6807,69.6878,49700.0
2015-05-06 15:35:00,98.91,99.03,98.9,99.0,47200.0,69.6878,69.7723,69.6807,69.7512,47200.0
2015-05-06 15:40:00,98.99,99.05,98.87,98.88,46000.0,69.7441,69.7864,69.6596,69.6666,46000.0
2015-05-06 15:45:00,98.89,99.04,98.87,99.04,75100.0,69.6737,69.7794,69.6596,69.7794,75100.0
2015-05-06 15:50:00,99.03,99.06,98.97,99.0,70600.0,69.7723,69.7935,69.73,69.7512,70600.0
2015-05-06 15:55:00,99.0,99.23,99.0,99.22,133300.0,69.7512,69.9132,69.7512,69.9062,133300.0
2015-05-07 09:30:00,99.3,99.86,99.28,99.43,62000.0,69.9626,70.3571,69.9485,70.0541,62000.0
2015-05-07 09:35:00,99.43,99.77,99.34,99.5,65700.0,70.0541,70.2937,69.9907,70.1035,65700.0
2015-05-07 09:40:00,99.48,99.89,99.44,99.76,26300.0,70.0894,70.3782,70.0612,70.2866,26300.0
2015-05-07 09:45:00,99.78,99.8,99.59,99.8,36900.0,70.3007,70.3148,70.1669,70.3148,36900.0
2015-05-07 09:50:00,99.81,99.92,99.67,99.82,33400.0,70.3219,70.3994,70.2232,70.3289,33400.0
2015-05-07 09:55:00,99.8,99.8,99.58,99.7,23300.0,70.3148,70.3148,70.1598,70.2444,23300.0
2015-05-07 10:00:00,99.71,99.78,99.59,99.75,26000.0,70.2514,70.3007,70.1669,70.2796,26000.0
2015-05-07 10:05:00,99.75,99.77,99.63,99.66,72100.0,70.2796,70.2937,70.1951,70.2162,72100.0
2015-05-07 10:10:00,99.66,99.76,99.63,99.73,48700.0,70.2162,70.2866,70.1951,70.2655,48700.0
2015-05-07 10:15:00,99.75,99.86,99.64,99.84,27100.0,70.2796,70.3571,70.2021,70.343,27100.0
2015-05-07 10:20:00,99.86,99.91,99.81,99.91,21500.0,70.3571,70.3923,70.3219,70.3923,21500.0
2015-05-07 10:25:00,99.92,99.98,99.68,99.73,43000.0,70.3994,70.4416,70.2303,70.2655,43000.0
2015-05-07 10:30:00,99.72,99.72,99.51,99.54,33100.0,70.2585,70.2585,70.1105,70.1316,33100.0
2015-05-07 10:35:00,99.55,99.63,99.51,99.58,28500.0,70.1387,70.1951,70.1105,70.1598,28500.0
2015-05-07 10:40:00,99.59,99.73,99.59,99.72,18400.0,70.1669,70.2655,70.1669,70.2585,18400.0
2015-05-07 10:45:00,99.74,99.78,99.6,99.6,15300.0,70.2726,70.3007,70.1739,70.1739,15300.0
2015-05-07 10:50:00,99.61,99.73,99.6,99.65,14900.0,70.181,70.2655,70.1739,70.2091,14900.0
2015-05-07 10:55:00,99.66,99.7,99.62,99.62,10300.0,70.2162,70.2444,70.188,70.188,10300.0
2015-05-07 11:00:00,99.65,99.69,99.6,99.63,19500.0,70.2091,70.2373,70.1739,70.1951,19500.0
2015-05-07 11:05:00,99.63,99.63,99.54,99.54,26900.0,70.1951,70.1951,70.1316,70.1316,26900.0
2015-05-07 11:10:00,99.55,99.64,99.55,99.61,26000.0,70.1387,70.2021,70.1387,70.181,26000.0
2015-05-07 11:15:00,99.59,99.63,99.56,99.59,62900.0,70.1669,70.1951,70.1457,70.1669,62900.0
2015-05-07 11:20:00,99.6,99.63,99.56,99.62,40000.0,70.1739,70.1951,70.1457,70.188,40000.0
2015-05-07 11:25:00,99.62,99.76,99.62,99.67,40200.0,70.188,70.2866,70.188,70.2232,40200.0
2015-05-07 11:30:00,99.65,99.77,99.65,99.69,14200.0,70.2091,70.2937,70.2091,70.2373,14200.0
2015-05-07 11:35:00,99.7,99.77,99.69,99.75,16500.0,70.2444,70.2937,70.2373,70.2796,16500.0
2015-05-07 11:40:00,99.75,99.84,99.74,99.8,14300.0,70.2796,70.343,70.2726,70.3148,14300.0
2015-05-07 11:45:00,99.8,99.82,99.73,99.82,33800.0,70.3148,70.3289,70.2655,70.3289,33800.0
2015-05-07 11:50:00,99.82,99.85,99.79,99.85,50400.0,70.3289,70.3501,70.3078,70.3501,50400.0
2015-05-07 11:55:00,99.83,99.83,99.69,99.69,16000.0,70.336,70.336,70.2373,70.2373,16000.0
2015-05-07 12:00:00,99.71,99.74,99.68,99.72,13400.0,70.2514,70.2726,70.2303,70.2585,13400.0
2015-05-07 12:05:00,99.71,99.72,99.66,99.71,14300.0,70.2514,70.2585,70.2162,70.2514,14300.0
2015-05-07 12:10:00,99.71,99.75,99.7,99.74,79800.0,70.2514,70.2796,70.2444,70.2726,79800.0
2015-05-07 12:15:00,99.73,99.78,99.7,99.75,31700.0,70.2655,70.3007,70.2444,70.2796,31700.0
2015-05-07 12:20:00,99.75,99.85,99.74,99.83,21500.0,70.2796,70.3501,70.2726,70.336,21500.0
2015-05-07 12:25:00,99.83,99.88,99.83,99.86,11000.0,70.336,70.3712,70.336,70.3571,11000.0
2015-05-07 12:30:00,99.87,99.95,99.87,99.89,14000.0,70.3641,70.4205,70.3641,70.3782,14000.0
2015-05-07 12:35:00,99.9,99.96,99.88,99.95,10400.0,70.3853,70.4276,70.3712,70.4205,10400.0
2015-05-07 12:40:00,99.95,99.99,99.93,99.93,15200.0,70.4205,70.4487,70.4064,70.4064,15200.0
2015-05-07 12:45:00,99.93,99.94,99.83,99.84,11400.0,70.4064,70.4135,70.336,70.343,11400.0
2015-05-07 12:50:00,99.84,99.92,99.82,99.89,9500.0,70.343,70.3994,70.3289,70.3782,9500.0
2015-05-07 12:55:00,99.9,99.9,99.87,99.88,10500.0,70.3853,70.3853,70.3641,70.3712,10500.0
2015-05-07 13:00:00,99.9,99.93,99.78,99.78,37200.0,70.3853,70.4064,70.3007,70.3007,37200.0
2015-05-07 13:05:00,99.79,99.8,99.76,99.77,11800.0,70.3078,70.3148,70.2866,70.2937,11800.0
2015-05-07 13:10:00,99.78,99.81,99.73,99.79,10200.0,70.3007,70.3219,70.2655,70.3078,10200.0
2015-05-07 13:15:00,99.78,99.86,99.78,99.82,12600.0,70.3007,70.3571,70.3007,70.3289,12600.0
2015-05-07 13:20:00,99.82,99.85,99.77,99.79,13300.0,70.3289,70.3501,70.2937,70.3078,13300.0
2015-05-07 13:25:00,99.78,99.81,99.73,99.77,25900.0,70.3007,70.3219,70.2655,70.2937,25900.0
2015-05-07 13:30:00,99.76,99.82,99.74,99.77,30400.0,70.2866,70.3289,70.2726,70.2937,30400.0
2015-05-07 13:35:00,99.77,99.84,99.75,99.83,32800.0,70.2937,70.343,70.2796,70.336,32800.0
2015-05-07 13:40:00,99.84,99.99,99.84,99.97,46100.0,70.343,70.4487,70.343,70.4346,46100.0
2015-05-07 13:45:00,99.97,100.0,99.95,99.98,21500.0,70.4346,70.4557,70.4205,70.4416,21500.0
2015-05-07 13:50:00,99.98,100.05,99.95,100.04,46200.0,70.4416,70.491,70.4205,70.4839,46200.0
2015-05-07 13:55:00,100.05,100.14,100.05,100.1,24400.0,70.491,70.5544,70.491,70.5262,24400.0
2015-05-07 14:00:00,100.1,100.16,100.09,100.16,26000.0,70.5262,70.5685,70.5192,70.5685,26000.0
2015-05-07 14:05:00,100.16,100.2,100.12,100.17,18800.0,70.5685,70.5967,70.5403,70.5755,18800.0
2015-05-07 14:10:00,100.17,100.22,100.14,100.18,19100.0,70.5755,70.6107,70.5544,70.5826,19100.0
2015-05-07 14:15:00,100.18,100.23,100.16,100.18,18200.0,70.5826,70.6178,70.5685,70.5826,18200.0
2015-05-07 14:20:00,100.19,100.19,100.13,100.14,18000.0,70.5896,70.5896,70.5473,70.5544,18000.0
2015-05-07 14:25:00,100.15,100.15,100.05,100.06,44200.0,70.5614,70.5614,70.491,70.498,44200.0
2015-05-07 14:30:00,100.07,100.09,100.02,100.02,16500.0,70.5051,70.5192,70.4698,70.4698,16500.0
2015-05-07 14:35:00,100.03,100.03,99.99,100.02,20600.0,70.4769,70.4769,70.4487,70.4698,20600.0
2015-05-07 14:40:00,100.01,100.01,99.93,99.95,17400.0,70.4628,70.4628,70.4064,70.4205,17400.0
2015-05-07 14:45:00,99.95,100.03,99.95,99.95,13300.0,70.4205,70.4769,70.4205,70.4205,13300.0
2015-05-07 14:50:00,99.96,100.02,99.94,100.01,16500.0,70.4276,70.4698,70.4135,70.4628,16500.0
2015-05-07 14:55:00,100.02,100.08,100.0,100.07,14900.0,70.4698,70.5121,70.4557,70.5051,14900.0
2015-05-07 15:00:00,100.06,100.1,100.01,100.03,27100.0,70.498,70.5262,70.4628,70.4769,27100.0
2015-05-07 15:05:00,100.03,100.03,99.94,99.94,26500.0,70.4769,70.4769,70.4135,70.4135,26500.0
2015-05-07 15:10:00,99.95,99.98,99.9,99.92,37200.0,70.4205,70.4416,70.3853,70.3994,37200.0
2015-05-07 15:15:00,99.93,99.93,99.8,99.81,55700.0,70.4064,70.4064,70.3148,70.3219,55700.0
2015-05-07 15:20:00,99.81,99.86,99.78,99.83,46100.0,70.3219,70.3571,70.3007,70.336,46100.0
2015-05-07 15:25:00,99.83,99.84,99.78,99.83,41800.0,70.336,70.343,70.3007,70.336,41800.0
2015-05-07 15:30:00,99.83,99.83,99.7,99.74,48500.0,70.336,70.336,70.2444,70.2726,48500.0
2015-05-07 15:35:00,99.74,99.78,99.7,99.7,34800.0,70.2726,70.3007,70.2444,70.2444,34800.0
2015-05-07 15:40:00,99.7,99.73,99.59,99.6,56900.0,70.2444,70.2655,70.1669,70.1739,56900.0
2015-05-07 15:45:00,99.59,99.62,99.55,99.61,69700.0,70.1669,70.188,70.1387,70.181,69700.0
2015-05-07 15:50:00,99.62,99.69,99.59,99.65,72900.0,70.188,70.2373,70.1669,70.2091,72900.0
2015-05-07 15:55:00,99.65,99.69,99.58,99.65,94700.0,70.2091,70.2373,70.1598,70.2091,94700.0
2015-05-08 09:30:00,100.42,100.99,100.27,100.83,82000.0,70.7517,71.1533,70.646,71.0405,82000.0
2015-05-08 09:35:00,100.82,101.05,100.81,100.98,48100.0,71.0335,71.1955,71.0264,71.1462,48100.0
2015-05-08 09:40:00,100.98,101.17,100.94,101.07,63400.0,71.1462,71.2801,71.118,71.2096,63400.0
2015-05-08 09:45:00,101.11,101.29,101.11,101.25,37600.0,71.2378,71.3646,71.2378,71.3364,37600.0
2015-05-08 09:50:00,101.27,101.35,101.14,101.31,44900.0,71.3505,71.4069,71.2589,71.3787,44900.0
2015-05-08 09:55:00,101.28,101.34,101.15,101.17,27500.0,71.3576,71.3998,71.266,71.2801,27500.0
2015-05-08 10:00:00,101.16,101.23,101.11,101.13,35200.0,71.273,71.3223,71.2378,71.2519,35200.0
2015-05-08 10:05:00,101.13,101.19,101.02,101.07,37500.0,71.2519,71.2942,71.1744,71.2096,37500.0
2015-05-08 10:10:00,101.04,101.11,100.99,101.0,36000.0,71.1885,71.2378,71.1533,71.1603,36000.0
2015-05-08 10:15:00,100.98,100.98,100.78,100.79,41600.0,71.1462,71.1462,71.0053,71.0123,41600.0
2015-05-08 10:20:00,100.81,100.82,100.72,100.8,26100.0,71.0264,71.0335,70.963,71.0194,26100.0
2015-05-08 10:25:00,100.8,100.89,100.8,100.88,27100.0,71.0194,71.0828,71.0194,71.0758,27100.0
2015-05-08 10:30:00,100.87,100.89,100.8,100.83,30100.0,71.0687,71.0828,71.0194,71.0405,30100.0
2015-05-08 10:35:00,100.82,100.9,100.79,100.9,28600.0,71.0335,71.0898,71.0123,71.0898,28600.0
2015-05-08 10:40:00,100.9,100.94,100.87,100.91,31200.0,71.0898,71.118,71.0687,71.0969,31200.0
2015-05-08 10:45:00,100.92,100.95,100.85,100.87,28800.0,71.1039,71.1251,71.0546,71.0687,28800.0
2015-05-08 10:50:00,100.88,100.95,100.88,100.94,23400.0,71.0758,71.1251,71.0758,71.118,23400.0
2015-05-08 10:55:00,100.93,100.95,100.84,100.84,23200.0,71.111,71.1251,71.0476,71.0476,23200.0
2015-05-08 11:00:00,100.84,100.91,100.83,100.89,26900.0,71.0476,71.0969,71.0405,71.0828,26900.0
2015-05-08 11:05:00,100.89,100.93,100.87,100.91,30400.0,71.0828,71.111,71.0687,71.0969,30400.0
2015-05-08 11:10:00,100.91,100.95,100.9,100.91,24200.0,71.0969,71.1251,71.0898,71.0969,24200.0
2015-05-08 11:15:00,100.91,100.92,100.83,100.86,22800.0,71.0969,71.1039,71.0405,71.0617,22800.0
2015-05-08 11:20:00,100.87,100.87,100.78,100.8,20300.0,71.0687,71.0687,71.0053,71.0194,20300.0
2015-05-08 11:25:00,100.81,100.82,100.74,100.76,23600.0,71.0264,71.0335,70.9771,70.9912,23600.0
2015-05-08 11:30:00,100.77,100.83,100.77,100.82,29700.0,70.9982,71.0405,70.9982,71.0335,29700.0
2015-05-08 11:35:00,100.8,100.81,100.75,100.78,22000.0,71.0194,71.0264,70.9842,71.0053,22000.0
2015-05-08 11:40:00,100.78,100.79,100.69,100.69,17800.0,71.0053,71.0123,70.9419,70.9419,17800.0
2015-05-08 11:45:00,100.69,100.73,100.64,100.7,23600.0,70.9419,70.9701,70.9067,70.9489,23600.0
2015-05-08 11:50:00,100.7,100.78,100.67,100.71,30200.0,70.9489,71.0053,70.9278,70.956,30200.0
2015-05-08 11:55:00,100.71,100.72,100.63,100.67,24200.0,70.956,70.963,70.8996,70.9278,24200.0
2015-05-08 12:00:00,100.67,100.71,100.67,100.68,21400.0,70.9278,70.956,70.9278,70.9348,21400.0
2015-05-08 12:05:00,100.7,100.73,100.65,100.66,19800.0,70.9489,70.9701,70.9137,70.9207,19800.0
2015-05-08 12:10:00,100.67,100.69,100.63,100.64,20000.0,70.9278,70.9419,70.8996,70.9067,20000.0
2015-05-08 12:15:00,100.64,100.66,100.6,100.6,21200.0,70.9067,70.9207,70.8785,70.8785,21200.0
2015-05-08 12:20:00,100.61,100.65,100.6,100.61,16100.0,70.8855,70.9137,70.8785,70.8855,16100.0
2015-05-08 12:25:00,100.61,100.63,100.59,100.63,22300.0,70.8855,70.8996,70.8714,70.8996,22300.0
2015-05-08 12:30:00,100.63,100.67,100.59,100.59,15300.0,70.8996,70.9278,70.8714,70.8714,15300.0
2015-05-08 12:35:00,100.6,100.65,100.58,100.59,14900.0,70.8785,70.9137,70.8644,70.8714,14900.0
2015-05-08 12:40:00,100.6,100.63,100.57,100.6,17600.0,70.8785,70.8996,70.8573,70.8785,17600.0
2015-05-08 12:45:00,100.6,100.68,100.59,100.67,20300.0,70.8785,70.9348,70.8714,70.9278,20300.0
2015-05-08 12:50:00,100.65,100.66,100.59,100.61,19400.0,70.9137,70.9207,70.8714,70.8855,19400.0
2015-05-08 12:55:00,100.6,100.64,100.59,100.6,13600.0,70.8785,70.9067,70.8714,70.8785,13600.0
2015-05-08 13:00:00,100.59,100.6,100.56,100.57,19400.0,70.8714,70.8785,70.8503,70.8573,19400.0
2015-05-08 13:05:00,100.56,100.62,100.55,100.6,20500.0,70.8503,70.8926,70.8432,70.8785,20500.0
2015-05-08 13:10:00,100.59,100.64,100.54,100.54,19800.0,70.8714,70.9067,70.8362,70.8362,19800.0
2015-05-08 13:15:00,100.55,100.64,100.54,100.63,15100.0,70.8432,70.9067,70.8362,70.8996,15100.0
2015-05-08 13:20:00,100.62,100.65,100.56,100.57,17100.0,70.8926,70.9137,70.8503,70.8573,17100.0
2015-05-08 13:25:00,100.56,100.6,100.56,100.56,21400.0,70.8503,70.8785,70.8503,70.8503,21400.0
2015-05-08 13:30:00,100.57,100.61,100.56,100.57,17400.0,70.8573,70.8855,70.8503,70.8573,17400.0
2015-05-08 13:35:00,100.58,100.59,100.55,100.59,26000.0,70.8644,70.8714,70.8432,70.8714,26000.0
2015-05-08 13:40:00,100.59,100.62,100.58,100.62,27500.0,70.8714,70.8926,70.8644,70.8926,27500.0
2015-05-08 13:45:00,100.62,100.66,100.61,100.65,29200.0,70.8926,70.9207,70.8855,70.9137,29200.0
2015-05-08 13:50:00,100.65,100.65,100.62,100.62,17800.0,70.9137,70.9137,70.8926,70.8926,17800.0
2015-05-08 13:55:00,100.62,100.67,100.61,100.66,20700.0,70.8926,70.9278,70.8855,70.9207,20700.0
2015-05-08 14:00:00,100.66,100.7,100.66,100.67,20100.0,70.9207,70.9489,70.9207,70.9278,20100.0
2015-05-08 14:05:00,100.68,100.7,100.65,100.66,22000.0,70.9348,70.9489,70.9137,70.9207,22000.0
2015-05-08 14:10:00,100.66,100.67,100.6,100.62,21000.0,70.9207,70.9278,70.8785,70.8926,21000.0
2015-05-08 14:15:00,100.63,100.67,100.63,100.67,13000.0,70.8996,70.9278,70.8996,70.9278,13000.0
2015-05-08 14:20:00,100.68,100.68,100.62,100.65,15700.0,70.9348,70.9348,70.8926,70.9137,15700.0
2015-05-08 14:25:00,100.65,100.65,100.6,100.61,27200.0,70.9137,70.9137,70.8785,70.8855,27200.0
2015-05-08 14:30:00,100.61,100.62,100.59,100.59,31600.0,70.8855,70.8926,70.8714,70.8714,31600.0
2015-05-08 14:35:00,100.59,100.64,100.57,100.63,24400.0,70.8714,70.9067,70.8573,70.8996,24400.0
2015-05-08 14:40:00,100.63,100.66,100.51,100.52,48700.0,70.8996,70.9207,70.8151,70.8221,48700.0
2015-05-08 14:45:00,100.53,100.6,100.51,100.52,45100.0,70.8292,70.8785,70.8151,70.8221,45100.0
2015-05-08 14:50:00,100.51,100.52,100.46,100.48,51000.0,70.8151,70.8221,70.7798,70.7939,51000.0
2015-05-08 14:55:00,100.49,100.5,100.38,100.42,41100.0,70.801,70.808,70.7235,70.7517,41100.0
2015-05-08 15:00:00,100.43,100.45,100.41,100.43,38700.0,70.7587,70.7728,70.7446,70.7587,38700.0
2015-05-08 15:05:00,100.43,100.48,100.42,100.46,34700.0,70.7587,70.7939,70.7517,70.7798,34700.0
2015-05-08 15:10:00,100.45,100.48,100.42,100.42,46000.0,70.7728,70.7939,70.7517,70.7517,46000.0
2015-05-08 15:15:00,100.42,100.43,100.32,100.34,44200.0,70.7517,70.7587,70.6812,70.6953,44200.0
2015-05-08 15:20:00,100.34,100.4,100.33,100.36,35600.0,70.6953,70.7376,70.6882,70.7094,35600.0
2015-05-08 15:25:00,100.36,100.38,100.32,100.37,36000.0,70.7094,70.7235,70.6812,70.7164,36000.0
2015-05-08 15:30:00,100.35,100.39,100.35,100.37,33800.0,70.7023,70.7305,70.7023,70.7164,33800.0
2015-05-08 15:35:00,100.36,100.37,100.32,100.34,49400.0,70.7094,70.7164,70.6812,70.6953,49400.0
2015-05-08 15:40:00,100.34,100.4,100.31,100.4,44700.0,70.6953,70.7376,70.6742,70.7376,44700.0
2015-05-08 15:45:00,100.4,100.45,100.39,100.42,93300.0,70.7376,70.7728,70.7305,70.7517,93300.0
2015-05-08 15:50:00,100.41,100.43,100.37,100.43,65100.0,70.7446,70.7587,70.7164,70.7587,65100.0
2015-05-08 15:55:00,100.43,100.44,100.32,100.35,189800.0,70.7587,70.7657,70.6812,70.7023,189800.0
2015-05-11 09:30:00,100.36,100.82,100.36,100.67,60400.0,70.7094,71.0335,70.7094,70.9278,60400.0
2015-05-11 09:35:00,100.7,100.84,100.51,100.55,31700.0,70.9489,71.0476,70.8151,70.8432,31700.0
2015-05-11 09:40:00,100.59,100.78,100.51,100.66,24600.0,70.8714,71.0053,70.8151,70.9207,24600.0
2015-05-11 09:45:00,100.7,100.81,100.67,100.7,20400.0,70.9489,71.0264,70.9278,70.9489,20400.0
2015-05-11 09:50:00,100.69,100.69,100.53,100.65,46300.0,70.9419,70.9419,70.8292,70.9137,46300.0
2015-05-11 09:55:00,100.66,100.78,100.59,100.77,61600.0,70.9207,71.0053,70.8714,70.9982,61600.0
2015-05-11 10:00:00,100.77,100.86,100.74,100.85,89600.0,70.9982,71.0617,70.9771,71.0546,89600.0
2015-05-11 10:05:00,100.84,100.87,100.76,100.8,40200.0,71.0476,71.0687,70.9912,71.0194,40200.0
2015-05-11 10:10:00,100.78,100.84,100.72,100.78,40300.0,71.0053,71.0476,70.963,71.0053,40300.0
2015-05-11 10:15:00,100.77,100.81,100.72,100.74,34700.0,70.9982,71.0264,70.963,70.9771,34700.0
2015-05-11 10:20:00,100.75,100.81,100.73,100.77,30600.0,70.9842,71.0264,70.9701,70.9982,30600.0
2015-05-11 10:25:00,100.77,100.8,100.7,100.72,80000.0,70.9982,71.0194,70.9489,70.963,80000.0
2015-05-11 10:30:00,100.72,100.73,100.62,100.7,79900.0,70.963,70.9701,70.8926,70.9489,79900.0
2015-05-11 10:35:00,100.7,100.75,100.68,100.74,39300.0,70.9489,70.9842,70.9348,70.9771,39300.0
2015-05-11 10:40:00,100.75,100.82,100.72,100.73,166300.0,70.9842,71.0335,70.963,70.9701,166300.0
2015-05-11 10:45:00,100.72,100.83,100.72,100.78,39000.0,70.963,71.0405,70.963,71.0053,39000.0
2015-05-11 10:50:00,100.79,100.85,100.75,100.75,33100.0,71.0123,71.0546,70.9842,70.9842,33100.0
2015-05-11 10:55:00,100.75,100.78,100.61,100.67,88200.0,70.9842,71.0053,70.8855,70.9278,88200.0
2015-05-11 11:00:00,100.66,100.69,100.64,100.66,32700.0,70.9207,70.9419,70.9067,70.9207,32700.0
2015-05-11 11:05:00,100.65,100.73,100.63,100.72,44500.0,70.9137,70.9701,70.8996,70.963,44500.0
2015-05-11 11:10:00,100.72,100.77,100.7,100.73,67600.0,70.963,70.9982,70.9489,70.9701,67600.0
2015-05-11 11:15:00,100.73,100.75,100.71,100.72,33400.0,70.9701,70.9842,70.956,70.963,33400.0
2015-05-11 11:20:00,100.72,100.75,100.66,100.7,32800.0,70.963,70.9842,70.9207,70.9489,32800.0
2015-05-11 11:25:00,100.7,100.73,100.67,100.69,33800.0,70.9489,70.9701,70.9278,70.9419,33800.0
2015-05-11 11:30:00,100.68,100.7,100.65,100.69,24200.0,70.9348,70.9489,70.9137,70.9419,24200.0
2015-05-11 11:35:00,100.68,100.75,100.63,100.75,55000.0,70.9348,70.9842,70.8996,70.9842,55000.0
2015-05-11 11:40:00,100.73,100.77,100.62,100.63,45000.0,70.9701,70.9982,70.8926,70.8996,45000.0
2015-05-11 11:45:00,100.64,100.71,100.64,100.7,21800.0,70.9067,70.956,70.9067,70.9489,21800.0
2015-05-11 11:50:00,100.7,100.76,100.66,100.68,34000.0,70.9489,70.9912,70.9207,70.9348,34000.0
2015-05-11 11:55:00,100.68,100.7,100.64,100.65,22600.0,70.9348,70.9489,70.9067,70.9137,22600.0
2015-05-11 12:00:00,100.65,100.67,100.47,100.48,37100.0,70.9137,70.9278,70.7869,70.7939,37100.0
2015-05-11 12:05:00,100.49,100.51,100.38,100.39,44300.0,70.801,70.8151,70.7235,70.7305,44300.0
2015-05-11 12:10:00,100.39,100.41,100.36,100.38,32000.0,70.7305,70.7446,70.7094,70.7235,32000.0
2015-05-11 12:15:00,100.37,100.4,100.32,100.38,25200.0,70.7164,70.7376,70.6812,70.7235,25200.0
2015-05-11 12:20:00,100.38,100.38,100.23,100.25,29400.0,70.7235,70.7235,70.6178,70.6319,29400.0
2015-05-11 12:25:00,100.25,100.32,100.25,100.31,14900.0,70.6319,70.6812,70.6319,70.6742,14900.0
2015-05-11 12:30:00,100.32,100.34,100.28,100.33,17600.0,70.6812,70.6953,70.653,70.6882,17600.0
2015-05-11 12:35:00,100.34,100.39,100.33,100.35,30400.0,70.6953,70.7305,70.6882,70.7023,30400.0
2015-05-11 12:40:00,100.34,100.38,100.28,100.3,26700.0,70.6953,70.7235,70.653,70.6671,26700.0
2015-05-11 12:45:00,100.29,100.31,100.25,100.28,15700.0,70.6601,70.6742,70.6319,70.653,15700.0
2015-05-11 12:50:00,100.28,100.39,100.27,100.36,19800.0,70.653,70.7305,70.646,70.7094,19800.0
2015-05-11 12:55:00,100.37,100.38,100.35,100.37,22600.0,70.7164,70.7235,70.7023,70.7164,22600.0
2015-05-11 13:00:00,100.37,100.41,100.36,100.38,25600.0,70.7164,70.7446,70.7094,70.7235,25600.0
2015-05-11 13:05:00,100.39,100.42,100.37,100.4,23600.0,70.7305,70.7517,70.7164,70.7376,23600.0
2015-05-11 13:10:00,100.4,100.46,100.39,100.45,18600.0,70.7376,70.7798,70.7305,70.7728,18600.0
2015-05-11 13:15:00,100.45,100.48,100.43,100.47,21500.0,70.7728,70.7939,70.7587,70.7869,21500.0
2015-05-11 13:20:00,100.48,100.51,100.43,100.43,25300.0,70.7939,70.8151,70.7587,70.7587,25300.0
2015-05-11 13:25:00,100.43,100.45,100.41,100.42,21000.0,70.7587,70.7728,70.7446,70.7517,21000.0
2015-05-11 13:30:00,100.44,100.52,100.43,100.52,23600.0,70.7657,70.8221,70.7587,70.8221,23600.0
2015-05-11 13:35:00,100.53,100.57,100.53,100.54,30900.0,70.8292,70.8573,70.8292,70.8362,30900.0
2015-05-11 13:40:00,100.55,100.57,100.49,100.5,27400.0,70.8432,70.8573,70.801,70.808,27400.0
2015-05-11 13:45:00,100.51,100.52,100.48,100.5,22900.0,70.8151,70.8221,70.7939,70.808,22900.0
2015-05-11 13:50:00,100.49,100.54,100.48,100.54,17700.0,70.801,70.8362,70.7939,70.8362,17700.0
2015-05-11 13:55:00,100.54,100.57,100.53,100.54,20400.0,70.8362,70.8573,70.8292,70.8362,20400.0
2015-05-11 14:00:00,100.54,100.57,100.53,100.55,22600.0,70.8362,70.8573,70.8292,70.8432,22600.0
2015-05-11 14:05:00,100.56,100.62,100.53,100.54,36500.0,70.8503,70.8926,70.8292,70.8362,36500.0
2015-05-11 14:10:00,100.53,100.58,100.51,100.52,30000.0,70.8292,70.8644,70.8151,70.8221,30000.0
2015-05-11 14:15:00,100.53,100.56,100.5,100.55,30500.0,70.8292,70.8503,70.808,70.8432,30500.0
2015-05-11 14:20:00,100.55,100.58,100.53,100.58,26700.0,70.8432,70.8644,70.8292,70.8644,26700.0
2015-05-11 14:25:00,100.58,100.62,100.57,100.62,42700.0,70.8644,70.8926,70.8573,70.8926,42700.0
2015-05-11 14:30:00,100.61,100.61,100.57,100.57,35300.0,70.8855,70.8855,70.8573,70.8573,35300.0
2015-05-11 14:35:00,100.57,100.58,100.48,100.51,30500.0,70.8573,70.8644,70.7939,70.8151,30500.0
2015-05-11 14:40:00,100.51,100.58,100.51,100.56,29700.0,70.8151,70.8644,70.8151,70.8503,29700.0
2015-05-11 14:45:00,100.55,100.58,100.52,100.53,27700.0,70.8432,70.8644,70.8221,70.8292,27700.0
2015-05-11 14:50:00,100.52,100.56,100.49,100.5,35000.0,70.8221,70.8503,70.801,70.808,35000.0
2015-05-11 14:55:00,100.49,100.49,100.41,100.45,26400.0,70.801,70.801,70.7446,70.7728,26400.0
2015-05-11 15:00:00,100.45,100.46,100.36,100.4,48000.0,70.7728,70.7798,70.7094,70.7376,48000.0
2015-05-11 15:05:00,100.4,100.43,100.38,100.42,43000.0,70.7376,70.7587,70.7235,70.7517,43000.0
2015-05-11 15:10:00,100.42,100.5,100.41,100.49,48000.0,70.7517,70.808,70.7446,70.801,48000.0
2015-05-11 15:15:00,100.49,100.58,100.46,100.58,41800.0,70.801,70.8644,70.7798,70.8644,41800.0
2015-05-11 15:20:00,100.58,100.65,100.54,100.62,52500.0,70.8644,70.9137,70.8362,70.8926,52500.0
2015-05-11 15:25:00,100.63,100.65,100.58,100.59,61500.0,70.8996,70.9137,70.8644,70.8714,61500.0
2015-05-11 15:30:00,100.59,100.62,100.52,100.53,52500.0,70.8714,70.8926,70.8221,70.8292,52500.0
2015-05-11 15:35:00,100.53,100.55,100.49,100.51,52700.0,70.8292,70.8432,70.801,70.8151,52700.0
2015-05-11 15:40:00,100.51,100.59,100.51,100.58,65000.0,70.8151,70.8714,70.8151,70.8644,65000.0
2015-05-11 15:45:00,100.58,100.59,100.47,100.51,77800.0,70.8644,70.8714,70.7869,70.8151,77800.0
2015-05-11 15:50:00,100.5,100.58,100.49,100.56,103700.0,70.808,70.8644,70.801,70.8503,103700.0
2015-05-11 15:55:00,100.56,100.58,100.51,100.51,152700.0,70.8503,70.8644,70.8151,70.8151,152700.0
2015-05-12 09:30:00,100.23,100.28,100.13,100.24,41400.0,70.6178,70.653,70.5473,70.6248,41400.0
2015-05-12 09:35:00,100.2,100.37,100.19,100.32,29300.0,70.5967,70.7164,70.5896,70.6812,29300.0
2015-05-12 09:40:00,100.29,100.36,100.03,100.12,56700.0,70.6601,70.7094,70.4769,70.5403,56700.0
2015-05-12 09:45:00,100.11,100.13,100.01,100.04,53100.0,70.5332,70.5473,70.4628,70.4839,53100.0
2015-05-12 09:50:00,100.04,100.15,99.99,100.06,35000.0,70.4839,70.5614,70.4487,70.498,35000.0
2015-05-12 09:55:00,100.06,100.06,99.95,100.01,24000.0,70.498,70.498,70.4205,70.4628,24000.0
2015-05-12 10:00:00,99.98,100.05,99.95,99.97,50600.0,70.4416,70.491,70.4205,70.4346,50600.0
2015-05-12 10:05:00,99.97,100.09,99.96,100.07,29100.0,70.4346,70.5192,70.4276,70.5051,29100.0
2015-05-12 10:10:00,100.07,100.07,99.95,100.04,23800.0,70.5051,70.5051,70.4205,70.4839,23800.0
2015-05-12 10:15:00,100.03,100.11,99.94,99.95,32000.0,70.4769,70.5332,70.4135,70.4205,32000.0
2015-05-12 10:20:00,99.95,99.98,99.86,99.89,20700.0,70.4205,70.4416,70.3571,70.3782,20700.0
2015-05-12 10:25:00,99.89,99.99,99.88,99.88,18500.0,70.3782,70.4487,70.3712,70.3712,18500.0
2015-05-12 10:30:00,99.89,100.05,99.89,100.02,19300.0,70.3782,70.491,70.3782,70.4698,19300.0
2015-05-12 10:35:00,100.02,100.22,99.98,100.21,22300.0,70.4698,70.6107,70.4416,70.6037,22300.0
2015-05-12 10:40:00,100.22,100.34,100.22,100.23,12200.0,70.6107,70.6953,70.6107,70.6178,12200.0
2015-05-12 10:45:00,100.25,100.37,100.24,100.26,12500.0,70.6319,70.7164,70.6248,70.6389,12500.0
2015-05-12 10:50:00,100.25,100.27,100.2,100.22,9200.0,70.6319,70.646,70.5967,70.6107,9200.0
2015-05-12 10:55:00,100.22,100.23,100.02,100.08,46700.0,70.6107,70.6178,70.4698,70.5121,46700.0
2015-05-12 11:00:00,100.08,100.15,100.05,100.15,18000.0,70.5121,70.5614,70.491,70.5614,18000.0
2015-05-12 11:05:00,100.15,100.24,100.15,100.17,18900.0,70.5614,70.6248,70.5614,70.5755,18900.0
2015-05-12 11:10:00,100.17,100.21,100.07,100.08,17600.0,70.5755,70.6037,70.5051,70.5121,17600.0
2015-05-12 11:15:00,100.1,100.12,100.01,100.1,14000.0,70.5262,70.5403,70.4628,70.5262,14000.0
2015-05-12 11:20:00,100.1,100.13,100.07,100.09,18400.0,70.5262,70.5473,70.5051,70.5192,18400.0
2015-05-12 11:25:00,100.1,100.1,100.0,100.03,20800.0,70.5262,70.5262,70.4557,70.4769,20800.0
2015-05-12 11:30:00,100.04,100.08,100.0,100.02,21700.0,70.4839,70.5121,70.4557,70.4698,21700.0
2015-05-12 11:35:00,100.02,100.03,99.96,99.98,26800.0,70.4698,70.4769,70.4276,70.4416,26800.0
2015-05-12 11:40:00,99.98,100.02,99.92,100.01,12100.0,70.4416,70.4698,70.3994,70.4628,12100.0
2015-05-12 11:45:00,100.03,100.08,99.99,100.01,17500.0,70.4769,70.5121,70.4487,70.4628,17500.0
2015-05-12 11:50:00,100.02,100.05,99.95,100.04,18200.0,70.4698,70.491,70.4205,70.4839,18200.0
2015-05-12 11:55:00,100.03,100.05,99.95,99.95,13600.0,70.4769,70.491,70.4205,70.4205,13600.0
2015-05-12 12:00:00,99.96,99.99,99.83,99.85,31800.0,70.4276,70.4487,70.336,70.3501,31800.0
2015-05-12 12:05:00,99.84,99.85,99.71,99.71,19400.0,70.343,70.3501,70.2514,70.2514,19400.0
2015-05-12 12:10:00,99.7,99.78,99.68,99.78,20700.0,70.2444,70.3007,70.2303,70.3007,20700.0
2015-05-12 12:15:00,99.79,99.83,99.74,99.82,13700.0,70.3078,70.336,70.2726,70.3289,13700.0
2015-05-12 12:20:00,99.81,99.85,99.75,99.84,20900.0,70.3219,70.3501,70.2796,70.343,20900.0
2015-05-12 12:25:00,99.84,99.85,99.77,99.82,17300.0,70.343,70.3501,70.2937,70.3289,17300.0
2015-05-12 12:30:00,99.82,99.86,99.79,99.86,12100.0,70.3289,70.3571,70.3078,70.3571,12100.0
2015-05-12 12:35:00,99.85,99.96,99.84,99.96,10100.0,70.3501,70.4276,70.343,70.4276,10100.0
2015-05-12 12:40:00,99.97,99.97,99.93,99.95,9600.0,70.4346,70.4346,70.4064,70.4205,9600.0
2015-05-12 12:45:00,99.95,99.97,99.92,99.92,13100.0,70.4205,70.4346,70.3994,70.3994,13100.0
2015-05-12 12:50:00,99.92,99.96,99.88,99.96,31300.0,70.3994,70.4276,70.3712,70.4276,31300.0
2015-05-12 12:55:00,99.94,99.95,99.89,99.95,21500.0,70.4135,70.4205,70.3782,70.4205,21500.0
2015-05-12 13:00:00,99.94,99.96,99.91,99.91,12500.0,70.4135,70.4276,70.3923,70.3923,12500.0
2015-05-12 13:05:00,99.91,99.96,99.89,99.96,19700.0,70.3923,70.4276,70.3782,70.4276,19700.0
2015-05-12 13:10:00,99.95,100.05,99.95,100.04,27400.0,70.4205,70.491,70.4205,70.4839,27400.0
2015-05-12 13:15:00,100.06,100.06,99.99,100.0,17300.0,70.498,70.498,70.4487,70.4557,17300.0
2015-05-12 13:20:00,100.02,100.06,99.99,100.04,14200.0,70.4698,70.498,70.4487,70.4839,14200.0
2015-05-12 13:25:00,100.04,100.05,99.94,99.94,18300.0,70.4839,70.491,70.4135,70.4135,18300.0
2015-05-12 13:30:00,99.94,99.97,99.92,99.93,17900.0,70.4135,70.4346,70.3994,70.4064,17900.0
2015-05-12 13:35:00,99.93,99.95,99.86,99.91,15400.0,70.4064,70.4205,70.3571,70.3923,15400.0
2015-05-12 13:40:00,99.91,99.94,99.87,99.91,13900.0,70.3923,70.4135,70.3641,70.3923,13900.0
2015-05-12 13:45:00,99.91,99.91,99.84,99.88,17200.0,70.3923,70.3923,70.343,70.3712,17200.0
2015-05-12 13:50:00,99.88,99.93,99.84,99.88,12200.0,70.3712,70.4064,70.343,70.3712,12200.0
2015-05-12 13:55:00,99.89,99.92,99.84,99.85,12000.0,70.3782,70.3994,70.343,70.3501,12000.0
2015-05-12 14:00:00,99.85,99.95,99.85,99.94,12900.0,70.3501,70.4205,70.3501,70.4135,12900.0
2015-05-12 14:05:00,99.94,99.99,99.92,99.93,13900.0,70.4135,70.4487,70.3994,70.4064,13900.0
2015-05-12 14:10:00,99.94,99.95,99.88,99.9,21000.0,70.4135,70.4205,70.3712,70.3853,21000.0
2015-05-12 14:15:00,99.9,99.91,99.86,99.91,19200.0,70.3853,70.3923,70.3571,70.3923,19200.0
2015-05-12 14:20:00,99.91,99.94,99.9,99.93,21800.0,70.3923,70.4135,70.3853,70.4064,21800.0
2015-05-12 14:25:00,99.93,100.02,99.91,100.01,18200.0,70.4064,70.4698,70.3923,70.4628,18200.0
2015-05-12 14:30:00,100.03,100.14,100.03,100.06,33700.0,70.4769,70.5544,70.4769,70.498,33700.0
2015-05-12 14:35:00,100.06,100.22,100.06,100.21,20600.0,70.498,70.6107,70.498,70.6037,20600.0
2015-05-12 14:40:00,100.21,100.21,100.06,100.1,28300.0,70.6037,70.6037,70.498,70.5262,28300.0
2015-05-12 14:45:00,100.09,100.15,100.07,100.14,24200.0,70.5192,70.5614,70.5051,70.5544,24200.0
2015-05-12 14:50:00,100.14,100.15,100.07,100.09,23000.0,70.5544,70.5614,70.5051,70.5192,23000.0
2015-05-12 14:55:00,100.09,100.09,99.94,100.0,38500.0,70.5192,70.5192,70.4135,70.4557,38500.0
2015-05-12 15:00:00,100.0,100.03,99.96,100.01,57600.0,70.4557,70.4769,70.4276,70.4628,57600.0
2015-05-12 15:05:00,100.01,100.07,99.99,100.06,29600.0,70.4628,70.5051,70.4487,70.498,29600.0
2015-05-12 15:10:00,100.06,100.11,100.04,100.07,42900.0,70.498,70.5332,70.4839,70.5051,42900.0
2015-05-12 15:15:00,100.06,100.06,100.0,100.02,28000.0,70.498,70.498,70.4557,70.4698,28000.0
2015-05-12 15:20:00,100.03,100.12,100.03,100.08,31200.0,70.4769,70.5403,70.4769,70.5121,31200.0
2015-05-12 15:25:00,100.09,100.12,100.03,100.04,26700.0,70.5192,70.5403,70.4769,70.4839,26700.0
2015-05-12 15:30:00,100.06,100.07,100.03,100.04,42500.0,70.498,70.5051,70.4769,70.4839,42500.0
2015-05-12 15:35:00,100.03,100.09,100.0,100.05,39600.0,70.4769,70.5192,70.4557,70.491,39600.0
2015-05-12 15:40:00,100.05,100.05,99.94,100.0,53100.0,70.491,70.491,70.4135,70.4557,53100.0
2015-05-12 15:45:00,100.0,100.04,99.97,100.04,63800.0,70.4557,70.4839,70.4346,70.4839,63800.0
2015-05-12 15:50:00,100.04,100.07,100.0,100.07,51600.0,70.4839,70.5051,70.4557,70.5051,51600.0
2015-05-12 15:55:00,100.06,100.07,99.97,99.98,98000.0,70.498,70.5051,70.4346,70.4416,98000.0
2015-05-13 09:30:00,99.63,100.1,99.59,100.01,80300.0,70.1951,70.5262,70.1669,70.4628,80300.0
2015-05-13 09:35:00,100.03,100.09,99.95,100.05,16800.0,70.4769,70.5192,70.4205,70.491,16800.0
2015-05-13 09:40:00,100.02,100.14,99.97,100.02,26800.0,70.4698,70.5544,70.4346,70.4698,26800.0
2015-05-13 09:45:00,100.06,100.11,100.01,100.09,13400.0,70.498,70.5332,70.4628,70.5192,13400.0
2015-05-13 09:50:00,100.1,100.11,100.03,100.07,15700.0,70.5262,70.5332,70.4769,70.5051,15700.0
2015-05-13 09:55:00,100.06,100.07,99.95,99.99,14500.0,70.498,70.5051,70.4205,70.4487,14500.0
2015-05-13 10:00:00,99.99,100.03,99.9,100.02,37600.0,70.4487,70.4769,70.3853,70.4698,37600.0
2015-05-13 10:05:00,100.03,100.03,99.92,99.94,19900.0,70.4769,70.4769,70.3994,70.4135,19900.0
2015-05-13 10:10:00,99.93,99.96,99.83,99.89,86200.0,70.4064,70.4276,70.336,70.3782,86200.0
2015-05-13 10:15:00,99.88,99.88,99.71,99.71,37700.0,70.3712,70.3712,70.2514,70.2514,37700.0
2015-05-13 10:20:00,99.71,99.81,99.71,99.78,28600.0,70.2514,70.3219,70.2514,70.3007,28600.0
2015-05-13 10:25:00,99.77,99.77,99.66,99.66,38500.0,70.2937,70.2937,70.2162,70.2162,38500.0
2015-05-13 10:30:00,99.66,99.69,99.45,99.48,74200.0,70.2162,70.2373,70.0682,70.0894,74200.0
2015-05-13 10:35:00,99.48,99.5,99.37,99.39,43000.0,70.0894,70.1035,70.0119,70.026,43000.0
2015-05-13 10:40:00,99.39,99.42,99.3,99.37,45900.0,70.026,70.0471,69.9626,70.0119,45900.0
2015-05-13 10:45:00,99.36,99.41,99.24,99.39,40800.0,70.0048,70.0401,69.9203,70.026,40800.0
2015-05-13 10:50:00,99.39,99.47,99.36,99.46,24200.0,70.026,70.0823,70.0048,70.0753,24200.0
2015-05-13 10:55:00,99.45,99.46,99.35,99.36,28900.0,70.0682,70.0753,69.9978,70.0048,28900.0
2015-05-13 11:00:00,99.36,99.36,99.16,99.24,37400.0,70.0048,70.0048,69.8639,69.9203,37400.0
2015-05-13 11:05:00,99.26,99.33,99.24,99.32,30100.0,69.9344,69.9837,69.9203,69.9766,30100.0
2015-05-13 11:10:00,99.32,99.38,99.29,99.3,33500.0,69.9766,70.0189,69.9555,69.9626,33500.0
2015-05-13 11:15:00,99.29,99.37,99.28,99.37,26400.0,69.9555,70.0119,69.9485,70.0119,26400.0
2015-05-13 11:20:00,99.36,99.41,99.29,99.41,26700.0,70.0048,70.0401,69.9555,70.0401,26700.0
2015-05-13 11:25:00,99.39,99.4,99.27,99.27,26600.0,70.026,70.033,69.9414,69.9414,26600.0
2015-05-13 11:30:00,99.27,99.36,99.22,99.32,41600.0,69.9414,70.0048,69.9062,69.9766,41600.0
2015-05-13 11:35:00,99.32,99.36,99.23,99.24,59700.0,69.9766,70.0048,69.9132,69.9203,59700.0
2015-05-13 11:40:00,99.24,99.34,99.24,99.33,24800.0,69.9203,69.9907,69.9203,69.9837,24800.0
2015-05-13 11:45:00,99.33,99.38,99.29,99.36,21800.0,69.9837,70.0189,69.9555,70.0048,21800.0
2015-05-13 11:50:00,99.36,99.36,99.28,99.3,25300.0,70.0048,70.0048,69.9485,69.9626,25300.0
2015-05-13 11:55:00,99.3,99.33,99.26,99.27,25400.0,69.9626,69.9837,69.9344,69.9414,25400.0
2015-05-13 12:00:00,99.27,99.38,99.26,99.37,19200.0,69.9414,70.0189,69.9344,70.0119,19200.0
2015-05-13 12:05:00,99.38,99.41,99.32,99.34,34200.0,70.0189,70.0401,69.9766,69.9907,34200.0
2015-05-13 12:10:00,99.33,99.36,99.31,99.35,42600.0,69.9837,70.0048,69.9696,69.9978,42600.0
2015-05-13 12:15:00,99.35,99.36,99.33,99.36,29700.0,69.9978,70.0048,69.9837,70.0048,29700.0
2015-05-13 12:20:00,99.36,99.36,99.33,99.34,40600.0,70.0048,70.0048,69.9837,69.9907,40600.0
2015-05-13 12:25:00,99.35,99.36,99.26,99.33,44800.0,69.9978,70.0048,69.9344,69.9837,44800.0
2015-05-13 12:30:00,99.3,99.34,99.24,99.33,29100.0,69.9626,69.9907,69.9203,69.9837,29100.0
2015-05-13 12:35:00,99.33,99.4,99.3,99.39,18100.0,69.9837,70.033,69.9626,70.026,18100.0
2015-05-13 12:40:00,99.38,99.43,99.37,99.41,15500.0,70.0189,70.0541,70.0119,70.0401,15500.0
2015-05-13 12:45:00,99.42,99.49,99.4,99.48,19000.0,70.0471,70.0964,70.033,70.0894,19000.0
2015-05-13 12:50:00,99.48,99.51,99.44,99.5,11100.0,70.0894,70.1105,70.0612,70.1035,11100.0
2015-05-13 12:55:00,99.51,99.52,99.45,99.51,12800.0,70.1105,70.1176,70.0682,70.1105,12800.0
2015-05-13 13:00:00,99.5,99.64,99.5,99.62,25900.0,70.1035,70.2021,70.1035,70.188,25900.0
2015-05-13 13:05:00,99.63,99.63,99.57,99.57,10500.0,70.1951,70.1951,70.1528,70.1528,10500.0
2015-05-13 13:10:00,99.57,99.59,99.51,99.54,13900.0,70.1528,70.1669,70.1105,70.1316,13900.0
2015-05-13 13:15:00,99.54,99.57,99.51,99.52,13500.0,70.1316,70.1528,70.1105,70.1176,13500.0
2015-05-13 13:20:00,99.51,99.51,99.44,99.49,23000.0,70.1105,70.1105,70.0612,70.0964,23000.0
2015-05-13 13:25:00,99.49,99.52,99.45,99.48,21400.0,70.0964,70.1176,70.0682,70.0894,21400.0
2015-05-13 13:30:00,99.49,99.5,99.42,99.44,40000.0,70.0964,70.1035,70.0471,70.0612,40000.0
2015-05-13 13:35:00,99.44,99.47,99.42,99.44,25000.0,70.0612,70.0823,70.0471,70.0612,25000.0
2015-05-13 13:40:00,99.43,99.48,99.43,99.44,33500.0,70.0541,70.0894,70.0541,70.0612,33500.0
2015-05-13 13:45:00,99.44,99.45,99.41,99.42,22500.0,70.0612,70.0682,70.0401,70.0471,22500.0
2015-05-13 13:50:00,99.43,99.46,99.36,99.39,34500.0,70.0541,70.0753,70.0048,70.026,34500.0
2015-05-13 13:55:00,99.39,99.45,99.38,99.43,18900.0,70.026,70.0682,70.0189,70.0541,18900.0
2015-05-13 14:00:00,99.43,99.45,99.4,99.43,16600.0,70.0541,70.0682,70.033,70.0541,16600.0
2015-05-13 14:05:00,99.43,99.46,99.35,99.38,24100.0,70.0541,70.0753,69.9978,70.0189,24100.0
2015-05-13 14:10:00,99.37,99.39,99.34,99.37,22100.0,70.0119,70.026,69.9907,70.0119,22100.0
2015-05-13 14:15:00,99.37,99.37,99.29,99.31,30500.0,70.0119,70.0119,69.9555,69.9696,30500.0
2015-05-13 14:20:00,99.31,99.35,99.29,99.33,26900.0,69.9696,69.9978,69.9555,69.9837,26900.0
2015-05-13 14:25:00,99.33,99.39,99.31,99.33,17100.0,69.9837,70.026,69.9696,69.9837,17100.0
2015-05-13 14:30:00,99.32,99.38,99.3,99.37,17300.0,69.9766,70.0189,69.9626,70.0119,17300.0
2015-05-13 14:35:00,99.36,99.4,99.33,99.36,16100.0,70.0048,70.033,69.9837,70.0048,16100.0
2015-05-13 14:40:00,99.36,99.64,99.34,99.54,202200.0,70.0048,70.2021,69.9907,70.1316,202200.0
2015-05-13 14:45:00,99.53,99.58,99.52,99.54,25800.0,70.1246,70.1598,70.1176,70.1316,25800.0
2015-05-13 14:50:00,99.54,99.59,99.49,99.49,24700.0,70.1316,70.1669,70.0964,70.0964,24700.0
2015-05-13 14:55:00,99.49,99.5,99.42,99.48,23800.0,70.0964,70.1035,70.0471,70.0894,23800.0
2015-05-13 15:00:00,99.49,99.61,99.49,99.59,45900.0,70.0964,70.181,70.0964,70.1669,45900.0
2015-05-13 15:05:00,99.58,99.64,99.58,99.61,37700.0,70.1598,70.2021,70.1598,70.181,37700.0
2015-05-13 15:10:00,99.61,99.61,99.47,99.47,37900.0,70.181,70.181,70.0823,70.0823,37900.0
2015-05-13 15:15:00,99.47,99.49,99.45,99.46,35500.0,70.0823,70.0964,70.0682,70.0753,35500.0
2015-05-13 15:20:00,99.45,99.46,99.33,99.37,68100.0,70.0682,70.0753,69.9837,70.0119,68100.0
2015-05-13 15:25:00,99.37,99.4,99.3,99.32,28400.0,70.0119,70.033,69.9626,69.9766,28400.0
2015-05-13 15:30:00,99.31,99.33,99.24,99.25,42800.0,69.9696,69.9837,69.9203,69.9273,42800.0
2015-05-13 15:35:00,99.26,99.28,99.2,99.2,44300.0,69.9344,69.9485,69.8921,69.8921,44300.0
2015-05-13 15:40:00,99.21,99.33,99.21,99.26,48600.0,69.8991,69.9837,69.8991,69.9344,48600.0
2015-05-13 15:45:00,99.27,99.36,99.26,99.33,57200.0,69.9414,70.0048,69.9344,69.9837,57200.0
2015-05-13 15:50:00,99.33,99.39,99.3,99.39,64700.0,69.9837,70.026,69.9626,70.026,64700.0
2015-05-13 15:55:00,99.39,99.46,99.38,99.42,93000.0,70.026,70.0753,70.0189,70.0471,93000.0
2015-05-14 09:30:00,99.41,99.65,99.4,99.54,104400.0,70.5479,70.7183,70.5408,70.6402,104400.0
2015-05-14 09:35:00,99.52,99.69,99.41,99.64,37300.0,70.626,70.7466,70.5479,70.7112,37300.0
2015-05-14 09:40:00,99.6,99.64,99.51,99.61,25700.0,70.6828,70.7112,70.6189,70.6899,25700.0
2015-05-14 09:45:00,99.61,99.63,99.49,99.54,31800.0,70.6899,70.7041,70.6047,70.6402,31800.0
2015-05-14 09:50:00,99.54,99.57,99.41,99.51,39500.0,70.6402,70.6615,70.5479,70.6189,39500.0
2015-05-14 09:55:00,99.53,99.57,99.46,99.51,54000.0,70.6331,70.6615,70.5834,70.6189,54000.0
2015-05-14 10:00:00,99.51,99.57,99.46,99.56,69400.0,70.6189,70.6615,70.5834,70.6544,69400.0
2015-05-14 10:05:00,99.56,100.26,99.54,100.01,390000.0,70.6544,71.1512,70.6402,70.9737,390000.0
2015-05-14 10:10:00,100.01,100.99,100.0,100.72,373100.0,70.9737,71.6692,70.9666,71.4776,373100.0
2015-05-14 10:15:00,100.72,100.77,100.46,100.77,133800.0,71.4776,71.5131,71.2931,71.5131,133800.0
2015-05-14 10:20:00,100.75,100.9,100.56,100.75,116100.0,71.4989,71.6053,71.3641,71.4989,116100.0
2015-05-14 10:25:00,100.75,100.93,100.7,100.82,52700.0,71.4989,71.6266,71.4634,71.5486,52700.0
2015-05-14 10:30:00,100.83,100.87,100.7,100.7,44700.0,71.5557,71.5841,71.4634,71.4634,44700.0
2015-05-14 10:35:00,100.7,100.85,100.68,100.68,44400.0,71.4634,71.5699,71.4492,71.4492,44400.0
2015-05-14 10:40:00,100.68,100.71,100.35,100.38,135900.0,71.4492,71.4705,71.215,71.2363,135900.0
2015-05-14 10:45:00,100.38,100.41,100.29,100.3,34900.0,71.2363,71.2576,71.1724,71.1795,34900.0
2015-05-14 10:50:00,100.29,100.3,100.03,100.09,77700.0,71.1724,71.1795,70.9879,71.0305,77700.0
2015-05-14 10:55:00,100.09,100.12,99.96,100.05,41100.0,71.0305,71.0518,70.9383,71.0021,41100.0
2015-05-14 11:00:00,100.06,100.06,99.96,99.98,13300.0,71.0092,71.0092,70.9383,70.9525,13300.0
2015-05-14 11:05:00,99.98,100.15,99.97,100.08,58400.0,70.9525,71.0731,70.9454,71.0234,58400.0
2015-05-14 11:10:00,100.09,100.1,99.93,100.01,33600.0,71.0305,71.0376,70.917,70.9737,33600.0
2015-05-14 11:15:00,100.0,100.09,99.93,100.09,18500.0,70.9666,71.0305,70.917,71.0305,18500.0
2015-05-14 11:20:00,100.09,100.17,100.06,100.16,27800.0,71.0305,71.0873,71.0092,71.0802,27800.0
2015-05-14 11:25:00,100.17,100.2,100.09,100.12,16600.0,71.0873,71.1086,71.0305,71.0518,16600.0
2015-05-14 11:30:00,100.12,100.38,100.12,100.38,26600.0,71.0518,71.2363,71.0518,71.2363,26600.0
2015-05-14 11:35:00,100.36,100.37,100.23,100.26,27900.0,71.2221,71.2292,71.1299,71.1512,27900.0
2015-05-14 11:40:00,100.25,100.3,100.24,100.26,20100.0,71.1441,71.1795,71.137,71.1512,20100.0
2015-05-14 11:45:00,100.26,100.41,100.26,100.4,25300.0,71.1512,71.2576,71.1512,71.2505,25300.0
2015-05-14 11:50:00,100.43,100.53,100.42,100.47,31700.0,71.2718,71.3428,71.2647,71.3002,31700.0
2015-05-14 11:55:00,100.49,100.56,100.46,100.56,36800.0,71.3144,71.3641,71.2931,71.3641,36800.0
2015-05-14 12:00:00,100.55,100.57,100.44,100.48,27200.0,71.357,71.3712,71.2789,71.3073,27200.0
2015-05-14 12:05:00,100.47,100.51,100.38,100.46,33700.0,71.3002,71.3286,71.2363,71.2931,33700.0
2015-05-14 12:10:00,100.46,100.47,100.4,100.47,47600.0,71.2931,71.3002,71.2505,71.3002,47600.0
2015-05-14 12:15:00,100.47,100.49,100.43,100.49,24600.0,71.3002,71.3144,71.2718,71.3144,24600.0
2015-05-14 12:20:00,100.49,100.72,100.48,100.65,70300.0,71.3144,71.4776,71.3073,71.4279,70300.0
2015-05-14 12:25:00,100.65,100.68,100.56,100.58,16400.0,71.4279,71.4492,71.3641,71.3783,16400.0
2015-05-14 12:30:00,100.58,100.66,100.49,100.49,24000.0,71.3783,71.435,71.3144,71.3144,24000.0
2015-05-14 12:35:00,100.49,100.51,100.45,100.47,17000.0,71.3144,71.3286,71.286,71.3002,17000.0
2015-05-14 12:40:00,100.46,100.48,100.45,100.47,12800.0,71.2931,71.3073,71.286,71.3002,12800.0
2015-05-14 12:45:00,100.47,100.52,100.47,100.5,22100.0,71.3002,71.3357,71.3002,71.3215,22100.0
2015-05-14 12:50:00,100.5,100.57,100.46,100.54,36300.0,71.3215,71.3712,71.2931,71.3499,36300.0
2015-05-14 12:55:00,100.54,100.9,100.53,100.86,242700.0,71.3499,71.6053,71.3428,71.577,242700.0
2015-05-14 13:00:00,100.87,101.05,100.86,101.02,150000.0,71.5841,71.7118,71.577,71.6905,150000.0
2015-05-14 13:05:00,101.01,101.02,100.88,100.91,48000.0,71.6834,71.6905,71.5912,71.6124,48000.0
2015-05-14 13:10:00,100.93,100.99,100.86,100.89,38500.0,71.6266,71.6692,71.577,71.5982,38500.0
2015-05-14 13:15:00,100.9,101.01,100.9,100.96,47000.0,71.6053,71.6834,71.6053,71.6479,47000.0
2015-05-14 13:20:00,100.96,101.02,100.91,100.95,41000.0,71.6479,71.6905,71.6124,71.6408,41000.0
2015-05-14 13:25:00,100.95,101.07,100.93,101.06,51500.0,71.6408,71.726,71.6266,71.7189,51500.0
2015-05-14 13:30:00,101.06,101.19,101.05,101.19,71700.0,71.7189,71.8111,71.7118,71.8111,71700.0
2015-05-14 13:35:00,101.19,101.32,101.12,101.13,140300.0,71.8111,71.9034,71.7615,71.7686,140300.0
2015-05-14 13:40:00,101.15,101.17,100.97,100.99,98400.0,71.7828,71.797,71.655,71.6692,98400.0
2015-05-14 13:45:00,100.98,101.0,100.96,100.99,38400.0,71.6621,71.6763,71.6479,71.6692,38400.0
2015-05-14 13:50:00,100.98,101.05,100.96,100.96,53100.0,71.6621,71.7118,71.6479,71.6479,53100.0
2015-05-14 13:55:00,100.96,101.02,100.94,100.95,32800.0,71.6479,71.6905,71.6337,71.6408,32800.0
2015-05-14 14:00:00,100.95,100.97,100.9,100.92,19600.0,71.6408,71.655,71.6053,71.6195,19600.0
2015-05-14 14:05:00,100.92,101.01,100.85,100.96,49700.0,71.6195,71.6834,71.5699,71.6479,49700.0
2015-05-14 14:10:00,100.97,100.98,100.93,100.95,38800.0,71.655,71.6621,71.6266,71.6408,38800.0
2015-05-14 14:15:00,100.94,101.02,100.93,100.96,40700.0,71.6337,71.6905,71.6266,71.6479,40700.0
2015-05-14 14:20:00,100.95,100.97,100.9,100.9,19700.0,71.6408,71.655,71.6053,71.6053,19700.0
2015-05-14 14:25:00,100.9,100.93,100.89,100.91,22300.0,71.6053,71.6266,71.5982,71.6124,22300.0
2015-05-14 14:30:00,100.91,100.96,100.89,100.94,32600.0,71.6124,71.6479,71.5982,71.6337,32600.0
2015-05-14 14:35:00,100.94,100.98,100.88,100.92,51000.0,71.6337,71.6621,71.5912,71.6195,51000.0
2015-05-14 14:40:00,100.92,100.99,100.91,100.95,37800.0,71.6195,71.6692,71.6124,71.6408,37800.0
2015-05-14 14:45:00,100.95,100.96,100.85,100.89,20900.0,71.6408,71.6479,71.5699,71.5982,20900.0
2015-05-14 14:50:00,100.89,100.9,100.83,100.84,61100.0,71.5982,71.6053,71.5557,71.5628,61100.0
2015-05-14 14:55:00,100.84,100.85,100.78,100.83,51900.0,71.5628,71.5699,71.5202,71.5557,51900.0
2015-05-14 15:00:00,100.83,100.84,100.7,100.71,80100.0,71.5557,71.5628,71.4634,71.4705,80100.0
2015-05-14 15:05:00,100.71,100.72,100.66,100.68,75200.0,71.4705,71.4776,71.435,71.4492,75200.0
2015-05-14 15:10:00,100.67,100.72,100.67,100.69,67500.0,71.4421,71.4776,71.4421,71.4563,67500.0
2015-05-14 15:15:00,100.7,100.7,100.61,100.64,49800.0,71.4634,71.4634,71.3995,71.4208,49800.0
2015-05-14 15:20:00,100.64,100.66,100.61,100.66,37900.0,71.4208,71.435,71.3995,71.435,37900.0
2015-05-14 15:25:00,100.66,100.67,100.6,100.64,49300.0,71.435,71.4421,71.3924,71.4208,49300.0
2015-05-14 15:30:00,100.63,100.64,100.47,100.49,76600.0,71.4137,71.4208,71.3002,71.3144,76600.0
2015-05-14 15:35:00,100.48,100.57,100.48,100.56,63700.0,71.3073,71.3712,71.3073,71.3641,63700.0
2015-05-14 15:40:00,100.56,100.57,100.46,100.46,65800.0,71.3641,71.3712,71.2931,71.2931,65800.0
2015-05-14 15:45:00,100.46,100.61,100.44,100.61,122400.0,71.2931,71.3995,71.2789,71.3995,122400.0
2015-05-14 15:50:00,100.61,100.68,100.59,100.59,103400.0,71.3995,71.4492,71.3853,71.3853,103400.0
2015-05-14 15:55:00,100.59,100.7,100.59,100.65,180900.0,71.3853,71.4634,71.3853,71.4279,180900.0
2015-05-15 09:30:00,102.03,102.13,101.72,101.83,355800.0,72.4073,72.4782,72.1873,72.2653,355800.0
2015-05-15 09:35:00,101.79,102.13,101.76,102.1,248900.0,72.2369,72.4782,72.2157,72.4569,248900.0
2015-05-15 09:40:00,102.09,102.11,101.86,102.06,186000.0,72.4498,72.464,72.2866,72.4286,186000.0
2015-05-15 09:45:00,102.05,102.15,101.96,102.14,101500.0,72.4215,72.4924,72.3576,72.4853,101500.0
2015-05-15 09:50:00,102.14,102.14,101.68,101.82,124400.0,72.4853,72.4853,72.1589,72.2582,124400.0
2015-05-15 09:55:00,101.83,101.94,101.67,101.89,123000.0,72.2653,72.3434,72.1518,72.3079,123000.0
2015-05-15 10:00:00,101.91,101.93,101.7,101.84,116200.0,72.3221,72.3363,72.1731,72.2724,116200.0
2015-05-15 10:05:00,101.83,101.88,101.74,101.83,85600.0,72.2653,72.3008,72.2015,72.2653,85600.0
2015-05-15 10:10:00,101.83,101.9,101.76,101.84,57100.0,72.2653,72.315,72.2157,72.2724,57100.0
2015-05-15 10:15:00,101.85,102.03,101.84,101.97,77100.0,72.2795,72.4073,72.2724,72.3647,77100.0
2015-05-15 10:20:00,101.96,102.08,101.94,101.96,81400.0,72.3576,72.4428,72.3434,72.3576,81400.0
2015-05-15 10:25:00,101.96,102.05,101.87,101.98,67500.0,72.3576,72.4215,72.2937,72.3718,67500.0
2015-05-15 10:30:00,101.98,102.06,101.93,102.0,83000.0,72.3718,72.4286,72.3363,72.386,83000.0
2015-05-15 10:35:00,102.0,102.24,101.99,102.24,90400.0,72.386,72.5563,72.3789,72.5563,90400.0
2015-05-15 10:40:00,102.22,102.4,102.19,102.31,111100.0,72.5421,72.6698,72.5208,72.606,111100.0
2015-05-15 10:45:00,102.32,102.49,102.29,102.45,63400.0,72.6131,72.7337,72.5918,72.7053,63400.0
2015-05-15 10:50:00,102.46,102.47,102.38,102.45,50200.0,72.7124,72.7195,72.6557,72.7053,50200.0
2015-05-15 10:55:00,102.45,102.46,102.32,102.34,44300.0,72.7053,72.7124,72.6131,72.6273,44300.0
2015-05-15 11:00:00,102.33,102.43,102.25,102.41,53000.0,72.6202,72.6911,72.5634,72.6769,53000.0
2015-05-15 11:05:00,102.41,102.45,102.35,102.38,72200.0,72.6769,72.7053,72.6344,72.6557,72200.0
2015-05-15 11:10:00,102.39,102.39,102.18,102.21,57700.0,72.6627,72.6627,72.5137,72.535,57700.0
2015-05-15 11:15:00,102.22,102.25,102.13,102.17,35000.0,72.5421,72.5634,72.4782,72.5066,35000.0
2015-05-15 11:20:00,102.18,102.22,102.14,102.21,32100.0,72.5137,72.5421,72.4853,72.535,32100.0
2015-05-15 11:25:00,102.21,102.29,102.2,102.21,42700.0,72.535,72.5918,72.5279,72.535,42700.0
2015-05-15 11:30:00,102.21,102.32,102.13,102.16,72700.0,72.535,72.6131,72.4782,72.4995,72700.0
2015-05-15 11:35:00,102.16,102.24,102.16,102.23,54000.0,72.4995,72.5563,72.4995,72.5492,54000.0
2015-05-15 11:40:00,102.23,102.3,102.2,102.3,48300.0,72.5492,72.5989,72.5279,72.5989,48300.0
2015-05-15 11:45:00,102.3,102.47,102.28,102.42,39400.0,72.5989,72.7195,72.5847,72.684,39400.0
2015-05-15 11:50:00,102.4,102.41,102.23,102.23,43100.0,72.6698,72.6769,72.5492,72.5492,43100.0
2015-05-15 11:55:00,102.24,102.36,102.23,102.32,59400.0,72.5563,72.6415,72.5492,72.6131,59400.0
2015-05-15 12:00:00,102.33,102.44,102.29,102.41,43500.0,72.6202,72.6982,72.5918,72.6769,43500.0
2015-05-15 12:05:00,102.42,102.44,102.33,102.33,34300.0,72.684,72.6982,72.6202,72.6202,34300.0
2015-05-15 12:10:00,102.33,102.33,102.22,102.23,26100.0,72.6202,72.6202,72.5421,72.5492,26100.0
2015-05-15 12:15:00,102.22,102.27,102.2,102.27,44300.0,72.5421,72.5776,72.5279,72.5776,44300.0
2015-05-15 12:20:00,102.27,102.35,102.27,102.32,24200.0,72.5776,72.6344,72.5776,72.6131,24200.0
2015-05-15 12:25:00,102.31,102.34,102.3,102.33,33500.0,72.606,72.6273,72.5989,72.6202,33500.0
2015-05-15 12:30:00,102.33,102.33,102.27,102.33,31700.0,72.6202,72.6202,72.5776,72.6202,31700.0
2015-05-15 12:35:00,102.32,102.34,102.27,102.3,30100.0,72.6131,72.6273,72.5776,72.5989,30100.0
2015-05-15 12:40:00,102.29,102.43,102.29,102.43,51500.0,72.5918,72.6911,72.5918,72.6911,51500.0
2015-05-15 12:45:00,102.42,102.42,102.38,102.39,24600.0,72.684,72.684,72.6557,72.6627,24600.0
2015-05-15 12:50:00,102.4,102.42,102.34,102.37,22100.0,72.6698,72.684,72.6273,72.6486,22100.0
2015-05-15 12:55:00,102.37,102.39,102.33,102.33,25900.0,72.6486,72.6627,72.6202,72.6202,25900.0
2015-05-15 13:00:00,102.35,102.37,102.32,102.33,18900.0,72.6344,72.6486,72.6131,72.6202,18900.0
2015-05-15 13:05:00,102.35,102.39,102.33,102.36,20700.0,72.6344,72.6627,72.6202,72.6415,20700.0
2015-05-15 13:10:00,102.35,102.36,102.29,102.3,66300.0,72.6344,72.6415,72.5918,72.5989,66300.0
2015-05-15 13:15:00,102.31,102.35,102.29,102.34,30700.0,72.606,72.6344,72.5918,72.6273,30700.0
2015-05-15 13:20:00,102.33,102.35,102.32,102.33,25700.0,72.6202,72.6344,72.6131,72.6202,25700.0
2015-05-15 13:25:00,102.34,102.38,102.28,102.37,43300.0,72.6273,72.6557,72.5847,72.6486,43300.0
2015-05-15 13:30:00,102.36,102.47,102.34,102.47,61900.0,72.6415,72.7195,72.6273,72.7195,61900.0
2015-05-15 13:35:00,102.47,102.57,102.46,102.54,61900.0,72.7195,72.7905,72.7124,72.7692,61900.0
2015-05-15 13:40:00,102.52,102.52,102.35,102.35,24600.0,72.755,72.755,72.6344,72.6344,24600.0
2015-05-15 13:45:00,102.35,102.36,102.3,102.33,25700.0,72.6344,72.6415,72.5989,72.6202,25700.0
2015-05-15 13:50:00,102.33,102.38,102.27,102.27,25200.0,72.6202,72.6557,72.5776,72.5776,25200.0
2015-05-15 13:55:00,102.27,102.28,102.17,102.17,23000.0,72.5776,72.5847,72.5066,72.5066,23000.0
2015-05-15 14:00:00,102.18,102.21,102.12,102.16,52200.0,72.5137,72.535,72.4711,72.4995,52200.0
2015-05-15 14:05:00,102.16,102.16,101.98,101.99,58600.0,72.4995,72.4995,72.3718,72.3789,58600.0
2015-05-15 14:10:00,102.0,102.03,101.99,102.0,53000.0,72.386,72.4073,72.3789,72.386,53000.0
2015-05-15 14:15:00,102.0,102.13,101.97,102.03,35800.0,72.386,72.4782,72.3647,72.4073,35800.0
2015-05-15 14:20:00,102.02,102.05,101.99,102.02,14000.0,72.4002,72.4215,72.3789,72.4002,14000.0
2015-05-15 14:25:00,102.02,102.06,101.99,102.04,23500.0,72.4002,72.4286,72.3789,72.4144,23500.0
2015-05-15 14:30:00,102.03,102.07,102.0,102.07,23600.0,72.4073,72.4357,72.386,72.4357,23600.0
2015-05-15 14:35:00,102.06,102.2,102.06,102.15,31700.0,72.4286,72.5279,72.4286,72.4924,31700.0
2015-05-15 14:40:00,102.15,102.16,102.09,102.09,17100.0,72.4924,72.4995,72.4498,72.4498,17100.0
2015-05-15 14:45:00,102.08,102.1,102.04,102.08,25000.0,72.4428,72.4569,72.4144,72.4428,25000.0
2015-05-15 14:50:00,102.08,102.14,102.06,102.09,20900.0,72.4428,72.4853,72.4286,72.4498,20900.0
2015-05-15 14:55:00,102.1,102.15,102.09,102.13,26300.0,72.4569,72.4924,72.4498,72.4782,26300.0
2015-05-15 15:00:00,102.14,102.22,102.1,102.19,38700.0,72.4853,72.5421,72.4569,72.5208,38700.0
2015-05-15 15:05:00,102.19,102.25,102.19,102.23,36500.0,72.5208,72.5634,72.5208,72.5492,36500.0
2015-05-15 15:10:00,102.23,102.25,102.19,102.2,35800.0,72.5492,72.5634,72.5208,72.5279,35800.0
2015-05-15 15:15:00,102.2,102.24,102.14,102.15,37800.0,72.5279,72.5563,72.4853,72.4924,37800.0
2015-05-15 15:20:00,102.15,102.15,102.11,102.12,30200.0,72.4924,72.4924,72.464,72.4711,30200.0
2015-05-15 15:25:00,102.12,102.12,102.04,102.05,45600.0,72.4711,72.4711,72.4144,72.4215,45600.0
2015-05-15 15:30:00,102.05,102.1,102.04,102.08,46000.0,72.4215,72.4569,72.4144,72.4428,46000.0
2015-05-15 15:35:00,102.07,102.1,102.06,102.06,46800.0,72.4357,72.4569,72.4286,72.4286,46800.0
2015-05-15 15:40:00,102.06,102.1,102.05,102.06,78100.0,72.4286,72.4569,72.4215,72.4286,78100.0
2015-05-15 15:45:00,102.06,102.09,102.05,102.06,86800.0,72.4286,72.4498,72.4215,72.4286,86800.0
2015-05-15 15:50:00,102.06,102.1,102.03,102.08,122000.0,72.4286,72.4569,72.4073,72.4428,122000.0
2015-05-15 15:55:00,102.09,102.13,102.06,102.13,161600.0,72.4498,72.4782,72.4286,72.4782,161600.0
2015-05-18 09:30:00,101.75,102.24,101.75,102.14,53200.0,72.2086,72.5563,72.2086,72.4853,53200.0
2015-05-18 09:35:00,102.14,102.15,101.98,102.0,44000.0,72.4853,72.4924,72.3718,72.386,44000.0
2015-05-18 09:40:00,102.0,102.0,101.73,101.79,29700.0,72.386,72.386,72.1944,72.2369,29700.0
2015-05-18 09:45:00,101.81,101.87,101.77,101.84,20300.0,72.2511,72.2937,72.2228,72.2724,20300.0
2015-05-18 09:50:00,101.85,101.93,101.82,101.85,29200.0,72.2795,72.3363,72.2582,72.2795,29200.0
2015-05-18 09:55:00,101.85,101.9,101.83,101.85,22800.0,72.2795,72.315,72.2653,72.2795,22800.0
2015-05-18 10:00:00,101.85,101.87,101.7,101.72,32000.0,72.2795,72.2937,72.1731,72.1873,32000.0
2015-05-18 10:05:00,101.71,101.72,101.57,101.59,29200.0,72.1802,72.1873,72.0808,72.095,29200.0
2015-05-18 10:10:00,101.59,101.66,101.55,101.61,32700.0,72.095,72.1447,72.0666,72.1092,32700.0
2015-05-18 10:15:00,101.6,101.63,101.56,101.62,15300.0,72.1021,72.1234,72.0737,72.1163,15300.0
2015-05-18 10:20:00,101.63,101.63,101.56,101.61,17800.0,72.1234,72.1234,72.0737,72.1092,17800.0
2015-05-18 10:25:00,101.62,101.63,101.51,101.58,18600.0,72.1163,72.1234,72.0382,72.0879,18600.0
2015-05-18 10:30:00,101.59,101.7,101.55,101.65,27900.0,72.095,72.1731,72.0666,72.1376,27900.0
2015-05-18 10:35:00,101.63,101.66,101.57,101.59,17200.0,72.1234,72.1447,72.0808,72.095,17200.0
2015-05-18 10:40:00,101.59,101.61,101.51,101.55,20400.0,72.095,72.1092,72.0382,72.0666,20400.0
2015-05-18 10:45:00,101.54,101.6,101.43,101.46,27900.0,72.0595,72.1021,71.9815,72.0028,27900.0
2015-05-18 10:50:00,101.47,101.48,101.36,101.38,24800.0,72.0099,72.017,71.9318,71.946,24800.0
2015-05-18 10:55:00,101.36,101.39,101.33,101.37,14200.0,71.9318,71.9531,71.9105,71.9389,14200.0
2015-05-18 11:00:00,101.37,101.4,101.36,101.36,18000.0,71.9389,71.9602,71.9318,71.9318,18000.0
2015-05-18 11:05:00,101.37,101.41,101.36,101.39,23600.0,71.9389,71.9673,71.9318,71.9531,23600.0
2015-05-18 11:10:00,101.4,101.57,101.37,101.54,60600.0,71.9602,72.0808,71.9389,72.0595,60600.0
2015-05-18 11:15:00,101.54,101.54,101.45,101.47,18700.0,72.0595,72.0595,71.9957,72.0099,18700.0
2015-05-18 11:20:00,101.47,101.57,101.47,101.55,21900.0,72.0099,72.0808,72.0099,72.0666,21900.0
2015-05-18 11:25:00,101.55,101.55,101.49,101.5,21700.0,72.0666,72.0666,72.024,72.0311,21700.0
2015-05-18 11:30:00,101.5,101.57,101.5,101.53,24300.0,72.0311,72.0808,72.0311,72.0524,24300.0
2015-05-18 11:35:00,101.53,101.65,101.5,101.62,36400.0,72.0524,72.1376,72.0311,72.1163,36400.0
2015-05-18 11:40:00,101.62,101.74,101.62,101.68,28900.0,72.1163,72.2015,72.1163,72.1589,28900.0
2015-05-18 11:45:00,101.68,101.69,101.58,101.59,27800.0,72.1589,72.166,72.0879,72.095,27800.0
2015-05-18 11:50:00,101.59,101.63,101.55,101.58,28200.0,72.095,72.1234,72.0666,72.0879,28200.0
2015-05-18 11:55:00,101.58,101.58,101.53,101.55,27400.0,72.0879,72.0879,72.0524,72.0666,27400.0
2015-05-18 12:00:00,101.55,101.7,101.55,101.65,29300.0,72.0666,72.1731,72.0666,72.1376,29300.0
2015-05-18 12:05:00,101.67,101.74,101.62,101.74,33200.0,72.1518,72.2015,72.1163,72.2015,33200.0
2015-05-18 12:10:00,101.74,101.74,101.65,101.66,18100.0,72.2015,72.2015,72.1376,72.1447,18100.0
2015-05-18 12:15:00,101.65,101.74,101.63,101.73,18800.0,72.1376,72.2015,72.1234,72.1944,18800.0
2015-05-18 12:20:00,101.72,101.73,101.63,101.63,15400.0,72.1873,72.1944,72.1234,72.1234,15400.0
2015-05-18 12:25:00,101.63,101.68,101.63,101.65,11500.0,72.1234,72.1589,72.1234,72.1376,11500.0
2015-05-18 12:30:00,101.65,101.68,101.6,101.62,25400.0,72.1376,72.1589,72.1021,72.1163,25400.0
2015-05-18 12:35:00,101.62,101.66,101.62,101.63,15400.0,72.1163,72.1447,72.1163,72.1234,15400.0
2015-05-18 12:40:00,101.63,101.63,101.56,101.57,21400.0,72.1234,72.1234,72.0737,72.0808,21400.0
2015-05-18 12:45:00,101.57,101.59,101.56,101.59,17900.0,72.0808,72.095,72.0737,72.095,17900.0
2015-05-18 12:50:00,101.58,101.59,101.5,101.52,31400.0,72.0879,72.095,72.0311,72.0453,31400.0
2015-05-18 12:55:00,101.52,101.53,101.48,101.49,27100.0,72.0453,72.0524,72.017,72.024,27100.0
2015-05-18 13:00:00,101.5,101.51,101.49,101.5,49000.0,72.0311,72.0382,72.024,72.0311,49000.0
2015-05-18 13:05:00,101.5,101.5,101.49,101.5,14500.0,72.0311,72.0311,72.024,72.0311,14500.0
2015-05-18 13:10:00,101.49,101.5,101.47,101.48,33300.0,72.024,72.0311,72.0099,72.017,33300.0
2015-05-18 13:15:00,101.49,101.5,101.48,101.5,27100.0,72.024,72.0311,72.017,72.0311,27100.0
2015-05-18 13:20:00,101.5,101.51,101.49,101.51,26500.0,72.0311,72.0382,72.024,72.0382,26500.0
2015-05-18 13:25:00,101.51,101.51,101.46,101.48,22500.0,72.0382,72.0382,72.0028,72.017,22500.0
2015-05-18 13:30:00,101.49,101.61,101.48,101.61,27300.0,72.024,72.1092,72.017,72.1092,27300.0
2015-05-18 13:35:00,101.61,101.72,101.61,101.72,19200.0,72.1092,72.1873,72.1092,72.1873,19200.0
2015-05-18 13:40:00,101.72,101.75,101.69,101.72,35800.0,72.1873,72.2086,72.166,72.1873,35800.0
2015-05-18 13:45:00,101.74,101.79,101.72,101.77,35900.0,72.2015,72.2369,72.1873,72.2228,35900.0
2015-05-18 13:50:00,101.77,101.79,101.73,101.73,34800.0,72.2228,72.2369,72.1944,72.1944,34800.0
2015-05-18 13:55:00,101.74,101.77,101.73,101.74,29500.0,72.2015,72.2228,72.1944,72.2015,29500.0
2015-05-18 14:00:00,101.75,101.85,101.75,101.85,23900.0,72.2086,72.2795,72.2086,72.2795,23900.0
2015-05-18 14:05:00,101.85,101.88,101.78,101.78,16800.0,72.2795,72.3008,72.2299,72.2299,16800.0
2015-05-18 14:10:00,101.78,101.85,101.78,101.83,12000.0,72.2299,72.2795,72.2299,72.2653,12000.0
2015-05-18 14:15:00,101.82,101.82,101.76,101.76,18900.0,72.2582,72.2582,72.2157,72.2157,18900.0
2015-05-18 14:20:00,101.75,101.81,101.72,101.77,24900.0,72.2086,72.2511,72.1873,72.2228,24900.0
2015-05-18 14:25:00,101.78,101.82,101.77,101.8,16900.0,72.2299,72.2582,72.2228,72.244,16900.0
2015-05-18 14:30:00,101.8,101.85,101.8,101.84,20000.0,72.244,72.2795,72.244,72.2724,20000.0
2015-05-18 14:35:00,101.84,101.93,101.83,101.92,28700.0,72.2724,72.3363,72.2653,72.3292,28700.0
2015-05-18 14:40:00,101.92,101.96,101.91,101.93,26400.0,72.3292,72.3576,72.3221,72.3363,26400.0
2015-05-18 14:45:00,101.93,101.95,101.89,101.89,21500.0,72.3363,72.3505,72.3079,72.3079,21500.0
2015-05-18 14:50:00,101.89,101.92,101.87,101.92,11600.0,72.3079,72.3292,72.2937,72.3292,11600.0
2015-05-18 14:55:00,101.91,101.95,101.91,101.95,16400.0,72.3221,72.3505,72.3221,72.3505,16400.0
2015-05-18 15:00:00,101.95,101.96,101.9,101.9,21900.0,72.3505,72.3576,72.315,72.315,21900.0
2015-05-18 15:05:00,101.9,101.92,101.87,101.89,28400.0,72.315,72.3292,72.2937,72.3079,28400.0
2015-05-18 15:10:00,101.89,101.93,101.88,101.93,19700.0,72.3079,72.3363,72.3008,72.3363,19700.0
2015-05-18 15:15:00,101.93,101.99,101.89,101.99,57700.0,72.3363,72.3789,72.3079,72.3789,57700.0
2015-05-18 15:20:00,101.98,102.0,101.96,101.99,74400.0,72.3718,72.386,72.3576,72.3789,74400.0
2015-05-18 15:25:00,101.99,102.05,101.96,102.05,45100.0,72.3789,72.4215,72.3576,72.4215,45100.0
2015-05-18 15:30:00,102.05,102.05,101.99,102.04,62600.0,72.4215,72.4215,72.3789,72.4144,62600.0
2015-05-18 15:35:00,102.05,102.07,101.98,102.02,42700.0,72.4215,72.4357,72.3718,72.4002,42700.0
2015-05-18 15:40:00,102.02,102.12,102.02,102.04,61200.0,72.4002,72.4711,72.4002,72.4144,61200.0
2015-05-18 15:45:00,102.04,102.06,101.95,102.0,70900.0,72.4144,72.4286,72.3505,72.386,70900.0
2015-05-18 15:50:00,102.0,102.0,101.95,101.95,43800.0,72.386,72.386,72.3505,72.3505,43800.0
2015-05-18 15:55:00,101.96,101.99,101.88,101.9,123100.0,72.3576,72.3789,72.3008,72.315,123100.0
2015-05-19 09:30:00,102.15,102.15,101.94,102.04,44400.0,72.4924,72.4924,72.3434,72.4144,44400.0
2015-05-19 09:35:00,102.01,102.03,101.7,101.78,31200.0,72.3931,72.4073,72.1731,72.2299,31200.0
2015-05-19 09:40:00,101.8,101.93,101.73,101.84,17000.0,72.244,72.3363,72.1944,72.2724,17000.0
2015-05-19 09:45:00,101.84,102.16,101.77,102.13,87200.0,72.2724,72.4995,72.2228,72.4782,87200.0
2015-05-19 09:50:00,102.14,102.45,102.07,102.09,90700.0,72.4853,72.7053,72.4357,72.4498,90700.0
2015-05-19 09:55:00,102.09,102.24,102.09,102.23,41400.0,72.4498,72.5563,72.4498,72.5492,41400.0
2015-05-19 10:00:00,102.21,102.38,102.2,102.34,53000.0,72.535,72.6557,72.5279,72.6273,53000.0
2015-05-19 10:05:00,102.34,102.48,102.25,102.28,54000.0,72.6273,72.7266,72.5634,72.5847,54000.0
2015-05-19 10:10:00,102.27,102.65,102.27,102.62,95900.0,72.5776,72.8473,72.5776,72.826,95900.0
2015-05-19 10:15:00,102.61,102.73,102.56,102.73,96500.0,72.8189,72.904,72.7834,72.904,96500.0
2015-05-19 10:20:00,102.71,102.72,102.63,102.69,98700.0,72.8898,72.8969,72.8331,72.8756,98700.0
2015-05-19 10:25:00,102.69,102.84,102.64,102.77,86700.0,72.8756,72.9821,72.8402,72.9324,86700.0
2015-05-19 10:30:00,102.76,102.82,102.75,102.8,38200.0,72.9253,72.9679,72.9182,72.9537,38200.0
2015-05-19 10:35:00,102.8,102.82,102.67,102.78,73100.0,72.9537,72.9679,72.8615,72.9395,73100.0
2015-05-19 10:40:00,102.77,102.77,102.53,102.61,73800.0,72.9324,72.9324,72.7621,72.8189,73800.0
2015-05-19 10:45:00,102.6,102.65,102.58,102.62,26500.0,72.8118,72.8473,72.7976,72.826,26500.0
2015-05-19 10:50:00,102.62,102.62,102.46,102.46,27300.0,72.826,72.826,72.7124,72.7124,27300.0
2015-05-19 10:55:00,102.45,102.5,102.36,102.48,25100.0,72.7053,72.7408,72.6415,72.7266,25100.0
2015-05-19 11:00:00,102.48,102.58,102.48,102.52,23500.0,72.7266,72.7976,72.7266,72.755,23500.0
2015-05-19 11:05:00,102.51,102.52,102.41,102.44,26700.0,72.7479,72.755,72.6769,72.6982,26700.0
2015-05-19 11:10:00,102.43,102.54,102.38,102.51,26500.0,72.6911,72.7692,72.6557,72.7479,26500.0
2015-05-19 11:15:00,102.5,102.6,102.5,102.6,30300.0,72.7408,72.8118,72.7408,72.8118,30300.0
2015-05-19 11:20:00,102.61,102.66,102.53,102.54,38400.0,72.8189,72.8544,72.7621,72.7692,38400.0
2015-05-19 11:25:00,102.53,102.64,102.52,102.6,32700.0,72.7621,72.8402,72.755,72.8118,32700.0
2015-05-19 11:30:00,102.62,102.63,102.49,102.49,35500.0,72.826,72.8331,72.7337,72.7337,35500.0
2015-05-19 11:35:00,102.48,102.51,102.45,102.45,10600.0,72.7266,72.7479,72.7053,72.7053,10600.0
2015-05-19 11:40:00,102.45,102.45,102.33,102.38,19500.0,72.7053,72.7053,72.6202,72.6557,19500.0
2015-05-19 11:45:00,102.38,102.41,102.34,102.34,14100.0,72.6557,72.6769,72.6273,72.6273,14100.0
2015-05-19 11:50:00,102.35,102.44,102.35,102.37,11000.0,72.6344,72.6982,72.6344,72.6486,11000.0
2015-05-19 11:55:00,102.37,102.5,102.35,102.5,12300.0,72.6486,72.7408,72.6344,72.7408,12300.0
2015-05-19 12:00:00,102.48,102.54,102.48,102.51,10400.0,72.7266,72.7692,72.7266,72.7479,10400.0
2015-05-19 12:05:00,102.52,102.54,102.42,102.54,24200.0,72.755,72.7692,72.684,72.7692,24200.0
2015-05-19 12:10:00,102.53,102.57,102.5,102.57,12800.0,72.7621,72.7905,72.7408,72.7905,12800.0
2015-05-19 12:15:00,102.59,102.6,102.55,102.55,28300.0,72.8047,72.8118,72.7763,72.7763,28300.0
2015-05-19 12:20:00,102.55,102.59,102.52,102.53,18200.0,72.7763,72.8047,72.755,72.7621,18200.0
2015-05-19 12:25:00,102.52,102.54,102.5,102.5,7800.0,72.755,72.7692,72.7408,72.7408,7800.0
2015-05-19 12:30:00,102.5,102.5,102.43,102.46,15100.0,72.7408,72.7408,72.6911,72.7124,15100.0
2015-05-19 12:35:00,102.46,102.49,102.41,102.49,12900.0,72.7124,72.7337,72.6769,72.7337,12900.0
2015-05-19 12:40:00,102.49,102.49,102.4,102.42,10100.0,72.7337,72.7337,72.6698,72.684,10100.0
2015-05-19 12:45:00,102.42,102.5,102.41,102.49,19700.0,72.684,72.7408,72.6769,72.7337,19700.0
2015-05-19 12:50:00,102.49,102.52,102.46,102.5,17200.0,72.7337,72.755,72.7124,72.7408,17200.0
2015-05-19 12:55:00,102.5,102.53,102.49,102.52,10200.0,72.7408,72.7621,72.7337,72.755,10200.0
2015-05-19 13:00:00,102.52,102.52,102.5,102.51,8000.0,72.755,72.755,72.7408,72.7479,8000.0
2015-05-19 13:05:00,102.51,102.53,102.49,102.5,11700.0,72.7479,72.7621,72.7337,72.7408,11700.0
2015-05-19 13:10:00,102.5,102.53,102.48,102.5,17700.0,72.7408,72.7621,72.7266,72.7408,17700.0
2015-05-19 13:15:00,102.49,102.51,102.47,102.5,12300.0,72.7337,72.7479,72.7195,72.7408,12300.0
2015-05-19 13:20:00,102.51,102.51,102.46,102.46,10600.0,72.7479,72.7479,72.7124,72.7124,10600.0
2015-05-19 13:25:00,102.46,102.53,102.45,102.52,10600.0,72.7124,72.7621,72.7053,72.755,10600.0
2015-05-19 13:30:00,102.53,102.62,102.53,102.62,15800.0,72.7621,72.826,72.7621,72.826,15800.0
2015-05-19 13:35:00,102.61,102.61,102.55,102.58,16500.0,72.8189,72.8189,72.7763,72.7976,16500.0
2015-05-19 13:40:00,102.58,102.6,102.57,102.59,17400.0,72.7976,72.8118,72.7905,72.8047,17400.0
2015-05-19 13:45:00,102.58,102.59,102.48,102.53,13300.0,72.7976,72.8047,72.7266,72.7621,13300.0
2015-05-19 13:50:00,102.53,102.56,102.51,102.53,17100.0,72.7621,72.7834,72.7479,72.7621,17100.0
2015-05-19 13:55:00,102.54,102.58,102.46,102.46,32400.0,72.7692,72.7976,72.7124,72.7124,32400.0
2015-05-19 14:00:00,102.46,102.48,102.41,102.43,13400.0,72.7124,72.7266,72.6769,72.6911,13400.0
2015-05-19 14:05:00,102.43,102.44,102.4,102.4,10400.0,72.6911,72.6982,72.6698,72.6698,10400.0
2015-05-19 14:10:00,102.39,102.4,102.31,102.32,20500.0,72.6627,72.6698,72.606,72.6131,20500.0
2015-05-19 14:15:00,102.32,102.38,102.31,102.38,27900.0,72.6131,72.6557,72.606,72.6557,27900.0
2015-05-19 14:20:00,102.38,102.43,102.38,102.43,11700.0,72.6557,72.6911,72.6557,72.6911,11700.0
2015-05-19 14:25:00,102.43,102.45,102.38,102.38,18700.0,72.6911,72.7053,72.6557,72.6557,18700.0
2015-05-19 14:30:00,102.38,102.38,102.32,102.33,12700.0,72.6557,72.6557,72.6131,72.6202,12700.0
2015-05-19 14:35:00,102.32,102.32,102.16,102.19,68600.0,72.6131,72.6131,72.4995,72.5208,68600.0
2015-05-19 14:40:00,102.19,102.28,102.17,102.26,12200.0,72.5208,72.5847,72.5066,72.5705,12200.0
2015-05-19 14:45:00,102.26,102.31,102.25,102.31,19500.0,72.5705,72.606,72.5634,72.606,19500.0
2015-05-19 14:50:00,102.3,102.3,102.26,102.29,14400.0,72.5989,72.5989,72.5705,72.5918,14400.0
2015-05-19 14:55:00,102.28,102.34,102.28,102.33,20200.0,72.5847,72.6273,72.5847,72.6202,20200.0
2015-05-19 15:00:00,102.32,102.33,102.26,102.26,20700.0,72.6131,72.6202,72.5705,72.5705,20700.0
2015-05-19 15:05:00,102.26,102.26,102.13,102.14,31100.0,72.5705,72.5705,72.4782,72.4853,31100.0
2015-05-19 15:10:00,102.15,102.17,102.0,102.02,47300.0,72.4924,72.5066,72.386,72.4002,47300.0
2015-05-19 15:15:00,102.01,102.09,102.0,102.08,44400.0,72.3931,72.4498,72.386,72.4428,44400.0
2015-05-19 15:20:00,102.09,102.09,102.03,102.07,26000.0,72.4498,72.4498,72.4073,72.4357,26000.0
2015-05-19 15:25:00,102.08,102.09,102.01,102.09,29300.0,72.4428,72.4498,72.3931,72.4498,29300.0
2015-05-19 15:30:00,102.08,102.18,102.06,102.17,30700.0,72.4428,72.5137,72.4286,72.5066,30700.0
2015-05-19 15:35:00,102.17,102.23,102.13,102.15,32800.0,72.5066,72.5492,72.4782,72.4924,32800.0
2015-05-19 15:40:00,102.15,102.15,102.07,102.12,40200.0,72.4924,72.4924,72.4357,72.4711,40200.0
2015-05-19 15:45:00,102.11,102.12,102.07,102.12,62200.0,72.464,72.4711,72.4357,72.4711,62200.0
2015-05-19 15:50:00,102.11,102.13,102.06,102.11,60900.0,72.464,72.4782,72.4286,72.464,60900.0
2015-05-19 15:55:00,102.11,102.12,102.06,102.09,121000.0,72.464,72.4711,72.4286,72.4498,121000.0
2015-05-20 09:30:00,102.2,102.44,102.1,102.29,36900.0,72.5279,72.6982,72.4569,72.5918,36900.0
2015-05-20 09:35:00,102.24,102.43,102.06,102.35,44100.0,72.5563,72.6911,72.4286,72.6344,44100.0
2015-05-20 09:40:00,102.33,102.36,102.16,102.28,32500.0,72.6202,72.6415,72.4995,72.5847,32500.0
2015-05-20 09:45:00,102.28,102.28,102.12,102.15,26300.0,72.5847,72.5847,72.4711,72.4924,26300.0
2015-05-20 09:50:00,102.16,102.34,102.14,102.23,32000.0,72.4995,72.6273,72.4853,72.5492,32000.0
2015-05-20 09:55:00,102.21,102.27,102.17,102.25,11000.0,72.535,72.5776,72.5066,72.5634,11000.0
2015-05-20 10:00:00,102.27,102.29,102.22,102.27,13900.0,72.5776,72.5918,72.5421,72.5776,13900.0
2015-05-20 10:05:00,102.29,102.35,102.24,102.24,17600.0,72.5918,72.6344,72.5563,72.5563,17600.0
2015-05-20 10:10:00,102.25,102.35,102.23,102.29,13000.0,72.5634,72.6344,72.5492,72.5918,13000.0
2015-05-20 10:15:00,102.26,102.27,102.18,102.22,15100.0,72.5705,72.5776,72.5137,72.5421,15100.0
2015-05-20 10:20:00,102.23,102.23,102.11,102.11,14800.0,72.5492,72.5492,72.464,72.464,14800.0
2015-05-20 10:25:00,102.12,102.18,102.08,102.1,10300.0,72.4711,72.5137,72.4428,72.4569,10300.0
2015-05-20 10:30:00,102.11,102.12,102.06,102.07,24100.0,72.464,72.4711,72.4286,72.4357,24100.0
2015-05-20 10:35:00,102.08,102.3,102.06,102.29,19600.0,72.4428,72.5989,72.4286,72.5918,19600.0
2015-05-20 10:40:00,102.28,102.28,102.1,102.17,16600.0,72.5847,72.5847,72.4569,72.5066,16600.0
2015-05-20 10:45:00,102.17,102.2,102.11,102.12,12100.0,72.5066,72.5279,72.464,72.4711,12100.0
2015-05-20 10:50:00,102.13,102.17,102.1,102.12,14000.0,72.4782,72.5066,72.4569,72.4711,14000.0
2015-05-20 10:55:00,102.12,102.19,102.11,102.17,28300.0,72.4711,72.5208,72.464,72.5066,28300.0
2015-05-20 11:00:00,102.17,102.28,102.17,102.21,24700.0,72.5066,72.5847,72.5066,72.535,24700.0
2015-05-20 11:05:00,102.2,102.24,102.16,102.17,12700.0,72.5279,72.5563,72.4995,72.5066,12700.0
2015-05-20 11:10:00,102.17,102.17,102.07,102.07,9700.0,72.5066,72.5066,72.4357,72.4357,9700.0
2015-05-20 11:15:00,102.08,102.1,101.95,101.97,16700.0,72.4428,72.4569,72.3505,72.3647,16700.0
2015-05-20 11:20:00,101.98,101.98,101.9,101.91,33100.0,72.3718,72.3718,72.315,72.3221,33100.0
2015-05-20 11:25:00,101.91,101.91,101.71,101.74,30900.0,72.3221,72.3221,72.1802,72.2015,30900.0
2015-05-20 11:30:00,101.74,101.83,101.74,101.74,24000.0,72.2015,72.2653,72.2015,72.2015,24000.0
2015-05-20 11:35:00,101.76,101.77,101.71,101.73,16700.0,72.2157,72.2228,72.1802,72.1944,16700.0
2015-05-20 11:40:00,101.74,101.81,101.71,101.76,15200.0,72.2015,72.2511,72.1802,72.2157,15200.0
2015-05-20 11:45:00,101.76,101.77,101.67,101.69,21500.0,72.2157,72.2228,72.1518,72.166,21500.0
2015-05-20 11:50:00,101.67,101.78,101.64,101.78,14100.0,72.1518,72.2299,72.1305,72.2299,14100.0
2015-05-20 11:55:00,101.78,101.84,101.72,101.77,32800.0,72.2299,72.2724,72.1873,72.2228,32800.0
2015-05-20 12:00:00,101.76,101.78,101.71,101.74,15400.0,72.2157,72.2299,72.1802,72.2015,15400.0
2015-05-20 12:05:00,101.76,101.81,101.76,101.81,16500.0,72.2157,72.2511,72.2157,72.2511,16500.0
2015-05-20 12:10:00,101.81,101.86,101.8,101.83,15100.0,72.2511,72.2866,72.244,72.2653,15100.0
2015-05-20 12:15:00,101.82,101.98,101.82,101.94,14900.0,72.2582,72.3718,72.2582,72.3434,14900.0
2015-05-20 12:20:00,101.94,102.0,101.94,101.99,11900.0,72.3434,72.386,72.3434,72.3789,11900.0
2015-05-20 12:25:00,101.99,102.09,101.99,102.01,14000.0,72.3789,72.4498,72.3789,72.3931,14000.0
2015-05-20 12:30:00,102.0,102.04,102.0,102.02,10200.0,72.386,72.4144,72.386,72.4002,10200.0
2015-05-20 12:35:00,102.01,102.07,102.0,102.05,12700.0,72.3931,72.4357,72.386,72.4215,12700.0
2015-05-20 12:40:00,102.05,102.05,101.98,101.99,15900.0,72.4215,72.4215,72.3718,72.3789,15900.0
2015-05-20 12:45:00,102.0,102.02,101.94,101.97,15500.0,72.386,72.4002,72.3434,72.3647,15500.0
2015-05-20 12:50:00,101.97,101.99,101.94,101.98,10200.0,72.3647,72.3789,72.3434,72.3718,10200.0
2015-05-20 12:55:00,101.98,102.01,101.93,101.93,13800.0,72.3718,72.3931,72.3363,72.3363,13800.0
2015-05-20 13:00:00,101.93,101.97,101.91,101.95,19200.0,72.3363,72.3647,72.3221,72.3505,19200.0
2015-05-20 13:05:00,101.95,101.98,101.92,101.94,14300.0,72.3505,72.3718,72.3292,72.3434,14300.0
2015-05-20 13:10:00,101.94,102.0,101.93,101.98,18400.0,72.3434,72.386,72.3363,72.3718,18400.0
2015-05-20 13:15:00,101.97,101.99,101.93,101.96,14400.0,72.3647,72.3789,72.3363,72.3576,14400.0
2015-05-20 13:20:00,101.96,101.96,101.93,101.94,10800.0,72.3576,72.3576,72.3363,72.3434,10800.0
2015-05-20 13:25:00,101.95,101.97,101.89,101.9,14400.0,72.3505,72.3647,72.3079,72.315,14400.0
2015-05-20 13:30:00,101.91,101.92,101.9,101.91,15400.0,72.3221,72.3292,72.315,72.3221,15400.0
2015-05-20 13:35:00,101.91,101.92,101.87,101.88,18600.0,72.3221,72.3292,72.2937,72.3008,18600.0
2015-05-20 13:40:00,101.88,101.91,101.86,101.86,15300.0,72.3008,72.3221,72.2866,72.2866,15300.0
2015-05-20 13:45:00,101.86,101.92,101.85,101.9,20600.0,72.2866,72.3292,72.2795,72.315,20600.0
2015-05-20 13:50:00,101.9,101.9,101.86,101.87,19000.0,72.315,72.315,72.2866,72.2937,19000.0
2015-05-20 13:55:00,101.87,102.09,101.87,102.06,14700.0,72.2937,72.4498,72.2937,72.4286,14700.0
2015-05-20 14:00:00,102.07,102.33,102.07,102.18,44400.0,72.4357,72.6202,72.4357,72.5137,44400.0
2015-05-20 14:05:00,102.19,102.26,102.13,102.13,17600.0,72.5208,72.5705,72.4782,72.4782,17600.0
2015-05-20 14:10:00,102.14,102.24,102.13,102.22,16100.0,72.4853,72.5563,72.4782,72.5421,16100.0
2015-05-20 14:15:00,102.23,102.43,102.22,102.37,60700.0,72.5492,72.6911,72.5421,72.6486,60700.0
2015-05-20 14:20:00,102.38,102.41,102.36,102.37,28300.0,72.6557,72.6769,72.6415,72.6486,28300.0
2015-05-20 14:25:00,102.37,102.48,102.37,102.47,28400.0,72.6486,72.7266,72.6486,72.7195,28400.0
2015-05-20 14:30:00,102.47,102.5,102.34,102.36,22700.0,72.7195,72.7408,72.6273,72.6415,22700.0
2015-05-20 14:35:00,102.35,102.39,102.33,102.37,22400.0,72.6344,72.6627,72.6202,72.6486,22400.0
2015-05-20 14:40:00,102.36,102.36,102.27,102.29,50800.0,72.6415,72.6415,72.5776,72.5918,50800.0
2015-05-20 14:45:00,102.3,102.37,102.3,102.35,55700.0,72.5989,72.6486,72.5989,72.6344,55700.0
2015-05-20 14:50:00,102.35,102.37,102.31,102.36,35500.0,72.6344,72.6486,72.606,72.6415,35500.0
2015-05-20 14:55:00,102.36,102.36,102.31,102.34,18000.0,72.6415,72.6415,72.606,72.6273,18000.0
2015-05-20 15:00:00,102.34,102.34,102.29,102.32,50100.0,72.6273,72.6273,72.5918,72.6131,50100.0
2015-05-20 15:05:00,102.33,102.35,102.3,102.3,20100.0,72.6202,72.6344,72.5989,72.5989,20100.0
2015-05-20 15:10:00,102.3,102.34,102.17,102.18,30100.0,72.5989,72.6273,72.5066,72.5137,30100.0
2015-05-20 15:15:00,102.18,102.19,101.98,102.01,37600.0,72.5137,72.5208,72.3718,72.3931,37600.0
2015-05-20 15:20:00,102.01,102.08,101.99,102.06,72700.0,72.3931,72.4428,72.3789,72.4286,72700.0
2015-05-20 15:25:00,102.06,102.1,102.04,102.05,27900.0,72.4286,72.4569,72.4144,72.4215,27900.0
2015-05-20 15:30:00,102.05,102.06,102.01,102.03,50700.0,72.4215,72.4286,72.3931,72.4073,50700.0
2015-05-20 15:35:00,102.03,102.04,102.0,102.02,82400.0,72.4073,72.4144,72.386,72.4002,82400.0
2015-05-20 15:40:00,102.01,102.04,102.01,102.03,39900.0,72.3931,72.4144,72.3931,72.4073,39900.0
2015-05-20 15:45:00,102.02,102.07,101.98,102.07,66500.0,72.4002,72.4357,72.3718,72.4357,66500.0
2015-05-20 15:50:00,102.06,102.06,102.0,102.03,69300.0,72.4286,72.4286,72.386,72.4073,69300.0
2015-05-20 15:55:00,102.03,102.05,101.96,101.97,111100.0,72.4073,72.4215,72.3576,72.3647,111100.0
2015-05-21 09:30:00,101.92,101.92,101.62,101.71,43600.0,72.3292,72.3292,72.1163,72.1802,43600.0
2015-05-21 09:35:00,101.65,101.82,101.65,101.73,18700.0,72.1376,72.2582,72.1376,72.1944,18700.0
2015-05-21 09:40:00,101.75,101.91,101.75,101.8,22400.0,72.2086,72.3221,72.2086,72.244,22400.0
2015-05-21 09:45:00,101.8,101.85,101.71,101.74,22100.0,72.244,72.2795,72.1802,72.2015,22100.0
2015-05-21 09:50:00,101.74,101.8,101.73,101.8,25000.0,72.2015,72.244,72.1944,72.244,25000.0
2015-05-21 09:55:00,101.81,101.9,101.75,101.77,22700.0,72.2511,72.315,72.2086,72.2228,22700.0
2015-05-21 10:00:00,101.77,101.95,101.73,101.95,34100.0,72.2228,72.3505,72.1944,72.3505,34100.0
2015-05-21 10:05:00,101.95,102.13,101.95,102.05,47800.0,72.3505,72.4782,72.3505,72.4215,47800.0
2015-05-21 10:10:00,102.04,102.26,102.04,102.25,47700.0,72.4144,72.5705,72.4144,72.5634,47700.0
2015-05-21 10:15:00,102.25,102.27,102.2,102.26,25900.0,72.5634,72.5776,72.5279,72.5705,25900.0
2015-05-21 10:20:00,102.23,102.24,102.17,102.23,14400.0,72.5492,72.5563,72.5066,72.5492,14400.0
2015-05-21 10:25:00,102.23,102.3,102.21,102.25,34300.0,72.5492,72.5989,72.535,72.5634,34300.0
2015-05-21 10:30:00,102.22,102.22,102.12,102.18,25200.0,72.5421,72.5421,72.4711,72.5137,25200.0
2015-05-21 10:35:00,102.17,102.26,102.17,102.25,33300.0,72.5066,72.5705,72.5066,72.5634,33300.0
2015-05-21 10:40:00,102.25,102.29,102.18,102.2,21900.0,72.5634,72.5918,72.5137,72.5279,21900.0
2015-05-21 10:45:00,102.21,102.22,102.13,102.16,18700.0,72.535,72.5421,72.4782,72.4995,18700.0
2015-05-21 10:50:00,102.16,102.24,102.15,102.16,12300.0,72.4995,72.5563,72.4924,72.4995,12300.0
2015-05-21 10:55:00,102.17,102.17,102.1,102.15,20600.0,72.5066,72.5066,72.4569,72.4924,20600.0
2015-05-21 11:00:00,102.16,102.29,102.16,102.25,16400.0,72.4995,72.5918,72.4995,72.5634,16400.0
2015-05-21 11:05:00,102.26,102.36,102.24,102.35,26200.0,72.5705,72.6415,72.5563,72.6344,26200.0
2015-05-21 11:10:00,102.35,102.37,102.34,102.35,21300.0,72.6344,72.6486,72.6273,72.6344,21300.0
2015-05-21 11:15:00,102.34,102.38,102.3,102.31,9200.0,72.6273,72.6557,72.5989,72.606,9200.0
2015-05-21 11:20:00,102.31,102.38,102.26,102.34,21900.0,72.606,72.6557,72.5705,72.6273,21900.0
2015-05-21 11:25:00,102.35,102.43,102.34,102.38,17300.0,72.6344,72.6911,72.6273,72.6557,17300.0
2015-05-21 11:30:00,102.38,102.44,102.37,102.43,14800.0,72.6557,72.6982,72.6486,72.6911,14800.0
2015-05-21 11:35:00,102.42,102.44,102.32,102.32,31000.0,72.684,72.6982,72.6131,72.6131,31000.0
2015-05-21 11:40:00,102.33,102.33,102.22,102.29,27500.0,72.6202,72.6202,72.5421,72.5918,27500.0
2015-05-21 11:45:00,102.28,102.33,102.27,102.32,7100.0,72.5847,72.6202,72.5776,72.6131,7100.0
2015-05-21 11:50:00,102.32,102.41,102.32,102.39,14000.0,72.6131,72.6769,72.6131,72.6627,14000.0
2015-05-21 11:55:00,102.4,102.45,102.39,102.43,11200.0,72.6698,72.7053,72.6627,72.6911,11200.0
2015-05-21 12:00:00,102.43,102.44,102.41,102.43,17500.0,72.6911,72.6982,72.6769,72.6911,17500.0
2015-05-21 12:05:00,102.43,102.45,102.42,102.42,5200.0,72.6911,72.7053,72.684,72.684,5200.0
2015-05-21 12:10:00,102.43,102.43,102.39,102.39,12000.0,72.6911,72.6911,72.6627,72.6627,12000.0
2015-05-21 12:15:00,102.39,102.4,102.34,102.34,23200.0,72.6627,72.6698,72.6273,72.6273,23200.0
2015-05-21 12:20:00,102.35,102.35,102.3,102.31,9400.0,72.6344,72.6344,72.5989,72.606,9400.0
2015-05-21 12:25:00,102.31,102.34,102.29,102.34,13900.0,72.606,72.6273,72.5918,72.6273,13900.0
2015-05-21 12:30:00,102.34,102.34,102.26,102.31,11000.0,72.6273,72.6273,72.5705,72.606,11000.0
2015-05-21 12:35:00,102.31,102.33,102.29,102.29,9500.0,72.606,72.6202,72.5918,72.5918,9500.0
2015-05-21 12:40:00,102.29,102.31,102.28,102.3,10300.0,72.5918,72.606,72.5847,72.5989,10300.0
2015-05-21 12:45:00,102.29,102.29,102.2,102.22,9600.0,72.5918,72.5918,72.5279,72.5421,9600.0
2015-05-21 12:50:00,102.21,102.28,102.21,102.24,12500.0,72.535,72.5847,72.535,72.5563,12500.0
2015-05-21 12:55:00,102.25,102.28,102.24,102.28,5300.0,72.5634,72.5847,72.5563,72.5847,5300.0
2015-05-21 13:00:00,102.27,102.31,102.27,102.31,14000.0,72.5776,72.606,72.5776,72.606,14000.0
2015-05-21 13:05:00,102.32,102.33,102.29,102.29,12000.0,72.6131,72.6202,72.5918,72.5918,12000.0
2015-05-21 13:10:00,102.3,102.32,102.28,102.28,6900.0,72.5989,72.6131,72.5847,72.5847,6900.0
2015-05-21 13:15:00,102.28,102.29,102.26,102.28,9200.0,72.5847,72.5918,72.5705,72.5847,9200.0
2015-05-21 13:20:00,102.28,102.29,102.19,102.19,7000.0,72.5847,72.5918,72.5208,72.5208,7000.0
2015-05-21 13:25:00,102.19,102.25,102.19,102.25,12600.0,72.5208,72.5634,72.5208,72.5634,12600.0
2015-05-21 13:30:00,102.25,102.29,102.24,102.27,9700.0,72.5634,72.5918,72.5563,72.5776,9700.0
2015-05-21 13:35:00,102.28,102.28,102.22,102.25,13000.0,72.5847,72.5847,72.5421,72.5634,13000.0
2015-05-21 13:40:00,102.23,102.24,102.16,102.16,11200.0,72.5492,72.5563,72.4995,72.4995,11200.0
2015-05-21 13:45:00,102.16,102.19,102.15,102.19,11500.0,72.4995,72.5208,72.4924,72.5208,11500.0
2015-05-21 13:50:00,102.2,102.2,102.15,102.2,10700.0,72.5279,72.5279,72.4924,72.5279,10700.0
2015-05-21 13:55:00,102.19,102.21,102.16,102.2,17600.0,72.5208,72.535,72.4995,72.5279,17600.0
2015-05-21 14:00:00,102.2,102.29,102.2,102.27,15700.0,72.5279,72.5918,72.5279,72.5776,15700.0
2015-05-21 14:05:00,102.28,102.29,102.19,102.19,8600.0,72.5847,72.5918,72.5208,72.5208,8600.0
2015-05-21 14:10:00,102.18,102.24,102.17,102.24,11300.0,72.5137,72.5563,72.5066,72.5563,11300.0
2015-05-21 14:15:00,102.24,102.28,102.19,102.28,14100.0,72.5563,72.5847,72.5208,72.5847,14100.0
2015-05-21 14:20:00,102.27,102.29,102.25,102.28,8800.0,72.5776,72.5918,72.5634,72.5847,8800.0
2015-05-21 14:25:00,102.28,102.29,102.22,102.28,11000.0,72.5847,72.5918,72.5421,72.5847,11000.0
2015-05-21 14:30:00,102.27,102.28,102.22,102.23,7000.0,72.5776,72.5847,72.5421,72.5492,7000.0
2015-05-21 14:35:00,102.23,102.32,102.23,102.3,21100.0,72.5492,72.6131,72.5492,72.5989,21100.0
2015-05-21 14:40:00,102.3,102.36,102.29,102.35,18300.0,72.5989,72.6415,72.5918,72.6344,18300.0
2015-05-21 14:45:00,102.35,102.36,102.33,102.33,13300.0,72.6344,72.6415,72.6202,72.6202,13300.0
2015-05-21 14:50:00,102.34,102.35,102.33,102.33,20400.0,72.6273,72.6344,72.6202,72.6202,20400.0
2015-05-21 14:55:00,102.33,102.34,102.31,102.33,7800.0,72.6202,72.6273,72.606,72.6202,7800.0
2015-05-21 15:00:00,102.32,102.34,102.22,102.22,20400.0,72.6131,72.6273,72.5421,72.5421,20400.0
2015-05-21 15:05:00,102.22,102.25,102.2,102.2,17300.0,72.5421,72.5634,72.5279,72.5279,17300.0
2015-05-21 15:10:00,102.2,102.21,102.14,102.18,28400.0,72.5279,72.535,72.4853,72.5137,28400.0
2015-05-21 15:15:00,102.19,102.19,102.13,102.13,26800.0,72.5208,72.5208,72.4782,72.4782,26800.0
2015-05-21 15:20:00,102.14,102.18,102.12,102.18,21900.0,72.4853,72.5137,72.4711,72.5137,21900.0
2015-05-21 15:25:00,102.17,102.21,102.15,102.21,23800.0,72.5066,72.535,72.4924,72.535,23800.0
2015-05-21 15:30:00,102.2,102.24,102.18,102.21,32500.0,72.5279,72.5563,72.5137,72.535,32500.0
2015-05-21 15:35:00,102.2,102.29,102.19,102.27,30200.0,72.5279,72.5918,72.5208,72.5776,30200.0
2015-05-21 15:40:00,102.27,102.36,102.26,102.3,50000.0,72.5776,72.6415,72.5705,72.5989,50000.0
2015-05-21 15:45:00,102.3,102.31,102.23,102.23,31600.0,72.5989,72.606,72.5492,72.5492,31600.0
2015-05-21 15:50:00,102.22,102.23,102.19,102.2,48300.0,72.5421,72.5492,72.5208,72.5279,48300.0
2015-05-21 15:55:00,102.19,102.21,102.0,102.06,201800.0,72.5208,72.535,72.386,72.4286,201800.0
2015-05-22 09:30:00,102.27,102.27,101.73,101.76,64500.0,72.5776,72.5776,72.1944,72.2157,64500.0
2015-05-22 09:35:00,101.75,101.95,101.73,101.9,30300.0,72.2086,72.3505,72.1944,72.315,30300.0
2015-05-22 09:40:00,101.97,101.97,101.76,101.84,15800.0,72.3647,72.3647,72.2157,72.2724,15800.0
2015-05-22 09:45:00,101.83,101.93,101.72,101.9,15600.0,72.2653,72.3363,72.1873,72.315,15600.0
2015-05-22 09:50:00,101.85,101.91,101.78,101.86,16700.0,72.2795,72.3221,72.2299,72.2866,16700.0
2015-05-22 09:55:00,101.86,101.93,101.82,101.92,20000.0,72.2866,72.3363,72.2582,72.3292,20000.0
2015-05-22 10:00:00,101.91,101.93,101.84,101.9,13200.0,72.3221,72.3363,72.2724,72.315,13200.0
2015-05-22 10:05:00,101.9,101.91,101.81,101.82,23300.0,72.315,72.3221,72.2511,72.2582,23300.0
2015-05-22 10:10:00,101.8,101.82,101.67,101.7,19600.0,72.244,72.2582,72.1518,72.1731,19600.0
2015-05-22 10:15:00,101.72,101.72,101.64,101.68,19900.0,72.1873,72.1873,72.1305,72.1589,19900.0
2015-05-22 10:20:00,101.67,101.77,101.57,101.57,26700.0,72.1518,72.2228,72.0808,72.0808,26700.0
2015-05-22 10:25:00,101.55,101.59,101.51,101.53,26000.0,72.0666,72.095,72.0382,72.0524,26000.0
2015-05-22 10:30:00,101.53,101.53,101.43,101.46,16200.0,72.0524,72.0524,71.9815,72.0028,16200.0
2015-05-22 10:35:00,101.47,101.59,101.45,101.53,18800.0,72.0099,72.095,71.9957,72.0524,18800.0
2015-05-22 10:40:00,101.53,101.56,101.47,101.54,17400.0,72.0524,72.0737,72.0099,72.0595,17400.0
2015-05-22 10:45:00,101.54,101.56,101.52,101.55,9100.0,72.0595,72.0737,72.0453,72.0666,9100.0
2015-05-22 10:50:00,101.54,101.56,101.45,101.54,14300.0,72.0595,72.0737,71.9957,72.0595,14300.0
2015-05-22 10:55:00,101.54,101.55,101.45,101.45,30500.0,72.0595,72.0666,71.9957,71.9957,30500.0
2015-05-22 11:00:00,101.45,101.48,101.42,101.48,19100.0,71.9957,72.017,71.9744,72.017,19100.0
2015-05-22 11:05:00,101.49,101.49,101.37,101.39,26200.0,72.024,72.024,71.9389,71.9531,26200.0
2015-05-22 11:10:00,101.39,101.39,101.23,101.25,39800.0,71.9531,71.9531,71.8395,71.8537,39800.0
2015-05-22 11:15:00,101.25,101.26,101.18,101.21,22600.0,71.8537,71.8608,71.8041,71.8253,22600.0
2015-05-22 11:20:00,101.2,101.31,101.2,101.3,28700.0,71.8182,71.8963,71.8182,71.8892,28700.0
2015-05-22 11:25:00,101.3,101.32,101.26,101.31,24000.0,71.8892,71.9034,71.8608,71.8963,24000.0
2015-05-22 11:30:00,101.31,101.31,101.24,101.3,14400.0,71.8963,71.8963,71.8466,71.8892,14400.0
2015-05-22 11:35:00,101.31,101.31,101.25,101.25,12300.0,71.8963,71.8963,71.8537,71.8537,12300.0
2015-05-22 11:40:00,101.25,101.27,101.19,101.19,18900.0,71.8537,71.8679,71.8111,71.8111,18900.0
2015-05-22 11:45:00,101.2,101.25,101.19,101.23,21300.0,71.8182,71.8537,71.8111,71.8395,21300.0
2015-05-22 11:50:00,101.23,101.37,101.22,101.37,23000.0,71.8395,71.9389,71.8324,71.9389,23000.0
2015-05-22 11:55:00,101.36,101.38,101.29,101.38,24800.0,71.9318,71.946,71.8821,71.946,24800.0
2015-05-22 12:00:00,101.38,101.39,101.32,101.38,21100.0,71.946,71.9531,71.9034,71.946,21100.0
2015-05-22 12:05:00,101.38,101.45,101.36,101.45,13600.0,71.946,71.9957,71.9318,71.9957,13600.0
2015-05-22 12:10:00,101.45,101.48,101.43,101.48,10800.0,71.9957,72.017,71.9815,72.017,10800.0
2015-05-22 12:15:00,101.49,101.49,101.43,101.44,9200.0,72.024,72.024,71.9815,71.9886,9200.0
2015-05-22 12:20:00,101.44,101.47,101.42,101.46,11300.0,71.9886,72.0099,71.9744,72.0028,11300.0
2015-05-22 12:25:00,101.47,101.54,101.46,101.54,9800.0,72.0099,72.0595,72.0028,72.0595,9800.0
2015-05-22 12:30:00,101.54,101.57,101.51,101.57,8500.0,72.0595,72.0808,72.0382,72.0808,8500.0
2015-05-22 12:35:00,101.57,101.63,101.56,101.6,20500.0,72.0808,72.1234,72.0737,72.1021,20500.0
2015-05-22 12:40:00,101.6,101.61,101.57,101.57,15400.0,72.1021,72.1092,72.0808,72.0808,15400.0
2015-05-22 12:45:00,101.57,101.57,101.55,101.57,10900.0,72.0808,72.0808,72.0666,72.0808,10900.0
2015-05-22 12:50:00,101.57,101.59,101.55,101.57,10800.0,72.0808,72.095,72.0666,72.0808,10800.0
2015-05-22 12:55:00,101.57,101.7,101.57,101.69,20400.0,72.0808,72.1731,72.0808,72.166,20400.0
2015-05-22 13:00:00,101.71,101.79,101.67,101.75,31400.0,72.1802,72.2369,72.1518,72.2086,31400.0
2015-05-22 13:05:00,101.75,101.83,101.75,101.83,30600.0,72.2086,72.2653,72.2086,72.2653,30600.0
2015-05-22 13:10:00,101.83,101.83,101.73,101.73,14000.0,72.2653,72.2653,72.1944,72.1944,14000.0
2015-05-22 13:15:00,101.73,101.75,101.68,101.69,12400.0,72.1944,72.2086,72.1589,72.166,12400.0
2015-05-22 13:20:00,101.7,101.71,101.67,101.68,8600.0,72.1731,72.1802,72.1518,72.1589,8600.0
2015-05-22 13:25:00,101.69,101.74,101.68,101.72,11100.0,72.166,72.2015,72.1589,72.1873,11100.0
2015-05-22 13:30:00,101.74,101.77,101.71,101.73,12400.0,72.2015,72.2228,72.1802,72.1944,12400.0
2015-05-22 13:35:00,101.71,101.73,101.7,101.72,7200.0,72.1802,72.1944,72.1731,72.1873,7200.0
2015-05-22 13:40:00,101.72,101.75,101.69,101.74,9100.0,72.1873,72.2086,72.166,72.2015,9100.0
2015-05-22 13:45:00,101.74,101.76,101.69,101.7,9000.0,72.2015,72.2157,72.166,72.1731,9000.0
2015-05-22 13:50:00,101.71,101.74,101.7,101.71,9500.0,72.1802,72.2015,72.1731,72.1802,9500.0
2015-05-22 13:55:00,101.7,101.71,101.66,101.68,10000.0,72.1731,72.1802,72.1447,72.1589,10000.0
2015-05-22 14:00:00,101.69,101.69,101.61,101.63,18900.0,72.166,72.166,72.1092,72.1234,18900.0
2015-05-22 14:05:00,101.62,101.65,101.6,101.64,15600.0,72.1163,72.1376,72.1021,72.1305,15600.0
2015-05-22 14:10:00,101.64,101.67,101.63,101.67,10100.0,72.1305,72.1518,72.1234,72.1518,10100.0
2015-05-22 14:15:00,101.67,101.74,101.65,101.71,10500.0,72.1518,72.2015,72.1376,72.1802,10500.0
2015-05-22 14:20:00,101.71,101.76,101.7,101.75,16300.0,72.1802,72.2157,72.1731,72.2086,16300.0
2015-05-22 14:25:00,101.76,101.79,101.74,101.76,6500.0,72.2157,72.2369,72.2015,72.2157,6500.0
2015-05-22 14:30:00,101.75,101.76,101.64,101.64,13700.0,72.2086,72.2157,72.1305,72.1305,13700.0
2015-05-22 14:35:00,101.63,101.66,101.55,101.57,12800.0,72.1234,72.1447,72.0666,72.0808,12800.0
2015-05-22 14:40:00,101.57,101.58,101.51,101.51,16500.0,72.0808,72.0879,72.0382,72.0382,16500.0
2015-05-22 14:45:00,101.53,101.56,101.52,101.55,12300.0,72.0524,72.0737,72.0453,72.0666,12300.0
2015-05-22 14:50:00,101.55,101.56,101.53,101.54,12200.0,72.0666,72.0737,72.0524,72.0595,12200.0
2015-05-22 14:55:00,101.53,101.59,101.53,101.55,19300.0,72.0524,72.095,72.0524,72.0666,19300.0
2015-05-22 15:00:00,101.56,101.65,101.55,101.62,14000.0,72.0737,72.1376,72.0666,72.1163,14000.0
2015-05-22 15:05:00,101.63,101.64,101.58,101.62,12600.0,72.1234,72.1305,72.0879,72.1163,12600.0
2015-05-22 15:10:00,101.62,101.65,101.6,101.64,10600.0,72.1163,72.1376,72.1021,72.1305,10600.0
2015-05-22 15:15:00,101.63,101.67,101.62,101.67,34500.0,72.1234,72.1518,72.1163,72.1518,34500.0
2015-05-22 15:20:00,101.68,101.71,101.68,101.71,10400.0,72.1589,72.1802,72.1589,72.1802,10400.0
2015-05-22 15:25:00,101.71,101.78,101.67,101.67,35500.0,72.1802,72.2299,72.1518,72.1518,35500.0
2015-05-22 15:30:00,101.68,101.7,101.67,101.68,14600.0,72.1589,72.1731,72.1518,72.1589,14600.0
2015-05-22 15:35:00,101.67,101.68,101.53,101.58,35100.0,72.1518,72.1589,72.0524,72.0879,35100.0
2015-05-22 15:40:00,101.57,101.63,101.56,101.62,56500.0,72.0808,72.1234,72.0737,72.1163,56500.0
2015-05-22 15:45:00,101.62,101.62,101.49,101.54,61600.0,72.1163,72.1163,72.024,72.0595,61600.0
2015-05-22 15:50:00,101.54,101.54,101.43,101.44,45900.0,72.0595,72.0595,71.9815,71.9886,45900.0
2015-05-22 15:55:00,101.44,101.46,101.37,101.46,103600.0,71.9886,72.0028,71.9389,72.0028,103600.0
2015-05-26 09:30:00,101.4,101.42,100.9,100.95,60600.0,71.9602,71.9744,71.6053,71.6408,60600.0
2015-05-26 09:35:00,100.92,100.92,100.68,100.84,35200.0,71.6195,71.6195,71.4492,71.5628,35200.0
2015-05-26 09:40:00,100.74,100.85,100.57,100.7,35100.0,71.4918,71.5699,71.3712,71.4634,35100.0
2015-05-26 09:45:00,100.7,100.74,100.59,100.71,21800.0,71.4634,71.4918,71.3853,71.4705,21800.0
2015-05-26 09:50:00,100.71,100.74,100.58,100.61,15000.0,71.4705,71.4918,71.3783,71.3995,15000.0
2015-05-26 09:55:00,100.63,100.67,100.55,100.6,18000.0,71.4137,71.4421,71.357,71.3924,18000.0
2015-05-26 10:00:00,100.59,100.68,100.55,100.64,35500.0,71.3853,71.4492,71.357,71.4208,35500.0
2015-05-26 10:05:00,100.64,100.73,100.62,100.72,32200.0,71.4208,71.4847,71.4066,71.4776,32200.0
2015-05-26 10:10:00,100.72,100.74,100.66,100.73,23500.0,71.4776,71.4918,71.435,71.4847,23500.0
2015-05-26 10:15:00,100.71,100.81,100.7,100.76,25700.0,71.4705,71.5415,71.4634,71.506,25700.0
2015-05-26 10:20:00,100.76,100.84,100.76,100.81,22100.0,71.506,71.5628,71.506,71.5415,22100.0
2015-05-26 10:25:00,100.79,100.93,100.75,100.93,40800.0,71.5273,71.6266,71.4989,71.6266,40800.0
2015-05-26 10:30:00,100.93,100.94,100.83,100.88,17200.0,71.6266,71.6337,71.5557,71.5912,17200.0
2015-05-26 10:35:00,100.88,100.91,100.81,100.88,15600.0,71.5912,71.6124,71.5415,71.5912,15600.0
2015-05-26 10:40:00,100.88,100.95,100.86,100.86,17900.0,71.5912,71.6408,71.577,71.577,17900.0
2015-05-26 10:45:00,100.85,100.91,100.81,100.88,24500.0,71.5699,71.6124,71.5415,71.5912,24500.0
2015-05-26 10:50:00,100.87,100.87,100.71,100.72,31400.0,71.5841,71.5841,71.4705,71.4776,31400.0
2015-05-26 10:55:00,100.71,100.71,100.61,100.67,34700.0,71.4705,71.4705,71.3995,71.4421,34700.0
2015-05-26 11:00:00,100.67,100.72,100.62,100.62,23600.0,71.4421,71.4776,71.4066,71.4066,23600.0
2015-05-26 11:05:00,100.61,100.75,100.61,100.75,22200.0,71.3995,71.4989,71.3995,71.4989,22200.0
2015-05-26 11:10:00,100.74,100.76,100.71,100.74,12100.0,71.4918,71.506,71.4705,71.4918,12100.0
2015-05-26 11:15:00,100.72,100.75,100.69,100.71,11200.0,71.4776,71.4989,71.4563,71.4705,11200.0
2015-05-26 11:20:00,100.7,100.7,100.65,100.67,22700.0,71.4634,71.4634,71.4279,71.4421,22700.0
2015-05-26 11:25:00,100.68,100.76,100.67,100.76,28300.0,71.4492,71.506,71.4421,71.506,28300.0
2015-05-26 11:30:00,100.75,100.83,100.72,100.79,16600.0,71.4989,71.5557,71.4776,71.5273,16600.0
2015-05-26 11:35:00,100.79,100.86,100.75,100.75,9600.0,71.5273,71.577,71.4989,71.4989,9600.0
2015-05-26 11:40:00,100.74,100.74,100.64,100.68,9000.0,71.4918,71.4918,71.4208,71.4492,9000.0
2015-05-26 11:45:00,100.67,100.68,100.64,100.67,12200.0,71.4421,71.4492,71.4208,71.4421,12200.0
2015-05-26 11:50:00,100.67,100.68,100.6,100.6,14700.0,71.4421,71.4492,71.3924,71.3924,14700.0
2015-05-26 11:55:00,100.62,100.67,100.6,100.61,14200.0,71.4066,71.4421,71.3924,71.3995,14200.0
2015-05-26 12:00:00,100.62,100.68,100.62,100.67,8100.0,71.4066,71.4492,71.4066,71.4421,8100.0
2015-05-26 12:05:00,100.67,100.68,100.62,100.66,6400.0,71.4421,71.4492,71.4066,71.435,6400.0
2015-05-26 12:10:00,100.65,100.69,100.63,100.67,8300.0,71.4279,71.4563,71.4137,71.4421,8300.0
2015-05-26 12:15:00,100.67,100.69,100.62,100.66,14200.0,71.4421,71.4563,71.4066,71.435,14200.0
2015-05-26 12:20:00,100.66,100.74,100.66,100.74,6300.0,71.435,71.4918,71.435,71.4918,6300.0
2015-05-26 12:25:00,100.74,100.75,100.68,100.7,7400.0,71.4918,71.4989,71.4492,71.4634,7400.0
2015-05-26 12:30:00,100.71,100.72,100.66,100.69,11600.0,71.4705,71.4776,71.435,71.4563,11600.0
2015-05-26 12:35:00,100.69,100.74,100.66,100.67,8900.0,71.4563,71.4918,71.435,71.4421,8900.0
2015-05-26 12:40:00,100.68,100.68,100.63,100.64,8200.0,71.4492,71.4492,71.4137,71.4208,8200.0
2015-05-26 12:45:00,100.65,100.68,100.6,100.68,5700.0,71.4279,71.4492,71.3924,71.4492,5700.0
2015-05-26 12:50:00,100.67,100.68,100.61,100.61,16000.0,71.4421,71.4492,71.3995,71.3995,16000.0
2015-05-26 12:55:00,100.62,100.64,100.59,100.61,26000.0,71.4066,71.4208,71.3853,71.3995,26000.0
2015-05-26 13:00:00,100.61,100.64,100.59,100.6,16700.0,71.3995,71.4208,71.3853,71.3924,16700.0
2015-05-26 13:05:00,100.61,100.61,100.51,100.53,16000.0,71.3995,71.3995,71.3286,71.3428,16000.0
2015-05-26 13:10:00,100.54,100.61,100.54,100.61,11800.0,71.3499,71.3995,71.3499,71.3995,11800.0
2015-05-26 13:15:00,100.61,100.64,100.59,100.62,18800.0,71.3995,71.4208,71.3853,71.4066,18800.0
2015-05-26 13:20:00,100.61,100.64,100.59,100.63,12000.0,71.3995,71.4208,71.3853,71.4137,12000.0
2015-05-26 13:25:00,100.65,100.7,100.65,100.66,10300.0,71.4279,71.4634,71.4279,71.435,10300.0
2015-05-26 13:30:00,100.68,100.68,100.58,100.61,23300.0,71.4492,71.4492,71.3783,71.3995,23300.0
2015-05-26 13:35:00,100.61,100.63,100.51,100.52,15700.0,71.3995,71.4137,71.3286,71.3357,15700.0
2015-05-26 13:40:00,100.51,100.61,100.5,100.59,24700.0,71.3286,71.3995,71.3215,71.3853,24700.0
2015-05-26 13:45:00,100.58,100.6,100.5,100.53,27300.0,71.3783,71.3924,71.3215,71.3428,27300.0
2015-05-26 13:50:00,100.52,100.54,100.45,100.47,28600.0,71.3357,71.3499,71.286,71.3002,28600.0
2015-05-26 13:55:00,100.5,100.51,100.32,100.33,14300.0,71.3215,71.3286,71.1937,71.2008,14300.0
2015-05-26 14:00:00,100.32,100.38,100.31,100.37,11500.0,71.1937,71.2363,71.1866,71.2292,11500.0
2015-05-26 14:05:00,100.37,100.43,100.35,100.39,14600.0,71.2292,71.2718,71.215,71.2434,14600.0
2015-05-26 14:10:00,100.37,100.41,100.35,100.38,8400.0,71.2292,71.2576,71.215,71.2363,8400.0
2015-05-26 14:15:00,100.38,100.44,100.38,100.39,12100.0,71.2363,71.2789,71.2363,71.2434,12100.0
2015-05-26 14:20:00,100.39,100.42,100.31,100.32,9300.0,71.2434,71.2647,71.1866,71.1937,9300.0
2015-05-26 14:25:00,100.32,100.36,100.26,100.3,24500.0,71.1937,71.2221,71.1512,71.1795,24500.0
2015-05-26 14:30:00,100.3,100.36,100.3,100.33,16700.0,71.1795,71.2221,71.1795,71.2008,16700.0
2015-05-26 14:35:00,100.34,100.36,100.28,100.36,19200.0,71.2079,71.2221,71.1654,71.2221,19200.0
2015-05-26 14:40:00,100.36,100.39,100.31,100.34,13200.0,71.2221,71.2434,71.1866,71.2079,13200.0
2015-05-26 14:45:00,100.34,100.36,100.3,100.3,13600.0,71.2079,71.2221,71.1795,71.1795,13600.0
2015-05-26 14:50:00,100.27,100.28,100.19,100.24,29400.0,71.1583,71.1654,71.1015,71.137,29400.0
2015-05-26 14:55:00,100.25,100.28,100.23,100.24,9200.0,71.1441,71.1654,71.1299,71.137,9200.0
2015-05-26 15:00:00,100.25,100.27,100.21,100.24,49700.0,71.1441,71.1583,71.1157,71.137,49700.0
2015-05-26 15:05:00,100.25,100.36,100.24,100.32,20300.0,71.1441,71.2221,71.137,71.1937,20300.0
2015-05-26 15:10:00,100.32,100.37,100.28,100.37,17600.0,71.1937,71.2292,71.1654,71.2292,17600.0
2015-05-26 15:15:00,100.37,100.45,100.33,100.33,29200.0,71.2292,71.286,71.2008,71.2008,29200.0
2015-05-26 15:20:00,100.34,100.35,100.26,100.27,35400.0,71.2079,71.215,71.1512,71.1583,35400.0
2015-05-26 15:25:00,100.27,100.29,100.2,100.24,36700.0,71.1583,71.1724,71.1086,71.137,36700.0
2015-05-26 15:30:00,100.26,100.35,100.26,100.33,41000.0,71.1512,71.215,71.1512,71.2008,41000.0
2015-05-26 15:35:00,100.34,100.39,100.29,100.38,66600.0,71.2079,71.2434,71.1724,71.2363,66600.0
2015-05-26 15:40:00,100.38,100.49,100.38,100.45,61800.0,71.2363,71.3144,71.2363,71.286,61800.0
2015-05-26 15:45:00,100.46,100.55,100.4,100.55,81600.0,71.2931,71.357,71.2505,71.357,81600.0
2015-05-26 15:50:00,100.54,100.56,100.49,100.55,84200.0,71.3499,71.3641,71.3144,71.357,84200.0
2015-05-26 15:55:00,100.55,100.56,100.5,100.51,127800.0,71.357,71.3641,71.3215,71.3286,127800.0
2015-05-27 09:30:00,100.52,100.77,99.98,100.0,86700.0,71.3357,71.5131,70.9525,70.9666,86700.0
2015-05-27 09:35:00,100.04,100.3,100.03,100.15,56400.0,70.995,71.1795,70.9879,71.0731,56400.0
2015-05-27 09:40:00,100.12,100.23,100.08,100.15,18700.0,71.0518,71.1299,71.0234,71.0731,18700.0
2015-05-27 09:45:00,100.18,100.18,100.04,100.1,42700.0,71.0944,71.0944,70.995,71.0376,42700.0
2015-05-27 09:50:00,100.11,100.42,100.06,100.41,19400.0,71.0447,71.2647,71.0092,71.2576,19400.0
2015-05-27 09:55:00,100.38,100.53,100.38,100.48,15500.0,71.2363,71.3428,71.2363,71.3073,15500.0
2015-05-27 10:00:00,100.5,100.65,100.42,100.43,49500.0,71.3215,71.4279,71.2647,71.2718,49500.0
2015-05-27 10:05:00,100.44,100.46,100.32,100.41,28300.0,71.2789,71.2931,71.1937,71.2576,28300.0
2015-05-27 10:10:00,100.42,100.51,100.37,100.42,32100.0,71.2647,71.3286,71.2292,71.2647,32100.0
2015-05-27 10:15:00,100.42,100.45,100.28,100.28,15600.0,71.2647,71.286,71.1654,71.1654,15600.0
2015-05-27 10:20:00,100.28,100.34,100.27,100.31,15100.0,71.1654,71.2079,71.1583,71.1866,15100.0
2015-05-27 10:25:00,100.31,100.36,100.23,100.26,20100.0,71.1866,71.2221,71.1299,71.1512,20100.0
2015-05-27 10:30:00,100.25,100.36,100.24,100.34,15200.0,71.1441,71.2221,71.137,71.2079,15200.0
2015-05-27 10:35:00,100.34,100.39,100.28,100.39,19700.0,71.2079,71.2434,71.1654,71.2434,19700.0
2015-05-27 10:40:00,100.39,100.41,100.32,100.37,24800.0,71.2434,71.2576,71.1937,71.2292,24800.0
2015-05-27 10:45:00,100.39,100.42,100.32,100.36,11900.0,71.2434,71.2647,71.1937,71.2221,11900.0
2015-05-27 10:50:00,100.36,100.49,100.36,100.44,19500.0,71.2221,71.3144,71.2221,71.2789,19500.0
2015-05-27 10:55:00,100.46,100.49,100.43,100.47,24100.0,71.2931,71.3144,71.2718,71.3002,24100.0
2015-05-27 11:00:00,100.47,100.58,100.46,100.56,17500.0,71.3002,71.3783,71.2931,71.3641,17500.0
2015-05-27 11:05:00,100.57,100.63,100.55,100.55,15700.0,71.3712,71.4137,71.357,71.357,15700.0
2015-05-27 11:10:00,100.55,100.58,100.53,100.57,9000.0,71.357,71.3783,71.3428,71.3712,9000.0
2015-05-27 11:15:00,100.58,100.59,100.49,100.52,9600.0,71.3783,71.3853,71.3144,71.3357,9600.0
2015-05-27 11:20:00,100.51,100.52,100.43,100.44,21400.0,71.3286,71.3357,71.2718,71.2789,21400.0
2015-05-27 11:25:00,100.46,100.53,100.44,100.48,19500.0,71.2931,71.3428,71.2789,71.3073,19500.0
2015-05-27 11:30:00,100.49,100.56,100.48,100.56,15900.0,71.3144,71.3641,71.3073,71.3641,15900.0
2015-05-27 11:35:00,100.56,100.62,100.55,100.61,15600.0,71.3641,71.4066,71.357,71.3995,15600.0
2015-05-27 11:40:00,100.6,100.74,100.59,100.74,15700.0,71.3924,71.4918,71.3853,71.4918,15700.0
2015-05-27 11:45:00,100.74,100.78,100.71,100.72,12700.0,71.4918,71.5202,71.4705,71.4776,12700.0
2015-05-27 11:50:00,100.72,100.72,100.63,100.69,17200.0,71.4776,71.4776,71.4137,71.4563,17200.0
2015-05-27 11:55:00,100.7,100.73,100.69,100.69,8700.0,71.4634,71.4847,71.4563,71.4563,8700.0
2015-05-27 12:00:00,100.68,100.71,100.6,100.63,14100.0,71.4492,71.4705,71.3924,71.4137,14100.0
2015-05-27 12:05:00,100.62,100.68,100.62,100.65,12100.0,71.4066,71.4492,71.4066,71.4279,12100.0
2015-05-27 12:10:00,100.65,100.65,100.57,100.59,14100.0,71.4279,71.4279,71.3712,71.3853,14100.0
2015-05-27 12:15:00,100.59,100.65,100.59,100.63,9300.0,71.3853,71.4279,71.3853,71.4137,9300.0
2015-05-27 12:20:00,100.63,100.64,100.6,100.61,14500.0,71.4137,71.4208,71.3924,71.3995,14500.0
2015-05-27 12:25:00,100.61,100.63,100.55,100.57,16100.0,71.3995,71.4137,71.357,71.3712,16100.0
2015-05-27 12:30:00,100.58,100.63,100.56,100.59,9800.0,71.3783,71.4137,71.3641,71.3853,9800.0
2015-05-27 12:35:00,100.59,100.62,100.58,100.6,14900.0,71.3853,71.4066,71.3783,71.3924,14900.0
2015-05-27 12:40:00,100.59,100.6,100.53,100.56,24700.0,71.3853,71.3924,71.3428,71.3641,24700.0
2015-05-27 12:45:00,100.55,100.59,100.52,100.59,12700.0,71.357,71.3853,71.3357,71.3853,12700.0
2015-05-27 12:50:00,100.59,100.59,100.52,100.58,20500.0,71.3853,71.3853,71.3357,71.3783,20500.0
2015-05-27 12:55:00,100.59,100.63,100.58,100.59,11900.0,71.3853,71.4137,71.3783,71.3853,11900.0
2015-05-27 13:00:00,100.6,100.62,100.54,100.59,22100.0,71.3924,71.4066,71.3499,71.3853,22100.0
2015-05-27 13:05:00,100.58,100.64,100.57,100.62,9300.0,71.3783,71.4208,71.3712,71.4066,9300.0
2015-05-27 13:10:00,100.63,100.72,100.62,100.71,6800.0,71.4137,71.4776,71.4066,71.4705,6800.0
2015-05-27 13:15:00,100.72,100.78,100.72,100.78,7300.0,71.4776,71.5202,71.4776,71.5202,7300.0
2015-05-27 13:20:00,100.77,100.87,100.77,100.85,14100.0,71.5131,71.5841,71.5131,71.5699,14100.0
2015-05-27 13:25:00,100.85,100.85,100.75,100.75,23800.0,71.5699,71.5699,71.4989,71.4989,23800.0
2015-05-27 13:30:00,100.77,100.81,100.75,100.8,12500.0,71.5131,71.5415,71.4989,71.5344,12500.0
2015-05-27 13:35:00,100.8,100.81,100.76,100.77,11800.0,71.5344,71.5415,71.506,71.5131,11800.0
2015-05-27 13:40:00,100.78,100.84,100.77,100.83,18000.0,71.5202,71.5628,71.5131,71.5557,18000.0
2015-05-27 13:45:00,100.84,100.85,100.79,100.8,4900.0,71.5628,71.5699,71.5273,71.5344,4900.0
2015-05-27 13:50:00,100.8,100.81,100.79,100.8,5500.0,71.5344,71.5415,71.5273,71.5344,5500.0
2015-05-27 13:55:00,100.81,100.81,100.78,100.81,12000.0,71.5415,71.5415,71.5202,71.5415,12000.0
2015-05-27 14:00:00,100.81,100.89,100.8,100.86,18600.0,71.5415,71.5982,71.5344,71.577,18600.0
2015-05-27 14:05:00,100.88,100.94,100.85,100.85,15700.0,71.5912,71.6337,71.5699,71.5699,15700.0
2015-05-27 14:10:00,100.82,100.83,100.78,100.8,12300.0,71.5486,71.5557,71.5202,71.5344,12300.0
2015-05-27 14:15:00,100.79,100.86,100.79,100.83,9400.0,71.5273,71.577,71.5273,71.5557,9400.0
2015-05-27 14:20:00,100.82,100.89,100.81,100.87,20400.0,71.5486,71.5982,71.5415,71.5841,20400.0
2015-05-27 14:25:00,100.87,100.92,100.85,100.92,10100.0,71.5841,71.6195,71.5699,71.6195,10100.0
2015-05-27 14:30:00,100.91,100.95,100.83,100.85,17800.0,71.6124,71.6408,71.5557,71.5699,17800.0
2015-05-27 14:35:00,100.86,100.89,100.84,100.87,11600.0,71.577,71.5982,71.5628,71.5841,11600.0
2015-05-27 14:40:00,100.87,100.98,100.86,100.96,16900.0,71.5841,71.6621,71.577,71.6479,16900.0
2015-05-27 14:45:00,100.96,101.0,100.95,100.99,15100.0,71.6479,71.6763,71.6408,71.6692,15100.0
2015-05-27 14:50:00,100.98,101.0,100.95,100.98,7700.0,71.6621,71.6763,71.6408,71.6621,7700.0
2015-05-27 14:55:00,100.98,101.02,100.98,101.01,12000.0,71.6621,71.6905,71.6621,71.6834,12000.0
2015-05-27 15:00:00,101.02,101.05,100.94,100.95,27200.0,71.6905,71.7118,71.6337,71.6408,27200.0
2015-05-27 15:05:00,100.95,101.05,100.92,101.05,17300.0,71.6408,71.7118,71.6195,71.7118,17300.0
2015-05-27 15:10:00,101.04,101.06,101.0,101.02,14900.0,71.7047,71.7189,71.6763,71.6905,14900.0
2015-05-27 15:15:00,101.01,101.03,100.97,101.02,38200.0,71.6834,71.6976,71.655,71.6905,38200.0
2015-05-27 15:20:00,101.02,101.03,100.91,100.92,29200.0,71.6905,71.6976,71.6124,71.6195,29200.0
2015-05-27 15:25:00,100.93,100.95,100.9,100.92,21900.0,71.6266,71.6408,71.6053,71.6195,21900.0
2015-05-27 15:30:00,100.93,100.95,100.89,100.94,33700.0,71.6266,71.6408,71.5982,71.6337,33700.0
2015-05-27 15:35:00,100.94,100.99,100.94,100.98,34700.0,71.6337,71.6692,71.6337,71.6621,34700.0
2015-05-27 15:40:00,100.98,101.04,100.97,101.01,39800.0,71.6621,71.7047,71.655,71.6834,39800.0
2015-05-27 15:45:00,101.01,101.1,100.99,101.1,47900.0,71.6834,71.7473,71.6692,71.7473,47900.0
2015-05-27 15:50:00,101.1,101.14,101.02,101.03,64400.0,71.7473,71.7757,71.6905,71.6976,64400.0
2015-05-27 15:55:00,101.03,101.05,100.95,100.95,104800.0,71.6976,71.7118,71.6408,71.6408,104800.0
2015-05-28 09:30:00,100.6,100.93,100.32,100.39,77800.0,71.3924,71.6266,71.1937,71.2434,77800.0
2015-05-28 09:35:00,100.32,100.42,99.81,99.91,81000.0,71.1937,71.2647,70.8318,70.9028,81000.0
2015-05-28 09:40:00,99.93,100.5,99.92,100.39,26500.0,70.917,71.3215,70.9099,71.2434,26500.0
2015-05-28 09:45:00,100.3,100.41,100.22,100.24,36000.0,71.1795,71.2576,71.1228,71.137,36000.0
2015-05-28 09:50:00,100.24,100.24,99.98,100.0,46300.0,71.137,71.137,70.9525,70.9666,46300.0
2015-05-28 09:55:00,100.0,100.0,99.8,99.82,61800.0,70.9666,70.9666,70.8247,70.8389,61800.0
2015-05-28 10:00:00,99.85,100.16,99.84,100.16,25300.0,70.8602,71.0802,70.8531,71.0802,25300.0
2015-05-28 10:05:00,100.14,100.21,100.11,100.19,13600.0,71.066,71.1157,71.0447,71.1015,13600.0
2015-05-28 10:10:00,100.19,100.34,100.18,100.34,13200.0,71.1015,71.2079,71.0944,71.2079,13200.0
2015-05-28 10:15:00,100.35,100.4,100.24,100.36,17300.0,71.215,71.2505,71.137,71.2221,17300.0
2015-05-28 10:20:00,100.34,100.34,100.2,100.25,22100.0,71.2079,71.2079,71.1086,71.1441,22100.0
2015-05-28 10:25:00,100.25,100.28,100.16,100.17,12800.0,71.1441,71.1654,71.0802,71.0873,12800.0
2015-05-28 10:30:00,100.17,100.17,100.03,100.04,34000.0,71.0873,71.0873,70.9879,70.995,34000.0
2015-05-28 10:35:00,100.05,100.06,99.98,100.02,27200.0,71.0021,71.0092,70.9525,70.9808,27200.0
2015-05-28 10:40:00,100.01,100.15,99.99,100.15,13100.0,70.9737,71.0731,70.9595,71.0731,13100.0
2015-05-28 10:45:00,100.15,100.15,100.05,100.08,9300.0,71.0731,71.0731,71.0021,71.0234,9300.0
2015-05-28 10:50:00,100.07,100.14,100.06,100.14,9300.0,71.0163,71.066,71.0092,71.066,9300.0
2015-05-28 10:55:00,100.14,100.16,99.99,99.99,20500.0,71.066,71.0802,70.9595,70.9595,20500.0
2015-05-28 11:00:00,100.0,100.06,99.98,100.0,30800.0,70.9666,71.0092,70.9525,70.9666,30800.0
2015-05-28 11:05:00,100.0,100.04,99.98,100.02,30100.0,70.9666,70.995,70.9525,70.9808,30100.0
2015-05-28 11:10:00,100.02,100.09,99.97,100.07,14700.0,70.9808,71.0305,70.9454,71.0163,14700.0
2015-05-28 11:15:00,100.07,100.09,100.0,100.02,22200.0,71.0163,71.0305,70.9666,70.9808,22200.0
2015-05-28 11:20:00,100.03,100.1,100.02,100.02,14400.0,70.9879,71.0376,70.9808,70.9808,14400.0
2015-05-28 11:25:00,100.01,100.04,99.98,100.02,21500.0,70.9737,70.995,70.9525,70.9808,21500.0
2015-05-28 11:30:00,100.01,100.05,99.99,100.02,16400.0,70.9737,71.0021,70.9595,70.9808,16400.0
2015-05-28 11:35:00,100.01,100.02,99.97,99.99,18900.0,70.9737,70.9808,70.9454,70.9595,18900.0
2015-05-28 11:40:00,99.97,100.0,99.97,100.0,7500.0,70.9454,70.9666,70.9454,70.9666,7500.0
2015-05-28 11:45:00,100.0,100.0,99.88,99.88,52000.0,70.9666,70.9666,70.8815,70.8815,52000.0
2015-05-28 11:50:00,99.89,99.98,99.86,99.98,28500.0,70.8886,70.9525,70.8673,70.9525,28500.0
2015-05-28 11:55:00,99.98,100.0,99.93,99.99,8200.0,70.9525,70.9666,70.917,70.9595,8200.0
2015-05-28 12:00:00,99.97,99.97,99.91,99.92,19500.0,70.9454,70.9454,70.9028,70.9099,19500.0
2015-05-28 12:05:00,99.92,99.94,99.9,99.92,19300.0,70.9099,70.9241,70.8957,70.9099,19300.0
2015-05-28 12:10:00,99.93,99.94,99.91,99.93,18000.0,70.917,70.9241,70.9028,70.917,18000.0
2015-05-28 12:15:00,99.93,99.95,99.92,99.93,10300.0,70.917,70.9312,70.9099,70.917,10300.0
2015-05-28 12:20:00,99.93,99.98,99.9,99.95,16300.0,70.917,70.9525,70.8957,70.9312,16300.0
2015-05-28 12:25:00,99.95,99.97,99.93,99.97,12500.0,70.9312,70.9454,70.917,70.9454,12500.0
2015-05-28 12:30:00,99.97,100.0,99.87,99.88,19900.0,70.9454,70.9666,70.8744,70.8815,19900.0
2015-05-28 12:35:00,99.87,99.88,99.83,99.85,38600.0,70.8744,70.8815,70.846,70.8602,38600.0
2015-05-28 12:40:00,99.85,99.88,99.83,99.88,22500.0,70.8602,70.8815,70.846,70.8815,22500.0
2015-05-28 12:45:00,99.88,99.89,99.84,99.88,16000.0,70.8815,70.8886,70.8531,70.8815,16000.0
2015-05-28 12:50:00,99.88,99.9,99.87,99.88,23300.0,70.8815,70.8957,70.8744,70.8815,23300.0
2015-05-28 12:55:00,99.88,99.9,99.85,99.85,31100.0,70.8815,70.8957,70.8602,70.8602,31100.0
2015-05-28 13:00:00,99.84,99.88,99.83,99.86,21900.0,70.8531,70.8815,70.846,70.8673,21900.0
2015-05-28 13:05:00,99.86,99.96,99.86,99.88,10800.0,70.8673,70.9383,70.8673,70.8815,10800.0
2015-05-28 13:10:00,99.87,99.97,99.87,99.93,8600.0,70.8744,70.9454,70.8744,70.917,8600.0
2015-05-28 13:15:00,99.94,99.97,99.9,99.97,16100.0,70.9241,70.9454,70.8957,70.9454,16100.0
2015-05-28 13:20:00,99.97,99.98,99.94,99.98,6600.0,70.9454,70.9525,70.9241,70.9525,6600.0
2015-05-28 13:25:00,99.98,100.0,99.95,99.98,11300.0,70.9525,70.9666,70.9312,70.9525,11300.0
2015-05-28 13:30:00,99.98,100.0,99.9,99.92,63500.0,70.9525,70.9666,70.8957,70.9099,63500.0
2015-05-28 13:35:00,99.93,100.0,99.92,99.97,18700.0,70.917,70.9666,70.9099,70.9454,18700.0
2015-05-28 13:40:00,99.98,100.05,99.98,100.0,7000.0,70.9525,71.0021,70.9525,70.9666,7000.0
2015-05-28 13:45:00,100.0,100.0,99.94,99.98,13900.0,70.9666,70.9666,70.9241,70.9525,13900.0
2015-05-28 13:50:00,100.0,100.02,99.97,100.01,15000.0,70.9666,70.9808,70.9454,70.9737,15000.0
2015-05-28 13:55:00,100.01,100.02,99.9,99.91,31800.0,70.9737,70.9808,70.8957,70.9028,31800.0
2015-05-28 14:00:00,99.93,99.97,99.92,99.94,10000.0,70.917,70.9454,70.9099,70.9241,10000.0
2015-05-28 14:05:00,99.95,99.99,99.92,99.93,19300.0,70.9312,70.9595,70.9099,70.917,19300.0
2015-05-28 14:10:00,99.93,99.98,99.93,99.97,10700.0,70.917,70.9525,70.917,70.9454,10700.0
2015-05-28 14:15:00,99.96,99.97,99.9,99.94,27800.0,70.9383,70.9454,70.8957,70.9241,27800.0
2015-05-28 14:20:00,99.94,99.99,99.94,99.95,25900.0,70.9241,70.9595,70.9241,70.9312,25900.0
2015-05-28 14:25:00,99.96,99.98,99.95,99.98,38700.0,70.9383,70.9525,70.9312,70.9525,38700.0
2015-05-28 14:30:00,99.99,100.0,99.87,99.89,94800.0,70.9595,70.9666,70.8744,70.8886,94800.0
2015-05-28 14:35:00,99.89,99.93,99.84,99.88,28900.0,70.8886,70.917,70.8531,70.8815,28900.0
2015-05-28 14:40:00,99.88,99.89,99.83,99.85,30800.0,70.8815,70.8886,70.846,70.8602,30800.0
2015-05-28 14:45:00,99.84,99.94,99.84,99.92,18200.0,70.8531,70.9241,70.8531,70.9099,18200.0
2015-05-28 14:50:00,99.92,99.92,99.88,99.91,23100.0,70.9099,70.9099,70.8815,70.9028,23100.0
2015-05-28 14:55:00,99.91,100.0,99.91,99.99,29300.0,70.9028,70.9666,70.9028,70.9595,29300.0
2015-05-28 15:00:00,99.98,100.04,99.98,100.01,19000.0,70.9525,70.995,70.9525,70.9737,19000.0
2015-05-28 15:05:00,100.01,100.02,100.0,100.0,18300.0,70.9737,70.9808,70.9666,70.9666,18300.0
2015-05-28 15:10:00,100.0,100.01,99.93,99.94,37800.0,70.9666,70.9737,70.917,70.9241,37800.0
2015-05-28 15:15:00,99.94,99.97,99.91,99.93,33900.0,70.9241,70.9454,70.9028,70.917,33900.0
2015-05-28 15:20:00,99.92,99.92,99.89,99.92,34400.0,70.9099,70.9099,70.8886,70.9099,34400.0
2015-05-28 15:25:00,99.92,99.92,99.86,99.88,33100.0,70.9099,70.9099,70.8673,70.8815,33100.0
2015-05-28 15:30:00,99.89,99.93,99.88,99.92,42300.0,70.8886,70.917,70.8815,70.9099,42300.0
2015-05-28 15:35:00,99.92,99.92,99.83,99.84,55200.0,70.9099,70.9099,70.846,70.8531,55200.0
2015-05-28 15:40:00,99.84,99.85,99.8,99.81,73500.0,70.8531,70.8602,70.8247,70.8318,73500.0
2015-05-28 15:45:00,99.81,99.83,99.77,99.78,80600.0,70.8318,70.846,70.8034,70.8105,80600.0
2015-05-28 15:50:00,99.78,99.87,99.76,99.87,60800.0,70.8105,70.8744,70.7963,70.8744,60800.0
2015-05-28 15:55:00,99.87,99.89,99.83,99.87,130300.0,70.8744,70.8886,70.846,70.8744,130300.0
2015-05-29 09:30:00,99.75,99.76,99.53,99.55,73400.0,70.7892,70.7963,70.6331,70.6473,73400.0
2015-05-29 09:35:00,99.51,99.51,99.19,99.28,39900.0,70.6189,70.6189,70.3918,70.4557,39900.0
2015-05-29 09:40:00,99.29,99.42,99.25,99.27,25900.0,70.4628,70.555,70.4344,70.4486,25900.0
2015-05-29 09:45:00,99.29,99.36,99.17,99.22,33600.0,70.4628,70.5125,70.3776,70.4131,33600.0
2015-05-29 09:50:00,99.21,99.43,99.21,99.36,18100.0,70.406,70.5621,70.406,70.5125,18100.0
2015-05-29 09:55:00,99.38,99.56,99.38,99.46,52600.0,70.5267,70.6544,70.5267,70.5834,52600.0
2015-05-29 10:00:00,99.49,99.6,99.42,99.58,42100.0,70.6047,70.6828,70.555,70.6686,42100.0
2015-05-29 10:05:00,99.58,99.59,99.33,99.36,32600.0,70.6686,70.6757,70.4912,70.5125,32600.0
2015-05-29 10:10:00,99.37,99.37,99.24,99.29,25300.0,70.5196,70.5196,70.4273,70.4628,25300.0
2015-05-29 10:15:00,99.29,99.32,99.17,99.29,22800.0,70.4628,70.4841,70.3776,70.4628,22800.0
2015-05-29 10:20:00,99.29,99.38,99.21,99.21,39500.0,70.4628,70.5267,70.406,70.406,39500.0
2015-05-29 10:25:00,99.22,99.24,99.0,99.01,37500.0,70.4131,70.4273,70.257,70.2641,37500.0
2015-05-29 10:30:00,99.01,99.1,98.89,99.1,37400.0,70.2641,70.3279,70.1789,70.3279,37400.0
2015-05-29 10:35:00,99.09,99.11,99.0,99.07,29100.0,70.3208,70.335,70.257,70.3067,29100.0
2015-05-29 10:40:00,99.06,99.1,98.87,98.9,42500.0,70.2996,70.3279,70.1647,70.186,42500.0
2015-05-29 10:45:00,98.89,98.96,98.86,98.92,35400.0,70.1789,70.2286,70.1576,70.2002,35400.0
2015-05-29 10:50:00,98.93,99.05,98.78,99.01,84300.0,70.2073,70.2925,70.1009,70.2641,84300.0
2015-05-29 10:55:00,99.0,99.13,98.96,99.06,59200.0,70.257,70.3492,70.2286,70.2996,59200.0
2015-05-29 11:00:00,99.07,99.15,98.98,99.04,80100.0,70.3067,70.3634,70.2428,70.2854,80100.0
2015-05-29 11:05:00,99.05,99.15,99.01,99.12,50700.0,70.2925,70.3634,70.2641,70.3421,50700.0
2015-05-29 11:10:00,99.13,99.14,98.96,98.97,41400.0,70.3492,70.3563,70.2286,70.2357,41400.0
2015-05-29 11:15:00,98.97,99.17,98.96,99.17,67800.0,70.2357,70.3776,70.2286,70.3776,67800.0
2015-05-29 11:20:00,99.17,99.25,99.14,99.17,45900.0,70.3776,70.4344,70.3563,70.3776,45900.0
2015-05-29 11:25:00,99.15,99.2,99.04,99.08,26900.0,70.3634,70.3989,70.2854,70.3138,26900.0
2015-05-29 11:30:00,99.07,99.14,99.03,99.1,28800.0,70.3067,70.3563,70.2783,70.3279,28800.0
2015-05-29 11:35:00,99.09,99.09,98.98,99.03,25300.0,70.3208,70.3208,70.2428,70.2783,25300.0
2015-05-29 11:40:00,99.04,99.24,99.04,99.24,19600.0,70.2854,70.4273,70.2854,70.4273,19600.0
2015-05-29 11:45:00,99.24,99.25,99.17,99.18,20800.0,70.4273,70.4344,70.3776,70.3847,20800.0
2015-05-29 11:50:00,99.18,99.26,99.12,99.22,24900.0,70.3847,70.4415,70.3421,70.4131,24900.0
2015-05-29 11:55:00,99.22,99.25,99.14,99.15,14100.0,70.4131,70.4344,70.3563,70.3634,14100.0
2015-05-29 12:00:00,99.15,99.32,99.15,99.29,20100.0,70.3634,70.4841,70.3634,70.4628,20100.0
2015-05-29 12:05:00,99.3,99.34,99.24,99.31,20800.0,70.4699,70.4983,70.4273,70.477,20800.0
2015-05-29 12:10:00,99.32,99.34,99.2,99.2,46200.0,70.4841,70.4983,70.3989,70.3989,46200.0
2015-05-29 12:15:00,99.22,99.28,99.14,99.25,58500.0,70.4131,70.4557,70.3563,70.4344,58500.0
2015-05-29 12:20:00,99.26,99.3,99.2,99.25,23900.0,70.4415,70.4699,70.3989,70.4344,23900.0
2015-05-29 12:25:00,99.24,99.37,99.24,99.32,27500.0,70.4273,70.5196,70.4273,70.4841,27500.0
2015-05-29 12:30:00,99.31,99.39,99.31,99.36,21200.0,70.477,70.5337,70.477,70.5125,21200.0
2015-05-29 12:35:00,99.36,99.36,99.22,99.26,29500.0,70.5125,70.5125,70.4131,70.4415,29500.0
2015-05-29 12:40:00,99.27,99.32,99.19,99.2,21600.0,70.4486,70.4841,70.3918,70.3989,21600.0
2015-05-29 12:45:00,99.19,99.22,99.1,99.11,17700.0,70.3918,70.4131,70.3279,70.335,17700.0
2015-05-29 12:50:00,99.11,99.16,99.08,99.13,32000.0,70.335,70.3705,70.3138,70.3492,32000.0
2015-05-29 12:55:00,99.12,99.23,99.12,99.19,20200.0,70.3421,70.4202,70.3421,70.3918,20200.0
2015-05-29 13:00:00,99.2,99.25,99.18,99.24,15400.0,70.3989,70.4344,70.3847,70.4273,15400.0
2015-05-29 13:05:00,99.23,99.23,99.16,99.18,30000.0,70.4202,70.4202,70.3705,70.3847,30000.0
2015-05-29 13:10:00,99.19,99.28,99.18,99.28,22700.0,70.3918,70.4557,70.3847,70.4557,22700.0
2015-05-29 13:15:00,99.28,99.28,99.2,99.23,24200.0,70.4557,70.4557,70.3989,70.4202,24200.0
2015-05-29 13:20:00,99.23,99.33,99.22,99.31,13900.0,70.4202,70.4912,70.4131,70.477,13900.0
2015-05-29 13:25:00,99.32,99.33,99.3,99.32,21000.0,70.4841,70.4912,70.4699,70.4841,21000.0
2015-05-29 13:30:00,99.32,99.37,99.24,99.26,45600.0,70.4841,70.5196,70.4273,70.4415,45600.0
2015-05-29 13:35:00,99.26,99.27,99.09,99.1,20200.0,70.4415,70.4486,70.3208,70.3279,20200.0
2015-05-29 13:40:00,99.1,99.16,99.09,99.16,18300.0,70.3279,70.3705,70.3208,70.3705,18300.0
2015-05-29 13:45:00,99.17,99.19,99.13,99.14,20200.0,70.3776,70.3918,70.3492,70.3563,20200.0
2015-05-29 13:50:00,99.13,99.15,99.07,99.09,15300.0,70.3492,70.3634,70.3067,70.3208,15300.0
2015-05-29 13:55:00,99.06,99.09,99.03,99.04,18100.0,70.2996,70.3208,70.2783,70.2854,18100.0
2015-05-29 14:00:00,99.04,99.06,98.99,98.99,31200.0,70.2854,70.2996,70.2499,70.2499,31200.0
2015-05-29 14:05:00,98.98,99.05,98.98,99.04,23900.0,70.2428,70.2925,70.2428,70.2854,23900.0
2015-05-29 14:10:00,99.04,99.04,98.95,98.98,29800.0,70.2854,70.2854,70.2215,70.2428,29800.0
2015-05-29 14:15:00,98.98,98.99,98.91,98.91,22700.0,70.2428,70.2499,70.1931,70.1931,22700.0
2015-05-29 14:20:00,98.92,98.94,98.86,98.87,25400.0,70.2002,70.2144,70.1576,70.1647,25400.0
2015-05-29 14:25:00,98.87,98.94,98.86,98.92,20600.0,70.1647,70.2144,70.1576,70.2002,20600.0
2015-05-29 14:30:00,98.92,98.92,98.82,98.82,30600.0,70.2002,70.2002,70.1292,70.1292,30600.0
2015-05-29 14:35:00,98.81,98.91,98.8,98.9,36400.0,70.1221,70.1931,70.115,70.186,36400.0
2015-05-29 14:40:00,98.89,99.0,98.89,98.99,72700.0,70.1789,70.257,70.1789,70.2499,72700.0
2015-05-29 14:45:00,98.98,98.99,98.87,98.9,27500.0,70.2428,70.2499,70.1647,70.186,27500.0
2015-05-29 14:50:00,98.9,99.01,98.88,99.01,31000.0,70.186,70.2641,70.1718,70.2641,31000.0
2015-05-29 14:55:00,99.02,99.02,98.93,98.93,29300.0,70.2712,70.2712,70.2073,70.2073,29300.0
2015-05-29 15:00:00,98.93,99.0,98.91,98.92,31900.0,70.2073,70.257,70.1931,70.2002,31900.0
2015-05-29 15:05:00,98.92,99.1,98.9,99.09,58100.0,70.2002,70.3279,70.186,70.3208,58100.0
2015-05-29 15:10:00,99.09,99.17,99.07,99.14,48500.0,70.3208,70.3776,70.3067,70.3563,48500.0
2015-05-29 15:15:00,99.14,99.16,99.1,99.12,34400.0,70.3563,70.3705,70.3279,70.3421,34400.0
2015-05-29 15:20:00,99.12,99.22,99.1,99.19,39800.0,70.3421,70.4131,70.3279,70.3918,39800.0
2015-05-29 15:25:00,99.2,99.33,99.19,99.28,52100.0,70.3989,70.4912,70.3918,70.4557,52100.0
2015-05-29 15:30:00,99.29,99.34,99.19,99.19,64700.0,70.4628,70.4983,70.3918,70.3918,64700.0
2015-05-29 15:35:00,99.2,99.28,99.19,99.27,58100.0,70.3989,70.4557,70.3918,70.4486,58100.0
2015-05-29 15:40:00,99.28,99.44,99.28,99.37,102000.0,70.4557,70.5692,70.4557,70.5196,102000.0
2015-05-29 15:45:00,99.37,99.41,99.33,99.34,109800.0,70.5196,70.5479,70.4912,70.4983,109800.0
2015-05-29 15:50:00,99.33,99.34,99.22,99.29,136000.0,70.4912,70.4983,70.4131,70.4628,136000.0
2015-05-29 15:55:00,99.29,99.33,99.21,99.22,340800.0,70.4628,70.4912,70.406,70.4131,340800.0
2015-06-01 09:30:00,99.77,100.12,99.57,99.76,98949.0,70.8034,71.0518,70.6615,70.7963,98949.0
2015-06-01 09:35:00,99.72,99.77,99.45,99.57,49666.0,70.7679,70.8034,70.5763,70.6615,49666.0
2015-06-01 09:40:00,99.54,99.72,99.51,99.59,38810.0,70.6402,70.7679,70.6189,70.6757,38810.0
2015-06-01 09:45:00,99.58,99.7,99.32,99.42,51903.0,70.6686,70.7537,70.4841,70.555,51903.0
2015-06-01 09:50:00,99.42,99.49,99.35,99.41,34376.0,70.555,70.6047,70.5054,70.5479,34376.0
2015-06-01 09:55:00,99.4,99.5,99.26,99.49,30069.0,70.5408,70.6118,70.4415,70.6047,30069.0
2015-06-01 10:00:00,99.5,99.71,99.46,99.68,47984.0,70.6118,70.7608,70.5834,70.7396,47984.0
2015-06-01 10:05:00,99.65,99.65,99.51,99.6,28574.0,70.7183,70.7183,70.6189,70.6828,28574.0
2015-06-01 10:10:00,99.6,99.61,99.29,99.33,22763.0,70.6828,70.6899,70.4628,70.4912,22763.0
2015-06-01 10:15:00,99.29,99.39,99.12,99.15,31237.0,70.4628,70.5337,70.3421,70.3634,31237.0
2015-06-01 10:20:00,99.15,99.26,99.12,99.17,18016.0,70.3634,70.4415,70.3421,70.3776,18016.0
2015-06-01 10:25:00,99.15,99.3,99.11,99.28,29394.0,70.3634,70.4699,70.335,70.4557,29394.0
2015-06-01 10:30:00,99.27,99.27,99.08,99.13,32144.0,70.4486,70.4486,70.3138,70.3492,32144.0
2015-06-01 10:35:00,99.14,99.19,99.05,99.08,34436.0,70.3563,70.3918,70.2925,70.3138,34436.0
2015-06-01 10:40:00,99.08,99.09,98.94,98.97,28558.0,70.3138,70.3208,70.2144,70.2357,28558.0
2015-06-01 10:45:00,98.93,99.07,98.89,99.0,27654.0,70.2073,70.3067,70.1789,70.257,27654.0
2015-06-01 10:50:00,99.0,99.11,98.99,99.08,22614.0,70.257,70.335,70.2499,70.3138,22614.0
2015-06-01 10:55:00,99.07,99.19,98.98,99.09,27875.0,70.3067,70.3918,70.2428,70.3208,27875.0
2015-06-01 11:00:00,99.1,99.28,99.09,99.27,17055.0,70.3279,70.4557,70.3208,70.4486,17055.0
2015-06-01 11:05:00,99.27,99.28,99.15,99.17,10110.0,70.4486,70.4557,70.3634,70.3776,10110.0
2015-06-01 11:10:00,99.16,99.23,99.13,99.13,12253.0,70.3705,70.4202,70.3492,70.3492,12253.0
2015-06-01 11:15:00,99.1,99.1,99.04,99.07,17452.0,70.3279,70.3279,70.2854,70.3067,17452.0
2015-06-01 11:20:00,99.09,99.11,99.0,99.04,26856.0,70.3208,70.335,70.257,70.2854,26856.0
2015-06-01 11:25:00,99.05,99.09,98.92,98.95,21248.0,70.2925,70.3208,70.2002,70.2215,21248.0
2015-06-01 11:30:00,98.94,99.07,98.93,99.0,19422.0,70.2144,70.3067,70.2073,70.257,19422.0
2015-06-01 11:35:00,99.01,99.09,98.94,99.05,12443.0,70.2641,70.3208,70.2144,70.2925,12443.0
2015-06-01 11:40:00,99.04,99.07,98.96,99.06,14638.0,70.2854,70.3067,70.2286,70.2996,14638.0
2015-06-01 11:45:00,99.05,99.08,98.99,99.0,16218.0,70.2925,70.3138,70.2499,70.257,16218.0
2015-06-01 11:50:00,99.0,99.0,98.92,98.97,14806.0,70.257,70.257,70.2002,70.2357,14806.0
2015-06-01 11:55:00,98.99,98.99,98.9,98.95,24168.0,70.2499,70.2499,70.186,70.2215,24168.0
2015-06-01 12:00:00,98.94,99.02,98.9,98.99,17982.0,70.2144,70.2712,70.186,70.2499,17982.0
2015-06-01 12:05:00,99.0,99.03,98.98,99.02,12474.0,70.257,70.2783,70.2428,70.2712,12474.0
2015-06-01 12:10:00,99.02,99.04,98.93,98.93,14991.0,70.2712,70.2854,70.2073,70.2073,14991.0
2015-06-01 12:15:00,98.94,99.3,98.93,99.24,38527.0,70.2144,70.4699,70.2073,70.4273,38527.0
2015-06-01 12:20:00,99.24,99.33,99.21,99.33,20810.0,70.4273,70.4912,70.406,70.4912,20810.0
2015-06-01 12:25:00,99.34,99.49,99.32,99.44,15289.0,70.4983,70.6047,70.4841,70.5692,15289.0
2015-06-01 12:30:00,99.45,99.45,99.38,99.38,19172.0,70.5763,70.5763,70.5267,70.5267,19172.0
2015-06-01 12:35:00,99.38,99.42,99.35,99.38,10539.0,70.5267,70.555,70.5054,70.5267,10539.0
2015-06-01 12:40:00,99.38,99.42,99.34,99.41,12156.0,70.5267,70.555,70.4983,70.5479,12156.0
2015-06-01 12:45:00,99.41,99.43,99.37,99.38,6840.0,70.5479,70.5621,70.5196,70.5267,6840.0
2015-06-01 12:50:00,99.37,99.42,99.35,99.39,10117.0,70.5196,70.555,70.5054,70.5337,10117.0
2015-06-01 12:55:00,99.38,99.44,99.33,99.42,29038.0,70.5267,70.5692,70.4912,70.555,29038.0
2015-06-01 13:00:00,99.41,99.48,99.4,99.43,24087.0,70.5479,70.5976,70.5408,70.5621,24087.0
2015-06-01 13:05:00,99.43,99.49,99.42,99.48,12914.0,70.5621,70.6047,70.555,70.5976,12914.0
2015-06-01 13:10:00,99.48,99.53,99.48,99.52,7968.0,70.5976,70.6331,70.5976,70.626,7968.0
2015-06-01 13:15:00,99.5,99.52,99.46,99.46,12435.0,70.6118,70.626,70.5834,70.5834,12435.0
2015-06-01 13:20:00,99.46,99.53,99.44,99.53,12704.0,70.5834,70.6331,70.5692,70.6331,12704.0
2015-06-01 13:25:00,99.53,99.57,99.48,99.55,10712.0,70.6331,70.6615,70.5976,70.6473,10712.0
2015-06-01 13:30:00,99.55,99.61,99.53,99.54,13784.0,70.6473,70.6899,70.6331,70.6402,13784.0
2015-06-01 13:35:00,99.51,99.55,99.48,99.5,10158.0,70.6189,70.6473,70.5976,70.6118,10158.0
2015-06-01 13:40:00,99.51,99.56,99.45,99.55,26924.0,70.6189,70.6544,70.5763,70.6473,26924.0
2015-06-01 13:45:00,99.56,99.63,99.51,99.51,29888.0,70.6544,70.7041,70.6189,70.6189,29888.0
2015-06-01 13:50:00,99.51,99.54,99.48,99.49,15462.0,70.6189,70.6402,70.5976,70.6047,15462.0
2015-06-01 13:55:00,99.48,99.6,99.46,99.59,12447.0,70.5976,70.6828,70.5834,70.6757,12447.0
2015-06-01 14:00:00,99.6,99.63,99.52,99.54,12756.0,70.6828,70.7041,70.626,70.6402,12756.0
2015-06-01 14:05:00,99.55,99.55,99.52,99.54,7125.0,70.6473,70.6473,70.626,70.6402,7125.0
2015-06-01 14:10:00,99.54,99.66,99.53,99.58,32417.0,70.6402,70.7254,70.6331,70.6686,32417.0
2015-06-01 14:15:00,99.59,99.79,99.58,99.67,48669.0,70.6757,70.8176,70.6686,70.7325,48669.0
2015-06-01 14:20:00,99.68,99.68,99.61,99.64,24136.0,70.7396,70.7396,70.6899,70.7112,24136.0
2015-06-01 14:25:00,99.65,99.76,99.64,99.71,38379.0,70.7183,70.7963,70.7112,70.7608,38379.0
2015-06-01 14:30:00,99.71,99.79,99.69,99.72,25713.0,70.7608,70.8176,70.7466,70.7679,25713.0
2015-06-01 14:35:00,99.74,99.74,99.67,99.68,15270.0,70.7821,70.7821,70.7325,70.7396,15270.0
2015-06-01 14:40:00,99.67,99.76,99.65,99.74,28444.0,70.7325,70.7963,70.7183,70.7821,28444.0
2015-06-01 14:45:00,99.74,99.8,99.7,99.74,26625.0,70.7821,70.8247,70.7537,70.7821,26625.0
2015-06-01 14:50:00,99.74,99.82,99.7,99.8,17021.0,70.7821,70.8389,70.7537,70.8247,17021.0
2015-06-01 14:55:00,99.81,99.87,99.78,99.86,11381.0,70.8318,70.8744,70.8105,70.8673,11381.0
2015-06-01 15:00:00,99.87,99.92,99.86,99.9,34326.0,70.8744,70.9099,70.8673,70.8957,34326.0
2015-06-01 15:05:00,99.9,99.93,99.87,99.88,33133.0,70.8957,70.917,70.8744,70.8815,33133.0
2015-06-01 15:10:00,99.88,99.91,99.85,99.88,36038.0,70.8815,70.9028,70.8602,70.8815,36038.0
2015-06-01 15:15:00,99.88,99.88,99.79,99.8,31251.0,70.8815,70.8815,70.8176,70.8247,31251.0
2015-06-01 15:20:00,99.79,99.83,99.77,99.81,26179.0,70.8176,70.846,70.8034,70.8318,26179.0
2015-06-01 15:25:00,99.82,99.88,99.78,99.82,39773.0,70.8389,70.8815,70.8105,70.8389,39773.0
2015-06-01 15:30:00,99.83,99.85,99.56,99.58,103186.0,70.846,70.8602,70.6544,70.6686,103186.0
2015-06-01 15:35:00,99.57,99.61,99.45,99.48,90797.0,70.6615,70.6899,70.5763,70.5976,90797.0
2015-06-01 15:40:00,99.47,99.55,99.43,99.46,75168.0,70.5905,70.6473,70.5621,70.5834,75168.0
2015-06-01 15:45:00,99.46,99.56,99.41,99.54,73918.0,70.5834,70.6544,70.5479,70.6402,73918.0
2015-06-01 15:50:00,99.55,99.55,99.39,99.42,133739.0,70.6473,70.6473,70.5337,70.555,133739.0
2015-06-01 15:55:00,99.42,99.48,99.38,99.46,105126.0,70.555,70.5976,70.5267,70.5834,105126.0
2015-06-02 09:30:00,98.94,99.11,98.84,99.04,83268.0,70.2144,70.335,70.1434,70.2854,83268.0
2015-06-02 09:35:00,99.05,99.1,98.63,98.64,63948.0,70.2925,70.3279,69.9944,70.0015,63948.0
2015-06-02 09:40:00,98.63,99.01,98.57,98.98,34330.0,69.9944,70.2641,69.9518,70.2428,34330.0
2015-06-02 09:45:00,98.97,99.02,98.83,98.94,37073.0,70.2357,70.2712,70.1363,70.2144,37073.0
2015-06-02 09:50:00,98.93,99.12,98.87,99.08,39194.0,70.2073,70.3421,70.1647,70.3138,39194.0
2015-06-02 09:55:00,99.1,99.32,99.1,99.19,28415.0,70.3279,70.4841,70.3279,70.3918,28415.0
2015-06-02 10:00:00,99.2,99.25,99.07,99.23,57694.0,70.3989,70.4344,70.3067,70.4202,57694.0
2015-06-02 10:05:00,99.22,99.38,99.22,99.3,18286.0,70.4131,70.5267,70.4131,70.4699,18286.0
2015-06-02 10:10:00,99.3,99.39,99.26,99.29,20105.0,70.4699,70.5337,70.4415,70.4628,20105.0
2015-06-02 10:15:00,99.32,99.39,99.16,99.22,28902.0,70.4841,70.5337,70.3705,70.4131,28902.0
2015-06-02 10:20:00,99.21,99.31,99.16,99.26,16353.0,70.406,70.477,70.3705,70.4415,16353.0
2015-06-02 10:25:00,99.28,99.45,99.26,99.41,56634.0,70.4557,70.5763,70.4415,70.5479,56634.0
2015-06-02 10:30:00,99.41,99.53,99.4,99.52,21950.0,70.5479,70.6331,70.5408,70.626,21950.0
2015-06-02 10:35:00,99.53,99.71,99.52,99.7,27710.0,70.6331,70.7608,70.626,70.7537,27710.0
2015-06-02 10:40:00,99.7,99.73,99.6,99.73,25425.0,70.7537,70.775,70.6828,70.775,25425.0
2015-06-02 10:45:00,99.73,99.77,99.59,99.61,14154.0,70.775,70.8034,70.6757,70.6899,14154.0
2015-06-02 10:50:00,99.62,99.62,99.47,99.48,15565.0,70.697,70.697,70.5905,70.5976,15565.0
2015-06-02 10:55:00,99.49,99.53,99.41,99.42,17880.0,70.6047,70.6331,70.5479,70.555,17880.0
2015-06-02 11:00:00,99.42,99.54,99.39,99.45,20682.0,70.555,70.6402,70.5337,70.5763,20682.0
2015-06-02 11:05:00,99.44,99.51,99.35,99.47,18097.0,70.5692,70.6189,70.5054,70.5905,18097.0
2015-06-02 11:10:00,99.49,99.53,99.48,99.53,7631.0,70.6047,70.6331,70.5976,70.6331,7631.0
2015-06-02 11:15:00,99.54,99.57,99.44,99.44,13372.0,70.6402,70.6615,70.5692,70.5692,13372.0
2015-06-02 11:20:00,99.45,99.52,99.45,99.5,11350.0,70.5763,70.626,70.5763,70.6118,11350.0
2015-06-02 11:25:00,99.5,99.52,99.43,99.44,70720.0,70.6118,70.626,70.5621,70.5692,70720.0
2015-06-02 11:30:00,99.44,99.49,99.4,99.48,32370.0,70.5692,70.6047,70.5408,70.5976,32370.0
2015-06-02 11:35:00,99.47,99.5,99.47,99.48,22396.0,70.5905,70.6118,70.5905,70.5976,22396.0
2015-06-02 11:40:00,99.49,99.61,99.49,99.58,12176.0,70.6047,70.6899,70.6047,70.6686,12176.0
2015-06-02 11:45:00,99.61,99.62,99.57,99.6,13394.0,70.6899,70.697,70.6615,70.6828,13394.0
2015-06-02 11:50:00,99.6,99.61,99.54,99.54,11427.0,70.6828,70.6899,70.6402,70.6402,11427.0
2015-06-02 11:55:00,99.54,99.57,99.49,99.55,20173.0,70.6402,70.6615,70.6047,70.6473,20173.0
2015-06-02 12:00:00,99.55,99.75,99.53,99.72,28651.0,70.6473,70.7892,70.6331,70.7679,28651.0
2015-06-02 12:05:00,99.73,99.9,99.73,99.86,15500.0,70.775,70.8957,70.775,70.8673,15500.0
2015-06-02 12:10:00,99.84,99.86,99.78,99.78,9652.0,70.8531,70.8673,70.8105,70.8105,9652.0
2015-06-02 12:15:00,99.79,99.85,99.78,99.82,6801.0,70.8176,70.8602,70.8105,70.8389,6801.0
2015-06-02 12:20:00,99.83,99.89,99.81,99.82,11532.0,70.846,70.8886,70.8318,70.8389,11532.0
2015-06-02 12:25:00,99.81,99.86,99.81,99.84,9828.0,70.8318,70.8673,70.8318,70.8531,9828.0
2015-06-02 12:30:00,99.84,99.9,99.84,99.9,8909.0,70.8531,70.8957,70.8531,70.8957,8909.0
2015-06-02 12:35:00,99.91,99.93,99.88,99.89,15604.0,70.9028,70.917,70.8815,70.8886,15604.0
2015-06-02 12:40:00,99.88,99.88,99.78,99.8,12700.0,70.8815,70.8815,70.8105,70.8247,12700.0
2015-06-02 12:45:00,99.8,99.82,99.77,99.79,19118.0,70.8247,70.8389,70.8034,70.8176,19118.0
2015-06-02 12:50:00,99.8,99.82,99.73,99.75,21322.0,70.8247,70.8389,70.775,70.7892,21322.0
2015-06-02 12:55:00,99.75,99.83,99.74,99.83,11436.0,70.7892,70.846,70.7821,70.846,11436.0
2015-06-02 13:00:00,99.83,99.92,99.83,99.87,18795.0,70.846,70.9099,70.846,70.8744,18795.0
2015-06-02 13:05:00,99.87,99.87,99.79,99.84,9846.0,70.8744,70.8744,70.8176,70.8531,9846.0
2015-06-02 13:10:00,99.85,99.9,99.82,99.88,9654.0,70.8602,70.8957,70.8389,70.8815,9654.0
2015-06-02 13:15:00,99.88,99.92,99.84,99.85,19491.0,70.8815,70.9099,70.8531,70.8602,19491.0
2015-06-02 13:20:00,99.85,99.95,99.83,99.84,13427.0,70.8602,70.9312,70.846,70.8531,13427.0
2015-06-02 13:25:00,99.84,99.86,99.82,99.85,8263.0,70.8531,70.8673,70.8389,70.8602,8263.0
2015-06-02 13:30:00,99.85,99.94,99.8,99.82,36776.0,70.8602,70.9241,70.8247,70.8389,36776.0
2015-06-02 13:35:00,99.81,99.87,99.8,99.83,11461.0,70.8318,70.8744,70.8247,70.846,11461.0
2015-06-02 13:40:00,99.83,99.9,99.83,99.9,5336.0,70.846,70.8957,70.846,70.8957,5336.0
2015-06-02 13:45:00,99.9,99.93,99.85,99.89,10307.0,70.8957,70.917,70.8602,70.8886,10307.0
2015-06-02 13:50:00,99.89,100.0,99.87,99.98,18518.0,70.8886,70.9666,70.8744,70.9525,18518.0
2015-06-02 13:55:00,99.96,99.98,99.92,99.92,10277.0,70.9383,70.9525,70.9099,70.9099,10277.0
2015-06-02 14:00:00,99.93,99.95,99.87,99.9,17398.0,70.917,70.9312,70.8744,70.8957,17398.0
2015-06-02 14:05:00,99.9,99.98,99.86,99.92,13653.0,70.8957,70.9525,70.8673,70.9099,13653.0
2015-06-02 14:10:00,99.92,99.93,99.76,99.77,28904.0,70.9099,70.917,70.7963,70.8034,28904.0
2015-06-02 14:15:00,99.75,99.77,99.71,99.71,18867.0,70.7892,70.8034,70.7608,70.7608,18867.0
2015-06-02 14:20:00,99.72,99.81,99.68,99.81,20128.0,70.7679,70.8318,70.7396,70.8318,20128.0
2015-06-02 14:25:00,99.81,99.82,99.71,99.78,10361.0,70.8318,70.8389,70.7608,70.8105,10361.0
2015-06-02 14:30:00,99.78,99.82,99.75,99.77,14209.0,70.8105,70.8389,70.7892,70.8034,14209.0
2015-06-02 14:35:00,99.77,99.77,99.62,99.63,21913.0,70.8034,70.8034,70.697,70.7041,21913.0
2015-06-02 14:40:00,99.63,99.66,99.58,99.64,24740.0,70.7041,70.7254,70.6686,70.7112,24740.0
2015-06-02 14:45:00,99.63,99.68,99.61,99.63,20374.0,70.7041,70.7396,70.6899,70.7041,20374.0
2015-06-02 14:50:00,99.62,99.67,99.58,99.66,11767.0,70.697,70.7325,70.6686,70.7254,11767.0
2015-06-02 14:55:00,99.65,99.71,99.64,99.71,16459.0,70.7183,70.7608,70.7112,70.7608,16459.0
2015-06-02 15:00:00,99.72,99.72,99.66,99.67,24222.0,70.7679,70.7679,70.7254,70.7325,24222.0
2015-06-02 15:05:00,99.67,99.67,99.53,99.55,25991.0,70.7325,70.7325,70.6331,70.6473,25991.0
2015-06-02 15:10:00,99.56,99.63,99.5,99.51,32792.0,70.6544,70.7041,70.6118,70.6189,32792.0
2015-06-02 15:15:00,99.52,99.56,99.5,99.52,17078.0,70.626,70.6544,70.6118,70.626,17078.0
2015-06-02 15:20:00,99.52,99.54,99.39,99.39,36853.0,70.626,70.6402,70.5337,70.5337,36853.0
2015-06-02 15:25:00,99.4,99.43,99.38,99.38,32811.0,70.5408,70.5621,70.5267,70.5267,32811.0
2015-06-02 15:30:00,99.39,99.46,99.33,99.42,37563.0,70.5337,70.5834,70.4912,70.555,37563.0
2015-06-02 15:35:00,99.41,99.43,99.36,99.36,39531.0,70.5479,70.5621,70.5125,70.5125,39531.0
2015-06-02 15:40:00,99.35,99.37,99.33,99.37,30077.0,70.5054,70.5196,70.4912,70.5196,30077.0
2015-06-02 15:45:00,99.35,99.41,99.3,99.4,46049.0,70.5054,70.5479,70.4699,70.5408,46049.0
2015-06-02 15:50:00,99.39,99.48,99.36,99.47,80667.0,70.5337,70.5976,70.5125,70.5905,80667.0
2015-06-02 15:55:00,99.48,99.5,99.42,99.43,88720.0,70.5976,70.6118,70.555,70.5621,88720.0
2015-06-03 09:30:00,99.85,100.08,99.51,99.51,79179.0,70.8602,71.0234,70.6189,70.6189,79179.0
2015-06-03 09:35:00,99.5,99.87,99.5,99.72,19302.0,70.6118,70.8744,70.6118,70.7679,19302.0
2015-06-03 09:40:00,99.71,100.04,99.66,100.03,21662.0,70.7608,70.995,70.7254,70.9879,21662.0
2015-06-03 09:45:00,100.0,100.16,99.93,100.11,42592.0,70.9666,71.0802,70.917,71.0447,42592.0
2015-06-03 09:50:00,100.1,100.23,100.04,100.1,63055.0,71.0376,71.1299,70.995,71.0376,63055.0
2015-06-03 09:55:00,100.14,100.39,100.12,100.35,70499.0,71.066,71.2434,71.0518,71.215,70499.0
2015-06-03 10:00:00,100.35,100.44,100.27,100.42,129537.0,71.215,71.2789,71.1583,71.2647,129537.0
2015-06-03 10:05:00,100.44,100.46,100.31,100.43,25387.0,71.2789,71.2931,71.1866,71.2718,25387.0
2015-06-03 10:10:00,100.45,100.74,100.44,100.72,47937.0,71.286,71.4918,71.2789,71.4776,47937.0
2015-06-03 10:15:00,100.73,101.0,100.68,100.81,116624.0,71.4847,71.6763,71.4492,71.5415,116624.0
2015-06-03 10:20:00,100.81,101.14,100.81,101.08,63265.0,71.5415,71.7757,71.5415,71.7331,63265.0
2015-06-03 10:25:00,101.07,101.4,101.05,101.35,91725.0,71.726,71.9602,71.7118,71.9247,91725.0
2015-06-03 10:30:00,101.34,101.36,101.07,101.11,50128.0,71.9176,71.9318,71.726,71.7544,50128.0
2015-06-03 10:35:00,101.11,101.22,101.0,101.05,59210.0,71.7544,71.8324,71.6763,71.7118,59210.0
2015-06-03 10:40:00,101.04,101.08,100.97,101.0,26702.0,71.7047,71.7331,71.655,71.6763,26702.0
2015-06-03 10:45:00,101.0,101.06,100.98,101.04,28212.0,71.6763,71.7189,71.6621,71.7047,28212.0
2015-06-03 10:50:00,101.05,101.12,101.03,101.07,21273.0,71.7118,71.7615,71.6976,71.726,21273.0
2015-06-03 10:55:00,101.08,101.1,101.03,101.09,23828.0,71.7331,71.7473,71.6976,71.7402,23828.0
2015-06-03 11:00:00,101.09,101.22,101.07,101.17,24181.0,71.7402,71.8324,71.726,71.797,24181.0
2015-06-03 11:05:00,101.18,101.22,100.98,101.0,46361.0,71.8041,71.8324,71.6621,71.6763,46361.0
2015-06-03 11:10:00,101.0,101.0,100.95,100.99,28941.0,71.6763,71.6763,71.6408,71.6692,28941.0
2015-06-03 11:15:00,100.98,101.03,100.97,101.02,27249.0,71.6621,71.6976,71.655,71.6905,27249.0
2015-06-03 11:20:00,101.03,101.09,101.01,101.05,55204.0,71.6976,71.7402,71.6834,71.7118,55204.0
2015-06-03 11:25:00,101.05,101.05,100.89,100.91,30876.0,71.7118,71.7118,71.5982,71.6124,30876.0
2015-06-03 11:30:00,100.9,101.0,100.9,100.97,20781.0,71.6053,71.6763,71.6053,71.655,20781.0
2015-06-03 11:35:00,100.94,100.98,100.91,100.93,25775.0,71.6337,71.6621,71.6124,71.6266,25775.0
2015-06-03 11:40:00,100.93,100.96,100.78,100.84,32381.0,71.6266,71.6479,71.5202,71.5628,32381.0
2015-06-03 11:45:00,100.83,100.83,100.69,100.7,15233.0,71.5557,71.5557,71.4563,71.4634,15233.0
2015-06-03 11:50:00,100.68,100.71,100.62,100.67,12687.0,71.4492,71.4705,71.4066,71.4421,12687.0
2015-06-03 11:55:00,100.67,100.78,100.67,100.76,13142.0,71.4421,71.5202,71.4421,71.506,13142.0
2015-06-03 12:00:00,100.76,101.2,100.73,101.1,187252.0,71.506,71.8182,71.4847,71.7473,187252.0
2015-06-03 12:05:00,101.1,101.13,100.91,100.93,54952.0,71.7473,71.7686,71.6124,71.6266,54952.0
2015-06-03 12:10:00,100.95,101.07,100.94,101.0,28429.0,71.6408,71.726,71.6337,71.6763,28429.0
2015-06-03 12:15:00,101.0,101.01,100.79,100.79,32983.0,71.6763,71.6834,71.5273,71.5273,32983.0
2015-06-03 12:20:00,100.79,100.82,100.76,100.79,11233.0,71.5273,71.5486,71.506,71.5273,11233.0
2015-06-03 12:25:00,100.79,100.88,100.72,100.87,19267.0,71.5273,71.5912,71.4776,71.5841,19267.0
2015-06-03 12:30:00,100.89,100.89,100.8,100.81,15313.0,71.5982,71.5982,71.5344,71.5415,15313.0
2015-06-03 12:35:00,100.8,100.95,100.8,100.93,13214.0,71.5344,71.6408,71.5344,71.6266,13214.0
2015-06-03 12:40:00,100.93,100.93,100.76,100.77,23083.0,71.6266,71.6266,71.506,71.5131,23083.0
2015-06-03 12:45:00,100.77,100.77,100.67,100.74,21086.0,71.5131,71.5131,71.4421,71.4918,21086.0
2015-06-03 12:50:00,100.74,100.77,100.67,100.76,21311.0,71.4918,71.5131,71.4421,71.506,21311.0
2015-06-03 12:55:00,100.76,100.84,100.75,100.83,12196.0,71.506,71.5628,71.4989,71.5557,12196.0
2015-06-03 13:00:00,100.85,100.88,100.82,100.84,29623.0,71.5699,71.5912,71.5486,71.5628,29623.0
2015-06-03 13:05:00,100.83,100.84,100.81,100.82,16681.0,71.5557,71.5628,71.5415,71.5486,16681.0
2015-06-03 13:10:00,100.82,100.87,100.81,100.83,18112.0,71.5486,71.5841,71.5415,71.5557,18112.0
2015-06-03 13:15:00,100.83,100.87,100.82,100.87,8047.0,71.5557,71.5841,71.5486,71.5841,8047.0
2015-06-03 13:20:00,100.87,100.87,100.77,100.79,14751.0,71.5841,71.5841,71.5131,71.5273,14751.0
2015-06-03 13:25:00,100.79,100.81,100.76,100.81,12254.0,71.5273,71.5415,71.506,71.5415,12254.0
2015-06-03 13:30:00,100.81,100.82,100.74,100.81,25883.0,71.5415,71.5486,71.4918,71.5415,25883.0
2015-06-03 13:35:00,100.81,100.87,100.81,100.84,17742.0,71.5415,71.5841,71.5415,71.5628,17742.0
2015-06-03 13:40:00,100.84,100.85,100.73,100.73,24939.0,71.5628,71.5699,71.4847,71.4847,24939.0
2015-06-03 13:45:00,100.73,100.74,100.68,100.73,25774.0,71.4847,71.4918,71.4492,71.4847,25774.0
2015-06-03 13:50:00,100.73,100.75,100.72,100.72,17372.0,71.4847,71.4989,71.4776,71.4776,17372.0
2015-06-03 13:55:00,100.71,100.72,100.65,100.66,12706.0,71.4705,71.4776,71.4279,71.435,12706.0
2015-06-03 14:00:00,100.67,100.79,100.66,100.7,30722.0,71.4421,71.5273,71.435,71.4634,30722.0
2015-06-03 14:05:00,100.7,100.82,100.7,100.8,77899.0,71.4634,71.5486,71.4634,71.5344,77899.0
2015-06-03 14:10:00,100.81,100.83,100.75,100.8,25283.0,71.5415,71.5557,71.4989,71.5344,25283.0
2015-06-03 14:15:00,100.8,100.91,100.8,100.9,22438.0,71.5344,71.6124,71.5344,71.6053,22438.0
2015-06-03 14:20:00,100.92,100.94,100.84,100.91,36326.0,71.6195,71.6337,71.5628,71.6124,36326.0
2015-06-03 14:25:00,100.92,100.95,100.9,100.93,15969.0,71.6195,71.6408,71.6053,71.6266,15969.0
2015-06-03 14:30:00,100.94,100.96,100.89,100.91,21462.0,71.6337,71.6479,71.5982,71.6124,21462.0
2015-06-03 14:35:00,100.91,100.95,100.91,100.94,15246.0,71.6124,71.6408,71.6124,71.6337,15246.0
2015-06-03 14:40:00,100.94,100.98,100.92,100.92,23834.0,71.6337,71.6621,71.6195,71.6195,23834.0
2015-06-03 14:45:00,100.93,100.95,100.9,100.9,15832.0,71.6266,71.6408,71.6053,71.6053,15832.0
2015-06-03 14:50:00,100.91,100.95,100.89,100.93,18860.0,71.6124,71.6408,71.5982,71.6266,18860.0
2015-06-03 14:55:00,100.93,100.93,100.82,100.89,38327.0,71.6266,71.6266,71.5486,71.5982,38327.0
2015-06-03 15:00:00,100.88,100.95,100.87,100.87,26445.0,71.5912,71.6408,71.5841,71.5841,26445.0
2015-06-03 15:05:00,100.88,100.96,100.88,100.92,16889.0,71.5912,71.6479,71.5912,71.6195,16889.0
2015-06-03 15:10:00,100.92,100.95,100.9,100.9,19793.0,71.6195,71.6408,71.6053,71.6053,19793.0
2015-06-03 15:15:00,100.91,100.91,100.74,100.78,36687.0,71.6124,71.6124,71.4918,71.5202,36687.0
2015-06-03 15:20:00,100.78,100.79,100.68,100.71,42684.0,71.5202,71.5273,71.4492,71.4705,42684.0
2015-06-03 15:25:00,100.71,100.73,100.68,100.69,34520.0,71.4705,71.4847,71.4492,71.4563,34520.0
2015-06-03 15:30:00,100.7,100.72,100.66,100.72,62788.0,71.4634,71.4776,71.435,71.4776,62788.0
2015-06-03 15:35:00,100.7,100.75,100.69,100.69,70768.0,71.4634,71.4989,71.4563,71.4563,70768.0
2015-06-03 15:40:00,100.7,100.7,100.61,100.66,52821.0,71.4634,71.4634,71.3995,71.435,52821.0
2015-06-03 15:45:00,100.64,100.65,100.57,100.57,68713.0,71.4208,71.4279,71.3712,71.3712,68713.0
2015-06-03 15:50:00,100.58,100.62,100.57,100.61,112415.0,71.3783,71.4066,71.3712,71.3995,112415.0
2015-06-03 15:55:00,100.61,100.63,100.54,100.6,158483.0,71.3995,71.4137,71.3499,71.3924,158483.0
2015-06-04 09:30:00,100.05,100.53,99.98,100.2,64273.0,71.0021,71.3428,70.9525,71.1086,64273.0
2015-06-04 09:35:00,100.2,100.27,100.0,100.13,43190.0,71.1086,71.1583,70.9666,71.0589,43190.0
2015-06-04 09:40:00,100.18,100.39,100.13,100.22,42799.0,71.0944,71.2434,71.0589,71.1228,42799.0
2015-06-04 09:45:00,100.23,100.23,100.02,100.02,30215.0,71.1299,71.1299,70.9808,70.9808,30215.0
2015-06-04 09:50:00,100.01,100.23,99.97,100.22,33643.0,70.9737,71.1299,70.9454,71.1228,33643.0
2015-06-04 09:55:00,100.25,100.27,100.07,100.11,28145.0,71.1441,71.1583,71.0163,71.0447,28145.0
2015-06-04 10:00:00,100.11,100.41,100.08,100.29,76129.0,71.0447,71.2576,71.0234,71.1724,76129.0
2015-06-04 10:05:00,100.28,100.52,100.26,100.51,35223.0,71.1654,71.3357,71.1512,71.3286,35223.0
2015-06-04 10:10:00,100.51,100.68,100.32,100.37,36274.0,71.3286,71.4492,71.1937,71.2292,36274.0
2015-06-04 10:15:00,100.34,100.39,100.29,100.35,28604.0,71.2079,71.2434,71.1724,71.215,28604.0
2015-06-04 10:20:00,100.34,100.4,100.31,100.33,25804.0,71.2079,71.2505,71.1866,71.2008,25804.0
2015-06-04 10:25:00,100.33,100.33,100.19,100.26,20286.0,71.2008,71.2008,71.1015,71.1512,20286.0
2015-06-04 10:30:00,100.27,100.27,100.05,100.14,52270.0,71.1583,71.1583,71.0021,71.066,52270.0
2015-06-04 10:35:00,100.14,100.14,100.0,100.05,47355.0,71.066,71.066,70.9666,71.0021,47355.0
2015-06-04 10:40:00,100.05,100.19,100.03,100.16,25892.0,71.0021,71.1015,70.9879,71.0802,25892.0
2015-06-04 10:45:00,100.17,100.29,100.1,100.27,27370.0,71.0873,71.1724,71.0376,71.1583,27370.0
2015-06-04 10:50:00,100.25,100.27,100.21,100.27,20739.0,71.1441,71.1583,71.1157,71.1583,20739.0
2015-06-04 10:55:00,100.26,100.34,100.21,100.25,29871.0,71.1512,71.2079,71.1157,71.1441,29871.0
2015-06-04 11:00:00,100.23,100.23,100.14,100.2,29790.0,71.1299,71.1299,71.066,71.1086,29790.0
2015-06-04 11:05:00,100.21,100.21,100.07,100.09,48114.0,71.1157,71.1157,71.0163,71.0305,48114.0
2015-06-04 11:10:00,100.08,100.28,100.02,100.24,36921.0,71.0234,71.1654,70.9808,71.137,36921.0
2015-06-04 11:15:00,100.26,100.26,100.15,100.22,15320.0,71.1512,71.1512,71.0731,71.1228,15320.0
2015-06-04 11:20:00,100.24,100.36,100.19,100.27,19300.0,71.137,71.2221,71.1015,71.1583,19300.0
2015-06-04 11:25:00,100.29,100.36,100.22,100.22,10783.0,71.1724,71.2221,71.1228,71.1228,10783.0
2015-06-04 11:30:00,100.23,100.23,100.09,100.18,37031.0,71.1299,71.1299,71.0305,71.0944,37031.0
2015-06-04 11:35:00,100.13,100.16,100.02,100.16,14226.0,71.0589,71.0802,70.9808,71.0802,14226.0
2015-06-04 11:40:00,100.17,100.3,100.14,100.14,24649.0,71.0873,71.1795,71.066,71.066,24649.0
2015-06-04 11:45:00,100.12,100.12,100.0,100.1,11092.0,71.0518,71.0518,70.9666,71.0376,11092.0
2015-06-04 11:50:00,100.09,100.17,100.06,100.1,9521.0,71.0305,71.0873,71.0092,71.0376,9521.0
2015-06-04 11:55:00,100.11,100.2,100.01,100.13,21252.0,71.0447,71.1086,70.9737,71.0589,21252.0
2015-06-04 12:00:00,100.1,100.18,100.07,100.16,20443.0,71.0376,71.0944,71.0163,71.0802,20443.0
2015-06-04 12:05:00,100.17,100.34,100.16,100.33,35185.0,71.0873,71.2079,71.0802,71.2008,35185.0
2015-06-04 12:10:00,100.31,100.39,100.3,100.36,18820.0,71.1866,71.2434,71.1795,71.2221,18820.0
2015-06-04 12:15:00,100.36,100.37,100.3,100.34,12143.0,71.2221,71.2292,71.1795,71.2079,12143.0
2015-06-04 12:20:00,100.33,100.39,100.29,100.3,34795.0,71.2008,71.2434,71.1724,71.1795,34795.0
2015-06-04 12:25:00,100.3,100.38,100.22,100.27,22341.0,71.1795,71.2363,71.1228,71.1583,22341.0
2015-06-04 12:30:00,100.27,100.38,100.2,100.36,8712.0,71.1583,71.2363,71.1086,71.2221,8712.0
2015-06-04 12:35:00,100.38,100.38,100.29,100.32,5290.0,71.2363,71.2363,71.1724,71.1937,5290.0
2015-06-04 12:40:00,100.31,100.31,100.23,100.24,10264.0,71.1866,71.1866,71.1299,71.137,10264.0
2015-06-04 12:45:00,100.25,100.29,100.23,100.23,3660.0,71.1441,71.1724,71.1299,71.1299,3660.0
2015-06-04 12:50:00,100.24,100.24,100.13,100.23,12246.0,71.137,71.137,71.0589,71.1299,12246.0
2015-06-04 12:55:00,100.24,100.24,100.15,100.17,27477.0,71.137,71.137,71.0731,71.0873,27477.0
2015-06-04 13:00:00,100.15,100.17,100.06,100.09,13569.0,71.0731,71.0873,71.0092,71.0305,13569.0
2015-06-04 13:05:00,100.1,100.12,100.02,100.04,23776.0,71.0376,71.0518,70.9808,70.995,23776.0
2015-06-04 13:10:00,100.04,100.11,100.02,100.06,16777.0,70.995,71.0447,70.9808,71.0092,16777.0
2015-06-04 13:15:00,100.06,100.07,99.93,99.99,51485.0,71.0092,71.0163,70.917,70.9595,51485.0
2015-06-04 13:20:00,99.99,100.02,99.92,99.98,63707.0,70.9595,70.9808,70.9099,70.9525,63707.0
2015-06-04 13:25:00,99.98,100.06,99.97,100.02,33385.0,70.9525,71.0092,70.9454,70.9808,33385.0
2015-06-04 13:30:00,100.0,100.04,100.0,100.0,26978.0,70.9666,70.995,70.9666,70.9666,26978.0
2015-06-04 13:35:00,100.01,100.13,100.0,100.13,23010.0,70.9737,71.0589,70.9666,71.0589,23010.0
2015-06-04 13:40:00,100.13,100.14,100.08,100.1,16017.0,71.0589,71.066,71.0234,71.0376,16017.0
2015-06-04 13:45:00,100.08,100.09,100.0,100.0,21157.0,71.0234,71.0305,70.9666,70.9666,21157.0
2015-06-04 13:50:00,100.0,100.08,100.0,100.06,14097.0,70.9666,71.0234,70.9666,71.0092,14097.0
2015-06-04 13:55:00,100.07,100.07,99.97,99.97,17633.0,71.0163,71.0163,70.9454,70.9454,17633.0
2015-06-04 14:00:00,99.97,100.04,99.9,100.04,25093.0,70.9454,70.995,70.8957,70.995,25093.0
2015-06-04 14:05:00,100.04,100.04,99.9,99.98,59617.0,70.995,70.995,70.8957,70.9525,59617.0
2015-06-04 14:10:00,99.97,100.11,99.94,100.09,18857.0,70.9454,71.0447,70.9241,71.0305,18857.0
2015-06-04 14:15:00,100.1,100.11,100.0,100.03,11196.0,71.0376,71.0447,70.9666,70.9879,11196.0
2015-06-04 14:20:00,100.04,100.08,100.01,100.06,13911.0,70.995,71.0234,70.9737,71.0092,13911.0
2015-06-04 14:25:00,100.08,100.1,100.0,100.01,22473.0,71.0234,71.0376,70.9666,70.9737,22473.0
2015-06-04 14:30:00,100.0,100.04,99.97,100.04,27947.0,70.9666,70.995,70.9454,70.995,27947.0
2015-06-04 14:35:00,100.03,100.04,99.99,100.03,25395.0,70.9879,70.995,70.9595,70.9879,25395.0
2015-06-04 14:40:00,100.03,100.12,100.02,100.1,18517.0,70.9879,71.0518,70.9808,71.0376,18517.0
2015-06-04 14:45:00,100.1,100.12,100.07,100.08,23618.0,71.0376,71.0518,71.0163,71.0234,23618.0
2015-06-04 14:50:00,100.08,100.1,100.05,100.07,13598.0,71.0234,71.0376,71.0021,71.0163,13598.0
2015-06-04 14:55:00,100.05,100.12,100.0,100.07,23788.0,71.0021,71.0518,70.9666,71.0163,23788.0
2015-06-04 15:00:00,100.06,100.12,100.06,100.12,28606.0,71.0092,71.0518,71.0092,71.0518,28606.0
2015-06-04 15:05:00,100.13,100.15,100.05,100.12,47236.0,71.0589,71.0731,71.0021,71.0518,47236.0
2015-06-04 15:10:00,100.12,100.17,100.07,100.15,22767.0,71.0518,71.0873,71.0163,71.0731,22767.0
2015-06-04 15:15:00,100.15,100.15,100.01,100.04,35847.0,71.0731,71.0731,70.9737,70.995,35847.0
2015-06-04 15:20:00,100.03,100.06,99.97,100.0,38214.0,70.9879,71.0092,70.9454,70.9666,38214.0
2015-06-04 15:25:00,99.98,100.11,99.98,100.03,41714.0,70.9525,71.0447,70.9525,70.9879,41714.0
2015-06-04 15:30:00,100.03,100.04,99.95,99.98,33993.0,70.9879,70.995,70.9312,70.9525,33993.0
2015-06-04 15:35:00,99.98,99.98,99.9,99.96,44421.0,70.9525,70.9525,70.8957,70.9383,44421.0
2015-06-04 15:40:00,99.97,100.06,99.97,99.98,39385.0,70.9454,71.0092,70.9454,70.9525,39385.0
2015-06-04 15:45:00,100.0,100.1,99.95,100.09,76193.0,70.9666,71.0376,70.9312,71.0305,76193.0
2015-06-04 15:50:00,100.08,100.09,99.98,100.04,113125.0,71.0234,71.0305,70.9525,70.995,113125.0
2015-06-04 15:55:00,100.05,100.17,99.98,100.14,235916.0,71.0021,71.0873,70.9525,71.066,235916.0
2015-06-05 09:30:00,100.15,100.24,100.02,100.1,59523.0,71.0731,71.137,70.9808,71.0376,59523.0
2015-06-05 09:35:00,100.03,100.19,99.9,99.93,70182.0,70.9879,71.1015,70.8957,70.917,70182.0
2015-06-05 09:40:00,99.93,100.03,99.77,99.91,27147.0,70.917,70.9879,70.8034,70.9028,27147.0
2015-06-05 09:45:00,99.88,100.01,99.88,99.89,41379.0,70.8815,70.9737,70.8815,70.8886,41379.0
2015-06-05 09:50:00,99.9,100.14,99.9,100.14,37989.0,70.8957,71.066,70.8957,71.066,37989.0
2015-06-05 09:55:00,100.13,100.25,100.09,100.21,32472.0,71.0589,71.1441,71.0305,71.1157,32472.0
2015-06-05 10:00:00,100.19,100.54,100.18,100.4,30565.0,71.1015,71.3499,71.0944,71.2505,30565.0
2015-06-05 10:05:00,100.42,100.58,100.28,100.28,53191.0,71.2647,71.3783,71.1654,71.1654,53191.0
2015-06-05 10:10:00,100.29,100.3,100.21,100.27,26788.0,71.1724,71.1795,71.1157,71.1583,26788.0
2015-06-05 10:15:00,100.27,100.37,100.27,100.35,23126.0,71.1583,71.2292,71.1583,71.215,23126.0
2015-06-05 10:20:00,100.36,100.56,100.35,100.54,29129.0,71.2221,71.3641,71.215,71.3499,29129.0
2015-06-05 10:25:00,100.53,100.55,100.44,100.46,24085.0,71.3428,71.357,71.2789,71.2931,24085.0
2015-06-05 10:30:00,100.46,100.56,100.46,100.54,20781.0,71.2931,71.3641,71.2931,71.3499,20781.0
2015-06-05 10:35:00,100.54,100.7,100.54,100.64,58333.0,71.3499,71.4634,71.3499,71.4208,58333.0
2015-06-05 10:40:00,100.6,100.62,100.38,100.42,38213.0,71.3924,71.4066,71.2363,71.2647,38213.0
2015-06-05 10:45:00,100.42,100.42,100.22,100.27,22218.0,71.2647,71.2647,71.1228,71.1583,22218.0
2015-06-05 10:50:00,100.25,100.26,100.07,100.1,25564.0,71.1441,71.1512,71.0163,71.0376,25564.0
2015-06-05 10:55:00,100.11,100.13,100.05,100.1,24570.0,71.0447,71.0589,71.0021,71.0376,24570.0
2015-06-05 11:00:00,100.1,100.22,100.04,100.21,17574.0,71.0376,71.1228,70.995,71.1157,17574.0
2015-06-05 11:05:00,100.21,100.21,100.07,100.09,18766.0,71.1157,71.1157,71.0163,71.0305,18766.0
2015-06-05 11:10:00,100.1,100.2,100.1,100.15,22792.0,71.0376,71.1086,71.0376,71.0731,22792.0
2015-06-05 11:15:00,100.13,100.22,100.07,100.22,29166.0,71.0589,71.1228,71.0163,71.1228,29166.0
2015-06-05 11:20:00,100.22,100.34,100.22,100.23,9738.0,71.1228,71.2079,71.1228,71.1299,9738.0
2015-06-05 11:25:00,100.2,100.31,100.16,100.28,17305.0,71.1086,71.1866,71.0802,71.1654,17305.0
2015-06-05 11:30:00,100.28,100.3,100.14,100.14,17598.0,71.1654,71.1795,71.066,71.066,17598.0
2015-06-05 11:35:00,100.15,100.23,100.12,100.2,15877.0,71.0731,71.1299,71.0518,71.1086,15877.0
2015-06-05 11:40:00,100.21,100.26,100.19,100.21,9830.0,71.1157,71.1512,71.1015,71.1157,9830.0
2015-06-05 11:45:00,100.2,100.25,100.14,100.23,11432.0,71.1086,71.1441,71.066,71.1299,11432.0
2015-06-05 11:50:00,100.21,100.33,100.14,100.31,13129.0,71.1157,71.2008,71.066,71.1866,13129.0
2015-06-05 11:55:00,100.3,100.4,100.29,100.4,20038.0,71.1795,71.2505,71.1724,71.2505,20038.0
2015-06-05 12:00:00,100.38,100.41,100.25,100.25,13547.0,71.2363,71.2576,71.1441,71.1441,13547.0
2015-06-05 12:05:00,100.28,100.38,100.26,100.38,14553.0,71.1654,71.2363,71.1512,71.2363,14553.0
2015-06-05 12:10:00,100.37,100.43,100.36,100.42,35968.0,71.2292,71.2718,71.2221,71.2647,35968.0
2015-06-05 12:15:00,100.43,100.5,100.43,100.5,19522.0,71.2718,71.3215,71.2718,71.3215,19522.0
2015-06-05 12:20:00,100.49,100.49,100.32,100.41,47002.0,71.3144,71.3144,71.1937,71.2576,47002.0
2015-06-05 12:25:00,100.41,100.48,100.33,100.33,17471.0,71.2576,71.3073,71.2008,71.2008,17471.0
2015-06-05 12:30:00,100.32,100.33,100.21,100.29,41681.0,71.1937,71.2008,71.1157,71.1724,41681.0
2015-06-05 12:35:00,100.28,100.28,100.17,100.22,42276.0,71.1654,71.1654,71.0873,71.1228,42276.0
2015-06-05 12:40:00,100.22,100.4,100.16,100.28,44412.0,71.1228,71.2505,71.0802,71.1654,44412.0
2015-06-05 12:45:00,100.28,100.39,100.28,100.36,16628.0,71.1654,71.2434,71.1654,71.2221,16628.0
2015-06-05 12:50:00,100.38,100.55,100.38,100.55,12078.0,71.2363,71.357,71.2363,71.357,12078.0
2015-06-05 12:55:00,100.56,100.56,100.49,100.54,10294.0,71.3641,71.3641,71.3144,71.3499,10294.0
2015-06-05 13:00:00,100.54,100.55,100.42,100.45,19757.0,71.3499,71.357,71.2647,71.286,19757.0
2015-06-05 13:05:00,100.45,100.45,100.39,100.4,36351.0,71.286,71.286,71.2434,71.2505,36351.0
2015-06-05 13:10:00,100.4,100.41,100.32,100.33,25459.0,71.2505,71.2576,71.1937,71.2008,25459.0
2015-06-05 13:15:00,100.31,100.44,100.31,100.44,15600.0,71.1866,71.2789,71.1866,71.2789,15600.0
2015-06-05 13:20:00,100.46,100.48,100.4,100.4,13338.0,71.2931,71.3073,71.2505,71.2505,13338.0
2015-06-05 13:25:00,100.41,100.49,100.37,100.49,16126.0,71.2576,71.3144,71.2292,71.3144,16126.0
2015-06-05 13:30:00,100.47,100.54,100.46,100.47,15596.0,71.3002,71.3499,71.2931,71.3002,15596.0
2015-06-05 13:35:00,100.46,100.47,100.4,100.46,14287.0,71.2931,71.3002,71.2505,71.2931,14287.0
2015-06-05 13:40:00,100.45,100.45,100.39,100.44,15909.0,71.286,71.286,71.2434,71.2789,15909.0
2015-06-05 13:45:00,100.44,100.44,100.36,100.37,12301.0,71.2789,71.2789,71.2221,71.2292,12301.0
2015-06-05 13:50:00,100.36,100.44,100.36,100.44,8782.0,71.2221,71.2789,71.2221,71.2789,8782.0
2015-06-05 13:55:00,100.43,100.44,100.39,100.39,20223.0,71.2718,71.2789,71.2434,71.2434,20223.0
2015-06-05 14:00:00,100.38,100.48,100.38,100.48,17945.0,71.2363,71.3073,71.2363,71.3073,17945.0
2015-06-05 14:05:00,100.49,100.53,100.47,100.47,17525.0,71.3144,71.3428,71.3002,71.3002,17525.0
2015-06-05 14:10:00,100.47,100.55,100.46,100.52,20065.0,71.3002,71.357,71.2931,71.3357,20065.0
2015-06-05 14:15:00,100.53,100.61,100.52,100.61,15863.0,71.3428,71.3995,71.3357,71.3995,15863.0
2015-06-05 14:20:00,100.61,100.61,100.45,100.49,29887.0,71.3995,71.3995,71.286,71.3144,29887.0
2015-06-05 14:25:00,100.5,100.51,100.38,100.41,21454.0,71.3215,71.3286,71.2363,71.2576,21454.0
2015-06-05 14:30:00,100.43,100.44,100.39,100.41,20699.0,71.2718,71.2789,71.2434,71.2576,20699.0
2015-06-05 14:35:00,100.4,100.44,100.4,100.4,15344.0,71.2505,71.2789,71.2505,71.2505,15344.0
2015-06-05 14:40:00,100.4,100.43,100.37,100.37,26131.0,71.2505,71.2718,71.2292,71.2292,26131.0
2015-06-05 14:45:00,100.37,100.41,100.34,100.36,28413.0,71.2292,71.2576,71.2079,71.2221,28413.0
2015-06-05 14:50:00,100.38,100.55,100.38,100.55,20430.0,71.2363,71.357,71.2363,71.357,20430.0
2015-06-05 14:55:00,100.54,100.57,100.44,100.44,30762.0,71.3499,71.3712,71.2789,71.2789,30762.0
2015-06-05 15:00:00,100.46,100.59,100.46,100.5,38303.0,71.2931,71.3853,71.2931,71.3215,38303.0
2015-06-05 15:05:00,100.51,100.6,100.48,100.51,35189.0,71.3286,71.3924,71.3073,71.3286,35189.0
2015-06-05 15:10:00,100.5,100.54,100.47,100.53,18227.0,71.3215,71.3499,71.3002,71.3428,18227.0
2015-06-05 15:15:00,100.52,100.52,100.44,100.47,37803.0,71.3357,71.3357,71.2789,71.3002,37803.0
2015-06-05 15:20:00,100.45,100.48,100.42,100.43,35524.0,71.286,71.3073,71.2647,71.2718,35524.0
2015-06-05 15:25:00,100.42,100.45,100.39,100.44,33975.0,71.2647,71.286,71.2434,71.2789,33975.0
2015-06-05 15:30:00,100.44,100.56,100.41,100.56,49495.0,71.2789,71.3641,71.2576,71.3641,49495.0
2015-06-05 15:35:00,100.55,100.55,100.34,100.4,43204.0,71.357,71.357,71.2079,71.2505,43204.0
2015-06-05 15:40:00,100.39,100.47,100.35,100.45,44143.0,71.2434,71.3002,71.215,71.286,44143.0
2015-06-05 15:45:00,100.44,100.57,100.39,100.57,64800.0,71.2789,71.3712,71.2434,71.3712,64800.0
2015-06-05 15:50:00,100.56,100.56,100.47,100.52,74866.0,71.3641,71.3641,71.3002,71.3357,74866.0
2015-06-05 15:55:00,100.52,100.58,100.5,100.51,113168.0,71.3357,71.3783,71.3215,71.3286,113168.0
2015-06-08 09:30:00,100.52,100.52,100.25,100.4,44609.0,71.3357,71.3357,71.1441,71.2505,44609.0
2015-06-08 09:35:00,100.39,100.55,100.21,100.41,65801.0,71.2434,71.357,71.1157,71.2576,65801.0
2015-06-08 09:40:00,100.39,100.58,100.33,100.33,25284.0,71.2434,71.3783,71.2008,71.2008,25284.0
2015-06-08 09:45:00,100.33,100.37,100.23,100.28,19619.0,71.2008,71.2292,71.1299,71.1654,19619.0
2015-06-08 09:50:00,100.26,100.26,100.03,100.03,19352.0,71.1512,71.1512,70.9879,70.9879,19352.0
2015-06-08 09:55:00,100.06,100.1,99.95,100.03,17504.0,71.0092,71.0376,70.9312,70.9879,17504.0
2015-06-08 10:00:00,100.03,100.08,99.93,100.08,16975.0,70.9879,71.0234,70.917,71.0234,16975.0
2015-06-08 10:05:00,100.12,100.16,100.02,100.03,12901.0,71.0518,71.0802,70.9808,70.9879,12901.0
2015-06-08 10:10:00,100.06,100.13,100.01,100.12,13791.0,71.0092,71.0589,70.9737,71.0518,13791.0
2015-06-08 10:15:00,100.1,100.13,100.05,100.09,21047.0,71.0376,71.0589,71.0021,71.0305,21047.0
2015-06-08 10:20:00,100.07,100.19,100.06,100.19,13346.0,71.0163,71.1015,71.0092,71.1015,13346.0
2015-06-08 10:25:00,100.17,100.17,100.04,100.04,11591.0,71.0873,71.0873,70.995,70.995,11591.0
2015-06-08 10:30:00,100.04,100.13,99.93,100.09,23807.0,70.995,71.0589,70.917,71.0305,23807.0
2015-06-08 10:35:00,100.1,100.15,100.1,100.13,20713.0,71.0376,71.0731,71.0376,71.0589,20713.0
2015-06-08 10:40:00,100.12,100.23,100.01,100.03,20816.0,71.0518,71.1299,70.9737,70.9879,20816.0
2015-06-08 10:45:00,100.04,100.04,99.9,99.93,54830.0,70.995,70.995,70.8957,70.917,54830.0
2015-06-08 10:50:00,99.95,99.99,99.9,99.93,15878.0,70.9312,70.9595,70.8957,70.917,15878.0
2015-06-08 10:55:00,99.93,99.99,99.9,99.98,21693.0,70.917,70.9595,70.8957,70.9525,21693.0
2015-06-08 11:00:00,100.0,100.09,99.91,100.0,18049.0,70.9666,71.0305,70.9028,70.9666,18049.0
2015-06-08 11:05:00,100.01,100.06,99.91,100.0,17519.0,70.9737,71.0092,70.9028,70.9666,17519.0
2015-06-08 11:10:00,100.0,100.03,99.89,99.97,15420.0,70.9666,70.9879,70.8886,70.9454,15420.0
2015-06-08 11:15:00,100.0,100.0,99.9,99.91,15126.0,70.9666,70.9666,70.8957,70.9028,15126.0
2015-06-08 11:20:00,99.92,99.98,99.91,99.91,19848.0,70.9099,70.9525,70.9028,70.9028,19848.0
2015-06-08 11:25:00,99.92,99.95,99.77,99.78,32359.0,70.9099,70.9312,70.8034,70.8105,32359.0
2015-06-08 11:30:00,99.77,99.87,99.76,99.86,17451.0,70.8034,70.8744,70.7963,70.8673,17451.0
2015-06-08 11:35:00,99.87,99.88,99.76,99.81,23087.0,70.8744,70.8815,70.7963,70.8318,23087.0
2015-06-08 11:40:00,99.81,99.9,99.76,99.9,12762.0,70.8318,70.8957,70.7963,70.8957,12762.0
2015-06-08 11:45:00,99.9,99.92,99.88,99.89,24187.0,70.8957,70.9099,70.8815,70.8886,24187.0
2015-06-08 11:50:00,99.89,99.91,99.8,99.85,18621.0,70.8886,70.9028,70.8247,70.8602,18621.0
2015-06-08 11:55:00,99.86,99.89,99.83,99.86,10346.0,70.8673,70.8886,70.846,70.8673,10346.0
2015-06-08 12:00:00,99.84,99.9,99.84,99.88,12495.0,70.8531,70.8957,70.8531,70.8815,12495.0
2015-06-08 12:05:00,99.87,99.94,99.86,99.91,11640.0,70.8744,70.9241,70.8673,70.9028,11640.0
2015-06-08 12:10:00,99.9,99.95,99.89,99.9,9100.0,70.8957,70.9312,70.8886,70.8957,9100.0
2015-06-08 12:15:00,99.9,99.95,99.89,99.89,10980.0,70.8957,70.9312,70.8886,70.8886,10980.0
2015-06-08 12:20:00,99.89,99.94,99.88,99.93,9594.0,70.8886,70.9241,70.8815,70.917,9594.0
2015-06-08 12:25:00,99.92,99.92,99.84,99.91,9966.0,70.9099,70.9099,70.8531,70.9028,9966.0
2015-06-08 12:30:00,99.93,99.97,99.89,99.93,11109.0,70.917,70.9454,70.8886,70.917,11109.0
2015-06-08 12:35:00,99.9,99.93,99.83,99.84,11807.0,70.8957,70.917,70.846,70.8531,11807.0
2015-06-08 12:40:00,99.85,99.86,99.82,99.84,6708.0,70.8602,70.8673,70.8389,70.8531,6708.0
2015-06-08 12:45:00,99.82,99.82,99.77,99.79,19376.0,70.8389,70.8389,70.8034,70.8176,19376.0
2015-06-08 12:50:00,99.8,99.82,99.78,99.81,18200.0,70.8247,70.8389,70.8105,70.8318,18200.0
2015-06-08 12:55:00,99.8,99.84,99.77,99.83,39896.0,70.8247,70.8531,70.8034,70.846,39896.0
2015-06-08 13:00:00,99.83,99.88,99.81,99.85,23712.0,70.846,70.8815,70.8318,70.8602,23712.0
2015-06-08 13:05:00,99.86,99.87,99.83,99.86,22866.0,70.8673,70.8744,70.846,70.8673,22866.0
2015-06-08 13:10:00,99.86,99.87,99.79,99.81,13550.0,70.8673,70.8744,70.8176,70.8318,13550.0
2015-06-08 13:15:00,99.82,99.86,99.8,99.86,14071.0,70.8389,70.8673,70.8247,70.8673,14071.0
2015-06-08 13:20:00,99.86,99.9,99.81,99.83,16910.0,70.8673,70.8957,70.8318,70.846,16910.0
2015-06-08 13:25:00,99.83,99.84,99.79,99.82,11531.0,70.846,70.8531,70.8176,70.8389,11531.0
2015-06-08 13:30:00,99.83,99.83,99.7,99.71,49228.0,70.846,70.846,70.7537,70.7608,49228.0
2015-06-08 13:35:00,99.71,99.73,99.67,99.73,25612.0,70.7608,70.775,70.7325,70.775,25612.0
2015-06-08 13:40:00,99.72,99.76,99.72,99.74,12770.0,70.7679,70.7963,70.7679,70.7821,12770.0
2015-06-08 13:45:00,99.74,99.82,99.72,99.8,25371.0,70.7821,70.8389,70.7679,70.8247,25371.0
2015-06-08 13:50:00,99.79,99.8,99.74,99.78,15204.0,70.8176,70.8247,70.7821,70.8105,15204.0
2015-06-08 13:55:00,99.77,99.81,99.75,99.76,20823.0,70.8034,70.8318,70.7892,70.7963,20823.0
2015-06-08 14:00:00,99.76,99.78,99.71,99.75,18809.0,70.7963,70.8105,70.7608,70.7892,18809.0
2015-06-08 14:05:00,99.75,99.76,99.68,99.72,24004.0,70.7892,70.7963,70.7396,70.7679,24004.0
2015-06-08 14:10:00,99.71,99.73,99.68,99.71,19144.0,70.7608,70.775,70.7396,70.7608,19144.0
2015-06-08 14:15:00,99.7,99.75,99.67,99.74,24903.0,70.7537,70.7892,70.7325,70.7821,24903.0
2015-06-08 14:20:00,99.72,99.78,99.69,99.73,16077.0,70.7679,70.8105,70.7466,70.775,16077.0
2015-06-08 14:25:00,99.73,99.74,99.63,99.68,34112.0,70.775,70.7821,70.7041,70.7396,34112.0
2015-06-08 14:30:00,99.69,99.8,99.68,99.79,49829.0,70.7466,70.8247,70.7396,70.8176,49829.0
2015-06-08 14:35:00,99.81,99.82,99.7,99.71,47465.0,70.8318,70.8389,70.7537,70.7608,47465.0
2015-06-08 14:40:00,99.71,99.77,99.71,99.72,31244.0,70.7608,70.8034,70.7608,70.7679,31244.0
2015-06-08 14:45:00,99.72,99.73,99.62,99.63,30926.0,70.7679,70.775,70.697,70.7041,30926.0
2015-06-08 14:50:00,99.63,99.72,99.61,99.62,39400.0,70.7041,70.7679,70.6899,70.697,39400.0
2015-06-08 14:55:00,99.63,99.63,99.57,99.58,50608.0,70.7041,70.7041,70.6615,70.6686,50608.0
2015-06-08 15:00:00,99.58,99.59,99.52,99.53,52892.0,70.6686,70.6757,70.626,70.6331,52892.0
2015-06-08 15:05:00,99.53,99.59,99.47,99.48,92692.0,70.6331,70.6757,70.5905,70.5976,92692.0
2015-06-08 15:10:00,99.48,99.51,99.37,99.44,51533.0,70.5976,70.6189,70.5196,70.5692,51533.0
2015-06-08 15:15:00,99.45,99.48,99.41,99.45,28947.0,70.5763,70.5976,70.5479,70.5763,28947.0
2015-06-08 15:20:00,99.45,99.47,99.36,99.4,37109.0,70.5763,70.5905,70.5125,70.5408,37109.0
2015-06-08 15:25:00,99.4,99.49,99.36,99.45,31835.0,70.5408,70.6047,70.5125,70.5763,31835.0
2015-06-08 15:30:00,99.46,99.46,99.34,99.36,47961.0,70.5834,70.5834,70.4983,70.5125,47961.0
2015-06-08 15:35:00,99.35,99.36,99.21,99.22,62369.0,70.5054,70.5125,70.406,70.4131,62369.0
2015-06-08 15:40:00,99.21,99.29,99.21,99.27,55727.0,70.406,70.4628,70.406,70.4486,55727.0
2015-06-08 15:45:00,99.28,99.36,99.26,99.36,60941.0,70.4557,70.5125,70.4415,70.5125,60941.0
2015-06-08 15:50:00,99.35,99.41,99.3,99.31,102987.0,70.5054,70.5479,70.4699,70.477,102987.0
2015-06-08 15:55:00,99.32,99.38,99.26,99.3,177291.0,70.4841,70.5267,70.4415,70.4699,177291.0
2015-06-09 09:30:00,99.16,99.38,99.1,99.24,52918.0,70.3705,70.5267,70.3279,70.4273,52918.0
2015-06-09 09:35:00,99.22,99.35,99.09,99.23,20631.0,70.4131,70.5054,70.3208,70.4202,20631.0
2015-06-09 09:40:00,99.2,99.31,99.02,99.04,28762.0,70.3989,70.477,70.2712,70.2854,28762.0
2015-06-09 09:45:00,99.04,99.3,99.03,99.3,21788.0,70.2854,70.4699,70.2783,70.4699,21788.0
2015-06-09 09:50:00,99.26,99.33,99.15,99.31,23602.0,70.4415,70.4912,70.3634,70.477,23602.0
2015-06-09 09:55:00,99.33,99.34,99.12,99.15,21269.0,70.4912,70.4983,70.3421,70.3634,21269.0
2015-06-09 10:00:00,99.15,99.27,99.1,99.12,23906.0,70.3634,70.4486,70.3279,70.3421,23906.0
2015-06-09 10:05:00,99.12,99.42,99.1,99.39,23871.0,70.3421,70.555,70.3279,70.5337,23871.0
2015-06-09 10:10:00,99.41,99.57,99.37,99.51,41976.0,70.5479,70.6615,70.5196,70.6189,41976.0
2015-06-09 10:15:00,99.52,99.52,99.37,99.38,36509.0,70.626,70.626,70.5196,70.5267,36509.0
2015-06-09 10:20:00,99.38,99.61,99.38,99.48,22456.0,70.5267,70.6899,70.5267,70.5976,22456.0
2015-06-09 10:25:00,99.44,99.56,99.37,99.54,22492.0,70.5692,70.6544,70.5196,70.6402,22492.0
2015-06-09 10:30:00,99.54,99.56,99.42,99.56,25143.0,70.6402,70.6544,70.555,70.6544,25143.0
2015-06-09 10:35:00,99.58,99.69,99.56,99.67,42958.0,70.6686,70.7466,70.6544,70.7325,42958.0
2015-06-09 10:40:00,99.68,99.72,99.62,99.68,19406.0,70.7396,70.7679,70.697,70.7396,19406.0
2015-06-09 10:45:00,99.68,99.79,99.66,99.73,22634.0,70.7396,70.8176,70.7254,70.775,22634.0
2015-06-09 10:50:00,99.74,99.75,99.66,99.74,22721.0,70.7821,70.7892,70.7254,70.7821,22721.0
2015-06-09 10:55:00,99.75,99.89,99.75,99.88,20831.0,70.7892,70.8886,70.7892,70.8815,20831.0
2015-06-09 11:00:00,99.88,99.96,99.87,99.87,15387.0,70.8815,70.9383,70.8744,70.8744,15387.0
2015-06-09 11:05:00,99.89,99.91,99.79,99.84,23280.0,70.8886,70.9028,70.8176,70.8531,23280.0
2015-06-09 11:10:00,99.85,99.9,99.81,99.89,29262.0,70.8602,70.8957,70.8318,70.8886,29262.0
2015-06-09 11:15:00,99.89,99.9,99.84,99.89,13647.0,70.8886,70.8957,70.8531,70.8886,13647.0
2015-06-09 11:20:00,99.9,99.95,99.85,99.93,19708.0,70.8957,70.9312,70.8602,70.917,19708.0
2015-06-09 11:25:00,99.93,100.0,99.93,99.98,12239.0,70.917,70.9666,70.917,70.9525,12239.0
2015-06-09 11:30:00,99.98,100.12,99.98,100.09,36140.0,70.9525,71.0518,70.9525,71.0305,36140.0
2015-06-09 11:35:00,100.07,100.09,100.0,100.07,19374.0,71.0163,71.0305,70.9666,71.0163,19374.0
2015-06-09 11:40:00,100.09,100.19,100.08,100.13,22035.0,71.0305,71.1015,71.0234,71.0589,22035.0
2015-06-09 11:45:00,100.13,100.14,100.03,100.03,15238.0,71.0589,71.066,70.9879,70.9879,15238.0
2015-06-09 11:50:00,100.03,100.08,99.97,100.02,11450.0,70.9879,71.0234,70.9454,70.9808,11450.0
2015-06-09 11:55:00,100.02,100.04,99.92,100.03,13900.0,70.9808,70.995,70.9099,70.9879,13900.0
2015-06-09 12:00:00,100.03,100.03,99.87,99.87,11744.0,70.9879,70.9879,70.8744,70.8744,11744.0
2015-06-09 12:05:00,99.88,99.91,99.86,99.9,10505.0,70.8815,70.9028,70.8673,70.8957,10505.0
2015-06-09 12:10:00,99.9,99.91,99.8,99.82,14312.0,70.8957,70.9028,70.8247,70.8389,14312.0
2015-06-09 12:15:00,99.83,99.88,99.74,99.81,22063.0,70.846,70.8815,70.7821,70.8318,22063.0
2015-06-09 12:20:00,99.81,99.83,99.79,99.8,12251.0,70.8318,70.846,70.8176,70.8247,12251.0
2015-06-09 12:25:00,99.8,99.81,99.73,99.78,17189.0,70.8247,70.8318,70.775,70.8105,17189.0
2015-06-09 12:30:00,99.77,99.8,99.74,99.79,13546.0,70.8034,70.8247,70.7821,70.8176,13546.0
2015-06-09 12:35:00,99.77,99.81,99.74,99.81,11301.0,70.8034,70.8318,70.7821,70.8318,11301.0
2015-06-09 12:40:00,99.82,99.88,99.79,99.81,13656.0,70.8389,70.8815,70.8176,70.8318,13656.0
2015-06-09 12:45:00,99.81,99.81,99.78,99.79,12433.0,70.8318,70.8318,70.8105,70.8176,12433.0
2015-06-09 12:50:00,99.78,99.82,99.77,99.81,11491.0,70.8105,70.8389,70.8034,70.8318,11491.0
2015-06-09 12:55:00,99.83,99.87,99.81,99.87,12971.0,70.846,70.8744,70.8318,70.8744,12971.0
2015-06-09 13:00:00,99.87,100.02,99.87,99.95,12642.0,70.8744,70.9808,70.8744,70.9312,12642.0
2015-06-09 13:05:00,99.96,99.96,99.89,99.92,10510.0,70.9383,70.9383,70.8886,70.9099,10510.0
2015-06-09 13:10:00,99.92,99.93,99.84,99.86,10940.0,70.9099,70.917,70.8531,70.8673,10940.0
2015-06-09 13:15:00,99.86,99.93,99.85,99.93,10500.0,70.8673,70.917,70.8602,70.917,10500.0
2015-06-09 13:20:00,99.93,99.97,99.86,99.86,18723.0,70.917,70.9454,70.8673,70.8673,18723.0
2015-06-09 13:25:00,99.84,99.89,99.83,99.88,7597.0,70.8531,70.8886,70.846,70.8815,7597.0
2015-06-09 13:30:00,99.88,99.88,99.78,99.82,18037.0,70.8815,70.8815,70.8105,70.8389,18037.0
2015-06-09 13:35:00,99.83,99.84,99.79,99.81,11395.0,70.846,70.8531,70.8176,70.8318,11395.0
2015-06-09 13:40:00,99.81,99.82,99.73,99.74,13850.0,70.8318,70.8389,70.775,70.7821,13850.0
2015-06-09 13:45:00,99.73,99.76,99.7,99.75,9035.0,70.775,70.7963,70.7537,70.7892,9035.0
2015-06-09 13:50:00,99.76,99.77,99.69,99.72,15404.0,70.7963,70.8034,70.7466,70.7679,15404.0
2015-06-09 13:55:00,99.73,99.75,99.7,99.73,10769.0,70.775,70.7892,70.7537,70.775,10769.0
2015-06-09 14:00:00,99.73,99.77,99.7,99.77,15107.0,70.775,70.8034,70.7537,70.8034,15107.0
2015-06-09 14:05:00,99.77,99.82,99.76,99.76,17211.0,70.8034,70.8389,70.7963,70.7963,17211.0
2015-06-09 14:10:00,99.75,99.79,99.67,99.69,15648.0,70.7892,70.8176,70.7325,70.7466,15648.0
2015-06-09 14:15:00,99.68,99.73,99.66,99.7,9558.0,70.7396,70.775,70.7254,70.7537,9558.0
2015-06-09 14:20:00,99.7,99.73,99.67,99.7,10551.0,70.7537,70.775,70.7325,70.7537,10551.0
2015-06-09 14:25:00,99.71,99.78,99.7,99.75,10517.0,70.7608,70.8105,70.7537,70.7892,10517.0
2015-06-09 14:30:00,99.77,99.8,99.7,99.73,17922.0,70.8034,70.8247,70.7537,70.775,17922.0
2015-06-09 14:35:00,99.73,99.75,99.65,99.73,33256.0,70.775,70.7892,70.7183,70.775,33256.0
2015-06-09 14:40:00,99.73,99.78,99.73,99.77,9728.0,70.775,70.8105,70.775,70.8034,9728.0
2015-06-09 14:45:00,99.77,99.82,99.71,99.73,14773.0,70.8034,70.8389,70.7608,70.775,14773.0
2015-06-09 14:50:00,99.73,99.75,99.59,99.64,20758.0,70.775,70.7892,70.6757,70.7112,20758.0
2015-06-09 14:55:00,99.63,99.69,99.62,99.67,16409.0,70.7041,70.7466,70.697,70.7325,16409.0
2015-06-09 15:00:00,99.66,99.67,99.58,99.61,25656.0,70.7254,70.7325,70.6686,70.6899,25656.0
2015-06-09 15:05:00,99.6,99.65,99.56,99.58,27653.0,70.6828,70.7183,70.6544,70.6686,27653.0
2015-06-09 15:10:00,99.59,99.65,99.57,99.62,24841.0,70.6757,70.7183,70.6615,70.697,24841.0
2015-06-09 15:15:00,99.61,99.68,99.6,99.68,19706.0,70.6899,70.7396,70.6828,70.7396,19706.0
2015-06-09 15:20:00,99.67,99.67,99.56,99.62,30613.0,70.7325,70.7325,70.6544,70.697,30613.0
2015-06-09 15:25:00,99.62,99.64,99.51,99.58,23245.0,70.697,70.7112,70.6189,70.6686,23245.0
2015-06-09 15:30:00,99.59,99.6,99.51,99.59,34211.0,70.6757,70.6828,70.6189,70.6757,34211.0
2015-06-09 15:35:00,99.58,99.68,99.55,99.66,37459.0,70.6686,70.7396,70.6473,70.7254,37459.0
2015-06-09 15:40:00,99.66,99.71,99.65,99.68,39837.0,70.7254,70.7608,70.7183,70.7396,39837.0
2015-06-09 15:45:00,99.67,99.68,99.63,99.67,49736.0,70.7325,70.7396,70.7041,70.7325,49736.0
2015-06-09 15:50:00,99.68,99.71,99.66,99.68,66086.0,70.7396,70.7608,70.7254,70.7396,66086.0
2015-06-09 15:55:00,99.67,99.69,99.61,99.61,131028.0,70.7325,70.7466,70.6899,70.6899,131028.0
2015-06-10 09:30:00,99.94,100.15,99.6,99.81,46339.0,70.9241,71.0731,70.6828,70.8318,46339.0
2015-06-10 09:35:00,99.83,99.94,99.77,99.8,12796.0,70.846,70.9241,70.8034,70.8247,12796.0
2015-06-10 09:40:00,99.79,100.0,99.79,99.99,10876.0,70.8176,70.9666,70.8176,70.9595,10876.0
2015-06-10 09:45:00,100.0,100.09,100.0,100.04,16215.0,70.9666,71.0305,70.9666,70.995,16215.0
2015-06-10 09:50:00,100.05,100.05,99.89,99.94,15629.0,71.0021,71.0021,70.8886,70.9241,15629.0
2015-06-10 09:55:00,99.93,100.07,99.92,99.97,11593.0,70.917,71.0163,70.9099,70.9454,11593.0
2015-06-10 10:00:00,99.98,100.04,99.9,99.99,12236.0,70.9525,70.995,70.8957,70.9595,12236.0
2015-06-10 10:05:00,100.01,100.14,99.99,100.1,78886.0,70.9737,71.066,70.9595,71.0376,78886.0
2015-06-10 10:10:00,100.1,100.12,100.02,100.07,78460.0,71.0376,71.0518,70.9808,71.0163,78460.0
2015-06-10 10:15:00,100.06,100.1,100.01,100.05,13051.0,71.0092,71.0376,70.9737,71.0021,13051.0
2015-06-10 10:20:00,100.04,100.12,100.04,100.06,7776.0,70.995,71.0518,70.995,71.0092,7776.0
2015-06-10 10:25:00,100.07,100.17,100.07,100.15,25039.0,71.0163,71.0873,71.0163,71.0731,25039.0
2015-06-10 10:30:00,100.17,100.17,100.05,100.11,38903.0,71.0873,71.0873,71.0021,71.0447,38903.0
2015-06-10 10:35:00,100.11,100.21,100.1,100.15,16418.0,71.0447,71.1157,71.0376,71.0731,16418.0
2015-06-10 10:40:00,100.16,100.16,100.04,100.04,12296.0,71.0802,71.0802,70.995,70.995,12296.0
2015-06-10 10:45:00,100.05,100.12,100.05,100.1,11523.0,71.0021,71.0518,71.0021,71.0376,11523.0
2015-06-10 10:50:00,100.09,100.13,100.05,100.12,14999.0,71.0305,71.0589,71.0021,71.0518,14999.0
2015-06-10 10:55:00,100.12,100.18,100.11,100.17,10728.0,71.0518,71.0944,71.0447,71.0873,10728.0
2015-06-10 11:00:00,100.17,100.2,100.13,100.16,23476.0,71.0873,71.1086,71.0589,71.0802,23476.0
2015-06-10 11:05:00,100.16,100.21,100.13,100.15,19307.0,71.0802,71.1157,71.0589,71.0731,19307.0
2015-06-10 11:10:00,100.17,100.45,100.16,100.33,59016.0,71.0873,71.286,71.0802,71.2008,59016.0
2015-06-10 11:15:00,100.32,100.47,100.29,100.42,35566.0,71.1937,71.3002,71.1724,71.2647,35566.0
2015-06-10 11:20:00,100.4,100.44,100.35,100.44,14368.0,71.2505,71.2789,71.215,71.2789,14368.0
2015-06-10 11:25:00,100.45,100.47,100.34,100.43,14551.0,71.286,71.3002,71.2079,71.2718,14551.0
2015-06-10 11:30:00,100.43,100.46,100.38,100.42,23269.0,71.2718,71.2931,71.2363,71.2647,23269.0
2015-06-10 11:35:00,100.45,100.47,100.37,100.42,12787.0,71.286,71.3002,71.2292,71.2647,12787.0
2015-06-10 11:40:00,100.43,100.49,100.39,100.45,13720.0,71.2718,71.3144,71.2434,71.286,13720.0
2015-06-10 11:45:00,100.44,100.49,100.42,100.43,10231.0,71.2789,71.3144,71.2647,71.2718,10231.0
2015-06-10 11:50:00,100.43,100.49,100.42,100.48,29366.0,71.2718,71.3144,71.2647,71.3073,29366.0
2015-06-10 11:55:00,100.47,100.5,100.47,100.49,74125.0,71.3002,71.3215,71.3002,71.3144,74125.0
2015-06-10 12:00:00,100.48,100.7,100.48,100.7,164315.0,71.3073,71.4634,71.3073,71.4634,164315.0
2015-06-10 12:05:00,100.7,100.73,100.59,100.6,23380.0,71.4634,71.4847,71.3853,71.3924,23380.0
2015-06-10 12:10:00,100.6,100.64,100.57,100.64,9344.0,71.3924,71.4208,71.3712,71.4208,9344.0
2015-06-10 12:15:00,100.63,100.66,100.57,100.64,15738.0,71.4137,71.435,71.3712,71.4208,15738.0
2015-06-10 12:20:00,100.64,100.65,100.55,100.56,13968.0,71.4208,71.4279,71.357,71.3641,13968.0
2015-06-10 12:25:00,100.56,100.6,100.55,100.55,8608.0,71.3641,71.3924,71.357,71.357,8608.0
2015-06-10 12:30:00,100.56,100.63,100.54,100.63,8461.0,71.3641,71.4137,71.3499,71.4137,8461.0
2015-06-10 12:35:00,100.62,100.65,100.52,100.52,6735.0,71.4066,71.4279,71.3357,71.3357,6735.0
2015-06-10 12:40:00,100.54,100.56,100.49,100.52,7880.0,71.3499,71.3641,71.3144,71.3357,7880.0
2015-06-10 12:45:00,100.53,100.61,100.53,100.59,24788.0,71.3428,71.3995,71.3428,71.3853,24788.0
2015-06-10 12:50:00,100.59,100.66,100.57,100.65,22319.0,71.3853,71.435,71.3712,71.4279,22319.0
2015-06-10 12:55:00,100.65,100.7,100.64,100.66,9978.0,71.4279,71.4634,71.4208,71.435,9978.0
2015-06-10 13:00:00,100.66,100.67,100.64,100.67,6341.0,71.435,71.4421,71.4208,71.4421,6341.0
2015-06-10 13:05:00,100.68,100.76,100.68,100.75,11326.0,71.4492,71.506,71.4492,71.4989,11326.0
2015-06-10 13:10:00,100.75,100.77,100.7,100.71,12102.0,71.4989,71.5131,71.4634,71.4705,12102.0
2015-06-10 13:15:00,100.73,100.73,100.57,100.57,24520.0,71.4847,71.4847,71.3712,71.3712,24520.0
2015-06-10 13:20:00,100.57,100.61,100.55,100.59,13857.0,71.3712,71.3995,71.357,71.3853,13857.0
2015-06-10 13:25:00,100.6,100.61,100.55,100.58,8709.0,71.3924,71.3995,71.357,71.3783,8709.0
2015-06-10 13:30:00,100.57,100.58,100.5,100.56,13559.0,71.3712,71.3783,71.3215,71.3641,13559.0
2015-06-10 13:35:00,100.56,100.68,100.56,100.58,35636.0,71.3641,71.4492,71.3641,71.3783,35636.0
2015-06-10 13:40:00,100.58,100.61,100.54,100.61,27490.0,71.3783,71.3995,71.3499,71.3995,27490.0
2015-06-10 13:45:00,100.6,100.6,100.54,100.55,11352.0,71.3924,71.3924,71.3499,71.357,11352.0
2015-06-10 13:50:00,100.56,100.6,100.55,100.6,11720.0,71.3641,71.3924,71.357,71.3924,11720.0
2015-06-10 13:55:00,100.62,100.62,100.55,100.58,10480.0,71.4066,71.4066,71.357,71.3783,10480.0
2015-06-10 14:00:00,100.58,100.74,100.58,100.72,30778.0,71.3783,71.4918,71.3783,71.4776,30778.0
2015-06-10 14:05:00,100.72,100.73,100.65,100.7,8299.0,71.4776,71.4847,71.4279,71.4634,8299.0
2015-06-10 14:10:00,100.7,100.74,100.67,100.74,13450.0,71.4634,71.4918,71.4421,71.4918,13450.0
2015-06-10 14:15:00,100.73,100.76,100.69,100.74,12148.0,71.4847,71.506,71.4563,71.4918,12148.0
2015-06-10 14:20:00,100.74,100.78,100.72,100.77,14790.0,71.4918,71.5202,71.4776,71.5131,14790.0
2015-06-10 14:25:00,100.79,100.82,100.7,100.7,13075.0,71.5273,71.5486,71.4634,71.4634,13075.0
2015-06-10 14:30:00,100.7,100.74,100.66,100.67,14372.0,71.4634,71.4918,71.435,71.4421,14372.0
2015-06-10 14:35:00,100.67,100.68,100.64,100.65,16668.0,71.4421,71.4492,71.4208,71.4279,16668.0
2015-06-10 14:40:00,100.65,100.69,100.62,100.68,12933.0,71.4279,71.4563,71.4066,71.4492,12933.0
2015-06-10 14:45:00,100.67,100.69,100.62,100.64,7100.0,71.4421,71.4563,71.4066,71.4208,7100.0
2015-06-10 14:50:00,100.63,100.73,100.63,100.72,9715.0,71.4137,71.4847,71.4137,71.4776,9715.0
2015-06-10 14:55:00,100.72,100.75,100.7,100.75,12015.0,71.4776,71.4989,71.4634,71.4989,12015.0
2015-06-10 15:00:00,100.75,100.75,100.66,100.71,28668.0,71.4989,71.4989,71.435,71.4705,28668.0
2015-06-10 15:05:00,100.7,100.7,100.59,100.61,32039.0,71.4634,71.4634,71.3853,71.3995,32039.0
2015-06-10 15:10:00,100.6,100.62,100.56,100.57,14966.0,71.3924,71.4066,71.3641,71.3712,14966.0
2015-06-10 15:15:00,100.58,100.58,100.53,100.58,20617.0,71.3783,71.3783,71.3428,71.3783,20617.0
2015-06-10 15:20:00,100.58,100.64,100.57,100.59,25837.0,71.3783,71.4208,71.3712,71.3853,25837.0
2015-06-10 15:25:00,100.59,100.62,100.52,100.6,60539.0,71.3853,71.4066,71.3357,71.3924,60539.0
2015-06-10 15:30:00,100.6,100.61,100.53,100.58,127641.0,71.3924,71.3995,71.3428,71.3783,127641.0
2015-06-10 15:35:00,100.58,100.58,100.48,100.48,27993.0,71.3783,71.3783,71.3073,71.3073,27993.0
2015-06-10 15:40:00,100.48,100.48,100.42,100.46,39647.0,71.3073,71.3073,71.2647,71.2931,39647.0
2015-06-10 15:45:00,100.45,100.5,100.45,100.48,65511.0,71.286,71.3215,71.286,71.3073,65511.0
2015-06-10 15:50:00,100.49,100.51,100.46,100.46,87805.0,71.3144,71.3286,71.2931,71.2931,87805.0
2015-06-10 15:55:00,100.46,100.53,100.42,100.44,150737.0,71.2931,71.3428,71.2647,71.2789,150737.0
2015-06-11 09:30:00,100.81,100.81,100.54,100.64,61402.0,71.5415,71.5415,71.3499,71.4208,61402.0
2015-06-11 09:35:00,100.66,100.89,100.62,100.62,18640.0,71.435,71.5982,71.4066,71.4066,18640.0
2015-06-11 09:40:00,100.62,100.66,100.46,100.61,20166.0,71.4066,71.435,71.2931,71.3995,20166.0
2015-06-11 09:45:00,100.66,100.73,100.57,100.68,13360.0,71.435,71.4847,71.3712,71.4492,13360.0
2015-06-11 09:50:00,100.7,100.85,100.69,100.79,16296.0,71.4634,71.5699,71.4563,71.5273,16296.0
2015-06-11 09:55:00,100.82,100.88,100.79,100.84,11466.0,71.5486,71.5912,71.5273,71.5628,11466.0
2015-06-11 10:00:00,100.85,100.99,100.81,100.93,32264.0,71.5699,71.6692,71.5415,71.6266,32264.0
2015-06-11 10:05:00,100.93,100.96,100.9,100.9,16597.0,71.6266,71.6479,71.6053,71.6053,16597.0
2015-06-11 10:10:00,100.92,101.0,100.88,101.0,11653.0,71.6195,71.6763,71.5912,71.6763,11653.0
2015-06-11 10:15:00,101.0,101.07,101.0,101.05,25867.0,71.6763,71.726,71.6763,71.7118,25867.0
2015-06-11 10:20:00,101.05,101.07,100.95,101.02,19604.0,71.7118,71.726,71.6408,71.6905,19604.0
2015-06-11 10:25:00,101.01,101.02,100.88,100.88,54316.0,71.6834,71.6905,71.5912,71.5912,54316.0
2015-06-11 10:30:00,100.9,100.9,100.67,100.74,10831.0,71.6053,71.6053,71.4421,71.4918,10831.0
2015-06-11 10:35:00,100.7,100.7,100.53,100.6,22825.0,71.4634,71.4634,71.3428,71.3924,22825.0
2015-06-11 10:40:00,100.61,100.72,100.61,100.71,22927.0,71.3995,71.4776,71.3995,71.4705,22927.0
2015-06-11 10:45:00,100.73,100.77,100.68,100.75,4798.0,71.4847,71.5131,71.4492,71.4989,4798.0
2015-06-11 10:50:00,100.78,100.78,100.7,100.74,6121.0,71.5202,71.5202,71.4634,71.4918,6121.0
2015-06-11 10:55:00,100.77,100.79,100.67,100.69,25775.0,71.5131,71.5273,71.4421,71.4563,25775.0
2015-06-11 11:00:00,100.7,100.8,100.66,100.7,19122.0,71.4634,71.5344,71.435,71.4634,19122.0
2015-06-11 11:05:00,100.7,100.74,100.67,100.71,15907.0,71.4634,71.4918,71.4421,71.4705,15907.0
2015-06-11 11:10:00,100.72,100.72,100.66,100.67,14072.0,71.4776,71.4776,71.435,71.4421,14072.0
2015-06-11 11:15:00,100.66,100.75,100.65,100.67,12495.0,71.435,71.4989,71.4279,71.4421,12495.0
2015-06-11 11:20:00,100.65,100.79,100.64,100.79,20370.0,71.4279,71.5273,71.4208,71.5273,20370.0
2015-06-11 11:25:00,100.82,100.84,100.73,100.76,16737.0,71.5486,71.5628,71.4847,71.506,16737.0
2015-06-11 11:30:00,100.76,100.85,100.71,100.81,12451.0,71.506,71.5699,71.4705,71.5415,12451.0
2015-06-11 11:35:00,100.84,100.94,100.84,100.89,12423.0,71.5628,71.6337,71.5628,71.5982,12423.0
2015-06-11 11:40:00,100.9,100.91,100.82,100.85,16239.0,71.6053,71.6124,71.5486,71.5699,16239.0
2015-06-11 11:45:00,100.84,100.88,100.83,100.84,8476.0,71.5628,71.5912,71.5557,71.5628,8476.0
2015-06-11 11:50:00,100.86,100.9,100.84,100.84,11084.0,71.577,71.6053,71.5628,71.5628,11084.0
2015-06-11 11:55:00,100.85,100.88,100.81,100.81,9568.0,71.5699,71.5912,71.5415,71.5415,9568.0
2015-06-11 12:00:00,100.81,100.85,100.79,100.83,10101.0,71.5415,71.5699,71.5273,71.5557,10101.0
2015-06-11 12:05:00,100.85,100.85,100.79,100.79,13181.0,71.5699,71.5699,71.5273,71.5273,13181.0
2015-06-11 12:10:00,100.79,100.84,100.77,100.81,6698.0,71.5273,71.5628,71.5131,71.5415,6698.0
2015-06-11 12:15:00,100.82,100.85,100.78,100.84,8569.0,71.5486,71.5699,71.5202,71.5628,8569.0
2015-06-11 12:20:00,100.84,100.87,100.83,100.87,10459.0,71.5628,71.5841,71.5557,71.5841,10459.0
2015-06-11 12:25:00,100.88,100.93,100.85,100.93,10526.0,71.5912,71.6266,71.5699,71.6266,10526.0
2015-06-11 12:30:00,100.93,100.96,100.91,100.96,14826.0,71.6266,71.6479,71.6124,71.6479,14826.0
2015-06-11 12:35:00,100.96,100.96,100.94,100.96,10436.0,71.6479,71.6479,71.6337,71.6479,10436.0
2015-06-11 12:40:00,100.97,101.1,100.97,101.08,14423.0,71.655,71.7473,71.655,71.7331,14423.0
2015-06-11 12:45:00,101.09,101.1,101.04,101.05,9316.0,71.7402,71.7473,71.7047,71.7118,9316.0
2015-06-11 12:50:00,101.05,101.07,101.04,101.07,7485.0,71.7118,71.726,71.7047,71.726,7485.0
2015-06-11 12:55:00,101.07,101.1,101.04,101.1,10940.0,71.726,71.7473,71.7047,71.7473,10940.0
2015-06-11 13:00:00,101.09,101.1,101.04,101.08,12326.0,71.7402,71.7473,71.7047,71.7331,12326.0
2015-06-11 13:05:00,101.07,101.1,101.04,101.05,10983.0,71.726,71.7473,71.7047,71.7118,10983.0
2015-06-11 13:10:00,101.03,101.03,101.0,101.02,6670.0,71.6976,71.6976,71.6763,71.6905,6670.0
2015-06-11 13:15:00,101.03,101.08,101.02,101.08,5958.0,71.6976,71.7331,71.6905,71.7331,5958.0
2015-06-11 13:20:00,101.09,101.1,101.05,101.07,9510.0,71.7402,71.7473,71.7118,71.726,9510.0
2015-06-11 13:25:00,101.06,101.07,101.04,101.06,9003.0,71.7189,71.726,71.7047,71.7189,9003.0
2015-06-11 13:30:00,101.07,101.07,101.02,101.05,11561.0,71.726,71.726,71.6905,71.7118,11561.0
2015-06-11 13:35:00,101.06,101.07,101.02,101.02,8097.0,71.7189,71.726,71.6905,71.6905,8097.0
2015-06-11 13:40:00,101.02,101.07,101.02,101.06,10029.0,71.6905,71.726,71.6905,71.7189,10029.0
2015-06-11 13:45:00,101.07,101.11,101.06,101.09,19646.0,71.726,71.7544,71.7189,71.7402,19646.0
2015-06-11 13:50:00,101.09,101.11,101.08,101.11,15026.0,71.7402,71.7544,71.7331,71.7544,15026.0
2015-06-11 13:55:00,101.11,101.17,101.11,101.12,11898.0,71.7544,71.797,71.7544,71.7615,11898.0
2015-06-11 14:00:00,101.11,101.13,101.1,101.13,9994.0,71.7544,71.7686,71.7473,71.7686,9994.0
2015-06-11 14:05:00,101.13,101.14,101.1,101.11,7520.0,71.7686,71.7757,71.7473,71.7544,7520.0
2015-06-11 14:10:00,101.11,101.13,101.06,101.08,17876.0,71.7544,71.7686,71.7189,71.7331,17876.0
2015-06-11 14:15:00,101.08,101.08,101.01,101.01,12762.0,71.7331,71.7331,71.6834,71.6834,12762.0
2015-06-11 14:20:00,101.01,101.04,101.0,101.02,10891.0,71.6834,71.7047,71.6763,71.6905,10891.0
2015-06-11 14:25:00,101.01,101.07,101.0,101.02,9189.0,71.6834,71.726,71.6763,71.6905,9189.0
2015-06-11 14:30:00,101.02,101.07,101.01,101.06,8986.0,71.6905,71.726,71.6834,71.7189,8986.0
2015-06-11 14:35:00,101.06,101.08,101.04,101.05,22775.0,71.7189,71.7331,71.7047,71.7118,22775.0
2015-06-11 14:40:00,101.04,101.08,101.03,101.04,13325.0,71.7047,71.7331,71.6976,71.7047,13325.0
2015-06-11 14:45:00,101.04,101.05,101.02,101.02,8966.0,71.7047,71.7118,71.6905,71.6905,8966.0
2015-06-11 14:50:00,101.02,101.07,100.96,100.98,12993.0,71.6905,71.726,71.6479,71.6621,12993.0
2015-06-11 14:55:00,100.97,100.99,100.95,100.99,14280.0,71.655,71.6692,71.6408,71.6692,14280.0
2015-06-11 15:00:00,100.99,101.02,100.96,101.0,23087.0,71.6692,71.6905,71.6479,71.6763,23087.0
2015-06-11 15:05:00,100.99,101.02,100.97,101.0,11404.0,71.6692,71.6905,71.655,71.6763,11404.0
2015-06-11 15:10:00,101.01,101.13,101.0,101.13,23676.0,71.6834,71.7686,71.6763,71.7686,23676.0
2015-06-11 15:15:00,101.12,101.12,101.09,101.1,21901.0,71.7615,71.7615,71.7402,71.7473,21901.0
2015-06-11 15:20:00,101.1,101.12,101.07,101.07,15142.0,71.7473,71.7615,71.726,71.726,15142.0
2015-06-11 15:25:00,101.08,101.1,101.04,101.08,21890.0,71.7331,71.7473,71.7047,71.7331,21890.0
2015-06-11 15:30:00,101.08,101.1,101.04,101.05,27867.0,71.7331,71.7473,71.7047,71.7118,27867.0
2015-06-11 15:35:00,101.04,101.05,100.96,101.0,55051.0,71.7047,71.7118,71.6479,71.6763,55051.0
2015-06-11 15:40:00,101.01,101.03,100.97,101.01,41232.0,71.6834,71.6976,71.655,71.6834,41232.0
2015-06-11 15:45:00,101.01,101.05,100.98,101.01,58984.0,71.6834,71.7118,71.6621,71.6834,58984.0
2015-06-11 15:50:00,101.01,101.02,100.94,100.94,62940.0,71.6834,71.6905,71.6337,71.6337,62940.0
2015-06-11 15:55:00,100.94,101.03,100.93,101.03,144809.0,71.6337,71.6976,71.6266,71.6976,144809.0
2015-06-12 09:30:00,100.49,100.97,100.49,100.78,34881.0,71.3144,71.655,71.3144,71.5202,34881.0
2015-06-12 09:35:00,100.74,100.81,100.44,100.44,22493.0,71.4918,71.5415,71.2789,71.2789,22493.0
2015-06-12 09:40:00,100.45,100.5,100.3,100.31,22138.0,71.286,71.3215,71.1795,71.1866,22138.0
2015-06-12 09:45:00,100.32,100.45,100.28,100.42,28345.0,71.1937,71.286,71.1654,71.2647,28345.0
2015-06-12 09:50:00,100.41,100.57,100.38,100.51,24882.0,71.2576,71.3712,71.2363,71.3286,24882.0
2015-06-12 09:55:00,100.51,100.67,100.51,100.56,22071.0,71.3286,71.4421,71.3286,71.3641,22071.0
2015-06-12 10:00:00,100.57,100.74,100.51,100.71,15928.0,71.3712,71.4918,71.3286,71.4705,15928.0
2015-06-12 10:05:00,100.72,100.78,100.57,100.72,13267.0,71.4776,71.5202,71.3712,71.4776,13267.0
2015-06-12 10:10:00,100.72,100.72,100.48,100.49,12737.0,71.4776,71.4776,71.3073,71.3144,12737.0
2015-06-12 10:15:00,100.5,100.59,100.38,100.44,23206.0,71.3215,71.3853,71.2363,71.2789,23206.0
2015-06-12 10:20:00,100.43,100.44,100.31,100.43,23732.0,71.2718,71.2789,71.1866,71.2718,23732.0
2015-06-12 10:25:00,100.4,100.45,100.33,100.4,8582.0,71.2505,71.286,71.2008,71.2505,8582.0
2015-06-12 10:30:00,100.37,100.37,100.13,100.15,25473.0,71.2292,71.2292,71.0589,71.0731,25473.0
2015-06-12 10:35:00,100.17,100.25,100.06,100.25,89048.0,71.0873,71.1441,71.0092,71.1441,89048.0
2015-06-12 10:40:00,100.25,100.28,100.1,100.12,27049.0,71.1441,71.1654,71.0376,71.0518,27049.0
2015-06-12 10:45:00,100.14,100.16,100.02,100.08,10577.0,71.066,71.0802,70.9808,71.0234,10577.0
2015-06-12 10:50:00,100.06,100.11,100.02,100.08,10250.0,71.0092,71.0447,70.9808,71.0234,10250.0
2015-06-12 10:55:00,100.09,100.11,99.98,100.0,22759.0,71.0305,71.0447,70.9525,70.9666,22759.0
2015-06-12 11:00:00,100.0,100.01,99.96,100.0,29509.0,70.9666,70.9737,70.9383,70.9666,29509.0
2015-06-12 11:05:00,100.0,100.12,100.0,100.07,10586.0,70.9666,71.0518,70.9666,71.0163,10586.0
2015-06-12 11:10:00,100.07,100.26,100.03,100.24,20033.0,71.0163,71.1512,70.9879,71.137,20033.0
2015-06-12 11:15:00,100.25,100.28,100.16,100.23,17797.0,71.1441,71.1654,71.0802,71.1299,17797.0
2015-06-12 11:20:00,100.22,100.25,100.16,100.22,16204.0,71.1228,71.1441,71.0802,71.1228,16204.0
2015-06-12 11:25:00,100.21,100.29,100.2,100.25,21629.0,71.1157,71.1724,71.1086,71.1441,21629.0
2015-06-12 11:30:00,100.26,100.31,100.24,100.29,19494.0,71.1512,71.1866,71.137,71.1724,19494.0
2015-06-12 11:35:00,100.28,100.33,100.27,100.32,18798.0,71.1654,71.2008,71.1583,71.1937,18798.0
2015-06-12 11:40:00,100.32,100.35,100.24,100.25,36322.0,71.1937,71.215,71.137,71.1441,36322.0
2015-06-12 11:45:00,100.25,100.26,100.17,100.24,20750.0,71.1441,71.1512,71.0873,71.137,20750.0
2015-06-12 11:50:00,100.24,100.29,100.23,100.26,8500.0,71.137,71.1724,71.1299,71.1512,8500.0
2015-06-12 11:55:00,100.25,100.27,100.16,100.27,13732.0,71.1441,71.1583,71.0802,71.1583,13732.0
2015-06-12 12:00:00,100.27,100.29,100.16,100.19,13768.0,71.1583,71.1724,71.0802,71.1015,13768.0
2015-06-12 12:05:00,100.2,100.23,100.12,100.12,24011.0,71.1086,71.1299,71.0518,71.0518,24011.0
2015-06-12 12:10:00,100.11,100.15,100.08,100.13,7397.0,71.0447,71.0731,71.0234,71.0589,7397.0
2015-06-12 12:15:00,100.13,100.13,100.05,100.1,7350.0,71.0589,71.0589,71.0021,71.0376,7350.0
2015-06-12 12:20:00,100.1,100.19,100.09,100.18,7288.0,71.0376,71.1015,71.0305,71.0944,7288.0
2015-06-12 12:25:00,100.19,100.22,100.15,100.17,9965.0,71.1015,71.1228,71.0731,71.0873,9965.0
2015-06-12 12:30:00,100.17,100.17,100.07,100.11,11075.0,71.0873,71.0873,71.0163,71.0447,11075.0
2015-06-12 12:35:00,100.11,100.12,100.07,100.08,8222.0,71.0447,71.0518,71.0163,71.0234,8222.0
2015-06-12 12:40:00,100.09,100.09,100.01,100.08,10874.0,71.0305,71.0305,70.9737,71.0234,10874.0
2015-06-12 12:45:00,100.07,100.07,99.98,100.01,15750.0,71.0163,71.0163,70.9525,70.9737,15750.0
2015-06-12 12:50:00,100.01,100.03,99.95,99.99,19343.0,70.9737,70.9879,70.9312,70.9595,19343.0
2015-06-12 12:55:00,99.99,100.0,99.94,99.97,13174.0,70.9595,70.9666,70.9241,70.9454,13174.0
2015-06-12 13:00:00,99.97,100.0,99.93,99.93,14300.0,70.9454,70.9666,70.917,70.917,14300.0
2015-06-12 13:05:00,99.92,99.93,99.89,99.9,17300.0,70.9099,70.917,70.8886,70.8957,17300.0
2015-06-12 13:10:00,99.89,99.94,99.87,99.94,17668.0,70.8886,70.9241,70.8744,70.9241,17668.0
2015-06-12 13:15:00,99.94,100.01,99.94,100.01,15633.0,70.9241,70.9737,70.9241,70.9737,15633.0
2015-06-12 13:20:00,100.03,100.11,100.03,100.09,23076.0,70.9879,71.0447,70.9879,71.0305,23076.0
2015-06-12 13:25:00,100.09,100.09,100.0,100.05,12905.0,71.0305,71.0305,70.9666,71.0021,12905.0
2015-06-12 13:30:00,100.06,100.19,100.06,100.18,11136.0,71.0092,71.1015,71.0092,71.0944,11136.0
2015-06-12 13:35:00,100.17,100.18,100.11,100.11,23631.0,71.0873,71.0944,71.0447,71.0447,23631.0
2015-06-12 13:40:00,100.12,100.12,99.98,99.99,10892.0,71.0518,71.0518,70.9525,70.9595,10892.0
2015-06-12 13:45:00,99.99,100.01,99.94,99.99,22180.0,70.9595,70.9737,70.9241,70.9595,22180.0
2015-06-12 13:50:00,99.99,100.01,99.95,99.96,9196.0,70.9595,70.9737,70.9312,70.9383,9196.0
2015-06-12 13:55:00,99.96,100.01,99.95,100.01,10175.0,70.9383,70.9737,70.9312,70.9737,10175.0
2015-06-12 14:00:00,100.02,100.03,100.0,100.01,11383.0,70.9808,70.9879,70.9666,70.9737,11383.0
2015-06-12 14:05:00,100.01,100.03,99.97,99.99,19431.0,70.9737,70.9879,70.9454,70.9595,19431.0
2015-06-12 14:10:00,99.99,100.01,99.95,99.97,11230.0,70.9595,70.9737,70.9312,70.9454,11230.0
2015-06-12 14:15:00,99.97,99.97,99.89,99.94,16249.0,70.9454,70.9454,70.8886,70.9241,16249.0
2015-06-12 14:20:00,99.93,99.93,99.88,99.9,12655.0,70.917,70.917,70.8815,70.8957,12655.0
2015-06-12 14:25:00,99.9,99.91,99.88,99.91,10104.0,70.8957,70.9028,70.8815,70.9028,10104.0
2015-06-12 14:30:00,99.92,99.92,99.8,99.81,22852.0,70.9099,70.9099,70.8247,70.8318,22852.0
2015-06-12 14:35:00,99.81,99.81,99.75,99.77,18444.0,70.8318,70.8318,70.7892,70.8034,18444.0
2015-06-12 14:40:00,99.75,99.87,99.75,99.87,22487.0,70.7892,70.8744,70.7892,70.8744,22487.0
2015-06-12 14:45:00,99.86,99.87,99.83,99.83,11615.0,70.8673,70.8744,70.846,70.846,11615.0
2015-06-12 14:50:00,99.83,99.84,99.8,99.82,12601.0,70.846,70.8531,70.8247,70.8389,12601.0
2015-06-12 14:55:00,99.82,99.82,99.71,99.72,23133.0,70.8389,70.8389,70.7608,70.7679,23133.0
2015-06-12 15:00:00,99.71,99.86,99.69,99.82,102745.0,70.7608,70.8673,70.7466,70.8389,102745.0
2015-06-12 15:05:00,99.82,99.86,99.76,99.83,28849.0,70.8389,70.8673,70.7963,70.846,28849.0
2015-06-12 15:10:00,99.84,99.88,99.78,99.79,32877.0,70.8531,70.8815,70.8105,70.8176,32877.0
2015-06-12 15:15:00,99.8,99.87,99.78,99.87,31510.0,70.8247,70.8744,70.8105,70.8744,31510.0
2015-06-12 15:20:00,99.87,99.95,99.86,99.93,46939.0,70.8744,70.9312,70.8673,70.917,46939.0
2015-06-12 15:25:00,99.92,100.03,99.91,100.03,45295.0,70.9099,70.9879,70.9028,70.9879,45295.0
2015-06-12 15:30:00,100.03,100.07,100.0,100.0,34816.0,70.9879,71.0163,70.9666,70.9666,34816.0
2015-06-12 15:35:00,100.01,100.05,99.96,99.97,28883.0,70.9737,71.0021,70.9383,70.9454,28883.0
2015-06-12 15:40:00,99.96,100.07,99.95,100.07,31678.0,70.9383,71.0163,70.9312,71.0163,31678.0
2015-06-12 15:45:00,100.07,100.08,100.03,100.08,56986.0,71.0163,71.0234,70.9879,71.0234,56986.0
2015-06-12 15:50:00,100.06,100.12,100.05,100.11,71169.0,71.0092,71.0518,71.0021,71.0447,71169.0
2015-06-12 15:55:00,100.1,100.16,100.07,100.09,160979.0,71.0376,71.0802,71.0163,71.0305,160979.0
2015-06-15 09:30:00,99.62,99.71,99.0,99.1,66583.0,70.697,70.7608,70.257,70.3279,66583.0
2015-06-15 09:35:00,99.21,99.3,99.05,99.29,19338.0,70.406,70.4699,70.2925,70.4628,19338.0
2015-06-15 09:40:00,99.29,99.44,99.23,99.3,20278.0,70.4628,70.5692,70.4202,70.4699,20278.0
2015-06-15 09:45:00,99.31,99.39,99.22,99.35,21894.0,70.477,70.5337,70.4131,70.5054,21894.0
2015-06-15 09:50:00,99.33,99.33,99.17,99.29,29836.0,70.4912,70.4912,70.3776,70.4628,29836.0
2015-06-15 09:55:00,99.27,99.43,99.27,99.43,14444.0,70.4486,70.5621,70.4486,70.5621,14444.0
2015-06-15 10:00:00,99.41,99.64,99.36,99.64,19888.0,70.5479,70.7112,70.5125,70.7112,19888.0
2015-06-15 10:05:00,99.66,99.66,99.51,99.54,20555.0,70.7254,70.7254,70.6189,70.6402,20555.0
2015-06-15 10:10:00,99.56,99.63,99.47,99.59,17543.0,70.6544,70.7041,70.5905,70.6757,17543.0
2015-06-15 10:15:00,99.61,99.71,99.61,99.65,42767.0,70.6899,70.7608,70.6899,70.7183,42767.0
2015-06-15 10:20:00,99.65,99.79,99.57,99.58,14290.0,70.7183,70.8176,70.6615,70.6686,14290.0
2015-06-15 10:25:00,99.58,99.69,99.55,99.63,17966.0,70.6686,70.7466,70.6473,70.7041,17966.0
2015-06-15 10:30:00,99.62,99.64,99.54,99.55,15928.0,70.697,70.7112,70.6402,70.6473,15928.0
2015-06-15 10:35:00,99.54,99.71,99.54,99.64,14052.0,70.6402,70.7608,70.6402,70.7112,14052.0
2015-06-15 10:40:00,99.62,99.67,99.53,99.58,22751.0,70.697,70.7325,70.6331,70.6686,22751.0
2015-06-15 10:45:00,99.56,99.68,99.54,99.62,17870.0,70.6544,70.7396,70.6402,70.697,17870.0
2015-06-15 10:50:00,99.61,99.62,99.53,99.59,11270.0,70.6899,70.697,70.6331,70.6757,11270.0
2015-06-15 10:55:00,99.57,99.71,99.55,99.7,16022.0,70.6615,70.7608,70.6473,70.7537,16022.0
2015-06-15 11:00:00,99.71,99.97,99.71,99.92,44408.0,70.7608,70.9454,70.7608,70.9099,44408.0
2015-06-15 11:05:00,99.95,99.97,99.87,99.97,24322.0,70.9312,70.9454,70.8744,70.9454,24322.0
2015-06-15 11:10:00,99.97,100.14,99.97,100.02,23210.0,70.9454,71.066,70.9454,70.9808,23210.0
2015-06-15 11:15:00,100.02,100.04,99.94,99.95,12682.0,70.9808,70.995,70.9241,70.9312,12682.0
2015-06-15 11:20:00,99.95,99.99,99.77,99.77,16435.0,70.9312,70.9595,70.8034,70.8034,16435.0
2015-06-15 11:25:00,99.78,99.78,99.63,99.64,20459.0,70.8105,70.8105,70.7041,70.7112,20459.0
2015-06-15 11:30:00,99.65,99.74,99.65,99.72,24513.0,70.7183,70.7821,70.7183,70.7679,24513.0
2015-06-15 11:35:00,99.73,99.76,99.66,99.75,11782.0,70.775,70.7963,70.7254,70.7892,11782.0
2015-06-15 11:40:00,99.77,99.84,99.76,99.8,17726.0,70.8034,70.8531,70.7963,70.8247,17726.0
2015-06-15 11:45:00,99.8,99.93,99.76,99.91,15141.0,70.8247,70.917,70.7963,70.9028,15141.0
2015-06-15 11:50:00,99.9,99.95,99.86,99.88,8455.0,70.8957,70.9312,70.8673,70.8815,8455.0
2015-06-15 11:55:00,99.88,99.88,99.71,99.82,12836.0,70.8815,70.8815,70.7608,70.8389,12836.0
2015-06-15 12:00:00,99.82,99.88,99.76,99.86,14084.0,70.8389,70.8815,70.7963,70.8673,14084.0
2015-06-15 12:05:00,99.85,99.92,99.84,99.86,11091.0,70.8602,70.9099,70.8531,70.8673,11091.0
2015-06-15 12:10:00,99.87,99.88,99.81,99.84,8547.0,70.8744,70.8815,70.8318,70.8531,8547.0
2015-06-15 12:15:00,99.84,99.86,99.8,99.84,9496.0,70.8531,70.8673,70.8247,70.8531,9496.0
2015-06-15 12:20:00,99.85,99.89,99.8,99.85,9939.0,70.8602,70.8886,70.8247,70.8602,9939.0
2015-06-15 12:25:00,99.85,99.85,99.75,99.78,10075.0,70.8602,70.8602,70.7892,70.8105,10075.0
2015-06-15 12:30:00,99.79,99.85,99.79,99.84,37249.0,70.8176,70.8602,70.8176,70.8531,37249.0
2015-06-15 12:35:00,99.84,99.84,99.74,99.77,14217.0,70.8531,70.8531,70.7821,70.8034,14217.0
2015-06-15 12:40:00,99.77,99.83,99.73,99.79,11506.0,70.8034,70.846,70.775,70.8176,11506.0
2015-06-15 12:45:00,99.8,99.91,99.76,99.91,13741.0,70.8247,70.9028,70.7963,70.9028,13741.0
2015-06-15 12:50:00,99.91,99.94,99.89,99.92,9989.0,70.9028,70.9241,70.8886,70.9099,9989.0
2015-06-15 12:55:00,99.93,99.94,99.86,99.92,10510.0,70.917,70.9241,70.8673,70.9099,10510.0
2015-06-15 13:00:00,99.91,99.93,99.88,99.91,9120.0,70.9028,70.917,70.8815,70.9028,9120.0
2015-06-15 13:05:00,99.91,99.94,99.88,99.93,11464.0,70.9028,70.9241,70.8815,70.917,11464.0
2015-06-15 13:10:00,99.93,99.95,99.89,99.93,9326.0,70.917,70.9312,70.8886,70.917,9326.0
2015-06-15 13:15:00,99.95,99.98,99.9,99.92,9102.0,70.9312,70.9525,70.8957,70.9099,9102.0
2015-06-15 13:20:00,99.92,99.95,99.89,99.91,7806.0,70.9099,70.9312,70.8886,70.9028,7806.0
2015-06-15 13:25:00,99.91,99.91,99.87,99.88,14139.0,70.9028,70.9028,70.8744,70.8815,14139.0
2015-06-15 13:30:00,99.88,99.88,99.85,99.87,6900.0,70.8815,70.8815,70.8602,70.8744,6900.0
2015-06-15 13:35:00,99.9,99.9,99.87,99.89,9523.0,70.8957,70.8957,70.8744,70.8886,9523.0
2015-06-15 13:40:00,99.88,99.89,99.8,99.83,16481.0,70.8815,70.8886,70.8247,70.846,16481.0
2015-06-15 13:45:00,99.82,99.84,99.8,99.8,12728.0,70.8389,70.8531,70.8247,70.8247,12728.0
2015-06-15 13:50:00,99.81,100.09,99.75,99.87,62296.0,70.8318,71.0305,70.7892,70.8744,62296.0
2015-06-15 13:55:00,99.87,99.89,99.78,99.87,13812.0,70.8744,70.8886,70.8105,70.8744,13812.0
2015-06-15 14:00:00,99.87,99.94,99.83,99.94,18598.0,70.8744,70.9241,70.846,70.9241,18598.0
2015-06-15 14:05:00,99.93,99.98,99.89,99.9,29522.0,70.917,70.9525,70.8886,70.8957,29522.0
2015-06-15 14:10:00,99.91,100.09,99.91,100.06,28833.0,70.9028,71.0305,70.9028,71.0092,28833.0
2015-06-15 14:15:00,100.05,100.13,100.05,100.09,16585.0,71.0021,71.0589,71.0021,71.0305,16585.0
2015-06-15 14:20:00,100.08,100.09,100.04,100.08,23119.0,71.0234,71.0305,70.995,71.0234,23119.0
2015-06-15 14:25:00,100.07,100.11,100.03,100.08,21083.0,71.0163,71.0447,70.9879,71.0234,21083.0
2015-06-15 14:30:00,100.08,100.09,100.03,100.05,15087.0,71.0234,71.0305,70.9879,71.0021,15087.0
2015-06-15 14:35:00,100.04,100.09,100.03,100.07,23113.0,70.995,71.0305,70.9879,71.0163,23113.0
2015-06-15 14:40:00,100.07,100.12,100.05,100.1,17173.0,71.0163,71.0518,71.0021,71.0376,17173.0
2015-06-15 14:45:00,100.1,100.17,100.09,100.14,33191.0,71.0376,71.0873,71.0305,71.066,33191.0
2015-06-15 14:50:00,100.14,100.14,100.02,100.02,26198.0,71.066,71.066,70.9808,70.9808,26198.0
2015-06-15 14:55:00,100.02,100.02,99.91,99.96,22170.0,70.9808,70.9808,70.9028,70.9383,22170.0
2015-06-15 15:00:00,99.96,100.0,99.94,99.94,14889.0,70.9383,70.9666,70.9241,70.9241,14889.0
2015-06-15 15:05:00,99.93,99.97,99.89,99.94,17209.0,70.917,70.9454,70.8886,70.9241,17209.0
2015-06-15 15:10:00,99.93,99.95,99.89,99.94,17285.0,70.917,70.9312,70.8886,70.9241,17285.0
2015-06-15 15:15:00,99.94,99.97,99.91,99.94,20522.0,70.9241,70.9454,70.9028,70.9241,20522.0
2015-06-15 15:20:00,99.94,99.99,99.92,99.97,18350.0,70.9241,70.9595,70.9099,70.9454,18350.0
2015-06-15 15:25:00,99.97,100.02,99.95,100.01,27280.0,70.9454,70.9808,70.9312,70.9737,27280.0
2015-06-15 15:30:00,100.01,100.04,99.97,100.0,24717.0,70.9737,70.995,70.9454,70.9666,24717.0
2015-06-15 15:35:00,100.01,100.03,99.97,100.0,30605.0,70.9737,70.9879,70.9454,70.9666,30605.0
2015-06-15 15:40:00,99.99,100.14,99.96,100.1,37532.0,70.9595,71.066,70.9383,71.0376,37532.0
2015-06-15 15:45:00,100.09,100.16,100.07,100.12,53943.0,71.0305,71.0802,71.0163,71.0518,53943.0
2015-06-15 15:50:00,100.11,100.14,100.02,100.04,55080.0,71.0447,71.066,70.9808,70.995,55080.0
2015-06-15 15:55:00,100.03,100.04,99.91,99.98,84084.0,70.9879,70.995,70.9028,70.9525,84084.0
2015-06-16 09:30:00,100.0,100.23,99.9,100.23,87308.0,70.9666,71.1299,70.8957,71.1299,87308.0
2015-06-16 09:35:00,100.23,100.47,100.07,100.45,58972.0,71.1299,71.3002,71.0163,71.286,58972.0
2015-06-16 09:40:00,100.44,100.47,100.16,100.17,48977.0,71.2789,71.3002,71.0802,71.0873,48977.0
2015-06-16 09:45:00,100.16,100.37,100.12,100.19,14716.0,71.0802,71.2292,71.0518,71.1015,14716.0
2015-06-16 09:50:00,100.22,100.26,99.85,99.9,56728.0,71.1228,71.1512,70.8602,70.8957,56728.0
2015-06-16 09:55:00,99.9,100.02,99.87,100.0,41792.0,70.8957,70.9808,70.8744,70.9666,41792.0
2015-06-16 10:00:00,100.02,100.18,100.02,100.13,17446.0,70.9808,71.0944,70.9808,71.0589,17446.0
2015-06-16 10:05:00,100.12,100.21,99.99,100.03,17524.0,71.0518,71.1157,70.9595,70.9879,17524.0
2015-06-16 10:10:00,100.03,100.04,99.75,99.8,16496.0,70.9879,70.995,70.7892,70.8247,16496.0
2015-06-16 10:15:00,99.79,99.86,99.75,99.84,12573.0,70.8176,70.8673,70.7892,70.8531,12573.0
2015-06-16 10:20:00,99.82,99.85,99.79,99.85,13787.0,70.8389,70.8602,70.8176,70.8602,13787.0
2015-06-16 10:25:00,99.84,99.85,99.78,99.83,27808.0,70.8531,70.8602,70.8105,70.846,27808.0
2015-06-16 10:30:00,99.82,99.88,99.78,99.78,38986.0,70.8389,70.8815,70.8105,70.8105,38986.0
2015-06-16 10:35:00,99.79,99.94,99.78,99.93,11560.0,70.8176,70.9241,70.8105,70.917,11560.0
2015-06-16 10:40:00,99.92,100.07,99.91,100.06,13219.0,70.9099,71.0163,70.9028,71.0092,13219.0
2015-06-16 10:45:00,100.08,100.08,99.92,99.98,8697.0,71.0234,71.0234,70.9099,70.9525,8697.0
2015-06-16 10:50:00,99.98,100.01,99.9,100.0,13867.0,70.9525,70.9737,70.8957,70.9666,13867.0
2015-06-16 10:55:00,100.01,100.02,98.82,99.39,515185.0,70.9737,70.9808,70.1292,70.5337,515185.0
2015-06-16 11:00:00,99.4,99.63,99.3,99.45,193484.0,70.5408,70.7041,70.4699,70.5763,193484.0
2015-06-16 11:05:00,99.46,99.59,99.43,99.58,62314.0,70.5834,70.6757,70.5621,70.6686,62314.0
2015-06-16 11:10:00,99.59,99.88,99.58,99.85,69098.0,70.6757,70.8815,70.6686,70.8602,69098.0
2015-06-16 11:15:00,99.88,99.96,99.82,99.94,32082.0,70.8815,70.9383,70.8389,70.9241,32082.0
2015-06-16 11:20:00,99.94,100.06,99.88,100.04,34136.0,70.9241,71.0092,70.8815,70.995,34136.0
2015-06-16 11:25:00,100.03,100.11,99.99,99.99,29840.0,70.9879,71.0447,70.9595,70.9595,29840.0
2015-06-16 11:30:00,99.98,100.05,99.96,100.02,28384.0,70.9525,71.0021,70.9383,70.9808,28384.0
2015-06-16 11:35:00,100.02,100.03,99.95,99.97,18918.0,70.9808,70.9879,70.9312,70.9454,18918.0
2015-06-16 11:40:00,99.96,100.06,99.95,100.05,15037.0,70.9383,71.0092,70.9312,71.0021,15037.0
2015-06-16 11:45:00,100.06,100.06,99.99,100.04,23759.0,71.0092,71.0092,70.9595,70.995,23759.0
2015-06-16 11:50:00,100.05,100.1,100.03,100.06,12111.0,71.0021,71.0376,70.9879,71.0092,12111.0
2015-06-16 11:55:00,100.05,100.05,99.87,100.03,24747.0,71.0021,71.0021,70.8744,70.9879,24747.0
2015-06-16 12:00:00,100.04,100.04,99.92,100.02,20197.0,70.995,70.995,70.9099,70.9808,20197.0
2015-06-16 12:05:00,100.03,100.03,99.94,99.96,12526.0,70.9879,70.9879,70.9241,70.9383,12526.0
2015-06-16 12:10:00,99.95,100.03,99.94,99.99,15990.0,70.9312,70.9879,70.9241,70.9595,15990.0
2015-06-16 12:15:00,99.97,100.04,99.97,100.01,9999.0,70.9454,70.995,70.9454,70.9737,9999.0
2015-06-16 12:20:00,100.01,100.03,99.98,100.01,10901.0,70.9737,70.9879,70.9525,70.9737,10901.0
2015-06-16 12:25:00,100.0,100.0,99.96,99.99,13647.0,70.9666,70.9666,70.9383,70.9595,13647.0
2015-06-16 12:30:00,100.02,100.04,99.99,100.01,9648.0,70.9808,70.995,70.9595,70.9737,9648.0
2015-06-16 12:35:00,100.02,100.09,100.02,100.08,16041.0,70.9808,71.0305,70.9808,71.0234,16041.0
2015-06-16 12:40:00,100.08,100.1,100.03,100.06,11468.0,71.0234,71.0376,70.9879,71.0092,11468.0
2015-06-16 12:45:00,100.06,100.08,99.98,100.01,17496.0,71.0092,71.0234,70.9525,70.9737,17496.0
2015-06-16 12:50:00,100.0,100.09,99.99,100.03,6991.0,70.9666,71.0305,70.9595,70.9879,6991.0
2015-06-16 12:55:00,100.03,100.06,99.94,99.96,20689.0,70.9879,71.0092,70.9241,70.9383,20689.0
2015-06-16 13:00:00,99.97,100.01,99.97,100.0,8762.0,70.9454,70.9737,70.9454,70.9666,8762.0
2015-06-16 13:05:00,100.01,100.02,99.96,100.02,15846.0,70.9737,70.9808,70.9383,70.9808,15846.0
2015-06-16 13:10:00,100.02,100.06,99.99,100.04,18144.0,70.9808,71.0092,70.9595,70.995,18144.0
2015-06-16 13:15:00,100.04,100.05,100.0,100.02,6563.0,70.995,71.0021,70.9666,70.9808,6563.0
2015-06-16 13:20:00,100.02,100.06,100.0,100.05,15566.0,70.9808,71.0092,70.9666,71.0021,15566.0
2015-06-16 13:25:00,100.05,100.1,100.04,100.1,45397.0,71.0021,71.0376,70.995,71.0376,45397.0
2015-06-16 13:30:00,100.11,100.18,100.11,100.17,12625.0,71.0447,71.0944,71.0447,71.0873,12625.0
2015-06-16 13:35:00,100.15,100.16,100.05,100.05,11997.0,71.0731,71.0802,71.0021,71.0021,11997.0
2015-06-16 13:40:00,100.07,100.15,100.06,100.11,10374.0,71.0163,71.0731,71.0092,71.0447,10374.0
2015-06-16 13:45:00,100.09,100.14,100.07,100.11,12268.0,71.0305,71.066,71.0163,71.0447,12268.0
2015-06-16 13:50:00,100.13,100.15,100.1,100.11,6300.0,71.0589,71.0731,71.0376,71.0447,6300.0
2015-06-16 13:55:00,100.11,100.11,100.05,100.06,5786.0,71.0447,71.0447,71.0021,71.0092,5786.0
2015-06-16 14:00:00,100.07,100.08,100.03,100.03,20381.0,71.0163,71.0234,70.9879,70.9879,20381.0
2015-06-16 14:05:00,100.03,100.19,100.03,100.18,18363.0,70.9879,71.1015,70.9879,71.0944,18363.0
2015-06-16 14:10:00,100.19,100.19,100.06,100.1,15871.0,71.1015,71.1015,71.0092,71.0376,15871.0
2015-06-16 14:15:00,100.11,100.16,100.08,100.09,9065.0,71.0447,71.0802,71.0234,71.0305,9065.0
2015-06-16 14:20:00,100.1,100.15,100.08,100.1,20644.0,71.0376,71.0731,71.0234,71.0376,20644.0
2015-06-16 14:25:00,100.1,100.11,100.04,100.04,22576.0,71.0376,71.0447,70.995,70.995,22576.0
2015-06-16 14:30:00,100.03,100.1,100.01,100.1,14681.0,70.9879,71.0376,70.9737,71.0376,14681.0
2015-06-16 14:35:00,100.08,100.11,100.04,100.1,12777.0,71.0234,71.0447,70.995,71.0376,12777.0
2015-06-16 14:40:00,100.12,100.12,100.05,100.08,18802.0,71.0518,71.0518,71.0021,71.0234,18802.0
2015-06-16 14:45:00,100.08,100.1,100.06,100.1,8206.0,71.0234,71.0376,71.0092,71.0376,8206.0
2015-06-16 14:50:00,100.09,100.15,100.06,100.14,17387.0,71.0305,71.0731,71.0092,71.066,17387.0
2015-06-16 14:55:00,100.14,100.17,100.12,100.17,16697.0,71.066,71.0873,71.0518,71.0873,16697.0
2015-06-16 15:00:00,100.17,100.22,100.13,100.21,16054.0,71.0873,71.1228,71.0589,71.1157,16054.0
2015-06-16 15:05:00,100.21,100.22,100.14,100.16,13911.0,71.1157,71.1228,71.066,71.0802,13911.0
2015-06-16 15:10:00,100.16,100.23,100.15,100.16,28619.0,71.0802,71.1299,71.0731,71.0802,28619.0
2015-06-16 15:15:00,100.16,100.22,100.16,100.19,17461.0,71.0802,71.1228,71.0802,71.1015,17461.0
2015-06-16 15:20:00,100.19,100.24,100.19,100.24,21432.0,71.1015,71.137,71.1015,71.137,21432.0
2015-06-16 15:25:00,100.24,100.27,100.21,100.25,22504.0,71.137,71.1583,71.1157,71.1441,22504.0
2015-06-16 15:30:00,100.26,100.3,100.24,100.26,27772.0,71.1512,71.1795,71.137,71.1512,27772.0
2015-06-16 15:35:00,100.25,100.26,100.2,100.25,20711.0,71.1441,71.1512,71.1086,71.1441,20711.0
2015-06-16 15:40:00,100.24,100.26,100.17,100.18,36211.0,71.137,71.1512,71.0873,71.0944,36211.0
2015-06-16 15:45:00,100.19,100.33,100.18,100.3,80564.0,71.1015,71.2008,71.0944,71.1795,80564.0
2015-06-16 15:50:00,100.29,100.35,100.26,100.33,110247.0,71.1724,71.215,71.1512,71.2008,110247.0
2015-06-16 15:55:00,100.32,100.35,100.29,100.35,176346.0,71.1937,71.215,71.1724,71.215,176346.0
2015-06-17 09:30:00,99.91,100.18,99.91,100.03,66543.0,70.9028,71.0944,70.9028,70.9879,66543.0
2015-06-17 09:35:00,100.07,100.07,99.83,99.9,69059.0,71.0163,71.0163,70.846,70.8957,69059.0
2015-06-17 09:40:00,99.9,100.04,99.84,99.97,69957.0,70.8957,70.995,70.8531,70.9454,69957.0
2015-06-17 09:45:00,99.97,100.11,99.97,100.06,93999.0,70.9454,71.0447,70.9454,71.0092,93999.0
2015-06-17 09:50:00,100.06,100.14,99.98,100.0,60316.0,71.0092,71.066,70.9525,70.9666,60316.0
2015-06-17 09:55:00,100.0,100.15,99.99,100.14,32829.0,70.9666,71.0731,70.9595,71.066,32829.0
2015-06-17 10:00:00,100.14,100.15,100.0,100.11,42850.0,71.066,71.0731,70.9666,71.0447,42850.0
2015-06-17 10:05:00,100.09,100.1,99.97,100.04,19596.0,71.0305,71.0376,70.9454,70.995,19596.0
2015-06-17 10:10:00,100.04,100.09,100.0,100.01,33095.0,70.995,71.0305,70.9666,70.9737,33095.0
2015-06-17 10:15:00,100.03,100.07,99.97,99.99,25132.0,70.9879,71.0163,70.9454,70.9595,25132.0
2015-06-17 10:20:00,99.99,99.99,99.79,99.81,27781.0,70.9595,70.9595,70.8176,70.8318,27781.0
2015-06-17 10:25:00,99.82,99.97,99.78,99.93,13899.0,70.8389,70.9454,70.8105,70.917,13899.0
2015-06-17 10:30:00,99.94,100.0,99.83,99.85,11011.0,70.9241,70.9666,70.846,70.8602,11011.0
2015-06-17 10:35:00,99.87,100.03,99.87,99.99,19032.0,70.8744,70.9879,70.8744,70.9595,19032.0
2015-06-17 10:40:00,99.99,99.99,99.89,99.92,70951.0,70.9595,70.9595,70.8886,70.9099,70951.0
2015-06-17 10:45:00,99.91,99.96,99.87,99.94,30296.0,70.9028,70.9383,70.8744,70.9241,30296.0
2015-06-17 10:50:00,99.95,99.97,99.8,99.93,47060.0,70.9312,70.9454,70.8247,70.917,47060.0
2015-06-17 10:55:00,99.94,100.0,99.88,99.99,26442.0,70.9241,70.9666,70.8815,70.9595,26442.0
2015-06-17 11:00:00,99.99,100.08,99.99,100.05,25620.0,70.9595,71.0234,70.9595,71.0021,25620.0
2015-06-17 11:05:00,100.03,100.11,100.02,100.11,13551.0,70.9879,71.0447,70.9808,71.0447,13551.0
2015-06-17 11:10:00,100.11,100.12,100.01,100.05,21844.0,71.0447,71.0518,70.9737,71.0021,21844.0
2015-06-17 11:15:00,100.04,100.1,100.01,100.04,15783.0,70.995,71.0376,70.9737,70.995,15783.0
2015-06-17 11:20:00,100.04,100.1,99.89,99.96,22447.0,70.995,71.0376,70.8886,70.9383,22447.0
2015-06-17 11:25:00,99.96,99.96,99.83,99.86,28377.0,70.9383,70.9383,70.846,70.8673,28377.0
2015-06-17 11:30:00,99.86,99.9,99.84,99.87,24435.0,70.8673,70.8957,70.8531,70.8744,24435.0
2015-06-17 11:35:00,99.87,99.91,99.84,99.86,18830.0,70.8744,70.9028,70.8531,70.8673,18830.0
2015-06-17 11:40:00,99.85,99.92,99.84,99.89,20470.0,70.8602,70.9099,70.8531,70.8886,20470.0
2015-06-17 11:45:00,99.86,99.95,99.83,99.94,10455.0,70.8673,70.9312,70.846,70.9241,10455.0
2015-06-17 11:50:00,99.95,100.04,99.89,100.02,24109.0,70.9312,70.995,70.8886,70.9808,24109.0
2015-06-17 11:55:00,100.03,100.07,99.99,100.06,12005.0,70.9879,71.0163,70.9595,71.0092,12005.0
2015-06-17 12:00:00,100.05,100.06,99.99,100.03,14519.0,71.0021,71.0092,70.9595,70.9879,14519.0
2015-06-17 12:05:00,100.05,100.06,99.89,99.94,20784.0,71.0021,71.0092,70.8886,70.9241,20784.0
2015-06-17 12:10:00,99.92,99.94,99.87,99.89,10580.0,70.9099,70.9241,70.8744,70.8886,10580.0
2015-06-17 12:15:00,99.88,99.9,99.83,99.85,15528.0,70.8815,70.8957,70.846,70.8602,15528.0
2015-06-17 12:20:00,99.84,99.89,99.83,99.85,18549.0,70.8531,70.8886,70.846,70.8602,18549.0
2015-06-17 12:25:00,99.85,99.92,99.84,99.9,8607.0,70.8602,70.9099,70.8531,70.8957,8607.0
2015-06-17 12:30:00,99.89,99.96,99.86,99.96,11332.0,70.8886,70.9383,70.8673,70.9383,11332.0
2015-06-17 12:35:00,99.97,99.99,99.9,99.97,28239.0,70.9454,70.9595,70.8957,70.9454,28239.0
2015-06-17 12:40:00,99.97,99.98,99.81,99.86,20480.0,70.9454,70.9525,70.8318,70.8673,20480.0
2015-06-17 12:45:00,99.87,99.89,99.84,99.85,10476.0,70.8744,70.8886,70.8531,70.8602,10476.0
2015-06-17 12:50:00,99.85,99.87,99.73,99.81,32286.0,70.8602,70.8744,70.775,70.8318,32286.0
2015-06-17 12:55:00,99.81,99.83,99.74,99.8,32209.0,70.8318,70.846,70.7821,70.8247,32209.0
2015-06-17 13:00:00,99.78,99.79,99.68,99.75,13332.0,70.8105,70.8176,70.7396,70.7892,13332.0
2015-06-17 13:05:00,99.75,99.82,99.73,99.77,20505.0,70.7892,70.8389,70.775,70.8034,20505.0
2015-06-17 13:10:00,99.77,99.82,99.72,99.75,21225.0,70.8034,70.8389,70.7679,70.7892,21225.0
2015-06-17 13:15:00,99.75,99.8,99.74,99.78,19123.0,70.7892,70.8247,70.7821,70.8105,19123.0
2015-06-17 13:20:00,99.78,99.79,99.71,99.76,18496.0,70.8105,70.8176,70.7608,70.7963,18496.0
2015-06-17 13:25:00,99.78,99.81,99.75,99.78,10651.0,70.8105,70.8318,70.7892,70.8105,10651.0
2015-06-17 13:30:00,99.77,99.86,99.75,99.82,17878.0,70.8034,70.8673,70.7892,70.8389,17878.0
2015-06-17 13:35:00,99.83,99.85,99.79,99.82,12068.0,70.846,70.8602,70.8176,70.8389,12068.0
2015-06-17 13:40:00,99.82,99.86,99.79,99.79,18804.0,70.8389,70.8673,70.8176,70.8176,18804.0
2015-06-17 13:45:00,99.78,99.85,99.76,99.83,18709.0,70.8105,70.8602,70.7963,70.846,18709.0
2015-06-17 13:50:00,99.84,99.88,99.78,99.88,15947.0,70.8531,70.8815,70.8105,70.8815,15947.0
2015-06-17 13:55:00,99.9,99.93,99.67,99.69,25337.0,70.8957,70.917,70.7325,70.7466,25337.0
2015-06-17 14:00:00,99.66,100.26,99.5,100.18,88745.0,70.7254,71.1512,70.6118,71.0944,88745.0
2015-06-17 14:05:00,100.15,100.16,100.03,100.08,15116.0,71.0731,71.0802,70.9879,71.0234,15116.0
2015-06-17 14:10:00,100.07,100.1,100.0,100.1,19319.0,71.0163,71.0376,70.9666,71.0376,19319.0
2015-06-17 14:15:00,100.12,100.24,100.04,100.04,15507.0,71.0518,71.137,70.995,70.995,15507.0
2015-06-17 14:20:00,100.05,100.05,99.86,99.86,28478.0,71.0021,71.0021,70.8673,70.8673,28478.0
2015-06-17 14:25:00,99.9,99.94,99.85,99.85,26798.0,70.8957,70.9241,70.8602,70.8602,26798.0
2015-06-17 14:30:00,99.84,100.1,99.83,100.1,34649.0,70.8531,71.0376,70.846,71.0376,34649.0
2015-06-17 14:35:00,100.11,100.26,100.03,100.26,21335.0,71.0447,71.1512,70.9879,71.1512,21335.0
2015-06-17 14:40:00,100.25,100.46,100.21,100.38,49950.0,71.1441,71.2931,71.1157,71.2363,49950.0
2015-06-17 14:45:00,100.37,100.58,100.37,100.51,45632.0,71.2292,71.3783,71.2292,71.3286,45632.0
2015-06-17 14:50:00,100.52,100.6,100.48,100.59,23853.0,71.3357,71.3924,71.3073,71.3853,23853.0
2015-06-17 14:55:00,100.58,100.62,100.56,100.59,34968.0,71.3783,71.4066,71.3641,71.3853,34968.0
2015-06-17 15:00:00,100.59,100.64,100.5,100.51,46616.0,71.3853,71.4208,71.3215,71.3286,46616.0
2015-06-17 15:05:00,100.52,100.52,100.36,100.38,39332.0,71.3357,71.3357,71.2221,71.2363,39332.0
2015-06-17 15:10:00,100.39,100.5,100.38,100.49,35033.0,71.2434,71.3215,71.2363,71.3144,35033.0
2015-06-17 15:15:00,100.48,100.65,100.48,100.56,38955.0,71.3073,71.4279,71.3073,71.3641,38955.0
2015-06-17 15:20:00,100.56,100.7,100.55,100.66,48116.0,71.3641,71.4634,71.357,71.435,48116.0
2015-06-17 15:25:00,100.66,100.69,100.56,100.58,36458.0,71.435,71.4563,71.3641,71.3783,36458.0
2015-06-17 15:30:00,100.58,100.65,100.55,100.59,37326.0,71.3783,71.4279,71.357,71.3853,37326.0
2015-06-17 15:35:00,100.58,100.63,100.55,100.58,53440.0,71.3783,71.4137,71.357,71.3783,53440.0
2015-06-17 15:40:00,100.57,100.6,100.4,100.41,73789.0,71.3712,71.3924,71.2505,71.2576,73789.0
2015-06-17 15:45:00,100.42,100.46,100.29,100.37,72494.0,71.2647,71.2931,71.1724,71.2292,72494.0
2015-06-17 15:50:00,100.38,100.44,100.36,100.41,66696.0,71.2363,71.2789,71.2221,71.2576,66696.0
2015-06-17 15:55:00,100.41,100.46,100.37,100.41,92991.0,71.2576,71.2931,71.2292,71.2576,92991.0
2015-06-18 09:30:00,100.49,100.93,100.49,100.68,50519.0,71.3144,71.6266,71.3144,71.4492,50519.0
2015-06-18 09:35:00,100.74,100.8,100.6,100.7,16394.0,71.4918,71.5344,71.3924,71.4634,16394.0
2015-06-18 09:40:00,100.75,100.79,100.69,100.74,25375.0,71.4989,71.5273,71.4563,71.4918,25375.0
2015-06-18 09:45:00,100.75,101.12,100.69,101.11,57019.0,71.4989,71.7615,71.4563,71.7544,57019.0
2015-06-18 09:50:00,101.12,101.25,101.1,101.21,36858.0,71.7615,71.8537,71.7473,71.8253,36858.0
2015-06-18 09:55:00,101.22,101.25,101.14,101.14,21583.0,71.8324,71.8537,71.7757,71.7757,21583.0
2015-06-18 10:00:00,101.17,101.28,101.14,101.26,33763.0,71.797,71.875,71.7757,71.8608,33763.0
2015-06-18 10:05:00,101.27,101.38,101.2,101.2,43593.0,71.8679,71.946,71.8182,71.8182,43593.0
2015-06-18 10:10:00,101.22,101.27,101.08,101.09,28104.0,71.8324,71.8679,71.7331,71.7402,28104.0
2015-06-18 10:15:00,101.08,101.17,101.06,101.16,19358.0,71.7331,71.797,71.7189,71.7899,19358.0
2015-06-18 10:20:00,101.16,101.31,101.14,101.27,43203.0,71.7899,71.8963,71.7757,71.8679,43203.0
2015-06-18 10:25:00,101.28,101.36,101.2,101.25,20824.0,71.875,71.9318,71.8182,71.8537,20824.0
2015-06-18 10:30:00,101.25,101.28,101.16,101.18,16748.0,71.8537,71.875,71.7899,71.8041,16748.0
2015-06-18 10:35:00,101.18,101.28,101.17,101.28,27025.0,71.8041,71.875,71.797,71.875,27025.0
2015-06-18 10:40:00,101.3,101.39,101.29,101.34,41906.0,71.8892,71.9531,71.8821,71.9176,41906.0
2015-06-18 10:45:00,101.35,101.45,101.34,101.42,21898.0,71.9247,71.9957,71.9176,71.9744,21898.0
2015-06-18 10:50:00,101.42,101.45,101.4,101.41,10160.0,71.9744,71.9957,71.9602,71.9673,10160.0
2015-06-18 10:55:00,101.41,101.43,101.36,101.42,16919.0,71.9673,71.9815,71.9318,71.9744,16919.0
2015-06-18 11:00:00,101.42,101.46,101.38,101.43,24450.0,71.9744,72.0028,71.946,71.9815,24450.0
2015-06-18 11:05:00,101.44,101.51,101.42,101.48,30537.0,71.9886,72.0382,71.9744,72.017,30537.0
2015-06-18 11:10:00,101.48,101.53,101.48,101.52,46008.0,72.017,72.0524,72.017,72.0453,46008.0
2015-06-18 11:15:00,101.52,101.54,101.44,101.46,43621.0,72.0453,72.0595,71.9886,72.0028,43621.0
2015-06-18 11:20:00,101.44,101.54,101.44,101.53,43912.0,71.9886,72.0595,71.9886,72.0524,43912.0
2015-06-18 11:25:00,101.53,101.62,101.5,101.62,30658.0,72.0524,72.1163,72.0311,72.1163,30658.0
2015-06-18 11:30:00,101.61,101.61,101.55,101.55,50944.0,72.1092,72.1092,72.0666,72.0666,50944.0
2015-06-18 11:35:00,101.55,101.57,101.53,101.56,21377.0,72.0666,72.0808,72.0524,72.0737,21377.0
2015-06-18 11:40:00,101.57,101.65,101.57,101.63,24868.0,72.0808,72.1376,72.0808,72.1234,24868.0
2015-06-18 11:45:00,101.63,101.66,101.52,101.54,29998.0,72.1234,72.1447,72.0453,72.0595,29998.0
2015-06-18 11:50:00,101.53,101.57,101.47,101.47,30998.0,72.0524,72.0808,72.0099,72.0099,30998.0
2015-06-18 11:55:00,101.47,101.57,101.45,101.56,27154.0,72.0099,72.0808,71.9957,72.0737,27154.0
2015-06-18 12:00:00,101.56,101.58,101.46,101.48,24239.0,72.0737,72.0879,72.0028,72.017,24239.0
2015-06-18 12:05:00,101.48,101.49,101.44,101.45,29908.0,72.017,72.024,71.9886,71.9957,29908.0
2015-06-18 12:10:00,101.45,101.48,101.39,101.41,17592.0,71.9957,72.017,71.9531,71.9673,17592.0
2015-06-18 12:15:00,101.42,101.44,101.35,101.35,21191.0,71.9744,71.9886,71.9247,71.9247,21191.0
2015-06-18 12:20:00,101.36,101.57,101.36,101.53,17469.0,71.9318,72.0808,71.9318,72.0524,17469.0
2015-06-18 12:25:00,101.55,101.55,101.47,101.5,11971.0,72.0666,72.0666,72.0099,72.0311,11971.0
2015-06-18 12:30:00,101.51,101.68,101.51,101.67,27287.0,72.0382,72.1589,72.0382,72.1518,27287.0
2015-06-18 12:35:00,101.66,101.66,101.47,101.62,24680.0,72.1447,72.1447,72.0099,72.1163,24680.0
2015-06-18 12:40:00,101.61,101.63,101.53,101.56,13382.0,72.1092,72.1234,72.0524,72.0737,13382.0
2015-06-18 12:45:00,101.57,101.67,101.56,101.63,19389.0,72.0808,72.1518,72.0737,72.1234,19389.0
2015-06-18 12:50:00,101.63,101.67,101.57,101.59,25955.0,72.1234,72.1518,72.0808,72.095,25955.0
2015-06-18 12:55:00,101.59,101.63,101.56,101.58,22732.0,72.095,72.1234,72.0737,72.0879,22732.0
2015-06-18 13:00:00,101.56,101.65,101.54,101.61,17818.0,72.0737,72.1376,72.0595,72.1092,17818.0
2015-06-18 13:05:00,101.61,101.64,101.49,101.49,18546.0,72.1092,72.1305,72.024,72.024,18546.0
2015-06-18 13:10:00,101.49,101.57,101.49,101.54,17451.0,72.024,72.0808,72.024,72.0595,17451.0
2015-06-18 13:15:00,101.55,101.55,101.45,101.48,15217.0,72.0666,72.0666,71.9957,72.017,15217.0
2015-06-18 13:20:00,101.5,101.51,101.42,101.48,30366.0,72.0311,72.0382,71.9744,72.017,30366.0
2015-06-18 13:25:00,101.47,101.49,101.41,101.43,13063.0,72.0099,72.024,71.9673,71.9815,13063.0
2015-06-18 13:30:00,101.44,101.48,101.32,101.37,22248.0,71.9886,72.017,71.9034,71.9389,22248.0
2015-06-18 13:35:00,101.38,101.4,101.34,101.37,17119.0,71.946,71.9602,71.9176,71.9389,17119.0
2015-06-18 13:40:00,101.36,101.39,101.31,101.35,22522.0,71.9318,71.9531,71.8963,71.9247,22522.0
2015-06-18 13:45:00,101.35,101.37,101.26,101.33,17104.0,71.9247,71.9389,71.8608,71.9105,17104.0
2015-06-18 13:50:00,101.33,101.37,101.32,101.35,11181.0,71.9105,71.9389,71.9034,71.9247,11181.0
2015-06-18 13:55:00,101.36,101.42,101.34,101.35,15673.0,71.9318,71.9744,71.9176,71.9247,15673.0
2015-06-18 14:00:00,101.35,101.42,101.33,101.4,12146.0,71.9247,71.9744,71.9105,71.9602,12146.0
2015-06-18 14:05:00,101.41,101.45,101.37,101.39,16139.0,71.9673,71.9957,71.9389,71.9531,16139.0
2015-06-18 14:10:00,101.39,101.47,101.38,101.44,14303.0,71.9531,72.0099,71.946,71.9886,14303.0
2015-06-18 14:15:00,101.43,101.48,101.42,101.47,14270.0,71.9815,72.017,71.9744,72.0099,14270.0
2015-06-18 14:20:00,101.47,101.53,101.46,101.52,23205.0,72.0099,72.0524,72.0028,72.0453,23205.0
2015-06-18 14:25:00,101.53,101.53,101.47,101.49,13264.0,72.0524,72.0524,72.0099,72.024,13264.0
2015-06-18 14:30:00,101.5,101.53,101.48,101.51,19477.0,72.0311,72.0524,72.017,72.0382,19477.0
2015-06-18 14:35:00,101.5,101.53,101.43,101.52,23258.0,72.0311,72.0524,71.9815,72.0453,23258.0
2015-06-18 14:40:00,101.52,101.52,101.45,101.5,25147.0,72.0453,72.0453,71.9957,72.0311,25147.0
2015-06-18 14:45:00,101.5,101.55,101.45,101.48,29482.0,72.0311,72.0666,71.9957,72.017,29482.0
2015-06-18 14:50:00,101.48,101.54,101.47,101.51,37835.0,72.017,72.0595,72.0099,72.0382,37835.0
2015-06-18 14:55:00,101.51,101.54,101.49,101.52,25232.0,72.0382,72.0595,72.024,72.0453,25232.0
2015-06-18 15:00:00,101.52,101.53,101.47,101.5,22354.0,72.0453,72.0524,72.0099,72.0311,22354.0
2015-06-18 15:05:00,101.5,101.51,101.44,101.48,22768.0,72.0311,72.0382,71.9886,72.017,22768.0
2015-06-18 15:10:00,101.47,101.5,101.45,101.5,18826.0,72.0099,72.0311,71.9957,72.0311,18826.0
2015-06-18 15:15:00,101.5,101.5,101.45,101.49,29811.0,72.0311,72.0311,71.9957,72.024,29811.0
2015-06-18 15:20:00,101.49,101.51,101.48,101.5,37254.0,72.024,72.0382,72.017,72.0311,37254.0
2015-06-18 15:25:00,101.51,101.57,101.5,101.53,55473.0,72.0382,72.0808,72.0311,72.0524,55473.0
2015-06-18 15:30:00,101.53,101.57,101.51,101.52,42910.0,72.0524,72.0808,72.0382,72.0453,42910.0
2015-06-18 15:35:00,101.53,101.58,101.4,101.4,52992.0,72.0524,72.0879,71.9602,71.9602,52992.0
2015-06-18 15:40:00,101.4,101.5,101.39,101.46,52111.0,71.9602,72.0311,71.9531,72.0028,52111.0
2015-06-18 15:45:00,101.46,101.47,101.42,101.42,70632.0,72.0028,72.0099,71.9744,71.9744,70632.0
2015-06-18 15:50:00,101.43,101.45,101.36,101.36,81627.0,71.9815,71.9957,71.9318,71.9318,81627.0
2015-06-18 15:55:00,101.37,101.43,101.36,101.37,149759.0,71.9389,71.9815,71.9318,71.9389,149759.0
2015-06-19 09:30:00,101.08,101.21,101.07,101.17,562087.0,71.7331,71.8253,71.726,71.797,562087.0
2015-06-19 09:35:00,101.21,101.21,100.68,100.72,23414.0,71.8253,71.8253,71.4492,71.4776,23414.0
2015-06-19 09:40:00,100.68,100.79,100.56,100.57,23432.0,71.4492,71.5273,71.3641,71.3712,23432.0
2015-06-19 09:45:00,100.59,100.66,100.47,100.47,22461.0,71.3853,71.435,71.3002,71.3002,22461.0
2015-06-19 09:50:00,100.46,100.83,100.46,100.82,16926.0,71.2931,71.5557,71.2931,71.5486,16926.0
2015-06-19 09:55:00,100.83,101.01,100.79,100.97,17233.0,71.5557,71.6834,71.5273,71.655,17233.0
2015-06-19 10:00:00,100.95,101.07,100.93,101.0,8842.0,71.6408,71.726,71.6266,71.6763,8842.0
2015-06-19 10:05:00,101.01,101.23,100.99,101.14,26942.0,71.6834,71.8395,71.6692,71.7757,26942.0
2015-06-19 10:10:00,101.16,101.28,101.15,101.24,19023.0,71.7899,71.875,71.7828,71.8466,19023.0
2015-06-19 10:15:00,101.24,101.28,101.11,101.13,14051.0,71.8466,71.875,71.7544,71.7686,14051.0
2015-06-19 10:20:00,101.14,101.23,101.12,101.2,13460.0,71.7757,71.8395,71.7615,71.8182,13460.0
2015-06-19 10:25:00,101.2,101.28,101.16,101.23,19109.0,71.8182,71.875,71.7899,71.8395,19109.0
2015-06-19 10:30:00,101.22,101.24,101.16,101.24,12822.0,71.8324,71.8466,71.7899,71.8466,12822.0
2015-06-19 10:35:00,101.25,101.31,101.16,101.16,20022.0,71.8537,71.8963,71.7899,71.7899,20022.0
2015-06-19 10:40:00,101.16,101.24,101.13,101.16,11165.0,71.7899,71.8466,71.7686,71.7899,11165.0
2015-06-19 10:45:00,101.17,101.3,101.17,101.29,14379.0,71.797,71.8892,71.797,71.8821,14379.0
2015-06-19 10:50:00,101.31,101.36,101.25,101.36,8137.0,71.8963,71.9318,71.8537,71.9318,8137.0
2015-06-19 10:55:00,101.36,101.36,101.23,101.29,22915.0,71.9318,71.9318,71.8395,71.8821,22915.0
2015-06-19 11:00:00,101.29,101.3,101.2,101.21,13079.0,71.8821,71.8892,71.8182,71.8253,13079.0
2015-06-19 11:05:00,101.2,101.2,101.12,101.15,15542.0,71.8182,71.8182,71.7615,71.7828,15542.0
2015-06-19 11:10:00,101.15,101.19,101.12,101.19,13613.0,71.7828,71.8111,71.7615,71.8111,13613.0
2015-06-19 11:15:00,101.19,101.3,101.19,101.24,15257.0,71.8111,71.8892,71.8111,71.8466,15257.0
2015-06-19 11:20:00,101.25,101.27,101.21,101.25,9903.0,71.8537,71.8679,71.8253,71.8537,9903.0
2015-06-19 11:25:00,101.25,101.27,101.14,101.15,13411.0,71.8537,71.8679,71.7757,71.7828,13411.0
2015-06-19 11:30:00,101.16,101.2,101.13,101.2,28221.0,71.7899,71.8182,71.7686,71.8182,28221.0
2015-06-19 11:35:00,101.2,101.21,101.16,101.17,12964.0,71.8182,71.8253,71.7899,71.797,12964.0
2015-06-19 11:40:00,101.19,101.19,101.09,101.09,10438.0,71.8111,71.8111,71.7402,71.7402,10438.0
2015-06-19 11:45:00,101.08,101.15,101.02,101.15,12203.0,71.7331,71.7828,71.6905,71.7828,12203.0
2015-06-19 11:50:00,101.15,101.16,101.11,101.12,12376.0,71.7828,71.7899,71.7544,71.7615,12376.0
2015-06-19 11:55:00,101.13,101.15,101.08,101.11,11060.0,71.7686,71.7828,71.7331,71.7544,11060.0
2015-06-19 12:00:00,101.12,101.13,101.05,101.11,12711.0,71.7615,71.7686,71.7118,71.7544,12711.0
2015-06-19 12:05:00,101.11,101.13,101.07,101.13,14210.0,71.7544,71.7686,71.726,71.7686,14210.0
2015-06-19 12:10:00,101.11,101.15,101.09,101.13,18325.0,71.7544,71.7828,71.7402,71.7686,18325.0
2015-06-19 12:15:00,101.13,101.17,101.12,101.15,13425.0,71.7686,71.797,71.7615,71.7828,13425.0
2015-06-19 12:20:00,101.15,101.16,101.09,101.1,7306.0,71.7828,71.7899,71.7402,71.7473,7306.0
2015-06-19 12:25:00,101.11,101.18,101.1,101.14,9787.0,71.7544,71.8041,71.7473,71.7757,9787.0
2015-06-19 12:30:00,101.12,101.19,101.08,101.18,12553.0,71.7615,71.8111,71.7331,71.8041,12553.0
2015-06-19 12:35:00,101.18,101.18,101.1,101.11,8011.0,71.8041,71.8041,71.7473,71.7544,8011.0
2015-06-19 12:40:00,101.12,101.16,101.12,101.16,13514.0,71.7615,71.7899,71.7615,71.7899,13514.0
2015-06-19 12:45:00,101.16,101.21,101.14,101.21,12810.0,71.7899,71.8253,71.7757,71.8253,12810.0
2015-06-19 12:50:00,101.21,101.21,101.1,101.13,9528.0,71.8253,71.8253,71.7473,71.7686,9528.0
2015-06-19 12:55:00,101.13,101.16,101.11,101.15,8412.0,71.7686,71.7899,71.7544,71.7828,8412.0
2015-06-19 13:00:00,101.15,101.16,101.1,101.16,11408.0,71.7828,71.7899,71.7473,71.7899,11408.0
2015-06-19 13:05:00,101.15,101.16,101.08,101.08,6531.0,71.7828,71.7899,71.7331,71.7331,6531.0
2015-06-19 13:10:00,101.08,101.14,101.07,101.11,12763.0,71.7331,71.7757,71.726,71.7544,12763.0
2015-06-19 13:15:00,101.11,101.19,101.1,101.19,13309.0,71.7544,71.8111,71.7473,71.8111,13309.0
2015-06-19 13:20:00,101.19,101.19,101.14,101.19,5955.0,71.8111,71.8111,71.7757,71.8111,5955.0
2015-06-19 13:25:00,101.19,101.22,101.19,101.2,10285.0,71.8111,71.8324,71.8111,71.8182,10285.0
2015-06-19 13:30:00,101.19,101.23,101.17,101.22,12552.0,71.8111,71.8395,71.797,71.8324,12552.0
2015-06-19 13:35:00,101.23,101.26,101.22,101.22,16389.0,71.8395,71.8608,71.8324,71.8324,16389.0
2015-06-19 13:40:00,101.21,101.25,101.2,101.2,16525.0,71.8253,71.8537,71.8182,71.8182,16525.0
2015-06-19 13:45:00,101.21,101.26,101.2,101.25,16318.0,71.8253,71.8608,71.8182,71.8537,16318.0
2015-06-19 13:50:00,101.26,101.27,101.2,101.2,10668.0,71.8608,71.8679,71.8182,71.8182,10668.0
2015-06-19 13:55:00,101.21,101.21,101.16,101.17,12325.0,71.8253,71.8253,71.7899,71.797,12325.0
2015-06-19 14:00:00,101.17,101.2,101.15,101.18,21512.0,71.797,71.8182,71.7828,71.8041,21512.0
2015-06-19 14:05:00,101.17,101.21,101.15,101.15,18605.0,71.797,71.8253,71.7828,71.7828,18605.0
2015-06-19 14:10:00,101.15,101.16,101.1,101.11,9809.0,71.7828,71.7899,71.7473,71.7544,9809.0
2015-06-19 14:15:00,101.11,101.15,101.09,101.15,17409.0,71.7544,71.7828,71.7402,71.7828,17409.0
2015-06-19 14:20:00,101.14,101.14,101.09,101.1,37519.0,71.7757,71.7757,71.7402,71.7473,37519.0
2015-06-19 14:25:00,101.1,101.11,101.08,101.09,49121.0,71.7473,71.7544,71.7331,71.7402,49121.0
2015-06-19 14:30:00,101.08,101.09,100.99,101.04,16435.0,71.7331,71.7402,71.6692,71.7047,16435.0
2015-06-19 14:35:00,101.04,101.09,101.03,101.08,15458.0,71.7047,71.7402,71.6976,71.7331,15458.0
2015-06-19 14:40:00,101.07,101.09,101.03,101.03,19793.0,71.726,71.7402,71.6976,71.6976,19793.0
2015-06-19 14:45:00,101.03,101.03,100.96,101.0,18123.0,71.6976,71.6976,71.6479,71.6763,18123.0
2015-06-19 14:50:00,100.99,101.0,100.91,100.98,26028.0,71.6692,71.6763,71.6124,71.6621,26028.0
2015-06-19 14:55:00,100.99,101.01,100.98,100.99,10300.0,71.6692,71.6834,71.6621,71.6692,10300.0
2015-06-19 15:00:00,100.99,101.0,100.95,100.97,31705.0,71.6692,71.6763,71.6408,71.655,31705.0
2015-06-19 15:05:00,100.97,100.98,100.96,100.97,27357.0,71.655,71.6621,71.6479,71.655,27357.0
2015-06-19 15:10:00,100.98,101.0,100.94,100.96,15025.0,71.6621,71.6763,71.6337,71.6479,15025.0
2015-06-19 15:15:00,100.95,100.96,100.89,100.95,31869.0,71.6408,71.6479,71.5982,71.6408,31869.0
2015-06-19 15:20:00,100.95,100.96,100.89,100.91,24364.0,71.6408,71.6479,71.5982,71.6124,24364.0
2015-06-19 15:25:00,100.9,100.97,100.9,100.93,50010.0,71.6053,71.655,71.6053,71.6266,50010.0
2015-06-19 15:30:00,100.94,101.0,100.87,101.0,38415.0,71.6337,71.6763,71.5841,71.6763,38415.0
2015-06-19 15:35:00,101.0,101.0,100.93,100.96,39156.0,71.6763,71.6763,71.6266,71.6479,39156.0
2015-06-19 15:40:00,100.97,101.02,100.97,101.01,49693.0,71.655,71.6905,71.655,71.6834,49693.0
2015-06-19 15:45:00,101.01,101.08,100.96,101.0,120737.0,71.6834,71.7331,71.6479,71.6763,120737.0
2015-06-19 15:50:00,101.01,101.06,101.01,101.04,80426.0,71.6834,71.7189,71.6834,71.7047,80426.0
2015-06-19 15:55:00,101.04,101.04,100.82,100.82,225085.0,71.7047,71.7047,71.5486,71.5486,225085.0
2015-06-22 09:30:00,101.16,101.32,101.03,101.22,33904.0,71.7899,71.9034,71.6976,71.8324,33904.0
2015-06-22 09:35:00,101.23,101.41,101.03,101.11,35615.0,71.8395,71.9673,71.6976,71.7544,35615.0
2015-06-22 09:40:00,101.11,101.2,101.03,101.2,24002.0,71.7544,71.8182,71.6976,71.8182,24002.0
2015-06-22 09:45:00,101.21,101.24,101.08,101.19,42253.0,71.8253,71.8466,71.7331,71.8111,42253.0
2015-06-22 09:50:00,101.2,101.32,101.19,101.23,83929.0,71.8182,71.9034,71.8111,71.8395,83929.0
2015-06-22 09:55:00,101.24,101.33,101.23,101.3,20984.0,71.8466,71.9105,71.8395,71.8892,20984.0
2015-06-22 10:00:00,101.28,101.28,101.06,101.09,29741.0,71.875,71.875,71.7189,71.7402,29741.0
2015-06-22 10:05:00,101.05,101.2,101.03,101.19,26587.0,71.7118,71.8182,71.6976,71.8111,26587.0
2015-06-22 10:10:00,101.18,101.28,101.16,101.2,26097.0,71.8041,71.875,71.7899,71.8182,26097.0
2015-06-22 10:15:00,101.21,101.25,101.16,101.23,26263.0,71.8253,71.8537,71.7899,71.8395,26263.0
2015-06-22 10:20:00,101.22,101.29,101.17,101.2,22434.0,71.8324,71.8821,71.797,71.8182,22434.0
2015-06-22 10:25:00,101.2,101.23,101.15,101.15,30438.0,71.8182,71.8395,71.7828,71.7828,30438.0
2015-06-22 10:30:00,101.14,101.2,101.14,101.17,16491.0,71.7757,71.8182,71.7757,71.797,16491.0
2015-06-22 10:35:00,101.16,101.19,101.14,101.16,17278.0,71.7899,71.8111,71.7757,71.7899,17278.0
2015-06-22 10:40:00,101.16,101.43,101.15,101.42,41678.0,71.7899,71.9815,71.7828,71.9744,41678.0
2015-06-22 10:45:00,101.42,101.46,101.24,101.24,71273.0,71.9744,72.0028,71.8466,71.8466,71273.0
2015-06-22 10:50:00,101.24,101.27,101.19,101.21,19570.0,71.8466,71.8679,71.8111,71.8253,19570.0
2015-06-22 10:55:00,101.2,101.32,101.2,101.23,21598.0,71.8182,71.9034,71.8182,71.8395,21598.0
2015-06-22 11:00:00,101.22,101.55,101.21,101.53,39329.0,71.8324,72.0666,71.8253,72.0524,39329.0
2015-06-22 11:05:00,101.52,101.57,101.43,101.54,18436.0,72.0453,72.0808,71.9815,72.0595,18436.0
2015-06-22 11:10:00,101.55,101.57,101.45,101.53,22514.0,72.0666,72.0808,71.9957,72.0524,22514.0
2015-06-22 11:15:00,101.53,101.56,101.45,101.48,30501.0,72.0524,72.0737,71.9957,72.017,30501.0
2015-06-22 11:20:00,101.48,101.6,101.48,101.55,15861.0,72.017,72.1021,72.017,72.0666,15861.0
2015-06-22 11:25:00,101.54,101.57,101.5,101.57,10676.0,72.0595,72.0808,72.0311,72.0808,10676.0
2015-06-22 11:30:00,101.57,101.6,101.5,101.55,18901.0,72.0808,72.1021,72.0311,72.0666,18901.0
2015-06-22 11:35:00,101.56,101.58,101.45,101.46,31900.0,72.0737,72.0879,71.9957,72.0028,31900.0
2015-06-22 11:40:00,101.45,101.48,101.39,101.41,34162.0,71.9957,72.017,71.9531,71.9673,34162.0
2015-06-22 11:45:00,101.41,101.47,101.36,101.4,24775.0,71.9673,72.0099,71.9318,71.9602,24775.0
2015-06-22 11:50:00,101.4,101.42,101.31,101.39,27511.0,71.9602,71.9744,71.8963,71.9531,27511.0
2015-06-22 11:55:00,101.38,101.41,101.35,101.39,23441.0,71.946,71.9673,71.9247,71.9531,23441.0
2015-06-22 12:00:00,101.4,101.41,101.29,101.32,18839.0,71.9602,71.9673,71.8821,71.9034,18839.0
2015-06-22 12:05:00,101.3,101.3,101.23,101.25,17122.0,71.8892,71.8892,71.8395,71.8537,17122.0
2015-06-22 12:10:00,101.25,101.3,101.2,101.23,20543.0,71.8537,71.8892,71.8182,71.8395,20543.0
2015-06-22 12:15:00,101.23,101.26,101.22,101.22,16159.0,71.8395,71.8608,71.8324,71.8324,16159.0
2015-06-22 12:20:00,101.21,101.25,101.18,101.25,44103.0,71.8253,71.8537,71.8041,71.8537,44103.0
2015-06-22 12:25:00,101.24,101.24,101.15,101.19,33311.0,71.8466,71.8466,71.7828,71.8111,33311.0
2015-06-22 12:30:00,101.19,101.27,101.19,101.21,18294.0,71.8111,71.8679,71.8111,71.8253,18294.0
2015-06-22 12:35:00,101.21,101.25,101.2,101.25,8903.0,71.8253,71.8537,71.8182,71.8537,8903.0
2015-06-22 12:40:00,101.27,101.33,101.26,101.32,20852.0,71.8679,71.9105,71.8608,71.9034,20852.0
2015-06-22 12:45:00,101.32,101.68,101.3,101.6,105344.0,71.9034,72.1589,71.8892,72.1021,105344.0
2015-06-22 12:50:00,101.59,101.64,101.43,101.57,204617.0,72.095,72.1305,71.9815,72.0808,204617.0
2015-06-22 12:55:00,101.56,101.61,101.48,101.52,98274.0,72.0737,72.1092,72.017,72.0453,98274.0
2015-06-22 13:00:00,101.51,101.53,101.37,101.5,57582.0,72.0382,72.0524,71.9389,72.0311,57582.0
2015-06-22 13:05:00,101.52,101.54,101.37,101.42,31761.0,72.0453,72.0595,71.9389,71.9744,31761.0
2015-06-22 13:10:00,101.42,101.52,101.38,101.39,26922.0,71.9744,72.0453,71.946,71.9531,26922.0
2015-06-22 13:15:00,101.37,101.41,101.35,101.35,27392.0,71.9389,71.9673,71.9247,71.9247,27392.0
2015-06-22 13:20:00,101.37,101.43,101.32,101.32,19582.0,71.9389,71.9815,71.9034,71.9034,19582.0
2015-06-22 13:25:00,101.31,101.33,101.25,101.31,25837.0,71.8963,71.9105,71.8537,71.8963,25837.0
2015-06-22 13:30:00,101.32,101.35,101.29,101.34,29987.0,71.9034,71.9247,71.8821,71.9176,29987.0
2015-06-22 13:35:00,101.34,101.35,101.29,101.32,30211.0,71.9176,71.9247,71.8821,71.9034,30211.0
2015-06-22 13:40:00,101.32,101.41,101.31,101.34,23390.0,71.9034,71.9673,71.8963,71.9176,23390.0
2015-06-22 13:45:00,101.32,101.39,101.29,101.35,18392.0,71.9034,71.9531,71.8821,71.9247,18392.0
2015-06-22 13:50:00,101.34,101.36,101.3,101.32,26829.0,71.9176,71.9318,71.8892,71.9034,26829.0
2015-06-22 13:55:00,101.32,101.4,101.31,101.39,20730.0,71.9034,71.9602,71.8963,71.9531,20730.0
2015-06-22 14:00:00,101.4,101.4,101.35,101.38,18113.0,71.9602,71.9602,71.9247,71.946,18113.0
2015-06-22 14:05:00,101.39,101.43,101.38,101.43,18269.0,71.9531,71.9815,71.946,71.9815,18269.0
2015-06-22 14:10:00,101.42,101.43,101.37,101.38,26928.0,71.9744,71.9815,71.9389,71.946,26928.0
2015-06-22 14:15:00,101.37,101.4,101.36,101.38,22360.0,71.9389,71.9602,71.9318,71.946,22360.0
2015-06-22 14:20:00,101.39,101.39,101.3,101.3,17022.0,71.9531,71.9531,71.8892,71.8892,17022.0
2015-06-22 14:25:00,101.31,101.33,101.3,101.32,22637.0,71.8963,71.9105,71.8892,71.9034,22637.0
2015-06-22 14:30:00,101.31,101.36,101.3,101.34,28366.0,71.8963,71.9318,71.8892,71.9176,28366.0
2015-06-22 14:35:00,101.36,101.45,101.36,101.44,17090.0,71.9318,71.9957,71.9318,71.9886,17090.0
2015-06-22 14:40:00,101.45,101.45,101.39,101.41,27290.0,71.9957,71.9957,71.9531,71.9673,27290.0
2015-06-22 14:45:00,101.41,101.42,101.38,101.42,11515.0,71.9673,71.9744,71.946,71.9744,11515.0
2015-06-22 14:50:00,101.41,101.48,101.41,101.47,23130.0,71.9673,72.017,71.9673,72.0099,23130.0
2015-06-22 14:55:00,101.48,101.5,101.41,101.46,17004.0,72.017,72.0311,71.9673,72.0028,17004.0
2015-06-22 15:00:00,101.46,101.47,101.39,101.41,38231.0,72.0028,72.0099,71.9531,71.9673,38231.0
2015-06-22 15:05:00,101.4,101.44,101.38,101.44,16450.0,71.9602,71.9886,71.946,71.9886,16450.0
2015-06-22 15:10:00,101.44,101.47,101.41,101.42,31453.0,71.9886,72.0099,71.9673,71.9744,31453.0
2015-06-22 15:15:00,101.42,101.43,101.38,101.43,23132.0,71.9744,71.9815,71.946,71.9815,23132.0
2015-06-22 15:20:00,101.43,101.46,101.4,101.41,41577.0,71.9815,72.0028,71.9602,71.9673,41577.0
2015-06-22 15:25:00,101.42,101.43,101.32,101.32,31273.0,71.9744,71.9815,71.9034,71.9034,31273.0
2015-06-22 15:30:00,101.33,101.38,101.31,101.32,34095.0,71.9105,71.946,71.8963,71.9034,34095.0
2015-06-22 15:35:00,101.32,101.37,101.24,101.25,99496.0,71.9034,71.9389,71.8466,71.8537,99496.0
2015-06-22 15:40:00,101.25,101.27,101.23,101.26,61215.0,71.8537,71.8679,71.8395,71.8608,61215.0
2015-06-22 15:45:00,101.25,101.31,101.24,101.31,73446.0,71.8537,71.8963,71.8466,71.8963,73446.0
2015-06-22 15:50:00,101.31,101.4,101.3,101.36,70366.0,71.8963,71.9602,71.8892,71.9318,70366.0
2015-06-22 15:55:00,101.35,101.41,101.28,101.39,155994.0,71.9247,71.9673,71.875,71.9531,155994.0
2015-06-23 09:30:00,101.29,101.68,101.25,101.25,38459.0,71.8821,72.1589,71.8537,71.8537,38459.0
2015-06-23 09:35:00,101.25,101.38,101.23,101.31,15977.0,71.8537,71.946,71.8395,71.8963,15977.0
2015-06-23 09:40:00,101.34,101.34,101.15,101.2,15373.0,71.9176,71.9176,71.7828,71.8182,15373.0
2015-06-23 09:45:00,101.2,101.35,101.11,101.27,35303.0,71.8182,71.9247,71.7544,71.8679,35303.0
2015-06-23 09:50:00,101.27,101.42,101.27,101.34,16505.0,71.8679,71.9744,71.8679,71.9176,16505.0
2015-06-23 09:55:00,101.3,101.35,101.23,101.26,12451.0,71.8892,71.9247,71.8395,71.8608,12451.0
2015-06-23 10:00:00,101.3,101.3,101.17,101.27,11517.0,71.8892,71.8892,71.797,71.8679,11517.0
2015-06-23 10:05:00,101.28,101.32,101.2,101.23,14615.0,71.875,71.9034,71.8182,71.8395,14615.0
2015-06-23 10:10:00,101.23,101.27,101.11,101.11,24024.0,71.8395,71.8679,71.7544,71.7544,24024.0
2015-06-23 10:15:00,101.11,101.12,100.95,100.95,28796.0,71.7544,71.7615,71.6408,71.6408,28796.0
2015-06-23 10:20:00,100.94,101.05,100.94,101.03,5110.0,71.6337,71.7118,71.6337,71.6976,5110.0
2015-06-23 10:25:00,101.05,101.05,100.97,100.99,8474.0,71.7118,71.7118,71.655,71.6692,8474.0
2015-06-23 10:30:00,101.0,101.05,100.96,100.98,9480.0,71.6763,71.7118,71.6479,71.6621,9480.0
2015-06-23 10:35:00,100.99,101.0,100.91,100.91,20288.0,71.6692,71.6763,71.6124,71.6124,20288.0
2015-06-23 10:40:00,100.92,100.92,100.81,100.81,27204.0,71.6195,71.6195,71.5415,71.5415,27204.0
2015-06-23 10:45:00,100.85,100.99,100.84,100.95,12328.0,71.5699,71.6692,71.5628,71.6408,12328.0
2015-06-23 10:50:00,100.97,101.01,100.9,100.98,9806.0,71.655,71.6834,71.6053,71.6621,9806.0
2015-06-23 10:55:00,100.97,101.01,100.91,100.97,10171.0,71.655,71.6834,71.6124,71.655,10171.0
2015-06-23 11:00:00,100.97,100.97,100.9,100.95,12687.0,71.655,71.655,71.6053,71.6408,12687.0
2015-06-23 11:05:00,100.95,100.97,100.9,100.95,14141.0,71.6408,71.655,71.6053,71.6408,14141.0
2015-06-23 11:10:00,100.95,100.96,100.83,100.84,6947.0,71.6408,71.6479,71.5557,71.5628,6947.0
2015-06-23 11:15:00,100.83,100.93,100.77,100.85,17244.0,71.5557,71.6266,71.5131,71.5699,17244.0
2015-06-23 11:20:00,100.85,100.87,100.75,100.78,13459.0,71.5699,71.5841,71.4989,71.5202,13459.0
2015-06-23 11:25:00,100.77,100.82,100.7,100.73,16717.0,71.5131,71.5486,71.4634,71.4847,16717.0
2015-06-23 11:30:00,100.73,100.77,100.69,100.74,21503.0,71.4847,71.5131,71.4563,71.4918,21503.0
2015-06-23 11:35:00,100.73,100.8,100.69,100.7,7886.0,71.4847,71.5344,71.4563,71.4634,7886.0
2015-06-23 11:40:00,100.69,100.72,100.64,100.64,14898.0,71.4563,71.4776,71.4208,71.4208,14898.0
2015-06-23 11:45:00,100.66,100.79,100.65,100.76,27664.0,71.435,71.5273,71.4279,71.506,27664.0
2015-06-23 11:50:00,100.76,100.76,100.69,100.76,11591.0,71.506,71.506,71.4563,71.506,11591.0
2015-06-23 11:55:00,100.76,100.78,100.69,100.72,10836.0,71.506,71.5202,71.4563,71.4776,10836.0
2015-06-23 12:00:00,100.73,100.74,100.64,100.69,15456.0,71.4847,71.4918,71.4208,71.4563,15456.0
2015-06-23 12:05:00,100.68,100.68,100.59,100.6,11763.0,71.4492,71.4492,71.3853,71.3924,11763.0
2015-06-23 12:10:00,100.62,100.64,100.59,100.61,11395.0,71.4066,71.4208,71.3853,71.3995,11395.0
2015-06-23 12:15:00,100.62,100.66,100.59,100.65,8065.0,71.4066,71.435,71.3853,71.4279,8065.0
2015-06-23 12:20:00,100.65,100.65,100.61,100.61,8782.0,71.4279,71.4279,71.3995,71.3995,8782.0
2015-06-23 12:25:00,100.61,100.67,100.6,100.65,8986.0,71.3995,71.4421,71.3924,71.4279,8986.0
2015-06-23 12:30:00,100.65,100.69,100.65,100.69,4169.0,71.4279,71.4563,71.4279,71.4563,4169.0
2015-06-23 12:35:00,100.69,100.76,100.66,100.74,9489.0,71.4563,71.506,71.435,71.4918,9489.0
2015-06-23 12:40:00,100.74,100.75,100.69,100.71,8696.0,71.4918,71.4989,71.4563,71.4705,8696.0
2015-06-23 12:45:00,100.71,100.77,100.7,100.74,22466.0,71.4705,71.5131,71.4634,71.4918,22466.0
2015-06-23 12:50:00,100.75,100.75,100.67,100.69,7228.0,71.4989,71.4989,71.4421,71.4563,7228.0
2015-06-23 12:55:00,100.7,100.71,100.66,100.7,9914.0,71.4634,71.4705,71.435,71.4634,9914.0
2015-06-23 13:00:00,100.72,100.74,100.7,100.72,11722.0,71.4776,71.4918,71.4634,71.4776,11722.0
2015-06-23 13:05:00,100.71,100.75,100.67,100.74,12366.0,71.4705,71.4989,71.4421,71.4918,12366.0
2015-06-23 13:10:00,100.75,100.75,100.69,100.71,7777.0,71.4989,71.4989,71.4563,71.4705,7777.0
2015-06-23 13:15:00,100.71,100.77,100.69,100.73,20049.0,71.4705,71.5131,71.4563,71.4847,20049.0
2015-06-23 13:20:00,100.74,100.79,100.74,100.79,23265.0,71.4918,71.5273,71.4918,71.5273,23265.0
2015-06-23 13:25:00,100.77,100.8,100.72,100.72,13966.0,71.5131,71.5344,71.4776,71.4776,13966.0
2015-06-23 13:30:00,100.71,100.75,100.69,100.72,9128.0,71.4705,71.4989,71.4563,71.4776,9128.0
2015-06-23 13:35:00,100.73,100.76,100.69,100.75,11053.0,71.4847,71.506,71.4563,71.4989,11053.0
2015-06-23 13:40:00,100.77,100.82,100.76,100.79,11477.0,71.5131,71.5486,71.506,71.5273,11477.0
2015-06-23 13:45:00,100.81,100.81,100.69,100.71,11293.0,71.5415,71.5415,71.4563,71.4705,11293.0
2015-06-23 13:50:00,100.72,100.78,100.7,100.7,10007.0,71.4776,71.5202,71.4634,71.4634,10007.0
2015-06-23 13:55:00,100.72,100.73,100.65,100.71,17372.0,71.4776,71.4847,71.4279,71.4705,17372.0
2015-06-23 14:00:00,100.71,100.77,100.71,100.75,18412.0,71.4705,71.5131,71.4705,71.4989,18412.0
2015-06-23 14:05:00,100.75,100.76,100.73,100.76,13743.0,71.4989,71.506,71.4847,71.506,13743.0
2015-06-23 14:10:00,100.75,100.77,100.74,100.74,15528.0,71.4989,71.5131,71.4918,71.4918,15528.0
2015-06-23 14:15:00,100.77,100.77,100.72,100.74,6524.0,71.5131,71.5131,71.4776,71.4918,6524.0
2015-06-23 14:20:00,100.74,100.76,100.73,100.76,8035.0,71.4918,71.506,71.4847,71.506,8035.0
2015-06-23 14:25:00,100.76,100.76,100.73,100.75,10248.0,71.506,71.506,71.4847,71.4989,10248.0
2015-06-23 14:30:00,100.75,100.75,100.71,100.72,16502.0,71.4989,71.4989,71.4705,71.4776,16502.0
2015-06-23 14:35:00,100.72,100.84,100.69,100.78,18442.0,71.4776,71.5628,71.4563,71.5202,18442.0
2015-06-23 14:40:00,100.78,100.88,100.76,100.84,10818.0,71.5202,71.5912,71.506,71.5628,10818.0
2015-06-23 14:45:00,100.84,100.87,100.79,100.79,9245.0,71.5628,71.5841,71.5273,71.5273,9245.0
2015-06-23 14:50:00,100.79,100.87,100.78,100.84,8651.0,71.5273,71.5841,71.5202,71.5628,8651.0
2015-06-23 14:55:00,100.87,100.87,100.82,100.83,9639.0,71.5841,71.5841,71.5486,71.5557,9639.0
2015-06-23 15:00:00,100.83,100.83,100.78,100.8,9768.0,71.5557,71.5557,71.5202,71.5344,9768.0
2015-06-23 15:05:00,100.79,100.79,100.73,100.79,23246.0,71.5273,71.5273,71.4847,71.5273,23246.0
2015-06-23 15:10:00,100.79,100.8,100.74,100.75,13584.0,71.5273,71.5344,71.4918,71.4989,13584.0
2015-06-23 15:15:00,100.74,100.75,100.71,100.73,10410.0,71.4918,71.4989,71.4705,71.4847,10410.0
2015-06-23 15:20:00,100.73,100.76,100.72,100.75,14375.0,71.4847,71.506,71.4776,71.4989,14375.0
2015-06-23 15:25:00,100.74,100.78,100.74,100.76,16478.0,71.4918,71.5202,71.4918,71.506,16478.0
2015-06-23 15:30:00,100.77,100.79,100.74,100.74,20868.0,71.5131,71.5273,71.4918,71.4918,20868.0
2015-06-23 15:35:00,100.74,100.77,100.71,100.75,19342.0,71.4918,71.5131,71.4705,71.4989,19342.0
2015-06-23 15:40:00,100.74,100.75,100.7,100.72,26024.0,71.4918,71.4989,71.4634,71.4776,26024.0
2015-06-23 15:45:00,100.73,100.77,100.69,100.69,32573.0,71.4847,71.5131,71.4563,71.4563,32573.0
2015-06-23 15:50:00,100.7,100.76,100.7,100.75,33620.0,71.4634,71.506,71.4634,71.4989,33620.0
2015-06-23 15:55:00,100.74,100.75,100.67,100.74,66444.0,71.4918,71.4989,71.4421,71.4918,66444.0
2015-06-24 09:30:00,100.7,100.8,100.41,100.41,46772.0,71.4634,71.5344,71.2576,71.2576,46772.0
2015-06-24 09:35:00,100.43,100.72,100.42,100.51,24990.0,71.2718,71.4776,71.2647,71.3286,24990.0
2015-06-24 09:40:00,100.5,100.61,100.46,100.61,18179.0,71.3215,71.3995,71.2931,71.3995,18179.0
2015-06-24 09:45:00,100.61,100.62,100.5,100.52,20253.0,71.3995,71.4066,71.3215,71.3357,20253.0
2015-06-24 09:50:00,100.52,100.61,100.43,100.47,16977.0,71.3357,71.3995,71.2718,71.3002,16977.0
2015-06-24 09:55:00,100.46,100.61,100.46,100.57,28454.0,71.2931,71.3995,71.2931,71.3712,28454.0
2015-06-24 10:00:00,100.56,100.57,100.46,100.46,16788.0,71.3641,71.3712,71.2931,71.2931,16788.0
2015-06-24 10:05:00,100.47,100.52,100.4,100.51,25723.0,71.3002,71.3357,71.2505,71.3286,25723.0
2015-06-24 10:10:00,100.51,100.54,100.44,100.5,16151.0,71.3286,71.3499,71.2789,71.3215,16151.0
2015-06-24 10:15:00,100.51,100.51,100.31,100.33,27272.0,71.3286,71.3286,71.1866,71.2008,27272.0
2015-06-24 10:20:00,100.31,100.38,100.25,100.28,14226.0,71.1866,71.2363,71.1441,71.1654,14226.0
2015-06-24 10:25:00,100.3,100.51,100.27,100.49,20107.0,71.1795,71.3286,71.1583,71.3144,20107.0
2015-06-24 10:30:00,100.5,100.55,100.48,100.55,9532.0,71.3215,71.357,71.3073,71.357,9532.0
2015-06-24 10:35:00,100.55,100.55,100.39,100.4,13437.0,71.357,71.357,71.2434,71.2505,13437.0
2015-06-24 10:40:00,100.39,100.4,100.28,100.28,11419.0,71.2434,71.2505,71.1654,71.1654,11419.0
2015-06-24 10:45:00,100.29,100.29,100.19,100.2,18481.0,71.1724,71.1724,71.1015,71.1086,18481.0
2015-06-24 10:50:00,100.19,100.21,100.07,100.11,21136.0,71.1015,71.1157,71.0163,71.0447,21136.0
2015-06-24 10:55:00,100.12,100.17,100.09,100.12,12397.0,71.0518,71.0873,71.0305,71.0518,12397.0
2015-06-24 11:00:00,100.11,100.11,100.01,100.02,13259.0,71.0447,71.0447,70.9737,70.9808,13259.0
2015-06-24 11:05:00,100.01,100.01,99.97,100.0,42014.0,70.9737,70.9737,70.9454,70.9666,42014.0
2015-06-24 11:10:00,99.98,99.99,99.88,99.88,24319.0,70.9525,70.9595,70.8815,70.8815,24319.0
2015-06-24 11:15:00,99.88,99.91,99.85,99.87,23314.0,70.8815,70.9028,70.8602,70.8744,23314.0
2015-06-24 11:20:00,99.85,99.89,99.79,99.82,31609.0,70.8602,70.8886,70.8176,70.8389,31609.0
2015-06-24 11:25:00,99.82,99.87,99.81,99.86,100902.0,70.8389,70.8744,70.8318,70.8673,100902.0
2015-06-24 11:30:00,99.85,99.85,99.7,99.72,25339.0,70.8602,70.8602,70.7537,70.7679,25339.0
2015-06-24 11:35:00,99.71,99.77,99.63,99.63,25571.0,70.7608,70.8034,70.7041,70.7041,25571.0
2015-06-24 11:40:00,99.64,99.69,99.57,99.69,55139.0,70.7112,70.7466,70.6615,70.7466,55139.0
2015-06-24 11:45:00,99.7,99.73,99.68,99.69,14816.0,70.7537,70.775,70.7396,70.7466,14816.0
2015-06-24 11:50:00,99.68,99.68,99.59,99.6,25792.0,70.7396,70.7396,70.6757,70.6828,25792.0
2015-06-24 11:55:00,99.6,99.62,99.52,99.54,27982.0,70.6828,70.697,70.626,70.6402,27982.0
2015-06-24 12:00:00,99.53,99.53,99.44,99.45,28705.0,70.6331,70.6331,70.5692,70.5763,28705.0
2015-06-24 12:05:00,99.45,99.5,99.45,99.46,14582.0,70.5763,70.6118,70.5763,70.5834,14582.0
2015-06-24 12:10:00,99.45,99.51,99.38,99.5,38742.0,70.5763,70.6189,70.5267,70.6118,38742.0
2015-06-24 12:15:00,99.52,99.52,99.43,99.44,12637.0,70.626,70.626,70.5621,70.5692,12637.0
2015-06-24 12:20:00,99.44,99.46,99.39,99.43,14601.0,70.5692,70.5834,70.5337,70.5621,14601.0
2015-06-24 12:25:00,99.43,99.43,99.31,99.32,14756.0,70.5621,70.5621,70.477,70.4841,14756.0
2015-06-24 12:30:00,99.33,99.35,99.3,99.35,16278.0,70.4912,70.5054,70.4699,70.5054,16278.0
2015-06-24 12:35:00,99.35,99.35,99.31,99.33,12390.0,70.5054,70.5054,70.477,70.4912,12390.0
2015-06-24 12:40:00,99.33,99.33,99.25,99.27,43125.0,70.4912,70.4912,70.4344,70.4486,43125.0
2015-06-24 12:45:00,99.26,99.27,99.21,99.26,16702.0,70.4415,70.4486,70.406,70.4415,16702.0
2015-06-24 12:50:00,99.26,99.28,99.09,99.13,36502.0,70.4415,70.4557,70.3208,70.3492,36502.0
2015-06-24 12:55:00,99.12,99.13,99.03,99.11,53532.0,70.3421,70.3492,70.2783,70.335,53532.0
2015-06-24 13:00:00,99.11,99.16,99.1,99.16,13836.0,70.335,70.3705,70.3279,70.3705,13836.0
2015-06-24 13:05:00,99.16,99.21,99.11,99.21,42462.0,70.3705,70.406,70.335,70.406,42462.0
2015-06-24 13:10:00,99.2,99.21,99.16,99.17,20479.0,70.3989,70.406,70.3705,70.3776,20479.0
2015-06-24 13:15:00,99.16,99.17,99.12,99.15,10801.0,70.3705,70.3776,70.3421,70.3634,10801.0
2015-06-24 13:20:00,99.16,99.21,99.12,99.13,25140.0,70.3705,70.406,70.3421,70.3492,25140.0
2015-06-24 13:25:00,99.13,99.14,99.01,99.05,25485.0,70.3492,70.3563,70.2641,70.2925,25485.0
2015-06-24 13:30:00,99.06,99.18,99.06,99.16,19670.0,70.2996,70.3847,70.2996,70.3705,19670.0
2015-06-24 13:35:00,99.15,99.19,99.13,99.16,11185.0,70.3634,70.3918,70.3492,70.3705,11185.0
2015-06-24 13:40:00,99.15,99.21,99.12,99.2,19122.0,70.3634,70.406,70.3421,70.3989,19122.0
2015-06-24 13:45:00,99.2,99.25,99.19,99.22,10410.0,70.3989,70.4344,70.3918,70.4131,10410.0
2015-06-24 13:50:00,99.22,99.25,99.21,99.24,8859.0,70.4131,70.4344,70.406,70.4273,8859.0
2015-06-24 13:55:00,99.24,99.26,99.2,99.26,16819.0,70.4273,70.4415,70.3989,70.4415,16819.0
2015-06-24 14:00:00,99.26,99.31,99.24,99.3,12919.0,70.4415,70.477,70.4273,70.4699,12919.0
2015-06-24 14:05:00,99.3,99.31,99.25,99.3,8892.0,70.4699,70.477,70.4344,70.4699,8892.0
2015-06-24 14:10:00,99.29,99.31,99.27,99.28,8902.0,70.4628,70.477,70.4486,70.4557,8902.0
2015-06-24 14:15:00,99.26,99.29,99.2,99.22,10925.0,70.4415,70.4628,70.3989,70.4131,10925.0
2015-06-24 14:20:00,99.22,99.26,99.2,99.26,8068.0,70.4131,70.4415,70.3989,70.4415,8068.0
2015-06-24 14:25:00,99.25,99.31,99.24,99.3,20870.0,70.4344,70.477,70.4273,70.4699,20870.0
2015-06-24 14:30:00,99.3,99.36,99.3,99.34,21962.0,70.4699,70.5125,70.4699,70.4983,21962.0
2015-06-24 14:35:00,99.35,99.41,99.3,99.38,20059.0,70.5054,70.5479,70.4699,70.5267,20059.0
2015-06-24 14:40:00,99.37,99.44,99.37,99.43,21875.0,70.5196,70.5692,70.5196,70.5621,21875.0
2015-06-24 14:45:00,99.42,99.44,99.41,99.43,16465.0,70.555,70.5692,70.5479,70.5621,16465.0
2015-06-24 14:50:00,99.44,99.52,99.42,99.5,33439.0,70.5692,70.626,70.555,70.6118,33439.0
2015-06-24 14:55:00,99.51,99.64,99.51,99.58,38718.0,70.6189,70.7112,70.6189,70.6686,38718.0
2015-06-24 15:00:00,99.57,99.59,99.5,99.51,19628.0,70.6615,70.6757,70.6118,70.6189,19628.0
2015-06-24 15:05:00,99.5,99.51,99.39,99.41,23610.0,70.6118,70.6189,70.5337,70.5479,23610.0
2015-06-24 15:10:00,99.42,99.48,99.41,99.48,20552.0,70.555,70.5976,70.5479,70.5976,20552.0
2015-06-24 15:15:00,99.5,99.51,99.47,99.5,23554.0,70.6118,70.6189,70.5905,70.6118,23554.0
2015-06-24 15:20:00,99.5,99.56,99.48,99.55,23352.0,70.6118,70.6544,70.5976,70.6473,23352.0
2015-06-24 15:25:00,99.57,99.64,99.57,99.6,21862.0,70.6615,70.7112,70.6615,70.6828,21862.0
2015-06-24 15:30:00,99.6,99.65,99.59,99.61,22676.0,70.6828,70.7183,70.6757,70.6899,22676.0
2015-06-24 15:35:00,99.6,99.61,99.52,99.52,35106.0,70.6828,70.6899,70.626,70.626,35106.0
2015-06-24 15:40:00,99.52,99.56,99.5,99.55,36715.0,70.626,70.6544,70.6118,70.6473,36715.0
2015-06-24 15:45:00,99.56,99.56,99.4,99.41,39002.0,70.6544,70.6544,70.5408,70.5479,39002.0
2015-06-24 15:50:00,99.41,99.52,99.38,99.51,91309.0,70.5479,70.626,70.5267,70.6189,91309.0
2015-06-24 15:55:00,99.5,99.52,99.43,99.43,127401.0,70.6118,70.626,70.5621,70.5621,127401.0
2015-06-25 09:30:00,99.37,99.76,99.25,99.69,100021.0,70.5196,70.7963,70.4344,70.7466,100021.0
2015-06-25 09:35:00,99.65,99.66,99.16,99.26,41536.0,70.7183,70.7254,70.3705,70.4415,41536.0
2015-06-25 09:40:00,99.32,99.33,99.19,99.25,15629.0,70.4841,70.4912,70.3918,70.4344,15629.0
2015-06-25 09:45:00,99.23,99.25,99.05,99.13,37846.0,70.4202,70.4344,70.2925,70.3492,37846.0
2015-06-25 09:50:00,99.13,99.19,99.02,99.03,18202.0,70.3492,70.3918,70.2712,70.2783,18202.0
2015-06-25 09:55:00,99.04,99.2,99.03,99.12,18098.0,70.2854,70.3989,70.2783,70.3421,18098.0
2015-06-25 10:00:00,99.16,99.27,99.1,99.17,14619.0,70.3705,70.4486,70.3279,70.3776,14619.0
2015-06-25 10:05:00,99.16,99.19,99.08,99.12,7946.0,70.3705,70.3918,70.3138,70.3421,7946.0
2015-06-25 10:10:00,99.15,99.19,99.11,99.18,15112.0,70.3634,70.3918,70.335,70.3847,15112.0
2015-06-25 10:15:00,99.16,99.22,99.1,99.22,17666.0,70.3705,70.4131,70.3279,70.4131,17666.0
2015-06-25 10:20:00,99.22,99.23,99.11,99.12,33948.0,70.4131,70.4202,70.335,70.3421,33948.0
2015-06-25 10:25:00,99.12,99.24,99.12,99.22,7290.0,70.3421,70.4273,70.3421,70.4131,7290.0
2015-06-25 10:30:00,99.19,99.24,99.04,99.1,13060.0,70.3918,70.4273,70.2854,70.3279,13060.0
2015-06-25 10:35:00,99.11,99.11,99.02,99.05,9831.0,70.335,70.335,70.2712,70.2925,9831.0
2015-06-25 10:40:00,99.05,99.14,99.05,99.1,10623.0,70.2925,70.3563,70.2925,70.3279,10623.0
2015-06-25 10:45:00,99.08,99.09,99.03,99.08,11133.0,70.3138,70.3208,70.2783,70.3138,11133.0
2015-06-25 10:50:00,99.08,99.1,99.03,99.04,7671.0,70.3138,70.3279,70.2783,70.2854,7671.0
2015-06-25 10:55:00,99.04,99.11,99.04,99.11,11518.0,70.2854,70.335,70.2854,70.335,11518.0
2015-06-25 11:00:00,99.11,99.26,99.11,99.26,41378.0,70.335,70.4415,70.335,70.4415,41378.0
2015-06-25 11:05:00,99.26,99.38,99.26,99.35,14330.0,70.4415,70.5267,70.4415,70.5054,14330.0
2015-06-25 11:10:00,99.35,99.43,99.34,99.42,18924.0,70.5054,70.5621,70.4983,70.555,18924.0
2015-06-25 11:15:00,99.42,99.44,99.38,99.39,12886.0,70.555,70.5692,70.5267,70.5337,12886.0
2015-06-25 11:20:00,99.37,99.41,99.29,99.41,12230.0,70.5196,70.5479,70.4628,70.5479,12230.0
2015-06-25 11:25:00,99.4,99.43,99.38,99.41,10746.0,70.5408,70.5621,70.5267,70.5479,10746.0
2015-06-25 11:30:00,99.41,99.41,99.3,99.3,9943.0,70.5479,70.5479,70.4699,70.4699,9943.0
2015-06-25 11:35:00,99.3,99.31,99.2,99.21,10333.0,70.4699,70.477,70.3989,70.406,10333.0
2015-06-25 11:40:00,99.21,99.22,99.15,99.17,10864.0,70.406,70.4131,70.3634,70.3776,10864.0
2015-06-25 11:45:00,99.17,99.2,99.1,99.1,13381.0,70.3776,70.3989,70.3279,70.3279,13381.0
2015-06-25 11:50:00,99.11,99.19,99.1,99.15,6390.0,70.335,70.3918,70.3279,70.3634,6390.0
2015-06-25 11:55:00,99.16,99.21,99.15,99.15,6732.0,70.3705,70.406,70.3634,70.3634,6732.0
2015-06-25 12:00:00,99.17,99.19,99.11,99.12,7818.0,70.3776,70.3918,70.335,70.3421,7818.0
2015-06-25 12:05:00,99.12,99.15,99.07,99.09,16146.0,70.3421,70.3634,70.3067,70.3208,16146.0
2015-06-25 12:10:00,99.09,99.09,99.05,99.07,3846.0,70.3208,70.3208,70.2925,70.3067,3846.0
2015-06-25 12:15:00,99.06,99.15,99.06,99.14,5097.0,70.2996,70.3634,70.2996,70.3563,5097.0
2015-06-25 12:20:00,99.14,99.14,99.09,99.11,10157.0,70.3563,70.3563,70.3208,70.335,10157.0
2015-06-25 12:25:00,99.1,99.11,99.05,99.06,4002.0,70.3279,70.335,70.2925,70.2996,4002.0
2015-06-25 12:30:00,99.05,99.08,99.02,99.06,16630.0,70.2925,70.3138,70.2712,70.2996,16630.0
2015-06-25 12:35:00,99.06,99.07,99.02,99.06,3958.0,70.2996,70.3067,70.2712,70.2996,3958.0
2015-06-25 12:40:00,99.05,99.07,99.02,99.04,10632.0,70.2925,70.3067,70.2712,70.2854,10632.0
2015-06-25 12:45:00,99.04,99.08,99.03,99.06,3794.0,70.2854,70.3138,70.2783,70.2996,3794.0
2015-06-25 12:50:00,99.06,99.08,99.02,99.05,11225.0,70.2996,70.3138,70.2712,70.2925,11225.0
2015-06-25 12:55:00,99.05,99.1,99.04,99.06,5179.0,70.2925,70.3279,70.2854,70.2996,5179.0
2015-06-25 13:00:00,99.08,99.08,99.0,99.02,10439.0,70.3138,70.3138,70.257,70.2712,10439.0
2015-06-25 13:05:00,99.01,99.04,98.96,99.0,30681.0,70.2641,70.2854,70.2286,70.257,30681.0
2015-06-25 13:10:00,98.99,99.04,98.96,99.04,16244.0,70.2499,70.2854,70.2286,70.2854,16244.0
2015-06-25 13:15:00,99.04,99.06,98.99,99.04,26299.0,70.2854,70.2996,70.2499,70.2854,26299.0
2015-06-25 13:20:00,99.03,99.04,98.95,98.96,12100.0,70.2783,70.2854,70.2215,70.2286,12100.0
2015-06-25 13:25:00,98.96,98.98,98.95,98.96,5907.0,70.2286,70.2428,70.2215,70.2286,5907.0
2015-06-25 13:30:00,98.96,98.99,98.9,98.91,8926.0,70.2286,70.2499,70.186,70.1931,8926.0
2015-06-25 13:35:00,98.91,98.95,98.9,98.93,7490.0,70.1931,70.2215,70.186,70.2073,7490.0
2015-06-25 13:40:00,98.92,98.92,98.86,98.86,9491.0,70.2002,70.2002,70.1576,70.1576,9491.0
2015-06-25 13:45:00,98.86,98.9,98.86,98.9,6705.0,70.1576,70.186,70.1576,70.186,6705.0
2015-06-25 13:50:00,98.91,98.97,98.89,98.97,13156.0,70.1931,70.2357,70.1789,70.2357,13156.0
2015-06-25 13:55:00,98.98,98.98,98.92,98.96,12633.0,70.2428,70.2428,70.2002,70.2286,12633.0
2015-06-25 14:00:00,98.97,99.0,98.9,98.99,49656.0,70.2357,70.257,70.186,70.2499,49656.0
2015-06-25 14:05:00,98.99,99.02,98.97,99.0,13616.0,70.2499,70.2712,70.2357,70.257,13616.0
2015-06-25 14:10:00,99.0,99.03,98.95,98.98,34204.0,70.257,70.2783,70.2215,70.2428,34204.0
2015-06-25 14:15:00,98.97,99.06,98.96,99.06,27944.0,70.2357,70.2996,70.2286,70.2996,27944.0
2015-06-25 14:20:00,99.06,99.08,99.02,99.04,32781.0,70.2996,70.3138,70.2712,70.2854,32781.0
2015-06-25 14:25:00,99.04,99.04,98.89,98.92,50586.0,70.2854,70.2854,70.1789,70.2002,50586.0
2015-06-25 14:30:00,98.92,98.98,98.89,98.94,24396.0,70.2002,70.2428,70.1789,70.2144,24396.0
2015-06-25 14:35:00,98.94,98.97,98.91,98.96,14245.0,70.2144,70.2357,70.1931,70.2286,14245.0
2015-06-25 14:40:00,98.96,99.01,98.94,98.99,22409.0,70.2286,70.2641,70.2144,70.2499,22409.0
2015-06-25 14:45:00,99.0,99.03,98.92,99.01,29903.0,70.257,70.2783,70.2002,70.2641,29903.0
2015-06-25 14:50:00,99.01,99.05,98.96,99.02,36444.0,70.2641,70.2925,70.2286,70.2712,36444.0
2015-06-25 14:55:00,99.02,99.04,98.96,99.04,35677.0,70.2712,70.2854,70.2286,70.2854,35677.0
2015-06-25 15:00:00,99.02,99.08,98.98,99.08,24902.0,70.2712,70.3138,70.2428,70.3138,24902.0
2015-06-25 15:05:00,99.09,99.12,99.03,99.1,22812.0,70.3208,70.3421,70.2783,70.3279,22812.0
2015-06-25 15:10:00,99.08,99.08,98.95,98.97,18404.0,70.3138,70.3138,70.2215,70.2357,18404.0
2015-06-25 15:15:00,98.99,99.0,98.91,98.92,19829.0,70.2499,70.257,70.1931,70.2002,19829.0
2015-06-25 15:20:00,98.94,99.02,98.91,98.99,35148.0,70.2144,70.2712,70.1931,70.2499,35148.0
2015-06-25 15:25:00,99.0,99.01,98.92,98.97,31937.0,70.257,70.2641,70.2002,70.2357,31937.0
2015-06-25 15:30:00,98.98,99.01,98.93,98.93,45871.0,70.2428,70.2641,70.2073,70.2073,45871.0
2015-06-25 15:35:00,98.94,98.98,98.93,98.97,38110.0,70.2144,70.2428,70.2073,70.2357,38110.0
2015-06-25 15:40:00,98.97,98.97,98.88,98.89,71964.0,70.2357,70.2357,70.1718,70.1789,71964.0
2015-06-25 15:45:00,98.9,98.97,98.9,98.92,94828.0,70.186,70.2357,70.186,70.2002,94828.0
2015-06-25 15:50:00,98.92,98.96,98.86,98.95,121516.0,70.2002,70.2286,70.1576,70.2215,121516.0
2015-06-25 15:55:00,98.95,98.98,98.93,98.94,106242.0,70.2215,70.2428,70.2073,70.2144,106242.0
2015-06-26 09:30:00,99.43,99.48,99.03,99.17,105994.0,70.5621,70.5976,70.2783,70.3776,105994.0
2015-06-26 09:35:00,99.19,99.32,99.07,99.18,43316.0,70.3918,70.4841,70.3067,70.3847,43316.0
2015-06-26 09:40:00,99.21,99.42,99.21,99.4,31958.0,70.406,70.555,70.406,70.5408,31958.0
2015-06-26 09:45:00,99.42,99.54,99.42,99.45,23478.0,70.555,70.6402,70.555,70.5763,23478.0
2015-06-26 09:50:00,99.46,99.49,99.27,99.44,32247.0,70.5834,70.6047,70.4486,70.5692,32247.0
2015-06-26 09:55:00,99.43,99.71,99.43,99.63,47859.0,70.5621,70.7608,70.5621,70.7041,47859.0
2015-06-26 10:00:00,99.67,99.68,99.56,99.64,27435.0,70.7325,70.7396,70.6544,70.7112,27435.0
2015-06-26 10:05:00,99.64,99.64,99.49,99.55,41708.0,70.7112,70.7112,70.6047,70.6473,41708.0
2015-06-26 10:10:00,99.58,99.58,99.49,99.55,17082.0,70.6686,70.6686,70.6047,70.6473,17082.0
2015-06-26 10:15:00,99.55,99.58,99.43,99.44,16301.0,70.6473,70.6686,70.5621,70.5692,16301.0
2015-06-26 10:20:00,99.46,99.47,99.23,99.26,18763.0,70.5834,70.5905,70.4202,70.4415,18763.0
2015-06-26 10:25:00,99.27,99.51,99.27,99.51,9336.0,70.4486,70.6189,70.4486,70.6189,9336.0
2015-06-26 10:30:00,99.52,99.52,99.41,99.49,11245.0,70.626,70.626,70.5479,70.6047,11245.0
2015-06-26 10:35:00,99.49,99.55,99.45,99.47,21677.0,70.6047,70.6473,70.5763,70.5905,21677.0
2015-06-26 10:40:00,99.47,99.5,99.41,99.44,17735.0,70.5905,70.6118,70.5479,70.5692,17735.0
2015-06-26 10:45:00,99.43,99.47,99.31,99.35,20571.0,70.5621,70.5905,70.477,70.5054,20571.0
2015-06-26 10:50:00,99.36,99.38,99.33,99.37,8327.0,70.5125,70.5267,70.4912,70.5196,8327.0
2015-06-26 10:55:00,99.38,99.42,99.28,99.33,16721.0,70.5267,70.555,70.4557,70.4912,16721.0
2015-06-26 11:00:00,99.32,99.47,99.29,99.38,17401.0,70.4841,70.5905,70.4628,70.5267,17401.0
2015-06-26 11:05:00,99.38,99.52,99.33,99.52,22434.0,70.5267,70.626,70.4912,70.626,22434.0
2015-06-26 11:10:00,99.53,99.55,99.48,99.49,21611.0,70.6331,70.6473,70.5976,70.6047,21611.0
2015-06-26 11:15:00,99.49,99.51,99.44,99.46,16039.0,70.6047,70.6189,70.5692,70.5834,16039.0
2015-06-26 11:20:00,99.45,99.45,99.37,99.4,5276.0,70.5763,70.5763,70.5196,70.5408,5276.0
2015-06-26 11:25:00,99.41,99.45,99.38,99.4,5973.0,70.5479,70.5763,70.5267,70.5408,5973.0
2015-06-26 11:30:00,99.41,99.44,99.33,99.4,19401.0,70.5479,70.5692,70.4912,70.5408,19401.0
2015-06-26 11:35:00,99.4,99.43,99.39,99.41,10801.0,70.5408,70.5621,70.5337,70.5479,10801.0
2015-06-26 11:40:00,99.41,99.49,99.32,99.37,45780.0,70.5479,70.6047,70.4841,70.5196,45780.0
2015-06-26 11:45:00,99.37,99.39,99.33,99.36,10714.0,70.5196,70.5337,70.4912,70.5125,10714.0
2015-06-26 11:50:00,99.36,99.41,99.33,99.35,21268.0,70.5125,70.5479,70.4912,70.5054,21268.0
2015-06-26 11:55:00,99.35,99.39,99.33,99.37,14463.0,70.5054,70.5337,70.4912,70.5196,14463.0
2015-06-26 12:00:00,99.35,99.43,99.34,99.35,9155.0,70.5054,70.5621,70.4983,70.5054,9155.0
2015-06-26 12:05:00,99.35,99.37,99.3,99.3,12278.0,70.5054,70.5196,70.4699,70.4699,12278.0
2015-06-26 12:10:00,99.29,99.32,99.29,99.32,9836.0,70.4628,70.4841,70.4628,70.4841,9836.0
2015-06-26 12:15:00,99.32,99.33,99.28,99.33,9514.0,70.4841,70.4912,70.4557,70.4912,9514.0
2015-06-26 12:20:00,99.33,99.33,99.24,99.27,11233.0,70.4912,70.4912,70.4273,70.4486,11233.0
2015-06-26 12:25:00,99.27,99.32,99.26,99.3,7614.0,70.4486,70.4841,70.4415,70.4699,7614.0
2015-06-26 12:30:00,99.3,99.32,99.24,99.28,18619.0,70.4699,70.4841,70.4273,70.4557,18619.0
2015-06-26 12:35:00,99.29,99.31,99.26,99.29,12696.0,70.4628,70.477,70.4415,70.4628,12696.0
2015-06-26 12:40:00,99.32,99.33,99.26,99.27,9054.0,70.4841,70.4912,70.4415,70.4486,9054.0
2015-06-26 12:45:00,99.28,99.32,99.27,99.28,12600.0,70.4557,70.4841,70.4486,70.4557,12600.0
2015-06-26 12:50:00,99.28,99.31,99.25,99.26,10770.0,70.4557,70.477,70.4344,70.4415,10770.0
2015-06-26 12:55:00,99.25,99.27,99.21,99.21,18392.0,70.4344,70.4486,70.406,70.406,18392.0
2015-06-26 13:00:00,99.21,99.27,99.16,99.23,14437.0,70.406,70.4486,70.3705,70.4202,14437.0
2015-06-26 13:05:00,99.23,99.24,99.16,99.18,11885.0,70.4202,70.4273,70.3705,70.3847,11885.0
2015-06-26 13:10:00,99.16,99.21,99.11,99.19,203098.0,70.3705,70.406,70.335,70.3918,203098.0
2015-06-26 13:15:00,99.2,99.26,99.19,99.19,26922.0,70.3989,70.4415,70.3918,70.3918,26922.0
2015-06-26 13:20:00,99.2,99.27,99.15,99.26,28128.0,70.3989,70.4486,70.3634,70.4415,28128.0
2015-06-26 13:25:00,99.25,99.33,99.25,99.32,16506.0,70.4344,70.4912,70.4344,70.4841,16506.0
2015-06-26 13:30:00,99.32,99.32,99.24,99.28,7182.0,70.4841,70.4841,70.4273,70.4557,7182.0
2015-06-26 13:35:00,99.27,99.3,99.24,99.27,16731.0,70.4486,70.4699,70.4273,70.4486,16731.0
2015-06-26 13:40:00,99.28,99.45,99.28,99.39,17918.0,70.4557,70.5763,70.4557,70.5337,17918.0
2015-06-26 13:45:00,99.41,99.42,99.37,99.37,4645.0,70.5479,70.555,70.5196,70.5196,4645.0
2015-06-26 13:50:00,99.37,99.42,99.37,99.37,12669.0,70.5196,70.555,70.5196,70.5196,12669.0
2015-06-26 13:55:00,99.36,99.42,99.36,99.39,5807.0,70.5125,70.555,70.5125,70.5337,5807.0
2015-06-26 14:00:00,99.39,99.39,99.32,99.35,9719.0,70.5337,70.5337,70.4841,70.5054,9719.0
2015-06-26 14:05:00,99.35,99.39,99.3,99.36,18439.0,70.5054,70.5337,70.4699,70.5125,18439.0
2015-06-26 14:10:00,99.35,99.37,99.31,99.36,11846.0,70.5054,70.5196,70.477,70.5125,11846.0
2015-06-26 14:15:00,99.36,99.37,99.25,99.29,10114.0,70.5125,70.5196,70.4344,70.4628,10114.0
2015-06-26 14:20:00,99.3,99.33,99.28,99.33,7852.0,70.4699,70.4912,70.4557,70.4912,7852.0
2015-06-26 14:25:00,99.32,99.33,99.24,99.31,11114.0,70.4841,70.4912,70.4273,70.477,11114.0
2015-06-26 14:30:00,99.29,99.33,99.26,99.33,13222.0,70.4628,70.4912,70.4415,70.4912,13222.0
2015-06-26 14:35:00,99.32,99.37,99.29,99.36,13430.0,70.4841,70.5196,70.4628,70.5125,13430.0
2015-06-26 14:40:00,99.36,99.37,99.26,99.3,25141.0,70.5125,70.5196,70.4415,70.4699,25141.0
2015-06-26 14:45:00,99.3,99.34,99.25,99.34,25660.0,70.4699,70.4983,70.4344,70.4983,25660.0
2015-06-26 14:50:00,99.35,99.37,99.29,99.35,67190.0,70.5054,70.5196,70.4628,70.5054,67190.0
2015-06-26 14:55:00,99.35,99.38,99.31,99.34,44236.0,70.5054,70.5267,70.477,70.4983,44236.0
2015-06-26 15:00:00,99.34,99.44,99.29,99.44,31045.0,70.4983,70.5692,70.4628,70.5692,31045.0
2015-06-26 15:05:00,99.44,99.5,99.42,99.45,24943.0,70.5692,70.6118,70.555,70.5763,24943.0
2015-06-26 15:10:00,99.46,99.5,99.37,99.43,50775.0,70.5834,70.6118,70.5196,70.5621,50775.0
2015-06-26 15:15:00,99.42,99.49,99.42,99.48,27035.0,70.555,70.6047,70.555,70.5976,27035.0
2015-06-26 15:20:00,99.47,99.49,99.34,99.36,51165.0,70.5905,70.6047,70.4983,70.5125,51165.0
2015-06-26 15:25:00,99.36,99.46,99.32,99.45,37294.0,70.5125,70.5834,70.4841,70.5763,37294.0
2015-06-26 15:30:00,99.45,99.47,99.42,99.45,40364.0,70.5763,70.5905,70.555,70.5763,40364.0
2015-06-26 15:35:00,99.44,99.45,99.33,99.35,27328.0,70.5692,70.5763,70.4912,70.5054,27328.0
2015-06-26 15:40:00,99.34,99.39,99.31,99.39,36108.0,70.4983,70.5337,70.477,70.5337,36108.0
2015-06-26 15:45:00,99.39,99.39,99.27,99.33,92282.0,70.5337,70.5337,70.4486,70.4912,92282.0
2015-06-26 15:50:00,99.32,99.41,99.3,99.4,55197.0,70.4841,70.5479,70.4699,70.5408,55197.0
2015-06-26 15:55:00,99.39,99.42,99.3,99.35,214762.0,70.5337,70.555,70.4699,70.5054,214762.0
2015-06-29 09:30:00,98.71,98.91,98.65,98.83,55057.0,70.0512,70.1931,70.0086,70.1363,55057.0
2015-06-29 09:35:00,98.75,98.82,98.46,98.59,55924.0,70.0796,70.1292,69.8738,69.966,55924.0
2015-06-29 09:40:00,98.59,99.0,98.52,98.9,55211.0,69.966,70.257,69.9163,70.186,55211.0
2015-06-29 09:45:00,98.91,99.0,98.77,98.84,12973.0,70.1931,70.257,70.0938,70.1434,12973.0
2015-06-29 09:50:00,98.82,98.91,98.82,98.87,17287.0,70.1292,70.1931,70.1292,70.1647,17287.0
2015-06-29 09:55:00,98.87,98.88,98.59,98.63,19184.0,70.1647,70.1718,69.966,69.9944,19184.0
2015-06-29 10:00:00,98.65,98.75,98.65,98.71,6501.0,70.0086,70.0796,70.0086,70.0512,6501.0
2015-06-29 10:05:00,98.72,98.82,98.66,98.68,20607.0,70.0583,70.1292,70.0157,70.0299,20607.0
2015-06-29 10:10:00,98.71,98.72,98.53,98.57,16202.0,70.0512,70.0583,69.9234,69.9518,16202.0
2015-06-29 10:15:00,98.56,98.66,98.46,98.47,19612.0,69.9447,70.0157,69.8738,69.8809,19612.0
2015-06-29 10:20:00,98.47,98.47,98.29,98.41,55613.0,69.8809,69.8809,69.7531,69.8383,55613.0
2015-06-29 10:25:00,98.41,98.41,98.25,98.27,20257.0,69.8383,69.8383,69.7247,69.7389,20257.0
2015-06-29 10:30:00,98.29,98.33,98.2,98.3,46382.0,69.7531,69.7815,69.6892,69.7602,46382.0
2015-06-29 10:35:00,98.28,98.57,98.28,98.57,153951.0,69.746,69.9518,69.746,69.9518,153951.0
2015-06-29 10:40:00,98.57,98.6,98.39,98.45,74751.0,69.9518,69.9731,69.8241,69.8667,74751.0
2015-06-29 10:45:00,98.45,98.6,98.36,98.58,60704.0,69.8667,69.9731,69.8028,69.9589,60704.0
2015-06-29 10:50:00,98.56,98.63,98.56,98.57,48056.0,69.9447,69.9944,69.9447,69.9518,48056.0
2015-06-29 10:55:00,98.57,98.59,98.36,98.39,21757.0,69.9518,69.966,69.8028,69.8241,21757.0
2015-06-29 11:00:00,98.4,98.43,98.27,98.27,54379.0,69.8312,69.8525,69.7389,69.7389,54379.0
2015-06-29 11:05:00,98.27,98.29,98.11,98.15,36021.0,69.7389,69.7531,69.6254,69.6538,36021.0
2015-06-29 11:10:00,98.12,98.2,98.11,98.13,13406.0,69.6325,69.6892,69.6254,69.6396,13406.0
2015-06-29 11:15:00,98.13,98.19,98.11,98.13,13133.0,69.6396,69.6821,69.6254,69.6396,13133.0
2015-06-29 11:20:00,98.14,98.21,98.09,98.21,32316.0,69.6467,69.6963,69.6112,69.6963,32316.0
2015-06-29 11:25:00,98.19,98.19,98.11,98.18,17536.0,69.6821,69.6821,69.6254,69.6751,17536.0
2015-06-29 11:30:00,98.19,98.2,98.11,98.18,10426.0,69.6821,69.6892,69.6254,69.6751,10426.0
2015-06-29 11:35:00,98.18,98.21,98.1,98.15,18073.0,69.6751,69.6963,69.6183,69.6538,18073.0
2015-06-29 11:40:00,98.14,98.19,98.12,98.14,24077.0,69.6467,69.6821,69.6325,69.6467,24077.0
2015-06-29 11:45:00,98.16,98.19,98.14,98.18,23963.0,69.6609,69.6821,69.6467,69.6751,23963.0
2015-06-29 11:50:00,98.19,98.23,98.17,98.21,10058.0,69.6821,69.7105,69.668,69.6963,10058.0
2015-06-29 11:55:00,98.2,98.3,98.2,98.29,24310.0,69.6892,69.7602,69.6892,69.7531,24310.0
2015-06-29 12:00:00,98.29,98.29,98.19,98.22,10174.0,69.7531,69.7531,69.6821,69.7034,10174.0
2015-06-29 12:05:00,98.23,98.29,98.23,98.29,9465.0,69.7105,69.7531,69.7105,69.7531,9465.0
2015-06-29 12:10:00,98.3,98.35,98.27,98.29,17206.0,69.7602,69.7957,69.7389,69.7531,17206.0
2015-06-29 12:15:00,98.29,98.3,98.19,98.21,19251.0,69.7531,69.7602,69.6821,69.6963,19251.0
2015-06-29 12:20:00,98.22,98.22,98.09,98.11,10646.0,69.7034,69.7034,69.6112,69.6254,10646.0
2015-06-29 12:25:00,98.1,98.11,98.07,98.07,7176.0,69.6183,69.6254,69.597,69.597,7176.0
2015-06-29 12:30:00,98.06,98.11,98.03,98.06,15538.0,69.5899,69.6254,69.5686,69.5899,15538.0
2015-06-29 12:35:00,98.07,98.07,98.01,98.04,18061.0,69.597,69.597,69.5544,69.5757,18061.0
2015-06-29 12:40:00,98.06,98.13,98.05,98.07,25527.0,69.5899,69.6396,69.5828,69.597,25527.0
2015-06-29 12:45:00,98.08,98.1,98.04,98.08,9789.0,69.6041,69.6183,69.5757,69.6041,9789.0
2015-06-29 12:50:00,98.08,98.08,97.98,98.0,45008.0,69.6041,69.6041,69.5331,69.5473,45008.0
2015-06-29 12:55:00,97.99,98.02,97.94,98.0,29983.0,69.5402,69.5615,69.5047,69.5473,29983.0
2015-06-29 13:00:00,98.0,98.0,97.88,97.89,21229.0,69.5473,69.5473,69.4622,69.4692,21229.0
2015-06-29 13:05:00,97.89,97.96,97.84,97.92,18845.0,69.4692,69.5189,69.4338,69.4905,18845.0
2015-06-29 13:10:00,97.91,97.93,97.86,97.88,37474.0,69.4834,69.4976,69.448,69.4622,37474.0
2015-06-29 13:15:00,97.88,97.97,97.88,97.95,18069.0,69.4622,69.526,69.4622,69.5118,18069.0
2015-06-29 13:20:00,97.96,98.03,97.94,97.95,13979.0,69.5189,69.5686,69.5047,69.5118,13979.0
2015-06-29 13:25:00,97.93,97.95,97.83,97.84,37163.0,69.4976,69.5118,69.4267,69.4338,37163.0
2015-06-29 13:30:00,97.83,97.9,97.81,97.87,16567.0,69.4267,69.4763,69.4125,69.4551,16567.0
2015-06-29 13:35:00,97.88,97.89,97.8,97.84,17430.0,69.4622,69.4692,69.4054,69.4338,17430.0
2015-06-29 13:40:00,97.84,97.84,97.77,97.81,21445.0,69.4338,69.4338,69.3841,69.4125,21445.0
2015-06-29 13:45:00,97.83,97.92,97.82,97.92,15231.0,69.4267,69.4905,69.4196,69.4905,15231.0
2015-06-29 13:50:00,97.92,97.92,97.81,97.82,21047.0,69.4905,69.4905,69.4125,69.4196,21047.0
2015-06-29 13:55:00,97.83,97.83,97.74,97.81,19571.0,69.4267,69.4267,69.3628,69.4125,19571.0
2015-06-29 14:00:00,97.82,97.83,97.78,97.79,12560.0,69.4196,69.4267,69.3912,69.3983,12560.0
2015-06-29 14:05:00,97.77,97.79,97.7,97.71,29386.0,69.3841,69.3983,69.3344,69.3415,29386.0
2015-06-29 14:10:00,97.72,97.74,97.54,97.54,37332.0,69.3486,69.3628,69.2209,69.2209,37332.0
2015-06-29 14:15:00,97.58,97.63,97.56,97.57,19101.0,69.2493,69.2847,69.2351,69.2422,19101.0
2015-06-29 14:20:00,97.59,97.62,97.49,97.57,32943.0,69.2563,69.2776,69.1854,69.2422,32943.0
2015-06-29 14:25:00,97.57,97.58,97.49,97.5,39149.0,69.2422,69.2493,69.1854,69.1925,39149.0
2015-06-29 14:30:00,97.51,97.52,97.29,97.29,61606.0,69.1996,69.2067,69.0434,69.0434,61606.0
2015-06-29 14:35:00,97.3,97.46,97.26,97.43,99607.0,69.0505,69.1641,69.0222,69.1428,99607.0
2015-06-29 14:40:00,97.44,97.48,97.36,97.47,22163.0,69.1499,69.1783,69.0931,69.1712,22163.0
2015-06-29 14:45:00,97.48,97.56,97.44,97.51,54861.0,69.1783,69.2351,69.1499,69.1996,54861.0
2015-06-29 14:50:00,97.52,97.53,97.4,97.42,16893.0,69.2067,69.2138,69.1215,69.1357,16893.0
2015-06-29 14:55:00,97.41,97.42,97.34,97.35,20187.0,69.1286,69.1357,69.0789,69.086,20187.0
2015-06-29 15:00:00,97.35,97.44,97.33,97.39,28544.0,69.086,69.1499,69.0718,69.1144,28544.0
2015-06-29 15:05:00,97.4,97.47,97.39,97.44,42431.0,69.1215,69.1712,69.1144,69.1499,42431.0
2015-06-29 15:10:00,97.46,97.53,97.42,97.45,74137.0,69.1641,69.2138,69.1357,69.157,74137.0
2015-06-29 15:15:00,97.44,97.51,97.33,97.5,77622.0,69.1499,69.1996,69.0718,69.1925,77622.0
2015-06-29 15:20:00,97.5,97.68,97.49,97.63,93760.0,69.1925,69.3202,69.1854,69.2847,93760.0
2015-06-29 15:25:00,97.61,97.62,97.48,97.54,94553.0,69.2705,69.2776,69.1783,69.2209,94553.0
2015-06-29 15:30:00,97.53,97.61,97.44,97.51,119941.0,69.2138,69.2705,69.1499,69.1996,119941.0
2015-06-29 15:35:00,97.52,97.56,97.43,97.44,63967.0,69.2067,69.2351,69.1428,69.1499,63967.0
2015-06-29 15:40:00,97.43,97.44,97.29,97.3,64914.0,69.1428,69.1499,69.0434,69.0505,64914.0
2015-06-29 15:45:00,97.28,97.48,97.25,97.47,125580.0,69.0364,69.1783,69.0151,69.1712,125580.0
2015-06-29 15:50:00,97.47,97.51,97.43,97.5,91877.0,69.1712,69.1996,69.1428,69.1925,91877.0
2015-06-29 15:55:00,97.5,97.5,97.24,97.3,162767.0,69.1925,69.1925,69.008,69.0505,162767.0
2015-06-30 09:30:00,98.26,98.26,97.66,97.66,61170.0,69.7318,69.7318,69.306,69.306,61170.0
2015-06-30 09:35:00,97.74,97.88,97.66,97.85,28825.0,69.3628,69.4622,69.306,69.4409,28825.0
2015-06-30 09:40:00,97.84,97.88,97.57,97.66,31294.0,69.4338,69.4622,69.2422,69.306,31294.0
2015-06-30 09:45:00,97.65,97.81,97.52,97.62,22337.0,69.2989,69.4125,69.2067,69.2776,22337.0
2015-06-30 09:50:00,97.63,97.86,97.63,97.75,16102.0,69.2847,69.448,69.2847,69.3699,16102.0
2015-06-30 09:55:00,97.69,97.8,97.66,97.73,11115.0,69.3273,69.4054,69.306,69.3557,11115.0
2015-06-30 10:00:00,97.73,97.82,97.66,97.73,19197.0,69.3557,69.4196,69.306,69.3557,19197.0
2015-06-30 10:05:00,97.72,97.73,97.6,97.61,30831.0,69.3486,69.3557,69.2634,69.2705,30831.0
2015-06-30 10:10:00,97.61,97.65,97.43,97.48,26087.0,69.2705,69.2989,69.1428,69.1783,26087.0
2015-06-30 10:15:00,97.48,97.5,97.4,97.48,11313.0,69.1783,69.1925,69.1215,69.1783,11313.0
2015-06-30 10:20:00,97.45,97.48,97.28,97.39,43736.0,69.157,69.1783,69.0364,69.1144,43736.0
2015-06-30 10:25:00,97.4,97.55,97.38,97.52,17592.0,69.1215,69.228,69.1073,69.2067,17592.0
2015-06-30 10:30:00,97.52,97.52,97.36,97.45,27005.0,69.2067,69.2067,69.0931,69.157,27005.0
2015-06-30 10:35:00,97.47,97.53,97.4,97.45,10016.0,69.1712,69.2138,69.1215,69.157,10016.0
2015-06-30 10:40:00,97.49,97.49,97.37,97.41,10146.0,69.1854,69.1854,69.1002,69.1286,10146.0
2015-06-30 10:45:00,97.44,97.46,97.27,97.31,15204.0,69.1499,69.1641,69.0293,69.0576,15204.0
2015-06-30 10:50:00,97.31,97.43,97.23,97.41,20115.0,69.0576,69.1428,69.0009,69.1286,20115.0
2015-06-30 10:55:00,97.42,97.58,97.38,97.52,25890.0,69.1357,69.2493,69.1073,69.2067,25890.0
2015-06-30 11:00:00,97.52,97.58,97.47,97.51,27426.0,69.2067,69.2493,69.1712,69.1996,27426.0
2015-06-30 11:05:00,97.55,97.6,97.46,97.52,15702.0,69.228,69.2634,69.1641,69.2067,15702.0
2015-06-30 11:10:00,97.54,97.58,97.41,97.45,17456.0,69.2209,69.2493,69.1286,69.157,17456.0
2015-06-30 11:15:00,97.46,97.61,97.45,97.56,22429.0,69.1641,69.2705,69.157,69.2351,22429.0
2015-06-30 11:20:00,97.56,97.57,97.48,97.52,15310.0,69.2351,69.2422,69.1783,69.2067,15310.0
2015-06-30 11:25:00,97.53,97.57,97.42,97.42,30294.0,69.2138,69.2422,69.1357,69.1357,30294.0
2015-06-30 11:30:00,97.45,97.47,97.3,97.33,22874.0,69.157,69.1712,69.0505,69.0718,22874.0
2015-06-30 11:35:00,97.33,97.4,97.31,97.4,16620.0,69.0718,69.1215,69.0576,69.1215,16620.0
2015-06-30 11:40:00,97.41,97.46,97.38,97.42,16312.0,69.1286,69.1641,69.1073,69.1357,16312.0
2015-06-30 11:45:00,97.41,97.47,97.38,97.45,8588.0,69.1286,69.1712,69.1073,69.157,8588.0
2015-06-30 11:50:00,97.44,97.44,97.28,97.28,35173.0,69.1499,69.1499,69.0364,69.0364,35173.0
2015-06-30 11:55:00,97.26,97.3,97.15,97.15,34607.0,69.0222,69.0505,68.9441,68.9441,34607.0
2015-06-30 12:00:00,97.16,97.3,97.14,97.28,12603.0,68.9512,69.0505,68.937,69.0364,12603.0
2015-06-30 12:05:00,97.28,97.32,97.22,97.3,39472.0,69.0364,69.0647,68.9938,69.0505,39472.0
2015-06-30 12:10:00,97.3,97.3,97.2,97.21,9637.0,69.0505,69.0505,68.9796,68.9867,9637.0
2015-06-30 12:15:00,97.2,97.23,97.12,97.17,17382.0,68.9796,69.0009,68.9228,68.9583,17382.0
2015-06-30 12:20:00,97.17,97.19,96.98,97.05,33375.0,68.9583,68.9725,68.8235,68.8731,33375.0
2015-06-30 12:25:00,97.03,97.11,96.92,96.95,25054.0,68.8589,68.9157,68.7809,68.8022,25054.0
2015-06-30 12:30:00,96.96,97.04,96.94,97.0,29547.0,68.8093,68.866,68.7951,68.8376,29547.0
2015-06-30 12:35:00,96.99,96.99,96.81,96.9,94319.0,68.8305,68.8305,68.7028,68.7667,94319.0
2015-06-30 12:40:00,96.9,96.96,96.89,96.93,16500.0,68.7667,68.8093,68.7596,68.788,16500.0
2015-06-30 12:45:00,96.94,96.96,96.89,96.95,25905.0,68.7951,68.8093,68.7596,68.8022,25905.0
2015-06-30 12:50:00,96.95,97.0,96.94,96.98,22724.0,68.8022,68.8376,68.7951,68.8235,22724.0
2015-06-30 12:55:00,96.99,97.05,96.94,97.05,26955.0,68.8305,68.8731,68.7951,68.8731,26955.0
2015-06-30 13:00:00,97.03,97.22,96.99,97.18,25690.0,68.8589,68.9938,68.8305,68.9654,25690.0
2015-06-30 13:05:00,97.17,97.18,97.06,97.11,6517.0,68.9583,68.9654,68.8802,68.9157,6517.0
2015-06-30 13:10:00,97.12,97.16,97.1,97.1,12060.0,68.9228,68.9512,68.9086,68.9086,12060.0
2015-06-30 13:15:00,97.11,97.13,97.02,97.07,14847.0,68.9157,68.9299,68.8518,68.8873,14847.0
2015-06-30 13:20:00,97.1,97.11,97.02,97.1,15800.0,68.9086,68.9157,68.8518,68.9086,15800.0
2015-06-30 13:25:00,97.09,97.33,97.09,97.27,22331.0,68.9015,69.0718,68.9015,69.0293,22331.0
2015-06-30 13:30:00,97.29,97.36,97.26,97.34,14208.0,69.0434,69.0931,69.0222,69.0789,14208.0
2015-06-30 13:35:00,97.34,97.41,97.3,97.38,15751.0,69.0789,69.1286,69.0505,69.1073,15751.0
2015-06-30 13:40:00,97.36,97.4,97.32,97.34,14617.0,69.0931,69.1215,69.0647,69.0789,14617.0
2015-06-30 13:45:00,97.34,97.46,97.32,97.44,22705.0,69.0789,69.1641,69.0647,69.1499,22705.0
2015-06-30 13:50:00,97.43,97.55,97.43,97.52,15249.0,69.1428,69.228,69.1428,69.2067,15249.0
2015-06-30 13:55:00,97.51,97.54,97.39,97.42,9382.0,69.1996,69.2209,69.1144,69.1357,9382.0
2015-06-30 14:00:00,97.39,97.47,97.37,97.47,13105.0,69.1144,69.1712,69.1002,69.1712,13105.0
2015-06-30 14:05:00,97.45,97.73,97.44,97.63,48281.0,69.157,69.3557,69.1499,69.2847,48281.0
2015-06-30 14:10:00,97.62,97.7,97.61,97.7,23574.0,69.2776,69.3344,69.2705,69.3344,23574.0
2015-06-30 14:15:00,97.71,97.75,97.64,97.7,29999.0,69.3415,69.3699,69.2918,69.3344,29999.0
2015-06-30 14:20:00,97.69,97.76,97.54,97.55,20240.0,69.3273,69.377,69.2209,69.228,20240.0
2015-06-30 14:25:00,97.56,97.6,97.44,97.53,21883.0,69.2351,69.2634,69.1499,69.2138,21883.0
2015-06-30 14:30:00,97.53,97.56,97.45,97.49,15892.0,69.2138,69.2351,69.157,69.1854,15892.0
2015-06-30 14:35:00,97.5,97.58,97.5,97.51,16147.0,69.1925,69.2493,69.1925,69.1996,16147.0
2015-06-30 14:40:00,97.49,97.5,97.37,97.42,14589.0,69.1854,69.1925,69.1002,69.1357,14589.0
2015-06-30 14:45:00,97.41,97.41,97.31,97.34,23189.0,69.1286,69.1286,69.0576,69.0789,23189.0
2015-06-30 14:50:00,97.34,97.36,97.22,97.24,29071.0,69.0789,69.0931,68.9938,69.008,29071.0
2015-06-30 14:55:00,97.23,97.26,97.13,97.14,32313.0,69.0009,69.0222,68.9299,68.937,32313.0
2015-06-30 15:00:00,97.15,97.2,97.08,97.19,54272.0,68.9441,68.9796,68.8944,68.9725,54272.0
2015-06-30 15:05:00,97.18,97.23,97.12,97.17,54984.0,68.9654,69.0009,68.9228,68.9583,54984.0
2015-06-30 15:10:00,97.17,97.21,96.99,96.99,44741.0,68.9583,68.9867,68.8305,68.8305,44741.0
2015-06-30 15:15:00,96.99,97.09,96.95,96.97,56911.0,68.8305,68.9015,68.8022,68.8164,56911.0
2015-06-30 15:20:00,96.97,96.99,96.91,96.94,48493.0,68.8164,68.8305,68.7738,68.7951,48493.0
2015-06-30 15:25:00,96.94,97.0,96.91,96.99,52812.0,68.7951,68.8376,68.7738,68.8305,52812.0
2015-06-30 15:30:00,96.99,97.16,96.98,97.13,57667.0,68.8305,68.9512,68.8235,68.9299,57667.0
2015-06-30 15:35:00,97.14,97.15,97.08,97.09,49211.0,68.937,68.9441,68.8944,68.9015,49211.0
2015-06-30 15:40:00,97.09,97.09,96.94,97.0,55182.0,68.9015,68.9015,68.7951,68.8376,55182.0
2015-06-30 15:45:00,96.99,97.13,96.97,97.13,74537.0,68.8305,68.9299,68.8164,68.9299,74537.0
2015-06-30 15:50:00,97.12,97.14,97.04,97.12,72297.0,68.9228,68.937,68.866,68.9228,72297.0
2015-06-30 15:55:00,97.12,97.12,96.85,96.88,157185.0,68.9228,68.9228,68.7312,68.7525,157185.0
2015-07-01 09:30:00,97.52,97.94,97.14,97.23,57366.0,69.2067,69.5047,68.937,69.0009,57366.0
2015-07-01 09:35:00,97.22,97.35,97.08,97.18,66885.0,68.9938,69.086,68.8944,68.9654,66885.0
2015-07-01 09:40:00,97.2,97.28,97.18,97.26,20157.0,68.9796,69.0364,68.9654,69.0222,20157.0
2015-07-01 09:45:00,97.26,97.28,97.11,97.17,39927.0,69.0222,69.0364,68.9157,68.9583,39927.0
2015-07-01 09:50:00,97.17,97.25,97.14,97.21,22307.0,68.9583,69.0151,68.937,68.9867,22307.0
2015-07-01 09:55:00,97.21,97.31,97.17,97.29,25176.0,68.9867,69.0576,68.9583,69.0434,25176.0
2015-07-01 10:00:00,97.28,97.46,97.27,97.43,58973.0,69.0364,69.1641,69.0293,69.1428,58973.0
2015-07-01 10:05:00,97.45,97.49,97.32,97.35,32473.0,69.157,69.1854,69.0647,69.086,32473.0
2015-07-01 10:10:00,97.35,97.36,97.17,97.25,24988.0,69.086,69.0931,68.9583,69.0151,24988.0
2015-07-01 10:15:00,97.23,97.27,97.09,97.09,24774.0,69.0009,69.0293,68.9015,68.9015,24774.0
2015-07-01 10:20:00,97.06,97.11,97.01,97.06,49895.0,68.8802,68.9157,68.8447,68.8802,49895.0
2015-07-01 10:25:00,97.07,97.08,96.86,96.91,50275.0,68.8873,68.8944,68.7383,68.7738,50275.0
2015-07-01 10:30:00,96.92,96.93,96.7,96.79,49750.0,68.7809,68.788,68.6247,68.6886,49750.0
2015-07-01 10:35:00,96.79,96.88,96.72,96.73,27019.0,68.6886,68.7525,68.6389,68.646,27019.0
2015-07-01 10:40:00,96.74,96.84,96.74,96.77,25211.0,68.6531,68.7241,68.6531,68.6744,25211.0
2015-07-01 10:45:00,96.76,96.76,96.64,96.67,70017.0,68.6673,68.6673,68.5822,68.6035,70017.0
2015-07-01 10:50:00,96.66,96.66,96.55,96.62,27009.0,68.5964,68.5964,68.5183,68.568,27009.0
2015-07-01 10:55:00,96.62,96.75,96.62,96.7,18270.0,68.568,68.6602,68.568,68.6247,18270.0
2015-07-01 11:00:00,96.71,96.83,96.7,96.81,36961.0,68.6318,68.717,68.6247,68.7028,36961.0
2015-07-01 11:05:00,96.83,96.97,96.81,96.95,24804.0,68.717,68.8164,68.7028,68.8022,24804.0
2015-07-01 11:10:00,96.95,96.95,96.86,96.86,22065.0,68.8022,68.8022,68.7383,68.7383,22065.0
2015-07-01 11:15:00,96.86,96.91,96.84,96.86,33632.0,68.7383,68.7738,68.7241,68.7383,33632.0
2015-07-01 11:20:00,96.87,96.97,96.86,96.95,30506.0,68.7454,68.8164,68.7383,68.8022,30506.0
2015-07-01 11:25:00,96.95,96.99,96.89,96.95,19749.0,68.8022,68.8305,68.7596,68.8022,19749.0
2015-07-01 11:30:00,96.95,97.04,96.94,97.04,21354.0,68.8022,68.866,68.7951,68.866,21354.0
2015-07-01 11:35:00,97.05,97.06,96.94,96.99,29740.0,68.8731,68.8802,68.7951,68.8305,29740.0
2015-07-01 11:40:00,96.98,96.99,96.83,96.83,20235.0,68.8235,68.8305,68.717,68.717,20235.0
2015-07-01 11:45:00,96.83,96.93,96.82,96.93,33426.0,68.717,68.788,68.7099,68.788,33426.0
2015-07-01 11:50:00,96.93,96.96,96.91,96.91,12464.0,68.788,68.8093,68.7738,68.7738,12464.0
2015-07-01 11:55:00,96.9,96.92,96.8,96.83,20560.0,68.7667,68.7809,68.6957,68.717,20560.0
2015-07-01 12:00:00,96.82,96.9,96.78,96.85,20194.0,68.7099,68.7667,68.6815,68.7312,20194.0
2015-07-01 12:05:00,96.83,96.94,96.83,96.89,20225.0,68.717,68.7951,68.717,68.7596,20225.0
2015-07-01 12:10:00,96.9,96.94,96.87,96.89,16205.0,68.7667,68.7951,68.7454,68.7596,16205.0
2015-07-01 12:15:00,96.88,96.94,96.83,96.89,16363.0,68.7525,68.7951,68.717,68.7596,16363.0
2015-07-01 12:20:00,96.89,96.89,96.8,96.89,14940.0,68.7596,68.7596,68.6957,68.7596,14940.0
2015-07-01 12:25:00,96.89,97.01,96.86,97.0,19979.0,68.7596,68.8447,68.7383,68.8376,19979.0
2015-07-01 12:30:00,97.01,97.04,96.99,97.0,11483.0,68.8447,68.866,68.8305,68.8376,11483.0
2015-07-01 12:35:00,97.01,97.02,96.89,96.94,23656.0,68.8447,68.8518,68.7596,68.7951,23656.0
2015-07-01 12:40:00,96.93,96.96,96.78,96.79,21983.0,68.788,68.8093,68.6815,68.6886,21983.0
2015-07-01 12:45:00,96.82,96.9,96.81,96.81,10872.0,68.7099,68.7667,68.7028,68.7028,10872.0
2015-07-01 12:50:00,96.82,96.94,96.81,96.94,21236.0,68.7099,68.7951,68.7028,68.7951,21236.0
2015-07-01 12:55:00,96.93,96.95,96.86,96.92,116910.0,68.788,68.8022,68.7383,68.7809,116910.0
2015-07-01 13:00:00,96.92,97.0,96.87,96.97,96384.0,68.7809,68.8376,68.7454,68.8164,96384.0
2015-07-01 13:05:00,96.97,97.02,96.85,96.86,18875.0,68.8164,68.8518,68.7312,68.7383,18875.0
2015-07-01 13:10:00,96.86,96.95,96.83,96.92,19164.0,68.7383,68.8022,68.717,68.7809,19164.0
2015-07-01 13:15:00,96.92,96.95,96.89,96.95,11398.0,68.7809,68.8022,68.7596,68.8022,11398.0
2015-07-01 13:20:00,96.94,97.03,96.92,96.97,13288.0,68.7951,68.8589,68.7809,68.8164,13288.0
2015-07-01 13:25:00,96.98,96.99,96.89,96.89,12214.0,68.8235,68.8305,68.7596,68.7596,12214.0
2015-07-01 13:30:00,96.89,96.95,96.88,96.95,12782.0,68.7596,68.8022,68.7525,68.8022,12782.0
2015-07-01 13:35:00,96.94,97.01,96.93,96.95,9936.0,68.7951,68.8447,68.788,68.8022,9936.0
2015-07-01 13:40:00,96.96,96.98,96.89,96.95,14438.0,68.8093,68.8235,68.7596,68.8022,14438.0
2015-07-01 13:45:00,96.96,97.02,96.95,97.01,11490.0,68.8093,68.8518,68.8022,68.8447,11490.0
2015-07-01 13:50:00,97.01,97.02,96.89,96.89,18263.0,68.8447,68.8518,68.7596,68.7596,18263.0
2015-07-01 13:55:00,96.89,96.9,96.69,96.7,22541.0,68.7596,68.7667,68.6176,68.6247,22541.0
2015-07-01 14:00:00,96.7,96.78,96.58,96.61,39748.0,68.6247,68.6815,68.5396,68.5609,39748.0
2015-07-01 14:05:00,96.62,96.64,96.56,96.58,21549.0,68.568,68.5822,68.5254,68.5396,21549.0
2015-07-01 14:10:00,96.57,96.64,96.56,96.6,21236.0,68.5325,68.5822,68.5254,68.5538,21236.0
2015-07-01 14:15:00,96.59,96.64,96.54,96.63,23714.0,68.5467,68.5822,68.5112,68.5751,23714.0
2015-07-01 14:20:00,96.63,96.68,96.58,96.61,24546.0,68.5751,68.6106,68.5396,68.5609,24546.0
2015-07-01 14:25:00,96.59,96.7,96.58,96.65,22409.0,68.5467,68.6247,68.5396,68.5893,22409.0
2015-07-01 14:30:00,96.65,96.65,96.55,96.6,24071.0,68.5893,68.5893,68.5183,68.5538,24071.0
2015-07-01 14:35:00,96.6,96.64,96.55,96.61,31509.0,68.5538,68.5822,68.5183,68.5609,31509.0
2015-07-01 14:40:00,96.61,96.68,96.52,96.68,32346.0,68.5609,68.6106,68.497,68.6106,32346.0
2015-07-01 14:45:00,96.69,96.8,96.59,96.72,33256.0,68.6176,68.6957,68.5467,68.6389,33256.0
2015-07-01 14:50:00,96.71,96.79,96.68,96.79,17847.0,68.6318,68.6886,68.6106,68.6886,17847.0
2015-07-01 14:55:00,96.78,96.79,96.72,96.73,19270.0,68.6815,68.6886,68.6389,68.646,19270.0
2015-07-01 15:00:00,96.74,96.78,96.72,96.78,20577.0,68.6531,68.6815,68.6389,68.6815,20577.0
2015-07-01 15:05:00,96.78,96.83,96.73,96.77,27329.0,68.6815,68.717,68.646,68.6744,27329.0
2015-07-01 15:10:00,96.76,96.83,96.76,96.81,16985.0,68.6673,68.717,68.6673,68.7028,16985.0
2015-07-01 15:15:00,96.81,96.86,96.8,96.8,30224.0,68.7028,68.7383,68.6957,68.6957,30224.0
2015-07-01 15:20:00,96.81,96.82,96.75,96.82,29628.0,68.7028,68.7099,68.6602,68.7099,29628.0
2015-07-01 15:25:00,96.83,96.83,96.76,96.78,33210.0,68.717,68.717,68.6673,68.6815,33210.0
2015-07-01 15:30:00,96.79,96.81,96.75,96.77,31856.0,68.6886,68.7028,68.6602,68.6744,31856.0
2015-07-01 15:35:00,96.77,96.81,96.74,96.79,33704.0,68.6744,68.7028,68.6531,68.6886,33704.0
2015-07-01 15:40:00,96.78,96.82,96.71,96.81,44395.0,68.6815,68.7099,68.6318,68.7028,44395.0
2015-07-01 15:45:00,96.82,96.88,96.8,96.86,61743.0,68.7099,68.7525,68.6957,68.7383,61743.0
2015-07-01 15:50:00,96.87,96.91,96.85,96.9,61011.0,68.7454,68.7738,68.7312,68.7667,61011.0
2015-07-01 15:55:00,96.91,96.96,96.88,96.94,97432.0,68.7738,68.8093,68.7525,68.7951,97432.0
2015-07-02 09:30:00,97.22,97.28,97.0,97.01,36004.0,68.9938,69.0364,68.8376,68.8447,36004.0
2015-07-02 09:35:00,97.01,97.1,96.89,97.0,15303.0,68.8447,68.9086,68.7596,68.8376,15303.0
2015-07-02 09:40:00,96.93,97.15,96.87,97.03,21370.0,68.788,68.9441,68.7454,68.8589,21370.0
2015-07-02 09:45:00,97.03,97.12,96.99,97.02,23203.0,68.8589,68.9228,68.8305,68.8518,23203.0
2015-07-02 09:50:00,96.99,97.05,96.93,97.05,25589.0,68.8305,68.8731,68.788,68.8731,25589.0
2015-07-02 09:55:00,97.08,97.14,97.04,97.12,6300.0,68.8944,68.937,68.866,68.9228,6300.0
2015-07-02 10:00:00,97.16,97.16,97.04,97.07,15872.0,68.9512,68.9512,68.866,68.8873,15872.0
2015-07-02 10:05:00,97.06,97.06,96.96,96.98,8403.0,68.8802,68.8802,68.8093,68.8235,8403.0
2015-07-02 10:10:00,96.98,97.07,96.98,97.0,5474.0,68.8235,68.8873,68.8235,68.8376,5474.0
2015-07-02 10:15:00,97.01,97.15,96.95,97.03,10812.0,68.8447,68.9441,68.8022,68.8589,10812.0
2015-07-02 10:20:00,97.03,97.14,97.02,97.11,7960.0,68.8589,68.937,68.8518,68.9157,7960.0
2015-07-02 10:25:00,97.12,97.19,97.12,97.15,19858.0,68.9228,68.9725,68.9228,68.9441,19858.0
2015-07-02 10:30:00,97.13,97.18,97.12,97.13,14936.0,68.9299,68.9654,68.9228,68.9299,14936.0
2015-07-02 10:35:00,97.12,97.13,97.0,97.02,23198.0,68.9228,68.9299,68.8376,68.8518,23198.0
2015-07-02 10:40:00,97.03,97.08,97.02,97.08,9119.0,68.8589,68.8944,68.8518,68.8944,9119.0
2015-07-02 10:45:00,97.09,97.14,97.07,97.07,6839.0,68.9015,68.937,68.8873,68.8873,6839.0
2015-07-02 10:50:00,97.06,97.2,97.04,97.15,18602.0,68.8802,68.9796,68.866,68.9441,18602.0
2015-07-02 10:55:00,97.17,97.18,97.12,97.15,11727.0,68.9583,68.9654,68.9228,68.9441,11727.0
2015-07-02 11:00:00,97.15,97.15,97.05,97.08,12145.0,68.9441,68.9441,68.8731,68.8944,12145.0
2015-07-02 11:05:00,97.09,97.12,97.01,97.03,20533.0,68.9015,68.9228,68.8447,68.8589,20533.0
2015-07-02 11:10:00,97.02,97.06,96.96,97.05,24353.0,68.8518,68.8802,68.8093,68.8731,24353.0
2015-07-02 11:15:00,97.01,97.04,96.96,97.0,7523.0,68.8447,68.866,68.8093,68.8376,7523.0
2015-07-02 11:20:00,96.99,96.99,96.95,96.96,11972.0,68.8305,68.8305,68.8022,68.8093,11972.0
2015-07-02 11:25:00,96.96,96.98,96.91,96.94,7071.0,68.8093,68.8235,68.7738,68.7951,7071.0
2015-07-02 11:30:00,96.92,97.04,96.9,97.03,27526.0,68.7809,68.866,68.7667,68.8589,27526.0
2015-07-02 11:35:00,97.03,97.1,97.02,97.09,13452.0,68.8589,68.9086,68.8518,68.9015,13452.0
2015-07-02 11:40:00,97.08,97.14,97.07,97.1,11578.0,68.8944,68.937,68.8873,68.9086,11578.0
2015-07-02 11:45:00,97.09,97.13,97.09,97.11,7408.0,68.9015,68.9299,68.9015,68.9157,7408.0
2015-07-02 11:50:00,97.12,97.12,97.0,97.02,14728.0,68.9228,68.9228,68.8376,68.8518,14728.0
2015-07-02 11:55:00,97.02,97.02,96.96,97.01,18443.0,68.8518,68.8518,68.8093,68.8447,18443.0
2015-07-02 12:00:00,97.01,97.06,96.97,97.01,9187.0,68.8447,68.8802,68.8164,68.8447,9187.0
2015-07-02 12:05:00,97.0,97.02,96.96,96.97,11002.0,68.8376,68.8518,68.8093,68.8164,11002.0
2015-07-02 12:10:00,96.97,97.01,96.95,97.0,9494.0,68.8164,68.8447,68.8022,68.8376,9494.0
2015-07-02 12:15:00,97.0,97.01,96.93,96.96,20147.0,68.8376,68.8447,68.788,68.8093,20147.0
2015-07-02 12:20:00,96.94,96.96,96.85,96.86,12273.0,68.7951,68.8093,68.7312,68.7383,12273.0
2015-07-02 12:25:00,96.87,96.9,96.81,96.81,9206.0,68.7454,68.7667,68.7028,68.7028,9206.0
2015-07-02 12:30:00,96.81,96.87,96.8,96.86,15414.0,68.7028,68.7454,68.6957,68.7383,15414.0
2015-07-02 12:35:00,96.87,96.89,96.81,96.85,16323.0,68.7454,68.7596,68.7028,68.7312,16323.0
2015-07-02 12:40:00,96.85,96.9,96.84,96.87,17034.0,68.7312,68.7667,68.7241,68.7454,17034.0
2015-07-02 12:45:00,96.87,96.9,96.82,96.85,24658.0,68.7454,68.7667,68.7099,68.7312,24658.0
2015-07-02 12:50:00,96.85,96.91,96.82,96.89,23410.0,68.7312,68.7738,68.7099,68.7596,23410.0
2015-07-02 12:55:00,96.89,96.91,96.87,96.88,10773.0,68.7596,68.7738,68.7454,68.7525,10773.0
2015-07-02 13:00:00,96.88,96.93,96.87,96.92,19524.0,68.7525,68.788,68.7454,68.7809,19524.0
2015-07-02 13:05:00,96.93,96.98,96.92,96.98,6040.0,68.788,68.8235,68.7809,68.8235,6040.0
2015-07-02 13:10:00,96.98,96.98,96.88,96.88,5122.0,68.8235,68.8235,68.7525,68.7525,5122.0
2015-07-02 13:15:00,96.9,96.97,96.9,96.94,7435.0,68.7667,68.8164,68.7667,68.7951,7435.0
2015-07-02 13:20:00,96.94,96.96,96.89,96.95,9769.0,68.7951,68.8093,68.7596,68.8022,9769.0
2015-07-02 13:25:00,96.96,96.97,96.89,96.95,15087.0,68.8093,68.8164,68.7596,68.8022,15087.0
2015-07-02 13:30:00,96.96,97.0,96.93,96.96,12470.0,68.8093,68.8376,68.788,68.8093,12470.0
2015-07-02 13:35:00,96.96,96.97,96.86,96.88,11641.0,68.8093,68.8164,68.7383,68.7525,11641.0
2015-07-02 13:40:00,96.89,96.92,96.87,96.91,10025.0,68.7596,68.7809,68.7454,68.7738,10025.0
2015-07-02 13:45:00,96.91,97.02,96.91,97.02,9375.0,68.7738,68.8518,68.7738,68.8518,9375.0
2015-07-02 13:50:00,97.0,97.02,96.91,96.91,5681.0,68.8376,68.8518,68.7738,68.7738,5681.0
2015-07-02 13:55:00,96.93,96.94,96.87,96.9,15426.0,68.788,68.7951,68.7454,68.7667,15426.0
2015-07-02 14:00:00,96.9,96.91,96.85,96.89,12723.0,68.7667,68.7738,68.7312,68.7596,12723.0
2015-07-02 14:05:00,96.9,96.94,96.84,96.92,27895.0,68.7667,68.7951,68.7241,68.7809,27895.0
2015-07-02 14:10:00,96.9,96.91,96.85,96.86,14603.0,68.7667,68.7738,68.7312,68.7383,14603.0
2015-07-02 14:15:00,96.86,96.92,96.84,96.87,31163.0,68.7383,68.7809,68.7241,68.7454,31163.0
2015-07-02 14:20:00,96.86,96.93,96.85,96.92,6887.0,68.7383,68.788,68.7312,68.7809,6887.0
2015-07-02 14:25:00,96.93,96.93,96.86,96.87,11197.0,68.788,68.788,68.7383,68.7454,11197.0
2015-07-02 14:30:00,96.87,96.9,96.84,96.89,11415.0,68.7454,68.7667,68.7241,68.7596,11415.0
2015-07-02 14:35:00,96.9,96.95,96.9,96.93,11378.0,68.7667,68.8022,68.7667,68.788,11378.0
2015-07-02 14:40:00,96.94,96.94,96.84,96.86,12149.0,68.7951,68.7951,68.7241,68.7383,12149.0
2015-07-02 14:45:00,96.86,96.91,96.86,96.91,7776.0,68.7383,68.7738,68.7383,68.7738,7776.0
2015-07-02 14:50:00,96.9,96.91,96.86,96.86,15076.0,68.7667,68.7738,68.7383,68.7383,15076.0
2015-07-02 14:55:00,96.86,96.97,96.86,96.95,23606.0,68.7383,68.8164,68.7383,68.8022,23606.0
2015-07-02 15:00:00,96.97,97.02,96.97,97.0,20702.0,68.8164,68.8518,68.8164,68.8376,20702.0
2015-07-02 15:05:00,96.99,97.02,96.96,97.01,18039.0,68.8305,68.8518,68.8093,68.8447,18039.0
2015-07-02 15:10:00,97.01,97.06,97.0,97.04,18816.0,68.8447,68.8802,68.8376,68.866,18816.0
2015-07-02 15:15:00,97.04,97.05,97.01,97.01,17362.0,68.866,68.8731,68.8447,68.8447,17362.0
2015-07-02 15:20:00,97.0,97.16,97.0,97.16,24868.0,68.8376,68.9512,68.8376,68.9512,24868.0
2015-07-02 15:25:00,97.16,97.21,97.16,97.2,12483.0,68.9512,68.9867,68.9512,68.9796,12483.0
2015-07-02 15:30:00,97.2,97.21,97.08,97.15,33157.0,68.9796,68.9867,68.8944,68.9441,33157.0
2015-07-02 15:35:00,97.15,97.21,97.11,97.18,53963.0,68.9441,68.9867,68.9157,68.9654,53963.0
2015-07-02 15:40:00,97.19,97.3,97.18,97.3,38384.0,68.9725,69.0505,68.9654,69.0505,38384.0
2015-07-02 15:45:00,97.3,97.34,97.28,97.3,39888.0,69.0505,69.0789,69.0364,69.0505,39888.0
2015-07-02 15:50:00,97.3,97.36,97.21,97.22,41295.0,69.0505,69.0931,68.9867,68.9938,41295.0
2015-07-02 15:55:00,97.22,97.31,97.18,97.18,112159.0,68.9938,69.0576,68.9654,68.9654,112159.0
2015-07-06 09:30:00,96.58,96.75,96.44,96.47,46593.0,68.5396,68.6602,68.4402,68.4615,46593.0
2015-07-06 09:35:00,96.49,96.79,96.39,96.68,17437.0,68.4757,68.6886,68.4047,68.6106,17437.0
2015-07-06 09:40:00,96.64,96.68,96.52,96.59,16621.0,68.5822,68.6106,68.497,68.5467,16621.0
2015-07-06 09:45:00,96.6,96.66,96.58,96.66,31596.0,68.5538,68.5964,68.5396,68.5964,31596.0
2015-07-06 09:50:00,96.61,96.71,96.61,96.65,26856.0,68.5609,68.6318,68.5609,68.5893,26856.0
2015-07-06 09:55:00,96.61,96.76,96.58,96.76,16813.0,68.5609,68.6673,68.5396,68.6673,16813.0
2015-07-06 10:00:00,96.76,96.9,96.76,96.89,28425.0,68.6673,68.7667,68.6673,68.7596,28425.0
2015-07-06 10:05:00,96.87,96.96,96.76,96.95,53185.0,68.7454,68.8093,68.6673,68.8022,53185.0
2015-07-06 10:10:00,96.94,97.06,96.89,96.93,18123.0,68.7951,68.8802,68.7596,68.788,18123.0
2015-07-06 10:15:00,96.94,97.14,96.94,97.11,40206.0,68.7951,68.937,68.7951,68.9157,40206.0
2015-07-06 10:20:00,97.1,97.16,97.04,97.04,26611.0,68.9086,68.9512,68.866,68.866,26611.0
2015-07-06 10:25:00,97.02,97.09,97.0,97.04,26492.0,68.8518,68.9015,68.8376,68.866,26492.0
2015-07-06 10:30:00,97.03,97.2,97.02,97.17,17592.0,68.8589,68.9796,68.8518,68.9583,17592.0
2015-07-06 10:35:00,97.19,97.25,97.17,97.25,25524.0,68.9725,69.0151,68.9583,69.0151,25524.0
2015-07-06 10:40:00,97.23,97.35,97.18,97.33,41431.0,69.0009,69.086,68.9654,69.0718,41431.0
2015-07-06 10:45:00,97.33,97.42,97.25,97.27,31518.0,69.0718,69.1357,69.0151,69.0293,31518.0
2015-07-06 10:50:00,97.25,97.26,97.2,97.23,19512.0,69.0151,69.0222,68.9796,69.0009,19512.0
2015-07-06 10:55:00,97.22,97.23,97.07,97.1,20412.0,68.9938,69.0009,68.8873,68.9086,20412.0
2015-07-06 11:00:00,97.09,97.15,97.05,97.06,13743.0,68.9015,68.9441,68.8731,68.8802,13743.0
2015-07-06 11:05:00,97.05,97.05,96.96,96.98,17278.0,68.8731,68.8731,68.8093,68.8235,17278.0
2015-07-06 11:10:00,96.99,97.02,96.93,97.0,16484.0,68.8305,68.8518,68.788,68.8376,16484.0
2015-07-06 11:15:00,96.99,97.0,96.9,96.96,24064.0,68.8305,68.8376,68.7667,68.8093,24064.0
2015-07-06 11:20:00,96.94,97.05,96.94,97.05,28612.0,68.7951,68.8731,68.7951,68.8731,28612.0
2015-07-06 11:25:00,97.04,97.14,97.03,97.1,26626.0,68.866,68.937,68.8589,68.9086,26626.0
2015-07-06 11:30:00,97.12,97.13,97.0,97.09,14316.0,68.9228,68.9299,68.8376,68.9015,14316.0
2015-07-06 11:35:00,97.1,97.15,97.07,97.09,9037.0,68.9086,68.9441,68.8873,68.9015,9037.0
2015-07-06 11:40:00,97.09,97.1,97.02,97.02,9087.0,68.9015,68.9086,68.8518,68.8518,9087.0
2015-07-06 11:45:00,97.01,97.03,96.95,96.99,13902.0,68.8447,68.8589,68.8022,68.8305,13902.0
2015-07-06 11:50:00,97.0,97.01,96.94,96.95,5160.0,68.8376,68.8447,68.7951,68.8022,5160.0
2015-07-06 11:55:00,96.94,97.0,96.94,96.98,12348.0,68.7951,68.8376,68.7951,68.8235,12348.0
2015-07-06 12:00:00,96.96,96.96,96.9,96.94,10491.0,68.8093,68.8093,68.7667,68.7951,10491.0
2015-07-06 12:05:00,96.94,96.99,96.94,96.98,12982.0,68.7951,68.8305,68.7951,68.8235,12982.0
2015-07-06 12:10:00,96.98,97.01,96.97,96.98,5140.0,68.8235,68.8447,68.8164,68.8235,5140.0
2015-07-06 12:15:00,96.98,97.05,96.96,97.02,17708.0,68.8235,68.8731,68.8093,68.8518,17708.0
2015-07-06 12:20:00,97.02,97.04,96.97,96.98,8279.0,68.8518,68.866,68.8164,68.8235,8279.0
2015-07-06 12:25:00,96.98,97.0,96.94,96.96,10050.0,68.8235,68.8376,68.7951,68.8093,10050.0
2015-07-06 12:30:00,96.96,96.98,96.94,96.96,17325.0,68.8093,68.8235,68.7951,68.8093,17325.0
2015-07-06 12:35:00,96.96,96.99,96.93,96.93,25807.0,68.8093,68.8305,68.788,68.788,25807.0
2015-07-06 12:40:00,96.93,96.98,96.91,96.95,12811.0,68.788,68.8235,68.7738,68.8022,12811.0
2015-07-06 12:45:00,96.96,96.96,96.9,96.91,15140.0,68.8093,68.8093,68.7667,68.7738,15140.0
2015-07-06 12:50:00,96.91,96.95,96.84,96.89,40779.0,68.7738,68.8022,68.7241,68.7596,40779.0
2015-07-06 12:55:00,96.89,96.92,96.85,96.87,10283.0,68.7596,68.7809,68.7312,68.7454,10283.0
2015-07-06 13:00:00,96.86,96.91,96.86,96.89,8307.0,68.7383,68.7738,68.7383,68.7596,8307.0
2015-07-06 13:05:00,96.89,96.92,96.77,96.77,15219.0,68.7596,68.7809,68.6744,68.6744,15219.0
2015-07-06 13:10:00,96.77,96.78,96.72,96.72,9817.0,68.6744,68.6815,68.6389,68.6389,9817.0
2015-07-06 13:15:00,96.72,96.73,96.49,96.5,30725.0,68.6389,68.646,68.4757,68.4828,30725.0
2015-07-06 13:20:00,96.51,96.55,96.46,96.5,43697.0,68.4899,68.5183,68.4544,68.4828,43697.0
2015-07-06 13:25:00,96.48,96.56,96.45,96.54,14023.0,68.4686,68.5254,68.4473,68.5112,14023.0
2015-07-06 13:30:00,96.54,96.55,96.48,96.48,11140.0,68.5112,68.5183,68.4686,68.4686,11140.0
2015-07-06 13:35:00,96.49,96.54,96.47,96.51,15723.0,68.4757,68.5112,68.4615,68.4899,15723.0
2015-07-06 13:40:00,96.52,96.52,96.42,96.46,30569.0,68.497,68.497,68.426,68.4544,30569.0
2015-07-06 13:45:00,96.47,96.49,96.4,96.42,42376.0,68.4615,68.4757,68.4118,68.426,42376.0
2015-07-06 13:50:00,96.42,96.48,96.4,96.41,46918.0,68.426,68.4686,68.4118,68.4189,46918.0
2015-07-06 13:55:00,96.41,96.46,96.37,96.39,23158.0,68.4189,68.4544,68.3906,68.4047,23158.0
2015-07-06 14:00:00,96.38,96.42,96.3,96.32,39718.0,68.3977,68.426,68.3409,68.3551,39718.0
2015-07-06 14:05:00,96.31,96.42,96.3,96.41,16934.0,68.348,68.426,68.3409,68.4189,16934.0
2015-07-06 14:10:00,96.4,96.47,96.39,96.44,7574.0,68.4118,68.4615,68.4047,68.4402,7574.0
2015-07-06 14:15:00,96.43,96.46,96.36,96.41,23600.0,68.4331,68.4544,68.3835,68.4189,23600.0
2015-07-06 14:20:00,96.41,96.41,96.28,96.29,30628.0,68.4189,68.4189,68.3267,68.3338,30628.0
2015-07-06 14:25:00,96.29,96.3,96.23,96.24,27265.0,68.3338,68.3409,68.2912,68.2983,27265.0
2015-07-06 14:30:00,96.23,96.27,96.19,96.26,60051.0,68.2912,68.3196,68.2628,68.3125,60051.0
2015-07-06 14:35:00,96.26,96.31,96.24,96.26,18781.0,68.3125,68.348,68.2983,68.3125,18781.0
2015-07-06 14:40:00,96.27,96.32,96.15,96.17,22180.0,68.3196,68.3551,68.2344,68.2486,22180.0
2015-07-06 14:45:00,96.19,96.36,96.18,96.35,20818.0,68.2628,68.3835,68.2557,68.3764,20818.0
2015-07-06 14:50:00,96.34,96.38,96.26,96.27,16077.0,68.3693,68.3977,68.3125,68.3196,16077.0
2015-07-06 14:55:00,96.28,96.36,96.24,96.31,20187.0,68.3267,68.3835,68.2983,68.348,20187.0
2015-07-06 15:00:00,96.31,96.4,96.29,96.31,38154.0,68.348,68.4118,68.3338,68.348,38154.0
2015-07-06 15:05:00,96.32,96.45,96.32,96.44,29020.0,68.3551,68.4473,68.3551,68.4402,29020.0
2015-07-06 15:10:00,96.44,96.48,96.41,96.46,25504.0,68.4402,68.4686,68.4189,68.4544,25504.0
2015-07-06 15:15:00,96.48,96.52,96.43,96.46,57965.0,68.4686,68.497,68.4331,68.4544,57965.0
2015-07-06 15:20:00,96.47,96.59,96.46,96.53,36500.0,68.4615,68.5467,68.4544,68.5041,36500.0
2015-07-06 15:25:00,96.55,96.64,96.54,96.64,14946.0,68.5183,68.5822,68.5112,68.5822,14946.0
2015-07-06 15:30:00,96.64,96.75,96.59,96.7,37615.0,68.5822,68.6602,68.5467,68.6247,37615.0
2015-07-06 15:35:00,96.7,96.74,96.58,96.6,38779.0,68.6247,68.6531,68.5396,68.5538,38779.0
2015-07-06 15:40:00,96.61,96.64,96.56,96.63,45699.0,68.5609,68.5822,68.5254,68.5751,45699.0
2015-07-06 15:45:00,96.64,96.66,96.57,96.61,74690.0,68.5822,68.5964,68.5325,68.5609,74690.0
2015-07-06 15:50:00,96.62,96.73,96.61,96.72,96199.0,68.568,68.646,68.5609,68.6389,96199.0
2015-07-06 15:55:00,96.72,96.74,96.58,96.67,150977.0,68.6389,68.6531,68.5396,68.6035,150977.0
2015-07-07 09:30:00,96.96,97.07,96.68,96.68,84083.0,68.8093,68.8873,68.6106,68.6106,84083.0
2015-07-07 09:35:00,96.67,96.85,96.56,96.84,12168.0,68.6035,68.7312,68.5254,68.7241,12168.0
2015-07-07 09:40:00,96.79,96.83,96.55,96.58,21901.0,68.6886,68.717,68.5183,68.5396,21901.0
2015-07-07 09:45:00,96.59,96.66,96.51,96.64,29325.0,68.5467,68.5964,68.4899,68.5822,29325.0
2015-07-07 09:50:00,96.64,96.8,96.58,96.77,69224.0,68.5822,68.6957,68.5396,68.6744,69224.0
2015-07-07 09:55:00,96.75,96.76,96.49,96.62,28251.0,68.6602,68.6673,68.4757,68.568,28251.0
2015-07-07 10:00:00,96.59,96.65,96.49,96.57,27265.0,68.5467,68.5893,68.4757,68.5325,27265.0
2015-07-07 10:05:00,96.57,96.66,96.45,96.65,62238.0,68.5325,68.5964,68.4473,68.5893,62238.0
2015-07-07 10:10:00,96.64,96.66,96.52,96.55,86331.0,68.5822,68.5964,68.497,68.5183,86331.0
2015-07-07 10:15:00,96.57,96.57,96.39,96.48,58202.0,68.5325,68.5325,68.4047,68.4686,58202.0
2015-07-07 10:20:00,96.5,96.57,96.36,96.55,71251.0,68.4828,68.5325,68.3835,68.5183,71251.0
2015-07-07 10:25:00,96.55,96.56,96.32,96.33,78198.0,68.5183,68.5254,68.3551,68.3622,78198.0
2015-07-07 10:30:00,96.34,96.37,96.24,96.35,36064.0,68.3693,68.3906,68.2983,68.3764,36064.0
2015-07-07 10:35:00,96.35,96.41,96.26,96.31,82972.0,68.3764,68.4189,68.3125,68.348,82972.0
2015-07-07 10:40:00,96.26,96.32,96.2,96.24,35007.0,68.3125,68.3551,68.2699,68.2983,35007.0
2015-07-07 10:45:00,96.23,96.34,96.2,96.29,32817.0,68.2912,68.3693,68.2699,68.3338,32817.0
2015-07-07 10:50:00,96.3,96.54,96.27,96.52,28665.0,68.3409,68.5112,68.3196,68.497,28665.0
2015-07-07 10:55:00,96.51,96.51,96.38,96.44,27239.0,68.4899,68.4899,68.3977,68.4402,27239.0
2015-07-07 11:00:00,96.46,96.46,96.3,96.32,49963.0,68.4544,68.4544,68.3409,68.3551,49963.0
2015-07-07 11:05:00,96.34,96.37,96.2,96.26,19655.0,68.3693,68.3906,68.2699,68.3125,19655.0
2015-07-07 11:10:00,96.28,96.44,96.28,96.36,17722.0,68.3267,68.4402,68.3267,68.3835,17722.0
2015-07-07 11:15:00,96.34,96.46,96.29,96.33,44178.0,68.3693,68.4544,68.3338,68.3622,44178.0
2015-07-07 11:20:00,96.34,96.36,96.17,96.17,37423.0,68.3693,68.3835,68.2486,68.2486,37423.0
2015-07-07 11:25:00,96.17,96.29,96.12,96.14,30479.0,68.2486,68.3338,68.2131,68.2273,30479.0
2015-07-07 11:30:00,96.14,96.22,96.1,96.13,23086.0,68.2273,68.2841,68.1989,68.2202,23086.0
2015-07-07 11:35:00,96.14,96.32,96.1,96.29,37023.0,68.2273,68.3551,68.1989,68.3338,37023.0
2015-07-07 11:40:00,96.28,96.47,96.26,96.41,31256.0,68.3267,68.4615,68.3125,68.4189,31256.0
2015-07-07 11:45:00,96.41,96.41,96.29,96.33,11582.0,68.4189,68.4189,68.3338,68.3622,11582.0
2015-07-07 11:50:00,96.32,96.33,96.19,96.22,33806.0,68.3551,68.3622,68.2628,68.2841,33806.0
2015-07-07 11:55:00,96.25,96.5,96.25,96.37,35395.0,68.3054,68.4828,68.3054,68.3906,35395.0
2015-07-07 12:00:00,96.39,96.47,96.32,96.45,24459.0,68.4047,68.4615,68.3551,68.4473,24459.0
2015-07-07 12:05:00,96.46,96.46,96.28,96.36,20074.0,68.4544,68.4544,68.3267,68.3835,20074.0
2015-07-07 12:10:00,96.37,96.39,96.27,96.29,29696.0,68.3906,68.4047,68.3196,68.3338,29696.0
2015-07-07 12:15:00,96.29,96.4,96.27,96.35,31350.0,68.3338,68.4118,68.3196,68.3764,31350.0
2015-07-07 12:20:00,96.37,96.43,96.33,96.34,10785.0,68.3906,68.4331,68.3622,68.3693,10785.0
2015-07-07 12:25:00,96.35,96.44,96.34,96.36,12980.0,68.3764,68.4402,68.3693,68.3835,12980.0
2015-07-07 12:30:00,96.35,96.41,96.32,96.37,15277.0,68.3764,68.4189,68.3551,68.3906,15277.0
2015-07-07 12:35:00,96.38,96.56,96.34,96.48,24539.0,68.3977,68.5254,68.3693,68.4686,24539.0
2015-07-07 12:40:00,96.47,96.55,96.45,96.55,27788.0,68.4615,68.5183,68.4473,68.5183,27788.0
2015-07-07 12:45:00,96.55,96.72,96.55,96.7,50712.0,68.5183,68.6389,68.5183,68.6247,50712.0
2015-07-07 12:50:00,96.7,96.72,96.55,96.69,27883.0,68.6247,68.6389,68.5183,68.6176,27883.0
2015-07-07 12:55:00,96.7,96.83,96.6,96.71,22871.0,68.6247,68.717,68.5538,68.6318,22871.0
2015-07-07 13:00:00,96.7,96.74,96.66,96.67,28554.0,68.6247,68.6531,68.5964,68.6035,28554.0
2015-07-07 13:05:00,96.67,96.69,96.55,96.59,17835.0,68.6035,68.6176,68.5183,68.5467,17835.0
2015-07-07 13:10:00,96.59,96.94,96.57,96.9,32722.0,68.5467,68.7951,68.5325,68.7667,32722.0
2015-07-07 13:15:00,96.91,96.91,96.56,96.61,30940.0,68.7738,68.7738,68.5254,68.5609,30940.0
2015-07-07 13:20:00,96.61,96.63,96.47,96.56,48697.0,68.5609,68.5751,68.4615,68.5254,48697.0
2015-07-07 13:25:00,96.55,96.68,96.5,96.68,25334.0,68.5183,68.6106,68.4828,68.6106,25334.0
2015-07-07 13:30:00,96.7,96.71,96.54,96.6,27912.0,68.6247,68.6318,68.5112,68.5538,27912.0
2015-07-07 13:35:00,96.59,96.62,96.56,96.58,14466.0,68.5467,68.568,68.5254,68.5396,14466.0
2015-07-07 13:40:00,96.59,96.69,96.55,96.64,22018.0,68.5467,68.6176,68.5183,68.5822,22018.0
2015-07-07 13:45:00,96.65,96.76,96.65,96.72,22020.0,68.5893,68.6673,68.5893,68.6389,22020.0
2015-07-07 13:50:00,96.74,96.76,96.61,96.61,73244.0,68.6531,68.6673,68.5609,68.5609,73244.0
2015-07-07 13:55:00,96.62,96.69,96.6,96.65,19613.0,68.568,68.6176,68.5538,68.5893,19613.0
2015-07-07 14:00:00,96.65,96.71,96.62,96.67,18755.0,68.5893,68.6318,68.568,68.6035,18755.0
2015-07-07 14:05:00,96.69,96.72,96.62,96.69,27066.0,68.6176,68.6389,68.568,68.6176,27066.0
2015-07-07 14:10:00,96.7,96.7,96.6,96.63,22417.0,68.6247,68.6247,68.5538,68.5751,22417.0
2015-07-07 14:15:00,96.62,96.72,96.58,96.61,44025.0,68.568,68.6389,68.5396,68.5609,44025.0
2015-07-07 14:20:00,96.61,96.67,96.57,96.65,32072.0,68.5609,68.6035,68.5325,68.5893,32072.0
2015-07-07 14:25:00,96.64,96.7,96.61,96.63,13287.0,68.5822,68.6247,68.5609,68.5751,13287.0
2015-07-07 14:30:00,96.64,96.7,96.6,96.68,17729.0,68.5822,68.6247,68.5538,68.6106,17729.0
2015-07-07 14:35:00,96.67,96.72,96.63,96.71,27339.0,68.6035,68.6389,68.5751,68.6318,27339.0
2015-07-07 14:40:00,96.71,97.08,96.71,97.04,40658.0,68.6318,68.8944,68.6318,68.866,40658.0
2015-07-07 14:45:00,97.07,97.1,96.98,96.99,16736.0,68.8873,68.9086,68.8235,68.8305,16736.0
2015-07-07 14:50:00,96.99,97.03,96.94,97.02,19033.0,68.8305,68.8589,68.7951,68.8518,19033.0
2015-07-07 14:55:00,97.04,97.26,97.0,97.24,54925.0,68.866,69.0222,68.8376,69.008,54925.0
2015-07-07 15:00:00,97.21,97.26,97.12,97.18,43695.0,68.9867,69.0222,68.9228,68.9654,43695.0
2015-07-07 15:05:00,97.2,97.25,97.09,97.21,30553.0,68.9796,69.0151,68.9015,68.9867,30553.0
2015-07-07 15:10:00,97.23,97.24,97.11,97.15,29921.0,69.0009,69.008,68.9157,68.9441,29921.0
2015-07-07 15:15:00,97.13,97.31,97.12,97.29,58333.0,68.9299,69.0576,68.9228,69.0434,58333.0
2015-07-07 15:20:00,97.28,97.33,97.21,97.32,45968.0,69.0364,69.0718,68.9867,69.0647,45968.0
2015-07-07 15:25:00,97.32,97.41,97.26,97.34,62251.0,69.0647,69.1286,69.0222,69.0789,62251.0
2015-07-07 15:30:00,97.34,97.43,97.33,97.42,38963.0,69.0789,69.1428,69.0718,69.1357,38963.0
2015-07-07 15:35:00,97.43,97.46,97.3,97.31,45455.0,69.1428,69.1641,69.0505,69.0576,45455.0
2015-07-07 15:40:00,97.3,97.3,97.19,97.28,62830.0,69.0505,69.0505,68.9725,69.0364,62830.0
2015-07-07 15:45:00,97.27,97.28,97.2,97.26,52060.0,69.0293,69.0364,68.9796,69.0222,52060.0
2015-07-07 15:50:00,97.26,97.53,97.25,97.45,89996.0,69.0222,69.2138,69.0151,69.157,89996.0
2015-07-07 15:55:00,97.44,97.52,97.41,97.51,271479.0,69.1499,69.2067,69.1286,69.1996,271479.0
2015-07-08 09:30:00,96.82,96.91,96.46,96.68,53570.0,68.7099,68.7738,68.4544,68.6106,53570.0
2015-07-08 09:35:00,96.65,96.91,96.61,96.85,110887.0,68.5893,68.7738,68.5609,68.7312,110887.0
2015-07-08 09:40:00,96.9,96.9,96.6,96.74,20336.0,68.7667,68.7667,68.5538,68.6531,20336.0
2015-07-08 09:45:00,96.73,96.73,96.46,96.5,29747.0,68.646,68.646,68.4544,68.4828,29747.0
2015-07-08 09:50:00,96.5,96.61,96.48,96.53,44284.0,68.4828,68.5609,68.4686,68.5041,44284.0
2015-07-08 09:55:00,96.56,96.69,96.54,96.65,24535.0,68.5254,68.6176,68.5112,68.5893,24535.0
2015-07-08 10:00:00,96.61,96.61,96.3,96.3,26995.0,68.5609,68.5609,68.3409,68.3409,26995.0
2015-07-08 10:05:00,96.28,96.35,96.21,96.31,11587.0,68.3267,68.3764,68.277,68.348,11587.0
2015-07-08 10:10:00,96.29,96.3,96.2,96.29,20142.0,68.3338,68.3409,68.2699,68.3338,20142.0
2015-07-08 10:15:00,96.3,96.3,96.17,96.26,17890.0,68.3409,68.3409,68.2486,68.3125,17890.0
2015-07-08 10:20:00,96.27,96.29,96.18,96.24,26661.0,68.3196,68.3338,68.2557,68.2983,26661.0
2015-07-08 10:25:00,96.2,96.22,96.11,96.15,19617.0,68.2699,68.2841,68.206,68.2344,19617.0
2015-07-08 10:30:00,96.14,96.15,96.05,96.07,82466.0,68.2273,68.2344,68.1635,68.1777,82466.0
2015-07-08 10:35:00,96.06,96.18,96.05,96.15,35116.0,68.1706,68.2557,68.1635,68.2344,35116.0
2015-07-08 10:40:00,96.16,96.26,96.06,96.21,49142.0,68.2415,68.3125,68.1706,68.277,49142.0
2015-07-08 10:45:00,96.2,96.26,96.12,96.14,35646.0,68.2699,68.3125,68.2131,68.2273,35646.0
2015-07-08 10:50:00,96.15,96.34,96.15,96.2,26440.0,68.2344,68.3693,68.2344,68.2699,26440.0
2015-07-08 10:55:00,96.2,96.28,96.13,96.2,63255.0,68.2699,68.3267,68.2202,68.2699,63255.0
2015-07-08 11:00:00,96.2,96.24,96.02,96.08,28273.0,68.2699,68.2983,68.1422,68.1848,28273.0
2015-07-08 11:05:00,96.08,96.12,95.99,96.02,25712.0,68.1848,68.2131,68.1209,68.1422,25712.0
2015-07-08 11:10:00,96.01,96.08,95.94,96.0,25537.0,68.1351,68.1848,68.0854,68.128,25537.0
2015-07-08 11:15:00,96.0,96.02,95.94,95.98,26802.0,68.128,68.1422,68.0854,68.1138,26802.0
2015-07-08 11:20:00,95.98,95.99,95.9,95.94,15117.0,68.1138,68.1209,68.057,68.0854,15117.0
2015-07-08 11:25:00,95.92,95.95,95.84,95.85,56209.0,68.0712,68.0925,68.0144,68.0215,56209.0
2015-07-08 11:30:00,95.84,95.96,95.83,95.93,29263.0,68.0144,68.0996,68.0073,68.0783,29263.0
2015-07-08 11:35:00,95.93,95.95,95.87,95.94,16918.0,68.0783,68.0925,68.0357,68.0854,16918.0
2015-07-08 11:40:00,95.95,95.95,95.8,95.94,27629.0,68.0925,68.0925,67.986,68.0854,27629.0
2015-07-08 11:45:00,95.94,95.98,95.85,95.92,30595.0,68.0854,68.1138,68.0215,68.0712,30595.0
2015-07-08 11:50:00,95.88,95.88,95.77,95.82,12688.0,68.0428,68.0428,67.9648,68.0002,12688.0
2015-07-08 11:55:00,95.83,95.83,95.69,95.8,67772.0,68.0073,68.0073,67.908,67.986,67772.0
2015-07-08 12:00:00,95.79,95.89,95.74,95.86,39697.0,67.9789,68.0499,67.9435,68.0286,39697.0
2015-07-08 12:05:00,95.88,95.88,95.79,95.8,35656.0,68.0428,68.0428,67.9789,67.986,35656.0
2015-07-08 12:10:00,95.78,95.82,95.76,95.81,11575.0,67.9719,68.0002,67.9577,67.9931,11575.0
2015-07-08 12:15:00,95.79,95.85,95.74,95.85,10035.0,67.9789,68.0215,67.9435,68.0215,10035.0
2015-07-08 12:20:00,95.86,95.96,95.79,95.81,5779.0,68.0286,68.0996,67.9789,67.9931,5779.0
2015-07-08 12:25:00,95.8,95.86,95.8,95.86,4050.0,67.986,68.0286,67.986,68.0286,4050.0
2015-07-08 12:30:00,95.84,95.85,95.7,95.7,9037.0,68.0144,68.0215,67.9151,67.9151,9037.0
2015-07-08 12:35:00,95.7,95.76,95.7,95.73,15577.0,67.9151,67.9577,67.9151,67.9364,15577.0
2015-07-08 12:40:00,95.71,95.76,95.68,95.73,5125.0,67.9222,67.9577,67.9009,67.9364,5125.0
2015-07-08 12:45:00,95.73,95.82,95.66,95.75,15074.0,67.9364,68.0002,67.8867,67.9506,15074.0
2015-07-08 12:50:00,95.75,95.75,95.68,95.7,9006.0,67.9506,67.9506,67.9009,67.9151,9006.0
2015-07-08 12:55:00,95.71,95.91,95.69,95.88,25022.0,67.9222,68.0641,67.908,68.0428,25022.0
2015-07-08 13:00:00,95.87,95.91,95.69,95.69,7914.0,68.0357,68.0641,67.908,67.908,7914.0
2015-07-08 13:05:00,95.71,95.8,95.71,95.78,5200.0,67.9222,67.986,67.9222,67.9719,5200.0
2015-07-08 13:10:00,95.78,95.95,95.76,95.8,10220.0,67.9719,68.0925,67.9577,67.986,10220.0
2015-07-08 13:15:00,95.82,95.88,95.8,95.82,7534.0,68.0002,68.0428,67.986,68.0002,7534.0
2015-07-08 13:20:00,95.8,95.8,95.66,95.72,11535.0,67.986,67.986,67.8867,67.9293,11535.0
2015-07-08 13:25:00,95.75,95.81,95.74,95.81,3450.0,67.9506,67.9931,67.9435,67.9931,3450.0
2015-07-08 13:30:00,95.78,95.8,95.7,95.71,10039.0,67.9719,67.986,67.9151,67.9222,10039.0
2015-07-08 13:35:00,95.73,95.78,95.7,95.73,26279.0,67.9364,67.9719,67.9151,67.9364,26279.0
2015-07-08 13:40:00,95.76,95.78,95.73,95.75,8925.0,67.9577,67.9719,67.9364,67.9506,8925.0
2015-07-08 13:45:00,95.75,95.8,95.7,95.78,7467.0,67.9506,67.986,67.9151,67.9719,7467.0
2015-07-08 13:50:00,95.79,95.79,95.73,95.76,6040.0,67.9789,67.9789,67.9364,67.9577,6040.0
2015-07-08 13:55:00,95.78,95.87,95.78,95.81,11310.0,67.9719,68.0357,67.9719,67.9931,11310.0
2015-07-08 14:00:00,95.81,95.87,95.68,95.77,18542.0,67.9931,68.0357,67.9009,67.9648,18542.0
2015-07-08 14:05:00,95.78,95.86,95.61,95.71,25947.0,67.9719,68.0286,67.8512,67.9222,25947.0
2015-07-08 14:10:00,95.69,95.82,95.67,95.78,18874.0,67.908,68.0002,67.8938,67.9719,18874.0
2015-07-08 14:15:00,95.8,95.89,95.65,95.67,16003.0,67.986,68.0499,67.8796,67.8938,16003.0
2015-07-08 14:20:00,95.65,95.74,95.64,95.73,8045.0,67.8796,67.9435,67.8725,67.9364,8045.0
2015-07-08 14:25:00,95.72,95.76,95.67,95.72,13563.0,67.9293,67.9577,67.8938,67.9293,13563.0
2015-07-08 14:30:00,95.72,95.74,95.62,95.62,14308.0,67.9293,67.9435,67.8583,67.8583,14308.0
2015-07-08 14:35:00,95.61,95.67,95.56,95.57,16688.0,67.8512,67.8938,67.8157,67.8228,16688.0
2015-07-08 14:40:00,95.56,95.58,95.41,95.43,45687.0,67.8157,67.8299,67.7093,67.7235,45687.0
2015-07-08 14:45:00,95.45,95.47,95.28,95.31,32236.0,67.7377,67.7519,67.617,67.6383,32236.0
2015-07-08 14:50:00,95.33,95.46,95.28,95.45,14166.0,67.6525,67.7448,67.617,67.7377,14166.0
2015-07-08 14:55:00,95.48,95.62,95.38,95.38,31414.0,67.759,67.8583,67.688,67.688,31414.0
2015-07-08 15:00:00,95.36,95.55,95.36,95.42,17673.0,67.6738,67.8086,67.6738,67.7164,17673.0
2015-07-08 15:05:00,95.4,95.64,95.4,95.59,14319.0,67.7022,67.8725,67.7022,67.837,14319.0
2015-07-08 15:10:00,95.58,95.82,95.58,95.75,38820.0,67.8299,68.0002,67.8299,67.9506,38820.0
2015-07-08 15:15:00,95.77,95.82,95.68,95.73,40272.0,67.9648,68.0002,67.9009,67.9364,40272.0
2015-07-08 15:20:00,95.75,95.76,95.65,95.68,33314.0,67.9506,67.9577,67.8796,67.9009,33314.0
2015-07-08 15:25:00,95.71,95.74,95.52,95.53,42218.0,67.9222,67.9435,67.7873,67.7944,42218.0
2015-07-08 15:30:00,95.51,95.66,95.5,95.56,56039.0,67.7802,67.8867,67.7731,67.8157,56039.0
2015-07-08 15:35:00,95.56,95.68,95.5,95.61,40877.0,67.8157,67.9009,67.7731,67.8512,40877.0
2015-07-08 15:40:00,95.61,95.79,95.6,95.72,67788.0,67.8512,67.9789,67.8441,67.9293,67788.0
2015-07-08 15:45:00,95.7,95.72,95.55,95.66,63157.0,67.9151,67.9293,67.8086,67.8867,63157.0
2015-07-08 15:50:00,95.66,95.71,95.6,95.68,66949.0,67.8867,67.9222,67.8441,67.9009,66949.0
2015-07-08 15:55:00,95.68,95.73,95.49,95.51,125995.0,67.9009,67.9364,67.766,67.7802,125995.0
2015-07-09 09:30:00,96.58,96.82,96.46,96.73,38882.0,68.5396,68.7099,68.4544,68.646,38882.0
2015-07-09 09:35:00,96.77,96.82,96.53,96.68,17781.0,68.6744,68.7099,68.5041,68.6106,17781.0
2015-07-09 09:40:00,96.68,96.68,96.48,96.52,17847.0,68.6106,68.6106,68.4686,68.497,17847.0
2015-07-09 09:45:00,96.57,96.65,96.47,96.55,28518.0,68.5325,68.5893,68.4615,68.5183,28518.0
2015-07-09 09:50:00,96.55,96.61,96.42,96.43,25444.0,68.5183,68.5609,68.426,68.4331,25444.0
2015-07-09 09:55:00,96.41,96.53,96.38,96.53,14603.0,68.4189,68.5041,68.3977,68.5041,14603.0
2015-07-09 10:00:00,96.5,96.63,96.44,96.53,44555.0,68.4828,68.5751,68.4402,68.5041,44555.0
2015-07-09 10:05:00,96.55,96.62,96.42,96.47,14714.0,68.5183,68.568,68.426,68.4615,14714.0
2015-07-09 10:10:00,96.5,96.66,96.45,96.66,17848.0,68.4828,68.5964,68.4473,68.5964,17848.0
2015-07-09 10:15:00,96.63,96.64,96.39,96.39,18513.0,68.5751,68.5822,68.4047,68.4047,18513.0
2015-07-09 10:20:00,96.39,96.44,96.34,96.36,12845.0,68.4047,68.4402,68.3693,68.3835,12845.0
2015-07-09 10:25:00,96.36,96.42,96.3,96.32,14689.0,68.3835,68.426,68.3409,68.3551,14689.0
2015-07-09 10:30:00,96.33,96.43,96.3,96.4,15033.0,68.3622,68.4331,68.3409,68.4118,15033.0
2015-07-09 10:35:00,96.41,96.49,96.37,96.4,16185.0,68.4189,68.4757,68.3906,68.4118,16185.0
2015-07-09 10:40:00,96.37,96.54,96.35,96.5,20868.0,68.3906,68.5112,68.3764,68.4828,20868.0
2015-07-09 10:45:00,96.5,96.55,96.44,96.51,14678.0,68.4828,68.5183,68.4402,68.4899,14678.0
2015-07-09 10:50:00,96.52,96.59,96.49,96.55,19170.0,68.497,68.5467,68.4757,68.5183,19170.0
2015-07-09 10:55:00,96.55,96.66,96.55,96.63,22485.0,68.5183,68.5964,68.5183,68.5751,22485.0
2015-07-09 11:00:00,96.63,96.68,96.57,96.62,24655.0,68.5751,68.6106,68.5325,68.568,24655.0
2015-07-09 11:05:00,96.62,96.71,96.56,96.69,28846.0,68.568,68.6318,68.5254,68.6176,28846.0
2015-07-09 11:10:00,96.69,96.75,96.66,96.66,15312.0,68.6176,68.6602,68.5964,68.5964,15312.0
2015-07-09 11:15:00,96.66,96.74,96.59,96.62,20787.0,68.5964,68.6531,68.5467,68.568,20787.0
2015-07-09 11:20:00,96.64,96.69,96.52,96.54,35919.0,68.5822,68.6176,68.497,68.5112,35919.0
2015-07-09 11:25:00,96.52,96.59,96.48,96.49,24603.0,68.497,68.5467,68.4686,68.4757,24603.0
2015-07-09 11:30:00,96.48,96.54,96.35,96.35,13497.0,68.4686,68.5112,68.3764,68.3764,13497.0
2015-07-09 11:35:00,96.35,96.39,96.3,96.35,15111.0,68.3764,68.4047,68.3409,68.3764,15111.0
2015-07-09 11:40:00,96.36,96.41,96.32,96.32,11483.0,68.3835,68.4189,68.3551,68.3551,11483.0
2015-07-09 11:45:00,96.31,96.37,96.23,96.28,24629.0,68.348,68.3906,68.2912,68.3267,24629.0
2015-07-09 11:50:00,96.29,96.31,96.18,96.24,15182.0,68.3338,68.348,68.2557,68.2983,15182.0
2015-07-09 11:55:00,96.25,96.25,96.09,96.1,18470.0,68.3054,68.3054,68.1918,68.1989,18470.0
2015-07-09 12:00:00,96.1,96.18,96.08,96.15,17988.0,68.1989,68.2557,68.1848,68.2344,17988.0
2015-07-09 12:05:00,96.16,96.16,96.05,96.08,12735.0,68.2415,68.2415,68.1635,68.1848,12735.0
2015-07-09 12:10:00,96.07,96.12,96.04,96.04,9304.0,68.1777,68.2131,68.1564,68.1564,9304.0
2015-07-09 12:15:00,96.03,96.13,96.0,96.13,15262.0,68.1493,68.2202,68.128,68.2202,15262.0
2015-07-09 12:20:00,96.12,96.12,96.05,96.09,6730.0,68.2131,68.2131,68.1635,68.1918,6730.0
2015-07-09 12:25:00,96.08,96.11,96.06,96.07,9980.0,68.1848,68.206,68.1706,68.1777,9980.0
2015-07-09 12:30:00,96.06,96.16,96.06,96.13,10382.0,68.1706,68.2415,68.1706,68.2202,10382.0
2015-07-09 12:35:00,96.12,96.12,96.04,96.04,9829.0,68.2131,68.2131,68.1564,68.1564,9829.0
2015-07-09 12:40:00,96.05,96.1,96.04,96.04,7288.0,68.1635,68.1989,68.1564,68.1564,7288.0
2015-07-09 12:45:00,96.07,96.18,96.07,96.1,12782.0,68.1777,68.2557,68.1777,68.1989,12782.0
2015-07-09 12:50:00,96.08,96.13,96.07,96.12,13804.0,68.1848,68.2202,68.1777,68.2131,13804.0
2015-07-09 12:55:00,96.13,96.18,96.1,96.14,12231.0,68.2202,68.2557,68.1989,68.2273,12231.0
2015-07-09 13:00:00,96.13,96.17,96.08,96.13,7552.0,68.2202,68.2486,68.1848,68.2202,7552.0
2015-07-09 13:05:00,96.12,96.12,95.99,96.0,10532.0,68.2131,68.2131,68.1209,68.128,10532.0
2015-07-09 13:10:00,96.0,96.05,95.97,96.04,10693.0,68.128,68.1635,68.1067,68.1564,10693.0
2015-07-09 13:15:00,96.02,96.03,95.93,95.93,12924.0,68.1422,68.1493,68.0783,68.0783,12924.0
2015-07-09 13:20:00,95.93,95.95,95.87,95.95,17746.0,68.0783,68.0925,68.0357,68.0925,17746.0
2015-07-09 13:25:00,95.95,95.98,95.87,95.9,12844.0,68.0925,68.1138,68.0357,68.057,12844.0
2015-07-09 13:30:00,95.88,95.93,95.83,95.91,19770.0,68.0428,68.0783,68.0073,68.0641,19770.0
2015-07-09 13:35:00,95.89,95.99,95.86,95.96,20427.0,68.0499,68.1209,68.0286,68.0996,20427.0
2015-07-09 13:40:00,95.95,95.96,95.89,95.94,11776.0,68.0925,68.0996,68.0499,68.0854,11776.0
2015-07-09 13:45:00,95.93,95.98,95.92,95.96,13587.0,68.0783,68.1138,68.0712,68.0996,13587.0
2015-07-09 13:50:00,95.96,95.97,95.85,95.85,11480.0,68.0996,68.1067,68.0215,68.0215,11480.0
2015-07-09 13:55:00,95.84,95.93,95.84,95.93,12230.0,68.0144,68.0783,68.0144,68.0783,12230.0
2015-07-09 14:00:00,95.93,95.94,95.87,95.9,11800.0,68.0783,68.0854,68.0357,68.057,11800.0
2015-07-09 14:05:00,95.89,95.91,95.85,95.91,11434.0,68.0499,68.0641,68.0215,68.0641,11434.0
2015-07-09 14:10:00,95.9,95.92,95.83,95.83,11386.0,68.057,68.0712,68.0073,68.0073,11386.0
2015-07-09 14:15:00,95.84,95.88,95.8,95.85,10002.0,68.0144,68.0428,67.986,68.0215,10002.0
2015-07-09 14:20:00,95.84,95.84,95.77,95.8,13013.0,68.0144,68.0144,67.9648,67.986,13013.0
2015-07-09 14:25:00,95.78,95.85,95.74,95.85,14767.0,67.9719,68.0215,67.9435,68.0215,14767.0
2015-07-09 14:30:00,95.84,95.85,95.72,95.79,10791.0,68.0144,68.0215,67.9293,67.9789,10791.0
2015-07-09 14:35:00,95.81,95.87,95.76,95.86,10025.0,67.9931,68.0357,67.9577,68.0286,10025.0
2015-07-09 14:40:00,95.85,95.88,95.8,95.87,12235.0,68.0215,68.0428,67.986,68.0357,12235.0
2015-07-09 14:45:00,95.86,95.89,95.75,95.82,19926.0,68.0286,68.0499,67.9506,68.0002,19926.0
2015-07-09 14:50:00,95.81,96.0,95.81,95.97,19752.0,67.9931,68.128,67.9931,68.1067,19752.0
2015-07-09 14:55:00,95.97,96.05,95.95,95.99,18714.0,68.1067,68.1635,68.0925,68.1209,18714.0
2015-07-09 15:00:00,95.98,96.06,95.96,96.04,18654.0,68.1138,68.1706,68.0996,68.1564,18654.0
2015-07-09 15:05:00,96.03,96.06,96.0,96.06,17352.0,68.1493,68.1706,68.128,68.1706,17352.0
2015-07-09 15:10:00,96.07,96.1,96.0,96.06,16020.0,68.1777,68.1989,68.128,68.1706,16020.0
2015-07-09 15:15:00,96.06,96.09,95.99,96.06,20572.0,68.1706,68.1918,68.1209,68.1706,20572.0
2015-07-09 15:20:00,96.06,96.09,96.02,96.04,26146.0,68.1706,68.1918,68.1422,68.1564,26146.0
2015-07-09 15:25:00,96.04,96.06,95.94,95.98,23953.0,68.1564,68.1706,68.0854,68.1138,23953.0
2015-07-09 15:30:00,95.98,96.0,95.85,95.85,24279.0,68.1138,68.128,68.0215,68.0215,24279.0
2015-07-09 15:35:00,95.86,95.94,95.84,95.93,24866.0,68.0286,68.0854,68.0144,68.0783,24866.0
2015-07-09 15:40:00,95.93,96.04,95.87,95.98,34304.0,68.0783,68.1564,68.0357,68.1138,34304.0
2015-07-09 15:45:00,95.97,96.03,95.9,96.03,56856.0,68.1067,68.1493,68.057,68.1493,56856.0
2015-07-09 15:50:00,96.04,96.04,95.96,95.96,38261.0,68.1564,68.1564,68.0996,68.0996,38261.0
2015-07-09 15:55:00,95.95,96.02,95.75,95.76,94765.0,68.0925,68.1422,67.9506,67.9577,94765.0
2015-07-10 09:30:00,97.01,97.21,96.63,97.2,54541.0,68.8447,68.9867,68.5751,68.9796,54541.0
2015-07-10 09:35:00,97.07,97.32,97.07,97.22,25725.0,68.8873,69.0647,68.8873,68.9938,25725.0
2015-07-10 09:40:00,97.24,97.24,96.9,96.97,14034.0,69.008,69.008,68.7667,68.8164,14034.0
2015-07-10 09:45:00,96.99,97.07,96.93,97.0,23671.0,68.8305,68.8873,68.788,68.8376,23671.0
2015-07-10 09:50:00,97.01,97.14,97.01,97.05,66713.0,68.8447,68.937,68.8447,68.8731,66713.0
2015-07-10 09:55:00,97.09,97.11,96.95,96.95,12928.0,68.9015,68.9157,68.8022,68.8022,12928.0
2015-07-10 10:00:00,96.95,97.1,96.95,97.0,35810.0,68.8022,68.9086,68.8022,68.8376,35810.0
2015-07-10 10:05:00,97.01,97.21,97.01,97.13,21416.0,68.8447,68.9867,68.8447,68.9299,21416.0
2015-07-10 10:10:00,97.13,97.15,97.06,97.12,35403.0,68.9299,68.9441,68.8802,68.9228,35403.0
2015-07-10 10:15:00,97.12,97.17,97.01,97.07,34862.0,68.9228,68.9583,68.8447,68.8873,34862.0
2015-07-10 10:20:00,97.07,97.07,96.95,97.0,17471.0,68.8873,68.8873,68.8022,68.8376,17471.0
2015-07-10 10:25:00,96.99,97.04,96.97,96.99,25016.0,68.8305,68.866,68.8164,68.8305,25016.0
2015-07-10 10:30:00,97.0,97.08,96.96,97.04,23643.0,68.8376,68.8944,68.8093,68.866,23643.0
2015-07-10 10:35:00,97.03,97.07,96.94,96.96,16987.0,68.8589,68.8873,68.7951,68.8093,16987.0
2015-07-10 10:40:00,96.95,96.95,96.84,96.84,18790.0,68.8022,68.8022,68.7241,68.7241,18790.0
2015-07-10 10:45:00,96.86,96.87,96.8,96.87,11900.0,68.7383,68.7454,68.6957,68.7454,11900.0
2015-07-10 10:50:00,96.88,96.95,96.85,96.86,16377.0,68.7525,68.8022,68.7312,68.7383,16377.0
2015-07-10 10:55:00,96.86,97.01,96.83,96.95,12689.0,68.7383,68.8447,68.717,68.8022,12689.0
2015-07-10 11:00:00,96.94,97.05,96.94,97.03,16029.0,68.7951,68.8731,68.7951,68.8589,16029.0
2015-07-10 11:05:00,97.04,97.1,97.02,97.08,31480.0,68.866,68.9086,68.8518,68.8944,31480.0
2015-07-10 11:10:00,97.07,97.11,97.03,97.06,9039.0,68.8873,68.9157,68.8589,68.8802,9039.0
2015-07-10 11:15:00,97.03,97.12,97.03,97.1,12359.0,68.8589,68.9228,68.8589,68.9086,12359.0
2015-07-10 11:20:00,97.11,97.16,97.06,97.1,7803.0,68.9157,68.9512,68.8802,68.9086,7803.0
2015-07-10 11:25:00,97.1,97.18,97.06,97.16,19430.0,68.9086,68.9654,68.8802,68.9512,19430.0
2015-07-10 11:30:00,97.18,97.19,97.06,97.07,12100.0,68.9654,68.9725,68.8802,68.8873,12100.0
2015-07-10 11:35:00,97.07,97.13,97.06,97.11,11326.0,68.8873,68.9299,68.8802,68.9157,11326.0
2015-07-10 11:40:00,97.11,97.22,97.1,97.21,9048.0,68.9157,68.9938,68.9086,68.9867,9048.0
2015-07-10 11:45:00,97.23,97.28,97.19,97.24,13399.0,69.0009,69.0364,68.9725,69.008,13399.0
2015-07-10 11:50:00,97.27,97.27,97.2,97.21,10753.0,69.0293,69.0293,68.9796,68.9867,10753.0
2015-07-10 11:55:00,97.2,97.21,97.16,97.19,11602.0,68.9796,68.9867,68.9512,68.9725,11602.0
2015-07-10 12:00:00,97.21,97.22,97.14,97.14,5000.0,68.9867,68.9938,68.937,68.937,5000.0
2015-07-10 12:05:00,97.13,97.19,97.13,97.17,6086.0,68.9299,68.9725,68.9299,68.9583,6086.0
2015-07-10 12:10:00,97.17,97.23,97.15,97.16,20776.0,68.9583,69.0009,68.9441,68.9512,20776.0
2015-07-10 12:15:00,97.16,97.18,97.13,97.13,4277.0,68.9512,68.9654,68.9299,68.9299,4277.0
2015-07-10 12:20:00,97.11,97.17,97.11,97.13,7342.0,68.9157,68.9583,68.9157,68.9299,7342.0
2015-07-10 12:25:00,97.15,97.16,97.12,97.13,3750.0,68.9441,68.9512,68.9228,68.9299,3750.0
2015-07-10 12:30:00,97.13,97.13,97.05,97.05,14633.0,68.9299,68.9299,68.8731,68.8731,14633.0
2015-07-10 12:35:00,97.05,97.13,97.01,97.04,11256.0,68.8731,68.9299,68.8447,68.866,11256.0
2015-07-10 12:40:00,97.03,97.04,96.91,96.93,13810.0,68.8589,68.866,68.7738,68.788,13810.0
2015-07-10 12:45:00,96.92,96.99,96.92,96.97,7404.0,68.7809,68.8305,68.7809,68.8164,7404.0
2015-07-10 12:50:00,96.97,97.0,96.93,96.95,15975.0,68.8164,68.8376,68.788,68.8022,15975.0
2015-07-10 12:55:00,96.95,96.98,96.92,96.95,7437.0,68.8022,68.8235,68.7809,68.8022,7437.0
2015-07-10 13:00:00,96.95,97.02,96.93,97.0,15897.0,68.8022,68.8518,68.788,68.8376,15897.0
2015-07-10 13:05:00,96.97,97.04,96.95,96.99,10688.0,68.8164,68.866,68.8022,68.8305,10688.0
2015-07-10 13:10:00,96.99,97.01,96.92,96.94,19800.0,68.8305,68.8447,68.7809,68.7951,19800.0
2015-07-10 13:15:00,96.94,96.94,96.77,96.79,15909.0,68.7951,68.7951,68.6744,68.6886,15909.0
2015-07-10 13:20:00,96.78,96.85,96.78,96.85,9578.0,68.6815,68.7312,68.6815,68.7312,9578.0
2015-07-10 13:25:00,96.81,96.85,96.79,96.8,10189.0,68.7028,68.7312,68.6886,68.6957,10189.0
2015-07-10 13:30:00,96.81,96.85,96.78,96.79,12450.0,68.7028,68.7312,68.6815,68.6886,12450.0
2015-07-10 13:35:00,96.78,96.82,96.77,96.78,10846.0,68.6815,68.7099,68.6744,68.6815,10846.0
2015-07-10 13:40:00,96.77,96.82,96.72,96.81,23064.0,68.6744,68.7099,68.6389,68.7028,23064.0
2015-07-10 13:45:00,96.82,96.86,96.75,96.76,15860.0,68.7099,68.7383,68.6602,68.6673,15860.0
2015-07-10 13:50:00,96.78,96.82,96.76,96.77,3772.0,68.6815,68.7099,68.6673,68.6744,3772.0
2015-07-10 13:55:00,96.79,96.81,96.76,96.8,3880.0,68.6886,68.7028,68.6673,68.6957,3880.0
2015-07-10 14:00:00,96.79,96.91,96.78,96.9,8535.0,68.6886,68.7738,68.6815,68.7667,8535.0
2015-07-10 14:05:00,96.89,96.93,96.88,96.89,7040.0,68.7596,68.788,68.7525,68.7596,7040.0
2015-07-10 14:10:00,96.93,96.96,96.87,96.94,4869.0,68.788,68.8093,68.7454,68.7951,4869.0
2015-07-10 14:15:00,96.98,97.05,96.96,96.98,10492.0,68.8235,68.8731,68.8093,68.8235,10492.0
2015-07-10 14:20:00,97.0,97.05,96.95,96.95,6111.0,68.8376,68.8731,68.8022,68.8022,6111.0
2015-07-10 14:25:00,96.95,97.02,96.95,96.96,11761.0,68.8022,68.8518,68.8022,68.8093,11761.0
2015-07-10 14:30:00,96.97,97.09,96.97,97.05,23820.0,68.8164,68.9015,68.8164,68.8731,23820.0
2015-07-10 14:35:00,97.03,97.07,97.02,97.05,9344.0,68.8589,68.8873,68.8518,68.8731,9344.0
2015-07-10 14:40:00,97.05,97.21,97.05,97.21,26716.0,68.8731,68.9867,68.8731,68.9867,26716.0
2015-07-10 14:45:00,97.21,97.23,97.17,97.21,17603.0,68.9867,69.0009,68.9583,68.9867,17603.0
2015-07-10 14:50:00,97.2,97.23,97.15,97.2,14895.0,68.9796,69.0009,68.9441,68.9796,14895.0
2015-07-10 14:55:00,97.2,97.24,97.13,97.2,17242.0,68.9796,69.008,68.9299,68.9796,17242.0
2015-07-10 15:00:00,97.19,97.21,97.14,97.17,16798.0,68.9725,68.9867,68.937,68.9583,16798.0
2015-07-10 15:05:00,97.13,97.17,97.12,97.15,27400.0,68.9299,68.9583,68.9228,68.9441,27400.0
2015-07-10 15:10:00,97.15,97.23,97.15,97.22,29419.0,68.9441,69.0009,68.9441,68.9938,29419.0
2015-07-10 15:15:00,97.23,97.29,97.22,97.25,37572.0,69.0009,69.0434,68.9938,69.0151,37572.0
2015-07-10 15:20:00,97.25,97.26,97.14,97.15,44444.0,69.0151,69.0222,68.937,68.9441,44444.0
2015-07-10 15:25:00,97.16,97.17,97.08,97.08,24040.0,68.9512,68.9583,68.8944,68.8944,24040.0
2015-07-10 15:30:00,97.08,97.08,97.01,97.03,27042.0,68.8944,68.8944,68.8447,68.8589,27042.0
2015-07-10 15:35:00,97.03,97.05,96.96,97.02,31960.0,68.8589,68.8731,68.8093,68.8518,31960.0
2015-07-10 15:40:00,97.02,97.08,96.99,97.06,36984.0,68.8518,68.8944,68.8305,68.8802,36984.0
2015-07-10 15:45:00,97.08,97.08,96.96,97.01,48465.0,68.8944,68.8944,68.8093,68.8447,48465.0
2015-07-10 15:50:00,97.01,97.06,96.97,97.05,44431.0,68.8447,68.8802,68.8164,68.8731,44431.0
2015-07-10 15:55:00,97.05,97.09,96.95,96.95,126327.0,68.8731,68.9015,68.8022,68.8022,126327.0
2015-07-13 09:30:00,97.62,97.66,97.09,97.13,76203.0,69.2776,69.306,68.9015,68.9299,76203.0
2015-07-13 09:35:00,97.16,97.32,97.08,97.19,35178.0,68.9512,69.0647,68.8944,68.9725,35178.0
2015-07-13 09:40:00,97.2,97.26,97.06,97.24,19157.0,68.9796,69.0222,68.8802,69.008,19157.0
2015-07-13 09:45:00,97.26,97.37,97.15,97.25,50041.0,69.0222,69.1002,68.9441,69.0151,50041.0
2015-07-13 09:50:00,97.25,97.34,97.22,97.27,61097.0,69.0151,69.0789,68.9938,69.0293,61097.0
2015-07-13 09:55:00,97.27,97.3,97.21,97.21,52058.0,69.0293,69.0505,68.9867,68.9867,52058.0
2015-07-13 10:00:00,97.25,97.33,97.25,97.3,27919.0,69.0151,69.0718,69.0151,69.0505,27919.0
2015-07-13 10:05:00,97.3,97.39,97.3,97.31,14837.0,69.0505,69.1144,69.0505,69.0576,14837.0
2015-07-13 10:10:00,97.3,97.48,97.27,97.46,19845.0,69.0505,69.1783,69.0293,69.1641,19845.0
2015-07-13 10:15:00,97.46,97.52,97.43,97.52,38024.0,69.1641,69.2067,69.1428,69.2067,38024.0
2015-07-13 10:20:00,97.52,97.56,97.49,97.5,30344.0,69.2067,69.2351,69.1854,69.1925,30344.0
2015-07-13 10:25:00,97.48,97.58,97.47,97.56,34777.0,69.1783,69.2493,69.1712,69.2351,34777.0
2015-07-13 10:30:00,97.55,97.58,97.47,97.5,23321.0,69.228,69.2493,69.1712,69.1925,23321.0
2015-07-13 10:35:00,97.48,97.48,97.39,97.45,11644.0,69.1783,69.1783,69.1144,69.157,11644.0
2015-07-13 10:40:00,97.46,97.54,97.44,97.51,11478.0,69.1641,69.2209,69.1499,69.1996,11478.0
2015-07-13 10:45:00,97.52,97.52,97.48,97.5,24986.0,69.2067,69.2067,69.1783,69.1925,24986.0
2015-07-13 10:50:00,97.51,97.55,97.51,97.55,16795.0,69.1996,69.228,69.1996,69.228,16795.0
2015-07-13 10:55:00,97.54,97.55,97.5,97.5,14249.0,69.2209,69.228,69.1925,69.1925,14249.0
2015-07-13 11:00:00,97.5,97.59,97.5,97.58,17778.0,69.1925,69.2563,69.1925,69.2493,17778.0
2015-07-13 11:05:00,97.59,97.71,97.59,97.69,23839.0,69.2563,69.3415,69.2563,69.3273,23839.0
2015-07-13 11:10:00,97.69,97.71,97.51,97.53,18267.0,69.3273,69.3415,69.1996,69.2138,18267.0
2015-07-13 11:15:00,97.52,97.58,97.52,97.56,11455.0,69.2067,69.2493,69.2067,69.2351,11455.0
2015-07-13 11:20:00,97.55,97.57,97.51,97.56,16606.0,69.228,69.2422,69.1996,69.2351,16606.0
2015-07-13 11:25:00,97.54,97.55,97.5,97.53,12738.0,69.2209,69.228,69.1925,69.2138,12738.0
2015-07-13 11:30:00,97.52,97.68,97.52,97.68,15831.0,69.2067,69.3202,69.2067,69.3202,15831.0
2015-07-13 11:35:00,97.68,97.69,97.61,97.61,6843.0,69.3202,69.3273,69.2705,69.2705,6843.0
2015-07-13 11:40:00,97.61,97.61,97.54,97.54,9068.0,69.2705,69.2705,69.2209,69.2209,9068.0
2015-07-13 11:45:00,97.56,97.56,97.5,97.55,24828.0,69.2351,69.2351,69.1925,69.228,24828.0
2015-07-13 11:50:00,97.55,97.62,97.54,97.58,9181.0,69.228,69.2776,69.2209,69.2493,9181.0
2015-07-13 11:55:00,97.58,97.6,97.52,97.57,6369.0,69.2493,69.2634,69.2067,69.2422,6369.0
2015-07-13 12:00:00,97.57,97.58,97.54,97.55,6401.0,69.2422,69.2493,69.2209,69.228,6401.0
2015-07-13 12:05:00,97.54,97.6,97.54,97.56,9056.0,69.2209,69.2634,69.2209,69.2351,9056.0
2015-07-13 12:10:00,97.56,97.57,97.47,97.52,12531.0,69.2351,69.2422,69.1712,69.2067,12531.0
2015-07-13 12:15:00,97.53,97.53,97.45,97.45,7798.0,69.2138,69.2138,69.157,69.157,7798.0
2015-07-13 12:20:00,97.45,97.48,97.44,97.45,7409.0,69.157,69.1783,69.1499,69.157,7409.0
2015-07-13 12:25:00,97.45,97.54,97.44,97.53,10021.0,69.157,69.2209,69.1499,69.2138,10021.0
2015-07-13 12:30:00,97.52,97.55,97.46,97.5,8135.0,69.2067,69.228,69.1641,69.1925,8135.0
2015-07-13 12:35:00,97.5,97.51,97.45,97.47,5434.0,69.1925,69.1996,69.157,69.1712,5434.0
2015-07-13 12:40:00,97.47,97.47,97.39,97.41,18467.0,69.1712,69.1712,69.1144,69.1286,18467.0
2015-07-13 12:45:00,97.42,97.45,97.4,97.44,7304.0,69.1357,69.157,69.1215,69.1499,7304.0
2015-07-13 12:50:00,97.45,97.45,97.4,97.41,17568.0,69.157,69.157,69.1215,69.1286,17568.0
2015-07-13 12:55:00,97.41,97.48,97.41,97.44,10331.0,69.1286,69.1783,69.1286,69.1499,10331.0
2015-07-13 13:00:00,97.43,97.54,97.42,97.5,15252.0,69.1428,69.2209,69.1357,69.1925,15252.0
2015-07-13 13:05:00,97.5,97.53,97.49,97.51,9999.0,69.1925,69.2138,69.1854,69.1996,9999.0
2015-07-13 13:10:00,97.51,97.54,97.5,97.52,11019.0,69.1996,69.2209,69.1925,69.2067,11019.0
2015-07-13 13:15:00,97.52,97.58,97.52,97.54,9063.0,69.2067,69.2493,69.2067,69.2209,9063.0
2015-07-13 13:20:00,97.53,97.59,97.51,97.59,6175.0,69.2138,69.2563,69.1996,69.2563,6175.0
2015-07-13 13:25:00,97.58,97.62,97.58,97.62,15458.0,69.2493,69.2776,69.2493,69.2776,15458.0
2015-07-13 13:30:00,97.63,97.65,97.6,97.63,8846.0,69.2847,69.2989,69.2634,69.2847,8846.0
2015-07-13 13:35:00,97.64,97.68,97.62,97.66,10512.0,69.2918,69.3202,69.2776,69.306,10512.0
2015-07-13 13:40:00,97.67,97.67,97.61,97.65,14915.0,69.3131,69.3131,69.2705,69.2989,14915.0
2015-07-13 13:45:00,97.66,97.66,97.62,97.62,22482.0,69.306,69.306,69.2776,69.2776,22482.0
2015-07-13 13:50:00,97.63,97.63,97.59,97.6,10033.0,69.2847,69.2847,69.2563,69.2634,10033.0
2015-07-13 13:55:00,97.59,97.65,97.58,97.6,13049.0,69.2563,69.2989,69.2493,69.2634,13049.0
2015-07-13 14:00:00,97.62,97.65,97.61,97.61,12678.0,69.2776,69.2989,69.2705,69.2705,12678.0
2015-07-13 14:05:00,97.6,97.68,97.6,97.68,9446.0,69.2634,69.3202,69.2634,69.3202,9446.0
2015-07-13 14:10:00,97.67,97.71,97.65,97.67,100524.0,69.3131,69.3415,69.2989,69.3131,100524.0
2015-07-13 14:15:00,97.67,97.76,97.66,97.74,167716.0,69.3131,69.377,69.306,69.3628,167716.0
2015-07-13 14:20:00,97.73,97.79,97.73,97.76,11953.0,69.3557,69.3983,69.3557,69.377,11953.0
2015-07-13 14:25:00,97.76,97.76,97.68,97.68,16032.0,69.377,69.377,69.3202,69.3202,16032.0
2015-07-13 14:30:00,97.67,97.74,97.65,97.74,19787.0,69.3131,69.3628,69.2989,69.3628,19787.0
2015-07-13 14:35:00,97.74,97.74,97.68,97.71,20038.0,69.3628,69.3628,69.3202,69.3415,20038.0
2015-07-13 14:40:00,97.71,97.74,97.7,97.71,11331.0,69.3415,69.3628,69.3344,69.3415,11331.0
2015-07-13 14:45:00,97.72,97.77,97.7,97.76,11295.0,69.3486,69.3841,69.3344,69.377,11295.0
2015-07-13 14:50:00,97.76,97.83,97.74,97.82,21066.0,69.377,69.4267,69.3628,69.4196,21066.0
2015-07-13 14:55:00,97.83,97.87,97.81,97.85,22968.0,69.4267,69.4551,69.4125,69.4409,22968.0
2015-07-13 15:00:00,97.85,97.92,97.81,97.84,55691.0,69.4409,69.4905,69.4125,69.4338,55691.0
2015-07-13 15:05:00,97.84,97.84,97.77,97.8,20155.0,69.4338,69.4338,69.3841,69.4054,20155.0
2015-07-13 15:10:00,97.8,97.84,97.78,97.8,21879.0,69.4054,69.4338,69.3912,69.4054,21879.0
2015-07-13 15:15:00,97.8,97.8,97.75,97.78,34771.0,69.4054,69.4054,69.3699,69.3912,34771.0
2015-07-13 15:20:00,97.78,97.87,97.77,97.87,47068.0,69.3912,69.4551,69.3841,69.4551,47068.0
2015-07-13 15:25:00,97.88,97.9,97.86,97.89,27269.0,69.4622,69.4763,69.448,69.4692,27269.0
2015-07-13 15:30:00,97.9,97.94,97.85,97.88,44181.0,69.4763,69.5047,69.4409,69.4622,44181.0
2015-07-13 15:35:00,97.88,97.89,97.83,97.84,46430.0,69.4622,69.4692,69.4267,69.4338,46430.0
2015-07-13 15:40:00,97.84,97.87,97.83,97.85,49797.0,69.4338,69.4551,69.4267,69.4409,49797.0
2015-07-13 15:45:00,97.85,97.86,97.8,97.81,53702.0,69.4409,69.448,69.4054,69.4125,53702.0
2015-07-13 15:50:00,97.81,97.83,97.78,97.81,131877.0,69.4125,69.4267,69.3912,69.4125,131877.0
2015-07-13 15:55:00,97.8,97.83,97.76,97.77,164393.0,69.4054,69.4267,69.377,69.3841,164393.0
2015-07-14 09:30:00,97.9,97.98,97.51,97.69,47770.0,69.4763,69.5331,69.1996,69.3273,47770.0
2015-07-14 09:35:00,97.68,97.77,97.58,97.68,8215.0,69.3202,69.3841,69.2493,69.3202,8215.0
2015-07-14 09:40:00,97.64,97.64,97.45,97.52,36407.0,69.2918,69.2918,69.157,69.2067,36407.0
2015-07-14 09:45:00,97.55,97.76,97.55,97.62,39317.0,69.228,69.377,69.228,69.2776,39317.0
2015-07-14 09:50:00,97.63,97.66,97.52,97.57,25511.0,69.2847,69.306,69.2067,69.2422,25511.0
2015-07-14 09:55:00,97.54,97.56,97.41,97.44,13463.0,69.2209,69.2351,69.1286,69.1499,13463.0
2015-07-14 10:00:00,97.44,97.44,97.27,97.33,19182.0,69.1499,69.1499,69.0293,69.0718,19182.0
2015-07-14 10:05:00,97.32,97.51,97.31,97.48,43171.0,69.0647,69.1996,69.0576,69.1783,43171.0
2015-07-14 10:10:00,97.48,97.62,97.44,97.59,24035.0,69.1783,69.2776,69.1499,69.2563,24035.0
2015-07-14 10:15:00,97.59,97.62,97.54,97.6,24932.0,69.2563,69.2776,69.2209,69.2634,24932.0
2015-07-14 10:20:00,97.61,97.63,97.51,97.56,14982.0,69.2705,69.2847,69.1996,69.2351,14982.0
2015-07-14 10:25:00,97.56,97.71,97.54,97.7,30323.0,69.2351,69.3415,69.2209,69.3344,30323.0
2015-07-14 10:30:00,97.72,97.84,97.71,97.79,20689.0,69.3486,69.4338,69.3415,69.3983,20689.0
2015-07-14 10:35:00,97.8,97.82,97.7,97.7,33927.0,69.4054,69.4196,69.3344,69.3344,33927.0
2015-07-14 10:40:00,97.71,97.79,97.7,97.76,15705.0,69.3415,69.3983,69.3344,69.377,15705.0
2015-07-14 10:45:00,97.77,97.77,97.64,97.66,7223.0,69.3841,69.3841,69.2918,69.306,7223.0
2015-07-14 10:50:00,97.65,97.77,97.65,97.76,8780.0,69.2989,69.3841,69.2989,69.377,8780.0
2015-07-14 10:55:00,97.75,97.76,97.7,97.75,21229.0,69.3699,69.377,69.3344,69.3699,21229.0
2015-07-14 11:00:00,97.76,97.92,97.75,97.92,18850.0,69.377,69.4905,69.3699,69.4905,18850.0
2015-07-14 11:05:00,97.92,97.98,97.91,97.98,14249.0,69.4905,69.5331,69.4834,69.5331,14249.0
2015-07-14 11:10:00,97.96,98.03,97.96,97.99,24292.0,69.5189,69.5686,69.5189,69.5402,24292.0
2015-07-14 11:15:00,98.0,98.04,98.0,98.02,20124.0,69.5473,69.5757,69.5473,69.5615,20124.0
2015-07-14 11:20:00,98.03,98.08,97.98,98.08,17882.0,69.5686,69.6041,69.5331,69.6041,17882.0
2015-07-14 11:25:00,98.05,98.07,97.98,98.0,23335.0,69.5828,69.597,69.5331,69.5473,23335.0
2015-07-14 11:30:00,98.02,98.06,98.0,98.05,25923.0,69.5615,69.5899,69.5473,69.5828,25923.0
2015-07-14 11:35:00,98.06,98.08,97.97,97.97,25800.0,69.5899,69.6041,69.526,69.526,25800.0
2015-07-14 11:40:00,97.96,97.97,97.86,97.86,9635.0,69.5189,69.526,69.448,69.448,9635.0
2015-07-14 11:45:00,97.87,97.9,97.82,97.84,6900.0,69.4551,69.4763,69.4196,69.4338,6900.0
2015-07-14 11:50:00,97.82,97.87,97.81,97.87,21068.0,69.4196,69.4551,69.4125,69.4551,21068.0
2015-07-14 11:55:00,97.84,97.91,97.81,97.83,19432.0,69.4338,69.4834,69.4125,69.4267,19432.0
2015-07-14 12:00:00,97.83,97.9,97.81,97.83,14131.0,69.4267,69.4763,69.4125,69.4267,14131.0
2015-07-14 12:05:00,97.83,97.83,97.78,97.8,4798.0,69.4267,69.4267,69.3912,69.4054,4798.0
2015-07-14 12:10:00,97.81,97.81,97.75,97.77,9228.0,69.4125,69.4125,69.3699,69.3841,9228.0
2015-07-14 12:15:00,97.75,97.84,97.75,97.81,9551.0,69.3699,69.4338,69.3699,69.4125,9551.0
2015-07-14 12:20:00,97.81,97.84,97.77,97.8,8857.0,69.4125,69.4338,69.3841,69.4054,8857.0
2015-07-14 12:25:00,97.81,97.85,97.81,97.81,8478.0,69.4125,69.4409,69.4125,69.4125,8478.0
2015-07-14 12:30:00,97.81,97.85,97.81,97.84,13110.0,69.4125,69.4409,69.4125,69.4338,13110.0
2015-07-14 12:35:00,97.84,97.84,97.78,97.78,17040.0,69.4338,69.4338,69.3912,69.3912,17040.0
2015-07-14 12:40:00,97.79,97.79,97.73,97.77,10201.0,69.3983,69.3983,69.3557,69.3841,10201.0
2015-07-14 12:45:00,97.78,97.78,97.66,97.71,16399.0,69.3912,69.3912,69.306,69.3415,16399.0
2015-07-14 12:50:00,97.72,97.79,97.72,97.73,15369.0,69.3486,69.3983,69.3486,69.3557,15369.0
2015-07-14 12:55:00,97.71,97.85,97.71,97.84,16072.0,69.3415,69.4409,69.3415,69.4338,16072.0
2015-07-14 13:00:00,97.84,97.85,97.78,97.78,6873.0,69.4338,69.4409,69.3912,69.3912,6873.0
2015-07-14 13:05:00,97.76,97.8,97.72,97.78,6903.0,69.377,69.4054,69.3486,69.3912,6903.0
2015-07-14 13:10:00,97.79,97.82,97.73,97.75,17548.0,69.3983,69.4196,69.3557,69.3699,17548.0
2015-07-14 13:15:00,97.75,97.76,97.71,97.73,6314.0,69.3699,69.377,69.3415,69.3557,6314.0
2015-07-14 13:20:00,97.74,97.75,97.71,97.73,7836.0,69.3628,69.3699,69.3415,69.3557,7836.0
2015-07-14 13:25:00,97.73,97.81,97.7,97.79,18225.0,69.3557,69.4125,69.3344,69.3983,18225.0
2015-07-14 13:30:00,97.8,97.8,97.78,97.78,8787.0,69.4054,69.4054,69.3912,69.3912,8787.0
2015-07-14 13:35:00,97.78,97.83,97.76,97.83,18945.0,69.3912,69.4267,69.377,69.4267,18945.0
2015-07-14 13:40:00,97.83,97.87,97.82,97.82,10796.0,69.4267,69.4551,69.4196,69.4196,10796.0
2015-07-14 13:45:00,97.83,97.88,97.82,97.86,18461.0,69.4267,69.4622,69.4196,69.448,18461.0
2015-07-14 13:50:00,97.87,97.96,97.85,97.96,16808.0,69.4551,69.5189,69.4409,69.5189,16808.0
2015-07-14 13:55:00,97.94,97.94,97.89,97.9,14019.0,69.5047,69.5047,69.4692,69.4763,14019.0
2015-07-14 14:00:00,97.91,97.91,97.83,97.86,12085.0,69.4834,69.4834,69.4267,69.448,12085.0
2015-07-14 14:05:00,97.87,97.89,97.84,97.89,16457.0,69.4551,69.4692,69.4338,69.4692,16457.0
2015-07-14 14:10:00,97.89,97.9,97.82,97.83,20460.0,69.4692,69.4763,69.4196,69.4267,20460.0
2015-07-14 14:15:00,97.82,97.83,97.78,97.79,20608.0,69.4196,69.4267,69.3912,69.3983,20608.0
2015-07-14 14:20:00,97.79,97.91,97.78,97.89,23954.0,69.3983,69.4834,69.3912,69.4692,23954.0
2015-07-14 14:25:00,97.89,97.91,97.82,97.9,17115.0,69.4692,69.4834,69.4196,69.4763,17115.0
2015-07-14 14:30:00,97.9,98.0,97.9,97.98,17304.0,69.4763,69.5473,69.4763,69.5331,17304.0
2015-07-14 14:35:00,97.97,98.02,97.96,98.02,13834.0,69.526,69.5615,69.5189,69.5615,13834.0
2015-07-14 14:40:00,98.02,98.08,98.02,98.06,18350.0,69.5615,69.6041,69.5615,69.5899,18350.0
2015-07-14 14:45:00,98.06,98.07,98.0,98.01,17260.0,69.5899,69.597,69.5473,69.5544,17260.0
2015-07-14 14:50:00,98.01,98.02,97.95,98.02,18012.0,69.5544,69.5615,69.5118,69.5615,18012.0
2015-07-14 14:55:00,98.01,98.03,98.0,98.02,18909.0,69.5544,69.5686,69.5473,69.5615,18909.0
2015-07-14 15:00:00,98.02,98.1,98.01,98.08,27537.0,69.5615,69.6183,69.5544,69.6041,27537.0
2015-07-14 15:05:00,98.09,98.1,98.05,98.06,16409.0,69.6112,69.6183,69.5828,69.5899,16409.0
2015-07-14 15:10:00,98.05,98.1,98.05,98.1,13451.0,69.5828,69.6183,69.5828,69.6183,13451.0
2015-07-14 15:15:00,98.1,98.11,98.02,98.09,30796.0,69.6183,69.6254,69.5615,69.6112,30796.0
2015-07-14 15:20:00,98.09,98.1,97.97,97.99,67665.0,69.6112,69.6183,69.526,69.5402,67665.0
2015-07-14 15:25:00,97.98,98.01,97.89,97.99,71389.0,69.5331,69.5544,69.4692,69.5402,71389.0
2015-07-14 15:30:00,97.99,98.03,97.94,97.95,56512.0,69.5402,69.5686,69.5047,69.5118,56512.0
2015-07-14 15:35:00,97.95,98.01,97.92,97.95,107695.0,69.5118,69.5544,69.4905,69.5118,107695.0
2015-07-14 15:40:00,97.95,98.01,97.91,98.01,92355.0,69.5118,69.5544,69.4834,69.5544,92355.0
2015-07-14 15:45:00,98.01,98.03,97.98,98.02,68659.0,69.5544,69.5686,69.5331,69.5615,68659.0
2015-07-14 15:50:00,98.01,98.02,97.91,97.95,97001.0,69.5544,69.5615,69.4834,69.5118,97001.0
2015-07-14 15:55:00,97.96,97.97,97.85,97.86,141152.0,69.5189,69.526,69.4409,69.448,141152.0
2015-07-15 09:30:00,97.91,97.96,97.54,97.88,37552.0,69.4834,69.5189,69.2209,69.4622,37552.0
2015-07-15 09:35:00,97.83,97.83,97.66,97.73,19908.0,69.4267,69.4267,69.306,69.3557,19908.0
2015-07-15 09:40:00,97.74,97.75,97.61,97.67,9418.0,69.3628,69.3699,69.2705,69.3131,9418.0
2015-07-15 09:45:00,97.64,97.7,97.52,97.52,15831.0,69.2918,69.3344,69.2067,69.2067,15831.0
2015-07-15 09:50:00,97.57,97.6,97.5,97.54,17217.0,69.2422,69.2634,69.1925,69.2209,17217.0
2015-07-15 09:55:00,97.55,97.69,97.51,97.55,47841.0,69.228,69.3273,69.1996,69.228,47841.0
2015-07-15 10:00:00,97.53,97.54,97.44,97.5,14820.0,69.2138,69.2209,69.1499,69.1925,14820.0
2015-07-15 10:05:00,97.49,97.71,97.48,97.71,16773.0,69.1854,69.3415,69.1783,69.3415,16773.0
2015-07-15 10:10:00,97.72,97.72,97.6,97.6,34051.0,69.3486,69.3486,69.2634,69.2634,34051.0
2015-07-15 10:15:00,97.62,97.64,97.55,97.55,14714.0,69.2776,69.2918,69.228,69.228,14714.0
2015-07-15 10:20:00,97.56,97.6,97.48,97.48,19995.0,69.2351,69.2634,69.1783,69.1783,19995.0
2015-07-15 10:25:00,97.5,97.58,97.48,97.53,16212.0,69.1925,69.2493,69.1783,69.2138,16212.0
2015-07-15 10:30:00,97.54,97.55,97.45,97.5,10834.0,69.2209,69.228,69.157,69.1925,10834.0
2015-07-15 10:35:00,97.5,97.55,97.46,97.53,14522.0,69.1925,69.228,69.1641,69.2138,14522.0
2015-07-15 10:40:00,97.53,97.58,97.5,97.58,12457.0,69.2138,69.2493,69.1925,69.2493,12457.0
2015-07-15 10:45:00,97.59,97.61,97.56,97.6,9360.0,69.2563,69.2705,69.2351,69.2634,9360.0
2015-07-15 10:50:00,97.62,97.64,97.6,97.62,7626.0,69.2776,69.2918,69.2634,69.2776,7626.0
2015-07-15 10:55:00,97.64,97.65,97.56,97.61,17088.0,69.2918,69.2989,69.2351,69.2705,17088.0
2015-07-15 11:00:00,97.59,97.63,97.59,97.61,6268.0,69.2563,69.2847,69.2563,69.2705,6268.0
2015-07-15 11:05:00,97.62,97.62,97.52,97.54,13374.0,69.2776,69.2776,69.2067,69.2209,13374.0
2015-07-15 11:10:00,97.54,97.56,97.43,97.44,13162.0,69.2209,69.2351,69.1428,69.1499,13162.0
2015-07-15 11:15:00,97.44,97.46,97.41,97.42,9036.0,69.1499,69.1641,69.1286,69.1357,9036.0
2015-07-15 11:20:00,97.43,97.45,97.38,97.42,13199.0,69.1428,69.157,69.1073,69.1357,13199.0
2015-07-15 11:25:00,97.41,97.42,97.33,97.34,16767.0,69.1286,69.1357,69.0718,69.0789,16767.0
2015-07-15 11:30:00,97.34,97.43,97.34,97.37,9237.0,69.0789,69.1428,69.0789,69.1002,9237.0
2015-07-15 11:35:00,97.36,97.39,97.3,97.38,14608.0,69.0931,69.1144,69.0505,69.1073,14608.0
2015-07-15 11:40:00,97.38,97.39,97.32,97.39,9293.0,69.1073,69.1144,69.0647,69.1144,9293.0
2015-07-15 11:45:00,97.38,97.4,97.3,97.3,10541.0,69.1073,69.1215,69.0505,69.0505,10541.0
2015-07-15 11:50:00,97.31,97.35,97.29,97.32,10565.0,69.0576,69.086,69.0434,69.0647,10565.0
2015-07-15 11:55:00,97.31,97.34,97.26,97.33,5589.0,69.0576,69.0789,69.0222,69.0718,5589.0
2015-07-15 12:00:00,97.33,97.34,97.3,97.32,6632.0,69.0718,69.0789,69.0505,69.0647,6632.0
2015-07-15 12:05:00,97.32,97.33,97.3,97.32,6627.0,69.0647,69.0718,69.0505,69.0647,6627.0
2015-07-15 12:10:00,97.33,97.34,97.3,97.32,9562.0,69.0718,69.0789,69.0505,69.0647,9562.0
2015-07-15 12:15:00,97.32,97.35,97.27,97.29,9193.0,69.0647,69.086,69.0293,69.0434,9193.0
2015-07-15 12:20:00,97.3,97.38,97.3,97.33,11426.0,69.0505,69.1073,69.0505,69.0718,11426.0
2015-07-15 12:25:00,97.33,97.41,97.33,97.4,7102.0,69.0718,69.1286,69.0718,69.1215,7102.0
2015-07-15 12:30:00,97.38,97.41,97.25,97.27,15296.0,69.1073,69.1286,69.0151,69.0293,15296.0
2015-07-15 12:35:00,97.27,97.34,97.26,97.34,10017.0,69.0293,69.0789,69.0222,69.0789,10017.0
2015-07-15 12:40:00,97.33,97.34,97.24,97.32,18093.0,69.0718,69.0789,69.008,69.0647,18093.0
2015-07-15 12:45:00,97.33,97.34,97.29,97.31,8809.0,69.0718,69.0789,69.0434,69.0576,8809.0
2015-07-15 12:50:00,97.31,97.33,97.26,97.32,11946.0,69.0576,69.0718,69.0222,69.0647,11946.0
2015-07-15 12:55:00,97.33,97.36,97.3,97.36,8304.0,69.0718,69.0931,69.0505,69.0931,8304.0
2015-07-15 13:00:00,97.35,97.36,97.27,97.29,6706.0,69.086,69.0931,69.0293,69.0434,6706.0
2015-07-15 13:05:00,97.3,97.34,97.29,97.33,6506.0,69.0505,69.0789,69.0434,69.0718,6506.0
2015-07-15 13:10:00,97.33,97.36,97.29,97.36,9576.0,69.0718,69.0931,69.0434,69.0931,9576.0
2015-07-15 13:15:00,97.37,97.4,97.32,97.32,13944.0,69.1002,69.1215,69.0647,69.0647,13944.0
2015-07-15 13:20:00,97.31,97.33,97.27,97.3,5775.0,69.0576,69.0718,69.0293,69.0505,5775.0
2015-07-15 13:25:00,97.3,97.33,97.26,97.32,9464.0,69.0505,69.0718,69.0222,69.0647,9464.0
2015-07-15 13:30:00,97.32,97.38,97.31,97.38,14776.0,69.0647,69.1073,69.0576,69.1073,14776.0
2015-07-15 13:35:00,97.38,97.4,97.28,97.3,14985.0,69.1073,69.1215,69.0364,69.0505,14985.0
2015-07-15 13:40:00,97.3,97.35,97.29,97.33,8486.0,69.0505,69.086,69.0434,69.0718,8486.0
2015-07-15 13:45:00,97.34,97.37,97.31,97.31,10668.0,69.0789,69.1002,69.0576,69.0576,10668.0
2015-07-15 13:50:00,97.31,97.31,97.26,97.29,9525.0,69.0576,69.0576,69.0222,69.0434,9525.0
2015-07-15 13:55:00,97.29,97.29,97.25,97.29,8854.0,69.0434,69.0434,69.0151,69.0434,8854.0
2015-07-15 14:00:00,97.3,97.31,97.25,97.29,10447.0,69.0505,69.0576,69.0151,69.0434,10447.0
2015-07-15 14:05:00,97.3,97.32,97.28,97.29,9778.0,69.0505,69.0647,69.0364,69.0434,9778.0
2015-07-15 14:10:00,97.28,97.3,97.25,97.29,6393.0,69.0364,69.0505,69.0151,69.0434,6393.0
2015-07-15 14:15:00,97.29,97.32,97.26,97.3,16231.0,69.0434,69.0647,69.0222,69.0505,16231.0
2015-07-15 14:20:00,97.3,97.33,97.29,97.3,10782.0,69.0505,69.0718,69.0434,69.0505,10782.0
2015-07-15 14:25:00,97.29,97.31,97.25,97.26,14719.0,69.0434,69.0576,69.0151,69.0222,14719.0
2015-07-15 14:30:00,97.26,97.27,97.15,97.16,16560.0,69.0222,69.0293,68.9441,68.9512,16560.0
2015-07-15 14:35:00,97.16,97.17,97.07,97.12,18782.0,68.9512,68.9583,68.8873,68.9228,18782.0
2015-07-15 14:40:00,97.13,97.16,97.04,97.04,19909.0,68.9299,68.9512,68.866,68.866,19909.0
2015-07-15 14:45:00,97.04,97.11,96.98,97.11,35328.0,68.866,68.9157,68.8235,68.9157,35328.0
2015-07-15 14:50:00,97.1,97.1,97.04,97.09,25559.0,68.9086,68.9086,68.866,68.9015,25559.0
2015-07-15 14:55:00,97.07,97.15,97.07,97.15,30108.0,68.8873,68.9441,68.8873,68.9441,30108.0
2015-07-15 15:00:00,97.16,97.17,97.08,97.11,21171.0,68.9512,68.9583,68.8944,68.9157,21171.0
2015-07-15 15:05:00,97.12,97.12,97.04,97.05,31327.0,68.9228,68.9228,68.866,68.8731,31327.0
2015-07-15 15:10:00,97.04,97.08,96.99,97.01,18884.0,68.866,68.8944,68.8305,68.8447,18884.0
2015-07-15 15:15:00,97.0,97.08,97.0,97.06,31141.0,68.8376,68.8944,68.8376,68.8802,31141.0
2015-07-15 15:20:00,97.06,97.09,97.01,97.07,17108.0,68.8802,68.9015,68.8447,68.8873,17108.0
2015-07-15 15:25:00,97.07,97.17,97.02,97.17,21029.0,68.8873,68.9583,68.8518,68.9583,21029.0
2015-07-15 15:30:00,97.16,97.19,97.1,97.15,37897.0,68.9512,68.9725,68.9086,68.9441,37897.0
2015-07-15 15:35:00,97.16,97.25,97.14,97.15,36426.0,68.9512,69.0151,68.937,68.9441,36426.0
2015-07-15 15:40:00,97.15,97.17,97.07,97.14,44494.0,68.9441,68.9583,68.8873,68.937,44494.0
2015-07-15 15:45:00,97.13,97.15,97.07,97.14,44008.0,68.9299,68.9441,68.8873,68.937,44008.0
2015-07-15 15:50:00,97.14,97.24,97.14,97.23,57294.0,68.937,69.008,68.937,69.0009,57294.0
2015-07-15 15:55:00,97.23,97.24,97.15,97.2,118966.0,69.0009,69.008,68.9441,68.9796,118966.0
2015-07-16 09:30:00,97.86,97.98,97.6,97.72,37177.0,69.448,69.5331,69.2634,69.3486,37177.0
2015-07-16 09:35:00,97.7,97.83,97.66,97.68,12792.0,69.3344,69.4267,69.306,69.3202,12792.0
2015-07-16 09:40:00,97.69,97.89,97.68,97.84,30146.0,69.3273,69.4692,69.3202,69.4338,30146.0
2015-07-16 09:45:00,97.84,97.96,97.78,97.89,27468.0,69.4338,69.5189,69.3912,69.4692,27468.0
2015-07-16 09:50:00,97.9,97.94,97.7,97.72,14834.0,69.4763,69.5047,69.3344,69.3486,14834.0
2015-07-16 09:55:00,97.72,97.73,97.61,97.63,11020.0,69.3486,69.3557,69.2705,69.2847,11020.0
2015-07-16 10:00:00,97.63,97.69,97.59,97.65,12881.0,69.2847,69.3273,69.2563,69.2989,12881.0
2015-07-16 10:05:00,97.62,97.73,97.59,97.66,14040.0,69.2776,69.3557,69.2563,69.306,14040.0
2015-07-16 10:10:00,97.66,97.76,97.61,97.69,16573.0,69.306,69.377,69.2705,69.3273,16573.0
2015-07-16 10:15:00,97.69,97.73,97.67,97.69,12839.0,69.3273,69.3557,69.3131,69.3273,12839.0
2015-07-16 10:20:00,97.69,97.75,97.68,97.73,12541.0,69.3273,69.3699,69.3202,69.3557,12541.0
2015-07-16 10:25:00,97.72,97.73,97.63,97.64,21485.0,69.3486,69.3557,69.2847,69.2918,21485.0
2015-07-16 10:30:00,97.65,97.66,97.56,97.58,13162.0,69.2989,69.306,69.2351,69.2493,13162.0
2015-07-16 10:35:00,97.58,97.64,97.58,97.6,9617.0,69.2493,69.2918,69.2493,69.2634,9617.0
2015-07-16 10:40:00,97.58,97.6,97.51,97.51,16049.0,69.2493,69.2634,69.1996,69.1996,16049.0
2015-07-16 10:45:00,97.51,97.54,97.47,97.54,13911.0,69.1996,69.2209,69.1712,69.2209,13911.0
2015-07-16 10:50:00,97.55,97.65,97.54,97.64,13359.0,69.228,69.2989,69.2209,69.2918,13359.0
2015-07-16 10:55:00,97.64,97.67,97.56,97.56,7086.0,69.2918,69.3131,69.2351,69.2351,7086.0
2015-07-16 11:00:00,97.57,97.64,97.57,97.61,8718.0,69.2422,69.2918,69.2422,69.2705,8718.0
2015-07-16 11:05:00,97.6,97.62,97.54,97.54,9868.0,69.2634,69.2776,69.2209,69.2209,9868.0
2015-07-16 11:10:00,97.54,97.54,97.49,97.53,12798.0,69.2209,69.2209,69.1854,69.2138,12798.0
2015-07-16 11:15:00,97.54,97.56,97.49,97.51,8724.0,69.2209,69.2351,69.1854,69.1996,8724.0
2015-07-16 11:20:00,97.5,97.52,97.44,97.49,17487.0,69.1925,69.2067,69.1499,69.1854,17487.0
2015-07-16 11:25:00,97.48,97.64,97.48,97.64,18206.0,69.1783,69.2918,69.1783,69.2918,18206.0
2015-07-16 11:30:00,97.64,97.72,97.64,97.69,14441.0,69.2918,69.3486,69.2918,69.3273,14441.0
2015-07-16 11:35:00,97.7,97.7,97.64,97.67,8193.0,69.3344,69.3344,69.2918,69.3131,8193.0
2015-07-16 11:40:00,97.67,97.7,97.64,97.68,13707.0,69.3131,69.3344,69.2918,69.3202,13707.0
2015-07-16 11:45:00,97.69,97.71,97.66,97.67,7384.0,69.3273,69.3415,69.306,69.3131,7384.0
2015-07-16 11:50:00,97.66,97.71,97.62,97.63,17052.0,69.306,69.3415,69.2776,69.2847,17052.0
2015-07-16 11:55:00,97.63,97.65,97.59,97.59,8955.0,69.2847,69.2989,69.2563,69.2563,8955.0
2015-07-16 12:00:00,97.6,97.61,97.53,97.54,14614.0,69.2634,69.2705,69.2138,69.2209,14614.0
2015-07-16 12:05:00,97.55,97.55,97.49,97.53,11190.0,69.228,69.228,69.1854,69.2138,11190.0
2015-07-16 12:10:00,97.52,97.6,97.52,97.6,9167.0,69.2067,69.2634,69.2067,69.2634,9167.0
2015-07-16 12:15:00,97.61,97.63,97.58,97.61,12781.0,69.2705,69.2847,69.2493,69.2705,12781.0
2015-07-16 12:20:00,97.61,97.64,97.57,97.58,11901.0,69.2705,69.2918,69.2422,69.2493,11901.0
2015-07-16 12:25:00,97.59,97.62,97.58,97.61,7974.0,69.2563,69.2776,69.2493,69.2705,7974.0
2015-07-16 12:30:00,97.61,97.63,97.58,97.62,7991.0,69.2705,69.2847,69.2493,69.2776,7991.0
2015-07-16 12:35:00,97.6,97.63,97.56,97.59,11742.0,69.2634,69.2847,69.2351,69.2563,11742.0
2015-07-16 12:40:00,97.6,97.62,97.59,97.62,5452.0,69.2634,69.2776,69.2563,69.2776,5452.0
2015-07-16 12:45:00,97.61,97.62,97.57,97.62,8601.0,69.2705,69.2776,69.2422,69.2776,8601.0
2015-07-16 12:50:00,97.6,97.67,97.59,97.66,13315.0,69.2634,69.3131,69.2563,69.306,13315.0
2015-07-16 12:55:00,97.66,97.7,97.65,97.68,12587.0,69.306,69.3344,69.2989,69.3202,12587.0
2015-07-16 13:00:00,97.67,97.68,97.63,97.65,11340.0,69.3131,69.3202,69.2847,69.2989,11340.0
2015-07-16 13:05:00,97.64,97.67,97.58,97.58,4765.0,69.2918,69.3131,69.2493,69.2493,4765.0
2015-07-16 13:10:00,97.58,97.61,97.55,97.56,6465.0,69.2493,69.2705,69.228,69.2351,6465.0
2015-07-16 13:15:00,97.57,97.57,97.48,97.5,9468.0,69.2422,69.2422,69.1783,69.1925,9468.0
2015-07-16 13:20:00,97.5,97.53,97.48,97.53,10155.0,69.1925,69.2138,69.1783,69.2138,10155.0
2015-07-16 13:25:00,97.54,97.6,97.52,97.55,14660.0,69.2209,69.2634,69.2067,69.228,14660.0
2015-07-16 13:30:00,97.56,97.57,97.52,97.53,11801.0,69.2351,69.2422,69.2067,69.2138,11801.0
2015-07-16 13:35:00,97.53,97.53,97.48,97.53,12849.0,69.2138,69.2138,69.1783,69.2138,12849.0
2015-07-16 13:40:00,97.52,97.55,97.51,97.54,14393.0,69.2067,69.228,69.1996,69.2209,14393.0
2015-07-16 13:45:00,97.54,97.54,97.49,97.5,10103.0,69.2209,69.2209,69.1854,69.1925,10103.0
2015-07-16 13:50:00,97.49,97.49,97.41,97.43,13812.0,69.1854,69.1854,69.1286,69.1428,13812.0
2015-07-16 13:55:00,97.43,97.44,97.37,97.39,13493.0,69.1428,69.1499,69.1002,69.1144,13493.0
2015-07-16 14:00:00,97.37,97.43,97.36,97.43,11276.0,69.1002,69.1428,69.0931,69.1428,11276.0
2015-07-16 14:05:00,97.43,97.44,97.38,97.39,8269.0,69.1428,69.1499,69.1073,69.1144,8269.0
2015-07-16 14:10:00,97.39,97.42,97.38,97.42,5797.0,69.1144,69.1357,69.1073,69.1357,5797.0
2015-07-16 14:15:00,97.44,97.48,97.44,97.47,9415.0,69.1499,69.1783,69.1499,69.1712,9415.0
2015-07-16 14:20:00,97.47,97.49,97.43,97.43,7603.0,69.1712,69.1854,69.1428,69.1428,7603.0
2015-07-16 14:25:00,97.45,97.52,97.43,97.49,11073.0,69.157,69.2067,69.1428,69.1854,11073.0
2015-07-16 14:30:00,97.48,97.57,97.48,97.56,8933.0,69.1783,69.2422,69.1783,69.2351,8933.0
2015-07-16 14:35:00,97.57,97.62,97.56,97.61,8935.0,69.2422,69.2776,69.2351,69.2705,8935.0
2015-07-16 14:40:00,97.61,97.68,97.61,97.65,9383.0,69.2705,69.3202,69.2705,69.2989,9383.0
2015-07-16 14:45:00,97.65,97.67,97.6,97.61,10513.0,69.2989,69.3131,69.2634,69.2705,10513.0
2015-07-16 14:50:00,97.62,97.62,97.58,97.59,7944.0,69.2776,69.2776,69.2493,69.2563,7944.0
2015-07-16 14:55:00,97.58,97.61,97.56,97.6,15915.0,69.2493,69.2705,69.2351,69.2634,15915.0
2015-07-16 15:00:00,97.6,97.6,97.56,97.57,8954.0,69.2634,69.2634,69.2351,69.2422,8954.0
2015-07-16 15:05:00,97.56,97.56,97.49,97.49,18623.0,69.2351,69.2351,69.1854,69.1854,18623.0
2015-07-16 15:10:00,97.49,97.55,97.49,97.52,16084.0,69.1854,69.228,69.1854,69.2067,16084.0
2015-07-16 15:15:00,97.52,97.55,97.5,97.51,16828.0,69.2067,69.228,69.1925,69.1996,16828.0
2015-07-16 15:20:00,97.52,97.55,97.51,97.55,12446.0,69.2067,69.228,69.1996,69.228,12446.0
2015-07-16 15:25:00,97.55,97.58,97.53,97.57,14933.0,69.228,69.2493,69.2138,69.2422,14933.0
2015-07-16 15:30:00,97.56,97.59,97.54,97.55,23370.0,69.2351,69.2563,69.2209,69.228,23370.0
2015-07-16 15:35:00,97.55,97.59,97.55,97.55,21088.0,69.228,69.2563,69.228,69.228,21088.0
2015-07-16 15:40:00,97.56,97.56,97.5,97.5,20905.0,69.2351,69.2351,69.1925,69.1925,20905.0
2015-07-16 15:45:00,97.5,97.5,97.45,97.49,33002.0,69.1925,69.1925,69.157,69.1854,33002.0
2015-07-16 15:50:00,97.48,97.51,97.48,97.51,30166.0,69.1783,69.1996,69.1783,69.1996,30166.0
2015-07-16 15:55:00,97.51,97.53,97.46,97.48,69227.0,69.1996,69.2138,69.1641,69.1783,69227.0
2015-07-17 09:30:00,97.17,97.48,97.16,97.35,132701.0,68.9583,69.1783,68.9512,69.086,132701.0
2015-07-17 09:35:00,97.34,97.38,97.23,97.3,15553.0,69.0789,69.1073,69.0009,69.0505,15553.0
2015-07-17 09:40:00,97.32,97.37,97.06,97.15,30251.0,69.0647,69.1002,68.8802,68.9441,30251.0
2015-07-17 09:45:00,97.11,97.34,97.1,97.25,37990.0,68.9157,69.0789,68.9086,69.0151,37990.0
2015-07-17 09:50:00,97.27,97.35,97.21,97.32,17913.0,69.0293,69.086,68.9867,69.0647,17913.0
2015-07-17 09:55:00,97.3,97.41,97.27,97.38,20190.0,69.0505,69.1286,69.0293,69.1073,20190.0
2015-07-17 10:00:00,97.43,97.43,97.25,97.28,15757.0,69.1428,69.1428,69.0151,69.0364,15757.0
2015-07-17 10:05:00,97.29,97.42,97.29,97.3,50430.0,69.0434,69.1357,69.0434,69.0505,50430.0
2015-07-17 10:10:00,97.32,97.42,97.27,97.31,11327.0,69.0647,69.1357,69.0293,69.0576,11327.0
2015-07-17 10:15:00,97.29,97.4,97.23,97.37,13368.0,69.0434,69.1215,69.0009,69.1002,13368.0
2015-07-17 10:20:00,97.33,97.4,97.3,97.4,12475.0,69.0718,69.1215,69.0505,69.1215,12475.0
2015-07-17 10:25:00,97.42,97.43,97.35,97.41,31460.0,69.1357,69.1428,69.086,69.1286,31460.0
2015-07-17 10:30:00,97.42,97.44,97.37,97.42,8279.0,69.1357,69.1499,69.1002,69.1357,8279.0
2015-07-17 10:35:00,97.42,97.53,97.41,97.52,29646.0,69.1357,69.2138,69.1286,69.2067,29646.0
2015-07-17 10:40:00,97.53,97.77,97.51,97.69,80665.0,69.2138,69.3841,69.1996,69.3273,80665.0
2015-07-17 10:45:00,97.69,97.85,97.69,97.82,50776.0,69.3273,69.4409,69.3273,69.4196,50776.0
2015-07-17 10:50:00,97.82,98.07,97.82,97.97,99296.0,69.4196,69.597,69.4196,69.526,99296.0
2015-07-17 10:55:00,97.99,98.12,97.97,98.08,58694.0,69.5402,69.6325,69.526,69.6041,58694.0
2015-07-17 11:00:00,98.06,98.06,97.92,98.01,36525.0,69.5899,69.5899,69.4905,69.5544,36525.0
2015-07-17 11:05:00,98.01,98.05,97.95,97.95,23843.0,69.5544,69.5828,69.5118,69.5118,23843.0
2015-07-17 11:10:00,97.96,98.0,97.93,97.97,27021.0,69.5189,69.5473,69.4976,69.526,27021.0
2015-07-17 11:15:00,97.97,97.97,97.91,97.94,24391.0,69.526,69.526,69.4834,69.5047,24391.0
2015-07-17 11:20:00,97.93,97.95,97.81,97.9,40448.0,69.4976,69.5118,69.4125,69.4763,40448.0
2015-07-17 11:25:00,97.88,97.89,97.73,97.73,15903.0,69.4622,69.4692,69.3557,69.3557,15903.0
2015-07-17 11:30:00,97.74,97.76,97.65,97.66,29085.0,69.3628,69.377,69.2989,69.306,29085.0
2015-07-17 11:35:00,97.64,97.68,97.6,97.61,23630.0,69.2918,69.3202,69.2634,69.2705,23630.0
2015-07-17 11:40:00,97.61,97.63,97.54,97.56,19057.0,69.2705,69.2847,69.2209,69.2351,19057.0
2015-07-17 11:45:00,97.56,97.56,97.45,97.51,30685.0,69.2351,69.2351,69.157,69.1996,30685.0
2015-07-17 11:50:00,97.51,97.53,97.45,97.45,20418.0,69.1996,69.2138,69.157,69.157,20418.0
2015-07-17 11:55:00,97.45,97.47,97.41,97.45,18758.0,69.157,69.1712,69.1286,69.157,18758.0
2015-07-17 12:00:00,97.45,97.47,97.4,97.42,20597.0,69.157,69.1712,69.1215,69.1357,20597.0
2015-07-17 12:05:00,97.42,97.44,97.36,97.37,12819.0,69.1357,69.1499,69.0931,69.1002,12819.0
2015-07-17 12:10:00,97.39,97.48,97.39,97.45,9229.0,69.1144,69.1783,69.1144,69.157,9229.0
2015-07-17 12:15:00,97.45,97.5,97.45,97.48,8368.0,69.157,69.1925,69.157,69.1783,8368.0
2015-07-17 12:20:00,97.47,97.48,97.41,97.44,13884.0,69.1712,69.1783,69.1286,69.1499,13884.0
2015-07-17 12:25:00,97.44,97.49,97.43,97.46,19699.0,69.1499,69.1854,69.1428,69.1641,19699.0
2015-07-17 12:30:00,97.46,97.54,97.45,97.51,15581.0,69.1641,69.2209,69.157,69.1996,15581.0
2015-07-17 12:35:00,97.52,97.52,97.48,97.51,9027.0,69.2067,69.2067,69.1783,69.1996,9027.0
2015-07-17 12:40:00,97.5,97.51,97.47,97.48,7998.0,69.1925,69.1996,69.1712,69.1783,7998.0
2015-07-17 12:45:00,97.49,97.5,97.44,97.47,19221.0,69.1854,69.1925,69.1499,69.1712,19221.0
2015-07-17 12:50:00,97.47,97.52,97.47,97.52,6721.0,69.1712,69.2067,69.1712,69.2067,6721.0
2015-07-17 12:55:00,97.51,97.54,97.47,97.53,11651.0,69.1996,69.2209,69.1712,69.2138,11651.0
2015-07-17 13:00:00,97.52,97.57,97.52,97.56,5975.0,69.2067,69.2422,69.2067,69.2351,5975.0
2015-07-17 13:05:00,97.56,97.58,97.54,97.55,11265.0,69.2351,69.2493,69.2209,69.228,11265.0
2015-07-17 13:10:00,97.55,97.56,97.53,97.54,4387.0,69.228,69.2351,69.2138,69.2209,4387.0
2015-07-17 13:15:00,97.54,97.54,97.44,97.45,17382.0,69.2209,69.2209,69.1499,69.157,17382.0
2015-07-17 13:20:00,97.45,97.49,97.45,97.47,6002.0,69.157,69.1854,69.157,69.1712,6002.0
2015-07-17 13:25:00,97.46,97.47,97.32,97.34,15782.0,69.1641,69.1712,69.0647,69.0789,15782.0
2015-07-17 13:30:00,97.34,97.34,97.24,97.25,18685.0,69.0789,69.0789,69.008,69.0151,18685.0
2015-07-17 13:35:00,97.25,97.25,97.2,97.21,16763.0,69.0151,69.0151,68.9796,68.9867,16763.0
2015-07-17 13:40:00,97.21,97.25,97.2,97.22,28822.0,68.9867,69.0151,68.9796,68.9938,28822.0
2015-07-17 13:45:00,97.23,97.25,97.22,97.23,25237.0,69.0009,69.0151,68.9938,69.0009,25237.0
2015-07-17 13:50:00,97.23,97.24,97.21,97.23,28517.0,69.0009,69.008,68.9867,69.0009,28517.0
2015-07-17 13:55:00,97.23,97.29,97.22,97.29,12943.0,69.0009,69.0434,68.9938,69.0434,12943.0
2015-07-17 14:00:00,97.28,97.3,97.27,97.28,10792.0,69.0364,69.0505,69.0293,69.0364,10792.0
2015-07-17 14:05:00,97.27,97.3,97.24,97.3,17192.0,69.0293,69.0505,69.008,69.0505,17192.0
2015-07-17 14:10:00,97.29,97.31,97.27,97.28,9080.0,69.0434,69.0576,69.0293,69.0364,9080.0
2015-07-17 14:15:00,97.28,97.34,97.27,97.33,10664.0,69.0364,69.0789,69.0293,69.0718,10664.0
2015-07-17 14:20:00,97.33,97.46,97.33,97.46,14425.0,69.0718,69.1641,69.0718,69.1641,14425.0
2015-07-17 14:25:00,97.45,97.49,97.44,97.47,9165.0,69.157,69.1854,69.1499,69.1712,9165.0
2015-07-17 14:30:00,97.49,97.51,97.47,97.5,12711.0,69.1854,69.1996,69.1712,69.1925,12711.0
2015-07-17 14:35:00,97.5,97.56,97.5,97.54,17482.0,69.1925,69.2351,69.1925,69.2209,17482.0
2015-07-17 14:40:00,97.55,97.57,97.52,97.53,15776.0,69.228,69.2422,69.2067,69.2138,15776.0
2015-07-17 14:45:00,97.53,97.59,97.53,97.58,13296.0,69.2138,69.2563,69.2138,69.2493,13296.0
2015-07-17 14:50:00,97.58,97.59,97.56,97.58,14561.0,69.2493,69.2563,69.2351,69.2493,14561.0
2015-07-17 14:55:00,97.57,97.58,97.43,97.43,27468.0,69.2422,69.2493,69.1428,69.1428,27468.0
2015-07-17 15:00:00,97.43,97.46,97.4,97.41,19646.0,69.1428,69.1641,69.1215,69.1286,19646.0
2015-07-17 15:05:00,97.41,97.42,97.39,97.42,16485.0,69.1286,69.1357,69.1144,69.1357,16485.0
2015-07-17 15:10:00,97.41,97.43,97.39,97.43,21328.0,69.1286,69.1428,69.1144,69.1428,21328.0
2015-07-17 15:15:00,97.43,97.43,97.41,97.43,23641.0,69.1428,69.1428,69.1286,69.1428,23641.0
2015-07-17 15:20:00,97.43,97.47,97.4,97.42,19063.0,69.1428,69.1712,69.1215,69.1357,19063.0
2015-07-17 15:25:00,97.43,97.46,97.42,97.45,19961.0,69.1428,69.1641,69.1357,69.157,19961.0
2015-07-17 15:30:00,97.45,97.48,97.44,97.45,29643.0,69.157,69.1783,69.1499,69.157,29643.0
2015-07-17 15:35:00,97.45,97.52,97.45,97.5,57623.0,69.157,69.2067,69.157,69.1925,57623.0
2015-07-17 15:40:00,97.51,97.64,97.49,97.64,100090.0,69.1996,69.2918,69.1854,69.2918,100090.0
2015-07-17 15:45:00,97.65,97.72,97.63,97.72,105572.0,69.2989,69.3486,69.2847,69.3486,105572.0
2015-07-17 15:50:00,97.71,97.72,97.62,97.69,67928.0,69.3415,69.3486,69.2776,69.3273,67928.0
2015-07-17 15:55:00,97.69,97.7,97.55,97.59,191218.0,69.3273,69.3344,69.228,69.2563,191218.0
2015-07-20 09:30:00,97.6,97.87,97.5,97.58,36844.0,69.2634,69.4551,69.1925,69.2493,36844.0
2015-07-20 09:35:00,97.56,97.71,97.47,97.51,29549.0,69.2351,69.3415,69.1712,69.1996,29549.0
2015-07-20 09:40:00,97.49,97.59,97.42,97.53,18551.0,69.1854,69.2563,69.1357,69.2138,18551.0
2015-07-20 09:45:00,97.5,97.51,97.34,97.39,13813.0,69.1925,69.1996,69.0789,69.1144,13813.0
2015-07-20 09:50:00,97.4,97.53,97.39,97.53,15184.0,69.1215,69.2138,69.1144,69.2138,15184.0
2015-07-20 09:55:00,97.49,97.52,97.32,97.38,25272.0,69.1854,69.2067,69.0647,69.1073,25272.0
2015-07-20 10:00:00,97.41,97.47,97.3,97.41,31883.0,69.1286,69.1712,69.0505,69.1286,31883.0
2015-07-20 10:05:00,97.42,97.51,97.42,97.5,14466.0,69.1357,69.1996,69.1357,69.1925,14466.0
2015-07-20 10:10:00,97.5,97.56,97.34,97.41,70648.0,69.1925,69.2351,69.0789,69.1286,70648.0
2015-07-20 10:15:00,97.4,97.53,97.4,97.47,12099.0,69.1215,69.2138,69.1215,69.1712,12099.0
2015-07-20 10:20:00,97.46,97.5,97.46,97.47,6752.0,69.1641,69.1925,69.1641,69.1712,6752.0
2015-07-20 10:25:00,97.47,97.52,97.46,97.48,9686.0,69.1712,69.2067,69.1641,69.1783,9686.0
2015-07-20 10:30:00,97.48,97.53,97.46,97.51,7442.0,69.1783,69.2138,69.1641,69.1996,7442.0
2015-07-20 10:35:00,97.5,97.5,97.45,97.47,12564.0,69.1925,69.1925,69.157,69.1712,12564.0
2015-07-20 10:40:00,97.46,97.48,97.45,97.47,10156.0,69.1641,69.1783,69.157,69.1712,10156.0
2015-07-20 10:45:00,97.47,97.48,97.45,97.45,10246.0,69.1712,69.1783,69.157,69.157,10246.0
2015-07-20 10:50:00,97.46,97.49,97.45,97.48,12904.0,69.1641,69.1854,69.157,69.1783,12904.0
2015-07-20 10:55:00,97.48,97.55,97.46,97.53,15665.0,69.1783,69.228,69.1641,69.2138,15665.0
2015-07-20 11:00:00,97.54,97.6,97.54,97.56,9415.0,69.2209,69.2634,69.2209,69.2351,9415.0
2015-07-20 11:05:00,97.55,97.58,97.52,97.55,11670.0,69.228,69.2493,69.2067,69.228,11670.0
2015-07-20 11:10:00,97.55,97.56,97.51,97.51,12086.0,69.228,69.2351,69.1996,69.1996,12086.0
2015-07-20 11:15:00,97.52,97.54,97.46,97.47,11819.0,69.2067,69.2209,69.1641,69.1712,11819.0
2015-07-20 11:20:00,97.47,97.5,97.44,97.5,16469.0,69.1712,69.1925,69.1499,69.1925,16469.0
2015-07-20 11:25:00,97.51,97.56,97.47,97.47,19130.0,69.1996,69.2351,69.1712,69.1712,19130.0
2015-07-20 11:30:00,97.49,97.51,97.45,97.45,16026.0,69.1854,69.1996,69.157,69.157,16026.0
2015-07-20 11:35:00,97.45,97.49,97.45,97.48,10249.0,69.157,69.1854,69.157,69.1783,10249.0
2015-07-20 11:40:00,97.48,97.52,97.47,97.51,8964.0,69.1783,69.2067,69.1712,69.1996,8964.0
2015-07-20 11:45:00,97.5,97.53,97.49,97.51,6760.0,69.1925,69.2138,69.1854,69.1996,6760.0
2015-07-20 11:50:00,97.52,97.53,97.49,97.52,4534.0,69.2067,69.2138,69.1854,69.2067,4534.0
2015-07-20 11:55:00,97.52,97.57,97.51,97.55,9953.0,69.2067,69.2422,69.1996,69.228,9953.0
2015-07-20 12:00:00,97.55,97.58,97.53,97.55,7808.0,69.228,69.2493,69.2138,69.228,7808.0
2015-07-20 12:05:00,97.56,97.56,97.51,97.52,11550.0,69.2351,69.2351,69.1996,69.2067,11550.0
2015-07-20 12:10:00,97.51,97.52,97.48,97.52,5988.0,69.1996,69.2067,69.1783,69.2067,5988.0
2015-07-20 12:15:00,97.52,97.56,97.49,97.53,7172.0,69.2067,69.2351,69.1854,69.2138,7172.0
2015-07-20 12:20:00,97.55,97.55,97.45,97.47,22079.0,69.228,69.228,69.157,69.1712,22079.0
2015-07-20 12:25:00,97.49,97.5,97.46,97.47,2822.0,69.1854,69.1925,69.1641,69.1712,2822.0
2015-07-20 12:30:00,97.5,97.54,97.49,97.51,5880.0,69.1925,69.2209,69.1854,69.1996,5880.0
2015-07-20 12:35:00,97.52,97.55,97.44,97.46,19309.0,69.2067,69.228,69.1499,69.1641,19309.0
2015-07-20 12:40:00,97.46,97.56,97.45,97.56,7576.0,69.1641,69.2351,69.157,69.2351,7576.0
2015-07-20 12:45:00,97.55,97.56,97.5,97.53,4849.0,69.228,69.2351,69.1925,69.2138,4849.0
2015-07-20 12:50:00,97.53,97.54,97.51,97.54,7347.0,69.2138,69.2209,69.1996,69.2209,7347.0
2015-07-20 12:55:00,97.53,97.56,97.51,97.54,8854.0,69.2138,69.2351,69.1996,69.2209,8854.0
2015-07-20 13:00:00,97.54,97.54,97.48,97.52,24389.0,69.2209,69.2209,69.1783,69.2067,24389.0
2015-07-20 13:05:00,97.51,97.53,97.49,97.5,15950.0,69.1996,69.2138,69.1854,69.1925,15950.0
2015-07-20 13:10:00,97.52,97.55,97.51,97.54,9124.0,69.2067,69.228,69.1996,69.2209,9124.0
2015-07-20 13:15:00,97.54,97.54,97.49,97.5,11210.0,69.2209,69.2209,69.1854,69.1925,11210.0
2015-07-20 13:20:00,97.5,97.54,97.5,97.5,9608.0,69.1925,69.2209,69.1925,69.1925,9608.0
2015-07-20 13:25:00,97.52,97.56,97.52,97.54,8855.0,69.2067,69.2351,69.2067,69.2209,8855.0
2015-07-20 13:30:00,97.55,97.56,97.53,97.53,7246.0,69.228,69.2351,69.2138,69.2138,7246.0
2015-07-20 13:35:00,97.54,97.55,97.53,97.54,8100.0,69.2209,69.228,69.2138,69.2209,8100.0
2015-07-20 13:40:00,97.54,97.56,97.52,97.55,6150.0,69.2209,69.2351,69.2067,69.228,6150.0
2015-07-20 13:45:00,97.56,97.56,97.47,97.5,12191.0,69.2351,69.2351,69.1712,69.1925,12191.0
2015-07-20 13:50:00,97.5,97.57,97.49,97.56,11528.0,69.1925,69.2422,69.1854,69.2351,11528.0
2015-07-20 13:55:00,97.56,97.58,97.52,97.56,7361.0,69.2351,69.2493,69.2067,69.2351,7361.0
2015-07-20 14:00:00,97.57,97.59,97.55,97.57,6311.0,69.2422,69.2563,69.228,69.2422,6311.0
2015-07-20 14:05:00,97.56,97.6,97.54,97.59,6762.0,69.2351,69.2634,69.2209,69.2563,6762.0
2015-07-20 14:10:00,97.59,97.6,97.53,97.54,10868.0,69.2563,69.2634,69.2138,69.2209,10868.0
2015-07-20 14:15:00,97.55,97.55,97.49,97.51,9978.0,69.228,69.228,69.1854,69.1996,9978.0
2015-07-20 14:20:00,97.52,97.52,97.48,97.49,10531.0,69.2067,69.2067,69.1783,69.1854,10531.0
2015-07-20 14:25:00,97.49,97.6,97.49,97.6,11889.0,69.1854,69.2634,69.1854,69.2634,11889.0
2015-07-20 14:30:00,97.6,97.63,97.58,97.61,9244.0,69.2634,69.2847,69.2493,69.2705,9244.0
2015-07-20 14:35:00,97.63,97.68,97.62,97.62,10449.0,69.2847,69.3202,69.2776,69.2776,10449.0
2015-07-20 14:40:00,97.63,97.68,97.59,97.66,27317.0,69.2847,69.3202,69.2563,69.306,27317.0
2015-07-20 14:45:00,97.68,97.71,97.63,97.65,14796.0,69.3202,69.3415,69.2847,69.2989,14796.0
2015-07-20 14:50:00,97.63,97.66,97.62,97.66,10428.0,69.2847,69.306,69.2776,69.306,10428.0
2015-07-20 14:55:00,97.66,97.67,97.6,97.61,7312.0,69.306,69.3131,69.2634,69.2705,7312.0
2015-07-20 15:00:00,97.61,97.64,97.6,97.62,14221.0,69.2705,69.2918,69.2634,69.2776,14221.0
2015-07-20 15:05:00,97.61,97.66,97.6,97.65,17084.0,69.2705,69.306,69.2634,69.2989,17084.0
2015-07-20 15:10:00,97.67,97.7,97.63,97.65,19146.0,69.3131,69.3344,69.2847,69.2989,19146.0
2015-07-20 15:15:00,97.65,97.65,97.62,97.63,21764.0,69.2989,69.2989,69.2776,69.2847,21764.0
2015-07-20 15:20:00,97.63,97.66,97.62,97.64,30553.0,69.2847,69.306,69.2776,69.2918,30553.0
2015-07-20 15:25:00,97.65,97.69,97.6,97.68,44136.0,69.2989,69.3273,69.2634,69.3202,44136.0
2015-07-20 15:30:00,97.69,97.7,97.67,97.69,16264.0,69.3273,69.3344,69.3131,69.3273,16264.0
2015-07-20 15:35:00,97.68,97.69,97.59,97.61,31646.0,69.3202,69.3273,69.2563,69.2705,31646.0
2015-07-20 15:40:00,97.61,97.62,97.5,97.54,29959.0,69.2705,69.2776,69.1925,69.2209,29959.0
2015-07-20 15:45:00,97.54,97.55,97.5,97.51,44250.0,69.2209,69.228,69.1925,69.1996,44250.0
2015-07-20 15:50:00,97.51,97.55,97.51,97.53,56185.0,69.1996,69.228,69.1996,69.2138,56185.0
2015-07-20 15:55:00,97.53,97.59,97.5,97.57,102733.0,69.2138,69.2563,69.1925,69.2422,102733.0
2015-07-21 09:30:00,97.63,97.8,97.57,97.8,29602.0,69.2847,69.4054,69.2422,69.4054,29602.0
2015-07-21 09:35:00,97.81,97.81,97.67,97.76,18552.0,69.4125,69.4125,69.3131,69.377,18552.0
2015-07-21 09:40:00,97.75,97.84,97.75,97.81,6841.0,69.3699,69.4338,69.3699,69.4125,6841.0
2015-07-21 09:45:00,97.83,98.0,97.83,97.98,12948.0,69.4267,69.5473,69.4267,69.5331,12948.0
2015-07-21 09:50:00,98.0,98.0,97.89,97.9,23425.0,69.5473,69.5473,69.4692,69.4763,23425.0
2015-07-21 09:55:00,97.9,98.12,97.9,98.01,99892.0,69.4763,69.6325,69.4763,69.5544,99892.0
2015-07-21 10:00:00,98.12,98.25,98.04,98.17,36619.0,69.6325,69.7247,69.5757,69.668,36619.0
2015-07-21 10:05:00,98.17,98.3,98.16,98.29,18956.0,69.668,69.7602,69.6609,69.7531,18956.0
2015-07-21 10:10:00,98.29,98.29,98.16,98.28,25805.0,69.7531,69.7531,69.6609,69.746,25805.0
2015-07-21 10:15:00,98.26,98.5,98.25,98.46,50529.0,69.7318,69.9021,69.7247,69.8738,50529.0
2015-07-21 10:20:00,98.47,98.59,98.41,98.59,53467.0,69.8809,69.966,69.8383,69.966,53467.0
2015-07-21 10:25:00,98.59,98.64,98.58,98.62,34115.0,69.966,70.0015,69.9589,69.9873,34115.0
2015-07-21 10:30:00,98.62,98.62,98.43,98.43,23022.0,69.9873,69.9873,69.8525,69.8525,23022.0
2015-07-21 10:35:00,98.43,98.47,98.4,98.45,11559.0,69.8525,69.8809,69.8312,69.8667,11559.0
2015-07-21 10:40:00,98.42,98.44,98.33,98.37,21542.0,69.8454,69.8596,69.7815,69.8099,21542.0
2015-07-21 10:45:00,98.35,98.38,98.29,98.33,16708.0,69.7957,69.817,69.7531,69.7815,16708.0
2015-07-21 10:50:00,98.33,98.34,98.24,98.27,30940.0,69.7815,69.7886,69.7176,69.7389,30940.0
2015-07-21 10:55:00,98.28,98.28,98.15,98.19,24117.0,69.746,69.746,69.6538,69.6821,24117.0
2015-07-21 11:00:00,98.19,98.24,98.15,98.2,24209.0,69.6821,69.7176,69.6538,69.6892,24209.0
2015-07-21 11:05:00,98.21,98.21,98.12,98.18,13105.0,69.6963,69.6963,69.6325,69.6751,13105.0
2015-07-21 11:10:00,98.2,98.23,98.16,98.16,25193.0,69.6892,69.7105,69.6609,69.6609,25193.0
2015-07-21 11:15:00,98.15,98.23,98.15,98.22,21398.0,69.6538,69.7105,69.6538,69.7034,21398.0
2015-07-21 11:20:00,98.23,98.27,98.17,98.26,21786.0,69.7105,69.7389,69.668,69.7318,21786.0
2015-07-21 11:25:00,98.26,98.33,98.25,98.32,18416.0,69.7318,69.7815,69.7247,69.7744,18416.0
2015-07-21 11:30:00,98.31,98.33,98.25,98.29,24447.0,69.7673,69.7815,69.7247,69.7531,24447.0
2015-07-21 11:35:00,98.3,98.35,98.28,98.32,11350.0,69.7602,69.7957,69.746,69.7744,11350.0
2015-07-21 11:40:00,98.33,98.38,98.33,98.37,25594.0,69.7815,69.817,69.7815,69.8099,25594.0
2015-07-21 11:45:00,98.36,98.38,98.22,98.24,18387.0,69.8028,69.817,69.7034,69.7176,18387.0
2015-07-21 11:50:00,98.24,98.31,98.21,98.23,21259.0,69.7176,69.7673,69.6963,69.7105,21259.0
2015-07-21 11:55:00,98.22,98.25,98.11,98.25,12956.0,69.7034,69.7247,69.6254,69.7247,12956.0
2015-07-21 12:00:00,98.24,98.25,98.12,98.12,5561.0,69.7176,69.7247,69.6325,69.6325,5561.0
2015-07-21 12:05:00,98.13,98.31,98.11,98.31,46334.0,69.6396,69.7673,69.6254,69.7673,46334.0
2015-07-21 12:10:00,98.32,98.37,98.3,98.34,17377.0,69.7744,69.8099,69.7602,69.7886,17377.0
2015-07-21 12:15:00,98.34,98.35,98.28,98.32,19489.0,69.7886,69.7957,69.746,69.7744,19489.0
2015-07-21 12:20:00,98.31,98.31,98.26,98.28,14165.0,69.7673,69.7673,69.7318,69.746,14165.0
2015-07-21 12:25:00,98.29,98.31,98.22,98.27,14364.0,69.7531,69.7673,69.7034,69.7389,14364.0
2015-07-21 12:30:00,98.28,98.28,98.19,98.19,7875.0,69.746,69.746,69.6821,69.6821,7875.0
2015-07-21 12:35:00,98.19,98.23,98.12,98.23,7507.0,69.6821,69.7105,69.6325,69.7105,7507.0
2015-07-21 12:40:00,98.23,98.28,98.2,98.21,14746.0,69.7105,69.746,69.6892,69.6963,14746.0
2015-07-21 12:45:00,98.22,98.24,98.2,98.21,6762.0,69.7034,69.7176,69.6892,69.6963,6762.0
2015-07-21 12:50:00,98.22,98.26,98.2,98.22,8583.0,69.7034,69.7318,69.6892,69.7034,8583.0
2015-07-21 12:55:00,98.22,98.26,98.19,98.2,9479.0,69.7034,69.7318,69.6821,69.6892,9479.0
2015-07-21 13:00:00,98.2,98.21,98.11,98.12,11654.0,69.6892,69.6963,69.6254,69.6325,11654.0
2015-07-21 13:05:00,98.13,98.14,98.07,98.13,9354.0,69.6396,69.6467,69.597,69.6396,9354.0
2015-07-21 13:10:00,98.12,98.12,98.08,98.09,8867.0,69.6325,69.6325,69.6041,69.6112,8867.0
2015-07-21 13:15:00,98.09,98.21,98.08,98.21,12706.0,69.6112,69.6963,69.6041,69.6963,12706.0
2015-07-21 13:20:00,98.21,98.21,98.15,98.17,11604.0,69.6963,69.6963,69.6538,69.668,11604.0
2015-07-21 13:25:00,98.18,98.23,98.16,98.16,11105.0,69.6751,69.7105,69.6609,69.6609,11105.0
2015-07-21 13:30:00,98.17,98.17,98.11,98.11,6321.0,69.668,69.668,69.6254,69.6254,6321.0
2015-07-21 13:35:00,98.1,98.16,98.1,98.16,10218.0,69.6183,69.6609,69.6183,69.6609,10218.0
2015-07-21 13:40:00,98.16,98.19,98.14,98.17,6515.0,69.6609,69.6821,69.6467,69.668,6515.0
2015-07-21 13:45:00,98.17,98.21,98.16,98.21,7729.0,69.668,69.6963,69.6609,69.6963,7729.0
2015-07-21 13:50:00,98.19,98.23,98.17,98.2,12760.0,69.6821,69.7105,69.668,69.6892,12760.0
2015-07-21 13:55:00,98.2,98.26,98.19,98.25,13039.0,69.6892,69.7318,69.6821,69.7247,13039.0
2015-07-21 14:00:00,98.25,98.27,98.11,98.13,7955.0,69.7247,69.7389,69.6254,69.6396,7955.0
2015-07-21 14:05:00,98.15,98.21,98.15,98.17,13181.0,69.6538,69.6963,69.6538,69.668,13181.0
2015-07-21 14:10:00,98.18,98.19,98.14,98.16,9027.0,69.6751,69.6821,69.6467,69.6609,9027.0
2015-07-21 14:15:00,98.16,98.2,98.1,98.14,9249.0,69.6609,69.6892,69.6183,69.6467,9249.0
2015-07-21 14:20:00,98.15,98.18,98.1,98.18,14378.0,69.6538,69.6751,69.6183,69.6751,14378.0
2015-07-21 14:25:00,98.17,98.21,98.14,98.19,14995.0,69.668,69.6963,69.6467,69.6821,14995.0
2015-07-21 14:30:00,98.18,98.21,98.14,98.15,21292.0,69.6751,69.6963,69.6467,69.6538,21292.0
2015-07-21 14:35:00,98.14,98.17,98.13,98.16,12414.0,69.6467,69.668,69.6396,69.6609,12414.0
2015-07-21 14:40:00,98.16,98.21,98.15,98.18,14227.0,69.6609,69.6963,69.6538,69.6751,14227.0
2015-07-21 14:45:00,98.17,98.17,98.12,98.12,11314.0,69.668,69.668,69.6325,69.6325,11314.0
2015-07-21 14:50:00,98.11,98.11,98.03,98.09,14952.0,69.6254,69.6254,69.5686,69.6112,14952.0
2015-07-21 14:55:00,98.11,98.13,98.08,98.1,10774.0,69.6254,69.6396,69.6041,69.6183,10774.0
2015-07-21 15:00:00,98.12,98.12,98.0,98.02,13681.0,69.6325,69.6325,69.5473,69.5615,13681.0
2015-07-21 15:05:00,98.02,98.03,97.97,97.99,13692.0,69.5615,69.5686,69.526,69.5402,13692.0
2015-07-21 15:10:00,98.0,98.02,97.95,97.96,23788.0,69.5473,69.5615,69.5118,69.5189,23788.0
2015-07-21 15:15:00,97.97,97.99,97.94,97.96,23487.0,69.526,69.5402,69.5047,69.5189,23487.0
2015-07-21 15:20:00,97.96,97.96,97.89,97.89,18482.0,69.5189,69.5189,69.4692,69.4692,18482.0
2015-07-21 15:25:00,97.9,97.9,97.83,97.88,21315.0,69.4763,69.4763,69.4267,69.4622,21315.0
2015-07-21 15:30:00,97.87,97.94,97.86,97.91,35953.0,69.4551,69.5047,69.448,69.4834,35953.0
2015-07-21 15:35:00,97.91,97.95,97.9,97.95,28578.0,69.4834,69.5118,69.4763,69.5118,28578.0
2015-07-21 15:40:00,97.94,97.97,97.92,97.94,36127.0,69.5047,69.526,69.4905,69.5047,36127.0
2015-07-21 15:45:00,97.94,98.0,97.91,98.0,44808.0,69.5047,69.5473,69.4834,69.5473,44808.0
2015-07-21 15:50:00,97.99,98.07,97.97,98.03,45078.0,69.5402,69.597,69.526,69.5686,45078.0
2015-07-21 15:55:00,98.02,98.05,97.93,97.95,85364.0,69.5615,69.5828,69.4976,69.5118,85364.0
2015-07-22 09:30:00,98.43,98.43,97.98,97.98,45095.0,69.8525,69.8525,69.5331,69.5331,45095.0
2015-07-22 09:35:00,98.01,98.02,97.77,97.77,15471.0,69.5544,69.5615,69.3841,69.3841,15471.0
2015-07-22 09:40:00,97.8,97.85,97.67,97.69,27891.0,69.4054,69.4409,69.3131,69.3273,27891.0
2015-07-22 09:45:00,97.7,97.79,97.63,97.7,48486.0,69.3344,69.3983,69.2847,69.3344,48486.0
2015-07-22 09:50:00,97.7,97.71,97.64,97.68,21550.0,69.3344,69.3415,69.2918,69.3202,21550.0
2015-07-22 09:55:00,97.67,97.7,97.62,97.64,20285.0,69.3131,69.3344,69.2776,69.2918,20285.0
2015-07-22 10:00:00,97.61,97.7,97.61,97.65,16370.0,69.2705,69.3344,69.2705,69.2989,16370.0
2015-07-22 10:05:00,97.67,97.79,97.64,97.64,46030.0,69.3131,69.3983,69.2918,69.2918,46030.0
2015-07-22 10:10:00,97.64,97.7,97.62,97.62,16906.0,69.2918,69.3344,69.2776,69.2776,16906.0
2015-07-22 10:15:00,97.64,97.7,97.63,97.67,21957.0,69.2918,69.3344,69.2847,69.3131,21957.0
2015-07-22 10:20:00,97.68,97.69,97.58,97.59,24307.0,69.3202,69.3273,69.2493,69.2563,24307.0
2015-07-22 10:25:00,97.59,97.64,97.51,97.57,21997.0,69.2563,69.2918,69.1996,69.2422,21997.0
2015-07-22 10:30:00,97.57,97.58,97.45,97.48,28301.0,69.2422,69.2493,69.157,69.1783,28301.0
2015-07-22 10:35:00,97.5,97.55,97.44,97.45,12949.0,69.1925,69.228,69.1499,69.157,12949.0
2015-07-22 10:40:00,97.45,97.51,97.42,97.44,22741.0,69.157,69.1996,69.1357,69.1499,22741.0
2015-07-22 10:45:00,97.44,97.48,97.41,97.42,10810.0,69.1499,69.1783,69.1286,69.1357,10810.0
2015-07-22 10:50:00,97.41,97.43,97.39,97.4,20087.0,69.1286,69.1428,69.1144,69.1215,20087.0
2015-07-22 10:55:00,97.4,97.4,97.28,97.29,15067.0,69.1215,69.1215,69.0364,69.0434,15067.0
2015-07-22 11:00:00,97.29,97.29,97.19,97.22,24457.0,69.0434,69.0434,68.9725,68.9938,24457.0
2015-07-22 11:05:00,97.21,97.25,97.19,97.2,19304.0,68.9867,69.0151,68.9725,68.9796,19304.0
2015-07-22 11:10:00,97.21,97.34,97.2,97.34,19360.0,68.9867,69.0789,68.9796,69.0789,19360.0
2015-07-22 11:15:00,97.35,97.36,97.22,97.22,13003.0,69.086,69.0931,68.9938,68.9938,13003.0
2015-07-22 11:20:00,97.22,97.23,97.12,97.13,9983.0,68.9938,69.0009,68.9228,68.9299,9983.0
2015-07-22 11:25:00,97.13,97.15,97.06,97.13,16177.0,68.9299,68.9441,68.8802,68.9299,16177.0
2015-07-22 11:30:00,97.14,97.16,97.04,97.05,13748.0,68.937,68.9512,68.866,68.8731,13748.0
2015-07-22 11:35:00,97.06,97.15,97.06,97.15,36175.0,68.8802,68.9441,68.8802,68.9441,36175.0
2015-07-22 11:40:00,97.14,97.18,97.09,97.11,20407.0,68.937,68.9654,68.9015,68.9157,20407.0
2015-07-22 11:45:00,97.1,97.2,97.08,97.14,30834.0,68.9086,68.9796,68.8944,68.937,30834.0
2015-07-22 11:50:00,97.15,97.23,97.15,97.18,17414.0,68.9441,69.0009,68.9441,68.9654,17414.0
2015-07-22 11:55:00,97.18,97.19,97.15,97.18,18684.0,68.9654,68.9725,68.9441,68.9654,18684.0
2015-07-22 12:00:00,97.18,97.19,97.1,97.13,54603.0,68.9654,68.9725,68.9086,68.9299,54603.0
2015-07-22 12:05:00,97.11,97.11,97.04,97.09,32556.0,68.9157,68.9157,68.866,68.9015,32556.0
2015-07-22 12:10:00,97.08,97.16,97.08,97.11,24084.0,68.8944,68.9512,68.8944,68.9157,24084.0
2015-07-22 12:15:00,97.11,97.12,97.07,97.12,24813.0,68.9157,68.9228,68.8873,68.9228,24813.0
2015-07-22 12:20:00,97.14,97.17,97.08,97.09,13730.0,68.937,68.9583,68.8944,68.9015,13730.0
2015-07-22 12:25:00,97.1,97.1,97.05,97.06,12692.0,68.9086,68.9086,68.8731,68.8802,12692.0
2015-07-22 12:30:00,97.05,97.05,96.93,96.98,23106.0,68.8731,68.8731,68.788,68.8235,23106.0
2015-07-22 12:35:00,96.98,97.01,96.94,96.94,25171.0,68.8235,68.8447,68.7951,68.7951,25171.0
2015-07-22 12:40:00,96.94,97.01,96.91,96.97,30958.0,68.7951,68.8447,68.7738,68.8164,30958.0
2015-07-22 12:45:00,96.98,97.01,96.88,96.91,23236.0,68.8235,68.8447,68.7525,68.7738,23236.0
2015-07-22 12:50:00,96.91,96.96,96.89,96.96,6552.0,68.7738,68.8093,68.7596,68.8093,6552.0
2015-07-22 12:55:00,96.96,96.96,96.87,96.93,22964.0,68.8093,68.8093,68.7454,68.788,22964.0
2015-07-22 13:00:00,96.92,96.98,96.9,96.92,16606.0,68.7809,68.8235,68.7667,68.7809,16606.0
2015-07-22 13:05:00,96.92,96.92,96.83,96.9,25824.0,68.7809,68.7809,68.717,68.7667,25824.0
2015-07-22 13:10:00,96.89,96.94,96.89,96.92,50724.0,68.7596,68.7951,68.7596,68.7809,50724.0
2015-07-22 13:15:00,96.93,97.01,96.89,97.01,20105.0,68.788,68.8447,68.7596,68.8447,20105.0
2015-07-22 13:20:00,97.01,98.63,97.01,97.92,156688.0,68.8447,69.9944,68.8447,69.4905,156688.0
2015-07-22 13:25:00,97.41,98.19,97.08,97.23,208839.0,69.1286,69.6821,68.8944,69.0009,208839.0
2015-07-22 13:30:00,97.23,97.32,97.21,97.26,29567.0,69.0009,69.0647,68.9867,69.0222,29567.0
2015-07-22 13:35:00,97.26,97.29,97.2,97.27,15650.0,69.0222,69.0434,68.9796,69.0293,15650.0
2015-07-22 13:40:00,97.29,97.33,97.24,97.3,16880.0,69.0434,69.0718,69.008,69.0505,16880.0
2015-07-22 13:45:00,97.29,97.33,97.24,97.25,21836.0,69.0434,69.0718,69.008,69.0151,21836.0
2015-07-22 13:50:00,97.25,97.26,97.07,97.2,28577.0,69.0151,69.0222,68.8873,68.9796,28577.0
2015-07-22 13:55:00,97.2,97.25,97.13,97.18,30517.0,68.9796,69.0151,68.9299,68.9654,30517.0
2015-07-22 14:00:00,97.18,97.27,97.17,97.22,21322.0,68.9654,69.0293,68.9583,68.9938,21322.0
2015-07-22 14:05:00,97.22,97.33,97.22,97.32,23293.0,68.9938,69.0718,68.9938,69.0647,23293.0
2015-07-22 14:10:00,97.33,97.39,97.27,97.38,34083.0,69.0718,69.1144,69.0293,69.1073,34083.0
2015-07-22 14:15:00,97.38,97.59,97.38,97.55,56706.0,69.1073,69.2563,69.1073,69.228,56706.0
2015-07-22 14:20:00,97.53,97.57,97.45,97.47,24169.0,69.2138,69.2422,69.157,69.1712,24169.0
2015-07-22 14:25:00,97.46,97.51,97.41,97.42,16294.0,69.1641,69.1996,69.1286,69.1357,16294.0
2015-07-22 14:30:00,97.42,97.46,97.36,97.45,21080.0,69.1357,69.1641,69.0931,69.157,21080.0
2015-07-22 14:35:00,97.46,97.53,97.45,97.48,24445.0,69.1641,69.2138,69.157,69.1783,24445.0
2015-07-22 14:40:00,97.47,97.47,97.36,97.4,25878.0,69.1712,69.1712,69.0931,69.1215,25878.0
2015-07-22 14:45:00,97.41,97.43,97.37,97.42,19771.0,69.1286,69.1428,69.1002,69.1357,19771.0
2015-07-22 14:50:00,97.42,97.44,97.32,97.33,14155.0,69.1357,69.1499,69.0647,69.0718,14155.0
2015-07-22 14:55:00,97.34,97.37,97.3,97.31,11185.0,69.0789,69.1002,69.0505,69.0576,11185.0
2015-07-22 15:00:00,97.3,97.36,97.28,97.33,19374.0,69.0505,69.0931,69.0364,69.0718,19374.0
2015-07-22 15:05:00,97.32,97.4,97.24,97.34,38129.0,69.0647,69.1215,69.008,69.0789,38129.0
2015-07-22 15:10:00,97.34,97.35,97.31,97.33,16117.0,69.0789,69.086,69.0576,69.0718,16117.0
2015-07-22 15:15:00,97.32,97.35,97.3,97.35,17676.0,69.0647,69.086,69.0505,69.086,17676.0
2015-07-22 15:20:00,97.35,97.36,97.32,97.34,20836.0,69.086,69.0931,69.0647,69.0789,20836.0
2015-07-22 15:25:00,97.35,97.36,97.27,97.28,22141.0,69.086,69.0931,69.0293,69.0364,22141.0
2015-07-22 15:30:00,97.29,97.29,97.2,97.22,31831.0,69.0434,69.0434,68.9796,68.9938,31831.0
2015-07-22 15:35:00,97.21,97.22,97.08,97.11,34735.0,68.9867,68.9938,68.8944,68.9157,34735.0
2015-07-22 15:40:00,97.11,97.17,97.08,97.13,35006.0,68.9157,68.9583,68.8944,68.9299,35006.0
2015-07-22 15:45:00,97.13,97.17,97.09,97.16,39163.0,68.9299,68.9583,68.9015,68.9512,39163.0
2015-07-22 15:50:00,97.17,97.18,97.15,97.17,49445.0,68.9583,68.9654,68.9441,68.9583,49445.0
2015-07-22 15:55:00,97.16,97.24,97.16,97.21,92412.0,68.9512,69.008,68.9512,68.9867,92412.0
2015-07-23 09:30:00,97.64,97.65,97.16,97.6,3289.0,69.2918,69.2989,68.9512,69.2634,3289.0
2015-07-23 09:35:00,97.15,97.44,96.58,96.58,91191.0,68.9441,69.1499,68.5396,68.5396,91191.0
2015-07-23 09:40:00,96.58,96.61,96.27,96.5,50523.0,68.5396,68.5609,68.3196,68.4828,50523.0
2015-07-23 09:45:00,96.5,96.64,96.48,96.63,17806.0,68.4828,68.5822,68.4686,68.5751,17806.0
2015-07-23 09:50:00,96.62,96.69,96.47,96.66,22783.0,68.568,68.6176,68.4615,68.5964,22783.0
2015-07-23 09:55:00,96.67,96.67,96.44,96.48,22855.0,68.6035,68.6035,68.4402,68.4686,22855.0
2015-07-23 10:00:00,96.5,96.63,96.43,96.5,12209.0,68.4828,68.5751,68.4331,68.4828,12209.0
2015-07-23 10:05:00,96.49,96.72,96.48,96.72,10089.0,68.4757,68.6389,68.4686,68.6389,10089.0
2015-07-23 10:10:00,96.73,96.79,96.72,96.75,13547.0,68.646,68.6886,68.6389,68.6602,13547.0
2015-07-23 10:15:00,96.74,96.78,96.65,96.74,9587.0,68.6531,68.6815,68.5893,68.6531,9587.0
2015-07-23 10:20:00,96.75,96.83,96.71,96.81,17733.0,68.6602,68.717,68.6318,68.7028,17733.0
2015-07-23 10:25:00,96.81,96.82,96.74,96.78,6459.0,68.7028,68.7099,68.6531,68.6815,6459.0
2015-07-23 10:30:00,96.8,96.8,96.67,96.7,9353.0,68.6957,68.6957,68.6035,68.6247,9353.0
2015-07-23 10:35:00,96.73,96.73,96.63,96.64,10634.0,68.646,68.646,68.5751,68.5822,10634.0
2015-07-23 10:40:00,96.63,96.67,96.5,96.57,23023.0,68.5751,68.6035,68.4828,68.5325,23023.0
2015-07-23 10:45:00,96.57,96.58,96.43,96.43,21588.0,68.5325,68.5396,68.4331,68.4331,21588.0
2015-07-23 10:50:00,96.43,96.51,96.39,96.47,29831.0,68.4331,68.4899,68.4047,68.4615,29831.0
2015-07-23 10:55:00,96.46,96.54,96.4,96.5,17799.0,68.4544,68.5112,68.4118,68.4828,17799.0
2015-07-23 11:00:00,96.5,96.64,96.5,96.64,16133.0,68.4828,68.5822,68.4828,68.5822,16133.0
2015-07-23 11:05:00,96.65,96.71,96.63,96.71,14423.0,68.5893,68.6318,68.5751,68.6318,14423.0
2015-07-23 11:10:00,96.7,96.72,96.58,96.58,9583.0,68.6247,68.6389,68.5396,68.5396,9583.0
2015-07-23 11:15:00,96.58,96.58,96.43,96.46,23500.0,68.5396,68.5396,68.4331,68.4544,23500.0
2015-07-23 11:20:00,96.47,96.54,96.46,96.51,19039.0,68.4615,68.5112,68.4544,68.4899,19039.0
2015-07-23 11:25:00,96.5,96.53,96.44,96.45,23074.0,68.4828,68.5041,68.4402,68.4473,23074.0
2015-07-23 11:30:00,96.43,96.53,96.4,96.46,18662.0,68.4331,68.5041,68.4118,68.4544,18662.0
2015-07-23 11:35:00,96.47,96.49,96.39,96.4,16731.0,68.4615,68.4757,68.4047,68.4118,16731.0
2015-07-23 11:40:00,96.4,96.5,96.33,96.5,32582.0,68.4118,68.4828,68.3622,68.4828,32582.0
2015-07-23 11:45:00,96.5,96.52,96.46,96.52,17018.0,68.4828,68.497,68.4544,68.497,17018.0
2015-07-23 11:50:00,96.52,96.52,96.42,96.51,27446.0,68.497,68.497,68.426,68.4899,27446.0
2015-07-23 11:55:00,96.52,96.62,96.51,96.62,22511.0,68.497,68.568,68.4899,68.568,22511.0
2015-07-23 12:00:00,96.61,96.61,96.44,96.51,19287.0,68.5609,68.5609,68.4402,68.4899,19287.0
2015-07-23 12:05:00,96.5,96.5,96.32,96.37,8970.0,68.4828,68.4828,68.3551,68.3906,8970.0
2015-07-23 12:10:00,96.35,96.38,96.31,96.34,15013.0,68.3764,68.3977,68.348,68.3693,15013.0
2015-07-23 12:15:00,96.32,96.35,96.21,96.22,13290.0,68.3551,68.3764,68.277,68.2841,13290.0
2015-07-23 12:20:00,96.21,96.22,96.1,96.14,32325.0,68.277,68.2841,68.1989,68.2273,32325.0
2015-07-23 12:25:00,96.12,96.12,96.05,96.08,17826.0,68.2131,68.2131,68.1635,68.1848,17826.0
2015-07-23 12:30:00,96.09,96.19,96.06,96.17,9028.0,68.1918,68.2628,68.1706,68.2486,9028.0
2015-07-23 12:35:00,96.18,96.19,96.14,96.19,10446.0,68.2557,68.2628,68.2273,68.2628,10446.0
2015-07-23 12:40:00,96.19,96.21,96.11,96.15,21221.0,68.2628,68.277,68.206,68.2344,21221.0
2015-07-23 12:45:00,96.13,96.13,96.03,96.03,13570.0,68.2202,68.2202,68.1493,68.1493,13570.0
2015-07-23 12:50:00,96.03,96.05,96.0,96.04,23324.0,68.1493,68.1635,68.128,68.1564,23324.0
2015-07-23 12:55:00,96.04,96.05,96.0,96.03,20925.0,68.1564,68.1635,68.128,68.1493,20925.0
2015-07-23 13:00:00,96.03,96.03,95.98,95.99,29605.0,68.1493,68.1493,68.1138,68.1209,29605.0
2015-07-23 13:05:00,96.0,96.12,95.98,96.11,19864.0,68.128,68.2131,68.1138,68.206,19864.0
2015-07-23 13:10:00,96.11,96.14,96.09,96.12,7174.0,68.206,68.2273,68.1918,68.2131,7174.0
2015-07-23 13:15:00,96.13,96.14,96.08,96.11,6667.0,68.2202,68.2273,68.1848,68.206,6667.0
2015-07-23 13:20:00,96.13,96.14,96.11,96.14,7184.0,68.2202,68.2273,68.206,68.2273,7184.0
2015-07-23 13:25:00,96.14,96.2,96.12,96.18,11485.0,68.2273,68.2699,68.2131,68.2557,11485.0
2015-07-23 13:30:00,96.19,96.28,96.19,96.28,6442.0,68.2628,68.3267,68.2628,68.3267,6442.0
2015-07-23 13:35:00,96.27,96.28,96.18,96.18,8637.0,68.3196,68.3267,68.2557,68.2557,8637.0
2015-07-23 13:40:00,96.21,96.25,96.21,96.25,6384.0,68.277,68.3054,68.277,68.3054,6384.0
2015-07-23 13:45:00,96.25,96.32,96.25,96.32,12428.0,68.3054,68.3551,68.3054,68.3551,12428.0
2015-07-23 13:50:00,96.3,96.34,96.27,96.33,11029.0,68.3409,68.3693,68.3196,68.3622,11029.0
2015-07-23 13:55:00,96.34,96.38,96.32,96.33,7181.0,68.3693,68.3977,68.3551,68.3622,7181.0
2015-07-23 14:00:00,96.33,96.33,96.29,96.32,8575.0,68.3622,68.3622,68.3338,68.3551,8575.0
2015-07-23 14:05:00,96.32,96.37,96.31,96.35,6068.0,68.3551,68.3906,68.348,68.3764,6068.0
2015-07-23 14:10:00,96.36,96.37,96.29,96.36,9011.0,68.3835,68.3906,68.3338,68.3835,9011.0
2015-07-23 14:15:00,96.36,96.4,96.3,96.32,21247.0,68.3835,68.4118,68.3409,68.3551,21247.0
2015-07-23 14:20:00,96.33,96.33,96.22,96.28,7521.0,68.3622,68.3622,68.2841,68.3267,7521.0
2015-07-23 14:25:00,96.3,96.36,96.25,96.34,23691.0,68.3409,68.3835,68.3054,68.3693,23691.0
2015-07-23 14:30:00,96.34,96.36,96.32,96.34,9900.0,68.3693,68.3835,68.3551,68.3693,9900.0
2015-07-23 14:35:00,96.35,96.39,96.32,96.39,19095.0,68.3764,68.4047,68.3551,68.4047,19095.0
2015-07-23 14:40:00,96.39,96.47,96.39,96.41,9020.0,68.4047,68.4615,68.4047,68.4189,9020.0
2015-07-23 14:45:00,96.42,96.42,96.34,96.36,9402.0,68.426,68.426,68.3693,68.3835,9402.0
2015-07-23 14:50:00,96.38,96.38,96.21,96.24,11225.0,68.3977,68.3977,68.277,68.2983,11225.0
2015-07-23 14:55:00,96.26,96.29,96.19,96.24,10773.0,68.3125,68.3338,68.2628,68.2983,10773.0
2015-07-23 15:00:00,96.23,96.23,96.09,96.1,13781.0,68.2912,68.2912,68.1918,68.1989,13781.0
2015-07-23 15:05:00,96.1,96.1,96.02,96.05,15700.0,68.1989,68.1989,68.1422,68.1635,15700.0
2015-07-23 15:10:00,96.06,96.06,95.9,95.94,22487.0,68.1706,68.1706,68.057,68.0854,22487.0
2015-07-23 15:15:00,95.94,95.98,95.89,95.92,20075.0,68.0854,68.1138,68.0499,68.0712,20075.0
2015-07-23 15:20:00,95.92,95.93,95.82,95.92,22002.0,68.0712,68.0783,68.0002,68.0712,22002.0
2015-07-23 15:25:00,95.91,95.95,95.86,95.95,22799.0,68.0641,68.0925,68.0286,68.0925,22799.0
2015-07-23 15:30:00,95.97,95.99,95.84,95.85,29214.0,68.1067,68.1209,68.0144,68.0215,29214.0
2015-07-23 15:35:00,95.85,96.0,95.84,95.99,40876.0,68.0215,68.128,68.0144,68.1209,40876.0
2015-07-23 15:40:00,96.0,96.09,96.0,96.01,48811.0,68.128,68.1918,68.128,68.1351,48811.0
2015-07-23 15:45:00,96.0,96.09,95.97,96.08,40205.0,68.128,68.1918,68.1067,68.1848,40205.0
2015-07-23 15:50:00,96.07,96.09,96.0,96.04,46146.0,68.1777,68.1918,68.128,68.1564,46146.0
2015-07-23 15:55:00,96.03,96.11,95.99,96.09,118239.0,68.1493,68.206,68.1209,68.1918,118239.0
2015-07-24 09:30:00,96.07,96.07,95.8,95.83,45264.0,68.1777,68.1777,67.986,68.0073,45264.0
2015-07-24 09:35:00,95.81,95.83,95.57,95.64,26803.0,67.9931,68.0073,67.8228,67.8725,26803.0
2015-07-24 09:40:00,95.65,95.65,95.46,95.5,31833.0,67.8796,67.8796,67.7448,67.7731,31833.0
2015-07-24 09:45:00,95.52,95.69,95.48,95.61,46896.0,67.7873,67.908,67.759,67.8512,46896.0
2015-07-24 09:50:00,95.61,95.64,95.55,95.59,19445.0,67.8512,67.8725,67.8086,67.837,19445.0
2015-07-24 09:55:00,95.57,95.59,95.51,95.51,14920.0,67.8228,67.837,67.7802,67.7802,14920.0
2015-07-24 10:00:00,95.52,95.52,95.38,95.51,31301.0,67.7873,67.7873,67.688,67.7802,31301.0
2015-07-24 10:05:00,95.51,95.62,95.51,95.62,21145.0,67.7802,67.8583,67.7802,67.8583,21145.0
2015-07-24 10:10:00,95.62,95.73,95.59,95.65,16968.0,67.8583,67.9364,67.837,67.8796,16968.0
2015-07-24 10:15:00,95.66,95.72,95.6,95.65,105717.0,67.8867,67.9293,67.8441,67.8796,105717.0
2015-07-24 10:20:00,95.63,95.68,95.57,95.57,19947.0,67.8654,67.9009,67.8228,67.8228,19947.0
2015-07-24 10:25:00,95.55,95.57,95.51,95.51,27782.0,67.8086,67.8228,67.7802,67.7802,27782.0
2015-07-24 10:30:00,95.51,95.53,95.36,95.39,25836.0,67.7802,67.7944,67.6738,67.6951,25836.0
2015-07-24 10:35:00,95.39,95.39,95.33,95.34,38768.0,67.6951,67.6951,67.6525,67.6596,38768.0
2015-07-24 10:40:00,95.34,95.36,95.29,95.36,23386.0,67.6596,67.6738,67.6241,67.6738,23386.0
2015-07-24 10:45:00,95.35,95.36,95.28,95.35,27321.0,67.6667,67.6738,67.617,67.6667,27321.0
2015-07-24 10:50:00,95.35,95.38,95.33,95.34,59634.0,67.6667,67.688,67.6525,67.6596,59634.0
2015-07-24 10:55:00,95.33,95.36,95.28,95.31,18990.0,67.6525,67.6738,67.617,67.6383,18990.0
2015-07-24 11:00:00,95.3,95.33,95.29,95.32,23035.0,67.6312,67.6525,67.6241,67.6454,23035.0
2015-07-24 11:05:00,95.32,95.38,95.28,95.31,26463.0,67.6454,67.688,67.617,67.6383,26463.0
2015-07-24 11:10:00,95.31,95.34,95.29,95.31,14997.0,67.6383,67.6596,67.6241,67.6383,14997.0
2015-07-24 11:15:00,95.3,95.35,95.3,95.35,13294.0,67.6312,67.6667,67.6312,67.6667,13294.0
2015-07-24 11:20:00,95.36,95.41,95.34,95.4,17444.0,67.6738,67.7093,67.6596,67.7022,17444.0
2015-07-24 11:25:00,95.41,95.52,95.4,95.48,18244.0,67.7093,67.7873,67.7022,67.759,18244.0
2015-07-24 11:30:00,95.49,95.51,95.43,95.45,16907.0,67.766,67.7802,67.7235,67.7377,16907.0
2015-07-24 11:35:00,95.45,95.49,95.42,95.47,9876.0,67.7377,67.766,67.7164,67.7519,9876.0
2015-07-24 11:40:00,95.47,95.53,95.45,95.45,45132.0,67.7519,67.7944,67.7377,67.7377,45132.0
2015-07-24 11:45:00,95.44,95.46,95.39,95.45,11791.0,67.7306,67.7448,67.6951,67.7377,11791.0
2015-07-24 11:50:00,95.45,95.48,95.38,95.38,7335.0,67.7377,67.759,67.688,67.688,7335.0
2015-07-24 11:55:00,95.37,95.38,95.31,95.37,12121.0,67.6809,67.688,67.6383,67.6809,12121.0
2015-07-24 12:00:00,95.35,95.38,95.33,95.36,10178.0,67.6667,67.688,67.6525,67.6738,10178.0
2015-07-24 12:05:00,95.35,95.41,95.33,95.39,11465.0,67.6667,67.7093,67.6525,67.6951,11465.0
2015-07-24 12:10:00,95.38,95.41,95.35,95.4,11006.0,67.688,67.7093,67.6667,67.7022,11006.0
2015-07-24 12:15:00,95.39,95.39,95.32,95.33,9095.0,67.6951,67.6951,67.6454,67.6525,9095.0
2015-07-24 12:20:00,95.33,95.35,95.32,95.34,7234.0,67.6525,67.6667,67.6454,67.6596,7234.0
2015-07-24 12:25:00,95.34,95.39,95.34,95.39,13015.0,67.6596,67.6951,67.6596,67.6951,13015.0
2015-07-24 12:30:00,95.4,95.48,95.4,95.45,63480.0,67.7022,67.759,67.7022,67.7377,63480.0
2015-07-24 12:35:00,95.45,95.46,95.38,95.38,27545.0,67.7377,67.7448,67.688,67.688,27545.0
2015-07-24 12:40:00,95.37,95.37,95.3,95.36,16949.0,67.6809,67.6809,67.6312,67.6738,16949.0
2015-07-24 12:45:00,95.34,95.36,95.25,95.28,12160.0,67.6596,67.6738,67.5957,67.617,12160.0
2015-07-24 12:50:00,95.28,95.29,95.23,95.23,15159.0,67.617,67.6241,67.5815,67.5815,15159.0
2015-07-24 12:55:00,95.24,95.26,95.22,95.24,12364.0,67.5886,67.6028,67.5744,67.5886,12364.0
2015-07-24 13:00:00,95.24,95.29,95.23,95.26,11452.0,67.5886,67.6241,67.5815,67.6028,11452.0
2015-07-24 13:05:00,95.27,95.28,95.23,95.25,13341.0,67.6099,67.617,67.5815,67.5957,13341.0
2015-07-24 13:10:00,95.23,95.25,95.17,95.18,18034.0,67.5815,67.5957,67.539,67.5461,18034.0
2015-07-24 13:15:00,95.17,95.2,95.13,95.18,13780.0,67.539,67.5602,67.5106,67.5461,13780.0
2015-07-24 13:20:00,95.17,95.19,95.15,95.17,13761.0,67.539,67.5531,67.5248,67.539,13761.0
2015-07-24 13:25:00,95.17,95.21,95.15,95.16,9282.0,67.539,67.5673,67.5248,67.5319,9282.0
2015-07-24 13:30:00,95.17,95.17,95.11,95.14,12468.0,67.539,67.539,67.4964,67.5177,12468.0
2015-07-24 13:35:00,95.14,95.17,95.11,95.13,9130.0,67.5177,67.539,67.4964,67.5106,9130.0
2015-07-24 13:40:00,95.13,95.14,95.07,95.07,12859.0,67.5106,67.5177,67.468,67.468,12859.0
2015-07-24 13:45:00,95.06,95.06,94.96,95.03,53171.0,67.4609,67.4609,67.3899,67.4396,53171.0
2015-07-24 13:50:00,95.01,95.04,94.97,94.97,15605.0,67.4254,67.4467,67.397,67.397,15605.0
2015-07-24 13:55:00,94.95,95.0,94.9,94.95,20661.0,67.3828,67.4183,67.3473,67.3828,20661.0
2015-07-24 14:00:00,94.93,94.98,94.86,94.9,17466.0,67.3686,67.4041,67.319,67.3473,17466.0
2015-07-24 14:05:00,94.9,94.91,94.78,94.79,51569.0,67.3473,67.3544,67.2622,67.2693,51569.0
2015-07-24 14:10:00,94.79,94.84,94.75,94.76,24592.0,67.2693,67.3048,67.2409,67.248,24592.0
2015-07-24 14:15:00,94.75,94.76,94.67,94.7,23021.0,67.2409,67.248,67.1841,67.2054,23021.0
2015-07-24 14:20:00,94.7,94.72,94.62,94.68,58755.0,67.2054,67.2196,67.1486,67.1912,58755.0
2015-07-24 14:25:00,94.69,94.72,94.64,94.65,29109.0,67.1983,67.2196,67.1628,67.1699,29109.0
2015-07-24 14:30:00,94.65,94.68,94.58,94.58,53176.0,67.1699,67.1912,67.1203,67.1203,53176.0
2015-07-24 14:35:00,94.57,94.6,94.52,94.58,32192.0,67.1132,67.1344,67.0777,67.1203,32192.0
2015-07-24 14:40:00,94.57,94.6,94.56,94.6,18740.0,67.1132,67.1344,67.1061,67.1344,18740.0
2015-07-24 14:45:00,94.59,94.63,94.56,94.58,24654.0,67.1273,67.1557,67.1061,67.1203,24654.0
2015-07-24 14:50:00,94.59,94.61,94.52,94.55,77157.0,67.1273,67.1415,67.0777,67.099,77157.0
2015-07-24 14:55:00,94.56,94.64,94.55,94.62,26908.0,67.1061,67.1628,67.099,67.1486,26908.0
2015-07-24 15:00:00,94.63,94.67,94.57,94.67,31515.0,67.1557,67.1841,67.1132,67.1841,31515.0
2015-07-24 15:05:00,94.67,94.73,94.61,94.65,56654.0,67.1841,67.2267,67.1415,67.1699,56654.0
2015-07-24 15:10:00,94.66,94.81,94.64,94.77,63598.0,67.177,67.2835,67.1628,67.2551,63598.0
2015-07-24 15:15:00,94.77,94.84,94.77,94.8,50094.0,67.2551,67.3048,67.2551,67.2764,50094.0
2015-07-24 15:20:00,94.8,94.84,94.76,94.76,46829.0,67.2764,67.3048,67.248,67.248,46829.0
2015-07-24 15:25:00,94.76,94.81,94.67,94.67,50425.0,67.248,67.2835,67.1841,67.1841,50425.0
2015-07-24 15:30:00,94.68,94.74,94.62,94.64,104160.0,67.1912,67.2338,67.1486,67.1628,104160.0
2015-07-24 15:35:00,94.64,94.74,94.63,94.7,63420.0,67.1628,67.2338,67.1557,67.2054,63420.0
2015-07-24 15:40:00,94.7,94.72,94.66,94.7,64330.0,67.2054,67.2196,67.177,67.2054,64330.0
2015-07-24 15:45:00,94.7,94.78,94.69,94.73,105579.0,67.2054,67.2622,67.1983,67.2267,105579.0
2015-07-24 15:50:00,94.74,94.79,94.7,94.79,47120.0,67.2338,67.2693,67.2054,67.2693,47120.0
2015-07-24 15:55:00,94.79,94.81,94.7,94.77,130954.0,67.2693,67.2835,67.2054,67.2551,130954.0
2015-07-27 09:30:00,94.5,94.72,94.35,94.48,82569.0,67.0635,67.2196,66.957,67.0493,82569.0
2015-07-27 09:35:00,94.55,94.64,94.15,94.3,59181.0,67.099,67.1628,66.8151,66.9215,59181.0
2015-07-27 09:40:00,94.31,94.53,94.31,94.4,90169.0,66.9286,67.0848,66.9286,66.9925,90169.0
2015-07-27 09:45:00,94.37,94.81,94.35,94.79,72476.0,66.9712,67.2835,66.957,67.2693,72476.0
2015-07-27 09:50:00,94.81,94.86,94.73,94.79,40094.0,67.2835,67.319,67.2267,67.2693,40094.0
2015-07-27 09:55:00,94.78,94.78,94.65,94.66,35126.0,67.2622,67.2622,67.1699,67.177,35126.0
2015-07-27 10:00:00,94.68,94.7,94.61,94.66,24810.0,67.1912,67.2054,67.1415,67.177,24810.0
2015-07-27 10:05:00,94.66,94.71,94.44,94.46,41526.0,67.177,67.2125,67.0209,67.0351,41526.0
2015-07-27 10:10:00,94.44,94.68,94.43,94.63,25587.0,67.0209,67.1912,67.0138,67.1557,25587.0
2015-07-27 10:15:00,94.63,94.76,94.6,94.67,17831.0,67.1557,67.248,67.1344,67.1841,17831.0
2015-07-27 10:20:00,94.66,94.66,94.53,94.56,19583.0,67.177,67.177,67.0848,67.1061,19583.0
2015-07-27 10:25:00,94.55,94.58,94.52,94.56,23125.0,67.099,67.1203,67.0777,67.1061,23125.0
2015-07-27 10:30:00,94.56,94.72,94.53,94.6,64636.0,67.1061,67.2196,67.0848,67.1344,64636.0
2015-07-27 10:35:00,94.59,94.75,94.58,94.73,27918.0,67.1273,67.2409,67.1203,67.2267,27918.0
2015-07-27 10:40:00,94.72,94.72,94.59,94.63,26114.0,67.2196,67.2196,67.1273,67.1557,26114.0
2015-07-27 10:45:00,94.64,94.78,94.64,94.78,24039.0,67.1628,67.2622,67.1628,67.2622,24039.0
2015-07-27 10:50:00,94.77,94.78,94.72,94.77,29507.0,67.2551,67.2622,67.2196,67.2551,29507.0
2015-07-27 10:55:00,94.77,94.78,94.72,94.76,24772.0,67.2551,67.2622,67.2196,67.248,24772.0
2015-07-27 11:00:00,94.77,94.85,94.7,94.8,52381.0,67.2551,67.3119,67.2054,67.2764,52381.0
2015-07-27 11:05:00,94.8,94.99,94.8,94.94,86381.0,67.2764,67.4112,67.2764,67.3757,86381.0
2015-07-27 11:10:00,94.95,94.98,94.91,94.95,71820.0,67.3828,67.4041,67.3544,67.3828,71820.0
2015-07-27 11:15:00,94.93,94.97,94.88,94.91,51544.0,67.3686,67.397,67.3332,67.3544,51544.0
2015-07-27 11:20:00,94.92,94.99,94.84,94.98,42592.0,67.3615,67.4112,67.3048,67.4041,42592.0
2015-07-27 11:25:00,94.97,95.09,94.96,95.05,26672.0,67.397,67.4822,67.3899,67.4538,26672.0
2015-07-27 11:30:00,95.04,95.12,94.92,94.93,35731.0,67.4467,67.5035,67.3615,67.3686,35731.0
2015-07-27 11:35:00,94.93,95.06,94.92,95.03,23511.0,67.3686,67.4609,67.3615,67.4396,23511.0
2015-07-27 11:40:00,95.04,95.09,95.01,95.04,23863.0,67.4467,67.4822,67.4254,67.4467,23863.0
2015-07-27 11:45:00,95.05,95.18,95.03,95.11,31468.0,67.4538,67.5461,67.4396,67.4964,31468.0
2015-07-27 11:50:00,95.11,95.14,95.08,95.12,14533.0,67.4964,67.5177,67.4751,67.5035,14533.0
2015-07-27 11:55:00,95.11,95.18,95.08,95.17,21456.0,67.4964,67.5461,67.4751,67.539,21456.0
2015-07-27 12:00:00,95.17,95.19,95.11,95.11,22800.0,67.539,67.5531,67.4964,67.4964,22800.0
2015-07-27 12:05:00,95.11,95.12,95.01,95.02,15700.0,67.4964,67.5035,67.4254,67.4325,15700.0
2015-07-27 12:10:00,95.02,95.05,94.95,94.95,18800.0,67.4325,67.4538,67.3828,67.3828,18800.0
2015-07-27 12:15:00,94.96,95.06,94.94,95.03,11857.0,67.3899,67.4609,67.3757,67.4396,11857.0
2015-07-27 12:20:00,95.01,95.19,95.01,95.17,28961.0,67.4254,67.5531,67.4254,67.539,28961.0
2015-07-27 12:25:00,95.18,95.2,95.06,95.09,32774.0,67.5461,67.5602,67.4609,67.4822,32774.0
2015-07-27 12:30:00,95.11,95.12,95.04,95.05,12930.0,67.4964,67.5035,67.4467,67.4538,12930.0
2015-07-27 12:35:00,95.05,95.08,95.01,95.05,11750.0,67.4538,67.4751,67.4254,67.4538,11750.0
2015-07-27 12:40:00,95.05,95.06,95.0,95.01,13281.0,67.4538,67.4609,67.4183,67.4254,13281.0
2015-07-27 12:45:00,95.02,95.09,95.01,95.07,22187.0,67.4325,67.4822,67.4254,67.468,22187.0
2015-07-27 12:50:00,95.06,95.06,95.0,95.01,16611.0,67.4609,67.4609,67.4183,67.4254,16611.0
2015-07-27 12:55:00,95.02,95.03,94.96,95.02,26895.0,67.4325,67.4396,67.3899,67.4325,26895.0
2015-07-27 13:00:00,95.03,95.08,95.02,95.07,38033.0,67.4396,67.4751,67.4325,67.468,38033.0
2015-07-27 13:05:00,95.06,95.08,95.02,95.03,15075.0,67.4609,67.4751,67.4325,67.4396,15075.0
2015-07-27 13:10:00,95.03,95.05,95.0,95.04,14473.0,67.4396,67.4538,67.4183,67.4467,14473.0
2015-07-27 13:15:00,95.04,95.1,95.02,95.09,26004.0,67.4467,67.4893,67.4325,67.4822,26004.0
2015-07-27 13:20:00,95.07,95.08,95.0,95.03,12358.0,67.468,67.4751,67.4183,67.4396,12358.0
2015-07-27 13:25:00,95.03,95.05,95.0,95.01,18542.0,67.4396,67.4538,67.4183,67.4254,18542.0
2015-07-27 13:30:00,95.02,95.03,94.95,94.97,23004.0,67.4325,67.4396,67.3828,67.397,23004.0
2015-07-27 13:35:00,94.97,94.97,94.9,94.91,24886.0,67.397,67.397,67.3473,67.3544,24886.0
2015-07-27 13:40:00,94.91,94.92,94.9,94.92,20380.0,67.3544,67.3615,67.3473,67.3615,20380.0
2015-07-27 13:45:00,94.93,95.01,94.92,94.96,16116.0,67.3686,67.4254,67.3615,67.3899,16116.0
2015-07-27 13:50:00,94.96,95.01,94.95,95.0,20772.0,67.3899,67.4254,67.3828,67.4183,20772.0
2015-07-27 13:55:00,95.01,95.03,94.99,95.02,19549.0,67.4254,67.4396,67.4112,67.4325,19549.0
2015-07-27 14:00:00,95.02,95.03,94.99,95.01,16963.0,67.4325,67.4396,67.4112,67.4254,16963.0
2015-07-27 14:05:00,95.02,95.09,95.0,95.05,25805.0,67.4325,67.4822,67.4183,67.4538,25805.0
2015-07-27 14:10:00,95.04,95.12,95.04,95.1,24481.0,67.4467,67.5035,67.4467,67.4893,24481.0
2015-07-27 14:15:00,95.11,95.23,95.11,95.16,43423.0,67.4964,67.5815,67.4964,67.5319,43423.0
2015-07-27 14:20:00,95.16,95.17,95.03,95.03,26232.0,67.5319,67.539,67.4396,67.4396,26232.0
2015-07-27 14:25:00,95.04,95.08,94.98,95.0,21217.0,67.4467,67.4751,67.4041,67.4183,21217.0
2015-07-27 14:30:00,95.0,95.01,94.91,94.94,22602.0,67.4183,67.4254,67.3544,67.3757,22602.0
2015-07-27 14:35:00,94.94,94.99,94.91,94.94,19075.0,67.3757,67.4112,67.3544,67.3757,19075.0
2015-07-27 14:40:00,94.96,95.01,94.94,94.96,38768.0,67.3899,67.4254,67.3757,67.3899,38768.0
2015-07-27 14:45:00,94.96,95.07,94.95,95.02,19193.0,67.3899,67.468,67.3828,67.4325,19193.0
2015-07-27 14:50:00,95.02,95.05,94.98,95.0,17985.0,67.4325,67.4538,67.4041,67.4183,17985.0
2015-07-27 14:55:00,94.99,95.06,94.95,95.05,24222.0,67.4112,67.4609,67.3828,67.4538,24222.0
2015-07-27 15:00:00,95.04,95.04,94.99,95.02,32969.0,67.4467,67.4467,67.4112,67.4325,32969.0
2015-07-27 15:05:00,95.03,95.09,94.98,95.06,44319.0,67.4396,67.4822,67.4041,67.4609,44319.0
2015-07-27 15:10:00,95.05,95.05,94.99,95.0,60033.0,67.4538,67.4538,67.4112,67.4183,60033.0
2015-07-27 15:15:00,95.01,95.01,94.84,94.86,57030.0,67.4254,67.4254,67.3048,67.319,57030.0
2015-07-27 15:20:00,94.87,95.03,94.87,94.95,57629.0,67.3261,67.4396,67.3261,67.3828,57629.0
2015-07-27 15:25:00,94.96,95.07,94.96,95.06,98273.0,67.3899,67.468,67.3899,67.4609,98273.0
2015-07-27 15:30:00,95.05,95.1,95.0,95.05,67632.0,67.4538,67.4893,67.4183,67.4538,67632.0
2015-07-27 15:35:00,95.05,95.06,95.02,95.02,47998.0,67.4538,67.4609,67.4325,67.4325,47998.0
2015-07-27 15:40:00,95.02,95.06,95.0,95.01,71827.0,67.4325,67.4609,67.4183,67.4254,71827.0
2015-07-27 15:45:00,95.0,95.07,94.95,95.07,83347.0,67.4183,67.468,67.3828,67.468,83347.0
2015-07-27 15:50:00,95.06,95.1,95.03,95.06,83252.0,67.4609,67.4893,67.4396,67.4609,83252.0
2015-07-27 15:55:00,95.06,95.23,95.01,95.19,291731.0,67.4609,67.5815,67.4254,67.5531,291731.0
2015-07-28 09:30:00,97.89,99.05,97.83,98.85,292618.0,69.4692,70.2925,69.4267,70.1505,292618.0
2015-07-28 09:35:00,98.86,99.9,98.75,98.94,304996.0,70.1576,70.8957,70.0796,70.2144,304996.0
2015-07-28 09:40:00,98.9,99.13,98.36,98.61,305327.0,70.186,70.3492,69.8028,69.9802,305327.0
2015-07-28 09:45:00,98.61,98.84,98.53,98.71,195904.0,69.9802,70.1434,69.9234,70.0512,195904.0
2015-07-28 09:50:00,98.7,98.74,98.3,98.42,216500.0,70.0441,70.0725,69.7602,69.8454,216500.0
2015-07-28 09:55:00,98.44,98.66,98.35,98.51,172075.0,69.8596,70.0157,69.7957,69.9092,172075.0
2015-07-28 10:00:00,98.5,98.52,98.09,98.52,160052.0,69.9021,69.9163,69.6112,69.9163,160052.0
2015-07-28 10:05:00,98.53,98.65,98.36,98.6,135696.0,69.9234,70.0086,69.8028,69.9731,135696.0
2015-07-28 10:10:00,98.61,98.85,98.6,98.8,113824.0,69.9802,70.1505,69.9731,70.115,113824.0
2015-07-28 10:15:00,98.82,98.92,98.65,98.84,101903.0,70.1292,70.2002,70.0086,70.1434,101903.0
2015-07-28 10:20:00,98.82,98.9,98.71,98.81,59790.0,70.1292,70.186,70.0512,70.1221,59790.0
2015-07-28 10:25:00,98.79,98.81,98.43,98.74,143205.0,70.1079,70.1221,69.8525,70.0725,143205.0
2015-07-28 10:30:00,98.73,98.8,98.6,98.7,146772.0,70.0654,70.115,69.9731,70.0441,146772.0
2015-07-28 10:35:00,98.69,98.87,98.68,98.8,92644.0,70.037,70.1647,70.0299,70.115,92644.0
2015-07-28 10:40:00,98.8,98.89,98.8,98.88,59603.0,70.115,70.1789,70.115,70.1718,59603.0
2015-07-28 10:45:00,98.89,99.08,98.88,98.95,108817.0,70.1789,70.3138,70.1718,70.2215,108817.0
2015-07-28 10:50:00,98.96,99.16,98.95,99.1,85641.0,70.2286,70.3705,70.2215,70.3279,85641.0
2015-07-28 10:55:00,99.1,99.26,99.08,99.22,90856.0,70.3279,70.4415,70.3138,70.4131,90856.0
2015-07-28 11:00:00,99.24,99.31,99.17,99.3,64012.0,70.4273,70.477,70.3776,70.4699,64012.0
2015-07-28 11:05:00,99.3,99.36,99.18,99.32,77407.0,70.4699,70.5125,70.3847,70.4841,77407.0
2015-07-28 11:10:00,99.31,99.43,99.31,99.39,67402.0,70.477,70.5621,70.477,70.5337,67402.0
2015-07-28 11:15:00,99.39,99.43,99.37,99.42,57990.0,70.5337,70.5621,70.5196,70.555,57990.0
2015-07-28 11:20:00,99.43,99.59,99.43,99.55,107101.0,70.5621,70.6757,70.5621,70.6473,107101.0
2015-07-28 11:25:00,99.53,99.69,99.53,99.69,49485.0,70.6331,70.7466,70.6331,70.7466,49485.0
2015-07-28 11:30:00,99.7,99.97,99.65,99.88,116145.0,70.7537,70.9454,70.7183,70.8815,116145.0
2015-07-28 11:35:00,99.88,99.92,99.61,99.83,82301.0,70.8815,70.9099,70.6899,70.846,82301.0
2015-07-28 11:40:00,99.83,100.29,99.79,100.08,189328.0,70.846,71.1724,70.8176,71.0234,189328.0
2015-07-28 11:45:00,100.08,100.1,99.95,100.05,66118.0,71.0234,71.0376,70.9312,71.0021,66118.0
2015-07-28 11:50:00,100.06,100.3,100.03,100.2,63192.0,71.0092,71.1795,70.9879,71.1086,63192.0
2015-07-28 11:55:00,100.21,100.3,100.15,100.16,56147.0,71.1157,71.1795,71.0731,71.0802,56147.0
2015-07-28 12:00:00,100.18,100.19,100.01,100.06,59639.0,71.0944,71.1015,70.9737,71.0092,59639.0
2015-07-28 12:05:00,100.06,100.4,100.05,100.31,51952.0,71.0092,71.2505,71.0021,71.1866,51952.0
2015-07-28 12:10:00,100.31,100.31,100.04,100.08,32561.0,71.1866,71.1866,70.995,71.0234,32561.0
2015-07-28 12:15:00,100.09,100.32,100.05,100.31,50026.0,71.0305,71.1937,71.0021,71.1866,50026.0
2015-07-28 12:20:00,100.31,100.31,100.18,100.2,23845.0,71.1866,71.1866,71.0944,71.1086,23845.0
2015-07-28 12:25:00,100.2,100.35,100.19,100.24,41909.0,71.1086,71.215,71.1015,71.137,41909.0
2015-07-28 12:30:00,100.24,100.26,100.04,100.1,36432.0,71.137,71.1512,70.995,71.0376,36432.0
2015-07-28 12:35:00,100.09,100.11,99.91,99.93,36497.0,71.0305,71.0447,70.9028,70.917,36497.0
2015-07-28 12:40:00,99.93,100.06,99.91,99.97,23252.0,70.917,71.0092,70.9028,70.9454,23252.0
2015-07-28 12:45:00,99.98,100.02,99.89,99.9,36047.0,70.9525,70.9808,70.8886,70.8957,36047.0
2015-07-28 12:50:00,99.9,100.05,99.89,100.02,29342.0,70.8957,71.0021,70.8886,70.9808,29342.0
2015-07-28 12:55:00,100.03,100.03,99.85,99.87,29771.0,70.9879,70.9879,70.8602,70.8744,29771.0
2015-07-28 13:00:00,99.85,99.87,99.7,99.75,68916.0,70.8602,70.8744,70.7537,70.7892,68916.0
2015-07-28 13:05:00,99.75,100.01,99.73,99.98,81707.0,70.7892,70.9737,70.775,70.9525,81707.0
2015-07-28 13:10:00,99.99,100.0,99.92,99.99,17933.0,70.9595,70.9666,70.9099,70.9595,17933.0
2015-07-28 13:15:00,100.02,100.13,100.01,100.03,38172.0,70.9808,71.0589,70.9737,70.9879,38172.0
2015-07-28 13:20:00,100.02,100.17,99.97,100.17,32094.0,70.9808,71.0873,70.9454,71.0873,32094.0
2015-07-28 13:25:00,100.15,100.21,100.13,100.15,32275.0,71.0731,71.1157,71.0589,71.0731,32275.0
2015-07-28 13:30:00,100.15,100.16,99.96,100.0,31799.0,71.0731,71.0802,70.9383,70.9666,31799.0
2015-07-28 13:35:00,100.0,100.1,99.98,100.04,24824.0,70.9666,71.0376,70.9525,70.995,24824.0
2015-07-28 13:40:00,100.05,100.09,100.04,100.09,19775.0,71.0021,71.0305,70.995,71.0305,19775.0
2015-07-28 13:45:00,100.09,100.31,100.07,100.3,48268.0,71.0305,71.1866,71.0163,71.1795,48268.0
2015-07-28 13:50:00,100.31,100.32,100.22,100.25,28487.0,71.1866,71.1937,71.1228,71.1441,28487.0
2015-07-28 13:55:00,100.24,100.47,100.22,100.44,51683.0,71.137,71.3002,71.1228,71.2789,51683.0
2015-07-28 14:00:00,100.44,100.44,100.25,100.27,40048.0,71.2789,71.2789,71.1441,71.1583,40048.0
2015-07-28 14:05:00,100.3,100.34,100.24,100.28,40913.0,71.1795,71.2079,71.137,71.1654,40913.0
2015-07-28 14:10:00,100.29,100.37,100.21,100.37,29953.0,71.1724,71.2292,71.1157,71.2292,29953.0
2015-07-28 14:15:00,100.36,100.4,100.32,100.35,27654.0,71.2221,71.2505,71.1937,71.215,27654.0
2015-07-28 14:20:00,100.36,100.45,100.35,100.44,42210.0,71.2221,71.286,71.215,71.2789,42210.0
2015-07-28 14:25:00,100.45,100.46,100.38,100.39,39441.0,71.286,71.2931,71.2363,71.2434,39441.0
2015-07-28 14:30:00,100.38,100.46,100.37,100.42,54903.0,71.2363,71.2931,71.2292,71.2647,54903.0
2015-07-28 14:35:00,100.42,100.47,100.32,100.38,40170.0,71.2647,71.3002,71.1937,71.2363,40170.0
2015-07-28 14:40:00,100.38,100.45,100.24,100.34,59850.0,71.2363,71.286,71.137,71.2079,59850.0
2015-07-28 14:45:00,100.34,100.39,100.25,100.25,42612.0,71.2079,71.2434,71.1441,71.1441,42612.0
2015-07-28 14:50:00,100.21,100.27,100.13,100.27,42272.0,71.1157,71.1583,71.0589,71.1583,42272.0
2015-07-28 14:55:00,100.27,100.37,100.24,100.37,36207.0,71.1583,71.2292,71.137,71.2292,36207.0
2015-07-28 15:00:00,100.38,100.44,100.33,100.42,44028.0,71.2363,71.2789,71.2008,71.2647,44028.0
2015-07-28 15:05:00,100.42,100.42,100.33,100.4,46966.0,71.2647,71.2647,71.2008,71.2505,46966.0
2015-07-28 15:10:00,100.4,100.44,100.37,100.37,35661.0,71.2505,71.2789,71.2292,71.2292,35661.0
2015-07-28 15:15:00,100.37,100.42,100.32,100.35,37466.0,71.2292,71.2647,71.1937,71.215,37466.0
2015-07-28 15:20:00,100.36,100.39,100.33,100.33,56565.0,71.2221,71.2434,71.2008,71.2008,56565.0
2015-07-28 15:25:00,100.33,100.36,100.24,100.28,41222.0,71.2008,71.2221,71.137,71.1654,41222.0
2015-07-28 15:30:00,100.28,100.31,100.23,100.28,47189.0,71.1654,71.1866,71.1299,71.1654,47189.0
2015-07-28 15:35:00,100.27,100.34,100.27,100.34,66250.0,71.1583,71.2079,71.1583,71.2079,66250.0
2015-07-28 15:40:00,100.34,100.35,100.28,100.29,89507.0,71.2079,71.215,71.1654,71.1724,89507.0
2015-07-28 15:45:00,100.29,100.29,100.1,100.18,122580.0,71.1724,71.1724,71.0376,71.0944,122580.0
2015-07-28 15:50:00,100.17,100.2,100.09,100.18,188855.0,71.0873,71.1086,71.0305,71.0944,188855.0
2015-07-28 15:55:00,100.19,100.22,99.93,99.95,413764.0,71.1015,71.1228,70.917,70.9312,413764.0
2015-07-29 09:30:00,100.36,100.89,100.21,100.87,109656.0,71.2221,71.5982,71.1157,71.5841,109656.0
2015-07-29 09:35:00,100.89,101.0,100.41,100.56,106015.0,71.5982,71.6763,71.2576,71.3641,106015.0
2015-07-29 09:40:00,100.53,100.92,100.53,100.67,91796.0,71.3428,71.6195,71.3428,71.4421,91796.0
2015-07-29 09:45:00,100.67,100.89,100.51,100.84,70496.0,71.4421,71.5982,71.3286,71.5628,70496.0
2015-07-29 09:50:00,100.89,101.36,100.85,101.35,130074.0,71.5982,71.9318,71.5699,71.9247,130074.0
2015-07-29 09:55:00,101.36,101.47,101.12,101.46,173026.0,71.9318,72.0099,71.7615,72.0028,173026.0
2015-07-29 10:00:00,101.41,101.49,101.24,101.35,60507.0,71.9673,72.024,71.8466,71.9247,60507.0
2015-07-29 10:05:00,101.36,101.77,101.36,101.77,109937.0,71.9318,72.2228,71.9318,72.2228,109937.0
2015-07-29 10:10:00,101.77,101.89,101.69,101.88,139723.0,72.2228,72.3079,72.166,72.3008,139723.0
2015-07-29 10:15:00,101.87,101.9,101.44,101.55,93232.0,72.2937,72.315,71.9886,72.0666,93232.0
2015-07-29 10:20:00,101.56,101.64,101.11,101.16,112835.0,72.0737,72.1305,71.7544,71.7899,112835.0
2015-07-29 10:25:00,101.16,101.3,101.12,101.28,73451.0,71.7899,71.8892,71.7615,71.875,73451.0
2015-07-29 10:30:00,101.29,101.52,101.27,101.38,61185.0,71.8821,72.0453,71.8679,71.946,61185.0
2015-07-29 10:35:00,101.36,101.56,101.36,101.55,52995.0,71.9318,72.0737,71.9318,72.0666,52995.0
2015-07-29 10:40:00,101.56,101.67,101.55,101.67,44636.0,72.0737,72.1518,72.0666,72.1518,44636.0
2015-07-29 10:45:00,101.67,101.77,101.66,101.77,40031.0,72.1518,72.2228,72.1447,72.2228,40031.0
2015-07-29 10:50:00,101.76,101.88,101.76,101.88,61122.0,72.2157,72.3008,72.2157,72.3008,61122.0
2015-07-29 10:55:00,101.89,101.94,101.81,101.83,73213.0,72.3079,72.3434,72.2511,72.2653,73213.0
2015-07-29 11:00:00,101.82,101.9,101.77,101.89,59848.0,72.2582,72.315,72.2228,72.3079,59848.0
2015-07-29 11:05:00,101.89,101.95,101.83,101.87,58811.0,72.3079,72.3505,72.2653,72.2937,58811.0
2015-07-29 11:10:00,101.88,101.91,101.77,101.9,41194.0,72.3008,72.3221,72.2228,72.315,41194.0
2015-07-29 11:15:00,101.9,101.91,101.83,101.85,50548.0,72.315,72.3221,72.2653,72.2795,50548.0
2015-07-29 11:20:00,101.85,101.92,101.73,101.75,40185.0,72.2795,72.3292,72.1944,72.2086,40185.0
2015-07-29 11:25:00,101.74,101.82,101.72,101.8,35551.0,72.2015,72.2582,72.1873,72.244,35551.0
2015-07-29 11:30:00,101.78,101.83,101.76,101.78,46079.0,72.2299,72.2653,72.2157,72.2299,46079.0
2015-07-29 11:35:00,101.79,101.79,101.72,101.76,38398.0,72.2369,72.2369,72.1873,72.2157,38398.0
2015-07-29 11:40:00,101.76,101.8,101.65,101.65,28967.0,72.2157,72.244,72.1376,72.1376,28967.0
2015-07-29 11:45:00,101.64,101.66,101.62,101.63,22274.0,72.1305,72.1447,72.1163,72.1234,22274.0
2015-07-29 11:50:00,101.63,101.63,101.44,101.45,40645.0,72.1234,72.1234,71.9886,71.9957,40645.0
2015-07-29 11:55:00,101.45,101.68,101.44,101.65,26058.0,71.9957,72.1589,71.9886,72.1376,26058.0
2015-07-29 12:00:00,101.65,101.82,101.65,101.81,22997.0,72.1376,72.2582,72.1376,72.2511,22997.0
2015-07-29 12:05:00,101.82,101.84,101.73,101.75,21949.0,72.2582,72.2724,72.1944,72.2086,21949.0
2015-07-29 12:10:00,101.74,101.81,101.7,101.74,20811.0,72.2015,72.2511,72.1731,72.2015,20811.0
2015-07-29 12:15:00,101.75,101.86,101.59,101.61,30365.0,72.2086,72.2866,72.095,72.1092,30365.0
2015-07-29 12:20:00,101.61,101.62,101.44,101.51,31722.0,72.1092,72.1163,71.9886,72.0382,31722.0
2015-07-29 12:25:00,101.51,101.57,101.4,101.4,22784.0,72.0382,72.0808,71.9602,71.9602,22784.0
2015-07-29 12:30:00,101.39,101.43,100.97,101.15,91361.0,71.9531,71.9815,71.655,71.7828,91361.0
2015-07-29 12:35:00,101.15,101.21,101.04,101.15,65807.0,71.7828,71.8253,71.7047,71.7828,65807.0
2015-07-29 12:40:00,101.15,101.27,101.01,101.13,42930.0,71.7828,71.8679,71.6834,71.7686,42930.0
2015-07-29 12:45:00,101.15,101.18,101.02,101.05,51266.0,71.7828,71.8041,71.6905,71.7118,51266.0
2015-07-29 12:50:00,101.05,101.15,100.91,100.91,46567.0,71.7118,71.7828,71.6124,71.6124,46567.0
2015-07-29 12:55:00,100.92,100.98,100.9,100.97,42973.0,71.6195,71.6621,71.6053,71.655,42973.0
2015-07-29 13:00:00,100.97,100.98,100.71,100.75,98718.0,71.655,71.6621,71.4705,71.4989,98718.0
2015-07-29 13:05:00,100.75,100.81,100.7,100.72,40290.0,71.4989,71.5415,71.4634,71.4776,40290.0
2015-07-29 13:10:00,100.72,100.75,100.63,100.74,40663.0,71.4776,71.4989,71.4137,71.4918,40663.0
2015-07-29 13:15:00,100.75,100.76,100.62,100.63,32839.0,71.4989,71.506,71.4066,71.4137,32839.0
2015-07-29 13:20:00,100.62,100.65,100.57,100.65,37555.0,71.4066,71.4279,71.3712,71.4279,37555.0
2015-07-29 13:25:00,100.66,100.68,100.52,100.6,59257.0,71.435,71.4492,71.3357,71.3924,59257.0
2015-07-29 13:30:00,100.59,100.75,100.59,100.75,45991.0,71.3853,71.4989,71.3853,71.4989,45991.0
2015-07-29 13:35:00,100.75,100.77,100.58,100.62,36606.0,71.4989,71.5131,71.3783,71.4066,36606.0
2015-07-29 13:40:00,100.62,100.65,100.6,100.64,30725.0,71.4066,71.4279,71.3924,71.4208,30725.0
2015-07-29 13:45:00,100.64,100.66,100.48,100.64,71293.0,71.4208,71.435,71.3073,71.4208,71293.0
2015-07-29 13:50:00,100.64,100.7,100.64,100.67,32413.0,71.4208,71.4634,71.4208,71.4421,32413.0
2015-07-29 13:55:00,100.66,100.8,100.61,100.73,42830.0,71.435,71.5344,71.3995,71.4847,42830.0
2015-07-29 14:00:00,100.73,100.87,100.25,100.4,67244.0,71.4847,71.5841,71.1441,71.2505,67244.0
2015-07-29 14:05:00,100.36,100.64,100.36,100.56,42154.0,71.2221,71.4208,71.2221,71.3641,42154.0
2015-07-29 14:10:00,100.55,100.68,100.53,100.6,32076.0,71.357,71.4492,71.3428,71.3924,32076.0
2015-07-29 14:15:00,100.6,100.78,100.6,100.78,28520.0,71.3924,71.5202,71.3924,71.5202,28520.0
2015-07-29 14:20:00,100.79,100.84,100.66,100.71,35398.0,71.5273,71.5628,71.435,71.4705,35398.0
2015-07-29 14:25:00,100.71,100.72,100.25,100.35,145812.0,71.4705,71.4776,71.1441,71.215,145812.0
2015-07-29 14:30:00,100.36,100.54,100.35,100.53,39432.0,71.2221,71.3499,71.215,71.3428,39432.0
2015-07-29 14:35:00,100.53,100.57,100.45,100.56,33636.0,71.3428,71.3712,71.286,71.3641,33636.0
2015-07-29 14:40:00,100.56,100.73,100.56,100.72,26155.0,71.3641,71.4847,71.3641,71.4776,26155.0
2015-07-29 14:45:00,100.72,100.95,100.71,100.9,63444.0,71.4776,71.6408,71.4705,71.6053,63444.0
2015-07-29 14:50:00,100.91,100.96,100.8,100.91,28498.0,71.6124,71.6479,71.5344,71.6124,28498.0
2015-07-29 14:55:00,100.89,101.03,100.89,100.96,32902.0,71.5982,71.6976,71.5982,71.6479,32902.0
2015-07-29 15:00:00,100.96,101.0,100.87,100.96,52315.0,71.6479,71.6763,71.5841,71.6479,52315.0
2015-07-29 15:05:00,100.97,101.02,100.93,101.02,90230.0,71.655,71.6905,71.6266,71.6905,90230.0
2015-07-29 15:10:00,101.0,101.02,100.95,100.97,37740.0,71.6763,71.6905,71.6408,71.655,37740.0
2015-07-29 15:15:00,100.97,100.99,100.9,100.94,39007.0,71.655,71.6692,71.6053,71.6337,39007.0
2015-07-29 15:20:00,100.94,101.09,100.93,101.09,41549.0,71.6337,71.7402,71.6266,71.7402,41549.0
2015-07-29 15:25:00,101.11,101.15,101.1,101.13,56278.0,71.7544,71.7828,71.7473,71.7686,56278.0
2015-07-29 15:30:00,101.13,101.14,100.75,100.79,90645.0,71.7686,71.7757,71.4989,71.5273,90645.0
2015-07-29 15:35:00,100.8,100.89,100.79,100.86,63536.0,71.5344,71.5982,71.5273,71.577,63536.0
2015-07-29 15:40:00,100.85,101.1,100.85,101.07,103828.0,71.5699,71.7473,71.5699,71.726,103828.0
2015-07-29 15:45:00,101.06,101.12,100.98,100.98,88040.0,71.7189,71.7615,71.6621,71.6621,88040.0
2015-07-29 15:50:00,100.98,100.99,100.85,100.86,138583.0,71.6621,71.6692,71.5699,71.577,138583.0
2015-07-29 15:55:00,100.86,100.89,100.82,100.86,239490.0,71.577,71.5982,71.5486,71.577,239490.0
2015-07-30 09:30:00,100.4,100.69,100.36,100.69,41887.0,71.2505,71.4563,71.2221,71.4563,41887.0
2015-07-30 09:35:00,100.72,100.85,100.43,100.66,30370.0,71.4776,71.5699,71.2718,71.435,30370.0
2015-07-30 09:40:00,100.66,100.8,100.54,100.79,36505.0,71.435,71.5344,71.3499,71.5273,36505.0
2015-07-30 09:45:00,100.77,100.93,100.67,100.79,45831.0,71.5131,71.6266,71.4421,71.5273,45831.0
2015-07-30 09:50:00,100.82,100.93,100.74,100.9,16951.0,71.5486,71.6266,71.4918,71.6053,16951.0
2015-07-30 09:55:00,100.89,100.9,100.63,100.63,40479.0,71.5982,71.6053,71.4137,71.4137,40479.0
2015-07-30 10:00:00,100.65,100.7,100.4,100.4,39020.0,71.4279,71.4634,71.2505,71.2505,39020.0
2015-07-30 10:05:00,100.43,100.45,100.33,100.34,40151.0,71.2718,71.286,71.2008,71.2079,40151.0
2015-07-30 10:10:00,100.33,100.51,100.29,100.51,75464.0,71.2008,71.3286,71.1724,71.3286,75464.0
2015-07-30 10:15:00,100.51,100.51,100.29,100.29,31133.0,71.3286,71.3286,71.1724,71.1724,31133.0
2015-07-30 10:20:00,100.29,100.42,100.27,100.38,21402.0,71.1724,71.2647,71.1583,71.2363,21402.0
2015-07-30 10:25:00,100.4,100.5,100.3,100.49,25367.0,71.2505,71.3215,71.1795,71.3144,25367.0
2015-07-30 10:30:00,100.5,100.57,100.44,100.51,46271.0,71.3215,71.3712,71.2789,71.3286,46271.0
2015-07-30 10:35:00,100.5,100.59,100.42,100.42,49058.0,71.3215,71.3853,71.2647,71.2647,49058.0
2015-07-30 10:40:00,100.43,100.5,100.39,100.49,16414.0,71.2718,71.3215,71.2434,71.3144,16414.0
2015-07-30 10:45:00,100.49,100.52,100.43,100.51,18923.0,71.3144,71.3357,71.2718,71.3286,18923.0
2015-07-30 10:50:00,100.52,100.52,100.38,100.44,30380.0,71.3357,71.3357,71.2363,71.2789,30380.0
2015-07-30 10:55:00,100.45,100.51,100.39,100.41,25321.0,71.286,71.3286,71.2434,71.2576,25321.0
2015-07-30 11:00:00,100.4,100.46,100.36,100.46,17755.0,71.2505,71.2931,71.2221,71.2931,17755.0
2015-07-30 11:05:00,100.43,100.57,100.43,100.5,23526.0,71.2718,71.3712,71.2718,71.3215,23526.0
2015-07-30 11:10:00,100.48,100.64,100.48,100.64,31381.0,71.3073,71.4208,71.3073,71.4208,31381.0
2015-07-30 11:15:00,100.64,100.81,100.63,100.74,30546.0,71.4208,71.5415,71.4137,71.4918,30546.0
2015-07-30 11:20:00,100.78,100.94,100.75,100.94,24003.0,71.5202,71.6337,71.4989,71.6337,24003.0
2015-07-30 11:25:00,100.94,101.0,100.89,100.9,30598.0,71.6337,71.6763,71.5982,71.6053,30598.0
2015-07-30 11:30:00,100.89,100.96,100.84,100.96,21941.0,71.5982,71.6479,71.5628,71.6479,21941.0
2015-07-30 11:35:00,100.97,100.97,100.85,100.86,19998.0,71.655,71.655,71.5699,71.577,19998.0
2015-07-30 11:40:00,100.89,100.91,100.81,100.9,19775.0,71.5982,71.6124,71.5415,71.6053,19775.0
2015-07-30 11:45:00,100.89,100.93,100.85,100.85,28606.0,71.5982,71.6266,71.5699,71.5699,28606.0
2015-07-30 11:50:00,100.85,100.95,100.83,100.9,35971.0,71.5699,71.6408,71.5557,71.6053,35971.0
2015-07-30 11:55:00,100.9,100.94,100.76,100.8,39175.0,71.6053,71.6337,71.506,71.5344,39175.0
2015-07-30 12:00:00,100.8,100.95,100.79,100.95,10288.0,71.5344,71.6408,71.5273,71.6408,10288.0
2015-07-30 12:05:00,100.96,101.02,100.95,101.01,16830.0,71.6479,71.6905,71.6408,71.6834,16830.0
2015-07-30 12:10:00,101.01,101.09,100.97,101.05,14266.0,71.6834,71.7402,71.655,71.7118,14266.0
2015-07-30 12:15:00,101.06,101.1,101.01,101.07,16776.0,71.7189,71.7473,71.6834,71.726,16776.0
2015-07-30 12:20:00,101.06,101.1,101.06,101.08,7066.0,71.7189,71.7473,71.7189,71.7331,7066.0
2015-07-30 12:25:00,101.08,101.14,101.05,101.05,22341.0,71.7331,71.7757,71.7118,71.7118,22341.0
2015-07-30 12:30:00,101.06,101.1,100.95,100.96,13347.0,71.7189,71.7473,71.6408,71.6479,13347.0
2015-07-30 12:35:00,100.95,101.02,100.93,101.02,24569.0,71.6408,71.6905,71.6266,71.6905,24569.0
2015-07-30 12:40:00,101.03,101.06,101.01,101.02,20110.0,71.6976,71.7189,71.6834,71.6905,20110.0
2015-07-30 12:45:00,101.04,101.08,101.04,101.05,19179.0,71.7047,71.7331,71.7047,71.7118,19179.0
2015-07-30 12:50:00,101.05,101.09,101.04,101.05,13758.0,71.7118,71.7402,71.7047,71.7118,13758.0
2015-07-30 12:55:00,101.07,101.15,101.07,101.11,20299.0,71.726,71.7828,71.726,71.7544,20299.0
2015-07-30 13:00:00,101.1,101.13,101.05,101.05,16438.0,71.7473,71.7686,71.7118,71.7118,16438.0
2015-07-30 13:05:00,101.06,101.1,101.05,101.1,13198.0,71.7189,71.7473,71.7118,71.7473,13198.0
2015-07-30 13:10:00,101.1,101.11,101.04,101.06,13001.0,71.7473,71.7544,71.7047,71.7189,13001.0
2015-07-30 13:15:00,101.06,101.14,101.06,101.14,13051.0,71.7189,71.7757,71.7189,71.7757,13051.0
2015-07-30 13:20:00,101.13,101.14,101.08,101.11,18945.0,71.7686,71.7757,71.7331,71.7544,18945.0
2015-07-30 13:25:00,101.11,101.21,101.1,101.21,16575.0,71.7544,71.8253,71.7473,71.8253,16575.0
2015-07-30 13:30:00,101.21,101.24,101.17,101.17,17542.0,71.8253,71.8466,71.797,71.797,17542.0
2015-07-30 13:35:00,101.17,101.22,101.11,101.11,18853.0,71.797,71.8324,71.7544,71.7544,18853.0
2015-07-30 13:40:00,101.1,101.21,101.05,101.17,27199.0,71.7473,71.8253,71.7118,71.797,27199.0
2015-07-30 13:45:00,101.17,101.28,101.17,101.27,28859.0,71.797,71.875,71.797,71.8679,28859.0
2015-07-30 13:50:00,101.27,101.29,101.23,101.27,19907.0,71.8679,71.8821,71.8395,71.8679,19907.0
2015-07-30 13:55:00,101.29,101.33,101.21,101.32,25170.0,71.8821,71.9105,71.8253,71.9034,25170.0
2015-07-30 14:00:00,101.32,101.42,101.3,101.37,22059.0,71.9034,71.9744,71.8892,71.9389,22059.0
2015-07-30 14:05:00,101.37,101.38,101.32,101.35,12649.0,71.9389,71.946,71.9034,71.9247,12649.0
2015-07-30 14:10:00,101.35,101.44,101.35,101.43,24747.0,71.9247,71.9886,71.9247,71.9815,24747.0
2015-07-30 14:15:00,101.43,101.44,101.35,101.37,27891.0,71.9815,71.9886,71.9247,71.9389,27891.0
2015-07-30 14:20:00,101.35,101.42,101.35,101.38,24392.0,71.9247,71.9744,71.9247,71.946,24392.0
2015-07-30 14:25:00,101.38,101.54,101.37,101.52,38102.0,71.946,72.0595,71.9389,72.0453,38102.0
2015-07-30 14:30:00,101.53,101.54,101.38,101.4,25416.0,72.0524,72.0595,71.946,71.9602,25416.0
2015-07-30 14:35:00,101.4,101.47,101.31,101.47,58079.0,71.9602,72.0099,71.8963,72.0099,58079.0
2015-07-30 14:40:00,101.46,101.53,101.46,101.5,30985.0,72.0028,72.0524,72.0028,72.0311,30985.0
2015-07-30 14:45:00,101.5,101.5,101.43,101.45,18867.0,72.0311,72.0311,71.9815,71.9957,18867.0
2015-07-30 14:50:00,101.46,101.47,101.41,101.44,27985.0,72.0028,72.0099,71.9673,71.9886,27985.0
2015-07-30 14:55:00,101.43,101.47,101.41,101.46,30826.0,71.9815,72.0099,71.9673,72.0028,30826.0
2015-07-30 15:00:00,101.46,101.48,101.35,101.39,49373.0,72.0028,72.017,71.9247,71.9531,49373.0
2015-07-30 15:05:00,101.38,101.39,101.3,101.31,32751.0,71.946,71.9531,71.8892,71.8963,32751.0
2015-07-30 15:10:00,101.32,101.32,101.24,101.3,60672.0,71.9034,71.9034,71.8466,71.8892,60672.0
2015-07-30 15:15:00,101.31,101.35,101.29,101.32,24230.0,71.8963,71.9247,71.8821,71.9034,24230.0
2015-07-30 15:20:00,101.32,101.38,101.31,101.36,33850.0,71.9034,71.946,71.8963,71.9318,33850.0
2015-07-30 15:25:00,101.36,101.46,101.36,101.43,43790.0,71.9318,72.0028,71.9318,71.9815,43790.0
2015-07-30 15:30:00,101.43,101.48,101.38,101.45,48837.0,71.9815,72.017,71.946,71.9957,48837.0
2015-07-30 15:35:00,101.45,101.45,101.39,101.43,45809.0,71.9957,71.9957,71.9531,71.9815,45809.0
2015-07-30 15:40:00,101.42,101.48,101.42,101.45,57423.0,71.9744,72.017,71.9744,71.9957,57423.0
2015-07-30 15:45:00,101.45,101.49,101.42,101.49,57099.0,71.9957,72.024,71.9744,72.024,57099.0
2015-07-30 15:50:00,101.5,101.52,101.45,101.52,74071.0,72.0311,72.0453,71.9957,72.0453,74071.0
2015-07-30 15:55:00,101.51,101.52,101.36,101.42,150380.0,72.0382,72.0453,71.9318,71.9744,150380.0
2015-07-31 09:30:00,101.91,102.0,101.57,101.81,81294.0,72.3221,72.386,72.0808,72.2511,81294.0
2015-07-31 09:35:00,101.94,102.12,101.84,102.12,58796.0,72.3434,72.4711,72.2724,72.4711,58796.0
2015-07-31 09:40:00,102.13,102.22,102.04,102.04,53432.0,72.4782,72.5421,72.4144,72.4144,53432.0
2015-07-31 09:45:00,102.07,102.26,102.06,102.13,45973.0,72.4357,72.5705,72.4286,72.4782,45973.0
2015-07-31 09:50:00,102.13,102.18,102.07,102.11,38382.0,72.4782,72.5137,72.4357,72.464,38382.0
2015-07-31 09:55:00,102.11,102.22,102.07,102.07,26589.0,72.464,72.5421,72.4357,72.4357,26589.0
2015-07-31 10:00:00,102.07,102.07,101.84,101.84,23738.0,72.4357,72.4357,72.2724,72.2724,23738.0
2015-07-31 10:05:00,101.85,101.89,101.78,101.84,29222.0,72.2795,72.3079,72.2299,72.2724,29222.0
2015-07-31 10:10:00,101.84,101.92,101.72,101.86,59797.0,72.2724,72.3292,72.1873,72.2866,59797.0
2015-07-31 10:15:00,101.87,102.0,101.87,101.92,29491.0,72.2937,72.386,72.2937,72.3292,29491.0
2015-07-31 10:20:00,101.91,102.25,101.91,102.2,67001.0,72.3221,72.5634,72.3221,72.5279,67001.0
2015-07-31 10:25:00,102.23,102.27,101.99,102.11,27944.0,72.5492,72.5776,72.3789,72.464,27944.0
2015-07-31 10:30:00,102.09,102.23,102.04,102.2,30364.0,72.4498,72.5492,72.4144,72.5279,30364.0
2015-07-31 10:35:00,102.21,102.26,102.19,102.2,30964.0,72.535,72.5705,72.5208,72.5279,30964.0
2015-07-31 10:40:00,102.19,102.3,102.12,102.29,46748.0,72.5208,72.5989,72.4711,72.5918,46748.0
2015-07-31 10:45:00,102.3,102.42,102.3,102.34,43280.0,72.5989,72.684,72.5989,72.6273,43280.0
2015-07-31 10:50:00,102.33,102.54,102.32,102.41,77366.0,72.6202,72.7692,72.6131,72.6769,77366.0
2015-07-31 10:55:00,102.41,102.58,102.39,102.5,52551.0,72.6769,72.7976,72.6627,72.7408,52551.0
2015-07-31 11:00:00,102.49,102.52,102.47,102.5,30013.0,72.7337,72.755,72.7195,72.7408,30013.0
2015-07-31 11:05:00,102.51,102.53,102.47,102.5,49470.0,72.7479,72.7621,72.7195,72.7408,49470.0
2015-07-31 11:10:00,102.5,102.52,102.37,102.52,52161.0,72.7408,72.755,72.6486,72.755,52161.0
2015-07-31 11:15:00,102.53,102.57,102.5,102.57,54943.0,72.7621,72.7905,72.7408,72.7905,54943.0
2015-07-31 11:20:00,102.58,102.59,102.54,102.58,25468.0,72.7976,72.8047,72.7692,72.7976,25468.0
2015-07-31 11:25:00,102.58,102.6,102.55,102.59,67412.0,72.7976,72.8118,72.7763,72.8047,67412.0
2015-07-31 11:30:00,102.59,102.61,102.56,102.58,52102.0,72.8047,72.8189,72.7834,72.7976,52102.0
2015-07-31 11:35:00,102.58,102.68,102.57,102.65,38420.0,72.7976,72.8686,72.7905,72.8473,38420.0
2015-07-31 11:40:00,102.65,102.73,102.63,102.72,45479.0,72.8473,72.904,72.8331,72.8969,45479.0
2015-07-31 11:45:00,102.72,102.76,102.7,102.73,31301.0,72.8969,72.9253,72.8827,72.904,31301.0
2015-07-31 11:50:00,102.74,102.75,102.69,102.69,28975.0,72.9111,72.9182,72.8756,72.8756,28975.0
2015-07-31 11:55:00,102.69,102.7,102.64,102.65,38082.0,72.8756,72.8827,72.8402,72.8473,38082.0
2015-07-31 12:00:00,102.65,102.68,102.57,102.64,80576.0,72.8473,72.8686,72.7905,72.8402,80576.0
2015-07-31 12:05:00,102.66,102.71,102.64,102.7,20525.0,72.8544,72.8898,72.8402,72.8827,20525.0
2015-07-31 12:10:00,102.7,102.7,102.64,102.66,17181.0,72.8827,72.8827,72.8402,72.8544,17181.0
2015-07-31 12:15:00,102.65,102.66,102.59,102.62,32568.0,72.8473,72.8544,72.8047,72.826,32568.0
2015-07-31 12:20:00,102.6,102.61,102.55,102.6,22934.0,72.8118,72.8189,72.7763,72.8118,22934.0
2015-07-31 12:25:00,102.6,102.62,102.57,102.6,32251.0,72.8118,72.826,72.7905,72.8118,32251.0
2015-07-31 12:30:00,102.6,102.62,102.58,102.59,18232.0,72.8118,72.826,72.7976,72.8047,18232.0
2015-07-31 12:35:00,102.58,102.59,102.51,102.56,20426.0,72.7976,72.8047,72.7479,72.7834,20426.0
2015-07-31 12:40:00,102.55,102.56,102.47,102.5,28754.0,72.7763,72.7834,72.7195,72.7408,28754.0
2015-07-31 12:45:00,102.49,102.53,102.49,102.5,33958.0,72.7337,72.7621,72.7337,72.7408,33958.0
2015-07-31 12:50:00,102.5,102.58,102.5,102.57,14950.0,72.7408,72.7976,72.7408,72.7905,14950.0
2015-07-31 12:55:00,102.58,102.61,102.58,102.6,16409.0,72.7976,72.8189,72.7976,72.8118,16409.0
2015-07-31 13:00:00,102.59,102.64,102.57,102.62,17937.0,72.8047,72.8402,72.7905,72.826,17937.0
2015-07-31 13:05:00,102.64,102.68,102.63,102.68,12268.0,72.8402,72.8686,72.8331,72.8686,12268.0
2015-07-31 13:10:00,102.68,102.68,102.48,102.48,34641.0,72.8686,72.8686,72.7266,72.7266,34641.0
2015-07-31 13:15:00,102.48,102.5,102.45,102.47,24508.0,72.7266,72.7408,72.7053,72.7195,24508.0
2015-07-31 13:20:00,102.47,102.5,102.46,102.48,35389.0,72.7195,72.7408,72.7124,72.7266,35389.0
2015-07-31 13:25:00,102.5,102.5,102.44,102.46,21150.0,72.7408,72.7408,72.6982,72.7124,21150.0
2015-07-31 13:30:00,102.47,102.47,102.37,102.42,25178.0,72.7195,72.7195,72.6486,72.684,25178.0
2015-07-31 13:35:00,102.43,102.48,102.42,102.47,26006.0,72.6911,72.7266,72.684,72.7195,26006.0
2015-07-31 13:40:00,102.47,102.48,102.44,102.47,22687.0,72.7195,72.7266,72.6982,72.7195,22687.0
2015-07-31 13:45:00,102.47,102.54,102.47,102.5,26336.0,72.7195,72.7692,72.7195,72.7408,26336.0
2015-07-31 13:50:00,102.49,102.51,102.48,102.5,17308.0,72.7337,72.7479,72.7266,72.7408,17308.0
2015-07-31 13:55:00,102.5,102.52,102.48,102.52,13364.0,72.7408,72.755,72.7266,72.755,13364.0
2015-07-31 14:00:00,102.52,102.58,102.51,102.55,19661.0,72.755,72.7976,72.7479,72.7763,19661.0
2015-07-31 14:05:00,102.55,102.61,102.54,102.55,34352.0,72.7763,72.8189,72.7692,72.7763,34352.0
2015-07-31 14:10:00,102.55,102.58,102.5,102.56,25444.0,72.7763,72.7976,72.7408,72.7834,25444.0
2015-07-31 14:15:00,102.55,102.56,102.52,102.54,39662.0,72.7763,72.7834,72.755,72.7692,39662.0
2015-07-31 14:20:00,102.55,102.56,102.4,102.45,33552.0,72.7763,72.7834,72.6698,72.7053,33552.0
2015-07-31 14:25:00,102.45,102.54,102.45,102.5,26462.0,72.7053,72.7692,72.7053,72.7408,26462.0
2015-07-31 14:30:00,102.51,102.56,102.49,102.54,24620.0,72.7479,72.7834,72.7337,72.7692,24620.0
2015-07-31 14:35:00,102.53,102.58,102.46,102.55,54539.0,72.7621,72.7976,72.7124,72.7763,54539.0
2015-07-31 14:40:00,102.54,102.57,102.5,102.55,24279.0,72.7692,72.7905,72.7408,72.7763,24279.0
2015-07-31 14:45:00,102.54,102.55,102.42,102.48,38171.0,72.7692,72.7763,72.684,72.7266,38171.0
2015-07-31 14:50:00,102.49,102.6,102.47,102.6,40604.0,72.7337,72.8118,72.7195,72.8118,40604.0
2015-07-31 14:55:00,102.6,102.65,102.58,102.61,43671.0,72.8118,72.8473,72.7976,72.8189,43671.0
2015-07-31 15:00:00,102.61,102.67,102.59,102.65,35493.0,72.8189,72.8615,72.8047,72.8473,35493.0
2015-07-31 15:05:00,102.65,102.67,102.57,102.65,57082.0,72.8473,72.8615,72.7905,72.8473,57082.0
2015-07-31 15:10:00,102.66,102.73,102.65,102.69,46014.0,72.8544,72.904,72.8473,72.8756,46014.0
2015-07-31 15:15:00,102.68,102.75,102.67,102.73,72749.0,72.8686,72.9182,72.8615,72.904,72749.0
2015-07-31 15:20:00,102.73,102.74,102.58,102.62,41131.0,72.904,72.9111,72.7976,72.826,41131.0
2015-07-31 15:25:00,102.63,102.63,102.4,102.41,62107.0,72.8331,72.8331,72.6698,72.6769,62107.0
2015-07-31 15:30:00,102.41,102.47,102.38,102.42,47275.0,72.6769,72.7195,72.6557,72.684,47275.0
2015-07-31 15:35:00,102.43,102.45,102.36,102.4,63776.0,72.6911,72.7053,72.6415,72.6698,63776.0
2015-07-31 15:40:00,102.4,102.44,102.26,102.28,99843.0,72.6698,72.6982,72.5705,72.5847,99843.0
2015-07-31 15:45:00,102.28,102.34,102.22,102.32,101402.0,72.5847,72.6273,72.5421,72.6131,101402.0
2015-07-31 15:50:00,102.32,102.33,102.22,102.28,119321.0,72.6131,72.6202,72.5421,72.5847,119321.0
2015-07-31 15:55:00,102.28,102.44,102.27,102.41,245493.0,72.5847,72.6982,72.5776,72.6769,245493.0
2015-08-03 09:30:00,102.49,102.5,102.26,102.31,73443.0,72.7337,72.7408,72.5705,72.606,73443.0
2015-08-03 09:35:00,102.26,102.35,102.02,102.14,37875.0,72.5705,72.6344,72.4002,72.4853,37875.0
2015-08-03 09:40:00,102.1,102.3,101.9,101.98,38274.0,72.4569,72.5989,72.315,72.3718,38274.0
2015-08-03 09:45:00,101.99,102.18,101.91,102.15,40168.0,72.3789,72.5137,72.3221,72.4924,40168.0
2015-08-03 09:50:00,102.18,102.29,101.98,102.26,98043.0,72.5137,72.5918,72.3718,72.5705,98043.0
2015-08-03 09:55:00,102.27,102.54,102.24,102.53,43534.0,72.5776,72.7692,72.5563,72.7621,43534.0
2015-08-03 10:00:00,102.54,102.54,102.36,102.47,22924.0,72.7692,72.7692,72.6415,72.7195,22924.0
2015-08-03 10:05:00,102.44,102.8,102.44,102.76,54506.0,72.6982,72.9537,72.6982,72.9253,54506.0
2015-08-03 10:10:00,102.73,103.15,102.73,103.07,129174.0,72.904,73.2021,72.904,73.1453,129174.0
2015-08-03 10:15:00,103.06,103.06,102.88,102.91,40183.0,73.1382,73.1382,73.0105,73.0318,40183.0
2015-08-03 10:20:00,102.89,102.94,102.72,102.78,33705.0,73.0176,73.0531,72.8969,72.9395,33705.0
2015-08-03 10:25:00,102.78,102.79,102.55,102.73,21574.0,72.9395,72.9466,72.7763,72.904,21574.0
2015-08-03 10:30:00,102.72,102.72,102.51,102.59,25573.0,72.8969,72.8969,72.7479,72.8047,25573.0
2015-08-03 10:35:00,102.6,102.68,102.55,102.66,16102.0,72.8118,72.8686,72.7763,72.8544,16102.0
2015-08-03 10:40:00,102.66,102.75,102.6,102.68,16954.0,72.8544,72.9182,72.8118,72.8686,16954.0
2015-08-03 10:45:00,102.65,102.85,102.63,102.85,26919.0,72.8473,72.9892,72.8331,72.9892,26919.0
2015-08-03 10:50:00,102.83,102.89,102.8,102.81,12084.0,72.975,73.0176,72.9537,72.9608,12084.0
2015-08-03 10:55:00,102.81,102.9,102.78,102.84,18602.0,72.9608,73.0247,72.9395,72.9821,18602.0
2015-08-03 11:00:00,102.84,102.87,102.74,102.76,24246.0,72.9821,73.0034,72.9111,72.9253,24246.0
2015-08-03 11:05:00,102.76,102.83,102.64,102.75,45370.0,72.9253,72.975,72.8402,72.9182,45370.0
2015-08-03 11:10:00,102.75,102.79,102.69,102.75,18501.0,72.9182,72.9466,72.8756,72.9182,18501.0
2015-08-03 11:15:00,102.74,102.76,102.7,102.73,18802.0,72.9111,72.9253,72.8827,72.904,18802.0
2015-08-03 11:20:00,102.74,102.77,102.73,102.75,34555.0,72.9111,72.9324,72.904,72.9182,34555.0
2015-08-03 11:25:00,102.75,102.77,102.7,102.74,28605.0,72.9182,72.9324,72.8827,72.9111,28605.0
2015-08-03 11:30:00,102.75,102.91,102.75,102.91,16961.0,72.9182,73.0318,72.9182,73.0318,16961.0
2015-08-03 11:35:00,102.9,102.91,102.66,102.66,13944.0,73.0247,73.0318,72.8544,72.8544,13944.0
2015-08-03 11:40:00,102.66,102.73,102.66,102.69,13850.0,72.8544,72.904,72.8544,72.8756,13850.0
2015-08-03 11:45:00,102.68,102.68,102.52,102.53,16847.0,72.8686,72.8686,72.755,72.7621,16847.0
2015-08-03 11:50:00,102.52,102.6,102.51,102.58,15402.0,72.755,72.8118,72.7479,72.7976,15402.0
2015-08-03 11:55:00,102.59,102.61,102.55,102.57,13197.0,72.8047,72.8189,72.7763,72.7905,13197.0
2015-08-03 12:00:00,102.57,102.59,102.45,102.47,17736.0,72.7905,72.8047,72.7053,72.7195,17736.0
2015-08-03 12:05:00,102.48,102.54,102.45,102.51,20195.0,72.7266,72.7692,72.7053,72.7479,20195.0
2015-08-03 12:10:00,102.52,102.65,102.5,102.64,10274.0,72.755,72.8473,72.7408,72.8402,10274.0
2015-08-03 12:15:00,102.65,102.65,102.51,102.52,15596.0,72.8473,72.8473,72.7479,72.755,15596.0
2015-08-03 12:20:00,102.53,102.56,102.5,102.53,9597.0,72.7621,72.7834,72.7408,72.7621,9597.0
2015-08-03 12:25:00,102.53,102.56,102.52,102.53,8677.0,72.7621,72.7834,72.755,72.7621,8677.0
2015-08-03 12:30:00,102.52,102.52,102.37,102.4,16947.0,72.755,72.755,72.6486,72.6698,16947.0
2015-08-03 12:35:00,102.4,102.41,102.21,102.31,36145.0,72.6698,72.6769,72.535,72.606,36145.0
2015-08-03 12:40:00,102.32,102.43,102.29,102.43,20282.0,72.6131,72.6911,72.5918,72.6911,20282.0
2015-08-03 12:45:00,102.43,102.44,102.34,102.37,26528.0,72.6911,72.6982,72.6273,72.6486,26528.0
2015-08-03 12:50:00,102.36,102.36,102.26,102.3,42191.0,72.6415,72.6415,72.5705,72.5989,42191.0
2015-08-03 12:55:00,102.3,102.31,102.17,102.19,30737.0,72.5989,72.606,72.5066,72.5208,30737.0
2015-08-03 13:00:00,102.18,102.27,102.15,102.21,14433.0,72.5137,72.5776,72.4924,72.535,14433.0
2015-08-03 13:05:00,102.23,102.24,102.04,102.04,14163.0,72.5492,72.5563,72.4144,72.4144,14163.0
2015-08-03 13:10:00,102.05,102.16,102.0,102.12,20418.0,72.4215,72.4995,72.386,72.4711,20418.0
2015-08-03 13:15:00,102.13,102.16,102.1,102.15,14016.0,72.4782,72.4995,72.4569,72.4924,14016.0
2015-08-03 13:20:00,102.16,102.24,102.16,102.24,17457.0,72.4995,72.5563,72.4995,72.5563,17457.0
2015-08-03 13:25:00,102.23,102.24,102.14,102.23,18159.0,72.5492,72.5563,72.4853,72.5492,18159.0
2015-08-03 13:30:00,102.23,102.25,102.13,102.25,18274.0,72.5492,72.5634,72.4782,72.5634,18274.0
2015-08-03 13:35:00,102.25,102.25,102.16,102.16,12044.0,72.5634,72.5634,72.4995,72.4995,12044.0
2015-08-03 13:40:00,102.19,102.28,102.19,102.23,16942.0,72.5208,72.5847,72.5208,72.5492,16942.0
2015-08-03 13:45:00,102.26,102.36,102.21,102.36,20184.0,72.5705,72.6415,72.535,72.6415,20184.0
2015-08-03 13:50:00,102.37,102.37,102.28,102.3,15053.0,72.6486,72.6486,72.5847,72.5989,15053.0
2015-08-03 13:55:00,102.3,102.3,102.09,102.18,19975.0,72.5989,72.5989,72.4498,72.5137,19975.0
2015-08-03 14:00:00,102.17,102.26,102.13,102.23,11189.0,72.5066,72.5705,72.4782,72.5492,11189.0
2015-08-03 14:05:00,102.23,102.24,102.13,102.21,21851.0,72.5492,72.5563,72.4782,72.535,21851.0
2015-08-03 14:10:00,102.21,102.21,102.09,102.1,23989.0,72.535,72.535,72.4498,72.4569,23989.0
2015-08-03 14:15:00,102.1,102.21,102.09,102.17,20373.0,72.4569,72.535,72.4498,72.5066,20373.0
2015-08-03 14:20:00,102.18,102.19,102.1,102.15,16322.0,72.5137,72.5208,72.4569,72.4924,16322.0
2015-08-03 14:25:00,102.14,102.15,102.04,102.09,18546.0,72.4853,72.4924,72.4144,72.4498,18546.0
2015-08-03 14:30:00,102.09,102.17,102.07,102.16,16468.0,72.4498,72.5066,72.4357,72.4995,16468.0
2015-08-03 14:35:00,102.16,102.21,102.11,102.2,30147.0,72.4995,72.535,72.464,72.5279,30147.0
2015-08-03 14:40:00,102.2,102.22,102.15,102.18,15261.0,72.5279,72.5421,72.4924,72.5137,15261.0
2015-08-03 14:45:00,102.19,102.19,102.05,102.13,41539.0,72.5208,72.5208,72.4215,72.4782,41539.0
2015-08-03 14:50:00,102.12,102.15,102.07,102.1,20556.0,72.4711,72.4924,72.4357,72.4569,20556.0
2015-08-03 14:55:00,102.09,102.16,102.05,102.14,27074.0,72.4498,72.4995,72.4215,72.4853,27074.0
2015-08-03 15:00:00,102.12,102.2,102.09,102.12,22315.0,72.4711,72.5279,72.4498,72.4711,22315.0
2015-08-03 15:05:00,102.14,102.18,102.1,102.18,24579.0,72.4853,72.5137,72.4569,72.5137,24579.0
2015-08-03 15:10:00,102.17,102.2,102.11,102.19,27303.0,72.5066,72.5279,72.464,72.5208,27303.0
2015-08-03 15:15:00,102.19,102.27,102.14,102.27,30492.0,72.5208,72.5776,72.4853,72.5776,30492.0
2015-08-03 15:20:00,102.26,102.3,102.21,102.29,41685.0,72.5705,72.5989,72.535,72.5918,41685.0
2015-08-03 15:25:00,102.3,102.4,102.26,102.38,42816.0,72.5989,72.6698,72.5705,72.6557,42816.0
2015-08-03 15:30:00,102.4,102.44,102.31,102.37,38069.0,72.6698,72.6982,72.606,72.6486,38069.0
2015-08-03 15:35:00,102.38,102.59,102.37,102.56,44133.0,72.6557,72.8047,72.6486,72.7834,44133.0
2015-08-03 15:40:00,102.57,102.76,102.54,102.73,50379.0,72.7905,72.9253,72.7692,72.904,50379.0
2015-08-03 15:45:00,102.73,102.73,102.64,102.71,56822.0,72.904,72.904,72.8402,72.8898,56822.0
2015-08-03 15:50:00,102.71,102.72,102.6,102.66,58080.0,72.8898,72.8969,72.8118,72.8544,58080.0
2015-08-03 15:55:00,102.66,102.73,102.52,102.73,148522.0,72.8544,72.904,72.755,72.904,148522.0
2015-08-04 09:30:00,102.92,103.04,102.75,102.79,57930.0,73.0389,73.124,72.9182,72.9466,57930.0
2015-08-04 09:35:00,102.87,103.12,102.72,102.72,36774.0,73.0034,73.1808,72.8969,72.8969,36774.0
2015-08-04 09:40:00,102.75,102.83,102.61,102.8,23754.0,72.9182,72.975,72.8189,72.9537,23754.0
2015-08-04 09:45:00,102.82,102.94,102.64,102.87,40870.0,72.9679,73.0531,72.8402,73.0034,40870.0
2015-08-04 09:50:00,102.86,102.96,102.81,102.81,18516.0,72.9963,73.0673,72.9608,72.9608,18516.0
2015-08-04 09:55:00,102.8,102.81,102.67,102.68,18314.0,72.9537,72.9608,72.8615,72.8686,18314.0
2015-08-04 10:00:00,102.71,102.88,102.64,102.83,23879.0,72.8898,73.0105,72.8402,72.975,23879.0
2015-08-04 10:05:00,102.84,103.04,102.84,102.99,35294.0,72.9821,73.124,72.9821,73.0885,35294.0
2015-08-04 10:10:00,102.98,103.0,102.82,102.98,24203.0,73.0815,73.0956,72.9679,73.0815,24203.0
2015-08-04 10:15:00,102.97,102.97,102.69,102.77,22865.0,73.0744,73.0744,72.8756,72.9324,22865.0
2015-08-04 10:20:00,102.76,102.78,102.65,102.71,17088.0,72.9253,72.9395,72.8473,72.8898,17088.0
2015-08-04 10:25:00,102.72,102.9,102.71,102.83,19451.0,72.8969,73.0247,72.8898,72.975,19451.0
2015-08-04 10:30:00,102.85,102.85,102.77,102.83,15529.0,72.9892,72.9892,72.9324,72.975,15529.0
2015-08-04 10:35:00,102.83,102.87,102.68,102.72,21535.0,72.975,73.0034,72.8686,72.8969,21535.0
2015-08-04 10:40:00,102.72,102.75,102.65,102.73,11996.0,72.8969,72.9182,72.8473,72.904,11996.0
2015-08-04 10:45:00,102.75,102.83,102.68,102.68,18283.0,72.9182,72.975,72.8686,72.8686,18283.0
2015-08-04 10:50:00,102.69,102.7,102.61,102.66,18737.0,72.8756,72.8827,72.8189,72.8544,18737.0
2015-08-04 10:55:00,102.64,102.64,102.45,102.52,26777.0,72.8402,72.8402,72.7053,72.755,26777.0
2015-08-04 11:00:00,102.53,102.6,102.47,102.49,21090.0,72.7621,72.8118,72.7195,72.7337,21090.0
2015-08-04 11:05:00,102.49,102.65,102.49,102.56,25170.0,72.7337,72.8473,72.7337,72.7834,25170.0
2015-08-04 11:10:00,102.57,102.72,102.53,102.72,14287.0,72.7905,72.8969,72.7621,72.8969,14287.0
2015-08-04 11:15:00,102.73,102.73,102.54,102.56,16174.0,72.904,72.904,72.7692,72.7834,16174.0
2015-08-04 11:20:00,102.56,102.67,102.56,102.63,11892.0,72.7834,72.8615,72.7834,72.8331,11892.0
2015-08-04 11:25:00,102.62,102.7,102.61,102.7,11062.0,72.826,72.8827,72.8189,72.8827,11062.0
2015-08-04 11:30:00,102.7,102.77,102.66,102.69,16531.0,72.8827,72.9324,72.8544,72.8756,16531.0
2015-08-04 11:35:00,102.68,102.7,102.56,102.6,26954.0,72.8686,72.8827,72.7834,72.8118,26954.0
2015-08-04 11:40:00,102.61,102.7,102.6,102.66,16720.0,72.8189,72.8827,72.8118,72.8544,16720.0
2015-08-04 11:45:00,102.64,102.64,102.57,102.6,12205.0,72.8402,72.8402,72.7905,72.8118,12205.0
2015-08-04 11:50:00,102.61,102.61,102.51,102.58,11530.0,72.8189,72.8189,72.7479,72.7976,11530.0
2015-08-04 11:55:00,102.59,102.64,102.55,102.62,16771.0,72.8047,72.8402,72.7763,72.826,16771.0
2015-08-04 12:00:00,102.62,102.69,102.62,102.65,15251.0,72.826,72.8756,72.826,72.8473,15251.0
2015-08-04 12:05:00,102.65,102.72,102.65,102.66,19497.0,72.8473,72.8969,72.8473,72.8544,19497.0
2015-08-04 12:10:00,102.67,102.7,102.65,102.66,14936.0,72.8615,72.8827,72.8473,72.8544,14936.0
2015-08-04 12:15:00,102.67,102.67,102.54,102.54,18285.0,72.8615,72.8615,72.7692,72.7692,18285.0
2015-08-04 12:20:00,102.55,102.55,102.4,102.4,19228.0,72.7763,72.7763,72.6698,72.6698,19228.0
2015-08-04 12:25:00,102.41,102.42,102.32,102.33,36712.0,72.6769,72.684,72.6131,72.6202,36712.0
2015-08-04 12:30:00,102.34,102.41,102.33,102.4,15189.0,72.6273,72.6769,72.6202,72.6698,15189.0
2015-08-04 12:35:00,102.4,102.42,102.34,102.37,24016.0,72.6698,72.684,72.6273,72.6486,24016.0
2015-08-04 12:40:00,102.37,102.37,102.23,102.23,21265.0,72.6486,72.6486,72.5492,72.5492,21265.0
2015-08-04 12:45:00,102.24,102.35,102.24,102.34,19234.0,72.5563,72.6344,72.5563,72.6273,19234.0
2015-08-04 12:50:00,102.34,102.42,102.33,102.42,12409.0,72.6273,72.684,72.6202,72.684,12409.0
2015-08-04 12:55:00,102.42,102.44,102.34,102.4,10030.0,72.684,72.6982,72.6273,72.6698,10030.0
2015-08-04 13:00:00,102.39,102.4,102.34,102.38,7336.0,72.6627,72.6698,72.6273,72.6557,7336.0
2015-08-04 13:05:00,102.37,102.46,102.37,102.44,11883.0,72.6486,72.7124,72.6486,72.6982,11883.0
2015-08-04 13:10:00,102.45,102.49,102.45,102.45,10822.0,72.7053,72.7337,72.7053,72.7053,10822.0
2015-08-04 13:15:00,102.45,102.49,102.45,102.48,17107.0,72.7053,72.7337,72.7053,72.7266,17107.0
2015-08-04 13:20:00,102.48,102.52,102.47,102.49,15532.0,72.7266,72.755,72.7195,72.7337,15532.0
2015-08-04 13:25:00,102.5,102.52,102.46,102.46,19280.0,72.7408,72.755,72.7124,72.7124,19280.0
2015-08-04 13:30:00,102.46,102.54,102.45,102.52,22688.0,72.7124,72.7692,72.7053,72.755,22688.0
2015-08-04 13:35:00,102.51,102.57,102.51,102.57,14460.0,72.7479,72.7905,72.7479,72.7905,14460.0
2015-08-04 13:40:00,102.57,102.58,102.49,102.52,31421.0,72.7905,72.7976,72.7337,72.755,31421.0
2015-08-04 13:45:00,102.54,102.58,102.41,102.42,28378.0,72.7692,72.7976,72.6769,72.684,28378.0
2015-08-04 13:50:00,102.44,102.47,102.36,102.39,22094.0,72.6982,72.7195,72.6415,72.6627,22094.0
2015-08-04 13:55:00,102.42,102.46,102.37,102.37,25316.0,72.684,72.7124,72.6486,72.6486,25316.0
2015-08-04 14:00:00,102.36,102.46,102.36,102.42,19872.0,72.6415,72.7124,72.6415,72.684,19872.0
2015-08-04 14:05:00,102.42,102.46,102.36,102.4,16148.0,72.684,72.7124,72.6415,72.6698,16148.0
2015-08-04 14:10:00,102.38,102.41,102.31,102.4,14280.0,72.6557,72.6769,72.606,72.6698,14280.0
2015-08-04 14:15:00,102.4,102.46,102.35,102.45,21739.0,72.6698,72.7124,72.6344,72.7053,21739.0
2015-08-04 14:20:00,102.45,102.46,102.38,102.39,20965.0,72.7053,72.7124,72.6557,72.6627,20965.0
2015-08-04 14:25:00,102.38,102.4,102.32,102.37,13615.0,72.6557,72.6698,72.6131,72.6486,13615.0
2015-08-04 14:30:00,102.37,102.38,102.33,102.36,10577.0,72.6486,72.6557,72.6202,72.6415,10577.0
2015-08-04 14:35:00,102.37,102.46,102.33,102.45,26689.0,72.6486,72.7124,72.6202,72.7053,26689.0
2015-08-04 14:40:00,102.44,102.47,102.38,102.44,16807.0,72.6982,72.7195,72.6557,72.6982,16807.0
2015-08-04 14:45:00,102.44,102.53,102.44,102.53,19925.0,72.6982,72.7621,72.6982,72.7621,19925.0
2015-08-04 14:50:00,102.52,102.54,102.48,102.51,15069.0,72.755,72.7692,72.7266,72.7479,15069.0
2015-08-04 14:55:00,102.52,102.53,102.42,102.45,23747.0,72.755,72.7621,72.684,72.7053,23747.0
2015-08-04 15:00:00,102.46,102.47,102.39,102.42,22849.0,72.7124,72.7195,72.6627,72.684,22849.0
2015-08-04 15:05:00,102.42,102.46,102.38,102.41,19154.0,72.684,72.7124,72.6557,72.6769,19154.0
2015-08-04 15:10:00,102.41,102.42,102.37,102.38,14989.0,72.6769,72.684,72.6486,72.6557,14989.0
2015-08-04 15:15:00,102.38,102.45,102.38,102.45,31080.0,72.6557,72.7053,72.6557,72.7053,31080.0
2015-08-04 15:20:00,102.45,102.52,102.41,102.51,28234.0,72.7053,72.755,72.6769,72.7479,28234.0
2015-08-04 15:25:00,102.52,102.58,102.51,102.58,28800.0,72.755,72.7976,72.7479,72.7976,28800.0
2015-08-04 15:30:00,102.58,102.64,102.55,102.63,60487.0,72.7976,72.8402,72.7763,72.8331,60487.0
2015-08-04 15:35:00,102.64,102.66,102.58,102.58,30464.0,72.8402,72.8544,72.7976,72.7976,30464.0
2015-08-04 15:40:00,102.58,102.72,102.5,102.67,92921.0,72.7976,72.8969,72.7408,72.8615,92921.0
2015-08-04 15:45:00,102.67,102.68,102.51,102.55,101168.0,72.8615,72.8686,72.7479,72.7763,101168.0
2015-08-04 15:50:00,102.55,102.6,102.49,102.55,65651.0,72.7763,72.8118,72.7337,72.7763,65651.0
2015-08-04 15:55:00,102.56,102.65,102.52,102.62,130912.0,72.7834,72.8473,72.755,72.826,130912.0
2015-08-05 09:30:00,102.92,103.47,102.92,103.35,95005.0,73.0389,73.4292,73.0389,73.344,95005.0
2015-08-05 09:35:00,103.43,103.43,103.21,103.3,58201.0,73.4008,73.4008,73.2447,73.3085,58201.0
2015-08-05 09:40:00,103.3,103.38,103.15,103.15,29304.0,73.3085,73.3653,73.2021,73.2021,29304.0
2015-08-05 09:45:00,103.16,103.34,103.16,103.26,65253.0,73.2092,73.3369,73.2092,73.2802,65253.0
2015-08-05 09:50:00,103.24,103.3,103.17,103.24,39951.0,73.266,73.3085,73.2163,73.266,39951.0
2015-08-05 09:55:00,103.22,103.28,103.15,103.24,24912.0,73.2518,73.2944,73.2021,73.266,24912.0
2015-08-05 10:00:00,103.26,103.4,103.14,103.37,38834.0,73.2802,73.3795,73.195,73.3582,38834.0
2015-08-05 10:05:00,103.38,103.39,103.26,103.33,39924.0,73.3653,73.3724,73.2802,73.3298,39924.0
2015-08-05 10:10:00,103.33,103.43,103.28,103.39,35574.0,73.3298,73.4008,73.2944,73.3724,35574.0
2015-08-05 10:15:00,103.39,103.48,103.35,103.44,27800.0,73.3724,73.4363,73.344,73.4079,27800.0
2015-08-05 10:20:00,103.45,103.45,103.41,103.43,38570.0,73.415,73.415,73.3866,73.4008,38570.0
2015-08-05 10:25:00,103.44,103.73,103.42,103.73,68537.0,73.4079,73.6137,73.3937,73.6137,68537.0
2015-08-05 10:30:00,103.73,103.76,103.48,103.59,99904.0,73.6137,73.635,73.4363,73.5143,99904.0
2015-08-05 10:35:00,103.6,103.61,103.55,103.59,27607.0,73.5214,73.5285,73.486,73.5143,27607.0
2015-08-05 10:40:00,103.6,103.65,103.56,103.57,27941.0,73.5214,73.5569,73.4931,73.5002,27941.0
2015-08-05 10:45:00,103.56,103.6,103.51,103.59,25606.0,73.4931,73.5214,73.4576,73.5143,25606.0
2015-08-05 10:50:00,103.6,103.66,103.57,103.66,21001.0,73.5214,73.564,73.5002,73.564,21001.0
2015-08-05 10:55:00,103.66,103.77,103.65,103.75,57684.0,73.564,73.6421,73.5569,73.6279,57684.0
2015-08-05 11:00:00,103.76,103.89,103.75,103.86,37294.0,73.635,73.7272,73.6279,73.706,37294.0
2015-08-05 11:05:00,103.86,103.97,103.86,103.95,46288.0,73.706,73.784,73.706,73.7698,46288.0
2015-08-05 11:10:00,103.96,104.05,103.94,104.05,76880.0,73.7769,73.8408,73.7627,73.8408,76880.0
2015-08-05 11:15:00,104.07,104.07,103.95,103.95,29603.0,73.855,73.855,73.7698,73.7698,29603.0
2015-08-05 11:20:00,103.96,104.0,103.86,103.87,29592.0,73.7769,73.8053,73.706,73.7131,29592.0
2015-08-05 11:25:00,103.87,103.9,103.73,103.73,42556.0,73.7131,73.7343,73.6137,73.6137,42556.0
2015-08-05 11:30:00,103.73,103.76,103.71,103.73,11055.0,73.6137,73.635,73.5995,73.6137,11055.0
2015-08-05 11:35:00,103.73,103.73,103.51,103.51,18027.0,73.6137,73.6137,73.4576,73.4576,18027.0
2015-08-05 11:40:00,103.51,103.58,103.41,103.43,51396.0,73.4576,73.5073,73.3866,73.4008,51396.0
2015-08-05 11:45:00,103.44,103.54,103.39,103.54,20338.0,73.4079,73.4789,73.3724,73.4789,20338.0
2015-08-05 11:50:00,103.54,103.57,103.39,103.4,14870.0,73.4789,73.5002,73.3724,73.3795,14870.0
2015-08-05 11:55:00,103.38,103.39,103.28,103.3,29085.0,73.3653,73.3724,73.2944,73.3085,29085.0
2015-08-05 12:00:00,103.33,103.52,103.32,103.52,29708.0,73.3298,73.4647,73.3227,73.4647,29708.0
2015-08-05 12:05:00,103.55,103.69,103.51,103.69,22888.0,73.486,73.5853,73.4576,73.5853,22888.0
2015-08-05 12:10:00,103.68,103.7,103.58,103.62,43118.0,73.5782,73.5924,73.5073,73.5356,43118.0
2015-08-05 12:15:00,103.61,103.61,103.4,103.4,20666.0,73.5285,73.5285,73.3795,73.3795,20666.0
2015-08-05 12:20:00,103.4,103.51,103.36,103.36,19060.0,73.3795,73.4576,73.3511,73.3511,19060.0
2015-08-05 12:25:00,103.34,103.45,103.31,103.42,24606.0,73.3369,73.415,73.3156,73.3937,24606.0
2015-08-05 12:30:00,103.43,103.54,103.42,103.52,19740.0,73.4008,73.4789,73.3937,73.4647,19740.0
2015-08-05 12:35:00,103.53,103.62,103.51,103.57,16951.0,73.4718,73.5356,73.4576,73.5002,16951.0
2015-08-05 12:40:00,103.58,103.58,103.46,103.55,16324.0,73.5073,73.5073,73.4221,73.486,16324.0
2015-08-05 12:45:00,103.55,103.57,103.45,103.54,20534.0,73.486,73.5002,73.415,73.4789,20534.0
2015-08-05 12:50:00,103.54,103.56,103.45,103.49,16438.0,73.4789,73.4931,73.415,73.4434,16438.0
2015-08-05 12:55:00,103.5,103.7,103.49,103.65,24287.0,73.4505,73.5924,73.4434,73.5569,24287.0
2015-08-05 13:00:00,103.67,103.67,103.47,103.47,26216.0,73.5711,73.5711,73.4292,73.4292,26216.0
2015-08-05 13:05:00,103.47,103.6,103.47,103.54,39638.0,73.4292,73.5214,73.4292,73.4789,39638.0
2015-08-05 13:10:00,103.55,103.55,103.43,103.43,10395.0,73.486,73.486,73.4008,73.4008,10395.0
2015-08-05 13:15:00,103.43,103.45,103.36,103.42,14847.0,73.4008,73.415,73.3511,73.3937,14847.0
2015-08-05 13:20:00,103.43,103.5,103.4,103.48,18962.0,73.4008,73.4505,73.3795,73.4363,18962.0
2015-08-05 13:25:00,103.48,103.54,103.4,103.53,14528.0,73.4363,73.4789,73.3795,73.4718,14528.0
2015-08-05 13:30:00,103.53,103.54,103.44,103.44,12705.0,73.4718,73.4789,73.4079,73.4079,12705.0
2015-08-05 13:35:00,103.45,103.48,103.4,103.44,14657.0,73.415,73.4363,73.3795,73.4079,14657.0
2015-08-05 13:40:00,103.44,103.53,103.44,103.52,14772.0,73.4079,73.4718,73.4079,73.4647,14772.0
2015-08-05 13:45:00,103.52,103.52,103.47,103.48,12298.0,73.4647,73.4647,73.4292,73.4363,12298.0
2015-08-05 13:50:00,103.47,103.49,103.45,103.47,20888.0,73.4292,73.4434,73.415,73.4292,20888.0
2015-08-05 13:55:00,103.48,103.56,103.47,103.55,16445.0,73.4363,73.4931,73.4292,73.486,16445.0
2015-08-05 14:00:00,103.54,103.6,103.48,103.58,22298.0,73.4789,73.5214,73.4363,73.5073,22298.0
2015-08-05 14:05:00,103.57,103.63,103.53,103.53,18695.0,73.5002,73.5427,73.4718,73.4718,18695.0
2015-08-05 14:10:00,103.52,103.57,103.5,103.56,20072.0,73.4647,73.5002,73.4505,73.4931,20072.0
2015-08-05 14:15:00,103.56,103.58,103.51,103.54,26640.0,73.4931,73.5073,73.4576,73.4789,26640.0
2015-08-05 14:20:00,103.55,103.57,103.5,103.5,28481.0,73.486,73.5002,73.4505,73.4505,28481.0
2015-08-05 14:25:00,103.5,103.52,103.46,103.49,32963.0,73.4505,73.4647,73.4221,73.4434,32963.0
2015-08-05 14:30:00,103.5,103.52,103.45,103.46,16456.0,73.4505,73.4647,73.415,73.4221,16456.0
2015-08-05 14:35:00,103.46,103.46,103.4,103.4,23695.0,73.4221,73.4221,73.3795,73.3795,23695.0
2015-08-05 14:40:00,103.39,103.39,103.27,103.34,24947.0,73.3724,73.3724,73.2873,73.3369,24947.0
2015-08-05 14:45:00,103.34,103.35,103.28,103.3,23188.0,73.3369,73.344,73.2944,73.3085,23188.0
2015-08-05 14:50:00,103.31,103.31,103.23,103.26,15916.0,73.3156,73.3156,73.2589,73.2802,15916.0
2015-08-05 14:55:00,103.26,103.27,103.12,103.2,32879.0,73.2802,73.2873,73.1808,73.2376,32879.0
2015-08-05 15:00:00,103.2,103.27,103.19,103.27,12498.0,73.2376,73.2873,73.2305,73.2873,12498.0
2015-08-05 15:05:00,103.28,103.33,103.26,103.31,22717.0,73.2944,73.3298,73.2802,73.3156,22717.0
2015-08-05 15:10:00,103.32,103.4,103.31,103.35,24918.0,73.3227,73.3795,73.3156,73.344,24918.0
2015-08-05 15:15:00,103.35,103.35,103.25,103.27,28561.0,73.344,73.344,73.2731,73.2873,28561.0
2015-08-05 15:20:00,103.26,103.27,103.2,103.26,19945.0,73.2802,73.2873,73.2376,73.2802,19945.0
2015-08-05 15:25:00,103.26,103.29,103.2,103.21,25710.0,73.2802,73.3014,73.2376,73.2447,25710.0
2015-08-05 15:30:00,103.21,103.21,103.11,103.12,40872.0,73.2447,73.2447,73.1737,73.1808,40872.0
2015-08-05 15:35:00,103.11,103.13,103.05,103.07,41752.0,73.1737,73.1879,73.1311,73.1453,41752.0
2015-08-05 15:40:00,103.06,103.1,103.02,103.03,46168.0,73.1382,73.1666,73.1098,73.1169,46168.0
2015-08-05 15:45:00,103.03,103.1,103.01,103.08,53996.0,73.1169,73.1666,73.1027,73.1524,53996.0
2015-08-05 15:50:00,103.08,103.1,103.04,103.05,68317.0,73.1524,73.1666,73.124,73.1311,68317.0
2015-08-05 15:55:00,103.05,103.06,102.94,102.96,172130.0,73.1311,73.1382,73.0531,73.0673,172130.0
2015-08-06 09:30:00,103.12,103.22,103.07,103.19,36246.0,73.1808,73.2518,73.1453,73.2305,36246.0
2015-08-06 09:35:00,103.2,103.21,102.55,102.55,48501.0,73.2376,73.2447,72.7763,72.7763,48501.0
2015-08-06 09:40:00,102.57,102.6,102.4,102.47,47184.0,72.7905,72.8118,72.6698,72.7195,47184.0
2015-08-06 09:45:00,102.47,102.56,102.46,102.52,25265.0,72.7195,72.7834,72.7124,72.755,25265.0
2015-08-06 09:50:00,102.52,102.74,102.5,102.56,35539.0,72.755,72.9111,72.7408,72.7834,35539.0
2015-08-06 09:55:00,102.56,102.66,102.47,102.65,12692.0,72.7834,72.8544,72.7195,72.8473,12692.0
2015-08-06 10:00:00,102.68,102.7,102.52,102.65,19128.0,72.8686,72.8827,72.755,72.8473,19128.0
2015-08-06 10:05:00,102.7,102.79,102.69,102.77,11526.0,72.8827,72.9466,72.8756,72.9324,11526.0
2015-08-06 10:10:00,102.79,103.04,102.79,103.0,18986.0,72.9466,73.124,72.9466,73.0956,18986.0
2015-08-06 10:15:00,102.99,103.04,102.82,102.86,26243.0,73.0885,73.124,72.9679,72.9963,26243.0
2015-08-06 10:20:00,102.86,103.0,102.8,102.99,53823.0,72.9963,73.0956,72.9537,73.0885,53823.0
2015-08-06 10:25:00,103.0,103.04,102.93,102.95,16169.0,73.0956,73.124,73.046,73.0602,16169.0
2015-08-06 10:30:00,102.95,103.08,102.86,103.05,26055.0,73.0602,73.1524,72.9963,73.1311,26055.0
2015-08-06 10:35:00,103.05,103.1,102.94,102.96,25843.0,73.1311,73.1666,73.0531,73.0673,25843.0
2015-08-06 10:40:00,102.94,102.96,102.84,102.89,16020.0,73.0531,73.0673,72.9821,73.0176,16020.0
2015-08-06 10:45:00,102.87,102.88,102.71,102.84,10955.0,73.0034,73.0105,72.8898,72.9821,10955.0
2015-08-06 10:50:00,102.84,102.86,102.8,102.84,9284.0,72.9821,72.9963,72.9537,72.9821,9284.0
2015-08-06 10:55:00,102.84,102.85,102.73,102.85,16115.0,72.9821,72.9892,72.904,72.9892,16115.0
2015-08-06 11:00:00,102.84,102.86,102.71,102.73,23926.0,72.9821,72.9963,72.8898,72.904,23926.0
2015-08-06 11:05:00,102.72,102.76,102.7,102.72,7252.0,72.8969,72.9253,72.8827,72.8969,7252.0
2015-08-06 11:10:00,102.71,102.73,102.62,102.65,19160.0,72.8898,72.904,72.826,72.8473,19160.0
2015-08-06 11:15:00,102.66,102.77,102.65,102.75,9992.0,72.8544,72.9324,72.8473,72.9182,9992.0
2015-08-06 11:20:00,102.75,102.8,102.75,102.79,11194.0,72.9182,72.9537,72.9182,72.9466,11194.0
2015-08-06 11:25:00,102.77,102.86,102.69,102.69,12704.0,72.9324,72.9963,72.8756,72.8756,12704.0
2015-08-06 11:30:00,102.67,102.7,102.59,102.62,7828.0,72.8615,72.8827,72.8047,72.826,7828.0
2015-08-06 11:35:00,102.62,102.62,102.45,102.47,30743.0,72.826,72.826,72.7053,72.7195,30743.0
2015-08-06 11:40:00,102.47,102.51,102.43,102.49,12642.0,72.7195,72.7479,72.6911,72.7337,12642.0
2015-08-06 11:45:00,102.48,102.53,102.42,102.49,36086.0,72.7266,72.7621,72.684,72.7337,36086.0
2015-08-06 11:50:00,102.48,102.49,102.38,102.42,12903.0,72.7266,72.7337,72.6557,72.684,12903.0
2015-08-06 11:55:00,102.44,102.45,102.35,102.38,16299.0,72.6982,72.7053,72.6344,72.6557,16299.0
2015-08-06 12:00:00,102.38,102.49,102.36,102.48,19756.0,72.6557,72.7337,72.6415,72.7266,19756.0
2015-08-06 12:05:00,102.46,102.46,102.39,102.43,11610.0,72.7124,72.7124,72.6627,72.6911,11610.0
2015-08-06 12:10:00,102.43,102.46,102.36,102.46,8165.0,72.6911,72.7124,72.6415,72.7124,8165.0
2015-08-06 12:15:00,102.46,102.46,102.36,102.37,13688.0,72.7124,72.7124,72.6415,72.6486,13688.0
2015-08-06 12:20:00,102.38,102.38,102.26,102.32,10504.0,72.6557,72.6557,72.5705,72.6131,10504.0
2015-08-06 12:25:00,102.33,102.43,102.32,102.4,5750.0,72.6202,72.6911,72.6131,72.6698,5750.0
2015-08-06 12:30:00,102.41,102.42,102.36,102.37,9598.0,72.6769,72.684,72.6415,72.6486,9598.0
2015-08-06 12:35:00,102.36,102.4,102.3,102.4,7915.0,72.6415,72.6698,72.5989,72.6698,7915.0
2015-08-06 12:40:00,102.41,102.47,102.35,102.39,13542.0,72.6769,72.7195,72.6344,72.6627,13542.0
2015-08-06 12:45:00,102.4,102.51,102.39,102.47,12204.0,72.6698,72.7479,72.6627,72.7195,12204.0
2015-08-06 12:50:00,102.46,102.5,102.44,102.48,3855.0,72.7124,72.7408,72.6982,72.7266,3855.0
2015-08-06 12:55:00,102.49,102.52,102.42,102.49,14305.0,72.7337,72.755,72.684,72.7337,14305.0
2015-08-06 13:00:00,102.48,102.48,102.35,102.46,37221.0,72.7266,72.7266,72.6344,72.7124,37221.0
2015-08-06 13:05:00,102.47,102.51,102.41,102.41,13298.0,72.7195,72.7479,72.6769,72.6769,13298.0
2015-08-06 13:10:00,102.41,102.54,102.37,102.52,15999.0,72.6769,72.7692,72.6486,72.755,15999.0
2015-08-06 13:15:00,102.52,102.62,102.52,102.57,15917.0,72.755,72.826,72.755,72.7905,15917.0
2015-08-06 13:20:00,102.58,102.71,102.53,102.69,9376.0,72.7976,72.8898,72.7621,72.8756,9376.0
2015-08-06 13:25:00,102.68,102.68,102.58,102.64,9131.0,72.8686,72.8686,72.7976,72.8402,9131.0
2015-08-06 13:30:00,102.62,102.67,102.57,102.59,8045.0,72.826,72.8615,72.7905,72.8047,8045.0
2015-08-06 13:35:00,102.57,102.58,102.52,102.53,6655.0,72.7905,72.7976,72.755,72.7621,6655.0
2015-08-06 13:40:00,102.53,102.55,102.51,102.55,17366.0,72.7621,72.7763,72.7479,72.7763,17366.0
2015-08-06 13:45:00,102.54,102.59,102.53,102.56,18909.0,72.7692,72.8047,72.7621,72.7834,18909.0
2015-08-06 13:50:00,102.56,102.56,102.46,102.51,11102.0,72.7834,72.7834,72.7124,72.7479,11102.0
2015-08-06 13:55:00,102.5,102.5,102.36,102.37,31356.0,72.7408,72.7408,72.6415,72.6486,31356.0
2015-08-06 14:00:00,102.37,102.37,102.26,102.28,22742.0,72.6486,72.6486,72.5705,72.5847,22742.0
2015-08-06 14:05:00,102.27,102.42,102.27,102.41,12044.0,72.5776,72.684,72.5776,72.6769,12044.0
2015-08-06 14:10:00,102.4,102.45,102.38,102.43,8147.0,72.6698,72.7053,72.6557,72.6911,8147.0
2015-08-06 14:15:00,102.43,102.43,102.34,102.39,13626.0,72.6911,72.6911,72.6273,72.6627,13626.0
2015-08-06 14:20:00,102.39,102.47,102.39,102.45,16095.0,72.6627,72.7195,72.6627,72.7053,16095.0
2015-08-06 14:25:00,102.46,102.61,102.45,102.56,28893.0,72.7124,72.8189,72.7053,72.7834,28893.0
2015-08-06 14:30:00,102.56,102.59,102.42,102.42,16552.0,72.7834,72.8047,72.684,72.684,16552.0
2015-08-06 14:35:00,102.42,102.47,102.41,102.45,9214.0,72.684,72.7195,72.6769,72.7053,9214.0
2015-08-06 14:40:00,102.46,102.47,102.43,102.44,14108.0,72.7124,72.7195,72.6911,72.6982,14108.0
2015-08-06 14:45:00,102.44,102.46,102.39,102.4,13129.0,72.6982,72.7124,72.6627,72.6698,13129.0
2015-08-06 14:50:00,102.4,102.46,102.36,102.45,17769.0,72.6698,72.7124,72.6415,72.7053,17769.0
2015-08-06 14:55:00,102.45,102.52,102.45,102.5,21250.0,72.7053,72.755,72.7053,72.7408,21250.0
2015-08-06 15:00:00,102.51,102.52,102.46,102.5,20650.0,72.7479,72.755,72.7124,72.7408,20650.0
2015-08-06 15:05:00,102.51,102.55,102.47,102.5,23333.0,72.7479,72.7763,72.7195,72.7408,23333.0
2015-08-06 15:10:00,102.51,102.52,102.45,102.5,61256.0,72.7479,72.755,72.7053,72.7408,61256.0
2015-08-06 15:15:00,102.48,102.48,102.33,102.4,54367.0,72.7266,72.7266,72.6202,72.6698,54367.0
2015-08-06 15:20:00,102.41,102.45,102.35,102.36,20900.0,72.6769,72.7053,72.6344,72.6415,20900.0
2015-08-06 15:25:00,102.35,102.35,102.28,102.28,22366.0,72.6344,72.6344,72.5847,72.5847,22366.0
2015-08-06 15:30:00,102.27,102.4,102.2,102.4,26235.0,72.5776,72.6698,72.5279,72.6698,26235.0
2015-08-06 15:35:00,102.39,102.46,102.35,102.45,25496.0,72.6627,72.7124,72.6344,72.7053,25496.0
2015-08-06 15:40:00,102.45,102.54,102.43,102.43,30682.0,72.7053,72.7692,72.6911,72.6911,30682.0
2015-08-06 15:45:00,102.44,102.62,102.43,102.58,41307.0,72.6982,72.826,72.6911,72.7976,41307.0
2015-08-06 15:50:00,102.58,102.62,102.53,102.56,51441.0,72.7976,72.826,72.7621,72.7834,51441.0
2015-08-06 15:55:00,102.55,102.56,102.4,102.45,103541.0,72.7763,72.7834,72.6698,72.7053,103541.0
2015-08-07 09:30:00,102.33,102.4,101.87,102.17,44572.0,72.6202,72.6698,72.2937,72.5066,44572.0
2015-08-07 09:35:00,102.15,102.28,102.05,102.05,22990.0,72.4924,72.5847,72.4215,72.4215,22990.0
2015-08-07 09:40:00,102.07,102.24,102.04,102.05,20910.0,72.4357,72.5563,72.4144,72.4215,20910.0
2015-08-07 09:45:00,102.02,102.03,101.77,101.9,34981.0,72.4002,72.4073,72.2228,72.315,34981.0
2015-08-07 09:50:00,101.87,102.07,101.79,101.95,32813.0,72.2937,72.4357,72.2369,72.3505,32813.0
2015-08-07 09:55:00,101.96,102.05,101.83,102.05,34521.0,72.3576,72.4215,72.2653,72.4215,34521.0
2015-08-07 10:00:00,102.02,102.08,101.94,101.97,41163.0,72.4002,72.4428,72.3434,72.3647,41163.0
2015-08-07 10:05:00,101.93,102.24,101.91,102.19,32302.0,72.3363,72.5563,72.3221,72.5208,32302.0
2015-08-07 10:10:00,102.19,102.26,102.14,102.23,22914.0,72.5208,72.5705,72.4853,72.5492,22914.0
2015-08-07 10:15:00,102.25,102.25,102.08,102.11,23915.0,72.5634,72.5634,72.4428,72.464,23915.0
2015-08-07 10:20:00,102.12,102.14,101.85,101.86,21366.0,72.4711,72.4853,72.2795,72.2866,21366.0
2015-08-07 10:25:00,101.87,102.01,101.81,101.9,21044.0,72.2937,72.3931,72.2511,72.315,21044.0
2015-08-07 10:30:00,101.93,102.1,101.93,102.09,28373.0,72.3363,72.4569,72.3363,72.4498,28373.0
2015-08-07 10:35:00,102.07,102.1,102.01,102.04,26589.0,72.4357,72.4569,72.3931,72.4144,26589.0
2015-08-07 10:40:00,102.02,102.11,101.97,102.05,21737.0,72.4002,72.464,72.3647,72.4215,21737.0
2015-08-07 10:45:00,102.06,102.2,102.01,102.19,37289.0,72.4286,72.5279,72.3931,72.5208,37289.0
2015-08-07 10:50:00,102.19,102.28,101.95,101.95,57111.0,72.5208,72.5847,72.3505,72.3505,57111.0
2015-08-07 10:55:00,101.93,101.95,101.85,101.9,17675.0,72.3363,72.3505,72.2795,72.315,17675.0
2015-08-07 11:00:00,101.91,101.92,101.67,101.67,64799.0,72.3221,72.3292,72.1518,72.1518,64799.0
2015-08-07 11:05:00,101.67,101.87,101.67,101.82,24042.0,72.1518,72.2937,72.1518,72.2582,24042.0
2015-08-07 11:10:00,101.8,101.88,101.75,101.82,26267.0,72.244,72.3008,72.2086,72.2582,26267.0
2015-08-07 11:15:00,101.8,101.82,101.54,101.54,34467.0,72.244,72.2582,72.0595,72.0595,34467.0
2015-08-07 11:20:00,101.56,101.64,101.53,101.63,26792.0,72.0737,72.1305,72.0524,72.1234,26792.0
2015-08-07 11:25:00,101.63,101.67,101.51,101.64,32145.0,72.1234,72.1518,72.0382,72.1305,32145.0
2015-08-07 11:30:00,101.64,101.83,101.63,101.7,37799.0,72.1305,72.2653,72.1234,72.1731,37799.0
2015-08-07 11:35:00,101.71,101.71,101.61,101.65,17013.0,72.1802,72.1802,72.1092,72.1376,17013.0
2015-08-07 11:40:00,101.65,101.77,101.65,101.71,21351.0,72.1376,72.2228,72.1376,72.1802,21351.0
2015-08-07 11:45:00,101.7,101.7,101.5,101.54,44427.0,72.1731,72.1731,72.0311,72.0595,44427.0
2015-08-07 11:50:00,101.55,101.66,101.55,101.57,20989.0,72.0666,72.1447,72.0666,72.0808,20989.0
2015-08-07 11:55:00,101.56,101.67,101.52,101.66,16514.0,72.0737,72.1518,72.0453,72.1447,16514.0
2015-08-07 12:00:00,101.67,101.69,101.6,101.61,14750.0,72.1518,72.166,72.1021,72.1092,14750.0
2015-08-07 12:05:00,101.6,101.63,101.58,101.62,13897.0,72.1021,72.1234,72.0879,72.1163,13897.0
2015-08-07 12:10:00,101.61,101.66,101.57,101.62,17370.0,72.1092,72.1447,72.0808,72.1163,17370.0
2015-08-07 12:15:00,101.62,101.65,101.57,101.62,17637.0,72.1163,72.1376,72.0808,72.1163,17637.0
2015-08-07 12:20:00,101.62,101.66,101.56,101.65,20322.0,72.1163,72.1447,72.0737,72.1376,20322.0
2015-08-07 12:25:00,101.66,101.71,101.64,101.64,14065.0,72.1447,72.1802,72.1305,72.1305,14065.0
2015-08-07 12:30:00,101.64,101.66,101.58,101.64,20739.0,72.1305,72.1447,72.0879,72.1305,20739.0
2015-08-07 12:35:00,101.63,101.71,101.58,101.71,18691.0,72.1234,72.1802,72.0879,72.1802,18691.0
2015-08-07 12:40:00,101.71,101.78,101.68,101.76,9809.0,72.1802,72.2299,72.1589,72.2157,9809.0
2015-08-07 12:45:00,101.78,101.86,101.77,101.78,16061.0,72.2299,72.2866,72.2228,72.2299,16061.0
2015-08-07 12:50:00,101.79,101.88,101.77,101.78,12868.0,72.2369,72.3008,72.2228,72.2299,12868.0
2015-08-07 12:55:00,101.76,101.82,101.72,101.78,11174.0,72.2157,72.2582,72.1873,72.2299,11174.0
2015-08-07 13:00:00,101.77,101.77,101.69,101.69,9961.0,72.2228,72.2228,72.166,72.166,9961.0
2015-08-07 13:05:00,101.69,101.69,101.62,101.64,16446.0,72.166,72.166,72.1163,72.1305,16446.0
2015-08-07 13:10:00,101.63,101.72,101.58,101.68,12127.0,72.1234,72.1873,72.0879,72.1589,12127.0
2015-08-07 13:15:00,101.68,101.77,101.68,101.76,16667.0,72.1589,72.2228,72.1589,72.2157,16667.0
2015-08-07 13:20:00,101.76,101.89,101.75,101.87,16459.0,72.2157,72.3079,72.2086,72.2937,16459.0
2015-08-07 13:25:00,101.86,101.87,101.76,101.83,18578.0,72.2866,72.2937,72.2157,72.2653,18578.0
2015-08-07 13:30:00,101.83,101.93,101.83,101.87,16132.0,72.2653,72.3363,72.2653,72.2937,16132.0
2015-08-07 13:35:00,101.87,101.92,101.84,101.86,15721.0,72.2937,72.3292,72.2724,72.2866,15721.0
2015-08-07 13:40:00,101.85,101.89,101.82,101.85,18152.0,72.2795,72.3079,72.2582,72.2795,18152.0
2015-08-07 13:45:00,101.86,101.93,101.77,101.82,18852.0,72.2866,72.3363,72.2228,72.2582,18852.0
2015-08-07 13:50:00,101.81,101.81,101.71,101.73,12553.0,72.2511,72.2511,72.1802,72.1944,12553.0
2015-08-07 13:55:00,101.73,101.82,101.7,101.82,13199.0,72.1944,72.2582,72.1731,72.2582,13199.0
2015-08-07 14:00:00,101.82,101.82,101.74,101.74,16525.0,72.2582,72.2582,72.2015,72.2015,16525.0
2015-08-07 14:05:00,101.74,101.8,101.71,101.79,15951.0,72.2015,72.244,72.1802,72.2369,15951.0
2015-08-07 14:10:00,101.77,101.86,101.74,101.8,17279.0,72.2228,72.2866,72.2015,72.244,17279.0
2015-08-07 14:15:00,101.8,101.82,101.71,101.71,17664.0,72.244,72.2582,72.1802,72.1802,17664.0
2015-08-07 14:20:00,101.72,101.81,101.71,101.78,22099.0,72.1873,72.2511,72.1802,72.2299,22099.0
2015-08-07 14:25:00,101.78,101.86,101.77,101.83,17068.0,72.2299,72.2866,72.2228,72.2653,17068.0
2015-08-07 14:30:00,101.84,101.87,101.7,101.76,33486.0,72.2724,72.2937,72.1731,72.2157,33486.0
2015-08-07 14:35:00,101.76,101.77,101.67,101.67,18774.0,72.2157,72.2228,72.1518,72.1518,18774.0
2015-08-07 14:40:00,101.66,101.67,101.58,101.67,14012.0,72.1447,72.1518,72.0879,72.1518,14012.0
2015-08-07 14:45:00,101.67,101.68,101.6,101.63,16817.0,72.1518,72.1589,72.1021,72.1234,16817.0
2015-08-07 14:50:00,101.63,101.69,101.61,101.65,15264.0,72.1234,72.166,72.1092,72.1376,15264.0
2015-08-07 14:55:00,101.63,101.67,101.56,101.67,18469.0,72.1234,72.1518,72.0737,72.1518,18469.0
2015-08-07 15:00:00,101.67,101.77,101.6,101.77,23597.0,72.1518,72.2228,72.1021,72.2228,23597.0
2015-08-07 15:05:00,101.76,101.79,101.71,101.79,16889.0,72.2157,72.2369,72.1802,72.2369,16889.0
2015-08-07 15:10:00,101.78,101.82,101.75,101.77,36091.0,72.2299,72.2582,72.2086,72.2228,36091.0
2015-08-07 15:15:00,101.77,101.87,101.75,101.86,29553.0,72.2228,72.2937,72.2086,72.2866,29553.0
2015-08-07 15:20:00,101.86,102.08,101.86,102.05,35569.0,72.2866,72.4428,72.2866,72.4215,35569.0
2015-08-07 15:25:00,102.06,102.17,102.02,102.13,31828.0,72.4286,72.5066,72.4002,72.4782,31828.0
2015-08-07 15:30:00,102.12,102.15,102.03,102.04,56250.0,72.4711,72.4924,72.4073,72.4144,56250.0
2015-08-07 15:35:00,102.05,102.08,102.01,102.06,30772.0,72.4215,72.4428,72.3931,72.4286,30772.0
2015-08-07 15:40:00,102.06,102.09,101.97,101.99,38821.0,72.4286,72.4498,72.3647,72.3789,38821.0
2015-08-07 15:45:00,101.98,102.16,101.97,102.12,57061.0,72.3718,72.4995,72.3647,72.4711,57061.0
2015-08-07 15:50:00,102.12,102.16,102.09,102.13,72939.0,72.4711,72.4995,72.4498,72.4782,72939.0
2015-08-07 15:55:00,102.13,102.15,102.07,102.13,171112.0,72.4782,72.4924,72.4357,72.4782,171112.0
2015-08-10 09:30:00,102.77,103.2,102.77,103.13,50516.0,72.9324,73.2376,72.9324,73.1879,50516.0
2015-08-10 09:35:00,103.14,103.48,103.12,103.15,30753.0,73.195,73.4363,73.1808,73.2021,30753.0
2015-08-10 09:40:00,103.11,103.33,103.02,103.22,48500.0,73.1737,73.3298,73.1098,73.2518,48500.0
2015-08-10 09:45:00,103.25,103.33,103.2,103.21,33495.0,73.2731,73.3298,73.2376,73.2447,33495.0
2015-08-10 09:50:00,103.23,103.32,103.1,103.25,68000.0,73.2589,73.3227,73.1666,73.2731,68000.0
2015-08-10 09:55:00,103.25,103.32,103.06,103.06,32478.0,73.2731,73.3227,73.1382,73.1382,32478.0
2015-08-10 10:00:00,103.08,103.13,103.02,103.08,18327.0,73.1524,73.1879,73.1098,73.1524,18327.0
2015-08-10 10:05:00,103.1,103.29,103.1,103.25,23031.0,73.1666,73.3014,73.1666,73.2731,23031.0
2015-08-10 10:10:00,103.27,103.33,103.23,103.29,27512.0,73.2873,73.3298,73.2589,73.3014,27512.0
2015-08-10 10:15:00,103.31,103.34,103.21,103.3,16829.0,73.3156,73.3369,73.2447,73.3085,16829.0
2015-08-10 10:20:00,103.32,103.42,103.31,103.39,23856.0,73.3227,73.3937,73.3156,73.3724,23856.0
2015-08-10 10:25:00,103.39,103.4,103.31,103.36,17642.0,73.3724,73.3795,73.3156,73.3511,17642.0
2015-08-10 10:30:00,103.36,103.37,103.28,103.32,18502.0,73.3511,73.3582,73.2944,73.3227,18502.0
2015-08-10 10:35:00,103.31,103.33,103.21,103.26,49845.0,73.3156,73.3298,73.2447,73.2802,49845.0
2015-08-10 10:40:00,103.25,103.33,103.25,103.32,14927.0,73.2731,73.3298,73.2731,73.3227,14927.0
2015-08-10 10:45:00,103.31,103.31,103.21,103.26,55782.0,73.3156,73.3156,73.2447,73.2802,55782.0
2015-08-10 10:50:00,103.26,103.26,103.06,103.09,41910.0,73.2802,73.2802,73.1382,73.1595,41910.0
2015-08-10 10:55:00,103.09,103.15,103.06,103.12,31531.0,73.1595,73.2021,73.1382,73.1808,31531.0
2015-08-10 11:00:00,103.09,103.16,103.03,103.12,20134.0,73.1595,73.2092,73.1169,73.1808,20134.0
2015-08-10 11:05:00,103.14,103.2,103.11,103.13,14680.0,73.195,73.2376,73.1737,73.1879,14680.0
2015-08-10 11:10:00,103.13,103.26,103.13,103.25,25882.0,73.1879,73.2802,73.1879,73.2731,25882.0
2015-08-10 11:15:00,103.25,103.31,103.22,103.28,14321.0,73.2731,73.3156,73.2518,73.2944,14321.0
2015-08-10 11:20:00,103.29,103.36,103.26,103.34,12516.0,73.3014,73.3511,73.2802,73.3369,12516.0
2015-08-10 11:25:00,103.36,103.37,103.23,103.24,18916.0,73.3511,73.3582,73.2589,73.266,18916.0
2015-08-10 11:30:00,103.25,103.29,103.24,103.26,9993.0,73.2731,73.3014,73.266,73.2802,9993.0
2015-08-10 11:35:00,103.24,103.27,103.13,103.15,13671.0,73.266,73.2873,73.1879,73.2021,13671.0
2015-08-10 11:40:00,103.16,103.16,103.11,103.13,12357.0,73.2092,73.2092,73.1737,73.1879,12357.0
2015-08-10 11:45:00,103.14,103.14,103.03,103.03,19425.0,73.195,73.195,73.1169,73.1169,19425.0
2015-08-10 11:50:00,103.04,103.09,103.04,103.04,7089.0,73.124,73.1595,73.124,73.124,7089.0
2015-08-10 11:55:00,103.03,103.08,103.01,103.08,12952.0,73.1169,73.1524,73.1027,73.1524,12952.0
2015-08-10 12:00:00,103.1,103.12,103.06,103.06,7204.0,73.1666,73.1808,73.1382,73.1382,7204.0
2015-08-10 12:05:00,103.07,103.08,103.02,103.05,16814.0,73.1453,73.1524,73.1098,73.1311,16814.0
2015-08-10 12:10:00,103.05,103.1,103.03,103.09,6550.0,73.1311,73.1666,73.1169,73.1595,6550.0
2015-08-10 12:15:00,103.09,103.11,103.08,103.08,7456.0,73.1595,73.1737,73.1524,73.1524,7456.0
2015-08-10 12:20:00,103.09,103.12,103.08,103.1,6781.0,73.1595,73.1808,73.1524,73.1666,6781.0
2015-08-10 12:25:00,103.1,103.12,103.08,103.08,5077.0,73.1666,73.1808,73.1524,73.1524,5077.0
2015-08-10 12:30:00,103.08,103.08,103.03,103.06,6828.0,73.1524,73.1524,73.1169,73.1382,6828.0
2015-08-10 12:35:00,103.05,103.07,102.88,102.9,44223.0,73.1311,73.1453,73.0105,73.0247,44223.0
2015-08-10 12:40:00,102.9,102.93,102.9,102.93,6159.0,73.0247,73.046,73.0247,73.046,6159.0
2015-08-10 12:45:00,102.93,102.98,102.92,102.95,14544.0,73.046,73.0815,73.0389,73.0602,14544.0
2015-08-10 12:50:00,102.95,102.95,102.9,102.92,7239.0,73.0602,73.0602,73.0247,73.0389,7239.0
2015-08-10 12:55:00,102.91,102.99,102.91,102.98,8763.0,73.0318,73.0885,73.0318,73.0815,8763.0
2015-08-10 13:00:00,102.98,103.02,102.93,103.02,12611.0,73.0815,73.1098,73.046,73.1098,12611.0
2015-08-10 13:05:00,103.03,103.15,103.03,103.13,24721.0,73.1169,73.2021,73.1169,73.1879,24721.0
2015-08-10 13:10:00,103.13,103.14,103.1,103.12,6542.0,73.1879,73.195,73.1666,73.1808,6542.0
2015-08-10 13:15:00,103.12,103.16,103.11,103.16,14440.0,73.1808,73.2092,73.1737,73.2092,14440.0
2015-08-10 13:20:00,103.16,103.17,103.15,103.17,5520.0,73.2092,73.2163,73.2021,73.2163,5520.0
2015-08-10 13:25:00,103.16,103.24,103.15,103.23,25111.0,73.2092,73.266,73.2021,73.2589,25111.0
2015-08-10 13:30:00,103.24,103.31,103.24,103.31,7395.0,73.266,73.3156,73.266,73.3156,7395.0
2015-08-10 13:35:00,103.31,103.32,103.2,103.21,59428.0,73.3156,73.3227,73.2376,73.2447,59428.0
2015-08-10 13:40:00,103.21,103.28,103.21,103.26,20450.0,73.2447,73.2944,73.2447,73.2802,20450.0
2015-08-10 13:45:00,103.26,103.28,103.23,103.24,24090.0,73.2802,73.2944,73.2589,73.266,24090.0
2015-08-10 13:50:00,103.24,103.28,103.22,103.28,17737.0,73.266,73.2944,73.2518,73.2944,17737.0
2015-08-10 13:55:00,103.28,103.31,103.27,103.29,9575.0,73.2944,73.3156,73.2873,73.3014,9575.0
2015-08-10 14:00:00,103.28,103.3,103.14,103.16,24476.0,73.2944,73.3085,73.195,73.2092,24476.0
2015-08-10 14:05:00,103.16,103.19,103.14,103.19,10729.0,73.2092,73.2305,73.195,73.2305,10729.0
2015-08-10 14:10:00,103.19,103.19,103.13,103.14,12450.0,73.2305,73.2305,73.1879,73.195,12450.0
2015-08-10 14:15:00,103.15,103.29,103.15,103.24,28156.0,73.2021,73.3014,73.2021,73.266,28156.0
2015-08-10 14:20:00,103.25,103.27,103.24,103.27,13632.0,73.2731,73.2873,73.266,73.2873,13632.0
2015-08-10 14:25:00,103.28,103.32,103.26,103.3,30658.0,73.2944,73.3227,73.2802,73.3085,30658.0
2015-08-10 14:30:00,103.29,103.3,103.25,103.3,20605.0,73.3014,73.3085,73.2731,73.3085,20605.0
2015-08-10 14:35:00,103.29,103.39,103.29,103.39,15701.0,73.3014,73.3724,73.3014,73.3724,15701.0
2015-08-10 14:40:00,103.39,103.43,103.38,103.39,12514.0,73.3724,73.4008,73.3653,73.3724,12514.0
2015-08-10 14:45:00,103.39,103.4,103.35,103.39,13402.0,73.3724,73.3795,73.344,73.3724,13402.0
2015-08-10 14:50:00,103.38,103.42,103.37,103.4,30807.0,73.3653,73.3937,73.3582,73.3795,30807.0
2015-08-10 14:55:00,103.4,103.44,103.38,103.44,18643.0,73.3795,73.4079,73.3653,73.4079,18643.0
2015-08-10 15:00:00,103.43,103.45,103.36,103.36,39802.0,73.4008,73.415,73.3511,73.3511,39802.0
2015-08-10 15:05:00,103.36,103.37,103.25,103.25,44410.0,73.3511,73.3582,73.2731,73.2731,44410.0
2015-08-10 15:10:00,103.25,103.26,103.19,103.26,30831.0,73.2731,73.2802,73.2305,73.2802,30831.0
2015-08-10 15:15:00,103.26,103.31,103.25,103.29,67564.0,73.2802,73.3156,73.2731,73.3014,67564.0
2015-08-10 15:20:00,103.29,103.31,103.26,103.29,29454.0,73.3014,73.3156,73.2802,73.3014,29454.0
2015-08-10 15:25:00,103.3,103.31,103.25,103.25,25372.0,73.3085,73.3156,73.2731,73.2731,25372.0
2015-08-10 15:30:00,103.26,103.32,103.23,103.32,41971.0,73.2802,73.3227,73.2589,73.3227,41971.0
2015-08-10 15:35:00,103.3,103.35,103.29,103.33,34428.0,73.3085,73.344,73.3014,73.3298,34428.0
2015-08-10 15:40:00,103.35,103.42,103.32,103.42,46946.0,73.344,73.3937,73.3227,73.3937,46946.0
2015-08-10 15:45:00,103.41,103.46,103.4,103.44,54106.0,73.3866,73.4221,73.3795,73.4079,54106.0
2015-08-10 15:50:00,103.44,103.44,103.37,103.42,44450.0,73.4079,73.4079,73.3582,73.3937,44450.0
2015-08-10 15:55:00,103.41,103.46,103.38,103.42,161642.0,73.3866,73.4221,73.3653,73.3937,161642.0
2015-08-11 09:30:00,102.63,102.89,102.53,102.86,49454.0,72.8331,73.0176,72.7621,72.9963,49454.0
2015-08-11 09:35:00,102.86,102.9,102.65,102.77,57763.0,72.9963,73.0247,72.8473,72.9324,57763.0
2015-08-11 09:40:00,102.74,102.94,102.71,102.87,40019.0,72.9111,73.0531,72.8898,73.0034,40019.0
2015-08-11 09:45:00,102.88,102.99,102.81,102.94,37799.0,73.0105,73.0885,72.9608,73.0531,37799.0
2015-08-11 09:50:00,102.92,102.96,102.84,102.87,35713.0,73.0389,73.0673,72.9821,73.0034,35713.0
2015-08-11 09:55:00,102.87,103.09,102.87,103.08,38033.0,73.0034,73.1595,73.0034,73.1524,38033.0
2015-08-11 10:00:00,103.07,103.29,103.03,103.15,59179.0,73.1453,73.3014,73.1169,73.2021,59179.0
2015-08-11 10:05:00,103.15,103.35,103.13,103.33,25393.0,73.2021,73.344,73.1879,73.3298,25393.0
2015-08-11 10:10:00,103.32,103.36,103.2,103.2,45470.0,73.3227,73.3511,73.2376,73.2376,45470.0
2015-08-11 10:15:00,103.2,103.41,103.13,103.37,108408.0,73.2376,73.3866,73.1879,73.3582,108408.0
2015-08-11 10:20:00,103.35,103.47,103.22,103.31,64520.0,73.344,73.4292,73.2518,73.3156,64520.0
2015-08-11 10:25:00,103.31,103.36,103.23,103.31,52599.0,73.3156,73.3511,73.2589,73.3156,52599.0
2015-08-11 10:30:00,103.29,103.31,103.12,103.14,34541.0,73.3014,73.3156,73.1808,73.195,34541.0
2015-08-11 10:35:00,103.16,103.17,103.01,103.01,41477.0,73.2092,73.2163,73.1027,73.1027,41477.0
2015-08-11 10:40:00,103.01,103.05,102.95,103.0,26187.0,73.1027,73.1311,73.0602,73.0956,26187.0
2015-08-11 10:45:00,102.98,103.04,102.96,102.97,33197.0,73.0815,73.124,73.0673,73.0744,33197.0
2015-08-11 10:50:00,102.96,102.99,102.95,102.97,27661.0,73.0673,73.0885,73.0602,73.0744,27661.0
2015-08-11 10:55:00,102.97,102.98,102.89,102.91,33154.0,73.0744,73.0815,73.0176,73.0318,33154.0
2015-08-11 11:00:00,102.9,102.94,102.77,102.77,30789.0,73.0247,73.0531,72.9324,72.9324,30789.0
2015-08-11 11:05:00,102.76,102.78,102.64,102.65,30601.0,72.9253,72.9395,72.8402,72.8473,30601.0
2015-08-11 11:10:00,102.65,102.75,102.65,102.74,62757.0,72.8473,72.9182,72.8473,72.9111,62757.0
2015-08-11 11:15:00,102.76,102.82,102.72,102.82,22506.0,72.9253,72.9679,72.8969,72.9679,22506.0
2015-08-11 11:20:00,102.83,102.89,102.8,102.85,41144.0,72.975,73.0176,72.9537,72.9892,41144.0
2015-08-11 11:25:00,102.86,102.93,102.85,102.92,38267.0,72.9963,73.046,72.9892,73.0389,38267.0
2015-08-11 11:30:00,102.9,103.0,102.9,102.99,27246.0,73.0247,73.0956,73.0247,73.0885,27246.0
2015-08-11 11:35:00,102.97,103.04,102.91,102.94,28614.0,73.0744,73.124,73.0318,73.0531,28614.0
2015-08-11 11:40:00,102.95,103.0,102.9,102.91,24518.0,73.0602,73.0956,73.0247,73.0318,24518.0
2015-08-11 11:45:00,102.92,102.95,102.85,102.86,22757.0,73.0389,73.0602,72.9892,72.9963,22757.0
2015-08-11 11:50:00,102.85,102.92,102.82,102.91,33716.0,72.9892,73.0389,72.9679,73.0318,33716.0
2015-08-11 11:55:00,102.9,102.91,102.8,102.83,56799.0,73.0247,73.0318,72.9537,72.975,56799.0
2015-08-11 12:00:00,102.83,102.96,102.81,102.93,34150.0,72.975,73.0673,72.9608,73.046,34150.0
2015-08-11 12:05:00,102.94,102.98,102.92,102.93,28726.0,73.0531,73.0815,73.0389,73.046,28726.0
2015-08-11 12:10:00,102.93,102.96,102.93,102.94,28436.0,73.046,73.0673,73.046,73.0531,28436.0
2015-08-11 12:15:00,102.94,102.96,102.92,102.93,14298.0,73.0531,73.0673,73.0389,73.046,14298.0
2015-08-11 12:20:00,102.92,102.93,102.85,102.85,104607.0,73.0389,73.046,72.9892,72.9892,104607.0
2015-08-11 12:25:00,102.85,102.86,102.83,102.85,15708.0,72.9892,72.9963,72.975,72.9892,15708.0
2015-08-11 12:30:00,102.83,102.91,102.82,102.88,26421.0,72.975,73.0318,72.9679,73.0105,26421.0
2015-08-11 12:35:00,102.89,102.9,102.85,102.88,18692.0,73.0176,73.0247,72.9892,73.0105,18692.0
2015-08-11 12:40:00,102.88,102.93,102.86,102.88,42653.0,73.0105,73.046,72.9963,73.0105,42653.0
2015-08-11 12:45:00,102.87,102.97,102.86,102.95,37027.0,73.0034,73.0744,72.9963,73.0602,37027.0
2015-08-11 12:50:00,102.95,102.97,102.93,102.96,23714.0,73.0602,73.0744,73.046,73.0673,23714.0
2015-08-11 12:55:00,102.97,102.97,102.88,102.9,59508.0,73.0744,73.0744,73.0105,73.0247,59508.0
2015-08-11 13:00:00,102.88,102.92,102.86,102.87,29785.0,73.0105,73.0389,72.9963,73.0034,29785.0
2015-08-11 13:05:00,102.87,102.88,102.69,102.71,19326.0,73.0034,73.0105,72.8756,72.8898,19326.0
2015-08-11 13:10:00,102.69,102.7,102.64,102.69,15745.0,72.8756,72.8827,72.8402,72.8756,15745.0
2015-08-11 13:15:00,102.69,102.79,102.68,102.74,25732.0,72.8756,72.9466,72.8686,72.9111,25732.0
2015-08-11 13:20:00,102.73,102.74,102.68,102.71,66461.0,72.904,72.9111,72.8686,72.8898,66461.0
2015-08-11 13:25:00,102.71,102.72,102.68,102.69,24849.0,72.8898,72.8969,72.8686,72.8756,24849.0
2015-08-11 13:30:00,102.68,102.69,102.65,102.66,25544.0,72.8686,72.8756,72.8473,72.8544,25544.0
2015-08-11 13:35:00,102.67,102.71,102.65,102.68,24812.0,72.8615,72.8898,72.8473,72.8686,24812.0
2015-08-11 13:40:00,102.69,102.72,102.69,102.69,12711.0,72.8756,72.8969,72.8756,72.8756,12711.0
2015-08-11 13:45:00,102.7,102.77,102.7,102.73,10934.0,72.8827,72.9324,72.8827,72.904,10934.0
2015-08-11 13:50:00,102.74,102.77,102.72,102.73,12202.0,72.9111,72.9324,72.8969,72.904,12202.0
2015-08-11 13:55:00,102.73,102.82,102.73,102.79,26259.0,72.904,72.9679,72.904,72.9466,26259.0
2015-08-11 14:00:00,102.79,102.82,102.78,102.8,26323.0,72.9466,72.9679,72.9395,72.9537,26323.0
2015-08-11 14:05:00,102.79,102.9,102.78,102.9,37135.0,72.9466,73.0247,72.9395,73.0247,37135.0
2015-08-11 14:10:00,102.9,102.92,102.87,102.89,23610.0,73.0247,73.0389,73.0034,73.0176,23610.0
2015-08-11 14:15:00,102.88,102.9,102.86,102.9,20539.0,73.0105,73.0247,72.9963,73.0247,20539.0
2015-08-11 14:20:00,102.91,103.02,102.91,102.98,26120.0,73.0318,73.1098,73.0318,73.0815,26120.0
2015-08-11 14:25:00,102.99,103.12,102.97,103.09,33081.0,73.0885,73.1808,73.0744,73.1595,33081.0
2015-08-11 14:30:00,103.07,103.1,103.01,103.01,22649.0,73.1453,73.1666,73.1027,73.1027,22649.0
2015-08-11 14:35:00,103.0,103.03,102.96,103.03,14711.0,73.0956,73.1169,73.0673,73.1169,14711.0
2015-08-11 14:40:00,103.01,103.08,103.01,103.07,22317.0,73.1027,73.1524,73.1027,73.1453,22317.0
2015-08-11 14:45:00,103.07,103.15,103.06,103.07,19092.0,73.1453,73.2021,73.1382,73.1453,19092.0
2015-08-11 14:50:00,103.07,103.07,103.0,103.0,18546.0,73.1453,73.1453,73.0956,73.0956,18546.0
2015-08-11 14:55:00,102.99,103.09,102.99,103.06,27024.0,73.0885,73.1595,73.0885,73.1382,27024.0
2015-08-11 15:00:00,103.06,103.09,102.98,102.98,42592.0,73.1382,73.1595,73.0815,73.0815,42592.0
2015-08-11 15:05:00,102.99,103.0,102.98,102.98,28461.0,73.0885,73.0956,73.0815,73.0815,28461.0
2015-08-11 15:10:00,102.98,103.1,102.95,103.09,44749.0,73.0815,73.1666,73.0602,73.1595,44749.0
2015-08-11 15:15:00,103.1,103.12,103.02,103.06,35618.0,73.1666,73.1808,73.1098,73.1382,35618.0
2015-08-11 15:20:00,103.06,103.1,103.03,103.09,24301.0,73.1382,73.1666,73.1169,73.1595,24301.0
2015-08-11 15:25:00,103.1,103.12,103.05,103.09,31408.0,73.1666,73.1808,73.1311,73.1595,31408.0
2015-08-11 15:30:00,103.09,103.11,102.96,102.99,52965.0,73.1595,73.1737,73.0673,73.0885,52965.0
2015-08-11 15:35:00,102.98,103.0,102.94,102.98,50816.0,73.0815,73.0956,73.0531,73.0815,50816.0
2015-08-11 15:40:00,102.97,103.01,102.92,103.0,50078.0,73.0744,73.1027,73.0389,73.0956,50078.0
2015-08-11 15:45:00,102.99,103.03,102.98,103.03,61226.0,73.0885,73.1169,73.0815,73.1169,61226.0
2015-08-11 15:50:00,103.02,103.11,103.02,103.05,56429.0,73.1098,73.1737,73.1098,73.1311,56429.0
2015-08-11 15:55:00,103.05,103.06,102.96,103.01,151781.0,73.1311,73.1382,73.0673,73.1027,151781.0
2015-08-12 09:30:00,102.56,102.64,102.09,102.16,69247.0,72.7834,72.8402,72.4498,72.4995,69247.0
2015-08-12 09:35:00,102.17,102.34,102.03,102.29,50713.0,72.5066,72.6273,72.4073,72.5918,50713.0
2015-08-12 09:40:00,102.29,102.4,102.2,102.27,41383.0,72.5918,72.6698,72.5279,72.5776,41383.0
2015-08-12 09:45:00,102.28,102.39,102.23,102.26,46968.0,72.5847,72.6627,72.5492,72.5705,46968.0
2015-08-12 09:50:00,102.25,102.28,101.97,102.0,46035.0,72.5634,72.5847,72.3647,72.386,46035.0
2015-08-12 09:55:00,102.01,102.18,101.97,102.18,49626.0,72.3931,72.5137,72.3647,72.5137,49626.0
2015-08-12 10:00:00,102.17,102.17,101.89,102.13,28662.0,72.5066,72.5066,72.3079,72.4782,28662.0
2015-08-12 10:05:00,102.13,102.16,102.04,102.07,27053.0,72.4782,72.4995,72.4144,72.4357,27053.0
2015-08-12 10:10:00,102.05,102.12,101.95,101.95,31228.0,72.4215,72.4711,72.3505,72.3505,31228.0
2015-08-12 10:15:00,101.95,102.05,101.91,102.05,31741.0,72.3505,72.4215,72.3221,72.4215,31741.0
2015-08-12 10:20:00,102.06,102.08,101.71,101.75,53319.0,72.4286,72.4428,72.1802,72.2086,53319.0
2015-08-12 10:25:00,101.74,101.92,101.74,101.91,26719.0,72.2015,72.3292,72.2015,72.3221,26719.0
2015-08-12 10:30:00,101.91,102.04,101.89,102.0,29832.0,72.3221,72.4144,72.3079,72.386,29832.0
2015-08-12 10:35:00,101.98,102.06,101.95,102.04,25961.0,72.3718,72.4286,72.3505,72.4144,25961.0
2015-08-12 10:40:00,102.02,102.13,101.96,102.07,52063.0,72.4002,72.4782,72.3576,72.4357,52063.0
2015-08-12 10:45:00,102.07,102.2,101.95,101.98,75672.0,72.4357,72.5279,72.3505,72.3718,75672.0
2015-08-12 10:50:00,101.97,101.99,101.88,101.88,30548.0,72.3647,72.3789,72.3008,72.3008,30548.0
2015-08-12 10:55:00,101.88,101.96,101.78,101.79,114747.0,72.3008,72.3576,72.2299,72.2369,114747.0
2015-08-12 11:00:00,101.8,101.88,101.79,101.81,63743.0,72.244,72.3008,72.2369,72.2511,63743.0
2015-08-12 11:05:00,101.8,101.89,101.77,101.8,22127.0,72.244,72.3079,72.2228,72.244,22127.0
2015-08-12 11:10:00,101.82,101.85,101.74,101.74,27560.0,72.2582,72.2795,72.2015,72.2015,27560.0
2015-08-12 11:15:00,101.74,102.01,101.74,101.94,30627.0,72.2015,72.3931,72.2015,72.3434,30627.0
2015-08-12 11:20:00,101.93,101.97,101.85,101.87,11208.0,72.3363,72.3647,72.2795,72.2937,11208.0
2015-08-12 11:25:00,101.88,101.97,101.83,101.93,20400.0,72.3008,72.3647,72.2653,72.3363,20400.0
2015-08-12 11:30:00,101.95,101.95,101.82,101.88,20022.0,72.3505,72.3505,72.2582,72.3008,20022.0
2015-08-12 11:35:00,101.89,101.91,101.82,101.86,16135.0,72.3079,72.3221,72.2582,72.2866,16135.0
2015-08-12 11:40:00,101.86,101.9,101.79,101.8,26199.0,72.2866,72.315,72.2369,72.244,26199.0
2015-08-12 11:45:00,101.81,101.83,101.78,101.79,13263.0,72.2511,72.2653,72.2299,72.2369,13263.0
2015-08-12 11:50:00,101.8,101.81,101.72,101.75,22359.0,72.244,72.2511,72.1873,72.2086,22359.0
2015-08-12 11:55:00,101.76,101.79,101.7,101.7,14993.0,72.2157,72.2369,72.1731,72.1731,14993.0
2015-08-12 12:00:00,101.72,101.72,101.59,101.63,16627.0,72.1873,72.1873,72.095,72.1234,16627.0
2015-08-12 12:05:00,101.62,101.63,101.55,101.58,30323.0,72.1163,72.1234,72.0666,72.0879,30323.0
2015-08-12 12:10:00,101.59,101.68,101.58,101.63,16733.0,72.095,72.1589,72.0879,72.1234,16733.0
2015-08-12 12:15:00,101.64,101.76,101.62,101.76,25491.0,72.1305,72.2157,72.1163,72.2157,25491.0
2015-08-12 12:20:00,101.76,101.84,101.72,101.82,37884.0,72.2157,72.2724,72.1873,72.2582,37884.0
2015-08-12 12:25:00,101.83,101.9,101.77,101.89,16426.0,72.2653,72.315,72.2228,72.3079,16426.0
2015-08-12 12:30:00,101.92,102.08,101.89,102.04,15924.0,72.3292,72.4428,72.3079,72.4144,15924.0
2015-08-12 12:35:00,102.04,102.11,102.01,102.08,15329.0,72.4144,72.464,72.3931,72.4428,15329.0
2015-08-12 12:40:00,102.09,102.11,102.05,102.09,25570.0,72.4498,72.464,72.4215,72.4498,25570.0
2015-08-12 12:45:00,102.11,102.14,102.05,102.05,19049.0,72.464,72.4853,72.4215,72.4215,19049.0
2015-08-12 12:50:00,102.05,102.17,102.03,102.17,13152.0,72.4215,72.5066,72.4073,72.5066,13152.0
2015-08-12 12:55:00,102.16,102.18,102.09,102.15,16306.0,72.4995,72.5137,72.4498,72.4924,16306.0
2015-08-12 13:00:00,102.14,102.22,102.13,102.2,22066.0,72.4853,72.5421,72.4782,72.5279,22066.0
2015-08-12 13:05:00,102.19,102.27,102.13,102.14,32854.0,72.5208,72.5776,72.4782,72.4853,32854.0
2015-08-12 13:10:00,102.15,102.21,102.11,102.19,32848.0,72.4924,72.535,72.464,72.5208,32848.0
2015-08-12 13:15:00,102.21,102.36,102.21,102.34,48297.0,72.535,72.6415,72.535,72.6273,48297.0
2015-08-12 13:20:00,102.34,102.45,102.34,102.45,16173.0,72.6273,72.7053,72.6273,72.7053,16173.0
2015-08-12 13:25:00,102.46,102.46,102.36,102.36,19330.0,72.7124,72.7124,72.6415,72.6415,19330.0
2015-08-12 13:30:00,102.36,102.41,102.32,102.34,14363.0,72.6415,72.6769,72.6131,72.6273,14363.0
2015-08-12 13:35:00,102.32,102.43,102.32,102.41,68750.0,72.6131,72.6911,72.6131,72.6769,68750.0
2015-08-12 13:40:00,102.42,102.49,102.41,102.47,10211.0,72.684,72.7337,72.6769,72.7195,10211.0
2015-08-12 13:45:00,102.49,102.6,102.44,102.6,21479.0,72.7337,72.8118,72.6982,72.8118,21479.0
2015-08-12 13:50:00,102.59,102.7,102.57,102.69,23589.0,72.8047,72.8827,72.7905,72.8756,23589.0
2015-08-12 13:55:00,102.69,102.74,102.64,102.66,17672.0,72.8756,72.9111,72.8402,72.8544,17672.0
2015-08-12 14:00:00,102.66,102.66,102.52,102.54,20479.0,72.8544,72.8544,72.755,72.7692,20479.0
2015-08-12 14:05:00,102.53,102.54,102.49,102.54,22308.0,72.7621,72.7692,72.7337,72.7692,22308.0
2015-08-12 14:10:00,102.54,102.55,102.49,102.52,23913.0,72.7692,72.7763,72.7337,72.755,23913.0
2015-08-12 14:15:00,102.52,102.53,102.46,102.49,24757.0,72.755,72.7621,72.7124,72.7337,24757.0
2015-08-12 14:20:00,102.5,102.51,102.38,102.45,27704.0,72.7408,72.7479,72.6557,72.7053,27704.0
2015-08-12 14:25:00,102.46,102.48,102.3,102.32,26318.0,72.7124,72.7266,72.5989,72.6131,26318.0
2015-08-12 14:30:00,102.32,102.34,102.26,102.29,36567.0,72.6131,72.6273,72.5705,72.5918,36567.0
2015-08-12 14:35:00,102.28,102.45,102.28,102.45,41432.0,72.5847,72.7053,72.5847,72.7053,41432.0
2015-08-12 14:40:00,102.44,102.61,102.43,102.61,30945.0,72.6982,72.8189,72.6911,72.8189,30945.0
2015-08-12 14:45:00,102.63,102.71,102.59,102.69,17810.0,72.8331,72.8898,72.8047,72.8756,17810.0
2015-08-12 14:50:00,102.68,102.75,102.63,102.71,27540.0,72.8686,72.9182,72.8331,72.8898,27540.0
2015-08-12 14:55:00,102.72,102.78,102.66,102.74,30326.0,72.8969,72.9395,72.8544,72.9111,30326.0
2015-08-12 15:00:00,102.75,102.81,102.71,102.71,28992.0,72.9182,72.9608,72.8898,72.8898,28992.0
2015-08-12 15:05:00,102.71,102.74,102.67,102.7,39984.0,72.8898,72.9111,72.8615,72.8827,39984.0
2015-08-12 15:10:00,102.7,102.7,102.62,102.69,41721.0,72.8827,72.8827,72.826,72.8756,41721.0
2015-08-12 15:15:00,102.7,102.71,102.63,102.7,52577.0,72.8827,72.8898,72.8331,72.8827,52577.0
2015-08-12 15:20:00,102.71,102.81,102.68,102.81,43435.0,72.8898,72.9608,72.8686,72.9608,43435.0
2015-08-12 15:25:00,102.83,103.04,102.81,103.03,45774.0,72.975,73.124,72.9608,73.1169,45774.0
2015-08-12 15:30:00,103.04,103.11,102.98,103.1,70869.0,73.124,73.1737,73.0815,73.1666,70869.0
2015-08-12 15:35:00,103.1,103.12,103.02,103.07,36429.0,73.1666,73.1808,73.1098,73.1453,36429.0
2015-08-12 15:40:00,103.07,103.08,102.91,102.92,59553.0,73.1453,73.1524,73.0318,73.0389,59553.0
2015-08-12 15:45:00,102.91,102.94,102.82,102.91,80926.0,73.0318,73.0531,72.9679,73.0318,80926.0
2015-08-12 15:50:00,102.9,102.94,102.83,102.87,64673.0,73.0247,73.0531,72.975,73.0034,64673.0
2015-08-12 15:55:00,102.87,102.91,102.78,102.82,185187.0,73.0034,73.0318,72.9395,72.9679,185187.0
2015-08-13 09:30:00,101.95,102.25,101.88,102.19,71088.0,72.8691,73.0835,72.8191,73.0407,71088.0
2015-08-13 09:35:00,102.15,102.25,101.76,101.76,30361.0,73.0121,73.0835,72.7333,72.7333,30361.0
2015-08-13 09:40:00,101.84,102.11,101.76,102.04,34561.0,72.7905,72.9835,72.7333,72.9334,34561.0
2015-08-13 09:45:00,102.1,102.1,101.89,101.94,26442.0,72.9763,72.9763,72.8262,72.862,26442.0
2015-08-13 09:50:00,101.95,102.06,101.88,102.05,17708.0,72.8691,72.9477,72.8191,72.9406,17708.0
2015-08-13 09:55:00,102.06,102.11,101.96,102.06,21674.0,72.9477,72.9835,72.8763,72.9477,21674.0
2015-08-13 10:00:00,102.02,102.06,101.93,101.93,31565.0,72.9191,72.9477,72.8548,72.8548,31565.0
2015-08-13 10:05:00,101.95,102.02,101.9,101.98,12393.0,72.8691,72.9191,72.8334,72.8906,12393.0
2015-08-13 10:10:00,102.0,102.03,101.81,101.85,22915.0,72.9048,72.9263,72.769,72.7976,22915.0
2015-08-13 10:15:00,101.84,101.99,101.81,101.95,25660.0,72.7905,72.8977,72.769,72.8691,25660.0
2015-08-13 10:20:00,101.96,102.04,101.9,101.93,31557.0,72.8763,72.9334,72.8334,72.8548,31557.0
2015-08-13 10:25:00,101.91,102.05,101.91,102.04,12098.0,72.8405,72.9406,72.8405,72.9334,12098.0
2015-08-13 10:30:00,102.03,102.09,101.97,102.04,12197.0,72.9263,72.9692,72.8834,72.9334,12197.0
2015-08-13 10:35:00,102.04,102.26,102.03,102.26,22011.0,72.9334,73.0907,72.9263,73.0907,22011.0
2015-08-13 10:40:00,102.28,102.28,102.07,102.08,20304.0,73.105,73.105,72.9549,72.962,20304.0
2015-08-13 10:45:00,102.09,102.11,101.96,101.96,14358.0,72.9692,72.9835,72.8763,72.8763,14358.0
2015-08-13 10:50:00,101.95,102.07,101.91,102.04,16411.0,72.8691,72.9549,72.8405,72.9334,16411.0
2015-08-13 10:55:00,102.05,102.05,101.87,101.88,22353.0,72.9406,72.9406,72.8119,72.8191,22353.0
2015-08-13 11:00:00,101.89,101.95,101.84,101.9,13680.0,72.8262,72.8691,72.7905,72.8334,13680.0
2015-08-13 11:05:00,101.9,101.9,101.72,101.73,15649.0,72.8334,72.8334,72.7047,72.7119,15649.0
2015-08-13 11:10:00,101.73,101.76,101.71,101.73,11340.0,72.7119,72.7333,72.6976,72.7119,11340.0
2015-08-13 11:15:00,101.74,101.85,101.74,101.81,11396.0,72.719,72.7976,72.719,72.769,11396.0
2015-08-13 11:20:00,101.79,101.84,101.67,101.67,25521.0,72.7547,72.7905,72.669,72.669,25521.0
2015-08-13 11:25:00,101.67,101.67,101.5,101.55,34268.0,72.669,72.669,72.5475,72.5832,34268.0
2015-08-13 11:30:00,101.56,101.64,101.53,101.63,17122.0,72.5904,72.6475,72.5689,72.6404,17122.0
2015-08-13 11:35:00,101.61,101.71,101.61,101.71,16344.0,72.6261,72.6976,72.6261,72.6976,16344.0
2015-08-13 11:40:00,101.7,101.9,101.7,101.9,25252.0,72.6904,72.8334,72.6904,72.8334,25252.0
2015-08-13 11:45:00,101.91,102.0,101.85,102.0,33006.0,72.8405,72.9048,72.7976,72.9048,33006.0
2015-08-13 11:50:00,102.0,102.11,101.96,102.1,25567.0,72.9048,72.9835,72.8763,72.9763,25567.0
2015-08-13 11:55:00,102.1,102.11,102.02,102.06,23204.0,72.9763,72.9835,72.9191,72.9477,23204.0
2015-08-13 12:00:00,102.09,102.19,102.08,102.16,9290.0,72.9692,73.0407,72.962,73.0192,9290.0
2015-08-13 12:05:00,102.17,102.23,102.17,102.17,11387.0,73.0264,73.0692,73.0264,73.0264,11387.0
2015-08-13 12:10:00,102.18,102.21,102.16,102.17,6381.0,73.0335,73.0549,73.0192,73.0264,6381.0
2015-08-13 12:15:00,102.16,102.17,102.09,102.12,11083.0,73.0192,73.0264,72.9692,72.9906,11083.0
2015-08-13 12:20:00,102.11,102.13,102.08,102.11,8273.0,72.9835,72.9978,72.962,72.9835,8273.0
2015-08-13 12:25:00,102.11,102.23,102.11,102.21,11314.0,72.9835,73.0692,72.9835,73.0549,11314.0
2015-08-13 12:30:00,102.2,102.29,102.2,102.27,11306.0,73.0478,73.1121,73.0478,73.0978,11306.0
2015-08-13 12:35:00,102.28,102.34,102.23,102.29,14803.0,73.105,73.1479,73.0692,73.1121,14803.0
2015-08-13 12:40:00,102.29,102.29,102.2,102.27,12601.0,73.1121,73.1121,73.0478,73.0978,12601.0
2015-08-13 12:45:00,102.26,102.28,102.25,102.26,4380.0,73.0907,73.105,73.0835,73.0907,4380.0
2015-08-13 12:50:00,102.26,102.3,102.23,102.27,9715.0,73.0907,73.1193,73.0692,73.0978,9715.0
2015-08-13 12:55:00,102.28,102.29,102.24,102.24,14020.0,73.105,73.1121,73.0764,73.0764,14020.0
2015-08-13 13:00:00,102.23,102.27,102.23,102.27,5584.0,73.0692,73.0978,73.0692,73.0978,5584.0
2015-08-13 13:05:00,102.27,102.28,102.24,102.27,10903.0,73.0978,73.105,73.0764,73.0978,10903.0
2015-08-13 13:10:00,102.28,102.33,102.28,102.32,8648.0,73.105,73.1407,73.105,73.1336,8648.0
2015-08-13 13:15:00,102.32,102.39,102.26,102.27,17029.0,73.1336,73.1836,73.0907,73.0978,17029.0
2015-08-13 13:20:00,102.27,102.36,102.27,102.3,6926.0,73.0978,73.1622,73.0978,73.1193,6926.0
2015-08-13 13:25:00,102.31,102.34,102.29,102.3,9755.0,73.1264,73.1479,73.1121,73.1193,9755.0
2015-08-13 13:30:00,102.29,102.3,102.24,102.26,10886.0,73.1121,73.1193,73.0764,73.0907,10886.0
2015-08-13 13:35:00,102.26,102.26,102.18,102.21,8450.0,73.0907,73.0907,73.0335,73.0549,8450.0
2015-08-13 13:40:00,102.21,102.21,102.12,102.12,9895.0,73.0549,73.0549,72.9906,72.9906,9895.0
2015-08-13 13:45:00,102.1,102.19,102.1,102.19,11912.0,72.9763,73.0407,72.9763,73.0407,11912.0
2015-08-13 13:50:00,102.17,102.18,102.04,102.07,10787.0,73.0264,73.0335,72.9334,72.9549,10787.0
2015-08-13 13:55:00,102.07,102.11,102.05,102.11,10406.0,72.9549,72.9835,72.9406,72.9835,10406.0
2015-08-13 14:00:00,102.12,102.18,102.08,102.15,19681.0,72.9906,73.0335,72.962,73.0121,19681.0
2015-08-13 14:05:00,102.14,102.15,102.1,102.11,7831.0,73.0049,73.0121,72.9763,72.9835,7831.0
2015-08-13 14:10:00,102.1,102.13,102.1,102.13,6991.0,72.9763,72.9978,72.9763,72.9978,6991.0
2015-08-13 14:15:00,102.12,102.15,102.11,102.14,8627.0,72.9906,73.0121,72.9835,73.0049,8627.0
2015-08-13 14:20:00,102.16,102.18,102.15,102.16,10924.0,73.0192,73.0335,73.0121,73.0192,10924.0
2015-08-13 14:25:00,102.17,102.18,102.14,102.15,13093.0,73.0264,73.0335,73.0049,73.0121,13093.0
2015-08-13 14:30:00,102.14,102.17,102.14,102.16,14838.0,73.0049,73.0264,73.0049,73.0192,14838.0
2015-08-13 14:35:00,102.16,102.18,102.12,102.13,10100.0,73.0192,73.0335,72.9906,72.9978,10100.0
2015-08-13 14:40:00,102.12,102.13,102.09,102.09,7655.0,72.9906,72.9978,72.9692,72.9692,7655.0
2015-08-13 14:45:00,102.09,102.12,102.05,102.12,9407.0,72.9692,72.9906,72.9406,72.9906,9407.0
2015-08-13 14:50:00,102.12,102.21,102.12,102.19,18514.0,72.9906,73.0549,72.9906,73.0407,18514.0
2015-08-13 14:55:00,102.19,102.2,102.16,102.16,10586.0,73.0407,73.0478,73.0192,73.0192,10586.0
2015-08-13 15:00:00,102.17,102.18,102.13,102.13,14945.0,73.0264,73.0335,72.9978,72.9978,14945.0
2015-08-13 15:05:00,102.14,102.14,102.05,102.09,20591.0,73.0049,73.0049,72.9406,72.9692,20591.0
2015-08-13 15:10:00,102.09,102.12,102.01,102.1,32007.0,72.9692,72.9906,72.912,72.9763,32007.0
2015-08-13 15:15:00,102.08,102.1,102.04,102.04,17439.0,72.962,72.9763,72.9334,72.9334,17439.0
2015-08-13 15:20:00,102.04,102.05,101.93,101.93,23891.0,72.9334,72.9406,72.8548,72.8548,23891.0
2015-08-13 15:25:00,101.94,102.03,101.93,101.99,23647.0,72.862,72.9263,72.8548,72.8977,23647.0
2015-08-13 15:30:00,102.0,102.01,101.91,101.92,33517.0,72.9048,72.912,72.8405,72.8477,33517.0
2015-08-13 15:35:00,101.93,101.95,101.8,101.91,37659.0,72.8548,72.8691,72.7619,72.8405,37659.0
2015-08-13 15:40:00,101.92,101.98,101.82,101.84,33855.0,72.8477,72.8906,72.7762,72.7905,33855.0
2015-08-13 15:45:00,101.83,101.91,101.81,101.9,39232.0,72.7833,72.8405,72.769,72.8334,39232.0
2015-08-13 15:50:00,101.88,101.9,101.82,101.9,26994.0,72.8191,72.8334,72.7762,72.8334,26994.0
2015-08-13 15:55:00,101.9,101.93,101.81,101.86,45431.0,72.8334,72.8548,72.769,72.8048,45431.0
2015-08-14 09:30:00,101.74,101.91,101.38,101.59,61721.0,72.719,72.8405,72.4617,72.6118,61721.0
2015-08-14 09:35:00,101.59,101.85,101.55,101.64,68037.0,72.6118,72.7976,72.5832,72.6475,68037.0
2015-08-14 09:40:00,101.68,101.91,101.58,101.82,25374.0,72.6761,72.8405,72.6047,72.7762,25374.0
2015-08-14 09:45:00,101.77,101.82,101.71,101.79,35377.0,72.7405,72.7762,72.6976,72.7547,35377.0
2015-08-14 09:50:00,101.8,101.85,101.75,101.81,21008.0,72.7619,72.7976,72.7262,72.769,21008.0
2015-08-14 09:55:00,101.81,101.82,101.75,101.79,20809.0,72.769,72.7762,72.7262,72.7547,20809.0
2015-08-14 10:00:00,101.79,101.97,101.77,101.96,26452.0,72.7547,72.8834,72.7405,72.8763,26452.0
2015-08-14 10:05:00,101.96,102.05,101.94,102.05,18073.0,72.8763,72.9406,72.862,72.9406,18073.0
2015-08-14 10:10:00,102.05,102.13,102.03,102.09,16408.0,72.9406,72.9978,72.9263,72.9692,16408.0
2015-08-14 10:15:00,102.09,102.34,102.09,102.25,29411.0,72.9692,73.1479,72.9692,73.0835,29411.0
2015-08-14 10:20:00,102.24,102.26,102.17,102.24,17263.0,73.0764,73.0907,73.0264,73.0764,17263.0
2015-08-14 10:25:00,102.24,102.25,102.1,102.12,14701.0,73.0764,73.0835,72.9763,72.9906,14701.0
2015-08-14 10:30:00,102.14,102.19,102.11,102.17,14292.0,73.0049,73.0407,72.9835,73.0264,14292.0
2015-08-14 10:35:00,102.18,102.18,102.07,102.07,18106.0,73.0335,73.0335,72.9549,72.9549,18106.0
2015-08-14 10:40:00,102.08,102.1,102.06,102.06,12862.0,72.962,72.9763,72.9477,72.9477,12862.0
2015-08-14 10:45:00,102.05,102.05,101.88,101.91,26036.0,72.9406,72.9406,72.8191,72.8405,26036.0
2015-08-14 10:50:00,101.89,102.03,101.89,101.98,19891.0,72.8262,72.9263,72.8262,72.8906,19891.0
2015-08-14 10:55:00,102.02,102.07,102.02,102.02,16127.0,72.9191,72.9549,72.9191,72.9191,16127.0
2015-08-14 11:00:00,102.0,102.1,101.96,102.01,13953.0,72.9048,72.9763,72.8763,72.912,13953.0
2015-08-14 11:05:00,101.98,102.09,101.97,101.99,16149.0,72.8906,72.9692,72.8834,72.8977,16149.0
2015-08-14 11:10:00,101.98,102.07,101.95,102.01,17434.0,72.8906,72.9549,72.8691,72.912,17434.0
2015-08-14 11:15:00,102.0,102.05,101.97,102.05,14691.0,72.9048,72.9406,72.8834,72.9406,14691.0
2015-08-14 11:20:00,102.04,102.11,102.02,102.11,13900.0,72.9334,72.9835,72.9191,72.9835,13900.0
2015-08-14 11:25:00,102.1,102.15,102.09,102.14,18125.0,72.9763,73.0121,72.9692,73.0049,18125.0
2015-08-14 11:30:00,102.13,102.15,102.09,102.14,32673.0,72.9978,73.0121,72.9692,73.0049,32673.0
2015-08-14 11:35:00,102.14,102.14,102.09,102.12,14316.0,73.0049,73.0049,72.9692,72.9906,14316.0
2015-08-14 11:40:00,102.13,102.26,102.12,102.21,29680.0,72.9978,73.0907,72.9906,73.0549,29680.0
2015-08-14 11:45:00,102.21,102.24,102.19,102.22,14668.0,73.0549,73.0764,73.0407,73.0621,14668.0
2015-08-14 11:50:00,102.21,102.23,102.16,102.18,16438.0,73.0549,73.0692,73.0192,73.0335,16438.0
2015-08-14 11:55:00,102.18,102.27,102.18,102.23,16659.0,73.0335,73.0978,73.0335,73.0692,16659.0
2015-08-14 12:00:00,102.22,102.27,102.22,102.22,13455.0,73.0621,73.0978,73.0621,73.0621,13455.0
2015-08-14 12:05:00,102.19,102.24,102.19,102.24,10999.0,73.0407,73.0764,73.0407,73.0764,10999.0
2015-08-14 12:10:00,102.24,102.28,102.16,102.17,17517.0,73.0764,73.105,73.0192,73.0264,17517.0
2015-08-14 12:15:00,102.17,102.26,102.16,102.23,11826.0,73.0264,73.0907,73.0192,73.0692,11826.0
2015-08-14 12:20:00,102.23,102.31,102.18,102.3,9232.0,73.0692,73.1264,73.0335,73.1193,9232.0
2015-08-14 12:25:00,102.3,102.35,102.28,102.33,11135.0,73.1193,73.155,73.105,73.1407,11135.0
2015-08-14 12:30:00,102.32,102.44,102.31,102.41,14282.0,73.1336,73.2193,73.1264,73.1979,14282.0
2015-08-14 12:35:00,102.4,102.45,102.38,102.38,11472.0,73.1907,73.2265,73.1765,73.1765,11472.0
2015-08-14 12:40:00,102.38,102.4,102.35,102.37,9717.0,73.1765,73.1907,73.155,73.1693,9717.0
2015-08-14 12:45:00,102.37,102.37,102.26,102.34,25932.0,73.1693,73.1693,73.0907,73.1479,25932.0
2015-08-14 12:50:00,102.32,102.37,102.3,102.34,11698.0,73.1336,73.1693,73.1193,73.1479,11698.0
2015-08-14 12:55:00,102.35,102.43,102.35,102.41,15129.0,73.155,73.2122,73.155,73.1979,15129.0
2015-08-14 13:00:00,102.41,102.41,102.35,102.39,14077.0,73.1979,73.1979,73.155,73.1836,14077.0
2015-08-14 13:05:00,102.4,102.41,102.37,102.37,9939.0,73.1907,73.1979,73.1693,73.1693,9939.0
2015-08-14 13:10:00,102.37,102.44,102.35,102.42,10637.0,73.1693,73.2193,73.155,73.205,10637.0
2015-08-14 13:15:00,102.42,102.48,102.42,102.47,17564.0,73.205,73.2479,73.205,73.2408,17564.0
2015-08-14 13:20:00,102.47,102.5,102.46,102.47,15226.0,73.2408,73.2622,73.2336,73.2408,15226.0
2015-08-14 13:25:00,102.46,102.5,102.46,102.48,13391.0,73.2336,73.2622,73.2336,73.2479,13391.0
2015-08-14 13:30:00,102.49,102.51,102.43,102.43,12103.0,73.2551,73.2694,73.2122,73.2122,12103.0
2015-08-14 13:35:00,102.43,102.52,102.43,102.52,8461.0,73.2122,73.2765,73.2122,73.2765,8461.0
2015-08-14 13:40:00,102.52,102.6,102.52,102.57,10522.0,73.2765,73.3337,73.2765,73.3123,10522.0
2015-08-14 13:45:00,102.57,102.57,102.43,102.45,14428.0,73.3123,73.3123,73.2122,73.2265,14428.0
2015-08-14 13:50:00,102.45,102.54,102.45,102.52,15659.0,73.2265,73.2908,73.2265,73.2765,15659.0
2015-08-14 13:55:00,102.53,102.54,102.38,102.42,20338.0,73.2837,73.2908,73.1765,73.205,20338.0
2015-08-14 14:00:00,102.41,102.52,102.41,102.51,11738.0,73.1979,73.2765,73.1979,73.2694,11738.0
2015-08-14 14:05:00,102.5,102.51,102.42,102.43,7962.0,73.2622,73.2694,73.205,73.2122,7962.0
2015-08-14 14:10:00,102.43,102.53,102.41,102.48,13588.0,73.2122,73.2837,73.1979,73.2479,13588.0
2015-08-14 14:15:00,102.47,102.48,102.45,102.47,7895.0,73.2408,73.2479,73.2265,73.2408,7895.0
2015-08-14 14:20:00,102.47,102.49,102.44,102.47,11082.0,73.2408,73.2551,73.2193,73.2408,11082.0
2015-08-14 14:25:00,102.47,102.51,102.46,102.47,13737.0,73.2408,73.2694,73.2336,73.2408,13737.0
2015-08-14 14:30:00,102.47,102.5,102.44,102.5,10443.0,73.2408,73.2622,73.2193,73.2622,10443.0
2015-08-14 14:35:00,102.5,102.55,102.45,102.54,12973.0,73.2622,73.298,73.2265,73.2908,12973.0
2015-08-14 14:40:00,102.54,102.59,102.53,102.58,9429.0,73.2908,73.3266,73.2837,73.3194,9429.0
2015-08-14 14:45:00,102.58,102.6,102.51,102.53,12845.0,73.3194,73.3337,73.2694,73.2837,12845.0
2015-08-14 14:50:00,102.53,102.56,102.51,102.55,11332.0,73.2837,73.3051,73.2694,73.298,11332.0
2015-08-14 14:55:00,102.54,102.59,102.54,102.57,13449.0,73.2908,73.3266,73.2908,73.3123,13449.0
2015-08-14 15:00:00,102.58,102.64,102.56,102.6,15569.0,73.3194,73.3623,73.3051,73.3337,15569.0
2015-08-14 15:05:00,102.59,102.64,102.59,102.62,21628.0,73.3266,73.3623,73.3266,73.348,21628.0
2015-08-14 15:10:00,102.63,102.71,102.62,102.71,25513.0,73.3551,73.4123,73.348,73.4123,25513.0
2015-08-14 15:15:00,102.71,102.72,102.68,102.7,20667.0,73.4123,73.4195,73.3909,73.4052,20667.0
2015-08-14 15:20:00,102.7,102.72,102.67,102.67,27821.0,73.4052,73.4195,73.3837,73.3837,27821.0
2015-08-14 15:25:00,102.66,102.66,102.62,102.64,16523.0,73.3766,73.3766,73.348,73.3623,16523.0
2015-08-14 15:30:00,102.65,102.68,102.63,102.66,22034.0,73.3694,73.3909,73.3551,73.3766,22034.0
2015-08-14 15:35:00,102.67,102.69,102.65,102.65,22428.0,73.3837,73.398,73.3694,73.3694,22428.0
2015-08-14 15:40:00,102.65,102.7,102.63,102.66,28533.0,73.3694,73.4052,73.3551,73.3766,28533.0
2015-08-14 15:45:00,102.67,102.77,102.67,102.7,69146.0,73.3837,73.4552,73.3837,73.4052,69146.0
2015-08-14 15:50:00,102.69,102.7,102.67,102.7,32533.0,73.398,73.4052,73.3837,73.4052,32533.0
2015-08-14 15:55:00,102.7,102.73,102.67,102.73,141748.0,73.4052,73.4266,73.3837,73.4266,141748.0
2015-08-17 09:30:00,102.24,102.34,102.08,102.18,30899.0,73.0764,73.1479,72.962,73.0335,30899.0
2015-08-17 09:35:00,102.17,102.17,101.8,101.94,26876.0,73.0264,73.0264,72.7619,72.862,26876.0
2015-08-17 09:40:00,101.93,101.93,101.74,101.76,16288.0,72.8548,72.8548,72.719,72.7333,16288.0
2015-08-17 09:45:00,101.78,101.78,101.59,101.6,20831.0,72.7476,72.7476,72.6118,72.6189,20831.0
2015-08-17 09:50:00,101.58,101.66,101.56,101.56,27564.0,72.6047,72.6618,72.5904,72.5904,27564.0
2015-08-17 09:55:00,101.55,101.97,101.54,101.92,72692.0,72.5832,72.8834,72.5761,72.8477,72692.0
2015-08-17 10:00:00,101.91,101.97,101.7,101.88,34007.0,72.8405,72.8834,72.6904,72.8191,34007.0
2015-08-17 10:05:00,101.86,101.88,101.82,101.83,19019.0,72.8048,72.8191,72.7762,72.7833,19019.0
2015-08-17 10:10:00,101.82,102.09,101.82,102.07,28644.0,72.7762,72.9692,72.7762,72.9549,28644.0
2015-08-17 10:15:00,102.12,102.36,102.12,102.33,17241.0,72.9906,73.1622,72.9906,73.1407,17241.0
2015-08-17 10:20:00,102.33,102.37,102.26,102.26,8010.0,73.1407,73.1693,73.0907,73.0907,8010.0
2015-08-17 10:25:00,102.27,102.29,102.19,102.2,11878.0,73.0978,73.1121,73.0407,73.0478,11878.0
2015-08-17 10:30:00,102.2,102.23,102.18,102.19,10434.0,73.0478,73.0692,73.0335,73.0407,10434.0
2015-08-17 10:35:00,102.2,102.23,102.11,102.13,14545.0,73.0478,73.0692,72.9835,72.9978,14545.0
2015-08-17 10:40:00,102.1,102.1,102.03,102.05,12442.0,72.9763,72.9763,72.9263,72.9406,12442.0
2015-08-17 10:45:00,102.05,102.18,102.05,102.18,12621.0,72.9406,73.0335,72.9406,73.0335,12621.0
2015-08-17 10:50:00,102.19,102.42,102.18,102.41,29282.0,73.0407,73.205,73.0335,73.1979,29282.0
2015-08-17 10:55:00,102.4,102.52,102.39,102.48,20629.0,73.1907,73.2765,73.1836,73.2479,20629.0
2015-08-17 11:00:00,102.49,102.59,102.49,102.55,21213.0,73.2551,73.3266,73.2551,73.298,21213.0
2015-08-17 11:05:00,102.55,102.59,102.46,102.51,24023.0,73.298,73.3266,73.2336,73.2694,24023.0
2015-08-17 11:10:00,102.5,102.54,102.39,102.42,17632.0,73.2622,73.2908,73.1836,73.205,17632.0
2015-08-17 11:15:00,102.44,102.45,102.37,102.37,11130.0,73.2193,73.2265,73.1693,73.1693,11130.0
2015-08-17 11:20:00,102.37,102.37,102.25,102.31,19062.0,73.1693,73.1693,73.0835,73.1264,19062.0
2015-08-17 11:25:00,102.32,102.39,102.32,102.38,9601.0,73.1336,73.1836,73.1336,73.1765,9601.0
2015-08-17 11:30:00,102.38,102.43,102.38,102.39,9726.0,73.1765,73.2122,73.1765,73.1836,9726.0
2015-08-17 11:35:00,102.4,102.43,102.35,102.37,15599.0,73.1907,73.2122,73.155,73.1693,15599.0
2015-08-17 11:40:00,102.37,102.44,102.36,102.42,23320.0,73.1693,73.2193,73.1622,73.205,23320.0
2015-08-17 11:45:00,102.42,102.49,102.39,102.47,14185.0,73.205,73.2551,73.1836,73.2408,14185.0
2015-08-17 11:50:00,102.48,102.52,102.42,102.43,32875.0,73.2479,73.2765,73.205,73.2122,32875.0
2015-08-17 11:55:00,102.43,102.51,102.43,102.51,19229.0,73.2122,73.2694,73.2122,73.2694,19229.0
2015-08-17 12:00:00,102.51,102.55,102.47,102.48,21137.0,73.2694,73.298,73.2408,73.2479,21137.0
2015-08-17 12:05:00,102.49,102.52,102.41,102.44,11719.0,73.2551,73.2765,73.1979,73.2193,11719.0
2015-08-17 12:10:00,102.44,102.49,102.4,102.41,16417.0,73.2193,73.2551,73.1907,73.1979,16417.0
2015-08-17 12:15:00,102.41,102.45,102.35,102.35,15111.0,73.1979,73.2265,73.155,73.155,15111.0
2015-08-17 12:20:00,102.36,102.38,102.35,102.38,10185.0,73.1622,73.1765,73.155,73.1765,10185.0
2015-08-17 12:25:00,102.38,102.39,102.31,102.33,12855.0,73.1765,73.1836,73.1264,73.1407,12855.0
2015-08-17 12:30:00,102.33,102.41,102.32,102.38,16007.0,73.1407,73.1979,73.1336,73.1765,16007.0
2015-08-17 12:35:00,102.39,102.42,102.38,102.39,7317.0,73.1836,73.205,73.1765,73.1836,7317.0
2015-08-17 12:40:00,102.4,102.41,102.39,102.4,9857.0,73.1907,73.1979,73.1836,73.1907,9857.0
2015-08-17 12:45:00,102.4,102.45,102.4,102.44,12451.0,73.1907,73.2265,73.1907,73.2193,12451.0
2015-08-17 12:50:00,102.44,102.45,102.4,102.44,8288.0,73.2193,73.2265,73.1907,73.2193,8288.0
2015-08-17 12:55:00,102.45,102.55,102.44,102.53,12705.0,73.2265,73.298,73.2193,73.2837,12705.0
2015-08-17 13:00:00,102.52,102.57,102.51,102.52,17657.0,73.2765,73.3123,73.2694,73.2765,17657.0
2015-08-17 13:05:00,102.52,102.53,102.42,102.48,18096.0,73.2765,73.2837,73.205,73.2479,18096.0
2015-08-17 13:10:00,102.47,102.54,102.46,102.49,19834.0,73.2408,73.2908,73.2336,73.2551,19834.0
2015-08-17 13:15:00,102.49,102.55,102.49,102.53,8971.0,73.2551,73.298,73.2551,73.2837,8971.0
2015-08-17 13:20:00,102.54,102.56,102.5,102.55,13504.0,73.2908,73.3051,73.2622,73.298,13504.0
2015-08-17 13:25:00,102.55,102.65,102.54,102.63,11940.0,73.298,73.3694,73.2908,73.3551,11940.0
2015-08-17 13:30:00,102.63,102.66,102.59,102.63,14197.0,73.3551,73.3766,73.3266,73.3551,14197.0
2015-08-17 13:35:00,102.63,102.65,102.62,102.65,11182.0,73.3551,73.3694,73.348,73.3694,11182.0
2015-08-17 13:40:00,102.63,102.65,102.59,102.6,13941.0,73.3551,73.3694,73.3266,73.3337,13941.0
2015-08-17 13:45:00,102.6,102.62,102.57,102.57,14605.0,73.3337,73.348,73.3123,73.3123,14605.0
2015-08-17 13:50:00,102.57,102.61,102.57,102.61,10872.0,73.3123,73.3408,73.3123,73.3408,10872.0
2015-08-17 13:55:00,102.61,102.63,102.55,102.59,19928.0,73.3408,73.3551,73.298,73.3266,19928.0
2015-08-17 14:00:00,102.59,102.62,102.59,102.61,8833.0,73.3266,73.348,73.3266,73.3408,8833.0
2015-08-17 14:05:00,102.62,102.67,102.62,102.63,13853.0,73.348,73.3837,73.348,73.3551,13853.0
2015-08-17 14:10:00,102.62,102.67,102.62,102.64,7369.0,73.348,73.3837,73.348,73.3623,7369.0
2015-08-17 14:15:00,102.65,102.65,102.58,102.6,13405.0,73.3694,73.3694,73.3194,73.3337,13405.0
2015-08-17 14:20:00,102.6,102.67,102.58,102.65,13926.0,73.3337,73.3837,73.3194,73.3694,13926.0
2015-08-17 14:25:00,102.66,102.67,102.59,102.59,12275.0,73.3766,73.3837,73.3266,73.3266,12275.0
2015-08-17 14:30:00,102.59,102.66,102.59,102.66,9703.0,73.3266,73.3766,73.3266,73.3766,9703.0
2015-08-17 14:35:00,102.66,102.71,102.64,102.7,16379.0,73.3766,73.4123,73.3623,73.4052,16379.0
2015-08-17 14:40:00,102.69,102.71,102.66,102.69,16200.0,73.398,73.4123,73.3766,73.398,16200.0
2015-08-17 14:45:00,102.68,102.71,102.65,102.65,14949.0,73.3909,73.4123,73.3694,73.3694,14949.0
2015-08-17 14:50:00,102.66,102.68,102.64,102.64,10814.0,73.3766,73.3909,73.3623,73.3623,10814.0
2015-08-17 14:55:00,102.64,102.67,102.63,102.66,14302.0,73.3623,73.3837,73.3551,73.3766,14302.0
2015-08-17 15:00:00,102.66,102.67,102.64,102.65,18086.0,73.3766,73.3837,73.3623,73.3694,18086.0
2015-08-17 15:05:00,102.65,102.67,102.62,102.65,21153.0,73.3694,73.3837,73.348,73.3694,21153.0
2015-08-17 15:10:00,102.66,102.67,102.63,102.64,16453.0,73.3766,73.3837,73.3551,73.3623,16453.0
2015-08-17 15:15:00,102.65,102.67,102.64,102.65,29966.0,73.3694,73.3837,73.3623,73.3694,29966.0
2015-08-17 15:20:00,102.65,102.69,102.63,102.68,24209.0,73.3694,73.398,73.3551,73.3909,24209.0
2015-08-17 15:25:00,102.67,102.71,102.67,102.7,15489.0,73.3837,73.4123,73.3837,73.4052,15489.0
2015-08-17 15:30:00,102.7,102.8,102.69,102.74,32474.0,73.4052,73.4767,73.398,73.4338,32474.0
2015-08-17 15:35:00,102.74,102.76,102.66,102.67,16381.0,73.4338,73.4481,73.3766,73.3837,16381.0
2015-08-17 15:40:00,102.68,102.76,102.66,102.76,42873.0,73.3909,73.4481,73.3766,73.4481,42873.0
2015-08-17 15:45:00,102.76,102.85,102.76,102.76,82786.0,73.4481,73.5124,73.4481,73.4481,82786.0
2015-08-17 15:50:00,102.77,102.85,102.76,102.85,63250.0,73.4552,73.5124,73.4481,73.5124,63250.0
2015-08-17 15:55:00,102.84,102.92,102.79,102.9,148353.0,73.5052,73.5624,73.4695,73.5481,148353.0
2015-08-18 09:30:00,102.98,102.98,102.65,102.78,48683.0,73.6053,73.6053,73.3694,73.4624,48683.0
2015-08-18 09:35:00,102.78,102.87,102.74,102.77,17874.0,73.4624,73.5267,73.4338,73.4552,17874.0
2015-08-18 09:40:00,102.77,102.82,102.68,102.72,29234.0,73.4552,73.4909,73.3909,73.4195,29234.0
2015-08-18 09:45:00,102.72,102.77,102.59,102.66,33277.0,73.4195,73.4552,73.3266,73.3766,33277.0
2015-08-18 09:50:00,102.66,102.66,102.53,102.57,29813.0,73.3766,73.3766,73.2837,73.3123,29813.0
2015-08-18 09:55:00,102.54,102.7,102.54,102.65,24475.0,73.2908,73.4052,73.2908,73.3694,24475.0
2015-08-18 10:00:00,102.66,102.73,102.55,102.72,16462.0,73.3766,73.4266,73.298,73.4195,16462.0
2015-08-18 10:05:00,102.72,102.82,102.68,102.81,47805.0,73.4195,73.4909,73.3909,73.4838,47805.0
2015-08-18 10:10:00,102.82,102.89,102.77,102.83,36581.0,73.4909,73.541,73.4552,73.4981,36581.0
2015-08-18 10:15:00,102.85,102.94,102.77,102.94,31940.0,73.5124,73.5767,73.4552,73.5767,31940.0
2015-08-18 10:20:00,102.94,102.95,102.82,102.86,39064.0,73.5767,73.5839,73.4909,73.5195,39064.0
2015-08-18 10:25:00,102.86,102.9,102.8,102.82,45856.0,73.5195,73.5481,73.4767,73.4909,45856.0
2015-08-18 10:30:00,102.82,102.98,102.82,102.93,47996.0,73.4909,73.6053,73.4909,73.5696,47996.0
2015-08-18 10:35:00,102.93,102.93,102.83,102.88,19635.0,73.5696,73.5696,73.4981,73.5338,19635.0
2015-08-18 10:40:00,102.88,102.97,102.82,102.9,47074.0,73.5338,73.5982,73.4909,73.5481,47074.0
2015-08-18 10:45:00,102.91,102.97,102.9,102.93,9712.0,73.5553,73.5982,73.5481,73.5696,9712.0
2015-08-18 10:50:00,102.95,102.97,102.89,102.96,23259.0,73.5839,73.5982,73.541,73.591,23259.0
2015-08-18 10:55:00,102.97,102.97,102.89,102.91,22764.0,73.5982,73.5982,73.541,73.5553,22764.0
2015-08-18 11:00:00,102.9,102.9,102.75,102.76,42666.0,73.5481,73.5481,73.4409,73.4481,42666.0
2015-08-18 11:05:00,102.76,102.87,102.74,102.82,17756.0,73.4481,73.5267,73.4338,73.4909,17756.0
2015-08-18 11:10:00,102.82,102.86,102.78,102.78,16338.0,73.4909,73.5195,73.4624,73.4624,16338.0
2015-08-18 11:15:00,102.8,102.88,102.78,102.81,34348.0,73.4767,73.5338,73.4624,73.4838,34348.0
2015-08-18 11:20:00,102.81,102.83,102.74,102.75,29846.0,73.4838,73.4981,73.4338,73.4409,29846.0
2015-08-18 11:25:00,102.75,102.81,102.71,102.73,36789.0,73.4409,73.4838,73.4123,73.4266,36789.0
2015-08-18 11:30:00,102.72,102.78,102.7,102.75,17944.0,73.4195,73.4624,73.4052,73.4409,17944.0
2015-08-18 11:35:00,102.75,102.78,102.73,102.74,12909.0,73.4409,73.4624,73.4266,73.4338,12909.0
2015-08-18 11:40:00,102.74,102.77,102.72,102.77,19765.0,73.4338,73.4552,73.4195,73.4552,19765.0
2015-08-18 11:45:00,102.76,102.78,102.72,102.74,14683.0,73.4481,73.4624,73.4195,73.4338,14683.0
2015-08-18 11:50:00,102.74,102.79,102.73,102.78,10370.0,73.4338,73.4695,73.4266,73.4624,10370.0
2015-08-18 11:55:00,102.8,102.82,102.77,102.78,14927.0,73.4767,73.4909,73.4552,73.4624,14927.0
2015-08-18 12:00:00,102.78,102.8,102.75,102.77,12391.0,73.4624,73.4767,73.4409,73.4552,12391.0
2015-08-18 12:05:00,102.78,102.82,102.77,102.78,13398.0,73.4624,73.4909,73.4552,73.4624,13398.0
2015-08-18 12:10:00,102.78,102.78,102.75,102.78,14107.0,73.4624,73.4624,73.4409,73.4624,14107.0
2015-08-18 12:15:00,102.77,102.77,102.72,102.72,9891.0,73.4552,73.4552,73.4195,73.4195,9891.0
2015-08-18 12:20:00,102.71,102.72,102.67,102.68,14923.0,73.4123,73.4195,73.3837,73.3909,14923.0
2015-08-18 12:25:00,102.7,102.8,102.67,102.68,45901.0,73.4052,73.4767,73.3837,73.3909,45901.0
2015-08-18 12:30:00,102.67,102.69,102.62,102.63,11920.0,73.3837,73.398,73.348,73.3551,11920.0
2015-08-18 12:35:00,102.63,102.66,102.61,102.63,9820.0,73.3551,73.3766,73.3408,73.3551,9820.0
2015-08-18 12:40:00,102.62,102.62,102.51,102.52,26400.0,73.348,73.348,73.2694,73.2765,26400.0
2015-08-18 12:45:00,102.52,102.56,102.5,102.53,14412.0,73.2765,73.3051,73.2622,73.2837,14412.0
2015-08-18 12:50:00,102.53,102.56,102.52,102.55,9776.0,73.2837,73.3051,73.2765,73.298,9776.0
2015-08-18 12:55:00,102.55,102.55,102.43,102.43,20970.0,73.298,73.298,73.2122,73.2122,20970.0
2015-08-18 13:00:00,102.43,102.44,102.34,102.42,19082.0,73.2122,73.2193,73.1479,73.205,19082.0
2015-08-18 13:05:00,102.43,102.5,102.43,102.47,9597.0,73.2122,73.2622,73.2122,73.2408,9597.0
2015-08-18 13:10:00,102.48,102.49,102.45,102.46,12294.0,73.2479,73.2551,73.2265,73.2336,12294.0
2015-08-18 13:15:00,102.46,102.5,102.45,102.49,8886.0,73.2336,73.2622,73.2265,73.2551,8886.0
2015-08-18 13:20:00,102.5,102.51,102.46,102.51,13207.0,73.2622,73.2694,73.2336,73.2694,13207.0
2015-08-18 13:25:00,102.52,102.57,102.52,102.55,12489.0,73.2765,73.3123,73.2765,73.298,12489.0
2015-08-18 13:30:00,102.54,102.55,102.48,102.52,15906.0,73.2908,73.298,73.2479,73.2765,15906.0
2015-08-18 13:35:00,102.51,102.52,102.5,102.51,18329.0,73.2694,73.2765,73.2622,73.2694,18329.0
2015-08-18 13:40:00,102.51,102.53,102.51,102.53,12753.0,73.2694,73.2837,73.2694,73.2837,12753.0
2015-08-18 13:45:00,102.52,102.53,102.48,102.49,15020.0,73.2765,73.2837,73.2479,73.2551,15020.0
2015-08-18 13:50:00,102.48,102.49,102.43,102.48,16209.0,73.2479,73.2551,73.2122,73.2479,16209.0
2015-08-18 13:55:00,102.49,102.59,102.49,102.59,11923.0,73.2551,73.3266,73.2551,73.3266,11923.0
2015-08-18 14:00:00,102.59,102.59,102.48,102.53,14971.0,73.3266,73.3266,73.2479,73.2837,14971.0
2015-08-18 14:05:00,102.53,102.61,102.52,102.59,14262.0,73.2837,73.3408,73.2765,73.3266,14262.0
2015-08-18 14:10:00,102.6,102.64,102.59,102.62,11846.0,73.3337,73.3623,73.3266,73.348,11846.0
2015-08-18 14:15:00,102.63,102.64,102.6,102.63,11478.0,73.3551,73.3623,73.3337,73.3551,11478.0
2015-08-18 14:20:00,102.63,102.64,102.58,102.6,15468.0,73.3551,73.3623,73.3194,73.3337,15468.0
2015-08-18 14:25:00,102.6,102.66,102.59,102.63,15628.0,73.3337,73.3766,73.3266,73.3551,15628.0
2015-08-18 14:30:00,102.64,102.67,102.64,102.64,12911.0,73.3623,73.3837,73.3623,73.3623,12911.0
2015-08-18 14:35:00,102.64,102.68,102.62,102.65,15231.0,73.3623,73.3909,73.348,73.3694,15231.0
2015-08-18 14:40:00,102.66,102.67,102.57,102.58,14089.0,73.3766,73.3837,73.3123,73.3194,14089.0
2015-08-18 14:45:00,102.59,102.62,102.55,102.57,14640.0,73.3266,73.348,73.298,73.3123,14640.0
2015-08-18 14:50:00,102.57,102.58,102.49,102.53,18257.0,73.3123,73.3194,73.2551,73.2837,18257.0
2015-08-18 14:55:00,102.53,102.6,102.52,102.57,13288.0,73.2837,73.3337,73.2765,73.3123,13288.0
2015-08-18 15:00:00,102.57,102.59,102.55,102.57,11822.0,73.3123,73.3266,73.298,73.3123,11822.0
2015-08-18 15:05:00,102.58,102.63,102.57,102.62,9114.0,73.3194,73.3551,73.3123,73.348,9114.0
2015-08-18 15:10:00,102.62,102.64,102.6,102.62,14898.0,73.348,73.3623,73.3337,73.348,14898.0
2015-08-18 15:15:00,102.62,102.72,102.61,102.69,17593.0,73.348,73.4195,73.3408,73.398,17593.0
2015-08-18 15:20:00,102.69,102.7,102.63,102.64,17180.0,73.398,73.4052,73.3551,73.3623,17180.0
2015-08-18 15:25:00,102.65,102.7,102.64,102.7,19029.0,73.3694,73.4052,73.3623,73.4052,19029.0
2015-08-18 15:30:00,102.69,102.71,102.66,102.67,23497.0,73.398,73.4123,73.3766,73.3837,23497.0
2015-08-18 15:35:00,102.68,102.76,102.68,102.75,21966.0,73.3909,73.4481,73.3909,73.4409,21966.0
2015-08-18 15:40:00,102.75,102.75,102.69,102.7,19972.0,73.4409,73.4409,73.398,73.4052,19972.0
2015-08-18 15:45:00,102.7,102.75,102.67,102.73,42270.0,73.4052,73.4409,73.3837,73.4266,42270.0
2015-08-18 15:50:00,102.73,102.79,102.71,102.75,31489.0,73.4266,73.4695,73.4123,73.4409,31489.0
2015-08-18 15:55:00,102.76,102.79,102.7,102.75,78425.0,73.4481,73.4695,73.4052,73.4409,78425.0
2015-08-19 09:30:00,102.36,102.49,102.16,102.16,43225.0,73.1622,73.2551,73.0192,73.0192,43225.0
2015-08-19 09:35:00,102.23,102.23,101.85,101.9,25301.0,73.0692,73.0692,72.7976,72.8334,25301.0
2015-08-19 09:40:00,101.9,101.99,101.79,101.84,11581.0,72.8334,72.8977,72.7547,72.7905,11581.0
2015-08-19 09:45:00,101.85,101.85,101.72,101.74,17646.0,72.7976,72.7976,72.7047,72.719,17646.0
2015-08-19 09:50:00,101.71,101.92,101.71,101.82,24050.0,72.6976,72.8477,72.6976,72.7762,24050.0
2015-08-19 09:55:00,101.85,101.96,101.83,101.93,20549.0,72.7976,72.8763,72.7833,72.8548,20549.0
2015-08-19 10:00:00,101.94,102.12,101.87,102.08,29692.0,72.862,72.9906,72.8119,72.962,29692.0
2015-08-19 10:05:00,102.08,102.2,102.01,102.15,17571.0,72.962,73.0478,72.912,73.0121,17571.0
2015-08-19 10:10:00,102.15,102.27,102.08,102.25,24056.0,73.0121,73.0978,72.962,73.0835,24056.0
2015-08-19 10:15:00,102.25,102.27,102.15,102.19,17708.0,73.0835,73.0978,73.0121,73.0407,17708.0
2015-08-19 10:20:00,102.17,102.26,102.15,102.24,8409.0,73.0264,73.0907,73.0121,73.0764,8409.0
2015-08-19 10:25:00,102.22,102.28,102.15,102.18,10713.0,73.0621,73.105,73.0121,73.0335,10713.0
2015-08-19 10:30:00,102.18,102.18,102.03,102.06,11070.0,73.0335,73.0335,72.9263,72.9477,11070.0
2015-08-19 10:35:00,102.1,102.1,101.97,102.0,18112.0,72.9763,72.9763,72.8834,72.9048,18112.0
2015-08-19 10:40:00,102.03,102.07,101.83,101.84,32914.0,72.9263,72.9549,72.7833,72.7905,32914.0
2015-08-19 10:45:00,101.85,101.91,101.75,101.86,38598.0,72.7976,72.8405,72.7262,72.8048,38598.0
2015-08-19 10:50:00,101.89,101.91,101.82,101.86,24182.0,72.8262,72.8405,72.7762,72.8048,24182.0
2015-08-19 10:55:00,101.85,101.95,101.82,101.94,10363.0,72.7976,72.8691,72.7762,72.862,10363.0
2015-08-19 11:00:00,101.95,102.07,101.93,102.03,10845.0,72.8691,72.9549,72.8548,72.9263,10845.0
2015-08-19 11:05:00,102.02,102.09,101.98,102.04,9150.0,72.9191,72.9692,72.8906,72.9334,9150.0
2015-08-19 11:10:00,102.04,102.06,101.98,101.98,15981.0,72.9334,72.9477,72.8906,72.8906,15981.0
2015-08-19 11:15:00,101.98,102.01,101.9,101.95,16041.0,72.8906,72.912,72.8334,72.8691,16041.0
2015-08-19 11:20:00,101.94,101.97,101.92,101.95,11173.0,72.862,72.8834,72.8477,72.8691,11173.0
2015-08-19 11:25:00,101.96,101.96,101.79,101.81,26027.0,72.8763,72.8763,72.7547,72.769,26027.0
2015-08-19 11:30:00,101.8,101.85,101.7,101.71,28955.0,72.7619,72.7976,72.6904,72.6976,28955.0
2015-08-19 11:35:00,101.72,101.88,101.71,101.88,22042.0,72.7047,72.8191,72.6976,72.8191,22042.0
2015-08-19 11:40:00,101.89,101.89,101.82,101.84,17517.0,72.8262,72.8262,72.7762,72.7905,17517.0
2015-08-19 11:45:00,101.83,101.91,101.78,101.78,19162.0,72.7833,72.8405,72.7476,72.7476,19162.0
2015-08-19 11:50:00,101.8,101.84,101.77,101.84,8398.0,72.7619,72.7905,72.7405,72.7905,8398.0
2015-08-19 11:55:00,101.84,101.95,101.84,101.94,13760.0,72.7905,72.8691,72.7905,72.862,13760.0
2015-08-19 12:00:00,101.93,102.0,101.89,101.94,15369.0,72.8548,72.9048,72.8262,72.862,15369.0
2015-08-19 12:05:00,101.92,102.0,101.91,102.0,13100.0,72.8477,72.9048,72.8405,72.9048,13100.0
2015-08-19 12:10:00,102.0,102.02,101.97,101.99,17857.0,72.9048,72.9191,72.8834,72.8977,17857.0
2015-08-19 12:15:00,101.99,101.99,101.94,101.97,24111.0,72.8977,72.8977,72.862,72.8834,24111.0
2015-08-19 12:20:00,101.96,102.02,101.92,102.0,10799.0,72.8763,72.9191,72.8477,72.9048,10799.0
2015-08-19 12:25:00,102.02,102.04,101.99,102.01,5910.0,72.9191,72.9334,72.8977,72.912,5910.0
2015-08-19 12:30:00,102.03,102.07,101.98,102.07,16234.0,72.9263,72.9549,72.8906,72.9549,16234.0
2015-08-19 12:35:00,102.06,102.2,102.05,102.2,13467.0,72.9477,73.0478,72.9406,73.0478,13467.0
2015-08-19 12:40:00,102.21,102.29,102.16,102.19,19757.0,73.0549,73.1121,73.0192,73.0407,19757.0
2015-08-19 12:45:00,102.19,102.22,102.16,102.17,10596.0,73.0407,73.0621,73.0192,73.0264,10596.0
2015-08-19 12:50:00,102.18,102.23,102.12,102.22,18605.0,73.0335,73.0692,72.9906,73.0621,18605.0
2015-08-19 12:55:00,102.2,102.22,102.13,102.2,8323.0,73.0478,73.0621,72.9978,73.0478,8323.0
2015-08-19 13:00:00,102.2,102.28,102.18,102.28,23633.0,73.0478,73.105,73.0335,73.105,23633.0
2015-08-19 13:05:00,102.28,102.3,102.19,102.22,17219.0,73.105,73.1193,73.0407,73.0621,17219.0
2015-08-19 13:10:00,102.22,102.27,102.19,102.25,13608.0,73.0621,73.0978,73.0407,73.0835,13608.0
2015-08-19 13:15:00,102.26,102.29,102.21,102.28,18090.0,73.0907,73.1121,73.0549,73.105,18090.0
2015-08-19 13:20:00,102.28,102.38,102.26,102.33,24993.0,73.105,73.1765,73.0907,73.1407,24993.0
2015-08-19 13:25:00,102.32,102.37,102.24,102.25,13181.0,73.1336,73.1693,73.0764,73.0835,13181.0
2015-08-19 13:30:00,102.24,102.35,102.24,102.33,15933.0,73.0764,73.155,73.0764,73.1407,15933.0
2015-08-19 13:35:00,102.34,102.35,102.19,102.28,15575.0,73.1479,73.155,73.0407,73.105,15575.0
2015-08-19 13:40:00,102.3,102.43,102.25,102.38,15537.0,73.1193,73.2122,73.0835,73.1765,15537.0
2015-08-19 13:45:00,102.38,102.55,102.32,102.48,33166.0,73.1765,73.298,73.1336,73.2479,33166.0
2015-08-19 13:50:00,102.49,102.52,102.43,102.5,10114.0,73.2551,73.2765,73.2122,73.2622,10114.0
2015-08-19 13:55:00,102.51,102.51,102.36,102.39,14275.0,73.2694,73.2694,73.1622,73.1836,14275.0
2015-08-19 14:00:00,102.4,102.61,102.35,102.55,36392.0,73.1907,73.3408,73.155,73.298,36392.0
2015-08-19 14:05:00,102.53,102.77,102.53,102.72,19528.0,73.2837,73.4552,73.2837,73.4195,19528.0
2015-08-19 14:10:00,102.73,103.0,102.73,102.84,23348.0,73.4266,73.6196,73.4266,73.5052,23348.0
2015-08-19 14:15:00,102.84,102.92,102.74,102.79,20087.0,73.5052,73.5624,73.4338,73.4695,20087.0
2015-08-19 14:20:00,102.78,102.8,102.73,102.73,23241.0,73.4624,73.4767,73.4266,73.4266,23241.0
2015-08-19 14:25:00,102.73,102.75,102.56,102.59,22903.0,73.4266,73.4409,73.3051,73.3266,22903.0
2015-08-19 14:30:00,102.6,102.6,102.47,102.48,20714.0,73.3337,73.3337,73.2408,73.2479,20714.0
2015-08-19 14:35:00,102.49,102.52,102.47,102.52,24180.0,73.2551,73.2765,73.2408,73.2765,24180.0
2015-08-19 14:40:00,102.52,102.54,102.39,102.4,22515.0,73.2765,73.2908,73.1836,73.1907,22515.0
2015-08-19 14:45:00,102.4,102.41,102.25,102.35,29246.0,73.1907,73.1979,73.0835,73.155,29246.0
2015-08-19 14:50:00,102.36,102.36,102.27,102.29,16759.0,73.1622,73.1622,73.0978,73.1121,16759.0
2015-08-19 14:55:00,102.28,102.28,102.1,102.19,20803.0,73.105,73.105,72.9763,73.0407,20803.0
2015-08-19 15:00:00,102.21,102.21,102.12,102.16,30432.0,73.0549,73.0549,72.9906,73.0192,30432.0
2015-08-19 15:05:00,102.15,102.32,102.15,102.32,22687.0,73.0121,73.1336,73.0121,73.1336,22687.0
2015-08-19 15:10:00,102.31,102.4,102.29,102.39,32445.0,73.1264,73.1907,73.1121,73.1836,32445.0
2015-08-19 15:15:00,102.38,102.44,102.33,102.42,37960.0,73.1765,73.2193,73.1407,73.205,37960.0
2015-08-19 15:20:00,102.41,102.51,102.35,102.47,18997.0,73.1979,73.2694,73.155,73.2408,18997.0
2015-08-19 15:25:00,102.47,102.49,102.4,102.48,20346.0,73.2408,73.2551,73.1907,73.2479,20346.0
2015-08-19 15:30:00,102.49,102.63,102.46,102.54,30051.0,73.2551,73.3551,73.2336,73.2908,30051.0
2015-08-19 15:35:00,102.54,102.58,102.42,102.47,27327.0,73.2908,73.3194,73.205,73.2408,27327.0
2015-08-19 15:40:00,102.47,102.58,102.45,102.51,31859.0,73.2408,73.3194,73.2265,73.2694,31859.0
2015-08-19 15:45:00,102.52,102.6,102.48,102.57,48397.0,73.2765,73.3337,73.2479,73.3123,48397.0
2015-08-19 15:50:00,102.56,102.6,102.51,102.53,42296.0,73.3051,73.3337,73.2694,73.2837,42296.0
2015-08-19 15:55:00,102.52,102.53,102.3,102.31,76477.0,73.2765,73.2837,73.1193,73.1264,76477.0
2015-08-20 09:30:00,101.38,101.38,101.17,101.25,51626.0,72.4617,72.4617,72.3116,72.3688,51626.0
2015-08-20 09:35:00,101.24,101.5,101.09,101.5,57070.0,72.3616,72.5475,72.2544,72.5475,57070.0
2015-08-20 09:40:00,101.56,101.77,101.55,101.64,28874.0,72.5904,72.7405,72.5832,72.6475,28874.0
2015-08-20 09:45:00,101.68,101.71,101.42,101.6,33063.0,72.6761,72.6976,72.4903,72.6189,33063.0
2015-08-20 09:50:00,101.59,101.72,101.49,101.66,19868.0,72.6118,72.7047,72.5403,72.6618,19868.0
2015-08-20 09:55:00,101.67,101.86,101.63,101.75,33339.0,72.669,72.8048,72.6404,72.7262,33339.0
2015-08-20 10:00:00,101.75,101.76,101.48,101.57,32786.0,72.7262,72.7333,72.5332,72.5975,32786.0
2015-08-20 10:05:00,101.57,101.66,101.53,101.58,28424.0,72.5975,72.6618,72.5689,72.6047,28424.0
2015-08-20 10:10:00,101.59,101.72,101.55,101.71,20502.0,72.6118,72.7047,72.5832,72.6976,20502.0
2015-08-20 10:15:00,101.7,101.71,101.6,101.61,21894.0,72.6904,72.6976,72.6189,72.6261,21894.0
2015-08-20 10:20:00,101.6,101.62,101.48,101.51,17163.0,72.6189,72.6332,72.5332,72.5546,17163.0
2015-08-20 10:25:00,101.52,101.62,101.5,101.52,23469.0,72.5618,72.6332,72.5475,72.5618,23469.0
2015-08-20 10:30:00,101.54,101.6,101.47,101.58,39221.0,72.5761,72.6189,72.526,72.6047,39221.0
2015-08-20 10:35:00,101.59,101.75,101.57,101.71,31059.0,72.6118,72.7262,72.5975,72.6976,31059.0
2015-08-20 10:40:00,101.69,101.8,101.68,101.71,38009.0,72.6833,72.7619,72.6761,72.6976,38009.0
2015-08-20 10:45:00,101.71,101.93,101.68,101.93,25595.0,72.6976,72.8548,72.6761,72.8548,25595.0
2015-08-20 10:50:00,101.93,101.96,101.82,101.93,20174.0,72.8548,72.8763,72.7762,72.8548,20174.0
2015-08-20 10:55:00,101.93,101.94,101.82,101.86,24211.0,72.8548,72.862,72.7762,72.8048,24211.0
2015-08-20 11:00:00,101.86,101.96,101.85,101.92,19362.0,72.8048,72.8763,72.7976,72.8477,19362.0
2015-08-20 11:05:00,101.92,101.92,101.75,101.75,24920.0,72.8477,72.8477,72.7262,72.7262,24920.0
2015-08-20 11:10:00,101.75,101.88,101.75,101.83,28490.0,72.7262,72.8191,72.7262,72.7833,28490.0
2015-08-20 11:15:00,101.83,101.88,101.75,101.76,27717.0,72.7833,72.8191,72.7262,72.7333,27717.0
2015-08-20 11:20:00,101.76,101.88,101.76,101.88,22915.0,72.7333,72.8191,72.7333,72.8191,22915.0
2015-08-20 11:25:00,101.89,101.92,101.76,101.76,17088.0,72.8262,72.8477,72.7333,72.7333,17088.0
2015-08-20 11:30:00,101.78,101.79,101.64,101.64,20575.0,72.7476,72.7547,72.6475,72.6475,20575.0
2015-08-20 11:35:00,101.62,101.67,101.56,101.66,21949.0,72.6332,72.669,72.5904,72.6618,21949.0
2015-08-20 11:40:00,101.65,101.74,101.63,101.73,15633.0,72.6547,72.719,72.6404,72.7119,15633.0
2015-08-20 11:45:00,101.71,101.74,101.66,101.69,19645.0,72.6976,72.719,72.6618,72.6833,19645.0
2015-08-20 11:50:00,101.68,101.68,101.61,101.64,14996.0,72.6761,72.6761,72.6261,72.6475,14996.0
2015-08-20 11:55:00,101.63,101.71,101.62,101.68,22871.0,72.6404,72.6976,72.6332,72.6761,22871.0
2015-08-20 12:00:00,101.69,101.71,101.56,101.58,16809.0,72.6833,72.6976,72.5904,72.6047,16809.0
2015-08-20 12:05:00,101.57,101.63,101.52,101.62,28847.0,72.5975,72.6404,72.5618,72.6332,28847.0
2015-08-20 12:10:00,101.63,101.65,101.58,101.6,25433.0,72.6404,72.6547,72.6047,72.6189,25433.0
2015-08-20 12:15:00,101.59,101.6,101.48,101.57,34917.0,72.6118,72.6189,72.5332,72.5975,34917.0
2015-08-20 12:20:00,101.57,101.57,101.41,101.42,27025.0,72.5975,72.5975,72.4831,72.4903,27025.0
2015-08-20 12:25:00,101.41,101.45,101.34,101.42,17702.0,72.4831,72.5117,72.4331,72.4903,17702.0
2015-08-20 12:30:00,101.41,101.53,101.4,101.47,15544.0,72.4831,72.5689,72.476,72.526,15544.0
2015-08-20 12:35:00,101.49,101.57,101.47,101.51,34647.0,72.5403,72.5975,72.526,72.5546,34647.0
2015-08-20 12:40:00,101.5,101.51,101.42,101.46,46261.0,72.5475,72.5546,72.4903,72.5189,46261.0
2015-08-20 12:45:00,101.47,101.47,101.34,101.37,31187.0,72.526,72.526,72.4331,72.4546,31187.0
2015-08-20 12:50:00,101.38,101.39,101.24,101.29,39375.0,72.4617,72.4688,72.3616,72.3974,39375.0
2015-08-20 12:55:00,101.28,101.31,101.18,101.25,71420.0,72.3902,72.4117,72.3188,72.3688,71420.0
2015-08-20 13:00:00,101.25,101.25,101.05,101.09,95763.0,72.3688,72.3688,72.2258,72.2544,95763.0
2015-08-20 13:05:00,101.09,101.21,101.09,101.19,31768.0,72.2544,72.3402,72.2544,72.3259,31768.0
2015-08-20 13:10:00,101.17,101.22,101.15,101.19,18010.0,72.3116,72.3473,72.2973,72.3259,18010.0
2015-08-20 13:15:00,101.19,101.34,101.16,101.32,29192.0,72.3259,72.4331,72.3045,72.4188,29192.0
2015-08-20 13:20:00,101.33,101.51,101.32,101.43,46387.0,72.426,72.5546,72.4188,72.4974,46387.0
2015-08-20 13:25:00,101.42,101.57,101.4,101.46,25837.0,72.4903,72.5975,72.476,72.5189,25837.0
2015-08-20 13:30:00,101.45,101.52,101.43,101.45,18733.0,72.5117,72.5618,72.4974,72.5117,18733.0
2015-08-20 13:35:00,101.46,101.53,101.43,101.48,24685.0,72.5189,72.5689,72.4974,72.5332,24685.0
2015-08-20 13:40:00,101.48,101.51,101.38,101.5,30813.0,72.5332,72.5546,72.4617,72.5475,30813.0
2015-08-20 13:45:00,101.5,101.64,101.46,101.64,25358.0,72.5475,72.6475,72.5189,72.6475,25358.0
2015-08-20 13:50:00,101.66,101.71,101.64,101.68,17638.0,72.6618,72.6976,72.6475,72.6761,17638.0
2015-08-20 13:55:00,101.67,101.67,101.63,101.66,16969.0,72.669,72.669,72.6404,72.6618,16969.0
2015-08-20 14:00:00,101.65,101.66,101.53,101.54,19173.0,72.6547,72.6618,72.5689,72.5761,19173.0
2015-08-20 14:05:00,101.52,101.54,101.49,101.51,19366.0,72.5618,72.5761,72.5403,72.5546,19366.0
2015-08-20 14:10:00,101.51,101.6,101.5,101.55,33694.0,72.5546,72.6189,72.5475,72.5832,33694.0
2015-08-20 14:15:00,101.56,101.67,101.55,101.65,62647.0,72.5904,72.669,72.5832,72.6547,62647.0
2015-08-20 14:20:00,101.64,101.7,101.63,101.65,22768.0,72.6475,72.6904,72.6404,72.6547,22768.0
2015-08-20 14:25:00,101.65,101.65,101.48,101.48,30463.0,72.6547,72.6547,72.5332,72.5332,30463.0
2015-08-20 14:30:00,101.48,101.55,101.43,101.46,31848.0,72.5332,72.5832,72.4974,72.5189,31848.0
2015-08-20 14:35:00,101.46,101.56,101.43,101.47,40094.0,72.5189,72.5904,72.4974,72.526,40094.0
2015-08-20 14:40:00,101.47,101.49,101.41,101.47,39164.0,72.526,72.5403,72.4831,72.526,39164.0
2015-08-20 14:45:00,101.47,101.48,101.4,101.4,45921.0,72.526,72.5332,72.476,72.476,45921.0
2015-08-20 14:50:00,101.4,101.5,101.39,101.47,46153.0,72.476,72.5475,72.4688,72.526,46153.0
2015-08-20 14:55:00,101.47,101.48,101.39,101.41,136876.0,72.526,72.5332,72.4688,72.4831,136876.0
2015-08-20 15:00:00,101.41,101.46,101.38,101.46,33571.0,72.4831,72.5189,72.4617,72.5189,33571.0
2015-08-20 15:05:00,101.45,101.52,101.45,101.51,42233.0,72.5117,72.5618,72.5117,72.5546,42233.0
2015-08-20 15:10:00,101.51,101.57,101.41,101.42,55748.0,72.5546,72.5975,72.4831,72.4903,55748.0
2015-08-20 15:15:00,101.41,101.47,101.32,101.38,60323.0,72.4831,72.526,72.4188,72.4617,60323.0
2015-08-20 15:20:00,101.37,101.51,101.36,101.5,52663.0,72.4546,72.5546,72.4474,72.5475,52663.0
2015-08-20 15:25:00,101.49,101.57,101.43,101.55,45793.0,72.5403,72.5975,72.4974,72.5832,45793.0
2015-08-20 15:30:00,101.55,101.74,101.55,101.68,50126.0,72.5832,72.719,72.5832,72.6761,50126.0
2015-08-20 15:35:00,101.67,101.74,101.6,101.6,65743.0,72.669,72.719,72.6189,72.6189,65743.0
2015-08-20 15:40:00,101.59,101.6,101.44,101.56,72367.0,72.6118,72.6189,72.5046,72.5904,72367.0
2015-08-20 15:45:00,101.55,101.57,101.33,101.35,110188.0,72.5832,72.5975,72.426,72.4403,110188.0
2015-08-20 15:50:00,101.35,101.35,101.17,101.18,110656.0,72.4403,72.4403,72.3116,72.3188,110656.0
2015-08-20 15:55:00,101.17,101.21,101.05,101.08,335692.0,72.3116,72.3402,72.2258,72.2473,335692.0
2015-08-21 09:30:00,100.16,100.46,100.1,100.37,215200.0,71.5897,71.8041,71.5468,71.7398,215200.0
2015-08-21 09:35:00,100.48,100.69,100.43,100.52,45854.0,71.8184,71.9685,71.7827,71.847,45854.0
2015-08-21 09:40:00,100.53,100.6,100.23,100.38,30850.0,71.8542,71.9042,71.6397,71.7469,30850.0
2015-08-21 09:45:00,100.34,100.44,100.2,100.37,49297.0,71.7184,71.7898,71.6183,71.7398,49297.0
2015-08-21 09:50:00,100.37,100.51,100.25,100.49,58100.0,71.7398,71.8399,71.654,71.8256,58100.0
2015-08-21 09:55:00,100.48,100.57,100.35,100.56,24118.0,71.8184,71.8828,71.7255,71.8756,24118.0
2015-08-21 10:00:00,100.54,100.7,100.52,100.58,54378.0,71.8613,71.9757,71.847,71.8899,54378.0
2015-08-21 10:05:00,100.59,100.84,100.56,100.75,64161.0,71.897,72.0757,71.8756,72.0114,64161.0
2015-08-21 10:10:00,100.76,100.79,100.61,100.71,52999.0,72.0186,72.04,71.9113,71.9828,52999.0
2015-08-21 10:15:00,100.72,100.8,100.68,100.73,30123.0,71.99,72.0471,71.9614,71.9971,30123.0
2015-08-21 10:20:00,100.71,100.88,100.68,100.87,35150.0,71.9828,72.1043,71.9614,72.0972,35150.0
2015-08-21 10:25:00,100.84,100.87,100.74,100.77,27567.0,72.0757,72.0972,72.0043,72.0257,27567.0
2015-08-21 10:30:00,100.74,100.83,100.65,100.65,30558.0,72.0043,72.0686,71.9399,71.9399,30558.0
2015-08-21 10:35:00,100.64,100.69,100.49,100.57,52612.0,71.9328,71.9685,71.8256,71.8828,52612.0
2015-08-21 10:40:00,100.58,100.68,100.52,100.53,39372.0,71.8899,71.9614,71.847,71.8542,39372.0
2015-08-21 10:45:00,100.53,100.63,100.51,100.58,34710.0,71.8542,71.9256,71.8399,71.8899,34710.0
2015-08-21 10:50:00,100.56,100.68,100.56,100.62,23777.0,71.8756,71.9614,71.8756,71.9185,23777.0
2015-08-21 10:55:00,100.6,100.64,100.5,100.58,36642.0,71.9042,71.9328,71.8327,71.8899,36642.0
2015-08-21 11:00:00,100.6,100.64,100.5,100.5,32781.0,71.9042,71.9328,71.8327,71.8327,32781.0
2015-08-21 11:05:00,100.5,100.56,100.32,100.32,38460.0,71.8327,71.8756,71.7041,71.7041,38460.0
2015-08-21 11:10:00,100.32,100.33,100.06,100.17,52707.0,71.7041,71.7112,71.5182,71.5968,52707.0
2015-08-21 11:15:00,100.15,100.2,100.07,100.12,46797.0,71.5826,71.6183,71.5254,71.5611,46797.0
2015-08-21 11:20:00,100.11,100.11,99.94,99.97,50455.0,71.554,71.554,71.4325,71.4539,50455.0
2015-08-21 11:25:00,99.97,100.1,99.96,100.01,45889.0,71.4539,71.5468,71.4468,71.4825,45889.0
2015-08-21 11:30:00,100.01,100.07,99.8,99.82,26769.0,71.4825,71.5254,71.3324,71.3467,26769.0
2015-08-21 11:35:00,99.83,99.83,99.54,99.56,39480.0,71.3538,71.3538,71.1466,71.1608,39480.0
2015-08-21 11:40:00,99.53,99.65,99.52,99.62,43183.0,71.1394,71.2252,71.1323,71.2037,43183.0
2015-08-21 11:45:00,99.62,99.71,99.59,99.67,29439.0,71.2037,71.2681,71.1823,71.2395,29439.0
2015-08-21 11:50:00,99.64,99.82,99.6,99.77,42374.0,71.218,71.3467,71.1894,71.3109,42374.0
2015-08-21 11:55:00,99.79,99.95,99.75,99.91,28301.0,71.3252,71.4396,71.2967,71.411,28301.0
2015-08-21 12:00:00,99.92,100.05,99.88,100.02,30264.0,71.4182,71.5111,71.3896,71.4896,30264.0
2015-08-21 12:05:00,100.05,100.26,99.97,100.2,85329.0,71.5111,71.6612,71.4539,71.6183,85329.0
2015-08-21 12:10:00,100.18,100.29,100.01,100.02,31737.0,71.604,71.6826,71.4825,71.4896,31737.0
2015-08-21 12:15:00,100.03,100.07,99.94,99.94,54634.0,71.4968,71.5254,71.4325,71.4325,54634.0
2015-08-21 12:20:00,99.94,100.0,99.76,99.85,34532.0,71.4325,71.4753,71.3038,71.3681,34532.0
2015-08-21 12:25:00,99.82,99.93,99.77,99.87,17177.0,71.3467,71.4253,71.3109,71.3824,17177.0
2015-08-21 12:30:00,99.86,100.0,99.84,99.98,34929.0,71.3753,71.4753,71.361,71.461,34929.0
2015-08-21 12:35:00,99.99,100.02,99.95,99.96,43794.0,71.4682,71.4896,71.4396,71.4468,43794.0
2015-08-21 12:40:00,99.97,99.97,99.79,99.86,36378.0,71.4539,71.4539,71.3252,71.3753,36378.0
2015-08-21 12:45:00,99.81,99.93,99.78,99.86,60177.0,71.3395,71.4253,71.3181,71.3753,60177.0
2015-08-21 12:50:00,99.86,99.95,99.8,99.86,96447.0,71.3753,71.4396,71.3324,71.3753,96447.0
2015-08-21 12:55:00,99.84,99.86,99.58,99.58,31539.0,71.361,71.3753,71.1751,71.1751,31539.0
2015-08-21 13:00:00,99.6,99.7,99.43,99.51,48725.0,71.1894,71.2609,71.0679,71.1251,48725.0
2015-08-21 13:05:00,99.51,99.53,99.39,99.41,20301.0,71.1251,71.1394,71.0393,71.0536,20301.0
2015-08-21 13:10:00,99.41,99.49,99.39,99.41,26875.0,71.0536,71.1108,71.0393,71.0536,26875.0
2015-08-21 13:15:00,99.41,99.45,99.36,99.38,30015.0,71.0536,71.0822,71.0179,71.0322,30015.0
2015-08-21 13:20:00,99.35,99.58,99.35,99.54,24119.0,71.0108,71.1751,71.0108,71.1466,24119.0
2015-08-21 13:25:00,99.52,99.72,99.5,99.71,58450.0,71.1323,71.2752,71.118,71.2681,58450.0
2015-08-21 13:30:00,99.7,99.71,99.57,99.61,80211.0,71.2609,71.2681,71.168,71.1966,80211.0
2015-08-21 13:35:00,99.61,99.87,99.58,99.84,50365.0,71.1966,71.3824,71.1751,71.361,50365.0
2015-08-21 13:40:00,99.83,100.03,99.79,99.95,32949.0,71.3538,71.4968,71.3252,71.4396,32949.0
2015-08-21 13:45:00,99.94,99.97,99.81,99.93,20448.0,71.4325,71.4539,71.3395,71.4253,20448.0
2015-08-21 13:50:00,99.94,99.96,99.8,99.89,26002.0,71.4325,71.4468,71.3324,71.3967,26002.0
2015-08-21 13:55:00,99.89,100.1,99.88,100.1,23468.0,71.3967,71.5468,71.3896,71.5468,23468.0
2015-08-21 14:00:00,100.1,100.25,100.04,100.19,36332.0,71.5468,71.654,71.5039,71.6111,36332.0
2015-08-21 14:05:00,100.2,100.21,100.03,100.14,27239.0,71.6183,71.6254,71.4968,71.5754,27239.0
2015-08-21 14:10:00,100.11,100.12,99.99,100.07,23286.0,71.554,71.5611,71.4682,71.5254,23286.0
2015-08-21 14:15:00,100.07,100.18,99.93,99.98,38492.0,71.5254,71.604,71.4253,71.461,38492.0
2015-08-21 14:20:00,100.0,100.05,99.85,99.91,23257.0,71.4753,71.5111,71.3681,71.411,23257.0
2015-08-21 14:25:00,99.88,99.93,99.83,99.9,24270.0,71.3896,71.4253,71.3538,71.4039,24270.0
2015-08-21 14:30:00,99.91,99.94,99.84,99.89,43838.0,71.411,71.4325,71.361,71.3967,43838.0
2015-08-21 14:35:00,99.87,99.87,99.65,99.69,27494.0,71.3824,71.3824,71.2252,71.2538,27494.0
2015-08-21 14:40:00,99.68,99.68,99.59,99.6,53182.0,71.2466,71.2466,71.1823,71.1894,53182.0
2015-08-21 14:45:00,99.6,99.62,99.47,99.49,57387.0,71.1894,71.2037,71.0965,71.1108,57387.0
2015-08-21 14:50:00,99.49,99.52,99.38,99.44,46178.0,71.1108,71.1323,71.0322,71.0751,46178.0
2015-08-21 14:55:00,99.43,99.54,99.39,99.4,30098.0,71.0679,71.1466,71.0393,71.0465,30098.0
2015-08-21 15:00:00,99.39,99.48,99.37,99.4,37442.0,71.0393,71.1037,71.025,71.0465,37442.0
2015-08-21 15:05:00,99.4,99.4,99.2,99.2,72067.0,71.0465,71.0465,70.9035,70.9035,72067.0
2015-08-21 15:10:00,99.22,99.25,98.9,98.91,73629.0,70.9178,70.9393,70.6891,70.6963,73629.0
2015-08-21 15:15:00,98.92,99.12,98.72,99.09,105265.0,70.7034,70.8464,70.5605,70.8249,105265.0
2015-08-21 15:20:00,99.09,99.4,99.01,99.38,144207.0,70.8249,71.0465,70.7677,71.0322,144207.0
2015-08-21 15:25:00,99.38,99.51,99.32,99.46,294070.0,71.0322,71.1251,70.9893,71.0894,294070.0
2015-08-21 15:30:00,99.46,99.48,99.29,99.44,282641.0,71.0894,71.1037,70.9679,71.0751,282641.0
2015-08-21 15:35:00,99.45,99.63,99.4,99.63,237619.0,71.0822,71.2109,71.0465,71.2109,237619.0
2015-08-21 15:40:00,99.61,99.71,99.57,99.6,115855.0,71.1966,71.2681,71.168,71.1894,115855.0
2015-08-21 15:45:00,99.6,99.72,99.54,99.65,130983.0,71.1894,71.2752,71.1466,71.2252,130983.0
2015-08-21 15:50:00,99.63,99.77,99.48,99.48,225636.0,71.2109,71.3109,71.1037,71.1037,225636.0
2015-08-21 15:55:00,99.47,99.48,99.12,99.16,229119.0,71.0965,71.1037,70.8464,70.8749,229119.0
2015-08-24 09:30:00,94.72,95.03,94.0,94.17,191824.0,67.7014,67.923,67.1868,67.3083,191824.0
2015-08-24 09:35:00,94.13,95.0,94.05,94.52,105251.0,67.2797,67.9016,67.2226,67.5585,105251.0
2015-08-24 09:40:00,94.49,96.81,94.37,96.25,279760.0,67.537,69.1953,67.4513,68.795,279760.0
2015-08-24 09:45:00,96.25,96.63,95.43,95.63,132837.0,68.795,69.0666,68.2089,68.3519,132837.0
2015-08-24 09:50:00,95.64,96.01,94.77,95.16,169350.0,68.359,68.6235,67.7372,68.0159,169350.0
2015-08-24 09:55:00,95.15,95.67,95.15,95.67,127263.0,68.0088,68.3805,68.0088,68.3805,127263.0
2015-08-24 10:00:00,95.64,96.59,95.42,96.59,167248.0,68.359,69.038,68.2018,69.038,167248.0
2015-08-24 10:05:00,96.61,96.61,96.0,96.28,87249.0,69.0523,69.0523,68.6163,68.8165,87249.0
2015-08-24 10:10:00,96.28,96.4,95.87,96.06,186831.0,68.8165,68.9022,68.5234,68.6592,186831.0
2015-08-24 10:15:00,96.0,96.79,95.99,96.43,111371.0,68.6163,69.181,68.6092,68.9237,111371.0
2015-08-24 10:20:00,96.4,96.85,96.23,96.82,73837.0,68.9022,69.2239,68.7807,69.2024,73837.0
2015-08-24 10:25:00,96.79,96.79,95.61,95.69,111641.0,69.181,69.181,68.3376,68.3948,111641.0
2015-08-24 10:30:00,95.63,95.71,95.27,95.28,91885.0,68.3519,68.409,68.0946,68.1017,91885.0
2015-08-24 10:35:00,95.35,96.39,95.31,96.22,65344.0,68.1517,68.8951,68.1231,68.7736,65344.0
2015-08-24 10:40:00,96.26,96.48,95.6,96.0,57462.0,68.8022,68.9594,68.3304,68.6163,57462.0
2015-08-24 10:45:00,96.03,96.2,95.88,96.14,37391.0,68.6378,68.7593,68.5306,68.7164,37391.0
2015-08-24 10:50:00,96.14,96.24,95.91,96.0,65555.0,68.7164,68.7879,68.552,68.6163,65555.0
2015-08-24 10:55:00,96.02,96.03,95.51,95.58,73939.0,68.6306,68.6378,68.2661,68.3161,73939.0
2015-08-24 11:00:00,95.64,95.81,95.51,95.62,65540.0,68.359,68.4805,68.2661,68.3447,65540.0
2015-08-24 11:05:00,95.63,95.72,95.38,95.53,84433.0,68.3519,68.4162,68.1732,68.2804,84433.0
2015-08-24 11:10:00,95.57,95.68,95.34,95.68,57577.0,68.309,68.3876,68.1446,68.3876,57577.0
2015-08-24 11:15:00,95.68,95.69,95.39,95.62,79880.0,68.3876,68.3948,68.1803,68.3447,79880.0
2015-08-24 11:20:00,95.61,95.64,95.39,95.5,83247.0,68.3376,68.359,68.1803,68.259,83247.0
2015-08-24 11:25:00,95.5,95.76,95.46,95.63,49057.0,68.259,68.4448,68.2304,68.3519,49057.0
2015-08-24 11:30:00,95.62,95.81,95.48,95.79,49515.0,68.3447,68.4805,68.2447,68.4662,49515.0
2015-08-24 11:35:00,95.77,96.02,95.73,95.95,39749.0,68.4519,68.6306,68.4233,68.5806,39749.0
2015-08-24 11:40:00,95.96,96.03,95.65,95.97,57655.0,68.5877,68.6378,68.3662,68.5949,57655.0
2015-08-24 11:45:00,95.98,96.16,95.81,96.05,53655.0,68.602,68.7307,68.4805,68.6521,53655.0
2015-08-24 11:50:00,96.09,96.87,96.03,96.8,44304.0,68.6807,69.2382,68.6378,69.1881,44304.0
2015-08-24 11:55:00,96.8,96.8,96.49,96.54,47446.0,69.1881,69.1881,68.9666,69.0023,47446.0
2015-08-24 12:00:00,96.53,96.59,96.08,96.17,50486.0,68.9951,69.038,68.6735,68.7378,50486.0
2015-08-24 12:05:00,96.21,96.48,96.0,96.4,33661.0,68.7664,68.9594,68.6163,68.9022,33661.0
2015-08-24 12:10:00,96.39,96.66,96.24,96.37,63967.0,68.8951,69.0881,68.7879,68.8808,63967.0
2015-08-24 12:15:00,96.4,96.79,96.29,96.79,70190.0,68.9022,69.181,68.8236,69.181,70190.0
2015-08-24 12:20:00,96.75,96.99,96.65,96.98,24692.0,69.1524,69.3239,69.0809,69.3168,24692.0
2015-08-24 12:25:00,96.96,97.31,96.92,97.19,50350.0,69.3025,69.5527,69.2739,69.4669,50350.0
2015-08-24 12:30:00,97.18,97.21,96.94,97.08,30172.0,69.4597,69.4812,69.2882,69.3883,30172.0
2015-08-24 12:35:00,97.1,97.3,97.05,97.16,26033.0,69.4026,69.5455,69.3668,69.4454,26033.0
2015-08-24 12:40:00,97.17,97.32,97.1,97.26,27760.0,69.4526,69.5598,69.4026,69.5169,27760.0
2015-08-24 12:45:00,97.23,97.26,96.8,96.84,36639.0,69.4955,69.5169,69.1881,69.2167,36639.0
2015-08-24 12:50:00,96.85,97.0,96.75,96.9,37045.0,69.2239,69.3311,69.1524,69.2596,37045.0
2015-08-24 12:55:00,96.92,97.1,96.83,96.94,48200.0,69.2739,69.4026,69.2096,69.2882,48200.0
2015-08-24 13:00:00,96.91,97.32,96.91,97.24,31098.0,69.2668,69.5598,69.2668,69.5026,31098.0
2015-08-24 13:05:00,97.24,97.4,97.17,97.4,25363.0,69.5026,69.617,69.4526,69.617,25363.0
2015-08-24 13:10:00,97.42,97.45,97.14,97.23,44177.0,69.6313,69.6527,69.4311,69.4955,44177.0
2015-08-24 13:15:00,97.24,97.35,97.1,97.26,47230.0,69.5026,69.5812,69.4026,69.5169,47230.0
2015-08-24 13:20:00,97.25,97.32,96.86,96.98,35328.0,69.5098,69.5598,69.231,69.3168,35328.0
2015-08-24 13:25:00,96.96,97.07,96.77,96.92,34990.0,69.3025,69.3811,69.1667,69.2739,34990.0
2015-08-24 13:30:00,96.88,96.88,96.59,96.65,33830.0,69.2453,69.2453,69.038,69.0809,33830.0
2015-08-24 13:35:00,96.65,96.67,96.26,96.32,46100.0,69.0809,69.0952,68.8022,68.845,46100.0
2015-08-24 13:40:00,96.31,96.5,96.22,96.33,50510.0,68.8379,68.9737,68.7736,68.8522,50510.0
2015-08-24 13:45:00,96.32,96.68,96.26,96.63,42797.0,68.845,69.1024,68.8022,69.0666,42797.0
2015-08-24 13:50:00,96.63,96.64,96.27,96.27,61693.0,69.0666,69.0738,68.8093,68.8093,61693.0
2015-08-24 13:55:00,96.26,96.29,95.91,95.94,68753.0,68.8022,68.8236,68.552,68.5734,68753.0
2015-08-24 14:00:00,95.97,96.09,95.79,96.01,52743.0,68.5949,68.6807,68.4662,68.6235,52743.0
2015-08-24 14:05:00,95.99,95.99,95.75,95.83,68490.0,68.6092,68.6092,68.4376,68.4948,68490.0
2015-08-24 14:10:00,95.79,95.94,95.56,95.57,76594.0,68.4662,68.5734,68.3018,68.309,76594.0
2015-08-24 14:15:00,95.56,96.0,95.36,95.96,83247.0,68.3018,68.6163,68.1589,68.5877,83247.0
2015-08-24 14:20:00,95.98,96.17,95.91,96.08,29491.0,68.602,68.7378,68.552,68.6735,29491.0
2015-08-24 14:25:00,96.07,96.07,95.79,95.91,38169.0,68.6664,68.6664,68.4662,68.552,38169.0
2015-08-24 14:30:00,95.92,96.05,95.8,95.93,49889.0,68.5591,68.6521,68.4734,68.5663,49889.0
2015-08-24 14:35:00,95.94,96.27,95.94,96.2,52340.0,68.5734,68.8093,68.5734,68.7593,52340.0
2015-08-24 14:40:00,96.19,96.25,95.94,95.94,88425.0,68.7521,68.795,68.5734,68.5734,88425.0
2015-08-24 14:45:00,95.94,95.97,95.43,95.51,71379.0,68.5734,68.5949,68.2089,68.2661,71379.0
2015-08-24 14:50:00,95.54,95.59,94.94,94.96,151523.0,68.2875,68.3233,67.8587,67.873,151523.0
2015-08-24 14:55:00,94.96,95.16,94.68,94.79,96899.0,67.873,68.0159,67.6729,67.7515,96899.0
2015-08-24 15:00:00,94.74,94.9,94.26,94.87,97000.0,67.7157,67.8301,67.3727,67.8087,97000.0
2015-08-24 15:05:00,94.84,95.41,94.79,95.4,89778.0,67.7872,68.1946,67.7515,68.1875,89778.0
2015-08-24 15:10:00,95.39,95.41,95.06,95.28,134185.0,68.1803,68.1946,67.9445,68.1017,134185.0
2015-08-24 15:15:00,95.26,95.26,95.08,95.14,105818.0,68.0874,68.0874,67.9588,68.0016,105818.0
2015-08-24 15:20:00,95.17,95.25,94.87,95.15,198275.0,68.0231,68.0803,67.8087,68.0088,198275.0
2015-08-24 15:25:00,95.19,95.37,94.9,95.0,152673.0,68.0374,68.166,67.8301,67.9016,152673.0
2015-08-24 15:30:00,94.98,95.12,94.8,95.12,118657.0,67.8873,67.9873,67.7586,67.9873,118657.0
2015-08-24 15:35:00,95.14,96.03,95.07,96.0,136138.0,68.0016,68.6378,67.9516,68.6163,136138.0
2015-08-24 15:40:00,96.01,96.79,95.65,96.75,142220.0,68.6235,69.181,68.3662,69.1524,142220.0
2015-08-24 15:45:00,96.8,96.96,96.02,96.02,167511.0,69.1881,69.3025,68.6306,68.6306,167511.0
2015-08-24 15:50:00,96.04,96.55,95.9,96.52,172579.0,68.6449,69.0094,68.5449,68.988,172579.0
2015-08-24 15:55:00,96.53,96.53,95.45,95.48,321624.0,68.9951,68.9951,68.2232,68.2447,321624.0
2015-08-25 09:30:00,97.55,97.91,97.13,97.47,139189.0,69.7242,69.9815,69.424,69.667,139189.0
2015-08-25 09:35:00,97.47,97.64,96.92,97.22,55987.0,69.667,69.7885,69.2739,69.4883,55987.0
2015-08-25 09:40:00,97.1,97.3,96.72,96.81,74174.0,69.4026,69.5455,69.1309,69.1953,74174.0
2015-08-25 09:45:00,96.8,97.18,96.75,96.99,62320.0,69.1881,69.4597,69.1524,69.3239,62320.0
2015-08-25 09:50:00,96.98,97.25,96.86,96.89,48478.0,69.3168,69.5098,69.231,69.2525,48478.0
2015-08-25 09:55:00,96.91,97.24,96.84,97.17,115897.0,69.2668,69.5026,69.2167,69.4526,115897.0
2015-08-25 10:00:00,97.22,97.25,96.87,96.98,49726.0,69.4883,69.5098,69.2382,69.3168,49726.0
2015-08-25 10:05:00,96.98,97.08,96.81,97.02,32639.0,69.3168,69.3883,69.1953,69.3454,32639.0
2015-08-25 10:10:00,97.01,97.22,96.85,97.12,112332.0,69.3382,69.4883,69.2239,69.4169,112332.0
2015-08-25 10:15:00,97.11,97.23,96.86,96.89,38833.0,69.4097,69.4955,69.231,69.2525,38833.0
2015-08-25 10:20:00,96.9,96.9,96.67,96.72,39250.0,69.2596,69.2596,69.0952,69.1309,39250.0
2015-08-25 10:25:00,96.74,96.79,96.56,96.75,39690.0,69.1452,69.181,69.0166,69.1524,39690.0
2015-08-25 10:30:00,96.71,96.71,96.56,96.64,27613.0,69.1238,69.1238,69.0166,69.0738,27613.0
2015-08-25 10:35:00,96.64,96.69,96.54,96.63,35093.0,69.0738,69.1095,69.0023,69.0666,35093.0
2015-08-25 10:40:00,96.66,96.81,96.62,96.64,29253.0,69.0881,69.1953,69.0595,69.0738,29253.0
2015-08-25 10:45:00,96.64,96.72,96.51,96.62,23786.0,69.0738,69.1309,68.9809,69.0595,23786.0
2015-08-25 10:50:00,96.6,96.64,96.52,96.58,20007.0,69.0452,69.0738,68.988,69.0309,20007.0
2015-08-25 10:55:00,96.56,96.65,96.49,96.61,57400.0,69.0166,69.0809,68.9666,69.0523,57400.0
2015-08-25 11:00:00,96.63,96.84,96.63,96.76,27528.0,69.0666,69.2167,69.0666,69.1595,27528.0
2015-08-25 11:05:00,96.76,96.88,96.7,96.83,35734.0,69.1595,69.2453,69.1167,69.2096,35734.0
2015-08-25 11:10:00,96.85,97.12,96.85,97.07,47956.0,69.2239,69.4169,69.2239,69.3811,47956.0
2015-08-25 11:15:00,97.09,97.26,97.05,97.23,81552.0,69.3954,69.5169,69.3668,69.4955,81552.0
2015-08-25 11:20:00,97.2,97.53,97.2,97.33,70251.0,69.474,69.7099,69.474,69.5669,70251.0
2015-08-25 11:25:00,97.34,97.44,97.28,97.38,75307.0,69.5741,69.6456,69.5312,69.6027,75307.0
2015-08-25 11:30:00,97.37,97.45,97.22,97.45,73796.0,69.5955,69.6527,69.4883,69.6527,73796.0
2015-08-25 11:35:00,97.45,97.5,97.29,97.3,39619.0,69.6527,69.6885,69.5384,69.5455,39619.0
2015-08-25 11:40:00,97.3,97.38,97.23,97.29,45526.0,69.5455,69.6027,69.4955,69.5384,45526.0
2015-08-25 11:45:00,97.28,97.36,97.19,97.32,48173.0,69.5312,69.5884,69.4669,69.5598,48173.0
2015-08-25 11:50:00,97.3,97.37,97.15,97.16,35634.0,69.5455,69.5955,69.4383,69.4454,35634.0
2015-08-25 11:55:00,97.17,97.3,97.08,97.14,72499.0,69.4526,69.5455,69.3883,69.4311,72499.0
2015-08-25 12:00:00,97.15,97.23,97.04,97.13,35417.0,69.4383,69.4955,69.3597,69.424,35417.0
2015-08-25 12:05:00,97.12,97.28,97.12,97.26,26899.0,69.4169,69.5312,69.4169,69.5169,26899.0
2015-08-25 12:10:00,97.25,97.38,97.25,97.38,25431.0,69.5098,69.6027,69.5098,69.6027,25431.0
2015-08-25 12:15:00,97.39,97.43,97.11,97.18,27583.0,69.6098,69.6384,69.4097,69.4597,27583.0
2015-08-25 12:20:00,97.17,97.39,97.17,97.31,25960.0,69.4526,69.6098,69.4526,69.5527,25960.0
2015-08-25 12:25:00,97.3,97.41,97.26,97.36,31052.0,69.5455,69.6241,69.5169,69.5884,31052.0
2015-08-25 12:30:00,97.34,97.45,97.32,97.39,23170.0,69.5741,69.6527,69.5598,69.6098,23170.0
2015-08-25 12:35:00,97.39,97.4,97.11,97.11,26565.0,69.6098,69.617,69.4097,69.4097,26565.0
2015-08-25 12:40:00,97.11,97.21,97.1,97.18,17164.0,69.4097,69.4812,69.4026,69.4597,17164.0
2015-08-25 12:45:00,97.17,97.18,96.99,97.08,27216.0,69.4526,69.4597,69.3239,69.3883,27216.0
2015-08-25 12:50:00,97.09,97.14,96.95,96.95,24871.0,69.3954,69.4311,69.2953,69.2953,24871.0
2015-08-25 12:55:00,96.95,96.99,96.82,96.85,36570.0,69.2953,69.3239,69.2024,69.2239,36570.0
2015-08-25 13:00:00,96.85,96.9,96.75,96.87,24104.0,69.2239,69.2596,69.1524,69.2382,24104.0
2015-08-25 13:05:00,96.88,97.01,96.81,96.81,27256.0,69.2453,69.3382,69.1953,69.1953,27256.0
2015-08-25 13:10:00,96.83,96.85,96.72,96.79,33164.0,69.2096,69.2239,69.1309,69.181,33164.0
2015-08-25 13:15:00,96.8,96.93,96.78,96.83,69541.0,69.1881,69.281,69.1738,69.2096,69541.0
2015-08-25 13:20:00,96.84,97.01,96.83,96.83,49335.0,69.2167,69.3382,69.2096,69.2096,49335.0
2015-08-25 13:25:00,96.82,96.82,96.25,96.25,111717.0,69.2024,69.2024,68.795,68.795,111717.0
2015-08-25 13:30:00,96.25,96.56,96.2,96.47,89502.0,68.795,69.0166,68.7593,68.9523,89502.0
2015-08-25 13:35:00,96.49,96.6,96.46,96.55,32033.0,68.9666,69.0452,68.9451,69.0094,32033.0
2015-08-25 13:40:00,96.54,96.56,96.17,96.21,41242.0,69.0023,69.0166,68.7378,68.7664,41242.0
2015-08-25 13:45:00,96.2,96.53,96.2,96.5,49323.0,68.7593,68.9951,68.7593,68.9737,49323.0
2015-08-25 13:50:00,96.49,96.73,96.48,96.71,36291.0,68.9666,69.1381,68.9594,69.1238,36291.0
2015-08-25 13:55:00,96.71,96.84,96.63,96.66,21213.0,69.1238,69.2167,69.0666,69.0881,21213.0
2015-08-25 14:00:00,96.66,96.81,96.53,96.54,28754.0,69.0881,69.1953,68.9951,69.0023,28754.0
2015-08-25 14:05:00,96.54,96.63,96.49,96.51,36585.0,69.0023,69.0666,68.9666,68.9809,36585.0
2015-08-25 14:10:00,96.5,96.63,96.48,96.55,52455.0,68.9737,69.0666,68.9594,69.0094,52455.0
2015-08-25 14:15:00,96.56,96.7,96.45,96.68,79921.0,69.0166,69.1167,68.938,69.1024,79921.0
2015-08-25 14:20:00,96.66,96.86,96.63,96.7,33465.0,69.0881,69.231,69.0666,69.1167,33465.0
2015-08-25 14:25:00,96.69,96.7,96.49,96.59,34979.0,69.1095,69.1167,68.9666,69.038,34979.0
2015-08-25 14:30:00,96.6,96.7,96.53,96.59,56008.0,69.0452,69.1167,68.9951,69.038,56008.0
2015-08-25 14:35:00,96.57,96.6,96.45,96.54,60621.0,69.0237,69.0452,68.938,69.0023,60621.0
2015-08-25 14:40:00,96.56,96.76,96.56,96.66,31404.0,69.0166,69.1595,69.0166,69.0881,31404.0
2015-08-25 14:45:00,96.65,96.9,96.63,96.87,27456.0,69.0809,69.2596,69.0666,69.2382,27456.0
2015-08-25 14:50:00,96.89,97.02,96.8,96.85,35953.0,69.2525,69.3454,69.1881,69.2239,35953.0
2015-08-25 14:55:00,96.86,96.97,96.84,96.84,27610.0,69.231,69.3096,69.2167,69.2167,27610.0
2015-08-25 15:00:00,96.83,96.98,96.74,96.74,44382.0,69.2096,69.3168,69.1452,69.1452,44382.0
2015-08-25 15:05:00,96.74,96.74,96.52,96.59,49137.0,69.1452,69.1452,68.988,69.038,49137.0
2015-08-25 15:10:00,96.56,96.62,96.44,96.44,63072.0,69.0166,69.0595,68.9308,68.9308,63072.0
2015-08-25 15:15:00,96.42,96.42,96.04,96.09,75675.0,68.9165,68.9165,68.6449,68.6807,75675.0
2015-08-25 15:20:00,96.06,96.1,95.81,95.88,83838.0,68.6592,68.6878,68.4805,68.5306,83838.0
2015-08-25 15:25:00,95.87,96.01,95.7,95.8,106021.0,68.5234,68.6235,68.4019,68.4734,106021.0
2015-08-25 15:30:00,95.8,95.88,95.46,95.68,166290.0,68.4734,68.5306,68.2304,68.3876,166290.0
2015-08-25 15:35:00,95.7,95.84,95.41,95.47,201240.0,68.4019,68.502,68.1946,68.2375,201240.0
2015-08-25 15:40:00,95.45,95.75,95.34,95.45,194366.0,68.2232,68.4376,68.1446,68.2232,194366.0
2015-08-25 15:45:00,95.43,95.43,94.84,95.0,287208.0,68.2089,68.2089,67.7872,67.9016,287208.0
2015-08-25 15:50:00,95.01,95.62,94.85,95.54,188749.0,67.9087,68.3447,67.7944,68.2875,188749.0
2015-08-25 15:55:00,95.52,95.52,94.41,94.48,336996.0,68.2732,68.2732,67.4799,67.5299,336996.0
2015-08-26 09:30:00,94.85,96.29,94.75,95.86,180360.0,67.7944,68.8236,67.7229,68.5163,180360.0
2015-08-26 09:35:00,95.86,95.88,95.02,95.33,87751.0,68.5163,68.5306,67.9159,68.1374,87751.0
2015-08-26 09:40:00,95.37,95.49,95.13,95.19,49714.0,68.166,68.2518,67.9945,68.0374,49714.0
2015-08-26 09:45:00,95.22,95.53,95.15,95.53,40940.0,68.0588,68.2804,68.0088,68.2804,40940.0
2015-08-26 09:50:00,95.48,95.51,95.25,95.36,38387.0,68.2447,68.2661,68.0803,68.1589,38387.0
2015-08-26 09:55:00,95.29,95.43,95.05,95.05,77456.0,68.1089,68.2089,67.9373,67.9373,77456.0
2015-08-26 10:00:00,95.06,95.35,94.95,95.3,120662.0,67.9445,68.1517,67.8658,68.116,120662.0
2015-08-26 10:05:00,95.3,95.42,95.22,95.31,42855.0,68.116,68.2018,68.0588,68.1231,42855.0
2015-08-26 10:10:00,95.37,95.42,94.96,95.2,63775.0,68.166,68.2018,67.873,68.0445,63775.0
2015-08-26 10:15:00,95.17,95.17,94.28,94.29,125417.0,68.0231,68.0231,67.387,67.3941,125417.0
2015-08-26 10:20:00,94.25,94.57,94.21,94.54,75125.0,67.3655,67.5942,67.3369,67.5728,75125.0
2015-08-26 10:25:00,94.54,94.92,94.53,94.75,67814.0,67.5728,67.8444,67.5656,67.7229,67814.0
2015-08-26 10:30:00,94.8,95.14,94.67,95.09,66007.0,67.7586,68.0016,67.6657,67.9659,66007.0
2015-08-26 10:35:00,95.12,95.12,94.77,94.83,28189.0,67.9873,67.9873,67.7372,67.7801,28189.0
2015-08-26 10:40:00,94.9,94.9,94.63,94.63,25243.0,67.8301,67.8301,67.6371,67.6371,25243.0
2015-08-26 10:45:00,94.61,94.74,94.48,94.59,18868.0,67.6228,67.7157,67.5299,67.6085,18868.0
2015-08-26 10:50:00,94.63,94.94,94.47,94.94,32945.0,67.6371,67.8587,67.5228,67.8587,32945.0
2015-08-26 10:55:00,94.89,94.89,94.55,94.61,13939.0,67.823,67.823,67.5799,67.6228,13939.0
2015-08-26 11:00:00,94.61,94.74,94.43,94.67,46128.0,67.6228,67.7157,67.4942,67.6657,46128.0
2015-08-26 11:05:00,94.69,94.77,94.5,94.5,46448.0,67.68,67.7372,67.5442,67.5442,46448.0
2015-08-26 11:10:00,94.54,94.62,94.36,94.44,43192.0,67.5728,67.63,67.4441,67.5013,43192.0
2015-08-26 11:15:00,94.41,94.61,94.37,94.59,48313.0,67.4799,67.6228,67.4513,67.6085,48313.0
2015-08-26 11:20:00,94.57,94.62,94.39,94.4,43043.0,67.5942,67.63,67.4656,67.4727,43043.0
2015-08-26 11:25:00,94.44,94.53,94.26,94.35,55190.0,67.5013,67.5656,67.3727,67.437,55190.0
2015-08-26 11:30:00,94.32,94.46,94.09,94.1,65822.0,67.4155,67.5156,67.2511,67.2583,65822.0
2015-08-26 11:35:00,94.08,94.11,93.9,93.9,57075.0,67.244,67.2654,67.1153,67.1153,57075.0
2015-08-26 11:40:00,93.92,94.24,93.9,94.19,47398.0,67.1296,67.3584,67.1153,67.3226,47398.0
2015-08-26 11:45:00,94.17,94.26,93.9,94.16,69666.0,67.3083,67.3727,67.1153,67.3012,69666.0
2015-08-26 11:50:00,94.14,94.37,94.11,94.2,60298.0,67.2869,67.4513,67.2654,67.3298,60298.0
2015-08-26 11:55:00,94.18,94.33,94.11,94.17,64652.0,67.3155,67.4227,67.2654,67.3083,64652.0
2015-08-26 12:00:00,94.16,94.26,94.03,94.03,60576.0,67.3012,67.3727,67.2083,67.2083,60576.0
2015-08-26 12:05:00,94.05,94.29,93.98,94.25,102074.0,67.2226,67.3941,67.1725,67.3655,102074.0
2015-08-26 12:10:00,94.26,94.3,94.1,94.15,77268.0,67.3727,67.4012,67.2583,67.294,77268.0
2015-08-26 12:15:00,94.12,94.26,94.06,94.21,53351.0,67.2726,67.3727,67.2297,67.3369,53351.0
2015-08-26 12:20:00,94.22,94.27,94.05,94.18,47121.0,67.3441,67.3798,67.2226,67.3155,47121.0
2015-08-26 12:25:00,94.17,94.24,93.99,94.04,55132.0,67.3083,67.3584,67.1797,67.2154,55132.0
2015-08-26 12:30:00,94.02,94.07,93.9,93.91,87715.0,67.2011,67.2369,67.1153,67.1225,87715.0
2015-08-26 12:35:00,93.89,93.98,93.81,93.82,61258.0,67.1082,67.1725,67.051,67.0582,61258.0
2015-08-26 12:40:00,93.81,93.86,93.64,93.66,56109.0,67.051,67.0868,66.9295,66.9438,56109.0
2015-08-26 12:45:00,93.66,93.95,93.64,93.93,29238.0,66.9438,67.1511,66.9295,67.1368,29238.0
2015-08-26 12:50:00,93.9,93.9,93.72,93.85,51791.0,67.1153,67.1153,66.9867,67.0796,51791.0
2015-08-26 12:55:00,93.86,93.99,93.79,93.96,66490.0,67.0868,67.1797,67.0367,67.1582,66490.0
2015-08-26 13:00:00,93.97,94.2,93.93,94.04,36924.0,67.1654,67.3298,67.1368,67.2154,36924.0
2015-08-26 13:05:00,94.05,94.11,93.86,93.94,31890.0,67.2226,67.2654,67.0868,67.1439,31890.0
2015-08-26 13:10:00,93.95,94.14,93.93,94.05,44876.0,67.1511,67.2869,67.1368,67.2226,44876.0
2015-08-26 13:15:00,94.03,94.13,93.94,94.05,19818.0,67.2083,67.2797,67.1439,67.2226,19818.0
2015-08-26 13:20:00,94.08,94.46,94.08,94.43,46983.0,67.244,67.5156,67.244,67.4942,46983.0
2015-08-26 13:25:00,94.42,94.62,94.36,94.61,48101.0,67.487,67.63,67.4441,67.6228,48101.0
2015-08-26 13:30:00,94.61,94.72,94.49,94.66,58588.0,67.6228,67.7014,67.537,67.6586,58588.0
2015-08-26 13:35:00,94.7,95.08,94.61,95.01,63446.0,67.6871,67.9588,67.6228,67.9087,63446.0
2015-08-26 13:40:00,95.01,95.1,94.94,95.06,69001.0,67.9087,67.973,67.8587,67.9445,69001.0
2015-08-26 13:45:00,95.07,95.24,94.98,95.05,61985.0,67.9516,68.0731,67.8873,67.9373,61985.0
2015-08-26 13:50:00,95.03,95.16,94.98,95.1,25779.0,67.923,68.0159,67.8873,67.973,25779.0
2015-08-26 13:55:00,95.14,95.24,95.03,95.21,33174.0,68.0016,68.0731,67.923,68.0517,33174.0
2015-08-26 14:00:00,95.22,95.24,95.04,95.13,26098.0,68.0588,68.0731,67.9302,67.9945,26098.0
2015-08-26 14:05:00,95.13,95.23,95.08,95.14,20418.0,67.9945,68.066,67.9588,68.0016,20418.0
2015-08-26 14:10:00,95.15,95.24,95.03,95.05,53200.0,68.0088,68.0731,67.923,67.9373,53200.0
2015-08-26 14:15:00,95.04,95.08,94.87,94.89,67785.0,67.9302,67.9588,67.8087,67.823,67785.0
2015-08-26 14:20:00,94.88,94.96,94.76,94.92,28620.0,67.8158,67.873,67.73,67.8444,28620.0
2015-08-26 14:25:00,94.9,95.08,94.9,95.02,31151.0,67.8301,67.9588,67.8301,67.9159,31151.0
2015-08-26 14:30:00,95.02,95.21,94.93,95.16,40832.0,67.9159,68.0517,67.8515,68.0159,40832.0
2015-08-26 14:35:00,95.16,95.48,95.15,95.48,43267.0,68.0159,68.2447,68.0088,68.2447,43267.0
2015-08-26 14:40:00,95.47,95.75,95.47,95.7,62913.0,68.2375,68.4376,68.2375,68.4019,62913.0
2015-08-26 14:45:00,95.71,95.98,95.66,95.7,68781.0,68.409,68.602,68.3733,68.4019,68781.0
2015-08-26 14:50:00,95.71,95.88,95.67,95.73,51077.0,68.409,68.5306,68.3805,68.4233,51077.0
2015-08-26 14:55:00,95.73,95.88,95.67,95.86,73922.0,68.4233,68.5306,68.3805,68.5163,73922.0
2015-08-26 15:00:00,95.86,95.86,95.7,95.71,59099.0,68.5163,68.5163,68.4019,68.409,59099.0
2015-08-26 15:05:00,95.7,96.14,95.7,96.09,47847.0,68.4019,68.7164,68.4019,68.6807,47847.0
2015-08-26 15:10:00,96.11,96.55,96.11,96.53,129450.0,68.695,69.0094,68.695,68.9951,129450.0
2015-08-26 15:15:00,96.53,96.65,96.3,96.62,82625.0,68.9951,69.0809,68.8308,69.0595,82625.0
2015-08-26 15:20:00,96.63,96.74,96.3,96.37,70932.0,69.0666,69.1452,68.8308,68.8808,70932.0
2015-08-26 15:25:00,96.37,96.37,96.07,96.14,72535.0,68.8808,68.8808,68.6664,68.7164,72535.0
2015-08-26 15:30:00,96.16,96.45,96.11,96.44,68982.0,68.7307,68.938,68.695,68.9308,68982.0
2015-08-26 15:35:00,96.42,96.42,96.13,96.16,68198.0,68.9165,68.9165,68.7092,68.7307,68198.0
2015-08-26 15:40:00,96.16,96.77,96.13,96.64,79215.0,68.7307,69.1667,68.7092,69.0738,79215.0
2015-08-26 15:45:00,96.61,96.75,96.35,96.44,90424.0,69.0523,69.1524,68.8665,68.9308,90424.0
2015-08-26 15:50:00,96.46,96.73,96.43,96.71,130908.0,68.9451,69.1381,68.9237,69.1238,130908.0
2015-08-26 15:55:00,96.71,96.71,96.32,96.63,289129.0,69.1238,69.1238,68.845,69.0666,289129.0
2015-08-27 09:30:00,97.49,97.76,97.46,97.61,53103.0,69.6813,69.8743,69.6599,69.7671,53103.0
2015-08-27 09:35:00,97.51,97.78,97.49,97.76,26650.0,69.6956,69.8886,69.6813,69.8743,26650.0
2015-08-27 09:40:00,97.75,97.93,97.69,97.79,45593.0,69.8671,69.9958,69.8243,69.8957,45593.0
2015-08-27 09:45:00,97.83,97.92,97.7,97.77,89425.0,69.9243,69.9887,69.8314,69.8814,89425.0
2015-08-27 09:50:00,97.78,97.91,97.67,97.73,43211.0,69.8886,69.9815,69.81,69.8529,43211.0
2015-08-27 09:55:00,97.74,97.77,97.54,97.67,34164.0,69.86,69.8814,69.717,69.81,34164.0
2015-08-27 10:00:00,97.69,97.72,97.47,97.53,42772.0,69.8243,69.8457,69.667,69.7099,42772.0
2015-08-27 10:05:00,97.56,97.71,97.4,97.71,74940.0,69.7313,69.8386,69.617,69.8386,74940.0
2015-08-27 10:10:00,97.75,97.98,97.71,97.93,37938.0,69.8671,70.0315,69.8386,69.9958,37938.0
2015-08-27 10:15:00,97.93,98.06,97.88,98.05,67447.0,69.9958,70.0887,69.9601,70.0816,67447.0
2015-08-27 10:20:00,98.07,98.23,97.99,98.23,48302.0,70.0959,70.2102,70.0387,70.2102,48302.0
2015-08-27 10:25:00,98.22,98.36,98.1,98.32,54675.0,70.2031,70.3031,70.1173,70.2746,54675.0
2015-08-27 10:30:00,98.32,98.33,98.13,98.18,48926.0,70.2746,70.2817,70.1388,70.1745,48926.0
2015-08-27 10:35:00,98.19,98.44,98.18,98.41,51668.0,70.1816,70.3603,70.1745,70.3389,51668.0
2015-08-27 10:40:00,98.41,98.51,98.3,98.35,46119.0,70.3389,70.4104,70.2603,70.296,46119.0
2015-08-27 10:45:00,98.36,98.7,98.32,98.65,56607.0,70.3031,70.5462,70.2746,70.5104,56607.0
2015-08-27 10:50:00,98.65,98.78,98.58,98.77,47258.0,70.5104,70.6033,70.4604,70.5962,47258.0
2015-08-27 10:55:00,98.75,98.88,98.75,98.82,57734.0,70.5819,70.6748,70.5819,70.6319,57734.0
2015-08-27 11:00:00,98.81,98.9,98.76,98.82,61471.0,70.6248,70.6891,70.589,70.6319,61471.0
2015-08-27 11:05:00,98.84,98.98,98.81,98.85,50273.0,70.6462,70.7463,70.6248,70.6534,50273.0
2015-08-27 11:10:00,98.85,98.98,98.77,98.86,80072.0,70.6534,70.7463,70.5962,70.6605,80072.0
2015-08-27 11:15:00,98.86,98.93,98.78,98.89,47843.0,70.6605,70.7106,70.6033,70.682,47843.0
2015-08-27 11:20:00,98.89,98.93,98.81,98.89,23647.0,70.682,70.7106,70.6248,70.682,23647.0
2015-08-27 11:25:00,98.9,98.9,98.74,98.83,41799.0,70.6891,70.6891,70.5748,70.6391,41799.0
2015-08-27 11:30:00,98.84,98.94,98.64,98.69,74074.0,70.6462,70.7177,70.5033,70.539,74074.0
2015-08-27 11:35:00,98.7,98.73,98.58,98.63,25938.0,70.5462,70.5676,70.4604,70.4961,25938.0
2015-08-27 11:40:00,98.65,98.75,98.61,98.7,33616.0,70.5104,70.5819,70.4818,70.5462,33616.0
2015-08-27 11:45:00,98.69,98.79,98.69,98.78,28235.0,70.539,70.6105,70.539,70.6033,28235.0
2015-08-27 11:50:00,98.8,98.88,98.75,98.82,36655.0,70.6176,70.6748,70.5819,70.6319,36655.0
2015-08-27 11:55:00,98.81,98.86,98.75,98.84,26324.0,70.6248,70.6605,70.5819,70.6462,26324.0
2015-08-27 12:00:00,98.84,98.91,98.78,98.91,22960.0,70.6462,70.6963,70.6033,70.6963,22960.0
2015-08-27 12:05:00,98.91,99.11,98.83,98.95,53691.0,70.6963,70.8392,70.6391,70.7248,53691.0
2015-08-27 12:10:00,98.96,98.97,98.78,98.81,23457.0,70.732,70.7391,70.6033,70.6248,23457.0
2015-08-27 12:15:00,98.82,98.86,98.72,98.77,20201.0,70.6319,70.6605,70.5605,70.5962,20201.0
2015-08-27 12:20:00,98.78,98.8,98.72,98.74,13846.0,70.6033,70.6176,70.5605,70.5748,13846.0
2015-08-27 12:25:00,98.73,98.87,98.69,98.85,62996.0,70.5676,70.6677,70.539,70.6534,62996.0
2015-08-27 12:30:00,98.87,98.92,98.78,98.78,24227.0,70.6677,70.7034,70.6033,70.6033,24227.0
2015-08-27 12:35:00,98.8,98.97,98.78,98.9,28351.0,70.6176,70.7391,70.6033,70.6891,28351.0
2015-08-27 12:40:00,98.92,98.94,98.73,98.73,22101.0,70.7034,70.7177,70.5676,70.5676,22101.0
2015-08-27 12:45:00,98.73,98.84,98.72,98.8,31437.0,70.5676,70.6462,70.5605,70.6176,31437.0
2015-08-27 12:50:00,98.83,98.97,98.83,98.92,21855.0,70.6391,70.7391,70.6391,70.7034,21855.0
2015-08-27 12:55:00,98.94,99.03,98.79,99.0,27452.0,70.7177,70.782,70.6105,70.7606,27452.0
2015-08-27 13:00:00,99.01,99.05,98.85,98.95,29365.0,70.7677,70.7963,70.6534,70.7248,29365.0
2015-08-27 13:05:00,98.95,99.06,98.93,99.02,22239.0,70.7248,70.8035,70.7106,70.7749,22239.0
2015-08-27 13:10:00,99.03,99.11,99.01,99.03,17631.0,70.782,70.8392,70.7677,70.782,17631.0
2015-08-27 13:15:00,99.05,99.11,98.99,99.04,29862.0,70.7963,70.8392,70.7534,70.7892,29862.0
2015-08-27 13:20:00,99.04,99.14,99.02,99.08,48229.0,70.7892,70.8607,70.7749,70.8178,48229.0
2015-08-27 13:25:00,99.09,99.16,99.07,99.14,40900.0,70.8249,70.8749,70.8106,70.8607,40900.0
2015-08-27 13:30:00,99.14,99.18,99.08,99.12,30018.0,70.8607,70.8892,70.8178,70.8464,30018.0
2015-08-27 13:35:00,99.11,99.12,98.95,98.97,34228.0,70.8392,70.8464,70.7248,70.7391,34228.0
2015-08-27 13:40:00,98.99,99.12,98.96,99.08,50981.0,70.7534,70.8464,70.732,70.8178,50981.0
2015-08-27 13:45:00,99.07,99.1,98.99,99.06,40487.0,70.8106,70.8321,70.7534,70.8035,40487.0
2015-08-27 13:50:00,99.05,99.14,99.0,99.1,39394.0,70.7963,70.8607,70.7606,70.8321,39394.0
2015-08-27 13:55:00,99.1,99.22,99.09,99.22,35767.0,70.8321,70.9178,70.8249,70.9178,35767.0
2015-08-27 14:00:00,99.23,99.24,99.12,99.19,30214.0,70.925,70.9321,70.8464,70.8964,30214.0
2015-08-27 14:05:00,99.19,99.24,99.11,99.14,44546.0,70.8964,70.9321,70.8392,70.8607,44546.0
2015-08-27 14:10:00,99.15,99.22,99.1,99.11,36906.0,70.8678,70.9178,70.8321,70.8392,36906.0
2015-08-27 14:15:00,99.11,99.15,98.87,98.99,55050.0,70.8392,70.8678,70.6677,70.7534,55050.0
2015-08-27 14:20:00,98.99,99.08,98.91,99.03,48364.0,70.7534,70.8178,70.6963,70.782,48364.0
2015-08-27 14:25:00,99.01,99.04,98.46,98.53,95308.0,70.7677,70.7892,70.3746,70.4247,95308.0
2015-08-27 14:30:00,98.53,98.72,98.46,98.56,55853.0,70.4247,70.5605,70.3746,70.4461,55853.0
2015-08-27 14:35:00,98.58,98.83,98.52,98.78,42816.0,70.4604,70.6391,70.4175,70.6033,42816.0
2015-08-27 14:40:00,98.77,98.77,98.53,98.58,36503.0,70.5962,70.5962,70.4247,70.4604,36503.0
2015-08-27 14:45:00,98.57,98.66,98.38,98.38,56525.0,70.4532,70.5176,70.3174,70.3174,56525.0
2015-08-27 14:50:00,98.37,98.63,98.34,98.55,61875.0,70.3103,70.4961,70.2889,70.4389,61875.0
2015-08-27 14:55:00,98.55,98.63,98.12,98.18,128910.0,70.4389,70.4961,70.1316,70.1745,128910.0
2015-08-27 15:00:00,98.18,98.31,97.88,97.91,74662.0,70.1745,70.2674,69.9601,69.9815,74662.0
2015-08-27 15:05:00,97.86,98.13,97.65,98.13,40752.0,69.9458,70.1388,69.7957,70.1388,40752.0
2015-08-27 15:10:00,98.07,98.18,98.01,98.01,24747.0,70.0959,70.1745,70.053,70.053,24747.0
2015-08-27 15:15:00,98.05,98.32,97.93,98.27,46019.0,70.0816,70.2746,69.9958,70.2388,46019.0
2015-08-27 15:20:00,98.25,98.25,98.07,98.15,55030.0,70.2245,70.2245,70.0959,70.153,55030.0
2015-08-27 15:25:00,98.15,98.62,98.06,98.57,45322.0,70.153,70.489,70.0887,70.4532,45322.0
2015-08-27 15:30:00,98.6,98.68,98.27,98.63,88860.0,70.4747,70.5319,70.2388,70.4961,88860.0
2015-08-27 15:35:00,98.66,98.67,98.45,98.56,65393.0,70.5176,70.5247,70.3675,70.4461,65393.0
2015-08-27 15:40:00,98.56,98.9,98.51,98.88,78264.0,70.4461,70.6891,70.4104,70.6748,78264.0
2015-08-27 15:45:00,98.86,99.02,98.83,99.01,90808.0,70.6605,70.7749,70.6391,70.7677,90808.0
2015-08-27 15:50:00,98.99,99.02,98.79,98.86,119993.0,70.7534,70.7749,70.6105,70.6605,119993.0
2015-08-27 15:55:00,98.87,99.19,98.87,99.19,236797.0,70.6677,70.8964,70.6677,70.8964,236797.0
2015-08-28 09:30:00,98.63,99.0,98.63,98.94,50469.0,70.4961,70.7606,70.4961,70.7177,50469.0
2015-08-28 09:35:00,98.92,99.09,98.72,99.06,27284.0,70.7034,70.8249,70.5605,70.8035,27284.0
2015-08-28 09:40:00,98.97,98.97,98.59,98.75,27380.0,70.7391,70.7391,70.4675,70.5819,27380.0
2015-08-28 09:45:00,98.75,98.77,98.58,98.62,21297.0,70.5819,70.5962,70.4604,70.489,21297.0
2015-08-28 09:50:00,98.64,98.79,98.61,98.66,28619.0,70.5033,70.6105,70.4818,70.5176,28619.0
2015-08-28 09:55:00,98.64,98.83,98.59,98.82,40948.0,70.5033,70.6391,70.4675,70.6319,40948.0
2015-08-28 10:00:00,98.82,98.86,98.67,98.75,41879.0,70.6319,70.6605,70.5247,70.5819,41879.0
2015-08-28 10:05:00,98.72,98.76,98.43,98.45,47692.0,70.5605,70.589,70.3532,70.3675,47692.0
2015-08-28 10:10:00,98.46,98.6,98.37,98.48,67118.0,70.3746,70.4747,70.3103,70.3889,67118.0
2015-08-28 10:15:00,98.49,98.6,98.47,98.49,33539.0,70.3961,70.4747,70.3818,70.3961,33539.0
2015-08-28 10:20:00,98.49,98.58,98.36,98.55,22226.0,70.3961,70.4604,70.3031,70.4389,22226.0
2015-08-28 10:25:00,98.56,98.73,98.5,98.6,12646.0,70.4461,70.5676,70.4032,70.4747,12646.0
2015-08-28 10:30:00,98.65,98.79,98.64,98.75,13534.0,70.5104,70.6105,70.5033,70.5819,13534.0
2015-08-28 10:35:00,98.74,98.81,98.69,98.77,47695.0,70.5748,70.6248,70.539,70.5962,47695.0
2015-08-28 10:40:00,98.78,98.82,98.67,98.81,47441.0,70.6033,70.6319,70.5247,70.6248,47441.0
2015-08-28 10:45:00,98.82,98.86,98.65,98.72,37009.0,70.6319,70.6605,70.5104,70.5605,37009.0
2015-08-28 10:50:00,98.71,98.81,98.7,98.77,20788.0,70.5533,70.6248,70.5462,70.5962,20788.0
2015-08-28 10:55:00,98.77,98.8,98.64,98.66,24277.0,70.5962,70.6176,70.5033,70.5176,24277.0
2015-08-28 11:00:00,98.68,98.83,98.66,98.76,17863.0,70.5319,70.6391,70.5176,70.589,17863.0
2015-08-28 11:05:00,98.78,98.8,98.66,98.71,12625.0,70.6033,70.6176,70.5176,70.5533,12625.0
2015-08-28 11:10:00,98.73,98.8,98.67,98.75,13008.0,70.5676,70.6176,70.5247,70.5819,13008.0
2015-08-28 11:15:00,98.75,98.77,98.68,98.71,16129.0,70.5819,70.5962,70.5319,70.5533,16129.0
2015-08-28 11:20:00,98.7,98.75,98.68,98.74,22005.0,70.5462,70.5819,70.5319,70.5748,22005.0
2015-08-28 11:25:00,98.73,98.84,98.73,98.82,24162.0,70.5676,70.6462,70.5676,70.6319,24162.0
2015-08-28 11:30:00,98.8,98.92,98.75,98.92,22437.0,70.6176,70.7034,70.5819,70.7034,22437.0
2015-08-28 11:35:00,98.92,98.92,98.8,98.81,25383.0,70.7034,70.7034,70.6176,70.6248,25383.0
2015-08-28 11:40:00,98.82,98.83,98.59,98.61,23172.0,70.6319,70.6391,70.4675,70.4818,23172.0
2015-08-28 11:45:00,98.64,98.66,98.53,98.58,8888.0,70.5033,70.5176,70.4247,70.4604,8888.0
2015-08-28 11:50:00,98.59,98.69,98.48,98.48,17310.0,70.4675,70.539,70.3889,70.3889,17310.0
2015-08-28 11:55:00,98.46,98.47,98.33,98.45,15583.0,70.3746,70.3818,70.2817,70.3675,15583.0
2015-08-28 12:00:00,98.46,98.53,98.41,98.5,12989.0,70.3746,70.4247,70.3389,70.4032,12989.0
2015-08-28 12:05:00,98.48,98.54,98.43,98.44,17317.0,70.3889,70.4318,70.3532,70.3603,17317.0
2015-08-28 12:10:00,98.45,98.5,98.36,98.49,12737.0,70.3675,70.4032,70.3031,70.3961,12737.0
2015-08-28 12:15:00,98.5,98.56,98.46,98.51,17611.0,70.4032,70.4461,70.3746,70.4104,17611.0
2015-08-28 12:20:00,98.51,98.53,98.43,98.45,13572.0,70.4104,70.4247,70.3532,70.3675,13572.0
2015-08-28 12:25:00,98.47,98.61,98.45,98.6,14695.0,70.3818,70.4818,70.3675,70.4747,14695.0
2015-08-28 12:30:00,98.61,98.74,98.6,98.69,15814.0,70.4818,70.5748,70.4747,70.539,15814.0
2015-08-28 12:35:00,98.7,98.75,98.65,98.67,20196.0,70.5462,70.5819,70.5104,70.5247,20196.0
2015-08-28 12:40:00,98.67,98.74,98.58,98.62,19923.0,70.5247,70.5748,70.4604,70.489,19923.0
2015-08-28 12:45:00,98.61,98.63,98.53,98.63,15543.0,70.4818,70.4961,70.4247,70.4961,15543.0
2015-08-28 12:50:00,98.61,98.67,98.54,98.56,14596.0,70.4818,70.5247,70.4318,70.4461,14596.0
2015-08-28 12:55:00,98.56,98.61,98.4,98.41,22923.0,70.4461,70.4818,70.3317,70.3389,22923.0
2015-08-28 13:00:00,98.41,98.42,98.31,98.37,15162.0,70.3389,70.346,70.2674,70.3103,15162.0
2015-08-28 13:05:00,98.38,98.4,98.31,98.31,12706.0,70.3174,70.3317,70.2674,70.2674,12706.0
2015-08-28 13:10:00,98.31,98.38,98.27,98.29,16214.0,70.2674,70.3174,70.2388,70.2531,16214.0
2015-08-28 13:15:00,98.3,98.33,98.25,98.3,15033.0,70.2603,70.2817,70.2245,70.2603,15033.0
2015-08-28 13:20:00,98.29,98.33,98.24,98.28,18262.0,70.2531,70.2817,70.2174,70.246,18262.0
2015-08-28 13:25:00,98.27,98.28,98.01,98.02,28195.0,70.2388,70.246,70.053,70.0601,28195.0
2015-08-28 13:30:00,98.03,98.17,98.01,98.1,17768.0,70.0673,70.1673,70.053,70.1173,17768.0
2015-08-28 13:35:00,98.09,98.1,97.91,97.94,48619.0,70.1102,70.1173,69.9815,70.0029,48619.0
2015-08-28 13:40:00,97.93,98.04,97.89,97.96,20418.0,69.9958,70.0744,69.9672,70.0172,20418.0
2015-08-28 13:45:00,97.96,98.11,97.95,98.05,15228.0,70.0172,70.1245,70.0101,70.0816,15228.0
2015-08-28 13:50:00,98.05,98.2,98.05,98.16,17252.0,70.0816,70.1888,70.0816,70.1602,17252.0
2015-08-28 13:55:00,98.16,98.2,98.08,98.08,19028.0,70.1602,70.1888,70.103,70.103,19028.0
2015-08-28 14:00:00,98.09,98.29,98.09,98.23,19163.0,70.1102,70.2531,70.1102,70.2102,19163.0
2015-08-28 14:05:00,98.24,98.31,98.24,98.27,11501.0,70.2174,70.2674,70.2174,70.2388,11501.0
2015-08-28 14:10:00,98.28,98.28,98.19,98.21,63577.0,70.246,70.246,70.1816,70.1959,63577.0
2015-08-28 14:15:00,98.21,98.26,98.16,98.18,19312.0,70.1959,70.2317,70.1602,70.1745,19312.0
2015-08-28 14:20:00,98.18,98.33,98.17,98.19,18268.0,70.1745,70.2817,70.1673,70.1816,18268.0
2015-08-28 14:25:00,98.2,98.26,98.14,98.24,11504.0,70.1888,70.2317,70.1459,70.2174,11504.0
2015-08-28 14:30:00,98.25,98.3,98.18,98.2,14623.0,70.2245,70.2603,70.1745,70.1888,14623.0
2015-08-28 14:35:00,98.2,98.28,98.13,98.28,18978.0,70.1888,70.246,70.1388,70.246,18978.0
2015-08-28 14:40:00,98.26,98.28,98.19,98.22,10713.0,70.2317,70.246,70.1816,70.2031,10713.0
2015-08-28 14:45:00,98.24,98.51,98.24,98.43,16229.0,70.2174,70.4104,70.2174,70.3532,16229.0
2015-08-28 14:50:00,98.46,98.5,98.34,98.4,22159.0,70.3746,70.4032,70.2889,70.3317,22159.0
2015-08-28 14:55:00,98.4,98.53,98.38,98.49,18306.0,70.3317,70.4247,70.3174,70.3961,18306.0
2015-08-28 15:00:00,98.49,98.5,98.35,98.45,26851.0,70.3961,70.4032,70.296,70.3675,26851.0
2015-08-28 15:05:00,98.46,98.55,98.39,98.48,26322.0,70.3746,70.4389,70.3246,70.3889,26322.0
2015-08-28 15:10:00,98.47,98.52,98.37,98.41,37018.0,70.3818,70.4175,70.3103,70.3389,37018.0
2015-08-28 15:15:00,98.4,98.49,98.33,98.34,32789.0,70.3317,70.3961,70.2817,70.2889,32789.0
2015-08-28 15:20:00,98.35,98.42,98.21,98.26,29907.0,70.296,70.346,70.1959,70.2317,29907.0
2015-08-28 15:25:00,98.26,98.43,98.24,98.31,39949.0,70.2317,70.3532,70.2174,70.2674,39949.0
2015-08-28 15:30:00,98.28,98.32,98.22,98.22,32882.0,70.246,70.2746,70.2031,70.2031,32882.0
2015-08-28 15:35:00,98.22,98.26,98.1,98.17,55788.0,70.2031,70.2317,70.1173,70.1673,55788.0
2015-08-28 15:40:00,98.17,98.21,98.05,98.17,55843.0,70.1673,70.1959,70.0816,70.1673,55843.0
2015-08-28 15:45:00,98.17,98.26,98.15,98.25,65068.0,70.1673,70.2317,70.153,70.2245,65068.0
2015-08-28 15:50:00,98.25,98.54,98.24,98.38,76409.0,70.2245,70.4318,70.2174,70.3174,76409.0
2015-08-28 15:55:00,98.38,98.64,98.37,98.63,175746.0,70.3174,70.5033,70.3103,70.4961,175746.0
2015-08-31 09:30:00,98.28,98.3,97.91,98.01,38852.0,70.246,70.2603,69.9815,70.053,38852.0
2015-08-31 09:35:00,98.03,98.13,97.81,97.85,17138.0,70.0673,70.1388,69.91,69.9386,17138.0
2015-08-31 09:40:00,97.81,97.9,97.75,97.85,28534.0,69.91,69.9744,69.8671,69.9386,28534.0
2015-08-31 09:45:00,97.86,97.96,97.63,97.68,28673.0,69.9458,70.0172,69.7814,69.8171,28673.0
2015-08-31 09:50:00,97.68,97.93,97.63,97.91,27380.0,69.8171,69.9958,69.7814,69.9815,27380.0
2015-08-31 09:55:00,97.93,98.02,97.77,97.81,20619.0,69.9958,70.0601,69.8814,69.91,20619.0
2015-08-31 10:00:00,97.86,97.86,97.7,97.72,19568.0,69.9458,69.9458,69.8314,69.8457,19568.0
2015-08-31 10:05:00,97.75,97.87,97.64,97.86,40260.0,69.8671,69.9529,69.7885,69.9458,40260.0
2015-08-31 10:10:00,97.84,97.99,97.81,97.94,26783.0,69.9315,70.0387,69.91,70.0029,26783.0
2015-08-31 10:15:00,97.94,98.03,97.87,97.96,12859.0,70.0029,70.0673,69.9529,70.0172,12859.0
2015-08-31 10:20:00,97.93,98.0,97.85,98.0,15359.0,69.9958,70.0458,69.9386,70.0458,15359.0
2015-08-31 10:25:00,98.0,98.11,97.88,98.06,21986.0,70.0458,70.1245,69.9601,70.0887,21986.0
2015-08-31 10:30:00,98.08,98.09,98.0,98.09,14284.0,70.103,70.1102,70.0458,70.1102,14284.0
2015-08-31 10:35:00,98.08,98.19,98.04,98.15,23035.0,70.103,70.1816,70.0744,70.153,23035.0
2015-08-31 10:40:00,98.19,98.2,98.09,98.12,15071.0,70.1816,70.1888,70.1102,70.1316,15071.0
2015-08-31 10:45:00,98.11,98.11,97.97,97.97,21232.0,70.1245,70.1245,70.0244,70.0244,21232.0
2015-08-31 10:50:00,97.98,98.08,97.96,98.01,28079.0,70.0315,70.103,70.0172,70.053,28079.0
2015-08-31 10:55:00,98.01,98.05,97.86,97.93,20544.0,70.053,70.0816,69.9458,69.9958,20544.0
2015-08-31 11:00:00,97.93,97.95,97.82,97.85,22067.0,69.9958,70.0101,69.9172,69.9386,22067.0
2015-08-31 11:05:00,97.84,97.87,97.77,97.86,27088.0,69.9315,69.9529,69.8814,69.9458,27088.0
2015-08-31 11:10:00,97.85,97.85,97.75,97.84,19647.0,69.9386,69.9386,69.8671,69.9315,19647.0
2015-08-31 11:15:00,97.85,97.97,97.85,97.88,15630.0,69.9386,70.0244,69.9386,69.9601,15630.0
2015-08-31 11:20:00,97.88,97.93,97.85,97.89,13938.0,69.9601,69.9958,69.9386,69.9672,13938.0
2015-08-31 11:25:00,97.87,97.96,97.85,97.92,30078.0,69.9529,70.0172,69.9386,69.9887,30078.0
2015-08-31 11:30:00,97.92,97.92,97.8,97.87,18665.0,69.9887,69.9887,69.9029,69.9529,18665.0
2015-08-31 11:35:00,97.87,98.0,97.81,97.99,27078.0,69.9529,70.0458,69.91,70.0387,27078.0
2015-08-31 11:40:00,98.01,98.28,98.01,98.26,55808.0,70.053,70.246,70.053,70.2317,55808.0
2015-08-31 11:45:00,98.27,98.27,98.09,98.17,17912.0,70.2388,70.2388,70.1102,70.1673,17912.0
2015-08-31 11:50:00,98.16,98.16,97.98,98.0,11426.0,70.1602,70.1602,70.0315,70.0458,11426.0
2015-08-31 11:55:00,98.0,98.0,97.79,97.94,22978.0,70.0458,70.0458,69.8957,70.0029,22978.0
2015-08-31 12:00:00,97.94,98.0,97.86,98.0,21217.0,70.0029,70.0458,69.9458,70.0458,21217.0
2015-08-31 12:05:00,98.0,98.01,97.89,97.89,18160.0,70.0458,70.053,69.9672,69.9672,18160.0
2015-08-31 12:10:00,97.91,98.03,97.88,98.02,21166.0,69.9815,70.0673,69.9601,70.0601,21166.0
2015-08-31 12:15:00,97.98,98.13,97.96,98.13,20711.0,70.0315,70.1388,70.0172,70.1388,20711.0
2015-08-31 12:20:00,98.13,98.2,98.11,98.2,8717.0,70.1388,70.1888,70.1245,70.1888,8717.0
2015-08-31 12:25:00,98.21,98.26,98.21,98.25,4462.0,70.1959,70.2317,70.1959,70.2245,4462.0
2015-08-31 12:30:00,98.27,98.29,98.2,98.21,15116.0,70.2388,70.2531,70.1888,70.1959,15116.0
2015-08-31 12:35:00,98.22,98.25,98.13,98.2,15150.0,70.2031,70.2245,70.1388,70.1888,15150.0
2015-08-31 12:40:00,98.19,98.21,98.1,98.17,20989.0,70.1816,70.1959,70.1173,70.1673,20989.0
2015-08-31 12:45:00,98.21,98.23,98.14,98.21,20691.0,70.1959,70.2102,70.1459,70.1959,20691.0
2015-08-31 12:50:00,98.21,98.22,98.14,98.17,16632.0,70.1959,70.2031,70.1459,70.1673,16632.0
2015-08-31 12:55:00,98.17,98.21,98.13,98.13,36708.0,70.1673,70.1959,70.1388,70.1388,36708.0
2015-08-31 13:00:00,98.13,98.19,98.12,98.15,18205.0,70.1388,70.1816,70.1316,70.153,18205.0
2015-08-31 13:05:00,98.15,98.22,98.14,98.22,16144.0,70.153,70.2031,70.1459,70.2031,16144.0
2015-08-31 13:10:00,98.21,98.26,98.13,98.19,28038.0,70.1959,70.2317,70.1388,70.1816,28038.0
2015-08-31 13:15:00,98.21,98.27,98.18,98.2,13294.0,70.1959,70.2388,70.1745,70.1888,13294.0
2015-08-31 13:20:00,98.19,98.19,98.03,98.07,27573.0,70.1816,70.1816,70.0673,70.0959,27573.0
2015-08-31 13:25:00,98.07,98.09,98.02,98.04,21114.0,70.0959,70.1102,70.0601,70.0744,21114.0
2015-08-31 13:30:00,98.05,98.06,97.87,97.89,24312.0,70.0816,70.0887,69.9529,69.9672,24312.0
2015-08-31 13:35:00,97.89,97.92,97.84,97.89,13326.0,69.9672,69.9887,69.9315,69.9672,13326.0
2015-08-31 13:40:00,97.89,97.94,97.85,97.93,13083.0,69.9672,70.0029,69.9386,69.9958,13083.0
2015-08-31 13:45:00,97.93,97.94,97.8,97.83,13468.0,69.9958,70.0029,69.9029,69.9243,13468.0
2015-08-31 13:50:00,97.81,97.87,97.79,97.86,11505.0,69.91,69.9529,69.8957,69.9458,11505.0
2015-08-31 13:55:00,97.84,97.85,97.74,97.75,73849.0,69.9315,69.9386,69.86,69.8671,73849.0
2015-08-31 14:00:00,97.75,97.87,97.75,97.76,15300.0,69.8671,69.9529,69.8671,69.8743,15300.0
2015-08-31 14:05:00,97.77,97.8,97.74,97.76,19462.0,69.8814,69.9029,69.86,69.8743,19462.0
2015-08-31 14:10:00,97.75,97.75,97.6,97.6,26326.0,69.8671,69.8671,69.7599,69.7599,26326.0
2015-08-31 14:15:00,97.59,97.7,97.58,97.65,22356.0,69.7528,69.8314,69.7456,69.7957,22356.0
2015-08-31 14:20:00,97.66,97.89,97.66,97.87,13671.0,69.8028,69.9672,69.8028,69.9529,13671.0
2015-08-31 14:25:00,97.87,97.89,97.79,97.85,11547.0,69.9529,69.9672,69.8957,69.9386,11547.0
2015-08-31 14:30:00,97.85,97.88,97.79,97.83,14326.0,69.9386,69.9601,69.8957,69.9243,14326.0
2015-08-31 14:35:00,97.83,97.87,97.71,97.71,19559.0,69.9243,69.9529,69.8386,69.8386,19559.0
2015-08-31 14:40:00,97.72,97.77,97.72,97.73,14499.0,69.8457,69.8814,69.8457,69.8529,14499.0
2015-08-31 14:45:00,97.72,97.73,97.62,97.64,25836.0,69.8457,69.8529,69.7742,69.7885,25836.0
2015-08-31 14:50:00,97.63,97.63,97.51,97.55,33399.0,69.7814,69.7814,69.6956,69.7242,33399.0
2015-08-31 14:55:00,97.54,97.61,97.54,97.61,18548.0,69.717,69.7671,69.717,69.7671,18548.0
2015-08-31 15:00:00,97.6,97.76,97.6,97.7,21214.0,69.7599,69.8743,69.7599,69.8314,21214.0
2015-08-31 15:05:00,97.7,97.84,97.69,97.82,33647.0,69.8314,69.9315,69.8243,69.9172,33647.0
2015-08-31 15:10:00,97.81,97.81,97.74,97.78,21923.0,69.91,69.91,69.86,69.8886,21923.0
2015-08-31 15:15:00,97.76,97.77,97.57,97.57,33151.0,69.8743,69.8814,69.7385,69.7385,33151.0
2015-08-31 15:20:00,97.56,97.63,97.5,97.63,39635.0,69.7313,69.7814,69.6885,69.7814,39635.0
2015-08-31 15:25:00,97.62,97.63,97.53,97.54,30309.0,69.7742,69.7814,69.7099,69.717,30309.0
2015-08-31 15:30:00,97.54,97.84,97.54,97.79,51468.0,69.717,69.9315,69.717,69.8957,51468.0
2015-08-31 15:35:00,97.77,97.8,97.66,97.68,43282.0,69.8814,69.9029,69.8028,69.8171,43282.0
2015-08-31 15:40:00,97.69,97.84,97.67,97.84,60871.0,69.8243,69.9315,69.81,69.9315,60871.0
2015-08-31 15:45:00,97.84,97.96,97.8,97.87,73710.0,69.9315,70.0172,69.9029,69.9529,73710.0
2015-08-31 15:50:00,97.87,97.95,97.85,97.92,69726.0,69.9529,70.0101,69.9386,69.9887,69726.0
2015-08-31 15:55:00,97.92,97.96,97.65,97.66,174199.0,69.9887,70.0172,69.7957,69.8028,174199.0
2015-09-01 09:30:00,95.81,95.92,95.61,95.81,17066.0,68.4805,68.5591,68.3376,68.4805,17066.0
2015-09-01 09:35:00,95.91,96.27,95.68,96.16,122328.0,68.552,68.8093,68.3876,68.7307,122328.0
2015-09-01 09:40:00,96.11,96.14,95.65,95.78,57019.0,68.695,68.7164,68.3662,68.4591,57019.0
2015-09-01 09:45:00,95.83,96.21,95.79,95.86,58319.0,68.4948,68.7664,68.4662,68.5163,58319.0
2015-09-01 09:50:00,95.84,96.05,95.7,95.79,43166.0,68.502,68.6521,68.4019,68.4662,43166.0
2015-09-01 09:55:00,95.81,95.83,95.62,95.75,20968.0,68.4805,68.4948,68.3447,68.4376,20968.0
2015-09-01 10:00:00,95.72,95.77,95.56,95.77,108848.0,68.4162,68.4519,68.3018,68.4519,108848.0
2015-09-01 10:05:00,95.76,96.05,95.73,96.05,112749.0,68.4448,68.6521,68.4233,68.6521,112749.0
2015-09-01 10:10:00,96.05,96.13,95.99,96.06,66351.0,68.6521,68.7092,68.6092,68.6592,66351.0
2015-09-01 10:15:00,96.04,96.24,96.03,96.2,62974.0,68.6449,68.7879,68.6378,68.7593,62974.0
2015-09-01 10:20:00,96.22,96.39,96.12,96.38,50738.0,68.7736,68.8951,68.7021,68.8879,50738.0
2015-09-01 10:25:00,96.4,96.67,96.35,96.6,28691.0,68.9022,69.0952,68.8665,69.0452,28691.0
2015-09-01 10:30:00,96.62,96.65,96.44,96.57,28110.0,69.0595,69.0809,68.9308,69.0237,28110.0
2015-09-01 10:35:00,96.58,96.76,96.49,96.51,39543.0,69.0309,69.1595,68.9666,68.9809,39543.0
2015-09-01 10:40:00,96.54,96.55,96.27,96.32,33563.0,69.0023,69.0094,68.8093,68.845,33563.0
2015-09-01 10:45:00,96.32,96.36,96.13,96.26,62716.0,68.845,68.8736,68.7092,68.8022,62716.0
2015-09-01 10:50:00,96.23,96.28,96.13,96.13,48686.0,68.7807,68.8165,68.7092,68.7092,48686.0
2015-09-01 10:55:00,96.13,96.22,96.04,96.19,64157.0,68.7092,68.7736,68.6449,68.7521,64157.0
2015-09-01 11:00:00,96.22,96.39,96.14,96.2,49695.0,68.7736,68.8951,68.7164,68.7593,49695.0
2015-09-01 11:05:00,96.2,96.39,96.15,96.37,21192.0,68.7593,68.8951,68.7235,68.8808,21192.0
2015-09-01 11:10:00,96.36,96.47,96.32,96.37,19087.0,68.8736,68.9523,68.845,68.8808,19087.0
2015-09-01 11:15:00,96.37,96.48,96.29,96.36,29257.0,68.8808,68.9594,68.8236,68.8736,29257.0
2015-09-01 11:20:00,96.35,96.45,96.28,96.35,36097.0,68.8665,68.938,68.8165,68.8665,36097.0
2015-09-01 11:25:00,96.32,96.32,96.09,96.13,84064.0,68.845,68.845,68.6807,68.7092,84064.0
2015-09-01 11:30:00,96.11,96.22,96.04,96.14,48209.0,68.695,68.7736,68.6449,68.7164,48209.0
2015-09-01 11:35:00,96.14,96.16,96.06,96.14,38855.0,68.7164,68.7307,68.6592,68.7164,38855.0
2015-09-01 11:40:00,96.14,96.18,96.0,96.02,49126.0,68.7164,68.745,68.6163,68.6306,49126.0
2015-09-01 11:45:00,96.01,96.08,95.96,96.08,51763.0,68.6235,68.6735,68.5877,68.6735,51763.0
2015-09-01 11:50:00,96.08,96.15,95.96,96.12,58239.0,68.6735,68.7235,68.5877,68.7021,58239.0
2015-09-01 11:55:00,96.14,96.15,95.99,96.06,63660.0,68.7164,68.7235,68.6092,68.6592,63660.0
2015-09-01 12:00:00,96.06,96.18,95.95,95.98,42603.0,68.6592,68.745,68.5806,68.602,42603.0
2015-09-01 12:05:00,95.97,95.99,95.9,95.9,31650.0,68.5949,68.6092,68.5449,68.5449,31650.0
2015-09-01 12:10:00,95.89,96.02,95.87,95.98,16764.0,68.5377,68.6306,68.5234,68.602,16764.0
2015-09-01 12:15:00,95.99,96.06,95.93,96.0,23420.0,68.6092,68.6592,68.5663,68.6163,23420.0
2015-09-01 12:20:00,96.03,96.03,95.86,95.93,18839.0,68.6378,68.6378,68.5163,68.5663,18839.0
2015-09-01 12:25:00,95.93,95.93,95.75,95.83,33371.0,68.5663,68.5663,68.4376,68.4948,33371.0
2015-09-01 12:30:00,95.82,95.84,95.71,95.83,35312.0,68.4877,68.502,68.409,68.4948,35312.0
2015-09-01 12:35:00,95.83,95.84,95.7,95.73,30051.0,68.4948,68.502,68.4019,68.4233,30051.0
2015-09-01 12:40:00,95.74,95.76,95.43,95.55,62216.0,68.4305,68.4448,68.2089,68.2947,62216.0
2015-09-01 12:45:00,95.55,95.58,95.45,95.46,40404.0,68.2947,68.3161,68.2232,68.2304,40404.0
2015-09-01 12:50:00,95.45,95.5,95.38,95.48,29497.0,68.2232,68.259,68.1732,68.2447,29497.0
2015-09-01 12:55:00,95.47,95.47,95.27,95.32,68427.0,68.2375,68.2375,68.0946,68.1303,68427.0
2015-09-01 13:00:00,95.3,95.71,95.28,95.65,40610.0,68.116,68.409,68.1017,68.3662,40610.0
2015-09-01 13:05:00,95.67,95.69,95.42,95.43,28180.0,68.3805,68.3948,68.2018,68.2089,28180.0
2015-09-01 13:10:00,95.42,95.48,95.31,95.4,42869.0,68.2018,68.2447,68.1231,68.1875,42869.0
2015-09-01 13:15:00,95.42,95.54,95.35,95.44,41343.0,68.2018,68.2875,68.1517,68.2161,41343.0
2015-09-01 13:20:00,95.43,95.59,95.4,95.57,29882.0,68.2089,68.3233,68.1875,68.309,29882.0
2015-09-01 13:25:00,95.55,95.87,95.53,95.8,41084.0,68.2947,68.5234,68.2804,68.4734,41084.0
2015-09-01 13:30:00,95.77,95.93,95.72,95.82,37090.0,68.4519,68.5663,68.4162,68.4877,37090.0
2015-09-01 13:35:00,95.83,95.85,95.62,95.7,51921.0,68.4948,68.5091,68.3447,68.4019,51921.0
2015-09-01 13:40:00,95.7,95.88,95.63,95.86,36531.0,68.4019,68.5306,68.3519,68.5163,36531.0
2015-09-01 13:45:00,95.85,95.94,95.77,95.91,47710.0,68.5091,68.5734,68.4519,68.552,47710.0
2015-09-01 13:50:00,95.93,96.04,95.88,96.03,28877.0,68.5663,68.6449,68.5306,68.6378,28877.0
2015-09-01 13:55:00,96.03,96.05,95.89,95.94,39639.0,68.6378,68.6521,68.5377,68.5734,39639.0
2015-09-01 14:00:00,95.94,95.94,95.77,95.81,39361.0,68.5734,68.5734,68.4519,68.4805,39361.0
2015-09-01 14:05:00,95.83,95.87,95.75,95.78,42511.0,68.4948,68.5234,68.4376,68.4591,42511.0
2015-09-01 14:10:00,95.76,95.8,95.7,95.78,19940.0,68.4448,68.4734,68.4019,68.4591,19940.0
2015-09-01 14:15:00,95.77,95.8,95.63,95.64,22091.0,68.4519,68.4734,68.3519,68.359,22091.0
2015-09-01 14:20:00,95.64,95.83,95.61,95.75,24862.0,68.359,68.4948,68.3376,68.4376,24862.0
2015-09-01 14:25:00,95.74,95.81,95.74,95.77,21901.0,68.4305,68.4805,68.4305,68.4519,21901.0
2015-09-01 14:30:00,95.77,95.97,95.72,95.92,35972.0,68.4519,68.5949,68.4162,68.5591,35972.0
2015-09-01 14:35:00,95.91,96.15,95.84,96.1,34569.0,68.552,68.7235,68.502,68.6878,34569.0
2015-09-01 14:40:00,96.11,96.13,95.83,95.83,38172.0,68.695,68.7092,68.4948,68.4948,38172.0
2015-09-01 14:45:00,95.86,95.89,95.76,95.76,25743.0,68.5163,68.5377,68.4448,68.4448,25743.0
2015-09-01 14:50:00,95.79,95.98,95.69,95.69,30420.0,68.4662,68.602,68.3948,68.3948,30420.0
2015-09-01 14:55:00,95.7,95.84,95.7,95.73,34454.0,68.4019,68.502,68.4019,68.4233,34454.0
2015-09-01 15:00:00,95.76,95.82,95.58,95.63,35616.0,68.4448,68.4877,68.3161,68.3519,35616.0
2015-09-01 15:05:00,95.61,95.76,95.53,95.68,35720.0,68.3376,68.4448,68.2804,68.3876,35720.0
2015-09-01 15:10:00,95.67,95.8,95.59,95.72,30004.0,68.3805,68.4734,68.3233,68.4162,30004.0
2015-09-01 15:15:00,95.72,95.75,95.61,95.63,37704.0,68.4162,68.4376,68.3376,68.3519,37704.0
2015-09-01 15:20:00,95.64,95.73,95.58,95.68,45985.0,68.359,68.4233,68.3161,68.3876,45985.0
2015-09-01 15:25:00,95.67,95.7,95.45,95.48,61804.0,68.3805,68.4019,68.2232,68.2447,61804.0
2015-09-01 15:30:00,95.48,95.53,95.41,95.48,83120.0,68.2447,68.2804,68.1946,68.2447,83120.0
2015-09-01 15:35:00,95.48,95.49,95.23,95.27,94954.0,68.2447,68.2518,68.066,68.0946,94954.0
2015-09-01 15:40:00,95.27,95.27,94.8,95.0,114999.0,68.0946,68.0946,67.7586,67.9016,114999.0
2015-09-01 15:45:00,94.99,95.27,94.88,95.08,126409.0,67.8944,68.0946,67.8158,67.9588,126409.0
2015-09-01 15:50:00,95.08,95.26,94.98,95.11,126262.0,67.9588,68.0874,67.8873,67.9802,126262.0
2015-09-01 15:55:00,95.12,95.42,95.03,95.22,234448.0,67.9873,68.2018,67.923,68.0588,234448.0
2015-09-02 09:30:00,96.29,96.4,95.66,95.69,66275.0,68.8236,68.9022,68.3733,68.3948,66275.0
2015-09-02 09:35:00,95.69,96.08,95.58,95.93,40070.0,68.3948,68.6735,68.3161,68.5663,40070.0
2015-09-02 09:40:00,95.94,96.1,95.76,95.86,69997.0,68.5734,68.6878,68.4448,68.5163,69997.0
2015-09-02 09:45:00,95.85,95.87,95.61,95.7,46520.0,68.5091,68.5234,68.3376,68.4019,46520.0
2015-09-02 09:50:00,95.7,95.89,95.7,95.87,31669.0,68.4019,68.5377,68.4019,68.5234,31669.0
2015-09-02 09:55:00,95.85,95.85,95.48,95.5,49193.0,68.5091,68.5091,68.2447,68.259,49193.0
2015-09-02 10:00:00,95.52,95.81,95.47,95.73,61050.0,68.2732,68.4805,68.2375,68.4233,61050.0
2015-09-02 10:05:00,95.73,95.94,95.73,95.8,45352.0,68.4233,68.5734,68.4233,68.4734,45352.0
2015-09-02 10:10:00,95.79,95.85,95.66,95.74,62530.0,68.4662,68.5091,68.3733,68.4305,62530.0
2015-09-02 10:15:00,95.72,95.79,95.39,95.39,44497.0,68.4162,68.4662,68.1803,68.1803,44497.0
2015-09-02 10:20:00,95.38,95.52,95.38,95.43,20991.0,68.1732,68.2732,68.1732,68.2089,20991.0
2015-09-02 10:25:00,95.43,95.48,95.32,95.38,26509.0,68.2089,68.2447,68.1303,68.1732,26509.0
2015-09-02 10:30:00,95.34,95.36,95.2,95.34,34361.0,68.1446,68.1589,68.0445,68.1446,34361.0
2015-09-02 10:35:00,95.32,95.43,95.3,95.32,20543.0,68.1303,68.2089,68.116,68.1303,20543.0
2015-09-02 10:40:00,95.34,95.39,95.31,95.34,14856.0,68.1446,68.1803,68.1231,68.1446,14856.0
2015-09-02 10:45:00,95.32,95.37,95.18,95.26,33670.0,68.1303,68.166,68.0302,68.0874,33670.0
2015-09-02 10:50:00,95.26,95.41,95.26,95.34,17406.0,68.0874,68.1946,68.0874,68.1446,17406.0
2015-09-02 10:55:00,95.33,95.55,95.33,95.53,27273.0,68.1374,68.2947,68.1374,68.2804,27273.0
2015-09-02 11:00:00,95.53,95.66,95.51,95.53,33016.0,68.2804,68.3733,68.2661,68.2804,33016.0
2015-09-02 11:05:00,95.54,95.66,95.49,95.61,27379.0,68.2875,68.3733,68.2518,68.3376,27379.0
2015-09-02 11:10:00,95.62,95.62,95.5,95.56,35241.0,68.3447,68.3447,68.259,68.3018,35241.0
2015-09-02 11:15:00,95.56,95.65,95.44,95.56,22390.0,68.3018,68.3662,68.2161,68.3018,22390.0
2015-09-02 11:20:00,95.57,95.72,95.53,95.68,32457.0,68.309,68.4162,68.2804,68.3876,32457.0
2015-09-02 11:25:00,95.68,95.75,95.58,95.64,32259.0,68.3876,68.4376,68.3161,68.359,32259.0
2015-09-02 11:30:00,95.63,95.68,95.53,95.57,27078.0,68.3519,68.3876,68.2804,68.309,27078.0
2015-09-02 11:35:00,95.56,95.57,95.44,95.5,33348.0,68.3018,68.309,68.2161,68.259,33348.0
2015-09-02 11:40:00,95.51,95.6,95.48,95.57,25414.0,68.2661,68.3304,68.2447,68.309,25414.0
2015-09-02 11:45:00,95.56,95.61,95.52,95.52,32149.0,68.3018,68.3376,68.2732,68.2732,32149.0
2015-09-02 11:50:00,95.51,95.53,95.43,95.48,25491.0,68.2661,68.2804,68.2089,68.2447,25491.0
2015-09-02 11:55:00,95.46,95.52,95.39,95.51,20990.0,68.2304,68.2732,68.1803,68.2661,20990.0
2015-09-02 12:00:00,95.51,95.53,95.38,95.41,29262.0,68.2661,68.2804,68.1732,68.1946,29262.0
2015-09-02 12:05:00,95.4,95.46,95.32,95.39,29158.0,68.1875,68.2304,68.1303,68.1803,29158.0
2015-09-02 12:10:00,95.41,95.47,95.34,95.44,29480.0,68.1946,68.2375,68.1446,68.2161,29480.0
2015-09-02 12:15:00,95.43,95.47,95.36,95.46,24960.0,68.2089,68.2375,68.1589,68.2304,24960.0
2015-09-02 12:20:00,95.47,95.56,95.41,95.54,30373.0,68.2375,68.3018,68.1946,68.2875,30373.0
2015-09-02 12:25:00,95.53,95.64,95.52,95.62,23745.0,68.2804,68.359,68.2732,68.3447,23745.0
2015-09-02 12:30:00,95.62,95.73,95.57,95.59,32319.0,68.3447,68.4233,68.309,68.3233,32319.0
2015-09-02 12:35:00,95.59,95.74,95.57,95.74,21802.0,68.3233,68.4305,68.309,68.4305,21802.0
2015-09-02 12:40:00,95.73,95.85,95.69,95.8,22132.0,68.4233,68.5091,68.3948,68.4734,22132.0
2015-09-02 12:45:00,95.79,95.86,95.74,95.84,52228.0,68.4662,68.5163,68.4305,68.502,52228.0
2015-09-02 12:50:00,95.83,95.85,95.68,95.7,40765.0,68.4948,68.5091,68.3876,68.4019,40765.0
2015-09-02 12:55:00,95.72,95.94,95.7,95.85,23553.0,68.4162,68.5734,68.4019,68.5091,23553.0
2015-09-02 13:00:00,95.84,95.92,95.77,95.83,25080.0,68.502,68.5591,68.4519,68.4948,25080.0
2015-09-02 13:05:00,95.82,95.85,95.74,95.82,35736.0,68.4877,68.5091,68.4305,68.4877,35736.0
2015-09-02 13:10:00,95.83,95.91,95.82,95.88,19018.0,68.4948,68.552,68.4877,68.5306,19018.0
2015-09-02 13:15:00,95.87,95.88,95.77,95.77,16461.0,68.5234,68.5306,68.4519,68.4519,16461.0
2015-09-02 13:20:00,95.77,95.96,95.76,95.94,21376.0,68.4519,68.5877,68.4448,68.5734,21376.0
2015-09-02 13:25:00,95.94,96.04,95.89,96.01,30657.0,68.5734,68.6449,68.5377,68.6235,30657.0
2015-09-02 13:30:00,95.99,96.02,95.9,95.93,28354.0,68.6092,68.6306,68.5449,68.5663,28354.0
2015-09-02 13:35:00,95.93,95.94,95.83,95.89,29690.0,68.5663,68.5734,68.4948,68.5377,29690.0
2015-09-02 13:40:00,95.9,95.96,95.86,95.95,26142.0,68.5449,68.5877,68.5163,68.5806,26142.0
2015-09-02 13:45:00,95.95,96.06,95.94,96.02,27651.0,68.5806,68.6592,68.5734,68.6306,27651.0
2015-09-02 13:50:00,96.0,96.05,95.91,96.01,30218.0,68.6163,68.6521,68.552,68.6235,30218.0
2015-09-02 13:55:00,96.01,96.04,95.97,95.98,16561.0,68.6235,68.6449,68.5949,68.602,16561.0
2015-09-02 14:00:00,95.98,96.13,95.93,96.0,30057.0,68.602,68.7092,68.5663,68.6163,30057.0
2015-09-02 14:05:00,95.98,96.16,95.96,96.1,27197.0,68.602,68.7307,68.5877,68.6878,27197.0
2015-09-02 14:10:00,96.13,96.28,96.13,96.25,25646.0,68.7092,68.8165,68.7092,68.795,25646.0
2015-09-02 14:15:00,96.26,96.3,96.21,96.25,27727.0,68.8022,68.8308,68.7664,68.795,27727.0
2015-09-02 14:20:00,96.25,96.29,96.22,96.26,26968.0,68.795,68.8236,68.7736,68.8022,26968.0
2015-09-02 14:25:00,96.27,96.3,96.16,96.25,38055.0,68.8093,68.8308,68.7307,68.795,38055.0
2015-09-02 14:30:00,96.27,96.29,96.17,96.26,48456.0,68.8093,68.8236,68.7378,68.8022,48456.0
2015-09-02 14:35:00,96.27,96.3,96.14,96.17,55336.0,68.8093,68.8308,68.7164,68.7378,55336.0
2015-09-02 14:40:00,96.17,96.21,95.91,95.99,35960.0,68.7378,68.7664,68.552,68.6092,35960.0
2015-09-02 14:45:00,95.96,96.03,95.9,96.0,22955.0,68.5877,68.6378,68.5449,68.6163,22955.0
2015-09-02 14:50:00,96.02,96.17,96.0,96.12,30745.0,68.6306,68.7378,68.6163,68.7021,30745.0
2015-09-02 14:55:00,96.13,96.17,96.03,96.15,24044.0,68.7092,68.7378,68.6378,68.7235,24044.0
2015-09-02 15:00:00,96.14,96.27,96.11,96.2,37406.0,68.7164,68.8093,68.695,68.7593,37406.0
2015-09-02 15:05:00,96.21,96.23,96.07,96.12,33763.0,68.7664,68.7807,68.6664,68.7021,33763.0
2015-09-02 15:10:00,96.12,96.16,95.99,96.01,32960.0,68.7021,68.7307,68.6092,68.6235,32960.0
2015-09-02 15:15:00,95.99,96.04,95.88,96.02,34574.0,68.6092,68.6449,68.5306,68.6306,34574.0
2015-09-02 15:20:00,96.02,96.06,95.92,95.98,28492.0,68.6306,68.6592,68.5591,68.602,28492.0
2015-09-02 15:25:00,95.99,96.18,95.99,96.14,34052.0,68.6092,68.745,68.6092,68.7164,34052.0
2015-09-02 15:30:00,96.14,96.27,96.12,96.23,39561.0,68.7164,68.8093,68.7021,68.7807,39561.0
2015-09-02 15:35:00,96.23,96.41,96.23,96.32,74526.0,68.7807,68.9094,68.7807,68.845,74526.0
2015-09-02 15:40:00,96.31,96.32,96.22,96.26,42045.0,68.8379,68.845,68.7736,68.8022,42045.0
2015-09-02 15:45:00,96.26,96.38,96.2,96.21,59481.0,68.8022,68.8879,68.7593,68.7664,59481.0
2015-09-02 15:50:00,96.22,96.46,96.21,96.39,64963.0,68.7736,68.9451,68.7664,68.8951,64963.0
2015-09-02 15:55:00,96.4,96.73,96.39,96.73,159431.0,68.9022,69.1381,68.8951,69.1381,159431.0
2015-09-03 09:30:00,97.19,97.22,96.92,96.99,48334.0,69.4669,69.4883,69.2739,69.3239,48334.0
2015-09-03 09:35:00,96.99,97.15,96.94,97.11,20277.0,69.3239,69.4383,69.2882,69.4097,20277.0
2015-09-03 09:40:00,97.12,97.33,97.04,97.11,28637.0,69.4169,69.5669,69.3597,69.4097,28637.0
2015-09-03 09:45:00,97.1,97.36,97.1,97.15,23527.0,69.4026,69.5884,69.4026,69.4383,23527.0
2015-09-03 09:50:00,97.17,97.36,97.17,97.26,20475.0,69.4526,69.5884,69.4526,69.5169,20475.0
2015-09-03 09:55:00,97.25,97.33,97.1,97.19,18514.0,69.5098,69.5669,69.4026,69.4669,18514.0
2015-09-03 10:00:00,97.2,97.28,97.02,97.19,21221.0,69.474,69.5312,69.3454,69.4669,21221.0
2015-09-03 10:05:00,97.19,97.22,97.11,97.13,25537.0,69.4669,69.4883,69.4097,69.424,25537.0
2015-09-03 10:10:00,97.13,97.15,97.01,97.11,28426.0,69.424,69.4383,69.3382,69.4097,28426.0
2015-09-03 10:15:00,97.12,97.28,97.08,97.26,34359.0,69.4169,69.5312,69.3883,69.5169,34359.0
2015-09-03 10:20:00,97.27,97.31,97.1,97.25,40995.0,69.5241,69.5527,69.4026,69.5098,40995.0
2015-09-03 10:25:00,97.25,97.43,97.25,97.38,109687.0,69.5098,69.6384,69.5098,69.6027,109687.0
2015-09-03 10:30:00,97.38,97.42,97.16,97.19,14864.0,69.6027,69.6313,69.4454,69.4669,14864.0
2015-09-03 10:35:00,97.18,97.22,97.13,97.18,25367.0,69.4597,69.4883,69.424,69.4597,25367.0
2015-09-03 10:40:00,97.2,97.25,97.14,97.18,36954.0,69.474,69.5098,69.4311,69.4597,36954.0
2015-09-03 10:45:00,97.19,97.28,97.16,97.22,23286.0,69.4669,69.5312,69.4454,69.4883,23286.0
2015-09-03 10:50:00,97.21,97.45,97.21,97.28,33674.0,69.4812,69.6527,69.4812,69.5312,33674.0
2015-09-03 10:55:00,97.28,97.34,97.26,97.32,18469.0,69.5312,69.5741,69.5169,69.5598,18469.0
2015-09-03 11:00:00,97.32,97.37,97.22,97.27,33392.0,69.5598,69.5955,69.4883,69.5241,33392.0
2015-09-03 11:05:00,97.25,97.37,97.24,97.29,38633.0,69.5098,69.5955,69.5026,69.5384,38633.0
2015-09-03 11:10:00,97.29,97.39,97.16,97.2,40238.0,69.5384,69.6098,69.4454,69.474,40238.0
2015-09-03 11:15:00,97.21,97.36,97.16,97.33,60233.0,69.4812,69.5884,69.4454,69.5669,60233.0
2015-09-03 11:20:00,97.33,97.41,97.28,97.3,45680.0,69.5669,69.6241,69.5312,69.5455,45680.0
2015-09-03 11:25:00,97.29,97.38,97.28,97.33,20456.0,69.5384,69.6027,69.5312,69.5669,20456.0
2015-09-03 11:30:00,97.35,97.35,97.24,97.27,24840.0,69.5812,69.5812,69.5026,69.5241,24840.0
2015-09-03 11:35:00,97.27,97.3,97.2,97.25,32036.0,69.5241,69.5455,69.474,69.5098,32036.0
2015-09-03 11:40:00,97.27,97.36,97.24,97.26,18898.0,69.5241,69.5884,69.5026,69.5169,18898.0
2015-09-03 11:45:00,97.26,97.35,97.24,97.29,42321.0,69.5169,69.5812,69.5026,69.5384,42321.0
2015-09-03 11:50:00,97.31,97.33,97.19,97.21,24410.0,69.5527,69.5669,69.4669,69.4812,24410.0
2015-09-03 11:55:00,97.22,97.24,97.18,97.21,24142.0,69.4883,69.5026,69.4597,69.4812,24142.0
2015-09-03 12:00:00,97.21,97.27,97.17,97.26,27462.0,69.4812,69.5241,69.4526,69.5169,27462.0
2015-09-03 12:05:00,97.26,97.34,97.26,97.28,17812.0,69.5169,69.5741,69.5169,69.5312,17812.0
2015-09-03 12:10:00,97.27,97.28,97.16,97.21,15830.0,69.5241,69.5312,69.4454,69.4812,15830.0
2015-09-03 12:15:00,97.22,97.26,97.21,97.22,20438.0,69.4883,69.5169,69.4812,69.4883,20438.0
2015-09-03 12:20:00,97.23,97.25,97.15,97.17,14463.0,69.4955,69.5098,69.4383,69.4526,14463.0
2015-09-03 12:25:00,97.17,97.19,97.11,97.16,12767.0,69.4526,69.4669,69.4097,69.4454,12767.0
2015-09-03 12:30:00,97.17,97.21,97.08,97.09,29005.0,69.4526,69.4812,69.3883,69.3954,29005.0
2015-09-03 12:35:00,97.08,97.13,97.01,97.03,26967.0,69.3883,69.424,69.3382,69.3525,26967.0
2015-09-03 12:40:00,97.03,97.03,96.89,96.95,63567.0,69.3525,69.3525,69.2525,69.2953,63567.0
2015-09-03 12:45:00,96.96,97.05,96.94,97.05,20963.0,69.3025,69.3668,69.2882,69.3668,20963.0
2015-09-03 12:50:00,97.08,97.12,97.03,97.11,19479.0,69.3883,69.4169,69.3525,69.4097,19479.0
2015-09-03 12:55:00,97.1,97.11,96.98,97.04,20677.0,69.4026,69.4097,69.3168,69.3597,20677.0
2015-09-03 13:00:00,97.04,97.08,96.98,97.02,22821.0,69.3597,69.3883,69.3168,69.3454,22821.0
2015-09-03 13:05:00,97.02,97.03,96.75,96.79,53130.0,69.3454,69.3525,69.1524,69.181,53130.0
2015-09-03 13:10:00,96.78,96.83,96.73,96.76,43495.0,69.1738,69.2096,69.1381,69.1595,43495.0
2015-09-03 13:15:00,96.76,96.89,96.74,96.89,40858.0,69.1595,69.2525,69.1452,69.2525,40858.0
2015-09-03 13:20:00,96.89,96.91,96.76,96.83,39415.0,69.2525,69.2668,69.1595,69.2096,39415.0
2015-09-03 13:25:00,96.82,97.0,96.81,96.91,43021.0,69.2024,69.3311,69.1953,69.2668,43021.0
2015-09-03 13:30:00,96.92,96.92,96.75,96.84,40343.0,69.2739,69.2739,69.1524,69.2167,40343.0
2015-09-03 13:35:00,96.84,96.85,96.73,96.79,29367.0,69.2167,69.2239,69.1381,69.181,29367.0
2015-09-03 13:40:00,96.78,96.78,96.69,96.71,30688.0,69.1738,69.1738,69.1095,69.1238,30688.0
2015-09-03 13:45:00,96.7,96.89,96.7,96.89,21109.0,69.1167,69.2525,69.1167,69.2525,21109.0
2015-09-03 13:50:00,96.88,96.88,96.63,96.82,25363.0,69.2453,69.2453,69.0666,69.2024,25363.0
2015-09-03 13:55:00,96.83,96.84,96.64,96.64,20474.0,69.2096,69.2167,69.0738,69.0738,20474.0
2015-09-03 14:00:00,96.65,96.67,96.56,96.66,30971.0,69.0809,69.0952,69.0166,69.0881,30971.0
2015-09-03 14:05:00,96.66,96.86,96.59,96.59,79628.0,69.0881,69.231,69.038,69.038,79628.0
2015-09-03 14:10:00,96.6,96.72,96.58,96.64,36626.0,69.0452,69.1309,69.0309,69.0738,36626.0
2015-09-03 14:15:00,96.63,96.73,96.63,96.73,19725.0,69.0666,69.1381,69.0666,69.1381,19725.0
2015-09-03 14:20:00,96.73,96.73,96.61,96.68,20480.0,69.1381,69.1381,69.0523,69.1024,20480.0
2015-09-03 14:25:00,96.67,96.81,96.66,96.8,33194.0,69.0952,69.1953,69.0881,69.1881,33194.0
2015-09-03 14:30:00,96.8,96.85,96.73,96.79,23558.0,69.1881,69.2239,69.1381,69.181,23558.0
2015-09-03 14:35:00,96.79,96.94,96.75,96.93,20985.0,69.181,69.2882,69.1524,69.281,20985.0
2015-09-03 14:40:00,96.93,97.11,96.91,97.08,48879.0,69.281,69.4097,69.2668,69.3883,48879.0
2015-09-03 14:45:00,97.09,97.09,96.94,96.99,14729.0,69.3954,69.3954,69.2882,69.3239,14729.0
2015-09-03 14:50:00,96.97,97.01,96.92,96.96,31675.0,69.3096,69.3382,69.2739,69.3025,31675.0
2015-09-03 14:55:00,96.93,96.99,96.82,96.98,28866.0,69.281,69.3239,69.2024,69.3168,28866.0
2015-09-03 15:00:00,96.98,97.06,96.98,97.02,28511.0,69.3168,69.374,69.3168,69.3454,28511.0
2015-09-03 15:05:00,97.01,97.08,96.78,96.81,40643.0,69.3382,69.3883,69.1738,69.1953,40643.0
2015-09-03 15:10:00,96.81,97.0,96.81,96.98,33458.0,69.1953,69.3311,69.1953,69.3168,33458.0
2015-09-03 15:15:00,96.98,96.99,96.82,96.86,27430.0,69.3168,69.3239,69.2024,69.231,27430.0
2015-09-03 15:20:00,96.86,96.96,96.79,96.83,38202.0,69.231,69.3025,69.181,69.2096,38202.0
2015-09-03 15:25:00,96.83,96.85,96.71,96.77,35770.0,69.2096,69.2239,69.1238,69.1667,35770.0
2015-09-03 15:30:00,96.76,96.76,96.62,96.63,62788.0,69.1595,69.1595,69.0595,69.0666,62788.0
2015-09-03 15:35:00,96.64,96.67,96.42,96.56,62632.0,69.0738,69.0952,68.9165,69.0166,62632.0
2015-09-03 15:40:00,96.56,96.75,96.46,96.62,53820.0,69.0166,69.1524,68.9451,69.0595,53820.0
2015-09-03 15:45:00,96.62,96.9,96.58,96.76,88540.0,69.0595,69.2596,69.0309,69.1595,88540.0
2015-09-03 15:50:00,96.76,96.88,96.73,96.86,64957.0,69.1595,69.2453,69.1381,69.231,64957.0
2015-09-03 15:55:00,96.87,97.03,96.74,96.74,127865.0,69.2382,69.3525,69.1452,69.1452,127865.0
2015-09-04 09:30:00,95.19,95.51,95.07,95.18,76667.0,68.0374,68.2661,67.9516,68.0302,76667.0
2015-09-04 09:35:00,95.12,95.44,95.12,95.27,33749.0,67.9873,68.2161,67.9873,68.0946,33749.0
2015-09-04 09:40:00,95.23,95.62,95.21,95.58,36741.0,68.066,68.3447,68.0517,68.3161,36741.0
2015-09-04 09:45:00,95.61,95.72,95.5,95.66,42168.0,68.3376,68.4162,68.259,68.3733,42168.0
2015-09-04 09:50:00,95.65,95.65,95.25,95.25,25286.0,68.3662,68.3662,68.0803,68.0803,25286.0
2015-09-04 09:55:00,95.33,95.46,95.26,95.44,14341.0,68.1374,68.2304,68.0874,68.2161,14341.0
2015-09-04 10:00:00,95.41,95.54,95.29,95.47,12270.0,68.1946,68.2875,68.1089,68.2375,12270.0
2015-09-04 10:05:00,95.47,95.48,95.35,95.41,10793.0,68.2375,68.2447,68.1517,68.1946,10793.0
2015-09-04 10:10:00,95.41,95.48,95.3,95.38,7845.0,68.1946,68.2447,68.116,68.1732,7845.0
2015-09-04 10:15:00,95.37,95.48,95.28,95.33,21464.0,68.166,68.2447,68.1017,68.1374,21464.0
2015-09-04 10:20:00,95.31,95.73,95.3,95.68,35836.0,68.1231,68.4233,68.116,68.3876,35836.0
2015-09-04 10:25:00,95.67,95.81,95.63,95.77,17081.0,68.3805,68.4805,68.3519,68.4519,17081.0
2015-09-04 10:30:00,95.76,95.91,95.73,95.85,29936.0,68.4448,68.552,68.4233,68.5091,29936.0
2015-09-04 10:35:00,95.84,95.87,95.76,95.85,16683.0,68.502,68.5234,68.4448,68.5091,16683.0
2015-09-04 10:40:00,95.86,95.9,95.61,95.65,16623.0,68.5163,68.5449,68.3376,68.3662,16623.0
2015-09-04 10:45:00,95.64,95.67,95.57,95.59,19845.0,68.359,68.3805,68.309,68.3233,19845.0
2015-09-04 10:50:00,95.58,95.65,95.53,95.62,15916.0,68.3161,68.3662,68.2804,68.3447,15916.0
2015-09-04 10:55:00,95.61,95.62,95.45,95.5,13650.0,68.3376,68.3447,68.2232,68.259,13650.0
2015-09-04 11:00:00,95.52,95.63,95.47,95.5,20769.0,68.2732,68.3519,68.2375,68.259,20769.0
2015-09-04 11:05:00,95.49,95.58,95.43,95.47,11878.0,68.2518,68.3161,68.2089,68.2375,11878.0
2015-09-04 11:10:00,95.47,95.54,95.42,95.54,14938.0,68.2375,68.2875,68.2018,68.2875,14938.0
2015-09-04 11:15:00,95.55,95.62,95.54,95.59,13205.0,68.2947,68.3447,68.2875,68.3233,13205.0
2015-09-04 11:20:00,95.57,95.58,95.51,95.57,12595.0,68.309,68.3161,68.2661,68.309,12595.0
2015-09-04 11:25:00,95.56,95.58,95.45,95.49,27974.0,68.3018,68.3161,68.2232,68.2518,27974.0
2015-09-04 11:30:00,95.47,95.49,95.36,95.42,25711.0,68.2375,68.2518,68.1589,68.2018,25711.0
2015-09-04 11:35:00,95.42,95.42,95.35,95.37,34335.0,68.2018,68.2018,68.1517,68.166,34335.0
2015-09-04 11:40:00,95.37,95.5,95.36,95.47,44515.0,68.166,68.259,68.1589,68.2375,44515.0
2015-09-04 11:45:00,95.46,95.58,95.43,95.57,12690.0,68.2304,68.3161,68.2089,68.309,12690.0
2015-09-04 11:50:00,95.57,95.59,95.49,95.5,9100.0,68.309,68.3233,68.2518,68.259,9100.0
2015-09-04 11:55:00,95.49,95.53,95.43,95.47,18410.0,68.2518,68.2804,68.2089,68.2375,18410.0
2015-09-04 12:00:00,95.47,95.51,95.35,95.36,24823.0,68.2375,68.2661,68.1517,68.1589,24823.0
2015-09-04 12:05:00,95.35,95.41,95.29,95.39,20351.0,68.1517,68.1946,68.1089,68.1803,20351.0
2015-09-04 12:10:00,95.39,95.4,95.26,95.28,10264.0,68.1803,68.1875,68.0874,68.1017,10264.0
2015-09-04 12:15:00,95.28,95.38,95.24,95.26,42233.0,68.1017,68.1732,68.0731,68.0874,42233.0
2015-09-04 12:20:00,95.25,95.25,95.18,95.2,19211.0,68.0803,68.0803,68.0302,68.0445,19211.0
2015-09-04 12:25:00,95.2,95.23,95.13,95.14,10570.0,68.0445,68.066,67.9945,68.0016,10570.0
2015-09-04 12:30:00,95.14,95.27,95.1,95.26,25583.0,68.0016,68.0946,67.973,68.0874,25583.0
2015-09-04 12:35:00,95.27,95.27,95.16,95.2,10804.0,68.0946,68.0946,68.0159,68.0445,10804.0
2015-09-04 12:40:00,95.19,95.2,95.1,95.12,13780.0,68.0374,68.0445,67.973,67.9873,13780.0
2015-09-04 12:45:00,95.11,95.21,95.09,95.19,22533.0,67.9802,68.0517,67.9659,68.0374,22533.0
2015-09-04 12:50:00,95.19,95.24,95.15,95.18,10166.0,68.0374,68.0731,68.0088,68.0302,10166.0
2015-09-04 12:55:00,95.17,95.17,95.08,95.1,32517.0,68.0231,68.0231,67.9588,67.973,32517.0
2015-09-04 13:00:00,95.11,95.12,95.03,95.06,34193.0,67.9802,67.9873,67.923,67.9445,34193.0
2015-09-04 13:05:00,95.05,95.14,95.05,95.08,18954.0,67.9373,68.0016,67.9373,67.9588,18954.0
2015-09-04 13:10:00,95.08,95.16,95.06,95.08,15564.0,67.9588,68.0159,67.9445,67.9588,15564.0
2015-09-04 13:15:00,95.08,95.16,95.06,95.08,11830.0,67.9588,68.0159,67.9445,67.9588,11830.0
2015-09-04 13:20:00,95.08,95.1,94.96,95.01,34987.0,67.9588,67.973,67.873,67.9087,34987.0
2015-09-04 13:25:00,95.02,95.02,94.94,94.98,14204.0,67.9159,67.9159,67.8587,67.8873,14204.0
2015-09-04 13:30:00,94.96,95.04,94.93,95.04,19940.0,67.873,67.9302,67.8515,67.9302,19940.0
2015-09-04 13:35:00,95.03,95.1,94.99,95.05,18343.0,67.923,67.973,67.8944,67.9373,18343.0
2015-09-04 13:40:00,95.03,95.09,94.94,94.95,19899.0,67.923,67.9659,67.8587,67.8658,19899.0
2015-09-04 13:45:00,94.96,95.01,94.9,94.94,13967.0,67.873,67.9087,67.8301,67.8587,13967.0
2015-09-04 13:50:00,94.94,94.99,94.92,94.92,17907.0,67.8587,67.8944,67.8444,67.8444,17907.0
2015-09-04 13:55:00,94.91,94.94,94.85,94.88,19826.0,67.8372,67.8587,67.7944,67.8158,19826.0
2015-09-04 14:00:00,94.87,94.89,94.79,94.85,30273.0,67.8087,67.823,67.7515,67.7944,30273.0
2015-09-04 14:05:00,94.85,94.88,94.8,94.81,21862.0,67.7944,67.8158,67.7586,67.7658,21862.0
2015-09-04 14:10:00,94.8,94.94,94.8,94.91,16788.0,67.7586,67.8587,67.7586,67.8372,16788.0
2015-09-04 14:15:00,94.9,94.95,94.84,94.84,32087.0,67.8301,67.8658,67.7872,67.7872,32087.0
2015-09-04 14:20:00,94.86,94.86,94.71,94.73,44328.0,67.8015,67.8015,67.6943,67.7086,44328.0
2015-09-04 14:25:00,94.74,94.8,94.65,94.74,15859.0,67.7157,67.7586,67.6514,67.7157,15859.0
2015-09-04 14:30:00,94.75,94.8,94.69,94.72,18593.0,67.7229,67.7586,67.68,67.7014,18593.0
2015-09-04 14:35:00,94.72,94.78,94.66,94.71,19428.0,67.7014,67.7443,67.6586,67.6943,19428.0
2015-09-04 14:40:00,94.72,94.79,94.69,94.79,22714.0,67.7014,67.7515,67.68,67.7515,22714.0
2015-09-04 14:45:00,94.8,94.97,94.76,94.91,45869.0,67.7586,67.8801,67.73,67.8372,45869.0
2015-09-04 14:50:00,94.9,94.92,94.81,94.86,17001.0,67.8301,67.8444,67.7658,67.8015,17001.0
2015-09-04 14:55:00,94.87,94.98,94.8,94.98,33493.0,67.8087,67.8873,67.7586,67.8873,33493.0
2015-09-04 15:00:00,94.98,95.04,94.91,94.96,26597.0,67.8873,67.9302,67.8372,67.873,26597.0
2015-09-04 15:05:00,94.95,95.02,94.94,94.95,31792.0,67.8658,67.9159,67.8587,67.8658,31792.0
2015-09-04 15:10:00,94.96,94.97,94.83,94.88,25478.0,67.873,67.8801,67.7801,67.8158,25478.0
2015-09-04 15:15:00,94.9,94.97,94.81,94.95,37298.0,67.8301,67.8801,67.7658,67.8658,37298.0
2015-09-04 15:20:00,94.95,95.01,94.9,94.95,49516.0,67.8658,67.9087,67.8301,67.8658,49516.0
2015-09-04 15:25:00,94.95,95.11,94.9,95.11,51798.0,67.8658,67.9802,67.8301,67.9802,51798.0
2015-09-04 15:30:00,95.11,95.37,95.04,95.3,55341.0,67.9802,68.166,67.9302,68.116,55341.0
2015-09-04 15:35:00,95.31,95.44,95.28,95.31,62055.0,68.1231,68.2161,68.1017,68.1231,62055.0
2015-09-04 15:40:00,95.3,95.45,95.28,95.38,70942.0,68.116,68.2232,68.1017,68.1732,70942.0
2015-09-04 15:45:00,95.37,95.68,95.37,95.66,118829.0,68.166,68.3876,68.166,68.3733,118829.0
2015-09-04 15:50:00,95.67,95.67,95.46,95.58,162572.0,68.3805,68.3805,68.2304,68.3161,162572.0
2015-09-04 15:55:00,95.58,95.66,95.31,95.31,409998.0,68.3161,68.3733,68.1231,68.1231,409998.0
2015-09-08 09:30:00,96.83,96.86,96.76,96.8,32203.0,69.2096,69.231,69.1595,69.1881,32203.0
2015-09-08 09:35:00,96.83,96.83,96.56,96.59,51393.0,69.2096,69.2096,69.0166,69.038,51393.0
2015-09-08 09:40:00,96.59,96.9,96.55,96.89,25382.0,69.038,69.2596,69.0094,69.2525,25382.0
2015-09-08 09:45:00,96.9,96.97,96.86,96.97,39231.0,69.2596,69.3096,69.231,69.3096,39231.0
2015-09-08 09:50:00,96.97,96.97,96.68,96.78,34396.0,69.3096,69.3096,69.1024,69.1738,34396.0
2015-09-08 09:55:00,96.78,96.83,96.74,96.81,23816.0,69.1738,69.2096,69.1452,69.1953,23816.0
2015-09-08 10:00:00,96.81,96.95,96.8,96.87,44343.0,69.1953,69.2953,69.1881,69.2382,44343.0
2015-09-08 10:05:00,96.88,97.04,96.86,96.89,47719.0,69.2453,69.3597,69.231,69.2525,47719.0
2015-09-08 10:10:00,96.9,97.01,96.86,96.9,23420.0,69.2596,69.3382,69.231,69.2596,23420.0
2015-09-08 10:15:00,96.91,96.91,96.67,96.67,19206.0,69.2668,69.2668,69.0952,69.0952,19206.0
2015-09-08 10:20:00,96.66,96.66,96.52,96.57,17718.0,69.0881,69.0881,68.988,69.0237,17718.0
2015-09-08 10:25:00,96.55,96.69,96.5,96.63,22165.0,69.0094,69.1095,68.9737,69.0666,22165.0
2015-09-08 10:30:00,96.66,96.68,96.53,96.55,22458.0,69.0881,69.1024,68.9951,69.0094,22458.0
2015-09-08 10:35:00,96.55,96.6,96.5,96.54,23260.0,69.0094,69.0452,68.9737,69.0023,23260.0
2015-09-08 10:40:00,96.53,96.57,96.46,96.52,32183.0,68.9951,69.0237,68.9451,68.988,32183.0
2015-09-08 10:45:00,96.51,96.55,96.46,96.47,34619.0,68.9809,69.0094,68.9451,68.9523,34619.0
2015-09-08 10:50:00,96.47,96.5,96.38,96.38,18387.0,68.9523,68.9737,68.8879,68.8879,18387.0
2015-09-08 10:55:00,96.37,96.6,96.34,96.55,23331.0,68.8808,69.0452,68.8593,69.0094,23331.0
2015-09-08 11:00:00,96.54,96.54,96.47,96.5,29420.0,69.0023,69.0023,68.9523,68.9737,29420.0
2015-09-08 11:05:00,96.5,96.57,96.42,96.51,17822.0,68.9737,69.0237,68.9165,68.9809,17822.0
2015-09-08 11:10:00,96.52,96.61,96.52,96.53,18817.0,68.988,69.0523,68.988,68.9951,18817.0
2015-09-08 11:15:00,96.52,96.63,96.52,96.57,12607.0,68.988,69.0666,68.988,69.0237,12607.0
2015-09-08 11:20:00,96.54,96.64,96.49,96.63,17760.0,69.0023,69.0738,68.9666,69.0666,17760.0
2015-09-08 11:25:00,96.62,96.62,96.48,96.49,16680.0,69.0595,69.0595,68.9594,68.9666,16680.0
2015-09-08 11:30:00,96.5,96.53,96.4,96.44,15604.0,68.9737,68.9951,68.9022,68.9308,15604.0
2015-09-08 11:35:00,96.45,96.57,96.43,96.49,12772.0,68.938,69.0237,68.9237,68.9666,12772.0
2015-09-08 11:40:00,96.46,96.53,96.45,96.49,16062.0,68.9451,68.9951,68.938,68.9666,16062.0
2015-09-08 11:45:00,96.5,96.52,96.46,96.5,10122.0,68.9737,68.988,68.9451,68.9737,10122.0
2015-09-08 11:50:00,96.51,96.55,96.44,96.47,13415.0,68.9809,69.0094,68.9308,68.9523,13415.0
2015-09-08 11:55:00,96.46,96.54,96.44,96.53,18443.0,68.9451,69.0023,68.9308,68.9951,18443.0
2015-09-08 12:00:00,96.52,96.59,96.47,96.58,10978.0,68.988,69.038,68.9523,69.0309,10978.0
2015-09-08 12:05:00,96.6,96.62,96.56,96.59,12872.0,69.0452,69.0595,69.0166,69.038,12872.0
2015-09-08 12:10:00,96.59,96.76,96.59,96.76,20289.0,69.038,69.1595,69.038,69.1595,20289.0
2015-09-08 12:15:00,96.76,96.86,96.74,96.86,16390.0,69.1595,69.231,69.1452,69.231,16390.0
2015-09-08 12:20:00,96.86,96.94,96.85,96.91,13742.0,69.231,69.2882,69.2239,69.2668,13742.0
2015-09-08 12:25:00,96.91,97.02,96.89,97.0,16666.0,69.2668,69.3454,69.2525,69.3311,16666.0
2015-09-08 12:30:00,97.03,97.07,96.96,96.97,10957.0,69.3525,69.3811,69.3025,69.3096,10957.0
2015-09-08 12:35:00,96.98,97.02,96.93,96.96,14077.0,69.3168,69.3454,69.281,69.3025,14077.0
2015-09-08 12:40:00,96.95,96.97,96.88,96.95,22506.0,69.2953,69.3096,69.2453,69.2953,22506.0
2015-09-08 12:45:00,96.94,96.97,96.91,96.96,15239.0,69.2882,69.3096,69.2668,69.3025,15239.0
2015-09-08 12:50:00,96.96,96.98,96.87,96.93,12127.0,69.3025,69.3168,69.2382,69.281,12127.0
2015-09-08 12:55:00,96.91,96.91,96.79,96.81,11816.0,69.2668,69.2668,69.181,69.1953,11816.0
2015-09-08 13:00:00,96.81,96.86,96.81,96.82,18762.0,69.1953,69.231,69.1953,69.2024,18762.0
2015-09-08 13:05:00,96.81,96.85,96.74,96.85,18006.0,69.1953,69.2239,69.1452,69.2239,18006.0
2015-09-08 13:10:00,96.83,96.93,96.83,96.9,10632.0,69.2096,69.281,69.2096,69.2596,10632.0
2015-09-08 13:15:00,96.89,96.94,96.84,96.85,10807.0,69.2525,69.2882,69.2167,69.2239,10807.0
2015-09-08 13:20:00,96.84,96.9,96.81,96.87,12611.0,69.2167,69.2596,69.1953,69.2382,12611.0
2015-09-08 13:25:00,96.86,96.88,96.81,96.88,12973.0,69.231,69.2453,69.1953,69.2453,12973.0
2015-09-08 13:30:00,96.88,96.94,96.79,96.94,12879.0,69.2453,69.2882,69.181,69.2882,12879.0
2015-09-08 13:35:00,96.93,97.01,96.92,97.0,14637.0,69.281,69.3382,69.2739,69.3311,14637.0
2015-09-08 13:40:00,97.0,97.06,97.0,97.01,17028.0,69.3311,69.374,69.3311,69.3382,17028.0
2015-09-08 13:45:00,97.01,97.1,97.01,97.09,13700.0,69.3382,69.4026,69.3382,69.3954,13700.0
2015-09-08 13:50:00,97.09,97.14,97.08,97.13,14227.0,69.3954,69.4311,69.3883,69.424,14227.0
2015-09-08 13:55:00,97.13,97.18,97.12,97.17,15724.0,69.424,69.4597,69.4169,69.4526,15724.0
2015-09-08 14:00:00,97.18,97.28,97.18,97.25,24355.0,69.4597,69.5312,69.4597,69.5098,24355.0
2015-09-08 14:05:00,97.26,97.33,97.26,97.31,22973.0,69.5169,69.5669,69.5169,69.5527,22973.0
2015-09-08 14:10:00,97.3,97.3,97.17,97.24,19977.0,69.5455,69.5455,69.4526,69.5026,19977.0
2015-09-08 14:15:00,97.25,97.35,97.25,97.29,28615.0,69.5098,69.5812,69.5098,69.5384,28615.0
2015-09-08 14:20:00,97.29,97.37,97.29,97.37,18635.0,69.5384,69.5955,69.5384,69.5955,18635.0
2015-09-08 14:25:00,97.38,97.44,97.37,97.42,19133.0,69.6027,69.6456,69.5955,69.6313,19133.0
2015-09-08 14:30:00,97.43,97.48,97.42,97.46,27022.0,69.6384,69.6742,69.6313,69.6599,27022.0
2015-09-08 14:35:00,97.48,97.69,97.48,97.65,53063.0,69.6742,69.8243,69.6742,69.7957,53063.0
2015-09-08 14:40:00,97.67,97.71,97.64,97.67,30385.0,69.81,69.8386,69.7885,69.81,30385.0
2015-09-08 14:45:00,97.68,97.71,97.63,97.64,44572.0,69.8171,69.8386,69.7814,69.7885,44572.0
2015-09-08 14:50:00,97.64,97.75,97.63,97.73,32091.0,69.7885,69.8671,69.7814,69.8529,32091.0
2015-09-08 14:55:00,97.73,97.77,97.64,97.67,33466.0,69.8529,69.8814,69.7885,69.81,33466.0
2015-09-08 15:00:00,97.66,97.72,97.66,97.7,36108.0,69.8028,69.8457,69.8028,69.8314,36108.0
2015-09-08 15:05:00,97.7,97.7,97.57,97.66,43510.0,69.8314,69.8314,69.7385,69.8028,43510.0
2015-09-08 15:10:00,97.65,97.74,97.65,97.66,41839.0,69.7957,69.86,69.7957,69.8028,41839.0
2015-09-08 15:15:00,97.65,97.72,97.62,97.64,39069.0,69.7957,69.8457,69.7742,69.7885,39069.0
2015-09-08 15:20:00,97.63,97.64,97.55,97.6,56145.0,69.7814,69.7885,69.7242,69.7599,56145.0
2015-09-08 15:25:00,97.6,97.81,97.58,97.81,47022.0,69.7599,69.91,69.7456,69.91,47022.0
2015-09-08 15:30:00,97.8,97.8,97.7,97.72,34511.0,69.9029,69.9029,69.8314,69.8457,34511.0
2015-09-08 15:35:00,97.72,97.91,97.72,97.89,65709.0,69.8457,69.9815,69.8457,69.9672,65709.0
2015-09-08 15:40:00,97.89,97.9,97.83,97.87,47915.0,69.9672,69.9744,69.9243,69.9529,47915.0
2015-09-08 15:45:00,97.86,97.92,97.85,97.9,71721.0,69.9458,69.9887,69.9386,69.9744,71721.0
2015-09-08 15:50:00,97.9,97.91,97.82,97.9,117444.0,69.9744,69.9815,69.9172,69.9744,117444.0
2015-09-08 15:55:00,97.9,97.98,97.87,97.89,177271.0,69.9744,70.0315,69.9529,69.9672,177271.0
2015-09-09 09:30:00,98.65,98.86,98.62,98.84,40572.0,70.5104,70.6605,70.489,70.6462,40572.0
2015-09-09 09:35:00,98.79,98.83,98.47,98.47,27015.0,70.6105,70.6391,70.3818,70.3818,27015.0
2015-09-09 09:40:00,98.53,98.57,98.3,98.34,22363.0,70.4247,70.4532,70.2603,70.2889,22363.0
2015-09-09 09:45:00,98.31,98.37,98.19,98.24,66332.0,70.2674,70.3103,70.1816,70.2174,66332.0
2015-09-09 09:50:00,98.26,98.37,98.23,98.37,22500.0,70.2317,70.3103,70.2102,70.3103,22500.0
2015-09-09 09:55:00,98.37,98.51,98.34,98.44,59112.0,70.3103,70.4104,70.2889,70.3603,59112.0
2015-09-09 10:00:00,98.48,98.49,98.36,98.37,72566.0,70.3889,70.3961,70.3031,70.3103,72566.0
2015-09-09 10:05:00,98.35,98.36,98.16,98.21,27682.0,70.296,70.3031,70.1602,70.1959,27682.0
2015-09-09 10:10:00,98.2,98.24,98.11,98.11,27423.0,70.1888,70.2174,70.1245,70.1245,27423.0
2015-09-09 10:15:00,98.12,98.18,98.03,98.04,24484.0,70.1316,70.1745,70.0673,70.0744,24484.0
2015-09-09 10:20:00,98.05,98.08,97.98,98.02,23304.0,70.0816,70.103,70.0315,70.0601,23304.0
2015-09-09 10:25:00,98.03,98.04,97.91,97.94,20619.0,70.0673,70.0744,69.9815,70.0029,20619.0
2015-09-09 10:30:00,97.92,97.97,97.86,97.86,43591.0,69.9887,70.0244,69.9458,69.9458,43591.0
2015-09-09 10:35:00,97.86,97.87,97.69,97.79,27255.0,69.9458,69.9529,69.8243,69.8957,27255.0
2015-09-09 10:40:00,97.79,97.88,97.77,97.87,40181.0,69.8957,69.9601,69.8814,69.9529,40181.0
2015-09-09 10:45:00,97.86,97.93,97.81,97.9,17258.0,69.9458,69.9958,69.91,69.9744,17258.0
2015-09-09 10:50:00,97.9,97.9,97.72,97.73,17616.0,69.9744,69.9744,69.8457,69.8529,17616.0
2015-09-09 10:55:00,97.73,97.84,97.73,97.81,23686.0,69.8529,69.9315,69.8529,69.91,23686.0
2015-09-09 11:00:00,97.81,97.86,97.76,97.86,17877.0,69.91,69.9458,69.8743,69.9458,17877.0
2015-09-09 11:05:00,97.87,97.91,97.85,97.9,9540.0,69.9529,69.9815,69.9386,69.9744,9540.0
2015-09-09 11:10:00,97.9,98.04,97.89,98.04,25915.0,69.9744,70.0744,69.9672,70.0744,25915.0
2015-09-09 11:15:00,98.05,98.1,98.05,98.06,16747.0,70.0816,70.1173,70.0816,70.0887,16747.0
2015-09-09 11:20:00,98.07,98.07,97.94,97.99,16504.0,70.0959,70.0959,70.0029,70.0387,16504.0
2015-09-09 11:25:00,98.0,98.03,97.91,97.93,17456.0,70.0458,70.0673,69.9815,69.9958,17456.0
2015-09-09 11:30:00,97.94,98.0,97.89,97.95,48748.0,70.0029,70.0458,69.9672,70.0101,48748.0
2015-09-09 11:35:00,97.94,98.01,97.93,97.98,18290.0,70.0029,70.053,69.9958,70.0315,18290.0
2015-09-09 11:40:00,97.98,97.98,97.84,97.88,19287.0,70.0315,70.0315,69.9315,69.9601,19287.0
2015-09-09 11:45:00,97.87,97.91,97.83,97.84,13175.0,69.9529,69.9815,69.9243,69.9315,13175.0
2015-09-09 11:50:00,97.84,97.84,97.75,97.79,18321.0,69.9315,69.9315,69.8671,69.8957,18321.0
2015-09-09 11:55:00,97.79,97.86,97.79,97.83,12672.0,69.8957,69.9458,69.8957,69.9243,12672.0
2015-09-09 12:00:00,97.82,97.87,97.79,97.81,10789.0,69.9172,69.9529,69.8957,69.91,10789.0
2015-09-09 12:05:00,97.8,97.9,97.78,97.87,21716.0,69.9029,69.9744,69.8886,69.9529,21716.0
2015-09-09 12:10:00,97.85,97.9,97.84,97.88,16667.0,69.9386,69.9744,69.9315,69.9601,16667.0
2015-09-09 12:15:00,97.89,98.03,97.89,98.03,16199.0,69.9672,70.0673,69.9672,70.0673,16199.0
2015-09-09 12:20:00,98.03,98.05,97.99,98.0,37295.0,70.0673,70.0816,70.0387,70.0458,37295.0
2015-09-09 12:25:00,98.01,98.07,97.93,98.07,14188.0,70.053,70.0959,69.9958,70.0959,14188.0
2015-09-09 12:30:00,98.09,98.12,98.02,98.04,17922.0,70.1102,70.1316,70.0601,70.0744,17922.0
2015-09-09 12:35:00,98.04,98.12,98.01,98.12,17074.0,70.0744,70.1316,70.053,70.1316,17074.0
2015-09-09 12:40:00,98.11,98.15,98.1,98.13,13486.0,70.1245,70.153,70.1173,70.1388,13486.0
2015-09-09 12:45:00,98.15,98.16,98.08,98.08,14039.0,70.153,70.1602,70.103,70.103,14039.0
2015-09-09 12:50:00,98.08,98.09,97.98,98.07,10654.0,70.103,70.1102,70.0315,70.0959,10654.0
2015-09-09 12:55:00,98.06,98.07,98.0,98.07,7688.0,70.0887,70.0959,70.0458,70.0959,7688.0
2015-09-09 13:00:00,98.06,98.17,98.0,98.17,26738.0,70.0887,70.1673,70.0458,70.1673,26738.0
2015-09-09 13:05:00,98.16,98.19,98.1,98.14,9296.0,70.1602,70.1816,70.1173,70.1459,9296.0
2015-09-09 13:10:00,98.15,98.16,98.09,98.11,12634.0,70.153,70.1602,70.1102,70.1245,12634.0
2015-09-09 13:15:00,98.13,98.24,98.13,98.22,20649.0,70.1388,70.2174,70.1388,70.2031,20649.0
2015-09-09 13:20:00,98.23,98.23,98.1,98.12,9216.0,70.2102,70.2102,70.1173,70.1316,9216.0
2015-09-09 13:25:00,98.11,98.11,97.9,97.94,20168.0,70.1245,70.1245,69.9744,70.0029,20168.0
2015-09-09 13:30:00,97.93,97.94,97.82,97.87,27552.0,69.9958,70.0029,69.9172,69.9529,27552.0
2015-09-09 13:35:00,97.87,97.87,97.79,97.8,15905.0,69.9529,69.9529,69.8957,69.9029,15905.0
2015-09-09 13:40:00,97.8,97.85,97.77,97.81,22046.0,69.9029,69.9386,69.8814,69.91,22046.0
2015-09-09 13:45:00,97.81,97.88,97.78,97.87,18921.0,69.91,69.9601,69.8886,69.9529,18921.0
2015-09-09 13:50:00,97.83,97.83,97.71,97.78,26674.0,69.9243,69.9243,69.8386,69.8886,26674.0
2015-09-09 13:55:00,97.78,97.79,97.71,97.74,23863.0,69.8886,69.8957,69.8386,69.86,23863.0
2015-09-09 14:00:00,97.75,97.82,97.69,97.8,27780.0,69.8671,69.9172,69.8243,69.9029,27780.0
2015-09-09 14:05:00,97.8,97.88,97.75,97.84,21572.0,69.9029,69.9601,69.8671,69.9315,21572.0
2015-09-09 14:10:00,97.84,97.92,97.84,97.86,18421.0,69.9315,69.9887,69.9315,69.9458,18421.0
2015-09-09 14:15:00,97.88,97.94,97.83,97.89,20956.0,69.9601,70.0029,69.9243,69.9672,20956.0
2015-09-09 14:20:00,97.9,97.9,97.75,97.8,20043.0,69.9744,69.9744,69.8671,69.9029,20043.0
2015-09-09 14:25:00,97.79,97.83,97.6,97.72,28712.0,69.8957,69.9243,69.7599,69.8457,28712.0
2015-09-09 14:30:00,97.71,97.74,97.62,97.68,18407.0,69.8386,69.86,69.7742,69.8171,18407.0
2015-09-09 14:35:00,97.68,97.79,97.67,97.69,15588.0,69.8171,69.8957,69.81,69.8243,15588.0
2015-09-09 14:40:00,97.69,97.72,97.52,97.58,35535.0,69.8243,69.8457,69.7028,69.7456,35535.0
2015-09-09 14:45:00,97.58,97.7,97.58,97.67,27258.0,69.7456,69.8314,69.7456,69.81,27258.0
2015-09-09 14:50:00,97.66,97.8,97.65,97.76,18572.0,69.8028,69.9029,69.7957,69.8743,18572.0
2015-09-09 14:55:00,97.76,97.78,97.72,97.72,19652.0,69.8743,69.8886,69.8457,69.8457,19652.0
2015-09-09 15:00:00,97.72,97.85,97.59,97.85,30828.0,69.8457,69.9386,69.7528,69.9386,30828.0
2015-09-09 15:05:00,97.85,97.91,97.8,97.84,24563.0,69.9386,69.9815,69.9029,69.9315,24563.0
2015-09-09 15:10:00,97.85,97.9,97.61,97.76,37531.0,69.9386,69.9744,69.7671,69.8743,37531.0
2015-09-09 15:15:00,97.75,97.91,97.63,97.82,33202.0,69.8671,69.9815,69.7814,69.9172,33202.0
2015-09-09 15:20:00,97.81,97.86,97.71,97.75,47990.0,69.91,69.9458,69.8386,69.8671,47990.0
2015-09-09 15:25:00,97.76,97.76,97.43,97.54,44947.0,69.8743,69.8743,69.6384,69.717,44947.0
2015-09-09 15:30:00,97.54,97.54,97.24,97.37,67755.0,69.717,69.717,69.5026,69.5955,67755.0
2015-09-09 15:35:00,97.38,97.44,97.27,97.29,45213.0,69.6027,69.6456,69.5241,69.5384,45213.0
2015-09-09 15:40:00,97.27,97.29,97.06,97.08,56129.0,69.5241,69.5384,69.374,69.3883,56129.0
2015-09-09 15:45:00,97.07,97.12,96.93,97.03,61708.0,69.3811,69.4169,69.281,69.3525,61708.0
2015-09-09 15:50:00,97.03,97.1,96.9,96.93,62582.0,69.3525,69.4026,69.2596,69.281,62582.0
2015-09-09 15:55:00,96.93,97.14,96.89,97.06,115982.0,69.281,69.4311,69.2525,69.374,115982.0
2015-09-10 09:30:00,97.05,97.2,96.82,97.17,60035.0,69.3668,69.474,69.2024,69.4526,60035.0
2015-09-10 09:35:00,97.12,97.18,96.94,97.11,19265.0,69.4169,69.4597,69.2882,69.4097,19265.0
2015-09-10 09:40:00,97.1,97.28,97.05,97.11,42152.0,69.4026,69.5312,69.3668,69.4097,42152.0
2015-09-10 09:45:00,97.14,97.34,97.14,97.33,22900.0,69.4311,69.5741,69.4311,69.5669,22900.0
2015-09-10 09:50:00,97.33,97.42,97.16,97.19,55091.0,69.5669,69.6313,69.4454,69.4669,55091.0
2015-09-10 09:55:00,97.18,97.19,96.95,96.95,47625.0,69.4597,69.4669,69.2953,69.2953,47625.0
2015-09-10 10:00:00,96.99,97.17,96.96,97.04,37705.0,69.3239,69.4526,69.3025,69.3597,37705.0
2015-09-10 10:05:00,97.05,97.17,96.94,96.97,51505.0,69.3668,69.4526,69.2882,69.3096,51505.0
2015-09-10 10:10:00,96.96,97.05,96.85,96.97,19944.0,69.3025,69.3668,69.2239,69.3096,19944.0
2015-09-10 10:15:00,97.0,97.12,96.9,97.12,23171.0,69.3311,69.4169,69.2596,69.4169,23171.0
2015-09-10 10:20:00,97.13,97.16,97.0,97.02,19254.0,69.424,69.4454,69.3311,69.3454,19254.0
2015-09-10 10:25:00,97.02,97.08,96.97,97.04,13072.0,69.3454,69.3883,69.3096,69.3597,13072.0
2015-09-10 10:30:00,97.08,97.29,97.07,97.29,15628.0,69.3883,69.5384,69.3811,69.5384,15628.0
2015-09-10 10:35:00,97.3,97.41,97.3,97.33,20023.0,69.5455,69.6241,69.5455,69.5669,20023.0
2015-09-10 10:40:00,97.34,97.38,97.27,97.28,33765.0,69.5741,69.6027,69.5241,69.5312,33765.0
2015-09-10 10:45:00,97.29,97.4,97.29,97.39,19963.0,69.5384,69.617,69.5384,69.6098,19963.0
2015-09-10 10:50:00,97.4,97.47,97.29,97.32,26991.0,69.617,69.667,69.5384,69.5598,26991.0
2015-09-10 10:55:00,97.33,97.37,97.29,97.35,29286.0,69.5669,69.5955,69.5384,69.5812,29286.0
2015-09-10 11:00:00,97.34,97.37,97.21,97.21,40899.0,69.5741,69.5955,69.4812,69.4812,40899.0
2015-09-10 11:05:00,97.22,97.29,97.13,97.14,39587.0,69.4883,69.5384,69.424,69.4311,39587.0
2015-09-10 11:10:00,97.16,97.21,97.06,97.07,24698.0,69.4454,69.4812,69.374,69.3811,24698.0
2015-09-10 11:15:00,97.1,97.11,96.87,96.87,61099.0,69.4026,69.4097,69.2382,69.2382,61099.0
2015-09-10 11:20:00,96.88,96.91,96.8,96.87,20586.0,69.2453,69.2668,69.1881,69.2382,20586.0
2015-09-10 11:25:00,96.87,96.95,96.78,96.9,24110.0,69.2382,69.2953,69.1738,69.2596,24110.0
2015-09-10 11:30:00,96.91,97.01,96.9,96.94,16234.0,69.2668,69.3382,69.2596,69.2882,16234.0
2015-09-10 11:35:00,96.92,97.14,96.91,97.13,17232.0,69.2739,69.4311,69.2668,69.424,17232.0
2015-09-10 11:40:00,97.15,97.21,97.09,97.21,11273.0,69.4383,69.4812,69.3954,69.4812,11273.0
2015-09-10 11:45:00,97.23,97.29,97.13,97.14,16957.0,69.4955,69.5384,69.424,69.4311,16957.0
2015-09-10 11:50:00,97.14,97.17,97.04,97.16,12923.0,69.4311,69.4526,69.3597,69.4454,12923.0
2015-09-10 11:55:00,97.17,97.22,97.07,97.16,30031.0,69.4526,69.4883,69.3811,69.4454,30031.0
2015-09-10 12:00:00,97.17,97.2,97.07,97.17,25551.0,69.4526,69.474,69.3811,69.4526,25551.0
2015-09-10 12:05:00,97.18,97.3,97.11,97.3,15634.0,69.4597,69.5455,69.4097,69.5455,15634.0
2015-09-10 12:10:00,97.31,97.31,97.19,97.23,12257.0,69.5527,69.5527,69.4669,69.4955,12257.0
2015-09-10 12:15:00,97.24,97.28,97.04,97.04,14952.0,69.5026,69.5312,69.3597,69.3597,14952.0
2015-09-10 12:20:00,97.04,97.12,97.01,97.06,15254.0,69.3597,69.4169,69.3382,69.374,15254.0
2015-09-10 12:25:00,97.07,97.11,96.94,96.98,22149.0,69.3811,69.4097,69.2882,69.3168,22149.0
2015-09-10 12:30:00,96.99,97.1,96.94,97.07,15548.0,69.3239,69.4026,69.2882,69.3811,15548.0
2015-09-10 12:35:00,97.07,97.14,97.03,97.11,13154.0,69.3811,69.4311,69.3525,69.4097,13154.0
2015-09-10 12:40:00,97.11,97.11,97.02,97.09,27883.0,69.4097,69.4097,69.3454,69.3954,27883.0
2015-09-10 12:45:00,97.1,97.23,97.07,97.2,20496.0,69.4026,69.4955,69.3811,69.474,20496.0
2015-09-10 12:50:00,97.2,97.21,97.14,97.21,12001.0,69.474,69.4812,69.4311,69.4812,12001.0
2015-09-10 12:55:00,97.18,97.22,97.06,97.13,19687.0,69.4597,69.4883,69.374,69.424,19687.0
2015-09-10 13:00:00,97.12,97.12,97.02,97.08,10674.0,69.4169,69.4169,69.3454,69.3883,10674.0
2015-09-10 13:05:00,97.09,97.21,97.08,97.15,14308.0,69.3954,69.4812,69.3883,69.4383,14308.0
2015-09-10 13:10:00,97.17,97.24,97.11,97.12,13345.0,69.4526,69.5026,69.4097,69.4169,13345.0
2015-09-10 13:15:00,97.13,97.2,97.11,97.17,12191.0,69.424,69.474,69.4097,69.4526,12191.0
2015-09-10 13:20:00,97.16,97.22,97.09,97.19,16778.0,69.4454,69.4883,69.3954,69.4669,16778.0
2015-09-10 13:25:00,97.2,97.35,97.13,97.33,21774.0,69.474,69.5812,69.424,69.5669,21774.0
2015-09-10 13:30:00,97.33,97.39,97.29,97.36,16125.0,69.5669,69.6098,69.5384,69.5884,16125.0
2015-09-10 13:35:00,97.35,97.53,97.34,97.49,40409.0,69.5812,69.7099,69.5741,69.6813,40409.0
2015-09-10 13:40:00,97.48,97.54,97.35,97.38,39152.0,69.6742,69.717,69.5812,69.6027,39152.0
2015-09-10 13:45:00,97.37,97.44,97.32,97.44,19152.0,69.5955,69.6456,69.5598,69.6456,19152.0
2015-09-10 13:50:00,97.45,97.49,97.32,97.32,12469.0,69.6527,69.6813,69.5598,69.5598,12469.0
2015-09-10 13:55:00,97.33,97.39,97.29,97.37,10773.0,69.5669,69.6098,69.5384,69.5955,10773.0
2015-09-10 14:00:00,97.38,97.44,97.33,97.39,16328.0,69.6027,69.6456,69.5669,69.6098,16328.0
2015-09-10 14:05:00,97.38,97.42,97.34,97.35,14843.0,69.6027,69.6313,69.5741,69.5812,14843.0
2015-09-10 14:10:00,97.35,97.41,97.32,97.33,22387.0,69.5812,69.6241,69.5598,69.5669,22387.0
2015-09-10 14:15:00,97.32,97.32,97.18,97.19,35170.0,69.5598,69.5598,69.4597,69.4669,35170.0
2015-09-10 14:20:00,97.18,97.28,97.14,97.22,19175.0,69.4597,69.5312,69.4311,69.4883,19175.0
2015-09-10 14:25:00,97.21,97.34,97.21,97.25,57666.0,69.4812,69.5741,69.4812,69.5098,57666.0
2015-09-10 14:30:00,97.24,97.34,97.09,97.11,86928.0,69.5026,69.5741,69.3954,69.4097,86928.0
2015-09-10 14:35:00,97.12,97.18,97.11,97.11,10043.0,69.4169,69.4597,69.4097,69.4097,10043.0
2015-09-10 14:40:00,97.12,97.23,97.1,97.12,12497.0,69.4169,69.4955,69.4026,69.4169,12497.0
2015-09-10 14:45:00,97.12,97.15,97.0,97.01,20255.0,69.4169,69.4383,69.3311,69.3382,20255.0
2015-09-10 14:50:00,97.02,97.06,96.95,96.98,21144.0,69.3454,69.374,69.2953,69.3168,21144.0
2015-09-10 14:55:00,96.98,96.98,96.76,96.79,85649.0,69.3168,69.3168,69.1595,69.181,85649.0
2015-09-10 15:00:00,96.77,96.81,96.68,96.74,52462.0,69.1667,69.1953,69.1024,69.1452,52462.0
2015-09-10 15:05:00,96.73,96.89,96.72,96.81,31716.0,69.1381,69.2525,69.1309,69.1953,31716.0
2015-09-10 15:10:00,96.82,96.88,96.76,96.88,36503.0,69.2024,69.2453,69.1595,69.2453,36503.0
2015-09-10 15:15:00,96.87,97.01,96.76,96.8,39139.0,69.2382,69.3382,69.1595,69.1881,39139.0
2015-09-10 15:20:00,96.8,96.87,96.69,96.71,55790.0,69.1881,69.2382,69.1095,69.1238,55790.0
2015-09-10 15:25:00,96.72,96.79,96.62,96.69,36817.0,69.1309,69.181,69.0595,69.1095,36817.0
2015-09-10 15:30:00,96.68,96.71,96.5,96.55,51663.0,69.1024,69.1238,68.9737,69.0094,51663.0
2015-09-10 15:35:00,96.55,96.66,96.51,96.62,51348.0,69.0094,69.0881,68.9809,69.0595,51348.0
2015-09-10 15:40:00,96.61,96.63,96.5,96.59,51269.0,69.0523,69.0666,68.9737,69.038,51269.0
2015-09-10 15:45:00,96.59,96.67,96.48,96.65,103896.0,69.038,69.0952,68.9594,69.0809,103896.0
2015-09-10 15:50:00,96.66,96.8,96.57,96.68,62969.0,69.0881,69.1881,69.0237,69.1024,62969.0
2015-09-10 15:55:00,96.68,96.82,96.67,96.81,141447.0,69.1024,69.2024,69.0952,69.1953,141447.0
2015-09-11 09:30:00,96.47,96.59,96.36,96.51,23125.0,68.9523,69.038,68.8736,68.9809,23125.0
2015-09-11 09:35:00,96.47,96.72,96.34,96.52,14152.0,68.9523,69.1309,68.8593,68.988,14152.0
2015-09-11 09:40:00,96.56,96.72,96.5,96.57,17798.0,69.0166,69.1309,68.9737,69.0237,17798.0
2015-09-11 09:45:00,96.54,96.56,96.38,96.42,16314.0,69.0023,69.0166,68.8879,68.9165,16314.0
2015-09-11 09:50:00,96.41,96.51,96.39,96.39,23363.0,68.9094,68.9809,68.8951,68.8951,23363.0
2015-09-11 09:55:00,96.43,96.45,96.23,96.31,10366.0,68.9237,68.938,68.7807,68.8379,10366.0
2015-09-11 10:00:00,96.29,96.36,96.19,96.29,9876.0,68.8236,68.8736,68.7521,68.8236,9876.0
2015-09-11 10:05:00,96.28,96.37,96.26,96.33,17093.0,68.8165,68.8808,68.8022,68.8522,17093.0
2015-09-11 10:10:00,96.33,96.36,96.27,96.3,40953.0,68.8522,68.8736,68.8093,68.8308,40953.0
2015-09-11 10:15:00,96.31,96.38,96.21,96.35,38800.0,68.8379,68.8879,68.7664,68.8665,38800.0
2015-09-11 10:20:00,96.36,96.4,96.29,96.3,7996.0,68.8736,68.9022,68.8236,68.8308,7996.0
2015-09-11 10:25:00,96.32,96.43,96.3,96.36,19693.0,68.845,68.9237,68.8308,68.8736,19693.0
2015-09-11 10:30:00,96.34,96.4,96.32,96.37,12853.0,68.8593,68.9022,68.845,68.8808,12853.0
2015-09-11 10:35:00,96.35,96.42,96.24,96.41,18738.0,68.8665,68.9165,68.7879,68.9094,18738.0
2015-09-11 10:40:00,96.42,96.62,96.4,96.57,16143.0,68.9165,69.0595,68.9022,69.0237,16143.0
2015-09-11 10:45:00,96.59,96.63,96.41,96.49,66887.0,69.038,69.0666,68.9094,68.9666,66887.0
2015-09-11 10:50:00,96.48,96.56,96.46,96.5,21188.0,68.9594,69.0166,68.9451,68.9737,21188.0
2015-09-11 10:55:00,96.49,96.54,96.47,96.52,12434.0,68.9666,69.0023,68.9523,68.988,12434.0
2015-09-11 11:00:00,96.52,96.58,96.42,96.43,24825.0,68.988,69.0309,68.9165,68.9237,24825.0
2015-09-11 11:05:00,96.45,96.55,96.42,96.46,13812.0,68.938,69.0094,68.9165,68.9451,13812.0
2015-09-11 11:10:00,96.46,96.51,96.44,96.48,9952.0,68.9451,68.9809,68.9308,68.9594,9952.0
2015-09-11 11:15:00,96.5,96.59,96.47,96.59,9746.0,68.9737,69.038,68.9523,69.038,9746.0
2015-09-11 11:20:00,96.61,96.63,96.48,96.52,14193.0,69.0523,69.0666,68.9594,68.988,14193.0
2015-09-11 11:25:00,96.52,96.63,96.51,96.63,11053.0,68.988,69.0666,68.9809,69.0666,11053.0
2015-09-11 11:30:00,96.67,96.67,96.5,96.5,19046.0,69.0952,69.0952,68.9737,68.9737,19046.0
2015-09-11 11:35:00,96.5,96.69,96.49,96.68,13693.0,68.9737,69.1095,68.9666,69.1024,13693.0
2015-09-11 11:40:00,96.7,96.71,96.63,96.66,6366.0,69.1167,69.1238,69.0666,69.0881,6366.0
2015-09-11 11:45:00,96.66,96.67,96.52,96.58,14813.0,69.0881,69.0952,68.988,69.0309,14813.0
2015-09-11 11:50:00,96.57,96.73,96.56,96.72,31541.0,69.0237,69.1381,69.0166,69.1309,31541.0
2015-09-11 11:55:00,96.72,96.77,96.67,96.68,11013.0,69.1309,69.1667,69.0952,69.1024,11013.0
2015-09-11 12:00:00,96.69,96.87,96.66,96.81,12318.0,69.1095,69.2382,69.0881,69.1953,12318.0
2015-09-11 12:05:00,96.82,96.84,96.77,96.77,6504.0,69.2024,69.2167,69.1667,69.1667,6504.0
2015-09-11 12:10:00,96.79,96.93,96.79,96.93,18688.0,69.181,69.281,69.181,69.281,18688.0
2015-09-11 12:15:00,96.93,96.98,96.86,96.9,21860.0,69.281,69.3168,69.231,69.2596,21860.0
2015-09-11 12:20:00,96.89,96.9,96.85,96.89,13290.0,69.2525,69.2596,69.2239,69.2525,13290.0
2015-09-11 12:25:00,96.89,96.93,96.85,96.88,16410.0,69.2525,69.281,69.2239,69.2453,16410.0
2015-09-11 12:30:00,96.89,96.92,96.87,96.88,6340.0,69.2525,69.2739,69.2382,69.2453,6340.0
2015-09-11 12:35:00,96.87,96.9,96.85,96.87,7861.0,69.2382,69.2596,69.2239,69.2382,7861.0
2015-09-11 12:40:00,96.87,96.94,96.86,96.94,9200.0,69.2382,69.2882,69.231,69.2882,9200.0
2015-09-11 12:45:00,96.96,97.02,96.94,97.01,51245.0,69.3025,69.3454,69.2882,69.3382,51245.0
2015-09-11 12:50:00,97.02,97.08,97.0,97.01,8685.0,69.3454,69.3883,69.3311,69.3382,8685.0
2015-09-11 12:55:00,97.03,97.05,96.96,97.0,22050.0,69.3525,69.3668,69.3025,69.3311,22050.0
2015-09-11 13:00:00,97.01,97.03,96.96,96.97,10839.0,69.3382,69.3525,69.3025,69.3096,10839.0
2015-09-11 13:05:00,96.96,96.98,96.93,96.96,25806.0,69.3025,69.3168,69.281,69.3025,25806.0
2015-09-11 13:10:00,96.97,96.99,96.96,96.97,16041.0,69.3096,69.3239,69.3025,69.3096,16041.0
2015-09-11 13:15:00,96.98,96.98,96.94,96.96,16364.0,69.3168,69.3168,69.2882,69.3025,16364.0
2015-09-11 13:20:00,96.95,96.96,96.86,96.87,14649.0,69.2953,69.3025,69.231,69.2382,14649.0
2015-09-11 13:25:00,96.87,96.9,96.83,96.84,16800.0,69.2382,69.2596,69.2096,69.2167,16800.0
2015-09-11 13:30:00,96.84,96.85,96.77,96.8,27742.0,69.2167,69.2239,69.1667,69.1881,27742.0
2015-09-11 13:35:00,96.78,96.85,96.77,96.83,9522.0,69.1738,69.2239,69.1667,69.2096,9522.0
2015-09-11 13:40:00,96.85,96.93,96.83,96.9,10239.0,69.2239,69.281,69.2096,69.2596,10239.0
2015-09-11 13:45:00,96.9,96.93,96.84,96.93,16267.0,69.2596,69.281,69.2167,69.281,16267.0
2015-09-11 13:50:00,96.93,96.95,96.88,96.93,10751.0,69.281,69.2953,69.2453,69.281,10751.0
2015-09-11 13:55:00,96.95,96.95,96.91,96.94,5429.0,69.2953,69.2953,69.2668,69.2882,5429.0
2015-09-11 14:00:00,96.92,96.93,96.81,96.81,12739.0,69.2739,69.281,69.1953,69.1953,12739.0
2015-09-11 14:05:00,96.8,96.82,96.76,96.8,14401.0,69.1881,69.2024,69.1595,69.1881,14401.0
2015-09-11 14:10:00,96.8,96.86,96.79,96.81,15720.0,69.1881,69.231,69.181,69.1953,15720.0
2015-09-11 14:15:00,96.8,96.89,96.78,96.86,13035.0,69.1881,69.2525,69.1738,69.231,13035.0
2015-09-11 14:20:00,96.86,96.94,96.85,96.94,16416.0,69.231,69.2882,69.2239,69.2882,16416.0
2015-09-11 14:25:00,96.94,96.95,96.87,96.93,12260.0,69.2882,69.2953,69.2382,69.281,12260.0
2015-09-11 14:30:00,96.93,97.0,96.93,96.99,21235.0,69.281,69.3311,69.281,69.3239,21235.0
2015-09-11 14:35:00,97.0,97.14,97.0,97.06,11814.0,69.3311,69.4311,69.3311,69.374,11814.0
2015-09-11 14:40:00,97.05,97.06,96.97,96.99,9984.0,69.3668,69.374,69.3096,69.3239,9984.0
2015-09-11 14:45:00,97.0,97.08,96.98,97.0,13644.0,69.3311,69.3883,69.3168,69.3311,13644.0
2015-09-11 14:50:00,97.02,97.04,96.92,97.0,13546.0,69.3454,69.3597,69.2739,69.3311,13546.0
2015-09-11 14:55:00,97.01,97.01,96.94,96.97,13045.0,69.3382,69.3382,69.2882,69.3096,13045.0
2015-09-11 15:00:00,96.97,97.08,96.97,97.02,14551.0,69.3096,69.3883,69.3096,69.3454,14551.0
2015-09-11 15:05:00,97.02,97.14,96.99,97.04,16278.0,69.3454,69.4311,69.3239,69.3597,16278.0
2015-09-11 15:10:00,97.03,97.13,97.03,97.1,21729.0,69.3525,69.424,69.3525,69.4026,21729.0
2015-09-11 15:15:00,97.1,97.16,97.06,97.06,16584.0,69.4026,69.4454,69.374,69.374,16584.0
2015-09-11 15:20:00,97.07,97.1,96.95,96.95,18796.0,69.3811,69.4026,69.2953,69.2953,18796.0
2015-09-11 15:25:00,96.95,96.97,96.89,96.89,15703.0,69.2953,69.3096,69.2525,69.2525,15703.0
2015-09-11 15:30:00,96.9,96.98,96.87,96.93,29555.0,69.2596,69.3168,69.2382,69.281,29555.0
2015-09-11 15:35:00,96.93,97.05,96.92,97.04,27687.0,69.281,69.3668,69.2739,69.3597,27687.0
2015-09-11 15:40:00,97.04,97.05,96.94,96.96,46398.0,69.3597,69.3668,69.2882,69.3025,46398.0
2015-09-11 15:45:00,96.96,96.97,96.86,96.86,62332.0,69.3025,69.3096,69.231,69.231,62332.0
2015-09-11 15:50:00,96.88,97.02,96.88,97.0,54110.0,69.2453,69.3454,69.2453,69.3311,54110.0
2015-09-11 15:55:00,97.0,97.19,96.99,97.17,138833.0,69.3311,69.4669,69.3239,69.4526,138833.0
2015-09-14 09:30:00,97.26,97.39,97.17,97.2,28831.0,69.5169,69.6098,69.4526,69.474,28831.0
2015-09-14 09:35:00,97.17,97.2,97.01,97.08,8521.0,69.4526,69.474,69.3382,69.3883,8521.0
2015-09-14 09:40:00,97.09,97.29,97.07,97.17,57558.0,69.3954,69.5384,69.3811,69.4526,57558.0
2015-09-14 09:45:00,97.17,97.17,96.99,97.02,10155.0,69.4526,69.4526,69.3239,69.3454,10155.0
2015-09-14 09:50:00,97.02,97.08,96.96,97.06,11527.0,69.3454,69.3883,69.3025,69.374,11527.0
2015-09-14 09:55:00,97.07,97.1,97.0,97.04,13634.0,69.3811,69.4026,69.3311,69.3597,13634.0
2015-09-14 10:00:00,97.02,97.06,96.97,97.03,16758.0,69.3454,69.374,69.3096,69.3525,16758.0
2015-09-14 10:05:00,97.03,97.04,96.96,97.01,22726.0,69.3525,69.3597,69.3025,69.3382,22726.0
2015-09-14 10:10:00,97.02,97.06,96.98,97.02,9600.0,69.3454,69.374,69.3168,69.3454,9600.0
2015-09-14 10:15:00,97.03,97.12,97.03,97.05,7757.0,69.3525,69.4169,69.3525,69.3668,7757.0
2015-09-14 10:20:00,97.07,97.15,97.02,97.12,6885.0,69.3811,69.4383,69.3454,69.4169,6885.0
2015-09-14 10:25:00,97.11,97.14,97.01,97.03,8252.0,69.4097,69.4311,69.3382,69.3525,8252.0
2015-09-14 10:30:00,97.01,97.1,97.01,97.1,16525.0,69.3382,69.4026,69.3382,69.4026,16525.0
2015-09-14 10:35:00,97.12,97.17,97.06,97.14,9961.0,69.4169,69.4526,69.374,69.4311,9961.0
2015-09-14 10:40:00,97.16,97.19,97.09,97.14,6794.0,69.4454,69.4669,69.3954,69.4311,6794.0
2015-09-14 10:45:00,97.15,97.19,97.07,97.12,9729.0,69.4383,69.4669,69.3811,69.4169,9729.0
2015-09-14 10:50:00,97.12,97.12,96.96,96.97,16667.0,69.4169,69.4169,69.3025,69.3096,16667.0
2015-09-14 10:55:00,96.96,96.97,96.87,96.94,16090.0,69.3025,69.3096,69.2382,69.2882,16090.0
2015-09-14 11:00:00,96.92,97.0,96.91,96.97,9548.0,69.2739,69.3311,69.2668,69.3096,9548.0
2015-09-14 11:05:00,96.98,96.98,96.9,96.92,12933.0,69.3168,69.3168,69.2596,69.2739,12933.0
2015-09-14 11:10:00,96.93,96.96,96.88,96.91,24643.0,69.281,69.3025,69.2453,69.2668,24643.0
2015-09-14 11:15:00,96.91,96.92,96.85,96.88,13112.0,69.2668,69.2739,69.2239,69.2453,13112.0
2015-09-14 11:20:00,96.88,96.89,96.73,96.8,18332.0,69.2453,69.2525,69.1381,69.1881,18332.0
2015-09-14 11:25:00,96.81,96.84,96.72,96.74,15130.0,69.1953,69.2167,69.1309,69.1452,15130.0
2015-09-14 11:30:00,96.73,96.78,96.73,96.77,12459.0,69.1381,69.1738,69.1381,69.1667,12459.0
2015-09-14 11:35:00,96.76,96.83,96.75,96.8,12433.0,69.1595,69.2096,69.1524,69.1881,12433.0
2015-09-14 11:40:00,96.78,96.88,96.78,96.82,16037.0,69.1738,69.2453,69.1738,69.2024,16037.0
2015-09-14 11:45:00,96.81,96.82,96.71,96.72,16793.0,69.1953,69.2024,69.1238,69.1309,16793.0
2015-09-14 11:50:00,96.7,96.77,96.66,96.75,15285.0,69.1167,69.1667,69.0881,69.1524,15285.0
2015-09-14 11:55:00,96.75,96.79,96.74,96.77,8503.0,69.1524,69.181,69.1452,69.1667,8503.0
2015-09-14 12:00:00,96.77,96.77,96.68,96.69,10588.0,69.1667,69.1667,69.1024,69.1095,10588.0
2015-09-14 12:05:00,96.67,96.71,96.64,96.66,10182.0,69.0952,69.1238,69.0738,69.0881,10182.0
2015-09-14 12:10:00,96.65,96.65,96.52,96.62,18531.0,69.0809,69.0809,68.988,69.0595,18531.0
2015-09-14 12:15:00,96.61,96.72,96.61,96.64,6872.0,69.0523,69.1309,69.0523,69.0738,6872.0
2015-09-14 12:20:00,96.64,96.72,96.59,96.72,13404.0,69.0738,69.1309,69.038,69.1309,13404.0
2015-09-14 12:25:00,96.74,96.75,96.61,96.68,23276.0,69.1452,69.1524,69.0523,69.1024,23276.0
2015-09-14 12:30:00,96.68,96.75,96.61,96.72,11013.0,69.1024,69.1524,69.0523,69.1309,11013.0
2015-09-14 12:35:00,96.74,96.74,96.68,96.68,7992.0,69.1452,69.1452,69.1024,69.1024,7992.0
2015-09-14 12:40:00,96.69,96.73,96.6,96.62,11000.0,69.1095,69.1381,69.0452,69.0595,11000.0
2015-09-14 12:45:00,96.61,96.67,96.6,96.66,8756.0,69.0523,69.0952,69.0452,69.0881,8756.0
2015-09-14 12:50:00,96.65,96.72,96.63,96.69,11460.0,69.0809,69.1309,69.0666,69.1095,11460.0
2015-09-14 12:55:00,96.7,96.73,96.63,96.65,9759.0,69.1167,69.1381,69.0666,69.0809,9759.0
2015-09-14 13:00:00,96.64,96.69,96.58,96.59,9548.0,69.0738,69.1095,69.0309,69.038,9548.0
2015-09-14 13:05:00,96.59,96.67,96.59,96.67,9526.0,69.038,69.0952,69.038,69.0952,9526.0
2015-09-14 13:10:00,96.67,96.73,96.65,96.65,17790.0,69.0952,69.1381,69.0809,69.0809,17790.0
2015-09-14 13:15:00,96.66,96.73,96.66,96.72,7081.0,69.0881,69.1381,69.0881,69.1309,7081.0
2015-09-14 13:20:00,96.72,96.73,96.66,96.66,12790.0,69.1309,69.1381,69.0881,69.0881,12790.0
2015-09-14 13:25:00,96.65,96.68,96.63,96.67,9897.0,69.0809,69.1024,69.0666,69.0952,9897.0
2015-09-14 13:30:00,96.68,96.74,96.68,96.71,8302.0,69.1024,69.1452,69.1024,69.1238,8302.0
2015-09-14 13:35:00,96.7,96.78,96.69,96.78,8318.0,69.1167,69.1738,69.1095,69.1738,8318.0
2015-09-14 13:40:00,96.78,96.88,96.77,96.84,12012.0,69.1738,69.2453,69.1667,69.2167,12012.0
2015-09-14 13:45:00,96.85,96.92,96.84,96.92,13269.0,69.2239,69.2739,69.2167,69.2739,13269.0
2015-09-14 13:50:00,96.92,96.92,96.83,96.85,6670.0,69.2739,69.2739,69.2096,69.2239,6670.0
2015-09-14 13:55:00,96.84,96.93,96.83,96.91,9733.0,69.2167,69.281,69.2096,69.2668,9733.0
2015-09-14 14:00:00,96.91,96.91,96.75,96.75,24523.0,69.2668,69.2668,69.1524,69.1524,24523.0
2015-09-14 14:05:00,96.74,96.77,96.68,96.68,16183.0,69.1452,69.1667,69.1024,69.1024,16183.0
2015-09-14 14:10:00,96.71,96.77,96.68,96.73,14623.0,69.1238,69.1667,69.1024,69.1381,14623.0
2015-09-14 14:15:00,96.73,96.75,96.71,96.72,13340.0,69.1381,69.1524,69.1238,69.1309,13340.0
2015-09-14 14:20:00,96.72,96.75,96.68,96.69,18177.0,69.1309,69.1524,69.1024,69.1095,18177.0
2015-09-14 14:25:00,96.7,96.72,96.67,96.69,17605.0,69.1167,69.1309,69.0952,69.1095,17605.0
2015-09-14 14:30:00,96.69,96.69,96.63,96.63,12841.0,69.1095,69.1095,69.0666,69.0666,12841.0
2015-09-14 14:35:00,96.63,96.71,96.63,96.71,12281.0,69.0666,69.1238,69.0666,69.1238,12281.0
2015-09-14 14:40:00,96.71,96.75,96.71,96.73,11086.0,69.1238,69.1524,69.1238,69.1381,11086.0
2015-09-14 14:45:00,96.73,96.8,96.7,96.7,15408.0,69.1381,69.1881,69.1167,69.1167,15408.0
2015-09-14 14:50:00,96.71,96.75,96.67,96.75,15558.0,69.1238,69.1524,69.0952,69.1524,15558.0
2015-09-14 14:55:00,96.77,96.86,96.75,96.75,12309.0,69.1667,69.231,69.1524,69.1524,12309.0
2015-09-14 15:00:00,96.75,96.76,96.7,96.7,18573.0,69.1524,69.1595,69.1167,69.1167,18573.0
2015-09-14 15:05:00,96.7,96.7,96.66,96.68,10077.0,69.1167,69.1167,69.0881,69.1024,10077.0
2015-09-14 15:10:00,96.67,96.83,96.67,96.83,23143.0,69.0952,69.2096,69.0952,69.2096,23143.0
2015-09-14 15:15:00,96.84,96.87,96.76,96.81,16930.0,69.2167,69.2382,69.1595,69.1953,16930.0
2015-09-14 15:20:00,96.81,96.87,96.8,96.82,45599.0,69.1953,69.2382,69.1881,69.2024,45599.0
2015-09-14 15:25:00,96.83,96.91,96.79,96.84,60610.0,69.2096,69.2668,69.181,69.2167,60610.0
2015-09-14 15:30:00,96.85,96.87,96.78,96.82,46643.0,69.2239,69.2382,69.1738,69.2024,46643.0
2015-09-14 15:35:00,96.82,96.84,96.8,96.81,30032.0,69.2024,69.2167,69.1881,69.1953,30032.0
2015-09-14 15:40:00,96.81,96.84,96.76,96.83,43697.0,69.1953,69.2167,69.1595,69.2096,43697.0
2015-09-14 15:45:00,96.83,96.86,96.79,96.81,41631.0,69.2096,69.231,69.181,69.1953,41631.0
2015-09-14 15:50:00,96.81,96.87,96.8,96.84,49660.0,69.1953,69.2382,69.1881,69.2167,49660.0
2015-09-14 15:55:00,96.83,97.03,96.81,97.01,152851.0,69.2096,69.3525,69.1953,69.3382,152851.0
2015-09-15 09:30:00,97.9,98.98,97.66,98.52,187342.0,69.9744,70.7463,69.8028,70.4175,187342.0
2015-09-15 09:35:00,98.54,98.68,98.38,98.6,64852.0,70.4318,70.5319,70.3174,70.4747,64852.0
2015-09-15 09:40:00,98.53,99.16,98.5,99.07,161921.0,70.4247,70.8749,70.4032,70.8106,161921.0
2015-09-15 09:45:00,99.09,99.32,98.86,99.26,95848.0,70.8249,70.9893,70.6605,70.9464,95848.0
2015-09-15 09:50:00,99.27,99.81,99.21,99.6,222874.0,70.9536,71.3395,70.9107,71.1894,222874.0
2015-09-15 09:55:00,99.62,99.65,99.51,99.56,62886.0,71.2037,71.2252,71.1251,71.1608,62886.0
2015-09-15 10:00:00,99.57,99.66,99.37,99.39,145327.0,71.168,71.2323,71.025,71.0393,145327.0
2015-09-15 10:05:00,99.37,99.55,99.34,99.53,93856.0,71.025,71.1537,71.0036,71.1394,93856.0
2015-09-15 10:10:00,99.53,99.7,99.52,99.64,72083.0,71.1394,71.2609,71.1323,71.218,72083.0
2015-09-15 10:15:00,99.64,99.96,99.62,99.87,119279.0,71.218,71.4468,71.2037,71.3824,119279.0
2015-09-15 10:20:00,99.87,100.08,99.87,99.91,111868.0,71.3824,71.5325,71.3824,71.411,111868.0
2015-09-15 10:25:00,99.92,99.96,99.81,99.9,80063.0,71.4182,71.4468,71.3395,71.4039,80063.0
2015-09-15 10:30:00,99.92,100.01,99.76,99.95,82980.0,71.4182,71.4825,71.3038,71.4396,82980.0
2015-09-15 10:35:00,99.96,100.0,99.81,99.86,51390.0,71.4468,71.4753,71.3395,71.3753,51390.0
2015-09-15 10:40:00,99.88,100.01,99.83,99.98,29920.0,71.3896,71.4825,71.3538,71.461,29920.0
2015-09-15 10:45:00,99.99,100.22,99.98,100.11,78985.0,71.4682,71.6326,71.461,71.554,78985.0
2015-09-15 10:50:00,100.13,100.18,100.04,100.06,66344.0,71.5683,71.604,71.5039,71.5182,66344.0
2015-09-15 10:55:00,100.06,100.18,100.06,100.13,24412.0,71.5182,71.604,71.5182,71.5683,24412.0
2015-09-15 11:00:00,100.15,100.18,100.05,100.09,46721.0,71.5826,71.604,71.5111,71.5397,46721.0
2015-09-15 11:05:00,100.08,100.1,100.0,100.01,39714.0,71.5325,71.5468,71.4753,71.4825,39714.0
2015-09-15 11:10:00,100.01,100.03,99.88,99.88,35986.0,71.4825,71.4968,71.3896,71.3896,35986.0
2015-09-15 11:15:00,99.89,99.9,99.78,99.78,39408.0,71.3967,71.4039,71.3181,71.3181,39408.0
2015-09-15 11:20:00,99.78,99.92,99.77,99.81,26828.0,71.3181,71.4182,71.3109,71.3395,26828.0
2015-09-15 11:25:00,99.82,99.88,99.78,99.87,22236.0,71.3467,71.3896,71.3181,71.3824,22236.0
2015-09-15 11:30:00,99.87,99.98,99.84,99.92,54832.0,71.3824,71.461,71.361,71.4182,54832.0
2015-09-15 11:35:00,99.93,100.04,99.93,99.96,24367.0,71.4253,71.5039,71.4253,71.4468,24367.0
2015-09-15 11:40:00,99.98,100.0,99.88,99.92,29093.0,71.461,71.4753,71.3896,71.4182,29093.0
2015-09-15 11:45:00,99.93,99.99,99.9,99.95,15628.0,71.4253,71.4682,71.4039,71.4396,15628.0
2015-09-15 11:50:00,99.96,100.0,99.85,99.89,27332.0,71.4468,71.4753,71.3681,71.3967,27332.0
2015-09-15 11:55:00,99.88,99.9,99.84,99.84,10760.0,71.3896,71.4039,71.361,71.361,10760.0
2015-09-15 12:00:00,99.85,99.91,99.8,99.81,18968.0,71.3681,71.411,71.3324,71.3395,18968.0
2015-09-15 12:05:00,99.81,99.95,99.8,99.95,18478.0,71.3395,71.4396,71.3324,71.4396,18478.0
2015-09-15 12:10:00,99.94,100.0,99.87,99.88,49108.0,71.4325,71.4753,71.3824,71.3896,49108.0
2015-09-15 12:15:00,99.88,99.92,99.83,99.85,19592.0,71.3896,71.4182,71.3538,71.3681,19592.0
2015-09-15 12:20:00,99.86,99.9,99.8,99.83,24399.0,71.3753,71.4039,71.3324,71.3538,24399.0
2015-09-15 12:25:00,99.82,99.96,99.79,99.91,36589.0,71.3467,71.4468,71.3252,71.411,36589.0
2015-09-15 12:30:00,99.91,100.02,99.9,100.0,26828.0,71.411,71.4896,71.4039,71.4753,26828.0
2015-09-15 12:35:00,100.0,100.01,99.9,99.94,41215.0,71.4753,71.4825,71.4039,71.4325,41215.0
2015-09-15 12:40:00,99.96,99.97,99.88,99.89,21262.0,71.4468,71.4539,71.3896,71.3967,21262.0
2015-09-15 12:45:00,99.89,99.95,99.84,99.95,33154.0,71.3967,71.4396,71.361,71.4396,33154.0
2015-09-15 12:50:00,99.95,99.97,99.89,99.92,20296.0,71.4396,71.4539,71.3967,71.4182,20296.0
2015-09-15 12:55:00,99.92,99.97,99.88,99.97,22455.0,71.4182,71.4539,71.3896,71.4539,22455.0
2015-09-15 13:00:00,99.95,100.04,99.92,99.99,29513.0,71.4396,71.5039,71.4182,71.4682,29513.0
2015-09-15 13:05:00,99.98,99.99,99.93,99.94,17547.0,71.461,71.4682,71.4253,71.4325,17547.0
2015-09-15 13:10:00,99.93,99.97,99.88,99.95,23618.0,71.4253,71.4539,71.3896,71.4396,23618.0
2015-09-15 13:15:00,99.95,100.01,99.95,100.0,52623.0,71.4396,71.4825,71.4396,71.4753,52623.0
2015-09-15 13:20:00,100.0,100.01,99.95,99.98,27901.0,71.4753,71.4825,71.4396,71.461,27901.0
2015-09-15 13:25:00,99.99,100.12,99.97,100.08,54943.0,71.4682,71.5611,71.4539,71.5325,54943.0
2015-09-15 13:30:00,100.08,100.26,100.07,100.11,85149.0,71.5325,71.6612,71.5254,71.554,85149.0
2015-09-15 13:35:00,100.1,100.16,100.1,100.14,31111.0,71.5468,71.5897,71.5468,71.5754,31111.0
2015-09-15 13:40:00,100.13,100.19,100.08,100.15,35335.0,71.5683,71.6111,71.5325,71.5826,35335.0
2015-09-15 13:45:00,100.12,100.17,100.09,100.16,27967.0,71.5611,71.5968,71.5397,71.5897,27967.0
2015-09-15 13:50:00,100.15,100.17,100.05,100.05,20756.0,71.5826,71.5968,71.5111,71.5111,20756.0
2015-09-15 13:55:00,100.04,100.06,99.94,100.05,18942.0,71.5039,71.5182,71.4325,71.5111,18942.0
2015-09-15 14:00:00,100.05,100.06,100.02,100.03,26380.0,71.5111,71.5182,71.4896,71.4968,26380.0
2015-09-15 14:05:00,100.03,100.04,99.96,100.03,25520.0,71.4968,71.5039,71.4468,71.4968,25520.0
2015-09-15 14:10:00,100.03,100.06,99.98,99.99,40991.0,71.4968,71.5182,71.461,71.4682,40991.0
2015-09-15 14:15:00,99.98,100.04,99.97,99.98,50046.0,71.461,71.5039,71.4539,71.461,50046.0
2015-09-15 14:20:00,99.96,100.0,99.88,99.98,26577.0,71.4468,71.4753,71.3896,71.461,26577.0
2015-09-15 14:25:00,99.97,100.03,99.95,100.02,16418.0,71.4539,71.4968,71.4396,71.4896,16418.0
2015-09-15 14:30:00,100.02,100.05,99.93,99.99,76966.0,71.4896,71.5111,71.4253,71.4682,76966.0
2015-09-15 14:35:00,99.99,100.04,99.97,100.0,30390.0,71.4682,71.5039,71.4539,71.4753,30390.0
2015-09-15 14:40:00,99.98,100.09,99.98,100.05,30685.0,71.461,71.5397,71.461,71.5111,30685.0
2015-09-15 14:45:00,100.05,100.28,100.04,100.23,45305.0,71.5111,71.6755,71.5039,71.6397,45305.0
2015-09-15 14:50:00,100.23,100.43,100.22,100.42,42455.0,71.6397,71.7827,71.6326,71.7755,42455.0
2015-09-15 14:55:00,100.42,100.61,100.41,100.6,41242.0,71.7755,71.9113,71.7684,71.9042,41242.0
2015-09-15 15:00:00,100.62,100.66,100.57,100.57,43255.0,71.9185,71.9471,71.8828,71.8828,43255.0
2015-09-15 15:05:00,100.57,100.6,100.51,100.57,61867.0,71.8828,71.9042,71.8399,71.8828,61867.0
2015-09-15 15:10:00,100.59,100.8,100.55,100.6,68174.0,71.897,72.0471,71.8685,71.9042,68174.0
2015-09-15 15:15:00,100.6,100.69,100.58,100.65,41546.0,71.9042,71.9685,71.8899,71.9399,41546.0
2015-09-15 15:20:00,100.66,100.66,100.6,100.63,54795.0,71.9471,71.9471,71.9042,71.9256,54795.0
2015-09-15 15:25:00,100.63,100.75,100.62,100.72,62163.0,71.9256,72.0114,71.9185,71.99,62163.0
2015-09-15 15:30:00,100.73,100.77,100.7,100.74,67835.0,71.9971,72.0257,71.9757,72.0043,67835.0
2015-09-15 15:35:00,100.74,100.75,100.68,100.7,77125.0,72.0043,72.0114,71.9614,71.9757,77125.0
2015-09-15 15:40:00,100.7,100.72,100.6,100.65,119963.0,71.9757,71.99,71.9042,71.9399,119963.0
2015-09-15 15:45:00,100.65,100.67,100.59,100.65,146910.0,71.9399,71.9542,71.897,71.9399,146910.0
2015-09-15 15:50:00,100.65,100.73,100.6,100.67,153529.0,71.9399,71.9971,71.9042,71.9542,153529.0
2015-09-15 15:55:00,100.66,100.67,100.53,100.53,259841.0,71.9471,71.9542,71.8542,71.8542,259841.0
2015-09-16 09:30:00,99.95,100.0,99.41,99.54,113088.0,71.4396,71.4753,71.0536,71.1466,113088.0
2015-09-16 09:35:00,99.5,99.94,99.33,99.69,47083.0,71.118,71.4325,70.9965,71.2538,47083.0
2015-09-16 09:40:00,99.71,99.75,99.36,99.36,53259.0,71.2681,71.2967,71.0179,71.0179,53259.0
2015-09-16 09:45:00,99.38,99.57,99.2,99.21,65556.0,71.0322,71.168,70.9035,70.9107,65556.0
2015-09-16 09:50:00,99.24,99.49,99.18,99.29,49629.0,70.9321,71.1108,70.8892,70.9679,49629.0
2015-09-16 09:55:00,99.27,99.31,99.1,99.16,64108.0,70.9536,70.9822,70.8321,70.8749,64108.0
2015-09-16 10:00:00,99.17,99.27,99.05,99.15,45530.0,70.8821,70.9536,70.7963,70.8678,45530.0
2015-09-16 10:05:00,99.15,99.27,99.12,99.26,19788.0,70.8678,70.9536,70.8464,70.9464,19788.0
2015-09-16 10:10:00,99.27,99.4,99.25,99.36,39544.0,70.9536,71.0465,70.9393,71.0179,39544.0
2015-09-16 10:15:00,99.35,99.35,99.23,99.25,23296.0,71.0108,71.0108,70.925,70.9393,23296.0
2015-09-16 10:20:00,99.26,99.28,99.14,99.18,21205.0,70.9464,70.9607,70.8607,70.8892,21205.0
2015-09-16 10:25:00,99.2,99.26,99.18,99.21,25277.0,70.9035,70.9464,70.8892,70.9107,25277.0
2015-09-16 10:30:00,99.2,99.35,99.19,99.29,33518.0,70.9035,71.0108,70.8964,70.9679,33518.0
2015-09-16 10:35:00,99.28,99.33,99.23,99.32,31250.0,70.9607,70.9965,70.925,70.9893,31250.0
2015-09-16 10:40:00,99.31,99.31,99.13,99.17,54638.0,70.9822,70.9822,70.8535,70.8821,54638.0
2015-09-16 10:45:00,99.17,99.22,99.03,99.06,47798.0,70.8821,70.9178,70.782,70.8035,47798.0
2015-09-16 10:50:00,99.06,99.1,99.0,99.01,39165.0,70.8035,70.8321,70.7606,70.7677,39165.0
2015-09-16 10:55:00,99.01,99.08,98.99,99.01,24205.0,70.7677,70.8178,70.7534,70.7677,24205.0
2015-09-16 11:00:00,99.01,99.23,98.95,99.17,43341.0,70.7677,70.925,70.7248,70.8821,43341.0
2015-09-16 11:05:00,99.18,99.22,99.06,99.19,25510.0,70.8892,70.9178,70.8035,70.8964,25510.0
2015-09-16 11:10:00,99.19,99.29,99.12,99.23,38798.0,70.8964,70.9679,70.8464,70.925,38798.0
2015-09-16 11:15:00,99.22,99.23,99.14,99.16,30411.0,70.9178,70.925,70.8607,70.8749,30411.0
2015-09-16 11:20:00,99.16,99.42,99.12,99.38,39620.0,70.8749,71.0608,70.8464,71.0322,39620.0
2015-09-16 11:25:00,99.39,99.42,99.37,99.4,16822.0,71.0393,71.0608,71.025,71.0465,16822.0
2015-09-16 11:30:00,99.41,99.45,99.38,99.4,18349.0,71.0536,71.0822,71.0322,71.0465,18349.0
2015-09-16 11:35:00,99.41,99.44,99.37,99.38,15317.0,71.0536,71.0751,71.025,71.0322,15317.0
2015-09-16 11:40:00,99.38,99.39,99.32,99.32,11972.0,71.0322,71.0393,70.9893,70.9893,11972.0
2015-09-16 11:45:00,99.33,99.38,99.32,99.33,11329.0,70.9965,71.0322,70.9893,70.9965,11329.0
2015-09-16 11:50:00,99.33,99.4,99.31,99.4,16738.0,70.9965,71.0465,70.9822,71.0465,16738.0
2015-09-16 11:55:00,99.39,99.45,99.36,99.42,17681.0,71.0393,71.0822,71.0179,71.0608,17681.0
2015-09-16 12:00:00,99.44,99.48,99.38,99.41,21751.0,71.0751,71.1037,71.0322,71.0536,21751.0
2015-09-16 12:05:00,99.41,99.41,99.33,99.34,13485.0,71.0536,71.0536,70.9965,71.0036,13485.0
2015-09-16 12:10:00,99.34,99.38,99.31,99.38,20031.0,71.0036,71.0322,70.9822,71.0322,20031.0
2015-09-16 12:15:00,99.38,99.42,99.36,99.41,12555.0,71.0322,71.0608,71.0179,71.0536,12555.0
2015-09-16 12:20:00,99.41,99.5,99.37,99.46,17039.0,71.0536,71.118,71.025,71.0894,17039.0
2015-09-16 12:25:00,99.48,99.51,99.44,99.51,11782.0,71.1037,71.1251,71.0751,71.1251,11782.0
2015-09-16 12:30:00,99.51,99.56,99.46,99.55,26585.0,71.1251,71.1608,71.0894,71.1537,26585.0
2015-09-16 12:35:00,99.55,99.62,99.49,99.62,16684.0,71.1537,71.2037,71.1108,71.2037,16684.0
2015-09-16 12:40:00,99.62,99.62,99.55,99.55,11420.0,71.2037,71.2037,71.1537,71.1537,11420.0
2015-09-16 12:45:00,99.55,99.57,99.48,99.55,18129.0,71.1537,71.168,71.1037,71.1537,18129.0
2015-09-16 12:50:00,99.55,99.6,99.54,99.54,13476.0,71.1537,71.1894,71.1466,71.1466,13476.0
2015-09-16 12:55:00,99.55,99.56,99.5,99.53,13753.0,71.1537,71.1608,71.118,71.1394,13753.0
2015-09-16 13:00:00,99.53,99.54,99.46,99.5,14468.0,71.1394,71.1466,71.0894,71.118,14468.0
2015-09-16 13:05:00,99.5,99.51,99.46,99.51,13800.0,71.118,71.1251,71.0894,71.1251,13800.0
2015-09-16 13:10:00,99.51,99.53,99.49,99.51,13819.0,71.1251,71.1394,71.1108,71.1251,13819.0
2015-09-16 13:15:00,99.51,99.56,99.5,99.55,19503.0,71.1251,71.1608,71.118,71.1537,19503.0
2015-09-16 13:20:00,99.56,99.58,99.5,99.56,26386.0,71.1608,71.1751,71.118,71.1608,26386.0
2015-09-16 13:25:00,99.56,99.59,99.54,99.57,29595.0,71.1608,71.1823,71.1466,71.168,29595.0
2015-09-16 13:30:00,99.58,99.62,99.56,99.62,20446.0,71.1751,71.2037,71.1608,71.2037,20446.0
2015-09-16 13:35:00,99.62,99.67,99.59,99.6,33469.0,71.2037,71.2395,71.1823,71.1894,33469.0
2015-09-16 13:40:00,99.6,99.66,99.57,99.64,16115.0,71.1894,71.2323,71.168,71.218,16115.0
2015-09-16 13:45:00,99.64,99.76,99.63,99.75,31566.0,71.218,71.3038,71.2109,71.2967,31566.0
2015-09-16 13:50:00,99.75,99.84,99.75,99.77,27920.0,71.2967,71.361,71.2967,71.3109,27920.0
2015-09-16 13:55:00,99.77,99.8,99.73,99.8,10603.0,71.3109,71.3324,71.2824,71.3324,10603.0
2015-09-16 14:00:00,99.8,99.82,99.77,99.82,24385.0,71.3324,71.3467,71.3109,71.3467,24385.0
2015-09-16 14:05:00,99.83,99.86,99.78,99.86,15075.0,71.3538,71.3753,71.3181,71.3753,15075.0
2015-09-16 14:10:00,99.86,99.87,99.75,99.77,23753.0,71.3753,71.3824,71.2967,71.3109,23753.0
2015-09-16 14:15:00,99.76,99.8,99.73,99.78,38131.0,71.3038,71.3324,71.2824,71.3181,38131.0
2015-09-16 14:20:00,99.8,99.81,99.65,99.73,42918.0,71.3324,71.3395,71.2252,71.2824,42918.0
2015-09-16 14:25:00,99.74,99.8,99.71,99.78,32648.0,71.2895,71.3324,71.2681,71.3181,32648.0
2015-09-16 14:30:00,99.77,99.8,99.72,99.78,26530.0,71.3109,71.3324,71.2752,71.3181,26530.0
2015-09-16 14:35:00,99.77,99.8,99.7,99.71,22167.0,71.3109,71.3324,71.2609,71.2681,22167.0
2015-09-16 14:40:00,99.72,99.73,99.69,99.7,21776.0,71.2752,71.2824,71.2538,71.2609,21776.0
2015-09-16 14:45:00,99.72,99.81,99.71,99.78,22586.0,71.2752,71.3395,71.2681,71.3181,22586.0
2015-09-16 14:50:00,99.78,99.82,99.74,99.82,14721.0,71.3181,71.3467,71.2895,71.3467,14721.0
2015-09-16 14:55:00,99.82,99.94,99.8,99.89,55638.0,71.3467,71.4325,71.3324,71.3967,55638.0
2015-09-16 15:00:00,99.9,99.95,99.84,99.88,26978.0,71.4039,71.4396,71.361,71.3896,26978.0
2015-09-16 15:05:00,99.89,100.02,99.89,99.94,29770.0,71.3967,71.4896,71.3967,71.4325,29770.0
2015-09-16 15:10:00,99.94,100.04,99.94,100.0,45472.0,71.4325,71.5039,71.4325,71.4753,45472.0
2015-09-16 15:15:00,100.0,100.14,99.98,100.09,44584.0,71.4753,71.5754,71.461,71.5397,44584.0
2015-09-16 15:20:00,100.09,100.16,100.03,100.16,32899.0,71.5397,71.5897,71.4968,71.5897,32899.0
2015-09-16 15:25:00,100.17,100.17,100.06,100.12,37817.0,71.5968,71.5968,71.5182,71.5611,37817.0
2015-09-16 15:30:00,100.13,100.23,100.13,100.2,43072.0,71.5683,71.6397,71.5683,71.6183,43072.0
2015-09-16 15:35:00,100.2,100.25,100.17,100.23,50311.0,71.6183,71.654,71.5968,71.6397,50311.0
2015-09-16 15:40:00,100.24,100.28,100.18,100.19,53592.0,71.6469,71.6755,71.604,71.6111,53592.0
2015-09-16 15:45:00,100.18,100.23,100.15,100.19,74785.0,71.604,71.6397,71.5826,71.6111,74785.0
2015-09-16 15:50:00,100.19,100.27,100.15,100.19,100101.0,71.6111,71.6683,71.5826,71.6111,100101.0
2015-09-16 15:55:00,100.19,100.31,100.06,100.1,206503.0,71.6111,71.6969,71.5182,71.5468,206503.0
2015-09-17 09:30:00,100.37,100.38,99.87,99.87,37114.0,71.7398,71.7469,71.3824,71.3824,37114.0
2015-09-17 09:35:00,99.93,100.3,99.89,100.07,34848.0,71.4253,71.6898,71.3967,71.5254,34848.0
2015-09-17 09:40:00,100.1,100.15,99.95,99.99,23578.0,71.5468,71.5826,71.4396,71.4682,23578.0
2015-09-17 09:45:00,100.0,100.04,99.86,99.9,75182.0,71.4753,71.5039,71.3753,71.4039,75182.0
2015-09-17 09:50:00,99.91,100.02,99.88,99.99,81122.0,71.411,71.4896,71.3896,71.4682,81122.0
2015-09-17 09:55:00,99.99,100.06,99.96,100.03,11604.0,71.4682,71.5182,71.4468,71.4968,11604.0
2015-09-17 10:00:00,99.99,100.2,99.94,100.18,69392.0,71.4682,71.6183,71.4325,71.604,69392.0
2015-09-17 10:05:00,100.18,100.27,100.17,100.22,23662.0,71.604,71.6683,71.5968,71.6326,23662.0
2015-09-17 10:10:00,100.21,100.3,100.2,100.28,16043.0,71.6254,71.6898,71.6183,71.6755,16043.0
2015-09-17 10:15:00,100.28,100.35,100.27,100.3,24885.0,71.6755,71.7255,71.6683,71.6898,24885.0
2015-09-17 10:20:00,100.31,100.37,100.29,100.36,34654.0,71.6969,71.7398,71.6826,71.7327,34654.0
2015-09-17 10:25:00,100.36,100.42,100.28,100.32,18252.0,71.7327,71.7755,71.6755,71.7041,18252.0
2015-09-17 10:30:00,100.3,100.35,100.2,100.28,34309.0,71.6898,71.7255,71.6183,71.6755,34309.0
2015-09-17 10:35:00,100.28,100.35,100.23,100.34,19749.0,71.6755,71.7255,71.6397,71.7184,19749.0
2015-09-17 10:40:00,100.34,100.41,100.33,100.37,26531.0,71.7184,71.7684,71.7112,71.7398,26531.0
2015-09-17 10:45:00,100.37,100.38,100.29,100.35,21575.0,71.7398,71.7469,71.6826,71.7255,21575.0
2015-09-17 10:50:00,100.35,100.36,100.28,100.33,19563.0,71.7255,71.7327,71.6755,71.7112,19563.0
2015-09-17 10:55:00,100.32,100.34,100.29,100.31,30871.0,71.7041,71.7184,71.6826,71.6969,30871.0
2015-09-17 11:00:00,100.32,100.37,100.31,100.33,27059.0,71.7041,71.7398,71.6969,71.7112,27059.0
2015-09-17 11:05:00,100.34,100.35,100.28,100.31,18060.0,71.7184,71.7255,71.6755,71.6969,18060.0
2015-09-17 11:10:00,100.3,100.34,100.25,100.33,31446.0,71.6898,71.7184,71.654,71.7112,31446.0
2015-09-17 11:15:00,100.33,100.35,100.27,100.3,22227.0,71.7112,71.7255,71.6683,71.6898,22227.0
2015-09-17 11:20:00,100.3,100.36,100.27,100.33,31128.0,71.6898,71.7327,71.6683,71.7112,31128.0
2015-09-17 11:25:00,100.34,100.35,100.27,100.3,22281.0,71.7184,71.7255,71.6683,71.6898,22281.0
2015-09-17 11:30:00,100.31,100.34,100.26,100.27,23096.0,71.6969,71.7184,71.6612,71.6683,23096.0
2015-09-17 11:35:00,100.27,100.3,100.2,100.26,21342.0,71.6683,71.6898,71.6183,71.6612,21342.0
2015-09-17 11:40:00,100.26,100.28,100.22,100.23,12444.0,71.6612,71.6755,71.6326,71.6397,12444.0
2015-09-17 11:45:00,100.23,100.29,100.22,100.28,13316.0,71.6397,71.6826,71.6326,71.6755,13316.0
2015-09-17 11:50:00,100.27,100.31,100.27,100.27,24424.0,71.6683,71.6969,71.6683,71.6683,24424.0
2015-09-17 11:55:00,100.28,100.31,100.26,100.3,25629.0,71.6755,71.6969,71.6612,71.6898,25629.0
2015-09-17 12:00:00,100.3,100.35,100.23,100.26,25468.0,71.6898,71.7255,71.6397,71.6612,25468.0
2015-09-17 12:05:00,100.27,100.32,100.24,100.27,11843.0,71.6683,71.7041,71.6469,71.6683,11843.0
2015-09-17 12:10:00,100.27,100.33,100.27,100.32,11491.0,71.6683,71.7112,71.6683,71.7041,11491.0
2015-09-17 12:15:00,100.33,100.47,100.32,100.37,20042.0,71.7112,71.8113,71.7041,71.7398,20042.0
2015-09-17 12:20:00,100.39,100.47,100.39,100.45,15343.0,71.7541,71.8113,71.7541,71.797,15343.0
2015-09-17 12:25:00,100.45,100.48,100.42,100.48,13961.0,71.797,71.8184,71.7755,71.8184,13961.0
2015-09-17 12:30:00,100.47,100.55,100.4,100.42,29104.0,71.8113,71.8685,71.7612,71.7755,29104.0
2015-09-17 12:35:00,100.43,100.43,100.36,100.37,19101.0,71.7827,71.7827,71.7327,71.7398,19101.0
2015-09-17 12:40:00,100.37,100.37,100.32,100.35,18855.0,71.7398,71.7398,71.7041,71.7255,18855.0
2015-09-17 12:45:00,100.35,100.45,100.34,100.45,22654.0,71.7255,71.797,71.7184,71.797,22654.0
2015-09-17 12:50:00,100.45,100.48,100.43,100.48,9051.0,71.797,71.8184,71.7827,71.8184,9051.0
2015-09-17 12:55:00,100.47,100.59,100.46,100.55,14898.0,71.8113,71.897,71.8041,71.8685,14898.0
2015-09-17 13:00:00,100.55,100.55,100.45,100.51,27499.0,71.8685,71.8685,71.797,71.8399,27499.0
2015-09-17 13:05:00,100.52,100.53,100.37,100.41,14174.0,71.847,71.8542,71.7398,71.7684,14174.0
2015-09-17 13:10:00,100.37,100.49,100.35,100.48,6670.0,71.7398,71.8256,71.7255,71.8184,6670.0
2015-09-17 13:15:00,100.5,100.57,100.48,100.57,9433.0,71.8327,71.8828,71.8184,71.8828,9433.0
2015-09-17 13:20:00,100.57,100.68,100.54,100.55,16242.0,71.8828,71.9614,71.8613,71.8685,16242.0
2015-09-17 13:25:00,100.57,100.68,100.55,100.65,33275.0,71.8828,71.9614,71.8685,71.9399,33275.0
2015-09-17 13:30:00,100.66,100.69,100.62,100.67,15637.0,71.9471,71.9685,71.9185,71.9542,15637.0
2015-09-17 13:35:00,100.67,100.67,100.54,100.54,16042.0,71.9542,71.9542,71.8613,71.8613,16042.0
2015-09-17 13:40:00,100.55,100.6,100.45,100.5,19882.0,71.8685,71.9042,71.797,71.8327,19882.0
2015-09-17 13:45:00,100.5,100.63,100.49,100.63,14887.0,71.8327,71.9256,71.8256,71.9256,14887.0
2015-09-17 13:50:00,100.65,100.65,100.54,100.63,29221.0,71.9399,71.9399,71.8613,71.9256,29221.0
2015-09-17 13:55:00,100.63,100.76,100.59,100.63,22958.0,71.9256,72.0186,71.897,71.9256,22958.0
2015-09-17 14:00:00,100.67,100.94,100.08,100.16,116691.0,71.9542,72.1472,71.5325,71.5897,116691.0
2015-09-17 14:05:00,100.25,100.65,100.2,100.61,33986.0,71.654,71.9399,71.6183,71.9113,33986.0
2015-09-17 14:10:00,100.6,100.99,100.6,100.83,67122.0,71.9042,72.1829,71.9042,72.0686,67122.0
2015-09-17 14:15:00,100.83,101.18,100.78,101.12,74286.0,72.0686,72.3188,72.0328,72.2759,74286.0
2015-09-17 14:20:00,101.14,101.32,101.06,101.21,105407.0,72.2902,72.4188,72.233,72.3402,105407.0
2015-09-17 14:25:00,101.23,101.26,100.9,100.92,54006.0,72.3545,72.3759,72.1186,72.1329,54006.0
2015-09-17 14:30:00,100.96,101.22,100.95,101.2,54308.0,72.1615,72.3473,72.1544,72.333,54308.0
2015-09-17 14:35:00,101.15,101.22,100.99,101.03,60860.0,72.2973,72.3473,72.1829,72.2115,60860.0
2015-09-17 14:40:00,101.01,101.44,101.01,101.37,44208.0,72.1972,72.5046,72.1972,72.4546,44208.0
2015-09-17 14:45:00,101.38,101.79,101.34,101.62,65397.0,72.4617,72.7547,72.4331,72.6332,65397.0
2015-09-17 14:50:00,101.63,101.66,101.5,101.62,23769.0,72.6404,72.6618,72.5475,72.6332,23769.0
2015-09-17 14:55:00,101.6,101.6,101.4,101.49,35213.0,72.6189,72.6189,72.476,72.5403,35213.0
2015-09-17 15:00:00,101.49,101.57,101.34,101.35,26587.0,72.5403,72.5975,72.4331,72.4403,26587.0
2015-09-17 15:05:00,101.35,101.36,101.09,101.15,50557.0,72.4403,72.4474,72.2544,72.2973,50557.0
2015-09-17 15:10:00,101.15,101.32,100.9,100.96,64734.0,72.2973,72.4188,72.1186,72.1615,64734.0
2015-09-17 15:15:00,100.97,101.11,100.84,101.08,139730.0,72.1687,72.2687,72.0757,72.2473,139730.0
2015-09-17 15:20:00,101.03,101.03,100.55,100.72,157951.0,72.2115,72.2115,71.8685,71.99,157951.0
2015-09-17 15:25:00,100.74,100.89,100.57,100.86,63424.0,72.0043,72.1115,71.8828,72.09,63424.0
2015-09-17 15:30:00,100.85,101.04,100.69,100.99,86961.0,72.0829,72.2187,71.9685,72.1829,86961.0
2015-09-17 15:35:00,100.97,100.98,100.64,100.76,65415.0,72.1687,72.1758,71.9328,72.0186,65415.0
2015-09-17 15:40:00,100.78,100.9,100.64,100.68,75083.0,72.0328,72.1186,71.9328,71.9614,75083.0
2015-09-17 15:45:00,100.67,100.8,100.63,100.77,111413.0,71.9542,72.0471,71.9256,72.0257,111413.0
2015-09-17 15:50:00,100.75,100.76,100.41,100.43,101674.0,72.0114,72.0186,71.7684,71.7827,101674.0
2015-09-17 15:55:00,100.42,100.65,100.34,100.6,200228.0,71.7755,71.9399,71.7184,71.9042,200228.0
2015-09-18 09:30:00,99.91,99.95,99.5,99.82,724168.0,71.411,71.4396,71.118,71.3467,724168.0
2015-09-18 09:35:00,99.82,99.92,99.73,99.89,75190.0,71.3467,71.4182,71.2824,71.3967,75190.0
2015-09-18 09:40:00,99.84,99.89,99.63,99.69,54283.0,71.361,71.3967,71.2109,71.2538,54283.0
2015-09-18 09:45:00,99.69,99.78,99.53,99.58,64573.0,71.2538,71.3181,71.1394,71.1751,64573.0
2015-09-18 09:50:00,99.54,99.61,99.42,99.6,55265.0,71.1466,71.1966,71.0608,71.1894,55265.0
2015-09-18 09:55:00,99.62,99.64,99.33,99.33,44863.0,71.2037,71.218,70.9965,70.9965,44863.0
2015-09-18 10:00:00,99.32,99.36,99.25,99.33,38128.0,70.9893,71.0179,70.9393,70.9965,38128.0
2015-09-18 10:05:00,99.32,99.63,99.31,99.53,44742.0,70.9893,71.2109,70.9822,71.1394,44742.0
2015-09-18 10:10:00,99.54,99.73,99.54,99.57,36327.0,71.1466,71.2824,71.1466,71.168,36327.0
2015-09-18 10:15:00,99.57,99.65,99.47,99.63,51320.0,71.168,71.2252,71.0965,71.2109,51320.0
2015-09-18 10:20:00,99.63,99.66,99.4,99.47,44694.0,71.2109,71.2323,71.0465,71.0965,44694.0
2015-09-18 10:25:00,99.48,99.68,99.48,99.57,27567.0,71.1037,71.2466,71.1037,71.168,27567.0
2015-09-18 10:30:00,99.58,99.65,99.51,99.59,25660.0,71.1751,71.2252,71.1251,71.1823,25660.0
2015-09-18 10:35:00,99.57,99.57,99.42,99.44,33431.0,71.168,71.168,71.0608,71.0751,33431.0
2015-09-18 10:40:00,99.43,99.52,99.34,99.47,25189.0,71.0679,71.1323,71.0036,71.0965,25189.0
2015-09-18 10:45:00,99.48,99.56,99.43,99.54,29651.0,71.1037,71.1608,71.0679,71.1466,29651.0
2015-09-18 10:50:00,99.55,99.62,99.51,99.52,34286.0,71.1537,71.2037,71.1251,71.1323,34286.0
2015-09-18 10:55:00,99.51,99.53,99.4,99.5,34818.0,71.1251,71.1394,71.0465,71.118,34818.0
2015-09-18 11:00:00,99.51,99.62,99.5,99.56,22134.0,71.1251,71.2037,71.118,71.1608,22134.0
2015-09-18 11:05:00,99.55,99.66,99.51,99.55,41205.0,71.1537,71.2323,71.1251,71.1537,41205.0
2015-09-18 11:10:00,99.56,99.57,99.45,99.55,21621.0,71.1608,71.168,71.0822,71.1537,21621.0
2015-09-18 11:15:00,99.56,99.58,99.47,99.55,16823.0,71.1608,71.1751,71.0965,71.1537,16823.0
2015-09-18 11:20:00,99.56,99.66,99.56,99.59,14979.0,71.1608,71.2323,71.1608,71.1823,14979.0
2015-09-18 11:25:00,99.62,99.64,99.47,99.49,21426.0,71.2037,71.218,71.0965,71.1108,21426.0
2015-09-18 11:30:00,99.47,99.51,99.34,99.47,27298.0,71.0965,71.1251,71.0036,71.0965,27298.0
2015-09-18 11:35:00,99.47,99.53,99.36,99.52,23292.0,71.0965,71.1394,71.0179,71.1323,23292.0
2015-09-18 11:40:00,99.53,99.57,99.43,99.56,11996.0,71.1394,71.168,71.0679,71.1608,11996.0
2015-09-18 11:45:00,99.56,99.75,99.56,99.74,16937.0,71.1608,71.2967,71.1608,71.2895,16937.0
2015-09-18 11:50:00,99.75,99.75,99.59,99.63,10702.0,71.2967,71.2967,71.1823,71.2109,10702.0
2015-09-18 11:55:00,99.62,99.62,99.54,99.54,12034.0,71.2037,71.2037,71.1466,71.1466,12034.0
2015-09-18 12:00:00,99.58,99.58,99.45,99.45,12320.0,71.1751,71.1751,71.0822,71.0822,12320.0
2015-09-18 12:05:00,99.46,99.49,99.33,99.41,30379.0,71.0894,71.1108,70.9965,71.0536,30379.0
2015-09-18 12:10:00,99.4,99.42,99.29,99.37,29549.0,71.0465,71.0608,70.9679,71.025,29549.0
2015-09-18 12:15:00,99.37,99.39,99.3,99.32,12541.0,71.025,71.0393,70.975,70.9893,12541.0
2015-09-18 12:20:00,99.32,99.32,99.16,99.18,31682.0,70.9893,70.9893,70.8749,70.8892,31682.0
2015-09-18 12:25:00,99.19,99.26,99.19,99.22,12502.0,70.8964,70.9464,70.8964,70.9178,12502.0
2015-09-18 12:30:00,99.23,99.25,99.09,99.18,25299.0,70.925,70.9393,70.8249,70.8892,25299.0
2015-09-18 12:35:00,99.17,99.27,99.17,99.24,14192.0,70.8821,70.9536,70.8821,70.9321,14192.0
2015-09-18 12:40:00,99.24,99.24,99.09,99.12,16579.0,70.9321,70.9321,70.8249,70.8464,16579.0
2015-09-18 12:45:00,99.1,99.22,99.08,99.19,23111.0,70.8321,70.9178,70.8178,70.8964,23111.0
2015-09-18 12:50:00,99.19,99.37,99.19,99.34,37125.0,70.8964,71.025,70.8964,71.0036,37125.0
2015-09-18 12:55:00,99.32,99.33,99.21,99.26,13661.0,70.9893,70.9965,70.9107,70.9464,13661.0
2015-09-18 13:00:00,99.26,99.38,99.2,99.35,16400.0,70.9464,71.0322,70.9035,71.0108,16400.0
2015-09-18 13:05:00,99.35,99.36,99.28,99.29,14390.0,71.0108,71.0179,70.9607,70.9679,14390.0
2015-09-18 13:10:00,99.3,99.35,99.22,99.23,17876.0,70.975,71.0108,70.9178,70.925,17876.0
2015-09-18 13:15:00,99.22,99.34,99.16,99.3,19869.0,70.9178,71.0036,70.8749,70.975,19869.0
2015-09-18 13:20:00,99.3,99.3,99.12,99.14,18455.0,70.975,70.975,70.8464,70.8607,18455.0
2015-09-18 13:25:00,99.15,99.25,99.12,99.24,20707.0,70.8678,70.9393,70.8464,70.9321,20707.0
2015-09-18 13:30:00,99.22,99.26,99.12,99.15,16097.0,70.9178,70.9464,70.8464,70.8678,16097.0
2015-09-18 13:35:00,99.14,99.15,99.05,99.06,24358.0,70.8607,70.8678,70.7963,70.8035,24358.0
2015-09-18 13:40:00,99.05,99.14,99.05,99.1,16207.0,70.7963,70.8607,70.7963,70.8321,16207.0
2015-09-18 13:45:00,99.1,99.15,99.05,99.06,19250.0,70.8321,70.8678,70.7963,70.8035,19250.0
2015-09-18 13:50:00,99.06,99.06,98.93,99.0,30182.0,70.8035,70.8035,70.7106,70.7606,30182.0
2015-09-18 13:55:00,98.99,98.99,98.84,98.89,17290.0,70.7534,70.7534,70.6462,70.682,17290.0
2015-09-18 14:00:00,98.87,99.0,98.81,98.99,36123.0,70.6677,70.7606,70.6248,70.7534,36123.0
2015-09-18 14:05:00,98.97,99.11,98.96,99.05,37534.0,70.7391,70.8392,70.732,70.7963,37534.0
2015-09-18 14:10:00,99.05,99.17,98.99,99.13,22950.0,70.7963,70.8821,70.7534,70.8535,22950.0
2015-09-18 14:15:00,99.12,99.22,99.07,99.07,29931.0,70.8464,70.9178,70.8106,70.8106,29931.0
2015-09-18 14:20:00,99.07,99.18,99.07,99.17,21956.0,70.8106,70.8892,70.8106,70.8821,21956.0
2015-09-18 14:25:00,99.19,99.23,99.14,99.2,16820.0,70.8964,70.925,70.8607,70.9035,16820.0
2015-09-18 14:30:00,99.19,99.2,99.12,99.16,16315.0,70.8964,70.9035,70.8464,70.8749,16315.0
2015-09-18 14:35:00,99.17,99.2,99.07,99.15,27932.0,70.8821,70.9035,70.8106,70.8678,27932.0
2015-09-18 14:40:00,99.16,99.24,99.05,99.06,20034.0,70.8749,70.9321,70.7963,70.8035,20034.0
2015-09-18 14:45:00,99.07,99.1,98.95,98.99,29831.0,70.8106,70.8321,70.7248,70.7534,29831.0
2015-09-18 14:50:00,98.97,99.05,98.8,98.85,53948.0,70.7391,70.7963,70.6176,70.6534,53948.0
2015-09-18 14:55:00,98.85,98.99,98.83,98.95,32550.0,70.6534,70.7534,70.6391,70.7248,32550.0
2015-09-18 15:00:00,98.94,99.04,98.8,98.8,42250.0,70.7177,70.7892,70.6176,70.6176,42250.0
2015-09-18 15:05:00,98.81,98.82,98.66,98.67,32129.0,70.6248,70.6319,70.5176,70.5247,32129.0
2015-09-18 15:10:00,98.68,98.82,98.68,98.81,54628.0,70.5319,70.6319,70.5319,70.6248,54628.0
2015-09-18 15:15:00,98.81,98.81,98.56,98.61,43682.0,70.6248,70.6248,70.4461,70.4818,43682.0
2015-09-18 15:20:00,98.6,98.61,98.47,98.6,51344.0,70.4747,70.4818,70.3818,70.4747,51344.0
2015-09-18 15:25:00,98.59,98.62,98.45,98.48,48800.0,70.4675,70.489,70.3675,70.3889,48800.0
2015-09-18 15:30:00,98.47,98.52,98.34,98.37,51231.0,70.3818,70.4175,70.2889,70.3103,51231.0
2015-09-18 15:35:00,98.36,98.41,98.31,98.32,50071.0,70.3031,70.3389,70.2674,70.2746,50071.0
2015-09-18 15:40:00,98.31,98.33,98.14,98.15,102695.0,70.2674,70.2817,70.1459,70.153,102695.0
2015-09-18 15:45:00,98.15,98.2,98.08,98.1,141464.0,70.153,70.1888,70.103,70.1173,141464.0
2015-09-18 15:50:00,98.11,98.29,98.1,98.22,140582.0,70.1245,70.2531,70.1173,70.2031,140582.0
2015-09-18 15:55:00,98.23,98.38,98.14,98.36,376297.0,70.2102,70.3174,70.1459,70.3031,376297.0
2015-09-21 09:30:00,98.49,98.9,98.24,98.67,51646.0,70.3961,70.6891,70.2174,70.5247,51646.0
2015-09-21 09:35:00,98.67,98.81,98.58,98.74,16283.0,70.5247,70.6248,70.4604,70.5748,16283.0
2015-09-21 09:40:00,98.79,98.95,98.6,98.91,78985.0,70.6105,70.7248,70.4747,70.6963,78985.0
2015-09-21 09:45:00,98.92,99.09,98.92,99.01,21420.0,70.7034,70.8249,70.7034,70.7677,21420.0
2015-09-21 09:50:00,99.03,99.24,98.96,98.98,24110.0,70.782,70.9321,70.732,70.7463,24110.0
2015-09-21 09:55:00,98.99,99.01,98.88,98.98,18135.0,70.7534,70.7677,70.6748,70.7463,18135.0
2015-09-21 10:00:00,98.98,99.07,98.94,98.98,27724.0,70.7463,70.8106,70.7177,70.7463,27724.0
2015-09-21 10:05:00,99.0,99.09,98.98,99.07,14599.0,70.7606,70.8249,70.7463,70.8106,14599.0
2015-09-21 10:10:00,99.07,99.09,99.02,99.03,11962.0,70.8106,70.8249,70.7749,70.782,11962.0
2015-09-21 10:15:00,99.02,99.07,98.92,99.06,16906.0,70.7749,70.8106,70.7034,70.8035,16906.0
2015-09-21 10:20:00,99.05,99.29,99.04,99.29,15449.0,70.7963,70.9679,70.7892,70.9679,15449.0
2015-09-21 10:25:00,99.3,99.35,99.21,99.21,26490.0,70.975,71.0108,70.9107,70.9107,26490.0
2015-09-21 10:30:00,99.19,99.43,99.19,99.43,21871.0,70.8964,71.0679,70.8964,71.0679,21871.0
2015-09-21 10:35:00,99.43,99.61,99.43,99.52,25637.0,71.0679,71.1966,71.0679,71.1323,25637.0
2015-09-21 10:40:00,99.53,99.57,99.43,99.43,25259.0,71.1394,71.168,71.0679,71.0679,25259.0
2015-09-21 10:45:00,99.47,99.48,99.33,99.36,17117.0,71.0965,71.1037,70.9965,71.0179,17117.0
2015-09-21 10:50:00,99.36,99.47,99.33,99.43,24660.0,71.0179,71.0965,70.9965,71.0679,24660.0
2015-09-21 10:55:00,99.45,99.47,99.33,99.43,32734.0,71.0822,71.0965,70.9965,71.0679,32734.0
2015-09-21 11:00:00,99.43,99.46,99.37,99.37,18016.0,71.0679,71.0894,71.025,71.025,18016.0
2015-09-21 11:05:00,99.36,99.42,99.36,99.39,16170.0,71.0179,71.0608,71.0179,71.0393,16170.0
2015-09-21 11:10:00,99.4,99.54,99.37,99.49,49856.0,71.0465,71.1466,71.025,71.1108,49856.0
2015-09-21 11:15:00,99.49,99.49,99.39,99.46,14635.0,71.1108,71.1108,71.0393,71.0894,14635.0
2015-09-21 11:20:00,99.47,99.47,99.35,99.36,24866.0,71.0965,71.0965,71.0108,71.0179,24866.0
2015-09-21 11:25:00,99.37,99.41,99.26,99.31,20205.0,71.025,71.0536,70.9464,70.9822,20205.0
2015-09-21 11:30:00,99.32,99.35,99.17,99.19,40610.0,70.9893,71.0108,70.8821,70.8964,40610.0
2015-09-21 11:35:00,99.2,99.26,99.18,99.25,23242.0,70.9035,70.9464,70.8892,70.9393,23242.0
2015-09-21 11:40:00,99.26,99.3,99.23,99.28,22568.0,70.9464,70.975,70.925,70.9607,22568.0
2015-09-21 11:45:00,99.27,99.31,99.24,99.3,37438.0,70.9536,70.9822,70.9321,70.975,37438.0
2015-09-21 11:50:00,99.31,99.35,99.29,99.29,19369.0,70.9822,71.0108,70.9679,70.9679,19369.0
2015-09-21 11:55:00,99.29,99.36,99.26,99.34,23212.0,70.9679,71.0179,70.9464,71.0036,23212.0
2015-09-21 12:00:00,99.33,99.34,99.13,99.15,45501.0,70.9965,71.0036,70.8535,70.8678,45501.0
2015-09-21 12:05:00,99.11,99.13,99.08,99.11,38239.0,70.8392,70.8535,70.8178,70.8392,38239.0
2015-09-21 12:10:00,99.11,99.14,99.05,99.12,17320.0,70.8392,70.8607,70.7963,70.8464,17320.0
2015-09-21 12:15:00,99.11,99.18,99.1,99.18,16240.0,70.8392,70.8892,70.8321,70.8892,16240.0
2015-09-21 12:20:00,99.19,99.3,99.18,99.3,40504.0,70.8964,70.975,70.8892,70.975,40504.0
2015-09-21 12:25:00,99.3,99.39,99.26,99.35,31171.0,70.975,71.0393,70.9464,71.0108,31171.0
2015-09-21 12:30:00,99.36,99.37,99.19,99.26,23164.0,71.0179,71.025,70.8964,70.9464,23164.0
2015-09-21 12:35:00,99.27,99.29,99.2,99.27,31355.0,70.9536,70.9679,70.9035,70.9536,31355.0
2015-09-21 12:40:00,99.27,99.31,99.25,99.31,23153.0,70.9536,70.9822,70.9393,70.9822,23153.0
2015-09-21 12:45:00,99.3,99.3,99.2,99.22,13911.0,70.975,70.975,70.9035,70.9178,13911.0
2015-09-21 12:50:00,99.22,99.22,98.93,99.03,31365.0,70.9178,70.9178,70.7106,70.782,31365.0
2015-09-21 12:55:00,99.02,99.07,98.92,99.03,42073.0,70.7749,70.8106,70.7034,70.782,42073.0
2015-09-21 13:00:00,99.01,99.06,98.97,99.04,38817.0,70.7677,70.8035,70.7391,70.7892,38817.0
2015-09-21 13:05:00,99.04,99.07,99.01,99.04,46849.0,70.7892,70.8106,70.7677,70.7892,46849.0
2015-09-21 13:10:00,99.04,99.06,99.0,99.03,21256.0,70.7892,70.8035,70.7606,70.782,21256.0
2015-09-21 13:15:00,99.04,99.12,98.96,99.09,46506.0,70.7892,70.8464,70.732,70.8249,46506.0
2015-09-21 13:20:00,99.06,99.14,99.06,99.13,16568.0,70.8035,70.8607,70.8035,70.8535,16568.0
2015-09-21 13:25:00,99.16,99.25,99.16,99.25,15685.0,70.8749,70.9393,70.8749,70.9393,15685.0
2015-09-21 13:30:00,99.25,99.27,99.17,99.18,11907.0,70.9393,70.9536,70.8821,70.8892,11907.0
2015-09-21 13:35:00,99.18,99.31,99.17,99.24,33991.0,70.8892,70.9822,70.8821,70.9321,33991.0
2015-09-21 13:40:00,99.25,99.33,99.21,99.3,13323.0,70.9393,70.9965,70.9107,70.975,13323.0
2015-09-21 13:45:00,99.3,99.35,99.27,99.31,30036.0,70.975,71.0108,70.9536,70.9822,30036.0
2015-09-21 13:50:00,99.3,99.32,99.22,99.29,17819.0,70.975,70.9893,70.9178,70.9679,17819.0
2015-09-21 13:55:00,99.27,99.28,99.21,99.25,11578.0,70.9536,70.9607,70.9107,70.9393,11578.0
2015-09-21 14:00:00,99.24,99.3,99.22,99.26,10480.0,70.9321,70.975,70.9178,70.9464,10480.0
2015-09-21 14:05:00,99.26,99.29,99.21,99.23,15493.0,70.9464,70.9679,70.9107,70.925,15493.0
2015-09-21 14:10:00,99.26,99.26,99.1,99.12,21979.0,70.9464,70.9464,70.8321,70.8464,21979.0
2015-09-21 14:15:00,99.12,99.21,99.12,99.17,16350.0,70.8464,70.9107,70.8464,70.8821,16350.0
2015-09-21 14:20:00,99.18,99.24,99.16,99.19,30129.0,70.8892,70.9321,70.8749,70.8964,30129.0
2015-09-21 14:25:00,99.19,99.27,99.15,99.2,27701.0,70.8964,70.9536,70.8678,70.9035,27701.0
2015-09-21 14:30:00,99.17,99.27,99.13,99.24,12492.0,70.8821,70.9536,70.8535,70.9321,12492.0
2015-09-21 14:35:00,99.22,99.33,99.22,99.32,18081.0,70.9178,70.9965,70.9178,70.9893,18081.0
2015-09-21 14:40:00,99.31,99.35,99.25,99.33,13923.0,70.9822,71.0108,70.9393,70.9965,13923.0
2015-09-21 14:45:00,99.33,99.37,99.26,99.35,20804.0,70.9965,71.025,70.9464,71.0108,20804.0
2015-09-21 14:50:00,99.37,99.52,99.36,99.49,30092.0,71.025,71.1323,71.0179,71.1108,30092.0
2015-09-21 14:55:00,99.48,99.54,99.43,99.44,29532.0,71.1037,71.1466,71.0679,71.0751,29532.0
2015-09-21 15:00:00,99.44,99.51,99.42,99.49,33284.0,71.0751,71.1251,71.0608,71.1108,33284.0
2015-09-21 15:05:00,99.5,99.61,99.48,99.59,46665.0,71.118,71.1966,71.1037,71.1823,46665.0
2015-09-21 15:10:00,99.59,99.67,99.54,99.67,49524.0,71.1823,71.2395,71.1466,71.2395,49524.0
2015-09-21 15:15:00,99.66,99.72,99.63,99.7,48257.0,71.2323,71.2752,71.2109,71.2609,48257.0
2015-09-21 15:20:00,99.68,99.7,99.55,99.58,45773.0,71.2466,71.2609,71.1537,71.1751,45773.0
2015-09-21 15:25:00,99.59,99.62,99.56,99.61,55339.0,71.1823,71.2037,71.1608,71.1966,55339.0
2015-09-21 15:30:00,99.61,99.65,99.32,99.36,83235.0,71.1966,71.2252,70.9893,71.0179,83235.0
2015-09-21 15:35:00,99.36,99.38,99.27,99.35,69594.0,71.0179,71.0322,70.9536,71.0108,69594.0
2015-09-21 15:40:00,99.35,99.46,99.33,99.46,56909.0,71.0108,71.0894,70.9965,71.0894,56909.0
2015-09-21 15:45:00,99.45,99.53,99.41,99.49,71300.0,71.0822,71.1394,71.0536,71.1108,71300.0
2015-09-21 15:50:00,99.5,99.51,99.43,99.44,99361.0,71.118,71.1251,71.0679,71.0751,99361.0
2015-09-21 15:55:00,99.44,99.69,99.43,99.66,256232.0,71.0751,71.2538,71.0679,71.2323,256232.0
2015-09-22 09:30:00,98.49,98.81,98.46,98.47,41285.0,70.3961,70.6248,70.3746,70.3818,41285.0
2015-09-22 09:35:00,98.43,98.62,98.36,98.6,24885.0,70.3532,70.489,70.3031,70.4747,24885.0
2015-09-22 09:40:00,98.58,98.58,98.35,98.35,42337.0,70.4604,70.4604,70.296,70.296,42337.0
2015-09-22 09:45:00,98.37,98.47,98.32,98.38,60784.0,70.3103,70.3818,70.2746,70.3174,60784.0
2015-09-22 09:50:00,98.37,98.48,98.33,98.45,26029.0,70.3103,70.3889,70.2817,70.3675,26029.0
2015-09-22 09:55:00,98.46,98.65,98.46,98.61,20645.0,70.3746,70.5104,70.3746,70.4818,20645.0
2015-09-22 10:00:00,98.6,98.76,98.56,98.71,21852.0,70.4747,70.589,70.4461,70.5533,21852.0
2015-09-22 10:05:00,98.7,98.81,98.6,98.74,57506.0,70.5462,70.6248,70.4747,70.5748,57506.0
2015-09-22 10:10:00,98.72,98.79,98.63,98.74,82451.0,70.5605,70.6105,70.4961,70.5748,82451.0
2015-09-22 10:15:00,98.74,98.83,98.66,98.7,29587.0,70.5748,70.6391,70.5176,70.5462,29587.0
2015-09-22 10:20:00,98.72,98.76,98.57,98.63,36571.0,70.5605,70.589,70.4532,70.4961,36571.0
2015-09-22 10:25:00,98.6,98.63,98.56,98.63,29934.0,70.4747,70.4961,70.4461,70.4961,29934.0
2015-09-22 10:30:00,98.61,98.62,98.46,98.56,30457.0,70.4818,70.489,70.3746,70.4461,30457.0
2015-09-22 10:35:00,98.54,98.59,98.46,98.48,19979.0,70.4318,70.4675,70.3746,70.3889,19979.0
2015-09-22 10:40:00,98.47,98.56,98.4,98.5,37766.0,70.3818,70.4461,70.3317,70.4032,37766.0
2015-09-22 10:45:00,98.49,98.56,98.48,98.49,48942.0,70.3961,70.4461,70.3889,70.3961,48942.0
2015-09-22 10:50:00,98.5,98.64,98.48,98.58,42390.0,70.4032,70.5033,70.3889,70.4604,42390.0
2015-09-22 10:55:00,98.58,98.64,98.53,98.61,26564.0,70.4604,70.5033,70.4247,70.4818,26564.0
2015-09-22 11:00:00,98.57,98.64,98.49,98.64,18843.0,70.4532,70.5033,70.3961,70.5033,18843.0
2015-09-22 11:05:00,98.62,98.67,98.57,98.6,18036.0,70.489,70.5247,70.4532,70.4747,18036.0
2015-09-22 11:10:00,98.6,98.86,98.59,98.78,73403.0,70.4747,70.6605,70.4675,70.6033,73403.0
2015-09-22 11:15:00,98.78,98.81,98.63,98.8,28904.0,70.6033,70.6248,70.4961,70.6176,28904.0
2015-09-22 11:20:00,98.8,98.8,98.6,98.61,12647.0,70.6176,70.6176,70.4747,70.4818,12647.0
2015-09-22 11:25:00,98.6,98.68,98.58,98.63,19181.0,70.4747,70.5319,70.4604,70.4961,19181.0
2015-09-22 11:30:00,98.62,98.81,98.62,98.77,40683.0,70.489,70.6248,70.489,70.5962,40683.0
2015-09-22 11:35:00,98.77,98.8,98.69,98.71,15117.0,70.5962,70.6176,70.539,70.5533,15117.0
2015-09-22 11:40:00,98.69,98.73,98.61,98.66,12951.0,70.539,70.5676,70.4818,70.5176,12951.0
2015-09-22 11:45:00,98.66,98.84,98.65,98.82,25839.0,70.5176,70.6462,70.5104,70.6319,25839.0
2015-09-22 11:50:00,98.82,98.96,98.81,98.92,31654.0,70.6319,70.732,70.6248,70.7034,31654.0
2015-09-22 11:55:00,98.92,99.05,98.9,99.0,39531.0,70.7034,70.7963,70.6891,70.7606,39531.0
2015-09-22 12:00:00,99.0,99.0,98.81,98.89,13527.0,70.7606,70.7606,70.6248,70.682,13527.0
2015-09-22 12:05:00,98.89,99.07,98.87,99.05,29310.0,70.682,70.8106,70.6677,70.7963,29310.0
2015-09-22 12:10:00,99.06,99.25,99.06,99.22,53585.0,70.8035,70.9393,70.8035,70.9178,53585.0
2015-09-22 12:15:00,99.22,99.25,99.14,99.22,45637.0,70.9178,70.9393,70.8607,70.9178,45637.0
2015-09-22 12:20:00,99.21,99.28,99.12,99.16,26894.0,70.9107,70.9607,70.8464,70.8749,26894.0
2015-09-22 12:25:00,99.15,99.16,99.04,99.13,24700.0,70.8678,70.8749,70.7892,70.8535,24700.0
2015-09-22 12:30:00,99.13,99.13,98.96,98.96,21992.0,70.8535,70.8535,70.732,70.732,21992.0
2015-09-22 12:35:00,98.95,98.95,98.89,98.92,16679.0,70.7248,70.7248,70.682,70.7034,16679.0
2015-09-22 12:40:00,98.94,99.02,98.93,98.96,15700.0,70.7177,70.7749,70.7106,70.732,15700.0
2015-09-22 12:45:00,98.95,98.96,98.84,98.85,26135.0,70.7248,70.732,70.6462,70.6534,26135.0
2015-09-22 12:50:00,98.84,98.84,98.62,98.73,45416.0,70.6462,70.6462,70.489,70.5676,45416.0
2015-09-22 12:55:00,98.76,98.91,98.75,98.76,24620.0,70.589,70.6963,70.5819,70.589,24620.0
2015-09-22 13:00:00,98.75,98.86,98.73,98.8,39139.0,70.5819,70.6605,70.5676,70.6176,39139.0
2015-09-22 13:05:00,98.82,98.85,98.57,98.61,26930.0,70.6319,70.6534,70.4532,70.4818,26930.0
2015-09-22 13:10:00,98.61,98.67,98.53,98.56,20875.0,70.4818,70.5247,70.4247,70.4461,20875.0
2015-09-22 13:15:00,98.56,98.57,98.47,98.51,14903.0,70.4461,70.4532,70.3818,70.4104,14903.0
2015-09-22 13:20:00,98.52,98.52,98.37,98.38,33321.0,70.4175,70.4175,70.3103,70.3174,33321.0
2015-09-22 13:25:00,98.38,98.38,98.19,98.21,28485.0,70.3174,70.3174,70.1816,70.1959,28485.0
2015-09-22 13:30:00,98.2,98.26,98.17,98.24,33008.0,70.1888,70.2317,70.1673,70.2174,33008.0
2015-09-22 13:35:00,98.24,98.29,98.21,98.27,21653.0,70.2174,70.2531,70.1959,70.2388,21653.0
2015-09-22 13:40:00,98.26,98.4,98.26,98.4,44941.0,70.2317,70.3317,70.2317,70.3317,44941.0
2015-09-22 13:45:00,98.36,98.4,98.28,98.28,36199.0,70.3031,70.3317,70.246,70.246,36199.0
2015-09-22 13:50:00,98.29,98.29,98.18,98.21,27079.0,70.2531,70.2531,70.1745,70.1959,27079.0
2015-09-22 13:55:00,98.19,98.32,98.18,98.3,15483.0,70.1816,70.2746,70.1745,70.2603,15483.0
2015-09-22 14:00:00,98.29,98.31,98.17,98.28,24893.0,70.2531,70.2674,70.1673,70.246,24893.0
2015-09-22 14:05:00,98.28,98.33,98.19,98.19,24520.0,70.246,70.2817,70.1816,70.1816,24520.0
2015-09-22 14:10:00,98.17,98.19,98.05,98.17,34675.0,70.1673,70.1816,70.0816,70.1673,34675.0
2015-09-22 14:15:00,98.18,98.27,98.18,98.23,21484.0,70.1745,70.2388,70.1745,70.2102,21484.0
2015-09-22 14:20:00,98.23,98.25,98.1,98.11,23599.0,70.2102,70.2245,70.1173,70.1245,23599.0
2015-09-22 14:25:00,98.11,98.23,98.07,98.19,24206.0,70.1245,70.2102,70.0959,70.1816,24206.0
2015-09-22 14:30:00,98.18,98.39,98.16,98.33,26555.0,70.1745,70.3246,70.1602,70.2817,26555.0
2015-09-22 14:35:00,98.32,98.34,98.24,98.34,15894.0,70.2746,70.2889,70.2174,70.2889,15894.0
2015-09-22 14:40:00,98.34,98.34,98.22,98.26,18217.0,70.2889,70.2889,70.2031,70.2317,18217.0
2015-09-22 14:45:00,98.26,98.29,98.15,98.19,22416.0,70.2317,70.2531,70.153,70.1816,22416.0
2015-09-22 14:50:00,98.18,98.22,98.17,98.21,15058.0,70.1745,70.2031,70.1673,70.1959,15058.0
2015-09-22 14:55:00,98.22,98.37,98.15,98.35,29842.0,70.2031,70.3103,70.153,70.296,29842.0
2015-09-22 15:00:00,98.35,98.36,98.3,98.34,17934.0,70.296,70.3031,70.2603,70.2889,17934.0
2015-09-22 15:05:00,98.34,98.37,98.21,98.23,28144.0,70.2889,70.3103,70.1959,70.2102,28144.0
2015-09-22 15:10:00,98.23,98.24,98.15,98.23,25908.0,70.2102,70.2174,70.153,70.2102,25908.0
2015-09-22 15:15:00,98.22,98.27,98.2,98.23,29729.0,70.2031,70.2388,70.1888,70.2102,29729.0
2015-09-22 15:20:00,98.24,98.27,98.14,98.25,42455.0,70.2174,70.2388,70.1459,70.2245,42455.0
2015-09-22 15:25:00,98.25,98.52,98.24,98.52,38488.0,70.2245,70.4175,70.2174,70.4175,38488.0
2015-09-22 15:30:00,98.51,98.6,98.47,98.58,38471.0,70.4104,70.4747,70.3818,70.4604,38471.0
2015-09-22 15:35:00,98.58,98.63,98.48,98.61,50214.0,70.4604,70.4961,70.3889,70.4818,50214.0
2015-09-22 15:40:00,98.59,98.66,98.53,98.62,46079.0,70.4675,70.5176,70.4247,70.489,46079.0
2015-09-22 15:45:00,98.64,98.67,98.52,98.57,66477.0,70.5033,70.5247,70.4175,70.4532,66477.0
2015-09-22 15:50:00,98.56,98.57,98.42,98.48,48562.0,70.4461,70.4532,70.346,70.3889,48562.0
2015-09-22 15:55:00,98.47,98.63,98.46,98.51,129232.0,70.3818,70.4961,70.3746,70.4104,129232.0
2015-09-23 09:30:00,98.35,98.49,98.25,98.26,41788.0,70.296,70.3961,70.2245,70.2317,41788.0
2015-09-23 09:35:00,98.31,98.36,98.05,98.05,21354.0,70.2674,70.3031,70.0816,70.0816,21354.0
2015-09-23 09:40:00,98.12,98.26,98.1,98.13,14650.0,70.1316,70.2317,70.1173,70.1388,14650.0
2015-09-23 09:45:00,98.1,98.23,98.05,98.16,29707.0,70.1173,70.2102,70.0816,70.1602,29707.0
2015-09-23 09:50:00,98.16,98.16,97.97,97.98,54687.0,70.1602,70.1602,70.0244,70.0315,54687.0
2015-09-23 09:55:00,98.02,98.06,97.96,98.02,20297.0,70.0601,70.0887,70.0172,70.0601,20297.0
2015-09-23 10:00:00,98.0,98.19,98.0,98.18,13606.0,70.0458,70.1816,70.0458,70.1745,13606.0
2015-09-23 10:05:00,98.15,98.2,98.11,98.12,13858.0,70.153,70.1888,70.1245,70.1316,13858.0
2015-09-23 10:10:00,98.13,98.18,98.07,98.11,14290.0,70.1388,70.1745,70.0959,70.1245,14290.0
2015-09-23 10:15:00,98.14,98.17,98.06,98.17,14991.0,70.1459,70.1673,70.0887,70.1673,14991.0
2015-09-23 10:20:00,98.17,98.21,98.1,98.2,40566.0,70.1673,70.1959,70.1173,70.1888,40566.0
2015-09-23 10:25:00,98.18,98.31,98.13,98.26,26959.0,70.1745,70.2674,70.1388,70.2317,26959.0
2015-09-23 10:30:00,98.25,98.27,98.17,98.2,20248.0,70.2245,70.2388,70.1673,70.1888,20248.0
2015-09-23 10:35:00,98.22,98.29,98.14,98.16,37627.0,70.2031,70.2531,70.1459,70.1602,37627.0
2015-09-23 10:40:00,98.16,98.19,98.13,98.17,25917.0,70.1602,70.1816,70.1388,70.1673,25917.0
2015-09-23 10:45:00,98.16,98.22,98.14,98.18,13623.0,70.1602,70.2031,70.1459,70.1745,13623.0
2015-09-23 10:50:00,98.2,98.39,98.2,98.37,12673.0,70.1888,70.3246,70.1888,70.3103,12673.0
2015-09-23 10:55:00,98.36,98.36,98.21,98.23,12017.0,70.3031,70.3031,70.1959,70.2102,12017.0
2015-09-23 11:00:00,98.22,98.28,98.18,98.26,23860.0,70.2031,70.246,70.1745,70.2317,23860.0
2015-09-23 11:05:00,98.25,98.25,98.07,98.13,26165.0,70.2245,70.2245,70.0959,70.1388,26165.0
2015-09-23 11:10:00,98.14,98.14,97.93,97.96,23075.0,70.1459,70.1459,69.9958,70.0172,23075.0
2015-09-23 11:15:00,97.95,97.98,97.88,97.95,18846.0,70.0101,70.0315,69.9601,70.0101,18846.0
2015-09-23 11:20:00,97.95,97.95,97.76,97.8,20259.0,70.0101,70.0101,69.8743,69.9029,20259.0
2015-09-23 11:25:00,97.81,97.94,97.77,97.94,26603.0,69.91,70.0029,69.8814,70.0029,26603.0
2015-09-23 11:30:00,97.94,98.0,97.88,97.93,27640.0,70.0029,70.0458,69.9601,69.9958,27640.0
2015-09-23 11:35:00,97.92,97.97,97.9,97.9,8444.0,69.9887,70.0244,69.9744,69.9744,8444.0
2015-09-23 11:40:00,97.9,97.91,97.7,97.73,18681.0,69.9744,69.9815,69.8314,69.8529,18681.0
2015-09-23 11:45:00,97.73,97.78,97.72,97.78,12269.0,69.8529,69.8886,69.8457,69.8886,12269.0
2015-09-23 11:50:00,97.78,97.83,97.74,97.77,12410.0,69.8886,69.9243,69.86,69.8814,12410.0
2015-09-23 11:55:00,97.76,97.82,97.75,97.79,11497.0,69.8743,69.9172,69.8671,69.8957,11497.0
2015-09-23 12:00:00,97.79,97.79,97.7,97.77,19071.0,69.8957,69.8957,69.8314,69.8814,19071.0
2015-09-23 12:05:00,97.76,97.77,97.7,97.73,13338.0,69.8743,69.8814,69.8314,69.8529,13338.0
2015-09-23 12:10:00,97.74,97.81,97.73,97.81,16356.0,69.86,69.91,69.8529,69.91,16356.0
2015-09-23 12:15:00,97.8,97.81,97.76,97.81,22919.0,69.9029,69.91,69.8743,69.91,22919.0
2015-09-23 12:20:00,97.8,97.8,97.71,97.73,13305.0,69.9029,69.9029,69.8386,69.8529,13305.0
2015-09-23 12:25:00,97.73,97.87,97.73,97.86,16580.0,69.8529,69.9529,69.8529,69.9458,16580.0
2015-09-23 12:30:00,97.86,97.86,97.78,97.82,8259.0,69.9458,69.9458,69.8886,69.9172,8259.0
2015-09-23 12:35:00,97.82,97.83,97.75,97.76,12550.0,69.9172,69.9243,69.8671,69.8743,12550.0
2015-09-23 12:40:00,97.77,97.79,97.75,97.76,12000.0,69.8814,69.8957,69.8671,69.8743,12000.0
2015-09-23 12:45:00,97.76,97.76,97.67,97.68,13313.0,69.8743,69.8743,69.81,69.8171,13313.0
2015-09-23 12:50:00,97.69,97.84,97.69,97.77,20214.0,69.8243,69.9315,69.8243,69.8814,20214.0
2015-09-23 12:55:00,97.78,97.79,97.74,97.78,17045.0,69.8886,69.8957,69.86,69.8886,17045.0
2015-09-23 13:00:00,97.78,97.83,97.77,97.8,23371.0,69.8886,69.9243,69.8814,69.9029,23371.0
2015-09-23 13:05:00,97.79,97.95,97.78,97.93,106418.0,69.8957,70.0101,69.8886,69.9958,106418.0
2015-09-23 13:10:00,97.92,97.92,97.83,97.89,19704.0,69.9887,69.9887,69.9243,69.9672,19704.0
2015-09-23 13:15:00,97.91,97.91,97.79,97.79,33648.0,69.9815,69.9815,69.8957,69.8957,33648.0
2015-09-23 13:20:00,97.8,97.84,97.75,97.75,17790.0,69.9029,69.9315,69.8671,69.8671,17790.0
2015-09-23 13:25:00,97.76,97.76,97.69,97.73,15678.0,69.8743,69.8743,69.8243,69.8529,15678.0
2015-09-23 13:30:00,97.72,97.82,97.72,97.82,19469.0,69.8457,69.9172,69.8457,69.9172,19469.0
2015-09-23 13:35:00,97.82,97.83,97.77,97.83,14798.0,69.9172,69.9243,69.8814,69.9243,14798.0
2015-09-23 13:40:00,97.82,98.05,97.8,98.0,27189.0,69.9172,70.0816,69.9029,70.0458,27189.0
2015-09-23 13:45:00,98.0,98.02,97.9,97.93,18353.0,70.0458,70.0601,69.9744,69.9958,18353.0
2015-09-23 13:50:00,97.93,97.93,97.8,97.83,23196.0,69.9958,69.9958,69.9029,69.9243,23196.0
2015-09-23 13:55:00,97.82,97.89,97.78,97.81,20908.0,69.9172,69.9672,69.8886,69.91,20908.0
2015-09-23 14:00:00,97.8,97.85,97.78,97.84,20349.0,69.9029,69.9386,69.8886,69.9315,20349.0
2015-09-23 14:05:00,97.83,97.92,97.83,97.86,76214.0,69.9243,69.9887,69.9243,69.9458,76214.0
2015-09-23 14:10:00,97.87,97.91,97.8,97.81,117145.0,69.9529,69.9815,69.9029,69.91,117145.0
2015-09-23 14:15:00,97.81,97.85,97.75,97.76,19951.0,69.91,69.9386,69.8671,69.8743,19951.0
2015-09-23 14:20:00,97.76,97.79,97.72,97.75,21600.0,69.8743,69.8957,69.8457,69.8671,21600.0
2015-09-23 14:25:00,97.75,97.77,97.71,97.74,18631.0,69.8671,69.8814,69.8386,69.86,18631.0
2015-09-23 14:30:00,97.74,97.82,97.73,97.81,22544.0,69.86,69.9172,69.8529,69.91,22544.0
2015-09-23 14:35:00,97.81,97.81,97.69,97.69,19037.0,69.91,69.91,69.8243,69.8243,19037.0
2015-09-23 14:40:00,97.69,97.7,97.6,97.7,11328.0,69.8243,69.8314,69.7599,69.8314,11328.0
2015-09-23 14:45:00,97.69,97.73,97.64,97.72,10798.0,69.8243,69.8529,69.7885,69.8457,10798.0
2015-09-23 14:50:00,97.72,97.76,97.65,97.7,17325.0,69.8457,69.8743,69.7957,69.8314,17325.0
2015-09-23 14:55:00,97.68,97.75,97.67,97.74,11935.0,69.8171,69.8671,69.81,69.86,11935.0
2015-09-23 15:00:00,97.73,97.81,97.68,97.77,27626.0,69.8529,69.91,69.8171,69.8814,27626.0
2015-09-23 15:05:00,97.76,97.78,97.7,97.74,22097.0,69.8743,69.8886,69.8314,69.86,22097.0
2015-09-23 15:10:00,97.74,97.75,97.62,97.63,26759.0,69.86,69.8671,69.7742,69.7814,26759.0
2015-09-23 15:15:00,97.63,97.75,97.59,97.73,70527.0,69.7814,69.8671,69.7528,69.8529,70527.0
2015-09-23 15:20:00,97.73,97.75,97.66,97.68,29510.0,69.8529,69.8671,69.8028,69.8171,29510.0
2015-09-23 15:25:00,97.69,97.75,97.63,97.73,28623.0,69.8243,69.8671,69.7814,69.8529,28623.0
2015-09-23 15:30:00,97.73,97.75,97.64,97.75,46499.0,69.8529,69.8671,69.7885,69.8671,46499.0
2015-09-23 15:35:00,97.75,97.76,97.7,97.75,50345.0,69.8671,69.8743,69.8314,69.8671,50345.0
2015-09-23 15:40:00,97.74,97.8,97.68,97.68,124829.0,69.86,69.9029,69.8171,69.8171,124829.0
2015-09-23 15:45:00,97.69,97.84,97.67,97.72,116878.0,69.8243,69.9315,69.81,69.8457,116878.0
2015-09-23 15:50:00,97.72,97.77,97.68,97.7,124279.0,69.8457,69.8814,69.8171,69.8314,124279.0
2015-09-23 15:55:00,97.7,97.71,97.57,97.58,240502.0,69.8314,69.8386,69.7385,69.7456,240502.0
2015-09-24 09:30:00,97.19,97.19,96.87,96.95,28251.0,69.4669,69.4669,69.2382,69.2953,28251.0
2015-09-24 09:35:00,96.89,96.95,96.77,96.81,25640.0,69.2525,69.2953,69.1667,69.1953,25640.0
2015-09-24 09:40:00,96.79,96.8,96.59,96.66,47548.0,69.181,69.1881,69.038,69.0881,47548.0
2015-09-24 09:45:00,96.65,96.77,96.56,96.76,38333.0,69.0809,69.1667,69.0166,69.1595,38333.0
2015-09-24 09:50:00,96.75,96.88,96.66,96.88,32761.0,69.1524,69.2453,69.0881,69.2453,32761.0
2015-09-24 09:55:00,96.86,97.05,96.83,97.04,28196.0,69.231,69.3668,69.2096,69.3597,28196.0
2015-09-24 10:00:00,97.06,97.15,96.99,97.08,46810.0,69.374,69.4383,69.3239,69.3883,46810.0
2015-09-24 10:05:00,97.1,97.31,97.1,97.29,61432.0,69.4026,69.5527,69.4026,69.5384,61432.0
2015-09-24 10:10:00,97.28,97.4,97.25,97.3,32628.0,69.5312,69.617,69.5098,69.5455,32628.0
2015-09-24 10:15:00,97.31,97.44,97.31,97.35,52350.0,69.5527,69.6456,69.5527,69.5812,52350.0
2015-09-24 10:20:00,97.35,97.35,97.13,97.16,44301.0,69.5812,69.5812,69.424,69.4454,44301.0
2015-09-24 10:25:00,97.16,97.17,97.05,97.09,32967.0,69.4454,69.4526,69.3668,69.3954,32967.0
2015-09-24 10:30:00,97.09,97.2,97.05,97.19,32292.0,69.3954,69.474,69.3668,69.4669,32292.0
2015-09-24 10:35:00,97.18,97.23,97.12,97.18,46700.0,69.4597,69.4955,69.4169,69.4597,46700.0
2015-09-24 10:40:00,97.17,97.17,97.05,97.05,32169.0,69.4526,69.4526,69.3668,69.3668,32169.0
2015-09-24 10:45:00,97.03,97.15,96.97,97.13,22101.0,69.3525,69.4383,69.3096,69.424,22101.0
2015-09-24 10:50:00,97.12,97.19,97.08,97.14,44648.0,69.4169,69.4669,69.3883,69.4311,44648.0
2015-09-24 10:55:00,97.16,97.19,97.09,97.17,27914.0,69.4454,69.4669,69.3954,69.4526,27914.0
2015-09-24 11:00:00,97.18,97.2,97.05,97.09,57661.0,69.4597,69.474,69.3668,69.3954,57661.0
2015-09-24 11:05:00,97.07,97.22,97.03,97.2,47561.0,69.3811,69.4883,69.3525,69.474,47561.0
2015-09-24 11:10:00,97.19,97.26,97.1,97.17,53074.0,69.4669,69.5169,69.4026,69.4526,53074.0
2015-09-24 11:15:00,97.16,97.33,97.09,97.27,42924.0,69.4454,69.5669,69.3954,69.5241,42924.0
2015-09-24 11:20:00,97.27,97.27,97.12,97.15,27593.0,69.5241,69.5241,69.4169,69.4383,27593.0
2015-09-24 11:25:00,97.15,97.16,97.04,97.06,29149.0,69.4383,69.4454,69.3597,69.374,29149.0
2015-09-24 11:30:00,97.08,97.33,97.08,97.27,41751.0,69.3883,69.5669,69.3883,69.5241,41751.0
2015-09-24 11:35:00,97.27,97.36,97.2,97.35,31026.0,69.5241,69.5884,69.474,69.5812,31026.0
2015-09-24 11:40:00,97.35,97.47,97.3,97.44,28346.0,69.5812,69.667,69.5455,69.6456,28346.0
2015-09-24 11:45:00,97.43,97.45,97.27,97.28,25507.0,69.6384,69.6527,69.5241,69.5312,25507.0
2015-09-24 11:50:00,97.28,97.3,97.2,97.21,19951.0,69.5312,69.5455,69.474,69.4812,19951.0
2015-09-24 11:55:00,97.2,97.53,97.2,97.52,49561.0,69.474,69.7099,69.474,69.7028,49561.0
2015-09-24 12:00:00,97.5,97.58,97.44,97.56,50367.0,69.6885,69.7456,69.6456,69.7313,50367.0
2015-09-24 12:05:00,97.58,97.59,97.44,97.5,40231.0,69.7456,69.7528,69.6456,69.6885,40231.0
2015-09-24 12:10:00,97.49,97.61,97.43,97.48,67949.0,69.6813,69.7671,69.6384,69.6742,67949.0
2015-09-24 12:15:00,97.48,97.53,97.39,97.39,25583.0,69.6742,69.7099,69.6098,69.6098,25583.0
2015-09-24 12:20:00,97.39,97.55,97.36,97.44,18005.0,69.6098,69.7242,69.5884,69.6456,18005.0
2015-09-24 12:25:00,97.42,97.44,97.34,97.43,22772.0,69.6313,69.6456,69.5741,69.6384,22772.0
2015-09-24 12:30:00,97.44,97.68,97.43,97.64,48926.0,69.6456,69.8171,69.6384,69.7885,48926.0
2015-09-24 12:35:00,97.63,97.67,97.52,97.59,31437.0,69.7814,69.81,69.7028,69.7528,31437.0
2015-09-24 12:40:00,97.6,97.68,97.5,97.5,23188.0,69.7599,69.8171,69.6885,69.6885,23188.0
2015-09-24 12:45:00,97.5,97.52,97.41,97.46,13863.0,69.6885,69.7028,69.6241,69.6599,13863.0
2015-09-24 12:50:00,97.45,97.46,97.3,97.37,30465.0,69.6527,69.6599,69.5455,69.5955,30465.0
2015-09-24 12:55:00,97.38,97.38,97.24,97.24,14358.0,69.6027,69.6027,69.5026,69.5026,14358.0
2015-09-24 13:00:00,97.25,97.27,97.12,97.16,43538.0,69.5098,69.5241,69.4169,69.4454,43538.0
2015-09-24 13:05:00,97.16,97.18,97.1,97.17,17275.0,69.4454,69.4597,69.4026,69.4526,17275.0
2015-09-24 13:10:00,97.15,97.25,97.15,97.21,14240.0,69.4383,69.5098,69.4383,69.4812,14240.0
2015-09-24 13:15:00,97.22,97.22,97.09,97.12,21669.0,69.4883,69.4883,69.3954,69.4169,21669.0
2015-09-24 13:20:00,97.13,97.15,97.0,97.04,29726.0,69.424,69.4383,69.3311,69.3597,29726.0
2015-09-24 13:25:00,97.02,97.09,96.9,97.06,16717.0,69.3454,69.3954,69.2596,69.374,16717.0
2015-09-24 13:30:00,97.08,97.08,96.96,97.08,25688.0,69.3883,69.3883,69.3025,69.3883,25688.0
2015-09-24 13:35:00,97.08,97.12,97.02,97.02,18442.0,69.3883,69.4169,69.3454,69.3454,18442.0
2015-09-24 13:40:00,97.02,97.1,97.0,97.08,21165.0,69.3454,69.4026,69.3311,69.3883,21165.0
2015-09-24 13:45:00,97.11,97.23,97.07,97.21,15051.0,69.4097,69.4955,69.3811,69.4812,15051.0
2015-09-24 13:50:00,97.21,97.34,97.2,97.29,20596.0,69.4812,69.5741,69.474,69.5384,20596.0
2015-09-24 13:55:00,97.3,97.34,97.18,97.19,15713.0,69.5455,69.5741,69.4597,69.4669,15713.0
2015-09-24 14:00:00,97.19,97.22,97.13,97.16,20744.0,69.4669,69.4883,69.424,69.4454,20744.0
2015-09-24 14:05:00,97.17,97.34,97.17,97.3,21590.0,69.4526,69.5741,69.4526,69.5455,21590.0
2015-09-24 14:10:00,97.31,97.31,97.22,97.26,19318.0,69.5527,69.5527,69.4883,69.5169,19318.0
2015-09-24 14:15:00,97.27,97.41,97.27,97.36,22057.0,69.5241,69.6241,69.5241,69.5884,22057.0
2015-09-24 14:20:00,97.36,97.66,97.36,97.59,65022.0,69.5884,69.8028,69.5884,69.7528,65022.0
2015-09-24 14:25:00,97.58,97.67,97.58,97.64,20509.0,69.7456,69.81,69.7456,69.7885,20509.0
2015-09-24 14:30:00,97.64,97.64,97.44,97.48,27830.0,69.7885,69.7885,69.6456,69.6742,27830.0
2015-09-24 14:35:00,97.47,97.63,97.45,97.6,35899.0,69.667,69.7814,69.6527,69.7599,35899.0
2015-09-24 14:40:00,97.59,97.72,97.52,97.57,49141.0,69.7528,69.8457,69.7028,69.7385,49141.0
2015-09-24 14:45:00,97.6,97.86,97.55,97.79,69110.0,69.7599,69.9458,69.7242,69.8957,69110.0
2015-09-24 14:50:00,97.8,97.89,97.72,97.79,32585.0,69.9029,69.9672,69.8457,69.8957,32585.0
2015-09-24 14:55:00,97.8,97.94,97.78,97.83,59816.0,69.9029,70.0029,69.8886,69.9243,59816.0
2015-09-24 15:00:00,97.85,97.89,97.71,97.73,33885.0,69.9386,69.9672,69.8386,69.8529,33885.0
2015-09-24 15:05:00,97.75,97.8,97.54,97.57,63955.0,69.8671,69.9029,69.717,69.7385,63955.0
2015-09-24 15:10:00,97.54,97.59,97.45,97.54,39583.0,69.717,69.7528,69.6527,69.717,39583.0
2015-09-24 15:15:00,97.53,97.61,97.49,97.54,50311.0,69.7099,69.7671,69.6813,69.717,50311.0
2015-09-24 15:20:00,97.57,97.71,97.55,97.56,51275.0,69.7385,69.8386,69.7242,69.7313,51275.0
2015-09-24 15:25:00,97.55,97.72,97.53,97.64,49759.0,69.7242,69.8457,69.7099,69.7885,49759.0
2015-09-24 15:30:00,97.65,97.68,97.52,97.54,53722.0,69.7957,69.8171,69.7028,69.717,53722.0
2015-09-24 15:35:00,97.53,97.58,97.44,97.48,44295.0,69.7099,69.7456,69.6456,69.6742,44295.0
2015-09-24 15:40:00,97.47,97.66,97.46,97.56,58242.0,69.667,69.8028,69.6599,69.7313,58242.0
2015-09-24 15:45:00,97.54,97.58,97.42,97.49,69577.0,69.717,69.7456,69.6313,69.6813,69577.0
2015-09-24 15:50:00,97.48,97.5,97.3,97.38,98533.0,69.6742,69.6885,69.5455,69.6027,98533.0
2015-09-24 15:55:00,97.38,97.66,97.32,97.52,240142.0,69.6027,69.8028,69.5598,69.7028,240142.0
2015-09-25 09:30:00,98.08,98.09,97.73,97.73,35465.0,70.103,70.1102,69.8529,69.8529,35465.0
2015-09-25 09:35:00,97.74,97.98,97.68,97.71,19069.0,69.86,70.0315,69.8171,69.8386,19069.0
2015-09-25 09:40:00,97.71,97.96,97.7,97.86,52117.0,69.8386,70.0172,69.8314,69.9458,52117.0
2015-09-25 09:45:00,97.85,97.96,97.79,97.95,28832.0,69.9386,70.0172,69.8957,70.0101,28832.0
2015-09-25 09:50:00,97.96,98.21,97.95,98.16,67212.0,70.0172,70.1959,70.0101,70.1602,67212.0
2015-09-25 09:55:00,98.17,98.25,98.14,98.15,40238.0,70.1673,70.2245,70.1459,70.153,40238.0
2015-09-25 10:00:00,98.17,98.22,98.09,98.09,37133.0,70.1673,70.2031,70.1102,70.1102,37133.0
2015-09-25 10:05:00,98.09,98.16,98.04,98.12,23543.0,70.1102,70.1602,70.0744,70.1316,23543.0
2015-09-25 10:10:00,98.12,98.16,98.0,98.15,28595.0,70.1316,70.1602,70.0458,70.153,28595.0
2015-09-25 10:15:00,98.14,98.16,98.09,98.15,46566.0,70.1459,70.1602,70.1102,70.153,46566.0
2015-09-25 10:20:00,98.16,98.21,98.08,98.09,20637.0,70.1602,70.1959,70.103,70.1102,20637.0
2015-09-25 10:25:00,98.07,98.24,98.03,98.22,23147.0,70.0959,70.2174,70.0673,70.2031,23147.0
2015-09-25 10:30:00,98.21,98.29,98.15,98.29,17906.0,70.1959,70.2531,70.153,70.2531,17906.0
2015-09-25 10:35:00,98.31,98.5,98.27,98.5,22764.0,70.2674,70.4032,70.2388,70.4032,22764.0
2015-09-25 10:40:00,98.5,98.55,98.48,98.53,32367.0,70.4032,70.4389,70.3889,70.4247,32367.0
2015-09-25 10:45:00,98.53,98.7,98.48,98.66,37314.0,70.4247,70.5462,70.3889,70.5176,37314.0
2015-09-25 10:50:00,98.68,98.8,98.68,98.72,39171.0,70.5319,70.6176,70.5319,70.5605,39171.0
2015-09-25 10:55:00,98.71,98.8,98.67,98.73,22791.0,70.5533,70.6176,70.5247,70.5676,22791.0
2015-09-25 11:00:00,98.72,98.73,98.63,98.65,16821.0,70.5605,70.5676,70.4961,70.5104,16821.0
2015-09-25 11:05:00,98.65,98.82,98.65,98.77,52346.0,70.5104,70.6319,70.5104,70.5962,52346.0
2015-09-25 11:10:00,98.75,98.86,98.72,98.83,19924.0,70.5819,70.6605,70.5605,70.6391,19924.0
2015-09-25 11:15:00,98.82,98.84,98.76,98.77,16341.0,70.6319,70.6462,70.589,70.5962,16341.0
2015-09-25 11:20:00,98.77,98.81,98.71,98.81,19466.0,70.5962,70.6248,70.5533,70.6248,19466.0
2015-09-25 11:25:00,98.81,98.81,98.68,98.69,30464.0,70.6248,70.6248,70.5319,70.539,30464.0
2015-09-25 11:30:00,98.7,98.83,98.69,98.79,28728.0,70.5462,70.6391,70.539,70.6105,28728.0
2015-09-25 11:35:00,98.79,98.83,98.68,98.71,20425.0,70.6105,70.6391,70.5319,70.5533,20425.0
2015-09-25 11:40:00,98.72,98.76,98.68,98.73,15238.0,70.5605,70.589,70.5319,70.5676,15238.0
2015-09-25 11:45:00,98.73,98.75,98.67,98.72,13838.0,70.5676,70.5819,70.5247,70.5605,13838.0
2015-09-25 11:50:00,98.72,98.77,98.7,98.77,13223.0,70.5605,70.5962,70.5462,70.5962,13223.0
2015-09-25 11:55:00,98.75,98.75,98.68,98.73,13976.0,70.5819,70.5819,70.5319,70.5676,13976.0
2015-09-25 12:00:00,98.73,98.75,98.67,98.73,11387.0,70.5676,70.5819,70.5247,70.5676,11387.0
2015-09-25 12:05:00,98.74,98.79,98.72,98.79,10289.0,70.5748,70.6105,70.5605,70.6105,10289.0
2015-09-25 12:10:00,98.79,98.92,98.78,98.9,13006.0,70.6105,70.7034,70.6033,70.6891,13006.0
2015-09-25 12:15:00,98.9,98.9,98.75,98.75,11933.0,70.6891,70.6891,70.5819,70.5819,11933.0
2015-09-25 12:20:00,98.75,98.77,98.62,98.75,40454.0,70.5819,70.5962,70.489,70.5819,40454.0
2015-09-25 12:25:00,98.75,98.8,98.72,98.78,12112.0,70.5819,70.6176,70.5605,70.6033,12112.0
2015-09-25 12:30:00,98.78,98.8,98.72,98.79,27322.0,70.6033,70.6176,70.5605,70.6105,27322.0
2015-09-25 12:35:00,98.78,98.87,98.74,98.85,15707.0,70.6033,70.6677,70.5748,70.6534,15707.0
2015-09-25 12:40:00,98.84,98.92,98.84,98.92,12518.0,70.6462,70.7034,70.6462,70.7034,12518.0
2015-09-25 12:45:00,98.93,99.02,98.93,98.98,16361.0,70.7106,70.7749,70.7106,70.7463,16361.0
2015-09-25 12:50:00,98.96,99.01,98.95,99.01,15489.0,70.732,70.7677,70.7248,70.7677,15489.0
2015-09-25 12:55:00,99.02,99.13,99.01,99.12,32047.0,70.7749,70.8535,70.7677,70.8464,32047.0
2015-09-25 13:00:00,99.13,99.19,99.11,99.19,23764.0,70.8535,70.8964,70.8392,70.8964,23764.0
2015-09-25 13:05:00,99.2,99.38,99.18,99.37,37743.0,70.9035,71.0322,70.8892,71.025,37743.0
2015-09-25 13:10:00,99.36,99.52,99.36,99.5,21235.0,71.0179,71.1323,71.0179,71.118,21235.0
2015-09-25 13:15:00,99.5,99.53,99.43,99.45,19305.0,71.118,71.1394,71.0679,71.0822,19305.0
2015-09-25 13:20:00,99.46,99.47,99.26,99.26,27308.0,71.0894,71.0965,70.9464,70.9464,27308.0
2015-09-25 13:25:00,99.26,99.31,99.2,99.25,18676.0,70.9464,70.9822,70.9035,70.9393,18676.0
2015-09-25 13:30:00,99.26,99.32,99.25,99.3,23163.0,70.9464,70.9893,70.9393,70.975,23163.0
2015-09-25 13:35:00,99.3,99.31,99.23,99.28,21198.0,70.975,70.9822,70.925,70.9607,21198.0
2015-09-25 13:40:00,99.28,99.31,99.25,99.3,31436.0,70.9607,70.9822,70.9393,70.975,31436.0
2015-09-25 13:45:00,99.29,99.38,99.25,99.38,37708.0,70.9679,71.0322,70.9393,71.0322,37708.0
2015-09-25 13:50:00,99.39,99.45,99.38,99.39,37592.0,71.0393,71.0822,71.0322,71.0393,37592.0
2015-09-25 13:55:00,99.38,99.44,99.36,99.41,13467.0,71.0322,71.0751,71.0179,71.0536,13467.0
2015-09-25 14:00:00,99.41,99.47,99.36,99.36,30255.0,71.0536,71.0965,71.0179,71.0179,30255.0
2015-09-25 14:05:00,99.36,99.44,99.35,99.42,31263.0,71.0179,71.0751,71.0108,71.0608,31263.0
2015-09-25 14:10:00,99.41,99.5,99.33,99.33,35885.0,71.0536,71.118,70.9965,70.9965,35885.0
2015-09-25 14:15:00,99.34,99.38,99.19,99.19,25456.0,71.0036,71.0322,70.8964,70.8964,25456.0
2015-09-25 14:20:00,99.16,99.18,99.04,99.15,20713.0,70.8749,70.8892,70.7892,70.8678,20713.0
2015-09-25 14:25:00,99.16,99.16,99.0,99.01,50304.0,70.8749,70.8749,70.7606,70.7677,50304.0
2015-09-25 14:30:00,99.01,99.01,98.84,98.96,53054.0,70.7677,70.7677,70.6462,70.732,53054.0
2015-09-25 14:35:00,98.94,99.01,98.9,98.9,23477.0,70.7177,70.7677,70.6891,70.6891,23477.0
2015-09-25 14:40:00,98.91,98.92,98.79,98.8,49370.0,70.6963,70.7034,70.6105,70.6176,49370.0
2015-09-25 14:45:00,98.79,98.81,98.62,98.65,83374.0,70.6105,70.6248,70.489,70.5104,83374.0
2015-09-25 14:50:00,98.66,98.76,98.54,98.72,53202.0,70.5176,70.589,70.4318,70.5605,53202.0
2015-09-25 14:55:00,98.72,98.79,98.64,98.79,33778.0,70.5605,70.6105,70.5033,70.6105,33778.0
2015-09-25 15:00:00,98.8,98.81,98.57,98.6,58217.0,70.6176,70.6248,70.4532,70.4747,58217.0
2015-09-25 15:05:00,98.58,98.64,98.45,98.47,52183.0,70.4604,70.5033,70.3675,70.3818,52183.0
2015-09-25 15:10:00,98.48,98.51,98.33,98.4,63131.0,70.3889,70.4104,70.2817,70.3317,63131.0
2015-09-25 15:15:00,98.41,98.63,98.41,98.57,53000.0,70.3389,70.4961,70.3389,70.4532,53000.0
2015-09-25 15:20:00,98.54,98.74,98.52,98.71,61761.0,70.4318,70.5748,70.4175,70.5533,61761.0
2015-09-25 15:25:00,98.72,98.86,98.68,98.74,34544.0,70.5605,70.6605,70.5319,70.5748,34544.0
2015-09-25 15:30:00,98.74,98.9,98.71,98.87,38574.0,70.5748,70.6891,70.5533,70.6677,38574.0
2015-09-25 15:35:00,98.87,98.95,98.73,98.77,42981.0,70.6677,70.7248,70.5676,70.5962,42981.0
2015-09-25 15:40:00,98.79,99.05,98.72,99.03,72945.0,70.6105,70.7963,70.5605,70.782,72945.0
2015-09-25 15:45:00,99.02,99.05,98.9,98.98,75220.0,70.7749,70.7963,70.6891,70.7463,75220.0
2015-09-25 15:50:00,98.97,98.98,98.77,98.84,103384.0,70.7391,70.7463,70.5962,70.6462,103384.0
2015-09-25 15:55:00,98.83,98.91,98.73,98.78,199674.0,70.6391,70.6963,70.5676,70.6033,199674.0
2015-09-28 09:30:00,97.92,98.2,97.78,98.07,57101.0,69.9887,70.1888,69.8886,70.0959,57101.0
2015-09-28 09:35:00,98.03,98.31,98.03,98.17,11969.0,70.0673,70.2674,70.0673,70.1673,11969.0
2015-09-28 09:40:00,98.18,98.34,98.12,98.34,21480.0,70.1745,70.2889,70.1316,70.2889,21480.0
2015-09-28 09:45:00,98.34,98.43,98.2,98.24,12010.0,70.2889,70.3532,70.1888,70.2174,12010.0
2015-09-28 09:50:00,98.24,98.31,98.15,98.21,18941.0,70.2174,70.2674,70.153,70.1959,18941.0
2015-09-28 09:55:00,98.18,98.32,98.13,98.32,15330.0,70.1745,70.2746,70.1388,70.2746,15330.0
2015-09-28 10:00:00,98.29,98.37,98.19,98.26,15763.0,70.2531,70.3103,70.1816,70.2317,15763.0
2015-09-28 10:05:00,98.27,98.29,98.13,98.18,23413.0,70.2388,70.2531,70.1388,70.1745,23413.0
2015-09-28 10:10:00,98.18,98.18,98.02,98.11,24047.0,70.1745,70.1745,70.0601,70.1245,24047.0
2015-09-28 10:15:00,98.11,98.17,98.05,98.06,18535.0,70.1245,70.1673,70.0816,70.0887,18535.0
2015-09-28 10:20:00,98.04,98.16,98.02,98.15,14362.0,70.0744,70.1602,70.0601,70.153,14362.0
2015-09-28 10:25:00,98.15,98.23,98.12,98.16,26442.0,70.153,70.2102,70.1316,70.1602,26442.0
2015-09-28 10:30:00,98.13,98.22,98.09,98.14,12906.0,70.1388,70.2031,70.1102,70.1459,12906.0
2015-09-28 10:35:00,98.13,98.24,98.09,98.17,17149.0,70.1388,70.2174,70.1102,70.1673,17149.0
2015-09-28 10:40:00,98.18,98.18,98.07,98.12,19614.0,70.1745,70.1745,70.0959,70.1316,19614.0
2015-09-28 10:45:00,98.11,98.2,98.01,98.09,46393.0,70.1245,70.1888,70.053,70.1102,46393.0
2015-09-28 10:50:00,98.09,98.1,98.01,98.1,19350.0,70.1102,70.1173,70.053,70.1173,19350.0
2015-09-28 10:55:00,98.14,98.29,98.11,98.26,22423.0,70.1459,70.2531,70.1245,70.2317,22423.0
2015-09-28 11:00:00,98.28,98.38,98.21,98.34,16825.0,70.246,70.3174,70.1959,70.2889,16825.0
2015-09-28 11:05:00,98.34,98.48,98.34,98.41,13445.0,70.2889,70.3889,70.2889,70.3389,13445.0
2015-09-28 11:10:00,98.41,98.43,98.27,98.3,27089.0,70.3389,70.3532,70.2388,70.2603,27089.0
2015-09-28 11:15:00,98.29,98.29,98.14,98.2,11727.0,70.2531,70.2531,70.1459,70.1888,11727.0
2015-09-28 11:20:00,98.18,98.2,98.14,98.16,18845.0,70.1745,70.1888,70.1459,70.1602,18845.0
2015-09-28 11:25:00,98.16,98.16,97.91,97.97,30134.0,70.1602,70.1602,69.9815,70.0244,30134.0
2015-09-28 11:30:00,97.97,98.02,97.81,97.87,19188.0,70.0244,70.0601,69.91,69.9529,19188.0
2015-09-28 11:35:00,97.86,98.01,97.86,97.99,12719.0,69.9458,70.053,69.9458,70.0387,12719.0
2015-09-28 11:40:00,97.99,98.04,97.96,98.02,24990.0,70.0387,70.0744,70.0172,70.0601,24990.0
2015-09-28 11:45:00,98.0,98.04,97.92,97.97,24753.0,70.0458,70.0744,69.9887,70.0244,24753.0
2015-09-28 11:50:00,97.94,98.04,97.91,98.02,17823.0,70.0029,70.0744,69.9815,70.0601,17823.0
2015-09-28 11:55:00,98.01,98.06,97.96,97.97,31133.0,70.053,70.0887,70.0172,70.0244,31133.0
2015-09-28 12:00:00,97.97,98.04,97.92,98.0,43554.0,70.0244,70.0744,69.9887,70.0458,43554.0
2015-09-28 12:05:00,97.99,97.99,97.86,97.88,17222.0,70.0387,70.0387,69.9458,69.9601,17222.0
2015-09-28 12:10:00,97.88,97.89,97.8,97.85,16755.0,69.9601,69.9672,69.9029,69.9386,16755.0
2015-09-28 12:15:00,97.84,97.88,97.8,97.83,25602.0,69.9315,69.9601,69.9029,69.9243,25602.0
2015-09-28 12:20:00,97.83,98.02,97.79,98.02,25563.0,69.9243,70.0601,69.8957,70.0601,25563.0
2015-09-28 12:25:00,98.0,98.12,98.0,98.05,20223.0,70.0458,70.1316,70.0458,70.0816,20223.0
2015-09-28 12:30:00,98.03,98.06,97.99,98.04,14319.0,70.0673,70.0887,70.0387,70.0744,14319.0
2015-09-28 12:35:00,98.04,98.11,97.99,98.07,24739.0,70.0744,70.1245,70.0387,70.0959,24739.0
2015-09-28 12:40:00,98.06,98.14,98.03,98.04,15715.0,70.0887,70.1459,70.0673,70.0744,15715.0
2015-09-28 12:45:00,98.02,98.08,97.99,98.05,14986.0,70.0601,70.103,70.0387,70.0816,14986.0
2015-09-28 12:50:00,98.05,98.11,97.98,98.09,26238.0,70.0816,70.1245,70.0315,70.1102,26238.0
2015-09-28 12:55:00,98.08,98.13,97.99,98.04,22349.0,70.103,70.1388,70.0387,70.0744,22349.0
2015-09-28 13:00:00,98.04,98.15,98.03,98.15,19821.0,70.0744,70.153,70.0673,70.153,19821.0
2015-09-28 13:05:00,98.15,98.2,98.13,98.17,19616.0,70.153,70.1888,70.1388,70.1673,19616.0
2015-09-28 13:10:00,98.18,98.18,98.03,98.07,14110.0,70.1745,70.1745,70.0673,70.0959,14110.0
2015-09-28 13:15:00,98.08,98.08,97.89,97.98,14007.0,70.103,70.103,69.9672,70.0315,14007.0
2015-09-28 13:20:00,97.93,97.96,97.88,97.88,10176.0,69.9958,70.0172,69.9601,69.9601,10176.0
2015-09-28 13:25:00,97.87,97.93,97.85,97.91,16822.0,69.9529,69.9958,69.9386,69.9815,16822.0
2015-09-28 13:30:00,97.91,98.04,97.88,97.99,23801.0,69.9815,70.0744,69.9601,70.0387,23801.0
2015-09-28 13:35:00,97.98,98.02,97.91,97.99,19982.0,70.0315,70.0601,69.9815,70.0387,19982.0
2015-09-28 13:40:00,97.97,98.01,97.9,97.97,15443.0,70.0244,70.053,69.9744,70.0244,15443.0
2015-09-28 13:45:00,97.96,98.0,97.86,97.86,20542.0,70.0172,70.0458,69.9458,69.9458,20542.0
2015-09-28 13:50:00,97.87,97.9,97.73,97.74,24842.0,69.9529,69.9744,69.8529,69.86,24842.0
2015-09-28 13:55:00,97.75,97.79,97.69,97.71,28222.0,69.8671,69.8957,69.8243,69.8386,28222.0
2015-09-28 14:00:00,97.71,97.75,97.63,97.69,22099.0,69.8386,69.8671,69.7814,69.8243,22099.0
2015-09-28 14:05:00,97.68,97.79,97.62,97.78,35247.0,69.8171,69.8957,69.7742,69.8886,35247.0
2015-09-28 14:10:00,97.77,97.77,97.58,97.65,36706.0,69.8814,69.8814,69.7456,69.7957,36706.0
2015-09-28 14:15:00,97.63,97.63,97.47,97.57,36118.0,69.7814,69.7814,69.667,69.7385,36118.0
2015-09-28 14:20:00,97.54,97.68,97.48,97.68,18356.0,69.717,69.8171,69.6742,69.8171,18356.0
2015-09-28 14:25:00,97.65,97.69,97.6,97.68,20277.0,69.7957,69.8243,69.7599,69.8171,20277.0
2015-09-28 14:30:00,97.66,97.68,97.59,97.67,20080.0,69.8028,69.8171,69.7528,69.81,20080.0
2015-09-28 14:35:00,97.65,97.79,97.64,97.79,22528.0,69.7957,69.8957,69.7885,69.8957,22528.0
2015-09-28 14:40:00,97.79,97.79,97.66,97.75,20939.0,69.8957,69.8957,69.8028,69.8671,20939.0
2015-09-28 14:45:00,97.76,97.82,97.7,97.74,22986.0,69.8743,69.9172,69.8314,69.86,22986.0
2015-09-28 14:50:00,97.75,97.8,97.62,97.67,55387.0,69.8671,69.9029,69.7742,69.81,55387.0
2015-09-28 14:55:00,97.65,97.7,97.49,97.59,29947.0,69.7957,69.8314,69.6813,69.7528,29947.0
2015-09-28 15:00:00,97.59,97.59,97.46,97.58,20334.0,69.7528,69.7528,69.6599,69.7456,20334.0
2015-09-28 15:05:00,97.57,97.58,97.44,97.44,26838.0,69.7385,69.7456,69.6456,69.6456,26838.0
2015-09-28 15:10:00,97.45,97.45,97.33,97.42,27538.0,69.6527,69.6527,69.5669,69.6313,27538.0
2015-09-28 15:15:00,97.41,97.54,97.36,97.53,25836.0,69.6241,69.717,69.5884,69.7099,25836.0
2015-09-28 15:20:00,97.55,97.58,97.37,97.4,25212.0,69.7242,69.7456,69.5955,69.617,25212.0
2015-09-28 15:25:00,97.41,97.48,97.35,97.39,39764.0,69.6241,69.6742,69.5812,69.6098,39764.0
2015-09-28 15:30:00,97.38,97.57,97.38,97.53,33348.0,69.6027,69.7385,69.6027,69.7099,33348.0
2015-09-28 15:35:00,97.52,97.64,97.5,97.5,52166.0,69.7028,69.7885,69.6885,69.6885,52166.0
2015-09-28 15:40:00,97.49,97.63,97.49,97.53,44653.0,69.6813,69.7814,69.6813,69.7099,44653.0
2015-09-28 15:45:00,97.53,97.59,97.45,97.49,56802.0,69.7099,69.7528,69.6527,69.6813,56802.0
2015-09-28 15:50:00,97.49,97.55,97.41,97.43,99761.0,69.6813,69.7242,69.6241,69.6384,99761.0
2015-09-28 15:55:00,97.44,97.44,97.19,97.28,130525.0,69.6456,69.6456,69.4669,69.5312,130525.0
2015-09-29 09:30:00,97.24,97.34,96.93,96.93,27157.0,69.5026,69.5741,69.281,69.281,27157.0
2015-09-29 09:35:00,97.04,97.25,96.98,97.15,18182.0,69.3597,69.5098,69.3168,69.4383,18182.0
2015-09-29 09:40:00,97.1,97.17,97.05,97.08,21294.0,69.4026,69.4526,69.3668,69.3883,21294.0
2015-09-29 09:45:00,97.07,97.15,97.0,97.03,12949.0,69.3811,69.4383,69.3311,69.3525,12949.0
2015-09-29 09:50:00,97.06,97.16,97.05,97.16,25951.0,69.374,69.4454,69.3668,69.4454,25951.0
2015-09-29 09:55:00,97.18,97.63,97.16,97.56,44484.0,69.4597,69.7814,69.4454,69.7313,44484.0
2015-09-29 10:00:00,97.55,97.7,97.5,97.51,48778.0,69.7242,69.8314,69.6885,69.6956,48778.0
2015-09-29 10:05:00,97.53,97.76,97.53,97.58,47415.0,69.7099,69.8743,69.7099,69.7456,47415.0
2015-09-29 10:10:00,97.59,97.76,97.59,97.74,12311.0,69.7528,69.8743,69.7528,69.86,12311.0
2015-09-29 10:15:00,97.73,97.87,97.67,97.76,24881.0,69.8529,69.9529,69.81,69.8743,24881.0
2015-09-29 10:20:00,97.77,97.93,97.77,97.86,17022.0,69.8814,69.9958,69.8814,69.9458,17022.0
2015-09-29 10:25:00,97.87,97.99,97.85,97.94,11142.0,69.9529,70.0387,69.9386,70.0029,11142.0
2015-09-29 10:30:00,97.94,97.98,97.88,97.93,17983.0,70.0029,70.0315,69.9601,69.9958,17983.0
2015-09-29 10:35:00,97.94,97.94,97.78,97.83,12861.0,70.0029,70.0029,69.8886,69.9243,12861.0
2015-09-29 10:40:00,97.84,97.85,97.65,97.67,14144.0,69.9315,69.9386,69.7957,69.81,14144.0
2015-09-29 10:45:00,97.69,97.73,97.52,97.52,29289.0,69.8243,69.8529,69.7028,69.7028,29289.0
2015-09-29 10:50:00,97.54,97.66,97.51,97.62,32012.0,69.717,69.8028,69.6956,69.7742,32012.0
2015-09-29 10:55:00,97.62,97.72,97.59,97.7,22293.0,69.7742,69.8457,69.7528,69.8314,22293.0
2015-09-29 11:00:00,97.72,97.8,97.65,97.78,24588.0,69.8457,69.9029,69.7957,69.8886,24588.0
2015-09-29 11:05:00,97.76,97.78,97.63,97.66,18762.0,69.8743,69.8886,69.7814,69.8028,18762.0
2015-09-29 11:10:00,97.63,97.7,97.55,97.6,17080.0,69.7814,69.8314,69.7242,69.7599,17080.0
2015-09-29 11:15:00,97.6,97.63,97.53,97.58,20271.0,69.7599,69.7814,69.7099,69.7456,20271.0
2015-09-29 11:20:00,97.57,97.6,97.51,97.58,18229.0,69.7385,69.7599,69.6956,69.7456,18229.0
2015-09-29 11:25:00,97.59,97.72,97.58,97.67,17705.0,69.7528,69.8457,69.7456,69.81,17705.0
2015-09-29 11:30:00,97.68,97.7,97.52,97.54,14963.0,69.8171,69.8314,69.7028,69.717,14963.0
2015-09-29 11:35:00,97.55,97.66,97.48,97.63,20849.0,69.7242,69.8028,69.6742,69.7814,20849.0
2015-09-29 11:40:00,97.62,97.72,97.6,97.62,16671.0,69.7742,69.8457,69.7599,69.7742,16671.0
2015-09-29 11:45:00,97.6,97.75,97.58,97.7,24681.0,69.7599,69.8671,69.7456,69.8314,24681.0
2015-09-29 11:50:00,97.72,97.79,97.7,97.78,16429.0,69.8457,69.8957,69.8314,69.8886,16429.0
2015-09-29 11:55:00,97.78,97.78,97.67,97.67,17520.0,69.8886,69.8886,69.81,69.81,17520.0
2015-09-29 12:00:00,97.67,97.71,97.56,97.63,27554.0,69.81,69.8386,69.7313,69.7814,27554.0
2015-09-29 12:05:00,97.64,97.68,97.59,97.61,17613.0,69.7885,69.8171,69.7528,69.7671,17613.0
2015-09-29 12:10:00,97.6,97.61,97.37,97.48,72867.0,69.7599,69.7671,69.5955,69.6742,72867.0
2015-09-29 12:15:00,97.5,97.61,97.47,97.5,19174.0,69.6885,69.7671,69.667,69.6885,19174.0
2015-09-29 12:20:00,97.5,97.64,97.49,97.59,16712.0,69.6885,69.7885,69.6813,69.7528,16712.0
2015-09-29 12:25:00,97.6,97.74,97.59,97.67,22601.0,69.7599,69.86,69.7528,69.81,22601.0
2015-09-29 12:30:00,97.67,97.72,97.63,97.71,15437.0,69.81,69.8457,69.7814,69.8386,15437.0
2015-09-29 12:35:00,97.69,97.75,97.65,97.69,30749.0,69.8243,69.8671,69.7957,69.8243,30749.0
2015-09-29 12:40:00,97.68,97.71,97.54,97.71,13087.0,69.8171,69.8386,69.717,69.8386,13087.0
2015-09-29 12:45:00,97.7,97.74,97.61,97.68,14158.0,69.8314,69.86,69.7671,69.8171,14158.0
2015-09-29 12:50:00,97.68,97.71,97.58,97.71,12627.0,69.8171,69.8386,69.7456,69.8386,12627.0
2015-09-29 12:55:00,97.69,97.69,97.56,97.57,16004.0,69.8243,69.8243,69.7313,69.7385,16004.0
2015-09-29 13:00:00,97.58,97.67,97.55,97.64,27110.0,69.7456,69.81,69.7242,69.7885,27110.0
2015-09-29 13:05:00,97.64,97.64,97.52,97.59,57378.0,69.7885,69.7885,69.7028,69.7528,57378.0
2015-09-29 13:10:00,97.59,97.63,97.55,97.59,36256.0,69.7528,69.7814,69.7242,69.7528,36256.0
2015-09-29 13:15:00,97.6,97.65,97.55,97.63,31817.0,69.7599,69.7957,69.7242,69.7814,31817.0
2015-09-29 13:20:00,97.63,97.63,97.53,97.54,44059.0,69.7814,69.7814,69.7099,69.717,44059.0
2015-09-29 13:25:00,97.55,97.7,97.53,97.62,51724.0,69.7242,69.8314,69.7099,69.7742,51724.0
2015-09-29 13:30:00,97.64,97.74,97.62,97.69,29027.0,69.7885,69.86,69.7742,69.8243,29027.0
2015-09-29 13:35:00,97.69,97.71,97.64,97.68,21851.0,69.8243,69.8386,69.7885,69.8171,21851.0
2015-09-29 13:40:00,97.69,97.78,97.69,97.77,13869.0,69.8243,69.8886,69.8243,69.8814,13869.0
2015-09-29 13:45:00,97.8,97.85,97.75,97.77,24627.0,69.9029,69.9386,69.8671,69.8814,24627.0
2015-09-29 13:50:00,97.77,97.82,97.75,97.8,20166.0,69.8814,69.9172,69.8671,69.9029,20166.0
2015-09-29 13:55:00,97.81,97.85,97.8,97.82,36246.0,69.91,69.9386,69.9029,69.9172,36246.0
2015-09-29 14:00:00,97.84,97.84,97.68,97.76,19864.0,69.9315,69.9315,69.8171,69.8743,19864.0
2015-09-29 14:05:00,97.75,97.81,97.72,97.81,14087.0,69.8671,69.91,69.8457,69.91,14087.0
2015-09-29 14:10:00,97.81,97.84,97.76,97.8,22177.0,69.91,69.9315,69.8743,69.9029,22177.0
2015-09-29 14:15:00,97.81,97.84,97.74,97.82,20617.0,69.91,69.9315,69.86,69.9172,20617.0
2015-09-29 14:20:00,97.83,97.83,97.77,97.79,23797.0,69.9243,69.9243,69.8814,69.8957,23797.0
2015-09-29 14:25:00,97.8,97.97,97.8,97.92,28085.0,69.9029,70.0244,69.9029,69.9887,28085.0
2015-09-29 14:30:00,97.92,98.0,97.87,97.89,21234.0,69.9887,70.0458,69.9529,69.9672,21234.0
2015-09-29 14:35:00,97.89,97.94,97.83,97.94,29787.0,69.9672,70.0029,69.9243,70.0029,29787.0
2015-09-29 14:40:00,97.94,97.96,97.84,97.84,36570.0,70.0029,70.0172,69.9315,69.9315,36570.0
2015-09-29 14:45:00,97.83,97.83,97.62,97.66,29373.0,69.9243,69.9243,69.7742,69.8028,29373.0
2015-09-29 14:50:00,97.64,97.72,97.63,97.67,18862.0,69.7885,69.8457,69.7814,69.81,18862.0
2015-09-29 14:55:00,97.67,97.71,97.59,97.59,21043.0,69.81,69.8386,69.7528,69.7528,21043.0
2015-09-29 15:00:00,97.6,97.63,97.45,97.55,29558.0,69.7599,69.7814,69.6527,69.7242,29558.0
2015-09-29 15:05:00,97.56,97.66,97.52,97.57,29188.0,69.7313,69.8028,69.7028,69.7385,29188.0
2015-09-29 15:10:00,97.57,97.61,97.53,97.57,31664.0,69.7385,69.7671,69.7099,69.7385,31664.0
2015-09-29 15:15:00,97.57,97.62,97.52,97.54,39457.0,69.7385,69.7742,69.7028,69.717,39457.0
2015-09-29 15:20:00,97.53,97.53,97.4,97.43,36935.0,69.7099,69.7099,69.617,69.6384,36935.0
2015-09-29 15:25:00,97.44,97.49,97.4,97.46,33095.0,69.6456,69.6813,69.617,69.6599,33095.0
2015-09-29 15:30:00,97.46,97.71,97.46,97.65,48660.0,69.6599,69.8386,69.6599,69.7957,48660.0
2015-09-29 15:35:00,97.66,97.96,97.62,97.83,54595.0,69.8028,70.0172,69.7742,69.9243,54595.0
2015-09-29 15:40:00,97.83,97.85,97.71,97.82,31206.0,69.9243,69.9386,69.8386,69.9172,31206.0
2015-09-29 15:45:00,97.81,98.07,97.71,98.07,45390.0,69.91,70.0959,69.8386,70.0959,45390.0
2015-09-29 15:50:00,98.07,98.2,98.0,98.16,72703.0,70.0959,70.1888,70.0458,70.1602,72703.0
2015-09-29 15:55:00,98.16,98.31,98.15,98.15,145601.0,70.1602,70.2674,70.153,70.153,145601.0
2015-09-30 09:30:00,98.95,99.12,98.64,99.12,28016.0,70.7248,70.8464,70.5033,70.8464,28016.0
2015-09-30 09:35:00,99.13,99.25,99.08,99.18,17956.0,70.8535,70.9393,70.8178,70.8892,17956.0
2015-09-30 09:40:00,99.25,99.3,99.08,99.14,24432.0,70.9393,70.975,70.8178,70.8607,24432.0
2015-09-30 09:45:00,99.18,99.3,99.01,99.21,15288.0,70.8892,70.975,70.7677,70.9107,15288.0
2015-09-30 09:50:00,99.24,99.27,99.08,99.09,13585.0,70.9321,70.9536,70.8178,70.8249,13585.0
2015-09-30 09:55:00,99.15,99.16,98.87,98.9,40384.0,70.8678,70.8749,70.6677,70.6891,40384.0
2015-09-30 10:00:00,98.92,99.03,98.92,98.98,9806.0,70.7034,70.782,70.7034,70.7463,9806.0
2015-09-30 10:05:00,98.95,99.2,98.91,99.12,27713.0,70.7248,70.9035,70.6963,70.8464,27713.0
2015-09-30 10:10:00,99.1,99.1,98.94,98.98,24306.0,70.8321,70.8321,70.7177,70.7463,24306.0
2015-09-30 10:15:00,98.98,99.01,98.94,98.99,26958.0,70.7463,70.7677,70.7177,70.7534,26958.0
2015-09-30 10:20:00,98.98,99.03,98.97,98.99,14662.0,70.7463,70.782,70.7391,70.7534,14662.0
2015-09-30 10:25:00,98.96,99.0,98.88,98.99,27978.0,70.732,70.7606,70.6748,70.7534,27978.0
2015-09-30 10:30:00,98.97,99.06,98.94,98.94,36363.0,70.7391,70.8035,70.7177,70.7177,36363.0
2015-09-30 10:35:00,98.94,99.03,98.91,98.96,31504.0,70.7177,70.782,70.6963,70.732,31504.0
2015-09-30 10:40:00,98.95,99.0,98.93,98.93,21056.0,70.7248,70.7606,70.7106,70.7106,21056.0
2015-09-30 10:45:00,98.95,98.98,98.9,98.93,23456.0,70.7248,70.7463,70.6891,70.7106,23456.0
2015-09-30 10:50:00,98.93,98.96,98.81,98.83,24645.0,70.7106,70.732,70.6248,70.6391,24645.0
2015-09-30 10:55:00,98.84,98.84,98.57,98.65,61876.0,70.6462,70.6462,70.4532,70.5104,61876.0
2015-09-30 11:00:00,98.65,98.65,98.57,98.65,14689.0,70.5104,70.5104,70.4532,70.5104,14689.0
2015-09-30 11:05:00,98.63,98.66,98.59,98.59,26926.0,70.4961,70.5176,70.4675,70.4675,26926.0
2015-09-30 11:10:00,98.6,98.68,98.6,98.66,32118.0,70.4747,70.5319,70.4747,70.5176,32118.0
2015-09-30 11:15:00,98.67,98.68,98.6,98.62,21848.0,70.5247,70.5319,70.4747,70.489,21848.0
2015-09-30 11:20:00,98.63,98.68,98.57,98.59,14472.0,70.4961,70.5319,70.4532,70.4675,14472.0
2015-09-30 11:25:00,98.59,98.65,98.56,98.62,12477.0,70.4675,70.5104,70.4461,70.489,12477.0
2015-09-30 11:30:00,98.64,98.64,98.59,98.61,9689.0,70.5033,70.5033,70.4675,70.4818,9689.0
2015-09-30 11:35:00,98.6,98.61,98.48,98.5,19161.0,70.4747,70.4818,70.3889,70.4032,19161.0
2015-09-30 11:40:00,98.5,98.51,98.37,98.38,24039.0,70.4032,70.4104,70.3103,70.3174,24039.0
2015-09-30 11:45:00,98.37,98.4,98.34,98.38,16712.0,70.3103,70.3317,70.2889,70.3174,16712.0
2015-09-30 11:50:00,98.38,98.47,98.36,98.45,23041.0,70.3174,70.3818,70.3031,70.3675,23041.0
2015-09-30 11:55:00,98.46,98.46,98.38,98.39,13895.0,70.3746,70.3746,70.3174,70.3246,13895.0
2015-09-30 12:00:00,98.41,98.42,98.38,98.4,19482.0,70.3389,70.346,70.3174,70.3317,19482.0
2015-09-30 12:05:00,98.4,98.4,98.15,98.17,28783.0,70.3317,70.3317,70.153,70.1673,28783.0
2015-09-30 12:10:00,98.17,98.2,98.13,98.17,21358.0,70.1673,70.1888,70.1388,70.1673,21358.0
2015-09-30 12:15:00,98.16,98.23,98.16,98.19,19838.0,70.1602,70.2102,70.1602,70.1816,19838.0
2015-09-30 12:20:00,98.18,98.23,98.15,98.17,14757.0,70.1745,70.2102,70.153,70.1673,14757.0
2015-09-30 12:25:00,98.18,98.29,98.17,98.29,18783.0,70.1745,70.2531,70.1673,70.2531,18783.0
2015-09-30 12:30:00,98.28,98.38,98.25,98.35,19123.0,70.246,70.3174,70.2245,70.296,19123.0
2015-09-30 12:35:00,98.35,98.36,98.24,98.25,14859.0,70.296,70.3031,70.2174,70.2245,14859.0
2015-09-30 12:40:00,98.24,98.24,98.17,98.21,16110.0,70.2174,70.2174,70.1673,70.1959,16110.0
2015-09-30 12:45:00,98.21,98.22,97.97,98.04,32622.0,70.1959,70.2031,70.0244,70.0744,32622.0
2015-09-30 12:50:00,98.04,98.18,98.0,98.18,23134.0,70.0744,70.1745,70.0458,70.1745,23134.0
2015-09-30 12:55:00,98.18,98.19,98.14,98.14,18102.0,70.1745,70.1816,70.1459,70.1459,18102.0
2015-09-30 13:00:00,98.15,98.2,98.14,98.16,22310.0,70.153,70.1888,70.1459,70.1602,22310.0
2015-09-30 13:05:00,98.18,98.22,98.15,98.17,29681.0,70.1745,70.2031,70.153,70.1673,29681.0
2015-09-30 13:10:00,98.18,98.22,98.17,98.18,20760.0,70.1745,70.2031,70.1673,70.1745,20760.0
2015-09-30 13:15:00,98.18,98.45,98.17,98.45,41046.0,70.1745,70.3675,70.1673,70.3675,41046.0
2015-09-30 13:20:00,98.46,98.47,98.38,98.45,20468.0,70.3746,70.3818,70.3174,70.3675,20468.0
2015-09-30 13:25:00,98.46,98.49,98.43,98.47,16348.0,70.3746,70.3961,70.3532,70.3818,16348.0
2015-09-30 13:30:00,98.46,98.49,98.43,98.43,23607.0,70.3746,70.3961,70.3532,70.3532,23607.0
2015-09-30 13:35:00,98.44,98.46,98.39,98.44,32825.0,70.3603,70.3746,70.3246,70.3603,32825.0
2015-09-30 13:40:00,98.44,98.58,98.38,98.58,65678.0,70.3603,70.4604,70.3174,70.4604,65678.0
2015-09-30 13:45:00,98.58,98.58,98.51,98.56,10488.0,70.4604,70.4604,70.4104,70.4461,10488.0
2015-09-30 13:50:00,98.56,98.67,98.52,98.61,20866.0,70.4461,70.5247,70.4175,70.4818,20866.0
2015-09-30 13:55:00,98.61,98.62,98.56,98.58,17405.0,70.4818,70.489,70.4461,70.4604,17405.0
2015-09-30 14:00:00,98.59,98.6,98.45,98.47,14712.0,70.4675,70.4747,70.3675,70.3818,14712.0
2015-09-30 14:05:00,98.45,98.47,98.38,98.38,22702.0,70.3675,70.3818,70.3174,70.3174,22702.0
2015-09-30 14:10:00,98.38,98.4,98.3,98.35,25111.0,70.3174,70.3317,70.2603,70.296,25111.0
2015-09-30 14:15:00,98.34,98.38,98.31,98.37,20152.0,70.2889,70.3174,70.2674,70.3103,20152.0
2015-09-30 14:20:00,98.38,98.45,98.37,98.43,18761.0,70.3174,70.3675,70.3103,70.3532,18761.0
2015-09-30 14:25:00,98.43,98.43,98.36,98.39,20756.0,70.3532,70.3532,70.3031,70.3246,20756.0
2015-09-30 14:30:00,98.39,98.42,98.26,98.29,25589.0,70.3246,70.346,70.2317,70.2531,25589.0
2015-09-30 14:35:00,98.28,98.32,98.22,98.22,18155.0,70.246,70.2746,70.2031,70.2031,18155.0
2015-09-30 14:40:00,98.21,98.37,98.21,98.36,16575.0,70.1959,70.3103,70.1959,70.3031,16575.0
2015-09-30 14:45:00,98.36,98.43,98.33,98.39,21283.0,70.3031,70.3532,70.2817,70.3246,21283.0
2015-09-30 14:50:00,98.39,98.47,98.36,98.47,32009.0,70.3246,70.3818,70.3031,70.3818,32009.0
2015-09-30 14:55:00,98.45,98.6,98.44,98.59,18251.0,70.3675,70.4747,70.3603,70.4675,18251.0
2015-09-30 15:00:00,98.59,98.63,98.41,98.44,23739.0,70.4675,70.4961,70.3389,70.3603,23739.0
2015-09-30 15:05:00,98.44,98.55,98.44,98.47,17646.0,70.3603,70.4389,70.3603,70.3818,17646.0
2015-09-30 15:10:00,98.47,98.54,98.47,98.52,19017.0,70.3818,70.4318,70.3818,70.4175,19017.0
2015-09-30 15:15:00,98.53,98.54,98.45,98.52,21953.0,70.4247,70.4318,70.3675,70.4175,21953.0
2015-09-30 15:20:00,98.51,98.59,98.42,98.42,25266.0,70.4104,70.4675,70.346,70.346,25266.0
2015-09-30 15:25:00,98.44,98.57,98.44,98.57,36959.0,70.3603,70.4532,70.3603,70.4532,36959.0
2015-09-30 15:30:00,98.57,98.75,98.56,98.75,33862.0,70.4532,70.5819,70.4461,70.5819,33862.0
2015-09-30 15:35:00,98.75,98.78,98.68,98.72,36792.0,70.5819,70.6033,70.5319,70.5605,36792.0
2015-09-30 15:40:00,98.71,98.91,98.69,98.88,89695.0,70.5533,70.6963,70.539,70.6748,89695.0
2015-09-30 15:45:00,98.87,98.91,98.74,98.78,84243.0,70.6677,70.6963,70.5748,70.6033,84243.0
2015-09-30 15:50:00,98.78,98.85,98.73,98.79,72410.0,70.6033,70.6534,70.5676,70.6105,72410.0
2015-09-30 15:55:00,98.79,98.81,98.67,98.68,215412.0,70.6105,70.6248,70.5247,70.5319,215412.0
2015-10-01 09:30:00,99.0,99.0,98.7,98.82,30484.0,70.7606,70.7606,70.5462,70.6319,30484.0
2015-10-01 09:35:00,98.86,98.93,98.59,98.7,23494.0,70.6605,70.7106,70.4675,70.5462,23494.0
2015-10-01 09:40:00,98.65,98.86,98.6,98.84,36334.0,70.5104,70.6605,70.4747,70.6462,36334.0
2015-10-01 09:45:00,98.84,99.09,98.8,99.02,96611.0,70.6462,70.8249,70.6176,70.7749,96611.0
2015-10-01 09:50:00,99.06,99.11,98.9,99.01,46138.0,70.8035,70.8392,70.6891,70.7677,46138.0
2015-10-01 09:55:00,99.01,99.04,98.71,98.81,51066.0,70.7677,70.7892,70.5533,70.6248,51066.0
2015-10-01 10:00:00,98.81,98.82,98.5,98.51,81911.0,70.6248,70.6319,70.4032,70.4104,81911.0
2015-10-01 10:05:00,98.51,98.57,98.45,98.56,68178.0,70.4104,70.4532,70.3675,70.4461,68178.0
2015-10-01 10:10:00,98.57,98.65,98.51,98.62,90107.0,70.4532,70.5104,70.4104,70.489,90107.0
2015-10-01 10:15:00,98.62,98.83,98.62,98.73,64441.0,70.489,70.6391,70.489,70.5676,64441.0
2015-10-01 10:20:00,98.75,98.78,98.58,98.63,42495.0,70.5819,70.6033,70.4604,70.4961,42495.0
2015-10-01 10:25:00,98.65,98.75,98.54,98.71,33484.0,70.5104,70.5819,70.4318,70.5533,33484.0
2015-10-01 10:30:00,98.71,98.74,98.44,98.44,38520.0,70.5533,70.5748,70.3603,70.3603,38520.0
2015-10-01 10:35:00,98.44,98.49,98.33,98.38,21251.0,70.3603,70.3961,70.2817,70.3174,21251.0
2015-10-01 10:40:00,98.38,98.43,98.23,98.32,28423.0,70.3174,70.3532,70.2102,70.2746,28423.0
2015-10-01 10:45:00,98.33,98.42,98.28,98.32,52656.0,70.2817,70.346,70.246,70.2746,52656.0
2015-10-01 10:50:00,98.32,98.37,98.14,98.15,18230.0,70.2746,70.3103,70.1459,70.153,18230.0
2015-10-01 10:55:00,98.17,98.26,98.13,98.17,25359.0,70.1673,70.2317,70.1388,70.1673,25359.0
2015-10-01 11:00:00,98.17,98.32,98.13,98.27,29902.0,70.1673,70.2746,70.1388,70.2388,29902.0
2015-10-01 11:05:00,98.28,98.44,98.24,98.34,24692.0,70.246,70.3603,70.2174,70.2889,24692.0
2015-10-01 11:10:00,98.35,98.39,98.26,98.27,14680.0,70.296,70.3246,70.2317,70.2388,14680.0
2015-10-01 11:15:00,98.28,98.33,98.21,98.24,22156.0,70.246,70.2817,70.1959,70.2174,22156.0
2015-10-01 11:20:00,98.25,98.36,98.21,98.31,27130.0,70.2245,70.3031,70.1959,70.2674,27130.0
2015-10-01 11:25:00,98.31,98.35,98.25,98.26,32397.0,70.2674,70.296,70.2245,70.2317,32397.0
2015-10-01 11:30:00,98.26,98.37,98.25,98.27,30691.0,70.2317,70.3103,70.2245,70.2388,30691.0
2015-10-01 11:35:00,98.28,98.37,98.28,98.35,20593.0,70.246,70.3103,70.246,70.296,20593.0
2015-10-01 11:40:00,98.34,98.37,98.25,98.32,17300.0,70.2889,70.3103,70.2245,70.2746,17300.0
2015-10-01 11:45:00,98.3,98.3,98.15,98.25,15002.0,70.2603,70.2603,70.153,70.2245,15002.0
2015-10-01 11:50:00,98.24,98.26,98.06,98.08,19614.0,70.2174,70.2317,70.0887,70.103,19614.0
2015-10-01 11:55:00,98.07,98.08,97.92,97.95,26680.0,70.0959,70.103,69.9887,70.0101,26680.0
2015-10-01 12:00:00,97.95,97.95,97.89,97.92,19032.0,70.0101,70.0101,69.9672,69.9887,19032.0
2015-10-01 12:05:00,97.92,97.93,97.82,97.87,20563.0,69.9887,69.9958,69.9172,69.9529,20563.0
2015-10-01 12:10:00,97.88,97.91,97.85,97.89,16343.0,69.9601,69.9815,69.9386,69.9672,16343.0
2015-10-01 12:15:00,97.89,97.96,97.86,97.95,22026.0,69.9672,70.0172,69.9458,70.0101,22026.0
2015-10-01 12:20:00,97.94,98.0,97.92,97.96,22924.0,70.0029,70.0458,69.9887,70.0172,22924.0
2015-10-01 12:25:00,97.96,98.17,97.95,98.17,32686.0,70.0172,70.1673,70.0101,70.1673,32686.0
2015-10-01 12:30:00,98.17,98.28,98.16,98.27,19200.0,70.1673,70.246,70.1602,70.2388,19200.0
2015-10-01 12:35:00,98.26,98.31,98.2,98.28,20704.0,70.2317,70.2674,70.1888,70.246,20704.0
2015-10-01 12:40:00,98.27,98.3,98.23,98.26,25359.0,70.2388,70.2603,70.2102,70.2317,25359.0
2015-10-01 12:45:00,98.26,98.26,98.16,98.17,19135.0,70.2317,70.2317,70.1602,70.1673,19135.0
2015-10-01 12:50:00,98.18,98.22,98.16,98.18,16874.0,70.1745,70.2031,70.1602,70.1745,16874.0
2015-10-01 12:55:00,98.19,98.25,98.19,98.24,10587.0,70.1816,70.2245,70.1816,70.2174,10587.0
2015-10-01 13:00:00,98.22,98.22,98.01,98.03,13994.0,70.2031,70.2031,70.053,70.0673,13994.0
2015-10-01 13:05:00,98.01,98.1,98.01,98.09,11291.0,70.053,70.1173,70.053,70.1102,11291.0
2015-10-01 13:10:00,98.08,98.08,97.99,98.01,13173.0,70.103,70.103,70.0387,70.053,13173.0
2015-10-01 13:15:00,98.01,98.32,98.0,98.29,26239.0,70.053,70.2746,70.0458,70.2531,26239.0
2015-10-01 13:20:00,98.29,98.3,98.14,98.21,13439.0,70.2531,70.2603,70.1459,70.1959,13439.0
2015-10-01 13:25:00,98.21,98.32,98.18,98.18,15367.0,70.1959,70.2746,70.1745,70.1745,15367.0
2015-10-01 13:30:00,98.17,98.33,98.17,98.29,24617.0,70.1673,70.2817,70.1673,70.2531,24617.0
2015-10-01 13:35:00,98.31,98.4,98.24,98.25,30320.0,70.2674,70.3317,70.2174,70.2245,30320.0
2015-10-01 13:40:00,98.25,98.25,98.13,98.14,25524.0,70.2245,70.2245,70.1388,70.1459,25524.0
2015-10-01 13:45:00,98.14,98.33,98.13,98.32,16490.0,70.1459,70.2817,70.1388,70.2746,16490.0
2015-10-01 13:50:00,98.32,98.4,98.25,98.37,14609.0,70.2746,70.3317,70.2245,70.3103,14609.0
2015-10-01 13:55:00,98.37,98.44,98.37,98.41,19290.0,70.3103,70.3603,70.3103,70.3389,19290.0
2015-10-01 14:00:00,98.41,98.41,98.31,98.34,31844.0,70.3389,70.3389,70.2674,70.2889,31844.0
2015-10-01 14:05:00,98.34,98.5,98.33,98.45,37283.0,70.2889,70.4032,70.2817,70.3675,37283.0
2015-10-01 14:10:00,98.46,98.59,98.44,98.5,29696.0,70.3746,70.4675,70.3603,70.4032,29696.0
2015-10-01 14:15:00,98.49,98.54,98.41,98.44,31000.0,70.3961,70.4318,70.3389,70.3603,31000.0
2015-10-01 14:20:00,98.43,98.46,98.32,98.34,25832.0,70.3532,70.3746,70.2746,70.2889,25832.0
2015-10-01 14:25:00,98.34,98.42,98.3,98.4,22326.0,70.2889,70.346,70.2603,70.3317,22326.0
2015-10-01 14:30:00,98.42,98.48,98.38,98.38,23518.0,70.346,70.3889,70.3174,70.3174,23518.0
2015-10-01 14:35:00,98.39,98.44,98.35,98.42,35886.0,70.3246,70.3603,70.296,70.346,35886.0
2015-10-01 14:40:00,98.41,98.48,98.35,98.36,27119.0,70.3389,70.3889,70.296,70.3031,27119.0
2015-10-01 14:45:00,98.36,98.41,98.28,98.28,25142.0,70.3031,70.3389,70.246,70.246,25142.0
2015-10-01 14:50:00,98.29,98.36,98.24,98.36,23004.0,70.2531,70.3031,70.2174,70.3031,23004.0
2015-10-01 14:55:00,98.36,98.47,98.36,98.43,30014.0,70.3031,70.3818,70.3031,70.3532,30014.0
2015-10-01 15:00:00,98.44,98.51,98.39,98.4,58788.0,70.3603,70.4104,70.3246,70.3317,58788.0
2015-10-01 15:05:00,98.4,98.42,98.31,98.36,41035.0,70.3317,70.346,70.2674,70.3031,41035.0
2015-10-01 15:10:00,98.35,98.43,98.33,98.42,37219.0,70.296,70.3532,70.2817,70.346,37219.0
2015-10-01 15:15:00,98.4,98.41,98.27,98.31,47146.0,70.3317,70.3389,70.2388,70.2674,47146.0
2015-10-01 15:20:00,98.32,98.35,98.23,98.27,45356.0,70.2746,70.296,70.2102,70.2388,45356.0
2015-10-01 15:25:00,98.27,98.33,98.24,98.29,50441.0,70.2388,70.2817,70.2174,70.2531,50441.0
2015-10-01 15:30:00,98.29,98.34,98.26,98.33,54303.0,70.2531,70.2889,70.2317,70.2817,54303.0
2015-10-01 15:35:00,98.33,98.33,98.1,98.1,54224.0,70.2817,70.2817,70.1173,70.1173,54224.0
2015-10-01 15:40:00,98.11,98.22,98.11,98.22,40504.0,70.1245,70.2031,70.1245,70.2031,40504.0
2015-10-01 15:45:00,98.22,98.37,98.22,98.36,59520.0,70.2031,70.3103,70.2031,70.3031,59520.0
2015-10-01 15:50:00,98.36,98.49,98.34,98.47,72314.0,70.3031,70.3961,70.2889,70.3818,72314.0
2015-10-01 15:55:00,98.48,98.61,98.47,98.58,174229.0,70.3889,70.4818,70.3818,70.4604,174229.0
2015-10-02 09:30:00,97.06,97.6,96.96,97.34,25030.0,69.374,69.7599,69.3025,69.5741,25030.0
2015-10-02 09:35:00,97.33,97.4,97.23,97.36,32189.0,69.5669,69.617,69.4955,69.5884,32189.0
2015-10-02 09:40:00,97.39,97.49,97.32,97.38,26546.0,69.6098,69.6813,69.5598,69.6027,26546.0
2015-10-02 09:45:00,97.35,97.4,97.05,97.07,56352.0,69.5812,69.617,69.3668,69.3811,56352.0
2015-10-02 09:50:00,97.06,97.19,96.98,97.19,46808.0,69.374,69.4669,69.3168,69.4669,46808.0
2015-10-02 09:55:00,97.21,97.49,97.13,97.42,26791.0,69.4812,69.6813,69.424,69.6313,26791.0
2015-10-02 10:00:00,97.41,97.44,97.22,97.24,73674.0,69.6241,69.6456,69.4883,69.5026,73674.0
2015-10-02 10:05:00,97.24,97.38,97.21,97.38,37362.0,69.5026,69.6027,69.4812,69.6027,37362.0
2015-10-02 10:10:00,97.39,97.81,97.38,97.76,47278.0,69.6098,69.91,69.6027,69.8743,47278.0
2015-10-02 10:15:00,97.76,98.05,97.76,97.86,76304.0,69.8743,70.0816,69.8743,69.9458,76304.0
2015-10-02 10:20:00,97.85,97.9,97.72,97.75,29450.0,69.9386,69.9744,69.8457,69.8671,29450.0
2015-10-02 10:25:00,97.72,97.72,97.57,97.59,25227.0,69.8457,69.8457,69.7385,69.7528,25227.0
2015-10-02 10:30:00,97.59,97.65,97.53,97.64,15101.0,69.7528,69.7957,69.7099,69.7885,15101.0
2015-10-02 10:35:00,97.64,97.64,97.5,97.53,21083.0,69.7885,69.7885,69.6885,69.7099,21083.0
2015-10-02 10:40:00,97.55,97.63,97.52,97.61,37197.0,69.7242,69.7814,69.7028,69.7671,37197.0
2015-10-02 10:45:00,97.6,97.69,97.55,97.69,19392.0,69.7599,69.8243,69.7242,69.8243,19392.0
2015-10-02 10:50:00,97.67,97.67,97.55,97.57,14775.0,69.81,69.81,69.7242,69.7385,14775.0
2015-10-02 10:55:00,97.57,97.71,97.55,97.71,21577.0,69.7385,69.8386,69.7242,69.8386,21577.0
2015-10-02 11:00:00,97.73,97.85,97.73,97.78,36439.0,69.8529,69.9386,69.8529,69.8886,36439.0
2015-10-02 11:05:00,97.78,97.9,97.76,97.85,22774.0,69.8886,69.9744,69.8743,69.9386,22774.0
2015-10-02 11:10:00,97.87,97.88,97.82,97.83,23029.0,69.9529,69.9601,69.9172,69.9243,23029.0
2015-10-02 11:15:00,97.84,97.84,97.65,97.7,26952.0,69.9315,69.9315,69.7957,69.8314,26952.0
2015-10-02 11:20:00,97.69,97.76,97.66,97.67,34795.0,69.8243,69.8743,69.8028,69.81,34795.0
2015-10-02 11:25:00,97.68,97.9,97.68,97.86,22273.0,69.8171,69.9744,69.8171,69.9458,22273.0
2015-10-02 11:30:00,97.87,98.06,97.84,98.06,25043.0,69.9529,70.0887,69.9315,70.0887,25043.0
2015-10-02 11:35:00,98.05,98.15,97.95,97.95,26321.0,70.0816,70.153,70.0101,70.0101,26321.0
2015-10-02 11:40:00,97.95,97.97,97.87,97.87,11420.0,70.0101,70.0244,69.9529,69.9529,11420.0
2015-10-02 11:45:00,97.88,97.95,97.83,97.88,21978.0,69.9601,70.0101,69.9243,69.9601,21978.0
2015-10-02 11:50:00,97.86,98.0,97.84,97.98,20386.0,69.9458,70.0458,69.9315,70.0315,20386.0
2015-10-02 11:55:00,97.97,97.98,97.87,97.88,37532.0,70.0244,70.0315,69.9529,69.9601,37532.0
2015-10-02 12:00:00,97.89,97.96,97.89,97.94,22388.0,69.9672,70.0172,69.9672,70.0029,22388.0
2015-10-02 12:05:00,97.95,98.07,97.91,98.05,13721.0,70.0101,70.0959,69.9815,70.0816,13721.0
2015-10-02 12:10:00,98.06,98.23,98.06,98.21,37568.0,70.0887,70.2102,70.0887,70.1959,37568.0
2015-10-02 12:15:00,98.21,98.28,98.18,98.2,28934.0,70.1959,70.246,70.1745,70.1888,28934.0
2015-10-02 12:20:00,98.18,98.26,98.13,98.13,21238.0,70.1745,70.2317,70.1388,70.1388,21238.0
2015-10-02 12:25:00,98.14,98.23,98.14,98.22,17418.0,70.1459,70.2102,70.1459,70.2031,17418.0
2015-10-02 12:30:00,98.23,98.48,98.23,98.36,43199.0,70.2102,70.3889,70.2102,70.3031,43199.0
2015-10-02 12:35:00,98.36,98.41,98.25,98.26,23086.0,70.3031,70.3389,70.2245,70.2317,23086.0
2015-10-02 12:40:00,98.27,98.34,98.22,98.33,14727.0,70.2388,70.2889,70.2031,70.2817,14727.0
2015-10-02 12:45:00,98.34,98.44,98.28,98.41,19756.0,70.2889,70.3603,70.246,70.3389,19756.0
2015-10-02 12:50:00,98.42,98.65,98.34,98.6,50762.0,70.346,70.5104,70.2889,70.4747,50762.0
2015-10-02 12:55:00,98.61,98.73,98.6,98.68,25438.0,70.4818,70.5676,70.4747,70.5319,25438.0
2015-10-02 13:00:00,98.68,98.83,98.67,98.73,22509.0,70.5319,70.6391,70.5247,70.5676,22509.0
2015-10-02 13:05:00,98.74,98.92,98.73,98.9,39315.0,70.5748,70.7034,70.5676,70.6891,39315.0
2015-10-02 13:10:00,98.91,99.08,98.9,99.08,40778.0,70.6963,70.8178,70.6891,70.8178,40778.0
2015-10-02 13:15:00,99.08,99.17,99.03,99.09,71206.0,70.8178,70.8821,70.782,70.8249,71206.0
2015-10-02 13:20:00,99.08,99.08,98.91,98.91,38578.0,70.8178,70.8178,70.6963,70.6963,38578.0
2015-10-02 13:25:00,98.89,98.91,98.78,98.8,25586.0,70.682,70.6963,70.6033,70.6176,25586.0
2015-10-02 13:30:00,98.8,98.88,98.79,98.86,33042.0,70.6176,70.6748,70.6105,70.6605,33042.0
2015-10-02 13:35:00,98.85,98.92,98.84,98.84,48631.0,70.6534,70.7034,70.6462,70.6462,48631.0
2015-10-02 13:40:00,98.86,98.96,98.81,98.93,53791.0,70.6605,70.732,70.6248,70.7106,53791.0
2015-10-02 13:45:00,98.92,99.0,98.91,98.93,29166.0,70.7034,70.7606,70.6963,70.7106,29166.0
2015-10-02 13:50:00,98.93,98.95,98.86,98.86,44846.0,70.7106,70.7248,70.6605,70.6605,44846.0
2015-10-02 13:55:00,98.86,98.87,98.7,98.71,24818.0,70.6605,70.6677,70.5462,70.5533,24818.0
2015-10-02 14:00:00,98.71,98.71,98.65,98.69,20230.0,70.5533,70.5533,70.5104,70.539,20230.0
2015-10-02 14:05:00,98.7,98.78,98.68,98.78,26615.0,70.5462,70.6033,70.5319,70.6033,26615.0
2015-10-02 14:10:00,98.78,98.83,98.71,98.82,45774.0,70.6033,70.6391,70.5533,70.6319,45774.0
2015-10-02 14:15:00,98.81,98.81,98.66,98.67,20000.0,70.6248,70.6248,70.5176,70.5247,20000.0
2015-10-02 14:20:00,98.66,98.74,98.57,98.7,39572.0,70.5176,70.5748,70.4532,70.5462,39572.0
2015-10-02 14:25:00,98.69,98.73,98.63,98.66,34141.0,70.539,70.5676,70.4961,70.5176,34141.0
2015-10-02 14:30:00,98.66,98.71,98.62,98.62,21254.0,70.5176,70.5533,70.489,70.489,21254.0
2015-10-02 14:35:00,98.63,98.67,98.6,98.63,23434.0,70.4961,70.5247,70.4747,70.4961,23434.0
2015-10-02 14:40:00,98.64,98.66,98.47,98.57,46385.0,70.5033,70.5176,70.3818,70.4532,46385.0
2015-10-02 14:45:00,98.6,98.63,98.51,98.53,26831.0,70.4747,70.4961,70.4104,70.4247,26831.0
2015-10-02 14:50:00,98.54,98.58,98.45,98.47,37769.0,70.4318,70.4604,70.3675,70.3818,37769.0
2015-10-02 14:55:00,98.46,98.5,98.32,98.32,44911.0,70.3746,70.4032,70.2746,70.2746,44911.0
2015-10-02 15:00:00,98.32,98.46,98.31,98.46,41390.0,70.2746,70.3746,70.2674,70.3746,41390.0
2015-10-02 15:05:00,98.46,98.7,98.46,98.68,58764.0,70.3746,70.5462,70.3746,70.5319,58764.0
2015-10-02 15:10:00,98.68,98.86,98.66,98.86,52655.0,70.5319,70.6605,70.5176,70.6605,52655.0
2015-10-02 15:15:00,98.86,99.14,98.85,99.11,52831.0,70.6605,70.8607,70.6534,70.8392,52831.0
2015-10-02 15:20:00,99.1,99.19,99.06,99.08,63324.0,70.8321,70.8964,70.8035,70.8178,63324.0
2015-10-02 15:25:00,99.08,99.15,99.06,99.14,63693.0,70.8178,70.8678,70.8035,70.8607,63693.0
2015-10-02 15:30:00,99.14,99.17,99.06,99.13,82378.0,70.8607,70.8821,70.8035,70.8535,82378.0
2015-10-02 15:35:00,99.13,99.15,99.02,99.02,63240.0,70.8535,70.8678,70.7749,70.7749,63240.0
2015-10-02 15:40:00,99.04,99.11,99.02,99.06,76477.0,70.7892,70.8392,70.7749,70.8035,76477.0
2015-10-02 15:45:00,99.06,99.21,99.04,99.2,58591.0,70.8035,70.9107,70.7892,70.9035,58591.0
2015-10-02 15:50:00,99.22,99.22,99.12,99.18,86539.0,70.9178,70.9178,70.8464,70.8892,86539.0
2015-10-02 15:55:00,99.18,99.38,99.09,99.38,167672.0,70.8892,71.0322,70.8249,71.0322,167672.0
2015-10-05 09:30:00,99.94,100.17,99.75,100.08,36004.0,71.4325,71.5968,71.2967,71.5325,36004.0
2015-10-05 09:35:00,100.06,100.42,100.06,100.34,62903.0,71.5182,71.7755,71.5182,71.7184,62903.0
2015-10-05 09:40:00,100.37,100.48,100.16,100.16,34069.0,71.7398,71.8184,71.5897,71.5897,34069.0
2015-10-05 09:45:00,100.15,100.58,100.09,100.55,19849.0,71.5826,71.8899,71.5397,71.8685,19849.0
2015-10-05 09:50:00,100.58,100.75,100.56,100.66,48623.0,71.8899,72.0114,71.8756,71.9471,48623.0
2015-10-05 09:55:00,100.68,100.72,100.54,100.55,29772.0,71.9614,71.99,71.8613,71.8685,29772.0
2015-10-05 10:00:00,100.55,100.59,100.43,100.48,35667.0,71.8685,71.897,71.7827,71.8184,35667.0
2015-10-05 10:05:00,100.47,100.61,100.47,100.51,24838.0,71.8113,71.9113,71.8113,71.8399,24838.0
2015-10-05 10:10:00,100.49,100.71,100.49,100.66,52789.0,71.8256,71.9828,71.8256,71.9471,52789.0
2015-10-05 10:15:00,100.65,100.71,100.54,100.59,43280.0,71.9399,71.9828,71.8613,71.897,43280.0
2015-10-05 10:20:00,100.6,100.69,100.52,100.59,34044.0,71.9042,71.9685,71.847,71.897,34044.0
2015-10-05 10:25:00,100.58,100.59,100.38,100.46,31096.0,71.8899,71.897,71.7469,71.8041,31096.0
2015-10-05 10:30:00,100.47,100.52,100.46,100.47,12089.0,71.8113,71.847,71.8041,71.8113,12089.0
2015-10-05 10:35:00,100.48,100.69,100.48,100.61,31879.0,71.8184,71.9685,71.8184,71.9113,31879.0
2015-10-05 10:40:00,100.6,100.6,100.46,100.49,19401.0,71.9042,71.9042,71.8041,71.8256,19401.0
2015-10-05 10:45:00,100.48,100.51,100.45,100.46,12933.0,71.8184,71.8399,71.797,71.8041,12933.0
2015-10-05 10:50:00,100.47,100.49,100.43,100.46,21962.0,71.8113,71.8256,71.7827,71.8041,21962.0
2015-10-05 10:55:00,100.45,100.53,100.43,100.53,26876.0,71.797,71.8542,71.7827,71.8542,26876.0
2015-10-05 11:00:00,100.52,100.61,100.5,100.6,17685.0,71.847,71.9113,71.8327,71.9042,17685.0
2015-10-05 11:05:00,100.61,100.61,100.54,100.6,12791.0,71.9113,71.9113,71.8613,71.9042,12791.0
2015-10-05 11:10:00,100.6,100.61,100.56,100.57,23788.0,71.9042,71.9113,71.8756,71.8828,23788.0
2015-10-05 11:15:00,100.57,100.57,100.5,100.52,19433.0,71.8828,71.8828,71.8327,71.847,19433.0
2015-10-05 11:20:00,100.51,100.56,100.45,100.48,77055.0,71.8399,71.8756,71.797,71.8184,77055.0
2015-10-05 11:25:00,100.48,100.54,100.44,100.47,24133.0,71.8184,71.8613,71.7898,71.8113,24133.0
2015-10-05 11:30:00,100.46,100.55,100.46,100.53,44959.0,71.8041,71.8685,71.8041,71.8542,44959.0
2015-10-05 11:35:00,100.54,100.58,100.51,100.52,17457.0,71.8613,71.8899,71.8399,71.847,17457.0
2015-10-05 11:40:00,100.52,100.6,100.52,100.58,16047.0,71.847,71.9042,71.847,71.8899,16047.0
2015-10-05 11:45:00,100.58,100.65,100.58,100.65,18399.0,71.8899,71.9399,71.8899,71.9399,18399.0
2015-10-05 11:50:00,100.65,100.73,100.64,100.69,16918.0,71.9399,71.9971,71.9328,71.9685,16918.0
2015-10-05 11:55:00,100.69,100.75,100.69,100.75,20472.0,71.9685,72.0114,71.9685,72.0114,20472.0
2015-10-05 12:00:00,100.75,100.78,100.73,100.77,12978.0,72.0114,72.0328,71.9971,72.0257,12978.0
2015-10-05 12:05:00,100.77,100.84,100.77,100.83,29424.0,72.0257,72.0757,72.0257,72.0686,29424.0
2015-10-05 12:10:00,100.82,100.94,100.82,100.93,20367.0,72.0614,72.1472,72.0614,72.1401,20367.0
2015-10-05 12:15:00,100.93,101.0,100.9,100.93,26740.0,72.1401,72.1901,72.1186,72.1401,26740.0
2015-10-05 12:20:00,100.94,100.94,100.84,100.86,15770.0,72.1472,72.1472,72.0757,72.09,15770.0
2015-10-05 12:25:00,100.85,100.92,100.84,100.91,14567.0,72.0829,72.1329,72.0757,72.1258,14567.0
2015-10-05 12:30:00,100.9,100.98,100.9,100.98,24151.0,72.1186,72.1758,72.1186,72.1758,24151.0
2015-10-05 12:35:00,100.98,101.06,100.98,101.06,20041.0,72.1758,72.233,72.1758,72.233,20041.0
2015-10-05 12:40:00,101.06,101.08,101.0,101.03,18282.0,72.233,72.2473,72.1901,72.2115,18282.0
2015-10-05 12:45:00,101.03,101.07,101.0,101.05,12988.0,72.2115,72.2401,72.1901,72.2258,12988.0
2015-10-05 12:50:00,101.06,101.06,101.03,101.04,9817.0,72.233,72.233,72.2115,72.2187,9817.0
2015-10-05 12:55:00,101.04,101.07,101.01,101.03,18703.0,72.2187,72.2401,72.1972,72.2115,18703.0
2015-10-05 13:00:00,101.03,101.12,101.02,101.11,17835.0,72.2115,72.2759,72.2044,72.2687,17835.0
2015-10-05 13:05:00,101.11,101.22,101.11,101.2,15402.0,72.2687,72.3473,72.2687,72.333,15402.0
2015-10-05 13:10:00,101.19,101.21,101.12,101.18,17188.0,72.3259,72.3402,72.2759,72.3188,17188.0
2015-10-05 13:15:00,101.19,101.29,101.19,101.29,11038.0,72.3259,72.3974,72.3259,72.3974,11038.0
2015-10-05 13:20:00,101.29,101.31,101.25,101.27,19152.0,72.3974,72.4117,72.3688,72.3831,19152.0
2015-10-05 13:25:00,101.27,101.33,101.26,101.28,25322.0,72.3831,72.426,72.3759,72.3902,25322.0
2015-10-05 13:30:00,101.27,101.28,101.19,101.22,38365.0,72.3831,72.3902,72.3259,72.3473,38365.0
2015-10-05 13:35:00,101.23,101.31,101.22,101.31,20220.0,72.3545,72.4117,72.3473,72.4117,20220.0
2015-10-05 13:40:00,101.3,101.3,101.24,101.25,12872.0,72.4045,72.4045,72.3616,72.3688,12872.0
2015-10-05 13:45:00,101.26,101.37,101.25,101.37,16833.0,72.3759,72.4546,72.3688,72.4546,16833.0
2015-10-05 13:50:00,101.37,101.38,101.31,101.36,28880.0,72.4546,72.4617,72.4117,72.4474,28880.0
2015-10-05 13:55:00,101.35,101.45,101.33,101.41,27170.0,72.4403,72.5117,72.426,72.4831,27170.0
2015-10-05 14:00:00,101.42,101.43,101.38,101.39,15100.0,72.4903,72.4974,72.4617,72.4688,15100.0
2015-10-05 14:05:00,101.39,101.48,101.37,101.46,21672.0,72.4688,72.5332,72.4546,72.5189,21672.0
2015-10-05 14:10:00,101.45,101.59,101.45,101.56,24950.0,72.5117,72.6118,72.5117,72.5904,24950.0
2015-10-05 14:15:00,101.56,101.6,101.55,101.57,20645.0,72.5904,72.6189,72.5832,72.5975,20645.0
2015-10-05 14:20:00,101.57,101.59,101.53,101.56,30662.0,72.5975,72.6118,72.5689,72.5904,30662.0
2015-10-05 14:25:00,101.57,101.7,101.56,101.69,23787.0,72.5975,72.6904,72.5904,72.6833,23787.0
2015-10-05 14:30:00,101.69,101.81,101.64,101.66,32399.0,72.6833,72.769,72.6475,72.6618,32399.0
2015-10-05 14:35:00,101.65,101.7,101.65,101.69,19530.0,72.6547,72.6904,72.6547,72.6833,19530.0
2015-10-05 14:40:00,101.69,101.86,101.69,101.77,32999.0,72.6833,72.8048,72.6833,72.7405,32999.0
2015-10-05 14:45:00,101.76,101.79,101.71,101.72,31449.0,72.7333,72.7547,72.6976,72.7047,31449.0
2015-10-05 14:50:00,101.72,101.78,101.72,101.73,29516.0,72.7047,72.7476,72.7047,72.7119,29516.0
2015-10-05 14:55:00,101.73,101.89,101.71,101.86,35876.0,72.7119,72.8262,72.6976,72.8048,35876.0
2015-10-05 15:00:00,101.86,101.99,101.84,101.99,36252.0,72.8048,72.8977,72.7905,72.8977,36252.0
2015-10-05 15:05:00,101.98,101.98,101.92,101.96,38556.0,72.8906,72.8906,72.8477,72.8763,38556.0
2015-10-05 15:10:00,101.95,101.98,101.88,101.94,63315.0,72.8691,72.8906,72.8191,72.862,63315.0
2015-10-05 15:15:00,101.94,101.98,101.8,101.82,42514.0,72.862,72.8906,72.7619,72.7762,42514.0
2015-10-05 15:20:00,101.83,101.87,101.79,101.8,50665.0,72.7833,72.8119,72.7547,72.7619,50665.0
2015-10-05 15:25:00,101.81,101.82,101.72,101.75,72779.0,72.769,72.7762,72.7047,72.7262,72779.0
2015-10-05 15:30:00,101.75,101.8,101.72,101.75,61950.0,72.7262,72.7619,72.7047,72.7262,61950.0
2015-10-05 15:35:00,101.75,101.76,101.59,101.61,59427.0,72.7262,72.7333,72.6118,72.6261,59427.0
2015-10-05 15:40:00,101.62,101.73,101.6,101.66,78062.0,72.6332,72.7119,72.6189,72.6618,78062.0
2015-10-05 15:45:00,101.66,101.71,101.61,101.68,91777.0,72.6618,72.6976,72.6261,72.6761,91777.0
2015-10-05 15:50:00,101.68,101.71,101.56,101.58,130020.0,72.6761,72.6976,72.5904,72.6047,130020.0
2015-10-05 15:55:00,101.58,101.61,101.46,101.53,173013.0,72.6047,72.6261,72.5189,72.5689,173013.0
2015-10-06 09:30:00,101.89,101.94,101.5,101.58,36384.0,72.8262,72.862,72.5475,72.6047,36384.0
2015-10-06 09:35:00,101.53,101.67,101.24,101.47,54068.0,72.5689,72.669,72.3616,72.526,54068.0
2015-10-06 09:40:00,101.47,101.84,101.43,101.78,46738.0,72.526,72.7905,72.4974,72.7476,46738.0
2015-10-06 09:45:00,101.78,101.87,101.56,101.67,17957.0,72.7476,72.8119,72.5904,72.669,17957.0
2015-10-06 09:50:00,101.69,101.72,101.52,101.58,25742.0,72.6833,72.7047,72.5618,72.6047,25742.0
2015-10-06 09:55:00,101.58,101.59,101.45,101.52,30920.0,72.6047,72.6118,72.5117,72.5618,30920.0
2015-10-06 10:00:00,101.54,101.54,101.43,101.43,27916.0,72.5761,72.5761,72.4974,72.4974,27916.0
2015-10-06 10:05:00,101.45,101.47,101.32,101.42,56153.0,72.5117,72.526,72.4188,72.4903,56153.0
2015-10-06 10:10:00,101.41,101.45,101.18,101.2,58431.0,72.4831,72.5117,72.3188,72.333,58431.0
2015-10-06 10:15:00,101.19,101.2,101.0,101.07,39966.0,72.3259,72.333,72.1901,72.2401,39966.0
2015-10-06 10:20:00,101.09,101.1,100.93,100.96,57903.0,72.2544,72.2616,72.1401,72.1615,57903.0
2015-10-06 10:25:00,100.95,101.06,100.91,100.93,24518.0,72.1544,72.233,72.1258,72.1401,24518.0
2015-10-06 10:30:00,100.94,100.95,100.85,100.9,33195.0,72.1472,72.1544,72.0829,72.1186,33195.0
2015-10-06 10:35:00,100.91,100.96,100.81,100.88,16079.0,72.1258,72.1615,72.0543,72.1043,16079.0
2015-10-06 10:40:00,100.87,101.06,100.86,101.06,20488.0,72.0972,72.233,72.09,72.233,20488.0
2015-10-06 10:45:00,101.06,101.14,101.03,101.03,10499.0,72.233,72.2902,72.2115,72.2115,10499.0
2015-10-06 10:50:00,101.03,101.14,100.99,101.11,18386.0,72.2115,72.2902,72.1829,72.2687,18386.0
2015-10-06 10:55:00,101.11,101.23,101.07,101.23,18614.0,72.2687,72.3545,72.2401,72.3545,18614.0
2015-10-06 11:00:00,101.23,101.31,101.15,101.18,18652.0,72.3545,72.4117,72.2973,72.3188,18652.0
2015-10-06 11:05:00,101.18,101.31,101.14,101.3,18301.0,72.3188,72.4117,72.2902,72.4045,18301.0
2015-10-06 11:10:00,101.3,101.31,101.23,101.29,14766.0,72.4045,72.4117,72.3545,72.3974,14766.0
2015-10-06 11:15:00,101.3,101.46,101.15,101.44,21347.0,72.4045,72.5189,72.2973,72.5046,21347.0
2015-10-06 11:20:00,101.46,101.47,101.38,101.42,12741.0,72.5189,72.526,72.4617,72.4903,12741.0
2015-10-06 11:25:00,101.4,101.49,101.36,101.48,25517.0,72.476,72.5403,72.4474,72.5332,25517.0
2015-10-06 11:30:00,101.5,101.55,101.44,101.53,28100.0,72.5475,72.5832,72.5046,72.5689,28100.0
2015-10-06 11:35:00,101.54,101.57,101.42,101.48,31227.0,72.5761,72.5975,72.4903,72.5332,31227.0
2015-10-06 11:40:00,101.48,101.48,101.35,101.37,20064.0,72.5332,72.5332,72.4403,72.4546,20064.0
2015-10-06 11:45:00,101.37,101.48,101.32,101.4,25433.0,72.4546,72.5332,72.4188,72.476,25433.0
2015-10-06 11:50:00,101.38,101.43,101.31,101.4,24759.0,72.4617,72.4974,72.4117,72.476,24759.0
2015-10-06 11:55:00,101.4,101.42,101.32,101.4,17420.0,72.476,72.4903,72.4188,72.476,17420.0
2015-10-06 12:00:00,101.41,101.47,101.36,101.38,18844.0,72.4831,72.526,72.4474,72.4617,18844.0
2015-10-06 12:05:00,101.39,101.44,101.37,101.42,15460.0,72.4688,72.5046,72.4546,72.4903,15460.0
2015-10-06 12:10:00,101.42,101.46,101.36,101.44,13872.0,72.4903,72.5189,72.4474,72.5046,13872.0
2015-10-06 12:15:00,101.44,101.47,101.4,101.41,14997.0,72.5046,72.526,72.476,72.4831,14997.0
2015-10-06 12:20:00,101.41,101.54,101.41,101.46,19219.0,72.4831,72.5761,72.4831,72.5189,19219.0
2015-10-06 12:25:00,101.47,101.48,101.42,101.46,13827.0,72.526,72.5332,72.4903,72.5189,13827.0
2015-10-06 12:30:00,101.46,101.48,101.39,101.4,23671.0,72.5189,72.5332,72.4688,72.476,23671.0
2015-10-06 12:35:00,101.4,101.5,101.38,101.49,21968.0,72.476,72.5475,72.4617,72.5403,21968.0
2015-10-06 12:40:00,101.48,101.54,101.47,101.52,20774.0,72.5332,72.5761,72.526,72.5618,20774.0
2015-10-06 12:45:00,101.51,101.58,101.48,101.5,12676.0,72.5546,72.6047,72.5332,72.5475,12676.0
2015-10-06 12:50:00,101.49,101.56,101.49,101.5,12175.0,72.5403,72.5904,72.5403,72.5475,12175.0
2015-10-06 12:55:00,101.49,101.49,101.41,101.42,19360.0,72.5403,72.5403,72.4831,72.4903,19360.0
2015-10-06 13:00:00,101.42,101.49,101.41,101.45,11732.0,72.4903,72.5403,72.4831,72.5117,11732.0
2015-10-06 13:05:00,101.45,101.5,101.41,101.49,10511.0,72.5117,72.5475,72.4831,72.5403,10511.0
2015-10-06 13:10:00,101.49,101.61,101.48,101.61,12878.0,72.5403,72.6261,72.5332,72.6261,12878.0
2015-10-06 13:15:00,101.62,101.68,101.6,101.64,12711.0,72.6332,72.6761,72.6189,72.6475,12711.0
2015-10-06 13:20:00,101.64,101.73,101.64,101.69,9923.0,72.6475,72.7119,72.6475,72.6833,9923.0
2015-10-06 13:25:00,101.67,101.7,101.6,101.6,14258.0,72.669,72.6904,72.6189,72.6189,14258.0
2015-10-06 13:30:00,101.6,101.61,101.53,101.56,14685.0,72.6189,72.6261,72.5689,72.5904,14685.0
2015-10-06 13:35:00,101.55,101.58,101.45,101.46,28762.0,72.5832,72.6047,72.5117,72.5189,28762.0
2015-10-06 13:40:00,101.44,101.44,101.34,101.39,19466.0,72.5046,72.5046,72.4331,72.4688,19466.0
2015-10-06 13:45:00,101.39,101.43,101.37,101.43,22308.0,72.4688,72.4974,72.4546,72.4974,22308.0
2015-10-06 13:50:00,101.43,101.43,101.31,101.38,23514.0,72.4974,72.4974,72.4117,72.4617,23514.0
2015-10-06 13:55:00,101.38,101.39,101.31,101.33,23062.0,72.4617,72.4688,72.4117,72.426,23062.0
2015-10-06 14:00:00,101.33,101.4,101.31,101.39,13571.0,72.426,72.476,72.4117,72.4688,13571.0
2015-10-06 14:05:00,101.38,101.42,101.33,101.35,16722.0,72.4617,72.4903,72.426,72.4403,16722.0
2015-10-06 14:10:00,101.34,101.51,101.34,101.51,28460.0,72.4331,72.5546,72.4331,72.5546,28460.0
2015-10-06 14:15:00,101.51,101.67,101.49,101.57,59946.0,72.5546,72.669,72.5403,72.5975,59946.0
2015-10-06 14:20:00,101.56,101.62,101.52,101.57,13054.0,72.5904,72.6332,72.5618,72.5975,13054.0
2015-10-06 14:25:00,101.57,101.65,101.48,101.65,19721.0,72.5975,72.6547,72.5332,72.6547,19721.0
2015-10-06 14:30:00,101.65,101.66,101.56,101.65,12264.0,72.6547,72.6618,72.5904,72.6547,12264.0
2015-10-06 14:35:00,101.63,101.7,101.63,101.69,9205.0,72.6404,72.6904,72.6404,72.6833,9205.0
2015-10-06 14:40:00,101.7,101.7,101.62,101.66,15747.0,72.6904,72.6904,72.6332,72.6618,15747.0
2015-10-06 14:45:00,101.67,101.71,101.58,101.68,25296.0,72.669,72.6976,72.6047,72.6761,25296.0
2015-10-06 14:50:00,101.68,101.72,101.59,101.66,30120.0,72.6761,72.7047,72.6118,72.6618,30120.0
2015-10-06 14:55:00,101.66,101.66,101.51,101.54,15971.0,72.6618,72.6618,72.5546,72.5761,15971.0
2015-10-06 15:00:00,101.52,101.58,101.45,101.55,17663.0,72.5618,72.6047,72.5117,72.5832,17663.0
2015-10-06 15:05:00,101.54,101.59,101.5,101.54,17280.0,72.5761,72.6118,72.5475,72.5761,17280.0
2015-10-06 15:10:00,101.52,101.54,101.44,101.52,20047.0,72.5618,72.5761,72.5046,72.5618,20047.0
2015-10-06 15:15:00,101.51,101.6,101.44,101.57,20103.0,72.5546,72.6189,72.5046,72.5975,20103.0
2015-10-06 15:20:00,101.57,101.62,101.51,101.6,21187.0,72.5975,72.6332,72.5546,72.6189,21187.0
2015-10-06 15:25:00,101.6,101.64,101.55,101.61,17825.0,72.6189,72.6475,72.5832,72.6261,17825.0
2015-10-06 15:30:00,101.61,101.72,101.61,101.66,30644.0,72.6261,72.7047,72.6261,72.6618,30644.0
2015-10-06 15:35:00,101.65,101.65,101.56,101.61,26948.0,72.6547,72.6547,72.5904,72.6261,26948.0
2015-10-06 15:40:00,101.61,101.62,101.53,101.55,44713.0,72.6261,72.6332,72.5689,72.5832,44713.0
2015-10-06 15:45:00,101.53,101.59,101.51,101.57,31997.0,72.5689,72.6118,72.5546,72.5975,31997.0
2015-10-06 15:50:00,101.56,101.59,101.49,101.56,37557.0,72.5904,72.6118,72.5403,72.5904,37557.0
2015-10-06 15:55:00,101.56,101.56,101.37,101.43,118616.0,72.5904,72.5904,72.4546,72.4974,118616.0
2015-10-07 09:30:00,101.99,102.0,101.44,101.75,55655.0,72.8977,72.9048,72.5046,72.7262,55655.0
2015-10-07 09:35:00,101.75,102.7,101.7,102.67,51144.0,72.7262,73.4052,72.6904,73.3837,51144.0
2015-10-07 09:40:00,102.66,102.96,102.61,102.94,69514.0,73.3766,73.591,73.3408,73.5767,69514.0
2015-10-07 09:45:00,102.89,102.95,102.45,102.84,72605.0,73.541,73.5839,73.2265,73.5052,72605.0
2015-10-07 09:50:00,102.86,102.98,102.7,102.75,86911.0,73.5195,73.6053,73.4052,73.4409,86911.0
2015-10-07 09:55:00,102.75,102.75,102.6,102.62,34143.0,73.4409,73.4409,73.3337,73.348,34143.0
2015-10-07 10:00:00,102.62,102.71,102.52,102.6,32557.0,73.348,73.4123,73.2765,73.3337,32557.0
2015-10-07 10:05:00,102.6,102.63,102.51,102.53,34735.0,73.3337,73.3551,73.2694,73.2837,34735.0
2015-10-07 10:10:00,102.53,102.68,102.52,102.55,32883.0,73.2837,73.3909,73.2765,73.298,32883.0
2015-10-07 10:15:00,102.55,102.56,102.45,102.49,34230.0,73.298,73.3051,73.2265,73.2551,34230.0
2015-10-07 10:20:00,102.49,102.63,102.48,102.54,17064.0,73.2551,73.3551,73.2479,73.2908,17064.0
2015-10-07 10:25:00,102.55,102.59,102.49,102.51,25074.0,73.298,73.3266,73.2551,73.2694,25074.0
2015-10-07 10:30:00,102.52,102.52,102.31,102.31,48585.0,73.2765,73.2765,73.1264,73.1264,48585.0
2015-10-07 10:35:00,102.29,102.45,102.27,102.3,35831.0,73.1121,73.2265,73.0978,73.1193,35831.0
2015-10-07 10:40:00,102.29,102.29,102.1,102.13,36772.0,73.1121,73.1121,72.9763,72.9978,36772.0
2015-10-07 10:45:00,102.12,102.14,102.04,102.05,23340.0,72.9906,73.0049,72.9334,72.9406,23340.0
2015-10-07 10:50:00,102.06,102.06,101.9,102.05,14248.0,72.9477,72.9477,72.8334,72.9406,14248.0
2015-10-07 10:55:00,102.07,102.12,101.99,102.02,22005.0,72.9549,72.9906,72.8977,72.9191,22005.0
2015-10-07 11:00:00,102.01,102.05,101.93,101.99,23385.0,72.912,72.9406,72.8548,72.8977,23385.0
2015-10-07 11:05:00,101.98,101.99,101.82,101.85,28946.0,72.8906,72.8977,72.7762,72.7976,28946.0
2015-10-07 11:10:00,101.85,101.9,101.79,101.82,23725.0,72.7976,72.8334,72.7547,72.7762,23725.0
2015-10-07 11:15:00,101.83,101.88,101.79,101.86,22103.0,72.7833,72.8191,72.7547,72.8048,22103.0
2015-10-07 11:20:00,101.85,101.85,101.73,101.73,16716.0,72.7976,72.7976,72.7119,72.7119,16716.0
2015-10-07 11:25:00,101.73,101.74,101.66,101.73,14867.0,72.7119,72.719,72.6618,72.7119,14867.0
2015-10-07 11:30:00,101.73,101.87,101.71,101.86,13766.0,72.7119,72.8119,72.6976,72.8048,13766.0
2015-10-07 11:35:00,101.9,101.93,101.83,101.91,8141.0,72.8334,72.8548,72.7833,72.8405,8141.0
2015-10-07 11:40:00,101.89,101.92,101.78,101.88,25609.0,72.8262,72.8477,72.7476,72.8191,25609.0
2015-10-07 11:45:00,101.87,101.94,101.84,101.9,9563.0,72.8119,72.862,72.7905,72.8334,9563.0
2015-10-07 11:50:00,101.89,101.92,101.87,101.88,12968.0,72.8262,72.8477,72.8119,72.8191,12968.0
2015-10-07 11:55:00,101.9,101.98,101.87,101.96,19445.0,72.8334,72.8906,72.8119,72.8763,19445.0
2015-10-07 12:00:00,101.97,102.0,101.88,101.92,14283.0,72.8834,72.9048,72.8191,72.8477,14283.0
2015-10-07 12:05:00,101.91,102.0,101.9,101.92,7172.0,72.8405,72.9048,72.8334,72.8477,7172.0
2015-10-07 12:10:00,101.92,102.0,101.9,101.96,7832.0,72.8477,72.9048,72.8334,72.8763,7832.0
2015-10-07 12:15:00,101.96,102.09,101.9,102.09,14172.0,72.8763,72.9692,72.8334,72.9692,14172.0
2015-10-07 12:20:00,102.08,102.1,101.95,101.95,14278.0,72.962,72.9763,72.8691,72.8691,14278.0
2015-10-07 12:25:00,101.95,101.95,101.77,101.81,19897.0,72.8691,72.8691,72.7405,72.769,19897.0
2015-10-07 12:30:00,101.8,101.98,101.79,101.96,14122.0,72.7619,72.8906,72.7547,72.8763,14122.0
2015-10-07 12:35:00,101.94,102.04,101.92,101.95,9187.0,72.862,72.9334,72.8477,72.8691,9187.0
2015-10-07 12:40:00,101.95,102.13,101.87,102.13,11781.0,72.8691,72.9978,72.8119,72.9978,11781.0
2015-10-07 12:45:00,102.12,102.26,102.12,102.26,27175.0,72.9906,73.0907,72.9906,73.0907,27175.0
2015-10-07 12:50:00,102.27,102.27,102.05,102.1,10458.0,73.0978,73.0978,72.9406,72.9763,10458.0
2015-10-07 12:55:00,102.1,102.24,102.09,102.18,16009.0,72.9763,73.0764,72.9692,73.0335,16009.0
2015-10-07 13:00:00,102.18,102.36,102.18,102.29,26857.0,73.0335,73.1622,73.0335,73.1121,26857.0
2015-10-07 13:05:00,102.29,102.41,102.26,102.29,24768.0,73.1121,73.1979,73.0907,73.1121,24768.0
2015-10-07 13:10:00,102.3,102.41,102.28,102.33,13178.0,73.1193,73.1979,73.105,73.1407,13178.0
2015-10-07 13:15:00,102.34,102.38,102.3,102.31,7361.0,73.1479,73.1765,73.1193,73.1264,7361.0
2015-10-07 13:20:00,102.31,102.48,102.31,102.48,19612.0,73.1264,73.2479,73.1264,73.2479,19612.0
2015-10-07 13:25:00,102.47,102.5,102.36,102.39,8633.0,73.2408,73.2622,73.1622,73.1836,8633.0
2015-10-07 13:30:00,102.37,102.53,102.37,102.47,31140.0,73.1693,73.2837,73.1693,73.2408,31140.0
2015-10-07 13:35:00,102.5,102.51,102.41,102.43,16978.0,73.2622,73.2694,73.1979,73.2122,16978.0
2015-10-07 13:40:00,102.44,102.54,102.41,102.51,19027.0,73.2193,73.2908,73.1979,73.2694,19027.0
2015-10-07 13:45:00,102.51,102.53,102.43,102.47,20757.0,73.2694,73.2837,73.2122,73.2408,20757.0
2015-10-07 13:50:00,102.48,102.48,102.4,102.45,18098.0,73.2479,73.2479,73.1907,73.2265,18098.0
2015-10-07 13:55:00,102.46,102.47,102.36,102.38,39770.0,73.2336,73.2408,73.1622,73.1765,39770.0
2015-10-07 14:00:00,102.38,102.47,102.35,102.45,18831.0,73.1765,73.2408,73.155,73.2265,18831.0
2015-10-07 14:05:00,102.47,102.47,102.4,102.41,16218.0,73.2408,73.2408,73.1907,73.1979,16218.0
2015-10-07 14:10:00,102.42,102.42,102.3,102.32,14669.0,73.205,73.205,73.1193,73.1336,14669.0
2015-10-07 14:15:00,102.33,102.37,102.3,102.32,16287.0,73.1407,73.1693,73.1193,73.1336,16287.0
2015-10-07 14:20:00,102.34,102.35,102.22,102.28,14022.0,73.1479,73.155,73.0621,73.105,14022.0
2015-10-07 14:25:00,102.27,102.28,102.2,102.26,11605.0,73.0978,73.105,73.0478,73.0907,11605.0
2015-10-07 14:30:00,102.29,102.35,102.26,102.26,30644.0,73.1121,73.155,73.0907,73.0907,30644.0
2015-10-07 14:35:00,102.25,102.28,102.15,102.22,24944.0,73.0835,73.105,73.0121,73.0621,24944.0
2015-10-07 14:40:00,102.23,102.27,102.2,102.22,23307.0,73.0692,73.0978,73.0478,73.0621,23307.0
2015-10-07 14:45:00,102.23,102.26,102.16,102.18,21086.0,73.0692,73.0907,73.0192,73.0335,21086.0
2015-10-07 14:50:00,102.19,102.21,102.14,102.21,18015.0,73.0407,73.0549,73.0049,73.0549,18015.0
2015-10-07 14:55:00,102.22,102.24,102.16,102.16,18175.0,73.0621,73.0764,73.0192,73.0192,18175.0
2015-10-07 15:00:00,102.16,102.26,102.12,102.17,59741.0,73.0192,73.0907,72.9906,73.0264,59741.0
2015-10-07 15:05:00,102.18,102.21,102.12,102.13,30864.0,73.0335,73.0549,72.9906,72.9978,30864.0
2015-10-07 15:10:00,102.13,102.21,102.09,102.09,66865.0,72.9978,73.0549,72.9692,72.9692,66865.0
2015-10-07 15:15:00,102.09,102.3,102.09,102.24,77902.0,72.9692,73.1193,72.9692,73.0764,77902.0
2015-10-07 15:20:00,102.24,102.24,102.12,102.13,31296.0,73.0764,73.0764,72.9906,72.9978,31296.0
2015-10-07 15:25:00,102.14,102.16,102.05,102.09,50491.0,73.0049,73.0192,72.9406,72.9692,50491.0
2015-10-07 15:30:00,102.1,102.16,102.09,102.11,49798.0,72.9763,73.0192,72.9692,72.9835,49798.0
2015-10-07 15:35:00,102.11,102.24,102.11,102.24,56621.0,72.9835,73.0764,72.9835,73.0764,56621.0
2015-10-07 15:40:00,102.24,102.29,102.21,102.26,33974.0,73.0764,73.1121,73.0549,73.0907,33974.0
2015-10-07 15:45:00,102.27,102.3,102.1,102.18,55611.0,73.0978,73.1193,72.9763,73.0335,55611.0
2015-10-07 15:50:00,102.18,102.24,102.17,102.2,74867.0,73.0335,73.0764,73.0264,73.0478,74867.0
2015-10-07 15:55:00,102.2,102.26,102.18,102.24,215575.0,73.0478,73.0907,73.0335,73.0764,215575.0
2015-10-08 09:30:00,102.21,102.5,102.1,102.28,42830.0,73.0549,73.2622,72.9763,73.105,42830.0
2015-10-08 09:35:00,102.23,102.39,102.18,102.25,15809.0,73.0692,73.1836,73.0335,73.0835,15809.0
2015-10-08 09:40:00,102.21,102.21,102.07,102.18,8614.0,73.0549,73.0549,72.9549,73.0335,8614.0
2015-10-08 09:45:00,102.21,102.28,102.13,102.13,16291.0,73.0549,73.105,72.9978,72.9978,16291.0
2015-10-08 09:50:00,102.14,102.29,102.14,102.29,14818.0,73.0049,73.1121,73.0049,73.1121,14818.0
2015-10-08 09:55:00,102.29,102.41,102.24,102.41,15528.0,73.1121,73.1979,73.0764,73.1979,15528.0
2015-10-08 10:00:00,102.41,102.5,102.39,102.43,11796.0,73.1979,73.2622,73.1836,73.2122,11796.0
2015-10-08 10:05:00,102.45,102.46,102.39,102.45,8831.0,73.2265,73.2336,73.1836,73.2265,8831.0
2015-10-08 10:10:00,102.46,102.46,102.33,102.41,20221.0,73.2336,73.2336,73.1407,73.1979,20221.0
2015-10-08 10:15:00,102.41,102.41,102.26,102.27,21286.0,73.1979,73.1979,73.0907,73.0978,21286.0
2015-10-08 10:20:00,102.26,102.35,102.21,102.35,11638.0,73.0907,73.155,73.0549,73.155,11638.0
2015-10-08 10:25:00,102.36,102.41,102.24,102.26,12726.0,73.1622,73.1979,73.0764,73.0907,12726.0
2015-10-08 10:30:00,102.27,102.34,102.22,102.27,12998.0,73.0978,73.1479,73.0621,73.0978,12998.0
2015-10-08 10:35:00,102.27,102.32,102.24,102.28,21877.0,73.0978,73.1336,73.0764,73.105,21877.0
2015-10-08 10:40:00,102.3,102.33,102.27,102.32,15217.0,73.1193,73.1407,73.0978,73.1336,15217.0
2015-10-08 10:45:00,102.33,102.39,102.31,102.32,14891.0,73.1407,73.1836,73.1264,73.1336,14891.0
2015-10-08 10:50:00,102.31,102.35,102.27,102.31,9022.0,73.1264,73.155,73.0978,73.1264,9022.0
2015-10-08 10:55:00,102.3,102.41,102.3,102.41,20127.0,73.1193,73.1979,73.1193,73.1979,20127.0
2015-10-08 11:00:00,102.4,102.49,102.33,102.35,29114.0,73.1907,73.2551,73.1407,73.155,29114.0
2015-10-08 11:05:00,102.34,102.35,102.26,102.3,14770.0,73.1479,73.155,73.0907,73.1193,14770.0
2015-10-08 11:10:00,102.29,102.37,102.27,102.36,26375.0,73.1121,73.1693,73.0978,73.1622,26375.0
2015-10-08 11:15:00,102.34,102.45,102.33,102.45,19917.0,73.1479,73.2265,73.1407,73.2265,19917.0
2015-10-08 11:20:00,102.46,102.59,102.45,102.52,12707.0,73.2336,73.3266,73.2265,73.2765,12707.0
2015-10-08 11:25:00,102.52,102.65,102.52,102.64,14144.0,73.2765,73.3694,73.2765,73.3623,14144.0
2015-10-08 11:30:00,102.66,102.75,102.65,102.72,19414.0,73.3766,73.4409,73.3694,73.4195,19414.0
2015-10-08 11:35:00,102.73,102.79,102.72,102.78,13221.0,73.4266,73.4695,73.4195,73.4624,13221.0
2015-10-08 11:40:00,102.78,102.84,102.78,102.82,16469.0,73.4624,73.5052,73.4624,73.4909,16469.0
2015-10-08 11:45:00,102.81,102.83,102.79,102.8,19946.0,73.4838,73.4981,73.4695,73.4767,19946.0
2015-10-08 11:50:00,102.8,102.82,102.74,102.78,14904.0,73.4767,73.4909,73.4338,73.4624,14904.0
2015-10-08 11:55:00,102.78,102.84,102.75,102.81,44986.0,73.4624,73.5052,73.4409,73.4838,44986.0
2015-10-08 12:00:00,102.82,102.83,102.74,102.81,45219.0,73.4909,73.4981,73.4338,73.4838,45219.0
2015-10-08 12:05:00,102.82,102.91,102.78,102.87,36472.0,73.4909,73.5553,73.4624,73.5267,36472.0
2015-10-08 12:10:00,102.89,102.91,102.85,102.87,15275.0,73.541,73.5553,73.5124,73.5267,15275.0
2015-10-08 12:15:00,102.85,102.96,102.85,102.91,19280.0,73.5124,73.591,73.5124,73.5553,19280.0
2015-10-08 12:20:00,102.93,102.96,102.87,102.92,16734.0,73.5696,73.591,73.5267,73.5624,16734.0
2015-10-08 12:25:00,102.91,102.93,102.85,102.87,22743.0,73.5553,73.5696,73.5124,73.5267,22743.0
2015-10-08 12:30:00,102.87,102.89,102.84,102.84,9624.0,73.5267,73.541,73.5052,73.5052,9624.0
2015-10-08 12:35:00,102.84,102.88,102.84,102.85,13300.0,73.5052,73.5338,73.5052,73.5124,13300.0
2015-10-08 12:40:00,102.86,102.88,102.75,102.76,15353.0,73.5195,73.5338,73.4409,73.4481,15353.0
2015-10-08 12:45:00,102.78,102.79,102.63,102.66,26443.0,73.4624,73.4695,73.3551,73.3766,26443.0
2015-10-08 12:50:00,102.65,102.72,102.64,102.71,26226.0,73.3694,73.4195,73.3623,73.4123,26226.0
2015-10-08 12:55:00,102.7,102.73,102.58,102.62,28238.0,73.4052,73.4266,73.3194,73.348,28238.0
2015-10-08 13:00:00,102.62,102.71,102.62,102.67,11745.0,73.348,73.4123,73.348,73.3837,11745.0
2015-10-08 13:05:00,102.65,102.69,102.6,102.6,13482.0,73.3694,73.398,73.3337,73.3337,13482.0
2015-10-08 13:10:00,102.61,102.63,102.52,102.52,26095.0,73.3408,73.3551,73.2765,73.2765,26095.0
2015-10-08 13:15:00,102.51,102.57,102.49,102.5,19279.0,73.2694,73.3123,73.2551,73.2622,19279.0
2015-10-08 13:20:00,102.5,102.56,102.49,102.56,10200.0,73.2622,73.3051,73.2551,73.3051,10200.0
2015-10-08 13:25:00,102.57,102.64,102.55,102.62,6206.0,73.3123,73.3623,73.298,73.348,6206.0
2015-10-08 13:30:00,102.62,102.65,102.58,102.65,10740.0,73.348,73.3694,73.3194,73.3694,10740.0
2015-10-08 13:35:00,102.63,102.68,102.63,102.67,18835.0,73.3551,73.3909,73.3551,73.3837,18835.0
2015-10-08 13:40:00,102.66,102.69,102.66,102.67,15037.0,73.3766,73.398,73.3766,73.3837,15037.0
2015-10-08 13:45:00,102.67,102.72,102.67,102.69,13072.0,73.3837,73.4195,73.3837,73.398,13072.0
2015-10-08 13:50:00,102.69,102.71,102.65,102.71,18344.0,73.398,73.4123,73.3694,73.4123,18344.0
2015-10-08 13:55:00,102.7,102.79,102.7,102.75,9591.0,73.4052,73.4695,73.4052,73.4409,9591.0
2015-10-08 14:00:00,102.75,103.0,102.75,102.98,79870.0,73.4409,73.6196,73.4409,73.6053,79870.0
2015-10-08 14:05:00,102.98,102.99,102.7,102.82,25945.0,73.6053,73.6125,73.4052,73.4909,25945.0
2015-10-08 14:10:00,102.83,103.0,102.82,102.96,39388.0,73.4981,73.6196,73.4909,73.591,39388.0
2015-10-08 14:15:00,102.96,102.96,102.81,102.85,21354.0,73.591,73.591,73.4838,73.5124,21354.0
2015-10-08 14:20:00,102.86,102.94,102.81,102.9,31329.0,73.5195,73.5767,73.4838,73.5481,31329.0
2015-10-08 14:25:00,102.9,102.94,102.83,102.94,16528.0,73.5481,73.5767,73.4981,73.5767,16528.0
2015-10-08 14:30:00,102.95,103.09,102.95,103.04,32749.0,73.5839,73.6839,73.5839,73.6482,32749.0
2015-10-08 14:35:00,103.05,103.08,103.0,103.06,21661.0,73.6553,73.6768,73.6196,73.6625,21661.0
2015-10-08 14:40:00,103.07,103.19,103.04,103.09,27600.0,73.6696,73.7554,73.6482,73.6839,27600.0
2015-10-08 14:45:00,103.1,103.15,103.08,103.1,20300.0,73.6911,73.7268,73.6768,73.6911,20300.0
2015-10-08 14:50:00,103.11,103.15,103.08,103.13,19611.0,73.6982,73.7268,73.6768,73.7125,19611.0
2015-10-08 14:55:00,103.13,103.21,103.1,103.2,93678.0,73.7125,73.7697,73.6911,73.7626,93678.0
2015-10-08 15:00:00,103.21,103.33,103.2,103.26,50877.0,73.7697,73.8555,73.7626,73.8054,50877.0
2015-10-08 15:05:00,103.26,103.29,103.22,103.27,55522.0,73.8054,73.8269,73.7768,73.8126,55522.0
2015-10-08 15:10:00,103.27,103.4,103.27,103.36,33750.0,73.8126,73.9055,73.8126,73.8769,33750.0
2015-10-08 15:15:00,103.38,103.49,103.36,103.46,43709.0,73.8912,73.9698,73.8769,73.9484,43709.0
2015-10-08 15:20:00,103.47,103.54,103.33,103.36,71397.0,73.9555,74.0056,73.8555,73.8769,71397.0
2015-10-08 15:25:00,103.36,103.44,103.36,103.43,40829.0,73.8769,73.9341,73.8769,73.9269,40829.0
2015-10-08 15:30:00,103.43,103.47,103.4,103.43,61620.0,73.9269,73.9555,73.9055,73.9269,61620.0
2015-10-08 15:35:00,103.43,103.45,103.3,103.3,62585.0,73.9269,73.9412,73.834,73.834,62585.0
2015-10-08 15:40:00,103.31,103.4,103.3,103.38,71262.0,73.8412,73.9055,73.834,73.8912,71262.0
2015-10-08 15:45:00,103.38,103.5,103.36,103.46,57069.0,73.8912,73.977,73.8769,73.9484,57069.0
2015-10-08 15:50:00,103.46,103.48,103.44,103.47,75336.0,73.9484,73.9627,73.9341,73.9555,75336.0
2015-10-08 15:55:00,103.46,103.47,103.34,103.35,254567.0,73.9484,73.9555,73.8626,73.8698,254567.0
2015-10-09 09:30:00,103.38,103.73,103.29,103.69,49232.0,73.8912,74.1414,73.8269,74.1128,49232.0
2015-10-09 09:35:00,103.69,103.74,103.61,103.72,22076.0,74.1128,74.1485,74.0556,74.1342,22076.0
2015-10-09 09:40:00,103.74,103.89,103.69,103.85,32595.0,74.1485,74.2557,74.1128,74.2271,32595.0
2015-10-09 09:45:00,103.87,103.88,103.69,103.76,32433.0,74.2414,74.2486,74.1128,74.1628,32433.0
2015-10-09 09:50:00,103.74,103.94,103.74,103.9,51416.0,74.1485,74.2915,74.1485,74.2629,51416.0
2015-10-09 09:55:00,103.9,103.99,103.8,103.96,54541.0,74.2629,74.3272,74.1914,74.3058,54541.0
2015-10-09 10:00:00,103.97,104.0,103.89,103.93,58988.0,74.3129,74.3344,74.2557,74.2843,58988.0
2015-10-09 10:05:00,103.95,103.97,103.69,103.69,37968.0,74.2986,74.3129,74.1128,74.1128,37968.0
2015-10-09 10:10:00,103.7,103.7,103.6,103.6,31646.0,74.1199,74.1199,74.0485,74.0485,31646.0
2015-10-09 10:15:00,103.59,103.59,103.48,103.54,45345.0,74.0413,74.0413,73.9627,74.0056,45345.0
2015-10-09 10:20:00,103.54,103.77,103.54,103.72,24592.0,74.0056,74.17,74.0056,74.1342,24592.0
2015-10-09 10:25:00,103.73,103.78,103.67,103.73,31169.0,74.1414,74.1771,74.0985,74.1414,31169.0
2015-10-09 10:30:00,103.74,103.82,103.69,103.79,28958.0,74.1485,74.2057,74.1128,74.1843,28958.0
2015-10-09 10:35:00,103.79,103.85,103.75,103.8,24623.0,74.1843,74.2271,74.1557,74.1914,24623.0
2015-10-09 10:40:00,103.8,103.87,103.77,103.87,21913.0,74.1914,74.2414,74.17,74.2414,21913.0
2015-10-09 10:45:00,103.87,103.9,103.8,103.81,19005.0,74.2414,74.2629,74.1914,74.1986,19005.0
2015-10-09 10:50:00,103.8,103.98,103.8,103.93,22602.0,74.1914,74.3201,74.1914,74.2843,22602.0
2015-10-09 10:55:00,103.9,103.93,103.85,103.92,25357.0,74.2629,74.2843,74.2271,74.2772,25357.0
2015-10-09 11:00:00,103.92,104.08,103.91,104.01,40882.0,74.2772,74.3915,74.27,74.3415,40882.0
2015-10-09 11:05:00,103.99,104.03,103.96,103.96,19975.0,74.3272,74.3558,74.3058,74.3058,19975.0
2015-10-09 11:10:00,103.95,103.96,103.87,103.93,19771.0,74.2986,74.3058,74.2414,74.2843,19771.0
2015-10-09 11:15:00,103.91,103.94,103.82,103.85,34964.0,74.27,74.2915,74.2057,74.2271,34964.0
2015-10-09 11:20:00,103.85,103.92,103.85,103.88,11264.0,74.2271,74.2772,74.2271,74.2486,11264.0
2015-10-09 11:25:00,103.89,103.93,103.86,103.89,18900.0,74.2557,74.2843,74.2343,74.2557,18900.0
2015-10-09 11:30:00,103.88,103.93,103.84,103.86,16937.0,74.2486,74.2843,74.22,74.2343,16937.0
2015-10-09 11:35:00,103.87,103.94,103.87,103.89,30587.0,74.2414,74.2915,74.2414,74.2557,30587.0
2015-10-09 11:40:00,103.91,103.91,103.85,103.89,13062.0,74.27,74.27,74.2271,74.2557,13062.0
2015-10-09 11:45:00,103.89,104.0,103.89,103.97,12738.0,74.2557,74.3344,74.2557,74.3129,12738.0
2015-10-09 11:50:00,103.96,104.01,103.93,103.93,18365.0,74.3058,74.3415,74.2843,74.2843,18365.0
2015-10-09 11:55:00,103.93,104.1,103.91,104.1,25651.0,74.2843,74.4058,74.27,74.4058,25651.0
2015-10-09 12:00:00,104.1,104.18,104.07,104.09,12964.0,74.4058,74.463,74.3844,74.3987,12964.0
2015-10-09 12:05:00,104.1,104.1,104.02,104.05,8153.0,74.4058,74.4058,74.3486,74.3701,8153.0
2015-10-09 12:10:00,104.04,104.08,104.01,104.04,10865.0,74.3629,74.3915,74.3415,74.3629,10865.0
2015-10-09 12:15:00,104.04,104.05,103.97,104.02,17961.0,74.3629,74.3701,74.3129,74.3486,17961.0
2015-10-09 12:20:00,104.02,104.03,103.95,103.98,14551.0,74.3486,74.3558,74.2986,74.3201,14551.0
2015-10-09 12:25:00,104.0,104.01,103.99,103.99,18754.0,74.3344,74.3415,74.3272,74.3272,18754.0
2015-10-09 12:30:00,103.98,103.99,103.85,103.91,8950.0,74.3201,74.3272,74.2271,74.27,8950.0
2015-10-09 12:35:00,103.92,103.98,103.9,103.93,12147.0,74.2772,74.3201,74.2629,74.2843,12147.0
2015-10-09 12:40:00,103.93,103.94,103.84,103.92,12312.0,74.2843,74.2915,74.22,74.2772,12312.0
2015-10-09 12:45:00,103.91,103.95,103.86,103.95,10712.0,74.27,74.2986,74.2343,74.2986,10712.0
2015-10-09 12:50:00,103.94,103.95,103.89,103.9,11044.0,74.2915,74.2986,74.2557,74.2629,11044.0
2015-10-09 12:55:00,103.9,103.95,103.86,103.86,26971.0,74.2629,74.2986,74.2343,74.2343,26971.0
2015-10-09 13:00:00,103.87,103.89,103.85,103.87,10900.0,74.2414,74.2557,74.2271,74.2414,10900.0
2015-10-09 13:05:00,103.85,103.88,103.75,103.76,13504.0,74.2271,74.2486,74.1557,74.1628,13504.0
2015-10-09 13:10:00,103.75,103.76,103.65,103.68,21178.0,74.1557,74.1628,74.0842,74.1056,21178.0
2015-10-09 13:15:00,103.69,103.76,103.69,103.76,6708.0,74.1128,74.1628,74.1128,74.1628,6708.0
2015-10-09 13:20:00,103.76,103.85,103.74,103.85,11901.0,74.1628,74.2271,74.1485,74.2271,11901.0
2015-10-09 13:25:00,103.84,103.84,103.8,103.8,8793.0,74.22,74.22,74.1914,74.1914,8793.0
2015-10-09 13:30:00,103.81,103.82,103.73,103.73,10422.0,74.1986,74.2057,74.1414,74.1414,10422.0
2015-10-09 13:35:00,103.73,103.78,103.7,103.76,12120.0,74.1414,74.1771,74.1199,74.1628,12120.0
2015-10-09 13:40:00,103.77,103.83,103.76,103.83,7978.0,74.17,74.2128,74.1628,74.2128,7978.0
2015-10-09 13:45:00,103.84,103.89,103.82,103.84,11629.0,74.22,74.2557,74.2057,74.22,11629.0
2015-10-09 13:50:00,103.86,103.89,103.81,103.81,11160.0,74.2343,74.2557,74.1986,74.1986,11160.0
2015-10-09 13:55:00,103.81,103.83,103.78,103.79,9119.0,74.1986,74.2128,74.1771,74.1843,9119.0
2015-10-09 14:00:00,103.81,103.84,103.79,103.8,8248.0,74.1986,74.22,74.1843,74.1914,8248.0
2015-10-09 14:05:00,103.79,103.89,103.78,103.84,17045.0,74.1843,74.2557,74.1771,74.22,17045.0
2015-10-09 14:10:00,103.84,103.87,103.81,103.83,17196.0,74.22,74.2414,74.1986,74.2128,17196.0
2015-10-09 14:15:00,103.83,103.84,103.76,103.76,10600.0,74.2128,74.22,74.1628,74.1628,10600.0
2015-10-09 14:20:00,103.77,103.84,103.76,103.83,8819.0,74.17,74.22,74.1628,74.2128,8819.0
2015-10-09 14:25:00,103.83,103.95,103.8,103.91,30860.0,74.2128,74.2986,74.1914,74.27,30860.0
2015-10-09 14:30:00,103.9,103.9,103.81,103.87,18080.0,74.2629,74.2629,74.1986,74.2414,18080.0
2015-10-09 14:35:00,103.84,103.89,103.82,103.88,28319.0,74.22,74.2557,74.2057,74.2486,28319.0
2015-10-09 14:40:00,103.88,103.9,103.8,103.81,35069.0,74.2486,74.2629,74.1914,74.1986,35069.0
2015-10-09 14:45:00,103.82,103.86,103.81,103.84,15935.0,74.2057,74.2343,74.1986,74.22,15935.0
2015-10-09 14:50:00,103.84,103.88,103.81,103.87,17257.0,74.22,74.2486,74.1986,74.2414,17257.0
2015-10-09 14:55:00,103.86,103.9,103.84,103.87,31227.0,74.2343,74.2629,74.22,74.2414,31227.0
2015-10-09 15:00:00,103.86,103.9,103.81,103.88,16725.0,74.2343,74.2629,74.1986,74.2486,16725.0
2015-10-09 15:05:00,103.88,103.91,103.87,103.9,22998.0,74.2486,74.27,74.2414,74.2629,22998.0
2015-10-09 15:10:00,103.9,103.9,103.8,103.82,21057.0,74.2629,74.2629,74.1914,74.2057,21057.0
2015-10-09 15:15:00,103.81,103.83,103.76,103.81,34377.0,74.1986,74.2128,74.1628,74.1986,34377.0
2015-10-09 15:20:00,103.8,103.84,103.79,103.82,26686.0,74.1914,74.22,74.1843,74.2057,26686.0
2015-10-09 15:25:00,103.82,103.84,103.8,103.82,26312.0,74.2057,74.22,74.1914,74.2057,26312.0
2015-10-09 15:30:00,103.82,103.89,103.81,103.88,30401.0,74.2057,74.2557,74.1986,74.2486,30401.0
2015-10-09 15:35:00,103.89,103.91,103.81,103.82,27843.0,74.2557,74.27,74.1986,74.2057,27843.0
2015-10-09 15:40:00,103.82,103.92,103.81,103.92,40032.0,74.2057,74.2772,74.1986,74.2772,40032.0
2015-10-09 15:45:00,103.92,103.97,103.77,103.77,90520.0,74.2772,74.3129,74.17,74.17,90520.0
2015-10-09 15:50:00,103.78,103.78,103.68,103.7,88774.0,74.1771,74.1771,74.1056,74.1199,88774.0
2015-10-09 15:55:00,103.7,103.78,103.68,103.68,127310.0,74.1199,74.1771,74.1056,74.1056,127310.0
2015-10-12 09:30:00,103.69,103.73,103.51,103.59,20584.0,74.1128,74.1414,73.9841,74.0413,20584.0
2015-10-12 09:35:00,103.59,103.59,103.47,103.55,8732.0,74.0413,74.0413,73.9555,74.0127,8732.0
2015-10-12 09:40:00,103.58,103.69,103.55,103.65,6254.0,74.0342,74.1128,74.0127,74.0842,6254.0
2015-10-12 09:45:00,103.66,103.79,103.66,103.76,17145.0,74.0913,74.1843,74.0913,74.1628,17145.0
2015-10-12 09:50:00,103.78,103.92,103.76,103.8,44540.0,74.1771,74.2772,74.1628,74.1914,44540.0
2015-10-12 09:55:00,103.79,103.94,103.79,103.93,20043.0,74.1843,74.2915,74.1843,74.2843,20043.0
2015-10-12 10:00:00,103.9,103.98,103.88,103.98,11946.0,74.2629,74.3201,74.2486,74.3201,11946.0
2015-10-12 10:05:00,103.96,103.96,103.66,103.66,12182.0,74.3058,74.3058,74.0913,74.0913,12182.0
2015-10-12 10:10:00,103.65,103.71,103.6,103.67,14466.0,74.0842,74.1271,74.0485,74.0985,14466.0
2015-10-12 10:15:00,103.66,103.66,103.45,103.47,25196.0,74.0913,74.0913,73.9412,73.9555,25196.0
2015-10-12 10:20:00,103.45,103.47,103.36,103.37,16746.0,73.9412,73.9555,73.8769,73.8841,16746.0
2015-10-12 10:25:00,103.37,103.53,103.35,103.5,14973.0,73.8841,73.9984,73.8698,73.977,14973.0
2015-10-12 10:30:00,103.5,103.52,103.44,103.5,18752.0,73.977,73.9913,73.9341,73.977,18752.0
2015-10-12 10:35:00,103.5,103.54,103.42,103.44,20524.0,73.977,74.0056,73.9198,73.9341,20524.0
2015-10-12 10:40:00,103.45,103.53,103.41,103.52,13927.0,73.9412,73.9984,73.9127,73.9913,13927.0
2015-10-12 10:45:00,103.53,103.63,103.46,103.63,13456.0,73.9984,74.0699,73.9484,74.0699,13456.0
2015-10-12 10:50:00,103.63,103.68,103.59,103.61,14952.0,74.0699,74.1056,74.0413,74.0556,14952.0
2015-10-12 10:55:00,103.6,103.61,103.54,103.58,8700.0,74.0485,74.0556,74.0056,74.0342,8700.0
2015-10-12 11:00:00,103.57,103.67,103.56,103.67,20052.0,74.027,74.0985,74.0199,74.0985,20052.0
2015-10-12 11:05:00,103.66,103.81,103.65,103.8,41747.0,74.0913,74.1986,74.0842,74.1914,41747.0
2015-10-12 11:10:00,103.8,103.87,103.78,103.87,15972.0,74.1914,74.2414,74.1771,74.2414,15972.0
2015-10-12 11:15:00,103.86,103.91,103.86,103.89,17033.0,74.2343,74.27,74.2343,74.2557,17033.0
2015-10-12 11:20:00,103.88,104.02,103.87,104.0,20540.0,74.2486,74.3486,74.2414,74.3344,20540.0
2015-10-12 11:25:00,104.01,104.12,104.01,104.12,20842.0,74.3415,74.4201,74.3415,74.4201,20842.0
2015-10-12 11:30:00,104.12,104.24,104.12,104.21,23166.0,74.4201,74.5059,74.4201,74.4845,23166.0
2015-10-12 11:35:00,104.21,104.23,104.1,104.12,14376.0,74.4845,74.4987,74.4058,74.4201,14376.0
2015-10-12 11:40:00,104.12,104.3,104.06,104.19,30774.0,74.4201,74.5488,74.3772,74.4702,30774.0
2015-10-12 11:45:00,104.2,104.22,104.13,104.17,10159.0,74.4773,74.4916,74.4273,74.4559,10159.0
2015-10-12 11:50:00,104.16,104.21,104.14,104.21,12379.0,74.4487,74.4845,74.4344,74.4845,12379.0
2015-10-12 11:55:00,104.22,104.25,104.14,104.18,11127.0,74.4916,74.513,74.4344,74.463,11127.0
2015-10-12 12:00:00,104.17,104.2,104.1,104.16,18901.0,74.4559,74.4773,74.4058,74.4487,18901.0
2015-10-12 12:05:00,104.17,104.22,104.15,104.15,22160.0,74.4559,74.4916,74.4416,74.4416,22160.0
2015-10-12 12:10:00,104.16,104.18,104.07,104.08,17373.0,74.4487,74.463,74.3844,74.3915,17373.0
2015-10-12 12:15:00,104.07,104.18,104.07,104.12,13079.0,74.3844,74.463,74.3844,74.4201,13079.0
2015-10-12 12:20:00,104.11,104.11,104.06,104.07,13246.0,74.413,74.413,74.3772,74.3844,13246.0
2015-10-12 12:25:00,104.08,104.14,104.07,104.14,12805.0,74.3915,74.4344,74.3844,74.4344,12805.0
2015-10-12 12:30:00,104.14,104.19,104.12,104.17,16783.0,74.4344,74.4702,74.4201,74.4559,16783.0
2015-10-12 12:35:00,104.16,104.17,104.08,104.09,17678.0,74.4487,74.4559,74.3915,74.3987,17678.0
2015-10-12 12:40:00,104.08,104.1,104.06,104.08,7031.0,74.3915,74.4058,74.3772,74.3915,7031.0
2015-10-12 12:45:00,104.08,104.15,104.08,104.13,15288.0,74.3915,74.4416,74.3915,74.4273,15288.0
2015-10-12 12:50:00,104.14,104.21,104.13,104.16,18526.0,74.4344,74.4845,74.4273,74.4487,18526.0
2015-10-12 12:55:00,104.17,104.18,104.12,104.18,8660.0,74.4559,74.463,74.4201,74.463,8660.0
2015-10-12 13:00:00,104.17,104.18,104.11,104.15,11070.0,74.4559,74.463,74.413,74.4416,11070.0
2015-10-12 13:05:00,104.16,104.18,104.1,104.11,6100.0,74.4487,74.463,74.4058,74.413,6100.0
2015-10-12 13:10:00,104.11,104.17,104.09,104.17,9546.0,74.413,74.4559,74.3987,74.4559,9546.0
2015-10-12 13:15:00,104.18,104.2,104.17,104.19,7316.0,74.463,74.4773,74.4559,74.4702,7316.0
2015-10-12 13:20:00,104.2,104.2,104.17,104.19,11711.0,74.4773,74.4773,74.4559,74.4702,11711.0
2015-10-12 13:25:00,104.19,104.19,104.15,104.19,5329.0,74.4702,74.4702,74.4416,74.4702,5329.0
2015-10-12 13:30:00,104.19,104.21,104.14,104.21,24668.0,74.4702,74.4845,74.4344,74.4845,24668.0
2015-10-12 13:35:00,104.21,104.29,104.2,104.27,15351.0,74.4845,74.5416,74.4773,74.5273,15351.0
2015-10-12 13:40:00,104.28,104.29,104.16,104.19,8311.0,74.5345,74.5416,74.4487,74.4702,8311.0
2015-10-12 13:45:00,104.18,104.23,104.17,104.21,5748.0,74.463,74.4987,74.4559,74.4845,5748.0
2015-10-12 13:50:00,104.21,104.23,104.14,104.15,8845.0,74.4845,74.4987,74.4344,74.4416,8845.0
2015-10-12 13:55:00,104.16,104.17,104.11,104.12,6666.0,74.4487,74.4559,74.413,74.4201,6666.0
2015-10-12 14:00:00,104.1,104.18,104.09,104.18,7429.0,74.4058,74.463,74.3987,74.463,7429.0
2015-10-12 14:05:00,104.19,104.25,104.15,104.23,9960.0,74.4702,74.513,74.4416,74.4987,9960.0
2015-10-12 14:10:00,104.22,104.24,104.19,104.19,6500.0,74.4916,74.5059,74.4702,74.4702,6500.0
2015-10-12 14:15:00,104.19,104.19,104.14,104.14,8379.0,74.4702,74.4702,74.4344,74.4344,8379.0
2015-10-12 14:20:00,104.15,104.18,104.14,104.17,6175.0,74.4416,74.463,74.4344,74.4559,6175.0
2015-10-12 14:25:00,104.17,104.17,104.04,104.06,21327.0,74.4559,74.4559,74.3629,74.3772,21327.0
2015-10-12 14:30:00,104.07,104.14,104.04,104.11,14188.0,74.3844,74.4344,74.3629,74.413,14188.0
2015-10-12 14:35:00,104.11,104.15,104.09,104.13,18608.0,74.413,74.4416,74.3987,74.4273,18608.0
2015-10-12 14:40:00,104.13,104.17,104.13,104.17,16312.0,74.4273,74.4559,74.4273,74.4559,16312.0
2015-10-12 14:45:00,104.17,104.21,104.16,104.2,12622.0,74.4559,74.4845,74.4487,74.4773,12622.0
2015-10-12 14:50:00,104.2,104.22,104.19,104.19,14306.0,74.4773,74.4916,74.4702,74.4702,14306.0
2015-10-12 14:55:00,104.19,104.2,104.13,104.16,11703.0,74.4702,74.4773,74.4273,74.4487,11703.0
2015-10-12 15:00:00,104.16,104.2,104.16,104.18,21113.0,74.4487,74.4773,74.4487,74.463,21113.0
2015-10-12 15:05:00,104.18,104.33,104.18,104.33,37291.0,74.463,74.5702,74.463,74.5702,37291.0
2015-10-12 15:10:00,104.32,104.36,104.32,104.34,18625.0,74.5631,74.5917,74.5631,74.5774,18625.0
2015-10-12 15:15:00,104.35,104.35,104.31,104.33,20883.0,74.5845,74.5845,74.5559,74.5702,20883.0
2015-10-12 15:20:00,104.33,104.33,104.24,104.25,22855.0,74.5702,74.5702,74.5059,74.513,22855.0
2015-10-12 15:25:00,104.25,104.29,104.22,104.29,30290.0,74.513,74.5416,74.4916,74.5416,30290.0
2015-10-12 15:30:00,104.29,104.32,104.29,104.32,25278.0,74.5416,74.5631,74.5416,74.5631,25278.0
2015-10-12 15:35:00,104.31,104.35,104.31,104.35,31279.0,74.5559,74.5845,74.5559,74.5845,31279.0
2015-10-12 15:40:00,104.35,104.36,104.3,104.3,41525.0,74.5845,74.5917,74.5488,74.5488,41525.0
2015-10-12 15:45:00,104.31,104.32,104.23,104.26,56947.0,74.5559,74.5631,74.4987,74.5202,56947.0
2015-10-12 15:50:00,104.26,104.28,104.26,104.26,36165.0,74.5202,74.5345,74.5202,74.5202,36165.0
2015-10-12 15:55:00,104.26,104.41,104.25,104.4,130699.0,74.5202,74.6274,74.513,74.6203,130699.0
2015-10-13 09:30:00,103.65,104.2,103.57,104.09,26339.0,74.0842,74.4773,74.027,74.3987,26339.0
2015-10-13 09:35:00,104.09,104.13,103.91,103.91,15002.0,74.3987,74.4273,74.27,74.27,15002.0
2015-10-13 09:40:00,103.99,104.05,103.89,104.01,25133.0,74.3272,74.3701,74.2557,74.3415,25133.0
2015-10-13 09:45:00,104.03,104.08,103.85,103.93,29933.0,74.3558,74.3915,74.2271,74.2843,29933.0
2015-10-13 09:50:00,103.96,104.16,103.93,104.12,64965.0,74.3058,74.4487,74.2843,74.4201,64965.0
2015-10-13 09:55:00,104.12,104.12,103.93,103.97,32115.0,74.4201,74.4201,74.2843,74.3129,32115.0
2015-10-13 10:00:00,104.0,104.22,103.99,104.22,17391.0,74.3344,74.4916,74.3272,74.4916,17391.0
2015-10-13 10:05:00,104.21,104.22,104.12,104.19,18943.0,74.4845,74.4916,74.4201,74.4702,18943.0
2015-10-13 10:10:00,104.2,104.25,104.17,104.21,15876.0,74.4773,74.513,74.4559,74.4845,15876.0
2015-10-13 10:15:00,104.2,104.29,104.16,104.29,24912.0,74.4773,74.5416,74.4487,74.5416,24912.0
2015-10-13 10:20:00,104.28,104.32,104.22,104.32,30427.0,74.5345,74.5631,74.4916,74.5631,30427.0
2015-10-13 10:25:00,104.31,104.44,104.3,104.38,25739.0,74.5559,74.6488,74.5488,74.606,25739.0
2015-10-13 10:30:00,104.39,104.43,104.34,104.35,16304.0,74.6131,74.6417,74.5774,74.5845,16304.0
2015-10-13 10:35:00,104.36,104.36,104.28,104.3,26475.0,74.5917,74.5917,74.5345,74.5488,26475.0
2015-10-13 10:40:00,104.3,104.39,104.3,104.36,35303.0,74.5488,74.6131,74.5488,74.5917,35303.0
2015-10-13 10:45:00,104.36,104.5,104.34,104.36,45651.0,74.5917,74.6917,74.5774,74.5917,45651.0
2015-10-13 10:50:00,104.36,104.47,104.31,104.4,22368.0,74.5917,74.6703,74.5559,74.6203,22368.0
2015-10-13 10:55:00,104.4,104.54,104.4,104.52,25957.0,74.6203,74.7203,74.6203,74.706,25957.0
2015-10-13 11:00:00,104.52,104.53,104.45,104.45,25508.0,74.706,74.7132,74.656,74.656,25508.0
2015-10-13 11:05:00,104.45,104.5,104.42,104.43,21339.0,74.656,74.6917,74.6346,74.6417,21339.0
2015-10-13 11:10:00,104.43,104.49,104.38,104.4,36658.0,74.6417,74.6846,74.606,74.6203,36658.0
2015-10-13 11:15:00,104.41,104.44,104.32,104.35,20722.0,74.6274,74.6488,74.5631,74.5845,20722.0
2015-10-13 11:20:00,104.36,104.45,104.35,104.4,21117.0,74.5917,74.656,74.5845,74.6203,21117.0
2015-10-13 11:25:00,104.4,104.41,104.29,104.29,22211.0,74.6203,74.6274,74.5416,74.5416,22211.0
2015-10-13 11:30:00,104.29,104.37,104.26,104.34,19046.0,74.5416,74.5988,74.5202,74.5774,19046.0
2015-10-13 11:35:00,104.34,104.51,104.28,104.51,47181.0,74.5774,74.6989,74.5345,74.6989,47181.0
2015-10-13 11:40:00,104.51,104.58,104.45,104.57,21262.0,74.6989,74.7489,74.656,74.7418,21262.0
2015-10-13 11:45:00,104.56,104.59,104.51,104.53,10514.0,74.7346,74.7561,74.6989,74.7132,10514.0
2015-10-13 11:50:00,104.51,104.51,104.36,104.36,43889.0,74.6989,74.6989,74.5917,74.5917,43889.0
2015-10-13 11:55:00,104.36,104.41,104.35,104.37,12200.0,74.5917,74.6274,74.5845,74.5988,12200.0
2015-10-13 12:00:00,104.36,104.39,104.33,104.37,12701.0,74.5917,74.6131,74.5702,74.5988,12701.0
2015-10-13 12:05:00,104.38,104.4,104.29,104.33,6327.0,74.606,74.6203,74.5416,74.5702,6327.0
2015-10-13 12:10:00,104.33,104.39,104.29,104.35,17303.0,74.5702,74.6131,74.5416,74.5845,17303.0
2015-10-13 12:15:00,104.34,104.35,104.27,104.28,12787.0,74.5774,74.5845,74.5273,74.5345,12787.0
2015-10-13 12:20:00,104.28,104.33,104.25,104.33,11345.0,74.5345,74.5702,74.513,74.5702,11345.0
2015-10-13 12:25:00,104.32,104.35,104.3,104.3,10670.0,74.5631,74.5845,74.5488,74.5488,10670.0
2015-10-13 12:30:00,104.31,104.37,104.3,104.3,17531.0,74.5559,74.5988,74.5488,74.5488,17531.0
2015-10-13 12:35:00,104.3,104.32,104.26,104.3,19086.0,74.5488,74.5631,74.5202,74.5488,19086.0
2015-10-13 12:40:00,104.31,104.32,104.26,104.27,11965.0,74.5559,74.5631,74.5202,74.5273,11965.0
2015-10-13 12:45:00,104.26,104.29,104.15,104.15,19864.0,74.5202,74.5416,74.4416,74.4416,19864.0
2015-10-13 12:50:00,104.15,104.15,104.09,104.13,9752.0,74.4416,74.4416,74.3987,74.4273,9752.0
2015-10-13 12:55:00,104.13,104.13,104.01,104.01,13344.0,74.4273,74.4273,74.3415,74.3415,13344.0
2015-10-13 13:00:00,104.0,104.01,103.91,103.94,16869.0,74.3344,74.3415,74.27,74.2915,16869.0
2015-10-13 13:05:00,103.95,103.97,103.9,103.93,11726.0,74.2986,74.3129,74.2629,74.2843,11726.0
2015-10-13 13:10:00,103.92,103.97,103.91,103.97,8439.0,74.2772,74.3129,74.27,74.3129,8439.0
2015-10-13 13:15:00,103.97,103.99,103.91,103.96,13746.0,74.3129,74.3272,74.27,74.3058,13746.0
2015-10-13 13:20:00,103.96,103.99,103.94,103.98,12401.0,74.3058,74.3272,74.2915,74.3201,12401.0
2015-10-13 13:25:00,103.98,103.99,103.92,103.99,15014.0,74.3201,74.3272,74.2772,74.3272,15014.0
2015-10-13 13:30:00,103.99,104.02,103.95,103.98,20099.0,74.3272,74.3486,74.2986,74.3201,20099.0
2015-10-13 13:35:00,103.98,104.03,103.92,104.01,86543.0,74.3201,74.3558,74.2772,74.3415,86543.0
2015-10-13 13:40:00,104.02,104.06,104.01,104.03,56547.0,74.3486,74.3772,74.3415,74.3558,56547.0
2015-10-13 13:45:00,104.04,104.05,104.02,104.04,30397.0,74.3629,74.3701,74.3486,74.3629,30397.0
2015-10-13 13:50:00,104.04,104.12,104.03,104.07,26026.0,74.3629,74.4201,74.3558,74.3844,26026.0
2015-10-13 13:55:00,104.07,104.08,103.91,103.91,38542.0,74.3844,74.3915,74.27,74.27,38542.0
2015-10-13 14:00:00,103.92,103.92,103.79,103.86,27337.0,74.2772,74.2772,74.1843,74.2343,27337.0
2015-10-13 14:05:00,103.84,103.86,103.82,103.82,11561.0,74.22,74.2343,74.2057,74.2057,11561.0
2015-10-13 14:10:00,103.83,103.9,103.83,103.9,11473.0,74.2128,74.2629,74.2128,74.2629,11473.0
2015-10-13 14:15:00,103.89,103.92,103.86,103.88,11300.0,74.2557,74.2772,74.2343,74.2486,11300.0
2015-10-13 14:20:00,103.87,103.87,103.75,103.76,16662.0,74.2414,74.2414,74.1557,74.1628,16662.0
2015-10-13 14:25:00,103.76,103.77,103.72,103.75,14342.0,74.1628,74.17,74.1342,74.1557,14342.0
2015-10-13 14:30:00,103.74,103.74,103.64,103.73,31241.0,74.1485,74.1485,74.077,74.1414,31241.0
2015-10-13 14:35:00,103.74,103.85,103.74,103.85,13942.0,74.1485,74.2271,74.1485,74.2271,13942.0
2015-10-13 14:40:00,103.86,103.86,103.78,103.83,9341.0,74.2343,74.2343,74.1771,74.2128,9341.0
2015-10-13 14:45:00,103.83,103.91,103.83,103.89,12228.0,74.2128,74.27,74.2128,74.2557,12228.0
2015-10-13 14:50:00,103.9,103.9,103.86,103.89,22519.0,74.2629,74.2629,74.2343,74.2557,22519.0
2015-10-13 14:55:00,103.9,103.91,103.87,103.88,15943.0,74.2629,74.27,74.2414,74.2486,15943.0
2015-10-13 15:00:00,103.88,103.9,103.85,103.87,17390.0,74.2486,74.2629,74.2271,74.2414,17390.0
2015-10-13 15:05:00,103.85,103.86,103.74,103.77,14838.0,74.2271,74.2343,74.1485,74.17,14838.0
2015-10-13 15:10:00,103.77,103.79,103.68,103.7,17686.0,74.17,74.1843,74.1056,74.1199,17686.0
2015-10-13 15:15:00,103.7,103.7,103.59,103.61,17757.0,74.1199,74.1199,74.0413,74.0556,17757.0
2015-10-13 15:20:00,103.61,103.64,103.58,103.63,26039.0,74.0556,74.077,74.0342,74.0699,26039.0
2015-10-13 15:25:00,103.62,103.62,103.55,103.59,31303.0,74.0627,74.0627,74.0127,74.0413,31303.0
2015-10-13 15:30:00,103.59,103.68,103.54,103.6,49971.0,74.0413,74.1056,74.0056,74.0485,49971.0
2015-10-13 15:35:00,103.6,103.6,103.52,103.57,31960.0,74.0485,74.0485,73.9913,74.027,31960.0
2015-10-13 15:40:00,103.56,103.58,103.46,103.51,52031.0,74.0199,74.0342,73.9484,73.9841,52031.0
2015-10-13 15:45:00,103.51,103.57,103.47,103.5,78992.0,73.9841,74.027,73.9555,73.977,78992.0
2015-10-13 15:50:00,103.5,103.53,103.34,103.4,165868.0,73.977,73.9984,73.8626,73.9055,165868.0
2015-10-13 15:55:00,103.4,103.41,103.28,103.3,245959.0,73.9055,73.9127,73.8197,73.834,245959.0
2015-10-14 09:30:00,103.35,103.35,103.0,103.15,35352.0,73.8698,73.8698,73.6196,73.7268,35352.0
2015-10-14 09:35:00,103.17,103.36,103.14,103.3,18220.0,73.7411,73.8769,73.7197,73.834,18220.0
2015-10-14 09:40:00,103.33,103.35,103.17,103.29,12235.0,73.8555,73.8698,73.7411,73.8269,12235.0
2015-10-14 09:45:00,103.34,103.45,103.32,103.38,38381.0,73.8626,73.9412,73.8483,73.8912,38381.0
2015-10-14 09:50:00,103.4,103.51,103.39,103.43,20487.0,73.9055,73.9841,73.8984,73.9269,20487.0
2015-10-14 09:55:00,103.43,103.58,103.43,103.5,19525.0,73.9269,74.0342,73.9269,73.977,19525.0
2015-10-14 10:00:00,103.5,103.55,103.47,103.51,33084.0,73.977,74.0127,73.9555,73.9841,33084.0
2015-10-14 10:05:00,103.52,103.59,103.4,103.45,27679.0,73.9913,74.0413,73.9055,73.9412,27679.0
2015-10-14 10:10:00,103.46,103.56,103.45,103.56,21156.0,73.9484,74.0199,73.9412,74.0199,21156.0
2015-10-14 10:15:00,103.55,103.55,103.49,103.54,14723.0,74.0127,74.0127,73.9698,74.0056,14723.0
2015-10-14 10:20:00,103.54,103.64,103.43,103.54,21901.0,74.0056,74.077,73.9269,74.0056,21901.0
2015-10-14 10:25:00,103.53,103.6,103.47,103.52,21193.0,73.9984,74.0485,73.9555,73.9913,21193.0
2015-10-14 10:30:00,103.53,103.53,103.4,103.4,40885.0,73.9984,73.9984,73.9055,73.9055,40885.0
2015-10-14 10:35:00,103.4,103.41,103.33,103.36,17925.0,73.9055,73.9127,73.8555,73.8769,17925.0
2015-10-14 10:40:00,103.38,103.4,103.27,103.35,27874.0,73.8912,73.9055,73.8126,73.8698,27874.0
2015-10-14 10:45:00,103.34,103.43,103.32,103.4,15212.0,73.8626,73.9269,73.8483,73.9055,15212.0
2015-10-14 10:50:00,103.42,103.47,103.4,103.44,19095.0,73.9198,73.9555,73.9055,73.9341,19095.0
2015-10-14 10:55:00,103.44,103.47,103.4,103.41,21058.0,73.9341,73.9555,73.9055,73.9127,21058.0
2015-10-14 11:00:00,103.42,103.46,103.32,103.45,26284.0,73.9198,73.9484,73.8483,73.9412,26284.0
2015-10-14 11:05:00,103.43,103.43,103.36,103.39,13846.0,73.9269,73.9269,73.8769,73.8984,13846.0
2015-10-14 11:10:00,103.39,103.39,103.33,103.33,14828.0,73.8984,73.8984,73.8555,73.8555,14828.0
2015-10-14 11:15:00,103.33,103.4,103.31,103.31,8977.0,73.8555,73.9055,73.8412,73.8412,8977.0
2015-10-14 11:20:00,103.3,103.34,103.26,103.28,12523.0,73.834,73.8626,73.8054,73.8197,12523.0
2015-10-14 11:25:00,103.26,103.3,103.24,103.26,17561.0,73.8054,73.834,73.7911,73.8054,17561.0
2015-10-14 11:30:00,103.25,103.25,103.15,103.2,9746.0,73.7983,73.7983,73.7268,73.7626,9746.0
2015-10-14 11:35:00,103.21,103.32,103.18,103.3,18121.0,73.7697,73.8483,73.7483,73.834,18121.0
2015-10-14 11:40:00,103.3,103.36,103.27,103.28,8305.0,73.834,73.8769,73.8126,73.8197,8305.0
2015-10-14 11:45:00,103.29,103.34,103.26,103.31,10006.0,73.8269,73.8626,73.8054,73.8412,10006.0
2015-10-14 11:50:00,103.3,103.4,103.29,103.39,8566.0,73.834,73.9055,73.8269,73.8984,8566.0
2015-10-14 11:55:00,103.36,103.37,103.3,103.36,15197.0,73.8769,73.8841,73.834,73.8769,15197.0
2015-10-14 12:00:00,103.37,103.4,103.35,103.35,20999.0,73.8841,73.9055,73.8698,73.8698,20999.0
2015-10-14 12:05:00,103.34,103.34,103.22,103.22,31717.0,73.8626,73.8626,73.7768,73.7768,31717.0
2015-10-14 12:10:00,103.23,103.3,103.22,103.3,5000.0,73.784,73.834,73.7768,73.834,5000.0
2015-10-14 12:15:00,103.3,103.34,103.21,103.25,11066.0,73.834,73.8626,73.7697,73.7983,11066.0
2015-10-14 12:20:00,103.25,103.25,103.16,103.2,25649.0,73.7983,73.7983,73.734,73.7626,25649.0
2015-10-14 12:25:00,103.2,103.22,103.18,103.2,13113.0,73.7626,73.7768,73.7483,73.7626,13113.0
2015-10-14 12:30:00,103.2,103.26,103.19,103.21,17714.0,73.7626,73.8054,73.7554,73.7697,17714.0
2015-10-14 12:35:00,103.22,103.23,103.18,103.19,9898.0,73.7768,73.784,73.7483,73.7554,9898.0
2015-10-14 12:40:00,103.19,103.25,103.18,103.2,24164.0,73.7554,73.7983,73.7483,73.7626,24164.0
2015-10-14 12:45:00,103.2,103.24,103.18,103.19,62189.0,73.7626,73.7911,73.7483,73.7554,62189.0
2015-10-14 12:50:00,103.19,103.29,103.19,103.21,71260.0,73.7554,73.8269,73.7554,73.7697,71260.0
2015-10-14 12:55:00,103.22,103.26,103.16,103.18,14130.0,73.7768,73.8054,73.734,73.7483,14130.0
2015-10-14 13:00:00,103.19,103.22,103.12,103.13,16668.0,73.7554,73.7768,73.7054,73.7125,16668.0
2015-10-14 13:05:00,103.12,103.19,103.12,103.17,12423.0,73.7054,73.7554,73.7054,73.7411,12423.0
2015-10-14 13:10:00,103.18,103.2,103.12,103.18,11146.0,73.7483,73.7626,73.7054,73.7483,11146.0
2015-10-14 13:15:00,103.18,103.22,103.11,103.14,23834.0,73.7483,73.7768,73.6982,73.7197,23834.0
2015-10-14 13:20:00,103.15,103.16,103.07,103.13,20112.0,73.7268,73.734,73.6696,73.7125,20112.0
2015-10-14 13:25:00,103.12,103.14,103.06,103.11,7729.0,73.7054,73.7197,73.6625,73.6982,7729.0
2015-10-14 13:30:00,103.11,103.19,103.08,103.19,19594.0,73.6982,73.7554,73.6768,73.7554,19594.0
2015-10-14 13:35:00,103.18,103.21,103.13,103.17,11009.0,73.7483,73.7697,73.7125,73.7411,11009.0
2015-10-14 13:40:00,103.17,103.17,103.14,103.15,9006.0,73.7411,73.7411,73.7197,73.7268,9006.0
2015-10-14 13:45:00,103.15,103.2,103.15,103.19,12021.0,73.7268,73.7626,73.7268,73.7554,12021.0
2015-10-14 13:50:00,103.18,103.18,103.11,103.14,18484.0,73.7483,73.7483,73.6982,73.7197,18484.0
2015-10-14 13:55:00,103.13,103.15,103.11,103.15,6597.0,73.7125,73.7268,73.6982,73.7268,6597.0
2015-10-14 14:00:00,103.16,103.22,103.1,103.11,31575.0,73.734,73.7768,73.6911,73.6982,31575.0
2015-10-14 14:05:00,103.1,103.11,102.96,103.0,16910.0,73.6911,73.6982,73.591,73.6196,16910.0
2015-10-14 14:10:00,103.0,103.03,102.92,102.98,17007.0,73.6196,73.641,73.5624,73.6053,17007.0
2015-10-14 14:15:00,102.97,103.0,102.89,102.89,15152.0,73.5982,73.6196,73.541,73.541,15152.0
2015-10-14 14:20:00,102.88,102.98,102.86,102.86,20331.0,73.5338,73.6053,73.5195,73.5195,20331.0
2015-10-14 14:25:00,102.86,102.86,102.75,102.76,16764.0,73.5195,73.5195,73.4409,73.4481,16764.0
2015-10-14 14:30:00,102.75,102.86,102.72,102.77,18839.0,73.4409,73.5195,73.4195,73.4552,18839.0
2015-10-14 14:35:00,102.78,102.83,102.76,102.82,14713.0,73.4624,73.4981,73.4481,73.4909,14713.0
2015-10-14 14:40:00,102.81,102.82,102.77,102.77,13413.0,73.4838,73.4909,73.4552,73.4552,13413.0
2015-10-14 14:45:00,102.77,102.78,102.58,102.59,45663.0,73.4552,73.4624,73.3194,73.3266,45663.0
2015-10-14 14:50:00,102.59,102.63,102.55,102.63,28780.0,73.3266,73.3551,73.298,73.3551,28780.0
2015-10-14 14:55:00,102.62,102.66,102.55,102.62,14707.0,73.348,73.3766,73.298,73.348,14707.0
2015-10-14 15:00:00,102.63,102.72,102.61,102.72,16642.0,73.3551,73.4195,73.3408,73.4195,16642.0
2015-10-14 15:05:00,102.72,102.79,102.67,102.79,44230.0,73.4195,73.4695,73.3837,73.4695,44230.0
2015-10-14 15:10:00,102.79,102.83,102.76,102.76,20173.0,73.4695,73.4981,73.4481,73.4481,20173.0
2015-10-14 15:15:00,102.76,102.77,102.65,102.66,27644.0,73.4481,73.4552,73.3694,73.3766,27644.0
2015-10-14 15:20:00,102.66,102.68,102.6,102.68,31540.0,73.3766,73.3909,73.3337,73.3909,31540.0
2015-10-14 15:25:00,102.67,102.77,102.63,102.76,38609.0,73.3837,73.4552,73.3551,73.4481,38609.0
2015-10-14 15:30:00,102.77,102.92,102.77,102.91,39309.0,73.4552,73.5624,73.4552,73.5553,39309.0
2015-10-14 15:35:00,102.91,102.93,102.89,102.92,26184.0,73.5553,73.5696,73.541,73.5624,26184.0
2015-10-14 15:40:00,102.92,102.99,102.9,102.96,51321.0,73.5624,73.6125,73.5481,73.591,51321.0
2015-10-14 15:45:00,102.95,102.99,102.91,102.92,70803.0,73.5839,73.6125,73.5553,73.5624,70803.0
2015-10-14 15:50:00,102.92,102.92,102.78,102.8,77763.0,73.5624,73.5624,73.4624,73.4767,77763.0
2015-10-14 15:55:00,102.81,102.91,102.79,102.84,114933.0,73.4838,73.5553,73.4695,73.5052,114933.0
2015-10-15 09:30:00,103.35,103.35,102.99,102.99,29985.0,73.8698,73.8698,73.6125,73.6125,29985.0
2015-10-15 09:35:00,103.02,103.37,103.02,103.23,98444.0,73.6339,73.8841,73.6339,73.784,98444.0
2015-10-15 09:40:00,103.23,103.23,102.96,103.14,28250.0,73.784,73.784,73.591,73.7197,28250.0
2015-10-15 09:45:00,103.16,103.27,103.06,103.15,35661.0,73.734,73.8126,73.6625,73.7268,35661.0
2015-10-15 09:50:00,103.15,103.18,103.06,103.1,20002.0,73.7268,73.7483,73.6625,73.6911,20002.0
2015-10-15 09:55:00,103.08,103.15,103.01,103.15,12344.0,73.6768,73.7268,73.6267,73.7268,12344.0
2015-10-15 10:00:00,103.13,103.17,103.01,103.04,13184.0,73.7125,73.7411,73.6267,73.6482,13184.0
2015-10-15 10:05:00,103.05,103.1,103.02,103.05,15687.0,73.6553,73.6911,73.6339,73.6553,15687.0
2015-10-15 10:10:00,103.06,103.18,103.04,103.17,63364.0,73.6625,73.7483,73.6482,73.7411,63364.0
2015-10-15 10:15:00,103.16,103.26,103.11,103.22,30632.0,73.734,73.8054,73.6982,73.7768,30632.0
2015-10-15 10:20:00,103.22,103.3,103.18,103.2,39482.0,73.7768,73.834,73.7483,73.7626,39482.0
2015-10-15 10:25:00,103.21,103.24,103.15,103.23,52713.0,73.7697,73.7911,73.7268,73.784,52713.0
2015-10-15 10:30:00,103.22,103.38,103.2,103.38,38722.0,73.7768,73.8912,73.7626,73.8912,38722.0
2015-10-15 10:35:00,103.38,103.45,103.32,103.42,47787.0,73.8912,73.9412,73.8483,73.9198,47787.0
2015-10-15 10:40:00,103.41,103.5,103.36,103.4,12750.0,73.9127,73.977,73.8769,73.9055,12750.0
2015-10-15 10:45:00,103.41,103.48,103.37,103.47,9904.0,73.9127,73.9627,73.8841,73.9555,9904.0
2015-10-15 10:50:00,103.47,103.5,103.42,103.43,25447.0,73.9555,73.977,73.9198,73.9269,25447.0
2015-10-15 10:55:00,103.44,103.49,103.38,103.41,48928.0,73.9341,73.9698,73.8912,73.9127,48928.0
2015-10-15 11:00:00,103.39,103.49,103.36,103.48,28021.0,73.8984,73.9698,73.8769,73.9627,28021.0
2015-10-15 11:05:00,103.47,103.47,103.4,103.44,11277.0,73.9555,73.9555,73.9055,73.9341,11277.0
2015-10-15 11:10:00,103.45,103.45,103.35,103.36,9608.0,73.9412,73.9412,73.8698,73.8769,9608.0
2015-10-15 11:15:00,103.36,103.41,103.34,103.41,16679.0,73.8769,73.9127,73.8626,73.9127,16679.0
2015-10-15 11:20:00,103.39,103.51,103.39,103.5,11535.0,73.8984,73.9841,73.8984,73.977,11535.0
2015-10-15 11:25:00,103.5,103.56,103.39,103.55,68173.0,73.977,74.0199,73.8984,74.0127,68173.0
2015-10-15 11:30:00,103.55,103.66,103.54,103.54,15085.0,74.0127,74.0913,74.0056,74.0056,15085.0
2015-10-15 11:35:00,103.54,103.54,103.44,103.45,15221.0,74.0056,74.0056,73.9341,73.9412,15221.0
2015-10-15 11:40:00,103.4,103.44,103.31,103.33,15062.0,73.9055,73.9341,73.8412,73.8555,15062.0
2015-10-15 11:45:00,103.33,103.38,103.28,103.31,9967.0,73.8555,73.8912,73.8197,73.8412,9967.0
2015-10-15 11:50:00,103.29,103.3,103.2,103.26,9929.0,73.8269,73.834,73.7626,73.8054,9929.0
2015-10-15 11:55:00,103.27,103.27,103.08,103.08,58637.0,73.8126,73.8126,73.6768,73.6768,58637.0
2015-10-15 12:00:00,103.08,103.08,102.98,103.05,72071.0,73.6768,73.6768,73.6053,73.6553,72071.0
2015-10-15 12:05:00,103.05,103.05,102.98,103.01,19582.0,73.6553,73.6553,73.6053,73.6267,19582.0
2015-10-15 12:10:00,103.02,103.02,102.95,102.95,29758.0,73.6339,73.6339,73.5839,73.5839,29758.0
2015-10-15 12:15:00,102.95,103.01,102.92,103.0,23147.0,73.5839,73.6267,73.5624,73.6196,23147.0
2015-10-15 12:20:00,103.01,103.22,102.97,103.16,19222.0,73.6267,73.7768,73.5982,73.734,19222.0
2015-10-15 12:25:00,103.16,103.2,103.14,103.15,8064.0,73.734,73.7626,73.7197,73.7268,8064.0
2015-10-15 12:30:00,103.15,103.2,103.1,103.16,54989.0,73.7268,73.7626,73.6911,73.734,54989.0
2015-10-15 12:35:00,103.18,103.2,103.13,103.15,10610.0,73.7483,73.7626,73.7125,73.7268,10610.0
2015-10-15 12:40:00,103.15,103.18,103.11,103.15,26496.0,73.7268,73.7483,73.6982,73.7268,26496.0
2015-10-15 12:45:00,103.14,103.15,103.08,103.1,21303.0,73.7197,73.7268,73.6768,73.6911,21303.0
2015-10-15 12:50:00,103.1,103.16,103.08,103.09,29201.0,73.6911,73.734,73.6768,73.6839,29201.0
2015-10-15 12:55:00,103.1,103.11,103.05,103.06,17023.0,73.6911,73.6982,73.6553,73.6625,17023.0
2015-10-15 13:00:00,103.05,103.17,103.05,103.17,15133.0,73.6553,73.7411,73.6553,73.7411,15133.0
2015-10-15 13:05:00,103.17,103.26,103.16,103.22,23906.0,73.7411,73.8054,73.734,73.7768,23906.0
2015-10-15 13:10:00,103.24,103.33,103.24,103.3,7697.0,73.7911,73.8555,73.7911,73.834,7697.0
2015-10-15 13:15:00,103.31,103.31,103.19,103.24,13478.0,73.8412,73.8412,73.7554,73.7911,13478.0
2015-10-15 13:20:00,103.22,103.36,103.22,103.34,15298.0,73.7768,73.8769,73.7768,73.8626,15298.0
2015-10-15 13:25:00,103.37,103.46,103.36,103.42,21825.0,73.8841,73.9484,73.8769,73.9198,21825.0
2015-10-15 13:30:00,103.41,103.43,103.34,103.34,19905.0,73.9127,73.9269,73.8626,73.8626,19905.0
2015-10-15 13:35:00,103.35,103.39,103.33,103.38,39445.0,73.8698,73.8984,73.8555,73.8912,39445.0
2015-10-15 13:40:00,103.37,103.41,103.33,103.35,22650.0,73.8841,73.9127,73.8555,73.8698,22650.0
2015-10-15 13:45:00,103.36,103.39,103.33,103.37,22571.0,73.8769,73.8984,73.8555,73.8841,22571.0
2015-10-15 13:50:00,103.39,103.41,103.36,103.39,21347.0,73.8984,73.9127,73.8769,73.8984,21347.0
2015-10-15 13:55:00,103.4,103.51,103.4,103.43,27138.0,73.9055,73.9841,73.9055,73.9269,27138.0
2015-10-15 14:00:00,103.43,103.52,103.43,103.52,16412.0,73.9269,73.9913,73.9269,73.9913,16412.0
2015-10-15 14:05:00,103.53,103.6,103.43,103.58,46473.0,73.9984,74.0485,73.9269,74.0342,46473.0
2015-10-15 14:10:00,103.57,103.61,103.53,103.57,39025.0,74.027,74.0556,73.9984,74.027,39025.0
2015-10-15 14:15:00,103.58,103.71,103.56,103.71,21351.0,74.0342,74.1271,74.0199,74.1271,21351.0
2015-10-15 14:20:00,103.71,103.72,103.67,103.71,14123.0,74.1271,74.1342,74.0985,74.1271,14123.0
2015-10-15 14:25:00,103.7,103.74,103.67,103.74,20970.0,74.1199,74.1485,74.0985,74.1485,20970.0
2015-10-15 14:30:00,103.73,103.79,103.7,103.79,28215.0,74.1414,74.1843,74.1199,74.1843,28215.0
2015-10-15 14:35:00,103.79,103.8,103.73,103.78,24212.0,74.1843,74.1914,74.1414,74.1771,24212.0
2015-10-15 14:40:00,103.79,103.9,103.78,103.86,29235.0,74.1843,74.2629,74.1771,74.2343,29235.0
2015-10-15 14:45:00,103.86,103.89,103.74,103.8,38938.0,74.2343,74.2557,74.1485,74.1914,38938.0
2015-10-15 14:50:00,103.81,103.86,103.77,103.83,20590.0,74.1986,74.2343,74.17,74.2128,20590.0
2015-10-15 14:55:00,103.82,103.89,103.81,103.88,22369.0,74.2057,74.2557,74.1986,74.2486,22369.0
2015-10-15 15:00:00,103.88,103.92,103.85,103.9,48177.0,74.2486,74.2772,74.2271,74.2629,48177.0
2015-10-15 15:05:00,103.91,103.91,103.77,103.79,46113.0,74.27,74.27,74.17,74.1843,46113.0
2015-10-15 15:10:00,103.8,103.85,103.8,103.84,28819.0,74.1914,74.2271,74.1914,74.22,28819.0
2015-10-15 15:15:00,103.84,103.9,103.83,103.9,30610.0,74.22,74.2629,74.2128,74.2629,30610.0
2015-10-15 15:20:00,103.91,103.98,103.85,103.89,41070.0,74.27,74.3201,74.2271,74.2557,41070.0
2015-10-15 15:25:00,103.89,103.89,103.84,103.88,31917.0,74.2557,74.2557,74.22,74.2486,31917.0
2015-10-15 15:30:00,103.88,103.89,103.81,103.84,35932.0,74.2486,74.2557,74.1986,74.22,35932.0
2015-10-15 15:35:00,103.85,103.86,103.72,103.75,40042.0,74.2271,74.2343,74.1342,74.1557,40042.0
2015-10-15 15:40:00,103.74,103.81,103.73,103.79,35650.0,74.1485,74.1986,74.1414,74.1843,35650.0
2015-10-15 15:45:00,103.78,103.81,103.76,103.79,41458.0,74.1771,74.1986,74.1628,74.1843,41458.0
2015-10-15 15:50:00,103.79,103.88,103.77,103.8,85323.0,74.1843,74.2486,74.17,74.1914,85323.0
2015-10-15 15:55:00,103.8,103.83,103.78,103.79,106598.0,74.1914,74.2128,74.1771,74.1843,106598.0
2015-10-16 09:30:00,104.06,104.19,103.72,104.1,233198.0,74.3772,74.4702,74.1342,74.4058,233198.0
2015-10-16 09:35:00,104.08,104.1,103.6,103.73,27741.0,74.3915,74.4058,74.0485,74.1414,27741.0
2015-10-16 09:40:00,103.74,103.9,103.69,103.7,19480.0,74.1485,74.2629,74.1128,74.1199,19480.0
2015-10-16 09:45:00,103.73,103.99,103.7,103.97,17240.0,74.1414,74.3272,74.1199,74.3129,17240.0
2015-10-16 09:50:00,103.99,104.08,103.88,103.96,68696.0,74.3272,74.3915,74.2486,74.3058,68696.0
2015-10-16 09:55:00,103.96,104.07,103.92,104.0,24869.0,74.3058,74.3844,74.2772,74.3344,24869.0
2015-10-16 10:00:00,104.02,104.02,103.81,103.91,26726.0,74.3486,74.3486,74.1986,74.27,26726.0
2015-10-16 10:05:00,103.91,103.91,103.79,103.85,9767.0,74.27,74.27,74.1843,74.2271,9767.0
2015-10-16 10:10:00,103.87,103.91,103.81,103.85,21830.0,74.2414,74.27,74.1986,74.2271,21830.0
2015-10-16 10:15:00,103.87,103.9,103.77,103.88,18630.0,74.2414,74.2629,74.17,74.2486,18630.0
2015-10-16 10:20:00,103.89,103.89,103.66,103.67,20094.0,74.2557,74.2557,74.0913,74.0985,20094.0
2015-10-16 10:25:00,103.62,103.64,103.49,103.54,21403.0,74.0627,74.077,73.9698,74.0056,21403.0
2015-10-16 10:30:00,103.52,103.52,103.34,103.4,19706.0,73.9913,73.9913,73.8626,73.9055,19706.0
2015-10-16 10:35:00,103.39,103.48,103.38,103.43,12069.0,73.8984,73.9627,73.8912,73.9269,12069.0
2015-10-16 10:40:00,103.42,103.48,103.35,103.43,27415.0,73.9198,73.9627,73.8698,73.9269,27415.0
2015-10-16 10:45:00,103.43,103.59,103.42,103.55,13283.0,73.9269,74.0413,73.9198,74.0127,13283.0
2015-10-16 10:50:00,103.53,103.54,103.42,103.52,22585.0,73.9984,74.0056,73.9198,73.9913,22585.0
2015-10-16 10:55:00,103.53,103.54,103.46,103.49,17638.0,73.9984,74.0056,73.9484,73.9698,17638.0
2015-10-16 11:00:00,103.49,103.5,103.42,103.45,28847.0,73.9698,73.977,73.9198,73.9412,28847.0
2015-10-16 11:05:00,103.44,103.51,103.41,103.48,24353.0,73.9341,73.9841,73.9127,73.9627,24353.0
2015-10-16 11:10:00,103.48,103.54,103.43,103.51,17392.0,73.9627,74.0056,73.9269,73.9841,17392.0
2015-10-16 11:15:00,103.51,103.58,103.48,103.57,37086.0,73.9841,74.0342,73.9627,74.027,37086.0
2015-10-16 11:20:00,103.58,103.66,103.55,103.62,26615.0,74.0342,74.0913,74.0127,74.0627,26615.0
2015-10-16 11:25:00,103.61,103.62,103.48,103.5,28757.0,74.0556,74.0627,73.9627,73.977,28757.0
2015-10-16 11:30:00,103.54,103.73,103.54,103.73,7868.0,74.0056,74.1414,74.0056,74.1414,7868.0
2015-10-16 11:35:00,103.71,103.73,103.63,103.64,18971.0,74.1271,74.1414,74.0699,74.077,18971.0
2015-10-16 11:40:00,103.62,103.66,103.59,103.63,11138.0,74.0627,74.0913,74.0413,74.0699,11138.0
2015-10-16 11:45:00,103.64,103.78,103.62,103.78,6511.0,74.077,74.1771,74.0627,74.1771,6511.0
2015-10-16 11:50:00,103.78,103.91,103.77,103.86,6693.0,74.1771,74.27,74.17,74.2343,6693.0
2015-10-16 11:55:00,103.9,103.93,103.85,103.88,8647.0,74.2629,74.2843,74.2271,74.2486,8647.0
2015-10-16 12:00:00,103.88,103.89,103.79,103.83,12769.0,74.2486,74.2557,74.1843,74.2128,12769.0
2015-10-16 12:05:00,103.83,103.89,103.76,103.78,7718.0,74.2128,74.2557,74.1628,74.1771,7718.0
2015-10-16 12:10:00,103.78,103.79,103.74,103.77,8644.0,74.1771,74.1843,74.1485,74.17,8644.0
2015-10-16 12:15:00,103.77,103.77,103.7,103.74,14746.0,74.17,74.17,74.1199,74.1485,14746.0
2015-10-16 12:20:00,103.74,103.79,103.73,103.79,17954.0,74.1485,74.1843,74.1414,74.1843,17954.0
2015-10-16 12:25:00,103.77,103.82,103.68,103.7,11702.0,74.17,74.2057,74.1056,74.1199,11702.0
2015-10-16 12:30:00,103.7,103.7,103.61,103.65,8547.0,74.1199,74.1199,74.0556,74.0842,8547.0
2015-10-16 12:35:00,103.64,103.64,103.58,103.63,9950.0,74.077,74.077,74.0342,74.0699,9950.0
2015-10-16 12:40:00,103.62,103.62,103.56,103.58,19296.0,74.0627,74.0627,74.0199,74.0342,19296.0
2015-10-16 12:45:00,103.58,103.6,103.53,103.55,17612.0,74.0342,74.0485,73.9984,74.0127,17612.0
2015-10-16 12:50:00,103.55,103.55,103.49,103.49,7948.0,74.0127,74.0127,73.9698,73.9698,7948.0
2015-10-16 12:55:00,103.5,103.51,103.48,103.49,12002.0,73.977,73.9841,73.9627,73.9698,12002.0
2015-10-16 13:00:00,103.49,103.5,103.44,103.49,15633.0,73.9698,73.977,73.9341,73.9698,15633.0
2015-10-16 13:05:00,103.5,103.51,103.39,103.46,12947.0,73.977,73.9841,73.8984,73.9484,12947.0
2015-10-16 13:10:00,103.46,103.54,103.41,103.44,10105.0,73.9484,74.0056,73.9127,73.9341,10105.0
2015-10-16 13:15:00,103.44,103.47,103.41,103.44,11738.0,73.9341,73.9555,73.9127,73.9341,11738.0
2015-10-16 13:20:00,103.44,103.46,103.42,103.45,10346.0,73.9341,73.9484,73.9198,73.9412,10346.0
2015-10-16 13:25:00,103.44,103.45,103.41,103.41,8466.0,73.9341,73.9412,73.9127,73.9127,8466.0
2015-10-16 13:30:00,103.41,103.46,103.41,103.44,9571.0,73.9127,73.9484,73.9127,73.9341,9571.0
2015-10-16 13:35:00,103.44,103.5,103.44,103.48,14809.0,73.9341,73.977,73.9341,73.9627,14809.0
2015-10-16 13:40:00,103.49,103.51,103.47,103.47,10521.0,73.9698,73.9841,73.9555,73.9555,10521.0
2015-10-16 13:45:00,103.47,103.5,103.42,103.45,9348.0,73.9555,73.977,73.9198,73.9412,9348.0
2015-10-16 13:50:00,103.45,103.48,103.44,103.46,10550.0,73.9412,73.9627,73.9341,73.9484,10550.0
2015-10-16 13:55:00,103.45,103.46,103.38,103.38,10880.0,73.9412,73.9484,73.8912,73.8912,10880.0
2015-10-16 14:00:00,103.38,103.45,103.38,103.41,19951.0,73.8912,73.9412,73.8912,73.9127,19951.0
2015-10-16 14:05:00,103.43,103.45,103.38,103.38,24870.0,73.9269,73.9412,73.8912,73.8912,24870.0
2015-10-16 14:10:00,103.39,103.48,103.37,103.46,15405.0,73.8984,73.9627,73.8841,73.9484,15405.0
2015-10-16 14:15:00,103.46,103.5,103.44,103.44,16566.0,73.9484,73.977,73.9341,73.9341,16566.0
2015-10-16 14:20:00,103.44,103.45,103.36,103.41,19378.0,73.9341,73.9412,73.8769,73.9127,19378.0
2015-10-16 14:25:00,103.42,103.47,103.41,103.44,16111.0,73.9198,73.9555,73.9127,73.9341,16111.0
2015-10-16 14:30:00,103.44,103.46,103.35,103.35,16514.0,73.9341,73.9484,73.8698,73.8698,16514.0
2015-10-16 14:35:00,103.35,103.4,103.34,103.36,28034.0,73.8698,73.9055,73.8626,73.8769,28034.0
2015-10-16 14:40:00,103.37,103.47,103.36,103.46,17317.0,73.8841,73.9555,73.8769,73.9484,17317.0
2015-10-16 14:45:00,103.46,103.46,103.41,103.42,6200.0,73.9484,73.9484,73.9127,73.9198,6200.0
2015-10-16 14:50:00,103.43,103.54,103.4,103.42,27897.0,73.9269,74.0056,73.9055,73.9198,27897.0
2015-10-16 14:55:00,103.42,103.49,103.4,103.49,6357.0,73.9198,73.9698,73.9055,73.9698,6357.0
2015-10-16 15:00:00,103.49,103.57,103.49,103.57,9087.0,73.9698,74.027,73.9698,74.027,9087.0
2015-10-16 15:05:00,103.57,103.6,103.52,103.55,13040.0,74.027,74.0485,73.9913,74.0127,13040.0
2015-10-16 15:10:00,103.55,103.56,103.51,103.54,18006.0,74.0127,74.0199,73.9841,74.0056,18006.0
2015-10-16 15:15:00,103.54,103.56,103.51,103.54,14995.0,74.0056,74.0199,73.9841,74.0056,14995.0
2015-10-16 15:20:00,103.55,103.64,103.53,103.63,15908.0,74.0127,74.077,73.9984,74.0699,15908.0
2015-10-16 15:25:00,103.63,103.69,103.6,103.66,19841.0,74.0699,74.1128,74.0485,74.0913,19841.0
2015-10-16 15:30:00,103.67,103.75,103.66,103.73,19610.0,74.0985,74.1557,74.0913,74.1414,19610.0
2015-10-16 15:35:00,103.74,103.87,103.71,103.82,27285.0,74.1485,74.2414,74.1271,74.2057,27285.0
2015-10-16 15:40:00,103.8,103.82,103.75,103.81,24447.0,74.1914,74.2057,74.1557,74.1986,24447.0
2015-10-16 15:45:00,103.81,103.89,103.77,103.84,45667.0,74.1986,74.2557,74.17,74.22,45667.0
2015-10-16 15:50:00,103.86,103.98,103.81,103.97,59398.0,74.2343,74.3201,74.1986,74.3129,59398.0
2015-10-16 15:55:00,103.97,104.02,103.94,103.94,127732.0,74.3129,74.3486,74.2915,74.2915,127732.0
2015-10-19 09:30:00,103.55,103.87,103.55,103.73,38012.0,74.0127,74.2414,74.0127,74.1414,38012.0
2015-10-19 09:35:00,103.72,103.87,103.63,103.81,17458.0,74.1342,74.2414,74.0699,74.1986,17458.0
2015-10-19 09:40:00,103.86,104.03,103.84,103.98,15727.0,74.2343,74.3558,74.22,74.3201,15727.0
2015-10-19 09:45:00,103.94,104.07,103.93,104.03,10799.0,74.2915,74.3844,74.2843,74.3558,10799.0
2015-10-19 09:50:00,104.03,104.21,104.03,104.13,27208.0,74.3558,74.4845,74.3558,74.4273,27208.0
2015-10-19 09:55:00,104.08,104.14,103.86,103.93,20635.0,74.3915,74.4344,74.2343,74.2843,20635.0
2015-10-19 10:00:00,103.93,103.98,103.72,103.84,30924.0,74.2843,74.3201,74.1342,74.22,30924.0
2015-10-19 10:05:00,103.81,103.97,103.75,103.97,29091.0,74.1986,74.3129,74.1557,74.3129,29091.0
2015-10-19 10:10:00,103.96,104.12,103.96,104.08,31725.0,74.3058,74.4201,74.3058,74.3915,31725.0
2015-10-19 10:15:00,104.07,104.07,103.95,104.02,15934.0,74.3844,74.3844,74.2986,74.3486,15934.0
2015-10-19 10:20:00,104.02,104.02,103.93,103.97,16235.0,74.3486,74.3486,74.2843,74.3129,16235.0
2015-10-19 10:25:00,103.97,104.11,103.96,104.11,18435.0,74.3129,74.413,74.3058,74.413,18435.0
2015-10-19 10:30:00,104.12,104.12,103.91,103.94,17810.0,74.4201,74.4201,74.27,74.2915,17810.0
2015-10-19 10:35:00,103.9,103.98,103.88,103.95,8208.0,74.2629,74.3201,74.2486,74.2986,8208.0
2015-10-19 10:40:00,103.95,104.0,103.95,104.0,15529.0,74.2986,74.3344,74.2986,74.3344,15529.0
2015-10-19 10:45:00,103.99,103.99,103.81,103.89,50016.0,74.3272,74.3272,74.1986,74.2557,50016.0
2015-10-19 10:50:00,103.89,103.92,103.86,103.89,16077.0,74.2557,74.2772,74.2343,74.2557,16077.0
2015-10-19 10:55:00,103.9,103.99,103.85,103.98,20649.0,74.2629,74.3272,74.2271,74.3201,20649.0
2015-10-19 11:00:00,103.98,104.0,103.77,103.85,43074.0,74.3201,74.3344,74.17,74.2271,43074.0
2015-10-19 11:05:00,103.83,103.98,103.83,103.97,35463.0,74.2128,74.3201,74.2128,74.3129,35463.0
2015-10-19 11:10:00,103.97,104.11,103.96,104.06,29121.0,74.3129,74.413,74.3058,74.3772,29121.0
2015-10-19 11:15:00,104.05,104.16,104.02,104.16,19865.0,74.3701,74.4487,74.3486,74.4487,19865.0
2015-10-19 11:20:00,104.15,104.18,104.12,104.15,15828.0,74.4416,74.463,74.4201,74.4416,15828.0
2015-10-19 11:25:00,104.14,104.14,103.98,104.0,21717.0,74.4344,74.4344,74.3201,74.3344,21717.0
2015-10-19 11:30:00,103.98,104.11,103.97,104.04,30111.0,74.3201,74.413,74.3129,74.3629,30111.0
2015-10-19 11:35:00,104.06,104.1,104.05,104.07,12026.0,74.3772,74.4058,74.3701,74.3844,12026.0
2015-10-19 11:40:00,104.07,104.14,104.06,104.14,23277.0,74.3844,74.4344,74.3772,74.4344,23277.0
2015-10-19 11:45:00,104.14,104.15,104.01,104.09,32244.0,74.4344,74.4416,74.3415,74.3987,32244.0
2015-10-19 11:50:00,104.08,104.19,104.08,104.18,7594.0,74.3915,74.4702,74.3915,74.463,7594.0
2015-10-19 11:55:00,104.17,104.18,104.06,104.06,15315.0,74.4559,74.463,74.3772,74.3772,15315.0
2015-10-19 12:00:00,104.06,104.09,103.97,103.98,16206.0,74.3772,74.3987,74.3129,74.3201,16206.0
2015-10-19 12:05:00,103.98,104.03,103.97,104.03,9740.0,74.3201,74.3558,74.3129,74.3558,9740.0
2015-10-19 12:10:00,104.03,104.09,104.03,104.08,8902.0,74.3558,74.3987,74.3558,74.3915,8902.0
2015-10-19 12:15:00,104.08,104.14,104.08,104.09,9847.0,74.3915,74.4344,74.3915,74.3987,9847.0
2015-10-19 12:20:00,104.08,104.1,104.0,104.01,23994.0,74.3915,74.4058,74.3344,74.3415,23994.0
2015-10-19 12:25:00,104.01,104.02,103.95,103.99,10802.0,74.3415,74.3486,74.2986,74.3272,10802.0
2015-10-19 12:30:00,103.99,104.03,103.95,103.98,14324.0,74.3272,74.3558,74.2986,74.3201,14324.0
2015-10-19 12:35:00,103.98,104.09,103.95,104.06,11799.0,74.3201,74.3987,74.2986,74.3772,11799.0
2015-10-19 12:40:00,104.06,104.07,104.0,104.03,17166.0,74.3772,74.3844,74.3344,74.3558,17166.0
2015-10-19 12:45:00,104.03,104.06,103.99,104.05,11430.0,74.3558,74.3772,74.3272,74.3701,11430.0
2015-10-19 12:50:00,104.04,104.05,104.0,104.03,12593.0,74.3629,74.3701,74.3344,74.3558,12593.0
2015-10-19 12:55:00,104.03,104.09,104.03,104.06,7583.0,74.3558,74.3987,74.3558,74.3772,7583.0
2015-10-19 13:00:00,104.06,104.11,104.06,104.09,15715.0,74.3772,74.413,74.3772,74.3987,15715.0
2015-10-19 13:05:00,104.08,104.09,104.02,104.02,17333.0,74.3915,74.3987,74.3486,74.3486,17333.0
2015-10-19 13:10:00,104.02,104.02,103.95,103.98,22499.0,74.3486,74.3486,74.2986,74.3201,22499.0
2015-10-19 13:15:00,103.98,104.0,103.95,103.96,19010.0,74.3201,74.3344,74.2986,74.3058,19010.0
2015-10-19 13:20:00,103.97,103.99,103.84,103.9,28465.0,74.3129,74.3272,74.22,74.2629,28465.0
2015-10-19 13:25:00,103.91,103.95,103.88,103.94,32151.0,74.27,74.2986,74.2486,74.2915,32151.0
2015-10-19 13:30:00,103.95,103.96,103.86,103.86,18614.0,74.2986,74.3058,74.2343,74.2343,18614.0
2015-10-19 13:35:00,103.86,103.99,103.84,103.99,17044.0,74.2343,74.3272,74.22,74.3272,17044.0
2015-10-19 13:40:00,103.97,104.0,103.94,103.97,11625.0,74.3129,74.3344,74.2915,74.3129,11625.0
2015-10-19 13:45:00,103.96,104.0,103.92,103.92,18558.0,74.3058,74.3344,74.2772,74.2772,18558.0
2015-10-19 13:50:00,103.91,104.02,103.88,103.98,17659.0,74.27,74.3486,74.2486,74.3201,17659.0
2015-10-19 13:55:00,103.98,103.99,103.95,103.98,10714.0,74.3201,74.3272,74.2986,74.3201,10714.0
2015-10-19 14:00:00,103.98,103.98,103.9,103.95,14440.0,74.3201,74.3201,74.2629,74.2986,14440.0
2015-10-19 14:05:00,103.96,103.98,103.92,103.94,10146.0,74.3058,74.3201,74.2772,74.2915,10146.0
2015-10-19 14:10:00,103.94,103.99,103.91,103.99,12523.0,74.2915,74.3272,74.27,74.3272,12523.0
2015-10-19 14:15:00,103.99,104.01,103.9,103.92,16868.0,74.3272,74.3415,74.2629,74.2772,16868.0
2015-10-19 14:20:00,103.93,103.94,103.87,103.89,17238.0,74.2843,74.2915,74.2414,74.2557,17238.0
2015-10-19 14:25:00,103.87,103.98,103.85,103.98,11955.0,74.2414,74.3201,74.2271,74.3201,11955.0
2015-10-19 14:30:00,103.98,104.04,103.97,104.01,18962.0,74.3201,74.3629,74.3129,74.3415,18962.0
2015-10-19 14:35:00,104.02,104.13,104.02,104.05,19741.0,74.3486,74.4273,74.3486,74.3701,19741.0
2015-10-19 14:40:00,104.03,104.07,104.02,104.04,15998.0,74.3558,74.3844,74.3486,74.3629,15998.0
2015-10-19 14:45:00,104.05,104.05,104.0,104.0,14433.0,74.3701,74.3701,74.3344,74.3344,14433.0
2015-10-19 14:50:00,104.0,104.06,103.98,104.06,14770.0,74.3344,74.3772,74.3201,74.3772,14770.0
2015-10-19 14:55:00,104.06,104.09,104.03,104.06,13407.0,74.3772,74.3987,74.3558,74.3772,13407.0
2015-10-19 15:00:00,104.06,104.12,104.02,104.09,24718.0,74.3772,74.4201,74.3486,74.3987,24718.0
2015-10-19 15:05:00,104.09,104.14,104.07,104.09,44665.0,74.3987,74.4344,74.3844,74.3987,44665.0
2015-10-19 15:10:00,104.1,104.17,104.09,104.15,25170.0,74.4058,74.4559,74.3987,74.4416,25170.0
2015-10-19 15:15:00,104.15,104.21,104.15,104.18,19376.0,74.4416,74.4845,74.4416,74.463,19376.0
2015-10-19 15:20:00,104.17,104.24,104.16,104.2,20481.0,74.4559,74.5059,74.4487,74.4773,20481.0
2015-10-19 15:25:00,104.21,104.26,104.15,104.15,34697.0,74.4845,74.5202,74.4416,74.4416,34697.0
2015-10-19 15:30:00,104.16,104.18,104.07,104.09,27261.0,74.4487,74.463,74.3844,74.3987,27261.0
2015-10-19 15:35:00,104.08,104.12,104.06,104.08,38244.0,74.3915,74.4201,74.3772,74.3915,38244.0
2015-10-19 15:40:00,104.07,104.07,103.98,104.06,38856.0,74.3844,74.3844,74.3201,74.3772,38856.0
2015-10-19 15:45:00,104.07,104.12,104.03,104.04,60804.0,74.3844,74.4201,74.3558,74.3629,60804.0
2015-10-19 15:50:00,104.05,104.2,104.02,104.2,40020.0,74.3701,74.4773,74.3486,74.4773,40020.0
2015-10-19 15:55:00,104.19,104.32,104.15,104.29,109874.0,74.4702,74.5631,74.4416,74.5416,109874.0
2015-10-20 09:30:00,103.99,104.14,103.93,104.05,35367.0,74.3272,74.4344,74.2843,74.3701,35367.0
2015-10-20 09:35:00,104.05,104.07,103.85,103.99,13958.0,74.3701,74.3844,74.2271,74.3272,13958.0
2015-10-20 09:40:00,104.01,104.27,103.98,104.13,21619.0,74.3415,74.5273,74.3201,74.4273,21619.0
2015-10-20 09:45:00,104.13,104.18,103.9,104.03,22714.0,74.4273,74.463,74.2629,74.3558,22714.0
2015-10-20 09:50:00,104.02,104.03,103.97,104.01,25204.0,74.3486,74.3558,74.3129,74.3415,25204.0
2015-10-20 09:55:00,104.01,104.06,103.92,103.93,16200.0,74.3415,74.3772,74.2772,74.2843,16200.0
2015-10-20 10:00:00,103.96,104.13,103.95,104.1,48982.0,74.3058,74.4273,74.2986,74.4058,48982.0
2015-10-20 10:05:00,104.11,104.14,104.07,104.1,31570.0,74.413,74.4344,74.3844,74.4058,31570.0
2015-10-20 10:10:00,104.1,104.13,104.01,104.08,30149.0,74.4058,74.4273,74.3415,74.3915,30149.0
2015-10-20 10:15:00,104.07,104.11,104.01,104.04,12270.0,74.3844,74.413,74.3415,74.3629,12270.0
2015-10-20 10:20:00,104.04,104.07,103.97,103.98,22051.0,74.3629,74.3844,74.3129,74.3201,22051.0
2015-10-20 10:25:00,104.01,104.01,103.94,103.96,7750.0,74.3415,74.3415,74.2915,74.3058,7750.0
2015-10-20 10:30:00,103.97,104.05,103.95,104.04,18591.0,74.3129,74.3701,74.2986,74.3629,18591.0
2015-10-20 10:35:00,104.03,104.23,104.0,104.21,20329.0,74.3558,74.4987,74.3344,74.4845,20329.0
2015-10-20 10:40:00,104.22,104.48,104.22,104.46,24068.0,74.4916,74.6774,74.4916,74.6631,24068.0
2015-10-20 10:45:00,104.45,104.59,104.45,104.57,23650.0,74.656,74.7561,74.656,74.7418,23650.0
2015-10-20 10:50:00,104.57,104.59,104.42,104.42,34296.0,74.7418,74.7561,74.6346,74.6346,34296.0
2015-10-20 10:55:00,104.43,104.53,104.38,104.52,15766.0,74.6417,74.7132,74.606,74.706,15766.0
2015-10-20 11:00:00,104.5,104.51,104.3,104.36,37616.0,74.6917,74.6989,74.5488,74.5917,37616.0
2015-10-20 11:05:00,104.33,104.38,104.26,104.3,21546.0,74.5702,74.606,74.5202,74.5488,21546.0
2015-10-20 11:10:00,104.28,104.28,104.15,104.16,33513.0,74.5345,74.5345,74.4416,74.4487,33513.0
2015-10-20 11:15:00,104.15,104.19,104.12,104.15,12502.0,74.4416,74.4702,74.4201,74.4416,12502.0
2015-10-20 11:20:00,104.14,104.18,104.1,104.15,21701.0,74.4344,74.463,74.4058,74.4416,21701.0
2015-10-20 11:25:00,104.14,104.19,104.12,104.14,20766.0,74.4344,74.4702,74.4201,74.4344,20766.0
2015-10-20 11:30:00,104.14,104.32,104.12,104.27,17417.0,74.4344,74.5631,74.4201,74.5273,17417.0
2015-10-20 11:35:00,104.27,104.35,104.25,104.33,17217.0,74.5273,74.5845,74.513,74.5702,17217.0
2015-10-20 11:40:00,104.35,104.4,104.32,104.32,24269.0,74.5845,74.6203,74.5631,74.5631,24269.0
2015-10-20 11:45:00,104.32,104.4,104.31,104.39,13171.0,74.5631,74.6203,74.5559,74.6131,13171.0
2015-10-20 11:50:00,104.39,104.41,104.3,104.33,12747.0,74.6131,74.6274,74.5488,74.5702,12747.0
2015-10-20 11:55:00,104.33,104.4,104.28,104.38,11003.0,74.5702,74.6203,74.5345,74.606,11003.0
2015-10-20 12:00:00,104.38,104.42,104.34,104.38,14385.0,74.606,74.6346,74.5774,74.606,14385.0
2015-10-20 12:05:00,104.39,104.47,104.39,104.44,15487.0,74.6131,74.6703,74.6131,74.6488,15487.0
2015-10-20 12:10:00,104.43,104.43,104.39,104.4,7350.0,74.6417,74.6417,74.6131,74.6203,7350.0
2015-10-20 12:15:00,104.39,104.46,104.37,104.37,9847.0,74.6131,74.6631,74.5988,74.5988,9847.0
2015-10-20 12:20:00,104.36,104.41,104.32,104.33,19253.0,74.5917,74.6274,74.5631,74.5702,19253.0
2015-10-20 12:25:00,104.33,104.47,104.33,104.41,14130.0,74.5702,74.6703,74.5702,74.6274,14130.0
2015-10-20 12:30:00,104.4,104.44,104.38,104.41,32262.0,74.6203,74.6488,74.606,74.6274,32262.0
2015-10-20 12:35:00,104.42,104.43,104.32,104.39,19939.0,74.6346,74.6417,74.5631,74.6131,19939.0
2015-10-20 12:40:00,104.41,104.47,104.37,104.4,18955.0,74.6274,74.6703,74.5988,74.6203,18955.0
2015-10-20 12:45:00,104.41,104.46,104.37,104.42,14902.0,74.6274,74.6631,74.5988,74.6346,14902.0
2015-10-20 12:50:00,104.43,104.46,104.41,104.42,13139.0,74.6417,74.6631,74.6274,74.6346,13139.0
2015-10-20 12:55:00,104.41,104.42,104.36,104.38,7665.0,74.6274,74.6346,74.5917,74.606,7665.0
2015-10-20 13:00:00,104.38,104.41,104.35,104.36,6883.0,74.606,74.6274,74.5845,74.5917,6883.0
2015-10-20 13:05:00,104.38,104.46,104.38,104.4,9088.0,74.606,74.6631,74.606,74.6203,9088.0
2015-10-20 13:10:00,104.42,104.48,104.4,104.41,14765.0,74.6346,74.6774,74.6203,74.6274,14765.0
2015-10-20 13:15:00,104.44,104.49,104.42,104.47,8127.0,74.6488,74.6846,74.6346,74.6703,8127.0
2015-10-20 13:20:00,104.45,104.48,104.41,104.45,6701.0,74.656,74.6774,74.6274,74.656,6701.0
2015-10-20 13:25:00,104.44,104.44,104.38,104.41,7995.0,74.6488,74.6488,74.606,74.6274,7995.0
2015-10-20 13:30:00,104.41,104.44,104.36,104.42,6887.0,74.6274,74.6488,74.5917,74.6346,6887.0
2015-10-20 13:35:00,104.41,104.44,104.39,104.41,12114.0,74.6274,74.6488,74.6131,74.6274,12114.0
2015-10-20 13:40:00,104.39,104.42,104.38,104.4,7072.0,74.6131,74.6346,74.606,74.6203,7072.0
2015-10-20 13:45:00,104.4,104.43,104.36,104.42,9074.0,74.6203,74.6417,74.5917,74.6346,9074.0
2015-10-20 13:50:00,104.42,104.46,104.39,104.45,9075.0,74.6346,74.6631,74.6131,74.656,9075.0
2015-10-20 13:55:00,104.45,104.46,104.38,104.41,8183.0,74.656,74.6631,74.606,74.6274,8183.0
2015-10-20 14:00:00,104.4,104.48,104.36,104.48,12045.0,74.6203,74.6774,74.5917,74.6774,12045.0
2015-10-20 14:05:00,104.47,104.48,104.44,104.46,8209.0,74.6703,74.6774,74.6488,74.6631,8209.0
2015-10-20 14:10:00,104.46,104.52,104.46,104.51,12828.0,74.6631,74.706,74.6631,74.6989,12828.0
2015-10-20 14:15:00,104.5,104.53,104.45,104.49,11104.0,74.6917,74.7132,74.656,74.6846,11104.0
2015-10-20 14:20:00,104.48,104.53,104.44,104.53,32687.0,74.6774,74.7132,74.6488,74.7132,32687.0
2015-10-20 14:25:00,104.54,104.54,104.47,104.5,18392.0,74.7203,74.7203,74.6703,74.6917,18392.0
2015-10-20 14:30:00,104.49,104.53,104.48,104.51,9935.0,74.6846,74.7132,74.6774,74.6989,9935.0
2015-10-20 14:35:00,104.51,104.54,104.49,104.52,8352.0,74.6989,74.7203,74.6846,74.706,8352.0
2015-10-20 14:40:00,104.52,104.56,104.49,104.54,21733.0,74.706,74.7346,74.6846,74.7203,21733.0
2015-10-20 14:45:00,104.54,104.59,104.52,104.52,26002.0,74.7203,74.7561,74.706,74.706,26002.0
2015-10-20 14:50:00,104.52,104.56,104.47,104.52,12281.0,74.706,74.7346,74.6703,74.706,12281.0
2015-10-20 14:55:00,104.52,104.53,104.47,104.5,11283.0,74.706,74.7132,74.6703,74.6917,11283.0
2015-10-20 15:00:00,104.51,104.55,104.46,104.47,41888.0,74.6989,74.7275,74.6631,74.6703,41888.0
2015-10-20 15:05:00,104.45,104.53,104.45,104.5,11761.0,74.656,74.7132,74.656,74.6917,11761.0
2015-10-20 15:10:00,104.51,104.58,104.51,104.58,15632.0,74.6989,74.7489,74.6989,74.7489,15632.0
2015-10-20 15:15:00,104.55,104.57,104.49,104.49,14192.0,74.7275,74.7418,74.6846,74.6846,14192.0
2015-10-20 15:20:00,104.49,104.66,104.49,104.65,24242.0,74.6846,74.8061,74.6846,74.7989,24242.0
2015-10-20 15:25:00,104.66,104.72,104.64,104.65,24187.0,74.8061,74.849,74.7918,74.7989,24187.0
2015-10-20 15:30:00,104.65,104.67,104.58,104.61,26081.0,74.7989,74.8132,74.7489,74.7704,26081.0
2015-10-20 15:35:00,104.61,104.77,104.6,104.68,31459.0,74.7704,74.8847,74.7632,74.8204,31459.0
2015-10-20 15:40:00,104.67,104.71,104.6,104.62,33530.0,74.8132,74.8418,74.7632,74.7775,33530.0
2015-10-20 15:45:00,104.61,104.63,104.5,104.54,34043.0,74.7704,74.7846,74.6917,74.7203,34043.0
2015-10-20 15:50:00,104.55,104.59,104.53,104.55,67108.0,74.7275,74.7561,74.7132,74.7275,67108.0
2015-10-20 15:55:00,104.56,104.66,104.46,104.57,237498.0,74.7346,74.8061,74.6631,74.7418,237498.0
2015-10-21 09:30:00,104.82,105.15,104.82,105.06,78217.0,74.9205,75.1563,74.9205,75.092,78217.0
2015-10-21 09:35:00,105.11,105.13,104.91,105.09,67342.0,75.1277,75.142,74.9848,75.1134,67342.0
2015-10-21 09:40:00,105.1,105.39,105.06,105.35,60198.0,75.1206,75.3279,75.092,75.2993,60198.0
2015-10-21 09:45:00,105.4,105.5,105.36,105.44,35510.0,75.335,75.4065,75.3064,75.3636,35510.0
2015-10-21 09:50:00,105.43,105.47,105.35,105.42,35091.0,75.3565,75.385,75.2993,75.3493,35091.0
2015-10-21 09:55:00,105.42,105.65,105.39,105.64,91858.0,75.3493,75.5137,75.3279,75.5066,91858.0
2015-10-21 10:00:00,105.64,105.64,105.44,105.52,31582.0,75.5066,75.5066,75.3636,75.4208,31582.0
2015-10-21 10:05:00,105.54,105.57,105.47,105.54,56692.0,75.4351,75.4565,75.385,75.4351,56692.0
2015-10-21 10:10:00,105.54,105.59,105.48,105.48,41353.0,75.4351,75.4708,75.3922,75.3922,41353.0
2015-10-21 10:15:00,105.46,105.54,105.36,105.5,44208.0,75.3779,75.4351,75.3064,75.4065,44208.0
2015-10-21 10:20:00,105.5,105.7,105.47,105.68,20141.0,75.4065,75.5494,75.385,75.5351,20141.0
2015-10-21 10:25:00,105.67,105.68,105.55,105.55,63413.0,75.528,75.5351,75.4422,75.4422,63413.0
2015-10-21 10:30:00,105.54,105.66,105.5,105.59,38123.0,75.4351,75.5208,75.4065,75.4708,38123.0
2015-10-21 10:35:00,105.59,105.72,105.52,105.58,25087.0,75.4708,75.5637,75.4208,75.4637,25087.0
2015-10-21 10:40:00,105.6,105.75,105.58,105.69,28480.0,75.478,75.5852,75.4637,75.5423,28480.0
2015-10-21 10:45:00,105.69,105.8,105.6,105.6,47848.0,75.5423,75.6209,75.478,75.478,47848.0
2015-10-21 10:50:00,105.6,105.67,105.55,105.6,17012.0,75.478,75.528,75.4422,75.478,17012.0
2015-10-21 10:55:00,105.61,105.72,105.61,105.69,39177.0,75.4851,75.5637,75.4851,75.5423,39177.0
2015-10-21 11:00:00,105.7,105.81,105.68,105.79,44182.0,75.5494,75.6281,75.5351,75.6138,44182.0
2015-10-21 11:05:00,105.79,105.79,105.67,105.67,58084.0,75.6138,75.6138,75.528,75.528,58084.0
2015-10-21 11:10:00,105.66,105.69,105.62,105.68,31142.0,75.5208,75.5423,75.4923,75.5351,31142.0
2015-10-21 11:15:00,105.68,105.73,105.66,105.7,35962.0,75.5351,75.5709,75.5208,75.5494,35962.0
2015-10-21 11:20:00,105.71,105.79,105.69,105.77,27904.0,75.5566,75.6138,75.5423,75.5995,27904.0
2015-10-21 11:25:00,105.76,105.78,105.72,105.76,23840.0,75.5923,75.6066,75.5637,75.5923,23840.0
2015-10-21 11:30:00,105.76,105.85,105.73,105.84,36811.0,75.5923,75.6566,75.5709,75.6495,36811.0
2015-10-21 11:35:00,105.83,105.94,105.82,105.9,32397.0,75.6424,75.721,75.6352,75.6924,32397.0
2015-10-21 11:40:00,105.9,105.96,105.9,105.96,31392.0,75.6924,75.7353,75.6924,75.7353,31392.0
2015-10-21 11:45:00,105.95,106.06,105.93,106.05,52258.0,75.7281,75.8067,75.7138,75.7996,52258.0
2015-10-21 11:50:00,106.04,106.19,106.02,106.1,35575.0,75.7925,75.8997,75.7782,75.8353,35575.0
2015-10-21 11:55:00,106.1,106.32,106.1,106.23,36328.0,75.8353,75.9926,75.8353,75.9283,36328.0
2015-10-21 12:00:00,106.21,106.31,106.18,106.21,35607.0,75.914,75.9854,75.8925,75.914,35607.0
2015-10-21 12:05:00,106.22,106.35,106.2,106.3,39019.0,75.9211,76.014,75.9068,75.9783,39019.0
2015-10-21 12:10:00,106.3,106.36,106.23,106.35,33644.0,75.9783,76.0212,75.9283,76.014,33644.0
2015-10-21 12:15:00,106.35,106.42,106.31,106.33,34012.0,76.014,76.0641,75.9854,75.9997,34012.0
2015-10-21 12:20:00,106.34,106.4,106.32,106.36,30197.0,76.0069,76.0498,75.9926,76.0212,30197.0
2015-10-21 12:25:00,106.35,106.35,106.2,106.22,52479.0,76.014,76.014,75.9068,75.9211,52479.0
2015-10-21 12:30:00,106.21,106.23,106.16,106.18,25371.0,75.914,75.9283,75.8782,75.8925,25371.0
2015-10-21 12:35:00,106.18,106.27,106.16,106.27,27206.0,75.8925,75.9568,75.8782,75.9568,27206.0
2015-10-21 12:40:00,106.27,106.27,106.17,106.22,26975.0,75.9568,75.9568,75.8854,75.9211,26975.0
2015-10-21 12:45:00,106.21,106.25,106.18,106.23,20259.0,75.914,75.9425,75.8925,75.9283,20259.0
2015-10-21 12:50:00,106.23,106.29,106.2,106.23,22537.0,75.9283,75.9711,75.9068,75.9283,22537.0
2015-10-21 12:55:00,106.23,106.29,106.17,106.23,31722.0,75.9283,75.9711,75.8854,75.9283,31722.0
2015-10-21 13:00:00,106.23,106.23,106.14,106.18,26508.0,75.9283,75.9283,75.8639,75.8925,26508.0
2015-10-21 13:05:00,106.18,106.19,106.07,106.18,24240.0,75.8925,75.8997,75.8139,75.8925,24240.0
2015-10-21 13:10:00,106.16,106.25,106.14,106.21,33033.0,75.8782,75.9425,75.8639,75.914,33033.0
2015-10-21 13:15:00,106.2,106.21,105.9,105.95,32046.0,75.9068,75.914,75.6924,75.7281,32046.0
2015-10-21 13:20:00,105.95,105.95,105.82,105.93,54062.0,75.7281,75.7281,75.6352,75.7138,54062.0
2015-10-21 13:25:00,105.92,105.96,105.78,105.78,21320.0,75.7067,75.7353,75.6066,75.6066,21320.0
2015-10-21 13:30:00,105.78,105.8,105.73,105.78,95421.0,75.6066,75.6209,75.5709,75.6066,95421.0
2015-10-21 13:35:00,105.77,105.78,105.66,105.7,25545.0,75.5995,75.6066,75.5208,75.5494,25545.0
2015-10-21 13:40:00,105.7,105.78,105.68,105.71,16722.0,75.5494,75.6066,75.5351,75.5566,16722.0
2015-10-21 13:45:00,105.73,105.84,105.73,105.84,14964.0,75.5709,75.6495,75.5709,75.6495,14964.0
2015-10-21 13:50:00,105.84,105.89,105.81,105.85,15459.0,75.6495,75.6852,75.6281,75.6566,15459.0
2015-10-21 13:55:00,105.86,105.89,105.77,105.77,15020.0,75.6638,75.6852,75.5995,75.5995,15020.0
2015-10-21 14:00:00,105.76,105.8,105.7,105.73,16894.0,75.5923,75.6209,75.5494,75.5709,16894.0
2015-10-21 14:05:00,105.72,105.8,105.66,105.74,21133.0,75.5637,75.6209,75.5208,75.578,21133.0
2015-10-21 14:10:00,105.74,105.8,105.68,105.7,12702.0,75.578,75.6209,75.5351,75.5494,12702.0
2015-10-21 14:15:00,105.7,105.7,105.63,105.64,13118.0,75.5494,75.5494,75.4994,75.5066,13118.0
2015-10-21 14:20:00,105.64,105.66,105.51,105.52,15810.0,75.5066,75.5208,75.4136,75.4208,15810.0
2015-10-21 14:25:00,105.52,105.63,105.48,105.62,15405.0,75.4208,75.4994,75.3922,75.4923,15405.0
2015-10-21 14:30:00,105.62,105.8,105.62,105.77,20773.0,75.4923,75.6209,75.4923,75.5995,20773.0
2015-10-21 14:35:00,105.78,105.91,105.74,105.83,28345.0,75.6066,75.6995,75.578,75.6424,28345.0
2015-10-21 14:40:00,105.83,105.92,105.83,105.91,18583.0,75.6424,75.7067,75.6424,75.6995,18583.0
2015-10-21 14:45:00,105.91,105.93,105.83,105.87,13103.0,75.6995,75.7138,75.6424,75.6709,13103.0
2015-10-21 14:50:00,105.87,105.95,105.87,105.92,27714.0,75.6709,75.7281,75.6709,75.7067,27714.0
2015-10-21 14:55:00,105.91,105.92,105.82,105.83,18868.0,75.6995,75.7067,75.6352,75.6424,18868.0
2015-10-21 15:00:00,105.84,105.9,105.84,105.85,17353.0,75.6495,75.6924,75.6495,75.6566,17353.0
2015-10-21 15:05:00,105.85,105.85,105.76,105.79,38891.0,75.6566,75.6566,75.5923,75.6138,38891.0
2015-10-21 15:10:00,105.79,105.79,105.66,105.69,29018.0,75.6138,75.6138,75.5208,75.5423,29018.0
2015-10-21 15:15:00,105.69,105.69,105.53,105.55,22255.0,75.5423,75.5423,75.4279,75.4422,22255.0
2015-10-21 15:20:00,105.55,105.58,105.41,105.41,51276.0,75.4422,75.4637,75.3422,75.3422,51276.0
2015-10-21 15:25:00,105.43,105.45,105.34,105.36,67443.0,75.3565,75.3707,75.2921,75.3064,67443.0
2015-10-21 15:30:00,105.36,105.42,105.31,105.42,54249.0,75.3064,75.3493,75.2707,75.3493,54249.0
2015-10-21 15:35:00,105.43,105.46,105.37,105.45,50720.0,75.3565,75.3779,75.3136,75.3707,50720.0
2015-10-21 15:40:00,105.44,105.44,105.26,105.28,58661.0,75.3636,75.3636,75.2349,75.2492,58661.0
2015-10-21 15:45:00,105.28,105.33,105.2,105.32,62486.0,75.2492,75.285,75.1921,75.2778,62486.0
2015-10-21 15:50:00,105.3,105.31,105.21,105.23,84051.0,75.2635,75.2707,75.1992,75.2135,84051.0
2015-10-21 15:55:00,105.22,105.29,105.13,105.26,136024.0,75.2064,75.2564,75.142,75.2349,136024.0
2015-10-22 09:30:00,105.81,105.95,105.64,105.82,52378.0,75.6281,75.7281,75.5066,75.6352,52378.0
2015-10-22 09:35:00,105.78,106.07,105.78,106.02,51906.0,75.6066,75.8139,75.6066,75.7782,51906.0
2015-10-22 09:40:00,106.02,106.23,105.98,106.13,42641.0,75.7782,75.9283,75.7496,75.8568,42641.0
2015-10-22 09:45:00,106.13,106.15,105.98,106.1,26810.0,75.8568,75.8711,75.7496,75.8353,26810.0
2015-10-22 09:50:00,106.1,106.24,106.09,106.12,32358.0,75.8353,75.9354,75.8282,75.8496,32358.0
2015-10-22 09:55:00,106.11,106.25,106.01,106.19,33992.0,75.8425,75.9425,75.771,75.8997,33992.0
2015-10-22 10:00:00,106.22,106.23,105.96,106.04,43272.0,75.9211,75.9283,75.7353,75.7925,43272.0
2015-10-22 10:05:00,106.05,106.14,106.02,106.12,43471.0,75.7996,75.8639,75.7782,75.8496,43471.0
2015-10-22 10:10:00,106.11,106.25,106.11,106.25,35491.0,75.8425,75.9425,75.8425,75.9425,35491.0
2015-10-22 10:15:00,106.25,106.46,106.17,106.22,83628.0,75.9425,76.0926,75.8854,75.9211,83628.0
2015-10-22 10:20:00,106.22,106.25,106.08,106.13,25022.0,75.9211,75.9425,75.821,75.8568,25022.0
2015-10-22 10:25:00,106.13,106.17,106.07,106.15,30484.0,75.8568,75.8854,75.8139,75.8711,30484.0
2015-10-22 10:30:00,106.15,106.2,106.1,106.2,50253.0,75.8711,75.9068,75.8353,75.9068,50253.0
2015-10-22 10:35:00,106.2,106.32,106.15,106.17,29178.0,75.9068,75.9926,75.8711,75.8854,29178.0
2015-10-22 10:40:00,106.19,106.25,106.13,106.17,34540.0,75.8997,75.9425,75.8568,75.8854,34540.0
2015-10-22 10:45:00,106.19,106.22,106.12,106.13,79848.0,75.8997,75.9211,75.8496,75.8568,79848.0
2015-10-22 10:50:00,106.15,106.26,106.04,106.26,25365.0,75.8711,75.9497,75.7925,75.9497,25365.0
2015-10-22 10:55:00,106.25,106.25,106.12,106.19,41976.0,75.9425,75.9425,75.8496,75.8997,41976.0
2015-10-22 11:00:00,106.19,106.33,106.15,106.29,29402.0,75.8997,75.9997,75.8711,75.9711,29402.0
2015-10-22 11:05:00,106.3,106.34,106.22,106.23,28108.0,75.9783,76.0069,75.9211,75.9283,28108.0
2015-10-22 11:10:00,106.23,106.28,106.21,106.23,13919.0,75.9283,75.964,75.914,75.9283,13919.0
2015-10-22 11:15:00,106.22,106.24,106.12,106.2,24028.0,75.9211,75.9354,75.8496,75.9068,24028.0
2015-10-22 11:20:00,106.2,106.25,106.1,106.18,27040.0,75.9068,75.9425,75.8353,75.8925,27040.0
2015-10-22 11:25:00,106.17,106.23,106.13,106.17,37697.0,75.8854,75.9283,75.8568,75.8854,37697.0
2015-10-22 11:30:00,106.16,106.22,105.99,106.0,65388.0,75.8782,75.9211,75.7567,75.7639,65388.0
2015-10-22 11:35:00,105.98,106.03,105.94,105.99,46221.0,75.7496,75.7853,75.721,75.7567,46221.0
2015-10-22 11:40:00,105.99,106.05,105.98,106.03,27826.0,75.7567,75.7996,75.7496,75.7853,27826.0
2015-10-22 11:45:00,106.03,106.21,105.99,106.19,69429.0,75.7853,75.914,75.7567,75.8997,69429.0
2015-10-22 11:50:00,106.2,106.25,106.15,106.22,41380.0,75.9068,75.9425,75.8711,75.9211,41380.0
2015-10-22 11:55:00,106.23,106.36,106.22,106.34,62531.0,75.9283,76.0212,75.9211,76.0069,62531.0
2015-10-22 12:00:00,106.36,106.43,106.35,106.41,20324.0,76.0212,76.0712,76.014,76.0569,20324.0
2015-10-22 12:05:00,106.43,106.43,106.3,106.31,55579.0,76.0712,76.0712,75.9783,75.9854,55579.0
2015-10-22 12:10:00,106.31,106.33,106.23,106.26,36216.0,75.9854,75.9997,75.9283,75.9497,36216.0
2015-10-22 12:15:00,106.25,106.3,106.24,106.25,27297.0,75.9425,75.9783,75.9354,75.9425,27297.0
2015-10-22 12:20:00,106.25,106.28,106.23,106.25,64032.0,75.9425,75.964,75.9283,75.9425,64032.0
2015-10-22 12:25:00,106.24,106.32,106.24,106.29,64231.0,75.9354,75.9926,75.9354,75.9711,64231.0
2015-10-22 12:30:00,106.29,106.34,106.21,106.22,47034.0,75.9711,76.0069,75.914,75.9211,47034.0
2015-10-22 12:35:00,106.22,106.37,106.21,106.3,51292.0,75.9211,76.0283,75.914,75.9783,51292.0
2015-10-22 12:40:00,106.31,106.45,106.3,106.44,14346.0,75.9854,76.0855,75.9783,76.0784,14346.0
2015-10-22 12:45:00,106.44,106.45,106.34,106.35,22295.0,76.0784,76.0855,76.0069,76.014,22295.0
2015-10-22 12:50:00,106.34,106.4,106.32,106.39,32043.0,76.0069,76.0498,75.9926,76.0426,32043.0
2015-10-22 12:55:00,106.39,106.46,106.34,106.43,17375.0,76.0426,76.0926,76.0069,76.0712,17375.0
2015-10-22 13:00:00,106.43,106.54,106.41,106.54,29739.0,76.0712,76.1498,76.0569,76.1498,29739.0
2015-10-22 13:05:00,106.55,106.62,106.54,106.57,20002.0,76.157,76.207,76.1498,76.1713,20002.0
2015-10-22 13:10:00,106.57,106.6,106.49,106.59,11963.0,76.1713,76.1927,76.1141,76.1856,11963.0
2015-10-22 13:15:00,106.58,106.59,106.5,106.54,21995.0,76.1784,76.1856,76.1212,76.1498,21995.0
2015-10-22 13:20:00,106.54,106.58,106.44,106.45,36650.0,76.1498,76.1784,76.0784,76.0855,36650.0
2015-10-22 13:25:00,106.46,106.46,106.27,106.28,35972.0,76.0926,76.0926,75.9568,75.964,35972.0
2015-10-22 13:30:00,106.28,106.32,106.2,106.31,39282.0,75.964,75.9926,75.9068,75.9854,39282.0
2015-10-22 13:35:00,106.32,106.4,106.3,106.33,11473.0,75.9926,76.0498,75.9783,75.9997,11473.0
2015-10-22 13:40:00,106.33,106.48,106.33,106.43,26036.0,75.9997,76.1069,75.9997,76.0712,26036.0
2015-10-22 13:45:00,106.46,106.48,106.38,106.38,53071.0,76.0926,76.1069,76.0355,76.0355,53071.0
2015-10-22 13:50:00,106.38,106.45,106.24,106.26,26601.0,76.0355,76.0855,75.9354,75.9497,26601.0
2015-10-22 13:55:00,106.27,106.38,106.25,106.36,12252.0,75.9568,76.0355,75.9425,76.0212,12252.0
2015-10-22 14:00:00,106.35,106.38,106.18,106.27,37389.0,76.014,76.0355,75.8925,75.9568,37389.0
2015-10-22 14:05:00,106.27,106.29,106.2,106.24,23044.0,75.9568,75.9711,75.9068,75.9354,23044.0
2015-10-22 14:10:00,106.24,106.28,106.09,106.1,27042.0,75.9354,75.964,75.8282,75.8353,27042.0
2015-10-22 14:15:00,106.1,106.12,106.01,106.01,19051.0,75.8353,75.8496,75.771,75.771,19051.0
2015-10-22 14:20:00,106.01,106.05,105.92,106.02,37816.0,75.771,75.7996,75.7067,75.7782,37816.0
2015-10-22 14:25:00,106.01,106.09,106.01,106.06,33180.0,75.771,75.8282,75.771,75.8067,33180.0
2015-10-22 14:30:00,106.06,106.14,106.03,106.03,24225.0,75.8067,75.8639,75.7853,75.7853,24225.0
2015-10-22 14:35:00,106.04,106.18,106.04,106.15,21213.0,75.7925,75.8925,75.7925,75.8711,21213.0
2015-10-22 14:40:00,106.15,106.15,106.07,106.13,37876.0,75.8711,75.8711,75.8139,75.8568,37876.0
2015-10-22 14:45:00,106.13,106.25,106.13,106.25,47445.0,75.8568,75.9425,75.8568,75.9425,47445.0
2015-10-22 14:50:00,106.25,106.41,106.2,106.32,36042.0,75.9425,76.0569,75.9068,75.9926,36042.0
2015-10-22 14:55:00,106.31,106.38,106.24,106.38,27662.0,75.9854,76.0355,75.9354,76.0355,27662.0
2015-10-22 15:00:00,106.38,106.43,106.31,106.43,39575.0,76.0355,76.0712,75.9854,76.0712,39575.0
2015-10-22 15:05:00,106.44,106.44,106.21,106.23,31891.0,76.0784,76.0784,75.914,75.9283,31891.0
2015-10-22 15:10:00,106.24,106.35,106.22,106.34,21780.0,75.9354,76.014,75.9211,76.0069,21780.0
2015-10-22 15:15:00,106.34,106.41,106.34,106.36,30927.0,76.0069,76.0569,76.0069,76.0212,30927.0
2015-10-22 15:20:00,106.35,106.36,106.27,106.34,46687.0,76.014,76.0212,75.9568,76.0069,46687.0
2015-10-22 15:25:00,106.33,106.46,106.32,106.39,42698.0,75.9997,76.0926,75.9926,76.0426,42698.0
2015-10-22 15:30:00,106.39,106.4,106.31,106.32,61839.0,76.0426,76.0498,75.9854,75.9926,61839.0
2015-10-22 15:35:00,106.33,106.39,106.33,106.39,38711.0,75.9997,76.0426,75.9997,76.0426,38711.0
2015-10-22 15:40:00,106.39,106.39,106.29,106.36,89131.0,76.0426,76.0426,75.9711,76.0212,89131.0
2015-10-22 15:45:00,106.36,106.39,106.29,106.35,44424.0,76.0212,76.0426,75.9711,76.014,44424.0
2015-10-22 15:50:00,106.34,106.38,106.3,106.38,47577.0,76.0069,76.0355,75.9783,76.0355,47577.0
2015-10-22 15:55:00,106.37,106.43,106.36,106.42,129721.0,76.0283,76.0712,76.0212,76.0641,129721.0
2015-10-23 09:30:00,107.25,107.25,106.84,107.07,86945.0,76.6573,76.6573,76.3643,76.5286,86945.0
2015-10-23 09:35:00,107.08,107.15,106.79,106.92,85309.0,76.5358,76.5858,76.3285,76.4214,85309.0
2015-10-23 09:40:00,106.95,107.11,106.86,106.95,29901.0,76.4429,76.5572,76.3785,76.4429,29901.0
2015-10-23 09:45:00,106.95,107.06,106.85,106.91,57169.0,76.4429,76.5215,76.3714,76.4143,57169.0
2015-10-23 09:50:00,106.91,106.92,106.78,106.92,46367.0,76.4143,76.4214,76.3214,76.4214,46367.0
2015-10-23 09:55:00,106.94,107.03,106.86,106.97,61035.0,76.4357,76.5001,76.3785,76.4572,61035.0
2015-10-23 10:00:00,107.0,107.01,106.92,106.98,105370.0,76.4786,76.4858,76.4214,76.4643,105370.0
2015-10-23 10:05:00,106.97,106.97,106.63,106.77,75094.0,76.4572,76.4572,76.2142,76.3142,75094.0
2015-10-23 10:10:00,106.78,106.82,106.47,106.49,47150.0,76.3214,76.35,76.0998,76.1141,47150.0
2015-10-23 10:15:00,106.5,106.65,106.47,106.56,129537.0,76.1212,76.2285,76.0998,76.1641,129537.0
2015-10-23 10:20:00,106.55,106.59,106.22,106.38,169471.0,76.157,76.1856,75.9211,76.0355,169471.0
2015-10-23 10:25:00,106.37,106.38,106.21,106.29,116276.0,76.0283,76.0355,75.914,75.9711,116276.0
2015-10-23 10:30:00,106.28,106.36,105.97,106.0,147181.0,75.964,76.0212,75.7424,75.7639,147181.0
2015-10-23 10:35:00,105.98,106.04,105.72,105.74,75540.0,75.7496,75.7925,75.5637,75.578,75540.0
2015-10-23 10:40:00,105.75,106.08,105.7,105.95,117620.0,75.5852,75.821,75.5494,75.7281,117620.0
2015-10-23 10:45:00,105.97,106.06,105.87,105.98,88880.0,75.7424,75.8067,75.6709,75.7496,88880.0
2015-10-23 10:50:00,106.0,106.06,105.89,105.93,35809.0,75.7639,75.8067,75.6852,75.7138,35809.0
2015-10-23 10:55:00,105.91,106.05,105.85,106.05,29558.0,75.6995,75.7996,75.6566,75.7996,29558.0
2015-10-23 11:00:00,106.05,106.09,106.01,106.01,33082.0,75.7996,75.8282,75.771,75.771,33082.0
2015-10-23 11:05:00,106.03,106.07,105.97,106.06,60212.0,75.7853,75.8139,75.7424,75.8067,60212.0
2015-10-23 11:10:00,106.07,106.08,105.94,105.95,35655.0,75.8139,75.821,75.721,75.7281,35655.0
2015-10-23 11:15:00,105.94,105.99,105.8,105.81,49877.0,75.721,75.7567,75.6209,75.6281,49877.0
2015-10-23 11:20:00,105.82,105.93,105.72,105.73,25795.0,75.6352,75.7138,75.5637,75.5709,25795.0
2015-10-23 11:25:00,105.7,105.74,105.54,105.69,56739.0,75.5494,75.578,75.4351,75.5423,56739.0
2015-10-23 11:30:00,105.7,105.7,105.52,105.56,33740.0,75.5494,75.5494,75.4208,75.4494,33740.0
2015-10-23 11:35:00,105.56,105.66,105.51,105.64,52826.0,75.4494,75.5208,75.4136,75.5066,52826.0
2015-10-23 11:40:00,105.64,105.9,105.6,105.84,17169.0,75.5066,75.6924,75.478,75.6495,17169.0
2015-10-23 11:45:00,105.85,105.87,105.79,105.86,21721.0,75.6566,75.6709,75.6138,75.6638,21721.0
2015-10-23 11:50:00,105.86,105.97,105.82,105.95,18412.0,75.6638,75.7424,75.6352,75.7281,18412.0
2015-10-23 11:55:00,105.95,106.0,105.7,105.7,27628.0,75.7281,75.7639,75.5494,75.5494,27628.0
2015-10-23 12:00:00,105.71,105.72,105.62,105.65,23109.0,75.5566,75.5637,75.4923,75.5137,23109.0
2015-10-23 12:05:00,105.62,105.64,105.47,105.5,45477.0,75.4923,75.5066,75.385,75.4065,45477.0
2015-10-23 12:10:00,105.51,105.64,105.49,105.58,22985.0,75.4136,75.5066,75.3993,75.4637,22985.0
2015-10-23 12:15:00,105.59,105.67,105.49,105.59,25998.0,75.4708,75.528,75.3993,75.4708,25998.0
2015-10-23 12:20:00,105.57,105.65,105.55,105.65,36767.0,75.4565,75.5137,75.4422,75.5137,36767.0
2015-10-23 12:25:00,105.64,105.83,105.64,105.83,20242.0,75.5066,75.6424,75.5066,75.6424,20242.0
2015-10-23 12:30:00,105.85,105.85,105.65,105.69,14440.0,75.6566,75.6566,75.5137,75.5423,14440.0
2015-10-23 12:35:00,105.69,105.8,105.66,105.75,7882.0,75.5423,75.6209,75.5208,75.5852,7882.0
2015-10-23 12:40:00,105.75,105.86,105.75,105.84,17104.0,75.5852,75.6638,75.5852,75.6495,17104.0
2015-10-23 12:45:00,105.84,105.84,105.62,105.64,23998.0,75.6495,75.6495,75.4923,75.5066,23998.0
2015-10-23 12:50:00,105.64,105.68,105.6,105.65,28642.0,75.5066,75.5351,75.478,75.5137,28642.0
2015-10-23 12:55:00,105.66,105.83,105.65,105.82,20954.0,75.5208,75.6424,75.5137,75.6352,20954.0
2015-10-23 13:00:00,105.81,105.81,105.66,105.7,13392.0,75.6281,75.6281,75.5208,75.5494,13392.0
2015-10-23 13:05:00,105.69,105.77,105.61,105.77,29944.0,75.5423,75.5995,75.4851,75.5995,29944.0
2015-10-23 13:10:00,105.77,105.8,105.7,105.75,22740.0,75.5995,75.6209,75.5494,75.5852,22740.0
2015-10-23 13:15:00,105.75,105.8,105.7,105.78,15454.0,75.5852,75.6209,75.5494,75.6066,15454.0
2015-10-23 13:20:00,105.78,105.91,105.75,105.87,11678.0,75.6066,75.6995,75.5852,75.6709,11678.0
2015-10-23 13:25:00,105.89,105.96,105.86,105.93,18227.0,75.6852,75.7353,75.6638,75.7138,18227.0
2015-10-23 13:30:00,105.95,105.98,105.91,105.98,16499.0,75.7281,75.7496,75.6995,75.7496,16499.0
2015-10-23 13:35:00,105.98,106.03,105.97,105.99,79362.0,75.7496,75.7853,75.7424,75.7567,79362.0
2015-10-23 13:40:00,105.98,106.02,105.94,105.94,22563.0,75.7496,75.7782,75.721,75.721,22563.0
2015-10-23 13:45:00,105.95,106.05,105.91,106.04,21599.0,75.7281,75.7996,75.6995,75.7925,21599.0
2015-10-23 13:50:00,106.05,106.06,105.97,106.03,10641.0,75.7996,75.8067,75.7424,75.7853,10641.0
2015-10-23 13:55:00,106.03,106.1,106.01,106.1,14883.0,75.7853,75.8353,75.771,75.8353,14883.0
2015-10-23 14:00:00,106.1,106.23,106.08,106.22,25974.0,75.8353,75.9283,75.821,75.9211,25974.0
2015-10-23 14:05:00,106.23,106.28,106.23,106.27,22361.0,75.9283,75.964,75.9283,75.9568,22361.0
2015-10-23 14:10:00,106.27,106.28,106.03,106.05,25789.0,75.9568,75.964,75.7853,75.7996,25789.0
2015-10-23 14:15:00,106.05,106.23,106.05,106.2,15214.0,75.7996,75.9283,75.7996,75.9068,15214.0
2015-10-23 14:20:00,106.19,106.23,106.12,106.21,34200.0,75.8997,75.9283,75.8496,75.914,34200.0
2015-10-23 14:25:00,106.22,106.26,106.11,106.12,14976.0,75.9211,75.9497,75.8425,75.8496,14976.0
2015-10-23 14:30:00,106.12,106.23,106.12,106.19,21120.0,75.8496,75.9283,75.8496,75.8997,21120.0
2015-10-23 14:35:00,106.21,106.34,106.2,106.34,25632.0,75.914,76.0069,75.9068,76.0069,25632.0
2015-10-23 14:40:00,106.35,106.5,106.34,106.41,38950.0,76.014,76.1212,76.0069,76.0569,38950.0
2015-10-23 14:45:00,106.43,106.52,106.42,106.51,31582.0,76.0712,76.1355,76.0641,76.1284,31582.0
2015-10-23 14:50:00,106.5,106.57,106.49,106.5,27650.0,76.1212,76.1713,76.1141,76.1212,27650.0
2015-10-23 14:55:00,106.51,106.54,106.49,106.51,33230.0,76.1284,76.1498,76.1141,76.1284,33230.0
2015-10-23 15:00:00,106.5,106.57,106.49,106.52,35594.0,76.1212,76.1713,76.1141,76.1355,35594.0
2015-10-23 15:05:00,106.52,106.55,106.49,106.54,35161.0,76.1355,76.157,76.1141,76.1498,35161.0
2015-10-23 15:10:00,106.55,106.58,106.49,106.53,31720.0,76.157,76.1784,76.1141,76.1427,31720.0
2015-10-23 15:15:00,106.52,106.58,106.49,106.52,29892.0,76.1355,76.1784,76.1141,76.1355,29892.0
2015-10-23 15:20:00,106.51,106.54,106.47,106.51,40301.0,76.1284,76.1498,76.0998,76.1284,40301.0
2015-10-23 15:25:00,106.52,106.56,106.48,106.53,32299.0,76.1355,76.1641,76.1069,76.1427,32299.0
2015-10-23 15:30:00,106.53,106.56,106.49,106.53,51833.0,76.1427,76.1641,76.1141,76.1427,51833.0
2015-10-23 15:35:00,106.54,106.56,106.49,106.51,34509.0,76.1498,76.1641,76.1141,76.1284,34509.0
2015-10-23 15:40:00,106.52,106.59,106.5,106.57,40400.0,76.1355,76.1856,76.1212,76.1713,40400.0
2015-10-23 15:45:00,106.57,106.65,106.57,106.61,74179.0,76.1713,76.2285,76.1713,76.1999,74179.0
2015-10-23 15:50:00,106.61,106.68,106.59,106.62,67899.0,76.1999,76.2499,76.1856,76.207,67899.0
2015-10-23 15:55:00,106.63,106.82,106.62,106.8,248476.0,76.2142,76.35,76.207,76.3357,248476.0
2015-10-26 09:30:00,106.94,106.98,106.65,106.79,56199.0,76.4357,76.4643,76.2285,76.3285,56199.0
2015-10-26 09:35:00,106.77,107.11,106.77,106.96,54067.0,76.3142,76.5572,76.3142,76.45,54067.0
2015-10-26 09:40:00,106.97,107.25,106.9,107.19,32110.0,76.4572,76.6573,76.4071,76.6144,32110.0
2015-10-26 09:45:00,107.19,107.32,107.15,107.21,103052.0,76.6144,76.7073,76.5858,76.6287,103052.0
2015-10-26 09:50:00,107.22,107.22,106.88,106.96,105567.0,76.6359,76.6359,76.3928,76.45,105567.0
2015-10-26 09:55:00,106.97,107.07,106.92,106.95,44011.0,76.4572,76.5286,76.4214,76.4429,44011.0
2015-10-26 10:00:00,106.96,107.02,106.86,106.95,42525.0,76.45,76.4929,76.3785,76.4429,42525.0
2015-10-26 10:05:00,106.98,107.06,106.91,106.92,56746.0,76.4643,76.5215,76.4143,76.4214,56746.0
2015-10-26 10:10:00,106.92,106.92,106.82,106.83,16310.0,76.4214,76.4214,76.35,76.3571,16310.0
2015-10-26 10:15:00,106.85,106.9,106.78,106.8,44168.0,76.3714,76.4071,76.3214,76.3357,44168.0
2015-10-26 10:20:00,106.79,106.86,106.61,106.62,61146.0,76.3285,76.3785,76.1999,76.207,61146.0
2015-10-26 10:25:00,106.64,106.68,106.33,106.36,140430.0,76.2213,76.2499,75.9997,76.0212,140430.0
2015-10-26 10:30:00,106.37,106.62,106.34,106.54,44977.0,76.0283,76.207,76.0069,76.1498,44977.0
2015-10-26 10:35:00,106.56,106.61,106.43,106.52,14606.0,76.1641,76.1999,76.0712,76.1355,14606.0
2015-10-26 10:40:00,106.54,106.66,106.54,106.59,28474.0,76.1498,76.2356,76.1498,76.1856,28474.0
2015-10-26 10:45:00,106.6,106.63,106.51,106.56,21836.0,76.1927,76.2142,76.1284,76.1641,21836.0
2015-10-26 10:50:00,106.53,106.56,106.43,106.44,36617.0,76.1427,76.1641,76.0712,76.0784,36617.0
2015-10-26 10:55:00,106.45,106.5,106.38,106.49,24428.0,76.0855,76.1212,76.0355,76.1141,24428.0
2015-10-26 11:00:00,106.5,106.52,106.39,106.4,26769.0,76.1212,76.1355,76.0426,76.0498,26769.0
2015-10-26 11:05:00,106.41,106.45,106.34,106.39,20113.0,76.0569,76.0855,76.0069,76.0426,20113.0
2015-10-26 11:10:00,106.38,106.38,106.3,106.38,25959.0,76.0355,76.0355,75.9783,76.0355,25959.0
2015-10-26 11:15:00,106.37,106.52,106.37,106.49,25267.0,76.0283,76.1355,76.0283,76.1141,25267.0
2015-10-26 11:20:00,106.5,106.61,106.5,106.58,11104.0,76.1212,76.1999,76.1212,76.1784,11104.0
2015-10-26 11:25:00,106.57,106.67,106.57,106.61,14215.0,76.1713,76.2427,76.1713,76.1999,14215.0
2015-10-26 11:30:00,106.62,106.72,106.6,106.61,21986.0,76.207,76.2785,76.1927,76.1999,21986.0
2015-10-26 11:35:00,106.61,106.65,106.6,106.62,21287.0,76.1999,76.2285,76.1927,76.207,21287.0
2015-10-26 11:40:00,106.62,106.64,106.58,106.63,14055.0,76.207,76.2213,76.1784,76.2142,14055.0
2015-10-26 11:45:00,106.63,106.65,106.62,106.64,14046.0,76.2142,76.2285,76.207,76.2213,14046.0
2015-10-26 11:50:00,106.65,106.72,106.62,106.63,21253.0,76.2285,76.2785,76.207,76.2142,21253.0
2015-10-26 11:55:00,106.63,106.65,106.59,106.61,45881.0,76.2142,76.2285,76.1856,76.1999,45881.0
2015-10-26 12:00:00,106.62,106.63,106.53,106.53,21851.0,76.207,76.2142,76.1427,76.1427,21851.0
2015-10-26 12:05:00,106.53,106.55,106.39,106.44,22192.0,76.1427,76.157,76.0426,76.0784,22192.0
2015-10-26 12:10:00,106.44,106.44,106.38,106.39,15967.0,76.0784,76.0784,76.0355,76.0426,15967.0
2015-10-26 12:15:00,106.39,106.41,106.28,106.28,35762.0,76.0426,76.0569,75.964,75.964,35762.0
2015-10-26 12:20:00,106.29,106.38,106.26,106.38,12486.0,75.9711,76.0355,75.9497,76.0355,12486.0
2015-10-26 12:25:00,106.38,106.4,106.3,106.36,15348.0,76.0355,76.0498,75.9783,76.0212,15348.0
2015-10-26 12:30:00,106.36,106.41,106.32,106.37,25877.0,76.0212,76.0569,75.9926,76.0283,25877.0
2015-10-26 12:35:00,106.36,106.4,106.29,106.32,25268.0,76.0212,76.0498,75.9711,75.9926,25268.0
2015-10-26 12:40:00,106.31,106.4,106.31,106.38,62767.0,75.9854,76.0498,75.9854,76.0355,62767.0
2015-10-26 12:45:00,106.38,106.39,106.26,106.37,54217.0,76.0355,76.0426,75.9497,76.0283,54217.0
2015-10-26 12:50:00,106.36,106.41,106.33,106.41,43951.0,76.0212,76.0569,75.9997,76.0569,43951.0
2015-10-26 12:55:00,106.4,106.43,106.39,106.42,19779.0,76.0498,76.0712,76.0426,76.0641,19779.0
2015-10-26 13:00:00,106.42,106.44,106.37,106.37,31419.0,76.0641,76.0784,76.0283,76.0283,31419.0
2015-10-26 13:05:00,106.38,106.41,106.33,106.36,27105.0,76.0355,76.0569,75.9997,76.0212,27105.0
2015-10-26 13:10:00,106.36,106.38,106.16,106.27,34624.0,76.0212,76.0355,75.8782,75.9568,34624.0
2015-10-26 13:15:00,106.29,106.3,106.21,106.23,19485.0,75.9711,75.9783,75.914,75.9283,19485.0
2015-10-26 13:20:00,106.22,106.23,106.15,106.17,13770.0,75.9211,75.9283,75.8711,75.8854,13770.0
2015-10-26 13:25:00,106.17,106.17,106.11,106.17,20277.0,75.8854,75.8854,75.8425,75.8854,20277.0
2015-10-26 13:30:00,106.17,106.24,106.17,106.22,51354.0,75.8854,75.9354,75.8854,75.9211,51354.0
2015-10-26 13:35:00,106.21,106.26,106.18,106.21,23756.0,75.914,75.9497,75.8925,75.914,23756.0
2015-10-26 13:40:00,106.2,106.32,106.19,106.32,21517.0,75.9068,75.9926,75.8997,75.9926,21517.0
2015-10-26 13:45:00,106.32,106.41,106.32,106.39,5326.0,75.9926,76.0569,75.9926,76.0426,5326.0
2015-10-26 13:50:00,106.39,106.46,106.39,106.41,20234.0,76.0426,76.0926,76.0426,76.0569,20234.0
2015-10-26 13:55:00,106.4,106.41,106.35,106.36,14891.0,76.0498,76.0569,76.014,76.0212,14891.0
2015-10-26 14:00:00,106.36,106.41,106.34,106.35,35739.0,76.0212,76.0569,76.0069,76.014,35739.0
2015-10-26 14:05:00,106.35,106.38,106.32,106.37,25936.0,76.014,76.0355,75.9926,76.0283,25936.0
2015-10-26 14:10:00,106.37,106.38,106.31,106.32,11544.0,76.0283,76.0355,75.9854,75.9926,11544.0
2015-10-26 14:15:00,106.31,106.34,106.29,106.34,26621.0,75.9854,76.0069,75.9711,76.0069,26621.0
2015-10-26 14:20:00,106.34,106.4,106.29,106.39,30915.0,76.0069,76.0498,75.9711,76.0426,30915.0
2015-10-26 14:25:00,106.4,106.44,106.39,106.42,24697.0,76.0498,76.0784,76.0426,76.0641,24697.0
2015-10-26 14:30:00,106.42,106.45,106.37,106.38,21152.0,76.0641,76.0855,76.0283,76.0355,21152.0
2015-10-26 14:35:00,106.38,106.4,106.3,106.31,17629.0,76.0355,76.0498,75.9783,75.9854,17629.0
2015-10-26 14:40:00,106.32,106.32,106.24,106.31,18709.0,75.9926,75.9926,75.9354,75.9854,18709.0
2015-10-26 14:45:00,106.3,106.36,106.29,106.34,11093.0,75.9783,76.0212,75.9711,76.0069,11093.0
2015-10-26 14:50:00,106.33,106.41,106.33,106.38,13800.0,75.9997,76.0569,75.9997,76.0355,13800.0
2015-10-26 14:55:00,106.38,106.44,106.37,106.4,30309.0,76.0355,76.0784,76.0283,76.0498,30309.0
2015-10-26 15:00:00,106.39,106.39,106.35,106.35,25020.0,76.0426,76.0426,76.014,76.014,25020.0
2015-10-26 15:05:00,106.36,106.37,106.35,106.36,27134.0,76.0212,76.0283,76.014,76.0212,27134.0
2015-10-26 15:10:00,106.36,106.36,106.21,106.23,54024.0,76.0212,76.0212,75.914,75.9283,54024.0
2015-10-26 15:15:00,106.23,106.26,106.2,106.24,40439.0,75.9283,75.9497,75.9068,75.9354,40439.0
2015-10-26 15:20:00,106.24,106.3,106.23,106.29,46439.0,75.9354,75.9783,75.9283,75.9711,46439.0
2015-10-26 15:25:00,106.29,106.35,106.27,106.35,67351.0,75.9711,76.014,75.9568,76.014,67351.0
2015-10-26 15:30:00,106.35,106.36,106.22,106.23,34211.0,76.014,76.0212,75.9211,75.9283,34211.0
2015-10-26 15:35:00,106.22,106.22,106.06,106.08,71794.0,75.9211,75.9211,75.8067,75.821,71794.0
2015-10-26 15:40:00,106.08,106.13,105.98,105.99,92326.0,75.821,75.8568,75.7496,75.7567,92326.0
2015-10-26 15:45:00,105.98,106.08,105.96,106.01,142967.0,75.7496,75.821,75.7353,75.771,142967.0
2015-10-26 15:50:00,106.02,106.11,105.99,106.11,116649.0,75.7782,75.8425,75.7567,75.8425,116649.0
2015-10-26 15:55:00,106.1,106.25,106.09,106.19,163725.0,75.8353,75.9425,75.8282,75.8997,163725.0
2015-10-27 09:30:00,102.79,104.2,102.5,103.96,297778.0,73.4695,74.4773,73.2622,74.3058,297778.0
2015-10-27 09:35:00,103.8,104.56,103.3,104.48,171050.0,74.1914,74.7346,73.834,74.6774,171050.0
2015-10-27 09:40:00,104.43,104.45,103.2,103.42,111311.0,74.6417,74.656,73.7626,73.9198,111311.0
2015-10-27 09:45:00,103.39,103.73,103.29,103.5,110269.0,73.8984,74.1414,73.8269,73.977,110269.0
2015-10-27 09:50:00,103.5,103.96,103.29,103.83,136574.0,73.977,74.3058,73.8269,74.2128,136574.0
2015-10-27 09:55:00,103.8,103.8,103.35,103.71,59578.0,74.1914,74.1914,73.8698,74.1271,59578.0
2015-10-27 10:00:00,103.7,103.71,103.42,103.56,44344.0,74.1199,74.1271,73.9198,74.0199,44344.0
2015-10-27 10:05:00,103.57,103.61,103.39,103.43,83587.0,74.027,74.0556,73.8984,73.9269,83587.0
2015-10-27 10:10:00,103.42,103.56,103.12,103.28,125750.0,73.9198,74.0199,73.7054,73.8197,125750.0
2015-10-27 10:15:00,103.28,103.45,102.93,103.28,78607.0,73.8197,73.9412,73.5696,73.8197,78607.0
2015-10-27 10:20:00,103.25,103.26,103.02,103.06,42091.0,73.7983,73.8054,73.6339,73.6625,42091.0
2015-10-27 10:25:00,103.07,103.3,102.9,102.98,74445.0,73.6696,73.834,73.5481,73.6053,74445.0
2015-10-27 10:30:00,102.97,103.32,102.96,103.28,29930.0,73.5982,73.8483,73.591,73.8197,29930.0
2015-10-27 10:35:00,103.3,103.34,103.24,103.29,17487.0,73.834,73.8626,73.7911,73.8269,17487.0
2015-10-27 10:40:00,103.26,103.32,103.2,103.24,12711.0,73.8054,73.8483,73.7626,73.7911,12711.0
2015-10-27 10:45:00,103.22,103.25,103.07,103.14,41438.0,73.7768,73.7983,73.6696,73.7197,41438.0
2015-10-27 10:50:00,103.16,103.27,103.1,103.17,27872.0,73.734,73.8126,73.6911,73.7411,27872.0
2015-10-27 10:55:00,103.17,103.22,103.03,103.11,34562.0,73.7411,73.7768,73.641,73.6982,34562.0
2015-10-27 11:00:00,103.12,103.47,103.06,103.36,40379.0,73.7054,73.9555,73.6625,73.8769,40379.0
2015-10-27 11:05:00,103.4,103.47,103.31,103.46,20841.0,73.9055,73.9555,73.8412,73.9484,20841.0
2015-10-27 11:10:00,103.48,103.5,103.34,103.37,27119.0,73.9627,73.977,73.8626,73.8841,27119.0
2015-10-27 11:15:00,103.36,103.38,103.18,103.27,25675.0,73.8769,73.8912,73.7483,73.8126,25675.0
2015-10-27 11:20:00,103.26,103.4,103.26,103.4,37028.0,73.8054,73.9055,73.8054,73.9055,37028.0
2015-10-27 11:25:00,103.38,103.38,103.21,103.23,30949.0,73.8912,73.8912,73.7697,73.784,30949.0
2015-10-27 11:30:00,103.23,103.36,103.23,103.28,17643.0,73.784,73.8769,73.784,73.8197,17643.0
2015-10-27 11:35:00,103.28,103.31,103.03,103.1,43684.0,73.8197,73.8412,73.641,73.6911,43684.0
2015-10-27 11:40:00,103.09,103.13,103.01,103.07,41722.0,73.6839,73.7125,73.6267,73.6696,41722.0
2015-10-27 11:45:00,103.09,103.14,103.0,103.07,29374.0,73.6839,73.7197,73.6196,73.6696,29374.0
2015-10-27 11:50:00,103.06,103.07,102.91,102.91,41159.0,73.6625,73.6696,73.5553,73.5553,41159.0
2015-10-27 11:55:00,102.91,103.01,102.74,102.97,60199.0,73.5553,73.6267,73.4338,73.5982,60199.0
2015-10-27 12:00:00,102.98,102.99,102.73,102.81,27716.0,73.6053,73.6125,73.4266,73.4838,27716.0
2015-10-27 12:05:00,102.8,102.85,102.79,102.81,8317.0,73.4767,73.5124,73.4695,73.4838,8317.0
2015-10-27 12:10:00,102.82,102.95,102.77,102.95,12187.0,73.4909,73.5839,73.4552,73.5839,12187.0
2015-10-27 12:15:00,102.96,103.03,102.82,102.82,44749.0,73.591,73.641,73.4909,73.4909,44749.0
2015-10-27 12:20:00,102.82,102.85,102.74,102.8,29817.0,73.4909,73.5124,73.4338,73.4767,29817.0
2015-10-27 12:25:00,102.81,102.81,102.72,102.73,23832.0,73.4838,73.4838,73.4195,73.4266,23832.0
2015-10-27 12:30:00,102.74,102.83,102.68,102.81,25483.0,73.4338,73.4981,73.3909,73.4838,25483.0
2015-10-27 12:35:00,102.79,102.81,102.69,102.74,16908.0,73.4695,73.4838,73.398,73.4338,16908.0
2015-10-27 12:40:00,102.75,102.84,102.72,102.77,20256.0,73.4409,73.5052,73.4195,73.4552,20256.0
2015-10-27 12:45:00,102.77,102.77,102.62,102.68,16881.0,73.4552,73.4552,73.348,73.3909,16881.0
2015-10-27 12:50:00,102.67,102.68,102.58,102.58,24451.0,73.3837,73.3909,73.3194,73.3194,24451.0
2015-10-27 12:55:00,102.58,102.58,102.3,102.31,84216.0,73.3194,73.3194,73.1193,73.1264,84216.0
2015-10-27 13:00:00,102.31,102.32,102.0,102.02,94610.0,73.1264,73.1336,72.9048,72.9191,94610.0
2015-10-27 13:05:00,102.02,102.2,101.96,102.2,84334.0,72.9191,73.0478,72.8763,73.0478,84334.0
2015-10-27 13:10:00,102.2,102.39,102.16,102.34,56050.0,73.0478,73.1836,73.0192,73.1479,56050.0
2015-10-27 13:15:00,102.33,102.56,102.31,102.48,42433.0,73.1407,73.3051,73.1264,73.2479,42433.0
2015-10-27 13:20:00,102.48,102.65,102.48,102.59,63403.0,73.2479,73.3694,73.2479,73.3266,63403.0
2015-10-27 13:25:00,102.58,102.76,102.57,102.74,24828.0,73.3194,73.4481,73.3123,73.4338,24828.0
2015-10-27 13:30:00,102.72,102.9,102.71,102.75,54896.0,73.4195,73.5481,73.4123,73.4409,54896.0
2015-10-27 13:35:00,102.77,103.0,102.74,102.92,44898.0,73.4552,73.6196,73.4338,73.5624,44898.0
2015-10-27 13:40:00,102.93,103.12,102.91,103.06,50641.0,73.5696,73.7054,73.5553,73.6625,50641.0
2015-10-27 13:45:00,103.07,103.12,102.93,102.93,23167.0,73.6696,73.7054,73.5696,73.5696,23167.0
2015-10-27 13:50:00,102.93,102.93,102.77,102.82,27871.0,73.5696,73.5696,73.4552,73.4909,27871.0
2015-10-27 13:55:00,102.82,102.88,102.76,102.79,26614.0,73.4909,73.5338,73.4481,73.4695,26614.0
2015-10-27 14:00:00,102.79,102.87,102.77,102.85,36148.0,73.4695,73.5267,73.4552,73.5124,36148.0
2015-10-27 14:05:00,102.85,102.86,102.75,102.83,27657.0,73.5124,73.5195,73.4409,73.4981,27657.0
2015-10-27 14:10:00,102.83,102.93,102.77,102.86,27046.0,73.4981,73.5696,73.4552,73.5195,27046.0
2015-10-27 14:15:00,102.85,102.92,102.77,102.83,31287.0,73.5124,73.5624,73.4552,73.4981,31287.0
2015-10-27 14:20:00,102.83,103.06,102.82,103.03,47867.0,73.4981,73.6625,73.4909,73.641,47867.0
2015-10-27 14:25:00,103.02,103.12,102.97,103.01,42381.0,73.6339,73.7054,73.5982,73.6267,42381.0
2015-10-27 14:30:00,103.03,103.2,102.91,102.92,47484.0,73.641,73.7626,73.5553,73.5624,47484.0
2015-10-27 14:35:00,102.92,102.99,102.87,102.87,27212.0,73.5624,73.6125,73.5267,73.5267,27212.0
2015-10-27 14:40:00,102.86,102.9,102.75,102.75,29677.0,73.5195,73.5481,73.4409,73.4409,29677.0
2015-10-27 14:45:00,102.76,102.91,102.75,102.86,56538.0,73.4481,73.5553,73.4409,73.5195,56538.0
2015-10-27 14:50:00,102.86,102.95,102.82,102.91,26068.0,73.5195,73.5839,73.4909,73.5553,26068.0
2015-10-27 14:55:00,102.91,102.96,102.81,102.83,32749.0,73.5553,73.591,73.4838,73.4981,32749.0
2015-10-27 15:00:00,102.82,102.96,102.81,102.87,32732.0,73.4909,73.591,73.4838,73.5267,32732.0
2015-10-27 15:05:00,102.87,102.91,102.78,102.8,31365.0,73.5267,73.5553,73.4624,73.4767,31365.0
2015-10-27 15:10:00,102.79,102.97,102.79,102.84,35123.0,73.4695,73.5982,73.4695,73.5052,35123.0
2015-10-27 15:15:00,102.82,102.86,102.68,102.7,53821.0,73.4909,73.5195,73.3909,73.4052,53821.0
2015-10-27 15:20:00,102.69,102.91,102.69,102.86,70538.0,73.398,73.5553,73.398,73.5195,70538.0
2015-10-27 15:25:00,102.86,103.0,102.85,102.96,37306.0,73.5195,73.6196,73.5124,73.591,37306.0
2015-10-27 15:30:00,102.96,103.25,102.96,103.25,42834.0,73.591,73.7983,73.591,73.7983,42834.0
2015-10-27 15:35:00,103.25,103.27,103.2,103.22,69169.0,73.7983,73.8126,73.7626,73.7768,69169.0
2015-10-27 15:40:00,103.22,103.39,103.21,103.26,82893.0,73.7768,73.8984,73.7697,73.8054,82893.0
2015-10-27 15:45:00,103.24,103.25,103.0,103.02,71368.0,73.7911,73.7983,73.6196,73.6339,71368.0
2015-10-27 15:50:00,103.03,103.03,102.87,102.96,145137.0,73.641,73.641,73.5267,73.591,145137.0
2015-10-27 15:55:00,102.96,103.14,102.95,103.11,190243.0,73.591,73.7197,73.5839,73.6982,190243.0
2015-10-28 09:30:00,103.19,103.4,103.01,103.17,52266.0,73.7554,73.9055,73.6267,73.7411,52266.0
2015-10-28 09:35:00,103.13,103.17,102.94,103.13,38103.0,73.7125,73.7411,73.5767,73.7125,38103.0
2015-10-28 09:40:00,103.12,103.15,102.9,103.15,46120.0,73.7054,73.7268,73.5481,73.7268,46120.0
2015-10-28 09:45:00,103.15,103.15,102.7,102.7,39460.0,73.7268,73.7268,73.4052,73.4052,39460.0
2015-10-28 09:50:00,102.7,102.94,102.7,102.91,34542.0,73.4052,73.5767,73.4052,73.5553,34542.0
2015-10-28 09:55:00,102.93,103.1,102.88,103.06,42593.0,73.5696,73.6911,73.5338,73.6625,42593.0
2015-10-28 10:00:00,103.05,103.1,102.93,103.07,34970.0,73.6553,73.6911,73.5696,73.6696,34970.0
2015-10-28 10:05:00,103.09,103.25,102.97,103.09,52294.0,73.6839,73.7983,73.5982,73.6839,52294.0
2015-10-28 10:10:00,103.09,103.23,103.09,103.22,27485.0,73.6839,73.784,73.6839,73.7768,27485.0
2015-10-28 10:15:00,103.19,103.26,103.16,103.16,34026.0,73.7554,73.8054,73.734,73.734,34026.0
2015-10-28 10:20:00,103.16,103.17,102.94,102.95,40451.0,73.734,73.7411,73.5767,73.5839,40451.0
2015-10-28 10:25:00,102.93,102.99,102.9,102.92,63385.0,73.5696,73.6125,73.5481,73.5624,63385.0
2015-10-28 10:30:00,102.9,102.97,102.81,102.81,23354.0,73.5481,73.5982,73.4838,73.4838,23354.0
2015-10-28 10:35:00,102.83,102.97,102.82,102.89,31710.0,73.4981,73.5982,73.4909,73.541,31710.0
2015-10-28 10:40:00,102.89,103.0,102.89,102.93,23597.0,73.541,73.6196,73.541,73.5696,23597.0
2015-10-28 10:45:00,102.94,103.03,102.92,102.99,31251.0,73.5767,73.641,73.5624,73.6125,31251.0
2015-10-28 10:50:00,102.98,102.98,102.9,102.91,40789.0,73.6053,73.6053,73.5481,73.5553,40789.0
2015-10-28 10:55:00,102.9,103.01,102.86,102.89,49445.0,73.5481,73.6267,73.5195,73.541,49445.0
2015-10-28 11:00:00,102.89,102.9,102.73,102.76,58947.0,73.541,73.5481,73.4266,73.4481,58947.0
2015-10-28 11:05:00,102.76,102.77,102.45,102.52,111736.0,73.4481,73.4552,73.2265,73.2765,111736.0
2015-10-28 11:10:00,102.5,102.58,102.5,102.56,30539.0,73.2622,73.3194,73.2622,73.3051,30539.0
2015-10-28 11:15:00,102.57,102.67,102.55,102.66,30993.0,73.3123,73.3837,73.298,73.3766,30993.0
2015-10-28 11:20:00,102.67,102.71,102.65,102.67,24622.0,73.3837,73.4123,73.3694,73.3837,24622.0
2015-10-28 11:25:00,102.67,102.78,102.65,102.75,32386.0,73.3837,73.4624,73.3694,73.4409,32386.0
2015-10-28 11:30:00,102.75,102.77,102.68,102.75,31077.0,73.4409,73.4552,73.3909,73.4409,31077.0
2015-10-28 11:35:00,102.76,102.81,102.76,102.78,32136.0,73.4481,73.4838,73.4481,73.4624,32136.0
2015-10-28 11:40:00,102.78,102.79,102.75,102.79,20876.0,73.4624,73.4695,73.4409,73.4695,20876.0
2015-10-28 11:45:00,102.8,102.8,102.69,102.7,13715.0,73.4767,73.4767,73.398,73.4052,13715.0
2015-10-28 11:50:00,102.7,102.7,102.61,102.61,18410.0,73.4052,73.4052,73.3408,73.3408,18410.0
2015-10-28 11:55:00,102.6,102.77,102.59,102.77,38079.0,73.3337,73.4552,73.3266,73.4552,38079.0
2015-10-28 12:00:00,102.76,102.77,102.67,102.73,17412.0,73.4481,73.4552,73.3837,73.4266,17412.0
2015-10-28 12:05:00,102.72,102.72,102.63,102.64,19780.0,73.4195,73.4195,73.3551,73.3623,19780.0
2015-10-28 12:10:00,102.64,102.68,102.61,102.66,25730.0,73.3623,73.3909,73.3408,73.3766,25730.0
2015-10-28 12:15:00,102.64,102.64,102.56,102.61,13932.0,73.3623,73.3623,73.3051,73.3408,13932.0
2015-10-28 12:20:00,102.62,102.63,102.46,102.5,36450.0,73.348,73.3551,73.2336,73.2622,36450.0
2015-10-28 12:25:00,102.49,102.56,102.48,102.56,13946.0,73.2551,73.3051,73.2479,73.3051,13946.0
2015-10-28 12:30:00,102.56,102.63,102.56,102.61,17463.0,73.3051,73.3551,73.3051,73.3408,17463.0
2015-10-28 12:35:00,102.61,102.62,102.56,102.6,41509.0,73.3408,73.348,73.3051,73.3337,41509.0
2015-10-28 12:40:00,102.6,102.6,102.56,102.56,9700.0,73.3337,73.3337,73.3051,73.3051,9700.0
2015-10-28 12:45:00,102.56,102.6,102.54,102.57,30465.0,73.3051,73.3337,73.2908,73.3123,30465.0
2015-10-28 12:50:00,102.58,102.6,102.58,102.59,14726.0,73.3194,73.3337,73.3194,73.3266,14726.0
2015-10-28 12:55:00,102.59,102.6,102.55,102.6,17227.0,73.3266,73.3337,73.298,73.3337,17227.0
2015-10-28 13:00:00,102.59,102.61,102.58,102.58,19955.0,73.3266,73.3408,73.3194,73.3194,19955.0
2015-10-28 13:05:00,102.58,102.59,102.53,102.54,9579.0,73.3194,73.3266,73.2837,73.2908,9579.0
2015-10-28 13:10:00,102.53,102.53,102.44,102.5,31732.0,73.2837,73.2837,73.2193,73.2622,31732.0
2015-10-28 13:15:00,102.49,102.5,102.43,102.45,15154.0,73.2551,73.2622,73.2122,73.2265,15154.0
2015-10-28 13:20:00,102.44,102.45,102.34,102.34,17508.0,73.2193,73.2265,73.1479,73.1479,17508.0
2015-10-28 13:25:00,102.35,102.37,102.32,102.34,22420.0,73.155,73.1693,73.1336,73.1479,22420.0
2015-10-28 13:30:00,102.34,102.35,102.2,102.21,37473.0,73.1479,73.155,73.0478,73.0549,37473.0
2015-10-28 13:35:00,102.21,102.28,102.18,102.28,35751.0,73.0549,73.105,73.0335,73.105,35751.0
2015-10-28 13:40:00,102.28,102.36,102.27,102.33,23212.0,73.105,73.1622,73.0978,73.1407,23212.0
2015-10-28 13:45:00,102.35,102.46,102.33,102.46,18382.0,73.155,73.2336,73.1407,73.2336,18382.0
2015-10-28 13:50:00,102.46,102.51,102.43,102.51,19551.0,73.2336,73.2694,73.2122,73.2694,19551.0
2015-10-28 13:55:00,102.52,102.7,102.51,102.68,58351.0,73.2765,73.4052,73.2694,73.3909,58351.0
2015-10-28 14:00:00,102.67,102.67,102.05,102.17,47298.0,73.3837,73.3837,72.9406,73.0264,47298.0
2015-10-28 14:05:00,102.21,102.22,102.09,102.18,21725.0,73.0549,73.0621,72.9692,73.0335,21725.0
2015-10-28 14:10:00,102.16,102.17,101.77,101.91,64714.0,73.0192,73.0264,72.7405,72.8405,64714.0
2015-10-28 14:15:00,101.92,101.96,101.79,101.9,47320.0,72.8477,72.8763,72.7547,72.8334,47320.0
2015-10-28 14:20:00,101.91,102.24,101.88,102.2,40791.0,72.8405,73.0764,72.8191,73.0478,40791.0
2015-10-28 14:25:00,102.19,102.45,102.18,102.31,40554.0,73.0407,73.2265,73.0335,73.1264,40554.0
2015-10-28 14:30:00,102.3,102.31,102.08,102.08,30901.0,73.1193,73.1264,72.962,72.962,30901.0
2015-10-28 14:35:00,102.08,102.25,102.06,102.14,24823.0,72.962,73.0835,72.9477,73.0049,24823.0
2015-10-28 14:40:00,102.15,102.22,102.12,102.13,22940.0,73.0121,73.0621,72.9906,72.9978,22940.0
2015-10-28 14:45:00,102.11,102.25,102.07,102.14,26136.0,72.9835,73.0835,72.9549,73.0049,26136.0
2015-10-28 14:50:00,102.15,102.4,102.13,102.3,28051.0,73.0121,73.1907,72.9978,73.1193,28051.0
2015-10-28 14:55:00,102.28,102.29,102.16,102.18,16059.0,73.105,73.1121,73.0192,73.0335,16059.0
2015-10-28 15:00:00,102.2,102.32,102.17,102.3,36470.0,73.0478,73.1336,73.0264,73.1193,36470.0
2015-10-28 15:05:00,102.3,102.45,102.3,102.4,26327.0,73.1193,73.2265,73.1193,73.1907,26327.0
2015-10-28 15:10:00,102.39,102.39,102.24,102.29,39081.0,73.1836,73.1836,73.0764,73.1121,39081.0
2015-10-28 15:15:00,102.3,102.32,102.15,102.15,37909.0,73.1193,73.1336,73.0121,73.0121,37909.0
2015-10-28 15:20:00,102.16,102.25,102.13,102.25,53126.0,73.0192,73.0835,72.9978,73.0835,53126.0
2015-10-28 15:25:00,102.24,102.41,102.24,102.37,28017.0,73.0764,73.1979,73.0764,73.1693,28017.0
2015-10-28 15:30:00,102.37,102.55,102.37,102.43,63395.0,73.1693,73.298,73.1693,73.2122,63395.0
2015-10-28 15:35:00,102.42,102.63,102.4,102.62,44047.0,73.205,73.3551,73.1907,73.348,44047.0
2015-10-28 15:40:00,102.61,102.7,102.57,102.67,43541.0,73.3408,73.4052,73.3123,73.3837,43541.0
2015-10-28 15:45:00,102.69,102.78,102.61,102.62,94564.0,73.398,73.4624,73.3408,73.348,94564.0
2015-10-28 15:50:00,102.62,102.62,102.5,102.54,123172.0,73.348,73.348,73.2622,73.2908,123172.0
2015-10-28 15:55:00,102.55,102.68,102.5,102.63,204684.0,73.298,73.3909,73.2622,73.3551,204684.0
2015-10-29 09:30:00,102.77,102.83,102.51,102.6,43112.0,73.4552,73.4981,73.2694,73.3337,43112.0
2015-10-29 09:35:00,102.6,102.78,102.52,102.57,43364.0,73.3337,73.4624,73.2765,73.3123,43364.0
2015-10-29 09:40:00,102.58,102.71,102.5,102.61,35701.0,73.3194,73.4123,73.2622,73.3408,35701.0
2015-10-29 09:45:00,102.61,102.73,102.6,102.7,38296.0,73.3408,73.4266,73.3337,73.4052,38296.0
2015-10-29 09:50:00,102.72,102.74,102.53,102.62,42273.0,73.4195,73.4338,73.2837,73.348,42273.0
2015-10-29 09:55:00,102.62,102.69,102.58,102.59,31628.0,73.348,73.398,73.3194,73.3266,31628.0
2015-10-29 10:00:00,102.59,102.76,102.55,102.74,22223.0,73.3266,73.4481,73.298,73.4338,22223.0
2015-10-29 10:05:00,102.75,102.89,102.75,102.84,22969.0,73.4409,73.541,73.4409,73.5052,22969.0
2015-10-29 10:10:00,102.83,102.97,102.81,102.92,31721.0,73.4981,73.5982,73.4838,73.5624,31721.0
2015-10-29 10:15:00,102.93,102.99,102.81,102.9,50835.0,73.5696,73.6125,73.4838,73.5481,50835.0
2015-10-29 10:20:00,102.89,102.92,102.68,102.71,54797.0,73.541,73.5624,73.3909,73.4123,54797.0
2015-10-29 10:25:00,102.7,102.76,102.63,102.66,29867.0,73.4052,73.4481,73.3551,73.3766,29867.0
2015-10-29 10:30:00,102.66,102.82,102.64,102.8,28454.0,73.3766,73.4909,73.3623,73.4767,28454.0
2015-10-29 10:35:00,102.8,102.84,102.69,102.74,28828.0,73.4767,73.5052,73.398,73.4338,28828.0
2015-10-29 10:40:00,102.73,102.83,102.69,102.8,25280.0,73.4266,73.4981,73.398,73.4767,25280.0
2015-10-29 10:45:00,102.79,102.79,102.58,102.59,16858.0,73.4695,73.4695,73.3194,73.3266,16858.0
2015-10-29 10:50:00,102.58,102.59,102.48,102.51,30413.0,73.3194,73.3266,73.2479,73.2694,30413.0
2015-10-29 10:55:00,102.48,102.54,102.45,102.5,30796.0,73.2479,73.2908,73.2265,73.2622,30796.0
2015-10-29 11:00:00,102.48,102.51,102.43,102.48,13973.0,73.2479,73.2694,73.2122,73.2479,13973.0
2015-10-29 11:05:00,102.48,102.49,102.39,102.49,13840.0,73.2479,73.2551,73.1836,73.2551,13840.0
2015-10-29 11:10:00,102.48,102.52,102.44,102.47,10477.0,73.2479,73.2765,73.2193,73.2408,10477.0
2015-10-29 11:15:00,102.45,102.6,102.45,102.54,18355.0,73.2265,73.3337,73.2265,73.2908,18355.0
2015-10-29 11:20:00,102.54,102.55,102.46,102.48,24608.0,73.2908,73.298,73.2336,73.2479,24608.0
2015-10-29 11:25:00,102.46,102.6,102.42,102.56,42983.0,73.2336,73.3337,73.205,73.3051,42983.0
2015-10-29 11:30:00,102.57,102.58,102.5,102.57,21863.0,73.3123,73.3194,73.2622,73.3123,21863.0
2015-10-29 11:35:00,102.58,102.61,102.55,102.57,24133.0,73.3194,73.3408,73.298,73.3123,24133.0
2015-10-29 11:40:00,102.57,102.57,102.48,102.51,29072.0,73.3123,73.3123,73.2479,73.2694,29072.0
2015-10-29 11:45:00,102.52,102.59,102.5,102.5,14297.0,73.2765,73.3266,73.2622,73.2622,14297.0
2015-10-29 11:50:00,102.5,102.58,102.5,102.55,11888.0,73.2622,73.3194,73.2622,73.298,11888.0
2015-10-29 11:55:00,102.56,102.6,102.55,102.57,23544.0,73.3051,73.3337,73.298,73.3123,23544.0
2015-10-29 12:00:00,102.57,102.6,102.55,102.57,15178.0,73.3123,73.3337,73.298,73.3123,15178.0
2015-10-29 12:05:00,102.57,102.59,102.53,102.57,15007.0,73.3123,73.3266,73.2837,73.3123,15007.0
2015-10-29 12:10:00,102.58,102.61,102.51,102.53,13909.0,73.3194,73.3408,73.2694,73.2837,13909.0
2015-10-29 12:15:00,102.54,102.64,102.51,102.64,14657.0,73.2908,73.3623,73.2694,73.3623,14657.0
2015-10-29 12:20:00,102.64,102.64,102.55,102.56,10349.0,73.3623,73.3623,73.298,73.3051,10349.0
2015-10-29 12:25:00,102.56,102.72,102.55,102.72,25231.0,73.3051,73.4195,73.298,73.4195,25231.0
2015-10-29 12:30:00,102.72,102.75,102.69,102.74,17866.0,73.4195,73.4409,73.398,73.4338,17866.0
2015-10-29 12:35:00,102.75,102.81,102.75,102.8,11424.0,73.4409,73.4838,73.4409,73.4767,11424.0
2015-10-29 12:40:00,102.79,102.85,102.75,102.85,63583.0,73.4695,73.5124,73.4409,73.5124,63583.0
2015-10-29 12:45:00,102.85,102.91,102.85,102.9,10140.0,73.5124,73.5553,73.5124,73.5481,10140.0
2015-10-29 12:50:00,102.91,102.94,102.86,102.88,21271.0,73.5553,73.5767,73.5195,73.5338,21271.0
2015-10-29 12:55:00,102.89,102.91,102.81,102.88,15552.0,73.541,73.5553,73.4838,73.5338,15552.0
2015-10-29 13:00:00,102.88,102.91,102.86,102.87,16261.0,73.5338,73.5553,73.5195,73.5267,16261.0
2015-10-29 13:05:00,102.87,102.92,102.84,102.89,24201.0,73.5267,73.5624,73.5052,73.541,24201.0
2015-10-29 13:10:00,102.89,102.89,102.82,102.84,24390.0,73.541,73.541,73.4909,73.5052,24390.0
2015-10-29 13:15:00,102.84,102.97,102.84,102.97,7403.0,73.5052,73.5982,73.5052,73.5982,7403.0
2015-10-29 13:20:00,102.96,102.98,102.88,102.91,24749.0,73.591,73.6053,73.5338,73.5553,24749.0
2015-10-29 13:25:00,102.91,102.94,102.84,102.88,16768.0,73.5553,73.5767,73.5052,73.5338,16768.0
2015-10-29 13:30:00,102.89,102.89,102.75,102.8,35047.0,73.541,73.541,73.4409,73.4767,35047.0
2015-10-29 13:35:00,102.8,102.81,102.72,102.72,18886.0,73.4767,73.4838,73.4195,73.4195,18886.0
2015-10-29 13:40:00,102.72,102.74,102.65,102.67,20668.0,73.4195,73.4338,73.3694,73.3837,20668.0
2015-10-29 13:45:00,102.69,102.69,102.62,102.63,10268.0,73.398,73.398,73.348,73.3551,10268.0
2015-10-29 13:50:00,102.62,102.68,102.59,102.68,14069.0,73.348,73.3909,73.3266,73.3909,14069.0
2015-10-29 13:55:00,102.67,102.68,102.62,102.65,11426.0,73.3837,73.3909,73.348,73.3694,11426.0
2015-10-29 14:00:00,102.65,102.74,102.64,102.74,26006.0,73.3694,73.4338,73.3623,73.4338,26006.0
2015-10-29 14:05:00,102.74,102.78,102.71,102.71,27163.0,73.4338,73.4624,73.4123,73.4123,27163.0
2015-10-29 14:10:00,102.7,102.7,102.6,102.66,30142.0,73.4052,73.4052,73.3337,73.3766,30142.0
2015-10-29 14:15:00,102.66,102.71,102.66,102.68,16481.0,73.3766,73.4123,73.3766,73.3909,16481.0
2015-10-29 14:20:00,102.69,102.73,102.66,102.72,21441.0,73.398,73.4266,73.3766,73.4195,21441.0
2015-10-29 14:25:00,102.72,102.76,102.71,102.72,21141.0,73.4195,73.4481,73.4123,73.4195,21141.0
2015-10-29 14:30:00,102.72,102.73,102.68,102.7,24103.0,73.4195,73.4266,73.3909,73.4052,24103.0
2015-10-29 14:35:00,102.7,102.88,102.65,102.88,23398.0,73.4052,73.5338,73.3694,73.5338,23398.0
2015-10-29 14:40:00,102.89,102.99,102.88,102.94,18248.0,73.541,73.6125,73.5338,73.5767,18248.0
2015-10-29 14:45:00,102.94,102.97,102.9,102.92,12160.0,73.5767,73.5982,73.5481,73.5624,12160.0
2015-10-29 14:50:00,102.92,102.98,102.87,102.96,17447.0,73.5624,73.6053,73.5267,73.591,17447.0
2015-10-29 14:55:00,102.96,103.06,102.96,103.05,11700.0,73.591,73.6625,73.591,73.6553,11700.0
2015-10-29 15:00:00,103.07,103.07,102.97,102.97,18264.0,73.6696,73.6696,73.5982,73.5982,18264.0
2015-10-29 15:05:00,102.98,103.08,102.96,103.06,20218.0,73.6053,73.6768,73.591,73.6625,20218.0
2015-10-29 15:10:00,103.06,103.12,103.05,103.09,27090.0,73.6625,73.7054,73.6553,73.6839,27090.0
2015-10-29 15:15:00,103.09,103.3,103.09,103.29,25170.0,73.6839,73.834,73.6839,73.8269,25170.0
2015-10-29 15:20:00,103.3,103.33,103.28,103.28,26217.0,73.834,73.8555,73.8197,73.8197,26217.0
2015-10-29 15:25:00,103.28,103.35,103.25,103.31,24667.0,73.8197,73.8698,73.7983,73.8412,24667.0
2015-10-29 15:30:00,103.31,103.32,103.27,103.27,33836.0,73.8412,73.8483,73.8126,73.8126,33836.0
2015-10-29 15:35:00,103.27,103.44,103.27,103.44,40380.0,73.8126,73.9341,73.8126,73.9341,40380.0
2015-10-29 15:40:00,103.45,103.56,103.44,103.54,44135.0,73.9412,74.0199,73.9341,74.0056,44135.0
2015-10-29 15:45:00,103.54,103.59,103.53,103.59,95473.0,74.0056,74.0413,73.9984,74.0413,95473.0
2015-10-29 15:50:00,103.59,103.62,103.56,103.56,150993.0,74.0413,74.0627,74.0199,74.0199,150993.0
2015-10-29 15:55:00,103.56,103.56,103.43,103.48,114772.0,74.0199,74.0199,73.9269,73.9627,114772.0
2015-10-30 09:30:00,103.47,103.59,103.13,103.27,37400.0,73.9555,74.0413,73.7125,73.8126,37400.0
2015-10-30 09:35:00,103.27,103.45,103.18,103.18,24725.0,73.8126,73.9412,73.7483,73.7483,24725.0
2015-10-30 09:40:00,103.27,103.42,103.21,103.3,28266.0,73.8126,73.9198,73.7697,73.834,28266.0
2015-10-30 09:45:00,103.3,103.34,103.21,103.27,31915.0,73.834,73.8626,73.7697,73.8126,31915.0
2015-10-30 09:50:00,103.27,103.37,103.24,103.35,28873.0,73.8126,73.8841,73.7911,73.8698,28873.0
2015-10-30 09:55:00,103.36,103.36,103.17,103.27,29054.0,73.8769,73.8769,73.7411,73.8126,29054.0
2015-10-30 10:00:00,103.28,103.29,103.01,103.17,20732.0,73.8197,73.8269,73.6267,73.7411,20732.0
2015-10-30 10:05:00,103.16,103.16,103.05,103.09,16075.0,73.734,73.734,73.6553,73.6839,16075.0
2015-10-30 10:10:00,103.11,103.11,102.94,103.05,67377.0,73.6982,73.6982,73.5767,73.6553,67377.0
2015-10-30 10:15:00,103.05,103.22,102.97,103.21,18335.0,73.6553,73.7768,73.5982,73.7697,18335.0
2015-10-30 10:20:00,103.23,103.23,103.03,103.05,20979.0,73.784,73.784,73.641,73.6553,20979.0
2015-10-30 10:25:00,103.01,103.06,102.93,102.95,38615.0,73.6267,73.6625,73.5696,73.5839,38615.0
2015-10-30 10:30:00,102.97,103.14,102.96,103.13,20861.0,73.5982,73.7197,73.591,73.7125,20861.0
2015-10-30 10:35:00,103.13,103.17,103.11,103.15,18561.0,73.7125,73.7411,73.6982,73.7268,18561.0
2015-10-30 10:40:00,103.15,103.3,103.13,103.3,31276.0,73.7268,73.834,73.7125,73.834,31276.0
2015-10-30 10:45:00,103.31,103.32,103.15,103.15,24942.0,73.8412,73.8483,73.7268,73.7268,24942.0
2015-10-30 10:50:00,103.16,103.17,103.07,103.08,25539.0,73.734,73.7411,73.6696,73.6768,25539.0
2015-10-30 10:55:00,103.08,103.18,103.06,103.18,15849.0,73.6768,73.7483,73.6625,73.7483,15849.0
2015-10-30 11:00:00,103.18,103.19,103.13,103.19,13297.0,73.7483,73.7554,73.7125,73.7554,13297.0
2015-10-30 11:05:00,103.2,103.23,103.16,103.23,15091.0,73.7626,73.784,73.734,73.784,15091.0
2015-10-30 11:10:00,103.23,103.28,103.2,103.2,13358.0,73.784,73.8197,73.7626,73.7626,13358.0
2015-10-30 11:15:00,103.2,103.2,103.11,103.11,19351.0,73.7626,73.7626,73.6982,73.6982,19351.0
2015-10-30 11:20:00,103.11,103.14,103.09,103.14,28417.0,73.6982,73.7197,73.6839,73.7197,28417.0
2015-10-30 11:25:00,103.13,103.22,103.11,103.22,16967.0,73.7125,73.7768,73.6982,73.7768,16967.0
2015-10-30 11:30:00,103.23,103.42,103.23,103.4,35697.0,73.784,73.9198,73.784,73.9055,35697.0
2015-10-30 11:35:00,103.4,103.5,103.36,103.5,26888.0,73.9055,73.977,73.8769,73.977,26888.0
2015-10-30 11:40:00,103.5,103.59,103.49,103.56,30190.0,73.977,74.0413,73.9698,74.0199,30190.0
2015-10-30 11:45:00,103.56,103.62,103.55,103.6,18600.0,74.0199,74.0627,74.0127,74.0485,18600.0
2015-10-30 11:50:00,103.6,103.65,103.47,103.47,24707.0,74.0485,74.0842,73.9555,73.9555,24707.0
2015-10-30 11:55:00,103.47,103.51,103.43,103.46,18617.0,73.9555,73.9841,73.9269,73.9484,18617.0
2015-10-30 12:00:00,103.44,103.49,103.43,103.48,10979.0,73.9341,73.9698,73.9269,73.9627,10979.0
2015-10-30 12:05:00,103.48,103.52,103.46,103.5,10348.0,73.9627,73.9913,73.9484,73.977,10348.0
2015-10-30 12:10:00,103.51,103.59,103.51,103.52,18044.0,73.9841,74.0413,73.9841,73.9913,18044.0
2015-10-30 12:15:00,103.52,103.56,103.51,103.52,12587.0,73.9913,74.0199,73.9841,73.9913,12587.0
2015-10-30 12:20:00,103.53,103.53,103.48,103.49,9938.0,73.9984,73.9984,73.9627,73.9698,9938.0
2015-10-30 12:25:00,103.49,103.51,103.4,103.41,16267.0,73.9698,73.9841,73.9055,73.9127,16267.0
2015-10-30 12:30:00,103.42,103.5,103.42,103.5,7838.0,73.9198,73.977,73.9198,73.977,7838.0
2015-10-30 12:35:00,103.51,103.57,103.5,103.57,13179.0,73.9841,74.027,73.977,74.027,13179.0
2015-10-30 12:40:00,103.57,103.59,103.51,103.52,7800.0,74.027,74.0413,73.9841,73.9913,7800.0
2015-10-30 12:45:00,103.53,103.55,103.44,103.5,14739.0,73.9984,74.0127,73.9341,73.977,14739.0
2015-10-30 12:50:00,103.49,103.61,103.49,103.58,21535.0,73.9698,74.0556,73.9698,74.0342,21535.0
2015-10-30 12:55:00,103.57,103.66,103.57,103.6,20470.0,74.027,74.0913,74.027,74.0485,20470.0
2015-10-30 13:00:00,103.61,103.62,103.58,103.61,15602.0,74.0556,74.0627,74.0342,74.0556,15602.0
2015-10-30 13:05:00,103.61,103.62,103.56,103.61,22224.0,74.0556,74.0627,74.0199,74.0556,22224.0
2015-10-30 13:10:00,103.6,103.67,103.55,103.66,12060.0,74.0485,74.0985,74.0127,74.0913,12060.0
2015-10-30 13:15:00,103.67,103.69,103.66,103.67,9391.0,74.0985,74.1128,74.0913,74.0985,9391.0
2015-10-30 13:20:00,103.68,103.72,103.67,103.69,14932.0,74.1056,74.1342,74.0985,74.1128,14932.0
2015-10-30 13:25:00,103.69,103.77,103.69,103.74,13778.0,74.1128,74.17,74.1128,74.1485,13778.0
2015-10-30 13:30:00,103.73,103.73,103.66,103.66,13404.0,74.1414,74.1414,74.0913,74.0913,13404.0
2015-10-30 13:35:00,103.66,103.75,103.66,103.72,21576.0,74.0913,74.1557,74.0913,74.1342,21576.0
2015-10-30 13:40:00,103.71,103.73,103.61,103.61,13657.0,74.1271,74.1414,74.0556,74.0556,13657.0
2015-10-30 13:45:00,103.61,103.71,103.6,103.68,20004.0,74.0556,74.1271,74.0485,74.1056,20004.0
2015-10-30 13:50:00,103.67,103.68,103.61,103.63,12686.0,74.0985,74.1056,74.0556,74.0699,12686.0
2015-10-30 13:55:00,103.63,103.69,103.63,103.68,13516.0,74.0699,74.1128,74.0699,74.1056,13516.0
2015-10-30 14:00:00,103.68,103.75,103.64,103.73,15319.0,74.1056,74.1557,74.077,74.1414,15319.0
2015-10-30 14:05:00,103.73,103.73,103.6,103.61,8488.0,74.1414,74.1414,74.0485,74.0556,8488.0
2015-10-30 14:10:00,103.6,103.71,103.6,103.71,22391.0,74.0485,74.1271,74.0485,74.1271,22391.0
2015-10-30 14:15:00,103.71,103.76,103.7,103.75,14134.0,74.1271,74.1628,74.1199,74.1557,14134.0
2015-10-30 14:20:00,103.75,103.75,103.65,103.7,27270.0,74.1557,74.1557,74.0842,74.1199,27270.0
2015-10-30 14:25:00,103.69,103.7,103.58,103.64,33470.0,74.1128,74.1199,74.0342,74.077,33470.0
2015-10-30 14:30:00,103.62,103.69,103.62,103.68,17741.0,74.0627,74.1128,74.0627,74.1056,17741.0
2015-10-30 14:35:00,103.67,103.69,103.65,103.65,25062.0,74.0985,74.1128,74.0842,74.0842,25062.0
2015-10-30 14:40:00,103.65,103.66,103.6,103.61,12601.0,74.0842,74.0913,74.0485,74.0556,12601.0
2015-10-30 14:45:00,103.61,103.62,103.5,103.51,42283.0,74.0556,74.0627,73.977,73.9841,42283.0
2015-10-30 14:50:00,103.5,103.53,103.48,103.52,23554.0,73.977,73.9984,73.9627,73.9913,23554.0
2015-10-30 14:55:00,103.51,103.51,103.39,103.4,35567.0,73.9841,73.9841,73.8984,73.9055,35567.0
2015-10-30 15:00:00,103.4,103.4,103.3,103.38,31954.0,73.9055,73.9055,73.834,73.8912,31954.0
2015-10-30 15:05:00,103.37,103.4,103.31,103.37,30350.0,73.8841,73.9055,73.8412,73.8841,30350.0
2015-10-30 15:10:00,103.37,103.38,103.3,103.33,53472.0,73.8841,73.8912,73.834,73.8555,53472.0
2015-10-30 15:15:00,103.33,103.46,103.32,103.42,43273.0,73.8555,73.9484,73.8483,73.9198,43273.0
2015-10-30 15:20:00,103.42,103.47,103.39,103.43,51993.0,73.9198,73.9555,73.8984,73.9269,51993.0
2015-10-30 15:25:00,103.42,103.42,103.29,103.31,48501.0,73.9198,73.9198,73.8269,73.8412,48501.0
2015-10-30 15:30:00,103.3,103.34,103.22,103.33,76860.0,73.834,73.8626,73.7768,73.8555,76860.0
2015-10-30 15:35:00,103.33,103.33,103.26,103.3,53868.0,73.8555,73.8555,73.8054,73.834,53868.0
2015-10-30 15:40:00,103.3,103.4,103.28,103.29,79808.0,73.834,73.9055,73.8197,73.8269,79808.0
2015-10-30 15:45:00,103.29,103.42,103.29,103.4,90296.0,73.8269,73.9198,73.8269,73.9055,90296.0
2015-10-30 15:50:00,103.4,103.4,103.23,103.24,90007.0,73.9055,73.9055,73.784,73.7911,90007.0
2015-10-30 15:55:00,103.24,103.24,103.03,103.04,242027.0,73.7911,73.7911,73.641,73.6482,242027.0
2015-11-02 09:30:00,103.01,103.72,103.0,103.69,46783.0,73.6267,74.1342,73.6196,74.1128,46783.0
2015-11-02 09:35:00,103.67,103.7,103.51,103.63,30370.0,74.0985,74.1199,73.9841,74.0699,30370.0
2015-11-02 09:40:00,103.67,103.78,103.57,103.75,36995.0,74.0985,74.1771,74.027,74.1557,36995.0
2015-11-02 09:45:00,103.71,103.9,103.69,103.8,27784.0,74.1271,74.2629,74.1128,74.1914,27784.0
2015-11-02 09:50:00,103.81,103.85,103.61,103.74,26284.0,74.1986,74.2271,74.0556,74.1485,26284.0
2015-11-02 09:55:00,103.75,103.87,103.7,103.82,26607.0,74.1557,74.2414,74.1199,74.2057,26607.0
2015-11-02 10:00:00,103.82,103.87,103.57,103.57,31132.0,74.2057,74.2414,74.027,74.027,31132.0
2015-11-02 10:05:00,103.59,103.61,103.52,103.54,13828.0,74.0413,74.0556,73.9913,74.0056,13828.0
2015-11-02 10:10:00,103.53,103.59,103.46,103.57,37672.0,73.9984,74.0413,73.9484,74.027,37672.0
2015-11-02 10:15:00,103.56,103.83,103.53,103.82,33289.0,74.0199,74.2128,73.9984,74.2057,33289.0
2015-11-02 10:20:00,103.82,103.97,103.82,103.9,28842.0,74.2057,74.3129,74.2057,74.2629,28842.0
2015-11-02 10:25:00,103.91,103.93,103.72,103.74,27899.0,74.27,74.2843,74.1342,74.1485,27899.0
2015-11-02 10:30:00,103.74,103.89,103.74,103.89,43592.0,74.1485,74.2557,74.1485,74.2557,43592.0
2015-11-02 10:35:00,103.89,103.9,103.84,103.89,12390.0,74.2557,74.2629,74.22,74.2557,12390.0
2015-11-02 10:40:00,103.88,103.89,103.7,103.73,22207.0,74.2486,74.2557,74.1199,74.1414,22207.0
2015-11-02 10:45:00,103.73,103.77,103.69,103.77,17502.0,74.1414,74.17,74.1128,74.17,17502.0
2015-11-02 10:50:00,103.76,103.81,103.74,103.81,8418.0,74.1628,74.1986,74.1485,74.1986,8418.0
2015-11-02 10:55:00,103.8,103.88,103.78,103.88,22476.0,74.1914,74.2486,74.1771,74.2486,22476.0
2015-11-02 11:00:00,103.87,103.89,103.77,103.8,15792.0,74.2414,74.2557,74.17,74.1914,15792.0
2015-11-02 11:05:00,103.8,103.93,103.79,103.89,21630.0,74.1914,74.2843,74.1843,74.2557,21630.0
2015-11-02 11:10:00,103.88,103.94,103.86,103.88,11529.0,74.2486,74.2915,74.2343,74.2486,11529.0
2015-11-02 11:15:00,103.88,103.9,103.85,103.88,16866.0,74.2486,74.2629,74.2271,74.2486,16866.0
2015-11-02 11:20:00,103.88,103.88,103.78,103.8,12667.0,74.2486,74.2486,74.1771,74.1914,12667.0
2015-11-02 11:25:00,103.79,103.83,103.77,103.81,8384.0,74.1843,74.2128,74.17,74.1986,8384.0
2015-11-02 11:30:00,103.81,103.84,103.79,103.84,8858.0,74.1986,74.22,74.1843,74.22,8858.0
2015-11-02 11:35:00,103.84,103.84,103.77,103.78,13387.0,74.22,74.22,74.17,74.1771,13387.0
2015-11-02 11:40:00,103.79,103.79,103.73,103.75,8800.0,74.1843,74.1843,74.1414,74.1557,8800.0
2015-11-02 11:45:00,103.75,103.77,103.74,103.74,10537.0,74.1557,74.17,74.1485,74.1485,10537.0
2015-11-02 11:50:00,103.75,103.77,103.74,103.75,8507.0,74.1557,74.17,74.1485,74.1557,8507.0
2015-11-02 11:55:00,103.75,103.81,103.74,103.81,12812.0,74.1557,74.1986,74.1485,74.1986,12812.0
2015-11-02 12:00:00,103.81,103.88,103.8,103.88,7850.0,74.1986,74.2486,74.1914,74.2486,7850.0
2015-11-02 12:05:00,103.88,103.9,103.84,103.87,11211.0,74.2486,74.2629,74.22,74.2414,11211.0
2015-11-02 12:10:00,103.86,103.9,103.86,103.89,11283.0,74.2343,74.2629,74.2343,74.2557,11283.0
2015-11-02 12:15:00,103.88,103.9,103.85,103.89,19405.0,74.2486,74.2629,74.2271,74.2557,19405.0
2015-11-02 12:20:00,103.9,103.92,103.88,103.89,6952.0,74.2629,74.2772,74.2486,74.2557,6952.0
2015-11-02 12:25:00,103.89,103.93,103.88,103.92,6464.0,74.2557,74.2843,74.2486,74.2772,6464.0
2015-11-02 12:30:00,103.92,103.93,103.86,103.87,8249.0,74.2772,74.2843,74.2343,74.2414,8249.0
2015-11-02 12:35:00,103.87,103.89,103.83,103.86,10881.0,74.2414,74.2557,74.2128,74.2343,10881.0
2015-11-02 12:40:00,103.86,103.86,103.81,103.82,10433.0,74.2343,74.2343,74.1986,74.2057,10433.0
2015-11-02 12:45:00,103.82,103.85,103.81,103.82,12898.0,74.2057,74.2271,74.1986,74.2057,12898.0
2015-11-02 12:50:00,103.81,103.85,103.81,103.84,4996.0,74.1986,74.2271,74.1986,74.22,4996.0
2015-11-02 12:55:00,103.84,103.95,103.84,103.93,15411.0,74.22,74.2986,74.22,74.2843,15411.0
2015-11-02 13:00:00,103.93,103.99,103.93,103.98,9164.0,74.2843,74.3272,74.2843,74.3201,9164.0
2015-11-02 13:05:00,103.98,104.05,103.97,104.05,18982.0,74.3201,74.3701,74.3129,74.3701,18982.0
2015-11-02 13:10:00,104.04,104.11,104.04,104.07,17405.0,74.3629,74.413,74.3629,74.3844,17405.0
2015-11-02 13:15:00,104.07,104.14,104.05,104.13,13318.0,74.3844,74.4344,74.3701,74.4273,13318.0
2015-11-02 13:20:00,104.15,104.2,104.13,104.18,15289.0,74.4416,74.4773,74.4273,74.463,15289.0
2015-11-02 13:25:00,104.18,104.23,104.17,104.23,12818.0,74.463,74.4987,74.4559,74.4987,12818.0
2015-11-02 13:30:00,104.23,104.3,104.22,104.3,16471.0,74.4987,74.5488,74.4916,74.5488,16471.0
2015-11-02 13:35:00,104.3,104.3,104.25,104.25,20613.0,74.5488,74.5488,74.513,74.513,20613.0
2015-11-02 13:40:00,104.26,104.27,104.22,104.25,25562.0,74.5202,74.5273,74.4916,74.513,25562.0
2015-11-02 13:45:00,104.26,104.28,104.24,104.28,21491.0,74.5202,74.5345,74.5059,74.5345,21491.0
2015-11-02 13:50:00,104.27,104.32,104.26,104.32,20100.0,74.5273,74.5631,74.5202,74.5631,20100.0
2015-11-02 13:55:00,104.32,104.4,104.31,104.39,14603.0,74.5631,74.6203,74.5559,74.6131,14603.0
2015-11-02 14:00:00,104.39,104.43,104.34,104.36,15824.0,74.6131,74.6417,74.5774,74.5917,15824.0
2015-11-02 14:05:00,104.37,104.44,104.32,104.32,21025.0,74.5988,74.6488,74.5631,74.5631,21025.0
2015-11-02 14:10:00,104.33,104.36,104.28,104.28,18370.0,74.5702,74.5917,74.5345,74.5345,18370.0
2015-11-02 14:15:00,104.27,104.29,104.24,104.28,13682.0,74.5273,74.5416,74.5059,74.5345,13682.0
2015-11-02 14:20:00,104.28,104.35,104.28,104.34,23887.0,74.5345,74.5845,74.5345,74.5774,23887.0
2015-11-02 14:25:00,104.35,104.4,104.35,104.39,24127.0,74.5845,74.6203,74.5845,74.6131,24127.0
2015-11-02 14:30:00,104.4,104.42,104.34,104.36,21045.0,74.6203,74.6346,74.5774,74.5917,21045.0
2015-11-02 14:35:00,104.36,104.41,104.34,104.34,24385.0,74.5917,74.6274,74.5774,74.5774,24385.0
2015-11-02 14:40:00,104.34,104.45,104.34,104.42,17113.0,74.5774,74.656,74.5774,74.6346,17113.0
2015-11-02 14:45:00,104.42,104.44,104.37,104.43,20342.0,74.6346,74.6488,74.5988,74.6417,20342.0
2015-11-02 14:50:00,104.43,104.57,104.39,104.57,49166.0,74.6417,74.7418,74.6131,74.7418,49166.0
2015-11-02 14:55:00,104.57,104.66,104.57,104.62,35163.0,74.7418,74.8061,74.7418,74.7775,35163.0
2015-11-02 15:00:00,104.62,104.64,104.52,104.57,27457.0,74.7775,74.7918,74.706,74.7418,27457.0
2015-11-02 15:05:00,104.57,104.58,104.43,104.47,26402.0,74.7418,74.7489,74.6417,74.6703,26402.0
2015-11-02 15:10:00,104.48,104.57,104.47,104.56,33367.0,74.6774,74.7418,74.6703,74.7346,33367.0
2015-11-02 15:15:00,104.55,104.57,104.54,104.57,20772.0,74.7275,74.7418,74.7203,74.7418,20772.0
2015-11-02 15:20:00,104.57,104.72,104.57,104.61,64258.0,74.7418,74.849,74.7418,74.7704,64258.0
2015-11-02 15:25:00,104.62,104.73,104.56,104.64,40510.0,74.7775,74.8561,74.7346,74.7918,40510.0
2015-11-02 15:30:00,104.65,104.68,104.63,104.64,42135.0,74.7989,74.8204,74.7846,74.7918,42135.0
2015-11-02 15:35:00,104.64,104.64,104.55,104.58,33657.0,74.7918,74.7918,74.7275,74.7489,33657.0
2015-11-02 15:40:00,104.59,104.68,104.58,104.68,41740.0,74.7561,74.8204,74.7489,74.8204,41740.0
2015-11-02 15:45:00,104.67,104.68,104.59,104.61,72501.0,74.8132,74.8204,74.7561,74.7704,72501.0
2015-11-02 15:50:00,104.62,104.69,104.61,104.65,96259.0,74.7775,74.8275,74.7704,74.7989,96259.0
2015-11-02 15:55:00,104.66,104.71,104.55,104.58,219892.0,74.8061,74.8418,74.7275,74.7489,219892.0
2015-11-03 09:30:00,104.28,104.43,103.83,104.43,110862.0,74.5345,74.6417,74.2128,74.6417,110862.0
2015-11-03 09:35:00,104.43,104.56,104.11,104.31,38158.0,74.6417,74.7346,74.413,74.5559,38158.0
2015-11-03 09:40:00,104.31,104.44,104.03,104.26,47278.0,74.5559,74.6488,74.3558,74.5202,47278.0
2015-11-03 09:45:00,104.28,104.28,104.01,104.01,20595.0,74.5345,74.5345,74.3415,74.3415,20595.0
2015-11-03 09:50:00,104.01,104.06,103.91,103.98,42122.0,74.3415,74.3772,74.27,74.3201,42122.0
2015-11-03 09:55:00,103.96,103.98,103.72,103.92,72808.0,74.3058,74.3201,74.1342,74.2772,72808.0
2015-11-03 10:00:00,103.93,104.12,103.9,104.11,41625.0,74.2843,74.4201,74.2629,74.413,41625.0
2015-11-03 10:05:00,104.12,104.13,103.98,104.02,24935.0,74.4201,74.4273,74.3201,74.3486,24935.0
2015-11-03 10:10:00,104.02,104.14,104.0,104.11,21678.0,74.3486,74.4344,74.3344,74.413,21678.0
2015-11-03 10:15:00,104.11,104.15,104.01,104.09,15798.0,74.413,74.4416,74.3415,74.3987,15798.0
2015-11-03 10:20:00,104.09,104.28,104.05,104.2,33611.0,74.3987,74.5345,74.3701,74.4773,33611.0
2015-11-03 10:25:00,104.21,104.27,104.15,104.25,34991.0,74.4845,74.5273,74.4416,74.513,34991.0
2015-11-03 10:30:00,104.24,104.28,104.18,104.21,19350.0,74.5059,74.5345,74.463,74.4845,19350.0
2015-11-03 10:35:00,104.22,104.35,104.21,104.32,22186.0,74.4916,74.5845,74.4845,74.5631,22186.0
2015-11-03 10:40:00,104.32,104.53,104.31,104.53,24165.0,74.5631,74.7132,74.5559,74.7132,24165.0
2015-11-03 10:45:00,104.52,104.54,104.39,104.41,14653.0,74.706,74.7203,74.6131,74.6274,14653.0
2015-11-03 10:50:00,104.42,104.52,104.42,104.5,16209.0,74.6346,74.706,74.6346,74.6917,16209.0
2015-11-03 10:55:00,104.49,104.5,104.45,104.45,17591.0,74.6846,74.6917,74.656,74.656,17591.0
2015-11-03 11:00:00,104.45,104.47,104.37,104.4,18076.0,74.656,74.6703,74.5988,74.6203,18076.0
2015-11-03 11:05:00,104.41,104.45,104.4,104.41,25610.0,74.6274,74.656,74.6203,74.6274,25610.0
2015-11-03 11:10:00,104.4,104.42,104.33,104.35,19545.0,74.6203,74.6346,74.5702,74.5845,19545.0
2015-11-03 11:15:00,104.34,104.43,104.33,104.43,16351.0,74.5774,74.6417,74.5702,74.6417,16351.0
2015-11-03 11:20:00,104.42,104.43,104.36,104.41,18337.0,74.6346,74.6417,74.5917,74.6274,18337.0
2015-11-03 11:25:00,104.4,104.49,104.39,104.39,24069.0,74.6203,74.6846,74.6131,74.6131,24069.0
2015-11-03 11:30:00,104.39,104.46,104.33,104.46,18302.0,74.6131,74.6631,74.5702,74.6631,18302.0
2015-11-03 11:35:00,104.46,104.52,104.41,104.51,13757.0,74.6631,74.706,74.6274,74.6989,13757.0
2015-11-03 11:40:00,104.52,104.57,104.48,104.55,14666.0,74.706,74.7418,74.6774,74.7275,14666.0
2015-11-03 11:45:00,104.57,104.59,104.51,104.53,21532.0,74.7418,74.7561,74.6989,74.7132,21532.0
2015-11-03 11:50:00,104.52,104.58,104.51,104.55,17854.0,74.706,74.7489,74.6989,74.7275,17854.0
2015-11-03 11:55:00,104.55,104.64,104.53,104.59,14150.0,74.7275,74.7918,74.7132,74.7561,14150.0
2015-11-03 12:00:00,104.57,104.61,104.51,104.56,23664.0,74.7418,74.7704,74.6989,74.7346,23664.0
2015-11-03 12:05:00,104.55,104.61,104.52,104.56,11353.0,74.7275,74.7704,74.706,74.7346,11353.0
2015-11-03 12:10:00,104.56,104.57,104.46,104.46,15248.0,74.7346,74.7418,74.6631,74.6631,15248.0
2015-11-03 12:15:00,104.45,104.48,104.42,104.44,8484.0,74.656,74.6774,74.6346,74.6488,8484.0
2015-11-03 12:20:00,104.44,104.5,104.43,104.49,5190.0,74.6488,74.6917,74.6417,74.6846,5190.0
2015-11-03 12:25:00,104.5,104.55,104.49,104.55,9418.0,74.6917,74.7275,74.6846,74.7275,9418.0
2015-11-03 12:30:00,104.55,104.61,104.54,104.55,11247.0,74.7275,74.7704,74.7203,74.7275,11247.0
2015-11-03 12:35:00,104.56,104.61,104.53,104.55,10007.0,74.7346,74.7704,74.7132,74.7275,10007.0
2015-11-03 12:40:00,104.56,104.56,104.47,104.48,12099.0,74.7346,74.7346,74.6703,74.6774,12099.0
2015-11-03 12:45:00,104.47,104.53,104.47,104.5,8559.0,74.6703,74.7132,74.6703,74.6917,8559.0
2015-11-03 12:50:00,104.51,104.57,104.48,104.56,7800.0,74.6989,74.7418,74.6774,74.7346,7800.0
2015-11-03 12:55:00,104.57,104.64,104.56,104.61,13341.0,74.7418,74.7918,74.7346,74.7704,13341.0
2015-11-03 13:00:00,104.61,104.66,104.6,104.66,12516.0,74.7704,74.8061,74.7632,74.8061,12516.0
2015-11-03 13:05:00,104.66,104.67,104.59,104.63,16639.0,74.8061,74.8132,74.7561,74.7846,16639.0
2015-11-03 13:10:00,104.63,104.66,104.6,104.64,18975.0,74.7846,74.8061,74.7632,74.7918,18975.0
2015-11-03 13:15:00,104.64,104.66,104.62,104.65,13596.0,74.7918,74.8061,74.7775,74.7989,13596.0
2015-11-03 13:20:00,104.65,104.7,104.64,104.68,33152.0,74.7989,74.8347,74.7918,74.8204,33152.0
2015-11-03 13:25:00,104.67,104.71,104.67,104.71,18834.0,74.8132,74.8418,74.8132,74.8418,18834.0
2015-11-03 13:30:00,104.71,104.75,104.68,104.7,18309.0,74.8418,74.8704,74.8204,74.8347,18309.0
2015-11-03 13:35:00,104.7,104.73,104.66,104.7,18211.0,74.8347,74.8561,74.8061,74.8347,18211.0
2015-11-03 13:40:00,104.7,104.81,104.7,104.8,22105.0,74.8347,74.9133,74.8347,74.9062,22105.0
2015-11-03 13:45:00,104.78,104.82,104.78,104.8,18972.0,74.8919,74.9205,74.8919,74.9062,18972.0
2015-11-03 13:50:00,104.8,104.81,104.78,104.8,16653.0,74.9062,74.9133,74.8919,74.9062,16653.0
2015-11-03 13:55:00,104.79,104.82,104.76,104.78,33438.0,74.899,74.9205,74.8776,74.8919,33438.0
2015-11-03 14:00:00,104.77,104.8,104.76,104.79,28939.0,74.8847,74.9062,74.8776,74.899,28939.0
2015-11-03 14:05:00,104.8,104.91,104.79,104.89,32432.0,74.9062,74.9848,74.899,74.9705,32432.0
2015-11-03 14:10:00,104.89,104.99,104.87,104.97,16884.0,74.9705,75.042,74.9562,75.0277,16884.0
2015-11-03 14:15:00,104.96,104.97,104.92,104.93,11617.0,75.0205,75.0277,74.9919,74.9991,11617.0
2015-11-03 14:20:00,104.93,104.94,104.84,104.84,18479.0,74.9991,75.0062,74.9347,74.9347,18479.0
2015-11-03 14:25:00,104.85,104.95,104.84,104.93,16515.0,74.9419,75.0134,74.9347,74.9991,16515.0
2015-11-03 14:30:00,104.94,104.97,104.92,104.94,19583.0,75.0062,75.0277,74.9919,75.0062,19583.0
2015-11-03 14:35:00,104.95,104.95,104.85,104.86,15197.0,75.0134,75.0134,74.9419,74.949,15197.0
2015-11-03 14:40:00,104.85,104.85,104.79,104.81,21112.0,74.9419,74.9419,74.899,74.9133,21112.0
2015-11-03 14:45:00,104.82,104.83,104.78,104.83,28050.0,74.9205,74.9276,74.8919,74.9276,28050.0
2015-11-03 14:50:00,104.83,104.87,104.79,104.8,26654.0,74.9276,74.9562,74.899,74.9062,26654.0
2015-11-03 14:55:00,104.79,104.84,104.77,104.84,26773.0,74.899,74.9347,74.8847,74.9347,26773.0
2015-11-03 15:00:00,104.84,104.84,104.76,104.79,31802.0,74.9347,74.9347,74.8776,74.899,31802.0
2015-11-03 15:05:00,104.8,104.86,104.79,104.82,46114.0,74.9062,74.949,74.899,74.9205,46114.0
2015-11-03 15:10:00,104.82,104.97,104.82,104.97,55312.0,74.9205,75.0277,74.9205,75.0277,55312.0
2015-11-03 15:15:00,104.96,105.03,104.96,105.03,60384.0,75.0205,75.0706,75.0205,75.0706,60384.0
2015-11-03 15:20:00,105.02,105.04,104.93,104.95,48899.0,75.0634,75.0777,74.9991,75.0134,48899.0
2015-11-03 15:25:00,104.95,104.97,104.8,104.8,33252.0,75.0134,75.0277,74.9062,74.9062,33252.0
2015-11-03 15:30:00,104.81,104.82,104.72,104.74,44918.0,74.9133,74.9205,74.849,74.8633,44918.0
2015-11-03 15:35:00,104.75,104.79,104.66,104.7,42421.0,74.8704,74.899,74.8061,74.8347,42421.0
2015-11-03 15:40:00,104.7,104.7,104.5,104.55,97615.0,74.8347,74.8347,74.6917,74.7275,97615.0
2015-11-03 15:45:00,104.55,104.59,104.5,104.54,147201.0,74.7275,74.7561,74.6917,74.7203,147201.0
2015-11-03 15:50:00,104.54,104.55,104.49,104.49,94187.0,74.7203,74.7275,74.6846,74.6846,94187.0
2015-11-03 15:55:00,104.49,104.5,104.44,104.49,170239.0,74.6846,74.6917,74.6488,74.6846,170239.0
2015-11-04 09:30:00,104.64,104.76,104.38,104.62,47657.0,74.7918,74.8776,74.606,74.7775,47657.0
2015-11-04 09:35:00,104.61,104.62,104.29,104.36,28310.0,74.7704,74.7775,74.5416,74.5917,28310.0
2015-11-04 09:40:00,104.37,104.44,104.34,104.37,26487.0,74.5988,74.6488,74.5774,74.5988,26487.0
2015-11-04 09:45:00,104.37,104.41,104.3,104.34,65289.0,74.5988,74.6274,74.5488,74.5774,65289.0
2015-11-04 09:50:00,104.34,104.46,104.32,104.38,41104.0,74.5774,74.6631,74.5631,74.606,41104.0
2015-11-04 09:55:00,104.4,104.4,104.22,104.25,26178.0,74.6203,74.6203,74.4916,74.513,26178.0
2015-11-04 10:00:00,104.26,104.32,104.14,104.2,28333.0,74.5202,74.5631,74.4344,74.4773,28333.0
2015-11-04 10:05:00,104.2,104.29,104.15,104.29,33844.0,74.4773,74.5416,74.4416,74.5416,33844.0
2015-11-04 10:10:00,104.28,104.29,104.2,104.26,19426.0,74.5345,74.5416,74.4773,74.5202,19426.0
2015-11-04 10:15:00,104.25,104.3,104.23,104.3,23863.0,74.513,74.5488,74.4987,74.5488,23863.0
2015-11-04 10:20:00,104.29,104.42,104.29,104.33,20443.0,74.5416,74.6346,74.5416,74.5702,20443.0
2015-11-04 10:25:00,104.35,104.39,104.28,104.3,17436.0,74.5845,74.6131,74.5345,74.5488,17436.0
2015-11-04 10:30:00,104.31,104.42,104.24,104.42,22458.0,74.5559,74.6346,74.5059,74.6346,22458.0
2015-11-04 10:35:00,104.41,104.5,104.41,104.44,30435.0,74.6274,74.6917,74.6274,74.6488,30435.0
2015-11-04 10:40:00,104.45,104.45,104.3,104.35,31962.0,74.656,74.656,74.5488,74.5845,31962.0
2015-11-04 10:45:00,104.37,104.39,104.34,104.39,21550.0,74.5988,74.6131,74.5774,74.6131,21550.0
2015-11-04 10:50:00,104.38,104.41,104.3,104.31,20373.0,74.606,74.6274,74.5488,74.5559,20373.0
2015-11-04 10:55:00,104.3,104.37,104.21,104.37,18547.0,74.5488,74.5988,74.4845,74.5988,18547.0
2015-11-04 11:00:00,104.37,104.37,104.29,104.31,28241.0,74.5988,74.5988,74.5416,74.5559,28241.0
2015-11-04 11:05:00,104.3,104.32,104.23,104.27,47979.0,74.5488,74.5631,74.4987,74.5273,47979.0
2015-11-04 11:10:00,104.25,104.32,104.25,104.3,18866.0,74.513,74.5631,74.513,74.5488,18866.0
2015-11-04 11:15:00,104.3,104.39,104.3,104.34,22101.0,74.5488,74.6131,74.5488,74.5774,22101.0
2015-11-04 11:20:00,104.34,104.39,104.32,104.32,23030.0,74.5774,74.6131,74.5631,74.5631,23030.0
2015-11-04 11:25:00,104.32,104.33,104.25,104.29,25000.0,74.5631,74.5702,74.513,74.5416,25000.0
2015-11-04 11:30:00,104.28,104.34,104.21,104.23,20070.0,74.5345,74.5774,74.4845,74.4987,20070.0
2015-11-04 11:35:00,104.23,104.23,104.13,104.18,23515.0,74.4987,74.4987,74.4273,74.463,23515.0
2015-11-04 11:40:00,104.17,104.18,104.05,104.05,38987.0,74.4559,74.463,74.3701,74.3701,38987.0
2015-11-04 11:45:00,104.05,104.06,103.98,104.05,19506.0,74.3701,74.3772,74.3201,74.3701,19506.0
2015-11-04 11:50:00,104.04,104.06,103.96,103.97,17198.0,74.3629,74.3772,74.3058,74.3129,17198.0
2015-11-04 11:55:00,103.96,103.97,103.91,103.95,14840.0,74.3058,74.3129,74.27,74.2986,14840.0
2015-11-04 12:00:00,103.95,103.97,103.89,103.97,23442.0,74.2986,74.3129,74.2557,74.3129,23442.0
2015-11-04 12:05:00,103.96,104.01,103.93,104.01,20292.0,74.3058,74.3415,74.2843,74.3415,20292.0
2015-11-04 12:10:00,104.01,104.07,103.97,104.07,17499.0,74.3415,74.3844,74.3129,74.3844,17499.0
2015-11-04 12:15:00,104.08,104.09,104.02,104.02,21835.0,74.3915,74.3987,74.3486,74.3486,21835.0
2015-11-04 12:20:00,104.01,104.06,103.99,104.05,19655.0,74.3415,74.3772,74.3272,74.3701,19655.0
2015-11-04 12:25:00,104.04,104.06,103.98,103.98,20467.0,74.3629,74.3772,74.3201,74.3201,20467.0
2015-11-04 12:30:00,103.98,104.02,103.89,103.9,22905.0,74.3201,74.3486,74.2557,74.2629,22905.0
2015-11-04 12:35:00,103.91,103.96,103.9,103.96,9637.0,74.27,74.3058,74.2629,74.3058,9637.0
2015-11-04 12:40:00,103.95,103.99,103.92,103.97,17624.0,74.2986,74.3272,74.2772,74.3129,17624.0
2015-11-04 12:45:00,103.97,104.02,103.96,103.99,11632.0,74.3129,74.3486,74.3058,74.3272,11632.0
2015-11-04 12:50:00,103.99,104.03,103.98,104.03,21086.0,74.3272,74.3558,74.3201,74.3558,21086.0
2015-11-04 12:55:00,104.02,104.06,104.0,104.06,19473.0,74.3486,74.3772,74.3344,74.3772,19473.0
2015-11-04 13:00:00,104.06,104.08,103.83,103.85,18709.0,74.3772,74.3915,74.2128,74.2271,18709.0
2015-11-04 13:05:00,103.83,103.84,103.73,103.75,13687.0,74.2128,74.22,74.1414,74.1557,13687.0
2015-11-04 13:10:00,103.73,103.82,103.72,103.79,18504.0,74.1414,74.2057,74.1342,74.1843,18504.0
2015-11-04 13:15:00,103.8,103.82,103.76,103.76,19830.0,74.1914,74.2057,74.1628,74.1628,19830.0
2015-11-04 13:20:00,103.76,103.77,103.73,103.75,26838.0,74.1628,74.17,74.1414,74.1557,26838.0
2015-11-04 13:25:00,103.75,103.76,103.73,103.75,18783.0,74.1557,74.1628,74.1414,74.1557,18783.0
2015-11-04 13:30:00,103.76,103.81,103.73,103.8,22360.0,74.1628,74.1986,74.1414,74.1914,22360.0
2015-11-04 13:35:00,103.8,103.89,103.8,103.87,15729.0,74.1914,74.2557,74.1914,74.2414,15729.0
2015-11-04 13:40:00,103.87,103.9,103.84,103.87,19783.0,74.2414,74.2629,74.22,74.2414,19783.0
2015-11-04 13:45:00,103.87,103.87,103.74,103.75,34143.0,74.2414,74.2414,74.1485,74.1557,34143.0
2015-11-04 13:50:00,103.76,103.77,103.73,103.76,23056.0,74.1628,74.17,74.1414,74.1628,23056.0
2015-11-04 13:55:00,103.75,103.77,103.73,103.75,21071.0,74.1557,74.17,74.1414,74.1557,21071.0
2015-11-04 14:00:00,103.75,103.83,103.75,103.83,25751.0,74.1557,74.2128,74.1557,74.2128,25751.0
2015-11-04 14:05:00,103.83,103.9,103.82,103.9,23869.0,74.2128,74.2629,74.2057,74.2629,23869.0
2015-11-04 14:10:00,103.9,103.97,103.89,103.93,28005.0,74.2629,74.3129,74.2557,74.2843,28005.0
2015-11-04 14:15:00,103.93,104.02,103.92,104.01,33261.0,74.2843,74.3486,74.2772,74.3415,33261.0
2015-11-04 14:20:00,104.01,104.01,103.98,103.99,39411.0,74.3415,74.3415,74.3201,74.3272,39411.0
2015-11-04 14:25:00,103.98,104.0,103.95,104.0,28615.0,74.3201,74.3344,74.2986,74.3344,28615.0
2015-11-04 14:30:00,104.0,104.17,103.99,104.17,19857.0,74.3344,74.4559,74.3272,74.4559,19857.0
2015-11-04 14:35:00,104.16,104.27,104.16,104.24,15880.0,74.4487,74.5273,74.4487,74.5059,15880.0
2015-11-04 14:40:00,104.24,104.27,104.21,104.21,32842.0,74.5059,74.5273,74.4845,74.4845,32842.0
2015-11-04 14:45:00,104.22,104.24,104.17,104.24,32962.0,74.4916,74.5059,74.4559,74.5059,32962.0
2015-11-04 14:50:00,104.24,104.25,104.2,104.24,28645.0,74.5059,74.513,74.4773,74.5059,28645.0
2015-11-04 14:55:00,104.23,104.28,104.22,104.28,23109.0,74.4987,74.5345,74.4916,74.5345,23109.0
2015-11-04 15:00:00,104.28,104.3,104.14,104.14,42252.0,74.5345,74.5488,74.4344,74.4344,42252.0
2015-11-04 15:05:00,104.15,104.17,104.13,104.15,25583.0,74.4416,74.4559,74.4273,74.4416,25583.0
2015-11-04 15:10:00,104.15,104.17,104.06,104.07,53256.0,74.4416,74.4559,74.3772,74.3844,53256.0
2015-11-04 15:15:00,104.07,104.12,104.06,104.06,34058.0,74.3844,74.4201,74.3772,74.3772,34058.0
2015-11-04 15:20:00,104.06,104.1,103.99,104.04,58750.0,74.3772,74.4058,74.3272,74.3629,58750.0
2015-11-04 15:25:00,104.03,104.09,104.03,104.05,40108.0,74.3558,74.3987,74.3558,74.3701,40108.0
2015-11-04 15:30:00,104.04,104.1,103.99,104.0,50989.0,74.3629,74.4058,74.3272,74.3344,50989.0
2015-11-04 15:35:00,104.0,104.02,103.96,103.98,37057.0,74.3344,74.3486,74.3058,74.3201,37057.0
2015-11-04 15:40:00,103.97,104.02,103.95,103.95,44075.0,74.3129,74.3486,74.2986,74.2986,44075.0
2015-11-04 15:45:00,103.95,104.01,103.93,104.0,106678.0,74.2986,74.3415,74.2843,74.3344,106678.0
2015-11-04 15:50:00,104.01,104.02,103.88,103.88,56316.0,74.3415,74.3486,74.2486,74.2486,56316.0
2015-11-04 15:55:00,103.88,104.06,103.85,104.06,87393.0,74.2486,74.3772,74.2271,74.3772,87393.0
2015-11-05 09:30:00,104.12,104.46,104.03,104.46,40280.0,74.4201,74.6631,74.3558,74.6631,40280.0
2015-11-05 09:35:00,104.44,104.56,104.24,104.55,45275.0,74.6488,74.7346,74.5059,74.7275,45275.0
2015-11-05 09:40:00,104.52,104.55,104.29,104.47,28977.0,74.706,74.7275,74.5416,74.6703,28977.0
2015-11-05 09:45:00,104.47,104.53,104.4,104.44,30521.0,74.6703,74.7132,74.6203,74.6488,30521.0
2015-11-05 09:50:00,104.44,104.51,104.4,104.49,16986.0,74.6488,74.6989,74.6203,74.6846,16986.0
2015-11-05 09:55:00,104.49,104.59,104.47,104.55,35854.0,74.6846,74.7561,74.6703,74.7275,35854.0
2015-11-05 10:00:00,104.55,104.65,104.51,104.51,26959.0,74.7275,74.7989,74.6989,74.6989,26959.0
2015-11-05 10:05:00,104.51,104.51,104.41,104.42,31479.0,74.6989,74.6989,74.6274,74.6346,31479.0
2015-11-05 10:10:00,104.42,104.45,104.3,104.34,29251.0,74.6346,74.656,74.5488,74.5774,29251.0
2015-11-05 10:15:00,104.31,104.34,104.13,104.19,36686.0,74.5559,74.5774,74.4273,74.4702,36686.0
2015-11-05 10:20:00,104.19,104.28,104.17,104.25,22355.0,74.4702,74.5345,74.4559,74.513,22355.0
2015-11-05 10:25:00,104.24,104.24,103.87,103.88,45622.0,74.5059,74.5059,74.2414,74.2486,45622.0
2015-11-05 10:30:00,103.88,103.96,103.71,103.95,62668.0,74.2486,74.3058,74.1271,74.2986,62668.0
2015-11-05 10:35:00,103.99,104.15,103.99,104.06,14540.0,74.3272,74.4416,74.3272,74.3772,14540.0
2015-11-05 10:40:00,104.05,104.14,104.0,104.06,28524.0,74.3701,74.4344,74.3344,74.3772,28524.0
2015-11-05 10:45:00,104.04,104.04,103.93,103.96,10847.0,74.3629,74.3629,74.2843,74.3058,10847.0
2015-11-05 10:50:00,103.95,104.04,103.86,104.04,12268.0,74.2986,74.3629,74.2343,74.3629,12268.0
2015-11-05 10:55:00,104.05,104.1,103.99,104.1,9413.0,74.3701,74.4058,74.3272,74.4058,9413.0
2015-11-05 11:00:00,104.1,104.13,104.06,104.07,15550.0,74.4058,74.4273,74.3772,74.3844,15550.0
2015-11-05 11:05:00,104.09,104.13,104.04,104.04,21231.0,74.3987,74.4273,74.3629,74.3629,21231.0
2015-11-05 11:10:00,104.05,104.12,104.04,104.11,11104.0,74.3701,74.4201,74.3629,74.413,11104.0
2015-11-05 11:15:00,104.11,104.22,104.11,104.2,19832.0,74.413,74.4916,74.413,74.4773,19832.0
2015-11-05 11:20:00,104.22,104.31,104.21,104.31,40902.0,74.4916,74.5559,74.4845,74.5559,40902.0
2015-11-05 11:25:00,104.3,104.32,104.27,104.3,30739.0,74.5488,74.5631,74.5273,74.5488,30739.0
2015-11-05 11:30:00,104.3,104.3,104.2,104.2,18335.0,74.5488,74.5488,74.4773,74.4773,18335.0
2015-11-05 11:35:00,104.19,104.2,104.08,104.09,22945.0,74.4702,74.4773,74.3915,74.3987,22945.0
2015-11-05 11:40:00,104.08,104.21,104.04,104.21,27582.0,74.3915,74.4845,74.3629,74.4845,27582.0
2015-11-05 11:45:00,104.2,104.3,104.19,104.19,20388.0,74.4773,74.5488,74.4702,74.4702,20388.0
2015-11-05 11:50:00,104.2,104.23,104.16,104.16,12435.0,74.4773,74.4987,74.4487,74.4487,12435.0
2015-11-05 11:55:00,104.16,104.21,104.14,104.2,18490.0,74.4487,74.4845,74.4344,74.4773,18490.0
2015-11-05 12:00:00,104.21,104.23,104.2,104.2,24300.0,74.4845,74.4987,74.4773,74.4773,24300.0
2015-11-05 12:05:00,104.2,104.23,104.18,104.19,16475.0,74.4773,74.4987,74.463,74.4702,16475.0
2015-11-05 12:10:00,104.2,104.2,104.14,104.17,29438.0,74.4773,74.4773,74.4344,74.4559,29438.0
2015-11-05 12:15:00,104.18,104.21,104.12,104.14,17071.0,74.463,74.4845,74.4201,74.4344,17071.0
2015-11-05 12:20:00,104.15,104.2,104.15,104.2,12159.0,74.4416,74.4773,74.4416,74.4773,12159.0
2015-11-05 12:25:00,104.19,104.28,104.18,104.28,20254.0,74.4702,74.5345,74.463,74.5345,20254.0
2015-11-05 12:30:00,104.28,104.3,104.23,104.28,14769.0,74.5345,74.5488,74.4987,74.5345,14769.0
2015-11-05 12:35:00,104.28,104.28,104.16,104.19,14866.0,74.5345,74.5345,74.4487,74.4702,14866.0
2015-11-05 12:40:00,104.19,104.23,104.18,104.19,10743.0,74.4702,74.4987,74.463,74.4702,10743.0
2015-11-05 12:45:00,104.19,104.22,104.16,104.17,8869.0,74.4702,74.4916,74.4487,74.4559,8869.0
2015-11-05 12:50:00,104.18,104.22,104.16,104.2,16200.0,74.463,74.4916,74.4487,74.4773,16200.0
2015-11-05 12:55:00,104.21,104.21,104.16,104.2,13894.0,74.4845,74.4845,74.4487,74.4773,13894.0
2015-11-05 13:00:00,104.21,104.25,104.2,104.25,26578.0,74.4845,74.513,74.4773,74.513,26578.0
2015-11-05 13:05:00,104.25,104.25,104.2,104.23,10588.0,74.513,74.513,74.4773,74.4987,10588.0
2015-11-05 13:10:00,104.23,104.25,104.2,104.2,19243.0,74.4987,74.513,74.4773,74.4773,19243.0
2015-11-05 13:15:00,104.2,104.21,104.17,104.2,14817.0,74.4773,74.4845,74.4559,74.4773,14817.0
2015-11-05 13:20:00,104.21,104.21,104.09,104.13,19639.0,74.4845,74.4845,74.3987,74.4273,19639.0
2015-11-05 13:25:00,104.13,104.14,104.08,104.08,15814.0,74.4273,74.4344,74.3915,74.3915,15814.0
2015-11-05 13:30:00,104.08,104.25,104.07,104.24,12492.0,74.3915,74.513,74.3844,74.5059,12492.0
2015-11-05 13:35:00,104.24,104.24,104.16,104.18,17432.0,74.5059,74.5059,74.4487,74.463,17432.0
2015-11-05 13:40:00,104.17,104.23,104.15,104.18,10072.0,74.4559,74.4987,74.4416,74.463,10072.0
2015-11-05 13:45:00,104.19,104.21,104.17,104.2,10588.0,74.4702,74.4845,74.4559,74.4773,10588.0
2015-11-05 13:50:00,104.2,104.23,104.17,104.23,10495.0,74.4773,74.4987,74.4559,74.4987,10495.0
2015-11-05 13:55:00,104.23,104.24,104.21,104.24,16082.0,74.4987,74.5059,74.4845,74.5059,16082.0
2015-11-05 14:00:00,104.23,104.29,104.18,104.18,18941.0,74.4987,74.5416,74.463,74.463,18941.0
2015-11-05 14:05:00,104.18,104.18,104.11,104.12,13581.0,74.463,74.463,74.413,74.4201,13581.0
2015-11-05 14:10:00,104.12,104.13,104.07,104.1,13413.0,74.4201,74.4273,74.3844,74.4058,13413.0
2015-11-05 14:15:00,104.1,104.12,104.01,104.03,12853.0,74.4058,74.4201,74.3415,74.3558,12853.0
2015-11-05 14:20:00,104.03,104.07,104.0,104.05,16095.0,74.3558,74.3844,74.3344,74.3701,16095.0
2015-11-05 14:25:00,104.05,104.08,104.03,104.07,25540.0,74.3701,74.3915,74.3558,74.3844,25540.0
2015-11-05 14:30:00,104.08,104.15,104.06,104.08,60051.0,74.3915,74.4416,74.3772,74.3915,60051.0
2015-11-05 14:35:00,104.08,104.13,104.06,104.11,11441.0,74.3915,74.4273,74.3772,74.413,11441.0
2015-11-05 14:40:00,104.11,104.18,104.1,104.16,10494.0,74.413,74.463,74.4058,74.4487,10494.0
2015-11-05 14:45:00,104.16,104.24,104.15,104.23,10181.0,74.4487,74.5059,74.4416,74.4987,10181.0
2015-11-05 14:50:00,104.24,104.24,104.19,104.21,16529.0,74.5059,74.5059,74.4702,74.4845,16529.0
2015-11-05 14:55:00,104.2,104.24,104.18,104.23,19420.0,74.4773,74.5059,74.463,74.4987,19420.0
2015-11-05 15:00:00,104.24,104.24,104.18,104.19,15076.0,74.5059,74.5059,74.463,74.4702,15076.0
2015-11-05 15:05:00,104.19,104.21,104.16,104.2,15392.0,74.4702,74.4845,74.4487,74.4773,15392.0
2015-11-05 15:10:00,104.2,104.21,104.13,104.13,28864.0,74.4773,74.4845,74.4273,74.4273,28864.0
2015-11-05 15:15:00,104.14,104.25,104.13,104.2,41234.0,74.4344,74.513,74.4273,74.4773,41234.0
2015-11-05 15:20:00,104.2,104.23,104.18,104.19,19988.0,74.4773,74.4987,74.463,74.4702,19988.0
2015-11-05 15:25:00,104.19,104.28,104.18,104.27,47363.0,74.4702,74.5345,74.463,74.5273,47363.0
2015-11-05 15:30:00,104.27,104.27,104.24,104.24,51637.0,74.5273,74.5273,74.5059,74.5059,51637.0
2015-11-05 15:35:00,104.24,104.31,104.22,104.25,56447.0,74.5059,74.5559,74.4916,74.513,56447.0
2015-11-05 15:40:00,104.25,104.35,104.23,104.31,102064.0,74.513,74.5845,74.4987,74.5559,102064.0
2015-11-05 15:45:00,104.3,104.35,104.23,104.33,47205.0,74.5488,74.5845,74.4987,74.5702,47205.0
2015-11-05 15:50:00,104.33,104.38,104.3,104.33,165249.0,74.5702,74.606,74.5488,74.5702,165249.0
2015-11-05 15:55:00,104.33,104.36,104.25,104.25,141639.0,74.5702,74.5917,74.513,74.513,141639.0
2015-11-06 09:30:00,103.77,104.33,103.67,104.03,46288.0,74.17,74.5702,74.0985,74.3558,46288.0
2015-11-06 09:35:00,104.04,104.12,103.9,104.05,44629.0,74.3629,74.4201,74.2629,74.3701,44629.0
2015-11-06 09:40:00,104.03,104.22,103.94,103.98,71443.0,74.3558,74.4916,74.2915,74.3201,71443.0
2015-11-06 09:45:00,103.94,104.08,103.87,104.04,46450.0,74.2915,74.3915,74.2414,74.3629,46450.0
2015-11-06 09:50:00,104.04,104.13,103.96,104.04,48594.0,74.3629,74.4273,74.3058,74.3629,48594.0
2015-11-06 09:55:00,104.05,104.11,103.89,104.11,48078.0,74.3701,74.413,74.2557,74.413,48078.0
2015-11-06 10:00:00,104.13,104.16,103.85,103.85,22933.0,74.4273,74.4487,74.2271,74.2271,22933.0
2015-11-06 10:05:00,103.83,103.83,103.53,103.53,35182.0,74.2128,74.2128,73.9984,73.9984,35182.0
2015-11-06 10:10:00,103.53,103.53,103.38,103.46,34148.0,73.9984,73.9984,73.8912,73.9484,34148.0
2015-11-06 10:15:00,103.47,103.54,103.37,103.49,59518.0,73.9555,74.0056,73.8841,73.9698,59518.0
2015-11-06 10:20:00,103.48,103.66,103.44,103.58,35465.0,73.9627,74.0913,73.9341,74.0342,35465.0
2015-11-06 10:25:00,103.6,103.65,103.47,103.65,34017.0,74.0485,74.0842,73.9555,74.0842,34017.0
2015-11-06 10:30:00,103.62,103.83,103.61,103.82,37464.0,74.0627,74.2128,74.0556,74.2057,37464.0
2015-11-06 10:35:00,103.81,103.94,103.79,103.93,21021.0,74.1986,74.2915,74.1843,74.2843,21021.0
2015-11-06 10:40:00,103.94,104.05,103.94,103.95,19359.0,74.2915,74.3701,74.2915,74.2986,19359.0
2015-11-06 10:45:00,103.94,104.04,103.94,103.98,18796.0,74.2915,74.3629,74.2915,74.3201,18796.0
2015-11-06 10:50:00,103.97,104.01,103.88,103.9,19549.0,74.3129,74.3415,74.2486,74.2629,19549.0
2015-11-06 10:55:00,103.91,103.93,103.72,103.73,18363.0,74.27,74.2843,74.1342,74.1414,18363.0
2015-11-06 11:00:00,103.72,103.75,103.57,103.58,17603.0,74.1342,74.1557,74.027,74.0342,17603.0
2015-11-06 11:05:00,103.58,103.65,103.57,103.64,39511.0,74.0342,74.0842,74.027,74.077,39511.0
2015-11-06 11:10:00,103.62,103.69,103.55,103.69,70504.0,74.0627,74.1128,74.0127,74.1128,70504.0
2015-11-06 11:15:00,103.69,103.69,103.58,103.59,13636.0,74.1128,74.1128,74.0342,74.0413,13636.0
2015-11-06 11:20:00,103.59,103.71,103.57,103.63,16031.0,74.0413,74.1271,74.027,74.0699,16031.0
2015-11-06 11:25:00,103.63,103.79,103.62,103.77,18600.0,74.0699,74.1843,74.0627,74.17,18600.0
2015-11-06 11:30:00,103.78,103.94,103.78,103.89,14210.0,74.1771,74.2915,74.1771,74.2557,14210.0
2015-11-06 11:35:00,103.88,103.94,103.85,103.87,44230.0,74.2486,74.2915,74.2271,74.2414,44230.0
2015-11-06 11:40:00,103.86,103.94,103.84,103.91,19874.0,74.2343,74.2915,74.22,74.27,19874.0
2015-11-06 11:45:00,103.91,104.01,103.9,103.94,20912.0,74.27,74.3415,74.2629,74.2915,20912.0
2015-11-06 11:50:00,103.92,104.0,103.91,103.99,14012.0,74.2772,74.3344,74.27,74.3272,14012.0
2015-11-06 11:55:00,103.98,104.0,103.9,103.93,17844.0,74.3201,74.3344,74.2629,74.2843,17844.0
2015-11-06 12:00:00,103.94,104.01,103.91,103.96,33283.0,74.2915,74.3415,74.27,74.3058,33283.0
2015-11-06 12:05:00,103.95,104.02,103.94,104.0,32623.0,74.2986,74.3486,74.2915,74.3344,32623.0
2015-11-06 12:10:00,104.0,104.11,104.0,104.1,34235.0,74.3344,74.413,74.3344,74.4058,34235.0
2015-11-06 12:15:00,104.1,104.15,104.1,104.11,24031.0,74.4058,74.4416,74.4058,74.413,24031.0
2015-11-06 12:20:00,104.11,104.12,104.04,104.09,57885.0,74.413,74.4201,74.3629,74.3987,57885.0
2015-11-06 12:25:00,104.1,104.18,104.09,104.16,47413.0,74.4058,74.463,74.3987,74.4487,47413.0
2015-11-06 12:30:00,104.15,104.21,104.13,104.13,19620.0,74.4416,74.4845,74.4273,74.4273,19620.0
2015-11-06 12:35:00,104.13,104.14,104.05,104.09,26712.0,74.4273,74.4344,74.3701,74.3987,26712.0
2015-11-06 12:40:00,104.07,104.14,104.06,104.13,21456.0,74.3844,74.4344,74.3772,74.4273,21456.0
2015-11-06 12:45:00,104.12,104.14,104.06,104.11,36747.0,74.4201,74.4344,74.3772,74.413,36747.0
2015-11-06 12:50:00,104.1,104.11,104.06,104.09,20250.0,74.4058,74.413,74.3772,74.3987,20250.0
2015-11-06 12:55:00,104.09,104.11,104.06,104.08,35970.0,74.3987,74.413,74.3772,74.3915,35970.0
2015-11-06 13:00:00,104.08,104.18,104.05,104.16,34548.0,74.3915,74.463,74.3701,74.4487,34548.0
2015-11-06 13:05:00,104.17,104.22,104.15,104.18,22303.0,74.4559,74.4916,74.4416,74.463,22303.0
2015-11-06 13:10:00,104.18,104.34,104.17,104.22,27288.0,74.463,74.5774,74.4559,74.4916,27288.0
2015-11-06 13:15:00,104.23,104.27,104.2,104.24,14966.0,74.4987,74.5273,74.4773,74.5059,14966.0
2015-11-06 13:20:00,104.26,104.34,104.26,104.3,12777.0,74.5202,74.5774,74.5202,74.5488,12777.0
2015-11-06 13:25:00,104.29,104.33,104.29,104.32,10056.0,74.5416,74.5702,74.5416,74.5631,10056.0
2015-11-06 13:30:00,104.32,104.32,104.29,104.3,9604.0,74.5631,74.5631,74.5416,74.5488,9604.0
2015-11-06 13:35:00,104.3,104.33,104.28,104.31,11981.0,74.5488,74.5702,74.5345,74.5559,11981.0
2015-11-06 13:40:00,104.31,104.4,104.31,104.4,28152.0,74.5559,74.6203,74.5559,74.6203,28152.0
2015-11-06 13:45:00,104.39,104.5,104.36,104.49,19849.0,74.6131,74.6917,74.5917,74.6846,19849.0
2015-11-06 13:50:00,104.49,104.63,104.48,104.59,15305.0,74.6846,74.7846,74.6774,74.7561,15305.0
2015-11-06 13:55:00,104.59,104.62,104.51,104.52,13877.0,74.7561,74.7775,74.6989,74.706,13877.0
2015-11-06 14:00:00,104.54,104.75,104.51,104.75,28730.0,74.7203,74.8704,74.6989,74.8704,28730.0
2015-11-06 14:05:00,104.76,104.83,104.74,104.82,11849.0,74.8776,74.9276,74.8633,74.9205,11849.0
2015-11-06 14:10:00,104.81,104.89,104.75,104.77,22698.0,74.9133,74.9705,74.8704,74.8847,22698.0
2015-11-06 14:15:00,104.76,104.78,104.61,104.65,22823.0,74.8776,74.8919,74.7704,74.7989,22823.0
2015-11-06 14:20:00,104.64,104.65,104.55,104.57,22585.0,74.7918,74.7989,74.7275,74.7418,22585.0
2015-11-06 14:25:00,104.56,104.63,104.49,104.6,26980.0,74.7346,74.7846,74.6846,74.7632,26980.0
2015-11-06 14:30:00,104.59,104.62,104.46,104.47,23744.0,74.7561,74.7775,74.6631,74.6703,23744.0
2015-11-06 14:35:00,104.47,104.5,104.4,104.4,25314.0,74.6703,74.6917,74.6203,74.6203,25314.0
2015-11-06 14:40:00,104.4,104.43,104.36,104.38,24006.0,74.6203,74.6417,74.5917,74.606,24006.0
2015-11-06 14:45:00,104.37,104.4,104.35,104.4,19390.0,74.5988,74.6203,74.5845,74.6203,19390.0
2015-11-06 14:50:00,104.4,104.46,104.38,104.45,20401.0,74.6203,74.6631,74.606,74.656,20401.0
2015-11-06 14:55:00,104.45,104.56,104.45,104.54,24344.0,74.656,74.7346,74.656,74.7203,24344.0
2015-11-06 15:00:00,104.54,104.6,104.53,104.56,23993.0,74.7203,74.7632,74.7132,74.7346,23993.0
2015-11-06 15:05:00,104.57,104.64,104.56,104.61,19292.0,74.7418,74.7918,74.7346,74.7704,19292.0
2015-11-06 15:10:00,104.61,104.62,104.56,104.57,26428.0,74.7704,74.7775,74.7346,74.7418,26428.0
2015-11-06 15:15:00,104.57,104.64,104.57,104.63,32968.0,74.7418,74.7918,74.7418,74.7846,32968.0
2015-11-06 15:20:00,104.64,104.65,104.6,104.65,29493.0,74.7918,74.7989,74.7632,74.7989,29493.0
2015-11-06 15:25:00,104.64,104.66,104.61,104.65,31308.0,74.7918,74.8061,74.7704,74.7989,31308.0
2015-11-06 15:30:00,104.66,104.79,104.65,104.77,40539.0,74.8061,74.899,74.7989,74.8847,40539.0
2015-11-06 15:35:00,104.78,104.8,104.68,104.69,46964.0,74.8919,74.9062,74.8204,74.8275,46964.0
2015-11-06 15:40:00,104.68,104.75,104.66,104.74,40310.0,74.8204,74.8704,74.8061,74.8633,40310.0
2015-11-06 15:45:00,104.73,105.03,104.73,105.01,127278.0,74.8561,75.0706,74.8561,75.0563,127278.0
2015-11-06 15:50:00,105.0,105.01,104.83,104.89,59961.0,75.0491,75.0563,74.9276,74.9705,59961.0
2015-11-06 15:55:00,104.89,104.99,104.83,104.97,116549.0,74.9705,75.042,74.9276,75.0277,116549.0
2015-11-09 09:30:00,104.5,104.77,104.2,104.27,75489.0,74.6917,74.8847,74.4773,74.5273,75489.0
2015-11-09 09:35:00,104.27,104.4,104.17,104.24,24800.0,74.5273,74.6203,74.4559,74.5059,24800.0
2015-11-09 09:40:00,104.25,104.41,104.0,104.09,64025.0,74.513,74.6274,74.3344,74.3987,64025.0
2015-11-09 09:45:00,104.1,104.16,104.01,104.01,30458.0,74.4058,74.4487,74.3415,74.3415,30458.0
2015-11-09 09:50:00,104.04,104.08,103.96,104.05,31681.0,74.3629,74.3915,74.3058,74.3701,31681.0
2015-11-09 09:55:00,104.04,104.05,103.8,103.8,30387.0,74.3629,74.3701,74.1914,74.1914,30387.0
2015-11-09 10:00:00,103.79,103.88,103.72,103.87,48464.0,74.1843,74.2486,74.1342,74.2414,48464.0
2015-11-09 10:05:00,103.87,103.89,103.78,103.88,39246.0,74.2414,74.2557,74.1771,74.2486,39246.0
2015-11-09 10:10:00,103.89,103.89,103.78,103.78,22847.0,74.2557,74.2557,74.1771,74.1771,22847.0
2015-11-09 10:15:00,103.76,103.91,103.63,103.87,73798.0,74.1628,74.27,74.0699,74.2414,73798.0
2015-11-09 10:20:00,103.86,103.94,103.8,103.85,56612.0,74.2343,74.2915,74.1914,74.2271,56612.0
2015-11-09 10:25:00,103.84,103.84,103.67,103.67,30700.0,74.22,74.22,74.0985,74.0985,30700.0
2015-11-09 10:30:00,103.67,103.77,103.63,103.75,29476.0,74.0985,74.17,74.0699,74.1557,29476.0
2015-11-09 10:35:00,103.74,103.75,103.69,103.73,30431.0,74.1485,74.1557,74.1128,74.1414,30431.0
2015-11-09 10:40:00,103.73,103.73,103.65,103.67,25948.0,74.1414,74.1414,74.0842,74.0985,25948.0
2015-11-09 10:45:00,103.67,103.68,103.6,103.63,22720.0,74.0985,74.1056,74.0485,74.0699,22720.0
2015-11-09 10:50:00,103.62,103.62,103.54,103.55,16815.0,74.0627,74.0627,74.0056,74.0127,16815.0
2015-11-09 10:55:00,103.56,103.76,103.56,103.69,19447.0,74.0199,74.1628,74.0199,74.1128,19447.0
2015-11-09 11:00:00,103.68,103.69,103.6,103.62,15245.0,74.1056,74.1128,74.0485,74.0627,15245.0
2015-11-09 11:05:00,103.62,103.62,103.51,103.57,25392.0,74.0627,74.0627,73.9841,74.027,25392.0
2015-11-09 11:10:00,103.56,103.62,103.53,103.61,18793.0,74.0199,74.0627,73.9984,74.0556,18793.0
2015-11-09 11:15:00,103.59,103.61,103.5,103.59,19429.0,74.0413,74.0556,73.977,74.0413,19429.0
2015-11-09 11:20:00,103.57,103.64,103.54,103.59,15989.0,74.027,74.077,74.0056,74.0413,15989.0
2015-11-09 11:25:00,103.59,103.61,103.53,103.57,36820.0,74.0413,74.0556,73.9984,74.027,36820.0
2015-11-09 11:30:00,103.58,103.81,103.58,103.81,34929.0,74.0342,74.1986,74.0342,74.1986,34929.0
2015-11-09 11:35:00,103.8,103.87,103.77,103.82,13393.0,74.1914,74.2414,74.17,74.2057,13393.0
2015-11-09 11:40:00,103.79,103.9,103.75,103.81,19246.0,74.1843,74.2629,74.1557,74.1986,19246.0
2015-11-09 11:45:00,103.81,103.84,103.74,103.8,28761.0,74.1986,74.22,74.1485,74.1914,28761.0
2015-11-09 11:50:00,103.78,103.91,103.77,103.89,24334.0,74.1771,74.27,74.17,74.2557,24334.0
2015-11-09 11:55:00,103.86,103.86,103.76,103.8,12133.0,74.2343,74.2343,74.1628,74.1914,12133.0
2015-11-09 12:00:00,103.78,103.79,103.62,103.71,14953.0,74.1771,74.1843,74.0627,74.1271,14953.0
2015-11-09 12:05:00,103.7,103.75,103.68,103.73,11595.0,74.1199,74.1557,74.1056,74.1414,11595.0
2015-11-09 12:10:00,103.73,103.79,103.68,103.69,13273.0,74.1414,74.1843,74.1056,74.1128,13273.0
2015-11-09 12:15:00,103.68,103.73,103.68,103.73,10753.0,74.1056,74.1414,74.1056,74.1414,10753.0
2015-11-09 12:20:00,103.73,103.79,103.69,103.75,13937.0,74.1414,74.1843,74.1128,74.1557,13937.0
2015-11-09 12:25:00,103.75,103.79,103.7,103.77,11610.0,74.1557,74.1843,74.1199,74.17,11610.0
2015-11-09 12:30:00,103.76,103.77,103.62,103.63,10112.0,74.1628,74.17,74.0627,74.0699,10112.0
2015-11-09 12:35:00,103.62,103.71,103.61,103.67,8707.0,74.0627,74.1271,74.0556,74.0985,8707.0
2015-11-09 12:40:00,103.66,103.74,103.66,103.74,10483.0,74.0913,74.1485,74.0913,74.1485,10483.0
2015-11-09 12:45:00,103.73,103.73,103.68,103.7,11374.0,74.1414,74.1414,74.1056,74.1199,11374.0
2015-11-09 12:50:00,103.71,103.77,103.64,103.75,11837.0,74.1271,74.17,74.077,74.1557,11837.0
2015-11-09 12:55:00,103.75,103.83,103.74,103.79,19229.0,74.1557,74.2128,74.1485,74.1843,19229.0
2015-11-09 13:00:00,103.81,103.84,103.72,103.73,18028.0,74.1986,74.22,74.1342,74.1414,18028.0
2015-11-09 13:05:00,103.74,103.76,103.65,103.71,20196.0,74.1485,74.1628,74.0842,74.1271,20196.0
2015-11-09 13:10:00,103.7,103.7,103.56,103.6,21854.0,74.1199,74.1199,74.0199,74.0485,21854.0
2015-11-09 13:15:00,103.6,103.65,103.6,103.63,15032.0,74.0485,74.0842,74.0485,74.0699,15032.0
2015-11-09 13:20:00,103.62,103.73,103.6,103.7,16607.0,74.0627,74.1414,74.0485,74.1199,16607.0
2015-11-09 13:25:00,103.7,103.8,103.7,103.74,16972.0,74.1199,74.1914,74.1199,74.1485,16972.0
2015-11-09 13:30:00,103.75,103.78,103.69,103.7,19251.0,74.1557,74.1771,74.1128,74.1199,19251.0
2015-11-09 13:35:00,103.71,103.86,103.71,103.86,23485.0,74.1271,74.2343,74.1271,74.2343,23485.0
2015-11-09 13:40:00,103.85,104.05,103.85,104.02,23049.0,74.2271,74.3701,74.2271,74.3486,23049.0
2015-11-09 13:45:00,104.01,104.01,103.88,103.9,22996.0,74.3415,74.3415,74.2486,74.2629,22996.0
2015-11-09 13:50:00,103.88,104.31,103.83,104.26,67766.0,74.2486,74.5559,74.2128,74.5202,67766.0
2015-11-09 13:55:00,104.26,104.72,104.24,104.71,72231.0,74.5202,74.849,74.5059,74.8418,72231.0
2015-11-09 14:00:00,104.72,104.75,104.45,104.63,67286.0,74.849,74.8704,74.656,74.7846,67286.0
2015-11-09 14:05:00,104.63,104.69,104.46,104.65,56489.0,74.7846,74.8275,74.6631,74.7989,56489.0
2015-11-09 14:10:00,104.66,104.72,104.49,104.51,32783.0,74.8061,74.849,74.6846,74.6989,32783.0
2015-11-09 14:15:00,104.49,104.5,104.32,104.32,41138.0,74.6846,74.6917,74.5631,74.5631,41138.0
2015-11-09 14:20:00,104.31,104.43,104.22,104.24,33057.0,74.5559,74.6417,74.4916,74.5059,33057.0
2015-11-09 14:25:00,104.22,104.3,104.2,104.23,24201.0,74.4916,74.5488,74.4773,74.4987,24201.0
2015-11-09 14:30:00,104.23,104.31,104.17,104.3,31891.0,74.4987,74.5559,74.4559,74.5488,31891.0
2015-11-09 14:35:00,104.3,104.32,104.08,104.08,28942.0,74.5488,74.5631,74.3915,74.3915,28942.0
2015-11-09 14:40:00,104.08,104.11,104.04,104.07,37559.0,74.3915,74.413,74.3629,74.3844,37559.0
2015-11-09 14:45:00,104.08,104.11,103.99,104.04,54599.0,74.3915,74.413,74.3272,74.3629,54599.0
2015-11-09 14:50:00,104.05,104.13,104.05,104.11,24012.0,74.3701,74.4273,74.3701,74.413,24012.0
2015-11-09 14:55:00,104.11,104.17,104.1,104.11,27418.0,74.413,74.4559,74.4058,74.413,27418.0
2015-11-09 15:00:00,104.11,104.13,103.97,104.05,38283.0,74.413,74.4273,74.3129,74.3701,38283.0
2015-11-09 15:05:00,104.04,104.08,103.95,103.96,40338.0,74.3629,74.3915,74.2986,74.3058,40338.0
2015-11-09 15:10:00,103.96,103.99,103.91,103.94,28544.0,74.3058,74.3272,74.27,74.2915,28544.0
2015-11-09 15:15:00,103.93,103.96,103.8,103.86,47730.0,74.2843,74.3058,74.1914,74.2343,47730.0
2015-11-09 15:20:00,103.86,103.94,103.78,103.94,35741.0,74.2343,74.2915,74.1771,74.2915,35741.0
2015-11-09 15:25:00,103.95,104.1,103.95,103.98,41819.0,74.2986,74.4058,74.2986,74.3201,41819.0
2015-11-09 15:30:00,103.99,104.11,103.98,104.1,54220.0,74.3272,74.413,74.3201,74.4058,54220.0
2015-11-09 15:35:00,104.1,104.28,104.1,104.15,63100.0,74.4058,74.5345,74.4058,74.4416,63100.0
2015-11-09 15:40:00,104.15,104.29,104.15,104.25,64606.0,74.4416,74.5416,74.4416,74.513,64606.0
2015-11-09 15:45:00,104.24,104.48,104.23,104.45,74442.0,74.5059,74.6774,74.4987,74.656,74442.0
2015-11-09 15:50:00,104.45,104.46,104.24,104.25,70268.0,74.656,74.6631,74.5059,74.513,70268.0
2015-11-09 15:55:00,104.26,104.27,103.96,104.01,255185.0,74.5202,74.5273,74.3058,74.3415,255185.0
2015-11-10 09:30:00,103.98,104.53,103.8,104.45,38514.0,74.3201,74.7132,74.1914,74.656,38514.0
2015-11-10 09:35:00,104.34,104.57,104.33,104.47,19750.0,74.5774,74.7418,74.5702,74.6703,19750.0
2015-11-10 09:40:00,104.43,104.59,104.4,104.42,30356.0,74.6417,74.7561,74.6203,74.6346,30356.0
2015-11-10 09:45:00,104.4,104.5,104.24,104.46,24048.0,74.6203,74.6917,74.5059,74.6631,24048.0
2015-11-10 09:50:00,104.44,104.54,104.37,104.52,25515.0,74.6488,74.7203,74.5988,74.706,25515.0
2015-11-10 09:55:00,104.53,104.8,104.52,104.75,31980.0,74.7132,74.9062,74.706,74.8704,31980.0
2015-11-10 10:00:00,104.75,104.92,104.75,104.89,33975.0,74.8704,74.9919,74.8704,74.9705,33975.0
2015-11-10 10:05:00,104.88,104.89,104.64,104.76,39618.0,74.9633,74.9705,74.7918,74.8776,39618.0
2015-11-10 10:10:00,104.74,104.88,104.72,104.73,31669.0,74.8633,74.9633,74.849,74.8561,31669.0
2015-11-10 10:15:00,104.72,104.84,104.47,104.47,60221.0,74.849,74.9347,74.6703,74.6703,60221.0
2015-11-10 10:20:00,104.47,104.57,104.42,104.47,28860.0,74.6703,74.7418,74.6346,74.6703,28860.0
2015-11-10 10:25:00,104.47,104.5,104.22,104.22,20014.0,74.6703,74.6917,74.4916,74.4916,20014.0
2015-11-10 10:30:00,104.21,104.23,104.02,104.02,33312.0,74.4845,74.4987,74.3486,74.3486,33312.0
2015-11-10 10:35:00,104.03,104.17,104.03,104.13,29435.0,74.3558,74.4559,74.3558,74.4273,29435.0
2015-11-10 10:40:00,104.12,104.13,103.94,103.98,50560.0,74.4201,74.4273,74.2915,74.3201,50560.0
2015-11-10 10:45:00,103.98,103.99,103.72,103.79,38170.0,74.3201,74.3272,74.1342,74.1843,38170.0
2015-11-10 10:50:00,103.8,104.05,103.76,104.04,22666.0,74.1914,74.3701,74.1628,74.3629,22666.0
2015-11-10 10:55:00,104.04,104.06,103.94,103.96,20832.0,74.3629,74.3772,74.2915,74.3058,20832.0
2015-11-10 11:00:00,103.95,104.03,103.83,103.84,23757.0,74.2986,74.3558,74.2128,74.22,23757.0
2015-11-10 11:05:00,103.84,103.9,103.79,103.82,21615.0,74.22,74.2629,74.1843,74.2057,21615.0
2015-11-10 11:10:00,103.83,103.86,103.76,103.79,19916.0,74.2128,74.2343,74.1628,74.1843,19916.0
2015-11-10 11:15:00,103.77,103.89,103.7,103.78,23422.0,74.17,74.2557,74.1199,74.1771,23422.0
2015-11-10 11:20:00,103.76,103.85,103.68,103.68,27234.0,74.1628,74.2271,74.1056,74.1056,27234.0
2015-11-10 11:25:00,103.67,103.71,103.59,103.68,24507.0,74.0985,74.1271,74.0413,74.1056,24507.0
2015-11-10 11:30:00,103.7,103.93,103.7,103.93,16226.0,74.1199,74.2843,74.1199,74.2843,16226.0
2015-11-10 11:35:00,103.9,103.99,103.87,103.87,23703.0,74.2629,74.3272,74.2414,74.2414,23703.0
2015-11-10 11:40:00,103.86,104.0,103.84,103.98,23629.0,74.2343,74.3344,74.22,74.3201,23629.0
2015-11-10 11:45:00,103.98,104.02,103.94,103.98,13426.0,74.3201,74.3486,74.2915,74.3201,13426.0
2015-11-10 11:50:00,103.97,103.99,103.84,103.84,12994.0,74.3129,74.3272,74.22,74.22,12994.0
2015-11-10 11:55:00,103.83,103.98,103.8,103.93,17591.0,74.2128,74.3201,74.1914,74.2843,17591.0
2015-11-10 12:00:00,103.93,104.02,103.9,104.01,10139.0,74.2843,74.3486,74.2629,74.3415,10139.0
2015-11-10 12:05:00,104.04,104.17,104.04,104.16,14749.0,74.3629,74.4559,74.3629,74.4487,14749.0
2015-11-10 12:10:00,104.18,104.27,104.14,104.24,13897.0,74.463,74.5273,74.4344,74.5059,13897.0
2015-11-10 12:15:00,104.24,104.28,104.19,104.24,15376.0,74.5059,74.5345,74.4702,74.5059,15376.0
2015-11-10 12:20:00,104.25,104.3,104.21,104.21,10882.0,74.513,74.5488,74.4845,74.4845,10882.0
2015-11-10 12:25:00,104.22,104.27,104.16,104.16,12136.0,74.4916,74.5273,74.4487,74.4487,12136.0
2015-11-10 12:30:00,104.13,104.13,104.04,104.11,13858.0,74.4273,74.4273,74.3629,74.413,13858.0
2015-11-10 12:35:00,104.11,104.11,104.05,104.08,7707.0,74.413,74.413,74.3701,74.3915,7707.0
2015-11-10 12:40:00,104.09,104.09,103.99,104.02,9190.0,74.3987,74.3987,74.3272,74.3486,9190.0
2015-11-10 12:45:00,104.01,104.14,103.98,104.1,11170.0,74.3415,74.4344,74.3201,74.4058,11170.0
2015-11-10 12:50:00,104.11,104.22,104.1,104.22,6342.0,74.413,74.4916,74.4058,74.4916,6342.0
2015-11-10 12:55:00,104.21,104.21,104.15,104.15,9440.0,74.4845,74.4845,74.4416,74.4416,9440.0
2015-11-10 13:00:00,104.15,104.19,104.14,104.15,6740.0,74.4416,74.4702,74.4344,74.4416,6740.0
2015-11-10 13:05:00,104.16,104.17,104.07,104.14,12473.0,74.4487,74.4559,74.3844,74.4344,12473.0
2015-11-10 13:10:00,104.13,104.19,104.13,104.18,6903.0,74.4273,74.4702,74.4273,74.463,6903.0
2015-11-10 13:15:00,104.19,104.22,104.1,104.1,8829.0,74.4702,74.4916,74.4058,74.4058,8829.0
2015-11-10 13:20:00,104.1,104.14,104.06,104.07,12113.0,74.4058,74.4344,74.3772,74.3844,12113.0
2015-11-10 13:25:00,104.07,104.13,104.03,104.13,14456.0,74.3844,74.4273,74.3558,74.4273,14456.0
2015-11-10 13:30:00,104.13,104.17,104.09,104.13,21285.0,74.4273,74.4559,74.3987,74.4273,21285.0
2015-11-10 13:35:00,104.12,104.22,104.1,104.2,12983.0,74.4201,74.4916,74.4058,74.4773,12983.0
2015-11-10 13:40:00,104.21,104.22,104.18,104.2,11782.0,74.4845,74.4916,74.463,74.4773,11782.0
2015-11-10 13:45:00,104.19,104.21,104.17,104.19,11509.0,74.4702,74.4845,74.4559,74.4702,11509.0
2015-11-10 13:50:00,104.19,104.34,104.18,104.33,22085.0,74.4702,74.5774,74.463,74.5702,22085.0
2015-11-10 13:55:00,104.32,104.36,104.3,104.32,14618.0,74.5631,74.5917,74.5488,74.5631,14618.0
2015-11-10 14:00:00,104.31,104.35,104.26,104.29,10878.0,74.5559,74.5845,74.5202,74.5416,10878.0
2015-11-10 14:05:00,104.29,104.32,104.27,104.27,13320.0,74.5416,74.5631,74.5273,74.5273,13320.0
2015-11-10 14:10:00,104.25,104.3,104.24,104.3,17662.0,74.513,74.5488,74.5059,74.5488,17662.0
2015-11-10 14:15:00,104.3,104.3,104.24,104.24,15902.0,74.5488,74.5488,74.5059,74.5059,15902.0
2015-11-10 14:20:00,104.24,104.29,104.23,104.23,10384.0,74.5059,74.5416,74.4987,74.4987,10384.0
2015-11-10 14:25:00,104.23,104.28,104.18,104.23,15241.0,74.4987,74.5345,74.463,74.4987,15241.0
2015-11-10 14:30:00,104.24,104.3,104.23,104.27,10405.0,74.5059,74.5488,74.4987,74.5273,10405.0
2015-11-10 14:35:00,104.28,104.28,104.22,104.25,13606.0,74.5345,74.5345,74.4916,74.513,13606.0
2015-11-10 14:40:00,104.26,104.4,104.23,104.36,27151.0,74.5202,74.6203,74.4987,74.5917,27151.0
2015-11-10 14:45:00,104.37,104.47,104.37,104.47,14906.0,74.5988,74.6703,74.5988,74.6703,14906.0
2015-11-10 14:50:00,104.47,104.49,104.37,104.38,13265.0,74.6703,74.6846,74.5988,74.606,13265.0
2015-11-10 14:55:00,104.38,104.4,104.31,104.32,16307.0,74.606,74.6203,74.5559,74.5631,16307.0
2015-11-10 15:00:00,104.3,104.33,104.27,104.3,17434.0,74.5488,74.5702,74.5273,74.5488,17434.0
2015-11-10 15:05:00,104.3,104.38,104.29,104.38,17211.0,74.5488,74.606,74.5416,74.606,17211.0
2015-11-10 15:10:00,104.39,104.44,104.38,104.43,15062.0,74.6131,74.6488,74.606,74.6417,15062.0
2015-11-10 15:15:00,104.43,104.46,104.34,104.34,22893.0,74.6417,74.6631,74.5774,74.5774,22893.0
2015-11-10 15:20:00,104.34,104.35,104.29,104.32,41139.0,74.5774,74.5845,74.5416,74.5631,41139.0
2015-11-10 15:25:00,104.31,104.35,104.29,104.33,22365.0,74.5559,74.5845,74.5416,74.5702,22365.0
2015-11-10 15:30:00,104.33,104.42,104.32,104.36,27926.0,74.5702,74.6346,74.5631,74.5917,27926.0
2015-11-10 15:35:00,104.31,104.37,104.3,104.34,33864.0,74.5559,74.5988,74.5488,74.5774,33864.0
2015-11-10 15:40:00,104.34,104.41,104.32,104.35,27149.0,74.5774,74.6274,74.5631,74.5845,27149.0
2015-11-10 15:45:00,104.35,104.39,104.31,104.32,49849.0,74.5845,74.6131,74.5559,74.5631,49849.0
2015-11-10 15:50:00,104.32,104.32,104.19,104.21,60308.0,74.5631,74.5631,74.4702,74.4845,60308.0
2015-11-10 15:55:00,104.2,104.37,104.19,104.36,103117.0,74.4773,74.5988,74.4702,74.5917,103117.0
2015-11-11 09:30:00,104.59,104.82,104.43,104.47,48950.0,74.7561,74.9205,74.6417,74.6703,48950.0
2015-11-11 09:35:00,104.46,104.54,104.24,104.39,34611.0,74.6631,74.7203,74.5059,74.6131,34611.0
2015-11-11 09:40:00,104.39,104.54,104.34,104.4,21652.0,74.6131,74.7203,74.5774,74.6203,21652.0
2015-11-11 09:45:00,104.36,104.37,104.1,104.11,26790.0,74.5917,74.5988,74.4058,74.413,26790.0
2015-11-11 09:50:00,104.12,104.29,104.1,104.15,28759.0,74.4201,74.5416,74.4058,74.4416,28759.0
2015-11-11 09:55:00,104.14,104.23,104.1,104.13,24841.0,74.4344,74.4987,74.4058,74.4273,24841.0
2015-11-11 10:00:00,104.15,104.19,104.08,104.13,18640.0,74.4416,74.4702,74.3915,74.4273,18640.0
2015-11-11 10:05:00,104.13,104.28,104.12,104.27,30861.0,74.4273,74.5345,74.4201,74.5273,30861.0
2015-11-11 10:10:00,104.27,104.3,104.16,104.17,16449.0,74.5273,74.5488,74.4487,74.4559,16449.0
2015-11-11 10:15:00,104.16,104.23,104.14,104.14,20757.0,74.4487,74.4987,74.4344,74.4344,20757.0
2015-11-11 10:20:00,104.14,104.14,103.98,103.99,24220.0,74.4344,74.4344,74.3201,74.3272,24220.0
2015-11-11 10:25:00,103.99,104.08,103.97,104.01,19563.0,74.3272,74.3915,74.3129,74.3415,19563.0
2015-11-11 10:30:00,104.01,104.07,103.96,104.07,23957.0,74.3415,74.3844,74.3058,74.3844,23957.0
2015-11-11 10:35:00,104.07,104.12,103.95,104.12,18582.0,74.3844,74.4201,74.2986,74.4201,18582.0
2015-11-11 10:40:00,104.14,104.33,104.1,104.32,16058.0,74.4344,74.5702,74.4058,74.5631,16058.0
2015-11-11 10:45:00,104.31,104.38,104.29,104.32,11352.0,74.5559,74.606,74.5416,74.5631,11352.0
2015-11-11 10:50:00,104.32,104.34,104.23,104.34,14325.0,74.5631,74.5774,74.4987,74.5774,14325.0
2015-11-11 10:55:00,104.35,104.47,104.35,104.46,17088.0,74.5845,74.6703,74.5845,74.6631,17088.0
2015-11-11 11:00:00,104.47,104.58,104.43,104.54,18250.0,74.6703,74.7489,74.6417,74.7203,18250.0
2015-11-11 11:05:00,104.53,104.64,104.52,104.61,15039.0,74.7132,74.7918,74.706,74.7704,15039.0
2015-11-11 11:10:00,104.63,104.63,104.43,104.54,28558.0,74.7846,74.7846,74.6417,74.7203,28558.0
2015-11-11 11:15:00,104.53,104.55,104.49,104.52,18479.0,74.7132,74.7275,74.6846,74.706,18479.0
2015-11-11 11:20:00,104.53,104.59,104.53,104.55,15119.0,74.7132,74.7561,74.7132,74.7275,15119.0
2015-11-11 11:25:00,104.54,104.61,104.52,104.53,12253.0,74.7203,74.7704,74.706,74.7132,12253.0
2015-11-11 11:30:00,104.53,104.61,104.49,104.49,14019.0,74.7132,74.7704,74.6846,74.6846,14019.0
2015-11-11 11:35:00,104.49,104.55,104.49,104.54,20218.0,74.6846,74.7275,74.6846,74.7203,20218.0
2015-11-11 11:40:00,104.54,104.64,104.53,104.59,26191.0,74.7203,74.7918,74.7132,74.7561,26191.0
2015-11-11 11:45:00,104.59,104.72,104.58,104.71,35195.0,74.7561,74.849,74.7489,74.8418,35195.0
2015-11-11 11:50:00,104.7,104.83,104.69,104.83,23796.0,74.8347,74.9276,74.8275,74.9276,23796.0
2015-11-11 11:55:00,104.83,104.94,104.83,104.89,22844.0,74.9276,75.0062,74.9276,74.9705,22844.0
2015-11-11 12:00:00,104.88,104.89,104.79,104.84,19668.0,74.9633,74.9705,74.899,74.9347,19668.0
2015-11-11 12:05:00,104.84,104.87,104.74,104.8,12906.0,74.9347,74.9562,74.8633,74.9062,12906.0
2015-11-11 12:10:00,104.79,104.81,104.76,104.78,10855.0,74.899,74.9133,74.8776,74.8919,10855.0
2015-11-11 12:15:00,104.78,104.81,104.77,104.81,8883.0,74.8919,74.9133,74.8847,74.9133,8883.0
2015-11-11 12:20:00,104.79,104.97,104.79,104.97,11637.0,74.899,75.0277,74.899,75.0277,11637.0
2015-11-11 12:25:00,104.98,105.04,104.98,104.99,26792.0,75.0348,75.0777,75.0348,75.042,26792.0
2015-11-11 12:30:00,105.0,105.04,104.91,104.93,16211.0,75.0491,75.0777,74.9848,74.9991,16211.0
2015-11-11 12:35:00,104.93,105.0,104.91,104.93,24645.0,74.9991,75.0491,74.9848,74.9991,24645.0
2015-11-11 12:40:00,104.92,104.99,104.9,104.99,13712.0,74.9919,75.042,74.9776,75.042,13712.0
2015-11-11 12:45:00,104.99,105.13,104.99,105.11,12878.0,75.042,75.142,75.042,75.1277,12878.0
2015-11-11 12:50:00,105.11,105.3,105.1,105.27,32360.0,75.1277,75.2635,75.1206,75.2421,32360.0
2015-11-11 12:55:00,105.27,105.36,105.22,105.34,105139.0,75.2421,75.3064,75.2064,75.2921,105139.0
2015-11-11 13:00:00,105.34,105.37,105.3,105.33,16926.0,75.2921,75.3136,75.2635,75.285,16926.0
2015-11-11 13:05:00,105.31,105.32,105.12,105.23,78278.0,75.2707,75.2778,75.1349,75.2135,78278.0
2015-11-11 13:10:00,105.22,105.22,105.01,105.08,18619.0,75.2064,75.2064,75.0563,75.1063,18619.0
2015-11-11 13:15:00,105.08,105.17,105.05,105.06,11304.0,75.1063,75.1706,75.0848,75.092,11304.0
2015-11-11 13:20:00,105.05,105.14,105.04,105.04,11025.0,75.0848,75.1492,75.0777,75.0777,11025.0
2015-11-11 13:25:00,105.03,105.03,104.96,104.98,17443.0,75.0706,75.0706,75.0205,75.0348,17443.0
2015-11-11 13:30:00,104.98,104.99,104.85,104.85,25596.0,75.0348,75.042,74.9419,74.9419,25596.0
2015-11-11 13:35:00,104.85,104.9,104.79,104.88,17146.0,74.9419,74.9776,74.899,74.9633,17146.0
2015-11-11 13:40:00,104.88,104.95,104.83,104.94,17621.0,74.9633,75.0134,74.9276,75.0062,17621.0
2015-11-11 13:45:00,104.93,105.05,104.92,105.03,21838.0,74.9991,75.0848,74.9919,75.0706,21838.0
2015-11-11 13:50:00,105.02,105.06,105.01,105.04,19539.0,75.0634,75.092,75.0563,75.0777,19539.0
2015-11-11 13:55:00,105.03,105.05,104.95,104.96,17730.0,75.0706,75.0848,75.0134,75.0205,17730.0
2015-11-11 14:00:00,104.96,104.99,104.85,104.92,34458.0,75.0205,75.042,74.9419,74.9919,34458.0
2015-11-11 14:05:00,104.92,104.94,104.84,104.94,19376.0,74.9919,75.0062,74.9347,75.0062,19376.0
2015-11-11 14:10:00,104.94,104.95,104.88,104.94,14093.0,75.0062,75.0134,74.9633,75.0062,14093.0
2015-11-11 14:15:00,104.94,105.03,104.91,105.02,23725.0,75.0062,75.0706,74.9848,75.0634,23725.0
2015-11-11 14:20:00,105.01,105.06,104.99,105.04,17202.0,75.0563,75.092,75.042,75.0777,17202.0
2015-11-11 14:25:00,105.05,105.17,105.04,105.13,25649.0,75.0848,75.1706,75.0777,75.142,25649.0
2015-11-11 14:30:00,105.13,105.22,105.12,105.17,38536.0,75.142,75.2064,75.1349,75.1706,38536.0
2015-11-11 14:35:00,105.18,105.22,105.12,105.19,27131.0,75.1778,75.2064,75.1349,75.1849,27131.0
2015-11-11 14:40:00,105.19,105.2,105.02,105.08,19415.0,75.1849,75.1921,75.0634,75.1063,19415.0
2015-11-11 14:45:00,105.08,105.16,105.08,105.14,19645.0,75.1063,75.1635,75.1063,75.1492,19645.0
2015-11-11 14:50:00,105.13,105.14,105.07,105.07,15816.0,75.142,75.1492,75.0991,75.0991,15816.0
2015-11-11 14:55:00,105.07,105.11,105.0,105.0,25908.0,75.0991,75.1277,75.0491,75.0491,25908.0
2015-11-11 15:00:00,105.01,105.06,105.0,105.02,30651.0,75.0563,75.092,75.0491,75.0634,30651.0
2015-11-11 15:05:00,105.02,105.19,105.01,105.04,59626.0,75.0634,75.1849,75.0563,75.0777,59626.0
2015-11-11 15:10:00,105.04,105.13,105.02,105.11,31698.0,75.0777,75.142,75.0634,75.1277,31698.0
2015-11-11 15:15:00,105.1,105.17,105.03,105.05,20138.0,75.1206,75.1706,75.0706,75.0848,20138.0
2015-11-11 15:20:00,105.06,105.11,105.03,105.05,18239.0,75.092,75.1277,75.0706,75.0848,18239.0
2015-11-11 15:25:00,105.06,105.2,105.04,105.2,24451.0,75.092,75.1921,75.0777,75.1921,24451.0
2015-11-11 15:30:00,105.19,105.21,105.03,105.03,29138.0,75.1849,75.1992,75.0706,75.0706,29138.0
2015-11-11 15:35:00,105.04,105.07,104.98,105.06,29064.0,75.0777,75.0991,75.0348,75.092,29064.0
2015-11-11 15:40:00,105.05,105.09,104.98,105.03,23702.0,75.0848,75.1134,75.0348,75.0706,23702.0
2015-11-11 15:45:00,105.04,105.04,104.81,104.83,39068.0,75.0777,75.0777,74.9133,74.9276,39068.0
2015-11-11 15:50:00,104.82,104.88,104.8,104.85,107983.0,74.9205,74.9633,74.9062,74.9419,107983.0
2015-11-11 15:55:00,104.85,104.86,104.73,104.8,217684.0,74.9419,74.949,74.8561,74.9062,217684.0
2015-11-12 09:30:00,103.49,103.64,103.16,103.16,66061.0,74.4961,74.6041,74.2586,74.2586,66061.0
2015-11-12 09:35:00,103.15,103.25,103.1,103.14,52069.0,74.2514,74.3234,74.2154,74.2442,52069.0
2015-11-12 09:40:00,103.14,103.44,103.12,103.22,50992.0,74.2442,74.4601,74.2298,74.3018,50992.0
2015-11-12 09:45:00,103.24,103.41,103.18,103.39,41381.0,74.3162,74.4385,74.273,74.4241,41381.0
2015-11-12 09:50:00,103.4,103.64,103.28,103.64,48145.0,74.4313,74.6041,74.345,74.6041,48145.0
2015-11-12 09:55:00,103.65,103.65,103.28,103.42,26066.0,74.6113,74.6113,74.345,74.4457,26066.0
2015-11-12 10:00:00,103.4,103.4,103.01,103.01,36521.0,74.4313,74.4313,74.1506,74.1506,36521.0
2015-11-12 10:05:00,103.02,103.14,102.99,103.1,36465.0,74.1578,74.2442,74.1362,74.2154,36465.0
2015-11-12 10:10:00,103.1,103.23,103.03,103.06,22097.0,74.2154,74.309,74.165,74.1866,22097.0
2015-11-12 10:15:00,103.08,103.27,103.0,103.11,39964.0,74.201,74.3378,74.1434,74.2226,39964.0
2015-11-12 10:20:00,103.13,103.13,103.0,103.04,25092.0,74.237,74.237,74.1434,74.1722,25092.0
2015-11-12 10:25:00,103.04,103.11,103.02,103.07,17543.0,74.1722,74.2226,74.1578,74.1938,17543.0
2015-11-12 10:30:00,103.03,103.16,102.98,103.07,28138.0,74.165,74.2586,74.129,74.1938,28138.0
2015-11-12 10:35:00,103.09,103.19,102.99,103.14,26376.0,74.2082,74.2802,74.1362,74.2442,26376.0
2015-11-12 10:40:00,103.14,103.15,102.99,103.08,21348.0,74.2442,74.2514,74.1362,74.201,21348.0
2015-11-12 10:45:00,103.08,103.1,103.0,103.05,20888.0,74.201,74.2154,74.1434,74.1794,20888.0
2015-11-12 10:50:00,103.03,103.12,103.0,103.09,18459.0,74.165,74.2298,74.1434,74.2082,18459.0
2015-11-12 10:55:00,103.1,103.36,103.09,103.3,18104.0,74.2154,74.4025,74.2082,74.3594,18104.0
2015-11-12 11:00:00,103.31,103.35,103.25,103.33,21684.0,74.3666,74.3953,74.3234,74.381,21684.0
2015-11-12 11:05:00,103.32,103.42,103.29,103.36,30388.0,74.3738,74.4457,74.3522,74.4025,30388.0
2015-11-12 11:10:00,103.35,103.35,103.21,103.27,19922.0,74.3953,74.3953,74.2946,74.3378,19922.0
2015-11-12 11:15:00,103.27,103.28,103.14,103.17,15622.0,74.3378,74.345,74.2442,74.2658,15622.0
2015-11-12 11:20:00,103.17,103.17,103.06,103.08,16840.0,74.2658,74.2658,74.1866,74.201,16840.0
2015-11-12 11:25:00,103.07,103.2,103.07,103.1,49585.0,74.1938,74.2874,74.1938,74.2154,49585.0
2015-11-12 11:30:00,103.07,103.12,102.86,102.91,54311.0,74.1938,74.2298,74.0426,74.0786,54311.0
2015-11-12 11:35:00,102.93,102.94,102.85,102.9,31949.0,74.093,74.1002,74.0354,74.0714,31949.0
2015-11-12 11:40:00,102.89,103.01,102.87,102.95,34917.0,74.0642,74.1506,74.0498,74.1074,34917.0
2015-11-12 11:45:00,102.94,103.0,102.81,102.9,54888.0,74.1002,74.1434,74.0066,74.0714,54888.0
2015-11-12 11:50:00,102.88,102.98,102.83,102.88,23582.0,74.057,74.129,74.021,74.057,23582.0
2015-11-12 11:55:00,102.87,102.9,102.78,102.8,44544.0,74.0498,74.0714,73.985,73.9994,44544.0
2015-11-12 12:00:00,102.82,102.83,102.71,102.72,37800.0,74.0138,74.021,73.9347,73.9419,37800.0
2015-11-12 12:05:00,102.73,102.73,102.59,102.61,40270.0,73.949,73.949,73.8483,73.8627,40270.0
2015-11-12 12:10:00,102.6,102.61,102.46,102.6,34870.0,73.8555,73.8627,73.7547,73.8555,34870.0
2015-11-12 12:15:00,102.6,102.63,102.52,102.6,18049.0,73.8555,73.8771,73.7979,73.8555,18049.0
2015-11-12 12:20:00,102.6,102.6,102.45,102.51,17820.0,73.8555,73.8555,73.7475,73.7907,17820.0
2015-11-12 12:25:00,102.51,102.58,102.48,102.53,29956.0,73.7907,73.8411,73.7691,73.8051,29956.0
2015-11-12 12:30:00,102.53,102.59,102.52,102.57,13257.0,73.8051,73.8483,73.7979,73.8339,13257.0
2015-11-12 12:35:00,102.57,102.57,102.5,102.51,17908.0,73.8339,73.8339,73.7835,73.7907,17908.0
2015-11-12 12:40:00,102.52,102.64,102.52,102.64,20756.0,73.7979,73.8843,73.7979,73.8843,20756.0
2015-11-12 12:45:00,102.63,102.73,102.62,102.72,13987.0,73.8771,73.949,73.8699,73.9419,13987.0
2015-11-12 12:50:00,102.73,102.79,102.69,102.69,13709.0,73.949,73.9922,73.9203,73.9203,13709.0
2015-11-12 12:55:00,102.69,102.76,102.65,102.72,13995.0,73.9203,73.9706,73.8915,73.9419,13995.0
2015-11-12 13:00:00,102.73,102.8,102.71,102.76,12823.0,73.949,73.9994,73.9347,73.9706,12823.0
2015-11-12 13:05:00,102.77,102.77,102.65,102.66,12512.0,73.9778,73.9778,73.8915,73.8987,12512.0
2015-11-12 13:10:00,102.65,102.76,102.64,102.71,11869.0,73.8915,73.9706,73.8843,73.9347,11869.0
2015-11-12 13:15:00,102.72,102.86,102.71,102.85,18746.0,73.9419,74.0426,73.9347,74.0354,18746.0
2015-11-12 13:20:00,102.84,102.84,102.73,102.76,16930.0,74.0282,74.0282,73.949,73.9706,16930.0
2015-11-12 13:25:00,102.76,102.79,102.71,102.76,12828.0,73.9706,73.9922,73.9347,73.9706,12828.0
2015-11-12 13:30:00,102.77,102.82,102.75,102.76,14866.0,73.9778,74.0138,73.9634,73.9706,14866.0
2015-11-12 13:35:00,102.75,102.88,102.75,102.88,21460.0,73.9634,74.057,73.9634,74.057,21460.0
2015-11-12 13:40:00,102.88,102.89,102.81,102.81,19733.0,74.057,74.0642,74.0066,74.0066,19733.0
2015-11-12 13:45:00,102.81,102.86,102.77,102.85,26689.0,74.0066,74.0426,73.9778,74.0354,26689.0
2015-11-12 13:50:00,102.84,102.92,102.82,102.91,21410.0,74.0282,74.0858,74.0138,74.0786,21410.0
2015-11-12 13:55:00,102.9,102.96,102.87,102.93,16427.0,74.0714,74.1146,74.0498,74.093,16427.0
2015-11-12 14:00:00,102.94,102.96,102.86,102.88,37430.0,74.1002,74.1146,74.0426,74.057,37430.0
2015-11-12 14:05:00,102.89,102.98,102.88,102.95,69262.0,74.0642,74.129,74.057,74.1074,69262.0
2015-11-12 14:10:00,102.95,102.95,102.86,102.95,97066.0,74.1074,74.1074,74.0426,74.1074,97066.0
2015-11-12 14:15:00,102.94,102.95,102.88,102.92,53933.0,74.1002,74.1074,74.057,74.0858,53933.0
2015-11-12 14:20:00,102.91,102.96,102.88,102.93,48416.0,74.0786,74.1146,74.057,74.093,48416.0
2015-11-12 14:25:00,102.93,103.13,102.93,103.12,28629.0,74.093,74.237,74.093,74.2298,28629.0
2015-11-12 14:30:00,103.12,103.18,103.1,103.14,28837.0,74.2298,74.273,74.2154,74.2442,28837.0
2015-11-12 14:35:00,103.14,103.2,103.12,103.15,31261.0,74.2442,74.2874,74.2298,74.2514,31261.0
2015-11-12 14:40:00,103.15,103.18,103.11,103.15,39151.0,74.2514,74.273,74.2226,74.2514,39151.0
2015-11-12 14:45:00,103.15,103.16,103.1,103.13,30881.0,74.2514,74.2586,74.2154,74.237,30881.0
2015-11-12 14:50:00,103.12,103.14,102.98,103.02,64563.0,74.2298,74.2442,74.129,74.1578,64563.0
2015-11-12 14:55:00,103.01,103.04,102.96,103.04,30875.0,74.1506,74.1722,74.1146,74.1722,30875.0
2015-11-12 15:00:00,103.03,103.14,103.01,103.13,41028.0,74.165,74.2442,74.1506,74.237,41028.0
2015-11-12 15:05:00,103.13,103.15,103.06,103.12,43744.0,74.237,74.2514,74.1866,74.2298,43744.0
2015-11-12 15:10:00,103.11,103.23,103.09,103.23,54303.0,74.2226,74.309,74.2082,74.309,54303.0
2015-11-12 15:15:00,103.22,103.22,103.15,103.21,23442.0,74.3018,74.3018,74.2514,74.2946,23442.0
2015-11-12 15:20:00,103.22,103.27,103.18,103.2,38228.0,74.3018,74.3378,74.273,74.2874,38228.0
2015-11-12 15:25:00,103.17,103.18,103.02,103.04,18419.0,74.2658,74.273,74.1578,74.1722,18419.0
2015-11-12 15:30:00,103.02,103.05,102.77,102.78,25583.0,74.1578,74.1794,73.9778,73.985,25583.0
2015-11-12 15:35:00,102.77,102.91,102.77,102.79,29435.0,73.9778,74.0786,73.9778,73.9922,29435.0
2015-11-12 15:40:00,102.78,102.79,102.68,102.74,40186.0,73.985,73.9922,73.9131,73.9562,40186.0
2015-11-12 15:45:00,102.73,102.76,102.61,102.62,71773.0,73.949,73.9706,73.8627,73.8699,71773.0
2015-11-12 15:50:00,102.63,102.64,102.48,102.5,121454.0,73.8771,73.8843,73.7691,73.7835,121454.0
2015-11-12 15:55:00,102.5,102.66,102.48,102.6,197302.0,73.7835,73.8987,73.7691,73.8555,197302.0
2015-11-13 09:30:00,103.14,103.14,102.45,102.69,61357.0,74.2442,74.2442,73.7475,73.9203,61357.0
2015-11-13 09:35:00,102.72,103.13,102.65,102.89,56541.0,73.9419,74.237,73.8915,74.0642,56541.0
2015-11-13 09:40:00,102.9,102.94,102.66,102.78,90261.0,74.0714,74.1002,73.8987,73.985,90261.0
2015-11-13 09:45:00,102.79,102.9,102.67,102.68,11236.0,73.9922,74.0714,73.9059,73.9131,11236.0
2015-11-13 09:50:00,102.69,102.77,102.5,102.74,16312.0,73.9203,73.9778,73.7835,73.9562,16312.0
2015-11-13 09:55:00,102.74,102.95,102.67,102.75,65702.0,73.9562,74.1074,73.9059,73.9634,65702.0
2015-11-13 10:00:00,102.79,102.87,102.49,102.54,23922.0,73.9922,74.0498,73.7763,73.8123,23922.0
2015-11-13 10:05:00,102.53,102.57,102.44,102.48,47547.0,73.8051,73.8339,73.7403,73.7691,47547.0
2015-11-13 10:10:00,102.49,102.51,102.28,102.29,30696.0,73.7763,73.7907,73.6251,73.6323,30696.0
2015-11-13 10:15:00,102.28,102.31,102.12,102.26,39955.0,73.6251,73.6467,73.5099,73.6107,39955.0
2015-11-13 10:20:00,102.27,102.34,102.25,102.33,27399.0,73.6179,73.6683,73.6035,73.6611,27399.0
2015-11-13 10:25:00,102.32,102.34,102.16,102.2,30782.0,73.6539,73.6683,73.5387,73.5675,30782.0
2015-11-13 10:30:00,102.19,102.2,102.03,102.07,44902.0,73.5603,73.5675,73.4452,73.474,44902.0
2015-11-13 10:35:00,102.06,102.13,102.0,102.0,43597.0,73.4668,73.5171,73.4236,73.4236,43597.0
2015-11-13 10:40:00,102.01,102.11,101.98,102.09,85022.0,73.4308,73.5027,73.4092,73.4884,85022.0
2015-11-13 10:45:00,102.08,102.1,101.99,102.06,24656.0,73.4812,73.4956,73.4164,73.4668,24656.0
2015-11-13 10:50:00,102.07,102.1,102.0,102.06,19520.0,73.474,73.4956,73.4236,73.4668,19520.0
2015-11-13 10:55:00,102.06,102.07,102.0,102.06,22750.0,73.4668,73.474,73.4236,73.4668,22750.0
2015-11-13 11:00:00,102.05,102.05,101.91,101.97,34518.0,73.4596,73.4596,73.3588,73.402,34518.0
2015-11-13 11:05:00,101.95,102.04,101.95,102.04,15321.0,73.3876,73.4524,73.3876,73.4524,15321.0
2015-11-13 11:10:00,102.04,102.07,101.94,102.0,17812.0,73.4524,73.474,73.3804,73.4236,17812.0
2015-11-13 11:15:00,102.01,102.01,101.86,101.93,26178.0,73.4308,73.4308,73.3228,73.3732,26178.0
2015-11-13 11:20:00,101.93,102.19,101.88,102.19,25441.0,73.3732,73.5603,73.3372,73.5603,25441.0
2015-11-13 11:25:00,102.19,102.29,102.17,102.22,26190.0,73.5603,73.6323,73.5459,73.5819,26190.0
2015-11-13 11:30:00,102.22,102.24,102.08,102.18,58067.0,73.5819,73.5963,73.4812,73.5531,58067.0
2015-11-13 11:35:00,102.16,102.17,102.01,102.04,55273.0,73.5387,73.5459,73.4308,73.4524,55273.0
2015-11-13 11:40:00,102.04,102.12,101.89,102.1,59204.0,73.4524,73.5099,73.3444,73.4956,59204.0
2015-11-13 11:45:00,102.1,102.11,102.02,102.02,16977.0,73.4956,73.5027,73.438,73.438,16977.0
2015-11-13 11:50:00,102.02,102.12,101.98,102.07,22753.0,73.438,73.5099,73.4092,73.474,22753.0
2015-11-13 11:55:00,102.09,102.24,102.08,102.24,15197.0,73.4884,73.5963,73.4812,73.5963,15197.0
2015-11-13 12:00:00,102.25,102.25,102.17,102.25,11427.0,73.6035,73.6035,73.5459,73.6035,11427.0
2015-11-13 12:05:00,102.26,102.26,102.16,102.23,22869.0,73.6107,73.6107,73.5387,73.5891,22869.0
2015-11-13 12:10:00,102.25,102.36,102.25,102.34,14624.0,73.6035,73.6827,73.6035,73.6683,14624.0
2015-11-13 12:15:00,102.35,102.43,102.32,102.41,14709.0,73.6755,73.7331,73.6539,73.7187,14709.0
2015-11-13 12:20:00,102.4,102.5,102.37,102.37,19385.0,73.7115,73.7835,73.6899,73.6899,19385.0
2015-11-13 12:25:00,102.35,102.37,102.32,102.34,20293.0,73.6755,73.6899,73.6539,73.6683,20293.0
2015-11-13 12:30:00,102.34,102.36,102.3,102.32,13718.0,73.6683,73.6827,73.6395,73.6539,13718.0
2015-11-13 12:35:00,102.32,102.32,102.08,102.09,22440.0,73.6539,73.6539,73.4812,73.4884,22440.0
2015-11-13 12:40:00,102.08,102.1,102.01,102.1,9453.0,73.4812,73.4956,73.4308,73.4956,9453.0
2015-11-13 12:45:00,102.1,102.1,101.84,101.85,25916.0,73.4956,73.4956,73.3084,73.3156,25916.0
2015-11-13 12:50:00,101.85,101.92,101.84,101.86,10294.0,73.3156,73.366,73.3084,73.3228,10294.0
2015-11-13 12:55:00,101.85,101.93,101.85,101.92,14979.0,73.3156,73.3732,73.3156,73.366,14979.0
2015-11-13 13:00:00,101.92,102.01,101.91,102.01,10850.0,73.366,73.4308,73.3588,73.4308,10850.0
2015-11-13 13:05:00,102.01,102.03,101.85,101.92,23782.0,73.4308,73.4452,73.3156,73.366,23782.0
2015-11-13 13:10:00,101.94,102.0,101.91,101.95,14161.0,73.3804,73.4236,73.3588,73.3876,14161.0
2015-11-13 13:15:00,101.93,102.03,101.92,102.0,9148.0,73.3732,73.4452,73.366,73.4236,9148.0
2015-11-13 13:20:00,101.99,102.01,101.91,101.99,23859.0,73.4164,73.4308,73.3588,73.4164,23859.0
2015-11-13 13:25:00,101.98,102.03,101.94,102.0,22347.0,73.4092,73.4452,73.3804,73.4236,22347.0
2015-11-13 13:30:00,101.99,102.01,101.91,101.91,11219.0,73.4164,73.4308,73.3588,73.3588,11219.0
2015-11-13 13:35:00,101.9,101.9,101.68,101.72,18996.0,73.3516,73.3516,73.1932,73.222,18996.0
2015-11-13 13:40:00,101.74,101.87,101.74,101.79,25594.0,73.2364,73.33,73.2364,73.2724,25594.0
2015-11-13 13:45:00,101.8,101.88,101.76,101.77,15350.0,73.2796,73.3372,73.2508,73.258,15350.0
2015-11-13 13:50:00,101.76,101.93,101.75,101.87,67948.0,73.2508,73.3732,73.2436,73.33,67948.0
2015-11-13 13:55:00,101.86,101.88,101.71,101.72,34799.0,73.3228,73.3372,73.2148,73.222,34799.0
2015-11-13 14:00:00,101.71,101.77,101.7,101.74,35836.0,73.2148,73.258,73.2076,73.2364,35836.0
2015-11-13 14:05:00,101.74,101.79,101.69,101.7,32969.0,73.2364,73.2724,73.2004,73.2076,32969.0
2015-11-13 14:10:00,101.69,101.8,101.67,101.78,42539.0,73.2004,73.2796,73.186,73.2652,42539.0
2015-11-13 14:15:00,101.76,101.84,101.74,101.82,52703.0,73.2508,73.3084,73.2364,73.294,52703.0
2015-11-13 14:20:00,101.82,101.85,101.74,101.77,26815.0,73.294,73.3156,73.2364,73.258,26815.0
2015-11-13 14:25:00,101.77,101.78,101.68,101.7,16505.0,73.258,73.2652,73.1932,73.2076,16505.0
2015-11-13 14:30:00,101.68,101.77,101.68,101.76,11952.0,73.1932,73.258,73.1932,73.2508,11952.0
2015-11-13 14:35:00,101.76,101.76,101.63,101.67,23231.0,73.2508,73.2508,73.1572,73.186,23231.0
2015-11-13 14:40:00,101.65,101.65,101.6,101.65,11685.0,73.1716,73.1716,73.1356,73.1716,11685.0
2015-11-13 14:45:00,101.65,101.7,101.54,101.56,65881.0,73.1716,73.2076,73.0924,73.1068,65881.0
2015-11-13 14:50:00,101.56,101.63,101.48,101.51,42501.0,73.1068,73.1572,73.0493,73.0708,42501.0
2015-11-13 14:55:00,101.52,101.61,101.52,101.6,17184.0,73.078,73.1428,73.078,73.1356,17184.0
2015-11-13 15:00:00,101.57,101.73,101.56,101.65,35748.0,73.114,73.2292,73.1068,73.1716,35748.0
2015-11-13 15:05:00,101.65,101.67,101.59,101.62,20033.0,73.1716,73.186,73.1284,73.15,20033.0
2015-11-13 15:10:00,101.65,101.7,101.61,101.69,23001.0,73.1716,73.2076,73.1428,73.2004,23001.0
2015-11-13 15:15:00,101.69,101.72,101.52,101.52,33956.0,73.2004,73.222,73.078,73.078,33956.0
2015-11-13 15:20:00,101.53,101.58,101.43,101.56,44408.0,73.0852,73.1212,73.0133,73.1068,44408.0
2015-11-13 15:25:00,101.56,101.59,101.49,101.54,32836.0,73.1068,73.1284,73.0564,73.0924,32836.0
2015-11-13 15:30:00,101.53,101.7,101.52,101.62,48246.0,73.0852,73.2076,73.078,73.15,48246.0
2015-11-13 15:35:00,101.63,101.77,101.61,101.73,49854.0,73.1572,73.258,73.1428,73.2292,49854.0
2015-11-13 15:40:00,101.73,101.85,101.6,101.73,68680.0,73.2292,73.3156,73.1356,73.2292,68680.0
2015-11-13 15:45:00,101.74,101.91,101.74,101.85,70818.0,73.2364,73.3588,73.2364,73.3156,70818.0
2015-11-13 15:50:00,101.85,101.86,101.79,101.86,79042.0,73.3156,73.3228,73.2724,73.3228,79042.0
2015-11-13 15:55:00,101.85,101.87,101.78,101.78,131314.0,73.3156,73.33,73.2652,73.2652,131314.0
2015-11-16 09:30:00,101.71,102.14,101.64,101.99,98610.0,73.2148,73.5243,73.1644,73.4164,98610.0
2015-11-16 09:35:00,101.99,102.41,101.97,102.38,22152.0,73.4164,73.7187,73.402,73.6971,22152.0
2015-11-16 09:40:00,102.38,102.69,102.36,102.5,33819.0,73.6971,73.9203,73.6827,73.7835,33819.0
2015-11-16 09:45:00,102.51,102.68,102.47,102.59,33538.0,73.7907,73.9131,73.7619,73.8483,33538.0
2015-11-16 09:50:00,102.59,102.72,102.57,102.62,30968.0,73.8483,73.9419,73.8339,73.8699,30968.0
2015-11-16 09:55:00,102.65,102.8,102.64,102.69,22695.0,73.8915,73.9994,73.8843,73.9203,22695.0
2015-11-16 10:00:00,102.69,102.72,102.47,102.52,17316.0,73.9203,73.9419,73.7619,73.7979,17316.0
2015-11-16 10:05:00,102.5,102.5,102.27,102.27,19834.0,73.7835,73.7835,73.6179,73.6179,19834.0
2015-11-16 10:10:00,102.29,102.37,102.25,102.37,21660.0,73.6323,73.6899,73.6035,73.6899,21660.0
2015-11-16 10:15:00,102.33,102.56,102.32,102.54,26745.0,73.6611,73.8267,73.6539,73.8123,26745.0
2015-11-16 10:20:00,102.53,102.86,102.5,102.84,37880.0,73.8051,74.0426,73.7835,74.0282,37880.0
2015-11-16 10:25:00,102.83,102.84,102.61,102.64,14809.0,74.021,74.0282,73.8627,73.8843,14809.0
2015-11-16 10:30:00,102.63,102.67,102.47,102.48,24568.0,73.8771,73.9059,73.7619,73.7691,24568.0
2015-11-16 10:35:00,102.47,102.47,102.32,102.37,23211.0,73.7619,73.7619,73.6539,73.6899,23211.0
2015-11-16 10:40:00,102.38,102.4,102.28,102.35,11132.0,73.6971,73.7115,73.6251,73.6755,11132.0
2015-11-16 10:45:00,102.35,102.45,102.31,102.34,21481.0,73.6755,73.7475,73.6467,73.6683,21481.0
2015-11-16 10:50:00,102.34,102.34,102.04,102.07,26610.0,73.6683,73.6683,73.4524,73.474,26610.0
2015-11-16 10:55:00,102.07,102.11,101.98,102.09,27715.0,73.474,73.5027,73.4092,73.4884,27715.0
2015-11-16 11:00:00,102.09,102.3,102.06,102.07,22470.0,73.4884,73.6395,73.4668,73.474,22470.0
2015-11-16 11:05:00,102.05,102.14,102.05,102.11,11431.0,73.4596,73.5243,73.4596,73.5027,11431.0
2015-11-16 11:10:00,102.13,102.28,102.07,102.09,11552.0,73.5171,73.6251,73.474,73.4884,11552.0
2015-11-16 11:15:00,102.08,102.25,102.07,102.17,16914.0,73.4812,73.6035,73.474,73.5459,16914.0
2015-11-16 11:20:00,102.14,102.27,102.08,102.15,13015.0,73.5243,73.6179,73.4812,73.5315,13015.0
2015-11-16 11:25:00,102.15,102.15,101.89,101.91,18649.0,73.5315,73.5315,73.3444,73.3588,18649.0
2015-11-16 11:30:00,101.92,102.16,101.92,102.08,17324.0,73.366,73.5387,73.366,73.4812,17324.0
2015-11-16 11:35:00,102.09,102.14,102.07,102.1,18532.0,73.4884,73.5243,73.474,73.4956,18532.0
2015-11-16 11:40:00,102.1,102.23,102.09,102.23,15437.0,73.4956,73.5891,73.4884,73.5891,15437.0
2015-11-16 11:45:00,102.22,102.37,102.2,102.26,17095.0,73.5819,73.6899,73.5675,73.6107,17095.0
2015-11-16 11:50:00,102.27,102.27,102.11,102.23,25497.0,73.6179,73.6179,73.5027,73.5891,25497.0
2015-11-16 11:55:00,102.23,102.27,102.16,102.27,16551.0,73.5891,73.6179,73.5387,73.6179,16551.0
2015-11-16 12:00:00,102.28,102.33,102.23,102.31,10169.0,73.6251,73.6611,73.5891,73.6467,10169.0
2015-11-16 12:05:00,102.32,102.41,102.3,102.41,13351.0,73.6539,73.7187,73.6395,73.7187,13351.0
2015-11-16 12:10:00,102.42,102.45,102.31,102.37,27611.0,73.7259,73.7475,73.6467,73.6899,27611.0
2015-11-16 12:15:00,102.38,102.48,102.36,102.45,20389.0,73.6971,73.7691,73.6827,73.7475,20389.0
2015-11-16 12:20:00,102.47,102.67,102.47,102.66,7640.0,73.7619,73.9059,73.7619,73.8987,7640.0
2015-11-16 12:25:00,102.65,102.66,102.6,102.65,13216.0,73.8915,73.8987,73.8555,73.8915,13216.0
2015-11-16 12:30:00,102.64,102.79,102.61,102.71,18302.0,73.8843,73.9922,73.8627,73.9347,18302.0
2015-11-16 12:35:00,102.7,102.72,102.63,102.64,11075.0,73.9275,73.9419,73.8771,73.8843,11075.0
2015-11-16 12:40:00,102.65,102.7,102.61,102.62,13151.0,73.8915,73.9275,73.8627,73.8699,13151.0
2015-11-16 12:45:00,102.62,102.66,102.57,102.63,22050.0,73.8699,73.8987,73.8339,73.8771,22050.0
2015-11-16 12:50:00,102.63,102.68,102.56,102.57,8645.0,73.8771,73.9131,73.8267,73.8339,8645.0
2015-11-16 12:55:00,102.58,102.58,102.52,102.56,10851.0,73.8411,73.8411,73.7979,73.8267,10851.0
2015-11-16 13:00:00,102.56,102.61,102.54,102.61,11313.0,73.8267,73.8627,73.8123,73.8627,11313.0
2015-11-16 13:05:00,102.63,102.66,102.56,102.66,14602.0,73.8771,73.8987,73.8267,73.8987,14602.0
2015-11-16 13:10:00,102.66,102.76,102.65,102.69,14440.0,73.8987,73.9706,73.8915,73.9203,14440.0
2015-11-16 13:15:00,102.69,102.8,102.65,102.8,16229.0,73.9203,73.9994,73.8915,73.9994,16229.0
2015-11-16 13:20:00,102.8,102.88,102.76,102.83,22960.0,73.9994,74.057,73.9706,74.021,22960.0
2015-11-16 13:25:00,102.84,102.86,102.7,102.72,19264.0,74.0282,74.0426,73.9275,73.9419,19264.0
2015-11-16 13:30:00,102.74,102.79,102.69,102.72,11799.0,73.9562,73.9922,73.9203,73.9419,11799.0
2015-11-16 13:35:00,102.71,102.76,102.7,102.7,13677.0,73.9347,73.9706,73.9275,73.9275,13677.0
2015-11-16 13:40:00,102.7,102.78,102.7,102.75,12662.0,73.9275,73.985,73.9275,73.9634,12662.0
2015-11-16 13:45:00,102.74,102.8,102.73,102.77,10239.0,73.9562,73.9994,73.949,73.9778,10239.0
2015-11-16 13:50:00,102.77,102.8,102.73,102.8,15292.0,73.9778,73.9994,73.949,73.9994,15292.0
2015-11-16 13:55:00,102.8,102.81,102.74,102.81,8071.0,73.9994,74.0066,73.9562,74.0066,8071.0
2015-11-16 14:00:00,102.82,102.88,102.81,102.86,19141.0,74.0138,74.057,74.0066,74.0426,19141.0
2015-11-16 14:05:00,102.86,102.86,102.77,102.79,10045.0,74.0426,74.0426,73.9778,73.9922,10045.0
2015-11-16 14:10:00,102.79,102.84,102.76,102.82,17271.0,73.9922,74.0282,73.9706,74.0138,17271.0
2015-11-16 14:15:00,102.83,102.86,102.79,102.84,15209.0,74.021,74.0426,73.9922,74.0282,15209.0
2015-11-16 14:20:00,102.84,102.84,102.79,102.81,12667.0,74.0282,74.0282,73.9922,74.0066,12667.0
2015-11-16 14:25:00,102.81,102.82,102.75,102.78,10358.0,74.0066,74.0138,73.9634,73.985,10358.0
2015-11-16 14:30:00,102.78,102.91,102.78,102.9,22840.0,73.985,74.0786,73.985,74.0714,22840.0
2015-11-16 14:35:00,102.9,102.94,102.85,102.86,15554.0,74.0714,74.1002,74.0354,74.0426,15554.0
2015-11-16 14:40:00,102.87,102.93,102.86,102.9,21161.0,74.0498,74.093,74.0426,74.0714,21161.0
2015-11-16 14:45:00,102.9,102.94,102.83,102.86,20399.0,74.0714,74.1002,74.021,74.0426,20399.0
2015-11-16 14:50:00,102.85,102.85,102.73,102.79,15452.0,74.0354,74.0354,73.949,73.9922,15452.0
2015-11-16 14:55:00,102.79,102.8,102.72,102.78,16605.0,73.9922,73.9994,73.9419,73.985,16605.0
2015-11-16 15:00:00,102.79,102.97,102.79,102.91,20202.0,73.9922,74.1218,73.9922,74.0786,20202.0
2015-11-16 15:05:00,102.92,102.93,102.9,102.9,15098.0,74.0858,74.093,74.0714,74.0714,15098.0
2015-11-16 15:10:00,102.9,102.94,102.86,102.89,22104.0,74.0714,74.1002,74.0426,74.0642,22104.0
2015-11-16 15:15:00,102.9,102.94,102.83,102.84,23128.0,74.0714,74.1002,74.021,74.0282,23128.0
2015-11-16 15:20:00,102.85,103.05,102.85,103.02,37997.0,74.0354,74.1794,74.0354,74.1578,37997.0
2015-11-16 15:25:00,103.02,103.13,103.0,103.02,26623.0,74.1578,74.237,74.1434,74.1578,26623.0
2015-11-16 15:30:00,103.02,103.11,103.02,103.03,28415.0,74.1578,74.2226,74.1578,74.165,28415.0
2015-11-16 15:35:00,103.03,103.17,103.01,103.04,31720.0,74.165,74.2658,74.1506,74.1722,31720.0
2015-11-16 15:40:00,103.04,103.09,102.85,102.9,44400.0,74.1722,74.2082,74.0354,74.0714,44400.0
2015-11-16 15:45:00,102.91,103.01,102.9,102.98,55991.0,74.0786,74.1506,74.0714,74.129,55991.0
2015-11-16 15:50:00,102.99,103.05,102.95,102.98,68490.0,74.1362,74.1794,74.1074,74.129,68490.0
2015-11-16 15:55:00,102.98,103.18,102.96,103.13,142415.0,74.129,74.273,74.1146,74.237,142415.0
2015-11-17 09:30:00,103.35,103.54,103.16,103.39,38017.0,74.3953,74.5321,74.2586,74.4241,38017.0
2015-11-17 09:35:00,103.39,103.45,103.2,103.21,24467.0,74.4241,74.4673,74.2874,74.2946,24467.0
2015-11-17 09:40:00,103.21,103.26,103.12,103.25,31631.0,74.2946,74.3306,74.2298,74.3234,31631.0
2015-11-17 09:45:00,103.26,103.26,103.07,103.14,22985.0,74.3306,74.3306,74.1938,74.2442,22985.0
2015-11-17 09:50:00,103.15,103.22,103.13,103.17,18516.0,74.2514,74.3018,74.237,74.2658,18516.0
2015-11-17 09:55:00,103.18,103.4,103.18,103.37,19561.0,74.273,74.4313,74.273,74.4097,19561.0
2015-11-17 10:00:00,103.36,103.36,103.19,103.19,14594.0,74.4025,74.4025,74.2802,74.2802,14594.0
2015-11-17 10:05:00,103.21,103.32,103.17,103.24,26053.0,74.2946,74.3738,74.2658,74.3162,26053.0
2015-11-17 10:10:00,103.25,103.36,103.24,103.31,19680.0,74.3234,74.4025,74.3162,74.3666,19680.0
2015-11-17 10:15:00,103.31,103.47,103.3,103.4,31316.0,74.3666,74.4817,74.3594,74.4313,31316.0
2015-11-17 10:20:00,103.4,103.4,103.28,103.36,22310.0,74.4313,74.4313,74.345,74.4025,22310.0
2015-11-17 10:25:00,103.37,103.44,103.26,103.42,13631.0,74.4097,74.4601,74.3306,74.4457,13631.0
2015-11-17 10:30:00,103.42,103.59,103.35,103.59,27394.0,74.4457,74.5681,74.3953,74.5681,27394.0
2015-11-17 10:35:00,103.56,103.77,103.56,103.75,7344.0,74.5465,74.6977,74.5465,74.6833,7344.0
2015-11-17 10:40:00,103.73,103.77,103.69,103.74,11365.0,74.6689,74.6977,74.6401,74.6761,11365.0
2015-11-17 10:45:00,103.76,103.98,103.76,103.97,26918.0,74.6905,74.8488,74.6905,74.8416,26918.0
2015-11-17 10:50:00,103.96,103.96,103.82,103.84,16378.0,74.8345,74.8345,74.7337,74.7481,16378.0
2015-11-17 10:55:00,103.84,104.02,103.84,104.02,16361.0,74.7481,74.8776,74.7481,74.8776,16361.0
2015-11-17 11:00:00,104.02,104.04,103.97,104.02,24234.0,74.8776,74.892,74.8416,74.8776,24234.0
2015-11-17 11:05:00,104.02,104.09,103.98,104.07,22888.0,74.8776,74.928,74.8488,74.9136,22888.0
2015-11-17 11:10:00,104.08,104.14,104.07,104.1,17380.0,74.9208,74.964,74.9136,74.9352,17380.0
2015-11-17 11:15:00,104.1,104.2,104.09,104.19,22599.0,74.9352,75.0072,74.928,75.0,22599.0
2015-11-17 11:20:00,104.2,104.22,104.12,104.13,20218.0,75.0072,75.0216,74.9496,74.9568,20218.0
2015-11-17 11:25:00,104.14,104.14,103.94,104.07,22841.0,74.964,74.964,74.8201,74.9136,22841.0
2015-11-17 11:30:00,104.1,104.24,104.04,104.24,43668.0,74.9352,75.036,74.892,75.036,43668.0
2015-11-17 11:35:00,104.21,104.24,103.95,103.95,12959.0,75.0144,75.036,74.8273,74.8273,12959.0
2015-11-17 11:40:00,103.94,103.94,103.84,103.92,16940.0,74.8201,74.8201,74.7481,74.8057,16940.0
2015-11-17 11:45:00,103.93,103.98,103.9,103.97,8473.0,74.8129,74.8488,74.7913,74.8416,8473.0
2015-11-17 11:50:00,103.97,104.0,103.86,103.9,9064.0,74.8416,74.8632,74.7625,74.7913,9064.0
2015-11-17 11:55:00,103.91,103.98,103.87,103.96,15071.0,74.7985,74.8488,74.7697,74.8345,15071.0
2015-11-17 12:00:00,103.97,104.11,103.95,104.11,12887.0,74.8416,74.9424,74.8273,74.9424,12887.0
2015-11-17 12:05:00,104.13,104.15,104.06,104.06,4876.0,74.9568,74.9712,74.9064,74.9064,4876.0
2015-11-17 12:10:00,104.06,104.19,104.05,104.17,14583.0,74.9064,75.0,74.8992,74.9856,14583.0
2015-11-17 12:15:00,104.17,104.23,104.14,104.14,10458.0,74.9856,75.0288,74.964,74.964,10458.0
2015-11-17 12:20:00,104.14,104.17,104.02,104.02,11140.0,74.964,74.9856,74.8776,74.8776,11140.0
2015-11-17 12:25:00,104.01,104.17,104.01,104.13,11583.0,74.8704,74.9856,74.8704,74.9568,11583.0
2015-11-17 12:30:00,104.11,104.18,104.01,104.01,10191.0,74.9424,74.9928,74.8704,74.8704,10191.0
2015-11-17 12:35:00,104.0,104.06,103.91,103.95,14415.0,74.8632,74.9064,74.7985,74.8273,14415.0
2015-11-17 12:40:00,103.93,103.93,103.81,103.83,8338.0,74.8129,74.8129,74.7265,74.7409,8338.0
2015-11-17 12:45:00,103.81,103.84,103.76,103.82,14007.0,74.7265,74.7481,74.6905,74.7337,14007.0
2015-11-17 12:50:00,103.83,103.91,103.75,103.77,12546.0,74.7409,74.7985,74.6833,74.6977,12546.0
2015-11-17 12:55:00,103.78,103.88,103.77,103.8,16529.0,74.7049,74.7769,74.6977,74.7193,16529.0
2015-11-17 13:00:00,103.8,103.85,103.72,103.81,26646.0,74.7193,74.7553,74.6617,74.7265,26646.0
2015-11-17 13:05:00,103.82,103.89,103.74,103.75,28440.0,74.7337,74.7841,74.6761,74.6833,28440.0
2015-11-17 13:10:00,103.77,103.79,103.71,103.79,8406.0,74.6977,74.7121,74.6545,74.7121,8406.0
2015-11-17 13:15:00,103.78,103.78,103.59,103.6,22375.0,74.7049,74.7049,74.5681,74.5753,22375.0
2015-11-17 13:20:00,103.59,103.61,103.41,103.42,16154.0,74.5681,74.5825,74.4385,74.4457,16154.0
2015-11-17 13:25:00,103.41,103.42,103.33,103.39,14322.0,74.4385,74.4457,74.381,74.4241,14322.0
2015-11-17 13:30:00,103.39,103.6,103.34,103.57,20564.0,74.4241,74.5753,74.3882,74.5537,20564.0
2015-11-17 13:35:00,103.57,103.61,103.43,103.46,8581.0,74.5537,74.5825,74.4529,74.4745,8581.0
2015-11-17 13:40:00,103.47,103.52,103.4,103.48,9894.0,74.4817,74.5177,74.4313,74.4889,9894.0
2015-11-17 13:45:00,103.5,103.6,103.5,103.55,8438.0,74.5033,74.5753,74.5033,74.5393,8438.0
2015-11-17 13:50:00,103.52,103.58,103.5,103.53,17039.0,74.5177,74.5609,74.5033,74.5249,17039.0
2015-11-17 13:55:00,103.52,103.66,103.51,103.66,12345.0,74.5177,74.6185,74.5105,74.6185,12345.0
2015-11-17 14:00:00,103.64,103.65,103.56,103.57,7396.0,74.6041,74.6113,74.5465,74.5537,7396.0
2015-11-17 14:05:00,103.57,103.74,103.53,103.73,35237.0,74.5537,74.6761,74.5249,74.6689,35237.0
2015-11-17 14:10:00,103.72,103.74,103.63,103.71,30234.0,74.6617,74.6761,74.5969,74.6545,30234.0
2015-11-17 14:15:00,103.73,103.74,103.56,103.58,9637.0,74.6689,74.6761,74.5465,74.5609,9637.0
2015-11-17 14:20:00,103.58,103.58,103.43,103.43,8088.0,74.5609,74.5609,74.4529,74.4529,8088.0
2015-11-17 14:25:00,103.42,103.42,103.24,103.25,20275.0,74.4457,74.4457,74.3162,74.3234,20275.0
2015-11-17 14:30:00,103.25,103.31,103.2,103.31,11641.0,74.3234,74.3666,74.2874,74.3666,11641.0
2015-11-17 14:35:00,103.31,103.32,103.15,103.24,19224.0,74.3666,74.3738,74.2514,74.3162,19224.0
2015-11-17 14:40:00,103.26,103.27,102.99,103.01,41364.0,74.3306,74.3378,74.1362,74.1506,41364.0
2015-11-17 14:45:00,103.02,103.23,103.0,103.23,14458.0,74.1578,74.309,74.1434,74.309,14458.0
2015-11-17 14:50:00,103.26,103.27,103.11,103.18,14394.0,74.3306,74.3378,74.2226,74.273,14394.0
2015-11-17 14:55:00,103.2,103.33,103.15,103.32,13794.0,74.2874,74.381,74.2514,74.3738,13794.0
2015-11-17 15:00:00,103.31,103.31,103.06,103.07,17319.0,74.3666,74.3666,74.1866,74.1938,17319.0
2015-11-17 15:05:00,103.07,103.15,103.0,103.0,25154.0,74.1938,74.2514,74.1434,74.1434,25154.0
2015-11-17 15:10:00,102.98,103.13,102.82,103.03,39251.0,74.129,74.237,74.0138,74.165,39251.0
2015-11-17 15:15:00,103.03,103.1,102.93,102.97,33687.0,74.165,74.2154,74.093,74.1218,33687.0
2015-11-17 15:20:00,102.98,103.12,102.93,103.04,34115.0,74.129,74.2298,74.093,74.1722,34115.0
2015-11-17 15:25:00,103.04,103.16,103.03,103.16,26486.0,74.1722,74.2586,74.165,74.2586,26486.0
2015-11-17 15:30:00,103.17,103.27,102.99,103.24,30144.0,74.2658,74.3378,74.1362,74.3162,30144.0
2015-11-17 15:35:00,103.24,103.26,103.18,103.18,39397.0,74.3162,74.3306,74.273,74.273,39397.0
2015-11-17 15:40:00,103.18,103.39,103.18,103.29,43256.0,74.273,74.4241,74.273,74.3522,43256.0
2015-11-17 15:45:00,103.29,103.36,103.15,103.2,39929.0,74.3522,74.4025,74.2514,74.2874,39929.0
2015-11-17 15:50:00,103.2,103.31,103.18,103.26,74801.0,74.2874,74.3666,74.273,74.3306,74801.0
2015-11-17 15:55:00,103.28,103.29,103.08,103.13,119195.0,74.345,74.3522,74.201,74.237,119195.0
2015-11-18 09:30:00,103.22,103.58,103.17,103.45,27391.0,74.3018,74.5609,74.2658,74.4673,27391.0
2015-11-18 09:35:00,103.37,103.65,103.37,103.59,10582.0,74.4097,74.6113,74.4097,74.5681,10582.0
2015-11-18 09:40:00,103.61,103.68,103.31,103.33,20003.0,74.5825,74.6329,74.3666,74.381,20003.0
2015-11-18 09:45:00,103.27,103.37,103.18,103.25,21555.0,74.3378,74.4097,74.273,74.3234,21555.0
2015-11-18 09:50:00,103.26,103.31,103.13,103.19,78843.0,74.3306,74.3666,74.237,74.2802,78843.0
2015-11-18 09:55:00,103.19,103.34,103.1,103.1,20003.0,74.2802,74.3882,74.2154,74.2154,20003.0
2015-11-18 10:00:00,103.11,103.14,103.02,103.03,40411.0,74.2226,74.2442,74.1578,74.165,40411.0
2015-11-18 10:05:00,103.02,103.08,102.98,102.99,20507.0,74.1578,74.201,74.129,74.1362,20507.0
2015-11-18 10:10:00,102.99,102.99,102.76,102.76,29472.0,74.1362,74.1362,73.9706,73.9706,29472.0
2015-11-18 10:15:00,102.77,102.81,102.63,102.66,55449.0,73.9778,74.0066,73.8771,73.8987,55449.0
2015-11-18 10:20:00,102.65,102.96,102.6,102.96,36397.0,73.8915,74.1146,73.8555,74.1146,36397.0
2015-11-18 10:25:00,102.96,103.05,102.84,102.93,30876.0,74.1146,74.1794,74.0282,74.093,30876.0
2015-11-18 10:30:00,102.93,102.97,102.82,102.82,32733.0,74.093,74.1218,74.0138,74.0138,32733.0
2015-11-18 10:35:00,102.81,102.81,102.69,102.76,20638.0,74.0066,74.0066,73.9203,73.9706,20638.0
2015-11-18 10:40:00,102.76,102.93,102.76,102.93,26291.0,73.9706,74.093,73.9706,74.093,26291.0
2015-11-18 10:45:00,102.94,102.94,102.79,102.83,11188.0,74.1002,74.1002,73.9922,74.021,11188.0
2015-11-18 10:50:00,102.82,102.89,102.77,102.87,11073.0,74.0138,74.0642,73.9778,74.0498,11073.0
2015-11-18 10:55:00,102.86,102.88,102.8,102.88,18541.0,74.0426,74.057,73.9994,74.057,18541.0
2015-11-18 11:00:00,102.86,102.88,102.67,102.75,19998.0,74.0426,74.057,73.9059,73.9634,19998.0
2015-11-18 11:05:00,102.75,102.85,102.69,102.84,10451.0,73.9634,74.0354,73.9203,74.0282,10451.0
2015-11-18 11:10:00,102.83,102.96,102.74,102.96,8018.0,74.021,74.1146,73.9562,74.1146,8018.0
2015-11-18 11:15:00,102.97,103.03,102.94,102.97,10073.0,74.1218,74.165,74.1002,74.1218,10073.0
2015-11-18 11:20:00,102.97,103.02,102.91,102.95,11795.0,74.1218,74.1578,74.0786,74.1074,11795.0
2015-11-18 11:25:00,102.95,103.02,102.94,103.02,8769.0,74.1074,74.1578,74.1002,74.1578,8769.0
2015-11-18 11:30:00,103.02,103.1,103.02,103.07,10707.0,74.1578,74.2154,74.1578,74.1938,10707.0
2015-11-18 11:35:00,103.07,103.17,103.07,103.13,19337.0,74.1938,74.2658,74.1938,74.237,19337.0
2015-11-18 11:40:00,103.13,103.22,103.12,103.2,9094.0,74.237,74.3018,74.2298,74.2874,9094.0
2015-11-18 11:45:00,103.23,103.3,103.2,103.22,21515.0,74.309,74.3594,74.2874,74.3018,21515.0
2015-11-18 11:50:00,103.22,103.29,103.2,103.21,17498.0,74.3018,74.3522,74.2874,74.2946,17498.0
2015-11-18 11:55:00,103.2,103.26,103.15,103.18,48615.0,74.2874,74.3306,74.2514,74.273,48615.0
2015-11-18 12:00:00,103.18,103.23,103.16,103.2,22241.0,74.273,74.309,74.2586,74.2874,22241.0
2015-11-18 12:05:00,103.2,103.22,103.1,103.13,18093.0,74.2874,74.3018,74.2154,74.237,18093.0
2015-11-18 12:10:00,103.13,103.13,103.07,103.11,7546.0,74.237,74.237,74.1938,74.2226,7546.0
2015-11-18 12:15:00,103.1,103.19,103.09,103.17,13070.0,74.2154,74.2802,74.2082,74.2658,13070.0
2015-11-18 12:20:00,103.16,103.24,103.11,103.11,12892.0,74.2586,74.3162,74.2226,74.2226,12892.0
2015-11-18 12:25:00,103.13,103.16,103.07,103.12,13326.0,74.237,74.2586,74.1938,74.2298,13326.0
2015-11-18 12:30:00,103.12,103.12,103.02,103.04,12781.0,74.2298,74.2298,74.1578,74.1722,12781.0
2015-11-18 12:35:00,103.05,103.08,103.03,103.07,15733.0,74.1794,74.201,74.165,74.1938,15733.0
2015-11-18 12:40:00,103.07,103.07,102.95,102.95,12223.0,74.1938,74.1938,74.1074,74.1074,12223.0
2015-11-18 12:45:00,102.94,102.98,102.9,102.95,18732.0,74.1002,74.129,74.0714,74.1074,18732.0
2015-11-18 12:50:00,102.97,103.01,102.97,102.98,10356.0,74.1218,74.1506,74.1218,74.129,10356.0
2015-11-18 12:55:00,102.98,102.99,102.92,102.93,11151.0,74.129,74.1362,74.0858,74.093,11151.0
2015-11-18 13:00:00,102.94,102.98,102.92,102.93,12130.0,74.1002,74.129,74.0858,74.093,12130.0
2015-11-18 13:05:00,102.94,102.99,102.94,102.96,10236.0,74.1002,74.1362,74.1002,74.1146,10236.0
2015-11-18 13:10:00,102.96,102.99,102.92,102.97,7900.0,74.1146,74.1362,74.0858,74.1218,7900.0
2015-11-18 13:15:00,102.97,102.99,102.89,102.99,17162.0,74.1218,74.1362,74.0642,74.1362,17162.0
2015-11-18 13:20:00,103.0,103.05,102.98,103.0,7481.0,74.1434,74.1794,74.129,74.1434,7481.0
2015-11-18 13:25:00,103.0,103.01,102.95,102.97,15895.0,74.1434,74.1506,74.1074,74.1218,15895.0
2015-11-18 13:30:00,102.97,102.99,102.93,102.94,10558.0,74.1218,74.1362,74.093,74.1002,10558.0
2015-11-18 13:35:00,102.93,103.02,102.92,103.0,15651.0,74.093,74.1578,74.0858,74.1434,15651.0
2015-11-18 13:40:00,103.0,103.05,102.99,103.02,11590.0,74.1434,74.1794,74.1362,74.1578,11590.0
2015-11-18 13:45:00,103.01,103.02,102.94,102.94,12248.0,74.1506,74.1578,74.1002,74.1002,12248.0
2015-11-18 13:50:00,102.94,102.96,102.87,102.89,12915.0,74.1002,74.1146,74.0498,74.0642,12915.0
2015-11-18 13:55:00,102.88,102.91,102.86,102.89,9220.0,74.057,74.0786,74.0426,74.0642,9220.0
2015-11-18 14:00:00,102.86,102.97,102.76,102.8,57592.0,74.0426,74.1218,73.9706,73.9994,57592.0
2015-11-18 14:05:00,102.79,103.12,102.77,103.11,43744.0,73.9922,74.2298,73.9778,74.2226,43744.0
2015-11-18 14:10:00,103.1,103.38,103.1,103.33,30132.0,74.2154,74.4169,74.2154,74.381,30132.0
2015-11-18 14:15:00,103.32,103.32,103.19,103.19,5909.0,74.3738,74.3738,74.2802,74.2802,5909.0
2015-11-18 14:20:00,103.19,103.2,103.04,103.11,13008.0,74.2802,74.2874,74.1722,74.2226,13008.0
2015-11-18 14:25:00,103.09,103.14,103.06,103.07,9272.0,74.2082,74.2442,74.1866,74.1938,9272.0
2015-11-18 14:30:00,103.09,103.13,102.99,103.05,14893.0,74.2082,74.237,74.1362,74.1794,14893.0
2015-11-18 14:35:00,103.05,103.17,103.04,103.17,11166.0,74.1794,74.2658,74.1722,74.2658,11166.0
2015-11-18 14:40:00,103.17,103.36,103.17,103.32,9925.0,74.2658,74.4025,74.2658,74.3738,9925.0
2015-11-18 14:45:00,103.33,103.38,103.3,103.34,15075.0,74.381,74.4169,74.3594,74.3882,15075.0
2015-11-18 14:50:00,103.32,103.39,103.27,103.37,19555.0,74.3738,74.4241,74.3378,74.4097,19555.0
2015-11-18 14:55:00,103.37,103.53,103.33,103.52,17217.0,74.4097,74.5249,74.381,74.5177,17217.0
2015-11-18 15:00:00,103.52,103.56,103.44,103.45,16756.0,74.5177,74.5465,74.4601,74.4673,16756.0
2015-11-18 15:05:00,103.46,103.5,103.42,103.42,11772.0,74.4745,74.5033,74.4457,74.4457,11772.0
2015-11-18 15:10:00,103.42,103.51,103.37,103.51,15697.0,74.4457,74.5105,74.4097,74.5105,15697.0
2015-11-18 15:15:00,103.52,103.63,103.52,103.63,20914.0,74.5177,74.5969,74.5177,74.5969,20914.0
2015-11-18 15:20:00,103.62,103.63,103.51,103.56,20358.0,74.5897,74.5969,74.5105,74.5465,20358.0
2015-11-18 15:25:00,103.56,103.59,103.52,103.56,22243.0,74.5465,74.5681,74.5177,74.5465,22243.0
2015-11-18 15:30:00,103.57,103.63,103.54,103.61,36762.0,74.5537,74.5969,74.5321,74.5825,36762.0
2015-11-18 15:35:00,103.61,103.63,103.56,103.59,32256.0,74.5825,74.5969,74.5465,74.5681,32256.0
2015-11-18 15:40:00,103.58,103.67,103.57,103.58,26928.0,74.5609,74.6257,74.5537,74.5609,26928.0
2015-11-18 15:45:00,103.58,103.74,103.57,103.74,72095.0,74.5609,74.6761,74.5537,74.6761,72095.0
2015-11-18 15:50:00,103.74,103.81,103.69,103.8,62460.0,74.6761,74.7265,74.6401,74.7193,62460.0
2015-11-18 15:55:00,103.8,103.86,103.66,103.69,132008.0,74.7193,74.7625,74.6185,74.6401,132008.0
2015-11-19 09:30:00,103.6,104.23,103.59,104.09,64615.0,74.5753,75.0288,74.5681,74.928,64615.0
2015-11-19 09:35:00,104.09,104.27,103.97,104.06,22647.0,74.928,75.0576,74.8416,74.9064,22647.0
2015-11-19 09:40:00,104.07,104.45,104.02,104.44,23673.0,74.9136,75.1872,74.8776,75.18,23673.0
2015-11-19 09:45:00,104.43,104.62,104.36,104.6,28480.0,75.1728,75.3095,75.1224,75.2951,28480.0
2015-11-19 09:50:00,104.61,104.62,104.45,104.61,15488.0,75.3023,75.3095,75.1872,75.3023,15488.0
2015-11-19 09:55:00,104.6,104.65,104.48,104.63,14924.0,75.2951,75.3311,75.2088,75.3167,14924.0
2015-11-19 10:00:00,104.62,104.69,104.54,104.64,35254.0,75.3095,75.3599,75.252,75.3239,35254.0
2015-11-19 10:05:00,104.64,104.66,104.46,104.51,23774.0,75.3239,75.3383,75.1944,75.2304,23774.0
2015-11-19 10:10:00,104.51,104.53,104.43,104.47,21763.0,75.2304,75.2448,75.1728,75.2016,21763.0
2015-11-19 10:15:00,104.46,104.47,104.35,104.39,26567.0,75.1944,75.2016,75.1152,75.144,26567.0
2015-11-19 10:20:00,104.39,104.43,104.35,104.38,34960.0,75.144,75.1728,75.1152,75.1368,34960.0
2015-11-19 10:25:00,104.41,104.41,104.23,104.35,25338.0,75.1584,75.1584,75.0288,75.1152,25338.0
2015-11-19 10:30:00,104.35,104.39,104.23,104.25,15652.0,75.1152,75.144,75.0288,75.0432,15652.0
2015-11-19 10:35:00,104.22,104.23,104.11,104.23,9605.0,75.0216,75.0288,74.9424,75.0288,9605.0
2015-11-19 10:40:00,104.22,104.22,104.05,104.05,17058.0,75.0216,75.0216,74.8992,74.8992,17058.0
2015-11-19 10:45:00,104.04,104.06,103.97,104.0,23737.0,74.892,74.9064,74.8416,74.8632,23737.0
2015-11-19 10:50:00,103.99,104.01,103.84,103.84,10526.0,74.856,74.8704,74.7481,74.7481,10526.0
2015-11-19 10:55:00,103.84,104.02,103.83,104.02,8595.0,74.7481,74.8776,74.7409,74.8776,8595.0
2015-11-19 11:00:00,104.02,104.03,103.97,104.02,4950.0,74.8776,74.8848,74.8416,74.8776,4950.0
2015-11-19 11:05:00,104.03,104.16,104.02,104.11,10426.0,74.8848,74.9784,74.8776,74.9424,10426.0
2015-11-19 11:10:00,104.12,104.14,103.96,104.02,10141.0,74.9496,74.964,74.8345,74.8776,10141.0
2015-11-19 11:15:00,104.04,104.09,104.0,104.06,5905.0,74.892,74.928,74.8632,74.9064,5905.0
2015-11-19 11:20:00,104.03,104.04,103.82,103.87,23026.0,74.8848,74.892,74.7337,74.7697,23026.0
2015-11-19 11:25:00,103.85,103.93,103.83,103.88,12463.0,74.7553,74.8129,74.7409,74.7769,12463.0
2015-11-19 11:30:00,103.87,103.88,103.81,103.81,11636.0,74.7697,74.7769,74.7265,74.7265,11636.0
2015-11-19 11:35:00,103.8,103.8,103.72,103.75,13325.0,74.7193,74.7193,74.6617,74.6833,13325.0
2015-11-19 11:40:00,103.74,103.86,103.68,103.82,8683.0,74.6761,74.7625,74.6329,74.7337,8683.0
2015-11-19 11:45:00,103.82,103.85,103.69,103.72,11865.0,74.7337,74.7553,74.6401,74.6617,11865.0
2015-11-19 11:50:00,103.73,103.74,103.65,103.68,8344.0,74.6689,74.6761,74.6113,74.6329,8344.0
2015-11-19 11:55:00,103.66,103.74,103.66,103.69,8998.0,74.6185,74.6761,74.6185,74.6401,8998.0
2015-11-19 12:00:00,103.71,103.83,103.69,103.83,8088.0,74.6545,74.7409,74.6401,74.7409,8088.0
2015-11-19 12:05:00,103.83,103.83,103.72,103.72,8598.0,74.7409,74.7409,74.6617,74.6617,8598.0
2015-11-19 12:10:00,103.71,103.77,103.7,103.74,6827.0,74.6545,74.6977,74.6473,74.6761,6827.0
2015-11-19 12:15:00,103.73,103.76,103.65,103.66,7215.0,74.6689,74.6905,74.6113,74.6185,7215.0
2015-11-19 12:20:00,103.64,103.74,103.64,103.72,9554.0,74.6041,74.6761,74.6041,74.6617,9554.0
2015-11-19 12:25:00,103.73,103.84,103.73,103.83,9448.0,74.6689,74.7481,74.6689,74.7409,9448.0
2015-11-19 12:30:00,103.8,103.86,103.8,103.84,7173.0,74.7193,74.7625,74.7193,74.7481,7173.0
2015-11-19 12:35:00,103.83,103.86,103.8,103.8,4965.0,74.7409,74.7625,74.7193,74.7193,4965.0
2015-11-19 12:40:00,103.81,103.81,103.68,103.71,12000.0,74.7265,74.7265,74.6329,74.6545,12000.0
2015-11-19 12:45:00,103.71,103.75,103.69,103.71,7861.0,74.6545,74.6833,74.6401,74.6545,7861.0
2015-11-19 12:50:00,103.71,103.82,103.71,103.79,6450.0,74.6545,74.7337,74.6545,74.7121,6450.0
2015-11-19 12:55:00,103.8,103.91,103.79,103.87,9817.0,74.7193,74.7985,74.7121,74.7697,9817.0
2015-11-19 13:00:00,103.87,103.87,103.76,103.77,5696.0,74.7697,74.7697,74.6905,74.6977,5696.0
2015-11-19 13:05:00,103.78,103.86,103.78,103.82,12432.0,74.7049,74.7625,74.7049,74.7337,12432.0
2015-11-19 13:10:00,103.83,103.87,103.81,103.87,6259.0,74.7409,74.7697,74.7265,74.7697,6259.0
2015-11-19 13:15:00,103.88,103.88,103.82,103.83,9458.0,74.7769,74.7769,74.7337,74.7409,9458.0
2015-11-19 13:20:00,103.84,103.88,103.81,103.88,6987.0,74.7481,74.7769,74.7265,74.7769,6987.0
2015-11-19 13:25:00,103.87,103.9,103.85,103.89,4642.0,74.7697,74.7913,74.7553,74.7841,4642.0
2015-11-19 13:30:00,103.88,103.93,103.83,103.91,6575.0,74.7769,74.8129,74.7409,74.7985,6575.0
2015-11-19 13:35:00,103.89,103.9,103.83,103.89,4016.0,74.7841,74.7913,74.7409,74.7841,4016.0
2015-11-19 13:40:00,103.88,103.91,103.87,103.88,7685.0,74.7769,74.7985,74.7697,74.7769,7685.0
2015-11-19 13:45:00,103.87,103.93,103.87,103.88,9909.0,74.7697,74.8129,74.7697,74.7769,9909.0
2015-11-19 13:50:00,103.88,103.92,103.84,103.92,6420.0,74.7769,74.8057,74.7481,74.8057,6420.0
2015-11-19 13:55:00,103.91,103.94,103.87,103.87,8067.0,74.7985,74.8201,74.7697,74.7697,8067.0
2015-11-19 14:00:00,103.88,103.89,103.79,103.8,15915.0,74.7769,74.7841,74.7121,74.7193,15915.0
2015-11-19 14:05:00,103.79,103.85,103.76,103.81,9807.0,74.7121,74.7553,74.6905,74.7265,9807.0
2015-11-19 14:10:00,103.81,103.86,103.78,103.83,8833.0,74.7265,74.7625,74.7049,74.7409,8833.0
2015-11-19 14:15:00,103.82,103.92,103.82,103.83,9509.0,74.7337,74.8057,74.7337,74.7409,9509.0
2015-11-19 14:20:00,103.82,103.87,103.8,103.84,9156.0,74.7337,74.7697,74.7193,74.7481,9156.0
2015-11-19 14:25:00,103.83,103.86,103.8,103.84,9237.0,74.7409,74.7625,74.7193,74.7481,9237.0
2015-11-19 14:30:00,103.85,103.93,103.84,103.91,9465.0,74.7553,74.8129,74.7481,74.7985,9465.0
2015-11-19 14:35:00,103.91,103.92,103.88,103.89,8887.0,74.7985,74.8057,74.7769,74.7841,8887.0
2015-11-19 14:40:00,103.88,103.97,103.86,103.93,13728.0,74.7769,74.8416,74.7625,74.8129,13728.0
2015-11-19 14:45:00,103.92,103.98,103.87,103.96,9051.0,74.8057,74.8488,74.7697,74.8345,9051.0
2015-11-19 14:50:00,103.96,104.09,103.96,104.06,13641.0,74.8345,74.928,74.8345,74.9064,13641.0
2015-11-19 14:55:00,104.07,104.07,104.0,104.02,17828.0,74.9136,74.9136,74.8632,74.8776,17828.0
2015-11-19 15:00:00,104.03,104.04,104.01,104.01,11198.0,74.8848,74.892,74.8704,74.8704,11198.0
2015-11-19 15:05:00,104.02,104.06,104.01,104.03,13531.0,74.8776,74.9064,74.8704,74.8848,13531.0
2015-11-19 15:10:00,104.01,104.06,104.0,104.03,17123.0,74.8704,74.9064,74.8632,74.8848,17123.0
2015-11-19 15:15:00,104.02,104.05,103.98,104.0,19510.0,74.8776,74.8992,74.8488,74.8632,19510.0
2015-11-19 15:20:00,104.01,104.14,104.0,104.12,17647.0,74.8704,74.964,74.8632,74.9496,17647.0
2015-11-19 15:25:00,104.13,104.22,104.12,104.18,18246.0,74.9568,75.0216,74.9496,74.9928,18246.0
2015-11-19 15:30:00,104.19,104.22,104.06,104.06,25127.0,75.0,75.0216,74.9064,74.9064,25127.0
2015-11-19 15:35:00,104.06,104.09,104.01,104.03,25618.0,74.9064,74.928,74.8704,74.8848,25618.0
2015-11-19 15:40:00,104.01,104.03,103.95,104.0,27694.0,74.8704,74.8848,74.8273,74.8632,27694.0
2015-11-19 15:45:00,104.0,104.03,103.94,103.96,40924.0,74.8632,74.8848,74.8201,74.8345,40924.0
2015-11-19 15:50:00,103.97,104.11,103.96,104.09,46807.0,74.8416,74.9424,74.8345,74.928,46807.0
2015-11-19 15:55:00,104.09,104.14,104.03,104.1,60536.0,74.928,74.964,74.8848,74.9352,60536.0
2015-11-20 09:30:00,104.58,104.6,104.26,104.4,209375.0,75.2808,75.2951,75.0504,75.1512,209375.0
2015-11-20 09:35:00,104.45,104.6,104.42,104.46,13548.0,75.1872,75.2951,75.1656,75.1944,13548.0
2015-11-20 09:40:00,104.43,104.72,104.43,104.69,21013.0,75.1728,75.3815,75.1728,75.3599,21013.0
2015-11-20 09:45:00,104.71,104.81,104.67,104.67,29576.0,75.3743,75.4463,75.3455,75.3455,29576.0
2015-11-20 09:50:00,104.68,104.69,104.55,104.64,9418.0,75.3527,75.3599,75.2592,75.3239,9418.0
2015-11-20 09:55:00,104.65,104.77,104.65,104.75,14040.0,75.3311,75.4175,75.3311,75.4031,14040.0
2015-11-20 10:00:00,104.78,104.83,104.76,104.81,27799.0,75.4247,75.4607,75.4103,75.4463,27799.0
2015-11-20 10:05:00,104.81,104.96,104.79,104.94,21810.0,75.4463,75.5543,75.4319,75.5399,21810.0
2015-11-20 10:10:00,104.95,105.0,104.92,104.92,21164.0,75.5471,75.5831,75.5255,75.5255,21164.0
2015-11-20 10:15:00,104.91,104.93,104.82,104.87,35025.0,75.5183,75.5327,75.4535,75.4895,35025.0
2015-11-20 10:20:00,104.87,104.87,104.74,104.78,24068.0,75.4895,75.4895,75.3959,75.4247,24068.0
2015-11-20 10:25:00,104.77,104.87,104.74,104.79,43853.0,75.4175,75.4895,75.3959,75.4319,43853.0
2015-11-20 10:30:00,104.79,104.81,104.73,104.77,23856.0,75.4319,75.4463,75.3887,75.4175,23856.0
2015-11-20 10:35:00,104.78,104.8,104.75,104.79,22624.0,75.4247,75.4391,75.4031,75.4319,22624.0
2015-11-20 10:40:00,104.79,104.79,104.63,104.65,28721.0,75.4319,75.4319,75.3167,75.3311,28721.0
2015-11-20 10:45:00,104.63,104.65,104.59,104.61,17506.0,75.3167,75.3311,75.2879,75.3023,17506.0
2015-11-20 10:50:00,104.6,104.64,104.57,104.57,17500.0,75.2951,75.3239,75.2736,75.2736,17500.0
2015-11-20 10:55:00,104.56,104.61,104.54,104.56,11677.0,75.2664,75.3023,75.252,75.2664,11677.0
2015-11-20 11:00:00,104.56,104.56,104.5,104.56,16532.0,75.2664,75.2664,75.2232,75.2664,16532.0
2015-11-20 11:05:00,104.57,104.57,104.48,104.55,12607.0,75.2736,75.2736,75.2088,75.2592,12607.0
2015-11-20 11:10:00,104.54,104.67,104.54,104.6,16681.0,75.252,75.3455,75.252,75.2951,16681.0
2015-11-20 11:15:00,104.61,104.74,104.59,104.73,16994.0,75.3023,75.3959,75.2879,75.3887,16994.0
2015-11-20 11:20:00,104.73,104.73,104.63,104.67,12862.0,75.3887,75.3887,75.3167,75.3455,12862.0
2015-11-20 11:25:00,104.68,104.72,104.64,104.69,11066.0,75.3527,75.3815,75.3239,75.3599,11066.0
2015-11-20 11:30:00,104.7,104.7,104.6,104.62,5871.0,75.3671,75.3671,75.2951,75.3095,5871.0
2015-11-20 11:35:00,104.61,104.68,104.6,104.6,8916.0,75.3023,75.3527,75.2951,75.2951,8916.0
2015-11-20 11:40:00,104.6,104.65,104.6,104.62,14249.0,75.2951,75.3311,75.2951,75.3095,14249.0
2015-11-20 11:45:00,104.61,104.61,104.49,104.49,13483.0,75.3023,75.3023,75.216,75.216,13483.0
2015-11-20 11:50:00,104.5,104.5,104.26,104.27,16449.0,75.2232,75.2232,75.0504,75.0576,16449.0
2015-11-20 11:55:00,104.27,104.27,104.12,104.22,24788.0,75.0576,75.0576,74.9496,75.0216,24788.0
2015-11-20 12:00:00,104.23,104.33,104.23,104.32,17481.0,75.0288,75.1008,75.0288,75.0936,17481.0
2015-11-20 12:05:00,104.32,104.32,104.23,104.27,14003.0,75.0936,75.0936,75.0288,75.0576,14003.0
2015-11-20 12:10:00,104.28,104.28,104.2,104.21,8679.0,75.0648,75.0648,75.0072,75.0144,8679.0
2015-11-20 12:15:00,104.2,104.32,104.15,104.32,14869.0,75.0072,75.0936,74.9712,75.0936,14869.0
2015-11-20 12:20:00,104.32,104.33,104.24,104.28,9681.0,75.0936,75.1008,75.036,75.0648,9681.0
2015-11-20 12:25:00,104.27,104.28,104.19,104.19,11284.0,75.0576,75.0648,75.0,75.0,11284.0
2015-11-20 12:30:00,104.18,104.31,104.18,104.3,10026.0,74.9928,75.0864,74.9928,75.0792,10026.0
2015-11-20 12:35:00,104.3,104.3,104.15,104.15,8615.0,75.0792,75.0792,74.9712,74.9712,8615.0
2015-11-20 12:40:00,104.14,104.18,104.11,104.13,12810.0,74.964,74.9928,74.9424,74.9568,12810.0
2015-11-20 12:45:00,104.12,104.18,104.07,104.09,16369.0,74.9496,74.9928,74.9136,74.928,16369.0
2015-11-20 12:50:00,104.09,104.14,104.07,104.14,20116.0,74.928,74.964,74.9136,74.964,20116.0
2015-11-20 12:55:00,104.15,104.21,104.15,104.16,12650.0,74.9712,75.0144,74.9712,74.9784,12650.0
2015-11-20 13:00:00,104.16,104.28,104.16,104.27,14722.0,74.9784,75.0648,74.9784,75.0576,14722.0
2015-11-20 13:05:00,104.25,104.34,104.24,104.3,29259.0,75.0432,75.108,75.036,75.0792,29259.0
2015-11-20 13:10:00,104.29,104.29,104.19,104.22,10017.0,75.072,75.072,75.0,75.0216,10017.0
2015-11-20 13:15:00,104.23,104.25,104.2,104.24,13633.0,75.0288,75.0432,75.0072,75.036,13633.0
2015-11-20 13:20:00,104.24,104.35,104.21,104.35,8821.0,75.036,75.1152,75.0144,75.1152,8821.0
2015-11-20 13:25:00,104.35,104.35,104.18,104.18,9671.0,75.1152,75.1152,74.9928,74.9928,9671.0
2015-11-20 13:30:00,104.17,104.18,104.13,104.13,6878.0,74.9856,74.9928,74.9568,74.9568,6878.0
2015-11-20 13:35:00,104.13,104.14,104.08,104.14,9881.0,74.9568,74.964,74.9208,74.964,9881.0
2015-11-20 13:40:00,104.15,104.16,104.08,104.09,8201.0,74.9712,74.9784,74.9208,74.928,8201.0
2015-11-20 13:45:00,104.09,104.15,104.09,104.13,8362.0,74.928,74.9712,74.928,74.9568,8362.0
2015-11-20 13:50:00,104.13,104.19,104.1,104.16,12342.0,74.9568,75.0,74.9352,74.9784,12342.0
2015-11-20 13:55:00,104.17,104.19,104.11,104.11,12271.0,74.9856,75.0,74.9424,74.9424,12271.0
2015-11-20 14:00:00,104.1,104.15,104.09,104.1,6545.0,74.9352,74.9712,74.928,74.9352,6545.0
2015-11-20 14:05:00,104.09,104.15,104.07,104.14,10190.0,74.928,74.9712,74.9136,74.964,10190.0
2015-11-20 14:10:00,104.14,104.2,104.13,104.16,8972.0,74.964,75.0072,74.9568,74.9784,8972.0
2015-11-20 14:15:00,104.17,104.21,104.14,104.21,9703.0,74.9856,75.0144,74.964,75.0144,9703.0
2015-11-20 14:20:00,104.22,104.22,104.11,104.11,10315.0,75.0216,75.0216,74.9424,74.9424,10315.0
2015-11-20 14:25:00,104.13,104.15,104.07,104.13,16164.0,74.9568,74.9712,74.9136,74.9568,16164.0
2015-11-20 14:30:00,104.13,104.15,104.08,104.14,10508.0,74.9568,74.9712,74.9208,74.964,10508.0
2015-11-20 14:35:00,104.14,104.2,104.14,104.15,11656.0,74.964,75.0072,74.964,74.9712,11656.0
2015-11-20 14:40:00,104.15,104.19,104.11,104.15,12037.0,74.9712,75.0,74.9424,74.9712,12037.0
2015-11-20 14:45:00,104.16,104.19,104.12,104.14,23916.0,74.9784,75.0,74.9496,74.964,23916.0
2015-11-20 14:50:00,104.14,104.16,104.11,104.14,12066.0,74.964,74.9784,74.9424,74.964,12066.0
2015-11-20 14:55:00,104.14,104.15,104.0,104.01,12298.0,74.964,74.9712,74.8632,74.8704,12298.0
2015-11-20 15:00:00,104.01,104.09,103.96,103.97,16600.0,74.8704,74.928,74.8345,74.8416,16600.0
2015-11-20 15:05:00,103.98,104.09,103.94,104.07,17973.0,74.8488,74.928,74.8201,74.9136,17973.0
2015-11-20 15:10:00,104.08,104.11,104.04,104.08,10803.0,74.9208,74.9424,74.892,74.9208,10803.0
2015-11-20 15:15:00,104.09,104.1,104.03,104.03,12930.0,74.928,74.9352,74.8848,74.8848,12930.0
2015-11-20 15:20:00,104.05,104.06,104.0,104.04,16202.0,74.8992,74.9064,74.8632,74.892,16202.0
2015-11-20 15:25:00,104.03,104.07,104.0,104.07,27432.0,74.8848,74.9136,74.8632,74.9136,27432.0
2015-11-20 15:30:00,104.06,104.19,104.06,104.18,34164.0,74.9064,75.0,74.9064,74.9928,34164.0
2015-11-20 15:35:00,104.18,104.24,104.13,104.16,45233.0,74.9928,75.036,74.9568,74.9784,45233.0
2015-11-20 15:40:00,104.17,104.23,104.17,104.2,47939.0,74.9856,75.0288,74.9856,75.0072,47939.0
2015-11-20 15:45:00,104.19,104.22,104.14,104.19,62573.0,75.0,75.0216,74.964,75.0,62573.0
2015-11-20 15:50:00,104.2,104.29,104.09,104.09,80868.0,75.0072,75.072,74.928,74.928,80868.0
2015-11-20 15:55:00,104.1,104.11,104.01,104.1,170065.0,74.9352,74.9424,74.8704,74.9352,170065.0
2015-11-23 09:30:00,104.13,104.59,103.84,104.09,42214.0,74.9568,75.2879,74.7481,74.928,42214.0
2015-11-23 09:35:00,104.12,104.15,103.63,103.72,41858.0,74.9496,74.9712,74.5969,74.6617,41858.0
2015-11-23 09:40:00,103.74,104.03,103.73,104.03,23934.0,74.6761,74.8848,74.6689,74.8848,23934.0
2015-11-23 09:45:00,104.02,104.12,103.99,104.06,19059.0,74.8776,74.9496,74.856,74.9064,19059.0
2015-11-23 09:50:00,104.08,104.17,103.96,104.02,24322.0,74.9208,74.9856,74.8345,74.8776,24322.0
2015-11-23 09:55:00,104.01,104.13,104.01,104.05,21720.0,74.8704,74.9568,74.8704,74.8992,21720.0
2015-11-23 10:00:00,104.01,104.01,103.87,103.94,12851.0,74.8704,74.8704,74.7697,74.8201,12851.0
2015-11-23 10:05:00,103.96,104.11,103.95,104.07,11950.0,74.8345,74.9424,74.8273,74.9136,11950.0
2015-11-23 10:10:00,104.11,104.35,104.1,104.33,11477.0,74.9424,75.1152,74.9352,75.1008,11477.0
2015-11-23 10:15:00,104.33,104.36,104.26,104.36,12974.0,75.1008,75.1224,75.0504,75.1224,12974.0
2015-11-23 10:20:00,104.36,104.41,104.3,104.33,14771.0,75.1224,75.1584,75.0792,75.1008,14771.0
2015-11-23 10:25:00,104.34,104.36,104.18,104.2,10353.0,75.108,75.1224,74.9928,75.0072,10353.0
2015-11-23 10:30:00,104.22,104.24,104.05,104.05,22498.0,75.0216,75.036,74.8992,74.8992,22498.0
2015-11-23 10:35:00,104.01,104.07,104.0,104.07,17351.0,74.8704,74.9136,74.8632,74.9136,17351.0
2015-11-23 10:40:00,104.09,104.1,103.97,104.01,13326.0,74.928,74.9352,74.8416,74.8704,13326.0
2015-11-23 10:45:00,104.0,104.07,103.99,104.02,17414.0,74.8632,74.9136,74.856,74.8776,17414.0
2015-11-23 10:50:00,104.02,104.08,104.01,104.08,8902.0,74.8776,74.9208,74.8704,74.9208,8902.0
2015-11-23 10:55:00,104.07,104.1,104.06,104.08,12534.0,74.9136,74.9352,74.9064,74.9208,12534.0
2015-11-23 11:00:00,104.07,104.08,103.87,103.91,45833.0,74.9136,74.9208,74.7697,74.7985,45833.0
2015-11-23 11:05:00,103.9,103.93,103.8,103.93,19860.0,74.7913,74.8129,74.7193,74.8129,19860.0
2015-11-23 11:10:00,103.94,104.02,103.94,103.98,10630.0,74.8201,74.8776,74.8201,74.8488,10630.0
2015-11-23 11:15:00,103.99,103.99,103.9,103.9,12509.0,74.856,74.856,74.7913,74.7913,12509.0
2015-11-23 11:20:00,103.89,103.89,103.8,103.87,20636.0,74.7841,74.7841,74.7193,74.7697,20636.0
2015-11-23 11:25:00,103.87,103.88,103.83,103.85,10853.0,74.7697,74.7769,74.7409,74.7553,10853.0
2015-11-23 11:30:00,103.84,103.87,103.78,103.78,22093.0,74.7481,74.7697,74.7049,74.7049,22093.0
2015-11-23 11:35:00,103.78,103.83,103.75,103.78,10393.0,74.7049,74.7409,74.6833,74.7049,10393.0
2015-11-23 11:40:00,103.77,103.87,103.77,103.87,10782.0,74.6977,74.7697,74.6977,74.7697,10782.0
2015-11-23 11:45:00,103.86,103.87,103.66,103.66,38708.0,74.7625,74.7697,74.6185,74.6185,38708.0
2015-11-23 11:50:00,103.67,103.72,103.66,103.7,7878.0,74.6257,74.6617,74.6185,74.6473,7878.0
2015-11-23 11:55:00,103.7,103.71,103.64,103.65,16350.0,74.6473,74.6545,74.6041,74.6113,16350.0
2015-11-23 12:00:00,103.64,103.69,103.63,103.69,9673.0,74.6041,74.6401,74.5969,74.6401,9673.0
2015-11-23 12:05:00,103.7,103.72,103.69,103.72,9500.0,74.6473,74.6617,74.6401,74.6617,9500.0
2015-11-23 12:10:00,103.7,103.74,103.67,103.67,12453.0,74.6473,74.6761,74.6257,74.6257,12453.0
2015-11-23 12:15:00,103.67,103.67,103.53,103.6,8555.0,74.6257,74.6257,74.5249,74.5753,8555.0
2015-11-23 12:20:00,103.59,103.64,103.57,103.57,4480.0,74.5681,74.6041,74.5537,74.5537,4480.0
2015-11-23 12:25:00,103.57,103.61,103.56,103.58,6273.0,74.5537,74.5825,74.5465,74.5609,6273.0
2015-11-23 12:30:00,103.58,103.59,103.53,103.57,5362.0,74.5609,74.5681,74.5249,74.5537,5362.0
2015-11-23 12:35:00,103.58,103.58,103.5,103.52,12122.0,74.5609,74.5609,74.5033,74.5177,12122.0
2015-11-23 12:40:00,103.52,103.52,103.45,103.51,18852.0,74.5177,74.5177,74.4673,74.5105,18852.0
2015-11-23 12:45:00,103.52,103.52,103.47,103.5,9516.0,74.5177,74.5177,74.4817,74.5033,9516.0
2015-11-23 12:50:00,103.5,103.58,103.5,103.58,7366.0,74.5033,74.5609,74.5033,74.5609,7366.0
2015-11-23 12:55:00,103.59,103.67,103.59,103.63,10893.0,74.5681,74.6257,74.5681,74.5969,10893.0
2015-11-23 13:00:00,103.63,103.73,103.62,103.69,11232.0,74.5969,74.6689,74.5897,74.6401,11232.0
2015-11-23 13:05:00,103.68,103.73,103.64,103.64,5268.0,74.6329,74.6689,74.6041,74.6041,5268.0
2015-11-23 13:10:00,103.63,103.63,103.52,103.52,7424.0,74.5969,74.5969,74.5177,74.5177,7424.0
2015-11-23 13:15:00,103.53,103.54,103.5,103.52,5080.0,74.5249,74.5321,74.5033,74.5177,5080.0
2015-11-23 13:20:00,103.52,103.59,103.52,103.57,9811.0,74.5177,74.5681,74.5177,74.5537,9811.0
2015-11-23 13:25:00,103.57,103.63,103.57,103.62,7006.0,74.5537,74.5969,74.5537,74.5897,7006.0
2015-11-23 13:30:00,103.62,103.63,103.55,103.62,8018.0,74.5897,74.5969,74.5393,74.5897,8018.0
2015-11-23 13:35:00,103.61,103.71,103.61,103.7,10591.0,74.5825,74.6545,74.5825,74.6473,10591.0
2015-11-23 13:40:00,103.71,103.71,103.66,103.69,7264.0,74.6545,74.6545,74.6185,74.6401,7264.0
2015-11-23 13:45:00,103.69,103.69,103.57,103.6,13756.0,74.6401,74.6401,74.5537,74.5753,13756.0
2015-11-23 13:50:00,103.6,103.71,103.6,103.68,9554.0,74.5753,74.6545,74.5753,74.6329,9554.0
2015-11-23 13:55:00,103.68,103.71,103.59,103.59,14096.0,74.6329,74.6545,74.5681,74.5681,14096.0
2015-11-23 14:00:00,103.58,103.59,103.47,103.47,17105.0,74.5609,74.5681,74.4817,74.4817,17105.0
2015-11-23 14:05:00,103.48,103.52,103.44,103.5,11459.0,74.4889,74.5177,74.4601,74.5033,11459.0
2015-11-23 14:10:00,103.49,103.49,103.44,103.45,9427.0,74.4961,74.4961,74.4601,74.4673,9427.0
2015-11-23 14:15:00,103.44,103.46,103.38,103.38,13052.0,74.4601,74.4745,74.4169,74.4169,13052.0
2015-11-23 14:20:00,103.35,103.45,103.32,103.41,21860.0,74.3953,74.4673,74.3738,74.4385,21860.0
2015-11-23 14:25:00,103.4,103.47,103.35,103.46,23938.0,74.4313,74.4817,74.3953,74.4745,23938.0
2015-11-23 14:30:00,103.47,103.47,103.31,103.32,23080.0,74.4817,74.4817,74.3666,74.3738,23080.0
2015-11-23 14:35:00,103.31,103.34,103.27,103.34,29218.0,74.3666,74.3882,74.3378,74.3882,29218.0
2015-11-23 14:40:00,103.34,103.39,103.33,103.37,17208.0,74.3882,74.4241,74.381,74.4097,17208.0
2015-11-23 14:45:00,103.37,103.39,103.37,103.39,12993.0,74.4097,74.4241,74.4097,74.4241,12993.0
2015-11-23 14:50:00,103.39,103.39,103.34,103.35,18823.0,74.4241,74.4241,74.3882,74.3953,18823.0
2015-11-23 14:55:00,103.35,103.37,103.31,103.37,23597.0,74.3953,74.4097,74.3666,74.4097,23597.0
2015-11-23 15:00:00,103.37,103.42,103.34,103.36,21101.0,74.4097,74.4457,74.3882,74.4025,21101.0
2015-11-23 15:05:00,103.36,103.41,103.35,103.35,34072.0,74.4025,74.4385,74.3953,74.3953,34072.0
2015-11-23 15:10:00,103.36,103.36,103.32,103.34,33346.0,74.4025,74.4025,74.3738,74.3882,33346.0
2015-11-23 15:15:00,103.35,103.39,103.32,103.39,40093.0,74.3953,74.4241,74.3738,74.4241,40093.0
2015-11-23 15:20:00,103.4,103.46,103.39,103.42,33971.0,74.4313,74.4745,74.4241,74.4457,33971.0
2015-11-23 15:25:00,103.41,103.42,103.33,103.36,28566.0,74.4385,74.4457,74.381,74.4025,28566.0
2015-11-23 15:30:00,103.37,103.54,103.36,103.54,32439.0,74.4097,74.5321,74.4025,74.5321,32439.0
2015-11-23 15:35:00,103.53,103.62,103.53,103.61,70620.0,74.5249,74.5897,74.5249,74.5825,70620.0
2015-11-23 15:40:00,103.61,103.68,103.59,103.67,128972.0,74.5825,74.6329,74.5681,74.6257,128972.0
2015-11-23 15:45:00,103.68,103.72,103.58,103.6,64376.0,74.6329,74.6617,74.5609,74.5753,64376.0
2015-11-23 15:50:00,103.6,103.61,103.51,103.61,52963.0,74.5753,74.5825,74.5105,74.5825,52963.0
2015-11-23 15:55:00,103.61,103.61,103.48,103.56,126616.0,74.5825,74.5825,74.4889,74.5465,126616.0
2015-11-24 09:30:00,103.07,103.08,102.91,102.99,34551.0,74.1938,74.201,74.0786,74.1362,34551.0
2015-11-24 09:35:00,103.02,103.03,102.86,102.93,18970.0,74.1578,74.165,74.0426,74.093,18970.0
2015-11-24 09:40:00,102.93,103.06,102.87,103.03,14089.0,74.093,74.1866,74.0498,74.165,14089.0
2015-11-24 09:45:00,103.03,103.17,103.0,103.05,15294.0,74.165,74.2658,74.1434,74.1794,15294.0
2015-11-24 09:50:00,103.06,103.17,102.99,103.17,9655.0,74.1866,74.2658,74.1362,74.2658,9655.0
2015-11-24 09:55:00,103.18,103.2,103.05,103.16,19723.0,74.273,74.2874,74.1794,74.2586,19723.0
2015-11-24 10:00:00,103.19,103.19,103.06,103.07,20160.0,74.2802,74.2802,74.1866,74.1938,20160.0
2015-11-24 10:05:00,103.08,103.21,103.07,103.09,9911.0,74.201,74.2946,74.1938,74.2082,9911.0
2015-11-24 10:10:00,103.11,103.19,102.89,102.89,24701.0,74.2226,74.2802,74.0642,74.0642,24701.0
2015-11-24 10:15:00,102.87,102.96,102.84,102.93,10410.0,74.0498,74.1146,74.0282,74.093,10410.0
2015-11-24 10:20:00,102.91,103.0,102.88,103.0,8853.0,74.0786,74.1434,74.057,74.1434,8853.0
2015-11-24 10:25:00,103.0,103.0,102.92,102.95,7058.0,74.1434,74.1434,74.0858,74.1074,7058.0
2015-11-24 10:30:00,102.95,102.96,102.85,102.85,16454.0,74.1074,74.1146,74.0354,74.0354,16454.0
2015-11-24 10:35:00,102.85,102.92,102.85,102.88,9586.0,74.0354,74.0858,74.0354,74.057,9586.0
2015-11-24 10:40:00,102.88,102.94,102.88,102.88,8522.0,74.057,74.1002,74.057,74.057,8522.0
2015-11-24 10:45:00,102.89,102.9,102.75,102.78,21312.0,74.0642,74.0714,73.9634,73.985,21312.0
2015-11-24 10:50:00,102.78,102.87,102.77,102.8,20770.0,73.985,74.0498,73.9778,73.9994,20770.0
2015-11-24 10:55:00,102.81,102.85,102.68,102.7,32843.0,74.0066,74.0354,73.9131,73.9275,32843.0
2015-11-24 11:00:00,102.7,102.87,102.67,102.87,16624.0,73.9275,74.0498,73.9059,74.0498,16624.0
2015-11-24 11:05:00,102.88,102.94,102.83,102.94,18306.0,74.057,74.1002,74.021,74.1002,18306.0
2015-11-24 11:10:00,102.94,103.03,102.88,102.96,23951.0,74.1002,74.165,74.057,74.1146,23951.0
2015-11-24 11:15:00,102.98,102.98,102.82,102.85,12644.0,74.129,74.129,74.0138,74.0354,12644.0
2015-11-24 11:20:00,102.84,102.98,102.81,102.97,9723.0,74.0282,74.129,74.0066,74.1218,9723.0
2015-11-24 11:25:00,102.98,103.17,102.98,103.13,13048.0,74.129,74.2658,74.129,74.237,13048.0
2015-11-24 11:30:00,103.14,103.3,103.14,103.21,15790.0,74.2442,74.3594,74.2442,74.2946,15790.0
2015-11-24 11:35:00,103.21,103.23,103.14,103.18,22351.0,74.2946,74.309,74.2442,74.273,22351.0
2015-11-24 11:40:00,103.2,103.23,103.14,103.21,9697.0,74.2874,74.309,74.2442,74.2946,9697.0
2015-11-24 11:45:00,103.22,103.26,103.17,103.23,8100.0,74.3018,74.3306,74.2658,74.309,8100.0
2015-11-24 11:50:00,103.23,103.31,103.21,103.23,6641.0,74.309,74.3666,74.2946,74.309,6641.0
2015-11-24 11:55:00,103.22,103.35,103.22,103.26,9351.0,74.3018,74.3953,74.3018,74.3306,9351.0
2015-11-24 12:00:00,103.26,103.38,103.25,103.26,18071.0,74.3306,74.4169,74.3234,74.3306,18071.0
2015-11-24 12:05:00,103.26,103.29,103.21,103.25,8512.0,74.3306,74.3522,74.2946,74.3234,8512.0
2015-11-24 12:10:00,103.24,103.29,103.24,103.28,5920.0,74.3162,74.3522,74.3162,74.345,5920.0
2015-11-24 12:15:00,103.29,103.29,103.2,103.22,5910.0,74.3522,74.3522,74.2874,74.3018,5910.0
2015-11-24 12:20:00,103.22,103.32,103.22,103.31,10630.0,74.3018,74.3738,74.3018,74.3666,10630.0
2015-11-24 12:25:00,103.3,103.41,103.29,103.39,9038.0,74.3594,74.4385,74.3522,74.4241,9038.0
2015-11-24 12:30:00,103.38,103.38,103.25,103.25,11648.0,74.4169,74.4169,74.3234,74.3234,11648.0
2015-11-24 12:35:00,103.27,103.29,103.22,103.22,9594.0,74.3378,74.3522,74.3018,74.3018,9594.0
2015-11-24 12:40:00,103.22,103.25,103.19,103.23,6396.0,74.3018,74.3234,74.2802,74.309,6396.0
2015-11-24 12:45:00,103.23,103.23,103.18,103.22,5186.0,74.309,74.309,74.273,74.3018,5186.0
2015-11-24 12:50:00,103.22,103.28,103.22,103.26,7609.0,74.3018,74.345,74.3018,74.3306,7609.0
2015-11-24 12:55:00,103.25,103.25,103.21,103.23,3580.0,74.3234,74.3234,74.2946,74.309,3580.0
2015-11-24 13:00:00,103.22,103.48,103.21,103.48,8682.0,74.3018,74.4889,74.2946,74.4889,8682.0
2015-11-24 13:05:00,103.47,103.54,103.44,103.44,12323.0,74.4817,74.5321,74.4601,74.4601,12323.0
2015-11-24 13:10:00,103.44,103.47,103.31,103.32,15483.0,74.4601,74.4817,74.3666,74.3738,15483.0
2015-11-24 13:15:00,103.31,103.32,103.27,103.29,7056.0,74.3666,74.3738,74.3378,74.3522,7056.0
2015-11-24 13:20:00,103.29,103.44,103.29,103.36,12601.0,74.3522,74.4601,74.3522,74.4025,12601.0
2015-11-24 13:25:00,103.36,103.51,103.36,103.48,8733.0,74.4025,74.5105,74.4025,74.4889,8733.0
2015-11-24 13:30:00,103.49,103.52,103.46,103.46,8775.0,74.4961,74.5177,74.4745,74.4745,8775.0
2015-11-24 13:35:00,103.45,103.47,103.42,103.43,8922.0,74.4673,74.4817,74.4457,74.4529,8922.0
2015-11-24 13:40:00,103.44,103.45,103.41,103.45,3158.0,74.4601,74.4673,74.4385,74.4673,3158.0
2015-11-24 13:45:00,103.46,103.51,103.45,103.49,11546.0,74.4745,74.5105,74.4673,74.4961,11546.0
2015-11-24 13:50:00,103.49,103.52,103.49,103.5,9712.0,74.4961,74.5177,74.4961,74.5033,9712.0
2015-11-24 13:55:00,103.5,103.57,103.49,103.56,9090.0,74.5033,74.5537,74.4961,74.5465,9090.0
2015-11-24 14:00:00,103.57,103.66,103.56,103.65,13094.0,74.5537,74.6185,74.5465,74.6113,13094.0
2015-11-24 14:05:00,103.66,103.74,103.65,103.67,21501.0,74.6185,74.6761,74.6113,74.6257,21501.0
2015-11-24 14:10:00,103.67,103.7,103.56,103.58,15023.0,74.6257,74.6473,74.5465,74.5609,15023.0
2015-11-24 14:15:00,103.56,103.57,103.44,103.55,7434.0,74.5465,74.5537,74.4601,74.5393,7434.0
2015-11-24 14:20:00,103.57,103.57,103.49,103.5,6083.0,74.5537,74.5537,74.4961,74.5033,6083.0
2015-11-24 14:25:00,103.47,103.53,103.45,103.48,14729.0,74.4817,74.5249,74.4673,74.4889,14729.0
2015-11-24 14:30:00,103.48,103.52,103.42,103.48,12951.0,74.4889,74.5177,74.4457,74.4889,12951.0
2015-11-24 14:35:00,103.49,103.53,103.45,103.49,7530.0,74.4961,74.5249,74.4673,74.4961,7530.0
2015-11-24 14:40:00,103.5,103.55,103.49,103.53,9723.0,74.5033,74.5393,74.4961,74.5249,9723.0
2015-11-24 14:45:00,103.54,103.61,103.53,103.58,17326.0,74.5321,74.5825,74.5249,74.5609,17326.0
2015-11-24 14:50:00,103.57,103.63,103.57,103.62,9291.0,74.5537,74.5969,74.5537,74.5897,9291.0
2015-11-24 14:55:00,103.64,103.69,103.62,103.68,10785.0,74.6041,74.6401,74.5897,74.6329,10785.0
2015-11-24 15:00:00,103.68,103.68,103.56,103.56,16714.0,74.6329,74.6329,74.5465,74.5465,16714.0
2015-11-24 15:05:00,103.57,103.68,103.56,103.67,16933.0,74.5537,74.6329,74.5465,74.6257,16933.0
2015-11-24 15:10:00,103.65,103.71,103.63,103.69,10997.0,74.6113,74.6545,74.5969,74.6401,10997.0
2015-11-24 15:15:00,103.69,103.74,103.62,103.63,20701.0,74.6401,74.6761,74.5897,74.5969,20701.0
2015-11-24 15:20:00,103.61,103.63,103.53,103.55,17190.0,74.5825,74.5969,74.5249,74.5393,17190.0
2015-11-24 15:25:00,103.55,103.56,103.47,103.48,8970.0,74.5393,74.5465,74.4817,74.4889,8970.0
2015-11-24 15:30:00,103.48,103.53,103.41,103.46,17874.0,74.4889,74.5249,74.4385,74.4745,17874.0
2015-11-24 15:35:00,103.45,103.47,103.41,103.44,14777.0,74.4673,74.4817,74.4385,74.4601,14777.0
2015-11-24 15:40:00,103.43,103.46,103.4,103.41,20867.0,74.4529,74.4745,74.4313,74.4385,20867.0
2015-11-24 15:45:00,103.41,103.41,103.36,103.4,28290.0,74.4385,74.4385,74.4025,74.4313,28290.0
2015-11-24 15:50:00,103.4,103.43,103.36,103.37,26178.0,74.4313,74.4529,74.4025,74.4097,26178.0
2015-11-24 15:55:00,103.36,103.45,103.35,103.42,61142.0,74.4025,74.4673,74.3953,74.4457,61142.0
2015-11-25 09:30:00,103.36,103.65,103.18,103.53,29888.0,74.4025,74.6113,74.273,74.5249,29888.0
2015-11-25 09:35:00,103.54,103.54,103.31,103.41,8033.0,74.5321,74.5321,74.3666,74.4385,8033.0
2015-11-25 09:40:00,103.41,103.41,103.12,103.12,10613.0,74.4385,74.4385,74.2298,74.2298,10613.0
2015-11-25 09:45:00,103.2,103.2,103.05,103.1,16600.0,74.2874,74.2874,74.1794,74.2154,16600.0
2015-11-25 09:50:00,103.1,103.25,103.08,103.16,18616.0,74.2154,74.3234,74.201,74.2586,18616.0
2015-11-25 09:55:00,103.19,103.35,103.19,103.33,8286.0,74.2802,74.3953,74.2802,74.381,8286.0
2015-11-25 10:00:00,103.36,103.38,103.23,103.26,14595.0,74.4025,74.4169,74.309,74.3306,14595.0
2015-11-25 10:05:00,103.27,103.3,103.18,103.18,8151.0,74.3378,74.3594,74.273,74.273,8151.0
2015-11-25 10:10:00,103.16,103.23,103.11,103.23,8230.0,74.2586,74.309,74.2226,74.309,8230.0
2015-11-25 10:15:00,103.22,103.32,103.19,103.32,6510.0,74.3018,74.3738,74.2802,74.3738,6510.0
2015-11-25 10:20:00,103.33,103.36,103.26,103.28,5960.0,74.381,74.4025,74.3306,74.345,5960.0
2015-11-25 10:25:00,103.25,103.27,103.22,103.25,11048.0,74.3234,74.3378,74.3018,74.3234,11048.0
2015-11-25 10:30:00,103.23,103.38,103.18,103.38,5814.0,74.309,74.4169,74.273,74.4169,5814.0
2015-11-25 10:35:00,103.39,103.39,103.27,103.27,7759.0,74.4241,74.4241,74.3378,74.3378,7759.0
2015-11-25 10:40:00,103.27,103.29,103.23,103.23,7689.0,74.3378,74.3522,74.309,74.309,7689.0
2015-11-25 10:45:00,103.24,103.25,103.09,103.11,27199.0,74.3162,74.3234,74.2082,74.2226,27199.0
2015-11-25 10:50:00,103.12,103.13,103.05,103.07,8091.0,74.2298,74.237,74.1794,74.1938,8091.0
2015-11-25 10:55:00,103.07,103.17,103.07,103.16,7990.0,74.1938,74.2658,74.1938,74.2586,7990.0
2015-11-25 11:00:00,103.16,103.16,103.08,103.1,10679.0,74.2586,74.2586,74.201,74.2154,10679.0
2015-11-25 11:05:00,103.08,103.13,103.06,103.11,9064.0,74.201,74.237,74.1866,74.2226,9064.0
2015-11-25 11:10:00,103.12,103.12,103.06,103.07,5202.0,74.2298,74.2298,74.1866,74.1938,5202.0
2015-11-25 11:15:00,103.06,103.19,103.06,103.18,7676.0,74.1866,74.2802,74.1866,74.273,7676.0
2015-11-25 11:20:00,103.19,103.2,103.18,103.18,5672.0,74.2802,74.2874,74.273,74.273,5672.0
2015-11-25 11:25:00,103.17,103.18,103.06,103.1,8214.0,74.2658,74.273,74.1866,74.2154,8214.0
2015-11-25 11:30:00,103.1,103.1,103.03,103.07,13323.0,74.2154,74.2154,74.165,74.1938,13323.0
2015-11-25 11:35:00,103.09,103.16,103.08,103.13,9090.0,74.2082,74.2586,74.201,74.237,9090.0
2015-11-25 11:40:00,103.13,103.22,103.12,103.17,14520.0,74.237,74.3018,74.2298,74.2658,14520.0
2015-11-25 11:45:00,103.17,103.26,103.17,103.26,14375.0,74.2658,74.3306,74.2658,74.3306,14375.0
2015-11-25 11:50:00,103.26,103.35,103.26,103.35,8251.0,74.3306,74.3953,74.3306,74.3953,8251.0
2015-11-25 11:55:00,103.33,103.41,103.33,103.4,17248.0,74.381,74.4385,74.381,74.4313,17248.0
2015-11-25 12:00:00,103.4,103.46,103.39,103.45,14904.0,74.4313,74.4745,74.4241,74.4673,14904.0
2015-11-25 12:05:00,103.46,103.48,103.42,103.45,5326.0,74.4745,74.4889,74.4457,74.4673,5326.0
2015-11-25 12:10:00,103.44,103.45,103.38,103.4,8023.0,74.4601,74.4673,74.4169,74.4313,8023.0
2015-11-25 12:15:00,103.4,103.4,103.35,103.37,9322.0,74.4313,74.4313,74.3953,74.4097,9322.0
2015-11-25 12:20:00,103.37,103.4,103.33,103.4,8808.0,74.4097,74.4313,74.381,74.4313,8808.0
2015-11-25 12:25:00,103.43,103.47,103.36,103.47,13993.0,74.4529,74.4817,74.4025,74.4817,13993.0
2015-11-25 12:30:00,103.47,103.55,103.45,103.55,6569.0,74.4817,74.5393,74.4673,74.5393,6569.0
2015-11-25 12:35:00,103.55,103.55,103.48,103.48,5471.0,74.5393,74.5393,74.4889,74.4889,5471.0
2015-11-25 12:40:00,103.48,103.56,103.48,103.56,6310.0,74.4889,74.5465,74.4889,74.5465,6310.0
2015-11-25 12:45:00,103.55,103.59,103.55,103.57,6827.0,74.5393,74.5681,74.5393,74.5537,6827.0
2015-11-25 12:50:00,103.58,103.65,103.57,103.62,7015.0,74.5609,74.6113,74.5537,74.5897,7015.0
2015-11-25 12:55:00,103.63,103.65,103.55,103.55,9359.0,74.5969,74.6113,74.5393,74.5393,9359.0
2015-11-25 13:00:00,103.56,103.58,103.55,103.58,6449.0,74.5465,74.5609,74.5393,74.5609,6449.0
2015-11-25 13:05:00,103.57,103.57,103.49,103.49,5502.0,74.5537,74.5537,74.4961,74.4961,5502.0
2015-11-25 13:10:00,103.49,103.5,103.46,103.47,10838.0,74.4961,74.5033,74.4745,74.4817,10838.0
2015-11-25 13:15:00,103.48,103.5,103.47,103.49,4484.0,74.4889,74.5033,74.4817,74.4961,4484.0
2015-11-25 13:20:00,103.49,103.49,103.4,103.4,3799.0,74.4961,74.4961,74.4313,74.4313,3799.0
2015-11-25 13:25:00,103.41,103.42,103.35,103.42,8724.0,74.4385,74.4457,74.3953,74.4457,8724.0
2015-11-25 13:30:00,103.41,103.48,103.41,103.43,5659.0,74.4385,74.4889,74.4385,74.4529,5659.0
2015-11-25 13:35:00,103.43,103.47,103.42,103.44,9605.0,74.4529,74.4817,74.4457,74.4601,9605.0
2015-11-25 13:40:00,103.44,103.5,103.43,103.5,11312.0,74.4601,74.5033,74.4529,74.5033,11312.0
2015-11-25 13:45:00,103.5,103.53,103.47,103.51,7153.0,74.5033,74.5249,74.4817,74.5105,7153.0
2015-11-25 13:50:00,103.51,103.51,103.47,103.49,5967.0,74.5105,74.5105,74.4817,74.4961,5967.0
2015-11-25 13:55:00,103.47,103.5,103.42,103.48,24245.0,74.4817,74.5033,74.4457,74.4889,24245.0
2015-11-25 14:00:00,103.49,103.51,103.48,103.5,6906.0,74.4961,74.5105,74.4889,74.5033,6906.0
2015-11-25 14:05:00,103.49,103.54,103.49,103.51,4153.0,74.4961,74.5321,74.4961,74.5105,4153.0
2015-11-25 14:10:00,103.52,103.57,103.52,103.53,7530.0,74.5177,74.5537,74.5177,74.5249,7530.0
2015-11-25 14:15:00,103.54,103.57,103.51,103.56,7995.0,74.5321,74.5537,74.5105,74.5465,7995.0
2015-11-25 14:20:00,103.58,103.58,103.47,103.48,9171.0,74.5609,74.5609,74.4817,74.4889,9171.0
2015-11-25 14:25:00,103.51,103.52,103.48,103.49,6182.0,74.5105,74.5177,74.4889,74.4961,6182.0
2015-11-25 14:30:00,103.48,103.56,103.48,103.51,17541.0,74.4889,74.5465,74.4889,74.5105,17541.0
2015-11-25 14:35:00,103.5,103.58,103.48,103.57,33688.0,74.5033,74.5609,74.4889,74.5537,33688.0
2015-11-25 14:40:00,103.58,103.6,103.55,103.56,43429.0,74.5609,74.5753,74.5393,74.5465,43429.0
2015-11-25 14:45:00,103.56,103.63,103.54,103.63,11738.0,74.5465,74.5969,74.5321,74.5969,11738.0
2015-11-25 14:50:00,103.62,103.62,103.55,103.57,5928.0,74.5897,74.5897,74.5393,74.5537,5928.0
2015-11-25 14:55:00,103.58,103.6,103.55,103.6,5096.0,74.5609,74.5753,74.5393,74.5753,5096.0
2015-11-25 15:00:00,103.59,103.6,103.56,103.6,6895.0,74.5681,74.5753,74.5465,74.5753,6895.0
2015-11-25 15:05:00,103.61,103.61,103.58,103.58,6534.0,74.5825,74.5825,74.5609,74.5609,6534.0
2015-11-25 15:10:00,103.57,103.58,103.54,103.56,11578.0,74.5537,74.5609,74.5321,74.5465,11578.0
2015-11-25 15:15:00,103.55,103.61,103.54,103.59,14575.0,74.5393,74.5825,74.5321,74.5681,14575.0
2015-11-25 15:20:00,103.58,103.6,103.55,103.58,5462.0,74.5609,74.5753,74.5393,74.5609,5462.0
2015-11-25 15:25:00,103.58,103.61,103.54,103.59,10098.0,74.5609,74.5825,74.5321,74.5681,10098.0
2015-11-25 15:30:00,103.59,103.61,103.54,103.57,10608.0,74.5681,74.5825,74.5321,74.5537,10608.0
2015-11-25 15:35:00,103.57,103.58,103.49,103.52,10385.0,74.5537,74.5609,74.4961,74.5177,10385.0
2015-11-25 15:40:00,103.51,103.53,103.46,103.49,14969.0,74.5105,74.5249,74.4745,74.4961,14969.0
2015-11-25 15:45:00,103.48,103.55,103.46,103.53,73349.0,74.4889,74.5393,74.4745,74.5249,73349.0
2015-11-25 15:50:00,103.53,103.56,103.5,103.55,39871.0,74.5249,74.5465,74.5033,74.5393,39871.0
2015-11-25 15:55:00,103.55,103.6,103.5,103.5,125954.0,74.5393,74.5753,74.5033,74.5033,125954.0
2015-11-27 09:30:00,103.79,104.0,103.71,103.92,30627.0,74.7121,74.8632,74.6545,74.8057,30627.0
2015-11-27 09:35:00,103.92,104.0,103.83,103.91,21162.0,74.8057,74.8632,74.7409,74.7985,21162.0
2015-11-27 09:40:00,103.93,104.04,103.88,104.01,15467.0,74.8129,74.892,74.7769,74.8704,15467.0
2015-11-27 09:45:00,104.0,104.15,103.9,103.99,33270.0,74.8632,74.9712,74.7913,74.856,33270.0
2015-11-27 09:50:00,104.01,104.05,103.9,103.94,9465.0,74.8704,74.8992,74.7913,74.8201,9465.0
2015-11-27 09:55:00,103.92,103.92,103.79,103.91,15356.0,74.8057,74.8057,74.7121,74.7985,15356.0
2015-11-27 10:00:00,103.91,103.91,103.71,103.76,35501.0,74.7985,74.7985,74.6545,74.6905,35501.0
2015-11-27 10:05:00,103.78,103.97,103.75,103.97,16924.0,74.7049,74.8416,74.6833,74.8416,16924.0
2015-11-27 10:10:00,103.97,104.03,103.91,104.02,7733.0,74.8416,74.8848,74.7985,74.8776,7733.0
2015-11-27 10:15:00,104.01,104.06,103.89,104.06,8331.0,74.8704,74.9064,74.7841,74.9064,8331.0
2015-11-27 10:20:00,104.06,104.06,103.95,103.97,5155.0,74.9064,74.9064,74.8273,74.8416,5155.0
2015-11-27 10:25:00,103.98,104.06,103.96,104.05,6174.0,74.8488,74.9064,74.8345,74.8992,6174.0
2015-11-27 10:30:00,104.05,104.06,103.94,103.94,7400.0,74.8992,74.9064,74.8201,74.8201,7400.0
2015-11-27 10:35:00,103.91,103.98,103.9,103.91,4366.0,74.7985,74.8488,74.7913,74.7985,4366.0
2015-11-27 10:40:00,103.93,104.0,103.89,104.0,8854.0,74.8129,74.8632,74.7841,74.8632,8854.0
2015-11-27 10:45:00,104.0,104.01,103.94,103.97,6717.0,74.8632,74.8704,74.8201,74.8416,6717.0
2015-11-27 10:50:00,103.96,104.01,103.93,103.97,9255.0,74.8345,74.8704,74.8129,74.8416,9255.0
2015-11-27 10:55:00,103.97,104.0,103.95,104.0,11272.0,74.8416,74.8632,74.8273,74.8632,11272.0
2015-11-27 11:00:00,104.01,104.07,104.0,104.06,4992.0,74.8704,74.9136,74.8632,74.9064,4992.0
2015-11-27 11:05:00,104.08,104.11,104.03,104.07,4821.0,74.9208,74.9424,74.8848,74.9136,4821.0
2015-11-27 11:10:00,104.07,104.09,104.02,104.06,7677.0,74.9136,74.928,74.8776,74.9064,7677.0
2015-11-27 11:15:00,104.07,104.15,104.06,104.15,8569.0,74.9136,74.9712,74.9064,74.9712,8569.0
2015-11-27 11:20:00,104.16,104.16,104.08,104.09,5512.0,74.9784,74.9784,74.9208,74.928,5512.0
2015-11-27 11:25:00,104.08,104.15,104.06,104.14,11210.0,74.9208,74.9712,74.9064,74.964,11210.0
2015-11-27 11:30:00,104.15,104.19,104.09,104.09,34777.0,74.9712,75.0,74.928,74.928,34777.0
2015-11-27 11:35:00,104.1,104.16,104.09,104.14,15400.0,74.9352,74.9784,74.928,74.964,15400.0
2015-11-27 11:40:00,104.13,104.22,104.1,104.21,19342.0,74.9568,75.0216,74.9352,75.0144,19342.0
2015-11-27 11:45:00,104.19,104.21,104.13,104.21,7292.0,75.0,75.0144,74.9568,75.0144,7292.0
2015-11-27 11:50:00,104.21,104.24,104.2,104.24,7011.0,75.0144,75.036,75.0072,75.036,7011.0
2015-11-27 11:55:00,104.23,104.24,104.2,104.22,10731.0,75.0288,75.036,75.0072,75.0216,10731.0
2015-11-27 12:00:00,104.23,104.24,104.2,104.24,14591.0,75.0288,75.036,75.0072,75.036,14591.0
2015-11-27 12:05:00,104.23,104.26,104.23,104.24,8523.0,75.0288,75.0504,75.0288,75.036,8523.0
2015-11-27 12:10:00,104.24,104.24,104.21,104.22,7100.0,75.036,75.036,75.0144,75.0216,7100.0
2015-11-27 12:15:00,104.22,104.33,104.21,104.33,13860.0,75.0216,75.1008,75.0144,75.1008,13860.0
2015-11-27 12:20:00,104.32,104.35,104.3,104.31,8238.0,75.0936,75.1152,75.0792,75.0864,8238.0
2015-11-27 12:25:00,104.3,104.32,104.21,104.3,10229.0,75.0792,75.0936,75.0144,75.0792,10229.0
2015-11-27 12:30:00,104.31,104.31,104.24,104.29,12145.0,75.0864,75.0864,75.036,75.072,12145.0
2015-11-27 12:35:00,104.29,104.38,104.29,104.34,14684.0,75.072,75.1368,75.072,75.108,14684.0
2015-11-27 12:40:00,104.32,104.41,104.32,104.38,27110.0,75.0936,75.1584,75.0936,75.1368,27110.0
2015-11-27 12:45:00,104.36,104.39,104.23,104.26,39583.0,75.1224,75.144,75.0288,75.0504,39583.0
2015-11-27 12:50:00,104.26,104.29,104.26,104.27,48217.0,75.0504,75.072,75.0504,75.0576,48217.0
2015-11-27 12:55:00,104.27,104.3,104.18,104.23,74197.0,75.0576,75.0792,74.9928,75.0288,74197.0
2015-11-30 09:30:00,104.05,104.4,104.01,104.2,42920.0,74.8992,75.1512,74.8704,75.0072,42920.0
2015-11-30 09:35:00,104.17,104.18,103.67,103.8,44918.0,74.9856,74.9928,74.6257,74.7193,44918.0
2015-11-30 09:40:00,103.78,103.81,103.31,103.46,59744.0,74.7049,74.7265,74.3666,74.4745,59744.0
2015-11-30 09:45:00,103.46,103.49,103.25,103.32,63716.0,74.4745,74.4961,74.3234,74.3738,63716.0
2015-11-30 09:50:00,103.31,103.46,103.3,103.41,55168.0,74.3666,74.4745,74.3594,74.4385,55168.0
2015-11-30 09:55:00,103.4,103.57,103.29,103.52,62989.0,74.4313,74.5537,74.3522,74.5177,62989.0
2015-11-30 10:00:00,103.49,103.52,103.09,103.11,54322.0,74.4961,74.5177,74.2082,74.2226,54322.0
2015-11-30 10:05:00,103.12,103.35,103.12,103.35,28436.0,74.2298,74.3953,74.2298,74.3953,28436.0
2015-11-30 10:10:00,103.35,103.44,103.21,103.3,27339.0,74.3953,74.4601,74.2946,74.3594,27339.0
2015-11-30 10:15:00,103.31,103.34,103.15,103.2,37697.0,74.3666,74.3882,74.2514,74.2874,37697.0
2015-11-30 10:20:00,103.19,103.33,103.17,103.22,28022.0,74.2802,74.381,74.2658,74.3018,28022.0
2015-11-30 10:25:00,103.22,103.25,103.1,103.15,54777.0,74.3018,74.3234,74.2154,74.2514,54777.0
2015-11-30 10:30:00,103.14,103.44,103.12,103.43,31411.0,74.2442,74.4601,74.2298,74.4529,31411.0
2015-11-30 10:35:00,103.46,103.48,103.25,103.36,43005.0,74.4745,74.4889,74.3234,74.4025,43005.0
2015-11-30 10:40:00,103.33,103.47,103.3,103.46,31245.0,74.381,74.4817,74.3594,74.4745,31245.0
2015-11-30 10:45:00,103.46,103.61,103.35,103.51,51560.0,74.4745,74.5825,74.3953,74.5105,51560.0
2015-11-30 10:50:00,103.51,103.58,103.48,103.56,18372.0,74.5105,74.5609,74.4889,74.5465,18372.0
2015-11-30 10:55:00,103.54,103.59,103.44,103.48,21861.0,74.5321,74.5681,74.4601,74.4889,21861.0
2015-11-30 11:00:00,103.5,103.54,103.47,103.52,26862.0,74.5033,74.5321,74.4817,74.5177,26862.0
2015-11-30 11:05:00,103.51,103.55,103.45,103.5,34660.0,74.5105,74.5393,74.4673,74.5033,34660.0
2015-11-30 11:10:00,103.51,103.64,103.51,103.54,13495.0,74.5105,74.6041,74.5105,74.5321,13495.0
2015-11-30 11:15:00,103.53,103.58,103.39,103.43,14558.0,74.5249,74.5609,74.4241,74.4529,14558.0
2015-11-30 11:20:00,103.44,103.59,103.44,103.5,26832.0,74.4601,74.5681,74.4601,74.5033,26832.0
2015-11-30 11:25:00,103.5,103.53,103.35,103.41,48462.0,74.5033,74.5249,74.3953,74.4385,48462.0
2015-11-30 11:30:00,103.4,103.44,103.22,103.22,37267.0,74.4313,74.4601,74.3018,74.3018,37267.0
2015-11-30 11:35:00,103.21,103.32,103.17,103.25,24716.0,74.2946,74.3738,74.2658,74.3234,24716.0
2015-11-30 11:40:00,103.25,103.38,103.24,103.36,37432.0,74.3234,74.4169,74.3162,74.4025,37432.0
2015-11-30 11:45:00,103.36,103.42,103.32,103.33,17896.0,74.4025,74.4457,74.3738,74.381,17896.0
2015-11-30 11:50:00,103.32,103.47,103.32,103.47,29381.0,74.3738,74.4817,74.3738,74.4817,29381.0
2015-11-30 11:55:00,103.48,103.49,103.43,103.45,9693.0,74.4889,74.4961,74.4529,74.4673,9693.0
2015-11-30 12:00:00,103.44,103.5,103.43,103.49,13960.0,74.4601,74.5033,74.4529,74.4961,13960.0
2015-11-30 12:05:00,103.5,103.56,103.49,103.52,13093.0,74.5033,74.5465,74.4961,74.5177,13093.0
2015-11-30 12:10:00,103.53,103.56,103.52,103.52,12524.0,74.5249,74.5465,74.5177,74.5177,12524.0
2015-11-30 12:15:00,103.51,103.53,103.48,103.51,13485.0,74.5105,74.5249,74.4889,74.5105,13485.0
2015-11-30 12:20:00,103.5,103.57,103.5,103.57,18863.0,74.5033,74.5537,74.5033,74.5537,18863.0
2015-11-30 12:25:00,103.58,103.65,103.56,103.64,8757.0,74.5609,74.6113,74.5465,74.6041,8757.0
2015-11-30 12:30:00,103.66,103.66,103.55,103.56,11671.0,74.6185,74.6185,74.5393,74.5465,11671.0
2015-11-30 12:35:00,103.55,103.58,103.54,103.57,11761.0,74.5393,74.5609,74.5321,74.5537,11761.0
2015-11-30 12:40:00,103.57,103.57,103.51,103.53,12388.0,74.5537,74.5537,74.5105,74.5249,12388.0
2015-11-30 12:45:00,103.53,103.57,103.5,103.5,9751.0,74.5249,74.5537,74.5033,74.5033,9751.0
2015-11-30 12:50:00,103.51,103.54,103.5,103.53,7579.0,74.5105,74.5321,74.5033,74.5249,7579.0
2015-11-30 12:55:00,103.53,103.58,103.52,103.57,23676.0,74.5249,74.5609,74.5177,74.5537,23676.0
2015-11-30 13:00:00,103.56,103.63,103.56,103.62,12399.0,74.5465,74.5969,74.5465,74.5897,12399.0
2015-11-30 13:05:00,103.62,103.64,103.54,103.55,11123.0,74.5897,74.6041,74.5321,74.5393,11123.0
2015-11-30 13:10:00,103.55,103.59,103.54,103.56,10941.0,74.5393,74.5681,74.5321,74.5465,10941.0
2015-11-30 13:15:00,103.58,103.66,103.58,103.65,20588.0,74.5609,74.6185,74.5609,74.6113,20588.0
2015-11-30 13:20:00,103.64,103.64,103.56,103.59,12400.0,74.6041,74.6041,74.5465,74.5681,12400.0
2015-11-30 13:25:00,103.58,103.67,103.57,103.67,11681.0,74.5609,74.6257,74.5537,74.6257,11681.0
2015-11-30 13:30:00,103.67,103.73,103.66,103.7,12266.0,74.6257,74.6689,74.6185,74.6473,12266.0
2015-11-30 13:35:00,103.7,103.71,103.66,103.67,6285.0,74.6473,74.6545,74.6185,74.6257,6285.0
2015-11-30 13:40:00,103.68,103.71,103.64,103.65,8411.0,74.6329,74.6545,74.6041,74.6113,8411.0
2015-11-30 13:45:00,103.65,103.65,103.58,103.6,12008.0,74.6113,74.6113,74.5609,74.5753,12008.0
2015-11-30 13:50:00,103.59,103.61,103.57,103.58,9833.0,74.5681,74.5825,74.5537,74.5609,9833.0
2015-11-30 13:55:00,103.59,103.61,103.58,103.6,7392.0,74.5681,74.5825,74.5609,74.5753,7392.0
2015-11-30 14:00:00,103.59,103.61,103.56,103.58,16717.0,74.5681,74.5825,74.5465,74.5609,16717.0
2015-11-30 14:05:00,103.57,103.59,103.56,103.57,13651.0,74.5537,74.5681,74.5465,74.5537,13651.0
2015-11-30 14:10:00,103.57,103.58,103.55,103.55,13796.0,74.5537,74.5609,74.5393,74.5393,13796.0
2015-11-30 14:15:00,103.56,103.63,103.56,103.58,16866.0,74.5465,74.5969,74.5465,74.5609,16866.0
2015-11-30 14:20:00,103.58,103.58,103.55,103.56,16417.0,74.5609,74.5609,74.5393,74.5465,16417.0
2015-11-30 14:25:00,103.56,103.61,103.54,103.59,18406.0,74.5465,74.5825,74.5321,74.5681,18406.0
2015-11-30 14:30:00,103.59,103.59,103.55,103.57,14299.0,74.5681,74.5681,74.5393,74.5537,14299.0
2015-11-30 14:35:00,103.57,103.6,103.57,103.58,12377.0,74.5537,74.5753,74.5537,74.5609,12377.0
2015-11-30 14:40:00,103.57,103.57,103.48,103.48,14564.0,74.5537,74.5537,74.4889,74.4889,14564.0
2015-11-30 14:45:00,103.48,103.48,103.4,103.4,17297.0,74.4889,74.4889,74.4313,74.4313,17297.0
2015-11-30 14:50:00,103.4,103.42,103.33,103.35,19047.0,74.4313,74.4457,74.381,74.3953,19047.0
2015-11-30 14:55:00,103.35,103.38,103.24,103.24,25359.0,74.3953,74.4169,74.3162,74.3162,25359.0
2015-11-30 15:00:00,103.25,103.25,103.15,103.17,19471.0,74.3234,74.3234,74.2514,74.2658,19471.0
2015-11-30 15:05:00,103.17,103.17,103.08,103.11,29941.0,74.2658,74.2658,74.201,74.2226,29941.0
2015-11-30 15:10:00,103.11,103.11,103.05,103.05,19936.0,74.2226,74.2226,74.1794,74.1794,19936.0
2015-11-30 15:15:00,103.05,103.1,103.04,103.06,27056.0,74.1794,74.2154,74.1722,74.1866,27056.0
2015-11-30 15:20:00,103.07,103.12,103.02,103.03,44588.0,74.1938,74.2298,74.1578,74.165,44588.0
2015-11-30 15:25:00,103.03,103.16,103.0,103.16,56554.0,74.165,74.2586,74.1434,74.2586,56554.0
2015-11-30 15:30:00,103.14,103.29,103.12,103.26,38525.0,74.2442,74.3522,74.2298,74.3306,38525.0
2015-11-30 15:35:00,103.27,103.27,103.15,103.22,42468.0,74.3378,74.3378,74.2514,74.3018,42468.0
2015-11-30 15:40:00,103.21,103.23,103.06,103.06,80351.0,74.2946,74.309,74.1866,74.1866,80351.0
2015-11-30 15:45:00,103.06,103.15,103.01,103.13,130915.0,74.1866,74.2514,74.1506,74.237,130915.0
2015-11-30 15:50:00,103.13,103.28,103.12,103.23,101263.0,74.237,74.345,74.2298,74.309,101263.0
2015-11-30 15:55:00,103.22,103.22,103.03,103.04,246753.0,74.3018,74.3018,74.165,74.1722,246753.0
2015-12-01 09:30:00,103.46,104.09,103.3,104.0,54000.0,74.4745,74.928,74.3594,74.8632,54000.0
2015-12-01 09:35:00,104.01,104.1,103.62,104.06,43437.0,74.8704,74.9352,74.5897,74.9064,43437.0
2015-12-01 09:40:00,104.07,104.25,104.01,104.09,33774.0,74.9136,75.0432,74.8704,74.928,33774.0
2015-12-01 09:45:00,104.14,104.24,104.04,104.12,38474.0,74.964,75.036,74.892,74.9496,38474.0
2015-12-01 09:50:00,104.13,104.37,104.12,104.12,32582.0,74.9568,75.1296,74.9496,74.9496,32582.0
2015-12-01 09:55:00,104.14,104.2,103.87,104.02,37442.0,74.964,75.0072,74.7697,74.8776,37442.0
2015-12-01 10:00:00,104.0,104.24,103.85,103.93,127826.0,74.8632,75.036,74.7553,74.8129,127826.0
2015-12-01 10:05:00,103.95,104.01,103.79,103.85,59361.0,74.8273,74.8704,74.7121,74.7553,59361.0
2015-12-01 10:10:00,103.82,103.84,103.47,103.47,31416.0,74.7337,74.7481,74.4817,74.4817,31416.0
2015-12-01 10:15:00,103.46,103.46,103.15,103.38,41787.0,74.4745,74.4745,74.2514,74.4169,41787.0
2015-12-01 10:20:00,103.37,103.52,103.34,103.42,45365.0,74.4097,74.5177,74.3882,74.4457,45365.0
2015-12-01 10:25:00,103.41,103.64,103.37,103.62,27052.0,74.4385,74.6041,74.4097,74.5897,27052.0
2015-12-01 10:30:00,103.63,103.77,103.56,103.68,44424.0,74.5969,74.6977,74.5465,74.6329,44424.0
2015-12-01 10:35:00,103.66,103.83,103.65,103.76,19319.0,74.6185,74.7409,74.6113,74.6905,19319.0
2015-12-01 10:40:00,103.73,103.78,103.64,103.68,32670.0,74.6689,74.7049,74.6041,74.6329,32670.0
2015-12-01 10:45:00,103.7,103.75,103.6,103.68,34203.0,74.6473,74.6833,74.5753,74.6329,34203.0
2015-12-01 10:50:00,103.69,103.73,103.66,103.69,18270.0,74.6401,74.6689,74.6185,74.6401,18270.0
2015-12-01 10:55:00,103.7,103.75,103.65,103.72,17965.0,74.6473,74.6833,74.6113,74.6617,17965.0
2015-12-01 11:00:00,103.73,103.75,103.62,103.73,48341.0,74.6689,74.6833,74.5897,74.6689,48341.0
2015-12-01 11:05:00,103.73,103.73,103.65,103.67,21917.0,74.6689,74.6689,74.6113,74.6257,21917.0
2015-12-01 11:10:00,103.65,103.73,103.65,103.72,27783.0,74.6113,74.6689,74.6113,74.6617,27783.0
2015-12-01 11:15:00,103.7,103.72,103.66,103.7,24891.0,74.6473,74.6617,74.6185,74.6473,24891.0
2015-12-01 11:20:00,103.69,103.82,103.66,103.79,18050.0,74.6401,74.7337,74.6185,74.7121,18050.0
2015-12-01 11:25:00,103.79,103.79,103.62,103.67,36961.0,74.7121,74.7121,74.5897,74.6257,36961.0
2015-12-01 11:30:00,103.67,103.77,103.61,103.67,18459.0,74.6257,74.6977,74.5825,74.6257,18459.0
2015-12-01 11:35:00,103.66,103.72,103.64,103.65,17520.0,74.6185,74.6617,74.6041,74.6113,17520.0
2015-12-01 11:40:00,103.63,103.78,103.63,103.75,29208.0,74.5969,74.7049,74.5969,74.6833,29208.0
2015-12-01 11:45:00,103.73,103.8,103.71,103.78,18845.0,74.6689,74.7193,74.6545,74.7049,18845.0
2015-12-01 11:50:00,103.78,103.79,103.67,103.7,14947.0,74.7049,74.7121,74.6257,74.6473,14947.0
2015-12-01 11:55:00,103.68,103.73,103.67,103.73,17679.0,74.6329,74.6689,74.6257,74.6689,17679.0
2015-12-01 12:00:00,103.73,103.79,103.7,103.7,17072.0,74.6689,74.7121,74.6473,74.6473,17072.0
2015-12-01 12:05:00,103.68,103.74,103.67,103.69,99959.0,74.6329,74.6761,74.6257,74.6401,99959.0
2015-12-01 12:10:00,103.68,103.79,103.68,103.78,24998.0,74.6329,74.7121,74.6329,74.7049,24998.0
2015-12-01 12:15:00,103.77,103.78,103.69,103.7,13620.0,74.6977,74.7049,74.6401,74.6473,13620.0
2015-12-01 12:20:00,103.7,103.78,103.66,103.78,24963.0,74.6473,74.7049,74.6185,74.7049,24963.0
2015-12-01 12:25:00,103.77,103.82,103.76,103.8,18196.0,74.6977,74.7337,74.6905,74.7193,18196.0
2015-12-01 12:30:00,103.8,103.84,103.74,103.78,14125.0,74.7193,74.7481,74.6761,74.7049,14125.0
2015-12-01 12:35:00,103.76,103.79,103.68,103.79,27332.0,74.6905,74.7121,74.6329,74.7121,27332.0
2015-12-01 12:40:00,103.79,103.89,103.79,103.8,5483.0,74.7121,74.7841,74.7121,74.7193,5483.0
2015-12-01 12:45:00,103.8,103.9,103.76,103.9,19664.0,74.7193,74.7913,74.6905,74.7913,19664.0
2015-12-01 12:50:00,103.88,103.92,103.86,103.88,10147.0,74.7769,74.8057,74.7625,74.7769,10147.0
2015-12-01 12:55:00,103.87,103.93,103.86,103.91,12822.0,74.7697,74.8129,74.7625,74.7985,12822.0
2015-12-01 13:00:00,103.9,103.9,103.8,103.8,12680.0,74.7913,74.7913,74.7193,74.7193,12680.0
2015-12-01 13:05:00,103.8,103.8,103.7,103.7,13245.0,74.7193,74.7193,74.6473,74.6473,13245.0
2015-12-01 13:10:00,103.71,103.71,103.6,103.61,17904.0,74.6545,74.6545,74.5753,74.5825,17904.0
2015-12-01 13:15:00,103.62,103.71,103.59,103.71,19856.0,74.5897,74.6545,74.5681,74.6545,19856.0
2015-12-01 13:20:00,103.7,103.76,103.68,103.7,14977.0,74.6473,74.6905,74.6329,74.6473,14977.0
2015-12-01 13:25:00,103.69,103.79,103.68,103.79,32853.0,74.6401,74.7121,74.6329,74.7121,32853.0
2015-12-01 13:30:00,103.78,103.81,103.74,103.74,20436.0,74.7049,74.7265,74.6761,74.6761,20436.0
2015-12-01 13:35:00,103.74,103.86,103.74,103.84,19810.0,74.6761,74.7625,74.6761,74.7481,19810.0
2015-12-01 13:40:00,103.85,103.96,103.85,103.95,19439.0,74.7553,74.8345,74.7553,74.8273,19439.0
2015-12-01 13:45:00,103.96,103.98,103.9,103.96,12746.0,74.8345,74.8488,74.7913,74.8345,12746.0
2015-12-01 13:50:00,103.96,103.98,103.9,103.93,15880.0,74.8345,74.8488,74.7913,74.8129,15880.0
2015-12-01 13:55:00,103.93,103.95,103.85,103.86,13357.0,74.8129,74.8273,74.7553,74.7625,13357.0
2015-12-01 14:00:00,103.85,103.97,103.85,103.95,31689.0,74.7553,74.8416,74.7553,74.8273,31689.0
2015-12-01 14:05:00,103.96,104.02,103.93,103.98,42635.0,74.8345,74.8776,74.8129,74.8488,42635.0
2015-12-01 14:10:00,103.99,104.18,103.98,104.18,87320.0,74.856,74.9928,74.8488,74.9928,87320.0
2015-12-01 14:15:00,104.18,104.33,104.16,104.31,48320.0,74.9928,75.1008,74.9784,75.0864,48320.0
2015-12-01 14:20:00,104.31,104.39,104.28,104.36,28326.0,75.0864,75.144,75.0648,75.1224,28326.0
2015-12-01 14:25:00,104.37,104.39,104.3,104.32,19517.0,75.1296,75.144,75.0792,75.0936,19517.0
2015-12-01 14:30:00,104.31,104.32,104.2,104.31,22446.0,75.0864,75.0936,75.0072,75.0864,22446.0
2015-12-01 14:35:00,104.3,104.37,104.29,104.31,17618.0,75.0792,75.1296,75.072,75.0864,17618.0
2015-12-01 14:40:00,104.3,104.43,104.28,104.42,28450.0,75.0792,75.1728,75.0648,75.1656,28450.0
2015-12-01 14:45:00,104.41,104.41,104.34,104.36,83171.0,75.1584,75.1584,75.108,75.1224,83171.0
2015-12-01 14:50:00,104.36,104.4,104.35,104.4,34427.0,75.1224,75.1512,75.1152,75.1512,34427.0
2015-12-01 14:55:00,104.39,104.4,104.31,104.33,25582.0,75.144,75.1512,75.0864,75.1008,25582.0
2015-12-01 15:00:00,104.33,104.36,104.27,104.3,19358.0,75.1008,75.1224,75.0576,75.0792,19358.0
2015-12-01 15:05:00,104.29,104.34,104.27,104.31,27070.0,75.072,75.108,75.0576,75.0864,27070.0
2015-12-01 15:10:00,104.31,104.35,104.29,104.31,17462.0,75.0864,75.1152,75.072,75.0864,17462.0
2015-12-01 15:15:00,104.31,104.31,104.24,104.29,15258.0,75.0864,75.0864,75.036,75.072,15258.0
2015-12-01 15:20:00,104.28,104.33,104.26,104.33,20059.0,75.0648,75.1008,75.0504,75.1008,20059.0
2015-12-01 15:25:00,104.32,104.33,104.23,104.25,47867.0,75.0936,75.1008,75.0288,75.0432,47867.0
2015-12-01 15:30:00,104.24,104.4,104.23,104.37,88445.0,75.036,75.1512,75.0288,75.1296,88445.0
2015-12-01 15:35:00,104.37,104.38,104.31,104.33,33326.0,75.1296,75.1368,75.0864,75.1008,33326.0
2015-12-01 15:40:00,104.34,104.48,104.33,104.43,77142.0,75.108,75.2088,75.1008,75.1728,77142.0
2015-12-01 15:45:00,104.43,104.46,104.36,104.37,47504.0,75.1728,75.1944,75.1224,75.1296,47504.0
2015-12-01 15:50:00,104.37,104.44,104.37,104.39,58749.0,75.1296,75.18,75.1296,75.144,58749.0
2015-12-01 15:55:00,104.38,104.5,104.36,104.39,240898.0,75.1368,75.2232,75.1224,75.144,240898.0
2015-12-02 09:30:00,103.73,103.8,103.5,103.66,86844.0,74.6689,74.7193,74.5033,74.6185,86844.0
2015-12-02 09:35:00,103.7,103.75,103.31,103.67,88356.0,74.6473,74.6833,74.3666,74.6257,88356.0
2015-12-02 09:40:00,103.67,103.83,103.6,103.69,50367.0,74.6257,74.7409,74.5753,74.6401,50367.0
2015-12-02 09:45:00,103.67,103.78,103.63,103.65,42365.0,74.6257,74.7049,74.5969,74.6113,42365.0
2015-12-02 09:50:00,103.65,103.75,103.48,103.49,41149.0,74.6113,74.6833,74.4889,74.4961,41149.0
2015-12-02 09:55:00,103.49,103.73,103.43,103.68,34187.0,74.4961,74.6689,74.4529,74.6329,34187.0
2015-12-02 10:00:00,103.69,103.76,103.53,103.6,41259.0,74.6401,74.6905,74.5249,74.5753,41259.0
2015-12-02 10:05:00,103.59,103.62,103.5,103.56,54821.0,74.5681,74.5897,74.5033,74.5465,54821.0
2015-12-02 10:10:00,103.56,103.61,103.53,103.55,28625.0,74.5465,74.5825,74.5249,74.5393,28625.0
2015-12-02 10:15:00,103.54,103.59,103.34,103.5,106890.0,74.5321,74.5681,74.3882,74.5033,106890.0
2015-12-02 10:20:00,103.49,103.74,103.49,103.62,26068.0,74.4961,74.6761,74.4961,74.5897,26068.0
2015-12-02 10:25:00,103.61,103.73,103.56,103.58,37547.0,74.5825,74.6689,74.5465,74.5609,37547.0
2015-12-02 10:30:00,103.58,103.68,103.56,103.66,27744.0,74.5609,74.6329,74.5465,74.6185,27744.0
2015-12-02 10:35:00,103.66,103.67,103.59,103.62,13454.0,74.6185,74.6257,74.5681,74.5897,13454.0
2015-12-02 10:40:00,103.62,103.64,103.58,103.63,9542.0,74.5897,74.6041,74.5609,74.5969,9542.0
2015-12-02 10:45:00,103.62,103.64,103.55,103.6,22771.0,74.5897,74.6041,74.5393,74.5753,22771.0
2015-12-02 10:50:00,103.6,103.72,103.6,103.68,18188.0,74.5753,74.6617,74.5753,74.6329,18188.0
2015-12-02 10:55:00,103.68,103.72,103.62,103.66,12800.0,74.6329,74.6617,74.5897,74.6185,12800.0
2015-12-02 11:00:00,103.67,103.69,103.55,103.62,35073.0,74.6257,74.6401,74.5393,74.5897,35073.0
2015-12-02 11:05:00,103.62,103.65,103.57,103.65,16328.0,74.5897,74.6113,74.5537,74.6113,16328.0
2015-12-02 11:10:00,103.65,103.68,103.6,103.64,20217.0,74.6113,74.6329,74.5753,74.6041,20217.0
2015-12-02 11:15:00,103.63,103.71,103.62,103.66,12064.0,74.5969,74.6545,74.5897,74.6185,12064.0
2015-12-02 11:20:00,103.66,103.66,103.61,103.62,12232.0,74.6185,74.6185,74.5825,74.5897,12232.0
2015-12-02 11:25:00,103.61,103.65,103.55,103.58,24490.0,74.5825,74.6113,74.5393,74.5609,24490.0
2015-12-02 11:30:00,103.58,103.59,103.56,103.59,11276.0,74.5609,74.5681,74.5465,74.5681,11276.0
2015-12-02 11:35:00,103.6,103.69,103.6,103.67,16139.0,74.5753,74.6401,74.5753,74.6257,16139.0
2015-12-02 11:40:00,103.68,103.7,103.65,103.67,12247.0,74.6329,74.6473,74.6113,74.6257,12247.0
2015-12-02 11:45:00,103.66,103.67,103.61,103.62,13501.0,74.6185,74.6257,74.5825,74.5897,13501.0
2015-12-02 11:50:00,103.62,103.73,103.6,103.72,21024.0,74.5897,74.6689,74.5753,74.6617,21024.0
2015-12-02 11:55:00,103.71,103.78,103.7,103.76,23204.0,74.6545,74.7049,74.6473,74.6905,23204.0
2015-12-02 12:00:00,103.77,103.89,103.77,103.89,19206.0,74.6977,74.7841,74.6977,74.7841,19206.0
2015-12-02 12:05:00,103.88,103.88,103.85,103.85,14345.0,74.7769,74.7769,74.7553,74.7553,14345.0
2015-12-02 12:10:00,103.85,103.85,103.78,103.8,17991.0,74.7553,74.7553,74.7049,74.7193,17991.0
2015-12-02 12:15:00,103.79,103.85,103.79,103.8,15034.0,74.7121,74.7553,74.7121,74.7193,15034.0
2015-12-02 12:20:00,103.79,103.79,103.7,103.7,9297.0,74.7121,74.7121,74.6473,74.6473,9297.0
2015-12-02 12:25:00,103.71,103.8,103.64,103.77,39139.0,74.6545,74.7193,74.6041,74.6977,39139.0
2015-12-02 12:30:00,103.77,103.81,103.72,103.81,13530.0,74.6977,74.7265,74.6617,74.7265,13530.0
2015-12-02 12:35:00,103.81,103.82,103.75,103.81,14513.0,74.7265,74.7337,74.6833,74.7265,14513.0
2015-12-02 12:40:00,103.8,103.85,103.78,103.85,16112.0,74.7193,74.7553,74.7049,74.7553,16112.0
2015-12-02 12:45:00,103.86,103.93,103.86,103.89,26507.0,74.7625,74.8129,74.7625,74.7841,26507.0
2015-12-02 12:50:00,103.88,103.89,103.76,103.8,20965.0,74.7769,74.7841,74.6905,74.7193,20965.0
2015-12-02 12:55:00,103.8,103.8,103.7,103.71,17700.0,74.7193,74.7193,74.6473,74.6545,17700.0
2015-12-02 13:00:00,103.69,103.75,103.62,103.62,19945.0,74.6401,74.6833,74.5897,74.5897,19945.0
2015-12-02 13:05:00,103.61,103.73,103.61,103.72,12711.0,74.5825,74.6689,74.5825,74.6617,12711.0
2015-12-02 13:10:00,103.72,103.85,103.72,103.84,15679.0,74.6617,74.7553,74.6617,74.7481,15679.0
2015-12-02 13:15:00,103.84,103.85,103.79,103.79,11358.0,74.7481,74.7553,74.7121,74.7121,11358.0
2015-12-02 13:20:00,103.77,103.82,103.76,103.82,10171.0,74.6977,74.7337,74.6905,74.7337,10171.0
2015-12-02 13:25:00,103.81,103.85,103.75,103.85,12241.0,74.7265,74.7553,74.6833,74.7553,12241.0
2015-12-02 13:30:00,103.86,103.89,103.75,103.75,11200.0,74.7625,74.7841,74.6833,74.6833,11200.0
2015-12-02 13:35:00,103.76,103.8,103.73,103.73,7436.0,74.6905,74.7193,74.6689,74.6689,7436.0
2015-12-02 13:40:00,103.73,103.78,103.73,103.75,18852.0,74.6689,74.7049,74.6689,74.6833,18852.0
2015-12-02 13:45:00,103.76,103.8,103.7,103.78,14217.0,74.6905,74.7193,74.6473,74.7049,14217.0
2015-12-02 13:50:00,103.77,103.77,103.64,103.64,25953.0,74.6977,74.6977,74.6041,74.6041,25953.0
2015-12-02 13:55:00,103.66,103.69,103.62,103.62,15792.0,74.6185,74.6401,74.5897,74.5897,15792.0
2015-12-02 14:00:00,103.64,103.64,103.5,103.53,42322.0,74.6041,74.6041,74.5033,74.5249,42322.0
2015-12-02 14:05:00,103.52,103.59,103.51,103.51,26355.0,74.5177,74.5681,74.5105,74.5105,26355.0
2015-12-02 14:10:00,103.51,103.53,103.41,103.44,23448.0,74.5105,74.5249,74.4385,74.4601,23448.0
2015-12-02 14:15:00,103.43,103.44,103.29,103.31,26726.0,74.4529,74.4601,74.3522,74.3666,26726.0
2015-12-02 14:20:00,103.32,103.41,103.29,103.29,29929.0,74.3738,74.4385,74.3522,74.3522,29929.0
2015-12-02 14:25:00,103.28,103.28,103.17,103.21,37670.0,74.345,74.345,74.2658,74.2946,37670.0
2015-12-02 14:30:00,103.2,103.28,103.17,103.28,32201.0,74.2874,74.345,74.2658,74.345,32201.0
2015-12-02 14:35:00,103.29,103.39,103.21,103.25,23125.0,74.3522,74.4241,74.2946,74.3234,23125.0
2015-12-02 14:40:00,103.22,103.27,103.19,103.24,37106.0,74.3018,74.3378,74.2802,74.3162,37106.0
2015-12-02 14:45:00,103.24,103.24,103.08,103.18,51382.0,74.3162,74.3162,74.201,74.273,51382.0
2015-12-02 14:50:00,103.17,103.24,103.15,103.23,24076.0,74.2658,74.3162,74.2514,74.309,24076.0
2015-12-02 14:55:00,103.23,103.24,103.1,103.12,60322.0,74.309,74.3162,74.2154,74.2298,60322.0
2015-12-02 15:00:00,103.11,103.2,103.08,103.18,27002.0,74.2226,74.2874,74.201,74.273,27002.0
2015-12-02 15:05:00,103.17,103.24,103.12,103.23,44131.0,74.2658,74.3162,74.2298,74.309,44131.0
2015-12-02 15:10:00,103.23,103.26,103.16,103.17,91432.0,74.309,74.3306,74.2586,74.2658,91432.0
2015-12-02 15:15:00,103.18,103.24,103.12,103.24,38261.0,74.273,74.3162,74.2298,74.3162,38261.0
2015-12-02 15:20:00,103.24,103.31,103.24,103.31,26512.0,74.3162,74.3666,74.3162,74.3666,26512.0
2015-12-02 15:25:00,103.31,103.41,103.21,103.22,27228.0,74.3666,74.4385,74.2946,74.3018,27228.0
2015-12-02 15:30:00,103.21,103.26,103.12,103.15,34855.0,74.2946,74.3306,74.2298,74.2514,34855.0
2015-12-02 15:35:00,103.15,103.16,103.04,103.06,86219.0,74.2514,74.2586,74.1722,74.1866,86219.0
2015-12-02 15:40:00,103.07,103.16,103.04,103.13,78526.0,74.1938,74.2586,74.1722,74.237,78526.0
2015-12-02 15:45:00,103.12,103.19,103.06,103.18,113582.0,74.2298,74.2802,74.1866,74.273,113582.0
2015-12-02 15:50:00,103.18,103.46,103.15,103.45,184213.0,74.273,74.4745,74.2514,74.4673,184213.0
2015-12-02 15:55:00,103.45,103.48,103.27,103.3,235383.0,74.4673,74.4889,74.3378,74.3594,235383.0
2015-12-03 09:30:00,103.44,103.58,103.34,103.54,41062.0,74.4601,74.5609,74.3882,74.5321,41062.0
2015-12-03 09:35:00,103.52,103.73,103.31,103.31,24395.0,74.5177,74.6689,74.3666,74.3666,24395.0
2015-12-03 09:40:00,103.33,103.59,103.33,103.47,25596.0,74.381,74.5681,74.381,74.4817,25596.0
2015-12-03 09:45:00,103.47,103.51,103.27,103.36,73136.0,74.4817,74.5105,74.3378,74.4025,73136.0
2015-12-03 09:50:00,103.37,103.53,103.33,103.52,39324.0,74.4097,74.5249,74.381,74.5177,39324.0
2015-12-03 09:55:00,103.52,103.57,103.31,103.31,32968.0,74.5177,74.5537,74.3666,74.3666,32968.0
2015-12-03 10:00:00,103.27,103.5,102.86,102.96,54883.0,74.3378,74.5033,74.0426,74.1146,54883.0
2015-12-03 10:05:00,102.97,102.99,102.86,102.92,30211.0,74.1218,74.1362,74.0426,74.0858,30211.0
2015-12-03 10:10:00,102.92,102.97,102.9,102.94,21556.0,74.0858,74.1218,74.0714,74.1002,21556.0
2015-12-03 10:15:00,102.92,102.97,102.88,102.92,38838.0,74.0858,74.1218,74.057,74.0858,38838.0
2015-12-03 10:20:00,102.91,103.05,102.87,103.05,41290.0,74.0786,74.1794,74.0498,74.1794,41290.0
2015-12-03 10:25:00,103.05,103.06,102.92,102.95,22800.0,74.1794,74.1866,74.0858,74.1074,22800.0
2015-12-03 10:30:00,102.93,103.08,102.86,103.04,23364.0,74.093,74.201,74.0426,74.1722,23364.0
2015-12-03 10:35:00,103.03,103.11,102.93,103.0,24141.0,74.165,74.2226,74.093,74.1434,24141.0
2015-12-03 10:40:00,102.98,103.19,102.96,103.13,25409.0,74.129,74.2802,74.1146,74.237,25409.0
2015-12-03 10:45:00,103.11,103.16,103.03,103.11,25144.0,74.2226,74.2586,74.165,74.2226,25144.0
2015-12-03 10:50:00,103.14,103.14,102.97,102.98,29187.0,74.2442,74.2442,74.1218,74.129,29187.0
2015-12-03 10:55:00,102.97,102.97,102.85,102.9,33863.0,74.1218,74.1218,74.0354,74.0714,33863.0
2015-12-03 11:00:00,102.89,103.01,102.87,102.91,27388.0,74.0642,74.1506,74.0498,74.0786,27388.0
2015-12-03 11:05:00,102.91,103.0,102.83,102.97,27329.0,74.0786,74.1434,74.021,74.1218,27329.0
2015-12-03 11:10:00,102.97,103.02,102.9,103.0,16416.0,74.1218,74.1578,74.0714,74.1434,16416.0
2015-12-03 11:15:00,103.01,103.03,102.89,102.96,15485.0,74.1506,74.165,74.0642,74.1146,15485.0
2015-12-03 11:20:00,102.96,102.97,102.86,102.87,27011.0,74.1146,74.1218,74.0426,74.0498,27011.0
2015-12-03 11:25:00,102.88,102.93,102.88,102.91,42670.0,74.057,74.093,74.057,74.0786,42670.0
2015-12-03 11:30:00,102.91,102.91,102.55,102.58,55879.0,74.0786,74.0786,73.8195,73.8411,55879.0
2015-12-03 11:35:00,102.57,102.57,102.45,102.48,28197.0,73.8339,73.8339,73.7475,73.7691,28197.0
2015-12-03 11:40:00,102.48,102.49,102.32,102.32,23315.0,73.7691,73.7763,73.6539,73.6539,23315.0
2015-12-03 11:45:00,102.34,102.45,102.27,102.43,16781.0,73.6683,73.7475,73.6179,73.7331,16781.0
2015-12-03 11:50:00,102.43,102.49,102.4,102.49,14426.0,73.7331,73.7763,73.7115,73.7763,14426.0
2015-12-03 11:55:00,102.49,102.53,102.45,102.51,17898.0,73.7763,73.8051,73.7475,73.7907,17898.0
2015-12-03 12:00:00,102.54,102.59,102.5,102.57,18926.0,73.8123,73.8483,73.7835,73.8339,18926.0
2015-12-03 12:05:00,102.57,102.59,102.44,102.44,20314.0,73.8339,73.8483,73.7403,73.7403,20314.0
2015-12-03 12:10:00,102.46,102.49,102.36,102.39,25333.0,73.7547,73.7763,73.6827,73.7043,25333.0
2015-12-03 12:15:00,102.39,102.41,102.34,102.41,13712.0,73.7043,73.7187,73.6683,73.7187,13712.0
2015-12-03 12:20:00,102.39,102.39,102.2,102.2,28326.0,73.7043,73.7043,73.5675,73.5675,28326.0
2015-12-03 12:25:00,102.2,102.24,102.03,102.11,35163.0,73.5675,73.5963,73.4452,73.5027,35163.0
2015-12-03 12:30:00,102.12,102.25,102.09,102.24,25482.0,73.5099,73.6035,73.4884,73.5963,25482.0
2015-12-03 12:35:00,102.24,102.37,102.2,102.34,13241.0,73.5963,73.6899,73.5675,73.6683,13241.0
2015-12-03 12:40:00,102.34,102.38,102.23,102.27,15515.0,73.6683,73.6971,73.5891,73.6179,15515.0
2015-12-03 12:45:00,102.25,102.37,102.24,102.35,25029.0,73.6035,73.6899,73.5963,73.6755,25029.0
2015-12-03 12:50:00,102.34,102.38,102.32,102.38,17700.0,73.6683,73.6971,73.6539,73.6971,17700.0
2015-12-03 12:55:00,102.38,102.39,102.26,102.26,28094.0,73.6971,73.7043,73.6107,73.6107,28094.0
2015-12-03 13:00:00,102.26,102.42,102.26,102.41,42558.0,73.6107,73.7259,73.6107,73.7187,42558.0
2015-12-03 13:05:00,102.41,102.52,102.41,102.5,22160.0,73.7187,73.7979,73.7187,73.7835,22160.0
2015-12-03 13:10:00,102.51,102.56,102.51,102.51,18676.0,73.7907,73.8267,73.7907,73.7907,18676.0
2015-12-03 13:15:00,102.52,102.57,102.49,102.57,21710.0,73.7979,73.8339,73.7763,73.8339,21710.0
2015-12-03 13:20:00,102.58,102.73,102.58,102.71,41665.0,73.8411,73.949,73.8411,73.9347,41665.0
2015-12-03 13:25:00,102.72,102.86,102.72,102.82,118569.0,73.9419,74.0426,73.9419,74.0138,118569.0
2015-12-03 13:30:00,102.83,102.87,102.72,102.76,28527.0,74.021,74.0498,73.9419,73.9706,28527.0
2015-12-03 13:35:00,102.74,102.74,102.59,102.6,21180.0,73.9562,73.9562,73.8483,73.8555,21180.0
2015-12-03 13:40:00,102.6,102.6,102.53,102.58,19001.0,73.8555,73.8555,73.8051,73.8411,19001.0
2015-12-03 13:45:00,102.59,102.6,102.33,102.37,46088.0,73.8483,73.8555,73.6611,73.6899,46088.0
2015-12-03 13:50:00,102.35,102.38,102.3,102.34,83323.0,73.6755,73.6971,73.6395,73.6683,83323.0
2015-12-03 13:55:00,102.33,102.33,102.22,102.28,43890.0,73.6611,73.6611,73.5819,73.6251,43890.0
2015-12-03 14:00:00,102.28,102.29,102.13,102.21,53843.0,73.6251,73.6323,73.5171,73.5747,53843.0
2015-12-03 14:05:00,102.21,102.37,102.21,102.34,45230.0,73.5747,73.6899,73.5747,73.6683,45230.0
2015-12-03 14:10:00,102.33,102.43,102.32,102.42,18880.0,73.6611,73.7331,73.6539,73.7259,18880.0
2015-12-03 14:15:00,102.42,102.43,102.33,102.39,26901.0,73.7259,73.7331,73.6611,73.7043,26901.0
2015-12-03 14:20:00,102.39,102.42,102.3,102.32,29950.0,73.7043,73.7259,73.6395,73.6539,29950.0
2015-12-03 14:25:00,102.3,102.34,102.19,102.24,39484.0,73.6395,73.6683,73.5603,73.5963,39484.0
2015-12-03 14:30:00,102.23,102.28,102.11,102.15,66125.0,73.5891,73.6251,73.5027,73.5315,66125.0
2015-12-03 14:35:00,102.14,102.23,102.08,102.12,49789.0,73.5243,73.5891,73.4812,73.5099,49789.0
2015-12-03 14:40:00,102.12,102.12,101.96,102.0,61557.0,73.5099,73.5099,73.3948,73.4236,61557.0
2015-12-03 14:45:00,101.99,102.03,101.91,102.01,55846.0,73.4164,73.4452,73.3588,73.4308,55846.0
2015-12-03 14:50:00,102.01,102.04,101.95,101.97,32190.0,73.4308,73.4524,73.3876,73.402,32190.0
2015-12-03 14:55:00,101.97,102.16,101.93,102.15,51001.0,73.402,73.5387,73.3732,73.5315,51001.0
2015-12-03 15:00:00,102.14,102.22,102.07,102.17,65699.0,73.5243,73.5819,73.474,73.5459,65699.0
2015-12-03 15:05:00,102.16,102.19,102.04,102.04,61923.0,73.5387,73.5603,73.4524,73.4524,61923.0
2015-12-03 15:10:00,102.04,102.08,101.95,101.98,43844.0,73.4524,73.4812,73.3876,73.4092,43844.0
2015-12-03 15:15:00,101.98,101.99,101.9,101.97,47752.0,73.4092,73.4164,73.3516,73.402,47752.0
2015-12-03 15:20:00,101.97,102.19,101.93,102.18,106317.0,73.402,73.5603,73.3732,73.5531,106317.0
2015-12-03 15:25:00,102.17,102.22,102.07,102.12,75294.0,73.5459,73.5819,73.474,73.5099,75294.0
2015-12-03 15:30:00,102.11,102.13,101.97,102.13,84765.0,73.5027,73.5171,73.402,73.5171,84765.0
2015-12-03 15:35:00,102.12,102.29,102.03,102.29,46787.0,73.5099,73.6323,73.4452,73.6323,46787.0
2015-12-03 15:40:00,102.3,102.3,102.2,102.23,69876.0,73.6395,73.6395,73.5675,73.5891,69876.0
2015-12-03 15:45:00,102.21,102.33,102.15,102.33,108848.0,73.5747,73.6611,73.5315,73.6611,108848.0
2015-12-03 15:50:00,102.32,102.43,102.22,102.39,94879.0,73.6539,73.7331,73.5819,73.7043,94879.0
2015-12-03 15:55:00,102.39,102.39,102.22,102.32,203002.0,73.7043,73.7043,73.5819,73.6539,203002.0
2015-12-04 09:30:00,102.44,102.71,102.26,102.66,66218.0,73.7403,73.9347,73.6107,73.8987,66218.0
2015-12-04 09:35:00,102.71,102.73,102.49,102.62,39204.0,73.9347,73.949,73.7763,73.8699,39204.0
2015-12-04 09:40:00,102.62,103.04,102.6,102.93,71017.0,73.8699,74.1722,73.8555,74.093,71017.0
2015-12-04 09:45:00,102.95,103.33,102.94,103.2,40194.0,74.1074,74.381,74.1002,74.2874,40194.0
2015-12-04 09:50:00,103.19,103.25,103.08,103.13,35115.0,74.2802,74.3234,74.201,74.237,35115.0
2015-12-04 09:55:00,103.14,103.15,102.87,102.87,30665.0,74.2442,74.2514,74.0498,74.0498,30665.0
2015-12-04 10:00:00,102.9,103.02,102.86,102.93,33274.0,74.0714,74.1578,74.0426,74.093,33274.0
2015-12-04 10:05:00,102.91,102.92,102.7,102.74,33972.0,74.0786,74.0858,73.9275,73.9562,33972.0
2015-12-04 10:10:00,102.74,102.93,102.74,102.89,34494.0,73.9562,74.093,73.9562,74.0642,34494.0
2015-12-04 10:15:00,102.89,103.08,102.8,103.06,38725.0,74.0642,74.201,73.9994,74.1866,38725.0
2015-12-04 10:20:00,103.06,103.21,103.01,103.2,25375.0,74.1866,74.2946,74.1506,74.2874,25375.0
2015-12-04 10:25:00,103.18,103.28,103.06,103.08,21890.0,74.273,74.345,74.1866,74.201,21890.0
2015-12-04 10:30:00,103.06,103.07,102.92,102.98,19818.0,74.1866,74.1938,74.0858,74.129,19818.0
2015-12-04 10:35:00,102.99,103.17,102.98,103.12,14310.0,74.1362,74.2658,74.129,74.2298,14310.0
2015-12-04 10:40:00,103.12,103.12,102.98,103.02,28484.0,74.2298,74.2298,74.129,74.1578,28484.0
2015-12-04 10:45:00,103.01,103.11,102.95,102.96,15669.0,74.1506,74.2226,74.1074,74.1146,15669.0
2015-12-04 10:50:00,102.96,103.01,102.89,102.9,17380.0,74.1146,74.1506,74.0642,74.0714,17380.0
2015-12-04 10:55:00,102.89,103.06,102.88,103.02,17231.0,74.0642,74.1866,74.057,74.1578,17231.0
2015-12-04 11:00:00,103.03,103.04,102.87,102.89,22659.0,74.165,74.1722,74.0498,74.0642,22659.0
2015-12-04 11:05:00,102.88,102.93,102.78,102.82,42113.0,74.057,74.093,73.985,74.0138,42113.0
2015-12-04 11:10:00,102.83,102.88,102.66,102.67,44699.0,74.021,74.057,73.8987,73.9059,44699.0
2015-12-04 11:15:00,102.68,102.7,102.48,102.56,42759.0,73.9131,73.9275,73.7691,73.8267,42759.0
2015-12-04 11:20:00,102.54,102.6,102.48,102.6,22024.0,73.8123,73.8555,73.7691,73.8555,22024.0
2015-12-04 11:25:00,102.6,102.66,102.5,102.5,15759.0,73.8555,73.8987,73.7835,73.7835,15759.0
2015-12-04 11:30:00,102.5,102.53,102.45,102.49,18771.0,73.7835,73.8051,73.7475,73.7763,18771.0
2015-12-04 11:35:00,102.51,102.58,102.51,102.53,19635.0,73.7907,73.8411,73.7907,73.8051,19635.0
2015-12-04 11:40:00,102.53,102.53,102.39,102.41,16726.0,73.8051,73.8051,73.7043,73.7187,16726.0
2015-12-04 11:45:00,102.42,102.42,102.31,102.32,12890.0,73.7259,73.7259,73.6467,73.6539,12890.0
2015-12-04 11:50:00,102.32,102.35,102.28,102.31,21874.0,73.6539,73.6755,73.6251,73.6467,21874.0
2015-12-04 11:55:00,102.3,102.44,102.29,102.35,15955.0,73.6395,73.7403,73.6323,73.6755,15955.0
2015-12-04 12:00:00,102.36,102.38,102.26,102.31,17749.0,73.6827,73.6971,73.6107,73.6467,17749.0
2015-12-04 12:05:00,102.31,102.41,102.29,102.29,23170.0,73.6467,73.7187,73.6323,73.6323,23170.0
2015-12-04 12:10:00,102.29,102.36,102.28,102.28,17155.0,73.6323,73.6827,73.6251,73.6251,17155.0
2015-12-04 12:15:00,102.28,102.3,102.21,102.22,18130.0,73.6251,73.6395,73.5747,73.5819,18130.0
2015-12-04 12:20:00,102.24,102.32,102.23,102.32,16337.0,73.5963,73.6539,73.5891,73.6539,16337.0
2015-12-04 12:25:00,102.32,102.36,102.26,102.3,15202.0,73.6539,73.6827,73.6107,73.6395,15202.0
2015-12-04 12:30:00,102.29,102.56,102.29,102.54,17189.0,73.6323,73.8267,73.6323,73.8123,17189.0
2015-12-04 12:35:00,102.56,102.67,102.52,102.62,29632.0,73.8267,73.9059,73.7979,73.8699,29632.0
2015-12-04 12:40:00,102.65,102.81,102.63,102.76,20831.0,73.8915,74.0066,73.8771,73.9706,20831.0
2015-12-04 12:45:00,102.78,102.8,102.71,102.73,17433.0,73.985,73.9994,73.9347,73.949,17433.0
2015-12-04 12:50:00,102.74,102.75,102.68,102.7,29603.0,73.9562,73.9634,73.9131,73.9275,29603.0
2015-12-04 12:55:00,102.7,102.85,102.68,102.82,24413.0,73.9275,74.0354,73.9131,74.0138,24413.0
2015-12-04 13:00:00,102.84,102.89,102.78,102.84,33889.0,74.0282,74.0642,73.985,74.0282,33889.0
2015-12-04 13:05:00,102.84,102.95,102.83,102.9,20972.0,74.0282,74.1074,74.021,74.0714,20972.0
2015-12-04 13:10:00,102.92,103.06,102.9,103.06,16469.0,74.0858,74.1866,74.0714,74.1866,16469.0
2015-12-04 13:15:00,103.04,103.09,102.99,103.06,10848.0,74.1722,74.2082,74.1362,74.1866,10848.0
2015-12-04 13:20:00,103.05,103.1,102.99,103.01,15278.0,74.1794,74.2154,74.1362,74.1506,15278.0
2015-12-04 13:25:00,103.02,103.06,102.99,103.05,15185.0,74.1578,74.1866,74.1362,74.1794,15185.0
2015-12-04 13:30:00,103.04,103.11,102.99,102.99,17985.0,74.1722,74.2226,74.1362,74.1362,17985.0
2015-12-04 13:35:00,102.98,103.08,102.96,103.05,17078.0,74.129,74.201,74.1146,74.1794,17078.0
2015-12-04 13:40:00,103.05,103.06,102.94,103.0,18689.0,74.1794,74.1866,74.1002,74.1434,18689.0
2015-12-04 13:45:00,103.0,103.0,102.91,102.97,19972.0,74.1434,74.1434,74.0786,74.1218,19972.0
2015-12-04 13:50:00,102.97,103.06,102.95,103.06,29949.0,74.1218,74.1866,74.1074,74.1866,29949.0
2015-12-04 13:55:00,103.07,103.1,103.02,103.06,14127.0,74.1938,74.2154,74.1578,74.1866,14127.0
2015-12-04 14:00:00,103.06,103.06,102.95,103.0,32813.0,74.1866,74.1866,74.1074,74.1434,32813.0
2015-12-04 14:05:00,103.0,103.01,102.93,102.95,23990.0,74.1434,74.1506,74.093,74.1074,23990.0
2015-12-04 14:10:00,102.96,102.96,102.87,102.94,18811.0,74.1146,74.1146,74.0498,74.1002,18811.0
2015-12-04 14:15:00,102.95,102.99,102.92,102.98,25487.0,74.1074,74.1362,74.0858,74.129,25487.0
2015-12-04 14:20:00,102.97,102.98,102.86,102.86,14715.0,74.1218,74.129,74.0426,74.0426,14715.0
2015-12-04 14:25:00,102.87,102.91,102.83,102.89,23848.0,74.0498,74.0786,74.021,74.0642,23848.0
2015-12-04 14:30:00,102.89,102.91,102.84,102.86,19840.0,74.0642,74.0786,74.0282,74.0426,19840.0
2015-12-04 14:35:00,102.86,102.91,102.84,102.85,19758.0,74.0426,74.0786,74.0282,74.0354,19758.0
2015-12-04 14:40:00,102.86,102.87,102.8,102.82,23011.0,74.0426,74.0498,73.9994,74.0138,23011.0
2015-12-04 14:45:00,102.82,102.9,102.79,102.89,31804.0,74.0138,74.0714,73.9922,74.0642,31804.0
2015-12-04 14:50:00,102.89,102.94,102.85,102.94,18904.0,74.0642,74.1002,74.0354,74.1002,18904.0
2015-12-04 14:55:00,102.94,102.95,102.89,102.94,24120.0,74.1002,74.1074,74.0642,74.1002,24120.0
2015-12-04 15:00:00,102.95,102.96,102.89,102.94,55049.0,74.1074,74.1146,74.0642,74.1002,55049.0
2015-12-04 15:05:00,102.94,103.04,102.91,103.0,42688.0,74.1002,74.1722,74.0786,74.1434,42688.0
2015-12-04 15:10:00,103.0,103.04,102.96,103.04,42670.0,74.1434,74.1722,74.1146,74.1722,42670.0
2015-12-04 15:15:00,103.05,103.15,103.03,103.13,73431.0,74.1794,74.2514,74.165,74.237,73431.0
2015-12-04 15:20:00,103.13,103.21,103.1,103.13,51754.0,74.237,74.2946,74.2154,74.237,51754.0
2015-12-04 15:25:00,103.13,103.31,103.11,103.3,53372.0,74.237,74.3666,74.2226,74.3594,53372.0
2015-12-04 15:30:00,103.29,103.3,103.15,103.24,64668.0,74.3522,74.3594,74.2514,74.3162,64668.0
2015-12-04 15:35:00,103.26,103.28,103.19,103.24,60393.0,74.3306,74.345,74.2802,74.3162,60393.0
2015-12-04 15:40:00,103.24,103.39,103.21,103.37,87276.0,74.3162,74.4241,74.2946,74.4097,87276.0
2015-12-04 15:45:00,103.35,103.36,103.23,103.27,90300.0,74.3953,74.4025,74.309,74.3378,90300.0
2015-12-04 15:50:00,103.27,103.31,103.21,103.23,93192.0,74.3378,74.3666,74.2946,74.309,93192.0
2015-12-04 15:55:00,103.23,103.29,103.18,103.23,196891.0,74.309,74.3522,74.273,74.309,196891.0
2015-12-07 09:30:00,103.0,103.25,102.83,102.89,47920.0,74.1434,74.3234,74.021,74.0642,47920.0
2015-12-07 09:35:00,102.9,103.22,102.78,103.13,41839.0,74.0714,74.3018,73.985,74.237,41839.0
2015-12-07 09:40:00,103.17,103.17,102.85,102.97,25716.0,74.2658,74.2658,74.0354,74.1218,25716.0
2015-12-07 09:45:00,102.96,103.26,102.9,103.1,37287.0,74.1146,74.3306,74.0714,74.2154,37287.0
2015-12-07 09:50:00,103.07,103.11,102.98,103.04,21221.0,74.1938,74.2226,74.129,74.1722,21221.0
2015-12-07 09:55:00,103.05,103.17,103.02,103.04,24679.0,74.1794,74.2658,74.1578,74.1722,24679.0
2015-12-07 10:00:00,103.04,103.16,102.98,103.08,35834.0,74.1722,74.2586,74.129,74.201,35834.0
2015-12-07 10:05:00,103.06,103.14,102.98,103.1,28883.0,74.1866,74.2442,74.129,74.2154,28883.0
2015-12-07 10:10:00,103.12,103.15,103.02,103.08,21494.0,74.2298,74.2514,74.1578,74.201,21494.0
2015-12-07 10:15:00,103.08,103.23,103.04,103.18,26800.0,74.201,74.309,74.1722,74.273,26800.0
2015-12-07 10:20:00,103.16,103.17,103.05,103.15,18745.0,74.2586,74.2658,74.1794,74.2514,18745.0
2015-12-07 10:25:00,103.15,103.15,102.99,103.05,21644.0,74.2514,74.2514,74.1362,74.1794,21644.0
2015-12-07 10:30:00,103.07,103.07,102.78,102.81,24925.0,74.1938,74.1938,73.985,74.0066,24925.0
2015-12-07 10:35:00,102.83,103.04,102.76,103.02,25173.0,74.021,74.1722,73.9706,74.1578,25173.0
2015-12-07 10:40:00,102.98,103.01,102.82,102.83,13381.0,74.129,74.1506,74.0138,74.021,13381.0
2015-12-07 10:45:00,102.84,102.85,102.7,102.71,23852.0,74.0282,74.0354,73.9275,73.9347,23852.0
2015-12-07 10:50:00,102.72,102.82,102.68,102.79,23053.0,73.9419,74.0138,73.9131,73.9922,23053.0
2015-12-07 10:55:00,102.79,102.83,102.73,102.83,17394.0,73.9922,74.021,73.949,74.021,17394.0
2015-12-07 11:00:00,102.83,102.9,102.74,102.81,19619.0,74.021,74.0714,73.9562,74.0066,19619.0
2015-12-07 11:05:00,102.79,102.88,102.76,102.85,13568.0,73.9922,74.057,73.9706,74.0354,13568.0
2015-12-07 11:10:00,102.84,102.85,102.7,102.7,25264.0,74.0282,74.0354,73.9275,73.9275,25264.0
2015-12-07 11:15:00,102.7,102.7,102.5,102.52,22779.0,73.9275,73.9275,73.7835,73.7979,22779.0
2015-12-07 11:20:00,102.54,102.54,102.38,102.4,34393.0,73.8123,73.8123,73.6971,73.7115,34393.0
2015-12-07 11:25:00,102.39,102.43,102.35,102.35,30184.0,73.7043,73.7331,73.6755,73.6755,30184.0
2015-12-07 11:30:00,102.34,102.45,102.34,102.4,28866.0,73.6683,73.7475,73.6683,73.7115,28866.0
2015-12-07 11:35:00,102.4,102.6,102.4,102.58,25443.0,73.7115,73.8555,73.7115,73.8411,25443.0
2015-12-07 11:40:00,102.59,102.7,102.58,102.62,36950.0,73.8483,73.9275,73.8411,73.8699,36950.0
2015-12-07 11:45:00,102.62,102.63,102.54,102.61,16888.0,73.8699,73.8771,73.8123,73.8627,16888.0
2015-12-07 11:50:00,102.6,102.72,102.6,102.67,17577.0,73.8555,73.9419,73.8555,73.9059,17577.0
2015-12-07 11:55:00,102.67,102.68,102.6,102.64,15005.0,73.9059,73.9131,73.8555,73.8843,15005.0
2015-12-07 12:00:00,102.64,102.69,102.59,102.64,19936.0,73.8843,73.9203,73.8483,73.8843,19936.0
2015-12-07 12:05:00,102.67,102.67,102.44,102.46,16247.0,73.9059,73.9059,73.7403,73.7547,16247.0
2015-12-07 12:10:00,102.46,102.57,102.44,102.54,14950.0,73.7547,73.8339,73.7403,73.8123,14950.0
2015-12-07 12:15:00,102.54,102.57,102.48,102.48,17416.0,73.8123,73.8339,73.7691,73.7691,17416.0
2015-12-07 12:20:00,102.48,102.5,102.39,102.43,15717.0,73.7691,73.7835,73.7043,73.7331,15717.0
2015-12-07 12:25:00,102.41,102.46,102.38,102.46,14672.0,73.7187,73.7547,73.6971,73.7547,14672.0
2015-12-07 12:30:00,102.45,102.48,102.4,102.43,15576.0,73.7475,73.7691,73.7115,73.7331,15576.0
2015-12-07 12:35:00,102.42,102.45,102.38,102.41,14634.0,73.7259,73.7475,73.6971,73.7187,14634.0
2015-12-07 12:40:00,102.41,102.49,102.41,102.48,18481.0,73.7187,73.7763,73.7187,73.7691,18481.0
2015-12-07 12:45:00,102.48,102.51,102.43,102.44,24697.0,73.7691,73.7907,73.7331,73.7403,24697.0
2015-12-07 12:50:00,102.42,102.46,102.31,102.31,57715.0,73.7259,73.7547,73.6467,73.6467,57715.0
2015-12-07 12:55:00,102.32,102.43,102.25,102.38,18503.0,73.6539,73.7331,73.6035,73.6971,18503.0
2015-12-07 13:00:00,102.39,102.39,102.25,102.27,18444.0,73.7043,73.7043,73.6035,73.6179,18444.0
2015-12-07 13:05:00,102.27,102.42,102.22,102.35,41733.0,73.6179,73.7259,73.5819,73.6755,41733.0
2015-12-07 13:10:00,102.36,102.39,102.14,102.14,21273.0,73.6827,73.7043,73.5243,73.5243,21273.0
2015-12-07 13:15:00,102.15,102.31,102.15,102.29,14223.0,73.5315,73.6467,73.5315,73.6323,14223.0
2015-12-07 13:20:00,102.29,102.29,102.19,102.22,27410.0,73.6323,73.6323,73.5603,73.5819,27410.0
2015-12-07 13:25:00,102.21,102.28,102.17,102.24,13169.0,73.5747,73.6251,73.5459,73.5963,13169.0
2015-12-07 13:30:00,102.24,102.26,102.17,102.17,9603.0,73.5963,73.6107,73.5459,73.5459,9603.0
2015-12-07 13:35:00,102.17,102.2,102.11,102.11,22912.0,73.5459,73.5675,73.5027,73.5027,22912.0
2015-12-07 13:40:00,102.13,102.13,101.97,102.0,17335.0,73.5171,73.5171,73.402,73.4236,17335.0
2015-12-07 13:45:00,102.01,102.01,101.92,101.92,18923.0,73.4308,73.4308,73.366,73.366,18923.0
2015-12-07 13:50:00,101.94,102.01,101.92,101.96,15009.0,73.3804,73.4308,73.366,73.3948,15009.0
2015-12-07 13:55:00,101.96,102.18,101.95,102.18,24017.0,73.3948,73.5531,73.3876,73.5531,24017.0
2015-12-07 14:00:00,102.19,102.29,102.11,102.29,23799.0,73.5603,73.6323,73.5027,73.6323,23799.0
2015-12-07 14:05:00,102.31,102.41,102.31,102.4,20292.0,73.6467,73.7187,73.6467,73.7115,20292.0
2015-12-07 14:10:00,102.4,102.43,102.39,102.42,20115.0,73.7115,73.7331,73.7043,73.7259,20115.0
2015-12-07 14:15:00,102.44,102.44,102.4,102.4,19119.0,73.7403,73.7403,73.7115,73.7115,19119.0
2015-12-07 14:20:00,102.41,102.41,102.22,102.24,32013.0,73.7187,73.7187,73.5819,73.5963,32013.0
2015-12-07 14:25:00,102.23,102.34,102.22,102.32,15608.0,73.5891,73.6683,73.5819,73.6539,15608.0
2015-12-07 14:30:00,102.35,102.4,102.15,102.17,19489.0,73.6755,73.7115,73.5315,73.5459,19489.0
2015-12-07 14:35:00,102.16,102.28,102.15,102.25,19880.0,73.5387,73.6251,73.5315,73.6035,19880.0
2015-12-07 14:40:00,102.25,102.28,102.22,102.23,23541.0,73.6035,73.6251,73.5819,73.5891,23541.0
2015-12-07 14:45:00,102.25,102.3,102.22,102.29,23490.0,73.6035,73.6395,73.5819,73.6323,23490.0
2015-12-07 14:50:00,102.29,102.41,102.28,102.41,17409.0,73.6323,73.7187,73.6251,73.7187,17409.0
2015-12-07 14:55:00,102.41,102.41,102.25,102.25,20961.0,73.7187,73.7187,73.6035,73.6035,20961.0
2015-12-07 15:00:00,102.26,102.28,102.18,102.19,29165.0,73.6107,73.6251,73.5531,73.5603,29165.0
2015-12-07 15:05:00,102.18,102.24,102.12,102.21,24438.0,73.5531,73.5963,73.5099,73.5747,24438.0
2015-12-07 15:10:00,102.2,102.22,102.14,102.2,22733.0,73.5675,73.5819,73.5243,73.5675,22733.0
2015-12-07 15:15:00,102.19,102.38,102.17,102.38,22260.0,73.5603,73.6971,73.5459,73.6971,22260.0
2015-12-07 15:20:00,102.38,102.46,102.34,102.43,29827.0,73.6971,73.7547,73.6683,73.7331,29827.0
2015-12-07 15:25:00,102.45,102.48,102.41,102.46,27862.0,73.7475,73.7691,73.7187,73.7547,27862.0
2015-12-07 15:30:00,102.46,102.53,102.43,102.44,25473.0,73.7547,73.8051,73.7331,73.7403,25473.0
2015-12-07 15:35:00,102.45,102.5,102.36,102.43,27194.0,73.7475,73.7835,73.6827,73.7331,27194.0
2015-12-07 15:40:00,102.43,102.46,102.36,102.44,33696.0,73.7331,73.7547,73.6827,73.7403,33696.0
2015-12-07 15:45:00,102.45,102.59,102.42,102.58,39052.0,73.7475,73.8483,73.7259,73.8411,39052.0
2015-12-07 15:50:00,102.57,102.63,102.51,102.62,38299.0,73.8339,73.8771,73.7907,73.8699,38299.0
2015-12-07 15:55:00,102.61,102.62,102.39,102.46,182624.0,73.8627,73.8699,73.7043,73.7547,182624.0
2015-12-08 09:30:00,101.71,101.71,101.41,101.7,39513.0,73.2148,73.2148,72.9989,73.2076,39513.0
2015-12-08 09:35:00,101.69,101.75,101.4,101.73,29634.0,73.2004,73.2436,72.9917,73.2292,29634.0
2015-12-08 09:40:00,101.77,101.91,101.68,101.8,20032.0,73.258,73.3588,73.1932,73.2796,20032.0
2015-12-08 09:45:00,101.8,101.98,101.66,101.88,32827.0,73.2796,73.4092,73.1788,73.3372,32827.0
2015-12-08 09:50:00,101.88,101.88,101.68,101.83,14705.0,73.3372,73.3372,73.1932,73.3012,14705.0
2015-12-08 09:55:00,101.84,101.88,101.55,101.58,18483.0,73.3084,73.3372,73.0996,73.1212,18483.0
2015-12-08 10:00:00,101.59,101.69,101.55,101.59,22481.0,73.1284,73.2004,73.0996,73.1284,22481.0
2015-12-08 10:05:00,101.6,101.62,101.49,101.51,21765.0,73.1356,73.15,73.0564,73.0708,21765.0
2015-12-08 10:10:00,101.51,101.88,101.51,101.81,115121.0,73.0708,73.3372,73.0708,73.2868,115121.0
2015-12-08 10:15:00,101.8,101.83,101.64,101.64,24535.0,73.2796,73.3012,73.1644,73.1644,24535.0
2015-12-08 10:20:00,101.63,101.63,101.4,101.47,24527.0,73.1572,73.1572,72.9917,73.0421,24527.0
2015-12-08 10:25:00,101.46,101.48,101.31,101.31,58387.0,73.0349,73.0493,72.9269,72.9269,58387.0
2015-12-08 10:30:00,101.31,101.55,101.11,101.51,75316.0,72.9269,73.0996,72.7829,73.0708,75316.0
2015-12-08 10:35:00,101.48,101.6,101.43,101.53,22047.0,73.0493,73.1356,73.0133,73.0852,22047.0
2015-12-08 10:40:00,101.55,101.68,101.55,101.62,25435.0,73.0996,73.1932,73.0996,73.15,25435.0
2015-12-08 10:45:00,101.64,101.7,101.58,101.62,36537.0,73.1644,73.2076,73.1212,73.15,36537.0
2015-12-08 10:50:00,101.63,101.68,101.56,101.57,14803.0,73.1572,73.1932,73.1068,73.114,14803.0
2015-12-08 10:55:00,101.58,101.71,101.55,101.65,37366.0,73.1212,73.2148,73.0996,73.1716,37366.0
2015-12-08 11:00:00,101.66,101.99,101.62,101.97,24711.0,73.1788,73.4164,73.15,73.402,24711.0
2015-12-08 11:05:00,101.95,101.99,101.83,101.87,15774.0,73.3876,73.4164,73.3012,73.33,15774.0
2015-12-08 11:10:00,101.87,101.88,101.69,101.72,21068.0,73.33,73.3372,73.2004,73.222,21068.0
2015-12-08 11:15:00,101.73,101.75,101.65,101.72,16974.0,73.2292,73.2436,73.1716,73.222,16974.0
2015-12-08 11:20:00,101.72,101.82,101.62,101.63,16967.0,73.222,73.294,73.15,73.1572,16967.0
2015-12-08 11:25:00,101.62,101.67,101.51,101.51,24387.0,73.15,73.186,73.0708,73.0708,24387.0
2015-12-08 11:30:00,101.53,101.54,101.3,101.33,23095.0,73.0852,73.0924,72.9197,72.9413,23095.0
2015-12-08 11:35:00,101.34,101.36,101.2,101.22,21837.0,72.9485,72.9629,72.8477,72.8621,21837.0
2015-12-08 11:40:00,101.23,101.34,101.19,101.29,21784.0,72.8693,72.9485,72.8405,72.9125,21784.0
2015-12-08 11:45:00,101.29,101.31,101.09,101.09,32706.0,72.9125,72.9269,72.7685,72.7685,32706.0
2015-12-08 11:50:00,101.09,101.12,100.94,101.09,78881.0,72.7685,72.7901,72.6605,72.7685,78881.0
2015-12-08 11:55:00,101.07,101.29,100.98,101.27,71795.0,72.7541,72.9125,72.6893,72.8981,71795.0
2015-12-08 12:00:00,101.26,101.4,101.2,101.2,58363.0,72.8909,72.9917,72.8477,72.8477,58363.0
2015-12-08 12:05:00,101.18,101.39,101.11,101.39,16488.0,72.8333,72.9845,72.7829,72.9845,16488.0
2015-12-08 12:10:00,101.38,101.39,101.28,101.28,19066.0,72.9773,72.9845,72.9053,72.9053,19066.0
2015-12-08 12:15:00,101.27,101.29,101.21,101.27,18694.0,72.8981,72.9125,72.8549,72.8981,18694.0
2015-12-08 12:20:00,101.28,101.29,101.17,101.23,20014.0,72.9053,72.9125,72.8261,72.8693,20014.0
2015-12-08 12:25:00,101.22,101.27,101.14,101.14,32476.0,72.8621,72.8981,72.8045,72.8045,32476.0
2015-12-08 12:30:00,101.12,101.13,101.02,101.03,22306.0,72.7901,72.7973,72.7181,72.7253,22306.0
2015-12-08 12:35:00,101.02,101.15,101.0,101.07,38121.0,72.7181,72.8117,72.7037,72.7541,38121.0
2015-12-08 12:40:00,101.07,101.16,101.01,101.14,46018.0,72.7541,72.8189,72.7109,72.8045,46018.0
2015-12-08 12:45:00,101.13,101.16,100.98,100.99,57372.0,72.7973,72.8189,72.6893,72.6965,57372.0
2015-12-08 12:50:00,100.99,101.02,100.9,101.02,39864.0,72.6965,72.7181,72.6317,72.7181,39864.0
2015-12-08 12:55:00,101.01,101.04,100.92,100.94,43772.0,72.7109,72.7325,72.6461,72.6605,43772.0
2015-12-08 13:00:00,100.94,101.16,100.93,101.16,25007.0,72.6605,72.8189,72.6533,72.8189,25007.0
2015-12-08 13:05:00,101.16,101.21,101.11,101.12,15566.0,72.8189,72.8549,72.7829,72.7901,15566.0
2015-12-08 13:10:00,101.13,101.2,101.02,101.04,15045.0,72.7973,72.8477,72.7181,72.7325,15045.0
2015-12-08 13:15:00,101.04,101.04,100.95,100.95,17283.0,72.7325,72.7325,72.6677,72.6677,17283.0
2015-12-08 13:20:00,100.94,100.96,100.8,100.8,22267.0,72.6605,72.6749,72.5598,72.5598,22267.0
2015-12-08 13:25:00,100.8,100.95,100.79,100.93,23270.0,72.5598,72.6677,72.5526,72.6533,23270.0
2015-12-08 13:30:00,100.95,101.04,100.93,100.97,20301.0,72.6677,72.7325,72.6533,72.6821,20301.0
2015-12-08 13:35:00,100.96,101.02,100.94,100.98,16871.0,72.6749,72.7181,72.6605,72.6893,16871.0
2015-12-08 13:40:00,100.97,100.97,100.87,100.9,25702.0,72.6821,72.6821,72.6101,72.6317,25702.0
2015-12-08 13:45:00,100.88,101.01,100.87,100.97,19689.0,72.6173,72.7109,72.6101,72.6821,19689.0
2015-12-08 13:50:00,100.96,101.04,100.93,101.01,26451.0,72.6749,72.7325,72.6533,72.7109,26451.0
2015-12-08 13:55:00,101.02,101.03,100.93,100.95,21636.0,72.7181,72.7253,72.6533,72.6677,21636.0
2015-12-08 14:00:00,100.96,101.23,100.94,101.2,49467.0,72.6749,72.8693,72.6605,72.8477,49467.0
2015-12-08 14:05:00,101.19,101.3,101.17,101.3,18668.0,72.8405,72.9197,72.8261,72.9197,18668.0
2015-12-08 14:10:00,101.31,101.31,101.2,101.28,33697.0,72.9269,72.9269,72.8477,72.9053,33697.0
2015-12-08 14:15:00,101.27,101.29,101.23,101.24,18175.0,72.8981,72.9125,72.8693,72.8765,18175.0
2015-12-08 14:20:00,101.23,101.27,101.22,101.25,19635.0,72.8693,72.8981,72.8621,72.8837,19635.0
2015-12-08 14:25:00,101.25,101.29,101.19,101.21,29898.0,72.8837,72.9125,72.8405,72.8549,29898.0
2015-12-08 14:30:00,101.2,101.25,101.14,101.14,21410.0,72.8477,72.8837,72.8045,72.8045,21410.0
2015-12-08 14:35:00,101.14,101.24,101.13,101.23,16329.0,72.8045,72.8765,72.7973,72.8693,16329.0
2015-12-08 14:40:00,101.21,101.22,101.15,101.16,20850.0,72.8549,72.8621,72.8117,72.8189,20850.0
2015-12-08 14:45:00,101.16,101.39,101.16,101.35,27680.0,72.8189,72.9845,72.8189,72.9557,27680.0
2015-12-08 14:50:00,101.36,101.38,101.34,101.36,26937.0,72.9629,72.9773,72.9485,72.9629,26937.0
2015-12-08 14:55:00,101.35,101.36,101.24,101.25,26538.0,72.9557,72.9629,72.8765,72.8837,26538.0
2015-12-08 15:00:00,101.26,101.26,101.12,101.15,29508.0,72.8909,72.8909,72.7901,72.8117,29508.0
2015-12-08 15:05:00,101.16,101.2,101.12,101.19,32596.0,72.8189,72.8477,72.7901,72.8405,32596.0
2015-12-08 15:10:00,101.2,101.21,101.01,101.03,55524.0,72.8477,72.8549,72.7109,72.7253,55524.0
2015-12-08 15:15:00,101.03,101.07,100.93,100.95,26969.0,72.7253,72.7541,72.6533,72.6677,26969.0
2015-12-08 15:20:00,100.95,101.11,100.95,101.11,28824.0,72.6677,72.7829,72.6677,72.7829,28824.0
2015-12-08 15:25:00,101.11,101.11,101.01,101.04,32265.0,72.7829,72.7829,72.7109,72.7325,32265.0
2015-12-08 15:30:00,101.03,101.25,100.95,101.24,64116.0,72.7253,72.8837,72.6677,72.8765,64116.0
2015-12-08 15:35:00,101.22,101.22,101.09,101.17,45126.0,72.8621,72.8621,72.7685,72.8261,45126.0
2015-12-08 15:40:00,101.16,101.16,101.05,101.13,56113.0,72.8189,72.8189,72.7397,72.7973,56113.0
2015-12-08 15:45:00,101.14,101.33,101.09,101.32,86415.0,72.8045,72.9413,72.7685,72.9341,86415.0
2015-12-08 15:50:00,101.31,101.41,101.25,101.4,119198.0,72.9269,72.9989,72.8837,72.9917,119198.0
2015-12-08 15:55:00,101.4,101.41,101.12,101.17,222533.0,72.9917,72.9989,72.7901,72.8261,222533.0
2015-12-09 09:30:00,101.1,101.3,100.81,100.95,72491.0,72.7757,72.9197,72.567,72.6677,72491.0
2015-12-09 09:35:00,100.94,101.42,100.86,101.21,47981.0,72.6605,73.0061,72.603,72.8549,47981.0
2015-12-09 09:40:00,101.25,101.32,101.08,101.14,49671.0,72.8837,72.9341,72.7613,72.8045,49671.0
2015-12-09 09:45:00,101.14,101.61,101.08,101.48,31394.0,72.8045,73.1428,72.7613,73.0493,31394.0
2015-12-09 09:50:00,101.49,101.49,101.17,101.26,56420.0,73.0564,73.0564,72.8261,72.8909,56420.0
2015-12-09 09:55:00,101.25,101.52,101.25,101.37,37244.0,72.8837,73.078,72.8837,72.9701,37244.0
2015-12-09 10:00:00,101.32,101.57,101.32,101.57,30056.0,72.9341,73.114,72.9341,73.114,30056.0
2015-12-09 10:05:00,101.6,101.74,101.57,101.71,18389.0,73.1356,73.2364,73.114,73.2148,18389.0
2015-12-09 10:10:00,101.73,101.89,101.69,101.7,31338.0,73.2292,73.3444,73.2004,73.2076,31338.0
2015-12-09 10:15:00,101.72,101.86,101.7,101.75,12720.0,73.222,73.3228,73.2076,73.2436,12720.0
2015-12-09 10:20:00,101.77,101.81,101.56,101.57,51568.0,73.258,73.2868,73.1068,73.114,51568.0
2015-12-09 10:25:00,101.57,101.78,101.57,101.74,23772.0,73.114,73.2652,73.114,73.2364,23772.0
2015-12-09 10:30:00,101.76,101.94,101.76,101.92,57626.0,73.2508,73.3804,73.2508,73.366,57626.0
2015-12-09 10:35:00,101.93,101.93,101.77,101.78,22197.0,73.3732,73.3732,73.258,73.2652,22197.0
2015-12-09 10:40:00,101.76,101.79,101.6,101.7,23631.0,73.2508,73.2724,73.1356,73.2076,23631.0
2015-12-09 10:45:00,101.7,101.76,101.6,101.62,17433.0,73.2076,73.2508,73.1356,73.15,17433.0
2015-12-09 10:50:00,101.62,101.65,101.51,101.59,19241.0,73.15,73.1716,73.0708,73.1284,19241.0
2015-12-09 10:55:00,101.6,101.61,101.51,101.55,17356.0,73.1356,73.1428,73.0708,73.0996,17356.0
2015-12-09 11:00:00,101.55,101.57,101.41,101.48,19826.0,73.0996,73.114,72.9989,73.0493,19826.0
2015-12-09 11:05:00,101.48,101.57,101.47,101.49,17555.0,73.0493,73.114,73.0421,73.0564,17555.0
2015-12-09 11:10:00,101.5,101.62,101.49,101.61,25467.0,73.0636,73.15,73.0564,73.1428,25467.0
2015-12-09 11:15:00,101.61,101.62,101.51,101.52,25113.0,73.1428,73.15,73.0708,73.078,25113.0
2015-12-09 11:20:00,101.5,101.58,101.45,101.46,13004.0,73.0636,73.1212,73.0277,73.0349,13004.0
2015-12-09 11:25:00,101.45,101.48,101.38,101.47,18247.0,73.0277,73.0493,72.9773,73.0421,18247.0
2015-12-09 11:30:00,101.48,101.53,101.41,101.42,18755.0,73.0493,73.0852,72.9989,73.0061,18755.0
2015-12-09 11:35:00,101.41,101.45,101.32,101.4,18303.0,72.9989,73.0277,72.9341,72.9917,18303.0
2015-12-09 11:40:00,101.42,101.43,101.24,101.26,11787.0,73.0061,73.0133,72.8765,72.8909,11787.0
2015-12-09 11:45:00,101.25,101.25,100.9,101.01,19354.0,72.8837,72.8837,72.6317,72.7109,19354.0
2015-12-09 11:50:00,101.02,101.05,101.0,101.05,13209.0,72.7181,72.7397,72.7037,72.7397,13209.0
2015-12-09 11:55:00,101.05,101.19,101.03,101.17,28211.0,72.7397,72.8405,72.7253,72.8261,28211.0
2015-12-09 12:00:00,101.2,101.23,101.12,101.13,24036.0,72.8477,72.8693,72.7901,72.7973,24036.0
2015-12-09 12:05:00,101.14,101.21,100.99,101.0,34442.0,72.8045,72.8549,72.6965,72.7037,34442.0
2015-12-09 12:10:00,101.0,101.03,100.88,100.9,25161.0,72.7037,72.7253,72.6173,72.6317,25161.0
2015-12-09 12:15:00,100.9,101.01,100.82,100.82,17158.0,72.6317,72.7109,72.5742,72.5742,17158.0
2015-12-09 12:20:00,100.81,100.82,100.61,100.72,23503.0,72.567,72.5742,72.423,72.5022,23503.0
2015-12-09 12:25:00,100.69,100.7,100.53,100.65,15667.0,72.4806,72.4878,72.3654,72.4518,15667.0
2015-12-09 12:30:00,100.63,100.67,100.51,100.6,14285.0,72.4374,72.4662,72.351,72.4158,14285.0
2015-12-09 12:35:00,100.57,100.57,100.3,100.34,21052.0,72.3942,72.3942,72.1998,72.2286,21052.0
2015-12-09 12:40:00,100.31,100.35,100.17,100.32,17720.0,72.207,72.2358,72.1063,72.2142,17720.0
2015-12-09 12:45:00,100.31,100.43,100.28,100.43,9560.0,72.207,72.2934,72.1854,72.2934,9560.0
2015-12-09 12:50:00,100.42,100.48,100.29,100.3,14163.0,72.2862,72.3294,72.1926,72.1998,14163.0
2015-12-09 12:55:00,100.35,100.35,100.16,100.26,11653.0,72.2358,72.2358,72.0991,72.171,11653.0
2015-12-09 13:00:00,100.26,100.45,100.21,100.45,10685.0,72.171,72.3078,72.1351,72.3078,10685.0
2015-12-09 13:05:00,100.44,100.44,100.09,100.37,25434.0,72.3006,72.3006,72.0487,72.2502,25434.0
2015-12-09 13:10:00,100.33,100.52,100.33,100.52,10265.0,72.2214,72.3582,72.2214,72.3582,10265.0
2015-12-09 13:15:00,100.51,100.6,100.43,100.44,9245.0,72.351,72.4158,72.2934,72.3006,9245.0
2015-12-09 13:20:00,100.45,100.58,100.43,100.58,7713.0,72.3078,72.4014,72.2934,72.4014,7713.0
2015-12-09 13:25:00,100.54,100.58,100.36,100.43,25756.0,72.3726,72.4014,72.243,72.2934,25756.0
2015-12-09 13:30:00,100.43,100.44,100.28,100.42,19916.0,72.2934,72.3006,72.1854,72.2862,19916.0
2015-12-09 13:35:00,100.44,100.54,100.42,100.5,13093.0,72.3006,72.3726,72.2862,72.3438,13093.0
2015-12-09 13:40:00,100.52,100.57,100.38,100.44,12507.0,72.3582,72.3942,72.2574,72.3006,12507.0
2015-12-09 13:45:00,100.45,100.62,100.42,100.61,11329.0,72.3078,72.4302,72.2862,72.423,11329.0
2015-12-09 13:50:00,100.62,100.89,100.62,100.88,28505.0,72.4302,72.6245,72.4302,72.6173,28505.0
2015-12-09 13:55:00,100.89,100.92,100.79,100.79,19733.0,72.6245,72.6461,72.5526,72.5526,19733.0
2015-12-09 14:00:00,100.81,100.84,100.75,100.81,16638.0,72.567,72.5886,72.5238,72.567,16638.0
2015-12-09 14:05:00,100.79,100.88,100.76,100.88,17524.0,72.5526,72.6173,72.531,72.6173,17524.0
2015-12-09 14:10:00,100.85,100.95,100.85,100.94,14692.0,72.5958,72.6677,72.5958,72.6605,14692.0
2015-12-09 14:15:00,100.94,101.04,100.88,100.88,48018.0,72.6605,72.7325,72.6173,72.6173,48018.0
2015-12-09 14:20:00,100.88,100.9,100.78,100.83,14523.0,72.6173,72.6317,72.5454,72.5814,14523.0
2015-12-09 14:25:00,100.82,100.86,100.76,100.8,13388.0,72.5742,72.603,72.531,72.5598,13388.0
2015-12-09 14:30:00,100.8,100.88,100.77,100.79,18351.0,72.5598,72.6173,72.5382,72.5526,18351.0
2015-12-09 14:35:00,100.79,100.79,100.72,100.77,33723.0,72.5526,72.5526,72.5022,72.5382,33723.0
2015-12-09 14:40:00,100.76,100.76,100.58,100.6,22541.0,72.531,72.531,72.4014,72.4158,22541.0
2015-12-09 14:45:00,100.61,100.61,100.48,100.5,10185.0,72.423,72.423,72.3294,72.3438,10185.0
2015-12-09 14:50:00,100.52,100.6,100.51,100.6,24185.0,72.3582,72.4158,72.351,72.4158,24185.0
2015-12-09 14:55:00,100.6,100.6,100.46,100.48,17375.0,72.4158,72.4158,72.315,72.3294,17375.0
2015-12-09 15:00:00,100.49,100.63,100.47,100.62,13118.0,72.3366,72.4374,72.3222,72.4302,13118.0
2015-12-09 15:05:00,100.61,100.62,100.44,100.53,22425.0,72.423,72.4302,72.3006,72.3654,22425.0
2015-12-09 15:10:00,100.52,100.56,100.4,100.41,18470.0,72.3582,72.387,72.2718,72.279,18470.0
2015-12-09 15:15:00,100.42,100.48,100.39,100.42,45229.0,72.2862,72.3294,72.2646,72.2862,45229.0
2015-12-09 15:20:00,100.43,100.75,100.43,100.73,39157.0,72.2934,72.5238,72.2934,72.5094,39157.0
2015-12-09 15:25:00,100.72,100.88,100.69,100.7,46126.0,72.5022,72.6173,72.4806,72.4878,46126.0
2015-12-09 15:30:00,100.71,100.84,100.68,100.72,133111.0,72.495,72.5886,72.4734,72.5022,133111.0
2015-12-09 15:35:00,100.72,100.79,100.59,100.59,84316.0,72.5022,72.5526,72.4086,72.4086,84316.0
2015-12-09 15:40:00,100.61,100.63,100.5,100.5,118184.0,72.423,72.4374,72.3438,72.3438,118184.0
2015-12-09 15:45:00,100.5,100.57,100.45,100.46,136262.0,72.3438,72.3942,72.3078,72.315,136262.0
2015-12-09 15:50:00,100.46,100.52,100.43,100.48,128500.0,72.315,72.3582,72.2934,72.3294,128500.0
2015-12-09 15:55:00,100.48,100.53,100.43,100.46,213922.0,72.3294,72.3654,72.2934,72.315,213922.0
2015-12-10 09:30:00,100.55,100.8,100.55,100.59,21732.0,72.3798,72.5598,72.3798,72.4086,21732.0
2015-12-10 09:35:00,100.57,100.84,100.5,100.6,108085.0,72.3942,72.5886,72.3438,72.4158,108085.0
2015-12-10 09:40:00,100.67,100.94,100.67,100.88,30832.0,72.4662,72.6605,72.4662,72.6173,30832.0
2015-12-10 09:45:00,100.89,101.05,100.8,100.81,19863.0,72.6245,72.7397,72.5598,72.567,19863.0
2015-12-10 09:50:00,100.77,100.83,100.5,100.56,19428.0,72.5382,72.5814,72.3438,72.387,19428.0
2015-12-10 09:55:00,100.52,100.59,100.49,100.55,20634.0,72.3582,72.4086,72.3366,72.3798,20634.0
2015-12-10 10:00:00,100.54,100.62,100.46,100.5,31639.0,72.3726,72.4302,72.315,72.3438,31639.0
2015-12-10 10:05:00,100.51,100.7,100.5,100.61,33381.0,72.351,72.4878,72.3438,72.423,33381.0
2015-12-10 10:10:00,100.64,100.69,100.48,100.6,12185.0,72.4446,72.4806,72.3294,72.4158,12185.0
2015-12-10 10:15:00,100.61,100.69,100.52,100.62,13832.0,72.423,72.4806,72.3582,72.4302,13832.0
2015-12-10 10:20:00,100.63,100.72,100.6,100.72,15380.0,72.4374,72.5022,72.4158,72.5022,15380.0
2015-12-10 10:25:00,100.73,100.82,100.73,100.76,20740.0,72.5094,72.5742,72.5094,72.531,20740.0
2015-12-10 10:30:00,100.76,100.82,100.61,100.7,29522.0,72.531,72.5742,72.423,72.4878,29522.0
2015-12-10 10:35:00,100.73,100.99,100.72,100.99,37319.0,72.5094,72.6965,72.5022,72.6965,37319.0
2015-12-10 10:40:00,101.0,101.38,100.97,101.35,27707.0,72.7037,72.9773,72.6821,72.9557,27707.0
2015-12-10 10:45:00,101.37,101.41,101.25,101.3,29772.0,72.9701,72.9989,72.8837,72.9197,29772.0
2015-12-10 10:50:00,101.29,101.31,101.16,101.24,16543.0,72.9125,72.9269,72.8189,72.8765,16543.0
2015-12-10 10:55:00,101.26,101.31,101.21,101.22,17413.0,72.8909,72.9269,72.8549,72.8621,17413.0
2015-12-10 11:00:00,101.21,101.28,101.19,101.25,23152.0,72.8549,72.9053,72.8405,72.8837,23152.0
2015-12-10 11:05:00,101.24,101.26,101.15,101.19,25797.0,72.8765,72.8909,72.8117,72.8405,25797.0
2015-12-10 11:10:00,101.19,101.19,101.06,101.07,35353.0,72.8405,72.8405,72.7469,72.7541,35353.0
2015-12-10 11:15:00,101.06,101.14,101.03,101.09,31233.0,72.7469,72.8045,72.7253,72.7685,31233.0
2015-12-10 11:20:00,101.07,101.14,101.01,101.01,27330.0,72.7541,72.8045,72.7109,72.7109,27330.0
2015-12-10 11:25:00,101.01,101.08,100.97,100.98,27177.0,72.7109,72.7613,72.6821,72.6893,27177.0
2015-12-10 11:30:00,100.96,101.01,100.91,101.0,34676.0,72.6749,72.7109,72.6389,72.7037,34676.0
2015-12-10 11:35:00,101.01,101.06,100.95,100.98,41600.0,72.7109,72.7469,72.6677,72.6893,41600.0
2015-12-10 11:40:00,101.0,101.0,100.75,100.75,22683.0,72.7037,72.7037,72.5238,72.5238,22683.0
2015-12-10 11:45:00,100.76,100.87,100.72,100.87,21973.0,72.531,72.6101,72.5022,72.6101,21973.0
2015-12-10 11:50:00,100.85,100.87,100.74,100.76,17680.0,72.5958,72.6101,72.5166,72.531,17680.0
2015-12-10 11:55:00,100.74,100.84,100.74,100.76,22605.0,72.5166,72.5886,72.5166,72.531,22605.0
2015-12-10 12:00:00,100.77,100.87,100.74,100.83,20142.0,72.5382,72.6101,72.5166,72.5814,20142.0
2015-12-10 12:05:00,100.86,100.9,100.73,100.73,25039.0,72.603,72.6317,72.5094,72.5094,25039.0
2015-12-10 12:10:00,100.72,100.73,100.5,100.51,84302.0,72.5022,72.5094,72.3438,72.351,84302.0
2015-12-10 12:15:00,100.5,100.56,100.46,100.53,43058.0,72.3438,72.387,72.315,72.3654,43058.0
2015-12-10 12:20:00,100.53,100.63,100.52,100.6,27601.0,72.3654,72.4374,72.3582,72.4158,27601.0
2015-12-10 12:25:00,100.61,100.64,100.56,100.62,18474.0,72.423,72.4446,72.387,72.4302,18474.0
2015-12-10 12:30:00,100.62,100.66,100.54,100.63,19570.0,72.4302,72.459,72.3726,72.4374,19570.0
2015-12-10 12:35:00,100.66,100.74,100.58,100.6,31201.0,72.459,72.5166,72.4014,72.4158,31201.0
2015-12-10 12:40:00,100.59,100.6,100.52,100.59,20639.0,72.4086,72.4158,72.3582,72.4086,20639.0
2015-12-10 12:45:00,100.59,100.66,100.56,100.64,28973.0,72.4086,72.459,72.387,72.4446,28973.0
2015-12-10 12:50:00,100.64,100.66,100.57,100.65,16459.0,72.4446,72.459,72.3942,72.4518,16459.0
2015-12-10 12:55:00,100.66,100.72,100.64,100.68,32052.0,72.459,72.5022,72.4446,72.4734,32052.0
2015-12-10 13:00:00,100.69,100.72,100.61,100.67,19672.0,72.4806,72.5022,72.423,72.4662,19672.0
2015-12-10 13:05:00,100.69,100.69,100.62,100.68,17336.0,72.4806,72.4806,72.4302,72.4734,17336.0
2015-12-10 13:10:00,100.7,100.7,100.6,100.62,16022.0,72.4878,72.4878,72.4158,72.4302,16022.0
2015-12-10 13:15:00,100.61,100.77,100.58,100.73,31798.0,72.423,72.5382,72.4014,72.5094,31798.0
2015-12-10 13:20:00,100.74,100.86,100.74,100.79,14720.0,72.5166,72.603,72.5166,72.5526,14720.0
2015-12-10 13:25:00,100.78,100.8,100.71,100.73,24045.0,72.5454,72.5598,72.495,72.5094,24045.0
2015-12-10 13:30:00,100.73,100.77,100.68,100.68,42339.0,72.5094,72.5382,72.4734,72.4734,42339.0
2015-12-10 13:35:00,100.69,100.72,100.59,100.7,33477.0,72.4806,72.5022,72.4086,72.4878,33477.0
2015-12-10 13:40:00,100.7,100.72,100.61,100.69,12399.0,72.4878,72.5022,72.423,72.4806,12399.0
2015-12-10 13:45:00,100.68,100.73,100.64,100.7,25977.0,72.4734,72.5094,72.4446,72.4878,25977.0
2015-12-10 13:50:00,100.71,100.76,100.69,100.71,19902.0,72.495,72.531,72.4806,72.495,19902.0
2015-12-10 13:55:00,100.73,100.75,100.67,100.69,22306.0,72.5094,72.5238,72.4662,72.4806,22306.0
2015-12-10 14:00:00,100.69,100.77,100.64,100.77,18803.0,72.4806,72.5382,72.4446,72.5382,18803.0
2015-12-10 14:05:00,100.77,100.79,100.73,100.75,39503.0,72.5382,72.5526,72.5094,72.5238,39503.0
2015-12-10 14:10:00,100.73,100.74,100.66,100.66,18603.0,72.5094,72.5166,72.459,72.459,18603.0
2015-12-10 14:15:00,100.66,100.71,100.66,100.71,26363.0,72.459,72.495,72.459,72.495,26363.0
2015-12-10 14:20:00,100.7,100.85,100.7,100.84,27549.0,72.4878,72.5958,72.4878,72.5886,27549.0
2015-12-10 14:25:00,100.84,100.98,100.83,100.93,45051.0,72.5886,72.6893,72.5814,72.6533,45051.0
2015-12-10 14:30:00,100.94,101.07,100.91,101.04,48023.0,72.6605,72.7541,72.6389,72.7325,48023.0
2015-12-10 14:35:00,101.04,101.12,100.99,101.09,23989.0,72.7325,72.7901,72.6965,72.7685,23989.0
2015-12-10 14:40:00,101.1,101.22,101.1,101.21,35243.0,72.7757,72.8621,72.7757,72.8549,35243.0
2015-12-10 14:45:00,101.21,101.26,101.14,101.14,31308.0,72.8549,72.8909,72.8045,72.8045,31308.0
2015-12-10 14:50:00,101.14,101.14,100.92,100.95,26767.0,72.8045,72.8045,72.6461,72.6677,26767.0
2015-12-10 14:55:00,100.94,100.95,100.79,100.8,35580.0,72.6605,72.6677,72.5526,72.5598,35580.0
2015-12-10 15:00:00,100.8,100.83,100.68,100.7,52577.0,72.5598,72.5814,72.4734,72.4878,52577.0
2015-12-10 15:05:00,100.7,100.7,100.6,100.62,40641.0,72.4878,72.4878,72.4158,72.4302,40641.0
2015-12-10 15:10:00,100.61,100.67,100.57,100.57,51747.0,72.423,72.4662,72.3942,72.3942,51747.0
2015-12-10 15:15:00,100.57,100.61,100.41,100.42,59593.0,72.3942,72.423,72.279,72.2862,59593.0
2015-12-10 15:20:00,100.42,100.51,100.37,100.5,35191.0,72.2862,72.351,72.2502,72.3438,35191.0
2015-12-10 15:25:00,100.49,100.67,100.43,100.67,33570.0,72.3366,72.4662,72.2934,72.4662,33570.0
2015-12-10 15:30:00,100.66,100.67,100.55,100.6,49306.0,72.459,72.4662,72.3798,72.4158,49306.0
2015-12-10 15:35:00,100.59,100.61,100.51,100.6,51273.0,72.4086,72.423,72.351,72.4158,51273.0
2015-12-10 15:40:00,100.6,100.73,100.56,100.56,63907.0,72.4158,72.5094,72.387,72.387,63907.0
2015-12-10 15:45:00,100.56,100.61,100.52,100.6,78815.0,72.387,72.423,72.3582,72.4158,78815.0
2015-12-10 15:50:00,100.59,100.6,100.45,100.5,64383.0,72.4086,72.4158,72.3078,72.3438,64383.0
2015-12-10 15:55:00,100.5,100.54,100.37,100.44,221583.0,72.3438,72.3726,72.2502,72.3006,221583.0
2015-12-11 09:30:00,98.8,99.0,98.05,98.71,255724.0,71.1201,71.264,70.5802,71.0553,255724.0
2015-12-11 09:35:00,98.77,98.99,98.11,98.4,105394.0,71.0985,71.2569,70.6234,70.8321,105394.0
2015-12-11 09:40:00,98.4,98.53,98.0,98.32,108528.0,70.8321,70.9257,70.5442,70.7746,108528.0
2015-12-11 09:45:00,98.31,98.36,98.15,98.24,126064.0,70.7674,70.8034,70.6522,70.717,126064.0
2015-12-11 09:50:00,98.25,98.25,97.92,98.0,106720.0,70.7242,70.7242,70.4866,70.5442,106720.0
2015-12-11 09:55:00,98.0,98.48,98.0,98.21,111077.0,70.5442,70.8897,70.5442,70.6954,111077.0
2015-12-11 10:00:00,98.25,98.42,97.97,98.33,135248.0,70.7242,70.8465,70.5226,70.7818,135248.0
2015-12-11 10:05:00,98.33,98.46,98.22,98.44,87992.0,70.7818,70.8753,70.7026,70.8609,87992.0
2015-12-11 10:10:00,98.44,98.59,98.26,98.3,104155.0,70.8609,70.9689,70.7314,70.7602,104155.0
2015-12-11 10:15:00,98.31,98.38,98.16,98.2,52479.0,70.7674,70.8177,70.6594,70.6882,52479.0
2015-12-11 10:20:00,98.2,98.3,98.08,98.29,71686.0,70.6882,70.7602,70.6018,70.753,71686.0
2015-12-11 10:25:00,98.33,98.42,98.24,98.36,21828.0,70.7818,70.8465,70.717,70.8034,21828.0
2015-12-11 10:30:00,98.36,98.45,98.12,98.26,83602.0,70.8034,70.8681,70.6306,70.7314,83602.0
2015-12-11 10:35:00,98.26,98.29,98.16,98.19,69214.0,70.7314,70.753,70.6594,70.681,69214.0
2015-12-11 10:40:00,98.2,98.25,97.92,97.98,125225.0,70.6882,70.7242,70.4866,70.5298,125225.0
2015-12-11 10:45:00,97.98,97.99,97.77,97.77,64588.0,70.5298,70.537,70.3786,70.3786,64588.0
2015-12-11 10:50:00,97.77,97.97,97.63,97.95,88652.0,70.3786,70.5226,70.2779,70.5082,88652.0
2015-12-11 10:55:00,97.96,97.96,97.79,97.82,82903.0,70.5154,70.5154,70.393,70.4146,82903.0
2015-12-11 11:00:00,97.82,97.96,97.82,97.94,106371.0,70.4146,70.5154,70.4146,70.501,106371.0
2015-12-11 11:05:00,97.94,98.13,97.94,98.04,102023.0,70.501,70.6378,70.501,70.573,102023.0
2015-12-11 11:10:00,98.03,98.03,97.76,97.87,40371.0,70.5658,70.5658,70.3714,70.4506,40371.0
2015-12-11 11:15:00,97.87,98.07,97.79,98.06,102107.0,70.4506,70.5946,70.393,70.5874,102107.0
2015-12-11 11:20:00,98.05,98.05,97.88,97.94,19222.0,70.5802,70.5802,70.4578,70.501,19222.0
2015-12-11 11:25:00,97.95,97.99,97.83,97.91,64760.0,70.5082,70.537,70.4218,70.4794,64760.0
2015-12-11 11:30:00,97.91,97.92,97.83,97.88,22282.0,70.4794,70.4866,70.4218,70.4578,22282.0
2015-12-11 11:35:00,97.87,97.96,97.81,97.89,23887.0,70.4506,70.5154,70.4074,70.465,23887.0
2015-12-11 11:40:00,97.91,98.02,97.9,97.98,37181.0,70.4794,70.5586,70.4722,70.5298,37181.0
2015-12-11 11:45:00,97.96,98.05,97.92,97.98,20629.0,70.5154,70.5802,70.4866,70.5298,20629.0
2015-12-11 11:50:00,97.97,98.03,97.93,98.01,15718.0,70.5226,70.5658,70.4938,70.5514,15718.0
2015-12-11 11:55:00,98.0,98.03,97.84,97.85,30627.0,70.5442,70.5658,70.429,70.4362,30627.0
2015-12-11 12:00:00,97.85,97.88,97.81,97.84,43867.0,70.4362,70.4578,70.4074,70.429,43867.0
2015-12-11 12:05:00,97.85,97.88,97.73,97.75,35727.0,70.4362,70.4578,70.3499,70.3643,35727.0
2015-12-11 12:10:00,97.75,97.86,97.74,97.82,22405.0,70.3643,70.4434,70.3571,70.4146,22405.0
2015-12-11 12:15:00,97.82,97.84,97.73,97.84,46675.0,70.4146,70.429,70.3499,70.429,46675.0
2015-12-11 12:20:00,97.85,97.97,97.78,97.8,25451.0,70.4362,70.5226,70.3858,70.4002,25451.0
2015-12-11 12:25:00,97.81,97.9,97.8,97.9,22311.0,70.4074,70.4722,70.4002,70.4722,22311.0
2015-12-11 12:30:00,97.89,98.0,97.81,98.0,31987.0,70.465,70.5442,70.4074,70.5442,31987.0
2015-12-11 12:35:00,98.0,98.02,97.9,97.9,29631.0,70.5442,70.5586,70.4722,70.4722,29631.0
2015-12-11 12:40:00,97.9,97.91,97.82,97.89,21813.0,70.4722,70.4794,70.4146,70.465,21813.0
2015-12-11 12:45:00,97.9,97.99,97.85,97.97,13801.0,70.4722,70.537,70.4362,70.5226,13801.0
2015-12-11 12:50:00,97.95,97.95,97.85,97.87,19277.0,70.5082,70.5082,70.4362,70.4506,19277.0
2015-12-11 12:55:00,97.89,98.06,97.88,98.04,33366.0,70.465,70.5874,70.4578,70.573,33366.0
2015-12-11 13:00:00,98.04,98.16,97.98,98.09,28841.0,70.573,70.6594,70.5298,70.609,28841.0
2015-12-11 13:05:00,98.09,98.14,97.98,97.98,38717.0,70.609,70.645,70.5298,70.5298,38717.0
2015-12-11 13:10:00,97.98,98.08,97.98,98.05,33097.0,70.5298,70.6018,70.5298,70.5802,33097.0
2015-12-11 13:15:00,98.04,98.15,97.91,98.11,28314.0,70.573,70.6522,70.4794,70.6234,28314.0
2015-12-11 13:20:00,98.11,98.11,98.05,98.07,25401.0,70.6234,70.6234,70.5802,70.5946,25401.0
2015-12-11 13:25:00,98.06,98.08,97.95,97.98,24128.0,70.5874,70.6018,70.5082,70.5298,24128.0
2015-12-11 13:30:00,97.99,98.06,97.87,97.91,41281.0,70.537,70.5874,70.4506,70.4794,41281.0
2015-12-11 13:35:00,97.87,97.97,97.78,97.8,35540.0,70.4506,70.5226,70.3858,70.4002,35540.0
2015-12-11 13:40:00,97.8,97.93,97.78,97.88,44647.0,70.4002,70.4938,70.3858,70.4578,44647.0
2015-12-11 13:45:00,97.87,98.0,97.83,97.9,23154.0,70.4506,70.5442,70.4218,70.4722,23154.0
2015-12-11 13:50:00,97.87,97.98,97.85,97.86,29771.0,70.4506,70.5298,70.4362,70.4434,29771.0
2015-12-11 13:55:00,97.87,97.89,97.82,97.86,24351.0,70.4506,70.465,70.4146,70.4434,24351.0
2015-12-11 14:00:00,97.85,98.07,97.84,98.01,78409.0,70.4362,70.5946,70.429,70.5514,78409.0
2015-12-11 14:05:00,98.02,98.1,97.98,98.08,45881.0,70.5586,70.6162,70.5298,70.6018,45881.0
2015-12-11 14:10:00,98.09,98.24,98.04,98.23,60635.0,70.609,70.717,70.573,70.7098,60635.0
2015-12-11 14:15:00,98.22,98.38,98.21,98.36,98781.0,70.7026,70.8177,70.6954,70.8034,98781.0
2015-12-11 14:20:00,98.37,98.38,98.22,98.24,50648.0,70.8106,70.8177,70.7026,70.717,50648.0
2015-12-11 14:25:00,98.23,98.23,98.08,98.1,31145.0,70.7098,70.7098,70.6018,70.6162,31145.0
2015-12-11 14:30:00,98.09,98.18,98.02,98.15,33578.0,70.609,70.6738,70.5586,70.6522,33578.0
2015-12-11 14:35:00,98.14,98.25,98.14,98.24,36337.0,70.645,70.7242,70.645,70.717,36337.0
2015-12-11 14:40:00,98.23,98.32,98.19,98.3,43126.0,70.7098,70.7746,70.681,70.7602,43126.0
2015-12-11 14:45:00,98.3,98.31,98.2,98.21,24330.0,70.7602,70.7674,70.6882,70.6954,24330.0
2015-12-11 14:50:00,98.2,98.21,98.09,98.11,36407.0,70.6882,70.6954,70.609,70.6234,36407.0
2015-12-11 14:55:00,98.1,98.1,98.0,98.0,19052.0,70.6162,70.6162,70.5442,70.5442,19052.0
2015-12-11 15:00:00,98.02,98.12,97.99,98.0,49354.0,70.5586,70.6306,70.537,70.5442,49354.0
2015-12-11 15:05:00,98.0,98.01,97.87,97.89,33209.0,70.5442,70.5514,70.4506,70.465,33209.0
2015-12-11 15:10:00,97.88,97.94,97.71,97.71,71397.0,70.4578,70.501,70.3355,70.3355,71397.0
2015-12-11 15:15:00,97.72,97.77,97.33,97.38,100299.0,70.3427,70.3786,70.0619,70.0979,100299.0
2015-12-11 15:20:00,97.4,97.51,97.37,97.38,43299.0,70.1123,70.1915,70.0907,70.0979,43299.0
2015-12-11 15:25:00,97.4,97.54,97.38,97.51,44429.0,70.1123,70.2131,70.0979,70.1915,44429.0
2015-12-11 15:30:00,97.5,97.59,97.4,97.56,57386.0,70.1843,70.2491,70.1123,70.2275,57386.0
2015-12-11 15:35:00,97.57,97.61,97.46,97.48,60242.0,70.2347,70.2635,70.1555,70.1699,60242.0
2015-12-11 15:40:00,97.48,97.6,97.4,97.45,79771.0,70.1699,70.2563,70.1123,70.1483,79771.0
2015-12-11 15:45:00,97.45,97.54,97.41,97.5,105374.0,70.1483,70.2131,70.1195,70.1843,105374.0
2015-12-11 15:50:00,97.5,97.55,97.38,97.4,100887.0,70.1843,70.2203,70.0979,70.1123,100887.0
2015-12-11 15:55:00,97.41,97.54,97.26,97.44,297722.0,70.1195,70.2131,70.0115,70.1411,297722.0
2015-12-14 09:30:00,97.46,97.66,97.05,97.17,71555.0,70.1555,70.2995,69.8604,69.9467,71555.0
2015-12-14 09:35:00,97.2,97.34,97.06,97.24,56333.0,69.9683,70.0691,69.8676,69.9971,56333.0
2015-12-14 09:40:00,97.22,97.22,96.88,96.97,43940.0,69.9827,69.9827,69.738,69.8028,43940.0
2015-12-14 09:45:00,96.98,97.37,96.96,97.31,32018.0,69.81,70.0907,69.7956,70.0475,32018.0
2015-12-14 09:50:00,97.29,97.31,96.87,96.98,38532.0,70.0331,70.0475,69.7308,69.81,38532.0
2015-12-14 09:55:00,96.96,96.96,96.44,96.62,76445.0,69.7956,69.7956,69.4213,69.5508,76445.0
2015-12-14 10:00:00,96.6,96.91,96.5,96.74,30152.0,69.5364,69.7596,69.4645,69.6372,30152.0
2015-12-14 10:05:00,96.78,96.88,96.59,96.78,35253.0,69.666,69.738,69.5292,69.666,35253.0
2015-12-14 10:10:00,96.77,96.85,96.27,96.39,62894.0,69.6588,69.7164,69.2989,69.3853,62894.0
2015-12-14 10:15:00,96.37,97.08,96.35,96.61,41512.0,69.3709,69.882,69.3565,69.5436,41512.0
2015-12-14 10:20:00,96.6,96.71,96.42,96.56,23204.0,69.5364,69.6156,69.4069,69.5076,23204.0
2015-12-14 10:25:00,96.57,96.6,96.22,96.25,27116.0,69.5148,69.5364,69.2629,69.2845,27116.0
2015-12-14 10:30:00,96.23,96.45,96.22,96.33,53722.0,69.2701,69.4285,69.2629,69.3421,53722.0
2015-12-14 10:35:00,96.3,96.36,96.13,96.36,79575.0,69.3205,69.3637,69.1981,69.3637,79575.0
2015-12-14 10:40:00,96.38,96.47,96.29,96.45,44770.0,69.3781,69.4429,69.3133,69.4285,44770.0
2015-12-14 10:45:00,96.44,96.51,96.25,96.37,61516.0,69.4213,69.4717,69.2845,69.3709,61516.0
2015-12-14 10:50:00,96.36,96.37,96.2,96.25,46658.0,69.3637,69.3709,69.2485,69.2845,46658.0
2015-12-14 10:55:00,96.26,96.36,96.14,96.19,73501.0,69.2917,69.3637,69.2053,69.2413,73501.0
2015-12-14 11:00:00,96.2,96.24,96.01,96.06,46167.0,69.2485,69.2773,69.1117,69.1477,46167.0
2015-12-14 11:05:00,96.05,96.18,95.97,96.03,74086.0,69.1405,69.2341,69.0829,69.1261,74086.0
2015-12-14 11:10:00,96.03,96.12,95.84,95.9,61521.0,69.1261,69.1909,68.9894,69.0325,61521.0
2015-12-14 11:15:00,95.9,96.07,95.82,95.91,77782.0,69.0325,69.1549,68.975,69.0397,77782.0
2015-12-14 11:20:00,95.94,96.16,95.92,96.15,55146.0,69.0613,69.2197,69.0469,69.2125,55146.0
2015-12-14 11:25:00,96.13,96.28,96.05,96.25,54158.0,69.1981,69.3061,69.1405,69.2845,54158.0
2015-12-14 11:30:00,96.22,96.25,96.08,96.22,39022.0,69.2629,69.2845,69.1621,69.2629,39022.0
2015-12-14 11:35:00,96.24,96.41,96.23,96.38,63661.0,69.2773,69.3997,69.2701,69.3781,63661.0
2015-12-14 11:40:00,96.35,96.56,96.29,96.51,36821.0,69.3565,69.5076,69.3133,69.4717,36821.0
2015-12-14 11:45:00,96.52,96.67,96.45,96.53,66573.0,69.4788,69.5868,69.4285,69.486,66573.0
2015-12-14 11:50:00,96.54,96.71,96.46,96.68,30894.0,69.4932,69.6156,69.4357,69.594,30894.0
2015-12-14 11:55:00,96.68,96.83,96.64,96.74,34210.0,69.594,69.702,69.5652,69.6372,34210.0
2015-12-14 12:00:00,96.73,96.79,96.67,96.72,37385.0,69.63,69.6732,69.5868,69.6228,37385.0
2015-12-14 12:05:00,96.73,96.86,96.58,96.86,34653.0,69.63,69.7236,69.522,69.7236,34653.0
2015-12-14 12:10:00,96.87,97.01,96.86,96.91,58738.0,69.7308,69.8316,69.7236,69.7596,58738.0
2015-12-14 12:15:00,96.91,97.01,96.85,96.97,27266.0,69.7596,69.8316,69.7164,69.8028,27266.0
2015-12-14 12:20:00,96.95,97.05,96.83,97.05,23835.0,69.7884,69.8604,69.702,69.8604,23835.0
2015-12-14 12:25:00,97.04,97.12,96.91,97.05,33927.0,69.8532,69.9108,69.7596,69.8604,33927.0
2015-12-14 12:30:00,97.07,97.14,97.03,97.08,18404.0,69.8748,69.9251,69.846,69.882,18404.0
2015-12-14 12:35:00,97.08,97.14,97.02,97.11,24890.0,69.882,69.9251,69.8388,69.9036,24890.0
2015-12-14 12:40:00,97.11,97.2,97.06,97.09,30326.0,69.9036,69.9683,69.8676,69.8892,30326.0
2015-12-14 12:45:00,97.11,97.17,96.88,96.88,18884.0,69.9036,69.9467,69.738,69.738,18884.0
2015-12-14 12:50:00,96.91,97.2,96.91,97.2,13414.0,69.7596,69.9683,69.7596,69.9683,13414.0
2015-12-14 12:55:00,97.2,97.35,97.16,97.31,18655.0,69.9683,70.0763,69.9395,70.0475,18655.0
2015-12-14 13:00:00,97.3,97.41,97.18,97.2,46760.0,70.0403,70.1195,69.9539,69.9683,46760.0
2015-12-14 13:05:00,97.2,97.24,97.06,97.06,17698.0,69.9683,69.9971,69.8676,69.8676,17698.0
2015-12-14 13:10:00,97.07,97.21,96.98,97.15,63481.0,69.8748,69.9755,69.81,69.9323,63481.0
2015-12-14 13:15:00,97.16,97.18,97.08,97.13,30696.0,69.9395,69.9539,69.882,69.918,30696.0
2015-12-14 13:20:00,97.12,97.15,97.01,97.03,17491.0,69.9108,69.9323,69.8316,69.846,17491.0
2015-12-14 13:25:00,97.03,97.13,96.97,97.13,14981.0,69.846,69.918,69.8028,69.918,14981.0
2015-12-14 13:30:00,97.12,97.15,97.05,97.14,15704.0,69.9108,69.9323,69.8604,69.9251,15704.0
2015-12-14 13:35:00,97.11,97.18,97.05,97.11,26236.0,69.9036,69.9539,69.8604,69.9036,26236.0
2015-12-14 13:40:00,97.11,97.13,96.96,97.04,16109.0,69.9036,69.918,69.7956,69.8532,16109.0
2015-12-14 13:45:00,97.03,97.09,96.96,97.05,15229.0,69.846,69.8892,69.7956,69.8604,15229.0
2015-12-14 13:50:00,97.03,97.1,97.01,97.05,25872.0,69.846,69.8964,69.8316,69.8604,25872.0
2015-12-14 13:55:00,97.04,97.05,96.94,97.03,37318.0,69.8532,69.8604,69.7812,69.846,37318.0
2015-12-14 14:00:00,97.04,97.04,96.92,97.0,18087.0,69.8532,69.8532,69.7668,69.8244,18087.0
2015-12-14 14:05:00,96.99,97.26,96.99,97.24,60511.0,69.8172,70.0115,69.8172,69.9971,60511.0
2015-12-14 14:10:00,97.23,97.46,97.2,97.37,46100.0,69.9899,70.1555,69.9683,70.0907,46100.0
2015-12-14 14:15:00,97.39,97.6,97.38,97.6,61162.0,70.1051,70.2563,70.0979,70.2563,61162.0
2015-12-14 14:20:00,97.61,97.64,97.47,97.48,39402.0,70.2635,70.2851,70.1627,70.1699,39402.0
2015-12-14 14:25:00,97.48,97.62,97.42,97.52,35204.0,70.1699,70.2707,70.1267,70.1987,35204.0
2015-12-14 14:30:00,97.53,97.59,97.46,97.54,29720.0,70.2059,70.2491,70.1555,70.2131,29720.0
2015-12-14 14:35:00,97.52,97.53,97.42,97.47,30566.0,70.1987,70.2059,70.1267,70.1627,30566.0
2015-12-14 14:40:00,97.47,97.54,97.38,97.4,31657.0,70.1627,70.2131,70.0979,70.1123,31657.0
2015-12-14 14:45:00,97.41,97.54,97.39,97.53,26473.0,70.1195,70.2131,70.1051,70.2059,26473.0
2015-12-14 14:50:00,97.53,97.8,97.49,97.78,29421.0,70.2059,70.4002,70.1771,70.3858,29421.0
2015-12-14 14:55:00,97.78,97.78,97.61,97.67,33872.0,70.3858,70.3858,70.2635,70.3067,33872.0
2015-12-14 15:00:00,97.66,97.68,97.54,97.63,35310.0,70.2995,70.3139,70.2131,70.2779,35310.0
2015-12-14 15:05:00,97.61,97.67,97.37,97.38,56113.0,70.2635,70.3067,70.0907,70.0979,56113.0
2015-12-14 15:10:00,97.37,97.42,97.31,97.31,24213.0,70.0907,70.1267,70.0475,70.0475,24213.0
2015-12-14 15:15:00,97.31,97.45,97.25,97.43,30320.0,70.0475,70.1483,70.0043,70.1339,30320.0
2015-12-14 15:20:00,97.44,97.54,97.35,97.54,36557.0,70.1411,70.2131,70.0763,70.2131,36557.0
2015-12-14 15:25:00,97.55,97.6,97.49,97.59,22708.0,70.2203,70.2563,70.1771,70.2491,22708.0
2015-12-14 15:30:00,97.59,97.77,97.59,97.72,56885.0,70.2491,70.3786,70.2491,70.3427,56885.0
2015-12-14 15:35:00,97.71,97.81,97.63,97.74,39109.0,70.3355,70.4074,70.2779,70.3571,39109.0
2015-12-14 15:40:00,97.74,97.75,97.43,97.49,61514.0,70.3571,70.3643,70.1339,70.1771,61514.0
2015-12-14 15:45:00,97.5,97.75,97.46,97.7,57306.0,70.1843,70.3643,70.1555,70.3283,57306.0
2015-12-14 15:50:00,97.69,97.91,97.64,97.89,82256.0,70.3211,70.4794,70.2851,70.465,82256.0
2015-12-14 15:55:00,97.88,97.91,97.72,97.88,163737.0,70.4578,70.4794,70.3427,70.4578,163737.0
2015-12-15 09:30:00,98.54,98.88,98.43,98.71,117039.0,70.9329,71.1777,70.8537,71.0553,117039.0
2015-12-15 09:35:00,98.71,98.89,98.69,98.81,53239.0,71.0553,71.1849,71.0409,71.1273,53239.0
2015-12-15 09:40:00,98.82,98.97,98.82,98.94,85587.0,71.1345,71.2425,71.1345,71.2209,85587.0
2015-12-15 09:45:00,98.93,99.21,98.84,99.19,71554.0,71.2137,71.4152,71.1489,71.4008,71554.0
2015-12-15 09:50:00,99.21,99.42,99.16,99.28,38612.0,71.4152,71.5664,71.3792,71.4656,38612.0
2015-12-15 09:55:00,99.28,99.43,99.23,99.43,30667.0,71.4656,71.5736,71.4296,71.5736,30667.0
2015-12-15 10:00:00,99.44,99.57,99.28,99.28,27389.0,71.5808,71.6744,71.4656,71.4656,27389.0
2015-12-15 10:05:00,99.27,99.34,99.15,99.3,33492.0,71.4584,71.5088,71.372,71.48,33492.0
2015-12-15 10:10:00,99.27,99.28,99.07,99.09,47334.0,71.4584,71.4656,71.3144,71.3288,47334.0
2015-12-15 10:15:00,99.08,99.11,98.94,99.09,34881.0,71.3216,71.3432,71.2209,71.3288,34881.0
2015-12-15 10:20:00,99.07,99.09,98.83,98.86,105166.0,71.3144,71.3288,71.1417,71.1633,105166.0
2015-12-15 10:25:00,98.85,98.87,98.67,98.77,73374.0,71.1561,71.1705,71.0265,71.0985,73374.0
2015-12-15 10:30:00,98.76,98.85,98.66,98.71,52504.0,71.0913,71.1561,71.0193,71.0553,52504.0
2015-12-15 10:35:00,98.71,98.77,98.62,98.75,74756.0,71.0553,71.0985,70.9905,71.0841,74756.0
2015-12-15 10:40:00,98.76,98.95,98.71,98.88,25124.0,71.0913,71.2281,71.0553,71.1777,25124.0
2015-12-15 10:45:00,98.87,99.03,98.8,99.03,31728.0,71.1705,71.2856,71.1201,71.2856,31728.0
2015-12-15 10:50:00,99.03,99.16,99.03,99.05,29861.0,71.2856,71.3792,71.2856,71.3,29861.0
2015-12-15 10:55:00,99.04,99.04,98.86,98.86,22876.0,71.2928,71.2928,71.1633,71.1633,22876.0
2015-12-15 11:00:00,98.85,98.88,98.73,98.75,15483.0,71.1561,71.1777,71.0697,71.0841,15483.0
2015-12-15 11:05:00,98.75,98.8,98.66,98.68,48392.0,71.0841,71.1201,71.0193,71.0337,48392.0
2015-12-15 11:10:00,98.68,98.73,98.65,98.69,26319.0,71.0337,71.0697,71.0121,71.0409,26319.0
2015-12-15 11:15:00,98.67,98.7,98.55,98.55,38038.0,71.0265,71.0481,70.9401,70.9401,38038.0
2015-12-15 11:20:00,98.55,98.64,98.5,98.58,23576.0,70.9401,71.0049,70.9041,70.9617,23576.0
2015-12-15 11:25:00,98.57,98.62,98.5,98.51,26578.0,70.9545,70.9905,70.9041,70.9113,26578.0
2015-12-15 11:30:00,98.51,98.53,98.38,98.39,52648.0,70.9113,70.9257,70.8177,70.8249,52648.0
2015-12-15 11:35:00,98.39,98.43,98.31,98.32,37620.0,70.8249,70.8537,70.7674,70.7746,37620.0
2015-12-15 11:40:00,98.32,98.32,98.18,98.19,16898.0,70.7746,70.7746,70.6738,70.681,16898.0
2015-12-15 11:45:00,98.17,98.29,98.16,98.17,14884.0,70.6666,70.753,70.6594,70.6666,14884.0
2015-12-15 11:50:00,98.18,98.33,98.18,98.25,16057.0,70.6738,70.7818,70.6738,70.7242,16057.0
2015-12-15 11:55:00,98.26,98.26,98.13,98.15,26472.0,70.7314,70.7314,70.6378,70.6522,26472.0
2015-12-15 12:00:00,98.15,98.38,98.12,98.35,19186.0,70.6522,70.8177,70.6306,70.7962,19186.0
2015-12-15 12:05:00,98.36,98.6,98.33,98.55,12231.0,70.8034,70.9761,70.7818,70.9401,12231.0
2015-12-15 12:10:00,98.55,98.6,98.47,98.47,10980.0,70.9401,70.9761,70.8825,70.8825,10980.0
2015-12-15 12:15:00,98.46,98.54,98.46,98.47,11022.0,70.8753,70.9329,70.8753,70.8825,11022.0
2015-12-15 12:20:00,98.46,98.59,98.44,98.46,12892.0,70.8753,70.9689,70.8609,70.8753,12892.0
2015-12-15 12:25:00,98.44,98.5,98.4,98.49,15805.0,70.8609,70.9041,70.8321,70.8969,15805.0
2015-12-15 12:30:00,98.48,98.8,98.48,98.75,20014.0,70.8897,71.1201,70.8897,71.0841,20014.0
2015-12-15 12:35:00,98.76,98.93,98.73,98.87,19162.0,71.0913,71.2137,71.0697,71.1705,19162.0
2015-12-15 12:40:00,98.86,98.88,98.75,98.77,19635.0,71.1633,71.1777,71.0841,71.0985,19635.0
2015-12-15 12:45:00,98.78,98.82,98.68,98.69,12903.0,71.1057,71.1345,71.0337,71.0409,12903.0
2015-12-15 12:50:00,98.69,98.73,98.67,98.73,9137.0,71.0409,71.0697,71.0265,71.0697,9137.0
2015-12-15 12:55:00,98.74,98.8,98.74,98.8,9320.0,71.0769,71.1201,71.0769,71.1201,9320.0
2015-12-15 13:00:00,98.8,98.8,98.7,98.72,14829.0,71.1201,71.1201,71.0481,71.0625,14829.0
2015-12-15 13:05:00,98.73,98.74,98.65,98.67,10400.0,71.0697,71.0769,71.0121,71.0265,10400.0
2015-12-15 13:10:00,98.62,98.63,98.48,98.54,17540.0,70.9905,70.9977,70.8897,70.9329,17540.0
2015-12-15 13:15:00,98.53,98.66,98.5,98.59,34529.0,70.9257,71.0193,70.9041,70.9689,34529.0
2015-12-15 13:20:00,98.59,98.65,98.59,98.63,37471.0,70.9689,71.0121,70.9689,70.9977,37471.0
2015-12-15 13:25:00,98.62,98.67,98.58,98.61,13499.0,70.9905,71.0265,70.9617,70.9833,13499.0
2015-12-15 13:30:00,98.62,98.69,98.61,98.66,32891.0,70.9905,71.0409,70.9833,71.0193,32891.0
2015-12-15 13:35:00,98.64,98.69,98.61,98.65,14314.0,71.0049,71.0409,70.9833,71.0121,14314.0
2015-12-15 13:40:00,98.65,98.68,98.58,98.65,30998.0,71.0121,71.0337,70.9617,71.0121,30998.0
2015-12-15 13:45:00,98.65,98.74,98.64,98.65,10372.0,71.0121,71.0769,71.0049,71.0121,10372.0
2015-12-15 13:50:00,98.67,98.77,98.66,98.75,18592.0,71.0265,71.0985,71.0193,71.0841,18592.0
2015-12-15 13:55:00,98.76,98.9,98.76,98.85,17290.0,71.0913,71.1921,71.0913,71.1561,17290.0
2015-12-15 14:00:00,98.85,98.87,98.75,98.82,16924.0,71.1561,71.1705,71.0841,71.1345,16924.0
2015-12-15 14:05:00,98.78,98.86,98.78,98.79,13281.0,71.1057,71.1633,71.1057,71.1129,13281.0
2015-12-15 14:10:00,98.79,98.85,98.78,98.84,16586.0,71.1129,71.1561,71.1057,71.1489,16586.0
2015-12-15 14:15:00,98.84,98.94,98.8,98.89,13819.0,71.1489,71.2209,71.1201,71.1849,13819.0
2015-12-15 14:20:00,98.88,98.98,98.87,98.95,23557.0,71.1777,71.2497,71.1705,71.2281,23557.0
2015-12-15 14:25:00,98.96,98.96,98.83,98.86,12914.0,71.2353,71.2353,71.1417,71.1633,12914.0
2015-12-15 14:30:00,98.87,98.98,98.87,98.94,18145.0,71.1705,71.2497,71.1705,71.2209,18145.0
2015-12-15 14:35:00,98.94,98.98,98.88,98.89,24061.0,71.2209,71.2497,71.1777,71.1849,24061.0
2015-12-15 14:40:00,98.9,98.99,98.88,98.9,20825.0,71.1921,71.2569,71.1777,71.1921,20825.0
2015-12-15 14:45:00,98.91,98.98,98.82,98.82,15280.0,71.1993,71.2497,71.1345,71.1345,15280.0
2015-12-15 14:50:00,98.83,98.96,98.8,98.95,23535.0,71.1417,71.2353,71.1201,71.2281,23535.0
2015-12-15 14:55:00,98.95,98.95,98.79,98.8,11724.0,71.2281,71.2281,71.1129,71.1201,11724.0
2015-12-15 15:00:00,98.8,98.81,98.73,98.73,19521.0,71.1201,71.1273,71.0697,71.0697,19521.0
2015-12-15 15:05:00,98.72,98.81,98.7,98.78,24467.0,71.0625,71.1273,71.0481,71.1057,24467.0
2015-12-15 15:10:00,98.8,98.81,98.67,98.69,29966.0,71.1201,71.1273,71.0265,71.0409,29966.0
2015-12-15 15:15:00,98.69,98.85,98.65,98.84,49355.0,71.0409,71.1561,71.0121,71.1489,49355.0
2015-12-15 15:20:00,98.84,98.88,98.79,98.79,291363.0,71.1489,71.1777,71.1129,71.1129,291363.0
2015-12-15 15:25:00,98.79,98.87,98.78,98.79,36093.0,71.1129,71.1705,71.1057,71.1129,36093.0
2015-12-15 15:30:00,98.8,98.83,98.75,98.78,36854.0,71.1201,71.1417,71.0841,71.1057,36854.0
2015-12-15 15:35:00,98.77,98.9,98.72,98.89,34691.0,71.0985,71.1921,71.0625,71.1849,34691.0
2015-12-15 15:40:00,98.89,98.98,98.87,98.95,73053.0,71.1849,71.2497,71.1705,71.2281,73053.0
2015-12-15 15:45:00,98.95,99.05,98.89,99.02,57762.0,71.2281,71.3,71.1849,71.2784,57762.0
2015-12-15 15:50:00,99.01,99.02,98.83,98.9,69646.0,71.2712,71.2784,71.1417,71.1921,69646.0
2015-12-15 15:55:00,98.91,98.93,98.85,98.87,167607.0,71.1993,71.2137,71.1561,71.1705,167607.0
2015-12-16 09:30:00,99.59,99.95,99.52,99.89,67786.0,71.6888,71.9479,71.6384,71.9047,67786.0
2015-12-16 09:35:00,99.89,99.9,99.66,99.72,22354.0,71.9047,71.9119,71.7391,71.7823,22354.0
2015-12-16 09:40:00,99.71,99.89,99.57,99.89,10590.0,71.7751,71.9047,71.6744,71.9047,10590.0
2015-12-16 09:45:00,99.92,99.99,99.73,99.93,42516.0,71.9263,71.9767,71.7895,71.9335,42516.0
2015-12-16 09:50:00,99.95,100.0,99.89,100.0,18892.0,71.9479,71.9839,71.9047,71.9839,18892.0
2015-12-16 09:55:00,99.97,100.0,99.86,99.96,24677.0,71.9623,71.9839,71.8831,71.9551,24677.0
2015-12-16 10:00:00,99.99,100.16,99.9,100.15,128856.0,71.9767,72.0991,71.9119,72.0919,128856.0
2015-12-16 10:05:00,100.17,100.17,99.91,99.97,121493.0,72.1063,72.1063,71.9191,71.9623,121493.0
2015-12-16 10:10:00,99.92,100.05,99.91,100.02,28229.0,71.9263,72.0199,71.9191,71.9983,28229.0
2015-12-16 10:15:00,100.01,100.01,99.79,99.91,26160.0,71.9911,71.9911,71.8327,71.9191,26160.0
2015-12-16 10:20:00,99.94,100.07,99.93,99.95,23030.0,71.9407,72.0343,71.9335,71.9479,23030.0
2015-12-16 10:25:00,99.95,99.96,99.76,99.76,13693.0,71.9479,71.9551,71.8111,71.8111,13693.0
2015-12-16 10:30:00,99.74,99.74,99.65,99.7,10914.0,71.7967,71.7967,71.7319,71.7679,10914.0
2015-12-16 10:35:00,99.69,99.69,99.52,99.59,15433.0,71.7607,71.7607,71.6384,71.6888,15433.0
2015-12-16 10:40:00,99.57,99.7,99.53,99.66,20373.0,71.6744,71.7679,71.6456,71.7391,20373.0
2015-12-16 10:45:00,99.66,99.88,99.6,99.87,12601.0,71.7391,71.8975,71.696,71.8903,12601.0
2015-12-16 10:50:00,99.89,99.89,99.76,99.83,26623.0,71.9047,71.9047,71.8111,71.8615,26623.0
2015-12-16 10:55:00,99.81,99.94,99.8,99.91,10931.0,71.8471,71.9407,71.8399,71.9191,10931.0
2015-12-16 11:00:00,99.91,99.94,99.79,99.8,12699.0,71.9191,71.9407,71.8327,71.8399,12699.0
2015-12-16 11:05:00,99.78,99.81,99.72,99.75,22599.0,71.8255,71.8471,71.7823,71.8039,22599.0
2015-12-16 11:10:00,99.75,99.9,99.74,99.9,22601.0,71.8039,71.9119,71.7967,71.9119,22601.0
2015-12-16 11:15:00,99.9,99.94,99.83,99.9,17820.0,71.9119,71.9407,71.8615,71.9119,17820.0
2015-12-16 11:20:00,99.91,99.92,99.61,99.62,18057.0,71.9191,71.9263,71.7032,71.7104,18057.0
2015-12-16 11:25:00,99.64,99.67,99.56,99.56,20929.0,71.7247,71.7463,71.6672,71.6672,20929.0
2015-12-16 11:30:00,99.54,99.67,99.53,99.63,18269.0,71.6528,71.7463,71.6456,71.7175,18269.0
2015-12-16 11:35:00,99.61,99.71,99.58,99.67,15443.0,71.7032,71.7751,71.6816,71.7463,15443.0
2015-12-16 11:40:00,99.66,99.75,99.64,99.72,8612.0,71.7391,71.8039,71.7247,71.7823,8612.0
2015-12-16 11:45:00,99.73,99.74,99.59,99.63,18122.0,71.7895,71.7967,71.6888,71.7175,18122.0
2015-12-16 11:50:00,99.61,99.62,99.55,99.56,9977.0,71.7032,71.7104,71.66,71.6672,9977.0
2015-12-16 11:55:00,99.57,99.62,99.57,99.6,11149.0,71.6744,71.7104,71.6744,71.696,11149.0
2015-12-16 12:00:00,99.62,99.74,99.61,99.73,11524.0,71.7104,71.7967,71.7032,71.7895,11524.0
2015-12-16 12:05:00,99.75,99.76,99.65,99.7,8383.0,71.8039,71.8111,71.7319,71.7679,8383.0
2015-12-16 12:10:00,99.71,99.76,99.67,99.69,8864.0,71.7751,71.8111,71.7463,71.7607,8864.0
2015-12-16 12:15:00,99.68,99.9,99.65,99.67,58118.0,71.7535,71.9119,71.7319,71.7463,58118.0
2015-12-16 12:20:00,99.67,99.75,99.66,99.74,9279.0,71.7463,71.8039,71.7391,71.7967,9279.0
2015-12-16 12:25:00,99.73,99.78,99.71,99.75,13039.0,71.7895,71.8255,71.7751,71.8039,13039.0
2015-12-16 12:30:00,99.75,99.77,99.71,99.75,17738.0,71.8039,71.8183,71.7751,71.8039,17738.0
2015-12-16 12:35:00,99.74,99.77,99.72,99.75,6700.0,71.7967,71.8183,71.7823,71.8039,6700.0
2015-12-16 12:40:00,99.75,99.75,99.67,99.68,14801.0,71.8039,71.8039,71.7463,71.7535,14801.0
2015-12-16 12:45:00,99.67,99.73,99.55,99.61,19312.0,71.7463,71.7895,71.66,71.7032,19312.0
2015-12-16 12:50:00,99.6,99.62,99.54,99.56,54985.0,71.696,71.7104,71.6528,71.6672,54985.0
2015-12-16 12:55:00,99.57,99.57,99.49,99.52,7788.0,71.6744,71.6744,71.6168,71.6384,7788.0
2015-12-16 13:00:00,99.53,99.57,99.52,99.54,13521.0,71.6456,71.6744,71.6384,71.6528,13521.0
2015-12-16 13:05:00,99.54,99.66,99.54,99.61,9208.0,71.6528,71.7391,71.6528,71.7032,9208.0
2015-12-16 13:10:00,99.63,99.66,99.61,99.64,6473.0,71.7175,71.7391,71.7032,71.7247,6473.0
2015-12-16 13:15:00,99.65,99.69,99.64,99.67,14887.0,71.7319,71.7607,71.7247,71.7463,14887.0
2015-12-16 13:20:00,99.68,99.77,99.65,99.7,14674.0,71.7535,71.8183,71.7319,71.7679,14674.0
2015-12-16 13:25:00,99.7,99.7,99.56,99.63,17774.0,71.7679,71.7679,71.6672,71.7175,17774.0
2015-12-16 13:30:00,99.63,99.69,99.54,99.56,30616.0,71.7175,71.7607,71.6528,71.6672,30616.0
2015-12-16 13:35:00,99.56,99.65,99.53,99.54,42527.0,71.6672,71.7319,71.6456,71.6528,42527.0
2015-12-16 13:40:00,99.54,99.59,99.52,99.59,30951.0,71.6528,71.6888,71.6384,71.6888,30951.0
2015-12-16 13:45:00,99.58,99.7,99.55,99.68,30725.0,71.6816,71.7679,71.66,71.7535,30725.0
2015-12-16 13:50:00,99.68,99.83,99.66,99.78,50990.0,71.7535,71.8615,71.7391,71.8255,50990.0
2015-12-16 13:55:00,99.75,99.98,99.69,99.98,33802.0,71.8039,71.9695,71.7607,71.9695,33802.0
2015-12-16 14:00:00,99.91,100.31,99.18,100.14,123582.0,71.9191,72.207,71.3936,72.0847,123582.0
2015-12-16 14:05:00,100.11,100.34,100.07,100.11,25461.0,72.0631,72.2286,72.0343,72.0631,25461.0
2015-12-16 14:10:00,100.1,100.16,99.83,100.0,40259.0,72.0559,72.0991,71.8615,71.9839,40259.0
2015-12-16 14:15:00,99.98,100.12,99.9,100.0,57180.0,71.9695,72.0703,71.9119,71.9839,57180.0
2015-12-16 14:20:00,99.99,100.11,99.89,99.96,35034.0,71.9767,72.0631,71.9047,71.9551,35034.0
2015-12-16 14:25:00,99.95,99.96,99.67,99.81,34757.0,71.9479,71.9551,71.7463,71.8471,34757.0
2015-12-16 14:30:00,99.8,99.83,99.68,99.71,101746.0,71.8399,71.8615,71.7535,71.7751,101746.0
2015-12-16 14:35:00,99.72,99.83,99.66,99.7,115138.0,71.7823,71.8615,71.7391,71.7679,115138.0
2015-12-16 14:40:00,99.67,99.8,99.6,99.74,56170.0,71.7463,71.8399,71.696,71.7967,56170.0
2015-12-16 14:45:00,99.72,100.0,99.7,99.93,41007.0,71.7823,71.9839,71.7679,71.9335,41007.0
2015-12-16 14:50:00,99.93,100.16,99.89,100.12,26720.0,71.9335,72.0991,71.9047,72.0703,26720.0
2015-12-16 14:55:00,100.13,100.54,100.12,100.47,42273.0,72.0775,72.3726,72.0703,72.3222,42273.0
2015-12-16 15:00:00,100.48,100.57,100.32,100.43,29597.0,72.3294,72.3942,72.2142,72.2934,29597.0
2015-12-16 15:05:00,100.44,100.44,100.19,100.19,18950.0,72.3006,72.3006,72.1207,72.1207,18950.0
2015-12-16 15:10:00,100.2,100.35,100.17,100.17,24445.0,72.1279,72.2358,72.1063,72.1063,24445.0
2015-12-16 15:15:00,100.19,100.29,100.15,100.25,23265.0,72.1207,72.1926,72.0919,72.1638,23265.0
2015-12-16 15:20:00,100.27,100.41,100.26,100.4,30626.0,72.1782,72.279,72.171,72.2718,30626.0
2015-12-16 15:25:00,100.39,100.68,100.35,100.67,33821.0,72.2646,72.4734,72.2358,72.4662,33821.0
2015-12-16 15:30:00,100.67,100.71,100.53,100.64,40217.0,72.4662,72.495,72.3654,72.4446,40217.0
2015-12-16 15:35:00,100.63,100.82,100.59,100.73,49006.0,72.4374,72.5742,72.4086,72.5094,49006.0
2015-12-16 15:40:00,100.73,100.86,100.73,100.78,47807.0,72.5094,72.603,72.5094,72.5454,47807.0
2015-12-16 15:45:00,100.78,100.86,100.73,100.75,82542.0,72.5454,72.603,72.5094,72.5238,82542.0
2015-12-16 15:50:00,100.75,100.77,100.64,100.66,118366.0,72.5238,72.5382,72.4446,72.459,118366.0
2015-12-16 15:55:00,100.67,100.7,100.49,100.51,184873.0,72.4662,72.4878,72.3366,72.351,184873.0
2015-12-17 09:30:00,102.4,102.46,101.57,101.76,167796.0,73.7115,73.7547,73.114,73.2508,167796.0
2015-12-17 09:35:00,101.67,101.87,101.41,101.75,190786.0,73.186,73.33,72.9989,73.2436,190786.0
2015-12-17 09:40:00,101.78,101.97,101.12,101.42,156012.0,73.2652,73.402,72.7901,73.0061,156012.0
2015-12-17 09:45:00,101.44,101.74,101.11,101.15,148061.0,73.0205,73.2364,72.7829,72.8117,148061.0
2015-12-17 09:50:00,101.14,101.33,100.91,101.33,54545.0,72.8045,72.9413,72.6389,72.9413,54545.0
2015-12-17 09:55:00,101.33,102.0,101.29,101.74,150963.0,72.9413,73.4236,72.9125,73.2364,150963.0
2015-12-17 10:00:00,101.73,101.81,101.31,101.4,68872.0,73.2292,73.2868,72.9269,72.9917,68872.0
2015-12-17 10:05:00,101.41,101.53,101.12,101.13,35556.0,72.9989,73.0852,72.7901,72.7973,35556.0
2015-12-17 10:10:00,101.1,101.33,100.9,101.32,68374.0,72.7757,72.9413,72.6317,72.9341,68374.0
2015-12-17 10:15:00,101.31,101.34,100.77,100.77,55130.0,72.9269,72.9485,72.5382,72.5382,55130.0
2015-12-17 10:20:00,100.76,100.99,100.71,100.81,35817.0,72.531,72.6965,72.495,72.567,35817.0
2015-12-17 10:25:00,100.82,101.16,100.82,101.16,32370.0,72.5742,72.8189,72.5742,72.8189,32370.0
2015-12-17 10:30:00,101.17,101.36,101.15,101.19,44987.0,72.8261,72.9629,72.8117,72.8405,44987.0
2015-12-17 10:35:00,101.18,101.19,100.93,100.94,35886.0,72.8333,72.8405,72.6533,72.6605,35886.0
2015-12-17 10:40:00,100.93,101.07,100.81,101.02,31897.0,72.6533,72.7541,72.567,72.7181,31897.0
2015-12-17 10:45:00,101.01,101.05,100.78,100.78,27239.0,72.7109,72.7397,72.5454,72.5454,27239.0
2015-12-17 10:50:00,100.79,100.79,100.62,100.72,36834.0,72.5526,72.5526,72.4302,72.5022,36834.0
2015-12-17 10:55:00,100.73,100.87,100.72,100.77,32233.0,72.5094,72.6101,72.5022,72.5382,32233.0
2015-12-17 11:00:00,100.76,100.85,100.71,100.85,28794.0,72.531,72.5958,72.495,72.5958,28794.0
2015-12-17 11:05:00,100.85,100.9,100.81,100.83,29964.0,72.5958,72.6317,72.567,72.5814,29964.0
2015-12-17 11:10:00,100.82,100.87,100.79,100.79,23394.0,72.5742,72.6101,72.5526,72.5526,23394.0
2015-12-17 11:15:00,100.79,100.8,100.52,100.52,38461.0,72.5526,72.5598,72.3582,72.3582,38461.0
2015-12-17 11:20:00,100.51,100.52,100.37,100.4,31193.0,72.351,72.3582,72.2502,72.2718,31193.0
2015-12-17 11:25:00,100.42,100.66,100.41,100.58,27736.0,72.2862,72.459,72.279,72.4014,27736.0
2015-12-17 11:30:00,100.57,100.58,100.46,100.58,22430.0,72.3942,72.4014,72.315,72.4014,22430.0
2015-12-17 11:35:00,100.6,100.89,100.6,100.84,23973.0,72.4158,72.6245,72.4158,72.5886,23973.0
2015-12-17 11:40:00,100.83,100.96,100.79,100.89,37918.0,72.5814,72.6749,72.5526,72.6245,37918.0
2015-12-17 11:45:00,100.92,101.14,100.91,101.11,26940.0,72.6461,72.8045,72.6389,72.7829,26940.0
2015-12-17 11:50:00,101.11,101.24,101.04,101.18,34692.0,72.7829,72.8765,72.7325,72.8333,34692.0
2015-12-17 11:55:00,101.16,101.2,101.02,101.04,29812.0,72.8189,72.8477,72.7181,72.7325,29812.0
2015-12-17 12:00:00,101.02,101.03,100.76,100.76,17394.0,72.7181,72.7253,72.531,72.531,17394.0
2015-12-17 12:05:00,100.76,101.03,100.71,101.0,64804.0,72.531,72.7253,72.495,72.7037,64804.0
2015-12-17 12:10:00,101.01,101.06,100.8,101.02,64553.0,72.7109,72.7469,72.5598,72.7181,64553.0
2015-12-17 12:15:00,101.03,101.08,101.0,101.08,23498.0,72.7253,72.7613,72.7037,72.7613,23498.0
2015-12-17 12:20:00,101.08,101.1,100.93,100.95,26171.0,72.7613,72.7757,72.6533,72.6677,26171.0
2015-12-17 12:25:00,100.96,100.98,100.8,100.84,19035.0,72.6749,72.6893,72.5598,72.5886,19035.0
2015-12-17 12:30:00,100.85,100.85,100.72,100.83,20787.0,72.5958,72.5958,72.5022,72.5814,20787.0
2015-12-17 12:35:00,100.82,100.85,100.74,100.75,35792.0,72.5742,72.5958,72.5166,72.5238,35792.0
2015-12-17 12:40:00,100.75,100.82,100.61,100.82,78264.0,72.5238,72.5742,72.423,72.5742,78264.0
2015-12-17 12:45:00,100.83,100.88,100.59,100.61,20961.0,72.5814,72.6173,72.4086,72.423,20961.0
2015-12-17 12:50:00,100.61,100.73,100.59,100.66,15444.0,72.423,72.5094,72.4086,72.459,15444.0
2015-12-17 12:55:00,100.64,100.81,100.59,100.81,19207.0,72.4446,72.567,72.4086,72.567,19207.0
2015-12-17 13:00:00,100.81,100.84,100.75,100.79,15526.0,72.567,72.5886,72.5238,72.5526,15526.0
2015-12-17 13:05:00,100.78,100.8,100.6,100.61,40554.0,72.5454,72.5598,72.4158,72.423,40554.0
2015-12-17 13:10:00,100.59,100.67,100.55,100.62,31891.0,72.4086,72.4662,72.3798,72.4302,31891.0
2015-12-17 13:15:00,100.63,100.69,100.58,100.58,27354.0,72.4374,72.4806,72.4014,72.4014,27354.0
2015-12-17 13:20:00,100.6,100.65,100.51,100.64,25675.0,72.4158,72.4518,72.351,72.4446,25675.0
2015-12-17 13:25:00,100.63,100.67,100.54,100.57,36651.0,72.4374,72.4662,72.3726,72.3942,36651.0
2015-12-17 13:30:00,100.57,100.66,100.55,100.6,34385.0,72.3942,72.459,72.3798,72.4158,34385.0
2015-12-17 13:35:00,100.6,100.65,100.47,100.65,67686.0,72.4158,72.4518,72.3222,72.4518,67686.0
2015-12-17 13:40:00,100.65,100.92,100.64,100.92,38062.0,72.4518,72.6461,72.4446,72.6461,38062.0
2015-12-17 13:45:00,100.92,101.14,100.9,101.12,90655.0,72.6461,72.8045,72.6317,72.7901,90655.0
2015-12-17 13:50:00,101.13,101.15,100.96,101.02,45083.0,72.7973,72.8117,72.6749,72.7181,45083.0
2015-12-17 13:55:00,101.02,101.17,101.0,101.15,24897.0,72.7181,72.8261,72.7037,72.8117,24897.0
2015-12-17 14:00:00,101.16,101.31,101.06,101.29,45489.0,72.8189,72.9269,72.7469,72.9125,45489.0
2015-12-17 14:05:00,101.28,101.35,101.17,101.24,34221.0,72.9053,72.9557,72.8261,72.8765,34221.0
2015-12-17 14:10:00,101.24,101.25,101.16,101.25,42049.0,72.8765,72.8837,72.8189,72.8837,42049.0
2015-12-17 14:15:00,101.24,101.31,101.19,101.29,25033.0,72.8765,72.9269,72.8405,72.9125,25033.0
2015-12-17 14:20:00,101.29,101.3,101.15,101.19,32714.0,72.9125,72.9197,72.8117,72.8405,32714.0
2015-12-17 14:25:00,101.2,101.26,101.1,101.12,34727.0,72.8477,72.8909,72.7757,72.7901,34727.0
2015-12-17 14:30:00,101.11,101.18,101.06,101.06,36565.0,72.7829,72.8333,72.7469,72.7469,36565.0
2015-12-17 14:35:00,101.05,101.11,100.94,100.94,22815.0,72.7397,72.7829,72.6605,72.6605,22815.0
2015-12-17 14:40:00,100.94,100.94,100.73,100.75,49069.0,72.6605,72.6605,72.5094,72.5238,49069.0
2015-12-17 14:45:00,100.74,100.78,100.55,100.58,31399.0,72.5166,72.5454,72.3798,72.4014,31399.0
2015-12-17 14:50:00,100.56,100.64,100.55,100.64,28741.0,72.387,72.4446,72.3798,72.4446,28741.0
2015-12-17 14:55:00,100.64,100.75,100.62,100.66,52167.0,72.4446,72.5238,72.4302,72.459,52167.0
2015-12-17 15:00:00,100.65,100.71,100.48,100.48,56063.0,72.4518,72.495,72.3294,72.3294,56063.0
2015-12-17 15:05:00,100.49,100.73,100.42,100.65,53815.0,72.3366,72.5094,72.2862,72.4518,53815.0
2015-12-17 15:10:00,100.64,100.71,100.56,100.59,45754.0,72.4446,72.495,72.387,72.4086,45754.0
2015-12-17 15:15:00,100.58,100.62,100.43,100.48,40981.0,72.4014,72.4302,72.2934,72.3294,40981.0
2015-12-17 15:20:00,100.47,100.48,100.29,100.34,49576.0,72.3222,72.3294,72.1926,72.2286,49576.0
2015-12-17 15:25:00,100.34,100.47,100.27,100.39,44327.0,72.2286,72.3222,72.1782,72.2646,44327.0
2015-12-17 15:30:00,100.4,100.62,100.38,100.62,62646.0,72.2718,72.4302,72.2574,72.4302,62646.0
2015-12-17 15:35:00,100.61,100.7,100.5,100.53,56459.0,72.423,72.4878,72.3438,72.3654,56459.0
2015-12-17 15:40:00,100.52,100.62,100.47,100.48,96788.0,72.3582,72.4302,72.3222,72.3294,96788.0
2015-12-17 15:45:00,100.47,100.48,100.27,100.34,99106.0,72.3222,72.3294,72.1782,72.2286,99106.0
2015-12-17 15:50:00,100.34,100.36,100.17,100.2,109025.0,72.2286,72.243,72.1063,72.1279,109025.0
2015-12-17 15:55:00,100.2,100.2,99.98,100.02,245852.0,72.1279,72.1279,71.9695,71.9983,245852.0
2015-12-18 09:30:00,98.92,99.09,98.27,98.33,622966.0,71.2065,71.3288,70.7386,70.7818,622966.0
2015-12-18 09:35:00,98.31,98.33,97.85,97.98,104240.0,70.7674,70.7818,70.4362,70.5298,104240.0
2015-12-18 09:40:00,98.0,98.29,97.8,97.89,96583.0,70.5442,70.753,70.4002,70.465,96583.0
2015-12-18 09:45:00,97.89,98.3,97.86,98.1,110952.0,70.465,70.7602,70.4434,70.6162,110952.0
2015-12-18 09:50:00,98.09,98.27,97.88,98.24,74555.0,70.609,70.7386,70.4578,70.717,74555.0
2015-12-18 09:55:00,98.26,98.49,98.12,98.15,56420.0,70.7314,70.8969,70.6306,70.6522,56420.0
2015-12-18 10:00:00,98.18,98.24,97.85,97.87,54133.0,70.6738,70.717,70.4362,70.4506,54133.0
2015-12-18 10:05:00,97.89,97.93,97.71,97.78,45354.0,70.465,70.4938,70.3355,70.3858,45354.0
2015-12-18 10:10:00,97.78,97.84,97.39,97.67,70077.0,70.3858,70.429,70.1051,70.3067,70077.0
2015-12-18 10:15:00,97.64,97.8,97.63,97.65,39551.0,70.2851,70.4002,70.2779,70.2923,39551.0
2015-12-18 10:20:00,97.66,97.94,97.64,97.82,29440.0,70.2995,70.501,70.2851,70.4146,29440.0
2015-12-18 10:25:00,97.8,97.8,97.57,97.69,64232.0,70.4002,70.4002,70.2347,70.3211,64232.0
2015-12-18 10:30:00,97.69,97.83,97.44,97.61,46447.0,70.3211,70.4218,70.1411,70.2635,46447.0
2015-12-18 10:35:00,97.65,97.76,97.47,97.51,25972.0,70.2923,70.3714,70.1627,70.1915,25972.0
2015-12-18 10:40:00,97.49,97.52,97.32,97.39,45238.0,70.1771,70.1987,70.0547,70.1051,45238.0
2015-12-18 10:45:00,97.39,97.6,97.28,97.3,28822.0,70.1051,70.2563,70.0259,70.0403,28822.0
2015-12-18 10:50:00,97.3,97.64,97.29,97.62,50883.0,70.0403,70.2851,70.0331,70.2707,50883.0
2015-12-18 10:55:00,97.61,97.63,97.41,97.56,56159.0,70.2635,70.2779,70.1195,70.2275,56159.0
2015-12-18 11:00:00,97.56,97.57,97.3,97.39,59933.0,70.2275,70.2347,70.0403,70.1051,59933.0
2015-12-18 11:05:00,97.39,97.48,97.33,97.36,35348.0,70.1051,70.1699,70.0619,70.0835,35348.0
2015-12-18 11:10:00,97.35,97.49,97.35,97.44,34439.0,70.0763,70.1771,70.0763,70.1411,34439.0
2015-12-18 11:15:00,97.45,97.52,97.34,97.36,39834.0,70.1483,70.1987,70.0691,70.0835,39834.0
2015-12-18 11:20:00,97.38,97.4,97.21,97.28,52402.0,70.0979,70.1123,69.9755,70.0259,52402.0
2015-12-18 11:25:00,97.3,97.33,97.11,97.15,35808.0,70.0403,70.0619,69.9036,69.9323,35808.0
2015-12-18 11:30:00,97.15,97.27,97.06,97.17,29740.0,69.9323,70.0187,69.8676,69.9467,29740.0
2015-12-18 11:35:00,97.17,97.4,97.07,97.37,30677.0,69.9467,70.1123,69.8748,70.0907,30677.0
2015-12-18 11:40:00,97.4,97.44,97.24,97.32,35175.0,70.1123,70.1411,69.9971,70.0547,35175.0
2015-12-18 11:45:00,97.3,97.31,97.04,97.08,52491.0,70.0403,70.0475,69.8532,69.882,52491.0
2015-12-18 11:50:00,97.11,97.18,97.05,97.06,21159.0,69.9036,69.9539,69.8604,69.8676,21159.0
2015-12-18 11:55:00,97.08,97.13,97.01,97.03,36010.0,69.882,69.918,69.8316,69.846,36010.0
2015-12-18 12:00:00,97.03,97.06,96.94,96.98,40698.0,69.846,69.8676,69.7812,69.81,40698.0
2015-12-18 12:05:00,96.99,97.0,96.9,96.92,34161.0,69.8172,69.8244,69.7524,69.7668,34161.0
2015-12-18 12:10:00,96.95,97.09,96.92,97.03,66593.0,69.7884,69.8892,69.7668,69.846,66593.0
2015-12-18 12:15:00,97.05,97.22,96.9,96.93,55623.0,69.8604,69.9827,69.7524,69.774,55623.0
2015-12-18 12:20:00,96.93,97.08,96.93,96.98,22512.0,69.774,69.882,69.774,69.81,22512.0
2015-12-18 12:25:00,97.0,97.34,96.99,97.33,47366.0,69.8244,70.0691,69.8172,70.0619,47366.0
2015-12-18 12:30:00,97.33,97.49,97.28,97.44,108757.0,70.0619,70.1771,70.0259,70.1411,108757.0
2015-12-18 12:35:00,97.46,97.48,97.3,97.37,44675.0,70.1555,70.1699,70.0403,70.0907,44675.0
2015-12-18 12:40:00,97.41,97.43,97.29,97.39,14474.0,70.1195,70.1339,70.0331,70.1051,14474.0
2015-12-18 12:45:00,97.37,97.43,97.29,97.39,54675.0,70.0907,70.1339,70.0331,70.1051,54675.0
2015-12-18 12:50:00,97.41,97.53,97.38,97.53,19683.0,70.1195,70.2059,70.0979,70.2059,19683.0
2015-12-18 12:55:00,97.54,97.57,97.45,97.45,23311.0,70.2131,70.2347,70.1483,70.1483,23311.0
2015-12-18 13:00:00,97.46,97.63,97.46,97.52,54067.0,70.1555,70.2779,70.1555,70.1987,54067.0
2015-12-18 13:05:00,97.53,97.7,97.53,97.64,41585.0,70.2059,70.3283,70.2059,70.2851,41585.0
2015-12-18 13:10:00,97.64,97.72,97.56,97.67,35181.0,70.2851,70.3427,70.2275,70.3067,35181.0
2015-12-18 13:15:00,97.64,97.66,97.52,97.56,14588.0,70.2851,70.2995,70.1987,70.2275,14588.0
2015-12-18 13:20:00,97.53,97.6,97.48,97.55,28796.0,70.2059,70.2563,70.1699,70.2203,28796.0
2015-12-18 13:25:00,97.53,97.59,97.48,97.5,25464.0,70.2059,70.2491,70.1699,70.1843,25464.0
2015-12-18 13:30:00,97.5,97.58,97.45,97.46,34671.0,70.1843,70.2419,70.1483,70.1555,34671.0
2015-12-18 13:35:00,97.46,97.46,97.39,97.41,82665.0,70.1555,70.1555,70.1051,70.1195,82665.0
2015-12-18 13:40:00,97.42,97.47,97.41,97.43,27964.0,70.1267,70.1627,70.1195,70.1339,27964.0
2015-12-18 13:45:00,97.44,97.48,97.35,97.38,62828.0,70.1411,70.1699,70.0763,70.0979,62828.0
2015-12-18 13:50:00,97.39,97.48,97.35,97.46,39552.0,70.1051,70.1699,70.0763,70.1555,39552.0
2015-12-18 13:55:00,97.46,97.5,97.42,97.47,28278.0,70.1555,70.1843,70.1267,70.1627,28278.0
2015-12-18 14:00:00,97.47,97.51,97.45,97.5,70981.0,70.1627,70.1915,70.1483,70.1843,70981.0
2015-12-18 14:05:00,97.5,97.54,97.45,97.52,29269.0,70.1843,70.2131,70.1483,70.1987,29269.0
2015-12-18 14:10:00,97.52,97.55,97.46,97.48,36070.0,70.1987,70.2203,70.1555,70.1699,36070.0
2015-12-18 14:15:00,97.49,97.54,97.42,97.52,42095.0,70.1771,70.2131,70.1267,70.1987,42095.0
2015-12-18 14:20:00,97.53,97.86,97.53,97.84,35382.0,70.2059,70.4434,70.2059,70.429,35382.0
2015-12-18 14:25:00,97.85,97.96,97.8,97.86,40437.0,70.4362,70.5154,70.4002,70.4434,40437.0
2015-12-18 14:30:00,97.86,98.06,97.82,98.05,44681.0,70.4434,70.5874,70.4146,70.5802,44681.0
2015-12-18 14:35:00,98.05,98.08,97.96,98.02,44675.0,70.5802,70.6018,70.5154,70.5586,44675.0
2015-12-18 14:40:00,98.01,98.05,97.97,98.03,66447.0,70.5514,70.5802,70.5226,70.5658,66447.0
2015-12-18 14:45:00,98.04,98.06,97.97,98.03,41426.0,70.573,70.5874,70.5226,70.5658,41426.0
2015-12-18 14:50:00,98.04,98.1,98.04,98.05,103065.0,70.573,70.6162,70.573,70.5802,103065.0
2015-12-18 14:55:00,98.05,98.09,98.0,98.02,60352.0,70.5802,70.609,70.5442,70.5586,60352.0
2015-12-18 15:00:00,98.0,98.06,97.99,98.01,49345.0,70.5442,70.5874,70.537,70.5514,49345.0
2015-12-18 15:05:00,98.01,98.06,97.98,98.05,48468.0,70.5514,70.5874,70.5298,70.5802,48468.0
2015-12-18 15:10:00,98.05,98.05,97.94,97.95,60150.0,70.5802,70.5802,70.501,70.5082,60150.0
2015-12-18 15:15:00,97.95,97.96,97.88,97.92,131938.0,70.5082,70.5154,70.4578,70.4866,131938.0
2015-12-18 15:20:00,97.93,97.94,97.73,97.86,71759.0,70.4938,70.501,70.3499,70.4434,71759.0
2015-12-18 15:25:00,97.86,98.03,97.86,97.88,64990.0,70.4434,70.5658,70.4434,70.4578,64990.0
2015-12-18 15:30:00,97.88,97.93,97.77,97.86,59778.0,70.4578,70.4938,70.3786,70.4434,59778.0
2015-12-18 15:35:00,97.86,98.03,97.82,97.95,103058.0,70.4434,70.5658,70.4146,70.5082,103058.0
2015-12-18 15:40:00,97.95,97.99,97.87,97.96,87802.0,70.5082,70.537,70.4506,70.5154,87802.0
2015-12-18 15:45:00,97.97,98.02,97.86,98.02,140937.0,70.5226,70.5586,70.4434,70.5586,140937.0
2015-12-18 15:50:00,98.01,98.08,97.9,97.94,161941.0,70.5514,70.6018,70.4722,70.501,161941.0
2015-12-18 15:55:00,97.95,98.07,97.76,98.0,650700.0,70.5082,70.5946,70.3714,70.5442,650700.0
2015-12-21 09:30:00,98.51,98.8,98.48,98.48,48692.0,70.9113,71.1201,70.8897,70.8897,48692.0
2015-12-21 09:35:00,98.47,98.48,98.01,98.03,57711.0,70.8825,70.8897,70.5514,70.5658,57711.0
2015-12-21 09:40:00,98.01,98.18,97.91,98.15,38905.0,70.5514,70.6738,70.4794,70.6522,38905.0
2015-12-21 09:45:00,98.17,98.21,97.94,98.19,36237.0,70.6666,70.6954,70.501,70.681,36237.0
2015-12-21 09:50:00,98.17,98.2,97.99,98.01,47259.0,70.6666,70.6882,70.537,70.5514,47259.0
2015-12-21 09:55:00,98.02,98.02,97.77,97.77,42121.0,70.5586,70.5586,70.3786,70.3786,42121.0
2015-12-21 10:00:00,97.78,97.91,97.77,97.85,50043.0,70.3858,70.4794,70.3786,70.4362,50043.0
2015-12-21 10:05:00,97.84,97.95,97.84,97.9,40149.0,70.429,70.5082,70.429,70.4722,40149.0
2015-12-21 10:10:00,97.91,97.99,97.83,97.93,30093.0,70.4794,70.537,70.4218,70.4938,30093.0
2015-12-21 10:15:00,97.92,98.05,97.85,97.85,32048.0,70.4866,70.5802,70.4362,70.4362,32048.0
2015-12-21 10:20:00,97.85,97.85,97.73,97.82,34614.0,70.4362,70.4362,70.3499,70.4146,34614.0
2015-12-21 10:25:00,97.83,97.96,97.81,97.93,19251.0,70.4218,70.5154,70.4074,70.4938,19251.0
2015-12-21 10:30:00,97.94,98.04,97.94,97.99,16247.0,70.501,70.573,70.501,70.537,16247.0
2015-12-21 10:35:00,98.01,98.05,97.94,97.96,13324.0,70.5514,70.5802,70.501,70.5154,13324.0
2015-12-21 10:40:00,97.94,97.94,97.86,97.9,23470.0,70.501,70.501,70.4434,70.4722,23470.0
2015-12-21 10:45:00,97.92,97.92,97.64,97.67,29815.0,70.4866,70.4866,70.2851,70.3067,29815.0
2015-12-21 10:50:00,97.68,97.68,97.53,97.58,21246.0,70.3139,70.3139,70.2059,70.2419,21246.0
2015-12-21 10:55:00,97.56,97.58,97.51,97.52,32862.0,70.2275,70.2419,70.1915,70.1987,32862.0
2015-12-21 11:00:00,97.52,97.56,97.46,97.48,30161.0,70.1987,70.2275,70.1555,70.1699,30161.0
2015-12-21 11:05:00,97.48,97.48,97.31,97.36,27365.0,70.1699,70.1699,70.0475,70.0835,27365.0
2015-12-21 11:10:00,97.34,97.43,97.31,97.32,29593.0,70.0691,70.1339,70.0475,70.0547,29593.0
2015-12-21 11:15:00,97.3,97.34,97.21,97.26,33350.0,70.0403,70.0691,69.9755,70.0115,33350.0
2015-12-21 11:20:00,97.26,97.3,97.13,97.13,28938.0,70.0115,70.0403,69.918,69.918,28938.0
2015-12-21 11:25:00,97.12,97.16,97.06,97.15,43145.0,69.9108,69.9395,69.8676,69.9323,43145.0
2015-12-21 11:30:00,97.14,97.14,96.95,96.97,28739.0,69.9251,69.9251,69.7884,69.8028,28739.0
2015-12-21 11:35:00,96.94,97.06,96.85,97.01,30760.0,69.7812,69.8676,69.7164,69.8316,30760.0
2015-12-21 11:40:00,96.98,97.06,96.91,96.99,10650.0,69.81,69.8676,69.7596,69.8172,10650.0
2015-12-21 11:45:00,97.01,97.01,96.87,96.89,20229.0,69.8316,69.8316,69.7308,69.7452,20229.0
2015-12-21 11:50:00,96.9,96.96,96.87,96.92,26511.0,69.7524,69.7956,69.7308,69.7668,26511.0
2015-12-21 11:55:00,96.91,97.12,96.87,97.12,20777.0,69.7596,69.9108,69.7308,69.9108,20777.0
2015-12-21 12:00:00,97.12,97.14,96.97,96.97,10342.0,69.9108,69.9251,69.8028,69.8028,10342.0
2015-12-21 12:05:00,96.99,97.06,96.88,96.88,30827.0,69.8172,69.8676,69.738,69.738,30827.0
2015-12-21 12:10:00,96.9,96.95,96.89,96.93,15820.0,69.7524,69.7884,69.7452,69.774,15820.0
2015-12-21 12:15:00,96.91,96.92,96.76,96.76,20911.0,69.7596,69.7668,69.6516,69.6516,20911.0
2015-12-21 12:20:00,96.77,96.86,96.73,96.84,38180.0,69.6588,69.7236,69.63,69.7092,38180.0
2015-12-21 12:25:00,96.85,96.85,96.63,96.63,32782.0,69.7164,69.7164,69.558,69.558,32782.0
2015-12-21 12:30:00,96.63,96.75,96.62,96.7,24748.0,69.558,69.6444,69.5508,69.6084,24748.0
2015-12-21 12:35:00,96.69,96.75,96.59,96.63,26855.0,69.6012,69.6444,69.5292,69.558,26855.0
2015-12-21 12:40:00,96.62,96.65,96.54,96.63,32355.0,69.5508,69.5724,69.4932,69.558,32355.0
2015-12-21 12:45:00,96.64,96.82,96.64,96.78,25882.0,69.5652,69.6948,69.5652,69.666,25882.0
2015-12-21 12:50:00,96.79,96.84,96.69,96.7,23651.0,69.6732,69.7092,69.6012,69.6084,23651.0
2015-12-21 12:55:00,96.7,96.76,96.69,96.73,31907.0,69.6084,69.6516,69.6012,69.63,31907.0
2015-12-21 13:00:00,96.72,96.82,96.7,96.72,27377.0,69.6228,69.6948,69.6084,69.6228,27377.0
2015-12-21 13:05:00,96.73,96.73,96.6,96.61,20547.0,69.63,69.63,69.5364,69.5436,20547.0
2015-12-21 13:10:00,96.6,96.69,96.59,96.67,37628.0,69.5364,69.6012,69.5292,69.5868,37628.0
2015-12-21 13:15:00,96.67,96.7,96.57,96.61,34254.0,69.5868,69.6084,69.5148,69.5436,34254.0
2015-12-21 13:20:00,96.61,96.7,96.6,96.68,19127.0,69.5436,69.6084,69.5364,69.594,19127.0
2015-12-21 13:25:00,96.67,96.8,96.67,96.75,14653.0,69.5868,69.6804,69.5868,69.6444,14653.0
2015-12-21 13:30:00,96.76,96.9,96.75,96.89,19735.0,69.6516,69.7524,69.6444,69.7452,19735.0
2015-12-21 13:35:00,96.9,97.0,96.9,96.95,11627.0,69.7524,69.8244,69.7524,69.7884,11627.0
2015-12-21 13:40:00,96.95,96.99,96.93,96.99,24424.0,69.7884,69.8172,69.774,69.8172,24424.0
2015-12-21 13:45:00,96.99,97.03,96.94,97.0,16875.0,69.8172,69.846,69.7812,69.8244,16875.0
2015-12-21 13:50:00,97.01,97.06,97.01,97.01,22717.0,69.8316,69.8676,69.8316,69.8316,22717.0
2015-12-21 13:55:00,97.01,97.03,96.92,96.94,28503.0,69.8316,69.846,69.7668,69.7812,28503.0
2015-12-21 14:00:00,96.94,97.0,96.92,96.98,14613.0,69.7812,69.8244,69.7668,69.81,14613.0
2015-12-21 14:05:00,96.98,96.99,96.93,96.95,26182.0,69.81,69.8172,69.774,69.7884,26182.0
2015-12-21 14:10:00,96.96,96.96,96.89,96.93,21660.0,69.7956,69.7956,69.7452,69.774,21660.0
2015-12-21 14:15:00,96.92,96.94,96.8,96.81,28092.0,69.7668,69.7812,69.6804,69.6876,28092.0
2015-12-21 14:20:00,96.81,96.82,96.65,96.68,42475.0,69.6876,69.6948,69.5724,69.594,42475.0
2015-12-21 14:25:00,96.68,96.7,96.6,96.61,47161.0,69.594,69.6084,69.5364,69.5436,47161.0
2015-12-21 14:30:00,96.61,96.61,96.47,96.48,58824.0,69.5436,69.5436,69.4429,69.4501,58824.0
2015-12-21 14:35:00,96.46,96.5,96.42,96.49,38709.0,69.4357,69.4645,69.4069,69.4573,38709.0
2015-12-21 14:40:00,96.5,96.51,96.38,96.41,24544.0,69.4645,69.4717,69.3781,69.3997,24544.0
2015-12-21 14:45:00,96.41,96.64,96.4,96.58,22429.0,69.3997,69.5652,69.3925,69.522,22429.0
2015-12-21 14:50:00,96.58,96.66,96.55,96.58,12515.0,69.522,69.5796,69.5004,69.522,12515.0
2015-12-21 14:55:00,96.57,96.64,96.55,96.64,16226.0,69.5148,69.5652,69.5004,69.5652,16226.0
2015-12-21 15:00:00,96.63,96.81,96.58,96.81,27821.0,69.558,69.6876,69.522,69.6876,27821.0
2015-12-21 15:05:00,96.81,96.81,96.54,96.55,39473.0,69.6876,69.6876,69.4932,69.5004,39473.0
2015-12-21 15:10:00,96.54,96.55,96.4,96.44,45305.0,69.4932,69.5004,69.3925,69.4213,45305.0
2015-12-21 15:15:00,96.44,96.49,96.34,96.49,54614.0,69.4213,69.4573,69.3493,69.4573,54614.0
2015-12-21 15:20:00,96.49,96.56,96.43,96.45,36312.0,69.4573,69.5076,69.4141,69.4285,36312.0
2015-12-21 15:25:00,96.43,96.57,96.43,96.55,35480.0,69.4141,69.5148,69.4141,69.5004,35480.0
2015-12-21 15:30:00,96.56,96.64,96.51,96.52,83057.0,69.5076,69.5652,69.4717,69.4788,83057.0
2015-12-21 15:35:00,96.52,96.54,96.48,96.5,78873.0,69.4788,69.4932,69.4501,69.4645,78873.0
2015-12-21 15:40:00,96.49,96.62,96.49,96.53,125612.0,69.4573,69.5508,69.4573,69.486,125612.0
2015-12-21 15:45:00,96.53,96.68,96.52,96.57,112906.0,69.486,69.594,69.4788,69.5148,112906.0
2015-12-21 15:50:00,96.57,96.66,96.54,96.65,111689.0,69.5148,69.5796,69.4932,69.5724,111689.0
2015-12-21 15:55:00,96.66,96.92,96.66,96.89,177108.0,69.5796,69.7668,69.5796,69.7452,177108.0
2015-12-22 09:30:00,97.55,97.78,97.26,97.47,76348.0,70.2203,70.3858,70.0115,70.1627,76348.0
2015-12-22 09:35:00,97.48,97.51,97.15,97.18,42879.0,70.1699,70.1915,69.9323,69.9539,42879.0
2015-12-22 09:40:00,97.21,97.24,96.93,97.0,50705.0,69.9755,69.9971,69.774,69.8244,50705.0
2015-12-22 09:45:00,97.02,97.02,96.7,96.7,37134.0,69.8388,69.8388,69.6084,69.6084,37134.0
2015-12-22 09:50:00,96.71,96.88,96.61,96.88,32865.0,69.6156,69.738,69.5436,69.738,32865.0
2015-12-22 09:55:00,96.9,96.96,96.86,96.92,19851.0,69.7524,69.7956,69.7236,69.7668,19851.0
2015-12-22 10:00:00,96.91,97.16,96.85,97.16,24383.0,69.7596,69.9395,69.7164,69.9395,24383.0
2015-12-22 10:05:00,97.15,97.22,97.01,97.1,22336.0,69.9323,69.9827,69.8316,69.8964,22336.0
2015-12-22 10:10:00,97.12,97.3,97.09,97.09,26131.0,69.9108,70.0403,69.8892,69.8892,26131.0
2015-12-22 10:15:00,97.06,97.06,96.9,96.98,19080.0,69.8676,69.8676,69.7524,69.81,19080.0
2015-12-22 10:20:00,96.98,97.23,96.94,97.18,18244.0,69.81,69.9899,69.7812,69.9539,18244.0
2015-12-22 10:25:00,97.17,97.23,97.1,97.22,23843.0,69.9467,69.9899,69.8964,69.9827,23843.0
2015-12-22 10:30:00,97.24,97.33,97.21,97.31,18693.0,69.9971,70.0619,69.9755,70.0475,18693.0
2015-12-22 10:35:00,97.33,97.51,97.33,97.5,23210.0,70.0619,70.1915,70.0619,70.1843,23210.0
2015-12-22 10:40:00,97.5,97.65,97.45,97.48,26195.0,70.1843,70.2923,70.1483,70.1699,26195.0
2015-12-22 10:45:00,97.49,97.62,97.43,97.47,36376.0,70.1771,70.2707,70.1339,70.1627,36376.0
2015-12-22 10:50:00,97.46,97.46,97.28,97.3,36250.0,70.1555,70.1555,70.0259,70.0403,36250.0
2015-12-22 10:55:00,97.29,97.4,97.17,97.4,25955.0,70.0331,70.1123,69.9467,70.1123,25955.0
2015-12-22 11:00:00,97.43,97.45,97.25,97.28,32084.0,70.1339,70.1483,70.0043,70.0259,32084.0
2015-12-22 11:05:00,97.3,97.31,97.17,97.2,41409.0,70.0403,70.0475,69.9467,69.9683,41409.0
2015-12-22 11:10:00,97.19,97.21,97.17,97.2,32639.0,69.9611,69.9755,69.9467,69.9683,32639.0
2015-12-22 11:15:00,97.21,97.21,97.11,97.15,22075.0,69.9755,69.9755,69.9036,69.9323,22075.0
2015-12-22 11:20:00,97.14,97.19,97.08,97.12,11917.0,69.9251,69.9611,69.882,69.9108,11917.0
2015-12-22 11:25:00,97.11,97.23,97.07,97.21,15849.0,69.9036,69.9899,69.8748,69.9755,15849.0
2015-12-22 11:30:00,97.21,97.37,97.21,97.32,12581.0,69.9755,70.0907,69.9755,70.0547,12581.0
2015-12-22 11:35:00,97.34,97.66,97.32,97.58,25780.0,70.0691,70.2995,70.0547,70.2419,25780.0
2015-12-22 11:40:00,97.58,97.63,97.55,97.57,11359.0,70.2419,70.2779,70.2203,70.2347,11359.0
2015-12-22 11:45:00,97.58,97.62,97.56,97.56,14710.0,70.2419,70.2707,70.2275,70.2275,14710.0
2015-12-22 11:50:00,97.58,97.63,97.51,97.55,12230.0,70.2419,70.2779,70.1915,70.2203,12230.0
2015-12-22 11:55:00,97.56,97.59,97.49,97.58,12527.0,70.2275,70.2491,70.1771,70.2419,12527.0
2015-12-22 12:00:00,97.58,97.61,97.47,97.47,17200.0,70.2419,70.2635,70.1627,70.1627,17200.0
2015-12-22 12:05:00,97.47,97.57,97.43,97.56,9761.0,70.1627,70.2347,70.1339,70.2275,9761.0
2015-12-22 12:10:00,97.55,97.64,97.49,97.56,18020.0,70.2203,70.2851,70.1771,70.2275,18020.0
2015-12-22 12:15:00,97.58,97.73,97.58,97.71,22654.0,70.2419,70.3499,70.2419,70.3355,22654.0
2015-12-22 12:20:00,97.71,97.71,97.62,97.66,14714.0,70.3355,70.3355,70.2707,70.2995,14714.0
2015-12-22 12:25:00,97.66,97.75,97.62,97.73,18029.0,70.2995,70.3643,70.2707,70.3499,18029.0
2015-12-22 12:30:00,97.74,97.87,97.72,97.8,19177.0,70.3571,70.4506,70.3427,70.4002,19177.0
2015-12-22 12:35:00,97.8,97.84,97.7,97.7,32459.0,70.4002,70.429,70.3283,70.3283,32459.0
2015-12-22 12:40:00,97.72,97.74,97.65,97.72,14278.0,70.3427,70.3571,70.2923,70.3427,14278.0
2015-12-22 12:45:00,97.7,97.79,97.7,97.77,8005.0,70.3283,70.393,70.3283,70.3786,8005.0
2015-12-22 12:50:00,97.77,97.89,97.76,97.78,15093.0,70.3786,70.465,70.3714,70.3858,15093.0
2015-12-22 12:55:00,97.77,97.9,97.77,97.9,9787.0,70.3786,70.4722,70.3786,70.4722,9787.0
2015-12-22 13:00:00,97.91,97.93,97.79,97.87,11570.0,70.4794,70.4938,70.393,70.4506,11570.0
2015-12-22 13:05:00,97.87,97.92,97.87,97.88,11610.0,70.4506,70.4866,70.4506,70.4578,11610.0
2015-12-22 13:10:00,97.91,97.97,97.82,97.82,22582.0,70.4794,70.5226,70.4146,70.4146,22582.0
2015-12-22 13:15:00,97.82,97.92,97.82,97.83,8705.0,70.4146,70.4866,70.4146,70.4218,8705.0
2015-12-22 13:20:00,97.85,97.95,97.85,97.88,6978.0,70.4362,70.5082,70.4362,70.4578,6978.0
2015-12-22 13:25:00,97.89,97.96,97.89,97.95,9237.0,70.465,70.5154,70.465,70.5082,9237.0
2015-12-22 13:30:00,97.96,97.98,97.83,97.86,17550.0,70.5154,70.5298,70.4218,70.4434,17550.0
2015-12-22 13:35:00,97.85,97.91,97.81,97.83,16995.0,70.4362,70.4794,70.4074,70.4218,16995.0
2015-12-22 13:40:00,97.83,97.86,97.82,97.85,19532.0,70.4218,70.4434,70.4146,70.4362,19532.0
2015-12-22 13:45:00,97.84,97.94,97.83,97.93,26301.0,70.429,70.501,70.4218,70.4938,26301.0
2015-12-22 13:50:00,97.94,98.03,97.92,98.03,15086.0,70.501,70.5658,70.4866,70.5658,15086.0
2015-12-22 13:55:00,98.03,98.1,98.03,98.1,13316.0,70.5658,70.6162,70.5658,70.6162,13316.0
2015-12-22 14:00:00,98.09,98.1,97.99,98.02,17456.0,70.609,70.6162,70.537,70.5586,17456.0
2015-12-22 14:05:00,98.03,98.09,97.99,98.0,26765.0,70.5658,70.609,70.537,70.5442,26765.0
2015-12-22 14:10:00,98.01,98.02,97.95,97.96,18556.0,70.5514,70.5586,70.5082,70.5154,18556.0
2015-12-22 14:15:00,97.97,98.06,97.95,98.04,18012.0,70.5226,70.5874,70.5082,70.573,18012.0
2015-12-22 14:20:00,98.04,98.08,98.0,98.08,16015.0,70.573,70.6018,70.5442,70.6018,16015.0
2015-12-22 14:25:00,98.08,98.08,97.96,97.96,23237.0,70.6018,70.6018,70.5154,70.5154,23237.0
2015-12-22 14:30:00,97.96,98.0,97.89,97.94,44888.0,70.5154,70.5442,70.465,70.501,44888.0
2015-12-22 14:35:00,97.95,97.96,97.9,97.93,15095.0,70.5082,70.5154,70.4722,70.4938,15095.0
2015-12-22 14:40:00,97.91,98.02,97.91,98.01,12317.0,70.4794,70.5586,70.4794,70.5514,12317.0
2015-12-22 14:45:00,98.02,98.02,97.94,97.96,20133.0,70.5586,70.5586,70.501,70.5154,20133.0
2015-12-22 14:50:00,97.96,98.02,97.95,97.95,16548.0,70.5154,70.5586,70.5082,70.5082,16548.0
2015-12-22 14:55:00,97.94,97.99,97.92,97.98,17796.0,70.501,70.537,70.4866,70.5298,17796.0
2015-12-22 15:00:00,97.99,98.1,97.96,98.1,39207.0,70.537,70.6162,70.5154,70.6162,39207.0
2015-12-22 15:05:00,98.11,98.18,98.09,98.14,20774.0,70.6234,70.6738,70.609,70.645,20774.0
2015-12-22 15:10:00,98.13,98.17,98.04,98.16,33462.0,70.6378,70.6666,70.573,70.6594,33462.0
2015-12-22 15:15:00,98.16,98.22,98.1,98.14,31607.0,70.6594,70.7026,70.6162,70.645,31607.0
2015-12-22 15:20:00,98.14,98.26,98.14,98.21,28942.0,70.645,70.7314,70.645,70.6954,28942.0
2015-12-22 15:25:00,98.22,98.3,98.12,98.14,25227.0,70.7026,70.7602,70.6306,70.645,25227.0
2015-12-22 15:30:00,98.13,98.14,98.09,98.14,27660.0,70.6378,70.645,70.609,70.645,27660.0
2015-12-22 15:35:00,98.13,98.15,98.01,98.06,41005.0,70.6378,70.6522,70.5514,70.5874,41005.0
2015-12-22 15:40:00,98.06,98.06,97.84,97.85,70837.0,70.5874,70.5874,70.429,70.4362,70837.0
2015-12-22 15:45:00,97.84,97.89,97.75,97.81,56941.0,70.429,70.465,70.3643,70.4074,56941.0
2015-12-22 15:50:00,97.81,98.04,97.81,98.02,85298.0,70.4074,70.573,70.4074,70.5586,85298.0
2015-12-22 15:55:00,98.02,98.05,97.92,98.02,102189.0,70.5586,70.5802,70.4866,70.5586,102189.0
2015-12-23 09:30:00,97.48,97.69,97.26,97.47,114326.0,70.1699,70.3211,70.0115,70.1627,114326.0
2015-12-23 09:35:00,97.47,97.54,97.3,97.34,47370.0,70.1627,70.2131,70.0403,70.0691,47370.0
2015-12-23 09:40:00,97.34,97.49,97.17,97.24,79322.0,70.0691,70.1771,69.9467,69.9971,79322.0
2015-12-23 09:45:00,97.23,97.47,97.2,97.37,45815.0,69.9899,70.1627,69.9683,70.0907,45815.0
2015-12-23 09:50:00,97.41,97.52,97.32,97.44,63099.0,70.1195,70.1987,70.0547,70.1411,63099.0
2015-12-23 09:55:00,97.45,97.46,97.27,97.31,61202.0,70.1483,70.1555,70.0187,70.0475,61202.0
2015-12-23 10:00:00,97.31,97.36,97.25,97.32,73888.0,70.0475,70.0835,70.0043,70.0547,73888.0
2015-12-23 10:05:00,97.33,97.52,97.26,97.51,54925.0,70.0619,70.1987,70.0115,70.1915,54925.0
2015-12-23 10:10:00,97.51,97.6,97.44,97.53,63176.0,70.1915,70.2563,70.1411,70.2059,63176.0
2015-12-23 10:15:00,97.53,97.61,97.47,97.55,36039.0,70.2059,70.2635,70.1627,70.2203,36039.0
2015-12-23 10:20:00,97.54,97.65,97.54,97.6,40549.0,70.2131,70.2923,70.2131,70.2563,40549.0
2015-12-23 10:25:00,97.62,97.63,97.52,97.57,45061.0,70.2707,70.2779,70.1987,70.2347,45061.0
2015-12-23 10:30:00,97.57,97.66,97.52,97.62,39025.0,70.2347,70.2995,70.1987,70.2707,39025.0
2015-12-23 10:35:00,97.62,97.63,97.44,97.53,35363.0,70.2707,70.2779,70.1411,70.2059,35363.0
2015-12-23 10:40:00,97.53,97.58,97.51,97.52,37277.0,70.2059,70.2419,70.1915,70.1987,37277.0
2015-12-23 10:45:00,97.51,97.55,97.45,97.5,51748.0,70.1915,70.2203,70.1483,70.1843,51748.0
2015-12-23 10:50:00,97.5,97.51,97.43,97.51,34200.0,70.1843,70.1915,70.1339,70.1915,34200.0
2015-12-23 10:55:00,97.51,97.55,97.46,97.52,37061.0,70.1915,70.2203,70.1555,70.1987,37061.0
2015-12-23 11:00:00,97.52,97.56,97.43,97.48,44104.0,70.1987,70.2275,70.1339,70.1699,44104.0
2015-12-23 11:05:00,97.48,97.52,97.44,97.47,35121.0,70.1699,70.1987,70.1411,70.1627,35121.0
2015-12-23 11:10:00,97.47,97.49,97.41,97.42,26107.0,70.1627,70.1771,70.1195,70.1267,26107.0
2015-12-23 11:15:00,97.42,97.42,97.29,97.29,66412.0,70.1267,70.1267,70.0331,70.0331,66412.0
2015-12-23 11:20:00,97.29,97.29,97.16,97.18,66404.0,70.0331,70.0331,69.9395,69.9539,66404.0
2015-12-23 11:25:00,97.19,97.32,97.18,97.23,35850.0,69.9611,70.0547,69.9539,69.9899,35850.0
2015-12-23 11:30:00,97.22,97.26,97.06,97.07,62396.0,69.9827,70.0115,69.8676,69.8748,62396.0
2015-12-23 11:35:00,97.07,97.18,97.04,97.12,48653.0,69.8748,69.9539,69.8532,69.9108,48653.0
2015-12-23 11:40:00,97.13,97.16,97.06,97.07,35999.0,69.918,69.9395,69.8676,69.8748,35999.0
2015-12-23 11:45:00,97.07,97.08,97.0,97.04,52917.0,69.8748,69.882,69.8244,69.8532,52917.0
2015-12-23 11:50:00,97.03,97.04,96.95,96.95,40406.0,69.846,69.8532,69.7884,69.7884,40406.0
2015-12-23 11:55:00,96.95,96.97,96.88,96.89,49371.0,69.7884,69.8028,69.738,69.7452,49371.0
2015-12-23 12:00:00,96.88,97.17,96.88,97.17,66680.0,69.738,69.9467,69.738,69.9467,66680.0
2015-12-23 12:05:00,97.16,97.36,97.14,97.33,29691.0,69.9395,70.0835,69.9251,70.0619,29691.0
2015-12-23 12:10:00,97.33,97.33,97.24,97.27,48055.0,70.0619,70.0619,69.9971,70.0187,48055.0
2015-12-23 12:15:00,97.27,97.3,97.21,97.28,38790.0,70.0187,70.0403,69.9755,70.0259,38790.0
2015-12-23 12:20:00,97.29,97.43,97.28,97.41,56683.0,70.0331,70.1339,70.0259,70.1195,56683.0
2015-12-23 12:25:00,97.41,97.42,97.35,97.39,77773.0,70.1195,70.1267,70.0763,70.1051,77773.0
2015-12-23 12:30:00,97.39,97.45,97.38,97.44,51553.0,70.1051,70.1483,70.0979,70.1411,51553.0
2015-12-23 12:35:00,97.45,97.51,97.44,97.45,55554.0,70.1483,70.1915,70.1411,70.1483,55554.0
2015-12-23 12:40:00,97.45,97.46,97.39,97.39,32905.0,70.1483,70.1555,70.1051,70.1051,32905.0
2015-12-23 12:45:00,97.39,97.41,97.36,97.4,21038.0,70.1051,70.1195,70.0835,70.1123,21038.0
2015-12-23 12:50:00,97.41,97.41,97.34,97.34,33991.0,70.1195,70.1195,70.0691,70.0691,33991.0
2015-12-23 12:55:00,97.34,97.36,97.26,97.29,21586.0,70.0691,70.0835,70.0115,70.0331,21586.0
2015-12-23 13:00:00,97.29,97.36,97.25,97.27,13151.0,70.0331,70.0835,70.0043,70.0187,13151.0
2015-12-23 13:05:00,97.28,97.28,97.19,97.2,30318.0,70.0259,70.0259,69.9611,69.9683,30318.0
2015-12-23 13:10:00,97.2,97.23,97.18,97.2,14081.0,69.9683,69.9899,69.9539,69.9683,14081.0
2015-12-23 13:15:00,97.21,97.27,97.15,97.18,23538.0,69.9755,70.0187,69.9323,69.9539,23538.0
2015-12-23 13:20:00,97.19,97.22,97.18,97.2,17382.0,69.9611,69.9827,69.9539,69.9683,17382.0
2015-12-23 13:25:00,97.21,97.22,97.07,97.08,25846.0,69.9755,69.9827,69.8748,69.882,25846.0
2015-12-23 13:30:00,97.08,97.14,97.03,97.08,15804.0,69.882,69.9251,69.846,69.882,15804.0
2015-12-23 13:35:00,97.09,97.11,96.99,97.0,18678.0,69.8892,69.9036,69.8172,69.8244,18678.0
2015-12-23 13:40:00,97.0,97.07,96.99,97.03,28637.0,69.8244,69.8748,69.8172,69.846,28637.0
2015-12-23 13:45:00,97.03,97.07,97.0,97.04,16155.0,69.846,69.8748,69.8244,69.8532,16155.0
2015-12-23 13:50:00,97.04,97.13,97.04,97.11,15594.0,69.8532,69.918,69.8532,69.9036,15594.0
2015-12-23 13:55:00,97.1,97.11,97.08,97.09,29842.0,69.8964,69.9036,69.882,69.8892,29842.0
2015-12-23 14:00:00,97.09,97.11,97.05,97.08,34114.0,69.8892,69.9036,69.8604,69.882,34114.0
2015-12-23 14:05:00,97.09,97.12,97.09,97.1,30549.0,69.8892,69.9108,69.8892,69.8964,30549.0
2015-12-23 14:10:00,97.09,97.21,97.04,97.19,57518.0,69.8892,69.9755,69.8532,69.9611,57518.0
2015-12-23 14:15:00,97.19,97.2,97.13,97.14,25537.0,69.9611,69.9683,69.918,69.9251,25537.0
2015-12-23 14:20:00,97.15,97.21,97.12,97.19,74554.0,69.9323,69.9755,69.9108,69.9611,74554.0
2015-12-23 14:25:00,97.19,97.21,97.14,97.19,45022.0,69.9611,69.9755,69.9251,69.9611,45022.0
2015-12-23 14:30:00,97.2,97.28,97.2,97.25,37375.0,69.9683,70.0259,69.9683,70.0043,37375.0
2015-12-23 14:35:00,97.25,97.29,97.21,97.22,51202.0,70.0043,70.0331,69.9755,69.9827,51202.0
2015-12-23 14:40:00,97.21,97.26,97.17,97.22,30244.0,69.9755,70.0115,69.9467,69.9827,30244.0
2015-12-23 14:45:00,97.24,97.26,97.19,97.25,24085.0,69.9971,70.0115,69.9611,70.0043,24085.0
2015-12-23 14:50:00,97.25,97.27,97.23,97.24,28807.0,70.0043,70.0187,69.9899,69.9971,28807.0
2015-12-23 14:55:00,97.24,97.36,97.23,97.36,34613.0,69.9971,70.0835,69.9899,70.0835,34613.0
2015-12-23 15:00:00,97.36,97.38,97.25,97.27,45674.0,70.0835,70.0979,70.0043,70.0187,45674.0
2015-12-23 15:05:00,97.26,97.29,97.18,97.23,44420.0,70.0115,70.0331,69.9539,69.9899,44420.0
2015-12-23 15:10:00,97.23,97.26,97.14,97.17,45485.0,69.9899,70.0115,69.9251,69.9467,45485.0
2015-12-23 15:15:00,97.16,97.2,97.08,97.1,58613.0,69.9395,69.9683,69.882,69.8964,58613.0
2015-12-23 15:20:00,97.1,97.15,97.1,97.14,46750.0,69.8964,69.9323,69.8964,69.9251,46750.0
2015-12-23 15:25:00,97.14,97.15,97.07,97.15,67672.0,69.9251,69.9323,69.8748,69.9323,67672.0
2015-12-23 15:30:00,97.15,97.16,96.99,97.0,74635.0,69.9323,69.9395,69.8172,69.8244,74635.0
2015-12-23 15:35:00,97.01,97.01,96.88,97.0,81087.0,69.8316,69.8316,69.738,69.8244,81087.0
2015-12-23 15:40:00,97.0,97.12,96.99,97.1,55828.0,69.8244,69.9108,69.8172,69.8964,55828.0
2015-12-23 15:45:00,97.09,97.15,97.04,97.15,109669.0,69.8892,69.9323,69.8532,69.9323,109669.0
2015-12-23 15:50:00,97.14,97.24,97.11,97.23,108972.0,69.9251,69.9971,69.9036,69.9899,108972.0
2015-12-23 15:55:00,97.23,97.35,97.15,97.24,317009.0,69.9899,70.0763,69.9323,69.9971,317009.0
2015-12-24 09:30:00,96.99,97.37,96.99,97.32,35254.0,69.8172,70.0907,69.8172,70.0547,35254.0
2015-12-24 09:35:00,97.34,97.36,96.95,96.96,29193.0,70.0691,70.0835,69.7884,69.7956,29193.0
2015-12-24 09:40:00,96.98,96.99,96.87,96.92,44812.0,69.81,69.8172,69.7308,69.7668,44812.0
2015-12-24 09:45:00,96.92,96.95,96.72,96.88,38712.0,69.7668,69.7884,69.6228,69.738,38712.0
2015-12-24 09:50:00,96.88,97.08,96.88,96.97,23622.0,69.738,69.882,69.738,69.8028,23622.0
2015-12-24 09:55:00,96.95,97.03,96.92,97.03,26102.0,69.7884,69.846,69.7668,69.846,26102.0
2015-12-24 10:00:00,97.02,97.15,97.01,97.07,26258.0,69.8388,69.9323,69.8316,69.8748,26258.0
2015-12-24 10:05:00,97.08,97.1,96.94,96.97,15613.0,69.882,69.8964,69.7812,69.8028,15613.0
2015-12-24 10:10:00,96.98,97.01,96.91,96.92,30088.0,69.81,69.8316,69.7596,69.7668,30088.0
2015-12-24 10:15:00,96.92,96.93,96.88,96.92,19584.0,69.7668,69.774,69.738,69.7668,19584.0
2015-12-24 10:20:00,96.91,96.95,96.87,96.95,27953.0,69.7596,69.7884,69.7308,69.7884,27953.0
2015-12-24 10:25:00,96.95,96.99,96.94,96.97,16377.0,69.7884,69.8172,69.7812,69.8028,16377.0
2015-12-24 10:30:00,96.98,97.05,96.97,97.01,20614.0,69.81,69.8604,69.8028,69.8316,20614.0
2015-12-24 10:35:00,97.01,97.02,96.97,96.99,17801.0,69.8316,69.8388,69.8028,69.8172,17801.0
2015-12-24 10:40:00,96.99,97.02,96.97,97.02,16594.0,69.8172,69.8388,69.8028,69.8388,16594.0
2015-12-24 10:45:00,97.01,97.04,97.01,97.03,25058.0,69.8316,69.8532,69.8316,69.846,25058.0
2015-12-24 10:50:00,97.03,97.03,96.96,96.96,28538.0,69.846,69.846,69.7956,69.7956,28538.0
2015-12-24 10:55:00,96.95,96.98,96.93,96.93,27261.0,69.7884,69.81,69.774,69.774,27261.0
2015-12-24 11:00:00,96.94,96.94,96.87,96.9,44681.0,69.7812,69.7812,69.7308,69.7524,44681.0
2015-12-24 11:05:00,96.89,96.9,96.83,96.84,52918.0,69.7452,69.7524,69.702,69.7092,52918.0
2015-12-24 11:10:00,96.83,96.85,96.77,96.78,23848.0,69.702,69.7164,69.6588,69.666,23848.0
2015-12-24 11:15:00,96.77,96.77,96.69,96.69,26857.0,69.6588,69.6588,69.6012,69.6012,26857.0
2015-12-24 11:20:00,96.7,96.73,96.69,96.73,15030.0,69.6084,69.63,69.6012,69.63,15030.0
2015-12-24 11:25:00,96.73,96.74,96.71,96.73,25841.0,69.63,69.6372,69.6156,69.63,25841.0
2015-12-24 11:30:00,96.74,96.83,96.73,96.83,22626.0,69.6372,69.702,69.63,69.702,22626.0
2015-12-24 11:35:00,96.83,96.84,96.77,96.78,17601.0,69.702,69.7092,69.6588,69.666,17601.0
2015-12-24 11:40:00,96.79,96.8,96.77,96.78,14680.0,69.6732,69.6804,69.6588,69.666,14680.0
2015-12-24 11:45:00,96.79,96.81,96.76,96.81,19262.0,69.6732,69.6876,69.6516,69.6876,19262.0
2015-12-24 11:50:00,96.81,96.96,96.8,96.96,43273.0,69.6876,69.7956,69.6804,69.7956,43273.0
2015-12-24 11:55:00,96.97,97.0,96.94,96.98,16618.0,69.8028,69.8244,69.7812,69.81,16618.0
2015-12-24 12:00:00,96.97,96.97,96.9,96.91,39814.0,69.8028,69.8028,69.7524,69.7596,39814.0
2015-12-24 12:05:00,96.91,96.92,96.88,96.9,27800.0,69.7596,69.7668,69.738,69.7524,27800.0
2015-12-24 12:10:00,96.9,96.93,96.89,96.91,29969.0,69.7524,69.774,69.7452,69.7596,29969.0
2015-12-24 12:15:00,96.92,96.95,96.9,96.94,27742.0,69.7668,69.7884,69.7524,69.7812,27742.0
2015-12-24 12:20:00,96.95,97.22,96.94,97.2,22928.0,69.7884,69.9827,69.7812,69.9683,22928.0
2015-12-24 12:25:00,97.2,97.28,97.19,97.28,24114.0,69.9683,70.0259,69.9611,70.0259,24114.0
2015-12-24 12:30:00,97.29,97.36,97.27,97.33,34286.0,70.0331,70.0835,70.0187,70.0619,34286.0
2015-12-24 12:35:00,97.33,97.5,97.32,97.5,23644.0,70.0619,70.1843,70.0547,70.1843,23644.0
2015-12-24 12:40:00,97.5,97.71,97.47,97.67,30105.0,70.1843,70.3355,70.1627,70.3067,30105.0
2015-12-24 12:45:00,97.67,97.69,97.6,97.63,43687.0,70.3067,70.3211,70.2563,70.2779,43687.0
2015-12-24 12:50:00,97.62,97.62,97.51,97.58,41128.0,70.2707,70.2707,70.1915,70.2419,41128.0
2015-12-24 12:55:00,97.58,97.58,97.33,97.34,79319.0,70.2419,70.2419,70.0619,70.0691,79319.0
2015-12-28 09:30:00,97.15,97.15,96.98,97.05,28133.0,69.9323,69.9323,69.81,69.8604,28133.0
2015-12-28 09:35:00,97.01,97.11,96.89,97.02,18183.0,69.8316,69.9036,69.7452,69.8388,18183.0
2015-12-28 09:40:00,97.01,97.1,96.9,97.03,25227.0,69.8316,69.8964,69.7524,69.846,25227.0
2015-12-28 09:45:00,97.04,97.2,97.02,97.18,30972.0,69.8532,69.9683,69.8388,69.9539,30972.0
2015-12-28 09:50:00,97.16,97.19,97.1,97.14,18218.0,69.9395,69.9611,69.8964,69.9251,18218.0
2015-12-28 09:55:00,97.13,97.27,97.1,97.17,32455.0,69.918,70.0187,69.8964,69.9467,32455.0
2015-12-28 10:00:00,97.15,97.16,96.85,96.85,53306.0,69.9323,69.9395,69.7164,69.7164,53306.0
2015-12-28 10:05:00,96.83,96.93,96.82,96.91,16835.0,69.702,69.774,69.6948,69.7596,16835.0
2015-12-28 10:10:00,96.91,96.91,96.82,96.85,32200.0,69.7596,69.7596,69.6948,69.7164,32200.0
2015-12-28 10:15:00,96.84,96.93,96.84,96.91,14571.0,69.7092,69.774,69.7092,69.7596,14571.0
2015-12-28 10:20:00,96.91,96.95,96.82,96.9,43412.0,69.7596,69.7884,69.6948,69.7524,43412.0
2015-12-28 10:25:00,96.9,96.9,96.82,96.85,12087.0,69.7524,69.7524,69.6948,69.7164,12087.0
2015-12-28 10:30:00,96.84,96.86,96.75,96.76,17923.0,69.7092,69.7236,69.6444,69.6516,17923.0
2015-12-28 10:35:00,96.75,96.76,96.67,96.68,20647.0,69.6444,69.6516,69.5868,69.594,20647.0
2015-12-28 10:40:00,96.69,96.71,96.65,96.67,11280.0,69.6012,69.6156,69.5724,69.5868,11280.0
2015-12-28 10:45:00,96.65,96.65,96.52,96.54,21239.0,69.5724,69.5724,69.4788,69.4932,21239.0
2015-12-28 10:50:00,96.52,96.54,96.45,96.46,26891.0,69.4788,69.4932,69.4285,69.4357,26891.0
2015-12-28 10:55:00,96.46,96.46,96.35,96.44,17409.0,69.4357,69.4357,69.3565,69.4213,17409.0
2015-12-28 11:00:00,96.43,96.53,96.4,96.45,15805.0,69.4141,69.486,69.3925,69.4285,15805.0
2015-12-28 11:05:00,96.44,96.48,96.37,96.48,13221.0,69.4213,69.4501,69.3709,69.4501,13221.0
2015-12-28 11:10:00,96.49,96.62,96.46,96.62,10860.0,69.4573,69.5508,69.4357,69.5508,10860.0
2015-12-28 11:15:00,96.62,96.7,96.62,96.69,16369.0,69.5508,69.6084,69.5508,69.6012,16369.0
2015-12-28 11:20:00,96.7,96.74,96.53,96.54,31041.0,69.6084,69.6372,69.486,69.4932,31041.0
2015-12-28 11:25:00,96.55,96.57,96.4,96.4,18661.0,69.5004,69.5148,69.3925,69.3925,18661.0
2015-12-28 11:30:00,96.4,96.41,96.37,96.37,14950.0,69.3925,69.3997,69.3709,69.3709,14950.0
2015-12-28 11:35:00,96.36,96.49,96.35,96.47,24231.0,69.3637,69.4573,69.3565,69.4429,24231.0
2015-12-28 11:40:00,96.47,96.49,96.41,96.41,21276.0,69.4429,69.4573,69.3997,69.3997,21276.0
2015-12-28 11:45:00,96.42,96.42,96.3,96.42,21306.0,69.4069,69.4069,69.3205,69.4069,21306.0
2015-12-28 11:50:00,96.42,96.54,96.39,96.5,7485.0,69.4069,69.4932,69.3853,69.4645,7485.0
2015-12-28 11:55:00,96.5,96.51,96.4,96.4,12560.0,69.4645,69.4717,69.3925,69.3925,12560.0
2015-12-28 12:00:00,96.43,96.47,96.38,96.47,8969.0,69.4141,69.4429,69.3781,69.4429,8969.0
2015-12-28 12:05:00,96.46,96.49,96.44,96.45,15783.0,69.4357,69.4573,69.4213,69.4285,15783.0
2015-12-28 12:10:00,96.45,96.45,96.38,96.38,12656.0,69.4285,69.4285,69.3781,69.3781,12656.0
2015-12-28 12:15:00,96.39,96.48,96.39,96.44,10092.0,69.3853,69.4501,69.3853,69.4213,10092.0
2015-12-28 12:20:00,96.43,96.44,96.35,96.38,8988.0,69.4141,69.4213,69.3565,69.3781,8988.0
2015-12-28 12:25:00,96.38,96.43,96.35,96.43,22910.0,69.3781,69.4141,69.3565,69.4141,22910.0
2015-12-28 12:30:00,96.43,96.44,96.37,96.38,25257.0,69.4141,69.4213,69.3709,69.3781,25257.0
2015-12-28 12:35:00,96.39,96.4,96.33,96.38,39086.0,69.3853,69.3925,69.3421,69.3781,39086.0
2015-12-28 12:40:00,96.37,96.37,96.31,96.34,15736.0,69.3709,69.3709,69.3277,69.3493,15736.0
2015-12-28 12:45:00,96.33,96.42,96.31,96.38,13321.0,69.3421,69.4069,69.3277,69.3781,13321.0
2015-12-28 12:50:00,96.37,96.54,96.37,96.53,26841.0,69.3709,69.4932,69.3709,69.486,26841.0
2015-12-28 12:55:00,96.54,96.55,96.49,96.53,17280.0,69.4932,69.5004,69.4573,69.486,17280.0
2015-12-28 13:00:00,96.53,96.64,96.51,96.62,15380.0,69.486,69.5652,69.4717,69.5508,15380.0
2015-12-28 13:05:00,96.62,96.75,96.6,96.72,26480.0,69.5508,69.6444,69.5364,69.6228,26480.0
2015-12-28 13:10:00,96.73,96.74,96.7,96.73,25308.0,69.63,69.6372,69.6084,69.63,25308.0
2015-12-28 13:15:00,96.73,96.8,96.72,96.8,62354.0,69.63,69.6804,69.6228,69.6804,62354.0
2015-12-28 13:20:00,96.79,96.8,96.74,96.77,12359.0,69.6732,69.6804,69.6372,69.6588,12359.0
2015-12-28 13:25:00,96.78,96.81,96.76,96.79,19324.0,69.666,69.6876,69.6516,69.6732,19324.0
2015-12-28 13:30:00,96.8,96.95,96.78,96.9,50492.0,69.6804,69.7884,69.666,69.7524,50492.0
2015-12-28 13:35:00,96.9,96.91,96.83,96.86,10938.0,69.7524,69.7596,69.702,69.7236,10938.0
2015-12-28 13:40:00,96.89,96.92,96.85,96.88,11107.0,69.7452,69.7668,69.7164,69.738,11107.0
2015-12-28 13:45:00,96.87,96.92,96.85,96.92,23415.0,69.7308,69.7668,69.7164,69.7668,23415.0
2015-12-28 13:50:00,96.88,96.91,96.78,96.78,23528.0,69.738,69.7596,69.666,69.666,23528.0
2015-12-28 13:55:00,96.76,96.81,96.76,96.76,13451.0,69.6516,69.6876,69.6516,69.6516,13451.0
2015-12-28 14:00:00,96.76,96.79,96.75,96.78,18037.0,69.6516,69.6732,69.6444,69.666,18037.0
2015-12-28 14:05:00,96.79,96.83,96.75,96.79,11739.0,69.6732,69.702,69.6444,69.6732,11739.0
2015-12-28 14:10:00,96.8,96.81,96.72,96.72,14341.0,69.6804,69.6876,69.6228,69.6228,14341.0
2015-12-28 14:15:00,96.72,96.78,96.7,96.77,14393.0,69.6228,69.666,69.6084,69.6588,14393.0
2015-12-28 14:20:00,96.77,96.8,96.75,96.79,23266.0,69.6588,69.6804,69.6444,69.6732,23266.0
2015-12-28 14:25:00,96.79,96.85,96.78,96.83,18151.0,69.6732,69.7164,69.666,69.702,18151.0
2015-12-28 14:30:00,96.83,96.88,96.82,96.84,16693.0,69.702,69.738,69.6948,69.7092,16693.0
2015-12-28 14:35:00,96.85,96.88,96.83,96.87,12881.0,69.7164,69.738,69.702,69.7308,12881.0
2015-12-28 14:40:00,96.84,96.88,96.84,96.85,7663.0,69.7092,69.738,69.7092,69.7164,7663.0
2015-12-28 14:45:00,96.86,96.88,96.79,96.84,14703.0,69.7236,69.738,69.6732,69.7092,14703.0
2015-12-28 14:50:00,96.85,96.87,96.78,96.81,25573.0,69.7164,69.7308,69.666,69.6876,25573.0
2015-12-28 14:55:00,96.8,96.8,96.74,96.79,11126.0,69.6804,69.6804,69.6372,69.6732,11126.0
2015-12-28 15:00:00,96.82,96.85,96.8,96.81,16370.0,69.6948,69.7164,69.6804,69.6876,16370.0
2015-12-28 15:05:00,96.82,96.85,96.79,96.83,18748.0,69.6948,69.7164,69.6732,69.702,18748.0
2015-12-28 15:10:00,96.83,96.84,96.79,96.81,20573.0,69.702,69.7092,69.6732,69.6876,20573.0
2015-12-28 15:15:00,96.81,96.83,96.74,96.74,26267.0,69.6876,69.702,69.6372,69.6372,26267.0
2015-12-28 15:20:00,96.73,96.85,96.73,96.84,38133.0,69.63,69.7164,69.63,69.7092,38133.0
2015-12-28 15:25:00,96.85,96.97,96.84,96.95,17311.0,69.7164,69.8028,69.7092,69.7884,17311.0
2015-12-28 15:30:00,96.94,96.94,96.87,96.9,25277.0,69.7812,69.7812,69.7308,69.7524,25277.0
2015-12-28 15:35:00,96.9,96.9,96.84,96.9,21138.0,69.7524,69.7524,69.7092,69.7524,21138.0
2015-12-28 15:40:00,96.9,96.95,96.89,96.92,82090.0,69.7524,69.7884,69.7452,69.7668,82090.0
2015-12-28 15:45:00,96.91,96.95,96.88,96.9,34449.0,69.7596,69.7884,69.738,69.7524,34449.0
2015-12-28 15:50:00,96.89,96.96,96.87,96.96,34271.0,69.7452,69.7956,69.7308,69.7956,34271.0
2015-12-28 15:55:00,96.95,97.03,96.92,97.02,115759.0,69.7884,69.846,69.7668,69.8388,115759.0
2015-12-29 09:30:00,97.31,97.76,97.27,97.75,60031.0,70.0475,70.3714,70.0187,70.3643,60031.0
2015-12-29 09:35:00,97.77,97.86,97.69,97.72,26691.0,70.3786,70.4434,70.3211,70.3427,26691.0
2015-12-29 09:40:00,97.73,97.76,97.64,97.71,16381.0,70.3499,70.3714,70.2851,70.3355,16381.0
2015-12-29 09:45:00,97.71,97.79,97.56,97.59,53099.0,70.3355,70.393,70.2275,70.2491,53099.0
2015-12-29 09:50:00,97.58,97.65,97.55,97.59,26454.0,70.2419,70.2923,70.2203,70.2491,26454.0
2015-12-29 09:55:00,97.61,97.61,97.45,97.49,19724.0,70.2635,70.2635,70.1483,70.1771,19724.0
2015-12-29 10:00:00,97.49,97.59,97.45,97.5,26063.0,70.1771,70.2491,70.1483,70.1843,26063.0
2015-12-29 10:05:00,97.5,97.53,97.42,97.45,21601.0,70.1843,70.2059,70.1267,70.1483,21601.0
2015-12-29 10:10:00,97.45,97.53,97.41,97.42,19801.0,70.1483,70.2059,70.1195,70.1267,19801.0
2015-12-29 10:15:00,97.41,97.44,97.36,97.43,14734.0,70.1195,70.1411,70.0835,70.1339,14734.0
2015-12-29 10:20:00,97.44,97.53,97.43,97.52,34068.0,70.1411,70.2059,70.1339,70.1987,34068.0
2015-12-29 10:25:00,97.52,97.59,97.49,97.57,17568.0,70.1987,70.2491,70.1771,70.2347,17568.0
2015-12-29 10:30:00,97.59,97.68,97.57,97.64,23044.0,70.2491,70.3139,70.2347,70.2851,23044.0
2015-12-29 10:35:00,97.62,97.66,97.57,97.58,12190.0,70.2707,70.2995,70.2347,70.2419,12190.0
2015-12-29 10:40:00,97.57,97.58,97.53,97.54,9967.0,70.2347,70.2419,70.2059,70.2131,9967.0
2015-12-29 10:45:00,97.53,97.57,97.53,97.54,10836.0,70.2059,70.2347,70.2059,70.2131,10836.0
2015-12-29 10:50:00,97.53,97.56,97.5,97.53,11947.0,70.2059,70.2275,70.1843,70.2059,11947.0
2015-12-29 10:55:00,97.53,97.54,97.5,97.51,9997.0,70.2059,70.2131,70.1843,70.1915,9997.0
2015-12-29 11:00:00,97.52,97.53,97.5,97.51,12816.0,70.1987,70.2059,70.1843,70.1915,12816.0
2015-12-29 11:05:00,97.51,97.57,97.49,97.49,17265.0,70.1915,70.2347,70.1771,70.1771,17265.0
2015-12-29 11:10:00,97.48,97.49,97.32,97.32,24670.0,70.1699,70.1771,70.0547,70.0547,24670.0
2015-12-29 11:15:00,97.32,97.35,97.29,97.33,13461.0,70.0547,70.0763,70.0331,70.0619,13461.0
2015-12-29 11:20:00,97.34,97.4,97.34,97.35,10289.0,70.0691,70.1123,70.0691,70.0763,10289.0
2015-12-29 11:25:00,97.35,97.37,97.35,97.36,6930.0,70.0763,70.0907,70.0763,70.0835,6930.0
2015-12-29 11:30:00,97.37,97.4,97.35,97.39,9288.0,70.0907,70.1123,70.0763,70.1051,9288.0
2015-12-29 11:35:00,97.4,97.4,97.31,97.31,9762.0,70.1123,70.1123,70.0475,70.0475,9762.0
2015-12-29 11:40:00,97.31,97.33,97.3,97.31,13289.0,70.0475,70.0619,70.0403,70.0475,13289.0
2015-12-29 11:45:00,97.31,97.32,97.17,97.17,13000.0,70.0475,70.0547,69.9467,69.9467,13000.0
2015-12-29 11:50:00,97.17,97.2,97.16,97.2,7969.0,69.9467,69.9683,69.9395,69.9683,7969.0
2015-12-29 11:55:00,97.2,97.34,97.2,97.31,8033.0,69.9683,70.0691,69.9683,70.0475,8033.0
2015-12-29 12:00:00,97.31,97.37,97.3,97.37,11633.0,70.0475,70.0907,70.0403,70.0907,11633.0
2015-12-29 12:05:00,97.36,97.39,97.35,97.39,10097.0,70.0835,70.1051,70.0763,70.1051,10097.0
2015-12-29 12:10:00,97.4,97.46,97.37,97.46,4097.0,70.1123,70.1555,70.0907,70.1555,4097.0
2015-12-29 12:15:00,97.45,97.53,97.45,97.53,8179.0,70.1483,70.2059,70.1483,70.2059,8179.0
2015-12-29 12:20:00,97.54,97.54,97.51,97.52,11375.0,70.2131,70.2131,70.1915,70.1987,11375.0
2015-12-29 12:25:00,97.53,97.59,97.51,97.52,9918.0,70.2059,70.2491,70.1915,70.1987,9918.0
2015-12-29 12:30:00,97.52,97.57,97.51,97.52,4343.0,70.1987,70.2347,70.1915,70.1987,4343.0
2015-12-29 12:35:00,97.51,97.56,97.51,97.56,2891.0,70.1915,70.2275,70.1915,70.2275,2891.0
2015-12-29 12:40:00,97.55,97.56,97.51,97.55,6570.0,70.2203,70.2275,70.1915,70.2203,6570.0
2015-12-29 12:45:00,97.55,97.56,97.51,97.51,4128.0,70.2203,70.2275,70.1915,70.1915,4128.0
2015-12-29 12:50:00,97.51,97.54,97.5,97.52,10594.0,70.1915,70.2131,70.1843,70.1987,10594.0
2015-12-29 12:55:00,97.52,97.53,97.5,97.5,9382.0,70.1987,70.2059,70.1843,70.1843,9382.0
2015-12-29 13:00:00,97.5,97.5,97.38,97.39,7575.0,70.1843,70.1843,70.0979,70.1051,7575.0
2015-12-29 13:05:00,97.38,97.41,97.28,97.3,23022.0,70.0979,70.1195,70.0259,70.0403,23022.0
2015-12-29 13:10:00,97.3,97.33,97.29,97.33,6237.0,70.0403,70.0619,70.0331,70.0619,6237.0
2015-12-29 13:15:00,97.35,97.41,97.35,97.4,5651.0,70.0763,70.1195,70.0763,70.1123,5651.0
2015-12-29 13:20:00,97.42,97.46,97.42,97.46,3108.0,70.1267,70.1555,70.1267,70.1555,3108.0
2015-12-29 13:25:00,97.46,97.47,97.41,97.42,11260.0,70.1555,70.1627,70.1195,70.1267,11260.0
2015-12-29 13:30:00,97.4,97.44,97.39,97.41,4510.0,70.1123,70.1411,70.1051,70.1195,4510.0
2015-12-29 13:35:00,97.41,97.45,97.4,97.4,5385.0,70.1195,70.1483,70.1123,70.1123,5385.0
2015-12-29 13:40:00,97.4,97.47,97.4,97.45,10951.0,70.1123,70.1627,70.1123,70.1483,10951.0
2015-12-29 13:45:00,97.45,97.46,97.4,97.46,12480.0,70.1483,70.1555,70.1123,70.1555,12480.0
2015-12-29 13:50:00,97.47,97.51,97.47,97.48,8227.0,70.1627,70.1915,70.1627,70.1699,8227.0
2015-12-29 13:55:00,97.49,97.52,97.48,97.5,19738.0,70.1771,70.1987,70.1699,70.1843,19738.0
2015-12-29 14:00:00,97.51,97.52,97.46,97.52,15275.0,70.1915,70.1987,70.1555,70.1987,15275.0
2015-12-29 14:05:00,97.52,97.59,97.51,97.56,10961.0,70.1987,70.2491,70.1915,70.2275,10961.0
2015-12-29 14:10:00,97.56,97.59,97.53,97.54,9774.0,70.2275,70.2491,70.2059,70.2131,9774.0
2015-12-29 14:15:00,97.54,97.56,97.52,97.56,10430.0,70.2131,70.2275,70.1987,70.2275,10430.0
2015-12-29 14:20:00,97.56,97.61,97.55,97.6,15632.0,70.2275,70.2635,70.2203,70.2563,15632.0
2015-12-29 14:25:00,97.6,97.63,97.55,97.62,11379.0,70.2563,70.2779,70.2203,70.2707,11379.0
2015-12-29 14:30:00,97.62,97.62,97.5,97.5,12782.0,70.2707,70.2707,70.1843,70.1843,12782.0
2015-12-29 14:35:00,97.5,97.52,97.49,97.51,18786.0,70.1843,70.1987,70.1771,70.1915,18786.0
2015-12-29 14:40:00,97.51,97.52,97.48,97.49,12756.0,70.1915,70.1987,70.1699,70.1771,12756.0
2015-12-29 14:45:00,97.49,97.53,97.49,97.5,8359.0,70.1771,70.2059,70.1771,70.1843,8359.0
2015-12-29 14:50:00,97.51,97.57,97.5,97.56,14959.0,70.1915,70.2347,70.1843,70.2275,14959.0
2015-12-29 14:55:00,97.57,97.66,97.56,97.63,16710.0,70.2347,70.2995,70.2275,70.2779,16710.0
2015-12-29 15:00:00,97.63,97.7,97.63,97.68,11988.0,70.2779,70.3283,70.2779,70.3139,11988.0
2015-12-29 15:05:00,97.66,97.77,97.62,97.77,21107.0,70.2995,70.3786,70.2707,70.3786,21107.0
2015-12-29 15:10:00,97.77,97.81,97.71,97.72,24669.0,70.3786,70.4074,70.3355,70.3427,24669.0
2015-12-29 15:15:00,97.71,97.76,97.7,97.7,18301.0,70.3355,70.3714,70.3283,70.3283,18301.0
2015-12-29 15:20:00,97.7,97.71,97.64,97.67,28269.0,70.3283,70.3355,70.2851,70.3067,28269.0
2015-12-29 15:25:00,97.67,97.71,97.66,97.69,7651.0,70.3067,70.3355,70.2995,70.3211,7651.0
2015-12-29 15:30:00,97.68,97.72,97.65,97.67,16019.0,70.3139,70.3427,70.2923,70.3067,16019.0
2015-12-29 15:35:00,97.67,97.72,97.66,97.7,23375.0,70.3067,70.3427,70.2995,70.3283,23375.0
2015-12-29 15:40:00,97.71,97.77,97.67,97.76,30492.0,70.3355,70.3786,70.3067,70.3714,30492.0
2015-12-29 15:45:00,97.77,97.86,97.7,97.75,36712.0,70.3786,70.4434,70.3283,70.3643,36712.0
2015-12-29 15:50:00,97.75,97.79,97.7,97.71,30131.0,70.3643,70.393,70.3283,70.3355,30131.0
2015-12-29 15:55:00,97.72,97.8,97.67,97.68,96648.0,70.3427,70.4002,70.3067,70.3139,96648.0
2015-12-30 09:30:00,97.5,97.68,97.31,97.47,33656.0,70.1843,70.3139,70.0475,70.1627,33656.0
2015-12-30 09:35:00,97.46,97.59,97.44,97.52,8502.0,70.1555,70.2491,70.1411,70.1987,8502.0
2015-12-30 09:40:00,97.5,97.53,97.37,97.42,13960.0,70.1843,70.2059,70.0907,70.1267,13960.0
2015-12-30 09:45:00,97.41,97.52,97.35,97.52,22774.0,70.1195,70.1987,70.0763,70.1987,22774.0
2015-12-30 09:50:00,97.48,97.48,97.35,97.39,22407.0,70.1699,70.1699,70.0763,70.1051,22407.0
2015-12-30 09:55:00,97.39,97.41,97.34,97.37,23820.0,70.1051,70.1195,70.0691,70.0907,23820.0
2015-12-30 10:00:00,97.39,97.43,97.32,97.34,45321.0,70.1051,70.1339,70.0547,70.0691,45321.0
2015-12-30 10:05:00,97.34,97.41,97.27,97.29,25734.0,70.0691,70.1195,70.0187,70.0331,25734.0
2015-12-30 10:10:00,97.29,97.35,97.26,97.29,18379.0,70.0331,70.0763,70.0115,70.0331,18379.0
2015-12-30 10:15:00,97.29,97.38,97.28,97.32,13568.0,70.0331,70.0979,70.0259,70.0547,13568.0
2015-12-30 10:20:00,97.31,97.36,97.25,97.34,17672.0,70.0475,70.0835,70.0043,70.0691,17672.0
2015-12-30 10:25:00,97.33,97.34,97.23,97.23,18245.0,70.0619,70.0691,69.9899,69.9899,18245.0
2015-12-30 10:30:00,97.21,97.23,97.1,97.23,46999.0,69.9755,69.9899,69.8964,69.9899,46999.0
2015-12-30 10:35:00,97.22,97.25,97.21,97.24,11147.0,69.9827,70.0043,69.9755,69.9971,11147.0
2015-12-30 10:40:00,97.24,97.41,97.22,97.38,16533.0,69.9971,70.1195,69.9827,70.0979,16533.0
2015-12-30 10:45:00,97.37,97.44,97.37,97.4,10535.0,70.0907,70.1411,70.0907,70.1123,10535.0
2015-12-30 10:50:00,97.4,97.43,97.34,97.35,13301.0,70.1123,70.1339,70.0691,70.0763,13301.0
2015-12-30 10:55:00,97.34,97.36,97.28,97.3,8386.0,70.0691,70.0835,70.0259,70.0403,8386.0
2015-12-30 11:00:00,97.31,97.4,97.31,97.35,8390.0,70.0475,70.1123,70.0475,70.0763,8390.0
2015-12-30 11:05:00,97.37,97.45,97.35,97.39,12638.0,70.0907,70.1483,70.0763,70.1051,12638.0
2015-12-30 11:10:00,97.36,97.36,97.31,97.34,16706.0,70.0835,70.0835,70.0475,70.0691,16706.0
2015-12-30 11:15:00,97.34,97.34,97.26,97.3,15928.0,70.0691,70.0691,70.0115,70.0403,15928.0
2015-12-30 11:20:00,97.3,97.39,97.29,97.37,18225.0,70.0403,70.1051,70.0331,70.0907,18225.0
2015-12-30 11:25:00,97.37,97.43,97.34,97.37,21049.0,70.0907,70.1339,70.0691,70.0907,21049.0
2015-12-30 11:30:00,97.37,97.37,97.28,97.31,14055.0,70.0907,70.0907,70.0259,70.0475,14055.0
2015-12-30 11:35:00,97.31,97.33,97.3,97.3,10462.0,70.0475,70.0619,70.0403,70.0403,10462.0
2015-12-30 11:40:00,97.3,97.37,97.3,97.34,13678.0,70.0403,70.0907,70.0403,70.0691,13678.0
2015-12-30 11:45:00,97.33,97.36,97.33,97.33,10382.0,70.0619,70.0835,70.0619,70.0619,10382.0
2015-12-30 11:50:00,97.33,97.35,97.33,97.35,13864.0,70.0619,70.0763,70.0619,70.0763,13864.0
2015-12-30 11:55:00,97.36,97.41,97.35,97.4,14614.0,70.0835,70.1195,70.0763,70.1123,14614.0
2015-12-30 12:00:00,97.4,97.41,97.35,97.36,9010.0,70.1123,70.1195,70.0763,70.0835,9010.0
2015-12-30 12:05:00,97.35,97.42,97.35,97.38,32557.0,70.0763,70.1267,70.0763,70.0979,32557.0
2015-12-30 12:10:00,97.37,97.37,97.32,97.34,18037.0,70.0907,70.0907,70.0547,70.0691,18037.0
2015-12-30 12:15:00,97.34,97.35,97.32,97.35,33511.0,70.0691,70.0763,70.0547,70.0763,33511.0
2015-12-30 12:20:00,97.34,97.38,97.34,97.35,9912.0,70.0691,70.0979,70.0691,70.0763,9912.0
2015-12-30 12:25:00,97.35,97.38,97.34,97.38,13666.0,70.0763,70.0979,70.0691,70.0979,13666.0
2015-12-30 12:30:00,97.37,97.41,97.37,97.41,12126.0,70.0907,70.1195,70.0907,70.1195,12126.0
2015-12-30 12:35:00,97.4,97.4,97.34,97.35,17655.0,70.1123,70.1123,70.0691,70.0763,17655.0
2015-12-30 12:40:00,97.35,97.4,97.33,97.4,19045.0,70.0763,70.1123,70.0619,70.1123,19045.0
2015-12-30 12:45:00,97.39,97.42,97.39,97.41,7644.0,70.1051,70.1267,70.1051,70.1195,7644.0
2015-12-30 12:50:00,97.42,97.43,97.39,97.42,9124.0,70.1267,70.1339,70.1051,70.1267,9124.0
2015-12-30 12:55:00,97.43,97.44,97.41,97.44,8305.0,70.1339,70.1411,70.1195,70.1411,8305.0
2015-12-30 13:00:00,97.45,97.5,97.44,97.47,11961.0,70.1483,70.1843,70.1411,70.1627,11961.0
2015-12-30 13:05:00,97.49,97.54,97.47,97.49,10003.0,70.1771,70.2131,70.1627,70.1771,10003.0
2015-12-30 13:10:00,97.49,97.53,97.45,97.51,6232.0,70.1771,70.2059,70.1483,70.1915,6232.0
2015-12-30 13:15:00,97.49,97.5,97.47,97.49,6698.0,70.1771,70.1843,70.1627,70.1771,6698.0
2015-12-30 13:20:00,97.48,97.48,97.44,97.44,6804.0,70.1699,70.1699,70.1411,70.1411,6804.0
2015-12-30 13:25:00,97.44,97.46,97.41,97.45,5105.0,70.1411,70.1555,70.1195,70.1483,5105.0
2015-12-30 13:30:00,97.44,97.46,97.4,97.45,6753.0,70.1411,70.1555,70.1123,70.1483,6753.0
2015-12-30 13:35:00,97.45,97.47,97.43,97.46,6620.0,70.1483,70.1627,70.1339,70.1555,6620.0
2015-12-30 13:40:00,97.45,97.53,97.43,97.53,12217.0,70.1483,70.2059,70.1339,70.2059,12217.0
2015-12-30 13:45:00,97.53,97.54,97.45,97.48,9700.0,70.2059,70.2131,70.1483,70.1699,9700.0
2015-12-30 13:50:00,97.47,97.55,97.47,97.54,5227.0,70.1627,70.2203,70.1627,70.2131,5227.0
2015-12-30 13:55:00,97.55,97.58,97.54,97.57,7200.0,70.2203,70.2419,70.2131,70.2347,7200.0
2015-12-30 14:00:00,97.56,97.62,97.56,97.6,14988.0,70.2275,70.2707,70.2275,70.2563,14988.0
2015-12-30 14:05:00,97.59,97.64,97.56,97.61,14795.0,70.2491,70.2851,70.2275,70.2635,14795.0
2015-12-30 14:10:00,97.6,97.71,97.6,97.71,8250.0,70.2563,70.3355,70.2563,70.3355,8250.0
2015-12-30 14:15:00,97.7,97.71,97.65,97.7,8725.0,70.3283,70.3355,70.2923,70.3283,8725.0
2015-12-30 14:20:00,97.67,97.69,97.64,97.66,4064.0,70.3067,70.3211,70.2851,70.2995,4064.0
2015-12-30 14:25:00,97.67,97.7,97.66,97.68,7596.0,70.3067,70.3283,70.2995,70.3139,7596.0
2015-12-30 14:30:00,97.69,97.71,97.65,97.66,9313.0,70.3211,70.3355,70.2923,70.2995,9313.0
2015-12-30 14:35:00,97.65,97.66,97.61,97.61,7415.0,70.2923,70.2995,70.2635,70.2635,7415.0
2015-12-30 14:40:00,97.62,97.62,97.57,97.57,7773.0,70.2707,70.2707,70.2347,70.2347,7773.0
2015-12-30 14:45:00,97.57,97.61,97.57,97.6,8465.0,70.2347,70.2635,70.2347,70.2563,8465.0
2015-12-30 14:50:00,97.59,97.61,97.57,97.57,9331.0,70.2491,70.2635,70.2347,70.2347,9331.0
2015-12-30 14:55:00,97.56,97.56,97.45,97.45,19166.0,70.2275,70.2275,70.1483,70.1483,19166.0
2015-12-30 15:00:00,97.45,97.46,97.43,97.45,14541.0,70.1483,70.1555,70.1339,70.1483,14541.0
2015-12-30 15:05:00,97.45,97.45,97.42,97.43,9027.0,70.1483,70.1483,70.1267,70.1339,9027.0
2015-12-30 15:10:00,97.44,97.45,97.4,97.45,12379.0,70.1411,70.1483,70.1123,70.1483,12379.0
2015-12-30 15:15:00,97.45,97.51,97.45,97.46,9379.0,70.1483,70.1915,70.1483,70.1555,9379.0
2015-12-30 15:20:00,97.46,97.5,97.44,97.45,13065.0,70.1555,70.1843,70.1411,70.1483,13065.0
2015-12-30 15:25:00,97.44,97.46,97.4,97.41,13282.0,70.1411,70.1555,70.1123,70.1195,13282.0
2015-12-30 15:30:00,97.41,97.41,97.08,97.18,41697.0,70.1195,70.1195,69.882,69.9539,41697.0
2015-12-30 15:35:00,97.18,97.23,97.03,97.23,20596.0,69.9539,69.9899,69.846,69.9899,20596.0
2015-12-30 15:40:00,97.21,97.31,97.18,97.26,35225.0,69.9755,70.0475,69.9539,70.0115,35225.0
2015-12-30 15:45:00,97.28,97.37,97.28,97.34,24595.0,70.0259,70.0907,70.0259,70.0691,24595.0
2015-12-30 15:50:00,97.33,97.34,97.17,97.2,35221.0,70.0619,70.0691,69.9467,69.9683,35221.0
2015-12-30 15:55:00,97.2,97.23,97.06,97.09,67861.0,69.9683,69.9899,69.8676,69.8892,67861.0
2015-12-31 09:30:00,96.9,96.9,96.48,96.48,34381.0,69.7524,69.7524,69.4501,69.4501,34381.0
2015-12-31 09:35:00,96.49,96.72,96.49,96.71,12644.0,69.4573,69.6228,69.4573,69.6156,12644.0
2015-12-31 09:40:00,96.69,96.77,96.55,96.65,13455.0,69.6012,69.6588,69.5004,69.5724,13455.0
2015-12-31 09:45:00,96.64,96.65,96.48,96.54,25738.0,69.5652,69.5724,69.4501,69.4932,25738.0
2015-12-31 09:50:00,96.5,96.53,96.44,96.51,23369.0,69.4645,69.486,69.4213,69.4717,23369.0
2015-12-31 09:55:00,96.54,96.58,96.4,96.41,38322.0,69.4932,69.522,69.3925,69.3997,38322.0
2015-12-31 10:00:00,96.43,96.54,96.41,96.45,25636.0,69.4141,69.4932,69.3997,69.4285,25636.0
2015-12-31 10:05:00,96.45,96.49,96.42,96.48,24533.0,69.4285,69.4573,69.4069,69.4501,24533.0
2015-12-31 10:10:00,96.49,96.5,96.37,96.38,39985.0,69.4573,69.4645,69.3709,69.3781,39985.0
2015-12-31 10:15:00,96.37,96.51,96.36,96.39,21384.0,69.3709,69.4717,69.3637,69.3853,21384.0
2015-12-31 10:20:00,96.39,96.43,96.31,96.39,30597.0,69.3853,69.4141,69.3277,69.3853,30597.0
2015-12-31 10:25:00,96.39,96.4,96.31,96.35,18526.0,69.3853,69.3925,69.3277,69.3565,18526.0
2015-12-31 10:30:00,96.34,96.36,96.17,96.17,25994.0,69.3493,69.3637,69.2269,69.2269,25994.0
2015-12-31 10:35:00,96.17,96.2,96.08,96.09,31805.0,69.2269,69.2485,69.1621,69.1693,31805.0
2015-12-31 10:40:00,96.09,96.12,96.01,96.03,36037.0,69.1693,69.1909,69.1117,69.1261,36037.0
2015-12-31 10:45:00,96.03,96.32,96.02,96.32,17438.0,69.1261,69.3349,69.1189,69.3349,17438.0
2015-12-31 10:50:00,96.32,96.37,96.21,96.36,10879.0,69.3349,69.3709,69.2557,69.3637,10879.0
2015-12-31 10:55:00,96.35,96.35,96.13,96.24,25863.0,69.3565,69.3565,69.1981,69.2773,25863.0
2015-12-31 11:00:00,96.27,96.42,96.23,96.32,21666.0,69.2989,69.4069,69.2701,69.3349,21666.0
2015-12-31 11:05:00,96.33,96.39,96.28,96.36,10268.0,69.3421,69.3853,69.3061,69.3637,10268.0
2015-12-31 11:10:00,96.36,96.37,96.28,96.37,10899.0,69.3637,69.3709,69.3061,69.3709,10899.0
2015-12-31 11:15:00,96.35,96.39,96.26,96.28,18732.0,69.3565,69.3853,69.2917,69.3061,18732.0
2015-12-31 11:20:00,96.28,96.32,96.26,96.28,16345.0,69.3061,69.3349,69.2917,69.3061,16345.0
2015-12-31 11:25:00,96.28,96.33,96.24,96.29,19767.0,69.3061,69.3421,69.2773,69.3133,19767.0
2015-12-31 11:30:00,96.27,96.32,96.25,96.3,21434.0,69.2989,69.3349,69.2845,69.3205,21434.0
2015-12-31 11:35:00,96.29,96.43,96.29,96.43,24233.0,69.3133,69.4141,69.3133,69.4141,24233.0
2015-12-31 11:40:00,96.43,96.52,96.43,96.48,26978.0,69.4141,69.4788,69.4141,69.4501,26978.0
2015-12-31 11:45:00,96.48,96.65,96.48,96.62,25496.0,69.4501,69.5724,69.4501,69.5508,25496.0
2015-12-31 11:50:00,96.62,96.63,96.58,96.59,12197.0,69.5508,69.558,69.522,69.5292,12197.0
2015-12-31 11:55:00,96.6,96.75,96.6,96.75,17002.0,69.5364,69.6444,69.5364,69.6444,17002.0
2015-12-31 12:00:00,96.76,96.78,96.66,96.7,24772.0,69.6516,69.666,69.5796,69.6084,24772.0
2015-12-31 12:05:00,96.72,96.85,96.69,96.84,19717.0,69.6228,69.7164,69.6012,69.7092,19717.0
2015-12-31 12:10:00,96.85,96.92,96.81,96.84,17589.0,69.7164,69.7668,69.6876,69.7092,17589.0
2015-12-31 12:15:00,96.85,96.89,96.84,96.89,9105.0,69.7164,69.7452,69.7092,69.7452,9105.0
2015-12-31 12:20:00,96.89,96.98,96.86,96.93,19794.0,69.7452,69.81,69.7236,69.774,19794.0
2015-12-31 12:25:00,96.94,97.06,96.9,97.01,20255.0,69.7812,69.8676,69.7524,69.8316,20255.0
2015-12-31 12:30:00,97.01,97.02,96.91,96.93,13666.0,69.8316,69.8388,69.7596,69.774,13666.0
2015-12-31 12:35:00,96.94,96.94,96.84,96.84,11642.0,69.7812,69.7812,69.7092,69.7092,11642.0
2015-12-31 12:40:00,96.84,96.91,96.83,96.91,13392.0,69.7092,69.7596,69.702,69.7596,13392.0
2015-12-31 12:45:00,96.91,96.96,96.9,96.96,16834.0,69.7596,69.7956,69.7524,69.7956,16834.0
2015-12-31 12:50:00,96.95,97.0,96.92,97.0,12020.0,69.7884,69.8244,69.7668,69.8244,12020.0
2015-12-31 12:55:00,97.0,97.02,96.91,96.94,13667.0,69.8244,69.8388,69.7596,69.7812,13667.0
2015-12-31 13:00:00,96.91,96.91,96.77,96.83,23460.0,69.7596,69.7596,69.6588,69.702,23460.0
2015-12-31 13:05:00,96.82,96.84,96.71,96.73,18230.0,69.6948,69.7092,69.6156,69.63,18230.0
2015-12-31 13:10:00,96.72,96.8,96.72,96.77,10982.0,69.6228,69.6804,69.6228,69.6588,10982.0
2015-12-31 13:15:00,96.75,96.75,96.69,96.74,8900.0,69.6444,69.6444,69.6012,69.6372,8900.0
2015-12-31 13:20:00,96.74,96.77,96.72,96.74,8021.0,69.6372,69.6588,69.6228,69.6372,8021.0
2015-12-31 13:25:00,96.75,96.75,96.67,96.72,9503.0,69.6444,69.6444,69.5868,69.6228,9503.0
2015-12-31 13:30:00,96.75,96.75,96.7,96.7,10546.0,69.6444,69.6444,69.6084,69.6084,10546.0
2015-12-31 13:35:00,96.72,96.76,96.68,96.72,10547.0,69.6228,69.6516,69.594,69.6228,10547.0
2015-12-31 13:40:00,96.7,96.8,96.7,96.79,16039.0,69.6084,69.6804,69.6084,69.6732,16039.0
2015-12-31 13:45:00,96.8,96.82,96.72,96.77,6877.0,69.6804,69.6948,69.6228,69.6588,6877.0
2015-12-31 13:50:00,96.76,96.81,96.75,96.78,5925.0,69.6516,69.6876,69.6444,69.666,5925.0
2015-12-31 13:55:00,96.77,96.78,96.73,96.75,7601.0,69.6588,69.666,69.63,69.6444,7601.0
2015-12-31 14:00:00,96.79,96.79,96.71,96.72,16940.0,69.6732,69.6732,69.6156,69.6228,16940.0
2015-12-31 14:05:00,96.72,96.72,96.54,96.57,33743.0,69.6228,69.6228,69.4932,69.5148,33743.0
2015-12-31 14:10:00,96.58,96.59,96.56,96.57,7884.0,69.522,69.5292,69.5076,69.5148,7884.0
2015-12-31 14:15:00,96.57,96.57,96.5,96.51,11872.0,69.5148,69.5148,69.4645,69.4717,11872.0
2015-12-31 14:20:00,96.51,96.53,96.36,96.36,25817.0,69.4717,69.486,69.3637,69.3637,25817.0
2015-12-31 14:25:00,96.36,96.41,96.33,96.4,11160.0,69.3637,69.3997,69.3421,69.3925,11160.0
2015-12-31 14:30:00,96.41,96.42,96.37,96.38,21997.0,69.3997,69.4069,69.3709,69.3781,21997.0
2015-12-31 14:35:00,96.39,96.41,96.32,96.36,15498.0,69.3853,69.3997,69.3349,69.3637,15498.0
2015-12-31 14:40:00,96.36,96.48,96.35,96.43,9590.0,69.3637,69.4501,69.3565,69.4141,9590.0
2015-12-31 14:45:00,96.44,96.55,96.43,96.52,11998.0,69.4213,69.5004,69.4141,69.4788,11998.0
2015-12-31 14:50:00,96.54,96.54,96.5,96.51,10441.0,69.4932,69.4932,69.4645,69.4717,10441.0
2015-12-31 14:55:00,96.51,96.54,96.46,96.47,8778.0,69.4717,69.4932,69.4357,69.4429,8778.0
2015-12-31 15:00:00,96.47,96.48,96.43,96.43,18585.0,69.4429,69.4501,69.4141,69.4141,18585.0
2015-12-31 15:05:00,96.44,96.46,96.4,96.4,11835.0,69.4213,69.4357,69.3925,69.3925,11835.0
2015-12-31 15:10:00,96.41,96.43,96.33,96.42,30059.0,69.3997,69.4141,69.3421,69.4069,30059.0
2015-12-31 15:15:00,96.42,96.49,96.41,96.48,19691.0,69.4069,69.4573,69.3997,69.4501,19691.0
2015-12-31 15:20:00,96.48,96.5,96.42,96.47,18659.0,69.4501,69.4645,69.4069,69.4429,18659.0
2015-12-31 15:25:00,96.46,96.46,96.38,96.42,18508.0,69.4357,69.4357,69.3781,69.4069,18508.0
2015-12-31 15:30:00,96.43,96.51,96.43,96.51,42408.0,69.4141,69.4717,69.4141,69.4717,42408.0
2015-12-31 15:35:00,96.52,96.56,96.48,96.52,38936.0,69.4788,69.5076,69.4501,69.4788,38936.0
2015-12-31 15:40:00,96.51,96.52,96.38,96.41,37831.0,69.4717,69.4788,69.3781,69.3997,37831.0
2015-12-31 15:45:00,96.41,96.53,96.4,96.5,36232.0,69.3997,69.486,69.3925,69.4645,36232.0
2015-12-31 15:50:00,96.49,96.5,96.42,96.46,46738.0,69.4573,69.4645,69.4069,69.4357,46738.0
2015-12-31 15:55:00,96.47,96.48,96.21,96.21,112071.0,69.4429,69.4501,69.2557,69.2557,112071.0
2016-01-04 09:30:00,95.34,95.4,94.19,94.3,181595.0,68.6294,68.6726,67.8016,67.8808,181595.0
2016-01-04 09:35:00,94.38,94.61,94.3,94.52,35343.0,67.9384,68.104,67.8808,68.0392,35343.0
2016-01-04 09:40:00,94.52,94.6,94.27,94.53,39697.0,68.0392,68.0968,67.8592,68.0464,39697.0
2016-01-04 09:45:00,94.55,94.59,94.28,94.32,58687.0,68.0608,68.0896,67.8664,67.8952,58687.0
2016-01-04 09:50:00,94.33,94.48,94.3,94.4,59810.0,67.9024,68.0104,67.8808,67.9528,59810.0
2016-01-04 09:55:00,94.4,94.63,94.36,94.46,33360.0,67.9528,68.1184,67.924,67.996,33360.0
2016-01-04 10:00:00,94.46,94.46,94.21,94.32,54148.0,67.996,67.996,67.816,67.8952,54148.0
2016-01-04 10:05:00,94.28,94.48,94.28,94.37,46489.0,67.8664,68.0104,67.8664,67.9312,46489.0
2016-01-04 10:10:00,94.41,94.51,94.3,94.47,29941.0,67.96,68.032,67.8808,68.0032,29941.0
2016-01-04 10:15:00,94.49,94.68,94.46,94.68,36263.0,68.0176,68.1543,67.996,68.1543,36263.0
2016-01-04 10:20:00,94.69,94.92,94.69,94.77,34168.0,68.1615,68.3271,68.1615,68.2191,34168.0
2016-01-04 10:25:00,94.78,94.88,94.65,94.67,38997.0,68.2263,68.2983,68.1328,68.1471,38997.0
2016-01-04 10:30:00,94.63,94.64,94.36,94.39,21775.0,68.1184,68.1256,67.924,67.9456,21775.0
2016-01-04 10:35:00,94.39,94.42,94.34,94.39,14919.0,67.9456,67.9672,67.9096,67.9456,14919.0
2016-01-04 10:40:00,94.38,94.5,94.3,94.49,24198.0,67.9384,68.0248,67.8808,68.0176,24198.0
2016-01-04 10:45:00,94.49,94.61,94.43,94.6,43395.0,68.0176,68.104,67.9744,68.0968,43395.0
2016-01-04 10:50:00,94.6,94.67,94.56,94.56,49735.0,68.0968,68.1471,68.068,68.068,49735.0
2016-01-04 10:55:00,94.56,94.56,94.38,94.43,19652.0,68.068,68.068,67.9384,67.9744,19652.0
2016-01-04 11:00:00,94.45,94.45,94.26,94.41,41968.0,67.9888,67.9888,67.852,67.96,41968.0
2016-01-04 11:05:00,94.38,94.38,94.18,94.23,46137.0,67.9384,67.9384,67.7944,67.8304,46137.0
2016-01-04 11:10:00,94.22,94.32,94.13,94.24,35866.0,67.8232,67.8952,67.7584,67.8376,35866.0
2016-01-04 11:15:00,94.25,94.27,94.16,94.17,29739.0,67.8448,67.8592,67.78,67.7872,29739.0
2016-01-04 11:20:00,94.16,94.29,94.06,94.29,27447.0,67.78,67.8736,67.708,67.8736,27447.0
2016-01-04 11:25:00,94.3,94.44,94.2,94.44,33297.0,67.8808,67.9816,67.8088,67.9816,33297.0
2016-01-04 11:30:00,94.44,94.6,94.41,94.58,45458.0,67.9816,68.0968,67.96,68.0824,45458.0
2016-01-04 11:35:00,94.6,94.6,94.4,94.51,19998.0,68.0968,68.0968,67.9528,68.032,19998.0
2016-01-04 11:40:00,94.51,94.57,94.45,94.51,36593.0,68.032,68.0752,67.9888,68.032,36593.0
2016-01-04 11:45:00,94.49,94.49,94.32,94.38,38605.0,68.0176,68.0176,67.8952,67.9384,38605.0
2016-01-04 11:50:00,94.35,94.4,94.33,94.33,16698.0,67.9168,67.9528,67.9024,67.9024,16698.0
2016-01-04 11:55:00,94.32,94.36,94.21,94.28,25814.0,67.8952,67.924,67.816,67.8664,25814.0
2016-01-04 12:00:00,94.29,94.3,94.13,94.28,27197.0,67.8736,67.8808,67.7584,67.8664,27197.0
2016-01-04 12:05:00,94.28,94.36,94.15,94.27,15638.0,67.8664,67.924,67.7728,67.8592,15638.0
2016-01-04 12:10:00,94.25,94.34,94.22,94.25,21150.0,67.8448,67.9096,67.8232,67.8448,21150.0
2016-01-04 12:15:00,94.25,94.31,94.21,94.22,11309.0,67.8448,67.888,67.816,67.8232,11309.0
2016-01-04 12:20:00,94.21,94.27,94.13,94.2,17974.0,67.816,67.8592,67.7584,67.8088,17974.0
2016-01-04 12:25:00,94.2,94.35,94.17,94.31,19900.0,67.8088,67.9168,67.7872,67.888,19900.0
2016-01-04 12:30:00,94.29,94.3,94.16,94.25,24263.0,67.8736,67.8808,67.78,67.8448,24263.0
2016-01-04 12:35:00,94.24,94.36,94.24,94.34,15359.0,67.8376,67.924,67.8376,67.9096,15359.0
2016-01-04 12:40:00,94.34,94.42,94.26,94.41,18378.0,67.9096,67.9672,67.852,67.96,18378.0
2016-01-04 12:45:00,94.42,94.48,94.32,94.32,16717.0,67.9672,68.0104,67.8952,67.8952,16717.0
2016-01-04 12:50:00,94.33,94.47,94.32,94.47,30212.0,67.9024,68.0032,67.8952,68.0032,30212.0
2016-01-04 12:55:00,94.47,94.51,94.32,94.35,20059.0,68.0032,68.032,67.8952,67.9168,20059.0
2016-01-04 13:00:00,94.34,94.46,94.3,94.44,20191.0,67.9096,67.996,67.8808,67.9816,20191.0
2016-01-04 13:05:00,94.43,94.47,94.34,94.47,30740.0,67.9744,68.0032,67.9096,68.0032,30740.0
2016-01-04 13:10:00,94.46,94.57,94.44,94.49,21819.0,67.996,68.0752,67.9816,68.0176,21819.0
2016-01-04 13:15:00,94.5,94.56,94.44,94.46,25458.0,68.0248,68.068,67.9816,67.996,25458.0
2016-01-04 13:20:00,94.47,94.5,94.36,94.42,36893.0,68.0032,68.0248,67.924,67.9672,36893.0
2016-01-04 13:25:00,94.41,94.58,94.4,94.52,24447.0,67.96,68.0824,67.9528,68.0392,24447.0
2016-01-04 13:30:00,94.51,94.51,94.44,94.5,27660.0,68.032,68.032,67.9816,68.0248,27660.0
2016-01-04 13:35:00,94.5,94.61,94.49,94.57,16650.0,68.0248,68.104,68.0176,68.0752,16650.0
2016-01-04 13:40:00,94.56,94.57,94.43,94.45,35027.0,68.068,68.0752,67.9744,67.9888,35027.0
2016-01-04 13:45:00,94.44,94.52,94.42,94.5,30412.0,67.9816,68.0392,67.9672,68.0248,30412.0
2016-01-04 13:50:00,94.5,94.56,94.45,94.51,28149.0,68.0248,68.068,67.9888,68.032,28149.0
2016-01-04 13:55:00,94.52,94.55,94.42,94.45,28022.0,68.0392,68.0608,67.9672,67.9888,28022.0
2016-01-04 14:00:00,94.45,94.53,94.42,94.51,51198.0,67.9888,68.0464,67.9672,68.032,51198.0
2016-01-04 14:05:00,94.5,94.55,94.42,94.53,50470.0,68.0248,68.0608,67.9672,68.0464,50470.0
2016-01-04 14:10:00,94.53,94.59,94.48,94.56,24542.0,68.0464,68.0896,68.0104,68.068,24542.0
2016-01-04 14:15:00,94.55,94.7,94.52,94.7,27015.0,68.0608,68.1687,68.0392,68.1687,27015.0
2016-01-04 14:20:00,94.72,94.77,94.68,94.7,17792.0,68.1831,68.2191,68.1543,68.1687,17792.0
2016-01-04 14:25:00,94.7,94.82,94.65,94.78,42847.0,68.1687,68.2551,68.1328,68.2263,42847.0
2016-01-04 14:30:00,94.77,94.81,94.58,94.61,36455.0,68.2191,68.2479,68.0824,68.104,36455.0
2016-01-04 14:35:00,94.6,94.62,94.48,94.59,32278.0,68.0968,68.1112,68.0104,68.0896,32278.0
2016-01-04 14:40:00,94.58,94.65,94.53,94.64,32493.0,68.0824,68.1328,68.0464,68.1256,32493.0
2016-01-04 14:45:00,94.63,94.7,94.52,94.63,33532.0,68.1184,68.1687,68.0392,68.1184,33532.0
2016-01-04 14:50:00,94.63,94.73,94.5,94.56,30204.0,68.1184,68.1903,68.0248,68.068,30204.0
2016-01-04 14:55:00,94.54,94.64,94.54,94.61,22355.0,68.0536,68.1256,68.0536,68.104,22355.0
2016-01-04 15:00:00,94.59,94.68,94.37,94.43,43815.0,68.0896,68.1543,67.9312,67.9744,43815.0
2016-01-04 15:05:00,94.42,94.5,94.38,94.38,31277.0,67.9672,68.0248,67.9384,67.9384,31277.0
2016-01-04 15:10:00,94.39,94.5,94.31,94.36,32448.0,67.9456,68.0248,67.888,67.924,32448.0
2016-01-04 15:15:00,94.36,94.42,94.28,94.34,42970.0,67.924,67.9672,67.8664,67.9096,42970.0
2016-01-04 15:20:00,94.33,94.38,94.23,94.24,33831.0,67.9024,67.9384,67.8304,67.8376,33831.0
2016-01-04 15:25:00,94.24,94.35,94.23,94.32,40084.0,67.8376,67.9168,67.8304,67.8952,40084.0
2016-01-04 15:30:00,94.32,94.49,94.31,94.44,37759.0,67.8952,68.0176,67.888,67.9816,37759.0
2016-01-04 15:35:00,94.43,94.53,94.42,94.53,45725.0,67.9744,68.0464,67.9672,68.0464,45725.0
2016-01-04 15:40:00,94.53,94.73,94.53,94.71,57679.0,68.0464,68.1903,68.0464,68.1759,57679.0
2016-01-04 15:45:00,94.7,94.88,94.67,94.82,71854.0,68.1687,68.2983,68.1471,68.2551,71854.0
2016-01-04 15:50:00,94.81,94.82,94.71,94.75,77551.0,68.2479,68.2551,68.1759,68.2047,77551.0
2016-01-04 15:55:00,94.77,94.85,94.65,94.85,181915.0,68.2191,68.2767,68.1328,68.2767,181915.0
2016-01-05 09:30:00,94.84,95.07,94.61,94.67,95592.0,68.2695,68.4351,68.104,68.1471,95592.0
2016-01-05 09:35:00,94.7,94.89,94.66,94.71,46832.0,68.1687,68.3055,68.1399,68.1759,46832.0
2016-01-05 09:40:00,94.74,94.95,94.65,94.88,38997.0,68.1975,68.3487,68.1328,68.2983,38997.0
2016-01-05 09:45:00,94.9,95.05,94.84,94.89,32092.0,68.3127,68.4207,68.2695,68.3055,32092.0
2016-01-05 09:50:00,94.89,94.97,94.81,94.91,21471.0,68.3055,68.3631,68.2479,68.3199,21471.0
2016-01-05 09:55:00,94.9,94.92,94.68,94.87,19720.0,68.3127,68.3271,68.1543,68.2911,19720.0
2016-01-05 10:00:00,94.89,94.93,94.66,94.67,32867.0,68.3055,68.3343,68.1399,68.1471,32867.0
2016-01-05 10:05:00,94.66,94.76,94.66,94.67,16242.0,68.1399,68.2119,68.1399,68.1471,16242.0
2016-01-05 10:10:00,94.68,94.91,94.68,94.91,37519.0,68.1543,68.3199,68.1543,68.3199,37519.0
2016-01-05 10:15:00,94.91,95.11,94.84,94.94,42606.0,68.3199,68.4639,68.2695,68.3415,42606.0
2016-01-05 10:20:00,94.93,94.98,94.74,94.86,43359.0,68.3343,68.3703,68.1975,68.2839,43359.0
2016-01-05 10:25:00,94.85,94.89,94.77,94.79,26284.0,68.2767,68.3055,68.2191,68.2335,26284.0
2016-01-05 10:30:00,94.77,94.79,94.56,94.57,56230.0,68.2191,68.2335,68.068,68.0752,56230.0
2016-01-05 10:35:00,94.58,94.84,94.52,94.83,33138.0,68.0824,68.2695,68.0392,68.2623,33138.0
2016-01-05 10:40:00,94.85,95.04,94.85,94.94,26993.0,68.2767,68.4135,68.2767,68.3415,26993.0
2016-01-05 10:45:00,94.97,95.21,94.97,95.21,12261.0,68.3631,68.5359,68.3631,68.5359,12261.0
2016-01-05 10:50:00,95.2,95.27,95.14,95.2,21374.0,68.5287,68.5791,68.4855,68.5287,21374.0
2016-01-05 10:55:00,95.2,95.24,95.17,95.19,15331.0,68.5287,68.5575,68.5071,68.5215,15331.0
2016-01-05 11:00:00,95.2,95.21,95.07,95.13,15398.0,68.5287,68.5359,68.4351,68.4783,15398.0
2016-01-05 11:05:00,95.13,95.18,95.02,95.02,16668.0,68.4783,68.5143,68.3991,68.3991,16668.0
2016-01-05 11:10:00,95.02,95.03,94.88,94.88,21345.0,68.3991,68.4063,68.2983,68.2983,21345.0
2016-01-05 11:15:00,94.89,94.96,94.87,94.87,17275.0,68.3055,68.3559,68.2911,68.2911,17275.0
2016-01-05 11:20:00,94.9,94.95,94.89,94.94,22654.0,68.3127,68.3487,68.3055,68.3415,22654.0
2016-01-05 11:25:00,94.94,95.05,94.94,94.99,21570.0,68.3415,68.4207,68.3415,68.3775,21570.0
2016-01-05 11:30:00,94.97,95.11,94.97,95.1,12941.0,68.3631,68.4639,68.3631,68.4567,12941.0
2016-01-05 11:35:00,95.1,95.17,95.03,95.08,16288.0,68.4567,68.5071,68.4063,68.4423,16288.0
2016-01-05 11:40:00,95.09,95.19,94.98,95.01,16945.0,68.4495,68.5215,68.3703,68.3919,16945.0
2016-01-05 11:45:00,95.0,95.16,94.97,95.16,10682.0,68.3847,68.4999,68.3631,68.4999,10682.0
2016-01-05 11:50:00,95.18,95.24,95.13,95.15,14148.0,68.5143,68.5575,68.4783,68.4927,14148.0
2016-01-05 11:55:00,95.16,95.25,95.15,95.23,29651.0,68.4999,68.5647,68.4927,68.5503,29651.0
2016-01-05 12:00:00,95.2,95.22,95.06,95.06,11890.0,68.5287,68.5431,68.4279,68.4279,11890.0
2016-01-05 12:05:00,95.07,95.13,95.03,95.09,14350.0,68.4351,68.4783,68.4063,68.4495,14350.0
2016-01-05 12:10:00,95.1,95.12,94.98,95.01,22805.0,68.4567,68.4711,68.3703,68.3919,22805.0
2016-01-05 12:15:00,95.0,95.12,94.95,95.1,21772.0,68.3847,68.4711,68.3487,68.4567,21772.0
2016-01-05 12:20:00,95.08,95.2,95.02,95.16,12310.0,68.4423,68.5287,68.3991,68.4999,12310.0
2016-01-05 12:25:00,95.19,95.28,95.14,95.27,19939.0,68.5215,68.5862,68.4855,68.5791,19939.0
2016-01-05 12:30:00,95.26,95.41,95.25,95.37,27000.0,68.5719,68.6798,68.5647,68.651,27000.0
2016-01-05 12:35:00,95.36,95.48,95.36,95.48,18231.0,68.6438,68.7302,68.6438,68.7302,18231.0
2016-01-05 12:40:00,95.46,95.49,95.42,95.47,17801.0,68.7158,68.7374,68.687,68.723,17801.0
2016-01-05 12:45:00,95.45,95.47,95.38,95.42,18008.0,68.7086,68.723,68.6582,68.687,18008.0
2016-01-05 12:50:00,95.42,95.48,95.37,95.47,18217.0,68.687,68.7302,68.651,68.723,18217.0
2016-01-05 12:55:00,95.47,95.55,95.44,95.55,27827.0,68.723,68.7806,68.7014,68.7806,27827.0
2016-01-05 13:00:00,95.56,95.56,95.43,95.53,20572.0,68.7878,68.7878,68.6942,68.7662,20572.0
2016-01-05 13:05:00,95.54,95.58,95.45,95.47,38679.0,68.7734,68.8022,68.7086,68.723,38679.0
2016-01-05 13:10:00,95.48,95.6,95.47,95.47,13318.0,68.7302,68.8166,68.723,68.723,13318.0
2016-01-05 13:15:00,95.48,95.49,95.38,95.41,14773.0,68.7302,68.7374,68.6582,68.6798,14773.0
2016-01-05 13:20:00,95.39,95.45,95.35,95.35,27011.0,68.6654,68.7086,68.6366,68.6366,27011.0
2016-01-05 13:25:00,95.36,95.49,95.36,95.48,14699.0,68.6438,68.7374,68.6438,68.7302,14699.0
2016-01-05 13:30:00,95.49,95.52,95.45,95.5,19117.0,68.7374,68.759,68.7086,68.7446,19117.0
2016-01-05 13:35:00,95.5,95.64,95.49,95.63,10722.0,68.7446,68.8454,68.7374,68.8382,10722.0
2016-01-05 13:40:00,95.63,95.84,95.63,95.81,25207.0,68.8382,68.9894,68.8382,68.9678,25207.0
2016-01-05 13:45:00,95.82,95.82,95.74,95.79,10241.0,68.975,68.975,68.9174,68.9534,10241.0
2016-01-05 13:50:00,95.8,95.87,95.79,95.86,14009.0,68.9606,69.011,68.9534,69.0038,14009.0
2016-01-05 13:55:00,95.87,95.88,95.79,95.83,14994.0,69.011,69.0182,68.9534,68.9822,14994.0
2016-01-05 14:00:00,95.81,95.83,95.72,95.78,24854.0,68.9678,68.9822,68.903,68.9462,24854.0
2016-01-05 14:05:00,95.79,95.85,95.77,95.84,13906.0,68.9534,68.9966,68.939,68.9894,13906.0
2016-01-05 14:10:00,95.83,95.87,95.78,95.78,16638.0,68.9822,69.011,68.9462,68.9462,16638.0
2016-01-05 14:15:00,95.78,95.87,95.75,95.86,22406.0,68.9462,69.011,68.9246,69.0038,22406.0
2016-01-05 14:20:00,95.86,96.0,95.86,95.98,21266.0,69.0038,69.1045,69.0038,69.0901,21266.0
2016-01-05 14:25:00,95.98,96.03,95.95,96.02,13185.0,69.0901,69.1261,69.0685,69.1189,13185.0
2016-01-05 14:30:00,96.03,96.07,95.99,95.99,17411.0,69.1261,69.1549,69.0973,69.0973,17411.0
2016-01-05 14:35:00,95.99,96.06,95.98,96.02,17298.0,69.0973,69.1477,69.0901,69.1189,17298.0
2016-01-05 14:40:00,96.02,96.02,95.95,95.97,15981.0,69.1189,69.1189,69.0685,69.0829,15981.0
2016-01-05 14:45:00,95.98,96.06,95.96,96.06,15634.0,69.0901,69.1477,69.0757,69.1477,15634.0
2016-01-05 14:50:00,96.06,96.1,95.99,96.01,24735.0,69.1477,69.1765,69.0973,69.1117,24735.0
2016-01-05 14:55:00,96.02,96.05,95.95,95.99,19221.0,69.1189,69.1405,69.0685,69.0973,19221.0
2016-01-05 15:00:00,95.99,96.0,95.73,95.73,45028.0,69.0973,69.1045,68.9102,68.9102,45028.0
2016-01-05 15:05:00,95.73,95.74,95.56,95.58,42101.0,68.9102,68.9174,68.7878,68.8022,42101.0
2016-01-05 15:10:00,95.58,95.65,95.54,95.65,78869.0,68.8022,68.8526,68.7734,68.8526,78869.0
2016-01-05 15:15:00,95.64,95.64,95.46,95.51,70645.0,68.8454,68.8454,68.7158,68.7518,70645.0
2016-01-05 15:20:00,95.5,95.61,95.46,95.5,85312.0,68.7446,68.8238,68.7158,68.7446,85312.0
2016-01-05 15:25:00,95.51,95.7,95.47,95.58,56999.0,68.7518,68.8886,68.723,68.8022,56999.0
2016-01-05 15:30:00,95.58,95.74,95.52,95.67,56328.0,68.8022,68.9174,68.759,68.867,56328.0
2016-01-05 15:35:00,95.68,95.73,95.53,95.56,60283.0,68.8742,68.9102,68.7662,68.7878,60283.0
2016-01-05 15:40:00,95.58,95.82,95.58,95.67,71712.0,68.8022,68.975,68.8022,68.867,71712.0
2016-01-05 15:45:00,95.65,95.8,95.56,95.76,69308.0,68.8526,68.9606,68.7878,68.9318,69308.0
2016-01-05 15:50:00,95.77,95.78,95.66,95.69,77232.0,68.939,68.9462,68.8598,68.8814,77232.0
2016-01-05 15:55:00,95.69,95.82,95.68,95.79,134462.0,68.8814,68.975,68.8742,68.9534,134462.0
2016-01-06 09:30:00,94.89,95.12,94.7,94.88,55744.0,68.3055,68.4711,68.1687,68.2983,55744.0
2016-01-06 09:35:00,94.78,94.8,94.6,94.75,38076.0,68.2263,68.2407,68.0968,68.2047,38076.0
2016-01-06 09:40:00,94.74,94.83,94.63,94.81,23868.0,68.1975,68.2623,68.1184,68.2479,23868.0
2016-01-06 09:45:00,94.83,95.01,94.75,94.98,25894.0,68.2623,68.3919,68.2047,68.3703,25894.0
2016-01-06 09:50:00,95.0,95.03,94.88,94.95,25247.0,68.3847,68.4063,68.2983,68.3487,25247.0
2016-01-06 09:55:00,94.93,95.07,94.89,94.98,16395.0,68.3343,68.4351,68.3055,68.3703,16395.0
2016-01-06 10:00:00,94.98,95.09,94.8,94.83,22318.0,68.3703,68.4495,68.2407,68.2623,22318.0
2016-01-06 10:05:00,94.83,94.96,94.81,94.91,23148.0,68.2623,68.3559,68.2479,68.3199,23148.0
2016-01-06 10:10:00,94.92,94.95,94.65,94.76,38799.0,68.3271,68.3487,68.1328,68.2119,38799.0
2016-01-06 10:15:00,94.74,94.87,94.71,94.87,20434.0,68.1975,68.2911,68.1759,68.2911,20434.0
2016-01-06 10:20:00,94.88,95.23,94.88,95.19,33056.0,68.2983,68.5503,68.2983,68.5215,33056.0
2016-01-06 10:25:00,95.19,95.21,95.08,95.1,13575.0,68.5215,68.5359,68.4423,68.4567,13575.0
2016-01-06 10:30:00,95.09,95.3,95.06,95.27,37572.0,68.4495,68.6006,68.4279,68.5791,37572.0
2016-01-06 10:35:00,95.28,95.29,95.1,95.12,12362.0,68.5862,68.5934,68.4567,68.4711,12362.0
2016-01-06 10:40:00,95.15,95.21,95.13,95.14,15470.0,68.4927,68.5359,68.4783,68.4855,15470.0
2016-01-06 10:45:00,95.12,95.17,95.0,95.16,20381.0,68.4711,68.5071,68.3847,68.4999,20381.0
2016-01-06 10:50:00,95.16,95.23,95.1,95.22,14660.0,68.4999,68.5503,68.4567,68.5431,14660.0
2016-01-06 10:55:00,95.22,95.31,95.12,95.13,20911.0,68.5431,68.6078,68.4711,68.4783,20911.0
2016-01-06 11:00:00,95.14,95.38,95.11,95.38,11624.0,68.4855,68.6582,68.4639,68.6582,11624.0
2016-01-06 11:05:00,95.4,95.4,95.25,95.28,13628.0,68.6726,68.6726,68.5647,68.5862,13628.0
2016-01-06 11:10:00,95.27,95.27,95.13,95.18,9298.0,68.5791,68.5791,68.4783,68.5143,9298.0
2016-01-06 11:15:00,95.18,95.24,95.12,95.23,7852.0,68.5143,68.5575,68.4711,68.5503,7852.0
2016-01-06 11:20:00,95.24,95.41,95.24,95.32,13208.0,68.5575,68.6798,68.5575,68.615,13208.0
2016-01-06 11:25:00,95.32,95.33,95.25,95.29,6671.0,68.615,68.6222,68.5647,68.5934,6671.0
2016-01-06 11:30:00,95.27,95.34,95.24,95.34,13794.0,68.5791,68.6294,68.5575,68.6294,13794.0
2016-01-06 11:35:00,95.34,95.45,95.29,95.43,15816.0,68.6294,68.7086,68.5934,68.6942,15816.0
2016-01-06 11:40:00,95.45,95.54,95.29,95.31,26536.0,68.7086,68.7734,68.5934,68.6078,26536.0
2016-01-06 11:45:00,95.31,95.31,95.15,95.17,22687.0,68.6078,68.6078,68.4927,68.5071,22687.0
2016-01-06 11:50:00,95.16,95.16,95.04,95.05,10380.0,68.4999,68.4999,68.4135,68.4207,10380.0
2016-01-06 11:55:00,95.03,95.03,94.82,94.91,39567.0,68.4063,68.4063,68.2551,68.3199,39567.0
2016-01-06 12:00:00,94.89,94.9,94.85,94.86,14919.0,68.3055,68.3127,68.2767,68.2839,14919.0
2016-01-06 12:05:00,94.87,94.89,94.73,94.83,18417.0,68.2911,68.3055,68.1903,68.2623,18417.0
2016-01-06 12:10:00,94.84,94.95,94.84,94.95,9455.0,68.2695,68.3487,68.2695,68.3487,9455.0
2016-01-06 12:15:00,94.95,94.95,94.86,94.9,10900.0,68.3487,68.3487,68.2839,68.3127,10900.0
2016-01-06 12:20:00,94.89,94.9,94.83,94.87,7926.0,68.3055,68.3127,68.2623,68.2911,7926.0
2016-01-06 12:25:00,94.88,94.92,94.82,94.91,10782.0,68.2983,68.3271,68.2551,68.3199,10782.0
2016-01-06 12:30:00,94.91,94.95,94.86,94.95,14800.0,68.3199,68.3487,68.2839,68.3487,14800.0
2016-01-06 12:35:00,94.95,95.16,94.88,95.06,20314.0,68.3487,68.4999,68.2983,68.4279,20314.0
2016-01-06 12:40:00,95.1,95.1,95.0,95.01,7235.0,68.4567,68.4567,68.3847,68.3919,7235.0
2016-01-06 12:45:00,95.01,95.04,94.95,94.95,11791.0,68.3919,68.4135,68.3487,68.3487,11791.0
2016-01-06 12:50:00,94.95,95.06,94.95,94.99,15467.0,68.3487,68.4279,68.3487,68.3775,15467.0
2016-01-06 12:55:00,94.99,95.0,94.9,94.93,22687.0,68.3775,68.3847,68.3127,68.3343,22687.0
2016-01-06 13:00:00,94.92,94.93,94.85,94.9,17280.0,68.3271,68.3343,68.2767,68.3127,17280.0
2016-01-06 13:05:00,94.9,94.93,94.83,94.88,16430.0,68.3127,68.3343,68.2623,68.2983,16430.0
2016-01-06 13:10:00,94.89,94.92,94.75,94.75,18333.0,68.3055,68.3271,68.2047,68.2047,18333.0
2016-01-06 13:15:00,94.74,94.75,94.65,94.71,10333.0,68.1975,68.2047,68.1328,68.1759,10333.0
2016-01-06 13:20:00,94.71,94.81,94.7,94.81,15464.0,68.1759,68.2479,68.1687,68.2479,15464.0
2016-01-06 13:25:00,94.81,94.91,94.81,94.88,14924.0,68.2479,68.3199,68.2479,68.2983,14924.0
2016-01-06 13:30:00,94.87,94.91,94.86,94.91,10669.0,68.2911,68.3199,68.2839,68.3199,10669.0
2016-01-06 13:35:00,94.91,95.06,94.91,95.01,18320.0,68.3199,68.4279,68.3199,68.3919,18320.0
2016-01-06 13:40:00,95.0,95.01,94.93,94.96,12764.0,68.3847,68.3919,68.3343,68.3559,12764.0
2016-01-06 13:45:00,94.96,94.98,94.88,94.88,8936.0,68.3559,68.3703,68.2983,68.2983,8936.0
2016-01-06 13:50:00,94.88,94.93,94.86,94.87,22761.0,68.2983,68.3343,68.2839,68.2911,22761.0
2016-01-06 13:55:00,94.86,94.9,94.81,94.81,39615.0,68.2839,68.3127,68.2479,68.2479,39615.0
2016-01-06 14:00:00,94.81,94.98,94.72,94.85,34185.0,68.2479,68.3703,68.1831,68.2767,34185.0
2016-01-06 14:05:00,94.85,94.97,94.74,94.97,20502.0,68.2767,68.3631,68.1975,68.3631,20502.0
2016-01-06 14:10:00,94.95,94.95,94.82,94.9,23244.0,68.3487,68.3487,68.2551,68.3127,23244.0
2016-01-06 14:15:00,94.91,94.99,94.83,94.92,19125.0,68.3199,68.3775,68.2623,68.3271,19125.0
2016-01-06 14:20:00,94.92,94.95,94.84,94.84,15501.0,68.3271,68.3487,68.2695,68.2695,15501.0
2016-01-06 14:25:00,94.86,94.87,94.75,94.78,35296.0,68.2839,68.2911,68.2047,68.2263,35296.0
2016-01-06 14:30:00,94.76,94.79,94.69,94.79,15857.0,68.2119,68.2335,68.1615,68.2335,15857.0
2016-01-06 14:35:00,94.78,94.81,94.71,94.72,13881.0,68.2263,68.2479,68.1759,68.1831,13881.0
2016-01-06 14:40:00,94.74,94.76,94.43,94.47,41427.0,68.1975,68.2119,67.9744,68.0032,41427.0
2016-01-06 14:45:00,94.49,94.5,94.23,94.26,28298.0,68.0176,68.0248,67.8304,67.852,28298.0
2016-01-06 14:50:00,94.25,94.32,94.2,94.32,20609.0,67.8448,67.8952,67.8088,67.8952,20609.0
2016-01-06 14:55:00,94.31,94.31,94.15,94.21,31397.0,67.888,67.888,67.7728,67.816,31397.0
2016-01-06 15:00:00,94.22,94.24,94.1,94.21,32261.0,67.8232,67.8376,67.7368,67.816,32261.0
2016-01-06 15:05:00,94.2,94.3,94.2,94.29,26849.0,67.8088,67.8808,67.8088,67.8736,26849.0
2016-01-06 15:10:00,94.29,94.3,94.14,94.17,45064.0,67.8736,67.8808,67.7656,67.7872,45064.0
2016-01-06 15:15:00,94.16,94.28,94.12,94.25,25122.0,67.78,67.8664,67.7512,67.8448,25122.0
2016-01-06 15:20:00,94.25,94.28,94.16,94.28,36649.0,67.8448,67.8664,67.78,67.8664,36649.0
2016-01-06 15:25:00,94.27,94.32,94.18,94.28,32085.0,67.8592,67.8952,67.7944,67.8664,32085.0
2016-01-06 15:30:00,94.28,94.4,94.24,94.4,43604.0,67.8664,67.9528,67.8376,67.9528,43604.0
2016-01-06 15:35:00,94.39,94.51,94.32,94.46,52917.0,67.9456,68.032,67.8952,67.996,52917.0
2016-01-06 15:40:00,94.45,94.46,94.31,94.32,40929.0,67.9888,67.996,67.888,67.8952,40929.0
2016-01-06 15:45:00,94.32,94.38,94.18,94.25,53027.0,67.8952,67.9384,67.7944,67.8448,53027.0
2016-01-06 15:50:00,94.26,94.26,94.1,94.25,67875.0,67.852,67.852,67.7368,67.8448,67875.0
2016-01-06 15:55:00,94.26,94.44,94.22,94.41,142893.0,67.852,67.9816,67.8232,67.96,142893.0
2016-01-07 09:30:00,93.03,93.2,92.86,92.95,155209.0,66.9666,67.089,66.8442,66.909,155209.0
2016-01-07 09:35:00,92.92,93.2,92.8,93.19,74886.0,66.8874,67.089,66.801,67.0818,74886.0
2016-01-07 09:40:00,93.19,93.22,92.95,92.98,87601.0,67.0818,67.1034,66.909,66.9306,87601.0
2016-01-07 09:45:00,92.98,93.57,92.95,93.53,60805.0,66.9306,67.3553,66.909,67.3265,60805.0
2016-01-07 09:50:00,93.52,93.58,93.43,93.5,59603.0,67.3193,67.3625,67.2545,67.3049,59603.0
2016-01-07 09:55:00,93.48,93.68,93.29,93.57,50293.0,67.2905,67.4345,67.1538,67.3553,50293.0
2016-01-07 10:00:00,93.54,93.54,93.1,93.11,47038.0,67.3337,67.3337,67.017,67.0242,47038.0
2016-01-07 10:05:00,93.1,93.14,93.04,93.1,27793.0,67.017,67.0458,66.9738,67.017,27793.0
2016-01-07 10:10:00,93.08,93.31,93.0,93.3,42770.0,67.0026,67.1682,66.945,67.161,42770.0
2016-01-07 10:15:00,93.33,93.46,93.32,93.43,17880.0,67.1826,67.2761,67.1754,67.2545,17880.0
2016-01-07 10:20:00,93.42,93.5,93.18,93.18,40466.0,67.2473,67.3049,67.0746,67.0746,40466.0
2016-01-07 10:25:00,93.19,93.44,93.19,93.41,59443.0,67.0818,67.2617,67.0818,67.2402,59443.0
2016-01-07 10:30:00,93.41,93.65,93.41,93.59,27640.0,67.2402,67.4129,67.2402,67.3697,27640.0
2016-01-07 10:35:00,93.59,93.7,93.52,93.68,22372.0,67.3697,67.4489,67.3193,67.4345,22372.0
2016-01-07 10:40:00,93.68,93.75,93.55,93.59,23671.0,67.4345,67.4849,67.3409,67.3697,23671.0
2016-01-07 10:45:00,93.61,93.71,93.56,93.71,21415.0,67.3841,67.4561,67.3481,67.4561,21415.0
2016-01-07 10:50:00,93.71,93.97,93.71,93.82,20970.0,67.4561,67.6433,67.4561,67.5353,20970.0
2016-01-07 10:55:00,93.83,93.87,93.69,93.77,27021.0,67.5425,67.5713,67.4417,67.4993,27021.0
2016-01-07 11:00:00,93.74,93.78,93.6,93.6,16784.0,67.4777,67.5065,67.3769,67.3769,16784.0
2016-01-07 11:05:00,93.59,93.63,93.42,93.48,51517.0,67.3697,67.3985,67.2473,67.2905,51517.0
2016-01-07 11:10:00,93.48,93.48,93.41,93.46,21415.0,67.2905,67.2905,67.2402,67.2761,21415.0
2016-01-07 11:15:00,93.45,93.57,93.41,93.42,42622.0,67.2689,67.3553,67.2402,67.2473,42622.0
2016-01-07 11:20:00,93.42,93.49,93.33,93.4,37676.0,67.2473,67.2977,67.1826,67.233,37676.0
2016-01-07 11:25:00,93.41,93.51,93.36,93.48,38479.0,67.2402,67.3121,67.2042,67.2905,38479.0
2016-01-07 11:30:00,93.48,93.52,93.42,93.47,24790.0,67.2905,67.3193,67.2473,67.2833,24790.0
2016-01-07 11:35:00,93.47,93.57,93.45,93.49,26805.0,67.2833,67.3553,67.2689,67.2977,26805.0
2016-01-07 11:40:00,93.48,93.57,93.45,93.57,23318.0,67.2905,67.3553,67.2689,67.3553,23318.0
2016-01-07 11:45:00,93.55,93.55,93.35,93.43,29938.0,67.3409,67.3409,67.197,67.2545,29938.0
2016-01-07 11:50:00,93.44,93.55,93.41,93.43,17533.0,67.2617,67.3409,67.2402,67.2545,17533.0
2016-01-07 11:55:00,93.44,93.46,93.34,93.36,33358.0,67.2617,67.2761,67.1898,67.2042,33358.0
2016-01-07 12:00:00,93.35,93.53,93.34,93.48,28614.0,67.197,67.3265,67.1898,67.2905,28614.0
2016-01-07 12:05:00,93.48,93.54,93.44,93.48,24293.0,67.2905,67.3337,67.2617,67.2905,24293.0
2016-01-07 12:10:00,93.49,93.53,93.43,93.45,23651.0,67.2977,67.3265,67.2545,67.2689,23651.0
2016-01-07 12:15:00,93.43,93.52,93.43,93.45,48039.0,67.2545,67.3193,67.2545,67.2689,48039.0
2016-01-07 12:20:00,93.45,93.47,93.41,93.41,47849.0,67.2689,67.2833,67.2402,67.2402,47849.0
2016-01-07 12:25:00,93.41,93.42,93.36,93.37,18405.0,67.2402,67.2473,67.2042,67.2114,18405.0
2016-01-07 12:30:00,93.39,93.43,93.38,93.42,12874.0,67.2258,67.2545,67.2186,67.2473,12874.0
2016-01-07 12:35:00,93.42,93.42,93.27,93.28,16982.0,67.2473,67.2473,67.1394,67.1466,16982.0
2016-01-07 12:40:00,93.28,93.34,93.26,93.29,14560.0,67.1466,67.1898,67.1322,67.1538,14560.0
2016-01-07 12:45:00,93.29,93.37,93.29,93.31,16551.0,67.1538,67.2114,67.1538,67.1682,16551.0
2016-01-07 12:50:00,93.31,93.34,93.25,93.27,13043.0,67.1682,67.1898,67.125,67.1394,13043.0
2016-01-07 12:55:00,93.27,93.33,93.19,93.21,21333.0,67.1394,67.1826,67.0818,67.0962,21333.0
2016-01-07 13:00:00,93.21,93.22,93.11,93.11,14338.0,67.0962,67.1034,67.0242,67.0242,14338.0
2016-01-07 13:05:00,93.11,93.11,92.96,92.99,21683.0,67.0242,67.0242,66.9162,66.9378,21683.0
2016-01-07 13:10:00,92.98,92.98,92.82,92.88,25961.0,66.9306,66.9306,66.8154,66.8586,25961.0
2016-01-07 13:15:00,92.89,92.89,92.78,92.78,28351.0,66.8658,66.8658,66.7867,66.7867,28351.0
2016-01-07 13:20:00,92.78,92.81,92.66,92.77,26171.0,66.7867,66.8082,66.7003,66.7795,26171.0
2016-01-07 13:25:00,92.75,92.93,92.75,92.89,30140.0,66.7651,66.8946,66.7651,66.8658,30140.0
2016-01-07 13:30:00,92.89,92.89,92.75,92.78,19330.0,66.8658,66.8658,66.7651,66.7867,19330.0
2016-01-07 13:35:00,92.8,92.81,92.52,92.59,35754.0,66.801,66.8082,66.5995,66.6499,35754.0
2016-01-07 13:40:00,92.6,92.75,92.52,92.74,24858.0,66.6571,66.7651,66.5995,66.7579,24858.0
2016-01-07 13:45:00,92.73,92.83,92.7,92.83,29589.0,66.7507,66.8226,66.7291,66.8226,29589.0
2016-01-07 13:50:00,92.84,92.92,92.81,92.89,19237.0,66.8298,66.8874,66.8082,66.8658,19237.0
2016-01-07 13:55:00,92.88,92.89,92.7,92.73,10661.0,66.8586,66.8658,66.7291,66.7507,10661.0
2016-01-07 14:00:00,92.72,92.75,92.62,92.67,28796.0,66.7435,66.7651,66.6715,66.7075,28796.0
2016-01-07 14:05:00,92.67,92.71,92.55,92.65,27311.0,66.7075,66.7363,66.6211,66.6931,27311.0
2016-01-07 14:10:00,92.63,92.74,92.58,92.66,19540.0,66.6787,66.7579,66.6427,66.7003,19540.0
2016-01-07 14:15:00,92.65,92.75,92.6,92.74,26631.0,66.6931,66.7651,66.6571,66.7579,26631.0
2016-01-07 14:20:00,92.73,92.73,92.59,92.6,18279.0,66.7507,66.7507,66.6499,66.6571,18279.0
2016-01-07 14:25:00,92.61,92.65,92.51,92.52,43169.0,66.6643,66.6931,66.5923,66.5995,43169.0
2016-01-07 14:30:00,92.52,92.59,92.38,92.48,28199.0,66.5995,66.6499,66.4987,66.5707,28199.0
2016-01-07 14:35:00,92.5,92.74,92.49,92.74,32682.0,66.5851,66.7579,66.5779,66.7579,32682.0
2016-01-07 14:40:00,92.74,92.97,92.69,92.95,28252.0,66.7579,66.9234,66.7219,66.909,28252.0
2016-01-07 14:45:00,92.94,92.98,92.85,92.96,33777.0,66.9018,66.9306,66.837,66.9162,33777.0
2016-01-07 14:50:00,92.94,92.98,92.8,92.86,36973.0,66.9018,66.9306,66.801,66.8442,36973.0
2016-01-07 14:55:00,92.83,92.86,92.62,92.63,26008.0,66.8226,66.8442,66.6715,66.6787,26008.0
2016-01-07 15:00:00,92.62,92.67,92.52,92.62,30885.0,66.6715,66.7075,66.5995,66.6715,30885.0
2016-01-07 15:05:00,92.61,92.7,92.56,92.7,21715.0,66.6643,66.7291,66.6283,66.7291,21715.0
2016-01-07 15:10:00,92.69,92.76,92.55,92.58,31150.0,66.7219,66.7723,66.6211,66.6427,31150.0
2016-01-07 15:15:00,92.59,92.64,92.51,92.56,55797.0,66.6499,66.6859,66.5923,66.6283,55797.0
2016-01-07 15:20:00,92.56,92.57,92.4,92.49,56074.0,66.6283,66.6355,66.5131,66.5779,56074.0
2016-01-07 15:25:00,92.48,92.48,92.27,92.27,57492.0,66.5707,66.5707,66.4195,66.4195,57492.0
2016-01-07 15:30:00,92.28,92.55,92.27,92.53,47762.0,66.4267,66.6211,66.4195,66.6067,47762.0
2016-01-07 15:35:00,92.54,92.69,92.46,92.66,52465.0,66.6139,66.7219,66.5563,66.7003,52465.0
2016-01-07 15:40:00,92.64,92.66,92.52,92.58,80029.0,66.6859,66.7003,66.5995,66.6427,80029.0
2016-01-07 15:45:00,92.56,92.8,92.56,92.74,111109.0,66.6283,66.801,66.6283,66.7579,111109.0
2016-01-07 15:50:00,92.73,92.78,92.64,92.72,125431.0,66.7507,66.7867,66.6859,66.7435,125431.0
2016-01-07 15:55:00,92.72,92.86,92.58,92.59,198163.0,66.7435,66.8442,66.6427,66.6499,198163.0
2016-01-08 09:30:00,92.84,93.0,92.51,92.9,71170.0,66.8298,66.945,66.5923,66.873,71170.0
2016-01-08 09:35:00,92.86,93.0,92.69,92.9,44395.0,66.8442,66.945,66.7219,66.873,44395.0
2016-01-08 09:40:00,92.9,92.98,92.6,92.6,23912.0,66.873,66.9306,66.6571,66.6571,23912.0
2016-01-08 09:45:00,92.58,92.88,92.54,92.7,36127.0,66.6427,66.8586,66.6139,66.7291,36127.0
2016-01-08 09:50:00,92.75,92.81,92.56,92.69,27010.0,66.7651,66.8082,66.6283,66.7219,27010.0
2016-01-08 09:55:00,92.73,92.93,92.67,92.77,57744.0,66.7507,66.8946,66.7075,66.7795,57744.0
2016-01-08 10:00:00,92.78,92.81,92.4,92.44,35048.0,66.7867,66.8082,66.5131,66.5419,35048.0
2016-01-08 10:05:00,92.43,92.44,92.25,92.26,75877.0,66.5347,66.5419,66.4051,66.4123,75877.0
2016-01-08 10:10:00,92.25,92.39,92.18,92.28,48632.0,66.4051,66.5059,66.3547,66.4267,48632.0
2016-01-08 10:15:00,92.3,92.51,92.27,92.27,20374.0,66.4411,66.5923,66.4195,66.4195,20374.0
2016-01-08 10:20:00,92.3,92.33,92.19,92.24,35996.0,66.4411,66.4627,66.3619,66.3979,35996.0
2016-01-08 10:25:00,92.26,92.62,92.22,92.36,81640.0,66.4123,66.6715,66.3835,66.4843,81640.0
2016-01-08 10:30:00,92.38,92.49,92.25,92.39,26694.0,66.4987,66.5779,66.4051,66.5059,26694.0
2016-01-08 10:35:00,92.38,92.39,92.13,92.2,19474.0,66.4987,66.5059,66.3188,66.3691,19474.0
2016-01-08 10:40:00,92.2,92.2,92.02,92.03,19076.0,66.3691,66.3691,66.2396,66.2468,19076.0
2016-01-08 10:45:00,92.06,92.47,92.06,92.33,33027.0,66.2684,66.5635,66.2684,66.4627,33027.0
2016-01-08 10:50:00,92.32,92.32,92.19,92.21,39491.0,66.4555,66.4555,66.3619,66.3763,39491.0
2016-01-08 10:55:00,92.21,92.5,92.16,92.45,35390.0,66.3763,66.5851,66.3404,66.5491,35390.0
2016-01-08 11:00:00,92.44,92.58,92.42,92.48,22557.0,66.5419,66.6427,66.5275,66.5707,22557.0
2016-01-08 11:05:00,92.49,92.52,92.39,92.41,23498.0,66.5779,66.5995,66.5059,66.5203,23498.0
2016-01-08 11:10:00,92.42,92.42,92.23,92.26,23282.0,66.5275,66.5275,66.3907,66.4123,23282.0
2016-01-08 11:15:00,92.26,92.26,92.18,92.23,15198.0,66.4123,66.4123,66.3547,66.3907,15198.0
2016-01-08 11:20:00,92.24,92.26,92.15,92.22,17419.0,66.3979,66.4123,66.3332,66.3835,17419.0
2016-01-08 11:25:00,92.21,92.26,92.1,92.18,24571.0,66.3763,66.4123,66.2972,66.3547,24571.0
2016-01-08 11:30:00,92.19,92.21,92.02,92.07,79367.0,66.3619,66.3763,66.2396,66.2756,79367.0
2016-01-08 11:35:00,92.07,92.2,92.03,92.19,23830.0,66.2756,66.3691,66.2468,66.3619,23830.0
2016-01-08 11:40:00,92.19,92.3,92.08,92.3,33997.0,66.3619,66.4411,66.2828,66.4411,33997.0
2016-01-08 11:45:00,92.29,92.32,92.2,92.24,27381.0,66.4339,66.4555,66.3691,66.3979,27381.0
2016-01-08 11:50:00,92.23,92.4,92.21,92.34,84307.0,66.3907,66.5131,66.3763,66.4699,84307.0
2016-01-08 11:55:00,92.32,92.38,92.24,92.35,37032.0,66.4555,66.4987,66.3979,66.4771,37032.0
2016-01-08 12:00:00,92.38,92.59,92.34,92.35,32115.0,66.4987,66.6499,66.4699,66.4771,32115.0
2016-01-08 12:05:00,92.39,92.46,92.32,92.41,19050.0,66.5059,66.5563,66.4555,66.5203,19050.0
2016-01-08 12:10:00,92.4,92.43,92.31,92.39,7592.0,66.5131,66.5347,66.4483,66.5059,7592.0
2016-01-08 12:15:00,92.41,92.5,92.39,92.47,7774.0,66.5203,66.5851,66.5059,66.5635,7774.0
2016-01-08 12:20:00,92.45,92.54,92.44,92.51,11679.0,66.5491,66.6139,66.5419,66.5923,11679.0
2016-01-08 12:25:00,92.5,92.55,92.46,92.5,8010.0,66.5851,66.6211,66.5563,66.5851,8010.0
2016-01-08 12:30:00,92.49,92.49,92.42,92.43,12556.0,66.5779,66.5779,66.5275,66.5347,12556.0
2016-01-08 12:35:00,92.43,92.47,92.34,92.34,13262.0,66.5347,66.5635,66.4699,66.4699,13262.0
2016-01-08 12:40:00,92.37,92.38,92.32,92.35,7728.0,66.4915,66.4987,66.4555,66.4771,7728.0
2016-01-08 12:45:00,92.32,92.41,92.29,92.36,25904.0,66.4555,66.5203,66.4339,66.4843,25904.0
2016-01-08 12:50:00,92.38,92.38,92.21,92.27,21797.0,66.4987,66.4987,66.3763,66.4195,21797.0
2016-01-08 12:55:00,92.27,92.28,92.18,92.25,21760.0,66.4195,66.4267,66.3547,66.4051,21760.0
2016-01-08 13:00:00,92.24,92.27,92.13,92.13,15929.0,66.3979,66.4195,66.3188,66.3188,15929.0
2016-01-08 13:05:00,92.12,92.12,91.9,91.99,56615.0,66.3116,66.3116,66.1532,66.218,56615.0
2016-01-08 13:10:00,91.98,91.98,91.84,91.92,28327.0,66.2108,66.2108,66.11,66.1676,28327.0
2016-01-08 13:15:00,91.93,92.04,91.88,92.03,13866.0,66.1748,66.254,66.1388,66.2468,13866.0
2016-01-08 13:20:00,92.05,92.05,91.8,91.83,26091.0,66.2612,66.2612,66.0812,66.1028,26091.0
2016-01-08 13:25:00,91.8,91.88,91.75,91.81,28558.0,66.0812,66.1388,66.0452,66.0884,28558.0
2016-01-08 13:30:00,91.82,91.93,91.79,91.91,20397.0,66.0956,66.1748,66.074,66.1604,20397.0
2016-01-08 13:35:00,91.91,92.04,91.91,92.01,26536.0,66.1604,66.254,66.1604,66.2324,26536.0
2016-01-08 13:40:00,92.03,92.04,91.95,91.98,28027.0,66.2468,66.254,66.1892,66.2108,28027.0
2016-01-08 13:45:00,91.98,91.98,91.86,91.92,36393.0,66.2108,66.2108,66.1244,66.1676,36393.0
2016-01-08 13:50:00,91.93,92.03,91.86,91.92,28761.0,66.1748,66.2468,66.1244,66.1676,28761.0
2016-01-08 13:55:00,91.91,92.02,91.84,92.01,61531.0,66.1604,66.2396,66.11,66.2324,61531.0
2016-01-08 14:00:00,92.03,92.21,92.01,92.21,27199.0,66.2468,66.3763,66.2324,66.3763,27199.0
2016-01-08 14:05:00,92.22,92.22,92.12,92.13,24037.0,66.3835,66.3835,66.3116,66.3188,24037.0
2016-01-08 14:10:00,92.13,92.14,92.0,92.0,42045.0,66.3188,66.326,66.2252,66.2252,42045.0
2016-01-08 14:15:00,92.0,92.11,91.93,91.94,48100.0,66.2252,66.3044,66.1748,66.182,48100.0
2016-01-08 14:20:00,91.93,91.99,91.88,91.91,33336.0,66.1748,66.218,66.1388,66.1604,33336.0
2016-01-08 14:25:00,91.9,91.91,91.75,91.75,37008.0,66.1532,66.1604,66.0452,66.0452,37008.0
2016-01-08 14:30:00,91.75,91.86,91.74,91.85,65558.0,66.0452,66.1244,66.038,66.1172,65558.0
2016-01-08 14:35:00,91.85,91.85,91.74,91.78,29430.0,66.1172,66.1172,66.038,66.0668,29430.0
2016-01-08 14:40:00,91.77,92.09,91.75,92.09,29926.0,66.0596,66.29,66.0452,66.29,29926.0
2016-01-08 14:45:00,92.08,92.09,91.99,92.0,27062.0,66.2828,66.29,66.218,66.2252,27062.0
2016-01-08 14:50:00,92.0,92.1,91.97,92.09,41812.0,66.2252,66.2972,66.2036,66.29,41812.0
2016-01-08 14:55:00,92.09,92.12,91.86,91.89,51678.0,66.29,66.3116,66.1244,66.146,51678.0
2016-01-08 15:00:00,91.89,91.95,91.82,91.91,32246.0,66.146,66.1892,66.0956,66.1604,32246.0
2016-01-08 15:05:00,91.93,91.94,91.77,91.77,44710.0,66.1748,66.182,66.0596,66.0596,44710.0
2016-01-08 15:10:00,91.75,91.86,91.75,91.85,51417.0,66.0452,66.1244,66.0452,66.1172,51417.0
2016-01-08 15:15:00,91.86,91.96,91.75,91.76,41903.0,66.1244,66.1964,66.0452,66.0524,41903.0
2016-01-08 15:20:00,91.76,91.84,91.75,91.81,45116.0,66.0524,66.11,66.0452,66.0884,45116.0
2016-01-08 15:25:00,91.82,91.85,91.57,91.61,87013.0,66.0956,66.1172,65.9156,65.9444,87013.0
2016-01-08 15:30:00,91.62,91.62,91.45,91.5,59534.0,65.9516,65.9516,65.8293,65.8653,59534.0
2016-01-08 15:35:00,91.5,91.6,91.43,91.49,94570.0,65.8653,65.9372,65.8149,65.8581,94570.0
2016-01-08 15:40:00,91.48,91.61,91.45,91.55,100816.0,65.8509,65.9444,65.8293,65.9013,100816.0
2016-01-08 15:45:00,91.55,91.59,91.44,91.44,144207.0,65.9013,65.93,65.8221,65.8221,144207.0
2016-01-08 15:50:00,91.43,91.51,91.22,91.24,135911.0,65.8149,65.8725,65.6637,65.6781,135911.0
2016-01-08 15:55:00,91.25,91.42,91.21,91.35,149506.0,65.6853,65.8077,65.6565,65.7573,149506.0
2016-01-11 09:30:00,91.78,91.94,91.58,91.6,47670.0,66.0668,66.182,65.9228,65.9372,47670.0
2016-01-11 09:35:00,91.63,91.64,91.34,91.45,36090.0,65.9588,65.966,65.7501,65.8293,36090.0
2016-01-11 09:40:00,91.46,91.65,91.35,91.52,35255.0,65.8365,65.9732,65.7573,65.8797,35255.0
2016-01-11 09:45:00,91.51,91.66,91.31,91.35,21609.0,65.8725,65.9804,65.7285,65.7573,21609.0
2016-01-11 09:50:00,91.35,91.46,91.32,91.32,26314.0,65.7573,65.8365,65.7357,65.7357,26314.0
2016-01-11 09:55:00,91.34,91.59,91.29,91.59,37350.0,65.7501,65.93,65.7141,65.93,37350.0
2016-01-11 10:00:00,91.59,91.61,91.46,91.54,51226.0,65.93,65.9444,65.8365,65.8941,51226.0
2016-01-11 10:05:00,91.51,91.51,91.24,91.44,25197.0,65.8725,65.8725,65.6781,65.8221,25197.0
2016-01-11 10:10:00,91.47,91.54,91.4,91.44,29483.0,65.8437,65.8941,65.7933,65.8221,29483.0
2016-01-11 10:15:00,91.42,91.42,91.22,91.39,19291.0,65.8077,65.8077,65.6637,65.7861,19291.0
2016-01-11 10:20:00,91.39,91.58,91.35,91.53,42555.0,65.7861,65.9228,65.7573,65.8869,42555.0
2016-01-11 10:25:00,91.53,91.53,91.37,91.45,31125.0,65.8869,65.8869,65.7717,65.8293,31125.0
2016-01-11 10:30:00,91.45,91.81,91.45,91.81,23434.0,65.8293,66.0884,65.8293,66.0884,23434.0
2016-01-11 10:35:00,91.83,91.84,91.54,91.54,20161.0,66.1028,66.11,65.8941,65.8941,20161.0
2016-01-11 10:40:00,91.53,91.66,91.5,91.62,54057.0,65.8869,65.9804,65.8653,65.9516,54057.0
2016-01-11 10:45:00,91.61,91.61,91.41,91.42,36235.0,65.9444,65.9444,65.8005,65.8077,36235.0
2016-01-11 10:50:00,91.44,91.5,91.33,91.42,60317.0,65.8221,65.8653,65.7429,65.8077,60317.0
2016-01-11 10:55:00,91.42,91.47,91.23,91.27,26086.0,65.8077,65.8437,65.6709,65.6997,26086.0
2016-01-11 11:00:00,91.27,91.31,91.11,91.14,39580.0,65.6997,65.7285,65.5845,65.6061,39580.0
2016-01-11 11:05:00,91.12,91.12,90.97,91.06,49136.0,65.5917,65.5917,65.4837,65.5485,49136.0
2016-01-11 11:10:00,91.07,91.24,91.06,91.24,27350.0,65.5557,65.6781,65.5485,65.6781,27350.0
2016-01-11 11:15:00,91.24,91.43,91.22,91.25,20566.0,65.6781,65.8149,65.6637,65.6853,20566.0
2016-01-11 11:20:00,91.25,91.25,91.06,91.17,31452.0,65.6853,65.6853,65.5485,65.6277,31452.0
2016-01-11 11:25:00,91.16,91.17,91.09,91.16,20720.0,65.6205,65.6277,65.5701,65.6205,20720.0
2016-01-11 11:30:00,91.13,91.19,91.03,91.13,32815.0,65.5989,65.6421,65.5269,65.5989,32815.0
2016-01-11 11:35:00,91.1,91.3,91.09,91.25,29991.0,65.5773,65.7213,65.5701,65.6853,29991.0
2016-01-11 11:40:00,91.25,91.4,91.24,91.28,22822.0,65.6853,65.7933,65.6781,65.7069,22822.0
2016-01-11 11:45:00,91.27,91.47,91.27,91.37,25610.0,65.6997,65.8437,65.6997,65.7717,25610.0
2016-01-11 11:50:00,91.38,91.58,91.38,91.53,11424.0,65.7789,65.9228,65.7789,65.8869,11424.0
2016-01-11 11:55:00,91.53,91.55,91.38,91.41,10936.0,65.8869,65.9013,65.7789,65.8005,10936.0
2016-01-11 12:00:00,91.41,91.41,91.31,91.35,13626.0,65.8005,65.8005,65.7285,65.7573,13626.0
2016-01-11 12:05:00,91.34,91.43,91.31,91.35,12696.0,65.7501,65.8149,65.7285,65.7573,12696.0
2016-01-11 12:10:00,91.35,91.37,91.25,91.25,17069.0,65.7573,65.7717,65.6853,65.6853,17069.0
2016-01-11 12:15:00,91.25,91.28,91.13,91.17,22133.0,65.6853,65.7069,65.5989,65.6277,22133.0
2016-01-11 12:20:00,91.17,91.24,91.12,91.24,27206.0,65.6277,65.6781,65.5917,65.6781,27206.0
2016-01-11 12:25:00,91.21,91.21,91.1,91.13,24865.0,65.6565,65.6565,65.5773,65.5989,24865.0
2016-01-11 12:30:00,91.13,91.22,91.11,91.16,12771.0,65.5989,65.6637,65.5845,65.6205,12771.0
2016-01-11 12:35:00,91.14,91.21,91.13,91.14,10973.0,65.6061,65.6565,65.5989,65.6061,10973.0
2016-01-11 12:40:00,91.12,91.15,91.05,91.14,28462.0,65.5917,65.6133,65.5413,65.6061,28462.0
2016-01-11 12:45:00,91.13,91.25,91.11,91.13,19509.0,65.5989,65.6853,65.5845,65.5989,19509.0
2016-01-11 12:50:00,91.14,91.16,91.03,91.03,10715.0,65.6061,65.6205,65.5269,65.5269,10715.0
2016-01-11 12:55:00,91.03,91.18,91.03,91.14,19984.0,65.5269,65.6349,65.5269,65.6061,19984.0
2016-01-11 13:00:00,91.15,91.22,91.11,91.21,23131.0,65.6133,65.6637,65.5845,65.6565,23131.0
2016-01-11 13:05:00,91.19,91.21,91.06,91.06,10159.0,65.6421,65.6565,65.5485,65.5485,10159.0
2016-01-11 13:10:00,91.1,91.1,90.93,90.97,29396.0,65.5773,65.5773,65.455,65.4837,29396.0
2016-01-11 13:15:00,90.98,91.11,90.97,91.06,22563.0,65.4909,65.5845,65.4837,65.5485,22563.0
2016-01-11 13:20:00,91.05,91.08,90.98,91.0,8854.0,65.5413,65.5629,65.4909,65.5053,8854.0
2016-01-11 13:25:00,91.01,91.04,90.91,90.94,18566.0,65.5125,65.5341,65.4406,65.4621,18566.0
2016-01-11 13:30:00,90.94,91.03,90.94,90.96,25858.0,65.4621,65.5269,65.4621,65.4765,25858.0
2016-01-11 13:35:00,90.97,91.0,90.76,90.84,29104.0,65.4837,65.5053,65.3326,65.3902,29104.0
2016-01-11 13:40:00,90.83,90.86,90.78,90.83,16358.0,65.383,65.4046,65.347,65.383,16358.0
2016-01-11 13:45:00,90.83,90.85,90.73,90.75,22112.0,65.383,65.3974,65.311,65.3254,22112.0
2016-01-11 13:50:00,90.76,90.84,90.71,90.84,22925.0,65.3326,65.3902,65.2966,65.3902,22925.0
2016-01-11 13:55:00,90.83,90.88,90.82,90.83,15515.0,65.383,65.419,65.3758,65.383,15515.0
2016-01-11 14:00:00,90.84,90.89,90.72,90.77,67691.0,65.3902,65.4262,65.3038,65.3398,67691.0
2016-01-11 14:05:00,90.76,90.92,90.74,90.87,18022.0,65.3326,65.4478,65.3182,65.4118,18022.0
2016-01-11 14:10:00,90.88,90.96,90.76,90.8,37839.0,65.419,65.4765,65.3326,65.3614,37839.0
2016-01-11 14:15:00,90.8,90.96,90.79,90.89,30575.0,65.3614,65.4765,65.3542,65.4262,30575.0
2016-01-11 14:20:00,90.9,90.94,90.78,90.94,19204.0,65.4334,65.4621,65.347,65.4621,19204.0
2016-01-11 14:25:00,90.94,91.1,90.91,91.05,58718.0,65.4621,65.5773,65.4406,65.5413,58718.0
2016-01-11 14:30:00,91.06,91.06,90.89,90.95,50413.0,65.5485,65.5485,65.4262,65.4693,50413.0
2016-01-11 14:35:00,90.97,91.01,90.85,90.98,53048.0,65.4837,65.5125,65.3974,65.4909,53048.0
2016-01-11 14:40:00,90.97,91.05,90.81,90.84,54093.0,65.4837,65.5413,65.3686,65.3902,54093.0
2016-01-11 14:45:00,90.87,91.01,90.84,91.0,89819.0,65.4118,65.5125,65.3902,65.5053,89819.0
2016-01-11 14:50:00,90.99,91.12,90.93,91.09,140685.0,65.4981,65.5917,65.455,65.5701,140685.0
2016-01-11 14:55:00,91.09,91.15,91.07,91.11,67215.0,65.5701,65.6133,65.5557,65.5845,67215.0
2016-01-11 15:00:00,91.11,91.21,91.07,91.2,67051.0,65.5845,65.6565,65.5557,65.6493,67051.0
2016-01-11 15:05:00,91.2,91.24,91.01,91.05,69276.0,65.6493,65.6781,65.5125,65.5413,69276.0
2016-01-11 15:10:00,91.05,91.05,90.9,90.91,26494.0,65.5413,65.5413,65.4334,65.4406,26494.0
2016-01-11 15:15:00,90.91,90.99,90.89,90.98,38559.0,65.4406,65.4981,65.4262,65.4909,38559.0
2016-01-11 15:20:00,90.99,91.33,90.94,91.3,41430.0,65.4981,65.7429,65.4621,65.7213,41430.0
2016-01-11 15:25:00,91.3,91.5,91.28,91.46,36594.0,65.7213,65.8653,65.7069,65.8365,36594.0
2016-01-11 15:30:00,91.48,91.63,91.43,91.58,39792.0,65.8509,65.9588,65.8149,65.9228,39792.0
2016-01-11 15:35:00,91.59,91.9,91.5,91.76,73615.0,65.93,66.1532,65.8653,66.0524,73615.0
2016-01-11 15:40:00,91.73,91.86,91.7,91.86,76936.0,66.0308,66.1244,66.0092,66.1244,76936.0
2016-01-11 15:45:00,91.85,91.89,91.55,91.62,71723.0,66.1172,66.146,65.9013,65.9516,71723.0
2016-01-11 15:50:00,91.64,91.77,91.64,91.76,59068.0,65.966,66.0596,65.966,66.0524,59068.0
2016-01-11 15:55:00,91.76,91.78,91.66,91.66,126279.0,66.0524,66.0668,65.9804,65.9804,126279.0
2016-01-12 09:30:00,91.66,92.15,91.66,92.13,50583.0,65.9804,66.3332,65.9804,66.3188,50583.0
2016-01-12 09:35:00,92.14,92.14,91.7,92.0,76485.0,66.326,66.326,66.0092,66.2252,76485.0
2016-01-12 09:40:00,92.0,92.37,91.96,92.3,61915.0,66.2252,66.4915,66.1964,66.4411,61915.0
2016-01-12 09:45:00,92.29,92.41,92.25,92.37,38109.0,66.4339,66.5203,66.4051,66.4915,38109.0
2016-01-12 09:50:00,92.39,92.42,92.15,92.19,57915.0,66.5059,66.5275,66.3332,66.3619,57915.0
2016-01-12 09:55:00,92.17,92.3,92.04,92.26,57423.0,66.3476,66.4411,66.254,66.4123,57423.0
2016-01-12 10:00:00,92.26,92.28,91.94,91.96,60348.0,66.4123,66.4267,66.182,66.1964,60348.0
2016-01-12 10:05:00,91.97,92.07,91.94,92.0,38602.0,66.2036,66.2756,66.182,66.2252,38602.0
2016-01-12 10:10:00,92.0,92.12,91.94,91.95,47613.0,66.2252,66.3116,66.182,66.1892,47613.0
2016-01-12 10:15:00,91.95,92.11,91.9,92.11,44253.0,66.1892,66.3044,66.1532,66.3044,44253.0
2016-01-12 10:20:00,92.09,92.15,91.99,92.08,69812.0,66.29,66.3332,66.218,66.2828,69812.0
2016-01-12 10:25:00,92.05,92.25,91.96,92.23,72905.0,66.2612,66.4051,66.1964,66.3907,72905.0
2016-01-12 10:30:00,92.23,92.4,92.22,92.28,39710.0,66.3907,66.5131,66.3835,66.4267,39710.0
2016-01-12 10:35:00,92.29,92.4,92.24,92.32,32091.0,66.4339,66.5131,66.3979,66.4555,32091.0
2016-01-12 10:40:00,92.31,92.32,92.2,92.28,46182.0,66.4483,66.4555,66.3691,66.4267,46182.0
2016-01-12 10:45:00,92.26,92.27,91.99,92.03,21701.0,66.4123,66.4195,66.218,66.2468,21701.0
2016-01-12 10:50:00,92.04,92.22,92.04,92.17,23905.0,66.254,66.3835,66.254,66.3476,23905.0
2016-01-12 10:55:00,92.15,92.21,92.1,92.15,59162.0,66.3332,66.3763,66.2972,66.3332,59162.0
2016-01-12 11:00:00,92.16,92.29,92.1,92.29,32533.0,66.3404,66.4339,66.2972,66.4339,32533.0
2016-01-12 11:05:00,92.27,92.29,92.16,92.16,21458.0,66.4195,66.4339,66.3404,66.3404,21458.0
2016-01-12 11:10:00,92.14,92.18,92.05,92.12,52592.0,66.326,66.3547,66.2612,66.3116,52592.0
2016-01-12 11:15:00,92.11,92.16,92.07,92.15,21703.0,66.3044,66.3404,66.2756,66.3332,21703.0
2016-01-12 11:20:00,92.14,92.2,92.06,92.07,26773.0,66.326,66.3691,66.2684,66.2756,26773.0
2016-01-12 11:25:00,92.08,92.08,91.94,92.03,119271.0,66.2828,66.2828,66.182,66.2468,119271.0
2016-01-12 11:30:00,92.03,92.03,91.81,91.88,36953.0,66.2468,66.2468,66.0884,66.1388,36953.0
2016-01-12 11:35:00,91.87,91.95,91.8,91.88,31034.0,66.1316,66.1892,66.0812,66.1388,31034.0
2016-01-12 11:40:00,91.9,92.11,91.9,92.06,22741.0,66.1532,66.3044,66.1532,66.2684,22741.0
2016-01-12 11:45:00,92.06,92.07,91.99,92.02,62424.0,66.2684,66.2756,66.218,66.2396,62424.0
2016-01-12 11:50:00,92.02,92.05,91.93,91.96,86994.0,66.2396,66.2612,66.1748,66.1964,86994.0
2016-01-12 11:55:00,91.97,92.01,91.91,91.98,70233.0,66.2036,66.2324,66.1604,66.2108,70233.0
2016-01-12 12:00:00,91.98,92.27,91.95,92.23,90890.0,66.2108,66.4195,66.1892,66.3907,90890.0
2016-01-12 12:05:00,92.23,92.33,92.18,92.18,30491.0,66.3907,66.4627,66.3547,66.3547,30491.0
2016-01-12 12:10:00,92.18,92.26,92.15,92.17,35241.0,66.3547,66.4123,66.3332,66.3476,35241.0
2016-01-12 12:15:00,92.17,92.21,91.99,92.01,55712.0,66.3476,66.3763,66.218,66.2324,55712.0
2016-01-12 12:20:00,92.01,92.02,91.96,92.0,62089.0,66.2324,66.2396,66.1964,66.2252,62089.0
2016-01-12 12:25:00,92.0,92.11,91.96,91.97,33873.0,66.2252,66.3044,66.1964,66.2036,33873.0
2016-01-12 12:30:00,91.96,92.03,91.92,91.93,86467.0,66.1964,66.2468,66.1676,66.1748,86467.0
2016-01-12 12:35:00,91.92,92.03,91.88,92.0,51364.0,66.1676,66.2468,66.1388,66.2252,51364.0
2016-01-12 12:40:00,92.0,92.03,91.9,91.97,43046.0,66.2252,66.2468,66.1532,66.2036,43046.0
2016-01-12 12:45:00,91.96,92.16,91.95,92.1,35918.0,66.1964,66.3404,66.1892,66.2972,35918.0
2016-01-12 12:50:00,92.1,92.18,92.05,92.15,26670.0,66.2972,66.3547,66.2612,66.3332,26670.0
2016-01-12 12:55:00,92.16,92.18,92.09,92.13,29756.0,66.3404,66.3547,66.29,66.3188,29756.0
2016-01-12 13:00:00,92.16,92.3,92.13,92.22,17517.0,66.3404,66.4411,66.3188,66.3835,17517.0
2016-01-12 13:05:00,92.22,92.27,92.15,92.21,14390.0,66.3835,66.4195,66.3332,66.3763,14390.0
2016-01-12 13:10:00,92.21,92.33,92.2,92.29,14170.0,66.3763,66.4627,66.3691,66.4339,14170.0
2016-01-12 13:15:00,92.28,92.28,92.13,92.15,9756.0,66.4267,66.4267,66.3188,66.3332,9756.0
2016-01-12 13:20:00,92.11,92.11,92.0,92.0,8817.0,66.3044,66.3044,66.2252,66.2252,8817.0
2016-01-12 13:25:00,91.99,92.08,91.97,92.04,12844.0,66.218,66.2828,66.2036,66.254,12844.0
2016-01-12 13:30:00,92.02,92.14,92.0,92.1,23704.0,66.2396,66.326,66.2252,66.2972,23704.0
2016-01-12 13:35:00,92.12,92.22,92.08,92.15,21282.0,66.3116,66.3835,66.2828,66.3332,21282.0
2016-01-12 13:40:00,92.13,92.25,92.09,92.25,17044.0,66.3188,66.4051,66.29,66.4051,17044.0
2016-01-12 13:45:00,92.23,92.24,92.17,92.22,24697.0,66.3907,66.3979,66.3476,66.3835,24697.0
2016-01-12 13:50:00,92.22,92.32,92.16,92.19,20842.0,66.3835,66.4555,66.3404,66.3619,20842.0
2016-01-12 13:55:00,92.18,92.18,92.06,92.06,21000.0,66.3547,66.3547,66.2684,66.2684,21000.0
2016-01-12 14:00:00,92.06,92.13,91.99,92.01,42815.0,66.2684,66.3188,66.218,66.2324,42815.0
2016-01-12 14:05:00,92.0,92.08,91.98,92.03,44874.0,66.2252,66.2828,66.2108,66.2468,44874.0
2016-01-12 14:10:00,92.04,92.15,92.03,92.06,23314.0,66.254,66.3332,66.2468,66.2684,23314.0
2016-01-12 14:15:00,92.05,92.07,92.0,92.03,35216.0,66.2612,66.2756,66.2252,66.2468,35216.0
2016-01-12 14:20:00,92.02,92.05,91.94,92.03,103983.0,66.2396,66.2612,66.182,66.2468,103983.0
2016-01-12 14:25:00,92.03,92.17,92.03,92.09,50354.0,66.2468,66.3476,66.2468,66.29,50354.0
2016-01-12 14:30:00,92.07,92.47,92.05,92.45,60577.0,66.2756,66.5635,66.2612,66.5491,60577.0
2016-01-12 14:35:00,92.43,92.6,92.43,92.58,51024.0,66.5347,66.6571,66.5347,66.6427,51024.0
2016-01-12 14:40:00,92.59,92.6,92.29,92.32,54495.0,66.6499,66.6571,66.4339,66.4555,54495.0
2016-01-12 14:45:00,92.33,92.41,92.3,92.34,37158.0,66.4627,66.5203,66.4411,66.4699,37158.0
2016-01-12 14:50:00,92.34,92.55,92.31,92.52,44679.0,66.4699,66.6211,66.4483,66.5995,44679.0
2016-01-12 14:55:00,92.53,92.62,92.53,92.59,26800.0,66.6067,66.6715,66.6067,66.6499,26800.0
2016-01-12 15:00:00,92.6,92.62,92.44,92.5,30234.0,66.6571,66.6715,66.5419,66.5851,30234.0
2016-01-12 15:05:00,92.5,92.53,92.4,92.41,34904.0,66.5851,66.6067,66.5131,66.5203,34904.0
2016-01-12 15:10:00,92.42,92.52,92.4,92.46,31953.0,66.5275,66.5995,66.5131,66.5563,31953.0
2016-01-12 15:15:00,92.46,92.75,92.46,92.74,63893.0,66.5563,66.7651,66.5563,66.7579,63893.0
2016-01-12 15:20:00,92.75,92.93,92.72,92.93,51110.0,66.7651,66.8946,66.7435,66.8946,51110.0
2016-01-12 15:25:00,92.91,93.04,92.86,92.93,66112.0,66.8802,66.9738,66.8442,66.8946,66112.0
2016-01-12 15:30:00,92.92,92.95,92.81,92.87,54178.0,66.8874,66.909,66.8082,66.8514,54178.0
2016-01-12 15:35:00,92.87,93.03,92.8,92.84,71902.0,66.8514,66.9666,66.801,66.8298,71902.0
2016-01-12 15:40:00,92.82,93.06,92.82,93.04,81422.0,66.8154,66.9882,66.8154,66.9738,81422.0
2016-01-12 15:45:00,93.03,93.08,92.9,92.98,85972.0,66.9666,67.0026,66.873,66.9306,85972.0
2016-01-12 15:50:00,92.97,93.05,92.93,93.0,96778.0,66.9234,66.981,66.8946,66.945,96778.0
2016-01-12 15:55:00,93.0,93.1,92.95,93.03,237760.0,66.945,67.017,66.909,66.9666,237760.0
2016-01-13 09:30:00,93.32,93.75,93.26,93.51,44990.0,67.1754,67.4849,67.1322,67.3121,44990.0
2016-01-13 09:35:00,93.45,93.5,93.26,93.43,46945.0,67.2689,67.3049,67.1322,67.2545,46945.0
2016-01-13 09:40:00,93.44,93.56,93.25,93.28,32056.0,67.2617,67.3481,67.125,67.1466,32056.0
2016-01-13 09:45:00,93.28,93.6,93.28,93.52,50036.0,67.1466,67.3769,67.1466,67.3193,50036.0
2016-01-13 09:50:00,93.52,93.64,93.47,93.49,48442.0,67.3193,67.4057,67.2833,67.2977,48442.0
2016-01-13 09:55:00,93.5,93.75,93.49,93.67,67186.0,67.3049,67.4849,67.2977,67.4273,67186.0
2016-01-13 10:00:00,93.67,93.77,93.55,93.75,63987.0,67.4273,67.4993,67.3409,67.4849,63987.0
2016-01-13 10:05:00,93.75,93.76,93.55,93.73,42665.0,67.4849,67.4921,67.3409,67.4705,42665.0
2016-01-13 10:10:00,93.74,93.76,93.33,93.34,53166.0,67.4777,67.4921,67.1826,67.1898,53166.0
2016-01-13 10:15:00,93.32,93.35,93.23,93.27,30494.0,67.1754,67.197,67.1106,67.1394,30494.0
2016-01-13 10:20:00,93.27,93.27,93.11,93.24,60923.0,67.1394,67.1394,67.0242,67.1178,60923.0
2016-01-13 10:25:00,93.25,93.26,93.03,93.15,27048.0,67.125,67.1322,66.9666,67.053,27048.0
2016-01-13 10:30:00,93.14,93.14,92.78,92.81,30020.0,67.0458,67.0458,66.7867,66.8082,30020.0
2016-01-13 10:35:00,92.81,92.89,92.66,92.68,28387.0,66.8082,66.8658,66.7003,66.7147,28387.0
2016-01-13 10:40:00,92.68,92.74,92.65,92.67,37844.0,66.7147,66.7579,66.6931,66.7075,37844.0
2016-01-13 10:45:00,92.68,92.75,92.61,92.75,33186.0,66.7147,66.7651,66.6643,66.7651,33186.0
2016-01-13 10:50:00,92.76,92.82,92.62,92.63,16527.0,66.7723,66.8154,66.6715,66.6787,16527.0
2016-01-13 10:55:00,92.64,92.78,92.56,92.76,22980.0,66.6859,66.7867,66.6283,66.7723,22980.0
2016-01-13 11:00:00,92.75,92.75,92.46,92.47,32627.0,66.7651,66.7651,66.5563,66.5635,32627.0
2016-01-13 11:05:00,92.48,92.56,92.37,92.39,25844.0,66.5707,66.6283,66.4915,66.5059,25844.0
2016-01-13 11:10:00,92.38,92.48,92.36,92.44,31848.0,66.4987,66.5707,66.4843,66.5419,31848.0
2016-01-13 11:15:00,92.45,92.55,92.4,92.55,31350.0,66.5491,66.6211,66.5131,66.6211,31350.0
2016-01-13 11:20:00,92.56,92.57,92.38,92.47,30719.0,66.6283,66.6355,66.4987,66.5635,30719.0
2016-01-13 11:25:00,92.47,92.66,92.45,92.66,42202.0,66.5635,66.7003,66.5491,66.7003,42202.0
2016-01-13 11:30:00,92.64,92.76,92.63,92.71,39737.0,66.6859,66.7723,66.6787,66.7363,39737.0
2016-01-13 11:35:00,92.73,92.78,92.48,92.48,31055.0,66.7507,66.7867,66.5707,66.5707,31055.0
2016-01-13 11:40:00,92.47,92.5,92.34,92.41,29897.0,66.5635,66.5851,66.4699,66.5203,29897.0
2016-01-13 11:45:00,92.4,92.51,92.34,92.34,32404.0,66.5131,66.5923,66.4699,66.4699,32404.0
2016-01-13 11:50:00,92.36,92.4,92.22,92.24,15521.0,66.4843,66.5131,66.3835,66.3979,15521.0
2016-01-13 11:55:00,92.21,92.22,92.07,92.07,29585.0,66.3763,66.3835,66.2756,66.2756,29585.0
2016-01-13 12:00:00,92.09,92.19,92.08,92.15,11671.0,66.29,66.3619,66.2828,66.3332,11671.0
2016-01-13 12:05:00,92.17,92.18,92.04,92.08,8444.0,66.3476,66.3547,66.254,66.2828,8444.0
2016-01-13 12:10:00,92.11,92.22,92.06,92.2,9671.0,66.3044,66.3835,66.2684,66.3691,9671.0
2016-01-13 12:15:00,92.2,92.29,92.13,92.19,10705.0,66.3691,66.4339,66.3188,66.3619,10705.0
2016-01-13 12:20:00,92.19,92.3,92.16,92.18,10689.0,66.3619,66.4411,66.3404,66.3547,10689.0
2016-01-13 12:25:00,92.19,92.24,92.06,92.15,11104.0,66.3619,66.3979,66.2684,66.3332,11104.0
2016-01-13 12:30:00,92.14,92.14,91.95,92.01,15060.0,66.326,66.326,66.1892,66.2324,15060.0
2016-01-13 12:35:00,91.98,92.04,91.91,91.94,13443.0,66.2108,66.254,66.1604,66.182,13443.0
2016-01-13 12:40:00,91.92,92.04,91.87,91.99,19293.0,66.1676,66.254,66.1316,66.218,19293.0
2016-01-13 12:45:00,91.97,92.07,91.93,91.98,22898.0,66.2036,66.2756,66.1748,66.2108,22898.0
2016-01-13 12:50:00,91.98,91.98,91.79,91.85,11884.0,66.2108,66.2108,66.074,66.1172,11884.0
2016-01-13 12:55:00,91.85,91.9,91.76,91.84,17735.0,66.1172,66.1532,66.0524,66.11,17735.0
2016-01-13 13:00:00,91.84,91.84,91.72,91.77,15967.0,66.11,66.11,66.0236,66.0596,15967.0
2016-01-13 13:05:00,91.77,91.81,91.74,91.77,11377.0,66.0596,66.0884,66.038,66.0596,11377.0
2016-01-13 13:10:00,91.78,91.84,91.71,91.78,14364.0,66.0668,66.11,66.0164,66.0668,14364.0
2016-01-13 13:15:00,91.78,91.79,91.67,91.7,13690.0,66.0668,66.074,65.9876,66.0092,13690.0
2016-01-13 13:20:00,91.69,91.7,91.58,91.58,27589.0,66.002,66.0092,65.9228,65.9228,27589.0
2016-01-13 13:25:00,91.58,91.62,91.45,91.45,24056.0,65.9228,65.9516,65.8293,65.8293,24056.0
2016-01-13 13:30:00,91.44,91.52,91.42,91.47,32233.0,65.8221,65.8797,65.8077,65.8437,32233.0
2016-01-13 13:35:00,91.48,91.54,91.4,91.4,16002.0,65.8509,65.8941,65.7933,65.7933,16002.0
2016-01-13 13:40:00,91.4,91.47,91.29,91.29,30870.0,65.7933,65.8437,65.7141,65.7141,30870.0
2016-01-13 13:45:00,91.29,91.34,91.15,91.17,36044.0,65.7141,65.7501,65.6133,65.6277,36044.0
2016-01-13 13:50:00,91.18,91.18,91.08,91.11,56439.0,65.6349,65.6349,65.5629,65.5845,56439.0
2016-01-13 13:55:00,91.11,91.17,90.97,91.0,27298.0,65.5845,65.6277,65.4837,65.5053,27298.0
2016-01-13 14:00:00,90.99,91.05,90.94,90.95,46533.0,65.4981,65.5413,65.4621,65.4693,46533.0
2016-01-13 14:05:00,90.95,91.0,90.85,90.88,70367.0,65.4693,65.5053,65.3974,65.419,70367.0
2016-01-13 14:10:00,90.87,90.87,90.74,90.78,72674.0,65.4118,65.4118,65.3182,65.347,72674.0
2016-01-13 14:15:00,90.77,90.8,90.52,90.58,52268.0,65.3398,65.3614,65.1598,65.203,52268.0
2016-01-13 14:20:00,90.57,90.8,90.48,90.69,37892.0,65.1958,65.3614,65.131,65.2822,37892.0
2016-01-13 14:25:00,90.7,90.74,90.58,90.72,31327.0,65.2894,65.3182,65.203,65.3038,31327.0
2016-01-13 14:30:00,90.72,90.73,90.2,90.22,73282.0,65.3038,65.311,64.9295,64.9439,73282.0
2016-01-13 14:35:00,90.22,90.41,90.13,90.38,56728.0,64.9439,65.0806,64.8791,65.059,56728.0
2016-01-13 14:40:00,90.37,90.37,90.1,90.12,39025.0,65.0518,65.0518,64.8575,64.8719,39025.0
2016-01-13 14:45:00,90.14,90.25,90.13,90.16,43588.0,64.8863,64.9655,64.8791,64.9007,43588.0
2016-01-13 14:50:00,90.18,90.47,90.18,90.46,67222.0,64.9151,65.1238,64.9151,65.1166,67222.0
2016-01-13 14:55:00,90.43,90.52,90.38,90.43,40536.0,65.095,65.1598,65.059,65.095,40536.0
2016-01-13 15:00:00,90.44,90.5,90.33,90.45,39622.0,65.1022,65.1454,65.023,65.1094,39622.0
2016-01-13 15:05:00,90.46,90.65,90.43,90.53,47580.0,65.1166,65.2534,65.095,65.167,47580.0
2016-01-13 15:10:00,90.54,90.58,90.43,90.43,33245.0,65.1742,65.203,65.095,65.095,33245.0
2016-01-13 15:15:00,90.39,90.77,90.39,90.69,54833.0,65.0662,65.3398,65.0662,65.2822,54833.0
2016-01-13 15:20:00,90.68,90.77,90.61,90.72,63538.0,65.275,65.3398,65.2246,65.3038,63538.0
2016-01-13 15:25:00,90.73,90.87,90.7,90.73,57927.0,65.311,65.4118,65.2894,65.311,57927.0
2016-01-13 15:30:00,90.72,90.83,90.65,90.79,60189.0,65.3038,65.383,65.2534,65.3542,60189.0
2016-01-13 15:35:00,90.78,90.81,90.62,90.79,62568.0,65.347,65.3686,65.2318,65.3542,62568.0
2016-01-13 15:40:00,90.79,90.97,90.76,90.81,77690.0,65.3542,65.4837,65.3326,65.3686,77690.0
2016-01-13 15:45:00,90.79,90.91,90.54,90.55,170526.0,65.3542,65.4406,65.1742,65.1814,170526.0
2016-01-13 15:50:00,90.56,90.63,90.46,90.61,79266.0,65.1886,65.239,65.1166,65.2246,79266.0
2016-01-13 15:55:00,90.63,90.73,90.52,90.61,146145.0,65.239,65.311,65.1598,65.2246,146145.0
2016-01-14 09:30:00,90.81,91.24,90.68,90.86,50544.0,65.3686,65.6781,65.275,65.4046,50544.0
2016-01-14 09:35:00,90.92,90.94,90.58,90.8,41531.0,65.4478,65.4621,65.203,65.3614,41531.0
2016-01-14 09:40:00,90.75,90.82,90.55,90.62,56044.0,65.3254,65.3758,65.1814,65.2318,56044.0
2016-01-14 09:45:00,90.65,90.65,90.3,90.45,42890.0,65.2534,65.2534,65.0015,65.1094,42890.0
2016-01-14 09:50:00,90.43,90.44,90.03,90.2,49880.0,65.095,65.1022,64.8071,64.9295,49880.0
2016-01-14 09:55:00,90.19,90.21,89.6,89.82,107616.0,64.9223,64.9367,64.4976,64.6559,107616.0
2016-01-14 10:00:00,89.77,89.9,89.74,89.88,32051.0,64.6199,64.7135,64.5983,64.6991,32051.0
2016-01-14 10:05:00,89.85,90.14,89.85,90.04,35662.0,64.6775,64.8863,64.6775,64.8143,35662.0
2016-01-14 10:10:00,90.03,90.19,89.74,90.18,72074.0,64.8071,64.9223,64.5983,64.9151,72074.0
2016-01-14 10:15:00,90.19,90.4,90.16,90.38,34165.0,64.9223,65.0734,64.9007,65.059,34165.0
2016-01-14 10:20:00,90.41,90.67,90.34,90.67,103488.0,65.0806,65.2678,65.0302,65.2678,103488.0
2016-01-14 10:25:00,90.68,90.76,90.5,90.76,26772.0,65.275,65.3326,65.1454,65.3326,26772.0
2016-01-14 10:30:00,90.75,91.11,90.65,91.07,44638.0,65.3254,65.5845,65.2534,65.5557,44638.0
2016-01-14 10:35:00,91.05,91.34,91.03,91.25,48086.0,65.5413,65.7501,65.5269,65.6853,48086.0
2016-01-14 10:40:00,91.25,91.35,91.09,91.31,36929.0,65.6853,65.7573,65.5701,65.7285,36929.0
2016-01-14 10:45:00,91.3,91.41,91.16,91.41,32750.0,65.7213,65.8005,65.6205,65.8005,32750.0
2016-01-14 10:50:00,91.37,91.37,91.14,91.15,16713.0,65.7717,65.7717,65.6061,65.6133,16713.0
2016-01-14 10:55:00,91.16,91.16,90.92,91.0,20533.0,65.6205,65.6205,65.4478,65.5053,20533.0
2016-01-14 11:00:00,90.97,91.06,90.81,90.81,19070.0,65.4837,65.5485,65.3686,65.3686,19070.0
2016-01-14 11:05:00,90.82,91.0,90.77,90.83,30618.0,65.3758,65.5053,65.3398,65.383,30618.0
2016-01-14 11:10:00,90.84,90.93,90.8,90.88,20225.0,65.3902,65.455,65.3614,65.419,20225.0
2016-01-14 11:15:00,90.85,90.88,90.53,90.53,35624.0,65.3974,65.419,65.167,65.167,35624.0
2016-01-14 11:20:00,90.53,90.55,90.27,90.39,52318.0,65.167,65.1814,64.9799,65.0662,52318.0
2016-01-14 11:25:00,90.39,90.42,90.28,90.4,28755.0,65.0662,65.0878,64.9871,65.0734,28755.0
2016-01-14 11:30:00,90.44,90.49,90.27,90.29,16469.0,65.1022,65.1382,64.9799,64.9943,16469.0
2016-01-14 11:35:00,90.28,90.34,90.11,90.2,22614.0,64.9871,65.0302,64.8647,64.9295,22614.0
2016-01-14 11:40:00,90.22,90.39,90.16,90.36,36573.0,64.9439,65.0662,64.9007,65.0446,36573.0
2016-01-14 11:45:00,90.38,90.46,90.28,90.31,24669.0,65.059,65.1166,64.9871,65.0086,24669.0
2016-01-14 11:50:00,90.32,90.34,90.15,90.23,17438.0,65.0158,65.0302,64.8935,64.9511,17438.0
2016-01-14 11:55:00,90.24,90.4,90.23,90.32,31501.0,64.9583,65.0734,64.9511,65.0158,31501.0
2016-01-14 12:00:00,90.35,90.47,90.35,90.38,21652.0,65.0374,65.1238,65.0374,65.059,21652.0
2016-01-14 12:05:00,90.38,90.44,90.19,90.2,24935.0,65.059,65.1022,64.9223,64.9295,24935.0
2016-01-14 12:10:00,90.17,90.18,90.0,90.05,18729.0,64.9079,64.9151,64.7855,64.8215,18729.0
2016-01-14 12:15:00,90.06,90.22,90.05,90.15,15478.0,64.8287,64.9439,64.8215,64.8935,15478.0
2016-01-14 12:20:00,90.15,90.25,90.05,90.22,21804.0,64.8935,64.9655,64.8215,64.9439,21804.0
2016-01-14 12:25:00,90.22,90.37,90.15,90.29,16553.0,64.9439,65.0518,64.8935,64.9943,16553.0
2016-01-14 12:30:00,90.27,90.41,90.25,90.39,10678.0,64.9799,65.0806,64.9655,65.0662,10678.0
2016-01-14 12:35:00,90.41,90.6,90.4,90.57,29845.0,65.0806,65.2174,65.0734,65.1958,29845.0
2016-01-14 12:40:00,90.61,90.67,90.45,90.49,26542.0,65.2246,65.2678,65.1094,65.1382,26542.0
2016-01-14 12:45:00,90.49,90.61,90.46,90.52,18270.0,65.1382,65.2246,65.1166,65.1598,18270.0
2016-01-14 12:50:00,90.53,90.54,90.35,90.44,22095.0,65.167,65.1742,65.0374,65.1022,22095.0
2016-01-14 12:55:00,90.45,90.53,90.33,90.33,12732.0,65.1094,65.167,65.023,65.023,12732.0
2016-01-14 13:00:00,90.32,90.57,90.29,90.5,22128.0,65.0158,65.1958,64.9943,65.1454,22128.0
2016-01-14 13:05:00,90.5,90.78,90.5,90.7,28918.0,65.1454,65.347,65.1454,65.2894,28918.0
2016-01-14 13:10:00,90.72,90.8,90.72,90.76,21765.0,65.3038,65.3614,65.3038,65.3326,21765.0
2016-01-14 13:15:00,90.75,90.8,90.71,90.73,35267.0,65.3254,65.3614,65.2966,65.311,35267.0
2016-01-14 13:20:00,90.75,91.03,90.74,91.03,46006.0,65.3254,65.5269,65.3182,65.5269,46006.0
2016-01-14 13:25:00,91.05,91.22,91.04,91.21,27475.0,65.5413,65.6637,65.5341,65.6565,27475.0
2016-01-14 13:30:00,91.22,91.27,91.16,91.23,30244.0,65.6637,65.6997,65.6205,65.6709,30244.0
2016-01-14 13:35:00,91.23,91.34,91.12,91.17,21329.0,65.6709,65.7501,65.5917,65.6277,21329.0
2016-01-14 13:40:00,91.19,91.23,91.07,91.1,14514.0,65.6421,65.6709,65.5557,65.5773,14514.0
2016-01-14 13:45:00,91.1,91.21,91.07,91.17,32255.0,65.5773,65.6565,65.5557,65.6277,32255.0
2016-01-14 13:50:00,91.18,91.45,91.16,91.4,41196.0,65.6349,65.8293,65.6205,65.7933,41196.0
2016-01-14 13:55:00,91.39,91.48,91.37,91.45,27810.0,65.7861,65.8509,65.7717,65.8293,27810.0
2016-01-14 14:00:00,91.46,91.55,91.42,91.48,67951.0,65.8365,65.9013,65.8077,65.8509,67951.0
2016-01-14 14:05:00,91.48,91.52,91.43,91.51,53407.0,65.8509,65.8797,65.8149,65.8725,53407.0
2016-01-14 14:10:00,91.52,91.62,91.44,91.59,40341.0,65.8797,65.9516,65.8221,65.93,40341.0
2016-01-14 14:15:00,91.58,91.66,91.45,91.47,35384.0,65.9228,65.9804,65.8293,65.8437,35384.0
2016-01-14 14:20:00,91.45,91.6,91.44,91.59,20602.0,65.8293,65.9372,65.8221,65.93,20602.0
2016-01-14 14:25:00,91.56,91.58,91.44,91.52,27989.0,65.9084,65.9228,65.8221,65.8797,27989.0
2016-01-14 14:30:00,91.53,91.65,91.49,91.52,23112.0,65.8869,65.9732,65.8581,65.8797,23112.0
2016-01-14 14:35:00,91.51,91.51,91.44,91.48,26290.0,65.8725,65.8725,65.8221,65.8509,26290.0
2016-01-14 14:40:00,91.49,91.52,91.44,91.48,25624.0,65.8581,65.8797,65.8221,65.8509,25624.0
2016-01-14 14:45:00,91.47,91.55,91.42,91.48,46903.0,65.8437,65.9013,65.8077,65.8509,46903.0
2016-01-14 14:50:00,91.49,91.71,91.48,91.67,35929.0,65.8581,66.0164,65.8509,65.9876,35929.0
2016-01-14 14:55:00,91.66,91.75,91.63,91.73,34913.0,65.9804,66.0452,65.9588,66.0308,34913.0
2016-01-14 15:00:00,91.74,91.78,91.65,91.69,67373.0,66.038,66.0668,65.9732,66.002,67373.0
2016-01-14 15:05:00,91.69,91.83,91.68,91.78,46201.0,66.002,66.1028,65.9948,66.0668,46201.0
2016-01-14 15:10:00,91.78,91.89,91.71,91.76,40856.0,66.0668,66.146,66.0164,66.0524,40856.0
2016-01-14 15:15:00,91.76,91.84,91.73,91.74,31279.0,66.0524,66.11,66.0308,66.038,31279.0
2016-01-14 15:20:00,91.75,91.84,91.71,91.84,33414.0,66.0452,66.11,66.0164,66.11,33414.0
2016-01-14 15:25:00,91.85,91.88,91.67,91.68,46218.0,66.1172,66.1388,65.9876,65.9948,46218.0
2016-01-14 15:30:00,91.68,91.69,91.44,91.45,64971.0,65.9948,66.002,65.8221,65.8293,64971.0
2016-01-14 15:35:00,91.46,91.51,91.2,91.26,72542.0,65.8365,65.8725,65.6493,65.6925,72542.0
2016-01-14 15:40:00,91.26,91.37,91.18,91.36,60990.0,65.6925,65.7717,65.6349,65.7645,60990.0
2016-01-14 15:45:00,91.36,91.4,91.18,91.19,72915.0,65.7645,65.7933,65.6349,65.6421,72915.0
2016-01-14 15:50:00,91.2,91.28,91.02,91.05,112546.0,65.6493,65.7069,65.5197,65.5413,112546.0
2016-01-14 15:55:00,91.06,91.2,91.01,91.13,161303.0,65.5485,65.6493,65.5125,65.5989,161303.0
2016-01-15 09:30:00,89.57,89.57,88.86,89.24,325339.0,64.476,64.476,63.9649,64.2384,325339.0
2016-01-15 09:35:00,89.26,89.53,89.21,89.33,54515.0,64.2528,64.4472,64.2168,64.3032,54515.0
2016-01-15 09:40:00,89.33,89.33,88.92,89.19,61998.0,64.3032,64.3032,64.0081,64.2024,61998.0
2016-01-15 09:45:00,89.21,89.44,89.16,89.35,31037.0,64.2168,64.3824,64.1808,64.3176,31037.0
2016-01-15 09:50:00,89.34,89.35,89.11,89.32,30432.0,64.3104,64.3176,64.1448,64.296,30432.0
2016-01-15 09:55:00,89.31,89.34,88.95,88.98,37894.0,64.2888,64.3104,64.0297,64.0513,37894.0
2016-01-15 10:00:00,88.94,89.06,88.54,88.77,75449.0,64.0225,64.1089,63.7345,63.9001,75449.0
2016-01-15 10:05:00,88.83,89.17,88.73,89.08,53327.0,63.9433,64.188,63.8713,64.1232,53327.0
2016-01-15 10:10:00,89.08,89.18,88.93,89.1,92193.0,64.1232,64.1952,64.0153,64.1376,92193.0
2016-01-15 10:15:00,89.11,89.19,89.02,89.07,43338.0,64.1448,64.2024,64.0801,64.116,43338.0
2016-01-15 10:20:00,89.06,89.35,89.01,89.13,71819.0,64.1089,64.3176,64.0729,64.1592,71819.0
2016-01-15 10:25:00,89.11,89.15,88.97,89.09,46092.0,64.1448,64.1736,64.0441,64.1304,46092.0
2016-01-15 10:30:00,89.08,89.4,89.08,89.27,48406.0,64.1232,64.3536,64.1232,64.26,48406.0
2016-01-15 10:35:00,89.27,89.42,89.27,89.35,23985.0,64.26,64.368,64.26,64.3176,23985.0
2016-01-15 10:40:00,89.37,89.49,89.3,89.36,34444.0,64.332,64.4184,64.2816,64.3248,34444.0
2016-01-15 10:45:00,89.32,89.38,89.26,89.32,26591.0,64.296,64.3392,64.2528,64.296,26591.0
2016-01-15 10:50:00,89.32,89.32,89.02,89.07,41102.0,64.296,64.296,64.0801,64.116,41102.0
2016-01-15 10:55:00,89.06,89.06,88.88,88.93,36815.0,64.1089,64.1089,63.9793,64.0153,36815.0
2016-01-15 11:00:00,88.91,89.04,88.79,88.87,59584.0,64.0009,64.0945,63.9145,63.9721,59584.0
2016-01-15 11:05:00,88.84,88.96,88.82,88.85,42075.0,63.9505,64.0369,63.9361,63.9577,42075.0
2016-01-15 11:10:00,88.83,88.87,88.77,88.86,36934.0,63.9433,63.9721,63.9001,63.9649,36934.0
2016-01-15 11:15:00,88.87,89.04,88.77,88.96,49205.0,63.9721,64.0945,63.9001,64.0369,49205.0
2016-01-15 11:20:00,88.94,89.0,88.8,88.82,33579.0,64.0225,64.0657,63.9217,63.9361,33579.0
2016-01-15 11:25:00,88.83,89.0,88.76,88.88,29439.0,63.9433,64.0657,63.8929,63.9793,29439.0
2016-01-15 11:30:00,88.88,89.03,88.87,88.98,23742.0,63.9793,64.0873,63.9721,64.0513,23742.0
2016-01-15 11:35:00,88.99,88.99,88.79,88.8,44672.0,64.0585,64.0585,63.9145,63.9217,44672.0
2016-01-15 11:40:00,88.79,89.01,88.79,88.97,29566.0,63.9145,64.0729,63.9145,64.0441,29566.0
2016-01-15 11:45:00,88.96,89.08,88.92,88.97,21010.0,64.0369,64.1232,64.0081,64.0441,21010.0
2016-01-15 11:50:00,88.95,89.01,88.81,88.82,38931.0,64.0297,64.0729,63.9289,63.9361,38931.0
2016-01-15 11:55:00,88.82,89.03,88.81,88.93,43839.0,63.9361,64.0873,63.9289,64.0153,43839.0
2016-01-15 12:00:00,88.92,88.93,88.68,88.7,20899.0,64.0081,64.0153,63.8353,63.8497,20899.0
2016-01-15 12:05:00,88.68,88.72,88.53,88.72,36569.0,63.8353,63.8641,63.7273,63.8641,36569.0
2016-01-15 12:10:00,88.71,88.81,88.68,88.78,32736.0,63.8569,63.9289,63.8353,63.9073,32736.0
2016-01-15 12:15:00,88.8,88.82,88.7,88.71,34789.0,63.9217,63.9361,63.8497,63.8569,34789.0
2016-01-15 12:20:00,88.69,88.76,88.52,88.52,37844.0,63.8425,63.8929,63.7201,63.7201,37844.0
2016-01-15 12:25:00,88.5,88.71,88.49,88.66,49037.0,63.7057,63.8569,63.6985,63.8209,49037.0
2016-01-15 12:30:00,88.65,88.65,88.48,88.55,53854.0,63.8137,63.8137,63.6913,63.7417,53854.0
2016-01-15 12:35:00,88.54,88.62,88.46,88.46,44424.0,63.7345,63.7921,63.6769,63.6769,44424.0
2016-01-15 12:40:00,88.47,88.6,88.42,88.58,38845.0,63.6841,63.7777,63.6482,63.7633,38845.0
2016-01-15 12:45:00,88.59,88.72,88.55,88.66,26152.0,63.7705,63.8641,63.7417,63.8209,26152.0
2016-01-15 12:50:00,88.67,88.7,88.59,88.69,36194.0,63.8281,63.8497,63.7705,63.8425,36194.0
2016-01-15 12:55:00,88.71,88.82,88.71,88.76,21317.0,63.8569,63.9361,63.8569,63.8929,21317.0
2016-01-15 13:00:00,88.75,88.93,88.7,88.89,63340.0,63.8857,64.0153,63.8497,63.9865,63340.0
2016-01-15 13:05:00,88.88,88.9,88.74,88.76,61841.0,63.9793,63.9937,63.8785,63.8929,61841.0
2016-01-15 13:10:00,88.75,88.97,88.75,88.87,34900.0,63.8857,64.0441,63.8857,63.9721,34900.0
2016-01-15 13:15:00,88.87,89.06,88.79,89.04,32205.0,63.9721,64.1089,63.9145,64.0945,32205.0
2016-01-15 13:20:00,89.05,89.06,88.89,88.97,19551.0,64.1017,64.1089,63.9865,64.0441,19551.0
2016-01-15 13:25:00,88.96,88.98,88.89,88.92,32646.0,64.0369,64.0513,63.9865,64.0081,32646.0
2016-01-15 13:30:00,88.92,89.09,88.89,89.09,44734.0,64.0081,64.1304,63.9865,64.1304,44734.0
2016-01-15 13:35:00,89.1,89.13,88.99,89.01,30738.0,64.1376,64.1592,64.0585,64.0729,30738.0
2016-01-15 13:40:00,89.0,89.26,88.99,89.25,28583.0,64.0657,64.2528,64.0585,64.2456,28583.0
2016-01-15 13:45:00,89.25,89.36,89.23,89.23,22958.0,64.2456,64.3248,64.2312,64.2312,22958.0
2016-01-15 13:50:00,89.26,89.39,89.18,89.39,24035.0,64.2528,64.3464,64.1952,64.3464,24035.0
2016-01-15 13:55:00,89.4,89.41,89.27,89.34,32408.0,64.3536,64.3608,64.26,64.3104,32408.0
2016-01-15 14:00:00,89.35,89.36,89.26,89.28,29988.0,64.3176,64.3248,64.2528,64.2672,29988.0
2016-01-15 14:05:00,89.3,89.43,89.25,89.43,33323.0,64.2816,64.3752,64.2456,64.3752,33323.0
2016-01-15 14:10:00,89.45,89.58,89.44,89.48,31637.0,64.3896,64.4832,64.3824,64.4112,31637.0
2016-01-15 14:15:00,89.5,89.54,89.42,89.5,32707.0,64.4256,64.4544,64.368,64.4256,32707.0
2016-01-15 14:20:00,89.5,89.52,89.39,89.47,39564.0,64.4256,64.44,64.3464,64.404,39564.0
2016-01-15 14:25:00,89.47,89.49,89.28,89.28,66336.0,64.404,64.4184,64.2672,64.2672,66336.0
2016-01-15 14:30:00,89.29,89.46,89.21,89.34,21336.0,64.2744,64.3968,64.2168,64.3104,21336.0
2016-01-15 14:35:00,89.35,89.46,89.25,89.43,19631.0,64.3176,64.3968,64.2456,64.3752,19631.0
2016-01-15 14:40:00,89.45,89.57,89.45,89.51,24251.0,64.3896,64.476,64.3896,64.4328,24251.0
2016-01-15 14:45:00,89.51,89.68,89.48,89.6,22224.0,64.4328,64.5552,64.4112,64.4976,22224.0
2016-01-15 14:50:00,89.63,89.86,89.57,89.82,28291.0,64.5192,64.6847,64.476,64.6559,28291.0
2016-01-15 14:55:00,89.86,89.93,89.77,89.93,21748.0,64.6847,64.7351,64.6199,64.7351,21748.0
2016-01-15 15:00:00,89.95,90.02,89.75,90.02,29581.0,64.7495,64.7999,64.6055,64.7999,29581.0
2016-01-15 15:05:00,90.0,90.05,89.88,89.89,33990.0,64.7855,64.8215,64.6991,64.7063,33990.0
2016-01-15 15:10:00,89.87,89.93,89.67,89.8,57383.0,64.6919,64.7351,64.548,64.6415,57383.0
2016-01-15 15:15:00,89.81,89.87,89.58,89.72,59658.0,64.6487,64.6919,64.4832,64.5839,59658.0
2016-01-15 15:20:00,89.73,90.02,89.7,90.0,44236.0,64.5911,64.7999,64.5695,64.7855,44236.0
2016-01-15 15:25:00,90.02,90.11,89.93,90.08,89203.0,64.7999,64.8647,64.7351,64.8431,89203.0
2016-01-15 15:30:00,90.08,90.11,89.89,89.99,90331.0,64.8431,64.8647,64.7063,64.7783,90331.0
2016-01-15 15:35:00,90.0,90.1,89.95,89.95,105303.0,64.7855,64.8575,64.7495,64.7495,105303.0
2016-01-15 15:40:00,89.95,90.01,89.81,89.93,150973.0,64.7495,64.7927,64.6487,64.7351,150973.0
2016-01-15 15:45:00,89.93,90.1,89.93,90.07,135579.0,64.7351,64.8575,64.7351,64.8359,135579.0
2016-01-15 15:50:00,90.08,90.1,90.0,90.04,146035.0,64.8431,64.8575,64.7855,64.8143,146035.0
2016-01-15 15:55:00,90.05,90.06,89.94,89.99,455483.0,64.8215,64.8287,64.7423,64.7783,455483.0
2016-01-19 09:30:00,90.84,91.45,90.77,90.82,83634.0,65.3902,65.8293,65.3398,65.3758,83634.0
2016-01-19 09:35:00,90.84,90.94,90.71,90.73,65261.0,65.3902,65.4621,65.2966,65.311,65261.0
2016-01-19 09:40:00,90.7,90.83,90.44,90.44,47673.0,65.2894,65.383,65.1022,65.1022,47673.0
2016-01-19 09:45:00,90.43,90.59,90.23,90.35,36695.0,65.095,65.2102,64.9511,65.0374,36695.0
2016-01-19 09:50:00,90.33,90.53,90.21,90.47,39887.0,65.023,65.167,64.9367,65.1238,39887.0
2016-01-19 09:55:00,90.49,90.66,90.34,90.63,33662.0,65.1382,65.2606,65.0302,65.239,33662.0
2016-01-19 10:00:00,90.62,90.81,90.46,90.53,45429.0,65.2318,65.3686,65.1166,65.167,45429.0
2016-01-19 10:05:00,90.56,90.76,90.45,90.45,28198.0,65.1886,65.3326,65.1094,65.1094,28198.0
2016-01-19 10:10:00,90.42,90.79,90.42,90.75,26196.0,65.0878,65.3542,65.0878,65.3254,26196.0
2016-01-19 10:15:00,90.74,90.9,90.74,90.87,48543.0,65.3182,65.4334,65.3182,65.4118,48543.0
2016-01-19 10:20:00,90.91,91.0,90.68,90.78,31171.0,65.4406,65.5053,65.275,65.347,31171.0
2016-01-19 10:25:00,90.8,91.05,90.8,91.02,30474.0,65.3614,65.5413,65.3614,65.5197,30474.0
2016-01-19 10:30:00,91.03,91.05,90.83,90.85,29968.0,65.5269,65.5413,65.383,65.3974,29968.0
2016-01-19 10:35:00,90.83,90.97,90.7,90.9,80726.0,65.383,65.4837,65.2894,65.4334,80726.0
2016-01-19 10:40:00,90.9,90.92,90.76,90.82,36315.0,65.4334,65.4478,65.3326,65.3758,36315.0
2016-01-19 10:45:00,90.81,90.85,90.66,90.84,44637.0,65.3686,65.3974,65.2606,65.3902,44637.0
2016-01-19 10:50:00,90.85,90.95,90.57,90.59,29551.0,65.3974,65.4693,65.1958,65.2102,29551.0
2016-01-19 10:55:00,90.59,90.74,90.57,90.67,28292.0,65.2102,65.3182,65.1958,65.2678,28292.0
2016-01-19 11:00:00,90.64,90.85,90.64,90.68,19429.0,65.2462,65.3974,65.2462,65.275,19429.0
2016-01-19 11:05:00,90.66,90.89,90.62,90.89,22825.0,65.2606,65.4262,65.2318,65.4262,22825.0
2016-01-19 11:10:00,90.88,90.88,90.66,90.71,26412.0,65.419,65.419,65.2606,65.2966,26412.0
2016-01-19 11:15:00,90.7,90.8,90.54,90.55,25796.0,65.2894,65.3614,65.1742,65.1814,25796.0
2016-01-19 11:20:00,90.55,90.67,90.52,90.56,25116.0,65.1814,65.2678,65.1598,65.1886,25116.0
2016-01-19 11:25:00,90.6,90.85,90.56,90.85,41059.0,65.2174,65.3974,65.1886,65.3974,41059.0
2016-01-19 11:30:00,90.86,91.1,90.86,91.04,20433.0,65.4046,65.5773,65.4046,65.5341,20433.0
2016-01-19 11:35:00,91.03,91.13,90.89,91.11,28870.0,65.5269,65.5989,65.4262,65.5845,28870.0
2016-01-19 11:40:00,91.13,91.19,91.05,91.11,61614.0,65.5989,65.6421,65.5413,65.5845,61614.0
2016-01-19 11:45:00,91.12,91.2,91.05,91.05,23646.0,65.5917,65.6493,65.5413,65.5413,23646.0
2016-01-19 11:50:00,91.05,91.07,90.95,90.98,27547.0,65.5413,65.5557,65.4693,65.4909,27547.0
2016-01-19 11:55:00,90.97,91.2,90.97,91.01,26137.0,65.4837,65.6493,65.4837,65.5125,26137.0
2016-01-19 12:00:00,91.02,91.03,90.78,90.78,31729.0,65.5197,65.5269,65.347,65.347,31729.0
2016-01-19 12:05:00,90.77,90.79,90.63,90.66,26242.0,65.3398,65.3542,65.239,65.2606,26242.0
2016-01-19 12:10:00,90.61,90.76,90.6,90.74,14443.0,65.2246,65.3326,65.2174,65.3182,14443.0
2016-01-19 12:15:00,90.72,90.72,90.51,90.53,24993.0,65.3038,65.3038,65.1526,65.167,24993.0
2016-01-19 12:20:00,90.52,90.61,90.45,90.46,28663.0,65.1598,65.2246,65.1094,65.1166,28663.0
2016-01-19 12:25:00,90.46,90.64,90.37,90.64,34469.0,65.1166,65.2462,65.0518,65.2462,34469.0
2016-01-19 12:30:00,90.61,90.77,90.6,90.74,22176.0,65.2246,65.3398,65.2174,65.3182,22176.0
2016-01-19 12:35:00,90.75,90.81,90.72,90.78,59815.0,65.3254,65.3686,65.3038,65.347,59815.0
2016-01-19 12:40:00,90.78,90.8,90.57,90.59,27456.0,65.347,65.3614,65.1958,65.2102,27456.0
2016-01-19 12:45:00,90.6,90.65,90.43,90.48,11800.0,65.2174,65.2534,65.095,65.131,11800.0
2016-01-19 12:50:00,90.49,90.58,90.45,90.53,16617.0,65.1382,65.203,65.1094,65.167,16617.0
2016-01-19 12:55:00,90.52,90.54,90.42,90.53,19594.0,65.1598,65.1742,65.0878,65.167,19594.0
2016-01-19 13:00:00,90.54,90.57,90.42,90.44,18299.0,65.1742,65.1958,65.0878,65.1022,18299.0
2016-01-19 13:05:00,90.42,90.51,90.31,90.45,28968.0,65.0878,65.1526,65.0086,65.1094,28968.0
2016-01-19 13:10:00,90.44,90.49,90.3,90.31,26063.0,65.1022,65.1382,65.0015,65.0086,26063.0
2016-01-19 13:15:00,90.3,90.4,90.26,90.4,33466.0,65.0015,65.0734,64.9727,65.0734,33466.0
2016-01-19 13:20:00,90.4,90.47,90.34,90.38,24376.0,65.0734,65.1238,65.0302,65.059,24376.0
2016-01-19 13:25:00,90.32,90.36,90.18,90.2,18173.0,65.0158,65.0446,64.9151,64.9295,18173.0
2016-01-19 13:30:00,90.2,90.32,90.17,90.29,17468.0,64.9295,65.0158,64.9079,64.9943,17468.0
2016-01-19 13:35:00,90.28,90.35,90.24,90.35,17883.0,64.9871,65.0374,64.9583,65.0374,17883.0
2016-01-19 13:40:00,90.35,90.38,90.26,90.26,35947.0,65.0374,65.059,64.9727,64.9727,35947.0
2016-01-19 13:45:00,90.27,90.44,90.25,90.4,27393.0,64.9799,65.1022,64.9655,65.0734,27393.0
2016-01-19 13:50:00,90.38,90.39,90.08,90.13,29385.0,65.059,65.0662,64.8431,64.8791,29385.0
2016-01-19 13:55:00,90.13,90.23,90.1,90.12,17652.0,64.8791,64.9511,64.8575,64.8719,17652.0
2016-01-19 14:00:00,90.1,90.2,90.07,90.07,28264.0,64.8575,64.9295,64.8359,64.8359,28264.0
2016-01-19 14:05:00,90.08,90.08,89.8,89.81,31889.0,64.8431,64.8431,64.6415,64.6487,31889.0
2016-01-19 14:10:00,89.8,89.83,89.61,89.62,54544.0,64.6415,64.6631,64.5048,64.512,54544.0
2016-01-19 14:15:00,89.64,89.73,89.62,89.71,29253.0,64.5264,64.5911,64.512,64.5767,29253.0
2016-01-19 14:20:00,89.69,89.75,89.58,89.73,28809.0,64.5623,64.6055,64.4832,64.5911,28809.0
2016-01-19 14:25:00,89.72,89.86,89.7,89.85,21478.0,64.5839,64.6847,64.5695,64.6775,21478.0
2016-01-19 14:30:00,89.85,89.97,89.78,89.91,18726.0,64.6775,64.7639,64.6271,64.7207,18726.0
2016-01-19 14:35:00,89.93,90.0,89.85,89.97,20845.0,64.7351,64.7855,64.6775,64.7639,20845.0
2016-01-19 14:40:00,89.96,90.0,89.73,89.73,22230.0,64.7567,64.7855,64.5911,64.5911,22230.0
2016-01-19 14:45:00,89.71,89.78,89.63,89.7,23162.0,64.5767,64.6271,64.5192,64.5695,23162.0
2016-01-19 14:50:00,89.7,89.89,89.69,89.88,34585.0,64.5695,64.7063,64.5623,64.6991,34585.0
2016-01-19 14:55:00,89.9,89.98,89.87,89.93,26372.0,64.7135,64.7711,64.6919,64.7351,26372.0
2016-01-19 15:00:00,89.92,90.17,89.9,90.16,38643.0,64.7279,64.9079,64.7135,64.9007,38643.0
2016-01-19 15:05:00,90.16,90.19,90.0,90.03,27752.0,64.9007,64.9223,64.7855,64.8071,27752.0
2016-01-19 15:10:00,90.05,90.1,89.93,89.96,29395.0,64.8215,64.8575,64.7351,64.7567,29395.0
2016-01-19 15:15:00,89.98,90.05,89.87,89.93,53141.0,64.7711,64.8215,64.6919,64.7351,53141.0
2016-01-19 15:20:00,89.93,90.18,89.86,90.1,31133.0,64.7351,64.9151,64.6847,64.8575,31133.0
2016-01-19 15:25:00,90.1,90.41,90.09,90.39,41750.0,64.8575,65.0806,64.8503,65.0662,41750.0
2016-01-19 15:30:00,90.41,90.46,90.32,90.39,58140.0,65.0806,65.1166,65.0158,65.0662,58140.0
2016-01-19 15:35:00,90.38,90.42,90.22,90.34,48737.0,65.059,65.0878,64.9439,65.0302,48737.0
2016-01-19 15:40:00,90.35,90.53,90.26,90.5,73540.0,65.0374,65.167,64.9727,65.1454,73540.0
2016-01-19 15:45:00,90.51,90.67,90.36,90.65,75175.0,65.1526,65.2678,65.0446,65.2534,75175.0
2016-01-19 15:50:00,90.66,90.68,90.45,90.55,66236.0,65.2606,65.275,65.1094,65.1814,66236.0
2016-01-19 15:55:00,90.56,90.59,90.31,90.32,163879.0,65.1886,65.2102,65.0086,65.0158,163879.0
2016-01-20 09:30:00,89.06,89.37,89.0,89.29,52823.0,64.1089,64.332,64.0657,64.2744,52823.0
2016-01-20 09:35:00,89.28,89.28,88.71,88.81,28786.0,64.2672,64.2672,63.8569,63.9289,28786.0
2016-01-20 09:40:00,88.81,89.32,88.75,89.32,43580.0,63.9289,64.296,63.8857,64.296,43580.0
2016-01-20 09:45:00,89.33,89.35,89.14,89.22,35253.0,64.3032,64.3176,64.1664,64.224,35253.0
2016-01-20 09:50:00,89.26,89.4,88.98,89.01,34968.0,64.2528,64.3536,64.0513,64.0729,34968.0
2016-01-20 09:55:00,88.99,88.99,88.56,88.56,35963.0,64.0585,64.0585,63.7489,63.7489,35963.0
2016-01-20 10:00:00,88.53,88.62,88.44,88.62,34134.0,63.7273,63.7921,63.6626,63.7921,34134.0
2016-01-20 10:05:00,88.6,88.84,88.6,88.84,46498.0,63.7777,63.9505,63.7777,63.9505,46498.0
2016-01-20 10:10:00,88.83,88.91,88.7,88.76,40611.0,63.9433,64.0009,63.8497,63.8929,40611.0
2016-01-20 10:15:00,88.78,88.87,88.53,88.59,28071.0,63.9073,63.9721,63.7273,63.7705,28071.0
2016-01-20 10:20:00,88.62,88.65,88.4,88.57,41115.0,63.7921,63.8137,63.6338,63.7561,41115.0
2016-01-20 10:25:00,88.56,88.62,88.43,88.61,42120.0,63.7489,63.7921,63.6554,63.7849,42120.0
2016-01-20 10:30:00,88.58,88.58,88.3,88.35,40108.0,63.7633,63.7633,63.5618,63.5978,40108.0
2016-01-20 10:35:00,88.35,88.37,88.14,88.19,45571.0,63.5978,63.6122,63.4466,63.4826,45571.0
2016-01-20 10:40:00,88.18,88.44,88.13,88.43,46258.0,63.4754,63.6626,63.4394,63.6554,46258.0
2016-01-20 10:45:00,88.43,88.6,88.38,88.54,42874.0,63.6554,63.7777,63.6194,63.7345,42874.0
2016-01-20 10:50:00,88.54,88.61,88.3,88.3,42450.0,63.7345,63.7849,63.5618,63.5618,42450.0
2016-01-20 10:55:00,88.29,88.41,88.26,88.27,32616.0,63.5546,63.641,63.533,63.5402,32616.0
2016-01-20 11:00:00,88.28,88.66,88.27,88.61,55824.0,63.5474,63.8209,63.5402,63.7849,55824.0
2016-01-20 11:05:00,88.6,88.75,88.45,88.49,29312.0,63.7777,63.8857,63.6697,63.6985,29312.0
2016-01-20 11:10:00,88.47,88.74,88.47,88.67,57370.0,63.6841,63.8785,63.6841,63.8281,57370.0
2016-01-20 11:15:00,88.65,88.77,88.49,88.73,28368.0,63.8137,63.9001,63.6985,63.8713,28368.0
2016-01-20 11:20:00,88.74,88.8,88.64,88.65,31234.0,63.8785,63.9217,63.8065,63.8137,31234.0
2016-01-20 11:25:00,88.65,88.71,88.58,88.64,36651.0,63.8137,63.8569,63.7633,63.8065,36651.0
2016-01-20 11:30:00,88.64,88.76,88.59,88.76,36950.0,63.8065,63.8929,63.7705,63.8929,36950.0
2016-01-20 11:35:00,88.76,88.83,88.58,88.6,32592.0,63.8929,63.9433,63.7633,63.7777,32592.0
2016-01-20 11:40:00,88.59,88.61,88.29,88.29,34442.0,63.7705,63.7849,63.5546,63.5546,34442.0
2016-01-20 11:45:00,88.29,88.35,88.15,88.15,33262.0,63.5546,63.5978,63.4538,63.4538,33262.0
2016-01-20 11:50:00,88.16,88.17,87.97,87.98,59280.0,63.461,63.4682,63.3242,63.3314,59280.0
2016-01-20 11:55:00,87.98,88.23,87.98,88.15,31083.0,63.3314,63.5114,63.3314,63.4538,31083.0
2016-01-20 12:00:00,88.15,88.25,88.07,88.08,29463.0,63.4538,63.5258,63.3962,63.4034,29463.0
2016-01-20 12:05:00,88.08,88.08,87.82,87.95,44499.0,63.4034,63.4034,63.2163,63.3098,44499.0
2016-01-20 12:10:00,87.94,87.96,87.85,87.92,21313.0,63.3026,63.317,63.2378,63.2882,21313.0
2016-01-20 12:15:00,87.9,88.03,87.88,87.92,36573.0,63.2738,63.3674,63.2594,63.2882,36573.0
2016-01-20 12:20:00,87.92,87.95,87.58,87.66,48109.0,63.2882,63.3098,63.0435,63.1011,48109.0
2016-01-20 12:25:00,87.67,87.7,87.48,87.57,35824.0,63.1083,63.1299,62.9715,63.0363,35824.0
2016-01-20 12:30:00,87.58,87.79,87.58,87.67,24100.0,63.0435,63.1947,63.0435,63.1083,24100.0
2016-01-20 12:35:00,87.66,87.73,87.53,87.56,55723.0,63.1011,63.1515,63.0075,63.0291,55723.0
2016-01-20 12:40:00,87.58,87.61,87.41,87.46,37247.0,63.0435,63.0651,62.9211,62.9571,37247.0
2016-01-20 12:45:00,87.46,87.5,87.37,87.42,65614.0,62.9571,62.9859,62.8923,62.9283,65614.0
2016-01-20 12:50:00,87.43,87.66,87.38,87.62,87150.0,62.9355,63.1011,62.8995,63.0723,87150.0
2016-01-20 12:55:00,87.59,88.01,87.58,87.95,42514.0,63.0507,63.353,63.0435,63.3098,42514.0
2016-01-20 13:00:00,87.96,88.0,87.82,87.92,37494.0,63.317,63.3458,63.2163,63.2882,37494.0
2016-01-20 13:05:00,87.94,87.96,87.71,87.73,52138.0,63.3026,63.317,63.1371,63.1515,52138.0
2016-01-20 13:10:00,87.71,87.77,87.57,87.57,31516.0,63.1371,63.1803,63.0363,63.0363,31516.0
2016-01-20 13:15:00,87.56,87.56,87.34,87.36,31439.0,63.0291,63.0291,62.8707,62.8851,31439.0
2016-01-20 13:20:00,87.35,87.61,87.3,87.55,43591.0,62.8779,63.0651,62.8419,63.0219,43591.0
2016-01-20 13:25:00,87.56,87.69,87.39,87.68,56013.0,63.0291,63.1227,62.9067,63.1155,56013.0
2016-01-20 13:30:00,87.67,87.85,87.67,87.79,55803.0,63.1083,63.2378,63.1083,63.1947,55803.0
2016-01-20 13:35:00,87.77,87.94,87.64,87.93,39156.0,63.1803,63.3026,63.0867,63.2954,39156.0
2016-01-20 13:40:00,87.95,88.41,87.94,88.41,42068.0,63.3098,63.641,63.3026,63.641,42068.0
2016-01-20 13:45:00,88.42,88.86,88.39,88.79,96737.0,63.6482,63.9649,63.6266,63.9145,96737.0
2016-01-20 13:50:00,88.79,89.02,88.74,88.91,66473.0,63.9145,64.0801,63.8785,64.0009,66473.0
2016-01-20 13:55:00,88.91,88.93,88.77,88.84,41935.0,64.0009,64.0153,63.9001,63.9505,41935.0
2016-01-20 14:00:00,88.85,88.88,88.5,88.52,77959.0,63.9577,63.9793,63.7057,63.7201,77959.0
2016-01-20 14:05:00,88.52,88.74,88.51,88.68,33855.0,63.7201,63.8785,63.7129,63.8353,33855.0
2016-01-20 14:10:00,88.72,88.87,88.66,88.7,30097.0,63.8641,63.9721,63.8209,63.8497,30097.0
2016-01-20 14:15:00,88.69,88.81,88.57,88.62,33245.0,63.8425,63.9289,63.7561,63.7921,33245.0
2016-01-20 14:20:00,88.62,88.73,88.47,88.52,51606.0,63.7921,63.8713,63.6841,63.7201,51606.0
2016-01-20 14:25:00,88.5,88.54,88.29,88.29,24887.0,63.7057,63.7345,63.5546,63.5546,24887.0
2016-01-20 14:30:00,88.29,88.37,88.06,88.15,23738.0,63.5546,63.6122,63.389,63.4538,23738.0
2016-01-20 14:35:00,88.17,88.36,88.11,88.33,36753.0,63.4682,63.605,63.425,63.5834,36753.0
2016-01-20 14:40:00,88.34,88.44,88.2,88.2,24370.0,63.5906,63.6626,63.4898,63.4898,24370.0
2016-01-20 14:45:00,88.2,88.25,88.08,88.17,39963.0,63.4898,63.5258,63.4034,63.4682,39963.0
2016-01-20 14:50:00,88.17,88.46,88.15,88.34,43408.0,63.4682,63.6769,63.4538,63.5906,43408.0
2016-01-20 14:55:00,88.34,88.5,88.29,88.33,45976.0,63.5906,63.7057,63.5546,63.5834,45976.0
2016-01-20 15:00:00,88.29,88.51,88.2,88.49,60521.0,63.5546,63.7129,63.4898,63.6985,60521.0
2016-01-20 15:05:00,88.5,88.66,88.46,88.46,46494.0,63.7057,63.8209,63.6769,63.6769,46494.0
2016-01-20 15:10:00,88.48,88.57,88.46,88.54,42913.0,63.6913,63.7561,63.6769,63.7345,42913.0
2016-01-20 15:15:00,88.55,89.07,88.55,88.96,41376.0,63.7417,64.116,63.7417,64.0369,41376.0
2016-01-20 15:20:00,88.98,89.23,88.94,89.01,123521.0,64.0513,64.2312,64.0225,64.0729,123521.0
2016-01-20 15:25:00,89.03,89.23,88.93,89.18,116278.0,64.0873,64.2312,64.0153,64.1952,116278.0
2016-01-20 15:30:00,89.18,89.24,88.89,88.89,74854.0,64.1952,64.2384,63.9865,63.9865,74854.0
2016-01-20 15:35:00,88.9,89.03,88.81,89.02,61003.0,63.9937,64.0873,63.9289,64.0801,61003.0
2016-01-20 15:40:00,89.03,89.04,88.8,88.87,96082.0,64.0873,64.0945,63.9217,63.9721,96082.0
2016-01-20 15:45:00,88.86,88.93,88.52,88.83,132935.0,63.9649,64.0153,63.7201,63.9433,132935.0
2016-01-20 15:50:00,88.84,88.92,88.68,88.89,122902.0,63.9505,64.0081,63.8353,63.9865,122902.0
2016-01-20 15:55:00,88.89,88.9,88.66,88.74,223784.0,63.9865,63.9937,63.8209,63.8785,223784.0
2016-01-21 09:30:00,88.81,88.83,88.31,88.64,45792.0,63.9289,63.9433,63.569,63.8065,45792.0
2016-01-21 09:35:00,88.66,89.1,88.57,88.62,30961.0,63.8209,64.1376,63.7561,63.7921,30961.0
2016-01-21 09:40:00,88.63,88.63,88.1,88.24,24249.0,63.7993,63.7993,63.4178,63.5186,24249.0
2016-01-21 09:45:00,88.26,88.34,87.92,88.09,21563.0,63.533,63.5906,63.2882,63.4106,21563.0
2016-01-21 09:50:00,88.11,88.53,88.08,88.46,44193.0,63.425,63.7273,63.4034,63.6769,44193.0
2016-01-21 09:55:00,88.5,88.77,88.45,88.57,58727.0,63.7057,63.9001,63.6697,63.7561,58727.0
2016-01-21 10:00:00,88.57,89.24,88.55,89.21,71905.0,63.7561,64.2384,63.7417,64.2168,71905.0
2016-01-21 10:05:00,89.24,89.24,88.84,89.16,57065.0,64.2384,64.2384,63.9505,64.1808,57065.0
2016-01-21 10:10:00,89.16,89.34,89.09,89.22,65002.0,64.1808,64.3104,64.1304,64.224,65002.0
2016-01-21 10:15:00,89.19,89.32,89.1,89.14,60293.0,64.2024,64.296,64.1376,64.1664,60293.0
2016-01-21 10:20:00,89.15,89.24,89.01,89.01,42004.0,64.1736,64.2384,64.0729,64.0729,42004.0
2016-01-21 10:25:00,89.03,89.3,89.02,89.22,53418.0,64.0873,64.2816,64.0801,64.224,53418.0
2016-01-21 10:30:00,89.25,89.64,89.07,89.6,64792.0,64.2456,64.5264,64.116,64.4976,64792.0
2016-01-21 10:35:00,89.62,89.95,89.49,89.83,117826.0,64.512,64.7495,64.4184,64.6631,117826.0
2016-01-21 10:40:00,89.82,90.19,89.79,90.02,86539.0,64.6559,64.9223,64.6343,64.7999,86539.0
2016-01-21 10:45:00,90.01,90.15,89.82,89.83,49485.0,64.7927,64.8935,64.6559,64.6631,49485.0
2016-01-21 10:50:00,89.8,89.86,89.47,89.53,48047.0,64.6415,64.6847,64.404,64.4472,48047.0
2016-01-21 10:55:00,89.53,89.6,89.28,89.28,19929.0,64.4472,64.4976,64.2672,64.2672,19929.0
2016-01-21 11:00:00,89.3,89.61,89.11,89.56,33749.0,64.2816,64.5048,64.1448,64.4688,33749.0
2016-01-21 11:05:00,89.55,89.77,89.43,89.5,21969.0,64.4616,64.6199,64.3752,64.4256,21969.0
2016-01-21 11:10:00,89.49,89.63,89.38,89.44,19698.0,64.4184,64.5192,64.3392,64.3824,19698.0
2016-01-21 11:15:00,89.46,89.52,89.28,89.32,14684.0,64.3968,64.44,64.2672,64.296,14684.0
2016-01-21 11:20:00,89.32,89.32,89.07,89.09,17285.0,64.296,64.296,64.116,64.1304,17285.0
2016-01-21 11:25:00,89.08,89.28,89.02,89.07,25819.0,64.1232,64.2672,64.0801,64.116,25819.0
2016-01-21 11:30:00,89.08,89.18,89.02,89.04,35807.0,64.1232,64.1952,64.0801,64.0945,35807.0
2016-01-21 11:35:00,89.07,89.29,89.02,89.28,34502.0,64.116,64.2744,64.0801,64.2672,34502.0
2016-01-21 11:40:00,89.3,89.34,89.11,89.16,21109.0,64.2816,64.3104,64.1448,64.1808,21109.0
2016-01-21 11:45:00,89.12,89.4,89.11,89.4,16331.0,64.152,64.3536,64.1448,64.3536,16331.0
2016-01-21 11:50:00,89.42,89.47,89.18,89.2,20714.0,64.368,64.404,64.1952,64.2096,20714.0
2016-01-21 11:55:00,89.23,89.53,89.22,89.46,29864.0,64.2312,64.4472,64.224,64.3968,29864.0
2016-01-21 12:00:00,89.47,89.74,89.47,89.63,33971.0,64.404,64.5983,64.404,64.5192,33971.0
2016-01-21 12:05:00,89.63,89.77,89.55,89.67,17660.0,64.5192,64.6199,64.4616,64.548,17660.0
2016-01-21 12:10:00,89.68,89.71,89.53,89.56,12397.0,64.5552,64.5767,64.4472,64.4688,12397.0
2016-01-21 12:15:00,89.57,89.76,89.56,89.67,16346.0,64.476,64.6127,64.4688,64.548,16346.0
2016-01-21 12:20:00,89.65,89.69,89.59,89.64,11706.0,64.5336,64.5623,64.4904,64.5264,11706.0
2016-01-21 12:25:00,89.67,89.7,89.56,89.68,27108.0,64.548,64.5695,64.4688,64.5552,27108.0
2016-01-21 12:30:00,89.68,89.7,89.56,89.58,20911.0,64.5552,64.5695,64.4688,64.4832,20911.0
2016-01-21 12:35:00,89.61,89.68,89.57,89.63,12625.0,64.5048,64.5552,64.476,64.5192,12625.0
2016-01-21 12:40:00,89.63,89.69,89.55,89.57,12602.0,64.5192,64.5623,64.4616,64.476,12602.0
2016-01-21 12:45:00,89.59,89.62,89.5,89.57,9128.0,64.4904,64.512,64.4256,64.476,9128.0
2016-01-21 12:50:00,89.6,89.64,89.52,89.57,21627.0,64.4976,64.5264,64.44,64.476,21627.0
2016-01-21 12:55:00,89.55,89.64,89.5,89.64,33473.0,64.4616,64.5264,64.4256,64.5264,33473.0
2016-01-21 13:00:00,89.64,89.71,89.61,89.65,23453.0,64.5264,64.5767,64.5048,64.5336,23453.0
2016-01-21 13:05:00,89.66,89.88,89.63,89.87,24214.0,64.5408,64.6991,64.5192,64.6919,24214.0
2016-01-21 13:10:00,89.86,89.91,89.62,89.63,16703.0,64.6847,64.7207,64.512,64.5192,16703.0
2016-01-21 13:15:00,89.61,89.69,89.54,89.62,11568.0,64.5048,64.5623,64.4544,64.512,11568.0
2016-01-21 13:20:00,89.58,89.58,89.2,89.3,21197.0,64.4832,64.4832,64.2096,64.2816,21197.0
2016-01-21 13:25:00,89.27,89.35,89.09,89.14,20977.0,64.26,64.3176,64.1304,64.1664,20977.0
2016-01-21 13:30:00,89.15,89.25,88.95,88.98,34265.0,64.1736,64.2456,64.0297,64.0513,34265.0
2016-01-21 13:35:00,88.99,89.3,88.96,89.29,21454.0,64.0585,64.2816,64.0369,64.2744,21454.0
2016-01-21 13:40:00,89.26,89.33,89.2,89.21,21199.0,64.2528,64.3032,64.2096,64.2168,21199.0
2016-01-21 13:45:00,89.21,89.39,89.18,89.34,12617.0,64.2168,64.3464,64.1952,64.3104,12617.0
2016-01-21 13:50:00,89.35,89.36,89.07,89.2,12346.0,64.3176,64.3248,64.116,64.2096,12346.0
2016-01-21 13:55:00,89.17,89.33,89.14,89.24,23818.0,64.188,64.3032,64.1664,64.2384,23818.0
2016-01-21 14:00:00,89.27,89.3,89.08,89.26,24704.0,64.26,64.2816,64.1232,64.2528,24704.0
2016-01-21 14:05:00,89.25,89.32,89.14,89.16,23750.0,64.2456,64.296,64.1664,64.1808,23750.0
2016-01-21 14:10:00,89.16,89.16,88.72,88.81,27412.0,64.1808,64.1808,63.8641,63.9289,27412.0
2016-01-21 14:15:00,88.8,88.8,88.67,88.7,26839.0,63.9217,63.9217,63.8281,63.8497,26839.0
2016-01-21 14:20:00,88.73,88.88,88.69,88.74,29015.0,63.8713,63.9793,63.8425,63.8785,29015.0
2016-01-21 14:25:00,88.73,88.78,88.61,88.78,52621.0,63.8713,63.9073,63.7849,63.9073,52621.0
2016-01-21 14:30:00,88.78,89.02,88.77,88.86,47119.0,63.9073,64.0801,63.9001,63.9649,47119.0
2016-01-21 14:35:00,88.91,89.2,88.91,89.1,29108.0,64.0009,64.2096,64.0009,64.1376,29108.0
2016-01-21 14:40:00,89.09,89.16,89.01,89.03,34408.0,64.1304,64.1808,64.0729,64.0873,34408.0
2016-01-21 14:45:00,89.04,89.05,88.82,88.86,18674.0,64.0945,64.1017,63.9361,63.9649,18674.0
2016-01-21 14:50:00,88.86,89.06,88.83,89.03,41296.0,63.9649,64.1089,63.9433,64.0873,41296.0
2016-01-21 14:55:00,89.03,89.29,89.0,89.16,47037.0,64.0873,64.2744,64.0657,64.1808,47037.0
2016-01-21 15:00:00,89.19,89.19,88.94,88.97,39027.0,64.2024,64.2024,64.0225,64.0441,39027.0
2016-01-21 15:05:00,89.0,89.04,88.73,88.84,43078.0,64.0657,64.0945,63.8713,63.9505,43078.0
2016-01-21 15:10:00,88.86,89.1,88.81,89.01,37755.0,63.9649,64.1376,63.9289,64.0729,37755.0
2016-01-21 15:15:00,89.03,89.07,88.86,88.96,40155.0,64.0873,64.116,63.9649,64.0369,40155.0
2016-01-21 15:20:00,88.95,88.99,88.83,88.98,31777.0,64.0297,64.0585,63.9433,64.0513,31777.0
2016-01-21 15:25:00,88.98,89.03,88.89,88.91,33590.0,64.0513,64.0873,63.9865,64.0009,33590.0
2016-01-21 15:30:00,88.92,89.32,88.92,89.29,56932.0,64.0081,64.296,64.0081,64.2744,56932.0
2016-01-21 15:35:00,89.31,89.34,89.18,89.23,68143.0,64.2888,64.3104,64.1952,64.2312,68143.0
2016-01-21 15:40:00,89.23,89.33,89.12,89.21,74749.0,64.2312,64.3032,64.152,64.2168,74749.0
2016-01-21 15:45:00,89.2,89.2,89.02,89.11,76728.0,64.2096,64.2096,64.0801,64.1448,76728.0
2016-01-21 15:50:00,89.1,89.3,89.08,89.28,77477.0,64.1376,64.2816,64.1232,64.2672,77477.0
2016-01-21 15:55:00,89.29,89.29,89.05,89.07,141821.0,64.2744,64.2744,64.1017,64.116,141821.0
2016-01-22 09:30:00,90.27,90.53,90.22,90.49,51379.0,64.9799,65.167,64.9439,65.1382,51379.0
2016-01-22 09:35:00,90.54,90.59,90.27,90.43,24559.0,65.1742,65.2102,64.9799,65.095,24559.0
2016-01-22 09:40:00,90.39,90.57,90.27,90.57,17382.0,65.0662,65.1958,64.9799,65.1958,17382.0
2016-01-22 09:45:00,90.58,90.63,90.33,90.54,19342.0,65.203,65.239,65.023,65.1742,19342.0
2016-01-22 09:50:00,90.6,90.64,90.43,90.55,24956.0,65.2174,65.2462,65.095,65.1814,24956.0
2016-01-22 09:55:00,90.58,90.68,90.52,90.53,26407.0,65.203,65.275,65.1598,65.167,26407.0
2016-01-22 10:00:00,90.53,90.59,90.35,90.57,23703.0,65.167,65.2102,65.0374,65.1958,23703.0
2016-01-22 10:05:00,90.57,90.64,90.47,90.59,28094.0,65.1958,65.2462,65.1238,65.2102,28094.0
2016-01-22 10:10:00,90.59,90.69,90.49,90.5,37855.0,65.2102,65.2822,65.1382,65.1454,37855.0
2016-01-22 10:15:00,90.53,90.6,90.42,90.51,26305.0,65.167,65.2174,65.0878,65.1526,26305.0
2016-01-22 10:20:00,90.48,90.52,90.34,90.46,22660.0,65.131,65.1598,65.0302,65.1166,22660.0
2016-01-22 10:25:00,90.44,90.56,90.34,90.41,33245.0,65.1022,65.1886,65.0302,65.0806,33245.0
2016-01-22 10:30:00,90.41,90.57,90.32,90.34,23150.0,65.0806,65.1958,65.0158,65.0302,23150.0
2016-01-22 10:35:00,90.33,90.37,90.07,90.11,28454.0,65.023,65.0518,64.8359,64.8647,28454.0
2016-01-22 10:40:00,90.13,90.15,89.86,89.95,43685.0,64.8791,64.8935,64.6847,64.7495,43685.0
2016-01-22 10:45:00,89.95,89.99,89.88,89.91,24979.0,64.7495,64.7783,64.6991,64.7207,24979.0
2016-01-22 10:50:00,89.91,90.01,89.71,89.73,35341.0,64.7207,64.7927,64.5767,64.5911,35341.0
2016-01-22 10:55:00,89.71,89.76,89.68,89.72,20606.0,64.5767,64.6127,64.5552,64.5839,20606.0
2016-01-22 11:00:00,89.73,89.88,89.72,89.8,29838.0,64.5911,64.6991,64.5839,64.6415,29838.0
2016-01-22 11:05:00,89.8,89.87,89.56,89.56,21468.0,64.6415,64.6919,64.4688,64.4688,21468.0
2016-01-22 11:10:00,89.55,89.57,89.46,89.51,41760.0,64.4616,64.476,64.3968,64.4328,41760.0
2016-01-22 11:15:00,89.51,89.7,89.45,89.7,23653.0,64.4328,64.5695,64.3896,64.5695,23653.0
2016-01-22 11:20:00,89.73,89.99,89.73,89.9,26933.0,64.5911,64.7783,64.5911,64.7135,26933.0
2016-01-22 11:25:00,89.88,89.93,89.8,89.81,11628.0,64.6991,64.7351,64.6415,64.6487,11628.0
2016-01-22 11:30:00,89.79,89.8,89.55,89.57,13304.0,64.6343,64.6415,64.4616,64.476,13304.0
2016-01-22 11:35:00,89.57,89.57,89.3,89.34,21218.0,64.476,64.476,64.2816,64.3104,21218.0
2016-01-22 11:40:00,89.34,89.5,89.33,89.5,17213.0,64.3104,64.4256,64.3032,64.4256,17213.0
2016-01-22 11:45:00,89.5,89.56,89.36,89.39,27038.0,64.4256,64.4688,64.3248,64.3464,27038.0
2016-01-22 11:50:00,89.39,89.6,89.36,89.52,26023.0,64.3464,64.4976,64.3248,64.44,26023.0
2016-01-22 11:55:00,89.53,89.53,89.34,89.35,16578.0,64.4472,64.4472,64.3104,64.3176,16578.0
2016-01-22 12:00:00,89.35,89.49,89.31,89.39,26535.0,64.3176,64.4184,64.2888,64.3464,26535.0
2016-01-22 12:05:00,89.38,89.51,89.38,89.47,11257.0,64.3392,64.4328,64.3392,64.404,11257.0
2016-01-22 12:10:00,89.46,89.54,89.37,89.54,23551.0,64.3968,64.4544,64.332,64.4544,23551.0
2016-01-22 12:15:00,89.54,89.66,89.47,89.65,11040.0,64.4544,64.5408,64.404,64.5336,11040.0
2016-01-22 12:20:00,89.65,89.7,89.57,89.62,18344.0,64.5336,64.5695,64.476,64.512,18344.0
2016-01-22 12:25:00,89.62,89.71,89.54,89.62,22175.0,64.512,64.5767,64.4544,64.512,22175.0
2016-01-22 12:30:00,89.61,89.64,89.56,89.6,22689.0,64.5048,64.5264,64.4688,64.4976,22689.0
2016-01-22 12:35:00,89.6,89.76,89.53,89.74,24860.0,64.4976,64.6127,64.4472,64.5983,24860.0
2016-01-22 12:40:00,89.75,89.75,89.59,89.62,13596.0,64.6055,64.6055,64.4904,64.512,13596.0
2016-01-22 12:45:00,89.61,89.62,89.5,89.58,15135.0,64.5048,64.512,64.4256,64.4832,15135.0
2016-01-22 12:50:00,89.58,89.68,89.58,89.61,15698.0,64.4832,64.5552,64.4832,64.5048,15698.0
2016-01-22 12:55:00,89.6,89.63,89.55,89.59,27256.0,64.4976,64.5192,64.4616,64.4904,27256.0
2016-01-22 13:00:00,89.58,89.62,89.44,89.45,30461.0,64.4832,64.512,64.3824,64.3896,30461.0
2016-01-22 13:05:00,89.44,89.49,89.33,89.37,18462.0,64.3824,64.4184,64.3032,64.332,18462.0
2016-01-22 13:10:00,89.37,89.5,89.34,89.5,30224.0,64.332,64.4256,64.3104,64.4256,30224.0
2016-01-22 13:15:00,89.51,89.61,89.5,89.61,15452.0,64.4328,64.5048,64.4256,64.5048,15452.0
2016-01-22 13:20:00,89.6,89.71,89.55,89.58,33787.0,64.4976,64.5767,64.4616,64.4832,33787.0
2016-01-22 13:25:00,89.58,89.66,89.55,89.57,15201.0,64.4832,64.5408,64.4616,64.476,15201.0
2016-01-22 13:30:00,89.59,89.73,89.58,89.61,10603.0,64.4904,64.5911,64.4832,64.5048,10603.0
2016-01-22 13:35:00,89.61,89.64,89.54,89.54,15605.0,64.5048,64.5264,64.4544,64.4544,15605.0
2016-01-22 13:40:00,89.54,89.75,89.53,89.69,12193.0,64.4544,64.6055,64.4472,64.5623,12193.0
2016-01-22 13:45:00,89.7,89.91,89.67,89.9,16372.0,64.5695,64.7207,64.548,64.7135,16372.0
2016-01-22 13:50:00,89.89,89.9,89.81,89.87,11257.0,64.7063,64.7135,64.6487,64.6919,11257.0
2016-01-22 13:55:00,89.87,89.92,89.85,89.9,12584.0,64.6919,64.7279,64.6775,64.7135,12584.0
2016-01-22 14:00:00,89.89,89.91,89.75,89.76,25837.0,64.7063,64.7207,64.6055,64.6127,25837.0
2016-01-22 14:05:00,89.74,89.86,89.71,89.86,14519.0,64.5983,64.6847,64.5767,64.6847,14519.0
2016-01-22 14:10:00,89.86,90.04,89.86,89.99,35989.0,64.6847,64.8143,64.6847,64.7783,35989.0
2016-01-22 14:15:00,89.99,90.04,89.94,89.97,17541.0,64.7783,64.8143,64.7423,64.7639,17541.0
2016-01-22 14:20:00,89.97,89.98,89.81,89.93,35413.0,64.7639,64.7711,64.6487,64.7351,35413.0
2016-01-22 14:25:00,89.93,90.06,89.93,89.98,22661.0,64.7351,64.8287,64.7351,64.7711,22661.0
2016-01-22 14:30:00,89.94,89.96,89.86,89.92,16770.0,64.7423,64.7567,64.6847,64.7279,16770.0
2016-01-22 14:35:00,89.9,89.99,89.81,89.85,24442.0,64.7135,64.7783,64.6487,64.6775,24442.0
2016-01-22 14:40:00,89.84,89.93,89.8,89.81,20565.0,64.6703,64.7351,64.6415,64.6487,20565.0
2016-01-22 14:45:00,89.8,89.9,89.79,89.88,17748.0,64.6415,64.7135,64.6343,64.6991,17748.0
2016-01-22 14:50:00,89.88,89.99,89.8,89.97,22413.0,64.6991,64.7783,64.6415,64.7639,22413.0
2016-01-22 14:55:00,89.98,90.01,89.91,90.0,25275.0,64.7711,64.7927,64.7207,64.7855,25275.0
2016-01-22 15:00:00,89.98,90.0,89.78,89.81,28411.0,64.7711,64.7855,64.6271,64.6487,28411.0
2016-01-22 15:05:00,89.81,89.83,89.67,89.68,20832.0,64.6487,64.6631,64.548,64.5552,20832.0
2016-01-22 15:10:00,89.67,89.71,89.6,89.7,26093.0,64.548,64.5767,64.4976,64.5695,26093.0
2016-01-22 15:15:00,89.7,89.73,89.66,89.67,23377.0,64.5695,64.5911,64.5408,64.548,23377.0
2016-01-22 15:20:00,89.67,89.73,89.65,89.67,28926.0,64.548,64.5911,64.5336,64.548,28926.0
2016-01-22 15:25:00,89.67,89.81,89.67,89.8,31959.0,64.548,64.6487,64.548,64.6415,31959.0
2016-01-22 15:30:00,89.79,89.81,89.67,89.68,45981.0,64.6343,64.6487,64.548,64.5552,45981.0
2016-01-22 15:35:00,89.68,89.79,89.65,89.78,37291.0,64.5552,64.6343,64.5336,64.6271,37291.0
2016-01-22 15:40:00,89.79,89.94,89.79,89.93,30594.0,64.6343,64.7423,64.6343,64.7351,30594.0
2016-01-22 15:45:00,89.93,89.96,89.84,89.96,51866.0,64.7351,64.7567,64.6703,64.7567,51866.0
2016-01-22 15:50:00,89.95,89.96,89.81,89.87,64646.0,64.7495,64.7567,64.6487,64.6919,64646.0
2016-01-22 15:55:00,89.87,89.91,89.78,89.88,157641.0,64.6919,64.7207,64.6271,64.6991,157641.0
2016-01-25 09:30:00,89.97,90.1,89.62,89.83,39671.0,64.7639,64.8575,64.512,64.6631,39671.0
2016-01-25 09:35:00,89.79,89.92,89.49,89.65,25906.0,64.6343,64.7279,64.4184,64.5336,25906.0
2016-01-25 09:40:00,89.6,89.63,89.31,89.34,12480.0,64.4976,64.5192,64.2888,64.3104,12480.0
2016-01-25 09:45:00,89.34,89.43,89.16,89.43,19389.0,64.3104,64.3752,64.1808,64.3752,19389.0
2016-01-25 09:50:00,89.44,89.69,89.4,89.67,14164.0,64.3824,64.5623,64.3536,64.548,14164.0
2016-01-25 09:55:00,89.62,89.71,89.45,89.66,6988.0,64.512,64.5767,64.3896,64.5408,6988.0
2016-01-25 10:00:00,89.66,89.97,89.58,89.91,12525.0,64.5408,64.7639,64.4832,64.7207,12525.0
2016-01-25 10:05:00,89.96,90.05,89.89,89.96,21284.0,64.7567,64.8215,64.7063,64.7567,21284.0
2016-01-25 10:10:00,89.96,89.97,89.66,89.67,20441.0,64.7567,64.7639,64.5408,64.548,20441.0
2016-01-25 10:15:00,89.66,89.72,89.56,89.69,26981.0,64.5408,64.5839,64.4688,64.5623,26981.0
2016-01-25 10:20:00,89.7,89.83,89.61,89.83,10211.0,64.5695,64.6631,64.5048,64.6631,10211.0
2016-01-25 10:25:00,89.85,89.91,89.82,89.88,9315.0,64.6775,64.7207,64.6559,64.6991,9315.0
2016-01-25 10:30:00,89.9,89.96,89.71,89.93,10013.0,64.7135,64.7567,64.5767,64.7351,10013.0
2016-01-25 10:35:00,89.88,89.94,89.83,89.89,19085.0,64.6991,64.7423,64.6631,64.7063,19085.0
2016-01-25 10:40:00,89.86,89.86,89.73,89.79,14901.0,64.6847,64.6847,64.5911,64.6343,14901.0
2016-01-25 10:45:00,89.77,89.82,89.67,89.81,23376.0,64.6199,64.6559,64.548,64.6487,23376.0
2016-01-25 10:50:00,89.81,89.86,89.75,89.76,21354.0,64.6487,64.6847,64.6055,64.6127,21354.0
2016-01-25 10:55:00,89.75,89.88,89.74,89.84,12874.0,64.6055,64.6991,64.5983,64.6703,12874.0
2016-01-25 11:00:00,89.83,89.85,89.76,89.84,37494.0,64.6631,64.6775,64.6127,64.6703,37494.0
2016-01-25 11:05:00,89.85,89.9,89.76,89.81,19022.0,64.6775,64.7135,64.6127,64.6487,19022.0
2016-01-25 11:10:00,89.8,89.87,89.73,89.86,19747.0,64.6415,64.6919,64.5911,64.6847,19747.0
2016-01-25 11:15:00,89.85,89.92,89.77,89.8,16524.0,64.6775,64.7279,64.6199,64.6415,16524.0
2016-01-25 11:20:00,89.79,89.93,89.75,89.93,13531.0,64.6343,64.7351,64.6055,64.7351,13531.0
2016-01-25 11:25:00,89.94,89.98,89.85,89.92,20247.0,64.7423,64.7711,64.6775,64.7279,20247.0
2016-01-25 11:30:00,89.91,89.94,89.83,89.87,10843.0,64.7207,64.7423,64.6631,64.6919,10843.0
2016-01-25 11:35:00,89.89,89.97,89.87,89.93,11183.0,64.7063,64.7639,64.6919,64.7351,11183.0
2016-01-25 11:40:00,89.9,89.92,89.78,89.78,17668.0,64.7135,64.7279,64.6271,64.6271,17668.0
2016-01-25 11:45:00,89.77,89.83,89.73,89.74,9541.0,64.6199,64.6631,64.5911,64.5983,9541.0
2016-01-25 11:50:00,89.78,89.95,89.77,89.93,14504.0,64.6271,64.7495,64.6199,64.7351,14504.0
2016-01-25 11:55:00,89.94,89.99,89.91,89.92,12537.0,64.7423,64.7783,64.7207,64.7279,12537.0
2016-01-25 12:00:00,89.9,89.95,89.82,89.82,15715.0,64.7135,64.7495,64.6559,64.6559,15715.0
2016-01-25 12:05:00,89.81,89.87,89.73,89.82,8733.0,64.6487,64.6919,64.5911,64.6559,8733.0
2016-01-25 12:10:00,89.84,89.84,89.64,89.68,14296.0,64.6703,64.6703,64.5264,64.5552,14296.0
2016-01-25 12:15:00,89.7,89.83,89.68,89.79,11414.0,64.5695,64.6631,64.5552,64.6343,11414.0
2016-01-25 12:20:00,89.78,89.83,89.73,89.81,9065.0,64.6271,64.6631,64.5911,64.6487,9065.0
2016-01-25 12:25:00,89.82,89.83,89.76,89.78,5960.0,64.6559,64.6631,64.6127,64.6271,5960.0
2016-01-25 12:30:00,89.77,89.87,89.73,89.83,9014.0,64.6199,64.6919,64.5911,64.6631,9014.0
2016-01-25 12:35:00,89.82,90.01,89.81,90.01,7891.0,64.6559,64.7927,64.6487,64.7927,7891.0
2016-01-25 12:40:00,90.06,90.1,89.93,89.93,10890.0,64.8287,64.8575,64.7351,64.7351,10890.0
2016-01-25 12:45:00,89.93,89.97,89.89,89.93,11697.0,64.7351,64.7639,64.7063,64.7351,11697.0
2016-01-25 12:50:00,89.94,90.02,89.93,89.97,28994.0,64.7423,64.7999,64.7351,64.7639,28994.0
2016-01-25 12:55:00,89.95,90.06,89.93,90.04,10767.0,64.7495,64.8287,64.7351,64.8143,10767.0
2016-01-25 13:00:00,90.04,90.13,90.04,90.13,8511.0,64.8143,64.8791,64.8143,64.8791,8511.0
2016-01-25 13:05:00,90.15,90.25,90.12,90.22,14102.0,64.8935,64.9655,64.8719,64.9439,14102.0
2016-01-25 13:10:00,90.22,90.22,90.06,90.15,12053.0,64.9439,64.9439,64.8287,64.8935,12053.0
2016-01-25 13:15:00,90.12,90.19,90.07,90.18,20053.0,64.8719,64.9223,64.8359,64.9151,20053.0
2016-01-25 13:20:00,90.21,90.26,90.15,90.17,9463.0,64.9367,64.9727,64.8935,64.9079,9463.0
2016-01-25 13:25:00,90.17,90.18,90.08,90.09,11716.0,64.9079,64.9151,64.8431,64.8503,11716.0
2016-01-25 13:30:00,90.09,90.17,90.05,90.06,22960.0,64.8503,64.9079,64.8215,64.8287,22960.0
2016-01-25 13:35:00,90.08,90.17,90.07,90.1,11276.0,64.8431,64.9079,64.8359,64.8575,11276.0
2016-01-25 13:40:00,90.09,90.19,90.09,90.12,9412.0,64.8503,64.9223,64.8503,64.8719,9412.0
2016-01-25 13:45:00,90.12,90.14,89.93,89.96,21821.0,64.8719,64.8863,64.7351,64.7567,21821.0
2016-01-25 13:50:00,89.95,90.0,89.85,89.85,17931.0,64.7495,64.7855,64.6775,64.6775,17931.0
2016-01-25 13:55:00,89.87,89.94,89.86,89.87,12812.0,64.6919,64.7423,64.6847,64.6919,12812.0
2016-01-25 14:00:00,89.85,89.99,89.81,89.95,17403.0,64.6775,64.7783,64.6487,64.7495,17403.0
2016-01-25 14:05:00,89.95,90.2,89.95,90.2,20645.0,64.7495,64.9295,64.7495,64.9295,20645.0
2016-01-25 14:10:00,90.18,90.19,90.04,90.14,21115.0,64.9151,64.9223,64.8143,64.8863,21115.0
2016-01-25 14:15:00,90.12,90.18,90.06,90.09,16884.0,64.8719,64.9151,64.8287,64.8503,16884.0
2016-01-25 14:20:00,90.1,90.11,89.94,89.96,21637.0,64.8575,64.8647,64.7423,64.7567,21637.0
2016-01-25 14:25:00,89.97,90.06,89.87,90.05,19181.0,64.7639,64.8287,64.6919,64.8215,19181.0
2016-01-25 14:30:00,90.04,90.07,89.97,90.03,11331.0,64.8143,64.8359,64.7639,64.8071,11331.0
2016-01-25 14:35:00,90.03,90.13,89.98,90.11,29952.0,64.8071,64.8791,64.7711,64.8647,29952.0
2016-01-25 14:40:00,90.1,90.1,89.94,89.96,19404.0,64.8575,64.8575,64.7423,64.7567,19404.0
2016-01-25 14:45:00,89.95,90.02,89.94,89.98,19503.0,64.7495,64.7999,64.7423,64.7711,19503.0
2016-01-25 14:50:00,89.98,89.98,89.91,89.92,13693.0,64.7711,64.7711,64.7207,64.7279,13693.0
2016-01-25 14:55:00,89.93,90.01,89.91,89.99,17794.0,64.7351,64.7927,64.7207,64.7783,17794.0
2016-01-25 15:00:00,89.99,90.11,89.96,90.07,27099.0,64.7783,64.8647,64.7567,64.8359,27099.0
2016-01-25 15:05:00,90.05,90.08,89.96,89.96,24039.0,64.8215,64.8431,64.7567,64.7567,24039.0
2016-01-25 15:10:00,89.94,89.96,89.82,89.83,25694.0,64.7423,64.7567,64.6559,64.6631,25694.0
2016-01-25 15:15:00,89.83,89.89,89.74,89.82,22294.0,64.6631,64.7063,64.5983,64.6559,22294.0
2016-01-25 15:20:00,89.8,89.8,89.58,89.59,18764.0,64.6415,64.6415,64.4832,64.4904,18764.0
2016-01-25 15:25:00,89.6,89.68,89.5,89.5,26088.0,64.4976,64.5552,64.4256,64.4256,26088.0
2016-01-25 15:30:00,89.5,89.57,89.41,89.43,30981.0,64.4256,64.476,64.3608,64.3752,30981.0
2016-01-25 15:35:00,89.41,89.45,89.32,89.38,30954.0,64.3608,64.3896,64.296,64.3392,30954.0
2016-01-25 15:40:00,89.39,89.45,89.31,89.33,39256.0,64.3464,64.3896,64.2888,64.3032,39256.0
2016-01-25 15:45:00,89.32,89.55,89.3,89.55,63586.0,64.296,64.4616,64.2816,64.4616,63586.0
2016-01-25 15:50:00,89.54,89.65,89.41,89.53,57109.0,64.4544,64.5336,64.3608,64.4472,57109.0
2016-01-25 15:55:00,89.53,89.53,89.35,89.44,107744.0,64.4472,64.4472,64.3176,64.3824,107744.0
2016-01-26 09:30:00,89.92,90.68,89.88,90.51,107265.0,64.7279,65.275,64.6991,65.1526,107265.0
2016-01-26 09:35:00,90.51,90.84,90.49,90.55,50727.0,65.1526,65.3902,65.1382,65.1814,50727.0
2016-01-26 09:40:00,90.53,90.68,90.29,90.54,30435.0,65.167,65.275,64.9943,65.1742,30435.0
2016-01-26 09:45:00,90.51,90.58,90.08,90.27,34079.0,65.1526,65.203,64.8431,64.9799,34079.0
2016-01-26 09:50:00,90.3,90.57,90.27,90.45,18941.0,65.0015,65.1958,64.9799,65.1094,18941.0
2016-01-26 09:55:00,90.44,90.57,90.33,90.33,21593.0,65.1022,65.1958,65.023,65.023,21593.0
2016-01-26 10:00:00,90.32,90.74,90.32,90.74,52713.0,65.0158,65.3182,65.0158,65.3182,52713.0
2016-01-26 10:05:00,90.72,90.92,90.65,90.82,37514.0,65.3038,65.4478,65.2534,65.3758,37514.0
2016-01-26 10:10:00,90.84,91.04,90.82,90.91,39062.0,65.3902,65.5341,65.3758,65.4406,39062.0
2016-01-26 10:15:00,90.92,91.16,90.92,91.06,38757.0,65.4478,65.6205,65.4478,65.5485,38757.0
2016-01-26 10:20:00,91.05,91.07,90.91,91.0,37266.0,65.5413,65.5557,65.4406,65.5053,37266.0
2016-01-26 10:25:00,91.0,91.18,90.99,91.01,30482.0,65.5053,65.6349,65.4981,65.5125,30482.0
2016-01-26 10:30:00,91.04,91.09,90.92,91.01,26527.0,65.5341,65.5701,65.4478,65.5125,26527.0
2016-01-26 10:35:00,91.0,91.05,90.94,90.96,18376.0,65.5053,65.5413,65.4621,65.4765,18376.0
2016-01-26 10:40:00,90.97,91.08,90.97,91.03,11951.0,65.4837,65.5629,65.4837,65.5269,11951.0
2016-01-26 10:45:00,91.03,91.04,90.9,90.94,25873.0,65.5269,65.5341,65.4334,65.4621,25873.0
2016-01-26 10:50:00,90.96,91.01,90.88,90.94,25587.0,65.4765,65.5125,65.419,65.4621,25587.0
2016-01-26 10:55:00,90.95,91.07,90.91,91.05,22916.0,65.4693,65.5557,65.4406,65.5413,22916.0
2016-01-26 11:00:00,91.03,91.25,91.03,91.21,15097.0,65.5269,65.6853,65.5269,65.6565,15097.0
2016-01-26 11:05:00,91.23,91.31,91.1,91.13,26790.0,65.6709,65.7285,65.5773,65.5989,26790.0
2016-01-26 11:10:00,91.17,91.3,91.12,91.26,24942.0,65.6277,65.7213,65.5917,65.6925,24942.0
2016-01-26 11:15:00,91.21,91.27,91.16,91.27,12396.0,65.6565,65.6997,65.6205,65.6997,12396.0
2016-01-26 11:20:00,91.25,91.25,91.08,91.17,21945.0,65.6853,65.6853,65.5629,65.6277,21945.0
2016-01-26 11:25:00,91.18,91.23,91.12,91.18,24859.0,65.6349,65.6709,65.5917,65.6349,24859.0
2016-01-26 11:30:00,91.15,91.16,91.02,91.02,18554.0,65.6133,65.6205,65.5197,65.5197,18554.0
2016-01-26 11:35:00,91.05,91.16,91.0,91.11,19619.0,65.5413,65.6205,65.5053,65.5845,19619.0
2016-01-26 11:40:00,91.12,91.16,91.08,91.13,17678.0,65.5917,65.6205,65.5629,65.5989,17678.0
2016-01-26 11:45:00,91.1,91.15,91.06,91.08,10581.0,65.5773,65.6133,65.5485,65.5629,10581.0
2016-01-26 11:50:00,91.08,91.17,91.07,91.11,17398.0,65.5629,65.6277,65.5557,65.5845,17398.0
2016-01-26 11:55:00,91.12,91.26,91.11,91.24,14536.0,65.5917,65.6925,65.5845,65.6781,14536.0
2016-01-26 12:00:00,91.22,91.25,91.18,91.18,10599.0,65.6637,65.6853,65.6349,65.6349,10599.0
2016-01-26 12:05:00,91.17,91.17,91.04,91.08,10726.0,65.6277,65.6277,65.5341,65.5629,10726.0
2016-01-26 12:10:00,91.09,91.31,91.04,91.25,11112.0,65.5701,65.7285,65.5341,65.6853,11112.0
2016-01-26 12:15:00,91.27,91.31,91.19,91.19,9038.0,65.6997,65.7285,65.6421,65.6421,9038.0
2016-01-26 12:20:00,91.19,91.21,91.06,91.18,19681.0,65.6421,65.6565,65.5485,65.6349,19681.0
2016-01-26 12:25:00,91.2,91.21,91.04,91.18,14381.0,65.6493,65.6565,65.5341,65.6349,14381.0
2016-01-26 12:30:00,91.2,91.32,91.19,91.24,4800.0,65.6493,65.7357,65.6421,65.6781,4800.0
2016-01-26 12:35:00,91.21,91.27,91.2,91.24,5966.0,65.6565,65.6997,65.6493,65.6781,5966.0
2016-01-26 12:40:00,91.26,91.26,91.13,91.18,11500.0,65.6925,65.6925,65.5989,65.6349,11500.0
2016-01-26 12:45:00,91.19,91.23,91.12,91.14,6556.0,65.6421,65.6709,65.5917,65.6061,6556.0
2016-01-26 12:50:00,91.16,91.17,90.98,91.02,7791.0,65.6205,65.6277,65.4909,65.5197,7791.0
2016-01-26 12:55:00,91.02,91.02,90.91,90.91,8133.0,65.5197,65.5197,65.4406,65.4406,8133.0
2016-01-26 13:00:00,90.9,91.03,90.9,90.99,11850.0,65.4334,65.5269,65.4334,65.4981,11850.0
2016-01-26 13:05:00,90.98,90.99,90.86,90.87,10000.0,65.4909,65.4981,65.4046,65.4118,10000.0
2016-01-26 13:10:00,90.87,90.95,90.87,90.93,8217.0,65.4118,65.4693,65.4118,65.455,8217.0
2016-01-26 13:15:00,90.95,91.04,90.94,91.01,7839.0,65.4693,65.5341,65.4621,65.5125,7839.0
2016-01-26 13:20:00,91.05,91.14,91.04,91.11,7761.0,65.5413,65.6061,65.5341,65.5845,7761.0
2016-01-26 13:25:00,91.16,91.18,91.06,91.07,14864.0,65.6205,65.6349,65.5485,65.5557,14864.0
2016-01-26 13:30:00,91.07,91.08,90.93,90.94,11431.0,65.5557,65.5629,65.455,65.4621,11431.0
2016-01-26 13:35:00,90.96,90.97,90.77,90.81,32743.0,65.4765,65.4837,65.3398,65.3686,32743.0
2016-01-26 13:40:00,90.81,90.95,90.81,90.83,11496.0,65.3686,65.4693,65.3686,65.383,11496.0
2016-01-26 13:45:00,90.84,90.94,90.82,90.92,9084.0,65.3902,65.4621,65.3758,65.4478,9084.0
2016-01-26 13:50:00,90.94,91.0,90.93,90.95,12345.0,65.4621,65.5053,65.455,65.4693,12345.0
2016-01-26 13:55:00,90.95,90.98,90.86,90.86,12860.0,65.4693,65.4909,65.4046,65.4046,12860.0
2016-01-26 14:00:00,90.85,90.87,90.71,90.71,22047.0,65.3974,65.4118,65.2966,65.2966,22047.0
2016-01-26 14:05:00,90.73,90.78,90.68,90.77,19972.0,65.311,65.347,65.275,65.3398,19972.0
2016-01-26 14:10:00,90.77,90.85,90.75,90.82,14037.0,65.3398,65.3974,65.3254,65.3758,14037.0
2016-01-26 14:15:00,90.82,90.89,90.81,90.84,11194.0,65.3758,65.4262,65.3686,65.3902,11194.0
2016-01-26 14:20:00,90.83,90.97,90.8,90.95,11378.0,65.383,65.4837,65.3614,65.4693,11378.0
2016-01-26 14:25:00,90.95,90.95,90.77,90.77,13637.0,65.4693,65.4693,65.3398,65.3398,13637.0
2016-01-26 14:30:00,90.77,90.83,90.72,90.8,23037.0,65.3398,65.383,65.3038,65.3614,23037.0
2016-01-26 14:35:00,90.77,90.86,90.75,90.85,16712.0,65.3398,65.4046,65.3254,65.3974,16712.0
2016-01-26 14:40:00,90.84,90.89,90.78,90.81,16006.0,65.3902,65.4262,65.347,65.3686,16006.0
2016-01-26 14:45:00,90.81,90.81,90.7,90.78,23408.0,65.3686,65.3686,65.2894,65.347,23408.0
2016-01-26 14:50:00,90.79,90.89,90.78,90.88,9414.0,65.3542,65.4262,65.347,65.419,9414.0
2016-01-26 14:55:00,90.87,90.88,90.74,90.79,15941.0,65.4118,65.419,65.3182,65.3542,15941.0
2016-01-26 15:00:00,90.78,90.83,90.65,90.66,15625.0,65.347,65.383,65.2534,65.2606,15625.0
2016-01-26 15:05:00,90.66,90.7,90.6,90.61,18262.0,65.2606,65.2894,65.2174,65.2246,18262.0
2016-01-26 15:10:00,90.62,90.73,90.58,90.73,21636.0,65.2318,65.311,65.203,65.311,21636.0
2016-01-26 15:15:00,90.74,90.8,90.59,90.59,28979.0,65.3182,65.3614,65.2102,65.2102,28979.0
2016-01-26 15:20:00,90.58,90.66,90.55,90.64,37932.0,65.203,65.2606,65.1814,65.2462,37932.0
2016-01-26 15:25:00,90.63,90.67,90.53,90.6,24821.0,65.239,65.2678,65.167,65.2174,24821.0
2016-01-26 15:30:00,90.6,90.64,90.53,90.56,34223.0,65.2174,65.2462,65.167,65.1886,34223.0
2016-01-26 15:35:00,90.54,90.7,90.48,90.68,42274.0,65.1742,65.2894,65.131,65.275,42274.0
2016-01-26 15:40:00,90.67,90.94,90.67,90.93,37217.0,65.2678,65.4621,65.2678,65.455,37217.0
2016-01-26 15:45:00,90.92,90.96,90.83,90.9,41025.0,65.4478,65.4765,65.383,65.4334,41025.0
2016-01-26 15:50:00,90.9,90.9,90.76,90.81,54403.0,65.4334,65.4334,65.3326,65.3686,54403.0
2016-01-26 15:55:00,90.8,90.94,90.74,90.92,103087.0,65.3614,65.4621,65.3182,65.4478,103087.0
2016-01-27 09:30:00,91.01,91.1,90.67,90.93,59994.0,65.5125,65.5773,65.2678,65.455,59994.0
2016-01-27 09:35:00,90.98,91.26,90.95,91.23,30288.0,65.4909,65.6925,65.4693,65.6709,30288.0
2016-01-27 09:40:00,91.24,91.43,91.14,91.22,33887.0,65.6781,65.8149,65.6061,65.6637,33887.0
2016-01-27 09:45:00,91.23,91.64,91.21,91.48,28229.0,65.6709,65.966,65.6565,65.8509,28229.0
2016-01-27 09:50:00,91.48,91.48,91.11,91.25,27161.0,65.8509,65.8509,65.5845,65.6853,27161.0
2016-01-27 09:55:00,91.29,91.36,91.11,91.16,20308.0,65.7141,65.7645,65.5845,65.6205,20308.0
2016-01-27 10:00:00,91.21,91.29,90.91,90.95,34991.0,65.6565,65.7141,65.4406,65.4693,34991.0
2016-01-27 10:05:00,90.93,91.09,90.88,91.06,29682.0,65.455,65.5701,65.419,65.5485,29682.0
2016-01-27 10:10:00,91.07,91.08,90.88,90.88,38231.0,65.5557,65.5629,65.419,65.419,38231.0
2016-01-27 10:15:00,90.87,91.04,90.8,91.02,20358.0,65.4118,65.5341,65.3614,65.5197,20358.0
2016-01-27 10:20:00,91.02,91.17,91.01,91.1,51932.0,65.5197,65.6277,65.5125,65.5773,51932.0
2016-01-27 10:25:00,91.09,91.24,90.87,90.88,23842.0,65.5701,65.6781,65.4118,65.419,23842.0
2016-01-27 10:30:00,90.89,91.07,90.87,90.93,22712.0,65.4262,65.5557,65.4118,65.455,22712.0
2016-01-27 10:35:00,90.94,91.1,90.94,91.05,19575.0,65.4621,65.5773,65.4621,65.5413,19575.0
2016-01-27 10:40:00,91.05,91.11,90.97,91.1,8260.0,65.5413,65.5845,65.4837,65.5773,8260.0
2016-01-27 10:45:00,91.12,91.17,90.96,90.96,11371.0,65.5917,65.6277,65.4765,65.4765,11371.0
2016-01-27 10:50:00,90.98,91.02,90.87,90.95,27551.0,65.4909,65.5197,65.4118,65.4693,27551.0
2016-01-27 10:55:00,90.92,90.97,90.75,90.81,24255.0,65.4478,65.4837,65.3254,65.3686,24255.0
2016-01-27 11:00:00,90.8,90.87,90.72,90.87,11334.0,65.3614,65.4118,65.3038,65.4118,11334.0
2016-01-27 11:05:00,90.86,90.97,90.85,90.88,49540.0,65.4046,65.4837,65.3974,65.419,49540.0
2016-01-27 11:10:00,90.86,91.06,90.86,90.96,35262.0,65.4046,65.5485,65.4046,65.4765,35262.0
2016-01-27 11:15:00,90.96,91.25,90.95,91.16,23285.0,65.4765,65.6853,65.4693,65.6205,23285.0
2016-01-27 11:20:00,91.15,91.37,91.13,91.34,11687.0,65.6133,65.7717,65.5989,65.7501,11687.0
2016-01-27 11:25:00,91.31,91.42,91.22,91.41,12688.0,65.7285,65.8077,65.6637,65.8005,12688.0
2016-01-27 11:30:00,91.42,91.51,91.39,91.51,20154.0,65.8077,65.8725,65.7861,65.8725,20154.0
2016-01-27 11:35:00,91.52,91.76,91.52,91.74,24824.0,65.8797,66.0524,65.8797,66.038,24824.0
2016-01-27 11:40:00,91.74,91.9,91.66,91.88,45615.0,66.038,66.1532,65.9804,66.1388,45615.0
2016-01-27 11:45:00,91.87,91.98,91.82,91.84,20227.0,66.1316,66.2108,66.0956,66.11,20227.0
2016-01-27 11:50:00,91.86,91.86,91.69,91.73,20941.0,66.1244,66.1244,66.002,66.0308,20941.0
2016-01-27 11:55:00,91.73,91.86,91.71,91.82,24455.0,66.0308,66.1244,66.0164,66.0956,24455.0
2016-01-27 12:00:00,91.83,92.05,91.81,91.96,33040.0,66.1028,66.2612,66.0884,66.1964,33040.0
2016-01-27 12:05:00,91.97,92.06,91.93,91.95,21518.0,66.2036,66.2684,66.1748,66.1892,21518.0
2016-01-27 12:10:00,91.95,92.08,91.94,92.05,19181.0,66.1892,66.2828,66.182,66.2612,19181.0
2016-01-27 12:15:00,92.05,92.1,92.01,92.01,12459.0,66.2612,66.2972,66.2324,66.2324,12459.0
2016-01-27 12:20:00,92.02,92.02,91.88,91.88,10206.0,66.2396,66.2396,66.1388,66.1388,10206.0
2016-01-27 12:25:00,91.87,91.97,91.85,91.85,27674.0,66.1316,66.2036,66.1172,66.1172,27674.0
2016-01-27 12:30:00,91.84,91.9,91.75,91.75,10291.0,66.11,66.1532,66.0452,66.0452,10291.0
2016-01-27 12:35:00,91.75,91.88,91.73,91.86,25456.0,66.0452,66.1388,66.0308,66.1244,25456.0
2016-01-27 12:40:00,91.86,91.87,91.73,91.81,12023.0,66.1244,66.1316,66.0308,66.0884,12023.0
2016-01-27 12:45:00,91.81,91.84,91.75,91.81,7625.0,66.0884,66.11,66.0452,66.0884,7625.0
2016-01-27 12:50:00,91.8,91.8,91.7,91.74,30741.0,66.0812,66.0812,66.0092,66.038,30741.0
2016-01-27 12:55:00,91.74,91.76,91.7,91.72,14780.0,66.038,66.0524,66.0092,66.0236,14780.0
2016-01-27 13:00:00,91.72,91.75,91.66,91.69,18714.0,66.0236,66.0452,65.9804,66.002,18714.0
2016-01-27 13:05:00,91.68,91.79,91.66,91.79,11025.0,65.9948,66.074,65.9804,66.074,11025.0
2016-01-27 13:10:00,91.79,91.89,91.68,91.68,17501.0,66.074,66.146,65.9948,65.9948,17501.0
2016-01-27 13:15:00,91.68,91.86,91.66,91.86,23876.0,65.9948,66.1244,65.9804,66.1244,23876.0
2016-01-27 13:20:00,91.86,91.91,91.78,91.88,26091.0,66.1244,66.1604,66.0668,66.1388,26091.0
2016-01-27 13:25:00,91.88,91.97,91.74,91.74,20496.0,66.1388,66.2036,66.038,66.038,20496.0
2016-01-27 13:30:00,91.74,91.85,91.74,91.79,9908.0,66.038,66.1172,66.038,66.074,9908.0
2016-01-27 13:35:00,91.78,91.79,91.73,91.75,15900.0,66.0668,66.074,66.0308,66.0452,15900.0
2016-01-27 13:40:00,91.76,91.78,91.63,91.7,52102.0,66.0524,66.0668,65.9588,66.0092,52102.0
2016-01-27 13:45:00,91.7,91.79,91.65,91.76,38882.0,66.0092,66.074,65.9732,66.0524,38882.0
2016-01-27 13:50:00,91.76,91.88,91.76,91.81,45204.0,66.0524,66.1388,66.0524,66.0884,45204.0
2016-01-27 13:55:00,91.81,91.93,91.79,91.92,20427.0,66.0884,66.1748,66.074,66.1676,20427.0
2016-01-27 14:00:00,91.94,92.14,91.7,91.84,64213.0,66.182,66.326,66.0092,66.11,64213.0
2016-01-27 14:05:00,91.84,91.89,91.51,91.51,98436.0,66.11,66.146,65.8725,65.8725,98436.0
2016-01-27 14:10:00,91.49,91.64,91.28,91.41,51090.0,65.8581,65.966,65.7069,65.8005,51090.0
2016-01-27 14:15:00,91.41,91.63,91.35,91.59,27388.0,65.8005,65.9588,65.7573,65.93,27388.0
2016-01-27 14:20:00,91.59,91.76,91.5,91.62,23414.0,65.93,66.0524,65.8653,65.9516,23414.0
2016-01-27 14:25:00,91.61,91.71,91.53,91.55,55373.0,65.9444,66.0164,65.8869,65.9013,55373.0
2016-01-27 14:30:00,91.55,91.7,91.49,91.66,30439.0,65.9013,66.0092,65.8581,65.9804,30439.0
2016-01-27 14:35:00,91.66,91.69,91.32,91.32,37253.0,65.9804,66.002,65.7357,65.7357,37253.0
2016-01-27 14:40:00,91.31,91.31,91.17,91.21,26207.0,65.7285,65.7285,65.6277,65.6565,26207.0
2016-01-27 14:45:00,91.25,91.35,91.14,91.23,36955.0,65.6853,65.7573,65.6061,65.6709,36955.0
2016-01-27 14:50:00,91.22,91.34,91.16,91.16,24703.0,65.6637,65.7501,65.6205,65.6205,24703.0
2016-01-27 14:55:00,91.18,91.21,90.96,91.05,47208.0,65.6349,65.6565,65.4765,65.5413,47208.0
2016-01-27 15:00:00,91.03,91.04,90.66,90.76,43786.0,65.5269,65.5341,65.2606,65.3326,43786.0
2016-01-27 15:05:00,90.76,90.89,90.61,90.89,48770.0,65.3326,65.4262,65.2246,65.4262,48770.0
2016-01-27 15:10:00,90.88,90.88,90.47,90.51,52091.0,65.419,65.419,65.1238,65.1526,52091.0
2016-01-27 15:15:00,90.52,90.6,90.44,90.44,38749.0,65.1598,65.2174,65.1022,65.1022,38749.0
2016-01-27 15:20:00,90.44,90.72,90.37,90.62,47599.0,65.1022,65.3038,65.0518,65.2318,47599.0
2016-01-27 15:25:00,90.64,90.83,90.6,90.66,46615.0,65.2462,65.383,65.2174,65.2606,46615.0
2016-01-27 15:30:00,90.66,90.8,90.65,90.73,44667.0,65.2606,65.3614,65.2534,65.311,44667.0
2016-01-27 15:35:00,90.72,90.93,90.65,90.72,63744.0,65.3038,65.455,65.2534,65.3038,63744.0
2016-01-27 15:40:00,90.7,90.84,90.6,90.81,60414.0,65.2894,65.3902,65.2174,65.3686,60414.0
2016-01-27 15:45:00,90.8,90.92,90.67,90.8,81133.0,65.3614,65.4478,65.2678,65.3614,81133.0
2016-01-27 15:50:00,90.8,90.88,90.71,90.84,88012.0,65.3614,65.419,65.2966,65.3902,88012.0
2016-01-27 15:55:00,90.84,90.92,90.75,90.87,123148.0,65.3902,65.4478,65.3254,65.4118,123148.0
2016-01-28 09:30:00,90.97,91.38,90.73,91.38,41015.0,65.4837,65.7789,65.311,65.7789,41015.0
2016-01-28 09:35:00,91.44,91.57,90.99,91.1,31680.0,65.8221,65.9156,65.4981,65.5773,31680.0
2016-01-28 09:40:00,91.08,91.33,90.97,91.33,17184.0,65.5629,65.7429,65.4837,65.7429,17184.0
2016-01-28 09:45:00,91.4,91.46,91.19,91.38,24084.0,65.7933,65.8365,65.6421,65.7789,24084.0
2016-01-28 09:50:00,91.39,91.61,91.36,91.36,22810.0,65.7861,65.9444,65.7645,65.7645,22810.0
2016-01-28 09:55:00,91.39,91.58,91.39,91.55,20000.0,65.7861,65.9228,65.7861,65.9013,20000.0
2016-01-28 10:00:00,91.6,91.6,91.11,91.18,18181.0,65.9372,65.9372,65.5845,65.6349,18181.0
2016-01-28 10:05:00,91.14,91.32,91.14,91.24,23150.0,65.6061,65.7357,65.6061,65.6781,23150.0
2016-01-28 10:10:00,91.2,91.22,91.06,91.13,17514.0,65.6493,65.6637,65.5485,65.5989,17514.0
2016-01-28 10:15:00,91.12,91.2,91.0,91.03,22382.0,65.5917,65.6493,65.5053,65.5269,22382.0
2016-01-28 10:20:00,91.02,91.08,90.91,91.08,14443.0,65.5197,65.5629,65.4406,65.5629,14443.0
2016-01-28 10:25:00,91.09,91.1,90.63,90.63,24071.0,65.5701,65.5773,65.239,65.239,24071.0
2016-01-28 10:30:00,90.62,90.76,90.5,90.62,17050.0,65.2318,65.3326,65.1454,65.2318,17050.0
2016-01-28 10:35:00,90.62,90.92,90.59,90.91,16941.0,65.2318,65.4478,65.2102,65.4406,16941.0
2016-01-28 10:40:00,90.95,91.09,90.91,91.06,13398.0,65.4693,65.5701,65.4406,65.5485,13398.0
2016-01-28 10:45:00,91.06,91.08,90.84,91.07,19691.0,65.5485,65.5629,65.3902,65.5557,19691.0
2016-01-28 10:50:00,91.09,91.14,90.92,90.96,18227.0,65.5701,65.6061,65.4478,65.4765,18227.0
2016-01-28 10:55:00,90.98,91.16,90.9,91.11,18297.0,65.4909,65.6205,65.4334,65.5845,18297.0
2016-01-28 11:00:00,91.11,91.2,91.1,91.15,16198.0,65.5845,65.6493,65.5773,65.6133,16198.0
2016-01-28 11:05:00,91.17,91.25,91.06,91.11,36120.0,65.6277,65.6853,65.5485,65.5845,36120.0
2016-01-28 11:10:00,91.12,91.13,90.95,90.97,18355.0,65.5917,65.5989,65.4693,65.4837,18355.0
2016-01-28 11:15:00,91.0,91.03,90.89,90.94,13431.0,65.5053,65.5269,65.4262,65.4621,13431.0
2016-01-28 11:20:00,90.93,90.98,90.86,90.92,21025.0,65.455,65.4909,65.4046,65.4478,21025.0
2016-01-28 11:25:00,90.93,90.95,90.63,90.65,20456.0,65.455,65.4693,65.239,65.2534,20456.0
2016-01-28 11:30:00,90.63,90.76,90.6,90.73,15228.0,65.239,65.3326,65.2174,65.311,15228.0
2016-01-28 11:35:00,90.75,90.75,90.64,90.66,13338.0,65.3254,65.3254,65.2462,65.2606,13338.0
2016-01-28 11:40:00,90.68,90.69,90.43,90.47,21526.0,65.275,65.2822,65.095,65.1238,21526.0
2016-01-28 11:45:00,90.47,90.53,90.4,90.46,16204.0,65.1238,65.167,65.0734,65.1166,16204.0
2016-01-28 11:50:00,90.48,90.55,90.44,90.45,15147.0,65.131,65.1814,65.1022,65.1094,15147.0
2016-01-28 11:55:00,90.47,90.47,90.29,90.3,17099.0,65.1238,65.1238,64.9943,65.0015,17099.0
2016-01-28 12:00:00,90.29,90.6,90.26,90.57,26160.0,64.9943,65.2174,64.9727,65.1958,26160.0
2016-01-28 12:05:00,90.55,90.63,90.5,90.6,20108.0,65.1814,65.239,65.1454,65.2174,20108.0
2016-01-28 12:10:00,90.58,90.82,90.58,90.79,13537.0,65.203,65.3758,65.203,65.3542,13537.0
2016-01-28 12:15:00,90.8,90.8,90.71,90.79,12042.0,65.3614,65.3614,65.2966,65.3542,12042.0
2016-01-28 12:20:00,90.8,91.03,90.8,90.98,17711.0,65.3614,65.5269,65.3614,65.4909,17711.0
2016-01-28 12:25:00,90.98,91.11,90.91,91.05,13885.0,65.4909,65.5845,65.4406,65.5413,13885.0
2016-01-28 12:30:00,91.08,91.15,91.0,91.13,29260.0,65.5629,65.6133,65.5053,65.5989,29260.0
2016-01-28 12:35:00,91.14,91.18,91.01,91.02,22886.0,65.6061,65.6349,65.5125,65.5197,22886.0
2016-01-28 12:40:00,91.01,91.19,91.0,91.15,9938.0,65.5125,65.6421,65.5053,65.6133,9938.0
2016-01-28 12:45:00,91.15,91.17,91.06,91.06,17917.0,65.6133,65.6277,65.5485,65.5485,17917.0
2016-01-28 12:50:00,91.08,91.1,90.96,91.04,13206.0,65.5629,65.5773,65.4765,65.5341,13206.0
2016-01-28 12:55:00,91.05,91.12,90.97,91.1,10003.0,65.5413,65.5917,65.4837,65.5773,10003.0
2016-01-28 13:00:00,91.1,91.15,91.04,91.13,15880.0,65.5773,65.6133,65.5341,65.5989,15880.0
2016-01-28 13:05:00,91.11,91.23,91.09,91.23,11962.0,65.5845,65.6709,65.5701,65.6709,11962.0
2016-01-28 13:10:00,91.23,91.37,91.2,91.36,18711.0,65.6709,65.7717,65.6493,65.7645,18711.0
2016-01-28 13:15:00,91.36,91.36,91.02,91.02,21871.0,65.7645,65.7645,65.5197,65.5197,21871.0
2016-01-28 13:20:00,91.02,91.06,90.81,90.88,10871.0,65.5197,65.5485,65.3686,65.419,10871.0
2016-01-28 13:25:00,90.9,91.21,90.9,91.18,12875.0,65.4334,65.6565,65.4334,65.6349,12875.0
2016-01-28 13:30:00,91.19,91.38,91.19,91.33,14462.0,65.6421,65.7789,65.6421,65.7429,14462.0
2016-01-28 13:35:00,91.34,91.35,91.22,91.32,6596.0,65.7501,65.7573,65.6637,65.7357,6596.0
2016-01-28 13:40:00,91.34,91.43,91.18,91.24,13251.0,65.7501,65.8149,65.6349,65.6781,13251.0
2016-01-28 13:45:00,91.25,91.27,91.15,91.26,7753.0,65.6853,65.6997,65.6133,65.6925,7753.0
2016-01-28 13:50:00,91.27,91.27,91.21,91.27,11043.0,65.6997,65.6997,65.6565,65.6997,11043.0
2016-01-28 13:55:00,91.27,91.34,91.04,91.09,29838.0,65.6997,65.7501,65.5341,65.5701,29838.0
2016-01-28 14:00:00,91.05,91.31,91.05,91.29,14450.0,65.5413,65.7285,65.5413,65.7141,14450.0
2016-01-28 14:05:00,91.32,91.46,91.28,91.42,17523.0,65.7357,65.8365,65.7069,65.8077,17523.0
2016-01-28 14:10:00,91.44,91.44,91.34,91.38,10151.0,65.8221,65.8221,65.7501,65.7789,10151.0
2016-01-28 14:15:00,91.4,91.46,91.25,91.28,20763.0,65.7933,65.8365,65.6853,65.7069,20763.0
2016-01-28 14:20:00,91.27,91.27,91.12,91.12,39449.0,65.6997,65.6997,65.5917,65.5917,39449.0
2016-01-28 14:25:00,91.12,91.22,91.04,91.21,31479.0,65.5917,65.6637,65.5341,65.6565,31479.0
2016-01-28 14:30:00,91.2,91.35,91.2,91.32,20047.0,65.6493,65.7573,65.6493,65.7357,20047.0
2016-01-28 14:35:00,91.28,91.29,91.17,91.19,14078.0,65.7069,65.7141,65.6277,65.6421,14078.0
2016-01-28 14:40:00,91.19,91.27,91.01,91.03,25455.0,65.6421,65.6997,65.5125,65.5269,25455.0
2016-01-28 14:45:00,91.01,91.06,90.96,91.02,17432.0,65.5125,65.5485,65.4765,65.5197,17432.0
2016-01-28 14:50:00,91.02,91.07,90.87,90.9,24215.0,65.5197,65.5557,65.4118,65.4334,24215.0
2016-01-28 14:55:00,90.91,91.03,90.91,91.03,12833.0,65.4406,65.5269,65.4406,65.5269,12833.0
2016-01-28 15:00:00,91.05,91.09,90.88,90.95,74579.0,65.5413,65.5701,65.419,65.4693,74579.0
2016-01-28 15:05:00,90.92,91.06,90.89,91.01,38335.0,65.4478,65.5485,65.4262,65.5125,38335.0
2016-01-28 15:10:00,91.03,91.28,91.03,91.15,28950.0,65.5269,65.7069,65.5269,65.6133,28950.0
2016-01-28 15:15:00,91.16,91.17,91.0,91.05,32346.0,65.6205,65.6277,65.5053,65.5413,32346.0
2016-01-28 15:20:00,91.04,91.15,91.0,91.11,20291.0,65.5341,65.6133,65.5053,65.5845,20291.0
2016-01-28 15:25:00,91.11,91.13,91.04,91.07,19886.0,65.5845,65.5989,65.5341,65.5557,19886.0
2016-01-28 15:30:00,91.04,91.13,91.03,91.09,22807.0,65.5341,65.5989,65.5269,65.5701,22807.0
2016-01-28 15:35:00,91.1,91.28,91.1,91.17,32947.0,65.5773,65.7069,65.5773,65.6277,32947.0
2016-01-28 15:40:00,91.17,91.21,90.85,90.85,107796.0,65.6277,65.6565,65.3974,65.3974,107796.0
2016-01-28 15:45:00,90.87,91.06,90.83,91.0,60343.0,65.4118,65.5485,65.383,65.5053,60343.0
2016-01-28 15:50:00,91.0,91.02,90.89,90.91,74675.0,65.5053,65.5197,65.4262,65.4406,74675.0
2016-01-28 15:55:00,90.9,91.06,90.9,90.96,119426.0,65.4334,65.5485,65.4334,65.4765,119426.0
2016-01-29 09:30:00,91.63,92.16,91.63,92.11,86141.0,65.9588,66.3404,65.9588,66.3044,86141.0
2016-01-29 09:35:00,92.12,92.6,92.12,92.13,58761.0,66.3116,66.6571,66.3116,66.3188,58761.0
2016-01-29 09:40:00,92.17,92.6,92.14,92.54,66420.0,66.3476,66.6571,66.326,66.6139,66420.0
2016-01-29 09:45:00,92.56,92.65,92.35,92.56,89951.0,66.6283,66.6931,66.4771,66.6283,89951.0
2016-01-29 09:50:00,92.55,92.58,92.28,92.32,67168.0,66.6211,66.6427,66.4267,66.4555,67168.0
2016-01-29 09:55:00,92.31,92.34,91.93,92.06,50935.0,66.4483,66.4699,66.1748,66.2684,50935.0
2016-01-29 10:00:00,92.08,92.3,92.05,92.26,45304.0,66.2828,66.4411,66.2612,66.4123,45304.0
2016-01-29 10:05:00,92.28,92.33,92.07,92.24,33916.0,66.4267,66.4627,66.2756,66.3979,33916.0
2016-01-29 10:10:00,92.25,92.47,92.25,92.28,36365.0,66.4051,66.5635,66.4051,66.4267,36365.0
2016-01-29 10:15:00,92.29,92.38,92.12,92.27,157677.0,66.4339,66.4987,66.3116,66.4195,157677.0
2016-01-29 10:20:00,92.26,92.46,92.26,92.34,25568.0,66.4123,66.5563,66.4123,66.4699,25568.0
2016-01-29 10:25:00,92.35,92.37,92.16,92.16,47322.0,66.4771,66.4915,66.3404,66.3404,47322.0
2016-01-29 10:30:00,92.17,92.25,92.08,92.11,36745.0,66.3476,66.4051,66.2828,66.3044,36745.0
2016-01-29 10:35:00,92.1,92.27,92.07,92.18,33365.0,66.2972,66.4195,66.2756,66.3547,33365.0
2016-01-29 10:40:00,92.18,92.29,92.07,92.12,45500.0,66.3547,66.4339,66.2756,66.3116,45500.0
2016-01-29 10:45:00,92.14,92.23,91.99,92.18,34796.0,66.326,66.3907,66.218,66.3547,34796.0
2016-01-29 10:50:00,92.17,92.18,92.02,92.02,24306.0,66.3476,66.3547,66.2396,66.2396,24306.0
2016-01-29 10:55:00,92.03,92.19,92.01,92.01,36730.0,66.2468,66.3619,66.2324,66.2324,36730.0
2016-01-29 11:00:00,92.02,92.13,92.02,92.12,22507.0,66.2396,66.3188,66.2396,66.3116,22507.0
2016-01-29 11:05:00,92.1,92.37,92.1,92.34,28484.0,66.2972,66.4915,66.2972,66.4699,28484.0
2016-01-29 11:10:00,92.32,92.43,92.29,92.4,21902.0,66.4555,66.5347,66.4339,66.5131,21902.0
2016-01-29 11:15:00,92.37,92.37,92.05,92.05,21860.0,66.4915,66.4915,66.2612,66.2612,21860.0
2016-01-29 11:20:00,92.05,92.12,91.99,92.06,27678.0,66.2612,66.3116,66.218,66.2684,27678.0
2016-01-29 11:25:00,92.05,92.07,91.91,91.99,25261.0,66.2612,66.2756,66.1604,66.218,25261.0
2016-01-29 11:30:00,92.03,92.14,91.96,92.12,30851.0,66.2468,66.326,66.1964,66.3116,30851.0
2016-01-29 11:35:00,92.1,92.1,91.99,92.05,25887.0,66.2972,66.2972,66.218,66.2612,25887.0
2016-01-29 11:40:00,92.05,92.12,91.96,92.08,22340.0,66.2612,66.3116,66.1964,66.2828,22340.0
2016-01-29 11:45:00,92.09,92.23,92.09,92.17,25467.0,66.29,66.3907,66.29,66.3476,25467.0
2016-01-29 11:50:00,92.16,92.56,92.16,92.46,29891.0,66.3404,66.6283,66.3404,66.5563,29891.0
2016-01-29 11:55:00,92.46,92.65,92.46,92.62,26270.0,66.5563,66.6931,66.5563,66.6715,26270.0
2016-01-29 12:00:00,92.63,92.63,92.35,92.38,39643.0,66.6787,66.6787,66.4771,66.4987,39643.0
2016-01-29 12:05:00,92.37,92.53,92.32,92.47,30508.0,66.4915,66.6067,66.4555,66.5635,30508.0
2016-01-29 12:10:00,92.47,92.54,92.4,92.5,24956.0,66.5635,66.6139,66.5131,66.5851,24956.0
2016-01-29 12:15:00,92.5,92.63,92.49,92.59,26408.0,66.5851,66.6787,66.5779,66.6499,26408.0
2016-01-29 12:20:00,92.58,92.66,92.53,92.56,30665.0,66.6427,66.7003,66.6067,66.6283,30665.0
2016-01-29 12:25:00,92.55,92.57,92.47,92.48,28203.0,66.6211,66.6355,66.5635,66.5707,28203.0
2016-01-29 12:30:00,92.5,92.55,92.48,92.5,32871.0,66.5851,66.6211,66.5707,66.5851,32871.0
2016-01-29 12:35:00,92.51,92.55,92.44,92.55,32966.0,66.5923,66.6211,66.5419,66.6211,32966.0
2016-01-29 12:40:00,92.56,92.62,92.53,92.56,16947.0,66.6283,66.6715,66.6067,66.6283,16947.0
2016-01-29 12:45:00,92.56,92.66,92.5,92.52,17513.0,66.6283,66.7003,66.5851,66.5995,17513.0
2016-01-29 12:50:00,92.5,92.68,92.49,92.64,13913.0,66.5851,66.7147,66.5779,66.6859,13913.0
2016-01-29 12:55:00,92.64,92.72,92.61,92.69,14103.0,66.6859,66.7435,66.6643,66.7219,14103.0
2016-01-29 13:00:00,92.69,92.75,92.55,92.61,24107.0,66.7219,66.7651,66.6211,66.6643,24107.0
2016-01-29 13:05:00,92.6,92.66,92.39,92.42,40003.0,66.6571,66.7003,66.5059,66.5275,40003.0
2016-01-29 13:10:00,92.4,92.51,92.4,92.45,20261.0,66.5131,66.5923,66.5131,66.5491,20261.0
2016-01-29 13:15:00,92.46,92.54,92.44,92.49,35811.0,66.5563,66.6139,66.5419,66.5779,35811.0
2016-01-29 13:20:00,92.49,92.53,92.46,92.49,21535.0,66.5779,66.6067,66.5563,66.5779,21535.0
2016-01-29 13:25:00,92.5,92.53,92.46,92.5,21534.0,66.5851,66.6067,66.5563,66.5851,21534.0
2016-01-29 13:30:00,92.49,92.55,92.42,92.45,29507.0,66.5779,66.6211,66.5275,66.5491,29507.0
2016-01-29 13:35:00,92.44,92.5,92.37,92.5,28468.0,66.5419,66.5851,66.4915,66.5851,28468.0
2016-01-29 13:40:00,92.48,92.73,92.46,92.73,40421.0,66.5707,66.7507,66.5563,66.7507,40421.0
2016-01-29 13:45:00,92.74,92.8,92.7,92.79,33814.0,66.7579,66.801,66.7291,66.7939,33814.0
2016-01-29 13:50:00,92.78,92.82,92.73,92.8,56946.0,66.7867,66.8154,66.7507,66.801,56946.0
2016-01-29 13:55:00,92.81,92.9,92.78,92.89,48165.0,66.8082,66.873,66.7867,66.8658,48165.0
2016-01-29 14:00:00,92.88,92.95,92.82,92.86,87786.0,66.8586,66.909,66.8154,66.8442,87786.0
2016-01-29 14:05:00,92.86,92.9,92.7,92.73,46986.0,66.8442,66.873,66.7291,66.7507,46986.0
2016-01-29 14:10:00,92.72,92.78,92.69,92.75,48774.0,66.7435,66.7867,66.7219,66.7651,48774.0
2016-01-29 14:15:00,92.75,92.84,92.74,92.8,40526.0,66.7651,66.8298,66.7579,66.801,40526.0
2016-01-29 14:20:00,92.81,92.85,92.76,92.77,32653.0,66.8082,66.837,66.7723,66.7795,32653.0
2016-01-29 14:25:00,92.77,93.01,92.77,92.99,41768.0,66.7795,66.9522,66.7795,66.9378,41768.0
2016-01-29 14:30:00,92.99,93.02,92.91,92.94,54265.0,66.9378,66.9594,66.8802,66.9018,54265.0
2016-01-29 14:35:00,92.94,92.98,92.9,92.96,38085.0,66.9018,66.9306,66.873,66.9162,38085.0
2016-01-29 14:40:00,92.95,92.95,92.87,92.89,53582.0,66.909,66.909,66.8514,66.8658,53582.0
2016-01-29 14:45:00,92.9,92.94,92.85,92.89,34813.0,66.873,66.9018,66.837,66.8658,34813.0
2016-01-29 14:50:00,92.89,92.92,92.78,92.81,26923.0,66.8658,66.8874,66.7867,66.8082,26923.0
2016-01-29 14:55:00,92.81,92.88,92.73,92.8,53182.0,66.8082,66.8586,66.7507,66.801,53182.0
2016-01-29 15:00:00,92.81,92.85,92.74,92.8,107687.0,66.8082,66.837,66.7579,66.801,107687.0
2016-01-29 15:05:00,92.8,92.98,92.75,92.96,89309.0,66.801,66.9306,66.7651,66.9162,89309.0
2016-01-29 15:10:00,92.98,93.02,92.89,92.98,46902.0,66.9306,66.9594,66.8658,66.9306,46902.0
2016-01-29 15:15:00,92.98,93.05,92.93,93.05,54374.0,66.9306,66.981,66.8946,66.981,54374.0
2016-01-29 15:20:00,93.04,93.08,92.98,93.07,50687.0,66.9738,67.0026,66.9306,66.9954,50687.0
2016-01-29 15:25:00,93.06,93.17,93.05,93.12,56735.0,66.9882,67.0674,66.981,67.0314,56735.0
2016-01-29 15:30:00,93.12,93.16,93.04,93.12,53471.0,67.0314,67.0602,66.9738,67.0314,53471.0
2016-01-29 15:35:00,93.11,93.25,93.0,93.01,97014.0,67.0242,67.125,66.945,66.9522,97014.0
2016-01-29 15:40:00,93.01,93.04,92.95,93.0,85489.0,66.9522,66.9738,66.909,66.945,85489.0
2016-01-29 15:45:00,93.0,93.14,93.0,93.09,130526.0,66.945,67.0458,66.945,67.0098,130526.0
2016-01-29 15:50:00,93.1,93.14,93.01,93.04,167695.0,67.017,67.0458,66.9522,66.9738,167695.0
2016-01-29 15:55:00,93.04,93.18,92.92,93.16,304154.0,66.9738,67.0746,66.8874,67.0602,304154.0
2016-02-01 09:30:00,92.04,92.88,92.04,92.5,61680.0,66.254,66.8586,66.254,66.5851,61680.0
2016-02-01 09:35:00,92.43,92.89,92.42,92.75,52900.0,66.5347,66.8658,66.5275,66.7651,52900.0
2016-02-01 09:40:00,92.74,92.88,92.48,92.79,28222.0,66.7579,66.8586,66.5707,66.7939,28222.0
2016-02-01 09:45:00,92.82,92.91,92.39,92.51,29737.0,66.8154,66.8802,66.5059,66.5923,29737.0
2016-02-01 09:50:00,92.48,92.74,92.48,92.74,21642.0,66.5707,66.7579,66.5707,66.7579,21642.0
2016-02-01 09:55:00,92.7,92.83,92.51,92.81,17471.0,66.7291,66.8226,66.5923,66.8082,17471.0
2016-02-01 10:00:00,92.81,92.81,92.37,92.5,36115.0,66.8082,66.8082,66.4915,66.5851,36115.0
2016-02-01 10:05:00,92.46,92.69,92.38,92.6,38177.0,66.5563,66.7219,66.4987,66.6571,38177.0
2016-02-01 10:10:00,92.57,93.07,92.46,93.01,37495.0,66.6355,66.9954,66.5563,66.9522,37495.0
2016-02-01 10:15:00,93.0,93.2,92.9,92.99,23656.0,66.945,67.089,66.873,66.9378,23656.0
2016-02-01 10:20:00,92.98,93.09,92.89,92.89,32533.0,66.9306,67.0098,66.8658,66.8658,32533.0
2016-02-01 10:25:00,92.9,93.14,92.84,93.12,34891.0,66.873,67.0458,66.8298,67.0314,34891.0
2016-02-01 10:30:00,93.11,93.12,92.76,92.78,28014.0,67.0242,67.0314,66.7723,66.7867,28014.0
2016-02-01 10:35:00,92.8,92.89,92.64,92.66,41826.0,66.801,66.8658,66.6859,66.7003,41826.0
2016-02-01 10:40:00,92.66,92.82,92.52,92.81,22213.0,66.7003,66.8154,66.5995,66.8082,22213.0
2016-02-01 10:45:00,92.85,92.85,92.73,92.8,13631.0,66.837,66.837,66.7507,66.801,13631.0
2016-02-01 10:50:00,92.8,92.86,92.76,92.83,12142.0,66.801,66.8442,66.7723,66.8226,12142.0
2016-02-01 10:55:00,92.81,93.04,92.71,93.02,23623.0,66.8082,66.9738,66.7363,66.9594,23623.0
2016-02-01 11:00:00,93.03,93.05,92.91,92.93,20256.0,66.9666,66.981,66.8802,66.8946,20256.0
2016-02-01 11:05:00,92.92,93.04,92.8,92.81,28000.0,66.8874,66.9738,66.801,66.8082,28000.0
2016-02-01 11:10:00,92.81,93.09,92.75,93.08,33444.0,66.8082,67.0098,66.7651,67.0026,33444.0
2016-02-01 11:15:00,93.1,93.27,93.09,93.25,84935.0,67.017,67.1394,67.0098,67.125,84935.0
2016-02-01 11:20:00,93.25,93.27,92.91,92.94,44406.0,67.125,67.1394,66.8802,66.9018,44406.0
2016-02-01 11:25:00,92.93,93.17,92.92,93.16,32242.0,66.8946,67.0674,66.8874,67.0602,32242.0
2016-02-01 11:30:00,93.16,93.3,93.12,93.3,65787.0,67.0602,67.161,67.0314,67.161,65787.0
2016-02-01 11:35:00,93.31,93.41,93.27,93.4,26554.0,67.1682,67.2402,67.1394,67.233,26554.0
2016-02-01 11:40:00,93.41,93.5,93.31,93.47,30973.0,67.2402,67.3049,67.1682,67.2833,30973.0
2016-02-01 11:45:00,93.47,93.54,93.37,93.52,30525.0,67.2833,67.3337,67.2114,67.3193,30525.0
2016-02-01 11:50:00,93.51,93.57,93.49,93.53,28262.0,67.3121,67.3553,67.2977,67.3265,28262.0
2016-02-01 11:55:00,93.53,93.53,93.36,93.46,35147.0,67.3265,67.3265,67.2042,67.2761,35147.0
2016-02-01 12:00:00,93.45,93.51,93.4,93.42,31105.0,67.2689,67.3121,67.233,67.2473,31105.0
2016-02-01 12:05:00,93.43,93.47,93.39,93.46,38094.0,67.2545,67.2833,67.2258,67.2761,38094.0
2016-02-01 12:10:00,93.45,93.54,93.44,93.49,16591.0,67.2689,67.3337,67.2617,67.2977,16591.0
2016-02-01 12:15:00,93.49,93.5,93.28,93.34,20344.0,67.2977,67.3049,67.1466,67.1898,20344.0
2016-02-01 12:20:00,93.32,93.32,93.1,93.14,27589.0,67.1754,67.1754,67.017,67.0458,27589.0
2016-02-01 12:25:00,93.14,93.21,93.05,93.12,18086.0,67.0458,67.0962,66.981,67.0314,18086.0
2016-02-01 12:30:00,93.12,93.13,93.04,93.07,22495.0,67.0314,67.0386,66.9738,66.9954,22495.0
2016-02-01 12:35:00,93.07,93.19,93.03,93.15,19643.0,66.9954,67.0818,66.9666,67.053,19643.0
2016-02-01 12:40:00,93.15,93.36,93.13,93.36,30473.0,67.053,67.2042,67.0386,67.2042,30473.0
2016-02-01 12:45:00,93.36,93.42,93.26,93.39,33203.0,67.2042,67.2473,67.1322,67.2258,33203.0
2016-02-01 12:50:00,93.38,93.39,93.25,93.29,16319.0,67.2186,67.2258,67.125,67.1538,16319.0
2016-02-01 12:55:00,93.27,93.3,93.17,93.2,27136.0,67.1394,67.161,67.0674,67.089,27136.0
2016-02-01 13:00:00,93.2,93.22,93.1,93.2,48355.0,67.089,67.1034,67.017,67.089,48355.0
2016-02-01 13:05:00,93.19,93.22,93.11,93.13,30692.0,67.0818,67.1034,67.0242,67.0386,30692.0
2016-02-01 13:10:00,93.13,93.14,92.9,92.98,59841.0,67.0386,67.0458,66.873,66.9306,59841.0
2016-02-01 13:15:00,92.98,93.1,92.96,93.0,24296.0,66.9306,67.017,66.9162,66.945,24296.0
2016-02-01 13:20:00,93.0,93.14,93.0,93.11,26352.0,66.945,67.0458,66.945,67.0242,26352.0
2016-02-01 13:25:00,93.13,93.23,93.11,93.22,39778.0,67.0386,67.1106,67.0242,67.1034,39778.0
2016-02-01 13:30:00,93.21,93.25,93.13,93.14,34448.0,67.0962,67.125,67.0386,67.0458,34448.0
2016-02-01 13:35:00,93.18,93.19,93.06,93.09,24683.0,67.0746,67.0818,66.9882,67.0098,24683.0
2016-02-01 13:40:00,93.09,93.19,93.05,93.1,32290.0,67.0098,67.0818,66.981,67.017,32290.0
2016-02-01 13:45:00,93.09,93.1,93.03,93.06,36463.0,67.0098,67.017,66.9666,66.9882,36463.0
2016-02-01 13:50:00,93.06,93.06,92.95,93.0,40975.0,66.9882,66.9882,66.909,66.945,40975.0
2016-02-01 13:55:00,92.99,93.09,92.97,93.07,44880.0,66.9378,67.0098,66.9234,66.9954,44880.0
2016-02-01 14:00:00,93.06,93.21,93.02,93.2,49675.0,66.9882,67.0962,66.9594,67.089,49675.0
2016-02-01 14:05:00,93.19,93.21,93.01,93.03,35956.0,67.0818,67.0962,66.9522,66.9666,35956.0
2016-02-01 14:10:00,93.03,93.21,93.01,93.18,35960.0,66.9666,67.0962,66.9522,67.0746,35960.0
2016-02-01 14:15:00,93.19,93.51,93.16,93.43,39767.0,67.0818,67.3121,67.0602,67.2545,39767.0
2016-02-01 14:20:00,93.44,93.61,93.41,93.59,38335.0,67.2617,67.3841,67.2402,67.3697,38335.0
2016-02-01 14:25:00,93.61,93.65,93.53,93.65,25446.0,67.3841,67.4129,67.3265,67.4129,25446.0
2016-02-01 14:30:00,93.66,93.68,93.57,93.63,42825.0,67.4201,67.4345,67.3553,67.3985,42825.0
2016-02-01 14:35:00,93.6,93.65,93.44,93.52,36671.0,67.3769,67.4129,67.2617,67.3193,36671.0
2016-02-01 14:40:00,93.51,93.65,93.49,93.65,27914.0,67.3121,67.4129,67.2977,67.4129,27914.0
2016-02-01 14:45:00,93.63,93.64,93.5,93.6,27258.0,67.3985,67.4057,67.3049,67.3769,27258.0
2016-02-01 14:50:00,93.6,93.67,93.56,93.67,28831.0,67.3769,67.4273,67.3481,67.4273,28831.0
2016-02-01 14:55:00,93.66,93.89,93.65,93.88,61587.0,67.4201,67.5857,67.4129,67.5785,61587.0
2016-02-01 15:00:00,93.87,93.89,93.78,93.79,81249.0,67.5713,67.5857,67.5065,67.5137,81249.0
2016-02-01 15:05:00,93.8,93.92,93.79,93.91,98414.0,67.5209,67.6073,67.5137,67.6001,98414.0
2016-02-01 15:10:00,93.9,93.94,93.8,93.91,191381.0,67.5929,67.6217,67.5209,67.6001,191381.0
2016-02-01 15:15:00,93.92,94.27,93.91,94.24,109005.0,67.6073,67.8592,67.6001,67.8376,109005.0
2016-02-01 15:20:00,94.23,94.41,94.21,94.28,98588.0,67.8304,67.96,67.816,67.8664,98588.0
2016-02-01 15:25:00,94.29,94.37,94.22,94.35,54649.0,67.8736,67.9312,67.8232,67.9168,54649.0
2016-02-01 15:30:00,94.34,94.46,94.33,94.41,185603.0,67.9096,67.996,67.9024,67.96,185603.0
2016-02-01 15:35:00,94.41,94.47,94.35,94.35,211208.0,67.96,68.0032,67.9168,67.9168,211208.0
2016-02-01 15:40:00,94.34,94.5,94.27,94.36,298123.0,67.9096,68.0248,67.8592,67.924,298123.0
2016-02-01 15:45:00,94.36,94.37,94.25,94.33,260957.0,67.924,67.9312,67.8448,67.9024,260957.0
2016-02-01 15:50:00,94.34,94.37,94.19,94.22,244545.0,67.9096,67.9312,67.8016,67.8232,244545.0
2016-02-01 15:55:00,94.24,94.27,94.03,94.05,269388.0,67.8376,67.8592,67.6865,67.7008,269388.0
2016-02-02 09:30:00,95.11,95.44,94.85,95.43,243444.0,68.4639,68.7014,68.2767,68.6942,243444.0
2016-02-02 09:35:00,95.47,96.0,95.26,95.75,282222.0,68.723,69.1045,68.5719,68.9246,282222.0
2016-02-02 09:40:00,95.75,95.88,95.23,95.31,284406.0,68.9246,69.0182,68.5503,68.6078,284406.0
2016-02-02 09:45:00,95.3,95.66,95.21,95.24,172311.0,68.6006,68.8598,68.5359,68.5575,172311.0
2016-02-02 09:50:00,95.25,95.71,95.21,95.64,153292.0,68.5647,68.8958,68.5359,68.8454,153292.0
2016-02-02 09:55:00,95.63,95.7,95.08,95.25,108115.0,68.8382,68.8886,68.4423,68.5647,108115.0
2016-02-02 10:00:00,95.25,95.38,95.0,95.11,211624.0,68.5647,68.6582,68.3847,68.4639,211624.0
2016-02-02 10:05:00,95.11,95.3,94.94,95.11,136660.0,68.4639,68.6006,68.3415,68.4639,136660.0
2016-02-02 10:10:00,95.09,95.42,94.79,95.27,251907.0,68.4495,68.687,68.2335,68.5791,251907.0
2016-02-02 10:15:00,95.24,95.43,95.05,95.07,141195.0,68.5575,68.6942,68.4207,68.4351,141195.0
2016-02-02 10:20:00,95.07,95.25,94.86,94.97,165341.0,68.4351,68.5647,68.2839,68.3631,165341.0
2016-02-02 10:25:00,94.98,95.19,94.88,95.11,71950.0,68.3703,68.5215,68.2983,68.4639,71950.0
2016-02-02 10:30:00,95.07,95.15,94.59,94.59,116355.0,68.4351,68.4927,68.0896,68.0896,116355.0
2016-02-02 10:35:00,94.62,94.98,94.59,94.92,78637.0,68.1112,68.3703,68.0896,68.3271,78637.0
2016-02-02 10:40:00,94.93,95.05,94.85,94.95,78028.0,68.3343,68.4207,68.2767,68.3487,78028.0
2016-02-02 10:45:00,94.96,94.96,94.52,94.74,114207.0,68.3559,68.3559,68.0392,68.1975,114207.0
2016-02-02 10:50:00,94.76,94.91,94.68,94.91,98765.0,68.2119,68.3199,68.1543,68.3199,98765.0
2016-02-02 10:55:00,94.93,95.06,94.93,94.97,47796.0,68.3343,68.4279,68.3343,68.3631,47796.0
2016-02-02 11:00:00,94.98,95.18,94.82,95.12,85124.0,68.3703,68.5143,68.2551,68.4711,85124.0
2016-02-02 11:05:00,95.12,95.12,94.94,94.97,93486.0,68.4711,68.4711,68.3415,68.3631,93486.0
2016-02-02 11:10:00,94.95,94.99,94.64,94.73,123390.0,68.3487,68.3775,68.1256,68.1903,123390.0
2016-02-02 11:15:00,94.75,94.79,94.3,94.42,93393.0,68.2047,68.2335,67.8808,67.9672,93393.0
2016-02-02 11:20:00,94.44,94.52,94.3,94.49,49476.0,67.9816,68.0392,67.8808,68.0176,49476.0
2016-02-02 11:25:00,94.48,94.5,94.3,94.47,65553.0,68.0104,68.0248,67.8808,68.0032,65553.0
2016-02-02 11:30:00,94.46,94.79,94.42,94.68,94616.0,67.996,68.2335,67.9672,68.1543,94616.0
2016-02-02 11:35:00,94.68,95.2,94.64,94.89,149248.0,68.1543,68.5287,68.1256,68.3055,149248.0
2016-02-02 11:40:00,94.88,94.93,94.63,94.7,48159.0,68.2983,68.3343,68.1184,68.1687,48159.0
2016-02-02 11:45:00,94.72,94.86,94.56,94.56,42207.0,68.1831,68.2839,68.068,68.068,42207.0
2016-02-02 11:50:00,94.52,94.61,94.47,94.57,60105.0,68.0392,68.104,68.0032,68.0752,60105.0
2016-02-02 11:55:00,94.57,94.75,94.5,94.58,51820.0,68.0752,68.2047,68.0248,68.0824,51820.0
2016-02-02 12:00:00,94.58,94.6,94.43,94.47,60874.0,68.0824,68.0968,67.9744,68.0032,60874.0
2016-02-02 12:05:00,94.49,94.57,94.28,94.52,58629.0,68.0176,68.0752,67.8664,68.0392,58629.0
2016-02-02 12:10:00,94.52,94.6,94.41,94.48,51622.0,68.0392,68.0968,67.96,68.0104,51622.0
2016-02-02 12:15:00,94.48,94.52,94.32,94.51,83938.0,68.0104,68.0392,67.8952,68.032,83938.0
2016-02-02 12:20:00,94.51,94.57,94.48,94.53,82055.0,68.032,68.0752,68.0104,68.0464,82055.0
2016-02-02 12:25:00,94.53,94.63,94.43,94.62,58754.0,68.0464,68.1184,67.9744,68.1112,58754.0
2016-02-02 12:30:00,94.62,94.73,94.54,94.57,57994.0,68.1112,68.1903,68.0536,68.0752,57994.0
2016-02-02 12:35:00,94.56,94.85,94.56,94.85,49718.0,68.068,68.2767,68.068,68.2767,49718.0
2016-02-02 12:40:00,94.87,94.88,94.57,94.69,69834.0,68.2911,68.2983,68.0752,68.1615,69834.0
2016-02-02 12:45:00,94.71,94.77,94.66,94.71,25794.0,68.1759,68.2191,68.1399,68.1759,25794.0
2016-02-02 12:50:00,94.7,94.71,94.5,94.53,28589.0,68.1687,68.1759,68.0248,68.0464,28589.0
2016-02-02 12:55:00,94.55,94.6,94.37,94.59,31558.0,68.0608,68.0968,67.9312,68.0896,31558.0
2016-02-02 13:00:00,94.59,94.59,94.43,94.49,21059.0,68.0896,68.0896,67.9744,68.0176,21059.0
2016-02-02 13:05:00,94.49,94.57,94.26,94.32,24982.0,68.0176,68.0752,67.852,67.8952,24982.0
2016-02-02 13:10:00,94.33,94.35,94.2,94.21,54930.0,67.9024,67.9168,67.8088,67.816,54930.0
2016-02-02 13:15:00,94.21,94.23,94.04,94.15,35019.0,67.816,67.8304,67.6936,67.7728,35019.0
2016-02-02 13:20:00,94.14,94.17,94.06,94.15,24728.0,67.7656,67.7872,67.708,67.7728,24728.0
2016-02-02 13:25:00,94.15,94.26,94.14,94.22,30873.0,67.7728,67.852,67.7656,67.8232,30873.0
2016-02-02 13:30:00,94.2,94.21,94.06,94.15,47421.0,67.8088,67.816,67.708,67.7728,47421.0
2016-02-02 13:35:00,94.15,94.2,94.01,94.05,26479.0,67.7728,67.8088,67.6721,67.7008,26479.0
2016-02-02 13:40:00,94.07,94.35,94.07,94.32,71348.0,67.7152,67.9168,67.7152,67.8952,71348.0
2016-02-02 13:45:00,94.32,94.53,94.32,94.51,38316.0,67.8952,68.0464,67.8952,68.032,38316.0
2016-02-02 13:50:00,94.51,94.53,94.35,94.46,34268.0,68.032,68.0464,67.9168,67.996,34268.0
2016-02-02 13:55:00,94.48,94.49,94.29,94.29,44039.0,68.0104,68.0176,67.8736,67.8736,44039.0
2016-02-02 14:00:00,94.3,94.52,94.3,94.39,58568.0,67.8808,68.0392,67.8808,67.9456,58568.0
2016-02-02 14:05:00,94.41,94.68,94.39,94.59,49151.0,67.96,68.1543,67.9456,68.0896,49151.0
2016-02-02 14:10:00,94.61,94.72,94.53,94.65,77071.0,68.104,68.1831,68.0464,68.1328,77071.0
2016-02-02 14:15:00,94.62,94.86,94.53,94.71,71476.0,68.1112,68.2839,68.0464,68.1759,71476.0
2016-02-02 14:20:00,94.7,94.73,94.33,94.52,38894.0,68.1687,68.1903,67.9024,68.0392,38894.0
2016-02-02 14:25:00,94.51,94.62,94.43,94.61,53676.0,68.032,68.1112,67.9744,68.104,53676.0
2016-02-02 14:30:00,94.61,94.67,94.54,94.67,24021.0,68.104,68.1471,68.0536,68.1471,24021.0
2016-02-02 14:35:00,94.66,94.89,94.57,94.83,49528.0,68.1399,68.3055,68.0752,68.2623,49528.0
2016-02-02 14:40:00,94.83,95.03,94.73,95.02,70263.0,68.2623,68.4063,68.1903,68.3991,70263.0
2016-02-02 14:45:00,95.02,95.02,94.74,94.8,42992.0,68.3991,68.3991,68.1975,68.2407,42992.0
2016-02-02 14:50:00,94.81,94.87,94.44,94.48,41476.0,68.2479,68.2911,67.9816,68.0104,41476.0
2016-02-02 14:55:00,94.52,94.56,94.35,94.36,47539.0,68.0392,68.068,67.9168,67.924,47539.0
2016-02-02 15:00:00,94.37,94.54,94.36,94.5,54936.0,67.9312,68.0536,67.924,68.0248,54936.0
2016-02-02 15:05:00,94.5,94.57,94.4,94.4,54577.0,68.0248,68.0752,67.9528,67.9528,54577.0
2016-02-02 15:10:00,94.41,94.43,94.32,94.37,44685.0,67.96,67.9744,67.8952,67.9312,44685.0
2016-02-02 15:15:00,94.37,94.54,94.35,94.43,58961.0,67.9312,68.0536,67.9168,67.9744,58961.0
2016-02-02 15:20:00,94.43,94.44,94.31,94.42,73545.0,67.9744,67.9816,67.888,67.9672,73545.0
2016-02-02 15:25:00,94.42,94.53,94.36,94.49,59915.0,67.9672,68.0464,67.924,68.0176,59915.0
2016-02-02 15:30:00,94.49,94.6,94.42,94.43,168669.0,68.0176,68.0968,67.9672,67.9744,168669.0
2016-02-02 15:35:00,94.43,94.6,94.35,94.47,84349.0,67.9744,68.0968,67.9168,68.0032,84349.0
2016-02-02 15:40:00,94.46,94.71,94.46,94.68,104278.0,67.996,68.1759,67.996,68.1543,104278.0
2016-02-02 15:45:00,94.68,94.79,94.54,94.79,139229.0,68.1543,68.2335,68.0536,68.2335,139229.0
2016-02-02 15:50:00,94.79,94.85,94.68,94.83,153875.0,68.2335,68.2767,68.1543,68.2623,153875.0
2016-02-02 15:55:00,94.82,94.83,94.6,94.67,278687.0,68.2551,68.2623,68.0968,68.1471,278687.0
2016-02-03 09:30:00,95.23,95.24,94.85,94.93,93145.0,68.5503,68.5575,68.2767,68.3343,93145.0
2016-02-03 09:35:00,94.95,95.03,94.88,94.99,49814.0,68.3487,68.4063,68.2983,68.3775,49814.0
2016-02-03 09:40:00,94.98,95.05,94.83,94.92,83070.0,68.3703,68.4207,68.2623,68.3271,83070.0
2016-02-03 09:45:00,94.95,95.07,94.9,94.99,77837.0,68.3487,68.4351,68.3127,68.3775,77837.0
2016-02-03 09:50:00,95.0,95.03,94.78,94.79,25818.0,68.3847,68.4063,68.2263,68.2335,25818.0
2016-02-03 09:55:00,94.8,95.07,94.78,94.93,57456.0,68.2407,68.4351,68.2263,68.3343,57456.0
2016-02-03 10:00:00,94.9,94.91,94.39,94.44,57928.0,68.3127,68.3199,67.9456,67.9816,57928.0
2016-02-03 10:05:00,94.46,94.46,93.97,94.15,67069.0,67.996,67.996,67.6433,67.7728,67069.0
2016-02-03 10:10:00,94.2,94.25,93.99,94.16,70666.0,67.8088,67.8448,67.6577,67.78,70666.0
2016-02-03 10:15:00,94.14,94.37,93.97,94.36,46731.0,67.7656,67.9312,67.6433,67.924,46731.0
2016-02-03 10:20:00,94.36,94.39,94.19,94.29,39107.0,67.924,67.9456,67.8016,67.8736,39107.0
2016-02-03 10:25:00,94.27,94.3,94.16,94.25,40117.0,67.8592,67.8808,67.78,67.8448,40117.0
2016-02-03 10:30:00,94.26,94.4,94.19,94.3,142824.0,67.852,67.9528,67.8016,67.8808,142824.0
2016-02-03 10:35:00,94.32,94.42,94.2,94.37,94048.0,67.8952,67.9672,67.8088,67.9312,94048.0
2016-02-03 10:40:00,94.39,94.55,94.39,94.49,45855.0,67.9456,68.0608,67.9456,68.0176,45855.0
2016-02-03 10:45:00,94.48,94.78,94.46,94.74,42829.0,68.0104,68.2263,67.996,68.1975,42829.0
2016-02-03 10:50:00,94.74,94.99,94.7,94.97,33235.0,68.1975,68.3775,68.1687,68.3631,33235.0
2016-02-03 10:55:00,94.97,95.16,94.88,94.96,41419.0,68.3631,68.4999,68.2983,68.3559,41419.0
2016-02-03 11:00:00,94.96,94.97,94.57,94.57,51280.0,68.3559,68.3631,68.0752,68.0752,51280.0
2016-02-03 11:05:00,94.6,94.63,94.16,94.29,43201.0,68.0968,68.1184,67.78,67.8736,43201.0
2016-02-03 11:10:00,94.3,94.56,94.2,94.56,18208.0,67.8808,68.068,67.8088,68.068,18208.0
2016-02-03 11:15:00,94.55,94.84,94.53,94.8,32671.0,68.0608,68.2695,68.0464,68.2407,32671.0
2016-02-03 11:20:00,94.82,95.02,94.82,94.98,44612.0,68.2551,68.3991,68.2551,68.3703,44612.0
2016-02-03 11:25:00,94.97,95.04,94.89,94.93,37647.0,68.3631,68.4135,68.3055,68.3343,37647.0
2016-02-03 11:30:00,94.92,94.98,94.76,94.77,36397.0,68.3271,68.3703,68.2119,68.2191,36397.0
2016-02-03 11:35:00,94.77,94.84,94.62,94.81,36391.0,68.2191,68.2695,68.1112,68.2479,36391.0
2016-02-03 11:40:00,94.81,95.03,94.81,95.0,42916.0,68.2479,68.4063,68.2479,68.3847,42916.0
2016-02-03 11:45:00,95.02,95.08,94.83,94.92,33460.0,68.3991,68.4423,68.2623,68.3271,33460.0
2016-02-03 11:50:00,94.9,94.99,94.81,94.88,30181.0,68.3127,68.3775,68.2479,68.2983,30181.0
2016-02-03 11:55:00,94.89,94.93,94.76,94.82,26684.0,68.3055,68.3343,68.2119,68.2551,26684.0
2016-02-03 12:00:00,94.82,94.97,94.82,94.89,34095.0,68.2551,68.3631,68.2551,68.3055,34095.0
2016-02-03 12:05:00,94.88,94.92,94.76,94.76,28675.0,68.2983,68.3271,68.2119,68.2119,28675.0
2016-02-03 12:10:00,94.76,94.89,94.62,94.82,31866.0,68.2119,68.3055,68.1112,68.2551,31866.0
2016-02-03 12:15:00,94.79,94.95,94.74,94.74,22684.0,68.2335,68.3487,68.1975,68.1975,22684.0
2016-02-03 12:20:00,94.77,95.03,94.76,94.98,22967.0,68.2191,68.4063,68.2119,68.3703,22967.0
2016-02-03 12:25:00,94.99,95.04,94.88,94.89,22998.0,68.3775,68.4135,68.2983,68.3055,22998.0
2016-02-03 12:30:00,94.9,94.98,94.8,94.86,19456.0,68.3127,68.3703,68.2407,68.2839,19456.0
2016-02-03 12:35:00,94.85,94.95,94.83,94.88,19648.0,68.2767,68.3487,68.2623,68.2983,19648.0
2016-02-03 12:40:00,94.89,94.97,94.81,94.87,20335.0,68.3055,68.3631,68.2479,68.2911,20335.0
2016-02-03 12:45:00,94.87,95.0,94.86,95.0,18560.0,68.2911,68.3847,68.2839,68.3847,18560.0
2016-02-03 12:50:00,95.0,95.0,94.93,94.98,38183.0,68.3847,68.3847,68.3343,68.3703,38183.0
2016-02-03 12:55:00,95.0,95.11,94.99,95.05,65892.0,68.3847,68.4639,68.3775,68.4207,65892.0
2016-02-03 13:00:00,95.04,95.24,95.03,95.06,99177.0,68.4135,68.5575,68.4063,68.4279,99177.0
2016-02-03 13:05:00,95.06,95.23,95.01,95.07,56260.0,68.4279,68.5503,68.3919,68.4351,56260.0
2016-02-03 13:10:00,95.06,95.11,94.9,94.98,19406.0,68.4279,68.4639,68.3127,68.3703,19406.0
2016-02-03 13:15:00,95.0,95.17,95.0,95.1,22753.0,68.3847,68.5071,68.3847,68.4567,22753.0
2016-02-03 13:20:00,95.12,95.15,95.0,95.05,17691.0,68.4711,68.4927,68.3847,68.4207,17691.0
2016-02-03 13:25:00,95.05,95.07,94.93,94.93,18918.0,68.4207,68.4351,68.3343,68.3343,18918.0
2016-02-03 13:30:00,94.94,94.97,94.87,94.88,21145.0,68.3415,68.3631,68.2911,68.2983,21145.0
2016-02-03 13:35:00,94.87,94.89,94.76,94.76,29645.0,68.2911,68.3055,68.2119,68.2119,29645.0
2016-02-03 13:40:00,94.76,94.92,94.75,94.92,12193.0,68.2119,68.3271,68.2047,68.3271,12193.0
2016-02-03 13:45:00,94.95,95.0,94.89,94.92,13634.0,68.3487,68.3847,68.3055,68.3271,13634.0
2016-02-03 13:50:00,94.94,94.97,94.83,94.84,17947.0,68.3415,68.3631,68.2623,68.2695,17947.0
2016-02-03 13:55:00,94.84,94.86,94.73,94.73,35083.0,68.2695,68.2839,68.1903,68.1903,35083.0
2016-02-03 14:00:00,94.71,94.9,94.71,94.89,23330.0,68.1759,68.3127,68.1759,68.3055,23330.0
2016-02-03 14:05:00,94.88,95.05,94.87,95.0,23024.0,68.2983,68.4207,68.2911,68.3847,23024.0
2016-02-03 14:10:00,94.99,95.1,94.97,94.97,46297.0,68.3775,68.4567,68.3631,68.3631,46297.0
2016-02-03 14:15:00,94.99,95.04,94.97,95.0,37374.0,68.3775,68.4135,68.3631,68.3847,37374.0
2016-02-03 14:20:00,95.0,95.44,94.98,95.39,91118.0,68.3847,68.7014,68.3703,68.6654,91118.0
2016-02-03 14:25:00,95.39,95.73,95.29,95.63,51078.0,68.6654,68.9102,68.5934,68.8382,51078.0
2016-02-03 14:30:00,95.64,95.7,95.55,95.59,43983.0,68.8454,68.8886,68.7806,68.8094,43983.0
2016-02-03 14:35:00,95.59,95.64,95.43,95.47,43040.0,68.8094,68.8454,68.6942,68.723,43040.0
2016-02-03 14:40:00,95.5,95.61,95.34,95.48,65353.0,68.7446,68.8238,68.6294,68.7302,65353.0
2016-02-03 14:45:00,95.52,95.71,95.52,95.62,81935.0,68.759,68.8958,68.759,68.831,81935.0
2016-02-03 14:50:00,95.58,95.62,95.3,95.34,37520.0,68.8022,68.831,68.6006,68.6294,37520.0
2016-02-03 14:55:00,95.35,95.66,95.35,95.61,49038.0,68.6366,68.8598,68.6366,68.8238,49038.0
2016-02-03 15:00:00,95.58,95.63,95.31,95.35,45802.0,68.8022,68.8382,68.6078,68.6366,45802.0
2016-02-03 15:05:00,95.34,95.6,95.32,95.55,47933.0,68.6294,68.8166,68.615,68.7806,47933.0
2016-02-03 15:10:00,95.55,95.57,95.36,95.42,55064.0,68.7806,68.795,68.6438,68.687,55064.0
2016-02-03 15:15:00,95.4,95.4,95.23,95.24,60358.0,68.6726,68.6726,68.5503,68.5575,60358.0
2016-02-03 15:20:00,95.22,95.34,95.16,95.24,35274.0,68.5431,68.6294,68.4999,68.5575,35274.0
2016-02-03 15:25:00,95.25,95.29,94.99,95.03,51125.0,68.5647,68.5934,68.3775,68.4063,51125.0
2016-02-03 15:30:00,95.01,95.17,94.99,95.11,99620.0,68.3919,68.5071,68.3775,68.4639,99620.0
2016-02-03 15:35:00,95.12,95.15,95.01,95.1,87405.0,68.4711,68.4927,68.3919,68.4567,87405.0
2016-02-03 15:40:00,95.09,95.33,95.02,95.25,102663.0,68.4495,68.6222,68.3991,68.5647,102663.0
2016-02-03 15:45:00,95.26,95.3,95.19,95.24,123977.0,68.5719,68.6006,68.5215,68.5575,123977.0
2016-02-03 15:50:00,95.24,95.47,95.22,95.45,145507.0,68.5575,68.723,68.5431,68.7086,145507.0
2016-02-03 15:55:00,95.46,95.49,95.21,95.35,253980.0,68.7158,68.7374,68.5359,68.6366,253980.0
2016-02-04 09:30:00,95.33,95.97,95.17,95.78,57228.0,68.6222,69.0829,68.5071,68.9462,57228.0
2016-02-04 09:35:00,95.79,95.82,95.62,95.67,39282.0,68.9534,68.975,68.831,68.867,39282.0
2016-02-04 09:40:00,95.69,95.94,95.65,95.8,42756.0,68.8814,69.0613,68.8526,68.9606,42756.0
2016-02-04 09:45:00,95.83,95.98,95.79,95.86,44378.0,68.9822,69.0901,68.9534,69.0038,44378.0
2016-02-04 09:50:00,95.85,96.04,95.82,95.82,71011.0,68.9966,69.1333,68.975,68.975,71011.0
2016-02-04 09:55:00,95.81,95.91,95.66,95.87,48766.0,68.9678,69.0397,68.8598,69.011,48766.0
2016-02-04 10:00:00,95.86,95.9,95.65,95.74,73662.0,69.0038,69.0325,68.8526,68.9174,73662.0
2016-02-04 10:05:00,95.77,96.08,95.77,96.08,59390.0,68.939,69.1621,68.939,69.1621,59390.0
2016-02-04 10:10:00,96.09,96.28,95.89,96.25,44091.0,69.1693,69.3061,69.0254,69.2845,44091.0
2016-02-04 10:15:00,96.25,96.28,96.12,96.25,75644.0,69.2845,69.3061,69.1909,69.2845,75644.0
2016-02-04 10:20:00,96.25,96.56,96.17,96.4,91129.0,69.2845,69.5076,69.2269,69.3925,91129.0
2016-02-04 10:25:00,96.38,96.57,96.22,96.32,26154.0,69.3781,69.5148,69.2629,69.3349,26154.0
2016-02-04 10:30:00,96.3,96.5,96.21,96.45,26474.0,69.3205,69.4645,69.2557,69.4285,26474.0
2016-02-04 10:35:00,96.45,96.51,96.2,96.32,52242.0,69.4285,69.4717,69.2485,69.3349,52242.0
2016-02-04 10:40:00,96.33,96.48,96.24,96.33,40662.0,69.3421,69.4501,69.2773,69.3421,40662.0
2016-02-04 10:45:00,96.31,96.53,96.3,96.42,43342.0,69.3277,69.486,69.3205,69.4069,43342.0
2016-02-04 10:50:00,96.42,96.45,96.18,96.39,59768.0,69.4069,69.4285,69.2341,69.3853,59768.0
2016-02-04 10:55:00,96.37,96.5,96.29,96.44,86125.0,69.3709,69.4645,69.3133,69.4213,86125.0
2016-02-04 11:00:00,96.43,96.65,96.36,96.55,52930.0,69.4141,69.5724,69.3637,69.5004,52930.0
2016-02-04 11:05:00,96.57,96.59,96.5,96.53,35237.0,69.5148,69.5292,69.4645,69.486,35237.0
2016-02-04 11:10:00,96.55,96.77,96.52,96.75,59875.0,69.5004,69.6588,69.4788,69.6444,59875.0
2016-02-04 11:15:00,96.73,96.81,96.55,96.55,59948.0,69.63,69.6876,69.5004,69.5004,59948.0
2016-02-04 11:20:00,96.54,96.66,96.53,96.63,44829.0,69.4932,69.5796,69.486,69.558,44829.0
2016-02-04 11:25:00,96.61,96.81,96.59,96.74,41019.0,69.5436,69.6876,69.5292,69.6372,41019.0
2016-02-04 11:30:00,96.73,96.73,96.55,96.62,26516.0,69.63,69.63,69.5004,69.5508,26516.0
2016-02-04 11:35:00,96.61,96.67,96.45,96.5,31742.0,69.5436,69.5868,69.4285,69.4645,31742.0
2016-02-04 11:40:00,96.52,96.59,96.33,96.4,24851.0,69.4788,69.5292,69.3421,69.3925,24851.0
2016-02-04 11:45:00,96.4,96.44,96.18,96.34,28215.0,69.3925,69.4213,69.2341,69.3493,28215.0
2016-02-04 11:50:00,96.32,96.38,96.2,96.34,46054.0,69.3349,69.3781,69.2485,69.3493,46054.0
2016-02-04 11:55:00,96.32,96.41,96.25,96.35,42702.0,69.3349,69.3997,69.2845,69.3565,42702.0
2016-02-04 12:00:00,96.37,96.53,96.34,96.49,32032.0,69.3709,69.486,69.3493,69.4573,32032.0
2016-02-04 12:05:00,96.49,96.77,96.44,96.75,34372.0,69.4573,69.6588,69.4213,69.6444,34372.0
2016-02-04 12:10:00,96.75,97.0,96.74,96.8,53887.0,69.6444,69.8244,69.6372,69.6804,53887.0
2016-02-04 12:15:00,96.78,96.83,96.64,96.64,39823.0,69.666,69.702,69.5652,69.5652,39823.0
2016-02-04 12:20:00,96.65,96.79,96.53,96.66,33413.0,69.5724,69.6732,69.486,69.5796,33413.0
2016-02-04 12:25:00,96.67,96.73,96.31,96.32,37529.0,69.5868,69.63,69.3277,69.3349,37529.0
2016-02-04 12:30:00,96.32,96.33,96.06,96.11,35837.0,69.3349,69.3421,69.1477,69.1837,35837.0
2016-02-04 12:35:00,96.12,96.36,96.1,96.31,31232.0,69.1909,69.3637,69.1765,69.3277,31232.0
2016-02-04 12:40:00,96.32,96.35,96.17,96.33,66624.0,69.3349,69.3565,69.2269,69.3421,66624.0
2016-02-04 12:45:00,96.34,96.47,96.15,96.37,52489.0,69.3493,69.4429,69.2125,69.3709,52489.0
2016-02-04 12:50:00,96.37,96.42,96.09,96.2,31409.0,69.3709,69.4069,69.1693,69.2485,31409.0
2016-02-04 12:55:00,96.21,96.35,96.2,96.24,19293.0,69.2557,69.3565,69.2485,69.2773,19293.0
2016-02-04 13:00:00,96.22,96.52,96.22,96.47,27839.0,69.2629,69.4788,69.2629,69.4429,27839.0
2016-02-04 13:05:00,96.46,96.56,96.4,96.48,29393.0,69.4357,69.5076,69.3925,69.4501,29393.0
2016-02-04 13:10:00,96.47,96.56,96.35,96.39,30321.0,69.4429,69.5076,69.3565,69.3853,30321.0
2016-02-04 13:15:00,96.39,96.5,96.39,96.45,21632.0,69.3853,69.4645,69.3853,69.4285,21632.0
2016-02-04 13:20:00,96.46,96.51,96.39,96.45,24382.0,69.4357,69.4717,69.3853,69.4285,24382.0
2016-02-04 13:25:00,96.46,96.52,96.41,96.43,28797.0,69.4357,69.4788,69.3997,69.4141,28797.0
2016-02-04 13:30:00,96.44,96.52,96.42,96.5,32694.0,69.4213,69.4788,69.4069,69.4645,32694.0
2016-02-04 13:35:00,96.51,96.59,96.42,96.43,78833.0,69.4717,69.5292,69.4069,69.4141,78833.0
2016-02-04 13:40:00,96.44,96.45,96.3,96.41,44133.0,69.4213,69.4285,69.3205,69.3997,44133.0
2016-02-04 13:45:00,96.41,96.43,96.17,96.17,48275.0,69.3997,69.4141,69.2269,69.2269,48275.0
2016-02-04 13:50:00,96.17,96.19,96.09,96.17,35438.0,69.2269,69.2413,69.1693,69.2269,35438.0
2016-02-04 13:55:00,96.16,96.27,96.11,96.18,36028.0,69.2197,69.2989,69.1837,69.2341,36028.0
2016-02-04 14:00:00,96.2,96.2,96.04,96.04,35039.0,69.2485,69.2485,69.1333,69.1333,35039.0
2016-02-04 14:05:00,96.03,96.11,95.98,96.07,38579.0,69.1261,69.1837,69.0901,69.1549,38579.0
2016-02-04 14:10:00,96.08,96.12,96.03,96.08,35841.0,69.1621,69.1909,69.1261,69.1621,35841.0
2016-02-04 14:15:00,96.09,96.15,96.02,96.12,38422.0,69.1693,69.2125,69.1189,69.1909,38422.0
2016-02-04 14:20:00,96.12,96.21,96.09,96.14,40994.0,69.1909,69.2557,69.1693,69.2053,40994.0
2016-02-04 14:25:00,96.13,96.21,96.03,96.08,44651.0,69.1981,69.2557,69.1261,69.1621,44651.0
2016-02-04 14:30:00,96.08,96.16,96.04,96.16,41941.0,69.1621,69.2197,69.1333,69.2197,41941.0
2016-02-04 14:35:00,96.17,96.28,96.05,96.08,40016.0,69.2269,69.3061,69.1405,69.1621,40016.0
2016-02-04 14:40:00,96.08,96.2,96.07,96.14,38549.0,69.1621,69.2485,69.1549,69.2053,38549.0
2016-02-04 14:45:00,96.13,96.34,96.12,96.33,44506.0,69.1981,69.3493,69.1909,69.3421,44506.0
2016-02-04 14:50:00,96.33,96.44,96.26,96.35,68032.0,69.3421,69.4213,69.2917,69.3565,68032.0
2016-02-04 14:55:00,96.35,96.66,96.35,96.65,82139.0,69.3565,69.5796,69.3565,69.5724,82139.0
2016-02-04 15:00:00,96.65,96.65,96.39,96.42,75229.0,69.5724,69.5724,69.3853,69.4069,75229.0
2016-02-04 15:05:00,96.44,96.45,96.3,96.33,70153.0,69.4213,69.4285,69.3205,69.3421,70153.0
2016-02-04 15:10:00,96.33,96.46,96.24,96.45,68576.0,69.3421,69.4357,69.2773,69.4285,68576.0
2016-02-04 15:15:00,96.44,96.55,96.35,96.36,94119.0,69.4213,69.5004,69.3565,69.3637,94119.0
2016-02-04 15:20:00,96.36,96.55,96.33,96.48,63434.0,69.3637,69.5004,69.3421,69.4501,63434.0
2016-02-04 15:25:00,96.48,96.49,96.29,96.31,56187.0,69.4501,69.4573,69.3133,69.3277,56187.0
2016-02-04 15:30:00,96.31,96.4,96.23,96.3,63779.0,69.3277,69.3925,69.2701,69.3205,63779.0
2016-02-04 15:35:00,96.31,96.44,96.26,96.39,69867.0,69.3277,69.4213,69.2917,69.3853,69867.0
2016-02-04 15:40:00,96.39,96.51,96.35,96.4,123216.0,69.3853,69.4717,69.3565,69.3925,123216.0
2016-02-04 15:45:00,96.37,96.51,96.3,96.38,127696.0,69.3709,69.4717,69.3205,69.3781,127696.0
2016-02-04 15:50:00,96.39,96.45,96.25,96.29,233474.0,69.3853,69.4285,69.2845,69.3133,233474.0
2016-02-04 15:55:00,96.3,96.32,96.21,96.27,414833.0,69.3205,69.3349,69.2557,69.2989,414833.0
2016-02-05 09:30:00,95.87,96.25,95.87,96.24,47012.0,69.011,69.2845,69.011,69.2773,47012.0
2016-02-05 09:35:00,96.25,96.67,96.14,96.67,29447.0,69.2845,69.5868,69.2053,69.5868,29447.0
2016-02-05 09:40:00,96.62,96.68,96.43,96.57,37612.0,69.5508,69.594,69.4141,69.5148,37612.0
2016-02-05 09:45:00,96.54,96.54,96.0,96.26,50709.0,69.4932,69.4932,69.1045,69.2917,50709.0
2016-02-05 09:50:00,96.29,96.43,96.26,96.32,16300.0,69.3133,69.4141,69.2917,69.3349,16300.0
2016-02-05 09:55:00,96.27,96.52,96.25,96.42,17712.0,69.2989,69.4788,69.2845,69.4069,17712.0
2016-02-05 10:00:00,96.43,96.59,96.26,96.41,39829.0,69.4141,69.5292,69.2917,69.3997,39829.0
2016-02-05 10:05:00,96.41,96.42,96.19,96.23,52909.0,69.3997,69.4069,69.2413,69.2701,52909.0
2016-02-05 10:10:00,96.24,96.37,96.16,96.24,28649.0,69.2773,69.3709,69.2197,69.2773,28649.0
2016-02-05 10:15:00,96.23,96.35,96.15,96.18,23691.0,69.2701,69.3565,69.2125,69.2341,23691.0
2016-02-05 10:20:00,96.19,96.3,95.95,95.98,38279.0,69.2413,69.3205,69.0685,69.0901,38279.0
2016-02-05 10:25:00,95.97,96.13,95.78,95.83,45554.0,69.0829,69.1981,68.9462,68.9822,45554.0
2016-02-05 10:30:00,95.82,95.84,95.65,95.8,45548.0,68.975,68.9894,68.8526,68.9606,45548.0
2016-02-05 10:35:00,95.82,96.09,95.82,96.07,34849.0,68.975,69.1693,68.975,69.1549,34849.0
2016-02-05 10:40:00,96.05,96.23,96.0,96.2,35615.0,69.1405,69.2701,69.1045,69.2485,35615.0
2016-02-05 10:45:00,96.19,96.21,96.09,96.15,28431.0,69.2413,69.2557,69.1693,69.2125,28431.0
2016-02-05 10:50:00,96.14,96.15,96.0,96.05,42366.0,69.2053,69.2125,69.1045,69.1405,42366.0
2016-02-05 10:55:00,96.05,96.19,96.04,96.09,24294.0,69.1405,69.2413,69.1333,69.1693,24294.0
2016-02-05 11:00:00,96.11,96.19,95.98,95.99,26542.0,69.1837,69.2413,69.0901,69.0973,26542.0
2016-02-05 11:05:00,96.02,96.04,95.83,95.99,27757.0,69.1189,69.1333,68.9822,69.0973,27757.0
2016-02-05 11:10:00,95.98,96.04,95.88,95.98,29628.0,69.0901,69.1333,69.0182,69.0901,29628.0
2016-02-05 11:15:00,95.99,96.05,95.75,95.78,27657.0,69.0973,69.1405,68.9246,68.9462,27657.0
2016-02-05 11:20:00,95.8,95.98,95.8,95.96,32223.0,68.9606,69.0901,68.9606,69.0757,32223.0
2016-02-05 11:25:00,95.95,95.97,95.78,95.89,39911.0,69.0685,69.0829,68.9462,69.0254,39911.0
2016-02-05 11:30:00,95.9,95.93,95.77,95.89,31947.0,69.0325,69.0541,68.939,69.0254,31947.0
2016-02-05 11:35:00,95.88,95.95,95.73,95.88,18054.0,69.0182,69.0685,68.9102,69.0182,18054.0
2016-02-05 11:40:00,95.87,95.94,95.7,95.71,19325.0,69.011,69.0613,68.8886,68.8958,19325.0
2016-02-05 11:45:00,95.71,95.91,95.7,95.9,21012.0,68.8958,69.0397,68.8886,69.0325,21012.0
2016-02-05 11:50:00,95.91,96.11,95.9,96.02,35854.0,69.0397,69.1837,69.0325,69.1189,35854.0
2016-02-05 11:55:00,96.01,96.01,95.84,95.9,26914.0,69.1117,69.1117,68.9894,69.0325,26914.0
2016-02-05 12:00:00,95.91,96.01,95.88,95.99,42511.0,69.0397,69.1117,69.0182,69.0973,42511.0
2016-02-05 12:05:00,95.96,96.05,95.83,95.94,16234.0,69.0757,69.1405,68.9822,69.0613,16234.0
2016-02-05 12:10:00,95.94,95.94,95.73,95.8,19843.0,69.0613,69.0613,68.9102,68.9606,19843.0
2016-02-05 12:15:00,95.8,95.95,95.71,95.95,26994.0,68.9606,69.0685,68.8958,69.0685,26994.0
2016-02-05 12:20:00,95.94,96.12,95.92,96.11,70879.0,69.0613,69.1909,69.0469,69.1837,70879.0
2016-02-05 12:25:00,96.11,96.15,96.08,96.15,30002.0,69.1837,69.2125,69.1621,69.2125,30002.0
2016-02-05 12:30:00,96.14,96.21,96.08,96.08,43261.0,69.2053,69.2557,69.1621,69.1621,43261.0
2016-02-05 12:35:00,96.08,96.22,96.05,96.18,29255.0,69.1621,69.2629,69.1405,69.2341,29255.0
2016-02-05 12:40:00,96.2,96.28,96.17,96.26,22936.0,69.2485,69.3061,69.2269,69.2917,22936.0
2016-02-05 12:45:00,96.25,96.41,96.24,96.38,30059.0,69.2845,69.3997,69.2773,69.3781,30059.0
2016-02-05 12:50:00,96.39,96.4,96.14,96.15,34460.0,69.3853,69.3925,69.2053,69.2125,34460.0
2016-02-05 12:55:00,96.14,96.23,96.04,96.22,31882.0,69.2053,69.2701,69.1333,69.2629,31882.0
2016-02-05 13:00:00,96.23,96.38,96.19,96.33,31957.0,69.2701,69.3781,69.2413,69.3421,31957.0
2016-02-05 13:05:00,96.38,96.52,96.33,96.45,42889.0,69.3781,69.4788,69.3421,69.4285,42889.0
2016-02-05 13:10:00,96.45,96.53,96.38,96.48,38348.0,69.4285,69.486,69.3781,69.4501,38348.0
2016-02-05 13:15:00,96.48,96.53,96.41,96.5,26235.0,69.4501,69.486,69.3997,69.4645,26235.0
2016-02-05 13:20:00,96.5,96.56,96.36,96.56,32517.0,69.4645,69.5076,69.3637,69.5076,32517.0
2016-02-05 13:25:00,96.55,96.63,96.51,96.63,35507.0,69.5004,69.558,69.4717,69.558,35507.0
2016-02-05 13:30:00,96.61,96.64,96.44,96.45,22732.0,69.5436,69.5652,69.4213,69.4285,22732.0
2016-02-05 13:35:00,96.46,96.46,96.25,96.25,27336.0,69.4357,69.4357,69.2845,69.2845,27336.0
2016-02-05 13:40:00,96.25,96.29,96.04,96.08,85000.0,69.2845,69.3133,69.1333,69.1621,85000.0
2016-02-05 13:45:00,96.05,96.08,95.86,95.9,38841.0,69.1405,69.1621,69.0038,69.0325,38841.0
2016-02-05 13:50:00,95.89,95.9,95.77,95.86,56999.0,69.0254,69.0325,68.939,69.0038,56999.0
2016-02-05 13:55:00,95.88,96.0,95.85,95.94,44440.0,69.0182,69.1045,68.9966,69.0613,44440.0
2016-02-05 14:00:00,95.95,95.99,95.79,95.97,37055.0,69.0685,69.0973,68.9534,69.0829,37055.0
2016-02-05 14:05:00,95.96,95.98,95.78,95.83,21524.0,69.0757,69.0901,68.9462,68.9822,21524.0
2016-02-05 14:10:00,95.81,95.81,95.56,95.58,68942.0,68.9678,68.9678,68.7878,68.8022,68942.0
2016-02-05 14:15:00,95.58,95.63,95.42,95.61,66985.0,68.8022,68.8382,68.687,68.8238,66985.0
2016-02-05 14:20:00,95.63,95.67,95.54,95.62,70975.0,68.8382,68.867,68.7734,68.831,70975.0
2016-02-05 14:25:00,95.61,95.61,95.45,95.48,36460.0,68.8238,68.8238,68.7086,68.7302,36460.0
2016-02-05 14:30:00,95.48,95.68,95.47,95.65,31346.0,68.7302,68.8742,68.723,68.8526,31346.0
2016-02-05 14:35:00,95.64,95.72,95.6,95.62,43007.0,68.8454,68.903,68.8166,68.831,43007.0
2016-02-05 14:40:00,95.62,95.62,95.48,95.5,50752.0,68.831,68.831,68.7302,68.7446,50752.0
2016-02-05 14:45:00,95.51,95.73,95.48,95.71,36388.0,68.7518,68.9102,68.7302,68.8958,36388.0
2016-02-05 14:50:00,95.71,95.71,95.6,95.62,38966.0,68.8958,68.8958,68.8166,68.831,38966.0
2016-02-05 14:55:00,95.61,95.67,95.55,95.57,29447.0,68.8238,68.867,68.7806,68.795,29447.0
2016-02-05 15:00:00,95.57,95.58,95.38,95.46,51523.0,68.795,68.8022,68.6582,68.7158,51523.0
2016-02-05 15:05:00,95.46,95.62,95.45,95.61,41557.0,68.7158,68.831,68.7086,68.8238,41557.0
2016-02-05 15:10:00,95.6,95.64,95.53,95.54,40979.0,68.8166,68.8454,68.7662,68.7734,40979.0
2016-02-05 15:15:00,95.53,95.62,95.48,95.54,105615.0,68.7662,68.831,68.7302,68.7734,105615.0
2016-02-05 15:20:00,95.54,95.55,95.37,95.42,59477.0,68.7734,68.7806,68.651,68.687,59477.0
2016-02-05 15:25:00,95.42,95.42,95.28,95.37,57809.0,68.687,68.687,68.5862,68.651,57809.0
2016-02-05 15:30:00,95.38,95.38,95.23,95.32,65064.0,68.6582,68.6582,68.5503,68.615,65064.0
2016-02-05 15:35:00,95.32,95.35,95.12,95.12,122262.0,68.615,68.6366,68.4711,68.4711,122262.0
2016-02-05 15:40:00,95.11,95.26,95.08,95.22,91427.0,68.4639,68.5719,68.4423,68.5431,91427.0
2016-02-05 15:45:00,95.21,95.32,95.18,95.18,103375.0,68.5359,68.615,68.5143,68.5143,103375.0
2016-02-05 15:50:00,95.19,95.3,95.16,95.19,76977.0,68.5215,68.6006,68.4999,68.5215,76977.0
2016-02-05 15:55:00,95.19,95.37,95.13,95.37,257541.0,68.5215,68.651,68.4783,68.651,257541.0
2016-02-08 09:30:00,94.39,94.9,94.33,94.9,55238.0,67.9456,68.3127,67.9024,68.3127,55238.0
2016-02-08 09:35:00,94.85,94.91,94.33,94.49,33048.0,68.2767,68.3199,67.9024,68.0176,33048.0
2016-02-08 09:40:00,94.49,94.99,94.47,94.97,26344.0,68.0176,68.3775,68.0032,68.3631,26344.0
2016-02-08 09:45:00,94.98,94.99,94.69,94.78,33482.0,68.3703,68.3775,68.1615,68.2263,33482.0
2016-02-08 09:50:00,94.75,94.76,94.32,94.45,42041.0,68.2047,68.2119,67.8952,67.9888,42041.0
2016-02-08 09:55:00,94.44,94.58,94.32,94.52,47057.0,67.9816,68.0824,67.8952,68.0392,47057.0
2016-02-08 10:00:00,94.54,94.77,94.47,94.75,26755.0,68.0536,68.2191,68.0032,68.2047,26755.0
2016-02-08 10:05:00,94.72,94.75,94.36,94.45,29844.0,68.1831,68.2047,67.924,67.9888,29844.0
2016-02-08 10:10:00,94.47,94.67,94.44,94.56,25553.0,68.0032,68.1471,67.9816,68.068,25553.0
2016-02-08 10:15:00,94.56,94.62,94.37,94.44,24904.0,68.068,68.1112,67.9312,67.9816,24904.0
2016-02-08 10:20:00,94.4,94.65,94.35,94.52,50711.0,67.9528,68.1328,67.9168,68.0392,50711.0
2016-02-08 10:25:00,94.52,94.81,94.52,94.73,39214.0,68.0392,68.2479,68.0392,68.1903,39214.0
2016-02-08 10:30:00,94.72,95.05,94.71,95.02,42387.0,68.1831,68.4207,68.1759,68.3991,42387.0
2016-02-08 10:35:00,95.01,95.01,94.71,94.88,30855.0,68.3919,68.3919,68.1759,68.2983,30855.0
2016-02-08 10:40:00,94.9,94.96,94.65,94.94,16822.0,68.3127,68.3559,68.1328,68.3415,16822.0
2016-02-08 10:45:00,94.95,94.99,94.64,94.81,48387.0,68.3487,68.3775,68.1256,68.2479,48387.0
2016-02-08 10:50:00,94.81,94.87,94.62,94.72,30072.0,68.2479,68.2911,68.1112,68.1831,30072.0
2016-02-08 10:55:00,94.7,94.71,94.58,94.62,27837.0,68.1687,68.1759,68.0824,68.1112,27837.0
2016-02-08 11:00:00,94.63,94.74,94.54,94.68,41836.0,68.1184,68.1975,68.0536,68.1543,41836.0
2016-02-08 11:05:00,94.68,94.76,94.63,94.63,67420.0,68.1543,68.2119,68.1184,68.1184,67420.0
2016-02-08 11:10:00,94.62,94.81,94.52,94.63,31240.0,68.1112,68.2479,68.0392,68.1184,31240.0
2016-02-08 11:15:00,94.63,94.73,94.54,94.71,31224.0,68.1184,68.1903,68.0536,68.1759,31224.0
2016-02-08 11:20:00,94.71,94.96,94.7,94.96,23865.0,68.1759,68.3559,68.1687,68.3559,23865.0
2016-02-08 11:25:00,94.96,95.0,94.76,94.97,43629.0,68.3559,68.3847,68.2119,68.3631,43629.0
2016-02-08 11:30:00,94.96,94.97,94.82,94.86,37624.0,68.3559,68.3631,68.2551,68.2839,37624.0
2016-02-08 11:35:00,94.87,94.87,94.69,94.74,15992.0,68.2911,68.2911,68.1615,68.1975,15992.0
2016-02-08 11:40:00,94.73,94.91,94.73,94.82,21093.0,68.1903,68.3199,68.1903,68.2551,21093.0
2016-02-08 11:45:00,94.79,94.85,94.68,94.82,28800.0,68.2335,68.2767,68.1543,68.2551,28800.0
2016-02-08 11:50:00,94.82,94.98,94.76,94.8,65818.0,68.2551,68.3703,68.2119,68.2407,65818.0
2016-02-08 11:55:00,94.8,95.06,94.78,95.0,36387.0,68.2407,68.4279,68.2263,68.3847,36387.0
2016-02-08 12:00:00,95.0,95.1,94.99,95.0,18034.0,68.3847,68.4567,68.3775,68.3847,18034.0
2016-02-08 12:05:00,95.02,95.22,95.01,95.21,19418.0,68.3991,68.5431,68.3919,68.5359,19418.0
2016-02-08 12:10:00,95.19,95.32,95.15,95.32,14718.0,68.5215,68.615,68.4927,68.615,14718.0
2016-02-08 12:15:00,95.34,95.34,95.17,95.17,32415.0,68.6294,68.6294,68.5071,68.5071,32415.0
2016-02-08 12:20:00,95.18,95.4,95.17,95.39,28568.0,68.5143,68.6726,68.5071,68.6654,28568.0
2016-02-08 12:25:00,95.39,95.48,95.35,95.45,30630.0,68.6654,68.7302,68.6366,68.7086,30630.0
2016-02-08 12:30:00,95.45,95.59,95.43,95.52,44016.0,68.7086,68.8094,68.6942,68.759,44016.0
2016-02-08 12:35:00,95.52,95.62,95.52,95.53,21182.0,68.759,68.831,68.759,68.7662,21182.0
2016-02-08 12:40:00,95.54,95.7,95.52,95.63,26948.0,68.7734,68.8886,68.759,68.8382,26948.0
2016-02-08 12:45:00,95.63,95.68,95.52,95.66,24077.0,68.8382,68.8742,68.759,68.8598,24077.0
2016-02-08 12:50:00,95.68,95.7,95.54,95.56,38415.0,68.8742,68.8886,68.7734,68.7878,38415.0
2016-02-08 12:55:00,95.59,95.68,95.54,95.68,26695.0,68.8094,68.8742,68.7734,68.8742,26695.0
2016-02-08 13:00:00,95.68,95.73,95.54,95.6,27046.0,68.8742,68.9102,68.7734,68.8166,27046.0
2016-02-08 13:05:00,95.58,95.66,95.58,95.66,16620.0,68.8022,68.8598,68.8022,68.8598,16620.0
2016-02-08 13:10:00,95.67,95.74,95.66,95.67,24859.0,68.867,68.9174,68.8598,68.867,24859.0
2016-02-08 13:15:00,95.7,95.71,95.36,95.36,63843.0,68.8886,68.8958,68.6438,68.6438,63843.0
2016-02-08 13:20:00,95.37,95.53,95.36,95.53,59031.0,68.651,68.7662,68.6438,68.7662,59031.0
2016-02-08 13:25:00,95.52,95.66,95.51,95.64,77211.0,68.759,68.8598,68.7518,68.8454,77211.0
2016-02-08 13:30:00,95.64,95.72,95.6,95.63,36724.0,68.8454,68.903,68.8166,68.8382,36724.0
2016-02-08 13:35:00,95.62,95.77,95.6,95.7,53467.0,68.831,68.939,68.8166,68.8886,53467.0
2016-02-08 13:40:00,95.7,95.72,95.62,95.63,33671.0,68.8886,68.903,68.831,68.8382,33671.0
2016-02-08 13:45:00,95.63,95.69,95.58,95.68,39654.0,68.8382,68.8814,68.8022,68.8742,39654.0
2016-02-08 13:50:00,95.68,95.71,95.59,95.66,41539.0,68.8742,68.8958,68.8094,68.8598,41539.0
2016-02-08 13:55:00,95.66,95.76,95.59,95.73,53633.0,68.8598,68.9318,68.8094,68.9102,53633.0
2016-02-08 14:00:00,95.74,95.98,95.74,95.96,56388.0,68.9174,69.0901,68.9174,69.0757,56388.0
2016-02-08 14:05:00,95.94,96.03,95.9,95.96,42369.0,69.0613,69.1261,69.0325,69.0757,42369.0
2016-02-08 14:10:00,95.96,95.98,95.77,95.86,25378.0,69.0757,69.0901,68.939,69.0038,25378.0
2016-02-08 14:15:00,95.85,95.96,95.79,95.84,32272.0,68.9966,69.0757,68.9534,68.9894,32272.0
2016-02-08 14:20:00,95.83,95.91,95.81,95.88,37924.0,68.9822,69.0397,68.9678,69.0182,37924.0
2016-02-08 14:25:00,95.89,95.92,95.79,95.89,25967.0,69.0254,69.0469,68.9534,69.0254,25967.0
2016-02-08 14:30:00,95.87,95.9,95.75,95.83,27984.0,69.011,69.0325,68.9246,68.9822,27984.0
2016-02-08 14:35:00,95.84,95.91,95.75,95.83,40403.0,68.9894,69.0397,68.9246,68.9822,40403.0
2016-02-08 14:40:00,95.82,95.97,95.77,95.94,29923.0,68.975,69.0829,68.939,69.0613,29923.0
2016-02-08 14:45:00,95.95,96.07,95.95,95.97,26152.0,69.0685,69.1549,69.0685,69.0829,26152.0
2016-02-08 14:50:00,95.96,96.06,95.93,96.06,45887.0,69.0757,69.1477,69.0541,69.1477,45887.0
2016-02-08 14:55:00,96.07,96.16,96.05,96.15,42453.0,69.1549,69.2197,69.1405,69.2125,42453.0
2016-02-08 15:00:00,96.15,96.37,96.11,96.34,126782.0,69.2125,69.3709,69.1837,69.3493,126782.0
2016-02-08 15:05:00,96.35,96.41,96.29,96.35,79824.0,69.3565,69.3997,69.3133,69.3565,79824.0
2016-02-08 15:10:00,96.34,96.44,96.28,96.43,59249.0,69.3493,69.4213,69.3061,69.4141,59249.0
2016-02-08 15:15:00,96.43,96.47,96.33,96.41,67429.0,69.4141,69.4429,69.3421,69.3997,67429.0
2016-02-08 15:20:00,96.39,96.51,96.31,96.42,54443.0,69.3853,69.4717,69.3277,69.4069,54443.0
2016-02-08 15:25:00,96.41,96.48,96.28,96.38,60491.0,69.3997,69.4501,69.3061,69.3781,60491.0
2016-02-08 15:30:00,96.38,96.72,96.37,96.71,79132.0,69.3781,69.6228,69.3709,69.6156,79132.0
2016-02-08 15:35:00,96.69,96.69,96.53,96.6,37516.0,69.6012,69.6012,69.486,69.5364,37516.0
2016-02-08 15:40:00,96.6,96.93,96.6,96.9,75323.0,69.5364,69.774,69.5364,69.7524,75323.0
2016-02-08 15:45:00,96.92,97.42,96.91,97.26,146314.0,69.7668,70.1267,69.7596,70.0115,146314.0
2016-02-08 15:50:00,97.26,97.39,97.17,97.36,205445.0,70.0115,70.1051,69.9467,70.0835,205445.0
2016-02-08 15:55:00,97.35,97.38,97.11,97.3,414705.0,70.0763,70.0979,69.9036,70.0403,414705.0
2016-02-09 09:30:00,96.35,96.82,96.31,96.78,104034.0,69.3565,69.6948,69.3277,69.666,104034.0
2016-02-09 09:35:00,96.77,97.21,96.73,97.09,76340.0,69.6588,69.9755,69.63,69.8892,76340.0
2016-02-09 09:40:00,97.05,97.33,96.79,97.29,45162.0,69.8604,70.0619,69.6732,70.0331,45162.0
2016-02-09 09:45:00,97.29,97.49,97.22,97.46,49547.0,70.0331,70.1771,69.9827,70.1555,49547.0
2016-02-09 09:50:00,97.46,97.78,97.45,97.74,76488.0,70.1555,70.3858,70.1483,70.3571,76488.0
2016-02-09 09:55:00,97.71,97.71,97.49,97.5,82106.0,70.3355,70.3355,70.1771,70.1843,82106.0
2016-02-09 10:00:00,97.52,97.88,97.5,97.82,50778.0,70.1987,70.4578,70.1843,70.4146,50778.0
2016-02-09 10:05:00,97.83,97.93,97.57,97.71,56862.0,70.4218,70.4938,70.2347,70.3355,56862.0
2016-02-09 10:10:00,97.69,97.87,97.69,97.79,57407.0,70.3211,70.4506,70.3211,70.393,57407.0
2016-02-09 10:15:00,97.79,97.84,97.51,97.73,54358.0,70.393,70.429,70.1915,70.3499,54358.0
2016-02-09 10:20:00,97.72,97.78,97.62,97.75,66504.0,70.3427,70.3858,70.2707,70.3643,66504.0
2016-02-09 10:25:00,97.77,97.8,97.49,97.5,47721.0,70.3786,70.4002,70.1771,70.1843,47721.0
2016-02-09 10:30:00,97.51,97.51,97.22,97.28,55390.0,70.1915,70.1915,69.9827,70.0259,55390.0
2016-02-09 10:35:00,97.25,97.34,97.2,97.31,44555.0,70.0043,70.0691,69.9683,70.0475,44555.0
2016-02-09 10:40:00,97.33,97.47,97.18,97.29,79744.0,70.0619,70.1627,69.9539,70.0331,79744.0
2016-02-09 10:45:00,97.3,97.44,97.3,97.4,156596.0,70.0403,70.1411,70.0403,70.1123,156596.0
2016-02-09 10:50:00,97.4,97.52,97.3,97.32,75266.0,70.1123,70.1987,70.0403,70.0547,75266.0
2016-02-09 10:55:00,97.34,97.54,97.33,97.54,58108.0,70.0691,70.2131,70.0619,70.2131,58108.0
2016-02-09 11:00:00,97.54,97.86,97.5,97.73,55696.0,70.2131,70.4434,70.1843,70.3499,55696.0
2016-02-09 11:05:00,97.73,98.01,97.73,98.0,79828.0,70.3499,70.5514,70.3499,70.5442,79828.0
2016-02-09 11:10:00,98.02,98.47,97.97,98.39,108448.0,70.5586,70.8825,70.5226,70.8249,108448.0
2016-02-09 11:15:00,98.38,98.45,98.14,98.39,55699.0,70.8177,70.8681,70.645,70.8249,55699.0
2016-02-09 11:20:00,98.4,98.72,98.39,98.68,71868.0,70.8321,71.0625,70.8249,71.0337,71868.0
2016-02-09 11:25:00,98.67,98.91,98.45,98.64,94089.0,71.0265,71.1993,70.8681,71.0049,94089.0
2016-02-09 11:30:00,98.65,98.81,98.48,98.59,90209.0,71.0121,71.1273,70.8897,70.9689,90209.0
2016-02-09 11:35:00,98.6,98.62,98.29,98.36,82643.0,70.9761,70.9905,70.753,70.8034,82643.0
2016-02-09 11:40:00,98.35,98.54,98.28,98.39,63296.0,70.7962,70.9329,70.7458,70.8249,63296.0
2016-02-09 11:45:00,98.4,98.57,98.3,98.37,62009.0,70.8321,70.9545,70.7602,70.8106,62009.0
2016-02-09 11:50:00,98.37,98.53,98.16,98.17,69941.0,70.8106,70.9257,70.6594,70.6666,69941.0
2016-02-09 11:55:00,98.17,98.29,98.07,98.28,55273.0,70.6666,70.753,70.5946,70.7458,55273.0
2016-02-09 12:00:00,98.3,98.31,98.09,98.16,57196.0,70.7602,70.7674,70.609,70.6594,57196.0
2016-02-09 12:05:00,98.13,98.29,98.09,98.25,66699.0,70.6378,70.753,70.609,70.7242,66699.0
2016-02-09 12:10:00,98.24,98.24,97.87,97.87,40168.0,70.717,70.717,70.4506,70.4506,40168.0
2016-02-09 12:15:00,97.88,97.91,97.66,97.72,28911.0,70.4578,70.4794,70.2995,70.3427,28911.0
2016-02-09 12:20:00,97.72,97.86,97.68,97.72,36428.0,70.3427,70.4434,70.3139,70.3427,36428.0
2016-02-09 12:25:00,97.71,97.78,97.6,97.63,39959.0,70.3355,70.3858,70.2563,70.2779,39959.0
2016-02-09 12:30:00,97.61,97.66,97.52,97.64,42267.0,70.2635,70.2995,70.1987,70.2851,42267.0
2016-02-09 12:35:00,97.64,97.88,97.64,97.68,35518.0,70.2851,70.4578,70.2851,70.3139,35518.0
2016-02-09 12:40:00,97.69,97.75,97.59,97.67,49017.0,70.3211,70.3643,70.2491,70.3067,49017.0
2016-02-09 12:45:00,97.65,97.65,97.49,97.49,44412.0,70.2923,70.2923,70.1771,70.1771,44412.0
2016-02-09 12:50:00,97.51,97.68,97.49,97.63,68675.0,70.1915,70.3139,70.1771,70.2779,68675.0
2016-02-09 12:55:00,97.63,97.7,97.58,97.68,23898.0,70.2779,70.3283,70.2419,70.3139,23898.0
2016-02-09 13:00:00,97.68,97.74,97.37,97.4,39804.0,70.3139,70.3571,70.0907,70.1123,39804.0
2016-02-09 13:05:00,97.38,97.53,97.36,97.44,25548.0,70.0979,70.2059,70.0835,70.1411,25548.0
2016-02-09 13:10:00,97.41,97.41,97.25,97.26,19979.0,70.1195,70.1195,70.0043,70.0115,19979.0
2016-02-09 13:15:00,97.26,97.39,97.25,97.34,30327.0,70.0115,70.1051,70.0043,70.0691,30327.0
2016-02-09 13:20:00,97.33,97.47,97.22,97.4,35997.0,70.0619,70.1627,69.9827,70.1123,35997.0
2016-02-09 13:25:00,97.39,97.52,97.39,97.52,26045.0,70.1051,70.1987,70.1051,70.1987,26045.0
2016-02-09 13:30:00,97.53,97.75,97.53,97.67,61641.0,70.2059,70.3643,70.2059,70.3067,61641.0
2016-02-09 13:35:00,97.68,97.7,97.3,97.37,35334.0,70.3139,70.3283,70.0403,70.0907,35334.0
2016-02-09 13:40:00,97.37,97.63,97.27,97.6,34273.0,70.0907,70.2779,70.0187,70.2563,34273.0
2016-02-09 13:45:00,97.61,97.68,97.44,97.47,28254.0,70.2635,70.3139,70.1411,70.1627,28254.0
2016-02-09 13:50:00,97.46,97.63,97.41,97.63,25194.0,70.1555,70.2779,70.1195,70.2779,25194.0
2016-02-09 13:55:00,97.63,97.77,97.61,97.69,25353.0,70.2779,70.3786,70.2635,70.3211,25353.0
2016-02-09 14:00:00,97.71,97.84,97.7,97.78,30315.0,70.3355,70.429,70.3283,70.3858,30315.0
2016-02-09 14:05:00,97.8,98.17,97.77,98.11,50327.0,70.4002,70.6666,70.3786,70.6234,50327.0
2016-02-09 14:10:00,98.11,98.13,97.78,97.79,85747.0,70.6234,70.6378,70.3858,70.393,85747.0
2016-02-09 14:15:00,97.79,97.89,97.72,97.77,42010.0,70.393,70.465,70.3427,70.3786,42010.0
2016-02-09 14:20:00,97.77,97.82,97.61,97.62,47336.0,70.3786,70.4146,70.2635,70.2707,47336.0
2016-02-09 14:25:00,97.63,97.69,97.48,97.55,77346.0,70.2779,70.3211,70.1699,70.2203,77346.0
2016-02-09 14:30:00,97.55,97.65,97.51,97.6,71745.0,70.2203,70.2923,70.1915,70.2563,71745.0
2016-02-09 14:35:00,97.6,97.79,97.56,97.65,67008.0,70.2563,70.393,70.2275,70.2923,67008.0
2016-02-09 14:40:00,97.66,97.78,97.59,97.77,61750.0,70.2995,70.3858,70.2491,70.3786,61750.0
2016-02-09 14:45:00,97.78,97.78,97.54,97.61,41550.0,70.3858,70.3858,70.2131,70.2635,41550.0
2016-02-09 14:50:00,97.6,97.72,97.55,97.64,49277.0,70.2563,70.3427,70.2203,70.2851,49277.0
2016-02-09 14:55:00,97.65,97.75,97.6,97.67,36478.0,70.2923,70.3643,70.2563,70.3067,36478.0
2016-02-09 15:00:00,97.69,97.83,97.67,97.77,64589.0,70.3211,70.4218,70.3067,70.3786,64589.0
2016-02-09 15:05:00,97.78,98.0,97.69,97.93,67255.0,70.3858,70.5442,70.3211,70.4938,67255.0
2016-02-09 15:10:00,97.92,98.08,97.84,98.0,36601.0,70.4866,70.6018,70.429,70.5442,36601.0
2016-02-09 15:15:00,98.02,98.06,97.83,97.86,53268.0,70.5586,70.5874,70.4218,70.4434,53268.0
2016-02-09 15:20:00,97.86,97.97,97.81,97.83,45152.0,70.4434,70.5226,70.4074,70.4218,45152.0
2016-02-09 15:25:00,97.84,97.94,97.69,97.8,46936.0,70.429,70.501,70.3211,70.4002,46936.0
2016-02-09 15:30:00,97.78,97.9,97.7,97.79,45909.0,70.3858,70.4722,70.3283,70.393,45909.0
2016-02-09 15:35:00,97.79,97.93,97.78,97.82,60269.0,70.393,70.4938,70.3858,70.4146,60269.0
2016-02-09 15:40:00,97.81,97.82,97.41,97.67,75750.0,70.4074,70.4146,70.1195,70.3067,75750.0
2016-02-09 15:45:00,97.67,97.67,97.41,97.42,87545.0,70.3067,70.3067,70.1195,70.1267,87545.0
2016-02-09 15:50:00,97.42,97.54,97.42,97.5,94476.0,70.1267,70.2131,70.1267,70.1843,94476.0
2016-02-09 15:55:00,97.51,97.54,97.4,97.53,149798.0,70.1915,70.2131,70.1123,70.2059,149798.0
2016-02-10 09:30:00,97.54,97.93,97.41,97.73,97330.0,70.2131,70.4938,70.1195,70.3499,97330.0
2016-02-10 09:35:00,97.73,97.99,97.66,97.87,41071.0,70.3499,70.537,70.2995,70.4506,41071.0
2016-02-10 09:40:00,97.85,98.0,97.5,97.51,60760.0,70.4362,70.5442,70.1843,70.1915,60760.0
2016-02-10 09:45:00,97.56,97.63,97.43,97.5,44572.0,70.2275,70.2779,70.1339,70.1843,44572.0
2016-02-10 09:50:00,97.48,97.8,97.32,97.76,71288.0,70.1699,70.4002,70.0547,70.3714,71288.0
2016-02-10 09:55:00,97.77,97.82,97.56,97.72,39737.0,70.3786,70.4146,70.2275,70.3427,39737.0
2016-02-10 10:00:00,97.72,97.75,97.33,97.33,34649.0,70.3427,70.3643,70.0619,70.0619,34649.0
2016-02-10 10:05:00,97.34,97.46,97.15,97.35,34302.0,70.0691,70.1555,69.9323,70.0763,34302.0
2016-02-10 10:10:00,97.33,97.5,97.33,97.42,35738.0,70.0619,70.1843,70.0619,70.1267,35738.0
2016-02-10 10:15:00,97.42,97.6,97.38,97.55,54460.0,70.1267,70.2563,70.0979,70.2203,54460.0
2016-02-10 10:20:00,97.56,97.66,97.54,97.6,88012.0,70.2275,70.2995,70.2131,70.2563,88012.0
2016-02-10 10:25:00,97.61,97.61,97.23,97.23,19531.0,70.2635,70.2635,69.9899,69.9899,19531.0
2016-02-10 10:30:00,97.25,97.6,97.25,97.51,80769.0,70.0043,70.2563,70.0043,70.1915,80769.0
2016-02-10 10:35:00,97.5,97.56,97.39,97.43,35638.0,70.1843,70.2275,70.1051,70.1339,35638.0
2016-02-10 10:40:00,97.41,97.5,97.36,97.48,33868.0,70.1195,70.1843,70.0835,70.1699,33868.0
2016-02-10 10:45:00,97.5,97.5,97.35,97.46,33872.0,70.1843,70.1843,70.0763,70.1555,33872.0
2016-02-10 10:50:00,97.45,97.46,97.15,97.34,30776.0,70.1483,70.1555,69.9323,70.0691,30776.0
2016-02-10 10:55:00,97.33,97.36,97.14,97.29,32172.0,70.0619,70.0835,69.9251,70.0331,32172.0
2016-02-10 11:00:00,97.33,97.49,97.24,97.46,27386.0,70.0619,70.1771,69.9971,70.1555,27386.0
2016-02-10 11:05:00,97.48,97.48,97.18,97.35,34902.0,70.1699,70.1699,69.9539,70.0763,34902.0
2016-02-10 11:10:00,97.35,97.45,97.29,97.31,44603.0,70.0763,70.1483,70.0331,70.0475,44603.0
2016-02-10 11:15:00,97.31,97.48,97.22,97.4,30718.0,70.0475,70.1699,69.9827,70.1123,30718.0
2016-02-10 11:20:00,97.4,97.42,97.3,97.3,50049.0,70.1123,70.1267,70.0403,70.0403,50049.0
2016-02-10 11:25:00,97.29,97.29,96.94,96.96,37900.0,70.0331,70.0331,69.7812,69.7956,37900.0
2016-02-10 11:30:00,96.96,97.18,96.96,97.05,34223.0,69.7956,69.9539,69.7956,69.8604,34223.0
2016-02-10 11:35:00,97.04,97.17,97.0,97.01,22667.0,69.8532,69.9467,69.8244,69.8316,22667.0
2016-02-10 11:40:00,97.03,97.13,96.97,97.07,11300.0,69.846,69.918,69.8028,69.8748,11300.0
2016-02-10 11:45:00,97.06,97.08,96.94,97.06,13050.0,69.8676,69.882,69.7812,69.8676,13050.0
2016-02-10 11:50:00,97.05,97.09,96.93,96.95,21214.0,69.8604,69.8892,69.774,69.7884,21214.0
2016-02-10 11:55:00,96.95,97.14,96.95,97.06,23905.0,69.7884,69.9251,69.7884,69.8676,23905.0
2016-02-10 12:00:00,97.06,97.15,96.94,96.95,29319.0,69.8676,69.9323,69.7812,69.7884,29319.0
2016-02-10 12:05:00,96.94,97.09,96.9,97.09,19305.0,69.7812,69.8892,69.7524,69.8892,19305.0
2016-02-10 12:10:00,97.09,97.14,96.87,96.88,30043.0,69.8892,69.9251,69.7308,69.738,30043.0
2016-02-10 12:15:00,96.87,96.88,96.69,96.75,36440.0,69.7308,69.738,69.6012,69.6444,36440.0
2016-02-10 12:20:00,96.76,96.91,96.73,96.81,40489.0,69.6516,69.7596,69.63,69.6876,40489.0
2016-02-10 12:25:00,96.79,96.89,96.75,96.84,23529.0,69.6732,69.7452,69.6444,69.7092,23529.0
2016-02-10 12:30:00,96.84,96.87,96.7,96.7,35988.0,69.7092,69.7308,69.6084,69.6084,35988.0
2016-02-10 12:35:00,96.71,96.96,96.7,96.91,22558.0,69.6156,69.7956,69.6084,69.7596,22558.0
2016-02-10 12:40:00,96.93,96.99,96.87,96.88,37303.0,69.774,69.8172,69.7308,69.738,37303.0
2016-02-10 12:45:00,96.87,96.99,96.83,96.95,31717.0,69.7308,69.8172,69.702,69.7884,31717.0
2016-02-10 12:50:00,96.95,97.0,96.89,96.98,29761.0,69.7884,69.8244,69.7452,69.81,29761.0
2016-02-10 12:55:00,96.97,97.16,96.93,97.08,38112.0,69.8028,69.9395,69.774,69.882,38112.0
2016-02-10 13:00:00,97.1,97.22,97.02,97.21,33648.0,69.8964,69.9827,69.8388,69.9755,33648.0
2016-02-10 13:05:00,97.22,97.22,97.01,97.03,30799.0,69.9827,69.9827,69.8316,69.846,30799.0
2016-02-10 13:10:00,97.04,97.07,96.94,96.94,24116.0,69.8532,69.8748,69.7812,69.7812,24116.0
2016-02-10 13:15:00,96.95,96.96,96.87,96.91,14808.0,69.7884,69.7956,69.7308,69.7596,14808.0
2016-02-10 13:20:00,96.9,96.97,96.85,96.87,13567.0,69.7524,69.8028,69.7164,69.7308,13567.0
2016-02-10 13:25:00,96.88,96.92,96.82,96.85,11061.0,69.738,69.7668,69.6948,69.7164,11061.0
2016-02-10 13:30:00,96.84,96.88,96.81,96.86,18556.0,69.7092,69.738,69.6876,69.7236,18556.0
2016-02-10 13:35:00,96.86,96.89,96.83,96.83,16215.0,69.7236,69.7452,69.702,69.702,16215.0
2016-02-10 13:40:00,96.84,96.99,96.8,96.99,20160.0,69.7092,69.8172,69.6804,69.8172,20160.0
2016-02-10 13:45:00,96.99,96.99,96.9,96.95,9562.0,69.8172,69.8172,69.7524,69.7884,9562.0
2016-02-10 13:50:00,96.95,96.99,96.86,96.88,12297.0,69.7884,69.8172,69.7236,69.738,12297.0
2016-02-10 13:55:00,96.87,96.9,96.72,96.75,38393.0,69.7308,69.7524,69.6228,69.6444,38393.0
2016-02-10 14:00:00,96.74,96.81,96.68,96.68,25276.0,69.6372,69.6876,69.594,69.594,25276.0
2016-02-10 14:05:00,96.68,96.74,96.65,96.72,25811.0,69.594,69.6372,69.5724,69.6228,25811.0
2016-02-10 14:10:00,96.75,96.9,96.75,96.88,18118.0,69.6444,69.7524,69.6444,69.738,18118.0
2016-02-10 14:15:00,96.9,96.95,96.8,96.93,18494.0,69.7524,69.7884,69.6804,69.774,18494.0
2016-02-10 14:20:00,96.94,96.94,96.84,96.91,22379.0,69.7812,69.7812,69.7092,69.7596,22379.0
2016-02-10 14:25:00,96.9,97.03,96.84,97.0,28013.0,69.7524,69.846,69.7092,69.8244,28013.0
2016-02-10 14:30:00,96.98,97.1,96.94,97.02,60827.0,69.81,69.8964,69.7812,69.8388,60827.0
2016-02-10 14:35:00,97.02,97.03,96.89,96.89,28336.0,69.8388,69.846,69.7452,69.7452,28336.0
2016-02-10 14:40:00,96.88,96.91,96.8,96.9,13931.0,69.738,69.7596,69.6804,69.7524,13931.0
2016-02-10 14:45:00,96.91,96.92,96.81,96.85,17339.0,69.7596,69.7668,69.6876,69.7164,17339.0
2016-02-10 14:50:00,96.84,96.94,96.79,96.87,24260.0,69.7092,69.7812,69.6732,69.7308,24260.0
2016-02-10 14:55:00,96.89,96.97,96.82,96.82,30066.0,69.7452,69.8028,69.6948,69.6948,30066.0
2016-02-10 15:00:00,96.84,97.08,96.84,97.05,40627.0,69.7092,69.882,69.7092,69.8604,40627.0
2016-02-10 15:05:00,97.04,97.08,96.9,96.9,37349.0,69.8532,69.882,69.7524,69.7524,37349.0
2016-02-10 15:10:00,96.91,96.99,96.8,96.82,25377.0,69.7596,69.8172,69.6804,69.6948,25377.0
2016-02-10 15:15:00,96.8,96.84,96.4,96.46,57074.0,69.6804,69.7092,69.3925,69.4357,57074.0
2016-02-10 15:20:00,96.45,96.64,96.43,96.59,32941.0,69.4285,69.5652,69.4141,69.5292,32941.0
2016-02-10 15:25:00,96.57,96.61,96.25,96.25,56528.0,69.5148,69.5436,69.2845,69.2845,56528.0
2016-02-10 15:30:00,96.25,96.37,96.19,96.31,81055.0,69.2845,69.3709,69.2413,69.3277,81055.0
2016-02-10 15:35:00,96.3,96.31,95.98,96.06,88533.0,69.3205,69.3277,69.0901,69.1477,88533.0
2016-02-10 15:40:00,96.05,96.11,95.89,96.05,111936.0,69.1405,69.1837,69.0254,69.1405,111936.0
2016-02-10 15:45:00,96.06,96.19,96.04,96.09,80217.0,69.1477,69.2413,69.1333,69.1693,80217.0
2016-02-10 15:50:00,96.09,96.13,95.99,96.1,104075.0,69.1693,69.1981,69.0973,69.1765,104075.0
2016-02-10 15:55:00,96.11,96.19,96.03,96.1,176119.0,69.1837,69.2413,69.1261,69.1765,176119.0
2016-02-11 09:30:00,94.6,94.89,94.22,94.84,55419.0,68.0968,68.3055,67.8232,68.2695,55419.0
2016-02-11 09:35:00,94.81,95.04,94.63,94.66,48636.0,68.2479,68.4135,68.1184,68.1399,48636.0
2016-02-11 09:40:00,94.67,95.11,94.61,95.11,41821.0,68.1471,68.4639,68.104,68.4639,41821.0
2016-02-11 09:45:00,95.15,95.31,94.99,95.25,35376.0,68.4927,68.6078,68.3775,68.5647,35376.0
2016-02-11 09:50:00,95.27,95.43,95.19,95.3,32209.0,68.5791,68.6942,68.5215,68.6006,32209.0
2016-02-11 09:55:00,95.3,95.55,95.1,95.23,95478.0,68.6006,68.7806,68.4567,68.5503,95478.0
2016-02-11 10:00:00,95.16,95.36,95.14,95.28,82099.0,68.4999,68.6438,68.4855,68.5862,82099.0
2016-02-11 10:05:00,95.29,95.59,95.25,95.38,73243.0,68.5934,68.8094,68.5647,68.6582,73243.0
2016-02-11 10:10:00,95.36,95.4,95.07,95.08,33746.0,68.6438,68.6726,68.4351,68.4423,33746.0
2016-02-11 10:15:00,95.06,95.19,94.96,95.11,49831.0,68.4279,68.5215,68.3559,68.4639,49831.0
2016-02-11 10:20:00,95.1,95.18,94.99,95.18,25046.0,68.4567,68.5143,68.3775,68.5143,25046.0
2016-02-11 10:25:00,95.21,95.21,94.93,94.95,26894.0,68.5359,68.5359,68.3343,68.3487,26894.0
2016-02-11 10:30:00,94.96,95.24,94.95,95.2,43070.0,68.3559,68.5575,68.3487,68.5287,43070.0
2016-02-11 10:35:00,95.21,95.21,94.91,94.93,33980.0,68.5359,68.5359,68.3199,68.3343,33980.0
2016-02-11 10:40:00,94.91,94.96,94.73,94.94,26005.0,68.3199,68.3559,68.1903,68.3415,26005.0
2016-02-11 10:45:00,94.95,94.97,94.78,94.78,47425.0,68.3487,68.3631,68.2263,68.2263,47425.0
2016-02-11 10:50:00,94.78,94.85,94.67,94.76,29747.0,68.2263,68.2767,68.1471,68.2119,29747.0
2016-02-11 10:55:00,94.75,94.93,94.74,94.82,29189.0,68.2047,68.3343,68.1975,68.2551,29189.0
2016-02-11 11:00:00,94.81,95.07,94.77,94.93,33511.0,68.2479,68.4351,68.2191,68.3343,33511.0
2016-02-11 11:05:00,94.9,94.97,94.81,94.95,45296.0,68.3127,68.3631,68.2479,68.3487,45296.0
2016-02-11 11:10:00,94.93,95.0,94.86,94.89,25402.0,68.3343,68.3847,68.2839,68.3055,25402.0
2016-02-11 11:15:00,94.87,94.88,94.72,94.8,26060.0,68.2911,68.2983,68.1831,68.2407,26060.0
2016-02-11 11:20:00,94.82,94.87,94.67,94.79,41353.0,68.2551,68.2911,68.1471,68.2335,41353.0
2016-02-11 11:25:00,94.79,94.83,94.47,94.6,24924.0,68.2335,68.2623,68.0032,68.0968,24924.0
2016-02-11 11:30:00,94.59,94.7,94.44,94.45,28002.0,68.0896,68.1687,67.9816,67.9888,28002.0
2016-02-11 11:35:00,94.43,94.73,94.43,94.73,27429.0,67.9744,68.1903,67.9744,68.1903,27429.0
2016-02-11 11:40:00,94.72,94.96,94.64,94.92,43063.0,68.1831,68.3559,68.1256,68.3271,43063.0
2016-02-11 11:45:00,94.89,94.94,94.75,94.77,60576.0,68.3055,68.3415,68.2047,68.2191,60576.0
2016-02-11 11:50:00,94.76,95.11,94.75,95.0,22341.0,68.2119,68.4639,68.2047,68.3847,22341.0
2016-02-11 11:55:00,94.98,95.12,94.96,95.03,23386.0,68.3703,68.4711,68.3559,68.4063,23386.0
2016-02-11 12:00:00,95.03,95.12,94.96,95.09,25051.0,68.4063,68.4711,68.3559,68.4495,25051.0
2016-02-11 12:05:00,95.1,95.27,95.07,95.14,29163.0,68.4567,68.5791,68.4351,68.4855,29163.0
2016-02-11 12:10:00,95.13,95.32,95.09,95.14,32252.0,68.4783,68.615,68.4495,68.4855,32252.0
2016-02-11 12:15:00,95.12,95.19,95.02,95.09,18541.0,68.4711,68.5215,68.3991,68.4495,18541.0
2016-02-11 12:20:00,95.09,95.11,95.0,95.05,24321.0,68.4495,68.4639,68.3847,68.4207,24321.0
2016-02-11 12:25:00,95.06,95.16,94.99,95.05,26577.0,68.4279,68.4999,68.3775,68.4207,26577.0
2016-02-11 12:30:00,95.04,95.05,94.83,94.91,26485.0,68.4135,68.4207,68.2623,68.3199,26485.0
2016-02-11 12:35:00,94.9,94.99,94.88,94.94,22674.0,68.3127,68.3775,68.2983,68.3415,22674.0
2016-02-11 12:40:00,94.94,95.0,94.84,95.0,16357.0,68.3415,68.3847,68.2695,68.3847,16357.0
2016-02-11 12:45:00,94.99,95.0,94.87,94.92,26994.0,68.3775,68.3847,68.2911,68.3271,26994.0
2016-02-11 12:50:00,94.92,95.07,94.91,95.03,16559.0,68.3271,68.4351,68.3199,68.4063,16559.0
2016-02-11 12:55:00,95.04,95.16,94.96,95.16,16762.0,68.4135,68.4999,68.3559,68.4999,16762.0
2016-02-11 13:00:00,95.17,95.25,95.04,95.06,25633.0,68.5071,68.5647,68.4135,68.4279,25633.0
2016-02-11 13:05:00,95.08,95.18,94.99,95.14,35843.0,68.4423,68.5143,68.3775,68.4855,35843.0
2016-02-11 13:10:00,95.13,95.24,95.05,95.17,20229.0,68.4783,68.5575,68.4207,68.5071,20229.0
2016-02-11 13:15:00,95.17,95.17,95.0,95.11,17489.0,68.5071,68.5071,68.3847,68.4639,17489.0
2016-02-11 13:20:00,95.13,95.21,94.99,95.0,11776.0,68.4783,68.5359,68.3775,68.3847,11776.0
2016-02-11 13:25:00,94.99,95.04,94.93,94.93,12999.0,68.3775,68.4135,68.3343,68.3343,12999.0
2016-02-11 13:30:00,94.92,95.0,94.87,94.95,23529.0,68.3271,68.3847,68.2911,68.3487,23529.0
2016-02-11 13:35:00,94.95,94.95,94.61,94.61,33636.0,68.3487,68.3487,68.104,68.104,33636.0
2016-02-11 13:40:00,94.61,94.68,94.54,94.59,21940.0,68.104,68.1543,68.0536,68.0896,21940.0
2016-02-11 13:45:00,94.59,94.66,94.51,94.62,26876.0,68.0896,68.1399,68.032,68.1112,26876.0
2016-02-11 13:50:00,94.62,94.77,94.61,94.75,25081.0,68.1112,68.2191,68.104,68.2047,25081.0
2016-02-11 13:55:00,94.76,94.85,94.68,94.84,28974.0,68.2119,68.2767,68.1543,68.2695,28974.0
2016-02-11 14:00:00,94.82,94.86,94.65,94.67,30493.0,68.2551,68.2839,68.1328,68.1471,30493.0
2016-02-11 14:05:00,94.65,94.76,94.53,94.73,25727.0,68.1328,68.2119,68.0464,68.1903,25727.0
2016-02-11 14:10:00,94.72,94.9,94.71,94.84,20484.0,68.1831,68.3127,68.1759,68.2695,20484.0
2016-02-11 14:15:00,94.84,94.87,94.6,94.61,24335.0,68.2695,68.2911,68.0968,68.104,24335.0
2016-02-11 14:20:00,94.59,94.76,94.58,94.63,25499.0,68.0896,68.2119,68.0824,68.1184,25499.0
2016-02-11 14:25:00,94.63,94.7,94.46,94.46,34246.0,68.1184,68.1687,67.996,67.996,34246.0
2016-02-11 14:30:00,94.47,94.63,94.46,94.52,34300.0,68.0032,68.1184,67.996,68.0392,34300.0
2016-02-11 14:35:00,94.51,94.99,94.33,94.99,52281.0,68.032,68.3775,67.9024,68.3775,52281.0
2016-02-11 14:40:00,95.0,95.29,94.81,94.99,67981.0,68.3847,68.5934,68.2479,68.3775,67981.0
2016-02-11 14:45:00,94.99,95.33,94.95,95.31,27587.0,68.3775,68.6222,68.3487,68.6078,27587.0
2016-02-11 14:50:00,95.31,95.7,95.29,95.51,64343.0,68.6078,68.8886,68.5934,68.7518,64343.0
2016-02-11 14:55:00,95.51,95.55,95.25,95.29,39270.0,68.7518,68.7806,68.5647,68.5934,39270.0
2016-02-11 15:00:00,95.29,95.35,94.91,94.98,58904.0,68.5934,68.6366,68.3199,68.3703,58904.0
2016-02-11 15:05:00,94.99,95.0,94.65,94.85,51472.0,68.3775,68.3847,68.1328,68.2767,51472.0
2016-02-11 15:10:00,94.88,95.04,94.83,94.96,43753.0,68.2983,68.4135,68.2623,68.3559,43753.0
2016-02-11 15:15:00,94.97,94.97,94.76,94.79,39486.0,68.3631,68.3631,68.2119,68.2335,39486.0
2016-02-11 15:20:00,94.8,94.99,94.74,94.84,55796.0,68.2407,68.3775,68.1975,68.2695,55796.0
2016-02-11 15:25:00,94.85,95.1,94.85,95.03,52302.0,68.2767,68.4567,68.2767,68.4063,52302.0
2016-02-11 15:30:00,95.02,95.04,94.78,95.0,56401.0,68.3991,68.4135,68.2263,68.3847,56401.0
2016-02-11 15:35:00,95.0,95.31,94.96,95.26,55474.0,68.3847,68.6078,68.3559,68.5719,55474.0
2016-02-11 15:40:00,95.27,95.42,95.22,95.36,72845.0,68.5791,68.687,68.5431,68.6438,72845.0
2016-02-11 15:45:00,95.39,95.46,95.24,95.33,79568.0,68.6654,68.7158,68.5575,68.6222,79568.0
2016-02-11 15:50:00,95.34,95.4,95.22,95.27,85257.0,68.6294,68.6726,68.5431,68.5791,85257.0
2016-02-11 15:55:00,95.27,95.3,95.05,95.09,172837.0,68.5791,68.6006,68.4207,68.4495,172837.0
2016-02-12 09:30:00,96.25,96.37,95.93,95.97,39930.0,69.2845,69.3709,69.0541,69.0829,39930.0
2016-02-12 09:35:00,95.91,96.4,95.91,96.14,25149.0,69.0397,69.3925,69.0397,69.2053,25149.0
2016-02-12 09:40:00,96.14,96.38,96.13,96.18,36548.0,69.2053,69.3781,69.1981,69.2341,36548.0
2016-02-12 09:45:00,96.18,96.33,96.12,96.2,27210.0,69.2341,69.3421,69.1909,69.2485,27210.0
2016-02-12 09:50:00,96.21,96.35,96.03,96.22,55474.0,69.2557,69.3565,69.1261,69.2629,55474.0
2016-02-12 09:55:00,96.2,96.5,96.17,96.5,20824.0,69.2485,69.4645,69.2269,69.4645,20824.0
2016-02-12 10:00:00,96.51,96.58,96.18,96.25,29817.0,69.4717,69.522,69.2341,69.2845,29817.0
2016-02-12 10:05:00,96.31,96.5,96.19,96.44,19791.0,69.3277,69.4645,69.2413,69.4213,19791.0
2016-02-12 10:10:00,96.46,96.54,96.36,96.45,17035.0,69.4357,69.4932,69.3637,69.4285,17035.0
2016-02-12 10:15:00,96.45,96.7,96.39,96.67,20575.0,69.4285,69.6084,69.3853,69.5868,20575.0
2016-02-12 10:20:00,96.71,96.72,96.52,96.57,9610.0,69.6156,69.6228,69.4788,69.5148,9610.0
2016-02-12 10:25:00,96.6,96.75,96.6,96.65,18436.0,69.5364,69.6444,69.5364,69.5724,18436.0
2016-02-12 10:30:00,96.67,96.76,96.54,96.57,21202.0,69.5868,69.6516,69.4932,69.5148,21202.0
2016-02-12 10:35:00,96.54,96.55,96.37,96.38,26320.0,69.4932,69.5004,69.3709,69.3781,26320.0
2016-02-12 10:40:00,96.38,96.4,96.25,96.3,33901.0,69.3781,69.3925,69.2845,69.3205,33901.0
2016-02-12 10:45:00,96.29,96.43,96.28,96.43,42682.0,69.3133,69.4141,69.3061,69.4141,42682.0
2016-02-12 10:50:00,96.42,96.67,96.41,96.45,20658.0,69.4069,69.5868,69.3997,69.4285,20658.0
2016-02-12 10:55:00,96.44,96.6,96.36,96.53,16836.0,69.4213,69.5364,69.3637,69.486,16836.0
2016-02-12 11:00:00,96.59,96.72,96.55,96.56,20145.0,69.5292,69.6228,69.5004,69.5076,20145.0
2016-02-12 11:05:00,96.52,96.66,96.46,96.48,32202.0,69.4788,69.5796,69.4357,69.4501,32202.0
2016-02-12 11:10:00,96.5,96.66,96.47,96.61,26410.0,69.4645,69.5796,69.4429,69.5436,26410.0
2016-02-12 11:15:00,96.64,96.8,96.63,96.8,34347.0,69.5652,69.6804,69.558,69.6804,34347.0
2016-02-12 11:20:00,96.8,96.85,96.63,96.69,17168.0,69.6804,69.7164,69.558,69.6012,17168.0
2016-02-12 11:25:00,96.71,96.75,96.69,96.71,13481.0,69.6156,69.6444,69.6012,69.6156,13481.0
2016-02-12 11:30:00,96.75,96.87,96.67,96.77,139278.0,69.6444,69.7308,69.5868,69.6588,139278.0
2016-02-12 11:35:00,96.76,96.82,96.73,96.81,37780.0,69.6516,69.6948,69.63,69.6876,37780.0
2016-02-12 11:40:00,96.82,96.91,96.74,96.75,23249.0,69.6948,69.7596,69.6372,69.6444,23249.0
2016-02-12 11:45:00,96.75,96.82,96.72,96.76,14608.0,69.6444,69.6948,69.6228,69.6516,14608.0
2016-02-12 11:50:00,96.76,96.85,96.74,96.79,30137.0,69.6516,69.7164,69.6372,69.6732,30137.0
2016-02-12 11:55:00,96.77,96.94,96.74,96.9,30061.0,69.6588,69.7812,69.6372,69.7524,30061.0
2016-02-12 12:00:00,96.91,96.94,96.75,96.76,17033.0,69.7596,69.7812,69.6444,69.6516,17033.0
2016-02-12 12:05:00,96.78,96.83,96.72,96.75,17426.0,69.666,69.702,69.6228,69.6444,17426.0
2016-02-12 12:10:00,96.77,96.86,96.74,96.86,17343.0,69.6588,69.7236,69.6372,69.7236,17343.0
2016-02-12 12:15:00,96.9,96.9,96.72,96.75,10364.0,69.7524,69.7524,69.6228,69.6444,10364.0
2016-02-12 12:20:00,96.75,96.88,96.74,96.77,15610.0,69.6444,69.738,69.6372,69.6588,15610.0
2016-02-12 12:25:00,96.81,96.95,96.77,96.78,10187.0,69.6876,69.7884,69.6588,69.666,10187.0
2016-02-12 12:30:00,96.76,96.83,96.7,96.8,9825.0,69.6516,69.702,69.6084,69.6804,9825.0
2016-02-12 12:35:00,96.81,96.86,96.7,96.86,22475.0,69.6876,69.7236,69.6084,69.7236,22475.0
2016-02-12 12:40:00,96.88,96.91,96.81,96.83,8195.0,69.738,69.7596,69.6876,69.702,8195.0
2016-02-12 12:45:00,96.81,96.88,96.8,96.84,7206.0,69.6876,69.738,69.6804,69.7092,7206.0
2016-02-12 12:50:00,96.84,96.91,96.81,96.86,9867.0,69.7092,69.7596,69.6876,69.7236,9867.0
2016-02-12 12:55:00,96.85,96.86,96.77,96.78,7978.0,69.7164,69.7236,69.6588,69.666,7978.0
2016-02-12 13:00:00,96.8,96.9,96.76,96.87,11728.0,69.6804,69.7524,69.6516,69.7308,11728.0
2016-02-12 13:05:00,96.87,96.88,96.75,96.82,15069.0,69.7308,69.738,69.6444,69.6948,15069.0
2016-02-12 13:10:00,96.8,96.92,96.76,96.78,22575.0,69.6804,69.7668,69.6516,69.666,22575.0
2016-02-12 13:15:00,96.77,96.83,96.74,96.81,20649.0,69.6588,69.702,69.6372,69.6876,20649.0
2016-02-12 13:20:00,96.8,96.84,96.76,96.77,11730.0,69.6804,69.7092,69.6516,69.6588,11730.0
2016-02-12 13:25:00,96.76,96.84,96.74,96.83,19062.0,69.6516,69.7092,69.6372,69.702,19062.0
2016-02-12 13:30:00,96.82,96.92,96.76,96.91,17708.0,69.6948,69.7668,69.6516,69.7596,17708.0
2016-02-12 13:35:00,96.91,96.94,96.78,96.8,18859.0,69.7596,69.7812,69.666,69.6804,18859.0
2016-02-12 13:40:00,96.79,96.86,96.72,96.83,18946.0,69.6732,69.7236,69.6228,69.702,18946.0
2016-02-12 13:45:00,96.81,96.87,96.75,96.87,17078.0,69.6876,69.7308,69.6444,69.7308,17078.0
2016-02-12 13:50:00,96.85,96.85,96.74,96.78,30087.0,69.7164,69.7164,69.6372,69.666,30087.0
2016-02-12 13:55:00,96.79,96.79,96.7,96.76,25339.0,69.6732,69.6732,69.6084,69.6516,25339.0
2016-02-12 14:00:00,96.75,96.82,96.75,96.76,21957.0,69.6444,69.6948,69.6444,69.6516,21957.0
2016-02-12 14:05:00,96.76,96.92,96.72,96.89,39559.0,69.6516,69.7668,69.6228,69.7452,39559.0
2016-02-12 14:10:00,96.88,96.89,96.79,96.84,13567.0,69.738,69.7452,69.6732,69.7092,13567.0
2016-02-12 14:15:00,96.84,96.91,96.75,96.78,28772.0,69.7092,69.7596,69.6444,69.666,28772.0
2016-02-12 14:20:00,96.79,96.83,96.74,96.79,29244.0,69.6732,69.702,69.6372,69.6732,29244.0
2016-02-12 14:25:00,96.79,96.81,96.74,96.78,20580.0,69.6732,69.6876,69.6372,69.666,20580.0
2016-02-12 14:30:00,96.78,96.84,96.75,96.78,18706.0,69.666,69.7092,69.6444,69.666,18706.0
2016-02-12 14:35:00,96.77,96.8,96.72,96.74,15454.0,69.6588,69.6804,69.6228,69.6372,15454.0
2016-02-12 14:40:00,96.76,96.77,96.67,96.73,19797.0,69.6516,69.6588,69.5868,69.63,19797.0
2016-02-12 14:45:00,96.75,96.78,96.71,96.73,17982.0,69.6444,69.666,69.6156,69.63,17982.0
2016-02-12 14:50:00,96.75,96.82,96.71,96.8,13698.0,69.6444,69.6948,69.6156,69.6804,13698.0
2016-02-12 14:55:00,96.79,96.84,96.73,96.77,16974.0,69.6732,69.7092,69.63,69.6588,16974.0
2016-02-12 15:00:00,96.76,96.86,96.73,96.86,19505.0,69.6516,69.7236,69.63,69.7236,19505.0
2016-02-12 15:05:00,96.85,96.93,96.81,96.85,26145.0,69.7164,69.774,69.6876,69.7164,26145.0
2016-02-12 15:10:00,96.86,96.91,96.81,96.9,24052.0,69.7236,69.7596,69.6876,69.7524,24052.0
2016-02-12 15:15:00,96.9,96.93,96.84,96.91,20885.0,69.7524,69.774,69.7092,69.7596,20885.0
2016-02-12 15:20:00,96.91,97.0,96.9,96.92,26473.0,69.7596,69.8244,69.7524,69.7668,26473.0
2016-02-12 15:25:00,96.92,96.99,96.84,96.98,30996.0,69.7668,69.8172,69.7092,69.81,30996.0
2016-02-12 15:30:00,96.98,96.99,96.87,96.87,31807.0,69.81,69.8172,69.7308,69.7308,31807.0
2016-02-12 15:35:00,96.88,96.94,96.88,96.92,28941.0,69.738,69.7812,69.738,69.7668,28941.0
2016-02-12 15:40:00,96.91,97.05,96.89,97.03,62590.0,69.7596,69.8604,69.7452,69.846,62590.0
2016-02-12 15:45:00,97.03,97.18,97.02,97.15,116031.0,69.846,69.9539,69.8388,69.9323,116031.0
2016-02-12 15:50:00,97.13,97.25,97.09,97.24,228372.0,69.918,70.0043,69.8892,69.9971,228372.0
2016-02-12 15:55:00,97.23,97.32,97.21,97.25,225927.0,69.9899,70.0547,69.9755,70.0043,225927.0
2016-02-16 09:30:00,97.91,98.25,97.86,98.01,76799.0,70.4794,70.7242,70.4434,70.5514,76799.0
2016-02-16 09:35:00,98.01,98.11,97.59,97.61,32016.0,70.5514,70.6234,70.2491,70.2635,32016.0
2016-02-16 09:40:00,97.61,98.06,97.61,97.98,37962.0,70.2635,70.5874,70.2635,70.5298,37962.0
2016-02-16 09:45:00,98.01,98.08,97.92,98.07,37296.0,70.5514,70.6018,70.4866,70.5946,37296.0
2016-02-16 09:50:00,98.07,98.13,97.8,97.95,35060.0,70.5946,70.6378,70.4002,70.5082,35060.0
2016-02-16 09:55:00,97.94,97.96,97.69,97.86,31370.0,70.501,70.5154,70.3211,70.4434,31370.0
2016-02-16 10:00:00,97.84,97.97,97.62,97.69,32719.0,70.429,70.5226,70.2707,70.3211,32719.0
2016-02-16 10:05:00,97.69,97.94,97.61,97.8,30847.0,70.3211,70.501,70.2635,70.4002,30847.0
2016-02-16 10:10:00,97.78,97.88,97.61,97.76,27274.0,70.3858,70.4578,70.2635,70.3714,27274.0
2016-02-16 10:15:00,97.76,97.83,97.57,97.58,36185.0,70.3714,70.4218,70.2347,70.2419,36185.0
2016-02-16 10:20:00,97.56,97.67,97.51,97.56,37523.0,70.2275,70.3067,70.1915,70.2275,37523.0
2016-02-16 10:25:00,97.58,97.78,97.52,97.78,21803.0,70.2419,70.3858,70.1987,70.3858,21803.0
2016-02-16 10:30:00,97.84,97.98,97.72,97.91,19634.0,70.429,70.5298,70.3427,70.4794,19634.0
2016-02-16 10:35:00,97.91,98.0,97.88,97.99,15712.0,70.4794,70.5442,70.4578,70.537,15712.0
2016-02-16 10:40:00,97.98,98.01,97.85,98.01,20365.0,70.5298,70.5514,70.4362,70.5514,20365.0
2016-02-16 10:45:00,98.01,98.17,98.01,98.08,30374.0,70.5514,70.6666,70.5514,70.6018,30374.0
2016-02-16 10:50:00,98.06,98.07,97.9,97.91,19807.0,70.5874,70.5946,70.4722,70.4794,19807.0
2016-02-16 10:55:00,97.92,97.92,97.72,97.73,20867.0,70.4866,70.4866,70.3427,70.3499,20867.0
2016-02-16 11:00:00,97.72,97.93,97.7,97.87,33328.0,70.3427,70.4938,70.3283,70.4506,33328.0
2016-02-16 11:05:00,97.86,97.87,97.69,97.73,20568.0,70.4434,70.4506,70.3211,70.3499,20568.0
2016-02-16 11:10:00,97.74,97.84,97.66,97.74,14464.0,70.3571,70.429,70.2995,70.3571,14464.0
2016-02-16 11:15:00,97.75,98.18,97.73,98.13,13547.0,70.3643,70.6738,70.3499,70.6378,13547.0
2016-02-16 11:20:00,98.14,98.14,97.95,98.0,19604.0,70.645,70.645,70.5082,70.5442,19604.0
2016-02-16 11:25:00,98.0,98.06,97.94,98.03,31485.0,70.5442,70.5874,70.501,70.5658,31485.0
2016-02-16 11:30:00,98.04,98.17,98.02,98.11,22642.0,70.573,70.6666,70.5586,70.6234,22642.0
2016-02-16 11:35:00,98.11,98.11,98.01,98.11,12130.0,70.6234,70.6234,70.5514,70.6234,12130.0
2016-02-16 11:40:00,98.14,98.25,98.11,98.24,22221.0,70.645,70.7242,70.6234,70.717,22221.0
2016-02-16 11:45:00,98.25,98.33,98.2,98.31,19035.0,70.7242,70.7818,70.6882,70.7674,19035.0
2016-02-16 11:50:00,98.32,98.36,98.22,98.32,11628.0,70.7746,70.8034,70.7026,70.7746,11628.0
2016-02-16 11:55:00,98.31,98.5,98.3,98.46,20211.0,70.7674,70.9041,70.7602,70.8753,20211.0
2016-02-16 12:00:00,98.47,98.61,98.46,98.53,51043.0,70.8825,70.9833,70.8753,70.9257,51043.0
2016-02-16 12:05:00,98.52,98.55,98.35,98.39,14542.0,70.9185,70.9401,70.7962,70.8249,14542.0
2016-02-16 12:10:00,98.39,98.43,98.3,98.37,15424.0,70.8249,70.8537,70.7602,70.8106,15424.0
2016-02-16 12:15:00,98.37,98.52,98.37,98.51,20617.0,70.8106,70.9185,70.8106,70.9113,20617.0
2016-02-16 12:20:00,98.51,98.59,98.49,98.49,35150.0,70.9113,70.9689,70.8969,70.8969,35150.0
2016-02-16 12:25:00,98.49,98.55,98.44,98.49,18505.0,70.8969,70.9401,70.8609,70.8969,18505.0
2016-02-16 12:30:00,98.5,98.54,98.43,98.43,15662.0,70.9041,70.9329,70.8537,70.8537,15662.0
2016-02-16 12:35:00,98.44,98.5,98.33,98.39,15550.0,70.8609,70.9041,70.7818,70.8249,15550.0
2016-02-16 12:40:00,98.38,98.45,98.35,98.37,19699.0,70.8177,70.8681,70.7962,70.8106,19699.0
2016-02-16 12:45:00,98.35,98.49,98.33,98.49,10268.0,70.7962,70.8969,70.7818,70.8969,10268.0
2016-02-16 12:50:00,98.48,98.64,98.47,98.64,34797.0,70.8897,71.0049,70.8825,71.0049,34797.0
2016-02-16 12:55:00,98.63,98.76,98.62,98.72,18326.0,70.9977,71.0913,70.9905,71.0625,18326.0
2016-02-16 13:00:00,98.72,98.81,98.71,98.77,14196.0,71.0625,71.1273,71.0553,71.0985,14196.0
2016-02-16 13:05:00,98.78,98.85,98.75,98.84,24258.0,71.1057,71.1561,71.0841,71.1489,24258.0
2016-02-16 13:10:00,98.85,98.88,98.78,98.87,20041.0,71.1561,71.1777,71.1057,71.1705,20041.0
2016-02-16 13:15:00,98.87,98.99,98.87,98.96,27325.0,71.1705,71.2569,71.1705,71.2353,27325.0
2016-02-16 13:20:00,98.95,98.99,98.89,98.97,27870.0,71.2281,71.2569,71.1849,71.2425,27870.0
2016-02-16 13:25:00,98.97,99.02,98.86,98.86,24551.0,71.2425,71.2784,71.1633,71.1633,24551.0
2016-02-16 13:30:00,98.87,98.92,98.83,98.83,20702.0,71.1705,71.2065,71.1417,71.1417,20702.0
2016-02-16 13:35:00,98.84,98.88,98.75,98.76,21596.0,71.1489,71.1777,71.0841,71.0913,21596.0
2016-02-16 13:40:00,98.75,98.85,98.72,98.83,23181.0,71.0841,71.1561,71.0625,71.1417,23181.0
2016-02-16 13:45:00,98.84,98.9,98.82,98.83,26838.0,71.1489,71.1921,71.1345,71.1417,26838.0
2016-02-16 13:50:00,98.83,98.93,98.8,98.89,18116.0,71.1417,71.2137,71.1201,71.1849,18116.0
2016-02-16 13:55:00,98.89,98.93,98.85,98.88,17493.0,71.1849,71.2137,71.1561,71.1777,17493.0
2016-02-16 14:00:00,98.87,98.92,98.82,98.9,17747.0,71.1705,71.2065,71.1345,71.1921,17747.0
2016-02-16 14:05:00,98.9,98.95,98.85,98.89,28882.0,71.1921,71.2281,71.1561,71.1849,28882.0
2016-02-16 14:10:00,98.89,98.95,98.83,98.84,18450.0,71.1849,71.2281,71.1417,71.1489,18450.0
2016-02-16 14:15:00,98.84,98.87,98.79,98.82,14483.0,71.1489,71.1705,71.1129,71.1345,14483.0
2016-02-16 14:20:00,98.82,98.84,98.76,98.82,23702.0,71.1345,71.1489,71.0913,71.1345,23702.0
2016-02-16 14:25:00,98.82,98.94,98.79,98.93,26516.0,71.1345,71.2209,71.1129,71.2137,26516.0
2016-02-16 14:30:00,98.93,98.99,98.89,98.89,22353.0,71.2137,71.2569,71.1849,71.1849,22353.0
2016-02-16 14:35:00,98.89,98.9,98.76,98.8,18540.0,71.1849,71.1921,71.0913,71.1201,18540.0
2016-02-16 14:40:00,98.82,98.87,98.76,98.82,19875.0,71.1345,71.1705,71.0913,71.1345,19875.0
2016-02-16 14:45:00,98.82,98.83,98.67,98.68,17717.0,71.1345,71.1417,71.0265,71.0337,17717.0
2016-02-16 14:50:00,98.68,98.73,98.55,98.57,29986.0,71.0337,71.0697,70.9401,70.9545,29986.0
2016-02-16 14:55:00,98.55,98.62,98.53,98.62,27247.0,70.9401,70.9905,70.9257,70.9905,27247.0
2016-02-16 15:00:00,98.62,98.65,98.58,98.6,22145.0,70.9905,71.0121,70.9617,70.9761,22145.0
2016-02-16 15:05:00,98.59,98.62,98.47,98.49,31106.0,70.9689,70.9905,70.8825,70.8969,31106.0
2016-02-16 15:10:00,98.5,98.57,98.45,98.55,39647.0,70.9041,70.9545,70.8681,70.9401,39647.0
2016-02-16 15:15:00,98.55,98.61,98.51,98.55,33459.0,70.9401,70.9833,70.9113,70.9401,33459.0
2016-02-16 15:20:00,98.57,98.57,98.52,98.53,37210.0,70.9545,70.9545,70.9185,70.9257,37210.0
2016-02-16 15:25:00,98.53,98.6,98.51,98.59,44610.0,70.9257,70.9761,70.9113,70.9689,44610.0
2016-02-16 15:30:00,98.59,98.6,98.49,98.54,43012.0,70.9689,70.9761,70.8969,70.9329,43012.0
2016-02-16 15:35:00,98.54,98.59,98.51,98.56,36334.0,70.9329,70.9689,70.9113,70.9473,36334.0
2016-02-16 15:40:00,98.56,98.6,98.49,98.57,57512.0,70.9473,70.9761,70.8969,70.9545,57512.0
2016-02-16 15:45:00,98.58,98.6,98.35,98.35,82540.0,70.9617,70.9761,70.7962,70.7962,82540.0
2016-02-16 15:50:00,98.36,98.49,98.35,98.49,93622.0,70.8034,70.8969,70.7962,70.8969,93622.0
2016-02-16 15:55:00,98.48,98.6,98.45,98.53,199202.0,70.8897,70.9761,70.8681,70.9257,199202.0
2016-02-17 09:30:00,98.81,98.98,98.69,98.9,50907.0,71.1273,71.2497,71.0409,71.1921,50907.0
2016-02-17 09:35:00,98.91,99.16,98.83,99.16,30234.0,71.1993,71.3792,71.1417,71.3792,30234.0
2016-02-17 09:40:00,99.19,99.23,98.82,98.87,29914.0,71.4008,71.4296,71.1345,71.1705,29914.0
2016-02-17 09:45:00,98.88,98.91,98.67,98.67,24813.0,71.1777,71.1993,71.0265,71.0265,24813.0
2016-02-17 09:50:00,98.7,99.02,98.69,98.96,20262.0,71.0481,71.2784,71.0409,71.2353,20262.0
2016-02-17 09:55:00,99.01,99.1,98.95,99.03,14769.0,71.2712,71.336,71.2281,71.2856,14769.0
2016-02-17 10:00:00,99.03,99.31,99.03,99.27,34253.0,71.2856,71.4872,71.2856,71.4584,34253.0
2016-02-17 10:05:00,99.29,99.39,99.24,99.27,24561.0,71.4728,71.5448,71.4368,71.4584,24561.0
2016-02-17 10:10:00,99.25,99.36,99.2,99.29,16618.0,71.444,71.5232,71.408,71.4728,16618.0
2016-02-17 10:15:00,99.29,99.29,99.11,99.18,16048.0,71.4728,71.4728,71.3432,71.3936,16048.0
2016-02-17 10:20:00,99.18,99.35,99.17,99.19,25923.0,71.3936,71.516,71.3864,71.4008,25923.0
2016-02-17 10:25:00,99.2,99.49,99.19,99.43,24450.0,71.408,71.6168,71.4008,71.5736,24450.0
2016-02-17 10:30:00,99.44,99.45,99.29,99.29,35234.0,71.5808,71.588,71.4728,71.4728,35234.0
2016-02-17 10:35:00,99.29,99.42,99.29,99.31,23460.0,71.4728,71.5664,71.4728,71.4872,23460.0
2016-02-17 10:40:00,99.31,99.33,99.18,99.22,26811.0,71.4872,71.5016,71.3936,71.4224,26811.0
2016-02-17 10:45:00,99.21,99.36,99.18,99.27,31493.0,71.4152,71.5232,71.3936,71.4584,31493.0
2016-02-17 10:50:00,99.27,99.38,99.19,99.34,21916.0,71.4584,71.5376,71.4008,71.5088,21916.0
2016-02-17 10:55:00,99.35,99.46,99.28,99.43,34904.0,71.516,71.5952,71.4656,71.5736,34904.0
2016-02-17 11:00:00,99.43,99.5,99.39,99.42,49722.0,71.5736,71.624,71.5448,71.5664,49722.0
2016-02-17 11:05:00,99.42,99.5,99.16,99.17,28819.0,71.5664,71.624,71.3792,71.3864,28819.0
2016-02-17 11:10:00,99.18,99.19,98.95,98.97,35401.0,71.3936,71.4008,71.2281,71.2425,35401.0
2016-02-17 11:15:00,98.97,98.99,98.87,98.95,37878.0,71.2425,71.2569,71.1705,71.2281,37878.0
2016-02-17 11:20:00,98.95,99.0,98.82,99.0,33428.0,71.2281,71.264,71.1345,71.264,33428.0
2016-02-17 11:25:00,98.99,98.99,98.83,98.85,17595.0,71.2569,71.2569,71.1417,71.1561,17595.0
2016-02-17 11:30:00,98.85,98.95,98.83,98.95,17139.0,71.1561,71.2281,71.1417,71.2281,17139.0
2016-02-17 11:35:00,98.95,99.0,98.81,99.0,16742.0,71.2281,71.264,71.1273,71.264,16742.0
2016-02-17 11:40:00,98.99,98.99,98.79,98.79,25876.0,71.2569,71.2569,71.1129,71.1129,25876.0
2016-02-17 11:45:00,98.79,98.79,98.63,98.64,33113.0,71.1129,71.1129,70.9977,71.0049,33113.0
2016-02-17 11:50:00,98.64,98.78,98.62,98.71,25272.0,71.0049,71.1057,70.9905,71.0553,25272.0
2016-02-17 11:55:00,98.71,98.88,98.69,98.87,21159.0,71.0553,71.1777,71.0409,71.1705,21159.0
2016-02-17 12:00:00,98.88,98.9,98.72,98.8,20557.0,71.1777,71.1921,71.0625,71.1201,20557.0
2016-02-17 12:05:00,98.78,98.9,98.77,98.83,14401.0,71.1057,71.1921,71.0985,71.1417,14401.0
2016-02-17 12:10:00,98.82,98.88,98.75,98.8,14642.0,71.1345,71.1777,71.0841,71.1201,14642.0
2016-02-17 12:15:00,98.8,98.82,98.71,98.76,9720.0,71.1201,71.1345,71.0553,71.0913,9720.0
2016-02-17 12:20:00,98.75,98.81,98.7,98.73,14819.0,71.0841,71.1273,71.0481,71.0697,14819.0
2016-02-17 12:25:00,98.72,98.77,98.7,98.73,13058.0,71.0625,71.0985,71.0481,71.0697,13058.0
2016-02-17 12:30:00,98.75,98.95,98.75,98.85,17452.0,71.0841,71.2281,71.0841,71.1561,17452.0
2016-02-17 12:35:00,98.86,98.94,98.86,98.89,17716.0,71.1633,71.2209,71.1633,71.1849,17716.0
2016-02-17 12:40:00,98.9,98.97,98.89,98.93,22403.0,71.1921,71.2425,71.1849,71.2137,22403.0
2016-02-17 12:45:00,98.94,98.98,98.77,98.83,21621.0,71.2209,71.2497,71.0985,71.1417,21621.0
2016-02-17 12:50:00,98.86,98.86,98.79,98.81,17088.0,71.1633,71.1633,71.1129,71.1273,17088.0
2016-02-17 12:55:00,98.8,98.82,98.77,98.82,10101.0,71.1201,71.1345,71.0985,71.1345,10101.0
2016-02-17 13:00:00,98.81,98.9,98.8,98.88,12583.0,71.1273,71.1921,71.1201,71.1777,12583.0
2016-02-17 13:05:00,98.87,98.87,98.74,98.75,49316.0,71.1705,71.1705,71.0769,71.0841,49316.0
2016-02-17 13:10:00,98.74,98.74,98.66,98.67,16232.0,71.0769,71.0769,71.0193,71.0265,16232.0
2016-02-17 13:15:00,98.67,98.69,98.64,98.64,20189.0,71.0265,71.0409,71.0049,71.0049,20189.0
2016-02-17 13:20:00,98.63,98.68,98.59,98.59,20246.0,70.9977,71.0337,70.9689,70.9689,20246.0
2016-02-17 13:25:00,98.6,98.67,98.59,98.66,19106.0,70.9761,71.0265,70.9689,71.0193,19106.0
2016-02-17 13:30:00,98.65,98.65,98.59,98.62,16562.0,71.0121,71.0121,70.9689,70.9905,16562.0
2016-02-17 13:35:00,98.61,98.66,98.57,98.57,19829.0,70.9833,71.0193,70.9545,70.9545,19829.0
2016-02-17 13:40:00,98.59,98.69,98.59,98.66,11659.0,70.9689,71.0409,70.9689,71.0193,11659.0
2016-02-17 13:45:00,98.67,98.72,98.63,98.71,14937.0,71.0265,71.0625,70.9977,71.0553,14937.0
2016-02-17 13:50:00,98.71,98.71,98.56,98.56,21742.0,71.0553,71.0553,70.9473,70.9473,21742.0
2016-02-17 13:55:00,98.55,98.6,98.54,98.57,17756.0,70.9401,70.9761,70.9329,70.9545,17756.0
2016-02-17 14:00:00,98.56,98.65,98.5,98.57,26461.0,70.9473,71.0121,70.9041,70.9545,26461.0
2016-02-17 14:05:00,98.56,98.69,98.54,98.62,20818.0,70.9473,71.0409,70.9329,70.9905,20818.0
2016-02-17 14:10:00,98.62,98.64,98.56,98.59,25372.0,70.9905,71.0049,70.9473,70.9689,25372.0
2016-02-17 14:15:00,98.6,98.68,98.56,98.66,21226.0,70.9761,71.0337,70.9473,71.0193,21226.0
2016-02-17 14:20:00,98.67,98.78,98.66,98.72,22629.0,71.0265,71.1057,71.0193,71.0625,22629.0
2016-02-17 14:25:00,98.74,98.74,98.7,98.7,20469.0,71.0769,71.0769,71.0481,71.0481,20469.0
2016-02-17 14:30:00,98.7,98.74,98.59,98.62,30160.0,71.0481,71.0769,70.9689,70.9905,30160.0
2016-02-17 14:35:00,98.6,98.72,98.59,98.66,29427.0,70.9761,71.0625,70.9689,71.0193,29427.0
2016-02-17 14:40:00,98.65,98.71,98.65,98.65,24604.0,71.0121,71.0553,71.0121,71.0121,24604.0
2016-02-17 14:45:00,98.66,98.69,98.62,98.63,15838.0,71.0193,71.0409,70.9905,70.9977,15838.0
2016-02-17 14:50:00,98.63,98.63,98.49,98.54,20098.0,70.9977,70.9977,70.8969,70.9329,20098.0
2016-02-17 14:55:00,98.55,98.56,98.47,98.48,16081.0,70.9401,70.9473,70.8825,70.8897,16081.0
2016-02-17 15:00:00,98.49,98.58,98.49,98.56,27375.0,70.8969,70.9617,70.8969,70.9473,27375.0
2016-02-17 15:05:00,98.57,98.64,98.54,98.57,46453.0,70.9545,71.0049,70.9329,70.9545,46453.0
2016-02-17 15:10:00,98.58,98.67,98.55,98.63,32944.0,70.9617,71.0265,70.9401,70.9977,32944.0
2016-02-17 15:15:00,98.64,98.66,98.6,98.63,17653.0,71.0049,71.0193,70.9761,70.9977,17653.0
2016-02-17 15:20:00,98.63,98.65,98.49,98.49,29066.0,70.9977,71.0121,70.8969,70.8969,29066.0
2016-02-17 15:25:00,98.5,98.65,98.49,98.65,35602.0,70.9041,71.0121,70.8969,71.0121,35602.0
2016-02-17 15:30:00,98.63,98.64,98.41,98.41,62090.0,70.9977,71.0049,70.8393,70.8393,62090.0
2016-02-17 15:35:00,98.42,98.48,98.36,98.48,72241.0,70.8465,70.8897,70.8034,70.8897,72241.0
2016-02-17 15:40:00,98.48,98.56,98.37,98.49,116461.0,70.8897,70.9473,70.8106,70.8969,116461.0
2016-02-17 15:45:00,98.5,98.53,98.33,98.33,75568.0,70.9041,70.9257,70.7818,70.7818,75568.0
2016-02-17 15:50:00,98.33,98.35,98.28,98.29,80803.0,70.7818,70.7962,70.7458,70.753,80803.0
2016-02-17 15:55:00,98.3,98.34,98.27,98.29,138538.0,70.7602,70.789,70.7386,70.753,138538.0
2016-02-18 09:30:00,97.82,97.89,97.25,97.32,74448.0,70.9782,71.029,70.5646,70.6154,74448.0
2016-02-18 09:35:00,97.44,97.66,97.36,97.41,46975.0,70.7025,70.8621,70.6444,70.6807,46975.0
2016-02-18 09:40:00,97.45,97.53,97.33,97.33,57164.0,70.7097,70.7678,70.6226,70.6226,57164.0
2016-02-18 09:45:00,97.33,97.37,97.24,97.27,95893.0,70.6226,70.6517,70.5573,70.5791,95893.0
2016-02-18 09:50:00,97.25,97.57,97.24,97.48,61108.0,70.5646,70.7968,70.5573,70.7315,61108.0
2016-02-18 09:55:00,97.53,97.69,97.46,97.69,37634.0,70.7678,70.8839,70.717,70.8839,37634.0
2016-02-18 10:00:00,97.68,97.89,97.54,97.83,37331.0,70.8766,71.029,70.775,70.9854,37331.0
2016-02-18 10:05:00,97.81,97.81,97.63,97.63,35266.0,70.9709,70.9709,70.8403,70.8403,35266.0
2016-02-18 10:10:00,97.62,97.8,97.6,97.79,24761.0,70.8331,70.9637,70.8186,70.9564,24761.0
2016-02-18 10:15:00,97.79,97.79,97.65,97.71,25446.0,70.9564,70.9564,70.8548,70.8984,25446.0
2016-02-18 10:20:00,97.71,97.94,97.68,97.9,21499.0,70.8984,71.0653,70.8766,71.0362,21499.0
2016-02-18 10:25:00,97.91,97.98,97.88,97.98,16318.0,71.0435,71.0943,71.0217,71.0943,16318.0
2016-02-18 10:30:00,97.99,98.05,97.92,97.97,24847.0,71.1015,71.1451,71.0507,71.087,24847.0
2016-02-18 10:35:00,97.95,97.96,97.84,97.87,14168.0,71.0725,71.0798,70.9927,71.0145,14168.0
2016-02-18 10:40:00,97.86,97.92,97.73,97.92,16430.0,71.0072,71.0507,70.9129,71.0507,16430.0
2016-02-18 10:45:00,97.92,98.03,97.84,97.84,13522.0,71.0507,71.1306,70.9927,70.9927,13522.0
2016-02-18 10:50:00,97.84,97.91,97.81,97.89,14320.0,70.9927,71.0435,70.9709,71.029,14320.0
2016-02-18 10:55:00,97.86,97.97,97.81,97.91,17759.0,71.0072,71.087,70.9709,71.0435,17759.0
2016-02-18 11:00:00,97.91,97.91,97.72,97.78,21882.0,71.0435,71.0435,70.9056,70.9492,21882.0
2016-02-18 11:05:00,97.76,97.86,97.62,97.62,14822.0,70.9347,71.0072,70.8331,70.8331,14822.0
2016-02-18 11:10:00,97.64,97.71,97.49,97.7,14447.0,70.8476,70.8984,70.7387,70.8911,14447.0
2016-02-18 11:15:00,97.7,97.8,97.7,97.77,12212.0,70.8911,70.9637,70.8911,70.9419,12212.0
2016-02-18 11:20:00,97.74,97.76,97.6,97.62,13237.0,70.9201,70.9347,70.8186,70.8331,13237.0
2016-02-18 11:25:00,97.62,97.71,97.56,97.7,16065.0,70.8331,70.8984,70.7895,70.8911,16065.0
2016-02-18 11:30:00,97.7,97.71,97.59,97.61,29954.0,70.8911,70.8984,70.8113,70.8258,29954.0
2016-02-18 11:35:00,97.59,97.63,97.46,97.6,24551.0,70.8113,70.8403,70.717,70.8186,24551.0
2016-02-18 11:40:00,97.6,97.67,97.58,97.63,17653.0,70.8186,70.8693,70.804,70.8403,17653.0
2016-02-18 11:45:00,97.59,97.65,97.52,97.53,12063.0,70.8113,70.8548,70.7605,70.7678,12063.0
2016-02-18 11:50:00,97.54,97.65,97.49,97.61,20528.0,70.775,70.8548,70.7387,70.8258,20528.0
2016-02-18 11:55:00,97.6,97.74,97.58,97.73,32679.0,70.8186,70.9201,70.804,70.9129,32679.0
2016-02-18 12:00:00,97.73,97.73,97.64,97.67,34695.0,70.9129,70.9129,70.8476,70.8693,34695.0
2016-02-18 12:05:00,97.66,97.74,97.62,97.64,20093.0,70.8621,70.9201,70.8331,70.8476,20093.0
2016-02-18 12:10:00,97.65,97.7,97.65,97.68,8577.0,70.8548,70.8911,70.8548,70.8766,8577.0
2016-02-18 12:15:00,97.7,97.72,97.58,97.6,19610.0,70.8911,70.9056,70.804,70.8186,19610.0
2016-02-18 12:20:00,97.6,97.62,97.57,97.61,15566.0,70.8186,70.8331,70.7968,70.8258,15566.0
2016-02-18 12:25:00,97.61,97.65,97.56,97.56,10216.0,70.8258,70.8548,70.7895,70.7895,10216.0
2016-02-18 12:30:00,97.55,97.65,97.55,97.62,14172.0,70.7823,70.8548,70.7823,70.8331,14172.0
2016-02-18 12:35:00,97.61,97.67,97.56,97.56,10167.0,70.8258,70.8693,70.7895,70.7895,10167.0
2016-02-18 12:40:00,97.57,97.6,97.53,97.57,9954.0,70.7968,70.8186,70.7678,70.7968,9954.0
2016-02-18 12:45:00,97.57,97.57,97.45,97.48,25795.0,70.7968,70.7968,70.7097,70.7315,25795.0
2016-02-18 12:50:00,97.49,97.55,97.49,97.55,13539.0,70.7387,70.7823,70.7387,70.7823,13539.0
2016-02-18 12:55:00,97.55,97.57,97.41,97.41,14718.0,70.7823,70.7968,70.6807,70.6807,14718.0
2016-02-18 13:00:00,97.41,97.54,97.4,97.46,17900.0,70.6807,70.775,70.6734,70.717,17900.0
2016-02-18 13:05:00,97.45,97.5,97.43,97.45,27186.0,70.7097,70.746,70.6952,70.7097,27186.0
2016-02-18 13:10:00,97.45,97.54,97.42,97.42,24275.0,70.7097,70.775,70.6879,70.6879,24275.0
2016-02-18 13:15:00,97.42,97.43,97.35,97.41,13204.0,70.6879,70.6952,70.6372,70.6807,13204.0
2016-02-18 13:20:00,97.41,97.43,97.32,97.38,26730.0,70.6807,70.6952,70.6154,70.6589,26730.0
2016-02-18 13:25:00,97.39,97.45,97.32,97.42,19642.0,70.6662,70.7097,70.6154,70.6879,19642.0
2016-02-18 13:30:00,97.42,97.54,97.37,97.49,24278.0,70.6879,70.775,70.6517,70.7387,24278.0
2016-02-18 13:35:00,97.49,97.5,97.42,97.42,22175.0,70.7387,70.746,70.6879,70.6879,22175.0
2016-02-18 13:40:00,97.41,97.46,97.36,97.43,17575.0,70.6807,70.717,70.6444,70.6952,17575.0
2016-02-18 13:45:00,97.43,97.5,97.39,97.4,24047.0,70.6952,70.746,70.6662,70.6734,24047.0
2016-02-18 13:50:00,97.39,97.47,97.37,97.43,15093.0,70.6662,70.7242,70.6517,70.6952,15093.0
2016-02-18 13:55:00,97.42,97.43,97.34,97.42,15255.0,70.6879,70.6952,70.6299,70.6879,15255.0
2016-02-18 14:00:00,97.43,97.51,97.41,97.49,18744.0,70.6952,70.7533,70.6807,70.7387,18744.0
2016-02-18 14:05:00,97.48,97.61,97.47,97.54,18227.0,70.7315,70.8258,70.7242,70.775,18227.0
2016-02-18 14:10:00,97.54,97.59,97.51,97.59,15468.0,70.775,70.8113,70.7533,70.8113,15468.0
2016-02-18 14:15:00,97.6,97.62,97.49,97.55,22505.0,70.8186,70.8331,70.7387,70.7823,22505.0
2016-02-18 14:20:00,97.54,97.59,97.48,97.59,17868.0,70.775,70.8113,70.7315,70.8113,17868.0
2016-02-18 14:25:00,97.58,97.6,97.47,97.53,16629.0,70.804,70.8186,70.7242,70.7678,16629.0
2016-02-18 14:30:00,97.54,97.6,97.53,97.56,16286.0,70.775,70.8186,70.7678,70.7895,16286.0
2016-02-18 14:35:00,97.56,97.65,97.56,97.63,30299.0,70.7895,70.8548,70.7895,70.8403,30299.0
2016-02-18 14:40:00,97.64,97.67,97.56,97.57,28853.0,70.8476,70.8693,70.7895,70.7968,28853.0
2016-02-18 14:45:00,97.57,97.63,97.55,97.62,19962.0,70.7968,70.8403,70.7823,70.8331,19962.0
2016-02-18 14:50:00,97.61,97.7,97.61,97.66,24009.0,70.8258,70.8911,70.8258,70.8621,24009.0
2016-02-18 14:55:00,97.66,97.7,97.63,97.68,14350.0,70.8621,70.8911,70.8403,70.8766,14350.0
2016-02-18 15:00:00,97.68,97.72,97.64,97.65,16948.0,70.8766,70.9056,70.8476,70.8548,16948.0
2016-02-18 15:05:00,97.66,97.69,97.56,97.56,19367.0,70.8621,70.8839,70.7895,70.7895,19367.0
2016-02-18 15:10:00,97.58,97.59,97.51,97.52,23248.0,70.804,70.8113,70.7533,70.7605,23248.0
2016-02-18 15:15:00,97.53,97.61,97.53,97.6,28159.0,70.7678,70.8258,70.7678,70.8186,28159.0
2016-02-18 15:20:00,97.59,97.61,97.5,97.58,23782.0,70.8113,70.8258,70.746,70.804,23782.0
2016-02-18 15:25:00,97.58,97.58,97.47,97.51,36485.0,70.804,70.804,70.7242,70.7533,36485.0
2016-02-18 15:30:00,97.51,97.58,97.47,97.56,26226.0,70.7533,70.804,70.7242,70.7895,26226.0
2016-02-18 15:35:00,97.55,97.58,97.5,97.58,33498.0,70.7823,70.804,70.746,70.804,33498.0
2016-02-18 15:40:00,97.58,97.58,97.47,97.47,35827.0,70.804,70.804,70.7242,70.7242,35827.0
2016-02-18 15:45:00,97.47,97.48,97.3,97.33,58712.0,70.7242,70.7315,70.6009,70.6226,58712.0
2016-02-18 15:50:00,97.33,97.42,97.25,97.42,42343.0,70.6226,70.6879,70.5646,70.6879,42343.0
2016-02-18 15:55:00,97.39,97.53,97.39,97.48,86486.0,70.6662,70.7678,70.6662,70.7315,86486.0
2016-02-19 09:30:00,97.22,97.32,96.96,97.19,198983.0,70.5428,70.6154,70.3542,70.5211,198983.0
2016-02-19 09:35:00,97.14,97.33,96.95,97.04,33101.0,70.4848,70.6226,70.3469,70.4122,33101.0
2016-02-19 09:40:00,97.04,97.18,96.82,97.08,35729.0,70.4122,70.5138,70.2526,70.4412,35729.0
2016-02-19 09:45:00,97.02,97.23,97.02,97.1,19390.0,70.3977,70.5501,70.3977,70.4558,19390.0
2016-02-19 09:50:00,97.08,97.18,96.9,96.94,23545.0,70.4412,70.5138,70.3106,70.3397,23545.0
2016-02-19 09:55:00,96.96,96.99,96.86,96.86,22538.0,70.3542,70.3759,70.2816,70.2816,22538.0
2016-02-19 10:00:00,96.85,96.85,96.55,96.59,35987.0,70.2744,70.2744,70.0567,70.0857,35987.0
2016-02-19 10:05:00,96.58,96.65,96.49,96.64,30623.0,70.0784,70.1292,70.0131,70.122,30623.0
2016-02-19 10:10:00,96.65,96.81,96.6,96.64,32868.0,70.1292,70.2453,70.093,70.122,32868.0
2016-02-19 10:15:00,96.64,96.9,96.63,96.84,32061.0,70.122,70.3106,70.1147,70.2671,32061.0
2016-02-19 10:20:00,96.84,97.08,96.83,97.05,17890.0,70.2671,70.4412,70.2598,70.4195,17890.0
2016-02-19 10:25:00,97.05,97.07,96.91,96.99,11679.0,70.4195,70.434,70.3179,70.3759,11679.0
2016-02-19 10:30:00,96.97,97.11,96.94,97.11,15649.0,70.3614,70.463,70.3397,70.463,15649.0
2016-02-19 10:35:00,97.11,97.12,96.89,96.89,16405.0,70.463,70.4703,70.3034,70.3034,16405.0
2016-02-19 10:40:00,96.91,96.91,96.78,96.8,14612.0,70.3179,70.3179,70.2236,70.2381,14612.0
2016-02-19 10:45:00,96.79,97.0,96.79,96.96,11604.0,70.2308,70.3832,70.2308,70.3542,11604.0
2016-02-19 10:50:00,96.97,97.08,96.97,97.03,14576.0,70.3614,70.4412,70.3614,70.405,14576.0
2016-02-19 10:55:00,97.05,97.22,97.04,97.08,21280.0,70.4195,70.5428,70.4122,70.4412,21280.0
2016-02-19 11:00:00,97.02,97.12,96.97,96.97,19081.0,70.3977,70.4703,70.3614,70.3614,19081.0
2016-02-19 11:05:00,96.97,97.01,96.94,96.96,14743.0,70.3614,70.3905,70.3397,70.3542,14743.0
2016-02-19 11:10:00,96.95,97.07,96.95,96.98,14906.0,70.3469,70.434,70.3469,70.3687,14906.0
2016-02-19 11:15:00,96.97,97.11,96.96,97.02,16961.0,70.3614,70.463,70.3542,70.3977,16961.0
2016-02-19 11:20:00,97.01,97.17,97.01,97.06,14396.0,70.3905,70.5065,70.3905,70.4267,14396.0
2016-02-19 11:25:00,97.04,97.23,97.03,97.23,18939.0,70.4122,70.5501,70.405,70.5501,18939.0
2016-02-19 11:30:00,97.23,97.44,97.22,97.43,21738.0,70.5501,70.7025,70.5428,70.6952,21738.0
2016-02-19 11:35:00,97.43,97.44,97.2,97.32,32552.0,70.6952,70.7025,70.5283,70.6154,32552.0
2016-02-19 11:40:00,97.31,97.48,97.3,97.43,10089.0,70.6081,70.7315,70.6009,70.6952,10089.0
2016-02-19 11:45:00,97.43,97.43,97.24,97.26,11359.0,70.6952,70.6952,70.5573,70.5719,11359.0
2016-02-19 11:50:00,97.28,97.36,97.25,97.33,6169.0,70.5864,70.6444,70.5646,70.6226,6169.0
2016-02-19 11:55:00,97.35,97.37,97.15,97.21,19403.0,70.6372,70.6517,70.492,70.5356,19403.0
2016-02-19 12:00:00,97.21,97.23,97.05,97.1,16281.0,70.5356,70.5501,70.4195,70.4558,16281.0
2016-02-19 12:05:00,97.08,97.18,97.02,97.02,25543.0,70.4412,70.5138,70.3977,70.3977,25543.0
2016-02-19 12:10:00,97.03,97.09,97.02,97.03,21103.0,70.405,70.4485,70.3977,70.405,21103.0
2016-02-19 12:15:00,97.05,97.05,96.89,96.9,15472.0,70.4195,70.4195,70.3034,70.3106,15472.0
2016-02-19 12:20:00,96.93,96.99,96.9,96.97,21749.0,70.3324,70.3759,70.3106,70.3614,21749.0
2016-02-19 12:25:00,97.0,97.03,96.94,96.97,11010.0,70.3832,70.405,70.3397,70.3614,11010.0
2016-02-19 12:30:00,96.98,97.0,96.93,96.98,9988.0,70.3687,70.3832,70.3324,70.3687,9988.0
2016-02-19 12:35:00,96.98,97.05,96.92,96.93,16802.0,70.3687,70.4195,70.3251,70.3324,16802.0
2016-02-19 12:40:00,96.94,97.03,96.94,97.0,8183.0,70.3397,70.405,70.3397,70.3832,8183.0
2016-02-19 12:45:00,97.02,97.04,96.92,96.92,15455.0,70.3977,70.4122,70.3251,70.3251,15455.0
2016-02-19 12:50:00,96.91,97.02,96.91,96.96,13906.0,70.3179,70.3977,70.3179,70.3542,13906.0
2016-02-19 12:55:00,96.95,96.95,96.83,96.86,13060.0,70.3469,70.3469,70.2598,70.2816,13060.0
2016-02-19 13:00:00,96.87,96.91,96.81,96.85,12179.0,70.2889,70.3179,70.2453,70.2744,12179.0
2016-02-19 13:05:00,96.87,96.97,96.87,96.89,10311.0,70.2889,70.3614,70.2889,70.3034,10311.0
2016-02-19 13:10:00,96.9,97.05,96.9,97.01,9335.0,70.3106,70.4195,70.3106,70.3905,9335.0
2016-02-19 13:15:00,97.03,97.09,97.0,97.08,4906.0,70.405,70.4485,70.3832,70.4412,4906.0
2016-02-19 13:20:00,97.1,97.13,97.05,97.06,10592.0,70.4558,70.4775,70.4195,70.4267,10592.0
2016-02-19 13:25:00,97.07,97.12,97.05,97.07,9241.0,70.434,70.4703,70.4195,70.434,9241.0
2016-02-19 13:30:00,97.1,97.16,97.08,97.15,7303.0,70.4558,70.4993,70.4412,70.492,7303.0
2016-02-19 13:35:00,97.15,97.21,97.07,97.13,9930.0,70.492,70.5356,70.434,70.4775,9930.0
2016-02-19 13:40:00,97.12,97.14,97.04,97.05,9464.0,70.4703,70.4848,70.4122,70.4195,9464.0
2016-02-19 13:45:00,97.04,97.08,97.02,97.08,7373.0,70.4122,70.4412,70.3977,70.4412,7373.0
2016-02-19 13:50:00,97.08,97.09,96.98,96.98,7878.0,70.4412,70.4485,70.3687,70.3687,7878.0
2016-02-19 13:55:00,96.98,97.06,96.97,97.05,10808.0,70.3687,70.4267,70.3614,70.4195,10808.0
2016-02-19 14:00:00,97.04,97.16,97.01,97.15,9157.0,70.4122,70.4993,70.3905,70.492,9157.0
2016-02-19 14:05:00,97.17,97.27,97.17,97.18,14685.0,70.5065,70.5791,70.5065,70.5138,14685.0
2016-02-19 14:10:00,97.18,97.26,97.17,97.25,9630.0,70.5138,70.5719,70.5065,70.5646,9630.0
2016-02-19 14:15:00,97.25,97.31,97.23,97.26,13974.0,70.5646,70.6081,70.5501,70.5719,13974.0
2016-02-19 14:20:00,97.26,97.28,97.2,97.22,11899.0,70.5719,70.5864,70.5283,70.5428,11899.0
2016-02-19 14:25:00,97.24,97.32,97.17,97.23,20119.0,70.5573,70.6154,70.5065,70.5501,20119.0
2016-02-19 14:30:00,97.24,97.26,97.23,97.23,7934.0,70.5573,70.5719,70.5501,70.5501,7934.0
2016-02-19 14:35:00,97.22,97.26,97.17,97.2,20626.0,70.5428,70.5719,70.5065,70.5283,20626.0
2016-02-19 14:40:00,97.19,97.26,97.13,97.25,20934.0,70.5211,70.5719,70.4775,70.5646,20934.0
2016-02-19 14:45:00,97.26,97.33,97.21,97.3,15431.0,70.5719,70.6226,70.5356,70.6009,15431.0
2016-02-19 14:50:00,97.31,97.35,97.27,97.27,12524.0,70.6081,70.6372,70.5791,70.5791,12524.0
2016-02-19 14:55:00,97.27,97.28,97.21,97.28,11234.0,70.5791,70.5864,70.5356,70.5864,11234.0
2016-02-19 15:00:00,97.27,97.35,97.24,97.34,13465.0,70.5791,70.6372,70.5573,70.6299,13465.0
2016-02-19 15:05:00,97.34,97.41,97.34,97.35,18180.0,70.6299,70.6807,70.6299,70.6372,18180.0
2016-02-19 15:10:00,97.36,97.4,97.34,97.39,15208.0,70.6444,70.6734,70.6299,70.6662,15208.0
2016-02-19 15:15:00,97.4,97.41,97.31,97.31,18735.0,70.6734,70.6807,70.6081,70.6081,18735.0
2016-02-19 15:20:00,97.3,97.45,97.3,97.45,34161.0,70.6009,70.7097,70.6009,70.7097,34161.0
2016-02-19 15:25:00,97.46,97.46,97.39,97.4,17876.0,70.717,70.717,70.6662,70.6734,17876.0
2016-02-19 15:30:00,97.41,97.41,97.32,97.33,20982.0,70.6807,70.6807,70.6154,70.6226,20982.0
2016-02-19 15:35:00,97.33,97.43,97.3,97.43,27299.0,70.6226,70.6952,70.6009,70.6952,27299.0
2016-02-19 15:40:00,97.44,97.49,97.4,97.44,24603.0,70.7025,70.7387,70.6734,70.7025,24603.0
2016-02-19 15:45:00,97.44,97.46,97.32,97.32,43724.0,70.7025,70.717,70.6154,70.6154,43724.0
2016-02-19 15:50:00,97.33,97.33,97.24,97.28,38504.0,70.6226,70.6226,70.5573,70.5864,38504.0
2016-02-19 15:55:00,97.27,97.39,97.24,97.36,111635.0,70.5791,70.6662,70.5573,70.6444,111635.0
2016-02-22 09:30:00,98.28,98.51,98.28,98.47,58515.0,71.312,71.4789,71.312,71.4498,58515.0
2016-02-22 09:35:00,98.5,98.82,98.5,98.77,33576.0,71.4716,71.7038,71.4716,71.6675,33576.0
2016-02-22 09:40:00,98.78,98.79,98.55,98.65,35206.0,71.6748,71.682,71.5079,71.5804,35206.0
2016-02-22 09:45:00,98.66,98.79,98.64,98.66,23542.0,71.5877,71.682,71.5732,71.5877,23542.0
2016-02-22 09:50:00,98.66,98.75,98.55,98.61,20281.0,71.5877,71.653,71.5079,71.5514,20281.0
2016-02-22 09:55:00,98.6,98.6,98.41,98.53,15903.0,71.5442,71.5442,71.4063,71.4934,15903.0
2016-02-22 10:00:00,98.55,98.91,98.5,98.8,47029.0,71.5079,71.7691,71.4716,71.6893,47029.0
2016-02-22 10:05:00,98.8,98.8,98.63,98.7,30015.0,71.6893,71.6893,71.5659,71.6167,30015.0
2016-02-22 10:10:00,98.71,98.87,98.69,98.78,26588.0,71.624,71.7401,71.6095,71.6748,26588.0
2016-02-22 10:15:00,98.75,98.8,98.6,98.78,30228.0,71.653,71.6893,71.5442,71.6748,30228.0
2016-02-22 10:20:00,98.78,98.9,98.72,98.73,25095.0,71.6748,71.7618,71.6312,71.6385,25095.0
2016-02-22 10:25:00,98.73,98.89,98.71,98.8,19465.0,71.6385,71.7546,71.624,71.6893,19465.0
2016-02-22 10:30:00,98.8,98.85,98.71,98.75,18247.0,71.6893,71.7256,71.624,71.653,18247.0
2016-02-22 10:35:00,98.75,98.86,98.73,98.73,18092.0,71.653,71.7328,71.6385,71.6385,18092.0
2016-02-22 10:40:00,98.73,98.74,98.63,98.68,38544.0,71.6385,71.6457,71.5659,71.6022,38544.0
2016-02-22 10:45:00,98.69,98.72,98.64,98.66,35287.0,71.6095,71.6312,71.5732,71.5877,35287.0
2016-02-22 10:50:00,98.69,98.71,98.59,98.59,16332.0,71.6095,71.624,71.5369,71.5369,16332.0
2016-02-22 10:55:00,98.59,98.59,98.43,98.48,21900.0,71.5369,71.5369,71.4208,71.4571,21900.0
2016-02-22 11:00:00,98.48,98.56,98.42,98.53,34445.0,71.4571,71.5151,71.4135,71.4934,34445.0
2016-02-22 11:05:00,98.53,98.53,98.43,98.5,16614.0,71.4934,71.4934,71.4208,71.4716,16614.0
2016-02-22 11:10:00,98.51,98.54,98.46,98.48,19181.0,71.4789,71.5006,71.4426,71.4571,19181.0
2016-02-22 11:15:00,98.5,98.5,98.43,98.44,17121.0,71.4716,71.4716,71.4208,71.4281,17121.0
2016-02-22 11:20:00,98.44,98.48,98.34,98.46,29161.0,71.4281,71.4571,71.3555,71.4426,29161.0
2016-02-22 11:25:00,98.46,98.54,98.46,98.51,20145.0,71.4426,71.5006,71.4426,71.4789,20145.0
2016-02-22 11:30:00,98.52,98.53,98.44,98.51,23362.0,71.4861,71.4934,71.4281,71.4789,23362.0
2016-02-22 11:35:00,98.5,98.5,98.42,98.44,12263.0,71.4716,71.4716,71.4135,71.4281,12263.0
2016-02-22 11:40:00,98.43,98.44,98.3,98.32,27493.0,71.4208,71.4281,71.3265,71.341,27493.0
2016-02-22 11:45:00,98.32,98.43,98.28,98.43,19500.0,71.341,71.4208,71.312,71.4208,19500.0
2016-02-22 11:50:00,98.42,98.49,98.42,98.45,27168.0,71.4135,71.4643,71.4135,71.4353,27168.0
2016-02-22 11:55:00,98.46,98.48,98.33,98.36,53277.0,71.4426,71.4571,71.3482,71.37,53277.0
2016-02-22 12:00:00,98.34,98.37,98.29,98.29,44336.0,71.3555,71.3773,71.3192,71.3192,44336.0
2016-02-22 12:05:00,98.3,98.32,98.25,98.25,17619.0,71.3265,71.341,71.2902,71.2902,17619.0
2016-02-22 12:10:00,98.27,98.38,98.25,98.38,12996.0,71.3047,71.3845,71.2902,71.3845,12996.0
2016-02-22 12:15:00,98.37,98.43,98.31,98.42,23969.0,71.3773,71.4208,71.3337,71.4135,23969.0
2016-02-22 12:20:00,98.42,98.47,98.36,98.47,12651.0,71.4135,71.4498,71.37,71.4498,12651.0
2016-02-22 12:25:00,98.48,98.51,98.43,98.49,17317.0,71.4571,71.4789,71.4208,71.4643,17317.0
2016-02-22 12:30:00,98.49,98.52,98.43,98.43,30538.0,71.4643,71.4861,71.4208,71.4208,30538.0
2016-02-22 12:35:00,98.42,98.47,98.39,98.4,12985.0,71.4135,71.4498,71.3918,71.399,12985.0
2016-02-22 12:40:00,98.39,98.48,98.37,98.44,17130.0,71.3918,71.4571,71.3773,71.4281,17130.0
2016-02-22 12:45:00,98.43,98.44,98.38,98.43,18811.0,71.4208,71.4281,71.3845,71.4208,18811.0
2016-02-22 12:50:00,98.44,98.45,98.37,98.45,26758.0,71.4281,71.4353,71.3773,71.4353,26758.0
2016-02-22 12:55:00,98.45,98.45,98.3,98.36,25282.0,71.4353,71.4353,71.3265,71.37,25282.0
2016-02-22 13:00:00,98.35,98.44,98.35,98.37,15134.0,71.3628,71.4281,71.3628,71.3773,15134.0
2016-02-22 13:05:00,98.35,98.41,98.35,98.39,10469.0,71.3628,71.4063,71.3628,71.3918,10469.0
2016-02-22 13:10:00,98.39,98.4,98.3,98.36,27128.0,71.3918,71.399,71.3265,71.37,27128.0
2016-02-22 13:15:00,98.37,98.46,98.36,98.44,16215.0,71.3773,71.4426,71.37,71.4281,16215.0
2016-02-22 13:20:00,98.42,98.54,98.42,98.5,15362.0,71.4135,71.5006,71.4135,71.4716,15362.0
2016-02-22 13:25:00,98.5,98.53,98.47,98.5,15785.0,71.4716,71.4934,71.4498,71.4716,15785.0
2016-02-22 13:30:00,98.51,98.56,98.46,98.54,30860.0,71.4789,71.5151,71.4426,71.5006,30860.0
2016-02-22 13:35:00,98.53,98.59,98.5,98.5,34366.0,71.4934,71.5369,71.4716,71.4716,34366.0
2016-02-22 13:40:00,98.49,98.55,98.47,98.53,22453.0,71.4643,71.5079,71.4498,71.4934,22453.0
2016-02-22 13:45:00,98.54,98.57,98.48,98.5,12632.0,71.5006,71.5224,71.4571,71.4716,12632.0
2016-02-22 13:50:00,98.5,98.57,98.46,98.51,16339.0,71.4716,71.5224,71.4426,71.4789,16339.0
2016-02-22 13:55:00,98.52,98.55,98.47,98.48,13961.0,71.4861,71.5079,71.4498,71.4571,13961.0
2016-02-22 14:00:00,98.49,98.5,98.46,98.49,13835.0,71.4643,71.4716,71.4426,71.4643,13835.0
2016-02-22 14:05:00,98.5,98.51,98.38,98.42,23224.0,71.4716,71.4789,71.3845,71.4135,23224.0
2016-02-22 14:10:00,98.42,98.43,98.35,98.36,11994.0,71.4135,71.4208,71.3628,71.37,11994.0
2016-02-22 14:15:00,98.35,98.38,98.24,98.25,24181.0,71.3628,71.3845,71.2829,71.2902,24181.0
2016-02-22 14:20:00,98.26,98.34,98.25,98.32,13377.0,71.2975,71.3555,71.2902,71.341,13377.0
2016-02-22 14:25:00,98.32,98.32,98.22,98.28,23089.0,71.341,71.341,71.2684,71.312,23089.0
2016-02-22 14:30:00,98.28,98.3,98.18,98.19,14517.0,71.312,71.3265,71.2394,71.2467,14517.0
2016-02-22 14:35:00,98.18,98.19,98.12,98.13,21514.0,71.2394,71.2467,71.1959,71.2031,21514.0
2016-02-22 14:40:00,98.13,98.14,98.04,98.05,26752.0,71.2031,71.2104,71.1378,71.1451,26752.0
2016-02-22 14:45:00,98.04,98.08,97.98,98.02,24717.0,71.1378,71.1668,71.0943,71.1233,24717.0
2016-02-22 14:50:00,98.02,98.1,98.01,98.03,29564.0,71.1233,71.1814,71.1161,71.1306,29564.0
2016-02-22 14:55:00,98.04,98.08,98.01,98.06,31142.0,71.1378,71.1668,71.1161,71.1523,31142.0
2016-02-22 15:00:00,98.06,98.06,97.96,97.97,23633.0,71.1523,71.1523,71.0798,71.087,23633.0
2016-02-22 15:05:00,97.97,98.05,97.96,98.02,21346.0,71.087,71.1451,71.0798,71.1233,21346.0
2016-02-22 15:10:00,98.03,98.09,98.0,98.05,33813.0,71.1306,71.1741,71.1088,71.1451,33813.0
2016-02-22 15:15:00,98.06,98.06,98.01,98.03,22793.0,71.1523,71.1523,71.1161,71.1306,22793.0
2016-02-22 15:20:00,98.03,98.06,98.02,98.06,14174.0,71.1306,71.1523,71.1233,71.1523,14174.0
2016-02-22 15:25:00,98.06,98.07,97.97,97.98,23673.0,71.1523,71.1596,71.087,71.0943,23673.0
2016-02-22 15:30:00,97.98,98.06,97.93,97.97,33167.0,71.0943,71.1523,71.058,71.087,33167.0
2016-02-22 15:35:00,97.97,97.99,97.92,97.95,33972.0,71.087,71.1015,71.0507,71.0725,33972.0
2016-02-22 15:40:00,97.95,98.04,97.94,97.96,37994.0,71.0725,71.1378,71.0653,71.0798,37994.0
2016-02-22 15:45:00,97.97,98.02,97.92,97.98,42425.0,71.087,71.1233,71.0507,71.0943,42425.0
2016-02-22 15:50:00,97.98,98.04,97.96,97.98,49756.0,71.0943,71.1378,71.0798,71.0943,49756.0
2016-02-22 15:55:00,97.99,98.05,97.96,98.0,103401.0,71.1015,71.1451,71.0798,71.1088,103401.0
2016-02-23 09:30:00,97.11,97.12,96.54,96.78,146923.0,70.463,70.4703,70.0494,70.2236,146923.0
2016-02-23 09:35:00,96.81,96.95,96.65,96.71,85754.0,70.2453,70.3469,70.1292,70.1728,85754.0
2016-02-23 09:40:00,96.69,96.82,96.35,96.39,102526.0,70.1583,70.2526,69.9116,69.9406,102526.0
2016-02-23 09:45:00,96.41,96.44,96.1,96.12,133316.0,69.9551,69.9769,69.7302,69.7447,133316.0
2016-02-23 09:50:00,96.14,96.61,96.14,96.48,100023.0,69.7592,70.1002,69.7592,70.0059,100023.0
2016-02-23 09:55:00,96.47,96.56,96.24,96.25,88624.0,69.9986,70.0639,69.8317,69.839,88624.0
2016-02-23 10:00:00,96.25,96.48,96.2,96.47,77745.0,69.839,70.0059,69.8027,69.9986,77745.0
2016-02-23 10:05:00,96.47,96.48,96.18,96.32,46043.0,69.9986,70.0059,69.7882,69.8898,46043.0
2016-02-23 10:10:00,96.32,96.36,96.11,96.12,92816.0,69.8898,69.9188,69.7374,69.7447,92816.0
2016-02-23 10:15:00,96.12,96.23,96.01,96.22,55704.0,69.7447,69.8245,69.6649,69.8172,55704.0
2016-02-23 10:20:00,96.22,96.37,96.2,96.3,29179.0,69.8172,69.9261,69.8027,69.8753,29179.0
2016-02-23 10:25:00,96.3,96.49,96.29,96.43,31499.0,69.8753,70.0131,69.868,69.9696,31499.0
2016-02-23 10:30:00,96.45,96.53,96.41,96.46,61411.0,69.9841,70.0422,69.9551,69.9914,61411.0
2016-02-23 10:35:00,96.44,96.68,96.42,96.64,39179.0,69.9769,70.151,69.9623,70.122,39179.0
2016-02-23 10:40:00,96.67,96.67,96.45,96.52,22313.0,70.1437,70.1437,69.9841,70.0349,22313.0
2016-02-23 10:45:00,96.51,96.51,96.26,96.34,36120.0,70.0277,70.0277,69.8463,69.9043,36120.0
2016-02-23 10:50:00,96.33,96.67,96.31,96.5,26956.0,69.897,70.1437,69.8825,70.0204,26956.0
2016-02-23 10:55:00,96.5,96.6,96.4,96.41,23537.0,70.0204,70.093,69.9478,69.9551,23537.0
2016-02-23 11:00:00,96.4,96.42,96.22,96.24,39301.0,69.9478,69.9623,69.8172,69.8317,39301.0
2016-02-23 11:05:00,96.21,96.43,96.21,96.24,26232.0,69.81,69.9696,69.81,69.8317,26232.0
2016-02-23 11:10:00,96.22,96.3,96.2,96.22,27440.0,69.8172,69.8753,69.8027,69.8172,27440.0
2016-02-23 11:15:00,96.23,96.38,96.22,96.36,30108.0,69.8245,69.9333,69.8172,69.9188,30108.0
2016-02-23 11:20:00,96.36,96.39,96.29,96.39,22218.0,69.9188,69.9406,69.868,69.9406,22218.0
2016-02-23 11:25:00,96.4,96.41,96.22,96.35,34005.0,69.9478,69.9551,69.8172,69.9116,34005.0
2016-02-23 11:30:00,96.34,96.35,96.14,96.26,32479.0,69.9043,69.9116,69.7592,69.8463,32479.0
2016-02-23 11:35:00,96.24,96.45,96.23,96.42,26508.0,69.8317,69.9841,69.8245,69.9623,26508.0
2016-02-23 11:40:00,96.41,96.52,96.36,96.52,25329.0,69.9551,70.0349,69.9188,70.0349,25329.0
2016-02-23 11:45:00,96.52,96.62,96.48,96.57,27319.0,70.0349,70.1075,70.0059,70.0712,27319.0
2016-02-23 11:50:00,96.58,96.59,96.5,96.5,34813.0,70.0784,70.0857,70.0204,70.0204,34813.0
2016-02-23 11:55:00,96.5,96.62,96.49,96.54,38321.0,70.0204,70.1075,70.0131,70.0494,38321.0
2016-02-23 12:00:00,96.53,96.63,96.42,96.42,40128.0,70.0422,70.1147,69.9623,69.9623,40128.0
2016-02-23 12:05:00,96.43,96.52,96.39,96.41,26908.0,69.9696,70.0349,69.9406,69.9551,26908.0
2016-02-23 12:10:00,96.41,96.52,96.41,96.47,45903.0,69.9551,70.0349,69.9551,69.9986,45903.0
2016-02-23 12:15:00,96.48,96.59,96.45,96.57,21064.0,70.0059,70.0857,69.9841,70.0712,21064.0
2016-02-23 12:20:00,96.55,96.67,96.53,96.61,26928.0,70.0567,70.1437,70.0422,70.1002,26928.0
2016-02-23 12:25:00,96.61,96.76,96.6,96.66,20597.0,70.1002,70.2091,70.093,70.1365,20597.0
2016-02-23 12:30:00,96.67,96.81,96.65,96.69,28719.0,70.1437,70.2453,70.1292,70.1583,28719.0
2016-02-23 12:35:00,96.68,96.71,96.61,96.69,20374.0,70.151,70.1728,70.1002,70.1583,20374.0
2016-02-23 12:40:00,96.7,96.8,96.67,96.8,15732.0,70.1655,70.2381,70.1437,70.2381,15732.0
2016-02-23 12:45:00,96.8,96.88,96.75,96.8,25825.0,70.2381,70.2961,70.2018,70.2381,25825.0
2016-02-23 12:50:00,96.8,96.8,96.68,96.71,19577.0,70.2381,70.2381,70.151,70.1728,19577.0
2016-02-23 12:55:00,96.71,96.88,96.7,96.87,17120.0,70.1728,70.2961,70.1655,70.2889,17120.0
2016-02-23 13:00:00,96.86,96.87,96.76,96.87,20102.0,70.2816,70.2889,70.2091,70.2889,20102.0
2016-02-23 13:05:00,96.86,97.05,96.83,97.04,19917.0,70.2816,70.4195,70.2598,70.4122,19917.0
2016-02-23 13:10:00,97.03,97.09,96.98,97.05,21422.0,70.405,70.4485,70.3687,70.4195,21422.0
2016-02-23 13:15:00,97.06,97.06,96.92,96.97,25494.0,70.4267,70.4267,70.3251,70.3614,25494.0
2016-02-23 13:20:00,96.96,97.04,96.91,97.04,16599.0,70.3542,70.4122,70.3179,70.4122,16599.0
2016-02-23 13:25:00,97.03,97.08,96.98,97.08,16913.0,70.405,70.4412,70.3687,70.4412,16913.0
2016-02-23 13:30:00,97.08,97.09,96.9,96.9,20166.0,70.4412,70.4485,70.3106,70.3106,20166.0
2016-02-23 13:35:00,96.89,96.99,96.81,96.83,21540.0,70.3034,70.3759,70.2453,70.2598,21540.0
2016-02-23 13:40:00,96.82,96.84,96.72,96.72,13311.0,70.2526,70.2671,70.18,70.18,13311.0
2016-02-23 13:45:00,96.73,96.78,96.66,96.7,30730.0,70.1873,70.2236,70.1365,70.1655,30730.0
2016-02-23 13:50:00,96.7,96.72,96.66,96.7,14938.0,70.1655,70.18,70.1365,70.1655,14938.0
2016-02-23 13:55:00,96.69,96.78,96.66,96.76,22799.0,70.1583,70.2236,70.1365,70.2091,22799.0
2016-02-23 14:00:00,96.77,96.84,96.76,96.8,18687.0,70.2163,70.2671,70.2091,70.2381,18687.0
2016-02-23 14:05:00,96.79,96.88,96.73,96.74,21533.0,70.2308,70.2961,70.1873,70.1945,21533.0
2016-02-23 14:10:00,96.74,96.81,96.68,96.77,22986.0,70.1945,70.2453,70.151,70.2163,22986.0
2016-02-23 14:15:00,96.77,96.97,96.77,96.93,20283.0,70.2163,70.3614,70.2163,70.3324,20283.0
2016-02-23 14:20:00,96.93,96.94,96.87,96.88,34285.0,70.3324,70.3397,70.2889,70.2961,34285.0
2016-02-23 14:25:00,96.88,96.96,96.85,96.85,28453.0,70.2961,70.3542,70.2744,70.2744,28453.0
2016-02-23 14:30:00,96.86,96.88,96.8,96.84,22659.0,70.2816,70.2961,70.2381,70.2671,22659.0
2016-02-23 14:35:00,96.84,96.84,96.78,96.81,26422.0,70.2671,70.2671,70.2236,70.2453,26422.0
2016-02-23 14:40:00,96.81,96.84,96.74,96.79,35064.0,70.2453,70.2671,70.1945,70.2308,35064.0
2016-02-23 14:45:00,96.78,96.86,96.78,96.86,19956.0,70.2236,70.2816,70.2236,70.2816,19956.0
2016-02-23 14:50:00,96.87,96.98,96.86,96.93,35786.0,70.2889,70.3687,70.2816,70.3324,35786.0
2016-02-23 14:55:00,96.94,97.01,96.94,96.98,25383.0,70.3397,70.3905,70.3397,70.3687,25383.0
2016-02-23 15:00:00,96.98,97.04,96.83,96.83,38137.0,70.3687,70.4122,70.2598,70.2598,38137.0
2016-02-23 15:05:00,96.84,96.89,96.77,96.87,31749.0,70.2671,70.3034,70.2163,70.2889,31749.0
2016-02-23 15:10:00,96.86,96.92,96.82,96.86,31674.0,70.2816,70.3251,70.2526,70.2816,31674.0
2016-02-23 15:15:00,96.85,97.01,96.83,97.0,32457.0,70.2744,70.3905,70.2598,70.3832,32457.0
2016-02-23 15:20:00,97.0,97.01,96.95,96.96,36227.0,70.3832,70.3905,70.3469,70.3542,36227.0
2016-02-23 15:25:00,96.95,97.0,96.93,96.96,25875.0,70.3469,70.3832,70.3324,70.3542,25875.0
2016-02-23 15:30:00,96.96,97.03,96.96,97.01,29475.0,70.3542,70.405,70.3542,70.3905,29475.0
2016-02-23 15:35:00,97.02,97.18,97.02,97.16,38737.0,70.3977,70.5138,70.3977,70.4993,38737.0
2016-02-23 15:40:00,97.16,97.22,97.12,97.14,49632.0,70.4993,70.5428,70.4703,70.4848,49632.0
2016-02-23 15:45:00,97.15,97.19,97.14,97.18,68172.0,70.492,70.5211,70.4848,70.5138,68172.0
2016-02-23 15:50:00,97.17,97.21,97.12,97.12,45427.0,70.5065,70.5356,70.4703,70.4703,45427.0
2016-02-23 15:55:00,97.13,97.14,96.95,96.98,108263.0,70.4775,70.4848,70.3469,70.3687,108263.0
2016-02-24 09:30:00,96.19,96.31,95.95,95.95,58911.0,69.7955,69.8825,69.6213,69.6213,58911.0
2016-02-24 09:35:00,95.95,96.12,95.7,95.7,61284.0,69.6213,69.7447,69.4399,69.4399,61284.0
2016-02-24 09:40:00,95.72,95.97,95.65,95.9,57314.0,69.4544,69.6358,69.4036,69.585,57314.0
2016-02-24 09:45:00,95.9,95.9,95.56,95.66,22834.0,69.585,69.585,69.3383,69.4109,22834.0
2016-02-24 09:50:00,95.66,95.74,95.55,95.55,49880.0,69.4109,69.4689,69.3311,69.3311,49880.0
2016-02-24 09:55:00,95.55,95.83,95.48,95.71,39687.0,69.3311,69.5342,69.2803,69.4472,39687.0
2016-02-24 10:00:00,95.72,95.74,95.58,95.66,25829.0,69.4544,69.4689,69.3528,69.4109,25829.0
2016-02-24 10:05:00,95.65,95.73,95.55,95.7,35319.0,69.4036,69.4617,69.3311,69.4399,35319.0
2016-02-24 10:10:00,95.71,95.79,95.61,95.69,41155.0,69.4472,69.5052,69.3746,69.4327,41155.0
2016-02-24 10:15:00,95.7,95.76,95.53,95.61,30836.0,69.4399,69.4835,69.3166,69.3746,30836.0
2016-02-24 10:20:00,95.61,95.64,95.45,95.54,36956.0,69.3746,69.3964,69.2585,69.3238,36956.0
2016-02-24 10:25:00,95.5,95.56,95.41,95.47,29933.0,69.2948,69.3383,69.2295,69.273,29933.0
2016-02-24 10:30:00,95.47,95.59,95.4,95.56,31741.0,69.273,69.3601,69.2222,69.3383,31741.0
2016-02-24 10:35:00,95.58,95.75,95.52,95.64,39388.0,69.3528,69.4762,69.3093,69.3964,39388.0
2016-02-24 10:40:00,95.64,95.67,95.55,95.57,31764.0,69.3964,69.4181,69.3311,69.3456,31764.0
2016-02-24 10:45:00,95.58,95.62,95.51,95.56,29841.0,69.3528,69.3819,69.3021,69.3383,29841.0
2016-02-24 10:50:00,95.57,95.65,95.52,95.54,41421.0,69.3456,69.4036,69.3093,69.3238,41421.0
2016-02-24 10:55:00,95.57,95.58,95.45,95.57,32602.0,69.3456,69.3528,69.2585,69.3456,32602.0
2016-02-24 11:00:00,95.56,95.57,95.39,95.48,24310.0,69.3383,69.3456,69.215,69.2803,24310.0
2016-02-24 11:05:00,95.47,95.49,95.33,95.39,28536.0,69.273,69.2875,69.1714,69.215,28536.0
2016-02-24 11:10:00,95.41,95.51,95.4,95.47,17633.0,69.2295,69.3021,69.2222,69.273,17633.0
2016-02-24 11:15:00,95.47,95.48,95.38,95.41,24277.0,69.273,69.2803,69.2077,69.2295,24277.0
2016-02-24 11:20:00,95.43,95.52,95.4,95.49,20502.0,69.244,69.3093,69.2222,69.2875,20502.0
2016-02-24 11:25:00,95.52,95.56,95.44,95.45,15614.0,69.3093,69.3383,69.2513,69.2585,15614.0
2016-02-24 11:30:00,95.45,95.57,95.41,95.49,26534.0,69.2585,69.3456,69.2295,69.2875,26534.0
2016-02-24 11:35:00,95.5,95.55,95.46,95.53,34272.0,69.2948,69.3311,69.2658,69.3166,34272.0
2016-02-24 11:40:00,95.51,95.75,95.47,95.74,30552.0,69.3021,69.4762,69.273,69.4689,30552.0
2016-02-24 11:45:00,95.74,95.74,95.64,95.69,12512.0,69.4689,69.4689,69.3964,69.4327,12512.0
2016-02-24 11:50:00,95.68,95.78,95.66,95.71,28720.0,69.4254,69.498,69.4109,69.4472,28720.0
2016-02-24 11:55:00,95.73,95.89,95.72,95.87,13863.0,69.4617,69.5778,69.4544,69.5633,13863.0
2016-02-24 12:00:00,95.87,96.04,95.85,95.98,22682.0,69.5633,69.6866,69.5488,69.6431,22682.0
2016-02-24 12:05:00,95.98,96.14,95.97,96.11,17212.0,69.6431,69.7592,69.6358,69.7374,17212.0
2016-02-24 12:10:00,96.1,96.14,96.02,96.1,10547.0,69.7302,69.7592,69.6721,69.7302,10547.0
2016-02-24 12:15:00,96.1,96.13,95.99,96.03,10194.0,69.7302,69.7519,69.6503,69.6794,10194.0
2016-02-24 12:20:00,96.05,96.1,95.9,95.95,15172.0,69.6939,69.7302,69.585,69.6213,15172.0
2016-02-24 12:25:00,95.95,95.95,95.8,95.82,9780.0,69.6213,69.6213,69.5125,69.527,9780.0
2016-02-24 12:30:00,95.83,95.96,95.8,95.83,13479.0,69.5342,69.6286,69.5125,69.5342,13479.0
2016-02-24 12:35:00,95.81,95.89,95.79,95.89,15326.0,69.5197,69.5778,69.5052,69.5778,15326.0
2016-02-24 12:40:00,95.9,95.91,95.82,95.83,6614.0,69.585,69.5923,69.527,69.5342,6614.0
2016-02-24 12:45:00,95.83,96.02,95.82,95.99,12020.0,69.5342,69.6721,69.527,69.6503,12020.0
2016-02-24 12:50:00,96.0,96.08,95.99,96.08,9896.0,69.6576,69.7156,69.6503,69.7156,9896.0
2016-02-24 12:55:00,96.1,96.11,96.01,96.02,8487.0,69.7302,69.7374,69.6649,69.6721,8487.0
2016-02-24 13:00:00,96.04,96.1,95.98,96.02,9603.0,69.6866,69.7302,69.6431,69.6721,9603.0
2016-02-24 13:05:00,96.04,96.15,96.04,96.08,11814.0,69.6866,69.7664,69.6866,69.7156,11814.0
2016-02-24 13:10:00,96.08,96.09,95.91,95.92,9222.0,69.7156,69.7229,69.5923,69.5995,9222.0
2016-02-24 13:15:00,95.91,95.96,95.8,95.83,25188.0,69.5923,69.6286,69.5125,69.5342,25188.0
2016-02-24 13:20:00,95.85,95.9,95.84,95.88,7222.0,69.5488,69.585,69.5415,69.5705,7222.0
2016-02-24 13:25:00,95.88,95.92,95.81,95.92,10202.0,69.5705,69.5995,69.5197,69.5995,10202.0
2016-02-24 13:30:00,95.92,95.94,95.84,95.85,7017.0,69.5995,69.6141,69.5415,69.5488,7017.0
2016-02-24 13:35:00,95.86,95.86,95.81,95.82,10775.0,69.556,69.556,69.5197,69.527,10775.0
2016-02-24 13:40:00,95.81,95.86,95.79,95.86,10367.0,69.5197,69.556,69.5052,69.556,10367.0
2016-02-24 13:45:00,95.87,95.89,95.73,95.75,10767.0,69.5633,69.5778,69.4617,69.4762,10767.0
2016-02-24 13:50:00,95.77,95.83,95.76,95.83,12795.0,69.4907,69.5342,69.4835,69.5342,12795.0
2016-02-24 13:55:00,95.85,95.92,95.81,95.81,13673.0,69.5488,69.5995,69.5197,69.5197,13673.0
2016-02-24 14:00:00,95.81,95.88,95.81,95.86,11534.0,69.5197,69.5705,69.5197,69.556,11534.0
2016-02-24 14:05:00,95.88,96.24,95.84,96.23,15114.0,69.5705,69.8317,69.5415,69.8245,15114.0
2016-02-24 14:10:00,96.24,96.3,96.19,96.3,10831.0,69.8317,69.8753,69.7955,69.8753,10831.0
2016-02-24 14:15:00,96.31,96.36,96.29,96.36,12335.0,69.8825,69.9188,69.868,69.9188,12335.0
2016-02-24 14:20:00,96.36,96.47,96.33,96.43,25309.0,69.9188,69.9986,69.897,69.9696,25309.0
2016-02-24 14:25:00,96.44,96.5,96.41,96.44,18075.0,69.9769,70.0204,69.9551,69.9769,18075.0
2016-02-24 14:30:00,96.43,96.51,96.39,96.41,14594.0,69.9696,70.0277,69.9406,69.9551,14594.0
2016-02-24 14:35:00,96.41,96.52,96.41,96.49,10268.0,69.9551,70.0349,69.9551,70.0131,10268.0
2016-02-24 14:40:00,96.51,96.6,96.5,96.59,10161.0,70.0277,70.093,70.0204,70.0857,10161.0
2016-02-24 14:45:00,96.56,96.62,96.49,96.54,14443.0,70.0639,70.1075,70.0131,70.0494,14443.0
2016-02-24 14:50:00,96.54,96.54,96.42,96.47,14891.0,70.0494,70.0494,69.9623,69.9986,14891.0
2016-02-24 14:55:00,96.47,96.49,96.4,96.44,15477.0,69.9986,70.0131,69.9478,69.9769,15477.0
2016-02-24 15:00:00,96.45,96.53,96.45,96.49,18508.0,69.9841,70.0422,69.9841,70.0131,18508.0
2016-02-24 15:05:00,96.5,96.71,96.48,96.7,27648.0,70.0204,70.1728,70.0059,70.1655,27648.0
2016-02-24 15:10:00,96.71,96.75,96.66,96.75,19836.0,70.1728,70.2018,70.1365,70.2018,19836.0
2016-02-24 15:15:00,96.75,96.85,96.71,96.85,22803.0,70.2018,70.2744,70.1728,70.2744,22803.0
2016-02-24 15:20:00,96.86,96.89,96.8,96.88,22844.0,70.2816,70.3034,70.2381,70.2961,22844.0
2016-02-24 15:25:00,96.88,97.03,96.85,96.97,28008.0,70.2961,70.405,70.2744,70.3614,28008.0
2016-02-24 15:30:00,96.95,96.98,96.82,96.86,30915.0,70.3469,70.3687,70.2526,70.2816,30915.0
2016-02-24 15:35:00,96.86,96.99,96.84,96.95,24455.0,70.2816,70.3759,70.2671,70.3469,24455.0
2016-02-24 15:40:00,96.96,96.99,96.8,96.81,32723.0,70.3542,70.3759,70.2381,70.2453,32723.0
2016-02-24 15:45:00,96.81,96.9,96.74,96.85,50228.0,70.2453,70.3106,70.1945,70.2744,50228.0
2016-02-24 15:50:00,96.85,96.86,96.81,96.86,53144.0,70.2744,70.2816,70.2453,70.2816,53144.0
2016-02-24 15:55:00,96.86,96.93,96.81,96.84,97244.0,70.2816,70.3324,70.2453,70.2671,97244.0
2016-02-25 09:30:00,97.16,97.5,97.02,97.5,33885.0,70.4993,70.746,70.3977,70.746,33885.0
2016-02-25 09:35:00,97.53,97.69,97.34,97.37,52996.0,70.7678,70.8839,70.6299,70.6517,52996.0
2016-02-25 09:40:00,97.33,97.53,97.27,97.46,37944.0,70.6226,70.7678,70.5791,70.717,37944.0
2016-02-25 09:45:00,97.5,97.8,97.48,97.76,30028.0,70.746,70.9637,70.7315,70.9347,30028.0
2016-02-25 09:50:00,97.79,97.85,97.67,97.79,23664.0,70.9564,71.0,70.8693,70.9564,23664.0
2016-02-25 09:55:00,97.8,97.82,97.46,97.49,30455.0,70.9637,70.9782,70.717,70.7387,30455.0
2016-02-25 10:00:00,97.47,97.47,97.17,97.27,22800.0,70.7242,70.7242,70.5065,70.5791,22800.0
2016-02-25 10:05:00,97.26,97.38,97.23,97.3,13614.0,70.5719,70.6589,70.5501,70.6009,13614.0
2016-02-25 10:10:00,97.29,97.38,97.16,97.37,19023.0,70.5936,70.6589,70.4993,70.6517,19023.0
2016-02-25 10:15:00,97.37,97.43,97.31,97.33,18636.0,70.6517,70.6952,70.6081,70.6226,18636.0
2016-02-25 10:20:00,97.32,97.33,97.08,97.14,18745.0,70.6154,70.6226,70.4412,70.4848,18745.0
2016-02-25 10:25:00,97.14,97.27,97.14,97.23,12126.0,70.4848,70.5791,70.4848,70.5501,12126.0
2016-02-25 10:30:00,97.26,97.26,96.95,97.02,31678.0,70.5719,70.5719,70.3469,70.3977,31678.0
2016-02-25 10:35:00,97.03,97.03,96.87,96.93,16031.0,70.405,70.405,70.2889,70.3324,16031.0
2016-02-25 10:40:00,96.94,97.11,96.94,96.98,19711.0,70.3397,70.463,70.3397,70.3687,19711.0
2016-02-25 10:45:00,96.97,96.98,96.79,96.79,24679.0,70.3614,70.3687,70.2308,70.2308,24679.0
2016-02-25 10:50:00,96.79,96.88,96.74,96.85,21728.0,70.2308,70.2961,70.1945,70.2744,21728.0
2016-02-25 10:55:00,96.84,96.85,96.61,96.65,18825.0,70.2671,70.2744,70.1002,70.1292,18825.0
2016-02-25 11:00:00,96.64,96.72,96.62,96.69,17634.0,70.122,70.18,70.1075,70.1583,17634.0
2016-02-25 11:05:00,96.7,96.81,96.69,96.77,17467.0,70.1655,70.2453,70.1583,70.2163,17467.0
2016-02-25 11:10:00,96.76,96.76,96.5,96.5,23295.0,70.2091,70.2091,70.0204,70.0204,23295.0
2016-02-25 11:15:00,96.5,96.63,96.48,96.58,16135.0,70.0204,70.1147,70.0059,70.0784,16135.0
2016-02-25 11:20:00,96.56,96.63,96.55,96.56,25732.0,70.0639,70.1147,70.0567,70.0639,25732.0
2016-02-25 11:25:00,96.55,96.71,96.53,96.68,25164.0,70.0567,70.1728,70.0422,70.151,25164.0
2016-02-25 11:30:00,96.69,96.75,96.63,96.75,16224.0,70.1583,70.2018,70.1147,70.2018,16224.0
2016-02-25 11:35:00,96.75,96.88,96.71,96.83,13590.0,70.2018,70.2961,70.1728,70.2598,13590.0
2016-02-25 11:40:00,96.84,96.88,96.68,96.73,7761.0,70.2671,70.2961,70.151,70.1873,7761.0
2016-02-25 11:45:00,96.74,96.85,96.73,96.85,9338.0,70.1945,70.2744,70.1873,70.2744,9338.0
2016-02-25 11:50:00,96.85,96.98,96.85,96.94,11079.0,70.2744,70.3687,70.2744,70.3397,11079.0
2016-02-25 11:55:00,96.92,97.05,96.91,97.04,11692.0,70.3251,70.4195,70.3179,70.4122,11692.0
2016-02-25 12:00:00,97.03,97.17,97.03,97.17,11434.0,70.405,70.5065,70.405,70.5065,11434.0
2016-02-25 12:05:00,97.17,97.24,97.15,97.2,11914.0,70.5065,70.5573,70.492,70.5283,11914.0
2016-02-25 12:10:00,97.21,97.24,97.08,97.16,18774.0,70.5356,70.5573,70.4412,70.4993,18774.0
2016-02-25 12:15:00,97.18,97.23,97.12,97.18,9890.0,70.5138,70.5501,70.4703,70.5138,9890.0
2016-02-25 12:20:00,97.2,97.22,97.07,97.11,7213.0,70.5283,70.5428,70.434,70.463,7213.0
2016-02-25 12:25:00,97.1,97.15,97.06,97.08,9848.0,70.4558,70.492,70.4267,70.4412,9848.0
2016-02-25 12:30:00,97.1,97.15,96.92,96.96,18807.0,70.4558,70.492,70.3251,70.3542,18807.0
2016-02-25 12:35:00,96.98,97.06,96.97,96.99,8372.0,70.3687,70.4267,70.3614,70.3759,8372.0
2016-02-25 12:40:00,96.99,97.02,96.96,96.98,4944.0,70.3759,70.3977,70.3542,70.3687,4944.0
2016-02-25 12:45:00,96.97,97.02,96.87,96.99,9756.0,70.3614,70.3977,70.2889,70.3759,9756.0
2016-02-25 12:50:00,96.99,97.01,96.95,96.98,18752.0,70.3759,70.3905,70.3469,70.3687,18752.0
2016-02-25 12:55:00,96.98,96.98,96.89,96.9,12193.0,70.3687,70.3687,70.3034,70.3106,12193.0
2016-02-25 13:00:00,96.89,96.95,96.87,96.93,13165.0,70.3034,70.3469,70.2889,70.3324,13165.0
2016-02-25 13:05:00,96.92,96.93,96.83,96.87,18637.0,70.3251,70.3324,70.2598,70.2889,18637.0
2016-02-25 13:10:00,96.87,96.9,96.8,96.81,25082.0,70.2889,70.3106,70.2381,70.2453,25082.0
2016-02-25 13:15:00,96.81,96.86,96.78,96.85,31926.0,70.2453,70.2816,70.2236,70.2744,31926.0
2016-02-25 13:20:00,96.86,96.88,96.79,96.82,25823.0,70.2816,70.2961,70.2308,70.2526,25823.0
2016-02-25 13:25:00,96.84,96.89,96.84,96.88,20611.0,70.2671,70.3034,70.2671,70.2961,20611.0
2016-02-25 13:30:00,96.88,97.06,96.88,97.01,28551.0,70.2961,70.4267,70.2961,70.3905,28551.0
2016-02-25 13:35:00,97.0,97.07,97.0,97.0,22528.0,70.3832,70.434,70.3832,70.3832,22528.0
2016-02-25 13:40:00,97.0,97.22,97.0,97.22,11011.0,70.3832,70.5428,70.3832,70.5428,11011.0
2016-02-25 13:45:00,97.24,97.24,97.14,97.17,7936.0,70.5573,70.5573,70.4848,70.5065,7936.0
2016-02-25 13:50:00,97.18,97.25,97.18,97.19,11741.0,70.5138,70.5646,70.5138,70.5211,11741.0
2016-02-25 13:55:00,97.18,97.22,97.13,97.21,8355.0,70.5138,70.5428,70.4775,70.5356,8355.0
2016-02-25 14:00:00,97.21,97.22,97.11,97.2,17636.0,70.5356,70.5428,70.463,70.5283,17636.0
2016-02-25 14:05:00,97.2,97.24,97.15,97.17,11294.0,70.5283,70.5573,70.492,70.5065,11294.0
2016-02-25 14:10:00,97.17,97.26,97.16,97.24,9154.0,70.5065,70.5719,70.4993,70.5573,9154.0
2016-02-25 14:15:00,97.25,97.31,97.23,97.3,12620.0,70.5646,70.6081,70.5501,70.6009,12620.0
2016-02-25 14:20:00,97.32,97.32,97.26,97.27,12212.0,70.6154,70.6154,70.5719,70.5791,12212.0
2016-02-25 14:25:00,97.26,97.28,97.21,97.24,20382.0,70.5719,70.5864,70.5356,70.5573,20382.0
2016-02-25 14:30:00,97.23,97.27,97.2,97.22,10955.0,70.5501,70.5791,70.5283,70.5428,10955.0
2016-02-25 14:35:00,97.22,97.24,97.18,97.23,15731.0,70.5428,70.5573,70.5138,70.5501,15731.0
2016-02-25 14:40:00,97.22,97.25,97.15,97.24,11010.0,70.5428,70.5646,70.492,70.5573,11010.0
2016-02-25 14:45:00,97.25,97.29,97.23,97.26,10032.0,70.5646,70.5936,70.5501,70.5719,10032.0
2016-02-25 14:50:00,97.26,97.28,97.19,97.23,14672.0,70.5719,70.5864,70.5211,70.5501,14672.0
2016-02-25 14:55:00,97.23,97.29,97.23,97.25,9356.0,70.5501,70.5936,70.5501,70.5646,9356.0
2016-02-25 15:00:00,97.25,97.42,97.24,97.41,14083.0,70.5646,70.6879,70.5573,70.6807,14083.0
2016-02-25 15:05:00,97.4,97.48,97.39,97.48,11847.0,70.6734,70.7315,70.6662,70.7315,11847.0
2016-02-25 15:10:00,97.49,97.53,97.47,97.53,21804.0,70.7387,70.7678,70.7242,70.7678,21804.0
2016-02-25 15:15:00,97.53,97.53,97.44,97.44,21114.0,70.7678,70.7678,70.7025,70.7025,21114.0
2016-02-25 15:20:00,97.44,97.46,97.39,97.46,19531.0,70.7025,70.717,70.6662,70.717,19531.0
2016-02-25 15:25:00,97.45,97.46,97.38,97.4,27444.0,70.7097,70.717,70.6589,70.6734,27444.0
2016-02-25 15:30:00,97.39,97.43,97.29,97.29,30782.0,70.6662,70.6952,70.5936,70.5936,30782.0
2016-02-25 15:35:00,97.3,97.43,97.29,97.39,28047.0,70.6009,70.6952,70.5936,70.6662,28047.0
2016-02-25 15:40:00,97.38,97.59,97.35,97.54,36749.0,70.6589,70.8113,70.6372,70.775,36749.0
2016-02-25 15:45:00,97.55,97.61,97.53,97.54,46661.0,70.7823,70.8258,70.7678,70.775,46661.0
2016-02-25 15:50:00,97.55,97.64,97.55,97.61,47814.0,70.7823,70.8476,70.7823,70.8258,47814.0
2016-02-25 15:55:00,97.6,97.73,97.59,97.72,99465.0,70.8186,70.9129,70.8113,70.9056,99465.0
2016-02-26 09:30:00,97.97,98.11,97.82,97.96,58412.0,71.087,71.1886,70.9782,71.0798,58412.0
2016-02-26 09:35:00,98.0,98.09,97.82,98.03,22053.0,71.1088,71.1741,70.9782,71.1306,22053.0
2016-02-26 09:40:00,98.04,98.1,97.86,97.97,22188.0,71.1378,71.1814,71.0072,71.087,22188.0
2016-02-26 09:45:00,97.99,98.21,97.98,98.17,23004.0,71.1015,71.2612,71.0943,71.2321,23004.0
2016-02-26 09:50:00,98.17,98.28,98.16,98.25,18110.0,71.2321,71.312,71.2249,71.2902,18110.0
2016-02-26 09:55:00,98.23,98.23,98.14,98.19,15411.0,71.2757,71.2757,71.2104,71.2467,15411.0
2016-02-26 10:00:00,98.19,98.19,98.02,98.12,15572.0,71.2467,71.2467,71.1233,71.1959,15572.0
2016-02-26 10:05:00,98.12,98.15,98.02,98.06,14076.0,71.1959,71.2176,71.1233,71.1523,14076.0
2016-02-26 10:10:00,98.06,98.21,98.04,98.17,20473.0,71.1523,71.2612,71.1378,71.2321,20473.0
2016-02-26 10:15:00,98.17,98.22,97.98,98.1,30144.0,71.2321,71.2684,71.0943,71.1814,30144.0
2016-02-26 10:20:00,98.08,98.12,97.89,97.95,16716.0,71.1668,71.1959,71.029,71.0725,16716.0
2016-02-26 10:25:00,97.94,98.1,97.83,98.09,23424.0,71.0653,71.1814,70.9854,71.1741,23424.0
2016-02-26 10:30:00,98.07,98.16,98.07,98.08,33635.0,71.1596,71.2249,71.1596,71.1668,33635.0
2016-02-26 10:35:00,98.07,98.16,98.04,98.11,41929.0,71.1596,71.2249,71.1378,71.1886,41929.0
2016-02-26 10:40:00,98.11,98.16,98.0,98.1,32678.0,71.1886,71.2249,71.1088,71.1814,32678.0
2016-02-26 10:45:00,98.11,98.33,98.07,98.33,18178.0,71.1886,71.3482,71.1596,71.3482,18178.0
2016-02-26 10:50:00,98.35,98.38,98.18,98.28,22025.0,71.3628,71.3845,71.2394,71.312,22025.0
2016-02-26 10:55:00,98.28,98.48,98.26,98.42,53201.0,71.312,71.4571,71.2975,71.4135,53201.0
2016-02-26 11:00:00,98.43,98.52,98.28,98.29,43357.0,71.4208,71.4861,71.312,71.3192,43357.0
2016-02-26 11:05:00,98.3,98.4,98.24,98.3,19529.0,71.3265,71.399,71.2829,71.3265,19529.0
2016-02-26 11:10:00,98.32,98.32,98.1,98.11,43482.0,71.341,71.341,71.1814,71.1886,43482.0
2016-02-26 11:15:00,98.11,98.17,98.07,98.15,29262.0,71.1886,71.2321,71.1596,71.2176,29262.0
2016-02-26 11:20:00,98.16,98.16,98.0,98.01,34564.0,71.2249,71.2249,71.1088,71.1161,34564.0
2016-02-26 11:25:00,97.98,97.99,97.8,97.8,46115.0,71.0943,71.1015,70.9637,70.9637,46115.0
2016-02-26 11:30:00,97.81,97.82,97.68,97.81,26175.0,70.9709,70.9782,70.8766,70.9709,26175.0
2016-02-26 11:35:00,97.78,97.92,97.72,97.78,16683.0,70.9492,71.0507,70.9056,70.9492,16683.0
2016-02-26 11:40:00,97.79,97.88,97.7,97.87,17438.0,70.9564,71.0217,70.8911,71.0145,17438.0
2016-02-26 11:45:00,97.86,97.95,97.81,97.89,13050.0,71.0072,71.0725,70.9709,71.029,13050.0
2016-02-26 11:50:00,97.89,97.94,97.82,97.94,13553.0,71.029,71.0653,70.9782,71.0653,13553.0
2016-02-26 11:55:00,97.93,98.01,97.87,97.93,23525.0,71.058,71.1161,71.0145,71.058,23525.0
2016-02-26 12:00:00,97.9,97.9,97.8,97.85,14891.0,71.0362,71.0362,70.9637,71.0,14891.0
2016-02-26 12:05:00,97.86,97.98,97.81,97.89,22289.0,71.0072,71.0943,70.9709,71.029,22289.0
2016-02-26 12:10:00,97.89,97.92,97.77,97.84,16238.0,71.029,71.0507,70.9419,70.9927,16238.0
2016-02-26 12:15:00,97.84,97.9,97.78,97.86,22728.0,70.9927,71.0362,70.9492,71.0072,22728.0
2016-02-26 12:20:00,97.86,97.88,97.74,97.81,23206.0,71.0072,71.0217,70.9201,70.9709,23206.0
2016-02-26 12:25:00,97.81,97.85,97.74,97.78,29377.0,70.9709,71.0,70.9201,70.9492,29377.0
2016-02-26 12:30:00,97.78,97.94,97.77,97.9,16295.0,70.9492,71.0653,70.9419,71.0362,16295.0
2016-02-26 12:35:00,97.89,97.95,97.87,97.89,25894.0,71.029,71.0725,71.0145,71.029,25894.0
2016-02-26 12:40:00,97.87,97.91,97.83,97.88,12653.0,71.0145,71.0435,70.9854,71.0217,12653.0
2016-02-26 12:45:00,97.88,97.94,97.79,97.81,15966.0,71.0217,71.0653,70.9564,70.9709,15966.0
2016-02-26 12:50:00,97.81,98.11,97.77,98.1,29458.0,70.9709,71.1886,70.9419,71.1814,29458.0
2016-02-26 12:55:00,98.1,98.13,97.99,98.1,12681.0,71.1814,71.2031,71.1015,71.1814,12681.0
2016-02-26 13:00:00,98.1,98.17,98.04,98.09,13244.0,71.1814,71.2321,71.1378,71.1741,13244.0
2016-02-26 13:05:00,98.05,98.18,98.04,98.15,17791.0,71.1451,71.2394,71.1378,71.2176,17791.0
2016-02-26 13:10:00,98.13,98.13,98.01,98.01,8698.0,71.2031,71.2031,71.1161,71.1161,8698.0
2016-02-26 13:15:00,98.0,98.04,97.95,97.99,12630.0,71.1088,71.1378,71.0725,71.1015,12630.0
2016-02-26 13:20:00,97.99,97.99,97.89,97.91,20861.0,71.1015,71.1015,71.029,71.0435,20861.0
2016-02-26 13:25:00,97.91,97.93,97.85,97.88,15858.0,71.0435,71.058,71.0,71.0217,15858.0
2016-02-26 13:30:00,97.86,97.88,97.78,97.84,8886.0,71.0072,71.0217,70.9492,70.9927,8886.0
2016-02-26 13:35:00,97.84,97.88,97.79,97.79,10407.0,70.9927,71.0217,70.9564,70.9564,10407.0
2016-02-26 13:40:00,97.79,97.82,97.68,97.75,24970.0,70.9564,70.9782,70.8766,70.9274,24970.0
2016-02-26 13:45:00,97.74,97.87,97.74,97.82,20548.0,70.9201,71.0145,70.9201,70.9782,20548.0
2016-02-26 13:50:00,97.81,97.83,97.71,97.76,12261.0,70.9709,70.9854,70.8984,70.9347,12261.0
2016-02-26 13:55:00,97.75,97.78,97.61,97.78,11346.0,70.9274,70.9492,70.8258,70.9492,11346.0
2016-02-26 14:00:00,97.77,97.81,97.67,97.71,15594.0,70.9419,70.9709,70.8693,70.8984,15594.0
2016-02-26 14:05:00,97.7,97.75,97.66,97.69,13641.0,70.8911,70.9274,70.8621,70.8839,13641.0
2016-02-26 14:10:00,97.69,97.7,97.6,97.67,12046.0,70.8839,70.8911,70.8186,70.8693,12046.0
2016-02-26 14:15:00,97.69,97.69,97.59,97.61,15185.0,70.8839,70.8839,70.8113,70.8258,15185.0
2016-02-26 14:20:00,97.59,97.72,97.53,97.7,23754.0,70.8113,70.9056,70.7678,70.8911,23754.0
2016-02-26 14:25:00,97.69,97.75,97.67,97.72,11325.0,70.8839,70.9274,70.8693,70.9056,11325.0
2016-02-26 14:30:00,97.71,97.71,97.62,97.62,10755.0,70.8984,70.8984,70.8331,70.8331,10755.0
2016-02-26 14:35:00,97.63,97.63,97.41,97.46,22834.0,70.8403,70.8403,70.6807,70.717,22834.0
2016-02-26 14:40:00,97.47,97.59,97.45,97.56,20331.0,70.7242,70.8113,70.7097,70.7895,20331.0
2016-02-26 14:45:00,97.57,97.62,97.55,97.55,19003.0,70.7968,70.8331,70.7823,70.7823,19003.0
2016-02-26 14:50:00,97.56,97.56,97.47,97.51,18866.0,70.7895,70.7895,70.7242,70.7533,18866.0
2016-02-26 14:55:00,97.5,97.5,97.43,97.44,16357.0,70.746,70.746,70.6952,70.7025,16357.0
2016-02-26 15:00:00,97.44,97.55,97.42,97.52,42507.0,70.7025,70.7823,70.6879,70.7605,42507.0
2016-02-26 15:05:00,97.55,97.69,97.54,97.66,18684.0,70.7823,70.8839,70.775,70.8621,18684.0
2016-02-26 15:10:00,97.67,97.7,97.61,97.65,20656.0,70.8693,70.8911,70.8258,70.8548,20656.0
2016-02-26 15:15:00,97.66,97.73,97.61,97.73,26694.0,70.8621,70.9129,70.8258,70.9129,26694.0
2016-02-26 15:20:00,97.74,97.76,97.64,97.67,16714.0,70.9201,70.9347,70.8476,70.8693,16714.0
2016-02-26 15:25:00,97.68,97.69,97.49,97.53,33210.0,70.8766,70.8839,70.7387,70.7678,33210.0
2016-02-26 15:30:00,97.53,97.67,97.53,97.65,20095.0,70.7678,70.8693,70.7678,70.8548,20095.0
2016-02-26 15:35:00,97.64,97.64,97.49,97.53,25886.0,70.8476,70.8476,70.7387,70.7678,25886.0
2016-02-26 15:40:00,97.53,97.63,97.52,97.59,29957.0,70.7678,70.8403,70.7605,70.8113,29957.0
2016-02-26 15:45:00,97.6,97.67,97.54,97.56,39686.0,70.8186,70.8693,70.775,70.7895,39686.0
2016-02-26 15:50:00,97.56,97.61,97.56,97.58,40116.0,70.7895,70.8258,70.7895,70.804,40116.0
2016-02-26 15:55:00,97.58,97.58,97.41,97.44,114736.0,70.804,70.804,70.6807,70.7025,114736.0
2016-02-29 09:30:00,97.44,97.65,97.28,97.39,23864.0,70.7025,70.8548,70.5864,70.6662,23864.0
2016-02-29 09:35:00,97.5,97.66,97.29,97.29,13465.0,70.746,70.8621,70.5936,70.5936,13465.0
2016-02-29 09:40:00,97.34,97.6,97.07,97.07,115502.0,70.6299,70.8186,70.434,70.434,115502.0
2016-02-29 09:45:00,97.12,97.35,97.05,97.12,39631.0,70.4703,70.6372,70.4195,70.4703,39631.0
2016-02-29 09:50:00,97.13,97.49,97.09,97.49,18660.0,70.4775,70.7387,70.4485,70.7387,18660.0
2016-02-29 09:55:00,97.49,97.49,97.21,97.41,21981.0,70.7387,70.7387,70.5356,70.6807,21981.0
2016-02-29 10:00:00,97.4,97.47,97.23,97.25,96161.0,70.6734,70.7242,70.5501,70.5646,96161.0
2016-02-29 10:05:00,97.28,97.42,97.17,97.2,65630.0,70.5864,70.6879,70.5065,70.5283,65630.0
2016-02-29 10:10:00,97.18,97.24,97.02,97.05,30241.0,70.5138,70.5573,70.3977,70.4195,30241.0
2016-02-29 10:15:00,97.06,97.17,96.92,97.05,30830.0,70.4267,70.5065,70.3251,70.4195,30830.0
2016-02-29 10:20:00,97.02,97.16,96.95,97.03,28166.0,70.3977,70.4993,70.3469,70.405,28166.0
2016-02-29 10:25:00,97.02,97.02,96.78,96.87,32305.0,70.3977,70.3977,70.2236,70.2889,32305.0
2016-02-29 10:30:00,96.86,96.92,96.77,96.8,27119.0,70.2816,70.3251,70.2163,70.2381,27119.0
2016-02-29 10:35:00,96.81,97.01,96.81,97.0,19520.0,70.2453,70.3905,70.2453,70.3832,19520.0
2016-02-29 10:40:00,97.04,97.23,97.0,97.22,19049.0,70.4122,70.5501,70.3832,70.5428,19049.0
2016-02-29 10:45:00,97.24,97.25,97.09,97.15,16785.0,70.5573,70.5646,70.4485,70.492,16785.0
2016-02-29 10:50:00,97.16,97.27,97.06,97.23,17944.0,70.4993,70.5791,70.4267,70.5501,17944.0
2016-02-29 10:55:00,97.23,97.23,97.08,97.11,19637.0,70.5501,70.5501,70.4412,70.463,19637.0
2016-02-29 11:00:00,97.13,97.45,97.13,97.3,37339.0,70.4775,70.7097,70.4775,70.6009,37339.0
2016-02-29 11:05:00,97.34,97.5,97.31,97.49,13302.0,70.6299,70.746,70.6081,70.7387,13302.0
2016-02-29 11:10:00,97.49,97.51,97.27,97.34,19019.0,70.7387,70.7533,70.5791,70.6299,19019.0
2016-02-29 11:15:00,97.35,97.45,97.32,97.45,22604.0,70.6372,70.7097,70.6154,70.7097,22604.0
2016-02-29 11:20:00,97.44,97.53,97.38,97.53,25630.0,70.7025,70.7678,70.6589,70.7678,25630.0
2016-02-29 11:25:00,97.54,97.55,97.38,97.45,17987.0,70.775,70.7823,70.6589,70.7097,17987.0
2016-02-29 11:30:00,97.45,97.68,97.42,97.67,19636.0,70.7097,70.8766,70.6879,70.8693,19636.0
2016-02-29 11:35:00,97.67,97.71,97.6,97.65,47966.0,70.8693,70.8984,70.8186,70.8548,47966.0
2016-02-29 11:40:00,97.64,97.64,97.53,97.53,45448.0,70.8476,70.8476,70.7678,70.7678,45448.0
2016-02-29 11:45:00,97.53,97.56,97.42,97.42,29815.0,70.7678,70.7895,70.6879,70.6879,29815.0
2016-02-29 11:50:00,97.41,97.6,97.38,97.57,29798.0,70.6807,70.8186,70.6589,70.7968,29798.0
2016-02-29 11:55:00,97.57,97.57,97.46,97.55,18872.0,70.7968,70.7968,70.717,70.7823,18872.0
2016-02-29 12:00:00,97.54,97.57,97.49,97.53,9085.0,70.775,70.7968,70.7387,70.7678,9085.0
2016-02-29 12:05:00,97.54,97.64,97.53,97.58,36633.0,70.775,70.8476,70.7678,70.804,36633.0
2016-02-29 12:10:00,97.59,97.66,97.55,97.56,49274.0,70.8113,70.8621,70.7823,70.7895,49274.0
2016-02-29 12:15:00,97.54,97.63,97.53,97.59,11041.0,70.775,70.8403,70.7678,70.8113,11041.0
2016-02-29 12:20:00,97.6,97.63,97.51,97.6,10702.0,70.8186,70.8403,70.7533,70.8186,10702.0
2016-02-29 12:25:00,97.6,97.6,97.41,97.47,11874.0,70.8186,70.8186,70.6807,70.7242,11874.0
2016-02-29 12:30:00,97.48,97.48,97.38,97.43,9302.0,70.7315,70.7315,70.6589,70.6952,9302.0
2016-02-29 12:35:00,97.44,97.48,97.32,97.35,15725.0,70.7025,70.7315,70.6154,70.6372,15725.0
2016-02-29 12:40:00,97.36,97.43,97.33,97.33,13779.0,70.6444,70.6952,70.6226,70.6226,13779.0
2016-02-29 12:45:00,97.31,97.39,97.28,97.3,13584.0,70.6081,70.6662,70.5864,70.6009,13584.0
2016-02-29 12:50:00,97.33,97.45,97.32,97.45,7326.0,70.6226,70.7097,70.6154,70.7097,7326.0
2016-02-29 12:55:00,97.45,97.51,97.42,97.5,10677.0,70.7097,70.7533,70.6879,70.746,10677.0
2016-02-29 13:00:00,97.5,97.53,97.45,97.51,9751.0,70.746,70.7678,70.7097,70.7533,9751.0
2016-02-29 13:05:00,97.5,97.58,97.5,97.57,16529.0,70.746,70.804,70.746,70.7968,16529.0
2016-02-29 13:10:00,97.58,97.63,97.55,97.55,16118.0,70.804,70.8403,70.7823,70.7823,16118.0
2016-02-29 13:15:00,97.54,97.57,97.41,97.41,14772.0,70.775,70.7968,70.6807,70.6807,14772.0
2016-02-29 13:20:00,97.4,97.56,97.4,97.52,7272.0,70.6734,70.7895,70.6734,70.7605,7272.0
2016-02-29 13:25:00,97.5,97.52,97.42,97.45,12053.0,70.746,70.7605,70.6879,70.7097,12053.0
2016-02-29 13:30:00,97.41,97.49,97.38,97.47,10174.0,70.6807,70.7387,70.6589,70.7242,10174.0
2016-02-29 13:35:00,97.47,97.49,97.4,97.43,18052.0,70.7242,70.7387,70.6734,70.6952,18052.0
2016-02-29 13:40:00,97.43,97.45,97.34,97.43,10697.0,70.6952,70.7097,70.6299,70.6952,10697.0
2016-02-29 13:45:00,97.43,97.44,97.35,97.4,5103.0,70.6952,70.7025,70.6372,70.6734,5103.0
2016-02-29 13:50:00,97.4,97.48,97.4,97.43,9801.0,70.6734,70.7315,70.6734,70.6952,9801.0
2016-02-29 13:55:00,97.44,97.48,97.4,97.48,8045.0,70.7025,70.7315,70.6734,70.7315,8045.0
2016-02-29 14:00:00,97.48,97.5,97.38,97.46,6214.0,70.7315,70.746,70.6589,70.717,6214.0
2016-02-29 14:05:00,97.46,97.49,97.32,97.36,11740.0,70.717,70.7387,70.6154,70.6444,11740.0
2016-02-29 14:10:00,97.36,97.37,97.25,97.25,10187.0,70.6444,70.6517,70.5646,70.5646,10187.0
2016-02-29 14:15:00,97.23,97.3,97.18,97.27,8865.0,70.5501,70.6009,70.5138,70.5791,8865.0
2016-02-29 14:20:00,97.28,97.28,97.13,97.17,12781.0,70.5864,70.5864,70.4775,70.5065,12781.0
2016-02-29 14:25:00,97.18,97.28,97.13,97.24,12619.0,70.5138,70.5864,70.4775,70.5573,12619.0
2016-02-29 14:30:00,97.22,97.27,97.13,97.13,14287.0,70.5428,70.5791,70.4775,70.4775,14287.0
2016-02-29 14:35:00,97.13,97.2,97.12,97.16,10326.0,70.4775,70.5283,70.4703,70.4993,10326.0
2016-02-29 14:40:00,97.18,97.2,97.1,97.16,12707.0,70.5138,70.5283,70.4558,70.4993,12707.0
2016-02-29 14:45:00,97.14,97.14,97.05,97.06,11037.0,70.4848,70.4848,70.4195,70.4267,11037.0
2016-02-29 14:50:00,97.06,97.09,96.97,96.97,18515.0,70.4267,70.4485,70.3614,70.3614,18515.0
2016-02-29 14:55:00,96.96,97.03,96.84,96.91,36262.0,70.3542,70.405,70.2671,70.3179,36262.0
2016-02-29 15:00:00,96.9,96.95,96.89,96.95,22301.0,70.3106,70.3469,70.3034,70.3469,22301.0
2016-02-29 15:05:00,96.94,96.94,96.8,96.86,23972.0,70.3397,70.3397,70.2381,70.2816,23972.0
2016-02-29 15:10:00,96.86,96.89,96.74,96.76,27296.0,70.2816,70.3034,70.1945,70.2091,27296.0
2016-02-29 15:15:00,96.77,96.78,96.68,96.7,19732.0,70.2163,70.2236,70.151,70.1655,19732.0
2016-02-29 15:20:00,96.69,96.79,96.68,96.71,31394.0,70.1583,70.2308,70.151,70.1728,31394.0
2016-02-29 15:25:00,96.71,96.72,96.6,96.69,46417.0,70.1728,70.18,70.093,70.1583,46417.0
2016-02-29 15:30:00,96.69,96.76,96.65,96.73,52057.0,70.1583,70.2091,70.1292,70.1873,52057.0
2016-02-29 15:35:00,96.72,96.76,96.65,96.73,55318.0,70.18,70.2091,70.1292,70.1873,55318.0
2016-02-29 15:40:00,96.74,96.82,96.68,96.81,57296.0,70.1945,70.2526,70.151,70.2453,57296.0
2016-02-29 15:45:00,96.8,96.86,96.77,96.81,67709.0,70.2381,70.2816,70.2163,70.2453,67709.0
2016-02-29 15:50:00,96.8,96.81,96.66,96.74,70458.0,70.2381,70.2453,70.1365,70.1945,70458.0
2016-02-29 15:55:00,96.73,96.78,96.51,96.51,184740.0,70.1873,70.2236,70.0277,70.0277,184740.0
2016-03-01 09:30:00,97.43,97.57,97.17,97.31,78262.0,70.6952,70.7968,70.5065,70.6081,78262.0
2016-03-01 09:35:00,97.31,97.44,97.18,97.37,30727.0,70.6081,70.7025,70.5138,70.6517,30727.0
2016-03-01 09:40:00,97.34,97.35,97.09,97.09,41116.0,70.6299,70.6372,70.4485,70.4485,41116.0
2016-03-01 09:45:00,97.12,97.3,97.05,97.15,21693.0,70.4703,70.6009,70.4195,70.492,21693.0
2016-03-01 09:50:00,97.14,97.32,97.1,97.16,23218.0,70.4848,70.6154,70.4558,70.4993,23218.0
2016-03-01 09:55:00,97.15,97.2,97.03,97.08,18679.0,70.492,70.5283,70.405,70.4412,18679.0
2016-03-01 10:00:00,97.1,97.4,97.09,97.27,25495.0,70.4558,70.6734,70.4485,70.5791,25495.0
2016-03-01 10:05:00,97.28,97.31,97.16,97.27,25833.0,70.5864,70.6081,70.4993,70.5791,25833.0
2016-03-01 10:10:00,97.27,97.37,97.21,97.33,24784.0,70.5791,70.6517,70.5356,70.6226,24784.0
2016-03-01 10:15:00,97.34,97.38,97.25,97.32,55165.0,70.6299,70.6589,70.5646,70.6154,55165.0
2016-03-01 10:20:00,97.33,97.67,97.32,97.64,30106.0,70.6226,70.8693,70.6154,70.8476,30106.0
2016-03-01 10:25:00,97.64,97.82,97.62,97.66,22206.0,70.8476,70.9782,70.8331,70.8621,22206.0
2016-03-01 10:30:00,97.67,97.73,97.6,97.71,17303.0,70.8693,70.9129,70.8186,70.8984,17303.0
2016-03-01 10:35:00,97.68,97.76,97.63,97.63,22273.0,70.8766,70.9347,70.8403,70.8403,22273.0
2016-03-01 10:40:00,97.61,97.69,97.56,97.59,17646.0,70.8258,70.8839,70.7895,70.8113,17646.0
2016-03-01 10:45:00,97.58,97.6,97.4,97.4,17566.0,70.804,70.8186,70.6734,70.6734,17566.0
2016-03-01 10:50:00,97.42,97.53,97.38,97.53,16023.0,70.6879,70.7678,70.6589,70.7678,16023.0
2016-03-01 10:55:00,97.54,97.57,97.32,97.4,23821.0,70.775,70.7968,70.6154,70.6734,23821.0
2016-03-01 11:00:00,97.4,97.5,97.38,97.39,20660.0,70.6734,70.746,70.6589,70.6662,20660.0
2016-03-01 11:05:00,97.37,97.42,97.32,97.42,16935.0,70.6517,70.6879,70.6154,70.6879,16935.0
2016-03-01 11:10:00,97.41,97.48,97.4,97.45,16732.0,70.6807,70.7315,70.6734,70.7097,16732.0
2016-03-01 11:15:00,97.46,97.56,97.4,97.54,17011.0,70.717,70.7895,70.6734,70.775,17011.0
2016-03-01 11:20:00,97.54,97.63,97.54,97.59,18426.0,70.775,70.8403,70.775,70.8113,18426.0
2016-03-01 11:25:00,97.61,97.69,97.59,97.63,20229.0,70.8258,70.8839,70.8113,70.8403,20229.0
2016-03-01 11:30:00,97.63,97.63,97.56,97.56,16400.0,70.8403,70.8403,70.7895,70.7895,16400.0
2016-03-01 11:35:00,97.56,97.63,97.5,97.62,24519.0,70.7895,70.8403,70.746,70.8331,24519.0
2016-03-01 11:40:00,97.62,97.68,97.61,97.63,23619.0,70.8331,70.8766,70.8258,70.8403,23619.0
2016-03-01 11:45:00,97.62,97.66,97.57,97.58,29054.0,70.8331,70.8621,70.7968,70.804,29054.0
2016-03-01 11:50:00,97.58,97.62,97.51,97.59,22680.0,70.804,70.8331,70.7533,70.8113,22680.0
2016-03-01 11:55:00,97.6,97.61,97.55,97.6,17282.0,70.8186,70.8258,70.7823,70.8186,17282.0
2016-03-01 12:00:00,97.59,97.72,97.59,97.72,21489.0,70.8113,70.9056,70.8113,70.9056,21489.0
2016-03-01 12:05:00,97.74,97.8,97.67,97.78,17649.0,70.9201,70.9637,70.8693,70.9492,17649.0
2016-03-01 12:10:00,97.79,97.8,97.66,97.67,21937.0,70.9564,70.9637,70.8621,70.8693,21937.0
2016-03-01 12:15:00,97.67,97.79,97.65,97.77,11892.0,70.8693,70.9564,70.8548,70.9419,11892.0
2016-03-01 12:20:00,97.76,97.77,97.64,97.65,15193.0,70.9347,70.9419,70.8476,70.8548,15193.0
2016-03-01 12:25:00,97.65,97.71,97.64,97.69,51664.0,70.8548,70.8984,70.8476,70.8839,51664.0
2016-03-01 12:30:00,97.71,97.84,97.71,97.82,25744.0,70.8984,70.9927,70.8984,70.9782,25744.0
2016-03-01 12:35:00,97.83,97.83,97.68,97.73,18411.0,70.9854,70.9854,70.8766,70.9129,18411.0
2016-03-01 12:40:00,97.73,97.78,97.72,97.77,29807.0,70.9129,70.9492,70.9056,70.9419,29807.0
2016-03-01 12:45:00,97.76,97.82,97.74,97.75,32121.0,70.9347,70.9782,70.9201,70.9274,32121.0
2016-03-01 12:50:00,97.75,97.9,97.73,97.85,29273.0,70.9274,71.0362,70.9129,71.0,29273.0
2016-03-01 12:55:00,97.86,97.99,97.85,97.96,18973.0,71.0072,71.1015,71.0,71.0798,18973.0
2016-03-01 13:00:00,97.95,97.97,97.86,97.95,24528.0,71.0725,71.087,71.0072,71.0725,24528.0
2016-03-01 13:05:00,97.96,98.01,97.89,98.0,45153.0,71.0798,71.1161,71.029,71.1088,45153.0
2016-03-01 13:10:00,98.0,98.07,97.98,98.01,26532.0,71.1088,71.1596,71.0943,71.1161,26532.0
2016-03-01 13:15:00,98.0,98.03,97.99,98.02,17489.0,71.1088,71.1306,71.1015,71.1233,17489.0
2016-03-01 13:20:00,98.02,98.13,97.99,98.02,26425.0,71.1233,71.2031,71.1015,71.1233,26425.0
2016-03-01 13:25:00,98.03,98.14,98.0,98.02,18125.0,71.1306,71.2104,71.1088,71.1233,18125.0
2016-03-01 13:30:00,98.02,98.11,98.02,98.11,20767.0,71.1233,71.1886,71.1233,71.1886,20767.0
2016-03-01 13:35:00,98.1,98.12,98.05,98.05,10932.0,71.1814,71.1959,71.1451,71.1451,10932.0
2016-03-01 13:40:00,98.05,98.13,98.04,98.1,10245.0,71.1451,71.2031,71.1378,71.1814,10245.0
2016-03-01 13:45:00,98.11,98.17,98.06,98.13,22331.0,71.1886,71.2321,71.1523,71.2031,22331.0
2016-03-01 13:50:00,98.13,98.18,98.12,98.12,18478.0,71.2031,71.2394,71.1959,71.1959,18478.0
2016-03-01 13:55:00,98.12,98.22,98.11,98.19,34789.0,71.1959,71.2684,71.1886,71.2467,34789.0
2016-03-01 14:00:00,98.17,98.26,98.14,98.23,30701.0,71.2321,71.2975,71.2104,71.2757,30701.0
2016-03-01 14:05:00,98.23,98.29,98.21,98.23,30431.0,71.2757,71.3192,71.2612,71.2757,30431.0
2016-03-01 14:10:00,98.24,98.28,98.19,98.22,23380.0,71.2829,71.312,71.2467,71.2684,23380.0
2016-03-01 14:15:00,98.22,98.29,98.22,98.26,22207.0,71.2684,71.3192,71.2684,71.2975,22207.0
2016-03-01 14:20:00,98.26,98.26,98.15,98.15,24677.0,71.2975,71.2975,71.2176,71.2176,24677.0
2016-03-01 14:25:00,98.15,98.2,98.1,98.12,25416.0,71.2176,71.2539,71.1814,71.1959,25416.0
2016-03-01 14:30:00,98.1,98.16,98.09,98.14,18764.0,71.1814,71.2249,71.1741,71.2104,18764.0
2016-03-01 14:35:00,98.14,98.21,98.11,98.2,33065.0,71.2104,71.2612,71.1886,71.2539,33065.0
2016-03-01 14:40:00,98.2,98.37,98.19,98.31,25649.0,71.2539,71.3773,71.2467,71.3337,25649.0
2016-03-01 14:45:00,98.32,98.39,98.3,98.35,16028.0,71.341,71.3918,71.3265,71.3628,16028.0
2016-03-01 14:50:00,98.34,98.39,98.27,98.28,17496.0,71.3555,71.3918,71.3047,71.312,17496.0
2016-03-01 14:55:00,98.28,98.4,98.27,98.4,21170.0,71.312,71.399,71.3047,71.399,21170.0
2016-03-01 15:00:00,98.4,98.42,98.32,98.38,28580.0,71.399,71.4135,71.341,71.3845,28580.0
2016-03-01 15:05:00,98.39,98.45,98.37,98.41,27466.0,71.3918,71.4353,71.3773,71.4063,27466.0
2016-03-01 15:10:00,98.41,98.44,98.31,98.35,14951.0,71.4063,71.4281,71.3337,71.3628,14951.0
2016-03-01 15:15:00,98.33,98.42,98.29,98.34,21163.0,71.3482,71.4135,71.3192,71.3555,21163.0
2016-03-01 15:20:00,98.34,98.39,98.29,98.3,23257.0,71.3555,71.3918,71.3192,71.3265,23257.0
2016-03-01 15:25:00,98.3,98.35,98.29,98.33,18722.0,71.3265,71.3628,71.3192,71.3482,18722.0
2016-03-01 15:30:00,98.32,98.36,98.28,98.28,27314.0,71.341,71.37,71.312,71.312,27314.0
2016-03-01 15:35:00,98.29,98.31,98.2,98.2,28159.0,71.3192,71.3337,71.2539,71.2539,28159.0
2016-03-01 15:40:00,98.2,98.2,98.15,98.16,39379.0,71.2539,71.2539,71.2176,71.2249,39379.0
2016-03-01 15:45:00,98.16,98.19,98.09,98.11,47294.0,71.2249,71.2467,71.1741,71.1886,47294.0
2016-03-01 15:50:00,98.11,98.21,98.09,98.21,47753.0,71.1886,71.2612,71.1741,71.2612,47753.0
2016-03-01 15:55:00,98.21,98.4,98.21,98.37,160390.0,71.2612,71.399,71.2612,71.3773,160390.0
2016-03-02 09:30:00,98.09,98.5,98.07,98.28,36225.0,71.1741,71.4716,71.1596,71.312,36225.0
2016-03-02 09:35:00,98.35,98.73,98.34,98.59,48632.0,71.3628,71.6385,71.3555,71.5369,48632.0
2016-03-02 09:40:00,98.59,98.74,98.4,98.62,22508.0,71.5369,71.6457,71.399,71.5587,22508.0
2016-03-02 09:45:00,98.61,98.61,98.27,98.29,32813.0,71.5514,71.5514,71.3047,71.3192,32813.0
2016-03-02 09:50:00,98.29,98.39,98.16,98.21,26551.0,71.3192,71.3918,71.2249,71.2612,26551.0
2016-03-02 09:55:00,98.22,98.32,98.12,98.29,47853.0,71.2684,71.341,71.1959,71.3192,47853.0
2016-03-02 10:00:00,98.32,98.52,98.3,98.3,30263.0,71.341,71.4861,71.3265,71.3265,30263.0
2016-03-02 10:05:00,98.27,98.55,98.27,98.48,22551.0,71.3047,71.5079,71.3047,71.4571,22551.0
2016-03-02 10:10:00,98.48,98.59,98.37,98.52,58181.0,71.4571,71.5369,71.3773,71.4861,58181.0
2016-03-02 10:15:00,98.52,98.62,98.48,98.51,22530.0,71.4861,71.5587,71.4571,71.4789,22530.0
2016-03-02 10:20:00,98.51,98.52,98.34,98.37,20222.0,71.4789,71.4861,71.3555,71.3773,20222.0
2016-03-02 10:25:00,98.38,98.4,98.27,98.36,22148.0,71.3845,71.399,71.3047,71.37,22148.0
2016-03-02 10:30:00,98.33,98.33,98.07,98.12,27030.0,71.3482,71.3482,71.1596,71.1959,27030.0
2016-03-02 10:35:00,98.11,98.22,98.09,98.13,31931.0,71.1886,71.2684,71.1741,71.2031,31931.0
2016-03-02 10:40:00,98.13,98.35,98.13,98.35,28887.0,71.2031,71.3628,71.2031,71.3628,28887.0
2016-03-02 10:45:00,98.36,98.45,98.3,98.35,29158.0,71.37,71.4353,71.3265,71.3628,29158.0
2016-03-02 10:50:00,98.34,98.55,98.34,98.54,29335.0,71.3555,71.5079,71.3555,71.5006,29335.0
2016-03-02 10:55:00,98.54,98.58,98.45,98.52,30194.0,71.5006,71.5296,71.4353,71.4861,30194.0
2016-03-02 11:00:00,98.52,98.7,98.44,98.68,27596.0,71.4861,71.6167,71.4281,71.6022,27596.0
2016-03-02 11:05:00,98.68,98.78,98.67,98.75,21592.0,71.6022,71.6748,71.5949,71.653,21592.0
2016-03-02 11:10:00,98.76,98.9,98.76,98.85,20988.0,71.6603,71.7618,71.6603,71.7256,20988.0
2016-03-02 11:15:00,98.86,98.89,98.75,98.75,28411.0,71.7328,71.7546,71.653,71.653,28411.0
2016-03-02 11:20:00,98.75,98.86,98.71,98.81,35118.0,71.653,71.7328,71.624,71.6965,35118.0
2016-03-02 11:25:00,98.8,98.89,98.77,98.89,13985.0,71.6893,71.7546,71.6675,71.7546,13985.0
2016-03-02 11:30:00,98.9,98.97,98.82,98.87,26863.0,71.7618,71.8126,71.7038,71.7401,26863.0
2016-03-02 11:35:00,98.9,98.9,98.78,98.82,21154.0,71.7618,71.7618,71.6748,71.7038,21154.0
2016-03-02 11:40:00,98.82,98.88,98.79,98.85,19726.0,71.7038,71.7473,71.682,71.7256,19726.0
2016-03-02 11:45:00,98.86,98.87,98.76,98.86,29024.0,71.7328,71.7401,71.6603,71.7328,29024.0
2016-03-02 11:50:00,98.85,98.89,98.77,98.85,24649.0,71.7256,71.7546,71.6675,71.7256,24649.0
2016-03-02 11:55:00,98.85,98.9,98.73,98.73,22358.0,71.7256,71.7618,71.6385,71.6385,22358.0
2016-03-02 12:00:00,98.69,98.75,98.56,98.58,20273.0,71.6095,71.653,71.5151,71.5296,20273.0
2016-03-02 12:05:00,98.57,98.59,98.51,98.57,17439.0,71.5224,71.5369,71.4789,71.5224,17439.0
2016-03-02 12:10:00,98.56,98.62,98.5,98.56,14092.0,71.5151,71.5587,71.4716,71.5151,14092.0
2016-03-02 12:15:00,98.58,98.58,98.38,98.42,20653.0,71.5296,71.5296,71.3845,71.4135,20653.0
2016-03-02 12:20:00,98.43,98.48,98.3,98.3,11600.0,71.4208,71.4571,71.3265,71.3265,11600.0
2016-03-02 12:25:00,98.28,98.3,98.24,98.3,31819.0,71.312,71.3265,71.2829,71.3265,31819.0
2016-03-02 12:30:00,98.28,98.28,98.12,98.13,26169.0,71.312,71.312,71.1959,71.2031,26169.0
2016-03-02 12:35:00,98.11,98.27,98.1,98.21,44267.0,71.1886,71.3047,71.1814,71.2612,44267.0
2016-03-02 12:40:00,98.22,98.37,98.21,98.36,12332.0,71.2684,71.3773,71.2612,71.37,12332.0
2016-03-02 12:45:00,98.38,98.51,98.38,98.48,16376.0,71.3845,71.4789,71.3845,71.4571,16376.0
2016-03-02 12:50:00,98.46,98.48,98.43,98.44,14012.0,71.4426,71.4571,71.4208,71.4281,14012.0
2016-03-02 12:55:00,98.43,98.58,98.4,98.56,20709.0,71.4208,71.5296,71.399,71.5151,20709.0
2016-03-02 13:00:00,98.57,98.58,98.47,98.47,16886.0,71.5224,71.5296,71.4498,71.4498,16886.0
2016-03-02 13:05:00,98.47,98.55,98.47,98.52,15328.0,71.4498,71.5079,71.4498,71.4861,15328.0
2016-03-02 13:10:00,98.51,98.55,98.46,98.54,14763.0,71.4789,71.5079,71.4426,71.5006,14763.0
2016-03-02 13:15:00,98.54,98.65,98.54,98.65,27134.0,71.5006,71.5804,71.5006,71.5804,27134.0
2016-03-02 13:20:00,98.65,98.66,98.54,98.6,12760.0,71.5804,71.5877,71.5006,71.5442,12760.0
2016-03-02 13:25:00,98.61,98.66,98.61,98.64,10508.0,71.5514,71.5877,71.5514,71.5732,10508.0
2016-03-02 13:30:00,98.64,98.67,98.56,98.62,16216.0,71.5732,71.5949,71.5151,71.5587,16216.0
2016-03-02 13:35:00,98.61,98.67,98.61,98.65,8122.0,71.5514,71.5949,71.5514,71.5804,8122.0
2016-03-02 13:40:00,98.66,98.67,98.51,98.52,14296.0,71.5877,71.5949,71.4789,71.4861,14296.0
2016-03-02 13:45:00,98.51,98.52,98.47,98.47,13217.0,71.4789,71.4861,71.4498,71.4498,13217.0
2016-03-02 13:50:00,98.48,98.48,98.36,98.44,12591.0,71.4571,71.4571,71.37,71.4281,12591.0
2016-03-02 13:55:00,98.44,98.44,98.31,98.31,10046.0,71.4281,71.4281,71.3337,71.3337,10046.0
2016-03-02 14:00:00,98.32,98.34,98.31,98.33,18549.0,71.341,71.3555,71.3337,71.3482,18549.0
2016-03-02 14:05:00,98.32,98.33,98.14,98.23,41067.0,71.341,71.3482,71.2104,71.2757,41067.0
2016-03-02 14:10:00,98.22,98.25,98.15,98.16,16132.0,71.2684,71.2902,71.2176,71.2249,16132.0
2016-03-02 14:15:00,98.17,98.3,98.16,98.24,16057.0,71.2321,71.3265,71.2249,71.2829,16057.0
2016-03-02 14:20:00,98.23,98.31,98.23,98.29,14051.0,71.2757,71.3337,71.2757,71.3192,14051.0
2016-03-02 14:25:00,98.3,98.42,98.3,98.32,14082.0,71.3265,71.4135,71.3265,71.341,14082.0
2016-03-02 14:30:00,98.31,98.36,98.29,98.35,13304.0,71.3337,71.37,71.3192,71.3628,13304.0
2016-03-02 14:35:00,98.35,98.41,98.3,98.4,13613.0,71.3628,71.4063,71.3265,71.399,13613.0
2016-03-02 14:40:00,98.4,98.45,98.39,98.41,20779.0,71.399,71.4353,71.3918,71.4063,20779.0
2016-03-02 14:45:00,98.41,98.46,98.37,98.46,21063.0,71.4063,71.4426,71.3773,71.4426,21063.0
2016-03-02 14:50:00,98.47,98.57,98.47,98.56,23977.0,71.4498,71.5224,71.4498,71.5151,23977.0
2016-03-02 14:55:00,98.55,98.57,98.5,98.51,25604.0,71.5079,71.5224,71.4716,71.4789,25604.0
2016-03-02 15:00:00,98.52,98.52,98.43,98.5,19414.0,71.4861,71.4861,71.4208,71.4716,19414.0
2016-03-02 15:05:00,98.51,98.51,98.43,98.46,25670.0,71.4789,71.4789,71.4208,71.4426,25670.0
2016-03-02 15:10:00,98.45,98.49,98.43,98.48,30838.0,71.4353,71.4643,71.4208,71.4571,30838.0
2016-03-02 15:15:00,98.49,98.5,98.45,98.49,36470.0,71.4643,71.4716,71.4353,71.4643,36470.0
2016-03-02 15:20:00,98.48,98.51,98.43,98.48,34835.0,71.4571,71.4789,71.4208,71.4571,34835.0
2016-03-02 15:25:00,98.49,98.49,98.42,98.42,27010.0,71.4643,71.4643,71.4135,71.4135,27010.0
2016-03-02 15:30:00,98.42,98.49,98.37,98.45,34870.0,71.4135,71.4643,71.3773,71.4353,34870.0
2016-03-02 15:35:00,98.44,98.45,98.38,98.45,27175.0,71.4281,71.4353,71.3845,71.4353,27175.0
2016-03-02 15:40:00,98.43,98.62,98.43,98.58,92925.0,71.4208,71.5587,71.4208,71.5296,92925.0
2016-03-02 15:45:00,98.6,98.68,98.56,98.6,56269.0,71.5442,71.6022,71.5151,71.5442,56269.0
2016-03-02 15:50:00,98.6,98.65,98.5,98.65,85907.0,71.5442,71.5804,71.4716,71.5804,85907.0
2016-03-02 15:55:00,98.64,98.77,98.62,98.75,121944.0,71.5732,71.6675,71.5587,71.653,121944.0
2016-03-03 09:30:00,98.44,98.85,98.35,98.78,32935.0,71.4281,71.7256,71.3628,71.6748,32935.0
2016-03-03 09:35:00,98.78,98.95,98.69,98.84,40182.0,71.6748,71.7981,71.6095,71.7183,40182.0
2016-03-03 09:40:00,98.82,98.85,98.56,98.79,30759.0,71.7038,71.7256,71.5151,71.682,30759.0
2016-03-03 09:45:00,98.78,98.92,98.68,98.84,20422.0,71.6748,71.7763,71.6022,71.7183,20422.0
2016-03-03 09:50:00,98.83,99.01,98.73,98.93,49018.0,71.711,71.8417,71.6385,71.7836,49018.0
2016-03-03 09:55:00,98.92,98.97,98.84,98.96,26536.0,71.7763,71.8126,71.7183,71.8054,26536.0
2016-03-03 10:00:00,98.96,98.97,98.85,98.95,54782.0,71.8054,71.8126,71.7256,71.7981,54782.0
2016-03-03 10:05:00,98.94,98.96,98.84,98.85,38460.0,71.7909,71.8054,71.7183,71.7256,38460.0
2016-03-03 10:10:00,98.86,98.89,98.76,98.8,33146.0,71.7328,71.7546,71.6603,71.6893,33146.0
2016-03-03 10:15:00,98.79,98.87,98.78,98.85,37248.0,71.682,71.7401,71.6748,71.7256,37248.0
2016-03-03 10:20:00,98.83,98.87,98.77,98.83,41597.0,71.711,71.7401,71.6675,71.711,41597.0
2016-03-03 10:25:00,98.85,98.95,98.79,98.88,29390.0,71.7256,71.7981,71.682,71.7473,29390.0
2016-03-03 10:30:00,98.89,99.1,98.89,99.03,28520.0,71.7546,71.907,71.7546,71.8562,28520.0
2016-03-03 10:35:00,99.04,99.04,98.96,99.01,16054.0,71.8634,71.8634,71.8054,71.8417,16054.0
2016-03-03 10:40:00,99.01,99.05,98.96,98.99,20406.0,71.8417,71.8707,71.8054,71.8271,20406.0
2016-03-03 10:45:00,99.01,99.05,98.99,99.01,19479.0,71.8417,71.8707,71.8271,71.8417,19479.0
2016-03-03 10:50:00,98.98,99.07,98.95,99.0,30269.0,71.8199,71.8852,71.7981,71.8344,30269.0
2016-03-03 10:55:00,99.0,99.05,98.88,98.89,20712.0,71.8344,71.8707,71.7473,71.7546,20712.0
2016-03-03 11:00:00,98.9,98.99,98.9,98.93,15975.0,71.7618,71.8271,71.7618,71.7836,15975.0
2016-03-03 11:05:00,98.92,98.94,98.83,98.83,20866.0,71.7763,71.7909,71.711,71.711,20866.0
2016-03-03 11:10:00,98.83,98.9,98.8,98.84,16294.0,71.711,71.7618,71.6893,71.7183,16294.0
2016-03-03 11:15:00,98.83,98.9,98.8,98.82,21172.0,71.711,71.7618,71.6893,71.7038,21172.0
2016-03-03 11:20:00,98.8,98.83,98.69,98.73,18055.0,71.6893,71.711,71.6095,71.6385,18055.0
2016-03-03 11:25:00,98.74,98.76,98.62,98.66,13699.0,71.6457,71.6603,71.5587,71.5877,13699.0
2016-03-03 11:30:00,98.67,98.82,98.66,98.79,30080.0,71.5949,71.7038,71.5877,71.682,30080.0
2016-03-03 11:35:00,98.79,98.97,98.78,98.95,32088.0,71.682,71.8126,71.6748,71.7981,32088.0
2016-03-03 11:40:00,98.97,98.97,98.79,98.8,26003.0,71.8126,71.8126,71.682,71.6893,26003.0
2016-03-03 11:45:00,98.8,98.89,98.75,98.83,18452.0,71.6893,71.7546,71.653,71.711,18452.0
2016-03-03 11:50:00,98.83,98.9,98.83,98.89,23944.0,71.711,71.7618,71.711,71.7546,23944.0
2016-03-03 11:55:00,98.88,98.96,98.87,98.9,22746.0,71.7473,71.8054,71.7401,71.7618,22746.0
2016-03-03 12:00:00,98.91,98.94,98.87,98.88,19871.0,71.7691,71.7909,71.7401,71.7473,19871.0
2016-03-03 12:05:00,98.89,98.95,98.87,98.94,19639.0,71.7546,71.7981,71.7401,71.7909,19639.0
2016-03-03 12:10:00,98.95,99.09,98.95,99.07,16653.0,71.7981,71.8997,71.7981,71.8852,16653.0
2016-03-03 12:15:00,99.07,99.08,98.93,98.93,19942.0,71.8852,71.8924,71.7836,71.7836,19942.0
2016-03-03 12:20:00,98.93,99.01,98.92,99.01,12610.0,71.7836,71.8417,71.7763,71.8417,12610.0
2016-03-03 12:25:00,99.01,99.09,99.0,99.05,18429.0,71.8417,71.8997,71.8344,71.8707,18429.0
2016-03-03 12:30:00,99.06,99.15,99.05,99.06,29396.0,71.8779,71.9432,71.8707,71.8779,29396.0
2016-03-03 12:35:00,99.06,99.12,99.01,99.12,16606.0,71.8779,71.9215,71.8417,71.9215,16606.0
2016-03-03 12:40:00,99.11,99.12,98.92,98.97,21626.0,71.9142,71.9215,71.7763,71.8126,21626.0
2016-03-03 12:45:00,98.96,98.98,98.91,98.94,25994.0,71.8054,71.8199,71.7691,71.7909,25994.0
2016-03-03 12:50:00,98.94,99.02,98.94,99.02,14647.0,71.7909,71.8489,71.7909,71.8489,14647.0
2016-03-03 12:55:00,99.02,99.06,98.98,99.06,10428.0,71.8489,71.8779,71.8199,71.8779,10428.0
2016-03-03 13:00:00,99.06,99.11,99.02,99.08,9370.0,71.8779,71.9142,71.8489,71.8924,9370.0
2016-03-03 13:05:00,99.07,99.15,99.05,99.15,11122.0,71.8852,71.9432,71.8707,71.9432,11122.0
2016-03-03 13:10:00,99.16,99.17,99.08,99.08,9400.0,71.9505,71.9577,71.8924,71.8924,9400.0
2016-03-03 13:15:00,99.09,99.18,99.07,99.15,8441.0,71.8997,71.965,71.8852,71.9432,8441.0
2016-03-03 13:20:00,99.16,99.24,99.14,99.18,17021.0,71.9505,72.0085,71.936,71.965,17021.0
2016-03-03 13:25:00,99.2,99.22,99.12,99.19,8855.0,71.9795,71.994,71.9215,71.9723,8855.0
2016-03-03 13:30:00,99.2,99.34,99.2,99.34,10597.0,71.9795,72.0811,71.9795,72.0811,10597.0
2016-03-03 13:35:00,99.34,99.36,99.22,99.26,22352.0,72.0811,72.0956,71.994,72.0231,22352.0
2016-03-03 13:40:00,99.24,99.3,99.2,99.28,17558.0,72.0085,72.0521,71.9795,72.0376,17558.0
2016-03-03 13:45:00,99.28,99.32,99.26,99.31,13171.0,72.0376,72.0666,72.0231,72.0593,13171.0
2016-03-03 13:50:00,99.32,99.34,99.17,99.22,11496.0,72.0666,72.0811,71.9577,71.994,11496.0
2016-03-03 13:55:00,99.21,99.25,99.19,99.25,12069.0,71.9868,72.0158,71.9723,72.0158,12069.0
2016-03-03 14:00:00,99.27,99.33,99.25,99.31,12530.0,72.0303,72.0738,72.0158,72.0593,12530.0
2016-03-03 14:05:00,99.31,99.32,99.24,99.27,14353.0,72.0593,72.0666,72.0085,72.0303,14353.0
2016-03-03 14:10:00,99.27,99.36,99.24,99.35,37679.0,72.0303,72.0956,72.0085,72.0884,37679.0
2016-03-03 14:15:00,99.36,99.4,99.34,99.37,14153.0,72.0956,72.1246,72.0811,72.1029,14153.0
2016-03-03 14:20:00,99.37,99.39,99.31,99.31,19435.0,72.1029,72.1174,72.0593,72.0593,19435.0
2016-03-03 14:25:00,99.32,99.4,99.27,99.3,31792.0,72.0666,72.1246,72.0303,72.0521,31792.0
2016-03-03 14:30:00,99.3,99.36,99.23,99.31,18730.0,72.0521,72.0956,72.0013,72.0593,18730.0
2016-03-03 14:35:00,99.3,99.44,99.3,99.44,19919.0,72.0521,72.1537,72.0521,72.1537,19919.0
2016-03-03 14:40:00,99.44,99.49,99.44,99.48,17275.0,72.1537,72.1899,72.1537,72.1827,17275.0
2016-03-03 14:45:00,99.48,99.57,99.47,99.57,22964.0,72.1827,72.248,72.1754,72.248,22964.0
2016-03-03 14:50:00,99.57,99.63,99.54,99.57,34312.0,72.248,72.2915,72.2262,72.248,34312.0
2016-03-03 14:55:00,99.56,99.6,99.51,99.52,30789.0,72.2407,72.2698,72.2045,72.2117,30789.0
2016-03-03 15:00:00,99.51,99.6,99.5,99.53,19565.0,72.2045,72.2698,72.1972,72.219,19565.0
2016-03-03 15:05:00,99.53,99.53,99.46,99.48,16830.0,72.219,72.219,72.1682,72.1827,16830.0
2016-03-03 15:10:00,99.48,99.52,99.44,99.51,17267.0,72.1827,72.2117,72.1537,72.2045,17267.0
2016-03-03 15:15:00,99.5,99.53,99.47,99.49,19854.0,72.1972,72.219,72.1754,72.1899,19854.0
2016-03-03 15:20:00,99.49,99.54,99.47,99.51,16500.0,72.1899,72.2262,72.1754,72.2045,16500.0
2016-03-03 15:25:00,99.52,99.58,99.49,99.58,18842.0,72.2117,72.2552,72.1899,72.2552,18842.0
2016-03-03 15:30:00,99.58,99.68,99.54,99.68,39495.0,72.2552,72.3278,72.2262,72.3278,39495.0
2016-03-03 15:35:00,99.66,99.72,99.64,99.7,35180.0,72.3133,72.3568,72.2988,72.3423,35180.0
2016-03-03 15:40:00,99.7,99.76,99.67,99.71,38363.0,72.3423,72.3859,72.3205,72.3496,38363.0
2016-03-03 15:45:00,99.72,99.77,99.66,99.77,54744.0,72.3568,72.3931,72.3133,72.3931,54744.0
2016-03-03 15:50:00,99.77,99.77,99.7,99.73,60204.0,72.3931,72.3931,72.3423,72.3641,60204.0
2016-03-03 15:55:00,99.73,99.74,99.59,99.62,114121.0,72.3641,72.3713,72.2625,72.2843,114121.0
2016-03-04 09:30:00,99.55,100.16,99.51,100.0,121239.0,72.2335,72.6761,72.2045,72.56,121239.0
2016-03-04 09:35:00,100.01,100.18,99.98,100.01,94792.0,72.5673,72.6906,72.5455,72.5673,94792.0
2016-03-04 09:40:00,100.02,100.29,100.0,100.28,75131.0,72.5745,72.7704,72.56,72.7632,75131.0
2016-03-04 09:45:00,100.27,100.3,100.11,100.25,55585.0,72.7559,72.7777,72.6398,72.7414,55585.0
2016-03-04 09:50:00,100.26,100.32,100.2,100.26,42390.0,72.7487,72.7922,72.7051,72.7487,42390.0
2016-03-04 09:55:00,100.25,100.25,100.01,100.06,41224.0,72.7414,72.7414,72.5673,72.6035,41224.0
2016-03-04 10:00:00,100.07,100.13,100.0,100.09,27819.0,72.6108,72.6543,72.56,72.6253,27819.0
2016-03-04 10:05:00,100.09,100.27,100.02,100.27,17668.0,72.6253,72.7559,72.5745,72.7559,17668.0
2016-03-04 10:10:00,100.27,100.45,100.17,100.41,65881.0,72.7559,72.8865,72.6833,72.8575,65881.0
2016-03-04 10:15:00,100.43,100.48,100.33,100.34,36479.0,72.872,72.9083,72.7994,72.8067,36479.0
2016-03-04 10:20:00,100.36,100.47,100.35,100.43,30696.0,72.8212,72.901,72.814,72.872,30696.0
2016-03-04 10:25:00,100.44,100.53,100.38,100.5,26359.0,72.8793,72.9446,72.8357,72.9228,26359.0
2016-03-04 10:30:00,100.5,100.58,100.46,100.52,21319.0,72.9228,72.9808,72.8938,72.9373,21319.0
2016-03-04 10:35:00,100.52,100.61,100.52,100.58,24186.0,72.9373,73.0026,72.9373,72.9808,24186.0
2016-03-04 10:40:00,100.58,100.69,100.57,100.68,37953.0,72.9808,73.0607,72.9736,73.0534,37953.0
2016-03-04 10:45:00,100.67,100.78,100.65,100.72,35001.0,73.0461,73.126,73.0316,73.0824,35001.0
2016-03-04 10:50:00,100.72,100.78,100.67,100.69,19690.0,73.0824,73.126,73.0461,73.0607,19690.0
2016-03-04 10:55:00,100.7,100.8,100.69,100.79,27681.0,73.0679,73.1405,73.0607,73.1332,27681.0
2016-03-04 11:00:00,100.8,100.91,100.8,100.88,48884.0,73.1405,73.2203,73.1405,73.1985,48884.0
2016-03-04 11:05:00,100.87,100.95,100.85,100.88,19662.0,73.1913,73.2493,73.1768,73.1985,19662.0
2016-03-04 11:10:00,100.89,100.99,100.88,100.98,42103.0,73.2058,73.2783,73.1985,73.2711,42103.0
2016-03-04 11:15:00,100.98,101.22,100.97,101.19,75055.0,73.2711,73.4452,73.2638,73.4235,75055.0
2016-03-04 11:20:00,101.17,101.19,100.91,100.95,45481.0,73.4089,73.4235,73.2203,73.2493,45481.0
2016-03-04 11:25:00,100.96,101.12,100.96,101.12,62657.0,73.2566,73.3727,73.2566,73.3727,62657.0
2016-03-04 11:30:00,101.09,101.16,101.02,101.12,28399.0,73.3509,73.4017,73.3001,73.3727,28399.0
2016-03-04 11:35:00,101.12,101.18,101.08,101.08,33469.0,73.3727,73.4162,73.3436,73.3436,33469.0
2016-03-04 11:40:00,101.08,101.11,100.99,101.07,34138.0,73.3436,73.3654,73.2783,73.3364,34138.0
2016-03-04 11:45:00,101.07,101.11,101.04,101.06,23323.0,73.3364,73.3654,73.3146,73.3291,23323.0
2016-03-04 11:50:00,101.07,101.14,101.02,101.12,27944.0,73.3364,73.3872,73.3001,73.3727,27944.0
2016-03-04 11:55:00,101.13,101.14,100.99,101.03,32034.0,73.3799,73.3872,73.2783,73.3074,32034.0
2016-03-04 12:00:00,101.04,101.05,100.96,100.98,21832.0,73.3146,73.3219,73.2566,73.2711,21832.0
2016-03-04 12:05:00,100.98,101.04,100.95,100.99,26436.0,73.2711,73.3146,73.2493,73.2783,26436.0
2016-03-04 12:10:00,100.98,101.03,100.96,100.99,20788.0,73.2711,73.3074,73.2566,73.2783,20788.0
2016-03-04 12:15:00,100.99,101.03,100.92,100.93,25051.0,73.2783,73.3074,73.2275,73.2348,25051.0
2016-03-04 12:20:00,100.93,101.03,100.9,101.03,33471.0,73.2348,73.3074,73.213,73.3074,33471.0
2016-03-04 12:25:00,101.02,101.1,100.98,101.08,31298.0,73.3001,73.3582,73.2711,73.3436,31298.0
2016-03-04 12:30:00,101.08,101.16,101.02,101.02,60583.0,73.3436,73.4017,73.3001,73.3001,60583.0
2016-03-04 12:35:00,101.01,101.03,100.96,100.97,10880.0,73.2929,73.3074,73.2566,73.2638,10880.0
2016-03-04 12:40:00,100.98,101.0,100.91,100.93,12850.0,73.2711,73.2856,73.2203,73.2348,12850.0
2016-03-04 12:45:00,100.94,101.08,100.94,101.08,22347.0,73.2421,73.3436,73.2421,73.3436,22347.0
2016-03-04 12:50:00,101.08,101.2,101.07,101.13,13665.0,73.3436,73.4307,73.3364,73.3799,13665.0
2016-03-04 12:55:00,101.13,101.14,101.08,101.11,9356.0,73.3799,73.3872,73.3436,73.3654,9356.0
2016-03-04 13:00:00,101.11,101.17,101.11,101.13,12693.0,73.3654,73.4089,73.3654,73.3799,12693.0
2016-03-04 13:05:00,101.12,101.14,101.09,101.12,16859.0,73.3727,73.3872,73.3509,73.3727,16859.0
2016-03-04 13:10:00,101.09,101.09,100.99,101.04,13892.0,73.3509,73.3509,73.2783,73.3146,13892.0
2016-03-04 13:15:00,101.06,101.07,100.95,100.96,20183.0,73.3291,73.3364,73.2493,73.2566,20183.0
2016-03-04 13:20:00,100.98,101.07,100.97,101.04,13006.0,73.2711,73.3364,73.2638,73.3146,13006.0
2016-03-04 13:25:00,101.05,101.06,100.96,101.01,22184.0,73.3219,73.3291,73.2566,73.2929,22184.0
2016-03-04 13:30:00,101.0,101.01,100.94,100.98,15395.0,73.2856,73.2929,73.2421,73.2711,15395.0
2016-03-04 13:35:00,100.99,101.11,100.98,101.08,19454.0,73.2783,73.3654,73.2711,73.3436,19454.0
2016-03-04 13:40:00,101.08,101.15,101.07,101.14,15752.0,73.3436,73.3944,73.3364,73.3872,15752.0
2016-03-04 13:45:00,101.13,101.21,101.11,101.12,20622.0,73.3799,73.438,73.3654,73.3727,20622.0
2016-03-04 13:50:00,101.12,101.13,101.06,101.12,25194.0,73.3727,73.3799,73.3291,73.3727,25194.0
2016-03-04 13:55:00,101.12,101.18,101.07,101.08,18223.0,73.3727,73.4162,73.3364,73.3436,18223.0
2016-03-04 14:00:00,101.08,101.09,101.0,101.02,12090.0,73.3436,73.3509,73.2856,73.3001,12090.0
2016-03-04 14:05:00,101.01,101.03,100.91,100.92,36770.0,73.2929,73.3074,73.2203,73.2275,36770.0
2016-03-04 14:10:00,100.91,100.91,100.84,100.91,29430.0,73.2203,73.2203,73.1695,73.2203,29430.0
2016-03-04 14:15:00,100.9,100.9,100.74,100.76,46151.0,73.213,73.213,73.0969,73.1115,46151.0
2016-03-04 14:20:00,100.74,100.75,100.64,100.74,49012.0,73.0969,73.1042,73.0244,73.0969,49012.0
2016-03-04 14:25:00,100.73,100.82,100.68,100.76,29362.0,73.0897,73.155,73.0534,73.1115,29362.0
2016-03-04 14:30:00,100.75,100.76,100.71,100.74,21577.0,73.1042,73.1115,73.0752,73.0969,21577.0
2016-03-04 14:35:00,100.75,100.75,100.66,100.68,17425.0,73.1042,73.1042,73.0389,73.0534,17425.0
2016-03-04 14:40:00,100.67,100.68,100.58,100.58,24729.0,73.0461,73.0534,72.9808,72.9808,24729.0
2016-03-04 14:45:00,100.57,100.58,100.43,100.57,27773.0,72.9736,72.9808,72.872,72.9736,27773.0
2016-03-04 14:50:00,100.57,100.59,100.42,100.45,48737.0,72.9736,72.9881,72.8647,72.8865,48737.0
2016-03-04 14:55:00,100.45,100.53,100.36,100.53,50165.0,72.8865,72.9446,72.8212,72.9446,50165.0
2016-03-04 15:00:00,100.54,100.55,100.26,100.27,48922.0,72.9518,72.9591,72.7487,72.7559,48922.0
2016-03-04 15:05:00,100.27,100.42,100.27,100.42,30761.0,72.7559,72.8647,72.7559,72.8647,30761.0
2016-03-04 15:10:00,100.42,100.47,100.39,100.44,57744.0,72.8647,72.901,72.843,72.8793,57744.0
2016-03-04 15:15:00,100.44,100.58,100.44,100.58,25069.0,72.8793,72.9808,72.8793,72.9808,25069.0
2016-03-04 15:20:00,100.59,100.63,100.51,100.59,26054.0,72.9881,73.0171,72.9301,72.9881,26054.0
2016-03-04 15:25:00,100.59,100.67,100.59,100.66,43040.0,72.9881,73.0461,72.9881,73.0389,43040.0
2016-03-04 15:30:00,100.65,100.76,100.65,100.72,40593.0,73.0316,73.1115,73.0316,73.0824,40593.0
2016-03-04 15:35:00,100.71,100.73,100.64,100.7,35942.0,73.0752,73.0897,73.0244,73.0679,35942.0
2016-03-04 15:40:00,100.7,100.75,100.65,100.65,68038.0,73.0679,73.1042,73.0316,73.0316,68038.0
2016-03-04 15:45:00,100.65,100.74,100.62,100.7,85948.0,73.0316,73.0969,73.0099,73.0679,85948.0
2016-03-04 15:50:00,100.7,100.72,100.54,100.55,63481.0,73.0679,73.0824,72.9518,72.9591,63481.0
2016-03-04 15:55:00,100.54,100.62,100.34,100.41,269473.0,72.9518,73.0099,72.8067,72.8575,269473.0
2016-03-07 09:30:00,99.96,100.2,99.77,100.17,43361.0,72.531,72.7051,72.3931,72.6833,43361.0
2016-03-07 09:35:00,100.11,100.35,100.11,100.25,21466.0,72.6398,72.814,72.6398,72.7414,21466.0
2016-03-07 09:40:00,100.26,100.42,100.15,100.26,27241.0,72.7487,72.8647,72.6688,72.7487,27241.0
2016-03-07 09:45:00,100.26,100.37,100.11,100.14,13927.0,72.7487,72.8285,72.6398,72.6616,13927.0
2016-03-07 09:50:00,100.18,100.27,100.09,100.16,16312.0,72.6906,72.7559,72.6253,72.6761,16312.0
2016-03-07 09:55:00,100.1,100.15,99.96,100.1,10236.0,72.6326,72.6688,72.531,72.6326,10236.0
2016-03-07 10:00:00,100.09,100.09,99.95,99.95,13773.0,72.6253,72.6253,72.5237,72.5237,13773.0
2016-03-07 10:05:00,100.01,100.19,100.01,100.14,17734.0,72.5673,72.6979,72.5673,72.6616,17734.0
2016-03-07 10:10:00,100.14,100.34,100.14,100.32,17789.0,72.6616,72.8067,72.6616,72.7922,17789.0
2016-03-07 10:15:00,100.33,100.55,100.27,100.51,51901.0,72.7994,72.9591,72.7559,72.9301,51901.0
2016-03-07 10:20:00,100.49,100.54,100.37,100.53,23603.0,72.9155,72.9518,72.8285,72.9446,23603.0
2016-03-07 10:25:00,100.54,100.58,100.31,100.37,14705.0,72.9518,72.9808,72.7849,72.8285,14705.0
2016-03-07 10:30:00,100.39,100.51,100.36,100.45,14981.0,72.843,72.9301,72.8212,72.8865,14981.0
2016-03-07 10:35:00,100.46,100.6,100.46,100.57,20212.0,72.8938,72.9954,72.8938,72.9736,20212.0
2016-03-07 10:40:00,100.57,100.63,100.5,100.52,15133.0,72.9736,73.0171,72.9228,72.9373,15133.0
2016-03-07 10:45:00,100.53,100.53,100.36,100.39,24625.0,72.9446,72.9446,72.8212,72.843,24625.0
2016-03-07 10:50:00,100.39,100.5,100.37,100.47,17911.0,72.843,72.9228,72.8285,72.901,17911.0
2016-03-07 10:55:00,100.46,100.53,100.42,100.51,16430.0,72.8938,72.9446,72.8647,72.9301,16430.0
2016-03-07 11:00:00,100.5,100.67,100.5,100.57,27654.0,72.9228,73.0461,72.9228,72.9736,27654.0
2016-03-07 11:05:00,100.56,100.75,100.55,100.74,25054.0,72.9663,73.1042,72.9591,73.0969,25054.0
2016-03-07 11:10:00,100.75,100.84,100.75,100.83,12556.0,73.1042,73.1695,73.1042,73.1622,12556.0
2016-03-07 11:15:00,100.83,100.84,100.7,100.72,19718.0,73.1622,73.1695,73.0679,73.0824,19718.0
2016-03-07 11:20:00,100.73,101.04,100.73,100.95,90551.0,73.0897,73.3146,73.0897,73.2493,90551.0
2016-03-07 11:25:00,100.95,100.96,100.87,100.93,13700.0,73.2493,73.2566,73.1913,73.2348,13700.0
2016-03-07 11:30:00,100.93,101.09,100.92,101.07,47662.0,73.2348,73.3509,73.2275,73.3364,47662.0
2016-03-07 11:35:00,101.06,101.1,100.99,101.01,21426.0,73.3291,73.3582,73.2783,73.2929,21426.0
2016-03-07 11:40:00,101.01,101.16,100.99,101.08,19480.0,73.2929,73.4017,73.2783,73.3436,19480.0
2016-03-07 11:45:00,101.08,101.17,100.96,100.96,29637.0,73.3436,73.4089,73.2566,73.2566,29637.0
2016-03-07 11:50:00,100.97,100.97,100.85,100.89,17132.0,73.2638,73.2638,73.1768,73.2058,17132.0
2016-03-07 11:55:00,100.88,100.88,100.76,100.8,9738.0,73.1985,73.1985,73.1115,73.1405,9738.0
2016-03-07 12:00:00,100.8,100.86,100.74,100.79,22695.0,73.1405,73.184,73.0969,73.1332,22695.0
2016-03-07 12:05:00,100.77,100.87,100.76,100.85,11348.0,73.1187,73.1913,73.1115,73.1768,11348.0
2016-03-07 12:10:00,100.87,100.89,100.74,100.78,31548.0,73.1913,73.2058,73.0969,73.126,31548.0
2016-03-07 12:15:00,100.76,100.8,100.73,100.77,23507.0,73.1115,73.1405,73.0897,73.1187,23507.0
2016-03-07 12:20:00,100.77,100.79,100.74,100.77,16787.0,73.1187,73.1332,73.0969,73.1187,16787.0
2016-03-07 12:25:00,100.79,100.82,100.79,100.81,10888.0,73.1332,73.155,73.1332,73.1477,10888.0
2016-03-07 12:30:00,100.81,100.84,100.77,100.82,27146.0,73.1477,73.1695,73.1187,73.155,27146.0
2016-03-07 12:35:00,100.82,100.85,100.73,100.75,43310.0,73.155,73.1768,73.0897,73.1042,43310.0
2016-03-07 12:40:00,100.75,100.84,100.74,100.84,25916.0,73.1042,73.1695,73.0969,73.1695,25916.0
2016-03-07 12:45:00,100.85,100.86,100.76,100.77,11304.0,73.1768,73.184,73.1115,73.1187,11304.0
2016-03-07 12:50:00,100.76,100.85,100.72,100.82,9015.0,73.1115,73.1768,73.0824,73.155,9015.0
2016-03-07 12:55:00,100.82,100.9,100.81,100.88,9676.0,73.155,73.213,73.1477,73.1985,9676.0
2016-03-07 13:00:00,100.88,100.99,100.88,100.97,16926.0,73.1985,73.2783,73.1985,73.2638,16926.0
2016-03-07 13:05:00,100.98,101.02,100.94,100.99,13917.0,73.2711,73.3001,73.2421,73.2783,13917.0
2016-03-07 13:10:00,100.98,101.07,100.96,101.0,18974.0,73.2711,73.3364,73.2566,73.2856,18974.0
2016-03-07 13:15:00,101.01,101.05,100.99,101.02,15107.0,73.2929,73.3219,73.2783,73.3001,15107.0
2016-03-07 13:20:00,101.03,101.03,100.88,100.99,22858.0,73.3074,73.3074,73.1985,73.2783,22858.0
2016-03-07 13:25:00,101.0,101.01,100.92,100.94,9073.0,73.2856,73.2929,73.2275,73.2421,9073.0
2016-03-07 13:30:00,100.94,100.96,100.84,100.96,12062.0,73.2421,73.2566,73.1695,73.2566,12062.0
2016-03-07 13:35:00,100.95,101.02,100.94,101.0,16532.0,73.2493,73.3001,73.2421,73.2856,16532.0
2016-03-07 13:40:00,101.0,101.06,100.96,101.05,14859.0,73.2856,73.3291,73.2566,73.3219,14859.0
2016-03-07 13:45:00,101.05,101.1,101.03,101.08,33361.0,73.3219,73.3582,73.3074,73.3436,33361.0
2016-03-07 13:50:00,101.1,101.16,101.09,101.13,14314.0,73.3582,73.4017,73.3509,73.3799,14314.0
2016-03-07 13:55:00,101.13,101.19,101.11,101.11,16264.0,73.3799,73.4235,73.3654,73.3654,16264.0
2016-03-07 14:00:00,101.11,101.17,101.05,101.08,36286.0,73.3654,73.4089,73.3219,73.3436,36286.0
2016-03-07 14:05:00,101.07,101.17,101.07,101.14,16160.0,73.3364,73.4089,73.3364,73.3872,16160.0
2016-03-07 14:10:00,101.14,101.2,101.13,101.19,16686.0,73.3872,73.4307,73.3799,73.4235,16686.0
2016-03-07 14:15:00,101.2,101.21,101.07,101.09,26449.0,73.4307,73.438,73.3364,73.3509,26449.0
2016-03-07 14:20:00,101.09,101.19,101.07,101.15,46460.0,73.3509,73.4235,73.3364,73.3944,46460.0
2016-03-07 14:25:00,101.15,101.16,101.09,101.15,30558.0,73.3944,73.4017,73.3509,73.3944,30558.0
2016-03-07 14:30:00,101.12,101.16,101.09,101.12,24686.0,73.3727,73.4017,73.3509,73.3727,24686.0
2016-03-07 14:35:00,101.11,101.12,100.92,101.0,39708.0,73.3654,73.3727,73.2275,73.2856,39708.0
2016-03-07 14:40:00,101.0,101.02,100.94,100.95,16059.0,73.2856,73.3001,73.2421,73.2493,16059.0
2016-03-07 14:45:00,100.98,101.02,100.95,100.99,19855.0,73.2711,73.3001,73.2493,73.2783,19855.0
2016-03-07 14:50:00,100.98,100.98,100.88,100.94,18025.0,73.2711,73.2711,73.1985,73.2421,18025.0
2016-03-07 14:55:00,100.95,101.02,100.91,101.0,16328.0,73.2493,73.3001,73.2203,73.2856,16328.0
2016-03-07 15:00:00,100.99,101.0,100.88,100.9,13107.0,73.2783,73.2856,73.1985,73.213,13107.0
2016-03-07 15:05:00,100.91,101.11,100.89,101.11,30618.0,73.2203,73.3654,73.2058,73.3654,30618.0
2016-03-07 15:10:00,101.11,101.15,101.04,101.14,22763.0,73.3654,73.3944,73.3146,73.3872,22763.0
2016-03-07 15:15:00,101.13,101.24,101.09,101.24,29918.0,73.3799,73.4597,73.3509,73.4597,29918.0
2016-03-07 15:20:00,101.24,101.26,101.12,101.25,30744.0,73.4597,73.4743,73.3727,73.467,30744.0
2016-03-07 15:25:00,101.26,101.34,101.22,101.33,36663.0,73.4743,73.5323,73.4452,73.525,36663.0
2016-03-07 15:30:00,101.34,101.37,101.21,101.27,34038.0,73.5323,73.5541,73.438,73.4815,34038.0
2016-03-07 15:35:00,101.27,101.32,101.22,101.3,26905.0,73.4815,73.5178,73.4452,73.5033,26905.0
2016-03-07 15:40:00,101.31,101.32,101.22,101.22,31476.0,73.5105,73.5178,73.4452,73.4452,31476.0
2016-03-07 15:45:00,101.22,101.24,101.12,101.19,68288.0,73.4452,73.4597,73.3727,73.4235,68288.0
2016-03-07 15:50:00,101.19,101.23,101.16,101.16,72072.0,73.4235,73.4525,73.4017,73.4017,72072.0
2016-03-07 15:55:00,101.16,101.29,101.09,101.28,187984.0,73.4017,73.496,73.3509,73.4888,187984.0
2016-03-08 09:30:00,100.54,100.93,100.37,100.88,35148.0,72.9518,73.2348,72.8285,73.1985,35148.0
2016-03-08 09:35:00,100.91,101.26,100.83,101.09,47858.0,73.2203,73.4743,73.1622,73.3509,47858.0
2016-03-08 09:40:00,101.14,101.14,100.93,101.02,25109.0,73.3872,73.3872,73.2348,73.3001,25109.0
2016-03-08 09:45:00,101.0,101.23,100.99,101.23,27401.0,73.2856,73.4525,73.2783,73.4525,27401.0
2016-03-08 09:50:00,101.24,101.29,101.15,101.15,44203.0,73.4597,73.496,73.3944,73.3944,44203.0
2016-03-08 09:55:00,101.16,101.17,100.97,101.09,41521.0,73.4017,73.4089,73.2638,73.3509,41521.0
2016-03-08 10:00:00,101.07,101.23,101.0,101.23,21082.0,73.3364,73.4525,73.2856,73.4525,21082.0
2016-03-08 10:05:00,101.19,101.25,101.01,101.01,18290.0,73.4235,73.467,73.2929,73.2929,18290.0
2016-03-08 10:10:00,101.02,101.18,101.02,101.02,18400.0,73.3001,73.4162,73.3001,73.3001,18400.0
2016-03-08 10:15:00,101.0,101.14,100.95,100.99,49562.0,73.2856,73.3872,73.2493,73.2783,49562.0
2016-03-08 10:20:00,101.0,101.16,100.99,101.08,45671.0,73.2856,73.4017,73.2783,73.3436,45671.0
2016-03-08 10:25:00,101.09,101.15,101.07,101.13,38475.0,73.3509,73.3944,73.3364,73.3799,38475.0
2016-03-08 10:30:00,101.15,101.26,101.11,101.24,23819.0,73.3944,73.4743,73.3654,73.4597,23819.0
2016-03-08 10:35:00,101.23,101.31,101.21,101.29,28225.0,73.4525,73.5105,73.438,73.496,28225.0
2016-03-08 10:40:00,101.28,101.31,101.1,101.11,30317.0,73.4888,73.5105,73.3582,73.3654,30317.0
2016-03-08 10:45:00,101.12,101.16,100.97,101.02,22951.0,73.3727,73.4017,73.2638,73.3001,22951.0
2016-03-08 10:50:00,101.01,101.07,100.95,100.97,17457.0,73.2929,73.3364,73.2493,73.2638,17457.0
2016-03-08 10:55:00,100.96,101.02,100.9,100.99,19874.0,73.2566,73.3001,73.213,73.2783,19874.0
2016-03-08 11:00:00,101.01,101.11,100.99,101.07,23549.0,73.2929,73.3654,73.2783,73.3364,23549.0
2016-03-08 11:05:00,101.09,101.17,101.06,101.08,19841.0,73.3509,73.4089,73.3291,73.3436,19841.0
2016-03-08 11:10:00,101.08,101.15,101.06,101.08,29882.0,73.3436,73.3944,73.3291,73.3436,29882.0
2016-03-08 11:15:00,101.09,101.16,101.06,101.1,43281.0,73.3509,73.4017,73.3291,73.3582,43281.0
2016-03-08 11:20:00,101.09,101.11,101.04,101.05,24533.0,73.3509,73.3654,73.3146,73.3219,24533.0
2016-03-08 11:25:00,101.05,101.11,101.04,101.07,18227.0,73.3219,73.3654,73.3146,73.3364,18227.0
2016-03-08 11:30:00,101.06,101.14,101.06,101.06,20488.0,73.3291,73.3872,73.3291,73.3291,20488.0
2016-03-08 11:35:00,101.05,101.2,101.04,101.14,25006.0,73.3219,73.4307,73.3146,73.3872,25006.0
2016-03-08 11:40:00,101.14,101.17,101.08,101.15,20026.0,73.3872,73.4089,73.3436,73.3944,20026.0
2016-03-08 11:45:00,101.14,101.24,101.13,101.17,15402.0,73.3872,73.4597,73.3799,73.4089,15402.0
2016-03-08 11:50:00,101.18,101.33,101.18,101.22,18029.0,73.4162,73.525,73.4162,73.4452,18029.0
2016-03-08 11:55:00,101.22,101.24,101.09,101.1,18168.0,73.4452,73.4597,73.3509,73.3582,18168.0
2016-03-08 12:00:00,101.09,101.21,101.09,101.19,16139.0,73.3509,73.438,73.3509,73.4235,16139.0
2016-03-08 12:05:00,101.19,101.33,101.19,101.3,17252.0,73.4235,73.525,73.4235,73.5033,17252.0
2016-03-08 12:10:00,101.3,101.35,101.26,101.26,10417.0,73.5033,73.5396,73.4743,73.4743,10417.0
2016-03-08 12:15:00,101.26,101.46,101.24,101.45,33032.0,73.4743,73.6194,73.4597,73.6121,33032.0
2016-03-08 12:20:00,101.44,101.49,101.4,101.47,22187.0,73.6049,73.6411,73.5758,73.6266,22187.0
2016-03-08 12:25:00,101.46,101.52,101.45,101.49,23781.0,73.6194,73.6629,73.6121,73.6411,23781.0
2016-03-08 12:30:00,101.5,101.64,101.49,101.53,29410.0,73.6484,73.75,73.6411,73.6702,29410.0
2016-03-08 12:35:00,101.52,101.52,101.37,101.42,16785.0,73.6629,73.6629,73.5541,73.5903,16785.0
2016-03-08 12:40:00,101.41,101.48,101.4,101.47,12263.0,73.5831,73.6339,73.5758,73.6266,12263.0
2016-03-08 12:45:00,101.48,101.58,101.44,101.58,17531.0,73.6339,73.7064,73.6049,73.7064,17531.0
2016-03-08 12:50:00,101.56,101.58,101.5,101.53,15115.0,73.6919,73.7064,73.6484,73.6702,15115.0
2016-03-08 12:55:00,101.54,101.64,101.53,101.64,17224.0,73.6774,73.75,73.6702,73.75,17224.0
2016-03-08 13:00:00,101.64,101.64,101.48,101.5,13115.0,73.75,73.75,73.6339,73.6484,13115.0
2016-03-08 13:05:00,101.5,101.53,101.4,101.4,20345.0,73.6484,73.6702,73.5758,73.5758,20345.0
2016-03-08 13:10:00,101.4,101.4,101.29,101.3,17369.0,73.5758,73.5758,73.496,73.5033,17369.0
2016-03-08 13:15:00,101.31,101.45,101.3,101.36,12486.0,73.5105,73.6121,73.5033,73.5468,12486.0
2016-03-08 13:20:00,101.35,101.47,101.34,101.46,18592.0,73.5396,73.6266,73.5323,73.6194,18592.0
2016-03-08 13:25:00,101.47,101.49,101.34,101.39,12967.0,73.6266,73.6411,73.5323,73.5686,12967.0
2016-03-08 13:30:00,101.39,101.43,101.33,101.35,13807.0,73.5686,73.5976,73.525,73.5396,13807.0
2016-03-08 13:35:00,101.36,101.41,101.34,101.38,8799.0,73.5468,73.5831,73.5323,73.5613,8799.0
2016-03-08 13:40:00,101.38,101.44,101.36,101.39,13686.0,73.5613,73.6049,73.5468,73.5686,13686.0
2016-03-08 13:45:00,101.39,101.4,101.31,101.33,13957.0,73.5686,73.5758,73.5105,73.525,13957.0
2016-03-08 13:50:00,101.31,101.35,101.26,101.33,24385.0,73.5105,73.5396,73.4743,73.525,24385.0
2016-03-08 13:55:00,101.34,101.35,101.23,101.25,16785.0,73.5323,73.5396,73.4525,73.467,16785.0
2016-03-08 14:00:00,101.24,101.28,101.16,101.28,17007.0,73.4597,73.4888,73.4017,73.4888,17007.0
2016-03-08 14:05:00,101.27,101.37,101.24,101.35,24534.0,73.4815,73.5541,73.4597,73.5396,24534.0
2016-03-08 14:10:00,101.34,101.41,101.31,101.33,21903.0,73.5323,73.5831,73.5105,73.525,21903.0
2016-03-08 14:15:00,101.33,101.34,101.2,101.23,20432.0,73.525,73.5323,73.4307,73.4525,20432.0
2016-03-08 14:20:00,101.24,101.28,101.18,101.21,36511.0,73.4597,73.4888,73.4162,73.438,36511.0
2016-03-08 14:25:00,101.21,101.27,101.19,101.21,24336.0,73.438,73.4815,73.4235,73.438,24336.0
2016-03-08 14:30:00,101.21,101.22,101.08,101.12,25307.0,73.438,73.4452,73.3436,73.3727,25307.0
2016-03-08 14:35:00,101.11,101.13,100.83,100.94,55311.0,73.3654,73.3799,73.1622,73.2421,55311.0
2016-03-08 14:40:00,100.95,101.0,100.89,100.98,17164.0,73.2493,73.2856,73.2058,73.2711,17164.0
2016-03-08 14:45:00,100.99,101.12,100.88,100.88,25026.0,73.2783,73.3727,73.1985,73.1985,25026.0
2016-03-08 14:50:00,100.9,100.91,100.76,100.82,29253.0,73.213,73.2203,73.1115,73.155,29253.0
2016-03-08 14:55:00,100.81,100.87,100.77,100.83,32134.0,73.1477,73.1913,73.1187,73.1622,32134.0
2016-03-08 15:00:00,100.83,100.91,100.8,100.81,30351.0,73.1622,73.2203,73.1405,73.1477,30351.0
2016-03-08 15:05:00,100.82,100.89,100.78,100.79,29884.0,73.155,73.2058,73.126,73.1332,29884.0
2016-03-08 15:10:00,100.77,100.8,100.68,100.73,27950.0,73.1187,73.1405,73.0534,73.0897,27950.0
2016-03-08 15:15:00,100.74,100.75,100.59,100.63,36603.0,73.0969,73.1042,72.9881,73.0171,36603.0
2016-03-08 15:20:00,100.64,100.72,100.58,100.72,37629.0,73.0244,73.0824,72.9808,73.0824,37629.0
2016-03-08 15:25:00,100.73,100.8,100.63,100.64,32719.0,73.0897,73.1405,73.0171,73.0244,32719.0
2016-03-08 15:30:00,100.63,100.64,100.52,100.52,55741.0,73.0171,73.0244,72.9373,72.9373,55741.0
2016-03-08 15:35:00,100.52,100.55,100.45,100.46,41590.0,72.9373,72.9591,72.8865,72.8938,41590.0
2016-03-08 15:40:00,100.45,100.55,100.43,100.53,57494.0,72.8865,72.9591,72.872,72.9446,57494.0
2016-03-08 15:45:00,100.52,100.72,100.52,100.68,66746.0,72.9373,73.0824,72.9373,73.0534,66746.0
2016-03-08 15:50:00,100.68,100.69,100.54,100.58,72864.0,73.0534,73.0607,72.9518,72.9808,72864.0
2016-03-08 15:55:00,100.57,100.66,100.49,100.6,139675.0,72.9736,73.0389,72.9155,72.9954,139675.0
2016-03-09 09:30:00,99.5,99.9,99.37,99.75,155289.0,72.1972,72.4874,72.1029,72.3786,155289.0
2016-03-09 09:35:00,99.69,99.95,99.4,99.95,55821.0,72.3351,72.5237,72.1246,72.5237,55821.0
2016-03-09 09:40:00,99.95,100.15,99.8,99.92,43477.0,72.5237,72.6688,72.4149,72.5019,43477.0
2016-03-09 09:45:00,99.88,100.04,99.86,99.97,40926.0,72.4729,72.589,72.4584,72.5382,40926.0
2016-03-09 09:50:00,99.99,100.0,99.78,99.83,73976.0,72.5527,72.56,72.4004,72.4366,73976.0
2016-03-09 09:55:00,99.87,99.98,99.82,99.85,49455.0,72.4657,72.5455,72.4294,72.4512,49455.0
2016-03-09 10:00:00,99.86,99.97,99.75,99.86,54929.0,72.4584,72.5382,72.3786,72.4584,54929.0
2016-03-09 10:05:00,99.86,99.99,99.81,99.85,57975.0,72.4584,72.5527,72.4221,72.4512,57975.0
2016-03-09 10:10:00,99.84,99.99,99.82,99.94,24098.0,72.4439,72.5527,72.4294,72.5165,24098.0
2016-03-09 10:15:00,99.95,99.99,99.82,99.85,30595.0,72.5237,72.5527,72.4294,72.4512,30595.0
2016-03-09 10:20:00,99.86,99.88,99.53,99.56,56177.0,72.4584,72.4729,72.219,72.2407,56177.0
2016-03-09 10:25:00,99.56,99.6,99.24,99.37,66266.0,72.2407,72.2698,72.0085,72.1029,66266.0
2016-03-09 10:30:00,99.38,99.53,99.27,99.32,49041.0,72.1101,72.219,72.0303,72.0666,49041.0
2016-03-09 10:35:00,99.34,99.41,99.29,99.33,53052.0,72.0811,72.1319,72.0448,72.0738,53052.0
2016-03-09 10:40:00,99.33,99.56,99.33,99.56,50461.0,72.0738,72.2407,72.0738,72.2407,50461.0
2016-03-09 10:45:00,99.56,99.6,99.45,99.45,37500.0,72.2407,72.2698,72.1609,72.1609,37500.0
2016-03-09 10:50:00,99.43,99.43,98.89,98.96,69008.0,72.1464,72.1464,71.7546,71.8054,69008.0
2016-03-09 10:55:00,98.96,99.13,98.94,99.1,46481.0,71.8054,71.9287,71.7909,71.907,46481.0
2016-03-09 11:00:00,99.07,99.2,99.03,99.06,38556.0,71.8852,71.9795,71.8562,71.8779,38556.0
2016-03-09 11:05:00,99.06,99.12,98.97,99.11,31071.0,71.8779,71.9215,71.8126,71.9142,31071.0
2016-03-09 11:10:00,99.12,99.15,99.03,99.12,31166.0,71.9215,71.9432,71.8562,71.9215,31166.0
2016-03-09 11:15:00,99.12,99.2,99.07,99.16,32154.0,71.9215,71.9795,71.8852,71.9505,32154.0
2016-03-09 11:20:00,99.18,99.27,99.1,99.27,29970.0,71.965,72.0303,71.907,72.0303,29970.0
2016-03-09 11:25:00,99.27,99.39,99.24,99.24,20582.0,72.0303,72.1174,72.0085,72.0085,20582.0
2016-03-09 11:30:00,99.25,99.43,99.25,99.42,40509.0,72.0158,72.1464,72.0158,72.1391,40509.0
2016-03-09 11:35:00,99.44,99.52,99.36,99.45,24861.0,72.1537,72.2117,72.0956,72.1609,24861.0
2016-03-09 11:40:00,99.45,99.47,99.35,99.41,17420.0,72.1609,72.1754,72.0884,72.1319,17420.0
2016-03-09 11:45:00,99.42,99.43,99.36,99.4,27182.0,72.1391,72.1464,72.0956,72.1246,27182.0
2016-03-09 11:50:00,99.42,99.56,99.42,99.56,19613.0,72.1391,72.2407,72.1391,72.2407,19613.0
2016-03-09 11:55:00,99.57,99.57,99.5,99.53,26624.0,72.248,72.248,72.1972,72.219,26624.0
2016-03-09 12:00:00,99.5,99.56,99.4,99.55,23518.0,72.1972,72.2407,72.1246,72.2335,23518.0
2016-03-09 12:05:00,99.54,99.57,99.44,99.5,13540.0,72.2262,72.248,72.1537,72.1972,13540.0
2016-03-09 12:10:00,99.5,99.6,99.49,99.56,13855.0,72.1972,72.2698,72.1899,72.2407,13855.0
2016-03-09 12:15:00,99.56,99.57,99.42,99.45,17993.0,72.2407,72.248,72.1391,72.1609,17993.0
2016-03-09 12:20:00,99.44,99.53,99.42,99.51,18032.0,72.1537,72.219,72.1391,72.2045,18032.0
2016-03-09 12:25:00,99.51,99.55,99.45,99.46,19793.0,72.2045,72.2335,72.1609,72.1682,19793.0
2016-03-09 12:30:00,99.47,99.49,99.41,99.47,19751.0,72.1754,72.1899,72.1319,72.1754,19751.0
2016-03-09 12:35:00,99.47,99.48,99.4,99.45,20028.0,72.1754,72.1827,72.1246,72.1609,20028.0
2016-03-09 12:40:00,99.46,99.52,99.4,99.47,33182.0,72.1682,72.2117,72.1246,72.1754,33182.0
2016-03-09 12:45:00,99.45,99.52,99.31,99.31,18389.0,72.1609,72.2117,72.0593,72.0593,18389.0
2016-03-09 12:50:00,99.31,99.36,99.28,99.3,21275.0,72.0593,72.0956,72.0376,72.0521,21275.0
2016-03-09 12:55:00,99.3,99.34,99.24,99.24,17918.0,72.0521,72.0811,72.0085,72.0085,17918.0
2016-03-09 13:00:00,99.24,99.36,99.24,99.34,23615.0,72.0085,72.0956,72.0085,72.0811,23615.0
2016-03-09 13:05:00,99.33,99.35,99.25,99.27,23634.0,72.0738,72.0884,72.0158,72.0303,23634.0
2016-03-09 13:10:00,99.28,99.31,99.27,99.29,19553.0,72.0376,72.0593,72.0303,72.0448,19553.0
2016-03-09 13:15:00,99.3,99.31,99.26,99.3,16860.0,72.0521,72.0593,72.0231,72.0521,16860.0
2016-03-09 13:20:00,99.3,99.39,99.29,99.35,18939.0,72.0521,72.1174,72.0448,72.0884,18939.0
2016-03-09 13:25:00,99.36,99.4,99.35,99.4,9096.0,72.0956,72.1246,72.0884,72.1246,9096.0
2016-03-09 13:30:00,99.4,99.51,99.39,99.43,17503.0,72.1246,72.2045,72.1174,72.1464,17503.0
2016-03-09 13:35:00,99.43,99.58,99.42,99.55,17614.0,72.1464,72.2552,72.1391,72.2335,17614.0
2016-03-09 13:40:00,99.56,99.57,99.52,99.55,10949.0,72.2407,72.248,72.2117,72.2335,10949.0
2016-03-09 13:45:00,99.55,99.58,99.54,99.55,24259.0,72.2335,72.2552,72.2262,72.2335,24259.0
2016-03-09 13:50:00,99.56,99.71,99.56,99.7,15152.0,72.2407,72.3496,72.2407,72.3423,15152.0
2016-03-09 13:55:00,99.7,99.76,99.67,99.68,22672.0,72.3423,72.3859,72.3205,72.3278,22672.0
2016-03-09 14:00:00,99.67,99.69,99.61,99.62,26510.0,72.3205,72.3351,72.277,72.2843,26510.0
2016-03-09 14:05:00,99.63,99.66,99.61,99.63,27180.0,72.2915,72.3133,72.277,72.2915,27180.0
2016-03-09 14:10:00,99.63,99.66,99.6,99.62,20233.0,72.2915,72.3133,72.2698,72.2843,20233.0
2016-03-09 14:15:00,99.62,99.64,99.57,99.62,21846.0,72.2843,72.2988,72.248,72.2843,21846.0
2016-03-09 14:20:00,99.63,99.63,99.53,99.62,22369.0,72.2915,72.2915,72.219,72.2843,22369.0
2016-03-09 14:25:00,99.62,99.63,99.59,99.6,23684.0,72.2843,72.2915,72.2625,72.2698,23684.0
2016-03-09 14:30:00,99.61,99.62,99.51,99.52,29315.0,72.277,72.2843,72.2045,72.2117,29315.0
2016-03-09 14:35:00,99.52,99.62,99.52,99.58,22331.0,72.2117,72.2843,72.2117,72.2552,22331.0
2016-03-09 14:40:00,99.58,99.62,99.56,99.61,18861.0,72.2552,72.2843,72.2407,72.277,18861.0
2016-03-09 14:45:00,99.62,99.63,99.59,99.63,24041.0,72.2843,72.2915,72.2625,72.2915,24041.0
2016-03-09 14:50:00,99.63,99.69,99.61,99.67,19311.0,72.2915,72.3351,72.277,72.3205,19311.0
2016-03-09 14:55:00,99.68,99.69,99.66,99.68,18727.0,72.3278,72.3351,72.3133,72.3278,18727.0
2016-03-09 15:00:00,99.68,99.69,99.66,99.69,24872.0,72.3278,72.3351,72.3133,72.3351,24872.0
2016-03-09 15:05:00,99.69,99.72,99.62,99.69,30526.0,72.3351,72.3568,72.2843,72.3351,30526.0
2016-03-09 15:10:00,99.69,99.71,99.58,99.58,21966.0,72.3351,72.3496,72.2552,72.2552,21966.0
2016-03-09 15:15:00,99.57,99.63,99.57,99.59,20654.0,72.248,72.2915,72.248,72.2625,20654.0
2016-03-09 15:20:00,99.59,99.63,99.57,99.62,33559.0,72.2625,72.2915,72.248,72.2843,33559.0
2016-03-09 15:25:00,99.63,99.63,99.58,99.58,34506.0,72.2915,72.2915,72.2552,72.2552,34506.0
2016-03-09 15:30:00,99.58,99.65,99.55,99.62,51988.0,72.2552,72.306,72.2335,72.2843,51988.0
2016-03-09 15:35:00,99.62,99.63,99.59,99.62,39262.0,72.2843,72.2915,72.2625,72.2843,39262.0
2016-03-09 15:40:00,99.63,99.64,99.53,99.62,61517.0,72.2915,72.2988,72.219,72.2843,61517.0
2016-03-09 15:45:00,99.61,99.63,99.56,99.61,38173.0,72.277,72.2915,72.2407,72.277,38173.0
2016-03-09 15:50:00,99.62,99.63,99.55,99.58,62652.0,72.2843,72.2915,72.2335,72.2552,62652.0
2016-03-09 15:55:00,99.58,99.58,99.46,99.51,322169.0,72.2552,72.2552,72.1682,72.2045,322169.0
2016-03-10 09:30:00,100.06,100.06,99.71,99.85,86264.0,72.6035,72.6035,72.3496,72.4512,86264.0
2016-03-10 09:35:00,99.82,100.0,99.74,99.89,25388.0,72.4294,72.56,72.3713,72.4802,25388.0
2016-03-10 09:40:00,99.85,99.9,99.68,99.79,32769.0,72.4512,72.4874,72.3278,72.4076,32769.0
2016-03-10 09:45:00,99.79,99.96,99.71,99.96,18812.0,72.4076,72.531,72.3496,72.531,18812.0
2016-03-10 09:50:00,99.96,100.01,99.89,99.98,40006.0,72.531,72.5673,72.4802,72.5455,40006.0
2016-03-10 09:55:00,99.98,100.04,99.89,99.97,81600.0,72.5455,72.589,72.4802,72.5382,81600.0
2016-03-10 10:00:00,99.97,100.02,99.93,99.97,57274.0,72.5382,72.5745,72.5092,72.5382,57274.0
2016-03-10 10:05:00,99.97,99.98,99.73,99.76,22860.0,72.5382,72.5455,72.3641,72.3859,22860.0
2016-03-10 10:10:00,99.8,99.82,99.65,99.72,16087.0,72.4149,72.4294,72.306,72.3568,16087.0
2016-03-10 10:15:00,99.7,99.84,99.66,99.73,17439.0,72.3423,72.4439,72.3133,72.3641,17439.0
2016-03-10 10:20:00,99.7,99.78,99.63,99.72,35836.0,72.3423,72.4004,72.2915,72.3568,35836.0
2016-03-10 10:25:00,99.72,99.75,99.6,99.63,28083.0,72.3568,72.3786,72.2698,72.2915,28083.0
2016-03-10 10:30:00,99.63,99.63,99.37,99.44,31192.0,72.2915,72.2915,72.1029,72.1537,31192.0
2016-03-10 10:35:00,99.46,99.54,99.35,99.53,23884.0,72.1682,72.2262,72.0884,72.219,23884.0
2016-03-10 10:40:00,99.54,99.59,99.45,99.48,40047.0,72.2262,72.2625,72.1609,72.1827,40047.0
2016-03-10 10:45:00,99.47,99.61,99.43,99.55,27473.0,72.1754,72.277,72.1464,72.2335,27473.0
2016-03-10 10:50:00,99.54,99.75,99.49,99.71,17788.0,72.2262,72.3786,72.1899,72.3496,17788.0
2016-03-10 10:55:00,99.68,99.71,99.53,99.55,17537.0,72.3278,72.3496,72.219,72.2335,17537.0
2016-03-10 11:00:00,99.55,99.59,99.4,99.45,46481.0,72.2335,72.2625,72.1246,72.1609,46481.0
2016-03-10 11:05:00,99.47,99.75,99.46,99.72,22986.0,72.1754,72.3786,72.1682,72.3568,22986.0
2016-03-10 11:10:00,99.7,99.73,99.61,99.66,13069.0,72.3423,72.3641,72.277,72.3133,13069.0
2016-03-10 11:15:00,99.65,99.68,99.53,99.53,11565.0,72.306,72.3278,72.219,72.219,11565.0
2016-03-10 11:20:00,99.52,99.52,99.33,99.36,23428.0,72.2117,72.2117,72.0738,72.0956,23428.0
2016-03-10 11:25:00,99.36,99.37,99.22,99.34,24469.0,72.0956,72.1029,71.994,72.0811,24469.0
2016-03-10 11:30:00,99.34,99.39,99.17,99.24,24011.0,72.0811,72.1174,71.9577,72.0085,24011.0
2016-03-10 11:35:00,99.23,99.41,99.22,99.4,34233.0,72.0013,72.1319,71.994,72.1246,34233.0
2016-03-10 11:40:00,99.4,99.49,99.38,99.39,19684.0,72.1246,72.1899,72.1101,72.1174,19684.0
2016-03-10 11:45:00,99.39,99.54,99.38,99.48,22405.0,72.1174,72.2262,72.1101,72.1827,22405.0
2016-03-10 11:50:00,99.5,99.51,99.38,99.42,18998.0,72.1972,72.2045,72.1101,72.1391,18998.0
2016-03-10 11:55:00,99.42,99.48,99.39,99.39,34984.0,72.1391,72.1827,72.1174,72.1174,34984.0
2016-03-10 12:00:00,99.39,99.6,99.38,99.46,15008.0,72.1174,72.2698,72.1101,72.1682,15008.0
2016-03-10 12:05:00,99.47,99.5,99.42,99.48,15570.0,72.1754,72.1972,72.1391,72.1827,15570.0
2016-03-10 12:10:00,99.48,99.51,99.4,99.48,12476.0,72.1827,72.2045,72.1246,72.1827,12476.0
2016-03-10 12:15:00,99.48,99.55,99.45,99.54,28348.0,72.1827,72.2335,72.1609,72.2262,28348.0
2016-03-10 12:20:00,99.54,99.54,99.33,99.35,30995.0,72.2262,72.2262,72.0738,72.0884,30995.0
2016-03-10 12:25:00,99.35,99.41,99.31,99.31,10981.0,72.0884,72.1319,72.0593,72.0593,10981.0
2016-03-10 12:30:00,99.31,99.33,99.24,99.25,19472.0,72.0593,72.0738,72.0085,72.0158,19472.0
2016-03-10 12:35:00,99.25,99.25,99.03,99.1,15757.0,72.0158,72.0158,71.8562,71.907,15757.0
2016-03-10 12:40:00,99.1,99.13,98.9,98.9,44636.0,71.907,71.9287,71.7618,71.7618,44636.0
2016-03-10 12:45:00,98.91,99.04,98.85,98.91,18337.0,71.7691,71.8634,71.7256,71.7691,18337.0
2016-03-10 12:50:00,98.91,99.04,98.87,98.95,16156.0,71.7691,71.8634,71.7401,71.7981,16156.0
2016-03-10 12:55:00,98.94,99.07,98.92,99.0,34523.0,71.7909,71.8852,71.7763,71.8344,34523.0
2016-03-10 13:00:00,98.99,99.04,98.94,98.98,25453.0,71.8271,71.8634,71.7909,71.8199,25453.0
2016-03-10 13:05:00,98.96,99.02,98.96,98.99,8085.0,71.8054,71.8489,71.8054,71.8271,8085.0
2016-03-10 13:10:00,98.97,99.01,98.93,98.99,11432.0,71.8126,71.8417,71.7836,71.8271,11432.0
2016-03-10 13:15:00,98.96,99.3,98.96,99.29,17071.0,71.8054,72.0521,71.8054,72.0448,17071.0
2016-03-10 13:20:00,99.27,99.27,99.17,99.2,8425.0,72.0303,72.0303,71.9577,71.9795,8425.0
2016-03-10 13:25:00,99.2,99.37,99.19,99.32,10005.0,71.9795,72.1029,71.9723,72.0666,10005.0
2016-03-10 13:30:00,99.31,99.36,99.28,99.31,10508.0,72.0593,72.0956,72.0376,72.0593,10508.0
2016-03-10 13:35:00,99.28,99.32,99.23,99.31,12354.0,72.0376,72.0666,72.0013,72.0593,12354.0
2016-03-10 13:40:00,99.3,99.37,99.24,99.31,6918.0,72.0521,72.1029,72.0085,72.0593,6918.0
2016-03-10 13:45:00,99.33,99.34,99.25,99.3,8674.0,72.0738,72.0811,72.0158,72.0521,8674.0
2016-03-10 13:50:00,99.33,99.4,99.32,99.34,10597.0,72.0738,72.1246,72.0666,72.0811,10597.0
2016-03-10 13:55:00,99.35,99.43,99.3,99.36,12324.0,72.0884,72.1464,72.0521,72.0956,12324.0
2016-03-10 14:00:00,99.34,99.39,99.33,99.35,11478.0,72.0811,72.1174,72.0738,72.0884,11478.0
2016-03-10 14:05:00,99.37,99.43,99.27,99.28,15711.0,72.1029,72.1464,72.0303,72.0376,15711.0
2016-03-10 14:10:00,99.27,99.27,99.2,99.21,13374.0,72.0303,72.0303,71.9795,71.9868,13374.0
2016-03-10 14:15:00,99.21,99.22,99.05,99.06,27979.0,71.9868,71.994,71.8707,71.8779,27979.0
2016-03-10 14:20:00,99.07,99.35,99.04,99.34,15582.0,71.8852,72.0884,71.8634,72.0811,15582.0
2016-03-10 14:25:00,99.32,99.47,99.3,99.41,21704.0,72.0666,72.1754,72.0521,72.1319,21704.0
2016-03-10 14:30:00,99.41,99.48,99.34,99.48,9891.0,72.1319,72.1827,72.0811,72.1827,9891.0
2016-03-10 14:35:00,99.49,99.49,99.35,99.4,14007.0,72.1899,72.1899,72.0884,72.1246,14007.0
2016-03-10 14:40:00,99.39,99.63,99.38,99.63,12871.0,72.1174,72.2915,72.1101,72.2915,12871.0
2016-03-10 14:45:00,99.62,99.65,99.56,99.63,15506.0,72.2843,72.306,72.2407,72.2915,15506.0
2016-03-10 14:50:00,99.61,99.68,99.57,99.59,14208.0,72.277,72.3278,72.248,72.2625,14208.0
2016-03-10 14:55:00,99.59,99.62,99.56,99.62,9368.0,72.2625,72.2843,72.2407,72.2843,9368.0
2016-03-10 15:00:00,99.62,99.67,99.52,99.58,22833.0,72.2843,72.3205,72.2117,72.2552,22833.0
2016-03-10 15:05:00,99.57,99.64,99.51,99.6,19316.0,72.248,72.2988,72.2045,72.2698,19316.0
2016-03-10 15:10:00,99.6,99.76,99.54,99.73,26245.0,72.2698,72.3859,72.2262,72.3641,26245.0
2016-03-10 15:15:00,99.71,99.82,99.7,99.73,20264.0,72.3496,72.4294,72.3423,72.3641,20264.0
2016-03-10 15:20:00,99.72,99.72,99.63,99.68,15894.0,72.3568,72.3568,72.2915,72.3278,15894.0
2016-03-10 15:25:00,99.69,99.95,99.65,99.91,29322.0,72.3351,72.5237,72.306,72.4947,29322.0
2016-03-10 15:30:00,99.91,99.91,99.82,99.86,21387.0,72.4947,72.4947,72.4294,72.4584,21387.0
2016-03-10 15:35:00,99.84,99.85,99.76,99.79,30913.0,72.4439,72.4512,72.3859,72.4076,30913.0
2016-03-10 15:40:00,99.79,99.82,99.71,99.73,40605.0,72.4076,72.4294,72.3496,72.3641,40605.0
2016-03-10 15:45:00,99.72,99.78,99.63,99.65,41429.0,72.3568,72.4004,72.2915,72.306,41429.0
2016-03-10 15:50:00,99.66,99.78,99.63,99.77,40979.0,72.3133,72.4004,72.2915,72.3931,40979.0
2016-03-10 15:55:00,99.76,99.86,99.68,99.86,86355.0,72.3859,72.4584,72.3278,72.4584,86355.0
2016-03-11 09:30:00,100.17,100.89,100.17,100.87,65298.0,72.6833,73.2058,72.6833,73.1913,65298.0
2016-03-11 09:35:00,100.83,100.97,100.75,100.97,25860.0,73.1622,73.2638,73.1042,73.2638,25860.0
2016-03-11 09:40:00,100.91,101.1,100.91,101.1,24709.0,73.2203,73.3582,73.2203,73.3582,24709.0
2016-03-11 09:45:00,101.07,101.07,100.89,100.91,20362.0,73.3364,73.3364,73.2058,73.2203,20362.0
2016-03-11 09:50:00,100.92,100.99,100.87,100.93,19195.0,73.2275,73.2783,73.1913,73.2348,19195.0
2016-03-11 09:55:00,100.98,100.99,100.71,100.71,39719.0,73.2711,73.2783,73.0752,73.0752,39719.0
2016-03-11 10:00:00,100.73,100.79,100.71,100.73,16874.0,73.0897,73.1332,73.0752,73.0897,16874.0
2016-03-11 10:05:00,100.72,100.77,100.67,100.67,16022.0,73.0824,73.1187,73.0461,73.0461,16022.0
2016-03-11 10:10:00,100.68,100.74,100.63,100.63,11114.0,73.0534,73.0969,73.0171,73.0171,11114.0
2016-03-11 10:15:00,100.63,100.65,100.51,100.52,26412.0,73.0171,73.0316,72.9301,72.9373,26412.0
2016-03-11 10:20:00,100.52,100.53,100.42,100.53,18706.0,72.9373,72.9446,72.8647,72.9446,18706.0
2016-03-11 10:25:00,100.54,100.57,100.49,100.54,19252.0,72.9518,72.9736,72.9155,72.9518,19252.0
2016-03-11 10:30:00,100.55,100.66,100.53,100.66,11845.0,72.9591,73.0389,72.9446,73.0389,11845.0
2016-03-11 10:35:00,100.63,100.72,100.62,100.68,11191.0,73.0171,73.0824,73.0099,73.0534,11191.0
2016-03-11 10:40:00,100.67,100.79,100.67,100.72,13804.0,73.0461,73.1332,73.0461,73.0824,13804.0
2016-03-11 10:45:00,100.71,100.71,100.59,100.59,12607.0,73.0752,73.0752,72.9881,72.9881,12607.0
2016-03-11 10:50:00,100.59,100.6,100.54,100.58,8705.0,72.9881,72.9954,72.9518,72.9808,8705.0
2016-03-11 10:55:00,100.57,100.57,100.39,100.45,20459.0,72.9736,72.9736,72.843,72.8865,20459.0
2016-03-11 11:00:00,100.45,100.59,100.45,100.58,15848.0,72.8865,72.9881,72.8865,72.9808,15848.0
2016-03-11 11:05:00,100.59,100.68,100.55,100.66,22472.0,72.9881,73.0534,72.9591,73.0389,22472.0
2016-03-11 11:10:00,100.66,100.76,100.66,100.69,9966.0,73.0389,73.1115,73.0389,73.0607,9966.0
2016-03-11 11:15:00,100.7,100.77,100.68,100.76,14369.0,73.0679,73.1187,73.0534,73.1115,14369.0
2016-03-11 11:20:00,100.77,100.81,100.74,100.76,15064.0,73.1187,73.1477,73.0969,73.1115,15064.0
2016-03-11 11:25:00,100.77,100.88,100.77,100.83,14772.0,73.1187,73.1985,73.1187,73.1622,14772.0
2016-03-11 11:30:00,100.84,100.91,100.73,100.76,12684.0,73.1695,73.2203,73.0897,73.1115,12684.0
2016-03-11 11:35:00,100.77,100.8,100.65,100.66,14392.0,73.1187,73.1405,73.0316,73.0389,14392.0
2016-03-11 11:40:00,100.67,100.76,100.67,100.76,13150.0,73.0461,73.1115,73.0461,73.1115,13150.0
2016-03-11 11:45:00,100.75,100.79,100.72,100.74,21519.0,73.1042,73.1332,73.0824,73.0969,21519.0
2016-03-11 11:50:00,100.74,100.78,100.72,100.74,21804.0,73.0969,73.126,73.0824,73.0969,21804.0
2016-03-11 11:55:00,100.74,100.79,100.72,100.75,29224.0,73.0969,73.1332,73.0824,73.1042,29224.0
2016-03-11 12:00:00,100.75,100.8,100.71,100.8,14609.0,73.1042,73.1405,73.0752,73.1405,14609.0
2016-03-11 12:05:00,100.78,100.82,100.74,100.75,17588.0,73.126,73.155,73.0969,73.1042,17588.0
2016-03-11 12:10:00,100.74,100.82,100.74,100.78,11654.0,73.0969,73.155,73.0969,73.126,11654.0
2016-03-11 12:15:00,100.75,100.82,100.71,100.8,13270.0,73.1042,73.155,73.0752,73.1405,13270.0
2016-03-11 12:20:00,100.81,100.85,100.76,100.84,16545.0,73.1477,73.1768,73.1115,73.1695,16545.0
2016-03-11 12:25:00,100.85,100.94,100.85,100.88,23281.0,73.1768,73.2421,73.1768,73.1985,23281.0
2016-03-11 12:30:00,100.87,100.93,100.86,100.89,16288.0,73.1913,73.2348,73.184,73.2058,16288.0
2016-03-11 12:35:00,100.88,100.89,100.77,100.77,21597.0,73.1985,73.2058,73.1187,73.1187,21597.0
2016-03-11 12:40:00,100.78,100.81,100.73,100.78,13660.0,73.126,73.1477,73.0897,73.126,13660.0
2016-03-11 12:45:00,100.78,100.81,100.72,100.8,16438.0,73.126,73.1477,73.0824,73.1405,16438.0
2016-03-11 12:50:00,100.8,100.81,100.74,100.74,6297.0,73.1405,73.1477,73.0969,73.0969,6297.0
2016-03-11 12:55:00,100.74,100.76,100.71,100.75,10452.0,73.0969,73.1115,73.0752,73.1042,10452.0
2016-03-11 13:00:00,100.75,100.8,100.68,100.75,17407.0,73.1042,73.1405,73.0534,73.1042,17407.0
2016-03-11 13:05:00,100.73,100.73,100.63,100.69,11772.0,73.0897,73.0897,73.0171,73.0607,11772.0
2016-03-11 13:10:00,100.7,100.74,100.69,100.7,11429.0,73.0679,73.0969,73.0607,73.0679,11429.0
2016-03-11 13:15:00,100.7,100.73,100.68,100.69,10414.0,73.0679,73.0897,73.0534,73.0607,10414.0
2016-03-11 13:20:00,100.7,100.71,100.64,100.68,9587.0,73.0679,73.0752,73.0244,73.0534,9587.0
2016-03-11 13:25:00,100.68,100.73,100.68,100.71,15041.0,73.0534,73.0897,73.0534,73.0752,15041.0
2016-03-11 13:30:00,100.7,100.77,100.69,100.76,21318.0,73.0679,73.1187,73.0607,73.1115,21318.0
2016-03-11 13:35:00,100.75,100.76,100.63,100.66,13110.0,73.1042,73.1115,73.0171,73.0389,13110.0
2016-03-11 13:40:00,100.67,100.74,100.64,100.73,13666.0,73.0461,73.0969,73.0244,73.0897,13666.0
2016-03-11 13:45:00,100.74,100.82,100.71,100.81,32372.0,73.0969,73.155,73.0752,73.1477,32372.0
2016-03-11 13:50:00,100.81,100.88,100.79,100.81,15448.0,73.1477,73.1985,73.1332,73.1477,15448.0
2016-03-11 13:55:00,100.81,100.92,100.81,100.89,18521.0,73.1477,73.2275,73.1477,73.2058,18521.0
2016-03-11 14:00:00,100.9,100.96,100.87,100.87,16391.0,73.213,73.2566,73.1913,73.1913,16391.0
2016-03-11 14:05:00,100.88,100.9,100.77,100.78,21569.0,73.1985,73.213,73.1187,73.126,21569.0
2016-03-11 14:10:00,100.79,100.82,100.75,100.77,11638.0,73.1332,73.155,73.1042,73.1187,11638.0
2016-03-11 14:15:00,100.77,100.77,100.7,100.7,9938.0,73.1187,73.1187,73.0679,73.0679,9938.0
2016-03-11 14:20:00,100.7,100.71,100.64,100.69,9606.0,73.0679,73.0752,73.0244,73.0607,9606.0
2016-03-11 14:25:00,100.7,100.77,100.69,100.75,12226.0,73.0679,73.1187,73.0607,73.1042,12226.0
2016-03-11 14:30:00,100.75,100.79,100.72,100.74,14552.0,73.1042,73.1332,73.0824,73.0969,14552.0
2016-03-11 14:35:00,100.74,100.74,100.69,100.69,9056.0,73.0969,73.0969,73.0607,73.0607,9056.0
2016-03-11 14:40:00,100.69,100.69,100.62,100.66,10287.0,73.0607,73.0607,73.0099,73.0389,10287.0
2016-03-11 14:45:00,100.67,100.77,100.67,100.73,10244.0,73.0461,73.1187,73.0461,73.0897,10244.0
2016-03-11 14:50:00,100.73,100.74,100.66,100.71,14769.0,73.0897,73.0969,73.0389,73.0752,14769.0
2016-03-11 14:55:00,100.71,100.72,100.59,100.64,18910.0,73.0752,73.0824,72.9881,73.0244,18910.0
2016-03-11 15:00:00,100.63,100.72,100.6,100.71,15713.0,73.0171,73.0824,72.9954,73.0752,15713.0
2016-03-11 15:05:00,100.72,100.76,100.65,100.73,61224.0,73.0824,73.1115,73.0316,73.0897,61224.0
2016-03-11 15:10:00,100.74,100.77,100.64,100.68,37609.0,73.0969,73.1187,73.0244,73.0534,37609.0
2016-03-11 15:15:00,100.7,100.7,100.62,100.69,15783.0,73.0679,73.0679,73.0099,73.0607,15783.0
2016-03-11 15:20:00,100.69,100.78,100.69,100.74,21367.0,73.0607,73.126,73.0607,73.0969,21367.0
2016-03-11 15:25:00,100.75,100.79,100.73,100.75,27864.0,73.1042,73.1332,73.0897,73.1042,27864.0
2016-03-11 15:30:00,100.75,100.8,100.72,100.73,24145.0,73.1042,73.1405,73.0824,73.0897,24145.0
2016-03-11 15:35:00,100.73,100.77,100.72,100.77,23483.0,73.0897,73.1187,73.0824,73.1187,23483.0
2016-03-11 15:40:00,100.76,100.78,100.72,100.77,28871.0,73.1115,73.126,73.0824,73.1187,28871.0
2016-03-11 15:45:00,100.77,100.83,100.75,100.79,50150.0,73.1187,73.1622,73.1042,73.1332,50150.0
2016-03-11 15:50:00,100.8,100.84,100.77,100.8,37648.0,73.1405,73.1695,73.1187,73.1405,37648.0
2016-03-11 15:55:00,100.79,100.91,100.74,100.81,112484.0,73.1332,73.2203,73.0969,73.1477,112484.0
2016-03-14 09:30:00,100.56,100.73,100.48,100.73,28063.0,72.9663,73.0897,72.9083,73.0897,28063.0
2016-03-14 09:35:00,100.74,101.01,100.6,101.01,23978.0,73.0969,73.2929,72.9954,73.2929,23978.0
2016-03-14 09:40:00,100.99,101.03,100.82,100.82,32420.0,73.2783,73.3074,73.155,73.155,32420.0
2016-03-14 09:45:00,100.81,100.84,100.61,100.68,12161.0,73.1477,73.1695,73.0026,73.0534,12161.0
2016-03-14 09:50:00,100.67,100.85,100.66,100.77,13245.0,73.0461,73.1768,73.0389,73.1187,13245.0
2016-03-14 09:55:00,100.77,100.88,100.72,100.87,10848.0,73.1187,73.1985,73.0824,73.1913,10848.0
2016-03-14 10:00:00,100.9,100.99,100.79,100.97,13119.0,73.213,73.2783,73.1332,73.2638,13119.0
2016-03-14 10:05:00,100.95,101.07,100.94,101.05,19084.0,73.2493,73.3364,73.2421,73.3219,19084.0
2016-03-14 10:10:00,101.05,101.15,100.95,101.15,14042.0,73.3219,73.3944,73.2493,73.3944,14042.0
2016-03-14 10:15:00,101.16,101.2,101.02,101.19,12548.0,73.4017,73.4307,73.3001,73.4235,12548.0
2016-03-14 10:20:00,101.2,101.21,101.1,101.16,10270.0,73.4307,73.438,73.3582,73.4017,10270.0
2016-03-14 10:25:00,101.15,101.24,101.11,101.22,35047.0,73.3944,73.4597,73.3654,73.4452,35047.0
2016-03-14 10:30:00,101.2,101.25,101.09,101.1,14554.0,73.4307,73.467,73.3509,73.3582,14554.0
2016-03-14 10:35:00,101.12,101.13,101.01,101.06,12834.0,73.3727,73.3799,73.2929,73.3291,12834.0
2016-03-14 10:40:00,101.04,101.16,101.02,101.16,19545.0,73.3146,73.4017,73.3001,73.4017,19545.0
2016-03-14 10:45:00,101.18,101.24,101.12,101.12,10615.0,73.4162,73.4597,73.3727,73.3727,10615.0
2016-03-14 10:50:00,101.13,101.26,101.13,101.17,12875.0,73.3799,73.4743,73.3799,73.4089,12875.0
2016-03-14 10:55:00,101.17,101.27,101.15,101.16,8692.0,73.4089,73.4815,73.3944,73.4017,8692.0
2016-03-14 11:00:00,101.16,101.22,101.12,101.15,9846.0,73.4017,73.4452,73.3727,73.3944,9846.0
2016-03-14 11:05:00,101.14,101.15,101.08,101.12,16900.0,73.3872,73.3944,73.3436,73.3727,16900.0
2016-03-14 11:10:00,101.12,101.18,101.11,101.14,31042.0,73.3727,73.4162,73.3654,73.3872,31042.0
2016-03-14 11:15:00,101.15,101.27,101.14,101.27,16403.0,73.3944,73.4815,73.3872,73.4815,16403.0
2016-03-14 11:20:00,101.28,101.36,101.22,101.24,16747.0,73.4888,73.5468,73.4452,73.4597,16747.0
2016-03-14 11:25:00,101.24,101.29,101.22,101.22,8521.0,73.4597,73.496,73.4452,73.4452,8521.0
2016-03-14 11:30:00,101.2,101.25,101.15,101.2,9772.0,73.4307,73.467,73.3944,73.4307,9772.0
2016-03-14 11:35:00,101.2,101.28,101.17,101.27,8006.0,73.4307,73.4888,73.4089,73.4815,8006.0
2016-03-14 11:40:00,101.27,101.3,101.2,101.2,11492.0,73.4815,73.5033,73.4307,73.4307,11492.0
2016-03-14 11:45:00,101.18,101.24,101.13,101.16,40850.0,73.4162,73.4597,73.3799,73.4017,40850.0
2016-03-14 11:50:00,101.17,101.25,101.16,101.2,7818.0,73.4089,73.467,73.4017,73.4307,7818.0
2016-03-14 11:55:00,101.17,101.19,101.1,101.16,10326.0,73.4089,73.4235,73.3582,73.4017,10326.0
2016-03-14 12:00:00,101.16,101.18,101.07,101.09,15575.0,73.4017,73.4162,73.3364,73.3509,15575.0
2016-03-14 12:05:00,101.09,101.19,101.08,101.16,17585.0,73.3509,73.4235,73.3436,73.4017,17585.0
2016-03-14 12:10:00,101.18,101.22,101.16,101.19,6281.0,73.4162,73.4452,73.4017,73.4235,6281.0
2016-03-14 12:15:00,101.2,101.39,101.2,101.39,18674.0,73.4307,73.5686,73.4307,73.5686,18674.0
2016-03-14 12:20:00,101.38,101.39,101.3,101.38,4449.0,73.5613,73.5686,73.5033,73.5613,4449.0
2016-03-14 12:25:00,101.39,101.39,101.35,101.39,5439.0,73.5686,73.5686,73.5396,73.5686,5439.0
2016-03-14 12:30:00,101.4,101.41,101.32,101.37,9973.0,73.5758,73.5831,73.5178,73.5541,9973.0
2016-03-14 12:35:00,101.38,101.41,101.35,101.37,13846.0,73.5613,73.5831,73.5396,73.5541,13846.0
2016-03-14 12:40:00,101.37,101.39,101.33,101.33,7647.0,73.5541,73.5686,73.525,73.525,7647.0
2016-03-14 12:45:00,101.33,101.33,101.29,101.31,7641.0,73.525,73.525,73.496,73.5105,7641.0
2016-03-14 12:50:00,101.3,101.35,101.28,101.31,5411.0,73.5033,73.5396,73.4888,73.5105,5411.0
2016-03-14 12:55:00,101.33,101.39,101.3,101.37,10083.0,73.525,73.5686,73.5033,73.5541,10083.0
2016-03-14 13:00:00,101.38,101.43,101.36,101.4,11311.0,73.5613,73.5976,73.5468,73.5758,11311.0
2016-03-14 13:05:00,101.39,101.39,101.28,101.28,8989.0,73.5686,73.5686,73.4888,73.4888,8989.0
2016-03-14 13:10:00,101.29,101.3,101.26,101.27,11883.0,73.496,73.5033,73.4743,73.4815,11883.0
2016-03-14 13:15:00,101.27,101.3,101.24,101.28,9192.0,73.4815,73.5033,73.4597,73.4888,9192.0
2016-03-14 13:20:00,101.28,101.34,101.27,101.34,8956.0,73.4888,73.5323,73.4815,73.5323,8956.0
2016-03-14 13:25:00,101.33,101.33,101.15,101.16,16771.0,73.525,73.525,73.3944,73.4017,16771.0
2016-03-14 13:30:00,101.16,101.2,101.14,101.18,13653.0,73.4017,73.4307,73.3872,73.4162,13653.0
2016-03-14 13:35:00,101.19,101.21,101.15,101.17,19474.0,73.4235,73.438,73.3944,73.4089,19474.0
2016-03-14 13:40:00,101.18,101.21,101.17,101.21,6812.0,73.4162,73.438,73.4089,73.438,6812.0
2016-03-14 13:45:00,101.21,101.21,101.15,101.17,12870.0,73.438,73.438,73.3944,73.4089,12870.0
2016-03-14 13:50:00,101.17,101.25,101.16,101.22,20577.0,73.4089,73.467,73.4017,73.4452,20577.0
2016-03-14 13:55:00,101.23,101.24,101.14,101.16,14087.0,73.4525,73.4597,73.3872,73.4017,14087.0
2016-03-14 14:00:00,101.17,101.2,101.15,101.2,18992.0,73.4089,73.4307,73.3944,73.4307,18992.0
2016-03-14 14:05:00,101.2,101.26,101.17,101.25,12523.0,73.4307,73.4743,73.4089,73.467,12523.0
2016-03-14 14:10:00,101.24,101.25,101.2,101.22,9506.0,73.4597,73.467,73.4307,73.4452,9506.0
2016-03-14 14:15:00,101.23,101.23,101.14,101.18,41457.0,73.4525,73.4525,73.3872,73.4162,41457.0
2016-03-14 14:20:00,101.17,101.22,101.14,101.22,19366.0,73.4089,73.4452,73.3872,73.4452,19366.0
2016-03-14 14:25:00,101.21,101.22,101.16,101.21,12667.0,73.438,73.4452,73.4017,73.438,12667.0
2016-03-14 14:30:00,101.21,101.31,101.2,101.31,11335.0,73.438,73.5105,73.4307,73.5105,11335.0
2016-03-14 14:35:00,101.31,101.32,101.2,101.26,16559.0,73.5105,73.5178,73.4307,73.4743,16559.0
2016-03-14 14:40:00,101.26,101.39,101.25,101.36,13711.0,73.4743,73.5686,73.467,73.5468,13711.0
2016-03-14 14:45:00,101.37,101.41,101.36,101.41,11616.0,73.5541,73.5831,73.5468,73.5831,11616.0
2016-03-14 14:50:00,101.41,101.44,101.39,101.39,13716.0,73.5831,73.6049,73.5686,73.5686,13716.0
2016-03-14 14:55:00,101.39,101.4,101.32,101.38,12462.0,73.5686,73.5758,73.5178,73.5613,12462.0
2016-03-14 15:00:00,101.38,101.42,101.36,101.41,18753.0,73.5613,73.5903,73.5468,73.5831,18753.0
2016-03-14 15:05:00,101.42,101.44,101.35,101.36,20358.0,73.5903,73.6049,73.5396,73.5468,20358.0
2016-03-14 15:10:00,101.36,101.39,101.28,101.37,20458.0,73.5468,73.5686,73.4888,73.5541,20458.0
2016-03-14 15:15:00,101.37,101.44,101.32,101.44,41435.0,73.5541,73.6049,73.5178,73.6049,41435.0
2016-03-14 15:20:00,101.43,101.5,101.43,101.46,27445.0,73.5976,73.6484,73.5976,73.6194,27445.0
2016-03-14 15:25:00,101.45,101.59,101.45,101.59,42171.0,73.6121,73.7137,73.6121,73.7137,42171.0
2016-03-14 15:30:00,101.59,101.6,101.53,101.55,45108.0,73.7137,73.721,73.6702,73.6847,45108.0
2016-03-14 15:35:00,101.55,101.6,101.54,101.58,54817.0,73.6847,73.721,73.6774,73.7064,54817.0
2016-03-14 15:40:00,101.58,101.6,101.48,101.55,39092.0,73.7064,73.721,73.6339,73.6847,39092.0
2016-03-14 15:45:00,101.54,101.55,101.51,101.52,47490.0,73.6774,73.6847,73.6557,73.6629,47490.0
2016-03-14 15:50:00,101.52,101.53,101.44,101.44,39685.0,73.6629,73.6702,73.6049,73.6049,39685.0
2016-03-14 15:55:00,101.44,101.49,101.28,101.29,124833.0,73.6049,73.6411,73.4888,73.496,124833.0
2016-03-15 09:30:00,100.97,101.0,100.59,100.74,31911.0,73.2638,73.2856,72.9881,73.0969,31911.0
2016-03-15 09:35:00,100.71,100.94,100.66,100.85,22568.0,73.0752,73.2421,73.0389,73.1768,22568.0
2016-03-15 09:40:00,100.88,101.18,100.87,101.12,23416.0,73.1985,73.4162,73.1913,73.3727,23416.0
2016-03-15 09:45:00,101.14,101.32,101.14,101.3,17818.0,73.3872,73.5178,73.3872,73.5033,17818.0
2016-03-15 09:50:00,101.32,101.33,101.2,101.23,13929.0,73.5178,73.525,73.4307,73.4525,13929.0
2016-03-15 09:55:00,101.23,101.24,101.1,101.11,15957.0,73.4525,73.4597,73.3582,73.3654,15957.0
2016-03-15 10:00:00,101.14,101.14,101.05,101.1,16098.0,73.3872,73.3872,73.3219,73.3582,16098.0
2016-03-15 10:05:00,101.11,101.3,101.1,101.28,14294.0,73.3654,73.5033,73.3582,73.4888,14294.0
2016-03-15 10:10:00,101.26,101.32,101.22,101.28,10029.0,73.4743,73.5178,73.4452,73.4888,10029.0
2016-03-15 10:15:00,101.27,101.41,101.26,101.33,16300.0,73.4815,73.5831,73.4743,73.525,16300.0
2016-03-15 10:20:00,101.33,101.35,101.28,101.31,16464.0,73.525,73.5396,73.4888,73.5105,16464.0
2016-03-15 10:25:00,101.3,101.42,101.3,101.4,12671.0,73.5033,73.5903,73.5033,73.5758,12671.0
2016-03-15 10:30:00,101.42,101.48,101.39,101.45,11669.0,73.5903,73.6339,73.5686,73.6121,11669.0
2016-03-15 10:35:00,101.46,101.54,101.4,101.47,12037.0,73.6194,73.6774,73.5758,73.6266,12037.0
2016-03-15 10:40:00,101.48,101.51,101.43,101.5,11745.0,73.6339,73.6557,73.5976,73.6484,11745.0
2016-03-15 10:45:00,101.49,101.53,101.44,101.51,18587.0,73.6411,73.6702,73.6049,73.6557,18587.0
2016-03-15 10:50:00,101.49,101.52,101.42,101.43,10100.0,73.6411,73.6629,73.5903,73.5976,10100.0
2016-03-15 10:55:00,101.41,101.42,101.29,101.34,14571.0,73.5831,73.5903,73.496,73.5323,14571.0
2016-03-15 11:00:00,101.37,101.41,101.34,101.35,15701.0,73.5541,73.5831,73.5323,73.5396,15701.0
2016-03-15 11:05:00,101.36,101.45,101.3,101.45,25907.0,73.5468,73.6121,73.5033,73.6121,25907.0
2016-03-15 11:10:00,101.45,101.47,101.42,101.42,22095.0,73.6121,73.6266,73.5903,73.5903,22095.0
2016-03-15 11:15:00,101.4,101.51,101.4,101.47,10225.0,73.5758,73.6557,73.5758,73.6266,10225.0
2016-03-15 11:20:00,101.48,101.52,101.45,101.49,9884.0,73.6339,73.6629,73.6121,73.6411,9884.0
2016-03-15 11:25:00,101.49,101.54,101.35,101.38,13628.0,73.6411,73.6774,73.5396,73.5613,13628.0
2016-03-15 11:30:00,101.38,101.43,101.38,101.41,9170.0,73.5613,73.5976,73.5613,73.5831,9170.0
2016-03-15 11:35:00,101.41,101.5,101.41,101.46,12104.0,73.5831,73.6484,73.5831,73.6194,12104.0
2016-03-15 11:40:00,101.44,101.49,101.44,101.46,8180.0,73.6049,73.6411,73.6049,73.6194,8180.0
2016-03-15 11:45:00,101.43,101.45,101.27,101.27,9908.0,73.5976,73.6121,73.4815,73.4815,9908.0
2016-03-15 11:50:00,101.26,101.28,101.23,101.26,8992.0,73.4743,73.4888,73.4525,73.4743,8992.0
2016-03-15 11:55:00,101.26,101.31,101.15,101.15,11246.0,73.4743,73.5105,73.3944,73.3944,11246.0
2016-03-15 12:00:00,101.13,101.2,101.1,101.17,10447.0,73.3799,73.4307,73.3582,73.4089,10447.0
2016-03-15 12:05:00,101.16,101.27,101.16,101.2,11448.0,73.4017,73.4815,73.4017,73.4307,11448.0
2016-03-15 12:10:00,101.2,101.26,101.19,101.24,5766.0,73.4307,73.4743,73.4235,73.4597,5766.0
2016-03-15 12:15:00,101.21,101.25,101.17,101.17,7105.0,73.438,73.467,73.4089,73.4089,7105.0
2016-03-15 12:20:00,101.19,101.26,101.18,101.21,7963.0,73.4235,73.4743,73.4162,73.438,7963.0
2016-03-15 12:25:00,101.21,101.3,101.2,101.3,9273.0,73.438,73.5033,73.4307,73.5033,9273.0
2016-03-15 12:30:00,101.29,101.35,101.26,101.35,10796.0,73.496,73.5396,73.4743,73.5396,10796.0
2016-03-15 12:35:00,101.36,101.38,101.33,101.35,6254.0,73.5468,73.5613,73.525,73.5396,6254.0
2016-03-15 12:40:00,101.36,101.41,101.34,101.35,8694.0,73.5468,73.5831,73.5323,73.5396,8694.0
2016-03-15 12:45:00,101.36,101.37,101.26,101.26,6545.0,73.5468,73.5541,73.4743,73.4743,6545.0
2016-03-15 12:50:00,101.26,101.26,101.17,101.22,9417.0,73.4743,73.4743,73.4089,73.4452,9417.0
2016-03-15 12:55:00,101.22,101.29,101.2,101.27,9383.0,73.4452,73.496,73.4307,73.4815,9383.0
2016-03-15 13:00:00,101.27,101.31,101.24,101.31,9446.0,73.4815,73.5105,73.4597,73.5105,9446.0
2016-03-15 13:05:00,101.3,101.33,101.27,101.33,11423.0,73.5033,73.525,73.4815,73.525,11423.0
2016-03-15 13:10:00,101.33,101.34,101.24,101.25,12593.0,73.525,73.5323,73.4597,73.467,12593.0
2016-03-15 13:15:00,101.26,101.26,101.21,101.23,6400.0,73.4743,73.4743,73.438,73.4525,6400.0
2016-03-15 13:20:00,101.22,101.3,101.22,101.29,10184.0,73.4452,73.5033,73.4452,73.496,10184.0
2016-03-15 13:25:00,101.28,101.34,101.28,101.34,9271.0,73.4888,73.5323,73.4888,73.5323,9271.0
2016-03-15 13:30:00,101.36,101.45,101.36,101.41,10102.0,73.5468,73.6121,73.5468,73.5831,10102.0
2016-03-15 13:35:00,101.41,101.41,101.36,101.38,7606.0,73.5831,73.5831,73.5468,73.5613,7606.0
2016-03-15 13:40:00,101.37,101.42,101.35,101.41,10781.0,73.5541,73.5903,73.5396,73.5831,10781.0
2016-03-15 13:45:00,101.42,101.42,101.37,101.39,18925.0,73.5903,73.5903,73.5541,73.5686,18925.0
2016-03-15 13:50:00,101.39,101.39,101.31,101.36,31134.0,73.5686,73.5686,73.5105,73.5468,31134.0
2016-03-15 13:55:00,101.35,101.38,101.29,101.3,12713.0,73.5396,73.5613,73.496,73.5033,12713.0
2016-03-15 14:00:00,101.3,101.43,101.3,101.41,13257.0,73.5033,73.5976,73.5033,73.5831,13257.0
2016-03-15 14:05:00,101.41,101.45,101.38,101.43,14972.0,73.5831,73.6121,73.5613,73.5976,14972.0
2016-03-15 14:10:00,101.43,101.46,101.39,101.41,10810.0,73.5976,73.6194,73.5686,73.5831,10810.0
2016-03-15 14:15:00,101.4,101.43,101.39,101.4,16353.0,73.5758,73.5976,73.5686,73.5758,16353.0
2016-03-15 14:20:00,101.4,101.41,101.36,101.37,7640.0,73.5758,73.5831,73.5468,73.5541,7640.0
2016-03-15 14:25:00,101.37,101.4,101.36,101.39,9032.0,73.5541,73.5758,73.5468,73.5686,9032.0
2016-03-15 14:30:00,101.38,101.42,101.32,101.41,11440.0,73.5613,73.5903,73.5178,73.5831,11440.0
2016-03-15 14:35:00,101.41,101.43,101.38,101.41,12251.0,73.5831,73.5976,73.5613,73.5831,12251.0
2016-03-15 14:40:00,101.41,101.42,101.34,101.34,16958.0,73.5831,73.5903,73.5323,73.5323,16958.0
2016-03-15 14:45:00,101.32,101.32,101.29,101.32,8195.0,73.5178,73.5178,73.496,73.5178,8195.0
2016-03-15 14:50:00,101.32,101.37,101.29,101.29,12269.0,73.5178,73.5541,73.496,73.496,12269.0
2016-03-15 14:55:00,101.31,101.32,101.23,101.23,9508.0,73.5105,73.5178,73.4525,73.4525,9508.0
2016-03-15 15:00:00,101.22,101.33,101.22,101.29,10867.0,73.4452,73.525,73.4452,73.496,10867.0
2016-03-15 15:05:00,101.3,101.32,101.27,101.32,12750.0,73.5033,73.5178,73.4815,73.5178,12750.0
2016-03-15 15:10:00,101.3,101.43,101.3,101.42,16436.0,73.5033,73.5976,73.5033,73.5903,16436.0
2016-03-15 15:15:00,101.42,101.45,101.39,101.43,79832.0,73.5903,73.6121,73.5686,73.5976,79832.0
2016-03-15 15:20:00,101.43,101.44,101.27,101.3,44201.0,73.5976,73.6049,73.4815,73.5033,44201.0
2016-03-15 15:25:00,101.31,101.33,101.3,101.32,11211.0,73.5105,73.525,73.5033,73.5178,11211.0
2016-03-15 15:30:00,101.31,101.35,101.29,101.34,17035.0,73.5105,73.5396,73.496,73.5323,17035.0
2016-03-15 15:35:00,101.34,101.38,101.34,101.35,25217.0,73.5323,73.5613,73.5323,73.5396,25217.0
2016-03-15 15:40:00,101.36,101.38,101.32,101.33,19238.0,73.5468,73.5613,73.5178,73.525,19238.0
2016-03-15 15:45:00,101.34,101.42,101.33,101.38,48429.0,73.5323,73.5903,73.525,73.5613,48429.0
2016-03-15 15:50:00,101.39,101.39,101.29,101.33,45982.0,73.5686,73.5686,73.496,73.525,45982.0
2016-03-15 15:55:00,101.33,101.42,101.33,101.38,95332.0,73.525,73.5903,73.525,73.5613,95332.0
2016-03-16 09:30:00,101.2,101.37,100.94,101.32,27848.0,73.4307,73.5541,73.2421,73.5178,27848.0
2016-03-16 09:35:00,101.33,101.41,101.21,101.23,13046.0,73.525,73.5831,73.438,73.4525,13046.0
2016-03-16 09:40:00,101.22,101.32,101.08,101.11,10425.0,73.4452,73.5178,73.3436,73.3654,10425.0
2016-03-16 09:45:00,101.09,101.29,101.09,101.2,16685.0,73.3509,73.496,73.3509,73.4307,16685.0
2016-03-16 09:50:00,101.22,101.33,101.21,101.29,9990.0,73.4452,73.525,73.438,73.496,9990.0
2016-03-16 09:55:00,101.3,101.38,101.25,101.38,8423.0,73.5033,73.5613,73.467,73.5613,8423.0
2016-03-16 10:00:00,101.39,101.42,101.31,101.34,12620.0,73.5686,73.5903,73.5105,73.5323,12620.0
2016-03-16 10:05:00,101.35,101.36,101.25,101.27,9506.0,73.5396,73.5468,73.467,73.4815,9506.0
2016-03-16 10:10:00,101.31,101.31,101.24,101.31,7590.0,73.5105,73.5105,73.4597,73.5105,7590.0
2016-03-16 10:15:00,101.32,101.38,101.27,101.36,7810.0,73.5178,73.5613,73.4815,73.5468,7810.0
2016-03-16 10:20:00,101.37,101.4,101.29,101.31,8336.0,73.5541,73.5758,73.496,73.5105,8336.0
2016-03-16 10:25:00,101.27,101.31,101.23,101.24,16140.0,73.4815,73.5105,73.4525,73.4597,16140.0
2016-03-16 10:30:00,101.25,101.29,101.15,101.15,8008.0,73.467,73.496,73.3944,73.3944,8008.0
2016-03-16 10:35:00,101.17,101.21,101.16,101.17,9176.0,73.4089,73.438,73.4017,73.4089,9176.0
2016-03-16 10:40:00,101.19,101.29,101.19,101.25,15761.0,73.4235,73.496,73.4235,73.467,15761.0
2016-03-16 10:45:00,101.26,101.27,101.18,101.25,13098.0,73.4743,73.4815,73.4162,73.467,13098.0
2016-03-16 10:50:00,101.26,101.31,101.23,101.29,6765.0,73.4743,73.5105,73.4525,73.496,6765.0
2016-03-16 10:55:00,101.3,101.34,101.19,101.19,9947.0,73.5033,73.5323,73.4235,73.4235,9947.0
2016-03-16 11:00:00,101.19,101.33,101.17,101.27,14312.0,73.4235,73.525,73.4089,73.4815,14312.0
2016-03-16 11:05:00,101.28,101.29,101.19,101.28,7554.0,73.4888,73.496,73.4235,73.4888,7554.0
2016-03-16 11:10:00,101.24,101.26,101.13,101.14,7961.0,73.4597,73.4743,73.3799,73.3872,7961.0
2016-03-16 11:15:00,101.11,101.12,101.02,101.07,15373.0,73.3654,73.3727,73.3001,73.3364,15373.0
2016-03-16 11:20:00,101.07,101.11,101.03,101.07,11069.0,73.3364,73.3654,73.3074,73.3364,11069.0
2016-03-16 11:25:00,101.05,101.11,101.04,101.08,23074.0,73.3219,73.3654,73.3146,73.3436,23074.0
2016-03-16 11:30:00,101.09,101.15,101.09,101.14,9755.0,73.3509,73.3944,73.3509,73.3872,9755.0
2016-03-16 11:35:00,101.15,101.17,101.09,101.17,15806.0,73.3944,73.4089,73.3509,73.4089,15806.0
2016-03-16 11:40:00,101.18,101.19,101.05,101.05,7465.0,73.4162,73.4235,73.3219,73.3219,7465.0
2016-03-16 11:45:00,101.04,101.05,100.98,100.99,7689.0,73.3146,73.3219,73.2711,73.2783,7689.0
2016-03-16 11:50:00,100.97,100.98,100.78,100.78,12285.0,73.2638,73.2711,73.126,73.126,12285.0
2016-03-16 11:55:00,100.79,100.86,100.7,100.85,12574.0,73.1332,73.184,73.0679,73.1768,12574.0
2016-03-16 12:00:00,100.84,100.9,100.83,100.9,9008.0,73.1695,73.213,73.1622,73.213,9008.0
2016-03-16 12:05:00,100.88,101.01,100.88,101.01,7476.0,73.1985,73.2929,73.1985,73.2929,7476.0
2016-03-16 12:10:00,101.0,101.1,100.99,101.1,25358.0,73.2856,73.3582,73.2783,73.3582,25358.0
2016-03-16 12:15:00,101.11,101.16,101.11,101.14,6800.0,73.3654,73.4017,73.3654,73.3872,6800.0
2016-03-16 12:20:00,101.15,101.22,101.15,101.19,10061.0,73.3944,73.4452,73.3944,73.4235,10061.0
2016-03-16 12:25:00,101.2,101.22,101.18,101.2,11786.0,73.4307,73.4452,73.4162,73.4307,11786.0
2016-03-16 12:30:00,101.21,101.22,101.16,101.17,12705.0,73.438,73.4452,73.4017,73.4089,12705.0
2016-03-16 12:35:00,101.17,101.19,101.15,101.16,5326.0,73.4089,73.4235,73.3944,73.4017,5326.0
2016-03-16 12:40:00,101.17,101.18,101.11,101.17,7198.0,73.4089,73.4162,73.3654,73.4089,7198.0
2016-03-16 12:45:00,101.17,101.19,101.08,101.15,12456.0,73.4089,73.4235,73.3436,73.3944,12456.0
2016-03-16 12:50:00,101.16,101.21,101.16,101.21,10624.0,73.4017,73.438,73.4017,73.438,10624.0
2016-03-16 12:55:00,101.21,101.29,101.21,101.25,13888.0,73.438,73.496,73.438,73.467,13888.0
2016-03-16 13:00:00,101.25,101.25,101.15,101.16,8886.0,73.467,73.467,73.3944,73.4017,8886.0
2016-03-16 13:05:00,101.17,101.2,101.12,101.19,18970.0,73.4089,73.4307,73.3727,73.4235,18970.0
2016-03-16 13:10:00,101.19,101.2,101.13,101.17,10130.0,73.4235,73.4307,73.3799,73.4089,10130.0
2016-03-16 13:15:00,101.16,101.19,101.09,101.11,14101.0,73.4017,73.4235,73.3509,73.3654,14101.0
2016-03-16 13:20:00,101.11,101.23,101.1,101.21,7874.0,73.3654,73.4525,73.3582,73.438,7874.0
2016-03-16 13:25:00,101.2,101.3,101.19,101.25,8571.0,73.4307,73.5033,73.4235,73.467,8571.0
2016-03-16 13:30:00,101.26,101.31,101.21,101.31,12199.0,73.4743,73.5105,73.438,73.5105,12199.0
2016-03-16 13:35:00,101.32,101.43,101.29,101.42,16878.0,73.5178,73.5976,73.496,73.5903,16878.0
2016-03-16 13:40:00,101.44,101.47,101.39,101.4,8442.0,73.6049,73.6266,73.5686,73.5758,8442.0
2016-03-16 13:45:00,101.4,101.41,101.32,101.38,17214.0,73.5758,73.5831,73.5178,73.5613,17214.0
2016-03-16 13:50:00,101.39,101.39,101.17,101.18,29113.0,73.5686,73.5686,73.4089,73.4162,29113.0
2016-03-16 13:55:00,101.17,101.18,100.88,101.17,55028.0,73.4089,73.4162,73.1985,73.4089,55028.0
2016-03-16 14:00:00,101.23,101.7,101.22,101.45,65434.0,73.4525,73.7935,73.4452,73.6121,65434.0
2016-03-16 14:05:00,101.46,101.66,101.42,101.63,49242.0,73.6194,73.7645,73.5903,73.7427,49242.0
2016-03-16 14:10:00,101.64,101.67,101.34,101.36,23254.0,73.75,73.7717,73.5323,73.5468,23254.0
2016-03-16 14:15:00,101.39,101.59,101.39,101.55,14871.0,73.5686,73.7137,73.5686,73.6847,14871.0
2016-03-16 14:20:00,101.53,101.68,101.48,101.67,26031.0,73.6702,73.779,73.6339,73.7717,26031.0
2016-03-16 14:25:00,101.67,101.92,101.64,101.9,68269.0,73.7717,73.9531,73.75,73.9386,68269.0
2016-03-16 14:30:00,101.88,101.98,101.85,101.96,27860.0,73.9241,73.9967,73.9024,73.9822,27860.0
2016-03-16 14:35:00,101.96,102.0,101.86,101.93,24702.0,73.9822,74.0112,73.9096,73.9604,24702.0
2016-03-16 14:40:00,101.95,102.12,101.95,102.04,53179.0,73.9749,74.0983,73.9749,74.0402,53179.0
2016-03-16 14:45:00,102.04,102.13,101.96,101.97,26511.0,74.0402,74.1055,73.9822,73.9894,26511.0
2016-03-16 14:50:00,101.98,102.0,101.89,101.91,17231.0,73.9967,74.0112,73.9314,73.9459,17231.0
2016-03-16 14:55:00,101.9,102.02,101.86,101.91,85163.0,73.9386,74.0257,73.9096,73.9459,85163.0
2016-03-16 15:00:00,101.89,101.96,101.84,101.9,46097.0,73.9314,73.9822,73.8951,73.9386,46097.0
2016-03-16 15:05:00,101.89,101.9,101.75,101.78,25255.0,73.9314,73.9386,73.8298,73.8516,25255.0
2016-03-16 15:10:00,101.78,101.89,101.75,101.88,25334.0,73.8516,73.9314,73.8298,73.9241,25334.0
2016-03-16 15:15:00,101.86,101.97,101.82,101.83,19641.0,73.9096,73.9894,73.8806,73.8878,19641.0
2016-03-16 15:20:00,101.85,101.86,101.76,101.76,34119.0,73.9024,73.9096,73.8371,73.8371,34119.0
2016-03-16 15:25:00,101.75,101.92,101.73,101.89,36612.0,73.8298,73.9531,73.8153,73.9314,36612.0
2016-03-16 15:30:00,101.89,101.99,101.88,101.93,30972.0,73.9314,74.0039,73.9241,73.9604,30972.0
2016-03-16 15:35:00,101.94,102.04,101.9,101.96,53749.0,73.9677,74.0402,73.9386,73.9822,53749.0
2016-03-16 15:40:00,101.97,101.98,101.77,101.78,54359.0,73.9894,73.9967,73.8443,73.8516,54359.0
2016-03-16 15:45:00,101.77,101.84,101.75,101.83,44199.0,73.8443,73.8951,73.8298,73.8878,44199.0
2016-03-16 15:50:00,101.84,101.85,101.66,101.66,58256.0,73.8951,73.9024,73.7645,73.7645,58256.0
2016-03-16 15:55:00,101.66,101.69,101.56,101.69,147945.0,73.7645,73.7863,73.6919,73.7863,147945.0
2016-03-17 09:30:00,103.13,104.17,103.03,103.52,259464.0,74.8311,75.5857,74.7586,75.1141,259464.0
2016-03-17 09:35:00,103.48,103.54,103.07,103.07,87811.0,75.0851,75.1286,74.7876,74.7876,87811.0
2016-03-17 09:40:00,103.08,103.13,102.6,102.98,114969.0,74.7948,74.8311,74.4466,74.7223,114969.0
2016-03-17 09:45:00,102.99,103.32,102.93,103.24,74417.0,74.7295,74.969,74.686,74.9109,74417.0
2016-03-17 09:50:00,103.23,103.53,103.23,103.43,43923.0,74.9037,75.1214,74.9037,75.0488,43923.0
2016-03-17 09:55:00,103.45,103.46,103.33,103.4,34008.0,75.0633,75.0706,74.9762,75.027,34008.0
2016-03-17 10:00:00,103.42,103.48,103.31,103.46,45033.0,75.0415,75.0851,74.9617,75.0706,45033.0
2016-03-17 10:05:00,103.46,103.57,103.23,103.34,77136.0,75.0706,75.1504,74.9037,74.9835,77136.0
2016-03-17 10:10:00,103.35,103.57,103.32,103.55,49169.0,74.9908,75.1504,74.969,75.1359,49169.0
2016-03-17 10:15:00,103.55,103.56,103.34,103.41,37354.0,75.1359,75.1431,74.9835,75.0343,37354.0
2016-03-17 10:20:00,103.44,103.47,103.36,103.37,33405.0,75.0561,75.0778,74.998,75.0053,33405.0
2016-03-17 10:25:00,103.36,103.41,103.2,103.26,33776.0,74.998,75.0343,74.8819,74.9255,33776.0
2016-03-17 10:30:00,103.25,103.47,103.25,103.31,37620.0,74.9182,75.0778,74.9182,74.9617,37620.0
2016-03-17 10:35:00,103.3,103.38,103.23,103.29,56508.0,74.9545,75.0125,74.9037,74.9472,56508.0
2016-03-17 10:40:00,103.31,103.34,103.22,103.31,29433.0,74.9617,74.9835,74.8964,74.9617,29433.0
2016-03-17 10:45:00,103.33,103.45,103.3,103.41,57316.0,74.9762,75.0633,74.9545,75.0343,57316.0
2016-03-17 10:50:00,103.42,103.47,103.29,103.4,40417.0,75.0415,75.0778,74.9472,75.027,40417.0
2016-03-17 10:55:00,103.39,103.45,103.35,103.43,26812.0,75.0198,75.0633,74.9908,75.0488,26812.0
2016-03-17 11:00:00,103.43,103.47,103.36,103.42,35572.0,75.0488,75.0778,74.998,75.0415,35572.0
2016-03-17 11:05:00,103.44,103.67,103.43,103.67,33426.0,75.0561,75.2229,75.0488,75.2229,33426.0
2016-03-17 11:10:00,103.67,103.71,103.49,103.58,49459.0,75.2229,75.252,75.0923,75.1576,49459.0
2016-03-17 11:15:00,103.59,103.7,103.55,103.66,34607.0,75.1649,75.2447,75.1359,75.2157,34607.0
2016-03-17 11:20:00,103.65,103.77,103.62,103.67,30493.0,75.2084,75.2955,75.1867,75.2229,30493.0
2016-03-17 11:25:00,103.66,103.86,103.65,103.77,39993.0,75.2157,75.3608,75.2084,75.2955,39993.0
2016-03-17 11:30:00,103.79,103.82,103.72,103.81,47100.0,75.31,75.3318,75.2592,75.3245,47100.0
2016-03-17 11:35:00,103.84,104.0,103.8,103.92,35335.0,75.3463,75.4624,75.3173,75.4043,35335.0
2016-03-17 11:40:00,103.92,104.0,103.8,104.0,39144.0,75.4043,75.4624,75.3173,75.4624,39144.0
2016-03-17 11:45:00,103.98,104.09,103.94,104.02,34535.0,75.4479,75.5277,75.4189,75.4769,34535.0
2016-03-17 11:50:00,104.01,104.12,104.0,104.1,21173.0,75.4697,75.5495,75.4624,75.535,21173.0
2016-03-17 11:55:00,104.1,104.19,104.04,104.08,34111.0,75.535,75.6003,75.4914,75.5204,34111.0
2016-03-17 12:00:00,104.09,104.15,104.02,104.15,20109.0,75.5277,75.5712,75.4769,75.5712,20109.0
2016-03-17 12:05:00,104.15,104.18,103.99,104.18,40478.0,75.5712,75.593,75.4551,75.593,40478.0
2016-03-17 12:10:00,104.18,104.22,104.15,104.21,59893.0,75.593,75.622,75.5712,75.6148,59893.0
2016-03-17 12:15:00,104.21,104.22,104.08,104.18,21279.0,75.6148,75.622,75.5204,75.593,21279.0
2016-03-17 12:20:00,104.19,104.22,104.08,104.17,41478.0,75.6003,75.622,75.5204,75.5857,41478.0
2016-03-17 12:25:00,104.19,104.24,104.14,104.21,20890.0,75.6003,75.6365,75.564,75.6148,20890.0
2016-03-17 12:30:00,104.2,104.3,104.14,104.23,39979.0,75.6075,75.6801,75.564,75.6293,39979.0
2016-03-17 12:35:00,104.23,104.38,104.22,104.22,37873.0,75.6293,75.7381,75.622,75.622,37873.0
2016-03-17 12:40:00,104.22,104.23,104.13,104.19,30687.0,75.622,75.6293,75.5567,75.6003,30687.0
2016-03-17 12:45:00,104.19,104.2,104.03,104.12,43496.0,75.6003,75.6075,75.4842,75.5495,43496.0
2016-03-17 12:50:00,104.12,104.17,104.06,104.17,19873.0,75.5495,75.5857,75.5059,75.5857,19873.0
2016-03-17 12:55:00,104.16,104.18,104.05,104.11,21359.0,75.5785,75.593,75.4987,75.5422,21359.0
2016-03-17 13:00:00,104.11,104.16,104.0,104.05,31752.0,75.5422,75.5785,75.4624,75.4987,31752.0
2016-03-17 13:05:00,104.05,104.17,103.94,103.99,39181.0,75.4987,75.5857,75.4189,75.4551,39181.0
2016-03-17 13:10:00,103.99,104.01,103.85,103.85,18240.0,75.4551,75.4697,75.3536,75.3536,18240.0
2016-03-17 13:15:00,103.84,103.89,103.78,103.8,24677.0,75.3463,75.3826,75.3028,75.3173,24677.0
2016-03-17 13:20:00,103.81,103.86,103.75,103.84,37158.0,75.3245,75.3608,75.281,75.3463,37158.0
2016-03-17 13:25:00,103.84,103.96,103.82,103.89,41301.0,75.3463,75.4334,75.3318,75.3826,41301.0
2016-03-17 13:30:00,103.9,104.12,103.89,104.12,73308.0,75.3898,75.5495,75.3826,75.5495,73308.0
2016-03-17 13:35:00,104.14,104.23,104.1,104.23,35600.0,75.564,75.6293,75.535,75.6293,35600.0
2016-03-17 13:40:00,104.23,104.23,104.12,104.19,27819.0,75.6293,75.6293,75.5495,75.6003,27819.0
2016-03-17 13:45:00,104.19,104.25,104.16,104.22,22735.0,75.6003,75.6438,75.5785,75.622,22735.0
2016-03-17 13:50:00,104.22,104.31,104.21,104.31,27971.0,75.622,75.6873,75.6148,75.6873,27971.0
2016-03-17 13:55:00,104.3,104.37,104.21,104.29,33883.0,75.6801,75.7309,75.6148,75.6728,33883.0
2016-03-17 14:00:00,104.28,104.29,104.19,104.23,19961.0,75.6656,75.6728,75.6003,75.6293,19961.0
2016-03-17 14:05:00,104.22,104.27,104.16,104.17,33485.0,75.622,75.6583,75.5785,75.5857,33485.0
2016-03-17 14:10:00,104.2,104.2,104.09,104.13,22403.0,75.6075,75.6075,75.5277,75.5567,22403.0
2016-03-17 14:15:00,104.11,104.14,104.03,104.11,23047.0,75.5422,75.564,75.4842,75.5422,23047.0
2016-03-17 14:20:00,104.12,104.16,104.1,104.11,46264.0,75.5495,75.5785,75.535,75.5422,46264.0
2016-03-17 14:25:00,104.14,104.22,104.11,104.21,88945.0,75.564,75.622,75.5422,75.6148,88945.0
2016-03-17 14:30:00,104.21,104.22,104.12,104.16,44747.0,75.6148,75.622,75.5495,75.5785,44747.0
2016-03-17 14:35:00,104.16,104.24,104.16,104.19,33435.0,75.5785,75.6365,75.5785,75.6003,33435.0
2016-03-17 14:40:00,104.2,104.2,104.12,104.12,20459.0,75.6075,75.6075,75.5495,75.5495,20459.0
2016-03-17 14:45:00,104.13,104.17,104.09,104.13,29476.0,75.5567,75.5857,75.5277,75.5567,29476.0
2016-03-17 14:50:00,104.14,104.14,103.98,103.98,47654.0,75.564,75.564,75.4479,75.4479,47654.0
2016-03-17 14:55:00,103.98,103.99,103.92,103.97,35989.0,75.4479,75.4551,75.4043,75.4406,35989.0
2016-03-17 15:00:00,103.97,104.0,103.9,103.96,53473.0,75.4406,75.4624,75.3898,75.4334,53473.0
2016-03-17 15:05:00,103.96,104.0,103.92,103.95,48879.0,75.4334,75.4624,75.4043,75.4261,48879.0
2016-03-17 15:10:00,103.95,103.98,103.94,103.96,54350.0,75.4261,75.4479,75.4189,75.4334,54350.0
2016-03-17 15:15:00,103.96,103.99,103.94,103.95,33614.0,75.4334,75.4551,75.4189,75.4261,33614.0
2016-03-17 15:20:00,103.95,104.0,103.95,104.0,36275.0,75.4261,75.4624,75.4261,75.4624,36275.0
2016-03-17 15:25:00,104.0,104.0,103.94,103.95,33533.0,75.4624,75.4624,75.4189,75.4261,33533.0
2016-03-17 15:30:00,103.94,103.96,103.9,103.94,38714.0,75.4189,75.4334,75.3898,75.4189,38714.0
2016-03-17 15:35:00,103.95,103.99,103.91,103.95,75435.0,75.4261,75.4551,75.3971,75.4261,75435.0
2016-03-17 15:40:00,103.96,103.96,103.89,103.92,82463.0,75.4334,75.4334,75.3826,75.4043,82463.0
2016-03-17 15:45:00,103.91,103.92,103.8,103.84,96462.0,75.3971,75.4043,75.3173,75.3463,96462.0
2016-03-17 15:50:00,103.84,103.86,103.73,103.73,106973.0,75.3463,75.3608,75.2665,75.2665,106973.0
2016-03-17 15:55:00,103.73,103.8,103.69,103.75,219889.0,75.2665,75.3173,75.2375,75.281,219889.0
2016-03-18 09:30:00,103.9,104.1,103.83,104.03,559756.0,75.3898,75.535,75.339,75.4842,559756.0
2016-03-18 09:35:00,104.02,104.42,104.02,104.42,90890.0,75.4769,75.7671,75.4769,75.7671,90890.0
2016-03-18 09:40:00,104.38,104.67,104.37,104.43,42980.0,75.7381,75.9485,75.7309,75.7744,42980.0
2016-03-18 09:45:00,104.42,104.7,104.42,104.65,43566.0,75.7671,75.9703,75.7671,75.934,43566.0
2016-03-18 09:50:00,104.69,104.83,104.69,104.79,39381.0,75.9631,76.0646,75.9631,76.0356,39381.0
2016-03-18 09:55:00,104.78,104.9,104.7,104.88,32544.0,76.0284,76.1154,75.9703,76.1009,32544.0
2016-03-18 10:00:00,104.9,105.0,104.9,104.98,36370.0,76.1154,76.188,76.1154,76.1735,36370.0
2016-03-18 10:05:00,104.97,104.99,104.87,104.95,29282.0,76.1662,76.1807,76.0937,76.1517,29282.0
2016-03-18 10:10:00,104.96,104.98,104.87,104.98,26318.0,76.159,76.1735,76.0937,76.1735,26318.0
2016-03-18 10:15:00,104.98,104.99,104.84,104.95,24135.0,76.1735,76.1807,76.0719,76.1517,24135.0
2016-03-18 10:20:00,104.96,105.0,104.95,104.98,58831.0,76.159,76.188,76.1517,76.1735,58831.0
2016-03-18 10:25:00,104.99,105.0,104.94,104.98,38863.0,76.1807,76.188,76.1445,76.1735,38863.0
2016-03-18 10:30:00,104.99,105.41,104.98,105.3,143369.0,76.1807,76.4855,76.1735,76.4057,143369.0
2016-03-18 10:35:00,105.28,105.37,105.2,105.34,27154.0,76.3912,76.4565,76.3331,76.4347,27154.0
2016-03-18 10:40:00,105.33,105.39,105.32,105.37,24451.0,76.4274,76.471,76.4202,76.4565,24451.0
2016-03-18 10:45:00,105.36,105.41,105.23,105.26,26392.0,76.4492,76.4855,76.3549,76.3767,26392.0
2016-03-18 10:50:00,105.25,105.28,105.2,105.22,72116.0,76.3694,76.3912,76.3331,76.3476,72116.0
2016-03-18 10:55:00,105.21,105.28,105.2,105.2,77707.0,76.3404,76.3912,76.3331,76.3331,77707.0
2016-03-18 11:00:00,105.2,105.2,105.06,105.09,41158.0,76.3331,76.3331,76.2315,76.2533,41158.0
2016-03-18 11:05:00,105.08,105.12,104.94,104.96,31507.0,76.246,76.2751,76.1445,76.159,31507.0
2016-03-18 11:10:00,104.97,105.03,104.9,104.96,15135.0,76.1662,76.2098,76.1154,76.159,15135.0
2016-03-18 11:15:00,104.97,104.99,104.8,104.87,39511.0,76.1662,76.1807,76.0429,76.0937,39511.0
2016-03-18 11:20:00,104.85,104.91,104.78,104.91,24542.0,76.0792,76.1227,76.0284,76.1227,24542.0
2016-03-18 11:25:00,104.92,105.01,104.87,104.92,30355.0,76.1299,76.1953,76.0937,76.1299,30355.0
2016-03-18 11:30:00,104.92,104.97,104.9,104.96,17057.0,76.1299,76.1662,76.1154,76.159,17057.0
2016-03-18 11:35:00,104.95,104.99,104.95,104.97,16274.0,76.1517,76.1807,76.1517,76.1662,16274.0
2016-03-18 11:40:00,104.96,105.06,104.96,105.03,84860.0,76.159,76.2315,76.159,76.2098,84860.0
2016-03-18 11:45:00,105.02,105.11,104.96,104.98,52526.0,76.2025,76.2678,76.159,76.1735,52526.0
2016-03-18 11:50:00,104.99,105.02,104.95,104.97,21578.0,76.1807,76.2025,76.1517,76.1662,21578.0
2016-03-18 11:55:00,104.98,105.01,104.93,105.0,20733.0,76.1735,76.1953,76.1372,76.188,20733.0
2016-03-18 12:00:00,104.99,105.02,104.96,104.97,19186.0,76.1807,76.2025,76.159,76.1662,19186.0
2016-03-18 12:05:00,104.96,104.97,104.9,104.95,10638.0,76.159,76.1662,76.1154,76.1517,10638.0
2016-03-18 12:10:00,104.94,104.99,104.93,104.96,13360.0,76.1445,76.1807,76.1372,76.159,13360.0
2016-03-18 12:15:00,104.95,104.95,104.88,104.89,14032.0,76.1517,76.1517,76.1009,76.1082,14032.0
2016-03-18 12:20:00,104.9,104.93,104.88,104.92,15408.0,76.1154,76.1372,76.1009,76.1299,15408.0
2016-03-18 12:25:00,104.94,104.94,104.83,104.83,16719.0,76.1445,76.1445,76.0646,76.0646,16719.0
2016-03-18 12:30:00,104.84,104.84,104.75,104.79,16230.0,76.0719,76.0719,76.0066,76.0356,16230.0
2016-03-18 12:35:00,104.78,104.87,104.77,104.85,10904.0,76.0284,76.0937,76.0211,76.0792,10904.0
2016-03-18 12:40:00,104.84,104.84,104.75,104.78,24119.0,76.0719,76.0719,76.0066,76.0284,24119.0
2016-03-18 12:45:00,104.78,104.8,104.75,104.79,11197.0,76.0284,76.0429,76.0066,76.0356,11197.0
2016-03-18 12:50:00,104.78,104.84,104.76,104.81,19263.0,76.0284,76.0719,76.0139,76.0501,19263.0
2016-03-18 12:55:00,104.81,104.83,104.77,104.82,14434.0,76.0501,76.0646,76.0211,76.0574,14434.0
2016-03-18 13:00:00,104.82,104.85,104.73,104.78,37707.0,76.0574,76.0792,75.9921,76.0284,37707.0
2016-03-18 13:05:00,104.79,104.82,104.77,104.81,19431.0,76.0356,76.0574,76.0211,76.0501,19431.0
2016-03-18 13:10:00,104.81,104.82,104.77,104.77,24742.0,76.0501,76.0574,76.0211,76.0211,24742.0
2016-03-18 13:15:00,104.79,104.81,104.74,104.81,24628.0,76.0356,76.0501,75.9993,76.0501,24628.0
2016-03-18 13:20:00,104.82,104.9,104.78,104.9,20594.0,76.0574,76.1154,76.0284,76.1154,20594.0
2016-03-18 13:25:00,104.9,104.95,104.9,104.92,28526.0,76.1154,76.1517,76.1154,76.1299,28526.0
2016-03-18 13:30:00,104.93,104.93,104.79,104.8,20201.0,76.1372,76.1372,76.0356,76.0429,20201.0
2016-03-18 13:35:00,104.81,104.85,104.79,104.81,13229.0,76.0501,76.0792,76.0356,76.0501,13229.0
2016-03-18 13:40:00,104.82,104.87,104.8,104.86,17694.0,76.0574,76.0937,76.0429,76.0864,17694.0
2016-03-18 13:45:00,104.86,104.89,104.8,104.86,18035.0,76.0864,76.1082,76.0429,76.0864,18035.0
2016-03-18 13:50:00,104.86,104.96,104.86,104.91,35473.0,76.0864,76.159,76.0864,76.1227,35473.0
2016-03-18 13:55:00,104.92,104.94,104.87,104.91,12511.0,76.1299,76.1445,76.0937,76.1227,12511.0
2016-03-18 14:00:00,104.9,104.97,104.9,104.93,16051.0,76.1154,76.1662,76.1154,76.1372,16051.0
2016-03-18 14:05:00,104.92,104.98,104.92,104.96,11250.0,76.1299,76.1735,76.1299,76.159,11250.0
2016-03-18 14:10:00,104.96,104.98,104.9,104.93,14212.0,76.159,76.1735,76.1154,76.1372,14212.0
2016-03-18 14:15:00,104.91,105.04,104.9,105.03,19446.0,76.1227,76.217,76.1154,76.2098,19446.0
2016-03-18 14:20:00,105.04,105.08,104.98,105.07,19118.0,76.217,76.246,76.1735,76.2388,19118.0
2016-03-18 14:25:00,105.06,105.07,104.97,105.02,28706.0,76.2315,76.2388,76.1662,76.2025,28706.0
2016-03-18 14:30:00,105.02,105.09,105.01,105.07,14791.0,76.2025,76.2533,76.1953,76.2388,14791.0
2016-03-18 14:35:00,105.06,105.1,105.04,105.08,19732.0,76.2315,76.2606,76.217,76.246,19732.0
2016-03-18 14:40:00,105.07,105.15,105.06,105.11,31467.0,76.2388,76.2968,76.2315,76.2678,31467.0
2016-03-18 14:45:00,105.13,105.18,105.08,105.15,18325.0,76.2823,76.3186,76.246,76.2968,18325.0
2016-03-18 14:50:00,105.14,105.16,105.12,105.12,18904.0,76.2896,76.3041,76.2751,76.2751,18904.0
2016-03-18 14:55:00,105.11,105.12,104.99,105.01,27399.0,76.2678,76.2751,76.1807,76.1953,27399.0
2016-03-18 15:00:00,105.0,105.05,105.0,105.04,15493.0,76.188,76.2243,76.188,76.217,15493.0
2016-03-18 15:05:00,105.04,105.09,105.02,105.07,40763.0,76.217,76.2533,76.2025,76.2388,40763.0
2016-03-18 15:10:00,105.07,105.17,105.06,105.14,39619.0,76.2388,76.3113,76.2315,76.2896,39619.0
2016-03-18 15:15:00,105.15,105.16,105.11,105.15,51440.0,76.2968,76.3041,76.2678,76.2968,51440.0
2016-03-18 15:20:00,105.15,105.18,105.12,105.16,39114.0,76.2968,76.3186,76.2751,76.3041,39114.0
2016-03-18 15:25:00,105.17,105.17,105.12,105.15,38849.0,76.3113,76.3113,76.2751,76.2968,38849.0
2016-03-18 15:30:00,105.16,105.16,104.95,105.0,103523.0,76.3041,76.3041,76.1517,76.188,103523.0
2016-03-18 15:35:00,105.0,105.01,104.94,105.0,54824.0,76.188,76.1953,76.1445,76.188,54824.0
2016-03-18 15:40:00,104.99,105.02,104.8,104.9,105164.0,76.1807,76.2025,76.0429,76.1154,105164.0
2016-03-18 15:45:00,104.9,105.03,104.89,104.93,113284.0,76.1154,76.2098,76.1082,76.1372,113284.0
2016-03-18 15:50:00,104.94,104.98,104.87,104.91,112498.0,76.1445,76.1735,76.0937,76.1227,112498.0
2016-03-18 15:55:00,104.92,104.98,104.85,104.94,279606.0,76.1299,76.1735,76.0792,76.1445,279606.0
2016-03-21 09:30:00,104.62,105.09,104.58,104.95,80475.0,75.9123,76.2533,75.8832,76.1517,80475.0
2016-03-21 09:35:00,104.93,104.99,104.78,104.99,17784.0,76.1372,76.1807,76.0284,76.1807,17784.0
2016-03-21 09:40:00,105.02,105.08,104.89,104.94,24455.0,76.2025,76.246,76.1082,76.1445,24455.0
2016-03-21 09:45:00,104.96,104.96,104.65,104.73,43069.0,76.159,76.159,75.934,75.9921,43069.0
2016-03-21 09:50:00,104.72,104.72,104.57,104.61,19440.0,75.9848,75.9848,75.876,75.905,19440.0
2016-03-21 09:55:00,104.66,104.72,104.58,104.6,21294.0,75.9413,75.9848,75.8832,75.8978,21294.0
2016-03-21 10:00:00,104.59,104.66,104.54,104.54,24733.0,75.8905,75.9413,75.8542,75.8542,24733.0
2016-03-21 10:05:00,104.53,104.69,104.5,104.68,25827.0,75.847,75.9631,75.8252,75.9558,25827.0
2016-03-21 10:10:00,104.67,104.68,104.57,104.61,15047.0,75.9485,75.9558,75.876,75.905,15047.0
2016-03-21 10:15:00,104.63,104.69,104.58,104.59,20664.0,75.9195,75.9631,75.8832,75.8905,20664.0
2016-03-21 10:20:00,104.59,104.67,104.55,104.65,26734.0,75.8905,75.9485,75.8615,75.934,26734.0
2016-03-21 10:25:00,104.64,104.65,104.52,104.62,22297.0,75.9268,75.934,75.8397,75.9123,22297.0
2016-03-21 10:30:00,104.62,104.62,104.43,104.5,24234.0,75.9123,75.9123,75.7744,75.8252,24234.0
2016-03-21 10:35:00,104.52,104.67,104.51,104.66,14175.0,75.8397,75.9485,75.8325,75.9413,14175.0
2016-03-21 10:40:00,104.68,104.76,104.59,104.6,11296.0,75.9558,76.0139,75.8905,75.8978,11296.0
2016-03-21 10:45:00,104.58,104.64,104.53,104.54,16274.0,75.8832,75.9268,75.847,75.8542,16274.0
2016-03-21 10:50:00,104.55,104.67,104.53,104.53,15016.0,75.8615,75.9485,75.847,75.847,15016.0
2016-03-21 10:55:00,104.52,104.63,104.47,104.47,23044.0,75.8397,75.9195,75.8034,75.8034,23044.0
2016-03-21 11:00:00,104.48,104.6,104.48,104.54,24673.0,75.8107,75.8978,75.8107,75.8542,24673.0
2016-03-21 11:05:00,104.52,104.57,104.49,104.53,21746.0,75.8397,75.876,75.8179,75.847,21746.0
2016-03-21 11:10:00,104.53,104.64,104.52,104.64,11530.0,75.847,75.9268,75.8397,75.9268,11530.0
2016-03-21 11:15:00,104.64,104.74,104.64,104.73,20640.0,75.9268,75.9993,75.9268,75.9921,20640.0
2016-03-21 11:20:00,104.7,104.74,104.68,104.73,21924.0,75.9703,75.9993,75.9558,75.9921,21924.0
2016-03-21 11:25:00,104.74,104.75,104.69,104.74,24003.0,75.9993,76.0066,75.9631,75.9993,24003.0
2016-03-21 11:30:00,104.74,104.77,104.7,104.73,23278.0,75.9993,76.0211,75.9703,75.9921,23278.0
2016-03-21 11:35:00,104.73,104.76,104.65,104.7,13417.0,75.9921,76.0139,75.934,75.9703,13417.0
2016-03-21 11:40:00,104.7,104.78,104.67,104.7,22085.0,75.9703,76.0284,75.9485,75.9703,22085.0
2016-03-21 11:45:00,104.7,104.72,104.64,104.7,15343.0,75.9703,75.9848,75.9268,75.9703,15343.0
2016-03-21 11:50:00,104.71,104.81,104.71,104.78,17639.0,75.9776,76.0501,75.9776,76.0284,17639.0
2016-03-21 11:55:00,104.77,104.83,104.77,104.77,14066.0,76.0211,76.0646,76.0211,76.0211,14066.0
2016-03-21 12:00:00,104.76,104.83,104.72,104.79,34097.0,76.0139,76.0646,75.9848,76.0356,34097.0
2016-03-21 12:05:00,104.79,104.87,104.77,104.86,24082.0,76.0356,76.0937,76.0211,76.0864,24082.0
2016-03-21 12:10:00,104.87,104.9,104.84,104.86,16868.0,76.0937,76.1154,76.0719,76.0864,16868.0
2016-03-21 12:15:00,104.85,104.85,104.76,104.79,34565.0,76.0792,76.0792,76.0139,76.0356,34565.0
2016-03-21 12:20:00,104.77,104.88,104.77,104.86,10296.0,76.0211,76.1009,76.0211,76.0864,10296.0
2016-03-21 12:25:00,104.87,104.98,104.86,104.94,13454.0,76.0937,76.1735,76.0864,76.1445,13454.0
2016-03-21 12:30:00,104.95,105.0,104.93,104.95,29055.0,76.1517,76.188,76.1372,76.1517,29055.0
2016-03-21 12:35:00,104.95,105.01,104.94,105.0,44454.0,76.1517,76.1953,76.1445,76.188,44454.0
2016-03-21 12:40:00,104.99,105.02,104.97,104.99,29311.0,76.1807,76.2025,76.1662,76.1807,29311.0
2016-03-21 12:45:00,104.99,105.02,104.95,104.99,29557.0,76.1807,76.2025,76.1517,76.1807,29557.0
2016-03-21 12:50:00,105.0,105.09,105.0,105.08,16762.0,76.188,76.2533,76.188,76.246,16762.0
2016-03-21 12:55:00,105.08,105.12,105.07,105.11,18745.0,76.246,76.2751,76.2388,76.2678,18745.0
2016-03-21 13:00:00,105.12,105.15,105.08,105.12,18274.0,76.2751,76.2968,76.246,76.2751,18274.0
2016-03-21 13:05:00,105.12,105.21,105.08,105.21,25894.0,76.2751,76.3404,76.246,76.3404,25894.0
2016-03-21 13:10:00,105.22,105.34,105.22,105.33,21668.0,76.3476,76.4347,76.3476,76.4274,21668.0
2016-03-21 13:15:00,105.33,105.35,105.28,105.33,24028.0,76.4274,76.442,76.3912,76.4274,24028.0
2016-03-21 13:20:00,105.33,105.41,105.3,105.4,18168.0,76.4274,76.4855,76.4057,76.4782,18168.0
2016-03-21 13:25:00,105.4,105.47,105.39,105.43,22635.0,76.4782,76.529,76.471,76.5,22635.0
2016-03-21 13:30:00,105.43,105.47,105.42,105.47,20691.0,76.5,76.529,76.4927,76.529,20691.0
2016-03-21 13:35:00,105.46,105.47,105.23,105.32,44540.0,76.5218,76.529,76.3549,76.4202,44540.0
2016-03-21 13:40:00,105.32,105.38,105.28,105.37,27748.0,76.4202,76.4637,76.3912,76.4565,27748.0
2016-03-21 13:45:00,105.38,105.38,105.3,105.33,36655.0,76.4637,76.4637,76.4057,76.4274,36655.0
2016-03-21 13:50:00,105.33,105.39,105.33,105.37,24145.0,76.4274,76.471,76.4274,76.4565,24145.0
2016-03-21 13:55:00,105.39,105.4,105.36,105.37,34273.0,76.471,76.4782,76.4492,76.4565,34273.0
2016-03-21 14:00:00,105.37,105.38,105.31,105.36,35024.0,76.4565,76.4637,76.4129,76.4492,35024.0
2016-03-21 14:05:00,105.35,105.4,105.32,105.36,35336.0,76.442,76.4782,76.4202,76.4492,35336.0
2016-03-21 14:10:00,105.35,105.35,105.24,105.28,28449.0,76.442,76.442,76.3621,76.3912,28449.0
2016-03-21 14:15:00,105.29,105.35,105.28,105.32,23503.0,76.3984,76.442,76.3912,76.4202,23503.0
2016-03-21 14:20:00,105.31,105.31,105.18,105.27,34022.0,76.4129,76.4129,76.3186,76.3839,34022.0
2016-03-21 14:25:00,105.26,105.26,105.12,105.15,24109.0,76.3767,76.3767,76.2751,76.2968,24109.0
2016-03-21 14:30:00,105.16,105.23,105.12,105.15,34124.0,76.3041,76.3549,76.2751,76.2968,34124.0
2016-03-21 14:35:00,105.14,105.24,105.08,105.19,29136.0,76.2896,76.3621,76.246,76.3259,29136.0
2016-03-21 14:40:00,105.19,105.2,105.1,105.17,28175.0,76.3259,76.3331,76.2606,76.3113,28175.0
2016-03-21 14:45:00,105.18,105.2,105.06,105.13,33908.0,76.3186,76.3331,76.2315,76.2823,33908.0
2016-03-21 14:50:00,105.15,105.19,105.07,105.16,31770.0,76.2968,76.3259,76.2388,76.3041,31770.0
2016-03-21 14:55:00,105.19,105.21,105.15,105.21,32768.0,76.3259,76.3404,76.2968,76.3404,32768.0
2016-03-21 15:00:00,105.21,105.28,105.17,105.23,21621.0,76.3404,76.3912,76.3113,76.3549,21621.0
2016-03-21 15:05:00,105.24,105.28,105.23,105.23,23413.0,76.3621,76.3912,76.3549,76.3549,23413.0
2016-03-21 15:10:00,105.24,105.32,105.23,105.3,34604.0,76.3621,76.4202,76.3549,76.4057,34604.0
2016-03-21 15:15:00,105.28,105.29,105.26,105.29,31243.0,76.3912,76.3984,76.3767,76.3984,31243.0
2016-03-21 15:20:00,105.28,105.29,105.2,105.24,56234.0,76.3912,76.3984,76.3331,76.3621,56234.0
2016-03-21 15:25:00,105.24,105.34,105.24,105.33,42511.0,76.3621,76.4347,76.3621,76.4274,42511.0
2016-03-21 15:30:00,105.32,105.33,105.19,105.19,43107.0,76.4202,76.4274,76.3259,76.3259,43107.0
2016-03-21 15:35:00,105.19,105.24,105.18,105.21,38651.0,76.3259,76.3621,76.3186,76.3404,38651.0
2016-03-21 15:40:00,105.22,105.24,105.18,105.2,38090.0,76.3476,76.3621,76.3186,76.3331,38090.0
2016-03-21 15:45:00,105.2,105.23,105.16,105.18,45478.0,76.3331,76.3549,76.3041,76.3186,45478.0
2016-03-21 15:50:00,105.19,105.19,105.1,105.1,55590.0,76.3259,76.3259,76.2606,76.2606,55590.0
2016-03-21 15:55:00,105.1,105.21,105.09,105.11,107513.0,76.2606,76.3404,76.2533,76.2678,107513.0
2016-03-22 09:30:00,104.46,104.82,104.31,104.65,59441.0,75.7962,76.0574,75.6873,75.934,59441.0
2016-03-22 09:35:00,104.75,104.89,104.67,104.7,19415.0,76.0066,76.1082,75.9485,75.9703,19415.0
2016-03-22 09:40:00,104.69,104.8,104.52,104.59,15168.0,75.9631,76.0429,75.8397,75.8905,15168.0
2016-03-22 09:45:00,104.58,104.6,104.39,104.39,17207.0,75.8832,75.8978,75.7454,75.7454,17207.0
2016-03-22 09:50:00,104.37,104.54,104.37,104.48,23684.0,75.7309,75.8542,75.7309,75.8107,23684.0
2016-03-22 09:55:00,104.48,104.69,104.46,104.69,11900.0,75.8107,75.9631,75.7962,75.9631,11900.0
2016-03-22 10:00:00,104.72,104.82,104.65,104.8,12744.0,75.9848,76.0574,75.934,76.0429,12744.0
2016-03-22 10:05:00,104.8,104.91,104.71,104.88,18629.0,76.0429,76.1227,75.9776,76.1009,18629.0
2016-03-22 10:10:00,104.91,105.1,104.9,105.1,27240.0,76.1227,76.2606,76.1154,76.2606,27240.0
2016-03-22 10:15:00,105.11,105.15,105.04,105.06,24505.0,76.2678,76.2968,76.217,76.2315,24505.0
2016-03-22 10:20:00,105.06,105.16,105.03,105.13,28021.0,76.2315,76.3041,76.2098,76.2823,28021.0
2016-03-22 10:25:00,105.12,105.16,105.08,105.09,27834.0,76.2751,76.3041,76.246,76.2533,27834.0
2016-03-22 10:30:00,105.08,105.16,105.03,105.16,14523.0,76.246,76.3041,76.2098,76.3041,14523.0
2016-03-22 10:35:00,105.15,105.28,105.11,105.28,16068.0,76.2968,76.3912,76.2678,76.3912,16068.0
2016-03-22 10:40:00,105.29,105.32,105.23,105.27,15489.0,76.3984,76.4202,76.3549,76.3839,15489.0
2016-03-22 10:45:00,105.27,105.3,105.24,105.26,10589.0,76.3839,76.4057,76.3621,76.3767,10589.0
2016-03-22 10:50:00,105.26,105.28,105.22,105.23,16609.0,76.3767,76.3912,76.3476,76.3549,16609.0
2016-03-22 10:55:00,105.22,105.24,105.18,105.2,14710.0,76.3476,76.3621,76.3186,76.3331,14710.0
2016-03-22 11:00:00,105.2,105.24,105.17,105.22,12277.0,76.3331,76.3621,76.3113,76.3476,12277.0
2016-03-22 11:05:00,105.24,105.24,105.17,105.2,23835.0,76.3621,76.3621,76.3113,76.3331,23835.0
2016-03-22 11:10:00,105.18,105.25,105.17,105.23,13883.0,76.3186,76.3694,76.3113,76.3549,13883.0
2016-03-22 11:15:00,105.25,105.29,105.16,105.16,14134.0,76.3694,76.3984,76.3041,76.3041,14134.0
2016-03-22 11:20:00,105.16,105.2,105.07,105.1,17337.0,76.3041,76.3331,76.2388,76.2606,17337.0
2016-03-22 11:25:00,105.11,105.14,105.08,105.09,9809.0,76.2678,76.2896,76.246,76.2533,9809.0
2016-03-22 11:30:00,105.1,105.12,105.05,105.05,7695.0,76.2606,76.2751,76.2243,76.2243,7695.0
2016-03-22 11:35:00,105.05,105.1,105.04,105.07,9762.0,76.2243,76.2606,76.217,76.2388,9762.0
2016-03-22 11:40:00,105.08,105.17,105.07,105.13,13739.0,76.246,76.3113,76.2388,76.2823,13739.0
2016-03-22 11:45:00,105.13,105.2,105.12,105.15,13855.0,76.2823,76.3331,76.2751,76.2968,13855.0
2016-03-22 11:50:00,105.15,105.21,105.08,105.11,46998.0,76.2968,76.3404,76.246,76.2678,46998.0
2016-03-22 11:55:00,105.11,105.22,105.11,105.17,19135.0,76.2678,76.3476,76.2678,76.3113,19135.0
2016-03-22 12:00:00,105.17,105.2,105.07,105.09,16832.0,76.3113,76.3331,76.2388,76.2533,16832.0
2016-03-22 12:05:00,105.11,105.14,105.05,105.12,15390.0,76.2678,76.2896,76.2243,76.2751,15390.0
2016-03-22 12:10:00,105.12,105.15,105.09,105.11,10391.0,76.2751,76.2968,76.2533,76.2678,10391.0
2016-03-22 12:15:00,105.11,105.19,105.08,105.13,13803.0,76.2678,76.3259,76.246,76.2823,13803.0
2016-03-22 12:20:00,105.15,105.19,105.13,105.13,11793.0,76.2968,76.3259,76.2823,76.2823,11793.0
2016-03-22 12:25:00,105.13,105.2,105.07,105.18,12316.0,76.2823,76.3331,76.2388,76.3186,12316.0
2016-03-22 12:30:00,105.18,105.19,105.14,105.16,19079.0,76.3186,76.3259,76.2896,76.3041,19079.0
2016-03-22 12:35:00,105.16,105.16,105.1,105.12,7516.0,76.3041,76.3041,76.2606,76.2751,7516.0
2016-03-22 12:40:00,105.13,105.14,105.1,105.13,11400.0,76.2823,76.2896,76.2606,76.2823,11400.0
2016-03-22 12:45:00,105.15,105.16,105.07,105.07,9741.0,76.2968,76.3041,76.2388,76.2388,9741.0
2016-03-22 12:50:00,105.07,105.12,105.05,105.08,14694.0,76.2388,76.2751,76.2243,76.246,14694.0
2016-03-22 12:55:00,105.08,105.22,105.08,105.17,16843.0,76.246,76.3476,76.246,76.3113,16843.0
2016-03-22 13:00:00,105.17,105.26,105.16,105.21,9988.0,76.3113,76.3767,76.3041,76.3404,9988.0
2016-03-22 13:05:00,105.2,105.23,105.13,105.13,10781.0,76.3331,76.3549,76.2823,76.2823,10781.0
2016-03-22 13:10:00,105.13,105.22,105.13,105.2,6667.0,76.2823,76.3476,76.2823,76.3331,6667.0
2016-03-22 13:15:00,105.22,105.22,105.14,105.18,6824.0,76.3476,76.3476,76.2896,76.3186,6824.0
2016-03-22 13:20:00,105.18,105.24,105.18,105.22,10641.0,76.3186,76.3621,76.3186,76.3476,10641.0
2016-03-22 13:25:00,105.23,105.24,105.2,105.22,6041.0,76.3549,76.3621,76.3331,76.3476,6041.0
2016-03-22 13:30:00,105.23,105.23,105.16,105.18,9461.0,76.3549,76.3549,76.3041,76.3186,9461.0
2016-03-22 13:35:00,105.2,105.21,105.15,105.2,5745.0,76.3331,76.3404,76.2968,76.3331,5745.0
2016-03-22 13:40:00,105.21,105.21,105.06,105.07,19139.0,76.3404,76.3404,76.2315,76.2388,19139.0
2016-03-22 13:45:00,105.06,105.13,105.03,105.13,15342.0,76.2315,76.2823,76.2098,76.2823,15342.0
2016-03-22 13:50:00,105.13,105.17,105.11,105.11,22740.0,76.2823,76.3113,76.2678,76.2678,22740.0
2016-03-22 13:55:00,105.11,105.11,105.02,105.03,15898.0,76.2678,76.2678,76.2025,76.2098,15898.0
2016-03-22 14:00:00,105.04,105.09,105.03,105.07,7484.0,76.217,76.2533,76.2098,76.2388,7484.0
2016-03-22 14:05:00,105.08,105.17,105.06,105.07,23180.0,76.246,76.3113,76.2315,76.2388,23180.0
2016-03-22 14:10:00,105.07,105.13,105.06,105.07,10191.0,76.2388,76.2823,76.2315,76.2388,10191.0
2016-03-22 14:15:00,105.06,105.06,104.94,105.03,10939.0,76.2315,76.2315,76.1445,76.2098,10939.0
2016-03-22 14:20:00,105.05,105.05,104.96,104.99,17166.0,76.2243,76.2243,76.159,76.1807,17166.0
2016-03-22 14:25:00,104.99,105.04,104.91,104.93,26238.0,76.1807,76.217,76.1227,76.1372,26238.0
2016-03-22 14:30:00,104.93,105.05,104.93,105.04,13296.0,76.1372,76.2243,76.1372,76.217,13296.0
2016-03-22 14:35:00,105.05,105.05,104.93,104.95,21880.0,76.2243,76.2243,76.1372,76.1517,21880.0
2016-03-22 14:40:00,104.95,105.04,104.94,105.02,10489.0,76.1517,76.217,76.1445,76.2025,10489.0
2016-03-22 14:45:00,105.02,105.11,105.02,105.03,14695.0,76.2025,76.2678,76.2025,76.2098,14695.0
2016-03-22 14:50:00,105.03,105.03,104.94,105.0,16776.0,76.2098,76.2098,76.1445,76.188,16776.0
2016-03-22 14:55:00,105.01,105.01,104.85,104.86,16072.0,76.1953,76.1953,76.0792,76.0864,16072.0
2016-03-22 15:00:00,104.87,104.92,104.84,104.86,18283.0,76.0937,76.1299,76.0719,76.0864,18283.0
2016-03-22 15:05:00,104.87,104.88,104.79,104.81,13033.0,76.0937,76.1009,76.0356,76.0501,13033.0
2016-03-22 15:10:00,104.83,104.89,104.79,104.87,7905.0,76.0646,76.1082,76.0356,76.0937,7905.0
2016-03-22 15:15:00,104.88,104.89,104.71,104.73,20838.0,76.1009,76.1082,75.9776,75.9921,20838.0
2016-03-22 15:20:00,104.73,104.79,104.71,104.77,11578.0,75.9921,76.0356,75.9776,76.0211,11578.0
2016-03-22 15:25:00,104.78,104.87,104.78,104.87,14449.0,76.0284,76.0937,76.0284,76.0937,14449.0
2016-03-22 15:30:00,104.87,104.87,104.71,104.71,19416.0,76.0937,76.0937,75.9776,75.9776,19416.0
2016-03-22 15:35:00,104.71,104.74,104.67,104.67,22742.0,75.9776,75.9993,75.9485,75.9485,22742.0
2016-03-22 15:40:00,104.68,104.74,104.64,104.74,29914.0,75.9558,75.9993,75.9268,75.9993,29914.0
2016-03-22 15:45:00,104.75,104.77,104.65,104.69,48840.0,76.0066,76.0211,75.934,75.9631,48840.0
2016-03-22 15:50:00,104.69,104.77,104.68,104.72,45025.0,75.9631,76.0211,75.9558,75.9848,45025.0
2016-03-22 15:55:00,104.72,104.88,104.71,104.85,107720.0,75.9848,76.1009,75.9776,76.0792,107720.0
2016-03-23 09:30:00,104.74,104.98,104.6,104.6,38458.0,75.9993,76.1735,75.8978,75.8978,38458.0
2016-03-23 09:35:00,104.64,104.75,104.58,104.68,14654.0,75.9268,76.0066,75.8832,75.9558,14654.0
2016-03-23 09:40:00,104.64,104.88,104.61,104.88,17119.0,75.9268,76.1009,75.905,76.1009,17119.0
2016-03-23 09:45:00,104.88,104.96,104.83,104.88,12515.0,76.1009,76.159,76.0646,76.1009,12515.0
2016-03-23 09:50:00,104.91,104.99,104.86,104.86,20583.0,76.1227,76.1807,76.0864,76.0864,20583.0
2016-03-23 09:55:00,104.87,104.87,104.69,104.84,10568.0,76.0937,76.0937,75.9631,76.0719,10568.0
2016-03-23 10:00:00,104.84,104.84,104.69,104.73,15222.0,76.0719,76.0719,75.9631,75.9921,15222.0
2016-03-23 10:05:00,104.68,104.71,104.56,104.71,14046.0,75.9558,75.9776,75.8687,75.9776,14046.0
2016-03-23 10:10:00,104.71,104.95,104.71,104.95,9511.0,75.9776,76.1517,75.9776,76.1517,9511.0
2016-03-23 10:15:00,104.95,105.08,104.95,105.05,19460.0,76.1517,76.246,76.1517,76.2243,19460.0
2016-03-23 10:20:00,105.05,105.11,104.99,105.08,15788.0,76.2243,76.2678,76.1807,76.246,15788.0
2016-03-23 10:25:00,105.08,105.08,104.93,105.04,13384.0,76.246,76.246,76.1372,76.217,13384.0
2016-03-23 10:30:00,105.04,105.14,104.98,104.99,17366.0,76.217,76.2896,76.1735,76.1807,17366.0
2016-03-23 10:35:00,104.97,105.02,104.9,105.01,12669.0,76.1662,76.2025,76.1154,76.1953,12669.0
2016-03-23 10:40:00,105.03,105.12,104.97,105.04,20269.0,76.2098,76.2751,76.1662,76.217,20269.0
2016-03-23 10:45:00,105.03,105.17,105.02,105.17,22876.0,76.2098,76.3113,76.2025,76.3113,22876.0
2016-03-23 10:50:00,105.17,105.17,105.03,105.06,24626.0,76.3113,76.3113,76.2098,76.2315,24626.0
2016-03-23 10:55:00,105.06,105.13,105.03,105.07,14858.0,76.2315,76.2823,76.2098,76.2388,14858.0
2016-03-23 11:00:00,105.06,105.12,105.01,105.09,17993.0,76.2315,76.2751,76.1953,76.2533,17993.0
2016-03-23 11:05:00,105.09,105.16,105.05,105.13,23709.0,76.2533,76.3041,76.2243,76.2823,23709.0
2016-03-23 11:10:00,105.13,105.13,104.98,104.98,15455.0,76.2823,76.2823,76.1735,76.1735,15455.0
2016-03-23 11:15:00,104.96,105.07,104.94,104.95,16378.0,76.159,76.2388,76.1445,76.1517,16378.0
2016-03-23 11:20:00,104.97,105.0,104.85,104.94,14599.0,76.1662,76.188,76.0792,76.1445,14599.0
2016-03-23 11:25:00,104.95,105.01,104.9,104.9,16814.0,76.1517,76.1953,76.1154,76.1154,16814.0
2016-03-23 11:30:00,104.88,104.9,104.78,104.79,16925.0,76.1009,76.1154,76.0284,76.0356,16925.0
2016-03-23 11:35:00,104.79,104.89,104.76,104.86,10382.0,76.0356,76.1082,76.0139,76.0864,10382.0
2016-03-23 11:40:00,104.85,104.97,104.82,104.93,16220.0,76.0792,76.1662,76.0574,76.1372,16220.0
2016-03-23 11:45:00,104.96,104.97,104.89,104.97,7082.0,76.159,76.1662,76.1082,76.1662,7082.0
2016-03-23 11:50:00,104.96,104.96,104.88,104.94,10880.0,76.159,76.159,76.1009,76.1445,10880.0
2016-03-23 11:55:00,104.93,104.96,104.78,104.84,11359.0,76.1372,76.159,76.0284,76.0719,11359.0
2016-03-23 12:00:00,104.81,104.84,104.77,104.83,13307.0,76.0501,76.0719,76.0211,76.0646,13307.0
2016-03-23 12:05:00,104.83,104.92,104.82,104.84,8763.0,76.0646,76.1299,76.0574,76.0719,8763.0
2016-03-23 12:10:00,104.85,104.91,104.84,104.86,10542.0,76.0792,76.1227,76.0719,76.0864,10542.0
2016-03-23 12:15:00,104.88,104.96,104.82,104.96,7270.0,76.1009,76.159,76.0574,76.159,7270.0
2016-03-23 12:20:00,104.96,105.07,104.95,105.07,14745.0,76.159,76.2388,76.1517,76.2388,14745.0
2016-03-23 12:25:00,105.07,105.11,105.02,105.09,10569.0,76.2388,76.2678,76.2025,76.2533,10569.0
2016-03-23 12:30:00,105.1,105.16,105.06,105.07,14265.0,76.2606,76.3041,76.2315,76.2388,14265.0
2016-03-23 12:35:00,105.04,105.12,105.04,105.09,12708.0,76.217,76.2751,76.217,76.2533,12708.0
2016-03-23 12:40:00,105.06,105.11,105.01,105.09,8209.0,76.2315,76.2678,76.1953,76.2533,8209.0
2016-03-23 12:45:00,105.09,105.11,104.96,105.09,11916.0,76.2533,76.2678,76.159,76.2533,11916.0
2016-03-23 12:50:00,105.1,105.19,105.09,105.17,11577.0,76.2606,76.3259,76.2533,76.3113,11577.0
2016-03-23 12:55:00,105.18,105.21,105.14,105.18,12306.0,76.3186,76.3404,76.2896,76.3186,12306.0
2016-03-23 13:00:00,105.18,105.18,105.09,105.13,12619.0,76.3186,76.3186,76.2533,76.2823,12619.0
2016-03-23 13:05:00,105.14,105.19,105.05,105.19,7410.0,76.2896,76.3259,76.2243,76.3259,7410.0
2016-03-23 13:10:00,105.19,105.19,105.04,105.13,18305.0,76.3259,76.3259,76.217,76.2823,18305.0
2016-03-23 13:15:00,105.14,105.15,105.08,105.12,9947.0,76.2896,76.2968,76.246,76.2751,9947.0
2016-03-23 13:20:00,105.13,105.19,105.12,105.19,10298.0,76.2823,76.3259,76.2751,76.3259,10298.0
2016-03-23 13:25:00,105.18,105.18,105.1,105.15,21492.0,76.3186,76.3186,76.2606,76.2968,21492.0
2016-03-23 13:30:00,105.16,105.16,105.01,105.01,16528.0,76.3041,76.3041,76.1953,76.1953,16528.0
2016-03-23 13:35:00,105.0,105.01,104.95,105.01,14043.0,76.188,76.1953,76.1517,76.1953,14043.0
2016-03-23 13:40:00,105.0,105.01,104.97,104.98,18826.0,76.188,76.1953,76.1662,76.1735,18826.0
2016-03-23 13:45:00,105.0,105.12,104.99,105.11,13877.0,76.188,76.2751,76.1807,76.2678,13877.0
2016-03-23 13:50:00,105.1,105.12,105.07,105.11,15133.0,76.2606,76.2751,76.2388,76.2678,15133.0
2016-03-23 13:55:00,105.11,105.15,105.1,105.12,15027.0,76.2678,76.2968,76.2606,76.2751,15027.0
2016-03-23 14:00:00,105.13,105.14,105.07,105.1,16009.0,76.2823,76.2896,76.2388,76.2606,16009.0
2016-03-23 14:05:00,105.09,105.12,105.06,105.12,15376.0,76.2533,76.2751,76.2315,76.2751,15376.0
2016-03-23 14:10:00,105.11,105.12,105.06,105.08,17243.0,76.2678,76.2751,76.2315,76.246,17243.0
2016-03-23 14:15:00,105.08,105.16,105.08,105.13,26082.0,76.246,76.3041,76.246,76.2823,26082.0
2016-03-23 14:20:00,105.13,105.15,105.04,105.05,27953.0,76.2823,76.2968,76.217,76.2243,27953.0
2016-03-23 14:25:00,105.04,105.05,105.0,105.05,14118.0,76.217,76.2243,76.188,76.2243,14118.0
2016-03-23 14:30:00,105.05,105.07,105.01,105.03,10680.0,76.2243,76.2388,76.1953,76.2098,10680.0
2016-03-23 14:35:00,105.02,105.05,104.97,104.98,17073.0,76.2025,76.2243,76.1662,76.1735,17073.0
2016-03-23 14:40:00,104.97,105.07,104.96,105.01,44584.0,76.1662,76.2388,76.159,76.1953,44584.0
2016-03-23 14:45:00,105.01,105.06,104.9,104.94,13024.0,76.1953,76.2315,76.1154,76.1445,13024.0
2016-03-23 14:50:00,104.93,104.97,104.82,104.84,17407.0,76.1372,76.1662,76.0574,76.0719,17407.0
2016-03-23 14:55:00,104.84,104.91,104.84,104.88,7824.0,76.0719,76.1227,76.0719,76.1009,7824.0
2016-03-23 15:00:00,104.87,104.89,104.77,104.8,20684.0,76.0937,76.1082,76.0211,76.0429,20684.0
2016-03-23 15:05:00,104.79,104.83,104.77,104.8,44969.0,76.0356,76.0646,76.0211,76.0429,44969.0
2016-03-23 15:10:00,104.79,104.8,104.68,104.78,37659.0,76.0356,76.0429,75.9558,76.0284,37659.0
2016-03-23 15:15:00,104.77,104.8,104.69,104.79,31579.0,76.0211,76.0429,75.9631,76.0356,31579.0
2016-03-23 15:20:00,104.79,104.88,104.79,104.81,22845.0,76.0356,76.1009,76.0356,76.0501,22845.0
2016-03-23 15:25:00,104.81,104.9,104.79,104.89,25558.0,76.0501,76.1154,76.0356,76.1082,25558.0
2016-03-23 15:30:00,104.9,104.9,104.81,104.87,32100.0,76.1154,76.1154,76.0501,76.0937,32100.0
2016-03-23 15:35:00,104.86,104.88,104.8,104.82,30753.0,76.0864,76.1009,76.0429,76.0574,30753.0
2016-03-23 15:40:00,104.82,104.89,104.8,104.84,32961.0,76.0574,76.1082,76.0429,76.0719,32961.0
2016-03-23 15:45:00,104.84,104.87,104.8,104.84,54088.0,76.0719,76.0937,76.0429,76.0719,54088.0
2016-03-23 15:50:00,104.84,104.89,104.8,104.89,44834.0,76.0719,76.1082,76.0429,76.1082,44834.0
2016-03-23 15:55:00,104.88,104.95,104.86,104.87,122014.0,76.1009,76.1517,76.0864,76.0937,122014.0
2016-03-24 09:30:00,104.33,104.68,104.31,104.66,23056.0,75.7018,75.9558,75.6873,75.9413,23056.0
2016-03-24 09:35:00,104.6,104.7,104.46,104.66,17037.0,75.8978,75.9703,75.7962,75.9413,17037.0
2016-03-24 09:40:00,104.7,104.85,104.61,104.62,9210.0,75.9703,76.0792,75.905,75.9123,9210.0
2016-03-24 09:45:00,104.64,104.74,104.6,104.73,18827.0,75.9268,75.9993,75.8978,75.9921,18827.0
2016-03-24 09:50:00,104.7,104.83,104.69,104.77,15808.0,75.9703,76.0646,75.9631,76.0211,15808.0
2016-03-24 09:55:00,104.79,104.79,104.64,104.65,16941.0,76.0356,76.0356,75.9268,75.934,16941.0
2016-03-24 10:00:00,104.67,104.76,104.64,104.7,15611.0,75.9485,76.0139,75.9268,75.9703,15611.0
2016-03-24 10:05:00,104.7,104.82,104.69,104.74,15029.0,75.9703,76.0574,75.9631,75.9993,15029.0
2016-03-24 10:10:00,104.71,104.72,104.66,104.69,14508.0,75.9776,75.9848,75.9413,75.9631,14508.0
2016-03-24 10:15:00,104.69,104.78,104.65,104.7,12243.0,75.9631,76.0284,75.934,75.9703,12243.0
2016-03-24 10:20:00,104.69,104.73,104.62,104.62,11500.0,75.9631,75.9921,75.9123,75.9123,11500.0
2016-03-24 10:25:00,104.62,104.62,104.54,104.6,12318.0,75.9123,75.9123,75.8542,75.8978,12318.0
2016-03-24 10:30:00,104.61,104.68,104.6,104.6,15585.0,75.905,75.9558,75.8978,75.8978,15585.0
2016-03-24 10:35:00,104.59,104.66,104.58,104.65,7628.0,75.8905,75.9413,75.8832,75.934,7628.0
2016-03-24 10:40:00,104.64,104.7,104.58,104.6,17109.0,75.9268,75.9703,75.8832,75.8978,17109.0
2016-03-24 10:45:00,104.62,104.7,104.61,104.67,16766.0,75.9123,75.9703,75.905,75.9485,16766.0
2016-03-24 10:50:00,104.68,104.81,104.68,104.75,24363.0,75.9558,76.0501,75.9558,76.0066,24363.0
2016-03-24 10:55:00,104.77,104.87,104.76,104.83,13878.0,76.0211,76.0937,76.0139,76.0646,13878.0
2016-03-24 11:00:00,104.83,104.87,104.74,104.79,25258.0,76.0646,76.0937,75.9993,76.0356,25258.0
2016-03-24 11:05:00,104.8,104.98,104.78,104.95,28143.0,76.0429,76.1735,76.0284,76.1517,28143.0
2016-03-24 11:10:00,104.94,105.04,104.87,104.9,27896.0,76.1445,76.217,76.0937,76.1154,27896.0
2016-03-24 11:15:00,104.9,104.92,104.84,104.89,16941.0,76.1154,76.1299,76.0719,76.1082,16941.0
2016-03-24 11:20:00,104.89,104.91,104.83,104.86,18171.0,76.1082,76.1227,76.0646,76.0864,18171.0
2016-03-24 11:25:00,104.87,104.92,104.76,104.81,21351.0,76.0937,76.1299,76.0139,76.0501,21351.0
2016-03-24 11:30:00,104.82,104.87,104.78,104.87,20133.0,76.0574,76.0937,76.0284,76.0937,20133.0
2016-03-24 11:35:00,104.87,104.89,104.84,104.89,23112.0,76.0937,76.1082,76.0719,76.1082,23112.0
2016-03-24 11:40:00,104.87,104.91,104.84,104.91,19130.0,76.0937,76.1227,76.0719,76.1227,19130.0
2016-03-24 11:45:00,104.91,104.91,104.78,104.87,38765.0,76.1227,76.1227,76.0284,76.0937,38765.0
2016-03-24 11:50:00,104.85,104.89,104.8,104.84,18155.0,76.0792,76.1082,76.0429,76.0719,18155.0
2016-03-24 11:55:00,104.84,104.89,104.83,104.88,15850.0,76.0719,76.1082,76.0646,76.1009,15850.0
2016-03-24 12:00:00,104.89,104.96,104.87,104.94,23046.0,76.1082,76.159,76.0937,76.1445,23046.0
2016-03-24 12:05:00,104.94,104.96,104.89,104.93,20125.0,76.1445,76.159,76.1082,76.1372,20125.0
2016-03-24 12:10:00,104.94,104.97,104.86,104.89,16864.0,76.1445,76.1662,76.0864,76.1082,16864.0
2016-03-24 12:15:00,104.89,104.89,104.79,104.79,15675.0,76.1082,76.1082,76.0356,76.0356,15675.0
2016-03-24 12:20:00,104.81,104.83,104.76,104.76,25211.0,76.0501,76.0646,76.0139,76.0139,25211.0
2016-03-24 12:25:00,104.75,104.91,104.75,104.9,25402.0,76.0066,76.1227,76.0066,76.1154,25402.0
2016-03-24 12:30:00,104.91,104.95,104.84,104.84,13568.0,76.1227,76.1517,76.0719,76.0719,13568.0
2016-03-24 12:35:00,104.82,104.88,104.81,104.84,11373.0,76.0574,76.1009,76.0501,76.0719,11373.0
2016-03-24 12:40:00,104.86,104.87,104.67,104.72,18980.0,76.0864,76.0937,75.9485,75.9848,18980.0
2016-03-24 12:45:00,104.72,104.86,104.71,104.82,9988.0,75.9848,76.0864,75.9776,76.0574,9988.0
2016-03-24 12:50:00,104.82,104.93,104.81,104.87,14736.0,76.0574,76.1372,76.0501,76.0937,14736.0
2016-03-24 12:55:00,104.87,104.95,104.87,104.92,10718.0,76.0937,76.1517,76.0937,76.1299,10718.0
2016-03-24 13:00:00,104.9,104.95,104.89,104.95,9566.0,76.1154,76.1517,76.1082,76.1517,9566.0
2016-03-24 13:05:00,104.95,105.0,104.93,104.99,9983.0,76.1517,76.188,76.1372,76.1807,9983.0
2016-03-24 13:10:00,105.0,105.07,105.0,105.03,16774.0,76.188,76.2388,76.188,76.2098,16774.0
2016-03-24 13:15:00,105.01,105.14,105.01,105.13,9851.0,76.1953,76.2896,76.1953,76.2823,9851.0
2016-03-24 13:20:00,105.14,105.21,105.08,105.19,16659.0,76.2896,76.3404,76.246,76.3259,16659.0
2016-03-24 13:25:00,105.19,105.21,104.99,105.02,28057.0,76.3259,76.3404,76.1807,76.2025,28057.0
2016-03-24 13:30:00,105.01,105.13,105.01,105.08,12711.0,76.1953,76.2823,76.1953,76.246,12711.0
2016-03-24 13:35:00,105.08,105.09,105.03,105.07,10118.0,76.246,76.2533,76.2098,76.2388,10118.0
2016-03-24 13:40:00,105.06,105.13,105.04,105.1,8893.0,76.2315,76.2823,76.217,76.2606,8893.0
2016-03-24 13:45:00,105.1,105.15,105.1,105.14,7967.0,76.2606,76.2968,76.2606,76.2896,7967.0
2016-03-24 13:50:00,105.15,105.23,105.14,105.19,15566.0,76.2968,76.3549,76.2896,76.3259,15566.0
2016-03-24 13:55:00,105.19,105.24,105.17,105.23,10390.0,76.3259,76.3621,76.3113,76.3549,10390.0
2016-03-24 14:00:00,105.23,105.24,105.15,105.18,14961.0,76.3549,76.3621,76.2968,76.3186,14961.0
2016-03-24 14:05:00,105.18,105.23,105.18,105.18,15347.0,76.3186,76.3549,76.3186,76.3186,15347.0
2016-03-24 14:10:00,105.18,105.2,105.13,105.17,12787.0,76.3186,76.3331,76.2823,76.3113,12787.0
2016-03-24 14:15:00,105.17,105.24,105.17,105.19,16494.0,76.3113,76.3621,76.3113,76.3259,16494.0
2016-03-24 14:20:00,105.2,105.23,105.17,105.21,14251.0,76.3331,76.3549,76.3113,76.3404,14251.0
2016-03-24 14:25:00,105.21,105.3,105.2,105.26,22643.0,76.3404,76.4057,76.3331,76.3767,22643.0
2016-03-24 14:30:00,105.25,105.3,105.24,105.29,15484.0,76.3694,76.4057,76.3621,76.3984,15484.0
2016-03-24 14:35:00,105.29,105.35,105.23,105.28,15781.0,76.3984,76.442,76.3549,76.3912,15781.0
2016-03-24 14:40:00,105.27,105.32,105.26,105.3,14312.0,76.3839,76.4202,76.3767,76.4057,14312.0
2016-03-24 14:45:00,105.3,105.35,105.26,105.32,12495.0,76.4057,76.442,76.3767,76.4202,12495.0
2016-03-24 14:50:00,105.31,105.32,105.28,105.29,11345.0,76.4129,76.4202,76.3912,76.3984,11345.0
2016-03-24 14:55:00,105.29,105.36,105.29,105.32,14194.0,76.3984,76.4492,76.3984,76.4202,14194.0
2016-03-24 15:00:00,105.32,105.33,105.23,105.24,19118.0,76.4202,76.4274,76.3549,76.3621,19118.0
2016-03-24 15:05:00,105.24,105.27,105.21,105.24,15460.0,76.3621,76.3839,76.3404,76.3621,15460.0
2016-03-24 15:10:00,105.25,105.34,105.24,105.34,15329.0,76.3694,76.4347,76.3621,76.4347,15329.0
2016-03-24 15:15:00,105.34,105.38,105.34,105.35,19941.0,76.4347,76.4637,76.4347,76.442,19941.0
2016-03-24 15:20:00,105.37,105.37,105.31,105.34,19949.0,76.4565,76.4565,76.4129,76.4347,19949.0
2016-03-24 15:25:00,105.33,105.39,105.31,105.34,18053.0,76.4274,76.471,76.4129,76.4347,18053.0
2016-03-24 15:30:00,105.34,105.35,105.31,105.35,22790.0,76.4347,76.442,76.4129,76.442,22790.0
2016-03-24 15:35:00,105.36,105.36,105.29,105.29,21688.0,76.4492,76.4492,76.3984,76.3984,21688.0
2016-03-24 15:40:00,105.29,105.43,105.28,105.41,38150.0,76.3984,76.5,76.3912,76.4855,38150.0
2016-03-24 15:45:00,105.4,105.47,105.35,105.4,60949.0,76.4782,76.529,76.442,76.4782,60949.0
2016-03-24 15:50:00,105.4,105.47,105.38,105.46,55043.0,76.4782,76.529,76.4637,76.5218,55043.0
2016-03-24 15:55:00,105.46,105.49,105.37,105.46,168913.0,76.5218,76.5435,76.4565,76.5218,168913.0
2016-03-28 09:30:00,105.38,105.57,105.25,105.53,48431.0,76.4637,76.6016,76.3694,76.5726,48431.0
2016-03-28 09:35:00,105.53,105.56,105.38,105.38,15467.0,76.5726,76.5943,76.4637,76.4637,15467.0
2016-03-28 09:40:00,105.42,105.49,105.2,105.34,57739.0,76.4927,76.5435,76.3331,76.4347,57739.0
2016-03-28 09:45:00,105.33,105.34,105.12,105.12,14659.0,76.4274,76.4347,76.2751,76.2751,14659.0
2016-03-28 09:50:00,105.15,105.23,105.09,105.21,45395.0,76.2968,76.3549,76.2533,76.3404,45395.0
2016-03-28 09:55:00,105.22,105.31,105.21,105.3,20392.0,76.3476,76.4129,76.3404,76.4057,20392.0
2016-03-28 10:00:00,105.3,105.34,105.24,105.28,27916.0,76.4057,76.4347,76.3621,76.3912,27916.0
2016-03-28 10:05:00,105.26,105.32,104.96,105.02,29302.0,76.3767,76.4202,76.159,76.2025,29302.0
2016-03-28 10:10:00,105.08,105.13,104.98,105.11,22221.0,76.246,76.2823,76.1735,76.2678,22221.0
2016-03-28 10:15:00,105.11,105.19,105.06,105.15,13541.0,76.2678,76.3259,76.2315,76.2968,13541.0
2016-03-28 10:20:00,105.13,105.18,105.12,105.13,11720.0,76.2823,76.3186,76.2751,76.2823,11720.0
2016-03-28 10:25:00,105.12,105.12,105.01,105.07,15668.0,76.2751,76.2751,76.1953,76.2388,15668.0
2016-03-28 10:30:00,105.06,105.07,104.95,105.03,19253.0,76.2315,76.2388,76.1517,76.2098,19253.0
2016-03-28 10:35:00,105.04,105.13,104.97,105.13,22445.0,76.217,76.2823,76.1662,76.2823,22445.0
2016-03-28 10:40:00,105.13,105.16,105.07,105.16,12002.0,76.2823,76.3041,76.2388,76.3041,12002.0
2016-03-28 10:45:00,105.14,105.15,105.0,105.15,17063.0,76.2896,76.2968,76.188,76.2968,17063.0
2016-03-28 10:50:00,105.14,105.22,105.08,105.09,21688.0,76.2896,76.3476,76.246,76.2533,21688.0
2016-03-28 10:55:00,105.09,105.14,105.03,105.09,14873.0,76.2533,76.2896,76.2098,76.2533,14873.0
2016-03-28 11:00:00,105.1,105.15,105.07,105.14,28662.0,76.2606,76.2968,76.2388,76.2896,28662.0
2016-03-28 11:05:00,105.14,105.16,105.03,105.05,11582.0,76.2896,76.3041,76.2098,76.2243,11582.0
2016-03-28 11:10:00,105.05,105.14,105.03,105.06,23192.0,76.2243,76.2896,76.2098,76.2315,23192.0
2016-03-28 11:15:00,105.05,105.12,104.97,104.98,16689.0,76.2243,76.2751,76.1662,76.1735,16689.0
2016-03-28 11:20:00,104.97,105.12,104.95,105.04,16746.0,76.1662,76.2751,76.1517,76.217,16746.0
2016-03-28 11:25:00,105.01,105.01,104.9,104.93,11023.0,76.1953,76.1953,76.1154,76.1372,11023.0
2016-03-28 11:30:00,104.94,105.08,104.94,105.08,11677.0,76.1445,76.246,76.1445,76.246,11677.0
2016-03-28 11:35:00,105.09,105.12,104.98,105.03,11496.0,76.2533,76.2751,76.1735,76.2098,11496.0
2016-03-28 11:40:00,105.04,105.09,105.03,105.05,6454.0,76.217,76.2533,76.2098,76.2243,6454.0
2016-03-28 11:45:00,105.05,105.11,105.01,105.02,12590.0,76.2243,76.2678,76.1953,76.2025,12590.0
2016-03-28 11:50:00,105.0,105.08,104.91,104.93,30055.0,76.188,76.246,76.1227,76.1372,30055.0
2016-03-28 11:55:00,104.93,105.03,104.92,104.99,8009.0,76.1372,76.2098,76.1299,76.1807,8009.0
2016-03-28 12:00:00,104.99,105.01,104.88,104.99,12181.0,76.1807,76.1953,76.1009,76.1807,12181.0
2016-03-28 12:05:00,105.0,105.13,104.99,105.09,11127.0,76.188,76.2823,76.1807,76.2533,11127.0
2016-03-28 12:10:00,105.09,105.2,105.08,105.17,9321.0,76.2533,76.3331,76.246,76.3113,9321.0
2016-03-28 12:15:00,105.19,105.2,105.06,105.06,16544.0,76.3259,76.3331,76.2315,76.2315,16544.0
2016-03-28 12:20:00,105.08,105.09,105.01,105.08,5119.0,76.246,76.2533,76.1953,76.246,5119.0
2016-03-28 12:25:00,105.08,105.16,105.06,105.13,8005.0,76.246,76.3041,76.2315,76.2823,8005.0
2016-03-28 12:30:00,105.14,105.31,105.13,105.3,10054.0,76.2896,76.4129,76.2823,76.4057,10054.0
2016-03-28 12:35:00,105.31,105.38,105.27,105.28,12035.0,76.4129,76.4637,76.3839,76.3912,12035.0
2016-03-28 12:40:00,105.29,105.32,105.27,105.31,8792.0,76.3984,76.4202,76.3839,76.4129,8792.0
2016-03-28 12:45:00,105.29,105.37,105.29,105.37,6654.0,76.3984,76.4565,76.3984,76.4565,6654.0
2016-03-28 12:50:00,105.39,105.4,105.3,105.36,7996.0,76.471,76.4782,76.4057,76.4492,7996.0
2016-03-28 12:55:00,105.35,105.38,105.32,105.37,7341.0,76.442,76.4637,76.4202,76.4565,7341.0
2016-03-28 13:00:00,105.39,105.39,105.31,105.33,5952.0,76.471,76.471,76.4129,76.4274,5952.0
2016-03-28 13:05:00,105.35,105.36,105.31,105.36,5105.0,76.442,76.4492,76.4129,76.4492,5105.0
2016-03-28 13:10:00,105.35,105.37,105.31,105.36,6865.0,76.442,76.4565,76.4129,76.4492,6865.0
2016-03-28 13:15:00,105.37,105.37,105.25,105.29,6301.0,76.4565,76.4565,76.3694,76.3984,6301.0
2016-03-28 13:20:00,105.3,105.33,105.27,105.32,5753.0,76.4057,76.4274,76.3839,76.4202,5753.0
2016-03-28 13:25:00,105.3,105.31,105.25,105.27,5572.0,76.4057,76.4129,76.3694,76.3839,5572.0
2016-03-28 13:30:00,105.29,105.32,105.27,105.29,5173.0,76.3984,76.4202,76.3839,76.3984,5173.0
2016-03-28 13:35:00,105.31,105.36,105.29,105.34,8345.0,76.4129,76.4492,76.3984,76.4347,8345.0
2016-03-28 13:40:00,105.32,105.35,105.26,105.28,6377.0,76.4202,76.442,76.3767,76.3912,6377.0
2016-03-28 13:45:00,105.29,105.36,105.29,105.33,4299.0,76.3984,76.4492,76.3984,76.4274,4299.0
2016-03-28 13:50:00,105.34,105.39,105.33,105.39,9602.0,76.4347,76.471,76.4274,76.471,9602.0
2016-03-28 13:55:00,105.39,105.4,105.29,105.3,9819.0,76.471,76.4782,76.3984,76.4057,9819.0
2016-03-28 14:00:00,105.3,105.32,105.2,105.31,14648.0,76.4057,76.4202,76.3331,76.4129,14648.0
2016-03-28 14:05:00,105.28,105.35,105.25,105.25,12161.0,76.3912,76.442,76.3694,76.3694,12161.0
2016-03-28 14:10:00,105.26,105.38,105.24,105.37,14419.0,76.3767,76.4637,76.3621,76.4565,14419.0
2016-03-28 14:15:00,105.38,105.42,105.32,105.42,12495.0,76.4637,76.4927,76.4202,76.4927,12495.0
2016-03-28 14:20:00,105.42,105.43,105.26,105.27,16296.0,76.4927,76.5,76.3767,76.3839,16296.0
2016-03-28 14:25:00,105.28,105.31,105.21,105.23,8932.0,76.3912,76.4129,76.3404,76.3549,8932.0
2016-03-28 14:30:00,105.23,105.26,105.2,105.23,9275.0,76.3549,76.3767,76.3331,76.3549,9275.0
2016-03-28 14:35:00,105.23,105.31,105.22,105.27,11280.0,76.3549,76.4129,76.3476,76.3839,11280.0
2016-03-28 14:40:00,105.26,105.26,105.13,105.17,8514.0,76.3767,76.3767,76.2823,76.3113,8514.0
2016-03-28 14:45:00,105.16,105.23,105.16,105.23,7993.0,76.3041,76.3549,76.3041,76.3549,7993.0
2016-03-28 14:50:00,105.23,105.26,105.14,105.14,15005.0,76.3549,76.3767,76.2896,76.2896,15005.0
2016-03-28 14:55:00,105.14,105.14,105.05,105.08,18542.0,76.2896,76.2896,76.2243,76.246,18542.0
2016-03-28 15:00:00,105.07,105.29,105.07,105.29,13213.0,76.2388,76.3984,76.2388,76.3984,13213.0
2016-03-28 15:05:00,105.3,105.32,105.27,105.29,10305.0,76.4057,76.4202,76.3839,76.3984,10305.0
2016-03-28 15:10:00,105.28,105.32,105.25,105.26,9945.0,76.3912,76.4202,76.3694,76.3767,9945.0
2016-03-28 15:15:00,105.27,105.28,105.18,105.18,15203.0,76.3839,76.3912,76.3186,76.3186,15203.0
2016-03-28 15:20:00,105.2,105.22,105.14,105.14,12526.0,76.3331,76.3476,76.2896,76.2896,12526.0
2016-03-28 15:25:00,105.15,105.16,105.09,105.13,20031.0,76.2968,76.3041,76.2533,76.2823,20031.0
2016-03-28 15:30:00,105.12,105.15,105.09,105.11,19214.0,76.2751,76.2968,76.2533,76.2678,19214.0
2016-03-28 15:35:00,105.1,105.14,105.05,105.05,26142.0,76.2606,76.2896,76.2243,76.2243,26142.0
2016-03-28 15:40:00,105.06,105.16,105.05,105.15,23537.0,76.2315,76.3041,76.2243,76.2968,23537.0
2016-03-28 15:45:00,105.14,105.14,104.99,105.02,33117.0,76.2896,76.2896,76.1807,76.2025,33117.0
2016-03-28 15:50:00,105.02,105.03,104.95,104.96,28349.0,76.2025,76.2098,76.1517,76.159,28349.0
2016-03-28 15:55:00,104.95,105.08,104.9,105.04,83977.0,76.1517,76.246,76.1154,76.217,83977.0
2016-03-29 09:30:00,104.92,105.08,104.62,104.97,34454.0,76.1299,76.246,75.9123,76.1662,34454.0
2016-03-29 09:35:00,105.02,105.12,104.85,104.96,10050.0,76.2025,76.2751,76.0792,76.159,10050.0
2016-03-29 09:40:00,104.96,105.2,104.78,105.17,19094.0,76.159,76.3331,76.0284,76.3113,19094.0
2016-03-29 09:45:00,105.2,105.23,105.06,105.12,20103.0,76.3331,76.3549,76.2315,76.2751,20103.0
2016-03-29 09:50:00,105.11,105.3,104.95,105.27,9749.0,76.2678,76.4057,76.1517,76.3839,9749.0
2016-03-29 09:55:00,105.27,105.35,105.21,105.31,14365.0,76.3839,76.442,76.3404,76.4129,14365.0
2016-03-29 10:00:00,105.29,105.4,105.28,105.39,11340.0,76.3984,76.4782,76.3912,76.471,11340.0
2016-03-29 10:05:00,105.38,105.45,105.29,105.43,16800.0,76.4637,76.5145,76.3984,76.5,16800.0
2016-03-29 10:10:00,105.41,105.42,105.28,105.33,9524.0,76.4855,76.4927,76.3912,76.4274,9524.0
2016-03-29 10:15:00,105.34,105.37,105.22,105.25,12556.0,76.4347,76.4565,76.3476,76.3694,12556.0
2016-03-29 10:20:00,105.24,105.39,105.21,105.37,9480.0,76.3621,76.471,76.3404,76.4565,9480.0
2016-03-29 10:25:00,105.4,105.42,105.28,105.28,25977.0,76.4782,76.4927,76.3912,76.3912,25977.0
2016-03-29 10:30:00,105.3,105.37,105.04,105.04,13946.0,76.4057,76.4565,76.217,76.217,13946.0
2016-03-29 10:35:00,105.04,105.2,105.04,105.11,17548.0,76.217,76.3331,76.217,76.2678,17548.0
2016-03-29 10:40:00,105.1,105.16,104.98,105.04,12310.0,76.2606,76.3041,76.1735,76.217,12310.0
2016-03-29 10:45:00,105.04,105.12,104.92,104.97,14240.0,76.217,76.2751,76.1299,76.1662,14240.0
2016-03-29 10:50:00,104.96,105.08,104.93,104.95,15081.0,76.159,76.246,76.1372,76.1517,15081.0
2016-03-29 10:55:00,104.95,105.09,104.93,105.05,12227.0,76.1517,76.2533,76.1372,76.2243,12227.0
2016-03-29 11:00:00,105.09,105.2,105.0,105.0,23341.0,76.2533,76.3331,76.188,76.188,23341.0
2016-03-29 11:05:00,104.99,105.08,104.95,104.99,11729.0,76.1807,76.246,76.1517,76.1807,11729.0
2016-03-29 11:10:00,105.01,105.05,104.94,104.97,13856.0,76.1953,76.2243,76.1445,76.1662,13856.0
2016-03-29 11:15:00,104.97,105.08,104.97,104.99,26096.0,76.1662,76.246,76.1662,76.1807,26096.0
2016-03-29 11:20:00,104.98,105.06,104.96,105.06,22559.0,76.1735,76.2315,76.159,76.2315,22559.0
2016-03-29 11:25:00,105.05,105.11,105.0,105.01,15869.0,76.2243,76.2678,76.188,76.1953,15869.0
2016-03-29 11:30:00,105.01,105.06,104.95,104.99,12709.0,76.1953,76.2315,76.1517,76.1807,12709.0
2016-03-29 11:35:00,104.99,105.04,104.94,104.99,15526.0,76.1807,76.217,76.1445,76.1807,15526.0
2016-03-29 11:40:00,104.98,105.0,104.88,104.98,16686.0,76.1735,76.188,76.1009,76.1735,16686.0
2016-03-29 11:45:00,104.98,105.02,104.88,104.99,25711.0,76.1735,76.2025,76.1009,76.1807,25711.0
2016-03-29 11:50:00,105.02,105.02,104.91,104.97,13583.0,76.2025,76.2025,76.1227,76.1662,13583.0
2016-03-29 11:55:00,104.95,104.96,104.81,104.81,12835.0,76.1517,76.159,76.0501,76.0501,12835.0
2016-03-29 12:00:00,104.81,104.91,104.79,104.91,15881.0,76.0501,76.1227,76.0356,76.1227,15881.0
2016-03-29 12:05:00,104.91,105.0,104.9,104.99,15157.0,76.1227,76.188,76.1154,76.1807,15157.0
2016-03-29 12:10:00,104.97,105.06,104.96,105.04,9611.0,76.1662,76.2315,76.159,76.217,9611.0
2016-03-29 12:15:00,105.05,105.05,104.91,104.94,10885.0,76.2243,76.2243,76.1227,76.1445,10885.0
2016-03-29 12:20:00,104.96,105.31,104.96,105.28,16650.0,76.159,76.4129,76.159,76.3912,16650.0
2016-03-29 12:25:00,105.27,105.53,105.26,105.51,21655.0,76.3839,76.5726,76.3767,76.5581,21655.0
2016-03-29 12:30:00,105.53,105.6,105.5,105.54,23212.0,76.5726,76.6234,76.5508,76.5798,23212.0
2016-03-29 12:35:00,105.56,105.66,105.56,105.63,18797.0,76.5943,76.6669,76.5943,76.6451,18797.0
2016-03-29 12:40:00,105.62,105.8,105.62,105.74,21960.0,76.6379,76.7685,76.6379,76.7249,21960.0
2016-03-29 12:45:00,105.74,105.79,105.7,105.74,8803.0,76.7249,76.7612,76.6959,76.7249,8803.0
2016-03-29 12:50:00,105.74,105.81,105.71,105.74,17904.0,76.7249,76.7757,76.7032,76.7249,17904.0
2016-03-29 12:55:00,105.73,105.78,105.66,105.73,13993.0,76.7177,76.754,76.6669,76.7177,13993.0
2016-03-29 13:00:00,105.72,105.73,105.59,105.6,10974.0,76.7104,76.7177,76.6161,76.6234,10974.0
2016-03-29 13:05:00,105.59,105.66,105.52,105.63,8344.0,76.6161,76.6669,76.5653,76.6451,8344.0
2016-03-29 13:10:00,105.61,105.66,105.58,105.66,7906.0,76.6306,76.6669,76.6088,76.6669,7906.0
2016-03-29 13:15:00,105.66,105.72,105.66,105.69,8605.0,76.6669,76.7104,76.6669,76.6887,8605.0
2016-03-29 13:20:00,105.67,105.7,105.63,105.66,8941.0,76.6741,76.6959,76.6451,76.6669,8941.0
2016-03-29 13:25:00,105.69,105.72,105.66,105.71,9722.0,76.6887,76.7104,76.6669,76.7032,9722.0
2016-03-29 13:30:00,105.72,105.75,105.68,105.68,6895.0,76.7104,76.7322,76.6814,76.6814,6895.0
2016-03-29 13:35:00,105.67,105.74,105.66,105.69,18971.0,76.6741,76.7249,76.6669,76.6887,18971.0
2016-03-29 13:40:00,105.7,105.76,105.7,105.73,5059.0,76.6959,76.7395,76.6959,76.7177,5059.0
2016-03-29 13:45:00,105.75,105.8,105.74,105.78,11902.0,76.7322,76.7685,76.7249,76.754,11902.0
2016-03-29 13:50:00,105.76,105.78,105.72,105.73,6002.0,76.7395,76.754,76.7104,76.7177,6002.0
2016-03-29 13:55:00,105.73,105.81,105.7,105.76,6991.0,76.7177,76.7757,76.6959,76.7395,6991.0
2016-03-29 14:00:00,105.78,105.87,105.74,105.86,13384.0,76.754,76.8193,76.7249,76.812,13384.0
2016-03-29 14:05:00,105.85,105.94,105.79,105.93,17811.0,76.8048,76.8701,76.7612,76.8628,17811.0
2016-03-29 14:10:00,105.94,105.96,105.92,105.95,9118.0,76.8701,76.8846,76.8555,76.8773,9118.0
2016-03-29 14:15:00,105.95,105.96,105.89,105.89,13574.0,76.8773,76.8846,76.8338,76.8338,13574.0
2016-03-29 14:20:00,105.89,105.91,105.88,105.88,9404.0,76.8338,76.8483,76.8265,76.8265,9404.0
2016-03-29 14:25:00,105.89,106.01,105.89,106.01,48096.0,76.8338,76.9209,76.8338,76.9209,48096.0
2016-03-29 14:30:00,106.01,106.02,105.94,105.99,16221.0,76.9209,76.9281,76.8701,76.9063,16221.0
2016-03-29 14:35:00,105.99,106.04,105.96,105.99,10819.0,76.9063,76.9426,76.8846,76.9063,10819.0
2016-03-29 14:40:00,105.99,106.0,105.97,106.0,12448.0,76.9063,76.9136,76.8918,76.9136,12448.0
2016-03-29 14:45:00,106.01,106.1,106.0,106.1,13512.0,76.9209,76.9862,76.9136,76.9862,13512.0
2016-03-29 14:50:00,106.1,106.1,106.01,106.02,12170.0,76.9862,76.9862,76.9209,76.9281,12170.0
2016-03-29 14:55:00,106.02,106.09,105.99,106.05,14107.0,76.9281,76.9789,76.9063,76.9499,14107.0
2016-03-29 15:00:00,106.06,106.06,105.96,106.02,19432.0,76.9571,76.9571,76.8846,76.9281,19432.0
2016-03-29 15:05:00,106.03,106.06,106.02,106.06,9675.0,76.9354,76.9571,76.9281,76.9571,9675.0
2016-03-29 15:10:00,106.06,106.14,106.06,106.14,17139.0,76.9571,77.0152,76.9571,77.0152,17139.0
2016-03-29 15:15:00,106.14,106.14,106.04,106.09,18798.0,77.0152,77.0152,76.9426,76.9789,18798.0
2016-03-29 15:20:00,106.1,106.17,106.08,106.15,13694.0,76.9862,77.0369,76.9716,77.0224,13694.0
2016-03-29 15:25:00,106.15,106.19,106.11,106.19,17478.0,77.0224,77.0515,76.9934,77.0515,17478.0
2016-03-29 15:30:00,106.18,106.27,106.18,106.25,45879.0,77.0442,77.1095,77.0442,77.095,45879.0
2016-03-29 15:35:00,106.25,106.3,106.25,106.28,33537.0,77.095,77.1313,77.095,77.1168,33537.0
2016-03-29 15:40:00,106.27,106.3,106.22,106.23,38980.0,77.1095,77.1313,77.0732,77.0805,38980.0
2016-03-29 15:45:00,106.22,106.24,106.11,106.11,72534.0,77.0732,77.0877,76.9934,76.9934,72534.0
2016-03-29 15:50:00,106.11,106.18,106.09,106.16,51048.0,76.9934,77.0442,76.9789,77.0297,51048.0
2016-03-29 15:55:00,106.17,106.2,106.08,106.11,138905.0,77.0369,77.0587,76.9716,76.9934,138905.0
2016-03-30 09:30:00,106.36,106.45,106.24,106.28,39529.0,77.1748,77.2401,77.0877,77.1168,39529.0
2016-03-30 09:35:00,106.32,106.39,106.21,106.37,11258.0,77.1458,77.1966,77.066,77.1821,11258.0
2016-03-30 09:40:00,106.39,106.5,106.23,106.5,38722.0,77.1966,77.2764,77.0805,77.2764,38722.0
2016-03-30 09:45:00,106.51,106.56,106.39,106.48,20049.0,77.2837,77.3199,77.1966,77.2619,20049.0
2016-03-30 09:50:00,106.46,106.55,106.33,106.33,16010.0,77.2474,77.3127,77.153,77.153,16010.0
2016-03-30 09:55:00,106.31,106.43,106.28,106.37,14448.0,77.1385,77.2256,77.1168,77.1821,14448.0
2016-03-30 10:00:00,106.38,106.38,106.29,106.32,19359.0,77.1893,77.1893,77.124,77.1458,19359.0
2016-03-30 10:05:00,106.33,106.38,106.22,106.3,12294.0,77.153,77.1893,77.0732,77.1313,12294.0
2016-03-30 10:10:00,106.31,106.41,106.3,106.36,15832.0,77.1385,77.2111,77.1313,77.1748,15832.0
2016-03-30 10:15:00,106.33,106.45,106.29,106.42,23031.0,77.153,77.2401,77.124,77.2183,23031.0
2016-03-30 10:20:00,106.4,106.43,106.23,106.36,9852.0,77.2038,77.2256,77.0805,77.1748,9852.0
2016-03-30 10:25:00,106.33,106.43,106.29,106.4,11217.0,77.153,77.2256,77.124,77.2038,11217.0
2016-03-30 10:30:00,106.42,106.47,106.36,106.45,21803.0,77.2183,77.2546,77.1748,77.2401,21803.0
2016-03-30 10:35:00,106.48,106.49,106.41,106.41,11264.0,77.2619,77.2691,77.2111,77.2111,11264.0
2016-03-30 10:40:00,106.42,106.52,106.42,106.52,11184.0,77.2183,77.2909,77.2183,77.2909,11184.0
2016-03-30 10:45:00,106.51,106.58,106.47,106.49,14516.0,77.2837,77.3344,77.2546,77.2691,14516.0
2016-03-30 10:50:00,106.49,106.53,106.45,106.48,14653.0,77.2691,77.2982,77.2401,77.2619,14653.0
2016-03-30 10:55:00,106.48,106.56,106.44,106.5,8860.0,77.2619,77.3199,77.2329,77.2764,8860.0
2016-03-30 11:00:00,106.49,106.62,106.48,106.61,16304.0,77.2691,77.3635,77.2619,77.3562,16304.0
2016-03-30 11:05:00,106.6,106.6,106.5,106.56,15847.0,77.349,77.349,77.2764,77.3199,15847.0
2016-03-30 11:10:00,106.56,106.6,106.52,106.53,10998.0,77.3199,77.349,77.2909,77.2982,10998.0
2016-03-30 11:15:00,106.52,106.58,106.5,106.54,16898.0,77.2909,77.3344,77.2764,77.3054,16898.0
2016-03-30 11:20:00,106.54,106.58,106.51,106.56,15985.0,77.3054,77.3344,77.2837,77.3199,15985.0
2016-03-30 11:25:00,106.57,106.57,106.38,106.39,12766.0,77.3272,77.3272,77.1893,77.1966,12766.0
2016-03-30 11:30:00,106.37,106.37,106.26,106.27,12913.0,77.1821,77.1821,77.1023,77.1095,12913.0
2016-03-30 11:35:00,106.25,106.34,106.24,106.29,13156.0,77.095,77.1603,77.0877,77.124,13156.0
2016-03-30 11:40:00,106.29,106.34,106.24,106.27,12852.0,77.124,77.1603,77.0877,77.1095,12852.0
2016-03-30 11:45:00,106.27,106.34,106.27,106.3,17261.0,77.1095,77.1603,77.1095,77.1313,17261.0
2016-03-30 11:50:00,106.34,106.39,106.32,106.39,21620.0,77.1603,77.1966,77.1458,77.1966,21620.0
2016-03-30 11:55:00,106.39,106.45,106.38,106.43,7828.0,77.1966,77.2401,77.1893,77.2256,7828.0
2016-03-30 12:00:00,106.42,106.44,106.35,106.37,16117.0,77.2183,77.2329,77.1676,77.1821,16117.0
2016-03-30 12:05:00,106.36,106.37,106.32,106.33,9820.0,77.1748,77.1821,77.1458,77.153,9820.0
2016-03-30 12:10:00,106.33,106.36,106.32,106.34,16034.0,77.153,77.1748,77.1458,77.1603,16034.0
2016-03-30 12:15:00,106.35,106.39,106.34,106.36,10386.0,77.1676,77.1966,77.1603,77.1748,10386.0
2016-03-30 12:20:00,106.36,106.4,106.29,106.31,18377.0,77.1748,77.2038,77.124,77.1385,18377.0
2016-03-30 12:25:00,106.33,106.33,106.22,106.23,11526.0,77.153,77.153,77.0732,77.0805,11526.0
2016-03-30 12:30:00,106.23,106.26,106.21,106.25,8822.0,77.0805,77.1023,77.066,77.095,8822.0
2016-03-30 12:35:00,106.26,106.27,106.18,106.24,29233.0,77.1023,77.1095,77.0442,77.0877,29233.0
2016-03-30 12:40:00,106.24,106.24,106.14,106.19,9312.0,77.0877,77.0877,77.0152,77.0515,9312.0
2016-03-30 12:45:00,106.19,106.22,106.16,106.17,6552.0,77.0515,77.0732,77.0297,77.0369,6552.0
2016-03-30 12:50:00,106.18,106.2,106.14,106.15,7595.0,77.0442,77.0587,77.0152,77.0224,7595.0
2016-03-30 12:55:00,106.16,106.19,106.16,106.17,8671.0,77.0297,77.0515,77.0297,77.0369,8671.0
2016-03-30 13:00:00,106.19,106.25,106.18,106.24,14817.0,77.0515,77.095,77.0442,77.0877,14817.0
2016-03-30 13:05:00,106.25,106.28,106.17,106.2,23763.0,77.095,77.1168,77.0369,77.0587,23763.0
2016-03-30 13:10:00,106.2,106.22,106.18,106.18,11878.0,77.0587,77.0732,77.0442,77.0442,11878.0
2016-03-30 13:15:00,106.17,106.18,106.12,106.13,12089.0,77.0369,77.0442,77.0007,77.0079,12089.0
2016-03-30 13:20:00,106.13,106.17,106.11,106.14,18380.0,77.0079,77.0369,76.9934,77.0152,18380.0
2016-03-30 13:25:00,106.13,106.15,106.06,106.07,28040.0,77.0079,77.0224,76.9571,76.9644,28040.0
2016-03-30 13:30:00,106.07,106.09,106.03,106.07,20531.0,76.9644,76.9789,76.9354,76.9644,20531.0
2016-03-30 13:35:00,106.06,106.06,106.01,106.01,12214.0,76.9571,76.9571,76.9209,76.9209,12214.0
2016-03-30 13:40:00,106.01,106.07,106.01,106.05,10903.0,76.9209,76.9644,76.9209,76.9499,10903.0
2016-03-30 13:45:00,106.05,106.05,105.98,106.0,37327.0,76.9499,76.9499,76.8991,76.9136,37327.0
2016-03-30 13:50:00,106.0,106.06,106.0,106.03,28405.0,76.9136,76.9571,76.9136,76.9354,28405.0
2016-03-30 13:55:00,106.02,106.06,105.99,105.99,16172.0,76.9281,76.9571,76.9063,76.9063,16172.0
2016-03-30 14:00:00,105.98,106.06,105.96,106.06,14520.0,76.8991,76.9571,76.8846,76.9571,14520.0
2016-03-30 14:05:00,106.06,106.08,106.03,106.03,25536.0,76.9571,76.9716,76.9354,76.9354,25536.0
2016-03-30 14:10:00,106.02,106.05,106.01,106.04,21218.0,76.9281,76.9499,76.9209,76.9426,21218.0
2016-03-30 14:15:00,106.03,106.04,105.97,105.99,27756.0,76.9354,76.9426,76.8918,76.9063,27756.0
2016-03-30 14:20:00,105.98,106.01,105.94,105.96,18613.0,76.8991,76.9209,76.8701,76.8846,18613.0
2016-03-30 14:25:00,105.96,106.0,105.93,105.99,13866.0,76.8846,76.9136,76.8628,76.9063,13866.0
2016-03-30 14:30:00,106.01,106.09,106.01,106.06,21691.0,76.9209,76.9789,76.9209,76.9571,21691.0
2016-03-30 14:35:00,106.06,106.08,105.95,105.96,16653.0,76.9571,76.9716,76.8773,76.8846,16653.0
2016-03-30 14:40:00,105.98,106.02,105.93,106.0,36851.0,76.8991,76.9281,76.8628,76.9136,36851.0
2016-03-30 14:45:00,106.0,106.01,105.96,105.97,17034.0,76.9136,76.9209,76.8846,76.8918,17034.0
2016-03-30 14:50:00,105.98,105.99,105.96,105.98,29648.0,76.8991,76.9063,76.8846,76.8991,29648.0
2016-03-30 14:55:00,105.98,106.0,105.97,106.0,18088.0,76.8991,76.9136,76.8918,76.9136,18088.0
2016-03-30 15:00:00,106.0,106.16,105.99,106.16,19865.0,76.9136,77.0297,76.9063,77.0297,19865.0
2016-03-30 15:05:00,106.16,106.21,106.1,106.11,37730.0,77.0297,77.066,76.9862,76.9934,37730.0
2016-03-30 15:10:00,106.1,106.1,105.98,106.06,42078.0,76.9862,76.9862,76.8991,76.9571,42078.0
2016-03-30 15:15:00,106.08,106.08,105.98,105.98,35594.0,76.9716,76.9716,76.8991,76.8991,35594.0
2016-03-30 15:20:00,105.98,106.0,105.93,106.0,29961.0,76.8991,76.9136,76.8628,76.9136,29961.0
2016-03-30 15:25:00,106.0,106.02,105.97,105.98,26012.0,76.9136,76.9281,76.8918,76.8991,26012.0
2016-03-30 15:30:00,105.99,106.02,105.92,106.02,36413.0,76.9063,76.9281,76.8555,76.9281,36413.0
2016-03-30 15:35:00,106.01,106.02,105.85,105.89,49016.0,76.9209,76.9281,76.8048,76.8338,49016.0
2016-03-30 15:40:00,105.89,105.92,105.86,105.9,29060.0,76.8338,76.8555,76.812,76.841,29060.0
2016-03-30 15:45:00,105.9,105.91,105.85,105.86,25699.0,76.841,76.8483,76.8048,76.812,25699.0
2016-03-30 15:50:00,105.85,105.88,105.73,105.73,92688.0,76.8048,76.8265,76.7177,76.7177,92688.0
2016-03-30 15:55:00,105.73,105.77,105.67,105.75,133033.0,76.7177,76.7467,76.6741,76.7322,133033.0
2016-03-31 09:30:00,105.65,105.83,105.54,105.54,36622.0,76.6596,76.7902,76.5798,76.5798,36622.0
2016-03-31 09:35:00,105.54,105.83,105.44,105.77,11994.0,76.5798,76.7902,76.5073,76.7467,11994.0
2016-03-31 09:40:00,105.77,105.79,105.66,105.72,29527.0,76.7467,76.7612,76.6669,76.7104,29527.0
2016-03-31 09:45:00,105.73,105.74,105.61,105.73,21722.0,76.7177,76.7249,76.6306,76.7177,21722.0
2016-03-31 09:50:00,105.73,105.75,105.5,105.66,176243.0,76.7177,76.7322,76.5508,76.6669,176243.0
2016-03-31 09:55:00,105.68,105.69,105.43,105.54,43480.0,76.6814,76.6887,76.5,76.5798,43480.0
2016-03-31 10:00:00,105.52,105.57,105.44,105.5,25210.0,76.5653,76.6016,76.5073,76.5508,25210.0
2016-03-31 10:05:00,105.52,105.57,105.44,105.47,25548.0,76.5653,76.6016,76.5073,76.529,25548.0
2016-03-31 10:10:00,105.48,105.5,105.42,105.46,17371.0,76.5363,76.5508,76.4927,76.5218,17371.0
2016-03-31 10:15:00,105.45,105.54,105.42,105.47,16774.0,76.5145,76.5798,76.4927,76.529,16774.0
2016-03-31 10:20:00,105.5,105.78,105.49,105.74,28372.0,76.5508,76.754,76.5435,76.7249,28372.0
2016-03-31 10:25:00,105.73,105.79,105.69,105.73,17062.0,76.7177,76.7612,76.6887,76.7177,17062.0
2016-03-31 10:30:00,105.71,105.83,105.7,105.83,25454.0,76.7032,76.7902,76.6959,76.7902,25454.0
2016-03-31 10:35:00,105.8,105.88,105.68,105.7,41547.0,76.7685,76.8265,76.6814,76.6959,41547.0
2016-03-31 10:40:00,105.72,105.8,105.58,105.6,52043.0,76.7104,76.7685,76.6088,76.6234,52043.0
2016-03-31 10:45:00,105.6,105.67,105.58,105.65,33675.0,76.6234,76.6741,76.6088,76.6596,33675.0
2016-03-31 10:50:00,105.65,105.65,105.55,105.58,26490.0,76.6596,76.6596,76.5871,76.6088,26490.0
2016-03-31 10:55:00,105.58,105.65,105.57,105.61,26035.0,76.6088,76.6596,76.6016,76.6306,26035.0
2016-03-31 11:00:00,105.6,105.65,105.54,105.54,23704.0,76.6234,76.6596,76.5798,76.5798,23704.0
2016-03-31 11:05:00,105.56,105.63,105.52,105.54,55548.0,76.5943,76.6451,76.5653,76.5798,55548.0
2016-03-31 11:10:00,105.54,105.67,105.5,105.67,166889.0,76.5798,76.6741,76.5508,76.6741,166889.0
2016-03-31 11:15:00,105.67,105.77,105.6,105.64,26537.0,76.6741,76.7467,76.6234,76.6524,26537.0
2016-03-31 11:20:00,105.67,105.86,105.67,105.8,24637.0,76.6741,76.812,76.6741,76.7685,24637.0
2016-03-31 11:25:00,105.8,105.9,105.75,105.9,21817.0,76.7685,76.841,76.7322,76.841,21817.0
2016-03-31 11:30:00,105.89,105.9,105.69,105.7,34515.0,76.8338,76.841,76.6887,76.6959,34515.0
2016-03-31 11:35:00,105.7,105.75,105.69,105.72,17188.0,76.6959,76.7322,76.6887,76.7104,17188.0
2016-03-31 11:40:00,105.71,105.75,105.65,105.74,11908.0,76.7032,76.7322,76.6596,76.7249,11908.0
2016-03-31 11:45:00,105.75,105.8,105.73,105.79,16042.0,76.7322,76.7685,76.7177,76.7612,16042.0
2016-03-31 11:50:00,105.79,105.82,105.68,105.74,29960.0,76.7612,76.783,76.6814,76.7249,29960.0
2016-03-31 11:55:00,105.75,105.75,105.72,105.75,27707.0,76.7322,76.7322,76.7104,76.7322,27707.0
2016-03-31 12:00:00,105.75,105.8,105.6,105.78,182231.0,76.7322,76.7685,76.6234,76.754,182231.0
2016-03-31 12:05:00,105.77,105.85,105.76,105.82,29243.0,76.7467,76.8048,76.7395,76.783,29243.0
2016-03-31 12:10:00,105.82,105.89,105.76,105.76,39295.0,76.783,76.8338,76.7395,76.7395,39295.0
2016-03-31 12:15:00,105.75,105.87,105.74,105.8,14500.0,76.7322,76.8193,76.7249,76.7685,14500.0
2016-03-31 12:20:00,105.83,105.9,105.8,105.87,13515.0,76.7902,76.841,76.7685,76.8193,13515.0
2016-03-31 12:25:00,105.87,105.87,105.78,105.78,13685.0,76.8193,76.8193,76.754,76.754,13685.0
2016-03-31 12:30:00,105.79,105.82,105.78,105.79,9964.0,76.7612,76.783,76.754,76.7612,9964.0
2016-03-31 12:35:00,105.8,105.8,105.67,105.69,18085.0,76.7685,76.7685,76.6741,76.6887,18085.0
2016-03-31 12:40:00,105.69,105.71,105.6,105.62,13638.0,76.6887,76.7032,76.6234,76.6379,13638.0
2016-03-31 12:45:00,105.6,105.64,105.46,105.46,22321.0,76.6234,76.6524,76.5218,76.5218,22321.0
2016-03-31 12:50:00,105.46,105.48,105.32,105.35,20262.0,76.5218,76.5363,76.4202,76.442,20262.0
2016-03-31 12:55:00,105.35,105.46,105.35,105.41,22673.0,76.442,76.5218,76.442,76.4855,22673.0
2016-03-31 13:00:00,105.41,105.43,105.34,105.39,27585.0,76.4855,76.5,76.4347,76.471,27585.0
2016-03-31 13:05:00,105.4,105.46,105.38,105.41,40415.0,76.4782,76.5218,76.4637,76.4855,40415.0
2016-03-31 13:10:00,105.41,105.53,105.37,105.48,97052.0,76.4855,76.5726,76.4565,76.5363,97052.0
2016-03-31 13:15:00,105.48,105.57,105.48,105.57,14258.0,76.5363,76.6016,76.5363,76.6016,14258.0
2016-03-31 13:20:00,105.58,105.7,105.58,105.62,12180.0,76.6088,76.6959,76.6088,76.6379,12180.0
2016-03-31 13:25:00,105.62,105.68,105.59,105.68,9092.0,76.6379,76.6814,76.6161,76.6814,9092.0
2016-03-31 13:30:00,105.68,105.68,105.56,105.58,16014.0,76.6814,76.6814,76.5943,76.6088,16014.0
2016-03-31 13:35:00,105.58,105.59,105.53,105.58,22632.0,76.6088,76.6161,76.5726,76.6088,22632.0
2016-03-31 13:40:00,105.57,105.58,105.51,105.55,10603.0,76.6016,76.6088,76.5581,76.5871,10603.0
2016-03-31 13:45:00,105.56,105.59,105.54,105.56,17713.0,76.5943,76.6161,76.5798,76.5943,17713.0
2016-03-31 13:50:00,105.55,105.59,105.5,105.55,18267.0,76.5871,76.6161,76.5508,76.5871,18267.0
2016-03-31 13:55:00,105.54,105.55,105.37,105.46,27644.0,76.5798,76.5871,76.4565,76.5218,27644.0
2016-03-31 14:00:00,105.45,105.59,105.45,105.55,12367.0,76.5145,76.6161,76.5145,76.5871,12367.0
2016-03-31 14:05:00,105.55,105.59,105.52,105.59,26179.0,76.5871,76.6161,76.5653,76.6161,26179.0
2016-03-31 14:10:00,105.58,105.59,105.49,105.52,18026.0,76.6088,76.6161,76.5435,76.5653,18026.0
2016-03-31 14:15:00,105.53,105.58,105.51,105.53,12207.0,76.5726,76.6088,76.5581,76.5726,12207.0
2016-03-31 14:20:00,105.51,105.56,105.47,105.48,9211.0,76.5581,76.5943,76.529,76.5363,9211.0
2016-03-31 14:25:00,105.47,105.47,105.35,105.39,17760.0,76.529,76.529,76.442,76.471,17760.0
2016-03-31 14:30:00,105.39,105.42,105.32,105.35,20978.0,76.471,76.4927,76.4202,76.442,20978.0
2016-03-31 14:35:00,105.37,105.44,105.36,105.38,15775.0,76.4565,76.5073,76.4492,76.4637,15775.0
2016-03-31 14:40:00,105.38,105.38,105.26,105.27,19752.0,76.4637,76.4637,76.3767,76.3839,19752.0
2016-03-31 14:45:00,105.28,105.35,105.26,105.35,17998.0,76.3912,76.442,76.3767,76.442,17998.0
2016-03-31 14:50:00,105.35,105.35,105.26,105.34,19006.0,76.442,76.442,76.3767,76.4347,19006.0
2016-03-31 14:55:00,105.33,105.38,105.31,105.35,14995.0,76.4274,76.4637,76.4129,76.442,14995.0
2016-03-31 15:00:00,105.34,105.42,105.33,105.39,17419.0,76.4347,76.4927,76.4274,76.471,17419.0
2016-03-31 15:05:00,105.4,105.47,105.39,105.47,16606.0,76.4782,76.529,76.471,76.529,16606.0
2016-03-31 15:10:00,105.48,105.49,105.38,105.48,12973.0,76.5363,76.5435,76.4637,76.5363,12973.0
2016-03-31 15:15:00,105.48,105.54,105.48,105.5,15242.0,76.5363,76.5798,76.5363,76.5508,15242.0
2016-03-31 15:20:00,105.5,105.63,105.5,105.62,12691.0,76.5508,76.6451,76.5508,76.6379,12691.0
2016-03-31 15:25:00,105.62,105.67,105.6,105.66,21983.0,76.6379,76.6741,76.6234,76.6669,21983.0
2016-03-31 15:30:00,105.65,105.66,105.58,105.64,23770.0,76.6596,76.6669,76.6088,76.6524,23770.0
2016-03-31 15:35:00,105.66,105.71,105.63,105.71,22368.0,76.6669,76.7032,76.6451,76.7032,22368.0
2016-03-31 15:40:00,105.7,105.71,105.58,105.7,50591.0,76.6959,76.7032,76.6088,76.6959,50591.0
2016-03-31 15:45:00,105.7,105.72,105.55,105.57,61382.0,76.6959,76.7104,76.5871,76.6016,61382.0
2016-03-31 15:50:00,105.57,105.63,105.52,105.53,56486.0,76.6016,76.6451,76.5653,76.5726,56486.0
2016-03-31 15:55:00,105.53,105.53,105.36,105.46,138393.0,76.5726,76.5726,76.4492,76.5218,138393.0
2016-04-01 09:30:00,104.92,105.0,104.71,104.87,51440.0,76.1299,76.188,75.9776,76.0937,51440.0
2016-04-01 09:35:00,104.87,104.87,104.56,104.63,17224.0,76.0937,76.0937,75.8687,75.9195,17224.0
2016-04-01 09:40:00,104.65,104.71,104.41,104.46,29403.0,75.934,75.9776,75.7599,75.7962,29403.0
2016-04-01 09:45:00,104.41,104.56,104.41,104.47,13696.0,75.7599,75.8687,75.7599,75.8034,13696.0
2016-04-01 09:50:00,104.5,104.71,104.48,104.63,17864.0,75.8252,75.9776,75.8107,75.9195,17864.0
2016-04-01 09:55:00,104.63,104.75,104.6,104.73,22640.0,75.9195,76.0066,75.8978,75.9921,22640.0
2016-04-01 10:00:00,104.71,104.8,104.64,104.77,20960.0,75.9776,76.0429,75.9268,76.0211,20960.0
2016-04-01 10:05:00,104.73,104.89,104.71,104.85,13743.0,75.9921,76.1082,75.9776,76.0792,13743.0
2016-04-01 10:10:00,104.85,105.12,104.85,105.12,31947.0,76.0792,76.2751,76.0792,76.2751,31947.0
2016-04-01 10:15:00,105.13,105.31,105.13,105.29,25819.0,76.2823,76.4129,76.2823,76.3984,25819.0
2016-04-01 10:20:00,105.29,105.32,105.02,105.03,48551.0,76.3984,76.4202,76.2025,76.2098,48551.0
2016-04-01 10:25:00,105.04,105.09,104.96,105.09,18389.0,76.217,76.2533,76.159,76.2533,18389.0
2016-04-01 10:30:00,105.05,105.09,104.86,104.86,17609.0,76.2243,76.2533,76.0864,76.0864,17609.0
2016-04-01 10:35:00,104.88,105.03,104.87,104.99,21836.0,76.1009,76.2098,76.0937,76.1807,21836.0
2016-04-01 10:40:00,105.0,105.15,104.99,105.03,18247.0,76.188,76.2968,76.1807,76.2098,18247.0
2016-04-01 10:45:00,105.05,105.06,104.88,104.88,17429.0,76.2243,76.2315,76.1009,76.1009,17429.0
2016-04-01 10:50:00,104.86,105.08,104.82,104.84,17057.0,76.0864,76.246,76.0574,76.0719,17057.0
2016-04-01 10:55:00,104.83,104.97,104.76,104.95,17082.0,76.0646,76.1662,76.0139,76.1517,17082.0
2016-04-01 11:00:00,104.97,105.1,104.95,105.08,16726.0,76.1662,76.2606,76.1517,76.246,16726.0
2016-04-01 11:05:00,105.09,105.12,104.95,104.95,10766.0,76.2533,76.2751,76.1517,76.1517,10766.0
2016-04-01 11:10:00,104.95,105.07,104.94,105.02,16699.0,76.1517,76.2388,76.1445,76.2025,16699.0
2016-04-01 11:15:00,105.01,105.04,104.93,104.96,15222.0,76.1953,76.217,76.1372,76.159,15222.0
2016-04-01 11:20:00,104.95,105.02,104.94,104.98,11964.0,76.1517,76.2025,76.1445,76.1735,11964.0
2016-04-01 11:25:00,104.99,105.0,104.9,104.93,10049.0,76.1807,76.188,76.1154,76.1372,10049.0
2016-04-01 11:30:00,104.92,104.94,104.84,104.89,11625.0,76.1299,76.1445,76.0719,76.1082,11625.0
2016-04-01 11:35:00,104.88,104.98,104.84,104.84,7633.0,76.1009,76.1735,76.0719,76.0719,7633.0
2016-04-01 11:40:00,104.83,104.88,104.81,104.81,14158.0,76.0646,76.1009,76.0501,76.0501,14158.0
2016-04-01 11:45:00,104.83,104.86,104.75,104.75,13357.0,76.0646,76.0864,76.0066,76.0066,13357.0
2016-04-01 11:50:00,104.73,104.76,104.66,104.66,19371.0,75.9921,76.0139,75.9413,75.9413,19371.0
2016-04-01 11:55:00,104.68,104.76,104.65,104.72,13823.0,75.9558,76.0139,75.934,75.9848,13823.0
2016-04-01 12:00:00,104.71,104.81,104.71,104.8,7032.0,75.9776,76.0501,75.9776,76.0429,7032.0
2016-04-01 12:05:00,104.83,104.88,104.76,104.83,9057.0,76.0646,76.1009,76.0139,76.0646,9057.0
2016-04-01 12:10:00,104.83,104.85,104.8,104.82,6103.0,76.0646,76.0792,76.0429,76.0574,6103.0
2016-04-01 12:15:00,104.8,104.8,104.68,104.69,15206.0,76.0429,76.0429,75.9558,75.9631,15206.0
2016-04-01 12:20:00,104.68,104.69,104.61,104.65,12146.0,75.9558,75.9631,75.905,75.934,12146.0
2016-04-01 12:25:00,104.66,104.78,104.66,104.78,11119.0,75.9413,76.0284,75.9413,76.0284,11119.0
2016-04-01 12:30:00,104.76,104.81,104.74,104.78,6000.0,76.0139,76.0501,75.9993,76.0284,6000.0
2016-04-01 12:35:00,104.78,104.84,104.78,104.78,12859.0,76.0284,76.0719,76.0284,76.0284,12859.0
2016-04-01 12:40:00,104.79,104.85,104.76,104.78,14761.0,76.0356,76.0792,76.0139,76.0284,14761.0
2016-04-01 12:45:00,104.77,104.79,104.73,104.75,16687.0,76.0211,76.0356,75.9921,76.0066,16687.0
2016-04-01 12:50:00,104.75,104.76,104.69,104.69,8978.0,76.0066,76.0139,75.9631,75.9631,8978.0
2016-04-01 12:55:00,104.69,104.74,104.67,104.68,20780.0,75.9631,75.9993,75.9485,75.9558,20780.0
2016-04-01 13:00:00,104.68,104.76,104.67,104.73,16605.0,75.9558,76.0139,75.9485,75.9921,16605.0
2016-04-01 13:05:00,104.72,104.81,104.68,104.79,7434.0,75.9848,76.0501,75.9558,76.0356,7434.0
2016-04-01 13:10:00,104.78,104.85,104.77,104.81,14228.0,76.0284,76.0792,76.0211,76.0501,14228.0
2016-04-01 13:15:00,104.82,104.86,104.76,104.78,9190.0,76.0574,76.0864,76.0139,76.0284,9190.0
2016-04-01 13:20:00,104.78,104.84,104.78,104.81,15488.0,76.0284,76.0719,76.0284,76.0501,15488.0
2016-04-01 13:25:00,104.81,104.84,104.77,104.77,15336.0,76.0501,76.0719,76.0211,76.0211,15336.0
2016-04-01 13:30:00,104.77,104.84,104.76,104.81,20018.0,76.0211,76.0719,76.0139,76.0501,20018.0
2016-04-01 13:35:00,104.83,104.84,104.8,104.83,15807.0,76.0646,76.0719,76.0429,76.0646,15807.0
2016-04-01 13:40:00,104.84,104.87,104.82,104.87,9730.0,76.0719,76.0937,76.0574,76.0937,9730.0
2016-04-01 13:45:00,104.87,104.9,104.85,104.86,14321.0,76.0937,76.1154,76.0792,76.0864,14321.0
2016-04-01 13:50:00,104.86,104.91,104.85,104.9,12384.0,76.0864,76.1227,76.0792,76.1154,12384.0
2016-04-01 13:55:00,104.91,104.95,104.9,104.95,7041.0,76.1227,76.1517,76.1154,76.1517,7041.0
2016-04-01 14:00:00,104.96,105.0,104.91,104.98,20541.0,76.159,76.188,76.1227,76.1735,20541.0
2016-04-01 14:05:00,104.98,105.04,104.98,105.02,9903.0,76.1735,76.217,76.1735,76.2025,9903.0
2016-04-01 14:10:00,105.02,105.05,104.99,105.0,69520.0,76.2025,76.2243,76.1807,76.188,69520.0
2016-04-01 14:15:00,105.0,105.02,104.9,104.92,21766.0,76.188,76.2025,76.1154,76.1299,21766.0
2016-04-01 14:20:00,104.93,104.96,104.88,104.89,17070.0,76.1372,76.159,76.1009,76.1082,17070.0
2016-04-01 14:25:00,104.89,104.91,104.83,104.84,15847.0,76.1082,76.1227,76.0646,76.0719,15847.0
2016-04-01 14:30:00,104.85,104.91,104.84,104.9,32662.0,76.0792,76.1227,76.0719,76.1154,32662.0
2016-04-01 14:35:00,104.9,104.98,104.88,104.94,13481.0,76.1154,76.1735,76.1009,76.1445,13481.0
2016-04-01 14:40:00,104.94,104.95,104.89,104.95,19007.0,76.1445,76.1517,76.1082,76.1517,19007.0
2016-04-01 14:45:00,104.95,105.02,104.94,104.99,25841.0,76.1517,76.2025,76.1445,76.1807,25841.0
2016-04-01 14:50:00,105.0,105.02,104.99,105.01,18311.0,76.188,76.2025,76.1807,76.1953,18311.0
2016-04-01 14:55:00,105.02,105.02,104.95,104.96,14696.0,76.2025,76.2025,76.1517,76.159,14696.0
2016-04-01 15:00:00,104.96,105.05,104.96,105.02,15998.0,76.159,76.2243,76.159,76.2025,15998.0
2016-04-01 15:05:00,105.04,105.05,104.98,105.04,27801.0,76.217,76.2243,76.1735,76.217,27801.0
2016-04-01 15:10:00,105.02,105.05,104.96,104.96,25596.0,76.2025,76.2243,76.159,76.159,25596.0
2016-04-01 15:15:00,104.95,105.02,104.95,105.01,14201.0,76.1517,76.2025,76.1517,76.1953,14201.0
2016-04-01 15:20:00,105.0,105.03,104.98,104.98,13809.0,76.188,76.2098,76.1735,76.1735,13809.0
2016-04-01 15:25:00,104.99,105.06,104.99,105.05,24779.0,76.1807,76.2315,76.1807,76.2243,24779.0
2016-04-01 15:30:00,105.05,105.07,104.99,105.05,148222.0,76.2243,76.2388,76.1807,76.2243,148222.0
2016-04-01 15:35:00,105.04,105.15,104.99,105.13,54968.0,76.217,76.2968,76.1807,76.2823,54968.0
2016-04-01 15:40:00,105.12,105.21,105.11,105.15,49961.0,76.2751,76.3404,76.2678,76.2968,49961.0
2016-04-01 15:45:00,105.15,105.17,105.01,105.15,110049.0,76.2968,76.3113,76.1953,76.2968,110049.0
2016-04-01 15:50:00,105.15,105.15,105.01,105.01,84786.0,76.2968,76.2968,76.1953,76.1953,84786.0
2016-04-01 15:55:00,105.02,105.07,104.94,104.96,186314.0,76.2025,76.2388,76.1445,76.159,186314.0
2016-04-04 09:30:00,105.04,105.21,104.84,104.99,35719.0,76.217,76.3404,76.0719,76.1807,35719.0
2016-04-04 09:35:00,105.03,105.22,104.95,105.22,19905.0,76.2098,76.3476,76.1517,76.3476,19905.0
2016-04-04 09:40:00,105.21,105.28,104.96,105.1,198763.0,76.3404,76.3912,76.159,76.2606,198763.0
2016-04-04 09:45:00,105.1,105.23,104.72,104.88,88037.0,76.2606,76.3549,75.9848,76.1009,88037.0
2016-04-04 09:50:00,104.89,105.23,104.88,105.1,87322.0,76.1082,76.3549,76.1009,76.2606,87322.0
2016-04-04 09:55:00,105.11,105.29,105.0,105.25,288677.0,76.2678,76.3984,76.188,76.3694,288677.0
2016-04-04 10:00:00,105.25,105.3,105.18,105.28,40983.0,76.3694,76.4057,76.3186,76.3912,40983.0
2016-04-04 10:05:00,105.3,105.4,105.28,105.39,24051.0,76.4057,76.4782,76.3912,76.471,24051.0
2016-04-04 10:10:00,105.39,105.48,105.33,105.34,21772.0,76.471,76.5363,76.4274,76.4347,21772.0
2016-04-04 10:15:00,105.33,105.37,105.27,105.35,30587.0,76.4274,76.4565,76.3839,76.442,30587.0
2016-04-04 10:20:00,105.35,105.47,105.32,105.46,20142.0,76.442,76.529,76.4202,76.5218,20142.0
2016-04-04 10:25:00,105.45,105.54,105.44,105.47,29635.0,76.5145,76.5798,76.5073,76.529,29635.0
2016-04-04 10:30:00,105.47,105.6,105.46,105.59,27756.0,76.529,76.6234,76.5218,76.6161,27756.0
2016-04-04 10:35:00,105.58,105.59,105.5,105.57,20005.0,76.6088,76.6161,76.5508,76.6016,20005.0
2016-04-04 10:40:00,105.57,105.74,105.55,105.72,24218.0,76.6016,76.7249,76.5871,76.7104,24218.0
2016-04-04 10:45:00,105.72,105.73,105.55,105.6,24113.0,76.7104,76.7177,76.5871,76.6234,24113.0
2016-04-04 10:50:00,105.6,105.66,105.55,105.56,19633.0,76.6234,76.6669,76.5871,76.5943,19633.0
2016-04-04 10:55:00,105.55,105.56,105.34,105.37,25243.0,76.5871,76.5943,76.4347,76.4565,25243.0
2016-04-04 11:00:00,105.36,105.39,105.24,105.26,22813.0,76.4492,76.471,76.3621,76.3767,22813.0
2016-04-04 11:05:00,105.27,105.34,105.2,105.24,17694.0,76.3839,76.4347,76.3331,76.3621,17694.0
2016-04-04 11:10:00,105.21,105.3,105.17,105.25,19284.0,76.3404,76.4057,76.3113,76.3694,19284.0
2016-04-04 11:15:00,105.25,105.27,105.17,105.17,15067.0,76.3694,76.3839,76.3113,76.3113,15067.0
2016-04-04 11:20:00,105.15,105.18,105.09,105.16,13312.0,76.2968,76.3186,76.2533,76.3041,13312.0
2016-04-04 11:25:00,105.17,105.2,105.15,105.2,11921.0,76.3113,76.3331,76.2968,76.3331,11921.0
2016-04-04 11:30:00,105.2,105.21,105.01,105.03,46942.0,76.3331,76.3404,76.1953,76.2098,46942.0
2016-04-04 11:35:00,105.01,105.06,104.98,105.06,19753.0,76.1953,76.2315,76.1735,76.2315,19753.0
2016-04-04 11:40:00,105.05,105.08,104.98,104.99,11505.0,76.2243,76.246,76.1735,76.1807,11505.0
2016-04-04 11:45:00,105.0,105.07,105.0,105.01,11464.0,76.188,76.2388,76.188,76.1953,11464.0
2016-04-04 11:50:00,105.01,105.06,104.97,105.0,12085.0,76.1953,76.2315,76.1662,76.188,12085.0
2016-04-04 11:55:00,105.01,105.03,104.97,105.0,13567.0,76.1953,76.2098,76.1662,76.188,13567.0
2016-04-04 12:00:00,105.0,105.04,104.92,104.93,13942.0,76.188,76.217,76.1299,76.1372,13942.0
2016-04-04 12:05:00,104.94,105.04,104.92,105.02,12540.0,76.1445,76.217,76.1299,76.2025,12540.0
2016-04-04 12:10:00,105.03,105.12,105.02,105.12,8059.0,76.2098,76.2751,76.2025,76.2751,8059.0
2016-04-04 12:15:00,105.12,105.14,105.0,105.05,10061.0,76.2751,76.2896,76.188,76.2243,10061.0
2016-04-04 12:20:00,105.06,105.07,104.95,104.97,6918.0,76.2315,76.2388,76.1517,76.1662,6918.0
2016-04-04 12:25:00,104.97,105.02,104.94,104.94,10556.0,76.1662,76.2025,76.1445,76.1445,10556.0
2016-04-04 12:30:00,104.95,104.95,104.87,104.89,13877.0,76.1517,76.1517,76.0937,76.1082,13877.0
2016-04-04 12:35:00,104.89,105.03,104.88,105.0,32838.0,76.1082,76.2098,76.1009,76.188,32838.0
2016-04-04 12:40:00,105.0,105.07,104.96,104.97,133018.0,76.188,76.2388,76.159,76.1662,133018.0
2016-04-04 12:45:00,104.98,105.01,104.97,104.98,7667.0,76.1735,76.1953,76.1662,76.1735,7667.0
2016-04-04 12:50:00,104.99,105.08,104.98,105.05,12836.0,76.1807,76.246,76.1735,76.2243,12836.0
2016-04-04 12:55:00,105.06,105.07,105.03,105.04,9258.0,76.2315,76.2388,76.2098,76.217,9258.0
2016-04-04 13:00:00,105.03,105.04,105.0,105.02,10209.0,76.2098,76.217,76.188,76.2025,10209.0
2016-04-04 13:05:00,105.03,105.07,104.98,105.0,17332.0,76.2098,76.2388,76.1735,76.188,17332.0
2016-04-04 13:10:00,104.99,105.0,104.94,104.96,9633.0,76.1807,76.188,76.1445,76.159,9633.0
2016-04-04 13:15:00,104.96,104.98,104.92,104.92,9918.0,76.159,76.1735,76.1299,76.1299,9918.0
2016-04-04 13:20:00,104.93,104.94,104.88,104.91,13254.0,76.1372,76.1445,76.1009,76.1227,13254.0
2016-04-04 13:25:00,104.91,104.92,104.85,104.87,17537.0,76.1227,76.1299,76.0792,76.0937,17537.0
2016-04-04 13:30:00,104.85,104.86,104.74,104.77,19988.0,76.0792,76.0864,75.9993,76.0211,19988.0
2016-04-04 13:35:00,104.77,104.77,104.74,104.76,8792.0,76.0211,76.0211,75.9993,76.0139,8792.0
2016-04-04 13:40:00,104.76,104.84,104.75,104.75,19290.0,76.0139,76.0719,76.0066,76.0066,19290.0
2016-04-04 13:45:00,104.76,104.86,104.74,104.86,8937.0,76.0139,76.0864,75.9993,76.0864,8937.0
2016-04-04 13:50:00,104.85,104.86,104.77,104.83,16676.0,76.0792,76.0864,76.0211,76.0646,16676.0
2016-04-04 13:55:00,104.84,104.86,104.79,104.86,11380.0,76.0719,76.0864,76.0356,76.0864,11380.0
2016-04-04 14:00:00,104.85,104.85,104.73,104.75,17706.0,76.0792,76.0792,75.9921,76.0066,17706.0
2016-04-04 14:05:00,104.75,104.78,104.69,104.7,12518.0,76.0066,76.0284,75.9631,75.9703,12518.0
2016-04-04 14:10:00,104.7,104.73,104.68,104.71,9922.0,75.9703,75.9921,75.9558,75.9776,9922.0
2016-04-04 14:15:00,104.71,104.73,104.65,104.69,19237.0,75.9776,75.9921,75.934,75.9631,19237.0
2016-04-04 14:20:00,104.7,104.71,104.68,104.7,9669.0,75.9703,75.9776,75.9558,75.9703,9669.0
2016-04-04 14:25:00,104.7,104.71,104.68,104.7,19935.0,75.9703,75.9776,75.9558,75.9703,19935.0
2016-04-04 14:30:00,104.69,104.72,104.68,104.7,13862.0,75.9631,75.9848,75.9558,75.9703,13862.0
2016-04-04 14:35:00,104.7,104.73,104.7,104.71,11323.0,75.9703,75.9921,75.9703,75.9776,11323.0
2016-04-04 14:40:00,104.73,104.83,104.73,104.81,18618.0,75.9921,76.0646,75.9921,76.0501,18618.0
2016-04-04 14:45:00,104.83,104.88,104.83,104.87,11914.0,76.0646,76.1009,76.0646,76.0937,11914.0
2016-04-04 14:50:00,104.88,104.88,104.8,104.82,11947.0,76.1009,76.1009,76.0429,76.0574,11947.0
2016-04-04 14:55:00,104.8,104.86,104.8,104.85,10227.0,76.0429,76.0864,76.0429,76.0792,10227.0
2016-04-04 15:00:00,104.85,104.89,104.81,104.87,13750.0,76.0792,76.1082,76.0501,76.0937,13750.0
2016-04-04 15:05:00,104.87,104.89,104.83,104.84,13537.0,76.0937,76.1082,76.0646,76.0719,13537.0
2016-04-04 15:10:00,104.85,104.89,104.83,104.85,23824.0,76.0792,76.1082,76.0646,76.0792,23824.0
2016-04-04 15:15:00,104.87,104.89,104.84,104.87,12990.0,76.0937,76.1082,76.0719,76.0937,12990.0
2016-04-04 15:20:00,104.86,104.86,104.73,104.75,22705.0,76.0864,76.0864,75.9921,76.0066,22705.0
2016-04-04 15:25:00,104.74,104.77,104.67,104.68,23420.0,75.9993,76.0211,75.9485,75.9558,23420.0
2016-04-04 15:30:00,104.69,104.77,104.69,104.74,30478.0,75.9631,76.0211,75.9631,75.9993,30478.0
2016-04-04 15:35:00,104.74,104.77,104.71,104.74,24212.0,75.9993,76.0211,75.9776,75.9993,24212.0
2016-04-04 15:40:00,104.74,104.75,104.7,104.75,31490.0,75.9993,76.0066,75.9703,76.0066,31490.0
2016-04-04 15:45:00,104.74,104.78,104.74,104.74,50980.0,75.9993,76.0284,75.9993,75.9993,50980.0
2016-04-04 15:50:00,104.74,104.78,104.73,104.76,71970.0,75.9993,76.0284,75.9921,76.0139,71970.0
2016-04-04 15:55:00,104.77,104.88,104.76,104.87,157722.0,76.0211,76.1009,76.0139,76.0937,157722.0
2016-04-05 09:30:00,104.4,104.59,104.29,104.46,20869.0,75.7526,75.8905,75.6728,75.7962,20869.0
2016-04-05 09:35:00,104.44,104.69,104.39,104.54,21137.0,75.7817,75.9631,75.7454,75.8542,21137.0
2016-04-05 09:40:00,104.52,104.56,104.3,104.35,22639.0,75.8397,75.8687,75.6801,75.7164,22639.0
2016-04-05 09:45:00,104.37,104.39,104.17,104.36,38109.0,75.7309,75.7454,75.5857,75.7236,38109.0
2016-04-05 09:50:00,104.34,104.46,104.34,104.41,12983.0,75.7091,75.7962,75.7091,75.7599,12983.0
2016-04-05 09:55:00,104.38,104.44,104.34,104.39,20994.0,75.7381,75.7817,75.7091,75.7454,20994.0
2016-04-05 10:00:00,104.43,104.68,104.43,104.55,25999.0,75.7744,75.9558,75.7744,75.8615,25999.0
2016-04-05 10:05:00,104.55,104.74,104.55,104.67,29828.0,75.8615,75.9993,75.8615,75.9485,29828.0
2016-04-05 10:10:00,104.67,104.68,104.51,104.52,16894.0,75.9485,75.9558,75.8325,75.8397,16894.0
2016-04-05 10:15:00,104.53,104.58,104.42,104.46,20064.0,75.847,75.8832,75.7671,75.7962,20064.0
2016-04-05 10:20:00,104.46,104.53,104.39,104.53,19177.0,75.7962,75.847,75.7454,75.847,19177.0
2016-04-05 10:25:00,104.52,104.59,104.49,104.56,14602.0,75.8397,75.8905,75.8179,75.8687,14602.0
2016-04-05 10:30:00,104.55,104.55,104.46,104.53,15537.0,75.8615,75.8615,75.7962,75.847,15537.0
2016-04-05 10:35:00,104.52,104.52,104.39,104.43,21591.0,75.8397,75.8397,75.7454,75.7744,21591.0
2016-04-05 10:40:00,104.44,104.44,104.11,104.11,19373.0,75.7817,75.7817,75.5422,75.5422,19373.0
2016-04-05 10:45:00,104.11,104.11,104.01,104.04,19218.0,75.5422,75.5422,75.4697,75.4914,19218.0
2016-04-05 10:50:00,104.03,104.1,104.0,104.08,19627.0,75.4842,75.535,75.4624,75.5204,19627.0
2016-04-05 10:55:00,104.09,104.09,103.86,103.92,41301.0,75.5277,75.5277,75.3608,75.4043,41301.0
2016-04-05 11:00:00,103.92,103.97,103.87,103.92,38725.0,75.4043,75.4406,75.3681,75.4043,38725.0
2016-04-05 11:05:00,103.93,104.03,103.92,103.97,18564.0,75.4116,75.4842,75.4043,75.4406,18564.0
2016-04-05 11:10:00,103.97,104.0,103.95,103.98,11130.0,75.4406,75.4624,75.4261,75.4479,11130.0
2016-04-05 11:15:00,103.98,103.99,103.78,103.8,23523.0,75.4479,75.4551,75.3028,75.3173,23523.0
2016-04-05 11:20:00,103.82,103.9,103.82,103.87,13566.0,75.3318,75.3898,75.3318,75.3681,13566.0
2016-04-05 11:25:00,103.85,103.85,103.8,103.82,16050.0,75.3536,75.3536,75.3173,75.3318,16050.0
2016-04-05 11:30:00,103.83,103.91,103.74,103.81,15219.0,75.339,75.3971,75.2737,75.3245,15219.0
2016-04-05 11:35:00,103.8,103.84,103.74,103.83,14006.0,75.3173,75.3463,75.2737,75.339,14006.0
2016-04-05 11:40:00,103.82,103.84,103.76,103.83,20448.0,75.3318,75.3463,75.2883,75.339,20448.0
2016-04-05 11:45:00,103.84,103.85,103.75,103.8,23060.0,75.3463,75.3536,75.281,75.3173,23060.0
2016-04-05 11:50:00,103.82,103.97,103.8,103.97,11400.0,75.3318,75.4406,75.3173,75.4406,11400.0
2016-04-05 11:55:00,103.98,103.98,103.93,103.98,8413.0,75.4479,75.4479,75.4116,75.4479,8413.0
2016-04-05 12:00:00,103.96,104.01,103.95,103.98,11591.0,75.4334,75.4697,75.4261,75.4479,11591.0
2016-04-05 12:05:00,103.97,104.0,103.95,103.95,7190.0,75.4406,75.4624,75.4261,75.4261,7190.0
2016-04-05 12:10:00,103.95,104.05,103.95,103.95,15702.0,75.4261,75.4987,75.4261,75.4261,15702.0
2016-04-05 12:15:00,103.94,103.94,103.79,103.79,10636.0,75.4189,75.4189,75.31,75.31,10636.0
2016-04-05 12:20:00,103.79,103.87,103.77,103.87,6608.0,75.31,75.3681,75.2955,75.3681,6608.0
2016-04-05 12:25:00,103.86,103.93,103.8,103.93,19820.0,75.3608,75.4116,75.3173,75.4116,19820.0
2016-04-05 12:30:00,103.94,104.0,103.92,103.97,14500.0,75.4189,75.4624,75.4043,75.4406,14500.0
2016-04-05 12:35:00,103.97,104.03,103.96,104.01,8696.0,75.4406,75.4842,75.4334,75.4697,8696.0
2016-04-05 12:40:00,104.01,104.06,104.01,104.04,6863.0,75.4697,75.5059,75.4697,75.4914,6863.0
2016-04-05 12:45:00,104.04,104.06,103.99,104.0,8166.0,75.4914,75.5059,75.4551,75.4624,8166.0
2016-04-05 12:50:00,103.99,104.03,103.96,103.97,8564.0,75.4551,75.4842,75.4334,75.4406,8564.0
2016-04-05 12:55:00,103.96,104.05,103.95,104.02,8845.0,75.4334,75.4987,75.4261,75.4769,8845.0
2016-04-05 13:00:00,104.01,104.06,103.95,104.03,16943.0,75.4697,75.5059,75.4261,75.4842,16943.0
2016-04-05 13:05:00,104.03,104.06,104.01,104.01,9735.0,75.4842,75.5059,75.4697,75.4697,9735.0
2016-04-05 13:10:00,104.01,104.09,103.99,104.09,11589.0,75.4697,75.5277,75.4551,75.5277,11589.0
2016-04-05 13:15:00,104.09,104.11,104.07,104.07,7003.0,75.5277,75.5422,75.5132,75.5132,7003.0
2016-04-05 13:20:00,104.06,104.16,104.04,104.16,14164.0,75.5059,75.5785,75.4914,75.5785,14164.0
2016-04-05 13:25:00,104.15,104.25,104.14,104.23,12273.0,75.5712,75.6438,75.564,75.6293,12273.0
2016-04-05 13:30:00,104.24,104.25,104.2,104.24,8092.0,75.6365,75.6438,75.6075,75.6365,8092.0
2016-04-05 13:35:00,104.25,104.3,104.21,104.24,13344.0,75.6438,75.6801,75.6148,75.6365,13344.0
2016-04-05 13:40:00,104.25,104.34,104.24,104.34,13947.0,75.6438,75.7091,75.6365,75.7091,13947.0
2016-04-05 13:45:00,104.33,104.34,104.25,104.26,9388.0,75.7018,75.7091,75.6438,75.6511,9388.0
2016-04-05 13:50:00,104.26,104.35,104.23,104.35,9451.0,75.6511,75.7164,75.6293,75.7164,9451.0
2016-04-05 13:55:00,104.34,104.41,104.34,104.35,8304.0,75.7091,75.7599,75.7091,75.7164,8304.0
2016-04-05 14:00:00,104.34,104.42,104.31,104.39,16178.0,75.7091,75.7671,75.6873,75.7454,16178.0
2016-04-05 14:05:00,104.38,104.42,104.31,104.4,16948.0,75.7381,75.7671,75.6873,75.7526,16948.0
2016-04-05 14:10:00,104.41,104.41,104.37,104.39,10886.0,75.7599,75.7599,75.7309,75.7454,10886.0
2016-04-05 14:15:00,104.39,104.43,104.38,104.42,11897.0,75.7454,75.7744,75.7381,75.7671,11897.0
2016-04-05 14:20:00,104.42,104.49,104.42,104.46,17680.0,75.7671,75.8179,75.7671,75.7962,17680.0
2016-04-05 14:25:00,104.44,104.46,104.37,104.42,20022.0,75.7817,75.7962,75.7309,75.7671,20022.0
2016-04-05 14:30:00,104.41,104.43,104.37,104.4,18167.0,75.7599,75.7744,75.7309,75.7526,18167.0
2016-04-05 14:35:00,104.4,104.4,104.32,104.38,8108.0,75.7526,75.7526,75.6946,75.7381,8108.0
2016-04-05 14:40:00,104.39,104.41,104.37,104.4,11514.0,75.7454,75.7599,75.7309,75.7526,11514.0
2016-04-05 14:45:00,104.4,104.4,104.37,104.37,7548.0,75.7526,75.7526,75.7309,75.7309,7548.0
2016-04-05 14:50:00,104.37,104.42,104.37,104.41,9832.0,75.7309,75.7671,75.7309,75.7599,9832.0
2016-04-05 14:55:00,104.41,104.41,104.36,104.36,7344.0,75.7599,75.7599,75.7236,75.7236,7344.0
2016-04-05 15:00:00,104.37,104.4,104.34,104.39,16430.0,75.7309,75.7526,75.7091,75.7454,16430.0
2016-04-05 15:05:00,104.39,104.4,104.26,104.27,11753.0,75.7454,75.7526,75.6511,75.6583,11753.0
2016-04-05 15:10:00,104.27,104.28,104.19,104.2,13031.0,75.6583,75.6656,75.6003,75.6075,13031.0
2016-04-05 15:15:00,104.19,104.26,104.17,104.22,15522.0,75.6003,75.6511,75.5857,75.622,15522.0
2016-04-05 15:20:00,104.22,104.25,104.1,104.12,21271.0,75.622,75.6438,75.535,75.5495,21271.0
2016-04-05 15:25:00,104.11,104.16,104.1,104.12,19400.0,75.5422,75.5785,75.535,75.5495,19400.0
2016-04-05 15:30:00,104.11,104.13,104.0,104.03,29358.0,75.5422,75.5567,75.4624,75.4842,29358.0
2016-04-05 15:35:00,104.03,104.05,103.95,103.97,28797.0,75.4842,75.4987,75.4261,75.4406,28797.0
2016-04-05 15:40:00,103.98,103.98,103.93,103.98,27858.0,75.4479,75.4479,75.4116,75.4479,27858.0
2016-04-05 15:45:00,103.98,104.1,103.96,104.02,49044.0,75.4479,75.535,75.4334,75.4769,49044.0
2016-04-05 15:50:00,104.02,104.05,103.9,103.9,61641.0,75.4769,75.4987,75.3898,75.3898,61641.0
2016-04-05 15:55:00,103.9,104.0,103.83,103.93,204399.0,75.3898,75.4624,75.339,75.4116,204399.0
2016-04-06 09:30:00,104.02,104.02,103.7,103.77,39529.0,75.4769,75.4769,75.2447,75.2955,39529.0
2016-04-06 09:35:00,103.76,103.92,103.64,103.72,28015.0,75.2883,75.4043,75.2012,75.2592,28015.0
2016-04-06 09:40:00,103.72,103.76,103.62,103.67,54757.0,75.2592,75.2883,75.1867,75.2229,54757.0
2016-04-06 09:45:00,103.68,103.8,103.65,103.74,19091.0,75.2302,75.3173,75.2084,75.2737,19091.0
2016-04-06 09:50:00,103.71,103.83,103.56,103.56,49474.0,75.252,75.339,75.1431,75.1431,49474.0
2016-04-06 09:55:00,103.56,103.62,103.47,103.6,38126.0,75.1431,75.1867,75.0778,75.1722,38126.0
2016-04-06 10:00:00,103.6,103.71,103.59,103.62,20008.0,75.1722,75.252,75.1649,75.1867,20008.0
2016-04-06 10:05:00,103.6,103.89,103.59,103.7,33091.0,75.1722,75.3826,75.1649,75.2447,33091.0
2016-04-06 10:10:00,103.69,103.69,103.56,103.67,31474.0,75.2375,75.2375,75.1431,75.2229,31474.0
2016-04-06 10:15:00,103.66,103.67,103.52,103.52,23685.0,75.2157,75.2229,75.1141,75.1141,23685.0
2016-04-06 10:20:00,103.52,103.69,103.5,103.66,35675.0,75.1141,75.2375,75.0996,75.2157,35675.0
2016-04-06 10:25:00,103.66,103.75,103.65,103.72,16214.0,75.2157,75.281,75.2084,75.2592,16214.0
2016-04-06 10:30:00,103.74,103.77,103.57,103.57,28997.0,75.2737,75.2955,75.1504,75.1504,28997.0
2016-04-06 10:35:00,103.61,103.74,103.52,103.66,18852.0,75.1794,75.2737,75.1141,75.2157,18852.0
2016-04-06 10:40:00,103.68,103.9,103.68,103.9,9600.0,75.2302,75.3898,75.2302,75.3898,9600.0
2016-04-06 10:45:00,103.87,103.88,103.74,103.74,11001.0,75.3681,75.3753,75.2737,75.2737,11001.0
2016-04-06 10:50:00,103.77,103.88,103.76,103.86,22146.0,75.2955,75.3753,75.2883,75.3608,22146.0
2016-04-06 10:55:00,103.87,104.11,103.85,104.09,21994.0,75.3681,75.5422,75.3536,75.5277,21994.0
2016-04-06 11:00:00,104.08,104.3,104.06,104.14,37671.0,75.5204,75.6801,75.5059,75.564,37671.0
2016-04-06 11:05:00,104.15,104.16,104.01,104.04,17065.0,75.5712,75.5785,75.4697,75.4914,17065.0
2016-04-06 11:10:00,104.04,104.07,103.97,104.03,14751.0,75.4914,75.5132,75.4406,75.4842,14751.0
2016-04-06 11:15:00,104.05,104.06,103.89,103.92,15078.0,75.4987,75.5059,75.3826,75.4043,15078.0
2016-04-06 11:20:00,103.92,103.94,103.8,103.87,14202.0,75.4043,75.4189,75.3173,75.3681,14202.0
2016-04-06 11:25:00,103.86,103.9,103.81,103.87,10421.0,75.3608,75.3898,75.3245,75.3681,10421.0
2016-04-06 11:30:00,103.89,103.92,103.88,103.9,10858.0,75.3826,75.4043,75.3753,75.3898,10858.0
2016-04-06 11:35:00,103.9,103.98,103.89,103.9,8575.0,75.3898,75.4479,75.3826,75.3898,8575.0
2016-04-06 11:40:00,103.91,103.94,103.84,103.87,12896.0,75.3971,75.4189,75.3463,75.3681,12896.0
2016-04-06 11:45:00,103.85,103.88,103.81,103.83,12556.0,75.3536,75.3753,75.3245,75.339,12556.0
2016-04-06 11:50:00,103.82,103.87,103.81,103.85,16112.0,75.3318,75.3681,75.3245,75.3536,16112.0
2016-04-06 11:55:00,103.87,103.89,103.84,103.85,10888.0,75.3681,75.3826,75.3463,75.3536,10888.0
2016-04-06 12:00:00,103.84,103.9,103.83,103.83,15286.0,75.3463,75.3898,75.339,75.339,15286.0
2016-04-06 12:05:00,103.84,103.86,103.78,103.79,11393.0,75.3463,75.3608,75.3028,75.31,11393.0
2016-04-06 12:10:00,103.78,103.84,103.72,103.73,20444.0,75.3028,75.3463,75.2592,75.2665,20444.0
2016-04-06 12:15:00,103.73,103.81,103.67,103.81,46931.0,75.2665,75.3245,75.2229,75.3245,46931.0
2016-04-06 12:20:00,103.82,103.85,103.73,103.77,18182.0,75.3318,75.3536,75.2665,75.2955,18182.0
2016-04-06 12:25:00,103.77,103.85,103.74,103.83,16366.0,75.2955,75.3536,75.2737,75.339,16366.0
2016-04-06 12:30:00,103.83,103.85,103.79,103.85,14592.0,75.339,75.3536,75.31,75.3536,14592.0
2016-04-06 12:35:00,103.86,103.86,103.77,103.82,17330.0,75.3608,75.3608,75.2955,75.3318,17330.0
2016-04-06 12:40:00,103.84,103.93,103.81,103.93,7832.0,75.3463,75.4116,75.3245,75.4116,7832.0
2016-04-06 12:45:00,103.93,103.98,103.91,103.93,12813.0,75.4116,75.4479,75.3971,75.4116,12813.0
2016-04-06 12:50:00,103.92,103.96,103.91,103.96,8583.0,75.4043,75.4334,75.3971,75.4334,8583.0
2016-04-06 12:55:00,103.97,104.0,103.93,103.94,12256.0,75.4406,75.4624,75.4116,75.4189,12256.0
2016-04-06 13:00:00,103.95,104.03,103.93,104.03,12626.0,75.4261,75.4842,75.4116,75.4842,12626.0
2016-04-06 13:05:00,104.03,104.12,104.01,104.08,20235.0,75.4842,75.5495,75.4697,75.5204,20235.0
2016-04-06 13:10:00,104.08,104.25,104.07,104.19,60542.0,75.5204,75.6438,75.5132,75.6003,60542.0
2016-04-06 13:15:00,104.19,104.26,104.19,104.19,14862.0,75.6003,75.6511,75.6003,75.6003,14862.0
2016-04-06 13:20:00,104.22,104.31,104.22,104.29,15940.0,75.622,75.6873,75.622,75.6728,15940.0
2016-04-06 13:25:00,104.29,104.34,104.27,104.29,20389.0,75.6728,75.7091,75.6583,75.6728,20389.0
2016-04-06 13:30:00,104.29,104.37,104.26,104.37,27892.0,75.6728,75.7309,75.6511,75.7309,27892.0
2016-04-06 13:35:00,104.36,104.45,104.36,104.41,30949.0,75.7236,75.7889,75.7236,75.7599,30949.0
2016-04-06 13:40:00,104.41,104.46,104.36,104.46,18750.0,75.7599,75.7962,75.7236,75.7962,18750.0
2016-04-06 13:45:00,104.44,104.57,104.43,104.47,25972.0,75.7817,75.876,75.7744,75.8034,25972.0
2016-04-06 13:50:00,104.47,104.48,104.43,104.45,18352.0,75.8034,75.8107,75.7744,75.7889,18352.0
2016-04-06 13:55:00,104.45,104.46,104.37,104.41,22492.0,75.7889,75.7962,75.7309,75.7599,22492.0
2016-04-06 14:00:00,104.42,104.42,104.18,104.26,24380.0,75.7671,75.7671,75.593,75.6511,24380.0
2016-04-06 14:05:00,104.26,104.33,104.2,104.2,16918.0,75.6511,75.7018,75.6075,75.6075,16918.0
2016-04-06 14:10:00,104.21,104.22,104.11,104.16,29287.0,75.6148,75.622,75.5422,75.5785,29287.0
2016-04-06 14:15:00,104.16,104.26,104.08,104.23,20957.0,75.5785,75.6511,75.5204,75.6293,20957.0
2016-04-06 14:20:00,104.23,104.29,104.19,104.21,21857.0,75.6293,75.6728,75.6003,75.6148,21857.0
2016-04-06 14:25:00,104.21,104.24,104.16,104.17,15727.0,75.6148,75.6365,75.5785,75.5857,15727.0
2016-04-06 14:30:00,104.18,104.3,104.17,104.24,20710.0,75.593,75.6801,75.5857,75.6365,20710.0
2016-04-06 14:35:00,104.23,104.23,104.12,104.18,9849.0,75.6293,75.6293,75.5495,75.593,9849.0
2016-04-06 14:40:00,104.19,104.29,104.19,104.27,22647.0,75.6003,75.6728,75.6003,75.6583,22647.0
2016-04-06 14:45:00,104.26,104.38,104.25,104.37,28917.0,75.6511,75.7381,75.6438,75.7309,28917.0
2016-04-06 14:50:00,104.36,104.42,104.35,104.36,19691.0,75.7236,75.7671,75.7164,75.7236,19691.0
2016-04-06 14:55:00,104.36,104.58,104.36,104.51,30921.0,75.7236,75.8832,75.7236,75.8325,30921.0
2016-04-06 15:00:00,104.5,104.69,104.41,104.67,43785.0,75.8252,75.9631,75.7599,75.9485,43785.0
2016-04-06 15:05:00,104.67,104.79,104.67,104.73,43381.0,75.9485,76.0356,75.9485,75.9921,43381.0
2016-04-06 15:10:00,104.74,104.76,104.68,104.68,29225.0,75.9993,76.0139,75.9558,75.9558,29225.0
2016-04-06 15:15:00,104.68,104.78,104.66,104.78,25739.0,75.9558,76.0284,75.9413,76.0284,25739.0
2016-04-06 15:20:00,104.79,104.79,104.69,104.69,15405.0,76.0356,76.0356,75.9631,75.9631,15405.0
2016-04-06 15:25:00,104.69,104.76,104.68,104.75,23223.0,75.9631,76.0139,75.9558,76.0066,23223.0
2016-04-06 15:30:00,104.75,104.83,104.73,104.78,20515.0,76.0066,76.0646,75.9921,76.0284,20515.0
2016-04-06 15:35:00,104.79,104.81,104.59,104.61,28319.0,76.0356,76.0501,75.8905,75.905,28319.0
2016-04-06 15:40:00,104.62,104.7,104.61,104.68,33371.0,75.9123,75.9703,75.905,75.9558,33371.0
2016-04-06 15:45:00,104.68,104.75,104.66,104.74,37771.0,75.9558,76.0066,75.9413,75.9993,37771.0
2016-04-06 15:50:00,104.74,104.77,104.7,104.76,39259.0,75.9993,76.0211,75.9703,76.0139,39259.0
2016-04-06 15:55:00,104.76,104.77,104.63,104.67,109062.0,76.0139,76.0211,75.9195,75.9485,109062.0
2016-04-07 09:30:00,103.89,104.0,103.41,103.52,34245.0,75.3826,75.4624,75.0343,75.1141,34245.0
2016-04-07 09:35:00,103.61,103.65,103.5,103.5,12157.0,75.1794,75.2084,75.0996,75.0996,12157.0
2016-04-07 09:40:00,103.53,103.83,103.53,103.69,13597.0,75.1214,75.339,75.1214,75.2375,13597.0
2016-04-07 09:45:00,103.67,103.78,103.64,103.78,12788.0,75.2229,75.3028,75.2012,75.3028,12788.0
2016-04-07 09:50:00,103.78,103.93,103.78,103.85,9773.0,75.3028,75.4116,75.3028,75.3536,9773.0
2016-04-07 09:55:00,103.86,103.9,103.82,103.87,10612.0,75.3608,75.3898,75.3318,75.3681,10612.0
2016-04-07 10:00:00,103.85,104.14,103.85,104.14,15013.0,75.3536,75.564,75.3536,75.564,15013.0
2016-04-07 10:05:00,104.14,104.45,104.13,104.43,27039.0,75.564,75.7889,75.5567,75.7744,27039.0
2016-04-07 10:10:00,104.41,104.41,104.13,104.13,25888.0,75.7599,75.7599,75.5567,75.5567,25888.0
2016-04-07 10:15:00,104.12,104.14,104.0,104.1,28956.0,75.5495,75.564,75.4624,75.535,28956.0
2016-04-07 10:20:00,104.1,104.28,104.1,104.27,13250.0,75.535,75.6656,75.535,75.6583,13250.0
2016-04-07 10:25:00,104.27,104.34,104.14,104.17,61624.0,75.6583,75.7091,75.564,75.5857,61624.0
2016-04-07 10:30:00,104.16,104.2,104.1,104.15,19767.0,75.5785,75.6075,75.535,75.5712,19767.0
2016-04-07 10:35:00,104.13,104.19,104.07,104.09,9278.0,75.5567,75.6003,75.5132,75.5277,9278.0
2016-04-07 10:40:00,104.08,104.17,104.05,104.15,16299.0,75.5204,75.5857,75.4987,75.5712,16299.0
2016-04-07 10:45:00,104.13,104.19,104.07,104.09,12868.0,75.5567,75.6003,75.5132,75.5277,12868.0
2016-04-07 10:50:00,104.09,104.29,104.06,104.28,11630.0,75.5277,75.6728,75.5059,75.6656,11630.0
2016-04-07 10:55:00,104.28,104.31,104.25,104.3,8123.0,75.6656,75.6873,75.6438,75.6801,8123.0
2016-04-07 11:00:00,104.28,104.28,104.17,104.22,15963.0,75.6656,75.6656,75.5857,75.622,15963.0
2016-04-07 11:05:00,104.23,104.27,104.16,104.17,10568.0,75.6293,75.6583,75.5785,75.5857,10568.0
2016-04-07 11:10:00,104.18,104.21,104.14,104.18,10894.0,75.593,75.6148,75.564,75.593,10894.0
2016-04-07 11:15:00,104.19,104.2,104.13,104.16,14793.0,75.6003,75.6075,75.5567,75.5785,14793.0
2016-04-07 11:20:00,104.16,104.22,104.08,104.22,17260.0,75.5785,75.622,75.5204,75.622,17260.0
2016-04-07 11:25:00,104.2,104.28,104.19,104.27,10493.0,75.6075,75.6656,75.6003,75.6583,10493.0
2016-04-07 11:30:00,104.28,104.34,104.27,104.32,7322.0,75.6656,75.7091,75.6583,75.6946,7322.0
2016-04-07 11:35:00,104.32,104.36,104.32,104.33,4627.0,75.6946,75.7236,75.6946,75.7018,4627.0
2016-04-07 11:40:00,104.31,104.32,104.2,104.24,9696.0,75.6873,75.6946,75.6075,75.6365,9696.0
2016-04-07 11:45:00,104.24,104.33,104.23,104.33,7287.0,75.6365,75.7018,75.6293,75.7018,7287.0
2016-04-07 11:50:00,104.33,104.34,104.29,104.29,6240.0,75.7018,75.7091,75.6728,75.6728,6240.0
2016-04-07 11:55:00,104.3,104.3,104.25,104.26,13259.0,75.6801,75.6801,75.6438,75.6511,13259.0
2016-04-07 12:00:00,104.27,104.28,104.22,104.24,10710.0,75.6583,75.6656,75.622,75.6365,10710.0
2016-04-07 12:05:00,104.24,104.28,104.23,104.26,11993.0,75.6365,75.6656,75.6293,75.6511,11993.0
2016-04-07 12:10:00,104.26,104.27,104.22,104.26,18621.0,75.6511,75.6583,75.622,75.6511,18621.0
2016-04-07 12:15:00,104.25,104.25,104.13,104.2,35991.0,75.6438,75.6438,75.5567,75.6075,35991.0
2016-04-07 12:20:00,104.19,104.21,104.13,104.13,21967.0,75.6003,75.6148,75.5567,75.5567,21967.0
2016-04-07 12:25:00,104.11,104.16,104.1,104.16,20147.0,75.5422,75.5785,75.535,75.5785,20147.0
2016-04-07 12:30:00,104.18,104.2,104.15,104.15,5810.0,75.593,75.6075,75.5712,75.5712,5810.0
2016-04-07 12:35:00,104.15,104.24,104.14,104.23,4741.0,75.5712,75.6365,75.564,75.6293,4741.0
2016-04-07 12:40:00,104.23,104.24,104.17,104.17,6243.0,75.6293,75.6365,75.5857,75.5857,6243.0
2016-04-07 12:45:00,104.17,104.29,104.14,104.29,12252.0,75.5857,75.6728,75.564,75.6728,12252.0
2016-04-07 12:50:00,104.3,104.3,104.25,104.26,6494.0,75.6801,75.6801,75.6438,75.6511,6494.0
2016-04-07 12:55:00,104.26,104.26,104.17,104.19,9679.0,75.6511,75.6511,75.5857,75.6003,9679.0
2016-04-07 13:00:00,104.2,104.24,104.18,104.22,8615.0,75.6075,75.6365,75.593,75.622,8615.0
2016-04-07 13:05:00,104.22,104.27,104.21,104.26,6667.0,75.622,75.6583,75.6148,75.6511,6667.0
2016-04-07 13:10:00,104.26,104.29,104.22,104.28,6487.0,75.6511,75.6728,75.622,75.6656,6487.0
2016-04-07 13:15:00,104.29,104.3,104.18,104.2,6992.0,75.6728,75.6801,75.593,75.6075,6992.0
2016-04-07 13:20:00,104.19,104.2,104.08,104.13,9648.0,75.6003,75.6075,75.5204,75.5567,9648.0
2016-04-07 13:25:00,104.12,104.14,104.09,104.12,7286.0,75.5495,75.564,75.5277,75.5495,7286.0
2016-04-07 13:30:00,104.12,104.14,104.07,104.11,7678.0,75.5495,75.564,75.5132,75.5422,7678.0
2016-04-07 13:35:00,104.12,104.15,104.1,104.13,6156.0,75.5495,75.5712,75.535,75.5567,6156.0
2016-04-07 13:40:00,104.13,104.16,104.11,104.12,3501.0,75.5567,75.5785,75.5422,75.5495,3501.0
2016-04-07 13:45:00,104.12,104.12,104.03,104.03,10121.0,75.5495,75.5495,75.4842,75.4842,10121.0
2016-04-07 13:50:00,104.01,104.03,103.87,103.9,9770.0,75.4697,75.4842,75.3681,75.3898,9770.0
2016-04-07 13:55:00,103.91,103.94,103.86,103.87,7647.0,75.3971,75.4189,75.3608,75.3681,7647.0
2016-04-07 14:00:00,103.85,103.86,103.74,103.84,12797.0,75.3536,75.3608,75.2737,75.3463,12797.0
2016-04-07 14:05:00,103.87,103.88,103.75,103.76,8569.0,75.3681,75.3753,75.281,75.2883,8569.0
2016-04-07 14:10:00,103.76,103.82,103.74,103.82,7868.0,75.2883,75.3318,75.2737,75.3318,7868.0
2016-04-07 14:15:00,103.8,103.84,103.7,103.72,12102.0,75.3173,75.3463,75.2447,75.2592,12102.0
2016-04-07 14:20:00,103.73,103.85,103.71,103.85,10287.0,75.2665,75.3536,75.252,75.3536,10287.0
2016-04-07 14:25:00,103.85,103.88,103.79,103.87,14039.0,75.3536,75.3753,75.31,75.3681,14039.0
2016-04-07 14:30:00,103.89,103.92,103.87,103.91,6545.0,75.3826,75.4043,75.3681,75.3971,6545.0
2016-04-07 14:35:00,103.92,103.95,103.89,103.9,11107.0,75.4043,75.4261,75.3826,75.3898,11107.0
2016-04-07 14:40:00,103.9,103.9,103.79,103.84,11427.0,75.3898,75.3898,75.31,75.3463,11427.0
2016-04-07 14:45:00,103.83,103.83,103.73,103.77,15818.0,75.339,75.339,75.2665,75.2955,15818.0
2016-04-07 14:50:00,103.76,103.8,103.69,103.77,12461.0,75.2883,75.3173,75.2375,75.2955,12461.0
2016-04-07 14:55:00,103.75,103.78,103.62,103.67,11661.0,75.281,75.3028,75.1867,75.2229,11661.0
2016-04-07 15:00:00,103.67,103.73,103.67,103.73,12492.0,75.2229,75.2665,75.2229,75.2665,12492.0
2016-04-07 15:05:00,103.73,103.87,103.73,103.86,15713.0,75.2665,75.3681,75.2665,75.3608,15713.0
2016-04-07 15:10:00,103.87,103.88,103.81,103.85,16774.0,75.3681,75.3753,75.3245,75.3536,16774.0
2016-04-07 15:15:00,103.84,103.86,103.78,103.82,20108.0,75.3463,75.3608,75.3028,75.3318,20108.0
2016-04-07 15:20:00,103.81,103.87,103.78,103.86,13949.0,75.3245,75.3681,75.3028,75.3608,13949.0
2016-04-07 15:25:00,103.87,103.9,103.83,103.85,16653.0,75.3681,75.3898,75.339,75.3536,16653.0
2016-04-07 15:30:00,103.84,103.93,103.81,103.91,18761.0,75.3463,75.4116,75.3245,75.3971,18761.0
2016-04-07 15:35:00,103.93,103.93,103.81,103.84,14634.0,75.4116,75.4116,75.3245,75.3463,14634.0
2016-04-07 15:40:00,103.84,103.87,103.78,103.82,28893.0,75.3463,75.3681,75.3028,75.3318,28893.0
2016-04-07 15:45:00,103.83,103.96,103.83,103.94,33931.0,75.339,75.4334,75.339,75.4189,33931.0
2016-04-07 15:50:00,103.93,103.94,103.8,103.83,52141.0,75.4116,75.4189,75.3173,75.339,52141.0
2016-04-07 15:55:00,103.85,104.01,103.83,103.99,132536.0,75.3536,75.4697,75.339,75.4551,132536.0
2016-04-08 09:30:00,104.48,104.5,104.04,104.08,24908.0,75.8107,75.8252,75.4914,75.5204,24908.0
2016-04-08 09:35:00,104.06,104.45,104.06,104.35,21129.0,75.5059,75.7889,75.5059,75.7164,21129.0
2016-04-08 09:40:00,104.37,104.47,104.26,104.33,23403.0,75.7309,75.8034,75.6511,75.7018,23403.0
2016-04-08 09:45:00,104.33,104.54,104.31,104.53,22206.0,75.7018,75.8542,75.6873,75.847,22206.0
2016-04-08 09:50:00,104.55,104.69,104.52,104.62,15114.0,75.8615,75.9631,75.8397,75.9123,15114.0
2016-04-08 09:55:00,104.61,104.92,104.57,104.9,24905.0,75.905,76.1299,75.876,76.1154,24905.0
2016-04-08 10:00:00,104.88,105.18,104.84,105.13,104464.0,76.1009,76.3186,76.0719,76.2823,104464.0
2016-04-08 10:05:00,105.15,105.32,105.04,105.04,23748.0,76.2968,76.4202,76.217,76.217,23748.0
2016-04-08 10:10:00,105.05,105.11,104.99,105.05,19632.0,76.2243,76.2678,76.1807,76.2243,19632.0
2016-04-08 10:15:00,105.05,105.25,105.03,105.04,12639.0,76.2243,76.3694,76.2098,76.217,12639.0
2016-04-08 10:20:00,105.05,105.16,105.04,105.11,12100.0,76.2243,76.3041,76.217,76.2678,12100.0
2016-04-08 10:25:00,105.13,105.17,105.02,105.07,16696.0,76.2823,76.3113,76.2025,76.2388,16696.0
2016-04-08 10:30:00,105.07,105.09,105.01,105.06,12767.0,76.2388,76.2533,76.1953,76.2315,12767.0
2016-04-08 10:35:00,105.06,105.13,105.04,105.1,14235.0,76.2315,76.2823,76.217,76.2606,14235.0
2016-04-08 10:40:00,105.11,105.28,105.11,105.23,17758.0,76.2678,76.3912,76.2678,76.3549,17758.0
2016-04-08 10:45:00,105.25,105.3,105.15,105.15,22041.0,76.3694,76.4057,76.2968,76.2968,22041.0
2016-04-08 10:50:00,105.15,105.21,105.07,105.17,18946.0,76.2968,76.3404,76.2388,76.3113,18946.0
2016-04-08 10:55:00,105.17,105.2,105.05,105.08,12222.0,76.3113,76.3331,76.2243,76.246,12222.0
2016-04-08 11:00:00,105.08,105.09,104.94,104.96,22333.0,76.246,76.2533,76.1445,76.159,22333.0
2016-04-08 11:05:00,104.96,104.99,104.89,104.9,18058.0,76.159,76.1807,76.1082,76.1154,18058.0
2016-04-08 11:10:00,104.89,104.94,104.82,104.83,13249.0,76.1082,76.1445,76.0574,76.0646,13249.0
2016-04-08 11:15:00,104.83,104.88,104.79,104.86,13324.0,76.0646,76.1009,76.0356,76.0864,13324.0
2016-04-08 11:20:00,104.87,104.93,104.82,104.86,12216.0,76.0937,76.1372,76.0574,76.0864,12216.0
2016-04-08 11:25:00,104.86,104.86,104.76,104.8,8489.0,76.0864,76.0864,76.0139,76.0429,8489.0
2016-04-08 11:30:00,104.79,104.81,104.56,104.59,36765.0,76.0356,76.0501,75.8687,75.8905,36765.0
2016-04-08 11:35:00,104.59,104.62,104.54,104.57,20189.0,75.8905,75.9123,75.8542,75.876,20189.0
2016-04-08 11:40:00,104.57,104.62,104.45,104.45,20793.0,75.876,75.9123,75.7889,75.7889,20793.0
2016-04-08 11:45:00,104.43,104.45,104.39,104.4,14489.0,75.7744,75.7889,75.7454,75.7526,14489.0
2016-04-08 11:50:00,104.4,104.47,104.33,104.44,10718.0,75.7526,75.8034,75.7018,75.7817,10718.0
2016-04-08 11:55:00,104.43,104.49,104.4,104.48,16348.0,75.7744,75.8179,75.7526,75.8107,16348.0
2016-04-08 12:00:00,104.47,104.59,104.45,104.55,8753.0,75.8034,75.8905,75.7889,75.8615,8753.0
2016-04-08 12:05:00,104.55,104.6,104.53,104.57,6725.0,75.8615,75.8978,75.847,75.876,6725.0
2016-04-08 12:10:00,104.58,104.59,104.5,104.51,11040.0,75.8832,75.8905,75.8252,75.8325,11040.0
2016-04-08 12:15:00,104.49,104.51,104.38,104.4,11585.0,75.8179,75.8325,75.7381,75.7526,11585.0
2016-04-08 12:20:00,104.4,104.56,104.4,104.56,5864.0,75.7526,75.8687,75.7526,75.8687,5864.0
2016-04-08 12:25:00,104.55,104.55,104.46,104.46,7784.0,75.8615,75.8615,75.7962,75.7962,7784.0
2016-04-08 12:30:00,104.46,104.53,104.4,104.52,9351.0,75.7962,75.847,75.7526,75.8397,9351.0
2016-04-08 12:35:00,104.51,104.55,104.49,104.55,13045.0,75.8325,75.8615,75.8179,75.8615,13045.0
2016-04-08 12:40:00,104.54,104.59,104.5,104.56,6260.0,75.8542,75.8905,75.8252,75.8687,6260.0
2016-04-08 12:45:00,104.58,104.58,104.48,104.49,7711.0,75.8832,75.8832,75.8107,75.8179,7711.0
2016-04-08 12:50:00,104.53,104.55,104.49,104.53,7700.0,75.847,75.8615,75.8179,75.847,7700.0
2016-04-08 12:55:00,104.54,104.57,104.51,104.56,3289.0,75.8542,75.876,75.8325,75.8687,3289.0
2016-04-08 13:00:00,104.55,104.56,104.48,104.53,12195.0,75.8615,75.8687,75.8107,75.847,12195.0
2016-04-08 13:05:00,104.53,104.53,104.44,104.44,9027.0,75.847,75.847,75.7817,75.7817,9027.0
2016-04-08 13:10:00,104.45,104.5,104.44,104.5,6313.0,75.7889,75.8252,75.7817,75.8252,6313.0
2016-04-08 13:15:00,104.52,104.52,104.39,104.39,9789.0,75.8397,75.8397,75.7454,75.7454,9789.0
2016-04-08 13:20:00,104.39,104.47,104.39,104.41,7151.0,75.7454,75.8034,75.7454,75.7599,7151.0
2016-04-08 13:25:00,104.4,104.42,104.33,104.4,17191.0,75.7526,75.7671,75.7018,75.7526,17191.0
2016-04-08 13:30:00,104.41,104.47,104.4,104.46,7745.0,75.7599,75.8034,75.7526,75.7962,7745.0
2016-04-08 13:35:00,104.47,104.55,104.47,104.54,32374.0,75.8034,75.8615,75.8034,75.8542,32374.0
2016-04-08 13:40:00,104.52,104.64,104.52,104.58,13349.0,75.8397,75.9268,75.8397,75.8832,13349.0
2016-04-08 13:45:00,104.58,104.63,104.58,104.6,6649.0,75.8832,75.9195,75.8832,75.8978,6649.0
2016-04-08 13:50:00,104.59,104.65,104.52,104.61,6507.0,75.8905,75.934,75.8397,75.905,6507.0
2016-04-08 13:55:00,104.62,104.62,104.54,104.57,8318.0,75.9123,75.9123,75.8542,75.876,8318.0
2016-04-08 14:00:00,104.56,104.57,104.54,104.56,4300.0,75.8687,75.876,75.8542,75.8687,4300.0
2016-04-08 14:05:00,104.57,104.62,104.57,104.62,14270.0,75.876,75.9123,75.876,75.9123,14270.0
2016-04-08 14:10:00,104.62,104.62,104.58,104.6,15310.0,75.9123,75.9123,75.8832,75.8978,15310.0
2016-04-08 14:15:00,104.59,104.63,104.56,104.58,19961.0,75.8905,75.9195,75.8687,75.8832,19961.0
2016-04-08 14:20:00,104.58,104.6,104.53,104.58,13159.0,75.8832,75.8978,75.847,75.8832,13159.0
2016-04-08 14:25:00,104.58,104.59,104.49,104.53,22429.0,75.8832,75.8905,75.8179,75.847,22429.0
2016-04-08 14:30:00,104.54,104.61,104.49,104.55,11205.0,75.8542,75.905,75.8179,75.8615,11205.0
2016-04-08 14:35:00,104.54,104.56,104.51,104.54,9744.0,75.8542,75.8687,75.8325,75.8542,9744.0
2016-04-08 14:40:00,104.54,104.57,104.5,104.5,12753.0,75.8542,75.876,75.8252,75.8252,12753.0
2016-04-08 14:45:00,104.5,104.56,104.49,104.51,24361.0,75.8252,75.8687,75.8179,75.8325,24361.0
2016-04-08 14:50:00,104.51,104.52,104.47,104.5,32585.0,75.8325,75.8397,75.8034,75.8252,32585.0
2016-04-08 14:55:00,104.49,104.5,104.42,104.45,29083.0,75.8179,75.8252,75.7671,75.7889,29083.0
2016-04-08 15:00:00,104.45,104.46,104.33,104.36,12242.0,75.7889,75.7962,75.7018,75.7236,12242.0
2016-04-08 15:05:00,104.36,104.36,104.17,104.18,12325.0,75.7236,75.7236,75.5857,75.593,12325.0
2016-04-08 15:10:00,104.18,104.25,104.15,104.24,12300.0,75.593,75.6438,75.5712,75.6365,12300.0
2016-04-08 15:15:00,104.25,104.31,104.19,104.22,13232.0,75.6438,75.6873,75.6003,75.622,13232.0
2016-04-08 15:20:00,104.23,104.27,104.17,104.26,11354.0,75.6293,75.6583,75.5857,75.6511,11354.0
2016-04-08 15:25:00,104.26,104.26,104.17,104.17,14373.0,75.6511,75.6511,75.5857,75.5857,14373.0
2016-04-08 15:30:00,104.16,104.24,104.05,104.05,42576.0,75.5785,75.6365,75.4987,75.4987,42576.0
2016-04-08 15:35:00,104.06,104.16,104.05,104.14,29233.0,75.5059,75.5785,75.4987,75.564,29233.0
2016-04-08 15:40:00,104.14,104.16,104.07,104.16,27269.0,75.564,75.5785,75.5132,75.5785,27269.0
2016-04-08 15:45:00,104.17,104.21,104.11,104.12,26108.0,75.5857,75.6148,75.5422,75.5495,26108.0
2016-04-08 15:50:00,104.13,104.18,104.06,104.09,34591.0,75.5567,75.593,75.5059,75.5277,34591.0
2016-04-08 15:55:00,104.09,104.3,104.09,104.3,70828.0,75.5277,75.6801,75.5277,75.6801,70828.0
2016-04-11 09:30:00,104.61,104.86,104.4,104.86,36949.0,75.905,76.0864,75.7526,76.0864,36949.0
2016-04-11 09:35:00,104.73,105.11,104.73,105.06,19912.0,75.9921,76.2678,75.9921,76.2315,19912.0
2016-04-11 09:40:00,105.08,105.08,104.9,104.94,9513.0,76.246,76.246,76.1154,76.1445,9513.0
2016-04-11 09:45:00,104.94,105.04,104.89,105.0,13003.0,76.1445,76.217,76.1082,76.188,13003.0
2016-04-11 09:50:00,105.01,105.21,105.01,105.1,13688.0,76.1953,76.3404,76.1953,76.2606,13688.0
2016-04-11 09:55:00,105.12,105.31,105.07,105.27,58043.0,76.2751,76.4129,76.2388,76.3839,58043.0
2016-04-11 10:00:00,105.26,105.31,105.1,105.12,16172.0,76.3767,76.4129,76.2606,76.2751,16172.0
2016-04-11 10:05:00,105.13,105.28,105.13,105.2,12391.0,76.2823,76.3912,76.2823,76.3331,12391.0
2016-04-11 10:10:00,105.19,105.24,105.13,105.15,10051.0,76.3259,76.3621,76.2823,76.2968,10051.0
2016-04-11 10:15:00,105.17,105.23,105.13,105.18,5713.0,76.3113,76.3549,76.2823,76.3186,5713.0
2016-04-11 10:20:00,105.18,105.24,105.17,105.2,6539.0,76.3186,76.3621,76.3113,76.3331,6539.0
2016-04-11 10:25:00,105.23,105.23,105.11,105.17,15517.0,76.3549,76.3549,76.2678,76.3113,15517.0
2016-04-11 10:30:00,105.18,105.21,105.06,105.1,8997.0,76.3186,76.3404,76.2315,76.2606,8997.0
2016-04-11 10:35:00,105.08,105.1,105.02,105.09,6618.0,76.246,76.2606,76.2025,76.2533,6618.0
2016-04-11 10:40:00,105.1,105.1,104.95,104.98,13363.0,76.2606,76.2606,76.1517,76.1735,13363.0
2016-04-11 10:45:00,104.95,104.97,104.83,104.9,12362.0,76.1517,76.1662,76.0646,76.1154,12362.0
2016-04-11 10:50:00,104.88,104.96,104.88,104.93,12776.0,76.1009,76.159,76.1009,76.1372,12776.0
2016-04-11 10:55:00,104.94,104.94,104.79,104.79,9911.0,76.1445,76.1445,76.0356,76.0356,9911.0
2016-04-11 11:00:00,104.79,104.8,104.67,104.75,19551.0,76.0356,76.0429,75.9485,76.0066,19551.0
2016-04-11 11:05:00,104.73,104.8,104.71,104.79,12679.0,75.9921,76.0429,75.9776,76.0356,12679.0
2016-04-11 11:10:00,104.79,104.79,104.68,104.68,13549.0,76.0356,76.0356,75.9558,75.9558,13549.0
2016-04-11 11:15:00,104.68,104.7,104.62,104.62,10827.0,75.9558,75.9703,75.9123,75.9123,10827.0
2016-04-11 11:20:00,104.63,104.64,104.55,104.56,7409.0,75.9195,75.9268,75.8615,75.8687,7409.0
2016-04-11 11:25:00,104.55,104.57,104.51,104.51,11357.0,75.8615,75.876,75.8325,75.8325,11357.0
2016-04-11 11:30:00,104.5,104.51,104.25,104.31,25033.0,75.8252,75.8325,75.6438,75.6873,25033.0
2016-04-11 11:35:00,104.33,104.38,104.28,104.31,12106.0,75.7018,75.7381,75.6656,75.6873,12106.0
2016-04-11 11:40:00,104.28,104.35,104.25,104.27,12435.0,75.6656,75.7164,75.6438,75.6583,12435.0
2016-04-11 11:45:00,104.26,104.39,104.26,104.37,10318.0,75.6511,75.7454,75.6511,75.7309,10318.0
2016-04-11 11:50:00,104.37,104.48,104.35,104.44,13170.0,75.7309,75.8107,75.7164,75.7817,13170.0
2016-04-11 11:55:00,104.44,104.59,104.44,104.59,7162.0,75.7817,75.8905,75.7817,75.8905,7162.0
2016-04-11 12:00:00,104.6,104.65,104.56,104.64,11790.0,75.8978,75.934,75.8687,75.9268,11790.0
2016-04-11 12:05:00,104.64,104.64,104.52,104.54,14089.0,75.9268,75.9268,75.8397,75.8542,14089.0
2016-04-11 12:10:00,104.53,104.57,104.51,104.52,6489.0,75.847,75.876,75.8325,75.8397,6489.0
2016-04-11 12:15:00,104.52,104.63,104.51,104.63,12790.0,75.8397,75.9195,75.8325,75.9195,12790.0
2016-04-11 12:20:00,104.64,104.64,104.59,104.59,14194.0,75.9268,75.9268,75.8905,75.8905,14194.0
2016-04-11 12:25:00,104.6,104.61,104.56,104.56,5710.0,75.8978,75.905,75.8687,75.8687,5710.0
2016-04-11 12:30:00,104.56,104.61,104.56,104.57,7002.0,75.8687,75.905,75.8687,75.876,7002.0
2016-04-11 12:35:00,104.56,104.59,104.49,104.54,20329.0,75.8687,75.8905,75.8179,75.8542,20329.0
2016-04-11 12:40:00,104.54,104.54,104.48,104.48,10576.0,75.8542,75.8542,75.8107,75.8107,10576.0
2016-04-11 12:45:00,104.49,104.55,104.46,104.52,17137.0,75.8179,75.8615,75.7962,75.8397,17137.0
2016-04-11 12:50:00,104.52,104.58,104.51,104.58,9207.0,75.8397,75.8832,75.8325,75.8832,9207.0
2016-04-11 12:55:00,104.59,104.62,104.57,104.61,8591.0,75.8905,75.9123,75.876,75.905,8591.0
2016-04-11 13:00:00,104.62,104.69,104.62,104.64,15914.0,75.9123,75.9631,75.9123,75.9268,15914.0
2016-04-11 13:05:00,104.64,104.67,104.61,104.61,12083.0,75.9268,75.9485,75.905,75.905,12083.0
2016-04-11 13:10:00,104.6,104.7,104.58,104.68,8698.0,75.8978,75.9703,75.8832,75.9558,8698.0
2016-04-11 13:15:00,104.68,104.72,104.66,104.71,11036.0,75.9558,75.9848,75.9413,75.9776,11036.0
2016-04-11 13:20:00,104.71,104.76,104.7,104.7,6025.0,75.9776,76.0139,75.9703,75.9703,6025.0
2016-04-11 13:25:00,104.7,104.72,104.66,104.71,11219.0,75.9703,75.9848,75.9413,75.9776,11219.0
2016-04-11 13:30:00,104.71,104.71,104.64,104.66,6869.0,75.9776,75.9776,75.9268,75.9413,6869.0
2016-04-11 13:35:00,104.67,104.71,104.5,104.51,31842.0,75.9485,75.9776,75.8252,75.8325,31842.0
2016-04-11 13:40:00,104.51,104.52,104.48,104.51,14964.0,75.8325,75.8397,75.8107,75.8325,14964.0
2016-04-11 13:45:00,104.51,104.52,104.47,104.49,12922.0,75.8325,75.8397,75.8034,75.8179,12922.0
2016-04-11 13:50:00,104.5,104.5,104.44,104.44,15139.0,75.8252,75.8252,75.7817,75.7817,15139.0
2016-04-11 13:55:00,104.45,104.49,104.4,104.49,20651.0,75.7889,75.8179,75.7526,75.8179,20651.0
2016-04-11 14:00:00,104.49,104.56,104.42,104.42,11323.0,75.8179,75.8687,75.7671,75.7671,11323.0
2016-04-11 14:05:00,104.42,104.48,104.4,104.41,9537.0,75.7671,75.8107,75.7526,75.7599,9537.0
2016-04-11 14:10:00,104.43,104.46,104.39,104.39,13290.0,75.7744,75.7962,75.7454,75.7454,13290.0
2016-04-11 14:15:00,104.37,104.46,104.36,104.41,23940.0,75.7309,75.7962,75.7236,75.7599,23940.0
2016-04-11 14:20:00,104.4,104.5,104.39,104.41,11493.0,75.7526,75.8252,75.7454,75.7599,11493.0
2016-04-11 14:25:00,104.41,104.46,104.34,104.34,14834.0,75.7599,75.7962,75.7091,75.7091,14834.0
2016-04-11 14:30:00,104.34,104.4,104.32,104.36,12953.0,75.7091,75.7526,75.6946,75.7236,12953.0
2016-04-11 14:35:00,104.36,104.47,104.32,104.46,14255.0,75.7236,75.8034,75.6946,75.7962,14255.0
2016-04-11 14:40:00,104.46,104.46,104.41,104.41,10003.0,75.7962,75.7962,75.7599,75.7599,10003.0
2016-04-11 14:45:00,104.42,104.46,104.38,104.4,18606.0,75.7671,75.7962,75.7381,75.7526,18606.0
2016-04-11 14:50:00,104.38,104.51,104.34,104.47,13643.0,75.7381,75.8325,75.7091,75.8034,13643.0
2016-04-11 14:55:00,104.47,104.5,104.44,104.47,8921.0,75.8034,75.8252,75.7817,75.8034,8921.0
2016-04-11 15:00:00,104.47,104.49,104.39,104.42,17161.0,75.8034,75.8179,75.7454,75.7671,17161.0
2016-04-11 15:05:00,104.42,104.42,104.3,104.3,14106.0,75.7671,75.7671,75.6801,75.6801,14106.0
2016-04-11 15:10:00,104.3,104.3,104.19,104.19,30363.0,75.6801,75.6801,75.6003,75.6003,30363.0
2016-04-11 15:15:00,104.19,104.19,104.1,104.14,32989.0,75.6003,75.6003,75.535,75.564,32989.0
2016-04-11 15:20:00,104.15,104.22,104.14,104.18,18975.0,75.5712,75.622,75.564,75.593,18975.0
2016-04-11 15:25:00,104.17,104.24,104.08,104.08,25879.0,75.5857,75.6365,75.5204,75.5204,25879.0
2016-04-11 15:30:00,104.09,104.11,103.99,104.08,33330.0,75.5277,75.5422,75.4551,75.5204,33330.0
2016-04-11 15:35:00,104.07,104.12,104.01,104.01,22598.0,75.5132,75.5495,75.4697,75.4697,22598.0
2016-04-11 15:40:00,104.02,104.05,103.88,103.9,66208.0,75.4769,75.4987,75.3753,75.3898,66208.0
2016-04-11 15:45:00,103.89,103.97,103.88,103.96,43278.0,75.3826,75.4406,75.3753,75.4334,43278.0
2016-04-11 15:50:00,103.96,103.99,103.89,103.94,46251.0,75.4334,75.4551,75.3826,75.4189,46251.0
2016-04-11 15:55:00,103.92,103.96,103.8,103.87,137421.0,75.4043,75.4334,75.3173,75.3681,137421.0
2016-04-12 09:30:00,104.07,104.19,104.0,104.19,23453.0,75.5132,75.6003,75.4624,75.6003,23453.0
2016-04-12 09:35:00,104.14,104.49,104.13,104.47,45594.0,75.564,75.8179,75.5567,75.8034,45594.0
2016-04-12 09:40:00,104.47,104.67,104.39,104.63,51070.0,75.8034,75.9485,75.7454,75.9195,51070.0
2016-04-12 09:45:00,104.65,104.77,104.55,104.57,39787.0,75.934,76.0211,75.8615,75.876,39787.0
2016-04-12 09:50:00,104.58,104.63,104.49,104.55,16741.0,75.8832,75.9195,75.8179,75.8615,16741.0
2016-04-12 09:55:00,104.57,104.69,104.56,104.61,17023.0,75.876,75.9631,75.8687,75.905,17023.0
2016-04-12 10:00:00,104.58,104.65,104.52,104.52,21970.0,75.8832,75.934,75.8397,75.8397,21970.0
2016-04-12 10:05:00,104.52,104.52,104.31,104.33,15939.0,75.8397,75.8397,75.6873,75.7018,15939.0
2016-04-12 10:10:00,104.33,104.37,104.2,104.3,7465.0,75.7018,75.7309,75.6075,75.6801,7465.0
2016-04-12 10:15:00,104.3,104.38,104.22,104.32,14740.0,75.6801,75.7381,75.622,75.6946,14740.0
2016-04-12 10:20:00,104.3,104.3,104.11,104.16,13116.0,75.6801,75.6801,75.5422,75.5785,13116.0
2016-04-12 10:25:00,104.18,104.29,104.18,104.22,10442.0,75.593,75.6728,75.593,75.622,10442.0
2016-04-12 10:30:00,104.22,104.43,104.21,104.34,24225.0,75.622,75.7744,75.6148,75.7091,24225.0
2016-04-12 10:35:00,104.34,104.36,104.14,104.17,16202.0,75.7091,75.7236,75.564,75.5857,16202.0
2016-04-12 10:40:00,104.16,104.25,104.05,104.18,32235.0,75.5785,75.6438,75.4987,75.593,32235.0
2016-04-12 10:45:00,104.18,104.21,104.1,104.1,24050.0,75.593,75.6148,75.535,75.535,24050.0
2016-04-12 10:50:00,104.11,104.35,104.1,104.33,44901.0,75.5422,75.7164,75.535,75.7018,44901.0
2016-04-12 10:55:00,104.35,104.5,104.34,104.47,7750.0,75.7164,75.8252,75.7091,75.8034,7750.0
2016-04-12 11:00:00,104.47,104.49,104.35,104.36,9284.0,75.8034,75.8179,75.7164,75.7236,9284.0
2016-04-12 11:05:00,104.36,104.43,104.33,104.39,20462.0,75.7236,75.7744,75.7018,75.7454,20462.0
2016-04-12 11:10:00,104.39,104.42,104.31,104.36,14094.0,75.7454,75.7671,75.6873,75.7236,14094.0
2016-04-12 11:15:00,104.35,104.47,104.35,104.46,28850.0,75.7164,75.8034,75.7164,75.7962,28850.0
2016-04-12 11:20:00,104.46,104.47,104.35,104.35,23576.0,75.7962,75.8034,75.7164,75.7164,23576.0
2016-04-12 11:25:00,104.34,104.42,104.34,104.35,17281.0,75.7091,75.7671,75.7091,75.7164,17281.0
2016-04-12 11:30:00,104.36,104.4,104.28,104.4,26352.0,75.7236,75.7526,75.6656,75.7526,26352.0
2016-04-12 11:35:00,104.39,104.42,104.37,104.4,28956.0,75.7454,75.7671,75.7309,75.7526,28956.0
2016-04-12 11:40:00,104.41,104.45,104.38,104.4,15737.0,75.7599,75.7889,75.7381,75.7526,15737.0
2016-04-12 11:45:00,104.4,104.71,104.39,104.69,53904.0,75.7526,75.9776,75.7454,75.9631,53904.0
2016-04-12 11:50:00,104.69,104.85,104.69,104.8,26482.0,75.9631,76.0792,75.9631,76.0429,26482.0
2016-04-12 11:55:00,104.8,104.84,104.74,104.78,21750.0,76.0429,76.0719,75.9993,76.0284,21750.0
2016-04-12 12:00:00,104.78,104.82,104.73,104.76,24755.0,76.0284,76.0574,75.9921,76.0139,24755.0
2016-04-12 12:05:00,104.76,104.77,104.71,104.72,28563.0,76.0139,76.0211,75.9776,75.9848,28563.0
2016-04-12 12:10:00,104.71,104.81,104.71,104.81,26259.0,75.9776,76.0501,75.9776,76.0501,26259.0
2016-04-12 12:15:00,104.81,104.89,104.8,104.89,28417.0,76.0501,76.1082,76.0429,76.1082,28417.0
2016-04-12 12:20:00,104.88,104.93,104.84,104.9,13161.0,76.1009,76.1372,76.0719,76.1154,13161.0
2016-04-12 12:25:00,104.91,104.99,104.9,104.97,17116.0,76.1227,76.1807,76.1154,76.1662,17116.0
2016-04-12 12:30:00,104.98,104.99,104.87,104.89,42109.0,76.1735,76.1807,76.0937,76.1082,42109.0
2016-04-12 12:35:00,104.9,105.06,104.89,105.04,34658.0,76.1154,76.2315,76.1082,76.217,34658.0
2016-04-12 12:40:00,105.04,105.15,105.04,105.13,41654.0,76.217,76.2968,76.217,76.2823,41654.0
2016-04-12 12:45:00,105.13,105.13,105.06,105.08,22271.0,76.2823,76.2823,76.2315,76.246,22271.0
2016-04-12 12:50:00,105.09,105.16,105.04,105.15,15322.0,76.2533,76.3041,76.217,76.2968,15322.0
2016-04-12 12:55:00,105.15,105.21,105.11,105.11,23881.0,76.2968,76.3404,76.2678,76.2678,23881.0
2016-04-12 13:00:00,105.11,105.16,105.06,105.09,29169.0,76.2678,76.3041,76.2315,76.2533,29169.0
2016-04-12 13:05:00,105.1,105.16,105.09,105.16,17000.0,76.2606,76.3041,76.2533,76.3041,17000.0
2016-04-12 13:10:00,105.16,105.18,105.04,105.16,19339.0,76.3041,76.3186,76.217,76.3041,19339.0
2016-04-12 13:15:00,105.16,105.19,105.13,105.19,8071.0,76.3041,76.3259,76.2823,76.3259,8071.0
2016-04-12 13:20:00,105.19,105.26,105.13,105.25,33358.0,76.3259,76.3767,76.2823,76.3694,33358.0
2016-04-12 13:25:00,105.26,105.28,105.19,105.19,7435.0,76.3767,76.3912,76.3259,76.3259,7435.0
2016-04-12 13:30:00,105.18,105.25,105.11,105.12,16862.0,76.3186,76.3694,76.2678,76.2751,16862.0
2016-04-12 13:35:00,105.13,105.16,105.1,105.14,19375.0,76.2823,76.3041,76.2606,76.2896,19375.0
2016-04-12 13:40:00,105.15,105.25,105.15,105.25,10995.0,76.2968,76.3694,76.2968,76.3694,10995.0
2016-04-12 13:45:00,105.25,105.3,105.25,105.28,12692.0,76.3694,76.4057,76.3694,76.3912,12692.0
2016-04-12 13:50:00,105.28,105.28,105.19,105.2,13067.0,76.3912,76.3912,76.3259,76.3331,13067.0
2016-04-12 13:55:00,105.2,105.31,105.19,105.29,11656.0,76.3331,76.4129,76.3259,76.3984,11656.0
2016-04-12 14:00:00,105.3,105.34,105.24,105.29,28792.0,76.4057,76.4347,76.3621,76.3984,28792.0
2016-04-12 14:05:00,105.28,105.3,105.23,105.26,16803.0,76.3912,76.4057,76.3549,76.3767,16803.0
2016-04-12 14:10:00,105.26,105.36,105.26,105.35,13024.0,76.3767,76.4492,76.3767,76.442,13024.0
2016-04-12 14:15:00,105.35,105.49,105.35,105.49,22449.0,76.442,76.5435,76.442,76.5435,22449.0
2016-04-12 14:20:00,105.5,105.5,105.31,105.31,27113.0,76.5508,76.5508,76.4129,76.4129,27113.0
2016-04-12 14:25:00,105.31,105.38,105.31,105.33,15341.0,76.4129,76.4637,76.4129,76.4274,15341.0
2016-04-12 14:30:00,105.33,105.33,105.27,105.3,19384.0,76.4274,76.4274,76.3839,76.4057,19384.0
2016-04-12 14:35:00,105.3,105.33,105.28,105.33,14094.0,76.4057,76.4274,76.3912,76.4274,14094.0
2016-04-12 14:40:00,105.33,105.42,105.32,105.41,15170.0,76.4274,76.4927,76.4202,76.4855,15170.0
2016-04-12 14:45:00,105.42,105.48,105.41,105.44,12254.0,76.4927,76.5363,76.4855,76.5073,12254.0
2016-04-12 14:50:00,105.45,105.48,105.43,105.48,10802.0,76.5145,76.5363,76.5,76.5363,10802.0
2016-04-12 14:55:00,105.47,105.52,105.44,105.51,21134.0,76.529,76.5653,76.5073,76.5581,21134.0
2016-04-12 15:00:00,105.5,105.63,105.37,105.37,68561.0,76.5508,76.6451,76.4565,76.4565,68561.0
2016-04-12 15:05:00,105.37,105.45,105.37,105.45,22254.0,76.4565,76.5145,76.4565,76.5145,22254.0
2016-04-12 15:10:00,105.45,105.48,105.43,105.46,13475.0,76.5145,76.5363,76.5,76.5218,13475.0
2016-04-12 15:15:00,105.46,105.57,105.45,105.55,34908.0,76.5218,76.6016,76.5145,76.5871,34908.0
2016-04-12 15:20:00,105.55,105.56,105.42,105.46,53856.0,76.5871,76.5943,76.4927,76.5218,53856.0
2016-04-12 15:25:00,105.46,105.52,105.46,105.52,19956.0,76.5218,76.5653,76.5218,76.5653,19956.0
2016-04-12 15:30:00,105.52,105.56,105.48,105.54,27946.0,76.5653,76.5943,76.5363,76.5798,27946.0
2016-04-12 15:35:00,105.54,105.54,105.36,105.41,25650.0,76.5798,76.5798,76.4492,76.4855,25650.0
2016-04-12 15:40:00,105.39,105.47,105.37,105.37,22917.0,76.471,76.529,76.4565,76.4565,22917.0
2016-04-12 15:45:00,105.38,105.38,105.28,105.28,28627.0,76.4637,76.4637,76.3912,76.3912,28627.0
2016-04-12 15:50:00,105.28,105.3,105.2,105.23,49640.0,76.3912,76.4057,76.3331,76.3549,49640.0
2016-04-12 15:55:00,105.22,105.29,105.18,105.23,97156.0,76.3476,76.3984,76.3186,76.3549,97156.0
2016-04-13 09:30:00,105.57,105.81,105.57,105.81,39446.0,76.6016,76.7757,76.6016,76.7757,39446.0
2016-04-13 09:35:00,105.78,106.12,105.77,106.11,40011.0,76.754,77.0007,76.7467,76.9934,40011.0
2016-04-13 09:40:00,106.06,106.06,105.79,106.04,56857.0,76.9571,76.9571,76.7612,76.9426,56857.0
2016-04-13 09:45:00,106.06,106.07,105.89,106.01,35147.0,76.9571,76.9644,76.8338,76.9209,35147.0
2016-04-13 09:50:00,106.02,106.1,105.98,106.1,24572.0,76.9281,76.9862,76.8991,76.9862,24572.0
2016-04-13 09:55:00,106.12,106.16,106.08,106.15,16174.0,77.0007,77.0297,76.9716,77.0224,16174.0
2016-04-13 10:00:00,106.15,106.15,105.95,105.97,20053.0,77.0224,77.0224,76.8773,76.8918,20053.0
2016-04-13 10:05:00,105.95,106.01,105.83,105.9,38059.0,76.8773,76.9209,76.7902,76.841,38059.0
2016-04-13 10:10:00,105.91,105.99,105.87,105.91,21841.0,76.8483,76.9063,76.8193,76.8483,21841.0
2016-04-13 10:15:00,105.9,105.95,105.87,105.93,18535.0,76.841,76.8773,76.8193,76.8628,18535.0
2016-04-13 10:20:00,105.91,106.01,105.9,105.99,43754.0,76.8483,76.9209,76.841,76.9063,43754.0
2016-04-13 10:25:00,105.99,106.0,105.9,105.93,10881.0,76.9063,76.9136,76.841,76.8628,10881.0
2016-04-13 10:30:00,105.94,106.01,105.86,105.86,32956.0,76.8701,76.9209,76.812,76.812,32956.0
2016-04-13 10:35:00,105.85,105.87,105.64,105.65,24798.0,76.8048,76.8193,76.6524,76.6596,24798.0
2016-04-13 10:40:00,105.65,105.66,105.54,105.59,10938.0,76.6596,76.6669,76.5798,76.6161,10938.0
2016-04-13 10:45:00,105.58,105.67,105.56,105.66,14761.0,76.6088,76.6741,76.5943,76.6669,14761.0
2016-04-13 10:50:00,105.68,105.89,105.68,105.84,44754.0,76.6814,76.8338,76.6814,76.7975,44754.0
2016-04-13 10:55:00,105.86,105.88,105.71,105.75,17749.0,76.812,76.8265,76.7032,76.7322,17749.0
2016-04-13 11:00:00,105.73,105.81,105.7,105.76,16165.0,76.7177,76.7757,76.6959,76.7395,16165.0
2016-04-13 11:05:00,105.78,105.97,105.78,105.96,29910.0,76.754,76.8918,76.754,76.8846,29910.0
2016-04-13 11:10:00,105.94,105.97,105.79,105.79,6944.0,76.8701,76.8918,76.7612,76.7612,6944.0
2016-04-13 11:15:00,105.83,105.91,105.82,105.88,7948.0,76.7902,76.8483,76.783,76.8265,7948.0
2016-04-13 11:20:00,105.91,105.92,105.84,105.85,10820.0,76.8483,76.8555,76.7975,76.8048,10820.0
2016-04-13 11:25:00,105.83,105.92,105.81,105.91,19115.0,76.7902,76.8555,76.7757,76.8483,19115.0
2016-04-13 11:30:00,105.92,105.99,105.88,105.92,25316.0,76.8555,76.9063,76.8265,76.8555,25316.0
2016-04-13 11:35:00,105.91,105.96,105.9,105.94,22859.0,76.8483,76.8846,76.841,76.8701,22859.0
2016-04-13 11:40:00,105.95,105.98,105.9,105.9,12876.0,76.8773,76.8991,76.841,76.841,12876.0
2016-04-13 11:45:00,105.9,105.92,105.83,105.84,9959.0,76.841,76.8555,76.7902,76.7975,9959.0
2016-04-13 11:50:00,105.85,105.93,105.85,105.9,23913.0,76.8048,76.8628,76.8048,76.841,23913.0
2016-04-13 11:55:00,105.9,105.93,105.86,105.86,11172.0,76.841,76.8628,76.812,76.812,11172.0
2016-04-13 12:00:00,105.86,105.91,105.82,105.86,12639.0,76.812,76.8483,76.783,76.812,12639.0
2016-04-13 12:05:00,105.86,105.88,105.79,105.82,14552.0,76.812,76.8265,76.7612,76.783,14552.0
2016-04-13 12:10:00,105.84,105.88,105.74,105.75,9364.0,76.7975,76.8265,76.7249,76.7322,9364.0
2016-04-13 12:15:00,105.74,105.75,105.62,105.64,17221.0,76.7249,76.7322,76.6379,76.6524,17221.0
2016-04-13 12:20:00,105.63,105.67,105.57,105.6,9881.0,76.6451,76.6741,76.6016,76.6234,9881.0
2016-04-13 12:25:00,105.62,105.76,105.62,105.76,17790.0,76.6379,76.7395,76.6379,76.7395,17790.0
2016-04-13 12:30:00,105.75,105.81,105.7,105.75,20047.0,76.7322,76.7757,76.6959,76.7322,20047.0
2016-04-13 12:35:00,105.75,105.76,105.63,105.63,12708.0,76.7322,76.7395,76.6451,76.6451,12708.0
2016-04-13 12:40:00,105.63,105.66,105.59,105.61,13589.0,76.6451,76.6669,76.6161,76.6306,13589.0
2016-04-13 12:45:00,105.62,105.66,105.61,105.63,9315.0,76.6379,76.6669,76.6306,76.6451,9315.0
2016-04-13 12:50:00,105.62,105.66,105.53,105.58,11054.0,76.6379,76.6669,76.5726,76.6088,11054.0
2016-04-13 12:55:00,105.57,105.6,105.54,105.57,7380.0,76.6016,76.6234,76.5798,76.6016,7380.0
2016-04-13 13:00:00,105.58,105.59,105.49,105.58,12975.0,76.6088,76.6161,76.5435,76.6088,12975.0
2016-04-13 13:05:00,105.61,105.62,105.54,105.6,8964.0,76.6306,76.6379,76.5798,76.6234,8964.0
2016-04-13 13:10:00,105.6,105.63,105.55,105.56,8119.0,76.6234,76.6451,76.5871,76.5943,8119.0
2016-04-13 13:15:00,105.58,105.62,105.56,105.59,8187.0,76.6088,76.6379,76.5943,76.6161,8187.0
2016-04-13 13:20:00,105.6,105.64,105.56,105.63,9032.0,76.6234,76.6524,76.5943,76.6451,9032.0
2016-04-13 13:25:00,105.64,105.64,105.6,105.61,6257.0,76.6524,76.6524,76.6234,76.6306,6257.0
2016-04-13 13:30:00,105.63,105.65,105.57,105.57,21357.0,76.6451,76.6596,76.6016,76.6016,21357.0
2016-04-13 13:35:00,105.57,105.72,105.55,105.72,22623.0,76.6016,76.7104,76.5871,76.7104,22623.0
2016-04-13 13:40:00,105.71,105.75,105.7,105.7,4804.0,76.7032,76.7322,76.6959,76.6959,4804.0
2016-04-13 13:45:00,105.7,105.74,105.68,105.69,8206.0,76.6959,76.7249,76.6814,76.6887,8206.0
2016-04-13 13:50:00,105.72,105.74,105.68,105.73,6944.0,76.7104,76.7249,76.6814,76.7177,6944.0
2016-04-13 13:55:00,105.72,105.75,105.67,105.67,23049.0,76.7104,76.7322,76.6741,76.6741,23049.0
2016-04-13 14:00:00,105.66,105.68,105.58,105.6,8669.0,76.6669,76.6814,76.6088,76.6234,8669.0
2016-04-13 14:05:00,105.62,105.68,105.6,105.62,23828.0,76.6379,76.6814,76.6234,76.6379,23828.0
2016-04-13 14:10:00,105.63,105.68,105.56,105.57,19453.0,76.6451,76.6814,76.5943,76.6016,19453.0
2016-04-13 14:15:00,105.59,105.61,105.54,105.59,6759.0,76.6161,76.6306,76.5798,76.6161,6759.0
2016-04-13 14:20:00,105.61,105.61,105.57,105.58,10820.0,76.6306,76.6306,76.6016,76.6088,10820.0
2016-04-13 14:25:00,105.58,105.59,105.55,105.56,7486.0,76.6088,76.6161,76.5871,76.5943,7486.0
2016-04-13 14:30:00,105.56,105.62,105.56,105.61,28891.0,76.5943,76.6379,76.5943,76.6306,28891.0
2016-04-13 14:35:00,105.6,105.65,105.59,105.64,17793.0,76.6234,76.6596,76.6161,76.6524,17793.0
2016-04-13 14:40:00,105.64,105.66,105.57,105.57,27947.0,76.6524,76.6669,76.6016,76.6016,27947.0
2016-04-13 14:45:00,105.56,105.59,105.54,105.55,12037.0,76.5943,76.6161,76.5798,76.5871,12037.0
2016-04-13 14:50:00,105.54,105.56,105.47,105.51,13786.0,76.5798,76.5943,76.529,76.5581,13786.0
2016-04-13 14:55:00,105.51,105.57,105.48,105.5,36187.0,76.5581,76.6016,76.5363,76.5508,36187.0
2016-04-13 15:00:00,105.5,105.54,105.48,105.52,22184.0,76.5508,76.5798,76.5363,76.5653,22184.0
2016-04-13 15:05:00,105.53,105.58,105.52,105.58,15078.0,76.5726,76.6088,76.5653,76.6088,15078.0
2016-04-13 15:10:00,105.57,105.58,105.54,105.55,14641.0,76.6016,76.6088,76.5798,76.5871,14641.0
2016-04-13 15:15:00,105.55,105.55,105.47,105.51,27181.0,76.5871,76.5871,76.529,76.5581,27181.0
2016-04-13 15:20:00,105.52,105.52,105.49,105.51,22537.0,76.5653,76.5653,76.5435,76.5581,22537.0
2016-04-13 15:25:00,105.52,105.55,105.51,105.52,14721.0,76.5653,76.5871,76.5581,76.5653,14721.0
2016-04-13 15:30:00,105.52,105.6,105.52,105.59,29766.0,76.5653,76.6234,76.5653,76.6161,29766.0
2016-04-13 15:35:00,105.59,105.6,105.54,105.56,19963.0,76.6161,76.6234,76.5798,76.5943,19963.0
2016-04-13 15:40:00,105.56,105.6,105.56,105.6,28535.0,76.5943,76.6234,76.5943,76.6234,28535.0
2016-04-13 15:45:00,105.6,105.66,105.51,105.54,44402.0,76.6234,76.6669,76.5581,76.5798,44402.0
2016-04-13 15:50:00,105.54,105.59,105.53,105.58,49074.0,76.5798,76.6161,76.5726,76.6088,49074.0
2016-04-13 15:55:00,105.59,105.67,105.51,105.54,109330.0,76.6161,76.6741,76.5581,76.5798,109330.0
2016-04-14 09:30:00,105.62,105.88,105.62,105.88,22317.0,76.6379,76.8265,76.6379,76.8265,22317.0
2016-04-14 09:35:00,105.98,105.98,105.64,105.68,16716.0,76.8991,76.8991,76.6524,76.6814,16716.0
2016-04-14 09:40:00,105.67,105.79,105.57,105.57,12594.0,76.6741,76.7612,76.6016,76.6016,12594.0
2016-04-14 09:45:00,105.62,105.62,105.46,105.46,9781.0,76.6379,76.6379,76.5218,76.5218,9781.0
2016-04-14 09:50:00,105.47,105.48,105.24,105.3,22850.0,76.529,76.5363,76.3621,76.4057,22850.0
2016-04-14 09:55:00,105.31,105.39,105.1,105.19,23145.0,76.4129,76.471,76.2606,76.3259,23145.0
2016-04-14 10:00:00,105.21,105.33,105.16,105.33,15066.0,76.3404,76.4274,76.3041,76.4274,15066.0
2016-04-14 10:05:00,105.31,105.36,105.27,105.33,11207.0,76.4129,76.4492,76.3839,76.4274,11207.0
2016-04-14 10:10:00,105.31,105.36,105.16,105.2,14512.0,76.4129,76.4492,76.3041,76.3331,14512.0
2016-04-14 10:15:00,105.21,105.26,105.13,105.15,14867.0,76.3404,76.3767,76.2823,76.2968,14867.0
2016-04-14 10:20:00,105.18,105.3,105.07,105.1,76933.0,76.3186,76.4057,76.2388,76.2606,76933.0
2016-04-14 10:25:00,105.08,105.26,105.07,105.19,19832.0,76.246,76.3767,76.2388,76.3259,19832.0
2016-04-14 10:30:00,105.17,105.2,105.12,105.16,14761.0,76.3113,76.3331,76.2751,76.3041,14761.0
2016-04-14 10:35:00,105.14,105.17,105.04,105.05,21775.0,76.2896,76.3113,76.217,76.2243,21775.0
2016-04-14 10:40:00,105.06,105.14,105.05,105.07,9235.0,76.2315,76.2896,76.2243,76.2388,9235.0
2016-04-14 10:45:00,105.09,105.1,104.86,104.89,36881.0,76.2533,76.2606,76.0864,76.1082,36881.0
2016-04-14 10:50:00,104.91,104.95,104.87,104.92,48670.0,76.1227,76.1517,76.0937,76.1299,48670.0
2016-04-14 10:55:00,104.9,104.92,104.8,104.91,24544.0,76.1154,76.1299,76.0429,76.1227,24544.0
2016-04-14 11:00:00,104.91,105.09,104.89,105.07,19295.0,76.1227,76.2533,76.1082,76.2388,19295.0
2016-04-14 11:05:00,105.08,105.13,105.0,105.1,42461.0,76.246,76.2823,76.188,76.2606,42461.0
2016-04-14 11:10:00,105.1,105.15,105.09,105.13,7694.0,76.2606,76.2968,76.2533,76.2823,7694.0
2016-04-14 11:15:00,105.15,105.17,105.11,105.15,9234.0,76.2968,76.3113,76.2678,76.2968,9234.0
2016-04-14 11:20:00,105.14,105.14,105.03,105.08,19591.0,76.2896,76.2896,76.2098,76.246,19591.0
2016-04-14 11:25:00,105.09,105.1,104.91,104.94,18042.0,76.2533,76.2606,76.1227,76.1445,18042.0
2016-04-14 11:30:00,104.96,105.18,104.95,105.16,17110.0,76.159,76.3186,76.1517,76.3041,17110.0
2016-04-14 11:35:00,105.16,105.24,105.14,105.19,17286.0,76.3041,76.3621,76.2896,76.3259,17286.0
2016-04-14 11:40:00,105.18,105.23,105.15,105.2,14984.0,76.3186,76.3549,76.2968,76.3331,14984.0
2016-04-14 11:45:00,105.2,105.21,105.16,105.17,8289.0,76.3331,76.3404,76.3041,76.3113,8289.0
2016-04-14 11:50:00,105.16,105.18,105.12,105.14,9679.0,76.3041,76.3186,76.2751,76.2896,9679.0
2016-04-14 11:55:00,105.14,105.3,105.13,105.25,26969.0,76.2896,76.4057,76.2823,76.3694,26969.0
2016-04-14 12:00:00,105.25,105.27,105.16,105.27,46913.0,76.3694,76.3839,76.3041,76.3839,46913.0
2016-04-14 12:05:00,105.27,105.35,105.25,105.32,7794.0,76.3839,76.442,76.3694,76.4202,7794.0
2016-04-14 12:10:00,105.32,105.34,105.29,105.32,3293.0,76.4202,76.4347,76.3984,76.4202,3293.0
2016-04-14 12:15:00,105.33,105.4,105.33,105.38,5361.0,76.4274,76.4782,76.4274,76.4637,5361.0
2016-04-14 12:20:00,105.4,105.4,105.35,105.36,8602.0,76.4782,76.4782,76.442,76.4492,8602.0
2016-04-14 12:25:00,105.38,105.44,105.37,105.44,5515.0,76.4637,76.5073,76.4565,76.5073,5515.0
2016-04-14 12:30:00,105.43,105.45,105.38,105.43,5725.0,76.5,76.5145,76.4637,76.5,5725.0
2016-04-14 12:35:00,105.44,105.45,105.39,105.43,9477.0,76.5073,76.5145,76.471,76.5,9477.0
2016-04-14 12:40:00,105.44,105.57,105.44,105.54,13032.0,76.5073,76.6016,76.5073,76.5798,13032.0
2016-04-14 12:45:00,105.54,105.54,105.46,105.47,4110.0,76.5798,76.5798,76.5218,76.529,4110.0
2016-04-14 12:50:00,105.47,105.48,105.45,105.46,3360.0,76.529,76.5363,76.5145,76.5218,3360.0
2016-04-14 12:55:00,105.45,105.47,105.41,105.43,6823.0,76.5145,76.529,76.4855,76.5,6823.0
2016-04-14 13:00:00,105.43,105.5,105.4,105.48,6790.0,76.5,76.5508,76.4782,76.5363,6790.0
2016-04-14 13:05:00,105.48,105.5,105.44,105.49,7920.0,76.5363,76.5508,76.5073,76.5435,7920.0
2016-04-14 13:10:00,105.5,105.5,105.45,105.46,11350.0,76.5508,76.5508,76.5145,76.5218,11350.0
2016-04-14 13:15:00,105.45,105.45,105.33,105.34,7100.0,76.5145,76.5145,76.4274,76.4347,7100.0
2016-04-14 13:20:00,105.34,105.34,105.21,105.21,12686.0,76.4347,76.4347,76.3404,76.3404,12686.0
2016-04-14 13:25:00,105.2,105.2,105.15,105.18,22097.0,76.3331,76.3331,76.2968,76.3186,22097.0
2016-04-14 13:30:00,105.17,105.29,105.16,105.29,12465.0,76.3113,76.3984,76.3041,76.3984,12465.0
2016-04-14 13:35:00,105.28,105.29,105.2,105.23,20787.0,76.3912,76.3984,76.3331,76.3549,20787.0
2016-04-14 13:40:00,105.24,105.38,105.22,105.36,16061.0,76.3621,76.4637,76.3476,76.4492,16061.0
2016-04-14 13:45:00,105.37,105.38,105.28,105.3,7935.0,76.4565,76.4637,76.3912,76.4057,7935.0
2016-04-14 13:50:00,105.3,105.3,105.18,105.23,14648.0,76.4057,76.4057,76.3186,76.3549,14648.0
2016-04-14 13:55:00,105.23,105.23,105.2,105.22,4270.0,76.3549,76.3549,76.3331,76.3476,4270.0
2016-04-14 14:00:00,105.22,105.23,105.19,105.22,24881.0,76.3476,76.3549,76.3259,76.3476,24881.0
2016-04-14 14:05:00,105.22,105.24,105.15,105.17,21605.0,76.3476,76.3621,76.2968,76.3113,21605.0
2016-04-14 14:10:00,105.18,105.19,105.12,105.19,6684.0,76.3186,76.3259,76.2751,76.3259,6684.0
2016-04-14 14:15:00,105.19,105.23,105.14,105.16,13144.0,76.3259,76.3549,76.2896,76.3041,13144.0
2016-04-14 14:20:00,105.16,105.2,105.14,105.17,15914.0,76.3041,76.3331,76.2896,76.3113,15914.0
2016-04-14 14:25:00,105.19,105.21,105.11,105.14,19531.0,76.3259,76.3404,76.2678,76.2896,19531.0
2016-04-14 14:30:00,105.14,105.15,105.09,105.09,8136.0,76.2896,76.2968,76.2533,76.2533,8136.0
2016-04-14 14:35:00,105.1,105.13,105.03,105.12,29136.0,76.2606,76.2823,76.2098,76.2751,29136.0
2016-04-14 14:40:00,105.12,105.17,105.1,105.16,9415.0,76.2751,76.3113,76.2606,76.3041,9415.0
2016-04-14 14:45:00,105.16,105.16,105.1,105.11,10453.0,76.3041,76.3041,76.2606,76.2678,10453.0
2016-04-14 14:50:00,105.11,105.11,105.04,105.1,10638.0,76.2678,76.2678,76.217,76.2606,10638.0
2016-04-14 14:55:00,105.1,105.12,105.07,105.08,8123.0,76.2606,76.2751,76.2388,76.246,8123.0
2016-04-14 15:00:00,105.09,105.23,105.08,105.22,12112.0,76.2533,76.3549,76.246,76.3476,12112.0
2016-04-14 15:05:00,105.22,105.22,105.15,105.21,20647.0,76.3476,76.3476,76.2968,76.3404,20647.0
2016-04-14 15:10:00,105.21,105.21,105.15,105.17,11411.0,76.3404,76.3404,76.2968,76.3113,11411.0
2016-04-14 15:15:00,105.16,105.19,105.14,105.14,12726.0,76.3041,76.3259,76.2896,76.2896,12726.0
2016-04-14 15:20:00,105.13,105.21,105.13,105.18,11878.0,76.2823,76.3404,76.2823,76.3186,11878.0
2016-04-14 15:25:00,105.18,105.22,105.16,105.17,12719.0,76.3186,76.3476,76.3041,76.3113,12719.0
2016-04-14 15:30:00,105.16,105.22,105.15,105.16,24309.0,76.3041,76.3476,76.2968,76.3041,24309.0
2016-04-14 15:35:00,105.17,105.19,105.14,105.15,24776.0,76.3113,76.3259,76.2896,76.2968,24776.0
2016-04-14 15:40:00,105.15,105.16,105.07,105.09,20606.0,76.2968,76.3041,76.2388,76.2533,20606.0
2016-04-14 15:45:00,105.1,105.2,105.09,105.14,40469.0,76.2606,76.3331,76.2533,76.2896,40469.0
2016-04-14 15:50:00,105.14,105.14,105.08,105.08,20583.0,76.2896,76.2896,76.246,76.246,20583.0
2016-04-14 15:55:00,105.08,105.12,105.01,105.05,134755.0,76.246,76.2751,76.1953,76.2243,134755.0
2016-04-15 09:30:00,105.28,105.77,105.14,105.77,245177.0,76.3912,76.7467,76.2896,76.7467,245177.0
2016-04-15 09:35:00,105.73,105.98,105.65,105.85,25667.0,76.7177,76.8991,76.6596,76.8048,25667.0
2016-04-15 09:40:00,105.89,105.95,105.77,105.87,23678.0,76.8338,76.8773,76.7467,76.8193,23678.0
2016-04-15 09:45:00,105.87,105.89,105.62,105.66,14343.0,76.8193,76.8338,76.6379,76.6669,14343.0
2016-04-15 09:50:00,105.66,105.79,105.66,105.76,7233.0,76.6669,76.7612,76.6669,76.7395,7233.0
2016-04-15 09:55:00,105.78,105.83,105.7,105.7,11812.0,76.754,76.7902,76.6959,76.6959,11812.0
2016-04-15 10:00:00,105.68,105.71,105.57,105.57,11431.0,76.6814,76.7032,76.6016,76.6016,11431.0
2016-04-15 10:05:00,105.58,105.58,105.42,105.43,16556.0,76.6088,76.6088,76.4927,76.5,16556.0
2016-04-15 10:10:00,105.41,105.46,105.31,105.33,19090.0,76.4855,76.5218,76.4129,76.4274,19090.0
2016-04-15 10:15:00,105.35,105.43,105.32,105.43,7279.0,76.442,76.5,76.4202,76.5,7279.0
2016-04-15 10:20:00,105.43,105.54,105.38,105.52,11773.0,76.5,76.5798,76.4637,76.5653,11773.0
2016-04-15 10:25:00,105.51,105.65,105.48,105.64,21241.0,76.5581,76.6596,76.5363,76.6524,21241.0
2016-04-15 10:30:00,105.63,105.64,105.54,105.61,12713.0,76.6451,76.6524,76.5798,76.6306,12713.0
2016-04-15 10:35:00,105.59,105.62,105.57,105.62,11647.0,76.6161,76.6379,76.6016,76.6379,11647.0
2016-04-15 10:40:00,105.62,105.62,105.52,105.57,8694.0,76.6379,76.6379,76.5653,76.6016,8694.0
2016-04-15 10:45:00,105.58,105.7,105.57,105.66,12718.0,76.6088,76.6959,76.6016,76.6669,12718.0
2016-04-15 10:50:00,105.67,105.68,105.58,105.58,12303.0,76.6741,76.6814,76.6088,76.6088,12303.0
2016-04-15 10:55:00,105.58,105.63,105.53,105.57,13722.0,76.6088,76.6451,76.5726,76.6016,13722.0
2016-04-15 11:00:00,105.57,105.62,105.52,105.52,16024.0,76.6016,76.6379,76.5653,76.5653,16024.0
2016-04-15 11:05:00,105.53,105.55,105.47,105.48,16527.0,76.5726,76.5871,76.529,76.5363,16527.0
2016-04-15 11:10:00,105.47,105.51,105.43,105.48,13145.0,76.529,76.5581,76.5,76.5363,13145.0
2016-04-15 11:15:00,105.48,105.5,105.45,105.45,11581.0,76.5363,76.5508,76.5145,76.5145,11581.0
2016-04-15 11:20:00,105.45,105.45,105.33,105.33,16486.0,76.5145,76.5145,76.4274,76.4274,16486.0
2016-04-15 11:25:00,105.35,105.4,105.34,105.38,12223.0,76.442,76.4782,76.4347,76.4637,12223.0
2016-04-15 11:30:00,105.38,105.41,105.36,105.41,8703.0,76.4637,76.4855,76.4492,76.4855,8703.0
2016-04-15 11:35:00,105.41,105.44,105.37,105.41,10413.0,76.4855,76.5073,76.4565,76.4855,10413.0
2016-04-15 11:40:00,105.42,105.42,105.33,105.33,13160.0,76.4927,76.4927,76.4274,76.4274,13160.0
2016-04-15 11:45:00,105.34,105.38,105.28,105.35,25083.0,76.4347,76.4637,76.3912,76.442,25083.0
2016-04-15 11:50:00,105.35,105.4,105.35,105.38,8483.0,76.442,76.4782,76.442,76.4637,8483.0
2016-04-15 11:55:00,105.38,105.42,105.34,105.41,13367.0,76.4637,76.4927,76.4347,76.4855,13367.0
2016-04-15 12:00:00,105.4,105.43,105.39,105.42,20803.0,76.4782,76.5,76.471,76.4927,20803.0
2016-04-15 12:05:00,105.41,105.43,105.37,105.37,10137.0,76.4855,76.5,76.4565,76.4565,10137.0
2016-04-15 12:10:00,105.38,105.44,105.37,105.41,16299.0,76.4637,76.5073,76.4565,76.4855,16299.0
2016-04-15 12:15:00,105.41,105.45,105.39,105.45,13023.0,76.4855,76.5145,76.471,76.5145,13023.0
2016-04-15 12:20:00,105.45,105.47,105.43,105.46,11316.0,76.5145,76.529,76.5,76.5218,11316.0
2016-04-15 12:25:00,105.46,105.58,105.44,105.56,18256.0,76.5218,76.6088,76.5073,76.5943,18256.0
2016-04-15 12:30:00,105.56,105.56,105.47,105.47,16264.0,76.5943,76.5943,76.529,76.529,16264.0
2016-04-15 12:35:00,105.48,105.48,105.21,105.39,59521.0,76.5363,76.5363,76.3404,76.471,59521.0
2016-04-15 12:40:00,105.39,105.45,105.39,105.45,13100.0,76.471,76.5145,76.471,76.5145,13100.0
2016-04-15 12:45:00,105.47,105.47,105.37,105.37,8528.0,76.529,76.529,76.4565,76.4565,8528.0
2016-04-15 12:50:00,105.36,105.38,105.3,105.37,20130.0,76.4492,76.4637,76.4057,76.4565,20130.0
2016-04-15 12:55:00,105.36,105.37,105.25,105.32,32868.0,76.4492,76.4565,76.3694,76.4202,32868.0
2016-04-15 13:00:00,105.35,105.45,105.34,105.45,20823.0,76.442,76.5145,76.4347,76.5145,20823.0
2016-04-15 13:05:00,105.45,105.46,105.42,105.42,13937.0,76.5145,76.5218,76.4927,76.4927,13937.0
2016-04-15 13:10:00,105.42,105.47,105.41,105.46,10593.0,76.4927,76.529,76.4855,76.5218,10593.0
2016-04-15 13:15:00,105.45,105.45,105.41,105.42,10014.0,76.5145,76.5145,76.4855,76.4927,10014.0
2016-04-15 13:20:00,105.41,105.42,105.4,105.41,7622.0,76.4855,76.4927,76.4782,76.4855,7622.0
2016-04-15 13:25:00,105.41,105.42,105.38,105.41,20008.0,76.4855,76.4927,76.4637,76.4855,20008.0
2016-04-15 13:30:00,105.41,105.42,105.36,105.41,14341.0,76.4855,76.4927,76.4492,76.4855,14341.0
2016-04-15 13:35:00,105.41,105.41,105.34,105.35,13654.0,76.4855,76.4855,76.4347,76.442,13654.0
2016-04-15 13:40:00,105.34,105.34,105.3,105.31,8628.0,76.4347,76.4347,76.4057,76.4129,8628.0
2016-04-15 13:45:00,105.29,105.3,105.28,105.29,9665.0,76.3984,76.4057,76.3912,76.3984,9665.0
2016-04-15 13:50:00,105.3,105.34,105.29,105.3,16136.0,76.4057,76.4347,76.3984,76.4057,16136.0
2016-04-15 13:55:00,105.32,105.34,105.3,105.32,5636.0,76.4202,76.4347,76.4057,76.4202,5636.0
2016-04-15 14:00:00,105.31,105.38,105.3,105.38,11608.0,76.4129,76.4637,76.4057,76.4637,11608.0
2016-04-15 14:05:00,105.38,105.41,105.35,105.36,7331.0,76.4637,76.4855,76.442,76.4492,7331.0
2016-04-15 14:10:00,105.36,105.36,105.26,105.27,17396.0,76.4492,76.4492,76.3767,76.3839,17396.0
2016-04-15 14:15:00,105.26,105.27,105.18,105.18,20629.0,76.3767,76.3839,76.3186,76.3186,20629.0
2016-04-15 14:20:00,105.19,105.19,105.14,105.15,18219.0,76.3259,76.3259,76.2896,76.2968,18219.0
2016-04-15 14:25:00,105.15,105.21,105.13,105.21,15742.0,76.2968,76.3404,76.2823,76.3404,15742.0
2016-04-15 14:30:00,105.2,105.22,105.18,105.22,9740.0,76.3331,76.3476,76.3186,76.3476,9740.0
2016-04-15 14:35:00,105.22,105.24,105.19,105.23,15975.0,76.3476,76.3621,76.3259,76.3549,15975.0
2016-04-15 14:40:00,105.23,105.23,105.18,105.2,8266.0,76.3549,76.3549,76.3186,76.3331,8266.0
2016-04-15 14:45:00,105.2,105.2,105.17,105.17,10335.0,76.3331,76.3331,76.3113,76.3113,10335.0
2016-04-15 14:50:00,105.17,105.23,105.17,105.22,11369.0,76.3113,76.3549,76.3113,76.3476,11369.0
2016-04-15 14:55:00,105.22,105.29,105.22,105.28,18141.0,76.3476,76.3984,76.3476,76.3912,18141.0
2016-04-15 15:00:00,105.28,105.35,105.27,105.33,14718.0,76.3912,76.442,76.3839,76.4274,14718.0
2016-04-15 15:05:00,105.35,105.52,105.33,105.51,45644.0,76.442,76.5653,76.4274,76.5581,45644.0
2016-04-15 15:10:00,105.52,105.56,105.46,105.53,51246.0,76.5653,76.5943,76.5218,76.5726,51246.0
2016-04-15 15:15:00,105.51,105.53,105.46,105.48,25626.0,76.5581,76.5726,76.5218,76.5363,25626.0
2016-04-15 15:20:00,105.49,105.53,105.47,105.52,16594.0,76.5435,76.5726,76.529,76.5653,16594.0
2016-04-15 15:25:00,105.52,105.57,105.5,105.55,20535.0,76.5653,76.6016,76.5508,76.5871,20535.0
2016-04-15 15:30:00,105.55,105.61,105.52,105.59,31447.0,76.5871,76.6306,76.5653,76.6161,31447.0
2016-04-15 15:35:00,105.6,105.61,105.53,105.55,38878.0,76.6234,76.6306,76.5726,76.5871,38878.0
2016-04-15 15:40:00,105.55,105.56,105.49,105.52,41424.0,76.5871,76.5943,76.5435,76.5653,41424.0
2016-04-15 15:45:00,105.52,105.54,105.44,105.46,65311.0,76.5653,76.5798,76.5073,76.5218,65311.0
2016-04-15 15:50:00,105.46,105.48,105.41,105.42,75057.0,76.5218,76.5363,76.4855,76.4927,75057.0
2016-04-15 15:55:00,105.43,105.56,105.41,105.54,153611.0,76.5,76.5943,76.4855,76.5798,153611.0
2016-04-18 09:30:00,105.51,105.58,105.08,105.11,28266.0,76.5581,76.6088,76.246,76.2678,28266.0
2016-04-18 09:35:00,105.13,105.42,105.13,105.38,6727.0,76.2823,76.4927,76.2823,76.4637,6727.0
2016-04-18 09:40:00,105.34,105.65,105.34,105.57,18970.0,76.4347,76.6596,76.4347,76.6016,18970.0
2016-04-18 09:45:00,105.57,105.74,105.57,105.72,12753.0,76.6016,76.7249,76.6016,76.7104,12753.0
2016-04-18 09:50:00,105.71,105.73,105.53,105.73,10507.0,76.7032,76.7177,76.5726,76.7177,10507.0
2016-04-18 09:55:00,105.7,105.71,105.59,105.62,9177.0,76.6959,76.7032,76.6161,76.6379,9177.0
2016-04-18 10:00:00,105.6,105.76,105.6,105.75,10945.0,76.6234,76.7395,76.6234,76.7322,10945.0
2016-04-18 10:05:00,105.77,105.85,105.72,105.72,18139.0,76.7467,76.8048,76.7104,76.7104,18139.0
2016-04-18 10:10:00,105.73,105.92,105.65,105.91,17715.0,76.7177,76.8555,76.6596,76.8483,17715.0
2016-04-18 10:15:00,105.9,105.94,105.82,105.83,9152.0,76.841,76.8701,76.783,76.7902,9152.0
2016-04-18 10:20:00,105.8,105.85,105.72,105.77,8892.0,76.7685,76.8048,76.7104,76.7467,8892.0
2016-04-18 10:25:00,105.77,105.81,105.71,105.74,11755.0,76.7467,76.7757,76.7032,76.7249,11755.0
2016-04-18 10:30:00,105.72,106.03,105.72,106.0,21751.0,76.7104,76.9354,76.7104,76.9136,21751.0
2016-04-18 10:35:00,105.99,106.11,105.95,106.01,19123.0,76.9063,76.9934,76.8773,76.9209,19123.0
2016-04-18 10:40:00,105.98,105.99,105.88,105.88,6338.0,76.8991,76.9063,76.8265,76.8265,6338.0
2016-04-18 10:45:00,105.91,105.92,105.81,105.86,5815.0,76.8483,76.8555,76.7757,76.812,5815.0
2016-04-18 10:50:00,105.86,106.03,105.85,106.02,12077.0,76.812,76.9354,76.8048,76.9281,12077.0
2016-04-18 10:55:00,106.02,106.05,105.82,105.82,13698.0,76.9281,76.9499,76.783,76.783,13698.0
2016-04-18 11:00:00,105.77,105.8,105.67,105.67,8997.0,76.7467,76.7685,76.6741,76.6741,8997.0
2016-04-18 11:05:00,105.68,105.9,105.65,105.89,18646.0,76.6814,76.841,76.6596,76.8338,18646.0
2016-04-18 11:10:00,105.9,105.97,105.85,105.88,8568.0,76.841,76.8918,76.8048,76.8265,8568.0
2016-04-18 11:15:00,105.87,105.96,105.85,105.92,9304.0,76.8193,76.8846,76.8048,76.8555,9304.0
2016-04-18 11:20:00,105.92,105.98,105.91,105.96,9467.0,76.8555,76.8991,76.8483,76.8846,9467.0
2016-04-18 11:25:00,105.95,105.95,105.86,105.86,4661.0,76.8773,76.8773,76.812,76.812,4661.0
2016-04-18 11:30:00,105.83,105.92,105.82,105.86,5559.0,76.7902,76.8555,76.783,76.812,5559.0
2016-04-18 11:35:00,105.88,105.88,105.8,105.81,4429.0,76.8265,76.8265,76.7685,76.7757,4429.0
2016-04-18 11:40:00,105.82,105.87,105.8,105.84,7709.0,76.783,76.8193,76.7685,76.7975,7709.0
2016-04-18 11:45:00,105.84,105.9,105.81,105.88,8071.0,76.7975,76.841,76.7757,76.8265,8071.0
2016-04-18 11:50:00,105.89,105.92,105.84,105.88,4920.0,76.8338,76.8555,76.7975,76.8265,4920.0
2016-04-18 11:55:00,105.9,105.97,105.87,105.97,7946.0,76.841,76.8918,76.8193,76.8918,7946.0
2016-04-18 12:00:00,105.94,106.01,105.94,105.96,15994.0,76.8701,76.9209,76.8701,76.8846,15994.0
2016-04-18 12:05:00,105.96,105.97,105.86,105.9,8256.0,76.8846,76.8918,76.812,76.841,8256.0
2016-04-18 12:10:00,105.88,105.95,105.81,105.85,9961.0,76.8265,76.8773,76.7757,76.8048,9961.0
2016-04-18 12:15:00,105.86,105.89,105.82,105.87,5097.0,76.812,76.8338,76.783,76.8193,5097.0
2016-04-18 12:20:00,105.88,106.0,105.88,105.96,6636.0,76.8265,76.9136,76.8265,76.8846,6636.0
2016-04-18 12:25:00,105.97,106.05,105.97,106.05,4562.0,76.8918,76.9499,76.8918,76.9499,4562.0
2016-04-18 12:30:00,106.03,106.14,105.99,106.13,10574.0,76.9354,77.0152,76.9063,77.0079,10574.0
2016-04-18 12:35:00,106.15,106.17,106.12,106.14,8518.0,77.0224,77.0369,77.0007,77.0152,8518.0
2016-04-18 12:40:00,106.13,106.16,106.1,106.11,7376.0,77.0079,77.0297,76.9862,76.9934,7376.0
2016-04-18 12:45:00,106.11,106.12,106.04,106.04,6933.0,76.9934,77.0007,76.9426,76.9426,6933.0
2016-04-18 12:50:00,106.06,106.1,106.01,106.09,7277.0,76.9571,76.9862,76.9209,76.9789,7277.0
2016-04-18 12:55:00,106.08,106.1,106.01,106.05,5488.0,76.9716,76.9862,76.9209,76.9499,5488.0
2016-04-18 13:00:00,106.05,106.09,106.04,106.05,9291.0,76.9499,76.9789,76.9426,76.9499,9291.0
2016-04-18 13:05:00,106.04,106.04,105.89,105.9,12181.0,76.9426,76.9426,76.8338,76.841,12181.0
2016-04-18 13:10:00,105.91,105.91,105.85,105.86,7701.0,76.8483,76.8483,76.8048,76.812,7701.0
2016-04-18 13:15:00,105.85,105.89,105.82,105.84,8076.0,76.8048,76.8338,76.783,76.7975,8076.0
2016-04-18 13:20:00,105.84,105.88,105.83,105.86,11363.0,76.7975,76.8265,76.7902,76.812,11363.0
2016-04-18 13:25:00,105.85,105.87,105.82,105.82,9616.0,76.8048,76.8193,76.783,76.783,9616.0
2016-04-18 13:30:00,105.81,105.85,105.73,105.74,9824.0,76.7757,76.8048,76.7177,76.7249,9824.0
2016-04-18 13:35:00,105.75,105.81,105.7,105.78,8377.0,76.7322,76.7757,76.6959,76.754,8377.0
2016-04-18 13:40:00,105.79,105.93,105.77,105.92,22824.0,76.7612,76.8628,76.7467,76.8555,22824.0
2016-04-18 13:45:00,105.93,105.93,105.84,105.84,5130.0,76.8628,76.8628,76.7975,76.7975,5130.0
2016-04-18 13:50:00,105.82,105.85,105.77,105.85,10418.0,76.783,76.8048,76.7467,76.8048,10418.0
2016-04-18 13:55:00,105.85,105.89,105.83,105.87,11270.0,76.8048,76.8338,76.7902,76.8193,11270.0
2016-04-18 14:00:00,105.86,105.89,105.83,105.89,6609.0,76.812,76.8338,76.7902,76.8338,6609.0
2016-04-18 14:05:00,105.89,105.92,105.84,105.91,9223.0,76.8338,76.8555,76.7975,76.8483,9223.0
2016-04-18 14:10:00,105.89,105.91,105.85,105.89,9488.0,76.8338,76.8483,76.8048,76.8338,9488.0
2016-04-18 14:15:00,105.88,105.89,105.84,105.85,7763.0,76.8265,76.8338,76.7975,76.8048,7763.0
2016-04-18 14:20:00,105.85,105.92,105.85,105.91,11670.0,76.8048,76.8555,76.8048,76.8483,11670.0
2016-04-18 14:25:00,105.91,105.95,105.89,105.92,8482.0,76.8483,76.8773,76.8338,76.8555,8482.0
2016-04-18 14:30:00,105.91,105.98,105.91,105.98,15530.0,76.8483,76.8991,76.8483,76.8991,15530.0
2016-04-18 14:35:00,105.99,106.1,105.98,106.1,25649.0,76.9063,76.9862,76.8991,76.9862,25649.0
2016-04-18 14:40:00,106.09,106.09,106.03,106.05,11245.0,76.9789,76.9789,76.9354,76.9499,11245.0
2016-04-18 14:45:00,106.05,106.08,106.04,106.05,6046.0,76.9499,76.9716,76.9426,76.9499,6046.0
2016-04-18 14:50:00,106.06,106.1,106.06,106.09,15797.0,76.9571,76.9862,76.9571,76.9789,15797.0
2016-04-18 14:55:00,106.07,106.1,106.05,106.06,12530.0,76.9644,76.9862,76.9499,76.9571,12530.0
2016-04-18 15:00:00,106.06,106.09,106.06,106.07,12510.0,76.9571,76.9789,76.9571,76.9644,12510.0
2016-04-18 15:05:00,106.07,106.09,106.04,106.05,14000.0,76.9644,76.9789,76.9426,76.9499,14000.0
2016-04-18 15:10:00,106.04,106.1,106.04,106.05,8634.0,76.9426,76.9862,76.9426,76.9499,8634.0
2016-04-18 15:15:00,106.05,106.15,106.05,106.14,10330.0,76.9499,77.0224,76.9499,77.0152,10330.0
2016-04-18 15:20:00,106.14,106.18,106.13,106.15,25462.0,77.0152,77.0442,77.0079,77.0224,25462.0
2016-04-18 15:25:00,106.16,106.17,106.09,106.1,16766.0,77.0297,77.0369,76.9789,76.9862,16766.0
2016-04-18 15:30:00,106.1,106.11,106.07,106.09,15225.0,76.9862,76.9934,76.9644,76.9789,15225.0
2016-04-18 15:35:00,106.1,106.12,106.08,106.08,15214.0,76.9862,77.0007,76.9716,76.9716,15214.0
2016-04-18 15:40:00,106.08,106.18,106.06,106.18,25461.0,76.9716,77.0442,76.9571,77.0442,25461.0
2016-04-18 15:45:00,106.18,106.26,106.17,106.2,53375.0,77.0442,77.1023,77.0369,77.0587,53375.0
2016-04-18 15:50:00,106.2,106.2,106.11,106.13,32930.0,77.0587,77.0587,76.9934,77.0079,32930.0
2016-04-18 15:55:00,106.13,106.19,106.1,106.18,76564.0,77.0079,77.0515,76.9862,77.0442,76564.0
2016-04-19 09:30:00,106.26,106.47,106.17,106.18,39922.0,77.1023,77.2546,77.0369,77.0442,39922.0
2016-04-19 09:35:00,106.28,106.58,106.28,106.54,24072.0,77.1168,77.3344,77.1168,77.3054,24072.0
2016-04-19 09:40:00,106.5,106.56,106.39,106.39,14148.0,77.2764,77.3199,77.1966,77.1966,14148.0
2016-04-19 09:45:00,106.37,106.43,106.3,106.38,21768.0,77.1821,77.2256,77.1313,77.1893,21768.0
2016-04-19 09:50:00,106.39,106.51,106.33,106.45,30130.0,77.1966,77.2837,77.153,77.2401,30130.0
2016-04-19 09:55:00,106.47,106.62,106.45,106.58,21603.0,77.2546,77.3635,77.2401,77.3344,21603.0
2016-04-19 10:00:00,106.58,106.59,106.45,106.45,20721.0,77.3344,77.3417,77.2401,77.2401,20721.0
2016-04-19 10:05:00,106.47,106.63,106.47,106.61,25705.0,77.2546,77.3707,77.2546,77.3562,25705.0
2016-04-19 10:10:00,106.61,106.79,106.55,106.78,25111.0,77.3562,77.4868,77.3127,77.4796,25111.0
2016-04-19 10:15:00,106.79,106.94,106.75,106.88,38852.0,77.4868,77.5957,77.4578,77.5521,38852.0
2016-04-19 10:20:00,106.89,106.9,106.75,106.86,23872.0,77.5594,77.5666,77.4578,77.5376,23872.0
2016-04-19 10:25:00,106.85,106.92,106.83,106.85,18977.0,77.5304,77.5811,77.5158,77.5304,18977.0
2016-04-19 10:30:00,106.84,106.87,106.79,106.79,22004.0,77.5231,77.5449,77.4868,77.4868,22004.0
2016-04-19 10:35:00,106.8,106.83,106.73,106.78,16557.0,77.4941,77.5158,77.4433,77.4796,16557.0
2016-04-19 10:40:00,106.77,106.82,106.68,106.71,24175.0,77.4723,77.5086,77.407,77.4288,24175.0
2016-04-19 10:45:00,106.71,106.76,106.63,106.69,13397.0,77.4288,77.4651,77.3707,77.4143,13397.0
2016-04-19 10:50:00,106.68,106.74,106.63,106.67,15655.0,77.407,77.4505,77.3707,77.3997,15655.0
2016-04-19 10:55:00,106.68,106.74,106.65,106.73,9995.0,77.407,77.4505,77.3852,77.4433,9995.0
2016-04-19 11:00:00,106.73,106.76,106.67,106.72,13559.0,77.4433,77.4651,77.3997,77.436,13559.0
2016-04-19 11:05:00,106.73,106.79,106.69,106.69,13581.0,77.4433,77.4868,77.4143,77.4143,13581.0
2016-04-19 11:10:00,106.7,106.72,106.6,106.6,14263.0,77.4215,77.436,77.349,77.349,14263.0
2016-04-19 11:15:00,106.6,106.67,106.52,106.59,20511.0,77.349,77.3997,77.2909,77.3417,20511.0
2016-04-19 11:20:00,106.58,106.59,106.53,106.56,7100.0,77.3344,77.3417,77.2982,77.3199,7100.0
2016-04-19 11:25:00,106.55,106.57,106.52,106.56,8540.0,77.3127,77.3272,77.2909,77.3199,8540.0
2016-04-19 11:30:00,106.57,106.68,106.55,106.66,15009.0,77.3272,77.407,77.3127,77.3925,15009.0
2016-04-19 11:35:00,106.68,106.78,106.66,106.76,25957.0,77.407,77.4796,77.3925,77.4651,25957.0
2016-04-19 11:40:00,106.76,106.8,106.76,106.79,16047.0,77.4651,77.4941,77.4651,77.4868,16047.0
2016-04-19 11:45:00,106.78,106.97,106.78,106.96,26237.0,77.4796,77.6174,77.4796,77.6102,26237.0
2016-04-19 11:50:00,106.96,107.01,106.91,106.93,62797.0,77.6102,77.6465,77.5739,77.5884,62797.0
2016-04-19 11:55:00,106.93,106.93,106.81,106.83,19272.0,77.5884,77.5884,77.5013,77.5158,19272.0
2016-04-19 12:00:00,106.85,106.86,106.63,106.67,29194.0,77.5304,77.5376,77.3707,77.3997,29194.0
2016-04-19 12:05:00,106.67,106.73,106.6,106.63,12130.0,77.3997,77.4433,77.349,77.3707,12130.0
2016-04-19 12:10:00,106.65,106.7,106.61,106.7,9668.0,77.3852,77.4215,77.3562,77.4215,9668.0
2016-04-19 12:15:00,106.7,106.74,106.65,106.65,12546.0,77.4215,77.4505,77.3852,77.3852,12546.0
2016-04-19 12:20:00,106.62,106.7,106.61,106.66,17381.0,77.3635,77.4215,77.3562,77.3925,17381.0
2016-04-19 12:25:00,106.65,106.72,106.65,106.7,13566.0,77.3852,77.436,77.3852,77.4215,13566.0
2016-04-19 12:30:00,106.69,106.69,106.65,106.67,8641.0,77.4143,77.4143,77.3852,77.3997,8641.0
2016-04-19 12:35:00,106.67,106.7,106.61,106.63,15152.0,77.3997,77.4215,77.3562,77.3707,15152.0
2016-04-19 12:40:00,106.62,106.64,106.59,106.64,5580.0,77.3635,77.378,77.3417,77.378,5580.0
2016-04-19 12:45:00,106.65,106.65,106.6,106.62,10727.0,77.3852,77.3852,77.349,77.3635,10727.0
2016-04-19 12:50:00,106.61,106.65,106.57,106.62,12846.0,77.3562,77.3852,77.3272,77.3635,12846.0
2016-04-19 12:55:00,106.61,106.63,106.57,106.58,9047.0,77.3562,77.3707,77.3272,77.3344,9047.0
2016-04-19 13:00:00,106.57,106.64,106.55,106.62,11889.0,77.3272,77.378,77.3127,77.3635,11889.0
2016-04-19 13:05:00,106.61,106.61,106.58,106.58,6864.0,77.3562,77.3562,77.3344,77.3344,6864.0
2016-04-19 13:10:00,106.57,106.64,106.55,106.64,9311.0,77.3272,77.378,77.3127,77.378,9311.0
2016-04-19 13:15:00,106.63,106.68,106.63,106.67,13527.0,77.3707,77.407,77.3707,77.3997,13527.0
2016-04-19 13:20:00,106.67,106.69,106.64,106.66,9151.0,77.3997,77.4143,77.378,77.3925,9151.0
2016-04-19 13:25:00,106.65,106.71,106.65,106.68,14852.0,77.3852,77.4288,77.3852,77.407,14852.0
2016-04-19 13:30:00,106.69,106.69,106.58,106.64,11059.0,77.4143,77.4143,77.3344,77.378,11059.0
2016-04-19 13:35:00,106.63,106.63,106.58,106.61,12197.0,77.3707,77.3707,77.3344,77.3562,12197.0
2016-04-19 13:40:00,106.6,106.66,106.58,106.65,12526.0,77.349,77.3925,77.3344,77.3852,12526.0
2016-04-19 13:45:00,106.64,106.77,106.63,106.77,13262.0,77.378,77.4723,77.3707,77.4723,13262.0
2016-04-19 13:50:00,106.77,106.77,106.69,106.7,11010.0,77.4723,77.4723,77.4143,77.4215,11010.0
2016-04-19 13:55:00,106.7,106.74,106.68,106.69,24817.0,77.4215,77.4505,77.407,77.4143,24817.0
2016-04-19 14:00:00,106.68,106.69,106.64,106.64,10962.0,77.407,77.4143,77.378,77.378,10962.0
2016-04-19 14:05:00,106.63,106.67,106.62,106.66,22634.0,77.3707,77.3997,77.3635,77.3925,22634.0
2016-04-19 14:10:00,106.66,106.71,106.65,106.71,12988.0,77.3925,77.4288,77.3852,77.4288,12988.0
2016-04-19 14:15:00,106.71,106.71,106.69,106.69,12669.0,77.4288,77.4288,77.4143,77.4143,12669.0
2016-04-19 14:20:00,106.7,106.77,106.68,106.77,17425.0,77.4215,77.4723,77.407,77.4723,17425.0
2016-04-19 14:25:00,106.77,106.79,106.72,106.73,14928.0,77.4723,77.4868,77.436,77.4433,14928.0
2016-04-19 14:30:00,106.73,106.76,106.67,106.67,16531.0,77.4433,77.4651,77.3997,77.3997,16531.0
2016-04-19 14:35:00,106.67,106.68,106.62,106.65,14609.0,77.3997,77.407,77.3635,77.3852,14609.0
2016-04-19 14:40:00,106.65,106.74,106.64,106.73,16127.0,77.3852,77.4505,77.378,77.4433,16127.0
2016-04-19 14:45:00,106.73,106.77,106.72,106.76,17229.0,77.4433,77.4723,77.436,77.4651,17229.0
2016-04-19 14:50:00,106.76,106.8,106.76,106.77,12091.0,77.4651,77.4941,77.4651,77.4723,12091.0
2016-04-19 14:55:00,106.77,106.83,106.76,106.79,12580.0,77.4723,77.5158,77.4651,77.4868,12580.0
2016-04-19 15:00:00,106.78,106.79,106.7,106.73,22337.0,77.4796,77.4868,77.4215,77.4433,22337.0
2016-04-19 15:05:00,106.73,106.77,106.71,106.76,13910.0,77.4433,77.4723,77.4288,77.4651,13910.0
2016-04-19 15:10:00,106.76,106.84,106.75,106.83,17381.0,77.4651,77.5231,77.4578,77.5158,17381.0
2016-04-19 15:15:00,106.83,106.87,106.79,106.79,19095.0,77.5158,77.5449,77.4868,77.4868,19095.0
2016-04-19 15:20:00,106.8,106.82,106.77,106.81,16893.0,77.4941,77.5086,77.4723,77.5013,16893.0
2016-04-19 15:25:00,106.81,106.83,106.79,106.81,20904.0,77.5013,77.5158,77.4868,77.5013,20904.0
2016-04-19 15:30:00,106.81,106.86,106.8,106.85,27616.0,77.5013,77.5376,77.4941,77.5304,27616.0
2016-04-19 15:35:00,106.85,106.95,106.85,106.95,30042.0,77.5304,77.6029,77.5304,77.6029,30042.0
2016-04-19 15:40:00,106.94,106.95,106.82,106.83,42101.0,77.5957,77.6029,77.5086,77.5158,42101.0
2016-04-19 15:45:00,106.83,106.83,106.74,106.77,52240.0,77.5158,77.5158,77.4505,77.4723,52240.0
2016-04-19 15:50:00,106.78,106.85,106.77,106.77,58534.0,77.4796,77.5304,77.4723,77.4723,58534.0
2016-04-19 15:55:00,106.77,106.85,106.76,106.85,119747.0,77.4723,77.5304,77.4651,77.5304,119747.0
2016-04-20 09:30:00,106.95,107.16,106.94,107.03,43415.0,77.6029,77.7553,77.5957,77.661,43415.0
2016-04-20 09:35:00,106.99,107.02,106.77,106.89,12316.0,77.6319,77.6537,77.4723,77.5594,12316.0
2016-04-20 09:40:00,106.89,106.92,106.66,106.66,14572.0,77.5594,77.5811,77.3925,77.3925,14572.0
2016-04-20 09:45:00,106.65,106.78,106.65,106.77,31712.0,77.3852,77.4796,77.3852,77.4723,31712.0
2016-04-20 09:50:00,106.78,107.05,106.75,107.0,50360.0,77.4796,77.6755,77.4578,77.6392,50360.0
2016-04-20 09:55:00,106.97,107.0,106.88,107.0,24703.0,77.6174,77.6392,77.5521,77.6392,24703.0
2016-04-20 10:00:00,107.0,107.05,106.94,106.96,35732.0,77.6392,77.6755,77.5957,77.6102,35732.0
2016-04-20 10:05:00,106.97,107.21,106.94,107.19,35382.0,77.6174,77.7916,77.5957,77.7771,35382.0
2016-04-20 10:10:00,107.2,107.2,107.03,107.19,39081.0,77.7843,77.7843,77.661,77.7771,39081.0
2016-04-20 10:15:00,107.21,107.21,107.04,107.06,17287.0,77.7916,77.7916,77.6682,77.6827,17287.0
2016-04-20 10:20:00,107.05,107.06,106.91,106.96,14776.0,77.6755,77.6827,77.5739,77.6102,14776.0
2016-04-20 10:25:00,106.97,107.02,106.93,106.94,18507.0,77.6174,77.6537,77.5884,77.5957,18507.0
2016-04-20 10:30:00,106.95,106.98,106.87,106.9,21683.0,77.6029,77.6247,77.5449,77.5666,21683.0
2016-04-20 10:35:00,106.88,106.88,106.7,106.72,28965.0,77.5521,77.5521,77.4215,77.436,28965.0
2016-04-20 10:40:00,106.72,106.73,106.58,106.63,26277.0,77.436,77.4433,77.3344,77.3707,26277.0
2016-04-20 10:45:00,106.61,106.75,106.6,106.66,14292.0,77.3562,77.4578,77.349,77.3925,14292.0
2016-04-20 10:50:00,106.65,106.73,106.6,106.63,17012.0,77.3852,77.4433,77.349,77.3707,17012.0
2016-04-20 10:55:00,106.62,106.67,106.56,106.56,18073.0,77.3635,77.3997,77.3199,77.3199,18073.0
2016-04-20 11:00:00,106.57,106.64,106.53,106.56,17168.0,77.3272,77.378,77.2982,77.3199,17168.0
2016-04-20 11:05:00,106.55,106.55,106.41,106.53,26416.0,77.3127,77.3127,77.2111,77.2982,26416.0
2016-04-20 11:10:00,106.53,106.71,106.52,106.7,11792.0,77.2982,77.4288,77.2909,77.4215,11792.0
2016-04-20 11:15:00,106.7,106.74,106.68,106.73,8813.0,77.4215,77.4505,77.407,77.4433,8813.0
2016-04-20 11:20:00,106.73,106.79,106.68,106.79,17059.0,77.4433,77.4868,77.407,77.4868,17059.0
2016-04-20 11:25:00,106.79,106.91,106.78,106.88,10110.0,77.4868,77.5739,77.4796,77.5521,10110.0
2016-04-20 11:30:00,106.88,106.91,106.87,106.87,19018.0,77.5521,77.5739,77.5449,77.5449,19018.0
2016-04-20 11:35:00,106.88,106.89,106.81,106.84,8689.0,77.5521,77.5594,77.5013,77.5231,8689.0
2016-04-20 11:40:00,106.83,106.91,106.82,106.89,5947.0,77.5158,77.5739,77.5086,77.5594,5947.0
2016-04-20 11:45:00,106.88,106.99,106.88,106.94,13055.0,77.5521,77.6319,77.5521,77.5957,13055.0
2016-04-20 11:50:00,106.94,106.96,106.88,106.95,6485.0,77.5957,77.6102,77.5521,77.6029,6485.0
2016-04-20 11:55:00,106.94,106.99,106.93,106.97,11571.0,77.5957,77.6319,77.5884,77.6174,11571.0
2016-04-20 12:00:00,106.96,107.0,106.96,106.97,12940.0,77.6102,77.6392,77.6102,77.6174,12940.0
2016-04-20 12:05:00,106.97,106.97,106.87,106.87,9500.0,77.6174,77.6174,77.5449,77.5449,9500.0
2016-04-20 12:10:00,106.88,106.91,106.83,106.83,7102.0,77.5521,77.5739,77.5158,77.5158,7102.0
2016-04-20 12:15:00,106.84,106.84,106.77,106.8,11012.0,77.5231,77.5231,77.4723,77.4941,11012.0
2016-04-20 12:20:00,106.8,106.81,106.77,106.79,9408.0,77.4941,77.5013,77.4723,77.4868,9408.0
2016-04-20 12:25:00,106.78,106.81,106.73,106.81,8094.0,77.4796,77.5013,77.4433,77.5013,8094.0
2016-04-20 12:30:00,106.82,106.87,106.8,106.86,5437.0,77.5086,77.5449,77.4941,77.5376,5437.0
2016-04-20 12:35:00,106.87,106.91,106.84,106.9,21622.0,77.5449,77.5739,77.5231,77.5666,21622.0
2016-04-20 12:40:00,106.89,106.98,106.89,106.97,12585.0,77.5594,77.6247,77.5594,77.6174,12585.0
2016-04-20 12:45:00,106.97,106.98,106.95,106.98,6419.0,77.6174,77.6247,77.6029,77.6247,6419.0
2016-04-20 12:50:00,106.98,107.0,106.94,106.94,7463.0,77.6247,77.6392,77.5957,77.5957,7463.0
2016-04-20 12:55:00,106.94,106.97,106.9,106.9,9857.0,77.5957,77.6174,77.5666,77.5666,9857.0
2016-04-20 13:00:00,106.9,106.95,106.88,106.91,4722.0,77.5666,77.6029,77.5521,77.5739,4722.0
2016-04-20 13:05:00,106.92,106.92,106.83,106.87,11924.0,77.5811,77.5811,77.5158,77.5449,11924.0
2016-04-20 13:10:00,106.87,106.89,106.86,106.88,11740.0,77.5449,77.5594,77.5376,77.5521,11740.0
2016-04-20 13:15:00,106.89,106.89,106.83,106.86,20186.0,77.5594,77.5594,77.5158,77.5376,20186.0
2016-04-20 13:20:00,106.86,106.88,106.83,106.86,8455.0,77.5376,77.5521,77.5158,77.5376,8455.0
2016-04-20 13:25:00,106.86,106.88,106.83,106.86,9739.0,77.5376,77.5521,77.5158,77.5376,9739.0
2016-04-20 13:30:00,106.86,106.95,106.85,106.94,12735.0,77.5376,77.6029,77.5304,77.5957,12735.0
2016-04-20 13:35:00,106.94,106.95,106.9,106.91,4606.0,77.5957,77.6029,77.5666,77.5739,4606.0
2016-04-20 13:40:00,106.91,106.93,106.89,106.9,7414.0,77.5739,77.5884,77.5594,77.5666,7414.0
2016-04-20 13:45:00,106.89,106.93,106.85,106.93,21883.0,77.5594,77.5884,77.5304,77.5884,21883.0
2016-04-20 13:50:00,106.93,106.94,106.91,106.92,9797.0,77.5884,77.5957,77.5739,77.5811,9797.0
2016-04-20 13:55:00,106.91,106.91,106.85,106.86,9318.0,77.5739,77.5739,77.5304,77.5376,9318.0
2016-04-20 14:00:00,106.85,106.89,106.85,106.85,6587.0,77.5304,77.5594,77.5304,77.5304,6587.0
2016-04-20 14:05:00,106.86,106.86,106.76,106.76,9514.0,77.5376,77.5376,77.4651,77.4651,9514.0
2016-04-20 14:10:00,106.77,106.8,106.76,106.76,12240.0,77.4723,77.4941,77.4651,77.4651,12240.0
2016-04-20 14:15:00,106.76,106.77,106.73,106.75,20177.0,77.4651,77.4723,77.4433,77.4578,20177.0
2016-04-20 14:20:00,106.75,106.76,106.72,106.72,18317.0,77.4578,77.4651,77.436,77.436,18317.0
2016-04-20 14:25:00,106.73,106.77,106.72,106.75,17078.0,77.4433,77.4723,77.436,77.4578,17078.0
2016-04-20 14:30:00,106.74,106.8,106.73,106.78,19313.0,77.4505,77.4941,77.4433,77.4796,19313.0
2016-04-20 14:35:00,106.79,106.79,106.75,106.79,19186.0,77.4868,77.4868,77.4578,77.4868,19186.0
2016-04-20 14:40:00,106.77,106.79,106.74,106.78,11699.0,77.4723,77.4868,77.4505,77.4796,11699.0
2016-04-20 14:45:00,106.79,106.81,106.75,106.75,10609.0,77.4868,77.5013,77.4578,77.4578,10609.0
2016-04-20 14:50:00,106.75,106.78,106.74,106.78,14079.0,77.4578,77.4796,77.4505,77.4796,14079.0
2016-04-20 14:55:00,106.78,106.78,106.75,106.77,10653.0,77.4796,77.4796,77.4578,77.4723,10653.0
2016-04-20 15:00:00,106.77,106.83,106.76,106.82,16588.0,77.4723,77.5158,77.4651,77.5086,16588.0
2016-04-20 15:05:00,106.82,106.82,106.75,106.77,21591.0,77.5086,77.5086,77.4578,77.4723,21591.0
2016-04-20 15:10:00,106.76,106.77,106.67,106.68,26732.0,77.4651,77.4723,77.3997,77.407,26732.0
2016-04-20 15:15:00,106.68,106.69,106.66,106.66,30029.0,77.407,77.4143,77.3925,77.3925,30029.0
2016-04-20 15:20:00,106.67,106.69,106.61,106.61,24517.0,77.3997,77.4143,77.3562,77.3562,24517.0
2016-04-20 15:25:00,106.61,106.61,106.57,106.57,26516.0,77.3562,77.3562,77.3272,77.3272,26516.0
2016-04-20 15:30:00,106.58,106.58,106.45,106.45,35329.0,77.3344,77.3344,77.2401,77.2401,35329.0
2016-04-20 15:35:00,106.44,106.47,106.38,106.38,29121.0,77.2329,77.2546,77.1893,77.1893,29121.0
2016-04-20 15:40:00,106.39,106.4,106.24,106.25,31301.0,77.1966,77.2038,77.0877,77.095,31301.0
2016-04-20 15:45:00,106.25,106.32,106.23,106.25,53338.0,77.095,77.1458,77.0805,77.095,53338.0
2016-04-20 15:50:00,106.26,106.31,106.2,106.22,61303.0,77.1023,77.1385,77.0587,77.0732,61303.0
2016-04-20 15:55:00,106.21,106.27,106.14,106.18,123100.0,77.066,77.1095,77.0152,77.0442,123100.0
2016-04-21 09:30:00,105.8,106.07,105.63,105.96,36424.0,76.7685,76.9644,76.6451,76.8846,36424.0
2016-04-21 09:35:00,105.96,105.99,105.62,105.62,29323.0,76.8846,76.9063,76.6379,76.6379,29323.0
2016-04-21 09:40:00,105.67,105.67,105.51,105.61,25138.0,76.6741,76.6741,76.5581,76.6306,25138.0
2016-04-21 09:45:00,105.61,105.78,105.55,105.55,52316.0,76.6306,76.754,76.5871,76.5871,52316.0
2016-04-21 09:50:00,105.55,106.06,105.55,105.88,23608.0,76.5871,76.9571,76.5871,76.8265,23608.0
2016-04-21 09:55:00,105.9,105.9,105.48,105.58,96095.0,76.841,76.841,76.5363,76.6088,96095.0
2016-04-21 10:00:00,105.56,105.58,105.4,105.44,28251.0,76.5943,76.6088,76.4782,76.5073,28251.0
2016-04-21 10:05:00,105.45,105.59,105.43,105.56,24414.0,76.5145,76.6161,76.5,76.5943,24414.0
2016-04-21 10:10:00,105.57,105.76,105.54,105.68,21189.0,76.6016,76.7395,76.5798,76.6814,21189.0
2016-04-21 10:15:00,105.67,105.7,105.46,105.7,31481.0,76.6741,76.6959,76.5218,76.6959,31481.0
2016-04-21 10:20:00,105.69,105.7,105.54,105.54,23527.0,76.6887,76.6959,76.5798,76.5798,23527.0
2016-04-21 10:25:00,105.51,105.64,105.51,105.54,17366.0,76.5581,76.6524,76.5581,76.5798,17366.0
2016-04-21 10:30:00,105.54,105.59,105.37,105.43,20305.0,76.5798,76.6161,76.4565,76.5,20305.0
2016-04-21 10:35:00,105.43,105.65,105.42,105.65,18134.0,76.5,76.6596,76.4927,76.6596,18134.0
2016-04-21 10:40:00,105.66,105.72,105.62,105.64,13291.0,76.6669,76.7104,76.6379,76.6524,13291.0
2016-04-21 10:45:00,105.64,105.65,105.52,105.53,25869.0,76.6524,76.6596,76.5653,76.5726,25869.0
2016-04-21 10:50:00,105.53,105.59,105.53,105.56,36953.0,76.5726,76.6161,76.5726,76.5943,36953.0
2016-04-21 10:55:00,105.57,105.77,105.57,105.76,24382.0,76.6016,76.7467,76.6016,76.7395,24382.0
2016-04-21 11:00:00,105.76,105.83,105.69,105.72,13850.0,76.7395,76.7902,76.6887,76.7104,13850.0
2016-04-21 11:05:00,105.72,105.74,105.64,105.64,12186.0,76.7104,76.7249,76.6524,76.6524,12186.0
2016-04-21 11:10:00,105.64,105.67,105.6,105.64,26322.0,76.6524,76.6741,76.6234,76.6524,26322.0
2016-04-21 11:15:00,105.62,105.66,105.53,105.53,20893.0,76.6379,76.6669,76.5726,76.5726,20893.0
2016-04-21 11:20:00,105.54,105.54,105.46,105.5,24696.0,76.5798,76.5798,76.5218,76.5508,24696.0
2016-04-21 11:25:00,105.49,105.53,105.44,105.46,15264.0,76.5435,76.5726,76.5073,76.5218,15264.0
2016-04-21 11:30:00,105.45,105.48,105.41,105.46,20106.0,76.5145,76.5363,76.4855,76.5218,20106.0
2016-04-21 11:35:00,105.45,105.47,105.4,105.44,14715.0,76.5145,76.529,76.4782,76.5073,14715.0
2016-04-21 11:40:00,105.43,105.44,105.39,105.42,20579.0,76.5,76.5073,76.471,76.4927,20579.0
2016-04-21 11:45:00,105.43,105.44,105.38,105.44,22034.0,76.5,76.5073,76.4637,76.5073,22034.0
2016-04-21 11:50:00,105.42,105.5,105.4,105.48,30750.0,76.4927,76.5508,76.4782,76.5363,30750.0
2016-04-21 11:55:00,105.49,105.55,105.45,105.53,19104.0,76.5435,76.5871,76.5145,76.5726,19104.0
2016-04-21 12:00:00,105.52,105.52,105.42,105.43,16872.0,76.5653,76.5653,76.4927,76.5,16872.0
2016-04-21 12:05:00,105.44,105.45,105.38,105.4,11266.0,76.5073,76.5145,76.4637,76.4782,11266.0
2016-04-21 12:10:00,105.41,105.42,105.37,105.42,9596.0,76.4855,76.4927,76.4565,76.4927,9596.0
2016-04-21 12:15:00,105.42,105.43,105.39,105.41,8878.0,76.4927,76.5,76.471,76.4855,8878.0
2016-04-21 12:20:00,105.4,105.46,105.39,105.41,13719.0,76.4782,76.5218,76.471,76.4855,13719.0
2016-04-21 12:25:00,105.42,105.45,105.4,105.42,10186.0,76.4927,76.5145,76.4782,76.4927,10186.0
2016-04-21 12:30:00,105.42,105.57,105.39,105.54,16721.0,76.4927,76.6016,76.471,76.5798,16721.0
2016-04-21 12:35:00,105.55,105.59,105.53,105.59,16053.0,76.5871,76.6161,76.5726,76.6161,16053.0
2016-04-21 12:40:00,105.59,105.66,105.58,105.66,17523.0,76.6161,76.6669,76.6088,76.6669,17523.0
2016-04-21 12:45:00,105.65,105.65,105.57,105.59,17089.0,76.6596,76.6596,76.6016,76.6161,17089.0
2016-04-21 12:50:00,105.59,105.59,105.49,105.51,14001.0,76.6161,76.6161,76.5435,76.5581,14001.0
2016-04-21 12:55:00,105.5,105.52,105.44,105.51,20872.0,76.5508,76.5653,76.5073,76.5581,20872.0
2016-04-21 13:00:00,105.52,105.63,105.51,105.55,12654.0,76.5653,76.6451,76.5581,76.5871,12654.0
2016-04-21 13:05:00,105.54,105.55,105.48,105.49,6220.0,76.5798,76.5871,76.5363,76.5435,6220.0
2016-04-21 13:10:00,105.5,105.54,105.49,105.5,8458.0,76.5508,76.5798,76.5435,76.5508,8458.0
2016-04-21 13:15:00,105.49,105.52,105.47,105.48,9995.0,76.5435,76.5653,76.529,76.5363,9995.0
2016-04-21 13:20:00,105.49,105.51,105.45,105.45,11703.0,76.5435,76.5581,76.5145,76.5145,11703.0
2016-04-21 13:25:00,105.45,105.46,105.37,105.4,15905.0,76.5145,76.5218,76.4565,76.4782,15905.0
2016-04-21 13:30:00,105.39,105.41,105.35,105.37,9134.0,76.471,76.4855,76.442,76.4565,9134.0
2016-04-21 13:35:00,105.36,105.38,105.32,105.32,12023.0,76.4492,76.4637,76.4202,76.4202,12023.0
2016-04-21 13:40:00,105.32,105.38,105.3,105.33,13136.0,76.4202,76.4637,76.4057,76.4274,13136.0
2016-04-21 13:45:00,105.34,105.34,105.26,105.27,9033.0,76.4347,76.4347,76.3767,76.3839,9033.0
2016-04-21 13:50:00,105.27,105.27,105.17,105.18,8144.0,76.3839,76.3839,76.3113,76.3186,8144.0
2016-04-21 13:55:00,105.19,105.19,105.13,105.15,11623.0,76.3259,76.3259,76.2823,76.2968,11623.0
2016-04-21 14:00:00,105.15,105.18,105.14,105.17,16241.0,76.2968,76.3186,76.2896,76.3113,16241.0
2016-04-21 14:05:00,105.17,105.2,105.07,105.07,39519.0,76.3113,76.3331,76.2388,76.2388,39519.0
2016-04-21 14:10:00,105.08,105.17,105.07,105.15,16149.0,76.246,76.3113,76.2388,76.2968,16149.0
2016-04-21 14:15:00,105.16,105.16,105.06,105.1,15603.0,76.3041,76.3041,76.2315,76.2606,15603.0
2016-04-21 14:20:00,105.11,105.17,105.1,105.15,11341.0,76.2678,76.3113,76.2606,76.2968,11341.0
2016-04-21 14:25:00,105.16,105.19,105.08,105.11,25264.0,76.3041,76.3259,76.246,76.2678,25264.0
2016-04-21 14:30:00,105.11,105.12,105.07,105.08,16706.0,76.2678,76.2751,76.2388,76.246,16706.0
2016-04-21 14:35:00,105.08,105.1,105.01,105.01,24015.0,76.246,76.2606,76.1953,76.1953,24015.0
2016-04-21 14:40:00,105.01,105.01,104.96,104.98,14946.0,76.1953,76.1953,76.159,76.1735,14946.0
2016-04-21 14:45:00,104.98,105.1,104.97,105.08,23910.0,76.1735,76.2606,76.1662,76.246,23910.0
2016-04-21 14:50:00,105.09,105.18,105.05,105.07,19790.0,76.2533,76.3186,76.2243,76.2388,19790.0
2016-04-21 14:55:00,105.07,105.2,105.06,105.17,14642.0,76.2388,76.3331,76.2315,76.3113,14642.0
2016-04-21 15:00:00,105.17,105.23,105.14,105.18,14146.0,76.3113,76.3549,76.2896,76.3186,14146.0
2016-04-21 15:05:00,105.17,105.19,105.09,105.1,29055.0,76.3113,76.3259,76.2533,76.2606,29055.0
2016-04-21 15:10:00,105.11,105.13,105.07,105.07,14650.0,76.2678,76.2823,76.2388,76.2388,14650.0
2016-04-21 15:15:00,105.08,105.1,105.0,105.02,16886.0,76.246,76.2606,76.188,76.2025,16886.0
2016-04-21 15:20:00,105.03,105.04,104.99,105.02,12126.0,76.2098,76.217,76.1807,76.2025,12126.0
2016-04-21 15:25:00,105.02,105.08,104.93,104.95,27206.0,76.2025,76.246,76.1372,76.1517,27206.0
2016-04-21 15:30:00,104.97,105.03,104.95,105.0,30432.0,76.1662,76.2098,76.1517,76.188,30432.0
2016-04-21 15:35:00,105.0,105.03,104.95,104.99,66573.0,76.188,76.2098,76.1517,76.1807,66573.0
2016-04-21 15:40:00,104.99,105.14,104.99,105.11,34735.0,76.1807,76.2896,76.1807,76.2678,34735.0
2016-04-21 15:45:00,105.1,105.13,105.06,105.1,51295.0,76.2606,76.2823,76.2315,76.2606,51295.0
2016-04-21 15:50:00,105.09,105.09,105.0,105.07,62741.0,76.2533,76.2533,76.188,76.2388,62741.0
2016-04-21 15:55:00,105.06,105.07,104.97,105.01,126331.0,76.2315,76.2388,76.1662,76.1953,126331.0
2016-04-22 09:30:00,105.4,105.71,105.4,105.6,37498.0,76.4782,76.7032,76.4782,76.6234,37498.0
2016-04-22 09:35:00,105.63,105.8,105.44,105.71,27570.0,76.6451,76.7685,76.5073,76.7032,27570.0
2016-04-22 09:40:00,105.72,105.85,105.56,105.78,19515.0,76.7104,76.8048,76.5943,76.754,19515.0
2016-04-22 09:45:00,105.76,105.92,105.68,105.88,14208.0,76.7395,76.8555,76.6814,76.8265,14208.0
2016-04-22 09:50:00,105.89,106.0,105.87,105.87,17336.0,76.8338,76.9136,76.8193,76.8193,17336.0
2016-04-22 09:55:00,105.89,105.98,105.86,105.92,21965.0,76.8338,76.8991,76.812,76.8555,21965.0
2016-04-22 10:00:00,105.96,105.99,105.8,105.82,22689.0,76.8846,76.9063,76.7685,76.783,22689.0
2016-04-22 10:05:00,105.79,105.84,105.73,105.74,14436.0,76.7612,76.7975,76.7177,76.7249,14436.0
2016-04-22 10:10:00,105.76,105.94,105.76,105.93,11734.0,76.7395,76.8701,76.7395,76.8628,11734.0
2016-04-22 10:15:00,105.95,105.95,105.68,105.71,49689.0,76.8773,76.8773,76.6814,76.7032,49689.0
2016-04-22 10:20:00,105.73,105.8,105.63,105.79,12493.0,76.7177,76.7685,76.6451,76.7612,12493.0
2016-04-22 10:25:00,105.8,105.8,105.68,105.71,9210.0,76.7685,76.7685,76.6814,76.7032,9210.0
2016-04-22 10:30:00,105.74,105.83,105.74,105.83,8735.0,76.7249,76.7902,76.7249,76.7902,8735.0
2016-04-22 10:35:00,105.83,105.84,105.72,105.72,11613.0,76.7902,76.7975,76.7104,76.7104,11613.0
2016-04-22 10:40:00,105.69,105.69,105.36,105.39,22070.0,76.6887,76.6887,76.4492,76.471,22070.0
2016-04-22 10:45:00,105.38,105.4,105.33,105.39,11353.0,76.4637,76.4782,76.4274,76.471,11353.0
2016-04-22 10:50:00,105.38,105.43,105.35,105.35,5900.0,76.4637,76.5,76.442,76.442,5900.0
2016-04-22 10:55:00,105.33,105.4,105.19,105.24,26047.0,76.4274,76.4782,76.3259,76.3621,26047.0
2016-04-22 11:00:00,105.26,105.37,105.26,105.31,7797.0,76.3767,76.4565,76.3767,76.4129,7797.0
2016-04-22 11:05:00,105.34,105.36,105.19,105.21,16068.0,76.4347,76.4492,76.3259,76.3404,16068.0
2016-04-22 11:10:00,105.2,105.31,105.2,105.28,9571.0,76.3331,76.4129,76.3331,76.3912,9571.0
2016-04-22 11:15:00,105.27,105.32,105.21,105.29,7180.0,76.3839,76.4202,76.3404,76.3984,7180.0
2016-04-22 11:20:00,105.3,105.36,105.26,105.3,8232.0,76.4057,76.4492,76.3767,76.4057,8232.0
2016-04-22 11:25:00,105.3,105.37,105.28,105.37,11163.0,76.4057,76.4565,76.3912,76.4565,11163.0
2016-04-22 11:30:00,105.37,105.53,105.36,105.45,12391.0,76.4565,76.5726,76.4492,76.5145,12391.0
2016-04-22 11:35:00,105.45,105.49,105.39,105.41,8948.0,76.5145,76.5435,76.471,76.4855,8948.0
2016-04-22 11:40:00,105.4,105.44,105.39,105.42,5360.0,76.4782,76.5073,76.471,76.4927,5360.0
2016-04-22 11:45:00,105.41,105.42,105.38,105.42,8205.0,76.4855,76.4927,76.4637,76.4927,8205.0
2016-04-22 11:50:00,105.41,105.54,105.41,105.53,12431.0,76.4855,76.5798,76.4855,76.5726,12431.0
2016-04-22 11:55:00,105.55,105.59,105.5,105.58,14775.0,76.5871,76.6161,76.5508,76.6088,14775.0
2016-04-22 12:00:00,105.59,105.59,105.5,105.5,8309.0,76.6161,76.6161,76.5508,76.5508,8309.0
2016-04-22 12:05:00,105.48,105.56,105.48,105.56,11000.0,76.5363,76.5943,76.5363,76.5943,11000.0
2016-04-22 12:10:00,105.56,105.58,105.5,105.51,4538.0,76.5943,76.6088,76.5508,76.5581,4538.0
2016-04-22 12:15:00,105.52,105.52,105.41,105.41,3323.0,76.5653,76.5653,76.4855,76.4855,3323.0
2016-04-22 12:20:00,105.39,105.39,105.27,105.27,17129.0,76.471,76.471,76.3839,76.3839,17129.0
2016-04-22 12:25:00,105.27,105.34,105.27,105.29,5485.0,76.3839,76.4347,76.3839,76.3984,5485.0
2016-04-22 12:30:00,105.3,105.47,105.3,105.43,8466.0,76.4057,76.529,76.4057,76.5,8466.0
2016-04-22 12:35:00,105.42,105.51,105.41,105.5,5913.0,76.4927,76.5581,76.4855,76.5508,5913.0
2016-04-22 12:40:00,105.5,105.56,105.5,105.56,5337.0,76.5508,76.5943,76.5508,76.5943,5337.0
2016-04-22 12:45:00,105.55,105.57,105.47,105.51,8540.0,76.5871,76.6016,76.529,76.5581,8540.0
2016-04-22 12:50:00,105.52,105.52,105.46,105.47,8778.0,76.5653,76.5653,76.5218,76.529,8778.0
2016-04-22 12:55:00,105.47,105.48,105.44,105.44,6302.0,76.529,76.5363,76.5073,76.5073,6302.0
2016-04-22 13:00:00,105.44,105.57,105.43,105.56,16500.0,76.5073,76.6016,76.5,76.5943,16500.0
2016-04-22 13:05:00,105.57,105.58,105.53,105.56,17404.0,76.6016,76.6088,76.5726,76.5943,17404.0
2016-04-22 13:10:00,105.57,105.59,105.53,105.53,6675.0,76.6016,76.6161,76.5726,76.5726,6675.0
2016-04-22 13:15:00,105.54,105.54,105.45,105.54,11248.0,76.5798,76.5798,76.5145,76.5798,11248.0
2016-04-22 13:20:00,105.51,105.55,105.49,105.51,5000.0,76.5581,76.5871,76.5435,76.5581,5000.0
2016-04-22 13:25:00,105.52,105.53,105.51,105.52,2357.0,76.5653,76.5726,76.5581,76.5653,2357.0
2016-04-22 13:30:00,105.52,105.56,105.52,105.56,5483.0,76.5653,76.5943,76.5653,76.5943,5483.0
2016-04-22 13:35:00,105.56,105.56,105.52,105.54,9470.0,76.5943,76.5943,76.5653,76.5798,9470.0
2016-04-22 13:40:00,105.54,105.74,105.54,105.72,17783.0,76.5798,76.7249,76.5798,76.7104,17783.0
2016-04-22 13:45:00,105.73,105.74,105.64,105.64,3754.0,76.7177,76.7249,76.6524,76.6524,3754.0
2016-04-22 13:50:00,105.63,105.65,105.59,105.62,9461.0,76.6451,76.6596,76.6161,76.6379,9461.0
2016-04-22 13:55:00,105.62,105.62,105.53,105.54,6314.0,76.6379,76.6379,76.5726,76.5798,6314.0
2016-04-22 14:00:00,105.53,105.61,105.49,105.6,15818.0,76.5726,76.6306,76.5435,76.6234,15818.0
2016-04-22 14:05:00,105.59,105.59,105.49,105.5,12005.0,76.6161,76.6161,76.5435,76.5508,12005.0
2016-04-22 14:10:00,105.5,105.54,105.46,105.47,12031.0,76.5508,76.5798,76.5218,76.529,12031.0
2016-04-22 14:15:00,105.46,105.48,105.42,105.46,15151.0,76.5218,76.5363,76.4927,76.5218,15151.0
2016-04-22 14:20:00,105.46,105.56,105.46,105.54,14883.0,76.5218,76.5943,76.5218,76.5798,14883.0
2016-04-22 14:25:00,105.55,105.59,105.54,105.57,10544.0,76.5871,76.6161,76.5798,76.6016,10544.0
2016-04-22 14:30:00,105.57,105.6,105.55,105.55,7830.0,76.6016,76.6234,76.5871,76.5871,7830.0
2016-04-22 14:35:00,105.55,105.6,105.54,105.59,8885.0,76.5871,76.6234,76.5798,76.6161,8885.0
2016-04-22 14:40:00,105.59,105.61,105.58,105.6,17282.0,76.6161,76.6306,76.6088,76.6234,17282.0
2016-04-22 14:45:00,105.59,105.59,105.5,105.51,17918.0,76.6161,76.6161,76.5508,76.5581,17918.0
2016-04-22 14:50:00,105.51,105.57,105.51,105.54,18081.0,76.5581,76.6016,76.5581,76.5798,18081.0
2016-04-22 14:55:00,105.53,105.55,105.5,105.51,44317.0,76.5726,76.5871,76.5508,76.5581,44317.0
2016-04-22 15:00:00,105.52,105.53,105.44,105.49,46186.0,76.5653,76.5726,76.5073,76.5435,46186.0
2016-04-22 15:05:00,105.49,105.54,105.47,105.54,51052.0,76.5435,76.5798,76.529,76.5798,51052.0
2016-04-22 15:10:00,105.54,105.61,105.5,105.58,64583.0,76.5798,76.6306,76.5508,76.6088,64583.0
2016-04-22 15:15:00,105.58,105.61,105.48,105.52,20874.0,76.6088,76.6306,76.5363,76.5653,20874.0
2016-04-22 15:20:00,105.53,105.55,105.42,105.44,22408.0,76.5726,76.5871,76.4927,76.5073,22408.0
2016-04-22 15:25:00,105.45,105.47,105.38,105.39,43261.0,76.5145,76.529,76.4637,76.471,43261.0
2016-04-22 15:30:00,105.4,105.41,105.32,105.35,75810.0,76.4782,76.4855,76.4202,76.442,75810.0
2016-04-22 15:35:00,105.35,105.48,105.33,105.47,83195.0,76.442,76.5363,76.4274,76.529,83195.0
2016-04-22 15:40:00,105.47,105.53,105.44,105.51,39318.0,76.529,76.5726,76.5073,76.5581,39318.0
2016-04-22 15:45:00,105.51,105.61,105.45,105.47,59889.0,76.5581,76.6306,76.5145,76.529,59889.0
2016-04-22 15:50:00,105.48,105.51,105.35,105.36,92122.0,76.5363,76.5581,76.442,76.4492,92122.0
2016-04-22 15:55:00,105.37,105.52,105.36,105.51,186844.0,76.4565,76.5653,76.4492,76.5581,186844.0
2016-04-25 09:30:00,105.09,105.31,104.93,105.07,32331.0,76.2533,76.4129,76.1372,76.2388,32331.0
2016-04-25 09:35:00,104.98,105.23,104.98,105.19,28252.0,76.1735,76.3549,76.1735,76.3259,28252.0
2016-04-25 09:40:00,105.18,105.18,104.66,104.73,48104.0,76.3186,76.3186,75.9413,75.9921,48104.0
2016-04-25 09:45:00,104.72,104.95,104.69,104.95,36866.0,75.9848,76.1517,75.9631,76.1517,36866.0
2016-04-25 09:50:00,104.95,105.04,104.88,104.92,28340.0,76.1517,76.217,76.1009,76.1299,28340.0
2016-04-25 09:55:00,104.93,104.93,104.65,104.73,42572.0,76.1372,76.1372,75.934,75.9921,42572.0
2016-04-25 10:00:00,104.68,104.83,104.68,104.8,16729.0,75.9558,76.0646,75.9558,76.0429,16729.0
2016-04-25 10:05:00,104.79,104.8,104.7,104.73,17647.0,76.0356,76.0429,75.9703,75.9921,17647.0
2016-04-25 10:10:00,104.71,104.74,104.67,104.73,12929.0,75.9776,75.9993,75.9485,75.9921,12929.0
2016-04-25 10:15:00,104.71,104.71,104.53,104.58,16271.0,75.9776,75.9776,75.847,75.8832,16271.0
2016-04-25 10:20:00,104.59,104.8,104.58,104.79,12030.0,75.8905,76.0429,75.8832,76.0356,12030.0
2016-04-25 10:25:00,104.78,104.8,104.74,104.77,9010.0,76.0284,76.0429,75.9993,76.0211,9010.0
2016-04-25 10:30:00,104.79,104.83,104.68,104.68,9131.0,76.0356,76.0646,75.9558,75.9558,9131.0
2016-04-25 10:35:00,104.68,104.69,104.57,104.57,12881.0,75.9558,75.9631,75.876,75.876,12881.0
2016-04-25 10:40:00,104.56,104.64,104.52,104.64,21281.0,75.8687,75.9268,75.8397,75.9268,21281.0
2016-04-25 10:45:00,104.62,104.71,104.59,104.64,10039.0,75.9123,75.9776,75.8905,75.9268,10039.0
2016-04-25 10:50:00,104.63,104.65,104.55,104.59,12659.0,75.9195,75.934,75.8615,75.8905,12659.0
2016-04-25 10:55:00,104.61,104.7,104.59,104.69,10683.0,75.905,75.9703,75.8905,75.9631,10683.0
2016-04-25 11:00:00,104.67,104.72,104.61,104.64,15065.0,75.9485,75.9848,75.905,75.9268,15065.0
2016-04-25 11:05:00,104.64,104.68,104.6,104.67,13350.0,75.9268,75.9558,75.8978,75.9485,13350.0
2016-04-25 11:10:00,104.66,104.74,104.66,104.72,12626.0,75.9413,75.9993,75.9413,75.9848,12626.0
2016-04-25 11:15:00,104.73,104.78,104.7,104.7,10660.0,75.9921,76.0284,75.9703,75.9703,10660.0
2016-04-25 11:20:00,104.7,104.75,104.67,104.75,38781.0,75.9703,76.0066,75.9485,76.0066,38781.0
2016-04-25 11:25:00,104.76,104.78,104.73,104.76,9498.0,76.0139,76.0284,75.9921,76.0139,9498.0
2016-04-25 11:30:00,104.75,104.75,104.65,104.67,12825.0,76.0066,76.0066,75.934,75.9485,12825.0
2016-04-25 11:35:00,104.68,104.69,104.57,104.57,12002.0,75.9558,75.9631,75.876,75.876,12002.0
2016-04-25 11:40:00,104.57,104.65,104.57,104.63,7102.0,75.876,75.934,75.876,75.9195,7102.0
2016-04-25 11:45:00,104.62,104.62,104.55,104.55,7713.0,75.9123,75.9123,75.8615,75.8615,7713.0
2016-04-25 11:50:00,104.56,104.58,104.52,104.58,13509.0,75.8687,75.8832,75.8397,75.8832,13509.0
2016-04-25 11:55:00,104.56,104.57,104.48,104.48,10313.0,75.8687,75.876,75.8107,75.8107,10313.0
2016-04-25 12:00:00,104.48,104.53,104.47,104.52,9132.0,75.8107,75.847,75.8034,75.8397,9132.0
2016-04-25 12:05:00,104.53,104.55,104.42,104.45,7568.0,75.847,75.8615,75.7671,75.7889,7568.0
2016-04-25 12:10:00,104.43,104.54,104.42,104.54,5071.0,75.7744,75.8542,75.7671,75.8542,5071.0
2016-04-25 12:15:00,104.55,104.66,104.55,104.66,9446.0,75.8615,75.9413,75.8615,75.9413,9446.0
2016-04-25 12:20:00,104.66,104.66,104.58,104.59,5521.0,75.9413,75.9413,75.8832,75.8905,5521.0
2016-04-25 12:25:00,104.6,104.63,104.56,104.6,5965.0,75.8978,75.9195,75.8687,75.8978,5965.0
2016-04-25 12:30:00,104.61,104.66,104.61,104.64,6601.0,75.905,75.9413,75.905,75.9268,6601.0
2016-04-25 12:35:00,104.66,104.68,104.6,104.64,5100.0,75.9413,75.9558,75.8978,75.9268,5100.0
2016-04-25 12:40:00,104.63,104.66,104.63,104.66,6218.0,75.9195,75.9413,75.9195,75.9413,6218.0
2016-04-25 12:45:00,104.66,104.74,104.66,104.74,4904.0,75.9413,75.9993,75.9413,75.9993,4904.0
2016-04-25 12:50:00,104.75,104.91,104.74,104.88,9462.0,76.0066,76.1227,75.9993,76.1009,9462.0
2016-04-25 12:55:00,104.9,104.92,104.87,104.91,6828.0,76.1154,76.1299,76.0937,76.1227,6828.0
2016-04-25 13:00:00,104.9,104.94,104.88,104.88,10706.0,76.1154,76.1445,76.1009,76.1009,10706.0
2016-04-25 13:05:00,104.89,104.91,104.85,104.87,8100.0,76.1082,76.1227,76.0792,76.0937,8100.0
2016-04-25 13:10:00,104.87,104.91,104.84,104.88,12801.0,76.0937,76.1227,76.0719,76.1009,12801.0
2016-04-25 13:15:00,104.89,104.9,104.83,104.89,16499.0,76.1082,76.1154,76.0646,76.1082,16499.0
2016-04-25 13:20:00,104.88,104.89,104.85,104.85,8982.0,76.1009,76.1082,76.0792,76.0792,8982.0
2016-04-25 13:25:00,104.85,104.89,104.82,104.89,14974.0,76.0792,76.1082,76.0574,76.1082,14974.0
2016-04-25 13:30:00,104.88,104.89,104.78,104.79,9211.0,76.1009,76.1082,76.0284,76.0356,9211.0
2016-04-25 13:35:00,104.8,104.8,104.71,104.75,7356.0,76.0429,76.0429,75.9776,76.0066,7356.0
2016-04-25 13:40:00,104.76,104.82,104.76,104.76,8846.0,76.0139,76.0574,76.0139,76.0139,8846.0
2016-04-25 13:45:00,104.76,104.79,104.74,104.76,9195.0,76.0139,76.0356,75.9993,76.0139,9195.0
2016-04-25 13:50:00,104.75,104.81,104.75,104.81,7805.0,76.0066,76.0501,76.0066,76.0501,7805.0
2016-04-25 13:55:00,104.82,104.82,104.77,104.81,13216.0,76.0574,76.0574,76.0211,76.0501,13216.0
2016-04-25 14:00:00,104.81,104.93,104.81,104.93,10447.0,76.0501,76.1372,76.0501,76.1372,10447.0
2016-04-25 14:05:00,104.92,104.92,104.8,104.84,17918.0,76.1299,76.1299,76.0429,76.0719,17918.0
2016-04-25 14:10:00,104.85,104.85,104.74,104.75,8443.0,76.0792,76.0792,75.9993,76.0066,8443.0
2016-04-25 14:15:00,104.75,104.75,104.71,104.75,11621.0,76.0066,76.0066,75.9776,76.0066,11621.0
2016-04-25 14:20:00,104.75,104.76,104.7,104.75,16718.0,76.0066,76.0139,75.9703,76.0066,16718.0
2016-04-25 14:25:00,104.75,104.83,104.74,104.82,9728.0,76.0066,76.0646,75.9993,76.0574,9728.0
2016-04-25 14:30:00,104.83,104.9,104.82,104.88,8509.0,76.0646,76.1154,76.0574,76.1009,8509.0
2016-04-25 14:35:00,104.89,104.92,104.88,104.88,6326.0,76.1082,76.1299,76.1009,76.1009,6326.0
2016-04-25 14:40:00,104.88,104.92,104.86,104.87,10766.0,76.1009,76.1299,76.0864,76.0937,10766.0
2016-04-25 14:45:00,104.87,104.88,104.8,104.8,5217.0,76.0937,76.1009,76.0429,76.0429,5217.0
2016-04-25 14:50:00,104.79,104.82,104.79,104.81,9616.0,76.0356,76.0574,76.0356,76.0501,9616.0
2016-04-25 14:55:00,104.8,104.82,104.75,104.8,21143.0,76.0429,76.0574,76.0066,76.0429,21143.0
2016-04-25 15:00:00,104.79,104.88,104.79,104.85,10996.0,76.0356,76.1009,76.0356,76.0792,10996.0
2016-04-25 15:05:00,104.86,104.91,104.85,104.85,8918.0,76.0864,76.1227,76.0792,76.0792,8918.0
2016-04-25 15:10:00,104.85,104.91,104.84,104.85,17390.0,76.0792,76.1227,76.0719,76.0792,17390.0
2016-04-25 15:15:00,104.86,104.86,104.78,104.82,13941.0,76.0864,76.0864,76.0284,76.0574,13941.0
2016-04-25 15:20:00,104.81,104.94,104.8,104.94,19201.0,76.0501,76.1445,76.0429,76.1445,19201.0
2016-04-25 15:25:00,104.95,104.95,104.9,104.93,9177.0,76.1517,76.1517,76.1154,76.1372,9177.0
2016-04-25 15:30:00,104.93,104.93,104.87,104.9,23998.0,76.1372,76.1372,76.0937,76.1154,23998.0
2016-04-25 15:35:00,104.9,104.98,104.9,104.97,27059.0,76.1154,76.1735,76.1154,76.1662,27059.0
2016-04-25 15:40:00,104.96,104.99,104.92,104.92,30416.0,76.159,76.1807,76.1299,76.1299,30416.0
2016-04-25 15:45:00,104.93,104.97,104.92,104.97,39497.0,76.1372,76.1662,76.1299,76.1662,39497.0
2016-04-25 15:50:00,104.96,104.98,104.91,104.94,44448.0,76.159,76.1735,76.1227,76.1445,44448.0
2016-04-25 15:55:00,104.95,105.11,104.95,105.08,153898.0,76.1517,76.2678,76.1517,76.246,153898.0
2016-04-26 09:30:00,105.33,105.5,105.33,105.41,40905.0,76.4274,76.5508,76.4274,76.4855,40905.0
2016-04-26 09:35:00,105.41,105.65,105.31,105.58,65042.0,76.4855,76.6596,76.4129,76.6088,65042.0
2016-04-26 09:40:00,105.54,105.64,105.34,105.47,36379.0,76.5798,76.6524,76.4347,76.529,36379.0
2016-04-26 09:45:00,105.51,105.62,105.51,105.55,33770.0,76.5581,76.6379,76.5581,76.5871,33770.0
2016-04-26 09:50:00,105.53,105.64,105.52,105.63,20675.0,76.5726,76.6524,76.5653,76.6451,20675.0
2016-04-26 09:55:00,105.66,105.83,105.61,105.79,38944.0,76.6669,76.7902,76.6306,76.7612,38944.0
2016-04-26 10:00:00,105.79,105.83,105.63,105.77,21667.0,76.7612,76.7902,76.6451,76.7467,21667.0
2016-04-26 10:05:00,105.76,105.83,105.62,105.65,31260.0,76.7395,76.7902,76.6379,76.6596,31260.0
2016-04-26 10:10:00,105.66,105.72,105.58,105.59,23512.0,76.6669,76.7104,76.6088,76.6161,23512.0
2016-04-26 10:15:00,105.6,105.74,105.59,105.65,23878.0,76.6234,76.7249,76.6161,76.6596,23878.0
2016-04-26 10:20:00,105.65,105.65,105.48,105.51,23919.0,76.6596,76.6596,76.5363,76.5581,23919.0
2016-04-26 10:25:00,105.51,105.51,105.38,105.43,12873.0,76.5581,76.5581,76.4637,76.5,12873.0
2016-04-26 10:30:00,105.42,105.47,105.31,105.35,20915.0,76.4927,76.529,76.4129,76.442,20915.0
2016-04-26 10:35:00,105.37,105.41,105.36,105.39,5481.0,76.4565,76.4855,76.4492,76.471,5481.0
2016-04-26 10:40:00,105.4,105.64,105.38,105.62,13070.0,76.4782,76.6524,76.4637,76.6379,13070.0
2016-04-26 10:45:00,105.61,105.62,105.49,105.55,8102.0,76.6306,76.6379,76.5435,76.5871,8102.0
2016-04-26 10:50:00,105.57,105.6,105.51,105.55,11987.0,76.6016,76.6234,76.5581,76.5871,11987.0
2016-04-26 10:55:00,105.57,105.6,105.51,105.51,12106.0,76.6016,76.6234,76.5581,76.5581,12106.0
2016-04-26 11:00:00,105.54,105.54,105.41,105.5,21135.0,76.5798,76.5798,76.4855,76.5508,21135.0
2016-04-26 11:05:00,105.5,105.69,105.5,105.62,22335.0,76.5508,76.6887,76.5508,76.6379,22335.0
2016-04-26 11:10:00,105.62,105.74,105.61,105.68,12790.0,76.6379,76.7249,76.6306,76.6814,12790.0
2016-04-26 11:15:00,105.7,105.73,105.65,105.71,21617.0,76.6959,76.7177,76.6596,76.7032,21617.0
2016-04-26 11:20:00,105.71,105.79,105.68,105.77,24348.0,76.7032,76.7612,76.6814,76.7467,24348.0
2016-04-26 11:25:00,105.76,105.85,105.73,105.77,14228.0,76.7395,76.8048,76.7177,76.7467,14228.0
2016-04-26 11:30:00,105.78,105.81,105.75,105.78,8900.0,76.754,76.7757,76.7322,76.754,8900.0
2016-04-26 11:35:00,105.78,105.86,105.75,105.8,29535.0,76.754,76.812,76.7322,76.7685,29535.0
2016-04-26 11:40:00,105.8,105.88,105.72,105.87,33139.0,76.7685,76.8265,76.7104,76.8193,33139.0
2016-04-26 11:45:00,105.88,105.91,105.83,105.87,8732.0,76.8265,76.8483,76.7902,76.8193,8732.0
2016-04-26 11:50:00,105.87,105.99,105.87,105.95,16755.0,76.8193,76.9063,76.8193,76.8773,16755.0
2016-04-26 11:55:00,105.92,105.94,105.83,105.9,20330.0,76.8555,76.8701,76.7902,76.841,20330.0
2016-04-26 12:00:00,105.9,105.91,105.81,105.88,21412.0,76.841,76.8483,76.7757,76.8265,21412.0
2016-04-26 12:05:00,105.88,105.96,105.88,105.95,12336.0,76.8265,76.8846,76.8265,76.8773,12336.0
2016-04-26 12:10:00,105.95,105.97,105.89,105.95,16602.0,76.8773,76.8918,76.8338,76.8773,16602.0
2016-04-26 12:15:00,105.96,106.08,105.96,106.08,26344.0,76.8846,76.9716,76.8846,76.9716,26344.0
2016-04-26 12:20:00,106.08,106.08,106.0,106.03,10899.0,76.9716,76.9716,76.9136,76.9354,10899.0
2016-04-26 12:25:00,106.04,106.06,105.94,105.99,21213.0,76.9426,76.9571,76.8701,76.9063,21213.0
2016-04-26 12:30:00,105.99,106.06,105.92,106.0,14296.0,76.9063,76.9571,76.8555,76.9136,14296.0
2016-04-26 12:35:00,106.01,106.07,106.01,106.05,17018.0,76.9209,76.9644,76.9209,76.9499,17018.0
2016-04-26 12:40:00,106.05,106.11,106.04,106.06,9884.0,76.9499,76.9934,76.9426,76.9571,9884.0
2016-04-26 12:45:00,106.06,106.06,105.96,105.99,13046.0,76.9571,76.9571,76.8846,76.9063,13046.0
2016-04-26 12:50:00,106.0,106.04,105.96,105.99,12905.0,76.9136,76.9426,76.8846,76.9063,12905.0
2016-04-26 12:55:00,106.0,106.03,105.93,105.96,14980.0,76.9136,76.9354,76.8628,76.8846,14980.0
2016-04-26 13:00:00,105.96,105.97,105.9,105.92,12099.0,76.8846,76.8918,76.841,76.8555,12099.0
2016-04-26 13:05:00,105.92,105.98,105.88,105.96,11702.0,76.8555,76.8991,76.8265,76.8846,11702.0
2016-04-26 13:10:00,105.96,105.96,105.85,105.88,14892.0,76.8846,76.8846,76.8048,76.8265,14892.0
2016-04-26 13:15:00,105.9,105.9,105.77,105.82,22987.0,76.841,76.841,76.7467,76.783,22987.0
2016-04-26 13:20:00,105.81,105.86,105.78,105.85,9624.0,76.7757,76.812,76.754,76.8048,9624.0
2016-04-26 13:25:00,105.84,105.98,105.84,105.95,25946.0,76.7975,76.8991,76.7975,76.8773,25946.0
2016-04-26 13:30:00,105.95,106.0,105.93,105.95,23545.0,76.8773,76.9136,76.8628,76.8773,23545.0
2016-04-26 13:35:00,105.95,105.99,105.94,105.98,15460.0,76.8773,76.9063,76.8701,76.8991,15460.0
2016-04-26 13:40:00,105.97,105.97,105.86,105.91,17761.0,76.8918,76.8918,76.812,76.8483,17761.0
2016-04-26 13:45:00,105.92,105.95,105.91,105.92,16176.0,76.8555,76.8773,76.8483,76.8555,16176.0
2016-04-26 13:50:00,105.92,105.95,105.91,105.94,10359.0,76.8555,76.8773,76.8483,76.8701,10359.0
2016-04-26 13:55:00,105.94,105.98,105.94,105.97,17687.0,76.8701,76.8991,76.8701,76.8918,17687.0
2016-04-26 14:00:00,105.97,105.98,105.89,105.89,21047.0,76.8918,76.8991,76.8338,76.8338,21047.0
2016-04-26 14:05:00,105.89,105.94,105.86,105.9,19139.0,76.8338,76.8701,76.812,76.841,19139.0
2016-04-26 14:10:00,105.9,105.98,105.9,105.98,22228.0,76.841,76.8991,76.841,76.8991,22228.0
2016-04-26 14:15:00,105.99,106.12,105.96,106.07,25407.0,76.9063,77.0007,76.8846,76.9644,25407.0
2016-04-26 14:20:00,106.07,106.1,106.04,106.09,16561.0,76.9644,76.9862,76.9426,76.9789,16561.0
2016-04-26 14:25:00,106.09,106.13,106.04,106.04,18678.0,76.9789,77.0079,76.9426,76.9426,18678.0
2016-04-26 14:30:00,106.04,106.12,106.02,106.12,15558.0,76.9426,77.0007,76.9281,77.0007,15558.0
2016-04-26 14:35:00,106.12,106.14,106.08,106.12,21594.0,77.0007,77.0152,76.9716,77.0007,21594.0
2016-04-26 14:40:00,106.12,106.14,106.09,106.09,16521.0,77.0007,77.0152,76.9789,76.9789,16521.0
2016-04-26 14:45:00,106.09,106.15,106.07,106.13,21444.0,76.9789,77.0224,76.9644,77.0079,21444.0
2016-04-26 14:50:00,106.12,106.12,106.07,106.11,13974.0,77.0007,77.0007,76.9644,76.9934,13974.0
2016-04-26 14:55:00,106.11,106.15,106.08,106.12,26755.0,76.9934,77.0224,76.9716,77.0007,26755.0
2016-04-26 15:00:00,106.11,106.16,106.1,106.13,23446.0,76.9934,77.0297,76.9862,77.0079,23446.0
2016-04-26 15:05:00,106.13,106.16,106.09,106.1,15007.0,77.0079,77.0297,76.9789,76.9862,15007.0
2016-04-26 15:10:00,106.1,106.15,106.1,106.14,14191.0,76.9862,77.0224,76.9862,77.0152,14191.0
2016-04-26 15:15:00,106.14,106.26,106.13,106.25,34307.0,77.0152,77.1023,77.0079,77.095,34307.0
2016-04-26 15:20:00,106.24,106.26,106.13,106.19,36822.0,77.0877,77.1023,77.0079,77.0515,36822.0
2016-04-26 15:25:00,106.19,106.21,106.12,106.19,37268.0,77.0515,77.066,77.0007,77.0515,37268.0
2016-04-26 15:30:00,106.2,106.31,106.16,106.24,32554.0,77.0587,77.1385,77.0297,77.0877,32554.0
2016-04-26 15:35:00,106.24,106.32,106.23,106.26,41010.0,77.0877,77.1458,77.0805,77.1023,41010.0
2016-04-26 15:40:00,106.26,106.35,106.25,106.29,41425.0,77.1023,77.1676,77.095,77.124,41425.0
2016-04-26 15:45:00,106.29,106.3,106.19,106.2,62366.0,77.124,77.1313,77.0515,77.0587,62366.0
2016-04-26 15:50:00,106.19,106.26,106.18,106.23,43208.0,77.0515,77.1023,77.0442,77.0805,43208.0
2016-04-26 15:55:00,106.24,106.26,106.16,106.19,122104.0,77.0877,77.1023,77.0297,77.0515,122104.0
2016-04-27 09:30:00,106.28,106.42,106.11,106.16,53263.0,77.1168,77.2183,76.9934,77.0297,53263.0
2016-04-27 09:35:00,106.17,106.41,106.03,106.37,15763.0,77.0369,77.2111,76.9354,77.1821,15763.0
2016-04-27 09:40:00,106.35,106.36,106.12,106.12,15488.0,77.1676,77.1748,77.0007,77.0007,15488.0
2016-04-27 09:45:00,106.11,106.11,105.87,105.98,13810.0,76.9934,76.9934,76.8193,76.8991,13810.0
2016-04-27 09:50:00,105.98,106.11,105.96,106.1,19918.0,76.8991,76.9934,76.8846,76.9862,19918.0
2016-04-27 09:55:00,106.1,106.1,105.96,106.07,26828.0,76.9862,76.9862,76.8846,76.9644,26828.0
2016-04-27 10:00:00,106.08,106.15,106.0,106.05,16532.0,76.9716,77.0224,76.9136,76.9499,16532.0
2016-04-27 10:05:00,106.03,106.04,105.89,105.94,30486.0,76.9354,76.9426,76.8338,76.8701,30486.0
2016-04-27 10:10:00,105.94,106.23,105.89,106.14,22063.0,76.8701,77.0805,76.8338,77.0152,22063.0
2016-04-27 10:15:00,106.15,106.17,106.06,106.09,11157.0,77.0224,77.0369,76.9571,76.9789,11157.0
2016-04-27 10:20:00,106.07,106.1,105.82,105.85,14634.0,76.9644,76.9862,76.783,76.8048,14634.0
2016-04-27 10:25:00,105.83,105.84,105.75,105.78,20259.0,76.7902,76.7975,76.7322,76.754,20259.0
2016-04-27 10:30:00,105.76,105.81,105.63,105.67,32804.0,76.7395,76.7757,76.6451,76.6741,32804.0
2016-04-27 10:35:00,105.64,105.77,105.57,105.57,22596.0,76.6524,76.7467,76.6016,76.6016,22596.0
2016-04-27 10:40:00,105.6,105.64,105.51,105.51,19502.0,76.6234,76.6524,76.5581,76.5581,19502.0
2016-04-27 10:45:00,105.49,105.6,105.45,105.56,14633.0,76.5435,76.6234,76.5145,76.5943,14633.0
2016-04-27 10:50:00,105.55,105.69,105.53,105.66,13712.0,76.5871,76.6887,76.5726,76.6669,13712.0
2016-04-27 10:55:00,105.66,105.74,105.62,105.71,15953.0,76.6669,76.7249,76.6379,76.7032,15953.0
2016-04-27 11:00:00,105.71,105.74,105.7,105.73,15487.0,76.7032,76.7249,76.6959,76.7177,15487.0
2016-04-27 11:05:00,105.73,105.73,105.57,105.58,18020.0,76.7177,76.7177,76.6016,76.6088,18020.0
2016-04-27 11:10:00,105.57,105.69,105.52,105.64,15081.0,76.6016,76.6887,76.5653,76.6524,15081.0
2016-04-27 11:15:00,105.65,105.66,105.6,105.62,15780.0,76.6596,76.6669,76.6234,76.6379,15780.0
2016-04-27 11:20:00,105.63,105.71,105.62,105.68,10145.0,76.6451,76.7032,76.6379,76.6814,10145.0
2016-04-27 11:25:00,105.69,105.86,105.69,105.86,15255.0,76.6887,76.812,76.6887,76.812,15255.0
2016-04-27 11:30:00,105.88,105.96,105.83,105.86,15991.0,76.8265,76.8846,76.7902,76.812,15991.0
2016-04-27 11:35:00,105.87,106.01,105.86,105.98,21038.0,76.8193,76.9209,76.812,76.8991,21038.0
2016-04-27 11:40:00,106.0,106.02,105.91,106.0,11275.0,76.9136,76.9281,76.8483,76.9136,11275.0
2016-04-27 11:45:00,106.01,106.12,106.0,106.12,13178.0,76.9209,77.0007,76.9136,77.0007,13178.0
2016-04-27 11:50:00,106.11,106.18,106.0,106.16,24378.0,76.9934,77.0442,76.9136,77.0297,24378.0
2016-04-27 11:55:00,106.15,106.25,106.15,106.18,10615.0,77.0224,77.095,77.0224,77.0442,10615.0
2016-04-27 12:00:00,106.19,106.21,106.08,106.08,16588.0,77.0515,77.066,76.9716,76.9716,16588.0
2016-04-27 12:05:00,106.08,106.08,105.97,105.97,13685.0,76.9716,76.9716,76.8918,76.8918,13685.0
2016-04-27 12:10:00,105.97,106.03,105.9,105.98,14615.0,76.8918,76.9354,76.841,76.8991,14615.0
2016-04-27 12:15:00,106.0,106.09,105.99,106.03,8463.0,76.9136,76.9789,76.9063,76.9354,8463.0
2016-04-27 12:20:00,106.02,106.16,106.01,106.15,14530.0,76.9281,77.0297,76.9209,77.0224,14530.0
2016-04-27 12:25:00,106.13,106.21,106.13,106.18,11038.0,77.0079,77.066,77.0079,77.0442,11038.0
2016-04-27 12:30:00,106.17,106.22,106.16,106.19,29180.0,77.0369,77.0732,77.0297,77.0515,29180.0
2016-04-27 12:35:00,106.19,106.19,106.04,106.09,15427.0,77.0515,77.0515,76.9426,76.9789,15427.0
2016-04-27 12:40:00,106.09,106.14,106.08,106.11,14753.0,76.9789,77.0152,76.9716,76.9934,14753.0
2016-04-27 12:45:00,106.11,106.13,106.06,106.07,15534.0,76.9934,77.0079,76.9571,76.9644,15534.0
2016-04-27 12:50:00,106.07,106.13,106.07,106.1,18981.0,76.9644,77.0079,76.9644,76.9862,18981.0
2016-04-27 12:55:00,106.11,106.12,106.09,106.11,14530.0,76.9934,77.0007,76.9789,76.9934,14530.0
2016-04-27 13:00:00,106.11,106.17,106.1,106.12,16043.0,76.9934,77.0369,76.9862,77.0007,16043.0
2016-04-27 13:05:00,106.11,106.14,106.08,106.08,13941.0,76.9934,77.0152,76.9716,76.9716,13941.0
2016-04-27 13:10:00,106.09,106.16,106.08,106.14,18631.0,76.9789,77.0297,76.9716,77.0152,18631.0
2016-04-27 13:15:00,106.14,106.15,106.09,106.12,58990.0,77.0152,77.0224,76.9789,77.0007,58990.0
2016-04-27 13:20:00,106.12,106.13,106.09,106.11,45927.0,77.0007,77.0079,76.9789,76.9934,45927.0
2016-04-27 13:25:00,106.13,106.16,106.1,106.1,15914.0,77.0079,77.0297,76.9862,76.9862,15914.0
2016-04-27 13:30:00,106.1,106.14,106.09,106.11,23923.0,76.9862,77.0152,76.9789,76.9934,23923.0
2016-04-27 13:35:00,106.12,106.13,106.06,106.09,42172.0,77.0007,77.0079,76.9571,76.9789,42172.0
2016-04-27 13:40:00,106.09,106.15,106.07,106.15,44458.0,76.9789,77.0224,76.9644,77.0224,44458.0
2016-04-27 13:45:00,106.15,106.32,106.15,106.25,33969.0,77.0224,77.1458,77.0224,77.095,33969.0
2016-04-27 13:50:00,106.25,106.29,106.23,106.27,17761.0,77.095,77.124,77.0805,77.1095,17761.0
2016-04-27 13:55:00,106.28,106.28,106.2,106.2,22940.0,77.1168,77.1168,77.0587,77.0587,22940.0
2016-04-27 14:00:00,106.2,106.21,106.01,106.15,37941.0,77.0587,77.066,76.9209,77.0224,37941.0
2016-04-27 14:05:00,106.17,106.5,106.16,106.48,41070.0,77.0369,77.2764,77.0297,77.2619,41070.0
2016-04-27 14:10:00,106.47,106.5,106.3,106.31,35241.0,77.2546,77.2764,77.1313,77.1385,35241.0
2016-04-27 14:15:00,106.3,106.41,106.3,106.36,22669.0,77.1313,77.2111,77.1313,77.1748,22669.0
2016-04-27 14:20:00,106.37,106.5,106.35,106.43,21830.0,77.1821,77.2764,77.1676,77.2256,21830.0
2016-04-27 14:25:00,106.42,106.53,106.42,106.46,44401.0,77.2183,77.2982,77.2183,77.2474,44401.0
2016-04-27 14:30:00,106.46,106.48,106.33,106.33,28789.0,77.2474,77.2619,77.153,77.153,28789.0
2016-04-27 14:35:00,106.35,106.44,106.35,106.4,26843.0,77.1676,77.2329,77.1676,77.2038,26843.0
2016-04-27 14:40:00,106.41,106.42,106.25,106.26,83143.0,77.2111,77.2183,77.095,77.1023,83143.0
2016-04-27 14:45:00,106.26,106.31,106.17,106.27,48868.0,77.1023,77.1385,77.0369,77.1095,48868.0
2016-04-27 14:50:00,106.28,106.41,106.2,106.37,67855.0,77.1168,77.2111,77.0587,77.1821,67855.0
2016-04-27 14:55:00,106.37,106.45,106.36,106.42,18556.0,77.1821,77.2401,77.1748,77.2183,18556.0
2016-04-27 15:00:00,106.41,106.51,106.39,106.44,34049.0,77.2111,77.2837,77.1966,77.2329,34049.0
2016-04-27 15:05:00,106.44,106.55,106.41,106.45,25649.0,77.2329,77.3127,77.2111,77.2401,25649.0
2016-04-27 15:10:00,106.43,106.56,106.43,106.46,39483.0,77.2256,77.3199,77.2256,77.2474,39483.0
2016-04-27 15:15:00,106.44,106.58,106.43,106.55,51956.0,77.2329,77.3344,77.2256,77.3127,51956.0
2016-04-27 15:20:00,106.55,106.7,106.55,106.67,40629.0,77.3127,77.4215,77.3127,77.3997,40629.0
2016-04-27 15:25:00,106.68,106.75,106.66,106.75,50181.0,77.407,77.4578,77.3925,77.4578,50181.0
2016-04-27 15:30:00,106.76,106.78,106.71,106.74,56268.0,77.4651,77.4796,77.4288,77.4505,56268.0
2016-04-27 15:35:00,106.74,106.77,106.69,106.73,55338.0,77.4505,77.4723,77.4143,77.4433,55338.0
2016-04-27 15:40:00,106.73,106.79,106.66,106.78,78893.0,77.4433,77.4868,77.3925,77.4796,78893.0
2016-04-27 15:45:00,106.77,106.83,106.68,106.7,89015.0,77.4723,77.5158,77.407,77.4215,89015.0
2016-04-27 15:50:00,106.7,106.71,106.56,106.57,101043.0,77.4215,77.4288,77.3199,77.3272,101043.0
2016-04-27 15:55:00,106.58,106.6,106.41,106.43,189960.0,77.3344,77.349,77.2111,77.2256,189960.0
2016-04-28 09:30:00,105.1,105.17,104.15,104.15,109908.0,76.2606,76.3113,75.5712,75.5712,109908.0
2016-04-28 09:35:00,104.22,104.86,104.15,104.42,57749.0,75.622,76.0864,75.5712,75.7671,57749.0
2016-04-28 09:40:00,104.43,104.68,104.06,104.63,103375.0,75.7744,75.9558,75.5059,75.9195,103375.0
2016-04-28 09:45:00,104.55,105.36,104.54,105.3,115204.0,75.8615,76.4492,75.8542,76.4057,115204.0
2016-04-28 09:50:00,105.31,105.47,105.04,105.06,71988.0,76.4129,76.529,76.217,76.2315,71988.0
2016-04-28 09:55:00,104.99,105.15,104.77,105.14,47806.0,76.1807,76.2968,76.0211,76.2896,47806.0
2016-04-28 10:00:00,105.11,105.43,105.04,105.43,91149.0,76.2678,76.5,76.217,76.5,91149.0
2016-04-28 10:05:00,105.4,105.92,105.34,105.74,65137.0,76.4782,76.8555,76.4347,76.7249,65137.0
2016-04-28 10:10:00,105.75,105.97,105.69,105.97,48689.0,76.7322,76.8918,76.6887,76.8918,48689.0
2016-04-28 10:15:00,105.95,106.05,105.83,106.0,120260.0,76.8773,76.9499,76.7902,76.9136,120260.0
2016-04-28 10:20:00,106.01,106.01,105.81,105.82,76003.0,76.9209,76.9209,76.7757,76.783,76003.0
2016-04-28 10:25:00,105.82,105.92,105.79,105.92,49336.0,76.783,76.8555,76.7612,76.8555,49336.0
2016-04-28 10:30:00,105.92,106.02,105.84,105.98,39920.0,76.8555,76.9281,76.7975,76.8991,39920.0
2016-04-28 10:35:00,105.98,106.0,105.91,105.99,32743.0,76.8991,76.9136,76.8483,76.9063,32743.0
2016-04-28 10:40:00,106.0,106.01,105.82,105.91,42117.0,76.9136,76.9209,76.783,76.8483,42117.0
2016-04-28 10:45:00,105.92,106.16,105.9,105.94,35919.0,76.8555,77.0297,76.841,76.8701,35919.0
2016-04-28 10:50:00,105.95,105.97,105.73,105.75,38918.0,76.8773,76.8918,76.7177,76.7322,38918.0
2016-04-28 10:55:00,105.75,105.78,105.57,105.69,158065.0,76.7322,76.754,76.6016,76.6887,158065.0
2016-04-28 11:00:00,105.7,105.93,105.66,105.9,31807.0,76.6959,76.8628,76.6669,76.841,31807.0
2016-04-28 11:05:00,105.92,106.0,105.9,105.96,26019.0,76.8555,76.9136,76.841,76.8846,26019.0
2016-04-28 11:10:00,105.96,106.0,105.88,105.9,17674.0,76.8846,76.9136,76.8265,76.841,17674.0
2016-04-28 11:15:00,105.9,105.93,105.77,105.83,28030.0,76.841,76.8628,76.7467,76.7902,28030.0
2016-04-28 11:20:00,105.83,105.94,105.79,105.94,40280.0,76.7902,76.8701,76.7612,76.8701,40280.0
2016-04-28 11:25:00,105.93,105.93,105.77,105.81,22059.0,76.8628,76.8628,76.7467,76.7757,22059.0
2016-04-28 11:30:00,105.79,106.09,105.78,106.08,32296.0,76.7612,76.9789,76.754,76.9716,32296.0
2016-04-28 11:35:00,106.1,106.1,105.99,106.05,27063.0,76.9862,76.9862,76.9063,76.9499,27063.0
2016-04-28 11:40:00,106.05,106.08,105.89,105.89,28142.0,76.9499,76.9716,76.8338,76.8338,28142.0
2016-04-28 11:45:00,105.88,106.04,105.88,106.01,35331.0,76.8265,76.9426,76.8265,76.9209,35331.0
2016-04-28 11:50:00,106.02,106.14,106.01,106.09,23565.0,76.9281,77.0152,76.9209,76.9789,23565.0
2016-04-28 11:55:00,106.08,106.16,106.05,106.14,30226.0,76.9716,77.0297,76.9499,77.0152,30226.0
2016-04-28 12:00:00,106.14,106.23,106.1,106.23,22965.0,77.0152,77.0805,76.9862,77.0805,22965.0
2016-04-28 12:05:00,106.23,106.31,106.21,106.28,29958.0,77.0805,77.1385,77.066,77.1168,29958.0
2016-04-28 12:10:00,106.28,106.32,106.27,106.28,15858.0,77.1168,77.1458,77.1095,77.1168,15858.0
2016-04-28 12:15:00,106.29,106.29,106.12,106.12,41797.0,77.124,77.124,77.0007,77.0007,41797.0
2016-04-28 12:20:00,106.12,106.13,106.04,106.07,17880.0,77.0007,77.0079,76.9426,76.9644,17880.0
2016-04-28 12:25:00,106.07,106.16,106.06,106.11,23771.0,76.9644,77.0297,76.9571,76.9934,23771.0
2016-04-28 12:30:00,106.11,106.29,106.07,106.26,27278.0,76.9934,77.124,76.9644,77.1023,27278.0
2016-04-28 12:35:00,106.25,106.34,106.18,106.34,38933.0,77.095,77.1603,77.0442,77.1603,38933.0
2016-04-28 12:40:00,106.33,106.39,106.29,106.38,16596.0,77.153,77.1966,77.124,77.1893,16596.0
2016-04-28 12:45:00,106.38,106.42,106.34,106.42,16631.0,77.1893,77.2183,77.1603,77.2183,16631.0
2016-04-28 12:50:00,106.42,106.42,106.37,106.42,17798.0,77.2183,77.2183,77.1821,77.2183,17798.0
2016-04-28 12:55:00,106.42,106.44,106.35,106.42,15018.0,77.2183,77.2329,77.1676,77.2183,15018.0
2016-04-28 13:00:00,106.41,106.46,106.37,106.41,27326.0,77.2111,77.2474,77.1821,77.2111,27326.0
2016-04-28 13:05:00,106.4,106.54,106.39,106.53,29870.0,77.2038,77.3054,77.1966,77.2982,29870.0
2016-04-28 13:10:00,106.52,106.53,106.35,106.4,33261.0,77.2909,77.2982,77.1676,77.2038,33261.0
2016-04-28 13:15:00,106.39,106.39,106.27,106.29,15088.0,77.1966,77.1966,77.1095,77.124,15088.0
2016-04-28 13:20:00,106.28,106.34,106.27,106.31,28711.0,77.1168,77.1603,77.1095,77.1385,28711.0
2016-04-28 13:25:00,106.31,106.43,106.3,106.43,14509.0,77.1385,77.2256,77.1313,77.2256,14509.0
2016-04-28 13:30:00,106.43,106.43,106.37,106.4,23635.0,77.2256,77.2256,77.1821,77.2038,23635.0
2016-04-28 13:35:00,106.39,106.5,106.39,106.5,16790.0,77.1966,77.2764,77.1966,77.2764,16790.0
2016-04-28 13:40:00,106.5,106.5,106.42,106.44,26619.0,77.2764,77.2764,77.2183,77.2329,26619.0
2016-04-28 13:45:00,106.44,106.46,106.4,106.4,20368.0,77.2329,77.2474,77.2038,77.2038,20368.0
2016-04-28 13:50:00,106.39,106.4,106.36,106.36,21029.0,77.1966,77.2038,77.1748,77.1748,21029.0
2016-04-28 13:55:00,106.35,106.46,106.34,106.44,18853.0,77.1676,77.2474,77.1603,77.2329,18853.0
2016-04-28 14:00:00,106.45,106.45,106.37,106.39,28872.0,77.2401,77.2401,77.1821,77.1966,28872.0
2016-04-28 14:05:00,106.4,106.5,106.38,106.5,20773.0,77.2038,77.2764,77.1893,77.2764,20773.0
2016-04-28 14:10:00,106.5,106.52,106.48,106.49,15875.0,77.2764,77.2909,77.2619,77.2691,15875.0
2016-04-28 14:15:00,106.48,106.49,106.43,106.43,23187.0,77.2619,77.2691,77.2256,77.2256,23187.0
2016-04-28 14:20:00,106.43,106.46,106.38,106.39,27940.0,77.2256,77.2474,77.1893,77.1966,27940.0
2016-04-28 14:25:00,106.39,106.47,106.37,106.46,17923.0,77.1966,77.2546,77.1821,77.2474,17923.0
2016-04-28 14:30:00,106.45,106.46,106.41,106.43,23257.0,77.2401,77.2474,77.2111,77.2256,23257.0
2016-04-28 14:35:00,106.43,106.45,106.38,106.42,31563.0,77.2256,77.2401,77.1893,77.2183,31563.0
2016-04-28 14:40:00,106.42,106.45,106.4,106.41,24756.0,77.2183,77.2401,77.2038,77.2111,24756.0
2016-04-28 14:45:00,106.41,106.42,106.22,106.22,25320.0,77.2111,77.2183,77.0732,77.0732,25320.0
2016-04-28 14:50:00,106.23,106.23,106.1,106.11,31751.0,77.0805,77.0805,76.9862,76.9934,31751.0
2016-04-28 14:55:00,106.11,106.13,106.05,106.07,18038.0,76.9934,77.0079,76.9499,76.9644,18038.0
2016-04-28 15:00:00,106.08,106.09,105.92,105.96,39968.0,76.9716,76.9789,76.8555,76.8846,39968.0
2016-04-28 15:05:00,105.96,105.98,105.85,105.86,38916.0,76.8846,76.8991,76.8048,76.812,38916.0
2016-04-28 15:10:00,105.85,105.86,105.46,105.47,76744.0,76.8048,76.812,76.5218,76.529,76744.0
2016-04-28 15:15:00,105.47,105.54,105.37,105.43,34557.0,76.529,76.5798,76.4565,76.5,34557.0
2016-04-28 15:20:00,105.43,105.5,105.29,105.32,48469.0,76.5,76.5508,76.3984,76.4202,48469.0
2016-04-28 15:25:00,105.3,105.32,105.04,105.16,46537.0,76.4057,76.4202,76.217,76.3041,46537.0
2016-04-28 15:30:00,105.19,105.32,105.18,105.28,49333.0,76.3259,76.4202,76.3186,76.3912,49333.0
2016-04-28 15:35:00,105.31,105.36,105.07,105.07,72183.0,76.4129,76.4492,76.2388,76.2388,72183.0
2016-04-28 15:40:00,105.06,105.16,105.0,105.02,104363.0,76.2315,76.3041,76.188,76.2025,104363.0
2016-04-28 15:45:00,105.01,105.17,104.93,104.94,180474.0,76.1953,76.3113,76.1372,76.1445,180474.0
2016-04-28 15:50:00,104.95,105.01,104.88,105.01,150776.0,76.1517,76.1953,76.1009,76.1953,150776.0
2016-04-28 15:55:00,105.01,105.07,104.78,104.89,307875.0,76.1953,76.2388,76.0284,76.1082,307875.0
2016-04-29 09:30:00,104.63,104.76,104.39,104.7,38413.0,75.9195,76.0139,75.7454,75.9703,38413.0
2016-04-29 09:35:00,104.65,104.82,104.51,104.51,32100.0,75.934,76.0574,75.8325,75.8325,32100.0
2016-04-29 09:40:00,104.53,104.71,104.48,104.63,29942.0,75.847,75.9776,75.8107,75.9195,29942.0
2016-04-29 09:45:00,104.6,104.68,104.52,104.61,16386.0,75.8978,75.9558,75.8397,75.905,16386.0
2016-04-29 09:50:00,104.61,104.76,104.59,104.65,20533.0,75.905,76.0139,75.8905,75.934,20533.0
2016-04-29 09:55:00,104.65,104.66,104.55,104.62,14478.0,75.934,75.9413,75.8615,75.9123,14478.0
2016-04-29 10:00:00,104.62,104.66,104.37,104.65,23236.0,75.9123,75.9413,75.7309,75.934,23236.0
2016-04-29 10:05:00,104.65,104.84,104.65,104.81,31820.0,75.934,76.0719,75.934,76.0501,31820.0
2016-04-29 10:10:00,104.81,104.9,104.76,104.83,58959.0,76.0501,76.1154,76.0139,76.0646,58959.0
2016-04-29 10:15:00,104.85,104.91,104.82,104.88,7000.0,76.0792,76.1227,76.0574,76.1009,7000.0
2016-04-29 10:20:00,104.89,104.97,104.83,104.91,11497.0,76.1082,76.1662,76.0646,76.1227,11497.0
2016-04-29 10:25:00,104.92,104.94,104.81,104.94,11136.0,76.1299,76.1445,76.0501,76.1445,11136.0
2016-04-29 10:30:00,104.96,105.33,104.94,105.33,37052.0,76.159,76.4274,76.1445,76.4274,37052.0
2016-04-29 10:35:00,105.32,105.44,105.28,105.37,34769.0,76.4202,76.5073,76.3912,76.4565,34769.0
2016-04-29 10:40:00,105.37,105.43,105.33,105.36,52077.0,76.4565,76.5,76.4274,76.4492,52077.0
2016-04-29 10:45:00,105.35,105.35,105.13,105.24,44972.0,76.442,76.442,76.2823,76.3621,44972.0
2016-04-29 10:50:00,105.23,105.28,105.03,105.09,35063.0,76.3549,76.3912,76.2098,76.2533,35063.0
2016-04-29 10:55:00,105.08,105.14,104.98,105.13,14821.0,76.246,76.2896,76.1735,76.2823,14821.0
2016-04-29 11:00:00,105.16,105.32,105.08,105.29,16176.0,76.3041,76.4202,76.246,76.3984,16176.0
2016-04-29 11:05:00,105.27,105.43,105.25,105.41,14295.0,76.3839,76.5,76.3694,76.4855,14295.0
2016-04-29 11:10:00,105.41,105.41,105.28,105.34,12900.0,76.4855,76.4855,76.3912,76.4347,12900.0
2016-04-29 11:15:00,105.34,105.38,105.2,105.21,29135.0,76.4347,76.4637,76.3331,76.3404,29135.0
2016-04-29 11:20:00,105.2,105.22,105.13,105.18,20698.0,76.3331,76.3476,76.2823,76.3186,20698.0
2016-04-29 11:25:00,105.19,105.26,105.14,105.18,17185.0,76.3259,76.3767,76.2896,76.3186,17185.0
2016-04-29 11:30:00,105.18,105.18,105.01,105.02,17198.0,76.3186,76.3186,76.1953,76.2025,17198.0
2016-04-29 11:35:00,105.02,105.05,104.82,104.83,26352.0,76.2025,76.2243,76.0574,76.0646,26352.0
2016-04-29 11:40:00,104.82,104.96,104.8,104.95,24381.0,76.0574,76.159,76.0429,76.1517,24381.0
2016-04-29 11:45:00,104.97,105.15,104.97,105.14,19170.0,76.1662,76.2968,76.1662,76.2896,19170.0
2016-04-29 11:50:00,105.14,105.2,105.06,105.18,23575.0,76.2896,76.3331,76.2315,76.3186,23575.0
2016-04-29 11:55:00,105.16,105.16,104.9,104.9,22177.0,76.3041,76.3041,76.1154,76.1154,22177.0
2016-04-29 12:00:00,104.9,104.9,104.71,104.75,17486.0,76.1154,76.1154,75.9776,76.0066,17486.0
2016-04-29 12:05:00,104.77,104.82,104.72,104.77,22575.0,76.0211,76.0574,75.9848,76.0211,22575.0
2016-04-29 12:10:00,104.77,104.8,104.69,104.7,17800.0,76.0211,76.0429,75.9631,75.9703,17800.0
2016-04-29 12:15:00,104.73,104.79,104.67,104.77,24026.0,75.9921,76.0356,75.9485,76.0211,24026.0
2016-04-29 12:20:00,104.76,104.85,104.74,104.79,18298.0,76.0139,76.0792,75.9993,76.0356,18298.0
2016-04-29 12:25:00,104.78,104.86,104.76,104.82,12197.0,76.0284,76.0864,76.0139,76.0574,12197.0
2016-04-29 12:30:00,104.82,104.82,104.71,104.78,17897.0,76.0574,76.0574,75.9776,76.0284,17897.0
2016-04-29 12:35:00,104.78,104.89,104.77,104.88,11115.0,76.0284,76.1082,76.0211,76.1009,11115.0
2016-04-29 12:40:00,104.89,104.91,104.75,104.78,11131.0,76.1082,76.1227,76.0066,76.0284,11131.0
2016-04-29 12:45:00,104.79,104.86,104.73,104.84,11175.0,76.0356,76.0864,75.9921,76.0719,11175.0
2016-04-29 12:50:00,104.84,104.91,104.71,104.74,13763.0,76.0719,76.1227,75.9776,75.9993,13763.0
2016-04-29 12:55:00,104.73,104.75,104.54,104.54,26953.0,75.9921,76.0066,75.8542,75.8542,26953.0
2016-04-29 13:00:00,104.54,104.6,104.44,104.59,25065.0,75.8542,75.8978,75.7817,75.8905,25065.0
2016-04-29 13:05:00,104.58,104.84,104.57,104.79,19089.0,75.8832,76.0719,75.876,76.0356,19089.0
2016-04-29 13:10:00,104.79,104.94,104.72,104.93,18467.0,76.0356,76.1445,75.9848,76.1372,18467.0
2016-04-29 13:15:00,104.91,104.95,104.87,104.93,11883.0,76.1227,76.1517,76.0937,76.1372,11883.0
2016-04-29 13:20:00,104.93,104.93,104.85,104.91,16417.0,76.1372,76.1372,76.0792,76.1227,16417.0
2016-04-29 13:25:00,104.92,104.92,104.85,104.89,13987.0,76.1299,76.1299,76.0792,76.1082,13987.0
2016-04-29 13:30:00,104.87,104.87,104.76,104.78,16948.0,76.0937,76.0937,76.0139,76.0284,16948.0
2016-04-29 13:35:00,104.77,104.78,104.66,104.66,15073.0,76.0211,76.0284,75.9413,75.9413,15073.0
2016-04-29 13:40:00,104.65,104.65,104.57,104.58,16740.0,75.934,75.934,75.876,75.8832,16740.0
2016-04-29 13:45:00,104.58,104.61,104.54,104.55,26200.0,75.8832,75.905,75.8542,75.8615,26200.0
2016-04-29 13:50:00,104.56,104.65,104.54,104.63,16127.0,75.8687,75.934,75.8542,75.9195,16127.0
2016-04-29 13:55:00,104.63,104.63,104.51,104.56,15033.0,75.9195,75.9195,75.8325,75.8687,15033.0
2016-04-29 14:00:00,104.55,104.61,104.54,104.6,15575.0,75.8615,75.905,75.8542,75.8978,15575.0
2016-04-29 14:05:00,104.61,104.63,104.52,104.52,18802.0,75.905,75.9195,75.8397,75.8397,18802.0
2016-04-29 14:10:00,104.53,104.53,104.46,104.51,16038.0,75.847,75.847,75.7962,75.8325,16038.0
2016-04-29 14:15:00,104.5,104.56,104.43,104.56,19808.0,75.8252,75.8687,75.7744,75.8687,19808.0
2016-04-29 14:20:00,104.56,104.63,104.51,104.62,11093.0,75.8687,75.9195,75.8325,75.9123,11093.0
2016-04-29 14:25:00,104.63,104.74,104.6,104.68,17231.0,75.9195,75.9993,75.8978,75.9558,17231.0
2016-04-29 14:30:00,104.68,104.69,104.59,104.61,18070.0,75.9558,75.9631,75.8905,75.905,18070.0
2016-04-29 14:35:00,104.59,104.59,104.49,104.49,15363.0,75.8905,75.8905,75.8179,75.8179,15363.0
2016-04-29 14:40:00,104.49,104.52,104.49,104.51,13791.0,75.8179,75.8397,75.8179,75.8325,13791.0
2016-04-29 14:45:00,104.53,104.69,104.52,104.67,10378.0,75.847,75.9631,75.8397,75.9485,10378.0
2016-04-29 14:50:00,104.69,104.69,104.54,104.63,17003.0,75.9631,75.9631,75.8542,75.9195,17003.0
2016-04-29 14:55:00,104.64,104.64,104.53,104.58,14194.0,75.9268,75.9268,75.847,75.8832,14194.0
2016-04-29 15:00:00,104.58,104.68,104.56,104.66,20430.0,75.8832,75.9558,75.8687,75.9413,20430.0
2016-04-29 15:05:00,104.66,104.82,104.64,104.75,25387.0,75.9413,76.0574,75.9268,76.0066,25387.0
2016-04-29 15:10:00,104.75,104.76,104.7,104.73,22141.0,76.0066,76.0139,75.9703,75.9921,22141.0
2016-04-29 15:15:00,104.71,104.77,104.68,104.73,21179.0,75.9776,76.0211,75.9558,75.9921,21179.0
2016-04-29 15:20:00,104.74,104.85,104.7,104.77,29617.0,75.9993,76.0792,75.9703,76.0211,29617.0
2016-04-29 15:25:00,104.78,104.83,104.73,104.79,27123.0,76.0284,76.0646,75.9921,76.0356,27123.0
2016-04-29 15:30:00,104.79,105.03,104.78,105.0,35653.0,76.0356,76.2098,76.0284,76.188,35653.0
2016-04-29 15:35:00,105.01,105.03,104.95,104.97,29494.0,76.1953,76.2098,76.1517,76.1662,29494.0
2016-04-29 15:40:00,104.98,105.08,104.96,105.08,32068.0,76.1735,76.246,76.159,76.246,32068.0
2016-04-29 15:45:00,105.08,105.33,105.08,105.15,54892.0,76.246,76.4274,76.246,76.2968,54892.0
2016-04-29 15:50:00,105.16,105.19,105.06,105.15,52751.0,76.3041,76.3259,76.2315,76.2968,52751.0
2016-04-29 15:55:00,105.16,105.19,105.04,105.09,165241.0,76.3041,76.3259,76.217,76.2533,165241.0
2016-05-02 09:30:00,105.32,105.35,105.18,105.24,24675.0,76.4202,76.442,76.3186,76.3621,24675.0
2016-05-02 09:35:00,105.22,105.39,105.18,105.36,16047.0,76.3476,76.471,76.3186,76.4492,16047.0
2016-05-02 09:40:00,105.35,105.41,105.18,105.2,7969.0,76.442,76.4855,76.3186,76.3331,7969.0
2016-05-02 09:45:00,105.15,105.22,105.03,105.2,23776.0,76.2968,76.3476,76.2098,76.3331,23776.0
2016-05-02 09:50:00,105.19,105.3,105.13,105.3,15619.0,76.3259,76.4057,76.2823,76.4057,15619.0
2016-05-02 09:55:00,105.27,105.32,105.19,105.21,17930.0,76.3839,76.4202,76.3259,76.3404,17930.0
2016-05-02 10:00:00,105.2,105.33,105.1,105.21,34634.0,76.3331,76.4274,76.2606,76.3404,34634.0
2016-05-02 10:05:00,105.2,105.27,105.12,105.19,32096.0,76.3331,76.3839,76.2751,76.3259,32096.0
2016-05-02 10:10:00,105.19,105.31,105.13,105.31,22291.0,76.3259,76.4129,76.2823,76.4129,22291.0
2016-05-02 10:15:00,105.31,105.39,105.23,105.24,19891.0,76.4129,76.471,76.3549,76.3621,19891.0
2016-05-02 10:20:00,105.24,105.38,105.23,105.36,27912.0,76.3621,76.4637,76.3549,76.4492,27912.0
2016-05-02 10:25:00,105.37,105.47,105.37,105.45,14827.0,76.4565,76.529,76.4565,76.5145,14827.0
2016-05-02 10:30:00,105.45,105.49,105.28,105.3,16444.0,76.5145,76.5435,76.3912,76.4057,16444.0
2016-05-02 10:35:00,105.3,105.34,105.18,105.18,28654.0,76.4057,76.4347,76.3186,76.3186,28654.0
2016-05-02 10:40:00,105.17,105.33,105.17,105.3,22731.0,76.3113,76.4274,76.3113,76.4057,22731.0
2016-05-02 10:45:00,105.3,105.41,105.3,105.38,24537.0,76.4057,76.4855,76.4057,76.4637,24537.0
2016-05-02 10:50:00,105.37,105.39,105.24,105.31,38704.0,76.4565,76.471,76.3621,76.4129,38704.0
2016-05-02 10:55:00,105.31,105.33,105.25,105.33,11605.0,76.4129,76.4274,76.3694,76.4274,11605.0
2016-05-02 11:00:00,105.35,105.42,105.33,105.4,18310.0,76.442,76.4927,76.4274,76.4782,18310.0
2016-05-02 11:05:00,105.39,105.53,105.38,105.53,16186.0,76.471,76.5726,76.4637,76.5726,16186.0
2016-05-02 11:10:00,105.54,105.6,105.52,105.55,11950.0,76.5798,76.6234,76.5653,76.5871,11950.0
2016-05-02 11:15:00,105.54,105.57,105.49,105.54,16512.0,76.5798,76.6016,76.5435,76.5798,16512.0
2016-05-02 11:20:00,105.56,105.58,105.42,105.46,9973.0,76.5943,76.6088,76.4927,76.5218,9973.0
2016-05-02 11:25:00,105.44,105.46,105.34,105.42,13951.0,76.5073,76.5218,76.4347,76.4927,13951.0
2016-05-02 11:30:00,105.44,105.48,105.34,105.45,14037.0,76.5073,76.5363,76.4347,76.5145,14037.0
2016-05-02 11:35:00,105.46,105.58,105.45,105.52,11671.0,76.5218,76.6088,76.5145,76.5653,11671.0
2016-05-02 11:40:00,105.52,105.53,105.39,105.39,17015.0,76.5653,76.5726,76.471,76.471,17015.0
2016-05-02 11:45:00,105.35,105.36,105.2,105.24,17171.0,76.442,76.4492,76.3331,76.3621,17171.0
2016-05-02 11:50:00,105.24,105.24,105.13,105.21,27395.0,76.3621,76.3621,76.2823,76.3404,27395.0
2016-05-02 11:55:00,105.2,105.28,105.16,105.21,33294.0,76.3331,76.3912,76.3041,76.3404,33294.0
2016-05-02 12:00:00,105.19,105.22,105.14,105.19,18550.0,76.3259,76.3476,76.2896,76.3259,18550.0
2016-05-02 12:05:00,105.18,105.23,105.15,105.15,12140.0,76.3186,76.3549,76.2968,76.2968,12140.0
2016-05-02 12:10:00,105.14,105.16,105.06,105.06,19430.0,76.2896,76.3041,76.2315,76.2315,19430.0
2016-05-02 12:15:00,105.06,105.1,105.04,105.09,24359.0,76.2315,76.2606,76.217,76.2533,24359.0
2016-05-02 12:20:00,105.09,105.16,105.08,105.12,14939.0,76.2533,76.3041,76.246,76.2751,14939.0
2016-05-02 12:25:00,105.12,105.12,105.06,105.08,14425.0,76.2751,76.2751,76.2315,76.246,14425.0
2016-05-02 12:30:00,105.1,105.15,105.07,105.11,20341.0,76.2606,76.2968,76.2388,76.2678,20341.0
2016-05-02 12:35:00,105.12,105.13,105.02,105.03,20412.0,76.2751,76.2823,76.2025,76.2098,20412.0
2016-05-02 12:40:00,105.01,105.06,104.99,105.05,24054.0,76.1953,76.2315,76.1807,76.2243,24054.0
2016-05-02 12:45:00,105.06,105.11,105.05,105.07,13957.0,76.2315,76.2678,76.2243,76.2388,13957.0
2016-05-02 12:50:00,105.08,105.1,105.05,105.06,11537.0,76.246,76.2606,76.2243,76.2315,11537.0
2016-05-02 12:55:00,105.08,105.16,105.04,105.16,18317.0,76.246,76.3041,76.217,76.3041,18317.0
2016-05-02 13:00:00,105.17,105.21,105.15,105.18,19152.0,76.3113,76.3404,76.2968,76.3186,19152.0
2016-05-02 13:05:00,105.18,105.18,105.11,105.14,16570.0,76.3186,76.3186,76.2678,76.2896,16570.0
2016-05-02 13:10:00,105.14,105.22,105.13,105.18,18775.0,76.2896,76.3476,76.2823,76.3186,18775.0
2016-05-02 13:15:00,105.18,105.21,105.17,105.21,7918.0,76.3186,76.3404,76.3113,76.3404,7918.0
2016-05-02 13:20:00,105.21,105.22,105.13,105.15,11308.0,76.3404,76.3476,76.2823,76.2968,11308.0
2016-05-02 13:25:00,105.15,105.17,105.13,105.16,18273.0,76.2968,76.3113,76.2823,76.3041,18273.0
2016-05-02 13:30:00,105.17,105.27,105.16,105.2,22605.0,76.3113,76.3839,76.3041,76.3331,22605.0
2016-05-02 13:35:00,105.21,105.23,105.13,105.14,17117.0,76.3404,76.3549,76.2823,76.2896,17117.0
2016-05-02 13:40:00,105.14,105.16,105.13,105.15,16578.0,76.2896,76.3041,76.2823,76.2968,16578.0
2016-05-02 13:45:00,105.15,105.15,105.11,105.11,17452.0,76.2968,76.2968,76.2678,76.2678,17452.0
2016-05-02 13:50:00,105.11,105.13,105.07,105.08,11977.0,76.2678,76.2823,76.2388,76.246,11977.0
2016-05-02 13:55:00,105.09,105.1,105.04,105.07,11454.0,76.2533,76.2606,76.217,76.2388,11454.0
2016-05-02 14:00:00,105.07,105.11,105.06,105.09,17737.0,76.2388,76.2678,76.2315,76.2533,17737.0
2016-05-02 14:05:00,105.1,105.12,105.07,105.1,18983.0,76.2606,76.2751,76.2388,76.2606,18983.0
2016-05-02 14:10:00,105.1,105.11,105.08,105.09,26730.0,76.2606,76.2678,76.246,76.2533,26730.0
2016-05-02 14:15:00,105.1,105.21,105.09,105.15,16198.0,76.2606,76.3404,76.2533,76.2968,16198.0
2016-05-02 14:20:00,105.16,105.17,105.1,105.11,29231.0,76.3041,76.3113,76.2606,76.2678,29231.0
2016-05-02 14:25:00,105.1,105.12,105.03,105.04,28272.0,76.2606,76.2751,76.2098,76.217,28272.0
2016-05-02 14:30:00,105.06,105.06,104.97,105.0,17997.0,76.2315,76.2315,76.1662,76.188,17997.0
2016-05-02 14:35:00,104.99,105.0,104.88,104.9,18776.0,76.1807,76.188,76.1009,76.1154,18776.0
2016-05-02 14:40:00,104.9,104.92,104.86,104.9,15332.0,76.1154,76.1299,76.0864,76.1154,15332.0
2016-05-02 14:45:00,104.9,104.94,104.86,104.87,23216.0,76.1154,76.1445,76.0864,76.0937,23216.0
2016-05-02 14:50:00,104.86,104.88,104.77,104.78,22377.0,76.0864,76.1009,76.0211,76.0284,22377.0
2016-05-02 14:55:00,104.78,104.79,104.74,104.78,28122.0,76.0284,76.0356,75.9993,76.0284,28122.0
2016-05-02 15:00:00,104.79,104.86,104.78,104.81,28284.0,76.0356,76.0864,76.0284,76.0501,28284.0
2016-05-02 15:05:00,104.81,104.83,104.75,104.78,52657.0,76.0501,76.0646,76.0066,76.0284,52657.0
2016-05-02 15:10:00,104.78,104.84,104.76,104.77,36310.0,76.0284,76.0719,76.0139,76.0211,36310.0
2016-05-02 15:15:00,104.78,104.78,104.7,104.73,28506.0,76.0284,76.0284,75.9703,75.9921,28506.0
2016-05-02 15:20:00,104.72,104.73,104.64,104.65,44518.0,75.9848,75.9921,75.9268,75.934,44518.0
2016-05-02 15:25:00,104.65,104.67,104.6,104.65,62400.0,75.934,75.9485,75.8978,75.934,62400.0
2016-05-02 15:30:00,104.65,104.69,104.62,104.66,50432.0,75.934,75.9631,75.9123,75.9413,50432.0
2016-05-02 15:35:00,104.65,104.72,104.64,104.68,60738.0,75.934,75.9848,75.9268,75.9558,60738.0
2016-05-02 15:40:00,104.67,104.78,104.67,104.76,80107.0,75.9485,76.0284,75.9485,76.0139,80107.0
2016-05-02 15:45:00,104.76,104.78,104.65,104.66,81410.0,76.0139,76.0284,75.934,75.9413,81410.0
2016-05-02 15:50:00,104.66,104.72,104.64,104.7,80237.0,75.9413,75.9848,75.9268,75.9703,80237.0
2016-05-02 15:55:00,104.7,104.77,104.58,104.76,206153.0,75.9703,76.0211,75.8832,76.0139,206153.0
2016-05-03 09:30:00,104.18,104.47,103.16,103.67,56798.0,75.593,75.8034,74.8529,75.2229,56798.0
2016-05-03 09:35:00,103.66,103.73,103.38,103.71,29218.0,75.2157,75.2665,75.0125,75.252,29218.0
2016-05-03 09:40:00,103.71,103.98,103.6,103.74,29273.0,75.252,75.4479,75.1722,75.2737,29273.0
2016-05-03 09:45:00,103.74,103.87,103.68,103.68,28903.0,75.2737,75.3681,75.2302,75.2302,28903.0
2016-05-03 09:50:00,103.68,103.94,103.68,103.83,26990.0,75.2302,75.4189,75.2302,75.339,26990.0
2016-05-03 09:55:00,103.84,104.03,103.83,103.9,15698.0,75.3463,75.4842,75.339,75.3898,15698.0
2016-05-03 10:00:00,103.91,103.95,103.75,103.76,25790.0,75.3971,75.4261,75.281,75.2883,25790.0
2016-05-03 10:05:00,103.78,103.84,103.74,103.8,32954.0,75.3028,75.3463,75.2737,75.3173,32954.0
2016-05-03 10:10:00,103.81,103.83,103.74,103.8,23068.0,75.3245,75.339,75.2737,75.3173,23068.0
2016-05-03 10:15:00,103.81,104.0,103.77,104.0,18091.0,75.3245,75.4624,75.2955,75.4624,18091.0
2016-05-03 10:20:00,104.0,104.05,103.8,103.88,34784.0,75.4624,75.4987,75.3173,75.3753,34784.0
2016-05-03 10:25:00,103.86,104.06,103.85,103.98,17406.0,75.3608,75.5059,75.3536,75.4479,17406.0
2016-05-03 10:30:00,103.98,104.03,103.88,103.88,16374.0,75.4479,75.4842,75.3753,75.3753,16374.0
2016-05-03 10:35:00,103.87,103.94,103.77,103.94,10751.0,75.3681,75.4189,75.2955,75.4189,10751.0
2016-05-03 10:40:00,103.93,104.05,103.9,104.0,12631.0,75.4116,75.4987,75.3898,75.4624,12631.0
2016-05-03 10:45:00,104.0,104.19,103.93,104.17,15361.0,75.4624,75.6003,75.4116,75.5857,15361.0
2016-05-03 10:50:00,104.18,104.23,104.04,104.12,17483.0,75.593,75.6293,75.4914,75.5495,17483.0
2016-05-03 10:55:00,104.13,104.22,103.99,104.05,16343.0,75.5567,75.622,75.4551,75.4987,16343.0
2016-05-03 11:00:00,104.05,104.05,103.88,103.99,21802.0,75.4987,75.4987,75.3753,75.4551,21802.0
2016-05-03 11:05:00,104.0,104.09,103.94,104.03,10661.0,75.4624,75.5277,75.4189,75.4842,10661.0
2016-05-03 11:10:00,104.02,104.07,103.98,104.05,9911.0,75.4769,75.5132,75.4479,75.4987,9911.0
2016-05-03 11:15:00,104.05,104.06,103.79,103.84,21022.0,75.4987,75.5059,75.31,75.3463,21022.0
2016-05-03 11:20:00,103.83,103.89,103.79,103.85,23746.0,75.339,75.3826,75.31,75.3536,23746.0
2016-05-03 11:25:00,103.86,103.95,103.77,103.77,27175.0,75.3608,75.4261,75.2955,75.2955,27175.0
2016-05-03 11:30:00,103.76,103.84,103.69,103.84,45417.0,75.2883,75.3463,75.2375,75.3463,45417.0
2016-05-03 11:35:00,103.84,103.98,103.84,103.93,14742.0,75.3463,75.4479,75.3463,75.4116,14742.0
2016-05-03 11:40:00,103.94,103.97,103.91,103.96,13636.0,75.4189,75.4406,75.3971,75.4334,13636.0
2016-05-03 11:45:00,103.95,104.0,103.87,103.92,11521.0,75.4261,75.4624,75.3681,75.4043,11521.0
2016-05-03 11:50:00,103.94,103.97,103.89,103.93,19022.0,75.4189,75.4406,75.3826,75.4116,19022.0
2016-05-03 11:55:00,103.94,103.97,103.89,103.92,22582.0,75.4189,75.4406,75.3826,75.4043,22582.0
2016-05-03 12:00:00,103.93,103.98,103.89,103.96,16185.0,75.4116,75.4479,75.3826,75.4334,16185.0
2016-05-03 12:05:00,103.95,103.96,103.84,103.88,15491.0,75.4261,75.4334,75.3463,75.3753,15491.0
2016-05-03 12:10:00,103.88,103.92,103.84,103.92,11837.0,75.3753,75.4043,75.3463,75.4043,11837.0
2016-05-03 12:15:00,103.92,103.99,103.91,103.98,10033.0,75.4043,75.4551,75.3971,75.4479,10033.0
2016-05-03 12:20:00,103.99,103.99,103.9,103.97,24496.0,75.4551,75.4551,75.3898,75.4406,24496.0
2016-05-03 12:25:00,103.95,104.0,103.93,103.99,17651.0,75.4261,75.4624,75.4116,75.4551,17651.0
2016-05-03 12:30:00,103.99,104.2,103.98,104.2,36109.0,75.4551,75.6075,75.4479,75.6075,36109.0
2016-05-03 12:35:00,104.19,104.37,104.17,104.36,27422.0,75.6003,75.7309,75.5857,75.7236,27422.0
2016-05-03 12:40:00,104.36,104.48,104.36,104.44,31331.0,75.7236,75.8107,75.7236,75.7817,31331.0
2016-05-03 12:45:00,104.43,104.43,104.38,104.43,22048.0,75.7744,75.7744,75.7381,75.7744,22048.0
2016-05-03 12:50:00,104.42,104.48,104.4,104.45,22729.0,75.7671,75.8107,75.7526,75.7889,22729.0
2016-05-03 12:55:00,104.43,104.48,104.43,104.44,15835.0,75.7744,75.8107,75.7744,75.7817,15835.0
2016-05-03 13:00:00,104.43,104.5,104.43,104.45,9850.0,75.7744,75.8252,75.7744,75.7889,9850.0
2016-05-03 13:05:00,104.43,104.44,104.35,104.44,13514.0,75.7744,75.7817,75.7164,75.7817,13514.0
2016-05-03 13:10:00,104.45,104.45,104.32,104.33,14292.0,75.7889,75.7889,75.6946,75.7018,14292.0
2016-05-03 13:15:00,104.32,104.36,104.26,104.3,9768.0,75.6946,75.7236,75.6511,75.6801,9768.0
2016-05-03 13:20:00,104.3,104.42,104.28,104.4,25430.0,75.6801,75.7671,75.6656,75.7526,25430.0
2016-05-03 13:25:00,104.4,104.46,104.38,104.44,8286.0,75.7526,75.7962,75.7381,75.7817,8286.0
2016-05-03 13:30:00,104.44,104.54,104.42,104.44,15764.0,75.7817,75.8542,75.7671,75.7817,15764.0
2016-05-03 13:35:00,104.45,104.48,104.33,104.47,14131.0,75.7889,75.8107,75.7018,75.8034,14131.0
2016-05-03 13:40:00,104.45,104.53,104.42,104.42,12077.0,75.7889,75.847,75.7671,75.7671,12077.0
2016-05-03 13:45:00,104.43,104.47,104.39,104.44,11231.0,75.7744,75.8034,75.7454,75.7817,11231.0
2016-05-03 13:50:00,104.46,104.54,104.43,104.44,11027.0,75.7962,75.8542,75.7744,75.7817,11027.0
2016-05-03 13:55:00,104.43,104.45,104.31,104.31,19196.0,75.7744,75.7889,75.6873,75.6873,19196.0
2016-05-03 14:00:00,104.33,104.37,104.3,104.34,8962.0,75.7018,75.7309,75.6801,75.7091,8962.0
2016-05-03 14:05:00,104.34,104.34,104.26,104.29,14979.0,75.7091,75.7091,75.6511,75.6728,14979.0
2016-05-03 14:10:00,104.28,104.37,104.28,104.3,16746.0,75.6656,75.7309,75.6656,75.6801,16746.0
2016-05-03 14:15:00,104.3,104.3,104.13,104.15,18081.0,75.6801,75.6801,75.5567,75.5712,18081.0
2016-05-03 14:20:00,104.15,104.24,104.11,104.22,13292.0,75.5712,75.6365,75.5422,75.622,13292.0
2016-05-03 14:25:00,104.23,104.38,104.22,104.36,16090.0,75.6293,75.7381,75.622,75.7236,16090.0
2016-05-03 14:30:00,104.36,104.45,104.33,104.4,20143.0,75.7236,75.7889,75.7018,75.7526,20143.0
2016-05-03 14:35:00,104.4,104.55,104.4,104.53,26652.0,75.7526,75.8615,75.7526,75.847,26652.0
2016-05-03 14:40:00,104.52,104.58,104.48,104.52,24198.0,75.8397,75.8832,75.8107,75.8397,24198.0
2016-05-03 14:45:00,104.51,104.58,104.39,104.41,20385.0,75.8325,75.8832,75.7454,75.7599,20385.0
2016-05-03 14:50:00,104.42,104.42,104.34,104.35,12380.0,75.7671,75.7671,75.7091,75.7164,12380.0
2016-05-03 14:55:00,104.36,104.39,104.28,104.37,21591.0,75.7236,75.7454,75.6656,75.7309,21591.0
2016-05-03 15:00:00,104.38,104.44,104.36,104.37,13664.0,75.7381,75.7817,75.7236,75.7309,13664.0
2016-05-03 15:05:00,104.39,104.46,104.39,104.45,20630.0,75.7454,75.7962,75.7454,75.7889,20630.0
2016-05-03 15:10:00,104.45,104.48,104.36,104.41,35372.0,75.7889,75.8107,75.7236,75.7599,35372.0
2016-05-03 15:15:00,104.39,104.39,104.26,104.29,17085.0,75.7454,75.7454,75.6511,75.6728,17085.0
2016-05-03 15:20:00,104.29,104.3,104.19,104.27,26783.0,75.6728,75.6801,75.6003,75.6583,26783.0
2016-05-03 15:25:00,104.26,104.37,104.25,104.32,12167.0,75.6511,75.7309,75.6438,75.6946,12167.0
2016-05-03 15:30:00,104.3,104.34,104.19,104.2,33158.0,75.6801,75.7091,75.6003,75.6075,33158.0
2016-05-03 15:35:00,104.21,104.29,104.16,104.27,45770.0,75.6148,75.6728,75.5785,75.6583,45770.0
2016-05-03 15:40:00,104.29,104.29,104.17,104.18,30552.0,75.6728,75.6728,75.5857,75.593,30552.0
2016-05-03 15:45:00,104.18,104.39,104.16,104.34,45026.0,75.593,75.7454,75.5785,75.7091,45026.0
2016-05-03 15:50:00,104.33,104.45,104.33,104.44,54959.0,75.7018,75.7889,75.7018,75.7817,54959.0
2016-05-03 15:55:00,104.44,104.44,104.33,104.39,96331.0,75.7817,75.7817,75.7018,75.7454,96331.0
2016-05-04 09:30:00,103.64,104.0,103.63,103.91,47220.0,75.2012,75.4624,75.1939,75.3971,47220.0
2016-05-04 09:35:00,103.98,103.98,103.28,103.31,65647.0,75.4479,75.4479,74.94,74.9617,65647.0
2016-05-04 09:40:00,103.35,103.53,103.3,103.38,29454.0,74.9908,75.1214,74.9545,75.0125,29454.0
2016-05-04 09:45:00,103.32,103.54,103.24,103.53,16151.0,74.969,75.1286,74.9109,75.1214,16151.0
2016-05-04 09:50:00,103.55,103.96,103.54,103.95,28482.0,75.1359,75.4334,75.1286,75.4261,28482.0
2016-05-04 09:55:00,103.93,103.95,103.68,103.77,19175.0,75.4116,75.4261,75.2302,75.2955,19175.0
2016-05-04 10:00:00,103.77,103.97,103.77,103.84,28894.0,75.2955,75.4406,75.2955,75.3463,28894.0
2016-05-04 10:05:00,103.82,103.85,103.58,103.64,17579.0,75.3318,75.3536,75.1576,75.2012,17579.0
2016-05-04 10:10:00,103.66,103.99,103.65,103.9,30151.0,75.2157,75.4551,75.2084,75.3898,30151.0
2016-05-04 10:15:00,103.9,103.9,103.71,103.78,39419.0,75.3898,75.3898,75.252,75.3028,39419.0
2016-05-04 10:20:00,103.78,103.81,103.66,103.72,26123.0,75.3028,75.3245,75.2157,75.2592,26123.0
2016-05-04 10:25:00,103.74,103.81,103.73,103.78,10656.0,75.2737,75.3245,75.2665,75.3028,10656.0
2016-05-04 10:30:00,103.75,103.77,103.65,103.68,22136.0,75.281,75.2955,75.2084,75.2302,22136.0
2016-05-04 10:35:00,103.67,103.71,103.58,103.7,25833.0,75.2229,75.252,75.1576,75.2447,25833.0
2016-05-04 10:40:00,103.73,103.78,103.55,103.56,14218.0,75.2665,75.3028,75.1359,75.1431,14218.0
2016-05-04 10:45:00,103.57,103.59,103.43,103.5,23107.0,75.1504,75.1649,75.0488,75.0996,23107.0
2016-05-04 10:50:00,103.51,103.52,103.41,103.5,13772.0,75.1069,75.1141,75.0343,75.0996,13772.0
2016-05-04 10:55:00,103.52,103.52,103.35,103.41,32134.0,75.1141,75.1141,74.9908,75.0343,32134.0
2016-05-04 11:00:00,103.44,103.55,103.38,103.55,29609.0,75.0561,75.1359,75.0125,75.1359,29609.0
2016-05-04 11:05:00,103.55,103.61,103.42,103.42,13829.0,75.1359,75.1794,75.0415,75.0415,13829.0
2016-05-04 11:10:00,103.44,103.49,103.35,103.35,11017.0,75.0561,75.0923,74.9908,74.9908,11017.0
2016-05-04 11:15:00,103.34,103.34,103.22,103.29,17093.0,74.9835,74.9835,74.8964,74.9472,17093.0
2016-05-04 11:20:00,103.29,103.31,103.21,103.28,20422.0,74.9472,74.9617,74.8892,74.94,20422.0
2016-05-04 11:25:00,103.29,103.33,103.21,103.23,20856.0,74.9472,74.9762,74.8892,74.9037,20856.0
2016-05-04 11:30:00,103.22,103.47,103.2,103.44,19505.0,74.8964,75.0778,74.8819,75.0561,19505.0
2016-05-04 11:35:00,103.47,103.52,103.26,103.36,16030.0,75.0778,75.1141,74.9255,74.998,16030.0
2016-05-04 11:40:00,103.36,103.43,103.29,103.4,15807.0,74.998,75.0488,74.9472,75.027,15807.0
2016-05-04 11:45:00,103.38,103.39,103.28,103.38,16166.0,75.0125,75.0198,74.94,75.0125,16166.0
2016-05-04 11:50:00,103.38,103.42,103.33,103.37,12501.0,75.0125,75.0415,74.9762,75.0053,12501.0
2016-05-04 11:55:00,103.37,103.41,103.31,103.35,9142.0,75.0053,75.0343,74.9617,74.9908,9142.0
2016-05-04 12:00:00,103.39,103.48,103.37,103.42,7807.0,75.0198,75.0851,75.0053,75.0415,7807.0
2016-05-04 12:05:00,103.42,103.45,103.37,103.4,7744.0,75.0415,75.0633,75.0053,75.027,7744.0
2016-05-04 12:10:00,103.41,103.46,103.4,103.45,7004.0,75.0343,75.0706,75.027,75.0633,7004.0
2016-05-04 12:15:00,103.47,103.53,103.44,103.51,7747.0,75.0778,75.1214,75.0561,75.1069,7747.0
2016-05-04 12:20:00,103.5,103.56,103.49,103.52,12467.0,75.0996,75.1431,75.0923,75.1141,12467.0
2016-05-04 12:25:00,103.55,103.61,103.46,103.5,9939.0,75.1359,75.1794,75.0706,75.0996,9939.0
2016-05-04 12:30:00,103.48,103.51,103.43,103.51,8658.0,75.0851,75.1069,75.0488,75.1069,8658.0
2016-05-04 12:35:00,103.51,103.56,103.41,103.43,11089.0,75.1069,75.1431,75.0343,75.0488,11089.0
2016-05-04 12:40:00,103.43,103.44,103.3,103.34,27140.0,75.0488,75.0561,74.9545,74.9835,27140.0
2016-05-04 12:45:00,103.33,103.37,103.26,103.36,9424.0,74.9762,75.0053,74.9255,74.998,9424.0
2016-05-04 12:50:00,103.34,103.4,103.29,103.33,8930.0,74.9835,75.027,74.9472,74.9762,8930.0
2016-05-04 12:55:00,103.31,103.44,103.29,103.41,8091.0,74.9617,75.0561,74.9472,75.0343,8091.0
2016-05-04 13:00:00,103.39,103.45,103.35,103.38,11321.0,75.0198,75.0633,74.9908,75.0125,11321.0
2016-05-04 13:05:00,103.41,103.48,103.41,103.45,10802.0,75.0343,75.0851,75.0343,75.0633,10802.0
2016-05-04 13:10:00,103.47,103.49,103.41,103.47,11153.0,75.0778,75.0923,75.0343,75.0778,11153.0
2016-05-04 13:15:00,103.49,103.57,103.45,103.55,14300.0,75.0923,75.1504,75.0633,75.1359,14300.0
2016-05-04 13:20:00,103.55,103.57,103.5,103.5,8885.0,75.1359,75.1504,75.0996,75.0996,8885.0
2016-05-04 13:25:00,103.5,103.64,103.49,103.59,14315.0,75.0996,75.2012,75.0923,75.1649,14315.0
2016-05-04 13:30:00,103.58,103.59,103.53,103.54,15261.0,75.1576,75.1649,75.1214,75.1286,15261.0
2016-05-04 13:35:00,103.55,103.57,103.5,103.52,18683.0,75.1359,75.1504,75.0996,75.1141,18683.0
2016-05-04 13:40:00,103.52,103.52,103.44,103.45,16261.0,75.1141,75.1141,75.0561,75.0633,16261.0
2016-05-04 13:45:00,103.44,103.44,103.32,103.35,11377.0,75.0561,75.0561,74.969,74.9908,11377.0
2016-05-04 13:50:00,103.36,103.4,103.29,103.29,12238.0,74.998,75.027,74.9472,74.9472,12238.0
2016-05-04 13:55:00,103.29,103.29,103.24,103.27,14537.0,74.9472,74.9472,74.9109,74.9327,14537.0
2016-05-04 14:00:00,103.27,103.28,103.16,103.25,29941.0,74.9327,74.94,74.8529,74.9182,29941.0
2016-05-04 14:05:00,103.26,103.27,103.16,103.22,24449.0,74.9255,74.9327,74.8529,74.8964,24449.0
2016-05-04 14:10:00,103.2,103.22,103.13,103.16,13333.0,74.8819,74.8964,74.8311,74.8529,13333.0
2016-05-04 14:15:00,103.16,103.23,103.15,103.23,18096.0,74.8529,74.9037,74.8456,74.9037,18096.0
2016-05-04 14:20:00,103.23,103.31,103.2,103.31,20150.0,74.9037,74.9617,74.8819,74.9617,20150.0
2016-05-04 14:25:00,103.29,103.31,103.24,103.27,13714.0,74.9472,74.9617,74.9109,74.9327,13714.0
2016-05-04 14:30:00,103.28,103.36,103.27,103.28,15253.0,74.94,74.998,74.9327,74.94,15253.0
2016-05-04 14:35:00,103.27,103.32,103.21,103.31,12604.0,74.9327,74.969,74.8892,74.9617,12604.0
2016-05-04 14:40:00,103.33,103.34,103.24,103.27,12536.0,74.9762,74.9835,74.9109,74.9327,12536.0
2016-05-04 14:45:00,103.27,103.3,103.27,103.29,11604.0,74.9327,74.9545,74.9327,74.9472,11604.0
2016-05-04 14:50:00,103.29,103.31,103.25,103.3,18307.0,74.9472,74.9617,74.9182,74.9545,18307.0
2016-05-04 14:55:00,103.3,103.32,103.28,103.29,19379.0,74.9545,74.969,74.94,74.9472,19379.0
2016-05-04 15:00:00,103.3,103.31,103.28,103.3,26638.0,74.9545,74.9617,74.94,74.9545,26638.0
2016-05-04 15:05:00,103.29,103.32,103.18,103.24,21742.0,74.9472,74.969,74.8674,74.9109,21742.0
2016-05-04 15:10:00,103.23,103.32,103.23,103.32,26821.0,74.9037,74.969,74.9037,74.969,26821.0
2016-05-04 15:15:00,103.33,103.34,103.28,103.29,26134.0,74.9762,74.9835,74.94,74.9472,26134.0
2016-05-04 15:20:00,103.3,103.35,103.29,103.33,30794.0,74.9545,74.9908,74.9472,74.9762,30794.0
2016-05-04 15:25:00,103.33,103.34,103.22,103.23,32793.0,74.9762,74.9835,74.8964,74.9037,32793.0
2016-05-04 15:30:00,103.23,103.3,103.22,103.28,28694.0,74.9037,74.9545,74.8964,74.94,28694.0
2016-05-04 15:35:00,103.29,103.35,103.26,103.29,33640.0,74.9472,74.9908,74.9255,74.9472,33640.0
2016-05-04 15:40:00,103.29,103.41,103.28,103.29,58452.0,74.9472,75.0343,74.94,74.9472,58452.0
2016-05-04 15:45:00,103.28,103.32,103.21,103.22,79836.0,74.94,74.969,74.8892,74.8964,79836.0
2016-05-04 15:50:00,103.21,103.22,103.14,103.14,104196.0,74.8892,74.8964,74.8384,74.8384,104196.0
2016-05-04 15:55:00,103.15,103.15,103.0,103.12,246571.0,74.8456,74.8456,74.7368,74.8239,246571.0
2016-05-05 09:30:00,103.3,103.42,103.17,103.28,99813.0,74.9545,75.0415,74.8601,74.94,99813.0
2016-05-05 09:35:00,103.34,103.43,103.2,103.33,29661.0,74.9835,75.0488,74.8819,74.9762,29661.0
2016-05-05 09:40:00,103.28,103.37,103.03,103.12,32212.0,74.94,75.0053,74.7586,74.8239,32212.0
2016-05-05 09:45:00,103.08,103.08,102.72,102.78,49494.0,74.7948,74.7948,74.5336,74.5772,49494.0
2016-05-05 09:50:00,102.8,102.81,102.54,102.65,54969.0,74.5917,74.5989,74.403,74.4828,54969.0
2016-05-05 09:55:00,102.66,102.87,102.66,102.78,33026.0,74.4901,74.6425,74.4901,74.5772,33026.0
2016-05-05 10:00:00,102.77,102.8,102.64,102.79,74252.0,74.5699,74.5917,74.4756,74.5844,74252.0
2016-05-05 10:05:00,102.78,102.81,102.61,102.71,25249.0,74.5772,74.5989,74.4538,74.5264,25249.0
2016-05-05 10:10:00,102.7,102.75,102.54,102.57,38534.0,74.5191,74.5554,74.403,74.4248,38534.0
2016-05-05 10:15:00,102.57,102.58,102.35,102.37,54866.0,74.4248,74.432,74.2652,74.2797,54866.0
2016-05-05 10:20:00,102.37,102.38,102.3,102.32,43273.0,74.2797,74.2869,74.2289,74.2434,43273.0
2016-05-05 10:25:00,102.34,102.37,102.2,102.23,29617.0,74.2579,74.2797,74.1563,74.1781,29617.0
2016-05-05 10:30:00,102.21,102.37,102.13,102.32,45190.0,74.1636,74.2797,74.1055,74.2434,45190.0
2016-05-05 10:35:00,102.31,102.33,102.13,102.15,31877.0,74.2361,74.2506,74.1055,74.12,31877.0
2016-05-05 10:40:00,102.16,102.25,102.09,102.21,48563.0,74.1273,74.1926,74.0765,74.1636,48563.0
2016-05-05 10:45:00,102.21,102.21,101.99,102.09,94078.0,74.1636,74.1636,74.0039,74.0765,94078.0
2016-05-05 10:50:00,102.09,102.15,102.07,102.12,72957.0,74.0765,74.12,74.062,74.0983,72957.0
2016-05-05 10:55:00,102.14,102.31,102.07,102.14,34492.0,74.1128,74.2361,74.062,74.1128,34492.0
2016-05-05 11:00:00,102.14,102.22,102.05,102.16,54970.0,74.1128,74.1708,74.0475,74.1273,54970.0
2016-05-05 11:05:00,102.16,102.37,102.13,102.29,31754.0,74.1273,74.2797,74.1055,74.2216,31754.0
2016-05-05 11:10:00,102.28,102.44,102.26,102.38,20647.0,74.2144,74.3305,74.1999,74.2869,20647.0
2016-05-05 11:15:00,102.38,102.48,102.37,102.46,24942.0,74.2869,74.3595,74.2797,74.345,24942.0
2016-05-05 11:20:00,102.47,102.47,102.25,102.3,17764.0,74.3522,74.3522,74.1926,74.2289,17764.0
2016-05-05 11:25:00,102.28,102.38,102.28,102.38,16537.0,74.2144,74.2869,74.2144,74.2869,16537.0
2016-05-05 11:30:00,102.38,102.45,102.33,102.45,20700.0,74.2869,74.3377,74.2506,74.3377,20700.0
2016-05-05 11:35:00,102.46,102.6,102.46,102.48,20074.0,74.345,74.4466,74.345,74.3595,20074.0
2016-05-05 11:40:00,102.5,102.52,102.46,102.5,23003.0,74.374,74.3885,74.345,74.374,23003.0
2016-05-05 11:45:00,102.5,102.5,102.29,102.33,39893.0,74.374,74.374,74.2216,74.2506,39893.0
2016-05-05 11:50:00,102.34,102.46,102.33,102.4,28742.0,74.2579,74.345,74.2506,74.3014,28742.0
2016-05-05 11:55:00,102.41,102.44,102.3,102.31,28853.0,74.3087,74.3305,74.2289,74.2361,28853.0
2016-05-05 12:00:00,102.31,102.43,102.3,102.4,22385.0,74.2361,74.3232,74.2289,74.3014,22385.0
2016-05-05 12:05:00,102.4,102.46,102.32,102.33,25364.0,74.3014,74.345,74.2434,74.2506,25364.0
2016-05-05 12:10:00,102.32,102.39,102.32,102.33,14960.0,74.2434,74.2942,74.2434,74.2506,14960.0
2016-05-05 12:15:00,102.34,102.37,102.28,102.29,27303.0,74.2579,74.2797,74.2144,74.2216,27303.0
2016-05-05 12:20:00,102.29,102.35,102.29,102.31,13707.0,74.2216,74.2652,74.2216,74.2361,13707.0
2016-05-05 12:25:00,102.32,102.33,102.26,102.28,12954.0,74.2434,74.2506,74.1999,74.2144,12954.0
2016-05-05 12:30:00,102.27,102.3,102.25,102.3,59722.0,74.2071,74.2289,74.1926,74.2289,59722.0
2016-05-05 12:35:00,102.3,102.32,102.22,102.22,75267.0,74.2289,74.2434,74.1708,74.1708,75267.0
2016-05-05 12:40:00,102.22,102.35,102.22,102.34,24389.0,74.1708,74.2652,74.1708,74.2579,24389.0
2016-05-05 12:45:00,102.34,102.37,102.3,102.37,16066.0,74.2579,74.2797,74.2289,74.2797,16066.0
2016-05-05 12:50:00,102.37,102.48,102.36,102.48,7830.0,74.2797,74.3595,74.2724,74.3595,7830.0
2016-05-05 12:55:00,102.47,102.54,102.46,102.49,27106.0,74.3522,74.403,74.345,74.3667,27106.0
2016-05-05 13:00:00,102.49,102.53,102.45,102.47,48447.0,74.3667,74.3958,74.3377,74.3522,48447.0
2016-05-05 13:05:00,102.47,102.49,102.41,102.42,20662.0,74.3522,74.3667,74.3087,74.3159,20662.0
2016-05-05 13:10:00,102.41,102.42,102.29,102.3,49047.0,74.3087,74.3159,74.2216,74.2289,49047.0
2016-05-05 13:15:00,102.3,102.32,102.22,102.28,47085.0,74.2289,74.2434,74.1708,74.2144,47085.0
2016-05-05 13:20:00,102.29,102.31,102.19,102.2,38481.0,74.2216,74.2361,74.1491,74.1563,38481.0
2016-05-05 13:25:00,102.19,102.2,102.13,102.14,21254.0,74.1491,74.1563,74.1055,74.1128,21254.0
2016-05-05 13:30:00,102.13,102.32,102.13,102.27,26479.0,74.1055,74.2434,74.1055,74.2071,26479.0
2016-05-05 13:35:00,102.27,102.28,102.19,102.23,13818.0,74.2071,74.2144,74.1491,74.1781,13818.0
2016-05-05 13:40:00,102.24,102.35,102.24,102.25,16257.0,74.1853,74.2652,74.1853,74.1926,16257.0
2016-05-05 13:45:00,102.26,102.31,102.26,102.31,14860.0,74.1999,74.2361,74.1999,74.2361,14860.0
2016-05-05 13:50:00,102.31,102.32,102.24,102.24,14422.0,74.2361,74.2434,74.1853,74.1853,14422.0
2016-05-05 13:55:00,102.23,102.26,102.19,102.25,41160.0,74.1781,74.1999,74.1491,74.1926,41160.0
2016-05-05 14:00:00,102.24,102.31,102.19,102.3,34170.0,74.1853,74.2361,74.1491,74.2289,34170.0
2016-05-05 14:05:00,102.31,102.38,102.27,102.36,29978.0,74.2361,74.2869,74.2071,74.2724,29978.0
2016-05-05 14:10:00,102.37,102.44,102.34,102.43,21236.0,74.2797,74.3305,74.2579,74.3232,21236.0
2016-05-05 14:15:00,102.44,102.47,102.33,102.35,36398.0,74.3305,74.3522,74.2506,74.2652,36398.0
2016-05-05 14:20:00,102.36,102.54,102.35,102.53,23059.0,74.2724,74.403,74.2652,74.3958,23059.0
2016-05-05 14:25:00,102.52,102.52,102.48,102.48,15952.0,74.3885,74.3885,74.3595,74.3595,15952.0
2016-05-05 14:30:00,102.48,102.51,102.45,102.46,19513.0,74.3595,74.3813,74.3377,74.345,19513.0
2016-05-05 14:35:00,102.47,102.51,102.47,102.48,27365.0,74.3522,74.3813,74.3522,74.3595,27365.0
2016-05-05 14:40:00,102.48,102.53,102.45,102.48,20400.0,74.3595,74.3958,74.3377,74.3595,20400.0
2016-05-05 14:45:00,102.48,102.54,102.47,102.51,19832.0,74.3595,74.403,74.3522,74.3813,19832.0
2016-05-05 14:50:00,102.5,102.5,102.32,102.32,32790.0,74.374,74.374,74.2434,74.2434,32790.0
2016-05-05 14:55:00,102.31,102.35,102.29,102.3,30149.0,74.2361,74.2652,74.2216,74.2289,30149.0
2016-05-05 15:00:00,102.3,102.33,102.25,102.28,36096.0,74.2289,74.2506,74.1926,74.2144,36096.0
2016-05-05 15:05:00,102.28,102.28,102.09,102.12,59842.0,74.2144,74.2144,74.0765,74.0983,59842.0
2016-05-05 15:10:00,102.11,102.24,102.09,102.22,48626.0,74.091,74.1853,74.0765,74.1708,48626.0
2016-05-05 15:15:00,102.22,102.23,102.19,102.21,114614.0,74.1708,74.1781,74.1491,74.1636,114614.0
2016-05-05 15:20:00,102.2,102.32,102.19,102.22,50944.0,74.1563,74.2434,74.1491,74.1708,50944.0
2016-05-05 15:25:00,102.22,102.27,102.19,102.27,55697.0,74.1708,74.2071,74.1491,74.2071,55697.0
2016-05-05 15:30:00,102.27,102.27,102.11,102.17,52828.0,74.2071,74.2071,74.091,74.1345,52828.0
2016-05-05 15:35:00,102.17,102.17,102.07,102.15,73713.0,74.1345,74.1345,74.062,74.12,73713.0
2016-05-05 15:40:00,102.15,102.23,102.15,102.2,64420.0,74.12,74.1781,74.12,74.1563,64420.0
2016-05-05 15:45:00,102.19,102.23,102.07,102.09,90890.0,74.1491,74.1781,74.062,74.0765,90890.0
2016-05-05 15:50:00,102.09,102.17,102.05,102.15,88491.0,74.0765,74.1345,74.0475,74.12,88491.0
2016-05-05 15:55:00,102.15,102.2,102.04,102.14,359075.0,74.12,74.1563,74.0402,74.1128,359075.0
2016-05-06 09:30:00,102.38,102.5,101.93,101.93,61306.0,74.2869,74.374,73.9604,73.9604,61306.0
2016-05-06 09:35:00,101.9,101.95,101.5,101.7,55158.0,73.9386,73.9749,73.6484,73.7935,55158.0
2016-05-06 09:40:00,101.71,102.06,101.71,101.89,27664.0,73.8008,74.0547,73.8008,73.9314,27664.0
2016-05-06 09:45:00,101.89,102.04,101.86,102.01,28944.0,73.9314,74.0402,73.9096,74.0185,28944.0
2016-05-06 09:50:00,102.02,102.12,101.99,102.05,44261.0,74.0257,74.0983,74.0039,74.0475,44261.0
2016-05-06 09:55:00,102.06,102.08,101.7,101.75,31517.0,74.0547,74.0692,73.7935,73.8298,31517.0
2016-05-06 10:00:00,101.76,102.04,101.76,101.94,23014.0,73.8371,74.0402,73.8371,73.9677,23014.0
2016-05-06 10:05:00,101.96,102.07,101.9,102.02,44353.0,73.9822,74.062,73.9386,74.0257,44353.0
2016-05-06 10:10:00,102.01,102.03,101.69,101.7,34325.0,74.0185,74.033,73.7863,73.7935,34325.0
2016-05-06 10:15:00,101.69,101.79,101.59,101.6,52432.0,73.7863,73.8588,73.7137,73.721,52432.0
2016-05-06 10:20:00,101.6,101.61,101.32,101.33,56731.0,73.721,73.7282,73.5178,73.525,56731.0
2016-05-06 10:25:00,101.33,101.4,101.24,101.29,46460.0,73.525,73.5758,73.4597,73.496,46460.0
2016-05-06 10:30:00,101.29,101.3,101.08,101.09,64290.0,73.496,73.5033,73.3436,73.3509,64290.0
2016-05-06 10:35:00,101.09,101.1,100.74,100.86,107979.0,73.3509,73.3582,73.0969,73.184,107979.0
2016-05-06 10:40:00,100.85,101.02,100.79,100.87,70558.0,73.1768,73.3001,73.1332,73.1913,70558.0
2016-05-06 10:45:00,100.89,100.97,100.82,100.84,52899.0,73.2058,73.2638,73.155,73.1695,52899.0
2016-05-06 10:50:00,100.85,100.9,100.72,100.9,58181.0,73.1768,73.213,73.0824,73.213,58181.0
2016-05-06 10:55:00,100.9,100.9,100.64,100.75,55886.0,73.213,73.213,73.0244,73.1042,55886.0
2016-05-06 11:00:00,100.75,101.17,100.75,101.17,52082.0,73.1042,73.4089,73.1042,73.4089,52082.0
2016-05-06 11:05:00,101.18,101.23,101.05,101.06,24057.0,73.4162,73.4525,73.3219,73.3291,24057.0
2016-05-06 11:10:00,101.06,101.12,101.04,101.09,34526.0,73.3291,73.3727,73.3146,73.3509,34526.0
2016-05-06 11:15:00,101.09,101.19,101.08,101.17,59658.0,73.3509,73.4235,73.3436,73.4089,59658.0
2016-05-06 11:20:00,101.19,101.36,101.19,101.28,38463.0,73.4235,73.5468,73.4235,73.4888,38463.0
2016-05-06 11:25:00,101.3,101.32,101.23,101.26,17895.0,73.5033,73.5178,73.4525,73.4743,17895.0
2016-05-06 11:30:00,101.26,101.38,101.22,101.27,20610.0,73.4743,73.5613,73.4452,73.4815,20610.0
2016-05-06 11:35:00,101.27,101.32,101.23,101.3,19204.0,73.4815,73.5178,73.4525,73.5033,19204.0
2016-05-06 11:40:00,101.3,101.34,101.26,101.33,37622.0,73.5033,73.5323,73.4743,73.525,37622.0
2016-05-06 11:45:00,101.33,101.44,101.31,101.4,34108.0,73.525,73.6049,73.5105,73.5758,34108.0
2016-05-06 11:50:00,101.4,101.41,101.18,101.19,29530.0,73.5758,73.5831,73.4162,73.4235,29530.0
2016-05-06 11:55:00,101.2,101.23,101.06,101.06,30590.0,73.4307,73.4525,73.3291,73.3291,30590.0
2016-05-06 12:00:00,101.05,101.25,101.05,101.24,23382.0,73.3219,73.467,73.3219,73.4597,23382.0
2016-05-06 12:05:00,101.23,101.4,101.23,101.33,38247.0,73.4525,73.5758,73.4525,73.525,38247.0
2016-05-06 12:10:00,101.31,101.35,101.27,101.35,18492.0,73.5105,73.5396,73.4815,73.5396,18492.0
2016-05-06 12:15:00,101.35,101.41,101.27,101.37,19387.0,73.5396,73.5831,73.4815,73.5541,19387.0
2016-05-06 12:20:00,101.38,101.47,101.33,101.42,16663.0,73.5613,73.6266,73.525,73.5903,16663.0
2016-05-06 12:25:00,101.42,101.48,101.38,101.46,23127.0,73.5903,73.6339,73.5613,73.6194,23127.0
2016-05-06 12:30:00,101.47,101.47,101.32,101.35,30369.0,73.6266,73.6266,73.5178,73.5396,30369.0
2016-05-06 12:35:00,101.35,101.45,101.33,101.42,19357.0,73.5396,73.6121,73.525,73.5903,19357.0
2016-05-06 12:40:00,101.42,101.51,101.42,101.48,16836.0,73.5903,73.6557,73.5903,73.6339,16836.0
2016-05-06 12:45:00,101.48,101.49,101.43,101.45,27708.0,73.6339,73.6411,73.5976,73.6121,27708.0
2016-05-06 12:50:00,101.45,101.51,101.44,101.47,20473.0,73.6121,73.6557,73.6049,73.6266,20473.0
2016-05-06 12:55:00,101.5,101.53,101.46,101.51,28317.0,73.6484,73.6702,73.6194,73.6557,28317.0
2016-05-06 13:00:00,101.52,101.56,101.47,101.56,39151.0,73.6629,73.6919,73.6266,73.6919,39151.0
2016-05-06 13:05:00,101.57,101.7,101.56,101.67,18769.0,73.6992,73.7935,73.6919,73.7717,18769.0
2016-05-06 13:10:00,101.67,101.74,101.66,101.74,19305.0,73.7717,73.8225,73.7645,73.8225,19305.0
2016-05-06 13:15:00,101.75,101.85,101.75,101.85,20712.0,73.8298,73.9024,73.8298,73.9024,20712.0
2016-05-06 13:20:00,101.85,101.85,101.75,101.82,16885.0,73.9024,73.9024,73.8298,73.8806,16885.0
2016-05-06 13:25:00,101.82,101.85,101.77,101.78,28763.0,73.8806,73.9024,73.8443,73.8516,28763.0
2016-05-06 13:30:00,101.78,101.84,101.75,101.84,20728.0,73.8516,73.8951,73.8298,73.8951,20728.0
2016-05-06 13:35:00,101.84,101.91,101.84,101.89,32502.0,73.8951,73.9459,73.8951,73.9314,32502.0
2016-05-06 13:40:00,101.89,101.9,101.75,101.76,14009.0,73.9314,73.9386,73.8298,73.8371,14009.0
2016-05-06 13:45:00,101.76,101.87,101.76,101.86,15316.0,73.8371,73.9169,73.8371,73.9096,15316.0
2016-05-06 13:50:00,101.86,101.96,101.86,101.95,12269.0,73.9096,73.9822,73.9096,73.9749,12269.0
2016-05-06 13:55:00,101.96,102.07,101.94,102.07,33663.0,73.9822,74.062,73.9677,74.062,33663.0
2016-05-06 14:00:00,102.06,102.17,102.02,102.16,56216.0,74.0547,74.1345,74.0257,74.1273,56216.0
2016-05-06 14:05:00,102.17,102.19,102.14,102.18,16885.0,74.1345,74.1491,74.1128,74.1418,16885.0
2016-05-06 14:10:00,102.18,102.19,101.96,102.01,91153.0,74.1418,74.1491,73.9822,74.0185,91153.0
2016-05-06 14:15:00,102.02,102.05,101.96,102.05,18202.0,74.0257,74.0475,73.9822,74.0475,18202.0
2016-05-06 14:20:00,102.05,102.18,102.03,102.15,19245.0,74.0475,74.1418,74.033,74.12,19245.0
2016-05-06 14:25:00,102.14,102.27,102.14,102.27,22045.0,74.1128,74.2071,74.1128,74.2071,22045.0
2016-05-06 14:30:00,102.27,102.32,102.23,102.28,18248.0,74.2071,74.2434,74.1781,74.2144,18248.0
2016-05-06 14:35:00,102.28,102.49,102.27,102.48,40386.0,74.2144,74.3667,74.2071,74.3595,40386.0
2016-05-06 14:40:00,102.48,102.53,102.47,102.53,18337.0,74.3595,74.3958,74.3522,74.3958,18337.0
2016-05-06 14:45:00,102.52,102.6,102.52,102.54,24286.0,74.3885,74.4466,74.3885,74.403,24286.0
2016-05-06 14:50:00,102.53,102.66,102.53,102.63,30012.0,74.3958,74.4901,74.3958,74.4683,30012.0
2016-05-06 14:55:00,102.64,102.66,102.26,102.28,79485.0,74.4756,74.4901,74.1999,74.2144,79485.0
2016-05-06 15:00:00,102.28,102.45,102.23,102.45,30016.0,74.2144,74.3377,74.1781,74.3377,30016.0
2016-05-06 15:05:00,102.45,102.48,102.4,102.45,26701.0,74.3377,74.3595,74.3014,74.3377,26701.0
2016-05-06 15:10:00,102.45,102.49,102.41,102.42,23165.0,74.3377,74.3667,74.3087,74.3159,23165.0
2016-05-06 15:15:00,102.41,102.5,102.4,102.47,30039.0,74.3087,74.374,74.3014,74.3522,30039.0
2016-05-06 15:20:00,102.48,102.53,102.47,102.49,50882.0,74.3595,74.3958,74.3522,74.3667,50882.0
2016-05-06 15:25:00,102.48,102.49,102.31,102.31,37786.0,74.3595,74.3667,74.2361,74.2361,37786.0
2016-05-06 15:30:00,102.31,102.32,102.18,102.19,52186.0,74.2361,74.2434,74.1418,74.1491,52186.0
2016-05-06 15:35:00,102.19,102.26,102.17,102.18,52024.0,74.1491,74.1999,74.1345,74.1418,52024.0
2016-05-06 15:40:00,102.18,102.18,101.96,101.99,84877.0,74.1418,74.1418,73.9822,74.0039,84877.0
2016-05-06 15:45:00,101.98,102.08,101.98,101.98,96367.0,73.9967,74.0692,73.9967,73.9967,96367.0
2016-05-06 15:50:00,101.98,102.07,101.98,102.07,109893.0,73.9967,74.062,73.9967,74.062,109893.0
2016-05-06 15:55:00,102.07,102.12,102.04,102.12,156177.0,74.062,74.0983,74.0402,74.0983,156177.0
2016-05-09 09:30:00,102.28,102.6,102.0,102.33,63829.0,74.2144,74.4466,74.0112,74.2506,63829.0
2016-05-09 09:35:00,102.31,102.54,102.15,102.49,39467.0,74.2361,74.403,74.12,74.3667,39467.0
2016-05-09 09:40:00,102.47,102.78,102.47,102.72,40001.0,74.3522,74.5772,74.3522,74.5336,40001.0
2016-05-09 09:45:00,102.71,102.71,102.47,102.57,41890.0,74.5264,74.5264,74.3522,74.4248,41890.0
2016-05-09 09:50:00,102.58,102.82,102.48,102.57,36237.0,74.432,74.6062,74.3595,74.4248,36237.0
2016-05-09 09:55:00,102.57,102.71,102.48,102.69,19526.0,74.4248,74.5264,74.3595,74.5119,19526.0
2016-05-09 10:00:00,102.69,102.83,102.61,102.65,39484.0,74.5119,74.6134,74.4538,74.4828,39484.0
2016-05-09 10:05:00,102.67,102.83,102.61,102.61,37918.0,74.4973,74.6134,74.4538,74.4538,37918.0
2016-05-09 10:10:00,102.61,102.65,102.48,102.49,29425.0,74.4538,74.4828,74.3595,74.3667,29425.0
2016-05-09 10:15:00,102.48,102.5,102.35,102.46,37898.0,74.3595,74.374,74.2652,74.345,37898.0
2016-05-09 10:20:00,102.46,102.5,102.21,102.24,30627.0,74.345,74.374,74.1636,74.1853,30627.0
2016-05-09 10:25:00,102.23,102.36,102.22,102.33,28215.0,74.1781,74.2724,74.1708,74.2506,28215.0
2016-05-09 10:30:00,102.33,102.34,102.21,102.31,39964.0,74.2506,74.2579,74.1636,74.2361,39964.0
2016-05-09 10:35:00,102.3,102.32,102.15,102.25,26300.0,74.2289,74.2434,74.12,74.1926,26300.0
2016-05-09 10:40:00,102.26,102.27,102.17,102.23,27950.0,74.1999,74.2071,74.1345,74.1781,27950.0
2016-05-09 10:45:00,102.23,102.32,102.19,102.3,20225.0,74.1781,74.2434,74.1491,74.2289,20225.0
2016-05-09 10:50:00,102.3,102.33,102.21,102.3,22500.0,74.2289,74.2506,74.1636,74.2289,22500.0
2016-05-09 10:55:00,102.3,102.4,102.29,102.35,28237.0,74.2289,74.3014,74.2216,74.2652,28237.0
2016-05-09 11:00:00,102.34,102.4,102.28,102.32,42090.0,74.2579,74.3014,74.2144,74.2434,42090.0
2016-05-09 11:05:00,102.32,102.52,102.31,102.5,26707.0,74.2434,74.3885,74.2361,74.374,26707.0
2016-05-09 11:10:00,102.49,102.51,102.27,102.27,20255.0,74.3667,74.3813,74.2071,74.2071,20255.0
2016-05-09 11:15:00,102.25,102.37,102.25,102.31,26258.0,74.1926,74.2797,74.1926,74.2361,26258.0
2016-05-09 11:20:00,102.32,102.35,102.26,102.34,22975.0,74.2434,74.2652,74.1999,74.2579,22975.0
2016-05-09 11:25:00,102.33,102.45,102.28,102.43,33837.0,74.2506,74.3377,74.2144,74.3232,33837.0
2016-05-09 11:30:00,102.44,102.51,102.34,102.35,19625.0,74.3305,74.3813,74.2579,74.2652,19625.0
2016-05-09 11:35:00,102.35,102.4,102.32,102.4,8622.0,74.2652,74.3014,74.2434,74.3014,8622.0
2016-05-09 11:40:00,102.4,102.48,102.34,102.46,10783.0,74.3014,74.3595,74.2579,74.345,10783.0
2016-05-09 11:45:00,102.45,102.55,102.42,102.42,9013.0,74.3377,74.4103,74.3159,74.3159,9013.0
2016-05-09 11:50:00,102.43,102.5,102.42,102.43,15810.0,74.3232,74.374,74.3159,74.3232,15810.0
2016-05-09 11:55:00,102.42,102.48,102.41,102.47,6629.0,74.3159,74.3595,74.3087,74.3522,6629.0
2016-05-09 12:00:00,102.46,102.53,102.43,102.53,13797.0,74.345,74.3958,74.3232,74.3958,13797.0
2016-05-09 12:05:00,102.52,102.54,102.39,102.41,19505.0,74.3885,74.403,74.2942,74.3087,19505.0
2016-05-09 12:10:00,102.41,102.52,102.4,102.52,11328.0,74.3087,74.3885,74.3014,74.3885,11328.0
2016-05-09 12:15:00,102.53,102.53,102.43,102.47,20277.0,74.3958,74.3958,74.3232,74.3522,20277.0
2016-05-09 12:20:00,102.47,102.58,102.43,102.58,17228.0,74.3522,74.432,74.3232,74.432,17228.0
2016-05-09 12:25:00,102.59,102.62,102.56,102.62,7077.0,74.4393,74.4611,74.4175,74.4611,7077.0
2016-05-09 12:30:00,102.62,102.65,102.55,102.57,21772.0,74.4611,74.4828,74.4103,74.4248,21772.0
2016-05-09 12:35:00,102.57,102.57,102.5,102.53,16873.0,74.4248,74.4248,74.374,74.3958,16873.0
2016-05-09 12:40:00,102.52,102.57,102.47,102.55,11150.0,74.3885,74.4248,74.3522,74.4103,11150.0
2016-05-09 12:45:00,102.55,102.62,102.48,102.48,14635.0,74.4103,74.4611,74.3595,74.3595,14635.0
2016-05-09 12:50:00,102.47,102.51,102.44,102.49,9311.0,74.3522,74.3813,74.3305,74.3667,9311.0
2016-05-09 12:55:00,102.51,102.6,102.49,102.59,11880.0,74.3813,74.4466,74.3667,74.4393,11880.0
2016-05-09 13:00:00,102.58,102.59,102.48,102.51,18139.0,74.432,74.4393,74.3595,74.3813,18139.0
2016-05-09 13:05:00,102.52,102.62,102.51,102.62,22258.0,74.3885,74.4611,74.3813,74.4611,22258.0
2016-05-09 13:10:00,102.62,102.66,102.56,102.61,11255.0,74.4611,74.4901,74.4175,74.4538,11255.0
2016-05-09 13:15:00,102.62,102.63,102.53,102.6,12124.0,74.4611,74.4683,74.3958,74.4466,12124.0
2016-05-09 13:20:00,102.6,102.67,102.6,102.64,11924.0,74.4466,74.4973,74.4466,74.4756,11924.0
2016-05-09 13:25:00,102.65,102.72,102.64,102.72,17161.0,74.4828,74.5336,74.4756,74.5336,17161.0
2016-05-09 13:30:00,102.72,102.8,102.71,102.76,19529.0,74.5336,74.5917,74.5264,74.5627,19529.0
2016-05-09 13:35:00,102.76,102.76,102.52,102.53,17387.0,74.5627,74.5627,74.3885,74.3958,17387.0
2016-05-09 13:40:00,102.52,102.63,102.51,102.62,14650.0,74.3885,74.4683,74.3813,74.4611,14650.0
2016-05-09 13:45:00,102.62,102.63,102.51,102.55,18840.0,74.4611,74.4683,74.3813,74.4103,18840.0
2016-05-09 13:50:00,102.55,102.58,102.49,102.53,19851.0,74.4103,74.432,74.3667,74.3958,19851.0
2016-05-09 13:55:00,102.51,102.56,102.5,102.51,13583.0,74.3813,74.4175,74.374,74.3813,13583.0
2016-05-09 14:00:00,102.51,102.62,102.51,102.59,14555.0,74.3813,74.4611,74.3813,74.4393,14555.0
2016-05-09 14:05:00,102.58,102.58,102.45,102.47,21170.0,74.432,74.432,74.3377,74.3522,21170.0
2016-05-09 14:10:00,102.47,102.65,102.43,102.62,34898.0,74.3522,74.4828,74.3232,74.4611,34898.0
2016-05-09 14:15:00,102.6,102.61,102.51,102.54,23623.0,74.4466,74.4538,74.3813,74.403,23623.0
2016-05-09 14:20:00,102.54,102.56,102.47,102.52,25441.0,74.403,74.4175,74.3522,74.3885,25441.0
2016-05-09 14:25:00,102.52,102.59,102.52,102.54,15869.0,74.3885,74.4393,74.3885,74.403,15869.0
2016-05-09 14:30:00,102.55,102.62,102.53,102.55,23397.0,74.4103,74.4611,74.3958,74.4103,23397.0
2016-05-09 14:35:00,102.56,102.69,102.56,102.69,34146.0,74.4175,74.5119,74.4175,74.5119,34146.0
2016-05-09 14:40:00,102.69,102.74,102.66,102.73,23566.0,74.5119,74.5481,74.4901,74.5409,23566.0
2016-05-09 14:45:00,102.74,102.85,102.73,102.83,21907.0,74.5481,74.628,74.5409,74.6134,21907.0
2016-05-09 14:50:00,102.84,102.87,102.82,102.84,29415.0,74.6207,74.6425,74.6062,74.6207,29415.0
2016-05-09 14:55:00,102.84,102.84,102.78,102.81,37953.0,74.6207,74.6207,74.5772,74.5989,37953.0
2016-05-09 15:00:00,102.81,102.84,102.78,102.83,26329.0,74.5989,74.6207,74.5772,74.6134,26329.0
2016-05-09 15:05:00,102.83,102.83,102.74,102.8,16429.0,74.6134,74.6134,74.5481,74.5917,16429.0
2016-05-09 15:10:00,102.81,102.83,102.74,102.8,18732.0,74.5989,74.6134,74.5481,74.5917,18732.0
2016-05-09 15:15:00,102.8,102.82,102.77,102.77,20320.0,74.5917,74.6062,74.5699,74.5699,20320.0
2016-05-09 15:20:00,102.78,102.84,102.77,102.81,28393.0,74.5772,74.6207,74.5699,74.5989,28393.0
2016-05-09 15:25:00,102.8,102.88,102.8,102.84,23746.0,74.5917,74.6497,74.5917,74.6207,23746.0
2016-05-09 15:30:00,102.82,102.85,102.77,102.78,29073.0,74.6062,74.628,74.5699,74.5772,29073.0
2016-05-09 15:35:00,102.79,102.8,102.71,102.73,35018.0,74.5844,74.5917,74.5264,74.5409,35018.0
2016-05-09 15:40:00,102.73,102.84,102.71,102.71,50414.0,74.5409,74.6207,74.5264,74.5264,50414.0
2016-05-09 15:45:00,102.72,102.78,102.67,102.77,70923.0,74.5336,74.5772,74.4973,74.5699,70923.0
2016-05-09 15:50:00,102.77,102.77,102.67,102.71,69184.0,74.5699,74.5699,74.4973,74.5264,69184.0
2016-05-09 15:55:00,102.71,102.73,102.64,102.71,108938.0,74.5264,74.5409,74.4756,74.5264,108938.0
2016-05-10 09:30:00,102.69,103.22,102.69,102.9,53258.0,74.5119,74.8964,74.5119,74.6642,53258.0
2016-05-10 09:35:00,102.9,103.06,102.9,103.0,64499.0,74.6642,74.7803,74.6642,74.7368,64499.0
2016-05-10 09:40:00,103.01,103.13,102.94,103.07,64761.0,74.7441,74.8311,74.6933,74.7876,64761.0
2016-05-10 09:45:00,103.07,103.35,103.07,103.27,40329.0,74.7876,74.9908,74.7876,74.9327,40329.0
2016-05-10 09:50:00,103.26,103.27,103.09,103.12,28608.0,74.9255,74.9327,74.8021,74.8239,28608.0
2016-05-10 09:55:00,103.12,103.2,103.01,103.14,34842.0,74.8239,74.8819,74.7441,74.8384,34842.0
2016-05-10 10:00:00,103.14,103.14,102.97,103.1,61952.0,74.8384,74.8384,74.715,74.8094,61952.0
2016-05-10 10:05:00,103.08,103.17,103.04,103.11,18399.0,74.7948,74.8601,74.7658,74.8166,18399.0
2016-05-10 10:10:00,103.13,103.37,103.11,103.36,34985.0,74.8311,75.0053,74.8166,74.998,34985.0
2016-05-10 10:15:00,103.36,103.48,103.34,103.34,28684.0,74.998,75.0851,74.9835,74.9835,28684.0
2016-05-10 10:20:00,103.35,103.57,103.35,103.44,43895.0,74.9908,75.1504,74.9908,75.0561,43895.0
2016-05-10 10:25:00,103.45,103.52,103.29,103.32,32687.0,75.0633,75.1141,74.9472,74.969,32687.0
2016-05-10 10:30:00,103.34,103.48,103.29,103.38,30140.0,74.9835,75.0851,74.9472,75.0125,30140.0
2016-05-10 10:35:00,103.4,103.46,103.35,103.43,31717.0,75.027,75.0706,74.9908,75.0488,31717.0
2016-05-10 10:40:00,103.42,103.45,103.31,103.4,27576.0,75.0415,75.0633,74.9617,75.027,27576.0
2016-05-10 10:45:00,103.41,103.51,103.4,103.47,25649.0,75.0343,75.1069,75.027,75.0778,25649.0
2016-05-10 10:50:00,103.46,103.51,103.34,103.37,23683.0,75.0706,75.1069,74.9835,75.0053,23683.0
2016-05-10 10:55:00,103.38,103.4,103.27,103.34,32099.0,75.0125,75.027,74.9327,74.9835,32099.0
2016-05-10 11:00:00,103.33,103.43,103.31,103.33,19337.0,74.9762,75.0488,74.9617,74.9762,19337.0
2016-05-10 11:05:00,103.32,103.43,103.29,103.34,38878.0,74.969,75.0488,74.9472,74.9835,38878.0
2016-05-10 11:10:00,103.33,103.37,103.26,103.26,19997.0,74.9762,75.0053,74.9255,74.9255,19997.0
2016-05-10 11:15:00,103.25,103.35,103.25,103.33,17892.0,74.9182,74.9908,74.9182,74.9762,17892.0
2016-05-10 11:20:00,103.32,103.32,103.21,103.23,28527.0,74.969,74.969,74.8892,74.9037,28527.0
2016-05-10 11:25:00,103.23,103.25,103.13,103.14,27188.0,74.9037,74.9182,74.8311,74.8384,27188.0
2016-05-10 11:30:00,103.16,103.2,103.1,103.15,20467.0,74.8529,74.8819,74.8094,74.8456,20467.0
2016-05-10 11:35:00,103.16,103.21,103.15,103.2,20992.0,74.8529,74.8892,74.8456,74.8819,20992.0
2016-05-10 11:40:00,103.18,103.18,103.06,103.1,17468.0,74.8674,74.8674,74.7803,74.8094,17468.0
2016-05-10 11:45:00,103.1,103.19,103.1,103.16,22852.0,74.8094,74.8747,74.8094,74.8529,22852.0
2016-05-10 11:50:00,103.16,103.21,103.14,103.17,19441.0,74.8529,74.8892,74.8384,74.8601,19441.0
2016-05-10 11:55:00,103.18,103.2,103.14,103.19,23510.0,74.8674,74.8819,74.8384,74.8747,23510.0
2016-05-10 12:00:00,103.19,103.3,103.19,103.27,27616.0,74.8747,74.9545,74.8747,74.9327,27616.0
2016-05-10 12:05:00,103.26,103.3,103.21,103.22,9897.0,74.9255,74.9545,74.8892,74.8964,9897.0
2016-05-10 12:10:00,103.23,103.38,103.22,103.38,12649.0,74.9037,75.0125,74.8964,75.0125,12649.0
2016-05-10 12:15:00,103.38,103.42,103.34,103.38,12099.0,75.0125,75.0415,74.9835,75.0125,12099.0
2016-05-10 12:20:00,103.38,103.38,103.3,103.3,10500.0,75.0125,75.0125,74.9545,74.9545,10500.0
2016-05-10 12:25:00,103.3,103.38,103.29,103.38,10254.0,74.9545,75.0125,74.9472,75.0125,10254.0
2016-05-10 12:30:00,103.39,103.39,103.31,103.36,12608.0,75.0198,75.0198,74.9617,74.998,12608.0
2016-05-10 12:35:00,103.36,103.41,103.34,103.37,8509.0,74.998,75.0343,74.9835,75.0053,8509.0
2016-05-10 12:40:00,103.36,103.42,103.35,103.41,12816.0,74.998,75.0415,74.9908,75.0343,12816.0
2016-05-10 12:45:00,103.41,103.43,103.32,103.32,10927.0,75.0343,75.0488,74.969,74.969,10927.0
2016-05-10 12:50:00,103.33,103.41,103.31,103.38,24749.0,74.9762,75.0343,74.9617,75.0125,24749.0
2016-05-10 12:55:00,103.39,103.39,103.31,103.34,12081.0,75.0198,75.0198,74.9617,74.9835,12081.0
2016-05-10 13:00:00,103.35,103.37,103.3,103.3,9414.0,74.9908,75.0053,74.9545,74.9545,9414.0
2016-05-10 13:05:00,103.3,103.35,103.21,103.21,34958.0,74.9545,74.9908,74.8892,74.8892,34958.0
2016-05-10 13:10:00,103.21,103.25,103.15,103.15,18824.0,74.8892,74.9182,74.8456,74.8456,18824.0
2016-05-10 13:15:00,103.16,103.22,103.16,103.18,15001.0,74.8529,74.8964,74.8529,74.8674,15001.0
2016-05-10 13:20:00,103.18,103.22,103.13,103.13,18670.0,74.8674,74.8964,74.8311,74.8311,18670.0
2016-05-10 13:25:00,103.14,103.15,103.08,103.11,11047.0,74.8384,74.8456,74.7948,74.8166,11047.0
2016-05-10 13:30:00,103.13,103.16,103.11,103.11,15070.0,74.8311,74.8529,74.8166,74.8166,15070.0
2016-05-10 13:35:00,103.12,103.18,103.09,103.18,7961.0,74.8239,74.8674,74.8021,74.8674,7961.0
2016-05-10 13:40:00,103.19,103.21,103.15,103.16,13940.0,74.8747,74.8892,74.8456,74.8529,13940.0
2016-05-10 13:45:00,103.17,103.2,103.13,103.2,30789.0,74.8601,74.8819,74.8311,74.8819,30789.0
2016-05-10 13:50:00,103.19,103.24,103.15,103.21,10551.0,74.8747,74.9109,74.8456,74.8892,10551.0
2016-05-10 13:55:00,103.2,103.24,103.16,103.16,12995.0,74.8819,74.9109,74.8529,74.8529,12995.0
2016-05-10 14:00:00,103.16,103.23,103.16,103.2,13452.0,74.8529,74.9037,74.8529,74.8819,13452.0
2016-05-10 14:05:00,103.19,103.23,103.17,103.19,18823.0,74.8747,74.9037,74.8601,74.8747,18823.0
2016-05-10 14:10:00,103.19,103.2,103.16,103.16,10140.0,74.8747,74.8819,74.8529,74.8529,10140.0
2016-05-10 14:15:00,103.17,103.24,103.17,103.17,14587.0,74.8601,74.9109,74.8601,74.8601,14587.0
2016-05-10 14:20:00,103.17,103.21,103.17,103.19,14865.0,74.8601,74.8892,74.8601,74.8747,14865.0
2016-05-10 14:25:00,103.2,103.25,103.18,103.24,13889.0,74.8819,74.9182,74.8674,74.9109,13889.0
2016-05-10 14:30:00,103.25,103.27,103.22,103.26,9273.0,74.9182,74.9327,74.8964,74.9255,9273.0
2016-05-10 14:35:00,103.26,103.31,103.26,103.28,8670.0,74.9255,74.9617,74.9255,74.94,8670.0
2016-05-10 14:40:00,103.28,103.33,103.26,103.33,11379.0,74.94,74.9762,74.9255,74.9762,11379.0
2016-05-10 14:45:00,103.33,103.39,103.33,103.37,10265.0,74.9762,75.0198,74.9762,75.0053,10265.0
2016-05-10 14:50:00,103.37,103.39,103.34,103.35,11121.0,75.0053,75.0198,74.9835,74.9908,11121.0
2016-05-10 14:55:00,103.35,103.38,103.32,103.32,22329.0,74.9908,75.0125,74.969,74.969,22329.0
2016-05-10 15:00:00,103.32,103.41,103.32,103.41,11927.0,74.969,75.0343,74.969,75.0343,11927.0
2016-05-10 15:05:00,103.41,103.41,103.37,103.41,13079.0,75.0343,75.0343,75.0053,75.0343,13079.0
2016-05-10 15:10:00,103.42,103.48,103.42,103.45,15676.0,75.0415,75.0851,75.0415,75.0633,15676.0
2016-05-10 15:15:00,103.46,103.51,103.44,103.44,16657.0,75.0706,75.1069,75.0561,75.0561,16657.0
2016-05-10 15:20:00,103.45,103.57,103.44,103.56,21223.0,75.0633,75.1504,75.0561,75.1431,21223.0
2016-05-10 15:25:00,103.55,103.61,103.53,103.57,27884.0,75.1359,75.1794,75.1214,75.1504,27884.0
2016-05-10 15:30:00,103.57,103.57,103.51,103.56,25647.0,75.1504,75.1504,75.1069,75.1431,25647.0
2016-05-10 15:35:00,103.55,103.56,103.51,103.55,36998.0,75.1359,75.1431,75.1069,75.1359,36998.0
2016-05-10 15:40:00,103.56,103.65,103.53,103.65,43906.0,75.1431,75.2084,75.1214,75.2084,43906.0
2016-05-10 15:45:00,103.64,103.67,103.61,103.63,52336.0,75.2012,75.2229,75.1794,75.1939,52336.0
2016-05-10 15:50:00,103.63,103.64,103.58,103.62,65570.0,75.1939,75.2012,75.1576,75.1867,65570.0
2016-05-10 15:55:00,103.62,103.66,103.56,103.64,129880.0,75.1867,75.2157,75.1431,75.2012,129880.0
2016-05-11 09:30:00,103.83,103.83,103.43,103.63,32637.0,75.339,75.339,75.0488,75.1939,32637.0
2016-05-11 09:35:00,103.6,103.79,103.58,103.7,17237.0,75.1722,75.31,75.1576,75.2447,17237.0
2016-05-11 09:40:00,103.69,103.82,103.63,103.82,37119.0,75.2375,75.3318,75.1939,75.3318,37119.0
2016-05-11 09:45:00,103.8,103.84,103.75,103.79,42638.0,75.3173,75.3463,75.281,75.31,42638.0
2016-05-11 09:50:00,103.79,103.81,103.67,103.72,62530.0,75.31,75.3245,75.2229,75.2592,62530.0
2016-05-11 09:55:00,103.72,103.78,103.67,103.77,37687.0,75.2592,75.3028,75.2229,75.2955,37687.0
2016-05-11 10:00:00,103.77,103.79,103.67,103.69,57998.0,75.2955,75.31,75.2229,75.2375,57998.0
2016-05-11 10:05:00,103.69,103.74,103.67,103.7,68399.0,75.2375,75.2737,75.2229,75.2447,68399.0
2016-05-11 10:10:00,103.7,103.72,103.58,103.62,54740.0,75.2447,75.2592,75.1576,75.1867,54740.0
2016-05-11 10:15:00,103.62,103.69,103.59,103.61,31803.0,75.1867,75.2375,75.1649,75.1794,31803.0
2016-05-11 10:20:00,103.61,103.63,103.48,103.52,28236.0,75.1794,75.1939,75.0851,75.1141,28236.0
2016-05-11 10:25:00,103.52,103.66,103.45,103.66,27450.0,75.1141,75.2157,75.0633,75.2157,27450.0
2016-05-11 10:30:00,103.67,103.92,103.67,103.85,35368.0,75.2229,75.4043,75.2229,75.3536,35368.0
2016-05-11 10:35:00,103.86,103.96,103.85,103.9,17126.0,75.3608,75.4334,75.3536,75.3898,17126.0
2016-05-11 10:40:00,103.91,103.98,103.87,103.89,32464.0,75.3971,75.4479,75.3681,75.3826,32464.0
2016-05-11 10:45:00,103.9,103.93,103.88,103.89,26193.0,75.3898,75.4116,75.3753,75.3826,26193.0
2016-05-11 10:50:00,103.89,103.95,103.85,103.85,27096.0,75.3826,75.4261,75.3536,75.3536,27096.0
2016-05-11 10:55:00,103.84,104.07,103.81,104.05,44161.0,75.3463,75.5132,75.3245,75.4987,44161.0
2016-05-11 11:00:00,104.03,104.04,103.82,103.87,93532.0,75.4842,75.4914,75.3318,75.3681,93532.0
2016-05-11 11:05:00,103.87,103.87,103.6,103.6,26139.0,75.3681,75.3681,75.1722,75.1722,26139.0
2016-05-11 11:10:00,103.58,103.58,103.43,103.55,20474.0,75.1576,75.1576,75.0488,75.1359,20474.0
2016-05-11 11:15:00,103.54,103.54,103.45,103.47,29328.0,75.1286,75.1286,75.0633,75.0778,29328.0
2016-05-11 11:20:00,103.48,103.51,103.43,103.49,29818.0,75.0851,75.1069,75.0488,75.0923,29818.0
2016-05-11 11:25:00,103.51,103.51,103.42,103.47,26945.0,75.1069,75.1069,75.0415,75.0778,26945.0
2016-05-11 11:30:00,103.47,103.5,103.45,103.48,20956.0,75.0778,75.0996,75.0633,75.0851,20956.0
2016-05-11 11:35:00,103.49,103.56,103.49,103.53,21376.0,75.0923,75.1431,75.0923,75.1214,21376.0
2016-05-11 11:40:00,103.52,103.58,103.49,103.58,21340.0,75.1141,75.1576,75.0923,75.1576,21340.0
2016-05-11 11:45:00,103.58,103.59,103.46,103.46,14128.0,75.1576,75.1649,75.0706,75.0706,14128.0
2016-05-11 11:50:00,103.45,103.48,103.33,103.33,14654.0,75.0633,75.0851,74.9762,74.9762,14654.0
2016-05-11 11:55:00,103.33,103.39,103.3,103.38,19552.0,74.9762,75.0198,74.9545,75.0125,19552.0
2016-05-11 12:00:00,103.38,103.45,103.34,103.42,23398.0,75.0125,75.0633,74.9835,75.0415,23398.0
2016-05-11 12:05:00,103.42,103.53,103.41,103.51,19831.0,75.0415,75.1214,75.0343,75.1069,19831.0
2016-05-11 12:10:00,103.52,103.54,103.48,103.51,15021.0,75.1141,75.1286,75.0851,75.1069,15021.0
2016-05-11 12:15:00,103.49,103.54,103.45,103.5,16046.0,75.0923,75.1286,75.0633,75.0996,16046.0
2016-05-11 12:20:00,103.51,103.53,103.45,103.45,6836.0,75.1069,75.1214,75.0633,75.0633,6836.0
2016-05-11 12:25:00,103.45,103.52,103.44,103.48,10740.0,75.0633,75.1141,75.0561,75.0851,10740.0
2016-05-11 12:30:00,103.47,103.51,103.45,103.47,14475.0,75.0778,75.1069,75.0633,75.0778,14475.0
2016-05-11 12:35:00,103.48,103.5,103.42,103.47,16707.0,75.0851,75.0996,75.0415,75.0778,16707.0
2016-05-11 12:40:00,103.47,103.47,103.4,103.41,14003.0,75.0778,75.0778,75.027,75.0343,14003.0
2016-05-11 12:45:00,103.41,103.45,103.39,103.45,11369.0,75.0343,75.0633,75.0198,75.0633,11369.0
2016-05-11 12:50:00,103.45,103.45,103.35,103.35,6160.0,75.0633,75.0633,74.9908,74.9908,6160.0
2016-05-11 12:55:00,103.35,103.38,103.31,103.37,7215.0,74.9908,75.0125,74.9617,75.0053,7215.0
2016-05-11 13:00:00,103.39,103.4,103.3,103.33,9077.0,75.0198,75.027,74.9545,74.9762,9077.0
2016-05-11 13:05:00,103.34,103.37,103.28,103.29,9417.0,74.9835,75.0053,74.94,74.9472,9417.0
2016-05-11 13:10:00,103.3,103.33,103.28,103.3,6097.0,74.9545,74.9762,74.94,74.9545,6097.0
2016-05-11 13:15:00,103.3,103.31,103.22,103.24,11138.0,74.9545,74.9617,74.8964,74.9109,11138.0
2016-05-11 13:20:00,103.23,103.23,103.16,103.18,12896.0,74.9037,74.9037,74.8529,74.8674,12896.0
2016-05-11 13:25:00,103.17,103.17,103.1,103.12,12422.0,74.8601,74.8601,74.8094,74.8239,12422.0
2016-05-11 13:30:00,103.11,103.14,103.1,103.13,10666.0,74.8166,74.8384,74.8094,74.8311,10666.0
2016-05-11 13:35:00,103.12,103.12,103.03,103.04,21864.0,74.8239,74.8239,74.7586,74.7658,21864.0
2016-05-11 13:40:00,103.04,103.05,103.0,103.03,15971.0,74.7658,74.7731,74.7368,74.7586,15971.0
2016-05-11 13:45:00,103.03,103.09,103.02,103.08,12345.0,74.7586,74.8021,74.7513,74.7948,12345.0
2016-05-11 13:50:00,103.08,103.08,103.0,103.01,10588.0,74.7948,74.7948,74.7368,74.7441,10588.0
2016-05-11 13:55:00,103.01,103.04,103.0,103.01,17514.0,74.7441,74.7658,74.7368,74.7441,17514.0
2016-05-11 14:00:00,103.0,103.0,102.82,102.86,22312.0,74.7368,74.7368,74.6062,74.6352,22312.0
2016-05-11 14:05:00,102.86,102.86,102.73,102.73,16246.0,74.6352,74.6352,74.5409,74.5409,16246.0
2016-05-11 14:10:00,102.74,102.81,102.72,102.78,21520.0,74.5481,74.5989,74.5336,74.5772,21520.0
2016-05-11 14:15:00,102.78,102.79,102.69,102.72,18374.0,74.5772,74.5844,74.5119,74.5336,18374.0
2016-05-11 14:20:00,102.74,102.75,102.71,102.71,29333.0,74.5481,74.5554,74.5264,74.5264,29333.0
2016-05-11 14:25:00,102.71,102.79,102.7,102.79,34057.0,74.5264,74.5844,74.5191,74.5844,34057.0
2016-05-11 14:30:00,102.78,102.79,102.69,102.69,18354.0,74.5772,74.5844,74.5119,74.5119,18354.0
2016-05-11 14:35:00,102.69,102.79,102.68,102.77,42706.0,74.5119,74.5844,74.5046,74.5699,42706.0
2016-05-11 14:40:00,102.76,102.8,102.73,102.79,20650.0,74.5627,74.5917,74.5409,74.5844,20650.0
2016-05-11 14:45:00,102.78,102.79,102.63,102.63,19428.0,74.5772,74.5844,74.4683,74.4683,19428.0
2016-05-11 14:50:00,102.62,102.65,102.6,102.64,17548.0,74.4611,74.4828,74.4466,74.4756,17548.0
2016-05-11 14:55:00,102.64,102.64,102.6,102.64,18138.0,74.4756,74.4756,74.4466,74.4756,18138.0
2016-05-11 15:00:00,102.64,102.67,102.6,102.61,22567.0,74.4756,74.4973,74.4466,74.4538,22567.0
2016-05-11 15:05:00,102.61,102.72,102.6,102.7,24045.0,74.4538,74.5336,74.4466,74.5191,24045.0
2016-05-11 15:10:00,102.69,102.71,102.66,102.66,24812.0,74.5119,74.5264,74.4901,74.4901,24812.0
2016-05-11 15:15:00,102.67,102.74,102.61,102.61,23666.0,74.4973,74.5481,74.4538,74.4538,23666.0
2016-05-11 15:20:00,102.61,102.68,102.58,102.6,20602.0,74.4538,74.5046,74.432,74.4466,20602.0
2016-05-11 15:25:00,102.6,102.67,102.58,102.59,33888.0,74.4466,74.4973,74.432,74.4393,33888.0
2016-05-11 15:30:00,102.6,102.68,102.58,102.62,41241.0,74.4466,74.5046,74.432,74.4611,41241.0
2016-05-11 15:35:00,102.64,102.67,102.52,102.56,35683.0,74.4756,74.4973,74.3885,74.4175,35683.0
2016-05-11 15:40:00,102.57,102.61,102.47,102.48,54362.0,74.4248,74.4538,74.3522,74.3595,54362.0
2016-05-11 15:45:00,102.48,102.54,102.45,102.49,77543.0,74.3595,74.403,74.3377,74.3667,77543.0
2016-05-11 15:50:00,102.49,102.54,102.47,102.48,74524.0,74.3667,74.403,74.3522,74.3595,74524.0
2016-05-11 15:55:00,102.49,102.56,102.45,102.46,136524.0,74.3667,74.4175,74.3377,74.345,136524.0
2016-05-12 09:30:00,102.12,102.37,102.0,102.05,23701.0,74.6661,74.8489,74.5783,74.6149,23701.0
2016-05-12 09:35:00,102.05,102.27,102.0,102.18,30476.0,74.6149,74.7757,74.5783,74.7099,30476.0
2016-05-12 09:40:00,102.2,102.26,102.02,102.16,26131.0,74.7246,74.7684,74.593,74.6953,26131.0
2016-05-12 09:45:00,102.17,102.24,101.92,101.92,69296.0,74.7026,74.7538,74.5198,74.5198,69296.0
2016-05-12 09:50:00,101.95,102.25,101.92,102.16,30806.0,74.5418,74.7611,74.5198,74.6953,30806.0
2016-05-12 09:55:00,102.18,102.21,101.94,101.94,19999.0,74.7099,74.7319,74.5345,74.5345,19999.0
2016-05-12 10:00:00,101.96,102.12,101.94,101.95,22561.0,74.5491,74.6661,74.5345,74.5418,22561.0
2016-05-12 10:05:00,101.94,101.94,101.56,101.65,45548.0,74.5345,74.5345,74.2566,74.3224,45548.0
2016-05-12 10:10:00,101.63,101.92,101.59,101.9,24636.0,74.3078,74.5198,74.2786,74.5052,24636.0
2016-05-12 10:15:00,101.89,101.92,101.64,101.64,26221.0,74.4979,74.5198,74.3151,74.3151,26221.0
2016-05-12 10:20:00,101.63,101.75,101.55,101.56,42853.0,74.3078,74.3955,74.2493,74.2566,42853.0
2016-05-12 10:25:00,101.56,101.57,101.51,101.57,16238.0,74.2566,74.2639,74.2201,74.2639,16238.0
2016-05-12 10:30:00,101.56,101.64,101.42,101.49,45540.0,74.2566,74.3151,74.1543,74.2054,45540.0
2016-05-12 10:35:00,101.5,101.59,101.45,101.55,30306.0,74.2128,74.2786,74.1762,74.2493,30306.0
2016-05-12 10:40:00,101.56,101.61,101.51,101.52,69969.0,74.2566,74.2932,74.2201,74.2274,69969.0
2016-05-12 10:45:00,101.53,101.68,101.5,101.66,45158.0,74.2347,74.3444,74.2128,74.3297,45158.0
2016-05-12 10:50:00,101.66,101.75,101.54,101.75,49981.0,74.3297,74.3955,74.242,74.3955,49981.0
2016-05-12 10:55:00,101.74,101.79,101.72,101.79,23816.0,74.3882,74.4248,74.3736,74.4248,23816.0
2016-05-12 11:00:00,101.79,101.83,101.55,101.57,51710.0,74.4248,74.454,74.2493,74.2639,51710.0
2016-05-12 11:05:00,101.59,101.66,101.59,101.59,23700.0,74.2786,74.3297,74.2786,74.2786,23700.0
2016-05-12 11:10:00,101.58,101.58,101.45,101.47,41991.0,74.2712,74.2712,74.1762,74.1908,41991.0
2016-05-12 11:15:00,101.48,101.48,101.32,101.43,43900.0,74.1981,74.1981,74.0811,74.1616,43900.0
2016-05-12 11:20:00,101.43,101.43,101.23,101.24,50940.0,74.1616,74.1616,74.0153,74.0227,50940.0
2016-05-12 11:25:00,101.24,101.27,101.13,101.16,49474.0,74.0227,74.0446,73.9422,73.9642,49474.0
2016-05-12 11:30:00,101.14,101.26,101.12,101.24,50657.0,73.9495,74.0373,73.9349,74.0227,50657.0
2016-05-12 11:35:00,101.25,101.31,101.18,101.23,26039.0,74.03,74.0738,73.9788,74.0153,26039.0
2016-05-12 11:40:00,101.22,101.26,101.16,101.19,31920.0,74.008,74.0373,73.9642,73.9861,31920.0
2016-05-12 11:45:00,101.19,101.25,101.08,101.13,55623.0,73.9861,74.03,73.9057,73.9422,55623.0
2016-05-12 11:50:00,101.14,101.18,100.96,101.09,60119.0,73.9495,73.9788,73.8179,73.913,60119.0
2016-05-12 11:55:00,101.08,101.13,100.9,100.91,34968.0,73.9057,73.9422,73.7741,73.7814,34968.0
2016-05-12 12:00:00,100.91,100.92,100.79,100.8,44078.0,73.7814,73.7887,73.6936,73.7009,44078.0
2016-05-12 12:05:00,100.79,100.85,100.76,100.76,60314.0,73.6936,73.7375,73.6717,73.6717,60314.0
2016-05-12 12:10:00,100.76,100.97,100.72,100.97,104431.0,73.6717,73.8252,73.6424,73.8252,104431.0
2016-05-12 12:15:00,100.96,101.16,100.92,101.16,35889.0,73.8179,73.9642,73.7887,73.9642,35889.0
2016-05-12 12:20:00,101.16,101.24,101.1,101.22,21438.0,73.9642,74.0227,73.9203,74.008,21438.0
2016-05-12 12:25:00,101.22,101.38,101.18,101.38,96344.0,74.008,74.125,73.9788,74.125,96344.0
2016-05-12 12:30:00,101.38,101.38,101.31,101.34,59020.0,74.125,74.125,74.0738,74.0958,59020.0
2016-05-12 12:35:00,101.33,101.33,101.15,101.18,31948.0,74.0885,74.0885,73.9568,73.9788,31948.0
2016-05-12 12:40:00,101.18,101.26,101.12,101.25,12459.0,73.9788,74.0373,73.9349,74.03,12459.0
2016-05-12 12:45:00,101.25,101.4,101.24,101.38,24977.0,74.03,74.1396,74.0227,74.125,24977.0
2016-05-12 12:50:00,101.39,101.48,101.38,101.46,17798.0,74.1323,74.1981,74.125,74.1835,17798.0
2016-05-12 12:55:00,101.46,101.59,101.45,101.58,17541.0,74.1835,74.2786,74.1762,74.2712,17541.0
2016-05-12 13:00:00,101.59,101.63,101.56,101.56,17807.0,74.2786,74.3078,74.2566,74.2566,17807.0
2016-05-12 13:05:00,101.56,101.65,101.54,101.6,21231.0,74.2566,74.3224,74.242,74.2859,21231.0
2016-05-12 13:10:00,101.6,101.62,101.48,101.5,27794.0,74.2859,74.3005,74.1981,74.2128,27794.0
2016-05-12 13:15:00,101.49,101.56,101.44,101.53,16478.0,74.2054,74.2566,74.1689,74.2347,16478.0
2016-05-12 13:20:00,101.53,101.61,101.53,101.61,14188.0,74.2347,74.2932,74.2347,74.2932,14188.0
2016-05-12 13:25:00,101.61,101.67,101.56,101.61,9156.0,74.2932,74.337,74.2566,74.2932,9156.0
2016-05-12 13:30:00,101.61,101.61,101.49,101.54,17122.0,74.2932,74.2932,74.2054,74.242,17122.0
2016-05-12 13:35:00,101.54,101.56,101.46,101.53,11759.0,74.242,74.2566,74.1835,74.2347,11759.0
2016-05-12 13:40:00,101.53,101.64,101.49,101.6,17819.0,74.2347,74.3151,74.2054,74.2859,17819.0
2016-05-12 13:45:00,101.59,101.73,101.59,101.62,15874.0,74.2786,74.3809,74.2786,74.3005,15874.0
2016-05-12 13:50:00,101.62,101.67,101.59,101.67,7550.0,74.3005,74.337,74.2786,74.337,7550.0
2016-05-12 13:55:00,101.67,101.79,101.66,101.77,28581.0,74.337,74.4248,74.3297,74.4102,28581.0
2016-05-12 14:00:00,101.76,101.83,101.75,101.78,18237.0,74.4029,74.454,74.3955,74.4175,18237.0
2016-05-12 14:05:00,101.77,101.93,101.77,101.85,21711.0,74.4102,74.5272,74.4102,74.4687,21711.0
2016-05-12 14:10:00,101.85,101.99,101.81,101.96,26597.0,74.4687,74.571,74.4394,74.5491,26597.0
2016-05-12 14:15:00,101.95,101.95,101.84,101.86,11470.0,74.5418,74.5418,74.4613,74.476,11470.0
2016-05-12 14:20:00,101.88,101.89,101.83,101.87,14662.0,74.4906,74.4979,74.454,74.4833,14662.0
2016-05-12 14:25:00,101.87,101.93,101.83,101.91,21094.0,74.4833,74.5272,74.454,74.5125,21094.0
2016-05-12 14:30:00,101.9,101.91,101.83,101.84,23136.0,74.5052,74.5125,74.454,74.4613,23136.0
2016-05-12 14:35:00,101.84,101.92,101.79,101.91,28940.0,74.4613,74.5198,74.4248,74.5125,28940.0
2016-05-12 14:40:00,101.91,101.98,101.89,101.97,52488.0,74.5125,74.5637,74.4979,74.5564,52488.0
2016-05-12 14:45:00,101.97,102.04,101.92,102.0,42104.0,74.5564,74.6076,74.5198,74.5783,42104.0
2016-05-12 14:50:00,101.99,102.1,101.98,102.07,22544.0,74.571,74.6514,74.5637,74.6295,22544.0
2016-05-12 14:55:00,102.07,102.07,102.0,102.03,18706.0,74.6295,74.6295,74.5783,74.6003,18706.0
2016-05-12 15:00:00,102.03,102.1,101.98,102.08,45355.0,74.6003,74.6514,74.5637,74.6368,45355.0
2016-05-12 15:05:00,102.09,102.22,102.07,102.21,39069.0,74.6441,74.7392,74.6295,74.7319,39069.0
2016-05-12 15:10:00,102.21,102.23,102.1,102.11,64444.0,74.7319,74.7465,74.6514,74.6588,64444.0
2016-05-12 15:15:00,102.13,102.2,102.06,102.07,28071.0,74.6734,74.7246,74.6222,74.6295,28071.0
2016-05-12 15:20:00,102.08,102.08,101.99,101.99,22308.0,74.6368,74.6368,74.571,74.571,22308.0
2016-05-12 15:25:00,101.99,102.02,101.95,102.01,30240.0,74.571,74.593,74.5418,74.5856,30240.0
2016-05-12 15:30:00,102.0,102.01,101.93,101.95,35336.0,74.5783,74.5856,74.5272,74.5418,35336.0
2016-05-12 15:35:00,101.95,102.04,101.93,101.95,35683.0,74.5418,74.6076,74.5272,74.5418,35683.0
2016-05-12 15:40:00,101.93,101.95,101.83,101.86,47194.0,74.5272,74.5418,74.454,74.476,47194.0
2016-05-12 15:45:00,101.85,101.92,101.82,101.88,43315.0,74.4687,74.5198,74.4467,74.4906,43315.0
2016-05-12 15:50:00,101.9,101.9,101.74,101.75,46819.0,74.5052,74.5052,74.3882,74.3955,46819.0
2016-05-12 15:55:00,101.75,101.84,101.71,101.82,114539.0,74.3955,74.4613,74.3663,74.4467,114539.0
2016-05-13 09:30:00,101.67,102.15,101.35,101.96,57692.0,74.337,74.688,74.1031,74.5491,57692.0
2016-05-13 09:35:00,101.83,101.91,101.58,101.84,34481.0,74.454,74.5125,74.2712,74.4613,34481.0
2016-05-13 09:40:00,101.84,102.04,101.77,101.95,39332.0,74.4613,74.6076,74.4102,74.5418,39332.0
2016-05-13 09:45:00,101.95,102.1,101.93,101.95,51235.0,74.5418,74.6514,74.5272,74.5418,51235.0
2016-05-13 09:50:00,101.96,102.01,101.53,101.66,24106.0,74.5491,74.5856,74.2347,74.3297,24106.0
2016-05-13 09:55:00,101.67,101.73,101.62,101.73,30301.0,74.337,74.3809,74.3005,74.3809,30301.0
2016-05-13 10:00:00,101.74,101.78,101.5,101.59,28578.0,74.3882,74.4175,74.2128,74.2786,28578.0
2016-05-13 10:05:00,101.62,101.67,101.39,101.39,28984.0,74.3005,74.337,74.1323,74.1323,28984.0
2016-05-13 10:10:00,101.42,101.62,101.29,101.59,34093.0,74.1543,74.3005,74.0592,74.2786,34093.0
2016-05-13 10:15:00,101.6,101.72,101.58,101.67,27910.0,74.2859,74.3736,74.2712,74.337,27910.0
2016-05-13 10:20:00,101.65,101.65,101.51,101.55,26855.0,74.3224,74.3224,74.2201,74.2493,26855.0
2016-05-13 10:25:00,101.57,101.69,101.57,101.62,19238.0,74.2639,74.3517,74.2639,74.3005,19238.0
2016-05-13 10:30:00,101.59,101.59,101.33,101.34,31378.0,74.2786,74.2786,74.0885,74.0958,31378.0
2016-05-13 10:35:00,101.35,101.42,101.23,101.25,19722.0,74.1031,74.1543,74.0153,74.03,19722.0
2016-05-13 10:40:00,101.24,101.25,101.04,101.1,35796.0,74.0227,74.03,73.8764,73.9203,35796.0
2016-05-13 10:45:00,101.1,101.23,101.05,101.06,22743.0,73.9203,74.0153,73.8837,73.891,22743.0
2016-05-13 10:50:00,101.05,101.16,101.01,101.07,29605.0,73.8837,73.9642,73.8545,73.8984,29605.0
2016-05-13 10:55:00,101.06,101.18,101.06,101.11,32568.0,73.891,73.9788,73.891,73.9276,32568.0
2016-05-13 11:00:00,101.11,101.21,101.09,101.18,27490.0,73.9276,74.0007,73.913,73.9788,27490.0
2016-05-13 11:05:00,101.19,101.28,101.17,101.23,33813.0,73.9861,74.0519,73.9715,74.0153,33813.0
2016-05-13 11:10:00,101.23,101.26,100.99,101.03,36055.0,74.0153,74.0373,73.8399,73.8691,36055.0
2016-05-13 11:15:00,101.01,101.16,100.98,101.14,21063.0,73.8545,73.9642,73.8325,73.9495,21063.0
2016-05-13 11:20:00,101.16,101.4,101.15,101.26,31336.0,73.9642,74.1396,73.9568,74.0373,31336.0
2016-05-13 11:25:00,101.26,101.45,101.23,101.41,27977.0,74.0373,74.1762,74.0153,74.1469,27977.0
2016-05-13 11:30:00,101.42,101.48,101.37,101.44,32931.0,74.1543,74.1981,74.1177,74.1689,32931.0
2016-05-13 11:35:00,101.43,101.45,101.35,101.41,18069.0,74.1616,74.1762,74.1031,74.1469,18069.0
2016-05-13 11:40:00,101.41,101.41,101.3,101.37,16417.0,74.1469,74.1469,74.0665,74.1177,16417.0
2016-05-13 11:45:00,101.35,101.36,101.22,101.24,24023.0,74.1031,74.1104,74.008,74.0227,24023.0
2016-05-13 11:50:00,101.24,101.24,101.12,101.13,26080.0,74.0227,74.0227,73.9349,73.9422,26080.0
2016-05-13 11:55:00,101.13,101.21,101.1,101.13,22121.0,73.9422,74.0007,73.9203,73.9422,22121.0
2016-05-13 12:00:00,101.12,101.15,101.07,101.09,20103.0,73.9349,73.9568,73.8984,73.913,20103.0
2016-05-13 12:05:00,101.1,101.11,100.95,100.96,29814.0,73.9203,73.9276,73.8106,73.8179,29814.0
2016-05-13 12:10:00,100.97,101.03,100.96,100.97,19244.0,73.8252,73.8691,73.8179,73.8252,19244.0
2016-05-13 12:15:00,100.97,101.1,100.96,101.09,18655.0,73.8252,73.9203,73.8179,73.913,18655.0
2016-05-13 12:20:00,101.09,101.22,101.07,101.19,15334.0,73.913,74.008,73.8984,73.9861,15334.0
2016-05-13 12:25:00,101.19,101.27,101.15,101.15,13870.0,73.9861,74.0446,73.9568,73.9568,13870.0
2016-05-13 12:30:00,101.16,101.24,101.11,101.11,20034.0,73.9642,74.0227,73.9276,73.9276,20034.0
2016-05-13 12:35:00,101.12,101.21,101.03,101.1,33537.0,73.9349,74.0007,73.8691,73.9203,33537.0
2016-05-13 12:40:00,101.09,101.1,101.05,101.09,15205.0,73.913,73.9203,73.8837,73.913,15205.0
2016-05-13 12:45:00,101.09,101.12,101.04,101.08,17477.0,73.913,73.9349,73.8764,73.9057,17477.0
2016-05-13 12:50:00,101.08,101.15,101.07,101.09,13308.0,73.9057,73.9568,73.8984,73.913,13308.0
2016-05-13 12:55:00,101.1,101.15,101.08,101.1,14325.0,73.9203,73.9568,73.9057,73.9203,14325.0
2016-05-13 13:00:00,101.08,101.1,100.98,101.08,34047.0,73.9057,73.9203,73.8325,73.9057,34047.0
2016-05-13 13:05:00,101.09,101.09,100.99,100.99,16327.0,73.913,73.913,73.8399,73.8399,16327.0
2016-05-13 13:10:00,101.0,101.04,100.98,100.99,24224.0,73.8472,73.8764,73.8325,73.8399,24224.0
2016-05-13 13:15:00,100.98,101.06,100.96,101.05,23147.0,73.8325,73.891,73.8179,73.8837,23147.0
2016-05-13 13:20:00,101.05,101.06,100.86,100.87,34958.0,73.8837,73.891,73.7448,73.7521,34958.0
2016-05-13 13:25:00,100.88,100.9,100.78,100.8,35631.0,73.7594,73.7741,73.6863,73.7009,35631.0
2016-05-13 13:30:00,100.81,100.86,100.8,100.85,26722.0,73.7083,73.7448,73.7009,73.7375,26722.0
2016-05-13 13:35:00,100.84,100.93,100.83,100.88,35469.0,73.7302,73.796,73.7229,73.7594,35469.0
2016-05-13 13:40:00,100.87,100.88,100.8,100.86,17117.0,73.7521,73.7594,73.7009,73.7448,17117.0
2016-05-13 13:45:00,100.87,100.87,100.72,100.73,19090.0,73.7521,73.7521,73.6424,73.6498,19090.0
2016-05-13 13:50:00,100.73,100.74,100.59,100.67,24957.0,73.6498,73.6571,73.5474,73.6059,24957.0
2016-05-13 13:55:00,100.69,100.77,100.69,100.75,26027.0,73.6205,73.679,73.6205,73.6644,26027.0
2016-05-13 14:00:00,100.74,100.85,100.68,100.81,50062.0,73.6571,73.7375,73.6132,73.7083,50062.0
2016-05-13 14:05:00,100.8,100.85,100.73,100.77,22852.0,73.7009,73.7375,73.6498,73.679,22852.0
2016-05-13 14:10:00,100.76,100.77,100.69,100.72,24713.0,73.6717,73.679,73.6205,73.6424,24713.0
2016-05-13 14:15:00,100.73,100.74,100.64,100.71,19725.0,73.6498,73.6571,73.584,73.6351,19725.0
2016-05-13 14:20:00,100.7,100.7,100.48,100.5,31399.0,73.6278,73.6278,73.467,73.4816,31399.0
2016-05-13 14:25:00,100.51,100.52,100.37,100.49,36264.0,73.4889,73.4962,73.3865,73.4743,36264.0
2016-05-13 14:30:00,100.47,100.54,100.38,100.49,42542.0,73.4597,73.5108,73.3939,73.4743,42542.0
2016-05-13 14:35:00,100.5,100.56,100.34,100.35,35550.0,73.4816,73.5255,73.3646,73.3719,35550.0
2016-05-13 14:40:00,100.35,100.35,100.13,100.26,43992.0,73.3719,73.3719,73.2111,73.3061,43992.0
2016-05-13 14:45:00,100.25,100.43,100.24,100.42,31760.0,73.2988,73.4304,73.2915,73.4231,31760.0
2016-05-13 14:50:00,100.42,100.42,100.35,100.42,32190.0,73.4231,73.4231,73.3719,73.4231,32190.0
2016-05-13 14:55:00,100.41,100.47,100.35,100.43,32104.0,73.4158,73.4597,73.3719,73.4304,32104.0
2016-05-13 15:00:00,100.42,100.53,100.41,100.53,38590.0,73.4231,73.5035,73.4158,73.5035,38590.0
2016-05-13 15:05:00,100.53,100.54,100.4,100.41,33209.0,73.5035,73.5108,73.4085,73.4158,33209.0
2016-05-13 15:10:00,100.41,100.47,100.37,100.44,21571.0,73.4158,73.4597,73.3865,73.4377,21571.0
2016-05-13 15:15:00,100.44,100.5,100.41,100.46,29277.0,73.4377,73.4816,73.4158,73.4523,29277.0
2016-05-13 15:20:00,100.46,100.58,100.45,100.53,23691.0,73.4523,73.5401,73.445,73.5035,23691.0
2016-05-13 15:25:00,100.52,100.57,100.49,100.56,25427.0,73.4962,73.5328,73.4743,73.5255,25427.0
2016-05-13 15:30:00,100.56,100.62,100.53,100.61,41524.0,73.5255,73.5693,73.5035,73.562,41524.0
2016-05-13 15:35:00,100.61,100.67,100.61,100.62,28472.0,73.562,73.6059,73.562,73.5693,28472.0
2016-05-13 15:40:00,100.62,100.7,100.61,100.64,38153.0,73.5693,73.6278,73.562,73.584,38153.0
2016-05-13 15:45:00,100.63,100.68,100.59,100.67,54955.0,73.5766,73.6132,73.5474,73.6059,54955.0
2016-05-13 15:50:00,100.66,100.69,100.63,100.65,74467.0,73.5986,73.6205,73.5766,73.5913,74467.0
2016-05-13 15:55:00,100.64,100.71,100.63,100.65,106592.0,73.584,73.6351,73.5766,73.5913,106592.0
2016-05-16 09:30:00,100.82,100.87,100.74,100.77,22263.0,73.7156,73.7521,73.6571,73.679,22263.0
2016-05-16 09:35:00,100.75,100.88,100.69,100.76,18601.0,73.6644,73.7594,73.6205,73.6717,18601.0
2016-05-16 09:40:00,100.81,100.91,100.79,100.86,15894.0,73.7083,73.7814,73.6936,73.7448,15894.0
2016-05-16 09:45:00,100.88,101.1,100.88,100.98,30747.0,73.7594,73.9203,73.7594,73.8325,30747.0
2016-05-16 09:50:00,100.97,100.97,100.84,100.84,10126.0,73.8252,73.8252,73.7302,73.7302,10126.0
2016-05-16 09:55:00,100.81,100.85,100.68,100.8,31570.0,73.7083,73.7375,73.6132,73.7009,31570.0
2016-05-16 10:00:00,100.8,100.93,100.78,100.93,15970.0,73.7009,73.796,73.6863,73.796,15970.0
2016-05-16 10:05:00,100.95,101.25,100.95,101.2,70989.0,73.8106,74.03,73.8106,73.9934,70989.0
2016-05-16 10:10:00,101.21,101.45,101.2,101.41,31501.0,74.0007,74.1762,73.9934,74.1469,31501.0
2016-05-16 10:15:00,101.39,101.44,101.21,101.25,18991.0,74.1323,74.1689,74.0007,74.03,18991.0
2016-05-16 10:20:00,101.27,101.29,101.11,101.18,16821.0,74.0446,74.0592,73.9276,73.9788,16821.0
2016-05-16 10:25:00,101.19,101.24,101.06,101.09,29166.0,73.9861,74.0227,73.891,73.913,29166.0
2016-05-16 10:30:00,101.08,101.11,101.02,101.06,11276.0,73.9057,73.9276,73.8618,73.891,11276.0
2016-05-16 10:35:00,101.07,101.15,101.03,101.13,14676.0,73.8984,73.9568,73.8691,73.9422,14676.0
2016-05-16 10:40:00,101.13,101.2,101.1,101.11,10964.0,73.9422,73.9934,73.9203,73.9276,10964.0
2016-05-16 10:45:00,101.1,101.27,101.09,101.27,9388.0,73.9203,74.0446,73.913,74.0446,9388.0
2016-05-16 10:50:00,101.28,101.49,101.28,101.44,15026.0,74.0519,74.2054,74.0519,74.1689,15026.0
2016-05-16 10:55:00,101.46,101.6,101.44,101.58,35609.0,74.1835,74.2859,74.1689,74.2712,35609.0
2016-05-16 11:00:00,101.59,101.65,101.54,101.63,30281.0,74.2786,74.3224,74.242,74.3078,30281.0
2016-05-16 11:05:00,101.64,101.73,101.63,101.66,32137.0,74.3151,74.3809,74.3078,74.3297,32137.0
2016-05-16 11:10:00,101.66,101.74,101.66,101.69,23270.0,74.3297,74.3882,74.3297,74.3517,23270.0
2016-05-16 11:15:00,101.69,101.75,101.66,101.71,20083.0,74.3517,74.3955,74.3297,74.3663,20083.0
2016-05-16 11:20:00,101.72,101.8,101.71,101.74,23302.0,74.3736,74.4321,74.3663,74.3882,23302.0
2016-05-16 11:25:00,101.74,101.84,101.74,101.84,15445.0,74.3882,74.4613,74.3882,74.4613,15445.0
2016-05-16 11:30:00,101.84,101.87,101.77,101.77,30778.0,74.4613,74.4833,74.4102,74.4102,30778.0
2016-05-16 11:35:00,101.77,101.86,101.77,101.82,19265.0,74.4102,74.476,74.4102,74.4467,19265.0
2016-05-16 11:40:00,101.83,101.88,101.83,101.87,12664.0,74.454,74.4906,74.454,74.4833,12664.0
2016-05-16 11:45:00,101.89,101.91,101.87,101.89,17292.0,74.4979,74.5125,74.4833,74.4979,17292.0
2016-05-16 11:50:00,101.9,101.92,101.86,101.88,20139.0,74.5052,74.5198,74.476,74.4906,20139.0
2016-05-16 11:55:00,101.88,101.9,101.83,101.89,11569.0,74.4906,74.5052,74.454,74.4979,11569.0
2016-05-16 12:00:00,101.89,101.89,101.83,101.85,21657.0,74.4979,74.4979,74.454,74.4687,21657.0
2016-05-16 12:05:00,101.86,101.87,101.8,101.82,10703.0,74.476,74.4833,74.4321,74.4467,10703.0
2016-05-16 12:10:00,101.83,101.86,101.81,101.86,14311.0,74.454,74.476,74.4394,74.476,14311.0
2016-05-16 12:15:00,101.86,101.91,101.84,101.86,13759.0,74.476,74.5125,74.4613,74.476,13759.0
2016-05-16 12:20:00,101.87,101.9,101.84,101.85,8998.0,74.4833,74.5052,74.4613,74.4687,8998.0
2016-05-16 12:25:00,101.86,101.88,101.71,101.71,20854.0,74.476,74.4906,74.3663,74.3663,20854.0
2016-05-16 12:30:00,101.7,101.7,101.64,101.65,7213.0,74.359,74.359,74.3151,74.3224,7213.0
2016-05-16 12:35:00,101.65,101.68,101.63,101.65,9110.0,74.3224,74.3444,74.3078,74.3224,9110.0
2016-05-16 12:40:00,101.66,101.7,101.65,101.7,11218.0,74.3297,74.359,74.3224,74.359,11218.0
2016-05-16 12:45:00,101.7,101.75,101.67,101.67,16881.0,74.359,74.3955,74.337,74.337,16881.0
2016-05-16 12:50:00,101.68,101.71,101.65,101.71,7524.0,74.3444,74.3663,74.3224,74.3663,7524.0
2016-05-16 12:55:00,101.7,101.73,101.68,101.72,6874.0,74.359,74.3809,74.3444,74.3736,6874.0
2016-05-16 13:00:00,101.72,101.75,101.69,101.69,15103.0,74.3736,74.3955,74.3517,74.3517,15103.0
2016-05-16 13:05:00,101.69,101.7,101.61,101.61,10623.0,74.3517,74.359,74.2932,74.2932,10623.0
2016-05-16 13:10:00,101.62,101.65,101.6,101.62,10929.0,74.3005,74.3224,74.2859,74.3005,10929.0
2016-05-16 13:15:00,101.63,101.68,101.62,101.65,7385.0,74.3078,74.3444,74.3005,74.3224,7385.0
2016-05-16 13:20:00,101.64,101.71,101.64,101.71,15494.0,74.3151,74.3663,74.3151,74.3663,15494.0
2016-05-16 13:25:00,101.71,101.75,101.69,101.75,17899.0,74.3663,74.3955,74.3517,74.3955,17899.0
2016-05-16 13:30:00,101.76,101.78,101.74,101.75,16143.0,74.4029,74.4175,74.3882,74.3955,16143.0
2016-05-16 13:35:00,101.75,101.76,101.69,101.7,18924.0,74.3955,74.4029,74.3517,74.359,18924.0
2016-05-16 13:40:00,101.69,101.69,101.53,101.55,20146.0,74.3517,74.3517,74.2347,74.2493,20146.0
2016-05-16 13:45:00,101.55,101.56,101.49,101.54,11238.0,74.2493,74.2566,74.2054,74.242,11238.0
2016-05-16 13:50:00,101.53,101.6,101.53,101.55,11646.0,74.2347,74.2859,74.2347,74.2493,11646.0
2016-05-16 13:55:00,101.56,101.62,101.56,101.59,9005.0,74.2566,74.3005,74.2566,74.2786,9005.0
2016-05-16 14:00:00,101.58,101.69,101.56,101.69,17658.0,74.2712,74.3517,74.2566,74.3517,17658.0
2016-05-16 14:05:00,101.7,101.81,101.7,101.78,17639.0,74.359,74.4394,74.359,74.4175,17639.0
2016-05-16 14:10:00,101.78,101.8,101.74,101.75,33341.0,74.4175,74.4321,74.3882,74.3955,33341.0
2016-05-16 14:15:00,101.76,101.79,101.71,101.77,11841.0,74.4029,74.4248,74.3663,74.4102,11841.0
2016-05-16 14:20:00,101.77,101.84,101.77,101.83,19230.0,74.4102,74.4613,74.4102,74.454,19230.0
2016-05-16 14:25:00,101.83,101.85,101.81,101.83,20722.0,74.454,74.4687,74.4394,74.454,20722.0
2016-05-16 14:30:00,101.83,101.83,101.74,101.76,17950.0,74.454,74.454,74.3882,74.4029,17950.0
2016-05-16 14:35:00,101.75,101.75,101.68,101.7,17294.0,74.3955,74.3955,74.3444,74.359,17294.0
2016-05-16 14:40:00,101.71,101.8,101.71,101.79,13262.0,74.3663,74.4321,74.3663,74.4248,13262.0
2016-05-16 14:45:00,101.79,101.85,101.78,101.79,7123.0,74.4248,74.4687,74.4175,74.4248,7123.0
2016-05-16 14:50:00,101.79,101.8,101.71,101.74,23848.0,74.4248,74.4321,74.3663,74.3882,23848.0
2016-05-16 14:55:00,101.73,101.81,101.73,101.81,12179.0,74.3809,74.4394,74.3809,74.4394,12179.0
2016-05-16 15:00:00,101.8,101.91,101.77,101.9,25719.0,74.4321,74.5125,74.4102,74.5052,25719.0
2016-05-16 15:05:00,101.9,101.94,101.86,101.92,18539.0,74.5052,74.5345,74.476,74.5198,18539.0
2016-05-16 15:10:00,101.91,101.95,101.88,101.89,23382.0,74.5125,74.5418,74.4906,74.4979,23382.0
2016-05-16 15:15:00,101.89,101.89,101.8,101.82,19600.0,74.4979,74.4979,74.4321,74.4467,19600.0
2016-05-16 15:20:00,101.82,101.84,101.81,101.83,13035.0,74.4467,74.4613,74.4394,74.454,13035.0
2016-05-16 15:25:00,101.82,101.82,101.77,101.77,22753.0,74.4467,74.4467,74.4102,74.4102,22753.0
2016-05-16 15:30:00,101.78,101.78,101.61,101.62,31729.0,74.4175,74.4175,74.2932,74.3005,31729.0
2016-05-16 15:35:00,101.63,101.73,101.63,101.72,31193.0,74.3078,74.3809,74.3078,74.3736,31193.0
2016-05-16 15:40:00,101.72,101.73,101.68,101.71,37801.0,74.3736,74.3809,74.3444,74.3663,37801.0
2016-05-16 15:45:00,101.71,101.75,101.66,101.75,62076.0,74.3663,74.3955,74.3297,74.3955,62076.0
2016-05-16 15:50:00,101.74,101.75,101.64,101.67,54458.0,74.3882,74.3955,74.3151,74.337,54458.0
2016-05-16 15:55:00,101.66,101.74,101.62,101.66,129487.0,74.3297,74.3882,74.3005,74.3297,129487.0
2016-05-17 09:30:00,101.58,101.95,101.58,101.84,35825.0,74.2712,74.5418,74.2712,74.4613,35825.0
2016-05-17 09:35:00,101.85,101.99,101.56,101.88,40070.0,74.4687,74.571,74.2566,74.4906,40070.0
2016-05-17 09:40:00,101.84,102.1,101.59,101.93,56911.0,74.4613,74.6514,74.2786,74.5272,56911.0
2016-05-17 09:45:00,101.98,102.01,101.73,101.97,46967.0,74.5637,74.5856,74.3809,74.5564,46967.0
2016-05-17 09:50:00,101.98,102.14,101.82,101.98,18357.0,74.5637,74.6807,74.4467,74.5637,18357.0
2016-05-17 09:55:00,101.97,102.1,101.91,102.07,21528.0,74.5564,74.6514,74.5125,74.6295,21528.0
2016-05-17 10:00:00,102.04,102.25,101.92,102.15,24165.0,74.6076,74.7611,74.5198,74.688,24165.0
2016-05-17 10:05:00,102.14,102.16,102.0,102.03,24138.0,74.6807,74.6953,74.5783,74.6003,24138.0
2016-05-17 10:10:00,102.08,102.13,101.99,102.13,16131.0,74.6368,74.6734,74.571,74.6734,16131.0
2016-05-17 10:15:00,102.14,102.14,101.94,102.05,48249.0,74.6807,74.6807,74.5345,74.6149,48249.0
2016-05-17 10:20:00,102.08,102.19,102.0,102.08,22691.0,74.6368,74.7173,74.5783,74.6368,22691.0
2016-05-17 10:25:00,102.08,102.18,102.01,102.03,11068.0,74.6368,74.7099,74.5856,74.6003,11068.0
2016-05-17 10:30:00,102.03,102.18,101.98,102.18,15971.0,74.6003,74.7099,74.5637,74.7099,15971.0
2016-05-17 10:35:00,102.17,102.2,102.07,102.18,17890.0,74.7026,74.7246,74.6295,74.7099,17890.0
2016-05-17 10:40:00,102.22,102.31,102.19,102.31,24304.0,74.7392,74.805,74.7173,74.805,24304.0
2016-05-17 10:45:00,102.29,102.35,102.2,102.23,21566.0,74.7904,74.8342,74.7246,74.7465,21566.0
2016-05-17 10:50:00,102.24,102.3,102.21,102.25,24525.0,74.7538,74.7977,74.7319,74.7611,24525.0
2016-05-17 10:55:00,102.28,102.3,102.16,102.2,23206.0,74.7831,74.7977,74.6953,74.7246,23206.0
2016-05-17 11:00:00,102.21,102.26,102.16,102.18,21125.0,74.7319,74.7684,74.6953,74.7099,21125.0
2016-05-17 11:05:00,102.17,102.22,102.07,102.12,14482.0,74.7026,74.7392,74.6295,74.6661,14482.0
2016-05-17 11:10:00,102.12,102.14,101.96,102.04,21992.0,74.6661,74.6807,74.5491,74.6076,21992.0
2016-05-17 11:15:00,102.06,102.14,102.02,102.1,12637.0,74.6222,74.6807,74.593,74.6514,12637.0
2016-05-17 11:20:00,102.07,102.19,102.05,102.18,12836.0,74.6295,74.7173,74.6149,74.7099,12836.0
2016-05-17 11:25:00,102.18,102.18,102.0,102.03,13707.0,74.7099,74.7099,74.5783,74.6003,13707.0
2016-05-17 11:30:00,102.02,102.05,101.94,102.03,11509.0,74.593,74.6149,74.5345,74.6003,11509.0
2016-05-17 11:35:00,102.05,102.06,101.94,101.97,15322.0,74.6149,74.6222,74.5345,74.5564,15322.0
2016-05-17 11:40:00,101.97,101.98,101.89,101.96,9111.0,74.5564,74.5637,74.4979,74.5491,9111.0
2016-05-17 11:45:00,101.99,102.07,101.97,102.05,10470.0,74.571,74.6295,74.5564,74.6149,10470.0
2016-05-17 11:50:00,102.06,102.12,102.02,102.02,17349.0,74.6222,74.6661,74.593,74.593,17349.0
2016-05-17 11:55:00,102.01,102.04,101.97,102.0,10280.0,74.5856,74.6076,74.5564,74.5783,10280.0
2016-05-17 12:00:00,101.99,102.01,101.94,101.95,14512.0,74.571,74.5856,74.5345,74.5418,14512.0
2016-05-17 12:05:00,101.95,101.96,101.84,101.88,11888.0,74.5418,74.5491,74.4613,74.4906,11888.0
2016-05-17 12:10:00,101.87,101.87,101.75,101.75,13370.0,74.4833,74.4833,74.3955,74.3955,13370.0
2016-05-17 12:15:00,101.75,101.76,101.54,101.56,17166.0,74.3955,74.4029,74.242,74.2566,17166.0
2016-05-17 12:20:00,101.57,101.58,101.44,101.48,40547.0,74.2639,74.2712,74.1689,74.1981,40547.0
2016-05-17 12:25:00,101.5,101.52,101.45,101.49,13079.0,74.2128,74.2274,74.1762,74.2054,13079.0
2016-05-17 12:30:00,101.5,101.57,101.5,101.57,18593.0,74.2128,74.2639,74.2128,74.2639,18593.0
2016-05-17 12:35:00,101.57,101.64,101.57,101.62,6932.0,74.2639,74.3151,74.2639,74.3005,6932.0
2016-05-17 12:40:00,101.62,101.66,101.51,101.54,19042.0,74.3005,74.3297,74.2201,74.242,19042.0
2016-05-17 12:45:00,101.54,101.59,101.47,101.59,7227.0,74.242,74.2786,74.1908,74.2786,7227.0
2016-05-17 12:50:00,101.59,101.6,101.42,101.42,16153.0,74.2786,74.2859,74.1543,74.1543,16153.0
2016-05-17 12:55:00,101.42,101.42,101.32,101.37,16437.0,74.1543,74.1543,74.0811,74.1177,16437.0
2016-05-17 13:00:00,101.37,101.38,101.27,101.3,13715.0,74.1177,74.125,74.0446,74.0665,13715.0
2016-05-17 13:05:00,101.3,101.36,101.27,101.36,17620.0,74.0665,74.1104,74.0446,74.1104,17620.0
2016-05-17 13:10:00,101.37,101.4,101.33,101.4,10331.0,74.1177,74.1396,74.0885,74.1396,10331.0
2016-05-17 13:15:00,101.4,101.45,101.38,101.43,15707.0,74.1396,74.1762,74.125,74.1616,15707.0
2016-05-17 13:20:00,101.44,101.47,101.42,101.44,18070.0,74.1689,74.1908,74.1543,74.1689,18070.0
2016-05-17 13:25:00,101.45,101.45,101.36,101.36,10778.0,74.1762,74.1762,74.1104,74.1104,10778.0
2016-05-17 13:30:00,101.36,101.44,101.36,101.38,17884.0,74.1104,74.1689,74.1104,74.125,17884.0
2016-05-17 13:35:00,101.39,101.42,101.33,101.34,16023.0,74.1323,74.1543,74.0885,74.0958,16023.0
2016-05-17 13:40:00,101.34,101.38,101.26,101.28,13602.0,74.0958,74.125,74.0373,74.0519,13602.0
2016-05-17 13:45:00,101.29,101.33,101.27,101.29,9921.0,74.0592,74.0885,74.0446,74.0592,9921.0
2016-05-17 13:50:00,101.29,101.29,101.22,101.27,13411.0,74.0592,74.0592,74.008,74.0446,13411.0
2016-05-17 13:55:00,101.27,101.28,101.13,101.15,20346.0,74.0446,74.0519,73.9422,73.9568,20346.0
2016-05-17 14:00:00,101.13,101.15,101.02,101.03,19620.0,73.9422,73.9568,73.8618,73.8691,19620.0
2016-05-17 14:05:00,101.03,101.04,100.97,101.02,29916.0,73.8691,73.8764,73.8252,73.8618,29916.0
2016-05-17 14:10:00,101.01,101.05,100.96,101.05,18320.0,73.8545,73.8837,73.8179,73.8837,18320.0
2016-05-17 14:15:00,101.04,101.04,100.88,100.9,26637.0,73.8764,73.8764,73.7594,73.7741,26637.0
2016-05-17 14:20:00,100.88,100.89,100.72,100.76,36766.0,73.7594,73.7667,73.6424,73.6717,36766.0
2016-05-17 14:25:00,100.75,100.91,100.72,100.88,46534.0,73.6644,73.7814,73.6424,73.7594,46534.0
2016-05-17 14:30:00,100.87,100.88,100.79,100.81,27690.0,73.7521,73.7594,73.6936,73.7083,27690.0
2016-05-17 14:35:00,100.81,100.94,100.78,100.89,31287.0,73.7083,73.8033,73.6863,73.7667,31287.0
2016-05-17 14:40:00,100.9,100.91,100.79,100.89,16749.0,73.7741,73.7814,73.6936,73.7667,16749.0
2016-05-17 14:45:00,100.89,101.05,100.89,101.04,15257.0,73.7667,73.8837,73.7667,73.8764,15257.0
2016-05-17 14:50:00,101.02,101.03,100.82,100.88,18448.0,73.8618,73.8691,73.7156,73.7594,18448.0
2016-05-17 14:55:00,100.88,101.1,100.82,101.07,15761.0,73.7594,73.9203,73.7156,73.8984,15761.0
2016-05-17 15:00:00,101.08,101.08,100.98,101.02,27557.0,73.9057,73.9057,73.8325,73.8618,27557.0
2016-05-17 15:05:00,101.03,101.14,101.03,101.07,21559.0,73.8691,73.9495,73.8691,73.8984,21559.0
2016-05-17 15:10:00,101.07,101.08,100.93,100.94,23064.0,73.8984,73.9057,73.796,73.8033,23064.0
2016-05-17 15:15:00,100.95,100.95,100.81,100.82,26367.0,73.8106,73.8106,73.7083,73.7156,26367.0
2016-05-17 15:20:00,100.82,100.92,100.81,100.91,30791.0,73.7156,73.7887,73.7083,73.7814,30791.0
2016-05-17 15:25:00,100.89,100.92,100.75,100.84,29000.0,73.7667,73.7887,73.6644,73.7302,29000.0
2016-05-17 15:30:00,100.83,100.94,100.83,100.89,31348.0,73.7229,73.8033,73.7229,73.7667,31348.0
2016-05-17 15:35:00,100.9,101.08,100.89,101.06,40329.0,73.7741,73.9057,73.7667,73.891,40329.0
2016-05-17 15:40:00,101.07,101.11,100.93,100.99,34991.0,73.8984,73.9276,73.796,73.8399,34991.0
2016-05-17 15:45:00,101.0,101.09,100.99,101.0,46720.0,73.8472,73.913,73.8399,73.8472,46720.0
2016-05-17 15:50:00,101.0,101.06,100.97,101.03,53473.0,73.8472,73.891,73.8252,73.8691,53473.0
2016-05-17 15:55:00,101.04,101.14,101.0,101.07,141969.0,73.8764,73.9495,73.8472,73.8984,141969.0
2016-05-18 09:30:00,100.84,100.84,100.35,100.35,43041.0,73.7302,73.7302,73.3719,73.3719,43041.0
2016-05-18 09:35:00,100.36,100.42,100.05,100.15,126090.0,73.3792,73.4231,73.1526,73.2257,126090.0
2016-05-18 09:40:00,100.17,100.44,100.14,100.39,47038.0,73.2403,73.4377,73.2184,73.4012,47038.0
2016-05-18 09:45:00,100.4,100.53,100.25,100.34,57920.0,73.4085,73.5035,73.2988,73.3646,57920.0
2016-05-18 09:50:00,100.33,100.6,100.3,100.57,28377.0,73.3573,73.5547,73.3354,73.5328,28377.0
2016-05-18 09:55:00,100.56,100.84,100.5,100.83,41440.0,73.5255,73.7302,73.4816,73.7229,41440.0
2016-05-18 10:00:00,100.84,100.93,100.72,100.81,85391.0,73.7302,73.796,73.6424,73.7083,85391.0
2016-05-18 10:05:00,100.83,100.89,100.66,100.89,25815.0,73.7229,73.7667,73.5986,73.7667,25815.0
2016-05-18 10:10:00,100.9,101.19,100.9,101.19,19446.0,73.7741,73.9861,73.7741,73.9861,19446.0
2016-05-18 10:15:00,101.17,101.24,101.11,101.2,23814.0,73.9715,74.0227,73.9276,73.9934,23814.0
2016-05-18 10:20:00,101.2,101.4,101.2,101.37,57374.0,73.9934,74.1396,73.9934,74.1177,57374.0
2016-05-18 10:25:00,101.36,101.45,101.27,101.41,23210.0,74.1104,74.1762,74.0446,74.1469,23210.0
2016-05-18 10:30:00,101.39,101.43,101.29,101.43,73739.0,74.1323,74.1616,74.0592,74.1616,73739.0
2016-05-18 10:35:00,101.42,101.42,101.23,101.23,11330.0,74.1543,74.1543,74.0153,74.0153,11330.0
2016-05-18 10:40:00,101.22,101.3,101.18,101.29,17737.0,74.008,74.0665,73.9788,74.0592,17737.0
2016-05-18 10:45:00,101.31,101.38,101.3,101.33,13859.0,74.0738,74.125,74.0665,74.0885,13859.0
2016-05-18 10:50:00,101.32,101.35,101.21,101.32,39670.0,74.0811,74.1031,74.0007,74.0811,39670.0
2016-05-18 10:55:00,101.3,101.33,101.22,101.31,26401.0,74.0665,74.0885,74.008,74.0738,26401.0
2016-05-18 11:00:00,101.33,101.4,101.28,101.36,28250.0,74.0885,74.1396,74.0519,74.1104,28250.0
2016-05-18 11:05:00,101.35,101.43,101.31,101.39,30271.0,74.1031,74.1616,74.0738,74.1323,30271.0
2016-05-18 11:10:00,101.4,101.41,101.33,101.4,28624.0,74.1396,74.1469,74.0885,74.1396,28624.0
2016-05-18 11:15:00,101.4,101.41,101.31,101.33,35722.0,74.1396,74.1469,74.0738,74.0885,35722.0
2016-05-18 11:20:00,101.34,101.4,101.33,101.36,20135.0,74.0958,74.1396,74.0885,74.1104,20135.0
2016-05-18 11:25:00,101.35,101.53,101.35,101.52,16700.0,74.1031,74.2347,74.1031,74.2274,16700.0
2016-05-18 11:30:00,101.52,101.53,101.32,101.37,42625.0,74.2274,74.2347,74.0811,74.1177,42625.0
2016-05-18 11:35:00,101.36,101.51,101.35,101.51,22194.0,74.1104,74.2201,74.1031,74.2201,22194.0
2016-05-18 11:40:00,101.52,101.53,101.33,101.33,36266.0,74.2274,74.2347,74.0885,74.0885,36266.0
2016-05-18 11:45:00,101.34,101.42,101.34,101.39,11966.0,74.0958,74.1543,74.0958,74.1323,11966.0
2016-05-18 11:50:00,101.39,101.39,101.32,101.35,21912.0,74.1323,74.1323,74.0811,74.1031,21912.0
2016-05-18 11:55:00,101.35,101.37,101.29,101.35,41648.0,74.1031,74.1177,74.0592,74.1031,41648.0
2016-05-18 12:00:00,101.33,101.36,101.3,101.33,43677.0,74.0885,74.1104,74.0665,74.0885,43677.0
2016-05-18 12:05:00,101.32,101.36,101.29,101.34,17886.0,74.0811,74.1104,74.0592,74.0958,17886.0
2016-05-18 12:10:00,101.34,101.35,101.29,101.33,11296.0,74.0958,74.1031,74.0592,74.0885,11296.0
2016-05-18 12:15:00,101.33,101.36,101.25,101.26,12910.0,74.0885,74.1104,74.03,74.0373,12910.0
2016-05-18 12:20:00,101.28,101.45,101.28,101.43,10728.0,74.0519,74.1762,74.0519,74.1616,10728.0
2016-05-18 12:25:00,101.43,101.43,101.32,101.33,5903.0,74.1616,74.1616,74.0811,74.0885,5903.0
2016-05-18 12:30:00,101.34,101.41,101.34,101.4,7226.0,74.0958,74.1469,74.0958,74.1396,7226.0
2016-05-18 12:35:00,101.4,101.43,101.37,101.41,9903.0,74.1396,74.1616,74.1177,74.1469,9903.0
2016-05-18 12:40:00,101.4,101.47,101.37,101.45,12391.0,74.1396,74.1908,74.1177,74.1762,12391.0
2016-05-18 12:45:00,101.45,101.46,101.42,101.42,12629.0,74.1762,74.1835,74.1543,74.1543,12629.0
2016-05-18 12:50:00,101.39,101.47,101.35,101.47,11352.0,74.1323,74.1908,74.1031,74.1908,11352.0
2016-05-18 12:55:00,101.47,101.59,101.46,101.59,12502.0,74.1908,74.2786,74.1835,74.2786,12502.0
2016-05-18 13:00:00,101.61,101.67,101.6,101.62,8769.0,74.2932,74.337,74.2859,74.3005,8769.0
2016-05-18 13:05:00,101.61,101.63,101.54,101.54,9602.0,74.2932,74.3078,74.242,74.242,9602.0
2016-05-18 13:10:00,101.53,101.6,101.53,101.55,17589.0,74.2347,74.2859,74.2347,74.2493,17589.0
2016-05-18 13:15:00,101.56,101.63,101.56,101.6,18809.0,74.2566,74.3078,74.2566,74.2859,18809.0
2016-05-18 13:20:00,101.6,101.75,101.58,101.74,16722.0,74.2859,74.3955,74.2712,74.3882,16722.0
2016-05-18 13:25:00,101.75,101.79,101.75,101.76,15735.0,74.3955,74.4248,74.3955,74.4029,15735.0
2016-05-18 13:30:00,101.77,101.79,101.73,101.74,11567.0,74.4102,74.4248,74.3809,74.3882,11567.0
2016-05-18 13:35:00,101.73,101.76,101.66,101.7,10455.0,74.3809,74.4029,74.3297,74.359,10455.0
2016-05-18 13:40:00,101.71,101.75,101.7,101.7,10009.0,74.3663,74.3955,74.359,74.359,10009.0
2016-05-18 13:45:00,101.7,101.83,101.7,101.82,30687.0,74.359,74.454,74.359,74.4467,30687.0
2016-05-18 13:50:00,101.81,101.83,101.73,101.78,24020.0,74.4394,74.454,74.3809,74.4175,24020.0
2016-05-18 13:55:00,101.78,101.83,101.74,101.74,24263.0,74.4175,74.454,74.3882,74.3882,24263.0
2016-05-18 14:00:00,101.74,101.74,101.32,101.32,115365.0,74.3882,74.3882,74.0811,74.0811,115365.0
2016-05-18 14:05:00,101.32,101.37,101.06,101.35,25127.0,74.0811,74.1177,73.891,74.1031,25127.0
2016-05-18 14:10:00,101.33,101.38,101.27,101.35,69813.0,74.0885,74.125,74.0446,74.1031,69813.0
2016-05-18 14:15:00,101.35,101.36,101.06,101.25,58656.0,74.1031,74.1104,73.891,74.03,58656.0
2016-05-18 14:20:00,101.28,101.3,101.06,101.17,21501.0,74.0519,74.0665,73.891,73.9715,21501.0
2016-05-18 14:25:00,101.15,101.17,100.94,100.98,79332.0,73.9568,73.9715,73.8033,73.8325,79332.0
2016-05-18 14:30:00,100.94,100.94,100.78,100.91,20100.0,73.8033,73.8033,73.6863,73.7814,20100.0
2016-05-18 14:35:00,100.92,101.04,100.85,101.02,19010.0,73.7887,73.8764,73.7375,73.8618,19010.0
2016-05-18 14:40:00,101.02,101.23,100.94,101.17,52895.0,73.8618,74.0153,73.8033,73.9715,52895.0
2016-05-18 14:45:00,101.18,101.24,101.04,101.22,23958.0,73.9788,74.0227,73.8764,74.008,23958.0
2016-05-18 14:50:00,101.21,101.38,101.21,101.25,17646.0,74.0007,74.125,74.0007,74.03,17646.0
2016-05-18 14:55:00,101.25,101.31,101.15,101.27,48876.0,74.03,74.0738,73.9568,74.0446,48876.0
2016-05-18 15:00:00,101.28,101.5,101.22,101.39,33226.0,74.0519,74.2128,74.008,74.1323,33226.0
2016-05-18 15:05:00,101.39,101.39,101.28,101.3,22282.0,74.1323,74.1323,74.0519,74.0665,22282.0
2016-05-18 15:10:00,101.28,101.29,101.16,101.23,31227.0,74.0519,74.0592,73.9642,74.0153,31227.0
2016-05-18 15:15:00,101.22,101.25,101.14,101.24,36502.0,74.008,74.03,73.9495,74.0227,36502.0
2016-05-18 15:20:00,101.23,101.23,101.13,101.19,52880.0,74.0153,74.0153,73.9422,73.9861,52880.0
2016-05-18 15:25:00,101.19,101.24,101.05,101.05,48508.0,73.9861,74.0227,73.8837,73.8837,48508.0
2016-05-18 15:30:00,101.06,101.22,101.02,101.19,60523.0,73.891,74.008,73.8618,73.9861,60523.0
2016-05-18 15:35:00,101.2,101.21,101.02,101.02,38881.0,73.9934,74.0007,73.8618,73.8618,38881.0
2016-05-18 15:40:00,101.03,101.21,101.01,101.21,71975.0,73.8691,74.0007,73.8545,74.0007,71975.0
2016-05-18 15:45:00,101.21,101.38,101.17,101.33,39600.0,74.0007,74.125,73.9715,74.0885,39600.0
2016-05-18 15:50:00,101.33,101.33,101.17,101.19,62104.0,74.0885,74.0885,73.9715,73.9861,62104.0
2016-05-18 15:55:00,101.19,101.33,101.17,101.3,93923.0,73.9861,74.0885,73.9715,74.0665,93923.0
2016-05-19 09:35:00,100.75,101.23,100.75,101.13,62624.0,73.6644,74.0153,73.6644,73.9422,62624.0
2016-05-19 09:40:00,101.11,101.19,101.05,101.12,7165.0,73.9276,73.9861,73.8837,73.9349,7165.0
2016-05-19 09:45:00,101.16,101.35,101.0,101.32,45246.0,73.9642,74.1031,73.8472,74.0811,45246.0
2016-05-19 09:50:00,101.39,101.44,101.18,101.23,28554.0,74.1323,74.1689,73.9788,74.0153,28554.0
2016-05-19 09:55:00,101.2,101.24,101.02,101.02,24853.0,73.9934,74.0227,73.8618,73.8618,24853.0
2016-05-19 10:00:00,101.03,101.31,101.0,101.28,25824.0,73.8691,74.0738,73.8472,74.0519,25824.0
2016-05-19 10:05:00,101.28,101.4,101.2,101.38,35079.0,74.0519,74.1396,73.9934,74.125,35079.0
2016-05-19 10:10:00,101.38,101.42,101.29,101.4,23460.0,74.125,74.1543,74.0592,74.1396,23460.0
2016-05-19 10:15:00,101.4,101.56,101.39,101.52,27370.0,74.1396,74.2566,74.1323,74.2274,27370.0
2016-05-19 10:20:00,101.52,101.65,101.51,101.61,19000.0,74.2274,74.3224,74.2201,74.2932,19000.0
2016-05-19 10:25:00,101.61,101.63,101.52,101.56,38258.0,74.2932,74.3078,74.2274,74.2566,38258.0
2016-05-19 10:30:00,101.56,101.83,101.55,101.83,33769.0,74.2566,74.454,74.2493,74.454,33769.0
2016-05-19 10:35:00,101.83,101.86,101.58,101.58,40777.0,74.454,74.476,74.2712,74.2712,40777.0
2016-05-19 10:40:00,101.59,101.68,101.53,101.65,15156.0,74.2786,74.3444,74.2347,74.3224,15156.0
2016-05-19 10:45:00,101.65,101.67,101.58,101.65,14319.0,74.3224,74.337,74.2712,74.3224,14319.0
2016-05-19 10:50:00,101.63,101.63,101.33,101.4,15444.0,74.3078,74.3078,74.0885,74.1396,15444.0
2016-05-19 10:55:00,101.41,101.47,101.36,101.38,14726.0,74.1469,74.1908,74.1104,74.125,14726.0
2016-05-19 11:00:00,101.4,101.44,101.31,101.32,31810.0,74.1396,74.1689,74.0738,74.0811,31810.0
2016-05-19 11:05:00,101.31,101.33,101.15,101.19,32645.0,74.0738,74.0885,73.9568,73.9861,32645.0
2016-05-19 11:10:00,101.19,101.21,101.1,101.14,47125.0,73.9861,74.0007,73.9203,73.9495,47125.0
2016-05-19 11:15:00,101.13,101.24,101.13,101.23,18817.0,73.9422,74.0227,73.9422,74.0153,18817.0
2016-05-19 11:20:00,101.22,101.26,101.18,101.21,17829.0,74.008,74.0373,73.9788,74.0007,17829.0
2016-05-19 11:25:00,101.22,101.26,101.18,101.22,30241.0,74.008,74.0373,73.9788,74.008,30241.0
2016-05-19 11:30:00,101.19,101.2,101.02,101.05,15234.0,73.9861,73.9934,73.8618,73.8837,15234.0
2016-05-19 11:35:00,101.04,101.11,101.01,101.01,11092.0,73.8764,73.9276,73.8545,73.8545,11092.0
2016-05-19 11:40:00,101.01,101.04,100.9,100.91,46870.0,73.8545,73.8764,73.7741,73.7814,46870.0
2016-05-19 11:45:00,100.91,100.96,100.86,100.95,43960.0,73.7814,73.8179,73.7448,73.8106,43960.0
2016-05-19 11:50:00,100.95,100.98,100.87,100.9,35791.0,73.8106,73.8325,73.7521,73.7741,35791.0
2016-05-19 11:55:00,100.88,100.99,100.82,100.98,34607.0,73.7594,73.8399,73.7156,73.8325,34607.0
2016-05-19 12:00:00,100.97,101.02,100.87,100.98,37426.0,73.8252,73.8618,73.7521,73.8325,37426.0
2016-05-19 12:05:00,100.98,101.06,100.98,101.02,13279.0,73.8325,73.891,73.8325,73.8618,13279.0
2016-05-19 12:10:00,101.02,101.05,100.99,101.02,7589.0,73.8618,73.8837,73.8399,73.8618,7589.0
2016-05-19 12:15:00,101.03,101.1,100.99,101.01,12295.0,73.8691,73.9203,73.8399,73.8545,12295.0
2016-05-19 12:20:00,101.01,101.03,100.93,101.0,8065.0,73.8545,73.8691,73.796,73.8472,8065.0
2016-05-19 12:25:00,101.0,101.02,100.93,100.93,11661.0,73.8472,73.8618,73.796,73.796,11661.0
2016-05-19 12:30:00,100.93,100.98,100.83,100.84,24856.0,73.796,73.8325,73.7229,73.7302,24856.0
2016-05-19 12:35:00,100.83,100.92,100.81,100.89,18023.0,73.7229,73.7887,73.7083,73.7667,18023.0
2016-05-19 12:40:00,100.88,100.9,100.75,100.77,25402.0,73.7594,73.7741,73.6644,73.679,25402.0
2016-05-19 12:45:00,100.79,100.8,100.74,100.77,13536.0,73.6936,73.7009,73.6571,73.679,13536.0
2016-05-19 12:50:00,100.75,100.75,100.58,100.6,97880.0,73.6644,73.6644,73.5401,73.5547,97880.0
2016-05-19 12:55:00,100.59,100.62,100.53,100.53,20560.0,73.5474,73.5693,73.5035,73.5035,20560.0
2016-05-19 13:00:00,100.53,100.56,100.46,100.5,32700.0,73.5035,73.5255,73.4523,73.4816,32700.0
2016-05-19 13:05:00,100.5,100.51,100.47,100.5,30560.0,73.4816,73.4889,73.4597,73.4816,30560.0
2016-05-19 13:10:00,100.5,100.59,100.46,100.59,41917.0,73.4816,73.5474,73.4523,73.5474,41917.0
2016-05-19 13:15:00,100.58,100.58,100.49,100.51,20489.0,73.5401,73.5401,73.4743,73.4889,20489.0
2016-05-19 13:20:00,100.51,100.52,100.46,100.49,32740.0,73.4889,73.4962,73.4523,73.4743,32740.0
2016-05-19 13:25:00,100.5,100.52,100.48,100.5,18331.0,73.4816,73.4962,73.467,73.4816,18331.0
2016-05-19 13:30:00,100.5,100.77,100.5,100.75,34314.0,73.4816,73.679,73.4816,73.6644,34314.0
2016-05-19 13:35:00,100.76,100.8,100.75,100.77,81369.0,73.6717,73.7009,73.6644,73.679,81369.0
2016-05-19 13:40:00,100.77,100.87,100.75,100.84,24023.0,73.679,73.7521,73.6644,73.7302,24023.0
2016-05-19 13:45:00,100.86,100.87,100.76,100.81,12296.0,73.7448,73.7521,73.6717,73.7083,12296.0
2016-05-19 13:50:00,100.8,100.8,100.73,100.74,13557.0,73.7009,73.7009,73.6498,73.6571,13557.0
2016-05-19 13:55:00,100.75,100.86,100.75,100.77,8690.0,73.6644,73.7448,73.6644,73.679,8690.0
2016-05-19 14:00:00,100.81,100.9,100.81,100.83,10447.0,73.7083,73.7741,73.7083,73.7229,10447.0
2016-05-19 14:05:00,100.82,101.0,100.82,101.0,19995.0,73.7156,73.8472,73.7156,73.8472,19995.0
2016-05-19 14:10:00,101.0,101.22,100.99,101.22,29112.0,73.8472,74.008,73.8399,74.008,29112.0
2016-05-19 14:15:00,101.22,101.3,101.14,101.29,26061.0,74.008,74.0665,73.9495,74.0592,26061.0
2016-05-19 14:20:00,101.28,101.38,101.24,101.34,44335.0,74.0519,74.125,74.0227,74.0958,44335.0
2016-05-19 14:25:00,101.35,101.45,101.33,101.44,22718.0,74.1031,74.1762,74.0885,74.1689,22718.0
2016-05-19 14:30:00,101.45,101.45,101.31,101.33,18507.0,74.1762,74.1762,74.0738,74.0885,18507.0
2016-05-19 14:35:00,101.33,101.36,101.18,101.22,14193.0,74.0885,74.1104,73.9788,74.008,14193.0
2016-05-19 14:40:00,101.22,101.26,101.17,101.22,9795.0,74.008,74.0373,73.9715,74.008,9795.0
2016-05-19 14:45:00,101.22,101.28,101.21,101.24,13554.0,74.008,74.0519,74.0007,74.0227,13554.0
2016-05-19 14:50:00,101.24,101.26,101.17,101.18,15192.0,74.0227,74.0373,73.9715,73.9788,15192.0
2016-05-19 14:55:00,101.2,101.21,101.17,101.2,14239.0,73.9934,74.0007,73.9715,73.9934,14239.0
2016-05-19 15:00:00,101.2,101.39,101.19,101.37,20016.0,73.9934,74.1323,73.9861,74.1177,20016.0
2016-05-19 15:05:00,101.38,101.44,101.37,101.4,14833.0,74.125,74.1689,74.1177,74.1396,14833.0
2016-05-19 15:10:00,101.39,101.48,101.39,101.42,30505.0,74.1323,74.1981,74.1323,74.1543,30505.0
2016-05-19 15:15:00,101.43,101.43,101.32,101.39,26080.0,74.1616,74.1616,74.0811,74.1323,26080.0
2016-05-19 15:20:00,101.39,101.5,101.39,101.45,22104.0,74.1323,74.2128,74.1323,74.1762,22104.0
2016-05-19 15:25:00,101.46,101.46,101.33,101.33,19494.0,74.1835,74.1835,74.0885,74.0885,19494.0
2016-05-19 15:30:00,101.34,101.39,101.25,101.27,29116.0,74.0958,74.1323,74.03,74.0446,29116.0
2016-05-19 15:35:00,101.27,101.42,101.26,101.39,33097.0,74.0446,74.1543,74.0373,74.1323,33097.0
2016-05-19 15:40:00,101.4,101.43,101.34,101.35,45929.0,74.1396,74.1616,74.0958,74.1031,45929.0
2016-05-19 15:45:00,101.35,101.44,101.34,101.43,61078.0,74.1031,74.1689,74.0958,74.1616,61078.0
2016-05-19 15:50:00,101.43,101.44,101.36,101.4,58908.0,74.1616,74.1689,74.1104,74.1396,58908.0
2016-05-19 15:55:00,101.4,101.42,101.27,101.29,80000.0,74.1396,74.1543,74.0446,74.0592,80000.0
2016-05-20 09:30:00,101.63,101.73,101.41,101.5,203688.0,74.3078,74.3809,74.1469,74.2128,203688.0
2016-05-20 09:35:00,101.51,102.1,101.51,102.01,39065.0,74.2201,74.6514,74.2201,74.5856,39065.0
2016-05-20 09:40:00,101.98,102.03,101.88,101.99,19111.0,74.5637,74.6003,74.4906,74.571,19111.0
2016-05-20 09:45:00,101.97,101.99,101.82,101.88,26148.0,74.5564,74.571,74.4467,74.4906,26148.0
2016-05-20 09:50:00,101.87,102.17,101.86,102.08,29862.0,74.4833,74.7026,74.476,74.6368,29862.0
2016-05-20 09:55:00,102.11,102.15,101.99,102.05,29448.0,74.6588,74.688,74.571,74.6149,29448.0
2016-05-20 10:00:00,102.05,102.22,102.0,102.21,53902.0,74.6149,74.7392,74.5783,74.7319,53902.0
2016-05-20 10:05:00,102.22,102.36,102.21,102.23,27368.0,74.7392,74.8415,74.7319,74.7465,27368.0
2016-05-20 10:10:00,102.22,102.3,102.22,102.26,14324.0,74.7392,74.7977,74.7392,74.7684,14324.0
2016-05-20 10:15:00,102.26,102.27,102.14,102.17,15064.0,74.7684,74.7757,74.6807,74.7026,15064.0
2016-05-20 10:20:00,102.19,102.19,101.96,102.0,20179.0,74.7173,74.7173,74.5491,74.5783,20179.0
2016-05-20 10:25:00,102.0,102.05,101.86,101.9,28041.0,74.5783,74.6149,74.476,74.5052,28041.0
2016-05-20 10:30:00,101.89,101.96,101.84,101.84,24639.0,74.4979,74.5491,74.4613,74.4613,24639.0
2016-05-20 10:35:00,101.82,101.91,101.82,101.9,15793.0,74.4467,74.5125,74.4467,74.5052,15793.0
2016-05-20 10:40:00,101.9,101.91,101.76,101.83,28065.0,74.5052,74.5125,74.4029,74.454,28065.0
2016-05-20 10:45:00,101.82,101.9,101.8,101.84,15313.0,74.4467,74.5052,74.4321,74.4613,15313.0
2016-05-20 10:50:00,101.86,101.91,101.84,101.89,21123.0,74.476,74.5125,74.4613,74.4979,21123.0
2016-05-20 10:55:00,101.9,101.93,101.87,101.91,22833.0,74.5052,74.5272,74.4833,74.5125,22833.0
2016-05-20 11:00:00,101.91,101.96,101.89,101.93,14920.0,74.5125,74.5491,74.4979,74.5272,14920.0
2016-05-20 11:05:00,101.94,101.96,101.86,101.89,27657.0,74.5345,74.5491,74.476,74.4979,27657.0
2016-05-20 11:10:00,101.9,101.92,101.87,101.9,24008.0,74.5052,74.5198,74.4833,74.5052,24008.0
2016-05-20 11:15:00,101.9,101.91,101.86,101.9,38753.0,74.5052,74.5125,74.476,74.5052,38753.0
2016-05-20 11:20:00,101.9,102.05,101.89,102.05,34835.0,74.5052,74.6149,74.4979,74.6149,34835.0
2016-05-20 11:25:00,102.05,102.11,102.05,102.06,29505.0,74.6149,74.6588,74.6149,74.6222,29505.0
2016-05-20 11:30:00,102.06,102.11,102.06,102.1,29583.0,74.6222,74.6588,74.6222,74.6514,29583.0
2016-05-20 11:35:00,102.1,102.29,102.09,102.28,31302.0,74.6514,74.7904,74.6441,74.7831,31302.0
2016-05-20 11:40:00,102.28,102.38,102.28,102.37,17496.0,74.7831,74.8562,74.7831,74.8489,17496.0
2016-05-20 11:45:00,102.36,102.4,102.17,102.18,63126.0,74.8415,74.8708,74.7026,74.7099,63126.0
2016-05-20 11:50:00,102.19,102.21,102.09,102.16,9162.0,74.7173,74.7319,74.6441,74.6953,9162.0
2016-05-20 11:55:00,102.15,102.2,102.1,102.15,9603.0,74.688,74.7246,74.6514,74.688,9603.0
2016-05-20 12:00:00,102.13,102.18,102.03,102.09,12674.0,74.6734,74.7099,74.6003,74.6441,12674.0
2016-05-20 12:05:00,102.09,102.1,101.99,102.02,14626.0,74.6441,74.6514,74.571,74.593,14626.0
2016-05-20 12:10:00,102.01,102.02,101.93,101.96,9136.0,74.5856,74.593,74.5272,74.5491,9136.0
2016-05-20 12:15:00,101.95,102.03,101.93,102.02,9565.0,74.5418,74.6003,74.5272,74.593,9565.0
2016-05-20 12:20:00,102.02,102.13,102.02,102.13,9946.0,74.593,74.6734,74.593,74.6734,9946.0
2016-05-20 12:25:00,102.16,102.16,102.02,102.04,14429.0,74.6953,74.6953,74.593,74.6076,14429.0
2016-05-20 12:30:00,102.05,102.1,101.99,102.08,11257.0,74.6149,74.6514,74.571,74.6368,11257.0
2016-05-20 12:35:00,102.07,102.16,102.07,102.12,12252.0,74.6295,74.6953,74.6295,74.6661,12252.0
2016-05-20 12:40:00,102.12,102.14,102.06,102.08,10909.0,74.6661,74.6807,74.6222,74.6368,10909.0
2016-05-20 12:45:00,102.08,102.17,102.08,102.15,11602.0,74.6368,74.7026,74.6368,74.688,11602.0
2016-05-20 12:50:00,102.16,102.2,102.16,102.18,12304.0,74.6953,74.7246,74.6953,74.7099,12304.0
2016-05-20 12:55:00,102.18,102.2,102.09,102.1,12408.0,74.7099,74.7246,74.6441,74.6514,12408.0
2016-05-20 13:00:00,102.09,102.12,102.02,102.05,11982.0,74.6441,74.6661,74.593,74.6149,11982.0
2016-05-20 13:05:00,102.05,102.06,101.99,102.01,13514.0,74.6149,74.6222,74.571,74.5856,13514.0
2016-05-20 13:10:00,102.03,102.07,101.99,102.06,9735.0,74.6003,74.6295,74.571,74.6222,9735.0
2016-05-20 13:15:00,102.04,102.14,102.03,102.12,9022.0,74.6076,74.6807,74.6003,74.6661,9022.0
2016-05-20 13:20:00,102.13,102.17,102.03,102.04,17488.0,74.6734,74.7026,74.6003,74.6076,17488.0
2016-05-20 13:25:00,102.06,102.09,102.02,102.04,16029.0,74.6222,74.6441,74.593,74.6076,16029.0
2016-05-20 13:30:00,102.04,102.05,101.94,101.98,17352.0,74.6076,74.6149,74.5345,74.5637,17352.0
2016-05-20 13:35:00,101.99,102.02,101.97,101.99,20077.0,74.571,74.593,74.5564,74.571,20077.0
2016-05-20 13:40:00,101.99,102.03,101.96,101.98,14523.0,74.571,74.6003,74.5491,74.5637,14523.0
2016-05-20 13:45:00,101.97,101.97,101.87,101.94,18109.0,74.5564,74.5564,74.4833,74.5345,18109.0
2016-05-20 13:50:00,101.94,101.94,101.86,101.87,14719.0,74.5345,74.5345,74.476,74.4833,14719.0
2016-05-20 13:55:00,101.87,101.88,101.83,101.88,13214.0,74.4833,74.4906,74.454,74.4906,13214.0
2016-05-20 14:00:00,101.89,101.92,101.82,101.86,19478.0,74.4979,74.5198,74.4467,74.476,19478.0
2016-05-20 14:05:00,101.85,101.87,101.79,101.83,17610.0,74.4687,74.4833,74.4248,74.454,17610.0
2016-05-20 14:10:00,101.82,101.86,101.81,101.83,12281.0,74.4467,74.476,74.4394,74.454,12281.0
2016-05-20 14:15:00,101.83,101.89,101.82,101.86,28335.0,74.454,74.4979,74.4467,74.476,28335.0
2016-05-20 14:20:00,101.86,102.01,101.85,101.96,20443.0,74.476,74.5856,74.4687,74.5491,20443.0
2016-05-20 14:25:00,101.95,101.99,101.93,101.97,14651.0,74.5418,74.571,74.5272,74.5564,14651.0
2016-05-20 14:30:00,101.97,102.01,101.88,101.92,26982.0,74.5564,74.5856,74.4906,74.5198,26982.0
2016-05-20 14:35:00,101.91,101.91,101.82,101.82,20175.0,74.5125,74.5125,74.4467,74.4467,20175.0
2016-05-20 14:40:00,101.82,101.83,101.78,101.82,16973.0,74.4467,74.454,74.4175,74.4467,16973.0
2016-05-20 14:45:00,101.81,101.85,101.79,101.8,14572.0,74.4394,74.4687,74.4248,74.4321,14572.0
2016-05-20 14:50:00,101.8,101.84,101.73,101.74,21926.0,74.4321,74.4613,74.3809,74.3882,21926.0
2016-05-20 14:55:00,101.74,101.75,101.61,101.61,21756.0,74.3882,74.3955,74.2932,74.2932,21756.0
2016-05-20 15:00:00,101.61,101.62,101.47,101.47,28201.0,74.2932,74.3005,74.1908,74.1908,28201.0
2016-05-20 15:05:00,101.47,101.47,101.34,101.37,46206.0,74.1908,74.1908,74.0958,74.1177,46206.0
2016-05-20 15:10:00,101.38,101.58,101.38,101.57,16137.0,74.125,74.2712,74.125,74.2639,16137.0
2016-05-20 15:15:00,101.57,101.57,101.51,101.54,17387.0,74.2639,74.2639,74.2201,74.242,17387.0
2016-05-20 15:20:00,101.54,101.54,101.45,101.45,20876.0,74.242,74.242,74.1762,74.1762,20876.0
2016-05-20 15:25:00,101.45,101.54,101.44,101.49,26418.0,74.1762,74.242,74.1689,74.2054,26418.0
2016-05-20 15:30:00,101.49,101.54,101.48,101.49,29269.0,74.2054,74.242,74.1981,74.2054,29269.0
2016-05-20 15:35:00,101.5,101.55,101.47,101.49,24262.0,74.2128,74.2493,74.1908,74.2054,24262.0
2016-05-20 15:40:00,101.49,101.59,101.49,101.51,35142.0,74.2054,74.2786,74.2054,74.2201,35142.0
2016-05-20 15:45:00,101.51,101.57,101.48,101.53,53745.0,74.2201,74.2639,74.1981,74.2347,53745.0
2016-05-20 15:50:00,101.54,101.56,101.49,101.52,48638.0,74.242,74.2566,74.2054,74.2274,48638.0
2016-05-20 15:55:00,101.52,101.62,101.49,101.52,181953.0,74.2274,74.3005,74.2054,74.2274,181953.0
2016-05-23 09:30:00,101.78,101.8,101.56,101.56,28827.0,74.4175,74.4321,74.2566,74.2566,28827.0
2016-05-23 09:35:00,101.56,101.59,101.28,101.4,17409.0,74.2566,74.2786,74.0519,74.1396,17409.0
2016-05-23 09:40:00,101.43,101.67,101.42,101.43,10122.0,74.1616,74.337,74.1543,74.1616,10122.0
2016-05-23 09:45:00,101.43,101.54,101.33,101.54,9292.0,74.1616,74.242,74.0885,74.242,9292.0
2016-05-23 09:50:00,101.52,101.52,101.25,101.26,45289.0,74.2274,74.2274,74.03,74.0373,45289.0
2016-05-23 09:55:00,101.28,101.53,101.23,101.51,32801.0,74.0519,74.2347,74.0153,74.2201,32801.0
2016-05-23 10:00:00,101.52,101.61,101.4,101.57,17766.0,74.2274,74.2932,74.1396,74.2639,17766.0
2016-05-23 10:05:00,101.59,101.7,101.54,101.54,15358.0,74.2786,74.359,74.242,74.242,15358.0
2016-05-23 10:10:00,101.56,101.63,101.36,101.4,22183.0,74.2566,74.3078,74.1104,74.1396,22183.0
2016-05-23 10:15:00,101.4,101.42,101.31,101.35,22777.0,74.1396,74.1543,74.0738,74.1031,22777.0
2016-05-23 10:20:00,101.33,101.54,101.33,101.48,13417.0,74.0885,74.242,74.0885,74.1981,13417.0
2016-05-23 10:25:00,101.46,101.49,101.26,101.26,11074.0,74.1835,74.2054,74.0373,74.0373,11074.0
2016-05-23 10:30:00,101.25,101.36,101.25,101.31,11958.0,74.03,74.1104,74.03,74.0738,11958.0
2016-05-23 10:35:00,101.31,101.32,101.19,101.21,14140.0,74.0738,74.0811,73.9861,74.0007,14140.0
2016-05-23 10:40:00,101.22,101.31,101.2,101.31,9976.0,74.008,74.0738,73.9934,74.0738,9976.0
2016-05-23 10:45:00,101.31,101.34,101.15,101.2,27298.0,74.0738,74.0958,73.9568,73.9934,27298.0
2016-05-23 10:50:00,101.22,101.26,101.16,101.24,15552.0,74.008,74.0373,73.9642,74.0227,15552.0
2016-05-23 10:55:00,101.23,101.26,101.2,101.22,11261.0,74.0153,74.0373,73.9934,74.008,11261.0
2016-05-23 11:00:00,101.22,101.36,101.2,101.34,18303.0,74.008,74.1104,73.9934,74.0958,18303.0
2016-05-23 11:05:00,101.34,101.37,101.26,101.33,17451.0,74.0958,74.1177,74.0373,74.0885,17451.0
2016-05-23 11:10:00,101.33,101.36,101.26,101.29,16127.0,74.0885,74.1104,74.0373,74.0592,16127.0
2016-05-23 11:15:00,101.3,101.32,101.26,101.28,10947.0,74.0665,74.0811,74.0373,74.0519,10947.0
2016-05-23 11:20:00,101.28,101.3,101.21,101.22,9455.0,74.0519,74.0665,74.0007,74.008,9455.0
2016-05-23 11:25:00,101.22,101.28,101.18,101.28,16047.0,74.008,74.0519,73.9788,74.0519,16047.0
2016-05-23 11:30:00,101.29,101.33,101.18,101.2,19237.0,74.0592,74.0885,73.9788,73.9934,19237.0
2016-05-23 11:35:00,101.2,101.2,101.03,101.03,16962.0,73.9934,73.9934,73.8691,73.8691,16962.0
2016-05-23 11:40:00,101.03,101.11,101.02,101.07,9972.0,73.8691,73.9276,73.8618,73.8984,9972.0
2016-05-23 11:45:00,101.05,101.13,101.03,101.13,8751.0,73.8837,73.9422,73.8691,73.9422,8751.0
2016-05-23 11:50:00,101.13,101.13,101.03,101.03,14150.0,73.9422,73.9422,73.8691,73.8691,14150.0
2016-05-23 11:55:00,101.03,101.09,101.01,101.09,8636.0,73.8691,73.913,73.8545,73.913,8636.0
2016-05-23 12:00:00,101.1,101.21,101.09,101.21,18707.0,73.9203,74.0007,73.913,74.0007,18707.0
2016-05-23 12:05:00,101.19,101.21,101.13,101.14,9771.0,73.9861,74.0007,73.9422,73.9495,9771.0
2016-05-23 12:10:00,101.13,101.19,101.07,101.16,15929.0,73.9422,73.9861,73.8984,73.9642,15929.0
2016-05-23 12:15:00,101.16,101.29,101.16,101.29,5628.0,73.9642,74.0592,73.9642,74.0592,5628.0
2016-05-23 12:20:00,101.29,101.34,101.28,101.34,12230.0,74.0592,74.0958,74.0519,74.0958,12230.0
2016-05-23 12:25:00,101.31,101.31,101.23,101.28,6278.0,74.0738,74.0738,74.0153,74.0519,6278.0
2016-05-23 12:30:00,101.28,101.38,101.24,101.34,12975.0,74.0519,74.125,74.0227,74.0958,12975.0
2016-05-23 12:35:00,101.34,101.38,101.31,101.32,6895.0,74.0958,74.125,74.0738,74.0811,6895.0
2016-05-23 12:40:00,101.31,101.35,101.28,101.35,10230.0,74.0738,74.1031,74.0519,74.1031,10230.0
2016-05-23 12:45:00,101.34,101.34,101.26,101.31,5019.0,74.0958,74.0958,74.0373,74.0738,5019.0
2016-05-23 12:50:00,101.28,101.28,101.17,101.21,8212.0,74.0519,74.0519,73.9715,74.0007,8212.0
2016-05-23 12:55:00,101.22,101.28,101.21,101.28,9028.0,74.008,74.0519,74.0007,74.0519,9028.0
2016-05-23 13:00:00,101.29,101.41,101.29,101.39,9309.0,74.0592,74.1469,74.0592,74.1323,9309.0
2016-05-23 13:05:00,101.41,101.42,101.31,101.36,13421.0,74.1469,74.1543,74.0738,74.1104,13421.0
2016-05-23 13:10:00,101.35,101.38,101.34,101.38,7651.0,74.1031,74.125,74.0958,74.125,7651.0
2016-05-23 13:15:00,101.37,101.46,101.36,101.45,9088.0,74.1177,74.1835,74.1104,74.1762,9088.0
2016-05-23 13:20:00,101.45,101.45,101.31,101.32,13430.0,74.1762,74.1762,74.0738,74.0811,13430.0
2016-05-23 13:25:00,101.33,101.36,101.28,101.3,15699.0,74.0885,74.1104,74.0519,74.0665,15699.0
2016-05-23 13:30:00,101.29,101.34,101.26,101.31,16941.0,74.0592,74.0958,74.0373,74.0738,16941.0
2016-05-23 13:35:00,101.31,101.36,101.26,101.34,10959.0,74.0738,74.1104,74.0373,74.0958,10959.0
2016-05-23 13:40:00,101.32,101.34,101.26,101.27,7435.0,74.0811,74.0958,74.0373,74.0446,7435.0
2016-05-23 13:45:00,101.27,101.33,101.26,101.3,8888.0,74.0446,74.0885,74.0373,74.0665,8888.0
2016-05-23 13:50:00,101.29,101.32,101.28,101.3,7115.0,74.0592,74.0811,74.0519,74.0665,7115.0
2016-05-23 13:55:00,101.31,101.36,101.31,101.32,12082.0,74.0738,74.1104,74.0738,74.0811,12082.0
2016-05-23 14:00:00,101.33,101.38,101.33,101.38,15288.0,74.0885,74.125,74.0885,74.125,15288.0
2016-05-23 14:05:00,101.39,101.44,101.39,101.44,11930.0,74.1323,74.1689,74.1323,74.1689,11930.0
2016-05-23 14:10:00,101.45,101.47,101.43,101.45,5371.0,74.1762,74.1908,74.1616,74.1762,5371.0
2016-05-23 14:15:00,101.46,101.53,101.45,101.5,16538.0,74.1835,74.2347,74.1762,74.2128,16538.0
2016-05-23 14:20:00,101.5,101.52,101.4,101.4,32141.0,74.2128,74.2274,74.1396,74.1396,32141.0
2016-05-23 14:25:00,101.39,101.45,101.33,101.41,32873.0,74.1323,74.1762,74.0885,74.1469,32873.0
2016-05-23 14:30:00,101.41,101.5,101.36,101.38,34176.0,74.1469,74.2128,74.1104,74.125,34176.0
2016-05-23 14:35:00,101.38,101.41,101.34,101.39,18673.0,74.125,74.1469,74.0958,74.1323,18673.0
2016-05-23 14:40:00,101.39,101.45,101.38,101.44,14057.0,74.1323,74.1762,74.125,74.1689,14057.0
2016-05-23 14:45:00,101.43,101.44,101.32,101.32,29890.0,74.1616,74.1689,74.0811,74.0811,29890.0
2016-05-23 14:50:00,101.32,101.37,101.3,101.32,26128.0,74.0811,74.1177,74.0665,74.0811,26128.0
2016-05-23 14:55:00,101.32,101.33,101.21,101.22,28350.0,74.0811,74.0885,74.0007,74.008,28350.0
2016-05-23 15:00:00,101.22,101.24,101.18,101.2,18423.0,74.008,74.0227,73.9788,73.9934,18423.0
2016-05-23 15:05:00,101.2,101.32,101.2,101.27,21619.0,73.9934,74.0811,73.9934,74.0446,21619.0
2016-05-23 15:10:00,101.27,101.27,101.14,101.22,19048.0,74.0446,74.0446,73.9495,74.008,19048.0
2016-05-23 15:15:00,101.22,101.22,101.15,101.16,12720.0,74.008,74.008,73.9568,73.9642,12720.0
2016-05-23 15:20:00,101.16,101.2,101.1,101.18,19160.0,73.9642,73.9934,73.9203,73.9788,19160.0
2016-05-23 15:25:00,101.17,101.24,101.16,101.21,17625.0,73.9715,74.0227,73.9642,74.0007,17625.0
2016-05-23 15:30:00,101.23,101.27,101.19,101.25,23034.0,74.0153,74.0446,73.9861,74.03,23034.0
2016-05-23 15:35:00,101.25,101.26,101.16,101.19,19112.0,74.03,74.0373,73.9642,73.9861,19112.0
2016-05-23 15:40:00,101.19,101.27,101.17,101.23,41166.0,73.9861,74.0446,73.9715,74.0153,41166.0
2016-05-23 15:45:00,101.21,101.28,101.15,101.24,44634.0,74.0007,74.0519,73.9568,74.0227,44634.0
2016-05-23 15:50:00,101.23,101.25,101.18,101.2,45709.0,74.0153,74.03,73.9788,73.9934,45709.0
2016-05-23 15:55:00,101.2,101.21,101.04,101.12,210772.0,73.9934,74.0007,73.8764,73.9349,210772.0
2016-05-24 09:30:00,101.5,101.98,101.48,101.91,36027.0,74.2128,74.5637,74.1981,74.5125,36027.0
2016-05-24 09:35:00,101.96,101.96,101.79,101.88,15569.0,74.5491,74.5491,74.4248,74.4906,15569.0
2016-05-24 09:40:00,101.91,101.99,101.89,101.93,18400.0,74.5125,74.571,74.4979,74.5272,18400.0
2016-05-24 09:45:00,101.95,102.22,101.92,102.11,36671.0,74.5418,74.7392,74.5198,74.6588,36671.0
2016-05-24 09:50:00,102.11,102.2,101.98,102.05,30604.0,74.6588,74.7246,74.5637,74.6149,30604.0
2016-05-24 09:55:00,102.05,102.18,101.97,102.08,20838.0,74.6149,74.7099,74.5564,74.6368,20838.0
2016-05-24 10:00:00,102.11,102.23,102.11,102.16,22060.0,74.6588,74.7465,74.6588,74.6953,22060.0
2016-05-24 10:05:00,102.16,102.2,102.1,102.11,26586.0,74.6953,74.7246,74.6514,74.6588,26586.0
2016-05-24 10:10:00,102.1,102.1,101.93,102.0,26533.0,74.6514,74.6514,74.5272,74.5783,26533.0
2016-05-24 10:15:00,102.0,102.12,101.95,102.1,26862.0,74.5783,74.6661,74.5418,74.6514,26862.0
2016-05-24 10:20:00,102.11,102.21,102.1,102.12,19232.0,74.6588,74.7319,74.6514,74.6661,19232.0
2016-05-24 10:25:00,102.12,102.15,101.98,102.01,15098.0,74.6661,74.688,74.5637,74.5856,15098.0
2016-05-24 10:30:00,102.02,102.14,101.94,102.14,21002.0,74.593,74.6807,74.5345,74.6807,21002.0
2016-05-24 10:35:00,102.14,102.22,102.13,102.17,19705.0,74.6807,74.7392,74.6734,74.7026,19705.0
2016-05-24 10:40:00,102.18,102.22,102.14,102.21,15539.0,74.7099,74.7392,74.6807,74.7319,15539.0
2016-05-24 10:45:00,102.21,102.21,102.13,102.17,15042.0,74.7319,74.7319,74.6734,74.7026,15042.0
2016-05-24 10:50:00,102.2,102.27,102.17,102.26,14358.0,74.7246,74.7757,74.7026,74.7684,14358.0
2016-05-24 10:55:00,102.25,102.25,102.16,102.21,12026.0,74.7611,74.7611,74.6953,74.7319,12026.0
2016-05-24 11:00:00,102.23,102.29,102.21,102.27,10449.0,74.7465,74.7904,74.7319,74.7757,10449.0
2016-05-24 11:05:00,102.27,102.35,102.21,102.22,12571.0,74.7757,74.8342,74.7319,74.7392,12571.0
2016-05-24 11:10:00,102.21,102.29,102.14,102.16,14823.0,74.7319,74.7904,74.6807,74.6953,14823.0
2016-05-24 11:15:00,102.17,102.26,102.17,102.22,12632.0,74.7026,74.7684,74.7026,74.7392,12632.0
2016-05-24 11:20:00,102.23,102.27,102.18,102.21,14921.0,74.7465,74.7757,74.7099,74.7319,14921.0
2016-05-24 11:25:00,102.2,102.25,102.11,102.13,14116.0,74.7246,74.7611,74.6588,74.6734,14116.0
2016-05-24 11:30:00,102.14,102.15,102.07,102.08,17906.0,74.6807,74.688,74.6295,74.6368,17906.0
2016-05-24 11:35:00,102.09,102.09,102.01,102.07,20839.0,74.6441,74.6441,74.5856,74.6295,20839.0
2016-05-24 11:40:00,102.07,102.18,102.06,102.12,19450.0,74.6295,74.7099,74.6222,74.6661,19450.0
2016-05-24 11:45:00,102.11,102.16,102.11,102.13,8053.0,74.6588,74.6953,74.6588,74.6734,8053.0
2016-05-24 11:50:00,102.12,102.21,102.09,102.2,7943.0,74.6661,74.7319,74.6441,74.7246,7943.0
2016-05-24 11:55:00,102.19,102.24,102.17,102.17,10501.0,74.7173,74.7538,74.7026,74.7026,10501.0
2016-05-24 12:00:00,102.18,102.25,102.17,102.24,13938.0,74.7099,74.7611,74.7026,74.7538,13938.0
2016-05-24 12:05:00,102.25,102.26,102.13,102.17,10286.0,74.7611,74.7684,74.6734,74.7026,10286.0
2016-05-24 12:10:00,102.17,102.19,102.12,102.19,11177.0,74.7026,74.7173,74.6661,74.7173,11177.0
2016-05-24 12:15:00,102.17,102.18,102.1,102.1,18345.0,74.7026,74.7099,74.6514,74.6514,18345.0
2016-05-24 12:20:00,102.09,102.11,102.05,102.11,18940.0,74.6441,74.6588,74.6149,74.6588,18940.0
2016-05-24 12:25:00,102.11,102.16,102.1,102.12,11382.0,74.6588,74.6953,74.6514,74.6661,11382.0
2016-05-24 12:30:00,102.12,102.19,102.09,102.1,16686.0,74.6661,74.7173,74.6441,74.6514,16686.0
2016-05-24 12:35:00,102.11,102.14,102.1,102.12,9167.0,74.6588,74.6807,74.6514,74.6661,9167.0
2016-05-24 12:40:00,102.12,102.13,102.09,102.12,11647.0,74.6661,74.6734,74.6441,74.6661,11647.0
2016-05-24 12:45:00,102.12,102.12,102.1,102.11,6561.0,74.6661,74.6661,74.6514,74.6588,6561.0
2016-05-24 12:50:00,102.1,102.22,102.1,102.2,15460.0,74.6514,74.7392,74.6514,74.7246,15460.0
2016-05-24 12:55:00,102.2,102.27,102.19,102.26,18268.0,74.7246,74.7757,74.7173,74.7684,18268.0
2016-05-24 13:00:00,102.26,102.32,102.26,102.32,10867.0,74.7684,74.8123,74.7684,74.8123,10867.0
2016-05-24 13:05:00,102.31,102.31,102.19,102.21,11030.0,74.805,74.805,74.7173,74.7319,11030.0
2016-05-24 13:10:00,102.21,102.25,102.19,102.25,11459.0,74.7319,74.7611,74.7173,74.7611,11459.0
2016-05-24 13:15:00,102.24,102.32,102.24,102.28,18045.0,74.7538,74.8123,74.7538,74.7831,18045.0
2016-05-24 13:20:00,102.27,102.3,102.23,102.25,7629.0,74.7757,74.7977,74.7465,74.7611,7629.0
2016-05-24 13:25:00,102.25,102.3,102.23,102.29,19875.0,74.7611,74.7977,74.7465,74.7904,19875.0
2016-05-24 13:30:00,102.3,102.31,102.24,102.24,11665.0,74.7977,74.805,74.7538,74.7538,11665.0
2016-05-24 13:35:00,102.24,102.27,102.2,102.2,17056.0,74.7538,74.7757,74.7246,74.7246,17056.0
2016-05-24 13:40:00,102.2,102.26,102.17,102.18,10397.0,74.7246,74.7684,74.7026,74.7099,10397.0
2016-05-24 13:45:00,102.18,102.19,102.14,102.18,18724.0,74.7099,74.7173,74.6807,74.7099,18724.0
2016-05-24 13:50:00,102.18,102.2,102.16,102.16,18824.0,74.7099,74.7246,74.6953,74.6953,18824.0
2016-05-24 13:55:00,102.17,102.21,102.15,102.2,26323.0,74.7026,74.7319,74.688,74.7246,26323.0
2016-05-24 14:00:00,102.19,102.2,102.06,102.12,78543.0,74.7173,74.7246,74.6222,74.6661,78543.0
2016-05-24 14:05:00,102.12,102.12,102.05,102.06,20932.0,74.6661,74.6661,74.6149,74.6222,20932.0
2016-05-24 14:10:00,102.06,102.14,102.05,102.1,17824.0,74.6222,74.6807,74.6149,74.6514,17824.0
2016-05-24 14:15:00,102.08,102.13,102.08,102.1,18000.0,74.6368,74.6734,74.6368,74.6514,18000.0
2016-05-24 14:20:00,102.1,102.1,102.02,102.05,23805.0,74.6514,74.6514,74.593,74.6149,23805.0
2016-05-24 14:25:00,102.05,102.08,102.02,102.06,23249.0,74.6149,74.6368,74.593,74.6222,23249.0
2016-05-24 14:30:00,102.07,102.11,102.06,102.06,26074.0,74.6295,74.6588,74.6222,74.6222,26074.0
2016-05-24 14:35:00,102.06,102.08,102.05,102.08,17647.0,74.6222,74.6368,74.6149,74.6368,17647.0
2016-05-24 14:40:00,102.08,102.11,102.02,102.05,28592.0,74.6368,74.6588,74.593,74.6149,28592.0
2016-05-24 14:45:00,102.03,102.05,102.0,102.05,22020.0,74.6003,74.6149,74.5783,74.6149,22020.0
2016-05-24 14:50:00,102.04,102.15,102.04,102.14,20591.0,74.6076,74.688,74.6076,74.6807,20591.0
2016-05-24 14:55:00,102.15,102.21,102.1,102.12,46110.0,74.688,74.7319,74.6514,74.6661,46110.0
2016-05-24 15:00:00,102.11,102.2,102.1,102.18,18208.0,74.6588,74.7246,74.6514,74.7099,18208.0
2016-05-24 15:05:00,102.18,102.18,102.09,102.11,23267.0,74.7099,74.7099,74.6441,74.6588,23267.0
2016-05-24 15:10:00,102.12,102.16,102.11,102.16,19434.0,74.6661,74.6953,74.6588,74.6953,19434.0
2016-05-24 15:15:00,102.16,102.22,102.16,102.21,23641.0,74.6953,74.7392,74.6953,74.7319,23641.0
2016-05-24 15:20:00,102.21,102.32,102.16,102.31,31408.0,74.7319,74.8123,74.6953,74.805,31408.0
2016-05-24 15:25:00,102.31,102.32,102.21,102.25,30108.0,74.805,74.8123,74.7319,74.7611,30108.0
2016-05-24 15:30:00,102.25,102.27,102.18,102.19,41434.0,74.7611,74.7757,74.7099,74.7173,41434.0
2016-05-24 15:35:00,102.18,102.2,102.1,102.17,45590.0,74.7099,74.7246,74.6514,74.7026,45590.0
2016-05-24 15:40:00,102.18,102.18,102.1,102.11,55279.0,74.7099,74.7099,74.6514,74.6588,55279.0
2016-05-24 15:45:00,102.12,102.14,102.07,102.07,67417.0,74.6661,74.6807,74.6295,74.6295,67417.0
2016-05-24 15:50:00,102.07,102.11,102.04,102.11,93535.0,74.6295,74.6588,74.6076,74.6588,93535.0
2016-05-24 15:55:00,102.1,102.13,101.97,101.98,130920.0,74.6514,74.6734,74.5564,74.5637,130920.0
2016-05-25 09:30:00,102.15,102.4,102.15,102.37,19626.0,74.688,74.8708,74.688,74.8489,19626.0
2016-05-25 09:35:00,102.34,102.41,102.3,102.36,9038.0,74.8269,74.8781,74.7977,74.8415,9038.0
2016-05-25 09:40:00,102.31,102.45,102.19,102.45,15558.0,74.805,74.9074,74.7173,74.9074,15558.0
2016-05-25 09:45:00,102.49,102.49,102.29,102.39,23899.0,74.9366,74.9366,74.7904,74.8635,23899.0
2016-05-25 09:50:00,102.39,102.48,102.36,102.4,11382.0,74.8635,74.9293,74.8415,74.8708,11382.0
2016-05-25 09:55:00,102.38,102.43,102.28,102.34,22828.0,74.8562,74.8927,74.7831,74.8269,22828.0
2016-05-25 10:00:00,102.34,102.4,102.3,102.35,13315.0,74.8269,74.8708,74.7977,74.8342,13315.0
2016-05-25 10:05:00,102.35,102.46,102.29,102.4,11544.0,74.8342,74.9147,74.7904,74.8708,11544.0
2016-05-25 10:10:00,102.43,102.6,102.43,102.56,34441.0,74.8927,75.017,74.8927,74.9878,34441.0
2016-05-25 10:15:00,102.57,102.61,102.5,102.6,15137.0,74.9951,75.0243,74.9439,75.017,15137.0
2016-05-25 10:20:00,102.61,102.66,102.59,102.61,13862.0,75.0243,75.0609,75.0097,75.0243,13862.0
2016-05-25 10:25:00,102.6,102.61,102.42,102.61,25364.0,75.017,75.0243,74.8854,75.0243,25364.0
2016-05-25 10:30:00,102.59,102.67,102.57,102.62,13640.0,75.0097,75.0682,74.9951,75.0317,13640.0
2016-05-25 10:35:00,102.62,102.67,102.61,102.65,15168.0,75.0317,75.0682,75.0243,75.0536,15168.0
2016-05-25 10:40:00,102.64,102.64,102.53,102.54,12235.0,75.0463,75.0463,74.9658,74.9732,12235.0
2016-05-25 10:45:00,102.54,102.57,102.46,102.5,9662.0,74.9732,74.9951,74.9147,74.9439,9662.0
2016-05-25 10:50:00,102.5,102.55,102.49,102.5,6908.0,74.9439,74.9805,74.9366,74.9439,6908.0
2016-05-25 10:55:00,102.5,102.54,102.48,102.54,19890.0,74.9439,74.9732,74.9293,74.9732,19890.0
2016-05-25 11:00:00,102.54,102.56,102.5,102.5,12905.0,74.9732,74.9878,74.9439,74.9439,12905.0
2016-05-25 11:05:00,102.49,102.49,102.41,102.47,28630.0,74.9366,74.9366,74.8781,74.922,28630.0
2016-05-25 11:10:00,102.46,102.47,102.4,102.44,18219.0,74.9147,74.922,74.8708,74.9,18219.0
2016-05-25 11:15:00,102.45,102.49,102.42,102.42,12610.0,74.9074,74.9366,74.8854,74.8854,12610.0
2016-05-25 11:20:00,102.42,102.42,102.36,102.37,12295.0,74.8854,74.8854,74.8415,74.8489,12295.0
2016-05-25 11:25:00,102.37,102.42,102.37,102.4,8608.0,74.8489,74.8854,74.8489,74.8708,8608.0
2016-05-25 11:30:00,102.4,102.44,102.39,102.41,14408.0,74.8708,74.9,74.8635,74.8781,14408.0
2016-05-25 11:35:00,102.41,102.45,102.37,102.45,7681.0,74.8781,74.9074,74.8489,74.9074,7681.0
2016-05-25 11:40:00,102.44,102.51,102.44,102.46,16979.0,74.9,74.9512,74.9,74.9147,16979.0
2016-05-25 11:45:00,102.43,102.45,102.4,102.45,15433.0,74.8927,74.9074,74.8708,74.9074,15433.0
2016-05-25 11:50:00,102.44,102.53,102.43,102.52,7378.0,74.9,74.9658,74.8927,74.9585,7378.0
2016-05-25 11:55:00,102.5,102.51,102.47,102.5,5308.0,74.9439,74.9512,74.922,74.9439,5308.0
2016-05-25 12:00:00,102.51,102.52,102.47,102.47,7634.0,74.9512,74.9585,74.922,74.922,7634.0
2016-05-25 12:05:00,102.46,102.5,102.43,102.46,25970.0,74.9147,74.9439,74.8927,74.9147,25970.0
2016-05-25 12:10:00,102.47,102.58,102.47,102.51,6775.0,74.922,75.0024,74.922,74.9512,6775.0
2016-05-25 12:15:00,102.51,102.51,102.45,102.46,7600.0,74.9512,74.9512,74.9074,74.9147,7600.0
2016-05-25 12:20:00,102.45,102.47,102.42,102.44,8036.0,74.9074,74.922,74.8854,74.9,8036.0
2016-05-25 12:25:00,102.43,102.43,102.38,102.41,9297.0,74.8927,74.8927,74.8562,74.8781,9297.0
2016-05-25 12:30:00,102.4,102.44,102.36,102.44,10552.0,74.8708,74.9,74.8415,74.9,10552.0
2016-05-25 12:35:00,102.43,102.44,102.41,102.43,6655.0,74.8927,74.9,74.8781,74.8927,6655.0
2016-05-25 12:40:00,102.42,102.42,102.37,102.38,9685.0,74.8854,74.8854,74.8489,74.8562,9685.0
2016-05-25 12:45:00,102.38,102.39,102.3,102.3,14565.0,74.8562,74.8635,74.7977,74.7977,14565.0
2016-05-25 12:50:00,102.31,102.32,102.27,102.27,6813.0,74.805,74.8123,74.7757,74.7757,6813.0
2016-05-25 12:55:00,102.28,102.28,102.23,102.24,11777.0,74.7831,74.7831,74.7465,74.7538,11777.0
2016-05-25 13:00:00,102.25,102.39,102.25,102.35,9914.0,74.7611,74.8635,74.7611,74.8342,9914.0
2016-05-25 13:05:00,102.37,102.44,102.37,102.44,7810.0,74.8489,74.9,74.8489,74.9,7810.0
2016-05-25 13:10:00,102.43,102.43,102.36,102.36,9068.0,74.8927,74.8927,74.8415,74.8415,9068.0
2016-05-25 13:15:00,102.37,102.39,102.32,102.32,11646.0,74.8489,74.8635,74.8123,74.8123,11646.0
2016-05-25 13:20:00,102.33,102.38,102.31,102.36,10838.0,74.8196,74.8562,74.805,74.8415,10838.0
2016-05-25 13:25:00,102.35,102.35,102.31,102.31,6015.0,74.8342,74.8342,74.805,74.805,6015.0
2016-05-25 13:30:00,102.32,102.36,102.3,102.34,24209.0,74.8123,74.8415,74.7977,74.8269,24209.0
2016-05-25 13:35:00,102.34,102.4,102.34,102.4,8010.0,74.8269,74.8708,74.8269,74.8708,8010.0
2016-05-25 13:40:00,102.39,102.39,102.33,102.36,11865.0,74.8635,74.8635,74.8196,74.8415,11865.0
2016-05-25 13:45:00,102.35,102.38,102.33,102.33,15529.0,74.8342,74.8562,74.8196,74.8196,15529.0
2016-05-25 13:50:00,102.34,102.4,102.34,102.37,18169.0,74.8269,74.8708,74.8269,74.8489,18169.0
2016-05-25 13:55:00,102.37,102.4,102.34,102.37,22813.0,74.8489,74.8708,74.8269,74.8489,22813.0
2016-05-25 14:00:00,102.37,102.38,102.28,102.28,13901.0,74.8489,74.8562,74.7831,74.7831,13901.0
2016-05-25 14:05:00,102.29,102.33,102.29,102.32,6357.0,74.7904,74.8196,74.7904,74.8123,6357.0
2016-05-25 14:10:00,102.33,102.36,102.3,102.32,8068.0,74.8196,74.8415,74.7977,74.8123,8068.0
2016-05-25 14:15:00,102.31,102.33,102.28,102.32,19752.0,74.805,74.8196,74.7831,74.8123,19752.0
2016-05-25 14:20:00,102.33,102.36,102.32,102.32,13983.0,74.8196,74.8415,74.8123,74.8123,13983.0
2016-05-25 14:25:00,102.33,102.35,102.3,102.34,9741.0,74.8196,74.8342,74.7977,74.8269,9741.0
2016-05-25 14:30:00,102.34,102.34,102.28,102.33,9266.0,74.8269,74.8269,74.7831,74.8196,9266.0
2016-05-25 14:35:00,102.35,102.39,102.34,102.34,18212.0,74.8342,74.8635,74.8269,74.8269,18212.0
2016-05-25 14:40:00,102.33,102.38,102.33,102.37,22848.0,74.8196,74.8562,74.8196,74.8489,22848.0
2016-05-25 14:45:00,102.37,102.45,102.33,102.34,20685.0,74.8489,74.9074,74.8196,74.8269,20685.0
2016-05-25 14:50:00,102.33,102.33,102.26,102.27,18477.0,74.8196,74.8196,74.7684,74.7757,18477.0
2016-05-25 14:55:00,102.28,102.32,102.26,102.27,8349.0,74.7831,74.8123,74.7684,74.7757,8349.0
2016-05-25 15:00:00,102.28,102.31,102.2,102.2,15163.0,74.7831,74.805,74.7246,74.7246,15163.0
2016-05-25 15:05:00,102.21,102.35,102.21,102.34,13722.0,74.7319,74.8342,74.7319,74.8269,13722.0
2016-05-25 15:10:00,102.34,102.37,102.31,102.33,14543.0,74.8269,74.8489,74.805,74.8196,14543.0
2016-05-25 15:15:00,102.35,102.41,102.33,102.35,12323.0,74.8342,74.8781,74.8196,74.8342,12323.0
2016-05-25 15:20:00,102.36,102.39,102.36,102.37,14419.0,74.8415,74.8635,74.8415,74.8489,14419.0
2016-05-25 15:25:00,102.37,102.57,102.36,102.56,26205.0,74.8489,74.9951,74.8415,74.9878,26205.0
2016-05-25 15:30:00,102.56,102.57,102.51,102.55,20559.0,74.9878,74.9951,74.9512,74.9805,20559.0
2016-05-25 15:35:00,102.55,102.55,102.47,102.5,18387.0,74.9805,74.9805,74.922,74.9439,18387.0
2016-05-25 15:40:00,102.49,102.56,102.43,102.47,44071.0,74.9366,74.9878,74.8927,74.922,44071.0
2016-05-25 15:45:00,102.47,102.47,102.35,102.35,39372.0,74.922,74.922,74.8342,74.8342,39372.0
2016-05-25 15:50:00,102.37,102.42,102.35,102.38,39311.0,74.8489,74.8854,74.8342,74.8562,39311.0
2016-05-25 15:55:00,102.37,102.43,102.3,102.3,118710.0,74.8489,74.8927,74.7977,74.7977,118710.0
2016-05-26 09:30:00,102.55,102.7,102.36,102.67,38496.0,74.9805,75.0901,74.8415,75.0682,38496.0
2016-05-26 09:35:00,102.73,102.8,102.41,102.62,25459.0,75.1121,75.1633,74.8781,75.0317,25459.0
2016-05-26 09:40:00,102.65,102.78,102.63,102.73,11099.0,75.0536,75.1486,75.039,75.1121,11099.0
2016-05-26 09:45:00,102.78,102.8,102.49,102.57,35628.0,75.1486,75.1633,74.9366,74.9951,35628.0
2016-05-26 09:50:00,102.54,102.55,102.41,102.48,11115.0,74.9732,74.9805,74.8781,74.9293,11115.0
2016-05-26 09:55:00,102.48,102.51,102.32,102.41,12684.0,74.9293,74.9512,74.8123,74.8781,12684.0
2016-05-26 10:00:00,102.44,102.53,102.33,102.51,27710.0,74.9,74.9658,74.8196,74.9512,27710.0
2016-05-26 10:05:00,102.52,102.61,102.44,102.5,18881.0,74.9585,75.0243,74.9,74.9439,18881.0
2016-05-26 10:10:00,102.53,102.64,102.5,102.57,18451.0,74.9658,75.0463,74.9439,74.9951,18451.0
2016-05-26 10:15:00,102.59,102.73,102.59,102.73,13580.0,75.0097,75.1121,75.0097,75.1121,13580.0
2016-05-26 10:20:00,102.72,102.72,102.54,102.59,16498.0,75.1048,75.1048,74.9732,75.0097,16498.0
2016-05-26 10:25:00,102.59,102.66,102.57,102.65,10532.0,75.0097,75.0609,74.9951,75.0536,10532.0
2016-05-26 10:30:00,102.67,102.71,102.6,102.64,12709.0,75.0682,75.0975,75.017,75.0463,12709.0
2016-05-26 10:35:00,102.65,102.68,102.59,102.64,13379.0,75.0536,75.0755,75.0097,75.0463,13379.0
2016-05-26 10:40:00,102.66,102.71,102.61,102.62,13726.0,75.0609,75.0975,75.0243,75.0317,13726.0
2016-05-26 10:45:00,102.62,102.62,102.44,102.46,19291.0,75.0317,75.0317,74.9,74.9147,19291.0
2016-05-26 10:50:00,102.43,102.48,102.37,102.39,54459.0,74.8927,74.9293,74.8489,74.8635,54459.0
2016-05-26 10:55:00,102.4,102.48,102.36,102.46,13812.0,74.8708,74.9293,74.8415,74.9147,13812.0
2016-05-26 11:00:00,102.46,102.55,102.42,102.47,22119.0,74.9147,74.9805,74.8854,74.922,22119.0
2016-05-26 11:05:00,102.46,102.46,102.36,102.46,16736.0,74.9147,74.9147,74.8415,74.9147,16736.0
2016-05-26 11:10:00,102.47,102.53,102.42,102.53,10738.0,74.922,74.9658,74.8854,74.9658,10738.0
2016-05-26 11:15:00,102.52,102.55,102.45,102.45,15240.0,74.9585,74.9805,74.9074,74.9074,15240.0
2016-05-26 11:20:00,102.45,102.54,102.43,102.52,22919.0,74.9074,74.9732,74.8927,74.9585,22919.0
2016-05-26 11:25:00,102.52,102.53,102.42,102.47,13923.0,74.9585,74.9658,74.8854,74.922,13923.0
2016-05-26 11:30:00,102.47,102.51,102.43,102.49,17239.0,74.922,74.9512,74.8927,74.9366,17239.0
2016-05-26 11:35:00,102.48,102.51,102.43,102.5,14936.0,74.9293,74.9512,74.8927,74.9439,14936.0
2016-05-26 11:40:00,102.49,102.51,102.46,102.5,21690.0,74.9366,74.9512,74.9147,74.9439,21690.0
2016-05-26 11:45:00,102.5,102.5,102.43,102.43,19726.0,74.9439,74.9439,74.8927,74.8927,19726.0
2016-05-26 11:50:00,102.42,102.48,102.42,102.44,15967.0,74.8854,74.9293,74.8854,74.9,15967.0
2016-05-26 11:55:00,102.43,102.48,102.4,102.44,12372.0,74.8927,74.9293,74.8708,74.9,12372.0
2016-05-26 12:00:00,102.44,102.49,102.35,102.37,17887.0,74.9,74.9366,74.8342,74.8489,17887.0
2016-05-26 12:05:00,102.37,102.41,102.29,102.3,25893.0,74.8489,74.8781,74.7904,74.7977,25893.0
2016-05-26 12:10:00,102.3,102.44,102.29,102.41,12581.0,74.7977,74.9,74.7904,74.8781,12581.0
2016-05-26 12:15:00,102.41,102.41,102.31,102.33,9013.0,74.8781,74.8781,74.805,74.8196,9013.0
2016-05-26 12:20:00,102.32,102.36,102.3,102.36,7356.0,74.8123,74.8415,74.7977,74.8415,7356.0
2016-05-26 12:25:00,102.36,102.37,102.33,102.33,12743.0,74.8415,74.8489,74.8196,74.8196,12743.0
2016-05-26 12:30:00,102.33,102.35,102.28,102.31,11148.0,74.8196,74.8342,74.7831,74.805,11148.0
2016-05-26 12:35:00,102.31,102.34,102.25,102.34,8979.0,74.805,74.8269,74.7611,74.8269,8979.0
2016-05-26 12:40:00,102.33,102.36,102.32,102.32,17222.0,74.8196,74.8415,74.8123,74.8123,17222.0
2016-05-26 12:45:00,102.31,102.34,102.3,102.31,22896.0,74.805,74.8269,74.7977,74.805,22896.0
2016-05-26 12:50:00,102.31,102.32,102.27,102.29,7572.0,74.805,74.8123,74.7757,74.7904,7572.0
2016-05-26 12:55:00,102.3,102.31,102.26,102.27,13439.0,74.7977,74.805,74.7684,74.7757,13439.0
2016-05-26 13:00:00,102.28,102.28,102.2,102.22,12341.0,74.7831,74.7831,74.7246,74.7392,12341.0
2016-05-26 13:05:00,102.23,102.31,102.21,102.29,9849.0,74.7465,74.805,74.7319,74.7904,9849.0
2016-05-26 13:10:00,102.3,102.3,102.24,102.25,13062.0,74.7977,74.7977,74.7538,74.7611,13062.0
2016-05-26 13:15:00,102.25,102.39,102.24,102.38,10085.0,74.7611,74.8635,74.7538,74.8562,10085.0
2016-05-26 13:20:00,102.37,102.37,102.28,102.33,8054.0,74.8489,74.8489,74.7831,74.8196,8054.0
2016-05-26 13:25:00,102.33,102.33,102.28,102.3,11523.0,74.8196,74.8196,74.7831,74.7977,11523.0
2016-05-26 13:30:00,102.29,102.43,102.29,102.41,14930.0,74.7904,74.8927,74.7904,74.8781,14930.0
2016-05-26 13:35:00,102.41,102.46,102.4,102.44,12437.0,74.8781,74.9147,74.8708,74.9,12437.0
2016-05-26 13:40:00,102.43,102.43,102.4,102.42,11562.0,74.8927,74.8927,74.8708,74.8854,11562.0
2016-05-26 13:45:00,102.42,102.43,102.4,102.42,11279.0,74.8854,74.8927,74.8708,74.8854,11279.0
2016-05-26 13:50:00,102.41,102.41,102.37,102.38,5842.0,74.8781,74.8781,74.8489,74.8562,5842.0
2016-05-26 13:55:00,102.38,102.43,102.36,102.43,18255.0,74.8562,74.8927,74.8415,74.8927,18255.0
2016-05-26 14:00:00,102.43,102.47,102.41,102.44,14627.0,74.8927,74.922,74.8781,74.9,14627.0
2016-05-26 14:05:00,102.44,102.5,102.41,102.49,18317.0,74.9,74.9439,74.8781,74.9366,18317.0
2016-05-26 14:10:00,102.48,102.5,102.46,102.46,10986.0,74.9293,74.9439,74.9147,74.9147,10986.0
2016-05-26 14:15:00,102.47,102.51,102.43,102.51,17950.0,74.922,74.9512,74.8927,74.9512,17950.0
2016-05-26 14:20:00,102.5,102.51,102.46,102.48,11760.0,74.9439,74.9512,74.9147,74.9293,11760.0
2016-05-26 14:25:00,102.49,102.5,102.45,102.48,15330.0,74.9366,74.9439,74.9074,74.9293,15330.0
2016-05-26 14:30:00,102.48,102.48,102.44,102.46,12881.0,74.9293,74.9293,74.9,74.9147,12881.0
2016-05-26 14:35:00,102.47,102.47,102.41,102.44,13237.0,74.922,74.922,74.8781,74.9,13237.0
2016-05-26 14:40:00,102.44,102.47,102.4,102.41,20500.0,74.9,74.922,74.8708,74.8781,20500.0
2016-05-26 14:45:00,102.4,102.43,102.37,102.41,10311.0,74.8708,74.8927,74.8489,74.8781,10311.0
2016-05-26 14:50:00,102.41,102.49,102.41,102.47,13128.0,74.8781,74.9366,74.8781,74.922,13128.0
2016-05-26 14:55:00,102.46,102.48,102.44,102.45,11817.0,74.9147,74.9293,74.9,74.9074,11817.0
2016-05-26 15:00:00,102.45,102.47,102.43,102.47,11476.0,74.9074,74.922,74.8927,74.922,11476.0
2016-05-26 15:05:00,102.47,102.54,102.46,102.54,15915.0,74.922,74.9732,74.9147,74.9732,15915.0
2016-05-26 15:10:00,102.54,102.54,102.48,102.49,15128.0,74.9732,74.9732,74.9293,74.9366,15128.0
2016-05-26 15:15:00,102.48,102.55,102.46,102.55,20361.0,74.9293,74.9805,74.9147,74.9805,20361.0
2016-05-26 15:20:00,102.54,102.58,102.53,102.54,20077.0,74.9732,75.0024,74.9658,74.9732,20077.0
2016-05-26 15:25:00,102.55,102.63,102.55,102.57,19195.0,74.9805,75.039,74.9805,74.9951,19195.0
2016-05-26 15:30:00,102.57,102.58,102.5,102.54,21396.0,74.9951,75.0024,74.9439,74.9732,21396.0
2016-05-26 15:35:00,102.54,102.55,102.51,102.54,31182.0,74.9732,74.9805,74.9512,74.9732,31182.0
2016-05-26 15:40:00,102.54,102.6,102.54,102.55,30550.0,74.9732,75.017,74.9732,74.9805,30550.0
2016-05-26 15:45:00,102.54,102.56,102.5,102.56,33278.0,74.9732,74.9878,74.9439,74.9878,33278.0
2016-05-26 15:50:00,102.56,102.56,102.47,102.5,50599.0,74.9878,74.9878,74.922,74.9439,50599.0
2016-05-26 15:55:00,102.5,102.51,102.43,102.46,92022.0,74.9439,74.9512,74.8927,74.9147,92022.0
2016-05-27 09:30:00,102.81,102.99,102.61,102.81,31469.0,75.1706,75.3022,75.0243,75.1706,31469.0
2016-05-27 09:35:00,102.81,102.9,102.8,102.85,10539.0,75.1706,75.2364,75.1633,75.1998,10539.0
2016-05-27 09:40:00,102.81,103.1,102.81,103.06,29029.0,75.1706,75.3826,75.1706,75.3534,29029.0
2016-05-27 09:45:00,103.05,103.27,103.05,103.12,25423.0,75.346,75.5069,75.346,75.3972,25423.0
2016-05-27 09:50:00,103.09,103.13,103.0,103.12,26887.0,75.3753,75.4045,75.3095,75.3972,26887.0
2016-05-27 09:55:00,103.12,103.21,103.05,103.2,20848.0,75.3972,75.463,75.346,75.4557,20848.0
2016-05-27 10:00:00,103.2,103.2,103.01,103.11,39551.0,75.4557,75.4557,75.3168,75.3899,39551.0
2016-05-27 10:05:00,103.11,103.15,103.0,103.03,23726.0,75.3899,75.4192,75.3095,75.3314,23726.0
2016-05-27 10:10:00,103.02,103.06,102.98,103.03,26685.0,75.3241,75.3534,75.2949,75.3314,26685.0
2016-05-27 10:15:00,103.04,103.13,102.97,103.07,21540.0,75.3387,75.4045,75.2876,75.3607,21540.0
2016-05-27 10:20:00,103.08,103.24,102.98,103.14,26506.0,75.368,75.485,75.2949,75.4119,26506.0
2016-05-27 10:25:00,103.12,103.15,103.06,103.08,14643.0,75.3972,75.4192,75.3534,75.368,14643.0
2016-05-27 10:30:00,103.09,103.29,103.08,103.28,15226.0,75.3753,75.5215,75.368,75.5142,15226.0
2016-05-27 10:35:00,103.29,103.29,103.11,103.12,19359.0,75.5215,75.5215,75.3899,75.3972,19359.0
2016-05-27 10:40:00,103.14,103.26,103.14,103.19,29762.0,75.4119,75.4996,75.4119,75.4484,29762.0
2016-05-27 10:45:00,103.2,103.26,103.18,103.24,12555.0,75.4557,75.4996,75.4411,75.485,12555.0
2016-05-27 10:50:00,103.25,103.26,103.19,103.22,12773.0,75.4923,75.4996,75.4484,75.4703,12773.0
2016-05-27 10:55:00,103.23,103.23,103.15,103.17,22759.0,75.4777,75.4777,75.4192,75.4338,22759.0
2016-05-27 11:00:00,103.17,103.18,103.05,103.06,17014.0,75.4338,75.4411,75.346,75.3534,17014.0
2016-05-27 11:05:00,103.07,103.16,103.06,103.11,16131.0,75.3607,75.4265,75.3534,75.3899,16131.0
2016-05-27 11:10:00,103.1,103.11,103.0,103.09,15270.0,75.3826,75.3899,75.3095,75.3753,15270.0
2016-05-27 11:15:00,103.1,103.14,103.08,103.11,10214.0,75.3826,75.4119,75.368,75.3899,10214.0
2016-05-27 11:20:00,103.11,103.2,103.1,103.18,26914.0,75.3899,75.4557,75.3826,75.4411,26914.0
2016-05-27 11:25:00,103.19,103.27,103.17,103.27,17848.0,75.4484,75.5069,75.4338,75.5069,17848.0
2016-05-27 11:30:00,103.26,103.32,103.14,103.24,35922.0,75.4996,75.5435,75.4119,75.485,35922.0
2016-05-27 11:35:00,103.24,103.24,103.14,103.16,9934.0,75.485,75.485,75.4119,75.4265,9934.0
2016-05-27 11:40:00,103.16,103.19,103.08,103.08,9251.0,75.4265,75.4484,75.368,75.368,9251.0
2016-05-27 11:45:00,103.07,103.2,103.07,103.2,10851.0,75.3607,75.4557,75.3607,75.4557,10851.0
2016-05-27 11:50:00,103.21,103.23,103.17,103.18,9919.0,75.463,75.4777,75.4338,75.4411,9919.0
2016-05-27 11:55:00,103.18,103.18,103.09,103.11,8612.0,75.4411,75.4411,75.3753,75.3899,8612.0
2016-05-27 12:00:00,103.11,103.15,103.09,103.13,8656.0,75.3899,75.4192,75.3753,75.4045,8656.0
2016-05-27 12:05:00,103.12,103.18,103.09,103.15,8705.0,75.3972,75.4411,75.3753,75.4192,8705.0
2016-05-27 12:10:00,103.18,103.18,103.15,103.18,8948.0,75.4411,75.4411,75.4192,75.4411,8948.0
2016-05-27 12:15:00,103.18,103.25,103.12,103.25,57034.0,75.4411,75.4923,75.3972,75.4923,57034.0
2016-05-27 12:20:00,103.24,103.29,103.22,103.27,12834.0,75.485,75.5215,75.4703,75.5069,12834.0
2016-05-27 12:25:00,103.28,103.28,103.21,103.24,15722.0,75.5142,75.5142,75.463,75.485,15722.0
2016-05-27 12:30:00,103.24,103.3,103.22,103.23,19427.0,75.485,75.5288,75.4703,75.4777,19427.0
2016-05-27 12:35:00,103.23,103.25,103.14,103.14,12115.0,75.4777,75.4923,75.4119,75.4119,12115.0
2016-05-27 12:40:00,103.17,103.2,103.14,103.18,9587.0,75.4338,75.4557,75.4119,75.4411,9587.0
2016-05-27 12:45:00,103.18,103.23,103.18,103.21,8860.0,75.4411,75.4777,75.4411,75.463,8860.0
2016-05-27 12:50:00,103.22,103.24,103.2,103.24,12733.0,75.4703,75.485,75.4557,75.485,12733.0
2016-05-27 12:55:00,103.25,103.25,103.19,103.19,6158.0,75.4923,75.4923,75.4484,75.4484,6158.0
2016-05-27 13:00:00,103.19,103.23,103.16,103.2,10270.0,75.4484,75.4777,75.4265,75.4557,10270.0
2016-05-27 13:05:00,103.19,103.22,103.16,103.16,8346.0,75.4484,75.4703,75.4265,75.4265,8346.0
2016-05-27 13:10:00,103.17,103.19,103.14,103.14,14866.0,75.4338,75.4484,75.4119,75.4119,14866.0
2016-05-27 13:15:00,103.14,103.21,103.14,103.2,9389.0,75.4119,75.463,75.4119,75.4557,9389.0
2016-05-27 13:20:00,103.19,103.2,103.13,103.13,8546.0,75.4484,75.4557,75.4045,75.4045,8546.0
2016-05-27 13:25:00,103.13,103.19,103.13,103.17,29907.0,75.4045,75.4484,75.4045,75.4338,29907.0
2016-05-27 13:30:00,103.17,103.18,103.11,103.12,11728.0,75.4338,75.4411,75.3899,75.3972,11728.0
2016-05-27 13:35:00,103.12,103.12,102.94,102.95,32389.0,75.3972,75.3972,75.2656,75.2729,32389.0
2016-05-27 13:40:00,102.95,103.02,102.92,103.01,18384.0,75.2729,75.3241,75.251,75.3168,18384.0
2016-05-27 13:45:00,103.02,103.06,102.97,102.97,15460.0,75.3241,75.3534,75.2876,75.2876,15460.0
2016-05-27 13:50:00,102.98,102.99,102.91,102.94,17288.0,75.2949,75.3022,75.2437,75.2656,17288.0
2016-05-27 13:55:00,102.94,102.95,102.89,102.89,22718.0,75.2656,75.2729,75.2291,75.2291,22718.0
2016-05-27 14:00:00,102.88,102.88,102.8,102.84,16117.0,75.2218,75.2218,75.1633,75.1925,16117.0
2016-05-27 14:05:00,102.83,102.86,102.8,102.86,9021.0,75.1852,75.2071,75.1633,75.2071,9021.0
2016-05-27 14:10:00,102.86,102.93,102.86,102.92,9528.0,75.2071,75.2583,75.2071,75.251,9528.0
2016-05-27 14:15:00,102.91,102.92,102.85,102.86,12658.0,75.2437,75.251,75.1998,75.2071,12658.0
2016-05-27 14:20:00,102.87,102.9,102.85,102.86,7700.0,75.2144,75.2364,75.1998,75.2071,7700.0
2016-05-27 14:25:00,102.86,102.97,102.85,102.93,8697.0,75.2071,75.2876,75.1998,75.2583,8697.0
2016-05-27 14:30:00,102.92,103.0,102.92,102.97,13231.0,75.251,75.3095,75.251,75.2876,13231.0
2016-05-27 14:35:00,102.98,103.01,102.93,102.97,14885.0,75.2949,75.3168,75.2583,75.2876,14885.0
2016-05-27 14:40:00,102.95,102.98,102.94,102.94,8039.0,75.2729,75.2949,75.2656,75.2656,8039.0
2016-05-27 14:45:00,102.96,102.98,102.91,102.97,12429.0,75.2802,75.2949,75.2437,75.2876,12429.0
2016-05-27 14:50:00,102.96,103.05,102.95,103.04,22170.0,75.2802,75.346,75.2729,75.3387,22170.0
2016-05-27 14:55:00,103.03,103.05,103.01,103.05,11156.0,75.3314,75.346,75.3168,75.346,11156.0
2016-05-27 15:00:00,103.05,103.09,103.01,103.01,17907.0,75.346,75.3753,75.3168,75.3168,17907.0
2016-05-27 15:05:00,103.01,103.04,103.0,103.01,11466.0,75.3168,75.3387,75.3095,75.3168,11466.0
2016-05-27 15:10:00,103.0,103.06,103.0,103.05,6305.0,75.3095,75.3534,75.3095,75.346,6305.0
2016-05-27 15:15:00,103.04,103.05,103.01,103.01,17215.0,75.3387,75.346,75.3168,75.3168,17215.0
2016-05-27 15:20:00,103.02,103.06,102.99,103.05,13725.0,75.3241,75.3534,75.3022,75.346,13725.0
2016-05-27 15:25:00,103.05,103.06,103.01,103.01,14883.0,75.346,75.3534,75.3168,75.3168,14883.0
2016-05-27 15:30:00,103.02,103.05,102.97,102.97,15427.0,75.3241,75.346,75.2876,75.2876,15427.0
2016-05-27 15:35:00,102.97,103.04,102.97,103.04,15222.0,75.2876,75.3387,75.2876,75.3387,15222.0
2016-05-27 15:40:00,103.05,103.05,103.0,103.0,26249.0,75.346,75.346,75.3095,75.3095,26249.0
2016-05-27 15:45:00,103.0,103.03,102.98,102.98,40644.0,75.3095,75.3314,75.2949,75.2949,40644.0
2016-05-27 15:50:00,102.99,103.05,102.99,103.03,44760.0,75.3022,75.346,75.3022,75.3314,44760.0
2016-05-27 15:55:00,103.04,103.06,102.96,102.98,104446.0,75.3387,75.3534,75.2802,75.2949,104446.0
2016-05-31 09:30:00,103.4,103.49,103.25,103.36,57941.0,75.602,75.6678,75.4923,75.5727,57941.0
2016-05-31 09:35:00,103.33,103.47,103.16,103.26,35311.0,75.5508,75.6531,75.4265,75.4996,35311.0
2016-05-31 09:40:00,103.26,103.41,103.22,103.26,32523.0,75.4996,75.6093,75.4703,75.4996,32523.0
2016-05-31 09:45:00,103.25,103.39,103.2,103.38,37012.0,75.4923,75.5946,75.4557,75.5873,37012.0
2016-05-31 09:50:00,103.38,103.47,103.29,103.34,29852.0,75.5873,75.6531,75.5215,75.5581,29852.0
2016-05-31 09:55:00,103.36,103.36,103.17,103.23,26217.0,75.5727,75.5727,75.4338,75.4777,26217.0
2016-05-31 10:00:00,103.24,103.32,103.21,103.25,20450.0,75.485,75.5435,75.463,75.4923,20450.0
2016-05-31 10:05:00,103.27,103.43,103.25,103.37,26626.0,75.5069,75.6239,75.4923,75.58,26626.0
2016-05-31 10:10:00,103.38,103.44,103.36,103.4,18206.0,75.5873,75.6312,75.5727,75.602,18206.0
2016-05-31 10:15:00,103.41,103.48,103.39,103.48,16261.0,75.6093,75.6604,75.5946,75.6604,16261.0
2016-05-31 10:20:00,103.47,103.53,103.44,103.52,29562.0,75.6531,75.697,75.6312,75.6897,29562.0
2016-05-31 10:25:00,103.52,103.62,103.51,103.59,17143.0,75.6897,75.7628,75.6824,75.7409,17143.0
2016-05-31 10:30:00,103.6,103.62,103.46,103.48,42825.0,75.7482,75.7628,75.6458,75.6604,42825.0
2016-05-31 10:35:00,103.49,103.5,103.34,103.34,22663.0,75.6678,75.6751,75.5581,75.5581,22663.0
2016-05-31 10:40:00,103.35,103.35,103.19,103.2,37882.0,75.5654,75.5654,75.4484,75.4557,37882.0
2016-05-31 10:45:00,103.19,103.29,103.17,103.26,26356.0,75.4484,75.5215,75.4338,75.4996,26356.0
2016-05-31 10:50:00,103.26,103.29,103.22,103.23,17464.0,75.4996,75.5215,75.4703,75.4777,17464.0
2016-05-31 10:55:00,103.23,103.24,103.17,103.2,14220.0,75.4777,75.485,75.4338,75.4557,14220.0
2016-05-31 11:00:00,103.19,103.2,103.1,103.13,27655.0,75.4484,75.4557,75.3826,75.4045,27655.0
2016-05-31 11:05:00,103.12,103.14,103.07,103.11,17025.0,75.3972,75.4119,75.3607,75.3899,17025.0
2016-05-31 11:10:00,103.11,103.12,102.95,102.96,25821.0,75.3899,75.3972,75.2729,75.2802,25821.0
2016-05-31 11:15:00,102.95,103.02,102.94,103.01,24949.0,75.2729,75.3241,75.2656,75.3168,24949.0
2016-05-31 11:20:00,103.01,103.02,102.98,103.0,19338.0,75.3168,75.3241,75.2949,75.3095,19338.0
2016-05-31 11:25:00,103.01,103.03,102.98,102.99,21734.0,75.3168,75.3314,75.2949,75.3022,21734.0
2016-05-31 11:30:00,102.99,103.02,102.95,102.98,19752.0,75.3022,75.3241,75.2729,75.2949,19752.0
2016-05-31 11:35:00,102.97,103.0,102.93,102.96,20640.0,75.2876,75.3095,75.2583,75.2802,20640.0
2016-05-31 11:40:00,102.97,103.04,102.96,102.97,14139.0,75.2876,75.3387,75.2802,75.2876,14139.0
2016-05-31 11:45:00,102.97,103.03,102.97,102.99,16780.0,75.2876,75.3314,75.2876,75.3022,16780.0
2016-05-31 11:50:00,102.99,102.99,102.94,102.94,17339.0,75.3022,75.3022,75.2656,75.2656,17339.0
2016-05-31 11:55:00,102.95,102.96,102.91,102.95,20211.0,75.2729,75.2802,75.2437,75.2729,20211.0
2016-05-31 12:00:00,102.94,102.99,102.94,102.98,45774.0,75.2656,75.3022,75.2656,75.2949,45774.0
2016-05-31 12:05:00,102.98,102.98,102.9,102.95,12533.0,75.2949,75.2949,75.2364,75.2729,12533.0
2016-05-31 12:10:00,102.95,102.96,102.89,102.95,12881.0,75.2729,75.2802,75.2291,75.2729,12881.0
2016-05-31 12:15:00,102.96,102.96,102.91,102.95,10997.0,75.2802,75.2802,75.2437,75.2729,10997.0
2016-05-31 12:20:00,102.95,102.96,102.93,102.96,15804.0,75.2729,75.2802,75.2583,75.2802,15804.0
2016-05-31 12:25:00,102.95,103.0,102.95,102.96,11956.0,75.2729,75.3095,75.2729,75.2802,11956.0
2016-05-31 12:30:00,102.95,103.01,102.94,103.0,19932.0,75.2729,75.3168,75.2656,75.3095,19932.0
2016-05-31 12:35:00,103.0,103.0,102.97,102.98,9779.0,75.3095,75.3095,75.2876,75.2949,9779.0
2016-05-31 12:40:00,102.98,103.02,102.98,103.0,7424.0,75.2949,75.3241,75.2949,75.3095,7424.0
2016-05-31 12:45:00,102.99,103.02,102.96,102.97,20997.0,75.3022,75.3241,75.2802,75.2876,20997.0
2016-05-31 12:50:00,102.97,103.05,102.97,103.02,18418.0,75.2876,75.346,75.2876,75.3241,18418.0
2016-05-31 12:55:00,103.02,103.02,102.96,102.97,12678.0,75.3241,75.3241,75.2802,75.2876,12678.0
2016-05-31 13:00:00,102.96,103.03,102.94,103.02,18876.0,75.2802,75.3314,75.2656,75.3241,18876.0
2016-05-31 13:05:00,103.01,103.01,102.97,102.98,12889.0,75.3168,75.3168,75.2876,75.2949,12889.0
2016-05-31 13:10:00,102.99,103.02,102.98,102.99,7585.0,75.3022,75.3241,75.2949,75.3022,7585.0
2016-05-31 13:15:00,102.99,103.02,102.99,103.01,9235.0,75.3022,75.3241,75.3022,75.3168,9235.0
2016-05-31 13:20:00,103.03,103.1,103.01,103.08,9861.0,75.3314,75.3826,75.3168,75.368,9861.0
2016-05-31 13:25:00,103.08,103.11,103.06,103.08,10513.0,75.368,75.3899,75.3534,75.368,10513.0
2016-05-31 13:30:00,103.09,103.09,102.97,103.03,11316.0,75.3753,75.3753,75.2876,75.3314,11316.0
2016-05-31 13:35:00,103.02,103.02,102.97,103.01,8495.0,75.3241,75.3241,75.2876,75.3168,8495.0
2016-05-31 13:40:00,103.0,103.02,102.98,103.0,15328.0,75.3095,75.3241,75.2949,75.3095,15328.0
2016-05-31 13:45:00,103.0,103.02,102.96,102.97,9350.0,75.3095,75.3241,75.2802,75.2876,9350.0
2016-05-31 13:50:00,102.97,103.0,102.96,103.0,15194.0,75.2876,75.3095,75.2802,75.3095,15194.0
2016-05-31 13:55:00,103.0,103.02,102.98,102.99,15250.0,75.3095,75.3241,75.2949,75.3022,15250.0
2016-05-31 14:00:00,102.99,103.01,102.92,102.98,41390.0,75.3022,75.3168,75.251,75.2949,41390.0
2016-05-31 14:05:00,102.97,102.98,102.92,102.95,33988.0,75.2876,75.2949,75.251,75.2729,33988.0
2016-05-31 14:10:00,102.94,102.98,102.86,102.86,38039.0,75.2656,75.2949,75.2071,75.2071,38039.0
2016-05-31 14:15:00,102.87,102.94,102.86,102.93,20917.0,75.2144,75.2656,75.2071,75.2583,20917.0
2016-05-31 14:20:00,102.91,103.04,102.91,102.95,17424.0,75.2437,75.3387,75.2437,75.2729,17424.0
2016-05-31 14:25:00,102.96,103.0,102.93,102.97,15457.0,75.2802,75.3095,75.2583,75.2876,15457.0
2016-05-31 14:30:00,102.97,103.01,102.94,102.99,15797.0,75.2876,75.3168,75.2656,75.3022,15797.0
2016-05-31 14:35:00,102.97,102.98,102.95,102.97,15038.0,75.2876,75.2949,75.2729,75.2876,15038.0
2016-05-31 14:40:00,102.97,102.99,102.95,102.97,17566.0,75.2876,75.3022,75.2729,75.2876,17566.0
2016-05-31 14:45:00,102.97,103.01,102.94,102.98,38881.0,75.2876,75.3168,75.2656,75.2949,38881.0
2016-05-31 14:50:00,102.98,102.99,102.95,102.97,30035.0,75.2949,75.3022,75.2729,75.2876,30035.0
2016-05-31 14:55:00,102.96,102.96,102.9,102.91,10875.0,75.2802,75.2802,75.2364,75.2437,10875.0
2016-05-31 15:00:00,102.9,102.9,102.84,102.88,25020.0,75.2364,75.2364,75.1925,75.2218,25020.0
2016-05-31 15:05:00,102.88,102.94,102.85,102.94,40571.0,75.2218,75.2656,75.1998,75.2656,40571.0
2016-05-31 15:10:00,102.94,102.95,102.9,102.9,18960.0,75.2656,75.2729,75.2364,75.2364,18960.0
2016-05-31 15:15:00,102.9,102.99,102.9,102.99,40880.0,75.2364,75.3022,75.2364,75.3022,40880.0
2016-05-31 15:20:00,102.99,103.01,102.94,102.95,16653.0,75.3022,75.3168,75.2656,75.2729,16653.0
2016-05-31 15:25:00,102.96,103.04,102.96,103.04,23445.0,75.2802,75.3387,75.2802,75.3387,23445.0
2016-05-31 15:30:00,103.05,103.14,103.04,103.1,25479.0,75.346,75.4119,75.3387,75.3826,25479.0
2016-05-31 15:35:00,103.11,103.16,103.09,103.16,35965.0,75.3899,75.4265,75.3753,75.4265,35965.0
2016-05-31 15:40:00,103.15,103.2,103.1,103.13,40831.0,75.4192,75.4557,75.3826,75.4045,40831.0
2016-05-31 15:45:00,103.13,103.23,103.13,103.23,71606.0,75.4045,75.4777,75.4045,75.4777,71606.0
2016-05-31 15:50:00,103.23,103.31,103.22,103.3,97273.0,75.4777,75.5362,75.4703,75.5288,97273.0
2016-05-31 15:55:00,103.29,103.32,103.09,103.09,233992.0,75.5215,75.5435,75.3753,75.3753,233992.0
2016-06-01 09:30:00,103.08,103.1,102.75,102.92,48084.0,75.368,75.3826,75.1267,75.251,48084.0
2016-06-01 09:35:00,102.95,102.95,102.54,102.65,30267.0,75.2729,75.2729,74.9732,75.0536,30267.0
2016-06-01 09:40:00,102.68,102.72,102.55,102.55,17209.0,75.0755,75.1048,74.9805,74.9805,17209.0
2016-06-01 09:45:00,102.53,102.55,102.35,102.49,15047.0,74.9658,74.9805,74.8342,74.9366,15047.0
2016-06-01 09:50:00,102.49,102.53,102.33,102.37,20253.0,74.9366,74.9658,74.8196,74.8489,20253.0
2016-06-01 09:55:00,102.36,102.48,102.33,102.44,26659.0,74.8415,74.9293,74.8196,74.9,26659.0
2016-06-01 10:00:00,102.44,102.55,102.36,102.46,37170.0,74.9,74.9805,74.8415,74.9147,37170.0
2016-06-01 10:05:00,102.44,102.69,102.44,102.66,13695.0,74.9,75.0828,74.9,75.0609,13695.0
2016-06-01 10:10:00,102.68,102.69,102.52,102.58,14392.0,75.0755,75.0828,74.9585,75.0024,14392.0
2016-06-01 10:15:00,102.58,102.67,102.55,102.55,16368.0,75.0024,75.0682,74.9805,74.9805,16368.0
2016-06-01 10:20:00,102.56,102.58,102.48,102.56,19237.0,74.9878,75.0024,74.9293,74.9878,19237.0
2016-06-01 10:25:00,102.54,102.56,102.47,102.51,9463.0,74.9732,74.9878,74.922,74.9512,9463.0
2016-06-01 10:30:00,102.49,102.58,102.48,102.58,34805.0,74.9366,75.0024,74.9293,75.0024,34805.0
2016-06-01 10:35:00,102.57,102.61,102.48,102.49,17141.0,74.9951,75.0243,74.9293,74.9366,17141.0
2016-06-01 10:40:00,102.5,102.51,102.4,102.44,17276.0,74.9439,74.9512,74.8708,74.9,17276.0
2016-06-01 10:45:00,102.44,102.49,102.43,102.43,12392.0,74.9,74.9366,74.8927,74.8927,12392.0
2016-06-01 10:50:00,102.43,102.6,102.43,102.55,17582.0,74.8927,75.017,74.8927,74.9805,17582.0
2016-06-01 10:55:00,102.56,102.56,102.47,102.49,17307.0,74.9878,74.9878,74.922,74.9366,17307.0
2016-06-01 11:00:00,102.5,102.65,102.49,102.62,24136.0,74.9439,75.0536,74.9366,75.0317,24136.0
2016-06-01 11:05:00,102.62,102.67,102.6,102.63,16787.0,75.0317,75.0682,75.017,75.039,16787.0
2016-06-01 11:10:00,102.62,102.66,102.59,102.61,11990.0,75.0317,75.0609,75.0097,75.0243,11990.0
2016-06-01 11:15:00,102.61,102.62,102.5,102.55,21682.0,75.0243,75.0317,74.9439,74.9805,21682.0
2016-06-01 11:20:00,102.55,102.64,102.55,102.64,25329.0,74.9805,75.0463,74.9805,75.0463,25329.0
2016-06-01 11:25:00,102.63,102.64,102.55,102.59,48770.0,75.039,75.0463,74.9805,75.0097,48770.0
2016-06-01 11:30:00,102.59,102.59,102.53,102.54,17287.0,75.0097,75.0097,74.9658,74.9732,17287.0
2016-06-01 11:35:00,102.54,102.55,102.44,102.46,15856.0,74.9732,74.9805,74.9,74.9147,15856.0
2016-06-01 11:40:00,102.45,102.58,102.43,102.56,18256.0,74.9074,75.0024,74.8927,74.9878,18256.0
2016-06-01 11:45:00,102.56,102.57,102.49,102.53,18762.0,74.9878,74.9951,74.9366,74.9658,18762.0
2016-06-01 11:50:00,102.53,102.6,102.52,102.55,9705.0,74.9658,75.017,74.9585,74.9805,9705.0
2016-06-01 11:55:00,102.55,102.65,102.51,102.63,12575.0,74.9805,75.0536,74.9512,75.039,12575.0
2016-06-01 12:00:00,102.63,102.67,102.59,102.64,12692.0,75.039,75.0682,75.0097,75.0463,12692.0
2016-06-01 12:05:00,102.64,102.77,102.64,102.73,12005.0,75.0463,75.1413,75.0463,75.1121,12005.0
2016-06-01 12:10:00,102.73,102.8,102.73,102.8,7272.0,75.1121,75.1633,75.1121,75.1633,7272.0
2016-06-01 12:15:00,102.79,102.8,102.76,102.77,8085.0,75.1559,75.1633,75.134,75.1413,8085.0
2016-06-01 12:20:00,102.77,102.78,102.74,102.77,9784.0,75.1413,75.1486,75.1194,75.1413,9784.0
2016-06-01 12:25:00,102.76,102.76,102.7,102.7,10479.0,75.134,75.134,75.0901,75.0901,10479.0
2016-06-01 12:30:00,102.7,102.72,102.66,102.66,9774.0,75.0901,75.1048,75.0609,75.0609,9774.0
2016-06-01 12:35:00,102.65,102.67,102.57,102.62,13924.0,75.0536,75.0682,74.9951,75.0317,13924.0
2016-06-01 12:40:00,102.63,102.68,102.59,102.61,11068.0,75.039,75.0755,75.0097,75.0243,11068.0
2016-06-01 12:45:00,102.63,102.65,102.61,102.62,11838.0,75.039,75.0536,75.0243,75.0317,11838.0
2016-06-01 12:50:00,102.62,102.7,102.61,102.7,9178.0,75.0317,75.0901,75.0243,75.0901,9178.0
2016-06-01 12:55:00,102.7,102.75,102.69,102.75,7620.0,75.0901,75.1267,75.0828,75.1267,7620.0
2016-06-01 13:00:00,102.77,102.77,102.73,102.76,10514.0,75.1413,75.1413,75.1121,75.134,10514.0
2016-06-01 13:05:00,102.74,102.78,102.71,102.73,8064.0,75.1194,75.1486,75.0975,75.1121,8064.0
2016-06-01 13:10:00,102.73,102.73,102.66,102.67,9528.0,75.1121,75.1121,75.0609,75.0682,9528.0
2016-06-01 13:15:00,102.68,102.68,102.6,102.67,16661.0,75.0755,75.0755,75.017,75.0682,16661.0
2016-06-01 13:20:00,102.67,102.68,102.62,102.64,8262.0,75.0682,75.0755,75.0317,75.0463,8262.0
2016-06-01 13:25:00,102.64,102.67,102.62,102.65,9232.0,75.0463,75.0682,75.0317,75.0536,9232.0
2016-06-01 13:30:00,102.65,102.67,102.58,102.6,13894.0,75.0536,75.0682,75.0024,75.017,13894.0
2016-06-01 13:35:00,102.59,102.6,102.53,102.55,20271.0,75.0097,75.017,74.9658,74.9805,20271.0
2016-06-01 13:40:00,102.56,102.59,102.51,102.58,11797.0,74.9878,75.0097,74.9512,75.0024,11797.0
2016-06-01 13:45:00,102.6,102.62,102.57,102.6,8212.0,75.017,75.0317,74.9951,75.017,8212.0
2016-06-01 13:50:00,102.6,102.65,102.59,102.63,6518.0,75.017,75.0536,75.0097,75.039,6518.0
2016-06-01 13:55:00,102.62,102.68,102.62,102.66,10282.0,75.0317,75.0755,75.0317,75.0609,10282.0
2016-06-01 14:00:00,102.67,102.68,102.59,102.67,15100.0,75.0682,75.0755,75.0097,75.0682,15100.0
2016-06-01 14:05:00,102.67,102.72,102.64,102.69,10620.0,75.0682,75.1048,75.0463,75.0828,10620.0
2016-06-01 14:10:00,102.69,102.81,102.68,102.79,11832.0,75.0828,75.1706,75.0755,75.1559,11832.0
2016-06-01 14:15:00,102.8,102.93,102.79,102.87,13634.0,75.1633,75.2583,75.1559,75.2144,13634.0
2016-06-01 14:20:00,102.86,102.88,102.81,102.81,10343.0,75.2071,75.2218,75.1706,75.1706,10343.0
2016-06-01 14:25:00,102.81,102.88,102.81,102.88,9404.0,75.1706,75.2218,75.1706,75.2218,9404.0
2016-06-01 14:30:00,102.85,102.85,102.76,102.83,15248.0,75.1998,75.1998,75.134,75.1852,15248.0
2016-06-01 14:35:00,102.82,102.84,102.78,102.81,12800.0,75.1779,75.1925,75.1486,75.1706,12800.0
2016-06-01 14:40:00,102.81,102.85,102.74,102.78,17288.0,75.1706,75.1998,75.1194,75.1486,17288.0
2016-06-01 14:45:00,102.78,102.86,102.77,102.86,7529.0,75.1486,75.2071,75.1413,75.2071,7529.0
2016-06-01 14:50:00,102.85,102.85,102.8,102.83,9608.0,75.1998,75.1998,75.1633,75.1852,9608.0
2016-06-01 14:55:00,102.83,102.91,102.8,102.9,15362.0,75.1852,75.2437,75.1633,75.2364,15362.0
2016-06-01 15:00:00,102.9,102.92,102.72,102.76,38993.0,75.2364,75.251,75.1048,75.134,38993.0
2016-06-01 15:05:00,102.76,102.77,102.65,102.65,23773.0,75.134,75.1413,75.0536,75.0536,23773.0
2016-06-01 15:10:00,102.65,102.8,102.64,102.79,26436.0,75.0536,75.1633,75.0463,75.1559,26436.0
2016-06-01 15:15:00,102.78,102.84,102.77,102.82,14029.0,75.1486,75.1925,75.1413,75.1779,14029.0
2016-06-01 15:20:00,102.8,102.82,102.78,102.81,18086.0,75.1633,75.1779,75.1486,75.1706,18086.0
2016-06-01 15:25:00,102.81,102.82,102.75,102.78,14599.0,75.1706,75.1779,75.1267,75.1486,14599.0
2016-06-01 15:30:00,102.77,102.79,102.74,102.76,22138.0,75.1413,75.1559,75.1194,75.134,22138.0
2016-06-01 15:35:00,102.77,102.79,102.75,102.79,19354.0,75.1413,75.1559,75.1267,75.1559,19354.0
2016-06-01 15:40:00,102.79,102.86,102.77,102.85,28264.0,75.1559,75.2071,75.1413,75.1998,28264.0
2016-06-01 15:45:00,102.84,102.87,102.82,102.83,34592.0,75.1925,75.2144,75.1779,75.1852,34592.0
2016-06-01 15:50:00,102.84,102.86,102.8,102.83,39675.0,75.1925,75.2071,75.1633,75.1852,39675.0
2016-06-01 15:55:00,102.83,102.89,102.8,102.86,76611.0,75.1852,75.2291,75.1633,75.2071,76611.0
2016-06-02 09:30:00,102.74,103.13,102.74,103.0,35650.0,75.1194,75.4045,75.1194,75.3095,35650.0
2016-06-02 09:35:00,103.08,103.09,102.71,102.77,31041.0,75.368,75.3753,75.0975,75.1413,31041.0
2016-06-02 09:40:00,102.78,102.89,102.73,102.82,15804.0,75.1486,75.2291,75.1121,75.1779,15804.0
2016-06-02 09:45:00,102.81,102.89,102.7,102.73,28953.0,75.1706,75.2291,75.0901,75.1121,28953.0
2016-06-02 09:50:00,102.74,102.78,102.69,102.73,26192.0,75.1194,75.1486,75.0828,75.1121,26192.0
2016-06-02 09:55:00,102.73,102.82,102.69,102.78,34996.0,75.1121,75.1779,75.0828,75.1486,34996.0
2016-06-02 10:00:00,102.78,102.91,102.77,102.87,29762.0,75.1486,75.2437,75.1413,75.2144,29762.0
2016-06-02 10:05:00,102.88,102.97,102.84,102.84,19254.0,75.2218,75.2876,75.1925,75.1925,19254.0
2016-06-02 10:10:00,102.86,102.88,102.78,102.82,22381.0,75.2071,75.2218,75.1486,75.1779,22381.0
2016-06-02 10:15:00,102.8,102.87,102.74,102.84,19075.0,75.1633,75.2144,75.1194,75.1925,19075.0
2016-06-02 10:20:00,102.84,102.84,102.77,102.78,9896.0,75.1925,75.1925,75.1413,75.1486,9896.0
2016-06-02 10:25:00,102.81,102.99,102.81,102.9,18766.0,75.1706,75.3022,75.1706,75.2364,18766.0
2016-06-02 10:30:00,102.89,103.08,102.89,103.01,22032.0,75.2291,75.368,75.2291,75.3168,22032.0
2016-06-02 10:35:00,103.02,103.08,102.94,103.05,14731.0,75.3241,75.368,75.2656,75.346,14731.0
2016-06-02 10:40:00,103.05,103.06,102.95,102.95,14941.0,75.346,75.3534,75.2729,75.2729,14941.0
2016-06-02 10:45:00,102.96,103.02,102.92,102.92,20295.0,75.2802,75.3241,75.251,75.251,20295.0
2016-06-02 10:50:00,102.91,103.06,102.88,103.04,37636.0,75.2437,75.3534,75.2218,75.3387,37636.0
2016-06-02 10:55:00,103.03,103.13,102.96,103.02,32062.0,75.3314,75.4045,75.2802,75.3241,32062.0
2016-06-02 11:00:00,103.03,103.08,102.97,103.05,23267.0,75.3314,75.368,75.2876,75.346,23267.0
2016-06-02 11:05:00,103.06,103.16,103.05,103.11,23946.0,75.3534,75.4265,75.346,75.3899,23946.0
2016-06-02 11:10:00,103.12,103.16,103.06,103.1,21634.0,75.3972,75.4265,75.3534,75.3826,21634.0
2016-06-02 11:15:00,103.09,103.15,103.09,103.15,26537.0,75.3753,75.4192,75.3753,75.4192,26537.0
2016-06-02 11:20:00,103.15,103.19,103.11,103.19,26816.0,75.4192,75.4484,75.3899,75.4484,26816.0
2016-06-02 11:25:00,103.19,103.2,103.08,103.11,22171.0,75.4484,75.4557,75.368,75.3899,22171.0
2016-06-02 11:30:00,103.12,103.19,103.05,103.08,19881.0,75.3972,75.4484,75.346,75.368,19881.0
2016-06-02 11:35:00,103.07,103.13,103.04,103.09,11842.0,75.3607,75.4045,75.3387,75.3753,11842.0
2016-06-02 11:40:00,103.09,103.17,103.09,103.1,12388.0,75.3753,75.4338,75.3753,75.3826,12388.0
2016-06-02 11:45:00,103.11,103.2,103.11,103.2,25340.0,75.3899,75.4557,75.3899,75.4557,25340.0
2016-06-02 11:50:00,103.17,103.17,103.11,103.13,14778.0,75.4338,75.4338,75.3899,75.4045,14778.0
2016-06-02 11:55:00,103.14,103.2,103.13,103.16,28494.0,75.4119,75.4557,75.4045,75.4265,28494.0
2016-06-02 12:00:00,103.17,103.17,103.1,103.11,15231.0,75.4338,75.4338,75.3826,75.3899,15231.0
2016-06-02 12:05:00,103.11,103.12,103.05,103.07,10349.0,75.3899,75.3972,75.346,75.3607,10349.0
2016-06-02 12:10:00,103.06,103.11,103.05,103.11,9840.0,75.3534,75.3899,75.346,75.3899,9840.0
2016-06-02 12:15:00,103.1,103.1,102.99,102.99,13824.0,75.3826,75.3826,75.3022,75.3022,13824.0
2016-06-02 12:20:00,102.99,103.06,102.99,103.03,7560.0,75.3022,75.3534,75.3022,75.3314,7560.0
2016-06-02 12:25:00,103.02,103.02,102.93,102.93,8916.0,75.3241,75.3241,75.2583,75.2583,8916.0
2016-06-02 12:30:00,102.92,102.97,102.88,102.92,26798.0,75.251,75.2876,75.2218,75.251,26798.0
2016-06-02 12:35:00,102.92,102.96,102.9,102.92,8954.0,75.251,75.2802,75.2364,75.251,8954.0
2016-06-02 12:40:00,102.92,102.99,102.91,102.98,13690.0,75.251,75.3022,75.2437,75.2949,13690.0
2016-06-02 12:45:00,102.98,102.98,102.93,102.93,6654.0,75.2949,75.2949,75.2583,75.2583,6654.0
2016-06-02 12:50:00,102.94,103.03,102.94,103.03,8312.0,75.2656,75.3314,75.2656,75.3314,8312.0
2016-06-02 12:55:00,103.02,103.04,103.0,103.02,8094.0,75.3241,75.3387,75.3095,75.3241,8094.0
2016-06-02 13:00:00,103.02,103.05,102.99,103.02,10464.0,75.3241,75.346,75.3022,75.3241,10464.0
2016-06-02 13:05:00,103.02,103.04,102.98,102.99,6904.0,75.3241,75.3387,75.2949,75.3022,6904.0
2016-06-02 13:10:00,102.97,102.99,102.94,102.95,6524.0,75.2876,75.3022,75.2656,75.2729,6524.0
2016-06-02 13:15:00,102.96,102.99,102.96,102.99,7661.0,75.2802,75.3022,75.2802,75.3022,7661.0
2016-06-02 13:20:00,103.0,103.02,102.98,103.01,7314.0,75.3095,75.3241,75.2949,75.3168,7314.0
2016-06-02 13:25:00,103.01,103.05,103.01,103.03,8777.0,75.3168,75.346,75.3168,75.3314,8777.0
2016-06-02 13:30:00,103.03,103.06,103.02,103.05,11534.0,75.3314,75.3534,75.3241,75.346,11534.0
2016-06-02 13:35:00,103.06,103.08,103.04,103.06,9083.0,75.3534,75.368,75.3387,75.3534,9083.0
2016-06-02 13:40:00,103.05,103.05,102.99,103.01,8187.0,75.346,75.346,75.3022,75.3168,8187.0
2016-06-02 13:45:00,103.0,103.04,102.99,103.04,11749.0,75.3095,75.3387,75.3022,75.3387,11749.0
2016-06-02 13:50:00,103.04,103.05,102.98,103.03,18484.0,75.3387,75.346,75.2949,75.3314,18484.0
2016-06-02 13:55:00,103.02,103.08,103.01,103.07,8036.0,75.3241,75.368,75.3168,75.3607,8036.0
2016-06-02 14:00:00,103.07,103.12,103.07,103.12,18990.0,75.3607,75.3972,75.3607,75.3972,18990.0
2016-06-02 14:05:00,103.11,103.12,103.05,103.05,11112.0,75.3899,75.3972,75.346,75.346,11112.0
2016-06-02 14:10:00,103.06,103.12,103.06,103.1,22638.0,75.3534,75.3972,75.3534,75.3826,22638.0
2016-06-02 14:15:00,103.1,103.14,103.08,103.09,12211.0,75.3826,75.4119,75.368,75.3753,12211.0
2016-06-02 14:20:00,103.08,103.12,103.08,103.1,10976.0,75.368,75.3972,75.368,75.3826,10976.0
2016-06-02 14:25:00,103.11,103.14,103.02,103.04,15534.0,75.3899,75.4119,75.3241,75.3387,15534.0
2016-06-02 14:30:00,103.03,103.08,103.03,103.06,15165.0,75.3314,75.368,75.3314,75.3534,15165.0
2016-06-02 14:35:00,103.06,103.08,103.0,103.01,10002.0,75.3534,75.368,75.3095,75.3168,10002.0
2016-06-02 14:40:00,103.0,103.04,102.98,102.98,15944.0,75.3095,75.3387,75.2949,75.2949,15944.0
2016-06-02 14:45:00,102.98,103.04,102.97,102.97,14229.0,75.2949,75.3387,75.2876,75.2876,14229.0
2016-06-02 14:50:00,102.97,103.02,102.97,103.0,13676.0,75.2876,75.3241,75.2876,75.3095,13676.0
2016-06-02 14:55:00,103.01,103.02,102.98,103.0,9697.0,75.3168,75.3241,75.2949,75.3095,9697.0
2016-06-02 15:00:00,103.0,103.06,102.98,103.0,13993.0,75.3095,75.3534,75.2949,75.3095,13993.0
2016-06-02 15:05:00,103.0,103.01,102.94,102.96,21779.0,75.3095,75.3168,75.2656,75.2802,21779.0
2016-06-02 15:10:00,102.97,103.0,102.96,102.98,66231.0,75.2876,75.3095,75.2802,75.2949,66231.0
2016-06-02 15:15:00,102.97,102.99,102.96,102.98,17454.0,75.2876,75.3022,75.2802,75.2949,17454.0
2016-06-02 15:20:00,102.98,103.01,102.96,103.0,18952.0,75.2949,75.3168,75.2802,75.3095,18952.0
2016-06-02 15:25:00,103.0,103.05,102.97,103.05,19313.0,75.3095,75.346,75.2876,75.346,19313.0
2016-06-02 15:30:00,103.05,103.09,103.04,103.09,18053.0,75.346,75.3753,75.3387,75.3753,18053.0
2016-06-02 15:35:00,103.09,103.09,103.01,103.01,36068.0,75.3753,75.3753,75.3168,75.3168,36068.0
2016-06-02 15:40:00,103.01,103.02,102.93,102.95,40217.0,75.3168,75.3241,75.2583,75.2729,40217.0
2016-06-02 15:45:00,102.94,102.94,102.89,102.91,55371.0,75.2656,75.2656,75.2291,75.2437,55371.0
2016-06-02 15:50:00,102.92,102.94,102.89,102.94,75106.0,75.251,75.2656,75.2291,75.2656,75106.0
2016-06-02 15:55:00,102.94,103.03,102.92,103.03,111970.0,75.2656,75.3314,75.251,75.3314,111970.0
2016-06-03 09:30:00,102.62,102.89,102.34,102.34,31335.0,75.0317,75.2291,74.8269,74.8269,31335.0
2016-06-03 09:35:00,102.39,102.43,102.25,102.26,17813.0,74.8635,74.8927,74.7611,74.7684,17813.0
2016-06-03 09:40:00,102.31,102.31,102.14,102.17,11081.0,74.805,74.805,74.6807,74.7026,11081.0
2016-06-03 09:45:00,102.21,102.23,102.03,102.14,11479.0,74.7319,74.7465,74.6003,74.6807,11479.0
2016-06-03 09:50:00,102.12,102.22,102.09,102.17,14102.0,74.6661,74.7392,74.6441,74.7026,14102.0
2016-06-03 09:55:00,102.2,102.27,102.06,102.14,17491.0,74.7246,74.7757,74.6222,74.6807,17491.0
2016-06-03 10:00:00,102.13,102.19,101.95,102.12,32377.0,74.6734,74.7173,74.5418,74.6661,32377.0
2016-06-03 10:05:00,102.15,102.16,102.05,102.06,15130.0,74.688,74.6953,74.6149,74.6222,15130.0
2016-06-03 10:10:00,102.05,102.26,102.02,102.24,10161.0,74.6149,74.7684,74.593,74.7538,10161.0
2016-06-03 10:15:00,102.26,102.29,102.1,102.12,15387.0,74.7684,74.7904,74.6514,74.6661,15387.0
2016-06-03 10:20:00,102.11,102.22,101.99,102.17,14237.0,74.6588,74.7392,74.571,74.7026,14237.0
2016-06-03 10:25:00,102.18,102.2,102.09,102.14,19830.0,74.7099,74.7246,74.6441,74.6807,19830.0
2016-06-03 10:30:00,102.13,102.31,102.08,102.3,11622.0,74.6734,74.805,74.6368,74.7977,11622.0
2016-06-03 10:35:00,102.29,102.29,102.18,102.23,14097.0,74.7904,74.7904,74.7099,74.7465,14097.0
2016-06-03 10:40:00,102.24,102.25,102.13,102.15,26280.0,74.7538,74.7611,74.6734,74.688,26280.0
2016-06-03 10:45:00,102.14,102.36,102.13,102.36,52532.0,74.6807,74.8415,74.6734,74.8415,52532.0
2016-06-03 10:50:00,102.37,102.37,102.29,102.35,19194.0,74.8489,74.8489,74.7904,74.8342,19194.0
2016-06-03 10:55:00,102.37,102.46,102.34,102.44,15746.0,74.8489,74.9147,74.8269,74.9,15746.0
2016-06-03 11:00:00,102.45,102.49,102.38,102.38,18781.0,74.9074,74.9366,74.8562,74.8562,18781.0
2016-06-03 11:05:00,102.37,102.45,102.35,102.35,16567.0,74.8489,74.9074,74.8342,74.8342,16567.0
2016-06-03 11:10:00,102.36,102.41,102.31,102.31,8823.0,74.8415,74.8781,74.805,74.805,8823.0
2016-06-03 11:15:00,102.33,102.38,102.3,102.31,16318.0,74.8196,74.8562,74.7977,74.805,16318.0
2016-06-03 11:20:00,102.31,102.41,102.29,102.38,26856.0,74.805,74.8781,74.7904,74.8562,26856.0
2016-06-03 11:25:00,102.4,102.5,102.4,102.49,27121.0,74.8708,74.9439,74.8708,74.9366,27121.0
2016-06-03 11:30:00,102.5,102.66,102.46,102.65,21797.0,74.9439,75.0609,74.9147,75.0536,21797.0
2016-06-03 11:35:00,102.63,102.66,102.55,102.66,9414.0,75.039,75.0609,74.9805,75.0609,9414.0
2016-06-03 11:40:00,102.65,102.81,102.63,102.78,19294.0,75.0536,75.1706,75.039,75.1486,19294.0
2016-06-03 11:45:00,102.78,102.86,102.77,102.84,12235.0,75.1486,75.2071,75.1413,75.1925,12235.0
2016-06-03 11:50:00,102.83,102.83,102.68,102.7,8179.0,75.1852,75.1852,75.0755,75.0901,8179.0
2016-06-03 11:55:00,102.71,102.88,102.69,102.81,8863.0,75.0975,75.2218,75.0828,75.1706,8863.0
2016-06-03 12:00:00,102.82,102.84,102.78,102.79,7225.0,75.1779,75.1925,75.1486,75.1559,7225.0
2016-06-03 12:05:00,102.79,102.8,102.69,102.72,10509.0,75.1559,75.1633,75.0828,75.1048,10509.0
2016-06-03 12:10:00,102.71,102.75,102.69,102.73,6102.0,75.0975,75.1267,75.0828,75.1121,6102.0
2016-06-03 12:15:00,102.73,102.81,102.7,102.72,6432.0,75.1121,75.1706,75.0901,75.1048,6432.0
2016-06-03 12:20:00,102.72,102.8,102.72,102.79,6585.0,75.1048,75.1633,75.1048,75.1559,6585.0
2016-06-03 12:25:00,102.8,102.82,102.75,102.77,9325.0,75.1633,75.1779,75.1267,75.1413,9325.0
2016-06-03 12:30:00,102.76,102.84,102.75,102.82,8016.0,75.134,75.1925,75.1267,75.1779,8016.0
2016-06-03 12:35:00,102.81,102.82,102.74,102.78,19585.0,75.1706,75.1779,75.1194,75.1486,19585.0
2016-06-03 12:40:00,102.8,102.83,102.78,102.79,13135.0,75.1633,75.1852,75.1486,75.1559,13135.0
2016-06-03 12:45:00,102.77,102.77,102.66,102.7,10081.0,75.1413,75.1413,75.0609,75.0901,10081.0
2016-06-03 12:50:00,102.68,102.73,102.65,102.71,5576.0,75.0755,75.1121,75.0536,75.0975,5576.0
2016-06-03 12:55:00,102.73,102.8,102.73,102.79,40803.0,75.1121,75.1633,75.1121,75.1559,40803.0
2016-06-03 13:00:00,102.81,102.81,102.77,102.81,21221.0,75.1706,75.1706,75.1413,75.1706,21221.0
2016-06-03 13:05:00,102.8,102.91,102.78,102.91,33467.0,75.1633,75.2437,75.1486,75.2437,33467.0
2016-06-03 13:10:00,102.92,102.95,102.86,102.86,12244.0,75.251,75.2729,75.2071,75.2071,12244.0
2016-06-03 13:15:00,102.85,102.85,102.79,102.84,10681.0,75.1998,75.1998,75.1559,75.1925,10681.0
2016-06-03 13:20:00,102.84,102.87,102.79,102.84,10490.0,75.1925,75.2144,75.1559,75.1925,10490.0
2016-06-03 13:25:00,102.84,102.85,102.75,102.75,14631.0,75.1925,75.1998,75.1267,75.1267,14631.0
2016-06-03 13:30:00,102.76,102.77,102.73,102.76,9969.0,75.134,75.1413,75.1121,75.134,9969.0
2016-06-03 13:35:00,102.76,102.78,102.74,102.74,7424.0,75.134,75.1486,75.1194,75.1194,7424.0
2016-06-03 13:40:00,102.73,102.8,102.73,102.8,36114.0,75.1121,75.1633,75.1121,75.1633,36114.0
2016-06-03 13:45:00,102.81,102.88,102.79,102.8,9304.0,75.1706,75.2218,75.1559,75.1633,9304.0
2016-06-03 13:50:00,102.8,102.85,102.76,102.77,6875.0,75.1633,75.1998,75.134,75.1413,6875.0
2016-06-03 13:55:00,102.78,102.88,102.78,102.86,6002.0,75.1486,75.2218,75.1486,75.2071,6002.0
2016-06-03 14:00:00,102.86,102.89,102.8,102.89,6197.0,75.2071,75.2291,75.1633,75.2291,6197.0
2016-06-03 14:05:00,102.9,102.9,102.82,102.86,5650.0,75.2364,75.2364,75.1779,75.2071,5650.0
2016-06-03 14:10:00,102.86,102.9,102.84,102.85,6683.0,75.2071,75.2364,75.1925,75.1998,6683.0
2016-06-03 14:15:00,102.85,102.89,102.79,102.86,7630.0,75.1998,75.2291,75.1559,75.2071,7630.0
2016-06-03 14:20:00,102.87,102.88,102.78,102.87,20455.0,75.2144,75.2218,75.1486,75.2144,20455.0
2016-06-03 14:25:00,102.87,102.92,102.84,102.89,10858.0,75.2144,75.251,75.1925,75.2291,10858.0
2016-06-03 14:30:00,102.91,102.95,102.9,102.94,8959.0,75.2437,75.2729,75.2364,75.2656,8959.0
2016-06-03 14:35:00,102.94,103.06,102.94,103.06,19160.0,75.2656,75.3534,75.2656,75.3534,19160.0
2016-06-03 14:40:00,103.07,103.07,103.03,103.03,14606.0,75.3607,75.3607,75.3314,75.3314,14606.0
2016-06-03 14:45:00,103.03,103.12,103.03,103.09,14296.0,75.3314,75.3972,75.3314,75.3753,14296.0
2016-06-03 14:50:00,103.09,103.22,103.09,103.2,13788.0,75.3753,75.4703,75.3753,75.4557,13788.0
2016-06-03 14:55:00,103.2,103.2,103.09,103.1,7804.0,75.4557,75.4557,75.3753,75.3826,7804.0
2016-06-03 15:00:00,103.08,103.08,103.01,103.01,11450.0,75.368,75.368,75.3168,75.3168,11450.0
2016-06-03 15:05:00,103.01,103.04,102.98,103.04,9564.0,75.3168,75.3387,75.2949,75.3387,9564.0
2016-06-03 15:10:00,103.04,103.12,103.01,103.09,15835.0,75.3387,75.3972,75.3168,75.3753,15835.0
2016-06-03 15:15:00,103.08,103.13,103.08,103.09,8191.0,75.368,75.4045,75.368,75.3753,8191.0
2016-06-03 15:20:00,103.09,103.16,103.07,103.14,13282.0,75.3753,75.4265,75.3607,75.4119,13282.0
2016-06-03 15:25:00,103.14,103.2,103.14,103.18,12851.0,75.4119,75.4557,75.4119,75.4411,12851.0
2016-06-03 15:30:00,103.17,103.23,103.15,103.22,25179.0,75.4338,75.4777,75.4192,75.4703,25179.0
2016-06-03 15:35:00,103.22,103.23,103.18,103.23,19733.0,75.4703,75.4777,75.4411,75.4777,19733.0
2016-06-03 15:40:00,103.21,103.24,103.17,103.2,34237.0,75.463,75.485,75.4338,75.4557,34237.0
2016-06-03 15:45:00,103.21,103.22,103.11,103.16,67049.0,75.463,75.4703,75.3899,75.4265,67049.0
2016-06-03 15:50:00,103.16,103.25,103.16,103.23,37945.0,75.4265,75.4923,75.4265,75.4777,37945.0
2016-06-03 15:55:00,103.23,103.24,103.08,103.15,79566.0,75.4777,75.485,75.368,75.4192,79566.0
2016-06-06 09:30:00,103.0,103.63,103.0,103.49,34446.0,75.3095,75.7701,75.3095,75.6678,34446.0
2016-06-06 09:35:00,103.42,103.57,103.41,103.48,8722.0,75.6166,75.7263,75.6093,75.6604,8722.0
2016-06-06 09:40:00,103.49,103.56,103.44,103.52,14242.0,75.6678,75.7189,75.6312,75.6897,14242.0
2016-06-06 09:45:00,103.5,103.68,103.48,103.59,30412.0,75.6751,75.8067,75.6604,75.7409,30412.0
2016-06-06 09:50:00,103.63,103.79,103.63,103.75,17413.0,75.7701,75.8871,75.7701,75.8579,17413.0
2016-06-06 09:55:00,103.75,103.91,103.72,103.72,30166.0,75.8579,75.9748,75.8359,75.8359,30166.0
2016-06-06 10:00:00,103.76,103.92,103.71,103.73,20792.0,75.8652,75.9822,75.8286,75.8432,20792.0
2016-06-06 10:05:00,103.71,103.72,103.62,103.66,21562.0,75.8286,75.8359,75.7628,75.7921,21562.0
2016-06-06 10:10:00,103.64,103.65,103.52,103.64,35085.0,75.7774,75.7847,75.6897,75.7774,35085.0
2016-06-06 10:15:00,103.64,103.67,103.53,103.54,16972.0,75.7774,75.7994,75.697,75.7043,16972.0
2016-06-06 10:20:00,103.54,103.66,103.49,103.62,74965.0,75.7043,75.7921,75.6678,75.7628,74965.0
2016-06-06 10:25:00,103.63,103.67,103.57,103.63,23233.0,75.7701,75.7994,75.7263,75.7701,23233.0
2016-06-06 10:30:00,103.62,103.68,103.56,103.56,16738.0,75.7628,75.8067,75.7189,75.7189,16738.0
2016-06-06 10:35:00,103.57,103.6,103.51,103.51,13901.0,75.7263,75.7482,75.6824,75.6824,13901.0
2016-06-06 10:40:00,103.51,103.55,103.47,103.54,12706.0,75.6824,75.7116,75.6531,75.7043,12706.0
2016-06-06 10:45:00,103.54,103.59,103.52,103.53,12062.0,75.7043,75.7409,75.6897,75.697,12062.0
2016-06-06 10:50:00,103.54,103.62,103.54,103.57,18255.0,75.7043,75.7628,75.7043,75.7263,18255.0
2016-06-06 10:55:00,103.57,103.59,103.51,103.54,13946.0,75.7263,75.7409,75.6824,75.7043,13946.0
2016-06-06 11:00:00,103.54,103.61,103.51,103.59,20127.0,75.7043,75.7555,75.6824,75.7409,20127.0
2016-06-06 11:05:00,103.59,103.62,103.47,103.62,37618.0,75.7409,75.7628,75.6531,75.7628,37618.0
2016-06-06 11:10:00,103.63,103.63,103.57,103.62,25645.0,75.7701,75.7701,75.7263,75.7628,25645.0
2016-06-06 11:15:00,103.61,103.63,103.59,103.6,55702.0,75.7555,75.7701,75.7409,75.7482,55702.0
2016-06-06 11:20:00,103.6,103.61,103.48,103.55,34508.0,75.7482,75.7555,75.6604,75.7116,34508.0
2016-06-06 11:25:00,103.54,103.56,103.46,103.46,29399.0,75.7043,75.7189,75.6458,75.6458,29399.0
2016-06-06 11:30:00,103.45,103.46,103.32,103.35,25946.0,75.6385,75.6458,75.5435,75.5654,25946.0
2016-06-06 11:35:00,103.35,103.35,103.3,103.34,47220.0,75.5654,75.5654,75.5288,75.5581,47220.0
2016-06-06 11:40:00,103.34,103.35,103.3,103.33,25913.0,75.5581,75.5654,75.5288,75.5508,25913.0
2016-06-06 11:45:00,103.33,103.35,103.26,103.29,12000.0,75.5508,75.5654,75.4996,75.5215,12000.0
2016-06-06 11:50:00,103.29,103.31,103.25,103.31,14809.0,75.5215,75.5362,75.4923,75.5362,14809.0
2016-06-06 11:55:00,103.31,103.32,103.14,103.14,13236.0,75.5362,75.5435,75.4119,75.4119,13236.0
2016-06-06 12:00:00,103.15,103.17,103.09,103.12,12155.0,75.4192,75.4338,75.3753,75.3972,12155.0
2016-06-06 12:05:00,103.12,103.18,103.08,103.1,13969.0,75.3972,75.4411,75.368,75.3826,13969.0
2016-06-06 12:10:00,103.1,103.1,103.03,103.03,11712.0,75.3826,75.3826,75.3314,75.3314,11712.0
2016-06-06 12:15:00,103.02,103.04,102.98,103.01,14516.0,75.3241,75.3387,75.2949,75.3168,14516.0
2016-06-06 12:20:00,103.01,103.06,103.01,103.05,17749.0,75.3168,75.3534,75.3168,75.346,17749.0
2016-06-06 12:25:00,103.03,103.06,102.99,103.06,10212.0,75.3314,75.3534,75.3022,75.3534,10212.0
2016-06-06 12:30:00,103.07,103.12,102.98,103.12,11609.0,75.3607,75.3972,75.2949,75.3972,11609.0
2016-06-06 12:35:00,103.13,103.17,103.04,103.06,16558.0,75.4045,75.4338,75.3387,75.3534,16558.0
2016-06-06 12:40:00,103.05,103.07,103.03,103.06,11419.0,75.346,75.3607,75.3314,75.3534,11419.0
2016-06-06 12:45:00,103.06,103.07,102.96,102.96,8645.0,75.3534,75.3607,75.2802,75.2802,8645.0
2016-06-06 12:50:00,102.96,102.97,102.86,102.87,15049.0,75.2802,75.2876,75.2071,75.2144,15049.0
2016-06-06 12:55:00,102.84,102.98,102.81,102.97,9759.0,75.1925,75.2949,75.1706,75.2876,9759.0
2016-06-06 13:00:00,102.95,102.98,102.92,102.97,8598.0,75.2729,75.2949,75.251,75.2876,8598.0
2016-06-06 13:05:00,102.97,103.09,102.97,103.09,12077.0,75.2876,75.3753,75.2876,75.3753,12077.0
2016-06-06 13:10:00,103.09,103.23,103.09,103.18,11520.0,75.3753,75.4777,75.3753,75.4411,11520.0
2016-06-06 13:15:00,103.17,103.18,103.1,103.1,7738.0,75.4338,75.4411,75.3826,75.3826,7738.0
2016-06-06 13:20:00,103.1,103.15,103.08,103.08,12824.0,75.3826,75.4192,75.368,75.368,12824.0
2016-06-06 13:25:00,103.09,103.1,103.0,103.0,15421.0,75.3753,75.3826,75.3095,75.3095,15421.0
2016-06-06 13:30:00,103.01,103.04,102.94,102.98,15602.0,75.3168,75.3387,75.2656,75.2949,15602.0
2016-06-06 13:35:00,102.99,103.0,102.95,102.96,11568.0,75.3022,75.3095,75.2729,75.2802,11568.0
2016-06-06 13:40:00,102.96,103.13,102.95,103.11,18161.0,75.2802,75.4045,75.2729,75.3899,18161.0
2016-06-06 13:45:00,103.13,103.14,103.03,103.03,6529.0,75.4045,75.4119,75.3314,75.3314,6529.0
2016-06-06 13:50:00,103.05,103.16,103.03,103.16,9201.0,75.346,75.4265,75.3314,75.4265,9201.0
2016-06-06 13:55:00,103.15,103.25,103.15,103.21,12570.0,75.4192,75.4923,75.4192,75.463,12570.0
2016-06-06 14:00:00,103.21,103.22,103.16,103.16,13356.0,75.463,75.4703,75.4265,75.4265,13356.0
2016-06-06 14:05:00,103.16,103.17,103.11,103.11,35279.0,75.4265,75.4338,75.3899,75.3899,35279.0
2016-06-06 14:10:00,103.12,103.12,103.05,103.07,20615.0,75.3972,75.3972,75.346,75.3607,20615.0
2016-06-06 14:15:00,103.08,103.27,103.07,103.25,14312.0,75.368,75.5069,75.3607,75.4923,14312.0
2016-06-06 14:20:00,103.25,103.25,103.19,103.23,20143.0,75.4923,75.4923,75.4484,75.4777,20143.0
2016-06-06 14:25:00,103.24,103.3,103.23,103.27,10088.0,75.485,75.5288,75.4777,75.5069,10088.0
2016-06-06 14:30:00,103.27,103.28,103.19,103.23,27480.0,75.5069,75.5142,75.4484,75.4777,27480.0
2016-06-06 14:35:00,103.24,103.25,103.2,103.2,16130.0,75.485,75.4923,75.4557,75.4557,16130.0
2016-06-06 14:40:00,103.21,103.27,103.18,103.27,13652.0,75.463,75.5069,75.4411,75.5069,13652.0
2016-06-06 14:45:00,103.27,103.31,103.26,103.27,12310.0,75.5069,75.5362,75.4996,75.5069,12310.0
2016-06-06 14:50:00,103.26,103.3,103.23,103.27,20715.0,75.4996,75.5288,75.4777,75.5069,20715.0
2016-06-06 14:55:00,103.26,103.29,103.23,103.27,9523.0,75.4996,75.5215,75.4777,75.5069,9523.0
2016-06-06 15:00:00,103.28,103.31,103.27,103.29,11274.0,75.5142,75.5362,75.5069,75.5215,11274.0
2016-06-06 15:05:00,103.29,103.32,103.27,103.29,16916.0,75.5215,75.5435,75.5069,75.5215,16916.0
2016-06-06 15:10:00,103.29,103.37,103.28,103.34,17984.0,75.5215,75.58,75.5142,75.5581,17984.0
2016-06-06 15:15:00,103.34,103.36,103.3,103.33,15952.0,75.5581,75.5727,75.5288,75.5508,15952.0
2016-06-06 15:20:00,103.33,103.34,103.28,103.3,20376.0,75.5508,75.5581,75.5142,75.5288,20376.0
2016-06-06 15:25:00,103.3,103.31,103.24,103.27,17916.0,75.5288,75.5362,75.485,75.5069,17916.0
2016-06-06 15:30:00,103.27,103.28,103.25,103.27,25175.0,75.5069,75.5142,75.4923,75.5069,25175.0
2016-06-06 15:35:00,103.27,103.27,103.23,103.26,23352.0,75.5069,75.5069,75.4777,75.4996,23352.0
2016-06-06 15:40:00,103.26,103.27,103.17,103.2,26265.0,75.4996,75.5069,75.4338,75.4557,26265.0
2016-06-06 15:45:00,103.2,103.2,103.14,103.18,42695.0,75.4557,75.4557,75.4119,75.4411,42695.0
2016-06-06 15:50:00,103.17,103.18,103.14,103.15,37497.0,75.4338,75.4411,75.4119,75.4192,37497.0
2016-06-06 15:55:00,103.15,103.19,103.1,103.14,99927.0,75.4192,75.4484,75.3826,75.4119,99927.0
2016-06-07 09:30:00,103.25,103.43,103.11,103.3,31984.0,75.4923,75.6239,75.3899,75.5288,31984.0
2016-06-07 09:35:00,103.34,103.61,103.31,103.55,16939.0,75.5581,75.7555,75.5362,75.7116,16939.0
2016-06-07 09:40:00,103.58,103.61,103.51,103.58,27897.0,75.7336,75.7555,75.6824,75.7336,27897.0
2016-06-07 09:45:00,103.58,103.72,103.54,103.72,18277.0,75.7336,75.8359,75.7043,75.8359,18277.0
2016-06-07 09:50:00,103.77,103.78,103.53,103.59,22301.0,75.8725,75.8798,75.697,75.7409,22301.0
2016-06-07 09:55:00,103.6,103.77,103.59,103.77,16652.0,75.7482,75.8725,75.7409,75.8725,16652.0
2016-06-07 10:00:00,103.77,103.85,103.73,103.79,16693.0,75.8725,75.931,75.8432,75.8871,16693.0
2016-06-07 10:05:00,103.79,103.81,103.72,103.74,13661.0,75.8871,75.9017,75.8359,75.8506,13661.0
2016-06-07 10:10:00,103.74,103.78,103.72,103.72,10807.0,75.8506,75.8798,75.8359,75.8359,10807.0
2016-06-07 10:15:00,103.72,103.8,103.72,103.77,12769.0,75.8359,75.8944,75.8359,75.8725,12769.0
2016-06-07 10:20:00,103.76,103.79,103.7,103.76,19312.0,75.8652,75.8871,75.8213,75.8652,19312.0
2016-06-07 10:25:00,103.76,103.81,103.74,103.81,15177.0,75.8652,75.9017,75.8506,75.9017,15177.0
2016-06-07 10:30:00,103.83,103.89,103.8,103.87,18060.0,75.9164,75.9602,75.8944,75.9456,18060.0
2016-06-07 10:35:00,103.88,103.9,103.83,103.89,10165.0,75.9529,75.9675,75.9164,75.9602,10165.0
2016-06-07 10:40:00,103.91,103.93,103.86,103.89,11663.0,75.9748,75.9895,75.9383,75.9602,11663.0
2016-06-07 10:45:00,103.91,103.94,103.86,103.87,14193.0,75.9748,75.9968,75.9383,75.9456,14193.0
2016-06-07 10:50:00,103.87,104.02,103.87,104.0,41320.0,75.9456,76.0553,75.9456,76.0407,41320.0
2016-06-07 10:55:00,104.02,104.16,104.02,104.15,37359.0,76.0553,76.1576,76.0553,76.1503,37359.0
2016-06-07 11:00:00,104.14,104.23,104.13,104.22,41411.0,76.143,76.2088,76.1357,76.2015,41411.0
2016-06-07 11:05:00,104.21,104.44,104.21,104.35,50309.0,76.1942,76.3624,76.1942,76.2966,50309.0
2016-06-07 11:10:00,104.35,104.36,104.25,104.26,16042.0,76.2966,76.3039,76.2234,76.2308,16042.0
2016-06-07 11:15:00,104.26,104.33,104.23,104.31,13808.0,76.2308,76.2819,76.2088,76.2673,13808.0
2016-06-07 11:20:00,104.32,104.34,104.28,104.29,19036.0,76.2746,76.2892,76.2454,76.2527,19036.0
2016-06-07 11:25:00,104.29,104.3,104.2,104.24,18693.0,76.2527,76.26,76.1869,76.2161,18693.0
2016-06-07 11:30:00,104.24,104.3,104.24,104.29,13844.0,76.2161,76.26,76.2161,76.2527,13844.0
2016-06-07 11:35:00,104.29,104.29,104.21,104.21,13235.0,76.2527,76.2527,76.1942,76.1942,13235.0
2016-06-07 11:40:00,104.22,104.23,104.18,104.23,14977.0,76.2015,76.2088,76.1723,76.2088,14977.0
2016-06-07 11:45:00,104.24,104.28,104.23,104.26,11815.0,76.2161,76.2454,76.2088,76.2308,11815.0
2016-06-07 11:50:00,104.25,104.29,104.23,104.28,13013.0,76.2234,76.2527,76.2088,76.2454,13013.0
2016-06-07 11:55:00,104.29,104.29,104.24,104.24,10182.0,76.2527,76.2527,76.2161,76.2161,10182.0
2016-06-07 12:00:00,104.23,104.25,104.21,104.21,15812.0,76.2088,76.2234,76.1942,76.1942,15812.0
2016-06-07 12:05:00,104.21,104.27,104.21,104.26,12614.0,76.1942,76.2381,76.1942,76.2308,12614.0
2016-06-07 12:10:00,104.25,104.34,104.25,104.33,23090.0,76.2234,76.2892,76.2234,76.2819,23090.0
2016-06-07 12:15:00,104.34,104.37,104.33,104.36,15474.0,76.2892,76.3112,76.2819,76.3039,15474.0
2016-06-07 12:20:00,104.35,104.44,104.35,104.41,26045.0,76.2966,76.3624,76.2966,76.3404,26045.0
2016-06-07 12:25:00,104.42,104.46,104.4,104.45,15328.0,76.3477,76.377,76.3331,76.3697,15328.0
2016-06-07 12:30:00,104.45,104.47,104.42,104.42,10282.0,76.3697,76.3843,76.3477,76.3477,10282.0
2016-06-07 12:35:00,104.42,104.42,104.34,104.37,9955.0,76.3477,76.3477,76.2892,76.3112,9955.0
2016-06-07 12:40:00,104.36,104.41,104.33,104.34,21274.0,76.3039,76.3404,76.2819,76.2892,21274.0
2016-06-07 12:45:00,104.34,104.35,104.32,104.32,10730.0,76.2892,76.2966,76.2746,76.2746,10730.0
2016-06-07 12:50:00,104.32,104.33,104.31,104.31,13073.0,76.2746,76.2819,76.2673,76.2673,13073.0
2016-06-07 12:55:00,104.31,104.35,104.31,104.34,9278.0,76.2673,76.2966,76.2673,76.2892,9278.0
2016-06-07 13:00:00,104.34,104.36,104.32,104.32,10778.0,76.2892,76.3039,76.2746,76.2746,10778.0
2016-06-07 13:05:00,104.31,104.33,104.3,104.31,8401.0,76.2673,76.2819,76.26,76.2673,8401.0
2016-06-07 13:10:00,104.31,104.33,104.27,104.32,11174.0,76.2673,76.2819,76.2381,76.2746,11174.0
2016-06-07 13:15:00,104.31,104.36,104.31,104.36,11359.0,76.2673,76.3039,76.2673,76.3039,11359.0
2016-06-07 13:20:00,104.36,104.36,104.3,104.3,14944.0,76.3039,76.3039,76.26,76.26,14944.0
2016-06-07 13:25:00,104.29,104.3,104.27,104.3,7765.0,76.2527,76.26,76.2381,76.26,7765.0
2016-06-07 13:30:00,104.3,104.31,104.27,104.29,9387.0,76.26,76.2673,76.2381,76.2527,9387.0
2016-06-07 13:35:00,104.28,104.32,104.28,104.29,12317.0,76.2454,76.2746,76.2454,76.2527,12317.0
2016-06-07 13:40:00,104.28,104.32,104.28,104.31,7911.0,76.2454,76.2746,76.2454,76.2673,7911.0
2016-06-07 13:45:00,104.32,104.34,104.29,104.31,14548.0,76.2746,76.2892,76.2527,76.2673,14548.0
2016-06-07 13:50:00,104.3,104.31,104.25,104.25,17213.0,76.26,76.2673,76.2234,76.2234,17213.0
2016-06-07 13:55:00,104.26,104.3,104.24,104.24,13268.0,76.2308,76.26,76.2161,76.2161,13268.0
2016-06-07 14:00:00,104.24,104.25,104.21,104.23,9153.0,76.2161,76.2234,76.1942,76.2088,9153.0
2016-06-07 14:05:00,104.23,104.24,104.17,104.17,14361.0,76.2088,76.2161,76.1649,76.1649,14361.0
2016-06-07 14:10:00,104.17,104.18,104.13,104.13,15071.0,76.1649,76.1723,76.1357,76.1357,15071.0
2016-06-07 14:15:00,104.13,104.16,104.09,104.09,9655.0,76.1357,76.1576,76.1065,76.1065,9655.0
2016-06-07 14:20:00,104.08,104.12,104.08,104.11,13522.0,76.0991,76.1284,76.0991,76.1211,13522.0
2016-06-07 14:25:00,104.1,104.14,104.09,104.12,8199.0,76.1138,76.143,76.1065,76.1284,8199.0
2016-06-07 14:30:00,104.12,104.12,104.06,104.1,10684.0,76.1284,76.1284,76.0845,76.1138,10684.0
2016-06-07 14:35:00,104.11,104.12,104.09,104.11,15574.0,76.1211,76.1284,76.1065,76.1211,15574.0
2016-06-07 14:40:00,104.1,104.11,104.05,104.07,12313.0,76.1138,76.1211,76.0772,76.0918,12313.0
2016-06-07 14:45:00,104.08,104.14,104.08,104.12,12535.0,76.0991,76.143,76.0991,76.1284,12535.0
2016-06-07 14:50:00,104.12,104.13,104.1,104.12,5099.0,76.1284,76.1357,76.1138,76.1284,5099.0
2016-06-07 14:55:00,104.12,104.12,104.05,104.07,17169.0,76.1284,76.1284,76.0772,76.0918,17169.0
2016-06-07 15:00:00,104.07,104.09,104.06,104.08,10730.0,76.0918,76.1065,76.0845,76.0991,10730.0
2016-06-07 15:05:00,104.08,104.09,104.06,104.08,9585.0,76.0991,76.1065,76.0845,76.0991,9585.0
2016-06-07 15:10:00,104.07,104.09,103.98,103.99,25999.0,76.0918,76.1065,76.026,76.0333,25999.0
2016-06-07 15:15:00,103.98,104.02,103.97,104.0,16510.0,76.026,76.0553,76.0187,76.0407,16510.0
2016-06-07 15:20:00,104.0,104.0,103.94,103.95,19277.0,76.0407,76.0407,75.9968,76.0041,19277.0
2016-06-07 15:25:00,103.94,103.97,103.93,103.97,17487.0,75.9968,76.0187,75.9895,76.0187,17487.0
2016-06-07 15:30:00,103.98,104.03,103.98,104.03,17587.0,76.026,76.0626,76.026,76.0626,17587.0
2016-06-07 15:35:00,104.03,104.05,103.95,103.98,25327.0,76.0626,76.0772,76.0041,76.026,25327.0
2016-06-07 15:40:00,104.0,104.0,103.91,103.92,32654.0,76.0407,76.0407,75.9748,75.9822,32654.0
2016-06-07 15:45:00,103.91,103.95,103.85,103.86,36145.0,75.9748,76.0041,75.931,75.9383,36145.0
2016-06-07 15:50:00,103.85,103.93,103.84,103.91,46804.0,75.931,75.9895,75.9237,75.9748,46804.0
2016-06-07 15:55:00,103.9,103.92,103.87,103.9,95922.0,75.9675,75.9822,75.9456,75.9675,95922.0
2016-06-08 09:30:00,103.9,104.22,103.81,104.06,41698.0,75.9675,76.2015,75.9017,76.0845,41698.0
2016-06-08 09:35:00,104.09,104.35,104.06,104.35,14251.0,76.1065,76.2966,76.0845,76.2966,14251.0
2016-06-08 09:40:00,104.35,104.57,104.31,104.53,37062.0,76.2966,76.4574,76.2673,76.4282,37062.0
2016-06-08 09:45:00,104.53,104.59,104.48,104.58,15078.0,76.4282,76.472,76.3916,76.4647,15078.0
2016-06-08 09:50:00,104.54,104.59,104.48,104.53,8437.0,76.4355,76.472,76.3916,76.4282,8437.0
2016-06-08 09:55:00,104.47,104.56,104.45,104.54,15895.0,76.3843,76.4501,76.3697,76.4355,15895.0
2016-06-08 10:00:00,104.55,104.55,104.45,104.51,13227.0,76.4428,76.4428,76.3697,76.4135,13227.0
2016-06-08 10:05:00,104.51,104.66,104.48,104.63,33595.0,76.4135,76.5232,76.3916,76.5013,33595.0
2016-06-08 10:10:00,104.64,104.66,104.51,104.55,14696.0,76.5086,76.5232,76.4135,76.4428,14696.0
2016-06-08 10:15:00,104.54,104.58,104.47,104.5,16620.0,76.4355,76.4647,76.3843,76.4062,16620.0
2016-06-08 10:20:00,104.5,104.66,104.49,104.64,20071.0,76.4062,76.5232,76.3989,76.5086,20071.0
2016-06-08 10:25:00,104.63,104.65,104.55,104.55,15863.0,76.5013,76.5159,76.4428,76.4428,15863.0
2016-06-08 10:30:00,104.53,104.66,104.53,104.66,10928.0,76.4282,76.5232,76.4282,76.5232,10928.0
2016-06-08 10:35:00,104.67,104.74,104.65,104.69,13278.0,76.5305,76.5817,76.5159,76.5452,13278.0
2016-06-08 10:40:00,104.68,104.87,104.68,104.85,91103.0,76.5378,76.6768,76.5378,76.6621,91103.0
2016-06-08 10:45:00,104.84,104.95,104.78,104.93,20154.0,76.6548,76.7353,76.611,76.7206,20154.0
2016-06-08 10:50:00,104.94,104.94,104.83,104.85,15034.0,76.7279,76.7279,76.6475,76.6621,15034.0
2016-06-08 10:55:00,104.84,104.86,104.81,104.81,41726.0,76.6548,76.6694,76.6329,76.6329,41726.0
2016-06-08 11:00:00,104.81,104.82,104.63,104.63,11089.0,76.6329,76.6402,76.5013,76.5013,11089.0
2016-06-08 11:05:00,104.62,104.72,104.61,104.66,23010.0,76.494,76.5671,76.4867,76.5232,23010.0
2016-06-08 11:10:00,104.66,104.66,104.63,104.64,17752.0,76.5232,76.5232,76.5013,76.5086,17752.0
2016-06-08 11:15:00,104.64,104.68,104.61,104.62,18460.0,76.5086,76.5378,76.4867,76.494,18460.0
2016-06-08 11:20:00,104.63,104.66,104.6,104.6,10538.0,76.5013,76.5232,76.4793,76.4793,10538.0
2016-06-08 11:25:00,104.6,104.66,104.55,104.65,13063.0,76.4793,76.5232,76.4428,76.5159,13063.0
2016-06-08 11:30:00,104.65,104.73,104.65,104.68,36915.0,76.5159,76.5744,76.5159,76.5378,36915.0
2016-06-08 11:35:00,104.66,104.79,104.66,104.79,9708.0,76.5232,76.6183,76.5232,76.6183,9708.0
2016-06-08 11:40:00,104.79,104.84,104.79,104.82,9060.0,76.6183,76.6548,76.6183,76.6402,9060.0
2016-06-08 11:45:00,104.81,104.81,104.77,104.79,5126.0,76.6329,76.6329,76.6036,76.6183,5126.0
2016-06-08 11:50:00,104.79,104.8,104.74,104.74,3547.0,76.6183,76.6256,76.5817,76.5817,3547.0
2016-06-08 11:55:00,104.74,104.8,104.73,104.76,8052.0,76.5817,76.6256,76.5744,76.5963,8052.0
2016-06-08 12:00:00,104.76,104.78,104.72,104.74,5290.0,76.5963,76.611,76.5671,76.5817,5290.0
2016-06-08 12:05:00,104.74,104.77,104.73,104.77,3323.0,76.5817,76.6036,76.5744,76.6036,3323.0
2016-06-08 12:10:00,104.78,104.83,104.77,104.82,8375.0,76.611,76.6475,76.6036,76.6402,8375.0
2016-06-08 12:15:00,104.8,104.81,104.68,104.68,13360.0,76.6256,76.6329,76.5378,76.5378,13360.0
2016-06-08 12:20:00,104.68,104.79,104.68,104.79,8501.0,76.5378,76.6183,76.5378,76.6183,8501.0
2016-06-08 12:25:00,104.78,104.78,104.7,104.72,7542.0,76.611,76.611,76.5525,76.5671,7542.0
2016-06-08 12:30:00,104.72,104.72,104.67,104.69,4233.0,76.5671,76.5671,76.5305,76.5452,4233.0
2016-06-08 12:35:00,104.67,104.67,104.62,104.62,6561.0,76.5305,76.5305,76.494,76.494,6561.0
2016-06-08 12:40:00,104.62,104.65,104.61,104.64,3966.0,76.494,76.5159,76.4867,76.5086,3966.0
2016-06-08 12:45:00,104.64,104.69,104.64,104.64,10696.0,76.5086,76.5452,76.5086,76.5086,10696.0
2016-06-08 12:50:00,104.64,104.72,104.62,104.7,10968.0,76.5086,76.5671,76.494,76.5525,10968.0
2016-06-08 12:55:00,104.7,104.79,104.69,104.76,8914.0,76.5525,76.6183,76.5452,76.5963,8914.0
2016-06-08 13:00:00,104.75,104.75,104.69,104.71,6814.0,76.589,76.589,76.5452,76.5598,6814.0
2016-06-08 13:05:00,104.7,104.72,104.68,104.71,17849.0,76.5525,76.5671,76.5378,76.5598,17849.0
2016-06-08 13:10:00,104.71,104.76,104.71,104.75,7408.0,76.5598,76.5963,76.5598,76.589,7408.0
2016-06-08 13:15:00,104.76,104.76,104.7,104.72,12895.0,76.5963,76.5963,76.5525,76.5671,12895.0
2016-06-08 13:20:00,104.72,104.76,104.66,104.71,18381.0,76.5671,76.5963,76.5232,76.5598,18381.0
2016-06-08 13:25:00,104.71,104.77,104.71,104.73,17006.0,76.5598,76.6036,76.5598,76.5744,17006.0
2016-06-08 13:30:00,104.73,104.76,104.71,104.73,14428.0,76.5744,76.5963,76.5598,76.5744,14428.0
2016-06-08 13:35:00,104.73,104.77,104.73,104.76,15514.0,76.5744,76.6036,76.5744,76.5963,15514.0
2016-06-08 13:40:00,104.76,104.78,104.71,104.71,16746.0,76.5963,76.611,76.5598,76.5598,16746.0
2016-06-08 13:45:00,104.7,104.71,104.69,104.7,3238.0,76.5525,76.5598,76.5452,76.5525,3238.0
2016-06-08 13:50:00,104.71,104.73,104.68,104.7,34182.0,76.5598,76.5744,76.5378,76.5525,34182.0
2016-06-08 13:55:00,104.7,104.73,104.66,104.66,5838.0,76.5525,76.5744,76.5232,76.5232,5838.0
2016-06-08 14:00:00,104.64,104.64,104.6,104.63,11441.0,76.5086,76.5086,76.4793,76.5013,11441.0
2016-06-08 14:05:00,104.63,104.65,104.56,104.58,17548.0,76.5013,76.5159,76.4501,76.4647,17548.0
2016-06-08 14:10:00,104.59,104.62,104.57,104.61,9198.0,76.472,76.494,76.4574,76.4867,9198.0
2016-06-08 14:15:00,104.61,104.69,104.6,104.64,34899.0,76.4867,76.5452,76.4793,76.5086,34899.0
2016-06-08 14:20:00,104.64,104.66,104.62,104.63,12389.0,76.5086,76.5232,76.494,76.5013,12389.0
2016-06-08 14:25:00,104.63,104.64,104.59,104.63,12281.0,76.5013,76.5086,76.472,76.5013,12281.0
2016-06-08 14:30:00,104.63,104.63,104.6,104.61,9621.0,76.5013,76.5013,76.4793,76.4867,9621.0
2016-06-08 14:35:00,104.62,104.62,104.59,104.6,13781.0,76.494,76.494,76.472,76.4793,13781.0
2016-06-08 14:40:00,104.59,104.59,104.55,104.56,7766.0,76.472,76.472,76.4428,76.4501,7766.0
2016-06-08 14:45:00,104.57,104.61,104.51,104.52,15194.0,76.4574,76.4867,76.4135,76.4209,15194.0
2016-06-08 14:50:00,104.52,104.6,104.52,104.58,22752.0,76.4209,76.4793,76.4209,76.4647,22752.0
2016-06-08 14:55:00,104.57,104.58,104.51,104.52,25837.0,76.4574,76.4647,76.4135,76.4209,25837.0
2016-06-08 15:00:00,104.51,104.53,104.5,104.53,16638.0,76.4135,76.4282,76.4062,76.4282,16638.0
2016-06-08 15:05:00,104.52,104.53,104.48,104.49,11268.0,76.4209,76.4282,76.3916,76.3989,11268.0
2016-06-08 15:10:00,104.5,104.51,104.45,104.5,18622.0,76.4062,76.4135,76.3697,76.4062,18622.0
2016-06-08 15:15:00,104.49,104.49,104.44,104.45,12130.0,76.3989,76.3989,76.3624,76.3697,12130.0
2016-06-08 15:20:00,104.45,104.45,104.38,104.42,15930.0,76.3697,76.3697,76.3185,76.3477,15930.0
2016-06-08 15:25:00,104.42,104.44,104.39,104.43,18483.0,76.3477,76.3624,76.3258,76.3551,18483.0
2016-06-08 15:30:00,104.43,104.53,104.43,104.5,32164.0,76.3551,76.4282,76.3551,76.4062,32164.0
2016-06-08 15:35:00,104.5,104.57,104.5,104.57,20777.0,76.4062,76.4574,76.4062,76.4574,20777.0
2016-06-08 15:40:00,104.57,104.61,104.54,104.6,41738.0,76.4574,76.4867,76.4355,76.4793,41738.0
2016-06-08 15:45:00,104.6,104.64,104.6,104.63,43381.0,76.4793,76.5086,76.4793,76.5013,43381.0
2016-06-08 15:50:00,104.64,104.66,104.62,104.64,39968.0,76.5086,76.5232,76.494,76.5086,39968.0
2016-06-08 15:55:00,104.63,104.7,104.61,104.65,126744.0,76.5013,76.5525,76.4867,76.5159,126744.0
2016-06-09 09:30:00,104.18,104.71,104.18,104.48,32416.0,76.1723,76.5598,76.1723,76.3916,32416.0
2016-06-09 09:35:00,104.46,104.46,104.11,104.32,14789.0,76.377,76.377,76.1211,76.2746,14789.0
2016-06-09 09:40:00,104.33,104.45,104.32,104.33,8404.0,76.2819,76.3697,76.2746,76.2819,8404.0
2016-06-09 09:45:00,104.34,104.47,104.24,104.41,19323.0,76.2892,76.3843,76.2161,76.3404,19323.0
2016-06-09 09:50:00,104.42,104.5,104.37,104.43,8230.0,76.3477,76.4062,76.3112,76.3551,8230.0
2016-06-09 09:55:00,104.45,104.53,104.38,104.52,11915.0,76.3697,76.4282,76.3185,76.4209,11915.0
2016-06-09 10:00:00,104.51,104.52,104.38,104.42,23402.0,76.4135,76.4209,76.3185,76.3477,23402.0
2016-06-09 10:05:00,104.42,104.44,104.29,104.4,27923.0,76.3477,76.3624,76.2527,76.3331,27923.0
2016-06-09 10:10:00,104.41,104.44,104.31,104.38,23268.0,76.3404,76.3624,76.2673,76.3185,23268.0
2016-06-09 10:15:00,104.39,104.45,104.3,104.3,10768.0,76.3258,76.3697,76.26,76.26,10768.0
2016-06-09 10:20:00,104.3,104.38,104.27,104.34,13084.0,76.26,76.3185,76.2381,76.2892,13084.0
2016-06-09 10:25:00,104.34,104.34,104.29,104.29,12654.0,76.2892,76.2892,76.2527,76.2527,12654.0
2016-06-09 10:30:00,104.31,104.37,104.25,104.29,21455.0,76.2673,76.3112,76.2234,76.2527,21455.0
2016-06-09 10:35:00,104.27,104.38,104.26,104.38,11273.0,76.2381,76.3185,76.2308,76.3185,11273.0
2016-06-09 10:40:00,104.39,104.45,104.34,104.43,33414.0,76.3258,76.3697,76.2892,76.3551,33414.0
2016-06-09 10:45:00,104.44,104.49,104.4,104.49,8175.0,76.3624,76.3989,76.3331,76.3989,8175.0
2016-06-09 10:50:00,104.49,104.54,104.48,104.51,12756.0,76.3989,76.4355,76.3916,76.4135,12756.0
2016-06-09 10:55:00,104.53,104.54,104.48,104.48,9691.0,76.4282,76.4355,76.3916,76.3916,9691.0
2016-06-09 11:00:00,104.48,104.54,104.47,104.53,37127.0,76.3916,76.4355,76.3843,76.4282,37127.0
2016-06-09 11:05:00,104.53,104.62,104.53,104.59,15843.0,76.4282,76.494,76.4282,76.472,15843.0
2016-06-09 11:10:00,104.59,104.61,104.54,104.56,12903.0,76.472,76.4867,76.4355,76.4501,12903.0
2016-06-09 11:15:00,104.57,104.64,104.57,104.62,12585.0,76.4574,76.5086,76.4574,76.494,12585.0
2016-06-09 11:20:00,104.6,104.62,104.51,104.53,22006.0,76.4793,76.494,76.4135,76.4282,22006.0
2016-06-09 11:25:00,104.51,104.52,104.44,104.46,23628.0,76.4135,76.4209,76.3624,76.377,23628.0
2016-06-09 11:30:00,104.46,104.54,104.46,104.53,19207.0,76.377,76.4355,76.377,76.4282,19207.0
2016-06-09 11:35:00,104.53,104.56,104.49,104.54,15566.0,76.4282,76.4501,76.3989,76.4355,15566.0
2016-06-09 11:40:00,104.53,104.55,104.46,104.49,14358.0,76.4282,76.4428,76.377,76.3989,14358.0
2016-06-09 11:45:00,104.49,104.51,104.47,104.48,6246.0,76.3989,76.4135,76.3843,76.3916,6246.0
2016-06-09 11:50:00,104.48,104.5,104.4,104.48,15884.0,76.3916,76.4062,76.3331,76.3916,15884.0
2016-06-09 11:55:00,104.48,104.51,104.42,104.45,6878.0,76.3916,76.4135,76.3477,76.3697,6878.0
2016-06-09 12:00:00,104.45,104.53,104.44,104.53,7724.0,76.3697,76.4282,76.3624,76.4282,7724.0
2016-06-09 12:05:00,104.52,104.53,104.51,104.53,7830.0,76.4209,76.4282,76.4135,76.4282,7830.0
2016-06-09 12:10:00,104.53,104.53,104.47,104.48,8197.0,76.4282,76.4282,76.3843,76.3916,8197.0
2016-06-09 12:15:00,104.5,104.52,104.48,104.48,4661.0,76.4062,76.4209,76.3916,76.3916,4661.0
2016-06-09 12:20:00,104.48,104.5,104.45,104.47,9111.0,76.3916,76.4062,76.3697,76.3843,9111.0
2016-06-09 12:25:00,104.48,104.52,104.47,104.52,12659.0,76.3916,76.4209,76.3843,76.4209,12659.0
2016-06-09 12:30:00,104.51,104.57,104.5,104.54,12880.0,76.4135,76.4574,76.4062,76.4355,12880.0
2016-06-09 12:35:00,104.55,104.6,104.55,104.6,7225.0,76.4428,76.4793,76.4428,76.4793,7225.0
2016-06-09 12:40:00,104.61,104.65,104.6,104.63,9475.0,76.4867,76.5159,76.4793,76.5013,9475.0
2016-06-09 12:45:00,104.6,104.64,104.57,104.59,5950.0,76.4793,76.5086,76.4574,76.472,5950.0
2016-06-09 12:50:00,104.6,104.69,104.59,104.69,4466.0,76.4793,76.5452,76.472,76.5452,4466.0
2016-06-09 12:55:00,104.7,104.74,104.68,104.73,21128.0,76.5525,76.5817,76.5378,76.5744,21128.0
2016-06-09 13:00:00,104.72,104.77,104.72,104.75,9646.0,76.5671,76.6036,76.5671,76.589,9646.0
2016-06-09 13:05:00,104.76,104.8,104.73,104.78,26748.0,76.5963,76.6256,76.5744,76.611,26748.0
2016-06-09 13:10:00,104.78,104.79,104.72,104.72,17803.0,76.611,76.6183,76.5671,76.5671,17803.0
2016-06-09 13:15:00,104.73,104.86,104.73,104.86,9922.0,76.5744,76.6694,76.5744,76.6694,9922.0
2016-06-09 13:20:00,104.85,104.88,104.84,104.85,6670.0,76.6621,76.6841,76.6548,76.6621,6670.0
2016-06-09 13:25:00,104.86,104.86,104.83,104.84,6403.0,76.6694,76.6694,76.6475,76.6548,6403.0
2016-06-09 13:30:00,104.84,104.86,104.81,104.85,9504.0,76.6548,76.6694,76.6329,76.6621,9504.0
2016-06-09 13:35:00,104.85,104.87,104.8,104.87,10299.0,76.6621,76.6768,76.6256,76.6768,10299.0
2016-06-09 13:40:00,104.88,104.88,104.85,104.87,7775.0,76.6841,76.6841,76.6621,76.6768,7775.0
2016-06-09 13:45:00,104.86,104.89,104.85,104.87,7571.0,76.6694,76.6914,76.6621,76.6768,7571.0
2016-06-09 13:50:00,104.89,104.89,104.82,104.84,6378.0,76.6914,76.6914,76.6402,76.6548,6378.0
2016-06-09 13:55:00,104.85,104.88,104.83,104.87,8865.0,76.6621,76.6841,76.6475,76.6768,8865.0
2016-06-09 14:00:00,104.87,104.87,104.83,104.86,7795.0,76.6768,76.6768,76.6475,76.6694,7795.0
2016-06-09 14:05:00,104.85,104.87,104.82,104.82,4085.0,76.6621,76.6768,76.6402,76.6402,4085.0
2016-06-09 14:10:00,104.82,104.92,104.82,104.92,7921.0,76.6402,76.7133,76.6402,76.7133,7921.0
2016-06-09 14:15:00,104.92,104.96,104.9,104.94,8749.0,76.7133,76.7426,76.6987,76.7279,8749.0
2016-06-09 14:20:00,104.94,104.94,104.89,104.9,9605.0,76.7279,76.7279,76.6914,76.6987,9605.0
2016-06-09 14:25:00,104.93,104.94,104.89,104.89,8725.0,76.7206,76.7279,76.6914,76.6914,8725.0
2016-06-09 14:30:00,104.9,104.92,104.87,104.92,11283.0,76.6987,76.7133,76.6768,76.7133,11283.0
2016-06-09 14:35:00,104.93,104.97,104.9,104.95,9542.0,76.7206,76.7499,76.6987,76.7353,9542.0
2016-06-09 14:40:00,104.96,104.98,104.92,104.98,13071.0,76.7426,76.7572,76.7133,76.7572,13071.0
2016-06-09 14:45:00,104.97,105.0,104.95,104.96,11109.0,76.7499,76.7718,76.7353,76.7426,11109.0
2016-06-09 14:50:00,104.96,104.99,104.93,104.93,11663.0,76.7426,76.7645,76.7206,76.7206,11663.0
2016-06-09 14:55:00,104.93,104.97,104.91,104.95,8548.0,76.7206,76.7499,76.706,76.7353,8548.0
2016-06-09 15:00:00,104.95,104.98,104.94,104.94,8908.0,76.7353,76.7572,76.7279,76.7279,8908.0
2016-06-09 15:05:00,104.94,105.0,104.94,105.0,16260.0,76.7279,76.7718,76.7279,76.7718,16260.0
2016-06-09 15:10:00,105.0,105.0,104.97,104.98,14850.0,76.7718,76.7718,76.7499,76.7572,14850.0
2016-06-09 15:15:00,104.98,104.98,104.92,104.95,11841.0,76.7572,76.7572,76.7133,76.7353,11841.0
2016-06-09 15:20:00,104.96,104.96,104.92,104.94,17281.0,76.7426,76.7426,76.7133,76.7279,17281.0
2016-06-09 15:25:00,104.93,104.97,104.91,104.97,17535.0,76.7206,76.7499,76.706,76.7499,17535.0
2016-06-09 15:30:00,104.97,104.98,104.93,104.98,27490.0,76.7499,76.7572,76.7206,76.7572,27490.0
2016-06-09 15:35:00,104.98,105.0,104.94,105.0,18085.0,76.7572,76.7718,76.7279,76.7718,18085.0
2016-06-09 15:40:00,104.99,105.03,104.98,105.01,53733.0,76.7645,76.7937,76.7572,76.7791,53733.0
2016-06-09 15:45:00,105.0,105.08,105.0,105.08,35533.0,76.7718,76.8303,76.7718,76.8303,35533.0
2016-06-09 15:50:00,105.08,105.1,104.99,105.01,53297.0,76.8303,76.8449,76.7645,76.7791,53297.0
2016-06-09 15:55:00,105.01,105.03,104.98,104.98,85500.0,76.7791,76.7937,76.7572,76.7572,85500.0
2016-06-10 09:30:00,104.33,104.46,104.01,104.44,40635.0,76.2819,76.377,76.048,76.3624,40635.0
2016-06-10 09:35:00,104.45,104.5,104.16,104.19,23422.0,76.3697,76.4062,76.1576,76.1796,23422.0
2016-06-10 09:40:00,104.2,104.21,104.06,104.18,25180.0,76.1869,76.1942,76.0845,76.1723,25180.0
2016-06-10 09:45:00,104.17,104.2,104.0,104.19,32399.0,76.1649,76.1869,76.0407,76.1796,32399.0
2016-06-10 09:50:00,104.19,104.26,104.1,104.14,23240.0,76.1796,76.2308,76.1138,76.143,23240.0
2016-06-10 09:55:00,104.13,104.2,104.07,104.08,19902.0,76.1357,76.1869,76.0918,76.0991,19902.0
2016-06-10 10:00:00,104.07,104.17,103.92,103.95,20501.0,76.0918,76.1649,75.9822,76.0041,20501.0
2016-06-10 10:05:00,103.92,103.98,103.86,103.96,10668.0,75.9822,76.026,75.9383,76.0114,10668.0
2016-06-10 10:10:00,103.95,103.95,103.82,103.94,18879.0,76.0041,76.0041,75.909,75.9968,18879.0
2016-06-10 10:15:00,103.93,103.93,103.86,103.9,20922.0,75.9895,75.9895,75.9383,75.9675,20922.0
2016-06-10 10:20:00,103.91,104.11,103.91,104.07,14231.0,75.9748,76.1211,75.9748,76.0918,14231.0
2016-06-10 10:25:00,104.09,104.16,104.08,104.1,15415.0,76.1065,76.1576,76.0991,76.1138,15415.0
2016-06-10 10:30:00,104.12,104.26,104.11,104.24,15779.0,76.1284,76.2308,76.1211,76.2161,15779.0
2016-06-10 10:35:00,104.24,104.27,104.16,104.16,19095.0,76.2161,76.2381,76.1576,76.1576,19095.0
2016-06-10 10:40:00,104.17,104.22,104.14,104.16,9341.0,76.1649,76.2015,76.143,76.1576,9341.0
2016-06-10 10:45:00,104.16,104.18,104.11,104.15,17012.0,76.1576,76.1723,76.1211,76.1503,17012.0
2016-06-10 10:50:00,104.15,104.29,104.15,104.28,25158.0,76.1503,76.2527,76.1503,76.2454,25158.0
2016-06-10 10:55:00,104.3,104.43,104.3,104.38,21503.0,76.26,76.3551,76.26,76.3185,21503.0
2016-06-10 11:00:00,104.4,104.44,104.36,104.42,22380.0,76.3331,76.3624,76.3039,76.3477,22380.0
2016-06-10 11:05:00,104.44,104.53,104.44,104.52,17927.0,76.3624,76.4282,76.3624,76.4209,17927.0
2016-06-10 11:10:00,104.52,104.54,104.43,104.46,22887.0,76.4209,76.4355,76.3551,76.377,22887.0
2016-06-10 11:15:00,104.46,104.48,104.4,104.45,11868.0,76.377,76.3916,76.3331,76.3697,11868.0
2016-06-10 11:20:00,104.47,104.48,104.37,104.46,15007.0,76.3843,76.3916,76.3112,76.377,15007.0
2016-06-10 11:25:00,104.47,104.48,104.35,104.36,14899.0,76.3843,76.3916,76.2966,76.3039,14899.0
2016-06-10 11:30:00,104.37,104.44,104.36,104.37,15142.0,76.3112,76.3624,76.3039,76.3112,15142.0
2016-06-10 11:35:00,104.36,104.38,104.26,104.32,13560.0,76.3039,76.3185,76.2308,76.2746,13560.0
2016-06-10 11:40:00,104.3,104.38,104.3,104.34,17790.0,76.26,76.3185,76.26,76.2892,17790.0
2016-06-10 11:45:00,104.33,104.38,104.33,104.33,16713.0,76.2819,76.3185,76.2819,76.2819,16713.0
2016-06-10 11:50:00,104.35,104.37,104.3,104.34,23602.0,76.2966,76.3112,76.26,76.2892,23602.0
2016-06-10 11:55:00,104.33,104.44,104.33,104.41,17534.0,76.2819,76.3624,76.2819,76.3404,17534.0
2016-06-10 12:00:00,104.41,104.5,104.41,104.5,24594.0,76.3404,76.4062,76.3404,76.4062,24594.0
2016-06-10 12:05:00,104.5,104.51,104.45,104.48,37740.0,76.4062,76.4135,76.3697,76.3916,37740.0
2016-06-10 12:10:00,104.5,104.52,104.42,104.43,30606.0,76.4062,76.4209,76.3477,76.3551,30606.0
2016-06-10 12:15:00,104.44,104.45,104.37,104.38,24398.0,76.3624,76.3697,76.3112,76.3185,24398.0
2016-06-10 12:20:00,104.38,104.38,104.34,104.35,15869.0,76.3185,76.3185,76.2892,76.2966,15869.0
2016-06-10 12:25:00,104.35,104.39,104.34,104.37,11728.0,76.2966,76.3258,76.2892,76.3112,11728.0
2016-06-10 12:30:00,104.37,104.37,104.26,104.32,33035.0,76.3112,76.3112,76.2308,76.2746,33035.0
2016-06-10 12:35:00,104.33,104.35,104.33,104.35,12979.0,76.2819,76.2966,76.2819,76.2966,12979.0
2016-06-10 12:40:00,104.36,104.41,104.35,104.37,15880.0,76.3039,76.3404,76.2966,76.3112,15880.0
2016-06-10 12:45:00,104.37,104.41,104.34,104.39,19306.0,76.3112,76.3404,76.2892,76.3258,19306.0
2016-06-10 12:50:00,104.38,104.41,104.38,104.38,18172.0,76.3185,76.3404,76.3185,76.3185,18172.0
2016-06-10 12:55:00,104.38,104.42,104.37,104.41,16256.0,76.3185,76.3477,76.3112,76.3404,16256.0
2016-06-10 13:00:00,104.41,104.41,104.38,104.39,17441.0,76.3404,76.3404,76.3185,76.3258,17441.0
2016-06-10 13:05:00,104.39,104.44,104.38,104.44,22359.0,76.3258,76.3624,76.3185,76.3624,22359.0
2016-06-10 13:10:00,104.45,104.48,104.39,104.44,10425.0,76.3697,76.3916,76.3258,76.3624,10425.0
2016-06-10 13:15:00,104.44,104.49,104.42,104.47,12847.0,76.3624,76.3989,76.3477,76.3843,12847.0
2016-06-10 13:20:00,104.47,104.53,104.46,104.51,23499.0,76.3843,76.4282,76.377,76.4135,23499.0
2016-06-10 13:25:00,104.5,104.52,104.47,104.52,25163.0,76.4062,76.4209,76.3843,76.4209,25163.0
2016-06-10 13:30:00,104.52,104.52,104.43,104.45,17701.0,76.4209,76.4209,76.3551,76.3697,17701.0
2016-06-10 13:35:00,104.45,104.51,104.44,104.47,18991.0,76.3697,76.4135,76.3624,76.3843,18991.0
2016-06-10 13:40:00,104.46,104.52,104.43,104.43,16677.0,76.377,76.4209,76.3551,76.3551,16677.0
2016-06-10 13:45:00,104.44,104.45,104.3,104.32,59679.0,76.3624,76.3697,76.26,76.2746,59679.0
2016-06-10 13:50:00,104.31,104.31,104.24,104.25,26220.0,76.2673,76.2673,76.2161,76.2234,26220.0
2016-06-10 13:55:00,104.26,104.27,104.17,104.19,28610.0,76.2308,76.2381,76.1649,76.1796,28610.0
2016-06-10 14:00:00,104.19,104.22,104.13,104.13,40899.0,76.1796,76.2015,76.1357,76.1357,40899.0
2016-06-10 14:05:00,104.13,104.18,104.11,104.16,17155.0,76.1357,76.1723,76.1211,76.1576,17155.0
2016-06-10 14:10:00,104.15,104.16,104.1,104.11,13741.0,76.1503,76.1576,76.1138,76.1211,13741.0
2016-06-10 14:15:00,104.11,104.2,104.03,104.19,78128.0,76.1211,76.1869,76.0626,76.1796,78128.0
2016-06-10 14:20:00,104.19,104.33,104.19,104.33,65532.0,76.1796,76.2819,76.1796,76.2819,65532.0
2016-06-10 14:25:00,104.33,104.39,104.31,104.37,97322.0,76.2819,76.3258,76.2673,76.3112,97322.0
2016-06-10 14:30:00,104.38,104.44,104.34,104.39,95829.0,76.3185,76.3624,76.2892,76.3258,95829.0
2016-06-10 14:35:00,104.39,104.43,104.34,104.38,56991.0,76.3258,76.3551,76.2892,76.3185,56991.0
2016-06-10 14:40:00,104.38,104.38,104.27,104.31,29527.0,76.3185,76.3185,76.2381,76.2673,29527.0
2016-06-10 14:45:00,104.31,104.31,104.24,104.28,20418.0,76.2673,76.2673,76.2161,76.2454,20418.0
2016-06-10 14:50:00,104.27,104.32,104.24,104.28,19192.0,76.2381,76.2746,76.2161,76.2454,19192.0
2016-06-10 14:55:00,104.28,104.34,104.28,104.33,17095.0,76.2454,76.2892,76.2454,76.2819,17095.0
2016-06-10 15:00:00,104.32,104.34,104.25,104.28,17460.0,76.2746,76.2892,76.2234,76.2454,17460.0
2016-06-10 15:05:00,104.29,104.32,104.24,104.28,24549.0,76.2527,76.2746,76.2161,76.2454,24549.0
2016-06-10 15:10:00,104.27,104.27,104.23,104.23,19801.0,76.2381,76.2381,76.2088,76.2088,19801.0
2016-06-10 15:15:00,104.23,104.27,104.21,104.23,23234.0,76.2088,76.2381,76.1942,76.2088,23234.0
2016-06-10 15:20:00,104.23,104.26,104.23,104.25,18268.0,76.2088,76.2308,76.2088,76.2234,18268.0
2016-06-10 15:25:00,104.25,104.29,104.23,104.29,15804.0,76.2234,76.2527,76.2088,76.2527,15804.0
2016-06-10 15:30:00,104.3,104.36,104.3,104.32,20064.0,76.26,76.3039,76.26,76.2746,20064.0
2016-06-10 15:35:00,104.31,104.37,104.3,104.37,38757.0,76.2673,76.3112,76.26,76.3112,38757.0
2016-06-10 15:40:00,104.37,104.37,104.25,104.25,24622.0,76.3112,76.3112,76.2234,76.2234,24622.0
2016-06-10 15:45:00,104.25,104.49,104.25,104.49,63341.0,76.2234,76.3989,76.2234,76.3989,63341.0
2016-06-10 15:50:00,104.48,104.49,104.44,104.48,59630.0,76.3916,76.3989,76.3624,76.3916,59630.0
2016-06-10 15:55:00,104.48,104.54,104.45,104.52,145931.0,76.3916,76.4355,76.3697,76.4209,145931.0
2016-06-13 09:30:00,104.45,104.74,104.45,104.62,35580.0,76.3697,76.5817,76.3697,76.494,35580.0
2016-06-13 09:35:00,104.61,104.73,104.38,104.5,23069.0,76.4867,76.5744,76.3185,76.4062,23069.0
2016-06-13 09:40:00,104.49,104.51,104.37,104.4,27765.0,76.3989,76.4135,76.3112,76.3331,27765.0
2016-06-13 09:45:00,104.39,104.68,104.39,104.6,15413.0,76.3258,76.5378,76.3258,76.4793,15413.0
2016-06-13 09:50:00,104.59,104.67,104.53,104.53,25090.0,76.472,76.5305,76.4282,76.4282,25090.0
2016-06-13 09:55:00,104.52,104.65,104.51,104.61,32275.0,76.4209,76.5159,76.4135,76.4867,32275.0
2016-06-13 10:00:00,104.58,104.64,104.45,104.49,25511.0,76.4647,76.5086,76.3697,76.3989,25511.0
2016-06-13 10:05:00,104.51,104.52,104.37,104.45,24944.0,76.4135,76.4209,76.3112,76.3697,24944.0
2016-06-13 10:10:00,104.43,104.55,104.41,104.47,26700.0,76.3551,76.4428,76.3404,76.3843,26700.0
2016-06-13 10:15:00,104.49,104.54,104.47,104.47,23206.0,76.3989,76.4355,76.3843,76.3843,23206.0
2016-06-13 10:20:00,104.47,104.58,104.46,104.54,14083.0,76.3843,76.4647,76.377,76.4355,14083.0
2016-06-13 10:25:00,104.54,104.55,104.49,104.49,10058.0,76.4355,76.4428,76.3989,76.3989,10058.0
2016-06-13 10:30:00,104.5,104.52,104.43,104.51,36129.0,76.4062,76.4209,76.3551,76.4135,36129.0
2016-06-13 10:35:00,104.51,104.52,104.45,104.49,20331.0,76.4135,76.4209,76.3697,76.3989,20331.0
2016-06-13 10:40:00,104.49,104.53,104.47,104.49,71053.0,76.3989,76.4282,76.3843,76.3989,71053.0
2016-06-13 10:45:00,104.51,104.6,104.5,104.57,22505.0,76.4135,76.4793,76.4062,76.4574,22505.0
2016-06-13 10:50:00,104.57,104.59,104.5,104.55,22226.0,76.4574,76.472,76.4062,76.4428,22226.0
2016-06-13 10:55:00,104.55,104.62,104.52,104.58,20735.0,76.4428,76.494,76.4209,76.4647,20735.0
2016-06-13 11:00:00,104.58,104.59,104.5,104.57,26268.0,76.4647,76.472,76.4062,76.4574,26268.0
2016-06-13 11:05:00,104.57,104.6,104.51,104.55,18462.0,76.4574,76.4793,76.4135,76.4428,18462.0
2016-06-13 11:10:00,104.55,104.61,104.52,104.53,14698.0,76.4428,76.4867,76.4209,76.4282,14698.0
2016-06-13 11:15:00,104.53,104.57,104.49,104.54,15849.0,76.4282,76.4574,76.3989,76.4355,15849.0
2016-06-13 11:20:00,104.53,104.6,104.52,104.55,10190.0,76.4282,76.4793,76.4209,76.4428,10190.0
2016-06-13 11:25:00,104.53,104.59,104.49,104.55,23502.0,76.4282,76.472,76.3989,76.4428,23502.0
2016-06-13 11:30:00,104.55,104.56,104.47,104.49,24340.0,76.4428,76.4501,76.3843,76.3989,24340.0
2016-06-13 11:35:00,104.49,104.5,104.39,104.39,20934.0,76.3989,76.4062,76.3258,76.3258,20934.0
2016-06-13 11:40:00,104.39,104.43,104.3,104.3,41242.0,76.3258,76.3551,76.26,76.26,41242.0
2016-06-13 11:45:00,104.3,104.3,104.24,104.25,35051.0,76.26,76.26,76.2161,76.2234,35051.0
2016-06-13 11:50:00,104.25,104.3,104.23,104.25,10353.0,76.2234,76.26,76.2088,76.2234,10353.0
2016-06-13 11:55:00,104.24,104.26,104.13,104.15,63834.0,76.2161,76.2308,76.1357,76.1503,63834.0
2016-06-13 12:00:00,104.15,104.22,104.1,104.18,79811.0,76.1503,76.2015,76.1138,76.1723,79811.0
2016-06-13 12:05:00,104.17,104.26,104.15,104.24,34523.0,76.1649,76.2308,76.1503,76.2161,34523.0
2016-06-13 12:10:00,104.23,104.31,104.2,104.21,20399.0,76.2088,76.2673,76.1869,76.1942,20399.0
2016-06-13 12:15:00,104.21,104.35,104.21,104.35,14124.0,76.1942,76.2966,76.1942,76.2966,14124.0
2016-06-13 12:20:00,104.34,104.44,104.26,104.32,32370.0,76.2892,76.3624,76.2308,76.2746,32370.0
2016-06-13 12:25:00,104.33,104.42,104.33,104.4,7588.0,76.2819,76.3477,76.2819,76.3331,7588.0
2016-06-13 12:30:00,104.4,104.41,104.33,104.36,7952.0,76.3331,76.3404,76.2819,76.3039,7952.0
2016-06-13 12:35:00,104.36,104.44,104.36,104.4,7818.0,76.3039,76.3624,76.3039,76.3331,7818.0
2016-06-13 12:40:00,104.39,104.51,104.39,104.49,11114.0,76.3258,76.4135,76.3258,76.3989,11114.0
2016-06-13 12:45:00,104.5,104.53,104.46,104.47,7860.0,76.4062,76.4282,76.377,76.3843,7860.0
2016-06-13 12:50:00,104.47,104.53,104.47,104.52,9575.0,76.3843,76.4282,76.3843,76.4209,9575.0
2016-06-13 12:55:00,104.53,104.58,104.48,104.48,12394.0,76.4282,76.4647,76.3916,76.3916,12394.0
2016-06-13 13:00:00,104.49,104.51,104.38,104.38,21456.0,76.3989,76.4135,76.3185,76.3185,21456.0
2016-06-13 13:05:00,104.37,104.38,104.33,104.38,13944.0,76.3112,76.3185,76.2819,76.3185,13944.0
2016-06-13 13:10:00,104.37,104.37,104.31,104.33,7165.0,76.3112,76.3112,76.2673,76.2819,7165.0
2016-06-13 13:15:00,104.3,104.31,104.27,104.27,7501.0,76.26,76.2673,76.2381,76.2381,7501.0
2016-06-13 13:20:00,104.28,104.35,104.27,104.34,5229.0,76.2454,76.2966,76.2381,76.2892,5229.0
2016-06-13 13:25:00,104.33,104.42,104.31,104.37,7404.0,76.2819,76.3477,76.2673,76.3112,7404.0
2016-06-13 13:30:00,104.37,104.39,104.31,104.33,10433.0,76.3112,76.3258,76.2673,76.2819,10433.0
2016-06-13 13:35:00,104.33,104.33,104.2,104.2,14526.0,76.2819,76.2819,76.1869,76.1869,14526.0
2016-06-13 13:40:00,104.21,104.32,104.18,104.32,18438.0,76.1942,76.2746,76.1723,76.2746,18438.0
2016-06-13 13:45:00,104.32,104.33,104.26,104.28,9370.0,76.2746,76.2819,76.2308,76.2454,9370.0
2016-06-13 13:50:00,104.27,104.27,104.09,104.1,10763.0,76.2381,76.2381,76.1065,76.1138,10763.0
2016-06-13 13:55:00,104.1,104.12,104.03,104.12,17333.0,76.1138,76.1284,76.0626,76.1284,17333.0
2016-06-13 14:00:00,104.13,104.16,104.08,104.09,16835.0,76.1357,76.1576,76.0991,76.1065,16835.0
2016-06-13 14:05:00,104.09,104.1,104.04,104.09,15070.0,76.1065,76.1138,76.0699,76.1065,15070.0
2016-06-13 14:10:00,104.09,104.16,104.09,104.15,15446.0,76.1065,76.1576,76.1065,76.1503,15446.0
2016-06-13 14:15:00,104.14,104.15,104.06,104.08,17712.0,76.143,76.1503,76.0845,76.0991,17712.0
2016-06-13 14:20:00,104.08,104.11,103.95,103.98,39972.0,76.0991,76.1211,76.0041,76.026,39972.0
2016-06-13 14:25:00,103.98,103.99,103.92,103.95,12600.0,76.026,76.0333,75.9822,76.0041,12600.0
2016-06-13 14:30:00,103.95,104.15,103.93,104.13,32416.0,76.0041,76.1503,75.9895,76.1357,32416.0
2016-06-13 14:35:00,104.14,104.25,104.13,104.24,15816.0,76.143,76.2234,76.1357,76.2161,15816.0
2016-06-13 14:40:00,104.24,104.27,104.22,104.24,43032.0,76.2161,76.2381,76.2015,76.2161,43032.0
2016-06-13 14:45:00,104.25,104.26,104.17,104.17,14782.0,76.2234,76.2308,76.1649,76.1649,14782.0
2016-06-13 14:50:00,104.17,104.19,104.04,104.09,18907.0,76.1649,76.1796,76.0699,76.1065,18907.0
2016-06-13 14:55:00,104.1,104.12,103.95,103.98,14825.0,76.1138,76.1284,76.0041,76.026,14825.0
2016-06-13 15:00:00,103.97,104.03,103.96,103.99,15432.0,76.0187,76.0626,76.0114,76.0333,15432.0
2016-06-13 15:05:00,104.0,104.01,103.88,103.94,24652.0,76.0407,76.048,75.9529,75.9968,24652.0
2016-06-13 15:10:00,103.96,104.0,103.91,103.91,17674.0,76.0114,76.0407,75.9748,75.9748,17674.0
2016-06-13 15:15:00,103.92,103.96,103.86,103.87,25762.0,75.9822,76.0114,75.9383,75.9456,25762.0
2016-06-13 15:20:00,103.86,103.94,103.86,103.91,22265.0,75.9383,75.9968,75.9383,75.9748,22265.0
2016-06-13 15:25:00,103.92,103.93,103.81,103.81,31857.0,75.9822,75.9895,75.9017,75.9017,31857.0
2016-06-13 15:30:00,103.81,103.84,103.75,103.75,62408.0,75.9017,75.9237,75.8579,75.8579,62408.0
2016-06-13 15:35:00,103.74,103.78,103.69,103.72,37090.0,75.8506,75.8798,75.814,75.8359,37090.0
2016-06-13 15:40:00,103.71,103.73,103.61,103.64,33988.0,75.8286,75.8432,75.7555,75.7774,33988.0
2016-06-13 15:45:00,103.64,103.68,103.62,103.66,45002.0,75.7774,75.8067,75.7628,75.7921,45002.0
2016-06-13 15:50:00,103.66,103.7,103.62,103.7,70573.0,75.7921,75.8213,75.7628,75.8213,70573.0
2016-06-13 15:55:00,103.7,103.73,103.64,103.66,129578.0,75.8213,75.8432,75.7774,75.7921,129578.0
2016-06-14 09:30:00,103.64,103.73,103.43,103.52,47178.0,75.7774,75.8432,75.6239,75.6897,47178.0
2016-06-14 09:35:00,103.54,103.71,103.41,103.58,18578.0,75.7043,75.8286,75.6093,75.7336,18578.0
2016-06-14 09:40:00,103.58,103.9,103.57,103.76,14140.0,75.7336,75.9675,75.7263,75.8652,14140.0
2016-06-14 09:45:00,103.78,103.84,103.72,103.72,13706.0,75.8798,75.9237,75.8359,75.8359,13706.0
2016-06-14 09:50:00,103.73,103.78,103.55,103.69,17011.0,75.8432,75.8798,75.7116,75.814,17011.0
2016-06-14 09:55:00,103.72,103.91,103.65,103.88,25425.0,75.8359,75.9748,75.7847,75.9529,25425.0
2016-06-14 10:00:00,103.87,104.02,103.82,103.99,25130.0,75.9456,76.0553,75.909,76.0333,25130.0
2016-06-14 10:05:00,104.0,104.03,103.79,103.79,57207.0,76.0407,76.0626,75.8871,75.8871,57207.0
2016-06-14 10:10:00,103.82,103.88,103.75,103.77,11305.0,75.909,75.9529,75.8579,75.8725,11305.0
2016-06-14 10:15:00,103.75,103.77,103.64,103.68,8151.0,75.8579,75.8725,75.7774,75.8067,8151.0
2016-06-14 10:20:00,103.66,103.69,103.6,103.63,6500.0,75.7921,75.814,75.7482,75.7701,6500.0
2016-06-14 10:25:00,103.62,103.63,103.51,103.6,13781.0,75.7628,75.7701,75.6824,75.7482,13781.0
2016-06-14 10:30:00,103.59,103.7,103.59,103.66,11497.0,75.7409,75.8213,75.7409,75.7921,11497.0
2016-06-14 10:35:00,103.65,103.71,103.56,103.61,10725.0,75.7847,75.8286,75.7189,75.7555,10725.0
2016-06-14 10:40:00,103.61,103.65,103.55,103.6,10708.0,75.7555,75.7847,75.7116,75.7482,10708.0
2016-06-14 10:45:00,103.58,103.61,103.37,103.42,18809.0,75.7336,75.7555,75.58,75.6166,18809.0
2016-06-14 10:50:00,103.39,103.43,103.33,103.37,17647.0,75.5946,75.6239,75.5508,75.58,17647.0
2016-06-14 10:55:00,103.35,103.36,103.26,103.27,13021.0,75.5654,75.5727,75.4996,75.5069,13021.0
2016-06-14 11:00:00,103.27,103.34,103.19,103.3,28333.0,75.5069,75.5581,75.4484,75.5288,28333.0
2016-06-14 11:05:00,103.31,103.4,103.26,103.4,21155.0,75.5362,75.602,75.4996,75.602,21155.0
2016-06-14 11:10:00,103.38,103.43,103.28,103.28,9147.0,75.5873,75.6239,75.5142,75.5142,9147.0
2016-06-14 11:15:00,103.27,103.28,103.15,103.23,14249.0,75.5069,75.5142,75.4192,75.4777,14249.0
2016-06-14 11:20:00,103.24,103.32,103.23,103.29,15898.0,75.485,75.5435,75.4777,75.5215,15898.0
2016-06-14 11:25:00,103.28,103.28,103.09,103.13,19361.0,75.5142,75.5142,75.3753,75.4045,19361.0
2016-06-14 11:30:00,103.14,103.22,103.13,103.17,25848.0,75.4119,75.4703,75.4045,75.4338,25848.0
2016-06-14 11:35:00,103.17,103.26,103.17,103.26,21064.0,75.4338,75.4996,75.4338,75.4996,21064.0
2016-06-14 11:40:00,103.25,103.35,103.24,103.31,17807.0,75.4923,75.5654,75.485,75.5362,17807.0
2016-06-14 11:45:00,103.31,103.32,103.17,103.22,12979.0,75.5362,75.5435,75.4338,75.4703,12979.0
2016-06-14 11:50:00,103.21,103.36,103.2,103.32,10622.0,75.463,75.5727,75.4557,75.5435,10622.0
2016-06-14 11:55:00,103.31,103.31,103.22,103.22,11117.0,75.5362,75.5362,75.4703,75.4703,11117.0
2016-06-14 12:00:00,103.25,103.34,103.2,103.3,12116.0,75.4923,75.5581,75.4557,75.5288,12116.0
2016-06-14 12:05:00,103.29,103.36,103.25,103.34,8136.0,75.5215,75.5727,75.4923,75.5581,8136.0
2016-06-14 12:10:00,103.34,103.49,103.34,103.49,7281.0,75.5581,75.6678,75.5581,75.6678,7281.0
2016-06-14 12:15:00,103.49,103.57,103.49,103.55,9370.0,75.6678,75.7263,75.6678,75.7116,9370.0
2016-06-14 12:20:00,103.55,103.69,103.54,103.69,15467.0,75.7116,75.814,75.7043,75.814,15467.0
2016-06-14 12:25:00,103.7,103.81,103.7,103.79,10876.0,75.8213,75.9017,75.8213,75.8871,10876.0
2016-06-14 12:30:00,103.8,103.82,103.71,103.71,8264.0,75.8944,75.909,75.8286,75.8286,8264.0
2016-06-14 12:35:00,103.71,103.75,103.68,103.7,12525.0,75.8286,75.8579,75.8067,75.8213,12525.0
2016-06-14 12:40:00,103.7,103.71,103.58,103.62,8614.0,75.8213,75.8286,75.7336,75.7628,8614.0
2016-06-14 12:45:00,103.61,103.71,103.58,103.69,12773.0,75.7555,75.8286,75.7336,75.814,12773.0
2016-06-14 12:50:00,103.68,103.74,103.68,103.72,7062.0,75.8067,75.8506,75.8067,75.8359,7062.0
2016-06-14 12:55:00,103.72,103.76,103.69,103.75,11373.0,75.8359,75.8652,75.814,75.8579,11373.0
2016-06-14 13:00:00,103.76,103.78,103.73,103.76,8444.0,75.8652,75.8798,75.8432,75.8652,8444.0
2016-06-14 13:05:00,103.78,103.82,103.71,103.72,15503.0,75.8798,75.909,75.8286,75.8359,15503.0
2016-06-14 13:10:00,103.73,103.73,103.65,103.66,12076.0,75.8432,75.8432,75.7847,75.7921,12076.0
2016-06-14 13:15:00,103.65,103.69,103.59,103.69,16490.0,75.7847,75.814,75.7409,75.814,16490.0
2016-06-14 13:20:00,103.69,103.73,103.69,103.73,6620.0,75.814,75.8432,75.814,75.8432,6620.0
2016-06-14 13:25:00,103.72,103.73,103.65,103.65,15884.0,75.8359,75.8432,75.7847,75.7847,15884.0
2016-06-14 13:30:00,103.65,103.84,103.64,103.82,25733.0,75.7847,75.9237,75.7774,75.909,25733.0
2016-06-14 13:35:00,103.83,103.83,103.75,103.75,22211.0,75.9164,75.9164,75.8579,75.8579,22211.0
2016-06-14 13:40:00,103.74,103.75,103.68,103.7,9297.0,75.8506,75.8579,75.8067,75.8213,9297.0
2016-06-14 13:45:00,103.69,103.74,103.68,103.7,8137.0,75.814,75.8506,75.8067,75.8213,8137.0
2016-06-14 13:50:00,103.7,103.7,103.6,103.64,15322.0,75.8213,75.8213,75.7482,75.7774,15322.0
2016-06-14 13:55:00,103.64,103.64,103.57,103.59,10385.0,75.7774,75.7774,75.7263,75.7409,10385.0
2016-06-14 14:00:00,103.58,103.59,103.53,103.57,16021.0,75.7336,75.7409,75.697,75.7263,16021.0
2016-06-14 14:05:00,103.58,103.62,103.57,103.61,15050.0,75.7336,75.7628,75.7263,75.7555,15050.0
2016-06-14 14:10:00,103.61,103.68,103.56,103.66,27309.0,75.7555,75.8067,75.7189,75.7921,27309.0
2016-06-14 14:15:00,103.66,103.71,103.64,103.7,17509.0,75.7921,75.8286,75.7774,75.8213,17509.0
2016-06-14 14:20:00,103.7,103.7,103.65,103.68,23024.0,75.8213,75.8213,75.7847,75.8067,23024.0
2016-06-14 14:25:00,103.69,103.76,103.66,103.74,23588.0,75.814,75.8652,75.7921,75.8506,23588.0
2016-06-14 14:30:00,103.75,103.77,103.61,103.65,22919.0,75.8579,75.8725,75.7555,75.7847,22919.0
2016-06-14 14:35:00,103.65,103.65,103.55,103.63,28484.0,75.7847,75.7847,75.7116,75.7701,28484.0
2016-06-14 14:40:00,103.62,103.66,103.56,103.57,13422.0,75.7628,75.7921,75.7189,75.7263,13422.0
2016-06-14 14:45:00,103.59,103.62,103.47,103.48,35864.0,75.7409,75.7628,75.6531,75.6604,35864.0
2016-06-14 14:50:00,103.48,103.49,103.42,103.43,10921.0,75.6604,75.6678,75.6166,75.6239,10921.0
2016-06-14 14:55:00,103.42,103.42,103.3,103.31,23768.0,75.6166,75.6166,75.5288,75.5362,23768.0
2016-06-14 15:00:00,103.31,103.44,103.26,103.43,22702.0,75.5362,75.6312,75.4996,75.6239,22702.0
2016-06-14 15:05:00,103.43,103.6,103.43,103.56,13582.0,75.6239,75.7482,75.6239,75.7189,13582.0
2016-06-14 15:10:00,103.57,103.64,103.54,103.64,11549.0,75.7263,75.7774,75.7043,75.7774,11549.0
2016-06-14 15:15:00,103.62,103.72,103.62,103.67,23261.0,75.7628,75.8359,75.7628,75.7994,23261.0
2016-06-14 15:20:00,103.68,103.77,103.67,103.7,24565.0,75.8067,75.8725,75.7994,75.8213,24565.0
2016-06-14 15:25:00,103.7,103.84,103.64,103.84,24565.0,75.8213,75.9237,75.7774,75.9237,24565.0
2016-06-14 15:30:00,103.82,103.87,103.77,103.84,44905.0,75.909,75.9456,75.8725,75.9237,44905.0
2016-06-14 15:35:00,103.84,103.84,103.72,103.77,55494.0,75.9237,75.9237,75.8359,75.8725,55494.0
2016-06-14 15:40:00,103.78,103.86,103.72,103.79,38499.0,75.8798,75.9383,75.8359,75.8871,38499.0
2016-06-14 15:45:00,103.78,103.79,103.57,103.58,29795.0,75.8798,75.8871,75.7263,75.7336,29795.0
2016-06-14 15:50:00,103.57,103.65,103.55,103.65,44916.0,75.7263,75.7847,75.7116,75.7847,44916.0
2016-06-14 15:55:00,103.65,103.77,103.65,103.72,141213.0,75.7847,75.8725,75.7847,75.8359,141213.0
2016-06-15 09:30:00,104.14,104.21,103.9,104.04,35455.0,76.143,76.1942,75.9675,76.0699,35455.0
2016-06-15 09:35:00,104.04,104.07,103.92,104.03,39873.0,76.0699,76.0918,75.9822,76.0626,39873.0
2016-06-15 09:40:00,104.01,104.2,103.99,104.09,27505.0,76.048,76.1869,76.0333,76.1065,27505.0
2016-06-15 09:45:00,104.08,104.08,103.86,104.0,49387.0,76.0991,76.0991,75.9383,76.0407,49387.0
2016-06-15 09:50:00,104.02,104.1,103.94,104.0,10788.0,76.0553,76.1138,75.9968,76.0407,10788.0
2016-06-15 09:55:00,103.97,104.11,103.97,104.11,18318.0,76.0187,76.1211,76.0187,76.1211,18318.0
2016-06-15 10:00:00,104.09,104.2,104.06,104.17,25683.0,76.1065,76.1869,76.0845,76.1649,25683.0
2016-06-15 10:05:00,104.19,104.23,104.15,104.22,10485.0,76.1796,76.2088,76.1503,76.2015,10485.0
2016-06-15 10:10:00,104.22,104.29,104.21,104.28,13189.0,76.2015,76.2527,76.1942,76.2454,13189.0
2016-06-15 10:15:00,104.28,104.33,104.26,104.31,9395.0,76.2454,76.2819,76.2308,76.2673,9395.0
2016-06-15 10:20:00,104.33,104.39,104.3,104.37,11623.0,76.2819,76.3258,76.26,76.3112,11623.0
2016-06-15 10:25:00,104.37,104.37,104.24,104.26,13681.0,76.3112,76.3112,76.2161,76.2308,13681.0
2016-06-15 10:30:00,104.27,104.4,104.27,104.39,20635.0,76.2381,76.3331,76.2381,76.3258,20635.0
2016-06-15 10:35:00,104.37,104.38,104.28,104.29,15499.0,76.3112,76.3185,76.2454,76.2527,15499.0
2016-06-15 10:40:00,104.3,104.32,104.26,104.31,14500.0,76.26,76.2746,76.2308,76.2673,14500.0
2016-06-15 10:45:00,104.32,104.4,104.31,104.36,16377.0,76.2746,76.3331,76.2673,76.3039,16377.0
2016-06-15 10:50:00,104.37,104.41,104.24,104.25,23742.0,76.3112,76.3404,76.2161,76.2234,23742.0
2016-06-15 10:55:00,104.27,104.29,104.24,104.27,13914.0,76.2381,76.2527,76.2161,76.2381,13914.0
2016-06-15 11:00:00,104.28,104.3,104.24,104.27,10022.0,76.2454,76.26,76.2161,76.2381,10022.0
2016-06-15 11:05:00,104.27,104.34,104.23,104.33,20853.0,76.2381,76.2892,76.2088,76.2819,20853.0
2016-06-15 11:10:00,104.34,104.4,104.32,104.36,12668.0,76.2892,76.3331,76.2746,76.3039,12668.0
2016-06-15 11:15:00,104.37,104.43,104.37,104.37,14122.0,76.3112,76.3551,76.3112,76.3112,14122.0
2016-06-15 11:20:00,104.36,104.39,104.34,104.38,12690.0,76.3039,76.3258,76.2892,76.3185,12690.0
2016-06-15 11:25:00,104.4,104.4,104.28,104.28,15704.0,76.3331,76.3331,76.2454,76.2454,15704.0
2016-06-15 11:30:00,104.28,104.29,104.19,104.2,23680.0,76.2454,76.2527,76.1796,76.1869,23680.0
2016-06-15 11:35:00,104.2,104.22,104.13,104.16,15853.0,76.1869,76.2015,76.1357,76.1576,15853.0
2016-06-15 11:40:00,104.17,104.22,104.13,104.17,10104.0,76.1649,76.2015,76.1357,76.1649,10104.0
2016-06-15 11:45:00,104.18,104.28,104.17,104.28,8401.0,76.1723,76.2454,76.1649,76.2454,8401.0
2016-06-15 11:50:00,104.28,104.36,104.25,104.34,18836.0,76.2454,76.3039,76.2234,76.2892,18836.0
2016-06-15 11:55:00,104.35,104.39,104.25,104.26,43628.0,76.2966,76.3258,76.2234,76.2308,43628.0
2016-06-15 12:00:00,104.23,104.3,104.22,104.27,7942.0,76.2088,76.26,76.2015,76.2381,7942.0
2016-06-15 12:05:00,104.29,104.29,104.22,104.23,11015.0,76.2527,76.2527,76.2015,76.2088,11015.0
2016-06-15 12:10:00,104.23,104.24,104.15,104.21,14080.0,76.2088,76.2161,76.1503,76.1942,14080.0
2016-06-15 12:15:00,104.2,104.24,104.2,104.23,8700.0,76.1869,76.2161,76.1869,76.2088,8700.0
2016-06-15 12:20:00,104.23,104.29,104.22,104.28,30955.0,76.2088,76.2527,76.2015,76.2454,30955.0
2016-06-15 12:25:00,104.29,104.35,104.27,104.35,12186.0,76.2527,76.2966,76.2381,76.2966,12186.0
2016-06-15 12:30:00,104.35,104.4,104.34,104.36,31848.0,76.2966,76.3331,76.2892,76.3039,31848.0
2016-06-15 12:35:00,104.36,104.37,104.24,104.27,35799.0,76.3039,76.3112,76.2161,76.2381,35799.0
2016-06-15 12:40:00,104.28,104.31,104.24,104.31,35381.0,76.2454,76.2673,76.2161,76.2673,35381.0
2016-06-15 12:45:00,104.31,104.34,104.29,104.31,22508.0,76.2673,76.2892,76.2527,76.2673,22508.0
2016-06-15 12:50:00,104.31,104.32,104.24,104.25,8969.0,76.2673,76.2746,76.2161,76.2234,8969.0
2016-06-15 12:55:00,104.24,104.27,104.19,104.2,14364.0,76.2161,76.2381,76.1796,76.1869,14364.0
2016-06-15 13:00:00,104.19,104.24,104.17,104.17,17531.0,76.1796,76.2161,76.1649,76.1649,17531.0
2016-06-15 13:05:00,104.17,104.18,104.13,104.13,16161.0,76.1649,76.1723,76.1357,76.1357,16161.0
2016-06-15 13:10:00,104.14,104.25,104.12,104.24,17628.0,76.143,76.2234,76.1284,76.2161,17628.0
2016-06-15 13:15:00,104.24,104.24,104.2,104.21,9555.0,76.2161,76.2161,76.1869,76.1942,9555.0
2016-06-15 13:20:00,104.22,104.32,104.19,104.23,39646.0,76.2015,76.2746,76.1796,76.2088,39646.0
2016-06-15 13:25:00,104.23,104.36,104.23,104.35,13706.0,76.2088,76.3039,76.2088,76.2966,13706.0
2016-06-15 13:30:00,104.35,104.38,104.3,104.35,39215.0,76.2966,76.3185,76.26,76.2966,39215.0
2016-06-15 13:35:00,104.34,104.46,104.34,104.44,20763.0,76.2892,76.377,76.2892,76.3624,20763.0
2016-06-15 13:40:00,104.43,104.47,104.41,104.46,16626.0,76.3551,76.3843,76.3404,76.377,16626.0
2016-06-15 13:45:00,104.45,104.49,104.44,104.49,9138.0,76.3697,76.3989,76.3624,76.3989,9138.0
2016-06-15 13:50:00,104.49,104.52,104.45,104.45,12559.0,76.3989,76.4209,76.3697,76.3697,12559.0
2016-06-15 13:55:00,104.46,104.53,104.46,104.52,13412.0,76.377,76.4282,76.377,76.4209,13412.0
2016-06-15 14:00:00,104.52,104.67,104.45,104.51,52463.0,76.4209,76.5305,76.3697,76.4135,52463.0
2016-06-15 14:05:00,104.52,104.61,104.39,104.42,33906.0,76.4209,76.4867,76.3258,76.3477,33906.0
2016-06-15 14:10:00,104.43,104.5,104.33,104.37,25869.0,76.3551,76.4062,76.2819,76.3112,25869.0
2016-06-15 14:15:00,104.38,104.45,104.33,104.34,32731.0,76.3185,76.3697,76.2819,76.2892,32731.0
2016-06-15 14:20:00,104.34,104.39,104.28,104.38,19404.0,76.2892,76.3258,76.2454,76.3185,19404.0
2016-06-15 14:25:00,104.4,104.43,104.34,104.36,27789.0,76.3331,76.3551,76.2892,76.3039,27789.0
2016-06-15 14:30:00,104.35,104.38,104.27,104.38,31991.0,76.2966,76.3185,76.2381,76.3185,31991.0
2016-06-15 14:35:00,104.38,104.44,104.32,104.38,31467.0,76.3185,76.3624,76.2746,76.3185,31467.0
2016-06-15 14:40:00,104.39,104.42,104.32,104.39,17586.0,76.3258,76.3477,76.2746,76.3258,17586.0
2016-06-15 14:45:00,104.38,104.52,104.36,104.46,24267.0,76.3185,76.4209,76.3039,76.377,24267.0
2016-06-15 14:50:00,104.45,104.47,104.37,104.37,18764.0,76.3697,76.3843,76.3112,76.3112,18764.0
2016-06-15 14:55:00,104.37,104.45,104.36,104.45,14385.0,76.3112,76.3697,76.3039,76.3697,14385.0
2016-06-15 15:00:00,104.42,104.44,104.38,104.39,13541.0,76.3477,76.3624,76.3185,76.3258,13541.0
2016-06-15 15:05:00,104.38,104.5,104.38,104.48,18901.0,76.3185,76.4062,76.3185,76.3916,18901.0
2016-06-15 15:10:00,104.47,104.51,104.45,104.48,15793.0,76.3843,76.4135,76.3697,76.3916,15793.0
2016-06-15 15:15:00,104.47,104.48,104.4,104.45,21169.0,76.3843,76.3916,76.3331,76.3697,21169.0
2016-06-15 15:20:00,104.46,104.51,104.45,104.48,19347.0,76.377,76.4135,76.3697,76.3916,19347.0
2016-06-15 15:25:00,104.47,104.51,104.44,104.51,33764.0,76.3843,76.4135,76.3624,76.4135,33764.0
2016-06-15 15:30:00,104.5,104.51,104.42,104.43,47829.0,76.4062,76.4135,76.3477,76.3551,47829.0
2016-06-15 15:35:00,104.43,104.44,104.25,104.26,53818.0,76.3551,76.3624,76.2234,76.2308,53818.0
2016-06-15 15:40:00,104.25,104.27,104.11,104.12,42066.0,76.2234,76.2381,76.1211,76.1284,42066.0
2016-06-15 15:45:00,104.11,104.11,104.0,104.02,89958.0,76.1211,76.1211,76.0407,76.0553,89958.0
2016-06-15 15:50:00,104.02,104.04,103.92,103.95,177279.0,76.0553,76.0699,75.9822,76.0041,177279.0
2016-06-15 15:55:00,103.94,104.04,103.89,103.9,224202.0,75.9968,76.0699,75.9602,75.9675,224202.0
2016-06-16 09:30:00,103.45,103.72,103.32,103.46,44943.0,75.6385,75.8359,75.5435,75.6458,44943.0
2016-06-16 09:35:00,103.42,103.5,103.21,103.26,18590.0,75.6166,75.6751,75.463,75.4996,18590.0
2016-06-16 09:40:00,103.23,103.44,103.23,103.38,37226.0,75.4777,75.6312,75.4777,75.5873,37226.0
2016-06-16 09:45:00,103.36,103.37,103.21,103.3,13876.0,75.5727,75.58,75.463,75.5288,13876.0
2016-06-16 09:50:00,103.29,103.34,103.25,103.28,13674.0,75.5215,75.5581,75.4923,75.5142,13674.0
2016-06-16 09:55:00,103.26,103.29,103.12,103.15,21564.0,75.4996,75.5215,75.3972,75.4192,21564.0
2016-06-16 10:00:00,103.15,103.15,102.92,102.99,27878.0,75.4192,75.4192,75.251,75.3022,27878.0
2016-06-16 10:05:00,103.01,103.08,102.91,103.03,21534.0,75.3168,75.368,75.2437,75.3314,21534.0
2016-06-16 10:10:00,103.02,103.27,103.02,103.27,12686.0,75.3241,75.5069,75.3241,75.5069,12686.0
2016-06-16 10:15:00,103.28,103.32,103.21,103.26,9782.0,75.5142,75.5435,75.463,75.4996,9782.0
2016-06-16 10:20:00,103.33,103.37,103.12,103.14,21718.0,75.5508,75.58,75.3972,75.4119,21718.0
2016-06-16 10:25:00,103.14,103.26,103.13,103.26,10426.0,75.4119,75.4996,75.4045,75.4996,10426.0
2016-06-16 10:30:00,103.25,103.3,103.17,103.17,20977.0,75.4923,75.5288,75.4338,75.4338,20977.0
2016-06-16 10:35:00,103.18,103.28,103.05,103.05,16860.0,75.4411,75.5142,75.346,75.346,16860.0
2016-06-16 10:40:00,103.05,103.12,103.04,103.11,24087.0,75.346,75.3972,75.3387,75.3899,24087.0
2016-06-16 10:45:00,103.12,103.24,103.11,103.24,23749.0,75.3972,75.485,75.3899,75.485,23749.0
2016-06-16 10:50:00,103.24,103.31,103.2,103.31,15150.0,75.485,75.5362,75.4557,75.5362,15150.0
2016-06-16 10:55:00,103.31,103.44,103.31,103.44,11383.0,75.5362,75.6312,75.5362,75.6312,11383.0
2016-06-16 11:00:00,103.44,103.51,103.42,103.49,15034.0,75.6312,75.6824,75.6166,75.6678,15034.0
2016-06-16 11:05:00,103.49,103.58,103.48,103.56,11928.0,75.6678,75.7336,75.6604,75.7189,11928.0
2016-06-16 11:10:00,103.56,103.57,103.51,103.55,10528.0,75.7189,75.7263,75.6824,75.7116,10528.0
2016-06-16 11:15:00,103.56,103.56,103.44,103.49,9741.0,75.7189,75.7189,75.6312,75.6678,9741.0
2016-06-16 11:20:00,103.48,103.65,103.47,103.65,12012.0,75.6604,75.7847,75.6531,75.7847,12012.0
2016-06-16 11:25:00,103.64,103.86,103.62,103.86,13333.0,75.7774,75.9383,75.7628,75.9383,13333.0
2016-06-16 11:30:00,103.86,103.87,103.71,103.74,25155.0,75.9383,75.9456,75.8286,75.8506,25155.0
2016-06-16 11:35:00,103.72,103.79,103.68,103.79,8342.0,75.8359,75.8871,75.8067,75.8871,8342.0
2016-06-16 11:40:00,103.79,103.82,103.68,103.68,9736.0,75.8871,75.909,75.8067,75.8067,9736.0
2016-06-16 11:45:00,103.68,103.73,103.62,103.7,7847.0,75.8067,75.8432,75.7628,75.8213,7847.0
2016-06-16 11:50:00,103.7,103.7,103.61,103.64,19521.0,75.8213,75.8213,75.7555,75.7774,19521.0
2016-06-16 11:55:00,103.64,103.64,103.5,103.52,9700.0,75.7774,75.7774,75.6751,75.6897,9700.0
2016-06-16 12:00:00,103.51,103.54,103.47,103.53,11420.0,75.6824,75.7043,75.6531,75.697,11420.0
2016-06-16 12:05:00,103.54,103.57,103.5,103.56,10035.0,75.7043,75.7263,75.6751,75.7189,10035.0
2016-06-16 12:10:00,103.57,103.58,103.51,103.55,9644.0,75.7263,75.7336,75.6824,75.7116,9644.0
2016-06-16 12:15:00,103.54,103.66,103.53,103.64,9074.0,75.7043,75.7921,75.697,75.7774,9074.0
2016-06-16 12:20:00,103.66,103.79,103.64,103.79,28376.0,75.7921,75.8871,75.7774,75.8871,28376.0
2016-06-16 12:25:00,103.8,103.82,103.71,103.71,32077.0,75.8944,75.909,75.8286,75.8286,32077.0
2016-06-16 12:30:00,103.7,103.71,103.62,103.66,19185.0,75.8213,75.8286,75.7628,75.7921,19185.0
2016-06-16 12:35:00,103.66,103.78,103.61,103.75,20886.0,75.7921,75.8798,75.7555,75.8579,20886.0
2016-06-16 12:40:00,103.77,103.9,103.72,103.9,22445.0,75.8725,75.9675,75.8359,75.9675,22445.0
2016-06-16 12:45:00,103.89,103.93,103.75,103.76,13417.0,75.9602,75.9895,75.8579,75.8652,13417.0
2016-06-16 12:50:00,103.77,103.79,103.67,103.7,14483.0,75.8725,75.8871,75.7994,75.8213,14483.0
2016-06-16 12:55:00,103.69,103.74,103.67,103.7,39150.0,75.814,75.8506,75.7994,75.8213,39150.0
2016-06-16 13:00:00,103.71,103.89,103.7,103.81,16313.0,75.8286,75.9602,75.8213,75.9017,16313.0
2016-06-16 13:05:00,103.83,103.84,103.72,103.79,17135.0,75.9164,75.9237,75.8359,75.8871,17135.0
2016-06-16 13:10:00,103.81,103.86,103.72,103.73,17770.0,75.9017,75.9383,75.8359,75.8432,17770.0
2016-06-16 13:15:00,103.73,103.81,103.7,103.77,14450.0,75.8432,75.9017,75.8213,75.8725,14450.0
2016-06-16 13:20:00,103.76,103.77,103.69,103.72,19785.0,75.8652,75.8725,75.814,75.8359,19785.0
2016-06-16 13:25:00,103.73,103.85,103.72,103.76,19952.0,75.8432,75.931,75.8359,75.8652,19952.0
2016-06-16 13:30:00,103.76,103.78,103.66,103.7,28369.0,75.8652,75.8798,75.7921,75.8213,28369.0
2016-06-16 13:35:00,103.7,103.75,103.68,103.7,26544.0,75.8213,75.8579,75.8067,75.8213,26544.0
2016-06-16 13:40:00,103.73,103.73,103.66,103.67,12606.0,75.8432,75.8432,75.7921,75.7994,12606.0
2016-06-16 13:45:00,103.67,103.69,103.55,103.65,13714.0,75.7994,75.814,75.7116,75.7847,13714.0
2016-06-16 13:50:00,103.64,103.64,103.54,103.57,12550.0,75.7774,75.7774,75.7043,75.7263,12550.0
2016-06-16 13:55:00,103.58,103.62,103.51,103.53,21353.0,75.7336,75.7628,75.6824,75.697,21353.0
2016-06-16 14:00:00,103.52,103.6,103.49,103.57,34961.0,75.6897,75.7482,75.6678,75.7263,34961.0
2016-06-16 14:05:00,103.57,103.63,103.55,103.62,19791.0,75.7263,75.7701,75.7116,75.7628,19791.0
2016-06-16 14:10:00,103.62,103.75,103.59,103.75,23321.0,75.7628,75.8579,75.7409,75.8579,23321.0
2016-06-16 14:15:00,103.75,103.88,103.72,103.86,55297.0,75.8579,75.9529,75.8359,75.9383,55297.0
2016-06-16 14:20:00,103.87,103.87,103.79,103.82,16059.0,75.9456,75.9456,75.8871,75.909,16059.0
2016-06-16 14:25:00,103.82,103.84,103.65,103.78,28578.0,75.909,75.9237,75.7847,75.8798,28578.0
2016-06-16 14:30:00,103.8,103.85,103.74,103.8,23242.0,75.8944,75.931,75.8506,75.8944,23242.0
2016-06-16 14:35:00,103.81,103.84,103.78,103.8,21901.0,75.9017,75.9237,75.8798,75.8944,21901.0
2016-06-16 14:40:00,103.8,103.85,103.79,103.84,20030.0,75.8944,75.931,75.8871,75.9237,20030.0
2016-06-16 14:45:00,103.84,103.85,103.76,103.83,22332.0,75.9237,75.931,75.8652,75.9164,22332.0
2016-06-16 14:50:00,103.82,103.92,103.79,103.9,48402.0,75.909,75.9822,75.8871,75.9675,48402.0
2016-06-16 14:55:00,103.9,103.91,103.76,103.8,37574.0,75.9675,75.9748,75.8652,75.8944,37574.0
2016-06-16 15:00:00,103.8,103.94,103.8,103.9,32939.0,75.8944,75.9968,75.8944,75.9675,32939.0
2016-06-16 15:05:00,103.91,103.91,103.84,103.89,35944.0,75.9748,75.9748,75.9237,75.9602,35944.0
2016-06-16 15:10:00,103.89,103.93,103.86,103.88,51511.0,75.9602,75.9895,75.9383,75.9529,51511.0
2016-06-16 15:15:00,103.89,103.93,103.86,103.87,42277.0,75.9602,75.9895,75.9383,75.9456,42277.0
2016-06-16 15:20:00,103.86,103.97,103.83,103.92,70058.0,75.9383,76.0187,75.9164,75.9822,70058.0
2016-06-16 15:25:00,103.91,103.97,103.89,103.97,32962.0,75.9748,76.0187,75.9602,76.0187,32962.0
2016-06-16 15:30:00,103.97,104.1,103.95,104.09,96938.0,76.0187,76.1138,76.0041,76.1065,96938.0
2016-06-16 15:35:00,104.09,104.11,104.0,104.09,48648.0,76.1065,76.1211,76.0407,76.1065,48648.0
2016-06-16 15:40:00,104.1,104.3,104.1,104.29,65205.0,76.1138,76.26,76.1138,76.2527,65205.0
2016-06-16 15:45:00,104.3,104.34,104.18,104.28,125770.0,76.26,76.2892,76.1723,76.2454,125770.0
2016-06-16 15:50:00,104.29,104.29,104.2,104.23,95447.0,76.2527,76.2527,76.1869,76.2088,95447.0
2016-06-16 15:55:00,104.23,104.29,104.12,104.22,151022.0,76.2088,76.2527,76.1284,76.2015,151022.0
2016-06-17 09:30:00,104.25,104.32,104.1,104.22,342406.0,76.2234,76.2746,76.1138,76.2015,342406.0
2016-06-17 09:35:00,104.25,104.35,104.15,104.26,22850.0,76.2234,76.2966,76.1503,76.2308,22850.0
2016-06-17 09:40:00,104.26,104.31,104.19,104.26,27445.0,76.2308,76.2673,76.1796,76.2308,27445.0
2016-06-17 09:45:00,104.29,104.39,104.2,104.24,40914.0,76.2527,76.3258,76.1869,76.2161,40914.0
2016-06-17 09:50:00,104.28,104.39,104.24,104.34,28127.0,76.2454,76.3258,76.2161,76.2892,28127.0
2016-06-17 09:55:00,104.33,104.35,104.27,104.34,6466.0,76.2819,76.2966,76.2381,76.2892,6466.0
2016-06-17 10:00:00,104.33,104.36,104.17,104.26,24169.0,76.2819,76.3039,76.1649,76.2308,24169.0
2016-06-17 10:05:00,104.28,104.39,104.22,104.36,29099.0,76.2454,76.3258,76.2015,76.3039,29099.0
2016-06-17 10:10:00,104.37,104.5,104.36,104.47,13350.0,76.3112,76.4062,76.3039,76.3843,13350.0
2016-06-17 10:15:00,104.48,104.64,104.48,104.56,15136.0,76.3916,76.5086,76.3916,76.4501,15136.0
2016-06-17 10:20:00,104.57,104.57,104.44,104.44,9338.0,76.4574,76.4574,76.3624,76.3624,9338.0
2016-06-17 10:25:00,104.44,104.48,104.32,104.36,15709.0,76.3624,76.3916,76.2746,76.3039,15709.0
2016-06-17 10:30:00,104.34,104.35,104.2,104.28,27945.0,76.2892,76.2966,76.1869,76.2454,27945.0
2016-06-17 10:35:00,104.28,104.48,104.25,104.47,29681.0,76.2454,76.3916,76.2234,76.3843,29681.0
2016-06-17 10:40:00,104.47,104.47,104.32,104.39,20057.0,76.3843,76.3843,76.2746,76.3258,20057.0
2016-06-17 10:45:00,104.38,104.45,104.34,104.39,10480.0,76.3185,76.3697,76.2892,76.3258,10480.0
2016-06-17 10:50:00,104.38,104.42,104.33,104.39,14537.0,76.3185,76.3477,76.2819,76.3258,14537.0
2016-06-17 10:55:00,104.38,104.39,104.32,104.34,17781.0,76.3185,76.3258,76.2746,76.2892,17781.0
2016-06-17 11:00:00,104.35,104.37,104.3,104.35,39231.0,76.2966,76.3112,76.26,76.2966,39231.0
2016-06-17 11:05:00,104.35,104.37,104.31,104.34,23720.0,76.2966,76.3112,76.2673,76.2892,23720.0
2016-06-17 11:10:00,104.34,104.43,104.31,104.38,40703.0,76.2892,76.3551,76.2673,76.3185,40703.0
2016-06-17 11:15:00,104.37,104.41,104.32,104.38,32536.0,76.3112,76.3404,76.2746,76.3185,32536.0
2016-06-17 11:20:00,104.37,104.41,104.34,104.39,26602.0,76.3112,76.3404,76.2892,76.3258,26602.0
2016-06-17 11:25:00,104.39,104.42,104.32,104.36,27900.0,76.3258,76.3477,76.2746,76.3039,27900.0
2016-06-17 11:30:00,104.35,104.35,104.28,104.34,20985.0,76.2966,76.2966,76.2454,76.2892,20985.0
2016-06-17 11:35:00,104.32,104.34,104.27,104.29,18401.0,76.2746,76.2892,76.2381,76.2527,18401.0
2016-06-17 11:40:00,104.29,104.33,104.27,104.3,13871.0,76.2527,76.2819,76.2381,76.26,13871.0
2016-06-17 11:45:00,104.3,104.46,104.28,104.45,12045.0,76.26,76.377,76.2454,76.3697,12045.0
2016-06-17 11:50:00,104.46,104.55,104.44,104.47,23003.0,76.377,76.4428,76.3624,76.3843,23003.0
2016-06-17 11:55:00,104.47,104.47,104.4,104.43,14899.0,76.3843,76.3843,76.3331,76.3551,14899.0
2016-06-17 12:00:00,104.44,104.52,104.44,104.51,16949.0,76.3624,76.4209,76.3624,76.4135,16949.0
2016-06-17 12:05:00,104.51,104.65,104.49,104.65,18801.0,76.4135,76.5159,76.3989,76.5159,18801.0
2016-06-17 12:10:00,104.66,104.71,104.66,104.71,19544.0,76.5232,76.5598,76.5232,76.5598,19544.0
2016-06-17 12:15:00,104.71,104.75,104.67,104.71,22754.0,76.5598,76.589,76.5305,76.5598,22754.0
2016-06-17 12:20:00,104.71,104.72,104.68,104.68,16331.0,76.5598,76.5671,76.5378,76.5378,16331.0
2016-06-17 12:25:00,104.69,104.69,104.63,104.68,24734.0,76.5452,76.5452,76.5013,76.5378,24734.0
2016-06-17 12:30:00,104.67,104.69,104.62,104.63,26234.0,76.5305,76.5452,76.494,76.5013,26234.0
2016-06-17 12:35:00,104.63,104.7,104.6,104.68,15689.0,76.5013,76.5525,76.4793,76.5378,15689.0
2016-06-17 12:40:00,104.67,104.73,104.67,104.73,11217.0,76.5305,76.5744,76.5305,76.5744,11217.0
2016-06-17 12:45:00,104.72,104.75,104.66,104.66,18267.0,76.5671,76.589,76.5232,76.5232,18267.0
2016-06-17 12:50:00,104.67,104.68,104.55,104.55,11327.0,76.5305,76.5378,76.4428,76.4428,11327.0
2016-06-17 12:55:00,104.56,104.59,104.55,104.55,10576.0,76.4501,76.472,76.4428,76.4428,10576.0
2016-06-17 13:00:00,104.56,104.59,104.49,104.52,15654.0,76.4501,76.472,76.3989,76.4209,15654.0
2016-06-17 13:05:00,104.52,104.64,104.48,104.63,14221.0,76.4209,76.5086,76.3916,76.5013,14221.0
2016-06-17 13:10:00,104.63,104.64,104.62,104.63,9054.0,76.5013,76.5086,76.494,76.5013,9054.0
2016-06-17 13:15:00,104.62,104.67,104.62,104.65,18639.0,76.494,76.5305,76.494,76.5159,18639.0
2016-06-17 13:20:00,104.65,104.69,104.64,104.65,15731.0,76.5159,76.5452,76.5086,76.5159,15731.0
2016-06-17 13:25:00,104.66,104.74,104.66,104.67,15760.0,76.5232,76.5817,76.5232,76.5305,15760.0
2016-06-17 13:30:00,104.66,104.66,104.61,104.61,20151.0,76.5232,76.5232,76.4867,76.4867,20151.0
2016-06-17 13:35:00,104.61,104.62,104.53,104.56,19294.0,76.4867,76.494,76.4282,76.4501,19294.0
2016-06-17 13:40:00,104.56,104.66,104.56,104.61,10311.0,76.4501,76.5232,76.4501,76.4867,10311.0
2016-06-17 13:45:00,104.62,104.66,104.61,104.66,13455.0,76.494,76.5232,76.4867,76.5232,13455.0
2016-06-17 13:50:00,104.66,104.77,104.65,104.71,28308.0,76.5232,76.6036,76.5159,76.5598,28308.0
2016-06-17 13:55:00,104.73,104.76,104.72,104.74,8994.0,76.5744,76.5963,76.5671,76.5817,8994.0
2016-06-17 14:00:00,104.73,104.78,104.69,104.7,14574.0,76.5744,76.611,76.5452,76.5525,14574.0
2016-06-17 14:05:00,104.69,104.69,104.56,104.61,14815.0,76.5452,76.5452,76.4501,76.4867,14815.0
2016-06-17 14:10:00,104.6,104.69,104.6,104.69,15292.0,76.4793,76.5452,76.4793,76.5452,15292.0
2016-06-17 14:15:00,104.67,104.79,104.67,104.69,20264.0,76.5305,76.6183,76.5305,76.5452,20264.0
2016-06-17 14:20:00,104.68,104.8,104.62,104.75,20699.0,76.5378,76.6256,76.494,76.589,20699.0
2016-06-17 14:25:00,104.73,104.79,104.68,104.77,15934.0,76.5744,76.6183,76.5378,76.6036,15934.0
2016-06-17 14:30:00,104.78,104.87,104.78,104.86,19751.0,76.611,76.6768,76.611,76.6694,19751.0
2016-06-17 14:35:00,104.87,104.91,104.86,104.9,18946.0,76.6768,76.706,76.6694,76.6987,18946.0
2016-06-17 14:40:00,104.9,104.93,104.84,104.89,20710.0,76.6987,76.7206,76.6548,76.6914,20710.0
2016-06-17 14:45:00,104.91,104.99,104.91,104.98,17006.0,76.706,76.7645,76.706,76.7572,17006.0
2016-06-17 14:50:00,104.98,105.02,104.96,105.01,36853.0,76.7572,76.7864,76.7426,76.7791,36853.0
2016-06-17 14:55:00,105.01,105.03,104.96,104.98,30053.0,76.7791,76.7937,76.7426,76.7572,30053.0
2016-06-17 15:00:00,104.99,105.0,104.96,104.96,43457.0,76.7645,76.7718,76.7426,76.7426,43457.0
2016-06-17 15:05:00,104.95,105.0,104.92,104.98,42451.0,76.7353,76.7718,76.7133,76.7572,42451.0
2016-06-17 15:10:00,104.97,105.06,104.96,105.0,20404.0,76.7499,76.8157,76.7426,76.7718,20404.0
2016-06-17 15:15:00,105.0,105.0,104.94,105.0,94868.0,76.7718,76.7718,76.7279,76.7718,94868.0
2016-06-17 15:20:00,105.0,105.04,104.96,105.01,31401.0,76.7718,76.8011,76.7426,76.7791,31401.0
2016-06-17 15:25:00,105.01,105.02,104.92,105.0,162396.0,76.7791,76.7864,76.7133,76.7718,162396.0
2016-06-17 15:30:00,104.99,105.0,104.93,104.97,70893.0,76.7645,76.7718,76.7206,76.7499,70893.0
2016-06-17 15:35:00,104.98,105.01,104.93,105.0,60113.0,76.7572,76.7791,76.7206,76.7718,60113.0
2016-06-17 15:40:00,104.99,104.99,104.94,104.97,45698.0,76.7645,76.7645,76.7279,76.7499,45698.0
2016-06-17 15:45:00,104.97,105.02,104.95,105.02,81641.0,76.7499,76.7864,76.7353,76.7864,81641.0
2016-06-17 15:50:00,105.02,105.02,105.0,105.0,46472.0,76.7864,76.7864,76.7718,76.7718,46472.0
2016-06-17 15:55:00,105.0,105.04,104.95,105.0,194760.0,76.7718,76.8011,76.7353,76.7718,194760.0
2016-06-20 09:30:00,105.32,106.0,105.31,105.93,7389.0,77.0058,77.503,76.9985,77.4518,7389.0
2016-06-20 09:35:00,105.99,106.31,105.9,106.25,130463.0,77.4957,77.7296,77.4299,77.6858,130463.0
2016-06-20 09:40:00,106.21,106.28,106.05,106.09,57316.0,77.6565,77.7077,77.5395,77.5688,57316.0
2016-06-20 09:45:00,106.11,106.2,106.0,106.11,38960.0,77.5834,77.6492,77.503,77.5834,38960.0
2016-06-20 09:50:00,106.11,106.18,106.03,106.12,48446.0,77.5834,77.6346,77.5249,77.5907,48446.0
2016-06-20 09:55:00,106.13,106.19,106.02,106.16,36015.0,77.598,77.6419,77.5176,77.62,36015.0
2016-06-20 10:00:00,106.16,106.42,106.14,106.42,47079.0,77.62,77.8101,77.6053,77.8101,47079.0
2016-06-20 10:05:00,106.43,106.57,106.41,106.54,41433.0,77.8174,77.9197,77.8027,77.8978,41433.0
2016-06-20 10:10:00,106.53,106.59,106.51,106.52,28522.0,77.8905,77.9344,77.8759,77.8832,28522.0
2016-06-20 10:15:00,106.52,106.6,106.51,106.6,36608.0,77.8832,77.9417,77.8759,77.9417,36608.0
2016-06-20 10:20:00,106.62,106.67,106.56,106.56,35026.0,77.9563,77.9928,77.9124,77.9124,35026.0
2016-06-20 10:25:00,106.57,106.62,106.54,106.56,23296.0,77.9197,77.9563,77.8978,77.9124,23296.0
2016-06-20 10:30:00,106.55,106.55,106.46,106.46,25356.0,77.9051,77.9051,77.8393,77.8393,25356.0
2016-06-20 10:35:00,106.48,106.52,106.41,106.49,18545.0,77.8539,77.8832,77.8027,77.8612,18545.0
2016-06-20 10:40:00,106.48,106.57,106.45,106.46,34142.0,77.8539,77.9197,77.832,77.8393,34142.0
2016-06-20 10:45:00,106.46,106.51,106.43,106.48,26536.0,77.8393,77.8759,77.8174,77.8539,26536.0
2016-06-20 10:50:00,106.47,106.61,106.45,106.61,25871.0,77.8466,77.949,77.832,77.949,25871.0
2016-06-20 10:55:00,106.61,106.68,106.59,106.65,37226.0,77.949,78.0002,77.9344,77.9782,37226.0
2016-06-20 11:00:00,106.65,106.67,106.57,106.59,53348.0,77.9782,77.9928,77.9197,77.9344,53348.0
2016-06-20 11:05:00,106.59,106.63,106.55,106.6,35349.0,77.9344,77.9636,77.9051,77.9417,35349.0
2016-06-20 11:10:00,106.6,106.63,106.52,106.57,20317.0,77.9417,77.9636,77.8832,77.9197,20317.0
2016-06-20 11:15:00,106.56,106.58,106.49,106.51,18878.0,77.9124,77.927,77.8612,77.8759,18878.0
2016-06-20 11:20:00,106.52,106.55,106.48,106.54,31783.0,77.8832,77.9051,77.8539,77.8978,31783.0
2016-06-20 11:25:00,106.54,106.65,106.53,106.55,31884.0,77.8978,77.9782,77.8905,77.9051,31884.0
2016-06-20 11:30:00,106.55,106.55,106.5,106.54,19263.0,77.9051,77.9051,77.8686,77.8978,19263.0
2016-06-20 11:35:00,106.55,106.64,106.54,106.6,15228.0,77.9051,77.9709,77.8978,77.9417,15228.0
2016-06-20 11:40:00,106.61,106.66,106.6,106.64,30846.0,77.949,77.9855,77.9417,77.9709,30846.0
2016-06-20 11:45:00,106.65,106.67,106.56,106.57,21533.0,77.9782,77.9928,77.9124,77.9197,21533.0
2016-06-20 11:50:00,106.57,106.57,106.5,106.54,22712.0,77.9197,77.9197,77.8686,77.8978,22712.0
2016-06-20 11:55:00,106.54,106.64,106.53,106.63,25141.0,77.8978,77.9709,77.8905,77.9636,25141.0
2016-06-20 12:00:00,106.62,106.65,106.58,106.65,27159.0,77.9563,77.9782,77.927,77.9782,27159.0
2016-06-20 12:05:00,106.65,106.68,106.64,106.66,17789.0,77.9782,78.0002,77.9709,77.9855,17789.0
2016-06-20 12:10:00,106.67,106.7,106.67,106.7,20246.0,77.9928,78.0148,77.9928,78.0148,20246.0
2016-06-20 12:15:00,106.7,106.71,106.59,106.64,13503.0,78.0148,78.0221,77.9344,77.9709,13503.0
2016-06-20 12:20:00,106.63,106.66,106.6,106.65,14827.0,77.9636,77.9855,77.9417,77.9782,14827.0
2016-06-20 12:25:00,106.64,106.65,106.61,106.62,15964.0,77.9709,77.9782,77.949,77.9563,15964.0
2016-06-20 12:30:00,106.63,106.63,106.58,106.61,24285.0,77.9636,77.9636,77.927,77.949,24285.0
2016-06-20 12:35:00,106.61,106.62,106.56,106.57,11868.0,77.949,77.9563,77.9124,77.9197,11868.0
2016-06-20 12:40:00,106.56,106.57,106.52,106.53,26076.0,77.9124,77.9197,77.8832,77.8905,26076.0
2016-06-20 12:45:00,106.53,106.61,106.52,106.55,14360.0,77.8905,77.949,77.8832,77.9051,14360.0
2016-06-20 12:50:00,106.54,106.56,106.52,106.54,16290.0,77.8978,77.9124,77.8832,77.8978,16290.0
2016-06-20 12:55:00,106.55,106.63,106.55,106.62,14413.0,77.9051,77.9636,77.9051,77.9563,14413.0
2016-06-20 13:00:00,106.62,106.64,106.59,106.63,33781.0,77.9563,77.9709,77.9344,77.9636,33781.0
2016-06-20 13:05:00,106.63,106.63,106.58,106.59,18473.0,77.9636,77.9636,77.927,77.9344,18473.0
2016-06-20 13:10:00,106.59,106.61,106.52,106.52,26769.0,77.9344,77.949,77.8832,77.8832,26769.0
2016-06-20 13:15:00,106.5,106.6,106.5,106.6,17966.0,77.8686,77.9417,77.8686,77.9417,17966.0
2016-06-20 13:20:00,106.6,106.64,106.56,106.63,15709.0,77.9417,77.9709,77.9124,77.9636,15709.0
2016-06-20 13:25:00,106.64,106.64,106.54,106.56,20968.0,77.9709,77.9709,77.8978,77.9124,20968.0
2016-06-20 13:30:00,106.57,106.57,106.51,106.52,14257.0,77.9197,77.9197,77.8759,77.8832,14257.0
2016-06-20 13:35:00,106.51,106.58,106.51,106.54,29791.0,77.8759,77.927,77.8759,77.8978,29791.0
2016-06-20 13:40:00,106.55,106.57,106.52,106.57,14254.0,77.9051,77.9197,77.8832,77.9197,14254.0
2016-06-20 13:45:00,106.56,106.6,106.54,106.59,20109.0,77.9124,77.9417,77.8978,77.9344,20109.0
2016-06-20 13:50:00,106.58,106.64,106.56,106.64,12538.0,77.927,77.9709,77.9124,77.9709,12538.0
2016-06-20 13:55:00,106.63,106.65,106.53,106.62,35310.0,77.9636,77.9782,77.8905,77.9563,35310.0
2016-06-20 14:00:00,106.62,106.63,106.59,106.6,27896.0,77.9563,77.9636,77.9344,77.9417,27896.0
2016-06-20 14:05:00,106.59,106.6,106.53,106.55,38762.0,77.9344,77.9417,77.8905,77.9051,38762.0
2016-06-20 14:10:00,106.54,106.57,106.49,106.51,31053.0,77.8978,77.9197,77.8612,77.8759,31053.0
2016-06-20 14:15:00,106.51,106.52,106.45,106.5,26882.0,77.8759,77.8832,77.832,77.8686,26882.0
2016-06-20 14:20:00,106.5,106.54,106.47,106.53,29035.0,77.8686,77.8978,77.8466,77.8905,29035.0
2016-06-20 14:25:00,106.53,106.53,106.43,106.45,24374.0,77.8905,77.8905,77.8174,77.832,24374.0
2016-06-20 14:30:00,106.44,106.45,106.37,106.41,53916.0,77.8247,77.832,77.7735,77.8027,53916.0
2016-06-20 14:35:00,106.42,106.46,106.36,106.36,28746.0,77.8101,77.8393,77.7662,77.7662,28746.0
2016-06-20 14:40:00,106.36,106.42,106.33,106.39,15581.0,77.7662,77.8101,77.7443,77.7881,15581.0
2016-06-20 14:45:00,106.39,106.43,106.38,106.42,23544.0,77.7881,77.8174,77.7808,77.8101,23544.0
2016-06-20 14:50:00,106.42,106.42,106.35,106.36,29315.0,77.8101,77.8101,77.7589,77.7662,29315.0
2016-06-20 14:55:00,106.36,106.39,106.35,106.38,23467.0,77.7662,77.7881,77.7589,77.7808,23467.0
2016-06-20 15:00:00,106.38,106.4,106.32,106.38,27198.0,77.7808,77.7954,77.7369,77.7808,27198.0
2016-06-20 15:05:00,106.37,106.39,106.28,106.29,27353.0,77.7735,77.7881,77.7077,77.715,27353.0
2016-06-20 15:10:00,106.28,106.31,106.25,106.29,18824.0,77.7077,77.7296,77.6858,77.715,18824.0
2016-06-20 15:15:00,106.3,106.3,106.25,106.27,21725.0,77.7223,77.7223,77.6858,77.7004,21725.0
2016-06-20 15:20:00,106.26,106.29,106.24,106.26,33800.0,77.6931,77.715,77.6785,77.6931,33800.0
2016-06-20 15:25:00,106.25,106.25,106.19,106.21,38208.0,77.6858,77.6858,77.6419,77.6565,38208.0
2016-06-20 15:30:00,106.22,106.3,106.22,106.25,56336.0,77.6638,77.7223,77.6638,77.6858,56336.0
2016-06-20 15:35:00,106.26,106.3,106.25,106.26,42640.0,77.6931,77.7223,77.6858,77.6931,42640.0
2016-06-20 15:40:00,106.26,106.35,106.25,106.31,63515.0,77.6931,77.7589,77.6858,77.7296,63515.0
2016-06-20 15:45:00,106.3,106.34,106.27,106.28,94530.0,77.7223,77.7516,77.7004,77.7077,94530.0
2016-06-20 15:50:00,106.28,106.28,106.13,106.14,65988.0,77.7077,77.7077,77.598,77.6053,65988.0
2016-06-20 15:55:00,106.14,106.23,106.09,106.14,167033.0,77.6053,77.6711,77.5688,77.6053,167033.0
2016-06-21 09:30:00,106.33,106.58,106.05,106.48,96394.0,77.7443,77.927,77.5395,77.8539,96394.0
2016-06-21 09:35:00,106.52,106.55,105.93,105.97,66267.0,77.8832,77.9051,77.4518,77.481,66267.0
2016-06-21 09:40:00,105.98,106.34,105.97,106.17,44475.0,77.4883,77.7516,77.481,77.6273,44475.0
2016-06-21 09:45:00,106.14,106.2,105.96,106.15,44719.0,77.6053,77.6492,77.4737,77.6126,44719.0
2016-06-21 09:50:00,106.13,106.21,106.0,106.14,47075.0,77.598,77.6565,77.503,77.6053,47075.0
2016-06-21 09:55:00,106.12,106.2,106.05,106.17,45788.0,77.5907,77.6492,77.5395,77.6273,45788.0
2016-06-21 10:00:00,106.16,106.21,105.97,105.98,44158.0,77.62,77.6565,77.481,77.4883,44158.0
2016-06-21 10:05:00,105.97,106.12,105.96,106.09,31574.0,77.481,77.5907,77.4737,77.5688,31574.0
2016-06-21 10:10:00,106.08,106.18,106.07,106.1,35713.0,77.5615,77.6346,77.5542,77.5761,35713.0
2016-06-21 10:15:00,106.1,106.21,106.01,106.19,29845.0,77.5761,77.6565,77.5103,77.6419,29845.0
2016-06-21 10:20:00,106.18,106.27,106.15,106.25,30989.0,77.6346,77.7004,77.6126,77.6858,30989.0
2016-06-21 10:25:00,106.24,106.25,106.1,106.17,27303.0,77.6785,77.6858,77.5761,77.6273,27303.0
2016-06-21 10:30:00,106.18,106.23,106.14,106.17,27860.0,77.6346,77.6711,77.6053,77.6273,27860.0
2016-06-21 10:35:00,106.19,106.43,106.19,106.41,50635.0,77.6419,77.8174,77.6419,77.8027,50635.0
2016-06-21 10:40:00,106.42,106.46,106.3,106.39,24790.0,77.8101,77.8393,77.7223,77.7881,24790.0
2016-06-21 10:45:00,106.39,106.4,106.29,106.34,16492.0,77.7881,77.7954,77.715,77.7516,16492.0
2016-06-21 10:50:00,106.34,106.46,106.33,106.45,61694.0,77.7516,77.8393,77.7443,77.832,61694.0
2016-06-21 10:55:00,106.45,106.49,106.4,106.46,29113.0,77.832,77.8612,77.7954,77.8393,29113.0
2016-06-21 11:00:00,106.46,106.63,106.46,106.55,31703.0,77.8393,77.9636,77.8393,77.9051,31703.0
2016-06-21 11:05:00,106.56,106.69,106.55,106.67,30501.0,77.9124,78.0075,77.9051,77.9928,30501.0
2016-06-21 11:10:00,106.65,106.69,106.61,106.67,24040.0,77.9782,78.0075,77.949,77.9928,24040.0
2016-06-21 11:15:00,106.68,106.74,106.68,106.7,14770.0,78.0002,78.044,78.0002,78.0148,14770.0
2016-06-21 11:20:00,106.71,106.72,106.64,106.67,16634.0,78.0221,78.0294,77.9709,77.9928,16634.0
2016-06-21 11:25:00,106.67,106.71,106.65,106.66,14112.0,77.9928,78.0221,77.9782,77.9855,14112.0
2016-06-21 11:30:00,106.66,106.66,106.48,106.49,23983.0,77.9855,77.9855,77.8539,77.8612,23983.0
2016-06-21 11:35:00,106.5,106.53,106.46,106.53,20480.0,77.8686,77.8905,77.8393,77.8905,20480.0
2016-06-21 11:40:00,106.52,106.58,106.48,106.58,16967.0,77.8832,77.927,77.8539,77.927,16967.0
2016-06-21 11:45:00,106.57,106.64,106.56,106.64,17010.0,77.9197,77.9709,77.9124,77.9709,17010.0
2016-06-21 11:50:00,106.64,106.68,106.6,106.68,18065.0,77.9709,78.0002,77.9417,78.0002,18065.0
2016-06-21 11:55:00,106.68,106.71,106.66,106.69,19148.0,78.0002,78.0221,77.9855,78.0075,19148.0
2016-06-21 12:00:00,106.68,106.69,106.52,106.52,17023.0,78.0002,78.0075,77.8832,77.8832,17023.0
2016-06-21 12:05:00,106.51,106.59,106.48,106.54,24421.0,77.8759,77.9344,77.8539,77.8978,24421.0
2016-06-21 12:10:00,106.53,106.53,106.43,106.44,14527.0,77.8905,77.8905,77.8174,77.8247,14527.0
2016-06-21 12:15:00,106.44,106.49,106.43,106.44,9655.0,77.8247,77.8612,77.8174,77.8247,9655.0
2016-06-21 12:20:00,106.44,106.54,106.42,106.54,12530.0,77.8247,77.8978,77.8101,77.8978,12530.0
2016-06-21 12:25:00,106.53,106.57,106.53,106.57,9481.0,77.8905,77.9197,77.8905,77.9197,9481.0
2016-06-21 12:30:00,106.58,106.58,106.48,106.48,16607.0,77.927,77.927,77.8539,77.8539,16607.0
2016-06-21 12:35:00,106.48,106.54,106.47,106.5,16085.0,77.8539,77.8978,77.8466,77.8686,16085.0
2016-06-21 12:40:00,106.49,106.53,106.48,106.51,11992.0,77.8612,77.8905,77.8539,77.8759,11992.0
2016-06-21 12:45:00,106.52,106.55,106.5,106.53,10408.0,77.8832,77.9051,77.8686,77.8905,10408.0
2016-06-21 12:50:00,106.52,106.54,106.47,106.48,9403.0,77.8832,77.8978,77.8466,77.8539,9403.0
2016-06-21 12:55:00,106.49,106.57,106.48,106.54,27122.0,77.8612,77.9197,77.8539,77.8978,27122.0
2016-06-21 13:00:00,106.53,106.54,106.42,106.46,16737.0,77.8905,77.8978,77.8101,77.8393,16737.0
2016-06-21 13:05:00,106.45,106.55,106.45,106.52,14133.0,77.832,77.9051,77.832,77.8832,14133.0
2016-06-21 13:10:00,106.52,106.52,106.48,106.51,13462.0,77.8832,77.8832,77.8539,77.8759,13462.0
2016-06-21 13:15:00,106.52,106.58,106.49,106.57,13461.0,77.8832,77.927,77.8612,77.9197,13461.0
2016-06-21 13:20:00,106.57,106.57,106.48,106.48,14182.0,77.9197,77.9197,77.8539,77.8539,14182.0
2016-06-21 13:25:00,106.48,106.5,106.45,106.49,13071.0,77.8539,77.8686,77.832,77.8612,13071.0
2016-06-21 13:30:00,106.49,106.5,106.45,106.48,21950.0,77.8612,77.8686,77.832,77.8539,21950.0
2016-06-21 13:35:00,106.48,106.48,106.38,106.43,19804.0,77.8539,77.8539,77.7808,77.8174,19804.0
2016-06-21 13:40:00,106.43,106.5,106.42,106.49,28795.0,77.8174,77.8686,77.8101,77.8612,28795.0
2016-06-21 13:45:00,106.5,106.51,106.47,106.49,11710.0,77.8686,77.8759,77.8466,77.8612,11710.0
2016-06-21 13:50:00,106.5,106.56,106.5,106.56,12766.0,77.8686,77.9124,77.8686,77.9124,12766.0
2016-06-21 13:55:00,106.56,106.56,106.51,106.54,12424.0,77.9124,77.9124,77.8759,77.8978,12424.0
2016-06-21 14:00:00,106.55,106.55,106.47,106.52,26707.0,77.9051,77.9051,77.8466,77.8832,26707.0
2016-06-21 14:05:00,106.51,106.59,106.49,106.55,18950.0,77.8759,77.9344,77.8612,77.9051,18950.0
2016-06-21 14:10:00,106.55,106.6,106.5,106.59,17368.0,77.9051,77.9417,77.8686,77.9344,17368.0
2016-06-21 14:15:00,106.6,106.61,106.53,106.54,14325.0,77.9417,77.949,77.8905,77.8978,14325.0
2016-06-21 14:20:00,106.54,106.57,106.53,106.57,24696.0,77.8978,77.9197,77.8905,77.9197,24696.0
2016-06-21 14:25:00,106.57,106.69,106.55,106.67,20828.0,77.9197,78.0075,77.9051,77.9928,20828.0
2016-06-21 14:30:00,106.68,106.72,106.62,106.66,28933.0,78.0002,78.0294,77.9563,77.9855,28933.0
2016-06-21 14:35:00,106.65,106.8,106.64,106.74,29307.0,77.9782,78.0879,77.9709,78.044,29307.0
2016-06-21 14:40:00,106.74,106.78,106.73,106.75,52599.0,78.044,78.0733,78.0367,78.0513,52599.0
2016-06-21 14:45:00,106.75,106.8,106.75,106.78,30013.0,78.0513,78.0879,78.0513,78.0733,30013.0
2016-06-21 14:50:00,106.79,106.9,106.77,106.86,115229.0,78.0806,78.161,78.066,78.1318,115229.0
2016-06-21 14:55:00,106.86,106.94,106.81,106.81,103251.0,78.1318,78.1903,78.0952,78.0952,103251.0
2016-06-21 15:00:00,106.81,106.86,106.72,106.75,68891.0,78.0952,78.1318,78.0294,78.0513,68891.0
2016-06-21 15:05:00,106.76,106.81,106.75,106.8,56815.0,78.0587,78.0952,78.0513,78.0879,56815.0
2016-06-21 15:10:00,106.8,106.82,106.74,106.77,31975.0,78.0879,78.1025,78.044,78.066,31975.0
2016-06-21 15:15:00,106.77,106.9,106.75,106.9,49492.0,78.066,78.161,78.0513,78.161,49492.0
2016-06-21 15:20:00,106.9,106.92,106.74,106.84,80662.0,78.161,78.1756,78.044,78.1171,80662.0
2016-06-21 15:25:00,106.83,106.89,106.82,106.87,36185.0,78.1098,78.1537,78.1025,78.1391,36185.0
2016-06-21 15:30:00,106.86,106.87,106.8,106.87,64042.0,78.1318,78.1391,78.0879,78.1391,64042.0
2016-06-21 15:35:00,106.86,106.95,106.82,106.89,63666.0,78.1318,78.1976,78.1025,78.1537,63666.0
2016-06-21 15:40:00,106.87,106.88,106.69,106.71,107161.0,78.1391,78.1464,78.0075,78.0221,107161.0
2016-06-21 15:45:00,106.7,106.71,106.63,106.67,80973.0,78.0148,78.0221,77.9636,77.9928,80973.0
2016-06-21 15:50:00,106.67,106.68,106.59,106.63,153619.0,77.9928,78.0002,77.9344,77.9636,153619.0
2016-06-21 15:55:00,106.63,106.75,106.57,106.69,275893.0,77.9636,78.0513,77.9197,78.0075,275893.0
2016-06-22 09:30:00,106.53,106.77,105.86,105.98,62781.0,77.8905,78.066,77.4006,77.4883,62781.0
2016-06-22 09:35:00,105.98,106.09,105.68,105.96,46468.0,77.4883,77.5688,77.269,77.4737,46468.0
2016-06-22 09:40:00,105.96,106.23,105.79,106.01,61442.0,77.4737,77.6711,77.3494,77.5103,61442.0
2016-06-22 09:45:00,105.99,106.01,105.63,105.74,33217.0,77.4957,77.5103,77.2324,77.3129,33217.0
2016-06-22 09:50:00,105.76,105.85,105.47,105.51,51422.0,77.3275,77.3933,77.1155,77.1447,51422.0
2016-06-22 09:55:00,105.57,105.76,105.53,105.59,19386.0,77.1886,77.3275,77.1593,77.2032,19386.0
2016-06-22 10:00:00,105.58,105.78,105.55,105.73,43695.0,77.1959,77.3421,77.174,77.3056,43695.0
2016-06-22 10:05:00,105.72,105.8,105.65,105.7,24796.0,77.2982,77.3567,77.2471,77.2836,24796.0
2016-06-22 10:10:00,105.7,105.79,105.63,105.77,45570.0,77.2836,77.3494,77.2324,77.3348,45570.0
2016-06-22 10:15:00,105.77,105.9,105.76,105.81,45166.0,77.3348,77.4299,77.3275,77.3641,45166.0
2016-06-22 10:20:00,105.81,105.91,105.81,105.85,20529.0,77.3641,77.4372,77.3641,77.3933,20529.0
2016-06-22 10:25:00,105.85,106.01,105.83,105.97,32153.0,77.3933,77.5103,77.3787,77.481,32153.0
2016-06-22 10:30:00,105.97,106.05,105.95,105.99,35468.0,77.481,77.5395,77.4664,77.4957,35468.0
2016-06-22 10:35:00,106.0,106.15,105.96,106.1,29729.0,77.503,77.6126,77.4737,77.5761,29729.0
2016-06-22 10:40:00,106.09,106.31,106.06,106.27,33394.0,77.5688,77.7296,77.5468,77.7004,33394.0
2016-06-22 10:45:00,106.25,106.26,106.16,106.17,29468.0,77.6858,77.6931,77.62,77.6273,29468.0
2016-06-22 10:50:00,106.17,106.2,106.09,106.11,29080.0,77.6273,77.6492,77.5688,77.5834,29080.0
2016-06-22 10:55:00,106.11,106.16,105.99,105.99,42361.0,77.5834,77.62,77.4957,77.4957,42361.0
2016-06-22 11:00:00,106.0,106.1,106.0,106.06,29773.0,77.503,77.5761,77.503,77.5468,29773.0
2016-06-22 11:05:00,106.06,106.09,105.98,106.0,22963.0,77.5468,77.5688,77.4883,77.503,22963.0
2016-06-22 11:10:00,105.99,106.0,105.92,105.96,29384.0,77.4957,77.503,77.4445,77.4737,29384.0
2016-06-22 11:15:00,105.95,105.97,105.89,105.96,36163.0,77.4664,77.481,77.4225,77.4737,36163.0
2016-06-22 11:20:00,105.96,106.09,105.96,106.04,17942.0,77.4737,77.5688,77.4737,77.5322,17942.0
2016-06-22 11:25:00,106.03,106.15,106.02,106.15,16798.0,77.5249,77.6126,77.5176,77.6126,16798.0
2016-06-22 11:30:00,106.14,106.15,105.96,105.99,55292.0,77.6053,77.6126,77.4737,77.4957,55292.0
2016-06-22 11:35:00,105.98,106.05,105.94,105.94,23121.0,77.4883,77.5395,77.4591,77.4591,23121.0
2016-06-22 11:40:00,105.94,106.02,105.92,105.94,20037.0,77.4591,77.5176,77.4445,77.4591,20037.0
2016-06-22 11:45:00,105.94,106.0,105.91,105.93,22938.0,77.4591,77.503,77.4372,77.4518,22938.0
2016-06-22 11:50:00,105.92,105.93,105.83,105.91,13566.0,77.4445,77.4518,77.3787,77.4372,13566.0
2016-06-22 11:55:00,105.9,105.92,105.88,105.9,12414.0,77.4299,77.4445,77.4152,77.4299,12414.0
2016-06-22 12:00:00,105.9,105.95,105.85,105.88,21795.0,77.4299,77.4664,77.3933,77.4152,21795.0
2016-06-22 12:05:00,105.87,105.94,105.86,105.91,12207.0,77.4079,77.4591,77.4006,77.4372,12207.0
2016-06-22 12:10:00,105.91,105.93,105.84,105.85,12366.0,77.4372,77.4518,77.386,77.3933,12366.0
2016-06-22 12:15:00,105.85,105.9,105.8,105.8,23495.0,77.3933,77.4299,77.3567,77.3567,23495.0
2016-06-22 12:20:00,105.79,105.84,105.68,105.68,18798.0,77.3494,77.386,77.269,77.269,18798.0
2016-06-22 12:25:00,105.68,105.73,105.67,105.73,13649.0,77.269,77.3056,77.2617,77.3056,13649.0
2016-06-22 12:30:00,105.73,105.75,105.66,105.74,12302.0,77.3056,77.3202,77.2544,77.3129,12302.0
2016-06-22 12:35:00,105.74,105.79,105.71,105.77,11957.0,77.3129,77.3494,77.2909,77.3348,11957.0
2016-06-22 12:40:00,105.77,105.81,105.75,105.79,18095.0,77.3348,77.3641,77.3202,77.3494,18095.0
2016-06-22 12:45:00,105.8,105.81,105.7,105.79,19691.0,77.3567,77.3641,77.2836,77.3494,19691.0
2016-06-22 12:50:00,105.8,105.84,105.75,105.82,32241.0,77.3567,77.386,77.3202,77.3714,32241.0
2016-06-22 12:55:00,105.81,105.86,105.77,105.8,52918.0,77.3641,77.4006,77.3348,77.3567,52918.0
2016-06-22 13:00:00,105.79,105.81,105.74,105.78,23151.0,77.3494,77.3641,77.3129,77.3421,23151.0
2016-06-22 13:05:00,105.78,105.78,105.64,105.69,18039.0,77.3421,77.3421,77.2398,77.2763,18039.0
2016-06-22 13:10:00,105.68,105.7,105.63,105.65,29541.0,77.269,77.2836,77.2324,77.2471,29541.0
2016-06-22 13:15:00,105.66,105.68,105.62,105.67,19097.0,77.2544,77.269,77.2251,77.2617,19097.0
2016-06-22 13:20:00,105.66,105.71,105.64,105.67,19167.0,77.2544,77.2909,77.2398,77.2617,19167.0
2016-06-22 13:25:00,105.67,105.8,105.65,105.76,22063.0,77.2617,77.3567,77.2471,77.3275,22063.0
2016-06-22 13:30:00,105.77,105.9,105.77,105.88,15767.0,77.3348,77.4299,77.3348,77.4152,15767.0
2016-06-22 13:35:00,105.87,105.91,105.82,105.91,11180.0,77.4079,77.4372,77.3714,77.4372,11180.0
2016-06-22 13:40:00,105.9,105.95,105.86,105.95,16055.0,77.4299,77.4664,77.4006,77.4664,16055.0
2016-06-22 13:45:00,105.95,106.0,105.9,105.93,22764.0,77.4664,77.503,77.4299,77.4518,22764.0
2016-06-22 13:50:00,105.93,105.98,105.92,105.98,18816.0,77.4518,77.4883,77.4445,77.4883,18816.0
2016-06-22 13:55:00,105.97,105.98,105.88,105.88,10220.0,77.481,77.4883,77.4152,77.4152,10220.0
2016-06-22 14:00:00,105.88,105.99,105.87,105.96,18511.0,77.4152,77.4957,77.4079,77.4737,18511.0
2016-06-22 14:05:00,105.96,106.01,105.91,105.96,17514.0,77.4737,77.5103,77.4372,77.4737,17514.0
2016-06-22 14:10:00,105.96,106.02,105.93,105.97,51006.0,77.4737,77.5176,77.4518,77.481,51006.0
2016-06-22 14:15:00,105.97,106.1,105.97,106.06,47613.0,77.481,77.5761,77.481,77.5468,47613.0
2016-06-22 14:20:00,106.06,106.11,106.01,106.07,45576.0,77.5468,77.5834,77.5103,77.5542,45576.0
2016-06-22 14:25:00,106.08,106.23,106.07,106.23,35985.0,77.5615,77.6711,77.5542,77.6711,35985.0
2016-06-22 14:30:00,106.23,106.25,106.17,106.21,38146.0,77.6711,77.6858,77.6273,77.6565,38146.0
2016-06-22 14:35:00,106.22,106.24,106.16,106.24,87620.0,77.6638,77.6785,77.62,77.6785,87620.0
2016-06-22 14:40:00,106.24,106.3,106.21,106.29,75898.0,77.6785,77.7223,77.6565,77.715,75898.0
2016-06-22 14:45:00,106.29,106.3,106.07,106.09,37660.0,77.715,77.7223,77.5542,77.5688,37660.0
2016-06-22 14:50:00,106.09,106.19,106.08,106.18,56114.0,77.5688,77.6419,77.5615,77.6346,56114.0
2016-06-22 14:55:00,106.19,106.35,106.19,106.32,31570.0,77.6419,77.7589,77.6419,77.7369,31570.0
2016-06-22 15:00:00,106.3,106.35,106.28,106.35,36109.0,77.7223,77.7589,77.7077,77.7589,36109.0
2016-06-22 15:05:00,106.35,106.36,106.15,106.17,60586.0,77.7589,77.7662,77.6126,77.6273,60586.0
2016-06-22 15:10:00,106.17,106.23,106.1,106.11,28904.0,77.6273,77.6711,77.5761,77.5834,28904.0
2016-06-22 15:15:00,106.11,106.15,106.05,106.05,35643.0,77.5834,77.6126,77.5395,77.5395,35643.0
2016-06-22 15:20:00,106.05,106.08,105.97,106.08,62957.0,77.5395,77.5615,77.481,77.5615,62957.0
2016-06-22 15:25:00,106.07,106.1,105.99,106.01,55304.0,77.5542,77.5761,77.4957,77.5103,55304.0
2016-06-22 15:30:00,106.02,106.08,105.99,106.05,64156.0,77.5176,77.5615,77.4957,77.5395,64156.0
2016-06-22 15:35:00,106.05,106.13,105.99,106.12,47960.0,77.5395,77.598,77.4957,77.5907,47960.0
2016-06-22 15:40:00,106.13,106.17,106.05,106.05,69273.0,77.598,77.6273,77.5395,77.5395,69273.0
2016-06-22 15:45:00,106.05,106.17,105.99,106.04,110681.0,77.5395,77.6273,77.4957,77.5322,110681.0
2016-06-22 15:50:00,106.03,106.04,105.91,106.02,182909.0,77.5249,77.5322,77.4372,77.5176,182909.0
2016-06-22 15:55:00,106.02,106.02,105.89,105.95,216008.0,77.5176,77.5176,77.4225,77.4664,216008.0
2016-06-23 09:30:00,106.77,107.0,106.66,106.83,56791.0,78.066,78.2341,77.9855,78.1098,56791.0
2016-06-23 09:35:00,106.7,107.0,106.64,106.92,27761.0,78.0148,78.2341,77.9709,78.1756,27761.0
2016-06-23 09:40:00,106.94,107.0,106.83,107.0,35896.0,78.1903,78.2341,78.1098,78.2341,35896.0
2016-06-23 09:45:00,106.98,107.02,106.89,106.94,46904.0,78.2195,78.2488,78.1537,78.1903,46904.0
2016-06-23 09:50:00,106.94,106.99,106.79,106.93,37835.0,78.1903,78.2268,78.0806,78.183,37835.0
2016-06-23 09:55:00,106.92,107.06,106.91,107.03,64096.0,78.1756,78.278,78.1683,78.2561,64096.0
2016-06-23 10:00:00,107.04,107.45,107.02,107.38,65947.0,78.2634,78.5632,78.2488,78.512,65947.0
2016-06-23 10:05:00,107.37,107.41,107.11,107.28,43016.0,78.5047,78.5339,78.3146,78.4389,43016.0
2016-06-23 10:10:00,107.25,107.34,107.22,107.34,22462.0,78.4169,78.4827,78.395,78.4827,22462.0
2016-06-23 10:15:00,107.34,107.41,107.26,107.32,34815.0,78.4827,78.5339,78.4242,78.4681,34815.0
2016-06-23 10:20:00,107.32,107.47,107.31,107.4,34105.0,78.4681,78.5778,78.4608,78.5266,34105.0
2016-06-23 10:25:00,107.4,107.56,107.32,107.4,65564.0,78.5266,78.6436,78.4681,78.5266,65564.0
2016-06-23 10:30:00,107.41,107.44,107.17,107.26,56620.0,78.5339,78.5558,78.3584,78.4242,56620.0
2016-06-23 10:35:00,107.25,107.46,107.24,107.44,32462.0,78.4169,78.5705,78.4096,78.5558,32462.0
2016-06-23 10:40:00,107.44,107.5,107.39,107.43,25551.0,78.5558,78.5997,78.5193,78.5485,25551.0
2016-06-23 10:45:00,107.42,107.48,107.37,107.42,34121.0,78.5412,78.5851,78.5047,78.5412,34121.0
2016-06-23 10:50:00,107.43,107.49,107.42,107.47,29227.0,78.5485,78.5924,78.5412,78.5778,29227.0
2016-06-23 10:55:00,107.47,107.58,107.47,107.52,36108.0,78.5778,78.6582,78.5778,78.6143,36108.0
2016-06-23 11:00:00,107.48,107.56,107.33,107.4,63909.0,78.5851,78.6436,78.4754,78.5266,63909.0
2016-06-23 11:05:00,107.4,107.42,107.25,107.42,31359.0,78.5266,78.5412,78.4169,78.5412,31359.0
2016-06-23 11:10:00,107.42,107.47,107.37,107.41,26745.0,78.5412,78.5778,78.5047,78.5339,26745.0
2016-06-23 11:15:00,107.41,107.51,107.4,107.47,12434.0,78.5339,78.607,78.5266,78.5778,12434.0
2016-06-23 11:20:00,107.48,107.5,107.41,107.46,20612.0,78.5851,78.5997,78.5339,78.5705,20612.0
2016-06-23 11:25:00,107.48,107.48,107.38,107.47,32284.0,78.5851,78.5851,78.512,78.5778,32284.0
2016-06-23 11:30:00,107.47,107.5,107.42,107.43,10887.0,78.5778,78.5997,78.5412,78.5485,10887.0
2016-06-23 11:35:00,107.44,107.48,107.4,107.4,23166.0,78.5558,78.5851,78.5266,78.5266,23166.0
2016-06-23 11:40:00,107.4,107.48,107.33,107.33,50440.0,78.5266,78.5851,78.4754,78.4754,50440.0
2016-06-23 11:45:00,107.32,107.33,107.25,107.27,15636.0,78.4681,78.4754,78.4169,78.4315,15636.0
2016-06-23 11:50:00,107.28,107.32,107.26,107.28,18248.0,78.4389,78.4681,78.4242,78.4389,18248.0
2016-06-23 11:55:00,107.28,107.32,107.26,107.29,17340.0,78.4389,78.4681,78.4242,78.4462,17340.0
2016-06-23 12:00:00,107.29,107.3,107.23,107.23,17671.0,78.4462,78.4535,78.4023,78.4023,17671.0
2016-06-23 12:05:00,107.23,107.29,107.23,107.29,14452.0,78.4023,78.4462,78.4023,78.4462,14452.0
2016-06-23 12:10:00,107.3,107.4,107.29,107.37,17308.0,78.4535,78.5266,78.4462,78.5047,17308.0
2016-06-23 12:15:00,107.37,107.44,107.37,107.39,12806.0,78.5047,78.5558,78.5047,78.5193,12806.0
2016-06-23 12:20:00,107.4,107.4,107.33,107.35,10483.0,78.5266,78.5266,78.4754,78.49,10483.0
2016-06-23 12:25:00,107.36,107.39,107.34,107.34,6948.0,78.4974,78.5193,78.4827,78.4827,6948.0
2016-06-23 12:30:00,107.34,107.35,107.26,107.27,16463.0,78.4827,78.49,78.4242,78.4315,16463.0
2016-06-23 12:35:00,107.26,107.28,107.22,107.26,10935.0,78.4242,78.4389,78.395,78.4242,10935.0
2016-06-23 12:40:00,107.26,107.3,107.23,107.25,12432.0,78.4242,78.4535,78.4023,78.4169,12432.0
2016-06-23 12:45:00,107.24,107.25,107.13,107.15,26187.0,78.4096,78.4169,78.3292,78.3438,26187.0
2016-06-23 12:50:00,107.15,107.24,107.14,107.23,21001.0,78.3438,78.4096,78.3365,78.4023,21001.0
2016-06-23 12:55:00,107.23,107.25,107.19,107.25,12091.0,78.4023,78.4169,78.3731,78.4169,12091.0
2016-06-23 13:00:00,107.25,107.25,107.19,107.22,23459.0,78.4169,78.4169,78.3731,78.395,23459.0
2016-06-23 13:05:00,107.23,107.24,107.18,107.24,9009.0,78.4023,78.4096,78.3657,78.4096,9009.0
2016-06-23 13:10:00,107.23,107.24,107.19,107.2,15965.0,78.4023,78.4096,78.3731,78.3804,15965.0
2016-06-23 13:15:00,107.19,107.19,107.15,107.18,9327.0,78.3731,78.3731,78.3438,78.3657,9327.0
2016-06-23 13:20:00,107.17,107.17,107.11,107.11,7663.0,78.3584,78.3584,78.3146,78.3146,7663.0
2016-06-23 13:25:00,107.11,107.16,107.1,107.16,9646.0,78.3146,78.3511,78.3072,78.3511,9646.0
2016-06-23 13:30:00,107.15,107.19,107.13,107.14,17925.0,78.3438,78.3731,78.3292,78.3365,17925.0
2016-06-23 13:35:00,107.14,107.14,107.0,107.02,19773.0,78.3365,78.3365,78.2341,78.2488,19773.0
2016-06-23 13:40:00,107.01,107.02,106.95,106.96,17751.0,78.2414,78.2488,78.1976,78.2049,17751.0
2016-06-23 13:45:00,106.97,107.02,106.96,107.01,12546.0,78.2122,78.2488,78.2049,78.2414,12546.0
2016-06-23 13:50:00,107.0,107.03,106.97,107.01,25461.0,78.2341,78.2561,78.2122,78.2414,25461.0
2016-06-23 13:55:00,107.02,107.03,107.0,107.02,15124.0,78.2488,78.2561,78.2341,78.2488,15124.0
2016-06-23 14:00:00,107.01,107.02,106.95,107.01,21713.0,78.2414,78.2488,78.1976,78.2414,21713.0
2016-06-23 14:05:00,107.01,107.04,106.99,107.04,22360.0,78.2414,78.2634,78.2268,78.2634,22360.0
2016-06-23 14:10:00,107.04,107.1,107.04,107.07,20601.0,78.2634,78.3072,78.2634,78.2853,20601.0
2016-06-23 14:15:00,107.07,107.1,107.04,107.04,30121.0,78.2853,78.3072,78.2634,78.2634,30121.0
2016-06-23 14:20:00,107.04,107.06,107.0,107.0,16300.0,78.2634,78.278,78.2341,78.2341,16300.0
2016-06-23 14:25:00,107.0,107.05,107.0,107.02,17181.0,78.2341,78.2707,78.2341,78.2488,17181.0
2016-06-23 14:30:00,107.02,107.03,106.99,107.0,26585.0,78.2488,78.2561,78.2268,78.2341,26585.0
2016-06-23 14:35:00,106.99,106.99,106.95,106.96,28015.0,78.2268,78.2268,78.1976,78.2049,28015.0
2016-06-23 14:40:00,106.96,106.98,106.93,106.94,13691.0,78.2049,78.2195,78.183,78.1903,13691.0
2016-06-23 14:45:00,106.95,107.08,106.95,107.06,17355.0,78.1976,78.2926,78.1976,78.278,17355.0
2016-06-23 14:50:00,107.05,107.13,107.03,107.12,25183.0,78.2707,78.3292,78.2561,78.3219,25183.0
2016-06-23 14:55:00,107.12,107.13,107.09,107.1,15375.0,78.3219,78.3292,78.2999,78.3072,15375.0
2016-06-23 15:00:00,107.11,107.13,107.08,107.13,26693.0,78.3146,78.3292,78.2926,78.3292,26693.0
2016-06-23 15:05:00,107.12,107.22,107.12,107.2,20541.0,78.3219,78.395,78.3219,78.3804,20541.0
2016-06-23 15:10:00,107.19,107.22,107.17,107.22,15324.0,78.3731,78.395,78.3584,78.395,15324.0
2016-06-23 15:15:00,107.22,107.22,107.17,107.17,17704.0,78.395,78.395,78.3584,78.3584,17704.0
2016-06-23 15:20:00,107.17,107.18,107.07,107.07,33017.0,78.3584,78.3657,78.2853,78.2853,33017.0
2016-06-23 15:25:00,107.07,107.08,107.02,107.04,40220.0,78.2853,78.2926,78.2488,78.2634,40220.0
2016-06-23 15:30:00,107.04,107.09,107.02,107.07,28106.0,78.2634,78.2999,78.2488,78.2853,28106.0
2016-06-23 15:35:00,107.06,107.12,107.04,107.08,36381.0,78.278,78.3219,78.2634,78.2926,36381.0
2016-06-23 15:40:00,107.07,107.12,107.06,107.11,37562.0,78.2853,78.3219,78.278,78.3146,37562.0
2016-06-23 15:45:00,107.12,107.19,107.12,107.15,40161.0,78.3219,78.3731,78.3219,78.3438,40161.0
2016-06-23 15:50:00,107.15,107.34,107.15,107.28,113554.0,78.3438,78.4827,78.3438,78.4389,113554.0
2016-06-23 15:55:00,107.27,107.31,107.19,107.2,357433.0,78.4315,78.4608,78.3731,78.3804,357433.0
2016-06-24 09:30:00,104.62,105.25,104.51,105.01,143332.0,76.494,76.9546,76.4135,76.7791,143332.0
2016-06-24 09:35:00,105.07,105.2,104.87,105.17,91318.0,76.823,76.918,76.6768,76.8961,91318.0
2016-06-24 09:40:00,105.12,105.34,105.0,105.28,54196.0,76.8596,77.0204,76.7718,76.9765,54196.0
2016-06-24 09:45:00,105.28,105.31,104.96,105.09,58556.0,76.9765,76.9985,76.7426,76.8376,58556.0
2016-06-24 09:50:00,105.08,105.37,105.02,105.36,22312.0,76.8303,77.0423,76.7864,77.035,22312.0
2016-06-24 09:55:00,105.39,105.57,105.28,105.49,22074.0,77.057,77.1886,76.9765,77.1301,22074.0
2016-06-24 10:00:00,105.47,105.55,105.35,105.36,51383.0,77.1155,77.174,77.0277,77.035,51383.0
2016-06-24 10:05:00,105.4,105.51,105.22,105.5,43182.0,77.0643,77.1447,76.9327,77.1374,43182.0
2016-06-24 10:10:00,105.51,105.54,105.3,105.36,29064.0,77.1447,77.1666,76.9912,77.035,29064.0
2016-06-24 10:15:00,105.39,105.42,105.23,105.28,25402.0,77.057,77.0789,76.94,76.9765,25402.0
2016-06-24 10:20:00,105.26,105.3,105.06,105.24,29689.0,76.9619,76.9912,76.8157,76.9473,29689.0
2016-06-24 10:25:00,105.23,105.35,105.13,105.25,26018.0,76.94,77.0277,76.8669,76.9546,26018.0
2016-06-24 10:30:00,105.25,105.39,105.23,105.26,24195.0,76.9546,77.057,76.94,76.9619,24195.0
2016-06-24 10:35:00,105.24,105.4,105.22,105.4,79709.0,76.9473,77.0643,76.9327,77.0643,79709.0
2016-06-24 10:40:00,105.43,105.43,105.19,105.34,20240.0,77.0862,77.0862,76.9107,77.0204,20240.0
2016-06-24 10:45:00,105.33,105.36,105.17,105.21,22138.0,77.0131,77.035,76.8961,76.9254,22138.0
2016-06-24 10:50:00,105.21,105.29,105.21,105.28,33395.0,76.9254,76.9838,76.9254,76.9765,33395.0
2016-06-24 10:55:00,105.28,105.31,105.02,105.02,41378.0,76.9765,76.9985,76.7864,76.7864,41378.0
2016-06-24 11:00:00,105.03,105.04,104.86,104.92,50765.0,76.7937,76.8011,76.6694,76.7133,50765.0
2016-06-24 11:05:00,104.92,105.18,104.92,105.17,36469.0,76.7133,76.9034,76.7133,76.8961,36469.0
2016-06-24 11:10:00,105.17,105.22,105.11,105.2,26977.0,76.8961,76.9327,76.8522,76.918,26977.0
2016-06-24 11:15:00,105.19,105.21,104.99,105.1,31968.0,76.9107,76.9254,76.7645,76.8449,31968.0
2016-06-24 11:20:00,105.11,105.14,105.0,105.04,16262.0,76.8522,76.8742,76.7718,76.8011,16262.0
2016-06-24 11:25:00,105.03,105.18,104.93,105.15,23875.0,76.7937,76.9034,76.7206,76.8815,23875.0
2016-06-24 11:30:00,105.17,105.27,105.14,105.2,21936.0,76.8961,76.9692,76.8742,76.918,21936.0
2016-06-24 11:35:00,105.2,105.28,105.17,105.2,15804.0,76.918,76.9765,76.8961,76.918,15804.0
2016-06-24 11:40:00,105.21,105.33,105.19,105.33,19435.0,76.9254,77.0131,76.9107,77.0131,19435.0
2016-06-24 11:45:00,105.34,105.47,105.27,105.29,29447.0,77.0204,77.1155,76.9692,76.9838,29447.0
2016-06-24 11:50:00,105.32,105.36,105.23,105.28,13109.0,77.0058,77.035,76.94,76.9765,13109.0
2016-06-24 11:55:00,105.27,105.33,105.23,105.3,16575.0,76.9692,77.0131,76.94,76.9912,16575.0
2016-06-24 12:00:00,105.28,105.42,105.24,105.27,18244.0,76.9765,77.0789,76.9473,76.9692,18244.0
2016-06-24 12:05:00,105.29,105.34,105.26,105.26,10507.0,76.9838,77.0204,76.9619,76.9619,10507.0
2016-06-24 12:10:00,105.24,105.24,104.96,104.97,30976.0,76.9473,76.9473,76.7426,76.7499,30976.0
2016-06-24 12:15:00,104.98,105.0,104.88,104.93,17379.0,76.7572,76.7718,76.6841,76.7206,17379.0
2016-06-24 12:20:00,104.93,105.08,104.93,105.04,12194.0,76.7206,76.8303,76.7206,76.8011,12194.0
2016-06-24 12:25:00,105.02,105.2,105.02,105.15,10711.0,76.7864,76.918,76.7864,76.8815,10711.0
2016-06-24 12:30:00,105.15,105.18,104.89,104.9,14176.0,76.8815,76.9034,76.6914,76.6987,14176.0
2016-06-24 12:35:00,104.88,104.92,104.82,104.84,16629.0,76.6841,76.7133,76.6402,76.6548,16629.0
2016-06-24 12:40:00,104.82,104.83,104.66,104.72,19174.0,76.6402,76.6475,76.5232,76.5671,19174.0
2016-06-24 12:45:00,104.69,104.69,104.57,104.69,19953.0,76.5452,76.5452,76.4574,76.5452,19953.0
2016-06-24 12:50:00,104.68,104.88,104.68,104.88,33774.0,76.5378,76.6841,76.5378,76.6841,33774.0
2016-06-24 12:55:00,104.87,104.91,104.72,104.8,12218.0,76.6768,76.706,76.5671,76.6256,12218.0
2016-06-24 13:00:00,104.81,104.92,104.79,104.87,10534.0,76.6329,76.7133,76.6183,76.6768,10534.0
2016-06-24 13:05:00,104.83,104.84,104.71,104.74,7992.0,76.6475,76.6548,76.5598,76.5817,7992.0
2016-06-24 13:10:00,104.74,104.89,104.71,104.87,9793.0,76.5817,76.6914,76.5598,76.6768,9793.0
2016-06-24 13:15:00,104.91,104.97,104.79,104.88,9317.0,76.706,76.7499,76.6183,76.6841,9317.0
2016-06-24 13:20:00,104.91,104.93,104.81,104.85,25201.0,76.706,76.7206,76.6329,76.6621,25201.0
2016-06-24 13:25:00,104.88,104.91,104.85,104.91,11602.0,76.6841,76.706,76.6621,76.706,11602.0
2016-06-24 13:30:00,104.9,105.0,104.85,104.94,32777.0,76.6987,76.7718,76.6621,76.7279,32777.0
2016-06-24 13:35:00,104.95,105.01,104.91,104.95,25304.0,76.7353,76.7791,76.706,76.7353,25304.0
2016-06-24 13:40:00,104.94,104.95,104.82,104.84,25543.0,76.7279,76.7353,76.6402,76.6548,25543.0
2016-06-24 13:45:00,104.84,104.86,104.71,104.77,20468.0,76.6548,76.6694,76.5598,76.6036,20468.0
2016-06-24 13:50:00,104.77,104.85,104.76,104.84,13300.0,76.6036,76.6621,76.5963,76.6548,13300.0
2016-06-24 13:55:00,104.84,104.88,104.72,104.83,19361.0,76.6548,76.6841,76.5671,76.6475,19361.0
2016-06-24 14:00:00,104.83,104.94,104.82,104.91,17688.0,76.6475,76.7279,76.6402,76.706,17688.0
2016-06-24 14:05:00,104.9,104.93,104.79,104.83,19086.0,76.6987,76.7206,76.6183,76.6475,19086.0
2016-06-24 14:10:00,104.84,104.91,104.81,104.9,17360.0,76.6548,76.706,76.6329,76.6987,17360.0
2016-06-24 14:15:00,104.89,104.89,104.68,104.7,25903.0,76.6914,76.6914,76.5378,76.5525,25903.0
2016-06-24 14:20:00,104.69,104.69,104.47,104.51,24506.0,76.5452,76.5452,76.3843,76.4135,24506.0
2016-06-24 14:25:00,104.49,104.55,104.43,104.45,33532.0,76.3989,76.4428,76.3551,76.3697,33532.0
2016-06-24 14:30:00,104.45,104.45,104.27,104.32,23150.0,76.3697,76.3697,76.2381,76.2746,23150.0
2016-06-24 14:35:00,104.3,104.37,104.21,104.37,22364.0,76.26,76.3112,76.1942,76.3112,22364.0
2016-06-24 14:40:00,104.34,104.39,104.33,104.33,14388.0,76.2892,76.3258,76.2819,76.2819,14388.0
2016-06-24 14:45:00,104.32,104.33,104.19,104.27,12907.0,76.2746,76.2819,76.1796,76.2381,12907.0
2016-06-24 14:50:00,104.28,104.46,104.25,104.45,13786.0,76.2454,76.377,76.2234,76.3697,13786.0
2016-06-24 14:55:00,104.47,104.56,104.42,104.44,15361.0,76.3843,76.4501,76.3477,76.3624,15361.0
2016-06-24 15:00:00,104.45,104.48,104.38,104.44,16153.0,76.3697,76.3916,76.3185,76.3624,16153.0
2016-06-24 15:05:00,104.45,104.46,104.35,104.37,18996.0,76.3697,76.377,76.2966,76.3112,18996.0
2016-06-24 15:10:00,104.36,104.36,104.04,104.07,31053.0,76.3039,76.3039,76.0699,76.0918,31053.0
2016-06-24 15:15:00,104.09,104.09,103.79,103.82,41283.0,76.1065,76.1065,75.8871,75.909,41283.0
2016-06-24 15:20:00,103.82,104.01,103.81,103.94,35665.0,75.909,76.048,75.9017,75.9968,35665.0
2016-06-24 15:25:00,103.95,104.02,103.89,103.94,49150.0,76.0041,76.0553,75.9602,75.9968,49150.0
2016-06-24 15:30:00,103.92,104.14,103.87,104.14,65674.0,75.9822,76.143,75.9456,76.143,65674.0
2016-06-24 15:35:00,104.15,104.3,104.05,104.09,53753.0,76.1503,76.26,76.0772,76.1065,53753.0
2016-06-24 15:40:00,104.1,104.35,104.06,104.33,61983.0,76.1138,76.2966,76.0845,76.2819,61983.0
2016-06-24 15:45:00,104.33,104.55,104.29,104.51,84978.0,76.2819,76.4428,76.2527,76.4135,84978.0
2016-06-24 15:50:00,104.5,104.77,104.49,104.73,109821.0,76.4062,76.6036,76.3989,76.5744,109821.0
2016-06-24 15:55:00,104.73,104.81,104.38,104.4,260258.0,76.5744,76.6329,76.3185,76.3331,260258.0
2016-06-27 09:30:00,103.4,103.71,103.26,103.7,77101.0,75.602,75.8286,75.4996,75.8213,77101.0
2016-06-27 09:35:00,103.75,103.88,103.46,103.63,29310.0,75.8579,75.9529,75.6458,75.7701,29310.0
2016-06-27 09:40:00,103.6,103.6,103.4,103.4,85780.0,75.7482,75.7482,75.602,75.602,85780.0
2016-06-27 09:45:00,103.4,103.56,103.26,103.31,46786.0,75.602,75.7189,75.4996,75.5362,46786.0
2016-06-27 09:50:00,103.29,103.5,103.29,103.4,43541.0,75.5215,75.6751,75.5215,75.602,43541.0
2016-06-27 09:55:00,103.42,103.55,103.38,103.5,44054.0,75.6166,75.7116,75.5873,75.6751,44054.0
2016-06-27 10:00:00,103.49,103.53,103.42,103.47,52865.0,75.6678,75.697,75.6166,75.6531,52865.0
2016-06-27 10:05:00,103.45,103.48,103.17,103.22,47310.0,75.6385,75.6604,75.4338,75.4703,47310.0
2016-06-27 10:10:00,103.23,103.3,103.21,103.25,15700.0,75.4777,75.5288,75.463,75.4923,15700.0
2016-06-27 10:15:00,103.24,103.24,103.08,103.15,17330.0,75.485,75.485,75.368,75.4192,17330.0
2016-06-27 10:20:00,103.15,103.2,103.05,103.08,29285.0,75.4192,75.4557,75.346,75.368,29285.0
2016-06-27 10:25:00,103.08,103.08,102.91,102.94,35801.0,75.368,75.368,75.2437,75.2656,35801.0
2016-06-27 10:30:00,102.97,103.07,102.91,103.07,26308.0,75.2876,75.3607,75.2437,75.3607,26308.0
2016-06-27 10:35:00,103.09,103.2,103.07,103.13,26656.0,75.3753,75.4557,75.3607,75.4045,26656.0
2016-06-27 10:40:00,103.13,103.27,103.09,103.11,22578.0,75.4045,75.5069,75.3753,75.3899,22578.0
2016-06-27 10:45:00,103.1,103.15,102.77,102.81,27590.0,75.3826,75.4192,75.1413,75.1706,27590.0
2016-06-27 10:50:00,102.81,102.81,102.57,102.67,35893.0,75.1706,75.1706,74.9951,75.0682,35893.0
2016-06-27 10:55:00,102.69,102.78,102.58,102.59,25345.0,75.0828,75.1486,75.0024,75.0097,25345.0
2016-06-27 11:00:00,102.58,102.76,102.53,102.72,40585.0,75.0024,75.134,74.9658,75.1048,40585.0
2016-06-27 11:05:00,102.72,102.94,102.7,102.9,19168.0,75.1048,75.2656,75.0901,75.2364,19168.0
2016-06-27 11:10:00,102.9,102.91,102.71,102.77,22209.0,75.2364,75.2437,75.0975,75.1413,22209.0
2016-06-27 11:15:00,102.75,102.94,102.71,102.87,19141.0,75.1267,75.2656,75.0975,75.2144,19141.0
2016-06-27 11:20:00,102.85,102.94,102.77,102.82,18861.0,75.1998,75.2656,75.1413,75.1779,18861.0
2016-06-27 11:25:00,102.81,103.03,102.76,103.01,16181.0,75.1706,75.3314,75.134,75.3168,16181.0
2016-06-27 11:30:00,103.01,103.55,103.01,103.48,48638.0,75.3168,75.7116,75.3168,75.6604,48638.0
2016-06-27 11:35:00,103.48,103.71,103.47,103.64,29934.0,75.6604,75.8286,75.6531,75.7774,29934.0
2016-06-27 11:40:00,103.63,103.84,103.63,103.79,29155.0,75.7701,75.9237,75.7701,75.8871,29155.0
2016-06-27 11:45:00,103.76,103.88,103.76,103.83,22970.0,75.8652,75.9529,75.8652,75.9164,22970.0
2016-06-27 11:50:00,103.83,103.87,103.63,103.69,15855.0,75.9164,75.9456,75.7701,75.814,15855.0
2016-06-27 11:55:00,103.7,103.77,103.64,103.72,14533.0,75.8213,75.8725,75.7774,75.8359,14533.0
2016-06-27 12:00:00,103.69,103.69,103.53,103.58,16450.0,75.814,75.814,75.697,75.7336,16450.0
2016-06-27 12:05:00,103.63,103.73,103.56,103.65,8263.0,75.7701,75.8432,75.7189,75.7847,8263.0
2016-06-27 12:10:00,103.67,103.68,103.57,103.63,9196.0,75.7994,75.8067,75.7263,75.7701,9196.0
2016-06-27 12:15:00,103.65,103.69,103.58,103.63,17719.0,75.7847,75.814,75.7336,75.7701,17719.0
2016-06-27 12:20:00,103.62,103.65,103.52,103.57,22254.0,75.7628,75.7847,75.6897,75.7263,22254.0
2016-06-27 12:25:00,103.56,103.6,103.51,103.53,26185.0,75.7189,75.7482,75.6824,75.697,26185.0
2016-06-27 12:30:00,103.54,103.56,103.37,103.42,28055.0,75.7043,75.7189,75.58,75.6166,28055.0
2016-06-27 12:35:00,103.42,103.48,103.35,103.35,19835.0,75.6166,75.6604,75.5654,75.5654,19835.0
2016-06-27 12:40:00,103.35,103.38,103.28,103.3,27292.0,75.5654,75.5873,75.5142,75.5288,27292.0
2016-06-27 12:45:00,103.3,103.38,103.26,103.32,16144.0,75.5288,75.5873,75.4996,75.5435,16144.0
2016-06-27 12:50:00,103.32,103.34,103.24,103.28,17220.0,75.5435,75.5581,75.485,75.5142,17220.0
2016-06-27 12:55:00,103.29,103.43,103.29,103.43,19265.0,75.5215,75.6239,75.5215,75.6239,19265.0
2016-06-27 13:00:00,103.42,103.66,103.41,103.64,26776.0,75.6166,75.7921,75.6093,75.7774,26776.0
2016-06-27 13:05:00,103.63,103.67,103.6,103.6,26096.0,75.7701,75.7994,75.7482,75.7482,26096.0
2016-06-27 13:10:00,103.58,103.63,103.52,103.52,19128.0,75.7336,75.7701,75.6897,75.6897,19128.0
2016-06-27 13:15:00,103.54,103.65,103.54,103.59,11736.0,75.7043,75.7847,75.7043,75.7409,11736.0
2016-06-27 13:20:00,103.59,103.67,103.56,103.64,12032.0,75.7409,75.7994,75.7189,75.7774,12032.0
2016-06-27 13:25:00,103.64,103.71,103.63,103.68,12509.0,75.7774,75.8286,75.7701,75.8067,12509.0
2016-06-27 13:30:00,103.67,103.67,103.5,103.52,22329.0,75.7994,75.7994,75.6751,75.6897,22329.0
2016-06-27 13:35:00,103.51,103.55,103.44,103.52,18382.0,75.6824,75.7116,75.6312,75.6897,18382.0
2016-06-27 13:40:00,103.52,103.54,103.31,103.31,29860.0,75.6897,75.7043,75.5362,75.5362,29860.0
2016-06-27 13:45:00,103.28,103.42,103.27,103.4,18619.0,75.5142,75.6166,75.5069,75.602,18619.0
2016-06-27 13:50:00,103.4,103.52,103.39,103.52,16470.0,75.602,75.6897,75.5946,75.6897,16470.0
2016-06-27 13:55:00,103.49,103.5,103.35,103.44,17199.0,75.6678,75.6751,75.5654,75.6312,17199.0
2016-06-27 14:00:00,103.43,103.48,103.37,103.4,30187.0,75.6239,75.6604,75.58,75.602,30187.0
2016-06-27 14:05:00,103.39,103.4,103.2,103.23,32964.0,75.5946,75.602,75.4557,75.4777,32964.0
2016-06-27 14:10:00,103.23,103.27,103.2,103.23,19421.0,75.4777,75.5069,75.4557,75.4777,19421.0
2016-06-27 14:15:00,103.23,103.24,103.13,103.16,25993.0,75.4777,75.485,75.4045,75.4265,25993.0
2016-06-27 14:20:00,103.16,103.26,103.14,103.22,24957.0,75.4265,75.4996,75.4119,75.4703,24957.0
2016-06-27 14:25:00,103.23,103.42,103.21,103.39,30808.0,75.4777,75.6166,75.463,75.5946,30808.0
2016-06-27 14:30:00,103.4,103.52,103.39,103.45,43046.0,75.602,75.6897,75.5946,75.6385,43046.0
2016-06-27 14:35:00,103.45,103.7,103.45,103.59,47851.0,75.6385,75.8213,75.6385,75.7409,47851.0
2016-06-27 14:40:00,103.6,103.64,103.56,103.6,23421.0,75.7482,75.7774,75.7189,75.7482,23421.0
2016-06-27 14:45:00,103.61,103.62,103.39,103.41,39359.0,75.7555,75.7628,75.5946,75.6093,39359.0
2016-06-27 14:50:00,103.42,103.46,103.35,103.36,38729.0,75.6166,75.6458,75.5654,75.5727,38729.0
2016-06-27 14:55:00,103.35,103.41,103.27,103.3,29059.0,75.5654,75.6093,75.5069,75.5288,29059.0
2016-06-27 15:00:00,103.32,103.36,103.28,103.34,48909.0,75.5435,75.5727,75.5142,75.5581,48909.0
2016-06-27 15:05:00,103.33,103.37,103.24,103.3,44887.0,75.5508,75.58,75.485,75.5288,44887.0
2016-06-27 15:10:00,103.29,103.49,103.29,103.48,35925.0,75.5215,75.6678,75.5215,75.6604,35925.0
2016-06-27 15:15:00,103.47,103.47,103.29,103.32,32017.0,75.6531,75.6531,75.5215,75.5435,32017.0
2016-06-27 15:20:00,103.33,103.35,103.14,103.17,33650.0,75.5508,75.5654,75.4119,75.4338,33650.0
2016-06-27 15:25:00,103.17,103.33,103.16,103.3,27047.0,75.4338,75.5508,75.4265,75.5288,27047.0
2016-06-27 15:30:00,103.3,103.43,103.23,103.37,41067.0,75.5288,75.6239,75.4777,75.58,41067.0
2016-06-27 15:35:00,103.36,103.67,103.31,103.67,45137.0,75.5727,75.7994,75.5362,75.7994,45137.0
2016-06-27 15:40:00,103.65,103.71,103.59,103.7,73354.0,75.7847,75.8286,75.7409,75.8213,73354.0
2016-06-27 15:45:00,103.69,103.86,103.67,103.85,97072.0,75.814,75.9383,75.7994,75.931,97072.0
2016-06-27 15:50:00,103.84,103.84,103.67,103.79,150389.0,75.9237,75.9237,75.7994,75.8871,150389.0
2016-06-27 15:55:00,103.8,103.83,103.72,103.74,205412.0,75.8944,75.9164,75.8359,75.8506,205412.0
2016-06-28 09:30:00,104.45,104.75,104.32,104.44,77074.0,76.3697,76.589,76.2746,76.3624,77074.0
2016-06-28 09:35:00,104.48,104.69,104.39,104.68,110107.0,76.3916,76.5452,76.3258,76.5378,110107.0
2016-06-28 09:40:00,104.66,104.89,104.51,104.88,47075.0,76.5232,76.6914,76.4135,76.6841,47075.0
2016-06-28 09:45:00,104.9,104.91,104.56,104.64,33389.0,76.6987,76.706,76.4501,76.5086,33389.0
2016-06-28 09:50:00,104.67,104.73,104.61,104.62,19646.0,76.5305,76.5744,76.4867,76.494,19646.0
2016-06-28 09:55:00,104.61,104.73,104.58,104.73,27526.0,76.4867,76.5744,76.4647,76.5744,27526.0
2016-06-28 10:00:00,104.74,105.05,104.74,105.04,45477.0,76.5817,76.8084,76.5817,76.8011,45477.0
2016-06-28 10:05:00,105.04,105.05,104.9,104.96,38692.0,76.8011,76.8084,76.6987,76.7426,38692.0
2016-06-28 10:10:00,104.97,105.05,104.94,105.02,29665.0,76.7499,76.8084,76.7279,76.7864,29665.0
2016-06-28 10:15:00,105.01,105.03,104.93,105.0,37750.0,76.7791,76.7937,76.7206,76.7718,37750.0
2016-06-28 10:20:00,105.0,105.0,104.79,104.81,36421.0,76.7718,76.7718,76.6183,76.6329,36421.0
2016-06-28 10:25:00,104.81,104.84,104.6,104.62,34175.0,76.6329,76.6548,76.4793,76.494,34175.0
2016-06-28 10:30:00,104.62,104.63,104.5,104.56,33447.0,76.494,76.5013,76.4062,76.4501,33447.0
2016-06-28 10:35:00,104.54,104.58,104.39,104.39,28211.0,76.4355,76.4647,76.3258,76.3258,28211.0
2016-06-28 10:40:00,104.39,104.4,104.28,104.34,21218.0,76.3258,76.3331,76.2454,76.2892,21218.0
2016-06-28 10:45:00,104.33,104.4,104.3,104.32,20937.0,76.2819,76.3331,76.26,76.2746,20937.0
2016-06-28 10:50:00,104.3,104.31,104.21,104.25,17111.0,76.26,76.2673,76.1942,76.2234,17111.0
2016-06-28 10:55:00,104.25,104.28,104.08,104.12,27830.0,76.2234,76.2454,76.0991,76.1284,27830.0
2016-06-28 11:00:00,104.12,104.19,104.05,104.08,29662.0,76.1284,76.1796,76.0772,76.0991,29662.0
2016-06-28 11:05:00,104.06,104.12,104.0,104.07,17274.0,76.0845,76.1284,76.0407,76.0918,17274.0
2016-06-28 11:10:00,104.03,104.08,103.98,104.0,18286.0,76.0626,76.0991,76.026,76.0407,18286.0
2016-06-28 11:15:00,104.01,104.08,103.93,104.0,67336.0,76.048,76.0991,75.9895,76.0407,67336.0
2016-06-28 11:20:00,103.97,104.0,103.89,103.91,18118.0,76.0187,76.0407,75.9602,75.9748,18118.0
2016-06-28 11:25:00,103.91,103.93,103.82,103.83,14287.0,75.9748,75.9895,75.909,75.9164,14287.0
2016-06-28 11:30:00,103.84,103.96,103.83,103.94,22552.0,75.9237,76.0114,75.9164,75.9968,22552.0
2016-06-28 11:35:00,103.93,103.94,103.86,103.88,49155.0,75.9895,75.9968,75.9383,75.9529,49155.0
2016-06-28 11:40:00,103.9,103.97,103.87,103.96,9400.0,75.9675,76.0187,75.9456,76.0114,9400.0
2016-06-28 11:45:00,103.96,104.06,103.96,103.98,16743.0,76.0114,76.0845,76.0114,76.026,16743.0
2016-06-28 11:50:00,103.98,103.99,103.92,103.96,31440.0,76.026,76.0333,75.9822,76.0114,31440.0
2016-06-28 11:55:00,103.95,104.03,103.93,103.96,9743.0,76.0041,76.0626,75.9895,76.0114,9743.0
2016-06-28 12:00:00,103.97,104.04,103.95,104.02,11353.0,76.0187,76.0699,76.0041,76.0553,11353.0
2016-06-28 12:05:00,104.01,104.09,104.0,104.05,26376.0,76.048,76.1065,76.0407,76.0772,26376.0
2016-06-28 12:10:00,104.04,104.05,103.98,103.98,17631.0,76.0699,76.0772,76.026,76.026,17631.0
2016-06-28 12:15:00,103.98,104.04,103.96,103.96,13280.0,76.026,76.0699,76.0114,76.0114,13280.0
2016-06-28 12:20:00,103.96,103.98,103.92,103.93,14270.0,76.0114,76.026,75.9822,75.9895,14270.0
2016-06-28 12:25:00,103.93,104.0,103.91,103.97,20699.0,75.9895,76.0407,75.9748,76.0187,20699.0
2016-06-28 12:30:00,103.97,104.08,103.97,104.06,11294.0,76.0187,76.0991,76.0187,76.0845,11294.0
2016-06-28 12:35:00,104.04,104.16,104.04,104.14,12966.0,76.0699,76.1576,76.0699,76.143,12966.0
2016-06-28 12:40:00,104.16,104.23,104.15,104.15,17035.0,76.1576,76.2088,76.1503,76.1503,17035.0
2016-06-28 12:45:00,104.15,104.16,104.0,104.01,14981.0,76.1503,76.1576,76.0407,76.048,14981.0
2016-06-28 12:50:00,104.01,104.07,104.0,104.06,15549.0,76.048,76.0918,76.0407,76.0845,15549.0
2016-06-28 12:55:00,104.06,104.07,103.98,104.07,17573.0,76.0845,76.0918,76.026,76.0918,17573.0
2016-06-28 13:00:00,104.07,104.1,104.0,104.06,11809.0,76.0918,76.1138,76.0407,76.0845,11809.0
2016-06-28 13:05:00,104.06,104.14,103.99,103.99,18834.0,76.0845,76.143,76.0333,76.0333,18834.0
2016-06-28 13:10:00,104.0,104.06,104.0,104.04,11246.0,76.0407,76.0845,76.0407,76.0699,11246.0
2016-06-28 13:15:00,104.05,104.05,103.89,103.91,18771.0,76.0772,76.0772,75.9602,75.9748,18771.0
2016-06-28 13:20:00,103.9,103.95,103.84,103.84,16194.0,75.9675,76.0041,75.9237,75.9237,16194.0
2016-06-28 13:25:00,103.84,103.92,103.82,103.84,16112.0,75.9237,75.9822,75.909,75.9237,16112.0
2016-06-28 13:30:00,103.84,103.92,103.82,103.84,22648.0,75.9237,75.9822,75.909,75.9237,22648.0
2016-06-28 13:35:00,103.84,103.94,103.83,103.91,11478.0,75.9237,75.9968,75.9164,75.9748,11478.0
2016-06-28 13:40:00,103.91,103.98,103.9,103.97,16221.0,75.9748,76.026,75.9675,76.0187,16221.0
2016-06-28 13:45:00,103.97,103.98,103.91,103.92,11799.0,76.0187,76.026,75.9748,75.9822,11799.0
2016-06-28 13:50:00,103.91,103.98,103.9,103.9,13080.0,75.9748,76.026,75.9675,75.9675,13080.0
2016-06-28 13:55:00,103.9,103.94,103.79,103.83,38227.0,75.9675,75.9968,75.8871,75.9164,38227.0
2016-06-28 14:00:00,103.82,103.97,103.82,103.88,24450.0,75.909,76.0187,75.909,75.9529,24450.0
2016-06-28 14:05:00,103.89,103.9,103.79,103.81,18663.0,75.9602,75.9675,75.8871,75.9017,18663.0
2016-06-28 14:10:00,103.8,103.84,103.7,103.71,18588.0,75.8944,75.9237,75.8213,75.8286,18588.0
2016-06-28 14:15:00,103.72,103.81,103.71,103.81,21928.0,75.8359,75.9017,75.8286,75.9017,21928.0
2016-06-28 14:20:00,103.82,103.84,103.78,103.79,17122.0,75.909,75.9237,75.8798,75.8871,17122.0
2016-06-28 14:25:00,103.79,103.85,103.78,103.84,15828.0,75.8871,75.931,75.8798,75.9237,15828.0
2016-06-28 14:30:00,103.84,104.06,103.84,104.04,30772.0,75.9237,76.0845,75.9237,76.0699,30772.0
2016-06-28 14:35:00,104.04,104.19,104.03,104.11,33646.0,76.0699,76.1796,76.0626,76.1211,33646.0
2016-06-28 14:40:00,104.12,104.16,104.04,104.15,24886.0,76.1284,76.1576,76.0699,76.1503,24886.0
2016-06-28 14:45:00,104.16,104.19,104.11,104.17,29462.0,76.1576,76.1796,76.1211,76.1649,29462.0
2016-06-28 14:50:00,104.18,104.37,104.18,104.34,22516.0,76.1723,76.3112,76.1723,76.2892,22516.0
2016-06-28 14:55:00,104.36,104.52,104.36,104.43,33127.0,76.3039,76.4209,76.3039,76.3551,33127.0
2016-06-28 15:00:00,104.44,104.47,104.38,104.42,30269.0,76.3624,76.3843,76.3185,76.3477,30269.0
2016-06-28 15:05:00,104.41,104.5,104.41,104.41,46389.0,76.3404,76.4062,76.3404,76.3404,46389.0
2016-06-28 15:10:00,104.41,104.56,104.4,104.51,37218.0,76.3404,76.4501,76.3331,76.4135,37218.0
2016-06-28 15:15:00,104.53,104.53,104.37,104.38,28642.0,76.4282,76.4282,76.3112,76.3185,28642.0
2016-06-28 15:20:00,104.39,104.43,104.34,104.34,28654.0,76.3258,76.3551,76.2892,76.2892,28654.0
2016-06-28 15:25:00,104.33,104.33,104.2,104.24,26168.0,76.2819,76.2819,76.1869,76.2161,26168.0
2016-06-28 15:30:00,104.24,104.35,104.24,104.3,44879.0,76.2161,76.2966,76.2161,76.26,44879.0
2016-06-28 15:35:00,104.3,104.46,104.28,104.42,42790.0,76.26,76.377,76.2454,76.3477,42790.0
2016-06-28 15:40:00,104.43,104.63,104.43,104.57,54384.0,76.3551,76.5013,76.3551,76.4574,54384.0
2016-06-28 15:45:00,104.57,104.68,104.56,104.64,75677.0,76.4574,76.5378,76.4501,76.5086,75677.0
2016-06-28 15:50:00,104.64,104.7,104.55,104.7,69366.0,76.5086,76.5525,76.4428,76.5525,69366.0
2016-06-28 15:55:00,104.7,104.78,104.64,104.7,150086.0,76.5525,76.611,76.5086,76.5525,150086.0
2016-06-29 09:30:00,105.53,105.81,105.31,105.77,40733.0,77.1593,77.3641,76.9985,77.3348,40733.0
2016-06-29 09:35:00,105.81,105.87,105.53,105.81,29820.0,77.3641,77.4079,77.1593,77.3641,29820.0
2016-06-29 09:40:00,105.82,105.84,105.46,105.58,33798.0,77.3714,77.386,77.1081,77.1959,33798.0
2016-06-29 09:45:00,105.58,105.74,105.51,105.74,31876.0,77.1959,77.3129,77.1447,77.3129,31876.0
2016-06-29 09:50:00,105.77,105.79,105.67,105.7,17594.0,77.3348,77.3494,77.2617,77.2836,17594.0
2016-06-29 09:55:00,105.73,105.86,105.52,105.52,31233.0,77.3056,77.4006,77.152,77.152,31233.0
2016-06-29 10:00:00,105.52,105.85,105.48,105.71,47926.0,77.152,77.3933,77.1228,77.2909,47926.0
2016-06-29 10:05:00,105.72,105.92,105.71,105.92,29435.0,77.2982,77.4445,77.2909,77.4445,29435.0
2016-06-29 10:10:00,105.92,105.99,105.88,105.93,41897.0,77.4445,77.4957,77.4152,77.4518,41897.0
2016-06-29 10:15:00,105.93,105.99,105.91,105.98,20197.0,77.4518,77.4957,77.4372,77.4883,20197.0
2016-06-29 10:20:00,106.0,106.1,105.97,106.09,49047.0,77.503,77.5761,77.481,77.5688,49047.0
2016-06-29 10:25:00,106.1,106.18,106.1,106.15,20915.0,77.5761,77.6346,77.5761,77.6126,20915.0
2016-06-29 10:30:00,106.14,106.3,106.13,106.24,29071.0,77.6053,77.7223,77.598,77.6785,29071.0
2016-06-29 10:35:00,106.24,106.24,106.11,106.22,21142.0,77.6785,77.6785,77.5834,77.6638,21142.0
2016-06-29 10:40:00,106.22,106.24,106.19,106.2,26265.0,77.6638,77.6785,77.6419,77.6492,26265.0
2016-06-29 10:45:00,106.2,106.29,106.19,106.29,22069.0,77.6492,77.715,77.6419,77.715,22069.0
2016-06-29 10:50:00,106.29,106.3,106.19,106.2,24261.0,77.715,77.7223,77.6419,77.6492,24261.0
2016-06-29 10:55:00,106.21,106.23,106.16,106.18,11276.0,77.6565,77.6711,77.62,77.6346,11276.0
2016-06-29 11:00:00,106.18,106.27,106.17,106.22,28896.0,77.6346,77.7004,77.6273,77.6638,28896.0
2016-06-29 11:05:00,106.21,106.22,106.12,106.12,18177.0,77.6565,77.6638,77.5907,77.5907,18177.0
2016-06-29 11:10:00,106.13,106.23,106.1,106.22,18277.0,77.598,77.6711,77.5761,77.6638,18277.0
2016-06-29 11:15:00,106.22,106.27,106.15,106.17,26373.0,77.6638,77.7004,77.6126,77.6273,26373.0
2016-06-29 11:20:00,106.16,106.22,106.07,106.09,25244.0,77.62,77.6638,77.5542,77.5688,25244.0
2016-06-29 11:25:00,106.11,106.11,106.04,106.11,20821.0,77.5834,77.5834,77.5322,77.5834,20821.0
2016-06-29 11:30:00,106.11,106.21,106.1,106.2,18551.0,77.5834,77.6565,77.5761,77.6492,18551.0
2016-06-29 11:35:00,106.2,106.35,106.19,106.34,27447.0,77.6492,77.7589,77.6419,77.7516,27447.0
2016-06-29 11:40:00,106.34,106.36,106.25,106.26,14341.0,77.7516,77.7662,77.6858,77.6931,14341.0
2016-06-29 11:45:00,106.26,106.28,106.22,106.24,12079.0,77.6931,77.7077,77.6638,77.6785,12079.0
2016-06-29 11:50:00,106.26,106.37,106.26,106.35,15633.0,77.6931,77.7735,77.6931,77.7589,15633.0
2016-06-29 11:55:00,106.35,106.5,106.34,106.38,20694.0,77.7589,77.8686,77.7516,77.7808,20694.0
2016-06-29 12:00:00,106.38,106.4,106.3,106.3,33347.0,77.7808,77.7954,77.7223,77.7223,33347.0
2016-06-29 12:05:00,106.29,106.38,106.22,106.37,16139.0,77.715,77.7808,77.6638,77.7735,16139.0
2016-06-29 12:10:00,106.36,106.43,106.35,106.43,14049.0,77.7662,77.8174,77.7589,77.8174,14049.0
2016-06-29 12:15:00,106.43,106.51,106.41,106.47,17782.0,77.8174,77.8759,77.8027,77.8466,17782.0
2016-06-29 12:20:00,106.48,106.53,106.44,106.53,27800.0,77.8539,77.8905,77.8247,77.8905,27800.0
2016-06-29 12:25:00,106.53,106.58,106.51,106.52,13840.0,77.8905,77.927,77.8759,77.8832,13840.0
2016-06-29 12:30:00,106.5,106.5,106.38,106.4,9411.0,77.8686,77.8686,77.7808,77.7954,9411.0
2016-06-29 12:35:00,106.41,106.49,106.41,106.45,10581.0,77.8027,77.8612,77.8027,77.832,10581.0
2016-06-29 12:40:00,106.45,106.46,106.38,106.39,19747.0,77.832,77.8393,77.7808,77.7881,19747.0
2016-06-29 12:45:00,106.39,106.43,106.36,106.4,16535.0,77.7881,77.8174,77.7662,77.7954,16535.0
2016-06-29 12:50:00,106.4,106.43,106.36,106.4,15559.0,77.7954,77.8174,77.7662,77.7954,15559.0
2016-06-29 12:55:00,106.41,106.42,106.35,106.41,19428.0,77.8027,77.8101,77.7589,77.8027,19428.0
2016-06-29 13:00:00,106.41,106.47,106.4,106.47,14700.0,77.8027,77.8466,77.7954,77.8466,14700.0
2016-06-29 13:05:00,106.47,106.49,106.36,106.36,15135.0,77.8466,77.8612,77.7662,77.7662,15135.0
2016-06-29 13:10:00,106.35,106.35,106.25,106.28,20037.0,77.7589,77.7589,77.6858,77.7077,20037.0
2016-06-29 13:15:00,106.28,106.28,106.24,106.25,19950.0,77.7077,77.7077,77.6785,77.6858,19950.0
2016-06-29 13:20:00,106.25,106.29,106.23,106.26,16912.0,77.6858,77.715,77.6711,77.6931,16912.0
2016-06-29 13:25:00,106.26,106.28,106.19,106.2,38919.0,77.6931,77.7077,77.6419,77.6492,38919.0
2016-06-29 13:30:00,106.2,106.22,106.18,106.19,17523.0,77.6492,77.6638,77.6346,77.6419,17523.0
2016-06-29 13:35:00,106.18,106.26,106.18,106.24,14355.0,77.6346,77.6931,77.6346,77.6785,14355.0
2016-06-29 13:40:00,106.25,106.26,106.14,106.15,15670.0,77.6858,77.6931,77.6053,77.6126,15670.0
2016-06-29 13:45:00,106.15,106.22,106.14,106.2,31201.0,77.6126,77.6638,77.6053,77.6492,31201.0
2016-06-29 13:50:00,106.21,106.29,106.21,106.28,23978.0,77.6565,77.715,77.6565,77.7077,23978.0
2016-06-29 13:55:00,106.28,106.42,106.27,106.41,22979.0,77.7077,77.8101,77.7004,77.8027,22979.0
2016-06-29 14:00:00,106.41,106.51,106.41,106.51,23384.0,77.8027,77.8759,77.8027,77.8759,23384.0
2016-06-29 14:05:00,106.5,106.5,106.43,106.5,31727.0,77.8686,77.8686,77.8174,77.8686,31727.0
2016-06-29 14:10:00,106.5,106.58,106.48,106.54,24445.0,77.8686,77.927,77.8539,77.8978,24445.0
2016-06-29 14:15:00,106.54,106.55,106.41,106.43,35010.0,77.8978,77.9051,77.8027,77.8174,35010.0
2016-06-29 14:20:00,106.43,106.58,106.43,106.55,30991.0,77.8174,77.927,77.8174,77.9051,30991.0
2016-06-29 14:25:00,106.55,106.56,106.4,106.46,16325.0,77.9051,77.9124,77.7954,77.8393,16325.0
2016-06-29 14:30:00,106.46,106.47,106.43,106.46,21978.0,77.8393,77.8466,77.8174,77.8393,21978.0
2016-06-29 14:35:00,106.46,106.47,106.39,106.39,14537.0,77.8393,77.8466,77.7881,77.7881,14537.0
2016-06-29 14:40:00,106.4,106.48,106.4,106.42,20048.0,77.7954,77.8539,77.7954,77.8101,20048.0
2016-06-29 14:45:00,106.43,106.51,106.41,106.43,30437.0,77.8174,77.8759,77.8027,77.8174,30437.0
2016-06-29 14:50:00,106.44,106.45,106.32,106.33,15956.0,77.8247,77.832,77.7369,77.7443,15956.0
2016-06-29 14:55:00,106.33,106.49,106.32,106.49,20495.0,77.7443,77.8612,77.7369,77.8612,20495.0
2016-06-29 15:00:00,106.48,106.54,106.47,106.51,23963.0,77.8539,77.8978,77.8466,77.8759,23963.0
2016-06-29 15:05:00,106.51,106.53,106.47,106.51,17555.0,77.8759,77.8905,77.8466,77.8759,17555.0
2016-06-29 15:10:00,106.52,106.62,106.51,106.59,26144.0,77.8832,77.9563,77.8759,77.9344,26144.0
2016-06-29 15:15:00,106.58,106.68,106.58,106.62,29481.0,77.927,78.0002,77.927,77.9563,29481.0
2016-06-29 15:20:00,106.62,106.62,106.53,106.53,21766.0,77.9563,77.9563,77.8905,77.8905,21766.0
2016-06-29 15:25:00,106.54,106.61,106.53,106.61,33552.0,77.8978,77.949,77.8905,77.949,33552.0
2016-06-29 15:30:00,106.62,106.62,106.5,106.57,45789.0,77.9563,77.9563,77.8686,77.9197,45789.0
2016-06-29 15:35:00,106.58,106.59,106.48,106.48,43949.0,77.927,77.9344,77.8539,77.8539,43949.0
2016-06-29 15:40:00,106.48,106.52,106.41,106.43,42509.0,77.8539,77.8832,77.8027,77.8174,42509.0
2016-06-29 15:45:00,106.42,106.47,106.36,106.43,92286.0,77.8101,77.8466,77.7662,77.8174,92286.0
2016-06-29 15:50:00,106.43,106.47,106.32,106.36,82976.0,77.8174,77.8466,77.7369,77.7662,82976.0
2016-06-29 15:55:00,106.35,106.41,106.33,106.35,122970.0,77.7589,77.8027,77.7443,77.7589,122970.0
2016-06-30 09:30:00,106.74,106.75,106.51,106.6,40827.0,78.044,78.0513,77.8759,77.9417,40827.0
2016-06-30 09:35:00,106.63,106.68,106.43,106.55,20882.0,77.9636,78.0002,77.8174,77.9051,20882.0
2016-06-30 09:40:00,106.57,106.65,106.46,106.55,59865.0,77.9197,77.9782,77.8393,77.9051,59865.0
2016-06-30 09:45:00,106.5,106.52,106.38,106.45,29891.0,77.8686,77.8832,77.7808,77.832,29891.0
2016-06-30 09:50:00,106.43,106.45,106.3,106.31,14409.0,77.8174,77.832,77.7223,77.7296,14409.0
2016-06-30 09:55:00,106.31,106.32,106.13,106.16,20412.0,77.7296,77.7369,77.598,77.62,20412.0
2016-06-30 10:00:00,106.13,106.28,106.13,106.15,23645.0,77.598,77.7077,77.598,77.6126,23645.0
2016-06-30 10:05:00,106.17,106.28,106.15,106.24,15759.0,77.6273,77.7077,77.6126,77.6785,15759.0
2016-06-30 10:10:00,106.24,106.34,106.21,106.31,15521.0,77.6785,77.7516,77.6565,77.7296,15521.0
2016-06-30 10:15:00,106.32,106.36,106.29,106.31,14319.0,77.7369,77.7662,77.715,77.7296,14319.0
2016-06-30 10:20:00,106.31,106.31,106.23,106.27,24146.0,77.7296,77.7296,77.6711,77.7004,24146.0
2016-06-30 10:25:00,106.26,106.28,106.16,106.2,14329.0,77.6931,77.7077,77.62,77.6492,14329.0
2016-06-30 10:30:00,106.2,106.27,106.19,106.27,36895.0,77.6492,77.7004,77.6419,77.7004,36895.0
2016-06-30 10:35:00,106.27,106.38,106.26,106.3,19467.0,77.7004,77.7808,77.6931,77.7223,19467.0
2016-06-30 10:40:00,106.31,106.4,106.24,106.4,12223.0,77.7296,77.7954,77.6785,77.7954,12223.0
2016-06-30 10:45:00,106.4,106.56,106.39,106.55,24782.0,77.7954,77.9124,77.7881,77.9051,24782.0
2016-06-30 10:50:00,106.55,106.61,106.54,106.6,26500.0,77.9051,77.949,77.8978,77.9417,26500.0
2016-06-30 10:55:00,106.59,106.72,106.59,106.71,12148.0,77.9344,78.0294,77.9344,78.0221,12148.0
2016-06-30 11:00:00,106.72,106.77,106.68,106.71,19736.0,78.0294,78.066,78.0002,78.0221,19736.0
2016-06-30 11:05:00,106.71,106.83,106.71,106.83,10116.0,78.0221,78.1098,78.0221,78.1098,10116.0
2016-06-30 11:10:00,106.86,106.89,106.82,106.82,21863.0,78.1318,78.1537,78.1025,78.1025,21863.0
2016-06-30 11:15:00,106.82,106.83,106.71,106.72,14043.0,78.1025,78.1098,78.0221,78.0294,14043.0
2016-06-30 11:20:00,106.73,106.78,106.7,106.73,9008.0,78.0367,78.0733,78.0148,78.0367,9008.0
2016-06-30 11:25:00,106.72,106.81,106.71,106.77,15016.0,78.0294,78.0952,78.0221,78.066,15016.0
2016-06-30 11:30:00,106.79,106.95,106.79,106.81,34473.0,78.0806,78.1976,78.0806,78.0952,34473.0
2016-06-30 11:35:00,106.82,106.88,106.8,106.85,13051.0,78.1025,78.1464,78.0879,78.1245,13051.0
2016-06-30 11:40:00,106.84,106.85,106.72,106.72,6447.0,78.1171,78.1245,78.0294,78.0294,6447.0
2016-06-30 11:45:00,106.73,106.82,106.73,106.81,8278.0,78.0367,78.1025,78.0367,78.0952,8278.0
2016-06-30 11:50:00,106.8,106.82,106.77,106.8,17159.0,78.0879,78.1025,78.066,78.0879,17159.0
2016-06-30 11:55:00,106.82,106.87,106.79,106.87,11526.0,78.1025,78.1391,78.0806,78.1391,11526.0
2016-06-30 12:00:00,106.86,106.98,106.85,106.95,34094.0,78.1318,78.2195,78.1245,78.1976,34094.0
2016-06-30 12:05:00,106.94,106.97,106.87,106.92,12347.0,78.1903,78.2122,78.1391,78.1756,12347.0
2016-06-30 12:10:00,106.91,106.96,106.85,106.93,12058.0,78.1683,78.2049,78.1245,78.183,12058.0
2016-06-30 12:15:00,106.96,107.13,106.95,107.12,16908.0,78.2049,78.3292,78.1976,78.3219,16908.0
2016-06-30 12:20:00,107.12,107.24,107.1,107.23,10844.0,78.3219,78.4096,78.3072,78.4023,10844.0
2016-06-30 12:25:00,107.21,107.28,107.18,107.22,9045.0,78.3877,78.4389,78.3657,78.395,9045.0
2016-06-30 12:30:00,107.23,107.28,107.18,107.19,16309.0,78.4023,78.4389,78.3657,78.3731,16309.0
2016-06-30 12:35:00,107.19,107.25,107.18,107.22,11362.0,78.3731,78.4169,78.3657,78.395,11362.0
2016-06-30 12:40:00,107.25,107.25,107.14,107.16,9435.0,78.4169,78.4169,78.3365,78.3511,9435.0
2016-06-30 12:45:00,107.15,107.21,107.14,107.2,8200.0,78.3438,78.3877,78.3365,78.3804,8200.0
2016-06-30 12:50:00,107.21,107.34,107.2,107.34,19424.0,78.3877,78.4827,78.3804,78.4827,19424.0
2016-06-30 12:55:00,107.33,107.38,107.32,107.36,9656.0,78.4754,78.512,78.4681,78.4974,9656.0
2016-06-30 13:00:00,107.36,107.42,107.36,107.4,11796.0,78.4974,78.5412,78.4974,78.5266,11796.0
2016-06-30 13:05:00,107.4,107.43,107.36,107.38,12794.0,78.5266,78.5485,78.4974,78.512,12794.0
2016-06-30 13:10:00,107.37,107.37,107.32,107.33,13091.0,78.5047,78.5047,78.4681,78.4754,13091.0
2016-06-30 13:15:00,107.34,107.42,107.34,107.38,9094.0,78.4827,78.5412,78.4827,78.512,9094.0
2016-06-30 13:20:00,107.41,107.41,107.36,107.4,9571.0,78.5339,78.5339,78.4974,78.5266,9571.0
2016-06-30 13:25:00,107.4,107.45,107.4,107.44,14521.0,78.5266,78.5632,78.5266,78.5558,14521.0
2016-06-30 13:30:00,107.45,107.46,107.41,107.41,13271.0,78.5632,78.5705,78.5339,78.5339,13271.0
2016-06-30 13:35:00,107.41,107.46,107.38,107.4,11334.0,78.5339,78.5705,78.512,78.5266,11334.0
2016-06-30 13:40:00,107.4,107.48,107.4,107.47,11727.0,78.5266,78.5851,78.5266,78.5778,11727.0
2016-06-30 13:45:00,107.47,107.49,107.43,107.44,15727.0,78.5778,78.5924,78.5485,78.5558,15727.0
2016-06-30 13:50:00,107.44,107.46,107.41,107.41,10362.0,78.5558,78.5705,78.5339,78.5339,10362.0
2016-06-30 13:55:00,107.4,107.47,107.37,107.44,24120.0,78.5266,78.5778,78.5047,78.5558,24120.0
2016-06-30 14:00:00,107.44,107.48,107.4,107.47,24878.0,78.5558,78.5851,78.5266,78.5778,24878.0
2016-06-30 14:05:00,107.47,107.55,107.45,107.54,18362.0,78.5778,78.6363,78.5632,78.629,18362.0
2016-06-30 14:10:00,107.55,107.63,107.54,107.61,16889.0,78.6363,78.6948,78.629,78.6801,16889.0
2016-06-30 14:15:00,107.63,107.67,107.62,107.66,19728.0,78.6948,78.724,78.6875,78.7167,19728.0
2016-06-30 14:20:00,107.66,107.71,107.65,107.7,23535.0,78.7167,78.7533,78.7094,78.7459,23535.0
2016-06-30 14:25:00,107.69,107.69,107.5,107.51,24081.0,78.7386,78.7386,78.5997,78.607,24081.0
2016-06-30 14:30:00,107.52,107.58,107.43,107.43,17373.0,78.6143,78.6582,78.5485,78.5485,17373.0
2016-06-30 14:35:00,107.43,107.49,107.34,107.4,19616.0,78.5485,78.5924,78.4827,78.5266,19616.0
2016-06-30 14:40:00,107.42,107.54,107.41,107.53,21096.0,78.5412,78.629,78.5339,78.6216,21096.0
2016-06-30 14:45:00,107.53,107.59,107.53,107.56,14174.0,78.6216,78.6655,78.6216,78.6436,14174.0
2016-06-30 14:50:00,107.57,107.71,107.57,107.68,18151.0,78.6509,78.7533,78.6509,78.7313,18151.0
2016-06-30 14:55:00,107.67,107.7,107.61,107.67,19905.0,78.724,78.7459,78.6801,78.724,19905.0
2016-06-30 15:00:00,107.68,107.7,107.58,107.58,32215.0,78.7313,78.7459,78.6582,78.6582,32215.0
2016-06-30 15:05:00,107.58,107.61,107.56,107.56,13396.0,78.6582,78.6801,78.6436,78.6436,13396.0
2016-06-30 15:10:00,107.56,107.57,107.46,107.5,21374.0,78.6436,78.6509,78.5705,78.5997,21374.0
2016-06-30 15:15:00,107.5,107.5,107.43,107.43,27733.0,78.5997,78.5997,78.5485,78.5485,27733.0
2016-06-30 15:20:00,107.43,107.46,107.37,107.42,23872.0,78.5485,78.5705,78.5047,78.5412,23872.0
2016-06-30 15:25:00,107.43,107.59,107.43,107.59,28780.0,78.5485,78.6655,78.5485,78.6655,28780.0
2016-06-30 15:30:00,107.59,107.63,107.54,107.63,49143.0,78.6655,78.6948,78.629,78.6948,49143.0
2016-06-30 15:35:00,107.62,107.63,107.51,107.54,38068.0,78.6875,78.6948,78.607,78.629,38068.0
2016-06-30 15:40:00,107.55,107.57,107.39,107.42,55793.0,78.6363,78.6509,78.5193,78.5412,55793.0
2016-06-30 15:45:00,107.42,107.44,107.35,107.36,64658.0,78.5412,78.5558,78.49,78.4974,64658.0
2016-06-30 15:50:00,107.37,107.57,107.37,107.57,69218.0,78.5047,78.6509,78.5047,78.6509,69218.0
2016-06-30 15:55:00,107.56,107.74,107.52,107.74,126930.0,78.6436,78.7752,78.6143,78.7752,126930.0
2016-07-01 09:30:00,107.6,107.99,107.34,107.66,66248.0,78.6728,78.958,78.4827,78.7167,66248.0
2016-07-01 09:35:00,107.67,107.92,107.59,107.75,36163.0,78.724,78.9068,78.6655,78.7825,36163.0
2016-07-01 09:40:00,107.78,107.91,107.73,107.85,21791.0,78.8044,78.8995,78.7679,78.8556,21791.0
2016-07-01 09:45:00,107.87,107.89,107.81,107.85,34349.0,78.8702,78.8849,78.8264,78.8556,34349.0
2016-07-01 09:50:00,107.84,107.95,107.83,107.86,37696.0,78.8483,78.9287,78.841,78.8629,37696.0
2016-07-01 09:55:00,107.88,107.95,107.83,107.88,29076.0,78.8776,78.9287,78.841,78.8776,29076.0
2016-07-01 10:00:00,107.91,107.94,107.8,107.85,24815.0,78.8995,78.9214,78.8191,78.8556,24815.0
2016-07-01 10:05:00,107.85,107.91,107.82,107.84,21141.0,78.8556,78.8995,78.8337,78.8483,21141.0
2016-07-01 10:10:00,107.83,107.83,107.69,107.8,39530.0,78.841,78.841,78.7386,78.8191,39530.0
2016-07-01 10:15:00,107.8,107.98,107.79,107.95,26507.0,78.8191,78.9507,78.8117,78.9287,26507.0
2016-07-01 10:20:00,107.95,108.17,107.92,108.16,56726.0,78.9287,79.0896,78.9068,79.0823,56726.0
2016-07-01 10:25:00,108.17,108.26,108.13,108.25,26482.0,79.0896,79.1554,79.0603,79.1481,26482.0
2016-07-01 10:30:00,108.26,108.26,108.13,108.18,20895.0,79.1554,79.1554,79.0603,79.0969,20895.0
2016-07-01 10:35:00,108.18,108.25,108.16,108.24,18622.0,79.0969,79.1481,79.0823,79.1408,18622.0
2016-07-01 10:40:00,108.23,108.27,108.19,108.23,21100.0,79.1335,79.1627,79.1042,79.1335,21100.0
2016-07-01 10:45:00,108.22,108.22,108.15,108.16,13263.0,79.1261,79.1261,79.075,79.0823,13263.0
2016-07-01 10:50:00,108.16,108.29,108.15,108.27,13493.0,79.0823,79.1773,79.075,79.1627,13493.0
2016-07-01 10:55:00,108.26,108.33,108.26,108.32,21319.0,79.1554,79.2066,79.1554,79.1993,21319.0
2016-07-01 11:00:00,108.32,108.36,108.3,108.36,25051.0,79.1993,79.2285,79.1846,79.2285,25051.0
2016-07-01 11:05:00,108.36,108.42,108.36,108.39,42710.0,79.2285,79.2724,79.2285,79.2504,42710.0
2016-07-01 11:10:00,108.4,108.46,108.38,108.46,23873.0,79.2578,79.3016,79.2431,79.3016,23873.0
2016-07-01 11:15:00,108.46,108.48,108.42,108.47,19423.0,79.3016,79.3162,79.2724,79.3089,19423.0
2016-07-01 11:20:00,108.48,108.5,108.38,108.38,26726.0,79.3162,79.3309,79.2431,79.2431,26726.0
2016-07-01 11:25:00,108.38,108.41,108.34,108.34,35962.0,79.2431,79.2651,79.2139,79.2139,35962.0
2016-07-01 11:30:00,108.34,108.36,108.3,108.34,21452.0,79.2139,79.2285,79.1846,79.2139,21452.0
2016-07-01 11:35:00,108.33,108.36,108.29,108.3,19492.0,79.2066,79.2285,79.1773,79.1846,19492.0
2016-07-01 11:40:00,108.3,108.33,108.28,108.32,13066.0,79.1846,79.2066,79.17,79.1993,13066.0
2016-07-01 11:45:00,108.31,108.35,108.27,108.34,14010.0,79.192,79.2212,79.1627,79.2139,14010.0
2016-07-01 11:50:00,108.34,108.34,108.31,108.33,12277.0,79.2139,79.2139,79.192,79.2066,12277.0
2016-07-01 11:55:00,108.32,108.36,108.32,108.34,24093.0,79.1993,79.2285,79.1993,79.2139,24093.0
2016-07-01 12:00:00,108.34,108.35,108.32,108.33,24723.0,79.2139,79.2212,79.1993,79.2066,24723.0
2016-07-01 12:05:00,108.33,108.36,108.3,108.33,17905.0,79.2066,79.2285,79.1846,79.2066,17905.0
2016-07-01 12:10:00,108.34,108.34,108.2,108.23,18514.0,79.2139,79.2139,79.1115,79.1335,18514.0
2016-07-01 12:15:00,108.23,108.25,108.2,108.22,17921.0,79.1335,79.1481,79.1115,79.1261,17921.0
2016-07-01 12:20:00,108.21,108.24,108.11,108.11,17723.0,79.1188,79.1408,79.0457,79.0457,17723.0
2016-07-01 12:25:00,108.1,108.1,108.04,108.04,20929.0,79.0384,79.0384,78.9945,78.9945,20929.0
2016-07-01 12:30:00,108.03,108.1,108.03,108.06,17021.0,78.9872,79.0384,78.9872,79.0092,17021.0
2016-07-01 12:35:00,108.06,108.19,108.06,108.14,23246.0,79.0092,79.1042,79.0092,79.0677,23246.0
2016-07-01 12:40:00,108.12,108.13,108.06,108.07,19488.0,79.053,79.0603,79.0092,79.0165,19488.0
2016-07-01 12:45:00,108.08,108.08,107.98,108.02,28766.0,79.0238,79.0238,78.9507,78.9799,28766.0
2016-07-01 12:50:00,108.03,108.06,108.0,108.06,19155.0,78.9872,79.0092,78.9653,79.0092,19155.0
2016-07-01 12:55:00,108.06,108.17,108.04,108.13,16357.0,79.0092,79.0896,78.9945,79.0603,16357.0
2016-07-01 13:00:00,108.13,108.2,108.13,108.17,13631.0,79.0603,79.1115,79.0603,79.0896,13631.0
2016-07-01 13:05:00,108.18,108.33,108.18,108.32,32712.0,79.0969,79.2066,79.0969,79.1993,32712.0
2016-07-01 13:10:00,108.32,108.37,108.27,108.28,18025.0,79.1993,79.2358,79.1627,79.17,18025.0
2016-07-01 13:15:00,108.29,108.31,108.27,108.27,14441.0,79.1773,79.192,79.1627,79.1627,14441.0
2016-07-01 13:20:00,108.27,108.27,108.14,108.14,12520.0,79.1627,79.1627,79.0677,79.0677,12520.0
2016-07-01 13:25:00,108.15,108.16,108.09,108.15,18291.0,79.075,79.0823,79.0311,79.075,18291.0
2016-07-01 13:30:00,108.16,108.24,108.14,108.24,19339.0,79.0823,79.1408,79.0677,79.1408,19339.0
2016-07-01 13:35:00,108.24,108.24,108.16,108.19,18204.0,79.1408,79.1408,79.0823,79.1042,18204.0
2016-07-01 13:40:00,108.18,108.2,108.14,108.17,21116.0,79.0969,79.1115,79.0677,79.0896,21116.0
2016-07-01 13:45:00,108.18,108.28,108.18,108.23,25687.0,79.0969,79.17,79.0969,79.1335,25687.0
2016-07-01 13:50:00,108.23,108.26,108.2,108.21,12181.0,79.1335,79.1554,79.1115,79.1188,12181.0
2016-07-01 13:55:00,108.21,108.27,108.21,108.27,20512.0,79.1188,79.1627,79.1188,79.1627,20512.0
2016-07-01 14:00:00,108.27,108.28,108.19,108.25,17142.0,79.1627,79.17,79.1042,79.1481,17142.0
2016-07-01 14:05:00,108.25,108.31,108.24,108.3,15929.0,79.1481,79.192,79.1408,79.1846,15929.0
2016-07-01 14:10:00,108.29,108.3,108.25,108.28,26816.0,79.1773,79.1846,79.1481,79.17,26816.0
2016-07-01 14:15:00,108.29,108.34,108.28,108.32,16849.0,79.1773,79.2139,79.17,79.1993,16849.0
2016-07-01 14:20:00,108.32,108.37,108.29,108.31,18340.0,79.1993,79.2358,79.1773,79.192,18340.0
2016-07-01 14:25:00,108.32,108.33,108.25,108.29,16070.0,79.1993,79.2066,79.1481,79.1773,16070.0
2016-07-01 14:30:00,108.29,108.29,108.26,108.27,25202.0,79.1773,79.1773,79.1554,79.1627,25202.0
2016-07-01 14:35:00,108.27,108.29,108.23,108.28,19270.0,79.1627,79.1773,79.1335,79.17,19270.0
2016-07-01 14:40:00,108.28,108.29,108.21,108.22,17946.0,79.17,79.1773,79.1188,79.1261,17946.0
2016-07-01 14:45:00,108.23,108.26,108.19,108.21,21761.0,79.1335,79.1554,79.1042,79.1188,21761.0
2016-07-01 14:50:00,108.22,108.28,108.21,108.26,17424.0,79.1261,79.17,79.1188,79.1554,17424.0
2016-07-01 14:55:00,108.27,108.32,108.25,108.32,15206.0,79.1627,79.1993,79.1481,79.1993,15206.0
2016-07-01 15:00:00,108.33,108.37,108.32,108.32,14290.0,79.2066,79.2358,79.1993,79.1993,14290.0
2016-07-01 15:05:00,108.31,108.48,108.31,108.45,22538.0,79.192,79.3162,79.192,79.2943,22538.0
2016-07-01 15:10:00,108.44,108.48,108.43,108.43,19802.0,79.287,79.3162,79.2797,79.2797,19802.0
2016-07-01 15:15:00,108.43,108.5,108.43,108.49,16836.0,79.2797,79.3309,79.2797,79.3236,16836.0
2016-07-01 15:20:00,108.49,108.53,108.48,108.51,27028.0,79.3236,79.3528,79.3162,79.3382,27028.0
2016-07-01 15:25:00,108.52,108.56,108.45,108.45,70477.0,79.3455,79.3747,79.2943,79.2943,70477.0
2016-07-01 15:30:00,108.45,108.46,108.33,108.38,95350.0,79.2943,79.3016,79.2066,79.2431,95350.0
2016-07-01 15:35:00,108.38,108.38,108.2,108.23,56731.0,79.2431,79.2431,79.1115,79.1335,56731.0
2016-07-01 15:40:00,108.23,108.35,108.23,108.33,49575.0,79.1335,79.2212,79.1335,79.2066,49575.0
2016-07-01 15:45:00,108.33,108.34,108.22,108.24,42386.0,79.2066,79.2139,79.1261,79.1408,42386.0
2016-07-01 15:50:00,108.24,108.35,108.23,108.33,52958.0,79.1408,79.2212,79.1335,79.2066,52958.0
2016-07-01 15:55:00,108.34,108.41,108.33,108.33,132815.0,79.2139,79.2651,79.2066,79.2066,132815.0
2016-07-05 09:30:00,108.2,108.42,108.1,108.2,47729.0,79.1115,79.2724,79.0384,79.1115,47729.0
2016-07-05 09:35:00,108.19,108.21,107.93,108.0,28769.0,79.1042,79.1188,78.9141,78.9653,28769.0
2016-07-05 09:40:00,107.95,108.0,107.67,107.74,58030.0,78.9287,78.9653,78.724,78.7752,58030.0
2016-07-05 09:45:00,107.7,107.71,107.54,107.67,12990.0,78.7459,78.7533,78.629,78.724,12990.0
2016-07-05 09:50:00,107.67,107.85,107.65,107.85,25584.0,78.724,78.8556,78.7094,78.8556,25584.0
2016-07-05 09:55:00,107.87,107.95,107.83,107.89,11964.0,78.8702,78.9287,78.841,78.8849,11964.0
2016-07-05 10:00:00,107.9,107.97,107.81,107.87,15519.0,78.8922,78.9434,78.8264,78.8702,15519.0
2016-07-05 10:05:00,107.86,107.92,107.8,107.84,13269.0,78.8629,78.9068,78.8191,78.8483,13269.0
2016-07-05 10:10:00,107.88,107.89,107.79,107.85,19912.0,78.8776,78.8849,78.8117,78.8556,19912.0
2016-07-05 10:15:00,107.85,107.98,107.8,107.91,16925.0,78.8556,78.9507,78.8191,78.8995,16925.0
2016-07-05 10:20:00,107.93,107.98,107.88,107.94,17990.0,78.9141,78.9507,78.8776,78.9214,17990.0
2016-07-05 10:25:00,107.92,108.06,107.87,108.05,17921.0,78.9068,79.0092,78.8702,79.0019,17921.0
2016-07-05 10:30:00,108.04,108.16,107.98,108.16,19297.0,78.9945,79.0823,78.9507,79.0823,19297.0
2016-07-05 10:35:00,108.15,108.15,108.0,108.12,37758.0,79.075,79.075,78.9653,79.053,37758.0
2016-07-05 10:40:00,108.13,108.35,108.13,108.21,54832.0,79.0603,79.2212,79.0603,79.1188,54832.0
2016-07-05 10:45:00,108.19,108.2,108.06,108.08,74135.0,79.1042,79.1115,79.0092,79.0238,74135.0
2016-07-05 10:50:00,108.08,108.08,107.97,108.01,21173.0,79.0238,79.0238,78.9434,78.9726,21173.0
2016-07-05 10:55:00,108.0,108.02,107.89,107.96,16303.0,78.9653,78.9799,78.8849,78.936,16303.0
2016-07-05 11:00:00,107.96,108.06,107.94,108.03,14049.0,78.936,79.0092,78.9214,78.9872,14049.0
2016-07-05 11:05:00,108.02,108.06,107.95,108.04,19695.0,78.9799,79.0092,78.9287,78.9945,19695.0
2016-07-05 11:10:00,108.03,108.03,107.8,107.87,18569.0,78.9872,78.9872,78.8191,78.8702,18569.0
2016-07-05 11:15:00,107.88,108.2,107.88,108.18,24802.0,78.8776,79.1115,78.8776,79.0969,24802.0
2016-07-05 11:20:00,108.16,108.21,108.14,108.19,12004.0,79.0823,79.1188,79.0677,79.1042,12004.0
2016-07-05 11:25:00,108.2,108.21,108.1,108.11,14495.0,79.1115,79.1188,79.0384,79.0457,14495.0
2016-07-05 11:30:00,108.1,108.22,108.09,108.19,23008.0,79.0384,79.1261,79.0311,79.1042,23008.0
2016-07-05 11:35:00,108.19,108.25,108.17,108.21,9596.0,79.1042,79.1481,79.0896,79.1188,9596.0
2016-07-05 11:40:00,108.2,108.2,108.1,108.11,12162.0,79.1115,79.1115,79.0384,79.0457,12162.0
2016-07-05 11:45:00,108.11,108.11,108.0,108.01,17151.0,79.0457,79.0457,78.9653,78.9726,17151.0
2016-07-05 11:50:00,108.01,108.01,107.87,107.88,21705.0,78.9726,78.9726,78.8702,78.8776,21705.0
2016-07-05 11:55:00,107.87,107.92,107.85,107.92,21963.0,78.8702,78.9068,78.8556,78.9068,21963.0
2016-07-05 12:00:00,107.92,108.04,107.9,108.04,10331.0,78.9068,78.9945,78.8922,78.9945,10331.0
2016-07-05 12:05:00,108.03,108.05,107.96,107.96,13123.0,78.9872,79.0019,78.936,78.936,13123.0
2016-07-05 12:10:00,107.96,107.96,107.89,107.93,8933.0,78.936,78.936,78.8849,78.9141,8933.0
2016-07-05 12:15:00,107.94,108.07,107.94,108.07,14624.0,78.9214,79.0165,78.9214,79.0165,14624.0
2016-07-05 12:20:00,108.06,108.14,108.03,108.04,19813.0,79.0092,79.0677,78.9872,78.9945,19813.0
2016-07-05 12:25:00,108.04,108.15,108.04,108.09,8100.0,78.9945,79.075,78.9945,79.0311,8100.0
2016-07-05 12:30:00,108.07,108.1,108.01,108.1,13058.0,79.0165,79.0384,78.9726,79.0384,13058.0
2016-07-05 12:35:00,108.09,108.1,107.99,107.99,11453.0,79.0311,79.0384,78.958,78.958,11453.0
2016-07-05 12:40:00,107.99,108.04,107.96,107.98,19741.0,78.958,78.9945,78.936,78.9507,19741.0
2016-07-05 12:45:00,107.98,108.03,107.97,107.99,8304.0,78.9507,78.9872,78.9434,78.958,8304.0
2016-07-05 12:50:00,107.99,107.99,107.91,107.99,8948.0,78.958,78.958,78.8995,78.958,8948.0
2016-07-05 12:55:00,107.99,108.07,107.98,108.06,9951.0,78.958,79.0165,78.9507,79.0092,9951.0
2016-07-05 13:00:00,108.06,108.16,108.06,108.12,23098.0,79.0092,79.0823,79.0092,79.053,23098.0
2016-07-05 13:05:00,108.12,108.15,108.04,108.12,19118.0,79.053,79.075,78.9945,79.053,19118.0
2016-07-05 13:10:00,108.12,108.16,108.1,108.12,8867.0,79.053,79.0823,79.0384,79.053,8867.0
2016-07-05 13:15:00,108.11,108.16,108.07,108.08,13822.0,79.0457,79.0823,79.0165,79.0238,13822.0
2016-07-05 13:20:00,108.09,108.11,108.05,108.07,17655.0,79.0311,79.0457,79.0019,79.0165,17655.0
2016-07-05 13:25:00,108.08,108.13,108.07,108.07,11500.0,79.0238,79.0603,79.0165,79.0165,11500.0
2016-07-05 13:30:00,108.07,108.07,108.0,108.02,19451.0,79.0165,79.0165,78.9653,78.9799,19451.0
2016-07-05 13:35:00,108.01,108.01,107.94,107.95,10525.0,78.9726,78.9726,78.9214,78.9287,10525.0
2016-07-05 13:40:00,107.94,107.97,107.93,107.97,12328.0,78.9214,78.9434,78.9141,78.9434,12328.0
2016-07-05 13:45:00,107.97,107.97,107.81,107.86,42189.0,78.9434,78.9434,78.8264,78.8629,42189.0
2016-07-05 13:50:00,107.86,107.91,107.83,107.89,15668.0,78.8629,78.8995,78.841,78.8849,15668.0
2016-07-05 13:55:00,107.9,107.93,107.88,107.9,11854.0,78.8922,78.9141,78.8776,78.8922,11854.0
2016-07-05 14:00:00,107.9,108.0,107.88,107.99,25069.0,78.8922,78.9653,78.8776,78.958,25069.0
2016-07-05 14:05:00,107.99,108.02,107.96,108.0,13958.0,78.958,78.9799,78.936,78.9653,13958.0
2016-07-05 14:10:00,108.0,108.12,108.0,108.12,13492.0,78.9653,79.053,78.9653,79.053,13492.0
2016-07-05 14:15:00,108.13,108.29,108.13,108.27,29044.0,79.0603,79.1773,79.0603,79.1627,29044.0
2016-07-05 14:20:00,108.28,108.3,108.19,108.22,17597.0,79.17,79.1846,79.1042,79.1261,17597.0
2016-07-05 14:25:00,108.22,108.25,108.2,108.25,22366.0,79.1261,79.1481,79.1115,79.1481,22366.0
2016-07-05 14:30:00,108.24,108.28,108.22,108.26,34927.0,79.1408,79.17,79.1261,79.1554,34927.0
2016-07-05 14:35:00,108.26,108.26,108.16,108.16,47091.0,79.1554,79.1554,79.0823,79.0823,47091.0
2016-07-05 14:40:00,108.17,108.22,108.15,108.16,25038.0,79.0896,79.1261,79.075,79.0823,25038.0
2016-07-05 14:45:00,108.16,108.17,108.1,108.13,20717.0,79.0823,79.0896,79.0384,79.0603,20717.0
2016-07-05 14:50:00,108.13,108.21,108.07,108.16,41871.0,79.0603,79.1188,79.0165,79.0823,41871.0
2016-07-05 14:55:00,108.16,108.25,108.15,108.22,29763.0,79.0823,79.1481,79.075,79.1261,29763.0
2016-07-05 15:00:00,108.21,108.22,108.17,108.21,53117.0,79.1188,79.1261,79.0896,79.1188,53117.0
2016-07-05 15:05:00,108.22,108.23,108.14,108.16,21284.0,79.1261,79.1335,79.0677,79.0823,21284.0
2016-07-05 15:10:00,108.17,108.22,108.16,108.17,25382.0,79.0896,79.1261,79.0823,79.0896,25382.0
2016-07-05 15:15:00,108.16,108.23,108.13,108.2,20066.0,79.0823,79.1335,79.0603,79.1115,20066.0
2016-07-05 15:20:00,108.2,108.23,108.17,108.22,20070.0,79.1115,79.1335,79.0896,79.1261,20070.0
2016-07-05 15:25:00,108.22,108.24,108.2,108.23,46065.0,79.1261,79.1408,79.1115,79.1335,46065.0
2016-07-05 15:30:00,108.23,108.46,108.21,108.45,36142.0,79.1335,79.3016,79.1188,79.2943,36142.0
2016-07-05 15:35:00,108.45,108.45,108.36,108.43,27285.0,79.2943,79.2943,79.2285,79.2797,27285.0
2016-07-05 15:40:00,108.43,108.47,108.37,108.46,55379.0,79.2797,79.3089,79.2358,79.3016,55379.0
2016-07-05 15:45:00,108.48,108.51,108.39,108.42,55617.0,79.3162,79.3382,79.2504,79.2724,55617.0
2016-07-05 15:50:00,108.43,108.44,108.37,108.39,61930.0,79.2797,79.287,79.2358,79.2504,61930.0
2016-07-05 15:55:00,108.4,108.48,108.34,108.42,281571.0,79.2578,79.3162,79.2139,79.2724,281571.0
2016-07-06 09:30:00,108.31,108.49,107.83,107.83,64022.0,79.192,79.3236,78.841,78.841,64022.0
2016-07-06 09:35:00,107.84,107.9,107.61,107.73,46249.0,78.8483,78.8922,78.6801,78.7679,46249.0
2016-07-06 09:40:00,107.69,107.77,107.58,107.61,40961.0,78.7386,78.7971,78.6582,78.6801,40961.0
2016-07-06 09:45:00,107.61,107.71,107.58,107.64,38653.0,78.6801,78.7533,78.6582,78.7021,38653.0
2016-07-06 09:50:00,107.64,107.66,107.57,107.61,29381.0,78.7021,78.7167,78.6509,78.6801,29381.0
2016-07-06 09:55:00,107.61,107.62,107.51,107.51,36408.0,78.6801,78.6875,78.607,78.607,36408.0
2016-07-06 10:00:00,107.52,107.77,107.48,107.62,53933.0,78.6143,78.7971,78.5851,78.6875,53933.0
2016-07-06 10:05:00,107.63,107.63,107.19,107.26,71531.0,78.6948,78.6948,78.3731,78.4242,71531.0
2016-07-06 10:10:00,107.28,107.3,107.17,107.21,46093.0,78.4389,78.4535,78.3584,78.3877,46093.0
2016-07-06 10:15:00,107.19,107.19,107.06,107.07,33868.0,78.3731,78.3731,78.278,78.2853,33868.0
2016-07-06 10:20:00,107.07,107.13,107.04,107.11,31993.0,78.2853,78.3292,78.2634,78.3146,31993.0
2016-07-06 10:25:00,107.11,107.12,106.87,106.88,36869.0,78.3146,78.3219,78.1391,78.1464,36869.0
2016-07-06 10:30:00,106.87,106.88,106.76,106.84,62075.0,78.1391,78.1464,78.0587,78.1171,62075.0
2016-07-06 10:35:00,106.83,106.92,106.81,106.87,28558.0,78.1098,78.1756,78.0952,78.1391,28558.0
2016-07-06 10:40:00,106.86,106.88,106.71,106.73,46096.0,78.1318,78.1464,78.0221,78.0367,46096.0
2016-07-06 10:45:00,106.73,106.81,106.68,106.77,44553.0,78.0367,78.0952,78.0002,78.066,44553.0
2016-07-06 10:50:00,106.79,107.06,106.79,107.03,50104.0,78.0806,78.278,78.0806,78.2561,50104.0
2016-07-06 10:55:00,107.04,107.14,107.01,107.14,34470.0,78.2634,78.3365,78.2414,78.3365,34470.0
2016-07-06 11:00:00,107.15,107.3,107.15,107.17,60231.0,78.3438,78.4535,78.3438,78.3584,60231.0
2016-07-06 11:05:00,107.18,107.3,107.18,107.23,29815.0,78.3657,78.4535,78.3657,78.4023,29815.0
2016-07-06 11:10:00,107.24,107.33,107.11,107.11,33134.0,78.4096,78.4754,78.3146,78.3146,33134.0
2016-07-06 11:15:00,107.11,107.18,107.07,107.12,49156.0,78.3146,78.3657,78.2853,78.3219,49156.0
2016-07-06 11:20:00,107.13,107.14,107.0,107.06,26932.0,78.3292,78.3365,78.2341,78.278,26932.0
2016-07-06 11:25:00,107.07,107.07,106.95,106.96,32062.0,78.2853,78.2853,78.1976,78.2049,32062.0
2016-07-06 11:30:00,107.0,107.15,107.0,107.1,11167.0,78.2341,78.3438,78.2341,78.3072,11167.0
2016-07-06 11:35:00,107.1,107.21,107.06,107.18,14458.0,78.3072,78.3877,78.278,78.3657,14458.0
2016-07-06 11:40:00,107.21,107.27,107.15,107.25,17477.0,78.3877,78.4315,78.3438,78.4169,17477.0
2016-07-06 11:45:00,107.24,107.29,107.18,107.22,19871.0,78.4096,78.4462,78.3657,78.395,19871.0
2016-07-06 11:50:00,107.24,107.4,107.21,107.39,14378.0,78.4096,78.5266,78.3877,78.5193,14378.0
2016-07-06 11:55:00,107.41,107.49,107.39,107.48,40224.0,78.5339,78.5924,78.5193,78.5851,40224.0
2016-07-06 12:00:00,107.48,107.52,107.39,107.5,33450.0,78.5851,78.6143,78.5193,78.5997,33450.0
2016-07-06 12:05:00,107.5,107.61,107.5,107.53,26551.0,78.5997,78.6801,78.5997,78.6216,26551.0
2016-07-06 12:10:00,107.53,107.55,107.44,107.44,12626.0,78.6216,78.6363,78.5558,78.5558,12626.0
2016-07-06 12:15:00,107.48,107.52,107.45,107.51,9243.0,78.5851,78.6143,78.5632,78.607,9243.0
2016-07-06 12:20:00,107.51,107.59,107.47,107.47,11065.0,78.607,78.6655,78.5778,78.5778,11065.0
2016-07-06 12:25:00,107.48,107.52,107.48,107.52,21051.0,78.5851,78.6143,78.5851,78.6143,21051.0
2016-07-06 12:30:00,107.57,107.58,107.52,107.56,7356.0,78.6509,78.6582,78.6143,78.6436,7356.0
2016-07-06 12:35:00,107.55,107.68,107.49,107.54,12422.0,78.6363,78.7313,78.5924,78.629,12422.0
2016-07-06 12:40:00,107.55,107.61,107.45,107.45,12492.0,78.6363,78.6801,78.5632,78.5632,12492.0
2016-07-06 12:45:00,107.46,107.48,107.4,107.4,33218.0,78.5705,78.5851,78.5266,78.5266,33218.0
2016-07-06 12:50:00,107.38,107.5,107.34,107.5,38382.0,78.512,78.5997,78.4827,78.5997,38382.0
2016-07-06 12:55:00,107.51,107.56,107.47,107.56,9312.0,78.607,78.6436,78.5778,78.6436,9312.0
2016-07-06 13:00:00,107.58,107.67,107.58,107.6,51904.0,78.6582,78.724,78.6582,78.6728,51904.0
2016-07-06 13:05:00,107.62,107.65,107.56,107.57,15436.0,78.6875,78.7094,78.6436,78.6509,15436.0
2016-07-06 13:10:00,107.55,107.58,107.5,107.52,7310.0,78.6363,78.6582,78.5997,78.6143,7310.0
2016-07-06 13:15:00,107.52,107.6,107.51,107.58,34206.0,78.6143,78.6728,78.607,78.6582,34206.0
2016-07-06 13:20:00,107.59,107.62,107.48,107.49,16463.0,78.6655,78.6875,78.5851,78.5924,16463.0
2016-07-06 13:25:00,107.48,107.5,107.42,107.44,40592.0,78.5851,78.5997,78.5412,78.5558,40592.0
2016-07-06 13:30:00,107.43,107.52,107.43,107.46,24585.0,78.5485,78.6143,78.5485,78.5705,24585.0
2016-07-06 13:35:00,107.46,107.52,107.45,107.52,21359.0,78.5705,78.6143,78.5632,78.6143,21359.0
2016-07-06 13:40:00,107.52,107.56,107.49,107.49,21507.0,78.6143,78.6436,78.5924,78.5924,21507.0
2016-07-06 13:45:00,107.48,107.48,107.43,107.43,19597.0,78.5851,78.5851,78.5485,78.5485,19597.0
2016-07-06 13:50:00,107.44,107.58,107.43,107.56,18796.0,78.5558,78.6582,78.5485,78.6436,18796.0
2016-07-06 13:55:00,107.56,107.62,107.56,107.61,18102.0,78.6436,78.6875,78.6436,78.6801,18102.0
2016-07-06 14:00:00,107.6,107.69,107.49,107.6,25164.0,78.6728,78.7386,78.5924,78.6728,25164.0
2016-07-06 14:05:00,107.6,107.69,107.58,107.66,25812.0,78.6728,78.7386,78.6582,78.7167,25812.0
2016-07-06 14:10:00,107.67,107.69,107.54,107.54,19748.0,78.724,78.7386,78.629,78.629,19748.0
2016-07-06 14:15:00,107.52,107.59,107.41,107.57,11192.0,78.6143,78.6655,78.5339,78.6509,11192.0
2016-07-06 14:20:00,107.6,107.63,107.46,107.48,21263.0,78.6728,78.6948,78.5705,78.5851,21263.0
2016-07-06 14:25:00,107.49,107.51,107.42,107.47,14609.0,78.5924,78.607,78.5412,78.5778,14609.0
2016-07-06 14:30:00,107.47,107.59,107.46,107.59,10681.0,78.5778,78.6655,78.5705,78.6655,10681.0
2016-07-06 14:35:00,107.59,107.68,107.58,107.68,26271.0,78.6655,78.7313,78.6582,78.7313,26271.0
2016-07-06 14:40:00,107.68,107.72,107.64,107.68,16969.0,78.7313,78.7606,78.7021,78.7313,16969.0
2016-07-06 14:45:00,107.68,107.71,107.61,107.66,25379.0,78.7313,78.7533,78.6801,78.7167,25379.0
2016-07-06 14:50:00,107.65,107.74,107.63,107.74,13560.0,78.7094,78.7752,78.6948,78.7752,13560.0
2016-07-06 14:55:00,107.75,107.8,107.73,107.76,46900.0,78.7825,78.8191,78.7679,78.7898,46900.0
2016-07-06 15:00:00,107.77,107.81,107.76,107.77,33619.0,78.7971,78.8264,78.7898,78.7971,33619.0
2016-07-06 15:05:00,107.77,107.77,107.65,107.71,27766.0,78.7971,78.7971,78.7094,78.7533,27766.0
2016-07-06 15:10:00,107.71,107.73,107.64,107.65,15949.0,78.7533,78.7679,78.7021,78.7094,15949.0
2016-07-06 15:15:00,107.64,107.7,107.63,107.66,21801.0,78.7021,78.7459,78.6948,78.7167,21801.0
2016-07-06 15:20:00,107.66,107.66,107.57,107.59,21543.0,78.7167,78.7167,78.6509,78.6655,21543.0
2016-07-06 15:25:00,107.59,107.64,107.56,107.62,35284.0,78.6655,78.7021,78.6436,78.6875,35284.0
2016-07-06 15:30:00,107.62,107.66,107.55,107.56,51915.0,78.6875,78.7167,78.6363,78.6436,51915.0
2016-07-06 15:35:00,107.57,107.66,107.57,107.66,28948.0,78.6509,78.7167,78.6509,78.7167,28948.0
2016-07-06 15:40:00,107.66,107.75,107.66,107.72,40536.0,78.7167,78.7825,78.7167,78.7606,40536.0
2016-07-06 15:45:00,107.73,107.75,107.65,107.65,38160.0,78.7679,78.7825,78.7094,78.7094,38160.0
2016-07-06 15:50:00,107.64,107.65,107.59,107.64,62547.0,78.7021,78.7094,78.6655,78.7021,62547.0
2016-07-06 15:55:00,107.64,107.73,107.54,107.7,268112.0,78.7021,78.7679,78.629,78.7459,268112.0
2016-07-07 09:30:00,107.69,107.91,107.57,107.9,35608.0,78.7386,78.8995,78.6509,78.8922,35608.0
2016-07-07 09:35:00,107.87,108.1,107.84,108.06,19077.0,78.8702,79.0384,78.8483,79.0092,19077.0
2016-07-07 09:40:00,108.07,108.21,108.07,108.18,15682.0,79.0165,79.1188,79.0165,79.0969,15682.0
2016-07-07 09:45:00,108.21,108.21,108.0,108.14,26766.0,79.1188,79.1188,78.9653,79.0677,26766.0
2016-07-07 09:50:00,108.13,108.2,108.06,108.1,15836.0,79.0603,79.1115,79.0092,79.0384,15836.0
2016-07-07 09:55:00,108.12,108.12,108.01,108.03,12392.0,79.053,79.053,78.9726,78.9872,12392.0
2016-07-07 10:00:00,108.06,108.08,107.81,107.86,17080.0,79.0092,79.0238,78.8264,78.8629,17080.0
2016-07-07 10:05:00,107.86,107.95,107.85,107.87,13587.0,78.8629,78.9287,78.8556,78.8702,13587.0
2016-07-07 10:10:00,107.86,107.94,107.86,107.94,16446.0,78.8629,78.9214,78.8629,78.9214,16446.0
2016-07-07 10:15:00,107.94,108.03,107.92,107.99,28598.0,78.9214,78.9872,78.9068,78.958,28598.0
2016-07-07 10:20:00,107.99,108.0,107.91,107.91,24137.0,78.958,78.9653,78.8995,78.8995,24137.0
2016-07-07 10:25:00,107.91,107.93,107.87,107.93,22583.0,78.8995,78.9141,78.8702,78.9141,22583.0
2016-07-07 10:30:00,107.94,108.07,107.94,107.99,13391.0,78.9214,79.0165,78.9214,78.958,13391.0
2016-07-07 10:35:00,107.97,108.0,107.91,107.97,13090.0,78.9434,78.9653,78.8995,78.9434,13090.0
2016-07-07 10:40:00,107.97,107.99,107.83,107.84,15572.0,78.9434,78.958,78.841,78.8483,15572.0
2016-07-07 10:45:00,107.85,108.03,107.84,107.99,58879.0,78.8556,78.9872,78.8483,78.958,58879.0
2016-07-07 10:50:00,108.01,108.06,107.96,107.98,40668.0,78.9726,79.0092,78.936,78.9507,40668.0
2016-07-07 10:55:00,107.97,107.97,107.8,107.81,21534.0,78.9434,78.9434,78.8191,78.8264,21534.0
2016-07-07 11:00:00,107.81,107.84,107.7,107.71,13274.0,78.8264,78.8483,78.7459,78.7533,13274.0
2016-07-07 11:05:00,107.69,107.77,107.68,107.75,13468.0,78.7386,78.7971,78.7313,78.7825,13468.0
2016-07-07 11:10:00,107.76,107.87,107.76,107.83,21900.0,78.7898,78.8702,78.7898,78.841,21900.0
2016-07-07 11:15:00,107.83,107.87,107.75,107.77,8401.0,78.841,78.8702,78.7825,78.7971,8401.0
2016-07-07 11:20:00,107.78,107.79,107.68,107.71,13705.0,78.8044,78.8117,78.7313,78.7533,13705.0
2016-07-07 11:25:00,107.68,107.73,107.67,107.7,7824.0,78.7313,78.7679,78.724,78.7459,7824.0
2016-07-07 11:30:00,107.69,107.76,107.68,107.74,17531.0,78.7386,78.7898,78.7313,78.7752,17531.0
2016-07-07 11:35:00,107.74,107.76,107.7,107.74,7445.0,78.7752,78.7898,78.7459,78.7752,7445.0
2016-07-07 11:40:00,107.74,107.76,107.7,107.73,9286.0,78.7752,78.7898,78.7459,78.7679,9286.0
2016-07-07 11:45:00,107.72,107.72,107.61,107.64,33508.0,78.7606,78.7606,78.6801,78.7021,33508.0
2016-07-07 11:50:00,107.62,107.64,107.54,107.64,25779.0,78.6875,78.7021,78.629,78.7021,25779.0
2016-07-07 11:55:00,107.65,107.68,107.62,107.67,11110.0,78.7094,78.7313,78.6875,78.724,11110.0
2016-07-07 12:00:00,107.67,107.7,107.62,107.68,15625.0,78.724,78.7459,78.6875,78.7313,15625.0
2016-07-07 12:05:00,107.7,107.71,107.64,107.64,24927.0,78.7459,78.7533,78.7021,78.7021,24927.0
2016-07-07 12:10:00,107.65,107.75,107.65,107.69,15260.0,78.7094,78.7825,78.7094,78.7386,15260.0
2016-07-07 12:15:00,107.72,107.75,107.69,107.7,8370.0,78.7606,78.7825,78.7386,78.7459,8370.0
2016-07-07 12:20:00,107.71,107.74,107.64,107.68,13629.0,78.7533,78.7752,78.7021,78.7313,13629.0
2016-07-07 12:25:00,107.69,107.7,107.59,107.69,15517.0,78.7386,78.7459,78.6655,78.7386,15517.0
2016-07-07 12:30:00,107.7,107.72,107.65,107.71,7823.0,78.7459,78.7606,78.7094,78.7533,7823.0
2016-07-07 12:35:00,107.7,107.77,107.68,107.75,7643.0,78.7459,78.7971,78.7313,78.7825,7643.0
2016-07-07 12:40:00,107.75,107.76,107.71,107.71,8246.0,78.7825,78.7898,78.7533,78.7533,8246.0
2016-07-07 12:45:00,107.72,107.75,107.68,107.72,7939.0,78.7606,78.7825,78.7313,78.7606,7939.0
2016-07-07 12:50:00,107.73,107.73,107.6,107.61,13144.0,78.7679,78.7679,78.6728,78.6801,13144.0
2016-07-07 12:55:00,107.63,107.67,107.55,107.55,7714.0,78.6948,78.724,78.6363,78.6363,7714.0
2016-07-07 13:00:00,107.55,107.6,107.53,107.55,8930.0,78.6363,78.6728,78.6216,78.6363,8930.0
2016-07-07 13:05:00,107.54,107.61,107.53,107.6,11751.0,78.629,78.6801,78.6216,78.6728,11751.0
2016-07-07 13:10:00,107.6,107.73,107.6,107.68,15860.0,78.6728,78.7679,78.6728,78.7313,15860.0
2016-07-07 13:15:00,107.68,107.77,107.64,107.71,44625.0,78.7313,78.7971,78.7021,78.7533,44625.0
2016-07-07 13:20:00,107.71,107.72,107.67,107.7,9853.0,78.7533,78.7606,78.724,78.7459,9853.0
2016-07-07 13:25:00,107.71,107.8,107.7,107.71,18914.0,78.7533,78.8191,78.7459,78.7533,18914.0
2016-07-07 13:30:00,107.71,107.82,107.71,107.81,23191.0,78.7533,78.8337,78.7533,78.8264,23191.0
2016-07-07 13:35:00,107.81,107.87,107.81,107.86,13315.0,78.8264,78.8702,78.8264,78.8629,13315.0
2016-07-07 13:40:00,107.87,107.87,107.78,107.85,7826.0,78.8702,78.8702,78.8044,78.8556,7826.0
2016-07-07 13:45:00,107.85,107.85,107.76,107.78,7535.0,78.8556,78.8556,78.7898,78.8044,7535.0
2016-07-07 13:50:00,107.78,107.78,107.69,107.74,14480.0,78.8044,78.8044,78.7386,78.7752,14480.0
2016-07-07 13:55:00,107.75,107.79,107.71,107.78,12375.0,78.7825,78.8117,78.7533,78.8044,12375.0
2016-07-07 14:00:00,107.77,107.8,107.75,107.79,12620.0,78.7971,78.8191,78.7825,78.8117,12620.0
2016-07-07 14:05:00,107.79,107.85,107.76,107.76,13295.0,78.8117,78.8556,78.7898,78.7898,13295.0
2016-07-07 14:10:00,107.76,107.76,107.64,107.66,18265.0,78.7898,78.7898,78.7021,78.7167,18265.0
2016-07-07 14:15:00,107.66,107.82,107.66,107.73,13133.0,78.7167,78.8337,78.7167,78.7679,13133.0
2016-07-07 14:20:00,107.72,107.78,107.67,107.73,18922.0,78.7606,78.8044,78.724,78.7679,18922.0
2016-07-07 14:25:00,107.74,107.84,107.73,107.77,14388.0,78.7752,78.8483,78.7679,78.7971,14388.0
2016-07-07 14:30:00,107.78,107.8,107.68,107.7,13911.0,78.8044,78.8191,78.7313,78.7459,13911.0
2016-07-07 14:35:00,107.67,107.71,107.64,107.68,12111.0,78.724,78.7533,78.7021,78.7313,12111.0
2016-07-07 14:40:00,107.68,107.68,107.61,107.65,14518.0,78.7313,78.7313,78.6801,78.7094,14518.0
2016-07-07 14:45:00,107.66,107.78,107.66,107.73,11074.0,78.7167,78.8044,78.7167,78.7679,11074.0
2016-07-07 14:50:00,107.74,107.77,107.66,107.73,14754.0,78.7752,78.7971,78.7167,78.7679,14754.0
2016-07-07 14:55:00,107.71,107.74,107.62,107.65,31863.0,78.7533,78.7752,78.6875,78.7094,31863.0
2016-07-07 15:00:00,107.65,107.73,107.58,107.73,42678.0,78.7094,78.7679,78.6582,78.7679,42678.0
2016-07-07 15:05:00,107.73,107.76,107.64,107.71,23188.0,78.7679,78.7898,78.7021,78.7533,23188.0
2016-07-07 15:10:00,107.7,107.72,107.67,107.7,12866.0,78.7459,78.7606,78.724,78.7459,12866.0
2016-07-07 15:15:00,107.69,107.72,107.67,107.68,23062.0,78.7386,78.7606,78.724,78.7313,23062.0
2016-07-07 15:20:00,107.69,107.73,107.62,107.63,21063.0,78.7386,78.7679,78.6875,78.6948,21063.0
2016-07-07 15:25:00,107.62,107.71,107.62,107.69,12940.0,78.6875,78.7533,78.6875,78.7386,12940.0
2016-07-07 15:30:00,107.7,107.77,107.66,107.74,33144.0,78.7459,78.7971,78.7167,78.7752,33144.0
2016-07-07 15:35:00,107.74,107.79,107.73,107.78,24530.0,78.7752,78.8117,78.7679,78.8044,24530.0
2016-07-07 15:40:00,107.78,107.88,107.78,107.78,34118.0,78.8044,78.8776,78.8044,78.8044,34118.0
2016-07-07 15:45:00,107.78,107.88,107.71,107.74,70100.0,78.8044,78.8776,78.7533,78.7752,70100.0
2016-07-07 15:50:00,107.74,107.83,107.73,107.81,89599.0,78.7752,78.841,78.7679,78.8264,89599.0
2016-07-07 15:55:00,107.81,107.84,107.78,107.83,133224.0,78.8264,78.8483,78.8044,78.841,133224.0
2016-07-08 09:30:00,108.45,108.78,108.44,108.72,52544.0,79.2943,79.5356,79.287,79.4917,52544.0
2016-07-08 09:35:00,108.69,108.79,108.55,108.67,16228.0,79.4698,79.5429,79.3674,79.4552,16228.0
2016-07-08 09:40:00,108.67,108.78,108.62,108.62,17859.0,79.4552,79.5356,79.4186,79.4186,17859.0
2016-07-08 09:45:00,108.63,108.75,108.56,108.74,20092.0,79.4259,79.5137,79.3747,79.5064,20092.0
2016-07-08 09:50:00,108.74,108.88,108.7,108.86,18571.0,79.5064,79.6087,79.4771,79.5941,18571.0
2016-07-08 09:55:00,108.86,108.88,108.79,108.88,11492.0,79.5941,79.6087,79.5429,79.6087,11492.0
2016-07-08 10:00:00,108.82,108.9,108.77,108.9,37994.0,79.5648,79.6233,79.5283,79.6233,37994.0
2016-07-08 10:05:00,108.9,108.99,108.89,108.93,36604.0,79.6233,79.6891,79.616,79.6453,36604.0
2016-07-08 10:10:00,108.94,108.99,108.9,108.97,24180.0,79.6526,79.6891,79.6233,79.6745,24180.0
2016-07-08 10:15:00,108.95,108.98,108.84,108.84,26900.0,79.6599,79.6818,79.5795,79.5795,26900.0
2016-07-08 10:20:00,108.84,108.85,108.64,108.69,35750.0,79.5795,79.5868,79.4332,79.4698,35750.0
2016-07-08 10:25:00,108.71,108.81,108.71,108.74,30884.0,79.4844,79.5575,79.4844,79.5064,30884.0
2016-07-08 10:30:00,108.78,108.87,108.67,108.7,43771.0,79.5356,79.6014,79.4552,79.4771,43771.0
2016-07-08 10:35:00,108.71,108.83,108.66,108.78,26140.0,79.4844,79.5722,79.4479,79.5356,26140.0
2016-07-08 10:40:00,108.79,108.95,108.79,108.89,29156.0,79.5429,79.6599,79.5429,79.616,29156.0
2016-07-08 10:45:00,108.88,108.96,108.83,108.85,27008.0,79.6087,79.6672,79.5722,79.5868,27008.0
2016-07-08 10:50:00,108.84,108.89,108.78,108.85,42989.0,79.5795,79.616,79.5356,79.5868,42989.0
2016-07-08 10:55:00,108.87,108.94,108.81,108.82,17228.0,79.6014,79.6526,79.5575,79.5648,17228.0
2016-07-08 11:00:00,108.83,108.88,108.77,108.87,19294.0,79.5722,79.6087,79.5283,79.6014,19294.0
2016-07-08 11:05:00,108.89,108.97,108.87,108.94,19105.0,79.616,79.6745,79.6014,79.6526,19105.0
2016-07-08 11:10:00,108.95,108.99,108.94,108.97,22044.0,79.6599,79.6891,79.6526,79.6745,22044.0
2016-07-08 11:15:00,108.97,109.14,108.97,109.11,41575.0,79.6745,79.7988,79.6745,79.7769,41575.0
2016-07-08 11:20:00,109.12,109.17,109.07,109.14,21253.0,79.7842,79.8207,79.7476,79.7988,21253.0
2016-07-08 11:25:00,109.16,109.32,109.16,109.3,28119.0,79.8134,79.9304,79.8134,79.9158,28119.0
2016-07-08 11:30:00,109.32,109.35,109.24,109.28,36941.0,79.9304,79.9524,79.8719,79.9012,36941.0
2016-07-08 11:35:00,109.27,109.4,109.27,109.39,28390.0,79.8939,79.9889,79.8939,79.9816,28390.0
2016-07-08 11:40:00,109.39,109.45,109.37,109.43,29931.0,79.9816,80.0255,79.967,80.0109,29931.0
2016-07-08 11:45:00,109.44,109.44,109.32,109.35,31456.0,80.0182,80.0182,79.9304,79.9524,31456.0
2016-07-08 11:50:00,109.36,109.47,109.3,109.46,41001.0,79.9597,80.0401,79.9158,80.0328,41001.0
2016-07-08 11:55:00,109.46,109.47,109.42,109.45,22337.0,80.0328,80.0401,80.0035,80.0255,22337.0
2016-07-08 12:00:00,109.45,109.45,109.4,109.41,19833.0,80.0255,80.0255,79.9889,79.9962,19833.0
2016-07-08 12:05:00,109.4,109.46,109.37,109.45,16820.0,79.9889,80.0328,79.967,80.0255,16820.0
2016-07-08 12:10:00,109.46,109.5,109.44,109.49,9762.0,80.0328,80.062,80.0182,80.0547,9762.0
2016-07-08 12:15:00,109.48,109.52,109.45,109.48,18412.0,80.0474,80.0767,80.0255,80.0474,18412.0
2016-07-08 12:20:00,109.48,109.49,109.41,109.44,28115.0,80.0474,80.0547,79.9962,80.0182,28115.0
2016-07-08 12:25:00,109.43,109.44,109.37,109.39,16216.0,80.0109,80.0182,79.967,79.9816,16216.0
2016-07-08 12:30:00,109.38,109.38,109.33,109.36,9279.0,79.9743,79.9743,79.9377,79.9597,9279.0
2016-07-08 12:35:00,109.36,109.38,109.34,109.38,12790.0,79.9597,79.9743,79.945,79.9743,12790.0
2016-07-08 12:40:00,109.38,109.44,109.36,109.42,28379.0,79.9743,80.0182,79.9597,80.0035,28379.0
2016-07-08 12:45:00,109.41,109.45,109.4,109.45,8640.0,79.9962,80.0255,79.9889,80.0255,8640.0
2016-07-08 12:50:00,109.46,109.56,109.45,109.55,9578.0,80.0328,80.1059,80.0255,80.0986,9578.0
2016-07-08 12:55:00,109.55,109.56,109.45,109.49,12166.0,80.0986,80.1059,80.0255,80.0547,12166.0
2016-07-08 13:00:00,109.5,109.5,109.45,109.47,26402.0,80.062,80.062,80.0255,80.0401,26402.0
2016-07-08 13:05:00,109.47,109.48,109.45,109.45,26726.0,80.0401,80.0474,80.0255,80.0255,26726.0
2016-07-08 13:10:00,109.45,109.47,109.41,109.41,12480.0,80.0255,80.0401,79.9962,79.9962,12480.0
2016-07-08 13:15:00,109.41,109.42,109.39,109.39,8293.0,79.9962,80.0035,79.9816,79.9816,8293.0
2016-07-08 13:20:00,109.39,109.41,109.34,109.37,13767.0,79.9816,79.9962,79.945,79.967,13767.0
2016-07-08 13:25:00,109.37,109.48,109.37,109.47,6695.0,79.967,80.0474,79.967,80.0401,6695.0
2016-07-08 13:30:00,109.46,109.48,109.43,109.47,14724.0,80.0328,80.0474,80.0109,80.0401,14724.0
2016-07-08 13:35:00,109.49,109.55,109.44,109.46,17836.0,80.0547,80.0986,80.0182,80.0328,17836.0
2016-07-08 13:40:00,109.44,109.45,109.34,109.34,23304.0,80.0182,80.0255,79.945,79.945,23304.0
2016-07-08 13:45:00,109.34,109.38,109.33,109.36,8049.0,79.945,79.9743,79.9377,79.9597,8049.0
2016-07-08 13:50:00,109.37,109.42,109.35,109.4,7242.0,79.967,80.0035,79.9524,79.9889,7242.0
2016-07-08 13:55:00,109.41,109.44,109.4,109.41,6852.0,79.9962,80.0182,79.9889,79.9962,6852.0
2016-07-08 14:00:00,109.42,109.46,109.41,109.45,11459.0,80.0035,80.0328,79.9962,80.0255,11459.0
2016-07-08 14:05:00,109.45,109.48,109.4,109.47,22638.0,80.0255,80.0474,79.9889,80.0401,22638.0
2016-07-08 14:10:00,109.46,109.53,109.45,109.52,10776.0,80.0328,80.084,80.0255,80.0767,10776.0
2016-07-08 14:15:00,109.52,109.64,109.51,109.61,27523.0,80.0767,80.1644,80.0693,80.1425,27523.0
2016-07-08 14:20:00,109.61,109.63,109.59,109.62,15955.0,80.1425,80.1571,80.1278,80.1498,15955.0
2016-07-08 14:25:00,109.62,109.72,109.61,109.71,19034.0,80.1498,80.2229,80.1425,80.2156,19034.0
2016-07-08 14:30:00,109.71,109.81,109.69,109.81,18333.0,80.2156,80.2887,80.201,80.2887,18333.0
2016-07-08 14:35:00,109.79,109.85,109.77,109.77,25427.0,80.2741,80.3179,80.2594,80.2594,25427.0
2016-07-08 14:40:00,109.77,109.79,109.74,109.76,12933.0,80.2594,80.2741,80.2375,80.2521,12933.0
2016-07-08 14:45:00,109.77,109.78,109.73,109.73,16725.0,80.2594,80.2668,80.2302,80.2302,16725.0
2016-07-08 14:50:00,109.73,109.84,109.71,109.84,19909.0,80.2302,80.3106,80.2156,80.3106,19909.0
2016-07-08 14:55:00,109.84,109.84,109.72,109.73,21027.0,80.3106,80.3106,80.2229,80.2302,21027.0
2016-07-08 15:00:00,109.73,109.74,109.69,109.69,20425.0,80.2302,80.2375,80.201,80.201,20425.0
2016-07-08 15:05:00,109.7,109.71,109.67,109.68,20766.0,80.2083,80.2156,80.1863,80.1936,20766.0
2016-07-08 15:10:00,109.69,109.71,109.68,109.7,27982.0,80.201,80.2156,80.1936,80.2083,27982.0
2016-07-08 15:15:00,109.69,109.73,109.68,109.69,49459.0,80.201,80.2302,80.1936,80.201,49459.0
2016-07-08 15:20:00,109.7,109.74,109.68,109.71,24814.0,80.2083,80.2375,80.1936,80.2156,24814.0
2016-07-08 15:25:00,109.7,109.74,109.66,109.67,17597.0,80.2083,80.2375,80.179,80.1863,17597.0
2016-07-08 15:30:00,109.66,109.66,109.52,109.58,51973.0,80.179,80.179,80.0767,80.1205,51973.0
2016-07-08 15:35:00,109.56,109.64,109.53,109.64,29286.0,80.1059,80.1644,80.084,80.1644,29286.0
2016-07-08 15:40:00,109.63,109.64,109.53,109.53,37391.0,80.1571,80.1644,80.084,80.084,37391.0
2016-07-08 15:45:00,109.53,109.57,109.46,109.57,63270.0,80.084,80.1132,80.0328,80.1132,63270.0
2016-07-08 15:50:00,109.57,109.59,109.51,109.56,38259.0,80.1132,80.1278,80.0693,80.1059,38259.0
2016-07-08 15:55:00,109.56,109.6,109.48,109.51,90676.0,80.1059,80.1351,80.0474,80.0693,90676.0
2016-07-11 09:30:00,109.09,109.84,109.07,109.67,47259.0,79.7623,80.3106,79.7476,80.1863,47259.0
2016-07-11 09:35:00,109.71,109.77,109.55,109.57,30177.0,80.2156,80.2594,80.0986,80.1132,30177.0
2016-07-11 09:40:00,109.59,109.64,109.43,109.55,41972.0,80.1278,80.1644,80.0109,80.0986,41972.0
2016-07-11 09:45:00,109.59,109.74,109.55,109.67,31583.0,80.1278,80.2375,80.0986,80.1863,31583.0
2016-07-11 09:50:00,109.67,109.68,109.46,109.49,26289.0,80.1863,80.1936,80.0328,80.0547,26289.0
2016-07-11 09:55:00,109.49,109.51,109.34,109.5,31898.0,80.0547,80.0693,79.945,80.062,31898.0
2016-07-11 10:00:00,109.47,109.51,109.42,109.44,14766.0,80.0401,80.0693,80.0035,80.0182,14766.0
2016-07-11 10:05:00,109.45,109.56,109.43,109.5,44739.0,80.0255,80.1059,80.0109,80.062,44739.0
2016-07-11 10:10:00,109.49,109.49,109.4,109.41,17151.0,80.0547,80.0547,79.9889,79.9962,17151.0
2016-07-11 10:15:00,109.4,109.41,109.32,109.4,24987.0,79.9889,79.9962,79.9304,79.9889,24987.0
2016-07-11 10:20:00,109.39,109.44,109.31,109.35,13682.0,79.9816,80.0182,79.9231,79.9524,13682.0
2016-07-11 10:25:00,109.34,109.35,109.27,109.35,20138.0,79.945,79.9524,79.8939,79.9524,20138.0
2016-07-11 10:30:00,109.35,109.46,109.35,109.43,24074.0,79.9524,80.0328,79.9524,80.0109,24074.0
2016-07-11 10:35:00,109.43,109.53,109.43,109.51,44135.0,80.0109,80.084,80.0109,80.0693,44135.0
2016-07-11 10:40:00,109.53,109.58,109.5,109.56,25456.0,80.084,80.1205,80.062,80.1059,25456.0
2016-07-11 10:45:00,109.57,109.72,109.57,109.72,47814.0,80.1132,80.2229,80.1132,80.2229,47814.0
2016-07-11 10:50:00,109.74,109.76,109.7,109.74,21222.0,80.2375,80.2521,80.2083,80.2375,21222.0
2016-07-11 10:55:00,109.74,109.81,109.71,109.81,17982.0,80.2375,80.2887,80.2156,80.2887,17982.0
2016-07-11 11:00:00,109.82,109.82,109.7,109.73,17925.0,80.296,80.296,80.2083,80.2302,17925.0
2016-07-11 11:05:00,109.73,109.8,109.73,109.77,17606.0,80.2302,80.2814,80.2302,80.2594,17606.0
2016-07-11 11:10:00,109.77,109.88,109.76,109.87,24882.0,80.2594,80.3399,80.2521,80.3326,24882.0
2016-07-11 11:15:00,109.88,109.88,109.77,109.81,13234.0,80.3399,80.3399,80.2594,80.2887,13234.0
2016-07-11 11:20:00,109.82,109.82,109.71,109.71,35165.0,80.296,80.296,80.2156,80.2156,35165.0
2016-07-11 11:25:00,109.71,109.75,109.7,109.74,12902.0,80.2156,80.2448,80.2083,80.2375,12902.0
2016-07-11 11:30:00,109.74,109.79,109.72,109.79,19080.0,80.2375,80.2741,80.2229,80.2741,19080.0
2016-07-11 11:35:00,109.78,109.86,109.77,109.83,14298.0,80.2668,80.3253,80.2594,80.3033,14298.0
2016-07-11 11:40:00,109.84,109.86,109.82,109.85,11446.0,80.3106,80.3253,80.296,80.3179,11446.0
2016-07-11 11:45:00,109.86,109.95,109.85,109.94,14866.0,80.3253,80.3911,80.3179,80.3837,14866.0
2016-07-11 11:50:00,109.94,109.99,109.92,109.99,18638.0,80.3837,80.4203,80.3691,80.4203,18638.0
2016-07-11 11:55:00,109.99,110.0,109.93,109.94,24827.0,80.4203,80.4276,80.3764,80.3837,24827.0
2016-07-11 12:00:00,109.93,109.99,109.93,109.94,22686.0,80.3764,80.4203,80.3764,80.3837,22686.0
2016-07-11 12:05:00,109.95,109.98,109.94,109.98,7323.0,80.3911,80.413,80.3837,80.413,7323.0
2016-07-11 12:10:00,109.97,110.0,109.94,109.95,14080.0,80.4057,80.4276,80.3837,80.3911,14080.0
2016-07-11 12:15:00,109.95,109.98,109.93,109.97,12191.0,80.3911,80.413,80.3764,80.4057,12191.0
2016-07-11 12:20:00,109.96,109.99,109.96,109.97,7948.0,80.3984,80.4203,80.3984,80.4057,7948.0
2016-07-11 12:25:00,109.98,109.99,109.96,109.96,15064.0,80.413,80.4203,80.3984,80.3984,15064.0
2016-07-11 12:30:00,109.95,109.99,109.93,109.98,11607.0,80.3911,80.4203,80.3764,80.413,11607.0
2016-07-11 12:35:00,109.97,110.0,109.95,109.99,18780.0,80.4057,80.4276,80.3911,80.4203,18780.0
2016-07-11 12:40:00,110.0,110.18,109.99,110.17,97744.0,80.4276,80.5592,80.4203,80.5519,97744.0
2016-07-11 12:45:00,110.18,110.18,110.07,110.13,13648.0,80.5592,80.5592,80.4788,80.5227,13648.0
2016-07-11 12:50:00,110.13,110.19,110.1,110.13,10669.0,80.5227,80.5665,80.5007,80.5227,10669.0
2016-07-11 12:55:00,110.12,110.18,110.09,110.17,7384.0,80.5154,80.5592,80.4934,80.5519,7384.0
2016-07-11 13:00:00,110.16,110.2,110.11,110.13,16256.0,80.5446,80.5738,80.508,80.5227,16256.0
2016-07-11 13:05:00,110.13,110.17,110.13,110.17,6941.0,80.5227,80.5519,80.5227,80.5519,6941.0
2016-07-11 13:10:00,110.17,110.2,110.13,110.13,10913.0,80.5519,80.5738,80.5227,80.5227,10913.0
2016-07-11 13:15:00,110.13,110.14,110.09,110.13,8712.0,80.5227,80.53,80.4934,80.5227,8712.0
2016-07-11 13:20:00,110.15,110.21,110.14,110.15,17569.0,80.5373,80.5812,80.53,80.5373,17569.0
2016-07-11 13:25:00,110.14,110.16,110.11,110.14,5479.0,80.53,80.5446,80.508,80.53,5479.0
2016-07-11 13:30:00,110.13,110.18,110.1,110.15,19109.0,80.5227,80.5592,80.5007,80.5373,19109.0
2016-07-11 13:35:00,110.17,110.17,110.07,110.09,7762.0,80.5519,80.5519,80.4788,80.4934,7762.0
2016-07-11 13:40:00,110.09,110.17,110.08,110.16,10847.0,80.4934,80.5519,80.4861,80.5446,10847.0
2016-07-11 13:45:00,110.16,110.22,110.13,110.21,8912.0,80.5446,80.5885,80.5227,80.5812,8912.0
2016-07-11 13:50:00,110.21,110.24,110.17,110.18,16907.0,80.5812,80.6031,80.5519,80.5592,16907.0
2016-07-11 13:55:00,110.18,110.21,110.12,110.13,13772.0,80.5592,80.5812,80.5154,80.5227,13772.0
2016-07-11 14:00:00,110.12,110.14,110.06,110.07,6820.0,80.5154,80.53,80.4715,80.4788,6820.0
2016-07-11 14:05:00,110.07,110.07,110.01,110.04,16247.0,80.4788,80.4788,80.4349,80.4569,16247.0
2016-07-11 14:10:00,110.04,110.08,110.02,110.07,9622.0,80.4569,80.4861,80.4422,80.4788,9622.0
2016-07-11 14:15:00,110.08,110.09,110.0,110.0,29681.0,80.4861,80.4934,80.4276,80.4276,29681.0
2016-07-11 14:20:00,110.01,110.03,109.99,110.0,10594.0,80.4349,80.4495,80.4203,80.4276,10594.0
2016-07-11 14:25:00,110.0,110.03,109.99,110.03,14979.0,80.4276,80.4495,80.4203,80.4495,14979.0
2016-07-11 14:30:00,110.02,110.11,110.02,110.09,12740.0,80.4422,80.508,80.4422,80.4934,12740.0
2016-07-11 14:35:00,110.1,110.15,110.09,110.15,20463.0,80.5007,80.5373,80.4934,80.5373,20463.0
2016-07-11 14:40:00,110.15,110.2,110.12,110.16,23474.0,80.5373,80.5738,80.5154,80.5446,23474.0
2016-07-11 14:45:00,110.15,110.16,110.09,110.13,17894.0,80.5373,80.5446,80.4934,80.5227,17894.0
2016-07-11 14:50:00,110.12,110.15,110.11,110.15,12059.0,80.5154,80.5373,80.508,80.5373,12059.0
2016-07-11 14:55:00,110.14,110.16,110.12,110.15,9672.0,80.53,80.5446,80.5154,80.5373,9672.0
2016-07-11 15:00:00,110.15,110.22,110.15,110.17,16919.0,80.5373,80.5885,80.5373,80.5519,16919.0
2016-07-11 15:05:00,110.17,110.31,110.17,110.29,25322.0,80.5519,80.6543,80.5519,80.6396,25322.0
2016-07-11 15:10:00,110.28,110.29,110.25,110.27,15784.0,80.6323,80.6396,80.6104,80.625,15784.0
2016-07-11 15:15:00,110.27,110.31,110.26,110.28,24430.0,80.625,80.6543,80.6177,80.6323,24430.0
2016-07-11 15:20:00,110.28,110.29,110.23,110.26,14740.0,80.6323,80.6396,80.5958,80.6177,14740.0
2016-07-11 15:25:00,110.26,110.26,110.13,110.13,30202.0,80.6177,80.6177,80.5227,80.5227,30202.0
2016-07-11 15:30:00,110.12,110.12,110.0,110.07,25913.0,80.5154,80.5154,80.4276,80.4788,25913.0
2016-07-11 15:35:00,110.07,110.13,110.05,110.11,45014.0,80.4788,80.5227,80.4642,80.508,45014.0
2016-07-11 15:40:00,110.12,110.14,110.07,110.14,37327.0,80.5154,80.53,80.4788,80.53,37327.0
2016-07-11 15:45:00,110.13,110.14,110.06,110.08,47970.0,80.5227,80.53,80.4715,80.4861,47970.0
2016-07-11 15:50:00,110.09,110.12,110.04,110.1,54762.0,80.4934,80.5154,80.4569,80.5007,54762.0
2016-07-11 15:55:00,110.1,110.12,110.0,110.02,68183.0,80.5007,80.5154,80.4276,80.4422,68183.0
2016-07-12 09:30:00,110.5,110.61,110.25,110.6,83691.0,80.7932,80.8736,80.6104,80.8663,83691.0
2016-07-12 09:35:00,110.6,110.72,110.54,110.68,37714.0,80.8663,80.954,80.8224,80.9248,37714.0
2016-07-12 09:40:00,110.67,110.7,110.57,110.64,41284.0,80.9175,80.9394,80.8444,80.8956,41284.0
2016-07-12 09:45:00,110.65,110.74,110.59,110.63,27706.0,80.9029,80.9687,80.859,80.8882,27706.0
2016-07-12 09:50:00,110.63,110.64,110.53,110.53,15526.0,80.8882,80.8956,80.8151,80.8151,15526.0
2016-07-12 09:55:00,110.55,110.59,110.49,110.49,12966.0,80.8298,80.859,80.7859,80.7859,12966.0
2016-07-12 10:00:00,110.5,110.56,110.44,110.5,43220.0,80.7932,80.8371,80.7493,80.7932,43220.0
2016-07-12 10:05:00,110.48,110.51,110.41,110.44,16273.0,80.7786,80.8005,80.7274,80.7493,16273.0
2016-07-12 10:10:00,110.41,110.45,110.23,110.25,31703.0,80.7274,80.7566,80.5958,80.6104,31703.0
2016-07-12 10:15:00,110.26,110.29,110.05,110.05,17508.0,80.6177,80.6396,80.4642,80.4642,17508.0
2016-07-12 10:20:00,110.05,110.08,109.92,109.92,59702.0,80.4642,80.4861,80.3691,80.3691,59702.0
2016-07-12 10:25:00,109.94,110.01,109.87,109.98,58478.0,80.3837,80.4349,80.3326,80.413,58478.0
2016-07-12 10:30:00,109.98,110.11,109.98,110.06,38435.0,80.413,80.508,80.413,80.4715,38435.0
2016-07-12 10:35:00,110.06,110.09,110.0,110.04,19425.0,80.4715,80.4934,80.4276,80.4569,19425.0
2016-07-12 10:40:00,110.05,110.1,110.0,110.04,24973.0,80.4642,80.5007,80.4276,80.4569,24973.0
2016-07-12 10:45:00,110.05,110.14,110.04,110.08,11883.0,80.4642,80.53,80.4569,80.4861,11883.0
2016-07-12 10:50:00,110.09,110.14,110.07,110.09,19570.0,80.4934,80.53,80.4788,80.4934,19570.0
2016-07-12 10:55:00,110.08,110.2,110.05,110.17,17618.0,80.4861,80.5738,80.4642,80.5519,17618.0
2016-07-12 11:00:00,110.18,110.25,110.16,110.25,12773.0,80.5592,80.6104,80.5446,80.6104,12773.0
2016-07-12 11:05:00,110.26,110.36,110.25,110.34,16049.0,80.6177,80.6908,80.6104,80.6762,16049.0
2016-07-12 11:10:00,110.35,110.4,110.35,110.39,12406.0,80.6835,80.7201,80.6835,80.7128,12406.0
2016-07-12 11:15:00,110.4,110.41,110.36,110.4,14969.0,80.7201,80.7274,80.6908,80.7201,14969.0
2016-07-12 11:20:00,110.4,110.46,110.4,110.42,13244.0,80.7201,80.7639,80.7201,80.7347,13244.0
2016-07-12 11:25:00,110.42,110.49,110.42,110.48,9662.0,80.7347,80.7859,80.7347,80.7786,9662.0
2016-07-12 11:30:00,110.49,110.49,110.38,110.43,14460.0,80.7859,80.7859,80.7055,80.742,14460.0
2016-07-12 11:35:00,110.44,110.46,110.37,110.46,12122.0,80.7493,80.7639,80.6981,80.7639,12122.0
2016-07-12 11:40:00,110.46,110.51,110.46,110.5,8146.0,80.7639,80.8005,80.7639,80.7932,8146.0
2016-07-12 11:45:00,110.49,110.5,110.44,110.48,10159.0,80.7859,80.7932,80.7493,80.7786,10159.0
2016-07-12 11:50:00,110.49,110.5,110.42,110.47,10774.0,80.7859,80.7932,80.7347,80.7713,10774.0
2016-07-12 11:55:00,110.47,110.56,110.47,110.51,10495.0,80.7713,80.8371,80.7713,80.8005,10495.0
2016-07-12 12:00:00,110.52,110.59,110.48,110.59,6123.0,80.8078,80.859,80.7786,80.859,6123.0
2016-07-12 12:05:00,110.57,110.65,110.56,110.63,13391.0,80.8444,80.9029,80.8371,80.8882,13391.0
2016-07-12 12:10:00,110.62,110.65,110.61,110.63,6949.0,80.8809,80.9029,80.8736,80.8882,6949.0
2016-07-12 12:15:00,110.63,110.65,110.61,110.64,12509.0,80.8882,80.9029,80.8736,80.8956,12509.0
2016-07-12 12:20:00,110.64,110.64,110.53,110.55,10305.0,80.8956,80.8956,80.8151,80.8298,10305.0
2016-07-12 12:25:00,110.55,110.59,110.52,110.53,11280.0,80.8298,80.859,80.8078,80.8151,11280.0
2016-07-12 12:30:00,110.53,110.58,110.52,110.57,13015.0,80.8151,80.8517,80.8078,80.8444,13015.0
2016-07-12 12:35:00,110.57,110.57,110.51,110.53,10804.0,80.8444,80.8444,80.8005,80.8151,10804.0
2016-07-12 12:40:00,110.53,110.54,110.48,110.48,6357.0,80.8151,80.8224,80.7786,80.7786,6357.0
2016-07-12 12:45:00,110.48,110.5,110.43,110.44,13569.0,80.7786,80.7932,80.742,80.7493,13569.0
2016-07-12 12:50:00,110.44,110.46,110.41,110.46,9649.0,80.7493,80.7639,80.7274,80.7639,9649.0
2016-07-12 12:55:00,110.47,110.48,110.44,110.48,9375.0,80.7713,80.7786,80.7493,80.7786,9375.0
2016-07-12 13:00:00,110.49,110.55,110.48,110.53,11552.0,80.7859,80.8298,80.7786,80.8151,11552.0
2016-07-12 13:05:00,110.54,110.56,110.53,110.54,10121.0,80.8224,80.8371,80.8151,80.8224,10121.0
2016-07-12 13:10:00,110.54,110.57,110.52,110.57,23937.0,80.8224,80.8444,80.8078,80.8444,23937.0
2016-07-12 13:15:00,110.56,110.57,110.53,110.55,8026.0,80.8371,80.8444,80.8151,80.8298,8026.0
2016-07-12 13:20:00,110.54,110.55,110.48,110.51,11848.0,80.8224,80.8298,80.7786,80.8005,11848.0
2016-07-12 13:25:00,110.52,110.58,110.52,110.58,8613.0,80.8078,80.8517,80.8078,80.8517,8613.0
2016-07-12 13:30:00,110.58,110.59,110.54,110.57,9436.0,80.8517,80.859,80.8224,80.8444,9436.0
2016-07-12 13:35:00,110.57,110.57,110.5,110.56,15291.0,80.8444,80.8444,80.7932,80.8371,15291.0
2016-07-12 13:40:00,110.57,110.58,110.5,110.51,12470.0,80.8444,80.8517,80.7932,80.8005,12470.0
2016-07-12 13:45:00,110.51,110.52,110.47,110.48,13468.0,80.8005,80.8078,80.7713,80.7786,13468.0
2016-07-12 13:50:00,110.48,110.55,110.45,110.47,30117.0,80.7786,80.8298,80.7566,80.7713,30117.0
2016-07-12 13:55:00,110.47,110.49,110.43,110.47,10529.0,80.7713,80.7859,80.742,80.7713,10529.0
2016-07-12 14:00:00,110.48,110.51,110.47,110.5,11339.0,80.7786,80.8005,80.7713,80.7932,11339.0
2016-07-12 14:05:00,110.51,110.52,110.45,110.46,17508.0,80.8005,80.8078,80.7566,80.7639,17508.0
2016-07-12 14:10:00,110.46,110.5,110.45,110.47,12744.0,80.7639,80.7932,80.7566,80.7713,12744.0
2016-07-12 14:15:00,110.47,110.51,110.46,110.47,17915.0,80.7713,80.8005,80.7639,80.7713,17915.0
2016-07-12 14:20:00,110.48,110.48,110.4,110.43,18513.0,80.7786,80.7786,80.7201,80.742,18513.0
2016-07-12 14:25:00,110.42,110.44,110.4,110.42,28657.0,80.7347,80.7493,80.7201,80.7347,28657.0
2016-07-12 14:30:00,110.42,110.5,110.41,110.44,19848.0,80.7347,80.7932,80.7274,80.7493,19848.0
2016-07-12 14:35:00,110.46,110.49,110.42,110.46,18841.0,80.7639,80.7859,80.7347,80.7639,18841.0
2016-07-12 14:40:00,110.47,110.55,110.46,110.55,24297.0,80.7713,80.8298,80.7639,80.8298,24297.0
2016-07-12 14:45:00,110.53,110.57,110.51,110.54,11259.0,80.8151,80.8444,80.8005,80.8224,11259.0
2016-07-12 14:50:00,110.55,110.58,110.42,110.42,30148.0,80.8298,80.8517,80.7347,80.7347,30148.0
2016-07-12 14:55:00,110.42,110.51,110.42,110.5,16232.0,80.7347,80.8005,80.7347,80.7932,16232.0
2016-07-12 15:00:00,110.5,110.56,110.49,110.54,15774.0,80.7932,80.8371,80.7859,80.8224,15774.0
2016-07-12 15:05:00,110.53,110.53,110.48,110.48,21045.0,80.8151,80.8151,80.7786,80.7786,21045.0
2016-07-12 15:10:00,110.47,110.48,110.44,110.45,13260.0,80.7713,80.7786,80.7493,80.7566,13260.0
2016-07-12 15:15:00,110.45,110.46,110.38,110.39,17457.0,80.7566,80.7639,80.7055,80.7128,17457.0
2016-07-12 15:20:00,110.4,110.52,110.4,110.5,17746.0,80.7201,80.8078,80.7201,80.7932,17746.0
2016-07-12 15:25:00,110.51,110.55,110.48,110.49,23920.0,80.8005,80.8298,80.7786,80.7859,23920.0
2016-07-12 15:30:00,110.48,110.52,110.46,110.47,42660.0,80.7786,80.8078,80.7639,80.7713,42660.0
2016-07-12 15:35:00,110.47,110.51,110.39,110.42,75091.0,80.7713,80.8005,80.7128,80.7347,75091.0
2016-07-12 15:40:00,110.42,110.46,110.41,110.41,44615.0,80.7347,80.7639,80.7274,80.7274,44615.0
2016-07-12 15:45:00,110.41,110.41,110.37,110.37,44582.0,80.7274,80.7274,80.6981,80.6981,44582.0
2016-07-12 15:50:00,110.38,110.4,110.35,110.35,108774.0,80.7055,80.7201,80.6835,80.6835,108774.0
2016-07-12 15:55:00,110.35,110.37,110.29,110.3,175297.0,80.6835,80.6981,80.6396,80.647,175297.0
2016-07-13 09:30:00,110.33,110.46,110.11,110.12,48760.0,80.6689,80.7639,80.508,80.5154,48760.0
2016-07-13 09:35:00,110.19,110.37,110.19,110.28,17763.0,80.5665,80.6981,80.5665,80.6323,17763.0
2016-07-13 09:40:00,110.3,110.3,110.04,110.05,19142.0,80.647,80.647,80.4569,80.4642,19142.0
2016-07-13 09:45:00,110.06,110.19,110.05,110.15,14754.0,80.4715,80.5665,80.4642,80.5373,14754.0
2016-07-13 09:50:00,110.15,110.15,109.98,110.11,21037.0,80.5373,80.5373,80.413,80.508,21037.0
2016-07-13 09:55:00,110.11,110.19,110.06,110.16,12170.0,80.508,80.5665,80.4715,80.5446,12170.0
2016-07-13 10:00:00,110.2,110.34,110.15,110.33,7394.0,80.5738,80.6762,80.5373,80.6689,7394.0
2016-07-13 10:05:00,110.32,110.34,110.28,110.32,12967.0,80.6616,80.6762,80.6323,80.6616,12967.0
2016-07-13 10:10:00,110.33,110.38,110.2,110.25,18155.0,80.6689,80.7055,80.5738,80.6104,18155.0
2016-07-13 10:15:00,110.23,110.36,110.23,110.26,11364.0,80.5958,80.6908,80.5958,80.6177,11364.0
2016-07-13 10:20:00,110.27,110.34,110.25,110.3,14639.0,80.625,80.6762,80.6104,80.647,14639.0
2016-07-13 10:25:00,110.31,110.31,110.2,110.21,8396.0,80.6543,80.6543,80.5738,80.5812,8396.0
2016-07-13 10:30:00,110.22,110.33,110.2,110.26,10868.0,80.5885,80.6689,80.5738,80.6177,10868.0
2016-07-13 10:35:00,110.29,110.35,110.27,110.29,6497.0,80.6396,80.6835,80.625,80.6396,6497.0
2016-07-13 10:40:00,110.3,110.43,110.3,110.41,8808.0,80.647,80.742,80.647,80.7274,8808.0
2016-07-13 10:45:00,110.42,110.45,110.39,110.44,10423.0,80.7347,80.7566,80.7128,80.7493,10423.0
2016-07-13 10:50:00,110.46,110.53,110.44,110.46,19626.0,80.7639,80.8151,80.7493,80.7639,19626.0
2016-07-13 10:55:00,110.46,110.49,110.38,110.47,19551.0,80.7639,80.7859,80.7055,80.7713,19551.0
2016-07-13 11:00:00,110.46,110.47,110.4,110.46,14226.0,80.7639,80.7713,80.7201,80.7639,14226.0
2016-07-13 11:05:00,110.44,110.46,110.38,110.44,14933.0,80.7493,80.7639,80.7055,80.7493,14933.0
2016-07-13 11:10:00,110.44,110.49,110.42,110.48,9484.0,80.7493,80.7859,80.7347,80.7786,9484.0
2016-07-13 11:15:00,110.48,110.49,110.43,110.44,8780.0,80.7786,80.7859,80.742,80.7493,8780.0
2016-07-13 11:20:00,110.43,110.46,110.37,110.39,7342.0,80.742,80.7639,80.6981,80.7128,7342.0
2016-07-13 11:25:00,110.4,110.41,110.33,110.35,5192.0,80.7201,80.7274,80.6689,80.6835,5192.0
2016-07-13 11:30:00,110.37,110.37,110.3,110.3,9407.0,80.6981,80.6981,80.647,80.647,9407.0
2016-07-13 11:35:00,110.28,110.28,110.21,110.23,6672.0,80.6323,80.6323,80.5812,80.5958,6672.0
2016-07-13 11:40:00,110.23,110.31,110.22,110.25,19307.0,80.5958,80.6543,80.5885,80.6104,19307.0
2016-07-13 11:45:00,110.24,110.25,110.19,110.22,10436.0,80.6031,80.6104,80.5665,80.5885,10436.0
2016-07-13 11:50:00,110.23,110.24,110.19,110.24,15023.0,80.5958,80.6031,80.5665,80.6031,15023.0
2016-07-13 11:55:00,110.24,110.24,110.2,110.23,7959.0,80.6031,80.6031,80.5738,80.5958,7959.0
2016-07-13 12:00:00,110.24,110.28,110.24,110.27,7941.0,80.6031,80.6323,80.6031,80.625,7941.0
2016-07-13 12:05:00,110.28,110.35,110.28,110.3,9266.0,80.6323,80.6835,80.6323,80.647,9266.0
2016-07-13 12:10:00,110.29,110.3,110.25,110.26,7393.0,80.6396,80.647,80.6104,80.6177,7393.0
2016-07-13 12:15:00,110.26,110.28,110.21,110.24,11596.0,80.6177,80.6323,80.5812,80.6031,11596.0
2016-07-13 12:20:00,110.24,110.25,110.16,110.16,13549.0,80.6031,80.6104,80.5446,80.5446,13549.0
2016-07-13 12:25:00,110.17,110.18,110.11,110.12,10206.0,80.5519,80.5592,80.508,80.5154,10206.0
2016-07-13 12:30:00,110.12,110.16,110.08,110.16,17324.0,80.5154,80.5446,80.4861,80.5446,17324.0
2016-07-13 12:35:00,110.16,110.19,110.16,110.19,14735.0,80.5446,80.5665,80.5446,80.5665,14735.0
2016-07-13 12:40:00,110.18,110.3,110.17,110.26,16385.0,80.5592,80.647,80.5519,80.6177,16385.0
2016-07-13 12:45:00,110.26,110.27,110.2,110.27,21254.0,80.6177,80.625,80.5738,80.625,21254.0
2016-07-13 12:50:00,110.27,110.3,110.26,110.3,23919.0,80.625,80.647,80.6177,80.647,23919.0
2016-07-13 12:55:00,110.3,110.37,110.28,110.37,16026.0,80.647,80.6981,80.6323,80.6981,16026.0
2016-07-13 13:00:00,110.37,110.43,110.34,110.41,24589.0,80.6981,80.742,80.6762,80.7274,24589.0
2016-07-13 13:05:00,110.41,110.43,110.4,110.42,17479.0,80.7274,80.742,80.7201,80.7347,17479.0
2016-07-13 13:10:00,110.42,110.44,110.41,110.43,13639.0,80.7347,80.7493,80.7274,80.742,13639.0
2016-07-13 13:15:00,110.43,110.44,110.4,110.4,10549.0,80.742,80.7493,80.7201,80.7201,10549.0
2016-07-13 13:20:00,110.4,110.4,110.31,110.31,12454.0,80.7201,80.7201,80.6543,80.6543,12454.0
2016-07-13 13:25:00,110.31,110.34,110.27,110.31,14017.0,80.6543,80.6762,80.625,80.6543,14017.0
2016-07-13 13:30:00,110.32,110.34,110.3,110.34,19842.0,80.6616,80.6762,80.647,80.6762,19842.0
2016-07-13 13:35:00,110.33,110.35,110.31,110.34,14232.0,80.6689,80.6835,80.6543,80.6762,14232.0
2016-07-13 13:40:00,110.34,110.36,110.31,110.32,17184.0,80.6762,80.6908,80.6543,80.6616,17184.0
2016-07-13 13:45:00,110.33,110.42,110.32,110.4,15207.0,80.6689,80.7347,80.6616,80.7201,15207.0
2016-07-13 13:50:00,110.39,110.39,110.31,110.33,44791.0,80.7128,80.7128,80.6543,80.6689,44791.0
2016-07-13 13:55:00,110.31,110.34,110.31,110.31,12698.0,80.6543,80.6762,80.6543,80.6543,12698.0
2016-07-13 14:00:00,110.32,110.37,110.32,110.36,13452.0,80.6616,80.6981,80.6616,80.6908,13452.0
2016-07-13 14:05:00,110.37,110.47,110.34,110.47,10709.0,80.6981,80.7713,80.6762,80.7713,10709.0
2016-07-13 14:10:00,110.48,110.55,110.47,110.51,22288.0,80.7786,80.8298,80.7713,80.8005,22288.0
2016-07-13 14:15:00,110.52,110.52,110.44,110.45,9551.0,80.8078,80.8078,80.7493,80.7566,9551.0
2016-07-13 14:20:00,110.45,110.49,110.38,110.4,19526.0,80.7566,80.7859,80.7055,80.7201,19526.0
2016-07-13 14:25:00,110.41,110.52,110.4,110.51,13785.0,80.7274,80.8078,80.7201,80.8005,13785.0
2016-07-13 14:30:00,110.52,110.55,110.49,110.52,20084.0,80.8078,80.8298,80.7859,80.8078,20084.0
2016-07-13 14:35:00,110.52,110.53,110.46,110.46,17429.0,80.8078,80.8151,80.7639,80.7639,17429.0
2016-07-13 14:40:00,110.45,110.51,110.44,110.49,9270.0,80.7566,80.8005,80.7493,80.7859,9270.0
2016-07-13 14:45:00,110.49,110.56,110.47,110.56,7131.0,80.7859,80.8371,80.7713,80.8371,7131.0
2016-07-13 14:50:00,110.56,110.56,110.51,110.53,10446.0,80.8371,80.8371,80.8005,80.8151,10446.0
2016-07-13 14:55:00,110.52,110.77,110.51,110.61,51102.0,80.8078,80.9906,80.8005,80.8736,51102.0
2016-07-13 15:00:00,110.61,110.75,110.6,110.75,25577.0,80.8736,80.976,80.8663,80.976,25577.0
2016-07-13 15:05:00,110.75,110.76,110.67,110.69,23526.0,80.976,80.9833,80.9175,80.9321,23526.0
2016-07-13 15:10:00,110.68,110.72,110.65,110.67,14758.0,80.9248,80.954,80.9029,80.9175,14758.0
2016-07-13 15:15:00,110.65,110.76,110.65,110.76,19783.0,80.9029,80.9833,80.9029,80.9833,19783.0
2016-07-13 15:20:00,110.77,110.77,110.72,110.77,27627.0,80.9906,80.9906,80.954,80.9906,27627.0
2016-07-13 15:25:00,110.76,110.79,110.74,110.78,26848.0,80.9833,81.0052,80.9687,80.9979,26848.0
2016-07-13 15:30:00,110.77,110.86,110.76,110.86,41553.0,80.9906,81.0564,80.9833,81.0564,41553.0
2016-07-13 15:35:00,110.85,110.9,110.76,110.76,31176.0,81.0491,81.0857,80.9833,80.9833,31176.0
2016-07-13 15:40:00,110.76,110.79,110.71,110.73,37180.0,80.9833,81.0052,80.9467,80.9614,37180.0
2016-07-13 15:45:00,110.74,110.86,110.74,110.84,40984.0,80.9687,81.0564,80.9687,81.0418,40984.0
2016-07-13 15:50:00,110.84,110.84,110.81,110.83,36261.0,81.0418,81.0418,81.0199,81.0345,36261.0
2016-07-13 15:55:00,110.82,110.83,110.76,110.77,70877.0,81.0272,81.0345,80.9833,80.9906,70877.0
2016-07-14 09:30:00,111.37,111.81,111.36,111.81,49945.0,81.4293,81.751,81.422,81.751,49945.0
2016-07-14 09:35:00,111.81,111.81,111.49,111.54,29816.0,81.751,81.751,81.517,81.5536,29816.0
2016-07-14 09:40:00,111.57,111.59,111.15,111.15,37985.0,81.5755,81.5902,81.2684,81.2684,37985.0
2016-07-14 09:45:00,111.14,111.17,110.99,111.01,55632.0,81.2611,81.2831,81.1515,81.1661,55632.0
2016-07-14 09:50:00,111.03,111.18,110.99,111.16,22300.0,81.1807,81.2904,81.1515,81.2758,22300.0
2016-07-14 09:55:00,111.14,111.21,111.04,111.14,37865.0,81.2611,81.3123,81.188,81.2611,37865.0
2016-07-14 10:00:00,111.15,111.28,111.13,111.27,56847.0,81.2684,81.3635,81.2538,81.3562,56847.0
2016-07-14 10:05:00,111.27,111.3,111.13,111.2,33057.0,81.3562,81.3781,81.2538,81.305,33057.0
2016-07-14 10:10:00,111.2,111.25,111.17,111.23,22144.0,81.305,81.3416,81.2831,81.3269,22144.0
2016-07-14 10:15:00,111.24,111.26,111.09,111.11,26725.0,81.3343,81.3489,81.2246,81.2392,26725.0
2016-07-14 10:20:00,111.08,111.31,111.06,111.3,45850.0,81.2173,81.3854,81.2026,81.3781,45850.0
2016-07-14 10:25:00,111.32,111.44,111.23,111.31,23346.0,81.3927,81.4805,81.3269,81.3854,23346.0
2016-07-14 10:30:00,111.28,111.39,111.28,111.35,15799.0,81.3635,81.4439,81.3635,81.4147,15799.0
2016-07-14 10:35:00,111.35,111.4,111.33,111.39,34242.0,81.4147,81.4512,81.4001,81.4439,34242.0
2016-07-14 10:40:00,111.4,111.43,111.32,111.34,28152.0,81.4512,81.4732,81.3927,81.4074,28152.0
2016-07-14 10:45:00,111.35,111.35,111.21,111.23,12433.0,81.4147,81.4147,81.3123,81.3269,12433.0
2016-07-14 10:50:00,111.24,111.24,111.1,111.11,31720.0,81.3343,81.3343,81.2319,81.2392,31720.0
2016-07-14 10:55:00,111.11,111.13,111.06,111.12,19164.0,81.2392,81.2538,81.2026,81.2465,19164.0
2016-07-14 11:00:00,111.13,111.16,111.11,111.15,25369.0,81.2538,81.2758,81.2392,81.2684,25369.0
2016-07-14 11:05:00,111.16,111.18,111.1,111.15,27941.0,81.2758,81.2904,81.2319,81.2684,27941.0
2016-07-14 11:10:00,111.16,111.18,111.11,111.15,25533.0,81.2758,81.2904,81.2392,81.2684,25533.0
2016-07-14 11:15:00,111.15,111.15,111.07,111.12,21064.0,81.2684,81.2684,81.21,81.2465,21064.0
2016-07-14 11:20:00,111.12,111.2,111.1,111.19,32386.0,81.2465,81.305,81.2319,81.2977,32386.0
2016-07-14 11:25:00,111.19,111.3,111.18,111.28,30660.0,81.2977,81.3781,81.2904,81.3635,30660.0
2016-07-14 11:30:00,111.29,111.33,111.25,111.33,24998.0,81.3708,81.4001,81.3416,81.4001,24998.0
2016-07-14 11:35:00,111.33,111.36,111.29,111.3,12208.0,81.4001,81.422,81.3708,81.3781,12208.0
2016-07-14 11:40:00,111.29,111.3,111.25,111.26,10756.0,81.3708,81.3781,81.3416,81.3489,10756.0
2016-07-14 11:45:00,111.25,111.34,111.25,111.28,8588.0,81.3416,81.4074,81.3416,81.3635,8588.0
2016-07-14 11:50:00,111.29,111.29,111.24,111.28,7856.0,81.3708,81.3708,81.3343,81.3635,7856.0
2016-07-14 11:55:00,111.28,111.31,111.2,111.21,14802.0,81.3635,81.3854,81.305,81.3123,14802.0
2016-07-14 12:00:00,111.2,111.28,111.2,111.27,8046.0,81.305,81.3635,81.305,81.3562,8046.0
2016-07-14 12:05:00,111.27,111.32,111.25,111.31,8441.0,81.3562,81.3927,81.3416,81.3854,8441.0
2016-07-14 12:10:00,111.31,111.32,111.25,111.25,8372.0,81.3854,81.3927,81.3416,81.3416,8372.0
2016-07-14 12:15:00,111.26,111.3,111.25,111.3,10651.0,81.3489,81.3781,81.3416,81.3781,10651.0
2016-07-14 12:20:00,111.31,111.31,111.17,111.18,13402.0,81.3854,81.3854,81.2831,81.2904,13402.0
2016-07-14 12:25:00,111.18,111.2,111.14,111.2,6000.0,81.2904,81.305,81.2611,81.305,6000.0
2016-07-14 12:30:00,111.19,111.28,111.18,111.27,10279.0,81.2977,81.3635,81.2904,81.3562,10279.0
2016-07-14 12:35:00,111.26,111.29,111.26,111.29,10108.0,81.3489,81.3708,81.3489,81.3708,10108.0
2016-07-14 12:40:00,111.29,111.33,111.28,111.31,15712.0,81.3708,81.4001,81.3635,81.3854,15712.0
2016-07-14 12:45:00,111.3,111.33,111.3,111.32,10690.0,81.3781,81.4001,81.3781,81.3927,10690.0
2016-07-14 12:50:00,111.33,111.33,111.29,111.32,12499.0,81.4001,81.4001,81.3708,81.3927,12499.0
2016-07-14 12:55:00,111.33,111.33,111.29,111.3,15153.0,81.4001,81.4001,81.3708,81.3781,15153.0
2016-07-14 13:00:00,111.3,111.3,111.27,111.29,12628.0,81.3781,81.3781,81.3562,81.3708,12628.0
2016-07-14 13:05:00,111.29,111.32,111.27,111.28,22502.0,81.3708,81.3927,81.3562,81.3635,22502.0
2016-07-14 13:10:00,111.29,111.29,111.11,111.11,40054.0,81.3708,81.3708,81.2392,81.2392,40054.0
2016-07-14 13:15:00,111.11,111.18,111.11,111.17,13903.0,81.2392,81.2904,81.2392,81.2831,13903.0
2016-07-14 13:20:00,111.17,111.23,111.16,111.21,25127.0,81.2831,81.3269,81.2758,81.3123,25127.0
2016-07-14 13:25:00,111.2,111.22,111.19,111.21,13765.0,81.305,81.3196,81.2977,81.3123,13765.0
2016-07-14 13:30:00,111.21,111.22,111.14,111.18,24283.0,81.3123,81.3196,81.2611,81.2904,24283.0
2016-07-14 13:35:00,111.18,111.19,111.15,111.16,16587.0,81.2904,81.2977,81.2684,81.2758,16587.0
2016-07-14 13:40:00,111.17,111.2,111.15,111.19,22551.0,81.2831,81.305,81.2684,81.2977,22551.0
2016-07-14 13:45:00,111.2,111.25,111.19,111.23,23942.0,81.305,81.3416,81.2977,81.3269,23942.0
2016-07-14 13:50:00,111.23,111.31,111.23,111.27,12686.0,81.3269,81.3854,81.3269,81.3562,12686.0
2016-07-14 13:55:00,111.27,111.29,111.25,111.25,16680.0,81.3562,81.3708,81.3416,81.3416,16680.0
2016-07-14 14:00:00,111.25,111.29,111.25,111.27,12133.0,81.3416,81.3708,81.3416,81.3562,12133.0
2016-07-14 14:05:00,111.28,111.29,111.24,111.28,17640.0,81.3635,81.3708,81.3343,81.3635,17640.0
2016-07-14 14:10:00,111.28,111.41,111.28,111.4,15200.0,81.3635,81.4585,81.3635,81.4512,15200.0
2016-07-14 14:15:00,111.42,111.46,111.4,111.45,10460.0,81.4659,81.4951,81.4512,81.4878,10460.0
2016-07-14 14:20:00,111.46,111.53,111.45,111.53,33147.0,81.4951,81.5463,81.4878,81.5463,33147.0
2016-07-14 14:25:00,111.52,111.57,111.51,111.55,19734.0,81.539,81.5755,81.5317,81.5609,19734.0
2016-07-14 14:30:00,111.54,111.55,111.46,111.47,19282.0,81.5536,81.5609,81.4951,81.5024,19282.0
2016-07-14 14:35:00,111.47,111.48,111.42,111.48,10887.0,81.5024,81.5097,81.4659,81.5097,10887.0
2016-07-14 14:40:00,111.49,111.61,111.49,111.6,32069.0,81.517,81.6048,81.517,81.5975,32069.0
2016-07-14 14:45:00,111.6,111.65,111.57,111.65,33215.0,81.5975,81.634,81.5755,81.634,33215.0
2016-07-14 14:50:00,111.65,111.67,111.62,111.62,32679.0,81.634,81.6487,81.6121,81.6121,32679.0
2016-07-14 14:55:00,111.62,111.62,111.59,111.62,109853.0,81.6121,81.6121,81.5902,81.6121,109853.0
2016-07-14 15:00:00,111.62,111.73,111.61,111.71,45341.0,81.6121,81.6925,81.6048,81.6779,45341.0
2016-07-14 15:05:00,111.71,111.83,111.7,111.82,25064.0,81.6779,81.7656,81.6706,81.7583,25064.0
2016-07-14 15:10:00,111.82,111.82,111.7,111.73,40817.0,81.7583,81.7583,81.6706,81.6925,40817.0
2016-07-14 15:15:00,111.72,111.73,111.7,111.71,18125.0,81.6852,81.6925,81.6706,81.6779,18125.0
2016-07-14 15:20:00,111.71,111.72,111.67,111.67,20509.0,81.6779,81.6852,81.6487,81.6487,20509.0
2016-07-14 15:25:00,111.66,111.7,111.66,111.68,22524.0,81.6413,81.6706,81.6413,81.656,22524.0
2016-07-14 15:30:00,111.68,111.68,111.61,111.61,31421.0,81.656,81.656,81.6048,81.6048,31421.0
2016-07-14 15:35:00,111.62,111.66,111.56,111.56,34108.0,81.6121,81.6413,81.5682,81.5682,34108.0
2016-07-14 15:40:00,111.57,111.57,111.46,111.46,42836.0,81.5755,81.5755,81.4951,81.4951,42836.0
2016-07-14 15:45:00,111.47,111.53,111.44,111.5,46116.0,81.5024,81.5463,81.4805,81.5244,46116.0
2016-07-14 15:50:00,111.51,111.56,111.5,111.56,53162.0,81.5317,81.5682,81.5244,81.5682,53162.0
2016-07-14 15:55:00,111.56,111.59,111.52,111.52,101036.0,81.5682,81.5902,81.539,81.539,101036.0
2016-07-15 09:30:00,111.8,111.8,111.19,111.43,196783.0,81.7437,81.7437,81.2977,81.4732,196783.0
2016-07-15 09:35:00,111.52,111.52,111.29,111.36,16895.0,81.539,81.539,81.3708,81.422,16895.0
2016-07-15 09:40:00,111.34,111.39,111.15,111.22,47499.0,81.4074,81.4439,81.2684,81.3196,47499.0
2016-07-15 09:45:00,111.2,111.38,111.15,111.32,30751.0,81.305,81.4366,81.2684,81.3927,30751.0
2016-07-15 09:50:00,111.32,111.37,111.19,111.22,11343.0,81.3927,81.4293,81.2977,81.3196,11343.0
2016-07-15 09:55:00,111.21,111.27,111.13,111.16,23579.0,81.3123,81.3562,81.2538,81.2758,23579.0
2016-07-15 10:00:00,111.2,111.24,111.11,111.13,24597.0,81.305,81.3343,81.2392,81.2538,24597.0
2016-07-15 10:05:00,111.13,111.15,111.06,111.09,22446.0,81.2538,81.2684,81.2026,81.2246,22446.0
2016-07-15 10:10:00,111.07,111.11,110.95,110.95,29509.0,81.21,81.2392,81.1222,81.1222,29509.0
2016-07-15 10:15:00,110.93,110.96,110.83,110.83,29907.0,81.1076,81.1295,81.0345,81.0345,29907.0
2016-07-15 10:20:00,110.84,110.95,110.84,110.91,21266.0,81.0418,81.1222,81.0418,81.093,21266.0
2016-07-15 10:25:00,110.93,110.96,110.87,110.95,22968.0,81.1076,81.1295,81.0637,81.1222,22968.0
2016-07-15 10:30:00,110.96,111.17,110.96,111.17,20576.0,81.1295,81.2831,81.1295,81.2831,20576.0
2016-07-15 10:35:00,111.19,111.19,111.09,111.1,13404.0,81.2977,81.2977,81.2246,81.2319,13404.0
2016-07-15 10:40:00,111.12,111.14,111.03,111.08,19046.0,81.2465,81.2611,81.1807,81.2173,19046.0
2016-07-15 10:45:00,111.08,111.08,110.96,110.98,21224.0,81.2173,81.2173,81.1295,81.1441,21224.0
2016-07-15 10:50:00,110.97,111.03,110.95,111.03,22832.0,81.1368,81.1807,81.1222,81.1807,22832.0
2016-07-15 10:55:00,111.03,111.06,111.01,111.06,15826.0,81.1807,81.2026,81.1661,81.2026,15826.0
2016-07-15 11:00:00,111.06,111.1,110.93,110.96,17551.0,81.2026,81.2319,81.1076,81.1295,17551.0
2016-07-15 11:05:00,110.94,110.95,110.85,110.86,18107.0,81.1149,81.1222,81.0491,81.0564,18107.0
2016-07-15 11:10:00,110.85,110.85,110.78,110.78,13067.0,81.0491,81.0491,80.9979,80.9979,13067.0
2016-07-15 11:15:00,110.79,110.8,110.72,110.73,17090.0,81.0052,81.0125,80.954,80.9614,17090.0
2016-07-15 11:20:00,110.73,110.79,110.71,110.74,20324.0,80.9614,81.0052,80.9467,80.9687,20324.0
2016-07-15 11:25:00,110.73,110.82,110.72,110.82,14073.0,80.9614,81.0272,80.954,81.0272,14073.0
2016-07-15 11:30:00,110.81,110.91,110.79,110.87,66160.0,81.0199,81.093,81.0052,81.0637,66160.0
2016-07-15 11:35:00,110.87,110.95,110.85,110.94,20668.0,81.0637,81.1222,81.0491,81.1149,20668.0
2016-07-15 11:40:00,110.95,110.95,110.89,110.92,11584.0,81.1222,81.1222,81.0783,81.1003,11584.0
2016-07-15 11:45:00,110.92,110.92,110.85,110.88,17259.0,81.1003,81.1003,81.0491,81.071,17259.0
2016-07-15 11:50:00,110.88,110.92,110.82,110.89,12967.0,81.071,81.1003,81.0272,81.0783,12967.0
2016-07-15 11:55:00,110.9,110.96,110.9,110.92,27197.0,81.0857,81.1295,81.0857,81.1003,27197.0
2016-07-15 12:00:00,110.91,110.91,110.84,110.84,21848.0,81.093,81.093,81.0418,81.0418,21848.0
2016-07-15 12:05:00,110.84,110.93,110.82,110.93,13376.0,81.0418,81.1076,81.0272,81.1076,13376.0
2016-07-15 12:10:00,110.94,110.99,110.93,110.96,13133.0,81.1149,81.1515,81.1076,81.1295,13133.0
2016-07-15 12:15:00,110.97,110.97,110.89,110.9,7584.0,81.1368,81.1368,81.0783,81.0857,7584.0
2016-07-15 12:20:00,110.91,110.94,110.84,110.94,11754.0,81.093,81.1149,81.0418,81.1149,11754.0
2016-07-15 12:25:00,110.93,110.94,110.89,110.92,8545.0,81.1076,81.1149,81.0783,81.1003,8545.0
2016-07-15 12:30:00,110.92,110.92,110.88,110.88,3452.0,81.1003,81.1003,81.071,81.071,3452.0
2016-07-15 12:35:00,110.87,110.87,110.79,110.8,12809.0,81.0637,81.0637,81.0052,81.0125,12809.0
2016-07-15 12:40:00,110.79,110.81,110.74,110.79,10210.0,81.0052,81.0199,80.9687,81.0052,10210.0
2016-07-15 12:45:00,110.79,110.81,110.78,110.8,6474.0,81.0052,81.0199,80.9979,81.0125,6474.0
2016-07-15 12:50:00,110.79,110.86,110.77,110.85,11414.0,81.0052,81.0564,80.9906,81.0491,11414.0
2016-07-15 12:55:00,110.85,110.88,110.84,110.84,7065.0,81.0491,81.071,81.0418,81.0418,7065.0
2016-07-15 13:00:00,110.83,110.85,110.83,110.84,14669.0,81.0345,81.0491,81.0345,81.0418,14669.0
2016-07-15 13:05:00,110.85,110.86,110.83,110.85,9182.0,81.0491,81.0564,81.0345,81.0491,9182.0
2016-07-15 13:10:00,110.86,110.9,110.85,110.88,18681.0,81.0564,81.0857,81.0491,81.071,18681.0
2016-07-15 13:15:00,110.88,110.92,110.88,110.92,10302.0,81.071,81.1003,81.071,81.1003,10302.0
2016-07-15 13:20:00,110.92,110.96,110.91,110.96,14268.0,81.1003,81.1295,81.093,81.1295,14268.0
2016-07-15 13:25:00,110.96,111.0,110.95,110.97,13990.0,81.1295,81.1588,81.1222,81.1368,13990.0
2016-07-15 13:30:00,110.96,110.97,110.91,110.92,12382.0,81.1295,81.1368,81.093,81.1003,12382.0
2016-07-15 13:35:00,110.93,110.93,110.88,110.89,8012.0,81.1076,81.1076,81.071,81.0783,8012.0
2016-07-15 13:40:00,110.9,111.0,110.89,110.99,7425.0,81.0857,81.1588,81.0783,81.1515,7425.0
2016-07-15 13:45:00,110.98,110.99,110.94,110.96,7682.0,81.1441,81.1515,81.1149,81.1295,7682.0
2016-07-15 13:50:00,110.95,110.96,110.91,110.93,12375.0,81.1222,81.1295,81.093,81.1076,12375.0
2016-07-15 13:55:00,110.94,110.94,110.91,110.93,11453.0,81.1149,81.1149,81.093,81.1076,11453.0
2016-07-15 14:00:00,110.94,110.99,110.93,110.96,13021.0,81.1149,81.1515,81.1076,81.1295,13021.0
2016-07-15 14:05:00,110.96,110.99,110.95,110.98,12948.0,81.1295,81.1515,81.1222,81.1441,12948.0
2016-07-15 14:10:00,110.98,111.04,110.97,111.01,19209.0,81.1441,81.188,81.1368,81.1661,19209.0
2016-07-15 14:15:00,111.01,111.01,110.96,110.96,13131.0,81.1661,81.1661,81.1295,81.1295,13131.0
2016-07-15 14:20:00,110.96,110.99,110.95,110.98,24198.0,81.1295,81.1515,81.1222,81.1441,24198.0
2016-07-15 14:25:00,110.97,110.99,110.95,110.96,9101.0,81.1368,81.1515,81.1222,81.1295,9101.0
2016-07-15 14:30:00,110.97,111.03,110.96,111.02,13807.0,81.1368,81.1807,81.1295,81.1734,13807.0
2016-07-15 14:35:00,111.02,111.04,111.01,111.01,12342.0,81.1734,81.188,81.1661,81.1661,12342.0
2016-07-15 14:40:00,111.0,111.02,110.98,111.01,16986.0,81.1588,81.1734,81.1441,81.1661,16986.0
2016-07-15 14:45:00,111.0,111.06,111.0,111.05,20683.0,81.1588,81.2026,81.1588,81.1953,20683.0
2016-07-15 14:50:00,111.05,111.09,111.04,111.09,16975.0,81.1953,81.2246,81.188,81.2246,16975.0
2016-07-15 14:55:00,111.09,111.09,111.06,111.08,14453.0,81.2246,81.2246,81.2026,81.2173,14453.0
2016-07-15 15:00:00,111.08,111.14,111.07,111.08,18644.0,81.2173,81.2611,81.21,81.2173,18644.0
2016-07-15 15:05:00,111.07,111.07,111.01,111.01,17445.0,81.21,81.21,81.1661,81.1661,17445.0
2016-07-15 15:10:00,111.02,111.03,110.96,110.97,22228.0,81.1734,81.1807,81.1295,81.1368,22228.0
2016-07-15 15:15:00,110.97,111.05,110.96,111.05,33068.0,81.1368,81.1953,81.1295,81.1953,33068.0
2016-07-15 15:20:00,111.04,111.13,111.04,111.12,18340.0,81.188,81.2538,81.188,81.2465,18340.0
2016-07-15 15:25:00,111.12,111.15,111.11,111.14,19702.0,81.2465,81.2684,81.2392,81.2611,19702.0
2016-07-15 15:30:00,111.14,111.22,111.1,111.22,27103.0,81.2611,81.3196,81.2319,81.3196,27103.0
2016-07-15 15:35:00,111.21,111.22,111.16,111.2,44959.0,81.3123,81.3196,81.2758,81.305,44959.0
2016-07-15 15:40:00,111.19,111.2,111.05,111.05,30749.0,81.2977,81.305,81.1953,81.1953,30749.0
2016-07-15 15:45:00,111.05,111.08,111.03,111.03,48454.0,81.1953,81.2173,81.1807,81.1807,48454.0
2016-07-15 15:50:00,111.03,111.04,110.96,110.96,56855.0,81.1807,81.188,81.1295,81.1295,56855.0
2016-07-15 15:55:00,110.96,111.11,110.96,111.02,84087.0,81.1295,81.2392,81.1295,81.1734,84087.0
2016-07-18 09:30:00,111.03,111.06,110.62,110.85,28734.0,81.1807,81.2026,80.8809,81.0491,28734.0
2016-07-18 09:35:00,110.91,111.08,110.85,111.03,35541.0,81.093,81.2173,81.0491,81.1807,35541.0
2016-07-18 09:40:00,111.03,111.03,110.73,110.74,26542.0,81.1807,81.1807,80.9614,80.9687,26542.0
2016-07-18 09:45:00,110.72,110.92,110.63,110.92,8731.0,80.954,81.1003,80.8882,81.1003,8731.0
2016-07-18 09:50:00,110.95,111.04,110.92,110.97,11581.0,81.1222,81.188,81.1003,81.1368,11581.0
2016-07-18 09:55:00,111.0,111.04,110.95,110.95,15234.0,81.1588,81.188,81.1222,81.1222,15234.0
2016-07-18 10:00:00,110.93,110.98,110.87,110.98,10104.0,81.1076,81.1441,81.0637,81.1441,10104.0
2016-07-18 10:05:00,110.98,111.04,110.94,110.95,13164.0,81.1441,81.188,81.1149,81.1222,13164.0
2016-07-18 10:10:00,110.96,110.99,110.92,110.98,12207.0,81.1295,81.1515,81.1003,81.1441,12207.0
2016-07-18 10:15:00,110.98,111.03,110.95,111.02,11750.0,81.1441,81.1807,81.1222,81.1734,11750.0
2016-07-18 10:20:00,111.0,111.06,111.0,111.03,10705.0,81.1588,81.2026,81.1588,81.1807,10705.0
2016-07-18 10:25:00,111.05,111.05,110.94,110.99,14246.0,81.1953,81.1953,81.1149,81.1515,14246.0
2016-07-18 10:30:00,110.99,111.07,110.98,111.06,31009.0,81.1515,81.21,81.1441,81.2026,31009.0
2016-07-18 10:35:00,111.07,111.17,111.06,111.17,19816.0,81.21,81.2831,81.2026,81.2831,19816.0
2016-07-18 10:40:00,111.16,111.18,111.0,111.0,22416.0,81.2758,81.2904,81.1588,81.1588,22416.0
2016-07-18 10:45:00,111.0,111.04,110.95,110.96,14113.0,81.1588,81.188,81.1222,81.1295,14113.0
2016-07-18 10:50:00,110.96,111.09,110.95,111.09,14447.0,81.1295,81.2246,81.1222,81.2246,14447.0
2016-07-18 10:55:00,111.08,111.08,110.98,111.0,28873.0,81.2173,81.2173,81.1441,81.1588,28873.0
2016-07-18 11:00:00,111.01,111.18,111.0,111.12,24955.0,81.1661,81.2904,81.1588,81.2465,24955.0
2016-07-18 11:05:00,111.13,111.22,111.13,111.16,20740.0,81.2538,81.3196,81.2538,81.2758,20740.0
2016-07-18 11:10:00,111.18,111.26,111.17,111.2,23442.0,81.2904,81.3489,81.2831,81.305,23442.0
2016-07-18 11:15:00,111.2,111.22,111.11,111.14,8346.0,81.305,81.3196,81.2392,81.2611,8346.0
2016-07-18 11:20:00,111.14,111.19,111.13,111.17,9165.0,81.2611,81.2977,81.2538,81.2831,9165.0
2016-07-18 11:25:00,111.18,111.2,111.08,111.08,11988.0,81.2904,81.305,81.2173,81.2173,11988.0
2016-07-18 11:30:00,111.07,111.07,111.0,111.02,8299.0,81.21,81.21,81.1588,81.1734,8299.0
2016-07-18 11:35:00,111.02,111.02,110.93,111.01,10898.0,81.1734,81.1734,81.1076,81.1661,10898.0
2016-07-18 11:40:00,111.0,111.1,110.99,111.09,7062.0,81.1588,81.2319,81.1515,81.2246,7062.0
2016-07-18 11:45:00,111.09,111.1,111.03,111.09,7845.0,81.2246,81.2319,81.1807,81.2246,7845.0
2016-07-18 11:50:00,111.08,111.11,111.06,111.1,7791.0,81.2173,81.2392,81.2026,81.2319,7791.0
2016-07-18 11:55:00,111.09,111.09,111.0,111.01,10876.0,81.2246,81.2246,81.1588,81.1661,10876.0
2016-07-18 12:00:00,111.0,111.0,110.91,110.92,11687.0,81.1588,81.1588,81.093,81.1003,11687.0
2016-07-18 12:05:00,110.93,110.95,110.91,110.93,15083.0,81.1076,81.1222,81.093,81.1076,15083.0
2016-07-18 12:10:00,110.94,110.94,110.92,110.93,6455.0,81.1149,81.1149,81.1003,81.1076,6455.0
2016-07-18 12:15:00,110.93,110.94,110.85,110.85,10453.0,81.1076,81.1149,81.0491,81.0491,10453.0
2016-07-18 12:20:00,110.86,110.89,110.85,110.88,5921.0,81.0564,81.0783,81.0491,81.071,5921.0
2016-07-18 12:25:00,110.88,110.88,110.84,110.87,6550.0,81.071,81.071,81.0418,81.0637,6550.0
2016-07-18 12:30:00,110.89,110.95,110.87,110.91,10911.0,81.0783,81.1222,81.0637,81.093,10911.0
2016-07-18 12:35:00,110.91,110.95,110.9,110.91,12246.0,81.093,81.1222,81.0857,81.093,12246.0
2016-07-18 12:40:00,110.91,110.93,110.87,110.93,11702.0,81.093,81.1076,81.0637,81.1076,11702.0
2016-07-18 12:45:00,110.93,110.99,110.93,110.98,7645.0,81.1076,81.1515,81.1076,81.1441,7645.0
2016-07-18 12:50:00,110.98,111.0,110.95,110.99,11335.0,81.1441,81.1588,81.1222,81.1515,11335.0
2016-07-18 12:55:00,110.99,111.01,110.96,110.97,11316.0,81.1515,81.1661,81.1295,81.1368,11316.0
2016-07-18 13:00:00,110.96,111.03,110.89,110.97,27430.0,81.1295,81.1807,81.0783,81.1368,27430.0
2016-07-18 13:05:00,110.97,110.99,110.96,110.99,5731.0,81.1368,81.1515,81.1295,81.1515,5731.0
2016-07-18 13:10:00,110.99,111.0,110.96,110.96,12398.0,81.1515,81.1588,81.1295,81.1295,12398.0
2016-07-18 13:15:00,110.96,110.99,110.91,110.98,13188.0,81.1295,81.1515,81.093,81.1441,13188.0
2016-07-18 13:20:00,110.98,111.02,110.97,111.02,9149.0,81.1441,81.1734,81.1368,81.1734,9149.0
2016-07-18 13:25:00,111.02,111.1,111.02,111.1,12336.0,81.1734,81.2319,81.1734,81.2319,12336.0
2016-07-18 13:30:00,111.1,111.16,111.09,111.13,21015.0,81.2319,81.2758,81.2246,81.2538,21015.0
2016-07-18 13:35:00,111.13,111.19,111.12,111.18,15141.0,81.2538,81.2977,81.2465,81.2904,15141.0
2016-07-18 13:40:00,111.18,111.22,111.18,111.21,5563.0,81.2904,81.3196,81.2904,81.3123,5563.0
2016-07-18 13:45:00,111.21,111.26,111.2,111.25,12207.0,81.3123,81.3489,81.305,81.3416,12207.0
2016-07-18 13:50:00,111.26,111.27,111.24,111.25,14651.0,81.3489,81.3562,81.3343,81.3416,14651.0
2016-07-18 13:55:00,111.25,111.26,111.23,111.24,7441.0,81.3416,81.3489,81.3269,81.3343,7441.0
2016-07-18 14:00:00,111.25,111.28,111.23,111.28,12735.0,81.3416,81.3635,81.3269,81.3635,12735.0
2016-07-18 14:05:00,111.29,111.36,111.28,111.36,11269.0,81.3708,81.422,81.3635,81.422,11269.0
2016-07-18 14:10:00,111.36,111.38,111.31,111.31,17646.0,81.422,81.4366,81.3854,81.3854,17646.0
2016-07-18 14:15:00,111.31,111.32,111.26,111.29,14127.0,81.3854,81.3927,81.3489,81.3708,14127.0
2016-07-18 14:20:00,111.28,111.32,111.28,111.29,15775.0,81.3635,81.3927,81.3635,81.3708,15775.0
2016-07-18 14:25:00,111.3,111.32,111.24,111.25,134708.0,81.3781,81.3927,81.3343,81.3416,134708.0
2016-07-18 14:30:00,111.24,111.24,111.12,111.14,15903.0,81.3343,81.3343,81.2465,81.2611,15903.0
2016-07-18 14:35:00,111.15,111.17,111.12,111.13,20971.0,81.2684,81.2831,81.2465,81.2538,20971.0
2016-07-18 14:40:00,111.13,111.15,111.09,111.1,12559.0,81.2538,81.2684,81.2246,81.2319,12559.0
2016-07-18 14:45:00,111.09,111.1,111.06,111.07,15713.0,81.2246,81.2319,81.2026,81.21,15713.0
2016-07-18 14:50:00,111.07,111.14,111.07,111.12,20582.0,81.21,81.2611,81.21,81.2465,20582.0
2016-07-18 14:55:00,111.12,111.13,111.06,111.07,29825.0,81.2465,81.2538,81.2026,81.21,29825.0
2016-07-18 15:00:00,111.07,111.07,110.98,111.04,39250.0,81.21,81.21,81.1441,81.188,39250.0
2016-07-18 15:05:00,111.05,111.06,110.98,110.99,15785.0,81.1953,81.2026,81.1441,81.1515,15785.0
2016-07-18 15:10:00,110.98,110.99,110.9,110.93,43365.0,81.1441,81.1515,81.0857,81.1076,43365.0
2016-07-18 15:15:00,110.93,110.96,110.92,110.94,35431.0,81.1076,81.1295,81.1003,81.1149,35431.0
2016-07-18 15:20:00,110.94,110.96,110.9,110.91,19062.0,81.1149,81.1295,81.0857,81.093,19062.0
2016-07-18 15:25:00,110.9,110.93,110.89,110.9,21726.0,81.0857,81.1076,81.0783,81.0857,21726.0
2016-07-18 15:30:00,110.9,110.95,110.89,110.93,24505.0,81.0857,81.1222,81.0783,81.1076,24505.0
2016-07-18 15:35:00,110.93,110.98,110.91,110.96,28113.0,81.1076,81.1441,81.093,81.1295,28113.0
2016-07-18 15:40:00,110.97,111.02,110.97,111.02,31205.0,81.1368,81.1734,81.1368,81.1734,31205.0
2016-07-18 15:45:00,111.02,111.04,110.99,111.03,42237.0,81.1734,81.188,81.1515,81.1807,42237.0
2016-07-18 15:50:00,111.02,111.02,110.93,110.93,56397.0,81.1734,81.1734,81.1076,81.1076,56397.0
2016-07-18 15:55:00,110.92,110.97,110.89,110.9,128378.0,81.1003,81.1368,81.0783,81.0857,128378.0
2016-07-19 09:30:00,110.6,110.61,110.49,110.58,35411.0,80.8663,80.8736,80.7859,80.8517,35411.0
2016-07-19 09:35:00,110.61,110.69,110.57,110.62,24436.0,80.8736,80.9321,80.8444,80.8809,24436.0
2016-07-19 09:40:00,110.64,110.64,110.5,110.51,19444.0,80.8956,80.8956,80.7932,80.8005,19444.0
2016-07-19 09:45:00,110.52,110.66,110.44,110.65,22340.0,80.8078,80.9102,80.7493,80.9029,22340.0
2016-07-19 09:50:00,110.63,110.71,110.6,110.64,9752.0,80.8882,80.9467,80.8663,80.8956,9752.0
2016-07-19 09:55:00,110.62,110.64,110.51,110.55,19765.0,80.8809,80.8956,80.8005,80.8298,19765.0
2016-07-19 10:00:00,110.56,110.58,110.47,110.49,22211.0,80.8371,80.8517,80.7713,80.7859,22211.0
2016-07-19 10:05:00,110.5,110.63,110.5,110.59,9848.0,80.7932,80.8882,80.7932,80.859,9848.0
2016-07-19 10:10:00,110.6,110.79,110.6,110.68,35838.0,80.8663,81.0052,80.8663,80.9248,35838.0
2016-07-19 10:15:00,110.69,110.69,110.57,110.6,14576.0,80.9321,80.9321,80.8444,80.8663,14576.0
2016-07-19 10:20:00,110.61,110.64,110.56,110.57,10859.0,80.8736,80.8956,80.8371,80.8444,10859.0
2016-07-19 10:25:00,110.57,110.6,110.5,110.5,15956.0,80.8444,80.8663,80.7932,80.7932,15956.0
2016-07-19 10:30:00,110.51,110.53,110.44,110.49,16998.0,80.8005,80.8151,80.7493,80.7859,16998.0
2016-07-19 10:35:00,110.48,110.49,110.43,110.45,9122.0,80.7786,80.7859,80.742,80.7566,9122.0
2016-07-19 10:40:00,110.45,110.49,110.43,110.46,10219.0,80.7566,80.7859,80.742,80.7639,10219.0
2016-07-19 10:45:00,110.49,110.49,110.43,110.45,22702.0,80.7859,80.7859,80.742,80.7566,22702.0
2016-07-19 10:50:00,110.46,110.56,110.44,110.51,25046.0,80.7639,80.8371,80.7493,80.8005,25046.0
2016-07-19 10:55:00,110.52,110.53,110.45,110.5,17467.0,80.8078,80.8151,80.7566,80.7932,17467.0
2016-07-19 11:00:00,110.49,110.58,110.47,110.54,17161.0,80.7859,80.8517,80.7713,80.8224,17161.0
2016-07-19 11:05:00,110.54,110.6,110.52,110.56,29186.0,80.8224,80.8663,80.8078,80.8371,29186.0
2016-07-19 11:10:00,110.56,110.59,110.48,110.5,10161.0,80.8371,80.859,80.7786,80.7932,10161.0
2016-07-19 11:15:00,110.52,110.57,110.51,110.53,4558.0,80.8078,80.8444,80.8005,80.8151,4558.0
2016-07-19 11:20:00,110.52,110.53,110.47,110.51,7590.0,80.8078,80.8151,80.7713,80.8005,7590.0
2016-07-19 11:25:00,110.51,110.53,110.47,110.52,4438.0,80.8005,80.8151,80.7713,80.8078,4438.0
2016-07-19 11:30:00,110.53,110.56,110.52,110.52,9144.0,80.8151,80.8371,80.8078,80.8078,9144.0
2016-07-19 11:35:00,110.52,110.56,110.47,110.48,4841.0,80.8078,80.8371,80.7713,80.7786,4841.0
2016-07-19 11:40:00,110.48,110.51,110.43,110.43,7237.0,80.7786,80.8005,80.742,80.742,7237.0
2016-07-19 11:45:00,110.42,110.43,110.29,110.35,11716.0,80.7347,80.742,80.6396,80.6835,11716.0
2016-07-19 11:50:00,110.36,110.39,110.31,110.34,8232.0,80.6908,80.7128,80.6543,80.6762,8232.0
2016-07-19 11:55:00,110.34,110.38,110.32,110.33,4960.0,80.6762,80.7055,80.6616,80.6689,4960.0
2016-07-19 12:00:00,110.33,110.41,110.33,110.4,4310.0,80.6689,80.7274,80.6689,80.7201,4310.0
2016-07-19 12:05:00,110.42,110.44,110.4,110.44,8910.0,80.7347,80.7493,80.7201,80.7493,8910.0
2016-07-19 12:10:00,110.43,110.47,110.42,110.43,10438.0,80.742,80.7713,80.7347,80.742,10438.0
2016-07-19 12:15:00,110.43,110.46,110.42,110.46,4935.0,80.742,80.7639,80.7347,80.7639,4935.0
2016-07-19 12:20:00,110.46,110.49,110.39,110.39,11211.0,80.7639,80.7859,80.7128,80.7128,11211.0
2016-07-19 12:25:00,110.41,110.48,110.4,110.48,5549.0,80.7274,80.7786,80.7201,80.7786,5549.0
2016-07-19 12:30:00,110.47,110.49,110.45,110.47,5112.0,80.7713,80.7859,80.7566,80.7713,5112.0
2016-07-19 12:35:00,110.49,110.49,110.41,110.47,6207.0,80.7859,80.7859,80.7274,80.7713,6207.0
2016-07-19 12:40:00,110.46,110.5,110.46,110.48,6807.0,80.7639,80.7932,80.7639,80.7786,6807.0
2016-07-19 12:45:00,110.49,110.55,110.45,110.55,10767.0,80.7859,80.8298,80.7566,80.8298,10767.0
2016-07-19 12:50:00,110.56,110.59,110.52,110.52,5665.0,80.8371,80.859,80.8078,80.8078,5665.0
2016-07-19 12:55:00,110.52,110.56,110.5,110.55,5039.0,80.8078,80.8371,80.7932,80.8298,5039.0
2016-07-19 13:00:00,110.55,110.55,110.49,110.49,5972.0,80.8298,80.8298,80.7859,80.7859,5972.0
2016-07-19 13:05:00,110.48,110.51,110.46,110.46,8506.0,80.7786,80.8005,80.7639,80.7639,8506.0
2016-07-19 13:10:00,110.46,110.47,110.44,110.46,4549.0,80.7639,80.7713,80.7493,80.7639,4549.0
2016-07-19 13:15:00,110.45,110.45,110.4,110.42,6253.0,80.7566,80.7566,80.7201,80.7347,6253.0
2016-07-19 13:20:00,110.42,110.44,110.38,110.39,6572.0,80.7347,80.7493,80.7055,80.7128,6572.0
2016-07-19 13:25:00,110.39,110.4,110.32,110.32,11863.0,80.7128,80.7201,80.6616,80.6616,11863.0
2016-07-19 13:30:00,110.33,110.38,110.32,110.33,10324.0,80.6689,80.7055,80.6616,80.6689,10324.0
2016-07-19 13:35:00,110.32,110.34,110.29,110.33,23845.0,80.6616,80.6762,80.6396,80.6689,23845.0
2016-07-19 13:40:00,110.33,110.37,110.3,110.34,6495.0,80.6689,80.6981,80.647,80.6762,6495.0
2016-07-19 13:45:00,110.34,110.35,110.32,110.33,9689.0,80.6762,80.6835,80.6616,80.6689,9689.0
2016-07-19 13:50:00,110.34,110.35,110.3,110.34,24630.0,80.6762,80.6835,80.647,80.6762,24630.0
2016-07-19 13:55:00,110.34,110.34,110.27,110.28,10512.0,80.6762,80.6762,80.625,80.6323,10512.0
2016-07-19 14:00:00,110.29,110.4,110.28,110.39,10776.0,80.6396,80.7201,80.6323,80.7128,10776.0
2016-07-19 14:05:00,110.4,110.43,110.37,110.42,8557.0,80.7201,80.742,80.6981,80.7347,8557.0
2016-07-19 14:10:00,110.43,110.47,110.42,110.47,10143.0,80.742,80.7713,80.7347,80.7713,10143.0
2016-07-19 14:15:00,110.47,110.51,110.46,110.51,9600.0,80.7713,80.8005,80.7639,80.8005,9600.0
2016-07-19 14:20:00,110.52,110.52,110.44,110.45,9880.0,80.8078,80.8078,80.7493,80.7566,9880.0
2016-07-19 14:25:00,110.44,110.46,110.41,110.44,10727.0,80.7493,80.7639,80.7274,80.7493,10727.0
2016-07-19 14:30:00,110.43,110.5,110.43,110.45,7106.0,80.742,80.7932,80.742,80.7566,7106.0
2016-07-19 14:35:00,110.47,110.51,110.45,110.5,6518.0,80.7713,80.8005,80.7566,80.7932,6518.0
2016-07-19 14:40:00,110.51,110.56,110.5,110.52,7922.0,80.8005,80.8371,80.7932,80.8078,7922.0
2016-07-19 14:45:00,110.53,110.54,110.47,110.47,12281.0,80.8151,80.8224,80.7713,80.7713,12281.0
2016-07-19 14:50:00,110.48,110.48,110.44,110.45,9831.0,80.7786,80.7786,80.7493,80.7566,9831.0
2016-07-19 14:55:00,110.46,110.47,110.41,110.42,12763.0,80.7639,80.7713,80.7274,80.7347,12763.0
2016-07-19 15:00:00,110.44,110.53,110.42,110.5,11600.0,80.7493,80.8151,80.7347,80.7932,11600.0
2016-07-19 15:05:00,110.52,110.56,110.5,110.5,8091.0,80.8078,80.8371,80.7932,80.7932,8091.0
2016-07-19 15:10:00,110.51,110.57,110.5,110.53,8130.0,80.8005,80.8444,80.7932,80.8151,8130.0
2016-07-19 15:15:00,110.54,110.59,110.54,110.57,6748.0,80.8224,80.859,80.8224,80.8444,6748.0
2016-07-19 15:20:00,110.57,110.58,110.56,110.56,7487.0,80.8444,80.8517,80.8371,80.8371,7487.0
2016-07-19 15:25:00,110.56,110.59,110.55,110.57,12405.0,80.8371,80.859,80.8298,80.8444,12405.0
2016-07-19 15:30:00,110.57,110.65,110.57,110.65,15555.0,80.8444,80.9029,80.8444,80.9029,15555.0
2016-07-19 15:35:00,110.64,110.65,110.6,110.63,15172.0,80.8956,80.9029,80.8663,80.8882,15172.0
2016-07-19 15:40:00,110.63,110.67,110.62,110.66,19694.0,80.8882,80.9175,80.8809,80.9102,19694.0
2016-07-19 15:45:00,110.66,110.66,110.6,110.61,30305.0,80.9102,80.9102,80.8663,80.8736,30305.0
2016-07-19 15:50:00,110.61,110.62,110.59,110.61,30042.0,80.8736,80.8809,80.859,80.8736,30042.0
2016-07-19 15:55:00,110.6,110.65,110.53,110.65,116008.0,80.8663,80.9029,80.8151,80.9029,116008.0
2016-07-20 09:30:00,110.7,110.8,110.56,110.59,50966.0,80.9394,81.0125,80.8371,80.859,50966.0
2016-07-20 09:35:00,110.6,110.63,110.53,110.56,10685.0,80.8663,80.8882,80.8151,80.8371,10685.0
2016-07-20 09:40:00,110.56,110.59,110.44,110.45,21137.0,80.8371,80.859,80.7493,80.7566,21137.0
2016-07-20 09:45:00,110.46,110.46,110.41,110.44,30869.0,80.7639,80.7639,80.7274,80.7493,30869.0
2016-07-20 09:50:00,110.43,110.45,110.36,110.38,24000.0,80.742,80.7566,80.6908,80.7055,24000.0
2016-07-20 09:55:00,110.38,110.51,110.34,110.48,24564.0,80.7055,80.8005,80.6762,80.7786,24564.0
2016-07-20 10:00:00,110.48,110.48,110.35,110.36,24976.0,80.7786,80.7786,80.6835,80.6908,24976.0
2016-07-20 10:05:00,110.37,110.43,110.33,110.4,43315.0,80.6981,80.742,80.6689,80.7201,43315.0
2016-07-20 10:10:00,110.41,110.66,110.4,110.66,15174.0,80.7274,80.9102,80.7201,80.9102,15174.0
2016-07-20 10:15:00,110.66,110.74,110.66,110.7,9413.0,80.9102,80.9687,80.9102,80.9394,9413.0
2016-07-20 10:20:00,110.72,110.75,110.59,110.66,13348.0,80.954,80.976,80.859,80.9102,13348.0
2016-07-20 10:25:00,110.67,110.67,110.58,110.64,13449.0,80.9175,80.9175,80.8517,80.8956,13449.0
2016-07-20 10:30:00,110.63,110.75,110.63,110.71,12102.0,80.8882,80.976,80.8882,80.9467,12102.0
2016-07-20 10:35:00,110.71,110.75,110.69,110.69,9191.0,80.9467,80.976,80.9321,80.9321,9191.0
2016-07-20 10:40:00,110.69,110.83,110.68,110.77,9284.0,80.9321,81.0345,80.9248,80.9906,9284.0
2016-07-20 10:45:00,110.77,110.86,110.72,110.72,8970.0,80.9906,81.0564,80.954,80.954,8970.0
2016-07-20 10:50:00,110.73,110.8,110.72,110.77,6866.0,80.9614,81.0125,80.954,80.9906,6866.0
2016-07-20 10:55:00,110.77,110.83,110.75,110.83,10374.0,80.9906,81.0345,80.976,81.0345,10374.0
2016-07-20 11:00:00,110.83,110.84,110.75,110.76,11155.0,81.0345,81.0418,80.976,80.9833,11155.0
2016-07-20 11:05:00,110.77,110.82,110.75,110.76,9681.0,80.9906,81.0272,80.976,80.9833,9681.0
2016-07-20 11:10:00,110.75,110.81,110.74,110.78,7706.0,80.976,81.0199,80.9687,80.9979,7706.0
2016-07-20 11:15:00,110.79,110.88,110.78,110.88,10191.0,81.0052,81.071,80.9979,81.071,10191.0
2016-07-20 11:20:00,110.89,110.9,110.85,110.86,6246.0,81.0783,81.0857,81.0491,81.0564,6246.0
2016-07-20 11:25:00,110.87,110.95,110.87,110.91,7622.0,81.0637,81.1222,81.0637,81.093,7622.0
2016-07-20 11:30:00,110.92,110.93,110.83,110.83,6916.0,81.1003,81.1076,81.0345,81.0345,6916.0
2016-07-20 11:35:00,110.82,110.86,110.81,110.81,6953.0,81.0272,81.0564,81.0199,81.0199,6953.0
2016-07-20 11:40:00,110.81,110.83,110.74,110.74,6640.0,81.0199,81.0345,80.9687,80.9687,6640.0
2016-07-20 11:45:00,110.74,110.75,110.7,110.73,8729.0,80.9687,80.976,80.9394,80.9614,8729.0
2016-07-20 11:50:00,110.73,110.82,110.73,110.82,9024.0,80.9614,81.0272,80.9614,81.0272,9024.0
2016-07-20 11:55:00,110.82,110.82,110.77,110.78,4765.0,81.0272,81.0272,80.9906,80.9979,4765.0
2016-07-20 12:00:00,110.77,110.77,110.68,110.69,13434.0,80.9906,80.9906,80.9248,80.9321,13434.0
2016-07-20 12:05:00,110.69,110.69,110.62,110.62,6012.0,80.9321,80.9321,80.8809,80.8809,6012.0
2016-07-20 12:10:00,110.63,110.73,110.63,110.7,8882.0,80.8882,80.9614,80.8882,80.9394,8882.0
2016-07-20 12:15:00,110.7,110.7,110.67,110.7,5071.0,80.9394,80.9394,80.9175,80.9394,5071.0
2016-07-20 12:20:00,110.69,110.74,110.68,110.73,3602.0,80.9321,80.9687,80.9248,80.9614,3602.0
2016-07-20 12:25:00,110.74,110.74,110.72,110.74,3303.0,80.9687,80.9687,80.954,80.9687,3303.0
2016-07-20 12:30:00,110.72,110.72,110.64,110.65,9086.0,80.954,80.954,80.8956,80.9029,9086.0
2016-07-20 12:35:00,110.65,110.66,110.62,110.66,5413.0,80.9029,80.9102,80.8809,80.9102,5413.0
2016-07-20 12:40:00,110.67,110.7,110.65,110.7,6103.0,80.9175,80.9394,80.9029,80.9394,6103.0
2016-07-20 12:45:00,110.7,110.74,110.68,110.73,6164.0,80.9394,80.9687,80.9248,80.9614,6164.0
2016-07-20 12:50:00,110.74,110.75,110.67,110.68,6979.0,80.9687,80.976,80.9175,80.9248,6979.0
2016-07-20 12:55:00,110.68,110.69,110.63,110.65,9526.0,80.9248,80.9321,80.8882,80.9029,9526.0
2016-07-20 13:00:00,110.65,110.68,110.64,110.68,8777.0,80.9029,80.9248,80.8956,80.9248,8777.0
2016-07-20 13:05:00,110.68,110.73,110.67,110.7,8706.0,80.9248,80.9614,80.9175,80.9394,8706.0
2016-07-20 13:10:00,110.69,110.73,110.69,110.73,4827.0,80.9321,80.9614,80.9321,80.9614,4827.0
2016-07-20 13:15:00,110.72,110.73,110.69,110.71,4027.0,80.954,80.9614,80.9321,80.9467,4027.0
2016-07-20 13:20:00,110.7,110.74,110.69,110.74,5700.0,80.9394,80.9687,80.9321,80.9687,5700.0
2016-07-20 13:25:00,110.73,110.78,110.73,110.76,7033.0,80.9614,80.9979,80.9614,80.9833,7033.0
2016-07-20 13:30:00,110.77,110.79,110.75,110.77,11351.0,80.9906,81.0052,80.976,80.9906,11351.0
2016-07-20 13:35:00,110.77,110.81,110.76,110.8,7994.0,80.9906,81.0199,80.9833,81.0125,7994.0
2016-07-20 13:40:00,110.79,110.81,110.79,110.79,4883.0,81.0052,81.0199,81.0052,81.0052,4883.0
2016-07-20 13:45:00,110.79,110.8,110.74,110.76,5755.0,81.0052,81.0125,80.9687,80.9833,5755.0
2016-07-20 13:50:00,110.77,110.79,110.75,110.77,4721.0,80.9906,81.0052,80.976,80.9906,4721.0
2016-07-20 13:55:00,110.77,110.79,110.73,110.74,7810.0,80.9906,81.0052,80.9614,80.9687,7810.0
2016-07-20 14:00:00,110.73,110.74,110.69,110.7,17259.0,80.9614,80.9687,80.9321,80.9394,17259.0
2016-07-20 14:05:00,110.71,110.75,110.71,110.75,7530.0,80.9467,80.976,80.9467,80.976,7530.0
2016-07-20 14:10:00,110.76,110.79,110.76,110.78,5443.0,80.9833,81.0052,80.9833,80.9979,5443.0
2016-07-20 14:15:00,110.77,110.78,110.74,110.74,6946.0,80.9906,80.9979,80.9687,80.9687,6946.0
2016-07-20 14:20:00,110.74,110.78,110.73,110.76,13881.0,80.9687,80.9979,80.9614,80.9833,13881.0
2016-07-20 14:25:00,110.77,110.77,110.71,110.73,8626.0,80.9906,80.9906,80.9467,80.9614,8626.0
2016-07-20 14:30:00,110.71,110.71,110.66,110.66,13750.0,80.9467,80.9467,80.9102,80.9102,13750.0
2016-07-20 14:35:00,110.66,110.7,110.63,110.65,13838.0,80.9102,80.9394,80.8882,80.9029,13838.0
2016-07-20 14:40:00,110.63,110.66,110.6,110.65,12832.0,80.8882,80.9102,80.8663,80.9029,12832.0
2016-07-20 14:45:00,110.65,110.69,110.61,110.62,10786.0,80.9029,80.9321,80.8736,80.8809,10786.0
2016-07-20 14:50:00,110.63,110.64,110.6,110.63,15003.0,80.8882,80.8956,80.8663,80.8882,15003.0
2016-07-20 14:55:00,110.63,110.66,110.55,110.57,11979.0,80.8882,80.9102,80.8298,80.8444,11979.0
2016-07-20 15:00:00,110.57,110.57,110.52,110.53,13007.0,80.8444,80.8444,80.8078,80.8151,13007.0
2016-07-20 15:05:00,110.52,110.53,110.47,110.48,9154.0,80.8078,80.8151,80.7713,80.7786,9154.0
2016-07-20 15:10:00,110.48,110.51,110.46,110.47,8522.0,80.7786,80.8005,80.7639,80.7713,8522.0
2016-07-20 15:15:00,110.48,110.52,110.44,110.5,19210.0,80.7786,80.8078,80.7493,80.7932,19210.0
2016-07-20 15:20:00,110.49,110.5,110.45,110.47,11319.0,80.7859,80.7932,80.7566,80.7713,11319.0
2016-07-20 15:25:00,110.48,110.52,110.46,110.52,11438.0,80.7786,80.8078,80.7639,80.8078,11438.0
2016-07-20 15:30:00,110.53,110.57,110.5,110.55,11716.0,80.8151,80.8444,80.7932,80.8298,11716.0
2016-07-20 15:35:00,110.55,110.56,110.51,110.51,18991.0,80.8298,80.8371,80.8005,80.8005,18991.0
2016-07-20 15:40:00,110.52,110.61,110.51,110.6,31950.0,80.8078,80.8736,80.8005,80.8663,31950.0
2016-07-20 15:45:00,110.61,110.64,110.6,110.62,28182.0,80.8736,80.8956,80.8663,80.8809,28182.0
2016-07-20 15:50:00,110.62,110.67,110.61,110.63,37293.0,80.8809,80.9175,80.8736,80.8882,37293.0
2016-07-20 15:55:00,110.64,110.65,110.58,110.58,68474.0,80.8956,80.9029,80.8517,80.8517,68474.0
2016-07-21 09:30:00,110.37,110.5,110.33,110.48,29439.0,80.6981,80.7932,80.6689,80.7786,29439.0
2016-07-21 09:35:00,110.43,110.48,110.11,110.14,22009.0,80.742,80.7786,80.508,80.53,22009.0
2016-07-21 09:40:00,110.19,110.22,109.99,110.0,27655.0,80.5665,80.5885,80.4203,80.4276,27655.0
2016-07-21 09:45:00,110.02,110.23,110.01,110.22,29158.0,80.4422,80.5958,80.4349,80.5885,29158.0
2016-07-21 09:50:00,110.23,110.25,110.16,110.25,12398.0,80.5958,80.6104,80.5446,80.6104,12398.0
2016-07-21 09:55:00,110.26,110.28,110.22,110.23,6566.0,80.6177,80.6323,80.5885,80.5958,6566.0
2016-07-21 10:00:00,110.26,110.3,110.17,110.23,8032.0,80.6177,80.647,80.5519,80.5958,8032.0
2016-07-21 10:05:00,110.22,110.25,110.18,110.22,7454.0,80.5885,80.6104,80.5592,80.5885,7454.0
2016-07-21 10:10:00,110.24,110.25,110.13,110.15,9786.0,80.6031,80.6104,80.5227,80.5373,9786.0
2016-07-21 10:15:00,110.14,110.18,110.11,110.13,6598.0,80.53,80.5592,80.508,80.5227,6598.0
2016-07-21 10:20:00,110.13,110.2,110.11,110.16,10028.0,80.5227,80.5738,80.508,80.5446,10028.0
2016-07-21 10:25:00,110.16,110.17,110.13,110.14,7378.0,80.5446,80.5519,80.5227,80.53,7378.0
2016-07-21 10:30:00,110.16,110.17,110.09,110.17,10295.0,80.5446,80.5519,80.4934,80.5519,10295.0
2016-07-21 10:35:00,110.17,110.19,110.13,110.18,9042.0,80.5519,80.5665,80.5227,80.5592,9042.0
2016-07-21 10:40:00,110.19,110.24,110.15,110.15,9028.0,80.5665,80.6031,80.5373,80.5373,9028.0
2016-07-21 10:45:00,110.14,110.22,110.12,110.21,9375.0,80.53,80.5885,80.5154,80.5812,9375.0
2016-07-21 10:50:00,110.22,110.38,110.22,110.38,14449.0,80.5885,80.7055,80.5885,80.7055,14449.0
2016-07-21 10:55:00,110.38,110.4,110.36,110.38,6994.0,80.7055,80.7201,80.6908,80.7055,6994.0
2016-07-21 11:00:00,110.36,110.36,110.22,110.22,13171.0,80.6908,80.6908,80.5885,80.5885,13171.0
2016-07-21 11:05:00,110.22,110.24,110.18,110.21,8432.0,80.5885,80.6031,80.5592,80.5812,8432.0
2016-07-21 11:10:00,110.23,110.24,110.19,110.23,3906.0,80.5958,80.6031,80.5665,80.5958,3906.0
2016-07-21 11:15:00,110.22,110.26,110.21,110.25,8913.0,80.5885,80.6177,80.5812,80.6104,8913.0
2016-07-21 11:20:00,110.24,110.24,110.18,110.22,7036.0,80.6031,80.6031,80.5592,80.5885,7036.0
2016-07-21 11:25:00,110.22,110.27,110.2,110.22,16381.0,80.5885,80.625,80.5738,80.5885,16381.0
2016-07-21 11:30:00,110.21,110.21,110.16,110.17,6726.0,80.5812,80.5812,80.5446,80.5519,6726.0
2016-07-21 11:35:00,110.17,110.19,110.13,110.14,4872.0,80.5519,80.5665,80.5227,80.53,4872.0
2016-07-21 11:40:00,110.13,110.14,110.04,110.04,8343.0,80.5227,80.53,80.4569,80.4569,8343.0
2016-07-21 11:45:00,110.05,110.05,110.0,110.01,6662.0,80.4642,80.4642,80.4276,80.4349,6662.0
2016-07-21 11:50:00,110.0,110.0,109.9,109.95,14611.0,80.4276,80.4276,80.3545,80.3911,14611.0
2016-07-21 11:55:00,109.98,110.01,109.95,110.0,5313.0,80.413,80.4349,80.3911,80.4276,5313.0
2016-07-21 12:00:00,110.0,110.02,109.98,110.0,7440.0,80.4276,80.4422,80.413,80.4276,7440.0
2016-07-21 12:05:00,110.01,110.04,110.0,110.03,4221.0,80.4349,80.4569,80.4276,80.4495,4221.0
2016-07-21 12:10:00,110.03,110.08,110.03,110.06,4563.0,80.4495,80.4861,80.4495,80.4715,4563.0
2016-07-21 12:15:00,110.05,110.06,110.01,110.02,3595.0,80.4642,80.4715,80.4349,80.4422,3595.0
2016-07-21 12:20:00,110.01,110.01,109.9,109.91,5130.0,80.4349,80.4349,80.3545,80.3618,5130.0
2016-07-21 12:25:00,109.9,109.92,109.89,109.9,6385.0,80.3545,80.3691,80.3472,80.3545,6385.0
2016-07-21 12:30:00,109.9,109.98,109.9,109.97,4576.0,80.3545,80.413,80.3545,80.4057,4576.0
2016-07-21 12:35:00,109.97,109.98,109.93,109.97,8991.0,80.4057,80.413,80.3764,80.4057,8991.0
2016-07-21 12:40:00,109.96,109.97,109.94,109.95,4870.0,80.3984,80.4057,80.3837,80.3911,4870.0
2016-07-21 12:45:00,109.95,109.96,109.89,109.91,3183.0,80.3911,80.3984,80.3472,80.3618,3183.0
2016-07-21 12:50:00,109.88,109.92,109.87,109.92,3135.0,80.3399,80.3691,80.3326,80.3691,3135.0
2016-07-21 12:55:00,109.91,109.92,109.83,109.86,14592.0,80.3618,80.3691,80.3033,80.3253,14592.0
2016-07-21 13:00:00,109.85,109.92,109.84,109.88,8545.0,80.3179,80.3691,80.3106,80.3399,8545.0
2016-07-21 13:05:00,109.89,109.91,109.87,109.89,4783.0,80.3472,80.3618,80.3326,80.3472,4783.0
2016-07-21 13:10:00,109.89,109.93,109.87,109.93,3818.0,80.3472,80.3764,80.3326,80.3764,3818.0
2016-07-21 13:15:00,109.93,109.93,109.91,109.92,3850.0,80.3764,80.3764,80.3618,80.3691,3850.0
2016-07-21 13:20:00,109.93,109.93,109.89,109.89,7413.0,80.3764,80.3764,80.3472,80.3472,7413.0
2016-07-21 13:25:00,109.9,109.9,109.84,109.84,13936.0,80.3545,80.3545,80.3106,80.3106,13936.0
2016-07-21 13:30:00,109.84,109.84,109.75,109.77,11798.0,80.3106,80.3106,80.2448,80.2594,11798.0
2016-07-21 13:35:00,109.76,109.8,109.75,109.8,5062.0,80.2521,80.2814,80.2448,80.2814,5062.0
2016-07-21 13:40:00,109.79,109.8,109.77,109.78,7432.0,80.2741,80.2814,80.2594,80.2668,7432.0
2016-07-21 13:45:00,109.78,109.78,109.69,109.69,9930.0,80.2668,80.2668,80.201,80.201,9930.0
2016-07-21 13:50:00,109.68,109.68,109.63,109.63,9143.0,80.1936,80.1936,80.1571,80.1571,9143.0
2016-07-21 13:55:00,109.63,109.67,109.61,109.67,7637.0,80.1571,80.1863,80.1425,80.1863,7637.0
2016-07-21 14:00:00,109.67,109.7,109.65,109.69,10990.0,80.1863,80.2083,80.1717,80.201,10990.0
2016-07-21 14:05:00,109.69,109.7,109.66,109.68,9752.0,80.201,80.2083,80.179,80.1936,9752.0
2016-07-21 14:10:00,109.67,109.68,109.62,109.62,9955.0,80.1863,80.1936,80.1498,80.1498,9955.0
2016-07-21 14:15:00,109.62,109.63,109.59,109.59,6857.0,80.1498,80.1571,80.1278,80.1278,6857.0
2016-07-21 14:20:00,109.59,109.65,109.58,109.65,17771.0,80.1278,80.1717,80.1205,80.1717,17771.0
2016-07-21 14:25:00,109.65,109.73,109.64,109.73,10357.0,80.1717,80.2302,80.1644,80.2302,10357.0
2016-07-21 14:30:00,109.73,109.79,109.7,109.77,7663.0,80.2302,80.2741,80.2083,80.2594,7663.0
2016-07-21 14:35:00,109.76,109.76,109.72,109.72,5182.0,80.2521,80.2521,80.2229,80.2229,5182.0
2016-07-21 14:40:00,109.72,109.72,109.64,109.66,17892.0,80.2229,80.2229,80.1644,80.179,17892.0
2016-07-21 14:45:00,109.66,109.7,109.63,109.7,8783.0,80.179,80.2083,80.1571,80.2083,8783.0
2016-07-21 14:50:00,109.7,109.72,109.67,109.69,6351.0,80.2083,80.2229,80.1863,80.201,6351.0
2016-07-21 14:55:00,109.69,109.71,109.64,109.67,10856.0,80.201,80.2156,80.1644,80.1863,10856.0
2016-07-21 15:00:00,109.67,109.72,109.67,109.72,8713.0,80.1863,80.2229,80.1863,80.2229,8713.0
2016-07-21 15:05:00,109.73,109.73,109.61,109.61,12155.0,80.2302,80.2302,80.1425,80.1425,12155.0
2016-07-21 15:10:00,109.62,109.67,109.62,109.64,14210.0,80.1498,80.1863,80.1498,80.1644,14210.0
2016-07-21 15:15:00,109.64,109.65,109.59,109.64,12690.0,80.1644,80.1717,80.1278,80.1644,12690.0
2016-07-21 15:20:00,109.65,109.7,109.65,109.7,12699.0,80.1717,80.2083,80.1717,80.2083,12699.0
2016-07-21 15:25:00,109.69,109.78,109.69,109.77,16827.0,80.201,80.2668,80.201,80.2594,16827.0
2016-07-21 15:30:00,109.78,109.79,109.74,109.79,17184.0,80.2668,80.2741,80.2375,80.2741,17184.0
2016-07-21 15:35:00,109.8,109.83,109.77,109.78,15223.0,80.2814,80.3033,80.2594,80.2668,15223.0
2016-07-21 15:40:00,109.79,109.8,109.76,109.77,14068.0,80.2741,80.2814,80.2521,80.2594,14068.0
2016-07-21 15:45:00,109.76,109.88,109.76,109.84,20529.0,80.2521,80.3399,80.2521,80.3106,20529.0
2016-07-21 15:50:00,109.84,109.87,109.82,109.87,25054.0,80.3106,80.3326,80.296,80.3326,25054.0
2016-07-21 15:55:00,109.86,109.9,109.85,109.86,62423.0,80.3253,80.3545,80.3179,80.3253,62423.0
2016-07-22 09:30:00,109.77,109.96,109.57,109.76,35031.0,80.2594,80.3984,80.1132,80.2521,35031.0
2016-07-22 09:35:00,109.8,110.01,109.78,109.81,17829.0,80.2814,80.4349,80.2668,80.2887,17829.0
2016-07-22 09:40:00,109.79,109.81,109.65,109.66,14230.0,80.2741,80.2887,80.1717,80.179,14230.0
2016-07-22 09:45:00,109.64,109.72,109.58,109.66,17601.0,80.1644,80.2229,80.1205,80.179,17601.0
2016-07-22 09:50:00,109.67,109.83,109.65,109.8,28728.0,80.1863,80.3033,80.1717,80.2814,28728.0
2016-07-22 09:55:00,109.79,109.83,109.75,109.81,35045.0,80.2741,80.3033,80.2448,80.2887,35045.0
2016-07-22 10:00:00,109.79,110.01,109.79,109.95,24860.0,80.2741,80.4349,80.2741,80.3911,24860.0
2016-07-22 10:05:00,109.96,109.96,109.84,109.86,19319.0,80.3984,80.3984,80.3106,80.3253,19319.0
2016-07-22 10:10:00,109.85,109.87,109.71,109.72,24523.0,80.3179,80.3326,80.2156,80.2229,24523.0
2016-07-22 10:15:00,109.7,109.8,109.7,109.78,19755.0,80.2083,80.2814,80.2083,80.2668,19755.0
2016-07-22 10:20:00,109.79,109.95,109.79,109.92,10550.0,80.2741,80.3911,80.2741,80.3691,10550.0
2016-07-22 10:25:00,109.93,109.96,109.87,109.91,18177.0,80.3764,80.3984,80.3326,80.3618,18177.0
2016-07-22 10:30:00,109.91,109.93,109.89,109.92,14891.0,80.3618,80.3764,80.3472,80.3691,14891.0
2016-07-22 10:35:00,109.93,109.93,109.84,109.91,15773.0,80.3764,80.3764,80.3106,80.3618,15773.0
2016-07-22 10:40:00,109.9,109.94,109.89,109.91,18079.0,80.3545,80.3837,80.3472,80.3618,18079.0
2016-07-22 10:45:00,109.91,110.04,109.89,110.04,20283.0,80.3618,80.4569,80.3472,80.4569,20283.0
2016-07-22 10:50:00,110.04,110.06,109.97,109.97,19795.0,80.4569,80.4715,80.4057,80.4057,19795.0
2016-07-22 10:55:00,109.98,110.04,109.97,110.01,24980.0,80.413,80.4569,80.4057,80.4349,24980.0
2016-07-22 11:00:00,110.01,110.08,109.99,110.04,21420.0,80.4349,80.4861,80.4203,80.4569,21420.0
2016-07-22 11:05:00,110.05,110.09,110.04,110.06,14342.0,80.4642,80.4934,80.4569,80.4715,14342.0
2016-07-22 11:10:00,110.06,110.06,109.97,109.98,15732.0,80.4715,80.4715,80.4057,80.413,15732.0
2016-07-22 11:15:00,109.98,110.0,109.95,109.96,13008.0,80.413,80.4276,80.3911,80.3984,13008.0
2016-07-22 11:20:00,109.95,109.97,109.93,109.94,10917.0,80.3911,80.4057,80.3764,80.3837,10917.0
2016-07-22 11:25:00,109.95,109.95,109.89,109.89,11723.0,80.3911,80.3911,80.3472,80.3472,11723.0
2016-07-22 11:30:00,109.89,109.93,109.88,109.9,21065.0,80.3472,80.3764,80.3399,80.3545,21065.0
2016-07-22 11:35:00,109.91,109.99,109.89,109.98,31524.0,80.3618,80.4203,80.3472,80.413,31524.0
2016-07-22 11:40:00,109.98,110.0,109.91,109.96,24298.0,80.413,80.4276,80.3618,80.3984,24298.0
2016-07-22 11:45:00,109.96,109.98,109.94,109.97,14926.0,80.3984,80.413,80.3837,80.4057,14926.0
2016-07-22 11:50:00,109.97,110.02,109.95,109.99,37399.0,80.4057,80.4422,80.3911,80.4203,37399.0
2016-07-22 11:55:00,109.99,110.07,109.99,110.05,14121.0,80.4203,80.4788,80.4203,80.4642,14121.0
2016-07-22 12:00:00,110.06,110.19,110.05,110.16,15757.0,80.4715,80.5665,80.4642,80.5446,15757.0
2016-07-22 12:05:00,110.15,110.16,110.12,110.14,25997.0,80.5373,80.5446,80.5154,80.53,25997.0
2016-07-22 12:10:00,110.14,110.14,110.07,110.09,14193.0,80.53,80.53,80.4788,80.4934,14193.0
2016-07-22 12:15:00,110.09,110.1,110.05,110.05,12597.0,80.4934,80.5007,80.4642,80.4642,12597.0
2016-07-22 12:20:00,110.06,110.1,110.05,110.08,13463.0,80.4715,80.5007,80.4642,80.4861,13463.0
2016-07-22 12:25:00,110.08,110.14,110.08,110.14,10742.0,80.4861,80.53,80.4861,80.53,10742.0
2016-07-22 12:30:00,110.14,110.17,110.13,110.14,8958.0,80.53,80.5519,80.5227,80.53,8958.0
2016-07-22 12:35:00,110.15,110.15,110.09,110.11,7485.0,80.5373,80.5373,80.4934,80.508,7485.0
2016-07-22 12:40:00,110.09,110.18,110.07,110.18,15244.0,80.4934,80.5592,80.4788,80.5592,15244.0
2016-07-22 12:45:00,110.18,110.2,110.11,110.14,16605.0,80.5592,80.5738,80.508,80.53,16605.0
2016-07-22 12:50:00,110.12,110.18,110.11,110.18,17743.0,80.5154,80.5592,80.508,80.5592,17743.0
2016-07-22 12:55:00,110.18,110.22,110.16,110.18,6351.0,80.5592,80.5885,80.5446,80.5592,6351.0
2016-07-22 13:00:00,110.18,110.22,110.17,110.17,11015.0,80.5592,80.5885,80.5519,80.5519,11015.0
2016-07-22 13:05:00,110.16,110.17,110.12,110.16,15121.0,80.5446,80.5519,80.5154,80.5446,15121.0
2016-07-22 13:10:00,110.16,110.17,110.15,110.16,3518.0,80.5446,80.5519,80.5373,80.5446,3518.0
2016-07-22 13:15:00,110.16,110.16,110.12,110.12,13653.0,80.5446,80.5446,80.5154,80.5154,13653.0
2016-07-22 13:20:00,110.12,110.19,110.12,110.19,8094.0,80.5154,80.5665,80.5154,80.5665,8094.0
2016-07-22 13:25:00,110.18,110.18,110.1,110.11,16844.0,80.5592,80.5592,80.5007,80.508,16844.0
2016-07-22 13:30:00,110.1,110.2,110.09,110.17,12204.0,80.5007,80.5738,80.4934,80.5519,12204.0
2016-07-22 13:35:00,110.17,110.18,110.1,110.11,7793.0,80.5519,80.5592,80.5007,80.508,7793.0
2016-07-22 13:40:00,110.12,110.18,110.11,110.16,17343.0,80.5154,80.5592,80.508,80.5446,17343.0
2016-07-22 13:45:00,110.16,110.23,110.15,110.22,28479.0,80.5446,80.5958,80.5373,80.5885,28479.0
2016-07-22 13:50:00,110.21,110.24,110.21,110.23,7297.0,80.5812,80.6031,80.5812,80.5958,7297.0
2016-07-22 13:55:00,110.23,110.25,110.17,110.18,16474.0,80.5958,80.6104,80.5519,80.5592,16474.0
2016-07-22 14:00:00,110.19,110.22,110.14,110.21,15912.0,80.5665,80.5885,80.53,80.5812,15912.0
2016-07-22 14:05:00,110.21,110.25,110.18,110.23,21044.0,80.5812,80.6104,80.5592,80.5958,21044.0
2016-07-22 14:10:00,110.24,110.26,110.21,110.24,12769.0,80.6031,80.6177,80.5812,80.6031,12769.0
2016-07-22 14:15:00,110.24,110.24,110.17,110.17,26881.0,80.6031,80.6031,80.5519,80.5519,26881.0
2016-07-22 14:20:00,110.18,110.2,110.14,110.15,23004.0,80.5592,80.5738,80.53,80.5373,23004.0
2016-07-22 14:25:00,110.15,110.17,110.13,110.16,12773.0,80.5373,80.5519,80.5227,80.5446,12773.0
2016-07-22 14:30:00,110.17,110.18,110.12,110.13,14618.0,80.5519,80.5592,80.5154,80.5227,14618.0
2016-07-22 14:35:00,110.14,110.19,110.13,110.18,14326.0,80.53,80.5665,80.5227,80.5592,14326.0
2016-07-22 14:40:00,110.18,110.22,110.18,110.2,11267.0,80.5592,80.5885,80.5592,80.5738,11267.0
2016-07-22 14:45:00,110.2,110.24,110.18,110.22,16710.0,80.5738,80.6031,80.5592,80.5885,16710.0
2016-07-22 14:50:00,110.22,110.25,110.22,110.24,15657.0,80.5885,80.6104,80.5885,80.6031,15657.0
2016-07-22 14:55:00,110.25,110.25,110.19,110.23,23124.0,80.6104,80.6104,80.5665,80.5958,23124.0
2016-07-22 15:00:00,110.23,110.28,110.23,110.25,15140.0,80.5958,80.6323,80.5958,80.6104,15140.0
2016-07-22 15:05:00,110.24,110.25,110.2,110.25,12799.0,80.6031,80.6104,80.5738,80.6104,12799.0
2016-07-22 15:10:00,110.26,110.29,110.22,110.26,20627.0,80.6177,80.6396,80.5885,80.6177,20627.0
2016-07-22 15:15:00,110.26,110.27,110.23,110.26,15821.0,80.6177,80.625,80.5958,80.6177,15821.0
2016-07-22 15:20:00,110.27,110.34,110.27,110.34,11895.0,80.625,80.6762,80.625,80.6762,11895.0
2016-07-22 15:25:00,110.34,110.41,110.34,110.37,18817.0,80.6762,80.7274,80.6762,80.6981,18817.0
2016-07-22 15:30:00,110.36,110.39,110.35,110.35,25238.0,80.6908,80.7128,80.6835,80.6835,25238.0
2016-07-22 15:35:00,110.36,110.44,110.34,110.43,26091.0,80.6908,80.7493,80.6762,80.742,26091.0
2016-07-22 15:40:00,110.43,110.43,110.38,110.41,33509.0,80.742,80.742,80.7055,80.7274,33509.0
2016-07-22 15:45:00,110.41,110.47,110.4,110.45,47643.0,80.7274,80.7713,80.7201,80.7566,47643.0
2016-07-22 15:50:00,110.45,110.46,110.38,110.39,60485.0,80.7566,80.7639,80.7055,80.7128,60485.0
2016-07-22 15:55:00,110.39,110.4,110.31,110.35,160224.0,80.7128,80.7201,80.6543,80.6835,160224.0
2016-07-25 09:30:00,110.2,110.35,110.11,110.17,29437.0,80.5738,80.6835,80.508,80.5519,29437.0
2016-07-25 09:35:00,110.21,110.25,110.12,110.24,11396.0,80.5812,80.6104,80.5154,80.6031,11396.0
2016-07-25 09:40:00,110.21,110.35,110.15,110.28,33188.0,80.5812,80.6835,80.5373,80.6323,33188.0
2016-07-25 09:45:00,110.29,110.31,110.16,110.18,26400.0,80.6396,80.6543,80.5446,80.5592,26400.0
2016-07-25 09:50:00,110.19,110.26,110.15,110.25,9625.0,80.5665,80.6177,80.5373,80.6104,9625.0
2016-07-25 09:55:00,110.23,110.24,110.16,110.23,9201.0,80.5958,80.6031,80.5446,80.5958,9201.0
2016-07-25 10:00:00,110.22,110.25,110.1,110.16,14676.0,80.5885,80.6104,80.5007,80.5446,14676.0
2016-07-25 10:05:00,110.14,110.15,110.01,110.01,8390.0,80.53,80.5373,80.4349,80.4349,8390.0
2016-07-25 10:10:00,110.04,110.04,109.91,110.01,14058.0,80.4569,80.4569,80.3618,80.4349,14058.0
2016-07-25 10:15:00,110.0,110.09,109.95,110.04,15097.0,80.4276,80.4934,80.3911,80.4569,15097.0
2016-07-25 10:20:00,110.06,110.1,110.03,110.06,7062.0,80.4715,80.5007,80.4495,80.4715,7062.0
2016-07-25 10:25:00,110.05,110.13,110.04,110.09,5500.0,80.4642,80.5227,80.4569,80.4934,5500.0
2016-07-25 10:30:00,110.1,110.11,109.96,110.0,14107.0,80.5007,80.508,80.3984,80.4276,14107.0
2016-07-25 10:35:00,110.03,110.15,110.02,110.13,14069.0,80.4495,80.5373,80.4422,80.5227,14069.0
2016-07-25 10:40:00,110.12,110.19,110.07,110.08,9335.0,80.5154,80.5665,80.4788,80.4861,9335.0
2016-07-25 10:45:00,110.05,110.15,110.04,110.14,10162.0,80.4642,80.5373,80.4569,80.53,10162.0
2016-07-25 10:50:00,110.14,110.22,110.13,110.22,5569.0,80.53,80.5885,80.5227,80.5885,5569.0
2016-07-25 10:55:00,110.2,110.2,110.09,110.13,10778.0,80.5738,80.5738,80.4934,80.5227,10778.0
2016-07-25 11:00:00,110.12,110.12,110.01,110.01,13509.0,80.5154,80.5154,80.4349,80.4349,13509.0
2016-07-25 11:05:00,110.01,110.05,109.96,110.0,11704.0,80.4349,80.4642,80.3984,80.4276,11704.0
2016-07-25 11:10:00,109.99,110.11,109.97,110.09,16943.0,80.4203,80.508,80.4057,80.4934,16943.0
2016-07-25 11:15:00,110.11,110.11,110.03,110.07,7729.0,80.508,80.508,80.4495,80.4788,7729.0
2016-07-25 11:20:00,110.04,110.12,110.04,110.12,11199.0,80.4569,80.5154,80.4569,80.5154,11199.0
2016-07-25 11:25:00,110.13,110.2,110.13,110.15,6872.0,80.5227,80.5738,80.5227,80.5373,6872.0
2016-07-25 11:30:00,110.16,110.16,110.09,110.14,12117.0,80.5446,80.5446,80.4934,80.53,12117.0
2016-07-25 11:35:00,110.15,110.15,110.02,110.04,8429.0,80.5373,80.5373,80.4422,80.4569,8429.0
2016-07-25 11:40:00,110.05,110.05,110.0,110.01,7632.0,80.4642,80.4642,80.4276,80.4349,7632.0
2016-07-25 11:45:00,110.04,110.08,110.02,110.08,7240.0,80.4569,80.4861,80.4422,80.4861,7240.0
2016-07-25 11:50:00,110.07,110.17,110.06,110.16,8689.0,80.4788,80.5519,80.4715,80.5446,8689.0
2016-07-25 11:55:00,110.17,110.19,110.13,110.16,4282.0,80.5519,80.5665,80.5227,80.5446,4282.0
2016-07-25 12:00:00,110.14,110.17,110.1,110.11,8250.0,80.53,80.5519,80.5007,80.508,8250.0
2016-07-25 12:05:00,110.1,110.17,110.08,110.12,6719.0,80.5007,80.5519,80.4861,80.5154,6719.0
2016-07-25 12:10:00,110.12,110.15,110.11,110.11,2155.0,80.5154,80.5373,80.508,80.508,2155.0
2016-07-25 12:15:00,110.1,110.1,110.07,110.09,7897.0,80.5007,80.5007,80.4788,80.4934,7897.0
2016-07-25 12:20:00,110.08,110.17,110.08,110.14,6162.0,80.4861,80.5519,80.4861,80.53,6162.0
2016-07-25 12:25:00,110.14,110.2,110.12,110.19,4732.0,80.53,80.5738,80.5154,80.5665,4732.0
2016-07-25 12:30:00,110.19,110.2,110.15,110.16,5996.0,80.5665,80.5738,80.5373,80.5446,5996.0
2016-07-25 12:35:00,110.16,110.17,110.11,110.13,6637.0,80.5446,80.5519,80.508,80.5227,6637.0
2016-07-25 12:40:00,110.12,110.21,110.12,110.17,5716.0,80.5154,80.5812,80.5154,80.5519,5716.0
2016-07-25 12:45:00,110.19,110.33,110.19,110.33,7969.0,80.5665,80.6689,80.5665,80.6689,7969.0
2016-07-25 12:50:00,110.33,110.42,110.32,110.36,9255.0,80.6689,80.7347,80.6616,80.6908,9255.0
2016-07-25 12:55:00,110.36,110.38,110.28,110.29,5299.0,80.6908,80.7055,80.6323,80.6396,5299.0
2016-07-25 13:00:00,110.3,110.3,110.23,110.23,8179.0,80.647,80.647,80.5958,80.5958,8179.0
2016-07-25 13:05:00,110.23,110.25,110.19,110.19,5250.0,80.5958,80.6104,80.5665,80.5665,5250.0
2016-07-25 13:10:00,110.18,110.2,110.13,110.13,6971.0,80.5592,80.5738,80.5227,80.5227,6971.0
2016-07-25 13:15:00,110.12,110.22,110.12,110.19,4546.0,80.5154,80.5885,80.5154,80.5665,4546.0
2016-07-25 13:20:00,110.21,110.22,110.2,110.2,7812.0,80.5812,80.5885,80.5738,80.5738,7812.0
2016-07-25 13:25:00,110.21,110.27,110.21,110.25,7506.0,80.5812,80.625,80.5812,80.6104,7506.0
2016-07-25 13:30:00,110.26,110.3,110.22,110.23,8428.0,80.6177,80.647,80.5885,80.5958,8428.0
2016-07-25 13:35:00,110.24,110.24,110.16,110.18,11819.0,80.6031,80.6031,80.5446,80.5592,11819.0
2016-07-25 13:40:00,110.18,110.19,110.15,110.17,7501.0,80.5592,80.5665,80.5373,80.5519,7501.0
2016-07-25 13:45:00,110.17,110.21,110.15,110.15,5208.0,80.5519,80.5812,80.5373,80.5373,5208.0
2016-07-25 13:50:00,110.17,110.2,110.16,110.19,6660.0,80.5519,80.5738,80.5446,80.5665,6660.0
2016-07-25 13:55:00,110.19,110.22,110.17,110.21,5261.0,80.5665,80.5885,80.5519,80.5812,5261.0
2016-07-25 14:00:00,110.22,110.24,110.2,110.22,8404.0,80.5885,80.6031,80.5738,80.5885,8404.0
2016-07-25 14:05:00,110.21,110.27,110.19,110.26,17233.0,80.5812,80.625,80.5665,80.6177,17233.0
2016-07-25 14:10:00,110.26,110.31,110.23,110.27,5088.0,80.6177,80.6543,80.5958,80.625,5088.0
2016-07-25 14:15:00,110.29,110.3,110.25,110.26,5356.0,80.6396,80.647,80.6104,80.6177,5356.0
2016-07-25 14:20:00,110.24,110.24,110.16,110.16,7301.0,80.6031,80.6031,80.5446,80.5446,7301.0
2016-07-25 14:25:00,110.16,110.17,110.1,110.11,7070.0,80.5446,80.5519,80.5007,80.508,7070.0
2016-07-25 14:30:00,110.12,110.12,110.1,110.12,15750.0,80.5154,80.5154,80.5007,80.5154,15750.0
2016-07-25 14:35:00,110.12,110.12,110.07,110.09,7240.0,80.5154,80.5154,80.4788,80.4934,7240.0
2016-07-25 14:40:00,110.09,110.11,110.06,110.07,4544.0,80.4934,80.508,80.4715,80.4788,4544.0
2016-07-25 14:45:00,110.07,110.19,110.06,110.18,11092.0,80.4788,80.5665,80.4715,80.5592,11092.0
2016-07-25 14:50:00,110.19,110.19,110.08,110.08,4503.0,80.5665,80.5665,80.4861,80.4861,4503.0
2016-07-25 14:55:00,110.08,110.11,110.07,110.07,5620.0,80.4861,80.508,80.4788,80.4788,5620.0
2016-07-25 15:00:00,110.06,110.06,110.02,110.04,12340.0,80.4715,80.4715,80.4422,80.4569,12340.0
2016-07-25 15:05:00,110.05,110.05,109.98,110.01,10172.0,80.4642,80.4642,80.413,80.4349,10172.0
2016-07-25 15:10:00,110.01,110.06,110.01,110.03,7294.0,80.4349,80.4715,80.4349,80.4495,7294.0
2016-07-25 15:15:00,110.03,110.03,109.98,109.99,15018.0,80.4495,80.4495,80.413,80.4203,15018.0
2016-07-25 15:20:00,109.98,110.08,109.97,110.07,13846.0,80.413,80.4861,80.4057,80.4788,13846.0
2016-07-25 15:25:00,110.07,110.07,109.97,109.97,19004.0,80.4788,80.4788,80.4057,80.4057,19004.0
2016-07-25 15:30:00,109.97,110.1,109.97,110.08,18546.0,80.4057,80.5007,80.4057,80.4861,18546.0
2016-07-25 15:35:00,110.08,110.08,110.02,110.06,12094.0,80.4861,80.4861,80.4422,80.4715,12094.0
2016-07-25 15:40:00,110.07,110.09,110.01,110.01,20060.0,80.4788,80.4934,80.4349,80.4349,20060.0
2016-07-25 15:45:00,110.01,110.06,110.01,110.06,26717.0,80.4349,80.4715,80.4349,80.4715,26717.0
2016-07-25 15:50:00,110.06,110.08,110.02,110.08,30665.0,80.4715,80.4861,80.4422,80.4861,30665.0
2016-07-25 15:55:00,110.08,110.1,110.02,110.1,84381.0,80.4861,80.5007,80.4422,80.5007,84381.0
2016-07-26 09:30:00,110.25,110.25,110.0,110.11,22494.0,80.6104,80.6104,80.4276,80.508,22494.0
2016-07-26 09:35:00,110.08,110.24,110.05,110.17,14740.0,80.4861,80.6031,80.4642,80.5519,14740.0
2016-07-26 09:40:00,110.19,110.37,110.19,110.32,10026.0,80.5665,80.6981,80.5665,80.6616,10026.0
2016-07-26 09:45:00,110.36,110.43,110.31,110.39,12719.0,80.6908,80.742,80.6543,80.7128,12719.0
2016-07-26 09:50:00,110.41,110.43,110.27,110.31,11505.0,80.7274,80.742,80.625,80.6543,11505.0
2016-07-26 09:55:00,110.32,110.32,110.21,110.28,11478.0,80.6616,80.6616,80.5812,80.6323,11478.0
2016-07-26 10:00:00,110.28,110.33,110.23,110.32,11641.0,80.6323,80.6689,80.5958,80.6616,11641.0
2016-07-26 10:05:00,110.34,110.34,110.21,110.22,10437.0,80.6762,80.6762,80.5812,80.5885,10437.0
2016-07-26 10:10:00,110.22,110.25,110.07,110.08,10430.0,80.5885,80.6104,80.4788,80.4861,10430.0
2016-07-26 10:15:00,110.09,110.17,110.08,110.12,9986.0,80.4934,80.5519,80.4861,80.5154,9986.0
2016-07-26 10:20:00,110.13,110.16,110.12,110.13,11274.0,80.5227,80.5446,80.5154,80.5227,11274.0
2016-07-26 10:25:00,110.14,110.14,110.08,110.12,9630.0,80.53,80.53,80.4861,80.5154,9630.0
2016-07-26 10:30:00,110.13,110.2,110.13,110.18,9188.0,80.5227,80.5738,80.5227,80.5592,9188.0
2016-07-26 10:35:00,110.18,110.27,110.18,110.25,11560.0,80.5592,80.625,80.5592,80.6104,11560.0
2016-07-26 10:40:00,110.26,110.33,110.26,110.3,9611.0,80.6177,80.6689,80.6177,80.647,9611.0
2016-07-26 10:45:00,110.31,110.32,110.22,110.22,10775.0,80.6543,80.6616,80.5885,80.5885,10775.0
2016-07-26 10:50:00,110.22,110.22,109.96,110.02,12127.0,80.5885,80.5885,80.3984,80.4422,12127.0
2016-07-26 10:55:00,110.01,110.02,109.91,109.94,13506.0,80.4349,80.4422,80.3618,80.3837,13506.0
2016-07-26 11:00:00,109.91,110.03,109.82,109.93,10648.0,80.3618,80.4495,80.296,80.3764,10648.0
2016-07-26 11:05:00,109.93,109.97,109.92,109.97,9203.0,80.3764,80.4057,80.3691,80.4057,9203.0
2016-07-26 11:10:00,109.98,110.0,109.89,110.0,10394.0,80.413,80.4276,80.3472,80.4276,10394.0
2016-07-26 11:15:00,110.0,110.01,109.92,109.96,8311.0,80.4276,80.4349,80.3691,80.3984,8311.0
2016-07-26 11:20:00,109.93,109.93,109.88,109.89,13023.0,80.3764,80.3764,80.3399,80.3472,13023.0
2016-07-26 11:25:00,109.87,109.9,109.85,109.88,8520.0,80.3326,80.3545,80.3179,80.3399,8520.0
2016-07-26 11:30:00,109.89,109.89,109.83,109.85,10021.0,80.3472,80.3472,80.3033,80.3179,10021.0
2016-07-26 11:35:00,109.86,109.92,109.84,109.86,9032.0,80.3253,80.3691,80.3106,80.3253,9032.0
2016-07-26 11:40:00,109.86,109.94,109.86,109.9,19264.0,80.3253,80.3837,80.3253,80.3545,19264.0
2016-07-26 11:45:00,109.9,110.0,109.9,109.98,45398.0,80.3545,80.4276,80.3545,80.413,45398.0
2016-07-26 11:50:00,109.97,110.09,109.97,110.03,19749.0,80.4057,80.4934,80.4057,80.4495,19749.0
2016-07-26 11:55:00,110.03,110.08,110.0,110.0,15033.0,80.4495,80.4861,80.4276,80.4276,15033.0
2016-07-26 12:00:00,110.01,110.02,109.99,110.01,12118.0,80.4349,80.4422,80.4203,80.4349,12118.0
2016-07-26 12:05:00,110.02,110.08,110.01,110.03,20937.0,80.4422,80.4861,80.4349,80.4495,20937.0
2016-07-26 12:10:00,110.04,110.05,109.99,110.01,6557.0,80.4569,80.4642,80.4203,80.4349,6557.0
2016-07-26 12:15:00,110.0,110.04,109.97,110.03,10561.0,80.4276,80.4569,80.4057,80.4495,10561.0
2016-07-26 12:20:00,110.04,110.08,110.02,110.08,14003.0,80.4569,80.4861,80.4422,80.4861,14003.0
2016-07-26 12:25:00,110.09,110.12,110.05,110.1,8252.0,80.4934,80.5154,80.4642,80.5007,8252.0
2016-07-26 12:30:00,110.1,110.12,110.05,110.07,13387.0,80.5007,80.5154,80.4642,80.4788,13387.0
2016-07-26 12:35:00,110.06,110.07,110.04,110.05,6668.0,80.4715,80.4788,80.4569,80.4642,6668.0
2016-07-26 12:40:00,110.05,110.08,110.03,110.08,6822.0,80.4642,80.4861,80.4495,80.4861,6822.0
2016-07-26 12:45:00,110.08,110.15,110.07,110.13,5392.0,80.4861,80.5373,80.4788,80.5227,5392.0
2016-07-26 12:50:00,110.14,110.18,110.13,110.17,5135.0,80.53,80.5592,80.5227,80.5519,5135.0
2016-07-26 12:55:00,110.19,110.21,110.16,110.16,8135.0,80.5665,80.5812,80.5446,80.5446,8135.0
2016-07-26 13:00:00,110.15,110.17,110.08,110.09,10988.0,80.5373,80.5519,80.4861,80.4934,10988.0
2016-07-26 13:05:00,110.07,110.14,110.07,110.12,3857.0,80.4788,80.53,80.4788,80.5154,3857.0
2016-07-26 13:10:00,110.1,110.12,110.08,110.08,11898.0,80.5007,80.5154,80.4861,80.4861,11898.0
2016-07-26 13:15:00,110.09,110.13,110.08,110.13,5398.0,80.4934,80.5227,80.4861,80.5227,5398.0
2016-07-26 13:20:00,110.13,110.13,109.95,109.96,7812.0,80.5227,80.5227,80.3911,80.3984,7812.0
2016-07-26 13:25:00,109.96,109.98,109.93,109.97,3395.0,80.3984,80.413,80.3764,80.4057,3395.0
2016-07-26 13:30:00,109.98,110.0,109.95,110.0,5908.0,80.413,80.4276,80.3911,80.4276,5908.0
2016-07-26 13:35:00,109.99,110.04,109.95,110.03,9025.0,80.4203,80.4569,80.3911,80.4495,9025.0
2016-07-26 13:40:00,110.04,110.1,110.02,110.04,13877.0,80.4569,80.5007,80.4422,80.4569,13877.0
2016-07-26 13:45:00,110.05,110.1,110.04,110.05,11571.0,80.4642,80.5007,80.4569,80.4642,11571.0
2016-07-26 13:50:00,110.04,110.07,109.98,110.0,9178.0,80.4569,80.4788,80.413,80.4276,9178.0
2016-07-26 13:55:00,110.0,110.06,109.99,110.05,9061.0,80.4276,80.4715,80.4203,80.4642,9061.0
2016-07-26 14:00:00,110.04,110.09,110.03,110.05,10596.0,80.4569,80.4934,80.4495,80.4642,10596.0
2016-07-26 14:05:00,110.05,110.07,110.01,110.03,8391.0,80.4642,80.4788,80.4349,80.4495,8391.0
2016-07-26 14:10:00,110.03,110.03,109.94,109.97,16872.0,80.4495,80.4495,80.3837,80.4057,16872.0
2016-07-26 14:15:00,109.98,110.07,109.97,110.07,13290.0,80.413,80.4788,80.4057,80.4788,13290.0
2016-07-26 14:20:00,110.07,110.13,110.06,110.13,12235.0,80.4788,80.5227,80.4715,80.5227,12235.0
2016-07-26 14:25:00,110.13,110.23,110.12,110.22,19223.0,80.5227,80.5958,80.5154,80.5885,19223.0
2016-07-26 14:30:00,110.21,110.26,110.2,110.2,18377.0,80.5812,80.6177,80.5738,80.5738,18377.0
2016-07-26 14:35:00,110.2,110.28,110.19,110.27,12659.0,80.5738,80.6323,80.5665,80.625,12659.0
2016-07-26 14:40:00,110.27,110.28,110.24,110.25,17811.0,80.625,80.6323,80.6031,80.6104,17811.0
2016-07-26 14:45:00,110.27,110.28,110.23,110.24,9143.0,80.625,80.6323,80.5958,80.6031,9143.0
2016-07-26 14:50:00,110.24,110.27,110.24,110.26,6534.0,80.6031,80.625,80.6031,80.6177,6534.0
2016-07-26 14:55:00,110.26,110.27,110.18,110.18,10138.0,80.6177,80.625,80.5592,80.5592,10138.0
2016-07-26 15:00:00,110.18,110.25,110.17,110.25,7825.0,80.5592,80.6104,80.5519,80.6104,7825.0
2016-07-26 15:05:00,110.25,110.26,110.14,110.17,31148.0,80.6104,80.6177,80.53,80.5519,31148.0
2016-07-26 15:10:00,110.18,110.21,110.17,110.19,9426.0,80.5592,80.5812,80.5519,80.5665,9426.0
2016-07-26 15:15:00,110.2,110.25,110.18,110.19,14819.0,80.5738,80.6104,80.5592,80.5665,14819.0
2016-07-26 15:20:00,110.19,110.26,110.18,110.22,13110.0,80.5665,80.6177,80.5592,80.5885,13110.0
2016-07-26 15:25:00,110.22,110.3,110.22,110.3,30869.0,80.5885,80.647,80.5885,80.647,30869.0
2016-07-26 15:30:00,110.3,110.37,110.28,110.36,26656.0,80.647,80.6981,80.6323,80.6908,26656.0
2016-07-26 15:35:00,110.37,110.38,110.31,110.32,24994.0,80.6981,80.7055,80.6543,80.6616,24994.0
2016-07-26 15:40:00,110.31,110.31,110.27,110.29,16787.0,80.6543,80.6543,80.625,80.6396,16787.0
2016-07-26 15:45:00,110.27,110.34,110.25,110.33,26011.0,80.625,80.6762,80.6104,80.6689,26011.0
2016-07-26 15:50:00,110.33,110.35,110.27,110.34,28335.0,80.6689,80.6835,80.625,80.6762,28335.0
2016-07-26 15:55:00,110.34,110.41,110.27,110.38,75169.0,80.6762,80.7274,80.625,80.7055,75169.0
2016-07-27 09:30:00,110.11,110.37,110.02,110.2,39606.0,80.508,80.6981,80.4422,80.5738,39606.0
2016-07-27 09:35:00,110.18,110.48,110.18,110.34,15774.0,80.5592,80.7786,80.5592,80.6762,15774.0
2016-07-27 09:40:00,110.34,110.36,110.01,110.04,19754.0,80.6762,80.6908,80.4349,80.4569,19754.0
2016-07-27 09:45:00,110.05,110.15,109.94,110.01,45721.0,80.4642,80.5373,80.3837,80.4349,45721.0
2016-07-27 09:50:00,110.03,110.11,109.97,109.97,20218.0,80.4495,80.508,80.4057,80.4057,20218.0
2016-07-27 09:55:00,109.97,110.01,109.83,110.01,19209.0,80.4057,80.4349,80.3033,80.4349,19209.0
2016-07-27 10:00:00,110.02,110.11,109.82,109.88,18096.0,80.4422,80.508,80.296,80.3399,18096.0
2016-07-27 10:05:00,109.86,109.95,109.83,109.88,11492.0,80.3253,80.3911,80.3033,80.3399,11492.0
2016-07-27 10:10:00,109.86,109.91,109.76,109.76,16161.0,80.3253,80.3618,80.2521,80.2521,16161.0
2016-07-27 10:15:00,109.75,109.88,109.72,109.81,11760.0,80.2448,80.3399,80.2229,80.2887,11760.0
2016-07-27 10:20:00,109.8,109.87,109.75,109.83,10871.0,80.2814,80.3326,80.2448,80.3033,10871.0
2016-07-27 10:25:00,109.82,109.89,109.74,109.77,9680.0,80.296,80.3472,80.2375,80.2594,9680.0
2016-07-27 10:30:00,109.75,109.77,109.57,109.62,19623.0,80.2448,80.2594,80.1132,80.1498,19623.0
2016-07-27 10:35:00,109.63,109.75,109.59,109.74,13833.0,80.1571,80.2448,80.1278,80.2375,13833.0
2016-07-27 10:40:00,109.75,109.8,109.7,109.75,15834.0,80.2448,80.2814,80.2083,80.2448,15834.0
2016-07-27 10:45:00,109.75,109.79,109.71,109.75,14104.0,80.2448,80.2741,80.2156,80.2448,14104.0
2016-07-27 10:50:00,109.75,109.81,109.74,109.78,12258.0,80.2448,80.2887,80.2375,80.2668,12258.0
2016-07-27 10:55:00,109.77,109.85,109.74,109.75,15817.0,80.2594,80.3179,80.2375,80.2448,15817.0
2016-07-27 11:00:00,109.75,109.77,109.65,109.67,9688.0,80.2448,80.2594,80.1717,80.1863,9688.0
2016-07-27 11:05:00,109.67,109.67,109.57,109.6,6304.0,80.1863,80.1863,80.1132,80.1351,6304.0
2016-07-27 11:10:00,109.59,109.76,109.58,109.69,12386.0,80.1278,80.2521,80.1205,80.201,12386.0
2016-07-27 11:15:00,109.68,109.68,109.61,109.65,7941.0,80.1936,80.1936,80.1425,80.1717,7941.0
2016-07-27 11:20:00,109.63,109.66,109.58,109.62,10775.0,80.1571,80.179,80.1205,80.1498,10775.0
2016-07-27 11:25:00,109.63,109.79,109.63,109.79,11200.0,80.1571,80.2741,80.1571,80.2741,11200.0
2016-07-27 11:30:00,109.78,109.78,109.61,109.64,14440.0,80.2668,80.2668,80.1425,80.1644,14440.0
2016-07-27 11:35:00,109.64,109.71,109.62,109.64,16420.0,80.1644,80.2156,80.1498,80.1644,16420.0
2016-07-27 11:40:00,109.63,109.66,109.58,109.62,10334.0,80.1571,80.179,80.1205,80.1498,10334.0
2016-07-27 11:45:00,109.65,109.68,109.61,109.68,4588.0,80.1717,80.1936,80.1425,80.1936,4588.0
2016-07-27 11:50:00,109.68,109.72,109.65,109.71,9398.0,80.1936,80.2229,80.1717,80.2156,9398.0
2016-07-27 11:55:00,109.69,109.69,109.58,109.58,35019.0,80.201,80.201,80.1205,80.1205,35019.0
2016-07-27 12:00:00,109.58,109.66,109.57,109.61,14047.0,80.1205,80.179,80.1132,80.1425,14047.0
2016-07-27 12:05:00,109.61,109.66,109.59,109.64,8621.0,80.1425,80.179,80.1278,80.1644,8621.0
2016-07-27 12:10:00,109.63,109.72,109.62,109.64,11980.0,80.1571,80.2229,80.1498,80.1644,11980.0
2016-07-27 12:15:00,109.64,109.76,109.62,109.76,7652.0,80.1644,80.2521,80.1498,80.2521,7652.0
2016-07-27 12:20:00,109.77,109.77,109.67,109.69,6128.0,80.2594,80.2594,80.1863,80.201,6128.0
2016-07-27 12:25:00,109.68,109.77,109.68,109.74,5064.0,80.1936,80.2594,80.1936,80.2375,5064.0
2016-07-27 12:30:00,109.74,109.74,109.68,109.74,8801.0,80.2375,80.2375,80.1936,80.2375,8801.0
2016-07-27 12:35:00,109.73,109.74,109.67,109.72,8430.0,80.2302,80.2375,80.1863,80.2229,8430.0
2016-07-27 12:40:00,109.74,109.79,109.74,109.77,7532.0,80.2375,80.2741,80.2375,80.2594,7532.0
2016-07-27 12:45:00,109.78,109.81,109.78,109.81,8221.0,80.2668,80.2887,80.2668,80.2887,8221.0
2016-07-27 12:50:00,109.82,109.85,109.79,109.8,12676.0,80.296,80.3179,80.2741,80.2814,12676.0
2016-07-27 12:55:00,109.8,109.81,109.67,109.71,10009.0,80.2814,80.2887,80.1863,80.2156,10009.0
2016-07-27 13:00:00,109.71,109.72,109.64,109.69,8693.0,80.2156,80.2229,80.1644,80.201,8693.0
2016-07-27 13:05:00,109.69,109.69,109.64,109.67,7011.0,80.201,80.201,80.1644,80.1863,7011.0
2016-07-27 13:10:00,109.67,109.7,109.62,109.63,9023.0,80.1863,80.2083,80.1498,80.1571,9023.0
2016-07-27 13:15:00,109.63,109.63,109.57,109.57,8657.0,80.1571,80.1571,80.1132,80.1132,8657.0
2016-07-27 13:20:00,109.58,109.64,109.58,109.63,8883.0,80.1205,80.1644,80.1205,80.1571,8883.0
2016-07-27 13:25:00,109.62,109.65,109.59,109.59,8809.0,80.1498,80.1717,80.1278,80.1278,8809.0
2016-07-27 13:30:00,109.59,109.66,109.59,109.66,11147.0,80.1278,80.179,80.1278,80.179,11147.0
2016-07-27 13:35:00,109.67,109.73,109.67,109.68,7405.0,80.1863,80.2302,80.1863,80.1936,7405.0
2016-07-27 13:40:00,109.67,109.71,109.66,109.69,18400.0,80.1863,80.2156,80.179,80.201,18400.0
2016-07-27 13:45:00,109.7,109.7,109.62,109.63,49749.0,80.2083,80.2083,80.1498,80.1571,49749.0
2016-07-27 13:50:00,109.63,109.63,109.54,109.59,9837.0,80.1571,80.1571,80.0913,80.1278,9837.0
2016-07-27 13:55:00,109.59,109.6,109.53,109.56,12442.0,80.1278,80.1351,80.084,80.1059,12442.0
2016-07-27 14:00:00,109.56,109.56,109.28,109.42,69566.0,80.1059,80.1059,79.9012,80.0035,69566.0
2016-07-27 14:05:00,109.43,109.45,109.37,109.4,82497.0,80.0109,80.0255,79.967,79.9889,82497.0
2016-07-27 14:10:00,109.4,109.51,109.31,109.38,37868.0,79.9889,80.0693,79.9231,79.9743,37868.0
2016-07-27 14:15:00,109.39,109.42,109.3,109.35,150723.0,79.9816,80.0035,79.9158,79.9524,150723.0
2016-07-27 14:20:00,109.35,109.37,109.33,109.33,51320.0,79.9524,79.967,79.9377,79.9377,51320.0
2016-07-27 14:25:00,109.33,109.36,109.14,109.14,45067.0,79.9377,79.9597,79.7988,79.7988,45067.0
2016-07-27 14:30:00,109.15,109.2,109.14,109.18,29076.0,79.8061,79.8427,79.7988,79.8281,29076.0
2016-07-27 14:35:00,109.19,109.25,109.13,109.25,43960.0,79.8354,79.8792,79.7915,79.8792,43960.0
2016-07-27 14:40:00,109.25,109.25,109.14,109.2,31780.0,79.8792,79.8792,79.7988,79.8427,31780.0
2016-07-27 14:45:00,109.2,109.25,109.17,109.24,21756.0,79.8427,79.8792,79.8207,79.8719,21756.0
2016-07-27 14:50:00,109.23,109.25,109.15,109.2,41638.0,79.8646,79.8792,79.8061,79.8427,41638.0
2016-07-27 14:55:00,109.2,109.22,109.17,109.2,26443.0,79.8427,79.8573,79.8207,79.8427,26443.0
2016-07-27 15:00:00,109.19,109.26,109.16,109.24,74098.0,79.8354,79.8866,79.8134,79.8719,74098.0
2016-07-27 15:05:00,109.25,109.28,109.19,109.19,89526.0,79.8792,79.9012,79.8354,79.8354,89526.0
2016-07-27 15:10:00,109.2,109.23,109.18,109.2,35340.0,79.8427,79.8646,79.8281,79.8427,35340.0
2016-07-27 15:15:00,109.2,109.26,109.19,109.2,94689.0,79.8427,79.8866,79.8354,79.8427,94689.0
2016-07-27 15:20:00,109.2,109.22,109.18,109.2,78792.0,79.8427,79.8573,79.8281,79.8427,78792.0
2016-07-27 15:25:00,109.19,109.21,109.15,109.18,62389.0,79.8354,79.85,79.8061,79.8281,62389.0
2016-07-27 15:30:00,109.18,109.21,109.17,109.2,59091.0,79.8281,79.85,79.8207,79.8427,59091.0
2016-07-27 15:35:00,109.2,109.21,109.15,109.15,101836.0,79.8427,79.85,79.8061,79.8061,101836.0
2016-07-27 15:40:00,109.15,109.17,109.12,109.13,81152.0,79.8061,79.8207,79.7842,79.7915,81152.0
2016-07-27 15:45:00,109.13,109.13,109.01,109.04,77599.0,79.7915,79.7915,79.7038,79.7257,77599.0
2016-07-27 15:50:00,109.03,109.07,108.99,109.0,152958.0,79.7184,79.7476,79.6891,79.6965,152958.0
2016-07-27 15:55:00,108.99,109.0,108.66,108.8,454491.0,79.6891,79.6965,79.4479,79.5502,454491.0
2016-07-28 09:30:00,108.27,108.74,108.27,108.52,41478.0,79.1627,79.5064,79.1627,79.3455,41478.0
2016-07-28 09:35:00,108.53,108.54,108.26,108.27,40040.0,79.3528,79.3601,79.1554,79.1627,40040.0
2016-07-28 09:40:00,108.3,108.64,108.21,108.61,36820.0,79.1846,79.4332,79.1188,79.4113,36820.0
2016-07-28 09:45:00,108.63,108.73,108.46,108.61,58146.0,79.4259,79.499,79.3016,79.4113,58146.0
2016-07-28 09:50:00,108.63,108.82,108.63,108.82,111235.0,79.4259,79.5648,79.4259,79.5648,111235.0
2016-07-28 09:55:00,108.82,108.86,108.73,108.78,49416.0,79.5648,79.5941,79.499,79.5356,49416.0
2016-07-28 10:00:00,108.78,108.86,108.74,108.85,48468.0,79.5356,79.5941,79.5064,79.5868,48468.0
2016-07-28 10:05:00,108.85,108.87,108.78,108.8,46628.0,79.5868,79.6014,79.5356,79.5502,46628.0
2016-07-28 10:10:00,108.8,108.91,108.73,108.74,33967.0,79.5502,79.6306,79.499,79.5064,33967.0
2016-07-28 10:15:00,108.74,108.82,108.74,108.76,27845.0,79.5064,79.5648,79.5064,79.521,27845.0
2016-07-28 10:20:00,108.76,108.95,108.72,108.95,19805.0,79.521,79.6599,79.4917,79.6599,19805.0
2016-07-28 10:25:00,108.95,108.96,108.91,108.94,22072.0,79.6599,79.6672,79.6306,79.6526,22072.0
2016-07-28 10:30:00,108.95,108.95,108.78,108.8,40322.0,79.6599,79.6599,79.5356,79.5502,40322.0
2016-07-28 10:35:00,108.8,108.91,108.76,108.81,31937.0,79.5502,79.6306,79.521,79.5575,31937.0
2016-07-28 10:40:00,108.82,108.85,108.77,108.77,29699.0,79.5648,79.5868,79.5283,79.5283,29699.0
2016-07-28 10:45:00,108.78,108.91,108.75,108.9,33681.0,79.5356,79.6306,79.5137,79.6233,33681.0
2016-07-28 10:50:00,108.9,109.01,108.88,109.0,18830.0,79.6233,79.7038,79.6087,79.6965,18830.0
2016-07-28 10:55:00,109.0,109.01,108.76,108.78,96547.0,79.6965,79.7038,79.521,79.5356,96547.0
2016-07-28 11:00:00,108.79,108.82,108.77,108.8,40399.0,79.5429,79.5648,79.5283,79.5502,40399.0
2016-07-28 11:05:00,108.81,108.94,108.77,108.93,55601.0,79.5575,79.6526,79.5283,79.6453,55601.0
2016-07-28 11:10:00,108.94,108.94,108.84,108.85,61851.0,79.6526,79.6526,79.5795,79.5868,61851.0
2016-07-28 11:15:00,108.85,108.85,108.79,108.8,42359.0,79.5868,79.5868,79.5429,79.5502,42359.0
2016-07-28 11:20:00,108.8,108.81,108.78,108.8,30045.0,79.5502,79.5575,79.5356,79.5502,30045.0
2016-07-28 11:25:00,108.8,108.82,108.77,108.82,17538.0,79.5502,79.5648,79.5283,79.5648,17538.0
2016-07-28 11:30:00,108.81,108.86,108.72,108.72,32311.0,79.5575,79.5941,79.4917,79.4917,32311.0
2016-07-28 11:35:00,108.72,108.81,108.72,108.79,53672.0,79.4917,79.5575,79.4917,79.5429,53672.0
2016-07-28 11:40:00,108.8,108.86,108.77,108.8,44295.0,79.5502,79.5941,79.5283,79.5502,44295.0
2016-07-28 11:45:00,108.8,108.86,108.77,108.85,52186.0,79.5502,79.5941,79.5283,79.5868,52186.0
2016-07-28 11:50:00,108.85,108.86,108.79,108.8,56262.0,79.5868,79.5941,79.5429,79.5502,56262.0
2016-07-28 11:55:00,108.8,108.83,108.79,108.8,37065.0,79.5502,79.5722,79.5429,79.5502,37065.0
2016-07-28 12:00:00,108.8,108.83,108.79,108.8,43243.0,79.5502,79.5722,79.5429,79.5502,43243.0
2016-07-28 12:05:00,108.8,108.85,108.76,108.8,46723.0,79.5502,79.5868,79.521,79.5502,46723.0
2016-07-28 12:10:00,108.8,108.85,108.77,108.84,36344.0,79.5502,79.5868,79.5283,79.5795,36344.0
2016-07-28 12:15:00,108.84,108.85,108.79,108.81,34274.0,79.5795,79.5868,79.5429,79.5575,34274.0
2016-07-28 12:20:00,108.82,108.83,108.78,108.8,33136.0,79.5648,79.5722,79.5356,79.5502,33136.0
2016-07-28 12:25:00,108.8,108.85,108.77,108.83,25766.0,79.5502,79.5868,79.5283,79.5722,25766.0
2016-07-28 12:30:00,108.84,108.84,108.61,108.73,64314.0,79.5795,79.5795,79.4113,79.499,64314.0
2016-07-28 12:35:00,108.73,108.78,108.7,108.75,29141.0,79.499,79.5356,79.4771,79.5137,29141.0
2016-07-28 12:40:00,108.76,108.79,108.73,108.76,24302.0,79.521,79.5429,79.499,79.521,24302.0
2016-07-28 12:45:00,108.77,108.81,108.75,108.8,42325.0,79.5283,79.5575,79.5137,79.5502,42325.0
2016-07-28 12:50:00,108.8,108.81,108.77,108.8,33696.0,79.5502,79.5575,79.5283,79.5502,33696.0
2016-07-28 12:55:00,108.8,108.81,108.73,108.79,29414.0,79.5502,79.5575,79.499,79.5429,29414.0
2016-07-28 13:00:00,108.8,108.81,108.77,108.8,28133.0,79.5502,79.5575,79.5283,79.5502,28133.0
2016-07-28 13:05:00,108.8,108.81,108.79,108.8,39953.0,79.5502,79.5575,79.5429,79.5502,39953.0
2016-07-28 13:10:00,108.8,108.85,108.79,108.84,28711.0,79.5502,79.5868,79.5429,79.5795,28711.0
2016-07-28 13:15:00,108.84,108.85,108.76,108.79,26517.0,79.5795,79.5868,79.521,79.5429,26517.0
2016-07-28 13:20:00,108.79,108.8,108.67,108.69,33180.0,79.5429,79.5502,79.4552,79.4698,33180.0
2016-07-28 13:25:00,108.69,108.78,108.68,108.74,34741.0,79.4698,79.5356,79.4625,79.5064,34741.0
2016-07-28 13:30:00,108.74,108.76,108.68,108.71,41547.0,79.5064,79.521,79.4625,79.4844,41547.0
2016-07-28 13:35:00,108.71,108.75,108.7,108.71,38634.0,79.4844,79.5137,79.4771,79.4844,38634.0
2016-07-28 13:40:00,108.71,108.72,108.67,108.68,28990.0,79.4844,79.4917,79.4552,79.4625,28990.0
2016-07-28 13:45:00,108.69,108.7,108.65,108.66,28311.0,79.4698,79.4771,79.4405,79.4479,28311.0
2016-07-28 13:50:00,108.66,108.75,108.65,108.68,39597.0,79.4479,79.5137,79.4405,79.4625,39597.0
2016-07-28 13:55:00,108.7,108.81,108.7,108.8,25870.0,79.4771,79.5575,79.4771,79.5502,25870.0
2016-07-28 14:00:00,108.81,108.82,108.78,108.78,38396.0,79.5575,79.5648,79.5356,79.5356,38396.0
2016-07-28 14:05:00,108.79,108.79,108.68,108.76,46487.0,79.5429,79.5429,79.4625,79.521,46487.0
2016-07-28 14:10:00,108.77,108.81,108.76,108.77,24125.0,79.5283,79.5575,79.521,79.5283,24125.0
2016-07-28 14:15:00,108.78,108.81,108.74,108.75,39793.0,79.5356,79.5575,79.5064,79.5137,39793.0
2016-07-28 14:20:00,108.74,108.75,108.68,108.7,54760.0,79.5064,79.5137,79.4625,79.4771,54760.0
2016-07-28 14:25:00,108.7,108.71,108.67,108.69,25710.0,79.4771,79.4844,79.4552,79.4698,25710.0
2016-07-28 14:30:00,108.69,108.74,108.67,108.68,32779.0,79.4698,79.5064,79.4552,79.4625,32779.0
2016-07-28 14:35:00,108.68,108.75,108.68,108.69,37888.0,79.4625,79.5137,79.4625,79.4698,37888.0
2016-07-28 14:40:00,108.69,108.69,108.65,108.68,30841.0,79.4698,79.4698,79.4405,79.4625,30841.0
2016-07-28 14:45:00,108.69,108.7,108.58,108.58,43650.0,79.4698,79.4771,79.3894,79.3894,43650.0
2016-07-28 14:50:00,108.58,108.61,108.57,108.6,42003.0,79.3894,79.4113,79.3821,79.404,42003.0
2016-07-28 14:55:00,108.59,108.6,108.52,108.53,42623.0,79.3967,79.404,79.3455,79.3528,42623.0
2016-07-28 15:00:00,108.54,108.62,108.54,108.59,58088.0,79.3601,79.4186,79.3601,79.3967,58088.0
2016-07-28 15:05:00,108.58,108.61,108.5,108.53,56668.0,79.3894,79.4113,79.3309,79.3528,56668.0
2016-07-28 15:10:00,108.53,108.61,108.5,108.59,60675.0,79.3528,79.4113,79.3309,79.3967,60675.0
2016-07-28 15:15:00,108.59,108.6,108.48,108.5,51935.0,79.3967,79.404,79.3162,79.3309,51935.0
2016-07-28 15:20:00,108.5,108.6,108.5,108.56,77444.0,79.3309,79.404,79.3309,79.3747,77444.0
2016-07-28 15:25:00,108.57,108.69,108.48,108.69,70964.0,79.3821,79.4698,79.3162,79.4698,70964.0
2016-07-28 15:30:00,108.7,108.7,108.59,108.65,73448.0,79.4771,79.4771,79.3967,79.4405,73448.0
2016-07-28 15:35:00,108.65,108.83,108.62,108.82,77025.0,79.4405,79.5722,79.4186,79.5648,77025.0
2016-07-28 15:40:00,108.83,108.95,108.76,108.94,111347.0,79.5722,79.6599,79.521,79.6526,111347.0
2016-07-28 15:45:00,108.95,108.96,108.72,108.75,119385.0,79.6599,79.6672,79.4917,79.5137,119385.0
2016-07-28 15:50:00,108.76,108.84,108.66,108.72,164868.0,79.521,79.5795,79.4479,79.4917,164868.0
2016-07-28 15:55:00,108.75,108.86,108.73,108.73,213016.0,79.5137,79.5941,79.499,79.499,213016.0
2016-07-29 09:30:00,107.0,107.79,106.9,106.97,219926.0,78.2341,78.8117,78.161,78.2122,219926.0
2016-07-29 09:35:00,106.97,107.04,106.5,106.75,180179.0,78.2122,78.2634,77.8686,78.0513,180179.0
2016-07-29 09:40:00,106.75,106.8,105.96,106.37,122130.0,78.0513,78.0879,77.4737,77.7735,122130.0
2016-07-29 09:45:00,106.39,106.9,106.36,106.81,79006.0,77.7881,78.161,77.7662,78.0952,79006.0
2016-07-29 09:50:00,106.84,107.02,106.82,106.84,136370.0,78.1171,78.2488,78.1025,78.1171,136370.0
2016-07-29 09:55:00,106.83,107.24,106.75,107.16,118201.0,78.1098,78.4096,78.0513,78.3511,118201.0
2016-07-29 10:00:00,107.17,107.52,107.05,107.39,79828.0,78.3584,78.6143,78.2707,78.5193,79828.0
2016-07-29 10:05:00,107.37,107.47,107.17,107.27,89529.0,78.5047,78.5778,78.3584,78.4315,89529.0
2016-07-29 10:10:00,107.27,107.36,107.15,107.3,75718.0,78.4315,78.4974,78.3438,78.4535,75718.0
2016-07-29 10:15:00,107.32,107.43,107.15,107.38,53012.0,78.4681,78.5485,78.3438,78.512,53012.0
2016-07-29 10:20:00,107.4,107.46,107.27,107.46,33702.0,78.5266,78.5705,78.4315,78.5705,33702.0
2016-07-29 10:25:00,107.48,107.6,107.39,107.42,25933.0,78.5851,78.6728,78.5193,78.5412,25933.0
2016-07-29 10:30:00,107.42,107.77,107.38,107.76,25455.0,78.5412,78.7971,78.512,78.7898,25455.0
2016-07-29 10:35:00,107.76,107.92,107.76,107.77,71662.0,78.7898,78.9068,78.7898,78.7971,71662.0
2016-07-29 10:40:00,107.77,107.82,107.56,107.56,34132.0,78.7971,78.8337,78.6436,78.6436,34132.0
2016-07-29 10:45:00,107.56,107.6,107.44,107.53,33445.0,78.6436,78.6728,78.5558,78.6216,33445.0
2016-07-29 10:50:00,107.54,107.8,107.54,107.78,45448.0,78.629,78.8191,78.629,78.8044,45448.0
2016-07-29 10:55:00,107.79,107.9,107.66,107.67,35239.0,78.8117,78.8922,78.7167,78.724,35239.0
2016-07-29 11:00:00,107.65,108.03,107.65,108.02,27303.0,78.7094,78.9872,78.7094,78.9799,27303.0
2016-07-29 11:05:00,108.03,108.21,108.0,108.21,46280.0,78.9872,79.1188,78.9653,79.1188,46280.0
2016-07-29 11:10:00,108.23,108.44,108.23,108.28,38029.0,79.1335,79.287,79.1335,79.17,38029.0
2016-07-29 11:15:00,108.29,108.29,108.11,108.16,47526.0,79.1773,79.1773,79.0457,79.0823,47526.0
2016-07-29 11:20:00,108.16,108.19,108.06,108.17,39970.0,79.0823,79.1042,79.0092,79.0896,39970.0
2016-07-29 11:25:00,108.17,108.18,107.84,107.84,26200.0,79.0896,79.0969,78.8483,78.8483,26200.0
2016-07-29 11:30:00,107.83,107.87,107.72,107.75,23435.0,78.841,78.8702,78.7606,78.7825,23435.0
2016-07-29 11:35:00,107.73,107.77,107.69,107.77,30921.0,78.7679,78.7971,78.7386,78.7971,30921.0
2016-07-29 11:40:00,107.76,107.77,107.69,107.75,30647.0,78.7898,78.7971,78.7386,78.7825,30647.0
2016-07-29 11:45:00,107.75,107.83,107.74,107.83,46075.0,78.7825,78.841,78.7752,78.841,46075.0
2016-07-29 11:50:00,107.82,108.07,107.82,108.05,20858.0,78.8337,79.0165,78.8337,79.0019,20858.0
2016-07-29 11:55:00,108.07,108.16,108.05,108.14,15749.0,79.0165,79.0823,79.0019,79.0677,15749.0
2016-07-29 12:00:00,108.13,108.18,108.06,108.18,22616.0,79.0603,79.0969,79.0092,79.0969,22616.0
2016-07-29 12:05:00,108.17,108.28,108.17,108.21,25260.0,79.0896,79.17,79.0896,79.1188,25260.0
2016-07-29 12:10:00,108.21,108.21,108.1,108.15,17150.0,79.1188,79.1188,79.0384,79.075,17150.0
2016-07-29 12:15:00,108.15,108.2,108.11,108.19,17708.0,79.075,79.1115,79.0457,79.1042,17708.0
2016-07-29 12:20:00,108.2,108.27,108.18,108.26,14756.0,79.1115,79.1627,79.0969,79.1554,14756.0
2016-07-29 12:25:00,108.26,108.33,108.25,108.29,20179.0,79.1554,79.2066,79.1481,79.1773,20179.0
2016-07-29 12:30:00,108.28,108.29,108.23,108.25,25106.0,79.17,79.1773,79.1335,79.1481,25106.0
2016-07-29 12:35:00,108.25,108.33,108.24,108.32,16681.0,79.1481,79.2066,79.1408,79.1993,16681.0
2016-07-29 12:40:00,108.31,108.32,108.18,108.19,14348.0,79.192,79.1993,79.0969,79.1042,14348.0
2016-07-29 12:45:00,108.18,108.18,108.06,108.07,12634.0,79.0969,79.0969,79.0092,79.0165,12634.0
2016-07-29 12:50:00,108.08,108.15,108.05,108.15,10162.0,79.0238,79.075,79.0019,79.075,10162.0
2016-07-29 12:55:00,108.14,108.19,108.12,108.19,10206.0,79.0677,79.1042,79.053,79.1042,10206.0
2016-07-29 13:00:00,108.19,108.19,108.14,108.15,32209.0,79.1042,79.1042,79.0677,79.075,32209.0
2016-07-29 13:05:00,108.14,108.16,108.11,108.12,22801.0,79.0677,79.0823,79.0457,79.053,22801.0
2016-07-29 13:10:00,108.12,108.12,108.09,108.09,14246.0,79.053,79.053,79.0311,79.0311,14246.0
2016-07-29 13:15:00,108.08,108.09,108.07,108.08,7161.0,79.0238,79.0311,79.0165,79.0238,7161.0
2016-07-29 13:20:00,108.08,108.13,108.07,108.09,10222.0,79.0238,79.0603,79.0165,79.0311,10222.0
2016-07-29 13:25:00,108.09,108.11,108.08,108.1,11048.0,79.0311,79.0457,79.0238,79.0384,11048.0
2016-07-29 13:30:00,108.09,108.09,108.06,108.07,16011.0,79.0311,79.0311,79.0092,79.0165,16011.0
2016-07-29 13:35:00,108.06,108.13,108.06,108.13,7280.0,79.0092,79.0603,79.0092,79.0603,7280.0
2016-07-29 13:40:00,108.13,108.14,107.98,107.98,21109.0,79.0603,79.0677,78.9507,78.9507,21109.0
2016-07-29 13:45:00,107.98,107.98,107.94,107.95,16361.0,78.9507,78.9507,78.9214,78.9287,16361.0
2016-07-29 13:50:00,107.95,108.05,107.94,108.05,12600.0,78.9287,79.0019,78.9214,79.0019,12600.0
2016-07-29 13:55:00,108.05,108.07,108.03,108.06,8917.0,79.0019,79.0165,78.9872,79.0092,8917.0
2016-07-29 14:00:00,108.06,108.06,108.02,108.05,15346.0,79.0092,79.0092,78.9799,79.0019,15346.0
2016-07-29 14:05:00,108.04,108.06,108.03,108.05,16047.0,78.9945,79.0092,78.9872,79.0019,16047.0
2016-07-29 14:10:00,108.05,108.12,108.05,108.08,16829.0,79.0019,79.053,79.0019,79.0238,16829.0
2016-07-29 14:15:00,108.08,108.09,108.07,108.08,15455.0,79.0238,79.0311,79.0165,79.0238,15455.0
2016-07-29 14:20:00,108.08,108.14,108.07,108.11,17177.0,79.0238,79.0677,79.0165,79.0457,17177.0
2016-07-29 14:25:00,108.12,108.13,108.07,108.13,13719.0,79.053,79.0603,79.0165,79.0603,13719.0
2016-07-29 14:30:00,108.13,108.13,108.03,108.03,25103.0,79.0603,79.0603,78.9872,78.9872,25103.0
2016-07-29 14:35:00,108.03,108.03,107.94,107.97,33702.0,78.9872,78.9872,78.9214,78.9434,33702.0
2016-07-29 14:40:00,107.99,108.03,107.96,108.0,22764.0,78.958,78.9872,78.936,78.9653,22764.0
2016-07-29 14:45:00,108.0,108.01,107.91,107.91,16290.0,78.9653,78.9726,78.8995,78.8995,16290.0
2016-07-29 14:50:00,107.91,107.94,107.89,107.9,22808.0,78.8995,78.9214,78.8849,78.8922,22808.0
2016-07-29 14:55:00,107.89,107.9,107.84,107.86,30223.0,78.8849,78.8922,78.8483,78.8629,30223.0
2016-07-29 15:00:00,107.85,107.9,107.84,107.87,46205.0,78.8556,78.8922,78.8483,78.8702,46205.0
2016-07-29 15:05:00,107.88,107.88,107.74,107.84,51710.0,78.8776,78.8776,78.7752,78.8483,51710.0
2016-07-29 15:10:00,107.84,107.88,107.82,107.86,22134.0,78.8483,78.8776,78.8337,78.8629,22134.0
2016-07-29 15:15:00,107.87,107.95,107.86,107.9,24789.0,78.8702,78.9287,78.8629,78.8922,24789.0
2016-07-29 15:20:00,107.91,107.94,107.88,107.92,22046.0,78.8995,78.9214,78.8776,78.9068,22046.0
2016-07-29 15:25:00,107.92,107.98,107.91,107.98,23990.0,78.9068,78.9507,78.8995,78.9507,23990.0
2016-07-29 15:30:00,107.98,107.98,107.95,107.98,30262.0,78.9507,78.9507,78.9287,78.9507,30262.0
2016-07-29 15:35:00,107.98,108.02,107.97,108.0,43438.0,78.9507,78.9799,78.9434,78.9653,43438.0
2016-07-29 15:40:00,108.01,108.07,107.99,108.03,46707.0,78.9726,79.0165,78.958,78.9872,46707.0
2016-07-29 15:45:00,108.05,108.29,108.03,108.22,107138.0,79.0019,79.1773,78.9872,79.1261,107138.0
2016-07-29 15:50:00,108.22,108.23,108.12,108.12,61935.0,79.1261,79.1335,79.053,79.053,61935.0
2016-07-29 15:55:00,108.13,108.24,108.08,108.08,156798.0,79.0603,79.1408,79.0238,79.0238,156798.0
2016-08-01 09:30:00,108.14,108.56,107.83,107.95,64879.0,79.0677,79.3747,78.841,78.9287,64879.0
2016-08-01 09:35:00,107.95,107.99,107.66,107.68,66573.0,78.9287,78.958,78.7167,78.7313,66573.0
2016-08-01 09:40:00,107.67,107.88,107.64,107.84,28118.0,78.724,78.8776,78.7021,78.8483,28118.0
2016-08-01 09:45:00,107.85,107.97,107.82,107.89,38571.0,78.8556,78.9434,78.8337,78.8849,38571.0
2016-08-01 09:50:00,107.88,107.97,107.83,107.96,62516.0,78.8776,78.9434,78.841,78.936,62516.0
2016-08-01 09:55:00,107.96,107.97,107.83,107.83,37803.0,78.936,78.9434,78.841,78.841,37803.0
2016-08-01 10:00:00,107.83,107.92,107.68,107.85,39512.0,78.841,78.9068,78.7313,78.8556,39512.0
2016-08-01 10:05:00,107.84,108.03,107.84,107.87,27110.0,78.8483,78.9872,78.8483,78.8702,27110.0
2016-08-01 10:10:00,107.88,108.03,107.87,108.0,17243.0,78.8776,78.9872,78.8702,78.9653,17243.0
2016-08-01 10:15:00,108.01,108.19,108.01,108.1,34962.0,78.9726,79.1042,78.9726,79.0384,34962.0
2016-08-01 10:20:00,108.11,108.18,108.04,108.12,19042.0,79.0457,79.0969,78.9945,79.053,19042.0
2016-08-01 10:25:00,108.13,108.24,108.07,108.23,28021.0,79.0603,79.1408,79.0165,79.1335,28021.0
2016-08-01 10:30:00,108.22,108.32,108.17,108.25,23480.0,79.1261,79.1993,79.0896,79.1481,23480.0
2016-08-01 10:35:00,108.25,108.33,108.18,108.2,21485.0,79.1481,79.2066,79.0969,79.1115,21485.0
2016-08-01 10:40:00,108.21,108.32,108.18,108.25,28290.0,79.1188,79.1993,79.0969,79.1481,28290.0
2016-08-01 10:45:00,108.25,108.42,108.22,108.38,19669.0,79.1481,79.2724,79.1261,79.2431,19669.0
2016-08-01 10:50:00,108.39,108.49,108.33,108.33,27902.0,79.2504,79.3236,79.2066,79.2066,27902.0
2016-08-01 10:55:00,108.32,108.33,108.23,108.25,30021.0,79.1993,79.2066,79.1335,79.1481,30021.0
2016-08-01 11:00:00,108.25,108.25,108.06,108.17,61240.0,79.1481,79.1481,79.0092,79.0896,61240.0
2016-08-01 11:05:00,108.17,108.28,108.17,108.28,21973.0,79.0896,79.17,79.0896,79.17,21973.0
2016-08-01 11:10:00,108.29,108.35,108.24,108.34,29704.0,79.1773,79.2212,79.1408,79.2139,29704.0
2016-08-01 11:15:00,108.34,108.34,108.19,108.2,32728.0,79.2139,79.2139,79.1042,79.1115,32728.0
2016-08-01 11:20:00,108.2,108.22,108.14,108.14,19294.0,79.1115,79.1261,79.0677,79.0677,19294.0
2016-08-01 11:25:00,108.14,108.16,108.08,108.1,31810.0,79.0677,79.0823,79.0238,79.0384,31810.0
2016-08-01 11:30:00,108.11,108.17,108.06,108.11,21989.0,79.0457,79.0896,79.0092,79.0457,21989.0
2016-08-01 11:35:00,108.12,108.12,108.02,108.05,31751.0,79.053,79.053,78.9799,79.0019,31751.0
2016-08-01 11:40:00,108.06,108.1,108.04,108.07,21564.0,79.0092,79.0384,78.9945,79.0165,21564.0
2016-08-01 11:45:00,108.08,108.08,107.98,108.03,30175.0,79.0238,79.0238,78.9507,78.9872,30175.0
2016-08-01 11:50:00,108.05,108.09,108.0,108.02,51659.0,79.0019,79.0311,78.9653,78.9799,51659.0
2016-08-01 11:55:00,108.02,108.09,108.0,108.02,25013.0,78.9799,79.0311,78.9653,78.9799,25013.0
2016-08-01 12:00:00,108.01,108.01,107.88,107.9,49549.0,78.9726,78.9726,78.8776,78.8922,49549.0
2016-08-01 12:05:00,107.9,107.9,107.8,107.86,15457.0,78.8922,78.8922,78.8191,78.8629,15457.0
2016-08-01 12:10:00,107.86,107.89,107.79,107.82,20214.0,78.8629,78.8849,78.8117,78.8337,20214.0
2016-08-01 12:15:00,107.81,107.86,107.75,107.86,12166.0,78.8264,78.8629,78.7825,78.8629,12166.0
2016-08-01 12:20:00,107.86,107.86,107.73,107.76,17599.0,78.8629,78.8629,78.7679,78.7898,17599.0
2016-08-01 12:25:00,107.76,107.9,107.74,107.9,9866.0,78.7898,78.8922,78.7752,78.8922,9866.0
2016-08-01 12:30:00,107.9,107.9,107.82,107.88,12077.0,78.8922,78.8922,78.8337,78.8776,12077.0
2016-08-01 12:35:00,107.88,107.94,107.88,107.92,16212.0,78.8776,78.9214,78.8776,78.9068,16212.0
2016-08-01 12:40:00,107.92,107.92,107.82,107.83,23043.0,78.9068,78.9068,78.8337,78.841,23043.0
2016-08-01 12:45:00,107.84,107.91,107.8,107.88,19865.0,78.8483,78.8995,78.8191,78.8776,19865.0
2016-08-01 12:50:00,107.87,107.88,107.82,107.84,16720.0,78.8702,78.8776,78.8337,78.8483,16720.0
2016-08-01 12:55:00,107.83,107.84,107.77,107.81,24827.0,78.841,78.8483,78.7971,78.8264,24827.0
2016-08-01 13:00:00,107.81,107.87,107.81,107.82,17790.0,78.8264,78.8702,78.8264,78.8337,17790.0
2016-08-01 13:05:00,107.82,107.9,107.77,107.9,21099.0,78.8337,78.8922,78.7971,78.8922,21099.0
2016-08-01 13:10:00,107.88,107.95,107.85,107.93,17171.0,78.8776,78.9287,78.8556,78.9141,17171.0
2016-08-01 13:15:00,107.93,107.98,107.92,107.95,10750.0,78.9141,78.9507,78.9068,78.9287,10750.0
2016-08-01 13:20:00,107.96,108.03,107.94,107.98,19132.0,78.936,78.9872,78.9214,78.9507,19132.0
2016-08-01 13:25:00,107.97,107.97,107.9,107.96,19100.0,78.9434,78.9434,78.8922,78.936,19100.0
2016-08-01 13:30:00,107.96,107.96,107.82,107.85,22360.0,78.936,78.936,78.8337,78.8556,22360.0
2016-08-01 13:35:00,107.85,107.91,107.8,107.81,23408.0,78.8556,78.8995,78.8191,78.8264,23408.0
2016-08-01 13:40:00,107.81,107.81,107.72,107.72,16773.0,78.8264,78.8264,78.7606,78.7606,16773.0
2016-08-01 13:45:00,107.71,107.73,107.67,107.72,30179.0,78.7533,78.7679,78.724,78.7606,30179.0
2016-08-01 13:50:00,107.72,107.73,107.66,107.67,23242.0,78.7606,78.7679,78.7167,78.724,23242.0
2016-08-01 13:55:00,107.66,107.8,107.63,107.8,25303.0,78.7167,78.8191,78.6948,78.8191,25303.0
2016-08-01 14:00:00,107.8,107.86,107.76,107.78,18992.0,78.8191,78.8629,78.7898,78.8044,18992.0
2016-08-01 14:05:00,107.78,107.83,107.77,107.78,16269.0,78.8044,78.841,78.7971,78.8044,16269.0
2016-08-01 14:10:00,107.77,107.78,107.67,107.7,19024.0,78.7971,78.8044,78.724,78.7459,19024.0
2016-08-01 14:15:00,107.71,107.79,107.67,107.68,31052.0,78.7533,78.8117,78.724,78.7313,31052.0
2016-08-01 14:20:00,107.68,107.72,107.64,107.71,19268.0,78.7313,78.7606,78.7021,78.7533,19268.0
2016-08-01 14:25:00,107.72,107.78,107.65,107.73,16377.0,78.7606,78.8044,78.7094,78.7679,16377.0
2016-08-01 14:30:00,107.73,107.84,107.72,107.77,18441.0,78.7679,78.8483,78.7606,78.7971,18441.0
2016-08-01 14:35:00,107.77,107.81,107.73,107.73,20060.0,78.7971,78.8264,78.7679,78.7679,20060.0
2016-08-01 14:40:00,107.73,107.77,107.71,107.75,16740.0,78.7679,78.7971,78.7533,78.7825,16740.0
2016-08-01 14:45:00,107.76,107.9,107.75,107.87,20365.0,78.7898,78.8922,78.7825,78.8702,20365.0
2016-08-01 14:50:00,107.89,107.89,107.82,107.84,20114.0,78.8849,78.8849,78.8337,78.8483,20114.0
2016-08-01 14:55:00,107.85,107.93,107.83,107.92,19298.0,78.8556,78.9141,78.841,78.9068,19298.0
2016-08-01 15:00:00,107.92,107.98,107.91,107.92,26507.0,78.9068,78.9507,78.8995,78.9068,26507.0
2016-08-01 15:05:00,107.92,107.92,107.85,107.91,22265.0,78.9068,78.9068,78.8556,78.8995,22265.0
2016-08-01 15:10:00,107.9,108.01,107.86,107.88,21521.0,78.8922,78.9726,78.8629,78.8776,21521.0
2016-08-01 15:15:00,107.88,107.96,107.88,107.95,33406.0,78.8776,78.936,78.8776,78.9287,33406.0
2016-08-01 15:20:00,107.94,107.95,107.85,107.9,47239.0,78.9214,78.9287,78.8556,78.8922,47239.0
2016-08-01 15:25:00,107.89,107.95,107.87,107.89,38472.0,78.8849,78.9287,78.8702,78.8849,38472.0
2016-08-01 15:30:00,107.9,107.99,107.89,107.96,38760.0,78.8922,78.958,78.8849,78.936,38760.0
2016-08-01 15:35:00,107.96,107.99,107.91,107.96,45486.0,78.936,78.958,78.8995,78.936,45486.0
2016-08-01 15:40:00,107.95,107.98,107.91,107.98,45114.0,78.9287,78.9507,78.8995,78.9507,45114.0
2016-08-01 15:45:00,107.98,108.03,107.96,107.98,55767.0,78.9507,78.9872,78.936,78.9507,55767.0
2016-08-01 15:50:00,107.97,107.97,107.87,107.87,52569.0,78.9434,78.9434,78.8702,78.8702,52569.0
2016-08-01 15:55:00,107.87,108.0,107.87,108.0,87208.0,78.8702,78.9653,78.8702,78.9653,87208.0
2016-08-02 09:30:00,107.91,108.04,107.76,107.99,30104.0,78.8995,78.9945,78.7898,78.958,30104.0
2016-08-02 09:35:00,108.06,108.13,107.8,107.92,26726.0,79.0092,79.0603,78.8191,78.9068,26726.0
2016-08-02 09:40:00,107.93,107.96,107.73,107.73,30227.0,78.9141,78.936,78.7679,78.7679,30227.0
2016-08-02 09:45:00,107.77,107.86,107.61,107.61,25628.0,78.7971,78.8629,78.6801,78.6801,25628.0
2016-08-02 09:50:00,107.66,107.71,107.53,107.62,35118.0,78.7167,78.7533,78.6216,78.6875,35118.0
2016-08-02 09:55:00,107.64,107.88,107.62,107.87,12867.0,78.7021,78.8776,78.6875,78.8702,12867.0
2016-08-02 10:00:00,107.87,107.95,107.84,107.85,36419.0,78.8702,78.9287,78.8483,78.8556,36419.0
2016-08-02 10:05:00,107.82,107.84,107.68,107.71,14400.0,78.8337,78.8483,78.7313,78.7533,14400.0
2016-08-02 10:10:00,107.72,107.79,107.67,107.78,19026.0,78.7606,78.8117,78.724,78.8044,19026.0
2016-08-02 10:15:00,107.78,107.83,107.63,107.65,20521.0,78.8044,78.841,78.6948,78.7094,20521.0
2016-08-02 10:20:00,107.62,107.7,107.62,107.68,30411.0,78.6875,78.7459,78.6875,78.7313,30411.0
2016-08-02 10:25:00,107.7,107.7,107.65,107.68,27315.0,78.7459,78.7459,78.7094,78.7313,27315.0
2016-08-02 10:30:00,107.68,107.69,107.53,107.54,19310.0,78.7313,78.7386,78.6216,78.629,19310.0
2016-08-02 10:35:00,107.54,107.68,107.49,107.68,17843.0,78.629,78.7313,78.5924,78.7313,17843.0
2016-08-02 10:40:00,107.67,107.68,107.6,107.61,26987.0,78.724,78.7313,78.6728,78.6801,26987.0
2016-08-02 10:45:00,107.62,107.62,107.48,107.51,20374.0,78.6875,78.6875,78.5851,78.607,20374.0
2016-08-02 10:50:00,107.51,107.54,107.41,107.53,32319.0,78.607,78.629,78.5339,78.6216,32319.0
2016-08-02 10:55:00,107.55,107.6,107.42,107.45,16461.0,78.6363,78.6728,78.5412,78.5632,16461.0
2016-08-02 11:00:00,107.46,107.48,107.41,107.42,24159.0,78.5705,78.5851,78.5339,78.5412,24159.0
2016-08-02 11:05:00,107.41,107.52,107.4,107.48,21134.0,78.5339,78.6143,78.5266,78.5851,21134.0
2016-08-02 11:10:00,107.48,107.54,107.43,107.53,26866.0,78.5851,78.629,78.5485,78.6216,26866.0
2016-08-02 11:15:00,107.54,107.58,107.38,107.4,29533.0,78.629,78.6582,78.512,78.5266,29533.0
2016-08-02 11:20:00,107.42,107.53,107.41,107.49,24700.0,78.5412,78.6216,78.5339,78.5924,24700.0
2016-08-02 11:25:00,107.48,107.52,107.45,107.47,25579.0,78.5851,78.6143,78.5632,78.5778,25579.0
2016-08-02 11:30:00,107.47,107.52,107.35,107.35,45878.0,78.5778,78.6143,78.49,78.49,45878.0
2016-08-02 11:35:00,107.35,107.37,107.3,107.33,27827.0,78.49,78.5047,78.4535,78.4754,27827.0
2016-08-02 11:40:00,107.33,107.38,107.31,107.33,13026.0,78.4754,78.512,78.4608,78.4754,13026.0
2016-08-02 11:45:00,107.32,107.34,107.27,107.34,13559.0,78.4681,78.4827,78.4315,78.4827,13559.0
2016-08-02 11:50:00,107.35,107.41,107.3,107.34,13065.0,78.49,78.5339,78.4535,78.4827,13065.0
2016-08-02 11:55:00,107.33,107.35,107.26,107.32,14394.0,78.4754,78.49,78.4242,78.4681,14394.0
2016-08-02 12:00:00,107.31,107.32,107.21,107.25,16755.0,78.4608,78.4681,78.3877,78.4169,16755.0
2016-08-02 12:05:00,107.26,107.26,107.15,107.23,8432.0,78.4242,78.4242,78.3438,78.4023,8432.0
2016-08-02 12:10:00,107.23,107.41,107.23,107.41,11996.0,78.4023,78.5339,78.4023,78.5339,11996.0
2016-08-02 12:15:00,107.4,107.45,107.37,107.37,11273.0,78.5266,78.5632,78.5047,78.5047,11273.0
2016-08-02 12:20:00,107.36,107.43,107.35,107.42,9496.0,78.4974,78.5485,78.49,78.5412,9496.0
2016-08-02 12:25:00,107.4,107.45,107.39,107.43,20597.0,78.5266,78.5632,78.5193,78.5485,20597.0
2016-08-02 12:30:00,107.43,107.43,107.31,107.31,10318.0,78.5485,78.5485,78.4608,78.4608,10318.0
2016-08-02 12:35:00,107.32,107.32,107.23,107.25,9509.0,78.4681,78.4681,78.4023,78.4169,9509.0
2016-08-02 12:40:00,107.26,107.3,107.21,107.27,15749.0,78.4242,78.4535,78.3877,78.4315,15749.0
2016-08-02 12:45:00,107.27,107.31,107.22,107.22,12135.0,78.4315,78.4608,78.395,78.395,12135.0
2016-08-02 12:50:00,107.22,107.23,107.17,107.18,12839.0,78.395,78.4023,78.3584,78.3657,12839.0
2016-08-02 12:55:00,107.17,107.18,107.05,107.15,17730.0,78.3584,78.3657,78.2707,78.3438,17730.0
2016-08-02 13:00:00,107.14,107.18,107.12,107.14,17388.0,78.3365,78.3657,78.3219,78.3365,17388.0
2016-08-02 13:05:00,107.13,107.16,107.06,107.08,10347.0,78.3292,78.3511,78.278,78.2926,10347.0
2016-08-02 13:10:00,107.08,107.14,107.02,107.02,10358.0,78.2926,78.3365,78.2488,78.2488,10358.0
2016-08-02 13:15:00,107.03,107.06,106.94,106.97,121155.0,78.2561,78.278,78.1903,78.2122,121155.0
2016-08-02 13:20:00,106.96,107.02,106.92,106.99,11276.0,78.2049,78.2488,78.1756,78.2268,11276.0
2016-08-02 13:25:00,107.0,107.13,106.99,107.13,10712.0,78.2341,78.3292,78.2268,78.3292,10712.0
2016-08-02 13:30:00,107.13,107.19,107.12,107.12,12839.0,78.3292,78.3731,78.3219,78.3219,12839.0
2016-08-02 13:35:00,107.12,107.15,107.05,107.09,11628.0,78.3219,78.3438,78.2707,78.2999,11628.0
2016-08-02 13:40:00,107.09,107.11,107.04,107.1,12344.0,78.2999,78.3146,78.2634,78.3072,12344.0
2016-08-02 13:45:00,107.11,107.2,107.1,107.2,13734.0,78.3146,78.3804,78.3072,78.3804,13734.0
2016-08-02 13:50:00,107.2,107.26,107.17,107.22,13167.0,78.3804,78.4242,78.3584,78.395,13167.0
2016-08-02 13:55:00,107.22,107.22,107.15,107.2,25068.0,78.395,78.395,78.3438,78.3804,25068.0
2016-08-02 14:00:00,107.2,107.21,107.11,107.13,24563.0,78.3804,78.3877,78.3146,78.3292,24563.0
2016-08-02 14:05:00,107.12,107.33,107.12,107.32,18781.0,78.3219,78.4754,78.3219,78.4681,18781.0
2016-08-02 14:10:00,107.31,107.34,107.27,107.33,17461.0,78.4608,78.4827,78.4315,78.4754,17461.0
2016-08-02 14:15:00,107.33,107.34,107.26,107.34,12435.0,78.4754,78.4827,78.4242,78.4827,12435.0
2016-08-02 14:20:00,107.33,107.38,107.3,107.38,13910.0,78.4754,78.512,78.4535,78.512,13910.0
2016-08-02 14:25:00,107.39,107.44,107.36,107.44,23290.0,78.5193,78.5558,78.4974,78.5558,23290.0
2016-08-02 14:30:00,107.43,107.43,107.4,107.41,23594.0,78.5485,78.5485,78.5266,78.5339,23594.0
2016-08-02 14:35:00,107.42,107.43,107.37,107.38,44300.0,78.5412,78.5485,78.5047,78.512,44300.0
2016-08-02 14:40:00,107.37,107.39,107.29,107.31,39719.0,78.5047,78.5193,78.4462,78.4608,39719.0
2016-08-02 14:45:00,107.31,107.4,107.28,107.39,40803.0,78.4608,78.5266,78.4389,78.5193,40803.0
2016-08-02 14:50:00,107.39,107.41,107.36,107.39,47778.0,78.5193,78.5339,78.4974,78.5193,47778.0
2016-08-02 14:55:00,107.4,107.41,107.3,107.34,55870.0,78.5266,78.5339,78.4535,78.4827,55870.0
2016-08-02 15:00:00,107.34,107.42,107.3,107.41,29782.0,78.4827,78.5412,78.4535,78.5339,29782.0
2016-08-02 15:05:00,107.42,107.46,107.39,107.45,18550.0,78.5412,78.5705,78.5193,78.5632,18550.0
2016-08-02 15:10:00,107.46,107.5,107.39,107.4,29626.0,78.5705,78.5997,78.5193,78.5266,29626.0
2016-08-02 15:15:00,107.4,107.44,107.36,107.43,19568.0,78.5266,78.5558,78.4974,78.5485,19568.0
2016-08-02 15:20:00,107.43,107.51,107.42,107.51,19369.0,78.5485,78.607,78.5412,78.607,19369.0
2016-08-02 15:25:00,107.5,107.58,107.5,107.52,24837.0,78.5997,78.6582,78.5997,78.6143,24837.0
2016-08-02 15:30:00,107.51,107.61,107.51,107.58,31143.0,78.607,78.6801,78.607,78.6582,31143.0
2016-08-02 15:35:00,107.58,107.66,107.52,107.63,44216.0,78.6582,78.7167,78.6143,78.6948,44216.0
2016-08-02 15:40:00,107.63,107.64,107.51,107.54,50222.0,78.6948,78.7021,78.607,78.629,50222.0
2016-08-02 15:45:00,107.54,107.68,107.53,107.59,50660.0,78.629,78.7313,78.6216,78.6655,50660.0
2016-08-02 15:50:00,107.58,107.59,107.45,107.47,39643.0,78.6582,78.6655,78.5632,78.5778,39643.0
2016-08-02 15:55:00,107.46,107.48,107.42,107.47,92353.0,78.5705,78.5851,78.5412,78.5778,92353.0
2016-08-03 09:30:00,107.4,107.98,107.4,107.89,47875.0,78.5266,78.9507,78.5266,78.8849,47875.0
2016-08-03 09:35:00,107.87,107.95,107.7,107.9,25865.0,78.8702,78.9287,78.7459,78.8922,25865.0
2016-08-03 09:40:00,107.9,108.08,107.83,108.02,21924.0,78.8922,79.0238,78.841,78.9799,21924.0
2016-08-03 09:45:00,108.01,108.03,107.84,107.93,17329.0,78.9726,78.9872,78.8483,78.9141,17329.0
2016-08-03 09:50:00,107.93,107.96,107.86,107.88,28396.0,78.9141,78.936,78.8629,78.8776,28396.0
2016-08-03 09:55:00,107.86,107.86,107.72,107.8,26544.0,78.8629,78.8629,78.7606,78.8191,26544.0
2016-08-03 10:00:00,107.79,107.8,107.67,107.73,23415.0,78.8117,78.8191,78.724,78.7679,23415.0
2016-08-03 10:05:00,107.72,107.78,107.58,107.65,24463.0,78.7606,78.8044,78.6582,78.7094,24463.0
2016-08-03 10:10:00,107.65,107.79,107.65,107.79,9121.0,78.7094,78.8117,78.7094,78.8117,9121.0
2016-08-03 10:15:00,107.79,107.99,107.79,107.9,18407.0,78.8117,78.958,78.8117,78.8922,18407.0
2016-08-03 10:20:00,107.93,108.02,107.92,108.0,13381.0,78.9141,78.9799,78.9068,78.9653,13381.0
2016-08-03 10:25:00,107.96,107.96,107.86,107.94,16461.0,78.936,78.936,78.8629,78.9214,16461.0
2016-08-03 10:30:00,107.92,108.11,107.85,108.11,19784.0,78.9068,79.0457,78.8556,79.0457,19784.0
2016-08-03 10:35:00,108.11,108.11,107.9,107.9,15360.0,79.0457,79.0457,78.8922,78.8922,15360.0
2016-08-03 10:40:00,107.91,107.95,107.87,107.95,13127.0,78.8995,78.9287,78.8702,78.9287,13127.0
2016-08-03 10:45:00,107.95,108.05,107.95,108.05,31415.0,78.9287,79.0019,78.9287,79.0019,31415.0
2016-08-03 10:50:00,108.06,108.07,107.98,107.98,21776.0,79.0092,79.0165,78.9507,78.9507,21776.0
2016-08-03 10:55:00,107.99,108.06,107.93,107.94,27682.0,78.958,79.0092,78.9141,78.9214,27682.0
2016-08-03 11:00:00,107.95,107.99,107.91,107.95,24356.0,78.9287,78.958,78.8995,78.9287,24356.0
2016-08-03 11:05:00,107.96,108.06,107.96,108.04,35415.0,78.936,79.0092,78.936,78.9945,35415.0
2016-08-03 11:10:00,108.06,108.15,108.0,108.01,17538.0,79.0092,79.075,78.9653,78.9726,17538.0
2016-08-03 11:15:00,108.02,108.14,108.0,108.05,18724.0,78.9799,79.0677,78.9653,79.0019,18724.0
2016-08-03 11:20:00,108.06,108.17,108.04,108.1,17636.0,79.0092,79.0896,78.9945,79.0384,17636.0
2016-08-03 11:25:00,108.1,108.16,108.04,108.07,11366.0,79.0384,79.0823,78.9945,79.0165,11366.0
2016-08-03 11:30:00,108.06,108.11,108.01,108.08,17577.0,79.0092,79.0457,78.9726,79.0238,17577.0
2016-08-03 11:35:00,108.06,108.06,107.96,107.98,18253.0,79.0092,79.0092,78.936,78.9507,18253.0
2016-08-03 11:40:00,107.98,108.04,107.95,108.0,14531.0,78.9507,78.9945,78.9287,78.9653,14531.0
2016-08-03 11:45:00,108.02,108.14,108.02,108.11,19404.0,78.9799,79.0677,78.9799,79.0457,19404.0
2016-08-03 11:50:00,108.12,108.12,108.06,108.06,14817.0,79.053,79.053,79.0092,79.0092,14817.0
2016-08-03 11:55:00,108.07,108.16,108.0,108.16,15373.0,79.0165,79.0823,78.9653,79.0823,15373.0
2016-08-03 12:00:00,108.15,108.17,108.11,108.14,18536.0,79.075,79.0896,79.0457,79.0677,18536.0
2016-08-03 12:05:00,108.15,108.18,108.11,108.15,13731.0,79.075,79.0969,79.0457,79.075,13731.0
2016-08-03 12:10:00,108.16,108.22,108.16,108.21,17900.0,79.0823,79.1261,79.0823,79.1188,17900.0
2016-08-03 12:15:00,108.21,108.23,108.11,108.16,28538.0,79.1188,79.1335,79.0457,79.0823,28538.0
2016-08-03 12:20:00,108.17,108.18,108.05,108.11,12716.0,79.0896,79.0969,79.0019,79.0457,12716.0
2016-08-03 12:25:00,108.12,108.18,108.1,108.18,21742.0,79.053,79.0969,79.0384,79.0969,21742.0
2016-08-03 12:30:00,108.18,108.19,108.11,108.15,17293.0,79.0969,79.1042,79.0457,79.075,17293.0
2016-08-03 12:35:00,108.14,108.24,108.09,108.22,23648.0,79.0677,79.1408,79.0311,79.1261,23648.0
2016-08-03 12:40:00,108.23,108.29,108.23,108.29,17469.0,79.1335,79.1773,79.1335,79.1773,17469.0
2016-08-03 12:45:00,108.29,108.35,108.28,108.3,32648.0,79.1773,79.2212,79.17,79.1846,32648.0
2016-08-03 12:50:00,108.29,108.37,108.28,108.32,31125.0,79.1773,79.2358,79.17,79.1993,31125.0
2016-08-03 12:55:00,108.32,108.34,108.22,108.23,17749.0,79.1993,79.2139,79.1261,79.1335,17749.0
2016-08-03 13:00:00,108.24,108.3,108.23,108.27,21061.0,79.1408,79.1846,79.1335,79.1627,21061.0
2016-08-03 13:05:00,108.27,108.32,108.24,108.28,15887.0,79.1627,79.1993,79.1408,79.17,15887.0
2016-08-03 13:10:00,108.28,108.33,108.26,108.27,18439.0,79.17,79.2066,79.1554,79.1627,18439.0
2016-08-03 13:15:00,108.26,108.28,108.24,108.26,13276.0,79.1554,79.17,79.1408,79.1554,13276.0
2016-08-03 13:20:00,108.26,108.29,108.23,108.23,14452.0,79.1554,79.1773,79.1335,79.1335,14452.0
2016-08-03 13:25:00,108.23,108.26,108.2,108.25,17191.0,79.1335,79.1554,79.1115,79.1481,17191.0
2016-08-03 13:30:00,108.26,108.26,108.21,108.25,11442.0,79.1554,79.1554,79.1188,79.1481,11442.0
2016-08-03 13:35:00,108.25,108.26,108.15,108.15,18217.0,79.1481,79.1554,79.075,79.075,18217.0
2016-08-03 13:40:00,108.15,108.17,108.07,108.07,12057.0,79.075,79.0896,79.0165,79.0165,12057.0
2016-08-03 13:45:00,108.08,108.14,108.07,108.11,15800.0,79.0238,79.0677,79.0165,79.0457,15800.0
2016-08-03 13:50:00,108.11,108.11,108.04,108.09,15188.0,79.0457,79.0457,78.9945,79.0311,15188.0
2016-08-03 13:55:00,108.09,108.11,108.06,108.09,11889.0,79.0311,79.0457,79.0092,79.0311,11889.0
2016-08-03 14:00:00,108.08,108.1,108.04,108.07,19774.0,79.0238,79.0384,78.9945,79.0165,19774.0
2016-08-03 14:05:00,108.06,108.15,108.03,108.15,13714.0,79.0092,79.075,78.9872,79.075,13714.0
2016-08-03 14:10:00,108.16,108.18,108.14,108.16,22155.0,79.0823,79.0969,79.0677,79.0823,22155.0
2016-08-03 14:15:00,108.17,108.19,108.05,108.1,20503.0,79.0896,79.1042,79.0019,79.0384,20503.0
2016-08-03 14:20:00,108.11,108.17,108.1,108.1,18023.0,79.0457,79.0896,79.0384,79.0384,18023.0
2016-08-03 14:25:00,108.1,108.11,108.03,108.08,12963.0,79.0384,79.0457,78.9872,79.0238,12963.0
2016-08-03 14:30:00,108.08,108.14,108.05,108.13,17115.0,79.0238,79.0677,79.0019,79.0603,17115.0
2016-08-03 14:35:00,108.13,108.13,108.07,108.09,16567.0,79.0603,79.0603,79.0165,79.0311,16567.0
2016-08-03 14:40:00,108.08,108.11,108.05,108.1,21266.0,79.0238,79.0457,79.0019,79.0384,21266.0
2016-08-03 14:45:00,108.11,108.12,108.06,108.12,18849.0,79.0457,79.053,79.0092,79.053,18849.0
2016-08-03 14:50:00,108.12,108.18,108.12,108.15,17988.0,79.053,79.0969,79.053,79.075,17988.0
2016-08-03 14:55:00,108.15,108.18,108.13,108.18,13683.0,79.075,79.0969,79.0603,79.0969,13683.0
2016-08-03 15:00:00,108.19,108.19,108.11,108.15,22358.0,79.1042,79.1042,79.0457,79.075,22358.0
2016-08-03 15:05:00,108.15,108.19,108.12,108.18,20010.0,79.075,79.1042,79.053,79.0969,20010.0
2016-08-03 15:10:00,108.19,108.24,108.17,108.18,24766.0,79.1042,79.1408,79.0896,79.0969,24766.0
2016-08-03 15:15:00,108.18,108.23,108.17,108.19,31429.0,79.0969,79.1335,79.0896,79.1042,31429.0
2016-08-03 15:20:00,108.19,108.3,108.17,108.3,36093.0,79.1042,79.1846,79.0896,79.1846,36093.0
2016-08-03 15:25:00,108.29,108.34,108.29,108.33,29625.0,79.1773,79.2139,79.1773,79.2066,29625.0
2016-08-03 15:30:00,108.32,108.33,108.24,108.26,37547.0,79.1993,79.2066,79.1408,79.1554,37547.0
2016-08-03 15:35:00,108.26,108.28,108.21,108.27,47568.0,79.1554,79.17,79.1188,79.1627,47568.0
2016-08-03 15:40:00,108.27,108.28,108.19,108.19,29615.0,79.1627,79.17,79.1042,79.1042,29615.0
2016-08-03 15:45:00,108.19,108.28,108.17,108.27,59038.0,79.1042,79.17,79.0896,79.1627,59038.0
2016-08-03 15:50:00,108.27,108.28,108.23,108.28,52146.0,79.1627,79.17,79.1335,79.17,52146.0
2016-08-03 15:55:00,108.28,108.33,108.26,108.29,101214.0,79.17,79.2066,79.1554,79.1773,101214.0
2016-08-04 09:30:00,108.39,109.0,108.35,108.75,69011.0,79.2504,79.6965,79.2212,79.5137,69011.0
2016-08-04 09:35:00,108.68,108.83,108.5,108.55,30536.0,79.4625,79.5722,79.3309,79.3674,30536.0
2016-08-04 09:40:00,108.56,108.75,108.46,108.61,36529.0,79.3747,79.5137,79.3016,79.4113,36529.0
2016-08-04 09:45:00,108.57,108.62,108.44,108.46,33106.0,79.3821,79.4186,79.287,79.3016,33106.0
2016-08-04 09:50:00,108.49,108.54,108.29,108.37,36611.0,79.3236,79.3601,79.1773,79.2358,36611.0
2016-08-04 09:55:00,108.37,108.4,108.17,108.18,48351.0,79.2358,79.2578,79.0896,79.0969,48351.0
2016-08-04 10:00:00,108.18,108.25,108.02,108.12,35459.0,79.0969,79.1481,78.9799,79.053,35459.0
2016-08-04 10:05:00,108.1,108.11,107.91,107.94,37377.0,79.0384,79.0457,78.8995,78.9214,37377.0
2016-08-04 10:10:00,107.94,108.15,107.93,108.07,25685.0,78.9214,79.075,78.9141,79.0165,25685.0
2016-08-04 10:15:00,108.07,108.1,107.91,107.96,37364.0,79.0165,79.0384,78.8995,78.936,37364.0
2016-08-04 10:20:00,107.95,108.08,107.95,107.99,26051.0,78.9287,79.0238,78.9287,78.958,26051.0
2016-08-04 10:25:00,108.0,108.04,107.95,107.98,17578.0,78.9653,78.9945,78.9287,78.9507,17578.0
2016-08-04 10:30:00,107.98,108.08,107.98,107.99,20131.0,78.9507,79.0238,78.9507,78.958,20131.0
2016-08-04 10:35:00,107.98,108.02,107.93,107.99,22728.0,78.9507,78.9799,78.9141,78.958,22728.0
2016-08-04 10:40:00,107.99,108.1,107.98,108.09,17812.0,78.958,79.0384,78.9507,79.0311,17812.0
2016-08-04 10:45:00,108.09,108.1,108.03,108.06,22127.0,79.0311,79.0384,78.9872,79.0092,22127.0
2016-08-04 10:50:00,108.05,108.1,107.98,107.98,19489.0,79.0019,79.0384,78.9507,78.9507,19489.0
2016-08-04 10:55:00,107.98,108.12,107.97,108.08,23815.0,78.9507,79.053,78.9434,79.0238,23815.0
2016-08-04 11:00:00,108.08,108.2,108.05,108.14,16920.0,79.0238,79.1115,79.0019,79.0677,16920.0
2016-08-04 11:05:00,108.13,108.17,108.1,108.16,13329.0,79.0603,79.0896,79.0384,79.0823,13329.0
2016-08-04 11:10:00,108.18,108.18,108.05,108.14,11439.0,79.0969,79.0969,79.0019,79.0677,11439.0
2016-08-04 11:15:00,108.13,108.14,108.01,108.05,12116.0,79.0603,79.0677,78.9726,79.0019,12116.0
2016-08-04 11:20:00,108.05,108.13,108.0,108.0,11806.0,79.0019,79.0603,78.9653,78.9653,11806.0
2016-08-04 11:25:00,108.0,108.08,108.0,108.05,10049.0,78.9653,79.0238,78.9653,79.0019,10049.0
2016-08-04 11:30:00,108.05,108.08,108.02,108.08,10551.0,79.0019,79.0238,78.9799,79.0238,10551.0
2016-08-04 11:35:00,108.07,108.11,108.04,108.09,8864.0,79.0165,79.0457,78.9945,79.0311,8864.0
2016-08-04 11:40:00,108.08,108.1,108.03,108.1,8220.0,79.0238,79.0384,78.9872,79.0384,8220.0
2016-08-04 11:45:00,108.09,108.12,108.04,108.06,11541.0,79.0311,79.053,78.9945,79.0092,11541.0
2016-08-04 11:50:00,108.06,108.06,107.91,107.91,10464.0,79.0092,79.0092,78.8995,78.8995,10464.0
2016-08-04 11:55:00,107.91,108.04,107.89,108.04,13440.0,78.8995,78.9945,78.8849,78.9945,13440.0
2016-08-04 12:00:00,108.05,108.07,107.97,108.0,22983.0,79.0019,79.0165,78.9434,78.9653,22983.0
2016-08-04 12:05:00,108.01,108.12,108.01,108.1,9215.0,78.9726,79.053,78.9726,79.0384,9215.0
2016-08-04 12:10:00,108.09,108.12,108.04,108.05,10021.0,79.0311,79.053,78.9945,79.0019,10021.0
2016-08-04 12:15:00,108.05,108.06,107.95,107.96,8147.0,79.0019,79.0092,78.9287,78.936,8147.0
2016-08-04 12:20:00,107.97,108.12,107.97,108.12,10736.0,78.9434,79.053,78.9434,79.053,10736.0
2016-08-04 12:25:00,108.12,108.18,108.08,108.12,12800.0,79.053,79.0969,79.0238,79.053,12800.0
2016-08-04 12:30:00,108.12,108.16,108.11,108.14,14010.0,79.053,79.0823,79.0457,79.0677,14010.0
2016-08-04 12:35:00,108.14,108.15,108.1,108.13,12201.0,79.0677,79.075,79.0384,79.0603,12201.0
2016-08-04 12:40:00,108.13,108.14,108.07,108.08,9821.0,79.0603,79.0677,79.0165,79.0238,9821.0
2016-08-04 12:45:00,108.09,108.12,108.05,108.05,9389.0,79.0311,79.053,79.0019,79.0019,9389.0
2016-08-04 12:50:00,108.05,108.1,108.05,108.07,6121.0,79.0019,79.0384,79.0019,79.0165,6121.0
2016-08-04 12:55:00,108.07,108.07,107.96,107.96,7584.0,79.0165,79.0165,78.936,78.936,7584.0
2016-08-04 13:00:00,107.96,108.09,107.94,108.05,18315.0,78.936,79.0311,78.9214,79.0019,18315.0
2016-08-04 13:05:00,108.05,108.05,107.91,108.05,18602.0,79.0019,79.0019,78.8995,79.0019,18602.0
2016-08-04 13:10:00,108.05,108.06,107.98,107.98,12409.0,79.0019,79.0092,78.9507,78.9507,12409.0
2016-08-04 13:15:00,107.97,108.11,107.95,108.08,10906.0,78.9434,79.0457,78.9287,79.0238,10906.0
2016-08-04 13:20:00,108.07,108.11,108.04,108.07,13305.0,79.0165,79.0457,78.9945,79.0165,13305.0
2016-08-04 13:25:00,108.07,108.08,108.03,108.07,11965.0,79.0165,79.0238,78.9872,79.0165,11965.0
2016-08-04 13:30:00,108.08,108.1,108.0,108.04,9845.0,79.0238,79.0384,78.9653,78.9945,9845.0
2016-08-04 13:35:00,108.05,108.11,108.04,108.1,10254.0,79.0019,79.0457,78.9945,79.0384,10254.0
2016-08-04 13:40:00,108.09,108.09,108.01,108.04,7856.0,79.0311,79.0311,78.9726,78.9945,7856.0
2016-08-04 13:45:00,108.03,108.08,108.02,108.06,8779.0,78.9872,79.0238,78.9799,79.0092,8779.0
2016-08-04 13:50:00,108.06,108.07,108.02,108.06,8695.0,79.0092,79.0165,78.9799,79.0092,8695.0
2016-08-04 13:55:00,108.05,108.06,108.02,108.04,8974.0,79.0019,79.0092,78.9799,78.9945,8974.0
2016-08-04 14:00:00,108.06,108.1,108.02,108.1,10140.0,79.0092,79.0384,78.9799,79.0384,10140.0
2016-08-04 14:05:00,108.11,108.15,108.1,108.1,11444.0,79.0457,79.075,79.0384,79.0384,11444.0
2016-08-04 14:10:00,108.1,108.1,108.01,108.02,7798.0,79.0384,79.0384,78.9726,78.9799,7798.0
2016-08-04 14:15:00,108.01,108.04,107.97,107.99,7271.0,78.9726,78.9945,78.9434,78.958,7271.0
2016-08-04 14:20:00,107.98,108.03,107.95,107.99,9766.0,78.9507,78.9872,78.9287,78.958,9766.0
2016-08-04 14:25:00,108.01,108.01,107.96,108.01,7431.0,78.9726,78.9726,78.936,78.9726,7431.0
2016-08-04 14:30:00,108.01,108.05,108.01,108.04,10287.0,78.9726,79.0019,78.9726,78.9945,10287.0
2016-08-04 14:35:00,108.04,108.09,107.96,107.98,13277.0,78.9945,79.0311,78.936,78.9507,13277.0
2016-08-04 14:40:00,107.97,108.03,107.96,108.03,9464.0,78.9434,78.9872,78.936,78.9872,9464.0
2016-08-04 14:45:00,108.03,108.07,107.99,108.0,25645.0,78.9872,79.0165,78.958,78.9653,25645.0
2016-08-04 14:50:00,108.0,108.01,107.98,107.99,16035.0,78.9653,78.9726,78.9507,78.958,16035.0
2016-08-04 14:55:00,108.0,108.01,107.95,107.95,12212.0,78.9653,78.9726,78.9287,78.9287,12212.0
2016-08-04 15:00:00,107.95,108.0,107.95,108.0,14224.0,78.9287,78.9653,78.9287,78.9653,14224.0
2016-08-04 15:05:00,108.0,108.08,107.98,107.98,50027.0,78.9653,79.0238,78.9507,78.9507,50027.0
2016-08-04 15:10:00,107.98,107.98,107.9,107.91,10208.0,78.9507,78.9507,78.8922,78.8995,10208.0
2016-08-04 15:15:00,107.92,107.95,107.9,107.92,10242.0,78.9068,78.9287,78.8922,78.9068,10242.0
2016-08-04 15:20:00,107.91,107.91,107.79,107.8,25202.0,78.8995,78.8995,78.8117,78.8191,25202.0
2016-08-04 15:25:00,107.8,107.84,107.78,107.83,19213.0,78.8191,78.8483,78.8044,78.841,19213.0
2016-08-04 15:30:00,107.82,107.87,107.82,107.86,18958.0,78.8337,78.8702,78.8337,78.8629,18958.0
2016-08-04 15:35:00,107.86,107.99,107.85,107.98,26317.0,78.8629,78.958,78.8556,78.9507,26317.0
2016-08-04 15:40:00,107.97,107.98,107.91,107.96,28940.0,78.9434,78.9507,78.8995,78.936,28940.0
2016-08-04 15:45:00,107.95,108.02,107.93,107.96,37886.0,78.9287,78.9799,78.9141,78.936,37886.0
2016-08-04 15:50:00,107.95,107.97,107.84,107.89,129352.0,78.9287,78.9434,78.8483,78.8849,129352.0
2016-08-04 15:55:00,107.89,107.91,107.84,107.85,135079.0,78.8849,78.8995,78.8483,78.8556,135079.0
2016-08-05 09:30:00,108.07,108.64,107.94,108.64,47148.0,79.0165,79.4332,78.9214,79.4332,47148.0
2016-08-05 09:35:00,108.65,108.81,108.57,108.61,15777.0,79.4405,79.5575,79.3821,79.4113,15777.0
2016-08-05 09:40:00,108.63,108.83,108.63,108.7,15027.0,79.4259,79.5722,79.4259,79.4771,15027.0
2016-08-05 09:45:00,108.7,108.77,108.63,108.68,22935.0,79.4771,79.5283,79.4259,79.4625,22935.0
2016-08-05 09:50:00,108.66,108.7,108.58,108.6,19333.0,79.4479,79.4771,79.3894,79.404,19333.0
2016-08-05 09:55:00,108.6,108.66,108.57,108.62,51163.0,79.404,79.4479,79.3821,79.4186,51163.0
2016-08-05 10:00:00,108.62,108.68,108.53,108.61,27377.0,79.4186,79.4625,79.3528,79.4113,27377.0
2016-08-05 10:05:00,108.61,108.69,108.55,108.56,23001.0,79.4113,79.4698,79.3674,79.3747,23001.0
2016-08-05 10:10:00,108.54,108.66,108.53,108.59,15850.0,79.3601,79.4479,79.3528,79.3967,15850.0
2016-08-05 10:15:00,108.59,108.67,108.49,108.54,14062.0,79.3967,79.4552,79.3236,79.3601,14062.0
2016-08-05 10:20:00,108.56,108.64,108.54,108.64,13642.0,79.3747,79.4332,79.3601,79.4332,13642.0
2016-08-05 10:25:00,108.64,108.66,108.53,108.65,18643.0,79.4332,79.4479,79.3528,79.4405,18643.0
2016-08-05 10:30:00,108.66,108.72,108.57,108.6,28597.0,79.4479,79.4917,79.3821,79.404,28597.0
2016-08-05 10:35:00,108.59,108.65,108.56,108.63,18671.0,79.3967,79.4405,79.3747,79.4259,18671.0
2016-08-05 10:40:00,108.63,108.72,108.62,108.63,19878.0,79.4259,79.4917,79.4186,79.4259,19878.0
2016-08-05 10:45:00,108.62,108.65,108.59,108.62,14786.0,79.4186,79.4405,79.3967,79.4186,14786.0
2016-08-05 10:50:00,108.63,108.69,108.57,108.57,17418.0,79.4259,79.4698,79.3821,79.3821,17418.0
2016-08-05 10:55:00,108.57,108.7,108.57,108.7,26335.0,79.3821,79.4771,79.3821,79.4771,26335.0
2016-08-05 11:00:00,108.7,108.77,108.7,108.77,25439.0,79.4771,79.5283,79.4771,79.5283,25439.0
2016-08-05 11:05:00,108.78,108.79,108.67,108.67,16726.0,79.5356,79.5429,79.4552,79.4552,16726.0
2016-08-05 11:10:00,108.67,108.78,108.67,108.74,18298.0,79.4552,79.5356,79.4552,79.5064,18298.0
2016-08-05 11:15:00,108.73,108.79,108.7,108.78,18499.0,79.499,79.5429,79.4771,79.5356,18499.0
2016-08-05 11:20:00,108.79,108.79,108.69,108.73,19227.0,79.5429,79.5429,79.4698,79.499,19227.0
2016-08-05 11:25:00,108.74,108.82,108.72,108.81,16837.0,79.5064,79.5648,79.4917,79.5575,16837.0
2016-08-05 11:30:00,108.82,108.87,108.77,108.87,30152.0,79.5648,79.6014,79.5283,79.6014,30152.0
2016-08-05 11:35:00,108.87,108.91,108.74,108.74,12105.0,79.6014,79.6306,79.5064,79.5064,12105.0
2016-08-05 11:40:00,108.75,108.87,108.75,108.76,15373.0,79.5137,79.6014,79.5137,79.521,15373.0
2016-08-05 11:45:00,108.75,108.8,108.63,108.68,24208.0,79.5137,79.5502,79.4259,79.4625,24208.0
2016-08-05 11:50:00,108.69,108.78,108.69,108.7,28390.0,79.4698,79.5356,79.4698,79.4771,28390.0
2016-08-05 11:55:00,108.7,108.74,108.69,108.72,12081.0,79.4771,79.5064,79.4698,79.4917,12081.0
2016-08-05 12:00:00,108.72,108.72,108.64,108.68,14970.0,79.4917,79.4917,79.4332,79.4625,14970.0
2016-08-05 12:05:00,108.68,108.73,108.67,108.71,22704.0,79.4625,79.499,79.4552,79.4844,22704.0
2016-08-05 12:10:00,108.71,108.72,108.64,108.65,14238.0,79.4844,79.4917,79.4332,79.4405,14238.0
2016-08-05 12:15:00,108.65,108.69,108.64,108.68,4325.0,79.4405,79.4698,79.4332,79.4625,4325.0
2016-08-05 12:20:00,108.68,108.74,108.67,108.73,17004.0,79.4625,79.5064,79.4552,79.499,17004.0
2016-08-05 12:25:00,108.74,108.74,108.71,108.72,18142.0,79.5064,79.5064,79.4844,79.4917,18142.0
2016-08-05 12:30:00,108.71,108.73,108.68,108.73,26620.0,79.4844,79.499,79.4625,79.499,26620.0
2016-08-05 12:35:00,108.73,108.77,108.72,108.72,11220.0,79.499,79.5283,79.4917,79.4917,11220.0
2016-08-05 12:40:00,108.71,108.72,108.66,108.7,25407.0,79.4844,79.4917,79.4479,79.4771,25407.0
2016-08-05 12:45:00,108.7,108.71,108.66,108.66,11295.0,79.4771,79.4844,79.4479,79.4479,11295.0
2016-08-05 12:50:00,108.67,108.72,108.67,108.7,10563.0,79.4552,79.4917,79.4552,79.4771,10563.0
2016-08-05 12:55:00,108.7,108.71,108.62,108.64,34558.0,79.4771,79.4844,79.4186,79.4332,34558.0
2016-08-05 13:00:00,108.65,108.68,108.61,108.62,10615.0,79.4405,79.4625,79.4113,79.4186,10615.0
2016-08-05 13:05:00,108.62,108.69,108.61,108.67,10751.0,79.4186,79.4698,79.4113,79.4552,10751.0
2016-08-05 13:10:00,108.67,108.71,108.64,108.67,16737.0,79.4552,79.4844,79.4332,79.4552,16737.0
2016-08-05 13:15:00,108.69,108.71,108.68,108.7,9994.0,79.4698,79.4844,79.4625,79.4771,9994.0
2016-08-05 13:20:00,108.7,108.71,108.69,108.7,9961.0,79.4771,79.4844,79.4698,79.4771,9961.0
2016-08-05 13:25:00,108.7,108.71,108.66,108.7,16120.0,79.4771,79.4844,79.4479,79.4771,16120.0
2016-08-05 13:30:00,108.7,108.71,108.67,108.71,8958.0,79.4771,79.4844,79.4552,79.4844,8958.0
2016-08-05 13:35:00,108.7,108.71,108.69,108.7,12802.0,79.4771,79.4844,79.4698,79.4771,12802.0
2016-08-05 13:40:00,108.69,108.7,108.69,108.69,12681.0,79.4698,79.4771,79.4698,79.4698,12681.0
2016-08-05 13:45:00,108.7,108.7,108.65,108.65,17664.0,79.4771,79.4771,79.4405,79.4405,17664.0
2016-08-05 13:50:00,108.65,108.65,108.55,108.59,35528.0,79.4405,79.4405,79.3674,79.3967,35528.0
2016-08-05 13:55:00,108.59,108.6,108.54,108.59,12300.0,79.3967,79.404,79.3601,79.3967,12300.0
2016-08-05 14:00:00,108.59,108.63,108.58,108.59,11342.0,79.3967,79.4259,79.3894,79.3967,11342.0
2016-08-05 14:05:00,108.6,108.6,108.52,108.54,16586.0,79.404,79.404,79.3455,79.3601,16586.0
2016-08-05 14:10:00,108.53,108.56,108.51,108.52,9630.0,79.3528,79.3747,79.3382,79.3455,9630.0
2016-08-05 14:15:00,108.52,108.54,108.49,108.54,17152.0,79.3455,79.3601,79.3236,79.3601,17152.0
2016-08-05 14:20:00,108.54,108.58,108.54,108.57,18154.0,79.3601,79.3894,79.3601,79.3821,18154.0
2016-08-05 14:25:00,108.57,108.57,108.45,108.52,14189.0,79.3821,79.3821,79.2943,79.3455,14189.0
2016-08-05 14:30:00,108.52,108.53,108.5,108.53,17663.0,79.3455,79.3528,79.3309,79.3528,17663.0
2016-08-05 14:35:00,108.53,108.56,108.51,108.56,12783.0,79.3528,79.3747,79.3382,79.3747,12783.0
2016-08-05 14:40:00,108.56,108.57,108.52,108.54,15143.0,79.3747,79.3821,79.3455,79.3601,15143.0
2016-08-05 14:45:00,108.53,108.53,108.41,108.45,24418.0,79.3528,79.3528,79.2651,79.2943,24418.0
2016-08-05 14:50:00,108.46,108.56,108.45,108.54,21697.0,79.3016,79.3747,79.2943,79.3601,21697.0
2016-08-05 14:55:00,108.53,108.65,108.53,108.65,11350.0,79.3528,79.4405,79.3528,79.4405,11350.0
2016-08-05 15:00:00,108.65,108.7,108.65,108.68,14634.0,79.4405,79.4771,79.4405,79.4625,14634.0
2016-08-05 15:05:00,108.67,108.68,108.62,108.65,24080.0,79.4552,79.4625,79.4186,79.4405,24080.0
2016-08-05 15:10:00,108.66,108.68,108.66,108.68,15412.0,79.4479,79.4625,79.4479,79.4625,15412.0
2016-08-05 15:15:00,108.68,108.72,108.63,108.66,43862.0,79.4625,79.4917,79.4259,79.4479,43862.0
2016-08-05 15:20:00,108.66,108.69,108.62,108.67,17567.0,79.4479,79.4698,79.4186,79.4552,17567.0
2016-08-05 15:25:00,108.66,108.7,108.66,108.7,23822.0,79.4479,79.4771,79.4479,79.4771,23822.0
2016-08-05 15:30:00,108.69,108.73,108.68,108.71,18150.0,79.4698,79.499,79.4625,79.4844,18150.0
2016-08-05 15:35:00,108.71,108.76,108.7,108.75,47173.0,79.4844,79.521,79.4771,79.5137,47173.0
2016-08-05 15:40:00,108.75,108.77,108.74,108.76,32896.0,79.5137,79.5283,79.5064,79.521,32896.0
2016-08-05 15:45:00,108.76,108.78,108.68,108.7,46407.0,79.521,79.5356,79.4625,79.4771,46407.0
2016-08-05 15:50:00,108.71,108.77,108.71,108.74,47184.0,79.4844,79.5283,79.4844,79.5064,47184.0
2016-08-05 15:55:00,108.74,108.81,108.74,108.78,101240.0,79.5064,79.5575,79.5064,79.5356,101240.0
2016-08-08 09:30:00,109.09,109.23,109.0,109.2,46453.0,79.7623,79.8646,79.6965,79.8427,46453.0
2016-08-08 09:35:00,109.21,109.41,109.19,109.36,31910.0,79.85,79.9962,79.8354,79.9597,31910.0
2016-08-08 09:40:00,109.32,109.33,109.19,109.26,36430.0,79.9304,79.9377,79.8354,79.8866,36430.0
2016-08-08 09:45:00,109.27,109.41,109.26,109.29,31874.0,79.8939,79.9962,79.8866,79.9085,31874.0
2016-08-08 09:50:00,109.29,109.3,109.15,109.15,42625.0,79.9085,79.9158,79.8061,79.8061,42625.0
2016-08-08 09:55:00,109.17,109.31,109.13,109.3,43605.0,79.8207,79.9231,79.7915,79.9158,43605.0
2016-08-08 10:00:00,109.31,109.38,109.0,109.01,56802.0,79.9231,79.9743,79.6965,79.7038,56802.0
2016-08-08 10:05:00,109.01,109.04,108.91,109.03,42022.0,79.7038,79.7257,79.6306,79.7184,42022.0
2016-08-08 10:10:00,109.06,109.07,108.97,109.01,29334.0,79.7403,79.7476,79.6745,79.7038,29334.0
2016-08-08 10:15:00,109.01,109.01,108.86,108.9,29907.0,79.7038,79.7038,79.5941,79.6233,29907.0
2016-08-08 10:20:00,108.9,108.9,108.77,108.85,25646.0,79.6233,79.6233,79.5283,79.5868,25646.0
2016-08-08 10:25:00,108.84,108.97,108.83,108.93,24910.0,79.5795,79.6745,79.5722,79.6453,24910.0
2016-08-08 10:30:00,108.93,109.09,108.9,109.07,18697.0,79.6453,79.7623,79.6233,79.7476,18697.0
2016-08-08 10:35:00,109.05,109.06,108.87,108.96,18891.0,79.733,79.7403,79.6014,79.6672,18891.0
2016-08-08 10:40:00,108.96,109.05,108.95,109.04,17174.0,79.6672,79.733,79.6599,79.7257,17174.0
2016-08-08 10:45:00,109.04,109.05,108.95,108.99,13678.0,79.7257,79.733,79.6599,79.6891,13678.0
2016-08-08 10:50:00,108.99,109.02,108.94,108.99,16400.0,79.6891,79.7111,79.6526,79.6891,16400.0
2016-08-08 10:55:00,108.99,109.01,108.95,109.0,11715.0,79.6891,79.7038,79.6599,79.6965,11715.0
2016-08-08 11:00:00,109.01,109.02,108.87,109.0,25993.0,79.7038,79.7111,79.6014,79.6965,25993.0
2016-08-08 11:05:00,109.0,109.01,108.96,109.01,26243.0,79.6965,79.7038,79.6672,79.7038,26243.0
2016-08-08 11:10:00,109.01,109.03,108.95,108.95,17382.0,79.7038,79.7184,79.6599,79.6599,17382.0
2016-08-08 11:15:00,108.93,108.93,108.85,108.89,11770.0,79.6453,79.6453,79.5868,79.616,11770.0
2016-08-08 11:20:00,108.89,108.93,108.86,108.91,12763.0,79.616,79.6453,79.5941,79.6306,12763.0
2016-08-08 11:25:00,108.91,108.92,108.82,108.85,18140.0,79.6306,79.638,79.5648,79.5868,18140.0
2016-08-08 11:30:00,108.83,108.88,108.77,108.82,35796.0,79.5722,79.6087,79.5283,79.5648,35796.0
2016-08-08 11:35:00,108.82,108.83,108.8,108.82,12389.0,79.5648,79.5722,79.5502,79.5648,12389.0
2016-08-08 11:40:00,108.83,108.83,108.65,108.65,25787.0,79.5722,79.5722,79.4405,79.4405,25787.0
2016-08-08 11:45:00,108.66,108.67,108.61,108.65,31047.0,79.4479,79.4552,79.4113,79.4405,31047.0
2016-08-08 11:50:00,108.64,108.72,108.64,108.67,25758.0,79.4332,79.4917,79.4332,79.4552,25758.0
2016-08-08 11:55:00,108.67,108.68,108.63,108.65,7842.0,79.4552,79.4625,79.4259,79.4405,7842.0
2016-08-08 12:00:00,108.65,108.68,108.61,108.66,12878.0,79.4405,79.4625,79.4113,79.4479,12878.0
2016-08-08 12:05:00,108.66,108.66,108.6,108.62,12581.0,79.4479,79.4479,79.404,79.4186,12581.0
2016-08-08 12:10:00,108.61,108.64,108.56,108.6,14741.0,79.4113,79.4332,79.3747,79.404,14741.0
2016-08-08 12:15:00,108.61,108.66,108.6,108.62,13219.0,79.4113,79.4479,79.404,79.4186,13219.0
2016-08-08 12:20:00,108.62,108.72,108.61,108.72,14305.0,79.4186,79.4917,79.4113,79.4917,14305.0
2016-08-08 12:25:00,108.72,108.79,108.71,108.78,16446.0,79.4917,79.5429,79.4844,79.5356,16446.0
2016-08-08 12:30:00,108.78,108.83,108.76,108.83,12722.0,79.5356,79.5722,79.521,79.5722,12722.0
2016-08-08 12:35:00,108.83,108.88,108.76,108.8,16036.0,79.5722,79.6087,79.521,79.5502,16036.0
2016-08-08 12:40:00,108.81,108.88,108.77,108.78,12911.0,79.5575,79.6087,79.5283,79.5356,12911.0
2016-08-08 12:45:00,108.78,108.88,108.78,108.86,9236.0,79.5356,79.6087,79.5356,79.5941,9236.0
2016-08-08 12:50:00,108.86,108.89,108.82,108.87,14952.0,79.5941,79.616,79.5648,79.6014,14952.0
2016-08-08 12:55:00,108.88,108.92,108.87,108.92,7275.0,79.6087,79.638,79.6014,79.638,7275.0
2016-08-08 13:00:00,108.92,108.97,108.89,108.97,12791.0,79.638,79.6745,79.616,79.6745,12791.0
2016-08-08 13:05:00,108.97,108.97,108.93,108.95,8958.0,79.6745,79.6745,79.6453,79.6599,8958.0
2016-08-08 13:10:00,108.95,108.98,108.94,108.96,7682.0,79.6599,79.6818,79.6526,79.6672,7682.0
2016-08-08 13:15:00,108.96,108.97,108.89,108.95,8771.0,79.6672,79.6745,79.616,79.6599,8771.0
2016-08-08 13:20:00,108.93,108.96,108.93,108.96,5000.0,79.6453,79.6672,79.6453,79.6672,5000.0
2016-08-08 13:25:00,108.96,109.05,108.96,109.02,10868.0,79.6672,79.733,79.6672,79.7111,10868.0
2016-08-08 13:30:00,109.02,109.04,109.02,109.02,8167.0,79.7111,79.7257,79.7111,79.7111,8167.0
2016-08-08 13:35:00,109.02,109.02,108.97,109.01,9682.0,79.7111,79.7111,79.6745,79.7038,9682.0
2016-08-08 13:40:00,109.01,109.01,108.95,108.99,7369.0,79.7038,79.7038,79.6599,79.6891,7369.0
2016-08-08 13:45:00,108.98,108.99,108.94,108.95,12540.0,79.6818,79.6891,79.6526,79.6599,12540.0
2016-08-08 13:50:00,108.94,108.98,108.93,108.98,7064.0,79.6526,79.6818,79.6453,79.6818,7064.0
2016-08-08 13:55:00,108.97,108.97,108.92,108.97,11270.0,79.6745,79.6745,79.638,79.6745,11270.0
2016-08-08 14:00:00,108.97,109.02,108.97,108.99,19449.0,79.6745,79.7111,79.6745,79.6891,19449.0
2016-08-08 14:05:00,108.98,109.0,108.97,109.0,11123.0,79.6818,79.6965,79.6745,79.6965,11123.0
2016-08-08 14:10:00,108.98,109.01,108.98,109.0,9117.0,79.6818,79.7038,79.6818,79.6965,9117.0
2016-08-08 14:15:00,108.99,109.02,108.95,108.98,16852.0,79.6891,79.7111,79.6599,79.6818,16852.0
2016-08-08 14:20:00,108.99,108.99,108.94,108.99,11354.0,79.6891,79.6891,79.6526,79.6891,11354.0
2016-08-08 14:25:00,108.98,109.0,108.95,108.96,12938.0,79.6818,79.6965,79.6599,79.6672,12938.0
2016-08-08 14:30:00,108.97,109.02,108.95,109.02,7984.0,79.6745,79.7111,79.6599,79.7111,7984.0
2016-08-08 14:35:00,109.03,109.04,109.01,109.04,10718.0,79.7184,79.7257,79.7038,79.7257,10718.0
2016-08-08 14:40:00,109.04,109.05,109.01,109.03,9968.0,79.7257,79.733,79.7038,79.7184,9968.0
2016-08-08 14:45:00,109.03,109.09,109.02,109.06,20377.0,79.7184,79.7623,79.7111,79.7403,20377.0
2016-08-08 14:50:00,109.07,109.09,109.06,109.08,15519.0,79.7476,79.7623,79.7403,79.7549,15519.0
2016-08-08 14:55:00,109.08,109.11,109.05,109.06,25011.0,79.7549,79.7769,79.733,79.7403,25011.0
2016-08-08 15:00:00,109.05,109.06,108.98,108.98,18287.0,79.733,79.7403,79.6818,79.6818,18287.0
2016-08-08 15:05:00,108.98,108.99,108.93,108.98,16550.0,79.6818,79.6891,79.6453,79.6818,16550.0
2016-08-08 15:10:00,108.98,109.01,108.97,109.0,14383.0,79.6818,79.7038,79.6745,79.6965,14383.0
2016-08-08 15:15:00,109.0,109.02,108.98,108.99,12921.0,79.6965,79.7111,79.6818,79.6891,12921.0
2016-08-08 15:20:00,108.98,109.0,108.95,108.99,14629.0,79.6818,79.6965,79.6599,79.6891,14629.0
2016-08-08 15:25:00,108.99,109.02,108.98,108.98,13687.0,79.6891,79.7111,79.6818,79.6818,13687.0
2016-08-08 15:30:00,108.98,108.99,108.97,108.98,16011.0,79.6818,79.6891,79.6745,79.6818,16011.0
2016-08-08 15:35:00,108.98,109.01,108.97,109.0,13599.0,79.6818,79.7038,79.6745,79.6965,13599.0
2016-08-08 15:40:00,109.0,109.02,108.97,108.97,23931.0,79.6965,79.7111,79.6745,79.6745,23931.0
2016-08-08 15:45:00,108.97,109.03,108.94,109.03,39935.0,79.6745,79.7184,79.6526,79.7184,39935.0
2016-08-08 15:50:00,109.02,109.02,108.97,108.98,36161.0,79.7111,79.7111,79.6745,79.6818,36161.0
2016-08-08 15:55:00,108.98,109.01,108.96,108.97,58087.0,79.6818,79.7038,79.6672,79.6745,58087.0
2016-08-09 09:30:00,109.07,109.26,109.0,109.2,48316.0,79.7476,79.8866,79.6965,79.8427,48316.0
2016-08-09 09:35:00,109.2,109.26,109.06,109.16,22661.0,79.8427,79.8866,79.7403,79.8134,22661.0
2016-08-09 09:40:00,109.14,109.26,109.08,109.19,17042.0,79.7988,79.8866,79.7549,79.8354,17042.0
2016-08-09 09:45:00,109.18,109.27,109.14,109.23,13511.0,79.8281,79.8939,79.7988,79.8646,13511.0
2016-08-09 09:50:00,109.24,109.26,109.12,109.21,17538.0,79.8719,79.8866,79.7842,79.85,17538.0
2016-08-09 09:55:00,109.22,109.52,109.19,109.52,21436.0,79.8573,80.0767,79.8354,80.0767,21436.0
2016-08-09 10:00:00,109.54,109.54,109.27,109.39,27439.0,80.0913,80.0913,79.8939,79.9816,27439.0
2016-08-09 10:05:00,109.4,109.41,109.29,109.41,26374.0,79.9889,79.9962,79.9085,79.9962,26374.0
2016-08-09 10:10:00,109.41,109.61,109.41,109.54,27105.0,79.9962,80.1425,79.9962,80.0913,27105.0
2016-08-09 10:15:00,109.52,109.7,109.52,109.69,22905.0,80.0767,80.2083,80.0767,80.201,22905.0
2016-08-09 10:20:00,109.69,109.76,109.67,109.7,28813.0,80.201,80.2521,80.1863,80.2083,28813.0
2016-08-09 10:25:00,109.7,109.76,109.68,109.72,21371.0,80.2083,80.2521,80.1936,80.2229,21371.0
2016-08-09 10:30:00,109.73,109.75,109.67,109.72,22956.0,80.2302,80.2448,80.1863,80.2229,22956.0
2016-08-09 10:35:00,109.72,109.73,109.65,109.7,19854.0,80.2229,80.2302,80.1717,80.2083,19854.0
2016-08-09 10:40:00,109.71,109.72,109.68,109.69,20833.0,80.2156,80.2229,80.1936,80.201,20833.0
2016-08-09 10:45:00,109.69,109.72,109.64,109.68,21718.0,80.201,80.2229,80.1644,80.1936,21718.0
2016-08-09 10:50:00,109.68,109.76,109.67,109.76,18714.0,80.1936,80.2521,80.1863,80.2521,18714.0
2016-08-09 10:55:00,109.76,109.9,109.74,109.88,29960.0,80.2521,80.3545,80.2375,80.3399,29960.0
2016-08-09 11:00:00,109.87,109.87,109.81,109.87,20710.0,80.3326,80.3326,80.2887,80.3326,20710.0
2016-08-09 11:05:00,109.87,109.87,109.82,109.86,20799.0,80.3326,80.3326,80.296,80.3253,20799.0
2016-08-09 11:10:00,109.87,109.89,109.86,109.88,18484.0,80.3326,80.3472,80.3253,80.3399,18484.0
2016-08-09 11:15:00,109.88,109.99,109.88,109.98,27151.0,80.3399,80.4203,80.3399,80.413,27151.0
2016-08-09 11:20:00,109.98,109.99,109.95,109.97,22849.0,80.413,80.4203,80.3911,80.4057,22849.0
2016-08-09 11:25:00,109.96,109.98,109.91,109.92,21291.0,80.3984,80.413,80.3618,80.3691,21291.0
2016-08-09 11:30:00,109.91,109.91,109.88,109.9,14376.0,80.3618,80.3618,80.3399,80.3545,14376.0
2016-08-09 11:35:00,109.89,109.9,109.86,109.88,10933.0,80.3472,80.3545,80.3253,80.3399,10933.0
2016-08-09 11:40:00,109.9,109.95,109.89,109.94,10757.0,80.3545,80.3911,80.3472,80.3837,10757.0
2016-08-09 11:45:00,109.95,109.99,109.95,109.98,9635.0,80.3911,80.4203,80.3911,80.413,9635.0
2016-08-09 11:50:00,109.99,109.99,109.94,109.98,13143.0,80.4203,80.4203,80.3837,80.413,13143.0
2016-08-09 11:55:00,109.97,109.98,109.96,109.97,6491.0,80.4057,80.413,80.3984,80.4057,6491.0
2016-08-09 12:00:00,109.97,109.99,109.96,109.97,11106.0,80.4057,80.4203,80.3984,80.4057,11106.0
2016-08-09 12:05:00,109.98,110.0,109.97,109.99,11042.0,80.413,80.4276,80.4057,80.4203,11042.0
2016-08-09 12:10:00,110.0,110.0,109.96,109.97,11816.0,80.4276,80.4276,80.3984,80.4057,11816.0
2016-08-09 12:15:00,109.96,109.97,109.94,109.95,9991.0,80.3984,80.4057,80.3837,80.3911,9991.0
2016-08-09 12:20:00,109.94,109.95,109.78,109.78,11263.0,80.3837,80.3911,80.2668,80.2668,11263.0
2016-08-09 12:25:00,109.8,109.81,109.78,109.81,8566.0,80.2814,80.2887,80.2668,80.2887,8566.0
2016-08-09 12:30:00,109.82,109.88,109.76,109.76,20059.0,80.296,80.3399,80.2521,80.2521,20059.0
2016-08-09 12:35:00,109.76,109.76,109.7,109.72,7937.0,80.2521,80.2521,80.2083,80.2229,7937.0
2016-08-09 12:40:00,109.71,109.71,109.63,109.64,9132.0,80.2156,80.2156,80.1571,80.1644,9132.0
2016-08-09 12:45:00,109.64,109.73,109.64,109.72,10194.0,80.1644,80.2302,80.1644,80.2229,10194.0
2016-08-09 12:50:00,109.72,109.72,109.67,109.71,9289.0,80.2229,80.2229,80.1863,80.2156,9289.0
2016-08-09 12:55:00,109.71,109.71,109.63,109.63,7577.0,80.2156,80.2156,80.1571,80.1571,7577.0
2016-08-09 13:00:00,109.63,109.63,109.59,109.61,12760.0,80.1571,80.1571,80.1278,80.1425,12760.0
2016-08-09 13:05:00,109.61,109.62,109.57,109.59,8836.0,80.1425,80.1498,80.1132,80.1278,8836.0
2016-08-09 13:10:00,109.59,109.62,109.58,109.59,13048.0,80.1278,80.1498,80.1205,80.1278,13048.0
2016-08-09 13:15:00,109.6,109.63,109.59,109.62,20167.0,80.1351,80.1571,80.1278,80.1498,20167.0
2016-08-09 13:20:00,109.61,109.61,109.58,109.59,11489.0,80.1425,80.1425,80.1205,80.1278,11489.0
2016-08-09 13:25:00,109.59,109.59,109.48,109.49,14438.0,80.1278,80.1278,80.0474,80.0547,14438.0
2016-08-09 13:30:00,109.5,109.54,109.48,109.52,13095.0,80.062,80.0913,80.0474,80.0767,13095.0
2016-08-09 13:35:00,109.53,109.56,109.52,109.56,8634.0,80.084,80.1059,80.0767,80.1059,8634.0
2016-08-09 13:40:00,109.56,109.56,109.46,109.47,11354.0,80.1059,80.1059,80.0328,80.0401,11354.0
2016-08-09 13:45:00,109.47,109.52,109.44,109.52,13605.0,80.0401,80.0767,80.0182,80.0767,13605.0
2016-08-09 13:50:00,109.5,109.55,109.49,109.5,15562.0,80.062,80.0986,80.0547,80.062,15562.0
2016-08-09 13:55:00,109.5,109.56,109.5,109.55,16900.0,80.062,80.1059,80.062,80.0986,16900.0
2016-08-09 14:00:00,109.55,109.56,109.47,109.49,29702.0,80.0986,80.1059,80.0401,80.0547,29702.0
2016-08-09 14:05:00,109.49,109.54,109.48,109.53,14776.0,80.0547,80.0913,80.0474,80.084,14776.0
2016-08-09 14:10:00,109.54,109.6,109.54,109.6,22744.0,80.0913,80.1351,80.0913,80.1351,22744.0
2016-08-09 14:15:00,109.59,109.67,109.58,109.65,12881.0,80.1278,80.1863,80.1205,80.1717,12881.0
2016-08-09 14:20:00,109.65,109.65,109.58,109.6,15663.0,80.1717,80.1717,80.1205,80.1351,15663.0
2016-08-09 14:25:00,109.59,109.61,109.55,109.55,10407.0,80.1278,80.1425,80.0986,80.0986,10407.0
2016-08-09 14:30:00,109.56,109.57,109.45,109.45,13946.0,80.1059,80.1132,80.0255,80.0255,13946.0
2016-08-09 14:35:00,109.46,109.47,109.43,109.43,16802.0,80.0328,80.0401,80.0109,80.0109,16802.0
2016-08-09 14:40:00,109.43,109.43,109.39,109.42,14253.0,80.0109,80.0109,79.9816,80.0035,14253.0
2016-08-09 14:45:00,109.43,109.46,109.42,109.44,11758.0,80.0109,80.0328,80.0035,80.0182,11758.0
2016-08-09 14:50:00,109.44,109.47,109.42,109.45,14830.0,80.0182,80.0401,80.0035,80.0255,14830.0
2016-08-09 14:55:00,109.46,109.49,109.46,109.46,14052.0,80.0328,80.0547,80.0328,80.0328,14052.0
2016-08-09 15:00:00,109.46,109.5,109.46,109.47,15365.0,80.0328,80.062,80.0328,80.0401,15365.0
2016-08-09 15:05:00,109.47,109.52,109.46,109.51,14115.0,80.0401,80.0767,80.0328,80.0693,14115.0
2016-08-09 15:10:00,109.52,109.52,109.49,109.49,12327.0,80.0767,80.0767,80.0547,80.0547,12327.0
2016-08-09 15:15:00,109.49,109.51,109.48,109.49,18609.0,80.0547,80.0693,80.0474,80.0547,18609.0
2016-08-09 15:20:00,109.5,109.52,109.49,109.52,16037.0,80.062,80.0767,80.0547,80.0767,16037.0
2016-08-09 15:25:00,109.52,109.59,109.52,109.57,22267.0,80.0767,80.1278,80.0767,80.1132,22267.0
2016-08-09 15:30:00,109.57,109.61,109.57,109.6,26133.0,80.1132,80.1425,80.1132,80.1351,26133.0
2016-08-09 15:35:00,109.59,109.61,109.57,109.61,15535.0,80.1278,80.1425,80.1132,80.1425,15535.0
2016-08-09 15:40:00,109.61,109.61,109.58,109.61,18095.0,80.1425,80.1425,80.1205,80.1425,18095.0
2016-08-09 15:45:00,109.6,109.65,109.6,109.64,35308.0,80.1351,80.1717,80.1351,80.1644,35308.0
2016-08-09 15:50:00,109.64,109.65,109.58,109.58,40885.0,80.1644,80.1717,80.1205,80.1205,40885.0
2016-08-09 15:55:00,109.59,109.65,109.55,109.63,86061.0,80.1278,80.1717,80.0986,80.1571,86061.0
2016-08-10 09:30:00,109.62,110.0,109.62,109.85,35352.0,80.1498,80.4276,80.1498,80.3179,35352.0
2016-08-10 09:35:00,109.88,109.9,109.78,109.82,16813.0,80.3399,80.3545,80.2668,80.296,16813.0
2016-08-10 09:40:00,109.82,109.98,109.82,109.92,27213.0,80.296,80.413,80.296,80.3691,27213.0
2016-08-10 09:45:00,109.93,109.94,109.82,109.9,15205.0,80.3764,80.3837,80.296,80.3545,15205.0
2016-08-10 09:50:00,109.91,109.92,109.85,109.88,17675.0,80.3618,80.3691,80.3179,80.3399,17675.0
2016-08-10 09:55:00,109.89,109.89,109.6,109.6,22652.0,80.3472,80.3472,80.1351,80.1351,22652.0
2016-08-10 10:00:00,109.62,109.77,109.62,109.73,13390.0,80.1498,80.2594,80.1498,80.2302,13390.0
2016-08-10 10:05:00,109.73,109.83,109.69,109.79,12418.0,80.2302,80.3033,80.201,80.2741,12418.0
2016-08-10 10:10:00,109.81,109.84,109.65,109.69,15589.0,80.2887,80.3106,80.1717,80.201,15589.0
2016-08-10 10:15:00,109.69,109.71,109.63,109.63,10800.0,80.201,80.2156,80.1571,80.1571,10800.0
2016-08-10 10:20:00,109.64,109.74,109.64,109.69,11624.0,80.1644,80.2375,80.1644,80.201,11624.0
2016-08-10 10:25:00,109.7,109.8,109.7,109.79,10487.0,80.2083,80.2814,80.2083,80.2741,10487.0
2016-08-10 10:30:00,109.8,109.8,109.56,109.56,21126.0,80.2814,80.2814,80.1059,80.1059,21126.0
2016-08-10 10:35:00,109.57,109.57,109.45,109.47,17124.0,80.1132,80.1132,80.0255,80.0401,17124.0
2016-08-10 10:40:00,109.45,109.58,109.38,109.58,12406.0,80.0255,80.1205,79.9743,80.1205,12406.0
2016-08-10 10:45:00,109.56,109.6,109.54,109.54,9160.0,80.1059,80.1351,80.0913,80.0913,9160.0
2016-08-10 10:50:00,109.54,109.61,109.48,109.51,13933.0,80.0913,80.1425,80.0474,80.0693,13933.0
2016-08-10 10:55:00,109.52,109.6,109.49,109.6,12570.0,80.0767,80.1351,80.0547,80.1351,12570.0
2016-08-10 11:00:00,109.61,109.69,109.54,109.69,11728.0,80.1425,80.201,80.0913,80.201,11728.0
2016-08-10 11:05:00,109.71,109.71,109.62,109.62,15780.0,80.2156,80.2156,80.1498,80.1498,15780.0
2016-08-10 11:10:00,109.61,109.74,109.57,109.71,18137.0,80.1425,80.2375,80.1132,80.2156,18137.0
2016-08-10 11:15:00,109.72,109.72,109.56,109.59,20772.0,80.2229,80.2229,80.1059,80.1278,20772.0
2016-08-10 11:20:00,109.58,109.59,109.53,109.55,18890.0,80.1205,80.1278,80.084,80.0986,18890.0
2016-08-10 11:25:00,109.54,109.64,109.54,109.63,12717.0,80.0913,80.1644,80.0913,80.1571,12717.0
2016-08-10 11:30:00,109.62,109.64,109.59,109.6,11981.0,80.1498,80.1644,80.1278,80.1351,11981.0
2016-08-10 11:35:00,109.6,109.68,109.59,109.67,9425.0,80.1351,80.1936,80.1278,80.1863,9425.0
2016-08-10 11:40:00,109.67,109.72,109.62,109.7,14729.0,80.1863,80.2229,80.1498,80.2083,14729.0
2016-08-10 11:45:00,109.69,109.69,109.59,109.59,12389.0,80.201,80.201,80.1278,80.1278,12389.0
2016-08-10 11:50:00,109.59,109.67,109.59,109.67,5653.0,80.1278,80.1863,80.1278,80.1863,5653.0
2016-08-10 11:55:00,109.68,109.69,109.62,109.62,13783.0,80.1936,80.201,80.1498,80.1498,13783.0
2016-08-10 12:00:00,109.62,109.7,109.58,109.7,12772.0,80.1498,80.2083,80.1205,80.2083,12772.0
2016-08-10 12:05:00,109.7,109.74,109.65,109.72,13581.0,80.2083,80.2375,80.1717,80.2229,13581.0
2016-08-10 12:10:00,109.71,109.74,109.66,109.73,9785.0,80.2156,80.2375,80.179,80.2302,9785.0
2016-08-10 12:15:00,109.73,109.76,109.73,109.76,6956.0,80.2302,80.2521,80.2302,80.2521,6956.0
2016-08-10 12:20:00,109.76,109.79,109.74,109.76,10333.0,80.2521,80.2741,80.2375,80.2521,10333.0
2016-08-10 12:25:00,109.77,109.86,109.77,109.86,8795.0,80.2594,80.3253,80.2594,80.3253,8795.0
2016-08-10 12:30:00,109.84,109.85,109.77,109.79,7747.0,80.3106,80.3179,80.2594,80.2741,7747.0
2016-08-10 12:35:00,109.79,109.83,109.76,109.79,6300.0,80.2741,80.3033,80.2521,80.2741,6300.0
2016-08-10 12:40:00,109.79,109.84,109.77,109.82,8679.0,80.2741,80.3106,80.2594,80.296,8679.0
2016-08-10 12:45:00,109.84,109.9,109.79,109.88,9550.0,80.3106,80.3545,80.2741,80.3399,9550.0
2016-08-10 12:50:00,109.88,109.88,109.82,109.82,10703.0,80.3399,80.3399,80.296,80.296,10703.0
2016-08-10 12:55:00,109.84,109.92,109.82,109.91,7680.0,80.3106,80.3691,80.296,80.3618,7680.0
2016-08-10 13:00:00,109.9,109.91,109.8,109.83,11660.0,80.3545,80.3618,80.2814,80.3033,11660.0
2016-08-10 13:05:00,109.82,109.86,109.78,109.81,8416.0,80.296,80.3253,80.2668,80.2887,8416.0
2016-08-10 13:10:00,109.81,109.82,109.78,109.8,5014.0,80.2887,80.296,80.2668,80.2814,5014.0
2016-08-10 13:15:00,109.81,109.84,109.77,109.78,9708.0,80.2887,80.3106,80.2594,80.2668,9708.0
2016-08-10 13:20:00,109.77,109.81,109.74,109.8,7200.0,80.2594,80.2887,80.2375,80.2814,7200.0
2016-08-10 13:25:00,109.8,109.87,109.79,109.87,6700.0,80.2814,80.3326,80.2741,80.3326,6700.0
2016-08-10 13:30:00,109.86,109.86,109.71,109.73,10000.0,80.3253,80.3253,80.2156,80.2302,10000.0
2016-08-10 13:35:00,109.73,109.87,109.73,109.86,7885.0,80.2302,80.3326,80.2302,80.3253,7885.0
2016-08-10 13:40:00,109.87,109.91,109.82,109.85,11757.0,80.3326,80.3618,80.296,80.3179,11757.0
2016-08-10 13:45:00,109.87,109.88,109.82,109.86,11543.0,80.3326,80.3399,80.296,80.3253,11543.0
2016-08-10 13:50:00,109.87,109.89,109.78,109.8,17311.0,80.3326,80.3472,80.2668,80.2814,17311.0
2016-08-10 13:55:00,109.8,109.85,109.8,109.81,7665.0,80.2814,80.3179,80.2814,80.2887,7665.0
2016-08-10 14:00:00,109.8,109.8,109.73,109.78,13396.0,80.2814,80.2814,80.2302,80.2668,13396.0
2016-08-10 14:05:00,109.79,109.84,109.78,109.78,8437.0,80.2741,80.3106,80.2668,80.2668,8437.0
2016-08-10 14:10:00,109.78,109.8,109.71,109.73,16141.0,80.2668,80.2814,80.2156,80.2302,16141.0
2016-08-10 14:15:00,109.73,109.76,109.68,109.7,10661.0,80.2302,80.2521,80.1936,80.2083,10661.0
2016-08-10 14:20:00,109.71,109.72,109.66,109.69,7605.0,80.2156,80.2229,80.179,80.201,7605.0
2016-08-10 14:25:00,109.69,109.71,109.6,109.64,7191.0,80.201,80.2156,80.1351,80.1644,7191.0
2016-08-10 14:30:00,109.64,109.69,109.63,109.65,14325.0,80.1644,80.201,80.1571,80.1717,14325.0
2016-08-10 14:35:00,109.66,109.71,109.62,109.64,13863.0,80.179,80.2156,80.1498,80.1644,13863.0
2016-08-10 14:40:00,109.64,109.68,109.63,109.64,9016.0,80.1644,80.1936,80.1571,80.1644,9016.0
2016-08-10 14:45:00,109.63,109.73,109.63,109.73,9914.0,80.1571,80.2302,80.1571,80.2302,9914.0
2016-08-10 14:50:00,109.74,109.75,109.67,109.67,13899.0,80.2375,80.2448,80.1863,80.1863,13899.0
2016-08-10 14:55:00,109.67,109.67,109.63,109.64,12002.0,80.1863,80.1863,80.1571,80.1644,12002.0
2016-08-10 15:00:00,109.64,109.69,109.63,109.67,12148.0,80.1644,80.201,80.1571,80.1863,12148.0
2016-08-10 15:05:00,109.68,109.71,109.68,109.71,9462.0,80.1936,80.2156,80.1936,80.2156,9462.0
2016-08-10 15:10:00,109.7,109.77,109.68,109.77,17868.0,80.2083,80.2594,80.1936,80.2594,17868.0
2016-08-10 15:15:00,109.77,109.8,109.75,109.76,13903.0,80.2594,80.2814,80.2448,80.2521,13903.0
2016-08-10 15:20:00,109.76,109.87,109.76,109.84,15848.0,80.2521,80.3326,80.2521,80.3106,15848.0
2016-08-10 15:25:00,109.84,109.88,109.83,109.87,22673.0,80.3106,80.3399,80.3033,80.3326,22673.0
2016-08-10 15:30:00,109.87,109.88,109.85,109.86,19521.0,80.3326,80.3399,80.3179,80.3253,19521.0
2016-08-10 15:35:00,109.86,109.87,109.8,109.82,35761.0,80.3253,80.3326,80.2814,80.296,35761.0
2016-08-10 15:40:00,109.82,109.86,109.77,109.78,29070.0,80.296,80.3253,80.2594,80.2668,29070.0
2016-08-10 15:45:00,109.77,109.83,109.73,109.76,37199.0,80.2594,80.3033,80.2302,80.2521,37199.0
2016-08-10 15:50:00,109.76,109.8,109.72,109.8,33906.0,80.2521,80.2814,80.2229,80.2814,33906.0
2016-08-10 15:55:00,109.79,109.9,109.78,109.9,79899.0,80.2741,80.3545,80.2668,80.3545,79899.0
2016-08-11 09:30:00,109.98,110.17,109.9,110.16,32150.0,80.413,80.5519,80.3545,80.5446,32150.0
2016-08-11 09:35:00,110.17,110.17,110.03,110.11,38527.0,80.5519,80.5519,80.4495,80.508,38527.0
2016-08-11 09:40:00,110.12,110.13,109.97,110.1,25930.0,80.5154,80.5227,80.4057,80.5007,25930.0
2016-08-11 09:45:00,110.11,110.28,110.0,110.04,45704.0,80.508,80.6323,80.4276,80.4569,45704.0
2016-08-11 09:50:00,110.07,110.2,110.04,110.08,31273.0,80.4788,80.5738,80.4569,80.4861,31273.0
2016-08-11 09:55:00,110.08,110.24,110.07,110.09,46106.0,80.4861,80.6031,80.4788,80.4934,46106.0
2016-08-11 10:00:00,110.09,110.13,109.97,110.13,28103.0,80.4934,80.5227,80.4057,80.5227,28103.0
2016-08-11 10:05:00,110.13,110.3,110.12,110.13,30943.0,80.5227,80.647,80.5154,80.5227,30943.0
2016-08-11 10:10:00,110.14,110.17,110.04,110.15,27066.0,80.53,80.5519,80.4569,80.5373,27066.0
2016-08-11 10:15:00,110.15,110.25,110.1,110.24,13888.0,80.5373,80.6104,80.5007,80.6031,13888.0
2016-08-11 10:20:00,110.25,110.3,110.21,110.22,10605.0,80.6104,80.647,80.5812,80.5885,10605.0
2016-08-11 10:25:00,110.23,110.29,110.21,110.22,11233.0,80.5958,80.6396,80.5812,80.5885,11233.0
2016-08-11 10:30:00,110.21,110.3,110.19,110.28,16407.0,80.5812,80.647,80.5665,80.6323,16407.0
2016-08-11 10:35:00,110.28,110.45,110.27,110.43,12667.0,80.6323,80.7566,80.625,80.742,12667.0
2016-08-11 10:40:00,110.45,110.46,110.35,110.41,14247.0,80.7566,80.7639,80.6835,80.7274,14247.0
2016-08-11 10:45:00,110.41,110.54,110.36,110.5,26507.0,80.7274,80.8224,80.6908,80.7932,26507.0
2016-08-11 10:50:00,110.5,110.69,110.5,110.63,59450.0,80.7932,80.9321,80.7932,80.8882,59450.0
2016-08-11 10:55:00,110.65,110.7,110.62,110.7,25487.0,80.9029,80.9394,80.8809,80.9394,25487.0
2016-08-11 11:00:00,110.69,110.7,110.64,110.67,20680.0,80.9321,80.9394,80.8956,80.9175,20680.0
2016-08-11 11:05:00,110.68,110.75,110.67,110.72,21197.0,80.9248,80.976,80.9175,80.954,21197.0
2016-08-11 11:10:00,110.72,110.74,110.69,110.74,14090.0,80.954,80.9687,80.9321,80.9687,14090.0
2016-08-11 11:15:00,110.74,110.81,110.72,110.72,22341.0,80.9687,81.0199,80.954,80.954,22341.0
2016-08-11 11:20:00,110.71,110.72,110.6,110.62,17931.0,80.9467,80.954,80.8663,80.8809,17931.0
2016-08-11 11:25:00,110.62,110.67,110.59,110.67,14466.0,80.8809,80.9175,80.859,80.9175,14466.0
2016-08-11 11:30:00,110.66,110.77,110.64,110.77,22943.0,80.9102,80.9906,80.8956,80.9906,22943.0
2016-08-11 11:35:00,110.77,110.81,110.76,110.78,12312.0,80.9906,81.0199,80.9833,80.9979,12312.0
2016-08-11 11:40:00,110.79,110.83,110.74,110.79,27088.0,81.0052,81.0345,80.9687,81.0052,27088.0
2016-08-11 11:45:00,110.79,110.81,110.77,110.79,22779.0,81.0052,81.0199,80.9906,81.0052,22779.0
2016-08-11 11:50:00,110.79,110.81,110.77,110.8,22778.0,81.0052,81.0199,80.9906,81.0125,22778.0
2016-08-11 11:55:00,110.79,110.81,110.74,110.79,26299.0,81.0052,81.0199,80.9687,81.0052,26299.0
2016-08-11 12:00:00,110.78,110.78,110.76,110.78,21821.0,80.9979,80.9979,80.9833,80.9979,21821.0
2016-08-11 12:05:00,110.77,110.81,110.77,110.8,19318.0,80.9906,81.0199,80.9906,81.0125,19318.0
2016-08-11 12:10:00,110.8,110.81,110.76,110.76,13368.0,81.0125,81.0199,80.9833,80.9833,13368.0
2016-08-11 12:15:00,110.78,110.79,110.74,110.75,17287.0,80.9979,81.0052,80.9687,80.976,17287.0
2016-08-11 12:20:00,110.75,110.76,110.72,110.75,9261.0,80.976,80.9833,80.954,80.976,9261.0
2016-08-11 12:25:00,110.75,110.78,110.71,110.72,13779.0,80.976,80.9979,80.9467,80.954,13779.0
2016-08-11 12:30:00,110.71,110.73,110.65,110.72,27745.0,80.9467,80.9614,80.9029,80.954,27745.0
2016-08-11 12:35:00,110.71,110.76,110.71,110.76,11208.0,80.9467,80.9833,80.9467,80.9833,11208.0
2016-08-11 12:40:00,110.76,110.78,110.72,110.73,8821.0,80.9833,80.9979,80.954,80.9614,8821.0
2016-08-11 12:45:00,110.73,110.78,110.72,110.78,15484.0,80.9614,80.9979,80.954,80.9979,15484.0
2016-08-11 12:50:00,110.77,110.78,110.74,110.76,12612.0,80.9906,80.9979,80.9687,80.9833,12612.0
2016-08-11 12:55:00,110.77,110.78,110.76,110.77,7860.0,80.9906,80.9979,80.9833,80.9906,7860.0
2016-08-11 13:00:00,110.77,110.8,110.73,110.8,21668.0,80.9906,81.0125,80.9614,81.0125,21668.0
2016-08-11 13:05:00,110.79,110.83,110.78,110.83,13525.0,81.0052,81.0345,80.9979,81.0345,13525.0
2016-08-11 13:10:00,110.81,110.81,110.74,110.81,24737.0,81.0199,81.0199,80.9687,81.0199,24737.0
2016-08-11 13:15:00,110.8,110.8,110.78,110.78,17883.0,81.0125,81.0125,80.9979,80.9979,17883.0
2016-08-11 13:20:00,110.78,110.83,110.78,110.81,13118.0,80.9979,81.0345,80.9979,81.0199,13118.0
2016-08-11 13:25:00,110.81,110.85,110.8,110.85,9504.0,81.0199,81.0491,81.0125,81.0491,9504.0
2016-08-11 13:30:00,110.84,110.85,110.81,110.81,27670.0,81.0418,81.0491,81.0199,81.0199,27670.0
2016-08-11 13:35:00,110.82,110.83,110.8,110.82,10476.0,81.0272,81.0345,81.0125,81.0272,10476.0
2016-08-11 13:40:00,110.83,110.84,110.82,110.82,11951.0,81.0345,81.0418,81.0272,81.0272,11951.0
2016-08-11 13:45:00,110.83,110.85,110.82,110.85,15068.0,81.0345,81.0491,81.0272,81.0491,15068.0
2016-08-11 13:50:00,110.85,110.87,110.84,110.84,44541.0,81.0491,81.0637,81.0418,81.0418,44541.0
2016-08-11 13:55:00,110.84,110.86,110.83,110.85,24608.0,81.0418,81.0564,81.0345,81.0491,24608.0
2016-08-11 14:00:00,110.84,110.86,110.83,110.85,22186.0,81.0418,81.0564,81.0345,81.0491,22186.0
2016-08-11 14:05:00,110.85,110.87,110.84,110.84,48285.0,81.0491,81.0637,81.0418,81.0418,48285.0
2016-08-11 14:10:00,110.85,110.94,110.84,110.94,75416.0,81.0491,81.1149,81.0418,81.1149,75416.0
2016-08-11 14:15:00,110.94,111.01,110.94,111.0,62319.0,81.1149,81.1661,81.1149,81.1588,62319.0
2016-08-11 14:20:00,110.99,111.0,110.96,110.97,28467.0,81.1515,81.1588,81.1295,81.1368,28467.0
2016-08-11 14:25:00,110.98,111.0,110.97,111.0,16400.0,81.1441,81.1588,81.1368,81.1588,16400.0
2016-08-11 14:30:00,111.0,111.0,110.94,110.96,26738.0,81.1588,81.1588,81.1149,81.1295,26738.0
2016-08-11 14:35:00,110.95,110.98,110.94,110.98,18265.0,81.1222,81.1441,81.1149,81.1441,18265.0
2016-08-11 14:40:00,110.96,110.98,110.96,110.96,26562.0,81.1295,81.1441,81.1295,81.1295,26562.0
2016-08-11 14:45:00,110.97,110.99,110.97,110.98,20375.0,81.1368,81.1515,81.1368,81.1441,20375.0
2016-08-11 14:50:00,110.99,111.03,110.96,110.97,38859.0,81.1515,81.1807,81.1295,81.1368,38859.0
2016-08-11 14:55:00,110.96,110.96,110.88,110.95,25331.0,81.1295,81.1295,81.071,81.1222,25331.0
2016-08-11 15:00:00,110.93,110.96,110.93,110.95,25223.0,81.1076,81.1295,81.1076,81.1222,25223.0
2016-08-11 15:05:00,110.94,110.94,110.9,110.92,26425.0,81.1149,81.1149,81.0857,81.1003,26425.0
2016-08-11 15:10:00,110.92,110.92,110.9,110.91,16204.0,81.1003,81.1003,81.0857,81.093,16204.0
2016-08-11 15:15:00,110.91,110.92,110.87,110.9,22709.0,81.093,81.1003,81.0637,81.0857,22709.0
2016-08-11 15:20:00,110.9,110.94,110.89,110.93,30873.0,81.0857,81.1149,81.0783,81.1076,30873.0
2016-08-11 15:25:00,110.93,110.93,110.87,110.88,27202.0,81.1076,81.1076,81.0637,81.071,27202.0
2016-08-11 15:30:00,110.88,110.94,110.87,110.94,58454.0,81.071,81.1149,81.0637,81.1149,58454.0
2016-08-11 15:35:00,110.94,110.99,110.92,110.98,36094.0,81.1149,81.1515,81.1003,81.1441,36094.0
2016-08-11 15:40:00,110.98,111.0,110.95,110.97,65596.0,81.1441,81.1588,81.1222,81.1368,65596.0
2016-08-11 15:45:00,110.98,111.03,110.96,110.96,127741.0,81.1441,81.1807,81.1295,81.1295,127741.0
2016-08-11 15:50:00,110.97,110.97,110.92,110.96,94042.0,81.1368,81.1368,81.1003,81.1295,94042.0
2016-08-11 15:55:00,110.96,110.97,110.87,110.88,123648.0,81.1295,81.1368,81.0637,81.071,123648.0
2016-08-12 09:30:00,109.97,110.14,109.62,109.82,62140.0,80.9763,81.1015,80.7186,80.8658,62140.0
2016-08-12 09:35:00,109.81,109.87,109.62,109.8,32362.0,80.8585,80.9027,80.7186,80.8511,32362.0
2016-08-12 09:40:00,109.8,109.85,109.75,109.79,24382.0,80.8511,80.8879,80.8143,80.8438,24382.0
2016-08-12 09:45:00,109.76,109.85,109.67,109.71,64474.0,80.8217,80.8879,80.7554,80.7848,64474.0
2016-08-12 09:50:00,109.74,109.84,109.65,109.8,53609.0,80.8069,80.8806,80.7407,80.8511,53609.0
2016-08-12 09:55:00,109.78,109.82,109.71,109.71,25832.0,80.8364,80.8658,80.7848,80.7848,25832.0
2016-08-12 10:00:00,109.71,109.88,109.71,109.87,32676.0,80.7848,80.91,80.7848,80.9027,32676.0
2016-08-12 10:05:00,109.86,109.92,109.78,109.91,16339.0,80.8953,80.9395,80.8364,80.9321,16339.0
2016-08-12 10:10:00,109.93,109.98,109.86,109.98,10178.0,80.9468,80.9837,80.8953,80.9837,10178.0
2016-08-12 10:15:00,109.98,109.99,109.92,109.97,9747.0,80.9837,80.991,80.9395,80.9763,9747.0
2016-08-12 10:20:00,109.96,110.06,109.96,110.05,21667.0,80.9689,81.0426,80.9689,81.0352,21667.0
2016-08-12 10:25:00,110.05,110.05,109.95,109.96,7812.0,81.0352,81.0352,80.9616,80.9689,7812.0
2016-08-12 10:30:00,109.96,110.0,109.91,110.0,6265.0,80.9689,80.9984,80.9321,80.9984,6265.0
2016-08-12 10:35:00,110.0,110.03,109.92,110.0,9184.0,80.9984,81.0205,80.9395,80.9984,9184.0
2016-08-12 10:40:00,109.99,110.0,109.95,109.96,5880.0,80.991,80.9984,80.9616,80.9689,5880.0
2016-08-12 10:45:00,109.96,109.98,109.92,109.92,8641.0,80.9689,80.9837,80.9395,80.9395,8641.0
2016-08-12 10:50:00,109.92,110.0,109.92,109.99,11962.0,80.9395,80.9984,80.9395,80.991,11962.0
2016-08-12 10:55:00,109.98,109.98,109.92,109.93,11442.0,80.9837,80.9837,80.9395,80.9468,11442.0
2016-08-12 11:00:00,109.93,109.94,109.92,109.92,6029.0,80.9468,80.9542,80.9395,80.9395,6029.0
2016-08-12 11:05:00,109.92,109.93,109.89,109.91,25165.0,80.9395,80.9468,80.9174,80.9321,25165.0
2016-08-12 11:10:00,109.91,109.93,109.9,109.91,9429.0,80.9321,80.9468,80.9247,80.9321,9429.0
2016-08-12 11:15:00,109.91,109.92,109.89,109.91,14276.0,80.9321,80.9395,80.9174,80.9321,14276.0
2016-08-12 11:20:00,109.92,110.0,109.91,109.98,17442.0,80.9395,80.9984,80.9321,80.9837,17442.0
2016-08-12 11:25:00,109.98,110.0,109.94,109.98,15268.0,80.9837,80.9984,80.9542,80.9837,15268.0
2016-08-12 11:30:00,109.99,110.0,109.89,109.9,8593.0,80.991,80.9984,80.9174,80.9247,8593.0
2016-08-12 11:35:00,109.9,109.92,109.9,109.91,13149.0,80.9247,80.9395,80.9247,80.9321,13149.0
2016-08-12 11:40:00,109.92,109.94,109.89,109.93,17371.0,80.9395,80.9542,80.9174,80.9468,17371.0
2016-08-12 11:45:00,109.92,109.94,109.9,109.9,6459.0,80.9395,80.9542,80.9247,80.9247,6459.0
2016-08-12 11:50:00,109.9,109.93,109.89,109.91,20978.0,80.9247,80.9468,80.9174,80.9321,20978.0
2016-08-12 11:55:00,109.92,109.93,109.9,109.92,9641.0,80.9395,80.9468,80.9247,80.9395,9641.0
2016-08-12 12:00:00,109.91,109.99,109.9,109.96,10363.0,80.9321,80.991,80.9247,80.9689,10363.0
2016-08-12 12:05:00,109.96,109.96,109.9,109.91,9262.0,80.9689,80.9689,80.9247,80.9321,9262.0
2016-08-12 12:10:00,109.91,109.97,109.9,109.97,7277.0,80.9321,80.9763,80.9247,80.9763,7277.0
2016-08-12 12:15:00,109.96,109.96,109.91,109.92,4818.0,80.9689,80.9689,80.9321,80.9395,4818.0
2016-08-12 12:20:00,109.92,109.99,109.92,109.99,19416.0,80.9395,80.991,80.9395,80.991,19416.0
2016-08-12 12:25:00,109.99,110.02,109.98,109.99,33428.0,80.991,81.0131,80.9837,80.991,33428.0
2016-08-12 12:30:00,109.97,110.01,109.96,110.01,15244.0,80.9763,81.0057,80.9689,81.0057,15244.0
2016-08-12 12:35:00,110.01,110.03,109.98,109.98,7475.0,81.0057,81.0205,80.9837,80.9837,7475.0
2016-08-12 12:40:00,109.99,110.05,109.99,110.05,4702.0,80.991,81.0352,80.991,81.0352,4702.0
2016-08-12 12:45:00,110.05,110.06,110.04,110.05,5219.0,81.0352,81.0426,81.0278,81.0352,5219.0
2016-08-12 12:50:00,110.04,110.04,110.0,110.01,12288.0,81.0278,81.0278,80.9984,81.0057,12288.0
2016-08-12 12:55:00,110.01,110.03,110.0,110.01,4966.0,81.0057,81.0205,80.9984,81.0057,4966.0
2016-08-12 13:00:00,110.01,110.02,109.92,109.93,18130.0,81.0057,81.0131,80.9395,80.9468,18130.0
2016-08-12 13:05:00,109.92,109.96,109.9,109.96,8363.0,80.9395,80.9689,80.9247,80.9689,8363.0
2016-08-12 13:10:00,109.95,109.96,109.93,109.93,4503.0,80.9616,80.9689,80.9468,80.9468,4503.0
2016-08-12 13:15:00,109.94,109.94,109.93,109.94,4484.0,80.9542,80.9542,80.9468,80.9542,4484.0
2016-08-12 13:20:00,109.95,109.95,109.91,109.91,7253.0,80.9616,80.9616,80.9321,80.9321,7253.0
2016-08-12 13:25:00,109.91,109.92,109.9,109.91,8315.0,80.9321,80.9395,80.9247,80.9321,8315.0
2016-08-12 13:30:00,109.92,109.92,109.86,109.87,10035.0,80.9395,80.9395,80.8953,80.9027,10035.0
2016-08-12 13:35:00,109.86,109.86,109.77,109.79,7231.0,80.8953,80.8953,80.829,80.8438,7231.0
2016-08-12 13:40:00,109.79,109.9,109.79,109.9,12188.0,80.8438,80.9247,80.8438,80.9247,12188.0
2016-08-12 13:45:00,109.91,109.92,109.84,109.84,6963.0,80.9321,80.9395,80.8806,80.8806,6963.0
2016-08-12 13:50:00,109.83,109.9,109.82,109.86,11123.0,80.8732,80.9247,80.8658,80.8953,11123.0
2016-08-12 13:55:00,109.86,109.86,109.78,109.78,19288.0,80.8953,80.8953,80.8364,80.8364,19288.0
2016-08-12 14:00:00,109.78,109.8,109.77,109.79,6576.0,80.8364,80.8511,80.829,80.8438,6576.0
2016-08-12 14:05:00,109.8,109.91,109.8,109.88,13682.0,80.8511,80.9321,80.8511,80.91,13682.0
2016-08-12 14:10:00,109.88,109.88,109.82,109.87,8615.0,80.91,80.91,80.8658,80.9027,8615.0
2016-08-12 14:15:00,109.86,109.9,109.86,109.88,15572.0,80.8953,80.9247,80.8953,80.91,15572.0
2016-08-12 14:20:00,109.88,109.91,109.86,109.88,8275.0,80.91,80.9321,80.8953,80.91,8275.0
2016-08-12 14:25:00,109.88,109.89,109.84,109.85,9910.0,80.91,80.9174,80.8806,80.8879,9910.0
2016-08-12 14:30:00,109.84,109.86,109.8,109.85,8011.0,80.8806,80.8953,80.8511,80.8879,8011.0
2016-08-12 14:35:00,109.85,109.86,109.82,109.86,8075.0,80.8879,80.8953,80.8658,80.8953,8075.0
2016-08-12 14:40:00,109.85,109.94,109.85,109.92,12230.0,80.8879,80.9542,80.8879,80.9395,12230.0
2016-08-12 14:45:00,109.91,109.96,109.91,109.94,5983.0,80.9321,80.9689,80.9321,80.9542,5983.0
2016-08-12 14:50:00,109.93,109.93,109.9,109.91,7626.0,80.9468,80.9468,80.9247,80.9321,7626.0
2016-08-12 14:55:00,109.9,109.94,109.89,109.92,12996.0,80.9247,80.9542,80.9174,80.9395,12996.0
2016-08-12 15:00:00,109.92,109.93,109.87,109.88,22920.0,80.9395,80.9468,80.9027,80.91,22920.0
2016-08-12 15:05:00,109.88,109.89,109.83,109.84,13605.0,80.91,80.9174,80.8732,80.8806,13605.0
2016-08-12 15:10:00,109.83,109.86,109.81,109.86,9373.0,80.8732,80.8953,80.8585,80.8953,9373.0
2016-08-12 15:15:00,109.86,109.87,109.85,109.86,5302.0,80.8953,80.9027,80.8879,80.8953,5302.0
2016-08-12 15:20:00,109.87,109.87,109.84,109.84,8247.0,80.9027,80.9027,80.8806,80.8806,8247.0
2016-08-12 15:25:00,109.84,109.9,109.84,109.89,16750.0,80.8806,80.9247,80.8806,80.9174,16750.0
2016-08-12 15:30:00,109.89,109.96,109.88,109.95,14283.0,80.9174,80.9689,80.91,80.9616,14283.0
2016-08-12 15:35:00,109.95,109.99,109.94,109.98,23394.0,80.9616,80.991,80.9542,80.9837,23394.0
2016-08-12 15:40:00,109.97,110.02,109.97,110.01,21532.0,80.9763,81.0131,80.9763,81.0057,21532.0
2016-08-12 15:45:00,110.01,110.02,109.92,109.95,34615.0,81.0057,81.0131,80.9395,80.9616,34615.0
2016-08-12 15:50:00,109.94,109.95,109.92,109.92,25957.0,80.9542,80.9616,80.9395,80.9395,25957.0
2016-08-12 15:55:00,109.93,109.93,109.87,109.89,59973.0,80.9468,80.9468,80.9027,80.9174,59973.0
2016-08-15 09:30:00,110.04,110.75,110.04,110.55,35923.0,81.0278,81.5506,81.0278,81.4034,35923.0
2016-08-15 09:35:00,110.49,110.69,110.42,110.63,19415.0,81.3592,81.5065,81.3077,81.4623,19415.0
2016-08-15 09:40:00,110.64,110.67,110.52,110.53,13237.0,81.4696,81.4917,81.3813,81.3886,13237.0
2016-08-15 09:45:00,110.55,110.57,110.31,110.57,20465.0,81.4034,81.4181,81.2267,81.4181,20465.0
2016-08-15 09:50:00,110.55,110.6,110.47,110.48,15535.0,81.4034,81.4402,81.3445,81.3518,15535.0
2016-08-15 09:55:00,110.47,110.53,110.43,110.48,11171.0,81.3445,81.3886,81.315,81.3518,11171.0
2016-08-15 10:00:00,110.48,110.57,110.48,110.52,16438.0,81.3518,81.4181,81.3518,81.3813,16438.0
2016-08-15 10:05:00,110.53,110.54,110.35,110.37,15121.0,81.3886,81.396,81.2561,81.2708,15121.0
2016-08-15 10:10:00,110.39,110.48,110.32,110.45,12947.0,81.2856,81.3518,81.234,81.3297,12947.0
2016-08-15 10:15:00,110.47,110.49,110.41,110.43,12858.0,81.3445,81.3592,81.3003,81.315,12858.0
2016-08-15 10:20:00,110.41,110.46,110.36,110.36,10321.0,81.3003,81.3371,81.2635,81.2635,10321.0
2016-08-15 10:25:00,110.35,110.39,110.33,110.39,6028.0,81.2561,81.2856,81.2414,81.2856,6028.0
2016-08-15 10:30:00,110.41,110.47,110.41,110.44,18648.0,81.3003,81.3445,81.3003,81.3224,18648.0
2016-08-15 10:35:00,110.44,110.46,110.4,110.42,10966.0,81.3224,81.3371,81.2929,81.3077,10966.0
2016-08-15 10:40:00,110.44,110.54,110.44,110.53,6636.0,81.3224,81.396,81.3224,81.3886,6636.0
2016-08-15 10:45:00,110.54,110.56,110.45,110.48,10757.0,81.396,81.4107,81.3297,81.3518,10757.0
2016-08-15 10:50:00,110.49,110.56,110.49,110.54,6409.0,81.3592,81.4107,81.3592,81.396,6409.0
2016-08-15 10:55:00,110.55,110.57,110.53,110.55,6343.0,81.4034,81.4181,81.3886,81.4034,6343.0
2016-08-15 11:00:00,110.53,110.53,110.46,110.46,9049.0,81.3886,81.3886,81.3371,81.3371,9049.0
2016-08-15 11:05:00,110.45,110.45,110.4,110.4,8150.0,81.3297,81.3297,81.2929,81.2929,8150.0
2016-08-15 11:10:00,110.42,110.46,110.4,110.41,7566.0,81.3077,81.3371,81.2929,81.3003,7566.0
2016-08-15 11:15:00,110.41,110.42,110.36,110.37,17708.0,81.3003,81.3077,81.2635,81.2708,17708.0
2016-08-15 11:20:00,110.37,110.45,110.36,110.42,9420.0,81.2708,81.3297,81.2635,81.3077,9420.0
2016-08-15 11:25:00,110.42,110.44,110.41,110.44,4526.0,81.3077,81.3224,81.3003,81.3224,4526.0
2016-08-15 11:30:00,110.43,110.47,110.42,110.45,12689.0,81.315,81.3445,81.3077,81.3297,12689.0
2016-08-15 11:35:00,110.45,110.45,110.28,110.3,19849.0,81.3297,81.3297,81.2046,81.2193,19849.0
2016-08-15 11:40:00,110.3,110.42,110.29,110.37,7059.0,81.2193,81.3077,81.2119,81.2708,7059.0
2016-08-15 11:45:00,110.35,110.41,110.33,110.39,10280.0,81.2561,81.3003,81.2414,81.2856,10280.0
2016-08-15 11:50:00,110.39,110.4,110.33,110.35,8363.0,81.2856,81.2929,81.2414,81.2561,8363.0
2016-08-15 11:55:00,110.34,110.35,110.23,110.27,8457.0,81.2487,81.2561,81.1677,81.1972,8457.0
2016-08-15 12:00:00,110.3,110.36,110.23,110.26,7906.0,81.2193,81.2635,81.1677,81.1898,7906.0
2016-08-15 12:05:00,110.27,110.39,110.26,110.39,16494.0,81.1972,81.2856,81.1898,81.2856,16494.0
2016-08-15 12:10:00,110.38,110.39,110.35,110.37,18095.0,81.2782,81.2856,81.2561,81.2708,18095.0
2016-08-15 12:15:00,110.37,110.38,110.27,110.28,15707.0,81.2708,81.2782,81.1972,81.2046,15707.0
2016-08-15 12:20:00,110.29,110.31,110.26,110.28,9923.0,81.2119,81.2267,81.1898,81.2046,9923.0
2016-08-15 12:25:00,110.28,110.28,110.2,110.2,16458.0,81.2046,81.2046,81.1457,81.1457,16458.0
2016-08-15 12:30:00,110.2,110.25,110.2,110.21,11749.0,81.1457,81.1825,81.1457,81.153,11749.0
2016-08-15 12:35:00,110.21,110.25,110.16,110.17,16113.0,81.153,81.1825,81.1162,81.1236,16113.0
2016-08-15 12:40:00,110.17,110.18,110.1,110.12,14592.0,81.1236,81.1309,81.072,81.0867,14592.0
2016-08-15 12:45:00,110.12,110.15,110.08,110.09,12455.0,81.0867,81.1088,81.0573,81.0647,12455.0
2016-08-15 12:50:00,110.09,110.12,110.08,110.11,6724.0,81.0647,81.0867,81.0573,81.0794,6724.0
2016-08-15 12:55:00,110.11,110.12,110.02,110.02,20856.0,81.0794,81.0867,81.0131,81.0131,20856.0
2016-08-15 13:00:00,110.03,110.04,109.98,109.99,22817.0,81.0205,81.0278,80.9837,80.991,22817.0
2016-08-15 13:05:00,109.99,110.02,109.98,109.98,10444.0,80.991,81.0131,80.9837,80.9837,10444.0
2016-08-15 13:10:00,109.98,110.01,109.98,109.98,14297.0,80.9837,81.0057,80.9837,80.9837,14297.0
2016-08-15 13:15:00,110.0,110.0,109.98,109.99,11234.0,80.9984,80.9984,80.9837,80.991,11234.0
2016-08-15 13:20:00,109.98,110.01,109.96,109.98,7944.0,80.9837,81.0057,80.9689,80.9837,7944.0
2016-08-15 13:25:00,109.97,109.97,109.93,109.97,11711.0,80.9763,80.9763,80.9468,80.9763,11711.0
2016-08-15 13:30:00,109.98,110.01,109.98,109.99,18684.0,80.9837,81.0057,80.9837,80.991,18684.0
2016-08-15 13:35:00,109.99,110.0,109.97,109.97,8242.0,80.991,80.9984,80.9763,80.9763,8242.0
2016-08-15 13:40:00,109.97,110.03,109.96,110.02,13471.0,80.9763,81.0205,80.9689,81.0131,13471.0
2016-08-15 13:45:00,110.03,110.03,109.97,110.0,9002.0,81.0205,81.0205,80.9763,80.9984,9002.0
2016-08-15 13:50:00,110.0,110.03,109.97,109.97,11265.0,80.9984,81.0205,80.9763,80.9763,11265.0
2016-08-15 13:55:00,109.97,109.99,109.95,109.97,7719.0,80.9763,80.991,80.9616,80.9763,7719.0
2016-08-15 14:00:00,109.98,109.99,109.95,109.95,16112.0,80.9837,80.991,80.9616,80.9616,16112.0
2016-08-15 14:05:00,109.95,109.98,109.91,109.97,26618.0,80.9616,80.9837,80.9321,80.9763,26618.0
2016-08-15 14:10:00,109.97,109.98,109.94,109.94,9584.0,80.9763,80.9837,80.9542,80.9542,9584.0
2016-08-15 14:15:00,109.95,109.97,109.94,109.96,8144.0,80.9616,80.9763,80.9542,80.9689,8144.0
2016-08-15 14:20:00,109.97,109.97,109.87,109.89,9720.0,80.9763,80.9763,80.9027,80.9174,9720.0
2016-08-15 14:25:00,109.89,109.94,109.88,109.93,15221.0,80.9174,80.9542,80.91,80.9468,15221.0
2016-08-15 14:30:00,109.93,109.98,109.92,109.98,13865.0,80.9468,80.9837,80.9395,80.9837,13865.0
2016-08-15 14:35:00,109.98,110.0,109.97,109.99,16945.0,80.9837,80.9984,80.9763,80.991,16945.0
2016-08-15 14:40:00,109.99,109.99,109.96,109.97,23134.0,80.991,80.991,80.9689,80.9763,23134.0
2016-08-15 14:45:00,109.98,110.01,109.98,110.0,9834.0,80.9837,81.0057,80.9837,80.9984,9834.0
2016-08-15 14:50:00,110.01,110.05,110.0,110.02,10787.0,81.0057,81.0352,80.9984,81.0131,10787.0
2016-08-15 14:55:00,110.03,110.05,110.0,110.01,14110.0,81.0205,81.0352,80.9984,81.0057,14110.0
2016-08-15 15:00:00,110.01,110.04,110.01,110.04,9133.0,81.0057,81.0278,81.0057,81.0278,9133.0
2016-08-15 15:05:00,110.04,110.07,110.03,110.05,19517.0,81.0278,81.0499,81.0205,81.0352,19517.0
2016-08-15 15:10:00,110.04,110.1,110.04,110.09,11078.0,81.0278,81.072,81.0278,81.0647,11078.0
2016-08-15 15:15:00,110.1,110.1,109.9,109.9,35819.0,81.072,81.072,80.9247,80.9247,35819.0
2016-08-15 15:20:00,109.9,109.97,109.89,109.93,34348.0,80.9247,80.9763,80.9174,80.9468,34348.0
2016-08-15 15:25:00,109.92,109.94,109.91,109.92,16573.0,80.9395,80.9542,80.9321,80.9395,16573.0
2016-08-15 15:30:00,109.92,109.96,109.91,109.92,21716.0,80.9395,80.9689,80.9321,80.9395,21716.0
2016-08-15 15:35:00,109.93,109.94,109.83,109.84,29845.0,80.9468,80.9542,80.8732,80.8806,29845.0
2016-08-15 15:40:00,109.85,109.88,109.84,109.85,31926.0,80.8879,80.91,80.8806,80.8879,31926.0
2016-08-15 15:45:00,109.87,109.88,109.83,109.84,36927.0,80.9027,80.91,80.8732,80.8806,36927.0
2016-08-15 15:50:00,109.84,109.86,109.81,109.82,39958.0,80.8806,80.8953,80.8585,80.8658,39958.0
2016-08-15 15:55:00,109.82,109.87,109.81,109.84,79225.0,80.8658,80.9027,80.8585,80.8806,79225.0
2016-08-16 09:30:00,109.34,109.63,109.34,109.58,30409.0,80.5124,80.7259,80.5124,80.6891,30409.0
2016-08-16 09:35:00,109.62,109.62,109.46,109.58,11631.0,80.7186,80.7186,80.6008,80.6891,11631.0
2016-08-16 09:40:00,109.58,109.58,109.42,109.52,15913.0,80.6891,80.6891,80.5713,80.6449,15913.0
2016-08-16 09:45:00,109.54,109.59,109.53,109.59,7528.0,80.6597,80.6965,80.6523,80.6965,7528.0
2016-08-16 09:50:00,109.61,109.69,109.55,109.67,12609.0,80.7112,80.7701,80.667,80.7554,12609.0
2016-08-16 09:55:00,109.67,109.77,109.66,109.68,15321.0,80.7554,80.829,80.748,80.7628,15321.0
2016-08-16 10:00:00,109.68,109.74,109.6,109.73,11090.0,80.7628,80.8069,80.7038,80.7996,11090.0
2016-08-16 10:05:00,109.73,109.76,109.69,109.73,11273.0,80.7996,80.8217,80.7701,80.7996,11273.0
2016-08-16 10:10:00,109.74,109.76,109.66,109.69,11759.0,80.8069,80.8217,80.748,80.7701,11759.0
2016-08-16 10:15:00,109.7,109.74,109.68,109.72,14432.0,80.7775,80.8069,80.7628,80.7922,14432.0
2016-08-16 10:20:00,109.73,109.78,109.73,109.76,8299.0,80.7996,80.8364,80.7996,80.8217,8299.0
2016-08-16 10:25:00,109.76,109.79,109.72,109.72,7276.0,80.8217,80.8438,80.7922,80.7922,7276.0
2016-08-16 10:30:00,109.73,109.76,109.69,109.74,15064.0,80.7996,80.8217,80.7701,80.8069,15064.0
2016-08-16 10:35:00,109.76,109.81,109.7,109.7,10614.0,80.8217,80.8585,80.7775,80.7775,10614.0
2016-08-16 10:40:00,109.7,109.7,109.63,109.63,9453.0,80.7775,80.7775,80.7259,80.7259,9453.0
2016-08-16 10:45:00,109.63,109.76,109.63,109.76,7097.0,80.7259,80.8217,80.7259,80.8217,7097.0
2016-08-16 10:50:00,109.76,109.77,109.71,109.72,7287.0,80.8217,80.829,80.7848,80.7922,7287.0
2016-08-16 10:55:00,109.72,109.78,109.71,109.78,8848.0,80.7922,80.8364,80.7848,80.8364,8848.0
2016-08-16 11:00:00,109.78,109.82,109.76,109.81,9547.0,80.8364,80.8658,80.8217,80.8585,9547.0
2016-08-16 11:05:00,109.81,109.85,109.81,109.84,12687.0,80.8585,80.8879,80.8585,80.8806,12687.0
2016-08-16 11:10:00,109.84,109.89,109.84,109.87,6400.0,80.8806,80.9174,80.8806,80.9027,6400.0
2016-08-16 11:15:00,109.88,109.94,109.88,109.92,14836.0,80.91,80.9542,80.91,80.9395,14836.0
2016-08-16 11:20:00,109.93,109.96,109.92,109.93,7986.0,80.9468,80.9689,80.9395,80.9468,7986.0
2016-08-16 11:25:00,109.92,109.97,109.88,109.97,12583.0,80.9395,80.9763,80.91,80.9763,12583.0
2016-08-16 11:30:00,109.97,109.97,109.9,109.9,11299.0,80.9763,80.9763,80.9247,80.9247,11299.0
2016-08-16 11:35:00,109.89,109.9,109.8,109.85,9091.0,80.9174,80.9247,80.8511,80.8879,9091.0
2016-08-16 11:40:00,109.84,109.86,109.82,109.83,7559.0,80.8806,80.8953,80.8658,80.8732,7559.0
2016-08-16 11:45:00,109.81,109.86,109.79,109.86,5657.0,80.8585,80.8953,80.8438,80.8953,5657.0
2016-08-16 11:50:00,109.87,109.92,109.87,109.91,6047.0,80.9027,80.9395,80.9027,80.9321,6047.0
2016-08-16 11:55:00,109.9,109.95,109.87,109.91,13934.0,80.9247,80.9616,80.9027,80.9321,13934.0
2016-08-16 12:00:00,109.91,109.91,109.78,109.8,10539.0,80.9321,80.9321,80.8364,80.8511,10539.0
2016-08-16 12:05:00,109.79,109.83,109.78,109.78,7444.0,80.8438,80.8732,80.8364,80.8364,7444.0
2016-08-16 12:10:00,109.78,109.86,109.78,109.85,7541.0,80.8364,80.8953,80.8364,80.8879,7541.0
2016-08-16 12:15:00,109.86,109.87,109.8,109.83,6662.0,80.8953,80.9027,80.8511,80.8732,6662.0
2016-08-16 12:20:00,109.84,109.84,109.77,109.79,7369.0,80.8806,80.8806,80.829,80.8438,7369.0
2016-08-16 12:25:00,109.8,109.82,109.77,109.81,14006.0,80.8511,80.8658,80.829,80.8585,14006.0
2016-08-16 12:30:00,109.81,109.84,109.8,109.83,5147.0,80.8585,80.8806,80.8511,80.8732,5147.0
2016-08-16 12:35:00,109.83,109.87,109.83,109.86,4130.0,80.8732,80.9027,80.8732,80.8953,4130.0
2016-08-16 12:40:00,109.86,109.89,109.85,109.88,9544.0,80.8953,80.9174,80.8879,80.91,9544.0
2016-08-16 12:45:00,109.88,109.96,109.88,109.96,4276.0,80.91,80.9689,80.91,80.9689,4276.0
2016-08-16 12:50:00,109.95,109.96,109.93,109.94,8610.0,80.9616,80.9689,80.9468,80.9542,8610.0
2016-08-16 12:55:00,109.93,109.94,109.89,109.9,5990.0,80.9468,80.9542,80.9174,80.9247,5990.0
2016-08-16 13:00:00,109.89,109.89,109.85,109.86,3573.0,80.9174,80.9174,80.8879,80.8953,3573.0
2016-08-16 13:05:00,109.86,109.86,109.82,109.83,10263.0,80.8953,80.8953,80.8658,80.8732,10263.0
2016-08-16 13:10:00,109.83,109.84,109.75,109.75,5804.0,80.8732,80.8806,80.8143,80.8143,5804.0
2016-08-16 13:15:00,109.75,109.76,109.73,109.76,4673.0,80.8143,80.8217,80.7996,80.8217,4673.0
2016-08-16 13:20:00,109.74,109.77,109.73,109.75,4035.0,80.8069,80.829,80.7996,80.8143,4035.0
2016-08-16 13:25:00,109.75,109.83,109.75,109.82,10352.0,80.8143,80.8732,80.8143,80.8658,10352.0
2016-08-16 13:30:00,109.82,109.82,109.73,109.73,10102.0,80.8658,80.8658,80.7996,80.7996,10102.0
2016-08-16 13:35:00,109.72,109.76,109.71,109.76,8137.0,80.7922,80.8217,80.7848,80.8217,8137.0
2016-08-16 13:40:00,109.77,109.82,109.77,109.81,8109.0,80.829,80.8658,80.829,80.8585,8109.0
2016-08-16 13:45:00,109.81,109.81,109.76,109.78,10719.0,80.8585,80.8585,80.8217,80.8364,10719.0
2016-08-16 13:50:00,109.78,109.81,109.71,109.71,9142.0,80.8364,80.8585,80.7848,80.7848,9142.0
2016-08-16 13:55:00,109.72,109.74,109.71,109.73,5853.0,80.7922,80.8069,80.7848,80.7996,5853.0
2016-08-16 14:00:00,109.73,109.79,109.73,109.79,8872.0,80.7996,80.8438,80.7996,80.8438,8872.0
2016-08-16 14:05:00,109.78,109.79,109.76,109.77,8934.0,80.8364,80.8438,80.8217,80.829,8934.0
2016-08-16 14:10:00,109.77,109.79,109.75,109.75,12090.0,80.829,80.8438,80.8143,80.8143,12090.0
2016-08-16 14:15:00,109.76,109.78,109.74,109.78,5171.0,80.8217,80.8364,80.8069,80.8364,5171.0
2016-08-16 14:20:00,109.8,109.84,109.77,109.77,12645.0,80.8511,80.8806,80.829,80.829,12645.0
2016-08-16 14:25:00,109.77,109.81,109.75,109.79,9802.0,80.829,80.8585,80.8143,80.8438,9802.0
2016-08-16 14:30:00,109.81,109.81,109.74,109.76,9258.0,80.8585,80.8585,80.8069,80.8217,9258.0
2016-08-16 14:35:00,109.75,109.77,109.71,109.77,10843.0,80.8143,80.829,80.7848,80.829,10843.0
2016-08-16 14:40:00,109.75,109.79,109.74,109.79,6414.0,80.8143,80.8438,80.8069,80.8438,6414.0
2016-08-16 14:45:00,109.78,109.81,109.77,109.78,10808.0,80.8364,80.8585,80.829,80.8364,10808.0
2016-08-16 14:50:00,109.77,109.85,109.77,109.84,12793.0,80.829,80.8879,80.829,80.8806,12793.0
2016-08-16 14:55:00,109.84,109.88,109.83,109.86,14898.0,80.8806,80.91,80.8732,80.8953,14898.0
2016-08-16 15:00:00,109.88,109.91,109.86,109.9,15375.0,80.91,80.9321,80.8953,80.9247,15375.0
2016-08-16 15:05:00,109.91,109.94,109.89,109.93,5635.0,80.9321,80.9542,80.9174,80.9468,5635.0
2016-08-16 15:10:00,109.93,109.93,109.84,109.84,13484.0,80.9468,80.9468,80.8806,80.8806,13484.0
2016-08-16 15:15:00,109.85,109.88,109.85,109.87,5137.0,80.8879,80.91,80.8879,80.9027,5137.0
2016-08-16 15:20:00,109.87,109.94,109.86,109.94,8404.0,80.9027,80.9542,80.8953,80.9542,8404.0
2016-08-16 15:25:00,109.94,109.94,109.87,109.88,9604.0,80.9542,80.9542,80.9027,80.91,9604.0
2016-08-16 15:30:00,109.87,109.9,109.85,109.89,17302.0,80.9027,80.9247,80.8879,80.9174,17302.0
2016-08-16 15:35:00,109.9,109.92,109.82,109.85,23423.0,80.9247,80.9395,80.8658,80.8879,23423.0
2016-08-16 15:40:00,109.86,109.9,109.84,109.86,15225.0,80.8953,80.9247,80.8806,80.8953,15225.0
2016-08-16 15:45:00,109.86,109.95,109.86,109.9,32784.0,80.8953,80.9616,80.8953,80.9247,32784.0
2016-08-16 15:50:00,109.91,109.91,109.86,109.9,25941.0,80.9321,80.9321,80.8953,80.9247,25941.0
2016-08-16 15:55:00,109.9,109.9,109.8,109.82,106249.0,80.9247,80.9247,80.8511,80.8658,106249.0
2016-08-17 09:30:00,109.81,110.02,109.76,109.97,23947.0,80.8585,81.0131,80.8217,80.9763,23947.0
2016-08-17 09:35:00,110.01,110.05,109.88,109.94,19106.0,81.0057,81.0352,80.91,80.9542,19106.0
2016-08-17 09:40:00,109.94,109.94,109.67,109.81,14506.0,80.9542,80.9542,80.7554,80.8585,14506.0
2016-08-17 09:45:00,109.84,109.98,109.79,109.93,8827.0,80.8806,80.9837,80.8438,80.9468,8827.0
2016-08-17 09:50:00,109.93,109.97,109.9,109.93,14267.0,80.9468,80.9763,80.9247,80.9468,14267.0
2016-08-17 09:55:00,109.95,109.98,109.88,109.98,17131.0,80.9616,80.9837,80.91,80.9837,17131.0
2016-08-17 10:00:00,109.99,110.03,109.86,109.87,9535.0,80.991,81.0205,80.8953,80.9027,9535.0
2016-08-17 10:05:00,109.86,109.88,109.82,109.88,11616.0,80.8953,80.91,80.8658,80.91,11616.0
2016-08-17 10:10:00,109.86,109.95,109.85,109.89,16701.0,80.8953,80.9616,80.8879,80.9174,16701.0
2016-08-17 10:15:00,109.89,109.9,109.85,109.86,25432.0,80.9174,80.9247,80.8879,80.8953,25432.0
2016-08-17 10:20:00,109.85,109.87,109.74,109.86,8562.0,80.8879,80.9027,80.8069,80.8953,8562.0
2016-08-17 10:25:00,109.86,109.91,109.8,109.91,5900.0,80.8953,80.9321,80.8511,80.9321,5900.0
2016-08-17 10:30:00,109.93,109.96,109.86,109.9,12210.0,80.9468,80.9689,80.8953,80.9247,12210.0
2016-08-17 10:35:00,109.89,109.91,109.8,109.82,9953.0,80.9174,80.9321,80.8511,80.8658,9953.0
2016-08-17 10:40:00,109.82,109.83,109.78,109.83,7265.0,80.8658,80.8732,80.8364,80.8732,7265.0
2016-08-17 10:45:00,109.82,109.94,109.81,109.9,14634.0,80.8658,80.9542,80.8585,80.9247,14634.0
2016-08-17 10:50:00,109.9,109.9,109.87,109.88,7717.0,80.9247,80.9247,80.9027,80.91,7717.0
2016-08-17 10:55:00,109.88,109.88,109.8,109.85,10520.0,80.91,80.91,80.8511,80.8879,10520.0
2016-08-17 11:00:00,109.87,109.88,109.78,109.79,8326.0,80.9027,80.91,80.8364,80.8438,8326.0
2016-08-17 11:05:00,109.8,109.81,109.69,109.7,29167.0,80.8511,80.8585,80.7701,80.7775,29167.0
2016-08-17 11:10:00,109.7,109.8,109.69,109.8,14987.0,80.7775,80.8511,80.7701,80.8511,14987.0
2016-08-17 11:15:00,109.8,109.83,109.75,109.77,18030.0,80.8511,80.8732,80.8143,80.829,18030.0
2016-08-17 11:20:00,109.78,109.78,109.64,109.66,11000.0,80.8364,80.8364,80.7333,80.748,11000.0
2016-08-17 11:25:00,109.64,109.65,109.54,109.55,14467.0,80.7333,80.7407,80.6597,80.667,14467.0
2016-08-17 11:30:00,109.55,109.63,109.54,109.59,10490.0,80.667,80.7259,80.6597,80.6965,10490.0
2016-08-17 11:35:00,109.59,109.6,109.52,109.56,9480.0,80.6965,80.7038,80.6449,80.6744,9480.0
2016-08-17 11:40:00,109.56,109.6,109.55,109.59,12397.0,80.6744,80.7038,80.667,80.6965,12397.0
2016-08-17 11:45:00,109.6,109.6,109.57,109.6,7694.0,80.7038,80.7038,80.6818,80.7038,7694.0
2016-08-17 11:50:00,109.61,109.64,109.56,109.56,7928.0,80.7112,80.7333,80.6744,80.6744,7928.0
2016-08-17 11:55:00,109.55,109.57,109.53,109.55,37502.0,80.667,80.6818,80.6523,80.667,37502.0
2016-08-17 12:00:00,109.55,109.59,109.55,109.58,13068.0,80.667,80.6965,80.667,80.6891,13068.0
2016-08-17 12:05:00,109.57,109.6,109.57,109.6,9867.0,80.6818,80.7038,80.6818,80.7038,9867.0
2016-08-17 12:10:00,109.6,109.66,109.6,109.65,11248.0,80.7038,80.748,80.7038,80.7407,11248.0
2016-08-17 12:15:00,109.66,109.69,109.65,109.65,7149.0,80.748,80.7701,80.7407,80.7407,7149.0
2016-08-17 12:20:00,109.66,109.68,109.65,109.68,15510.0,80.748,80.7628,80.7407,80.7628,15510.0
2016-08-17 12:25:00,109.68,109.78,109.68,109.78,8675.0,80.7628,80.8364,80.7628,80.8364,8675.0
2016-08-17 12:30:00,109.78,109.81,109.76,109.8,11149.0,80.8364,80.8585,80.8217,80.8511,11149.0
2016-08-17 12:35:00,109.81,109.81,109.77,109.81,15607.0,80.8585,80.8585,80.829,80.8585,15607.0
2016-08-17 12:40:00,109.8,109.81,109.76,109.76,11674.0,80.8511,80.8585,80.8217,80.8217,11674.0
2016-08-17 12:45:00,109.77,109.93,109.76,109.93,19600.0,80.829,80.9468,80.8217,80.9468,19600.0
2016-08-17 12:50:00,109.93,109.98,109.9,109.94,16221.0,80.9468,80.9837,80.9247,80.9542,16221.0
2016-08-17 12:55:00,109.94,109.96,109.94,109.95,8795.0,80.9542,80.9689,80.9542,80.9616,8795.0
2016-08-17 13:00:00,109.95,109.97,109.93,109.95,10383.0,80.9616,80.9763,80.9468,80.9616,10383.0
2016-08-17 13:05:00,109.95,109.97,109.91,109.91,12358.0,80.9616,80.9763,80.9321,80.9321,12358.0
2016-08-17 13:10:00,109.92,109.97,109.92,109.95,11249.0,80.9395,80.9763,80.9395,80.9616,11249.0
2016-08-17 13:15:00,109.95,109.96,109.89,109.91,5647.0,80.9616,80.9689,80.9174,80.9321,5647.0
2016-08-17 13:20:00,109.92,109.92,109.9,109.91,5889.0,80.9395,80.9395,80.9247,80.9321,5889.0
2016-08-17 13:25:00,109.9,109.9,109.87,109.87,5001.0,80.9247,80.9247,80.9027,80.9027,5001.0
2016-08-17 13:30:00,109.88,109.91,109.88,109.91,5789.0,80.91,80.9321,80.91,80.9321,5789.0
2016-08-17 13:35:00,109.92,110.0,109.91,109.99,13172.0,80.9395,80.9984,80.9321,80.991,13172.0
2016-08-17 13:40:00,109.99,110.01,109.91,109.94,18845.0,80.991,81.0057,80.9321,80.9542,18845.0
2016-08-17 13:45:00,109.94,109.94,109.88,109.88,7008.0,80.9542,80.9542,80.91,80.91,7008.0
2016-08-17 13:50:00,109.89,109.95,109.88,109.91,13275.0,80.9174,80.9616,80.91,80.9321,13275.0
2016-08-17 13:55:00,109.9,109.9,109.84,109.9,11858.0,80.9247,80.9247,80.8806,80.9247,11858.0
2016-08-17 14:00:00,109.9,110.03,109.75,110.01,41235.0,80.9247,81.0205,80.8143,81.0057,41235.0
2016-08-17 14:05:00,110.0,110.08,109.95,110.07,13271.0,80.9984,81.0573,80.9616,81.0499,13271.0
2016-08-17 14:10:00,110.08,110.16,110.05,110.15,26591.0,81.0573,81.1162,81.0352,81.1088,26591.0
2016-08-17 14:15:00,110.15,110.16,110.03,110.06,11327.0,81.1088,81.1162,81.0205,81.0426,11327.0
2016-08-17 14:20:00,110.06,110.1,109.97,110.02,14425.0,81.0426,81.072,80.9763,81.0131,14425.0
2016-08-17 14:25:00,110.02,110.1,109.99,110.06,16690.0,81.0131,81.072,80.991,81.0426,16690.0
2016-08-17 14:30:00,110.05,110.05,109.94,110.0,15699.0,81.0352,81.0352,80.9542,80.9984,15699.0
2016-08-17 14:35:00,110.02,110.06,109.96,110.04,13066.0,81.0131,81.0426,80.9689,81.0278,13066.0
2016-08-17 14:40:00,110.04,110.08,110.02,110.02,18823.0,81.0278,81.0573,81.0131,81.0131,18823.0
2016-08-17 14:45:00,110.03,110.15,110.03,110.08,15065.0,81.0205,81.1088,81.0205,81.0573,15065.0
2016-08-17 14:50:00,110.08,110.08,110.01,110.05,13183.0,81.0573,81.0573,81.0057,81.0352,13183.0
2016-08-17 14:55:00,110.05,110.09,110.04,110.09,11895.0,81.0352,81.0647,81.0278,81.0647,11895.0
2016-08-17 15:00:00,110.1,110.11,109.97,110.0,17880.0,81.072,81.0794,80.9763,80.9984,17880.0
2016-08-17 15:05:00,110.0,110.08,109.99,110.04,16963.0,80.9984,81.0573,80.991,81.0278,16963.0
2016-08-17 15:10:00,110.05,110.1,109.99,110.1,16154.0,81.0352,81.072,80.991,81.072,16154.0
2016-08-17 15:15:00,110.1,110.11,110.01,110.06,13691.0,81.072,81.0794,81.0057,81.0426,13691.0
2016-08-17 15:20:00,110.07,110.14,110.04,110.13,10839.0,81.0499,81.1015,81.0278,81.0941,10839.0
2016-08-17 15:25:00,110.14,110.2,110.13,110.18,16175.0,81.1015,81.1457,81.0941,81.1309,16175.0
2016-08-17 15:30:00,110.19,110.21,110.14,110.17,19428.0,81.1383,81.153,81.1015,81.1236,19428.0
2016-08-17 15:35:00,110.16,110.24,110.15,110.23,14001.0,81.1162,81.1751,81.1088,81.1677,14001.0
2016-08-17 15:40:00,110.23,110.23,110.17,110.22,21348.0,81.1677,81.1677,81.1236,81.1604,21348.0
2016-08-17 15:45:00,110.22,110.3,110.22,110.3,21563.0,81.1604,81.2193,81.1604,81.2193,21563.0
2016-08-17 15:50:00,110.29,110.31,110.24,110.24,36324.0,81.2119,81.2267,81.1751,81.1751,36324.0
2016-08-17 15:55:00,110.25,110.25,110.19,110.21,66887.0,81.1825,81.1825,81.1383,81.153,66887.0
2016-08-18 09:30:00,110.03,110.19,110.0,110.19,32872.0,81.0205,81.1383,80.9984,81.1383,32872.0
2016-08-18 09:35:00,110.16,110.38,110.15,110.31,12499.0,81.1162,81.2782,81.1088,81.2267,12499.0
2016-08-18 09:40:00,110.31,110.31,110.11,110.18,16003.0,81.2267,81.2267,81.0794,81.1309,16003.0
2016-08-18 09:45:00,110.18,110.19,110.07,110.1,16605.0,81.1309,81.1383,81.0499,81.072,16605.0
2016-08-18 09:50:00,110.12,110.14,110.02,110.02,16230.0,81.0867,81.1015,81.0131,81.0131,16230.0
2016-08-18 09:55:00,110.03,110.07,109.97,110.03,14106.0,81.0205,81.0499,80.9763,81.0205,14106.0
2016-08-18 10:00:00,110.04,110.19,110.04,110.15,27978.0,81.0278,81.1383,81.0278,81.1088,27978.0
2016-08-18 10:05:00,110.16,110.16,110.06,110.08,9860.0,81.1162,81.1162,81.0426,81.0573,9860.0
2016-08-18 10:10:00,110.09,110.12,110.05,110.08,30586.0,81.0647,81.0867,81.0352,81.0573,30586.0
2016-08-18 10:15:00,110.09,110.2,110.07,110.17,38981.0,81.0647,81.1457,81.0499,81.1236,38981.0
2016-08-18 10:20:00,110.17,110.19,110.09,110.13,18221.0,81.1236,81.1383,81.0647,81.0941,18221.0
2016-08-18 10:25:00,110.14,110.17,110.11,110.15,4100.0,81.1015,81.1236,81.0794,81.1088,4100.0
2016-08-18 10:30:00,110.17,110.32,110.16,110.3,25007.0,81.1236,81.234,81.1162,81.2193,25007.0
2016-08-18 10:35:00,110.31,110.36,110.29,110.35,13457.0,81.2267,81.2635,81.2119,81.2561,13457.0
2016-08-18 10:40:00,110.35,110.37,110.22,110.22,33633.0,81.2561,81.2708,81.1604,81.1604,33633.0
2016-08-18 10:45:00,110.23,110.24,110.19,110.24,9734.0,81.1677,81.1751,81.1383,81.1751,9734.0
2016-08-18 10:50:00,110.24,110.31,110.24,110.3,10213.0,81.1751,81.2267,81.1751,81.2193,10213.0
2016-08-18 10:55:00,110.31,110.39,110.3,110.37,7287.0,81.2267,81.2856,81.2193,81.2708,7287.0
2016-08-18 11:00:00,110.37,110.37,110.29,110.29,13171.0,81.2708,81.2708,81.2119,81.2119,13171.0
2016-08-18 11:05:00,110.29,110.3,110.28,110.29,12046.0,81.2119,81.2193,81.2046,81.2119,12046.0
2016-08-18 11:10:00,110.29,110.31,110.28,110.29,7372.0,81.2119,81.2267,81.2046,81.2119,7372.0
2016-08-18 11:15:00,110.28,110.28,110.21,110.24,20991.0,81.2046,81.2046,81.153,81.1751,20991.0
2016-08-18 11:20:00,110.24,110.26,110.23,110.25,22779.0,81.1751,81.1898,81.1677,81.1825,22779.0
2016-08-18 11:25:00,110.24,110.33,110.24,110.32,11164.0,81.1751,81.2414,81.1751,81.234,11164.0
2016-08-18 11:30:00,110.33,110.33,110.31,110.32,5221.0,81.2414,81.2414,81.2267,81.234,5221.0
2016-08-18 11:35:00,110.32,110.36,110.31,110.36,6813.0,81.234,81.2635,81.2267,81.2635,6813.0
2016-08-18 11:40:00,110.35,110.37,110.34,110.35,5766.0,81.2561,81.2708,81.2487,81.2561,5766.0
2016-08-18 11:45:00,110.37,110.37,110.3,110.32,10027.0,81.2708,81.2708,81.2193,81.234,10027.0
2016-08-18 11:50:00,110.31,110.35,110.27,110.28,12410.0,81.2267,81.2561,81.1972,81.2046,12410.0
2016-08-18 11:55:00,110.27,110.27,110.17,110.2,42867.0,81.1972,81.1972,81.1236,81.1457,42867.0
2016-08-18 12:00:00,110.2,110.23,110.2,110.2,11970.0,81.1457,81.1677,81.1457,81.1457,11970.0
2016-08-18 12:05:00,110.2,110.25,110.2,110.25,3831.0,81.1457,81.1825,81.1457,81.1825,3831.0
2016-08-18 12:10:00,110.24,110.26,110.24,110.26,2370.0,81.1751,81.1898,81.1751,81.1898,2370.0
2016-08-18 12:15:00,110.25,110.27,110.25,110.25,3266.0,81.1825,81.1972,81.1825,81.1825,3266.0
2016-08-18 12:20:00,110.25,110.31,110.24,110.3,9295.0,81.1825,81.2267,81.1751,81.2193,9295.0
2016-08-18 12:25:00,110.29,110.33,110.28,110.31,8952.0,81.2119,81.2414,81.2046,81.2267,8952.0
2016-08-18 12:30:00,110.32,110.32,110.25,110.26,3963.0,81.234,81.234,81.1825,81.1898,3963.0
2016-08-18 12:35:00,110.25,110.28,110.24,110.27,10801.0,81.1825,81.2046,81.1751,81.1972,10801.0
2016-08-18 12:40:00,110.27,110.33,110.26,110.33,4092.0,81.1972,81.2414,81.1898,81.2414,4092.0
2016-08-18 12:45:00,110.32,110.32,110.29,110.29,13734.0,81.234,81.234,81.2119,81.2119,13734.0
2016-08-18 12:50:00,110.28,110.29,110.23,110.26,5408.0,81.2046,81.2119,81.1677,81.1898,5408.0
2016-08-18 12:55:00,110.26,110.29,110.25,110.27,4750.0,81.1898,81.2119,81.1825,81.1972,4750.0
2016-08-18 13:00:00,110.28,110.28,110.22,110.23,10767.0,81.2046,81.2046,81.1604,81.1677,10767.0
2016-08-18 13:05:00,110.23,110.25,110.2,110.23,11969.0,81.1677,81.1825,81.1457,81.1677,11969.0
2016-08-18 13:10:00,110.24,110.27,110.22,110.22,8265.0,81.1751,81.1972,81.1604,81.1604,8265.0
2016-08-18 13:15:00,110.23,110.25,110.22,110.23,8414.0,81.1677,81.1825,81.1604,81.1677,8414.0
2016-08-18 13:20:00,110.24,110.29,110.24,110.28,18206.0,81.1751,81.2119,81.1751,81.2046,18206.0
2016-08-18 13:25:00,110.28,110.33,110.27,110.32,12493.0,81.2046,81.2414,81.1972,81.234,12493.0
2016-08-18 13:30:00,110.32,110.34,110.29,110.3,10573.0,81.234,81.2487,81.2119,81.2193,10573.0
2016-08-18 13:35:00,110.31,110.34,110.3,110.34,13959.0,81.2267,81.2487,81.2193,81.2487,13959.0
2016-08-18 13:40:00,110.34,110.39,110.33,110.37,9287.0,81.2487,81.2856,81.2414,81.2708,9287.0
2016-08-18 13:45:00,110.36,110.37,110.33,110.36,7739.0,81.2635,81.2708,81.2414,81.2635,7739.0
2016-08-18 13:50:00,110.36,110.37,110.34,110.35,21372.0,81.2635,81.2708,81.2487,81.2561,21372.0
2016-08-18 13:55:00,110.34,110.41,110.34,110.4,8130.0,81.2487,81.3003,81.2487,81.2929,8130.0
2016-08-18 14:00:00,110.4,110.41,110.33,110.34,7176.0,81.2929,81.3003,81.2414,81.2487,7176.0
2016-08-18 14:05:00,110.34,110.38,110.33,110.37,13559.0,81.2487,81.2782,81.2414,81.2708,13559.0
2016-08-18 14:10:00,110.37,110.41,110.37,110.4,12302.0,81.2708,81.3003,81.2708,81.2929,12302.0
2016-08-18 14:15:00,110.4,110.43,110.38,110.42,18589.0,81.2929,81.315,81.2782,81.3077,18589.0
2016-08-18 14:20:00,110.42,110.47,110.41,110.45,14395.0,81.3077,81.3445,81.3003,81.3297,14395.0
2016-08-18 14:25:00,110.45,110.48,110.45,110.48,7462.0,81.3297,81.3518,81.3297,81.3518,7462.0
2016-08-18 14:30:00,110.48,110.49,110.41,110.43,18796.0,81.3518,81.3592,81.3003,81.315,18796.0
2016-08-18 14:35:00,110.44,110.44,110.39,110.42,8590.0,81.3224,81.3224,81.2856,81.3077,8590.0
2016-08-18 14:40:00,110.41,110.42,110.41,110.41,2612.0,81.3003,81.3077,81.3003,81.3003,2612.0
2016-08-18 14:45:00,110.41,110.44,110.4,110.44,10164.0,81.3003,81.3224,81.2929,81.3224,10164.0
2016-08-18 14:50:00,110.45,110.48,110.45,110.47,9648.0,81.3297,81.3518,81.3297,81.3445,9648.0
2016-08-18 14:55:00,110.46,110.48,110.42,110.45,15134.0,81.3371,81.3518,81.3077,81.3297,15134.0
2016-08-18 15:00:00,110.45,110.45,110.4,110.41,10062.0,81.3297,81.3297,81.2929,81.3003,10062.0
2016-08-18 15:05:00,110.42,110.5,110.42,110.49,14389.0,81.3077,81.3666,81.3077,81.3592,14389.0
2016-08-18 15:10:00,110.49,110.52,110.48,110.5,15511.0,81.3592,81.3813,81.3518,81.3666,15511.0
2016-08-18 15:15:00,110.49,110.49,110.45,110.46,8456.0,81.3592,81.3592,81.3297,81.3371,8456.0
2016-08-18 15:20:00,110.45,110.5,110.44,110.48,15082.0,81.3297,81.3666,81.3224,81.3518,15082.0
2016-08-18 15:25:00,110.48,110.49,110.4,110.42,41826.0,81.3518,81.3592,81.2929,81.3077,41826.0
2016-08-18 15:30:00,110.42,110.42,110.39,110.4,27483.0,81.3077,81.3077,81.2856,81.2929,27483.0
2016-08-18 15:35:00,110.38,110.43,110.36,110.38,33064.0,81.2782,81.315,81.2635,81.2782,33064.0
2016-08-18 15:40:00,110.39,110.41,110.38,110.39,39290.0,81.2856,81.3003,81.2782,81.2856,39290.0
2016-08-18 15:45:00,110.4,110.42,110.37,110.39,34773.0,81.2929,81.3077,81.2708,81.2856,34773.0
2016-08-18 15:50:00,110.39,110.41,110.37,110.4,36321.0,81.2856,81.3003,81.2708,81.2929,36321.0
2016-08-18 15:55:00,110.4,110.5,110.4,110.48,128373.0,81.2929,81.3666,81.2929,81.3518,128373.0
2016-08-19 09:30:00,110.42,110.5,110.08,110.46,221525.0,81.3077,81.3666,81.0573,81.3371,221525.0
2016-08-19 09:35:00,110.48,110.5,110.19,110.22,19159.0,81.3518,81.3666,81.1383,81.1604,19159.0
2016-08-19 09:40:00,110.19,110.4,110.11,110.37,23041.0,81.1383,81.2929,81.0794,81.2708,23041.0
2016-08-19 09:45:00,110.39,110.4,110.16,110.16,17636.0,81.2856,81.2929,81.1162,81.1162,17636.0
2016-08-19 09:50:00,110.17,110.25,110.11,110.12,21667.0,81.1236,81.1825,81.0794,81.0867,21667.0
2016-08-19 09:55:00,110.11,110.37,110.1,110.32,20185.0,81.0794,81.2708,81.072,81.234,20185.0
2016-08-19 10:00:00,110.34,110.36,110.23,110.23,14651.0,81.2487,81.2635,81.1677,81.1677,14651.0
2016-08-19 10:05:00,110.24,110.35,110.24,110.34,6544.0,81.1751,81.2561,81.1751,81.2487,6544.0
2016-08-19 10:10:00,110.35,110.36,110.27,110.3,12599.0,81.2561,81.2635,81.1972,81.2193,12599.0
2016-08-19 10:15:00,110.31,110.34,110.3,110.33,8005.0,81.2267,81.2487,81.2193,81.2414,8005.0
2016-08-19 10:20:00,110.33,110.39,110.32,110.36,9719.0,81.2414,81.2856,81.234,81.2635,9719.0
2016-08-19 10:25:00,110.36,110.38,110.32,110.35,15328.0,81.2635,81.2782,81.234,81.2561,15328.0
2016-08-19 10:30:00,110.35,110.42,110.34,110.42,15438.0,81.2561,81.3077,81.2487,81.3077,15438.0
2016-08-19 10:35:00,110.42,110.46,110.41,110.43,5861.0,81.3077,81.3371,81.3003,81.315,5861.0
2016-08-19 10:40:00,110.45,110.55,110.45,110.55,8288.0,81.3297,81.4034,81.3297,81.4034,8288.0
2016-08-19 10:45:00,110.55,110.55,110.44,110.45,7510.0,81.4034,81.4034,81.3224,81.3297,7510.0
2016-08-19 10:50:00,110.44,110.45,110.35,110.37,12331.0,81.3224,81.3297,81.2561,81.2708,12331.0
2016-08-19 10:55:00,110.38,110.42,110.36,110.38,16767.0,81.2782,81.3077,81.2635,81.2782,16767.0
2016-08-19 11:00:00,110.38,110.42,110.33,110.37,13762.0,81.2782,81.3077,81.2414,81.2708,13762.0
2016-08-19 11:05:00,110.38,110.42,110.36,110.42,10222.0,81.2782,81.3077,81.2635,81.3077,10222.0
2016-08-19 11:10:00,110.43,110.48,110.39,110.39,16442.0,81.315,81.3518,81.2856,81.2856,16442.0
2016-08-19 11:15:00,110.41,110.48,110.39,110.47,15751.0,81.3003,81.3518,81.2856,81.3445,15751.0
2016-08-19 11:20:00,110.48,110.48,110.43,110.48,6357.0,81.3518,81.3518,81.315,81.3518,6357.0
2016-08-19 11:25:00,110.49,110.6,110.49,110.6,8253.0,81.3592,81.4402,81.3592,81.4402,8253.0
2016-08-19 11:30:00,110.6,110.65,110.54,110.54,9512.0,81.4402,81.477,81.396,81.396,9512.0
2016-08-19 11:35:00,110.54,110.55,110.46,110.47,9736.0,81.396,81.4034,81.3371,81.3445,9736.0
2016-08-19 11:40:00,110.46,110.51,110.45,110.51,4785.0,81.3371,81.3739,81.3297,81.3739,4785.0
2016-08-19 11:45:00,110.5,110.52,110.44,110.45,13635.0,81.3666,81.3813,81.3224,81.3297,13635.0
2016-08-19 11:50:00,110.45,110.52,110.43,110.51,7105.0,81.3297,81.3813,81.315,81.3739,7105.0
2016-08-19 11:55:00,110.51,110.55,110.5,110.54,7304.0,81.3739,81.4034,81.3666,81.396,7304.0
2016-08-19 12:00:00,110.54,110.61,110.52,110.59,12045.0,81.396,81.4476,81.3813,81.4328,12045.0
2016-08-19 12:05:00,110.59,110.59,110.52,110.55,6332.0,81.4328,81.4328,81.3813,81.4034,6332.0
2016-08-19 12:10:00,110.55,110.56,110.53,110.55,14150.0,81.4034,81.4107,81.3886,81.4034,14150.0
2016-08-19 12:15:00,110.54,110.56,110.47,110.49,8744.0,81.396,81.4107,81.3445,81.3592,8744.0
2016-08-19 12:20:00,110.51,110.57,110.51,110.56,4588.0,81.3739,81.4181,81.3739,81.4107,4588.0
2016-08-19 12:25:00,110.57,110.64,110.57,110.61,9075.0,81.4181,81.4696,81.4181,81.4476,9075.0
2016-08-19 12:30:00,110.63,110.64,110.58,110.58,4708.0,81.4623,81.4696,81.4255,81.4255,4708.0
2016-08-19 12:35:00,110.58,110.61,110.54,110.61,9583.0,81.4255,81.4476,81.396,81.4476,9583.0
2016-08-19 12:40:00,110.6,110.65,110.58,110.63,9784.0,81.4402,81.477,81.4255,81.4623,9784.0
2016-08-19 12:45:00,110.63,110.63,110.55,110.56,6253.0,81.4623,81.4623,81.4034,81.4107,6253.0
2016-08-19 12:50:00,110.56,110.56,110.52,110.56,6543.0,81.4107,81.4107,81.3813,81.4107,6543.0
2016-08-19 12:55:00,110.57,110.62,110.55,110.62,11284.0,81.4181,81.4549,81.4034,81.4549,11284.0
2016-08-19 13:00:00,110.61,110.63,110.6,110.62,4544.0,81.4476,81.4623,81.4402,81.4549,4544.0
2016-08-19 13:05:00,110.63,110.63,110.58,110.6,7942.0,81.4623,81.4623,81.4255,81.4402,7942.0
2016-08-19 13:10:00,110.61,110.63,110.57,110.57,5975.0,81.4476,81.4623,81.4181,81.4181,5975.0
2016-08-19 13:15:00,110.58,110.62,110.57,110.6,8755.0,81.4255,81.4549,81.4181,81.4402,8755.0
2016-08-19 13:20:00,110.6,110.62,110.55,110.56,8732.0,81.4402,81.4549,81.4034,81.4107,8732.0
2016-08-19 13:25:00,110.57,110.61,110.56,110.61,5072.0,81.4181,81.4476,81.4107,81.4476,5072.0
2016-08-19 13:30:00,110.61,110.62,110.58,110.58,7842.0,81.4476,81.4549,81.4255,81.4255,7842.0
2016-08-19 13:35:00,110.58,110.62,110.57,110.61,10858.0,81.4255,81.4549,81.4181,81.4476,10858.0
2016-08-19 13:40:00,110.61,110.63,110.56,110.62,15402.0,81.4476,81.4623,81.4107,81.4549,15402.0
2016-08-19 13:45:00,110.63,110.65,110.62,110.64,10018.0,81.4623,81.477,81.4549,81.4696,10018.0
2016-08-19 13:50:00,110.65,110.66,110.63,110.65,9317.0,81.477,81.4844,81.4623,81.477,9317.0
2016-08-19 13:55:00,110.66,110.67,110.6,110.61,23337.0,81.4844,81.4917,81.4402,81.4476,23337.0
2016-08-19 14:00:00,110.61,110.61,110.55,110.57,14541.0,81.4476,81.4476,81.4034,81.4181,14541.0
2016-08-19 14:05:00,110.56,110.57,110.52,110.52,20085.0,81.4107,81.4181,81.3813,81.3813,20085.0
2016-08-19 14:10:00,110.53,110.56,110.51,110.56,8096.0,81.3886,81.4107,81.3739,81.4107,8096.0
2016-08-19 14:15:00,110.57,110.59,110.57,110.58,5169.0,81.4181,81.4328,81.4181,81.4255,5169.0
2016-08-19 14:20:00,110.59,110.59,110.52,110.59,10208.0,81.4328,81.4328,81.3813,81.4328,10208.0
2016-08-19 14:25:00,110.58,110.62,110.57,110.59,9089.0,81.4255,81.4549,81.4181,81.4328,9089.0
2016-08-19 14:30:00,110.59,110.67,110.58,110.66,6352.0,81.4328,81.4917,81.4255,81.4844,6352.0
2016-08-19 14:35:00,110.66,110.67,110.62,110.63,9215.0,81.4844,81.4917,81.4549,81.4623,9215.0
2016-08-19 14:40:00,110.63,110.69,110.62,110.68,5342.0,81.4623,81.5065,81.4549,81.4991,5342.0
2016-08-19 14:45:00,110.66,110.67,110.63,110.67,4942.0,81.4844,81.4917,81.4623,81.4917,4942.0
2016-08-19 14:50:00,110.66,110.73,110.66,110.71,9523.0,81.4844,81.5359,81.4844,81.5212,9523.0
2016-08-19 14:55:00,110.7,110.72,110.68,110.72,7700.0,81.5138,81.5286,81.4991,81.5286,7700.0
2016-08-19 15:00:00,110.72,110.74,110.66,110.66,22760.0,81.5286,81.5433,81.4844,81.4844,22760.0
2016-08-19 15:05:00,110.66,110.74,110.65,110.7,9129.0,81.4844,81.5433,81.477,81.5138,9129.0
2016-08-19 15:10:00,110.7,110.7,110.63,110.64,14386.0,81.5138,81.5138,81.4623,81.4696,14386.0
2016-08-19 15:15:00,110.65,110.7,110.61,110.66,16000.0,81.477,81.5138,81.4476,81.4844,16000.0
2016-08-19 15:20:00,110.66,110.66,110.62,110.66,6902.0,81.4844,81.4844,81.4549,81.4844,6902.0
2016-08-19 15:25:00,110.67,110.71,110.65,110.65,17612.0,81.4917,81.5212,81.477,81.477,17612.0
2016-08-19 15:30:00,110.66,110.68,110.62,110.65,23609.0,81.4844,81.4991,81.4549,81.477,23609.0
2016-08-19 15:35:00,110.65,110.65,110.61,110.62,18044.0,81.477,81.477,81.4476,81.4549,18044.0
2016-08-19 15:40:00,110.62,110.63,110.59,110.61,24837.0,81.4549,81.4623,81.4328,81.4476,24837.0
2016-08-19 15:45:00,110.61,110.63,110.56,110.57,24208.0,81.4476,81.4623,81.4107,81.4181,24208.0
2016-08-19 15:50:00,110.57,110.59,110.54,110.55,49317.0,81.4181,81.4328,81.396,81.4034,49317.0
2016-08-19 15:55:00,110.55,110.61,110.54,110.55,70753.0,81.4034,81.4476,81.396,81.4034,70753.0
2016-08-22 09:30:00,110.38,110.38,110.01,110.01,44687.0,81.2782,81.2782,81.0057,81.0057,44687.0
2016-08-22 09:35:00,110.01,110.06,109.87,109.89,51300.0,81.0057,81.0426,80.9027,80.9174,51300.0
2016-08-22 09:40:00,109.91,109.93,109.81,109.89,63908.0,80.9321,80.9468,80.8585,80.9174,63908.0
2016-08-22 09:45:00,109.89,109.95,109.73,109.73,38406.0,80.9174,80.9616,80.7996,80.7996,38406.0
2016-08-22 09:50:00,109.69,109.91,109.67,109.76,23544.0,80.7701,80.9321,80.7554,80.8217,23544.0
2016-08-22 09:55:00,109.78,109.96,109.78,109.86,17407.0,80.8364,80.9689,80.8364,80.8953,17407.0
2016-08-22 10:00:00,109.85,109.99,109.83,109.86,22964.0,80.8879,80.991,80.8732,80.8953,22964.0
2016-08-22 10:05:00,109.84,109.91,109.72,109.8,40905.0,80.8806,80.9321,80.7922,80.8511,40905.0
2016-08-22 10:10:00,109.82,109.91,109.77,109.9,31292.0,80.8658,80.9321,80.829,80.9247,31292.0
2016-08-22 10:15:00,109.91,109.99,109.87,109.98,25294.0,80.9321,80.991,80.9027,80.9837,25294.0
2016-08-22 10:20:00,109.98,110.0,109.93,110.0,16008.0,80.9837,80.9984,80.9468,80.9984,16008.0
2016-08-22 10:25:00,109.99,110.0,109.9,109.91,21179.0,80.991,80.9984,80.9247,80.9321,21179.0
2016-08-22 10:30:00,109.92,110.0,109.91,109.94,17042.0,80.9395,80.9984,80.9321,80.9542,17042.0
2016-08-22 10:35:00,109.93,109.94,109.87,109.88,25494.0,80.9468,80.9542,80.9027,80.91,25494.0
2016-08-22 10:40:00,109.89,109.92,109.88,109.91,23296.0,80.9174,80.9395,80.91,80.9321,23296.0
2016-08-22 10:45:00,109.92,109.95,109.91,109.91,13828.0,80.9395,80.9616,80.9321,80.9321,13828.0
2016-08-22 10:50:00,109.91,109.99,109.9,109.94,19888.0,80.9321,80.991,80.9247,80.9542,19888.0
2016-08-22 10:55:00,109.94,110.0,109.94,109.97,12490.0,80.9542,80.9984,80.9542,80.9763,12490.0
2016-08-22 11:00:00,109.98,110.0,109.97,109.98,14890.0,80.9837,80.9984,80.9763,80.9837,14890.0
2016-08-22 11:05:00,109.97,109.99,109.93,109.99,13658.0,80.9763,80.991,80.9468,80.991,13658.0
2016-08-22 11:10:00,109.98,110.0,109.95,109.97,20834.0,80.9837,80.9984,80.9616,80.9763,20834.0
2016-08-22 11:15:00,109.97,109.98,109.87,109.88,36475.0,80.9763,80.9837,80.9027,80.91,36475.0
2016-08-22 11:20:00,109.88,109.9,109.82,109.87,11106.0,80.91,80.9247,80.8658,80.9027,11106.0
2016-08-22 11:25:00,109.86,109.86,109.78,109.82,12793.0,80.8953,80.8953,80.8364,80.8658,12793.0
2016-08-22 11:30:00,109.83,109.94,109.82,109.94,13648.0,80.8732,80.9542,80.8658,80.9542,13648.0
2016-08-22 11:35:00,109.94,109.96,109.9,109.91,11806.0,80.9542,80.9689,80.9247,80.9321,11806.0
2016-08-22 11:40:00,109.91,109.95,109.84,109.86,12431.0,80.9321,80.9616,80.8806,80.8953,12431.0
2016-08-22 11:45:00,109.86,109.95,109.86,109.94,7443.0,80.8953,80.9616,80.8953,80.9542,7443.0
2016-08-22 11:50:00,109.95,109.95,109.86,109.86,14135.0,80.9616,80.9616,80.8953,80.8953,14135.0
2016-08-22 11:55:00,109.86,109.94,109.84,109.85,17946.0,80.8953,80.9542,80.8806,80.8879,17946.0
2016-08-22 12:00:00,109.84,109.91,109.84,109.91,14396.0,80.8806,80.9321,80.8806,80.9321,14396.0
2016-08-22 12:05:00,109.91,109.93,109.86,109.87,10422.0,80.9321,80.9468,80.8953,80.9027,10422.0
2016-08-22 12:10:00,109.87,109.88,109.83,109.87,15590.0,80.9027,80.91,80.8732,80.9027,15590.0
2016-08-22 12:15:00,109.87,109.9,109.84,109.87,15485.0,80.9027,80.9247,80.8806,80.9027,15485.0
2016-08-22 12:20:00,109.89,109.97,109.88,109.95,23337.0,80.9174,80.9763,80.91,80.9616,23337.0
2016-08-22 12:25:00,109.96,110.01,109.95,109.97,52831.0,80.9689,81.0057,80.9616,80.9763,52831.0
2016-08-22 12:30:00,109.97,109.98,109.92,109.93,23066.0,80.9763,80.9837,80.9395,80.9468,23066.0
2016-08-22 12:35:00,109.93,109.94,109.92,109.94,12537.0,80.9468,80.9542,80.9395,80.9542,12537.0
2016-08-22 12:40:00,109.94,109.94,109.85,109.85,21058.0,80.9542,80.9542,80.8879,80.8879,21058.0
2016-08-22 12:45:00,109.86,109.9,109.83,109.9,14066.0,80.8953,80.9247,80.8732,80.9247,14066.0
2016-08-22 12:50:00,109.9,109.9,109.88,109.9,15739.0,80.9247,80.9247,80.91,80.9247,15739.0
2016-08-22 12:55:00,109.91,109.92,109.88,109.92,10333.0,80.9321,80.9395,80.91,80.9395,10333.0
2016-08-22 13:00:00,109.92,109.93,109.89,109.91,29813.0,80.9395,80.9468,80.9174,80.9321,29813.0
2016-08-22 13:05:00,109.91,109.92,109.85,109.89,17621.0,80.9321,80.9395,80.8879,80.9174,17621.0
2016-08-22 13:10:00,109.88,109.94,109.88,109.94,9639.0,80.91,80.9542,80.91,80.9542,9639.0
2016-08-22 13:15:00,109.95,109.96,109.87,109.89,25474.0,80.9616,80.9689,80.9027,80.9174,25474.0
2016-08-22 13:20:00,109.89,109.89,109.75,109.75,14922.0,80.9174,80.9174,80.8143,80.8143,14922.0
2016-08-22 13:25:00,109.76,109.83,109.74,109.79,14682.0,80.8217,80.8732,80.8069,80.8438,14682.0
2016-08-22 13:30:00,109.79,109.84,109.76,109.84,6356.0,80.8438,80.8806,80.8217,80.8806,6356.0
2016-08-22 13:35:00,109.84,109.89,109.83,109.86,11014.0,80.8806,80.9174,80.8732,80.8953,11014.0
2016-08-22 13:40:00,109.86,109.92,109.83,109.87,17668.0,80.8953,80.9395,80.8732,80.9027,17668.0
2016-08-22 13:45:00,109.87,109.93,109.87,109.91,15859.0,80.9027,80.9468,80.9027,80.9321,15859.0
2016-08-22 13:50:00,109.91,109.93,109.83,109.83,22498.0,80.9321,80.9468,80.8732,80.8732,22498.0
2016-08-22 13:55:00,109.83,109.89,109.83,109.89,7601.0,80.8732,80.9174,80.8732,80.9174,7601.0
2016-08-22 14:00:00,109.89,109.92,109.88,109.91,23169.0,80.9174,80.9395,80.91,80.9321,23169.0
2016-08-22 14:05:00,109.9,109.92,109.88,109.91,10819.0,80.9247,80.9395,80.91,80.9321,10819.0
2016-08-22 14:10:00,109.91,109.91,109.87,109.9,18897.0,80.9321,80.9321,80.9027,80.9247,18897.0
2016-08-22 14:15:00,109.91,109.91,109.89,109.89,14102.0,80.9321,80.9321,80.9174,80.9174,14102.0
2016-08-22 14:20:00,109.9,109.92,109.89,109.9,10992.0,80.9247,80.9395,80.9174,80.9247,10992.0
2016-08-22 14:25:00,109.9,109.91,109.79,109.82,19914.0,80.9247,80.9321,80.8438,80.8658,19914.0
2016-08-22 14:30:00,109.81,109.89,109.81,109.89,6164.0,80.8585,80.9174,80.8585,80.9174,6164.0
2016-08-22 14:35:00,109.89,109.92,109.87,109.9,15011.0,80.9174,80.9395,80.9027,80.9247,15011.0
2016-08-22 14:40:00,109.91,109.91,109.88,109.89,14902.0,80.9321,80.9321,80.91,80.9174,14902.0
2016-08-22 14:45:00,109.89,109.9,109.87,109.89,17603.0,80.9174,80.9247,80.9027,80.9174,17603.0
2016-08-22 14:50:00,109.9,109.9,109.84,109.85,18513.0,80.9247,80.9247,80.8806,80.8879,18513.0
2016-08-22 14:55:00,109.84,109.85,109.8,109.84,15609.0,80.8806,80.8879,80.8511,80.8806,15609.0
2016-08-22 15:00:00,109.84,109.87,109.83,109.87,13415.0,80.8806,80.9027,80.8732,80.9027,13415.0
2016-08-22 15:05:00,109.86,109.9,109.84,109.9,16096.0,80.8953,80.9247,80.8806,80.9247,16096.0
2016-08-22 15:10:00,109.89,109.9,109.88,109.89,16752.0,80.9174,80.9247,80.91,80.9174,16752.0
2016-08-22 15:15:00,109.89,109.89,109.82,109.87,15888.0,80.9174,80.9174,80.8658,80.9027,15888.0
2016-08-22 15:20:00,109.88,109.89,109.87,109.88,11443.0,80.91,80.9174,80.9027,80.91,11443.0
2016-08-22 15:25:00,109.89,109.89,109.87,109.87,14643.0,80.9174,80.9174,80.9027,80.9027,14643.0
2016-08-22 15:30:00,109.87,109.88,109.85,109.88,14385.0,80.9027,80.91,80.8879,80.91,14385.0
2016-08-22 15:35:00,109.88,109.88,109.83,109.87,26804.0,80.91,80.91,80.8732,80.9027,26804.0
2016-08-22 15:40:00,109.87,109.9,109.86,109.9,20952.0,80.9027,80.9247,80.8953,80.9247,20952.0
2016-08-22 15:45:00,109.9,109.9,109.85,109.86,32561.0,80.9247,80.9247,80.8879,80.8953,32561.0
2016-08-22 15:50:00,109.86,109.88,109.83,109.88,36491.0,80.8953,80.91,80.8732,80.91,36491.0
2016-08-22 15:55:00,109.88,109.88,109.8,109.82,93174.0,80.91,80.91,80.8511,80.8658,93174.0
2016-08-23 09:30:00,109.83,110.21,109.83,110.08,25747.0,80.8732,81.153,80.8732,81.0573,25747.0
2016-08-23 09:35:00,110.08,110.21,110.07,110.13,22003.0,81.0573,81.153,81.0499,81.0941,22003.0
2016-08-23 09:40:00,110.11,110.2,110.09,110.18,29570.0,81.0794,81.1457,81.0647,81.1309,29570.0
2016-08-23 09:45:00,110.17,110.24,110.08,110.08,22015.0,81.1236,81.1751,81.0573,81.0573,22015.0
2016-08-23 09:50:00,110.09,110.13,110.06,110.12,23297.0,81.0647,81.0941,81.0426,81.0867,23297.0
2016-08-23 09:55:00,110.12,110.12,110.01,110.06,13089.0,81.0867,81.0867,81.0057,81.0426,13089.0
2016-08-23 10:00:00,110.06,110.12,110.03,110.1,12351.0,81.0426,81.0867,81.0205,81.072,12351.0
2016-08-23 10:05:00,110.11,110.17,110.01,110.06,9447.0,81.0794,81.1236,81.0057,81.0426,9447.0
2016-08-23 10:10:00,110.04,110.04,109.91,109.95,11933.0,81.0278,81.0278,80.9321,80.9616,11933.0
2016-08-23 10:15:00,109.96,109.98,109.87,109.87,22181.0,80.9689,80.9837,80.9027,80.9027,22181.0
2016-08-23 10:20:00,109.9,109.95,109.86,109.92,8797.0,80.9247,80.9616,80.8953,80.9395,8797.0
2016-08-23 10:25:00,109.93,109.95,109.87,109.87,16674.0,80.9468,80.9616,80.9027,80.9027,16674.0
2016-08-23 10:30:00,109.89,109.91,109.84,109.85,7499.0,80.9174,80.9321,80.8806,80.8879,7499.0
2016-08-23 10:35:00,109.84,109.96,109.81,109.94,14931.0,80.8806,80.9689,80.8585,80.9542,14931.0
2016-08-23 10:40:00,109.94,109.95,109.83,109.84,11186.0,80.9542,80.9616,80.8732,80.8806,11186.0
2016-08-23 10:45:00,109.86,109.94,109.86,109.91,6776.0,80.8953,80.9542,80.8953,80.9321,6776.0
2016-08-23 10:50:00,109.91,109.95,109.87,109.89,10215.0,80.9321,80.9616,80.9027,80.9174,10215.0
2016-08-23 10:55:00,109.89,109.93,109.85,109.9,11798.0,80.9174,80.9468,80.8879,80.9247,11798.0
2016-08-23 11:00:00,109.9,109.91,109.85,109.86,12903.0,80.9247,80.9321,80.8879,80.8953,12903.0
2016-08-23 11:05:00,109.85,109.87,109.75,109.76,20336.0,80.8879,80.9027,80.8143,80.8217,20336.0
2016-08-23 11:10:00,109.77,109.81,109.76,109.79,14853.0,80.829,80.8585,80.8217,80.8438,14853.0
2016-08-23 11:15:00,109.78,109.8,109.72,109.74,19622.0,80.8364,80.8511,80.7922,80.8069,19622.0
2016-08-23 11:20:00,109.75,109.77,109.7,109.75,8964.0,80.8143,80.829,80.7775,80.8143,8964.0
2016-08-23 11:25:00,109.74,109.76,109.7,109.71,10639.0,80.8069,80.8217,80.7775,80.7848,10639.0
2016-08-23 11:30:00,109.7,109.7,109.64,109.69,35844.0,80.7775,80.7775,80.7333,80.7701,35844.0
2016-08-23 11:35:00,109.7,109.7,109.62,109.65,25968.0,80.7775,80.7775,80.7186,80.7407,25968.0
2016-08-23 11:40:00,109.67,109.69,109.63,109.63,17971.0,80.7554,80.7701,80.7259,80.7259,17971.0
2016-08-23 11:45:00,109.63,109.69,109.62,109.67,18164.0,80.7259,80.7701,80.7186,80.7554,18164.0
2016-08-23 11:50:00,109.66,109.68,109.62,109.62,15370.0,80.748,80.7628,80.7186,80.7186,15370.0
2016-08-23 11:55:00,109.62,109.64,109.54,109.55,24638.0,80.7186,80.7333,80.6597,80.667,24638.0
2016-08-23 12:00:00,109.55,109.64,109.54,109.63,19961.0,80.667,80.7333,80.6597,80.7259,19961.0
2016-08-23 12:05:00,109.63,109.64,109.57,109.57,16175.0,80.7259,80.7333,80.6818,80.6818,16175.0
2016-08-23 12:10:00,109.57,109.64,109.56,109.63,12965.0,80.6818,80.7333,80.6744,80.7259,12965.0
2016-08-23 12:15:00,109.63,109.72,109.63,109.72,9075.0,80.7259,80.7922,80.7259,80.7922,9075.0
2016-08-23 12:20:00,109.73,109.76,109.72,109.76,10776.0,80.7996,80.8217,80.7922,80.8217,10776.0
2016-08-23 12:25:00,109.74,109.74,109.69,109.7,5483.0,80.8069,80.8069,80.7701,80.7775,5483.0
2016-08-23 12:30:00,109.7,109.75,109.69,109.75,10931.0,80.7775,80.8143,80.7701,80.8143,10931.0
2016-08-23 12:35:00,109.76,109.8,109.74,109.8,9931.0,80.8217,80.8511,80.8069,80.8511,9931.0
2016-08-23 12:40:00,109.8,109.81,109.77,109.78,11008.0,80.8511,80.8585,80.829,80.8364,11008.0
2016-08-23 12:45:00,109.79,109.8,109.76,109.76,9128.0,80.8438,80.8511,80.8217,80.8217,9128.0
2016-08-23 12:50:00,109.76,109.76,109.68,109.71,12232.0,80.8217,80.8217,80.7628,80.7848,12232.0
2016-08-23 12:55:00,109.7,109.74,109.69,109.73,11633.0,80.7775,80.8069,80.7701,80.7996,11633.0
2016-08-23 13:00:00,109.73,109.76,109.72,109.75,8730.0,80.7996,80.8217,80.7922,80.8143,8730.0
2016-08-23 13:05:00,109.74,109.76,109.72,109.75,11066.0,80.8069,80.8217,80.7922,80.8143,11066.0
2016-08-23 13:10:00,109.75,109.76,109.73,109.74,13543.0,80.8143,80.8217,80.7996,80.8069,13543.0
2016-08-23 13:15:00,109.75,109.76,109.73,109.73,18162.0,80.8143,80.8217,80.7996,80.7996,18162.0
2016-08-23 13:20:00,109.74,109.77,109.73,109.73,8342.0,80.8069,80.829,80.7996,80.7996,8342.0
2016-08-23 13:25:00,109.73,109.78,109.73,109.77,12273.0,80.7996,80.8364,80.7996,80.829,12273.0
2016-08-23 13:30:00,109.78,109.82,109.78,109.82,9649.0,80.8364,80.8658,80.8364,80.8658,9649.0
2016-08-23 13:35:00,109.81,109.82,109.8,109.81,8499.0,80.8585,80.8658,80.8511,80.8585,8499.0
2016-08-23 13:40:00,109.81,109.81,109.77,109.77,8689.0,80.8585,80.8585,80.829,80.829,8689.0
2016-08-23 13:45:00,109.78,109.78,109.71,109.75,13605.0,80.8364,80.8364,80.7848,80.8143,13605.0
2016-08-23 13:50:00,109.76,109.76,109.74,109.75,12262.0,80.8217,80.8217,80.8069,80.8143,12262.0
2016-08-23 13:55:00,109.74,109.76,109.74,109.76,5317.0,80.8069,80.8217,80.8069,80.8217,5317.0
2016-08-23 14:00:00,109.75,109.75,109.66,109.66,13911.0,80.8143,80.8143,80.748,80.748,13911.0
2016-08-23 14:05:00,109.67,109.71,109.66,109.69,9626.0,80.7554,80.7848,80.748,80.7701,9626.0
2016-08-23 14:10:00,109.69,109.71,109.66,109.7,8648.0,80.7701,80.7848,80.748,80.7775,8648.0
2016-08-23 14:15:00,109.71,109.71,109.69,109.7,11582.0,80.7848,80.7848,80.7701,80.7775,11582.0
2016-08-23 14:20:00,109.71,109.71,109.64,109.65,14384.0,80.7848,80.7848,80.7333,80.7407,14384.0
2016-08-23 14:25:00,109.65,109.67,109.64,109.67,15854.0,80.7407,80.7554,80.7333,80.7554,15854.0
2016-08-23 14:30:00,109.67,109.71,109.66,109.69,20486.0,80.7554,80.7848,80.748,80.7701,20486.0
2016-08-23 14:35:00,109.7,109.72,109.67,109.68,15903.0,80.7775,80.7922,80.7554,80.7628,15903.0
2016-08-23 14:40:00,109.69,109.7,109.65,109.66,16239.0,80.7701,80.7775,80.7407,80.748,16239.0
2016-08-23 14:45:00,109.66,109.69,109.65,109.66,11837.0,80.748,80.7701,80.7407,80.748,11837.0
2016-08-23 14:50:00,109.67,109.7,109.66,109.66,12506.0,80.7554,80.7775,80.748,80.748,12506.0
2016-08-23 14:55:00,109.66,109.71,109.6,109.69,19905.0,80.748,80.7848,80.7038,80.7701,19905.0
2016-08-23 15:00:00,109.69,109.73,109.68,109.73,13469.0,80.7701,80.7996,80.7628,80.7996,13469.0
2016-08-23 15:05:00,109.73,109.73,109.62,109.63,16412.0,80.7996,80.7996,80.7186,80.7259,16412.0
2016-08-23 15:10:00,109.62,109.67,109.62,109.66,19424.0,80.7186,80.7554,80.7186,80.748,19424.0
2016-08-23 15:15:00,109.66,109.66,109.6,109.61,27223.0,80.748,80.748,80.7038,80.7112,27223.0
2016-08-23 15:20:00,109.6,109.65,109.6,109.64,15795.0,80.7038,80.7407,80.7038,80.7333,15795.0
2016-08-23 15:25:00,109.64,109.64,109.58,109.59,18386.0,80.7333,80.7333,80.6891,80.6965,18386.0
2016-08-23 15:30:00,109.6,109.62,109.58,109.62,31203.0,80.7038,80.7186,80.6891,80.7186,31203.0
2016-08-23 15:35:00,109.61,109.62,109.55,109.56,30379.0,80.7112,80.7186,80.667,80.6744,30379.0
2016-08-23 15:40:00,109.56,109.57,109.5,109.5,71104.0,80.6744,80.6818,80.6302,80.6302,71104.0
2016-08-23 15:45:00,109.5,109.53,109.4,109.4,93578.0,80.6302,80.6523,80.5566,80.5566,93578.0
2016-08-23 15:50:00,109.4,109.48,109.4,109.48,93950.0,80.5566,80.6155,80.5566,80.6155,93950.0
2016-08-23 15:55:00,109.48,109.52,109.43,109.47,193830.0,80.6155,80.6449,80.5787,80.6081,193830.0
2016-08-24 09:30:00,109.46,109.77,109.45,109.64,36054.0,80.6008,80.829,80.5934,80.7333,36054.0
2016-08-24 09:35:00,109.6,109.61,109.49,109.52,21141.0,80.7038,80.7112,80.6228,80.6449,21141.0
2016-08-24 09:40:00,109.53,109.6,109.51,109.59,27450.0,80.6523,80.7038,80.6376,80.6965,27450.0
2016-08-24 09:45:00,109.59,109.63,109.47,109.62,20368.0,80.6965,80.7259,80.6081,80.7186,20368.0
2016-08-24 09:50:00,109.62,109.62,109.47,109.54,15649.0,80.7186,80.7186,80.6081,80.6597,15649.0
2016-08-24 09:55:00,109.56,109.68,109.53,109.68,10633.0,80.6744,80.7628,80.6523,80.7628,10633.0
2016-08-24 10:00:00,109.68,109.7,109.59,109.59,19735.0,80.7628,80.7775,80.6965,80.6965,19735.0
2016-08-24 10:05:00,109.61,109.61,109.46,109.49,14417.0,80.7112,80.7112,80.6008,80.6228,14417.0
2016-08-24 10:10:00,109.48,109.54,109.47,109.49,18092.0,80.6155,80.6597,80.6081,80.6228,18092.0
2016-08-24 10:15:00,109.49,109.55,109.41,109.51,36821.0,80.6228,80.667,80.5639,80.6376,36821.0
2016-08-24 10:20:00,109.5,109.55,109.47,109.54,20422.0,80.6302,80.667,80.6081,80.6597,20422.0
2016-08-24 10:25:00,109.54,109.54,109.34,109.44,57968.0,80.6597,80.6597,80.5124,80.586,57968.0
2016-08-24 10:30:00,109.44,109.45,109.37,109.38,26550.0,80.586,80.5934,80.5345,80.5418,26550.0
2016-08-24 10:35:00,109.36,109.52,109.36,109.5,43779.0,80.5271,80.6449,80.5271,80.6302,43779.0
2016-08-24 10:40:00,109.5,109.55,109.46,109.52,22116.0,80.6302,80.667,80.6008,80.6449,22116.0
2016-08-24 10:45:00,109.52,109.53,109.37,109.39,26273.0,80.6449,80.6523,80.5345,80.5492,26273.0
2016-08-24 10:50:00,109.39,109.39,109.29,109.36,21268.0,80.5492,80.5492,80.4756,80.5271,21268.0
2016-08-24 10:55:00,109.36,109.37,109.28,109.28,29403.0,80.5271,80.5345,80.4682,80.4682,29403.0
2016-08-24 11:00:00,109.29,109.3,109.24,109.26,39109.0,80.4756,80.4829,80.4388,80.4535,39109.0
2016-08-24 11:05:00,109.26,109.28,109.23,109.25,25050.0,80.4535,80.4682,80.4314,80.4461,25050.0
2016-08-24 11:10:00,109.25,109.25,109.16,109.16,32159.0,80.4461,80.4461,80.3799,80.3799,32159.0
2016-08-24 11:15:00,109.17,109.17,109.06,109.09,34899.0,80.3872,80.3872,80.3062,80.3283,34899.0
2016-08-24 11:20:00,109.09,109.14,109.08,109.12,25909.0,80.3283,80.3651,80.3209,80.3504,25909.0
2016-08-24 11:25:00,109.13,109.21,109.12,109.18,18009.0,80.3578,80.4167,80.3504,80.3946,18009.0
2016-08-24 11:30:00,109.18,109.25,109.18,109.24,15297.0,80.3946,80.4461,80.3946,80.4388,15297.0
2016-08-24 11:35:00,109.24,109.28,109.23,109.24,16265.0,80.4388,80.4682,80.4314,80.4388,16265.0
2016-08-24 11:40:00,109.23,109.25,109.21,109.24,15485.0,80.4314,80.4461,80.4167,80.4388,15485.0
2016-08-24 11:45:00,109.23,109.24,109.14,109.15,18733.0,80.4314,80.4388,80.3651,80.3725,18733.0
2016-08-24 11:50:00,109.15,109.22,109.14,109.2,21279.0,80.3725,80.424,80.3651,80.4093,21279.0
2016-08-24 11:55:00,109.21,109.28,109.2,109.26,27385.0,80.4167,80.4682,80.4093,80.4535,27385.0
2016-08-24 12:00:00,109.26,109.28,109.22,109.25,35778.0,80.4535,80.4682,80.424,80.4461,35778.0
2016-08-24 12:05:00,109.24,109.36,109.23,109.32,34315.0,80.4388,80.5271,80.4314,80.4977,34315.0
2016-08-24 12:10:00,109.32,109.32,109.24,109.28,40738.0,80.4977,80.4977,80.4388,80.4682,40738.0
2016-08-24 12:15:00,109.28,109.31,109.26,109.3,24404.0,80.4682,80.4903,80.4535,80.4829,24404.0
2016-08-24 12:20:00,109.3,109.32,109.23,109.31,21851.0,80.4829,80.4977,80.4314,80.4903,21851.0
2016-08-24 12:25:00,109.31,109.32,109.25,109.25,27434.0,80.4903,80.4977,80.4461,80.4461,27434.0
2016-08-24 12:30:00,109.25,109.29,109.24,109.29,25381.0,80.4461,80.4756,80.4388,80.4756,25381.0
2016-08-24 12:35:00,109.29,109.29,109.26,109.27,16975.0,80.4756,80.4756,80.4535,80.4608,16975.0
2016-08-24 12:40:00,109.28,109.28,109.25,109.27,18103.0,80.4682,80.4682,80.4461,80.4608,18103.0
2016-08-24 12:45:00,109.26,109.33,109.25,109.3,36209.0,80.4535,80.505,80.4461,80.4829,36209.0
2016-08-24 12:50:00,109.29,109.34,109.27,109.34,20572.0,80.4756,80.5124,80.4608,80.5124,20572.0
2016-08-24 12:55:00,109.34,109.36,109.3,109.34,17611.0,80.5124,80.5271,80.4829,80.5124,17611.0
2016-08-24 13:00:00,109.35,109.39,109.33,109.33,14846.0,80.5198,80.5492,80.505,80.505,14846.0
2016-08-24 13:05:00,109.33,109.36,109.27,109.3,18211.0,80.505,80.5271,80.4608,80.4829,18211.0
2016-08-24 13:10:00,109.3,109.34,109.26,109.29,17618.0,80.4829,80.5124,80.4535,80.4756,17618.0
2016-08-24 13:15:00,109.3,109.31,109.25,109.26,26288.0,80.4829,80.4903,80.4461,80.4535,26288.0
2016-08-24 13:20:00,109.26,109.26,109.2,109.26,23362.0,80.4535,80.4535,80.4093,80.4535,23362.0
2016-08-24 13:25:00,109.27,109.33,109.27,109.33,22539.0,80.4608,80.505,80.4608,80.505,22539.0
2016-08-24 13:30:00,109.33,109.35,109.31,109.34,18137.0,80.505,80.5198,80.4903,80.5124,18137.0
2016-08-24 13:35:00,109.34,109.35,109.3,109.33,17313.0,80.5124,80.5198,80.4829,80.505,17313.0
2016-08-24 13:40:00,109.33,109.39,109.33,109.38,18770.0,80.505,80.5492,80.505,80.5418,18770.0
2016-08-24 13:45:00,109.39,109.4,109.33,109.33,16535.0,80.5492,80.5566,80.505,80.505,16535.0
2016-08-24 13:50:00,109.34,109.39,109.32,109.33,21302.0,80.5124,80.5492,80.4977,80.505,21302.0
2016-08-24 13:55:00,109.34,109.38,109.32,109.34,22055.0,80.5124,80.5418,80.4977,80.5124,22055.0
2016-08-24 14:00:00,109.35,109.44,109.35,109.39,30150.0,80.5198,80.586,80.5198,80.5492,30150.0
2016-08-24 14:05:00,109.4,109.45,109.36,109.41,24829.0,80.5566,80.5934,80.5271,80.5639,24829.0
2016-08-24 14:10:00,109.4,109.5,109.39,109.5,19578.0,80.5566,80.6302,80.5492,80.6302,19578.0
2016-08-24 14:15:00,109.51,109.53,109.45,109.52,30487.0,80.6376,80.6523,80.5934,80.6449,30487.0
2016-08-24 14:20:00,109.53,109.57,109.45,109.49,34396.0,80.6523,80.6818,80.5934,80.6228,34396.0
2016-08-24 14:25:00,109.5,109.6,109.49,109.58,21123.0,80.6302,80.7038,80.6228,80.6891,21123.0
2016-08-24 14:30:00,109.58,109.59,109.51,109.56,20289.0,80.6891,80.6965,80.6376,80.6744,20289.0
2016-08-24 14:35:00,109.56,109.62,109.54,109.62,21934.0,80.6744,80.7186,80.6597,80.7186,21934.0
2016-08-24 14:40:00,109.63,109.71,109.63,109.7,18863.0,80.7259,80.7848,80.7259,80.7775,18863.0
2016-08-24 14:45:00,109.69,109.69,109.62,109.63,11533.0,80.7701,80.7701,80.7186,80.7259,11533.0
2016-08-24 14:50:00,109.63,109.7,109.62,109.68,19664.0,80.7259,80.7775,80.7186,80.7628,19664.0
2016-08-24 14:55:00,109.69,109.72,109.64,109.71,21419.0,80.7701,80.7922,80.7333,80.7848,21419.0
2016-08-24 15:00:00,109.71,109.71,109.64,109.7,23821.0,80.7848,80.7848,80.7333,80.7775,23821.0
2016-08-24 15:05:00,109.7,109.71,109.63,109.65,30764.0,80.7775,80.7848,80.7259,80.7407,30764.0
2016-08-24 15:10:00,109.64,109.69,109.63,109.66,24111.0,80.7333,80.7701,80.7259,80.748,24111.0
2016-08-24 15:15:00,109.66,109.67,109.63,109.63,29191.0,80.748,80.7554,80.7259,80.7259,29191.0
2016-08-24 15:20:00,109.63,109.65,109.58,109.58,26509.0,80.7259,80.7407,80.6891,80.6891,26509.0
2016-08-24 15:25:00,109.59,109.64,109.57,109.63,28095.0,80.6965,80.7333,80.6818,80.7259,28095.0
2016-08-24 15:30:00,109.63,109.64,109.57,109.61,37236.0,80.7259,80.7333,80.6818,80.7112,37236.0
2016-08-24 15:35:00,109.61,109.62,109.45,109.49,47342.0,80.7112,80.7186,80.5934,80.6228,47342.0
2016-08-24 15:40:00,109.5,109.51,109.45,109.47,63399.0,80.6302,80.6376,80.5934,80.6081,63399.0
2016-08-24 15:45:00,109.46,109.48,109.41,109.48,66460.0,80.6008,80.6155,80.5639,80.6155,66460.0
2016-08-24 15:50:00,109.48,109.55,109.48,109.55,52960.0,80.6155,80.667,80.6155,80.667,52960.0
2016-08-24 15:55:00,109.55,109.67,109.54,109.65,106059.0,80.667,80.7554,80.6597,80.7407,106059.0
2016-08-25 09:30:00,109.69,109.69,109.19,109.19,47163.0,80.7701,80.7701,80.4019,80.4019,47163.0
2016-08-25 09:35:00,109.19,109.21,109.02,109.11,34971.0,80.4019,80.4167,80.2768,80.343,34971.0
2016-08-25 09:40:00,109.15,109.3,109.07,109.27,17661.0,80.3725,80.4829,80.3136,80.4608,17661.0
2016-08-25 09:45:00,109.3,109.3,109.19,109.28,31997.0,80.4829,80.4829,80.4019,80.4682,31997.0
2016-08-25 09:50:00,109.28,109.33,109.23,109.3,21438.0,80.4682,80.505,80.4314,80.4829,21438.0
2016-08-25 09:55:00,109.33,109.52,109.33,109.44,23457.0,80.505,80.6449,80.505,80.586,23457.0
2016-08-25 10:00:00,109.44,109.55,109.42,109.54,11784.0,80.586,80.667,80.5713,80.6597,11784.0
2016-08-25 10:05:00,109.54,109.57,109.47,109.48,11830.0,80.6597,80.6818,80.6081,80.6155,11830.0
2016-08-25 10:10:00,109.5,109.57,109.48,109.53,39759.0,80.6302,80.6818,80.6155,80.6523,39759.0
2016-08-25 10:15:00,109.51,109.53,109.37,109.43,24282.0,80.6376,80.6523,80.5345,80.5787,24282.0
2016-08-25 10:20:00,109.43,109.45,109.38,109.41,10598.0,80.5787,80.5934,80.5418,80.5639,10598.0
2016-08-25 10:25:00,109.42,109.57,109.42,109.45,29733.0,80.5713,80.6818,80.5713,80.5934,29733.0
2016-08-25 10:30:00,109.44,109.55,109.43,109.48,8565.0,80.586,80.667,80.5787,80.6155,8565.0
2016-08-25 10:35:00,109.48,109.49,109.41,109.42,9710.0,80.6155,80.6228,80.5639,80.5713,9710.0
2016-08-25 10:40:00,109.42,109.45,109.4,109.43,17764.0,80.5713,80.5934,80.5566,80.5787,17764.0
2016-08-25 10:45:00,109.43,109.43,109.36,109.41,15115.0,80.5787,80.5787,80.5271,80.5639,15115.0
2016-08-25 10:50:00,109.41,109.47,109.39,109.47,14509.0,80.5639,80.6081,80.5492,80.6081,14509.0
2016-08-25 10:55:00,109.48,109.56,109.47,109.54,16567.0,80.6155,80.6744,80.6081,80.6597,16567.0
2016-08-25 11:00:00,109.55,109.66,109.55,109.63,11399.0,80.667,80.748,80.667,80.7259,11399.0
2016-08-25 11:05:00,109.63,109.64,109.57,109.59,13532.0,80.7259,80.7333,80.6818,80.6965,13532.0
2016-08-25 11:10:00,109.59,109.61,109.54,109.57,9203.0,80.6965,80.7112,80.6597,80.6818,9203.0
2016-08-25 11:15:00,109.6,109.63,109.54,109.55,16285.0,80.7038,80.7259,80.6597,80.667,16285.0
2016-08-25 11:20:00,109.56,109.59,109.52,109.57,28940.0,80.6744,80.6965,80.6449,80.6818,28940.0
2016-08-25 11:25:00,109.59,109.59,109.48,109.49,17169.0,80.6965,80.6965,80.6155,80.6228,17169.0
2016-08-25 11:30:00,109.51,109.52,109.45,109.45,8716.0,80.6376,80.6449,80.5934,80.5934,8716.0
2016-08-25 11:35:00,109.46,109.48,109.37,109.38,18404.0,80.6008,80.6155,80.5345,80.5418,18404.0
2016-08-25 11:40:00,109.39,109.39,109.36,109.37,10718.0,80.5492,80.5492,80.5271,80.5345,10718.0
2016-08-25 11:45:00,109.36,109.41,109.35,109.35,40955.0,80.5271,80.5639,80.5198,80.5198,40955.0
2016-08-25 11:50:00,109.36,109.39,109.32,109.37,16550.0,80.5271,80.5492,80.4977,80.5345,16550.0
2016-08-25 11:55:00,109.37,109.38,109.31,109.38,15675.0,80.5345,80.5418,80.4903,80.5418,15675.0
2016-08-25 12:00:00,109.37,109.38,109.32,109.32,13690.0,80.5345,80.5418,80.4977,80.4977,13690.0
2016-08-25 12:05:00,109.32,109.33,109.26,109.3,10934.0,80.4977,80.505,80.4535,80.4829,10934.0
2016-08-25 12:10:00,109.31,109.32,109.27,109.27,12807.0,80.4903,80.4977,80.4608,80.4608,12807.0
2016-08-25 12:15:00,109.28,109.35,109.27,109.29,11647.0,80.4682,80.5198,80.4608,80.4756,11647.0
2016-08-25 12:20:00,109.28,109.29,109.18,109.18,18873.0,80.4682,80.4756,80.3946,80.3946,18873.0
2016-08-25 12:25:00,109.19,109.23,109.16,109.17,14749.0,80.4019,80.4314,80.3799,80.3872,14749.0
2016-08-25 12:30:00,109.17,109.31,109.16,109.3,9825.0,80.3872,80.4903,80.3799,80.4829,9825.0
2016-08-25 12:35:00,109.29,109.31,109.25,109.27,15166.0,80.4756,80.4903,80.4461,80.4608,15166.0
2016-08-25 12:40:00,109.29,109.32,109.27,109.29,17872.0,80.4756,80.4977,80.4608,80.4756,17872.0
2016-08-25 12:45:00,109.29,109.3,109.26,109.28,17760.0,80.4756,80.4829,80.4535,80.4682,17760.0
2016-08-25 12:50:00,109.27,109.3,109.26,109.3,7665.0,80.4608,80.4829,80.4535,80.4829,7665.0
2016-08-25 12:55:00,109.3,109.33,109.29,109.33,10857.0,80.4829,80.505,80.4756,80.505,10857.0
2016-08-25 13:00:00,109.33,109.34,109.27,109.29,18147.0,80.505,80.5124,80.4608,80.4756,18147.0
2016-08-25 13:05:00,109.29,109.3,109.25,109.26,8775.0,80.4756,80.4829,80.4461,80.4535,8775.0
2016-08-25 13:10:00,109.25,109.31,109.25,109.3,12887.0,80.4461,80.4903,80.4461,80.4829,12887.0
2016-08-25 13:15:00,109.3,109.36,109.28,109.28,8603.0,80.4829,80.5271,80.4682,80.4682,8603.0
2016-08-25 13:20:00,109.28,109.34,109.28,109.32,5534.0,80.4682,80.5124,80.4682,80.4977,5534.0
2016-08-25 13:25:00,109.31,109.37,109.3,109.36,7883.0,80.4903,80.5345,80.4829,80.5271,7883.0
2016-08-25 13:30:00,109.36,109.41,109.36,109.4,43713.0,80.5271,80.5639,80.5271,80.5566,43713.0
2016-08-25 13:35:00,109.39,109.42,109.27,109.28,29447.0,80.5492,80.5713,80.4608,80.4682,29447.0
2016-08-25 13:40:00,109.28,109.29,109.23,109.28,9523.0,80.4682,80.4756,80.4314,80.4682,9523.0
2016-08-25 13:45:00,109.28,109.31,109.26,109.3,15364.0,80.4682,80.4903,80.4535,80.4829,15364.0
2016-08-25 13:50:00,109.31,109.41,109.31,109.39,23184.0,80.4903,80.5639,80.4903,80.5492,23184.0
2016-08-25 13:55:00,109.39,109.41,109.36,109.4,7934.0,80.5492,80.5639,80.5271,80.5566,7934.0
2016-08-25 14:00:00,109.39,109.42,109.37,109.39,14521.0,80.5492,80.5713,80.5345,80.5492,14521.0
2016-08-25 14:05:00,109.39,109.39,109.32,109.35,16109.0,80.5492,80.5492,80.4977,80.5198,16109.0
2016-08-25 14:10:00,109.36,109.44,109.35,109.44,14870.0,80.5271,80.586,80.5198,80.586,14870.0
2016-08-25 14:15:00,109.43,109.47,109.42,109.42,10255.0,80.5787,80.6081,80.5713,80.5713,10255.0
2016-08-25 14:20:00,109.42,109.42,109.29,109.36,11993.0,80.5713,80.5713,80.4756,80.5271,11993.0
2016-08-25 14:25:00,109.36,109.36,109.32,109.34,8572.0,80.5271,80.5271,80.4977,80.5124,8572.0
2016-08-25 14:30:00,109.33,109.39,109.3,109.34,11282.0,80.505,80.5492,80.4829,80.5124,11282.0
2016-08-25 14:35:00,109.33,109.36,109.32,109.34,11227.0,80.505,80.5271,80.4977,80.5124,11227.0
2016-08-25 14:40:00,109.34,109.4,109.33,109.4,10020.0,80.5124,80.5566,80.505,80.5566,10020.0
2016-08-25 14:45:00,109.41,109.47,109.4,109.45,20927.0,80.5639,80.6081,80.5566,80.5934,20927.0
2016-08-25 14:50:00,109.45,109.47,109.41,109.44,9111.0,80.5934,80.6081,80.5639,80.586,9111.0
2016-08-25 14:55:00,109.42,109.45,109.4,109.4,10103.0,80.5713,80.5934,80.5566,80.5566,10103.0
2016-08-25 15:00:00,109.4,109.42,109.38,109.4,7954.0,80.5566,80.5713,80.5418,80.5566,7954.0
2016-08-25 15:05:00,109.4,109.46,109.39,109.44,7762.0,80.5566,80.6008,80.5492,80.586,7762.0
2016-08-25 15:10:00,109.45,109.46,109.39,109.42,12509.0,80.5934,80.6008,80.5492,80.5713,12509.0
2016-08-25 15:15:00,109.41,109.44,109.39,109.43,7702.0,80.5639,80.586,80.5492,80.5787,7702.0
2016-08-25 15:20:00,109.45,109.48,109.42,109.48,11631.0,80.5934,80.6155,80.5713,80.6155,11631.0
2016-08-25 15:25:00,109.48,109.5,109.43,109.46,11467.0,80.6155,80.6302,80.5787,80.6008,11467.0
2016-08-25 15:30:00,109.43,109.46,109.4,109.45,15186.0,80.5787,80.6008,80.5566,80.5934,15186.0
2016-08-25 15:35:00,109.43,109.45,109.35,109.37,23249.0,80.5787,80.5934,80.5198,80.5345,23249.0
2016-08-25 15:40:00,109.37,109.37,109.28,109.3,25787.0,80.5345,80.5345,80.4682,80.4829,25787.0
2016-08-25 15:45:00,109.29,109.32,109.28,109.31,45639.0,80.4756,80.4977,80.4682,80.4903,45639.0
2016-08-25 15:50:00,109.31,109.31,109.25,109.28,63019.0,80.4903,80.4903,80.4461,80.4682,63019.0
2016-08-25 15:55:00,109.28,109.37,109.25,109.35,163441.0,80.4682,80.5345,80.4461,80.5198,163441.0
2016-08-26 09:30:00,109.22,109.82,109.22,109.77,46963.0,80.424,80.8658,80.424,80.829,46963.0
2016-08-26 09:35:00,109.79,109.8,109.66,109.66,12401.0,80.8438,80.8511,80.748,80.748,12401.0
2016-08-26 09:40:00,109.65,109.77,109.56,109.66,11272.0,80.7407,80.829,80.6744,80.748,11272.0
2016-08-26 09:45:00,109.66,109.73,109.4,109.43,28580.0,80.748,80.7996,80.5566,80.5787,28580.0
2016-08-26 09:50:00,109.44,109.53,109.4,109.49,9835.0,80.586,80.6523,80.5566,80.6228,9835.0
2016-08-26 09:55:00,109.48,109.48,109.32,109.39,17099.0,80.6155,80.6155,80.4977,80.5492,17099.0
2016-08-26 10:00:00,109.35,109.53,109.19,109.51,28077.0,80.5198,80.6523,80.4019,80.6376,28077.0
2016-08-26 10:05:00,109.51,109.53,109.28,109.32,21355.0,80.6376,80.6523,80.4682,80.4977,21355.0
2016-08-26 10:10:00,109.31,109.36,109.25,109.35,45981.0,80.4903,80.5271,80.4461,80.5198,45981.0
2016-08-26 10:15:00,109.35,109.67,109.35,109.65,22933.0,80.5198,80.7554,80.5198,80.7407,22933.0
2016-08-26 10:20:00,109.68,109.76,109.66,109.73,7800.0,80.7628,80.8217,80.748,80.7996,7800.0
2016-08-26 10:25:00,109.74,109.74,109.61,109.63,24242.0,80.8069,80.8069,80.7112,80.7259,24242.0
2016-08-26 10:30:00,109.64,109.65,109.51,109.51,34688.0,80.7333,80.7407,80.6376,80.6376,34688.0
2016-08-26 10:35:00,109.54,109.62,109.53,109.62,16565.0,80.6597,80.7186,80.6523,80.7186,16565.0
2016-08-26 10:40:00,109.62,109.66,109.61,109.62,9460.0,80.7186,80.748,80.7112,80.7186,9460.0
2016-08-26 10:45:00,109.61,109.62,109.48,109.49,17791.0,80.7112,80.7186,80.6155,80.6228,17791.0
2016-08-26 10:50:00,109.48,109.51,109.4,109.41,14680.0,80.6155,80.6376,80.5566,80.5639,14680.0
2016-08-26 10:55:00,109.42,109.57,109.42,109.56,12908.0,80.5713,80.6818,80.5713,80.6744,12908.0
2016-08-26 11:00:00,109.55,109.58,109.51,109.52,8693.0,80.667,80.6891,80.6376,80.6449,8693.0
2016-08-26 11:05:00,109.52,109.54,109.49,109.49,10957.0,80.6449,80.6597,80.6228,80.6228,10957.0
2016-08-26 11:10:00,109.48,109.49,109.4,109.44,8417.0,80.6155,80.6228,80.5566,80.586,8417.0
2016-08-26 11:15:00,109.44,109.47,109.38,109.4,16736.0,80.586,80.6081,80.5418,80.5566,16736.0
2016-08-26 11:20:00,109.4,109.44,109.39,109.43,7908.0,80.5566,80.586,80.5492,80.5787,7908.0
2016-08-26 11:25:00,109.44,109.46,109.41,109.45,5597.0,80.586,80.6008,80.5639,80.5934,5597.0
2016-08-26 11:30:00,109.45,109.46,109.36,109.36,6398.0,80.5934,80.6008,80.5271,80.5271,6398.0
2016-08-26 11:35:00,109.35,109.38,109.29,109.3,15035.0,80.5198,80.5418,80.4756,80.4829,15035.0
2016-08-26 11:40:00,109.29,109.29,109.12,109.18,22621.0,80.4756,80.4756,80.3504,80.3946,22621.0
2016-08-26 11:45:00,109.18,109.27,109.16,109.22,8590.0,80.3946,80.4608,80.3799,80.424,8590.0
2016-08-26 11:50:00,109.21,109.21,108.91,108.99,25841.0,80.4167,80.4167,80.1958,80.2547,25841.0
2016-08-26 11:55:00,108.98,108.98,108.91,108.93,9426.0,80.2473,80.2473,80.1958,80.2105,9426.0
2016-08-26 12:00:00,108.9,108.9,108.81,108.83,10627.0,80.1884,80.1884,80.1221,80.1369,10627.0
2016-08-26 12:05:00,108.85,108.87,108.64,108.74,18984.0,80.1516,80.1663,79.997,80.0706,18984.0
2016-08-26 12:10:00,108.71,108.8,108.6,108.78,14193.0,80.0485,80.1148,79.9675,80.1,14193.0
2016-08-26 12:15:00,108.78,108.78,108.59,108.67,20746.0,80.1,80.1,79.9601,80.019,20746.0
2016-08-26 12:20:00,108.68,108.8,108.68,108.79,22771.0,80.0264,80.1148,80.0264,80.1074,22771.0
2016-08-26 12:25:00,108.8,108.84,108.77,108.82,14696.0,80.1148,80.1442,80.0927,80.1295,14696.0
2016-08-26 12:30:00,108.81,108.9,108.79,108.89,16092.0,80.1221,80.1884,80.1074,80.181,16092.0
2016-08-26 12:35:00,108.88,108.95,108.87,108.93,14516.0,80.1737,80.2252,80.1663,80.2105,14516.0
2016-08-26 12:40:00,108.92,109.03,108.86,109.03,11413.0,80.2031,80.2841,80.1589,80.2841,11413.0
2016-08-26 12:45:00,109.02,109.06,109.02,109.06,10888.0,80.2768,80.3062,80.2768,80.3062,10888.0
2016-08-26 12:50:00,109.05,109.06,108.97,109.01,13834.0,80.2989,80.3062,80.2399,80.2694,13834.0
2016-08-26 12:55:00,109.01,109.02,108.97,108.98,11006.0,80.2694,80.2768,80.2399,80.2473,11006.0
2016-08-26 13:00:00,108.98,109.03,108.97,108.98,12285.0,80.2473,80.2841,80.2399,80.2473,12285.0
2016-08-26 13:05:00,108.99,108.99,108.93,108.95,7938.0,80.2547,80.2547,80.2105,80.2252,7938.0
2016-08-26 13:10:00,108.95,109.0,108.95,108.99,14640.0,80.2252,80.262,80.2252,80.2547,14640.0
2016-08-26 13:15:00,108.98,109.0,108.9,108.92,20816.0,80.2473,80.262,80.1884,80.2031,20816.0
2016-08-26 13:20:00,108.91,108.92,108.88,108.9,25922.0,80.1958,80.2031,80.1737,80.1884,25922.0
2016-08-26 13:25:00,108.9,108.98,108.89,108.97,10642.0,80.1884,80.2473,80.181,80.2399,10642.0
2016-08-26 13:30:00,108.96,108.98,108.95,108.97,9866.0,80.2326,80.2473,80.2252,80.2399,9866.0
2016-08-26 13:35:00,108.96,108.96,108.9,108.93,9483.0,80.2326,80.2326,80.1884,80.2105,9483.0
2016-08-26 13:40:00,108.94,108.97,108.94,108.97,6747.0,80.2179,80.2399,80.2179,80.2399,6747.0
2016-08-26 13:45:00,108.98,108.98,108.9,108.92,13126.0,80.2473,80.2473,80.1884,80.2031,13126.0
2016-08-26 13:50:00,108.91,108.91,108.85,108.88,10790.0,80.1958,80.1958,80.1516,80.1737,10790.0
2016-08-26 13:55:00,108.89,108.89,108.76,108.85,15396.0,80.181,80.181,80.0853,80.1516,15396.0
2016-08-26 14:00:00,108.83,108.91,108.79,108.9,10399.0,80.1369,80.1958,80.1074,80.1884,10399.0
2016-08-26 14:05:00,108.9,108.93,108.86,108.93,10533.0,80.1884,80.2105,80.1589,80.2105,10533.0
2016-08-26 14:10:00,108.94,109.0,108.89,108.91,20528.0,80.2179,80.262,80.181,80.1958,20528.0
2016-08-26 14:15:00,108.91,108.91,108.68,108.71,21277.0,80.1958,80.1958,80.0264,80.0485,21277.0
2016-08-26 14:20:00,108.7,108.72,108.62,108.66,15221.0,80.0411,80.0559,79.9822,80.0117,15221.0
2016-08-26 14:25:00,108.66,108.69,108.6,108.67,23597.0,80.0117,80.0338,79.9675,80.019,23597.0
2016-08-26 14:30:00,108.68,108.73,108.64,108.72,12770.0,80.0264,80.0632,79.997,80.0559,12770.0
2016-08-26 14:35:00,108.71,108.8,108.68,108.79,21915.0,80.0485,80.1148,80.0264,80.1074,21915.0
2016-08-26 14:40:00,108.81,108.84,108.78,108.79,21392.0,80.1221,80.1442,80.1,80.1074,21392.0
2016-08-26 14:45:00,108.79,108.79,108.7,108.73,21225.0,80.1074,80.1074,80.0411,80.0632,21225.0
2016-08-26 14:50:00,108.73,108.8,108.72,108.79,13795.0,80.0632,80.1148,80.0559,80.1074,13795.0
2016-08-26 14:55:00,108.79,108.86,108.78,108.85,26276.0,80.1074,80.1589,80.1,80.1516,26276.0
2016-08-26 15:00:00,108.85,108.88,108.77,108.79,53758.0,80.1516,80.1737,80.0927,80.1074,53758.0
2016-08-26 15:05:00,108.78,108.88,108.76,108.88,30042.0,80.1,80.1737,80.0853,80.1737,30042.0
2016-08-26 15:10:00,108.89,108.93,108.81,108.92,26992.0,80.181,80.2105,80.1221,80.2031,26992.0
2016-08-26 15:15:00,108.92,108.95,108.82,108.82,30926.0,80.2031,80.2252,80.1295,80.1295,30926.0
2016-08-26 15:20:00,108.83,108.87,108.8,108.87,26880.0,80.1369,80.1663,80.1148,80.1663,26880.0
2016-08-26 15:25:00,108.86,109.03,108.86,109.01,27186.0,80.1589,80.2841,80.1589,80.2694,27186.0
2016-08-26 15:30:00,109.0,109.13,108.98,109.09,24113.0,80.262,80.3578,80.2473,80.3283,24113.0
2016-08-26 15:35:00,109.1,109.11,108.98,109.05,20350.0,80.3357,80.343,80.2473,80.2989,20350.0
2016-08-26 15:40:00,109.05,109.08,108.96,108.97,27625.0,80.2989,80.3209,80.2326,80.2399,27625.0
2016-08-26 15:45:00,108.97,109.03,108.93,109.01,32107.0,80.2399,80.2841,80.2105,80.2694,32107.0
2016-08-26 15:50:00,109.0,109.06,108.94,108.94,43109.0,80.262,80.3062,80.2179,80.2179,43109.0
2016-08-26 15:55:00,108.94,109.01,108.94,108.97,106924.0,80.2179,80.2694,80.2179,80.2399,106924.0
2016-08-29 09:30:00,109.25,109.37,108.98,109.04,30227.0,80.4461,80.5345,80.2473,80.2915,30227.0
2016-08-29 09:35:00,109.06,109.3,109.06,109.24,38754.0,80.3062,80.4829,80.3062,80.4388,38754.0
2016-08-29 09:40:00,109.24,109.35,109.15,109.17,16173.0,80.4388,80.5198,80.3725,80.3872,16173.0
2016-08-29 09:45:00,109.16,109.28,109.13,109.19,13461.0,80.3799,80.4682,80.3578,80.4019,13461.0
2016-08-29 09:50:00,109.17,109.27,109.14,109.24,21617.0,80.3872,80.4608,80.3651,80.4388,21617.0
2016-08-29 09:55:00,109.25,109.27,109.18,109.23,18749.0,80.4461,80.4608,80.3946,80.4314,18749.0
2016-08-29 10:00:00,109.22,109.23,109.12,109.15,22076.0,80.424,80.4314,80.3504,80.3725,22076.0
2016-08-29 10:05:00,109.15,109.19,109.06,109.08,28447.0,80.3725,80.4019,80.3062,80.3209,28447.0
2016-08-29 10:10:00,109.08,109.15,109.04,109.04,15256.0,80.3209,80.3725,80.2915,80.2915,15256.0
2016-08-29 10:15:00,109.03,109.13,109.01,109.09,14125.0,80.2841,80.3578,80.2694,80.3283,14125.0
2016-08-29 10:20:00,109.09,109.09,108.98,109.02,28844.0,80.3283,80.3283,80.2473,80.2768,28844.0
2016-08-29 10:25:00,109.02,109.12,109.02,109.12,14662.0,80.2768,80.3504,80.2768,80.3504,14662.0
2016-08-29 10:30:00,109.15,109.16,109.04,109.07,10299.0,80.3725,80.3799,80.2915,80.3136,10299.0
2016-08-29 10:35:00,109.08,109.14,109.05,109.13,20317.0,80.3209,80.3651,80.2989,80.3578,20317.0
2016-08-29 10:40:00,109.14,109.15,109.05,109.06,13698.0,80.3651,80.3725,80.2989,80.3062,13698.0
2016-08-29 10:45:00,109.06,109.1,109.04,109.04,9516.0,80.3062,80.3357,80.2915,80.2915,9516.0
2016-08-29 10:50:00,109.05,109.12,109.05,109.06,15687.0,80.2989,80.3504,80.2989,80.3062,15687.0
2016-08-29 10:55:00,109.06,109.15,109.05,109.12,13935.0,80.3062,80.3725,80.2989,80.3504,13935.0
2016-08-29 11:00:00,109.12,109.17,109.07,109.07,27769.0,80.3504,80.3872,80.3136,80.3136,27769.0
2016-08-29 11:05:00,109.08,109.19,109.08,109.18,20914.0,80.3209,80.4019,80.3209,80.3946,20914.0
2016-08-29 11:10:00,109.17,109.18,109.08,109.08,22010.0,80.3872,80.3946,80.3209,80.3209,22010.0
2016-08-29 11:15:00,109.08,109.12,109.06,109.07,22867.0,80.3209,80.3504,80.3062,80.3136,22867.0
2016-08-29 11:20:00,109.06,109.07,109.0,109.01,28283.0,80.3062,80.3136,80.262,80.2694,28283.0
2016-08-29 11:25:00,109.01,109.08,108.98,109.08,21402.0,80.2694,80.3209,80.2473,80.3209,21402.0
2016-08-29 11:30:00,109.08,109.13,109.08,109.09,17186.0,80.3209,80.3578,80.3209,80.3283,17186.0
2016-08-29 11:35:00,109.08,109.1,109.06,109.08,6296.0,80.3209,80.3357,80.3062,80.3209,6296.0
2016-08-29 11:40:00,109.08,109.16,109.07,109.13,8457.0,80.3209,80.3799,80.3136,80.3578,8457.0
2016-08-29 11:45:00,109.15,109.22,109.15,109.21,9012.0,80.3725,80.424,80.3725,80.4167,9012.0
2016-08-29 11:50:00,109.22,109.25,109.21,109.23,11717.0,80.424,80.4461,80.4167,80.4314,11717.0
2016-08-29 11:55:00,109.22,109.22,109.16,109.16,9219.0,80.424,80.424,80.3799,80.3799,9219.0
2016-08-29 12:00:00,109.17,109.23,109.17,109.2,8925.0,80.3872,80.4314,80.3872,80.4093,8925.0
2016-08-29 12:05:00,109.2,109.24,109.19,109.24,10519.0,80.4093,80.4388,80.4019,80.4388,10519.0
2016-08-29 12:10:00,109.25,109.3,109.24,109.26,10542.0,80.4461,80.4829,80.4388,80.4535,10542.0
2016-08-29 12:15:00,109.26,109.26,109.14,109.17,10005.0,80.4535,80.4535,80.3651,80.3872,10005.0
2016-08-29 12:20:00,109.17,109.18,109.1,109.12,16334.0,80.3872,80.3946,80.3357,80.3504,16334.0
2016-08-29 12:25:00,109.12,109.14,109.1,109.11,7314.0,80.3504,80.3651,80.3357,80.343,7314.0
2016-08-29 12:30:00,109.1,109.11,109.05,109.05,15122.0,80.3357,80.343,80.2989,80.2989,15122.0
2016-08-29 12:35:00,109.05,109.09,109.01,109.08,10750.0,80.2989,80.3283,80.2694,80.3209,10750.0
2016-08-29 12:40:00,109.08,109.09,109.05,109.07,10435.0,80.3209,80.3283,80.2989,80.3136,10435.0
2016-08-29 12:45:00,109.06,109.13,109.06,109.11,6895.0,80.3062,80.3578,80.3062,80.343,6895.0
2016-08-29 12:50:00,109.1,109.11,109.09,109.11,6200.0,80.3357,80.343,80.3283,80.343,6200.0
2016-08-29 12:55:00,109.11,109.12,109.07,109.07,5718.0,80.343,80.3504,80.3136,80.3136,5718.0
2016-08-29 13:00:00,109.07,109.09,109.06,109.07,7977.0,80.3136,80.3283,80.3062,80.3136,7977.0
2016-08-29 13:05:00,109.06,109.11,109.04,109.11,18313.0,80.3062,80.343,80.2915,80.343,18313.0
2016-08-29 13:10:00,109.1,109.14,109.1,109.14,12509.0,80.3357,80.3651,80.3357,80.3651,12509.0
2016-08-29 13:15:00,109.14,109.14,109.05,109.06,14010.0,80.3651,80.3651,80.2989,80.3062,14010.0
2016-08-29 13:20:00,109.07,109.08,109.04,109.07,5901.0,80.3136,80.3209,80.2915,80.3136,5901.0
2016-08-29 13:25:00,109.07,109.07,109.03,109.05,8380.0,80.3136,80.3136,80.2841,80.2989,8380.0
2016-08-29 13:30:00,109.05,109.12,109.05,109.1,11308.0,80.2989,80.3504,80.2989,80.3357,11308.0
2016-08-29 13:35:00,109.1,109.13,109.1,109.11,8251.0,80.3357,80.3578,80.3357,80.343,8251.0
2016-08-29 13:40:00,109.11,109.11,109.07,109.07,5663.0,80.343,80.343,80.3136,80.3136,5663.0
2016-08-29 13:45:00,109.08,109.09,109.06,109.09,6507.0,80.3209,80.3283,80.3062,80.3283,6507.0
2016-08-29 13:50:00,109.09,109.12,109.03,109.04,20739.0,80.3283,80.3504,80.2841,80.2915,20739.0
2016-08-29 13:55:00,109.04,109.05,109.02,109.03,10237.0,80.2915,80.2989,80.2768,80.2841,10237.0
2016-08-29 14:00:00,109.03,109.07,109.01,109.01,9150.0,80.2841,80.3136,80.2694,80.2694,9150.0
2016-08-29 14:05:00,109.01,109.01,108.96,108.96,21400.0,80.2694,80.2694,80.2326,80.2326,21400.0
2016-08-29 14:10:00,108.96,109.06,108.96,109.05,14539.0,80.2326,80.3062,80.2326,80.2989,14539.0
2016-08-29 14:15:00,109.05,109.07,109.02,109.03,11192.0,80.2989,80.3136,80.2768,80.2841,11192.0
2016-08-29 14:20:00,109.02,109.03,108.99,108.99,11731.0,80.2768,80.2841,80.2547,80.2547,11731.0
2016-08-29 14:25:00,108.99,108.99,108.95,108.99,12495.0,80.2547,80.2547,80.2252,80.2547,12495.0
2016-08-29 14:30:00,109.0,109.03,108.99,109.02,11149.0,80.262,80.2841,80.2547,80.2768,11149.0
2016-08-29 14:35:00,109.01,109.07,109.01,109.07,7410.0,80.2694,80.3136,80.2694,80.3136,7410.0
2016-08-29 14:40:00,109.06,109.06,109.01,109.01,12872.0,80.3062,80.3062,80.2694,80.2694,12872.0
2016-08-29 14:45:00,109.02,109.03,109.01,109.02,7697.0,80.2768,80.2841,80.2694,80.2768,7697.0
2016-08-29 14:50:00,109.02,109.06,108.98,108.99,32071.0,80.2768,80.3062,80.2473,80.2547,32071.0
2016-08-29 14:55:00,109.0,109.05,108.98,109.05,9540.0,80.262,80.2989,80.2473,80.2989,9540.0
2016-08-29 15:00:00,109.05,109.07,109.01,109.01,16056.0,80.2989,80.3136,80.2694,80.2694,16056.0
2016-08-29 15:05:00,109.02,109.02,108.97,108.98,7312.0,80.2768,80.2768,80.2399,80.2473,7312.0
2016-08-29 15:10:00,108.98,109.03,108.97,108.99,13911.0,80.2473,80.2841,80.2399,80.2547,13911.0
2016-08-29 15:15:00,108.99,109.0,108.98,108.99,11084.0,80.2547,80.262,80.2473,80.2547,11084.0
2016-08-29 15:20:00,109.0,109.03,108.93,108.94,18042.0,80.262,80.2841,80.2105,80.2179,18042.0
2016-08-29 15:25:00,108.94,108.95,108.91,108.95,13714.0,80.2179,80.2252,80.1958,80.2252,13714.0
2016-08-29 15:30:00,108.95,108.99,108.94,108.96,15705.0,80.2252,80.2547,80.2179,80.2326,15705.0
2016-08-29 15:35:00,108.96,109.04,108.94,109.04,15283.0,80.2326,80.2915,80.2179,80.2915,15283.0
2016-08-29 15:40:00,109.04,109.05,109.0,109.03,25342.0,80.2915,80.2989,80.262,80.2841,25342.0
2016-08-29 15:45:00,109.03,109.07,109.0,109.06,37052.0,80.2841,80.3136,80.262,80.3062,37052.0
2016-08-29 15:50:00,109.05,109.08,109.04,109.08,27363.0,80.2989,80.3209,80.2915,80.3209,27363.0
2016-08-29 15:55:00,109.07,109.14,109.05,109.11,113517.0,80.3136,80.3651,80.2989,80.343,113517.0
2016-08-30 09:30:00,109.29,109.39,109.27,109.38,21436.0,80.4756,80.5492,80.4608,80.5418,21436.0
2016-08-30 09:35:00,109.4,109.41,109.31,109.36,11054.0,80.5566,80.5639,80.4903,80.5271,11054.0
2016-08-30 09:40:00,109.38,109.41,109.31,109.31,14679.0,80.5418,80.5639,80.4903,80.4903,14679.0
2016-08-30 09:45:00,109.34,109.51,109.31,109.41,15465.0,80.5124,80.6376,80.4903,80.5639,15465.0
2016-08-30 09:50:00,109.41,109.48,109.33,109.47,9394.0,80.5639,80.6155,80.505,80.6081,9394.0
2016-08-30 09:55:00,109.45,109.45,109.32,109.35,10232.0,80.5934,80.5934,80.4977,80.5198,10232.0
2016-08-30 10:00:00,109.35,109.36,109.2,109.2,16151.0,80.5198,80.5271,80.4093,80.4093,16151.0
2016-08-30 10:05:00,109.18,109.21,109.06,109.11,15061.0,80.3946,80.4167,80.3062,80.343,15061.0
2016-08-30 10:10:00,109.12,109.22,109.09,109.09,16044.0,80.3504,80.424,80.3283,80.3283,16044.0
2016-08-30 10:15:00,109.08,109.16,109.06,109.09,12775.0,80.3209,80.3799,80.3062,80.3283,12775.0
2016-08-30 10:20:00,109.09,109.12,109.04,109.12,10989.0,80.3283,80.3504,80.2915,80.3504,10989.0
2016-08-30 10:25:00,109.11,109.23,109.1,109.23,19178.0,80.343,80.4314,80.3357,80.4314,19178.0
2016-08-30 10:30:00,109.23,109.31,109.23,109.3,18010.0,80.4314,80.4903,80.4314,80.4829,18010.0
2016-08-30 10:35:00,109.3,109.4,109.29,109.34,12716.0,80.4829,80.5566,80.4756,80.5124,12716.0
2016-08-30 10:40:00,109.34,109.34,109.27,109.34,12826.0,80.5124,80.5124,80.4608,80.5124,12826.0
2016-08-30 10:45:00,109.33,109.39,109.32,109.32,12691.0,80.505,80.5492,80.4977,80.4977,12691.0
2016-08-30 10:50:00,109.32,109.36,109.28,109.34,15773.0,80.4977,80.5271,80.4682,80.5124,15773.0
2016-08-30 10:55:00,109.33,109.34,109.26,109.34,14760.0,80.505,80.5124,80.4535,80.5124,14760.0
2016-08-30 11:00:00,109.33,109.38,109.3,109.37,11086.0,80.505,80.5418,80.4829,80.5345,11086.0
2016-08-30 11:05:00,109.37,109.41,109.35,109.4,18513.0,80.5345,80.5639,80.5198,80.5566,18513.0
2016-08-30 11:10:00,109.39,109.41,109.31,109.32,18967.0,80.5492,80.5639,80.4903,80.4977,18967.0
2016-08-30 11:15:00,109.31,109.32,109.24,109.25,22695.0,80.4903,80.4977,80.4388,80.4461,22695.0
2016-08-30 11:20:00,109.24,109.24,109.17,109.19,8460.0,80.4388,80.4388,80.3872,80.4019,8460.0
2016-08-30 11:25:00,109.18,109.25,109.18,109.24,7428.0,80.3946,80.4461,80.3946,80.4388,7428.0
2016-08-30 11:30:00,109.24,109.25,109.12,109.13,19817.0,80.4388,80.4461,80.3504,80.3578,19817.0
2016-08-30 11:35:00,109.12,109.15,109.06,109.15,30180.0,80.3504,80.3725,80.3062,80.3725,30180.0
2016-08-30 11:40:00,109.15,109.23,109.1,109.23,22272.0,80.3725,80.4314,80.3357,80.4314,22272.0
2016-08-30 11:45:00,109.24,109.34,109.23,109.34,21630.0,80.4388,80.5124,80.4314,80.5124,21630.0
2016-08-30 11:50:00,109.35,109.42,109.33,109.42,20614.0,80.5198,80.5713,80.505,80.5713,20614.0
2016-08-30 11:55:00,109.42,109.48,109.4,109.47,15526.0,80.5713,80.6155,80.5566,80.6081,15526.0
2016-08-30 12:00:00,109.49,109.55,109.47,109.54,17299.0,80.6228,80.667,80.6081,80.6597,17299.0
2016-08-30 12:05:00,109.53,109.58,109.5,109.5,10441.0,80.6523,80.6891,80.6302,80.6302,10441.0
2016-08-30 12:10:00,109.5,109.55,109.5,109.54,7472.0,80.6302,80.667,80.6302,80.6597,7472.0
2016-08-30 12:15:00,109.53,109.53,109.47,109.49,6615.0,80.6523,80.6523,80.6081,80.6228,6615.0
2016-08-30 12:20:00,109.49,109.52,109.47,109.47,5903.0,80.6228,80.6449,80.6081,80.6081,5903.0
2016-08-30 12:25:00,109.47,109.53,109.44,109.51,9111.0,80.6081,80.6523,80.586,80.6376,9111.0
2016-08-30 12:30:00,109.51,109.51,109.48,109.48,8488.0,80.6376,80.6376,80.6155,80.6155,8488.0
2016-08-30 12:35:00,109.48,109.54,109.48,109.54,4721.0,80.6155,80.6597,80.6155,80.6597,4721.0
2016-08-30 12:40:00,109.54,109.55,109.43,109.43,10993.0,80.6597,80.667,80.5787,80.5787,10993.0
2016-08-30 12:45:00,109.43,109.52,109.42,109.5,18754.0,80.5787,80.6449,80.5713,80.6302,18754.0
2016-08-30 12:50:00,109.5,109.51,109.44,109.44,7426.0,80.6302,80.6376,80.586,80.586,7426.0
2016-08-30 12:55:00,109.44,109.47,109.43,109.45,7334.0,80.586,80.6081,80.5787,80.5934,7334.0
2016-08-30 13:00:00,109.45,109.48,109.41,109.47,9914.0,80.5934,80.6155,80.5639,80.6081,9914.0
2016-08-30 13:05:00,109.47,109.51,109.46,109.51,6600.0,80.6081,80.6376,80.6008,80.6376,6600.0
2016-08-30 13:10:00,109.5,109.52,109.47,109.47,12006.0,80.6302,80.6449,80.6081,80.6081,12006.0
2016-08-30 13:15:00,109.47,109.47,109.42,109.43,7797.0,80.6081,80.6081,80.5713,80.5787,7797.0
2016-08-30 13:20:00,109.43,109.44,109.39,109.43,8001.0,80.5787,80.586,80.5492,80.5787,8001.0
2016-08-30 13:25:00,109.44,109.46,109.43,109.46,8302.0,80.586,80.6008,80.5787,80.6008,8302.0
2016-08-30 13:30:00,109.47,109.47,109.4,109.4,6292.0,80.6081,80.6081,80.5566,80.5566,6292.0
2016-08-30 13:35:00,109.4,109.45,109.39,109.44,7464.0,80.5566,80.5934,80.5492,80.586,7464.0
2016-08-30 13:40:00,109.42,109.42,109.35,109.37,10980.0,80.5713,80.5713,80.5198,80.5345,10980.0
2016-08-30 13:45:00,109.38,109.39,109.34,109.35,7751.0,80.5418,80.5492,80.5124,80.5198,7751.0
2016-08-30 13:50:00,109.34,109.36,109.33,109.34,8038.0,80.5124,80.5271,80.505,80.5124,8038.0
2016-08-30 13:55:00,109.34,109.35,109.24,109.32,25237.0,80.5124,80.5198,80.4388,80.4977,25237.0
2016-08-30 14:00:00,109.32,109.32,109.2,109.26,12899.0,80.4977,80.4977,80.4093,80.4535,12899.0
2016-08-30 14:05:00,109.26,109.31,109.25,109.26,8433.0,80.4535,80.4903,80.4461,80.4535,8433.0
2016-08-30 14:10:00,109.26,109.29,109.22,109.22,4962.0,80.4535,80.4756,80.424,80.424,4962.0
2016-08-30 14:15:00,109.23,109.23,109.11,109.13,11645.0,80.4314,80.4314,80.343,80.3578,11645.0
2016-08-30 14:20:00,109.13,109.21,109.12,109.21,7457.0,80.3578,80.4167,80.3504,80.4167,7457.0
2016-08-30 14:25:00,109.21,109.23,109.18,109.19,4906.0,80.4167,80.4314,80.3946,80.4019,4906.0
2016-08-30 14:30:00,109.18,109.21,109.15,109.21,8875.0,80.3946,80.4167,80.3725,80.4167,8875.0
2016-08-30 14:35:00,109.2,109.27,109.17,109.27,10564.0,80.4093,80.4608,80.3872,80.4608,10564.0
2016-08-30 14:40:00,109.27,109.31,109.24,109.26,12686.0,80.4608,80.4903,80.4388,80.4535,12686.0
2016-08-30 14:45:00,109.25,109.31,109.22,109.22,6118.0,80.4461,80.4903,80.424,80.424,6118.0
2016-08-30 14:50:00,109.23,109.25,109.2,109.22,9360.0,80.4314,80.4461,80.4093,80.424,9360.0
2016-08-30 14:55:00,109.23,109.25,109.22,109.25,4686.0,80.4314,80.4461,80.424,80.4461,4686.0
2016-08-30 15:00:00,109.25,109.25,109.2,109.24,14165.0,80.4461,80.4461,80.4093,80.4388,14165.0
2016-08-30 15:05:00,109.23,109.35,109.21,109.34,11660.0,80.4314,80.5198,80.4167,80.5124,11660.0
2016-08-30 15:10:00,109.34,109.35,109.25,109.3,11692.0,80.5124,80.5198,80.4461,80.4829,11692.0
2016-08-30 15:15:00,109.3,109.32,109.28,109.3,11321.0,80.4829,80.4977,80.4682,80.4829,11321.0
2016-08-30 15:20:00,109.31,109.33,109.28,109.32,7077.0,80.4903,80.505,80.4682,80.4977,7077.0
2016-08-30 15:25:00,109.32,109.34,109.3,109.3,7841.0,80.4977,80.5124,80.4829,80.4829,7841.0
2016-08-30 15:30:00,109.31,109.34,109.28,109.28,19227.0,80.4903,80.5124,80.4682,80.4682,19227.0
2016-08-30 15:35:00,109.29,109.42,109.29,109.41,14358.0,80.4756,80.5713,80.4756,80.5639,14358.0
2016-08-30 15:40:00,109.42,109.43,109.35,109.41,18733.0,80.5713,80.5787,80.5198,80.5639,18733.0
2016-08-30 15:45:00,109.41,109.42,109.36,109.37,31634.0,80.5639,80.5713,80.5271,80.5345,31634.0
2016-08-30 15:50:00,109.37,109.37,109.33,109.35,33532.0,80.5345,80.5345,80.505,80.5198,33532.0
2016-08-30 15:55:00,109.35,109.39,109.31,109.38,74198.0,80.5198,80.5492,80.4903,80.5418,74198.0
2016-08-31 09:30:00,109.06,109.11,108.76,109.04,47138.0,80.3062,80.343,80.0853,80.2915,47138.0
2016-08-31 09:35:00,109.04,109.12,108.93,109.04,21241.0,80.2915,80.3504,80.2105,80.2915,21241.0
2016-08-31 09:40:00,109.05,109.07,108.93,109.0,14005.0,80.2989,80.3136,80.2105,80.262,14005.0
2016-08-31 09:45:00,108.98,109.03,108.95,109.0,12761.0,80.2473,80.2841,80.2252,80.262,12761.0
2016-08-31 09:50:00,109.02,109.05,108.97,109.04,16984.0,80.2768,80.2989,80.2399,80.2915,16984.0
2016-08-31 09:55:00,109.03,109.06,108.98,109.05,19336.0,80.2841,80.3062,80.2473,80.2989,19336.0
2016-08-31 10:00:00,109.05,109.07,108.97,108.97,17243.0,80.2989,80.3136,80.2399,80.2399,17243.0
2016-08-31 10:05:00,108.99,109.05,108.83,108.92,24808.0,80.2547,80.2989,80.1369,80.2031,24808.0
2016-08-31 10:10:00,108.9,109.01,108.9,108.94,11129.0,80.1884,80.2694,80.1884,80.2179,11129.0
2016-08-31 10:15:00,108.93,108.98,108.9,108.96,16620.0,80.2105,80.2473,80.1884,80.2326,16620.0
2016-08-31 10:20:00,108.95,108.99,108.89,108.93,9811.0,80.2252,80.2547,80.181,80.2105,9811.0
2016-08-31 10:25:00,108.92,109.02,108.91,109.02,15507.0,80.2031,80.2768,80.1958,80.2768,15507.0
2016-08-31 10:30:00,109.01,109.01,108.88,108.88,12080.0,80.2694,80.2694,80.1737,80.1737,12080.0
2016-08-31 10:35:00,108.88,108.95,108.84,108.94,8870.0,80.1737,80.2252,80.1442,80.2179,8870.0
2016-08-31 10:40:00,108.94,109.01,108.94,108.97,9286.0,80.2179,80.2694,80.2179,80.2399,9286.0
2016-08-31 10:45:00,108.96,108.98,108.91,108.91,9302.0,80.2326,80.2473,80.1958,80.1958,9302.0
2016-08-31 10:50:00,108.92,108.92,108.84,108.9,12700.0,80.2031,80.2031,80.1442,80.1884,12700.0
2016-08-31 10:55:00,108.89,108.9,108.75,108.77,15988.0,80.181,80.1884,80.0779,80.0927,15988.0
2016-08-31 11:00:00,108.77,108.83,108.74,108.82,27081.0,80.0927,80.1369,80.0706,80.1295,27081.0
2016-08-31 11:05:00,108.81,108.81,108.73,108.8,7925.0,80.1221,80.1221,80.0632,80.1148,7925.0
2016-08-31 11:10:00,108.8,108.9,108.8,108.9,10707.0,80.1148,80.1884,80.1148,80.1884,10707.0
2016-08-31 11:15:00,108.9,108.91,108.81,108.83,7577.0,80.1884,80.1958,80.1221,80.1369,7577.0
2016-08-31 11:20:00,108.84,108.87,108.82,108.87,11005.0,80.1442,80.1663,80.1295,80.1663,11005.0
2016-08-31 11:25:00,108.87,108.94,108.86,108.94,7260.0,80.1663,80.2179,80.1589,80.2179,7260.0
2016-08-31 11:30:00,108.94,108.96,108.89,108.89,6889.0,80.2179,80.2326,80.181,80.181,6889.0
2016-08-31 11:35:00,108.89,108.94,108.84,108.94,9052.0,80.181,80.2179,80.1442,80.2179,9052.0
2016-08-31 11:40:00,108.94,108.99,108.92,108.97,7987.0,80.2179,80.2547,80.2031,80.2399,7987.0
2016-08-31 11:45:00,108.96,109.01,108.95,108.97,9972.0,80.2326,80.2694,80.2252,80.2399,9972.0
2016-08-31 11:50:00,108.98,109.06,108.97,109.06,11191.0,80.2473,80.3062,80.2399,80.3062,11191.0
2016-08-31 11:55:00,109.06,109.08,108.98,108.99,6300.0,80.3062,80.3209,80.2473,80.2547,6300.0
2016-08-31 12:00:00,108.98,108.98,108.81,108.81,29948.0,80.2473,80.2473,80.1221,80.1221,29948.0
2016-08-31 12:05:00,108.8,108.86,108.77,108.82,17364.0,80.1148,80.1589,80.0927,80.1295,17364.0
2016-08-31 12:10:00,108.82,108.82,108.76,108.76,17684.0,80.1295,80.1295,80.0853,80.0853,17684.0
2016-08-31 12:15:00,108.76,108.78,108.68,108.78,11842.0,80.0853,80.1,80.0264,80.1,11842.0
2016-08-31 12:20:00,108.79,108.88,108.78,108.86,29372.0,80.1074,80.1737,80.1,80.1589,29372.0
2016-08-31 12:25:00,108.87,108.88,108.78,108.86,17632.0,80.1663,80.1737,80.1,80.1589,17632.0
2016-08-31 12:30:00,108.85,108.86,108.78,108.82,22781.0,80.1516,80.1589,80.1,80.1295,22781.0
2016-08-31 12:35:00,108.84,108.93,108.84,108.92,15524.0,80.1442,80.2105,80.1442,80.2031,15524.0
2016-08-31 12:40:00,108.91,108.92,108.85,108.85,13598.0,80.1958,80.2031,80.1516,80.1516,13598.0
2016-08-31 12:45:00,108.86,108.92,108.85,108.9,11300.0,80.1589,80.2031,80.1516,80.1884,11300.0
2016-08-31 12:50:00,108.91,108.91,108.84,108.85,20467.0,80.1958,80.1958,80.1442,80.1516,20467.0
2016-08-31 12:55:00,108.87,108.87,108.84,108.84,9370.0,80.1663,80.1663,80.1442,80.1442,9370.0
2016-08-31 13:00:00,108.84,108.85,108.8,108.82,16669.0,80.1442,80.1516,80.1148,80.1295,16669.0
2016-08-31 13:05:00,108.82,108.87,108.79,108.84,14215.0,80.1295,80.1663,80.1074,80.1442,14215.0
2016-08-31 13:10:00,108.84,108.87,108.83,108.87,17337.0,80.1442,80.1663,80.1369,80.1663,17337.0
2016-08-31 13:15:00,108.87,108.9,108.82,108.9,13695.0,80.1663,80.1884,80.1295,80.1884,13695.0
2016-08-31 13:20:00,108.9,108.98,108.88,108.97,15006.0,80.1884,80.2473,80.1737,80.2399,15006.0
2016-08-31 13:25:00,108.98,108.98,108.92,108.95,12063.0,80.2473,80.2473,80.2031,80.2252,12063.0
2016-08-31 13:30:00,108.95,108.96,108.87,108.92,25495.0,80.2252,80.2326,80.1663,80.2031,25495.0
2016-08-31 13:35:00,108.92,108.94,108.89,108.9,11242.0,80.2031,80.2179,80.181,80.1884,11242.0
2016-08-31 13:40:00,108.9,109.0,108.9,108.98,11496.0,80.1884,80.262,80.1884,80.2473,11496.0
2016-08-31 13:45:00,109.0,109.0,108.96,108.97,10095.0,80.262,80.262,80.2326,80.2399,10095.0
2016-08-31 13:50:00,108.96,109.05,108.94,109.05,14240.0,80.2326,80.2989,80.2179,80.2989,14240.0
2016-08-31 13:55:00,109.05,109.07,109.0,109.01,11514.0,80.2989,80.3136,80.262,80.2694,11514.0
2016-08-31 14:00:00,109.01,109.13,109.0,109.13,13718.0,80.2694,80.3578,80.262,80.3578,13718.0
2016-08-31 14:05:00,109.13,109.27,109.13,109.23,21533.0,80.3578,80.4608,80.3578,80.4314,21533.0
2016-08-31 14:10:00,109.22,109.27,109.21,109.25,10620.0,80.424,80.4608,80.4167,80.4461,10620.0
2016-08-31 14:15:00,109.25,109.28,109.2,109.25,16813.0,80.4461,80.4682,80.4093,80.4461,16813.0
2016-08-31 14:20:00,109.25,109.27,109.19,109.2,18226.0,80.4461,80.4608,80.4019,80.4093,18226.0
2016-08-31 14:25:00,109.2,109.25,109.19,109.24,10974.0,80.4093,80.4461,80.4019,80.4388,10974.0
2016-08-31 14:30:00,109.24,109.25,109.15,109.15,14958.0,80.4388,80.4461,80.3725,80.3725,14958.0
2016-08-31 14:35:00,109.15,109.17,109.08,109.09,31925.0,80.3725,80.3872,80.3209,80.3283,31925.0
2016-08-31 14:40:00,109.09,109.11,109.04,109.05,15155.0,80.3283,80.343,80.2915,80.2989,15155.0
2016-08-31 14:45:00,109.05,109.14,109.04,109.1,17364.0,80.2989,80.3651,80.2915,80.3357,17364.0
2016-08-31 14:50:00,109.11,109.11,109.07,109.1,13182.0,80.343,80.343,80.3136,80.3357,13182.0
2016-08-31 14:55:00,109.09,109.11,109.05,109.05,10699.0,80.3283,80.343,80.2989,80.2989,10699.0
2016-08-31 15:00:00,109.04,109.12,109.03,109.1,10148.0,80.2915,80.3504,80.2841,80.3357,10148.0
2016-08-31 15:05:00,109.11,109.22,109.1,109.21,17391.0,80.343,80.424,80.3357,80.4167,17391.0
2016-08-31 15:10:00,109.21,109.25,109.17,109.24,16406.0,80.4167,80.4461,80.3872,80.4388,16406.0
2016-08-31 15:15:00,109.23,109.29,109.21,109.26,22681.0,80.4314,80.4756,80.4167,80.4535,22681.0
2016-08-31 15:20:00,109.27,109.35,109.24,109.34,20928.0,80.4608,80.5198,80.4388,80.5124,20928.0
2016-08-31 15:25:00,109.34,109.41,109.33,109.36,23448.0,80.5124,80.5639,80.505,80.5271,23448.0
2016-08-31 15:30:00,109.37,109.38,109.29,109.3,14169.0,80.5345,80.5418,80.4756,80.4829,14169.0
2016-08-31 15:35:00,109.31,109.34,109.26,109.26,21642.0,80.4903,80.5124,80.4535,80.4535,21642.0
2016-08-31 15:40:00,109.26,109.29,109.21,109.22,34195.0,80.4535,80.4756,80.4167,80.424,34195.0
2016-08-31 15:45:00,109.22,109.22,109.1,109.1,35489.0,80.424,80.424,80.3357,80.3357,35489.0
2016-08-31 15:50:00,109.1,109.21,109.1,109.16,34562.0,80.3357,80.4167,80.3357,80.3799,34562.0
2016-08-31 15:55:00,109.16,109.3,109.15,109.21,110717.0,80.3799,80.4829,80.3725,80.4167,110717.0
2016-09-01 09:30:00,109.51,109.88,109.5,109.88,51728.0,80.6376,80.91,80.6302,80.91,51728.0
2016-09-01 09:35:00,109.84,110.0,109.83,109.89,32894.0,80.8806,80.9984,80.8732,80.9174,32894.0
2016-09-01 09:40:00,109.88,109.9,109.78,109.78,13115.0,80.91,80.9247,80.8364,80.8364,13115.0
2016-09-01 09:45:00,109.77,109.94,109.72,109.93,17788.0,80.829,80.9542,80.7922,80.9468,17788.0
2016-09-01 09:50:00,109.94,109.96,109.77,109.89,30360.0,80.9542,80.9689,80.829,80.9174,30360.0
2016-09-01 09:55:00,109.89,109.93,109.65,109.69,31400.0,80.9174,80.9468,80.7407,80.7701,31400.0
2016-09-01 10:00:00,109.65,109.82,109.53,109.82,56592.0,80.7407,80.8658,80.6523,80.8658,56592.0
2016-09-01 10:05:00,109.83,109.86,109.75,109.78,24958.0,80.8732,80.8953,80.8143,80.8364,24958.0
2016-09-01 10:10:00,109.8,109.82,109.75,109.81,15568.0,80.8511,80.8658,80.8143,80.8585,15568.0
2016-09-01 10:15:00,109.8,109.86,109.72,109.72,14092.0,80.8511,80.8953,80.7922,80.7922,14092.0
2016-09-01 10:20:00,109.73,109.73,109.55,109.7,28522.0,80.7996,80.7996,80.667,80.7775,28522.0
2016-09-01 10:25:00,109.7,109.7,109.57,109.62,24438.0,80.7775,80.7775,80.6818,80.7186,24438.0
2016-09-01 10:30:00,109.57,109.6,109.38,109.48,75520.0,80.6818,80.7038,80.5418,80.6155,75520.0
2016-09-01 10:35:00,109.46,109.46,109.37,109.41,28528.0,80.6008,80.6008,80.5345,80.5639,28528.0
2016-09-01 10:40:00,109.39,109.47,109.39,109.42,18813.0,80.5492,80.6081,80.5492,80.5713,18813.0
2016-09-01 10:45:00,109.42,109.47,109.42,109.44,19658.0,80.5713,80.6081,80.5713,80.586,19658.0
2016-09-01 10:50:00,109.43,109.56,109.43,109.55,86758.0,80.5787,80.6744,80.5787,80.667,86758.0
2016-09-01 10:55:00,109.54,109.6,109.49,109.53,16764.0,80.6597,80.7038,80.6228,80.6523,16764.0
2016-09-01 11:00:00,109.53,109.54,109.38,109.43,33928.0,80.6523,80.6597,80.5418,80.5787,33928.0
2016-09-01 11:05:00,109.43,109.49,109.43,109.46,20245.0,80.5787,80.6228,80.5787,80.6008,20245.0
2016-09-01 11:10:00,109.46,109.47,109.43,109.45,11200.0,80.6008,80.6081,80.5787,80.5934,11200.0
2016-09-01 11:15:00,109.45,109.47,109.4,109.46,24867.0,80.5934,80.6081,80.5566,80.6008,24867.0
2016-09-01 11:20:00,109.45,109.59,109.44,109.59,18708.0,80.5934,80.6965,80.586,80.6965,18708.0
2016-09-01 11:25:00,109.6,109.7,109.58,109.7,21417.0,80.7038,80.7775,80.6891,80.7775,21417.0
2016-09-01 11:30:00,109.68,109.7,109.55,109.67,37195.0,80.7628,80.7775,80.667,80.7554,37195.0
2016-09-01 11:35:00,109.67,109.74,109.51,109.56,60451.0,80.7554,80.8069,80.6376,80.6744,60451.0
2016-09-01 11:40:00,109.55,109.56,109.47,109.5,35110.0,80.667,80.6744,80.6081,80.6302,35110.0
2016-09-01 11:45:00,109.51,109.52,109.44,109.45,18652.0,80.6376,80.6449,80.586,80.5934,18652.0
2016-09-01 11:50:00,109.46,109.47,109.33,109.33,46496.0,80.6008,80.6081,80.505,80.505,46496.0
2016-09-01 11:55:00,109.33,109.35,109.25,109.32,39764.0,80.505,80.5198,80.4461,80.4977,39764.0
2016-09-01 12:00:00,109.32,109.46,109.28,109.46,24564.0,80.4977,80.6008,80.4682,80.6008,24564.0
2016-09-01 12:05:00,109.46,109.55,109.45,109.45,25302.0,80.6008,80.667,80.5934,80.5934,25302.0
2016-09-01 12:10:00,109.46,109.51,109.43,109.51,12925.0,80.6008,80.6376,80.5787,80.6376,12925.0
2016-09-01 12:15:00,109.52,109.63,109.52,109.58,31127.0,80.6449,80.7259,80.6449,80.6891,31127.0
2016-09-01 12:20:00,109.58,109.77,109.58,109.71,57568.0,80.6891,80.829,80.6891,80.7848,57568.0
2016-09-01 12:25:00,109.72,109.74,109.67,109.73,88404.0,80.7922,80.8069,80.7554,80.7996,88404.0
2016-09-01 12:30:00,109.71,109.9,109.71,109.8,91338.0,80.7848,80.9247,80.7848,80.8511,91338.0
2016-09-01 12:35:00,109.79,109.81,109.78,109.78,18100.0,80.8438,80.8585,80.8364,80.8364,18100.0
2016-09-01 12:40:00,109.77,109.81,109.75,109.8,8896.0,80.829,80.8585,80.8143,80.8511,8896.0
2016-09-01 12:45:00,109.8,109.81,109.73,109.76,11618.0,80.8511,80.8585,80.7996,80.8217,11618.0
2016-09-01 12:50:00,109.75,109.79,109.74,109.79,16300.0,80.8143,80.8438,80.8069,80.8438,16300.0
2016-09-01 12:55:00,109.79,109.8,109.74,109.74,11715.0,80.8438,80.8511,80.8069,80.8069,11715.0
2016-09-01 13:00:00,109.75,109.75,109.7,109.7,6041.0,80.8143,80.8143,80.7775,80.7775,6041.0
2016-09-01 13:05:00,109.69,109.7,109.67,109.67,8684.0,80.7701,80.7775,80.7554,80.7554,8684.0
2016-09-01 13:10:00,109.66,109.71,109.61,109.63,9373.0,80.748,80.7848,80.7112,80.7259,9373.0
2016-09-01 13:15:00,109.63,109.71,109.61,109.7,7969.0,80.7259,80.7848,80.7112,80.7775,7969.0
2016-09-01 13:20:00,109.7,109.71,109.67,109.67,7084.0,80.7775,80.7848,80.7554,80.7554,7084.0
2016-09-01 13:25:00,109.67,109.67,109.63,109.65,10902.0,80.7554,80.7554,80.7259,80.7407,10902.0
2016-09-01 13:30:00,109.65,109.7,109.64,109.66,5022.0,80.7407,80.7775,80.7333,80.748,5022.0
2016-09-01 13:35:00,109.66,109.66,109.59,109.59,8624.0,80.748,80.748,80.6965,80.6965,8624.0
2016-09-01 13:40:00,109.6,109.6,109.56,109.59,16619.0,80.7038,80.7038,80.6744,80.6965,16619.0
2016-09-01 13:45:00,109.59,109.66,109.59,109.63,5580.0,80.6965,80.748,80.6965,80.7259,5580.0
2016-09-01 13:50:00,109.63,109.66,109.59,109.61,7700.0,80.7259,80.748,80.6965,80.7112,7700.0
2016-09-01 13:55:00,109.59,109.59,109.54,109.54,14950.0,80.6965,80.6965,80.6597,80.6597,14950.0
2016-09-01 14:00:00,109.53,109.53,109.39,109.4,27800.0,80.6523,80.6523,80.5492,80.5566,27800.0
2016-09-01 14:05:00,109.4,109.4,109.29,109.31,18481.0,80.5566,80.5566,80.4756,80.4903,18481.0
2016-09-01 14:10:00,109.3,109.32,109.23,109.3,21629.0,80.4829,80.4977,80.4314,80.4829,21629.0
2016-09-01 14:15:00,109.31,109.37,109.3,109.37,14295.0,80.4903,80.5345,80.4829,80.5345,14295.0
2016-09-01 14:20:00,109.38,109.41,109.28,109.28,15662.0,80.5418,80.5639,80.4682,80.4682,15662.0
2016-09-01 14:25:00,109.31,109.38,109.29,109.33,14051.0,80.4903,80.5418,80.4756,80.505,14051.0
2016-09-01 14:30:00,109.34,109.38,109.32,109.34,11317.0,80.5124,80.5418,80.4977,80.5124,11317.0
2016-09-01 14:35:00,109.34,109.36,109.27,109.3,16697.0,80.5124,80.5271,80.4608,80.4829,16697.0
2016-09-01 14:40:00,109.3,109.39,109.29,109.39,13343.0,80.4829,80.5492,80.4756,80.5492,13343.0
2016-09-01 14:45:00,109.39,109.45,109.37,109.39,23543.0,80.5492,80.5934,80.5345,80.5492,23543.0
2016-09-01 14:50:00,109.39,109.45,109.39,109.43,17143.0,80.5492,80.5934,80.5492,80.5787,17143.0
2016-09-01 14:55:00,109.43,109.44,109.38,109.4,12612.0,80.5787,80.586,80.5418,80.5566,12612.0
2016-09-01 15:00:00,109.41,109.43,109.29,109.31,36121.0,80.5639,80.5787,80.4756,80.4903,36121.0
2016-09-01 15:05:00,109.29,109.3,109.24,109.29,19096.0,80.4756,80.4829,80.4388,80.4756,19096.0
2016-09-01 15:10:00,109.29,109.33,109.22,109.32,17183.0,80.4756,80.505,80.424,80.4977,17183.0
2016-09-01 15:15:00,109.32,109.32,109.2,109.22,33278.0,80.4977,80.4977,80.4093,80.424,33278.0
2016-09-01 15:20:00,109.22,109.31,109.2,109.22,61871.0,80.424,80.4903,80.4093,80.424,61871.0
2016-09-01 15:25:00,109.23,109.26,109.17,109.18,26680.0,80.4314,80.4535,80.3872,80.3946,26680.0
2016-09-01 15:30:00,109.19,109.23,109.16,109.18,48010.0,80.4019,80.4314,80.3799,80.3946,48010.0
2016-09-01 15:35:00,109.19,109.23,109.14,109.18,67523.0,80.4019,80.4314,80.3651,80.3946,67523.0
2016-09-01 15:40:00,109.18,109.32,109.18,109.32,75173.0,80.3946,80.4977,80.3946,80.4977,75173.0
2016-09-01 15:45:00,109.32,109.44,109.32,109.38,58073.0,80.4977,80.586,80.4977,80.5418,58073.0
2016-09-01 15:50:00,109.39,109.41,109.34,109.38,70949.0,80.5492,80.5639,80.5124,80.5418,70949.0
2016-09-01 15:55:00,109.39,109.49,109.36,109.48,127093.0,80.5492,80.6228,80.5271,80.6155,127093.0
2016-09-02 09:30:00,110.29,110.42,110.06,110.12,91508.0,81.2119,81.3077,81.0426,81.0867,91508.0
2016-09-02 09:35:00,110.12,110.28,110.09,110.16,59730.0,81.0867,81.2046,81.0647,81.1162,59730.0
2016-09-02 09:40:00,110.16,110.33,110.15,110.28,41186.0,81.1162,81.2414,81.1088,81.2046,41186.0
2016-09-02 09:45:00,110.31,110.38,110.2,110.27,49523.0,81.2267,81.2782,81.1457,81.1972,49523.0
2016-09-02 09:50:00,110.27,110.27,109.94,109.94,54929.0,81.1972,81.1972,80.9542,80.9542,54929.0
2016-09-02 09:55:00,109.94,109.94,109.66,109.75,98532.0,80.9542,80.9542,80.748,80.8143,98532.0
2016-09-02 10:00:00,109.75,109.82,109.34,109.39,67605.0,80.8143,80.8658,80.5124,80.5492,67605.0
2016-09-02 10:05:00,109.4,109.48,109.27,109.33,72337.0,80.5566,80.6155,80.4608,80.505,72337.0
2016-09-02 10:10:00,109.33,109.46,109.19,109.34,47721.0,80.505,80.6008,80.4019,80.5124,47721.0
2016-09-02 10:15:00,109.32,109.53,109.32,109.53,19741.0,80.4977,80.6523,80.4977,80.6523,19741.0
2016-09-02 10:20:00,109.53,109.59,109.39,109.39,14506.0,80.6523,80.6965,80.5492,80.5492,14506.0
2016-09-02 10:25:00,109.41,109.42,109.34,109.37,6837.0,80.5639,80.5713,80.5124,80.5345,6837.0
2016-09-02 10:30:00,109.38,109.55,109.38,109.48,15714.0,80.5418,80.667,80.5418,80.6155,15714.0
2016-09-02 10:35:00,109.49,109.7,109.47,109.68,26989.0,80.6228,80.7775,80.6081,80.7628,26989.0
2016-09-02 10:40:00,109.68,109.73,109.64,109.66,17859.0,80.7628,80.7996,80.7333,80.748,17859.0
2016-09-02 10:45:00,109.65,109.65,109.51,109.59,13151.0,80.7407,80.7407,80.6376,80.6965,13151.0
2016-09-02 10:50:00,109.59,109.63,109.57,109.59,11688.0,80.6965,80.7259,80.6818,80.6965,11688.0
2016-09-02 10:55:00,109.6,109.68,109.6,109.61,8100.0,80.7038,80.7628,80.7038,80.7112,8100.0
2016-09-02 11:00:00,109.62,109.75,109.61,109.75,7526.0,80.7186,80.8143,80.7112,80.8143,7526.0
2016-09-02 11:05:00,109.76,109.77,109.71,109.74,5276.0,80.8217,80.829,80.7848,80.8069,5276.0
2016-09-02 11:10:00,109.74,109.78,109.63,109.63,8167.0,80.8069,80.8364,80.7259,80.7259,8167.0
2016-09-02 11:15:00,109.65,109.72,109.65,109.72,3625.0,80.7407,80.7922,80.7407,80.7922,3625.0
2016-09-02 11:20:00,109.71,109.73,109.67,109.69,7842.0,80.7848,80.7996,80.7554,80.7701,7842.0
2016-09-02 11:25:00,109.69,109.76,109.65,109.74,11887.0,80.7701,80.8217,80.7407,80.8069,11887.0
2016-09-02 11:30:00,109.74,109.75,109.69,109.73,21673.0,80.8069,80.8143,80.7701,80.7996,21673.0
2016-09-02 11:35:00,109.73,109.75,109.7,109.73,11308.0,80.7996,80.8143,80.7775,80.7996,11308.0
2016-09-02 11:40:00,109.72,109.74,109.7,109.71,6068.0,80.7922,80.8069,80.7775,80.7848,6068.0
2016-09-02 11:45:00,109.72,109.75,109.7,109.71,5539.0,80.7922,80.8143,80.7775,80.7848,5539.0
2016-09-02 11:50:00,109.72,109.77,109.71,109.73,14293.0,80.7922,80.829,80.7848,80.7996,14293.0
2016-09-02 11:55:00,109.73,109.77,109.73,109.76,21899.0,80.7996,80.829,80.7996,80.8217,21899.0
2016-09-02 12:00:00,109.77,109.78,109.7,109.71,10288.0,80.829,80.8364,80.7775,80.7848,10288.0
2016-09-02 12:05:00,109.72,109.74,109.71,109.74,8731.0,80.7922,80.8069,80.7848,80.8069,8731.0
2016-09-02 12:10:00,109.74,109.76,109.73,109.74,8056.0,80.8069,80.8217,80.7996,80.8069,8056.0
2016-09-02 12:15:00,109.74,109.74,109.6,109.6,9651.0,80.8069,80.8069,80.7038,80.7038,9651.0
2016-09-02 12:20:00,109.6,109.62,109.56,109.61,9402.0,80.7038,80.7186,80.6744,80.7112,9402.0
2016-09-02 12:25:00,109.6,109.68,109.6,109.68,15023.0,80.7038,80.7628,80.7038,80.7628,15023.0
2016-09-02 12:30:00,109.68,109.69,109.66,109.66,4782.0,80.7628,80.7701,80.748,80.748,4782.0
2016-09-02 12:35:00,109.66,109.66,109.59,109.6,6473.0,80.748,80.748,80.6965,80.7038,6473.0
2016-09-02 12:40:00,109.59,109.6,109.53,109.53,16998.0,80.6965,80.7038,80.6523,80.6523,16998.0
2016-09-02 12:45:00,109.52,109.52,109.4,109.41,7742.0,80.6449,80.6449,80.5566,80.5639,7742.0
2016-09-02 12:50:00,109.41,109.51,109.37,109.49,9797.0,80.5639,80.6376,80.5345,80.6228,9797.0
2016-09-02 12:55:00,109.5,109.5,109.44,109.45,4200.0,80.6302,80.6302,80.586,80.5934,4200.0
2016-09-02 13:00:00,109.43,109.49,109.42,109.46,4148.0,80.5787,80.6228,80.5713,80.6008,4148.0
2016-09-02 13:05:00,109.46,109.47,109.43,109.44,6443.0,80.6008,80.6081,80.5787,80.586,6443.0
2016-09-02 13:10:00,109.43,109.46,109.41,109.44,8408.0,80.5787,80.6008,80.5639,80.586,8408.0
2016-09-02 13:15:00,109.44,109.5,109.44,109.5,8231.0,80.586,80.6302,80.586,80.6302,8231.0
2016-09-02 13:20:00,109.49,109.49,109.41,109.45,12509.0,80.6228,80.6228,80.5639,80.5934,12509.0
2016-09-02 13:25:00,109.46,109.51,109.45,109.5,6419.0,80.6008,80.6376,80.5934,80.6302,6419.0
2016-09-02 13:30:00,109.51,109.51,109.41,109.41,6212.0,80.6376,80.6376,80.5639,80.5639,6212.0
2016-09-02 13:35:00,109.42,109.43,109.38,109.41,6797.0,80.5713,80.5787,80.5418,80.5639,6797.0
2016-09-02 13:40:00,109.41,109.49,109.38,109.47,6033.0,80.5639,80.6228,80.5418,80.6081,6033.0
2016-09-02 13:45:00,109.46,109.52,109.46,109.5,7102.0,80.6008,80.6449,80.6008,80.6302,7102.0
2016-09-02 13:50:00,109.5,109.51,109.43,109.43,12994.0,80.6302,80.6376,80.5787,80.5787,12994.0
2016-09-02 13:55:00,109.44,109.44,109.38,109.38,11229.0,80.586,80.586,80.5418,80.5418,11229.0
2016-09-02 14:00:00,109.4,109.42,109.39,109.41,3044.0,80.5566,80.5713,80.5492,80.5639,3044.0
2016-09-02 14:05:00,109.42,109.49,109.42,109.46,8710.0,80.5713,80.6228,80.5713,80.6008,8710.0
2016-09-02 14:10:00,109.46,109.53,109.46,109.52,8369.0,80.6008,80.6523,80.6008,80.6449,8369.0
2016-09-02 14:15:00,109.53,109.57,109.52,109.56,8747.0,80.6523,80.6818,80.6449,80.6744,8747.0
2016-09-02 14:20:00,109.55,109.55,109.44,109.44,7973.0,80.667,80.667,80.586,80.586,7973.0
2016-09-02 14:25:00,109.46,109.53,109.45,109.51,5173.0,80.6008,80.6523,80.5934,80.6376,5173.0
2016-09-02 14:30:00,109.51,109.53,109.5,109.52,4144.0,80.6376,80.6523,80.6302,80.6449,4144.0
2016-09-02 14:35:00,109.51,109.57,109.49,109.53,9060.0,80.6376,80.6818,80.6228,80.6523,9060.0
2016-09-02 14:40:00,109.53,109.61,109.52,109.59,4650.0,80.6523,80.7112,80.6449,80.6965,4650.0
2016-09-02 14:45:00,109.58,109.61,109.53,109.6,18846.0,80.6891,80.7112,80.6523,80.7038,18846.0
2016-09-02 14:50:00,109.61,109.65,109.58,109.64,15165.0,80.7112,80.7407,80.6891,80.7333,15165.0
2016-09-02 14:55:00,109.64,109.65,109.62,109.65,5907.0,80.7333,80.7407,80.7186,80.7407,5907.0
2016-09-02 15:00:00,109.66,109.69,109.64,109.68,17184.0,80.748,80.7701,80.7333,80.7628,17184.0
2016-09-02 15:05:00,109.69,109.72,109.59,109.59,59670.0,80.7701,80.7922,80.6965,80.6965,59670.0
2016-09-02 15:10:00,109.59,109.64,109.57,109.59,12735.0,80.6965,80.7333,80.6818,80.6965,12735.0
2016-09-02 15:15:00,109.58,109.61,109.57,109.6,11009.0,80.6891,80.7112,80.6818,80.7038,11009.0
2016-09-02 15:20:00,109.61,109.61,109.53,109.56,15787.0,80.7112,80.7112,80.6523,80.6744,15787.0
2016-09-02 15:25:00,109.56,109.61,109.55,109.61,12708.0,80.6744,80.7112,80.667,80.7112,12708.0
2016-09-02 15:30:00,109.6,109.61,109.56,109.59,10591.0,80.7038,80.7112,80.6744,80.6965,10591.0
2016-09-02 15:35:00,109.59,109.62,109.56,109.6,25951.0,80.6965,80.7186,80.6744,80.7038,25951.0
2016-09-02 15:40:00,109.6,109.61,109.58,109.58,16102.0,80.7038,80.7112,80.6891,80.6891,16102.0
2016-09-02 15:45:00,109.59,109.61,109.51,109.51,34421.0,80.6965,80.7112,80.6376,80.6376,34421.0
2016-09-02 15:50:00,109.51,109.54,109.47,109.54,32864.0,80.6376,80.6597,80.6081,80.6597,32864.0
2016-09-02 15:55:00,109.53,109.61,109.53,109.57,97267.0,80.6523,80.7112,80.6523,80.6818,97267.0
2016-09-06 09:30:00,109.52,109.52,109.26,109.35,32718.0,80.6449,80.6449,80.4535,80.5198,32718.0
2016-09-06 09:35:00,109.34,109.45,109.12,109.16,28298.0,80.5124,80.5934,80.3504,80.3799,28298.0
2016-09-06 09:40:00,109.18,109.32,109.17,109.22,29828.0,80.3946,80.4977,80.3872,80.424,29828.0
2016-09-06 09:45:00,109.23,109.3,109.17,109.18,16479.0,80.4314,80.4829,80.3872,80.3946,16479.0
2016-09-06 09:50:00,109.16,109.16,109.0,109.04,21584.0,80.3799,80.3799,80.262,80.2915,21584.0
2016-09-06 09:55:00,109.05,109.15,108.89,108.9,29559.0,80.2989,80.3725,80.181,80.1884,29559.0
2016-09-06 10:00:00,108.89,109.09,108.8,109.09,35104.0,80.181,80.3283,80.1148,80.3283,35104.0
2016-09-06 10:05:00,109.09,109.09,108.76,109.03,25030.0,80.3283,80.3283,80.0853,80.2841,25030.0
2016-09-06 10:10:00,109.04,109.04,108.91,108.95,10740.0,80.2915,80.2915,80.1958,80.2252,10740.0
2016-09-06 10:15:00,108.95,108.96,108.86,108.92,29294.0,80.2252,80.2326,80.1589,80.2031,29294.0
2016-09-06 10:20:00,108.95,108.99,108.89,108.92,17301.0,80.2252,80.2547,80.181,80.2031,17301.0
2016-09-06 10:25:00,108.93,108.93,108.84,108.92,13866.0,80.2105,80.2105,80.1442,80.2031,13866.0
2016-09-06 10:30:00,108.92,108.99,108.87,108.95,17888.0,80.2031,80.2547,80.1663,80.2252,17888.0
2016-09-06 10:35:00,108.95,108.96,108.81,108.83,18967.0,80.2252,80.2326,80.1221,80.1369,18967.0
2016-09-06 10:40:00,108.81,108.91,108.81,108.88,14483.0,80.1221,80.1958,80.1221,80.1737,14483.0
2016-09-06 10:45:00,108.89,108.91,108.82,108.83,15492.0,80.181,80.1958,80.1295,80.1369,15492.0
2016-09-06 10:50:00,108.83,108.92,108.82,108.92,11858.0,80.1369,80.2031,80.1295,80.2031,11858.0
2016-09-06 10:55:00,108.92,109.03,108.87,109.02,26919.0,80.2031,80.2841,80.1663,80.2768,26919.0
2016-09-06 11:00:00,109.02,109.03,108.99,109.01,12855.0,80.2768,80.2841,80.2547,80.2694,12855.0
2016-09-06 11:05:00,109.01,109.08,109.0,109.04,21582.0,80.2694,80.3209,80.262,80.2915,21582.0
2016-09-06 11:10:00,109.04,109.16,109.03,109.16,14252.0,80.2915,80.3799,80.2841,80.3799,14252.0
2016-09-06 11:15:00,109.16,109.25,109.15,109.24,21069.0,80.3799,80.4461,80.3725,80.4388,21069.0
2016-09-06 11:20:00,109.24,109.29,109.23,109.25,23090.0,80.4388,80.4756,80.4314,80.4461,23090.0
2016-09-06 11:25:00,109.26,109.26,109.18,109.19,13208.0,80.4535,80.4535,80.3946,80.4019,13208.0
2016-09-06 11:30:00,109.2,109.25,109.19,109.24,10325.0,80.4093,80.4461,80.4019,80.4388,10325.0
2016-09-06 11:35:00,109.26,109.3,109.25,109.28,13314.0,80.4535,80.4829,80.4461,80.4682,13314.0
2016-09-06 11:40:00,109.28,109.31,109.27,109.28,12287.0,80.4682,80.4903,80.4608,80.4682,12287.0
2016-09-06 11:45:00,109.29,109.4,109.28,109.35,28891.0,80.4756,80.5566,80.4682,80.5198,28891.0
2016-09-06 11:50:00,109.34,109.42,109.34,109.39,12250.0,80.5124,80.5713,80.5124,80.5492,12250.0
2016-09-06 11:55:00,109.39,109.42,109.3,109.41,17903.0,80.5492,80.5713,80.4829,80.5639,17903.0
2016-09-06 12:00:00,109.42,109.46,109.42,109.43,11984.0,80.5713,80.6008,80.5713,80.5787,11984.0
2016-09-06 12:05:00,109.42,109.42,109.37,109.38,12603.0,80.5713,80.5713,80.5345,80.5418,12603.0
2016-09-06 12:10:00,109.39,109.39,109.35,109.37,8384.0,80.5492,80.5492,80.5198,80.5345,8384.0
2016-09-06 12:15:00,109.37,109.39,109.36,109.37,5430.0,80.5345,80.5492,80.5271,80.5345,5430.0
2016-09-06 12:20:00,109.38,109.4,109.36,109.38,33636.0,80.5418,80.5566,80.5271,80.5418,33636.0
2016-09-06 12:25:00,109.37,109.45,109.36,109.43,10482.0,80.5345,80.5934,80.5271,80.5787,10482.0
2016-09-06 12:30:00,109.43,109.53,109.42,109.52,21259.0,80.5787,80.6523,80.5713,80.6449,21259.0
2016-09-06 12:35:00,109.52,109.52,109.44,109.46,8868.0,80.6449,80.6449,80.586,80.6008,8868.0
2016-09-06 12:40:00,109.47,109.53,109.46,109.52,8776.0,80.6081,80.6523,80.6008,80.6449,8776.0
2016-09-06 12:45:00,109.51,109.52,109.46,109.48,9587.0,80.6376,80.6449,80.6008,80.6155,9587.0
2016-09-06 12:50:00,109.47,109.48,109.44,109.46,4508.0,80.6081,80.6155,80.586,80.6008,4508.0
2016-09-06 12:55:00,109.45,109.48,109.41,109.41,5177.0,80.5934,80.6155,80.5639,80.5639,5177.0
2016-09-06 13:00:00,109.4,109.4,109.33,109.34,6925.0,80.5566,80.5566,80.505,80.5124,6925.0
2016-09-06 13:05:00,109.33,109.36,109.33,109.34,3400.0,80.505,80.5271,80.505,80.5124,3400.0
2016-09-06 13:10:00,109.34,109.35,109.31,109.34,5570.0,80.5124,80.5198,80.4903,80.5124,5570.0
2016-09-06 13:15:00,109.35,109.37,109.34,109.36,7196.0,80.5198,80.5345,80.5124,80.5271,7196.0
2016-09-06 13:20:00,109.36,109.36,109.3,109.32,5565.0,80.5271,80.5271,80.4829,80.4977,5565.0
2016-09-06 13:25:00,109.31,109.33,109.28,109.28,7464.0,80.4903,80.505,80.4682,80.4682,7464.0
2016-09-06 13:30:00,109.28,109.33,109.27,109.3,4983.0,80.4682,80.505,80.4608,80.4829,4983.0
2016-09-06 13:35:00,109.29,109.35,109.29,109.34,7157.0,80.4756,80.5198,80.4756,80.5124,7157.0
2016-09-06 13:40:00,109.35,109.39,109.34,109.39,6054.0,80.5198,80.5492,80.5124,80.5492,6054.0
2016-09-06 13:45:00,109.4,109.4,109.38,109.39,9441.0,80.5566,80.5566,80.5418,80.5492,9441.0
2016-09-06 13:50:00,109.39,109.39,109.35,109.37,8773.0,80.5492,80.5492,80.5198,80.5345,8773.0
2016-09-06 13:55:00,109.37,109.37,109.32,109.32,4651.0,80.5345,80.5345,80.4977,80.4977,4651.0
2016-09-06 14:00:00,109.32,109.35,109.3,109.31,8904.0,80.4977,80.5198,80.4829,80.4903,8904.0
2016-09-06 14:05:00,109.31,109.37,109.29,109.35,9971.0,80.4903,80.5345,80.4756,80.5198,9971.0
2016-09-06 14:10:00,109.35,109.36,109.33,109.33,6651.0,80.5198,80.5271,80.505,80.505,6651.0
2016-09-06 14:15:00,109.32,109.41,109.3,109.4,21208.0,80.4977,80.5639,80.4829,80.5566,21208.0
2016-09-06 14:20:00,109.4,109.46,109.39,109.45,10629.0,80.5566,80.6008,80.5492,80.5934,10629.0
2016-09-06 14:25:00,109.44,109.45,109.4,109.4,12856.0,80.586,80.5934,80.5566,80.5566,12856.0
2016-09-06 14:30:00,109.4,109.46,109.4,109.42,13678.0,80.5566,80.6008,80.5566,80.5713,13678.0
2016-09-06 14:35:00,109.43,109.45,109.39,109.45,37603.0,80.5787,80.5934,80.5492,80.5934,37603.0
2016-09-06 14:40:00,109.44,109.46,109.4,109.4,7695.0,80.586,80.6008,80.5566,80.5566,7695.0
2016-09-06 14:45:00,109.4,109.41,109.38,109.38,15845.0,80.5566,80.5639,80.5418,80.5418,15845.0
2016-09-06 14:50:00,109.37,109.38,109.32,109.38,7309.0,80.5345,80.5418,80.4977,80.5418,7309.0
2016-09-06 14:55:00,109.38,109.4,109.38,109.39,7127.0,80.5418,80.5566,80.5418,80.5492,7127.0
2016-09-06 15:00:00,109.4,109.4,109.36,109.39,9937.0,80.5566,80.5566,80.5271,80.5492,9937.0
2016-09-06 15:05:00,109.38,109.41,109.37,109.37,8852.0,80.5418,80.5639,80.5345,80.5345,8852.0
2016-09-06 15:10:00,109.36,109.37,109.29,109.33,14103.0,80.5271,80.5345,80.4756,80.505,14103.0
2016-09-06 15:15:00,109.32,109.37,109.32,109.34,11488.0,80.4977,80.5345,80.4977,80.5124,11488.0
2016-09-06 15:20:00,109.34,109.39,109.34,109.38,18676.0,80.5124,80.5492,80.5124,80.5418,18676.0
2016-09-06 15:25:00,109.38,109.45,109.38,109.45,13887.0,80.5418,80.5934,80.5418,80.5934,13887.0
2016-09-06 15:30:00,109.45,109.46,109.42,109.42,17687.0,80.5934,80.6008,80.5713,80.5713,17687.0
2016-09-06 15:35:00,109.43,109.47,109.42,109.46,26101.0,80.5787,80.6081,80.5713,80.6008,26101.0
2016-09-06 15:40:00,109.47,109.48,109.41,109.44,25561.0,80.6081,80.6155,80.5639,80.586,25561.0
2016-09-06 15:45:00,109.45,109.5,109.42,109.44,42498.0,80.5934,80.6302,80.5713,80.586,42498.0
2016-09-06 15:50:00,109.43,109.46,109.42,109.44,35619.0,80.5787,80.6008,80.5713,80.586,35619.0
2016-09-06 15:55:00,109.44,109.51,109.39,109.5,63815.0,80.586,80.6376,80.5492,80.6302,63815.0
2016-09-07 09:30:00,109.38,109.38,109.03,109.18,31029.0,80.5418,80.5418,80.2841,80.3946,31029.0
2016-09-07 09:35:00,109.22,109.29,109.18,109.2,15995.0,80.424,80.4756,80.3946,80.4093,15995.0
2016-09-07 09:40:00,109.19,109.37,109.12,109.29,18857.0,80.4019,80.5345,80.3504,80.4756,18857.0
2016-09-07 09:45:00,109.34,109.42,109.29,109.33,15132.0,80.5124,80.5713,80.4756,80.505,15132.0
2016-09-07 09:50:00,109.33,109.45,109.33,109.43,15290.0,80.505,80.5934,80.505,80.5787,15290.0
2016-09-07 09:55:00,109.43,109.52,109.32,109.51,20747.0,80.5787,80.6449,80.4977,80.6376,20747.0
2016-09-07 10:00:00,109.52,109.52,109.37,109.38,15939.0,80.6449,80.6449,80.5345,80.5418,15939.0
2016-09-07 10:05:00,109.39,109.43,109.32,109.36,34978.0,80.5492,80.5787,80.4977,80.5271,34978.0
2016-09-07 10:10:00,109.37,109.48,109.35,109.48,13548.0,80.5345,80.6155,80.5198,80.6155,13548.0
2016-09-07 10:15:00,109.48,109.49,109.42,109.42,9825.0,80.6155,80.6228,80.5713,80.5713,9825.0
2016-09-07 10:20:00,109.44,109.56,109.44,109.55,10216.0,80.586,80.6744,80.586,80.667,10216.0
2016-09-07 10:25:00,109.56,109.62,109.53,109.6,13435.0,80.6744,80.7186,80.6523,80.7038,13435.0
2016-09-07 10:30:00,109.6,109.61,109.55,109.58,9522.0,80.7038,80.7112,80.667,80.6891,9522.0
2016-09-07 10:35:00,109.58,109.59,109.51,109.53,9239.0,80.6891,80.6965,80.6376,80.6523,9239.0
2016-09-07 10:40:00,109.53,109.54,109.49,109.49,12192.0,80.6523,80.6597,80.6228,80.6228,12192.0
2016-09-07 10:45:00,109.49,109.49,109.41,109.42,13867.0,80.6228,80.6228,80.5639,80.5713,13867.0
2016-09-07 10:50:00,109.42,109.51,109.41,109.51,12321.0,80.5713,80.6376,80.5639,80.6376,12321.0
2016-09-07 10:55:00,109.51,109.54,109.49,109.49,19372.0,80.6376,80.6597,80.6228,80.6228,19372.0
2016-09-07 11:00:00,109.5,109.5,109.38,109.38,9067.0,80.6302,80.6302,80.5418,80.5418,9067.0
2016-09-07 11:05:00,109.39,109.43,109.39,109.42,3731.0,80.5492,80.5787,80.5492,80.5713,3731.0
2016-09-07 11:10:00,109.42,109.43,109.37,109.42,16410.0,80.5713,80.5787,80.5345,80.5713,16410.0
2016-09-07 11:15:00,109.43,109.44,109.37,109.39,15764.0,80.5787,80.586,80.5345,80.5492,15764.0
2016-09-07 11:20:00,109.38,109.38,109.3,109.31,21700.0,80.5418,80.5418,80.4829,80.4903,21700.0
2016-09-07 11:25:00,109.32,109.37,109.31,109.33,8131.0,80.4977,80.5345,80.4903,80.505,8131.0
2016-09-07 11:30:00,109.33,109.38,109.3,109.3,12544.0,80.505,80.5418,80.4829,80.4829,12544.0
2016-09-07 11:35:00,109.29,109.31,109.26,109.26,7040.0,80.4756,80.4903,80.4535,80.4535,7040.0
2016-09-07 11:40:00,109.29,109.31,109.26,109.29,4350.0,80.4756,80.4903,80.4535,80.4756,4350.0
2016-09-07 11:45:00,109.28,109.29,109.22,109.23,7259.0,80.4682,80.4756,80.424,80.4314,7259.0
2016-09-07 11:50:00,109.24,109.28,109.24,109.28,3144.0,80.4388,80.4682,80.4388,80.4682,3144.0
2016-09-07 11:55:00,109.28,109.3,109.27,109.29,7115.0,80.4682,80.4829,80.4608,80.4756,7115.0
2016-09-07 12:00:00,109.29,109.34,109.29,109.34,9020.0,80.4756,80.5124,80.4756,80.5124,9020.0
2016-09-07 12:05:00,109.33,109.4,109.32,109.34,13555.0,80.505,80.5566,80.4977,80.5124,13555.0
2016-09-07 12:10:00,109.35,109.36,109.31,109.32,7629.0,80.5198,80.5271,80.4903,80.4977,7629.0
2016-09-07 12:15:00,109.32,109.33,109.2,109.26,17454.0,80.4977,80.505,80.4093,80.4535,17454.0
2016-09-07 12:20:00,109.27,109.35,109.27,109.3,21801.0,80.4608,80.5198,80.4608,80.4829,21801.0
2016-09-07 12:25:00,109.3,109.33,109.25,109.33,10566.0,80.4829,80.505,80.4461,80.505,10566.0
2016-09-07 12:30:00,109.33,109.33,109.3,109.33,8127.0,80.505,80.505,80.4829,80.505,8127.0
2016-09-07 12:35:00,109.33,109.38,109.33,109.37,8228.0,80.505,80.5418,80.505,80.5345,8228.0
2016-09-07 12:40:00,109.41,109.45,109.41,109.43,7027.0,80.5639,80.5934,80.5639,80.5787,7027.0
2016-09-07 12:45:00,109.44,109.46,109.41,109.41,6302.0,80.586,80.6008,80.5639,80.5639,6302.0
2016-09-07 12:50:00,109.41,109.44,109.4,109.4,11013.0,80.5639,80.586,80.5566,80.5566,11013.0
2016-09-07 12:55:00,109.4,109.43,109.4,109.42,8077.0,80.5566,80.5787,80.5566,80.5713,8077.0
2016-09-07 13:00:00,109.43,109.47,109.43,109.47,8161.0,80.5787,80.6081,80.5787,80.6081,8161.0
2016-09-07 13:05:00,109.47,109.48,109.41,109.44,9518.0,80.6081,80.6155,80.5639,80.586,9518.0
2016-09-07 13:10:00,109.44,109.46,109.41,109.41,14426.0,80.586,80.6008,80.5639,80.5639,14426.0
2016-09-07 13:15:00,109.41,109.48,109.4,109.48,12578.0,80.5639,80.6155,80.5566,80.6155,12578.0
2016-09-07 13:20:00,109.49,109.5,109.47,109.47,8161.0,80.6228,80.6302,80.6081,80.6081,8161.0
2016-09-07 13:25:00,109.47,109.52,109.47,109.48,10933.0,80.6081,80.6449,80.6081,80.6155,10933.0
2016-09-07 13:30:00,109.49,109.5,109.46,109.47,15678.0,80.6228,80.6302,80.6008,80.6081,15678.0
2016-09-07 13:35:00,109.47,109.49,109.45,109.47,18377.0,80.6081,80.6228,80.5934,80.6081,18377.0
2016-09-07 13:40:00,109.48,109.59,109.47,109.58,35003.0,80.6155,80.6965,80.6081,80.6891,35003.0
2016-09-07 13:45:00,109.59,109.62,109.58,109.61,8869.0,80.6965,80.7186,80.6891,80.7112,8869.0
2016-09-07 13:50:00,109.6,109.66,109.6,109.66,16201.0,80.7038,80.748,80.7038,80.748,16201.0
2016-09-07 13:55:00,109.65,109.66,109.62,109.63,6383.0,80.7407,80.748,80.7186,80.7259,6383.0
2016-09-07 14:00:00,109.62,109.62,109.55,109.55,8669.0,80.7186,80.7186,80.667,80.667,8669.0
2016-09-07 14:05:00,109.55,109.56,109.52,109.54,13449.0,80.667,80.6744,80.6449,80.6597,13449.0
2016-09-07 14:10:00,109.54,109.63,109.53,109.62,11860.0,80.6597,80.7259,80.6523,80.7186,11860.0
2016-09-07 14:15:00,109.62,109.63,109.57,109.57,7088.0,80.7186,80.7259,80.6818,80.6818,7088.0
2016-09-07 14:20:00,109.58,109.59,109.55,109.59,11148.0,80.6891,80.6965,80.667,80.6965,11148.0
2016-09-07 14:25:00,109.58,109.58,109.56,109.56,4255.0,80.6891,80.6891,80.6744,80.6744,4255.0
2016-09-07 14:30:00,109.57,109.58,109.52,109.53,10972.0,80.6818,80.6891,80.6449,80.6523,10972.0
2016-09-07 14:35:00,109.53,109.58,109.52,109.57,9374.0,80.6523,80.6891,80.6449,80.6818,9374.0
2016-09-07 14:40:00,109.56,109.6,109.55,109.59,6676.0,80.6744,80.7038,80.667,80.6965,6676.0
2016-09-07 14:45:00,109.59,109.6,109.57,109.59,7331.0,80.6965,80.7038,80.6818,80.6965,7331.0
2016-09-07 14:50:00,109.6,109.62,109.58,109.59,36436.0,80.7038,80.7186,80.6891,80.6965,36436.0
2016-09-07 14:55:00,109.59,109.59,109.56,109.57,9702.0,80.6965,80.6965,80.6744,80.6818,9702.0
2016-09-07 15:00:00,109.56,109.61,109.56,109.58,14381.0,80.6744,80.7112,80.6744,80.6891,14381.0
2016-09-07 15:05:00,109.59,109.59,109.56,109.58,14626.0,80.6965,80.6965,80.6744,80.6891,14626.0
2016-09-07 15:10:00,109.58,109.6,109.57,109.59,10212.0,80.6891,80.7038,80.6818,80.6965,10212.0
2016-09-07 15:15:00,109.59,109.6,109.57,109.58,11706.0,80.6965,80.7038,80.6818,80.6891,11706.0
2016-09-07 15:20:00,109.57,109.58,109.55,109.57,10181.0,80.6818,80.6891,80.667,80.6818,10181.0
2016-09-07 15:25:00,109.57,109.58,109.5,109.52,20012.0,80.6818,80.6891,80.6302,80.6449,20012.0
2016-09-07 15:30:00,109.52,109.56,109.52,109.55,18924.0,80.6449,80.6744,80.6449,80.667,18924.0
2016-09-07 15:35:00,109.55,109.58,109.52,109.52,20231.0,80.667,80.6891,80.6449,80.6449,20231.0
2016-09-07 15:40:00,109.52,109.55,109.5,109.5,20779.0,80.6449,80.667,80.6302,80.6302,20779.0
2016-09-07 15:45:00,109.5,109.5,109.43,109.48,35847.0,80.6302,80.6302,80.5787,80.6155,35847.0
2016-09-07 15:50:00,109.48,109.49,109.45,109.48,37143.0,80.6155,80.6228,80.5934,80.6155,37143.0
2016-09-07 15:55:00,109.48,109.51,109.44,109.5,105859.0,80.6155,80.6376,80.586,80.6302,105859.0
2016-09-08 09:30:00,109.23,109.3,109.05,109.13,35821.0,80.4314,80.4829,80.2989,80.3578,35821.0
2016-09-08 09:35:00,109.14,109.15,109.03,109.06,24931.0,80.3651,80.3725,80.2841,80.3062,24931.0
2016-09-08 09:40:00,109.06,109.2,108.97,109.2,34958.0,80.3062,80.4093,80.2399,80.4093,34958.0
2016-09-08 09:45:00,109.2,109.38,109.16,109.26,31141.0,80.4093,80.5418,80.3799,80.4535,31141.0
2016-09-08 09:50:00,109.25,109.38,109.09,109.38,22974.0,80.4461,80.5418,80.3283,80.5418,22974.0
2016-09-08 09:55:00,109.39,109.43,109.2,109.21,36881.0,80.5492,80.5787,80.4093,80.4167,36881.0
2016-09-08 10:00:00,109.21,109.39,109.2,109.37,23113.0,80.4167,80.5492,80.4093,80.5345,23113.0
2016-09-08 10:05:00,109.36,109.43,109.31,109.43,25085.0,80.5271,80.5787,80.4903,80.5787,25085.0
2016-09-08 10:10:00,109.43,109.43,109.24,109.32,15611.0,80.5787,80.5787,80.4388,80.4977,15611.0
2016-09-08 10:15:00,109.33,109.39,109.27,109.33,13136.0,80.505,80.5492,80.4608,80.505,13136.0
2016-09-08 10:20:00,109.34,109.36,109.22,109.22,32150.0,80.5124,80.5271,80.424,80.424,32150.0
2016-09-08 10:25:00,109.22,109.27,109.21,109.26,18428.0,80.424,80.4608,80.4167,80.4535,18428.0
2016-09-08 10:30:00,109.26,109.31,109.25,109.3,19115.0,80.4535,80.4903,80.4461,80.4829,19115.0
2016-09-08 10:35:00,109.32,109.46,109.32,109.46,15272.0,80.4977,80.6008,80.4977,80.6008,15272.0
2016-09-08 10:40:00,109.45,109.46,109.32,109.34,20536.0,80.5934,80.6008,80.4977,80.5124,20536.0
2016-09-08 10:45:00,109.34,109.34,109.26,109.29,19014.0,80.5124,80.5124,80.4535,80.4756,19014.0
2016-09-08 10:50:00,109.29,109.38,109.26,109.35,12753.0,80.4756,80.5418,80.4535,80.5198,12753.0
2016-09-08 10:55:00,109.35,109.35,109.27,109.28,10415.0,80.5198,80.5198,80.4608,80.4682,10415.0
2016-09-08 11:00:00,109.28,109.33,109.18,109.24,24652.0,80.4682,80.505,80.3946,80.4388,24652.0
2016-09-08 11:05:00,109.23,109.25,109.18,109.21,18554.0,80.4314,80.4461,80.3946,80.4167,18554.0
2016-09-08 11:10:00,109.22,109.23,109.2,109.2,11032.0,80.424,80.4314,80.4093,80.4093,11032.0
2016-09-08 11:15:00,109.2,109.2,109.09,109.12,17424.0,80.4093,80.4093,80.3283,80.3504,17424.0
2016-09-08 11:20:00,109.11,109.11,109.05,109.08,15217.0,80.343,80.343,80.2989,80.3209,15217.0
2016-09-08 11:25:00,109.08,109.1,109.05,109.08,15600.0,80.3209,80.3357,80.2989,80.3209,15600.0
2016-09-08 11:30:00,109.08,109.12,109.05,109.1,29072.0,80.3209,80.3504,80.2989,80.3357,29072.0
2016-09-08 11:35:00,109.1,109.1,108.95,108.96,16869.0,80.3357,80.3357,80.2252,80.2326,16869.0
2016-09-08 11:40:00,108.96,109.12,108.95,109.1,10482.0,80.2326,80.3504,80.2252,80.3357,10482.0
2016-09-08 11:45:00,109.09,109.14,109.06,109.14,19037.0,80.3283,80.3651,80.3062,80.3651,19037.0
2016-09-08 11:50:00,109.14,109.22,109.11,109.2,18342.0,80.3651,80.424,80.343,80.4093,18342.0
2016-09-08 11:55:00,109.2,109.21,109.17,109.17,18260.0,80.4093,80.4167,80.3872,80.3872,18260.0
2016-09-08 12:00:00,109.17,109.17,109.07,109.12,15234.0,80.3872,80.3872,80.3136,80.3504,15234.0
2016-09-08 12:05:00,109.12,109.18,109.07,109.15,15755.0,80.3504,80.3946,80.3136,80.3725,15755.0
2016-09-08 12:10:00,109.15,109.15,109.03,109.06,13473.0,80.3725,80.3725,80.2841,80.3062,13473.0
2016-09-08 12:15:00,109.05,109.16,109.05,109.16,12175.0,80.2989,80.3799,80.2989,80.3799,12175.0
2016-09-08 12:20:00,109.16,109.25,109.15,109.23,18618.0,80.3799,80.4461,80.3725,80.4314,18618.0
2016-09-08 12:25:00,109.23,109.23,109.07,109.12,17711.0,80.4314,80.4314,80.3136,80.3504,17711.0
2016-09-08 12:30:00,109.13,109.13,109.04,109.11,9662.0,80.3578,80.3578,80.2915,80.343,9662.0
2016-09-08 12:35:00,109.1,109.1,109.04,109.09,11246.0,80.3357,80.3357,80.2915,80.3283,11246.0
2016-09-08 12:40:00,109.09,109.12,109.03,109.07,9902.0,80.3283,80.3504,80.2841,80.3136,9902.0
2016-09-08 12:45:00,109.07,109.15,109.06,109.12,9312.0,80.3136,80.3725,80.3062,80.3504,9312.0
2016-09-08 12:50:00,109.12,109.12,109.04,109.1,18411.0,80.3504,80.3504,80.2915,80.3357,18411.0
2016-09-08 12:55:00,109.09,109.11,109.07,109.07,12044.0,80.3283,80.343,80.3136,80.3136,12044.0
2016-09-08 13:00:00,109.07,109.07,109.03,109.04,12712.0,80.3136,80.3136,80.2841,80.2915,12712.0
2016-09-08 13:05:00,109.03,109.05,109.01,109.01,20895.0,80.2841,80.2989,80.2694,80.2694,20895.0
2016-09-08 13:10:00,109.02,109.03,109.01,109.02,12027.0,80.2768,80.2841,80.2694,80.2768,12027.0
2016-09-08 13:15:00,109.01,109.03,108.98,109.01,16168.0,80.2694,80.2841,80.2473,80.2694,16168.0
2016-09-08 13:20:00,109.01,109.03,109.0,109.02,12680.0,80.2694,80.2841,80.262,80.2768,12680.0
2016-09-08 13:25:00,109.02,109.04,109.01,109.04,12373.0,80.2768,80.2915,80.2694,80.2915,12373.0
2016-09-08 13:30:00,109.04,109.14,109.03,109.12,27473.0,80.2915,80.3651,80.2841,80.3504,27473.0
2016-09-08 13:35:00,109.12,109.12,109.08,109.09,10462.0,80.3504,80.3504,80.3209,80.3283,10462.0
2016-09-08 13:40:00,109.09,109.1,109.08,109.09,12500.0,80.3283,80.3357,80.3209,80.3283,12500.0
2016-09-08 13:45:00,109.08,109.09,109.06,109.07,9550.0,80.3209,80.3283,80.3062,80.3136,9550.0
2016-09-08 13:50:00,109.07,109.08,108.98,109.05,15150.0,80.3136,80.3209,80.2473,80.2989,15150.0
2016-09-08 13:55:00,109.04,109.06,109.03,109.05,13758.0,80.2915,80.3062,80.2841,80.2989,13758.0
2016-09-08 14:00:00,109.05,109.09,109.01,109.06,18933.0,80.2989,80.3283,80.2694,80.3062,18933.0
2016-09-08 14:05:00,109.06,109.16,109.05,109.16,22785.0,80.3062,80.3799,80.2989,80.3799,22785.0
2016-09-08 14:10:00,109.15,109.18,109.13,109.17,22471.0,80.3725,80.3946,80.3578,80.3872,22471.0
2016-09-08 14:15:00,109.17,109.17,109.11,109.13,12415.0,80.3872,80.3872,80.343,80.3578,12415.0
2016-09-08 14:20:00,109.14,109.25,109.14,109.25,22984.0,80.3651,80.4461,80.3651,80.4461,22984.0
2016-09-08 14:25:00,109.24,109.31,109.23,109.28,18216.0,80.4388,80.4903,80.4314,80.4682,18216.0
2016-09-08 14:30:00,109.27,109.27,109.21,109.27,13325.0,80.4608,80.4608,80.4167,80.4608,13325.0
2016-09-08 14:35:00,109.27,109.27,109.19,109.2,15734.0,80.4608,80.4608,80.4019,80.4093,15734.0
2016-09-08 14:40:00,109.2,109.27,109.16,109.27,48537.0,80.4093,80.4608,80.3799,80.4608,48537.0
2016-09-08 14:45:00,109.27,109.33,109.19,109.31,27958.0,80.4608,80.505,80.4019,80.4903,27958.0
2016-09-08 14:50:00,109.31,109.33,109.26,109.33,10369.0,80.4903,80.505,80.4535,80.505,10369.0
2016-09-08 14:55:00,109.34,109.4,109.31,109.38,16771.0,80.5124,80.5566,80.4903,80.5418,16771.0
2016-09-08 15:00:00,109.38,109.39,109.3,109.3,24192.0,80.5418,80.5492,80.4829,80.4829,24192.0
2016-09-08 15:05:00,109.3,109.36,109.29,109.3,16895.0,80.4829,80.5271,80.4756,80.4829,16895.0
2016-09-08 15:10:00,109.3,109.31,109.27,109.31,15541.0,80.4829,80.4903,80.4608,80.4903,15541.0
2016-09-08 15:15:00,109.31,109.31,109.23,109.24,15093.0,80.4903,80.4903,80.4314,80.4388,15093.0
2016-09-08 15:20:00,109.24,109.26,109.22,109.24,13737.0,80.4388,80.4535,80.424,80.4388,13737.0
2016-09-08 15:25:00,109.24,109.24,109.13,109.14,16193.0,80.4388,80.4388,80.3578,80.3651,16193.0
2016-09-08 15:30:00,109.14,109.18,109.11,109.13,27052.0,80.3651,80.3946,80.343,80.3578,27052.0
2016-09-08 15:35:00,109.13,109.14,109.06,109.09,39860.0,80.3578,80.3651,80.3062,80.3283,39860.0
2016-09-08 15:40:00,109.09,109.11,109.04,109.11,46447.0,80.3283,80.343,80.2915,80.343,46447.0
2016-09-08 15:45:00,109.11,109.12,109.0,109.02,61570.0,80.343,80.3504,80.262,80.2768,61570.0
2016-09-08 15:50:00,109.02,109.04,109.01,109.03,62143.0,80.2768,80.2915,80.2694,80.2841,62143.0
2016-09-08 15:55:00,109.03,109.07,108.94,108.94,280520.0,80.2841,80.3136,80.2179,80.2179,280520.0
2016-09-09 09:30:00,108.44,108.83,108.36,108.76,49854.0,79.8497,80.1369,79.7908,80.0853,49854.0
2016-09-09 09:35:00,108.74,108.79,108.55,108.73,38303.0,80.0706,80.1074,79.9307,80.0632,38303.0
2016-09-09 09:40:00,108.73,108.81,108.62,108.73,55304.0,80.0632,80.1221,79.9822,80.0632,55304.0
2016-09-09 09:45:00,108.74,109.0,108.64,108.82,45140.0,80.0706,80.262,79.997,80.1295,45140.0
2016-09-09 09:50:00,108.82,108.97,108.81,108.9,33037.0,80.1295,80.2399,80.1221,80.1884,33037.0
2016-09-09 09:55:00,108.89,108.94,108.78,108.81,41621.0,80.181,80.2179,80.1,80.1221,41621.0
2016-09-09 10:00:00,108.82,108.82,108.63,108.68,32685.0,80.1295,80.1295,79.9896,80.0264,32685.0
2016-09-09 10:05:00,108.69,108.72,108.65,108.65,16830.0,80.0338,80.0559,80.0043,80.0043,16830.0
2016-09-09 10:10:00,108.66,108.7,108.62,108.68,25209.0,80.0117,80.0411,79.9822,80.0264,25209.0
2016-09-09 10:15:00,108.68,108.71,108.57,108.6,26879.0,80.0264,80.0485,79.9454,79.9675,26879.0
2016-09-09 10:20:00,108.62,108.7,108.61,108.67,11165.0,79.9822,80.0411,79.9749,80.019,11165.0
2016-09-09 10:25:00,108.66,108.69,108.63,108.65,16024.0,80.0117,80.0338,79.9896,80.0043,16024.0
2016-09-09 10:30:00,108.62,108.64,108.58,108.64,16616.0,79.9822,79.997,79.9528,79.997,16616.0
2016-09-09 10:35:00,108.63,108.66,108.47,108.51,17619.0,79.9896,80.0117,79.8718,79.9012,17619.0
2016-09-09 10:40:00,108.52,108.6,108.51,108.54,13797.0,79.9086,79.9675,79.9012,79.9233,13797.0
2016-09-09 10:45:00,108.55,108.55,108.36,108.39,26302.0,79.9307,79.9307,79.7908,79.8129,26302.0
2016-09-09 10:50:00,108.39,108.42,108.33,108.33,46417.0,79.8129,79.835,79.7687,79.7687,46417.0
2016-09-09 10:55:00,108.35,108.35,108.25,108.26,57944.0,79.7834,79.7834,79.7098,79.7171,57944.0
2016-09-09 11:00:00,108.26,108.28,108.15,108.2,35430.0,79.7171,79.7319,79.6361,79.673,35430.0
2016-09-09 11:05:00,108.2,108.24,108.12,108.19,42325.0,79.673,79.7024,79.614,79.6656,42325.0
2016-09-09 11:10:00,108.21,108.21,108.06,108.06,20791.0,79.6803,79.6803,79.5699,79.5699,20791.0
2016-09-09 11:15:00,108.06,108.15,108.02,108.14,32596.0,79.5699,79.6361,79.5404,79.6288,32596.0
2016-09-09 11:20:00,108.13,108.2,108.09,108.18,19384.0,79.6214,79.673,79.592,79.6582,19384.0
2016-09-09 11:25:00,108.17,108.32,108.16,108.3,20123.0,79.6509,79.7613,79.6435,79.7466,20123.0
2016-09-09 11:30:00,108.3,108.35,108.29,108.31,17315.0,79.7466,79.7834,79.7392,79.754,17315.0
2016-09-09 11:35:00,108.32,108.46,108.29,108.45,26193.0,79.7613,79.8644,79.7392,79.857,26193.0
2016-09-09 11:40:00,108.46,108.46,108.35,108.38,12642.0,79.8644,79.8644,79.7834,79.8055,12642.0
2016-09-09 11:45:00,108.37,108.45,108.32,108.4,14937.0,79.7981,79.857,79.7613,79.8202,14937.0
2016-09-09 11:50:00,108.4,108.46,108.38,108.4,14168.0,79.8202,79.8644,79.8055,79.8202,14168.0
2016-09-09 11:55:00,108.39,108.4,108.28,108.36,16748.0,79.8129,79.8202,79.7319,79.7908,16748.0
2016-09-09 12:00:00,108.37,108.48,108.35,108.46,18827.0,79.7981,79.8791,79.7834,79.8644,18827.0
2016-09-09 12:05:00,108.46,108.53,108.46,108.51,25297.0,79.8644,79.916,79.8644,79.9012,25297.0
2016-09-09 12:10:00,108.51,108.52,108.44,108.46,12864.0,79.9012,79.9086,79.8497,79.8644,12864.0
2016-09-09 12:15:00,108.46,108.47,108.4,108.42,13009.0,79.8644,79.8718,79.8202,79.835,13009.0
2016-09-09 12:20:00,108.41,108.51,108.38,108.46,16966.0,79.8276,79.9012,79.8055,79.8644,16966.0
2016-09-09 12:25:00,108.46,108.49,108.46,108.47,6971.0,79.8644,79.8865,79.8644,79.8718,6971.0
2016-09-09 12:30:00,108.47,108.5,108.44,108.45,11923.0,79.8718,79.8939,79.8497,79.857,11923.0
2016-09-09 12:35:00,108.45,108.49,108.42,108.43,15730.0,79.857,79.8865,79.835,79.8423,15730.0
2016-09-09 12:40:00,108.43,108.47,108.38,108.44,42079.0,79.8423,79.8718,79.8055,79.8497,42079.0
2016-09-09 12:45:00,108.45,108.52,108.45,108.46,22237.0,79.857,79.9086,79.857,79.8644,22237.0
2016-09-09 12:50:00,108.45,108.47,108.44,108.45,10202.0,79.857,79.8718,79.8497,79.857,10202.0
2016-09-09 12:55:00,108.45,108.5,108.38,108.5,23289.0,79.857,79.8939,79.8055,79.8939,23289.0
2016-09-09 13:00:00,108.49,108.5,108.46,108.47,13829.0,79.8865,79.8939,79.8644,79.8718,13829.0
2016-09-09 13:05:00,108.47,108.5,108.41,108.46,9967.0,79.8718,79.8939,79.8276,79.8644,9967.0
2016-09-09 13:10:00,108.44,108.46,108.3,108.3,14496.0,79.8497,79.8644,79.7466,79.7466,14496.0
2016-09-09 13:15:00,108.32,108.39,108.24,108.35,14024.0,79.7613,79.8129,79.7024,79.7834,14024.0
2016-09-09 13:20:00,108.35,108.37,108.08,108.08,82070.0,79.7834,79.7981,79.5846,79.5846,82070.0
2016-09-09 13:25:00,108.11,108.12,108.02,108.08,40064.0,79.6067,79.614,79.5404,79.5846,40064.0
2016-09-09 13:30:00,108.09,108.09,108.04,108.04,21686.0,79.592,79.592,79.5551,79.5551,21686.0
2016-09-09 13:35:00,108.04,108.08,108.04,108.05,20360.0,79.5551,79.5846,79.5551,79.5625,20360.0
2016-09-09 13:40:00,108.05,108.05,107.85,107.86,33806.0,79.5625,79.5625,79.4152,79.4226,33806.0
2016-09-09 13:45:00,107.86,107.87,107.78,107.82,28281.0,79.4226,79.43,79.3637,79.3931,28281.0
2016-09-09 13:50:00,107.81,107.85,107.78,107.82,25139.0,79.3858,79.4152,79.3637,79.3931,25139.0
2016-09-09 13:55:00,107.82,107.98,107.82,107.92,26626.0,79.3931,79.511,79.3931,79.4668,26626.0
2016-09-09 14:00:00,107.92,107.93,107.7,107.82,36077.0,79.4668,79.4741,79.3048,79.3931,36077.0
2016-09-09 14:05:00,107.82,107.86,107.73,107.8,24622.0,79.3931,79.4226,79.3269,79.3784,24622.0
2016-09-09 14:10:00,107.79,107.83,107.75,107.8,33924.0,79.3711,79.4005,79.3416,79.3784,33924.0
2016-09-09 14:15:00,107.8,107.93,107.8,107.89,31902.0,79.3784,79.4741,79.3784,79.4447,31902.0
2016-09-09 14:20:00,107.89,107.96,107.86,107.95,14905.0,79.4447,79.4962,79.4226,79.4889,14905.0
2016-09-09 14:25:00,107.96,108.05,107.93,108.03,17966.0,79.4962,79.5625,79.4741,79.5478,17966.0
2016-09-09 14:30:00,108.03,108.03,107.9,107.97,28133.0,79.5478,79.5478,79.4521,79.5036,28133.0
2016-09-09 14:35:00,107.96,108.05,107.95,108.04,26935.0,79.4962,79.5625,79.4889,79.5551,26935.0
2016-09-09 14:40:00,108.02,108.02,107.85,107.91,18083.0,79.5404,79.5404,79.4152,79.4594,18083.0
2016-09-09 14:45:00,107.9,107.93,107.76,107.84,26403.0,79.4521,79.4741,79.349,79.4079,26403.0
2016-09-09 14:50:00,107.84,107.94,107.84,107.89,38432.0,79.4079,79.4815,79.4079,79.4447,38432.0
2016-09-09 14:55:00,107.88,108.11,107.88,108.05,39511.0,79.4373,79.6067,79.4373,79.5625,39511.0
2016-09-09 15:00:00,108.05,108.07,107.9,107.91,39202.0,79.5625,79.5772,79.4521,79.4594,39202.0
2016-09-09 15:05:00,107.92,107.98,107.86,107.93,26923.0,79.4668,79.511,79.4226,79.4741,26923.0
2016-09-09 15:10:00,107.93,107.95,107.78,107.84,35014.0,79.4741,79.4889,79.3637,79.4079,35014.0
2016-09-09 15:15:00,107.86,108.07,107.86,107.99,51082.0,79.4226,79.5772,79.4226,79.5183,51082.0
2016-09-09 15:20:00,107.99,108.05,107.95,108.03,36392.0,79.5183,79.5625,79.4889,79.5478,36392.0
2016-09-09 15:25:00,108.03,108.14,108.02,108.05,38919.0,79.5478,79.6288,79.5404,79.5625,38919.0
2016-09-09 15:30:00,108.06,108.09,108.02,108.08,62698.0,79.5699,79.592,79.5404,79.5846,62698.0
2016-09-09 15:35:00,108.09,108.09,107.93,107.97,87551.0,79.592,79.592,79.4741,79.5036,87551.0
2016-09-09 15:40:00,107.96,107.98,107.85,107.87,99919.0,79.4962,79.511,79.4152,79.43,99919.0
2016-09-09 15:45:00,107.86,107.88,107.75,107.87,115417.0,79.4226,79.4373,79.3416,79.43,115417.0
2016-09-09 15:50:00,107.85,107.87,107.79,107.86,103495.0,79.4152,79.43,79.3711,79.4226,103495.0
2016-09-09 15:55:00,107.85,107.85,107.61,107.66,277014.0,79.4152,79.4152,79.2385,79.2753,277014.0
2016-09-12 09:30:00,107.35,107.47,107.11,107.32,58784.0,79.0471,79.1354,78.8703,79.025,58784.0
2016-09-12 09:35:00,107.33,107.51,107.32,107.5,36671.0,79.0323,79.1649,79.025,79.1575,36671.0
2016-09-12 09:40:00,107.53,107.53,107.38,107.41,21921.0,79.1796,79.1796,79.0692,79.0912,21921.0
2016-09-12 09:45:00,107.41,107.48,107.38,107.43,26500.0,79.0912,79.1428,79.0692,79.106,26500.0
2016-09-12 09:50:00,107.41,107.45,107.37,107.45,24033.0,79.0912,79.1207,79.0618,79.1207,24033.0
2016-09-12 09:55:00,107.44,107.57,107.42,107.53,32079.0,79.1133,79.2091,79.0986,79.1796,32079.0
2016-09-12 10:00:00,107.54,107.6,107.52,107.55,40258.0,79.187,79.2311,79.1722,79.1943,40258.0
2016-09-12 10:05:00,107.54,107.7,107.54,107.66,38508.0,79.187,79.3048,79.187,79.2753,38508.0
2016-09-12 10:10:00,107.66,107.66,107.56,107.61,25782.0,79.2753,79.2753,79.2017,79.2385,25782.0
2016-09-12 10:15:00,107.61,107.69,107.59,107.69,22974.0,79.2385,79.2974,79.2238,79.2974,22974.0
2016-09-12 10:20:00,107.68,107.86,107.68,107.8,26959.0,79.2901,79.4226,79.2901,79.3784,26959.0
2016-09-12 10:25:00,107.79,107.82,107.73,107.77,30565.0,79.3711,79.3931,79.3269,79.3563,30565.0
2016-09-12 10:30:00,107.79,107.8,107.69,107.71,19240.0,79.3711,79.3784,79.2974,79.3121,19240.0
2016-09-12 10:35:00,107.72,107.72,107.56,107.57,19616.0,79.3195,79.3195,79.2017,79.2091,19616.0
2016-09-12 10:40:00,107.57,107.62,107.54,107.61,24996.0,79.2091,79.2459,79.187,79.2385,24996.0
2016-09-12 10:45:00,107.62,107.62,107.53,107.56,27245.0,79.2459,79.2459,79.1796,79.2017,27245.0
2016-09-12 10:50:00,107.55,107.6,107.53,107.55,32946.0,79.1943,79.2311,79.1796,79.1943,32946.0
2016-09-12 10:55:00,107.56,107.67,107.55,107.59,20451.0,79.2017,79.2827,79.1943,79.2238,20451.0
2016-09-12 11:00:00,107.59,107.72,107.59,107.71,31621.0,79.2238,79.3195,79.2238,79.3121,31621.0
2016-09-12 11:05:00,107.72,107.76,107.67,107.7,26849.0,79.3195,79.349,79.2827,79.3048,26849.0
2016-09-12 11:10:00,107.7,107.72,107.57,107.64,25169.0,79.3048,79.3195,79.2091,79.2606,25169.0
2016-09-12 11:15:00,107.63,107.77,107.6,107.77,33009.0,79.2532,79.3563,79.2311,79.3563,33009.0
2016-09-12 11:20:00,107.76,107.93,107.75,107.93,30251.0,79.349,79.4741,79.3416,79.4741,30251.0
2016-09-12 11:25:00,107.92,107.94,107.87,107.91,20565.0,79.4668,79.4815,79.43,79.4594,20565.0
2016-09-12 11:30:00,107.9,107.94,107.84,107.94,28479.0,79.4521,79.4815,79.4079,79.4815,28479.0
2016-09-12 11:35:00,107.95,108.08,107.95,108.07,21768.0,79.4889,79.5846,79.4889,79.5772,21768.0
2016-09-12 11:40:00,108.07,108.15,108.04,108.11,29162.0,79.5772,79.6361,79.5551,79.6067,29162.0
2016-09-12 11:45:00,108.13,108.13,108.1,108.11,16784.0,79.6214,79.6214,79.5993,79.6067,16784.0
2016-09-12 11:50:00,108.1,108.19,108.09,108.15,16622.0,79.5993,79.6656,79.592,79.6361,16622.0
2016-09-12 11:55:00,108.14,108.18,108.09,108.12,15128.0,79.6288,79.6582,79.592,79.614,15128.0
2016-09-12 12:00:00,108.13,108.14,108.1,108.11,11775.0,79.6214,79.6288,79.5993,79.6067,11775.0
2016-09-12 12:05:00,108.12,108.13,108.09,108.1,13655.0,79.614,79.6214,79.592,79.5993,13655.0
2016-09-12 12:10:00,108.11,108.12,108.04,108.04,13717.0,79.6067,79.614,79.5551,79.5551,13717.0
2016-09-12 12:15:00,108.05,108.11,108.01,108.02,15046.0,79.5625,79.6067,79.5331,79.5404,15046.0
2016-09-12 12:20:00,108.03,108.11,108.02,108.03,20326.0,79.5478,79.6067,79.5404,79.5478,20326.0
2016-09-12 12:25:00,108.03,108.04,107.98,108.02,12063.0,79.5478,79.5551,79.511,79.5404,12063.0
2016-09-12 12:30:00,108.02,108.07,107.99,108.01,34135.0,79.5404,79.5772,79.5183,79.5331,34135.0
2016-09-12 12:35:00,108.02,108.02,107.98,108.0,8845.0,79.5404,79.5404,79.511,79.5257,8845.0
2016-09-12 12:40:00,108.0,108.0,107.93,107.97,15351.0,79.5257,79.5257,79.4741,79.5036,15351.0
2016-09-12 12:45:00,107.98,108.1,107.97,108.1,27799.0,79.511,79.5993,79.5036,79.5993,27799.0
2016-09-12 12:50:00,108.08,108.2,108.07,108.2,27229.0,79.5846,79.673,79.5772,79.673,27229.0
2016-09-12 12:55:00,108.2,108.2,108.14,108.16,20887.0,79.673,79.673,79.6288,79.6435,20887.0
2016-09-12 13:00:00,108.18,108.2,108.14,108.2,21753.0,79.6582,79.673,79.6288,79.673,21753.0
2016-09-12 13:05:00,108.19,108.21,108.15,108.2,11326.0,79.6656,79.6803,79.6361,79.673,11326.0
2016-09-12 13:10:00,108.21,108.31,108.21,108.3,23891.0,79.6803,79.754,79.6803,79.7466,23891.0
2016-09-12 13:15:00,108.32,108.58,108.31,108.35,70767.0,79.7613,79.9528,79.754,79.7834,70767.0
2016-09-12 13:20:00,108.34,108.41,108.16,108.18,28616.0,79.776,79.8276,79.6435,79.6582,28616.0
2016-09-12 13:25:00,108.2,108.26,107.98,108.02,29340.0,79.673,79.7171,79.511,79.5404,29340.0
2016-09-12 13:30:00,108.01,108.07,107.92,107.97,24577.0,79.5331,79.5772,79.4668,79.5036,24577.0
2016-09-12 13:35:00,107.97,108.07,107.87,108.05,24796.0,79.5036,79.5772,79.43,79.5625,24796.0
2016-09-12 13:40:00,108.09,108.09,107.92,108.02,6818.0,79.592,79.592,79.4668,79.5404,6818.0
2016-09-12 13:45:00,108.02,108.28,108.02,108.28,24973.0,79.5404,79.7319,79.5404,79.7319,24973.0
2016-09-12 13:50:00,108.27,108.32,108.23,108.28,15899.0,79.7245,79.7613,79.695,79.7319,15899.0
2016-09-12 13:55:00,108.29,108.39,108.26,108.37,17982.0,79.7392,79.8129,79.7171,79.7981,17982.0
2016-09-12 14:00:00,108.39,108.61,108.38,108.59,26883.0,79.8129,79.9749,79.8055,79.9601,26883.0
2016-09-12 14:05:00,108.58,108.6,108.5,108.58,17021.0,79.9528,79.9675,79.8939,79.9528,17021.0
2016-09-12 14:10:00,108.6,108.63,108.55,108.63,14905.0,79.9675,79.9896,79.9307,79.9896,14905.0
2016-09-12 14:15:00,108.63,108.73,108.59,108.72,21666.0,79.9896,80.0632,79.9601,80.0559,21666.0
2016-09-12 14:20:00,108.73,108.8,108.71,108.77,17896.0,80.0632,80.1148,80.0485,80.0927,17896.0
2016-09-12 14:25:00,108.77,108.78,108.65,108.67,14599.0,80.0927,80.1,80.0043,80.019,14599.0
2016-09-12 14:30:00,108.68,108.71,108.62,108.64,11446.0,80.0264,80.0485,79.9822,79.997,11446.0
2016-09-12 14:35:00,108.65,108.87,108.64,108.85,18446.0,80.0043,80.1663,79.997,80.1516,18446.0
2016-09-12 14:40:00,108.85,108.89,108.82,108.89,27932.0,80.1516,80.181,80.1295,80.181,27932.0
2016-09-12 14:45:00,108.89,108.89,108.71,108.71,17315.0,80.181,80.181,80.0485,80.0485,17315.0
2016-09-12 14:50:00,108.73,108.75,108.62,108.63,36575.0,80.0632,80.0779,79.9822,79.9896,36575.0
2016-09-12 14:55:00,108.64,108.7,108.63,108.68,24581.0,79.997,80.0411,79.9896,80.0264,24581.0
2016-09-12 15:00:00,108.69,108.8,108.69,108.76,29540.0,80.0338,80.1148,80.0338,80.0853,29540.0
2016-09-12 15:05:00,108.76,108.86,108.76,108.85,22599.0,80.0853,80.1589,80.0853,80.1516,22599.0
2016-09-12 15:10:00,108.86,108.9,108.83,108.84,21132.0,80.1589,80.1884,80.1369,80.1442,21132.0
2016-09-12 15:15:00,108.85,108.85,108.69,108.71,21774.0,80.1516,80.1516,80.0338,80.0485,21774.0
2016-09-12 15:20:00,108.71,108.8,108.67,108.79,27685.0,80.0485,80.1148,80.019,80.1074,27685.0
2016-09-12 15:25:00,108.81,108.82,108.72,108.75,28199.0,80.1221,80.1295,80.0559,80.0779,28199.0
2016-09-12 15:30:00,108.75,108.77,108.66,108.68,33464.0,80.0779,80.0927,80.0117,80.0264,33464.0
2016-09-12 15:35:00,108.68,108.76,108.67,108.7,34151.0,80.0264,80.0853,80.019,80.0411,34151.0
2016-09-12 15:40:00,108.71,108.87,108.71,108.83,40996.0,80.0485,80.1663,80.0485,80.1369,40996.0
2016-09-12 15:45:00,108.83,108.83,108.59,108.6,49282.0,80.1369,80.1369,79.9601,79.9675,49282.0
2016-09-12 15:50:00,108.62,108.64,108.55,108.59,52810.0,79.9822,79.997,79.9307,79.9601,52810.0
2016-09-12 15:55:00,108.6,108.64,108.54,108.55,140348.0,79.9675,79.997,79.9233,79.9307,140348.0
2016-09-13 09:30:00,107.74,107.77,107.33,107.35,64866.0,79.3342,79.3563,79.0323,79.0471,64866.0
2016-09-13 09:35:00,107.34,107.74,107.31,107.73,24191.0,79.0397,79.3342,79.0176,79.3269,24191.0
2016-09-13 09:40:00,107.73,107.77,107.51,107.57,17348.0,79.3269,79.3563,79.1649,79.2091,17348.0
2016-09-13 09:45:00,107.59,107.59,107.38,107.4,12461.0,79.2238,79.2238,79.0692,79.0839,12461.0
2016-09-13 09:50:00,107.39,107.39,107.14,107.23,26607.0,79.0765,79.0765,78.8924,78.9587,26607.0
2016-09-13 09:55:00,107.22,107.23,106.91,106.92,33028.0,78.9513,78.9587,78.7231,78.7304,33028.0
2016-09-13 10:00:00,106.92,107.09,106.72,107.08,63931.0,78.7304,78.8556,78.5832,78.8482,63931.0
2016-09-13 10:05:00,107.07,107.32,107.07,107.23,27106.0,78.8409,79.025,78.8409,78.9587,27106.0
2016-09-13 10:10:00,107.23,107.33,107.16,107.33,20456.0,78.9587,79.0323,78.9072,79.0323,20456.0
2016-09-13 10:15:00,107.33,107.47,107.32,107.37,24482.0,79.0323,79.1354,79.025,79.0618,24482.0
2016-09-13 10:20:00,107.34,107.36,107.25,107.33,15109.0,79.0397,79.0544,78.9734,79.0323,15109.0
2016-09-13 10:25:00,107.33,107.48,107.28,107.34,25807.0,79.0323,79.1428,78.9955,79.0397,25807.0
2016-09-13 10:30:00,107.33,107.45,107.23,107.45,19180.0,79.0323,79.1207,78.9587,79.1207,19180.0
2016-09-13 10:35:00,107.42,107.48,107.37,107.4,27828.0,79.0986,79.1428,79.0618,79.0839,27828.0
2016-09-13 10:40:00,107.41,107.46,107.26,107.27,28400.0,79.0912,79.1281,78.9808,78.9882,28400.0
2016-09-13 10:45:00,107.3,107.37,107.18,107.23,28982.0,79.0102,79.0618,78.9219,78.9587,28982.0
2016-09-13 10:50:00,107.22,107.22,107.1,107.11,19059.0,78.9513,78.9513,78.863,78.8703,19059.0
2016-09-13 10:55:00,107.1,107.1,106.96,106.99,42027.0,78.863,78.863,78.7599,78.782,42027.0
2016-09-13 11:00:00,106.99,107.03,106.94,106.95,48624.0,78.782,78.8114,78.7452,78.7525,48624.0
2016-09-13 11:05:00,106.96,107.02,106.9,106.97,25006.0,78.7599,78.8041,78.7157,78.7672,25006.0
2016-09-13 11:10:00,106.97,106.98,106.88,106.95,18749.0,78.7672,78.7746,78.701,78.7525,18749.0
2016-09-13 11:15:00,106.95,106.96,106.86,106.9,24656.0,78.7525,78.7599,78.6862,78.7157,24656.0
2016-09-13 11:20:00,106.89,106.94,106.87,106.93,12403.0,78.7083,78.7452,78.6936,78.7378,12403.0
2016-09-13 11:25:00,106.91,106.96,106.86,106.86,13017.0,78.7231,78.7599,78.6862,78.6862,13017.0
2016-09-13 11:30:00,106.86,106.88,106.72,106.74,55788.0,78.6862,78.701,78.5832,78.5979,55788.0
2016-09-13 11:35:00,106.76,106.94,106.74,106.92,20354.0,78.6126,78.7452,78.5979,78.7304,20354.0
2016-09-13 11:40:00,106.93,107.07,106.88,107.05,31622.0,78.7378,78.8409,78.701,78.8262,31622.0
2016-09-13 11:45:00,107.05,107.06,106.88,106.93,24085.0,78.8262,78.8335,78.701,78.7378,24085.0
2016-09-13 11:50:00,106.94,106.99,106.92,106.98,40583.0,78.7452,78.782,78.7304,78.7746,40583.0
2016-09-13 11:55:00,106.97,107.01,106.92,107.01,19158.0,78.7672,78.7967,78.7304,78.7967,19158.0
2016-09-13 12:00:00,107.01,107.07,106.87,106.88,26508.0,78.7967,78.8409,78.6936,78.701,26508.0
2016-09-13 12:05:00,106.86,106.97,106.86,106.94,13685.0,78.6862,78.7672,78.6862,78.7452,13685.0
2016-09-13 12:10:00,106.95,107.09,106.94,107.09,16655.0,78.7525,78.8556,78.7452,78.8556,16655.0
2016-09-13 12:15:00,107.08,107.08,107.0,107.0,11195.0,78.8482,78.8482,78.7893,78.7893,11195.0
2016-09-13 12:20:00,107.02,107.02,106.86,106.87,18188.0,78.8041,78.8041,78.6862,78.6936,18188.0
2016-09-13 12:25:00,106.88,106.88,106.78,106.79,4875.0,78.701,78.701,78.6273,78.6347,4875.0
2016-09-13 12:30:00,106.79,106.87,106.77,106.86,7610.0,78.6347,78.6936,78.62,78.6862,7610.0
2016-09-13 12:35:00,106.84,106.94,106.84,106.91,10943.0,78.6715,78.7452,78.6715,78.7231,10943.0
2016-09-13 12:40:00,106.92,106.92,106.75,106.82,11190.0,78.7304,78.7304,78.6053,78.6568,11190.0
2016-09-13 12:45:00,106.82,106.83,106.71,106.71,8055.0,78.6568,78.6642,78.5758,78.5758,8055.0
2016-09-13 12:50:00,106.72,106.75,106.61,106.63,14298.0,78.5832,78.6053,78.5022,78.5169,14298.0
2016-09-13 12:55:00,106.64,106.65,106.56,106.64,25714.0,78.5243,78.5316,78.4653,78.5243,25714.0
2016-09-13 13:00:00,106.65,106.69,106.53,106.54,19239.0,78.5316,78.5611,78.4433,78.4506,19239.0
2016-09-13 13:05:00,106.56,106.63,106.54,106.6,24536.0,78.4653,78.5169,78.4506,78.4948,24536.0
2016-09-13 13:10:00,106.6,106.69,106.6,106.69,20993.0,78.4948,78.5611,78.4948,78.5611,20993.0
2016-09-13 13:15:00,106.68,106.94,106.68,106.94,22146.0,78.5537,78.7452,78.5537,78.7452,22146.0
2016-09-13 13:20:00,106.95,107.06,106.92,106.93,18254.0,78.7525,78.8335,78.7304,78.7378,18254.0
2016-09-13 13:25:00,106.92,107.1,106.9,107.07,10165.0,78.7304,78.863,78.7157,78.8409,10165.0
2016-09-13 13:30:00,107.08,107.21,107.04,107.04,43264.0,78.8482,78.944,78.8188,78.8188,43264.0
2016-09-13 13:35:00,107.03,107.15,107.01,107.11,36325.0,78.8114,78.8998,78.7967,78.8703,36325.0
2016-09-13 13:40:00,107.1,107.16,107.03,107.04,13237.0,78.863,78.9072,78.8114,78.8188,13237.0
2016-09-13 13:45:00,107.06,107.1,107.01,107.08,14007.0,78.8335,78.863,78.7967,78.8482,14007.0
2016-09-13 13:50:00,107.11,107.13,106.85,106.9,12781.0,78.8703,78.8851,78.6789,78.7157,12781.0
2016-09-13 13:55:00,106.9,106.99,106.87,106.99,7617.0,78.7157,78.782,78.6936,78.782,7617.0
2016-09-13 14:00:00,106.97,106.98,106.87,106.92,22404.0,78.7672,78.7746,78.6936,78.7304,22404.0
2016-09-13 14:05:00,106.91,107.06,106.86,107.06,13226.0,78.7231,78.8335,78.6862,78.8335,13226.0
2016-09-13 14:10:00,107.05,107.06,106.94,107.04,18481.0,78.8262,78.8335,78.7452,78.8188,18481.0
2016-09-13 14:15:00,107.04,107.04,106.87,106.95,22456.0,78.8188,78.8188,78.6936,78.7525,22456.0
2016-09-13 14:20:00,106.94,106.94,106.84,106.9,24314.0,78.7452,78.7452,78.6715,78.7157,24314.0
2016-09-13 14:25:00,106.89,106.95,106.84,106.84,15470.0,78.7083,78.7525,78.6715,78.6715,15470.0
2016-09-13 14:30:00,106.84,106.87,106.73,106.83,27308.0,78.6715,78.6936,78.5905,78.6642,27308.0
2016-09-13 14:35:00,106.84,106.98,106.82,106.97,25768.0,78.6715,78.7746,78.6568,78.7672,25768.0
2016-09-13 14:40:00,106.98,107.14,106.96,107.11,24424.0,78.7746,78.8924,78.7599,78.8703,24424.0
2016-09-13 14:45:00,107.1,107.15,106.99,107.0,35085.0,78.863,78.8998,78.782,78.7893,35085.0
2016-09-13 14:50:00,107.01,107.03,106.88,106.91,35083.0,78.7967,78.8114,78.701,78.7231,35083.0
2016-09-13 14:55:00,106.91,106.94,106.75,106.75,21172.0,78.7231,78.7452,78.6053,78.6053,21172.0
2016-09-13 15:00:00,106.76,106.81,106.67,106.7,20860.0,78.6126,78.6494,78.5463,78.5684,20860.0
2016-09-13 15:05:00,106.71,106.72,106.65,106.66,28188.0,78.5758,78.5832,78.5316,78.539,28188.0
2016-09-13 15:10:00,106.67,106.69,106.55,106.68,41848.0,78.5463,78.5611,78.458,78.5537,41848.0
2016-09-13 15:15:00,106.68,106.87,106.67,106.83,45667.0,78.5537,78.6936,78.5463,78.6642,45667.0
2016-09-13 15:20:00,106.84,106.96,106.83,106.84,22300.0,78.6715,78.7599,78.6642,78.6715,22300.0
2016-09-13 15:25:00,106.85,107.0,106.83,106.94,33941.0,78.6789,78.7893,78.6642,78.7452,33941.0
2016-09-13 15:30:00,106.96,107.11,106.93,107.04,27981.0,78.7599,78.8703,78.7378,78.8188,27981.0
2016-09-13 15:35:00,107.04,107.06,106.97,107.05,32061.0,78.8188,78.8335,78.7672,78.8262,32061.0
2016-09-13 15:40:00,107.05,107.06,106.78,106.86,51160.0,78.8262,78.8335,78.6273,78.6862,51160.0
2016-09-13 15:45:00,106.86,107.01,106.77,106.99,55401.0,78.6862,78.7967,78.62,78.782,55401.0
2016-09-13 15:50:00,106.98,107.14,106.97,107.1,243250.0,78.7746,78.8924,78.7672,78.863,243250.0
2016-09-13 15:55:00,107.1,107.1,106.82,106.86,172830.0,78.863,78.863,78.6568,78.6862,172830.0
2016-09-14 09:30:00,106.07,106.7,106.07,106.7,43271.0,78.1045,78.5684,78.1045,78.5684,43271.0
2016-09-14 09:35:00,106.72,107.02,106.71,107.02,20478.0,78.5832,78.8041,78.5758,78.8041,20478.0
2016-09-14 09:40:00,106.98,106.98,106.71,106.87,23024.0,78.7746,78.7746,78.5758,78.6936,23024.0
2016-09-14 09:45:00,106.87,106.87,106.77,106.79,19597.0,78.6936,78.6936,78.62,78.6347,19597.0
2016-09-14 09:50:00,106.79,106.89,106.74,106.83,14859.0,78.6347,78.7083,78.5979,78.6642,14859.0
2016-09-14 09:55:00,106.82,106.97,106.81,106.91,26475.0,78.6568,78.7672,78.6494,78.7231,26475.0
2016-09-14 10:00:00,106.92,107.05,106.91,106.93,27351.0,78.7304,78.8262,78.7231,78.7378,27351.0
2016-09-14 10:05:00,106.94,107.14,106.94,107.09,23993.0,78.7452,78.8924,78.7452,78.8556,23993.0
2016-09-14 10:10:00,107.08,107.15,107.04,107.14,12793.0,78.8482,78.8998,78.8188,78.8924,12793.0
2016-09-14 10:15:00,107.16,107.19,107.09,107.12,13834.0,78.9072,78.9292,78.8556,78.8777,13834.0
2016-09-14 10:20:00,107.12,107.13,107.0,107.1,23183.0,78.8777,78.8851,78.7893,78.863,23183.0
2016-09-14 10:25:00,107.09,107.18,107.05,107.16,24866.0,78.8556,78.9219,78.8262,78.9072,24866.0
2016-09-14 10:30:00,107.18,107.29,107.17,107.24,25149.0,78.9219,79.0029,78.9145,78.9661,25149.0
2016-09-14 10:35:00,107.27,107.34,107.22,107.25,16688.0,78.9882,79.0397,78.9513,78.9734,16688.0
2016-09-14 10:40:00,107.27,107.27,107.16,107.17,12500.0,78.9882,78.9882,78.9072,78.9145,12500.0
2016-09-14 10:45:00,107.18,107.21,107.04,107.05,11751.0,78.9219,78.944,78.8188,78.8262,11751.0
2016-09-14 10:50:00,107.04,107.09,106.92,106.95,20009.0,78.8188,78.8556,78.7304,78.7525,20009.0
2016-09-14 10:55:00,106.96,107.0,106.91,106.93,12721.0,78.7599,78.7893,78.7231,78.7378,12721.0
2016-09-14 11:00:00,106.92,107.04,106.92,107.04,19534.0,78.7304,78.8188,78.7304,78.8188,19534.0
2016-09-14 11:05:00,107.04,107.1,107.0,107.01,18124.0,78.8188,78.863,78.7893,78.7967,18124.0
2016-09-14 11:10:00,107.0,107.02,106.83,106.91,18763.0,78.7893,78.8041,78.6642,78.7231,18763.0
2016-09-14 11:15:00,106.92,106.97,106.9,106.97,17732.0,78.7304,78.7672,78.7157,78.7672,17732.0
2016-09-14 11:20:00,106.98,107.1,106.96,107.08,10712.0,78.7746,78.863,78.7599,78.8482,10712.0
2016-09-14 11:25:00,107.08,107.17,107.08,107.1,13143.0,78.8482,78.9145,78.8482,78.863,13143.0
2016-09-14 11:30:00,107.1,107.1,107.0,107.01,23764.0,78.863,78.863,78.7893,78.7967,23764.0
2016-09-14 11:35:00,107.0,107.11,106.99,107.1,8250.0,78.7893,78.8703,78.782,78.863,8250.0
2016-09-14 11:40:00,107.1,107.14,107.05,107.05,9960.0,78.863,78.8924,78.8262,78.8262,9960.0
2016-09-14 11:45:00,107.04,107.14,107.04,107.08,9103.0,78.8188,78.8924,78.8188,78.8482,9103.0
2016-09-14 11:50:00,107.09,107.17,107.08,107.12,10002.0,78.8556,78.9145,78.8482,78.8777,10002.0
2016-09-14 11:55:00,107.12,107.26,107.11,107.23,9324.0,78.8777,78.9808,78.8703,78.9587,9324.0
2016-09-14 12:00:00,107.24,107.28,107.1,107.16,11644.0,78.9661,78.9955,78.863,78.9072,11644.0
2016-09-14 12:05:00,107.17,107.2,107.06,107.15,11046.0,78.9145,78.9366,78.8335,78.8998,11046.0
2016-09-14 12:10:00,107.14,107.16,107.05,107.1,9947.0,78.8924,78.9072,78.8262,78.863,9947.0
2016-09-14 12:15:00,107.1,107.17,107.08,107.16,14466.0,78.863,78.9145,78.8482,78.9072,14466.0
2016-09-14 12:20:00,107.16,107.19,107.11,107.11,9339.0,78.9072,78.9292,78.8703,78.8703,9339.0
2016-09-14 12:25:00,107.12,107.13,107.07,107.08,7873.0,78.8777,78.8851,78.8409,78.8482,7873.0
2016-09-14 12:30:00,107.08,107.11,107.04,107.04,11918.0,78.8482,78.8703,78.8188,78.8188,11918.0
2016-09-14 12:35:00,107.04,107.09,106.99,107.0,13065.0,78.8188,78.8556,78.782,78.7893,13065.0
2016-09-14 12:40:00,106.97,106.98,106.9,106.95,9889.0,78.7672,78.7746,78.7157,78.7525,9889.0
2016-09-14 12:45:00,106.96,106.98,106.85,106.91,11306.0,78.7599,78.7746,78.6789,78.7231,11306.0
2016-09-14 12:50:00,106.92,106.97,106.92,106.94,6142.0,78.7304,78.7672,78.7304,78.7452,6142.0
2016-09-14 12:55:00,106.94,106.99,106.9,106.99,9069.0,78.7452,78.782,78.7157,78.782,9069.0
2016-09-14 13:00:00,106.99,107.05,106.97,107.03,14057.0,78.782,78.8262,78.7672,78.8114,14057.0
2016-09-14 13:05:00,107.03,107.06,107.02,107.03,42815.0,78.8114,78.8335,78.8041,78.8114,42815.0
2016-09-14 13:10:00,107.03,107.06,106.94,106.94,43305.0,78.8114,78.8335,78.7452,78.7452,43305.0
2016-09-14 13:15:00,106.94,107.03,106.92,107.02,19023.0,78.7452,78.8114,78.7304,78.8041,19023.0
2016-09-14 13:20:00,107.02,107.14,106.99,107.14,16622.0,78.8041,78.8924,78.782,78.8924,16622.0
2016-09-14 13:25:00,107.15,107.18,107.14,107.16,13555.0,78.8998,78.9219,78.8924,78.9072,13555.0
2016-09-14 13:30:00,107.16,107.25,107.14,107.23,17922.0,78.9072,78.9734,78.8924,78.9587,17922.0
2016-09-14 13:35:00,107.23,107.23,107.12,107.13,20176.0,78.9587,78.9587,78.8777,78.8851,20176.0
2016-09-14 13:40:00,107.13,107.19,107.07,107.18,20198.0,78.8851,78.9292,78.8409,78.9219,20198.0
2016-09-14 13:45:00,107.16,107.16,106.98,106.98,17773.0,78.9072,78.9072,78.7746,78.7746,17773.0
2016-09-14 13:50:00,106.98,107.03,106.93,107.01,23363.0,78.7746,78.8114,78.7378,78.7967,23363.0
2016-09-14 13:55:00,107.01,107.03,106.98,106.99,10073.0,78.7967,78.8114,78.7746,78.782,10073.0
2016-09-14 14:00:00,106.98,107.03,106.88,106.88,20376.0,78.7746,78.8114,78.701,78.701,20376.0
2016-09-14 14:05:00,106.89,106.92,106.77,106.78,13577.0,78.7083,78.7304,78.62,78.6273,13577.0
2016-09-14 14:10:00,106.77,106.8,106.69,106.71,16810.0,78.62,78.6421,78.5611,78.5758,16810.0
2016-09-14 14:15:00,106.73,106.83,106.72,106.83,20827.0,78.5905,78.6642,78.5832,78.6642,20827.0
2016-09-14 14:20:00,106.82,106.9,106.8,106.89,17586.0,78.6568,78.7157,78.6421,78.7083,17586.0
2016-09-14 14:25:00,106.88,106.88,106.77,106.87,14723.0,78.701,78.701,78.62,78.6936,14723.0
2016-09-14 14:30:00,106.85,106.88,106.81,106.84,12317.0,78.6789,78.701,78.6494,78.6715,12317.0
2016-09-14 14:35:00,106.84,106.84,106.77,106.79,10850.0,78.6715,78.6715,78.62,78.6347,10850.0
2016-09-14 14:40:00,106.8,106.98,106.79,106.97,13830.0,78.6421,78.7746,78.6347,78.7672,13830.0
2016-09-14 14:45:00,106.97,106.98,106.85,106.86,14816.0,78.7672,78.7746,78.6789,78.6862,14816.0
2016-09-14 14:50:00,106.86,106.97,106.85,106.85,13469.0,78.6862,78.7672,78.6789,78.6789,13469.0
2016-09-14 14:55:00,106.85,107.01,106.84,106.97,22928.0,78.6789,78.7967,78.6715,78.7672,22928.0
2016-09-14 15:00:00,106.97,106.99,106.87,106.93,13421.0,78.7672,78.782,78.6936,78.7378,13421.0
2016-09-14 15:05:00,106.93,106.93,106.79,106.84,17826.0,78.7378,78.7378,78.6347,78.6715,17826.0
2016-09-14 15:10:00,106.86,106.87,106.75,106.78,19451.0,78.6862,78.6936,78.6053,78.6273,19451.0
2016-09-14 15:15:00,106.78,106.81,106.72,106.75,16577.0,78.6273,78.6494,78.5832,78.6053,16577.0
2016-09-14 15:20:00,106.75,106.81,106.69,106.72,34417.0,78.6053,78.6494,78.5611,78.5832,34417.0
2016-09-14 15:25:00,106.73,106.74,106.62,106.64,23890.0,78.5905,78.5979,78.5095,78.5243,23890.0
2016-09-14 15:30:00,106.64,106.78,106.64,106.76,31036.0,78.5243,78.6273,78.5243,78.6126,31036.0
2016-09-14 15:35:00,106.77,106.82,106.7,106.73,32329.0,78.62,78.6568,78.5684,78.5905,32329.0
2016-09-14 15:40:00,106.74,106.89,106.73,106.83,47983.0,78.5979,78.7083,78.5905,78.6642,47983.0
2016-09-14 15:45:00,106.83,106.9,106.8,106.89,58563.0,78.6642,78.7157,78.6421,78.7083,58563.0
2016-09-14 15:50:00,106.9,106.9,106.77,106.88,56850.0,78.7157,78.7157,78.62,78.701,56850.0
2016-09-14 15:55:00,106.87,106.87,106.71,106.86,94823.0,78.6936,78.6936,78.5758,78.6862,94823.0
2016-09-15 09:30:00,106.63,106.68,106.42,106.59,39269.0,78.5169,78.5537,78.3623,78.4874,39269.0
2016-09-15 09:35:00,106.67,106.84,106.43,106.66,24508.0,78.5463,78.6715,78.3696,78.539,24508.0
2016-09-15 09:40:00,106.68,106.85,106.59,106.59,25361.0,78.5537,78.6789,78.4874,78.4874,25361.0
2016-09-15 09:45:00,106.58,106.83,106.41,106.83,21689.0,78.4801,78.6642,78.3549,78.6642,21689.0
2016-09-15 09:50:00,106.8,106.9,106.76,106.85,16677.0,78.6421,78.7157,78.6126,78.6789,16677.0
2016-09-15 09:55:00,106.86,106.86,106.63,106.66,15279.0,78.6862,78.6862,78.5169,78.539,15279.0
2016-09-15 10:00:00,106.63,106.67,106.52,106.61,27473.0,78.5169,78.5463,78.4359,78.5022,27473.0
2016-09-15 10:05:00,106.62,106.89,106.61,106.83,32525.0,78.5095,78.7083,78.5022,78.6642,32525.0
2016-09-15 10:10:00,106.83,106.93,106.83,106.88,13820.0,78.6642,78.7378,78.6642,78.701,13820.0
2016-09-15 10:15:00,106.88,107.0,106.88,106.94,15100.0,78.701,78.7893,78.701,78.7452,15100.0
2016-09-15 10:20:00,106.94,106.94,106.86,106.86,19612.0,78.7452,78.7452,78.6862,78.6862,19612.0
2016-09-15 10:25:00,106.86,106.92,106.8,106.81,21381.0,78.6862,78.7304,78.6421,78.6494,21381.0
2016-09-15 10:30:00,106.81,106.87,106.76,106.83,23715.0,78.6494,78.6936,78.6126,78.6642,23715.0
2016-09-15 10:35:00,106.83,106.92,106.81,106.87,18053.0,78.6642,78.7304,78.6494,78.6936,18053.0
2016-09-15 10:40:00,106.88,106.88,106.67,106.69,16510.0,78.701,78.701,78.5463,78.5611,16510.0
2016-09-15 10:45:00,106.69,106.91,106.69,106.91,16021.0,78.5611,78.7231,78.5611,78.7231,16021.0
2016-09-15 10:50:00,106.95,107.05,106.93,106.95,15880.0,78.7525,78.8262,78.7378,78.7525,15880.0
2016-09-15 10:55:00,106.93,106.95,106.85,106.92,14551.0,78.7378,78.7525,78.6789,78.7304,14551.0
2016-09-15 11:00:00,106.94,107.02,106.87,106.89,15584.0,78.7452,78.8041,78.6936,78.7083,15584.0
2016-09-15 11:05:00,106.89,107.05,106.89,107.01,22419.0,78.7083,78.8262,78.7083,78.7967,22419.0
2016-09-15 11:10:00,107.0,107.02,106.9,106.9,8844.0,78.7893,78.8041,78.7157,78.7157,8844.0
2016-09-15 11:15:00,106.9,106.96,106.84,106.93,14165.0,78.7157,78.7599,78.6715,78.7378,14165.0
2016-09-15 11:20:00,106.92,106.92,106.85,106.89,21183.0,78.7304,78.7304,78.6789,78.7083,21183.0
2016-09-15 11:25:00,106.89,107.12,106.89,107.12,47924.0,78.7083,78.8777,78.7083,78.8777,47924.0
2016-09-15 11:30:00,107.13,107.26,107.12,107.25,9486.0,78.8851,78.9808,78.8777,78.9734,9486.0
2016-09-15 11:35:00,107.26,107.26,107.08,107.13,21002.0,78.9808,78.9808,78.8482,78.8851,21002.0
2016-09-15 11:40:00,107.13,107.15,107.02,107.07,22344.0,78.8851,78.8998,78.8041,78.8409,22344.0
2016-09-15 11:45:00,107.08,107.12,107.05,107.06,17239.0,78.8482,78.8777,78.8262,78.8335,17239.0
2016-09-15 11:50:00,107.05,107.09,107.0,107.02,15042.0,78.8262,78.8556,78.7893,78.8041,15042.0
2016-09-15 11:55:00,107.02,107.02,106.89,106.91,19262.0,78.8041,78.8041,78.7083,78.7231,19262.0
2016-09-15 12:00:00,106.92,106.92,106.81,106.85,22196.0,78.7304,78.7304,78.6494,78.6789,22196.0
2016-09-15 12:05:00,106.85,106.94,106.83,106.83,19105.0,78.6789,78.7452,78.6642,78.6642,19105.0
2016-09-15 12:10:00,106.84,106.86,106.76,106.78,12440.0,78.6715,78.6862,78.6126,78.6273,12440.0
2016-09-15 12:15:00,106.79,106.8,106.72,106.73,17198.0,78.6347,78.6421,78.5832,78.5905,17198.0
2016-09-15 12:20:00,106.74,106.88,106.74,106.83,20253.0,78.5979,78.701,78.5979,78.6642,20253.0
2016-09-15 12:25:00,106.83,106.83,106.76,106.79,9400.0,78.6642,78.6642,78.6126,78.6347,9400.0
2016-09-15 12:30:00,106.81,106.82,106.68,106.68,15386.0,78.6494,78.6568,78.5537,78.5537,15386.0
2016-09-15 12:35:00,106.69,106.69,106.61,106.62,14195.0,78.5611,78.5611,78.5022,78.5095,14195.0
2016-09-15 12:40:00,106.62,106.63,106.58,106.6,17480.0,78.5095,78.5169,78.4801,78.4948,17480.0
2016-09-15 12:45:00,106.6,106.64,106.57,106.57,16965.0,78.4948,78.5243,78.4727,78.4727,16965.0
2016-09-15 12:50:00,106.56,106.63,106.56,106.63,10560.0,78.4653,78.5169,78.4653,78.5169,10560.0
2016-09-15 12:55:00,106.64,106.65,106.6,106.6,13885.0,78.5243,78.5316,78.4948,78.4948,13885.0
2016-09-15 13:00:00,106.61,106.8,106.61,106.75,16324.0,78.5022,78.6421,78.5022,78.6053,16324.0
2016-09-15 13:05:00,106.75,106.75,106.63,106.67,12944.0,78.6053,78.6053,78.5169,78.5463,12944.0
2016-09-15 13:10:00,106.68,106.7,106.59,106.65,22054.0,78.5537,78.5684,78.4874,78.5316,22054.0
2016-09-15 13:15:00,106.65,106.73,106.59,106.72,12964.0,78.5316,78.5905,78.4874,78.5832,12964.0
2016-09-15 13:20:00,106.72,106.72,106.64,106.71,13917.0,78.5832,78.5832,78.5243,78.5758,13917.0
2016-09-15 13:25:00,106.7,106.75,106.6,106.61,25157.0,78.5684,78.6053,78.4948,78.5022,25157.0
2016-09-15 13:30:00,106.63,106.76,106.63,106.76,10265.0,78.5169,78.6126,78.5169,78.6126,10265.0
2016-09-15 13:35:00,106.79,106.83,106.76,106.77,11565.0,78.6347,78.6642,78.6126,78.62,11565.0
2016-09-15 13:40:00,106.76,106.9,106.75,106.89,19885.0,78.6126,78.7157,78.6053,78.7083,19885.0
2016-09-15 13:45:00,106.89,106.91,106.85,106.91,19374.0,78.7083,78.7231,78.6789,78.7231,19374.0
2016-09-15 13:50:00,106.92,106.94,106.89,106.91,16144.0,78.7304,78.7452,78.7083,78.7231,16144.0
2016-09-15 13:55:00,106.92,107.0,106.91,107.0,10628.0,78.7304,78.7893,78.7231,78.7893,10628.0
2016-09-15 14:00:00,107.01,107.02,106.91,106.94,28872.0,78.7967,78.8041,78.7231,78.7452,28872.0
2016-09-15 14:05:00,106.95,106.98,106.9,106.91,28238.0,78.7525,78.7746,78.7157,78.7231,28238.0
2016-09-15 14:10:00,106.9,107.01,106.88,107.0,13607.0,78.7157,78.7967,78.701,78.7893,13607.0
2016-09-15 14:15:00,107.0,107.16,106.99,107.16,20666.0,78.7893,78.9072,78.782,78.9072,20666.0
2016-09-15 14:20:00,107.16,107.2,107.16,107.19,15104.0,78.9072,78.9366,78.9072,78.9292,15104.0
2016-09-15 14:25:00,107.17,107.18,107.11,107.11,13428.0,78.9145,78.9219,78.8703,78.8703,13428.0
2016-09-15 14:30:00,107.11,107.19,107.11,107.15,25661.0,78.8703,78.9292,78.8703,78.8998,25661.0
2016-09-15 14:35:00,107.16,107.23,107.15,107.22,8262.0,78.9072,78.9587,78.8998,78.9513,8262.0
2016-09-15 14:40:00,107.21,107.21,107.16,107.18,17697.0,78.944,78.944,78.9072,78.9219,17697.0
2016-09-15 14:45:00,107.18,107.18,107.1,107.1,18268.0,78.9219,78.9219,78.863,78.863,18268.0
2016-09-15 14:50:00,107.1,107.17,107.1,107.11,15478.0,78.863,78.9145,78.863,78.8703,15478.0
2016-09-15 14:55:00,107.12,107.16,107.12,107.15,10778.0,78.8777,78.9072,78.8777,78.8998,10778.0
2016-09-15 15:00:00,107.15,107.26,107.14,107.26,26185.0,78.8998,78.9808,78.8924,78.9808,26185.0
2016-09-15 15:05:00,107.27,107.27,107.22,107.23,19804.0,78.9882,78.9882,78.9513,78.9587,19804.0
2016-09-15 15:10:00,107.22,107.22,107.1,107.13,20473.0,78.9513,78.9513,78.863,78.8851,20473.0
2016-09-15 15:15:00,107.14,107.17,106.99,107.01,28687.0,78.8924,78.9145,78.782,78.7967,28687.0
2016-09-15 15:20:00,107.02,107.11,107.02,107.03,17533.0,78.8041,78.8703,78.8041,78.8114,17533.0
2016-09-15 15:25:00,107.03,107.12,107.03,107.1,20847.0,78.8114,78.8777,78.8114,78.863,20847.0
2016-09-15 15:30:00,107.09,107.13,107.05,107.07,35831.0,78.8556,78.8851,78.8262,78.8409,35831.0
2016-09-15 15:35:00,107.06,107.23,107.06,107.23,36915.0,78.8335,78.9587,78.8335,78.9587,36915.0
2016-09-15 15:40:00,107.23,107.32,107.17,107.26,41322.0,78.9587,79.025,78.9145,78.9808,41322.0
2016-09-15 15:45:00,107.26,107.27,107.07,107.08,71321.0,78.9808,78.9882,78.8409,78.8482,71321.0
2016-09-15 15:50:00,107.09,107.12,107.03,107.06,48934.0,78.8556,78.8777,78.8114,78.8335,48934.0
2016-09-15 15:55:00,107.05,107.1,107.03,107.07,79096.0,78.8262,78.863,78.8114,78.8409,79096.0
2016-09-16 09:30:00,106.62,106.75,106.44,106.75,527990.0,78.5095,78.6053,78.377,78.6053,527990.0
2016-09-16 09:35:00,106.75,107.02,106.59,106.97,70922.0,78.6053,78.8041,78.4874,78.7672,70922.0
2016-09-16 09:40:00,106.99,107.2,106.96,107.11,84629.0,78.782,78.9366,78.7599,78.8703,84629.0
2016-09-16 09:45:00,107.09,107.14,106.98,107.0,36146.0,78.8556,78.8924,78.7746,78.7893,36146.0
2016-09-16 09:50:00,107.01,107.02,106.85,106.97,24220.0,78.7967,78.8041,78.6789,78.7672,24220.0
2016-09-16 09:55:00,106.95,107.01,106.91,107.01,20945.0,78.7525,78.7967,78.7231,78.7967,20945.0
2016-09-16 10:00:00,107.01,107.02,106.76,106.82,21269.0,78.7967,78.8041,78.6126,78.6568,21269.0
2016-09-16 10:05:00,106.82,106.82,106.54,106.65,19736.0,78.6568,78.6568,78.4506,78.5316,19736.0
2016-09-16 10:10:00,106.66,106.67,106.53,106.54,24396.0,78.539,78.5463,78.4433,78.4506,24396.0
2016-09-16 10:15:00,106.52,106.56,106.47,106.56,16144.0,78.4359,78.4653,78.3991,78.4653,16144.0
2016-09-16 10:20:00,106.56,106.6,106.52,106.57,10767.0,78.4653,78.4948,78.4359,78.4727,10767.0
2016-09-16 10:25:00,106.58,106.6,106.52,106.58,17035.0,78.4801,78.4948,78.4359,78.4801,17035.0
2016-09-16 10:30:00,106.59,106.64,106.55,106.58,15019.0,78.4874,78.5243,78.458,78.4801,15019.0
2016-09-16 10:35:00,106.59,106.67,106.56,106.65,18542.0,78.4874,78.5463,78.4653,78.5316,18542.0
2016-09-16 10:40:00,106.65,106.71,106.61,106.69,28827.0,78.5316,78.5758,78.5022,78.5611,28827.0
2016-09-16 10:45:00,106.69,106.71,106.65,106.67,51847.0,78.5611,78.5758,78.5316,78.5463,51847.0
2016-09-16 10:50:00,106.67,106.68,106.53,106.59,62363.0,78.5463,78.5537,78.4433,78.4874,62363.0
2016-09-16 10:55:00,106.59,106.61,106.33,106.4,34240.0,78.4874,78.5022,78.296,78.3475,34240.0
2016-09-16 11:00:00,106.38,106.43,106.29,106.39,31781.0,78.3328,78.3696,78.2665,78.3402,31781.0
2016-09-16 11:05:00,106.38,106.38,106.19,106.27,38031.0,78.3328,78.3328,78.1929,78.2518,38031.0
2016-09-16 11:10:00,106.26,106.39,106.23,106.36,16168.0,78.2444,78.3402,78.2223,78.3181,16168.0
2016-09-16 11:15:00,106.36,106.36,106.24,106.26,21167.0,78.3181,78.3181,78.2297,78.2444,21167.0
2016-09-16 11:20:00,106.25,106.28,106.22,106.25,19126.0,78.2371,78.2592,78.215,78.2371,19126.0
2016-09-16 11:25:00,106.23,106.25,106.21,106.22,12232.0,78.2223,78.2371,78.2076,78.215,12232.0
2016-09-16 11:30:00,106.24,106.24,106.16,106.17,22967.0,78.2297,78.2297,78.1708,78.1782,22967.0
2016-09-16 11:35:00,106.16,106.26,106.16,106.26,13640.0,78.1708,78.2444,78.1708,78.2444,13640.0
2016-09-16 11:40:00,106.26,106.33,106.26,106.32,14964.0,78.2444,78.296,78.2444,78.2886,14964.0
2016-09-16 11:45:00,106.31,106.38,106.3,106.34,8359.0,78.2813,78.3328,78.2739,78.3033,8359.0
2016-09-16 11:50:00,106.34,106.35,106.26,106.32,12553.0,78.3033,78.3107,78.2444,78.2886,12553.0
2016-09-16 11:55:00,106.32,106.32,106.24,106.28,14194.0,78.2886,78.2886,78.2297,78.2592,14194.0
2016-09-16 12:00:00,106.28,106.37,106.27,106.36,9460.0,78.2592,78.3254,78.2518,78.3181,9460.0
2016-09-16 12:05:00,106.35,106.47,106.34,106.47,14043.0,78.3107,78.3991,78.3033,78.3991,14043.0
2016-09-16 12:10:00,106.46,106.47,106.43,106.45,10283.0,78.3917,78.3991,78.3696,78.3843,10283.0
2016-09-16 12:15:00,106.45,106.52,106.44,106.47,8937.0,78.3843,78.4359,78.377,78.3991,8937.0
2016-09-16 12:20:00,106.47,106.51,106.44,106.44,14417.0,78.3991,78.4285,78.377,78.377,14417.0
2016-09-16 12:25:00,106.44,106.44,106.35,106.36,18789.0,78.377,78.377,78.3107,78.3181,18789.0
2016-09-16 12:30:00,106.36,106.42,106.36,106.38,15482.0,78.3181,78.3623,78.3181,78.3328,15482.0
2016-09-16 12:35:00,106.4,106.43,106.37,106.39,17621.0,78.3475,78.3696,78.3254,78.3402,17621.0
2016-09-16 12:40:00,106.39,106.39,106.31,106.36,6595.0,78.3402,78.3402,78.2813,78.3181,6595.0
2016-09-16 12:45:00,106.35,106.44,106.34,106.38,13909.0,78.3107,78.377,78.3033,78.3328,13909.0
2016-09-16 12:50:00,106.37,106.45,106.33,106.45,11455.0,78.3254,78.3843,78.296,78.3843,11455.0
2016-09-16 12:55:00,106.45,106.47,106.42,106.43,10389.0,78.3843,78.3991,78.3623,78.3696,10389.0
2016-09-16 13:00:00,106.42,106.49,106.39,106.47,7184.0,78.3623,78.4138,78.3402,78.3991,7184.0
2016-09-16 13:05:00,106.47,106.49,106.38,106.42,9370.0,78.3991,78.4138,78.3328,78.3623,9370.0
2016-09-16 13:10:00,106.42,106.46,106.38,106.38,9779.0,78.3623,78.3917,78.3328,78.3328,9779.0
2016-09-16 13:15:00,106.37,106.44,106.37,106.43,5941.0,78.3254,78.377,78.3254,78.3696,5941.0
2016-09-16 13:20:00,106.43,106.46,106.39,106.43,32934.0,78.3696,78.3917,78.3402,78.3696,32934.0
2016-09-16 13:25:00,106.43,106.46,106.37,106.43,13189.0,78.3696,78.3917,78.3254,78.3696,13189.0
2016-09-16 13:30:00,106.43,106.48,106.42,106.44,21113.0,78.3696,78.4064,78.3623,78.377,21113.0
2016-09-16 13:35:00,106.43,106.46,106.4,106.46,12778.0,78.3696,78.3917,78.3475,78.3917,12778.0
2016-09-16 13:40:00,106.47,106.49,106.4,106.42,20357.0,78.3991,78.4138,78.3475,78.3623,20357.0
2016-09-16 13:45:00,106.42,106.45,106.35,106.44,17156.0,78.3623,78.3843,78.3107,78.377,17156.0
2016-09-16 13:50:00,106.44,106.53,106.43,106.53,28936.0,78.377,78.4433,78.3696,78.4433,28936.0
2016-09-16 13:55:00,106.53,106.56,106.48,106.49,51440.0,78.4433,78.4653,78.4064,78.4138,51440.0
2016-09-16 14:00:00,106.49,106.55,106.46,106.55,60752.0,78.4138,78.458,78.3917,78.458,60752.0
2016-09-16 14:05:00,106.54,106.63,106.52,106.63,14933.0,78.4506,78.5169,78.4359,78.5169,14933.0
2016-09-16 14:10:00,106.62,106.76,106.61,106.7,26013.0,78.5095,78.6126,78.5022,78.5684,26013.0
2016-09-16 14:15:00,106.69,106.69,106.62,106.64,17369.0,78.5611,78.5611,78.5095,78.5243,17369.0
2016-09-16 14:20:00,106.65,106.68,106.64,106.67,9825.0,78.5316,78.5537,78.5243,78.5463,9825.0
2016-09-16 14:25:00,106.65,106.75,106.63,106.73,18250.0,78.5316,78.6053,78.5169,78.5905,18250.0
2016-09-16 14:30:00,106.75,106.8,106.74,106.76,26066.0,78.6053,78.6421,78.5979,78.6126,26066.0
2016-09-16 14:35:00,106.77,106.79,106.73,106.74,17175.0,78.62,78.6347,78.5905,78.5979,17175.0
2016-09-16 14:40:00,106.74,106.85,106.69,106.85,23861.0,78.5979,78.6789,78.5611,78.6789,23861.0
2016-09-16 14:45:00,106.84,106.91,106.81,106.84,43262.0,78.6715,78.7231,78.6494,78.6715,43262.0
2016-09-16 14:50:00,106.84,106.87,106.81,106.86,24299.0,78.6715,78.6936,78.6494,78.6862,24299.0
2016-09-16 14:55:00,106.86,106.86,106.73,106.73,23837.0,78.6862,78.6862,78.5905,78.5905,23837.0
2016-09-16 15:00:00,106.73,106.76,106.7,106.72,23267.0,78.5905,78.6126,78.5684,78.5832,23267.0
2016-09-16 15:05:00,106.73,106.75,106.7,106.72,25326.0,78.5905,78.6053,78.5684,78.5832,25326.0
2016-09-16 15:10:00,106.72,106.83,106.65,106.82,47915.0,78.5832,78.6642,78.5316,78.6568,47915.0
2016-09-16 15:15:00,106.82,106.88,106.8,106.87,29424.0,78.6568,78.701,78.6421,78.6936,29424.0
2016-09-16 15:20:00,106.87,106.91,106.8,106.82,28128.0,78.6936,78.7231,78.6421,78.6568,28128.0
2016-09-16 15:25:00,106.82,106.86,106.8,106.84,24938.0,78.6568,78.6862,78.6421,78.6715,24938.0
2016-09-16 15:30:00,106.85,107.02,106.85,107.0,49827.0,78.6789,78.8041,78.6789,78.7893,49827.0
2016-09-16 15:35:00,106.99,107.0,106.9,106.95,67822.0,78.782,78.7893,78.7157,78.7525,67822.0
2016-09-16 15:40:00,106.95,106.96,106.89,106.92,40594.0,78.7525,78.7599,78.7083,78.7304,40594.0
2016-09-16 15:45:00,106.92,107.01,106.88,106.97,65715.0,78.7304,78.7967,78.701,78.7672,65715.0
2016-09-16 15:50:00,106.97,106.99,106.88,106.89,63296.0,78.7672,78.782,78.701,78.7083,63296.0
2016-09-16 15:55:00,106.88,106.89,106.75,106.84,131530.0,78.701,78.7083,78.6053,78.6715,131530.0
2016-09-19 09:30:00,107.16,107.45,107.08,107.31,54212.0,78.9072,79.1207,78.8482,79.0176,54212.0
2016-09-19 09:35:00,107.33,107.48,107.33,107.48,29124.0,79.0323,79.1428,79.0323,79.1428,29124.0
2016-09-19 09:40:00,107.48,107.59,107.28,107.46,33180.0,79.1428,79.2238,78.9955,79.1281,33180.0
2016-09-19 09:45:00,107.46,107.51,107.38,107.5,26472.0,79.1281,79.1649,79.0692,79.1575,26472.0
2016-09-19 09:50:00,107.5,107.51,107.32,107.4,19573.0,79.1575,79.1649,79.025,79.0839,19573.0
2016-09-19 09:55:00,107.38,107.45,107.33,107.45,14927.0,79.0692,79.1207,79.0323,79.1207,14927.0
2016-09-19 10:00:00,107.44,107.45,107.32,107.34,16853.0,79.1133,79.1207,79.025,79.0397,16853.0
2016-09-19 10:05:00,107.32,107.39,107.29,107.29,11261.0,79.025,79.0765,79.0029,79.0029,11261.0
2016-09-19 10:10:00,107.3,107.4,107.24,107.4,30865.0,79.0102,79.0839,78.9661,79.0839,30865.0
2016-09-19 10:15:00,107.4,107.59,107.39,107.53,37906.0,79.0839,79.2238,79.0765,79.1796,37906.0
2016-09-19 10:20:00,107.54,107.54,107.38,107.38,15661.0,79.187,79.187,79.0692,79.0692,15661.0
2016-09-19 10:25:00,107.38,107.38,107.28,107.33,13753.0,79.0692,79.0692,78.9955,79.0323,13753.0
2016-09-19 10:30:00,107.34,107.35,107.29,107.29,7937.0,79.0397,79.0471,79.0029,79.0029,7937.0
2016-09-19 10:35:00,107.28,107.34,107.26,107.26,13077.0,78.9955,79.0397,78.9808,78.9808,13077.0
2016-09-19 10:40:00,107.26,107.28,107.14,107.19,20601.0,78.9808,78.9955,78.8924,78.9292,20601.0
2016-09-19 10:45:00,107.19,107.29,107.19,107.26,12714.0,78.9292,79.0029,78.9292,78.9808,12714.0
2016-09-19 10:50:00,107.26,107.36,107.26,107.33,21204.0,78.9808,79.0544,78.9808,79.0323,21204.0
2016-09-19 10:55:00,107.33,107.35,107.29,107.33,13078.0,79.0323,79.0471,79.0029,79.0323,13078.0
2016-09-19 11:00:00,107.33,107.33,107.25,107.27,4829.0,79.0323,79.0323,78.9734,78.9882,4829.0
2016-09-19 11:05:00,107.27,107.37,107.27,107.36,11576.0,78.9882,79.0618,78.9882,79.0544,11576.0
2016-09-19 11:10:00,107.37,107.38,107.32,107.33,9001.0,79.0618,79.0692,79.025,79.0323,9001.0
2016-09-19 11:15:00,107.32,107.32,107.25,107.27,15109.0,79.025,79.025,78.9734,78.9882,15109.0
2016-09-19 11:20:00,107.26,107.28,107.2,107.26,27804.0,78.9808,78.9955,78.9366,78.9808,27804.0
2016-09-19 11:25:00,107.25,107.29,107.15,107.16,16778.0,78.9734,79.0029,78.8998,78.9072,16778.0
2016-09-19 11:30:00,107.17,107.25,107.11,107.22,21939.0,78.9145,78.9734,78.8703,78.9513,21939.0
2016-09-19 11:35:00,107.22,107.37,107.22,107.37,23482.0,78.9513,79.0618,78.9513,79.0618,23482.0
2016-09-19 11:40:00,107.36,107.4,107.31,107.31,8837.0,79.0544,79.0839,79.0176,79.0176,8837.0
2016-09-19 11:45:00,107.31,107.39,107.31,107.35,23063.0,79.0176,79.0765,79.0176,79.0471,23063.0
2016-09-19 11:50:00,107.36,107.37,107.32,107.36,14614.0,79.0544,79.0618,79.025,79.0544,14614.0
2016-09-19 11:55:00,107.36,107.38,107.25,107.26,23813.0,79.0544,79.0692,78.9734,78.9808,23813.0
2016-09-19 12:00:00,107.26,107.37,107.25,107.37,13773.0,78.9808,79.0618,78.9734,79.0618,13773.0
2016-09-19 12:05:00,107.37,107.42,107.37,107.4,12016.0,79.0618,79.0986,79.0618,79.0839,12016.0
2016-09-19 12:10:00,107.4,107.4,107.11,107.14,27399.0,79.0839,79.0839,78.8703,78.8924,27399.0
2016-09-19 12:15:00,107.13,107.17,107.1,107.15,21173.0,78.8851,78.9145,78.863,78.8998,21173.0
2016-09-19 12:20:00,107.15,107.18,107.1,107.11,10696.0,78.8998,78.9219,78.863,78.8703,10696.0
2016-09-19 12:25:00,107.12,107.16,107.11,107.11,8074.0,78.8777,78.9072,78.8703,78.8703,8074.0
2016-09-19 12:30:00,107.11,107.18,107.1,107.16,14404.0,78.8703,78.9219,78.863,78.9072,14404.0
2016-09-19 12:35:00,107.17,107.22,107.15,107.19,8354.0,78.9145,78.9513,78.8998,78.9292,8354.0
2016-09-19 12:40:00,107.19,107.19,107.11,107.13,12283.0,78.9292,78.9292,78.8703,78.8851,12283.0
2016-09-19 12:45:00,107.13,107.17,107.12,107.16,9328.0,78.8851,78.9145,78.8777,78.9072,9328.0
2016-09-19 12:50:00,107.16,107.19,107.16,107.18,4828.0,78.9072,78.9292,78.9072,78.9219,4828.0
2016-09-19 12:55:00,107.19,107.21,107.11,107.11,12900.0,78.9292,78.944,78.8703,78.8703,12900.0
2016-09-19 13:00:00,107.12,107.12,107.06,107.1,14119.0,78.8777,78.8777,78.8335,78.863,14119.0
2016-09-19 13:05:00,107.09,107.15,107.08,107.15,12771.0,78.8556,78.8998,78.8482,78.8998,12771.0
2016-09-19 13:10:00,107.15,107.17,107.1,107.11,13194.0,78.8998,78.9145,78.863,78.8703,13194.0
2016-09-19 13:15:00,107.1,107.16,107.09,107.12,19047.0,78.863,78.9072,78.8556,78.8777,19047.0
2016-09-19 13:20:00,107.13,107.13,107.09,107.11,6388.0,78.8851,78.8851,78.8556,78.8703,6388.0
2016-09-19 13:25:00,107.11,107.13,107.07,107.08,10653.0,78.8703,78.8851,78.8409,78.8482,10653.0
2016-09-19 13:30:00,107.07,107.1,106.99,107.03,82429.0,78.8409,78.863,78.782,78.8114,82429.0
2016-09-19 13:35:00,107.02,107.06,106.99,107.04,39136.0,78.8041,78.8335,78.782,78.8188,39136.0
2016-09-19 13:40:00,107.04,107.07,106.97,106.97,9722.0,78.8188,78.8409,78.7672,78.7672,9722.0
2016-09-19 13:45:00,106.98,107.04,106.95,107.03,15756.0,78.7746,78.8188,78.7525,78.8114,15756.0
2016-09-19 13:50:00,107.05,107.09,107.01,107.09,8925.0,78.8262,78.8556,78.7967,78.8556,8925.0
2016-09-19 13:55:00,107.08,107.13,107.08,107.12,6175.0,78.8482,78.8851,78.8482,78.8777,6175.0
2016-09-19 14:00:00,107.12,107.23,107.1,107.22,12522.0,78.8777,78.9587,78.863,78.9513,12522.0
2016-09-19 14:05:00,107.22,107.3,107.21,107.3,14354.0,78.9513,79.0102,78.944,79.0102,14354.0
2016-09-19 14:10:00,107.31,107.33,107.25,107.31,22989.0,79.0176,79.0323,78.9734,79.0176,22989.0
2016-09-19 14:15:00,107.32,107.36,107.28,107.32,10389.0,79.025,79.0544,78.9955,79.025,10389.0
2016-09-19 14:20:00,107.32,107.35,107.3,107.34,9555.0,79.025,79.0471,79.0102,79.0397,9555.0
2016-09-19 14:25:00,107.33,107.39,107.31,107.39,15392.0,79.0323,79.0765,79.0176,79.0765,15392.0
2016-09-19 14:30:00,107.4,107.44,107.39,107.42,9841.0,79.0839,79.1133,79.0765,79.0986,9841.0
2016-09-19 14:35:00,107.41,107.44,107.41,107.42,19864.0,79.0912,79.1133,79.0912,79.0986,19864.0
2016-09-19 14:40:00,107.42,107.47,107.41,107.46,11141.0,79.0986,79.1354,79.0912,79.1281,11141.0
2016-09-19 14:45:00,107.47,107.53,107.46,107.5,12968.0,79.1354,79.1796,79.1281,79.1575,12968.0
2016-09-19 14:50:00,107.51,107.57,107.5,107.57,13957.0,79.1649,79.2091,79.1575,79.2091,13957.0
2016-09-19 14:55:00,107.57,107.71,107.57,107.71,42583.0,79.2091,79.3121,79.2091,79.3121,42583.0
2016-09-19 15:00:00,107.71,107.72,107.62,107.62,34041.0,79.3121,79.3195,79.2459,79.2459,34041.0
2016-09-19 15:05:00,107.61,107.61,107.47,107.47,17988.0,79.2385,79.2385,79.1354,79.1354,17988.0
2016-09-19 15:10:00,107.47,107.47,107.41,107.42,20086.0,79.1354,79.1354,79.0912,79.0986,20086.0
2016-09-19 15:15:00,107.42,107.43,107.31,107.37,25337.0,79.0986,79.106,79.0176,79.0618,25337.0
2016-09-19 15:20:00,107.37,107.43,107.35,107.43,26706.0,79.0618,79.106,79.0471,79.106,26706.0
2016-09-19 15:25:00,107.43,107.47,107.35,107.35,25243.0,79.106,79.1354,79.0471,79.0471,25243.0
2016-09-19 15:30:00,107.36,107.37,107.18,107.26,44781.0,79.0544,79.0618,78.9219,78.9808,44781.0
2016-09-19 15:35:00,107.27,107.33,107.24,107.33,38689.0,78.9882,79.0323,78.9661,79.0323,38689.0
2016-09-19 15:40:00,107.33,107.37,107.29,107.32,43829.0,79.0323,79.0618,79.0029,79.025,43829.0
2016-09-19 15:45:00,107.33,107.35,107.26,107.27,63413.0,79.0323,79.0471,78.9808,78.9882,63413.0
2016-09-19 15:50:00,107.28,107.31,107.21,107.25,74203.0,78.9955,79.0176,78.944,78.9734,74203.0
2016-09-19 15:55:00,107.25,107.26,107.1,107.13,138051.0,78.9734,78.9808,78.863,78.8851,138051.0
2016-09-20 09:30:00,107.59,108.3,107.59,108.19,135205.0,79.2238,79.7466,79.2238,79.6656,135205.0
2016-09-20 09:35:00,108.2,108.36,108.08,108.18,52565.0,79.673,79.7908,79.5846,79.6582,52565.0
2016-09-20 09:40:00,108.19,108.2,108.0,108.05,43531.0,79.6656,79.673,79.5257,79.5625,43531.0
2016-09-20 09:45:00,108.03,108.03,107.9,107.98,42238.0,79.5478,79.5478,79.4521,79.511,42238.0
2016-09-20 09:50:00,108.0,108.08,108.0,108.08,30012.0,79.5257,79.5846,79.5257,79.5846,30012.0
2016-09-20 09:55:00,108.08,108.32,108.06,108.32,39777.0,79.5846,79.7613,79.5699,79.7613,39777.0
2016-09-20 10:00:00,108.32,108.35,108.25,108.28,92668.0,79.7613,79.7834,79.7098,79.7319,92668.0
2016-09-20 10:05:00,108.28,108.34,108.21,108.22,41404.0,79.7319,79.776,79.6803,79.6877,41404.0
2016-09-20 10:10:00,108.21,108.3,108.16,108.29,30984.0,79.6803,79.7466,79.6435,79.7392,30984.0
2016-09-20 10:15:00,108.27,108.37,108.25,108.25,66219.0,79.7245,79.7981,79.7098,79.7098,66219.0
2016-09-20 10:20:00,108.23,108.31,108.23,108.29,54417.0,79.695,79.754,79.695,79.7392,54417.0
2016-09-20 10:25:00,108.29,108.32,108.24,108.32,33209.0,79.7392,79.7613,79.7024,79.7613,33209.0
2016-09-20 10:30:00,108.32,108.35,108.19,108.2,39949.0,79.7613,79.7834,79.6656,79.673,39949.0
2016-09-20 10:35:00,108.19,108.28,108.19,108.21,49674.0,79.6656,79.7319,79.6656,79.6803,49674.0
2016-09-20 10:40:00,108.19,108.28,108.19,108.25,51925.0,79.6656,79.7319,79.6656,79.7098,51925.0
2016-09-20 10:45:00,108.25,108.28,108.23,108.25,33284.0,79.7098,79.7319,79.695,79.7098,33284.0
2016-09-20 10:50:00,108.26,108.26,108.21,108.21,13029.0,79.7171,79.7171,79.6803,79.6803,13029.0
2016-09-20 10:55:00,108.21,108.25,108.19,108.22,16575.0,79.6803,79.7098,79.6656,79.6877,16575.0
2016-09-20 11:00:00,108.22,108.25,108.22,108.23,18635.0,79.6877,79.7098,79.6877,79.695,18635.0
2016-09-20 11:05:00,108.23,108.31,108.18,108.28,46241.0,79.695,79.754,79.6582,79.7319,46241.0
2016-09-20 11:10:00,108.29,108.35,108.29,108.34,22508.0,79.7392,79.7834,79.7392,79.776,22508.0
2016-09-20 11:15:00,108.34,108.47,108.33,108.46,33209.0,79.776,79.8718,79.7687,79.8644,33209.0
2016-09-20 11:20:00,108.47,108.48,108.44,108.45,30788.0,79.8718,79.8791,79.8497,79.857,30788.0
2016-09-20 11:25:00,108.46,108.49,108.4,108.43,82033.0,79.8644,79.8865,79.8202,79.8423,82033.0
2016-09-20 11:30:00,108.43,108.47,108.4,108.42,36728.0,79.8423,79.8718,79.8202,79.835,36728.0
2016-09-20 11:35:00,108.42,108.42,108.26,108.28,52523.0,79.835,79.835,79.7171,79.7319,52523.0
2016-09-20 11:40:00,108.26,108.31,108.25,108.26,30608.0,79.7171,79.754,79.7098,79.7171,30608.0
2016-09-20 11:45:00,108.27,108.33,108.27,108.3,21840.0,79.7245,79.7687,79.7245,79.7466,21840.0
2016-09-20 11:50:00,108.3,108.33,108.28,108.31,14406.0,79.7466,79.7687,79.7319,79.754,14406.0
2016-09-20 11:55:00,108.31,108.33,108.24,108.25,28733.0,79.754,79.7687,79.7024,79.7098,28733.0
2016-09-20 12:00:00,108.25,108.33,108.22,108.32,21101.0,79.7098,79.7687,79.6877,79.7613,21101.0
2016-09-20 12:05:00,108.32,108.33,108.3,108.32,21145.0,79.7613,79.7687,79.7466,79.7613,21145.0
2016-09-20 12:10:00,108.31,108.34,108.28,108.28,17444.0,79.754,79.776,79.7319,79.7319,17444.0
2016-09-20 12:15:00,108.29,108.39,108.29,108.37,9394.0,79.7392,79.8129,79.7392,79.7981,9394.0
2016-09-20 12:20:00,108.38,108.47,108.37,108.43,17791.0,79.8055,79.8718,79.7981,79.8423,17791.0
2016-09-20 12:25:00,108.43,108.5,108.42,108.48,21565.0,79.8423,79.8939,79.835,79.8791,21565.0
2016-09-20 12:30:00,108.5,108.56,108.47,108.47,19686.0,79.8939,79.938,79.8718,79.8718,19686.0
2016-09-20 12:35:00,108.48,108.58,108.47,108.58,28896.0,79.8791,79.9528,79.8718,79.9528,28896.0
2016-09-20 12:40:00,108.57,108.67,108.57,108.66,24019.0,79.9454,80.019,79.9454,80.0117,24019.0
2016-09-20 12:45:00,108.67,108.72,108.62,108.62,37694.0,80.019,80.0559,79.9822,79.9822,37694.0
2016-09-20 12:50:00,108.62,108.69,108.6,108.66,18785.0,79.9822,80.0338,79.9675,80.0117,18785.0
2016-09-20 12:55:00,108.65,108.65,108.49,108.51,20959.0,80.0043,80.0043,79.8865,79.9012,20959.0
2016-09-20 13:00:00,108.51,108.54,108.37,108.38,21822.0,79.9012,79.9233,79.7981,79.8055,21822.0
2016-09-20 13:05:00,108.37,108.45,108.37,108.4,16992.0,79.7981,79.857,79.7981,79.8202,16992.0
2016-09-20 13:10:00,108.4,108.41,108.36,108.4,13316.0,79.8202,79.8276,79.7908,79.8202,13316.0
2016-09-20 13:15:00,108.4,108.48,108.4,108.46,19800.0,79.8202,79.8791,79.8202,79.8644,19800.0
2016-09-20 13:20:00,108.46,108.47,108.36,108.37,23702.0,79.8644,79.8718,79.7908,79.7981,23702.0
2016-09-20 13:25:00,108.37,108.44,108.35,108.41,22758.0,79.7981,79.8497,79.7834,79.8276,22758.0
2016-09-20 13:30:00,108.41,108.47,108.39,108.41,20930.0,79.8276,79.8718,79.8129,79.8276,20930.0
2016-09-20 13:35:00,108.4,108.4,108.35,108.39,27292.0,79.8202,79.8202,79.7834,79.8129,27292.0
2016-09-20 13:40:00,108.38,108.38,108.28,108.29,21594.0,79.8055,79.8055,79.7319,79.7392,21594.0
2016-09-20 13:45:00,108.29,108.38,108.27,108.37,27197.0,79.7392,79.8055,79.7245,79.7981,27197.0
2016-09-20 13:50:00,108.37,108.37,108.27,108.36,22297.0,79.7981,79.7981,79.7245,79.7908,22297.0
2016-09-20 13:55:00,108.36,108.46,108.36,108.41,15547.0,79.7908,79.8644,79.7908,79.8276,15547.0
2016-09-20 14:00:00,108.42,108.43,108.37,108.4,31393.0,79.835,79.8423,79.7981,79.8202,31393.0
2016-09-20 14:05:00,108.4,108.46,108.39,108.43,33892.0,79.8202,79.8644,79.8129,79.8423,33892.0
2016-09-20 14:10:00,108.42,108.44,108.39,108.41,21830.0,79.835,79.8497,79.8129,79.8276,21830.0
2016-09-20 14:15:00,108.41,108.41,108.38,108.41,24552.0,79.8276,79.8276,79.8055,79.8276,24552.0
2016-09-20 14:20:00,108.4,108.56,108.39,108.56,30957.0,79.8202,79.938,79.8129,79.938,30957.0
2016-09-20 14:25:00,108.56,108.63,108.52,108.62,30906.0,79.938,79.9896,79.9086,79.9822,30906.0
2016-09-20 14:30:00,108.63,108.65,108.57,108.59,43930.0,79.9896,80.0043,79.9454,79.9601,43930.0
2016-09-20 14:35:00,108.58,108.6,108.57,108.59,18869.0,79.9528,79.9675,79.9454,79.9601,18869.0
2016-09-20 14:40:00,108.6,108.63,108.52,108.52,22289.0,79.9675,79.9896,79.9086,79.9086,22289.0
2016-09-20 14:45:00,108.51,108.58,108.48,108.58,24750.0,79.9012,79.9528,79.8791,79.9528,24750.0
2016-09-20 14:50:00,108.58,108.59,108.57,108.59,12583.0,79.9528,79.9601,79.9454,79.9601,12583.0
2016-09-20 14:55:00,108.58,108.66,108.57,108.63,45827.0,79.9528,80.0117,79.9454,79.9896,45827.0
2016-09-20 15:00:00,108.63,108.63,108.55,108.55,36204.0,79.9896,79.9896,79.9307,79.9307,36204.0
2016-09-20 15:05:00,108.55,108.59,108.54,108.58,24063.0,79.9307,79.9601,79.9233,79.9528,24063.0
2016-09-20 15:10:00,108.59,108.71,108.59,108.69,26735.0,79.9601,80.0485,79.9601,80.0338,26735.0
2016-09-20 15:15:00,108.7,108.71,108.6,108.63,26528.0,80.0411,80.0485,79.9675,79.9896,26528.0
2016-09-20 15:20:00,108.63,108.63,108.55,108.59,26495.0,79.9896,79.9896,79.9307,79.9601,26495.0
2016-09-20 15:25:00,108.59,108.71,108.58,108.69,27550.0,79.9601,80.0485,79.9528,80.0338,27550.0
2016-09-20 15:30:00,108.69,108.7,108.49,108.5,44555.0,80.0338,80.0411,79.8865,79.8939,44555.0
2016-09-20 15:35:00,108.5,108.53,108.46,108.53,37443.0,79.8939,79.916,79.8644,79.916,37443.0
2016-09-20 15:40:00,108.53,108.54,108.43,108.48,57545.0,79.916,79.9233,79.8423,79.8791,57545.0
2016-09-20 15:45:00,108.47,108.52,108.45,108.49,77457.0,79.8718,79.9086,79.857,79.8865,77457.0
2016-09-20 15:50:00,108.49,108.5,108.44,108.44,60436.0,79.8865,79.8939,79.8497,79.8497,60436.0
2016-09-20 15:55:00,108.44,108.5,108.34,108.34,180861.0,79.8497,79.8939,79.776,79.776,180861.0
2016-09-21 09:30:00,109.16,109.9,109.16,109.44,152196.0,80.3799,80.9247,80.3799,80.586,152196.0
2016-09-21 09:35:00,109.42,109.76,109.25,109.34,69130.0,80.5713,80.8217,80.4461,80.5124,69130.0
2016-09-21 09:40:00,109.33,109.75,109.14,109.2,74563.0,80.505,80.8143,80.3651,80.4093,74563.0
2016-09-21 09:45:00,109.16,109.18,108.8,109.07,57880.0,80.3799,80.3946,80.1148,80.3136,57880.0
2016-09-21 09:50:00,109.08,109.34,109.04,109.22,24196.0,80.3209,80.5124,80.2915,80.424,24196.0
2016-09-21 09:55:00,109.22,109.31,109.14,109.3,36058.0,80.424,80.4903,80.3651,80.4829,36058.0
2016-09-21 10:00:00,109.3,109.3,109.04,109.06,30098.0,80.4829,80.4829,80.2915,80.3062,30098.0
2016-09-21 10:05:00,109.05,109.12,108.93,109.01,32165.0,80.2989,80.3504,80.2105,80.2694,32165.0
2016-09-21 10:10:00,108.99,109.12,108.93,109.05,19425.0,80.2547,80.3504,80.2105,80.2989,19425.0
2016-09-21 10:15:00,109.05,109.06,108.98,109.01,15566.0,80.2989,80.3062,80.2473,80.2694,15566.0
2016-09-21 10:20:00,109.01,109.05,109.0,109.01,13358.0,80.2694,80.2989,80.262,80.2694,13358.0
2016-09-21 10:25:00,109.01,109.07,109.0,109.07,35606.0,80.2694,80.3136,80.262,80.3136,35606.0
2016-09-21 10:30:00,109.09,109.12,109.04,109.07,24841.0,80.3283,80.3504,80.2915,80.3136,24841.0
2016-09-21 10:35:00,109.08,109.24,109.07,109.22,26209.0,80.3209,80.4388,80.3136,80.424,26209.0
2016-09-21 10:40:00,109.21,109.35,109.17,109.31,18064.0,80.4167,80.5198,80.3872,80.4903,18064.0
2016-09-21 10:45:00,109.31,109.32,109.19,109.32,41346.0,80.4903,80.4977,80.4019,80.4977,41346.0
2016-09-21 10:50:00,109.31,109.31,109.22,109.24,17957.0,80.4903,80.4903,80.424,80.4388,17957.0
2016-09-21 10:55:00,109.25,109.26,109.16,109.17,13990.0,80.4461,80.4535,80.3799,80.3872,13990.0
2016-09-21 11:00:00,109.18,109.24,109.14,109.16,27133.0,80.3946,80.4388,80.3651,80.3799,27133.0
2016-09-21 11:05:00,109.16,109.28,109.15,109.24,15335.0,80.3799,80.4682,80.3725,80.4388,15335.0
2016-09-21 11:10:00,109.23,109.27,109.15,109.15,21931.0,80.4314,80.4608,80.3725,80.3725,21931.0
2016-09-21 11:15:00,109.15,109.17,109.06,109.15,24644.0,80.3725,80.3872,80.3062,80.3725,24644.0
2016-09-21 11:20:00,109.13,109.28,109.12,109.25,16569.0,80.3578,80.4682,80.3504,80.4461,16569.0
2016-09-21 11:25:00,109.25,109.29,109.21,109.28,12992.0,80.4461,80.4756,80.4167,80.4682,12992.0
2016-09-21 11:30:00,109.27,109.32,109.24,109.32,25851.0,80.4608,80.4977,80.4388,80.4977,25851.0
2016-09-21 11:35:00,109.33,109.42,109.32,109.39,16319.0,80.505,80.5713,80.4977,80.5492,16319.0
2016-09-21 11:40:00,109.4,109.4,109.24,109.26,18810.0,80.5566,80.5566,80.4388,80.4535,18810.0
2016-09-21 11:45:00,109.28,109.33,109.23,109.25,9061.0,80.4682,80.505,80.4314,80.4461,9061.0
2016-09-21 11:50:00,109.29,109.36,109.28,109.32,12313.0,80.4756,80.5271,80.4682,80.4977,12313.0
2016-09-21 11:55:00,109.32,109.4,109.27,109.4,13790.0,80.4977,80.5566,80.4608,80.5566,13790.0
2016-09-21 12:00:00,109.39,109.43,109.38,109.43,8852.0,80.5492,80.5787,80.5418,80.5787,8852.0
2016-09-21 12:05:00,109.42,109.42,109.32,109.34,21220.0,80.5713,80.5713,80.4977,80.5124,21220.0
2016-09-21 12:10:00,109.36,109.38,109.25,109.26,13698.0,80.5271,80.5418,80.4461,80.4535,13698.0
2016-09-21 12:15:00,109.25,109.25,108.94,108.96,34641.0,80.4461,80.4461,80.2179,80.2326,34641.0
2016-09-21 12:20:00,108.97,109.01,108.95,108.95,14742.0,80.2399,80.2694,80.2252,80.2252,14742.0
2016-09-21 12:25:00,108.94,108.94,108.89,108.92,10367.0,80.2179,80.2179,80.181,80.2031,10367.0
2016-09-21 12:30:00,108.92,108.92,108.79,108.86,23840.0,80.2031,80.2031,80.1074,80.1589,23840.0
2016-09-21 12:35:00,108.86,108.89,108.81,108.82,12381.0,80.1589,80.181,80.1221,80.1295,12381.0
2016-09-21 12:40:00,108.83,108.83,108.67,108.8,43239.0,80.1369,80.1369,80.019,80.1148,43239.0
2016-09-21 12:45:00,108.8,108.83,108.78,108.81,13285.0,80.1148,80.1369,80.1,80.1221,13285.0
2016-09-21 12:50:00,108.81,108.87,108.81,108.84,9217.0,80.1221,80.1663,80.1221,80.1442,9217.0
2016-09-21 12:55:00,108.83,108.87,108.83,108.87,10558.0,80.1369,80.1663,80.1369,80.1663,10558.0
2016-09-21 13:00:00,108.87,108.91,108.86,108.88,9698.0,80.1663,80.1958,80.1589,80.1737,9698.0
2016-09-21 13:05:00,108.86,108.88,108.82,108.87,11858.0,80.1589,80.1737,80.1295,80.1663,11858.0
2016-09-21 13:10:00,108.86,108.91,108.85,108.88,10994.0,80.1589,80.1958,80.1516,80.1737,10994.0
2016-09-21 13:15:00,108.89,108.89,108.82,108.85,7265.0,80.181,80.181,80.1295,80.1516,7265.0
2016-09-21 13:20:00,108.85,108.88,108.8,108.81,9922.0,80.1516,80.1737,80.1148,80.1221,9922.0
2016-09-21 13:25:00,108.8,108.85,108.75,108.84,20752.0,80.1148,80.1516,80.0779,80.1442,20752.0
2016-09-21 13:30:00,108.84,108.86,108.78,108.85,11359.0,80.1442,80.1589,80.1,80.1516,11359.0
2016-09-21 13:35:00,108.87,108.9,108.81,108.82,11503.0,80.1663,80.1884,80.1221,80.1295,11503.0
2016-09-21 13:40:00,108.81,108.81,108.76,108.81,7247.0,80.1221,80.1221,80.0853,80.1221,7247.0
2016-09-21 13:45:00,108.8,108.89,108.8,108.86,8661.0,80.1148,80.181,80.1148,80.1589,8661.0
2016-09-21 13:50:00,108.86,108.92,108.84,108.87,4791.0,80.1589,80.2031,80.1442,80.1663,4791.0
2016-09-21 13:55:00,108.88,108.91,108.82,108.82,13046.0,80.1737,80.1958,80.1295,80.1295,13046.0
2016-09-21 14:00:00,108.82,109.31,108.78,109.07,41843.0,80.1295,80.4903,80.1,80.3136,41843.0
2016-09-21 14:05:00,109.07,109.26,109.05,109.19,9142.0,80.3136,80.4535,80.2989,80.4019,9142.0
2016-09-21 14:10:00,109.2,109.33,109.1,109.1,29020.0,80.4093,80.505,80.3357,80.3357,29020.0
2016-09-21 14:15:00,109.13,109.22,109.11,109.16,19054.0,80.3578,80.424,80.343,80.3799,19054.0
2016-09-21 14:20:00,109.16,109.17,108.98,108.98,20867.0,80.3799,80.3872,80.2473,80.2473,20867.0
2016-09-21 14:25:00,108.96,109.0,108.78,108.86,18554.0,80.2326,80.262,80.1,80.1589,18554.0
2016-09-21 14:30:00,108.84,108.85,108.76,108.82,30851.0,80.1442,80.1516,80.0853,80.1295,30851.0
2016-09-21 14:35:00,108.83,108.92,108.79,108.84,109770.0,80.1369,80.2031,80.1074,80.1442,109770.0
2016-09-21 14:40:00,108.85,108.95,108.79,108.92,109355.0,80.1516,80.2252,80.1074,80.2031,109355.0
2016-09-21 14:45:00,108.92,109.01,108.77,108.79,79839.0,80.2031,80.2694,80.0927,80.1074,79839.0
2016-09-21 14:50:00,108.8,108.84,108.76,108.8,37663.0,80.1148,80.1442,80.0853,80.1148,37663.0
2016-09-21 14:55:00,108.8,108.91,108.73,108.88,65647.0,80.1148,80.1958,80.0632,80.1737,65647.0
2016-09-21 15:00:00,108.88,108.98,108.8,108.98,58075.0,80.1737,80.2473,80.1148,80.2473,58075.0
2016-09-21 15:05:00,108.98,109.22,108.98,109.22,27185.0,80.2473,80.424,80.2473,80.424,27185.0
2016-09-21 15:10:00,109.2,109.39,109.2,109.39,22936.0,80.4093,80.5492,80.4093,80.5492,22936.0
2016-09-21 15:15:00,109.4,109.48,109.37,109.38,23961.0,80.5566,80.6155,80.5345,80.5418,23961.0
2016-09-21 15:20:00,109.38,109.42,109.33,109.35,20621.0,80.5418,80.5713,80.505,80.5198,20621.0
2016-09-21 15:25:00,109.35,109.4,109.31,109.38,20439.0,80.5198,80.5566,80.4903,80.5418,20439.0
2016-09-21 15:30:00,109.38,109.5,109.37,109.5,34184.0,80.5418,80.6302,80.5345,80.6302,34184.0
2016-09-21 15:35:00,109.49,109.6,109.49,109.6,37764.0,80.6228,80.7038,80.6228,80.7038,37764.0
2016-09-21 15:40:00,109.6,109.67,109.58,109.66,30814.0,80.7038,80.7554,80.6891,80.748,30814.0
2016-09-21 15:45:00,109.66,109.76,109.66,109.75,44845.0,80.748,80.8217,80.748,80.8143,44845.0
2016-09-21 15:50:00,109.74,109.75,109.67,109.68,91674.0,80.8069,80.8143,80.7554,80.7628,91674.0
2016-09-21 15:55:00,109.68,109.74,109.65,109.66,175550.0,80.7628,80.8069,80.7407,80.748,175550.0
2016-09-22 09:30:00,110.02,110.23,109.88,110.19,83784.0,81.0131,81.1677,80.91,81.1383,83784.0
2016-09-22 09:35:00,110.17,110.52,110.1,110.16,56296.0,81.1236,81.3813,81.072,81.1162,56296.0
2016-09-22 09:40:00,110.16,110.24,110.12,110.16,10370.0,81.1162,81.1751,81.0867,81.1162,10370.0
2016-09-22 09:45:00,110.19,110.33,110.16,110.17,65311.0,81.1383,81.2414,81.1162,81.1236,65311.0
2016-09-22 09:50:00,110.18,110.2,110.15,110.17,19517.0,81.1309,81.1457,81.1088,81.1236,19517.0
2016-09-22 09:55:00,110.2,110.23,110.12,110.23,36635.0,81.1457,81.1677,81.0867,81.1677,36635.0
2016-09-22 10:00:00,110.23,110.31,110.22,110.26,28977.0,81.1677,81.2267,81.1604,81.1898,28977.0
2016-09-22 10:05:00,110.26,110.29,110.22,110.25,21552.0,81.1898,81.2119,81.1604,81.1825,21552.0
2016-09-22 10:10:00,110.25,110.34,110.23,110.31,21145.0,81.1825,81.2487,81.1677,81.2267,21145.0
2016-09-22 10:15:00,110.32,110.37,110.29,110.35,12947.0,81.234,81.2708,81.2119,81.2561,12947.0
2016-09-22 10:20:00,110.34,110.43,110.33,110.42,17528.0,81.2487,81.315,81.2414,81.3077,17528.0
2016-09-22 10:25:00,110.43,110.43,110.39,110.4,8194.0,81.315,81.315,81.2856,81.2929,8194.0
2016-09-22 10:30:00,110.41,110.5,110.4,110.5,9357.0,81.3003,81.3666,81.2929,81.3666,9357.0
2016-09-22 10:35:00,110.51,110.58,110.48,110.57,20195.0,81.3739,81.4255,81.3518,81.4181,20195.0
2016-09-22 10:40:00,110.57,110.62,110.57,110.61,18536.0,81.4181,81.4549,81.4181,81.4476,18536.0
2016-09-22 10:45:00,110.6,110.72,110.6,110.71,14224.0,81.4402,81.5286,81.4402,81.5212,14224.0
2016-09-22 10:50:00,110.7,110.71,110.63,110.64,28721.0,81.5138,81.5212,81.4623,81.4696,28721.0
2016-09-22 10:55:00,110.65,110.7,110.64,110.65,14093.0,81.477,81.5138,81.4696,81.477,14093.0
2016-09-22 11:00:00,110.65,110.68,110.6,110.62,11376.0,81.477,81.4991,81.4402,81.4549,11376.0
2016-09-22 11:05:00,110.62,110.62,110.55,110.56,14963.0,81.4549,81.4549,81.4034,81.4107,14963.0
2016-09-22 11:10:00,110.57,110.62,110.56,110.61,20216.0,81.4181,81.4549,81.4107,81.4476,20216.0
2016-09-22 11:15:00,110.6,110.6,110.55,110.58,22480.0,81.4402,81.4402,81.4034,81.4255,22480.0
2016-09-22 11:20:00,110.57,110.64,110.56,110.64,43713.0,81.4181,81.4696,81.4107,81.4696,43713.0
2016-09-22 11:25:00,110.63,110.64,110.57,110.6,18564.0,81.4623,81.4696,81.4181,81.4402,18564.0
2016-09-22 11:30:00,110.59,110.63,110.53,110.62,19384.0,81.4328,81.4623,81.3886,81.4549,19384.0
2016-09-22 11:35:00,110.62,110.64,110.55,110.58,10163.0,81.4549,81.4696,81.4034,81.4255,10163.0
2016-09-22 11:40:00,110.57,110.59,110.56,110.56,6260.0,81.4181,81.4328,81.4107,81.4107,6260.0
2016-09-22 11:45:00,110.55,110.57,110.47,110.48,8270.0,81.4034,81.4181,81.3445,81.3518,8270.0
2016-09-22 11:50:00,110.48,110.49,110.36,110.36,11206.0,81.3518,81.3592,81.2635,81.2635,11206.0
2016-09-22 11:55:00,110.37,110.41,110.36,110.4,11973.0,81.2708,81.3003,81.2635,81.2929,11973.0
2016-09-22 12:00:00,110.4,110.42,110.38,110.4,16962.0,81.2929,81.3077,81.2782,81.2929,16962.0
2016-09-22 12:05:00,110.4,110.4,110.3,110.31,10144.0,81.2929,81.2929,81.2193,81.2267,10144.0
2016-09-22 12:10:00,110.32,110.36,110.3,110.34,12011.0,81.234,81.2635,81.2193,81.2487,12011.0
2016-09-22 12:15:00,110.35,110.38,110.32,110.37,15913.0,81.2561,81.2782,81.234,81.2708,15913.0
2016-09-22 12:20:00,110.38,110.42,110.34,110.38,15346.0,81.2782,81.3077,81.2487,81.2782,15346.0
2016-09-22 12:25:00,110.37,110.46,110.35,110.45,19752.0,81.2708,81.3371,81.2561,81.3297,19752.0
2016-09-22 12:30:00,110.46,110.54,110.41,110.42,62014.0,81.3371,81.396,81.3003,81.3077,62014.0
2016-09-22 12:35:00,110.42,110.42,110.32,110.38,43728.0,81.3077,81.3077,81.234,81.2782,43728.0
2016-09-22 12:40:00,110.39,110.41,110.34,110.4,36583.0,81.2856,81.3003,81.2487,81.2929,36583.0
2016-09-22 12:45:00,110.39,110.42,110.37,110.41,46233.0,81.2856,81.3077,81.2708,81.3003,46233.0
2016-09-22 12:50:00,110.4,110.42,110.34,110.34,33729.0,81.2929,81.3077,81.2487,81.2487,33729.0
2016-09-22 12:55:00,110.33,110.34,110.28,110.29,22331.0,81.2414,81.2487,81.2046,81.2119,22331.0
2016-09-22 13:00:00,110.3,110.3,110.25,110.27,13502.0,81.2193,81.2193,81.1825,81.1972,13502.0
2016-09-22 13:05:00,110.28,110.28,110.23,110.25,12343.0,81.2046,81.2046,81.1677,81.1825,12343.0
2016-09-22 13:10:00,110.26,110.28,110.24,110.25,15000.0,81.1898,81.2046,81.1751,81.1825,15000.0
2016-09-22 13:15:00,110.26,110.28,110.23,110.23,27927.0,81.1898,81.2046,81.1677,81.1677,27927.0
2016-09-22 13:20:00,110.23,110.27,110.22,110.24,10840.0,81.1677,81.1972,81.1604,81.1751,10840.0
2016-09-22 13:25:00,110.22,110.25,110.21,110.24,9726.0,81.1604,81.1825,81.153,81.1751,9726.0
2016-09-22 13:30:00,110.25,110.29,110.24,110.29,21273.0,81.1825,81.2119,81.1751,81.2119,21273.0
2016-09-22 13:35:00,110.29,110.29,110.25,110.28,9022.0,81.2119,81.2119,81.1825,81.2046,9022.0
2016-09-22 13:40:00,110.28,110.28,110.23,110.25,14773.0,81.2046,81.2046,81.1677,81.1825,14773.0
2016-09-22 13:45:00,110.25,110.25,110.12,110.14,20684.0,81.1825,81.1825,81.0867,81.1015,20684.0
2016-09-22 13:50:00,110.14,110.14,110.01,110.03,28789.0,81.1015,81.1015,81.0057,81.0205,28789.0
2016-09-22 13:55:00,110.03,110.03,109.89,109.91,21721.0,81.0205,81.0205,80.9174,80.9321,21721.0
2016-09-22 14:00:00,109.92,109.94,109.9,109.91,22497.0,80.9395,80.9542,80.9247,80.9321,22497.0
2016-09-22 14:05:00,109.91,109.91,109.83,109.85,27663.0,80.9321,80.9321,80.8732,80.8879,27663.0
2016-09-22 14:10:00,109.86,109.86,109.58,109.58,38060.0,80.8953,80.8953,80.6891,80.6891,38060.0
2016-09-22 14:15:00,109.59,109.67,109.57,109.61,32232.0,80.6965,80.7554,80.6818,80.7112,32232.0
2016-09-22 14:20:00,109.61,109.61,109.54,109.57,32226.0,80.7112,80.7112,80.6597,80.6818,32226.0
2016-09-22 14:25:00,109.57,109.66,109.55,109.64,47615.0,80.6818,80.748,80.667,80.7333,47615.0
2016-09-22 14:30:00,109.64,109.66,109.55,109.59,29989.0,80.7333,80.748,80.667,80.6965,29989.0
2016-09-22 14:35:00,109.59,109.65,109.52,109.57,50650.0,80.6965,80.7407,80.6449,80.6818,50650.0
2016-09-22 14:40:00,109.58,109.63,109.51,109.57,64735.0,80.6891,80.7259,80.6376,80.6818,64735.0
2016-09-22 14:45:00,109.57,109.62,109.57,109.58,28143.0,80.6818,80.7186,80.6818,80.6891,28143.0
2016-09-22 14:50:00,109.58,109.63,109.57,109.62,65782.0,80.6891,80.7259,80.6818,80.7186,65782.0
2016-09-22 14:55:00,109.61,109.64,109.59,109.64,38952.0,80.7112,80.7333,80.6965,80.7333,38952.0
2016-09-22 15:00:00,109.64,109.66,109.55,109.59,62134.0,80.7333,80.748,80.667,80.6965,62134.0
2016-09-22 15:05:00,109.59,109.66,109.54,109.64,38855.0,80.6965,80.748,80.6597,80.7333,38855.0
2016-09-22 15:10:00,109.65,109.7,109.63,109.68,16707.0,80.7407,80.7775,80.7259,80.7628,16707.0
2016-09-22 15:15:00,109.69,109.7,109.56,109.59,14777.0,80.7701,80.7775,80.6744,80.6965,14777.0
2016-09-22 15:20:00,109.59,109.7,109.58,109.65,14034.0,80.6965,80.7775,80.6891,80.7407,14034.0
2016-09-22 15:25:00,109.65,109.68,109.64,109.64,8969.0,80.7407,80.7628,80.7333,80.7333,8969.0
2016-09-22 15:30:00,109.65,109.71,109.63,109.68,22246.0,80.7407,80.7848,80.7259,80.7628,22246.0
2016-09-22 15:35:00,109.69,109.73,109.66,109.7,43740.0,80.7701,80.7996,80.748,80.7775,43740.0
2016-09-22 15:40:00,109.7,109.72,109.63,109.72,27271.0,80.7775,80.7922,80.7259,80.7922,27271.0
2016-09-22 15:45:00,109.72,109.75,109.63,109.65,38270.0,80.7922,80.8143,80.7259,80.7407,38270.0
2016-09-22 15:50:00,109.65,109.7,109.61,109.69,29365.0,80.7407,80.7775,80.7112,80.7701,29365.0
2016-09-22 15:55:00,109.7,109.76,109.66,109.66,107969.0,80.7775,80.8217,80.748,80.748,107969.0
2016-09-23 09:30:00,109.53,109.93,109.53,109.81,31626.0,80.6523,80.9468,80.6523,80.8585,31626.0
2016-09-23 09:35:00,109.84,109.89,109.53,109.65,21803.0,80.8806,80.9174,80.6523,80.7407,21803.0
2016-09-23 09:40:00,109.66,109.68,109.39,109.53,46004.0,80.748,80.7628,80.5492,80.6523,46004.0
2016-09-23 09:45:00,109.53,109.56,109.43,109.45,19691.0,80.6523,80.6744,80.5787,80.5934,19691.0
2016-09-23 09:50:00,109.44,109.44,109.31,109.33,23213.0,80.586,80.586,80.4903,80.505,23213.0
2016-09-23 09:55:00,109.35,109.46,109.34,109.39,21962.0,80.5198,80.6008,80.5124,80.5492,21962.0
2016-09-23 10:00:00,109.37,109.45,109.35,109.42,16962.0,80.5345,80.5934,80.5198,80.5713,16962.0
2016-09-23 10:05:00,109.42,109.45,109.27,109.43,19514.0,80.5713,80.5934,80.4608,80.5787,19514.0
2016-09-23 10:10:00,109.42,109.43,109.32,109.37,13431.0,80.5713,80.5787,80.4977,80.5345,13431.0
2016-09-23 10:15:00,109.39,109.43,109.26,109.26,15348.0,80.5492,80.5787,80.4535,80.4535,15348.0
2016-09-23 10:20:00,109.27,109.4,109.27,109.39,12083.0,80.4608,80.5566,80.4608,80.5492,12083.0
2016-09-23 10:25:00,109.39,109.39,109.28,109.31,15232.0,80.5492,80.5492,80.4682,80.4903,15232.0
2016-09-23 10:30:00,109.3,109.32,109.23,109.23,14665.0,80.4829,80.4977,80.4314,80.4314,14665.0
2016-09-23 10:35:00,109.23,109.28,109.23,109.23,14148.0,80.4314,80.4682,80.4314,80.4314,14148.0
2016-09-23 10:40:00,109.23,109.33,109.23,109.31,14299.0,80.4314,80.505,80.4314,80.4903,14299.0
2016-09-23 10:45:00,109.31,109.38,109.31,109.35,9592.0,80.4903,80.5418,80.4903,80.5198,9592.0
2016-09-23 10:50:00,109.34,109.4,109.32,109.32,29831.0,80.5124,80.5566,80.4977,80.4977,29831.0
2016-09-23 10:55:00,109.32,109.32,109.27,109.29,7263.0,80.4977,80.4977,80.4608,80.4756,7263.0
2016-09-23 11:00:00,109.29,109.34,109.27,109.33,15195.0,80.4756,80.5124,80.4608,80.505,15195.0
2016-09-23 11:05:00,109.32,109.34,109.3,109.3,10035.0,80.4977,80.5124,80.4829,80.4829,10035.0
2016-09-23 11:10:00,109.3,109.32,109.25,109.31,11335.0,80.4829,80.4977,80.4461,80.4903,11335.0
2016-09-23 11:15:00,109.31,109.31,109.26,109.27,9781.0,80.4903,80.4903,80.4535,80.4608,9781.0
2016-09-23 11:20:00,109.26,109.29,109.25,109.26,14292.0,80.4535,80.4756,80.4461,80.4535,14292.0
2016-09-23 11:25:00,109.25,109.27,109.24,109.26,10174.0,80.4461,80.4608,80.4388,80.4535,10174.0
2016-09-23 11:30:00,109.28,109.33,109.28,109.32,9227.0,80.4682,80.505,80.4682,80.4977,9227.0
2016-09-23 11:35:00,109.3,109.32,109.27,109.3,12468.0,80.4829,80.4977,80.4608,80.4829,12468.0
2016-09-23 11:40:00,109.3,109.33,109.25,109.25,21964.0,80.4829,80.505,80.4461,80.4461,21964.0
2016-09-23 11:45:00,109.25,109.26,109.21,109.23,10097.0,80.4461,80.4535,80.4167,80.4314,10097.0
2016-09-23 11:50:00,109.24,109.28,109.24,109.28,6529.0,80.4388,80.4682,80.4388,80.4682,6529.0
2016-09-23 11:55:00,109.28,109.28,109.23,109.27,12917.0,80.4682,80.4682,80.4314,80.4608,12917.0
2016-09-23 12:00:00,109.27,109.31,109.27,109.3,3973.0,80.4608,80.4903,80.4608,80.4829,3973.0
2016-09-23 12:05:00,109.31,109.33,109.29,109.31,8683.0,80.4903,80.505,80.4756,80.4903,8683.0
2016-09-23 12:10:00,109.31,109.35,109.31,109.32,15307.0,80.4903,80.5198,80.4903,80.4977,15307.0
2016-09-23 12:15:00,109.33,109.35,109.31,109.33,7377.0,80.505,80.5198,80.4903,80.505,7377.0
2016-09-23 12:20:00,109.34,109.45,109.34,109.45,14949.0,80.5124,80.5934,80.5124,80.5934,14949.0
2016-09-23 12:25:00,109.45,109.5,109.44,109.49,23044.0,80.5934,80.6302,80.586,80.6228,23044.0
2016-09-23 12:30:00,109.49,109.52,109.48,109.52,5700.0,80.6228,80.6449,80.6155,80.6449,5700.0
2016-09-23 12:35:00,109.52,109.52,109.47,109.51,14349.0,80.6449,80.6449,80.6081,80.6376,14349.0
2016-09-23 12:40:00,109.51,109.55,109.51,109.55,8805.0,80.6376,80.667,80.6376,80.667,8805.0
2016-09-23 12:45:00,109.54,109.54,109.46,109.46,16880.0,80.6597,80.6597,80.6008,80.6008,16880.0
2016-09-23 12:50:00,109.46,109.55,109.46,109.55,4247.0,80.6008,80.667,80.6008,80.667,4247.0
2016-09-23 12:55:00,109.55,109.56,109.51,109.53,3734.0,80.667,80.6744,80.6376,80.6523,3734.0
2016-09-23 13:00:00,109.53,109.55,109.51,109.53,6475.0,80.6523,80.667,80.6376,80.6523,6475.0
2016-09-23 13:05:00,109.52,109.52,109.46,109.46,5462.0,80.6449,80.6449,80.6008,80.6008,5462.0
2016-09-23 13:10:00,109.46,109.47,109.41,109.42,6703.0,80.6008,80.6081,80.5639,80.5713,6703.0
2016-09-23 13:15:00,109.43,109.49,109.42,109.49,10035.0,80.5787,80.6228,80.5713,80.6228,10035.0
2016-09-23 13:20:00,109.48,109.49,109.42,109.44,5942.0,80.6155,80.6228,80.5713,80.586,5942.0
2016-09-23 13:25:00,109.44,109.48,109.44,109.44,10247.0,80.586,80.6155,80.586,80.586,10247.0
2016-09-23 13:30:00,109.45,109.47,109.44,109.46,8251.0,80.5934,80.6081,80.586,80.6008,8251.0
2016-09-23 13:35:00,109.45,109.48,109.43,109.44,7205.0,80.5934,80.6155,80.5787,80.586,7205.0
2016-09-23 13:40:00,109.44,109.46,109.39,109.41,22301.0,80.586,80.6008,80.5492,80.5639,22301.0
2016-09-23 13:45:00,109.4,109.46,109.4,109.41,10563.0,80.5566,80.6008,80.5566,80.5639,10563.0
2016-09-23 13:50:00,109.41,109.41,109.33,109.35,15163.0,80.5639,80.5639,80.505,80.5198,15163.0
2016-09-23 13:55:00,109.35,109.38,109.32,109.35,12908.0,80.5198,80.5418,80.4977,80.5198,12908.0
2016-09-23 14:00:00,109.34,109.35,109.31,109.32,23154.0,80.5124,80.5198,80.4903,80.4977,23154.0
2016-09-23 14:05:00,109.33,109.4,109.32,109.37,10692.0,80.505,80.5566,80.4977,80.5345,10692.0
2016-09-23 14:10:00,109.37,109.44,109.34,109.44,10830.0,80.5345,80.586,80.5124,80.586,10830.0
2016-09-23 14:15:00,109.44,109.48,109.43,109.48,11981.0,80.586,80.6155,80.5787,80.6155,11981.0
2016-09-23 14:20:00,109.47,109.49,109.44,109.48,13820.0,80.6081,80.6228,80.586,80.6155,13820.0
2016-09-23 14:25:00,109.48,109.49,109.46,109.46,17022.0,80.6155,80.6228,80.6008,80.6008,17022.0
2016-09-23 14:30:00,109.45,109.45,109.4,109.43,12254.0,80.5934,80.5934,80.5566,80.5787,12254.0
2016-09-23 14:35:00,109.42,109.43,109.33,109.35,13910.0,80.5713,80.5787,80.505,80.5198,13910.0
2016-09-23 14:40:00,109.34,109.38,109.31,109.33,13858.0,80.5124,80.5418,80.4903,80.505,13858.0
2016-09-23 14:45:00,109.34,109.39,109.32,109.38,13869.0,80.5124,80.5492,80.4977,80.5418,13869.0
2016-09-23 14:50:00,109.38,109.46,109.38,109.45,9982.0,80.5418,80.6008,80.5418,80.5934,9982.0
2016-09-23 14:55:00,109.47,109.47,109.42,109.46,9798.0,80.6081,80.6081,80.5713,80.6008,9798.0
2016-09-23 15:00:00,109.45,109.48,109.44,109.45,8803.0,80.5934,80.6155,80.586,80.5934,8803.0
2016-09-23 15:05:00,109.45,109.5,109.44,109.45,16071.0,80.5934,80.6302,80.586,80.5934,16071.0
2016-09-23 15:10:00,109.45,109.46,109.38,109.41,9953.0,80.5934,80.6008,80.5418,80.5639,9953.0
2016-09-23 15:15:00,109.42,109.43,109.35,109.37,12680.0,80.5713,80.5787,80.5198,80.5345,12680.0
2016-09-23 15:20:00,109.37,109.37,109.28,109.29,12494.0,80.5345,80.5345,80.4682,80.4756,12494.0
2016-09-23 15:25:00,109.29,109.4,109.29,109.4,15397.0,80.4756,80.5566,80.4756,80.5566,15397.0
2016-09-23 15:30:00,109.4,109.49,109.39,109.46,27610.0,80.5566,80.6228,80.5492,80.6008,27610.0
2016-09-23 15:35:00,109.46,109.47,109.29,109.35,38484.0,80.6008,80.6081,80.4756,80.5198,38484.0
2016-09-23 15:40:00,109.34,109.36,109.25,109.26,29653.0,80.5124,80.5271,80.4461,80.4535,29653.0
2016-09-23 15:45:00,109.26,109.32,109.21,109.24,55194.0,80.4535,80.4977,80.4167,80.4388,55194.0
2016-09-23 15:50:00,109.24,109.35,109.24,109.33,33604.0,80.4388,80.5198,80.4388,80.505,33604.0
2016-09-23 15:55:00,109.32,109.32,109.2,109.2,86700.0,80.4977,80.4977,80.4093,80.4093,86700.0
2016-09-26 09:30:00,109.09,109.28,109.01,109.13,55283.0,80.3283,80.4682,80.2694,80.3578,55283.0
2016-09-26 09:35:00,109.15,109.15,108.68,108.68,46329.0,80.3725,80.3725,80.0264,80.0264,46329.0
2016-09-26 09:40:00,108.67,108.84,108.63,108.77,13765.0,80.019,80.1442,79.9896,80.0927,13765.0
2016-09-26 09:45:00,108.73,108.81,108.65,108.8,22543.0,80.0632,80.1221,80.0043,80.1148,22543.0
2016-09-26 09:50:00,108.83,108.89,108.79,108.83,15300.0,80.1369,80.181,80.1074,80.1369,15300.0
2016-09-26 09:55:00,108.83,108.85,108.8,108.82,10985.0,80.1369,80.1516,80.1148,80.1295,10985.0
2016-09-26 10:00:00,108.83,108.9,108.82,108.89,39919.0,80.1369,80.1884,80.1295,80.181,39919.0
2016-09-26 10:05:00,108.9,109.08,108.86,109.04,33897.0,80.1884,80.3209,80.1589,80.2915,33897.0
2016-09-26 10:10:00,109.04,109.04,108.94,108.96,25148.0,80.2915,80.2915,80.2179,80.2326,25148.0
2016-09-26 10:15:00,108.97,108.98,108.86,108.86,11525.0,80.2399,80.2473,80.1589,80.1589,11525.0
2016-09-26 10:20:00,108.87,108.92,108.84,108.9,8061.0,80.1663,80.2031,80.1442,80.1884,8061.0
2016-09-26 10:25:00,108.88,108.9,108.86,108.89,9120.0,80.1737,80.1884,80.1589,80.181,9120.0
2016-09-26 10:30:00,108.9,108.94,108.89,108.94,13375.0,80.1884,80.2179,80.181,80.2179,13375.0
2016-09-26 10:35:00,108.94,109.03,108.92,108.96,18970.0,80.2179,80.2841,80.2031,80.2326,18970.0
2016-09-26 10:40:00,108.95,108.98,108.93,108.95,16178.0,80.2252,80.2473,80.2105,80.2252,16178.0
2016-09-26 10:45:00,108.96,108.96,108.9,108.96,15689.0,80.2326,80.2326,80.1884,80.2326,15689.0
2016-09-26 10:50:00,108.97,109.02,108.94,108.95,13688.0,80.2399,80.2768,80.2179,80.2252,13688.0
2016-09-26 10:55:00,108.94,108.96,108.88,108.89,14518.0,80.2179,80.2326,80.1737,80.181,14518.0
2016-09-26 11:00:00,108.89,108.98,108.88,108.9,20472.0,80.181,80.2473,80.1737,80.1884,20472.0
2016-09-26 11:05:00,108.9,108.9,108.85,108.85,21569.0,80.1884,80.1884,80.1516,80.1516,21569.0
2016-09-26 11:10:00,108.86,108.97,108.85,108.89,11695.0,80.1589,80.2399,80.1516,80.181,11695.0
2016-09-26 11:15:00,108.89,108.92,108.84,108.9,18264.0,80.181,80.2031,80.1442,80.1884,18264.0
2016-09-26 11:20:00,108.91,108.92,108.81,108.82,24135.0,80.1958,80.2031,80.1221,80.1295,24135.0
2016-09-26 11:25:00,108.81,108.81,108.72,108.72,12157.0,80.1221,80.1221,80.0559,80.0559,12157.0
2016-09-26 11:30:00,108.71,108.74,108.66,108.68,15952.0,80.0485,80.0706,80.0117,80.0264,15952.0
2016-09-26 11:35:00,108.69,108.75,108.69,108.75,6538.0,80.0338,80.0779,80.0338,80.0779,6538.0
2016-09-26 11:40:00,108.75,108.82,108.75,108.8,6629.0,80.0779,80.1295,80.0779,80.1148,6629.0
2016-09-26 11:45:00,108.79,108.81,108.74,108.74,5604.0,80.1074,80.1221,80.0706,80.0706,5604.0
2016-09-26 11:50:00,108.73,108.75,108.67,108.69,6450.0,80.0632,80.0779,80.019,80.0338,6450.0
2016-09-26 11:55:00,108.7,108.75,108.7,108.72,6799.0,80.0411,80.0779,80.0411,80.0559,6799.0
2016-09-26 12:00:00,108.73,108.76,108.71,108.74,7951.0,80.0632,80.0853,80.0485,80.0706,7951.0
2016-09-26 12:05:00,108.74,108.79,108.74,108.77,6725.0,80.0706,80.1074,80.0706,80.0927,6725.0
2016-09-26 12:10:00,108.76,108.84,108.75,108.82,10267.0,80.0853,80.1442,80.0779,80.1295,10267.0
2016-09-26 12:15:00,108.85,108.89,108.84,108.86,10210.0,80.1516,80.181,80.1442,80.1589,10210.0
2016-09-26 12:20:00,108.85,108.89,108.84,108.88,6748.0,80.1516,80.181,80.1442,80.1737,6748.0
2016-09-26 12:25:00,108.89,108.89,108.87,108.88,9004.0,80.181,80.181,80.1663,80.1737,9004.0
2016-09-26 12:30:00,108.88,108.91,108.85,108.9,5744.0,80.1737,80.1958,80.1516,80.1884,5744.0
2016-09-26 12:35:00,108.91,108.96,108.9,108.93,5694.0,80.1958,80.2326,80.1884,80.2105,5694.0
2016-09-26 12:40:00,108.91,108.91,108.83,108.85,6701.0,80.1958,80.1958,80.1369,80.1516,6701.0
2016-09-26 12:45:00,108.87,108.96,108.87,108.94,9858.0,80.1663,80.2326,80.1663,80.2179,9858.0
2016-09-26 12:50:00,108.94,108.97,108.92,108.96,5484.0,80.2179,80.2399,80.2031,80.2326,5484.0
2016-09-26 12:55:00,108.96,109.0,108.92,108.97,35292.0,80.2326,80.262,80.2031,80.2399,35292.0
2016-09-26 13:00:00,108.97,108.97,108.9,108.97,11155.0,80.2399,80.2399,80.1884,80.2399,11155.0
2016-09-26 13:05:00,108.98,108.99,108.89,108.9,24602.0,80.2473,80.2547,80.181,80.1884,24602.0
2016-09-26 13:10:00,108.9,108.92,108.87,108.9,10767.0,80.1884,80.2031,80.1663,80.1884,10767.0
2016-09-26 13:15:00,108.9,108.92,108.89,108.91,12352.0,80.1884,80.2031,80.181,80.1958,12352.0
2016-09-26 13:20:00,108.92,108.96,108.9,108.91,17197.0,80.2031,80.2326,80.1884,80.1958,17197.0
2016-09-26 13:25:00,108.91,108.92,108.72,108.81,50131.0,80.1958,80.2031,80.0559,80.1221,50131.0
2016-09-26 13:30:00,108.82,108.85,108.8,108.85,15709.0,80.1295,80.1516,80.1148,80.1516,15709.0
2016-09-26 13:35:00,108.84,108.85,108.79,108.8,58768.0,80.1442,80.1516,80.1074,80.1148,58768.0
2016-09-26 13:40:00,108.8,108.81,108.79,108.81,20506.0,80.1148,80.1221,80.1074,80.1221,20506.0
2016-09-26 13:45:00,108.81,108.81,108.77,108.79,61913.0,80.1221,80.1221,80.0927,80.1074,61913.0
2016-09-26 13:50:00,108.79,108.8,108.78,108.8,17093.0,80.1074,80.1148,80.1,80.1148,17093.0
2016-09-26 13:55:00,108.8,108.87,108.79,108.87,14622.0,80.1148,80.1663,80.1074,80.1663,14622.0
2016-09-26 14:00:00,108.87,108.97,108.86,108.97,14295.0,80.1663,80.2399,80.1589,80.2399,14295.0
2016-09-26 14:05:00,108.96,108.99,108.94,108.98,17527.0,80.2326,80.2547,80.2179,80.2473,17527.0
2016-09-26 14:10:00,108.98,108.99,108.91,108.98,14101.0,80.2473,80.2547,80.1958,80.2473,14101.0
2016-09-26 14:15:00,108.97,109.05,108.95,109.03,20907.0,80.2399,80.2989,80.2252,80.2841,20907.0
2016-09-26 14:20:00,109.02,109.03,108.95,109.0,15110.0,80.2768,80.2841,80.2252,80.262,15110.0
2016-09-26 14:25:00,109.0,109.07,108.97,109.07,20320.0,80.262,80.3136,80.2399,80.3136,20320.0
2016-09-26 14:30:00,109.07,109.09,109.05,109.06,16702.0,80.3136,80.3283,80.2989,80.3062,16702.0
2016-09-26 14:35:00,109.05,109.05,108.86,108.88,26870.0,80.2989,80.2989,80.1589,80.1737,26870.0
2016-09-26 14:40:00,108.88,108.95,108.88,108.95,11865.0,80.1737,80.2252,80.1737,80.2252,11865.0
2016-09-26 14:45:00,108.94,109.0,108.91,109.0,11986.0,80.2179,80.262,80.1958,80.262,11986.0
2016-09-26 14:50:00,109.0,109.02,108.96,109.0,16409.0,80.262,80.2768,80.2326,80.262,16409.0
2016-09-26 14:55:00,108.99,109.03,108.99,109.0,18354.0,80.2547,80.2841,80.2547,80.262,18354.0
2016-09-26 15:00:00,109.01,109.06,108.98,109.0,31134.0,80.2694,80.3062,80.2473,80.262,31134.0
2016-09-26 15:05:00,108.99,109.08,108.96,109.01,27413.0,80.2547,80.3209,80.2326,80.2694,27413.0
2016-09-26 15:10:00,109.01,109.01,108.93,108.96,16571.0,80.2694,80.2694,80.2105,80.2326,16571.0
2016-09-26 15:15:00,108.95,108.99,108.93,108.96,21910.0,80.2252,80.2547,80.2105,80.2326,21910.0
2016-09-26 15:20:00,108.96,109.0,108.94,108.97,22773.0,80.2326,80.262,80.2179,80.2399,22773.0
2016-09-26 15:25:00,108.98,109.03,108.98,109.01,13869.0,80.2473,80.2841,80.2473,80.2694,13869.0
2016-09-26 15:30:00,109.01,109.06,108.86,108.88,45968.0,80.2694,80.3062,80.1589,80.1737,45968.0
2016-09-26 15:35:00,108.87,108.91,108.81,108.84,29164.0,80.1663,80.1958,80.1221,80.1442,29164.0
2016-09-26 15:40:00,108.84,108.84,108.73,108.77,82142.0,80.1442,80.1442,80.0632,80.0927,82142.0
2016-09-26 15:45:00,108.76,108.9,108.74,108.89,44354.0,80.0853,80.1884,80.0706,80.181,44354.0
2016-09-26 15:50:00,108.89,108.92,108.87,108.89,64366.0,80.181,80.2031,80.1663,80.181,64366.0
2016-09-26 15:55:00,108.89,108.91,108.8,108.87,147283.0,80.181,80.1958,80.1148,80.1663,147283.0
2016-09-27 09:30:00,108.86,108.94,108.51,108.58,52640.0,80.1589,80.2179,79.9012,79.9528,52640.0
2016-09-27 09:35:00,108.62,108.83,108.59,108.77,29575.0,79.9822,80.1369,79.9601,80.0927,29575.0
2016-09-27 09:40:00,108.78,108.97,108.77,108.89,58041.0,80.1,80.2399,80.0927,80.181,58041.0
2016-09-27 09:45:00,108.9,108.98,108.87,108.97,18777.0,80.1884,80.2473,80.1663,80.2399,18777.0
2016-09-27 09:50:00,108.95,109.15,108.94,109.11,30143.0,80.2252,80.3725,80.2179,80.343,30143.0
2016-09-27 09:55:00,109.11,109.23,109.1,109.19,26318.0,80.343,80.4314,80.3357,80.4019,26318.0
2016-09-27 10:00:00,109.19,109.38,109.17,109.34,26957.0,80.4019,80.5418,80.3872,80.5124,26957.0
2016-09-27 10:05:00,109.32,109.39,109.31,109.34,19647.0,80.4977,80.5492,80.4903,80.5124,19647.0
2016-09-27 10:10:00,109.35,109.43,109.35,109.38,45900.0,80.5198,80.5787,80.5198,80.5418,45900.0
2016-09-27 10:15:00,109.37,109.56,109.37,109.4,55233.0,80.5345,80.6744,80.5345,80.5566,55233.0
2016-09-27 10:20:00,109.37,109.43,109.37,109.43,11929.0,80.5345,80.5787,80.5345,80.5787,11929.0
2016-09-27 10:25:00,109.42,109.47,109.39,109.44,10768.0,80.5713,80.6081,80.5492,80.586,10768.0
2016-09-27 10:30:00,109.44,109.44,109.35,109.41,31665.0,80.586,80.586,80.5198,80.5639,31665.0
2016-09-27 10:35:00,109.4,109.42,109.33,109.36,15063.0,80.5566,80.5713,80.505,80.5271,15063.0
2016-09-27 10:40:00,109.36,109.37,109.32,109.36,13010.0,80.5271,80.5345,80.4977,80.5271,13010.0
2016-09-27 10:45:00,109.36,109.43,109.31,109.38,15497.0,80.5271,80.5787,80.4903,80.5418,15497.0
2016-09-27 10:50:00,109.39,109.39,109.31,109.37,12885.0,80.5492,80.5492,80.4903,80.5345,12885.0
2016-09-27 10:55:00,109.36,109.4,109.25,109.25,15871.0,80.5271,80.5566,80.4461,80.4461,15871.0
2016-09-27 11:00:00,109.25,109.3,109.22,109.25,12700.0,80.4461,80.4829,80.424,80.4461,12700.0
2016-09-27 11:05:00,109.24,109.3,109.23,109.29,15474.0,80.4388,80.4829,80.4314,80.4756,15474.0
2016-09-27 11:10:00,109.3,109.32,109.26,109.29,15185.0,80.4829,80.4977,80.4535,80.4756,15185.0
2016-09-27 11:15:00,109.3,109.31,109.23,109.24,13016.0,80.4829,80.4903,80.4314,80.4388,13016.0
2016-09-27 11:20:00,109.25,109.28,109.24,109.28,14088.0,80.4461,80.4682,80.4388,80.4682,14088.0
2016-09-27 11:25:00,109.28,109.38,109.27,109.37,19970.0,80.4682,80.5418,80.4608,80.5345,19970.0
2016-09-27 11:30:00,109.36,109.48,109.36,109.48,12499.0,80.5271,80.6155,80.5271,80.6155,12499.0
2016-09-27 11:35:00,109.48,109.48,109.41,109.47,16092.0,80.6155,80.6155,80.5639,80.6081,16092.0
2016-09-27 11:40:00,109.47,109.57,109.43,109.54,58568.0,80.6081,80.6818,80.5787,80.6597,58568.0
2016-09-27 11:45:00,109.53,109.61,109.49,109.6,21066.0,80.6523,80.7112,80.6228,80.7038,21066.0
2016-09-27 11:50:00,109.61,109.66,109.6,109.64,22090.0,80.7112,80.748,80.7038,80.7333,22090.0
2016-09-27 11:55:00,109.63,109.68,109.63,109.66,14576.0,80.7259,80.7628,80.7259,80.748,14576.0
2016-09-27 12:00:00,109.66,109.73,109.66,109.72,21240.0,80.748,80.7996,80.748,80.7922,21240.0
2016-09-27 12:05:00,109.72,109.82,109.71,109.82,20175.0,80.7922,80.8658,80.7848,80.8658,20175.0
2016-09-27 12:10:00,109.8,109.82,109.76,109.81,20295.0,80.8511,80.8658,80.8217,80.8585,20295.0
2016-09-27 12:15:00,109.81,109.86,109.8,109.86,10761.0,80.8585,80.8953,80.8511,80.8953,10761.0
2016-09-27 12:20:00,109.86,110.05,109.85,110.04,29509.0,80.8953,81.0352,80.8879,81.0278,29509.0
2016-09-27 12:25:00,110.03,110.05,109.98,109.99,16814.0,81.0205,81.0352,80.9837,80.991,16814.0
2016-09-27 12:30:00,110.0,110.06,110.0,110.03,19164.0,80.9984,81.0426,80.9984,81.0205,19164.0
2016-09-27 12:35:00,110.04,110.06,110.01,110.04,22392.0,81.0278,81.0426,81.0057,81.0278,22392.0
2016-09-27 12:40:00,110.03,110.07,110.03,110.06,11461.0,81.0205,81.0499,81.0205,81.0426,11461.0
2016-09-27 12:45:00,110.07,110.12,110.04,110.11,39810.0,81.0499,81.0867,81.0278,81.0794,39810.0
2016-09-27 12:50:00,110.1,110.14,110.05,110.14,8816.0,81.072,81.1015,81.0352,81.1015,8816.0
2016-09-27 12:55:00,110.14,110.21,110.13,110.13,15456.0,81.1015,81.153,81.0941,81.0941,15456.0
2016-09-27 13:00:00,110.13,110.17,110.11,110.16,12292.0,81.0941,81.1236,81.0794,81.1162,12292.0
2016-09-27 13:05:00,110.16,110.19,110.13,110.14,12382.0,81.1162,81.1383,81.0941,81.1015,12382.0
2016-09-27 13:10:00,110.14,110.14,110.03,110.08,14720.0,81.1015,81.1015,81.0205,81.0573,14720.0
2016-09-27 13:15:00,110.09,110.13,110.08,110.09,13155.0,81.0647,81.0941,81.0573,81.0647,13155.0
2016-09-27 13:20:00,110.09,110.17,110.09,110.17,14638.0,81.0647,81.1236,81.0647,81.1236,14638.0
2016-09-27 13:25:00,110.17,110.2,110.14,110.14,16506.0,81.1236,81.1457,81.1015,81.1015,16506.0
2016-09-27 13:30:00,110.14,110.21,110.13,110.2,13842.0,81.1015,81.153,81.0941,81.1457,13842.0
2016-09-27 13:35:00,110.2,110.23,110.18,110.22,16770.0,81.1457,81.1677,81.1309,81.1604,16770.0
2016-09-27 13:40:00,110.21,110.21,110.12,110.18,12060.0,81.153,81.153,81.0867,81.1309,12060.0
2016-09-27 13:45:00,110.18,110.18,110.12,110.12,10427.0,81.1309,81.1309,81.0867,81.0867,10427.0
2016-09-27 13:50:00,110.12,110.19,110.12,110.17,9152.0,81.0867,81.1383,81.0867,81.1236,9152.0
2016-09-27 13:55:00,110.16,110.19,110.09,110.12,15098.0,81.1162,81.1383,81.0647,81.0867,15098.0
2016-09-27 14:00:00,110.12,110.21,110.12,110.14,12732.0,81.0867,81.153,81.0867,81.1015,12732.0
2016-09-27 14:05:00,110.14,110.15,110.08,110.1,27389.0,81.1015,81.1088,81.0573,81.072,27389.0
2016-09-27 14:10:00,110.09,110.15,110.04,110.13,10785.0,81.0647,81.1088,81.0278,81.0941,10785.0
2016-09-27 14:15:00,110.13,110.14,110.04,110.09,14365.0,81.0941,81.1015,81.0278,81.0647,14365.0
2016-09-27 14:20:00,110.08,110.12,110.06,110.08,10632.0,81.0573,81.0867,81.0426,81.0573,10632.0
2016-09-27 14:25:00,110.09,110.14,110.09,110.1,17290.0,81.0647,81.1015,81.0647,81.072,17290.0
2016-09-27 14:30:00,110.1,110.13,110.06,110.1,29120.0,81.072,81.0941,81.0426,81.072,29120.0
2016-09-27 14:35:00,110.1,110.11,110.02,110.03,13087.0,81.072,81.0794,81.0131,81.0205,13087.0
2016-09-27 14:40:00,110.03,110.09,110.03,110.04,12682.0,81.0205,81.0647,81.0205,81.0278,12682.0
2016-09-27 14:45:00,110.04,110.07,109.97,109.98,22215.0,81.0278,81.0499,80.9763,80.9837,22215.0
2016-09-27 14:50:00,109.99,110.03,109.9,110.01,30515.0,80.991,81.0205,80.9247,81.0057,30515.0
2016-09-27 14:55:00,110.03,110.03,109.96,110.01,12574.0,81.0205,81.0205,80.9689,81.0057,12574.0
2016-09-27 15:00:00,110.0,110.06,109.98,110.05,16597.0,80.9984,81.0426,80.9837,81.0352,16597.0
2016-09-27 15:05:00,110.05,110.07,110.01,110.07,19063.0,81.0352,81.0499,81.0057,81.0499,19063.0
2016-09-27 15:10:00,110.06,110.08,110.03,110.03,20899.0,81.0426,81.0573,81.0205,81.0205,20899.0
2016-09-27 15:15:00,110.03,110.11,110.03,110.1,30253.0,81.0205,81.0794,81.0205,81.072,30253.0
2016-09-27 15:20:00,110.11,110.12,110.03,110.05,23274.0,81.0794,81.0867,81.0205,81.0352,23274.0
2016-09-27 15:25:00,110.05,110.06,110.01,110.03,40220.0,81.0352,81.0426,81.0057,81.0205,40220.0
2016-09-27 15:30:00,110.02,110.04,109.98,110.0,47140.0,81.0131,81.0278,80.9837,80.9984,47140.0
2016-09-27 15:35:00,110.01,110.06,109.98,110.04,47233.0,81.0057,81.0426,80.9837,81.0278,47233.0
2016-09-27 15:40:00,110.04,110.12,110.01,110.11,40722.0,81.0278,81.0867,81.0057,81.0794,40722.0
2016-09-27 15:45:00,110.11,110.13,110.04,110.08,109149.0,81.0794,81.0941,81.0278,81.0573,109149.0
2016-09-27 15:50:00,110.08,110.08,109.98,110.0,95890.0,81.0573,81.0573,80.9837,80.9984,95890.0
2016-09-27 15:55:00,110.01,110.02,109.98,110.01,163441.0,81.0057,81.0131,80.9837,81.0057,163441.0
2016-09-28 09:30:00,109.76,109.79,109.37,109.43,88063.0,80.8217,80.8438,80.5345,80.5787,88063.0
2016-09-28 09:35:00,109.46,109.54,109.39,109.44,44254.0,80.6008,80.6597,80.5492,80.586,44254.0
2016-09-28 09:40:00,109.44,109.68,109.44,109.6,37712.0,80.586,80.7628,80.586,80.7038,37712.0
2016-09-28 09:45:00,109.58,109.66,109.52,109.52,28881.0,80.6891,80.748,80.6449,80.6449,28881.0
2016-09-28 09:50:00,109.53,109.58,109.45,109.55,24403.0,80.6523,80.6891,80.5934,80.667,24403.0
2016-09-28 09:55:00,109.54,109.56,109.26,109.36,52399.0,80.6597,80.6744,80.4535,80.5271,52399.0
2016-09-28 10:00:00,109.39,109.45,109.31,109.35,31967.0,80.5492,80.5934,80.4903,80.5198,31967.0
2016-09-28 10:05:00,109.34,109.37,109.25,109.33,22146.0,80.5124,80.5345,80.4461,80.505,22146.0
2016-09-28 10:10:00,109.33,109.43,109.33,109.36,18797.0,80.505,80.5787,80.505,80.5271,18797.0
2016-09-28 10:15:00,109.37,109.39,109.29,109.31,14315.0,80.5345,80.5492,80.4756,80.4903,14315.0
2016-09-28 10:20:00,109.3,109.35,109.27,109.3,25406.0,80.4829,80.5198,80.4608,80.4829,25406.0
2016-09-28 10:25:00,109.3,109.32,109.24,109.24,23947.0,80.4829,80.4977,80.4388,80.4388,23947.0
2016-09-28 10:30:00,109.25,109.28,109.2,109.26,23482.0,80.4461,80.4682,80.4093,80.4535,23482.0
2016-09-28 10:35:00,109.25,109.27,109.11,109.14,41592.0,80.4461,80.4608,80.343,80.3651,41592.0
2016-09-28 10:40:00,109.13,109.25,109.13,109.18,27003.0,80.3578,80.4461,80.3578,80.3946,27003.0
2016-09-28 10:45:00,109.18,109.2,109.03,109.03,15591.0,80.3946,80.4093,80.2841,80.2841,15591.0
2016-09-28 10:50:00,109.02,109.04,108.86,108.87,32439.0,80.2768,80.2915,80.1589,80.1663,32439.0
2016-09-28 10:55:00,108.87,108.99,108.86,108.96,23619.0,80.1663,80.2547,80.1589,80.2326,23619.0
2016-09-28 11:00:00,108.96,108.99,108.89,108.91,34118.0,80.2326,80.2547,80.181,80.1958,34118.0
2016-09-28 11:05:00,108.9,108.92,108.83,108.9,17996.0,80.1884,80.2031,80.1369,80.1884,17996.0
2016-09-28 11:10:00,108.9,108.99,108.86,108.93,16818.0,80.1884,80.2547,80.1589,80.2105,16818.0
2016-09-28 11:15:00,108.94,108.99,108.82,108.84,48611.0,80.2179,80.2547,80.1295,80.1442,48611.0
2016-09-28 11:20:00,108.84,108.84,108.69,108.7,26865.0,80.1442,80.1442,80.0338,80.0411,26865.0
2016-09-28 11:25:00,108.7,108.75,108.69,108.75,39718.0,80.0411,80.0779,80.0338,80.0779,39718.0
2016-09-28 11:30:00,108.75,108.81,108.66,108.69,19468.0,80.0779,80.1221,80.0117,80.0338,19468.0
2016-09-28 11:35:00,108.68,108.82,108.67,108.79,20245.0,80.0264,80.1295,80.019,80.1074,20245.0
2016-09-28 11:40:00,108.8,108.81,108.74,108.75,22142.0,80.1148,80.1221,80.0706,80.0779,22142.0
2016-09-28 11:45:00,108.75,108.86,108.75,108.85,23238.0,80.0779,80.1589,80.0779,80.1516,23238.0
2016-09-28 11:50:00,108.86,108.89,108.83,108.85,17929.0,80.1589,80.181,80.1369,80.1516,17929.0
2016-09-28 11:55:00,108.86,108.97,108.86,108.97,28971.0,80.1589,80.2399,80.1589,80.2399,28971.0
2016-09-28 12:00:00,108.98,108.99,108.82,108.84,13206.0,80.2473,80.2547,80.1295,80.1442,13206.0
2016-09-28 12:05:00,108.84,108.85,108.77,108.83,8167.0,80.1442,80.1516,80.0927,80.1369,8167.0
2016-09-28 12:10:00,108.83,108.98,108.82,108.97,8202.0,80.1369,80.2473,80.1295,80.2399,8202.0
2016-09-28 12:15:00,108.98,108.99,108.85,108.85,13793.0,80.2473,80.2547,80.1516,80.1516,13793.0
2016-09-28 12:20:00,108.85,108.88,108.8,108.86,21436.0,80.1516,80.1737,80.1148,80.1589,21436.0
2016-09-28 12:25:00,108.86,108.89,108.82,108.86,11898.0,80.1589,80.181,80.1295,80.1589,11898.0
2016-09-28 12:30:00,108.84,108.85,108.75,108.76,8945.0,80.1442,80.1516,80.0779,80.0853,8945.0
2016-09-28 12:35:00,108.75,108.83,108.73,108.78,19150.0,80.0779,80.1369,80.0632,80.1,19150.0
2016-09-28 12:40:00,108.78,108.87,108.74,108.86,10987.0,80.1,80.1663,80.0706,80.1589,10987.0
2016-09-28 12:45:00,108.86,108.93,108.85,108.86,24285.0,80.1589,80.2105,80.1516,80.1589,24285.0
2016-09-28 12:50:00,108.85,108.86,108.82,108.82,9986.0,80.1516,80.1589,80.1295,80.1295,9986.0
2016-09-28 12:55:00,108.82,108.85,108.79,108.83,14079.0,80.1295,80.1516,80.1074,80.1369,14079.0
2016-09-28 13:00:00,108.82,108.82,108.71,108.76,21469.0,80.1295,80.1295,80.0485,80.0853,21469.0
2016-09-28 13:05:00,108.76,108.79,108.74,108.77,8759.0,80.0853,80.1074,80.0706,80.0927,8759.0
2016-09-28 13:10:00,108.78,108.81,108.76,108.76,12790.0,80.1,80.1221,80.0853,80.0853,12790.0
2016-09-28 13:15:00,108.76,108.82,108.75,108.81,10406.0,80.0853,80.1295,80.0779,80.1221,10406.0
2016-09-28 13:20:00,108.82,108.87,108.82,108.84,16481.0,80.1295,80.1663,80.1295,80.1442,16481.0
2016-09-28 13:25:00,108.85,108.91,108.83,108.84,15553.0,80.1516,80.1958,80.1369,80.1442,15553.0
2016-09-28 13:30:00,108.84,108.93,108.83,108.93,16118.0,80.1442,80.2105,80.1369,80.2105,16118.0
2016-09-28 13:35:00,108.93,108.97,108.9,108.9,15756.0,80.2105,80.2399,80.1884,80.1884,15756.0
2016-09-28 13:40:00,108.9,108.94,108.88,108.89,13529.0,80.1884,80.2179,80.1737,80.181,13529.0
2016-09-28 13:45:00,108.89,108.96,108.88,108.89,10550.0,80.181,80.2326,80.1737,80.181,10550.0
2016-09-28 13:50:00,108.88,108.92,108.87,108.87,8622.0,80.1737,80.2031,80.1663,80.1663,8622.0
2016-09-28 13:55:00,108.87,108.88,108.83,108.84,15518.0,80.1663,80.1737,80.1369,80.1442,15518.0
2016-09-28 14:00:00,108.84,108.89,108.81,108.82,20200.0,80.1442,80.181,80.1221,80.1295,20200.0
2016-09-28 14:05:00,108.82,108.83,108.77,108.82,23375.0,80.1295,80.1369,80.0927,80.1295,23375.0
2016-09-28 14:10:00,108.83,109.07,108.82,109.05,20550.0,80.1369,80.3136,80.1295,80.2989,20550.0
2016-09-28 14:15:00,109.04,109.1,109.03,109.09,26705.0,80.2915,80.3357,80.2841,80.3283,26705.0
2016-09-28 14:20:00,109.08,109.1,109.03,109.08,28259.0,80.3209,80.3357,80.2841,80.3209,28259.0
2016-09-28 14:25:00,109.09,109.23,109.06,109.16,21494.0,80.3283,80.4314,80.3062,80.3799,21494.0
2016-09-28 14:30:00,109.18,109.2,109.12,109.12,17735.0,80.3946,80.4093,80.3504,80.3504,17735.0
2016-09-28 14:35:00,109.13,109.15,109.09,109.1,16957.0,80.3578,80.3725,80.3283,80.3357,16957.0
2016-09-28 14:40:00,109.11,109.12,109.02,109.11,21842.0,80.343,80.3504,80.2768,80.343,21842.0
2016-09-28 14:45:00,109.11,109.18,109.07,109.15,16063.0,80.343,80.3946,80.3136,80.3725,16063.0
2016-09-28 14:50:00,109.16,109.21,109.14,109.21,9858.0,80.3799,80.4167,80.3651,80.4167,9858.0
2016-09-28 14:55:00,109.2,109.2,109.12,109.14,14905.0,80.4093,80.4093,80.3504,80.3651,14905.0
2016-09-28 15:00:00,109.13,109.15,109.09,109.13,15715.0,80.3578,80.3725,80.3283,80.3578,15715.0
2016-09-28 15:05:00,109.13,109.13,109.03,109.07,16738.0,80.3578,80.3578,80.2841,80.3136,16738.0
2016-09-28 15:10:00,109.07,109.07,109.03,109.06,14329.0,80.3136,80.3136,80.2841,80.3062,14329.0
2016-09-28 15:15:00,109.06,109.11,109.05,109.07,12473.0,80.3062,80.343,80.2989,80.3136,12473.0
2016-09-28 15:20:00,109.07,109.17,109.06,109.14,14656.0,80.3136,80.3872,80.3062,80.3651,14656.0
2016-09-28 15:25:00,109.13,109.13,109.03,109.05,80660.0,80.3578,80.3578,80.2841,80.2989,80660.0
2016-09-28 15:30:00,109.04,109.08,108.99,109.05,31982.0,80.2915,80.3209,80.2547,80.2989,31982.0
2016-09-28 15:35:00,109.05,109.12,109.03,109.12,24194.0,80.2989,80.3504,80.2841,80.3504,24194.0
2016-09-28 15:40:00,109.12,109.18,109.11,109.18,58182.0,80.3504,80.3946,80.343,80.3946,58182.0
2016-09-28 15:45:00,109.17,109.28,109.17,109.26,90219.0,80.3872,80.4682,80.3872,80.4535,90219.0
2016-09-28 15:50:00,109.27,109.28,109.21,109.23,87764.0,80.4608,80.4682,80.4167,80.4314,87764.0
2016-09-28 15:55:00,109.23,109.32,109.21,109.29,224976.0,80.4314,80.4977,80.4167,80.4756,224976.0
2016-09-29 09:30:00,109.36,109.54,109.17,109.39,52334.0,80.5271,80.6597,80.3872,80.5492,52334.0
2016-09-29 09:35:00,109.33,109.37,109.03,109.16,17813.0,80.505,80.5345,80.2841,80.3799,17813.0
2016-09-29 09:40:00,109.18,109.18,109.02,109.1,19617.0,80.3946,80.3946,80.2768,80.3357,19617.0
2016-09-29 09:45:00,109.09,109.21,109.06,109.17,19137.0,80.3283,80.4167,80.3062,80.3872,19137.0
2016-09-29 09:50:00,109.18,109.25,109.15,109.24,21819.0,80.3946,80.4461,80.3725,80.4388,21819.0
2016-09-29 09:55:00,109.23,109.34,109.21,109.22,19243.0,80.4314,80.5124,80.4167,80.424,19243.0
2016-09-29 10:00:00,109.22,109.25,109.09,109.1,25200.0,80.424,80.4461,80.3283,80.3357,25200.0
2016-09-29 10:05:00,109.12,109.12,108.82,108.88,44833.0,80.3504,80.3504,80.1295,80.1737,44833.0
2016-09-29 10:10:00,108.9,109.2,108.87,109.13,26970.0,80.1884,80.4093,80.1663,80.3578,26970.0
2016-09-29 10:15:00,109.09,109.39,109.09,109.36,11772.0,80.3283,80.5492,80.3283,80.5271,11772.0
2016-09-29 10:20:00,109.36,109.47,109.32,109.38,14710.0,80.5271,80.6081,80.4977,80.5418,14710.0
2016-09-29 10:25:00,109.38,109.41,109.2,109.27,21874.0,80.5418,80.5639,80.4093,80.4608,21874.0
2016-09-29 10:30:00,109.26,109.37,109.2,109.36,26814.0,80.4535,80.5345,80.4093,80.5271,26814.0
2016-09-29 10:35:00,109.36,109.36,109.19,109.22,26873.0,80.5271,80.5271,80.4019,80.424,26873.0
2016-09-29 10:40:00,109.21,109.26,109.15,109.2,16121.0,80.4167,80.4535,80.3725,80.4093,16121.0
2016-09-29 10:45:00,109.2,109.21,109.12,109.16,15370.0,80.4093,80.4167,80.3504,80.3799,15370.0
2016-09-29 10:50:00,109.17,109.18,109.13,109.14,9167.0,80.3872,80.3946,80.3578,80.3651,9167.0
2016-09-29 10:55:00,109.15,109.24,109.14,109.14,10350.0,80.3725,80.4388,80.3651,80.3651,10350.0
2016-09-29 11:00:00,109.13,109.13,109.06,109.06,11306.0,80.3578,80.3578,80.3062,80.3062,11306.0
2016-09-29 11:05:00,109.06,109.08,109.0,109.04,19686.0,80.3062,80.3209,80.262,80.2915,19686.0
2016-09-29 11:10:00,109.04,109.04,108.92,108.98,11065.0,80.2915,80.2915,80.2031,80.2473,11065.0
2016-09-29 11:15:00,108.98,108.98,108.87,108.91,10606.0,80.2473,80.2473,80.1663,80.1958,10606.0
2016-09-29 11:20:00,108.9,108.95,108.89,108.9,10200.0,80.1884,80.2252,80.181,80.1884,10200.0
2016-09-29 11:25:00,108.9,109.13,108.89,109.13,20754.0,80.1884,80.3578,80.181,80.3578,20754.0
2016-09-29 11:30:00,109.12,109.19,109.1,109.16,10600.0,80.3504,80.4019,80.3357,80.3799,10600.0
2016-09-29 11:35:00,109.17,109.25,109.14,109.18,33799.0,80.3872,80.4461,80.3651,80.3946,33799.0
2016-09-29 11:40:00,109.17,109.17,109.13,109.17,5212.0,80.3872,80.3872,80.3578,80.3872,5212.0
2016-09-29 11:45:00,109.16,109.22,109.13,109.15,11858.0,80.3799,80.424,80.3578,80.3725,11858.0
2016-09-29 11:50:00,109.16,109.16,109.08,109.12,9872.0,80.3799,80.3799,80.3209,80.3504,9872.0
2016-09-29 11:55:00,109.13,109.16,109.12,109.14,9400.0,80.3578,80.3799,80.3504,80.3651,9400.0
2016-09-29 12:00:00,109.13,109.17,109.12,109.13,8937.0,80.3578,80.3872,80.3504,80.3578,8937.0
2016-09-29 12:05:00,109.13,109.28,109.12,109.28,11836.0,80.3578,80.4682,80.3504,80.4682,11836.0
2016-09-29 12:10:00,109.28,109.32,109.26,109.26,11931.0,80.4682,80.4977,80.4535,80.4535,11931.0
2016-09-29 12:15:00,109.24,109.25,109.2,109.25,11105.0,80.4388,80.4461,80.4093,80.4461,11105.0
2016-09-29 12:20:00,109.24,109.25,109.2,109.24,4313.0,80.4388,80.4461,80.4093,80.4388,4313.0
2016-09-29 12:25:00,109.24,109.32,109.24,109.29,21213.0,80.4388,80.4977,80.4388,80.4756,21213.0
2016-09-29 12:30:00,109.27,109.28,109.2,109.2,13341.0,80.4608,80.4682,80.4093,80.4093,13341.0
2016-09-29 12:35:00,109.2,109.2,109.14,109.16,10649.0,80.4093,80.4093,80.3651,80.3799,10649.0
2016-09-29 12:40:00,109.16,109.16,108.92,108.96,13628.0,80.3799,80.3799,80.2031,80.2326,13628.0
2016-09-29 12:45:00,108.94,108.94,108.7,108.7,19761.0,80.2179,80.2179,80.0411,80.0411,19761.0
2016-09-29 12:50:00,108.68,108.69,108.5,108.61,42275.0,80.0264,80.0338,79.8939,79.9749,42275.0
2016-09-29 12:55:00,108.6,108.65,108.55,108.64,9649.0,79.9675,80.0043,79.9307,79.997,9649.0
2016-09-29 13:00:00,108.64,108.65,108.36,108.42,30781.0,79.997,80.0043,79.7908,79.835,30781.0
2016-09-29 13:05:00,108.44,108.62,108.38,108.61,19040.0,79.8497,79.9822,79.8055,79.9749,19040.0
2016-09-29 13:10:00,108.63,108.73,108.48,108.48,28596.0,79.9896,80.0632,79.8791,79.8791,28596.0
2016-09-29 13:15:00,108.47,108.54,108.46,108.53,10236.0,79.8718,79.9233,79.8644,79.916,10236.0
2016-09-29 13:20:00,108.51,108.7,108.48,108.67,13735.0,79.9012,80.0411,79.8791,80.019,13735.0
2016-09-29 13:25:00,108.65,108.68,108.59,108.64,27960.0,80.0043,80.0264,79.9601,79.997,27960.0
2016-09-29 13:30:00,108.65,108.74,108.56,108.71,16705.0,80.0043,80.0706,79.938,80.0485,16705.0
2016-09-29 13:35:00,108.72,108.75,108.65,108.65,14539.0,80.0559,80.0779,80.0043,80.0043,14539.0
2016-09-29 13:40:00,108.64,108.65,108.49,108.55,9514.0,79.997,80.0043,79.8865,79.9307,9514.0
2016-09-29 13:45:00,108.56,108.6,108.47,108.59,28205.0,79.938,79.9675,79.8718,79.9601,28205.0
2016-09-29 13:50:00,108.58,108.6,108.47,108.48,9754.0,79.9528,79.9675,79.8718,79.8791,9754.0
2016-09-29 13:55:00,108.46,108.46,108.33,108.43,21047.0,79.8644,79.8644,79.7687,79.8423,21047.0
2016-09-29 14:00:00,108.43,108.51,108.36,108.49,7929.0,79.8423,79.9012,79.7908,79.8865,7929.0
2016-09-29 14:05:00,108.5,108.6,108.45,108.51,15380.0,79.8939,79.9675,79.857,79.9012,15380.0
2016-09-29 14:10:00,108.54,108.58,108.47,108.57,14385.0,79.9233,79.9528,79.8718,79.9454,14385.0
2016-09-29 14:15:00,108.57,108.74,108.57,108.69,17991.0,79.9454,80.0706,79.9454,80.0338,17991.0
2016-09-29 14:20:00,108.7,108.85,108.7,108.84,20908.0,80.0411,80.1516,80.0411,80.1442,20908.0
2016-09-29 14:25:00,108.85,108.99,108.79,108.95,17394.0,80.1516,80.2547,80.1074,80.2252,17394.0
2016-09-29 14:30:00,108.95,108.95,108.8,108.85,25886.0,80.2252,80.2252,80.1148,80.1516,25886.0
2016-09-29 14:35:00,108.85,108.94,108.82,108.84,25357.0,80.1516,80.2179,80.1295,80.1442,25357.0
2016-09-29 14:40:00,108.84,108.91,108.74,108.75,38212.0,80.1442,80.1958,80.0706,80.0779,38212.0
2016-09-29 14:45:00,108.75,108.85,108.71,108.83,153908.0,80.0779,80.1516,80.0485,80.1369,153908.0
2016-09-29 14:50:00,108.82,108.88,108.7,108.72,43197.0,80.1295,80.1737,80.0411,80.0559,43197.0
2016-09-29 14:55:00,108.71,108.78,108.61,108.65,15649.0,80.0485,80.1,79.9749,80.0043,15649.0
2016-09-29 15:00:00,108.64,108.75,108.59,108.59,29826.0,79.997,80.0779,79.9601,79.9601,29826.0
2016-09-29 15:05:00,108.6,108.75,108.6,108.75,15035.0,79.9675,80.0779,79.9675,80.0779,15035.0
2016-09-29 15:10:00,108.74,108.8,108.66,108.75,19426.0,80.0706,80.1148,80.0117,80.0779,19426.0
2016-09-29 15:15:00,108.75,108.76,108.64,108.64,17790.0,80.0779,80.0853,79.997,79.997,17790.0
2016-09-29 15:20:00,108.62,108.67,108.56,108.59,22325.0,79.9822,80.019,79.938,79.9601,22325.0
2016-09-29 15:25:00,108.58,108.64,108.45,108.62,28118.0,79.9528,79.997,79.857,79.9822,28118.0
2016-09-29 15:30:00,108.61,108.73,108.58,108.69,35963.0,79.9749,80.0632,79.9528,80.0338,35963.0
2016-09-29 15:35:00,108.68,108.72,108.62,108.68,31231.0,80.0264,80.0559,79.9822,80.0264,31231.0
2016-09-29 15:40:00,108.69,108.72,108.49,108.6,37930.0,80.0338,80.0559,79.8865,79.9675,37930.0
2016-09-29 15:45:00,108.61,108.61,108.49,108.49,52941.0,79.9749,79.9749,79.8865,79.8865,52941.0
2016-09-29 15:50:00,108.49,108.53,108.41,108.44,65490.0,79.8865,79.916,79.8276,79.8497,65490.0
2016-09-29 15:55:00,108.43,108.43,108.2,108.21,203799.0,79.8423,79.8423,79.673,79.6803,203799.0
2016-09-30 09:30:00,108.82,109.23,108.63,109.15,27661.0,80.1295,80.4314,79.9896,80.3725,27661.0
2016-09-30 09:35:00,109.1,109.16,109.0,109.12,30987.0,80.3357,80.3799,80.262,80.3504,30987.0
2016-09-30 09:40:00,109.12,109.13,108.93,108.97,25536.0,80.3504,80.3578,80.2105,80.2399,25536.0
2016-09-30 09:45:00,108.94,109.05,108.85,108.95,24380.0,80.2179,80.2989,80.1516,80.2252,24380.0
2016-09-30 09:50:00,108.98,109.05,108.83,108.83,21902.0,80.2473,80.2989,80.1369,80.1369,21902.0
2016-09-30 09:55:00,108.83,108.91,108.76,108.82,18029.0,80.1369,80.1958,80.0853,80.1295,18029.0
2016-09-30 10:00:00,108.79,108.89,108.79,108.81,32656.0,80.1074,80.181,80.1074,80.1221,32656.0
2016-09-30 10:05:00,108.82,108.88,108.81,108.83,27616.0,80.1295,80.1737,80.1221,80.1369,27616.0
2016-09-30 10:10:00,108.83,108.95,108.78,108.95,32882.0,80.1369,80.2252,80.1,80.2252,32882.0
2016-09-30 10:15:00,108.95,108.99,108.9,108.92,15979.0,80.2252,80.2547,80.1884,80.2031,15979.0
2016-09-30 10:20:00,108.92,108.97,108.85,108.95,17456.0,80.2031,80.2399,80.1516,80.2252,17456.0
2016-09-30 10:25:00,108.93,108.98,108.92,108.96,6702.0,80.2105,80.2473,80.2031,80.2326,6702.0
2016-09-30 10:30:00,108.96,109.03,108.95,108.99,14699.0,80.2326,80.2841,80.2252,80.2547,14699.0
2016-09-30 10:35:00,109.01,109.03,108.86,108.9,15422.0,80.2694,80.2841,80.1589,80.1884,15422.0
2016-09-30 10:40:00,108.9,108.97,108.9,108.93,7317.0,80.1884,80.2399,80.1884,80.2105,7317.0
2016-09-30 10:45:00,108.92,108.93,108.88,108.9,19112.0,80.2031,80.2105,80.1737,80.1884,19112.0
2016-09-30 10:50:00,108.91,108.93,108.9,108.93,16082.0,80.1958,80.2105,80.1884,80.2105,16082.0
2016-09-30 10:55:00,108.93,109.03,108.91,109.03,12830.0,80.2105,80.2841,80.1958,80.2841,12830.0
2016-09-30 11:00:00,109.03,109.15,109.03,109.13,16670.0,80.2841,80.3725,80.2841,80.3578,16670.0
2016-09-30 11:05:00,109.14,109.18,109.09,109.18,15168.0,80.3651,80.3946,80.3283,80.3946,15168.0
2016-09-30 11:10:00,109.18,109.3,109.17,109.3,16524.0,80.3946,80.4829,80.3872,80.4829,16524.0
2016-09-30 11:15:00,109.29,109.29,109.17,109.19,11338.0,80.4756,80.4756,80.3872,80.4019,11338.0
2016-09-30 11:20:00,109.2,109.24,109.16,109.19,11022.0,80.4093,80.4388,80.3799,80.4019,11022.0
2016-09-30 11:25:00,109.21,109.21,109.16,109.17,9364.0,80.4167,80.4167,80.3799,80.3872,9364.0
2016-09-30 11:30:00,109.18,109.22,109.14,109.14,9865.0,80.3946,80.424,80.3651,80.3651,9865.0
2016-09-30 11:35:00,109.14,109.17,109.09,109.09,9979.0,80.3651,80.3872,80.3283,80.3283,9979.0
2016-09-30 11:40:00,109.09,109.1,109.06,109.09,7225.0,80.3283,80.3357,80.3062,80.3283,7225.0
2016-09-30 11:45:00,109.09,109.17,109.08,109.17,10681.0,80.3283,80.3872,80.3209,80.3872,10681.0
2016-09-30 11:50:00,109.15,109.17,109.09,109.17,8652.0,80.3725,80.3872,80.3283,80.3872,8652.0
2016-09-30 11:55:00,109.15,109.19,109.12,109.19,12632.0,80.3725,80.4019,80.3504,80.4019,12632.0
2016-09-30 12:00:00,109.18,109.22,109.16,109.22,11931.0,80.3946,80.424,80.3799,80.424,11931.0
2016-09-30 12:05:00,109.22,109.27,109.22,109.26,9510.0,80.424,80.4608,80.424,80.4535,9510.0
2016-09-30 12:10:00,109.27,109.27,109.15,109.18,8897.0,80.4608,80.4608,80.3725,80.3946,8897.0
2016-09-30 12:15:00,109.17,109.17,109.11,109.17,11602.0,80.3872,80.3872,80.343,80.3872,11602.0
2016-09-30 12:20:00,109.17,109.25,109.17,109.21,11722.0,80.3872,80.4461,80.3872,80.4167,11722.0
2016-09-30 12:25:00,109.22,109.29,109.22,109.28,23263.0,80.424,80.4756,80.424,80.4682,23263.0
2016-09-30 12:30:00,109.28,109.29,109.26,109.27,26350.0,80.4682,80.4756,80.4535,80.4608,26350.0
2016-09-30 12:35:00,109.27,109.38,109.25,109.38,28266.0,80.4608,80.5418,80.4461,80.5418,28266.0
2016-09-30 12:40:00,109.39,109.43,109.3,109.37,24109.0,80.5492,80.5787,80.4829,80.5345,24109.0
2016-09-30 12:45:00,109.37,109.38,109.34,109.38,7727.0,80.5345,80.5418,80.5124,80.5418,7727.0
2016-09-30 12:50:00,109.37,109.37,109.28,109.29,5800.0,80.5345,80.5345,80.4682,80.4756,5800.0
2016-09-30 12:55:00,109.29,109.35,109.29,109.32,11637.0,80.4756,80.5198,80.4756,80.4977,11637.0
2016-09-30 13:00:00,109.3,109.38,109.3,109.36,8278.0,80.4829,80.5418,80.4829,80.5271,8278.0
2016-09-30 13:05:00,109.35,109.4,109.34,109.38,10941.0,80.5198,80.5566,80.5124,80.5418,10941.0
2016-09-30 13:10:00,109.38,109.41,109.36,109.4,13742.0,80.5418,80.5639,80.5271,80.5566,13742.0
2016-09-30 13:15:00,109.4,109.43,109.35,109.37,16605.0,80.5566,80.5787,80.5198,80.5345,16605.0
2016-09-30 13:20:00,109.38,109.38,109.33,109.33,12284.0,80.5418,80.5418,80.505,80.505,12284.0
2016-09-30 13:25:00,109.34,109.34,109.23,109.26,8918.0,80.5124,80.5124,80.4314,80.4535,8918.0
2016-09-30 13:30:00,109.25,109.33,109.23,109.33,10656.0,80.4461,80.505,80.4314,80.505,10656.0
2016-09-30 13:35:00,109.33,109.38,109.28,109.37,15023.0,80.505,80.5418,80.4682,80.5345,15023.0
2016-09-30 13:40:00,109.37,109.41,109.34,109.41,14664.0,80.5345,80.5639,80.5124,80.5639,14664.0
2016-09-30 13:45:00,109.41,109.43,109.4,109.4,8300.0,80.5639,80.5787,80.5566,80.5566,8300.0
2016-09-30 13:50:00,109.39,109.44,109.39,109.41,11221.0,80.5492,80.586,80.5492,80.5639,11221.0
2016-09-30 13:55:00,109.41,109.41,109.36,109.38,26772.0,80.5639,80.5639,80.5271,80.5418,26772.0
2016-09-30 14:00:00,109.38,109.4,109.36,109.38,21945.0,80.5418,80.5566,80.5271,80.5418,21945.0
2016-09-30 14:05:00,109.39,109.39,109.3,109.32,34030.0,80.5492,80.5492,80.4829,80.4977,34030.0
2016-09-30 14:10:00,109.31,109.47,109.31,109.45,15079.0,80.4903,80.6081,80.4903,80.5934,15079.0
2016-09-30 14:15:00,109.44,109.45,109.38,109.39,35405.0,80.586,80.5934,80.5418,80.5492,35405.0
2016-09-30 14:20:00,109.39,109.4,109.37,109.39,17750.0,80.5492,80.5566,80.5345,80.5492,17750.0
2016-09-30 14:25:00,109.39,109.46,109.36,109.45,25399.0,80.5492,80.6008,80.5271,80.5934,25399.0
2016-09-30 14:30:00,109.45,109.46,109.42,109.46,32070.0,80.5934,80.6008,80.5713,80.6008,32070.0
2016-09-30 14:35:00,109.45,109.54,109.44,109.53,22184.0,80.5934,80.6597,80.586,80.6523,22184.0
2016-09-30 14:40:00,109.52,109.53,109.49,109.5,17868.0,80.6449,80.6523,80.6228,80.6302,17868.0
2016-09-30 14:45:00,109.49,109.57,109.49,109.53,13616.0,80.6228,80.6818,80.6228,80.6523,13616.0
2016-09-30 14:50:00,109.53,109.55,109.51,109.53,10401.0,80.6523,80.667,80.6376,80.6523,10401.0
2016-09-30 14:55:00,109.53,109.56,109.52,109.55,12106.0,80.6523,80.6744,80.6449,80.667,12106.0
2016-09-30 15:00:00,109.54,109.61,109.54,109.6,30171.0,80.6597,80.7112,80.6597,80.7038,30171.0
2016-09-30 15:05:00,109.6,109.69,109.58,109.69,34997.0,80.7038,80.7701,80.6891,80.7701,34997.0
2016-09-30 15:10:00,109.67,109.75,109.66,109.74,32828.0,80.7554,80.8143,80.748,80.8069,32828.0
2016-09-30 15:15:00,109.72,109.74,109.65,109.66,18445.0,80.7922,80.8069,80.7407,80.748,18445.0
2016-09-30 15:20:00,109.64,109.65,109.6,109.63,25651.0,80.7333,80.7407,80.7038,80.7259,25651.0
2016-09-30 15:25:00,109.62,109.64,109.59,109.62,19033.0,80.7186,80.7333,80.6965,80.7186,19033.0
2016-09-30 15:30:00,109.62,109.75,109.61,109.65,63910.0,80.7186,80.8143,80.7112,80.7407,63910.0
2016-09-30 15:35:00,109.66,109.72,109.66,109.7,39790.0,80.748,80.7922,80.748,80.7775,39790.0
2016-09-30 15:40:00,109.69,109.79,109.66,109.75,63787.0,80.7701,80.8438,80.748,80.8143,63787.0
2016-09-30 15:45:00,109.76,109.79,109.51,109.53,94511.0,80.8217,80.8438,80.6376,80.6523,94511.0
2016-09-30 15:50:00,109.53,109.61,109.53,109.58,141324.0,80.6523,80.7112,80.6523,80.6891,141324.0
2016-09-30 15:55:00,109.57,109.58,109.33,109.35,182136.0,80.6818,80.6891,80.505,80.5198,182136.0
2016-10-03 09:30:00,109.36,109.36,108.71,108.75,32617.0,80.5271,80.5271,80.0485,80.0779,32617.0
2016-10-03 09:35:00,108.77,108.77,108.31,108.44,39480.0,80.0927,80.0927,79.754,79.8497,39480.0
2016-10-03 09:40:00,108.44,108.74,108.43,108.57,32472.0,79.8497,80.0706,79.8423,79.9454,32472.0
2016-10-03 09:45:00,108.57,108.68,108.53,108.66,13483.0,79.9454,80.0264,79.916,80.0117,13483.0
2016-10-03 09:50:00,108.64,108.75,108.6,108.74,17345.0,79.997,80.0779,79.9675,80.0706,17345.0
2016-10-03 09:55:00,108.75,108.78,108.7,108.71,13544.0,80.0779,80.1,80.0411,80.0485,13544.0
2016-10-03 10:00:00,108.71,109.11,108.7,108.97,19797.0,80.0485,80.343,80.0411,80.2399,19797.0
2016-10-03 10:05:00,108.98,109.0,108.89,109.0,9881.0,80.2473,80.262,80.181,80.262,9881.0
2016-10-03 10:10:00,108.97,109.08,108.95,109.04,6385.0,80.2399,80.3209,80.2252,80.2915,6385.0
2016-10-03 10:15:00,109.02,109.05,108.97,108.98,4796.0,80.2768,80.2989,80.2399,80.2473,4796.0
2016-10-03 10:20:00,108.99,109.02,108.98,109.01,15429.0,80.2547,80.2768,80.2473,80.2694,15429.0
2016-10-03 10:25:00,109.01,109.07,109.0,109.04,4850.0,80.2694,80.3136,80.262,80.2915,4850.0
2016-10-03 10:30:00,109.01,109.04,108.96,108.99,7235.0,80.2694,80.2915,80.2326,80.2547,7235.0
2016-10-03 10:35:00,108.99,109.0,108.86,108.99,15931.0,80.2547,80.262,80.1589,80.2547,15931.0
2016-10-03 10:40:00,108.98,108.98,108.93,108.96,9600.0,80.2473,80.2473,80.2105,80.2326,9600.0
2016-10-03 10:45:00,108.95,109.09,108.93,109.08,16384.0,80.2252,80.3283,80.2105,80.3209,16384.0
2016-10-03 10:50:00,109.09,109.16,109.03,109.08,18702.0,80.3283,80.3799,80.2841,80.3209,18702.0
2016-10-03 10:55:00,109.08,109.11,109.05,109.11,7358.0,80.3209,80.343,80.2989,80.343,7358.0
2016-10-03 11:00:00,109.11,109.11,108.99,108.99,13434.0,80.343,80.343,80.2547,80.2547,13434.0
2016-10-03 11:05:00,108.99,109.01,108.95,108.96,6045.0,80.2547,80.2694,80.2252,80.2326,6045.0
2016-10-03 11:10:00,108.95,109.01,108.92,108.99,9037.0,80.2252,80.2694,80.2031,80.2547,9037.0
2016-10-03 11:15:00,108.99,108.99,108.93,108.94,7818.0,80.2547,80.2547,80.2105,80.2179,7818.0
2016-10-03 11:20:00,108.94,108.96,108.93,108.93,5971.0,80.2179,80.2326,80.2105,80.2105,5971.0
2016-10-03 11:25:00,108.93,108.96,108.93,108.96,9809.0,80.2105,80.2326,80.2105,80.2326,9809.0
2016-10-03 11:30:00,108.96,108.99,108.95,108.98,3950.0,80.2326,80.2547,80.2252,80.2473,3950.0
2016-10-03 11:35:00,108.98,109.01,108.94,108.98,13626.0,80.2473,80.2694,80.2179,80.2473,13626.0
2016-10-03 11:40:00,108.96,109.09,108.94,109.09,23855.0,80.2326,80.3283,80.2179,80.3283,23855.0
2016-10-03 11:45:00,109.09,109.09,108.94,108.94,6400.0,80.3283,80.3283,80.2179,80.2179,6400.0
2016-10-03 11:50:00,108.93,108.94,108.8,108.81,16229.0,80.2105,80.2179,80.1148,80.1221,16229.0
2016-10-03 11:55:00,108.8,108.9,108.78,108.85,9992.0,80.1148,80.1884,80.1,80.1516,9992.0
2016-10-03 12:00:00,108.84,108.89,108.84,108.85,3500.0,80.1442,80.181,80.1442,80.1516,3500.0
2016-10-03 12:05:00,108.85,108.91,108.83,108.9,6144.0,80.1516,80.1958,80.1369,80.1884,6144.0
2016-10-03 12:10:00,108.92,109.0,108.91,108.96,12173.0,80.2031,80.262,80.1958,80.2326,12173.0
2016-10-03 12:15:00,108.96,108.98,108.89,108.97,10118.0,80.2326,80.2473,80.181,80.2399,10118.0
2016-10-03 12:20:00,108.97,108.99,108.92,108.95,9091.0,80.2399,80.2547,80.2031,80.2252,9091.0
2016-10-03 12:25:00,108.95,108.99,108.94,108.97,11850.0,80.2252,80.2547,80.2179,80.2399,11850.0
2016-10-03 12:30:00,108.98,109.0,108.96,109.0,23075.0,80.2473,80.262,80.2326,80.262,23075.0
2016-10-03 12:35:00,109.0,109.07,108.99,109.05,21167.0,80.262,80.3136,80.2547,80.2989,21167.0
2016-10-03 12:40:00,109.05,109.13,109.05,109.13,12327.0,80.2989,80.3578,80.2989,80.3578,12327.0
2016-10-03 12:45:00,109.14,109.14,109.08,109.1,17527.0,80.3651,80.3651,80.3209,80.3357,17527.0
2016-10-03 12:50:00,109.09,109.11,109.08,109.1,5061.0,80.3283,80.343,80.3209,80.3357,5061.0
2016-10-03 12:55:00,109.1,109.13,109.04,109.13,6764.0,80.3357,80.3578,80.2915,80.3578,6764.0
2016-10-03 13:00:00,109.14,109.17,109.11,109.11,6873.0,80.3651,80.3872,80.343,80.343,6873.0
2016-10-03 13:05:00,109.09,109.11,109.06,109.09,14943.0,80.3283,80.343,80.3062,80.3283,14943.0
2016-10-03 13:10:00,109.09,109.18,109.04,109.18,12659.0,80.3283,80.3946,80.2915,80.3946,12659.0
2016-10-03 13:15:00,109.18,109.19,109.15,109.19,11201.0,80.3946,80.4019,80.3725,80.4019,11201.0
2016-10-03 13:20:00,109.22,109.25,109.17,109.24,7580.0,80.424,80.4461,80.3872,80.4388,7580.0
2016-10-03 13:25:00,109.25,109.27,109.21,109.26,7751.0,80.4461,80.4608,80.4167,80.4535,7751.0
2016-10-03 13:30:00,109.25,109.27,109.21,109.27,11435.0,80.4461,80.4608,80.4167,80.4608,11435.0
2016-10-03 13:35:00,109.27,109.27,109.18,109.19,11659.0,80.4608,80.4608,80.3946,80.4019,11659.0
2016-10-03 13:40:00,109.19,109.19,109.15,109.15,8194.0,80.4019,80.4019,80.3725,80.3725,8194.0
2016-10-03 13:45:00,109.15,109.19,109.12,109.17,12452.0,80.3725,80.4019,80.3504,80.3872,12452.0
2016-10-03 13:50:00,109.16,109.16,109.1,109.1,4414.0,80.3799,80.3799,80.3357,80.3357,4414.0
2016-10-03 13:55:00,109.11,109.17,109.11,109.17,9463.0,80.343,80.3872,80.343,80.3872,9463.0
2016-10-03 14:00:00,109.18,109.3,109.17,109.27,9792.0,80.3946,80.4829,80.3872,80.4608,9792.0
2016-10-03 14:05:00,109.27,109.31,109.26,109.27,12118.0,80.4608,80.4903,80.4535,80.4608,12118.0
2016-10-03 14:10:00,109.26,109.26,109.16,109.21,18577.0,80.4535,80.4535,80.3799,80.4167,18577.0
2016-10-03 14:15:00,109.2,109.2,109.14,109.18,8413.0,80.4093,80.4093,80.3651,80.3946,8413.0
2016-10-03 14:20:00,109.18,109.27,109.17,109.27,4501.0,80.3946,80.4608,80.3872,80.4608,4501.0
2016-10-03 14:25:00,109.26,109.28,109.14,109.16,6478.0,80.4535,80.4682,80.3651,80.3799,6478.0
2016-10-03 14:30:00,109.15,109.23,109.15,109.22,6270.0,80.3725,80.4314,80.3725,80.424,6270.0
2016-10-03 14:35:00,109.2,109.21,109.07,109.08,9136.0,80.4093,80.4167,80.3136,80.3209,9136.0
2016-10-03 14:40:00,109.09,109.14,109.07,109.11,7365.0,80.3283,80.3651,80.3136,80.343,7365.0
2016-10-03 14:45:00,109.11,109.14,109.03,109.05,19595.0,80.343,80.3651,80.2841,80.2989,19595.0
2016-10-03 14:50:00,109.06,109.08,109.03,109.07,6929.0,80.3062,80.3209,80.2841,80.3136,6929.0
2016-10-03 14:55:00,109.07,109.1,108.99,109.1,12501.0,80.3136,80.3357,80.2547,80.3357,12501.0
2016-10-03 15:00:00,109.11,109.12,109.05,109.05,6703.0,80.343,80.3504,80.2989,80.2989,6703.0
2016-10-03 15:05:00,109.05,109.07,109.01,109.06,15133.0,80.2989,80.3136,80.2694,80.3062,15133.0
2016-10-03 15:10:00,109.06,109.12,109.06,109.12,8203.0,80.3062,80.3504,80.3062,80.3504,8203.0
2016-10-03 15:15:00,109.13,109.14,109.07,109.1,10631.0,80.3578,80.3651,80.3136,80.3357,10631.0
2016-10-03 15:20:00,109.09,109.11,109.06,109.06,12032.0,80.3283,80.343,80.3062,80.3062,12032.0
2016-10-03 15:25:00,109.07,109.14,109.07,109.12,14447.0,80.3136,80.3651,80.3136,80.3504,14447.0
2016-10-03 15:30:00,109.11,109.21,109.11,109.19,17492.0,80.343,80.4167,80.343,80.4019,17492.0
2016-10-03 15:35:00,109.19,109.22,109.14,109.14,19756.0,80.4019,80.424,80.3651,80.3651,19756.0
2016-10-03 15:40:00,109.14,109.24,109.14,109.19,28776.0,80.3651,80.4388,80.3651,80.4019,28776.0
2016-10-03 15:45:00,109.19,109.22,109.1,109.13,34552.0,80.4019,80.424,80.3357,80.3578,34552.0
2016-10-03 15:50:00,109.12,109.14,109.06,109.07,42898.0,80.3504,80.3651,80.3062,80.3136,42898.0
2016-10-03 15:55:00,109.07,109.17,109.06,109.14,67862.0,80.3136,80.3872,80.3062,80.3651,67862.0
2016-10-04 09:30:00,109.19,109.29,109.02,109.2,31074.0,80.4019,80.4756,80.2768,80.4093,31074.0
2016-10-04 09:35:00,109.13,109.41,109.1,109.29,22011.0,80.3578,80.5639,80.3357,80.4756,22011.0
2016-10-04 09:40:00,109.3,109.3,109.06,109.11,28043.0,80.4829,80.4829,80.3062,80.343,28043.0
2016-10-04 09:45:00,109.08,109.11,108.92,109.01,26619.0,80.3209,80.343,80.2031,80.2694,26619.0
2016-10-04 09:50:00,109.01,109.02,108.88,109.01,20199.0,80.2694,80.2768,80.1737,80.2694,20199.0
2016-10-04 09:55:00,109.03,109.07,108.95,109.01,13762.0,80.2841,80.3136,80.2252,80.2694,13762.0
2016-10-04 10:00:00,109.01,109.03,108.85,108.97,19307.0,80.2694,80.2841,80.1516,80.2399,19307.0
2016-10-04 10:05:00,108.97,109.03,108.9,108.94,8987.0,80.2399,80.2841,80.1884,80.2179,8987.0
2016-10-04 10:10:00,108.92,108.95,108.68,108.79,24320.0,80.2031,80.2252,80.0264,80.1074,24320.0
2016-10-04 10:15:00,108.79,108.82,108.67,108.82,24740.0,80.1074,80.1295,80.019,80.1295,24740.0
2016-10-04 10:20:00,108.82,108.9,108.8,108.89,10819.0,80.1295,80.1884,80.1148,80.181,10819.0
2016-10-04 10:25:00,108.87,108.97,108.86,108.97,10371.0,80.1663,80.2399,80.1589,80.2399,10371.0
2016-10-04 10:30:00,108.98,109.05,108.95,109.04,12283.0,80.2473,80.2989,80.2252,80.2915,12283.0
2016-10-04 10:35:00,109.05,109.13,108.99,109.11,14600.0,80.2989,80.3578,80.2547,80.343,14600.0
2016-10-04 10:40:00,109.14,109.21,109.13,109.14,17432.0,80.3651,80.4167,80.3578,80.3651,17432.0
2016-10-04 10:45:00,109.14,109.24,109.13,109.21,11069.0,80.3651,80.4388,80.3578,80.4167,11069.0
2016-10-04 10:50:00,109.21,109.28,109.2,109.2,15903.0,80.4167,80.4682,80.4093,80.4093,15903.0
2016-10-04 10:55:00,109.18,109.18,109.08,109.12,7622.0,80.3946,80.3946,80.3209,80.3504,7622.0
2016-10-04 11:00:00,109.09,109.09,108.7,108.72,25042.0,80.3283,80.3283,80.0411,80.0559,25042.0
2016-10-04 11:05:00,108.7,108.72,108.65,108.67,10599.0,80.0411,80.0559,80.0043,80.019,10599.0
2016-10-04 11:10:00,108.65,108.76,108.61,108.72,13185.0,80.0043,80.0853,79.9749,80.0559,13185.0
2016-10-04 11:15:00,108.71,108.75,108.61,108.65,13670.0,80.0485,80.0779,79.9749,80.0043,13670.0
2016-10-04 11:20:00,108.64,108.87,108.64,108.84,14300.0,79.997,80.1663,79.997,80.1442,14300.0
2016-10-04 11:25:00,108.85,108.91,108.83,108.87,11105.0,80.1516,80.1958,80.1369,80.1663,11105.0
2016-10-04 11:30:00,108.87,108.98,108.87,108.98,7731.0,80.1663,80.2473,80.1663,80.2473,7731.0
2016-10-04 11:35:00,108.98,109.18,108.85,108.86,14507.0,80.2473,80.3946,80.1516,80.1589,14507.0
2016-10-04 11:40:00,108.88,109.02,108.88,108.92,16639.0,80.1737,80.2768,80.1737,80.2031,16639.0
2016-10-04 11:45:00,108.94,109.07,108.85,108.96,10342.0,80.2179,80.3136,80.1516,80.2326,10342.0
2016-10-04 11:50:00,108.92,108.95,108.77,108.79,11100.0,80.2031,80.2252,80.0927,80.1074,11100.0
2016-10-04 11:55:00,108.79,108.84,108.75,108.81,7734.0,80.1074,80.1442,80.0779,80.1221,7734.0
2016-10-04 12:00:00,108.8,108.85,108.78,108.82,5972.0,80.1148,80.1516,80.1,80.1295,5972.0
2016-10-04 12:05:00,108.83,108.88,108.75,108.79,8100.0,80.1369,80.1737,80.0779,80.1074,8100.0
2016-10-04 12:10:00,108.76,108.88,108.75,108.8,13079.0,80.0853,80.1737,80.0779,80.1148,13079.0
2016-10-04 12:15:00,108.79,108.99,108.77,108.92,13840.0,80.1074,80.2547,80.0927,80.2031,13840.0
2016-10-04 12:20:00,108.93,108.95,108.85,108.89,4846.0,80.2105,80.2252,80.1516,80.181,4846.0
2016-10-04 12:25:00,108.91,109.0,108.91,108.94,7215.0,80.1958,80.262,80.1958,80.2179,7215.0
2016-10-04 12:30:00,108.93,108.95,108.87,108.89,5448.0,80.2105,80.2252,80.1663,80.181,5448.0
2016-10-04 12:35:00,108.89,109.09,108.89,109.04,16727.0,80.181,80.3283,80.181,80.2915,16727.0
2016-10-04 12:40:00,109.05,109.06,108.99,109.01,4601.0,80.2989,80.3062,80.2547,80.2694,4601.0
2016-10-04 12:45:00,109.0,109.04,108.91,108.93,8356.0,80.262,80.2915,80.1958,80.2105,8356.0
2016-10-04 12:50:00,108.93,108.93,108.86,108.91,3815.0,80.2105,80.2105,80.1589,80.1958,3815.0
2016-10-04 12:55:00,108.91,108.92,108.84,108.86,8771.0,80.1958,80.2031,80.1442,80.1589,8771.0
2016-10-04 13:00:00,108.86,108.88,108.77,108.77,13945.0,80.1589,80.1737,80.0927,80.0927,13945.0
2016-10-04 13:05:00,108.78,108.81,108.63,108.64,17215.0,80.1,80.1221,79.9896,79.997,17215.0
2016-10-04 13:10:00,108.63,108.68,108.63,108.67,7656.0,79.9896,80.0264,79.9896,80.019,7656.0
2016-10-04 13:15:00,108.67,108.73,108.66,108.72,10367.0,80.019,80.0632,80.0117,80.0559,10367.0
2016-10-04 13:20:00,108.73,108.73,108.52,108.52,13520.0,80.0632,80.0632,79.9086,79.9086,13520.0
2016-10-04 13:25:00,108.52,108.58,108.5,108.56,10700.0,79.9086,79.9528,79.8939,79.938,10700.0
2016-10-04 13:30:00,108.55,108.6,108.54,108.59,9108.0,79.9307,79.9675,79.9233,79.9601,9108.0
2016-10-04 13:35:00,108.59,108.65,108.57,108.63,5395.0,79.9601,80.0043,79.9454,79.9896,5395.0
2016-10-04 13:40:00,108.63,108.63,108.54,108.57,6374.0,79.9896,79.9896,79.9233,79.9454,6374.0
2016-10-04 13:45:00,108.56,108.64,108.56,108.64,8038.0,79.938,79.997,79.938,79.997,8038.0
2016-10-04 13:50:00,108.65,108.65,108.56,108.57,10526.0,80.0043,80.0043,79.938,79.9454,10526.0
2016-10-04 13:55:00,108.56,108.62,108.56,108.56,4006.0,79.938,79.9822,79.938,79.938,4006.0
2016-10-04 14:00:00,108.55,108.63,108.53,108.63,7211.0,79.9307,79.9896,79.916,79.9896,7211.0
2016-10-04 14:05:00,108.63,108.71,108.63,108.66,9846.0,79.9896,80.0485,79.9896,80.0117,9846.0
2016-10-04 14:10:00,108.64,108.64,108.59,108.6,10043.0,79.997,79.997,79.9601,79.9675,10043.0
2016-10-04 14:15:00,108.59,108.61,108.54,108.56,15138.0,79.9601,79.9749,79.9233,79.938,15138.0
2016-10-04 14:20:00,108.55,108.55,108.46,108.55,14871.0,79.9307,79.9307,79.8644,79.9307,14871.0
2016-10-04 14:25:00,108.54,108.54,108.4,108.48,12601.0,79.9233,79.9233,79.8202,79.8791,12601.0
2016-10-04 14:30:00,108.46,108.56,108.44,108.56,15619.0,79.8644,79.938,79.8497,79.938,15619.0
2016-10-04 14:35:00,108.54,108.54,108.47,108.49,6585.0,79.9233,79.9233,79.8718,79.8865,6585.0
2016-10-04 14:40:00,108.48,108.49,108.42,108.42,8247.0,79.8791,79.8865,79.835,79.835,8247.0
2016-10-04 14:45:00,108.43,108.47,108.38,108.39,13350.0,79.8423,79.8718,79.8055,79.8129,13350.0
2016-10-04 14:50:00,108.39,108.46,108.39,108.46,11315.0,79.8129,79.8644,79.8129,79.8644,11315.0
2016-10-04 14:55:00,108.45,108.46,108.28,108.31,13170.0,79.857,79.8644,79.7319,79.754,13170.0
2016-10-04 15:00:00,108.31,108.38,108.3,108.32,26791.0,79.754,79.8055,79.7466,79.7613,26791.0
2016-10-04 15:05:00,108.33,108.41,108.3,108.31,18647.0,79.7687,79.8276,79.7466,79.754,18647.0
2016-10-04 15:10:00,108.32,108.33,108.24,108.26,16368.0,79.7613,79.7687,79.7024,79.7171,16368.0
2016-10-04 15:15:00,108.26,108.34,108.22,108.29,48654.0,79.7171,79.776,79.6877,79.7392,48654.0
2016-10-04 15:20:00,108.29,108.38,108.29,108.34,21099.0,79.7392,79.8055,79.7392,79.776,21099.0
2016-10-04 15:25:00,108.34,108.46,108.34,108.42,24500.0,79.776,79.8644,79.776,79.835,24500.0
2016-10-04 15:30:00,108.43,108.5,108.42,108.48,21448.0,79.8423,79.8939,79.835,79.8791,21448.0
2016-10-04 15:35:00,108.48,108.51,108.42,108.5,15258.0,79.8791,79.9012,79.835,79.8939,15258.0
2016-10-04 15:40:00,108.5,108.52,108.45,108.45,23548.0,79.8939,79.9086,79.857,79.857,23548.0
2016-10-04 15:45:00,108.43,108.5,108.42,108.47,35014.0,79.8423,79.8939,79.835,79.8718,35014.0
2016-10-04 15:50:00,108.46,108.48,108.39,108.47,24603.0,79.8644,79.8791,79.8129,79.8718,24603.0
2016-10-04 15:55:00,108.46,108.52,108.39,108.51,117327.0,79.8644,79.9086,79.8129,79.9012,117327.0
2016-10-05 09:30:00,108.52,108.9,108.52,108.74,34632.0,79.9086,80.1884,79.9086,80.0706,34632.0
2016-10-05 09:35:00,108.71,108.84,108.6,108.69,31343.0,80.0485,80.1442,79.9675,80.0338,31343.0
2016-10-05 09:40:00,108.67,108.72,108.59,108.69,21987.0,80.019,80.0559,79.9601,80.0338,21987.0
2016-10-05 09:45:00,108.69,108.71,108.5,108.52,23836.0,80.0338,80.0485,79.8939,79.9086,23836.0
2016-10-05 09:50:00,108.51,108.56,108.49,108.52,50034.0,79.9012,79.938,79.8865,79.9086,50034.0
2016-10-05 09:55:00,108.51,108.54,108.49,108.51,17000.0,79.9012,79.9233,79.8865,79.9012,17000.0
2016-10-05 10:00:00,108.52,108.55,108.43,108.54,26227.0,79.9086,79.9307,79.8423,79.9233,26227.0
2016-10-05 10:05:00,108.54,108.61,108.53,108.56,21708.0,79.9233,79.9749,79.916,79.938,21708.0
2016-10-05 10:10:00,108.57,108.59,108.39,108.47,27512.0,79.9454,79.9601,79.8129,79.8718,27512.0
2016-10-05 10:15:00,108.46,108.61,108.45,108.48,17114.0,79.8644,79.9749,79.857,79.8791,17114.0
2016-10-05 10:20:00,108.47,108.54,108.45,108.54,11603.0,79.8718,79.9233,79.857,79.9233,11603.0
2016-10-05 10:25:00,108.53,108.54,108.45,108.51,13012.0,79.916,79.9233,79.857,79.9012,13012.0
2016-10-05 10:30:00,108.5,108.52,108.4,108.41,17465.0,79.8939,79.9086,79.8202,79.8276,17465.0
2016-10-05 10:35:00,108.4,108.51,108.39,108.44,31975.0,79.8202,79.9012,79.8129,79.8497,31975.0
2016-10-05 10:40:00,108.45,108.53,108.43,108.51,31972.0,79.857,79.916,79.8423,79.9012,31972.0
2016-10-05 10:45:00,108.51,108.53,108.44,108.45,13167.0,79.9012,79.916,79.8497,79.857,13167.0
2016-10-05 10:50:00,108.45,108.54,108.44,108.53,6210.0,79.857,79.9233,79.8497,79.916,6210.0
2016-10-05 10:55:00,108.56,108.6,108.54,108.58,13625.0,79.938,79.9675,79.9233,79.9528,13625.0
2016-10-05 11:00:00,108.58,108.58,108.52,108.55,28991.0,79.9528,79.9528,79.9086,79.9307,28991.0
2016-10-05 11:05:00,108.55,108.65,108.55,108.65,13109.0,79.9307,80.0043,79.9307,80.0043,13109.0
2016-10-05 11:10:00,108.64,108.65,108.58,108.6,6239.0,79.997,80.0043,79.9528,79.9675,6239.0
2016-10-05 11:15:00,108.6,108.61,108.49,108.5,13914.0,79.9675,79.9749,79.8865,79.8939,13914.0
2016-10-05 11:20:00,108.49,108.63,108.49,108.63,13770.0,79.8865,79.9896,79.8865,79.9896,13770.0
2016-10-05 11:25:00,108.63,108.63,108.51,108.54,12819.0,79.9896,79.9896,79.9012,79.9233,12819.0
2016-10-05 11:30:00,108.55,108.56,108.48,108.51,18179.0,79.9307,79.938,79.8791,79.9012,18179.0
2016-10-05 11:35:00,108.53,108.58,108.48,108.55,15422.0,79.916,79.9528,79.8791,79.9307,15422.0
2016-10-05 11:40:00,108.54,108.57,108.49,108.54,12337.0,79.9233,79.9454,79.8865,79.9233,12337.0
2016-10-05 11:45:00,108.57,108.58,108.5,108.54,11788.0,79.9454,79.9528,79.8939,79.9233,11788.0
2016-10-05 11:50:00,108.54,108.55,108.46,108.53,14465.0,79.9233,79.9307,79.8644,79.916,14465.0
2016-10-05 11:55:00,108.53,108.54,108.5,108.54,11125.0,79.916,79.9233,79.8939,79.9233,11125.0
2016-10-05 12:00:00,108.55,108.63,108.55,108.61,11155.0,79.9307,79.9896,79.9307,79.9749,11155.0
2016-10-05 12:05:00,108.61,108.76,108.61,108.74,44369.0,79.9749,80.0853,79.9749,80.0706,44369.0
2016-10-05 12:10:00,108.74,109.53,108.71,109.52,269872.0,80.0706,80.6523,80.0485,80.6449,269872.0
2016-10-05 12:15:00,109.51,109.53,109.13,109.19,128506.0,80.6376,80.6523,80.3578,80.4019,128506.0
2016-10-05 12:20:00,109.18,109.18,108.94,108.97,71819.0,80.3946,80.3946,80.2179,80.2399,71819.0
2016-10-05 12:25:00,108.98,109.04,108.85,108.87,67213.0,80.2473,80.2915,80.1516,80.1663,67213.0
2016-10-05 12:30:00,108.88,109.03,108.87,109.03,33064.0,80.1737,80.2841,80.1663,80.2841,33064.0
2016-10-05 12:35:00,109.02,109.05,108.98,109.04,34078.0,80.2768,80.2989,80.2473,80.2915,34078.0
2016-10-05 12:40:00,109.03,109.14,109.03,109.11,37696.0,80.2841,80.3651,80.2841,80.343,37696.0
2016-10-05 12:45:00,109.11,109.12,109.01,109.06,34803.0,80.343,80.3504,80.2694,80.3062,34803.0
2016-10-05 12:50:00,109.08,109.11,109.04,109.11,41301.0,80.3209,80.343,80.2915,80.343,41301.0
2016-10-05 12:55:00,109.1,109.14,109.07,109.13,25246.0,80.3357,80.3651,80.3136,80.3578,25246.0
2016-10-05 13:00:00,109.12,109.19,109.06,109.17,55206.0,80.3504,80.4019,80.3062,80.3872,55206.0
2016-10-05 13:05:00,109.19,109.26,109.19,109.24,70510.0,80.4019,80.4535,80.4019,80.4388,70510.0
2016-10-05 13:10:00,109.23,109.23,109.11,109.14,27140.0,80.4314,80.4314,80.343,80.3651,27140.0
2016-10-05 13:15:00,109.14,109.19,109.14,109.19,16177.0,80.3651,80.4019,80.3651,80.4019,16177.0
2016-10-05 13:20:00,109.2,109.23,109.18,109.22,23880.0,80.4093,80.4314,80.3946,80.424,23880.0
2016-10-05 13:25:00,109.22,109.27,109.21,109.25,27991.0,80.424,80.4608,80.4167,80.4461,27991.0
2016-10-05 13:30:00,109.25,109.25,109.13,109.17,21738.0,80.4461,80.4461,80.3578,80.3872,21738.0
2016-10-05 13:35:00,109.18,109.25,109.16,109.25,26858.0,80.3946,80.4461,80.3799,80.4461,26858.0
2016-10-05 13:40:00,109.24,109.28,109.23,109.23,21316.0,80.4388,80.4682,80.4314,80.4314,21316.0
2016-10-05 13:45:00,109.24,109.26,109.16,109.23,21751.0,80.4388,80.4535,80.3799,80.4314,21751.0
2016-10-05 13:50:00,109.26,109.33,109.25,109.28,28742.0,80.4535,80.505,80.4461,80.4682,28742.0
2016-10-05 13:55:00,109.27,109.33,109.27,109.31,22323.0,80.4608,80.505,80.4608,80.4903,22323.0
2016-10-05 14:00:00,109.32,109.36,109.29,109.3,30933.0,80.4977,80.5271,80.4756,80.4829,30933.0
2016-10-05 14:05:00,109.29,109.3,109.2,109.2,16926.0,80.4756,80.4829,80.4093,80.4093,16926.0
2016-10-05 14:10:00,109.19,109.25,109.18,109.2,21046.0,80.4019,80.4461,80.3946,80.4093,21046.0
2016-10-05 14:15:00,109.2,109.29,109.18,109.25,24451.0,80.4093,80.4756,80.3946,80.4461,24451.0
2016-10-05 14:20:00,109.25,109.34,109.25,109.33,17190.0,80.4461,80.5124,80.4461,80.505,17190.0
2016-10-05 14:25:00,109.32,109.37,109.31,109.35,13661.0,80.4977,80.5345,80.4903,80.5198,13661.0
2016-10-05 14:30:00,109.33,109.36,109.3,109.32,24401.0,80.505,80.5271,80.4829,80.4977,24401.0
2016-10-05 14:35:00,109.32,109.36,109.3,109.35,21500.0,80.4977,80.5271,80.4829,80.5198,21500.0
2016-10-05 14:40:00,109.35,109.39,109.32,109.35,20505.0,80.5198,80.5492,80.4977,80.5198,20505.0
2016-10-05 14:45:00,109.36,109.39,109.34,109.37,20475.0,80.5271,80.5492,80.5124,80.5345,20475.0
2016-10-05 14:50:00,109.36,109.41,109.35,109.37,26186.0,80.5271,80.5639,80.5198,80.5345,26186.0
2016-10-05 14:55:00,109.36,109.4,109.34,109.39,21082.0,80.5271,80.5566,80.5124,80.5492,21082.0
2016-10-05 15:00:00,109.39,109.43,109.37,109.39,23815.0,80.5492,80.5787,80.5345,80.5492,23815.0
2016-10-05 15:05:00,109.4,109.41,109.32,109.34,40934.0,80.5566,80.5639,80.4977,80.5124,40934.0
2016-10-05 15:10:00,109.34,109.35,109.24,109.25,26310.0,80.5124,80.5198,80.4388,80.4461,26310.0
2016-10-05 15:15:00,109.25,109.31,109.21,109.24,70125.0,80.4461,80.4903,80.4167,80.4388,70125.0
2016-10-05 15:20:00,109.23,109.23,109.12,109.15,26736.0,80.4314,80.4314,80.3504,80.3725,26736.0
2016-10-05 15:25:00,109.14,109.15,109.03,109.05,27260.0,80.3651,80.3725,80.2841,80.2989,27260.0
2016-10-05 15:30:00,109.03,109.07,109.03,109.05,33640.0,80.2841,80.3136,80.2841,80.2989,33640.0
2016-10-05 15:35:00,109.04,109.14,109.04,109.1,38667.0,80.2915,80.3651,80.2915,80.3357,38667.0
2016-10-05 15:40:00,109.11,109.25,109.09,109.25,45639.0,80.343,80.4461,80.3283,80.4461,45639.0
2016-10-05 15:45:00,109.24,109.24,109.18,109.2,63535.0,80.4388,80.4388,80.3946,80.4093,63535.0
2016-10-05 15:50:00,109.21,109.27,109.19,109.22,55022.0,80.4167,80.4608,80.4019,80.424,55022.0
2016-10-05 15:55:00,109.22,109.25,109.14,109.18,96803.0,80.424,80.4461,80.3651,80.3946,96803.0
2016-10-06 09:30:00,108.91,109.03,108.75,108.84,32113.0,80.1958,80.2841,80.0779,80.1442,32113.0
2016-10-06 09:35:00,108.83,108.92,108.65,108.87,47939.0,80.1369,80.2031,80.0043,80.1663,47939.0
2016-10-06 09:40:00,108.84,109.05,108.79,108.99,21137.0,80.1442,80.2989,80.1074,80.2547,21137.0
2016-10-06 09:45:00,109.0,109.07,108.87,108.88,24974.0,80.262,80.3136,80.1663,80.1737,24974.0
2016-10-06 09:50:00,108.92,109.01,108.85,108.92,29400.0,80.2031,80.2694,80.1516,80.2031,29400.0
2016-10-06 09:55:00,108.94,109.01,108.94,108.98,25838.0,80.2179,80.2694,80.2179,80.2473,25838.0
2016-10-06 10:00:00,108.99,109.06,108.98,109.04,13182.0,80.2547,80.3062,80.2473,80.2915,13182.0
2016-10-06 10:05:00,109.04,109.09,109.01,109.05,29937.0,80.2915,80.3283,80.2694,80.2989,29937.0
2016-10-06 10:10:00,109.05,109.08,109.0,109.07,20159.0,80.2989,80.3209,80.262,80.3136,20159.0
2016-10-06 10:15:00,109.06,109.19,108.98,109.18,15333.0,80.3062,80.4019,80.2473,80.3946,15333.0
2016-10-06 10:20:00,109.18,109.18,109.0,109.06,16831.0,80.3946,80.3946,80.262,80.3062,16831.0
2016-10-06 10:25:00,109.05,109.09,109.01,109.08,11250.0,80.2989,80.3283,80.2694,80.3209,11250.0
2016-10-06 10:30:00,109.08,109.1,109.06,109.09,9766.0,80.3209,80.3357,80.3062,80.3283,9766.0
2016-10-06 10:35:00,109.09,109.13,109.06,109.1,14803.0,80.3283,80.3578,80.3062,80.3357,14803.0
2016-10-06 10:40:00,109.11,109.15,109.05,109.08,9652.0,80.343,80.3725,80.2989,80.3209,9652.0
2016-10-06 10:45:00,109.09,109.24,109.09,109.23,21697.0,80.3283,80.4388,80.3283,80.4314,21697.0
2016-10-06 10:50:00,109.25,109.25,109.14,109.15,10692.0,80.4461,80.4461,80.3651,80.3725,10692.0
2016-10-06 10:55:00,109.15,109.22,109.12,109.16,15508.0,80.3725,80.424,80.3504,80.3799,15508.0
2016-10-06 11:00:00,109.16,109.21,109.11,109.21,13438.0,80.3799,80.4167,80.343,80.4167,13438.0
2016-10-06 11:05:00,109.21,109.23,109.12,109.13,16620.0,80.4167,80.4314,80.3504,80.3578,16620.0
2016-10-06 11:10:00,109.13,109.17,109.12,109.12,20597.0,80.3578,80.3872,80.3504,80.3504,20597.0
2016-10-06 11:15:00,109.11,109.2,109.1,109.12,23481.0,80.343,80.4093,80.3357,80.3504,23481.0
2016-10-06 11:20:00,109.11,109.2,109.1,109.2,15412.0,80.343,80.4093,80.3357,80.4093,15412.0
2016-10-06 11:25:00,109.2,109.32,109.19,109.3,19785.0,80.4093,80.4977,80.4019,80.4829,19785.0
2016-10-06 11:30:00,109.31,109.33,109.26,109.26,14685.0,80.4903,80.505,80.4535,80.4535,14685.0
2016-10-06 11:35:00,109.26,109.28,109.21,109.27,15841.0,80.4535,80.4682,80.4167,80.4608,15841.0
2016-10-06 11:40:00,109.27,109.28,109.14,109.18,21854.0,80.4608,80.4682,80.3651,80.3946,21854.0
2016-10-06 11:45:00,109.18,109.37,109.16,109.31,18021.0,80.3946,80.5345,80.3799,80.4903,18021.0
2016-10-06 11:50:00,109.3,109.46,109.27,109.34,15899.0,80.4829,80.6008,80.4608,80.5124,15899.0
2016-10-06 11:55:00,109.32,109.32,109.23,109.23,17723.0,80.4977,80.4977,80.4314,80.4314,17723.0
2016-10-06 12:00:00,109.25,109.32,109.25,109.32,11073.0,80.4461,80.4977,80.4461,80.4977,11073.0
2016-10-06 12:05:00,109.33,109.43,109.3,109.3,11246.0,80.505,80.5787,80.4829,80.4829,11246.0
2016-10-06 12:10:00,109.31,109.32,109.19,109.2,11548.0,80.4903,80.4977,80.4019,80.4093,11548.0
2016-10-06 12:15:00,109.2,109.23,109.19,109.21,9638.0,80.4093,80.4314,80.4019,80.4167,9638.0
2016-10-06 12:20:00,109.22,109.3,109.22,109.27,10898.0,80.424,80.4829,80.424,80.4608,10898.0
2016-10-06 12:25:00,109.28,109.32,109.27,109.3,8453.0,80.4682,80.4977,80.4608,80.4829,8453.0
2016-10-06 12:30:00,109.29,109.33,109.29,109.31,8110.0,80.4756,80.505,80.4756,80.4903,8110.0
2016-10-06 12:35:00,109.31,109.32,109.2,109.2,9383.0,80.4903,80.4977,80.4093,80.4093,9383.0
2016-10-06 12:40:00,109.2,109.28,109.2,109.2,11370.0,80.4093,80.4682,80.4093,80.4093,11370.0
2016-10-06 12:45:00,109.21,109.24,109.21,109.22,9882.0,80.4167,80.4388,80.4167,80.424,9882.0
2016-10-06 12:50:00,109.23,109.26,109.21,109.26,12823.0,80.4314,80.4535,80.4167,80.4535,12823.0
2016-10-06 12:55:00,109.25,109.26,109.2,109.21,10615.0,80.4461,80.4535,80.4093,80.4167,10615.0
2016-10-06 13:00:00,109.22,109.24,109.2,109.21,5980.0,80.424,80.4388,80.4093,80.4167,5980.0
2016-10-06 13:05:00,109.21,109.24,109.17,109.17,13505.0,80.4167,80.4388,80.3872,80.3872,13505.0
2016-10-06 13:10:00,109.18,109.19,109.15,109.17,11859.0,80.3946,80.4019,80.3725,80.3872,11859.0
2016-10-06 13:15:00,109.17,109.18,109.15,109.16,18522.0,80.3872,80.3946,80.3725,80.3799,18522.0
2016-10-06 13:20:00,109.17,109.22,109.16,109.16,14231.0,80.3872,80.424,80.3799,80.3799,14231.0
2016-10-06 13:25:00,109.15,109.2,109.15,109.17,13363.0,80.3725,80.4093,80.3725,80.3872,13363.0
2016-10-06 13:30:00,109.17,109.25,109.17,109.24,13178.0,80.3872,80.4461,80.3872,80.4388,13178.0
2016-10-06 13:35:00,109.24,109.24,109.17,109.17,6060.0,80.4388,80.4388,80.3872,80.3872,6060.0
2016-10-06 13:40:00,109.17,109.21,109.16,109.21,12501.0,80.3872,80.4167,80.3799,80.4167,12501.0
2016-10-06 13:45:00,109.21,109.25,109.21,109.22,11698.0,80.4167,80.4461,80.4167,80.424,11698.0
2016-10-06 13:50:00,109.22,109.27,109.21,109.25,9084.0,80.424,80.4608,80.4167,80.4461,9084.0
2016-10-06 13:55:00,109.24,109.25,109.19,109.19,7597.0,80.4388,80.4461,80.4019,80.4019,7597.0
2016-10-06 14:00:00,109.2,109.24,109.19,109.2,12274.0,80.4093,80.4388,80.4019,80.4093,12274.0
2016-10-06 14:05:00,109.2,109.21,109.19,109.2,9435.0,80.4093,80.4167,80.4019,80.4093,9435.0
2016-10-06 14:10:00,109.21,109.23,109.19,109.22,9447.0,80.4167,80.4314,80.4019,80.424,9447.0
2016-10-06 14:15:00,109.22,109.23,109.16,109.16,12076.0,80.424,80.4314,80.3799,80.3799,12076.0
2016-10-06 14:20:00,109.17,109.21,109.15,109.19,21215.0,80.3872,80.4167,80.3725,80.4019,21215.0
2016-10-06 14:25:00,109.2,109.21,109.15,109.18,13715.0,80.4093,80.4167,80.3725,80.3946,13715.0
2016-10-06 14:30:00,109.18,109.2,109.17,109.18,9967.0,80.3946,80.4093,80.3872,80.3946,9967.0
2016-10-06 14:35:00,109.18,109.2,109.15,109.2,16774.0,80.3946,80.4093,80.3725,80.4093,16774.0
2016-10-06 14:40:00,109.2,109.21,109.15,109.16,16870.0,80.4093,80.4167,80.3725,80.3799,16870.0
2016-10-06 14:45:00,109.16,109.16,109.12,109.12,16679.0,80.3799,80.3799,80.3504,80.3504,16679.0
2016-10-06 14:50:00,109.12,109.13,109.08,109.08,18082.0,80.3504,80.3578,80.3209,80.3209,18082.0
2016-10-06 14:55:00,109.08,109.12,109.08,109.11,20959.0,80.3209,80.3504,80.3209,80.343,20959.0
2016-10-06 15:00:00,109.12,109.17,109.12,109.13,17366.0,80.3504,80.3872,80.3504,80.3578,17366.0
2016-10-06 15:05:00,109.13,109.17,109.04,109.04,21182.0,80.3578,80.3872,80.2915,80.2915,21182.0
2016-10-06 15:10:00,109.04,109.08,108.99,109.05,20493.0,80.2915,80.3209,80.2547,80.2989,20493.0
2016-10-06 15:15:00,109.07,109.1,108.95,108.96,18718.0,80.3136,80.3357,80.2252,80.2326,18718.0
2016-10-06 15:20:00,108.96,109.0,108.94,108.94,10299.0,80.2326,80.262,80.2179,80.2179,10299.0
2016-10-06 15:25:00,108.96,109.01,108.94,109.0,38128.0,80.2326,80.2694,80.2179,80.262,38128.0
2016-10-06 15:30:00,108.99,109.09,108.98,109.09,31157.0,80.2547,80.3283,80.2473,80.3283,31157.0
2016-10-06 15:35:00,109.09,109.09,109.05,109.06,19040.0,80.3283,80.3283,80.2989,80.3062,19040.0
2016-10-06 15:40:00,109.06,109.07,109.03,109.05,60118.0,80.3062,80.3136,80.2841,80.2989,60118.0
2016-10-06 15:45:00,109.05,109.13,108.99,109.12,61144.0,80.2989,80.3578,80.2547,80.3504,61144.0
2016-10-06 15:50:00,109.11,109.12,109.08,109.09,51643.0,80.343,80.3504,80.3209,80.3283,51643.0
2016-10-06 15:55:00,109.1,109.13,109.09,109.13,148826.0,80.3357,80.3578,80.3283,80.3578,148826.0
2016-10-07 09:30:00,109.04,109.1,108.9,108.94,31938.0,80.2915,80.3357,80.1884,80.2179,31938.0
2016-10-07 09:35:00,108.93,109.09,108.82,109.09,14063.0,80.2105,80.3283,80.1295,80.3283,14063.0
2016-10-07 09:40:00,109.05,109.05,108.84,108.89,22916.0,80.2989,80.2989,80.1442,80.181,22916.0
2016-10-07 09:45:00,108.89,109.08,108.89,108.95,46781.0,80.181,80.3209,80.181,80.2252,46781.0
2016-10-07 09:50:00,108.96,109.09,108.96,109.05,14941.0,80.2326,80.3283,80.2326,80.2989,14941.0
2016-10-07 09:55:00,109.03,109.06,108.97,109.03,11056.0,80.2841,80.3062,80.2399,80.2841,11056.0
2016-10-07 10:00:00,109.02,109.17,108.98,109.14,24062.0,80.2768,80.3872,80.2473,80.3651,24062.0
2016-10-07 10:05:00,109.14,109.14,109.02,109.07,9316.0,80.3651,80.3651,80.2768,80.3136,9316.0
2016-10-07 10:10:00,109.07,109.2,109.04,109.14,12203.0,80.3136,80.4093,80.2915,80.3651,12203.0
2016-10-07 10:15:00,109.13,109.21,109.08,109.18,8175.0,80.3578,80.4167,80.3209,80.3946,8175.0
2016-10-07 10:20:00,109.16,109.19,109.09,109.19,7658.0,80.3799,80.4019,80.3283,80.4019,7658.0
2016-10-07 10:25:00,109.19,109.27,109.19,109.26,11838.0,80.4019,80.4608,80.4019,80.4535,11838.0
2016-10-07 10:30:00,109.26,109.28,109.19,109.26,20963.0,80.4535,80.4682,80.4019,80.4535,20963.0
2016-10-07 10:35:00,109.26,109.31,109.19,109.31,11299.0,80.4535,80.4903,80.4019,80.4903,11299.0
2016-10-07 10:40:00,109.3,109.36,109.26,109.26,7964.0,80.4829,80.5271,80.4535,80.4535,7964.0
2016-10-07 10:45:00,109.25,109.28,109.18,109.19,21101.0,80.4461,80.4682,80.3946,80.4019,21101.0
2016-10-07 10:50:00,109.19,109.2,109.13,109.13,9901.0,80.4019,80.4093,80.3578,80.3578,9901.0
2016-10-07 10:55:00,109.12,109.15,109.07,109.1,15414.0,80.3504,80.3725,80.3136,80.3357,15414.0
2016-10-07 11:00:00,109.11,109.11,109.05,109.09,11368.0,80.343,80.343,80.2989,80.3283,11368.0
2016-10-07 11:05:00,109.11,109.14,109.11,109.11,3900.0,80.343,80.3651,80.343,80.343,3900.0
2016-10-07 11:10:00,109.11,109.13,109.09,109.09,4977.0,80.343,80.3578,80.3283,80.3283,4977.0
2016-10-07 11:15:00,109.08,109.17,109.07,109.17,6331.0,80.3209,80.3872,80.3136,80.3872,6331.0
2016-10-07 11:20:00,109.16,109.16,109.07,109.07,8558.0,80.3799,80.3799,80.3136,80.3136,8558.0
2016-10-07 11:25:00,109.07,109.09,109.03,109.03,6053.0,80.3136,80.3283,80.2841,80.2841,6053.0
2016-10-07 11:30:00,109.02,109.02,108.86,108.88,12305.0,80.2768,80.2768,80.1589,80.1737,12305.0
2016-10-07 11:35:00,108.87,108.89,108.73,108.73,10035.0,80.1663,80.181,80.0632,80.0632,10035.0
2016-10-07 11:40:00,108.73,108.74,108.6,108.61,12843.0,80.0632,80.0706,79.9675,79.9749,12843.0
2016-10-07 11:45:00,108.56,108.58,108.48,108.55,14965.0,79.938,79.9528,79.8791,79.9307,14965.0
2016-10-07 11:50:00,108.58,108.64,108.53,108.64,16654.0,79.9528,79.997,79.916,79.997,16654.0
2016-10-07 11:55:00,108.61,108.7,108.57,108.68,9109.0,79.9749,80.0411,79.9454,80.0264,9109.0
2016-10-07 12:00:00,108.68,108.81,108.58,108.62,16740.0,80.0264,80.1221,79.9528,79.9822,16740.0
2016-10-07 12:05:00,108.62,108.69,108.59,108.65,15122.0,79.9822,80.0338,79.9601,80.0043,15122.0
2016-10-07 12:10:00,108.68,108.69,108.55,108.62,12441.0,80.0264,80.0338,79.9307,79.9822,12441.0
2016-10-07 12:15:00,108.62,108.66,108.55,108.56,10087.0,79.9822,80.0117,79.9307,79.938,10087.0
2016-10-07 12:20:00,108.59,108.62,108.56,108.58,10159.0,79.9601,79.9822,79.938,79.9528,10159.0
2016-10-07 12:25:00,108.57,108.61,108.53,108.61,8053.0,79.9454,79.9749,79.916,79.9749,8053.0
2016-10-07 12:30:00,108.61,108.63,108.56,108.61,9602.0,79.9749,79.9896,79.938,79.9749,9602.0
2016-10-07 12:35:00,108.59,108.59,108.51,108.52,9415.0,79.9601,79.9601,79.9012,79.9086,9415.0
2016-10-07 12:40:00,108.52,108.56,108.51,108.52,5997.0,79.9086,79.938,79.9012,79.9086,5997.0
2016-10-07 12:45:00,108.53,108.68,108.5,108.66,5327.0,79.916,80.0264,79.8939,80.0117,5327.0
2016-10-07 12:50:00,108.66,108.66,108.59,108.63,18772.0,80.0117,80.0117,79.9601,79.9896,18772.0
2016-10-07 12:55:00,108.62,108.67,108.62,108.67,7527.0,79.9822,80.019,79.9822,80.019,7527.0
2016-10-07 13:00:00,108.65,108.68,108.6,108.67,9487.0,80.0043,80.0264,79.9675,80.019,9487.0
2016-10-07 13:05:00,108.67,108.73,108.66,108.73,15711.0,80.019,80.0632,80.0117,80.0632,15711.0
2016-10-07 13:10:00,108.72,108.75,108.67,108.67,7964.0,80.0559,80.0779,80.019,80.019,7964.0
2016-10-07 13:15:00,108.66,108.69,108.63,108.64,8388.0,80.0117,80.0338,79.9896,79.997,8388.0
2016-10-07 13:20:00,108.64,108.66,108.6,108.62,11125.0,79.997,80.0117,79.9675,79.9822,11125.0
2016-10-07 13:25:00,108.63,108.86,108.63,108.84,25512.0,79.9896,80.1589,79.9896,80.1442,25512.0
2016-10-07 13:30:00,108.84,108.96,108.82,108.93,7732.0,80.1442,80.2326,80.1295,80.2105,7732.0
2016-10-07 13:35:00,108.93,109.02,108.92,109.01,13104.0,80.2105,80.2768,80.2031,80.2694,13104.0
2016-10-07 13:40:00,109.02,109.06,109.0,109.01,16627.0,80.2768,80.3062,80.262,80.2694,16627.0
2016-10-07 13:45:00,109.01,109.02,108.98,108.98,8702.0,80.2694,80.2768,80.2473,80.2473,8702.0
2016-10-07 13:50:00,108.98,108.98,108.93,108.95,6859.0,80.2473,80.2473,80.2105,80.2252,6859.0
2016-10-07 13:55:00,108.95,108.97,108.91,108.91,4726.0,80.2252,80.2399,80.1958,80.1958,4726.0
2016-10-07 14:00:00,108.91,109.0,108.91,108.98,4822.0,80.1958,80.262,80.1958,80.2473,4822.0
2016-10-07 14:05:00,108.95,108.95,108.87,108.91,8843.0,80.2252,80.2252,80.1663,80.1958,8843.0
2016-10-07 14:10:00,108.92,109.05,108.92,108.98,6334.0,80.2031,80.2989,80.2031,80.2473,6334.0
2016-10-07 14:15:00,109.01,109.03,108.95,109.02,6825.0,80.2694,80.2841,80.2252,80.2768,6825.0
2016-10-07 14:20:00,109.03,109.03,108.98,108.99,5118.0,80.2841,80.2841,80.2473,80.2547,5118.0
2016-10-07 14:25:00,108.99,109.03,108.98,108.98,6512.0,80.2547,80.2841,80.2473,80.2473,6512.0
2016-10-07 14:30:00,109.0,109.08,109.0,109.08,5360.0,80.262,80.3209,80.262,80.3209,5360.0
2016-10-07 14:35:00,109.1,109.1,109.02,109.06,10025.0,80.3357,80.3357,80.2768,80.3062,10025.0
2016-10-07 14:40:00,109.06,109.08,109.05,109.07,7172.0,80.3062,80.3209,80.2989,80.3136,7172.0
2016-10-07 14:45:00,109.06,109.08,109.01,109.02,7122.0,80.3062,80.3209,80.2694,80.2768,7122.0
2016-10-07 14:50:00,109.01,109.07,109.0,109.03,4904.0,80.2694,80.3136,80.262,80.2841,4904.0
2016-10-07 14:55:00,109.02,109.06,109.0,109.01,13663.0,80.2768,80.3062,80.262,80.2694,13663.0
2016-10-07 15:00:00,109.02,109.05,108.96,109.0,14703.0,80.2768,80.2989,80.2326,80.262,14703.0
2016-10-07 15:05:00,109.0,109.02,108.96,108.98,9866.0,80.262,80.2768,80.2326,80.2473,9866.0
2016-10-07 15:10:00,108.98,109.07,108.96,109.07,10642.0,80.2473,80.3136,80.2326,80.3136,10642.0
2016-10-07 15:15:00,109.07,109.07,108.94,108.95,12755.0,80.3136,80.3136,80.2179,80.2252,12755.0
2016-10-07 15:20:00,108.95,108.98,108.94,108.96,7247.0,80.2252,80.2473,80.2179,80.2326,7247.0
2016-10-07 15:25:00,108.96,109.01,108.96,108.97,9419.0,80.2326,80.2694,80.2326,80.2399,9419.0
2016-10-07 15:30:00,108.97,109.0,108.9,108.9,18630.0,80.2399,80.262,80.1884,80.1884,18630.0
2016-10-07 15:35:00,108.91,108.95,108.89,108.89,25027.0,80.1958,80.2252,80.181,80.181,25027.0
2016-10-07 15:40:00,108.88,108.9,108.82,108.84,29348.0,80.1737,80.1884,80.1295,80.1442,29348.0
2016-10-07 15:45:00,108.82,108.86,108.82,108.84,31489.0,80.1295,80.1589,80.1295,80.1442,31489.0
2016-10-07 15:50:00,108.85,108.93,108.84,108.89,26806.0,80.1516,80.2105,80.1442,80.181,26806.0
2016-10-07 15:55:00,108.88,108.94,108.79,108.79,81092.0,80.1737,80.2179,80.1074,80.1074,81092.0
2016-10-10 09:30:00,109.28,109.49,109.26,109.49,31067.0,80.4682,80.6228,80.4535,80.6228,31067.0
2016-10-10 09:35:00,109.49,109.52,109.32,109.33,14814.0,80.6228,80.6449,80.4977,80.505,14814.0
2016-10-10 09:40:00,109.34,109.45,109.32,109.37,9742.0,80.5124,80.5934,80.4977,80.5345,9742.0
2016-10-10 09:45:00,109.37,109.53,109.36,109.52,14722.0,80.5345,80.6523,80.5271,80.6449,14722.0
2016-10-10 09:50:00,109.52,109.6,109.51,109.55,30961.0,80.6449,80.7038,80.6376,80.667,30961.0
2016-10-10 09:55:00,109.57,109.61,109.48,109.51,10089.0,80.6818,80.7112,80.6155,80.6376,10089.0
2016-10-10 10:00:00,109.51,109.55,109.4,109.48,9899.0,80.6376,80.667,80.5566,80.6155,9899.0
2016-10-10 10:05:00,109.48,109.52,109.4,109.43,12044.0,80.6155,80.6449,80.5566,80.5787,12044.0
2016-10-10 10:10:00,109.44,109.5,109.42,109.42,4909.0,80.586,80.6302,80.5713,80.5713,4909.0
2016-10-10 10:15:00,109.43,109.48,109.42,109.47,6695.0,80.5787,80.6155,80.5713,80.6081,6695.0
2016-10-10 10:20:00,109.45,109.5,109.41,109.5,10307.0,80.5934,80.6302,80.5639,80.6302,10307.0
2016-10-10 10:25:00,109.48,109.5,109.47,109.48,5207.0,80.6155,80.6302,80.6081,80.6155,5207.0
2016-10-10 10:30:00,109.5,109.55,109.48,109.52,9435.0,80.6302,80.667,80.6155,80.6449,9435.0
2016-10-10 10:35:00,109.52,109.53,109.49,109.52,5765.0,80.6449,80.6523,80.6228,80.6449,5765.0
2016-10-10 10:40:00,109.54,109.58,109.49,109.52,8309.0,80.6597,80.6891,80.6228,80.6449,8309.0
2016-10-10 10:45:00,109.53,109.53,109.49,109.5,5968.0,80.6523,80.6523,80.6228,80.6302,5968.0
2016-10-10 10:50:00,109.5,109.52,109.45,109.46,5934.0,80.6302,80.6449,80.5934,80.6008,5934.0
2016-10-10 10:55:00,109.45,109.47,109.42,109.42,20473.0,80.5934,80.6081,80.5713,80.5713,20473.0
2016-10-10 11:00:00,109.41,109.43,109.38,109.39,7310.0,80.5639,80.5787,80.5418,80.5492,7310.0
2016-10-10 11:05:00,109.37,109.46,109.35,109.45,20039.0,80.5345,80.6008,80.5198,80.5934,20039.0
2016-10-10 11:10:00,109.45,109.46,109.41,109.46,11312.0,80.5934,80.6008,80.5639,80.6008,11312.0
2016-10-10 11:15:00,109.45,109.46,109.33,109.37,40487.0,80.5934,80.6008,80.505,80.5345,40487.0
2016-10-10 11:20:00,109.38,109.41,109.3,109.39,39834.0,80.5418,80.5639,80.4829,80.5492,39834.0
2016-10-10 11:25:00,109.39,109.42,109.32,109.42,15705.0,80.5492,80.5713,80.4977,80.5713,15705.0
2016-10-10 11:30:00,109.41,109.43,109.38,109.39,8129.0,80.5639,80.5787,80.5418,80.5492,8129.0
2016-10-10 11:35:00,109.4,109.4,109.33,109.38,8705.0,80.5566,80.5566,80.505,80.5418,8705.0
2016-10-10 11:40:00,109.38,109.42,109.37,109.39,5348.0,80.5418,80.5713,80.5345,80.5492,5348.0
2016-10-10 11:45:00,109.41,109.41,109.3,109.35,32028.0,80.5639,80.5639,80.4829,80.5198,32028.0
2016-10-10 11:50:00,109.35,109.35,109.31,109.34,17223.0,80.5198,80.5198,80.4903,80.5124,17223.0
2016-10-10 11:55:00,109.34,109.34,109.31,109.32,5765.0,80.5124,80.5124,80.4903,80.4977,5765.0
2016-10-10 12:00:00,109.31,109.32,109.29,109.29,8504.0,80.4903,80.4977,80.4756,80.4756,8504.0
2016-10-10 12:05:00,109.29,109.3,109.28,109.3,2900.0,80.4756,80.4829,80.4682,80.4829,2900.0
2016-10-10 12:10:00,109.29,109.31,109.25,109.26,13839.0,80.4756,80.4903,80.4461,80.4535,13839.0
2016-10-10 12:15:00,109.26,109.3,109.25,109.28,6937.0,80.4535,80.4829,80.4461,80.4682,6937.0
2016-10-10 12:20:00,109.28,109.3,109.27,109.29,3524.0,80.4682,80.4829,80.4608,80.4756,3524.0
2016-10-10 12:25:00,109.27,109.27,109.2,109.22,11556.0,80.4608,80.4608,80.4093,80.424,11556.0
2016-10-10 12:30:00,109.22,109.24,109.19,109.19,5203.0,80.424,80.4388,80.4019,80.4019,5203.0
2016-10-10 12:35:00,109.19,109.21,109.14,109.15,10524.0,80.4019,80.4167,80.3651,80.3725,10524.0
2016-10-10 12:40:00,109.18,109.18,109.14,109.16,2631.0,80.3946,80.3946,80.3651,80.3799,2631.0
2016-10-10 12:45:00,109.16,109.2,109.15,109.19,12539.0,80.3799,80.4093,80.3725,80.4019,12539.0
2016-10-10 12:50:00,109.19,109.22,109.16,109.2,2683.0,80.4019,80.424,80.3799,80.4093,2683.0
2016-10-10 12:55:00,109.2,109.21,109.18,109.21,4096.0,80.4093,80.4167,80.3946,80.4167,4096.0
2016-10-10 13:00:00,109.21,109.22,109.19,109.21,2375.0,80.4167,80.424,80.4019,80.4167,2375.0
2016-10-10 13:05:00,109.21,109.24,109.21,109.22,4600.0,80.4167,80.4388,80.4167,80.424,4600.0
2016-10-10 13:10:00,109.23,109.28,109.22,109.28,4053.0,80.4314,80.4682,80.424,80.4682,4053.0
2016-10-10 13:15:00,109.29,109.31,109.26,109.26,5579.0,80.4756,80.4903,80.4535,80.4535,5579.0
2016-10-10 13:20:00,109.25,109.31,109.25,109.29,5305.0,80.4461,80.4903,80.4461,80.4756,5305.0
2016-10-10 13:25:00,109.28,109.28,109.23,109.24,15714.0,80.4682,80.4682,80.4314,80.4388,15714.0
2016-10-10 13:30:00,109.24,109.28,109.24,109.24,4215.0,80.4388,80.4682,80.4388,80.4388,4215.0
2016-10-10 13:35:00,109.25,109.27,109.19,109.19,4419.0,80.4461,80.4608,80.4019,80.4019,4419.0
2016-10-10 13:40:00,109.19,109.21,109.18,109.18,3650.0,80.4019,80.4167,80.3946,80.3946,3650.0
2016-10-10 13:45:00,109.19,109.2,109.18,109.2,1652.0,80.4019,80.4093,80.3946,80.4093,1652.0
2016-10-10 13:50:00,109.21,109.24,109.21,109.22,4050.0,80.4167,80.4388,80.4167,80.424,4050.0
2016-10-10 13:55:00,109.21,109.25,109.21,109.24,8197.0,80.4167,80.4461,80.4167,80.4388,8197.0
2016-10-10 14:00:00,109.25,109.29,109.21,109.21,8469.0,80.4461,80.4756,80.4167,80.4167,8469.0
2016-10-10 14:05:00,109.21,109.21,109.17,109.19,4871.0,80.4167,80.4167,80.3872,80.4019,4871.0
2016-10-10 14:10:00,109.19,109.21,109.18,109.18,5308.0,80.4019,80.4167,80.3946,80.3946,5308.0
2016-10-10 14:15:00,109.19,109.21,109.15,109.16,7789.0,80.4019,80.4167,80.3725,80.3799,7789.0
2016-10-10 14:20:00,109.17,109.17,109.14,109.14,8238.0,80.3872,80.3872,80.3651,80.3651,8238.0
2016-10-10 14:25:00,109.15,109.17,109.14,109.15,3156.0,80.3725,80.3872,80.3651,80.3725,3156.0
2016-10-10 14:30:00,109.14,109.19,109.14,109.19,5994.0,80.3651,80.4019,80.3651,80.4019,5994.0
2016-10-10 14:35:00,109.19,109.22,109.19,109.22,9765.0,80.4019,80.424,80.4019,80.424,9765.0
2016-10-10 14:40:00,109.21,109.24,109.18,109.2,5988.0,80.4167,80.4388,80.3946,80.4093,5988.0
2016-10-10 14:45:00,109.21,109.25,109.21,109.25,9960.0,80.4167,80.4461,80.4167,80.4461,9960.0
2016-10-10 14:50:00,109.25,109.25,109.15,109.2,5900.0,80.4461,80.4461,80.3725,80.4093,5900.0
2016-10-10 14:55:00,109.2,109.2,109.16,109.17,5841.0,80.4093,80.4093,80.3799,80.3872,5841.0
2016-10-10 15:00:00,109.17,109.2,109.17,109.19,10074.0,80.3872,80.4093,80.3872,80.4019,10074.0
2016-10-10 15:05:00,109.18,109.19,109.12,109.12,6220.0,80.3946,80.4019,80.3504,80.3504,6220.0
2016-10-10 15:10:00,109.12,109.13,109.01,109.01,18249.0,80.3504,80.3578,80.2694,80.2694,18249.0
2016-10-10 15:15:00,109.02,109.09,109.01,109.09,12149.0,80.2768,80.3283,80.2694,80.3283,12149.0
2016-10-10 15:20:00,109.09,109.09,109.05,109.07,7296.0,80.3283,80.3283,80.2989,80.3136,7296.0
2016-10-10 15:25:00,109.08,109.09,109.03,109.04,15582.0,80.3209,80.3283,80.2841,80.2915,15582.0
2016-10-10 15:30:00,109.04,109.07,108.96,109.01,26938.0,80.2915,80.3136,80.2326,80.2694,26938.0
2016-10-10 15:35:00,109.02,109.07,109.01,109.04,30841.0,80.2768,80.3136,80.2694,80.2915,30841.0
2016-10-10 15:40:00,109.05,109.07,109.04,109.04,19185.0,80.2989,80.3136,80.2915,80.2915,19185.0
2016-10-10 15:45:00,109.04,109.07,109.0,109.01,24621.0,80.2915,80.3136,80.262,80.2694,24621.0
2016-10-10 15:50:00,109.01,109.03,108.96,109.02,38708.0,80.2694,80.2841,80.2326,80.2768,38708.0
2016-10-10 15:55:00,109.02,109.11,109.01,109.07,63360.0,80.2768,80.343,80.2694,80.3136,63360.0
2016-10-11 09:30:00,108.9,108.9,108.61,108.76,17266.0,80.1884,80.1884,79.9749,80.0853,17266.0
2016-10-11 09:35:00,108.81,108.89,108.69,108.85,16819.0,80.1221,80.181,80.0338,80.1516,16819.0
2016-10-11 09:40:00,108.8,108.93,108.75,108.88,22919.0,80.1148,80.2105,80.0779,80.1737,22919.0
2016-10-11 09:45:00,108.9,109.18,108.88,109.15,34933.0,80.1884,80.3946,80.1737,80.3725,34933.0
2016-10-11 09:50:00,109.14,109.22,109.06,109.16,21320.0,80.3651,80.424,80.3062,80.3799,21320.0
2016-10-11 09:55:00,109.15,109.43,109.11,109.38,28322.0,80.3725,80.5787,80.343,80.5418,28322.0
2016-10-11 10:00:00,109.36,109.39,109.28,109.31,13787.0,80.5271,80.5492,80.4682,80.4903,13787.0
2016-10-11 10:05:00,109.31,109.34,109.24,109.31,11784.0,80.4903,80.5124,80.4388,80.4903,11784.0
2016-10-11 10:10:00,109.31,109.31,109.11,109.11,16939.0,80.4903,80.4903,80.343,80.343,16939.0
2016-10-11 10:15:00,109.14,109.14,108.98,109.04,31577.0,80.3651,80.3651,80.2473,80.2915,31577.0
2016-10-11 10:20:00,109.05,109.08,109.02,109.08,13075.0,80.2989,80.3209,80.2768,80.3209,13075.0
2016-10-11 10:25:00,109.07,109.07,108.91,108.93,17413.0,80.3136,80.3136,80.1958,80.2105,17413.0
2016-10-11 10:30:00,108.91,108.92,108.75,108.82,42767.0,80.1958,80.2031,80.0779,80.1295,42767.0
2016-10-11 10:35:00,108.81,108.94,108.78,108.89,18297.0,80.1221,80.2179,80.1,80.181,18297.0
2016-10-11 10:40:00,108.89,108.9,108.8,108.84,12335.0,80.181,80.1884,80.1148,80.1442,12335.0
2016-10-11 10:45:00,108.83,108.95,108.8,108.92,15229.0,80.1369,80.2252,80.1148,80.2031,15229.0
2016-10-11 10:50:00,108.89,108.91,108.8,108.88,17921.0,80.181,80.1958,80.1148,80.1737,17921.0
2016-10-11 10:55:00,108.88,108.92,108.72,108.72,24921.0,80.1737,80.2031,80.0559,80.0559,24921.0
2016-10-11 11:00:00,108.73,108.79,108.6,108.65,14186.0,80.0632,80.1074,79.9675,80.0043,14186.0
2016-10-11 11:05:00,108.64,108.76,108.59,108.59,22156.0,79.997,80.0853,79.9601,79.9601,22156.0
2016-10-11 11:10:00,108.59,108.74,108.59,108.71,12082.0,79.9601,80.0706,79.9601,80.0485,12082.0
2016-10-11 11:15:00,108.69,108.74,108.61,108.72,23327.0,80.0338,80.0706,79.9749,80.0559,23327.0
2016-10-11 11:20:00,108.72,108.73,108.65,108.73,10133.0,80.0559,80.0632,80.0043,80.0632,10133.0
2016-10-11 11:25:00,108.73,108.76,108.6,108.63,15035.0,80.0632,80.0853,79.9675,79.9896,15035.0
2016-10-11 11:30:00,108.64,108.75,108.61,108.66,29184.0,79.997,80.0779,79.9749,80.0117,29184.0
2016-10-11 11:35:00,108.67,108.67,108.52,108.54,34694.0,80.019,80.019,79.9086,79.9233,34694.0
2016-10-11 11:40:00,108.53,108.63,108.53,108.62,39786.0,79.916,79.9896,79.916,79.9822,39786.0
2016-10-11 11:45:00,108.62,108.62,108.5,108.55,15221.0,79.9822,79.9822,79.8939,79.9307,15221.0
2016-10-11 11:50:00,108.54,108.59,108.53,108.58,9710.0,79.9233,79.9601,79.916,79.9528,9710.0
2016-10-11 11:55:00,108.59,108.64,108.55,108.59,8561.0,79.9601,79.997,79.9307,79.9601,8561.0
2016-10-11 12:00:00,108.59,108.7,108.59,108.65,23056.0,79.9601,80.0411,79.9601,80.0043,23056.0
2016-10-11 12:05:00,108.66,108.7,108.64,108.7,8405.0,80.0117,80.0411,79.997,80.0411,8405.0
2016-10-11 12:10:00,108.7,108.71,108.62,108.7,10949.0,80.0411,80.0485,79.9822,80.0411,10949.0
2016-10-11 12:15:00,108.7,108.77,108.65,108.77,12988.0,80.0411,80.0927,80.0043,80.0927,12988.0
2016-10-11 12:20:00,108.79,108.8,108.76,108.8,12327.0,80.1074,80.1148,80.0853,80.1148,12327.0
2016-10-11 12:25:00,108.79,108.83,108.76,108.83,9847.0,80.1074,80.1369,80.0853,80.1369,9847.0
2016-10-11 12:30:00,108.83,108.83,108.79,108.8,6575.0,80.1369,80.1369,80.1074,80.1148,6575.0
2016-10-11 12:35:00,108.79,108.85,108.77,108.84,20784.0,80.1074,80.1516,80.0927,80.1442,20784.0
2016-10-11 12:40:00,108.84,108.96,108.84,108.93,10043.0,80.1442,80.2326,80.1442,80.2105,10043.0
2016-10-11 12:45:00,108.94,109.0,108.93,108.93,10229.0,80.2179,80.262,80.2105,80.2105,10229.0
2016-10-11 12:50:00,108.92,108.96,108.89,108.89,4517.0,80.2031,80.2326,80.181,80.181,4517.0
2016-10-11 12:55:00,108.9,108.9,108.79,108.8,6038.0,80.1884,80.1884,80.1074,80.1148,6038.0
2016-10-11 13:00:00,108.8,108.8,108.67,108.71,7171.0,80.1148,80.1148,80.019,80.0485,7171.0
2016-10-11 13:05:00,108.71,108.79,108.64,108.69,6661.0,80.0485,80.1074,79.997,80.0338,6661.0
2016-10-11 13:10:00,108.68,108.68,108.54,108.55,12317.0,80.0264,80.0264,79.9233,79.9307,12317.0
2016-10-11 13:15:00,108.54,108.6,108.5,108.54,11000.0,79.9233,79.9675,79.8939,79.9233,11000.0
2016-10-11 13:20:00,108.55,108.6,108.51,108.57,4400.0,79.9307,79.9675,79.9012,79.9454,4400.0
2016-10-11 13:25:00,108.59,108.63,108.56,108.56,6506.0,79.9601,79.9896,79.938,79.938,6506.0
2016-10-11 13:30:00,108.56,108.61,108.48,108.61,7361.0,79.938,79.9749,79.8791,79.9749,7361.0
2016-10-11 13:35:00,108.61,108.61,108.5,108.54,4922.0,79.9749,79.9749,79.8939,79.9233,4922.0
2016-10-11 13:40:00,108.56,108.56,108.51,108.53,6693.0,79.938,79.938,79.9012,79.916,6693.0
2016-10-11 13:45:00,108.54,108.54,108.43,108.45,11097.0,79.9233,79.9233,79.8423,79.857,11097.0
2016-10-11 13:50:00,108.46,108.49,108.4,108.45,8874.0,79.8644,79.8865,79.8202,79.857,8874.0
2016-10-11 13:55:00,108.44,108.44,108.36,108.38,17730.0,79.8497,79.8497,79.7908,79.8055,17730.0
2016-10-11 14:00:00,108.37,108.5,108.36,108.5,9317.0,79.7981,79.8939,79.7908,79.8939,9317.0
2016-10-11 14:05:00,108.49,108.51,108.42,108.5,14101.0,79.8865,79.9012,79.835,79.8939,14101.0
2016-10-11 14:10:00,108.5,108.53,108.42,108.44,10956.0,79.8939,79.916,79.835,79.8497,10956.0
2016-10-11 14:15:00,108.45,108.45,108.33,108.35,17637.0,79.857,79.857,79.7687,79.7834,17637.0
2016-10-11 14:20:00,108.34,108.4,108.3,108.39,18590.0,79.776,79.8202,79.7466,79.8129,18590.0
2016-10-11 14:25:00,108.39,108.43,108.37,108.43,10827.0,79.8129,79.8423,79.7981,79.8423,10827.0
2016-10-11 14:30:00,108.45,108.45,108.32,108.36,12164.0,79.857,79.857,79.7613,79.7908,12164.0
2016-10-11 14:35:00,108.36,108.46,108.36,108.42,14259.0,79.7908,79.8644,79.7908,79.835,14259.0
2016-10-11 14:40:00,108.41,108.44,108.34,108.41,16675.0,79.8276,79.8497,79.776,79.8276,16675.0
2016-10-11 14:45:00,108.4,108.52,108.4,108.51,7483.0,79.8202,79.9086,79.8202,79.9012,7483.0
2016-10-11 14:50:00,108.51,108.51,108.39,108.49,13094.0,79.9012,79.9012,79.8129,79.8865,13094.0
2016-10-11 14:55:00,108.49,108.54,108.44,108.45,18829.0,79.8865,79.9233,79.8497,79.857,18829.0
2016-10-11 15:00:00,108.43,108.56,108.41,108.49,21200.0,79.8423,79.938,79.8276,79.8865,21200.0
2016-10-11 15:05:00,108.49,108.49,108.3,108.43,53600.0,79.8865,79.8865,79.7466,79.8423,53600.0
2016-10-11 15:10:00,108.44,108.55,108.4,108.54,21717.0,79.8497,79.9307,79.8202,79.9233,21717.0
2016-10-11 15:15:00,108.53,108.62,108.5,108.62,17635.0,79.916,79.9822,79.8939,79.9822,17635.0
2016-10-11 15:20:00,108.64,108.67,108.59,108.59,27675.0,79.997,80.019,79.9601,79.9601,27675.0
2016-10-11 15:25:00,108.6,108.7,108.57,108.59,19822.0,79.9675,80.0411,79.9454,79.9601,19822.0
2016-10-11 15:30:00,108.6,108.7,108.59,108.66,35639.0,79.9675,80.0411,79.9601,80.0117,35639.0
2016-10-11 15:35:00,108.66,108.74,108.65,108.74,38139.0,80.0117,80.0706,80.0043,80.0706,38139.0
2016-10-11 15:40:00,108.74,108.86,108.68,108.69,49871.0,80.0706,80.1589,80.0264,80.0338,49871.0
2016-10-11 15:45:00,108.68,108.76,108.58,108.71,64295.0,80.0264,80.0853,79.9528,80.0485,64295.0
2016-10-11 15:50:00,108.72,108.74,108.66,108.69,32193.0,80.0559,80.0706,80.0117,80.0338,32193.0
2016-10-11 15:55:00,108.69,108.77,108.65,108.71,118732.0,80.0338,80.0927,80.0043,80.0485,118732.0
2016-10-12 09:30:00,109.03,109.06,108.71,108.89,31396.0,80.2841,80.3062,80.0485,80.181,31396.0
2016-10-12 09:35:00,108.9,108.96,108.77,108.87,24385.0,80.1884,80.2326,80.0927,80.1663,24385.0
2016-10-12 09:40:00,108.83,108.92,108.66,108.71,15599.0,80.1369,80.2031,80.0117,80.0485,15599.0
2016-10-12 09:45:00,108.68,108.78,108.6,108.69,9292.0,80.0264,80.1,79.9675,80.0338,9292.0
2016-10-12 09:50:00,108.66,108.79,108.62,108.78,8020.0,80.0117,80.1074,79.9822,80.1,8020.0
2016-10-12 09:55:00,108.79,108.85,108.7,108.75,18469.0,80.1074,80.1516,80.0411,80.0779,18469.0
2016-10-12 10:00:00,108.76,108.83,108.68,108.73,23281.0,80.0853,80.1369,80.0264,80.0632,23281.0
2016-10-12 10:05:00,108.72,108.84,108.7,108.78,28024.0,80.0559,80.1442,80.0411,80.1,28024.0
2016-10-12 10:10:00,108.78,108.91,108.77,108.87,22142.0,80.1,80.1958,80.0927,80.1663,22142.0
2016-10-12 10:15:00,108.86,108.98,108.78,108.78,24807.0,80.1589,80.2473,80.1,80.1,24807.0
2016-10-12 10:20:00,108.79,108.93,108.78,108.79,23329.0,80.1074,80.2105,80.1,80.1074,23329.0
2016-10-12 10:25:00,108.8,108.89,108.79,108.83,10360.0,80.1148,80.181,80.1074,80.1369,10360.0
2016-10-12 10:30:00,108.81,108.83,108.76,108.8,12358.0,80.1221,80.1369,80.0853,80.1148,12358.0
2016-10-12 10:35:00,108.8,108.8,108.66,108.72,20473.0,80.1148,80.1148,80.0117,80.0559,20473.0
2016-10-12 10:40:00,108.71,108.8,108.68,108.73,22496.0,80.0485,80.1148,80.0264,80.0632,22496.0
2016-10-12 10:45:00,108.74,108.78,108.61,108.63,10942.0,80.0706,80.1,79.9749,79.9896,10942.0
2016-10-12 10:50:00,108.64,108.64,108.5,108.52,10800.0,79.997,79.997,79.8939,79.9086,10800.0
2016-10-12 10:55:00,108.53,108.64,108.51,108.62,10309.0,79.916,79.997,79.9012,79.9822,10309.0
2016-10-12 11:00:00,108.63,108.67,108.63,108.64,13270.0,79.9896,80.019,79.9896,79.997,13270.0
2016-10-12 11:05:00,108.63,108.68,108.58,108.59,8301.0,79.9896,80.0264,79.9528,79.9601,8301.0
2016-10-12 11:10:00,108.6,108.65,108.57,108.58,14455.0,79.9675,80.0043,79.9454,79.9528,14455.0
2016-10-12 11:15:00,108.58,108.58,108.49,108.54,15789.0,79.9528,79.9528,79.8865,79.9233,15789.0
2016-10-12 11:20:00,108.54,108.63,108.53,108.61,13890.0,79.9233,79.9896,79.916,79.9749,13890.0
2016-10-12 11:25:00,108.61,108.63,108.54,108.55,13251.0,79.9749,79.9896,79.9233,79.9307,13251.0
2016-10-12 11:30:00,108.55,108.62,108.54,108.56,13608.0,79.9307,79.9822,79.9233,79.938,13608.0
2016-10-12 11:35:00,108.57,108.63,108.55,108.57,10636.0,79.9454,79.9896,79.9307,79.9454,10636.0
2016-10-12 11:40:00,108.57,108.57,108.51,108.53,16215.0,79.9454,79.9454,79.9012,79.916,16215.0
2016-10-12 11:45:00,108.53,108.54,108.46,108.49,16316.0,79.916,79.9233,79.8644,79.8865,16316.0
2016-10-12 11:50:00,108.5,108.51,108.44,108.46,8953.0,79.8939,79.9012,79.8497,79.8644,8953.0
2016-10-12 11:55:00,108.48,108.52,108.48,108.52,7199.0,79.8791,79.9086,79.8791,79.9086,7199.0
2016-10-12 12:00:00,108.51,108.62,108.51,108.62,10891.0,79.9012,79.9822,79.9012,79.9822,10891.0
2016-10-12 12:05:00,108.62,108.63,108.56,108.61,13627.0,79.9822,79.9896,79.938,79.9749,13627.0
2016-10-12 12:10:00,108.62,108.68,108.62,108.65,7260.0,79.9822,80.0264,79.9822,80.0043,7260.0
2016-10-12 12:15:00,108.63,108.7,108.63,108.7,9110.0,79.9896,80.0411,79.9896,80.0411,9110.0
2016-10-12 12:20:00,108.71,108.77,108.71,108.76,14459.0,80.0485,80.0927,80.0485,80.0853,14459.0
2016-10-12 12:25:00,108.75,108.8,108.71,108.71,13272.0,80.0779,80.1148,80.0485,80.0485,13272.0
2016-10-12 12:30:00,108.71,108.75,108.65,108.69,12007.0,80.0485,80.0779,80.0043,80.0338,12007.0
2016-10-12 12:35:00,108.7,108.76,108.7,108.74,10601.0,80.0411,80.0853,80.0411,80.0706,10601.0
2016-10-12 12:40:00,108.73,108.77,108.7,108.76,12019.0,80.0632,80.0927,80.0411,80.0853,12019.0
2016-10-12 12:45:00,108.76,108.79,108.72,108.72,6259.0,80.0853,80.1074,80.0559,80.0559,6259.0
2016-10-12 12:50:00,108.72,108.81,108.72,108.79,6008.0,80.0559,80.1221,80.0559,80.1074,6008.0
2016-10-12 12:55:00,108.8,108.8,108.73,108.74,8393.0,80.1148,80.1148,80.0632,80.0706,8393.0
2016-10-12 13:00:00,108.75,108.75,108.7,108.7,7432.0,80.0779,80.0779,80.0411,80.0411,7432.0
2016-10-12 13:05:00,108.7,108.78,108.68,108.78,10690.0,80.0411,80.1,80.0264,80.1,10690.0
2016-10-12 13:10:00,108.78,108.79,108.68,108.76,7960.0,80.1,80.1074,80.0264,80.0853,7960.0
2016-10-12 13:15:00,108.76,108.78,108.75,108.76,7015.0,80.0853,80.1,80.0779,80.0853,7015.0
2016-10-12 13:20:00,108.76,108.77,108.68,108.75,8528.0,80.0853,80.0927,80.0264,80.0779,8528.0
2016-10-12 13:25:00,108.73,108.78,108.71,108.75,5760.0,80.0632,80.1,80.0485,80.0779,5760.0
2016-10-12 13:30:00,108.75,108.77,108.73,108.77,6582.0,80.0779,80.0927,80.0632,80.0927,6582.0
2016-10-12 13:35:00,108.76,108.77,108.69,108.75,8514.0,80.0853,80.0927,80.0338,80.0779,8514.0
2016-10-12 13:40:00,108.74,108.79,108.73,108.78,6941.0,80.0706,80.1074,80.0632,80.1,6941.0
2016-10-12 13:45:00,108.79,108.8,108.78,108.78,5081.0,80.1074,80.1148,80.1,80.1,5081.0
2016-10-12 13:50:00,108.77,108.81,108.76,108.8,9774.0,80.0927,80.1221,80.0853,80.1148,9774.0
2016-10-12 13:55:00,108.81,108.85,108.8,108.8,7630.0,80.1221,80.1516,80.1148,80.1148,7630.0
2016-10-12 14:00:00,108.8,108.87,108.68,108.73,19306.0,80.1148,80.1663,80.0264,80.0632,19306.0
2016-10-12 14:05:00,108.75,108.79,108.64,108.77,15755.0,80.0779,80.1074,79.997,80.0927,15755.0
2016-10-12 14:10:00,108.77,108.91,108.77,108.88,12147.0,80.0927,80.1958,80.0927,80.1737,12147.0
2016-10-12 14:15:00,108.87,108.97,108.8,108.8,12715.0,80.1663,80.2399,80.1148,80.1148,12715.0
2016-10-12 14:20:00,108.82,108.89,108.77,108.85,9760.0,80.1295,80.181,80.0927,80.1516,9760.0
2016-10-12 14:25:00,108.86,108.86,108.7,108.74,16687.0,80.1589,80.1589,80.0411,80.0706,16687.0
2016-10-12 14:30:00,108.74,108.85,108.72,108.84,15501.0,80.0706,80.1516,80.0559,80.1442,15501.0
2016-10-12 14:35:00,108.84,108.85,108.76,108.84,13506.0,80.1442,80.1516,80.0853,80.1442,13506.0
2016-10-12 14:40:00,108.84,108.85,108.76,108.8,9993.0,80.1442,80.1516,80.0853,80.1148,9993.0
2016-10-12 14:45:00,108.8,108.85,108.77,108.85,17322.0,80.1148,80.1516,80.0927,80.1516,17322.0
2016-10-12 14:50:00,108.85,108.92,108.85,108.9,16542.0,80.1516,80.2031,80.1516,80.1884,16542.0
2016-10-12 14:55:00,108.9,108.9,108.83,108.85,17276.0,80.1884,80.1884,80.1369,80.1516,17276.0
2016-10-12 15:00:00,108.83,108.83,108.77,108.81,10402.0,80.1369,80.1369,80.0927,80.1221,10402.0
2016-10-12 15:05:00,108.8,108.93,108.75,108.9,14675.0,80.1148,80.2105,80.0779,80.1884,14675.0
2016-10-12 15:10:00,108.9,108.92,108.81,108.86,14575.0,80.1884,80.2031,80.1221,80.1589,14575.0
2016-10-12 15:15:00,108.85,108.92,108.83,108.91,13732.0,80.1516,80.2031,80.1369,80.1958,13732.0
2016-10-12 15:20:00,108.92,108.94,108.83,108.85,15546.0,80.2031,80.2179,80.1369,80.1516,15546.0
2016-10-12 15:25:00,108.84,108.86,108.77,108.79,17144.0,80.1442,80.1589,80.0927,80.1074,17144.0
2016-10-12 15:30:00,108.78,108.78,108.65,108.67,22931.0,80.1,80.1,80.0043,80.019,22931.0
2016-10-12 15:35:00,108.67,108.74,108.67,108.71,19861.0,80.019,80.0706,80.019,80.0485,19861.0
2016-10-12 15:40:00,108.72,108.8,108.71,108.75,29790.0,80.0559,80.1148,80.0485,80.0779,29790.0
2016-10-12 15:45:00,108.75,108.81,108.72,108.77,36040.0,80.0779,80.1221,80.0559,80.0927,36040.0
2016-10-12 15:50:00,108.77,108.79,108.74,108.74,31611.0,80.0927,80.1074,80.0706,80.0706,31611.0
2016-10-12 15:55:00,108.73,108.82,108.72,108.73,61095.0,80.0632,80.1295,80.0559,80.0632,61095.0
2016-10-13 09:30:00,108.19,108.28,107.78,107.86,47937.0,79.6656,79.7319,79.3637,79.4226,47937.0
2016-10-13 09:35:00,107.85,107.97,107.77,107.84,17594.0,79.4152,79.5036,79.3563,79.4079,17594.0
2016-10-13 09:40:00,107.87,107.9,107.76,107.86,16396.0,79.43,79.4521,79.349,79.4226,16396.0
2016-10-13 09:45:00,107.84,107.85,107.58,107.82,45475.0,79.4079,79.4152,79.2164,79.3931,45475.0
2016-10-13 09:50:00,107.83,107.93,107.61,107.63,76430.0,79.4005,79.4741,79.2385,79.2532,76430.0
2016-10-13 09:55:00,107.65,107.74,107.54,107.7,34966.0,79.268,79.3342,79.187,79.3048,34966.0
2016-10-13 10:00:00,107.7,107.75,107.61,107.67,61090.0,79.3048,79.3416,79.2385,79.2827,61090.0
2016-10-13 10:05:00,107.67,107.67,107.49,107.51,30702.0,79.2827,79.2827,79.1501,79.1649,30702.0
2016-10-13 10:10:00,107.51,107.51,107.42,107.45,23120.0,79.1649,79.1649,79.0986,79.1207,23120.0
2016-10-13 10:15:00,107.45,107.59,107.41,107.41,48239.0,79.1207,79.2238,79.0912,79.0912,48239.0
2016-10-13 10:20:00,107.42,107.49,107.38,107.49,17752.0,79.0986,79.1501,79.0692,79.1501,17752.0
2016-10-13 10:25:00,107.48,107.52,107.42,107.46,19863.0,79.1428,79.1722,79.0986,79.1281,19863.0
2016-10-13 10:30:00,107.45,107.51,107.36,107.51,18835.0,79.1207,79.1649,79.0544,79.1649,18835.0
2016-10-13 10:35:00,107.52,107.74,107.52,107.73,17971.0,79.1722,79.3342,79.1722,79.3269,17971.0
2016-10-13 10:40:00,107.74,107.79,107.72,107.74,15783.0,79.3342,79.3711,79.3195,79.3342,15783.0
2016-10-13 10:45:00,107.75,107.86,107.7,107.75,31876.0,79.3416,79.4226,79.3048,79.3416,31876.0
2016-10-13 10:50:00,107.76,107.84,107.74,107.81,17398.0,79.349,79.4079,79.3342,79.3858,17398.0
2016-10-13 10:55:00,107.82,107.87,107.8,107.87,6761.0,79.3931,79.43,79.3784,79.43,6761.0
2016-10-13 11:00:00,107.9,107.9,107.8,107.81,12308.0,79.4521,79.4521,79.3784,79.3858,12308.0
2016-10-13 11:05:00,107.8,107.9,107.79,107.89,10242.0,79.3784,79.4521,79.3711,79.4447,10242.0
2016-10-13 11:10:00,107.88,107.98,107.83,107.91,12004.0,79.4373,79.511,79.4005,79.4594,12004.0
2016-10-13 11:15:00,107.92,108.04,107.92,108.01,12605.0,79.4668,79.5551,79.4668,79.5331,12605.0
2016-10-13 11:20:00,108.02,108.08,107.98,108.06,18507.0,79.5404,79.5846,79.511,79.5699,18507.0
2016-10-13 11:25:00,108.07,108.17,108.05,108.1,33582.0,79.5772,79.6509,79.5625,79.5993,33582.0
2016-10-13 11:30:00,108.1,108.2,108.07,108.17,18512.0,79.5993,79.673,79.5772,79.6509,18512.0
2016-10-13 11:35:00,108.17,108.17,108.08,108.1,16567.0,79.6509,79.6509,79.5846,79.5993,16567.0
2016-10-13 11:40:00,108.12,108.17,108.12,108.12,13242.0,79.614,79.6509,79.614,79.614,13242.0
2016-10-13 11:45:00,108.12,108.13,108.04,108.1,15053.0,79.614,79.6214,79.5551,79.5993,15053.0
2016-10-13 11:50:00,108.1,108.16,108.08,108.13,15402.0,79.5993,79.6435,79.5846,79.6214,15402.0
2016-10-13 11:55:00,108.12,108.15,108.12,108.13,7081.0,79.614,79.6361,79.614,79.6214,7081.0
2016-10-13 12:00:00,108.12,108.15,108.05,108.15,10572.0,79.614,79.6361,79.5625,79.6361,10572.0
2016-10-13 12:05:00,108.14,108.21,108.12,108.2,6130.0,79.6288,79.6803,79.614,79.673,6130.0
2016-10-13 12:10:00,108.21,108.22,108.14,108.22,8107.0,79.6803,79.6877,79.6288,79.6877,8107.0
2016-10-13 12:15:00,108.21,108.23,108.19,108.19,6153.0,79.6803,79.695,79.6656,79.6656,6153.0
2016-10-13 12:20:00,108.2,108.26,108.19,108.22,9925.0,79.673,79.7171,79.6656,79.6877,9925.0
2016-10-13 12:25:00,108.23,108.28,108.19,108.25,9808.0,79.695,79.7319,79.6656,79.7098,9808.0
2016-10-13 12:30:00,108.25,108.28,108.2,108.24,17327.0,79.7098,79.7319,79.673,79.7024,17327.0
2016-10-13 12:35:00,108.24,108.45,108.24,108.41,13620.0,79.7024,79.857,79.7024,79.8276,13620.0
2016-10-13 12:40:00,108.42,108.44,108.35,108.35,8722.0,79.835,79.8497,79.7834,79.7834,8722.0
2016-10-13 12:45:00,108.35,108.39,108.34,108.37,10975.0,79.7834,79.8129,79.776,79.7981,10975.0
2016-10-13 12:50:00,108.38,108.38,108.34,108.37,9760.0,79.8055,79.8055,79.776,79.7981,9760.0
2016-10-13 12:55:00,108.38,108.44,108.37,108.41,10023.0,79.8055,79.8497,79.7981,79.8276,10023.0
2016-10-13 13:00:00,108.41,108.47,108.4,108.44,30149.0,79.8276,79.8718,79.8202,79.8497,30149.0
2016-10-13 13:05:00,108.43,108.46,108.38,108.42,10647.0,79.8423,79.8644,79.8055,79.835,10647.0
2016-10-13 13:10:00,108.42,108.42,108.29,108.3,11768.0,79.835,79.835,79.7392,79.7466,11768.0
2016-10-13 13:15:00,108.31,108.39,108.31,108.37,10821.0,79.754,79.8129,79.754,79.7981,10821.0
2016-10-13 13:20:00,108.35,108.41,108.33,108.39,10461.0,79.7834,79.8276,79.7687,79.8129,10461.0
2016-10-13 13:25:00,108.39,108.47,108.39,108.4,8353.0,79.8129,79.8718,79.8129,79.8202,8353.0
2016-10-13 13:30:00,108.38,108.43,108.37,108.43,10280.0,79.8055,79.8423,79.7981,79.8423,10280.0
2016-10-13 13:35:00,108.41,108.41,108.31,108.41,9248.0,79.8276,79.8276,79.754,79.8276,9248.0
2016-10-13 13:40:00,108.41,108.45,108.4,108.42,9873.0,79.8276,79.857,79.8202,79.835,9873.0
2016-10-13 13:45:00,108.4,108.41,108.31,108.34,26791.0,79.8202,79.8276,79.754,79.776,26791.0
2016-10-13 13:50:00,108.34,108.5,108.34,108.5,16919.0,79.776,79.8939,79.776,79.8939,16919.0
2016-10-13 13:55:00,108.51,108.57,108.5,108.55,11454.0,79.9012,79.9454,79.8939,79.9307,11454.0
2016-10-13 14:00:00,108.54,108.62,108.53,108.58,11440.0,79.9233,79.9822,79.916,79.9528,11440.0
2016-10-13 14:05:00,108.58,108.59,108.49,108.58,10653.0,79.9528,79.9601,79.8865,79.9528,10653.0
2016-10-13 14:10:00,108.58,108.59,108.47,108.5,23108.0,79.9528,79.9601,79.8718,79.8939,23108.0
2016-10-13 14:15:00,108.5,108.56,108.46,108.52,16770.0,79.8939,79.938,79.8644,79.9086,16770.0
2016-10-13 14:20:00,108.53,108.56,108.5,108.5,21818.0,79.916,79.938,79.8939,79.8939,21818.0
2016-10-13 14:25:00,108.51,108.58,108.49,108.52,14390.0,79.9012,79.9528,79.8865,79.9086,14390.0
2016-10-13 14:30:00,108.51,108.56,108.48,108.5,17374.0,79.9012,79.938,79.8791,79.8939,17374.0
2016-10-13 14:35:00,108.5,108.5,108.4,108.47,16599.0,79.8939,79.8939,79.8202,79.8718,16599.0
2016-10-13 14:40:00,108.47,108.55,108.44,108.52,18752.0,79.8718,79.9307,79.8497,79.9086,18752.0
2016-10-13 14:45:00,108.53,108.6,108.51,108.55,30843.0,79.916,79.9675,79.9012,79.9307,30843.0
2016-10-13 14:50:00,108.55,108.66,108.54,108.65,22796.0,79.9307,80.0117,79.9233,80.0043,22796.0
2016-10-13 14:55:00,108.65,108.72,108.63,108.7,22446.0,80.0043,80.0559,79.9896,80.0411,22446.0
2016-10-13 15:00:00,108.7,108.71,108.57,108.64,17918.0,80.0411,80.0485,79.9454,79.997,17918.0
2016-10-13 15:05:00,108.64,108.68,108.59,108.66,20685.0,79.997,80.0264,79.9601,80.0117,20685.0
2016-10-13 15:10:00,108.67,108.7,108.6,108.6,19885.0,80.019,80.0411,79.9675,79.9675,19885.0
2016-10-13 15:15:00,108.6,108.65,108.54,108.6,18278.0,79.9675,80.0043,79.9233,79.9675,18278.0
2016-10-13 15:20:00,108.6,108.62,108.57,108.61,12673.0,79.9675,79.9822,79.9454,79.9749,12673.0
2016-10-13 15:25:00,108.61,108.61,108.5,108.53,92243.0,79.9749,79.9749,79.8939,79.916,92243.0
2016-10-13 15:30:00,108.52,108.52,108.4,108.46,29859.0,79.9086,79.9086,79.8202,79.8644,29859.0
2016-10-13 15:35:00,108.45,108.49,108.43,108.45,28267.0,79.857,79.8865,79.8423,79.857,28267.0
2016-10-13 15:40:00,108.45,108.46,108.36,108.36,18272.0,79.857,79.8644,79.7908,79.7908,18272.0
2016-10-13 15:45:00,108.36,108.41,108.28,108.29,33725.0,79.7908,79.8276,79.7319,79.7392,33725.0
2016-10-13 15:50:00,108.29,108.3,108.22,108.26,38999.0,79.7392,79.7466,79.6877,79.7171,38999.0
2016-10-13 15:55:00,108.26,108.31,108.17,108.3,72146.0,79.7171,79.754,79.6509,79.7466,72146.0
2016-10-14 09:30:00,108.71,108.85,108.68,108.84,42937.0,80.0485,80.1516,80.0264,80.1442,42937.0
2016-10-14 09:35:00,108.82,108.91,108.78,108.88,19166.0,80.1295,80.1958,80.1,80.1737,19166.0
2016-10-14 09:40:00,108.85,108.91,108.76,108.9,18142.0,80.1516,80.1958,80.0853,80.1884,18142.0
2016-10-14 09:45:00,108.93,109.06,108.89,108.98,60057.0,80.2105,80.3062,80.181,80.2473,60057.0
2016-10-14 09:50:00,108.97,108.98,108.9,108.93,18399.0,80.2399,80.2473,80.1884,80.2105,18399.0
2016-10-14 09:55:00,108.93,108.94,108.76,108.76,17409.0,80.2105,80.2179,80.0853,80.0853,17409.0
2016-10-14 10:00:00,108.74,108.85,108.71,108.78,13382.0,80.0706,80.1516,80.0485,80.1,13382.0
2016-10-14 10:05:00,108.81,108.88,108.79,108.85,10591.0,80.1221,80.1737,80.1074,80.1516,10591.0
2016-10-14 10:10:00,108.82,108.95,108.81,108.89,15231.0,80.1295,80.2252,80.1221,80.181,15231.0
2016-10-14 10:15:00,108.89,108.96,108.89,108.94,7899.0,80.181,80.2326,80.181,80.2179,7899.0
2016-10-14 10:20:00,108.96,108.96,108.91,108.94,6342.0,80.2326,80.2326,80.1958,80.2179,6342.0
2016-10-14 10:25:00,108.94,108.95,108.89,108.93,8800.0,80.2179,80.2252,80.181,80.2105,8800.0
2016-10-14 10:30:00,108.93,108.93,108.88,108.88,9402.0,80.2105,80.2105,80.1737,80.1737,9402.0
2016-10-14 10:35:00,108.9,109.0,108.9,108.98,11302.0,80.1884,80.262,80.1884,80.2473,11302.0
2016-10-14 10:40:00,108.99,109.02,108.95,109.0,10621.0,80.2547,80.2768,80.2252,80.262,10621.0
2016-10-14 10:45:00,109.0,109.0,108.92,108.93,5470.0,80.262,80.262,80.2031,80.2105,5470.0
2016-10-14 10:50:00,108.92,108.92,108.84,108.86,9134.0,80.2031,80.2031,80.1442,80.1589,9134.0
2016-10-14 10:55:00,108.84,108.88,108.82,108.85,4903.0,80.1442,80.1737,80.1295,80.1516,4903.0
2016-10-14 11:00:00,108.84,108.84,108.79,108.79,12172.0,80.1442,80.1442,80.1074,80.1074,12172.0
2016-10-14 11:05:00,108.79,108.81,108.75,108.76,9624.0,80.1074,80.1221,80.0779,80.0853,9624.0
2016-10-14 11:10:00,108.76,108.77,108.67,108.69,6635.0,80.0853,80.0927,80.019,80.0338,6635.0
2016-10-14 11:15:00,108.68,108.76,108.67,108.73,6259.0,80.0264,80.0853,80.019,80.0632,6259.0
2016-10-14 11:20:00,108.75,108.81,108.71,108.78,11852.0,80.0779,80.1221,80.0485,80.1,11852.0
2016-10-14 11:25:00,108.78,108.78,108.66,108.67,8573.0,80.1,80.1,80.0117,80.019,8573.0
2016-10-14 11:30:00,108.66,108.66,108.56,108.57,11919.0,80.0117,80.0117,79.938,79.9454,11919.0
2016-10-14 11:35:00,108.58,108.63,108.56,108.58,7675.0,79.9528,79.9896,79.938,79.9528,7675.0
2016-10-14 11:40:00,108.55,108.57,108.52,108.54,7925.0,79.9307,79.9454,79.9086,79.9233,7925.0
2016-10-14 11:45:00,108.55,108.56,108.45,108.47,11304.0,79.9307,79.938,79.857,79.8718,11304.0
2016-10-14 11:50:00,108.46,108.52,108.45,108.49,17648.0,79.8644,79.9086,79.857,79.8865,17648.0
2016-10-14 11:55:00,108.49,108.55,108.44,108.51,6280.0,79.8865,79.9307,79.8497,79.9012,6280.0
2016-10-14 12:00:00,108.51,108.52,108.48,108.5,11233.0,79.9012,79.9086,79.8791,79.8939,11233.0
2016-10-14 12:05:00,108.5,108.53,108.47,108.52,8697.0,79.8939,79.916,79.8718,79.9086,8697.0
2016-10-14 12:10:00,108.51,108.53,108.45,108.52,6335.0,79.9012,79.916,79.857,79.9086,6335.0
2016-10-14 12:15:00,108.52,108.52,108.45,108.51,6800.0,79.9086,79.9086,79.857,79.9012,6800.0
2016-10-14 12:20:00,108.51,108.54,108.51,108.53,5585.0,79.9012,79.9233,79.9012,79.916,5585.0
2016-10-14 12:25:00,108.54,108.6,108.53,108.6,5347.0,79.9233,79.9675,79.916,79.9675,5347.0
2016-10-14 12:30:00,108.61,108.64,108.6,108.6,5208.0,79.9749,79.997,79.9675,79.9675,5208.0
2016-10-14 12:35:00,108.6,108.63,108.58,108.62,4941.0,79.9675,79.9896,79.9528,79.9822,4941.0
2016-10-14 12:40:00,108.61,108.65,108.6,108.63,17735.0,79.9749,80.0043,79.9675,79.9896,17735.0
2016-10-14 12:45:00,108.64,108.64,108.58,108.61,7707.0,79.997,79.997,79.9528,79.9749,7707.0
2016-10-14 12:50:00,108.62,108.63,108.61,108.63,4647.0,79.9822,79.9896,79.9749,79.9896,4647.0
2016-10-14 12:55:00,108.64,108.65,108.61,108.62,5209.0,79.997,80.0043,79.9749,79.9822,5209.0
2016-10-14 13:00:00,108.62,108.62,108.58,108.58,6817.0,79.9822,79.9822,79.9528,79.9528,6817.0
2016-10-14 13:05:00,108.58,108.71,108.57,108.7,9830.0,79.9528,80.0485,79.9454,80.0411,9830.0
2016-10-14 13:10:00,108.7,108.71,108.67,108.69,5745.0,80.0411,80.0485,80.019,80.0338,5745.0
2016-10-14 13:15:00,108.69,108.72,108.67,108.68,8509.0,80.0338,80.0559,80.019,80.0264,8509.0
2016-10-14 13:20:00,108.68,108.75,108.68,108.72,6818.0,80.0264,80.0779,80.0264,80.0559,6818.0
2016-10-14 13:25:00,108.73,108.75,108.72,108.72,5312.0,80.0632,80.0779,80.0559,80.0559,5312.0
2016-10-14 13:30:00,108.74,108.89,108.68,108.86,28528.0,80.0706,80.181,80.0264,80.1589,28528.0
2016-10-14 13:35:00,108.84,108.86,108.78,108.85,13061.0,80.1442,80.1589,80.1,80.1516,13061.0
2016-10-14 13:40:00,108.84,108.84,108.78,108.81,12686.0,80.1442,80.1442,80.1,80.1221,12686.0
2016-10-14 13:45:00,108.82,108.86,108.79,108.84,10430.0,80.1295,80.1589,80.1074,80.1442,10430.0
2016-10-14 13:50:00,108.82,108.82,108.73,108.78,13134.0,80.1295,80.1295,80.0632,80.1,13134.0
2016-10-14 13:55:00,108.8,108.84,108.78,108.78,4594.0,80.1148,80.1442,80.1,80.1,4594.0
2016-10-14 14:00:00,108.78,108.8,108.7,108.77,16733.0,80.1,80.1148,80.0411,80.0927,16733.0
2016-10-14 14:05:00,108.77,108.79,108.72,108.75,20151.0,80.0927,80.1074,80.0559,80.0779,20151.0
2016-10-14 14:10:00,108.75,108.78,108.72,108.73,13688.0,80.0779,80.1,80.0559,80.0632,13688.0
2016-10-14 14:15:00,108.73,108.81,108.72,108.81,11762.0,80.0632,80.1221,80.0559,80.1221,11762.0
2016-10-14 14:20:00,108.82,108.9,108.82,108.89,10049.0,80.1295,80.1884,80.1295,80.181,10049.0
2016-10-14 14:25:00,108.89,108.93,108.87,108.91,8188.0,80.181,80.2105,80.1663,80.1958,8188.0
2016-10-14 14:30:00,108.92,108.92,108.83,108.84,6587.0,80.2031,80.2031,80.1369,80.1442,6587.0
2016-10-14 14:35:00,108.83,108.89,108.8,108.87,10046.0,80.1369,80.181,80.1148,80.1663,10046.0
2016-10-14 14:40:00,108.86,108.86,108.79,108.83,7066.0,80.1589,80.1589,80.1074,80.1369,7066.0
2016-10-14 14:45:00,108.83,108.83,108.76,108.76,12605.0,80.1369,80.1369,80.0853,80.0853,12605.0
2016-10-14 14:50:00,108.76,108.78,108.74,108.75,6583.0,80.0853,80.1,80.0706,80.0779,6583.0
2016-10-14 14:55:00,108.74,108.76,108.68,108.71,12317.0,80.0706,80.0853,80.0264,80.0485,12317.0
2016-10-14 15:00:00,108.71,108.72,108.65,108.65,6908.0,80.0485,80.0559,80.0043,80.0043,6908.0
2016-10-14 15:05:00,108.66,108.71,108.63,108.71,10662.0,80.0117,80.0485,79.9896,80.0485,10662.0
2016-10-14 15:10:00,108.71,108.73,108.68,108.7,6886.0,80.0485,80.0632,80.0264,80.0411,6886.0
2016-10-14 15:15:00,108.69,108.71,108.63,108.64,10719.0,80.0338,80.0485,79.9896,79.997,10719.0
2016-10-14 15:20:00,108.63,108.67,108.6,108.64,15585.0,79.9896,80.019,79.9675,79.997,15585.0
2016-10-14 15:25:00,108.63,108.65,108.58,108.58,10164.0,79.9896,80.0043,79.9528,79.9528,10164.0
2016-10-14 15:30:00,108.59,108.67,108.58,108.61,16153.0,79.9601,80.019,79.9528,79.9749,16153.0
2016-10-14 15:35:00,108.61,108.63,108.57,108.63,18695.0,79.9749,79.9896,79.9454,79.9896,18695.0
2016-10-14 15:40:00,108.63,108.65,108.57,108.57,53034.0,79.9896,80.0043,79.9454,79.9454,53034.0
2016-10-14 15:45:00,108.56,108.6,108.52,108.53,32619.0,79.938,79.9675,79.9086,79.916,32619.0
2016-10-14 15:50:00,108.54,108.58,108.52,108.54,43256.0,79.9233,79.9528,79.9086,79.9233,43256.0
2016-10-14 15:55:00,108.54,108.55,108.41,108.42,97247.0,79.9233,79.9307,79.8276,79.835,97247.0
2016-10-17 09:30:00,108.31,108.38,108.05,108.11,32233.0,79.754,79.8055,79.5625,79.6067,32233.0
2016-10-17 09:35:00,108.09,108.31,108.02,108.05,14825.0,79.592,79.754,79.5404,79.5625,14825.0
2016-10-17 09:40:00,108.02,108.12,108.01,108.05,12740.0,79.5404,79.614,79.5331,79.5625,12740.0
2016-10-17 09:45:00,108.07,108.15,108.05,108.15,43521.0,79.5772,79.6361,79.5625,79.6361,43521.0
2016-10-17 09:50:00,108.16,108.3,108.16,108.22,7690.0,79.6435,79.7466,79.6435,79.6877,7690.0
2016-10-17 09:55:00,108.23,108.32,108.19,108.31,11147.0,79.695,79.7613,79.6656,79.754,11147.0
2016-10-17 10:00:00,108.33,108.38,108.29,108.29,13126.0,79.7687,79.8055,79.7392,79.7392,13126.0
2016-10-17 10:05:00,108.27,108.34,108.27,108.33,9417.0,79.7245,79.776,79.7245,79.7687,9417.0
2016-10-17 10:10:00,108.34,108.38,108.31,108.36,11311.0,79.776,79.8055,79.754,79.7908,11311.0
2016-10-17 10:15:00,108.39,108.45,108.37,108.45,13169.0,79.8129,79.857,79.7981,79.857,13169.0
2016-10-17 10:20:00,108.46,108.64,108.43,108.64,20072.0,79.8644,79.997,79.8423,79.997,20072.0
2016-10-17 10:25:00,108.67,108.77,108.66,108.75,21081.0,80.019,80.0927,80.0117,80.0779,21081.0
2016-10-17 10:30:00,108.74,108.74,108.69,108.69,32055.0,80.0706,80.0706,80.0338,80.0338,32055.0
2016-10-17 10:35:00,108.68,108.68,108.58,108.58,10004.0,80.0264,80.0264,79.9528,79.9528,10004.0
2016-10-17 10:40:00,108.59,108.62,108.49,108.52,13607.0,79.9601,79.9822,79.8865,79.9086,13607.0
2016-10-17 10:45:00,108.52,108.52,108.5,108.52,11296.0,79.9086,79.9086,79.8939,79.9086,11296.0
2016-10-17 10:50:00,108.5,108.52,108.36,108.36,14025.0,79.8939,79.9086,79.7908,79.7908,14025.0
2016-10-17 10:55:00,108.36,108.4,108.35,108.38,12668.0,79.7908,79.8202,79.7834,79.8055,12668.0
2016-10-17 11:00:00,108.4,108.42,108.36,108.4,10239.0,79.8202,79.835,79.7908,79.8202,10239.0
2016-10-17 11:05:00,108.41,108.42,108.36,108.36,14438.0,79.8276,79.835,79.7908,79.7908,14438.0
2016-10-17 11:10:00,108.35,108.44,108.34,108.38,13270.0,79.7834,79.8497,79.776,79.8055,13270.0
2016-10-17 11:15:00,108.38,108.41,108.34,108.39,5752.0,79.8055,79.8276,79.776,79.8129,5752.0
2016-10-17 11:20:00,108.39,108.43,108.35,108.38,6028.0,79.8129,79.8423,79.7834,79.8055,6028.0
2016-10-17 11:25:00,108.36,108.38,108.34,108.34,7919.0,79.7908,79.8055,79.776,79.776,7919.0
2016-10-17 11:30:00,108.35,108.38,108.32,108.34,10737.0,79.7834,79.8055,79.7613,79.776,10737.0
2016-10-17 11:35:00,108.34,108.38,108.33,108.38,8146.0,79.776,79.8055,79.7687,79.8055,8146.0
2016-10-17 11:40:00,108.36,108.45,108.36,108.41,11876.0,79.7908,79.857,79.7908,79.8276,11876.0
2016-10-17 11:45:00,108.42,108.43,108.35,108.41,8600.0,79.835,79.8423,79.7834,79.8276,8600.0
2016-10-17 11:50:00,108.4,108.54,108.4,108.51,13628.0,79.8202,79.9233,79.8202,79.9012,13628.0
2016-10-17 11:55:00,108.52,108.58,108.5,108.57,12161.0,79.9086,79.9528,79.8939,79.9454,12161.0
2016-10-17 12:00:00,108.57,108.58,108.46,108.46,13053.0,79.9454,79.9528,79.8644,79.8644,13053.0
2016-10-17 12:05:00,108.46,108.51,108.44,108.45,9853.0,79.8644,79.9012,79.8497,79.857,9853.0
2016-10-17 12:10:00,108.45,108.45,108.34,108.38,9409.0,79.857,79.857,79.776,79.8055,9409.0
2016-10-17 12:15:00,108.35,108.38,108.33,108.36,7177.0,79.7834,79.8055,79.7687,79.7908,7177.0
2016-10-17 12:20:00,108.35,108.44,108.35,108.36,10857.0,79.7834,79.8497,79.7834,79.7908,10857.0
2016-10-17 12:25:00,108.35,108.36,108.28,108.29,10950.0,79.7834,79.7908,79.7319,79.7392,10950.0
2016-10-17 12:30:00,108.28,108.39,108.26,108.36,8228.0,79.7319,79.8129,79.7171,79.7908,8228.0
2016-10-17 12:35:00,108.37,108.37,108.31,108.33,4530.0,79.7981,79.7981,79.754,79.7687,4530.0
2016-10-17 12:40:00,108.32,108.34,108.24,108.34,11950.0,79.7613,79.776,79.7024,79.776,11950.0
2016-10-17 12:45:00,108.34,108.36,108.29,108.33,22041.0,79.776,79.7908,79.7392,79.7687,22041.0
2016-10-17 12:50:00,108.33,108.36,108.33,108.34,5390.0,79.7687,79.7908,79.7687,79.776,5390.0
2016-10-17 12:55:00,108.35,108.41,108.33,108.38,8615.0,79.7834,79.8276,79.7687,79.8055,8615.0
2016-10-17 13:00:00,108.37,108.43,108.32,108.36,12637.0,79.7981,79.8423,79.7613,79.7908,12637.0
2016-10-17 13:05:00,108.35,108.39,108.31,108.37,11067.0,79.7834,79.8129,79.754,79.7981,11067.0
2016-10-17 13:10:00,108.38,108.44,108.34,108.44,13427.0,79.8055,79.8497,79.776,79.8497,13427.0
2016-10-17 13:15:00,108.44,108.44,108.29,108.35,15480.0,79.8497,79.8497,79.7392,79.7834,15480.0
2016-10-17 13:20:00,108.36,108.38,108.27,108.28,13487.0,79.7908,79.8055,79.7245,79.7319,13487.0
2016-10-17 13:25:00,108.28,108.33,108.25,108.28,22500.0,79.7319,79.7687,79.7098,79.7319,22500.0
2016-10-17 13:30:00,108.29,108.32,108.27,108.29,16432.0,79.7392,79.7613,79.7245,79.7392,16432.0
2016-10-17 13:35:00,108.3,108.34,108.26,108.26,14755.0,79.7466,79.776,79.7171,79.7171,14755.0
2016-10-17 13:40:00,108.27,108.29,108.22,108.22,8540.0,79.7245,79.7392,79.6877,79.6877,8540.0
2016-10-17 13:45:00,108.22,108.24,108.17,108.18,13828.0,79.6877,79.7024,79.6509,79.6582,13828.0
2016-10-17 13:50:00,108.19,108.23,108.18,108.19,12177.0,79.6656,79.695,79.6582,79.6656,12177.0
2016-10-17 13:55:00,108.21,108.21,108.1,108.13,17381.0,79.6803,79.6803,79.5993,79.6214,17381.0
2016-10-17 14:00:00,108.14,108.16,108.08,108.1,17360.0,79.6288,79.6435,79.5846,79.5993,17360.0
2016-10-17 14:05:00,108.11,108.11,108.01,108.02,30949.0,79.6067,79.6067,79.5331,79.5404,30949.0
2016-10-17 14:10:00,108.02,108.1,108.01,108.07,16582.0,79.5404,79.5993,79.5331,79.5772,16582.0
2016-10-17 14:15:00,108.06,108.15,108.05,108.06,11458.0,79.5699,79.6361,79.5625,79.5699,11458.0
2016-10-17 14:20:00,108.07,108.14,108.05,108.05,23016.0,79.5772,79.6288,79.5625,79.5625,23016.0
2016-10-17 14:25:00,108.06,108.09,108.03,108.04,17009.0,79.5699,79.592,79.5478,79.5551,17009.0
2016-10-17 14:30:00,108.04,108.04,107.96,108.0,12198.0,79.5551,79.5551,79.4962,79.5257,12198.0
2016-10-17 14:35:00,108.01,108.03,107.99,107.99,13032.0,79.5331,79.5478,79.5183,79.5183,13032.0
2016-10-17 14:40:00,107.99,108.02,107.99,108.01,12990.0,79.5183,79.5404,79.5183,79.5331,12990.0
2016-10-17 14:45:00,108.01,108.01,107.95,107.96,18277.0,79.5331,79.5331,79.4889,79.4962,18277.0
2016-10-17 14:50:00,107.96,108.02,107.95,108.0,14003.0,79.4962,79.5404,79.4889,79.5257,14003.0
2016-10-17 14:55:00,108.0,108.09,107.99,108.08,19573.0,79.5257,79.592,79.5183,79.5846,19573.0
2016-10-17 15:00:00,108.09,108.09,108.06,108.09,34756.0,79.592,79.592,79.5699,79.592,34756.0
2016-10-17 15:05:00,108.08,108.09,107.99,108.02,16099.0,79.5846,79.592,79.5183,79.5404,16099.0
2016-10-17 15:10:00,108.01,108.02,107.92,107.94,17967.0,79.5331,79.5404,79.4668,79.4815,17967.0
2016-10-17 15:15:00,107.94,107.99,107.94,107.97,22492.0,79.4815,79.5183,79.4815,79.5036,22492.0
2016-10-17 15:20:00,107.98,108.0,107.97,107.98,18367.0,79.511,79.5257,79.5036,79.511,18367.0
2016-10-17 15:25:00,107.97,107.98,107.91,107.93,23203.0,79.5036,79.511,79.4594,79.4741,23203.0
2016-10-17 15:30:00,107.92,107.97,107.91,107.95,27070.0,79.4668,79.5036,79.4594,79.4889,27070.0
2016-10-17 15:35:00,107.96,108.02,107.95,108.0,42917.0,79.4962,79.5404,79.4889,79.5257,42917.0
2016-10-17 15:40:00,107.99,108.03,107.95,107.95,21327.0,79.5183,79.5478,79.4889,79.4889,21327.0
2016-10-17 15:45:00,107.95,108.09,107.95,108.04,42101.0,79.4889,79.592,79.4889,79.5551,42101.0
2016-10-17 15:50:00,108.04,108.09,108.01,108.03,36460.0,79.5551,79.592,79.5331,79.5478,36460.0
2016-10-17 15:55:00,108.03,108.06,107.95,108.0,78925.0,79.5478,79.5699,79.4889,79.5257,78925.0
2016-10-18 09:30:00,108.45,108.96,108.29,108.96,54577.0,79.857,80.2326,79.7392,80.2326,54577.0
2016-10-18 09:35:00,108.96,108.97,108.51,108.74,51122.0,80.2326,80.2399,79.9012,80.0706,51122.0
2016-10-18 09:40:00,108.76,108.76,108.54,108.55,25614.0,80.0853,80.0853,79.9233,79.9307,25614.0
2016-10-18 09:45:00,108.53,108.67,108.37,108.39,43209.0,79.916,80.019,79.7981,79.8129,43209.0
2016-10-18 09:50:00,108.37,108.37,108.18,108.26,24751.0,79.7981,79.7981,79.6582,79.7171,24751.0
2016-10-18 09:55:00,108.23,108.24,108.13,108.18,14189.0,79.695,79.7024,79.6214,79.6582,14189.0
2016-10-18 10:00:00,108.16,108.21,108.12,108.2,10822.0,79.6435,79.6803,79.614,79.673,10822.0
2016-10-18 10:05:00,108.21,108.32,108.2,108.32,12095.0,79.6803,79.7613,79.673,79.7613,12095.0
2016-10-18 10:10:00,108.31,108.31,108.25,108.25,13477.0,79.754,79.754,79.7098,79.7098,13477.0
2016-10-18 10:15:00,108.26,108.27,108.13,108.21,17652.0,79.7171,79.7245,79.6214,79.6803,17652.0
2016-10-18 10:20:00,108.18,108.18,108.08,108.12,12158.0,79.6582,79.6582,79.5846,79.614,12158.0
2016-10-18 10:25:00,108.12,108.15,108.08,108.11,13598.0,79.614,79.6361,79.5846,79.6067,13598.0
2016-10-18 10:30:00,108.11,108.15,108.07,108.1,8538.0,79.6067,79.6361,79.5772,79.5993,8538.0
2016-10-18 10:35:00,108.11,108.16,108.1,108.16,11539.0,79.6067,79.6435,79.5993,79.6435,11539.0
2016-10-18 10:40:00,108.15,108.18,108.09,108.12,7884.0,79.6361,79.6582,79.592,79.614,7884.0
2016-10-18 10:45:00,108.12,108.17,108.06,108.16,23203.0,79.614,79.6509,79.5699,79.6435,23203.0
2016-10-18 10:50:00,108.17,108.17,108.06,108.1,13844.0,79.6509,79.6509,79.5699,79.5993,13844.0
2016-10-18 10:55:00,108.12,108.28,108.11,108.28,35348.0,79.614,79.7319,79.6067,79.7319,35348.0
2016-10-18 11:00:00,108.28,108.35,108.24,108.29,13424.0,79.7319,79.7834,79.7024,79.7392,13424.0
2016-10-18 11:05:00,108.29,108.3,108.18,108.29,12404.0,79.7392,79.7466,79.6582,79.7392,12404.0
2016-10-18 11:10:00,108.28,108.29,108.21,108.29,19230.0,79.7319,79.7392,79.6803,79.7392,19230.0
2016-10-18 11:15:00,108.29,108.29,108.21,108.21,11561.0,79.7392,79.7392,79.6803,79.6803,11561.0
2016-10-18 11:20:00,108.2,108.35,108.2,108.3,9477.0,79.673,79.7834,79.673,79.7466,9477.0
2016-10-18 11:25:00,108.31,108.41,108.27,108.39,11148.0,79.754,79.8276,79.7245,79.8129,11148.0
2016-10-18 11:30:00,108.4,108.41,108.3,108.3,6932.0,79.8202,79.8276,79.7466,79.7466,6932.0
2016-10-18 11:35:00,108.3,108.36,108.2,108.2,33344.0,79.7466,79.7908,79.673,79.673,33344.0
2016-10-18 11:40:00,108.2,108.27,108.18,108.25,6606.0,79.673,79.7245,79.6582,79.7098,6606.0
2016-10-18 11:45:00,108.29,108.31,108.21,108.21,7451.0,79.7392,79.754,79.6803,79.6803,7451.0
2016-10-18 11:50:00,108.25,108.29,108.2,108.26,29399.0,79.7098,79.7392,79.673,79.7171,29399.0
2016-10-18 11:55:00,108.26,108.39,108.26,108.39,10132.0,79.7171,79.8129,79.7171,79.8129,10132.0
2016-10-18 12:00:00,108.4,108.5,108.38,108.43,14784.0,79.8202,79.8939,79.8055,79.8423,14784.0
2016-10-18 12:05:00,108.43,108.51,108.43,108.46,6359.0,79.8423,79.9012,79.8423,79.8644,6359.0
2016-10-18 12:10:00,108.45,108.5,108.45,108.45,7573.0,79.857,79.8939,79.857,79.857,7573.0
2016-10-18 12:15:00,108.44,108.45,108.34,108.35,51521.0,79.8497,79.857,79.776,79.7834,51521.0
2016-10-18 12:20:00,108.35,108.41,108.31,108.35,14050.0,79.7834,79.8276,79.754,79.7834,14050.0
2016-10-18 12:25:00,108.36,108.37,108.32,108.32,6588.0,79.7908,79.7981,79.7613,79.7613,6588.0
2016-10-18 12:30:00,108.33,108.38,108.27,108.27,13778.0,79.7687,79.8055,79.7245,79.7245,13778.0
2016-10-18 12:35:00,108.28,108.3,108.28,108.3,5000.0,79.7319,79.7466,79.7319,79.7466,5000.0
2016-10-18 12:40:00,108.3,108.31,108.25,108.29,8697.0,79.7466,79.754,79.7098,79.7392,8697.0
2016-10-18 12:45:00,108.29,108.31,108.27,108.27,7769.0,79.7392,79.754,79.7245,79.7245,7769.0
2016-10-18 12:50:00,108.27,108.32,108.27,108.28,2905.0,79.7245,79.7613,79.7245,79.7319,2905.0
2016-10-18 12:55:00,108.28,108.28,108.23,108.27,6364.0,79.7319,79.7319,79.695,79.7245,6364.0
2016-10-18 13:00:00,108.27,108.31,108.26,108.26,7576.0,79.7245,79.754,79.7171,79.7171,7576.0
2016-10-18 13:05:00,108.27,108.29,108.23,108.24,8184.0,79.7245,79.7392,79.695,79.7024,8184.0
2016-10-18 13:10:00,108.24,108.32,108.24,108.3,9800.0,79.7024,79.7613,79.7024,79.7466,9800.0
2016-10-18 13:15:00,108.31,108.31,108.26,108.26,4199.0,79.754,79.754,79.7171,79.7171,4199.0
2016-10-18 13:20:00,108.26,108.31,108.26,108.31,7682.0,79.7171,79.754,79.7171,79.754,7682.0
2016-10-18 13:25:00,108.29,108.32,108.25,108.25,3693.0,79.7392,79.7613,79.7098,79.7098,3693.0
2016-10-18 13:30:00,108.25,108.26,108.15,108.15,6326.0,79.7098,79.7171,79.6361,79.6361,6326.0
2016-10-18 13:35:00,108.15,108.19,108.14,108.17,6004.0,79.6361,79.6656,79.6288,79.6509,6004.0
2016-10-18 13:40:00,108.18,108.25,108.17,108.23,16667.0,79.6582,79.7098,79.6509,79.695,16667.0
2016-10-18 13:45:00,108.23,108.26,108.18,108.21,6589.0,79.695,79.7171,79.6582,79.6803,6589.0
2016-10-18 13:50:00,108.2,108.28,108.2,108.24,8963.0,79.673,79.7319,79.673,79.7024,8963.0
2016-10-18 13:55:00,108.25,108.28,108.23,108.27,10853.0,79.7098,79.7319,79.695,79.7245,10853.0
2016-10-18 14:00:00,108.26,108.33,108.25,108.33,19602.0,79.7171,79.7687,79.7098,79.7687,19602.0
2016-10-18 14:05:00,108.32,108.4,108.31,108.37,42795.0,79.7613,79.8202,79.754,79.7981,42795.0
2016-10-18 14:10:00,108.36,108.37,108.26,108.27,17589.0,79.7908,79.7981,79.7171,79.7245,17589.0
2016-10-18 14:15:00,108.28,108.3,108.2,108.25,19698.0,79.7319,79.7466,79.673,79.7098,19698.0
2016-10-18 14:20:00,108.25,108.29,108.24,108.26,8572.0,79.7098,79.7392,79.7024,79.7171,8572.0
2016-10-18 14:25:00,108.28,108.34,108.28,108.31,18253.0,79.7319,79.776,79.7319,79.754,18253.0
2016-10-18 14:30:00,108.32,108.33,108.23,108.23,18338.0,79.7613,79.7687,79.695,79.695,18338.0
2016-10-18 14:35:00,108.25,108.27,108.19,108.24,17919.0,79.7098,79.7245,79.6656,79.7024,17919.0
2016-10-18 14:40:00,108.25,108.34,108.23,108.32,32298.0,79.7098,79.776,79.695,79.7613,32298.0
2016-10-18 14:45:00,108.33,108.36,108.26,108.36,15036.0,79.7687,79.7908,79.7171,79.7908,15036.0
2016-10-18 14:50:00,108.36,108.42,108.33,108.33,29239.0,79.7908,79.835,79.7687,79.7687,29239.0
2016-10-18 14:55:00,108.32,108.38,108.29,108.34,10210.0,79.7613,79.8055,79.7392,79.776,10210.0
2016-10-18 15:00:00,108.34,108.36,108.32,108.33,7409.0,79.776,79.7908,79.7613,79.7687,7409.0
2016-10-18 15:05:00,108.33,108.33,108.28,108.29,9239.0,79.7687,79.7687,79.7319,79.7392,9239.0
2016-10-18 15:10:00,108.3,108.3,108.18,108.22,9312.0,79.7466,79.7466,79.6582,79.6877,9312.0
2016-10-18 15:15:00,108.22,108.27,108.18,108.23,18041.0,79.6877,79.7245,79.6582,79.695,18041.0
2016-10-18 15:20:00,108.23,108.24,108.21,108.22,11341.0,79.695,79.7024,79.6803,79.6877,11341.0
2016-10-18 15:25:00,108.22,108.26,108.21,108.26,23268.0,79.6877,79.7171,79.6803,79.7171,23268.0
2016-10-18 15:30:00,108.25,108.26,108.21,108.23,17129.0,79.7098,79.7171,79.6803,79.695,17129.0
2016-10-18 15:35:00,108.25,108.25,108.14,108.15,26608.0,79.7098,79.7098,79.6288,79.6361,26608.0
2016-10-18 15:40:00,108.15,108.16,108.05,108.11,23697.0,79.6361,79.6435,79.5625,79.6067,23697.0
2016-10-18 15:45:00,108.11,108.14,108.06,108.06,40315.0,79.6067,79.6288,79.5699,79.5699,40315.0
2016-10-18 15:50:00,108.07,108.13,108.07,108.12,32547.0,79.5772,79.6214,79.5772,79.614,32547.0
2016-10-18 15:55:00,108.12,108.18,108.09,108.12,68034.0,79.614,79.6582,79.592,79.614,68034.0
2016-10-19 09:30:00,108.23,108.36,108.07,108.11,41698.0,79.695,79.7908,79.5772,79.6067,41698.0
2016-10-19 09:35:00,108.17,108.27,107.86,107.93,47191.0,79.6509,79.7245,79.4226,79.4741,47191.0
2016-10-19 09:40:00,107.93,107.98,107.8,107.97,51446.0,79.4741,79.511,79.3784,79.5036,51446.0
2016-10-19 09:45:00,107.95,108.1,107.92,107.96,23967.0,79.4889,79.5993,79.4668,79.4962,23967.0
2016-10-19 09:50:00,107.97,108.1,107.96,108.09,26762.0,79.5036,79.5993,79.4962,79.592,26762.0
2016-10-19 09:55:00,108.09,108.09,107.89,107.98,27537.0,79.592,79.592,79.4447,79.511,27537.0
2016-10-19 10:00:00,107.98,108.12,107.97,108.02,22706.0,79.511,79.614,79.5036,79.5404,22706.0
2016-10-19 10:05:00,108.03,108.06,107.98,108.05,21027.0,79.5478,79.5699,79.511,79.5625,21027.0
2016-10-19 10:10:00,108.05,108.13,108.0,108.13,17506.0,79.5625,79.6214,79.5257,79.6214,17506.0
2016-10-19 10:15:00,108.14,108.26,108.14,108.25,26763.0,79.6288,79.7171,79.6288,79.7098,26763.0
2016-10-19 10:20:00,108.25,108.31,108.2,108.27,21308.0,79.7098,79.754,79.673,79.7245,21308.0
2016-10-19 10:25:00,108.3,108.38,108.29,108.33,15558.0,79.7466,79.8055,79.7392,79.7687,15558.0
2016-10-19 10:30:00,108.34,108.35,108.27,108.3,16075.0,79.776,79.7834,79.7245,79.7466,16075.0
2016-10-19 10:35:00,108.3,108.32,108.2,108.3,17883.0,79.7466,79.7613,79.673,79.7466,17883.0
2016-10-19 10:40:00,108.31,108.41,108.27,108.41,20016.0,79.754,79.8276,79.7245,79.8276,20016.0
2016-10-19 10:45:00,108.42,108.44,108.34,108.43,16166.0,79.835,79.8497,79.776,79.8423,16166.0
2016-10-19 10:50:00,108.44,108.48,108.36,108.4,11435.0,79.8497,79.8791,79.7908,79.8202,11435.0
2016-10-19 10:55:00,108.41,108.5,108.39,108.41,28415.0,79.8276,79.8939,79.8129,79.8276,28415.0
2016-10-19 11:00:00,108.4,108.49,108.4,108.48,7893.0,79.8202,79.8865,79.8202,79.8791,7893.0
2016-10-19 11:05:00,108.48,108.49,108.45,108.45,12969.0,79.8791,79.8865,79.857,79.857,12969.0
2016-10-19 11:10:00,108.45,108.48,108.37,108.44,36749.0,79.857,79.8791,79.7981,79.8497,36749.0
2016-10-19 11:15:00,108.44,108.54,108.37,108.52,21980.0,79.8497,79.9233,79.7981,79.9086,21980.0
2016-10-19 11:20:00,108.52,108.52,108.33,108.35,18067.0,79.9086,79.9086,79.7687,79.7834,18067.0
2016-10-19 11:25:00,108.33,108.36,108.29,108.31,13759.0,79.7687,79.7908,79.7392,79.754,13759.0
2016-10-19 11:30:00,108.32,108.37,108.3,108.36,13454.0,79.7613,79.7981,79.7466,79.7908,13454.0
2016-10-19 11:35:00,108.36,108.37,108.29,108.29,13458.0,79.7908,79.7981,79.7392,79.7392,13458.0
2016-10-19 11:40:00,108.3,108.32,108.28,108.3,19988.0,79.7466,79.7613,79.7319,79.7466,19988.0
2016-10-19 11:45:00,108.3,108.33,108.28,108.31,16625.0,79.7466,79.7687,79.7319,79.754,16625.0
2016-10-19 11:50:00,108.31,108.34,108.26,108.28,12513.0,79.754,79.776,79.7171,79.7319,12513.0
2016-10-19 11:55:00,108.27,108.31,108.25,108.26,10600.0,79.7245,79.754,79.7098,79.7171,10600.0
2016-10-19 12:00:00,108.26,108.34,108.26,108.33,6304.0,79.7171,79.776,79.7171,79.7687,6304.0
2016-10-19 12:05:00,108.32,108.32,108.24,108.27,9815.0,79.7613,79.7613,79.7024,79.7245,9815.0
2016-10-19 12:10:00,108.27,108.35,108.26,108.35,12372.0,79.7245,79.7834,79.7171,79.7834,12372.0
2016-10-19 12:15:00,108.35,108.36,108.3,108.33,10781.0,79.7834,79.7908,79.7466,79.7687,10781.0
2016-10-19 12:20:00,108.33,108.35,108.3,108.34,8437.0,79.7687,79.7834,79.7466,79.776,8437.0
2016-10-19 12:25:00,108.35,108.37,108.34,108.34,6457.0,79.7834,79.7981,79.776,79.776,6457.0
2016-10-19 12:30:00,108.32,108.38,108.3,108.37,8882.0,79.7613,79.8055,79.7466,79.7981,8882.0
2016-10-19 12:35:00,108.38,108.38,108.31,108.32,7617.0,79.8055,79.8055,79.754,79.7613,7617.0
2016-10-19 12:40:00,108.32,108.35,108.3,108.3,11604.0,79.7613,79.7834,79.7466,79.7466,11604.0
2016-10-19 12:45:00,108.3,108.37,108.29,108.36,8863.0,79.7466,79.7981,79.7392,79.7908,8863.0
2016-10-19 12:50:00,108.37,108.37,108.32,108.33,6739.0,79.7981,79.7981,79.7613,79.7687,6739.0
2016-10-19 12:55:00,108.33,108.37,108.26,108.29,8436.0,79.7687,79.7981,79.7171,79.7392,8436.0
2016-10-19 13:00:00,108.28,108.34,108.28,108.33,8074.0,79.7319,79.776,79.7319,79.7687,8074.0
2016-10-19 13:05:00,108.33,108.35,108.32,108.32,13883.0,79.7687,79.7834,79.7613,79.7613,13883.0
2016-10-19 13:10:00,108.32,108.39,108.31,108.36,13979.0,79.7613,79.8129,79.754,79.7908,13979.0
2016-10-19 13:15:00,108.37,108.38,108.34,108.36,12045.0,79.7981,79.8055,79.776,79.7908,12045.0
2016-10-19 13:20:00,108.34,108.39,108.34,108.38,13253.0,79.776,79.8129,79.776,79.8055,13253.0
2016-10-19 13:25:00,108.38,108.39,108.32,108.36,13972.0,79.8055,79.8129,79.7613,79.7908,13972.0
2016-10-19 13:30:00,108.36,108.41,108.36,108.39,6689.0,79.7908,79.8276,79.7908,79.8129,6689.0
2016-10-19 13:35:00,108.39,108.41,108.36,108.4,13990.0,79.8129,79.8276,79.7908,79.8202,13990.0
2016-10-19 13:40:00,108.4,108.4,108.37,108.4,7345.0,79.8202,79.8202,79.7981,79.8202,7345.0
2016-10-19 13:45:00,108.4,108.45,108.39,108.4,17869.0,79.8202,79.857,79.8129,79.8202,17869.0
2016-10-19 13:50:00,108.4,108.43,108.37,108.41,11592.0,79.8202,79.8423,79.7981,79.8276,11592.0
2016-10-19 13:55:00,108.4,108.47,108.39,108.47,15354.0,79.8202,79.8718,79.8129,79.8718,15354.0
2016-10-19 14:00:00,108.47,108.49,108.42,108.44,42030.0,79.8718,79.8865,79.835,79.8497,42030.0
2016-10-19 14:05:00,108.43,108.44,108.36,108.4,17139.0,79.8423,79.8497,79.7908,79.8202,17139.0
2016-10-19 14:10:00,108.4,108.4,108.35,108.4,12350.0,79.8202,79.8202,79.7834,79.8202,12350.0
2016-10-19 14:15:00,108.4,108.41,108.33,108.34,16241.0,79.8202,79.8276,79.7687,79.776,16241.0
2016-10-19 14:20:00,108.34,108.36,108.28,108.28,13650.0,79.776,79.7908,79.7319,79.7319,13650.0
2016-10-19 14:25:00,108.3,108.32,108.28,108.28,10529.0,79.7466,79.7613,79.7319,79.7319,10529.0
2016-10-19 14:30:00,108.27,108.33,108.26,108.3,11709.0,79.7245,79.7687,79.7171,79.7466,11709.0
2016-10-19 14:35:00,108.29,108.31,108.23,108.23,12609.0,79.7392,79.754,79.695,79.695,12609.0
2016-10-19 14:40:00,108.24,108.27,108.2,108.23,16558.0,79.7024,79.7245,79.673,79.695,16558.0
2016-10-19 14:45:00,108.23,108.25,108.22,108.23,15978.0,79.695,79.7098,79.6877,79.695,15978.0
2016-10-19 14:50:00,108.23,108.26,108.21,108.21,24150.0,79.695,79.7171,79.6803,79.6803,24150.0
2016-10-19 14:55:00,108.21,108.28,108.21,108.27,15161.0,79.6803,79.7319,79.6803,79.7245,15161.0
2016-10-19 15:00:00,108.27,108.29,108.26,108.29,17273.0,79.7245,79.7392,79.7171,79.7392,17273.0
2016-10-19 15:05:00,108.29,108.29,108.23,108.29,19485.0,79.7392,79.7392,79.695,79.7392,19485.0
2016-10-19 15:10:00,108.28,108.33,108.23,108.24,21238.0,79.7319,79.7687,79.695,79.7024,21238.0
2016-10-19 15:15:00,108.24,108.26,108.21,108.25,16716.0,79.7024,79.7171,79.6803,79.7098,16716.0
2016-10-19 15:20:00,108.25,108.3,108.24,108.26,14637.0,79.7098,79.7466,79.7024,79.7171,14637.0
2016-10-19 15:25:00,108.26,108.27,108.22,108.22,18711.0,79.7171,79.7245,79.6877,79.6877,18711.0
2016-10-19 15:30:00,108.22,108.22,108.19,108.2,18122.0,79.6877,79.6877,79.6656,79.673,18122.0
2016-10-19 15:35:00,108.2,108.2,108.16,108.17,26136.0,79.673,79.673,79.6435,79.6509,26136.0
2016-10-19 15:40:00,108.18,108.22,108.15,108.19,34523.0,79.6582,79.6877,79.6361,79.6656,34523.0
2016-10-19 15:45:00,108.19,108.2,108.13,108.18,55645.0,79.6656,79.673,79.6214,79.6582,55645.0
2016-10-19 15:50:00,108.18,108.19,108.02,108.03,66252.0,79.6582,79.6656,79.5404,79.5478,66252.0
2016-10-19 15:55:00,108.04,108.06,107.99,108.05,78869.0,79.5551,79.5699,79.5183,79.5625,78869.0
2016-10-20 09:30:00,107.91,107.91,107.38,107.4,50720.0,79.4594,79.4594,79.0692,79.0839,50720.0
2016-10-20 09:35:00,107.41,107.54,107.25,107.28,25840.0,79.0912,79.187,78.9734,78.9955,25840.0
2016-10-20 09:40:00,107.26,107.38,107.19,107.36,33147.0,78.9808,79.0692,78.9292,79.0544,33147.0
2016-10-20 09:45:00,107.35,107.6,107.33,107.58,17869.0,79.0471,79.2311,79.0323,79.2164,17869.0
2016-10-20 09:50:00,107.6,107.68,107.54,107.64,19165.0,79.2311,79.2901,79.187,79.2606,19165.0
2016-10-20 09:55:00,107.62,107.63,107.45,107.57,29801.0,79.2459,79.2532,79.1207,79.2091,29801.0
2016-10-20 10:00:00,107.58,107.72,107.55,107.7,26177.0,79.2164,79.3195,79.1943,79.3048,26177.0
2016-10-20 10:05:00,107.72,107.79,107.71,107.74,18450.0,79.3195,79.3711,79.3121,79.3342,18450.0
2016-10-20 10:10:00,107.72,107.78,107.64,107.67,12142.0,79.3195,79.3637,79.2606,79.2827,12142.0
2016-10-20 10:15:00,107.66,107.67,107.59,107.65,11335.0,79.2753,79.2827,79.2238,79.268,11335.0
2016-10-20 10:20:00,107.64,107.75,107.56,107.57,14403.0,79.2606,79.3416,79.2017,79.2091,14403.0
2016-10-20 10:25:00,107.59,107.6,107.47,107.53,11050.0,79.2238,79.2311,79.1354,79.1796,11050.0
2016-10-20 10:30:00,107.51,107.51,107.42,107.44,12330.0,79.1649,79.1649,79.0986,79.1133,12330.0
2016-10-20 10:35:00,107.41,107.41,107.29,107.35,18506.0,79.0912,79.0912,79.0029,79.0471,18506.0
2016-10-20 10:40:00,107.37,107.45,107.37,107.42,8556.0,79.0618,79.1207,79.0618,79.0986,8556.0
2016-10-20 10:45:00,107.41,107.43,107.37,107.37,15011.0,79.0912,79.106,79.0618,79.0618,15011.0
2016-10-20 10:50:00,107.38,107.39,107.32,107.32,8354.0,79.0692,79.0765,79.025,79.025,8354.0
2016-10-20 10:55:00,107.33,107.36,107.28,107.36,23856.0,79.0323,79.0544,78.9955,79.0544,23856.0
2016-10-20 11:00:00,107.38,107.51,107.37,107.51,6794.0,79.0692,79.1649,79.0618,79.1649,6794.0
2016-10-20 11:05:00,107.49,107.5,107.44,107.48,14715.0,79.1501,79.1575,79.1133,79.1428,14715.0
2016-10-20 11:10:00,107.47,107.5,107.45,107.46,8670.0,79.1354,79.1575,79.1207,79.1281,8670.0
2016-10-20 11:15:00,107.47,107.51,107.43,107.48,16101.0,79.1354,79.1649,79.106,79.1428,16101.0
2016-10-20 11:20:00,107.47,107.61,107.45,107.61,13724.0,79.1354,79.2385,79.1207,79.2385,13724.0
2016-10-20 11:25:00,107.61,107.66,107.57,107.57,17051.0,79.2385,79.2753,79.2091,79.2091,17051.0
2016-10-20 11:30:00,107.58,107.62,107.52,107.62,11641.0,79.2164,79.2459,79.1722,79.2459,11641.0
2016-10-20 11:35:00,107.62,107.62,107.52,107.56,11590.0,79.2459,79.2459,79.1722,79.2017,11590.0
2016-10-20 11:40:00,107.55,107.57,107.48,107.48,10396.0,79.1943,79.2091,79.1428,79.1428,10396.0
2016-10-20 11:45:00,107.48,107.51,107.45,107.5,20829.0,79.1428,79.1649,79.1207,79.1575,20829.0
2016-10-20 11:50:00,107.49,107.52,107.48,107.52,9342.0,79.1501,79.1722,79.1428,79.1722,9342.0
2016-10-20 11:55:00,107.51,107.66,107.51,107.66,13868.0,79.1649,79.2753,79.1649,79.2753,13868.0
2016-10-20 12:00:00,107.66,107.78,107.63,107.75,15593.0,79.2753,79.3637,79.2532,79.3416,15593.0
2016-10-20 12:05:00,107.76,107.8,107.74,107.76,14302.0,79.349,79.3784,79.3342,79.349,14302.0
2016-10-20 12:10:00,107.75,107.79,107.74,107.75,15535.0,79.3416,79.3711,79.3342,79.3416,15535.0
2016-10-20 12:15:00,107.75,107.78,107.74,107.74,8112.0,79.3416,79.3637,79.3342,79.3342,8112.0
2016-10-20 12:20:00,107.74,107.77,107.71,107.71,9377.0,79.3342,79.3563,79.3121,79.3121,9377.0
2016-10-20 12:25:00,107.71,107.77,107.71,107.77,8749.0,79.3121,79.3563,79.3121,79.3563,8749.0
2016-10-20 12:30:00,107.76,107.77,107.71,107.74,12549.0,79.349,79.3563,79.3121,79.3342,12549.0
2016-10-20 12:35:00,107.74,107.76,107.72,107.76,17587.0,79.3342,79.349,79.3195,79.349,17587.0
2016-10-20 12:40:00,107.76,107.8,107.67,107.69,15698.0,79.349,79.3784,79.2827,79.2974,15698.0
2016-10-20 12:45:00,107.7,107.71,107.69,107.69,7934.0,79.3048,79.3121,79.2974,79.2974,7934.0
2016-10-20 12:50:00,107.7,107.73,107.69,107.72,11652.0,79.3048,79.3269,79.2974,79.3195,11652.0
2016-10-20 12:55:00,107.71,107.73,107.69,107.71,10984.0,79.3121,79.3269,79.2974,79.3121,10984.0
2016-10-20 13:00:00,107.7,107.76,107.69,107.72,12468.0,79.3048,79.349,79.2974,79.3195,12468.0
2016-10-20 13:05:00,107.71,107.8,107.71,107.78,10433.0,79.3121,79.3784,79.3121,79.3637,10433.0
2016-10-20 13:10:00,107.79,107.79,107.72,107.75,12843.0,79.3711,79.3711,79.3195,79.3416,12843.0
2016-10-20 13:15:00,107.76,107.8,107.64,107.66,18337.0,79.349,79.3784,79.2606,79.2753,18337.0
2016-10-20 13:20:00,107.66,107.7,107.64,107.64,10975.0,79.2753,79.3048,79.2606,79.2606,10975.0
2016-10-20 13:25:00,107.65,107.72,107.65,107.72,8434.0,79.268,79.3195,79.268,79.3195,8434.0
2016-10-20 13:30:00,107.72,107.72,107.7,107.71,5971.0,79.3195,79.3195,79.3048,79.3121,5971.0
2016-10-20 13:35:00,107.7,107.71,107.67,107.71,9610.0,79.3048,79.3121,79.2827,79.3121,9610.0
2016-10-20 13:40:00,107.7,107.73,107.68,107.73,5316.0,79.3048,79.3269,79.2901,79.3269,5316.0
2016-10-20 13:45:00,107.73,107.74,107.63,107.63,8523.0,79.3269,79.3342,79.2532,79.2532,8523.0
2016-10-20 13:50:00,107.61,107.61,107.5,107.56,10569.0,79.2385,79.2385,79.1575,79.2017,10569.0
2016-10-20 13:55:00,107.54,107.61,107.49,107.59,11492.0,79.187,79.2385,79.1501,79.2238,11492.0
2016-10-20 14:00:00,107.59,107.65,107.59,107.62,10253.0,79.2238,79.268,79.2238,79.2459,10253.0
2016-10-20 14:05:00,107.62,107.68,107.62,107.64,6770.0,79.2459,79.2901,79.2459,79.2606,6770.0
2016-10-20 14:10:00,107.63,107.66,107.59,107.64,7480.0,79.2532,79.2753,79.2238,79.2606,7480.0
2016-10-20 14:15:00,107.65,107.66,107.57,107.61,11390.0,79.268,79.2753,79.2091,79.2385,11390.0
2016-10-20 14:20:00,107.62,107.65,107.56,107.59,8585.0,79.2459,79.268,79.2017,79.2238,8585.0
2016-10-20 14:25:00,107.63,107.64,107.56,107.62,7529.0,79.2532,79.2606,79.2017,79.2459,7529.0
2016-10-20 14:30:00,107.63,107.64,107.55,107.57,4571.0,79.2532,79.2606,79.1943,79.2091,4571.0
2016-10-20 14:35:00,107.55,107.61,107.55,107.55,6338.0,79.1943,79.2385,79.1943,79.1943,6338.0
2016-10-20 14:40:00,107.54,107.6,107.54,107.6,6306.0,79.187,79.2311,79.187,79.2311,6306.0
2016-10-20 14:45:00,107.59,107.65,107.55,107.64,8205.0,79.2238,79.268,79.1943,79.2606,8205.0
2016-10-20 14:50:00,107.65,107.68,107.6,107.64,10928.0,79.268,79.2901,79.2311,79.2606,10928.0
2016-10-20 14:55:00,107.65,107.69,107.61,107.65,11604.0,79.268,79.2974,79.2385,79.268,11604.0
2016-10-20 15:00:00,107.65,107.65,107.58,107.64,16165.0,79.268,79.268,79.2164,79.2606,16165.0
2016-10-20 15:05:00,107.64,107.67,107.62,107.67,16991.0,79.2606,79.2827,79.2459,79.2827,16991.0
2016-10-20 15:10:00,107.67,107.74,107.65,107.73,13933.0,79.2827,79.3342,79.268,79.3269,13933.0
2016-10-20 15:15:00,107.73,107.74,107.67,107.67,13969.0,79.3269,79.3342,79.2827,79.2827,13969.0
2016-10-20 15:20:00,107.67,107.73,107.67,107.71,22180.0,79.2827,79.3269,79.2827,79.3121,22180.0
2016-10-20 15:25:00,107.7,107.71,107.68,107.68,18340.0,79.3048,79.3121,79.2901,79.2901,18340.0
2016-10-20 15:30:00,107.69,107.69,107.62,107.65,32511.0,79.2974,79.2974,79.2459,79.268,32511.0
2016-10-20 15:35:00,107.65,107.66,107.53,107.53,70198.0,79.268,79.2753,79.1796,79.1796,70198.0
2016-10-20 15:40:00,107.53,107.54,107.46,107.47,42224.0,79.1796,79.187,79.1281,79.1354,42224.0
2016-10-20 15:45:00,107.46,107.53,107.42,107.5,95124.0,79.1281,79.1796,79.0986,79.1575,95124.0
2016-10-20 15:50:00,107.5,107.53,107.46,107.51,113987.0,79.1575,79.1796,79.1281,79.1649,113987.0
2016-10-20 15:55:00,107.5,107.5,107.38,107.42,171765.0,79.1575,79.1575,79.0692,79.0986,171765.0
2016-10-21 09:30:00,106.74,106.9,106.39,106.57,218956.0,78.5979,78.7157,78.3402,78.4727,218956.0
2016-10-21 09:35:00,106.61,106.68,106.43,106.68,32634.0,78.5022,78.5537,78.3696,78.5537,32634.0
2016-10-21 09:40:00,106.65,106.92,106.62,106.85,24755.0,78.5316,78.7304,78.5095,78.6789,24755.0
2016-10-21 09:45:00,106.87,106.92,106.76,106.84,32542.0,78.6936,78.7304,78.6126,78.6715,32542.0
2016-10-21 09:50:00,106.84,106.87,106.78,106.78,43873.0,78.6715,78.6936,78.6273,78.6273,43873.0
2016-10-21 09:55:00,106.8,106.83,106.73,106.8,24795.0,78.6421,78.6642,78.5905,78.6421,24795.0
2016-10-21 10:00:00,106.78,106.81,106.56,106.62,44037.0,78.6273,78.6494,78.4653,78.5095,44037.0
2016-10-21 10:05:00,106.62,106.76,106.62,106.73,32785.0,78.5095,78.6126,78.5095,78.5905,32785.0
2016-10-21 10:10:00,106.71,106.72,106.57,106.61,33162.0,78.5758,78.5832,78.4727,78.5022,33162.0
2016-10-21 10:15:00,106.61,106.74,106.6,106.74,30249.0,78.5022,78.5979,78.4948,78.5979,30249.0
2016-10-21 10:20:00,106.75,106.79,106.62,106.67,33585.0,78.6053,78.6347,78.5095,78.5463,33585.0
2016-10-21 10:25:00,106.67,106.71,106.62,106.71,23936.0,78.5463,78.5758,78.5095,78.5758,23936.0
2016-10-21 10:30:00,106.71,106.81,106.68,106.72,22597.0,78.5758,78.6494,78.5537,78.5832,22597.0
2016-10-21 10:35:00,106.71,106.73,106.64,106.64,68160.0,78.5758,78.5905,78.5243,78.5243,68160.0
2016-10-21 10:40:00,106.66,106.89,106.66,106.86,28261.0,78.539,78.7083,78.539,78.6862,28261.0
2016-10-21 10:45:00,106.89,106.95,106.84,106.92,14679.0,78.7083,78.7525,78.6715,78.7304,14679.0
2016-10-21 10:50:00,106.9,106.98,106.86,106.94,15242.0,78.7157,78.7746,78.6862,78.7452,15242.0
2016-10-21 10:55:00,106.92,107.01,106.87,107.0,16940.0,78.7304,78.7967,78.6936,78.7893,16940.0
2016-10-21 11:00:00,106.99,106.99,106.82,106.88,23676.0,78.782,78.782,78.6568,78.701,23676.0
2016-10-21 11:05:00,106.88,106.93,106.84,106.9,25158.0,78.701,78.7378,78.6715,78.7157,25158.0
2016-10-21 11:10:00,106.9,106.96,106.88,106.93,15192.0,78.7157,78.7599,78.701,78.7378,15192.0
2016-10-21 11:15:00,106.93,106.99,106.86,106.92,43314.0,78.7378,78.782,78.6862,78.7304,43314.0
2016-10-21 11:20:00,106.92,106.95,106.76,106.78,27677.0,78.7304,78.7525,78.6126,78.6273,27677.0
2016-10-21 11:25:00,106.78,106.9,106.76,106.81,27216.0,78.6273,78.7157,78.6126,78.6494,27216.0
2016-10-21 11:30:00,106.82,106.86,106.77,106.79,19042.0,78.6568,78.6862,78.62,78.6347,19042.0
2016-10-21 11:35:00,106.79,106.82,106.73,106.74,14982.0,78.6347,78.6568,78.5905,78.5979,14982.0
2016-10-21 11:40:00,106.74,106.81,106.7,106.76,20405.0,78.5979,78.6494,78.5684,78.6126,20405.0
2016-10-21 11:45:00,106.79,106.92,106.78,106.85,19199.0,78.6347,78.7304,78.6273,78.6789,19199.0
2016-10-21 11:50:00,106.89,106.95,106.84,106.91,18534.0,78.7083,78.7525,78.6715,78.7231,18534.0
2016-10-21 11:55:00,106.9,106.95,106.74,106.75,27372.0,78.7157,78.7525,78.5979,78.6053,27372.0
2016-10-21 12:00:00,106.75,106.84,106.74,106.83,17404.0,78.6053,78.6715,78.5979,78.6642,17404.0
2016-10-21 12:05:00,106.84,106.85,106.73,106.74,20118.0,78.6715,78.6789,78.5905,78.5979,20118.0
2016-10-21 12:10:00,106.75,106.87,106.74,106.82,20975.0,78.6053,78.6936,78.5979,78.6568,20975.0
2016-10-21 12:15:00,106.81,106.89,106.77,106.89,13007.0,78.6494,78.7083,78.62,78.7083,13007.0
2016-10-21 12:20:00,106.89,106.89,106.75,106.76,14167.0,78.7083,78.7083,78.6053,78.6126,14167.0
2016-10-21 12:25:00,106.77,106.83,106.75,106.79,19169.0,78.62,78.6642,78.6053,78.6347,19169.0
2016-10-21 12:30:00,106.79,106.83,106.77,106.79,10188.0,78.6347,78.6642,78.62,78.6347,10188.0
2016-10-21 12:35:00,106.8,106.83,106.71,106.72,14537.0,78.6421,78.6642,78.5758,78.5832,14537.0
2016-10-21 12:40:00,106.75,106.77,106.7,106.74,29784.0,78.6053,78.62,78.5684,78.5979,29784.0
2016-10-21 12:45:00,106.74,106.79,106.69,106.74,87405.0,78.5979,78.6347,78.5611,78.5979,87405.0
2016-10-21 12:50:00,106.75,106.76,106.66,106.71,24679.0,78.6053,78.6126,78.539,78.5758,24679.0
2016-10-21 12:55:00,106.71,106.74,106.69,106.72,14398.0,78.5758,78.5979,78.5611,78.5832,14398.0
2016-10-21 13:00:00,106.71,106.73,106.69,106.7,25859.0,78.5758,78.5905,78.5611,78.5684,25859.0
2016-10-21 13:05:00,106.7,106.71,106.62,106.69,46999.0,78.5684,78.5758,78.5095,78.5611,46999.0
2016-10-21 13:10:00,106.7,106.78,106.65,106.69,85744.0,78.5684,78.6273,78.5316,78.5611,85744.0
2016-10-21 13:15:00,106.69,106.71,106.61,106.66,25385.0,78.5611,78.5758,78.5022,78.539,25385.0
2016-10-21 13:20:00,106.65,106.71,106.61,106.67,24077.0,78.5316,78.5758,78.5022,78.5463,24077.0
2016-10-21 13:25:00,106.68,106.72,106.67,106.7,19569.0,78.5537,78.5832,78.5463,78.5684,19569.0
2016-10-21 13:30:00,106.69,106.75,106.67,106.75,18622.0,78.5611,78.6053,78.5463,78.6053,18622.0
2016-10-21 13:35:00,106.76,106.89,106.75,106.84,16649.0,78.6126,78.7083,78.6053,78.6715,16649.0
2016-10-21 13:40:00,106.87,106.9,106.85,106.88,13844.0,78.6936,78.7157,78.6789,78.701,13844.0
2016-10-21 13:45:00,106.9,106.99,106.85,106.98,14396.0,78.7157,78.782,78.6789,78.7746,14396.0
2016-10-21 13:50:00,106.98,107.0,106.95,106.99,14573.0,78.7746,78.7893,78.7525,78.782,14573.0
2016-10-21 13:55:00,106.99,107.05,106.94,107.04,11572.0,78.782,78.8262,78.7452,78.8188,11572.0
2016-10-21 14:00:00,107.04,107.08,107.01,107.01,10105.0,78.8188,78.8482,78.7967,78.7967,10105.0
2016-10-21 14:05:00,107.02,107.06,107.02,107.05,12391.0,78.8041,78.8335,78.8041,78.8262,12391.0
2016-10-21 14:10:00,107.05,107.05,106.94,106.97,26893.0,78.8262,78.8262,78.7452,78.7672,26893.0
2016-10-21 14:15:00,106.98,107.02,106.97,107.0,14067.0,78.7746,78.8041,78.7672,78.7893,14067.0
2016-10-21 14:20:00,106.99,107.02,106.96,107.01,27302.0,78.782,78.8041,78.7599,78.7967,27302.0
2016-10-21 14:25:00,106.99,107.02,106.99,107.0,10049.0,78.782,78.8041,78.782,78.7893,10049.0
2016-10-21 14:30:00,107.01,107.01,106.96,106.97,20186.0,78.7967,78.7967,78.7599,78.7672,20186.0
2016-10-21 14:35:00,106.98,107.04,106.98,107.01,12426.0,78.7746,78.8188,78.7746,78.7967,12426.0
2016-10-21 14:40:00,107.01,107.07,106.99,107.04,19880.0,78.7967,78.8409,78.782,78.8188,19880.0
2016-10-21 14:45:00,107.04,107.05,106.99,107.0,10038.0,78.8188,78.8262,78.782,78.7893,10038.0
2016-10-21 14:50:00,107.0,107.01,106.97,107.0,16217.0,78.7893,78.7967,78.7672,78.7893,16217.0
2016-10-21 14:55:00,107.0,107.04,106.99,107.03,20420.0,78.7893,78.8188,78.782,78.8114,20420.0
2016-10-21 15:00:00,107.03,107.04,106.98,106.99,12830.0,78.8114,78.8188,78.7746,78.782,12830.0
2016-10-21 15:05:00,106.98,107.03,106.98,107.02,12578.0,78.7746,78.8114,78.7746,78.8041,12578.0
2016-10-21 15:10:00,107.02,107.04,107.0,107.02,38167.0,78.8041,78.8188,78.7893,78.8041,38167.0
2016-10-21 15:15:00,107.02,107.03,106.96,106.96,17204.0,78.8041,78.8114,78.7599,78.7599,17204.0
2016-10-21 15:20:00,106.96,106.99,106.95,106.96,16912.0,78.7599,78.782,78.7525,78.7599,16912.0
2016-10-21 15:25:00,106.96,107.05,106.96,107.05,26791.0,78.7599,78.8262,78.7599,78.8262,26791.0
2016-10-21 15:30:00,107.05,107.09,107.04,107.09,29824.0,78.8262,78.8556,78.8188,78.8556,29824.0
2016-10-21 15:35:00,107.09,107.09,107.04,107.06,29611.0,78.8556,78.8556,78.8188,78.8335,29611.0
2016-10-21 15:40:00,107.06,107.12,107.02,107.1,36674.0,78.8335,78.8777,78.8041,78.863,36674.0
2016-10-21 15:45:00,107.1,107.13,107.08,107.13,46073.0,78.863,78.8851,78.8482,78.8851,46073.0
2016-10-21 15:50:00,107.12,107.13,107.04,107.1,62083.0,78.8777,78.8851,78.8188,78.863,62083.0
2016-10-21 15:55:00,107.1,107.22,107.1,107.16,115401.0,78.863,78.9513,78.863,78.9072,115401.0
2016-10-24 09:30:00,107.82,108.1,107.75,107.94,61364.0,79.3931,79.5993,79.3416,79.4815,61364.0
2016-10-24 09:35:00,107.95,108.15,107.95,108.1,16013.0,79.4889,79.6361,79.4889,79.5993,16013.0
2016-10-24 09:40:00,108.09,108.16,108.04,108.11,24726.0,79.592,79.6435,79.5551,79.6067,24726.0
2016-10-24 09:45:00,108.12,108.29,108.12,108.23,35014.0,79.614,79.7392,79.614,79.695,35014.0
2016-10-24 09:50:00,108.23,108.25,108.04,108.04,25768.0,79.695,79.7098,79.5551,79.5551,25768.0
2016-10-24 09:55:00,108.06,108.1,108.03,108.04,22468.0,79.5699,79.5993,79.5478,79.5551,22468.0
2016-10-24 10:00:00,108.05,108.11,107.98,108.1,19578.0,79.5625,79.6067,79.511,79.5993,19578.0
2016-10-24 10:05:00,108.09,108.18,108.08,108.14,14255.0,79.592,79.6582,79.5846,79.6288,14255.0
2016-10-24 10:10:00,108.13,108.15,108.07,108.1,11697.0,79.6214,79.6361,79.5772,79.5993,11697.0
2016-10-24 10:15:00,108.12,108.24,108.09,108.24,18303.0,79.614,79.7024,79.592,79.7024,18303.0
2016-10-24 10:20:00,108.24,108.27,108.18,108.23,20746.0,79.7024,79.7245,79.6582,79.695,20746.0
2016-10-24 10:25:00,108.23,108.26,108.2,108.2,17351.0,79.695,79.7171,79.673,79.673,17351.0
2016-10-24 10:30:00,108.19,108.3,108.14,108.22,44201.0,79.6656,79.7466,79.6288,79.6877,44201.0
2016-10-24 10:35:00,108.21,108.26,108.21,108.25,25895.0,79.6803,79.7171,79.6803,79.7098,25895.0
2016-10-24 10:40:00,108.26,108.27,108.19,108.22,23755.0,79.7171,79.7245,79.6656,79.6877,23755.0
2016-10-24 10:45:00,108.23,108.27,108.23,108.26,11967.0,79.695,79.7245,79.695,79.7171,11967.0
2016-10-24 10:50:00,108.26,108.32,108.25,108.3,17545.0,79.7171,79.7613,79.7098,79.7466,17545.0
2016-10-24 10:55:00,108.3,108.34,108.28,108.29,17999.0,79.7466,79.776,79.7319,79.7392,17999.0
2016-10-24 11:00:00,108.27,108.33,108.21,108.26,26891.0,79.7245,79.7687,79.6803,79.7171,26891.0
2016-10-24 11:05:00,108.27,108.31,108.22,108.25,14048.0,79.7245,79.754,79.6877,79.7098,14048.0
2016-10-24 11:10:00,108.25,108.43,108.25,108.43,18916.0,79.7098,79.8423,79.7098,79.8423,18916.0
2016-10-24 11:15:00,108.45,108.52,108.43,108.43,22242.0,79.857,79.9086,79.8423,79.8423,22242.0
2016-10-24 11:20:00,108.43,108.46,108.32,108.33,20139.0,79.8423,79.8644,79.7613,79.7687,20139.0
2016-10-24 11:25:00,108.33,108.34,108.26,108.26,12139.0,79.7687,79.776,79.7171,79.7171,12139.0
2016-10-24 11:30:00,108.24,108.27,108.22,108.25,8312.0,79.7024,79.7245,79.6877,79.7098,8312.0
2016-10-24 11:35:00,108.24,108.26,108.22,108.26,7170.0,79.7024,79.7171,79.6877,79.7171,7170.0
2016-10-24 11:40:00,108.26,108.26,108.18,108.19,7001.0,79.7171,79.7171,79.6582,79.6656,7001.0
2016-10-24 11:45:00,108.16,108.26,108.16,108.22,7790.0,79.6435,79.7171,79.6435,79.6877,7790.0
2016-10-24 11:50:00,108.21,108.24,108.19,108.24,5606.0,79.6803,79.7024,79.6656,79.7024,5606.0
2016-10-24 11:55:00,108.25,108.25,108.18,108.18,8586.0,79.7098,79.7098,79.6582,79.6582,8586.0
2016-10-24 12:00:00,108.17,108.18,108.13,108.15,10876.0,79.6509,79.6582,79.6214,79.6361,10876.0
2016-10-24 12:05:00,108.15,108.21,108.13,108.19,6743.0,79.6361,79.6803,79.6214,79.6656,6743.0
2016-10-24 12:10:00,108.2,108.26,108.2,108.26,9603.0,79.673,79.7171,79.673,79.7171,9603.0
2016-10-24 12:15:00,108.26,108.26,108.23,108.24,10264.0,79.7171,79.7171,79.695,79.7024,10264.0
2016-10-24 12:20:00,108.25,108.28,108.25,108.26,9138.0,79.7098,79.7319,79.7098,79.7171,9138.0
2016-10-24 12:25:00,108.26,108.27,108.21,108.21,8452.0,79.7171,79.7245,79.6803,79.6803,8452.0
2016-10-24 12:30:00,108.2,108.2,108.17,108.18,9523.0,79.673,79.673,79.6509,79.6582,9523.0
2016-10-24 12:35:00,108.17,108.18,108.11,108.13,6855.0,79.6509,79.6582,79.6067,79.6214,6855.0
2016-10-24 12:40:00,108.12,108.19,108.12,108.19,9725.0,79.614,79.6656,79.614,79.6656,9725.0
2016-10-24 12:45:00,108.19,108.23,108.16,108.23,5225.0,79.6656,79.695,79.6435,79.695,5225.0
2016-10-24 12:50:00,108.23,108.29,108.23,108.27,9200.0,79.695,79.7392,79.695,79.7245,9200.0
2016-10-24 12:55:00,108.27,108.27,108.19,108.27,9901.0,79.7245,79.7245,79.6656,79.7245,9901.0
2016-10-24 13:00:00,108.27,108.28,108.25,108.26,6303.0,79.7245,79.7319,79.7098,79.7171,6303.0
2016-10-24 13:05:00,108.26,108.29,108.26,108.27,9385.0,79.7171,79.7392,79.7171,79.7245,9385.0
2016-10-24 13:10:00,108.27,108.27,108.22,108.25,6375.0,79.7245,79.7245,79.6877,79.7098,6375.0
2016-10-24 13:15:00,108.24,108.26,108.21,108.22,5649.0,79.7024,79.7171,79.6803,79.6877,5649.0
2016-10-24 13:20:00,108.22,108.26,108.22,108.22,8903.0,79.6877,79.7171,79.6877,79.6877,8903.0
2016-10-24 13:25:00,108.24,108.24,108.22,108.23,3654.0,79.7024,79.7024,79.6877,79.695,3654.0
2016-10-24 13:30:00,108.23,108.26,108.22,108.25,7687.0,79.695,79.7171,79.6877,79.7098,7687.0
2016-10-24 13:35:00,108.25,108.25,108.18,108.18,14853.0,79.7098,79.7098,79.6582,79.6582,14853.0
2016-10-24 13:40:00,108.18,108.3,108.17,108.29,32464.0,79.6582,79.7466,79.6509,79.7392,32464.0
2016-10-24 13:45:00,108.28,108.32,108.27,108.32,13258.0,79.7319,79.7613,79.7245,79.7613,13258.0
2016-10-24 13:50:00,108.31,108.36,108.27,108.27,12172.0,79.754,79.7908,79.7245,79.7245,12172.0
2016-10-24 13:55:00,108.28,108.34,108.28,108.34,15238.0,79.7319,79.776,79.7319,79.776,15238.0
2016-10-24 14:00:00,108.34,108.38,108.32,108.37,17330.0,79.776,79.8055,79.7613,79.7981,17330.0
2016-10-24 14:05:00,108.36,108.4,108.35,108.38,18549.0,79.7908,79.8202,79.7834,79.8055,18549.0
2016-10-24 14:10:00,108.39,108.4,108.36,108.36,15041.0,79.8129,79.8202,79.7908,79.7908,15041.0
2016-10-24 14:15:00,108.36,108.37,108.32,108.34,11358.0,79.7908,79.7981,79.7613,79.776,11358.0
2016-10-24 14:20:00,108.35,108.38,108.33,108.35,15534.0,79.7834,79.8055,79.7687,79.7834,15534.0
2016-10-24 14:25:00,108.35,108.36,108.33,108.35,11019.0,79.7834,79.7908,79.7687,79.7834,11019.0
2016-10-24 14:30:00,108.36,108.36,108.28,108.3,14448.0,79.7908,79.7908,79.7319,79.7466,14448.0
2016-10-24 14:35:00,108.3,108.34,108.28,108.28,10992.0,79.7466,79.776,79.7319,79.7319,10992.0
2016-10-24 14:40:00,108.29,108.31,108.28,108.3,12587.0,79.7392,79.754,79.7319,79.7466,12587.0
2016-10-24 14:45:00,108.31,108.35,108.29,108.3,11498.0,79.754,79.7834,79.7392,79.7466,11498.0
2016-10-24 14:50:00,108.3,108.35,108.29,108.33,10739.0,79.7466,79.7834,79.7392,79.7687,10739.0
2016-10-24 14:55:00,108.33,108.37,108.32,108.36,16013.0,79.7687,79.7981,79.7613,79.7908,16013.0
2016-10-24 15:00:00,108.37,108.39,108.36,108.37,9889.0,79.7981,79.8129,79.7908,79.7981,9889.0
2016-10-24 15:05:00,108.38,108.41,108.37,108.4,21972.0,79.8055,79.8276,79.7981,79.8202,21972.0
2016-10-24 15:10:00,108.39,108.39,108.35,108.35,12523.0,79.8129,79.8129,79.7834,79.7834,12523.0
2016-10-24 15:15:00,108.36,108.39,108.35,108.37,12486.0,79.7908,79.8129,79.7834,79.7981,12486.0
2016-10-24 15:20:00,108.37,108.4,108.36,108.39,16489.0,79.7981,79.8202,79.7908,79.8129,16489.0
2016-10-24 15:25:00,108.39,108.46,108.39,108.43,17605.0,79.8129,79.8644,79.8129,79.8423,17605.0
2016-10-24 15:30:00,108.43,108.44,108.39,108.42,24939.0,79.8423,79.8497,79.8129,79.835,24939.0
2016-10-24 15:35:00,108.42,108.48,108.4,108.48,22985.0,79.835,79.8791,79.8202,79.8791,22985.0
2016-10-24 15:40:00,108.48,108.5,108.45,108.46,35122.0,79.8791,79.8939,79.857,79.8644,35122.0
2016-10-24 15:45:00,108.47,108.47,108.39,108.4,30840.0,79.8718,79.8718,79.8129,79.8202,30840.0
2016-10-24 15:50:00,108.4,108.45,108.39,108.44,34978.0,79.8202,79.857,79.8129,79.8497,34978.0
2016-10-24 15:55:00,108.43,108.47,108.4,108.41,65091.0,79.8423,79.8718,79.8202,79.8276,65091.0
2016-10-25 09:30:00,108.41,108.73,108.36,108.5,46959.0,79.8276,80.0632,79.7908,79.8939,46959.0
2016-10-25 09:35:00,108.49,108.67,108.47,108.58,15375.0,79.8865,80.019,79.8718,79.9528,15375.0
2016-10-25 09:40:00,108.56,108.58,108.46,108.54,27240.0,79.938,79.9528,79.8644,79.9233,27240.0
2016-10-25 09:45:00,108.52,108.62,108.5,108.59,18414.0,79.9086,79.9822,79.8939,79.9601,18414.0
2016-10-25 09:50:00,108.58,108.63,108.57,108.62,18755.0,79.9528,79.9896,79.9454,79.9822,18755.0
2016-10-25 09:55:00,108.62,108.64,108.57,108.59,10155.0,79.9822,79.997,79.9454,79.9601,10155.0
2016-10-25 10:00:00,108.61,108.64,108.59,108.61,24191.0,79.9749,79.997,79.9601,79.9749,24191.0
2016-10-25 10:05:00,108.6,108.66,108.59,108.62,21618.0,79.9675,80.0117,79.9601,79.9822,21618.0
2016-10-25 10:10:00,108.63,108.64,108.51,108.51,18082.0,79.9896,79.997,79.9012,79.9012,18082.0
2016-10-25 10:15:00,108.52,108.52,108.42,108.45,16737.0,79.9086,79.9086,79.835,79.857,16737.0
2016-10-25 10:20:00,108.45,108.45,108.36,108.37,18358.0,79.857,79.857,79.7908,79.7981,18358.0
2016-10-25 10:25:00,108.35,108.4,108.34,108.39,10593.0,79.7834,79.8202,79.776,79.8129,10593.0
2016-10-25 10:30:00,108.38,108.4,108.35,108.37,11562.0,79.8055,79.8202,79.7834,79.7981,11562.0
2016-10-25 10:35:00,108.38,108.47,108.38,108.42,9133.0,79.8055,79.8718,79.8055,79.835,9133.0
2016-10-25 10:40:00,108.42,108.43,108.34,108.34,6338.0,79.835,79.8423,79.776,79.776,6338.0
2016-10-25 10:45:00,108.33,108.33,108.25,108.26,12839.0,79.7687,79.7687,79.7098,79.7171,12839.0
2016-10-25 10:50:00,108.26,108.3,108.25,108.28,7495.0,79.7171,79.7466,79.7098,79.7319,7495.0
2016-10-25 10:55:00,108.28,108.3,108.25,108.3,7445.0,79.7319,79.7466,79.7098,79.7466,7445.0
2016-10-25 11:00:00,108.3,108.36,108.29,108.36,10554.0,79.7466,79.7908,79.7392,79.7908,10554.0
2016-10-25 11:05:00,108.36,108.4,108.34,108.38,14780.0,79.7908,79.8202,79.776,79.8055,14780.0
2016-10-25 11:10:00,108.4,108.48,108.36,108.44,14417.0,79.8202,79.8791,79.7908,79.8497,14417.0
2016-10-25 11:15:00,108.43,108.5,108.43,108.49,14062.0,79.8423,79.8939,79.8423,79.8865,14062.0
2016-10-25 11:20:00,108.48,108.49,108.37,108.37,11185.0,79.8791,79.8865,79.7981,79.7981,11185.0
2016-10-25 11:25:00,108.39,108.48,108.39,108.47,15087.0,79.8129,79.8791,79.8129,79.8718,15087.0
2016-10-25 11:30:00,108.47,108.51,108.46,108.5,18043.0,79.8718,79.9012,79.8644,79.8939,18043.0
2016-10-25 11:35:00,108.5,108.55,108.49,108.51,8363.0,79.8939,79.9307,79.8865,79.9012,8363.0
2016-10-25 11:40:00,108.52,108.55,108.44,108.44,9923.0,79.9086,79.9307,79.8497,79.8497,9923.0
2016-10-25 11:45:00,108.44,108.45,108.41,108.41,6178.0,79.8497,79.857,79.8276,79.8276,6178.0
2016-10-25 11:50:00,108.42,108.47,108.39,108.43,10529.0,79.835,79.8718,79.8129,79.8423,10529.0
2016-10-25 11:55:00,108.43,108.44,108.4,108.4,7375.0,79.8423,79.8497,79.8202,79.8202,7375.0
2016-10-25 12:00:00,108.39,108.46,108.35,108.43,10247.0,79.8129,79.8644,79.7834,79.8423,10247.0
2016-10-25 12:05:00,108.43,108.44,108.28,108.32,14384.0,79.8423,79.8497,79.7319,79.7613,14384.0
2016-10-25 12:10:00,108.32,108.34,108.32,108.33,7539.0,79.7613,79.776,79.7613,79.7687,7539.0
2016-10-25 12:15:00,108.33,108.36,108.3,108.33,12651.0,79.7687,79.7908,79.7466,79.7687,12651.0
2016-10-25 12:20:00,108.34,108.37,108.31,108.31,8722.0,79.776,79.7981,79.754,79.754,8722.0
2016-10-25 12:25:00,108.32,108.35,108.27,108.27,16834.0,79.7613,79.7834,79.7245,79.7245,16834.0
2016-10-25 12:30:00,108.27,108.27,108.18,108.25,29413.0,79.7245,79.7245,79.6582,79.7098,29413.0
2016-10-25 12:35:00,108.25,108.25,108.16,108.2,25932.0,79.7098,79.7098,79.6435,79.673,25932.0
2016-10-25 12:40:00,108.19,108.22,108.18,108.2,10347.0,79.6656,79.6877,79.6582,79.673,10347.0
2016-10-25 12:45:00,108.21,108.21,108.16,108.2,35922.0,79.6803,79.6803,79.6435,79.673,35922.0
2016-10-25 12:50:00,108.21,108.21,108.17,108.19,12055.0,79.6803,79.6803,79.6509,79.6656,12055.0
2016-10-25 12:55:00,108.19,108.21,108.12,108.15,19103.0,79.6656,79.6803,79.614,79.6361,19103.0
2016-10-25 13:00:00,108.14,108.16,108.1,108.15,19782.0,79.6288,79.6435,79.5993,79.6361,19782.0
2016-10-25 13:05:00,108.16,108.17,108.11,108.16,13670.0,79.6435,79.6509,79.6067,79.6435,13670.0
2016-10-25 13:10:00,108.17,108.18,108.14,108.17,17436.0,79.6509,79.6582,79.6288,79.6509,17436.0
2016-10-25 13:15:00,108.17,108.2,108.16,108.18,16812.0,79.6509,79.673,79.6435,79.6582,16812.0
2016-10-25 13:20:00,108.19,108.2,108.17,108.17,23527.0,79.6656,79.673,79.6509,79.6509,23527.0
2016-10-25 13:25:00,108.18,108.2,108.15,108.18,14537.0,79.6582,79.673,79.6361,79.6582,14537.0
2016-10-25 13:30:00,108.18,108.19,108.13,108.17,9729.0,79.6582,79.6656,79.6214,79.6509,9729.0
2016-10-25 13:35:00,108.17,108.2,108.17,108.19,13412.0,79.6509,79.673,79.6509,79.6656,13412.0
2016-10-25 13:40:00,108.18,108.21,108.18,108.2,15397.0,79.6582,79.6803,79.6582,79.673,15397.0
2016-10-25 13:45:00,108.2,108.21,108.18,108.19,17361.0,79.673,79.6803,79.6582,79.6656,17361.0
2016-10-25 13:50:00,108.2,108.21,108.16,108.17,41012.0,79.673,79.6803,79.6435,79.6509,41012.0
2016-10-25 13:55:00,108.17,108.17,108.16,108.16,8536.0,79.6509,79.6509,79.6435,79.6435,8536.0
2016-10-25 14:00:00,108.15,108.15,108.12,108.14,12741.0,79.6361,79.6361,79.614,79.6288,12741.0
2016-10-25 14:05:00,108.14,108.14,108.1,108.13,17615.0,79.6288,79.6288,79.5993,79.6214,17615.0
2016-10-25 14:10:00,108.12,108.13,108.08,108.09,16498.0,79.614,79.6214,79.5846,79.592,16498.0
2016-10-25 14:15:00,108.09,108.1,108.01,108.05,35540.0,79.592,79.5993,79.5331,79.5625,35540.0
2016-10-25 14:20:00,108.06,108.1,108.01,108.08,40280.0,79.5699,79.5993,79.5331,79.5846,40280.0
2016-10-25 14:25:00,108.09,108.15,108.09,108.15,11513.0,79.592,79.6361,79.592,79.6361,11513.0
2016-10-25 14:30:00,108.15,108.15,108.05,108.06,62606.0,79.6361,79.6361,79.5625,79.5699,62606.0
2016-10-25 14:35:00,108.07,108.09,108.06,108.08,17134.0,79.5772,79.592,79.5699,79.5846,17134.0
2016-10-25 14:40:00,108.08,108.12,108.02,108.09,27938.0,79.5846,79.614,79.5404,79.592,27938.0
2016-10-25 14:45:00,108.1,108.1,108.05,108.06,8088.0,79.5993,79.5993,79.5625,79.5699,8088.0
2016-10-25 14:50:00,108.05,108.08,108.04,108.04,16428.0,79.5625,79.5846,79.5551,79.5551,16428.0
2016-10-25 14:55:00,108.05,108.07,108.02,108.02,15233.0,79.5625,79.5772,79.5404,79.5404,15233.0
2016-10-25 15:00:00,108.03,108.07,108.03,108.05,16783.0,79.5478,79.5772,79.5478,79.5625,16783.0
2016-10-25 15:05:00,108.04,108.05,107.94,107.94,28368.0,79.5551,79.5625,79.4815,79.4815,28368.0
2016-10-25 15:10:00,107.96,107.99,107.92,107.98,22587.0,79.4962,79.5183,79.4668,79.511,22587.0
2016-10-25 15:15:00,107.97,107.97,107.94,107.94,22494.0,79.5036,79.5036,79.4815,79.4815,22494.0
2016-10-25 15:20:00,107.94,107.95,107.93,107.94,26091.0,79.4815,79.4889,79.4741,79.4815,26091.0
2016-10-25 15:25:00,107.94,107.95,107.92,107.95,29959.0,79.4815,79.4889,79.4668,79.4889,29959.0
2016-10-25 15:30:00,107.95,107.97,107.92,107.94,32932.0,79.4889,79.5036,79.4668,79.4815,32932.0
2016-10-25 15:35:00,107.93,107.94,107.88,107.88,26946.0,79.4741,79.4815,79.4373,79.4373,26946.0
2016-10-25 15:40:00,107.88,107.91,107.86,107.87,39748.0,79.4373,79.4594,79.4226,79.43,39748.0
2016-10-25 15:45:00,107.86,107.87,107.84,107.87,60101.0,79.4226,79.43,79.4079,79.43,60101.0
2016-10-25 15:50:00,107.87,107.88,107.84,107.86,48090.0,79.43,79.4373,79.4079,79.4226,48090.0
2016-10-25 15:55:00,107.86,107.86,107.78,107.85,115993.0,79.4226,79.4226,79.3637,79.4152,115993.0
2016-10-26 09:30:00,107.6,107.98,107.59,107.9,42521.0,79.2311,79.511,79.2238,79.4521,42521.0
2016-10-26 09:35:00,107.95,108.04,107.82,107.87,31318.0,79.4889,79.5551,79.3931,79.43,31318.0
2016-10-26 09:40:00,107.88,108.09,107.86,108.04,152726.0,79.4373,79.592,79.4226,79.5551,152726.0
2016-10-26 09:45:00,108.07,108.19,107.92,108.1,89446.0,79.5772,79.6656,79.4668,79.5993,89446.0
2016-10-26 09:50:00,108.1,108.31,107.98,108.31,93972.0,79.5993,79.754,79.511,79.754,93972.0
2016-10-26 09:55:00,108.3,108.35,108.26,108.34,45861.0,79.7466,79.7834,79.7171,79.776,45861.0
2016-10-26 10:00:00,108.35,108.42,108.33,108.42,27467.0,79.7834,79.835,79.7687,79.835,27467.0
2016-10-26 10:05:00,108.43,108.54,108.32,108.33,54796.0,79.8423,79.9233,79.7613,79.7687,54796.0
2016-10-26 10:10:00,108.33,108.33,108.19,108.23,41261.0,79.7687,79.7687,79.6656,79.695,41261.0
2016-10-26 10:15:00,108.22,108.31,108.2,108.29,31719.0,79.6877,79.754,79.673,79.7392,31719.0
2016-10-26 10:20:00,108.29,108.31,108.26,108.28,30320.0,79.7392,79.754,79.7171,79.7319,30320.0
2016-10-26 10:25:00,108.28,108.34,108.25,108.33,55159.0,79.7319,79.776,79.7098,79.7687,55159.0
2016-10-26 10:30:00,108.33,108.39,108.31,108.34,27525.0,79.7687,79.8129,79.754,79.776,27525.0
2016-10-26 10:35:00,108.33,108.43,108.31,108.4,24553.0,79.7687,79.8423,79.754,79.8202,24553.0
2016-10-26 10:40:00,108.41,108.46,108.39,108.41,47848.0,79.8276,79.8644,79.8129,79.8276,47848.0
2016-10-26 10:45:00,108.41,108.42,108.28,108.33,27787.0,79.8276,79.835,79.7319,79.7687,27787.0
2016-10-26 10:50:00,108.33,108.39,108.32,108.34,22468.0,79.7687,79.8129,79.7613,79.776,22468.0
2016-10-26 10:55:00,108.34,108.58,108.2,108.55,65129.0,79.776,79.9528,79.673,79.9307,65129.0
2016-10-26 11:00:00,108.55,108.83,108.55,108.8,34574.0,79.9307,80.1369,79.9307,80.1148,34574.0
2016-10-26 11:05:00,108.8,108.89,108.79,108.8,46213.0,80.1148,80.181,80.1074,80.1148,46213.0
2016-10-26 11:10:00,108.79,108.91,108.77,108.89,58116.0,80.1074,80.1958,80.0927,80.181,58116.0
2016-10-26 11:15:00,108.89,108.9,108.83,108.88,16232.0,80.181,80.1884,80.1369,80.1737,16232.0
2016-10-26 11:20:00,108.87,108.9,108.81,108.9,30014.0,80.1663,80.1884,80.1221,80.1884,30014.0
2016-10-26 11:25:00,108.89,108.91,108.76,108.84,64492.0,80.181,80.1958,80.0853,80.1442,64492.0
2016-10-26 11:30:00,108.86,109.02,108.84,108.98,35307.0,80.1589,80.2768,80.1442,80.2473,35307.0
2016-10-26 11:35:00,108.98,108.98,108.72,108.75,21685.0,80.2473,80.2473,80.0559,80.0779,21685.0
2016-10-26 11:40:00,108.75,108.87,108.75,108.84,24773.0,80.0779,80.1663,80.0779,80.1442,24773.0
2016-10-26 11:45:00,108.82,108.89,108.82,108.86,17754.0,80.1295,80.181,80.1295,80.1589,17754.0
2016-10-26 11:50:00,108.87,109.0,108.86,108.98,30452.0,80.1663,80.262,80.1589,80.2473,30452.0
2016-10-26 11:55:00,108.97,108.98,108.84,108.89,20635.0,80.2399,80.2473,80.1442,80.181,20635.0
2016-10-26 12:00:00,108.91,108.91,108.75,108.75,27542.0,80.1958,80.1958,80.0779,80.0779,27542.0
2016-10-26 12:05:00,108.74,108.8,108.73,108.8,20252.0,80.0706,80.1148,80.0632,80.1148,20252.0
2016-10-26 12:10:00,108.8,108.82,108.7,108.72,19357.0,80.1148,80.1295,80.0411,80.0559,19357.0
2016-10-26 12:15:00,108.72,108.72,108.53,108.56,48263.0,80.0559,80.0559,79.916,79.938,48263.0
2016-10-26 12:20:00,108.56,108.68,108.55,108.67,19986.0,79.938,80.0264,79.9307,80.019,19986.0
2016-10-26 12:25:00,108.66,108.68,108.62,108.64,13738.0,80.0117,80.0264,79.9822,79.997,13738.0
2016-10-26 12:30:00,108.64,108.64,108.6,108.63,14353.0,79.997,79.997,79.9675,79.9896,14353.0
2016-10-26 12:35:00,108.62,108.65,108.61,108.64,10915.0,79.9822,80.0043,79.9749,79.997,10915.0
2016-10-26 12:40:00,108.64,108.64,108.59,108.59,14801.0,79.997,79.997,79.9601,79.9601,14801.0
2016-10-26 12:45:00,108.6,108.63,108.56,108.59,20558.0,79.9675,79.9896,79.938,79.9601,20558.0
2016-10-26 12:50:00,108.6,108.66,108.6,108.64,16133.0,79.9675,80.0117,79.9675,79.997,16133.0
2016-10-26 12:55:00,108.65,108.69,108.65,108.69,7562.0,80.0043,80.0338,80.0043,80.0338,7562.0
2016-10-26 13:00:00,108.69,108.75,108.69,108.75,12089.0,80.0338,80.0779,80.0338,80.0779,12089.0
2016-10-26 13:05:00,108.75,108.83,108.74,108.75,22498.0,80.0779,80.1369,80.0706,80.0779,22498.0
2016-10-26 13:10:00,108.74,108.8,108.66,108.76,34915.0,80.0706,80.1148,80.0117,80.0853,34915.0
2016-10-26 13:15:00,108.75,108.97,108.74,108.97,39841.0,80.0779,80.2399,80.0706,80.2399,39841.0
2016-10-26 13:20:00,108.97,108.99,108.91,108.98,20387.0,80.2399,80.2547,80.1958,80.2473,20387.0
2016-10-26 13:25:00,108.97,109.04,108.95,108.99,18655.0,80.2399,80.2915,80.2252,80.2547,18655.0
2016-10-26 13:30:00,108.98,109.04,108.98,109.03,21219.0,80.2473,80.2915,80.2473,80.2841,21219.0
2016-10-26 13:35:00,109.03,109.03,108.94,108.98,18171.0,80.2841,80.2841,80.2179,80.2473,18171.0
2016-10-26 13:40:00,108.98,108.99,108.83,108.92,17505.0,80.2473,80.2547,80.1369,80.2031,17505.0
2016-10-26 13:45:00,108.9,108.93,108.75,108.76,28649.0,80.1884,80.2105,80.0779,80.0853,28649.0
2016-10-26 13:50:00,108.73,108.8,108.68,108.68,18445.0,80.0632,80.1148,80.0264,80.0264,18445.0
2016-10-26 13:55:00,108.67,108.7,108.59,108.68,11166.0,80.019,80.0411,79.9601,80.0264,11166.0
2016-10-26 14:00:00,108.71,108.72,108.61,108.62,17768.0,80.0485,80.0559,79.9749,79.9822,17768.0
2016-10-26 14:05:00,108.62,108.65,108.46,108.59,29644.0,79.9822,80.0043,79.8644,79.9601,29644.0
2016-10-26 14:10:00,108.59,108.62,108.47,108.48,48565.0,79.9601,79.9822,79.8718,79.8791,48565.0
2016-10-26 14:15:00,108.48,108.52,108.39,108.42,55474.0,79.8791,79.9086,79.8129,79.835,55474.0
2016-10-26 14:20:00,108.41,108.54,108.41,108.51,29094.0,79.8276,79.9233,79.8276,79.9012,29094.0
2016-10-26 14:25:00,108.51,108.59,108.5,108.57,15290.0,79.9012,79.9601,79.8939,79.9454,15290.0
2016-10-26 14:30:00,108.57,108.59,108.57,108.58,17040.0,79.9454,79.9601,79.9454,79.9528,17040.0
2016-10-26 14:35:00,108.59,108.7,108.58,108.7,12918.0,79.9601,80.0411,79.9528,80.0411,12918.0
2016-10-26 14:40:00,108.69,108.76,108.69,108.75,20435.0,80.0338,80.0853,80.0338,80.0779,20435.0
2016-10-26 14:45:00,108.75,108.77,108.63,108.64,19123.0,80.0779,80.0927,79.9896,79.997,19123.0
2016-10-26 14:50:00,108.63,108.64,108.56,108.57,30894.0,79.9896,79.997,79.938,79.9454,30894.0
2016-10-26 14:55:00,108.58,108.76,108.58,108.66,31500.0,79.9528,80.0853,79.9528,80.0117,31500.0
2016-10-26 15:00:00,108.65,108.68,108.59,108.59,14467.0,80.0043,80.0264,79.9601,79.9601,14467.0
2016-10-26 15:05:00,108.58,108.59,108.54,108.57,22040.0,79.9528,79.9601,79.9233,79.9454,22040.0
2016-10-26 15:10:00,108.56,108.73,108.55,108.71,27534.0,79.938,80.0632,79.9307,80.0485,27534.0
2016-10-26 15:15:00,108.72,108.85,108.72,108.83,60976.0,80.0559,80.1516,80.0559,80.1369,60976.0
2016-10-26 15:20:00,108.83,108.86,108.81,108.85,33169.0,80.1369,80.1589,80.1221,80.1516,33169.0
2016-10-26 15:25:00,108.86,108.92,108.84,108.86,44968.0,80.1589,80.2031,80.1442,80.1589,44968.0
2016-10-26 15:30:00,108.86,108.86,108.71,108.72,45574.0,80.1589,80.1589,80.0485,80.0559,45574.0
2016-10-26 15:35:00,108.71,108.72,108.63,108.63,47227.0,80.0485,80.0559,79.9896,79.9896,47227.0
2016-10-26 15:40:00,108.62,108.67,108.47,108.66,69779.0,79.9822,80.019,79.8718,80.0117,69779.0
2016-10-26 15:45:00,108.65,108.69,108.6,108.63,65375.0,80.0043,80.0338,79.9675,79.9896,65375.0
2016-10-26 15:50:00,108.63,108.68,108.53,108.68,82988.0,79.9896,80.0264,79.916,80.0264,82988.0
2016-10-26 15:55:00,108.68,108.71,108.58,108.61,169483.0,80.0264,80.0485,79.9528,79.9749,169483.0
2016-10-27 09:30:00,109.25,109.25,108.44,108.68,148313.0,80.4461,80.4461,79.8497,80.0264,148313.0
2016-10-27 09:35:00,108.65,108.81,106.65,107.32,194878.0,80.0043,80.1221,78.5316,79.025,194878.0
2016-10-27 09:40:00,107.32,107.55,106.5,107.11,137139.0,79.025,79.1943,78.4212,78.8703,137139.0
2016-10-27 09:45:00,107.14,107.14,106.26,106.26,91023.0,78.8924,78.8924,78.2444,78.2444,91023.0
2016-10-27 09:50:00,106.29,106.71,105.87,106.44,158499.0,78.2665,78.5758,77.9573,78.377,158499.0
2016-10-27 09:55:00,106.44,107.49,106.37,107.49,89851.0,78.377,79.1501,78.3254,79.1501,89851.0
2016-10-27 10:00:00,107.49,107.59,107.18,107.48,71523.0,79.1501,79.2238,78.9219,79.1428,71523.0
2016-10-27 10:05:00,107.47,107.47,107.26,107.42,43863.0,79.1354,79.1354,78.9808,79.0986,43863.0
2016-10-27 10:10:00,107.43,107.45,107.25,107.25,45131.0,79.106,79.1207,78.9734,78.9734,45131.0
2016-10-27 10:15:00,107.24,107.42,107.17,107.25,39137.0,78.9661,79.0986,78.9145,78.9734,39137.0
2016-10-27 10:20:00,107.27,107.28,106.75,106.76,53012.0,78.9882,78.9955,78.6053,78.6126,53012.0
2016-10-27 10:25:00,106.76,106.98,106.58,106.96,104029.0,78.6126,78.7746,78.4801,78.7599,104029.0
2016-10-27 10:30:00,106.95,107.19,106.8,106.93,29096.0,78.7525,78.9292,78.6421,78.7378,29096.0
2016-10-27 10:35:00,106.97,107.12,106.9,107.05,24564.0,78.7672,78.8777,78.7157,78.8262,24564.0
2016-10-27 10:40:00,107.03,107.19,107.03,107.18,19279.0,78.8114,78.9292,78.8114,78.9219,19279.0
2016-10-27 10:45:00,107.18,107.21,106.9,106.95,37848.0,78.9219,78.944,78.7157,78.7525,37848.0
2016-10-27 10:50:00,106.97,107.18,106.95,107.18,20027.0,78.7672,78.9219,78.7525,78.9219,20027.0
2016-10-27 10:55:00,107.19,107.2,107.06,107.13,15915.0,78.9292,78.9366,78.8335,78.8851,15915.0
2016-10-27 11:00:00,107.15,107.19,107.1,107.12,23478.0,78.8998,78.9292,78.863,78.8777,23478.0
2016-10-27 11:05:00,107.14,107.21,107.1,107.19,15578.0,78.8924,78.944,78.863,78.9292,15578.0
2016-10-27 11:10:00,107.18,107.24,107.08,107.23,23080.0,78.9219,78.9661,78.8482,78.9587,23080.0
2016-10-27 11:15:00,107.22,107.42,107.15,107.42,29149.0,78.9513,79.0986,78.8998,79.0986,29149.0
2016-10-27 11:20:00,107.43,107.45,107.09,107.11,21452.0,79.106,79.1207,78.8556,78.8703,21452.0
2016-10-27 11:25:00,107.1,107.16,107.0,107.13,23894.0,78.863,78.9072,78.7893,78.8851,23894.0
2016-10-27 11:30:00,107.13,107.34,107.13,107.18,21295.0,78.8851,79.0397,78.8851,78.9219,21295.0
2016-10-27 11:35:00,107.19,107.23,107.08,107.17,9895.0,78.9292,78.9587,78.8482,78.9145,9895.0
2016-10-27 11:40:00,107.15,107.16,107.03,107.13,18654.0,78.8998,78.9072,78.8114,78.8851,18654.0
2016-10-27 11:45:00,107.14,107.14,107.04,107.09,16233.0,78.8924,78.8924,78.8188,78.8556,16233.0
2016-10-27 11:50:00,107.1,107.12,106.97,107.05,21844.0,78.863,78.8777,78.7672,78.8262,21844.0
2016-10-27 11:55:00,107.1,107.54,107.05,107.49,71196.0,78.863,79.187,78.8262,79.1501,71196.0
2016-10-27 12:00:00,107.5,107.67,107.44,107.67,44643.0,79.1575,79.2827,79.1133,79.2827,44643.0
2016-10-27 12:05:00,107.66,107.67,107.49,107.61,53019.0,79.2753,79.2827,79.1501,79.2385,53019.0
2016-10-27 12:10:00,107.61,107.89,107.61,107.63,41557.0,79.2385,79.4447,79.2385,79.2532,41557.0
2016-10-27 12:15:00,107.61,107.7,107.58,107.63,22647.0,79.2385,79.3048,79.2164,79.2532,22647.0
2016-10-27 12:20:00,107.63,107.74,107.59,107.63,5654.0,79.2532,79.3342,79.2238,79.2532,5654.0
2016-10-27 12:25:00,107.65,107.69,107.61,107.65,10189.0,79.268,79.2974,79.2385,79.268,10189.0
2016-10-27 12:30:00,107.65,107.66,107.52,107.56,11931.0,79.268,79.2753,79.1722,79.2017,11931.0
2016-10-27 12:35:00,107.53,107.56,107.39,107.43,15588.0,79.1796,79.2017,79.0765,79.106,15588.0
2016-10-27 12:40:00,107.44,107.47,107.39,107.46,7647.0,79.1133,79.1354,79.0765,79.1281,7647.0
2016-10-27 12:45:00,107.45,107.48,107.37,107.48,7688.0,79.1207,79.1428,79.0618,79.1428,7688.0
2016-10-27 12:50:00,107.48,107.57,107.47,107.54,10661.0,79.1428,79.2091,79.1354,79.187,10661.0
2016-10-27 12:55:00,107.56,107.65,107.55,107.64,12291.0,79.2017,79.268,79.1943,79.2606,12291.0
2016-10-27 13:00:00,107.65,107.65,107.59,107.65,11472.0,79.268,79.268,79.2238,79.268,11472.0
2016-10-27 13:05:00,107.65,107.65,107.48,107.49,15795.0,79.268,79.268,79.1428,79.1501,15795.0
2016-10-27 13:10:00,107.49,107.52,107.27,107.33,21742.0,79.1501,79.1722,78.9882,79.0323,21742.0
2016-10-27 13:15:00,107.32,107.43,107.32,107.42,15291.0,79.025,79.106,79.025,79.0986,15291.0
2016-10-27 13:20:00,107.41,107.43,107.36,107.41,10641.0,79.0912,79.106,79.0544,79.0912,10641.0
2016-10-27 13:25:00,107.41,107.48,107.4,107.46,8834.0,79.0912,79.1428,79.0839,79.1281,8834.0
2016-10-27 13:30:00,107.48,107.54,107.46,107.5,18138.0,79.1428,79.187,79.1281,79.1575,18138.0
2016-10-27 13:35:00,107.51,107.8,107.5,107.78,9335.0,79.1649,79.3784,79.1575,79.3637,9335.0
2016-10-27 13:40:00,107.78,107.79,107.7,107.73,7864.0,79.3637,79.3711,79.3048,79.3269,7864.0
2016-10-27 13:45:00,107.72,107.77,107.7,107.75,15922.0,79.3195,79.3563,79.3048,79.3416,15922.0
2016-10-27 13:50:00,107.73,107.97,107.72,107.94,25525.0,79.3269,79.5036,79.3195,79.4815,25525.0
2016-10-27 13:55:00,107.94,107.94,107.73,107.86,26687.0,79.4815,79.4815,79.3269,79.4226,26687.0
2016-10-27 14:00:00,107.87,107.98,107.82,107.91,19048.0,79.43,79.511,79.3931,79.4594,19048.0
2016-10-27 14:05:00,107.89,107.92,107.73,107.83,23961.0,79.4447,79.4668,79.3269,79.4005,23961.0
2016-10-27 14:10:00,107.85,107.95,107.65,107.93,25702.0,79.4152,79.4889,79.268,79.4741,25702.0
2016-10-27 14:15:00,107.95,107.96,107.75,107.77,19159.0,79.4889,79.4962,79.3416,79.3563,19159.0
2016-10-27 14:20:00,107.77,107.86,107.75,107.75,15978.0,79.3563,79.4226,79.3416,79.3416,15978.0
2016-10-27 14:25:00,107.75,107.84,107.74,107.83,16428.0,79.3416,79.4079,79.3342,79.4005,16428.0
2016-10-27 14:30:00,107.82,107.83,107.71,107.72,16159.0,79.3931,79.4005,79.3121,79.3195,16159.0
2016-10-27 14:35:00,107.73,107.84,107.7,107.84,13537.0,79.3269,79.4079,79.3048,79.4079,13537.0
2016-10-27 14:40:00,107.82,107.83,107.76,107.82,13243.0,79.3931,79.4005,79.349,79.3931,13243.0
2016-10-27 14:45:00,107.83,107.85,107.74,107.84,21300.0,79.4005,79.4152,79.3342,79.4079,21300.0
2016-10-27 14:50:00,107.85,107.98,107.84,107.97,21291.0,79.4152,79.511,79.4079,79.5036,21291.0
2016-10-27 14:55:00,107.97,107.97,107.9,107.93,11102.0,79.5036,79.5036,79.4521,79.4741,11102.0
2016-10-27 15:00:00,107.93,108.04,107.9,107.99,49600.0,79.4741,79.5551,79.4521,79.5183,49600.0
2016-10-27 15:05:00,107.98,108.03,107.92,107.95,40691.0,79.511,79.5478,79.4668,79.4889,40691.0
2016-10-27 15:10:00,107.95,108.1,107.95,108.1,52389.0,79.4889,79.5993,79.4889,79.5993,52389.0
2016-10-27 15:15:00,108.1,108.1,107.98,107.98,33431.0,79.5993,79.5993,79.511,79.511,33431.0
2016-10-27 15:20:00,107.96,108.02,107.92,107.94,16981.0,79.4962,79.5404,79.4668,79.4815,16981.0
2016-10-27 15:25:00,107.93,107.96,107.75,107.79,41496.0,79.4741,79.4962,79.3416,79.3711,41496.0
2016-10-27 15:30:00,107.78,107.79,107.72,107.74,50735.0,79.3637,79.3711,79.3195,79.3342,50735.0
2016-10-27 15:35:00,107.73,107.88,107.72,107.84,58609.0,79.3269,79.4373,79.3195,79.4079,58609.0
2016-10-27 15:40:00,107.85,107.86,107.76,107.76,49632.0,79.4152,79.4226,79.349,79.349,49632.0
2016-10-27 15:45:00,107.77,107.88,107.76,107.84,66571.0,79.3563,79.4373,79.349,79.4079,66571.0
2016-10-27 15:50:00,107.84,108.01,107.82,108.01,71381.0,79.4079,79.5331,79.3931,79.5331,71381.0
2016-10-27 15:55:00,108.01,108.11,107.97,108.07,160923.0,79.5331,79.6067,79.5036,79.5772,160923.0
2016-10-28 09:30:00,108.21,108.31,107.64,107.64,64508.0,79.6803,79.754,79.2606,79.2606,64508.0
2016-10-28 09:35:00,107.64,108.07,107.5,107.93,40927.0,79.2606,79.5772,79.1575,79.4741,40927.0
2016-10-28 09:40:00,107.98,108.22,107.94,108.08,81885.0,79.511,79.6877,79.4815,79.5846,81885.0
2016-10-28 09:45:00,108.09,108.15,107.66,107.71,39763.0,79.592,79.6361,79.2753,79.3121,39763.0
2016-10-28 09:50:00,107.73,107.91,107.63,107.8,30570.0,79.3269,79.4594,79.2532,79.3784,30570.0
2016-10-28 09:55:00,107.8,107.9,107.68,107.7,21526.0,79.3784,79.4521,79.2901,79.3048,21526.0
2016-10-28 10:00:00,107.71,107.81,107.54,107.57,30952.0,79.3121,79.3858,79.187,79.2091,30952.0
2016-10-28 10:05:00,107.57,107.7,107.57,107.7,18372.0,79.2091,79.3048,79.2091,79.3048,18372.0
2016-10-28 10:10:00,107.7,107.75,107.6,107.75,31502.0,79.3048,79.3416,79.2311,79.3416,31502.0
2016-10-28 10:15:00,107.75,107.86,107.66,107.79,26856.0,79.3416,79.4226,79.2753,79.3711,26856.0
2016-10-28 10:20:00,107.79,107.8,107.7,107.75,27177.0,79.3711,79.3784,79.3048,79.3416,27177.0
2016-10-28 10:25:00,107.76,107.84,107.7,107.7,25149.0,79.349,79.4079,79.3048,79.3048,25149.0
2016-10-28 10:30:00,107.7,107.84,107.67,107.84,29385.0,79.3048,79.4079,79.2827,79.4079,29385.0
2016-10-28 10:35:00,107.86,107.94,107.83,107.89,31706.0,79.4226,79.4815,79.4005,79.4447,31706.0
2016-10-28 10:40:00,107.92,108.13,107.91,108.08,18573.0,79.4668,79.6214,79.4594,79.5846,18573.0
2016-10-28 10:45:00,108.1,108.21,108.01,108.21,13195.0,79.5993,79.6803,79.5331,79.6803,13195.0
2016-10-28 10:50:00,108.2,108.37,108.19,108.35,13019.0,79.673,79.7981,79.6656,79.7834,13019.0
2016-10-28 10:55:00,108.36,108.4,108.3,108.3,27630.0,79.7908,79.8202,79.7466,79.7466,27630.0
2016-10-28 11:00:00,108.29,108.4,108.29,108.37,16204.0,79.7392,79.8202,79.7392,79.7981,16204.0
2016-10-28 11:05:00,108.38,108.43,108.32,108.32,17453.0,79.8055,79.8423,79.7613,79.7613,17453.0
2016-10-28 11:10:00,108.34,108.35,108.2,108.28,15277.0,79.776,79.7834,79.673,79.7319,15277.0
2016-10-28 11:15:00,108.27,108.3,108.14,108.14,22113.0,79.7245,79.7466,79.6288,79.6288,22113.0
2016-10-28 11:20:00,108.15,108.29,108.15,108.21,30784.0,79.6361,79.7392,79.6361,79.6803,30784.0
2016-10-28 11:25:00,108.2,108.2,108.07,108.11,17432.0,79.673,79.673,79.5772,79.6067,17432.0
2016-10-28 11:30:00,108.13,108.44,108.13,108.44,18190.0,79.6214,79.8497,79.6214,79.8497,18190.0
2016-10-28 11:35:00,108.44,108.46,108.38,108.4,12288.0,79.8497,79.8644,79.8055,79.8202,12288.0
2016-10-28 11:40:00,108.4,108.42,108.35,108.41,13767.0,79.8202,79.835,79.7834,79.8276,13767.0
2016-10-28 11:45:00,108.41,108.42,108.34,108.36,15986.0,79.8276,79.835,79.776,79.7908,15986.0
2016-10-28 11:50:00,108.36,108.37,108.3,108.36,14691.0,79.7908,79.7981,79.7466,79.7908,14691.0
2016-10-28 11:55:00,108.36,108.36,108.25,108.25,13314.0,79.7908,79.7908,79.7098,79.7098,13314.0
2016-10-28 12:00:00,108.26,108.36,108.25,108.28,17165.0,79.7171,79.7908,79.7098,79.7319,17165.0
2016-10-28 12:05:00,108.28,108.34,108.27,108.32,11356.0,79.7319,79.776,79.7245,79.7613,11356.0
2016-10-28 12:10:00,108.33,108.34,108.28,108.29,17052.0,79.7687,79.776,79.7319,79.7392,17052.0
2016-10-28 12:15:00,108.29,108.31,108.28,108.3,5991.0,79.7392,79.754,79.7319,79.7466,5991.0
2016-10-28 12:20:00,108.3,108.36,108.29,108.32,21274.0,79.7466,79.7908,79.7392,79.7613,21274.0
2016-10-28 12:25:00,108.31,108.32,108.21,108.22,14715.0,79.754,79.7613,79.6803,79.6877,14715.0
2016-10-28 12:30:00,108.23,108.27,108.2,108.22,9394.0,79.695,79.7245,79.673,79.6877,9394.0
2016-10-28 12:35:00,108.22,108.22,108.15,108.17,10069.0,79.6877,79.6877,79.6361,79.6509,10069.0
2016-10-28 12:40:00,108.17,108.21,108.14,108.19,12920.0,79.6509,79.6803,79.6288,79.6656,12920.0
2016-10-28 12:45:00,108.21,108.27,108.2,108.22,11384.0,79.6803,79.7245,79.673,79.6877,11384.0
2016-10-28 12:50:00,108.22,108.28,108.22,108.22,12665.0,79.6877,79.7319,79.6877,79.6877,12665.0
2016-10-28 12:55:00,108.23,108.24,108.22,108.23,13218.0,79.695,79.7024,79.6877,79.695,13218.0
2016-10-28 13:00:00,108.23,108.27,107.8,107.8,26989.0,79.695,79.7245,79.3784,79.3784,26989.0
2016-10-28 13:05:00,107.78,107.83,107.44,107.45,30125.0,79.3637,79.4005,79.1133,79.1207,30125.0
2016-10-28 13:10:00,107.42,107.69,107.33,107.66,28135.0,79.0986,79.2974,79.0323,79.2753,28135.0
2016-10-28 13:15:00,107.65,107.7,107.38,107.5,64926.0,79.268,79.3048,79.0692,79.1575,64926.0
2016-10-28 13:20:00,107.49,107.61,107.44,107.46,15914.0,79.1501,79.2385,79.1133,79.1281,15914.0
2016-10-28 13:25:00,107.43,107.49,107.4,107.42,17107.0,79.106,79.1501,79.0839,79.0986,17107.0
2016-10-28 13:30:00,107.39,107.41,107.22,107.23,31486.0,79.0765,79.0912,78.9513,78.9587,31486.0
2016-10-28 13:35:00,107.22,107.29,106.99,107.2,35785.0,78.9513,79.0029,78.782,78.9366,35785.0
2016-10-28 13:40:00,107.18,107.26,107.13,107.25,14885.0,78.9219,78.9808,78.8851,78.9734,14885.0
2016-10-28 13:45:00,107.23,107.28,107.17,107.26,12194.0,78.9587,78.9955,78.9145,78.9808,12194.0
2016-10-28 13:50:00,107.21,107.3,107.06,107.15,28377.0,78.944,79.0102,78.8335,78.8998,28377.0
2016-10-28 13:55:00,107.16,107.24,107.04,107.04,19591.0,78.9072,78.9661,78.8188,78.8188,19591.0
2016-10-28 14:00:00,107.1,107.34,107.08,107.21,22201.0,78.863,79.0397,78.8482,78.944,22201.0
2016-10-28 14:05:00,107.2,107.29,107.09,107.22,21915.0,78.9366,79.0029,78.8556,78.9513,21915.0
2016-10-28 14:10:00,107.24,107.4,107.24,107.4,12840.0,78.9661,79.0839,78.9661,79.0839,12840.0
2016-10-28 14:15:00,107.4,107.63,107.34,107.58,31239.0,79.0839,79.2532,79.0397,79.2164,31239.0
2016-10-28 14:20:00,107.58,107.76,107.54,107.72,16403.0,79.2164,79.349,79.187,79.3195,16403.0
2016-10-28 14:25:00,107.72,107.77,107.64,107.73,53329.0,79.3195,79.3563,79.2606,79.3269,53329.0
2016-10-28 14:30:00,107.75,107.9,107.62,107.88,22555.0,79.3416,79.4521,79.2459,79.4373,22555.0
2016-10-28 14:35:00,107.85,107.88,107.65,107.67,19260.0,79.4152,79.4373,79.268,79.2827,19260.0
2016-10-28 14:40:00,107.67,107.68,107.41,107.54,20791.0,79.2827,79.2901,79.0912,79.187,20791.0
2016-10-28 14:45:00,107.55,107.69,107.55,107.69,9917.0,79.1943,79.2974,79.1943,79.2974,9917.0
2016-10-28 14:50:00,107.7,107.75,107.65,107.72,10203.0,79.3048,79.3416,79.268,79.3195,10203.0
2016-10-28 14:55:00,107.73,107.88,107.66,107.86,24127.0,79.3269,79.4373,79.2753,79.4226,24127.0
2016-10-28 15:00:00,107.85,107.88,107.78,107.79,13162.0,79.4152,79.4373,79.3637,79.3711,13162.0
2016-10-28 15:05:00,107.79,107.89,107.78,107.84,14921.0,79.3711,79.4447,79.3637,79.4079,14921.0
2016-10-28 15:10:00,107.84,107.87,107.7,107.75,10971.0,79.4079,79.43,79.3048,79.3416,10971.0
2016-10-28 15:15:00,107.74,107.78,107.68,107.78,16702.0,79.3342,79.3637,79.2901,79.3637,16702.0
2016-10-28 15:20:00,107.78,107.98,107.78,107.96,25549.0,79.3637,79.511,79.3637,79.4962,25549.0
2016-10-28 15:25:00,107.97,108.13,107.96,108.03,19267.0,79.5036,79.6214,79.4962,79.5478,19267.0
2016-10-28 15:30:00,108.03,108.03,107.84,107.89,23216.0,79.5478,79.5478,79.4079,79.4447,23216.0
2016-10-28 15:35:00,107.88,107.92,107.77,107.78,32961.0,79.4373,79.4668,79.3563,79.3637,32961.0
2016-10-28 15:40:00,107.76,107.78,107.55,107.66,61293.0,79.349,79.3637,79.1943,79.2753,61293.0
2016-10-28 15:45:00,107.66,107.7,107.58,107.69,53047.0,79.2753,79.3048,79.2164,79.2974,53047.0
2016-10-28 15:50:00,107.69,107.73,107.63,107.65,63265.0,79.2974,79.3269,79.2532,79.268,63265.0
2016-10-28 15:55:00,107.65,107.85,107.64,107.71,100897.0,79.268,79.4152,79.2606,79.3121,100897.0
2016-10-31 09:30:00,108.08,108.12,107.53,107.91,33534.0,79.5846,79.614,79.1796,79.4594,33534.0
2016-10-31 09:35:00,107.91,108.08,107.81,108.05,8823.0,79.4594,79.5846,79.3858,79.5625,8823.0
2016-10-31 09:40:00,108.01,108.04,107.83,107.92,15268.0,79.5331,79.5551,79.4005,79.4668,15268.0
2016-10-31 09:45:00,107.96,108.01,107.84,107.96,11625.0,79.4962,79.5331,79.4079,79.4962,11625.0
2016-10-31 09:50:00,107.97,108.02,107.87,107.87,13187.0,79.5036,79.5404,79.43,79.43,13187.0
2016-10-31 09:55:00,107.86,107.91,107.82,107.83,13947.0,79.4226,79.4594,79.3931,79.4005,13947.0
2016-10-31 10:00:00,107.84,107.96,107.82,107.86,17495.0,79.4079,79.4962,79.3931,79.4226,17495.0
2016-10-31 10:05:00,107.86,107.92,107.84,107.92,8622.0,79.4226,79.4668,79.4079,79.4668,8622.0
2016-10-31 10:10:00,107.92,108.02,107.91,108.01,10225.0,79.4668,79.5404,79.4594,79.5331,10225.0
2016-10-31 10:15:00,108.01,108.06,108.0,108.03,12782.0,79.5331,79.5699,79.5257,79.5478,12782.0
2016-10-31 10:20:00,108.01,108.02,107.82,107.91,33549.0,79.5331,79.5404,79.3931,79.4594,33549.0
2016-10-31 10:25:00,107.91,107.98,107.9,107.93,10356.0,79.4594,79.511,79.4521,79.4741,10356.0
2016-10-31 10:30:00,107.93,108.0,107.83,107.84,10828.0,79.4741,79.5257,79.4005,79.4079,10828.0
2016-10-31 10:35:00,107.84,107.84,107.8,107.82,8554.0,79.4079,79.4079,79.3784,79.3931,8554.0
2016-10-31 10:40:00,107.84,107.92,107.84,107.92,10983.0,79.4079,79.4668,79.4079,79.4668,10983.0
2016-10-31 10:45:00,107.93,108.06,107.91,108.02,16546.0,79.4741,79.5699,79.4594,79.5404,16546.0
2016-10-31 10:50:00,108.0,108.13,107.97,108.12,16569.0,79.5257,79.6214,79.5036,79.614,16569.0
2016-10-31 10:55:00,108.11,108.13,107.99,108.04,20000.0,79.6067,79.6214,79.5183,79.5551,20000.0
2016-10-31 11:00:00,108.03,108.04,107.91,107.96,15073.0,79.5478,79.5551,79.4594,79.4962,15073.0
2016-10-31 11:05:00,107.95,107.96,107.84,107.95,11990.0,79.4889,79.4962,79.4079,79.4889,11990.0
2016-10-31 11:10:00,107.96,108.01,107.89,107.94,15607.0,79.4962,79.5331,79.4447,79.4815,15607.0
2016-10-31 11:15:00,107.95,108.08,107.95,108.0,18634.0,79.4889,79.5846,79.4889,79.5257,18634.0
2016-10-31 11:20:00,108.0,108.05,107.92,108.03,16069.0,79.5257,79.5625,79.4668,79.5478,16069.0
2016-10-31 11:25:00,108.03,108.05,107.95,108.05,22850.0,79.5478,79.5625,79.4889,79.5625,22850.0
2016-10-31 11:30:00,108.06,108.18,108.03,108.04,24210.0,79.5699,79.6582,79.5478,79.5551,24210.0
2016-10-31 11:35:00,108.04,108.07,108.02,108.05,15426.0,79.5551,79.5772,79.5404,79.5625,15426.0
2016-10-31 11:40:00,108.06,108.06,107.92,107.96,12870.0,79.5699,79.5699,79.4668,79.4962,12870.0
2016-10-31 11:45:00,107.97,108.03,107.96,108.02,9706.0,79.5036,79.5478,79.4962,79.5404,9706.0
2016-10-31 11:50:00,108.03,108.04,108.0,108.02,11930.0,79.5478,79.5551,79.5257,79.5404,11930.0
2016-10-31 11:55:00,108.02,108.17,108.02,108.17,16469.0,79.5404,79.6509,79.5404,79.6509,16469.0
2016-10-31 12:00:00,108.16,108.2,108.08,108.09,21364.0,79.6435,79.673,79.5846,79.592,21364.0
2016-10-31 12:05:00,108.09,108.1,108.05,108.05,12028.0,79.592,79.5993,79.5625,79.5625,12028.0
2016-10-31 12:10:00,108.04,108.06,108.0,108.04,9783.0,79.5551,79.5699,79.5257,79.5551,9783.0
2016-10-31 12:15:00,108.04,108.06,107.99,108.02,13726.0,79.5551,79.5699,79.5183,79.5404,13726.0
2016-10-31 12:20:00,108.02,108.04,107.9,107.92,14129.0,79.5404,79.5551,79.4521,79.4668,14129.0
2016-10-31 12:25:00,107.92,108.0,107.92,107.99,10568.0,79.4668,79.5257,79.4668,79.5183,10568.0
2016-10-31 12:30:00,108.0,108.02,107.93,108.0,12705.0,79.5257,79.5404,79.4741,79.5257,12705.0
2016-10-31 12:35:00,108.0,108.12,108.0,108.12,11202.0,79.5257,79.614,79.5257,79.614,11202.0
2016-10-31 12:40:00,108.11,108.16,108.07,108.12,10448.0,79.6067,79.6435,79.5772,79.614,10448.0
2016-10-31 12:45:00,108.11,108.11,108.03,108.08,10251.0,79.6067,79.6067,79.5478,79.5846,10251.0
2016-10-31 12:50:00,108.08,108.14,108.04,108.08,11150.0,79.5846,79.6288,79.5551,79.5846,11150.0
2016-10-31 12:55:00,108.07,108.14,108.07,108.1,12652.0,79.5772,79.6288,79.5772,79.5993,12652.0
2016-10-31 13:00:00,108.12,108.15,108.09,108.09,8341.0,79.614,79.6361,79.592,79.592,8341.0
2016-10-31 13:05:00,108.08,108.14,108.06,108.06,15665.0,79.5846,79.6288,79.5699,79.5699,15665.0
2016-10-31 13:10:00,108.07,108.08,108.02,108.07,23696.0,79.5772,79.5846,79.5404,79.5772,23696.0
2016-10-31 13:15:00,108.07,108.07,107.97,107.97,12387.0,79.5772,79.5772,79.5036,79.5036,12387.0
2016-10-31 13:20:00,107.98,108.01,107.92,107.93,15902.0,79.511,79.5331,79.4668,79.4741,15902.0
2016-10-31 13:25:00,107.93,107.96,107.91,107.94,13709.0,79.4741,79.4962,79.4594,79.4815,13709.0
2016-10-31 13:30:00,107.94,107.98,107.93,107.98,13411.0,79.4815,79.511,79.4741,79.511,13411.0
2016-10-31 13:35:00,107.98,107.99,107.91,107.91,9851.0,79.511,79.5183,79.4594,79.4594,9851.0
2016-10-31 13:40:00,107.93,108.0,107.92,107.99,10009.0,79.4741,79.5257,79.4668,79.5183,10009.0
2016-10-31 13:45:00,107.99,108.08,107.99,108.08,8841.0,79.5183,79.5846,79.5183,79.5846,8841.0
2016-10-31 13:50:00,108.09,108.11,107.98,107.98,14366.0,79.592,79.6067,79.511,79.511,14366.0
2016-10-31 13:55:00,107.97,107.99,107.93,107.95,21870.0,79.5036,79.5183,79.4741,79.4889,21870.0
2016-10-31 14:00:00,107.95,107.98,107.94,107.96,12462.0,79.4889,79.511,79.4815,79.4962,12462.0
2016-10-31 14:05:00,107.97,107.97,107.91,107.93,18057.0,79.5036,79.5036,79.4594,79.4741,18057.0
2016-10-31 14:10:00,107.92,107.97,107.85,107.93,13184.0,79.4668,79.5036,79.4152,79.4741,13184.0
2016-10-31 14:15:00,107.95,107.98,107.88,107.89,14880.0,79.4889,79.511,79.4373,79.4447,14880.0
2016-10-31 14:20:00,107.89,107.95,107.88,107.92,10090.0,79.4447,79.4889,79.4373,79.4668,10090.0
2016-10-31 14:25:00,107.93,107.96,107.9,107.92,9756.0,79.4741,79.4962,79.4521,79.4668,9756.0
2016-10-31 14:30:00,107.93,108.0,107.93,107.98,10494.0,79.4741,79.5257,79.4741,79.511,10494.0
2016-10-31 14:35:00,107.99,108.04,107.97,108.01,14857.0,79.5183,79.5551,79.5036,79.5331,14857.0
2016-10-31 14:40:00,108.0,108.04,107.95,108.04,30917.0,79.5257,79.5551,79.4889,79.5551,30917.0
2016-10-31 14:45:00,108.04,108.06,108.03,108.05,14983.0,79.5551,79.5699,79.5478,79.5625,14983.0
2016-10-31 14:50:00,108.05,108.06,107.96,108.0,26170.0,79.5625,79.5699,79.4962,79.5257,26170.0
2016-10-31 14:55:00,108.0,108.0,107.98,108.0,9508.0,79.5257,79.5257,79.511,79.5257,9508.0
2016-10-31 15:00:00,107.99,108.01,107.96,107.99,29182.0,79.5183,79.5331,79.4962,79.5183,29182.0
2016-10-31 15:05:00,107.98,108.01,107.96,107.99,15748.0,79.511,79.5331,79.4962,79.5183,15748.0
2016-10-31 15:10:00,107.99,108.01,107.97,108.0,19764.0,79.5183,79.5331,79.5036,79.5257,19764.0
2016-10-31 15:15:00,108.0,108.0,107.91,107.91,19574.0,79.5257,79.5257,79.4594,79.4594,19574.0
2016-10-31 15:20:00,107.92,107.96,107.91,107.93,13684.0,79.4668,79.4962,79.4594,79.4741,13684.0
2016-10-31 15:25:00,107.92,108.0,107.92,108.0,17636.0,79.4668,79.5257,79.4668,79.5257,17636.0
2016-10-31 15:30:00,108.0,108.01,107.93,107.97,35404.0,79.5257,79.5331,79.4741,79.5036,35404.0
2016-10-31 15:35:00,107.97,107.98,107.92,107.96,27997.0,79.5036,79.511,79.4668,79.4962,27997.0
2016-10-31 15:40:00,107.96,107.99,107.89,107.97,40275.0,79.4962,79.5183,79.4447,79.5036,40275.0
2016-10-31 15:45:00,107.96,107.98,107.82,107.92,64152.0,79.4962,79.511,79.3931,79.4668,64152.0
2016-10-31 15:50:00,107.91,107.93,107.87,107.87,58036.0,79.4594,79.4741,79.43,79.43,58036.0
2016-10-31 15:55:00,107.88,107.88,107.72,107.78,168058.0,79.4373,79.4373,79.3195,79.3637,168058.0
2016-11-01 09:30:00,108.02,108.03,107.64,107.91,30958.0,79.5404,79.5478,79.2606,79.4594,30958.0
2016-11-01 09:35:00,107.95,108.02,107.81,107.89,24909.0,79.4889,79.5404,79.3858,79.4447,24909.0
2016-11-01 09:40:00,107.91,107.94,107.65,107.71,32494.0,79.4594,79.4815,79.268,79.3121,32494.0
2016-11-01 09:45:00,107.76,107.77,107.63,107.64,15651.0,79.349,79.3563,79.2532,79.2606,15651.0
2016-11-01 09:50:00,107.63,107.78,107.62,107.65,16733.0,79.2532,79.3637,79.2459,79.268,16733.0
2016-11-01 09:55:00,107.65,107.67,107.6,107.61,13518.0,79.268,79.2827,79.2311,79.2385,13518.0
2016-11-01 10:00:00,107.63,107.63,107.36,107.49,22679.0,79.2532,79.2532,79.0544,79.1501,22679.0
2016-11-01 10:05:00,107.53,107.54,107.42,107.47,23778.0,79.1796,79.187,79.0986,79.1354,23778.0
2016-11-01 10:10:00,107.47,107.5,107.26,107.47,24474.0,79.1354,79.1575,78.9808,79.1354,24474.0
2016-11-01 10:15:00,107.51,107.52,107.35,107.39,23750.0,79.1649,79.1722,79.0471,79.0765,23750.0
2016-11-01 10:20:00,107.39,107.51,107.28,107.42,30212.0,79.0765,79.1649,78.9955,79.0986,30212.0
2016-11-01 10:25:00,107.42,107.45,107.34,107.35,24695.0,79.0986,79.1207,79.0397,79.0471,24695.0
2016-11-01 10:30:00,107.35,107.4,107.3,107.35,22862.0,79.0471,79.0839,79.0102,79.0471,22862.0
2016-11-01 10:35:00,107.34,107.34,107.11,107.11,24622.0,79.0397,79.0397,78.8703,78.8703,24622.0
2016-11-01 10:40:00,107.12,107.28,107.11,107.25,31884.0,78.8777,78.9955,78.8703,78.9734,31884.0
2016-11-01 10:45:00,107.25,107.25,107.1,107.14,33748.0,78.9734,78.9734,78.863,78.8924,33748.0
2016-11-01 10:50:00,107.14,107.2,107.09,107.14,39299.0,78.8924,78.9366,78.8556,78.8924,39299.0
2016-11-01 10:55:00,107.15,107.36,107.14,107.36,21274.0,78.8998,79.0544,78.8924,79.0544,21274.0
2016-11-01 11:00:00,107.36,107.37,107.19,107.28,28704.0,79.0544,79.0618,78.9292,78.9955,28704.0
2016-11-01 11:05:00,107.28,107.37,107.24,107.31,28040.0,78.9955,79.0618,78.9661,79.0176,28040.0
2016-11-01 11:10:00,107.31,107.31,107.15,107.25,22470.0,79.0176,79.0176,78.8998,78.9734,22470.0
2016-11-01 11:15:00,107.26,107.31,107.17,107.21,25327.0,78.9808,79.0176,78.9145,78.944,25327.0
2016-11-01 11:20:00,107.23,107.23,107.14,107.16,17961.0,78.9587,78.9587,78.8924,78.9072,17961.0
2016-11-01 11:25:00,107.17,107.23,107.13,107.14,21495.0,78.9145,78.9587,78.8851,78.8924,21495.0
2016-11-01 11:30:00,107.12,107.22,107.07,107.17,23768.0,78.8777,78.9513,78.8409,78.9145,23768.0
2016-11-01 11:35:00,107.16,107.23,107.15,107.18,15095.0,78.9072,78.9587,78.8998,78.9219,15095.0
2016-11-01 11:40:00,107.17,107.22,107.09,107.15,16265.0,78.9145,78.9513,78.8556,78.8998,16265.0
2016-11-01 11:45:00,107.15,107.19,107.09,107.11,16101.0,78.8998,78.9292,78.8556,78.8703,16101.0
2016-11-01 11:50:00,107.12,107.16,107.09,107.11,11912.0,78.8777,78.9072,78.8556,78.8703,11912.0
2016-11-01 11:55:00,107.11,107.13,106.97,107.06,24001.0,78.8703,78.8851,78.7672,78.8335,24001.0
2016-11-01 12:00:00,107.05,107.05,106.98,106.98,23077.0,78.8262,78.8262,78.7746,78.7746,23077.0
2016-11-01 12:05:00,107.0,107.0,106.82,106.85,33162.0,78.7893,78.7893,78.6568,78.6789,33162.0
2016-11-01 12:10:00,106.86,106.88,106.74,106.78,27144.0,78.6862,78.701,78.5979,78.6273,27144.0
2016-11-01 12:15:00,106.78,106.79,106.68,106.78,27716.0,78.6273,78.6347,78.5537,78.6273,27716.0
2016-11-01 12:20:00,106.78,106.79,106.66,106.69,46459.0,78.6273,78.6347,78.539,78.5611,46459.0
2016-11-01 12:25:00,106.7,106.7,106.6,106.6,42803.0,78.5684,78.5684,78.4948,78.4948,42803.0
2016-11-01 12:30:00,106.62,106.72,106.62,106.7,19405.0,78.5095,78.5832,78.5095,78.5684,19405.0
2016-11-01 12:35:00,106.71,106.72,106.62,106.66,53286.0,78.5758,78.5832,78.5095,78.539,53286.0
2016-11-01 12:40:00,106.66,106.73,106.57,106.62,75139.0,78.539,78.5905,78.4727,78.5095,75139.0
2016-11-01 12:45:00,106.62,106.66,106.51,106.53,96968.0,78.5095,78.539,78.4285,78.4433,96968.0
2016-11-01 12:50:00,106.52,106.58,106.5,106.55,24793.0,78.4359,78.4801,78.4212,78.458,24793.0
2016-11-01 12:55:00,106.56,106.6,106.54,106.58,28485.0,78.4653,78.4948,78.4506,78.4801,28485.0
2016-11-01 13:00:00,106.58,106.6,106.49,106.55,25325.0,78.4801,78.4948,78.4138,78.458,25325.0
2016-11-01 13:05:00,106.54,106.56,106.49,106.52,27014.0,78.4506,78.4653,78.4138,78.4359,27014.0
2016-11-01 13:10:00,106.51,106.6,106.49,106.55,17525.0,78.4285,78.4948,78.4138,78.458,17525.0
2016-11-01 13:15:00,106.55,106.59,106.5,106.59,11410.0,78.458,78.4874,78.4212,78.4874,11410.0
2016-11-01 13:20:00,106.59,106.6,106.47,106.52,16407.0,78.4874,78.4948,78.3991,78.4359,16407.0
2016-11-01 13:25:00,106.52,106.56,106.46,106.52,19690.0,78.4359,78.4653,78.3917,78.4359,19690.0
2016-11-01 13:30:00,106.54,106.56,106.49,106.55,20159.0,78.4506,78.4653,78.4138,78.458,20159.0
2016-11-01 13:35:00,106.57,106.57,106.45,106.47,23841.0,78.4727,78.4727,78.3843,78.3991,23841.0
2016-11-01 13:40:00,106.48,106.51,106.38,106.42,33069.0,78.4064,78.4285,78.3328,78.3623,33069.0
2016-11-01 13:45:00,106.42,106.43,106.35,106.41,14765.0,78.3623,78.3696,78.3107,78.3549,14765.0
2016-11-01 13:50:00,106.42,106.53,106.42,106.5,13533.0,78.3623,78.4433,78.3623,78.4212,13533.0
2016-11-01 13:55:00,106.52,106.54,106.46,106.48,15564.0,78.4359,78.4506,78.3917,78.4064,15564.0
2016-11-01 14:00:00,106.48,106.59,106.46,106.54,17496.0,78.4064,78.4874,78.3917,78.4506,17496.0
2016-11-01 14:05:00,106.53,106.54,106.42,106.49,15132.0,78.4433,78.4506,78.3623,78.4138,15132.0
2016-11-01 14:10:00,106.49,106.53,106.37,106.37,10496.0,78.4138,78.4433,78.3254,78.3254,10496.0
2016-11-01 14:15:00,106.37,106.43,106.16,106.22,30101.0,78.3254,78.3696,78.1708,78.215,30101.0
2016-11-01 14:20:00,106.23,106.38,106.22,106.37,24188.0,78.2223,78.3328,78.215,78.3254,24188.0
2016-11-01 14:25:00,106.38,106.69,106.37,106.57,39140.0,78.3328,78.5611,78.3254,78.4727,39140.0
2016-11-01 14:30:00,106.59,106.7,106.52,106.66,19210.0,78.4874,78.5684,78.4359,78.539,19210.0
2016-11-01 14:35:00,106.66,106.7,106.56,106.6,16021.0,78.539,78.5684,78.4653,78.4948,16021.0
2016-11-01 14:40:00,106.59,106.62,106.44,106.6,18942.0,78.4874,78.5095,78.377,78.4948,18942.0
2016-11-01 14:45:00,106.61,106.61,106.5,106.51,14689.0,78.5022,78.5022,78.4212,78.4285,14689.0
2016-11-01 14:50:00,106.51,106.62,106.48,106.58,24754.0,78.4285,78.5095,78.4064,78.4801,24754.0
2016-11-01 14:55:00,106.61,106.65,106.48,106.58,13969.0,78.5022,78.5316,78.4064,78.4801,13969.0
2016-11-01 15:00:00,106.57,106.62,106.44,106.59,20953.0,78.4727,78.5095,78.377,78.4874,20953.0
2016-11-01 15:05:00,106.59,106.67,106.5,106.58,27341.0,78.4874,78.5463,78.4212,78.4801,27341.0
2016-11-01 15:10:00,106.57,106.62,106.5,106.58,22304.0,78.4727,78.5095,78.4212,78.4801,22304.0
2016-11-01 15:15:00,106.58,106.77,106.53,106.73,29012.0,78.4801,78.62,78.4433,78.5905,29012.0
2016-11-01 15:20:00,106.75,106.76,106.7,106.72,39010.0,78.6053,78.6126,78.5684,78.5832,39010.0
2016-11-01 15:25:00,106.73,106.88,106.73,106.87,28854.0,78.5905,78.701,78.5905,78.6936,28854.0
2016-11-01 15:30:00,106.88,106.88,106.71,106.78,46496.0,78.701,78.701,78.5758,78.6273,46496.0
2016-11-01 15:35:00,106.78,106.81,106.7,106.8,56275.0,78.6273,78.6494,78.5684,78.6421,56275.0
2016-11-01 15:40:00,106.81,106.82,106.69,106.71,49328.0,78.6494,78.6568,78.5611,78.5758,49328.0
2016-11-01 15:45:00,106.7,106.92,106.7,106.87,53176.0,78.5684,78.7304,78.5684,78.6936,53176.0
2016-11-01 15:50:00,106.87,106.87,106.72,106.8,57358.0,78.6936,78.6936,78.5832,78.6421,57358.0
2016-11-01 15:55:00,106.81,106.87,106.76,106.83,128846.0,78.6494,78.6936,78.6126,78.6642,128846.0
2016-11-02 09:30:00,106.92,106.94,106.61,106.79,41576.0,78.7304,78.7452,78.5022,78.6347,41576.0
2016-11-02 09:35:00,106.78,107.03,106.78,106.95,25207.0,78.6273,78.8114,78.6273,78.7525,25207.0
2016-11-02 09:40:00,106.9,106.94,106.65,106.74,29162.0,78.7157,78.7452,78.5316,78.5979,29162.0
2016-11-02 09:45:00,106.73,106.92,106.73,106.86,32067.0,78.5905,78.7304,78.5905,78.6862,32067.0
2016-11-02 09:50:00,106.86,107.01,106.84,106.84,14576.0,78.6862,78.7967,78.6715,78.6715,14576.0
2016-11-02 09:55:00,106.83,107.04,106.83,106.99,29901.0,78.6642,78.8188,78.6642,78.782,29901.0
2016-11-02 10:00:00,107.01,107.03,106.84,106.93,24837.0,78.7967,78.8114,78.6715,78.7378,24837.0
2016-11-02 10:05:00,106.92,106.97,106.84,106.97,12669.0,78.7304,78.7672,78.6715,78.7672,12669.0
2016-11-02 10:10:00,106.98,107.01,106.94,106.98,14565.0,78.7746,78.7967,78.7452,78.7746,14565.0
2016-11-02 10:15:00,106.99,107.09,106.99,107.01,16319.0,78.782,78.8556,78.782,78.7967,16319.0
2016-11-02 10:20:00,107.0,107.04,106.93,106.95,19653.0,78.7893,78.8188,78.7378,78.7525,19653.0
2016-11-02 10:25:00,106.95,107.17,106.94,107.17,34555.0,78.7525,78.9145,78.7452,78.9145,34555.0
2016-11-02 10:30:00,107.17,107.17,106.99,107.08,32520.0,78.9145,78.9145,78.782,78.8482,32520.0
2016-11-02 10:35:00,107.07,107.31,107.06,107.31,19547.0,78.8409,79.0176,78.8335,79.0176,19547.0
2016-11-02 10:40:00,107.29,107.29,107.11,107.11,19407.0,79.0029,79.0029,78.8703,78.8703,19407.0
2016-11-02 10:45:00,107.13,107.22,107.03,107.1,20139.0,78.8851,78.9513,78.8114,78.863,20139.0
2016-11-02 10:50:00,107.12,107.13,106.95,106.98,18965.0,78.8777,78.8851,78.7525,78.7746,18965.0
2016-11-02 10:55:00,106.97,107.0,106.92,106.99,14336.0,78.7672,78.7893,78.7304,78.782,14336.0
2016-11-02 11:00:00,107.0,107.11,106.99,107.07,27150.0,78.7893,78.8703,78.782,78.8409,27150.0
2016-11-02 11:05:00,107.07,107.24,107.05,107.24,28242.0,78.8409,78.9661,78.8262,78.9661,28242.0
2016-11-02 11:10:00,107.22,107.33,107.19,107.3,24444.0,78.9513,79.0323,78.9292,79.0102,24444.0
2016-11-02 11:15:00,107.29,107.38,107.27,107.27,16777.0,79.0029,79.0692,78.9882,78.9882,16777.0
2016-11-02 11:20:00,107.27,107.31,107.23,107.27,19630.0,78.9882,79.0176,78.9587,78.9882,19630.0
2016-11-02 11:25:00,107.27,107.31,107.17,107.23,18434.0,78.9882,79.0176,78.9145,78.9587,18434.0
2016-11-02 11:30:00,107.22,107.22,107.1,107.11,16515.0,78.9513,78.9513,78.863,78.8703,16515.0
2016-11-02 11:35:00,107.11,107.11,107.01,107.1,24847.0,78.8703,78.8703,78.7967,78.863,24847.0
2016-11-02 11:40:00,107.12,107.19,107.11,107.16,18635.0,78.8777,78.9292,78.8703,78.9072,18635.0
2016-11-02 11:45:00,107.18,107.28,107.17,107.2,16850.0,78.9219,78.9955,78.9145,78.9366,16850.0
2016-11-02 11:50:00,107.17,107.17,107.03,107.04,14002.0,78.9145,78.9145,78.8114,78.8188,14002.0
2016-11-02 11:55:00,107.05,107.17,107.02,107.05,20490.0,78.8262,78.9145,78.8041,78.8262,20490.0
2016-11-02 12:00:00,107.05,107.12,107.01,107.08,15049.0,78.8262,78.8777,78.7967,78.8482,15049.0
2016-11-02 12:05:00,107.08,107.29,107.06,107.29,16328.0,78.8482,79.0029,78.8335,79.0029,16328.0
2016-11-02 12:10:00,107.3,107.32,107.15,107.17,11129.0,79.0102,79.025,78.8998,78.9145,11129.0
2016-11-02 12:15:00,107.16,107.19,107.12,107.12,9676.0,78.9072,78.9292,78.8777,78.8777,9676.0
2016-11-02 12:20:00,107.11,107.3,107.09,107.29,13545.0,78.8703,79.0102,78.8556,79.0029,13545.0
2016-11-02 12:25:00,107.26,107.31,107.24,107.28,15119.0,78.9808,79.0176,78.9661,78.9955,15119.0
2016-11-02 12:30:00,107.28,107.3,107.23,107.26,11988.0,78.9955,79.0102,78.9587,78.9808,11988.0
2016-11-02 12:35:00,107.26,107.33,107.25,107.27,9433.0,78.9808,79.0323,78.9734,78.9882,9433.0
2016-11-02 12:40:00,107.3,107.4,107.29,107.4,13248.0,79.0102,79.0839,79.0029,79.0839,13248.0
2016-11-02 12:45:00,107.4,107.42,107.35,107.4,11900.0,79.0839,79.0986,79.0471,79.0839,11900.0
2016-11-02 12:50:00,107.4,107.4,107.31,107.35,11029.0,79.0839,79.0839,79.0176,79.0471,11029.0
2016-11-02 12:55:00,107.35,107.35,107.29,107.32,7976.0,79.0471,79.0471,79.0029,79.025,7976.0
2016-11-02 13:00:00,107.31,107.33,107.19,107.22,9001.0,79.0176,79.0323,78.9292,78.9513,9001.0
2016-11-02 13:05:00,107.22,107.25,107.12,107.12,21576.0,78.9513,78.9734,78.8777,78.8777,21576.0
2016-11-02 13:10:00,107.12,107.13,107.01,107.03,38207.0,78.8777,78.8851,78.7967,78.8114,38207.0
2016-11-02 13:15:00,107.02,107.03,106.97,107.01,22538.0,78.8041,78.8114,78.7672,78.7967,22538.0
2016-11-02 13:20:00,107.03,107.05,106.95,107.05,14190.0,78.8114,78.8262,78.7525,78.8262,14190.0
2016-11-02 13:25:00,107.04,107.17,107.03,107.14,11803.0,78.8188,78.9145,78.8114,78.8924,11803.0
2016-11-02 13:30:00,107.13,107.14,107.04,107.06,8356.0,78.8851,78.8924,78.8188,78.8335,8356.0
2016-11-02 13:35:00,107.06,107.14,107.04,107.12,10244.0,78.8335,78.8924,78.8188,78.8777,10244.0
2016-11-02 13:40:00,107.11,107.24,107.11,107.24,21850.0,78.8703,78.9661,78.8703,78.9661,21850.0
2016-11-02 13:45:00,107.24,107.31,107.2,107.31,29057.0,78.9661,79.0176,78.9366,79.0176,29057.0
2016-11-02 13:50:00,107.31,107.33,107.26,107.26,12316.0,79.0176,79.0323,78.9808,78.9808,12316.0
2016-11-02 13:55:00,107.24,107.35,107.15,107.16,24227.0,78.9661,79.0471,78.8998,78.9072,24227.0
2016-11-02 14:00:00,107.16,107.23,106.88,106.89,32944.0,78.9072,78.9587,78.701,78.7083,32944.0
2016-11-02 14:05:00,106.89,106.95,106.6,106.76,31260.0,78.7083,78.7525,78.4948,78.6126,31260.0
2016-11-02 14:10:00,106.76,106.98,106.71,106.88,25233.0,78.6126,78.7746,78.5758,78.701,25233.0
2016-11-02 14:15:00,106.89,107.11,106.8,107.07,31529.0,78.7083,78.8703,78.6421,78.8409,31529.0
2016-11-02 14:20:00,107.08,107.23,107.02,107.2,25111.0,78.8482,78.9587,78.8041,78.9366,25111.0
2016-11-02 14:25:00,107.21,107.32,107.18,107.2,20535.0,78.944,79.025,78.9219,78.9366,20535.0
2016-11-02 14:30:00,107.21,107.26,107.07,107.14,19817.0,78.944,78.9808,78.8409,78.8924,19817.0
2016-11-02 14:35:00,107.14,107.27,107.07,107.15,21134.0,78.8924,78.9882,78.8409,78.8998,21134.0
2016-11-02 14:40:00,107.16,107.2,107.04,107.2,19427.0,78.9072,78.9366,78.8188,78.9366,19427.0
2016-11-02 14:45:00,107.2,107.24,107.02,107.05,20798.0,78.9366,78.9661,78.8041,78.8262,20798.0
2016-11-02 14:50:00,107.04,107.11,107.0,107.06,25427.0,78.8188,78.8703,78.7893,78.8335,25427.0
2016-11-02 14:55:00,107.06,107.16,107.04,107.11,18599.0,78.8335,78.9072,78.8188,78.8703,18599.0
2016-11-02 15:00:00,107.11,107.12,107.0,107.11,24476.0,78.8703,78.8777,78.7893,78.8703,24476.0
2016-11-02 15:05:00,107.11,107.13,107.03,107.13,19465.0,78.8703,78.8851,78.8114,78.8851,19465.0
2016-11-02 15:10:00,107.14,107.15,107.04,107.14,19409.0,78.8924,78.8998,78.8188,78.8924,19409.0
2016-11-02 15:15:00,107.14,107.16,107.01,107.03,26696.0,78.8924,78.9072,78.7967,78.8114,26696.0
2016-11-02 15:20:00,107.03,107.12,107.03,107.11,30587.0,78.8114,78.8777,78.8114,78.8703,30587.0
2016-11-02 15:25:00,107.12,107.21,107.12,107.16,27879.0,78.8777,78.944,78.8777,78.9072,27879.0
2016-11-02 15:30:00,107.16,107.17,107.08,107.11,34314.0,78.9072,78.9145,78.8482,78.8703,34314.0
2016-11-02 15:35:00,107.12,107.12,107.02,107.03,35982.0,78.8777,78.8777,78.8041,78.8114,35982.0
2016-11-02 15:40:00,107.04,107.08,107.02,107.05,34083.0,78.8188,78.8482,78.8041,78.8262,34083.0
2016-11-02 15:45:00,107.04,107.05,106.93,107.01,62942.0,78.8188,78.8262,78.7378,78.7967,62942.0
2016-11-02 15:50:00,107.01,107.04,106.85,106.85,62988.0,78.7967,78.8188,78.6789,78.6789,62988.0
2016-11-02 15:55:00,106.85,107.02,106.77,106.91,157480.0,78.6789,78.8041,78.62,78.7231,157480.0
2016-11-03 09:30:00,107.22,107.25,106.68,107.02,34800.0,78.9513,78.9734,78.5537,78.8041,34800.0
2016-11-03 09:35:00,106.98,107.38,106.98,107.37,17958.0,78.7746,79.0692,78.7746,79.0618,17958.0
2016-11-03 09:40:00,107.39,107.53,107.38,107.4,27370.0,79.0765,79.1796,79.0692,79.0839,27370.0
2016-11-03 09:45:00,107.41,107.41,107.29,107.29,17621.0,79.0912,79.0912,79.0029,79.0029,17621.0
2016-11-03 09:50:00,107.29,107.36,107.21,107.33,16014.0,79.0029,79.0544,78.944,79.0323,16014.0
2016-11-03 09:55:00,107.35,107.5,107.35,107.39,24536.0,79.0471,79.1575,79.0471,79.0765,24536.0
2016-11-03 10:00:00,107.39,107.4,107.22,107.27,28944.0,79.0765,79.0839,78.9513,78.9882,28944.0
2016-11-03 10:05:00,107.26,107.51,107.23,107.48,29751.0,78.9808,79.1649,78.9587,79.1428,29751.0
2016-11-03 10:10:00,107.49,107.62,107.48,107.57,33282.0,79.1501,79.2459,79.1428,79.2091,33282.0
2016-11-03 10:15:00,107.56,107.63,107.43,107.63,26722.0,79.2017,79.2532,79.106,79.2532,26722.0
2016-11-03 10:20:00,107.64,107.8,107.63,107.76,22658.0,79.2606,79.3784,79.2532,79.349,22658.0
2016-11-03 10:25:00,107.75,107.8,107.68,107.75,16268.0,79.3416,79.3784,79.2901,79.3416,16268.0
2016-11-03 10:30:00,107.74,107.82,107.72,107.82,13833.0,79.3342,79.3931,79.3195,79.3931,13833.0
2016-11-03 10:35:00,107.83,107.86,107.75,107.77,31914.0,79.4005,79.4226,79.3416,79.3563,31914.0
2016-11-03 10:40:00,107.76,107.9,107.73,107.9,22218.0,79.349,79.4521,79.3269,79.4521,22218.0
2016-11-03 10:45:00,107.91,107.92,107.69,107.91,24305.0,79.4594,79.4668,79.2974,79.4594,24305.0
2016-11-03 10:50:00,107.91,107.93,107.85,107.91,23194.0,79.4594,79.4741,79.4152,79.4594,23194.0
2016-11-03 10:55:00,107.9,107.91,107.75,107.79,17053.0,79.4521,79.4594,79.3416,79.3711,17053.0
2016-11-03 11:00:00,107.8,107.86,107.76,107.86,12388.0,79.3784,79.4226,79.349,79.4226,12388.0
2016-11-03 11:05:00,107.86,107.96,107.85,107.95,18374.0,79.4226,79.4962,79.4152,79.4889,18374.0
2016-11-03 11:10:00,107.95,107.99,107.92,107.95,20583.0,79.4889,79.5183,79.4668,79.4889,20583.0
2016-11-03 11:15:00,107.94,107.94,107.87,107.93,28632.0,79.4815,79.4815,79.43,79.4741,28632.0
2016-11-03 11:20:00,107.92,107.94,107.84,107.85,28593.0,79.4668,79.4815,79.4079,79.4152,28593.0
2016-11-03 11:25:00,107.86,107.93,107.85,107.87,21310.0,79.4226,79.4741,79.4152,79.43,21310.0
2016-11-03 11:30:00,107.87,107.93,107.83,107.92,22917.0,79.43,79.4741,79.4005,79.4668,22917.0
2016-11-03 11:35:00,107.92,107.93,107.86,107.89,33313.0,79.4668,79.4741,79.4226,79.4447,33313.0
2016-11-03 11:40:00,107.9,107.93,107.82,107.84,14388.0,79.4521,79.4741,79.3931,79.4079,14388.0
2016-11-03 11:45:00,107.83,107.94,107.83,107.92,29257.0,79.4005,79.4815,79.4005,79.4668,29257.0
2016-11-03 11:50:00,107.92,108.01,107.92,108.0,30466.0,79.4668,79.5331,79.4668,79.5257,30466.0
2016-11-03 11:55:00,108.0,108.05,107.96,108.05,15193.0,79.5257,79.5625,79.4962,79.5625,15193.0
2016-11-03 12:00:00,108.04,108.17,108.02,108.16,20052.0,79.5551,79.6509,79.5404,79.6435,20052.0
2016-11-03 12:05:00,108.16,108.16,107.93,107.98,12288.0,79.6435,79.6435,79.4741,79.511,12288.0
2016-11-03 12:10:00,107.99,108.05,107.92,107.92,22935.0,79.5183,79.5625,79.4668,79.4668,22935.0
2016-11-03 12:15:00,107.94,107.99,107.88,107.93,8827.0,79.4815,79.5183,79.4373,79.4741,8827.0
2016-11-03 12:20:00,107.9,107.93,107.87,107.93,6579.0,79.4521,79.4741,79.43,79.4741,6579.0
2016-11-03 12:25:00,107.93,107.99,107.89,107.94,7380.0,79.4741,79.5183,79.4447,79.4815,7380.0
2016-11-03 12:30:00,107.96,107.97,107.88,107.92,9486.0,79.4962,79.5036,79.4373,79.4668,9486.0
2016-11-03 12:35:00,107.9,107.94,107.87,107.89,8789.0,79.4521,79.4815,79.43,79.4447,8789.0
2016-11-03 12:40:00,107.89,107.99,107.82,107.88,12152.0,79.4447,79.5183,79.3931,79.4373,12152.0
2016-11-03 12:45:00,107.84,107.92,107.84,107.85,12887.0,79.4079,79.4668,79.4079,79.4152,12887.0
2016-11-03 12:50:00,107.87,107.91,107.82,107.82,27885.0,79.43,79.4594,79.3931,79.3931,27885.0
2016-11-03 12:55:00,107.83,107.86,107.8,107.82,14222.0,79.4005,79.4226,79.3784,79.3931,14222.0
2016-11-03 13:00:00,107.83,107.85,107.76,107.84,19838.0,79.4005,79.4152,79.349,79.4079,19838.0
2016-11-03 13:05:00,107.82,107.82,107.75,107.78,13201.0,79.3931,79.3931,79.3416,79.3637,13201.0
2016-11-03 13:10:00,107.79,107.83,107.73,107.75,11295.0,79.3711,79.4005,79.3269,79.3416,11295.0
2016-11-03 13:15:00,107.75,107.8,107.75,107.8,14865.0,79.3416,79.3784,79.3416,79.3784,14865.0
2016-11-03 13:20:00,107.8,107.81,107.75,107.8,12088.0,79.3784,79.3858,79.3416,79.3784,12088.0
2016-11-03 13:25:00,107.82,107.95,107.81,107.81,20789.0,79.3931,79.4889,79.3858,79.3858,20789.0
2016-11-03 13:30:00,107.8,107.85,107.8,107.83,7728.0,79.3784,79.4152,79.3784,79.4005,7728.0
2016-11-03 13:35:00,107.82,107.84,107.74,107.8,12430.0,79.3931,79.4079,79.3342,79.3784,12430.0
2016-11-03 13:40:00,107.8,107.81,107.66,107.68,18814.0,79.3784,79.3858,79.2753,79.2901,18814.0
2016-11-03 13:45:00,107.68,107.75,107.66,107.75,16547.0,79.2901,79.3416,79.2753,79.3416,16547.0
2016-11-03 13:50:00,107.75,107.77,107.68,107.76,14021.0,79.3416,79.3563,79.2901,79.349,14021.0
2016-11-03 13:55:00,107.75,107.76,107.66,107.7,18692.0,79.3416,79.349,79.2753,79.3048,18692.0
2016-11-03 14:00:00,107.7,107.72,107.68,107.7,28762.0,79.3048,79.3195,79.2901,79.3048,28762.0
2016-11-03 14:05:00,107.7,107.7,107.63,107.69,20214.0,79.3048,79.3048,79.2532,79.2974,20214.0
2016-11-03 14:10:00,107.69,107.73,107.64,107.71,32716.0,79.2974,79.3269,79.2606,79.3121,32716.0
2016-11-03 14:15:00,107.71,107.72,107.61,107.69,24070.0,79.3121,79.3195,79.2385,79.2974,24070.0
2016-11-03 14:20:00,107.69,107.73,107.67,107.68,24480.0,79.2974,79.3269,79.2827,79.2901,24480.0
2016-11-03 14:25:00,107.69,107.77,107.66,107.71,23547.0,79.2974,79.3563,79.2753,79.3121,23547.0
2016-11-03 14:30:00,107.71,107.73,107.61,107.64,15653.0,79.3121,79.3269,79.2385,79.2606,15653.0
2016-11-03 14:35:00,107.65,107.71,107.62,107.63,12708.0,79.268,79.3121,79.2459,79.2532,12708.0
2016-11-03 14:40:00,107.63,107.68,107.55,107.55,19259.0,79.2532,79.2901,79.1943,79.1943,19259.0
2016-11-03 14:45:00,107.55,107.55,107.4,107.48,49257.0,79.1943,79.1943,79.0839,79.1428,49257.0
2016-11-03 14:50:00,107.48,107.62,107.43,107.62,16725.0,79.1428,79.2459,79.106,79.2459,16725.0
2016-11-03 14:55:00,107.62,107.69,107.59,107.68,18513.0,79.2459,79.2974,79.2238,79.2901,18513.0
2016-11-03 15:00:00,107.67,107.75,107.63,107.75,34060.0,79.2827,79.3416,79.2532,79.3416,34060.0
2016-11-03 15:05:00,107.75,107.76,107.64,107.68,20361.0,79.3416,79.349,79.2606,79.2901,20361.0
2016-11-03 15:10:00,107.67,107.7,107.63,107.7,27150.0,79.2827,79.3048,79.2532,79.3048,27150.0
2016-11-03 15:15:00,107.7,107.73,107.56,107.57,14338.0,79.3048,79.3269,79.2017,79.2091,14338.0
2016-11-03 15:20:00,107.57,107.6,107.55,107.57,15132.0,79.2091,79.2311,79.1943,79.2091,15132.0
2016-11-03 15:25:00,107.56,107.61,107.53,107.56,20566.0,79.2017,79.2385,79.1796,79.2017,20566.0
2016-11-03 15:30:00,107.55,107.56,107.39,107.41,29000.0,79.1943,79.2017,79.0765,79.0912,29000.0
2016-11-03 15:35:00,107.41,107.49,107.41,107.44,21599.0,79.0912,79.1501,79.0912,79.1133,21599.0
2016-11-03 15:40:00,107.43,107.43,107.26,107.26,33419.0,79.106,79.106,78.9808,78.9808,33419.0
2016-11-03 15:45:00,107.25,107.49,107.24,107.41,36325.0,78.9734,79.1501,78.9661,79.0912,36325.0
2016-11-03 15:50:00,107.41,107.46,107.39,107.45,30499.0,79.0912,79.1281,79.0765,79.1207,30499.0
2016-11-03 15:55:00,107.44,107.51,107.41,107.49,77348.0,79.1133,79.1649,79.0912,79.1501,77348.0
2016-11-04 09:30:00,107.39,107.79,107.28,107.71,35768.0,79.0765,79.3711,78.9955,79.3121,35768.0
2016-11-04 09:35:00,107.7,107.86,107.59,107.78,31937.0,79.3048,79.4226,79.2238,79.3637,31937.0
2016-11-04 09:40:00,107.79,107.92,107.74,107.8,12318.0,79.3711,79.4668,79.3342,79.3784,12318.0
2016-11-04 09:45:00,107.76,107.91,107.73,107.76,21386.0,79.349,79.4594,79.3269,79.349,21386.0
2016-11-04 09:50:00,107.75,107.8,107.66,107.74,38563.0,79.3416,79.3784,79.2753,79.3342,38563.0
2016-11-04 09:55:00,107.76,107.76,107.4,107.49,32979.0,79.349,79.349,79.0839,79.1501,32979.0
2016-11-04 10:00:00,107.49,107.53,107.31,107.39,27358.0,79.1501,79.1796,79.0176,79.0765,27358.0
2016-11-04 10:05:00,107.37,107.43,107.33,107.34,21290.0,79.0618,79.106,79.0323,79.0397,21290.0
2016-11-04 10:10:00,107.35,107.6,107.33,107.55,29361.0,79.0471,79.2311,79.0323,79.1943,29361.0
2016-11-04 10:15:00,107.54,107.55,107.35,107.49,19816.0,79.187,79.1943,79.0471,79.1501,19816.0
2016-11-04 10:20:00,107.46,107.59,107.46,107.47,21596.0,79.1281,79.2238,79.1281,79.1354,21596.0
2016-11-04 10:25:00,107.48,107.62,107.47,107.62,12096.0,79.1428,79.2459,79.1354,79.2459,12096.0
2016-11-04 10:30:00,107.62,107.73,107.53,107.7,14962.0,79.2459,79.3269,79.1796,79.3048,14962.0
2016-11-04 10:35:00,107.69,107.74,107.6,107.6,8058.0,79.2974,79.3342,79.2311,79.2311,8058.0
2016-11-04 10:40:00,107.6,107.62,107.53,107.61,13529.0,79.2311,79.2459,79.1796,79.2385,13529.0
2016-11-04 10:45:00,107.59,107.59,107.47,107.5,19139.0,79.2238,79.2238,79.1354,79.1575,19139.0
2016-11-04 10:50:00,107.53,107.6,107.48,107.57,16770.0,79.1796,79.2311,79.1428,79.2091,16770.0
2016-11-04 10:55:00,107.57,107.61,107.53,107.58,11420.0,79.2091,79.2385,79.1796,79.2164,11420.0
2016-11-04 11:00:00,107.59,107.7,107.49,107.66,17349.0,79.2238,79.3048,79.1501,79.2753,17349.0
2016-11-04 11:05:00,107.66,107.68,107.51,107.54,15163.0,79.2753,79.2901,79.1649,79.187,15163.0
2016-11-04 11:10:00,107.55,107.71,107.51,107.71,17687.0,79.1943,79.3121,79.1649,79.3121,17687.0
2016-11-04 11:15:00,107.72,107.73,107.65,107.7,24451.0,79.3195,79.3269,79.268,79.3048,24451.0
2016-11-04 11:20:00,107.69,107.7,107.6,107.68,15483.0,79.2974,79.3048,79.2311,79.2901,15483.0
2016-11-04 11:25:00,107.68,107.72,107.65,107.7,10175.0,79.2901,79.3195,79.268,79.3048,10175.0
2016-11-04 11:30:00,107.7,107.7,107.59,107.67,12672.0,79.3048,79.3048,79.2238,79.2827,12672.0
2016-11-04 11:35:00,107.68,107.68,107.54,107.57,17096.0,79.2901,79.2901,79.187,79.2091,17096.0
2016-11-04 11:40:00,107.57,107.64,107.56,107.64,9316.0,79.2091,79.2606,79.2017,79.2606,9316.0
2016-11-04 11:45:00,107.65,107.73,107.64,107.72,10283.0,79.268,79.3269,79.2606,79.3195,10283.0
2016-11-04 11:50:00,107.72,107.72,107.65,107.71,10541.0,79.3195,79.3195,79.268,79.3121,10541.0
2016-11-04 11:55:00,107.7,107.73,107.65,107.73,15872.0,79.3048,79.3269,79.268,79.3269,15872.0
2016-11-04 12:00:00,107.74,107.78,107.66,107.7,21887.0,79.3342,79.3637,79.2753,79.3048,21887.0
2016-11-04 12:05:00,107.72,107.84,107.7,107.83,14819.0,79.3195,79.4079,79.3048,79.4005,14819.0
2016-11-04 12:10:00,107.81,107.92,107.81,107.92,16966.0,79.3858,79.4668,79.3858,79.4668,16966.0
2016-11-04 12:15:00,107.92,107.95,107.88,107.9,12178.0,79.4668,79.4889,79.4373,79.4521,12178.0
2016-11-04 12:20:00,107.9,107.95,107.9,107.94,13255.0,79.4521,79.4889,79.4521,79.4815,13255.0
2016-11-04 12:25:00,107.93,108.05,107.91,108.02,13538.0,79.4741,79.5625,79.4594,79.5404,13538.0
2016-11-04 12:30:00,108.03,108.03,107.88,107.92,14054.0,79.5478,79.5478,79.4373,79.4668,14054.0
2016-11-04 12:35:00,107.93,107.93,107.89,107.93,7938.0,79.4741,79.4741,79.4447,79.4741,7938.0
2016-11-04 12:40:00,107.93,107.96,107.86,107.86,11828.0,79.4741,79.4962,79.4226,79.4226,11828.0
2016-11-04 12:45:00,107.87,107.93,107.86,107.9,12656.0,79.43,79.4741,79.4226,79.4521,12656.0
2016-11-04 12:50:00,107.9,107.91,107.79,107.79,16295.0,79.4521,79.4594,79.3711,79.3711,16295.0
2016-11-04 12:55:00,107.79,107.83,107.73,107.81,11801.0,79.3711,79.4005,79.3269,79.3858,11801.0
2016-11-04 13:00:00,107.82,107.84,107.81,107.82,11796.0,79.3931,79.4079,79.3858,79.3931,11796.0
2016-11-04 13:05:00,107.82,107.9,107.82,107.9,16354.0,79.3931,79.4521,79.3931,79.4521,16354.0
2016-11-04 13:10:00,107.91,107.91,107.8,107.85,14432.0,79.4594,79.4594,79.3784,79.4152,14432.0
2016-11-04 13:15:00,107.85,107.93,107.85,107.92,19557.0,79.4152,79.4741,79.4152,79.4668,19557.0
2016-11-04 13:20:00,107.92,107.93,107.88,107.9,17100.0,79.4668,79.4741,79.4373,79.4521,17100.0
2016-11-04 13:25:00,107.89,107.89,107.77,107.8,9755.0,79.4447,79.4447,79.3563,79.3784,9755.0
2016-11-04 13:30:00,107.79,107.83,107.76,107.79,18058.0,79.3711,79.4005,79.349,79.3711,18058.0
2016-11-04 13:35:00,107.79,107.79,107.73,107.76,21238.0,79.3711,79.3711,79.3269,79.349,21238.0
2016-11-04 13:40:00,107.76,107.81,107.76,107.78,19589.0,79.349,79.3858,79.349,79.3637,19589.0
2016-11-04 13:45:00,107.77,107.78,107.71,107.78,11666.0,79.3563,79.3637,79.3121,79.3637,11666.0
2016-11-04 13:50:00,107.78,107.82,107.74,107.74,26641.0,79.3637,79.3931,79.3342,79.3342,26641.0
2016-11-04 13:55:00,107.73,107.81,107.73,107.81,11387.0,79.3269,79.3858,79.3269,79.3858,11387.0
2016-11-04 14:00:00,107.8,107.85,107.76,107.77,24699.0,79.3784,79.4152,79.349,79.3563,24699.0
2016-11-04 14:05:00,107.78,107.78,107.65,107.69,23764.0,79.3637,79.3637,79.268,79.2974,23764.0
2016-11-04 14:10:00,107.71,107.75,107.71,107.74,20850.0,79.3121,79.3416,79.3121,79.3342,20850.0
2016-11-04 14:15:00,107.74,107.75,107.71,107.74,16616.0,79.3342,79.3416,79.3121,79.3342,16616.0
2016-11-04 14:20:00,107.72,107.75,107.72,107.72,15893.0,79.3195,79.3416,79.3195,79.3195,15893.0
2016-11-04 14:25:00,107.74,107.75,107.69,107.73,15304.0,79.3342,79.3416,79.2974,79.3269,15304.0
2016-11-04 14:30:00,107.73,107.75,107.66,107.66,13107.0,79.3269,79.3416,79.2753,79.2753,13107.0
2016-11-04 14:35:00,107.66,107.67,107.55,107.61,14820.0,79.2753,79.2827,79.1943,79.2385,14820.0
2016-11-04 14:40:00,107.61,107.67,107.59,107.66,17360.0,79.2385,79.2827,79.2238,79.2753,17360.0
2016-11-04 14:45:00,107.67,107.67,107.49,107.51,13587.0,79.2827,79.2827,79.1501,79.1649,13587.0
2016-11-04 14:50:00,107.53,107.61,107.5,107.56,12834.0,79.1796,79.2385,79.1575,79.2017,12834.0
2016-11-04 14:55:00,107.54,107.57,107.47,107.53,17250.0,79.187,79.2091,79.1354,79.1796,17250.0
2016-11-04 15:00:00,107.53,107.53,107.38,107.39,25927.0,79.1796,79.1796,79.0692,79.0765,25927.0
2016-11-04 15:05:00,107.4,107.4,107.31,107.32,25471.0,79.0839,79.0839,79.0176,79.025,25471.0
2016-11-04 15:10:00,107.31,107.33,107.25,107.31,53813.0,79.0176,79.0323,78.9734,79.0176,53813.0
2016-11-04 15:15:00,107.3,107.34,107.23,107.24,39980.0,79.0102,79.0397,78.9587,78.9661,39980.0
2016-11-04 15:20:00,107.24,107.26,107.18,107.22,40213.0,78.9661,78.9808,78.9219,78.9513,40213.0
2016-11-04 15:25:00,107.21,107.23,107.14,107.18,57326.0,78.944,78.9587,78.8924,78.9219,57326.0
2016-11-04 15:30:00,107.18,107.19,107.07,107.08,67303.0,78.9219,78.9292,78.8409,78.8482,67303.0
2016-11-04 15:35:00,107.09,107.1,106.96,107.06,63322.0,78.8556,78.863,78.7599,78.8335,63322.0
2016-11-04 15:40:00,107.06,107.14,107.06,107.1,70687.0,78.8335,78.8924,78.8335,78.863,70687.0
2016-11-04 15:45:00,107.09,107.11,106.98,107.02,76725.0,78.8556,78.8703,78.7746,78.8041,76725.0
2016-11-04 15:50:00,107.01,107.01,106.89,106.96,91462.0,78.7967,78.7967,78.7083,78.7599,91462.0
2016-11-04 15:55:00,106.96,107.03,106.91,106.97,126871.0,78.7599,78.8114,78.7231,78.7672,126871.0
2016-11-07 09:30:00,107.96,108.4,107.96,108.19,60635.0,79.4962,79.8202,79.4962,79.6656,60635.0
2016-11-07 09:35:00,108.19,108.48,108.19,108.4,46714.0,79.6656,79.8791,79.6656,79.8202,46714.0
2016-11-07 09:40:00,108.37,108.38,108.27,108.34,42995.0,79.7981,79.8055,79.7245,79.776,42995.0
2016-11-07 09:45:00,108.35,108.4,108.18,108.2,24680.0,79.7834,79.8202,79.6582,79.673,24680.0
2016-11-07 09:50:00,108.19,108.25,108.13,108.23,33448.0,79.6656,79.7098,79.6214,79.695,33448.0
2016-11-07 09:55:00,108.23,108.3,108.2,108.27,37923.0,79.695,79.7466,79.673,79.7245,37923.0
2016-11-07 10:00:00,108.27,108.32,108.22,108.22,27835.0,79.7245,79.7613,79.6877,79.6877,27835.0
2016-11-07 10:05:00,108.22,108.24,108.15,108.17,29357.0,79.6877,79.7024,79.6361,79.6509,29357.0
2016-11-07 10:10:00,108.17,108.2,108.14,108.16,36750.0,79.6509,79.673,79.6288,79.6435,36750.0
2016-11-07 10:15:00,108.16,108.18,108.1,108.17,22639.0,79.6435,79.6582,79.5993,79.6509,22639.0
2016-11-07 10:20:00,108.17,108.17,108.11,108.14,16249.0,79.6509,79.6509,79.6067,79.6288,16249.0
2016-11-07 10:25:00,108.14,108.16,108.11,108.13,21362.0,79.6288,79.6435,79.6067,79.6214,21362.0
2016-11-07 10:30:00,108.13,108.25,108.13,108.25,45870.0,79.6214,79.7098,79.6214,79.7098,45870.0
2016-11-07 10:35:00,108.27,108.33,108.25,108.33,27076.0,79.7245,79.7687,79.7098,79.7687,27076.0
2016-11-07 10:40:00,108.31,108.36,108.3,108.32,12487.0,79.754,79.7908,79.7466,79.7613,12487.0
2016-11-07 10:45:00,108.33,108.42,108.32,108.4,13067.0,79.7687,79.835,79.7613,79.8202,13067.0
2016-11-07 10:50:00,108.41,108.42,108.34,108.36,13237.0,79.8276,79.835,79.776,79.7908,13237.0
2016-11-07 10:55:00,108.36,108.42,108.34,108.39,15155.0,79.7908,79.835,79.776,79.8129,15155.0
2016-11-07 11:00:00,108.39,108.48,108.39,108.46,10200.0,79.8129,79.8791,79.8129,79.8644,10200.0
2016-11-07 11:05:00,108.47,108.55,108.45,108.52,20784.0,79.8718,79.9307,79.857,79.9086,20784.0
2016-11-07 11:10:00,108.53,108.55,108.45,108.45,11595.0,79.916,79.9307,79.857,79.857,11595.0
2016-11-07 11:15:00,108.47,108.47,108.42,108.44,9768.0,79.8718,79.8718,79.835,79.8497,9768.0
2016-11-07 11:20:00,108.43,108.43,108.31,108.31,12964.0,79.8423,79.8423,79.754,79.754,12964.0
2016-11-07 11:25:00,108.31,108.47,108.31,108.43,22175.0,79.754,79.8718,79.754,79.8423,22175.0
2016-11-07 11:30:00,108.43,108.48,108.42,108.46,19268.0,79.8423,79.8791,79.835,79.8644,19268.0
2016-11-07 11:35:00,108.46,108.56,108.46,108.54,9339.0,79.8644,79.938,79.8644,79.9233,9339.0
2016-11-07 11:40:00,108.54,108.76,108.52,108.71,23145.0,79.9233,80.0853,79.9086,80.0485,23145.0
2016-11-07 11:45:00,108.72,108.8,108.72,108.79,21949.0,80.0559,80.1148,80.0559,80.1074,21949.0
2016-11-07 11:50:00,108.79,108.81,108.69,108.69,19254.0,80.1074,80.1221,80.0338,80.0338,19254.0
2016-11-07 11:55:00,108.7,108.79,108.69,108.79,30570.0,80.0411,80.1074,80.0338,80.1074,30570.0
2016-11-07 12:00:00,108.79,108.89,108.79,108.84,19944.0,80.1074,80.181,80.1074,80.1442,19944.0
2016-11-07 12:05:00,108.83,108.84,108.77,108.78,10123.0,80.1369,80.1442,80.0927,80.1,10123.0
2016-11-07 12:10:00,108.79,108.87,108.79,108.86,13440.0,80.1074,80.1663,80.1074,80.1589,13440.0
2016-11-07 12:15:00,108.86,108.88,108.81,108.83,10293.0,80.1589,80.1737,80.1221,80.1369,10293.0
2016-11-07 12:20:00,108.83,108.85,108.82,108.82,13502.0,80.1369,80.1516,80.1295,80.1295,13502.0
2016-11-07 12:25:00,108.82,108.88,108.82,108.87,10149.0,80.1295,80.1737,80.1295,80.1663,10149.0
2016-11-07 12:30:00,108.88,108.88,108.8,108.86,12519.0,80.1737,80.1737,80.1148,80.1589,12519.0
2016-11-07 12:35:00,108.86,108.88,108.85,108.86,12184.0,80.1589,80.1737,80.1516,80.1589,12184.0
2016-11-07 12:40:00,108.85,108.91,108.84,108.91,14584.0,80.1516,80.1958,80.1442,80.1958,14584.0
2016-11-07 12:45:00,108.9,108.95,108.89,108.95,13717.0,80.1884,80.2252,80.181,80.2252,13717.0
2016-11-07 12:50:00,108.95,108.96,108.92,108.94,13246.0,80.2252,80.2326,80.2031,80.2179,13246.0
2016-11-07 12:55:00,108.94,108.96,108.92,108.96,9954.0,80.2179,80.2326,80.2031,80.2326,9954.0
2016-11-07 13:00:00,108.97,109.0,108.96,108.98,15253.0,80.2399,80.262,80.2326,80.2473,15253.0
2016-11-07 13:05:00,108.98,109.03,108.97,109.02,19276.0,80.2473,80.2841,80.2399,80.2768,19276.0
2016-11-07 13:10:00,109.01,109.04,108.98,109.0,20120.0,80.2694,80.2915,80.2473,80.262,20120.0
2016-11-07 13:15:00,108.99,109.0,108.96,109.0,10522.0,80.2547,80.262,80.2326,80.262,10522.0
2016-11-07 13:20:00,108.99,108.99,108.95,108.97,14424.0,80.2547,80.2547,80.2252,80.2399,14424.0
2016-11-07 13:25:00,108.97,109.02,108.97,108.97,12813.0,80.2399,80.2768,80.2399,80.2399,12813.0
2016-11-07 13:30:00,108.97,109.06,108.97,109.05,16647.0,80.2399,80.3062,80.2399,80.2989,16647.0
2016-11-07 13:35:00,109.06,109.13,109.05,109.08,16923.0,80.3062,80.3578,80.2989,80.3209,16923.0
2016-11-07 13:40:00,109.08,109.08,108.97,108.97,15413.0,80.3209,80.3209,80.2399,80.2399,15413.0
2016-11-07 13:45:00,108.97,109.05,108.97,109.04,7481.0,80.2399,80.2989,80.2399,80.2915,7481.0
2016-11-07 13:50:00,109.04,109.06,109.04,109.06,16758.0,80.2915,80.3062,80.2915,80.3062,16758.0
2016-11-07 13:55:00,109.05,109.08,109.04,109.05,19323.0,80.2989,80.3209,80.2915,80.2989,19323.0
2016-11-07 14:00:00,109.04,109.05,108.99,109.05,18804.0,80.2915,80.2989,80.2547,80.2989,18804.0
2016-11-07 14:05:00,109.04,109.09,109.01,109.05,23629.0,80.2915,80.3283,80.2694,80.2989,23629.0
2016-11-07 14:10:00,109.05,109.06,109.01,109.01,15680.0,80.2989,80.3062,80.2694,80.2694,15680.0
2016-11-07 14:15:00,109.02,109.06,109.01,109.05,26188.0,80.2768,80.3062,80.2694,80.2989,26188.0
2016-11-07 14:20:00,109.04,109.05,109.01,109.02,12608.0,80.2915,80.2989,80.2694,80.2768,12608.0
2016-11-07 14:25:00,109.01,109.05,108.99,109.0,15788.0,80.2694,80.2989,80.2547,80.262,15788.0
2016-11-07 14:30:00,108.99,109.05,108.98,109.0,25798.0,80.2547,80.2989,80.2473,80.262,25798.0
2016-11-07 14:35:00,108.99,109.07,108.96,108.98,22152.0,80.2547,80.3136,80.2326,80.2473,22152.0
2016-11-07 14:40:00,108.98,108.98,108.87,108.97,33239.0,80.2473,80.2473,80.1663,80.2399,33239.0
2016-11-07 14:45:00,108.99,109.0,108.82,108.82,17615.0,80.2547,80.262,80.1295,80.1295,17615.0
2016-11-07 14:50:00,108.82,108.83,108.76,108.79,22173.0,80.1295,80.1369,80.0853,80.1074,22173.0
2016-11-07 14:55:00,108.79,108.84,108.79,108.83,21949.0,80.1074,80.1442,80.1074,80.1369,21949.0
2016-11-07 15:00:00,108.84,108.84,108.72,108.77,27280.0,80.1442,80.1442,80.0559,80.0927,27280.0
2016-11-07 15:05:00,108.78,108.79,108.73,108.77,29937.0,80.1,80.1074,80.0632,80.0927,29937.0
2016-11-07 15:10:00,108.77,108.82,108.76,108.81,40918.0,80.0927,80.1295,80.0853,80.1221,40918.0
2016-11-07 15:15:00,108.81,108.95,108.8,108.87,26873.0,80.1221,80.2252,80.1148,80.1663,26873.0
2016-11-07 15:20:00,108.86,108.9,108.82,108.87,30408.0,80.1589,80.1884,80.1295,80.1663,30408.0
2016-11-07 15:25:00,108.87,108.98,108.83,108.96,34885.0,80.1663,80.2473,80.1369,80.2326,34885.0
2016-11-07 15:30:00,108.97,109.03,108.94,109.01,56827.0,80.2399,80.2841,80.2179,80.2694,56827.0
2016-11-07 15:35:00,109.01,109.12,109.01,109.09,65950.0,80.2694,80.3504,80.2694,80.3283,65950.0
2016-11-07 15:40:00,109.09,109.12,109.06,109.11,59302.0,80.3283,80.3504,80.3062,80.343,59302.0
2016-11-07 15:45:00,109.11,109.25,109.09,109.24,85805.0,80.343,80.4461,80.3283,80.4388,85805.0
2016-11-07 15:50:00,109.24,109.44,109.23,109.42,149975.0,80.4388,80.586,80.4314,80.5713,149975.0
2016-11-07 15:55:00,109.42,109.79,109.39,109.71,436206.0,80.5713,80.8438,80.5492,80.7848,436206.0
2016-11-08 09:30:00,109.61,109.8,109.58,109.7,69333.0,80.7112,80.8511,80.6891,80.7775,69333.0
2016-11-08 09:35:00,109.63,109.79,109.51,109.73,37488.0,80.7259,80.8438,80.6376,80.7996,37488.0
2016-11-08 09:40:00,109.72,109.8,109.67,109.71,63901.0,80.7922,80.8511,80.7554,80.7848,63901.0
2016-11-08 09:45:00,109.72,109.86,109.7,109.74,37239.0,80.7922,80.8953,80.7775,80.8069,37239.0
2016-11-08 09:50:00,109.73,109.85,109.66,109.75,32294.0,80.7996,80.8879,80.748,80.8143,32294.0
2016-11-08 09:55:00,109.73,109.88,109.73,109.88,36747.0,80.7996,80.91,80.7996,80.91,36747.0
2016-11-08 10:00:00,109.88,109.99,109.87,109.89,41901.0,80.91,80.991,80.9027,80.9174,41901.0
2016-11-08 10:05:00,109.88,109.95,109.83,109.85,25523.0,80.91,80.9616,80.8732,80.8879,25523.0
2016-11-08 10:10:00,109.84,109.93,109.82,109.86,24221.0,80.8806,80.9468,80.8658,80.8953,24221.0
2016-11-08 10:15:00,109.86,109.91,109.84,109.88,16186.0,80.8953,80.9321,80.8806,80.91,16186.0
2016-11-08 10:20:00,109.88,109.94,109.87,109.88,16713.0,80.91,80.9542,80.9027,80.91,16713.0
2016-11-08 10:25:00,109.88,109.93,109.86,109.89,14386.0,80.91,80.9468,80.8953,80.9174,14386.0
2016-11-08 10:30:00,109.9,109.97,109.87,109.92,14756.0,80.9247,80.9763,80.9027,80.9395,14756.0
2016-11-08 10:35:00,109.9,109.92,109.81,109.81,16695.0,80.9247,80.9395,80.8585,80.8585,16695.0
2016-11-08 10:40:00,109.81,109.81,109.72,109.79,18869.0,80.8585,80.8585,80.7922,80.8438,18869.0
2016-11-08 10:45:00,109.8,109.96,109.79,109.92,40237.0,80.8511,80.9689,80.8438,80.9395,40237.0
2016-11-08 10:50:00,109.92,109.95,109.86,109.86,15183.0,80.9395,80.9616,80.8953,80.8953,15183.0
2016-11-08 10:55:00,109.86,109.93,109.86,109.9,24438.0,80.8953,80.9468,80.8953,80.9247,24438.0
2016-11-08 11:00:00,109.91,109.97,109.91,109.97,18567.0,80.9321,80.9763,80.9321,80.9763,18567.0
2016-11-08 11:05:00,109.97,110.17,109.97,110.15,238258.0,80.9763,81.1236,80.9763,81.1088,238258.0
2016-11-08 11:10:00,110.15,110.32,110.14,110.29,34910.0,81.1088,81.234,81.1015,81.2119,34910.0
2016-11-08 11:15:00,110.31,110.37,110.24,110.29,24662.0,81.2267,81.2708,81.1751,81.2119,24662.0
2016-11-08 11:20:00,110.32,110.37,110.16,110.2,25866.0,81.234,81.2708,81.1162,81.1457,25866.0
2016-11-08 11:25:00,110.21,110.37,110.21,110.3,18293.0,81.153,81.2708,81.153,81.2193,18293.0
2016-11-08 11:30:00,110.31,110.44,110.27,110.41,35797.0,81.2267,81.3224,81.1972,81.3003,35797.0
2016-11-08 11:35:00,110.42,110.47,110.3,110.47,34511.0,81.3077,81.3445,81.2193,81.3445,34511.0
2016-11-08 11:40:00,110.47,110.47,110.35,110.42,17466.0,81.3445,81.3445,81.2561,81.3077,17466.0
2016-11-08 11:45:00,110.41,110.41,110.34,110.36,12709.0,81.3003,81.3003,81.2487,81.2635,12709.0
2016-11-08 11:50:00,110.37,110.41,110.34,110.39,11297.0,81.2708,81.3003,81.2487,81.2856,11297.0
2016-11-08 11:55:00,110.39,110.42,110.32,110.41,17367.0,81.2856,81.3077,81.234,81.3003,17367.0
2016-11-08 12:00:00,110.43,110.44,110.38,110.43,17165.0,81.315,81.3224,81.2782,81.315,17165.0
2016-11-08 12:05:00,110.42,110.44,110.39,110.43,12149.0,81.3077,81.3224,81.2856,81.315,12149.0
2016-11-08 12:10:00,110.43,110.46,110.31,110.34,27175.0,81.315,81.3371,81.2267,81.2487,27175.0
2016-11-08 12:15:00,110.33,110.38,110.26,110.32,24129.0,81.2414,81.2782,81.1898,81.234,24129.0
2016-11-08 12:20:00,110.33,110.46,110.33,110.45,8000.0,81.2414,81.3371,81.2414,81.3297,8000.0
2016-11-08 12:25:00,110.45,110.45,110.34,110.34,12376.0,81.3297,81.3297,81.2487,81.2487,12376.0
2016-11-08 12:30:00,110.35,110.35,110.24,110.28,30629.0,81.2561,81.2561,81.1751,81.2046,30629.0
2016-11-08 12:35:00,110.28,110.33,110.25,110.31,69988.0,81.2046,81.2414,81.1825,81.2267,69988.0
2016-11-08 12:40:00,110.33,110.42,110.32,110.41,22901.0,81.2414,81.3077,81.234,81.3003,22901.0
2016-11-08 12:45:00,110.41,110.42,110.32,110.42,19380.0,81.3003,81.3077,81.234,81.3077,19380.0
2016-11-08 12:50:00,110.41,110.42,110.33,110.42,27254.0,81.3003,81.3077,81.2414,81.3077,27254.0
2016-11-08 12:55:00,110.41,110.42,110.36,110.37,16983.0,81.3003,81.3077,81.2635,81.2708,16983.0
2016-11-08 13:00:00,110.37,110.37,110.3,110.35,23100.0,81.2708,81.2708,81.2193,81.2561,23100.0
2016-11-08 13:05:00,110.36,110.43,110.26,110.33,22943.0,81.2635,81.315,81.1898,81.2414,22943.0
2016-11-08 13:10:00,110.35,110.42,110.3,110.41,20429.0,81.2561,81.3077,81.2193,81.3003,20429.0
2016-11-08 13:15:00,110.41,110.43,110.28,110.42,28346.0,81.3003,81.315,81.2046,81.3077,28346.0
2016-11-08 13:20:00,110.41,110.51,110.39,110.51,37022.0,81.3003,81.3739,81.2856,81.3739,37022.0
2016-11-08 13:25:00,110.5,110.55,110.45,110.47,38863.0,81.3666,81.4034,81.3297,81.3445,38863.0
2016-11-08 13:30:00,110.48,110.58,110.46,110.57,33631.0,81.3518,81.4255,81.3371,81.4181,33631.0
2016-11-08 13:35:00,110.56,110.64,110.49,110.51,44192.0,81.4107,81.4696,81.3592,81.3739,44192.0
2016-11-08 13:40:00,110.53,110.75,110.53,110.74,41206.0,81.3886,81.5506,81.3886,81.5433,41206.0
2016-11-08 13:45:00,110.74,110.8,110.7,110.78,38681.0,81.5433,81.5875,81.5138,81.5727,38681.0
2016-11-08 13:50:00,110.77,110.78,110.62,110.62,26712.0,81.5654,81.5727,81.4549,81.4549,26712.0
2016-11-08 13:55:00,110.6,110.72,110.6,110.7,19280.0,81.4402,81.5286,81.4402,81.5138,19280.0
2016-11-08 14:00:00,110.7,110.75,110.7,110.74,24822.0,81.5138,81.5506,81.5138,81.5433,24822.0
2016-11-08 14:05:00,110.73,112.88,110.71,112.55,541097.0,81.5359,83.1191,81.5212,82.8761,541097.0
2016-11-08 14:10:00,112.48,112.48,111.4,111.85,440788.0,82.8245,82.8245,82.0293,82.3606,440788.0
2016-11-08 14:15:00,111.81,111.92,111.24,111.35,264788.0,82.3312,82.4122,81.9115,81.9925,264788.0
2016-11-08 14:20:00,111.33,111.6,111.12,111.57,259595.0,81.9777,82.1765,81.8231,82.1545,259595.0
2016-11-08 14:25:00,111.56,111.6,111.4,111.54,72220.0,82.1471,82.1765,82.0293,82.1324,72220.0
2016-11-08 14:30:00,111.54,111.55,111.26,111.28,83572.0,82.1324,82.1397,81.9262,81.9409,83572.0
2016-11-08 14:35:00,111.29,111.34,111.26,111.3,60211.0,81.9483,81.9851,81.9262,81.9556,60211.0
2016-11-08 14:40:00,111.31,111.42,111.2,111.41,50165.0,81.963,82.044,81.882,82.0366,50165.0
2016-11-08 14:45:00,111.39,111.4,111.29,111.36,58277.0,82.0219,82.0293,81.9483,81.9998,58277.0
2016-11-08 14:50:00,111.37,111.61,111.35,111.57,96972.0,82.0072,82.1839,81.9925,82.1545,96972.0
2016-11-08 14:55:00,111.6,111.61,111.45,111.6,34943.0,82.1765,82.1839,82.0661,82.1765,34943.0
2016-11-08 15:00:00,111.58,111.59,111.49,111.49,36812.0,82.1618,82.1692,82.0955,82.0955,36812.0
2016-11-08 15:05:00,111.51,111.68,111.48,111.67,61069.0,82.1103,82.2355,82.0882,82.2281,61069.0
2016-11-08 15:10:00,111.65,111.73,111.65,111.69,53480.0,82.2134,82.2723,82.2134,82.2428,53480.0
2016-11-08 15:15:00,111.7,111.7,111.57,111.61,34077.0,82.2502,82.2502,82.1545,82.1839,34077.0
2016-11-08 15:20:00,111.61,111.69,111.56,111.68,42502.0,82.1839,82.2428,82.1471,82.2355,42502.0
2016-11-08 15:25:00,111.69,111.77,111.68,111.71,57913.0,82.2428,82.3017,82.2355,82.2575,57913.0
2016-11-08 15:30:00,111.72,111.85,111.71,111.84,73252.0,82.2649,82.3606,82.2575,82.3533,73252.0
2016-11-08 15:35:00,111.84,111.86,111.77,111.83,96307.0,82.3533,82.368,82.3017,82.3459,96307.0
2016-11-08 15:40:00,111.83,111.85,111.79,111.84,114828.0,82.3459,82.3606,82.3164,82.3533,114828.0
2016-11-08 15:45:00,111.85,112.05,111.82,111.99,186683.0,82.3606,82.5079,82.3385,82.4637,186683.0
2016-11-08 15:50:00,111.99,112.0,111.84,111.87,236982.0,82.4637,82.4711,82.3533,82.3754,236982.0
2016-11-08 15:55:00,111.86,112.05,111.83,112.03,300964.0,82.368,82.5079,82.3459,82.4932,300964.0
2016-11-09 09:30:00,110.33,111.22,110.24,111.14,240312.0,81.8037,82.4635,81.7369,82.4042,240312.0
2016-11-09 09:35:00,111.01,111.37,110.91,111.19,123857.0,82.3078,82.5748,82.2337,82.4413,123857.0
2016-11-09 09:40:00,111.16,111.9,111.11,111.77,122649.0,82.4191,82.9677,82.382,82.8713,122649.0
2016-11-09 09:45:00,111.75,112.0,111.45,111.7,109535.0,82.8565,83.0419,82.6341,82.8194,109535.0
2016-11-09 09:50:00,111.72,112.1,111.65,111.95,168611.0,82.8343,83.116,82.7824,83.0048,168611.0
2016-11-09 09:55:00,111.96,112.06,111.65,112.0,129661.0,83.0122,83.0864,82.7824,83.0419,129661.0
2016-11-09 10:00:00,112.0,112.16,111.76,112.0,130947.0,83.0419,83.1605,82.8639,83.0419,130947.0
2016-11-09 10:05:00,112.0,112.12,111.96,112.06,152009.0,83.0419,83.1308,83.0122,83.0864,152009.0
2016-11-09 10:10:00,112.06,112.08,111.68,112.01,52766.0,83.0864,83.1012,82.8046,83.0493,52766.0
2016-11-09 10:15:00,112.01,112.01,111.64,111.85,41961.0,83.0493,83.0493,82.7749,82.9307,41961.0
2016-11-09 10:20:00,111.86,111.88,111.58,111.78,121168.0,82.9381,82.9529,82.7305,82.8787,121168.0
2016-11-09 10:25:00,111.78,112.27,111.78,112.2,47477.0,82.8787,83.2421,82.8787,83.1902,47477.0
2016-11-09 10:30:00,112.2,112.2,111.85,111.88,26812.0,83.1902,83.1902,82.9307,82.9529,26812.0
2016-11-09 10:35:00,111.88,111.92,111.77,111.8,47629.0,82.9529,82.9826,82.8713,82.8936,47629.0
2016-11-09 10:40:00,111.8,111.92,111.71,111.77,40826.0,82.8936,82.9826,82.8268,82.8713,40826.0
2016-11-09 10:45:00,111.73,111.85,111.71,111.72,43034.0,82.8417,82.9307,82.8268,82.8343,43034.0
2016-11-09 10:50:00,111.71,111.83,111.69,111.79,109658.0,82.8268,82.9158,82.812,82.8862,109658.0
2016-11-09 10:55:00,111.79,111.95,111.72,111.72,39139.0,82.8862,83.0048,82.8343,82.8343,39139.0
2016-11-09 11:00:00,111.72,111.91,111.71,111.85,58191.0,82.8343,82.9751,82.8268,82.9307,58191.0
2016-11-09 11:05:00,111.84,111.9,111.76,111.87,48606.0,82.9232,82.9677,82.8639,82.9455,48606.0
2016-11-09 11:10:00,111.87,112.31,111.87,112.29,59103.0,82.9455,83.2717,82.9455,83.2569,59103.0
2016-11-09 11:15:00,112.3,112.5,112.07,112.07,49357.0,83.2643,83.4126,83.0938,83.0938,49357.0
2016-11-09 11:20:00,112.06,112.19,111.95,112.05,25712.0,83.0864,83.1827,83.0048,83.0789,25712.0
2016-11-09 11:25:00,112.06,112.09,111.93,112.04,29224.0,83.0864,83.1086,82.99,83.0715,29224.0
2016-11-09 11:30:00,112.05,112.34,112.04,112.27,42826.0,83.0789,83.294,83.0715,83.2421,42826.0
2016-11-09 11:35:00,112.27,112.37,112.17,112.2,64148.0,83.2421,83.3162,83.1679,83.1902,64148.0
2016-11-09 11:40:00,112.2,112.25,112.07,112.16,52755.0,83.1902,83.2272,83.0938,83.1605,52755.0
2016-11-09 11:45:00,112.18,112.5,112.14,112.5,24718.0,83.1753,83.4126,83.1457,83.4126,24718.0
2016-11-09 11:50:00,112.52,112.57,112.4,112.53,45422.0,83.4274,83.4645,83.3384,83.4348,45422.0
2016-11-09 11:55:00,112.52,112.6,112.43,112.48,25424.0,83.4274,83.4867,83.3607,83.3978,25424.0
2016-11-09 12:00:00,112.48,112.51,112.14,112.21,35750.0,83.3978,83.42,83.1457,83.1976,35750.0
2016-11-09 12:05:00,112.17,112.2,111.89,111.9,32879.0,83.1679,83.1902,82.9603,82.9677,32879.0
2016-11-09 12:10:00,111.89,111.98,111.84,111.89,31925.0,82.9603,83.027,82.9232,82.9603,31925.0
2016-11-09 12:15:00,111.89,111.98,111.87,111.91,53239.0,82.9603,83.027,82.9455,82.9751,53239.0
2016-11-09 12:20:00,111.89,112.08,111.84,111.94,27316.0,82.9603,83.1012,82.9232,82.9974,27316.0
2016-11-09 12:25:00,111.94,112.0,111.86,111.87,18263.0,82.9974,83.0419,82.9381,82.9455,18263.0
2016-11-09 12:30:00,111.88,112.12,111.83,112.07,29699.0,82.9529,83.1308,82.9158,83.0938,29699.0
2016-11-09 12:35:00,112.08,112.19,111.87,111.87,14361.0,83.1012,83.1827,82.9455,82.9455,14361.0
2016-11-09 12:40:00,111.85,112.0,111.84,111.89,22767.0,82.9307,83.0419,82.9232,82.9603,22767.0
2016-11-09 12:45:00,111.89,111.97,111.82,111.87,20236.0,82.9603,83.0196,82.9084,82.9455,20236.0
2016-11-09 12:50:00,111.89,112.05,111.89,112.04,26366.0,82.9603,83.0789,82.9603,83.0715,26366.0
2016-11-09 12:55:00,112.06,112.29,112.05,112.17,43337.0,83.0864,83.2569,83.0789,83.1679,43337.0
2016-11-09 13:00:00,112.17,112.2,112.08,112.19,55624.0,83.1679,83.1902,83.1012,83.1827,55624.0
2016-11-09 13:05:00,112.2,112.44,112.19,112.29,32171.0,83.1902,83.3681,83.1827,83.2569,32171.0
2016-11-09 13:10:00,112.28,112.36,112.21,112.31,30394.0,83.2495,83.3088,83.1976,83.2717,30394.0
2016-11-09 13:15:00,112.3,112.35,112.25,112.3,28117.0,83.2643,83.3014,83.2272,83.2643,28117.0
2016-11-09 13:20:00,112.31,112.34,111.94,111.97,15079.0,83.2717,83.294,82.9974,83.0196,15079.0
2016-11-09 13:25:00,111.92,111.94,111.85,111.92,18261.0,82.9826,82.9974,82.9307,82.9826,18261.0
2016-11-09 13:30:00,111.91,112.0,111.9,111.95,39707.0,82.9751,83.0419,82.9677,83.0048,39707.0
2016-11-09 13:35:00,111.97,112.09,111.96,112.09,41180.0,83.0196,83.1086,83.0122,83.1086,41180.0
2016-11-09 13:40:00,112.09,112.27,112.06,112.2,39864.0,83.1086,83.2421,83.0864,83.1902,39864.0
2016-11-09 13:45:00,112.19,112.2,112.06,112.19,24108.0,83.1827,83.1902,83.0864,83.1827,24108.0
2016-11-09 13:50:00,112.21,112.28,112.2,112.25,31152.0,83.1976,83.2495,83.1902,83.2272,31152.0
2016-11-09 13:55:00,112.24,112.28,111.98,112.03,39810.0,83.2198,83.2495,83.027,83.0641,39810.0
2016-11-09 14:00:00,112.03,112.11,111.95,112.07,42049.0,83.0641,83.1234,83.0048,83.0938,42049.0
2016-11-09 14:05:00,112.08,112.12,111.86,111.88,31685.0,83.1012,83.1308,82.9381,82.9529,31685.0
2016-11-09 14:10:00,111.88,111.99,111.87,111.91,38373.0,82.9529,83.0345,82.9455,82.9751,38373.0
2016-11-09 14:15:00,111.9,112.02,111.85,111.97,25506.0,82.9677,83.0567,82.9307,83.0196,25506.0
2016-11-09 14:20:00,112.0,112.03,111.94,112.0,24140.0,83.0419,83.0641,82.9974,83.0419,24140.0
2016-11-09 14:25:00,112.01,112.11,111.97,112.09,61543.0,83.0493,83.1234,83.0196,83.1086,61543.0
2016-11-09 14:30:00,112.09,112.19,112.05,112.11,50622.0,83.1086,83.1827,83.0789,83.1234,50622.0
2016-11-09 14:35:00,112.1,112.32,112.05,112.32,70299.0,83.116,83.2791,83.0789,83.2791,70299.0
2016-11-09 14:40:00,112.34,112.58,112.34,112.57,40230.0,83.294,83.4719,83.294,83.4645,40230.0
2016-11-09 14:45:00,112.57,112.65,112.44,112.46,34603.0,83.4645,83.5238,83.3681,83.3829,34603.0
2016-11-09 14:50:00,112.47,112.47,112.17,112.3,23451.0,83.3903,83.3903,83.1679,83.2643,23451.0
2016-11-09 14:55:00,112.26,112.3,112.17,112.19,16429.0,83.2346,83.2643,83.1679,83.1827,16429.0
2016-11-09 15:00:00,112.19,112.33,112.19,112.3,20313.0,83.1827,83.2865,83.1827,83.2643,20313.0
2016-11-09 15:05:00,112.29,112.33,112.16,112.24,17155.0,83.2569,83.2865,83.1605,83.2198,17155.0
2016-11-09 15:10:00,112.26,112.32,112.21,112.31,27751.0,83.2346,83.2791,83.1976,83.2717,27751.0
2016-11-09 15:15:00,112.3,112.44,112.24,112.4,26840.0,83.2643,83.3681,83.2198,83.3384,26840.0
2016-11-09 15:20:00,112.42,112.43,112.32,112.36,26267.0,83.3533,83.3607,83.2791,83.3088,26267.0
2016-11-09 15:25:00,112.36,112.44,112.33,112.34,28213.0,83.3088,83.3681,83.2865,83.294,28213.0
2016-11-09 15:30:00,112.32,112.37,112.18,112.24,34445.0,83.2791,83.3162,83.1753,83.2198,34445.0
2016-11-09 15:35:00,112.22,112.24,112.03,112.05,59810.0,83.205,83.2198,83.0641,83.0789,59810.0
2016-11-09 15:40:00,112.06,112.22,112.01,112.22,68086.0,83.0864,83.205,83.0493,83.205,68086.0
2016-11-09 15:45:00,112.22,112.23,112.04,112.12,105072.0,83.205,83.2124,83.0715,83.1308,105072.0
2016-11-09 15:50:00,112.12,112.19,112.05,112.06,98945.0,83.1308,83.1827,83.0789,83.0864,98945.0
2016-11-09 15:55:00,112.07,112.5,112.03,112.43,456069.0,83.0938,83.4126,83.0641,83.3607,456069.0
2016-11-10 09:30:00,112.83,113.5,112.83,113.44,81519.0,83.6573,84.154,83.6573,84.1095,81519.0
2016-11-10 09:35:00,113.4,113.44,113.16,113.26,61700.0,84.0799,84.1095,83.9019,83.9761,61700.0
2016-11-10 09:40:00,113.26,113.35,113.2,113.24,51114.0,83.9761,84.0428,83.9316,83.9613,51114.0
2016-11-10 09:45:00,113.21,113.22,113.06,113.2,17746.0,83.939,83.9464,83.8278,83.9316,17746.0
2016-11-10 09:50:00,113.2,113.26,113.18,113.25,37556.0,83.9316,83.9761,83.9168,83.9687,37556.0
2016-11-10 09:55:00,113.26,113.38,113.19,113.37,30215.0,83.9761,84.0651,83.9242,84.0576,30215.0
2016-11-10 10:00:00,113.35,113.5,113.17,113.25,43153.0,84.0428,84.154,83.9094,83.9687,43153.0
2016-11-10 10:05:00,113.25,113.45,113.17,113.41,49452.0,83.9687,84.117,83.9094,84.0873,49452.0
2016-11-10 10:10:00,113.4,113.44,113.2,113.26,37559.0,84.0799,84.1095,83.9316,83.9761,37559.0
2016-11-10 10:15:00,113.29,113.44,113.21,113.25,28589.0,83.9983,84.1095,83.939,83.9687,28589.0
2016-11-10 10:20:00,113.27,113.35,113.26,113.31,22113.0,83.9835,84.0428,83.9761,84.0132,22113.0
2016-11-10 10:25:00,113.32,113.38,113.13,113.34,33569.0,84.0206,84.0651,83.8797,84.0354,33569.0
2016-11-10 10:30:00,113.33,113.51,113.29,113.39,36326.0,84.028,84.1614,83.9983,84.0725,36326.0
2016-11-10 10:35:00,113.41,113.52,113.26,113.49,67851.0,84.0873,84.1689,83.9761,84.1466,67851.0
2016-11-10 10:40:00,113.48,113.6,113.4,113.49,72348.0,84.1392,84.2282,84.0799,84.1466,72348.0
2016-11-10 10:45:00,113.5,113.62,113.42,113.45,53350.0,84.154,84.243,84.0947,84.117,53350.0
2016-11-10 10:50:00,113.45,113.48,113.03,113.09,37835.0,84.117,84.1392,83.8056,83.85,37835.0
2016-11-10 10:55:00,113.07,113.26,112.96,113.01,26160.0,83.8352,83.9761,83.7537,83.7907,26160.0
2016-11-10 11:00:00,112.96,113.28,112.9,112.94,33913.0,83.7537,83.9909,83.7092,83.7388,33913.0
2016-11-10 11:05:00,112.94,113.19,112.85,112.9,24205.0,83.7388,83.9242,83.6721,83.7092,24205.0
2016-11-10 11:10:00,112.86,113.0,112.82,112.94,30399.0,83.6795,83.7833,83.6499,83.7388,30399.0
2016-11-10 11:15:00,112.98,113.07,112.9,112.98,23817.0,83.7685,83.8352,83.7092,83.7685,23817.0
2016-11-10 11:20:00,112.99,113.14,112.94,113.14,24509.0,83.7759,83.8871,83.7388,83.8871,24509.0
2016-11-10 11:25:00,113.16,113.16,112.95,112.96,23598.0,83.9019,83.9019,83.7462,83.7537,23598.0
2016-11-10 11:30:00,112.98,113.13,112.97,113.01,26515.0,83.7685,83.8797,83.7611,83.7907,26515.0
2016-11-10 11:35:00,113.03,113.26,113.02,113.21,39055.0,83.8056,83.9761,83.7981,83.939,39055.0
2016-11-10 11:40:00,113.27,113.47,113.15,113.44,52126.0,83.9835,84.1318,83.8945,84.1095,52126.0
2016-11-10 11:45:00,113.43,113.61,113.4,113.5,48130.0,84.1021,84.2356,84.0799,84.154,48130.0
2016-11-10 11:50:00,113.47,113.59,113.43,113.59,26008.0,84.1318,84.2208,84.1021,84.2208,26008.0
2016-11-10 11:55:00,113.54,113.65,113.44,113.44,16377.0,84.1837,84.2653,84.1095,84.1095,16377.0
2016-11-10 12:00:00,113.43,113.56,113.43,113.49,128236.0,84.1021,84.1985,84.1021,84.1466,128236.0
2016-11-10 12:05:00,113.49,113.93,113.49,113.8,42560.0,84.1466,84.4729,84.1466,84.3765,42560.0
2016-11-10 12:10:00,113.77,113.89,113.77,113.87,21538.0,84.3542,84.4432,84.3542,84.4284,21538.0
2016-11-10 12:15:00,113.84,113.94,113.79,113.79,47218.0,84.4061,84.4803,84.3691,84.3691,47218.0
2016-11-10 12:20:00,113.8,113.85,113.74,113.78,23149.0,84.3765,84.4135,84.332,84.3616,23149.0
2016-11-10 12:25:00,113.79,113.91,113.69,113.91,15552.0,84.3691,84.458,84.2949,84.458,15552.0
2016-11-10 12:30:00,113.9,113.91,113.8,113.8,32853.0,84.4506,84.458,84.3765,84.3765,32853.0
2016-11-10 12:35:00,113.81,113.91,113.8,113.85,14796.0,84.3839,84.458,84.3765,84.4135,14796.0
2016-11-10 12:40:00,113.87,113.87,113.69,113.8,23000.0,84.4284,84.4284,84.2949,84.3765,23000.0
2016-11-10 12:45:00,113.8,113.89,113.76,113.83,16590.0,84.3765,84.4432,84.3468,84.3987,16590.0
2016-11-10 12:50:00,113.83,113.95,113.78,113.87,25722.0,84.3987,84.4877,84.3616,84.4284,25722.0
2016-11-10 12:55:00,113.87,113.92,113.86,113.88,15376.0,84.4284,84.4654,84.421,84.4358,15376.0
2016-11-10 13:00:00,113.9,113.92,113.78,113.82,24885.0,84.4506,84.4654,84.3616,84.3913,24885.0
2016-11-10 13:05:00,113.81,113.99,113.8,113.98,28728.0,84.3839,84.5173,84.3765,84.5099,28728.0
2016-11-10 13:10:00,113.97,114.0,113.81,113.85,25092.0,84.5025,84.5248,84.3839,84.4135,25092.0
2016-11-10 13:15:00,113.84,114.03,113.84,113.98,251051.0,84.4061,84.547,84.4061,84.5099,251051.0
2016-11-10 13:20:00,113.97,114.11,113.95,113.98,33025.0,84.5025,84.6063,84.4877,84.5099,33025.0
2016-11-10 13:25:00,113.95,114.01,113.91,113.98,53538.0,84.4877,84.5322,84.458,84.5099,53538.0
2016-11-10 13:30:00,113.99,114.06,113.93,113.95,27111.0,84.5173,84.5692,84.4729,84.4877,27111.0
2016-11-10 13:35:00,113.96,114.09,113.95,114.05,23637.0,84.4951,84.5915,84.4877,84.5618,23637.0
2016-11-10 13:40:00,114.06,114.11,113.95,113.96,30048.0,84.5692,84.6063,84.4877,84.4951,30048.0
2016-11-10 13:45:00,113.95,114.0,113.83,113.96,37743.0,84.4877,84.5248,84.3987,84.4951,37743.0
2016-11-10 13:50:00,113.97,113.97,113.88,113.89,33563.0,84.5025,84.5025,84.4358,84.4432,33563.0
2016-11-10 13:55:00,113.88,113.89,113.66,113.67,51527.0,84.4358,84.4432,84.2727,84.2801,51527.0
2016-11-10 14:00:00,113.66,113.68,113.53,113.53,43398.0,84.2727,84.2875,84.1763,84.1763,43398.0
2016-11-10 14:05:00,113.53,113.61,113.51,113.52,51892.0,84.1763,84.2356,84.1614,84.1689,51892.0
2016-11-10 14:10:00,113.52,113.52,113.46,113.48,37442.0,84.1689,84.1689,84.1244,84.1392,37442.0
2016-11-10 14:15:00,113.49,113.49,113.35,113.37,33240.0,84.1466,84.1466,84.0428,84.0576,33240.0
2016-11-10 14:20:00,113.37,113.39,113.28,113.35,128747.0,84.0576,84.0725,83.9909,84.0428,128747.0
2016-11-10 14:25:00,113.36,113.41,113.31,113.32,26331.0,84.0502,84.0873,84.0132,84.0206,26331.0
2016-11-10 14:30:00,113.31,113.45,113.29,113.32,42472.0,84.0132,84.117,83.9983,84.0206,42472.0
2016-11-10 14:35:00,113.33,113.45,113.28,113.45,32301.0,84.028,84.117,83.9909,84.117,32301.0
2016-11-10 14:40:00,113.45,113.51,113.39,113.44,27158.0,84.117,84.1614,84.0725,84.1095,27158.0
2016-11-10 14:45:00,113.44,113.55,113.4,113.47,25558.0,84.1095,84.1911,84.0799,84.1318,25558.0
2016-11-10 14:50:00,113.46,113.47,113.39,113.41,36719.0,84.1244,84.1318,84.0725,84.0873,36719.0
2016-11-10 14:55:00,113.4,113.42,113.36,113.38,30475.0,84.0799,84.0947,84.0502,84.0651,30475.0
2016-11-10 15:00:00,113.39,113.42,113.37,113.39,28429.0,84.0725,84.0947,84.0576,84.0725,28429.0
2016-11-10 15:05:00,113.39,113.39,113.34,113.36,36923.0,84.0725,84.0725,84.0354,84.0502,36923.0
2016-11-10 15:10:00,113.37,113.39,113.27,113.28,63971.0,84.0576,84.0725,83.9835,83.9909,63971.0
2016-11-10 15:15:00,113.29,113.3,113.17,113.17,44493.0,83.9983,84.0057,83.9094,83.9094,44493.0
2016-11-10 15:20:00,113.17,113.26,113.16,113.24,37917.0,83.9094,83.9761,83.9019,83.9613,37917.0
2016-11-10 15:25:00,113.24,113.42,113.21,113.4,64743.0,83.9613,84.0947,83.939,84.0799,64743.0
2016-11-10 15:30:00,113.39,113.42,113.32,113.37,69859.0,84.0725,84.0947,84.0206,84.0576,69859.0
2016-11-10 15:35:00,113.35,113.45,113.34,113.45,55129.0,84.0428,84.117,84.0354,84.117,55129.0
2016-11-10 15:40:00,113.45,113.46,113.25,113.28,100628.0,84.117,84.1244,83.9687,83.9909,100628.0
2016-11-10 15:45:00,113.29,113.4,113.26,113.4,123093.0,83.9983,84.0799,83.9761,84.0799,123093.0
2016-11-10 15:50:00,113.4,113.41,113.24,113.26,107786.0,84.0799,84.0873,83.9613,83.9761,107786.0
2016-11-10 15:55:00,113.27,113.33,113.25,113.32,168286.0,83.9835,84.028,83.9687,84.0206,168286.0
2016-11-11 09:30:00,113.13,113.88,113.0,113.66,52595.0,83.8797,84.4358,83.7833,84.2727,52595.0
2016-11-11 09:35:00,113.81,113.86,113.65,113.76,38379.0,84.3839,84.421,84.2653,84.3468,38379.0
2016-11-11 09:40:00,113.76,113.83,113.61,113.65,33609.0,84.3468,84.3987,84.2356,84.2653,33609.0
2016-11-11 09:45:00,113.58,113.76,113.57,113.76,18229.0,84.2134,84.3468,84.2059,84.3468,18229.0
2016-11-11 09:50:00,113.75,113.95,113.74,113.77,32692.0,84.3394,84.4877,84.332,84.3542,32692.0
2016-11-11 09:55:00,113.75,114.0,113.7,113.94,27654.0,84.3394,84.5248,84.3023,84.4803,27654.0
2016-11-11 10:00:00,113.96,113.97,113.63,113.64,36165.0,84.4951,84.5025,84.2504,84.2578,36165.0
2016-11-11 10:05:00,113.67,113.84,113.67,113.77,19251.0,84.2801,84.4061,84.2801,84.3542,19251.0
2016-11-11 10:10:00,113.76,113.91,113.73,113.87,21175.0,84.3468,84.458,84.3246,84.4284,21175.0
2016-11-11 10:15:00,113.87,113.88,113.68,113.73,27263.0,84.4284,84.4358,84.2875,84.3246,27263.0
2016-11-11 10:20:00,113.72,113.73,113.58,113.63,26599.0,84.3172,84.3246,84.2134,84.2504,26599.0
2016-11-11 10:25:00,113.62,113.69,113.47,113.57,38979.0,84.243,84.2949,84.1318,84.2059,38979.0
2016-11-11 10:30:00,113.57,113.89,113.5,113.84,46786.0,84.2059,84.4432,84.154,84.4061,46786.0
2016-11-11 10:35:00,113.83,113.97,113.76,113.88,20680.0,84.3987,84.5025,84.3468,84.4358,20680.0
2016-11-11 10:40:00,113.87,113.87,113.75,113.87,20929.0,84.4284,84.4284,84.3394,84.4284,20929.0
2016-11-11 10:45:00,113.87,113.93,113.69,113.69,17708.0,84.4284,84.4729,84.2949,84.2949,17708.0
2016-11-11 10:50:00,113.71,113.86,113.67,113.79,20453.0,84.3097,84.421,84.2801,84.3691,20453.0
2016-11-11 10:55:00,113.79,113.94,113.75,113.86,21435.0,84.3691,84.4803,84.3394,84.421,21435.0
2016-11-11 11:00:00,113.85,113.86,113.72,113.84,27403.0,84.4135,84.421,84.3172,84.4061,27403.0
2016-11-11 11:05:00,113.83,113.95,113.77,113.91,19770.0,84.3987,84.4877,84.3542,84.458,19770.0
2016-11-11 11:10:00,113.92,113.97,113.88,113.9,34788.0,84.4654,84.5025,84.4358,84.4506,34788.0
2016-11-11 11:15:00,113.89,113.99,113.88,113.97,26418.0,84.4432,84.5173,84.4358,84.5025,26418.0
2016-11-11 11:20:00,113.97,113.98,113.89,113.95,32654.0,84.5025,84.5099,84.4432,84.4877,32654.0
2016-11-11 11:25:00,113.93,113.98,113.88,113.91,18859.0,84.4729,84.5099,84.4358,84.458,18859.0
2016-11-11 11:30:00,113.93,114.03,113.92,114.0,45372.0,84.4729,84.547,84.4654,84.5248,45372.0
2016-11-11 11:35:00,114.0,114.08,113.98,114.05,17329.0,84.5248,84.5841,84.5099,84.5618,17329.0
2016-11-11 11:40:00,114.04,114.07,113.89,113.93,33910.0,84.5544,84.5767,84.4432,84.4729,33910.0
2016-11-11 11:45:00,113.9,113.99,113.88,113.91,38281.0,84.4506,84.5173,84.4358,84.458,38281.0
2016-11-11 11:50:00,113.91,114.0,113.89,113.99,17490.0,84.458,84.5248,84.4432,84.5173,17490.0
2016-11-11 11:55:00,113.99,114.06,113.97,114.02,10531.0,84.5173,84.5692,84.5025,84.5396,10531.0
2016-11-11 12:00:00,114.03,114.05,113.96,113.98,18045.0,84.547,84.5618,84.4951,84.5099,18045.0
2016-11-11 12:05:00,113.99,114.12,113.97,114.02,30179.0,84.5173,84.6137,84.5025,84.5396,30179.0
2016-11-11 12:10:00,114.01,114.04,113.98,114.01,21900.0,84.5322,84.5544,84.5099,84.5322,21900.0
2016-11-11 12:15:00,114.02,114.06,113.99,114.04,23818.0,84.5396,84.5692,84.5173,84.5544,23818.0
2016-11-11 12:20:00,114.04,114.05,113.93,113.94,21507.0,84.5544,84.5618,84.4729,84.4803,21507.0
2016-11-11 12:25:00,113.94,113.98,113.9,113.96,20454.0,84.4803,84.5099,84.4506,84.4951,20454.0
2016-11-11 12:30:00,113.96,114.05,113.94,113.98,36408.0,84.4951,84.5618,84.4803,84.5099,36408.0
2016-11-11 12:35:00,113.98,114.05,113.98,114.03,23098.0,84.5099,84.5618,84.5099,84.547,23098.0
2016-11-11 12:40:00,114.04,114.05,113.95,113.99,18230.0,84.5544,84.5618,84.4877,84.5173,18230.0
2016-11-11 12:45:00,113.99,113.99,113.89,113.9,14119.0,84.5173,84.5173,84.4432,84.4506,14119.0
2016-11-11 12:50:00,113.9,114.0,113.88,113.95,44392.0,84.4506,84.5248,84.4358,84.4877,44392.0
2016-11-11 12:55:00,113.94,114.0,113.92,114.0,13428.0,84.4803,84.5248,84.4654,84.5248,13428.0
2016-11-11 13:00:00,114.01,114.03,113.99,114.01,10036.0,84.5322,84.547,84.5173,84.5322,10036.0
2016-11-11 13:05:00,114.02,114.03,113.93,113.98,12736.0,84.5396,84.547,84.4729,84.5099,12736.0
2016-11-11 13:10:00,113.98,113.99,113.91,113.94,14468.0,84.5099,84.5173,84.458,84.4803,14468.0
2016-11-11 13:15:00,113.94,113.98,113.89,113.92,25717.0,84.4803,84.5099,84.4432,84.4654,25717.0
2016-11-11 13:20:00,113.92,114.07,113.92,114.04,19331.0,84.4654,84.5767,84.4654,84.5544,19331.0
2016-11-11 13:25:00,114.04,114.06,114.01,114.02,20504.0,84.5544,84.5692,84.5322,84.5396,20504.0
2016-11-11 13:30:00,114.03,114.07,114.0,114.01,20707.0,84.547,84.5767,84.5248,84.5322,20707.0
2016-11-11 13:35:00,113.99,114.03,113.94,113.94,14275.0,84.5173,84.547,84.4803,84.4803,14275.0
2016-11-11 13:40:00,113.95,113.99,113.92,113.99,16889.0,84.4877,84.5173,84.4654,84.5173,16889.0
2016-11-11 13:45:00,114.0,114.0,113.93,113.97,16590.0,84.5248,84.5248,84.4729,84.5025,16590.0
2016-11-11 13:50:00,113.97,113.97,113.9,113.92,11551.0,84.5025,84.5025,84.4506,84.4654,11551.0
2016-11-11 13:55:00,113.93,113.94,113.89,113.89,36442.0,84.4729,84.4803,84.4432,84.4432,36442.0
2016-11-11 14:00:00,113.9,114.02,113.88,113.97,31964.0,84.4506,84.5396,84.4358,84.5025,31964.0
2016-11-11 14:05:00,113.96,114.04,113.95,114.03,32194.0,84.4951,84.5544,84.4877,84.547,32194.0
2016-11-11 14:10:00,114.03,114.07,114.0,114.07,59930.0,84.547,84.5767,84.5248,84.5767,59930.0
2016-11-11 14:15:00,114.06,114.23,114.03,114.23,24461.0,84.5692,84.6953,84.547,84.6953,24461.0
2016-11-11 14:20:00,114.22,114.27,114.13,114.16,37355.0,84.6879,84.7249,84.6211,84.6434,37355.0
2016-11-11 14:25:00,114.16,114.16,114.06,114.09,21552.0,84.6434,84.6434,84.5692,84.5915,21552.0
2016-11-11 14:30:00,114.08,114.15,114.08,114.09,24936.0,84.5841,84.636,84.5841,84.5915,24936.0
2016-11-11 14:35:00,114.08,114.12,114.0,114.12,26945.0,84.5841,84.6137,84.5248,84.6137,26945.0
2016-11-11 14:40:00,114.1,114.17,114.08,114.1,29642.0,84.5989,84.6508,84.5841,84.5989,29642.0
2016-11-11 14:45:00,114.1,114.13,114.03,114.12,16597.0,84.5989,84.6211,84.547,84.6137,16597.0
2016-11-11 14:50:00,114.1,114.15,114.05,114.06,23558.0,84.5989,84.636,84.5618,84.5692,23558.0
2016-11-11 14:55:00,114.05,114.06,113.86,113.91,24131.0,84.5618,84.5692,84.421,84.458,24131.0
2016-11-11 15:00:00,113.91,114.02,113.89,113.99,28646.0,84.458,84.5396,84.4432,84.5173,28646.0
2016-11-11 15:05:00,113.99,114.03,113.94,114.03,21963.0,84.5173,84.547,84.4803,84.547,21963.0
2016-11-11 15:10:00,114.03,114.12,113.99,114.09,20150.0,84.547,84.6137,84.5173,84.5915,20150.0
2016-11-11 15:15:00,114.1,114.13,114.07,114.11,28989.0,84.5989,84.6211,84.5767,84.6063,28989.0
2016-11-11 15:20:00,114.11,114.21,114.1,114.11,55245.0,84.6063,84.6805,84.5989,84.6063,55245.0
2016-11-11 15:25:00,114.11,114.16,114.09,114.15,42895.0,84.6063,84.6434,84.5915,84.636,42895.0
2016-11-11 15:30:00,114.14,114.19,114.12,114.17,43026.0,84.6286,84.6656,84.6137,84.6508,43026.0
2016-11-11 15:35:00,114.15,114.16,114.11,114.13,40176.0,84.636,84.6434,84.6063,84.6211,40176.0
2016-11-11 15:40:00,114.14,114.18,114.1,114.17,54778.0,84.6286,84.6582,84.5989,84.6508,54778.0
2016-11-11 15:45:00,114.17,114.31,114.16,114.23,117967.0,84.6508,84.7546,84.6434,84.6953,117967.0
2016-11-11 15:50:00,114.23,114.29,114.18,114.23,99601.0,84.6953,84.7398,84.6582,84.6953,99601.0
2016-11-11 15:55:00,114.23,114.27,114.15,114.22,134744.0,84.6953,84.7249,84.636,84.6879,134744.0
2016-11-14 09:30:00,114.51,114.67,114.37,114.67,56769.0,84.9029,85.0215,84.7991,85.0215,56769.0
2016-11-14 09:35:00,114.69,114.75,114.45,114.46,24810.0,85.0364,85.0808,84.8584,84.8658,24810.0
2016-11-14 09:40:00,114.45,114.48,114.17,114.27,48060.0,84.8584,84.8807,84.6508,84.7249,48060.0
2016-11-14 09:45:00,114.27,114.38,114.22,114.23,39430.0,84.7249,84.8065,84.6879,84.6953,39430.0
2016-11-14 09:50:00,114.27,114.35,114.18,114.23,26468.0,84.7249,84.7843,84.6582,84.6953,26468.0
2016-11-14 09:55:00,114.22,114.23,114.07,114.2,28749.0,84.6879,84.6953,84.5767,84.673,28749.0
2016-11-14 10:00:00,114.2,114.25,114.06,114.06,19678.0,84.673,84.7101,84.5692,84.5692,19678.0
2016-11-14 10:05:00,114.07,114.22,114.04,114.21,31537.0,84.5767,84.6879,84.5544,84.6805,31537.0
2016-11-14 10:10:00,114.21,114.22,114.15,114.22,23350.0,84.6805,84.6879,84.636,84.6879,23350.0
2016-11-14 10:15:00,114.22,114.4,114.22,114.26,31923.0,84.6879,84.8213,84.6879,84.7175,31923.0
2016-11-14 10:20:00,114.28,114.29,114.08,114.13,23633.0,84.7324,84.7398,84.5841,84.6211,23633.0
2016-11-14 10:25:00,114.13,114.14,113.94,114.06,51762.0,84.6211,84.6286,84.4803,84.5692,51762.0
2016-11-14 10:30:00,114.08,114.11,113.89,113.94,25246.0,84.5841,84.6063,84.4432,84.4803,25246.0
2016-11-14 10:35:00,113.95,114.06,113.94,113.98,23750.0,84.4877,84.5692,84.4803,84.5099,23750.0
2016-11-14 10:40:00,113.97,113.98,113.82,113.89,20749.0,84.5025,84.5099,84.3913,84.4432,20749.0
2016-11-14 10:45:00,113.88,113.94,113.79,113.81,17073.0,84.4358,84.4803,84.3691,84.3839,17073.0
2016-11-14 10:50:00,113.8,113.83,113.71,113.81,32090.0,84.3765,84.3987,84.3097,84.3839,32090.0
2016-11-14 10:55:00,113.81,113.93,113.81,113.86,13163.0,84.3839,84.4729,84.3839,84.421,13163.0
2016-11-14 11:00:00,113.86,113.91,113.78,113.87,13523.0,84.421,84.458,84.3616,84.4284,13523.0
2016-11-14 11:05:00,113.88,113.89,113.83,113.86,9153.0,84.4358,84.4432,84.3987,84.421,9153.0
2016-11-14 11:10:00,113.85,114.0,113.81,113.96,21327.0,84.4135,84.5248,84.3839,84.4951,21327.0
2016-11-14 11:15:00,113.98,114.12,113.95,114.1,22863.0,84.5099,84.6137,84.4877,84.5989,22863.0
2016-11-14 11:20:00,114.1,114.11,113.93,113.93,21439.0,84.5989,84.6063,84.4729,84.4729,21439.0
2016-11-14 11:25:00,113.94,114.2,113.93,114.19,25711.0,84.4803,84.673,84.4729,84.6656,25711.0
2016-11-14 11:30:00,114.18,114.21,113.99,114.03,15511.0,84.6582,84.6805,84.5173,84.547,15511.0
2016-11-14 11:35:00,114.01,114.05,113.94,113.96,12924.0,84.5322,84.5618,84.4803,84.4951,12924.0
2016-11-14 11:40:00,113.95,114.02,113.93,113.95,11794.0,84.4877,84.5396,84.4729,84.4877,11794.0
2016-11-14 11:45:00,113.93,114.01,113.92,113.97,14415.0,84.4729,84.5322,84.4654,84.5025,14415.0
2016-11-14 11:50:00,113.99,114.09,113.91,114.04,20187.0,84.5173,84.5915,84.458,84.5544,20187.0
2016-11-14 11:55:00,114.03,114.04,113.84,113.87,13074.0,84.547,84.5544,84.4061,84.4284,13074.0
2016-11-14 12:00:00,113.89,113.92,113.78,113.8,14426.0,84.4432,84.4654,84.3616,84.3765,14426.0
2016-11-14 12:05:00,113.8,113.9,113.8,113.85,17069.0,84.3765,84.4506,84.3765,84.4135,17069.0
2016-11-14 12:10:00,113.86,113.91,113.82,113.89,10027.0,84.421,84.458,84.3913,84.4432,10027.0
2016-11-14 12:15:00,113.88,113.88,113.77,113.79,10215.0,84.4358,84.4358,84.3542,84.3691,10215.0
2016-11-14 12:20:00,113.78,113.86,113.71,113.79,12744.0,84.3616,84.421,84.3097,84.3691,12744.0
2016-11-14 12:25:00,113.8,113.89,113.78,113.86,8131.0,84.3765,84.4432,84.3616,84.421,8131.0
2016-11-14 12:30:00,113.86,113.86,113.72,113.73,14242.0,84.421,84.421,84.3172,84.3246,14242.0
2016-11-14 12:35:00,113.74,113.78,113.68,113.78,33538.0,84.332,84.3616,84.2875,84.3616,33538.0
2016-11-14 12:40:00,113.77,113.88,113.76,113.79,17372.0,84.3542,84.4358,84.3468,84.3691,17372.0
2016-11-14 12:45:00,113.77,113.78,113.68,113.73,19099.0,84.3542,84.3616,84.2875,84.3246,19099.0
2016-11-14 12:50:00,113.71,113.77,113.71,113.71,14055.0,84.3097,84.3542,84.3097,84.3097,14055.0
2016-11-14 12:55:00,113.72,113.76,113.64,113.76,22703.0,84.3172,84.3468,84.2578,84.3468,22703.0
2016-11-14 13:00:00,113.77,113.79,113.66,113.72,18498.0,84.3542,84.3691,84.2727,84.3172,18498.0
2016-11-14 13:05:00,113.71,113.82,113.67,113.82,17842.0,84.3097,84.3913,84.2801,84.3913,17842.0
2016-11-14 13:10:00,113.82,113.85,113.74,113.76,25370.0,84.3913,84.4135,84.332,84.3468,25370.0
2016-11-14 13:15:00,113.76,113.81,113.72,113.79,20344.0,84.3468,84.3839,84.3172,84.3691,20344.0
2016-11-14 13:20:00,113.78,113.86,113.75,113.76,29293.0,84.3616,84.421,84.3394,84.3468,29293.0
2016-11-14 13:25:00,113.77,113.77,113.68,113.71,14337.0,84.3542,84.3542,84.2875,84.3097,14337.0
2016-11-14 13:30:00,113.72,113.77,113.54,113.55,65631.0,84.3172,84.3542,84.1837,84.1911,65631.0
2016-11-14 13:35:00,113.55,113.58,113.46,113.47,33211.0,84.1911,84.2134,84.1244,84.1318,33211.0
2016-11-14 13:40:00,113.47,113.48,113.4,113.44,20500.0,84.1318,84.1392,84.0799,84.1095,20500.0
2016-11-14 13:45:00,113.45,113.46,113.28,113.32,39232.0,84.117,84.1244,83.9909,84.0206,39232.0
2016-11-14 13:50:00,113.32,113.35,113.29,113.33,21244.0,84.0206,84.0428,83.9983,84.028,21244.0
2016-11-14 13:55:00,113.32,113.34,113.23,113.31,25906.0,84.0206,84.0354,83.9538,84.0132,25906.0
2016-11-14 14:00:00,113.32,113.49,113.28,113.43,21817.0,84.0206,84.1466,83.9909,84.1021,21817.0
2016-11-14 14:05:00,113.43,113.43,113.28,113.43,34006.0,84.1021,84.1021,83.9909,84.1021,34006.0
2016-11-14 14:10:00,113.42,113.45,113.33,113.39,41508.0,84.0947,84.117,84.028,84.0725,41508.0
2016-11-14 14:15:00,113.39,113.43,113.32,113.32,34902.0,84.0725,84.1021,84.0206,84.0206,34902.0
2016-11-14 14:20:00,113.31,113.32,113.25,113.26,31269.0,84.0132,84.0206,83.9687,83.9761,31269.0
2016-11-14 14:25:00,113.26,113.28,113.18,113.19,39840.0,83.9761,83.9909,83.9168,83.9242,39840.0
2016-11-14 14:30:00,113.18,113.19,113.04,113.1,76705.0,83.9168,83.9242,83.813,83.8575,76705.0
2016-11-14 14:35:00,113.09,113.1,113.05,113.07,56016.0,83.85,83.8575,83.8204,83.8352,56016.0
2016-11-14 14:40:00,113.07,113.1,112.94,112.96,65832.0,83.8352,83.8575,83.7388,83.7537,65832.0
2016-11-14 14:45:00,112.96,113.04,112.95,113.04,45752.0,83.7537,83.813,83.7462,83.813,45752.0
2016-11-14 14:50:00,113.05,113.14,113.05,113.11,28694.0,83.8204,83.8871,83.8204,83.8649,28694.0
2016-11-14 14:55:00,113.12,113.25,113.12,113.25,34527.0,83.8723,83.9687,83.8723,83.9687,34527.0
2016-11-14 15:00:00,113.25,113.25,113.18,113.21,38366.0,83.9687,83.9687,83.9168,83.939,38366.0
2016-11-14 15:05:00,113.21,113.23,113.17,113.18,73766.0,83.939,83.9538,83.9094,83.9168,73766.0
2016-11-14 15:10:00,113.18,113.27,113.18,113.25,35881.0,83.9168,83.9835,83.9168,83.9687,35881.0
2016-11-14 15:15:00,113.25,113.31,113.23,113.26,34022.0,83.9687,84.0132,83.9538,83.9761,34022.0
2016-11-14 15:20:00,113.27,113.27,113.19,113.23,45774.0,83.9835,83.9835,83.9242,83.9538,45774.0
2016-11-14 15:25:00,113.23,113.24,113.17,113.2,50645.0,83.9538,83.9613,83.9094,83.9316,50645.0
2016-11-14 15:30:00,113.21,113.24,113.16,113.17,61183.0,83.939,83.9613,83.9019,83.9094,61183.0
2016-11-14 15:35:00,113.17,113.17,113.06,113.06,62232.0,83.9094,83.9094,83.8278,83.8278,62232.0
2016-11-14 15:40:00,113.07,113.07,112.9,112.97,104268.0,83.8352,83.8352,83.7092,83.7611,104268.0
2016-11-14 15:45:00,112.97,112.97,112.87,112.88,86895.0,83.7611,83.7611,83.6869,83.6943,86895.0
2016-11-14 15:50:00,112.88,112.92,112.84,112.89,99818.0,83.6943,83.724,83.6647,83.7018,99818.0
2016-11-14 15:55:00,112.88,112.96,112.85,112.92,173359.0,83.6943,83.7537,83.6721,83.724,173359.0
2016-11-15 09:30:00,113.02,113.02,112.64,112.65,51277.0,83.7981,83.7981,83.5164,83.5238,51277.0
2016-11-15 09:35:00,112.62,112.8,112.6,112.73,49249.0,83.5016,83.635,83.4867,83.5831,49249.0
2016-11-15 09:40:00,112.76,112.79,112.42,112.47,53826.0,83.6054,83.6276,83.3533,83.3903,53826.0
2016-11-15 09:45:00,112.45,112.46,112.29,112.37,60862.0,83.3755,83.3829,83.2569,83.3162,60862.0
2016-11-15 09:50:00,112.37,112.81,112.37,112.74,47736.0,83.3162,83.6424,83.3162,83.5905,47736.0
2016-11-15 09:55:00,112.76,112.93,112.66,112.82,33798.0,83.6054,83.7314,83.5312,83.6499,33798.0
2016-11-15 10:00:00,112.79,112.85,112.67,112.67,33611.0,83.6276,83.6721,83.5386,83.5386,33611.0
2016-11-15 10:05:00,112.68,112.68,112.49,112.53,67516.0,83.5461,83.5461,83.4052,83.4348,67516.0
2016-11-15 10:10:00,112.52,112.68,112.52,112.63,35082.0,83.4274,83.5461,83.4274,83.509,35082.0
2016-11-15 10:15:00,112.7,112.85,112.59,112.6,29833.0,83.5609,83.6721,83.4793,83.4867,29833.0
2016-11-15 10:20:00,112.61,112.62,112.5,112.53,24284.0,83.4941,83.5016,83.4126,83.4348,24284.0
2016-11-15 10:25:00,112.52,112.72,112.47,112.68,26376.0,83.4274,83.5757,83.3903,83.5461,26376.0
2016-11-15 10:30:00,112.69,112.73,112.61,112.63,31038.0,83.5535,83.5831,83.4941,83.509,31038.0
2016-11-15 10:35:00,112.63,112.68,112.51,112.56,29558.0,83.509,83.5461,83.42,83.4571,29558.0
2016-11-15 10:40:00,112.56,112.62,112.47,112.51,30649.0,83.4571,83.5016,83.3903,83.42,30649.0
2016-11-15 10:45:00,112.51,112.53,112.42,112.45,36649.0,83.42,83.4348,83.3533,83.3755,36649.0
2016-11-15 10:50:00,112.45,112.51,112.37,112.5,35314.0,83.3755,83.42,83.3162,83.4126,35314.0
2016-11-15 10:55:00,112.5,112.55,112.43,112.45,29704.0,83.4126,83.4497,83.3607,83.3755,29704.0
2016-11-15 11:00:00,112.45,112.51,112.38,112.42,31682.0,83.3755,83.42,83.3236,83.3533,31682.0
2016-11-15 11:05:00,112.41,112.44,112.36,112.42,24597.0,83.3459,83.3681,83.3088,83.3533,24597.0
2016-11-15 11:10:00,112.43,112.51,112.4,112.49,26814.0,83.3607,83.42,83.3384,83.4052,26814.0
2016-11-15 11:15:00,112.48,112.52,112.4,112.43,28310.0,83.3978,83.4274,83.3384,83.3607,28310.0
2016-11-15 11:20:00,112.44,112.46,112.28,112.3,31828.0,83.3681,83.3829,83.2495,83.2643,31828.0
2016-11-15 11:25:00,112.29,112.39,112.29,112.35,30862.0,83.2569,83.331,83.2569,83.3014,30862.0
2016-11-15 11:30:00,112.35,112.39,112.32,112.35,26302.0,83.3014,83.331,83.2791,83.3014,26302.0
2016-11-15 11:35:00,112.34,112.36,112.23,112.24,30530.0,83.294,83.3088,83.2124,83.2198,30530.0
2016-11-15 11:40:00,112.23,112.32,112.18,112.25,25846.0,83.2124,83.2791,83.1753,83.2272,25846.0
2016-11-15 11:45:00,112.25,112.26,112.17,112.25,22496.0,83.2272,83.2346,83.1679,83.2272,22496.0
2016-11-15 11:50:00,112.25,112.28,112.15,112.16,44300.0,83.2272,83.2495,83.1531,83.1605,44300.0
2016-11-15 11:55:00,112.17,112.23,112.15,112.2,42303.0,83.1679,83.2124,83.1531,83.1902,42303.0
2016-11-15 12:00:00,112.19,112.23,112.14,112.22,34937.0,83.1827,83.2124,83.1457,83.205,34937.0
2016-11-15 12:05:00,112.23,112.36,112.2,112.34,25836.0,83.2124,83.3088,83.1902,83.294,25836.0
2016-11-15 12:10:00,112.33,112.35,112.26,112.3,20908.0,83.2865,83.3014,83.2346,83.2643,20908.0
2016-11-15 12:15:00,112.31,112.32,112.24,112.26,22944.0,83.2717,83.2791,83.2198,83.2346,22944.0
2016-11-15 12:20:00,112.25,112.31,112.19,112.23,25492.0,83.2272,83.2717,83.1827,83.2124,25492.0
2016-11-15 12:25:00,112.23,112.26,112.2,112.2,17732.0,83.2124,83.2346,83.1902,83.1902,17732.0
2016-11-15 12:30:00,112.21,112.28,112.2,112.23,25761.0,83.1976,83.2495,83.1902,83.2124,25761.0
2016-11-15 12:35:00,112.24,112.28,112.22,112.27,22908.0,83.2198,83.2495,83.205,83.2421,22908.0
2016-11-15 12:40:00,112.28,112.3,112.22,112.23,28637.0,83.2495,83.2643,83.205,83.2124,28637.0
2016-11-15 12:45:00,112.23,112.25,112.2,112.23,19472.0,83.2124,83.2272,83.1902,83.2124,19472.0
2016-11-15 12:50:00,112.23,112.3,112.22,112.26,16741.0,83.2124,83.2643,83.205,83.2346,16741.0
2016-11-15 12:55:00,112.28,112.34,112.25,112.33,16093.0,83.2495,83.294,83.2272,83.2865,16093.0
2016-11-15 13:00:00,112.34,112.43,112.34,112.43,38158.0,83.294,83.3607,83.294,83.3607,38158.0
2016-11-15 13:05:00,112.42,112.58,112.41,112.57,34699.0,83.3533,83.4719,83.3459,83.4645,34699.0
2016-11-15 13:10:00,112.57,112.66,112.51,112.63,36488.0,83.4645,83.5312,83.42,83.509,36488.0
2016-11-15 13:15:00,112.63,112.73,112.63,112.72,40821.0,83.509,83.5831,83.509,83.5757,40821.0
2016-11-15 13:20:00,112.71,112.8,112.63,112.8,44742.0,83.5683,83.635,83.509,83.635,44742.0
2016-11-15 13:25:00,112.8,112.89,112.78,112.89,28261.0,83.635,83.7018,83.6202,83.7018,28261.0
2016-11-15 13:30:00,112.89,112.97,112.87,112.92,40991.0,83.7018,83.7611,83.6869,83.724,40991.0
2016-11-15 13:35:00,112.91,112.97,112.88,112.88,23200.0,83.7166,83.7611,83.6943,83.6943,23200.0
2016-11-15 13:40:00,112.88,112.95,112.88,112.94,20061.0,83.6943,83.7462,83.6943,83.7388,20061.0
2016-11-15 13:45:00,112.95,113.06,112.94,113.06,20595.0,83.7462,83.8278,83.7388,83.8278,20595.0
2016-11-15 13:50:00,113.05,113.14,113.05,113.1,29119.0,83.8204,83.8871,83.8204,83.8575,29119.0
2016-11-15 13:55:00,113.1,113.13,113.07,113.13,17840.0,83.8575,83.8797,83.8352,83.8797,17840.0
2016-11-15 14:00:00,113.13,113.15,113.12,113.14,26434.0,83.8797,83.8945,83.8723,83.8871,26434.0
2016-11-15 14:05:00,113.13,113.2,113.1,113.11,35016.0,83.8797,83.9316,83.8575,83.8649,35016.0
2016-11-15 14:10:00,113.11,113.24,113.1,113.19,60648.0,83.8649,83.9613,83.8575,83.9242,60648.0
2016-11-15 14:15:00,113.18,113.21,113.1,113.15,48107.0,83.9168,83.939,83.8575,83.8945,48107.0
2016-11-15 14:20:00,113.16,113.16,113.02,113.02,21126.0,83.9019,83.9019,83.7981,83.7981,21126.0
2016-11-15 14:25:00,113.02,113.07,112.96,113.0,27885.0,83.7981,83.8352,83.7537,83.7833,27885.0
2016-11-15 14:30:00,113.02,113.14,113.02,113.09,25283.0,83.7981,83.8871,83.7981,83.85,25283.0
2016-11-15 14:35:00,113.1,113.16,113.08,113.11,30031.0,83.8575,83.9019,83.8426,83.8649,30031.0
2016-11-15 14:40:00,113.11,113.22,113.1,113.17,42326.0,83.8649,83.9464,83.8575,83.9094,42326.0
2016-11-15 14:45:00,113.18,113.25,113.15,113.17,32931.0,83.9168,83.9687,83.8945,83.9094,32931.0
2016-11-15 14:50:00,113.18,113.28,113.16,113.28,25501.0,83.9168,83.9909,83.9019,83.9909,25501.0
2016-11-15 14:55:00,113.28,113.33,113.17,113.23,29417.0,83.9909,84.028,83.9094,83.9538,29417.0
2016-11-15 15:00:00,113.22,113.3,113.19,113.2,25668.0,83.9464,84.0057,83.9242,83.9316,25668.0
2016-11-15 15:05:00,113.2,113.21,113.13,113.19,30230.0,83.9316,83.939,83.8797,83.9242,30230.0
2016-11-15 15:10:00,113.19,113.22,113.11,113.12,32071.0,83.9242,83.9464,83.8649,83.8723,32071.0
2016-11-15 15:15:00,113.13,113.16,113.04,113.04,48209.0,83.8797,83.9019,83.813,83.813,48209.0
2016-11-15 15:20:00,113.03,113.14,113.03,113.12,37774.0,83.8056,83.8871,83.8056,83.8723,37774.0
2016-11-15 15:25:00,113.12,113.16,113.11,113.14,34269.0,83.8723,83.9019,83.8649,83.8871,34269.0
2016-11-15 15:30:00,113.15,113.16,113.09,113.1,62276.0,83.8945,83.9019,83.85,83.8575,62276.0
2016-11-15 15:35:00,113.1,113.16,113.04,113.13,73333.0,83.8575,83.9019,83.813,83.8797,73333.0
2016-11-15 15:40:00,113.13,113.17,113.06,113.07,78903.0,83.8797,83.9094,83.8278,83.8352,78903.0
2016-11-15 15:45:00,113.07,113.12,113.04,113.05,93619.0,83.8352,83.8723,83.813,83.8204,93619.0
2016-11-15 15:50:00,113.06,113.07,113.0,113.02,84634.0,83.8278,83.8352,83.7833,83.7981,84634.0
2016-11-15 15:55:00,113.01,113.15,113.0,113.13,181912.0,83.7907,83.8945,83.7833,83.8797,181912.0
2016-11-16 09:30:00,113.18,113.18,112.97,112.97,29583.0,83.9168,83.9168,83.7611,83.7611,29583.0
2016-11-16 09:35:00,112.96,113.38,112.96,113.29,15821.0,83.7537,84.0651,83.7537,83.9983,15821.0
2016-11-16 09:40:00,113.3,113.39,113.26,113.36,17739.0,84.0057,84.0725,83.9761,84.0502,17739.0
2016-11-16 09:45:00,113.35,113.38,113.16,113.32,19037.0,84.0428,84.0651,83.9019,84.0206,19037.0
2016-11-16 09:50:00,113.32,113.33,113.22,113.22,14049.0,84.0206,84.028,83.9464,83.9464,14049.0
2016-11-16 09:55:00,113.22,113.25,113.1,113.11,20659.0,83.9464,83.9687,83.8575,83.8649,20659.0
2016-11-16 10:00:00,113.11,113.22,113.1,113.17,25316.0,83.8649,83.9464,83.8575,83.9094,25316.0
2016-11-16 10:05:00,113.17,113.27,113.15,113.22,25108.0,83.9094,83.9835,83.8945,83.9464,25108.0
2016-11-16 10:10:00,113.21,113.3,113.2,113.25,19584.0,83.939,84.0057,83.9316,83.9687,19584.0
2016-11-16 10:15:00,113.27,113.3,113.13,113.13,16284.0,83.9835,84.0057,83.8797,83.8797,16284.0
2016-11-16 10:20:00,113.13,113.15,113.03,113.04,10018.0,83.8797,83.8945,83.8056,83.813,10018.0
2016-11-16 10:25:00,113.05,113.07,113.03,113.06,17539.0,83.8204,83.8352,83.8056,83.8278,17539.0
2016-11-16 10:30:00,113.04,113.1,113.02,113.09,13467.0,83.813,83.8575,83.7981,83.85,13467.0
2016-11-16 10:35:00,113.1,113.12,112.99,113.03,14238.0,83.8575,83.8723,83.7759,83.8056,14238.0
2016-11-16 10:40:00,113.03,113.06,112.96,113.0,23458.0,83.8056,83.8278,83.7537,83.7833,23458.0
2016-11-16 10:45:00,113.01,113.01,112.94,112.95,13248.0,83.7907,83.7907,83.7388,83.7462,13248.0
2016-11-16 10:50:00,112.97,113.1,112.97,113.09,7332.0,83.7611,83.8575,83.7611,83.85,7332.0
2016-11-16 10:55:00,113.1,113.1,112.95,112.96,11497.0,83.8575,83.8575,83.7462,83.7537,11497.0
2016-11-16 11:00:00,112.97,112.97,112.68,112.73,14754.0,83.7611,83.7611,83.5461,83.5831,14754.0
2016-11-16 11:05:00,112.75,112.8,112.67,112.8,21025.0,83.598,83.635,83.5386,83.635,21025.0
2016-11-16 11:10:00,112.81,112.88,112.77,112.86,12964.0,83.6424,83.6943,83.6128,83.6795,12964.0
2016-11-16 11:15:00,112.87,112.9,112.83,112.83,9841.0,83.6869,83.7092,83.6573,83.6573,9841.0
2016-11-16 11:20:00,112.81,112.86,112.8,112.84,8495.0,83.6424,83.6795,83.635,83.6647,8495.0
2016-11-16 11:25:00,112.84,112.86,112.81,112.85,9371.0,83.6647,83.6795,83.6424,83.6721,9371.0
2016-11-16 11:30:00,112.85,112.85,112.79,112.84,33048.0,83.6721,83.6721,83.6276,83.6647,33048.0
2016-11-16 11:35:00,112.85,112.85,112.7,112.73,24367.0,83.6721,83.6721,83.5609,83.5831,24367.0
2016-11-16 11:40:00,112.74,112.79,112.61,112.61,13591.0,83.5905,83.6276,83.4941,83.4941,13591.0
2016-11-16 11:45:00,112.62,112.7,112.61,112.68,13110.0,83.5016,83.5609,83.4941,83.5461,13110.0
2016-11-16 11:50:00,112.7,112.71,112.66,112.66,7482.0,83.5609,83.5683,83.5312,83.5312,7482.0
2016-11-16 11:55:00,112.7,112.7,112.6,112.63,12318.0,83.5609,83.5609,83.4867,83.509,12318.0
2016-11-16 12:00:00,112.64,112.64,112.56,112.56,17882.0,83.5164,83.5164,83.4571,83.4571,17882.0
2016-11-16 12:05:00,112.57,112.6,112.45,112.49,26615.0,83.4645,83.4867,83.3755,83.4052,26615.0
2016-11-16 12:10:00,112.5,112.56,112.48,112.51,22412.0,83.4126,83.4571,83.3978,83.42,22412.0
2016-11-16 12:15:00,112.52,112.53,112.4,112.41,13827.0,83.4274,83.4348,83.3384,83.3459,13827.0
2016-11-16 12:20:00,112.43,112.43,112.38,112.4,12007.0,83.3607,83.3607,83.3236,83.3384,12007.0
2016-11-16 12:25:00,112.4,112.47,112.36,112.41,18069.0,83.3384,83.3903,83.3088,83.3459,18069.0
2016-11-16 12:30:00,112.41,112.44,112.37,112.43,14206.0,83.3459,83.3681,83.3162,83.3607,14206.0
2016-11-16 12:35:00,112.44,112.49,112.43,112.49,10946.0,83.3681,83.4052,83.3607,83.4052,10946.0
2016-11-16 12:40:00,112.49,112.49,112.42,112.43,10285.0,83.4052,83.4052,83.3533,83.3607,10285.0
2016-11-16 12:45:00,112.44,112.48,112.4,112.48,11978.0,83.3681,83.3978,83.3384,83.3978,11978.0
2016-11-16 12:50:00,112.5,112.55,112.47,112.51,12352.0,83.4126,83.4497,83.3903,83.42,12352.0
2016-11-16 12:55:00,112.51,112.63,112.51,112.58,13543.0,83.42,83.509,83.42,83.4719,13543.0
2016-11-16 13:00:00,112.58,112.71,112.57,112.61,19282.0,83.4719,83.5683,83.4645,83.4941,19282.0
2016-11-16 13:05:00,112.6,112.61,112.54,112.57,13426.0,83.4867,83.4941,83.4422,83.4645,13426.0
2016-11-16 13:10:00,112.59,112.69,112.58,112.67,13009.0,83.4793,83.5535,83.4719,83.5386,13009.0
2016-11-16 13:15:00,112.67,112.68,112.59,112.67,14152.0,83.5386,83.5461,83.4793,83.5386,14152.0
2016-11-16 13:20:00,112.69,112.71,112.67,112.68,12453.0,83.5535,83.5683,83.5386,83.5461,12453.0
2016-11-16 13:25:00,112.67,112.72,112.66,112.66,9348.0,83.5386,83.5757,83.5312,83.5312,9348.0
2016-11-16 13:30:00,112.66,112.77,112.64,112.71,19032.0,83.5312,83.6128,83.5164,83.5683,19032.0
2016-11-16 13:35:00,112.72,112.82,112.66,112.8,12783.0,83.5757,83.6499,83.5312,83.635,12783.0
2016-11-16 13:40:00,112.8,112.8,112.69,112.69,14041.0,83.635,83.635,83.5535,83.5535,14041.0
2016-11-16 13:45:00,112.69,112.81,112.69,112.74,15226.0,83.5535,83.6424,83.5535,83.5905,15226.0
2016-11-16 13:50:00,112.75,112.77,112.75,112.77,7599.0,83.598,83.6128,83.598,83.6128,7599.0
2016-11-16 13:55:00,112.77,112.86,112.77,112.85,16250.0,83.6128,83.6795,83.6128,83.6721,16250.0
2016-11-16 14:00:00,112.86,113.04,112.85,113.03,19165.0,83.6795,83.813,83.6721,83.8056,19165.0
2016-11-16 14:05:00,113.03,113.11,113.01,113.07,20875.0,83.8056,83.8649,83.7907,83.8352,20875.0
2016-11-16 14:10:00,113.08,113.09,113.03,113.03,11597.0,83.8426,83.85,83.8056,83.8056,11597.0
2016-11-16 14:15:00,113.04,113.07,112.99,113.0,22187.0,83.813,83.8352,83.7759,83.7833,22187.0
2016-11-16 14:20:00,113.0,113.02,112.98,113.0,13423.0,83.7833,83.7981,83.7685,83.7833,13423.0
2016-11-16 14:25:00,113.0,113.04,112.94,112.98,26397.0,83.7833,83.813,83.7388,83.7685,26397.0
2016-11-16 14:30:00,112.98,113.02,112.97,113.02,14478.0,83.7685,83.7981,83.7611,83.7981,14478.0
2016-11-16 14:35:00,113.01,113.02,112.98,113.0,16913.0,83.7907,83.7981,83.7685,83.7833,16913.0
2016-11-16 14:40:00,113.0,113.08,112.95,112.95,27608.0,83.7833,83.8426,83.7462,83.7462,27608.0
2016-11-16 14:45:00,112.97,113.02,112.95,113.01,15399.0,83.7611,83.7981,83.7462,83.7907,15399.0
2016-11-16 14:50:00,113.02,113.02,112.96,112.99,14372.0,83.7981,83.7981,83.7537,83.7759,14372.0
2016-11-16 14:55:00,112.98,113.0,112.95,112.99,20007.0,83.7685,83.7833,83.7462,83.7759,20007.0
2016-11-16 15:00:00,113.0,113.01,112.97,112.98,21360.0,83.7833,83.7907,83.7611,83.7685,21360.0
2016-11-16 15:05:00,112.98,113.02,112.97,113.02,19273.0,83.7685,83.7981,83.7611,83.7981,19273.0
2016-11-16 15:10:00,113.02,113.08,113.0,113.0,28170.0,83.7981,83.8426,83.7833,83.7833,28170.0
2016-11-16 15:15:00,113.01,113.04,112.99,113.04,18677.0,83.7907,83.813,83.7759,83.813,18677.0
2016-11-16 15:20:00,113.03,113.03,112.97,113.0,15230.0,83.8056,83.8056,83.7611,83.7833,15230.0
2016-11-16 15:25:00,113.0,113.0,112.94,112.94,19654.0,83.7833,83.7833,83.7388,83.7388,19654.0
2016-11-16 15:30:00,112.95,112.95,112.88,112.88,42952.0,83.7462,83.7462,83.6943,83.6943,42952.0
2016-11-16 15:35:00,112.88,112.91,112.87,112.89,26143.0,83.6943,83.7166,83.6869,83.7018,26143.0
2016-11-16 15:40:00,112.89,112.89,112.81,112.82,32356.0,83.7018,83.7018,83.6424,83.6499,32356.0
2016-11-16 15:45:00,112.81,112.82,112.76,112.76,47557.0,83.6424,83.6499,83.6054,83.6054,47557.0
2016-11-16 15:50:00,112.77,112.86,112.74,112.86,57543.0,83.6128,83.6795,83.5905,83.6795,57543.0
2016-11-16 15:55:00,112.86,112.96,112.71,112.81,208447.0,83.6795,83.7537,83.5683,83.6424,208447.0
2016-11-17 09:30:00,112.92,113.0,112.51,112.97,28023.0,83.724,83.7833,83.42,83.7611,28023.0
2016-11-17 09:35:00,112.91,113.15,112.91,113.13,10747.0,83.7166,83.8945,83.7166,83.8797,10747.0
2016-11-17 09:40:00,113.18,113.19,113.03,113.05,8739.0,83.9168,83.9242,83.8056,83.8204,8739.0
2016-11-17 09:45:00,113.05,113.19,113.01,113.11,12591.0,83.8204,83.9242,83.7907,83.8649,12591.0
2016-11-17 09:50:00,113.09,113.22,113.09,113.19,11615.0,83.85,83.9464,83.85,83.9242,11615.0
2016-11-17 09:55:00,113.2,113.22,113.13,113.18,20452.0,83.9316,83.9464,83.8797,83.9168,20452.0
2016-11-17 10:00:00,113.17,113.24,113.13,113.24,12639.0,83.9094,83.9613,83.8797,83.9613,12639.0
2016-11-17 10:05:00,113.25,113.25,113.14,113.25,18472.0,83.9687,83.9687,83.8871,83.9687,18472.0
2016-11-17 10:10:00,113.26,113.28,113.15,113.18,15431.0,83.9761,83.9909,83.8945,83.9168,15431.0
2016-11-17 10:15:00,113.18,113.21,113.12,113.15,22985.0,83.9168,83.939,83.8723,83.8945,22985.0
2016-11-17 10:20:00,113.15,113.16,113.08,113.09,38798.0,83.8945,83.9019,83.8426,83.85,38798.0
2016-11-17 10:25:00,113.09,113.13,113.02,113.13,14199.0,83.85,83.8797,83.7981,83.8797,14199.0
2016-11-17 10:30:00,113.13,113.29,113.13,113.27,35290.0,83.8797,83.9983,83.8797,83.9835,35290.0
2016-11-17 10:35:00,113.28,113.3,113.24,113.28,18101.0,83.9909,84.0057,83.9613,83.9909,18101.0
2016-11-17 10:40:00,113.27,113.31,113.23,113.31,24887.0,83.9835,84.0132,83.9538,84.0132,24887.0
2016-11-17 10:45:00,113.3,113.35,113.26,113.27,10148.0,84.0057,84.0428,83.9761,83.9835,10148.0
2016-11-17 10:50:00,113.28,113.29,113.23,113.27,18978.0,83.9909,83.9983,83.9538,83.9835,18978.0
2016-11-17 10:55:00,113.29,113.4,113.25,113.29,17701.0,83.9983,84.0799,83.9687,83.9983,17701.0
2016-11-17 11:00:00,113.28,113.31,113.24,113.3,14886.0,83.9909,84.0132,83.9613,84.0057,14886.0
2016-11-17 11:05:00,113.3,113.38,113.28,113.34,18717.0,84.0057,84.0651,83.9909,84.0354,18717.0
2016-11-17 11:10:00,113.36,113.38,113.25,113.26,12373.0,84.0502,84.0651,83.9687,83.9761,12373.0
2016-11-17 11:15:00,113.26,113.33,113.24,113.29,24390.0,83.9761,84.028,83.9613,83.9983,24390.0
2016-11-17 11:20:00,113.31,113.31,113.17,113.19,13965.0,84.0132,84.0132,83.9094,83.9242,13965.0
2016-11-17 11:25:00,113.19,113.21,113.15,113.2,11254.0,83.9242,83.939,83.8945,83.9316,11254.0
2016-11-17 11:30:00,113.19,113.27,113.15,113.23,14364.0,83.9242,83.9835,83.8945,83.9538,14364.0
2016-11-17 11:35:00,113.26,113.32,113.23,113.32,10472.0,83.9761,84.0206,83.9538,84.0206,10472.0
2016-11-17 11:40:00,113.32,113.32,113.23,113.26,6043.0,84.0206,84.0206,83.9538,83.9761,6043.0
2016-11-17 11:45:00,113.26,113.31,113.25,113.27,6185.0,83.9761,84.0132,83.9687,83.9835,6185.0
2016-11-17 11:50:00,113.26,113.3,113.25,113.26,13888.0,83.9761,84.0057,83.9687,83.9761,13888.0
2016-11-17 11:55:00,113.26,113.31,113.24,113.26,7731.0,83.9761,84.0132,83.9613,83.9761,7731.0
2016-11-17 12:00:00,113.26,113.47,113.25,113.45,30087.0,83.9761,84.1318,83.9687,84.117,30087.0
2016-11-17 12:05:00,113.46,113.46,113.37,113.37,7097.0,84.1244,84.1244,84.0576,84.0576,7097.0
2016-11-17 12:10:00,113.37,113.4,113.35,113.38,27931.0,84.0576,84.0799,84.0428,84.0651,27931.0
2016-11-17 12:15:00,113.38,113.44,113.37,113.39,8514.0,84.0651,84.1095,84.0576,84.0725,8514.0
2016-11-17 12:20:00,113.39,113.43,113.38,113.43,21933.0,84.0725,84.1021,84.0651,84.1021,21933.0
2016-11-17 12:25:00,113.44,113.52,113.43,113.49,11071.0,84.1095,84.1689,84.1021,84.1466,11071.0
2016-11-17 12:30:00,113.49,113.51,113.47,113.5,12446.0,84.1466,84.1614,84.1318,84.154,12446.0
2016-11-17 12:35:00,113.51,113.55,113.5,113.54,11164.0,84.1614,84.1911,84.154,84.1837,11164.0
2016-11-17 12:40:00,113.54,113.55,113.51,113.54,10054.0,84.1837,84.1911,84.1614,84.1837,10054.0
2016-11-17 12:45:00,113.55,113.56,113.43,113.44,16001.0,84.1911,84.1985,84.1021,84.1095,16001.0
2016-11-17 12:50:00,113.44,113.47,113.42,113.43,16194.0,84.1095,84.1318,84.0947,84.1021,16194.0
2016-11-17 12:55:00,113.43,113.45,113.41,113.44,10490.0,84.1021,84.117,84.0873,84.1095,10490.0
2016-11-17 13:00:00,113.44,113.5,113.43,113.5,11018.0,84.1095,84.154,84.1021,84.154,11018.0
2016-11-17 13:05:00,113.48,113.51,113.48,113.48,13030.0,84.1392,84.1614,84.1392,84.1392,13030.0
2016-11-17 13:10:00,113.48,113.5,113.46,113.48,15365.0,84.1392,84.154,84.1244,84.1392,15365.0
2016-11-17 13:15:00,113.49,113.52,113.48,113.52,27199.0,84.1466,84.1689,84.1392,84.1689,27199.0
2016-11-17 13:20:00,113.52,113.52,113.45,113.45,22005.0,84.1689,84.1689,84.117,84.117,22005.0
2016-11-17 13:25:00,113.45,113.46,113.43,113.44,20141.0,84.117,84.1244,84.1021,84.1095,20141.0
2016-11-17 13:30:00,113.44,113.49,113.43,113.43,18194.0,84.1095,84.1466,84.1021,84.1021,18194.0
2016-11-17 13:35:00,113.43,113.44,113.35,113.35,8490.0,84.1021,84.1095,84.0428,84.0428,8490.0
2016-11-17 13:40:00,113.34,113.42,113.33,113.36,14123.0,84.0354,84.0947,84.028,84.0502,14123.0
2016-11-17 13:45:00,113.36,113.36,113.29,113.3,13548.0,84.0502,84.0502,83.9983,84.0057,13548.0
2016-11-17 13:50:00,113.31,113.32,113.28,113.28,9328.0,84.0132,84.0206,83.9909,83.9909,9328.0
2016-11-17 13:55:00,113.27,113.27,113.19,113.19,10475.0,83.9835,83.9835,83.9242,83.9242,10475.0
2016-11-17 14:00:00,113.18,113.25,113.15,113.22,13371.0,83.9168,83.9687,83.8945,83.9464,13371.0
2016-11-17 14:05:00,113.22,113.25,113.22,113.24,8352.0,83.9464,83.9687,83.9464,83.9613,8352.0
2016-11-17 14:10:00,113.23,113.26,113.21,113.21,13244.0,83.9538,83.9761,83.939,83.939,13244.0
2016-11-17 14:15:00,113.22,113.33,113.22,113.31,12450.0,83.9464,84.028,83.9464,84.0132,12450.0
2016-11-17 14:20:00,113.32,113.32,113.26,113.29,9220.0,84.0206,84.0206,83.9761,83.9983,9220.0
2016-11-17 14:25:00,113.3,113.31,113.25,113.29,6293.0,84.0057,84.0132,83.9687,83.9983,6293.0
2016-11-17 14:30:00,113.28,113.33,113.26,113.32,9321.0,83.9909,84.028,83.9761,84.0206,9321.0
2016-11-17 14:35:00,113.31,113.32,113.27,113.32,5522.0,84.0132,84.0206,83.9835,84.0206,5522.0
2016-11-17 14:40:00,113.32,113.36,113.31,113.35,7247.0,84.0206,84.0502,84.0132,84.0428,7247.0
2016-11-17 14:45:00,113.35,113.39,113.32,113.37,11498.0,84.0428,84.0725,84.0206,84.0576,11498.0
2016-11-17 14:50:00,113.37,113.42,113.35,113.37,8562.0,84.0576,84.0947,84.0428,84.0576,8562.0
2016-11-17 14:55:00,113.35,113.43,113.35,113.41,9182.0,84.0428,84.1021,84.0428,84.0873,9182.0
2016-11-17 15:00:00,113.42,113.43,113.38,113.41,6966.0,84.0947,84.1021,84.0651,84.0873,6966.0
2016-11-17 15:05:00,113.42,113.47,113.42,113.45,10362.0,84.0947,84.1318,84.0947,84.117,10362.0
2016-11-17 15:10:00,113.44,113.48,113.44,113.48,6898.0,84.1095,84.1392,84.1095,84.1392,6898.0
2016-11-17 15:15:00,113.49,113.49,113.42,113.47,19096.0,84.1466,84.1466,84.0947,84.1318,19096.0
2016-11-17 15:20:00,113.45,113.46,113.41,113.45,9871.0,84.117,84.1244,84.0873,84.117,9871.0
2016-11-17 15:25:00,113.45,113.49,113.42,113.42,12616.0,84.117,84.1466,84.0947,84.0947,12616.0
2016-11-17 15:30:00,113.43,113.48,113.41,113.44,32729.0,84.1021,84.1392,84.0873,84.1095,32729.0
2016-11-17 15:35:00,113.45,113.48,113.4,113.47,34585.0,84.117,84.1392,84.0799,84.1318,34585.0
2016-11-17 15:40:00,113.47,113.47,113.4,113.43,32136.0,84.1318,84.1318,84.0799,84.1021,32136.0
2016-11-17 15:45:00,113.44,113.47,113.41,113.45,33700.0,84.1095,84.1318,84.0873,84.117,33700.0
2016-11-17 15:50:00,113.44,113.47,113.39,113.42,36504.0,84.1095,84.1318,84.0725,84.0947,36504.0
2016-11-17 15:55:00,113.42,113.51,113.4,113.5,51493.0,84.0947,84.1614,84.0799,84.154,51493.0
2016-11-18 09:30:00,113.73,113.77,113.25,113.77,184765.0,84.3246,84.3542,83.9687,84.3542,184765.0
2016-11-18 09:35:00,113.59,113.67,113.34,113.54,11908.0,84.2208,84.2801,84.0354,84.1837,11908.0
2016-11-18 09:40:00,113.54,113.65,113.42,113.64,9262.0,84.1837,84.2653,84.0947,84.2578,9262.0
2016-11-18 09:45:00,113.65,113.68,113.59,113.67,11777.0,84.2653,84.2875,84.2208,84.2801,11777.0
2016-11-18 09:50:00,113.66,113.82,113.66,113.82,15232.0,84.2727,84.3913,84.2727,84.3913,15232.0
2016-11-18 09:55:00,113.79,113.96,113.79,113.96,18391.0,84.3691,84.4951,84.3691,84.4951,18391.0
2016-11-18 10:00:00,113.94,113.95,113.88,113.93,11813.0,84.4803,84.4877,84.4358,84.4729,11813.0
2016-11-18 10:05:00,113.94,114.19,113.94,114.19,24995.0,84.4803,84.6656,84.4803,84.6656,24995.0
2016-11-18 10:10:00,114.21,114.21,114.04,114.19,16300.0,84.6805,84.6805,84.5544,84.6656,16300.0
2016-11-18 10:15:00,114.2,114.24,114.11,114.13,13976.0,84.673,84.7027,84.6063,84.6211,13976.0
2016-11-18 10:20:00,114.12,114.31,114.12,114.18,18687.0,84.6137,84.7546,84.6137,84.6582,18687.0
2016-11-18 10:25:00,114.18,114.22,114.08,114.08,15733.0,84.6582,84.6879,84.5841,84.5841,15733.0
2016-11-18 10:30:00,114.08,114.12,114.01,114.01,18499.0,84.5841,84.6137,84.5322,84.5322,18499.0
2016-11-18 10:35:00,114.02,114.11,114.01,114.1,17895.0,84.5396,84.6063,84.5322,84.5989,17895.0
2016-11-18 10:40:00,114.08,114.08,113.99,114.04,17265.0,84.5841,84.5841,84.5173,84.5544,17265.0
2016-11-18 10:45:00,114.04,114.06,114.0,114.02,8539.0,84.5544,84.5692,84.5248,84.5396,8539.0
2016-11-18 10:50:00,114.03,114.11,114.03,114.09,8747.0,84.547,84.6063,84.547,84.5915,8747.0
2016-11-18 10:55:00,114.08,114.1,114.02,114.03,10665.0,84.5841,84.5989,84.5396,84.547,10665.0
2016-11-18 11:00:00,114.02,114.05,113.98,114.05,11497.0,84.5396,84.5618,84.5099,84.5618,11497.0
2016-11-18 11:05:00,114.05,114.13,113.99,114.11,16701.0,84.5618,84.6211,84.5173,84.6063,16701.0
2016-11-18 11:10:00,114.11,114.15,114.08,114.14,8237.0,84.6063,84.636,84.5841,84.6286,8237.0
2016-11-18 11:15:00,114.19,114.19,114.12,114.15,22461.0,84.6656,84.6656,84.6137,84.636,22461.0
2016-11-18 11:20:00,114.15,114.16,114.13,114.13,4163.0,84.636,84.6434,84.6211,84.6211,4163.0
2016-11-18 11:25:00,114.15,114.15,114.07,114.08,7520.0,84.636,84.636,84.5767,84.5841,7520.0
2016-11-18 11:30:00,114.09,114.1,114.08,114.08,6534.0,84.5915,84.5989,84.5841,84.5841,6534.0
2016-11-18 11:35:00,114.08,114.09,114.06,114.08,6420.0,84.5841,84.5915,84.5692,84.5841,6420.0
2016-11-18 11:40:00,114.08,114.11,114.07,114.09,5789.0,84.5841,84.6063,84.5767,84.5915,5789.0
2016-11-18 11:45:00,114.09,114.09,114.02,114.02,11242.0,84.5915,84.5915,84.5396,84.5396,11242.0
2016-11-18 11:50:00,114.03,114.06,113.99,114.0,13533.0,84.547,84.5692,84.5173,84.5248,13533.0
2016-11-18 11:55:00,114.0,114.06,113.99,114.06,8830.0,84.5248,84.5692,84.5173,84.5692,8830.0
2016-11-18 12:00:00,114.05,114.06,114.04,114.06,5580.0,84.5618,84.5692,84.5544,84.5692,5580.0
2016-11-18 12:05:00,114.07,114.07,113.99,114.0,43367.0,84.5767,84.5767,84.5173,84.5248,43367.0
2016-11-18 12:10:00,114.0,114.04,113.97,114.02,9765.0,84.5248,84.5544,84.5025,84.5396,9765.0
2016-11-18 12:15:00,114.01,114.03,113.97,113.98,9112.0,84.5322,84.547,84.5025,84.5099,9112.0
2016-11-18 12:20:00,113.98,114.0,113.92,113.95,25020.0,84.5099,84.5248,84.4654,84.4877,25020.0
2016-11-18 12:25:00,113.95,113.99,113.94,113.99,6520.0,84.4877,84.5173,84.4803,84.5173,6520.0
2016-11-18 12:30:00,114.0,114.01,113.95,113.97,26262.0,84.5248,84.5322,84.4877,84.5025,26262.0
2016-11-18 12:35:00,113.95,113.99,113.92,113.93,13778.0,84.4877,84.5173,84.4654,84.4729,13778.0
2016-11-18 12:40:00,113.94,113.99,113.93,113.99,5534.0,84.4803,84.5173,84.4729,84.5173,5534.0
2016-11-18 12:45:00,113.98,114.02,113.95,114.01,10620.0,84.5099,84.5396,84.4877,84.5322,10620.0
2016-11-18 12:50:00,114.01,114.03,113.98,113.98,8217.0,84.5322,84.547,84.5099,84.5099,8217.0
2016-11-18 12:55:00,113.97,114.05,113.96,114.05,11729.0,84.5025,84.5618,84.4951,84.5618,11729.0
2016-11-18 13:00:00,114.06,114.1,114.02,114.03,8367.0,84.5692,84.5989,84.5396,84.547,8367.0
2016-11-18 13:05:00,114.03,114.05,114.01,114.02,9490.0,84.547,84.5618,84.5322,84.5396,9490.0
2016-11-18 13:10:00,114.02,114.14,114.02,114.08,10742.0,84.5396,84.6286,84.5396,84.5841,10742.0
2016-11-18 13:15:00,114.08,114.14,114.08,114.11,7525.0,84.5841,84.6286,84.5841,84.6063,7525.0
2016-11-18 13:20:00,114.11,114.15,114.1,114.1,8976.0,84.6063,84.636,84.5989,84.5989,8976.0
2016-11-18 13:25:00,114.11,114.14,114.09,114.13,4966.0,84.6063,84.6286,84.5915,84.6211,4966.0
2016-11-18 13:30:00,114.13,114.16,114.1,114.13,8411.0,84.6211,84.6434,84.5989,84.6211,8411.0
2016-11-18 13:35:00,114.13,114.17,114.1,114.17,6456.0,84.6211,84.6508,84.5989,84.6508,6456.0
2016-11-18 13:40:00,114.16,114.17,114.11,114.14,9344.0,84.6434,84.6508,84.6063,84.6286,9344.0
2016-11-18 13:45:00,114.13,114.19,114.09,114.17,9501.0,84.6211,84.6656,84.5915,84.6508,9501.0
2016-11-18 13:50:00,114.17,114.21,114.16,114.21,8096.0,84.6508,84.6805,84.6434,84.6805,8096.0
2016-11-18 13:55:00,114.22,114.23,114.17,114.18,24373.0,84.6879,84.6953,84.6508,84.6582,24373.0
2016-11-18 14:00:00,114.19,114.2,114.14,114.19,10654.0,84.6656,84.673,84.6286,84.6656,10654.0
2016-11-18 14:05:00,114.19,114.2,114.09,114.11,13480.0,84.6656,84.673,84.5915,84.6063,13480.0
2016-11-18 14:10:00,114.12,114.13,114.02,114.04,23565.0,84.6137,84.6211,84.5396,84.5544,23565.0
2016-11-18 14:15:00,114.03,114.09,114.01,114.01,21291.0,84.547,84.5915,84.5322,84.5322,21291.0
2016-11-18 14:20:00,114.01,114.06,114.01,114.03,16074.0,84.5322,84.5692,84.5322,84.547,16074.0
2016-11-18 14:25:00,114.03,114.04,113.93,113.94,26644.0,84.547,84.5544,84.4729,84.4803,26644.0
2016-11-18 14:30:00,113.95,114.02,113.91,114.02,14278.0,84.4877,84.5396,84.458,84.5396,14278.0
2016-11-18 14:35:00,114.02,114.08,113.91,114.04,60258.0,84.5396,84.5841,84.458,84.5544,60258.0
2016-11-18 14:40:00,114.05,114.06,113.92,113.97,31224.0,84.5618,84.5692,84.4654,84.5025,31224.0
2016-11-18 14:45:00,113.97,114.03,113.95,113.98,10617.0,84.5025,84.547,84.4877,84.5099,10617.0
2016-11-18 14:50:00,113.98,114.0,113.86,113.89,24008.0,84.5099,84.5248,84.421,84.4432,24008.0
2016-11-18 14:55:00,113.88,114.0,113.87,113.98,23431.0,84.4358,84.5248,84.4284,84.5099,23431.0
2016-11-18 15:00:00,113.99,114.0,113.93,113.99,16932.0,84.5173,84.5248,84.4729,84.5173,16932.0
2016-11-18 15:05:00,113.98,114.02,113.92,114.01,13480.0,84.5099,84.5396,84.4654,84.5322,13480.0
2016-11-18 15:10:00,114.0,114.03,113.98,114.0,14856.0,84.5248,84.547,84.5099,84.5248,14856.0
2016-11-18 15:15:00,114.0,114.12,114.0,114.12,7755.0,84.5248,84.6137,84.5248,84.6137,7755.0
2016-11-18 15:20:00,114.12,114.14,114.07,114.09,18236.0,84.6137,84.6286,84.5767,84.5915,18236.0
2016-11-18 15:25:00,114.09,114.17,114.08,114.1,21791.0,84.5915,84.6508,84.5841,84.5989,21791.0
2016-11-18 15:30:00,114.09,114.2,114.09,114.19,15578.0,84.5915,84.673,84.5915,84.6656,15578.0
2016-11-18 15:35:00,114.19,114.23,114.14,114.19,26586.0,84.6656,84.6953,84.6286,84.6656,26586.0
2016-11-18 15:40:00,114.2,114.24,114.15,114.15,22312.0,84.673,84.7027,84.636,84.636,22312.0
2016-11-18 15:45:00,114.15,114.15,114.06,114.08,32977.0,84.636,84.636,84.5692,84.5841,32977.0
2016-11-18 15:50:00,114.07,114.09,114.03,114.03,53143.0,84.5767,84.5915,84.547,84.547,53143.0
2016-11-18 15:55:00,114.03,114.12,114.01,114.12,90528.0,84.547,84.6137,84.5322,84.6137,90528.0
2016-11-21 09:30:00,114.09,114.37,114.03,114.2,40752.0,84.5915,84.7991,84.547,84.673,40752.0
2016-11-21 09:35:00,114.19,114.34,114.13,114.23,20929.0,84.6656,84.7768,84.6211,84.6953,20929.0
2016-11-21 09:40:00,114.23,114.31,113.92,114.01,58273.0,84.6953,84.7546,84.4654,84.5322,58273.0
2016-11-21 09:45:00,114.01,114.11,114.0,114.06,13508.0,84.5322,84.6063,84.5248,84.5692,13508.0
2016-11-21 09:50:00,114.07,114.14,113.99,114.07,29754.0,84.5767,84.6286,84.5173,84.5767,29754.0
2016-11-21 09:55:00,114.06,114.14,113.98,114.12,19546.0,84.5692,84.6286,84.5099,84.6137,19546.0
2016-11-21 10:00:00,114.13,114.18,114.02,114.07,18594.0,84.6211,84.6582,84.5396,84.5767,18594.0
2016-11-21 10:05:00,114.07,114.09,113.95,114.01,21446.0,84.5767,84.5915,84.4877,84.5322,21446.0
2016-11-21 10:10:00,114.04,114.04,113.78,113.8,27407.0,84.5544,84.5544,84.3616,84.3765,27407.0
2016-11-21 10:15:00,113.82,113.86,113.79,113.8,15358.0,84.3913,84.421,84.3691,84.3765,15358.0
2016-11-21 10:20:00,113.78,113.84,113.74,113.81,21641.0,84.3616,84.4061,84.332,84.3839,21641.0
2016-11-21 10:25:00,113.81,113.82,113.62,113.69,21373.0,84.3839,84.3913,84.243,84.2949,21373.0
2016-11-21 10:30:00,113.68,113.87,113.68,113.86,32840.0,84.2875,84.4284,84.2875,84.421,32840.0
2016-11-21 10:35:00,113.86,114.0,113.86,113.99,18653.0,84.421,84.5248,84.421,84.5173,18653.0
2016-11-21 10:40:00,113.98,113.98,113.8,113.83,16062.0,84.5099,84.5099,84.3765,84.3987,16062.0
2016-11-21 10:45:00,113.82,113.95,113.82,113.95,8673.0,84.3913,84.4877,84.3913,84.4877,8673.0
2016-11-21 10:50:00,113.95,114.09,113.95,114.06,11645.0,84.4877,84.5915,84.4877,84.5692,11645.0
2016-11-21 10:55:00,114.07,114.07,113.92,113.95,18265.0,84.5767,84.5767,84.4654,84.4877,18265.0
2016-11-21 11:00:00,113.95,113.98,113.88,113.91,15015.0,84.4877,84.5099,84.4358,84.458,15015.0
2016-11-21 11:05:00,113.9,113.94,113.88,113.93,7811.0,84.4506,84.4803,84.4358,84.4729,7811.0
2016-11-21 11:10:00,113.92,113.98,113.9,113.91,15816.0,84.4654,84.5099,84.4506,84.458,15816.0
2016-11-21 11:15:00,113.93,113.95,113.91,113.95,11270.0,84.4729,84.4877,84.458,84.4877,11270.0
2016-11-21 11:20:00,113.94,113.98,113.9,113.96,10949.0,84.4803,84.5099,84.4506,84.4951,10949.0
2016-11-21 11:25:00,113.96,113.98,113.92,113.96,15213.0,84.4951,84.5099,84.4654,84.4951,15213.0
2016-11-21 11:30:00,113.96,113.97,113.84,113.85,29802.0,84.4951,84.5025,84.4061,84.4135,29802.0
2016-11-21 11:35:00,113.86,113.89,113.82,113.87,15516.0,84.421,84.4432,84.3913,84.4284,15516.0
2016-11-21 11:40:00,113.85,113.88,113.83,113.88,29348.0,84.4135,84.4358,84.3987,84.4358,29348.0
2016-11-21 11:45:00,113.91,113.96,113.89,113.96,7497.0,84.458,84.4951,84.4432,84.4951,7497.0
2016-11-21 11:50:00,113.96,113.96,113.9,113.94,23871.0,84.4951,84.4951,84.4506,84.4803,23871.0
2016-11-21 11:55:00,113.93,114.0,113.91,114.0,18584.0,84.4729,84.5248,84.458,84.5248,18584.0
2016-11-21 12:00:00,113.98,113.99,113.94,113.97,12709.0,84.5099,84.5173,84.4803,84.5025,12709.0
2016-11-21 12:05:00,113.99,114.0,113.97,113.98,13638.0,84.5173,84.5248,84.5025,84.5099,13638.0
2016-11-21 12:10:00,113.99,114.0,113.97,113.98,8599.0,84.5173,84.5248,84.5025,84.5099,8599.0
2016-11-21 12:15:00,113.99,114.0,113.97,113.98,12511.0,84.5173,84.5248,84.5025,84.5099,12511.0
2016-11-21 12:20:00,113.97,113.98,113.94,113.98,6479.0,84.5025,84.5099,84.4803,84.5099,6479.0
2016-11-21 12:25:00,113.97,114.1,113.97,114.1,26280.0,84.5025,84.5989,84.5025,84.5989,26280.0
2016-11-21 12:30:00,114.11,114.22,114.11,114.21,29582.0,84.6063,84.6879,84.6063,84.6805,29582.0
2016-11-21 12:35:00,114.2,114.27,114.19,114.27,7406.0,84.673,84.7249,84.6656,84.7249,7406.0
2016-11-21 12:40:00,114.28,114.39,114.27,114.39,9892.0,84.7324,84.8139,84.7249,84.8139,9892.0
2016-11-21 12:45:00,114.38,114.41,114.33,114.39,9550.0,84.8065,84.8288,84.7694,84.8139,9550.0
2016-11-21 12:50:00,114.36,114.4,114.34,114.38,17279.0,84.7917,84.8213,84.7768,84.8065,17279.0
2016-11-21 12:55:00,114.36,114.36,114.32,114.33,6124.0,84.7917,84.7917,84.762,84.7694,6124.0
2016-11-21 13:00:00,114.32,114.37,114.32,114.35,8771.0,84.762,84.7991,84.762,84.7843,8771.0
2016-11-21 13:05:00,114.35,114.38,114.34,114.35,6844.0,84.7843,84.8065,84.7768,84.7843,6844.0
2016-11-21 13:10:00,114.36,114.38,114.33,114.35,3236.0,84.7917,84.8065,84.7694,84.7843,3236.0
2016-11-21 13:15:00,114.33,114.34,114.32,114.33,5382.0,84.7694,84.7768,84.762,84.7694,5382.0
2016-11-21 13:20:00,114.36,114.45,114.36,114.42,11979.0,84.7917,84.8584,84.7917,84.8362,11979.0
2016-11-21 13:25:00,114.41,114.56,114.41,114.54,17079.0,84.8288,84.94,84.8288,84.9251,17079.0
2016-11-21 13:30:00,114.53,114.56,114.52,114.55,10859.0,84.9177,84.94,84.9103,84.9326,10859.0
2016-11-21 13:35:00,114.55,114.56,114.5,114.53,8170.0,84.9326,84.94,84.8955,84.9177,8170.0
2016-11-21 13:40:00,114.53,114.61,114.52,114.6,16088.0,84.9177,84.977,84.9103,84.9696,16088.0
2016-11-21 13:45:00,114.59,114.6,114.55,114.57,9419.0,84.9622,84.9696,84.9326,84.9474,9419.0
2016-11-21 13:50:00,114.58,114.59,114.54,114.58,7161.0,84.9548,84.9622,84.9251,84.9548,7161.0
2016-11-21 13:55:00,114.59,114.63,114.51,114.54,7779.0,84.9622,84.9919,84.9029,84.9251,7779.0
2016-11-21 14:00:00,114.52,114.57,114.5,114.5,23229.0,84.9103,84.9474,84.8955,84.8955,23229.0
2016-11-21 14:05:00,114.49,114.54,114.48,114.53,6550.0,84.8881,84.9251,84.8807,84.9177,6550.0
2016-11-21 14:10:00,114.53,114.54,114.51,114.52,5123.0,84.9177,84.9251,84.9029,84.9103,5123.0
2016-11-21 14:15:00,114.51,114.51,114.48,114.49,8792.0,84.9029,84.9029,84.8807,84.8881,8792.0
2016-11-21 14:20:00,114.49,114.49,114.43,114.44,9334.0,84.8881,84.8881,84.8436,84.851,9334.0
2016-11-21 14:25:00,114.44,114.45,114.42,114.45,10047.0,84.851,84.8584,84.8362,84.8584,10047.0
2016-11-21 14:30:00,114.44,114.47,114.42,114.45,10228.0,84.851,84.8732,84.8362,84.8584,10228.0
2016-11-21 14:35:00,114.45,114.5,114.45,114.47,9053.0,84.8584,84.8955,84.8584,84.8732,9053.0
2016-11-21 14:40:00,114.46,114.49,114.46,114.49,13195.0,84.8658,84.8881,84.8658,84.8881,13195.0
2016-11-21 14:45:00,114.49,114.57,114.47,114.56,15130.0,84.8881,84.9474,84.8732,84.94,15130.0
2016-11-21 14:50:00,114.56,114.56,114.5,114.56,11345.0,84.94,84.94,84.8955,84.94,11345.0
2016-11-21 14:55:00,114.55,114.58,114.5,114.5,10031.0,84.9326,84.9548,84.8955,84.8955,10031.0
2016-11-21 15:00:00,114.47,114.5,114.42,114.44,12910.0,84.8732,84.8955,84.8362,84.851,12910.0
2016-11-21 15:05:00,114.43,114.49,114.43,114.44,8548.0,84.8436,84.8881,84.8436,84.851,8548.0
2016-11-21 15:10:00,114.45,114.48,114.44,114.46,9983.0,84.8584,84.8807,84.851,84.8658,9983.0
2016-11-21 15:15:00,114.45,114.45,114.41,114.42,11321.0,84.8584,84.8584,84.8288,84.8362,11321.0
2016-11-21 15:20:00,114.42,114.43,114.39,114.41,14173.0,84.8362,84.8436,84.8139,84.8288,14173.0
2016-11-21 15:25:00,114.41,114.44,114.4,114.43,15494.0,84.8288,84.851,84.8213,84.8436,15494.0
2016-11-21 15:30:00,114.42,114.46,114.39,114.42,27240.0,84.8362,84.8658,84.8139,84.8362,27240.0
2016-11-21 15:35:00,114.41,114.44,114.4,114.43,17661.0,84.8288,84.851,84.8213,84.8436,17661.0
2016-11-21 15:40:00,114.43,114.47,114.41,114.44,39425.0,84.8436,84.8732,84.8288,84.851,39425.0
2016-11-21 15:45:00,114.44,114.48,114.4,114.47,36327.0,84.851,84.8807,84.8213,84.8732,36327.0
2016-11-21 15:50:00,114.48,114.62,114.45,114.6,46864.0,84.8807,84.9845,84.8584,84.9696,46864.0
2016-11-21 15:55:00,114.59,114.73,114.58,114.69,127367.0,84.9622,85.066,84.9548,85.0364,127367.0
2016-11-22 09:30:00,114.86,115.0,114.79,114.9,64555.0,85.1624,85.2662,85.1105,85.1921,64555.0
2016-11-22 09:35:00,114.85,114.97,114.77,114.93,17134.0,85.155,85.244,85.0957,85.2143,17134.0
2016-11-22 09:40:00,114.94,114.97,114.8,114.82,12616.0,85.2217,85.244,85.1179,85.1327,12616.0
2016-11-22 09:45:00,114.82,114.9,114.77,114.85,9937.0,85.1327,85.1921,85.0957,85.155,9937.0
2016-11-22 09:50:00,114.83,114.89,114.8,114.85,9482.0,85.1402,85.1846,85.1179,85.155,9482.0
2016-11-22 09:55:00,114.86,114.86,114.75,114.86,5242.0,85.1624,85.1624,85.0808,85.1624,5242.0
2016-11-22 10:00:00,114.87,114.9,114.8,114.81,11456.0,85.1698,85.1921,85.1179,85.1253,11456.0
2016-11-22 10:05:00,114.8,114.88,114.75,114.75,6402.0,85.1179,85.1772,85.0808,85.0808,6402.0
2016-11-22 10:10:00,114.77,114.8,114.72,114.78,27076.0,85.0957,85.1179,85.0586,85.1031,27076.0
2016-11-22 10:15:00,114.76,114.79,114.67,114.74,10528.0,85.0883,85.1105,85.0215,85.0734,10528.0
2016-11-22 10:20:00,114.72,114.73,114.67,114.72,9114.0,85.0586,85.066,85.0215,85.0586,9114.0
2016-11-22 10:25:00,114.73,114.74,114.69,114.69,8078.0,85.066,85.0734,85.0364,85.0364,8078.0
2016-11-22 10:30:00,114.7,114.75,114.69,114.74,7839.0,85.0438,85.0808,85.0364,85.0734,7839.0
2016-11-22 10:35:00,114.74,114.81,114.74,114.77,6201.0,85.0734,85.1253,85.0734,85.0957,6201.0
2016-11-22 10:40:00,114.79,114.82,114.76,114.82,12040.0,85.1105,85.1327,85.0883,85.1327,12040.0
2016-11-22 10:45:00,114.83,114.83,114.75,114.78,5825.0,85.1402,85.1402,85.0808,85.1031,5825.0
2016-11-22 10:50:00,114.77,114.78,114.7,114.72,13179.0,85.0957,85.1031,85.0438,85.0586,13179.0
2016-11-22 10:55:00,114.72,114.75,114.67,114.67,9166.0,85.0586,85.0808,85.0215,85.0215,9166.0
2016-11-22 11:00:00,114.68,114.76,114.66,114.76,10355.0,85.0289,85.0883,85.0141,85.0883,10355.0
2016-11-22 11:05:00,114.75,114.75,114.66,114.66,4467.0,85.0808,85.0808,85.0141,85.0141,4467.0
2016-11-22 11:10:00,114.65,114.67,114.59,114.6,8599.0,85.0067,85.0215,84.9622,84.9696,8599.0
2016-11-22 11:15:00,114.6,114.61,114.56,114.6,16922.0,84.9696,84.977,84.94,84.9696,16922.0
2016-11-22 11:20:00,114.61,114.69,114.6,114.66,12069.0,84.977,85.0364,84.9696,85.0141,12069.0
2016-11-22 11:25:00,114.66,114.68,114.58,114.59,5320.0,85.0141,85.0289,84.9548,84.9622,5320.0
2016-11-22 11:30:00,114.6,114.62,114.44,114.44,10775.0,84.9696,84.9845,84.851,84.851,10775.0
2016-11-22 11:35:00,114.45,114.63,114.4,114.62,30016.0,84.8584,84.9919,84.8213,84.9845,30016.0
2016-11-22 11:40:00,114.62,114.74,114.62,114.68,11994.0,84.9845,85.0734,84.9845,85.0289,11994.0
2016-11-22 11:45:00,114.67,114.68,114.63,114.64,9402.0,85.0215,85.0289,84.9919,84.9993,9402.0
2016-11-22 11:50:00,114.65,114.65,114.59,114.6,7523.0,85.0067,85.0067,84.9622,84.9696,7523.0
2016-11-22 11:55:00,114.6,114.61,114.55,114.61,7675.0,84.9696,84.977,84.9326,84.977,7675.0
2016-11-22 12:00:00,114.61,114.62,114.55,114.58,9326.0,84.977,84.9845,84.9326,84.9548,9326.0
2016-11-22 12:05:00,114.59,114.7,114.58,114.68,8156.0,84.9622,85.0438,84.9548,85.0289,8156.0
2016-11-22 12:10:00,114.68,114.68,114.54,114.54,3529.0,85.0289,85.0289,84.9251,84.9251,3529.0
2016-11-22 12:15:00,114.55,114.55,114.48,114.49,9231.0,84.9326,84.9326,84.8807,84.8881,9231.0
2016-11-22 12:20:00,114.49,114.51,114.47,114.5,20302.0,84.8881,84.9029,84.8732,84.8955,20302.0
2016-11-22 12:25:00,114.5,114.51,114.47,114.5,23842.0,84.8955,84.9029,84.8732,84.8955,23842.0
2016-11-22 12:30:00,114.5,114.52,114.49,114.52,12150.0,84.8955,84.9103,84.8881,84.9103,12150.0
2016-11-22 12:35:00,114.51,114.56,114.5,114.5,14745.0,84.9029,84.94,84.8955,84.8955,14745.0
2016-11-22 12:40:00,114.5,114.53,114.42,114.46,20222.0,84.8955,84.9177,84.8362,84.8658,20222.0
2016-11-22 12:45:00,114.46,114.57,114.45,114.54,11350.0,84.8658,84.9474,84.8584,84.9251,11350.0
2016-11-22 12:50:00,114.56,114.57,114.48,114.49,17376.0,84.94,84.9474,84.8807,84.8881,17376.0
2016-11-22 12:55:00,114.5,114.54,114.47,114.48,26346.0,84.8955,84.9251,84.8732,84.8807,26346.0
2016-11-22 13:00:00,114.48,114.51,114.46,114.51,13094.0,84.8807,84.9029,84.8658,84.9029,13094.0
2016-11-22 13:05:00,114.5,114.51,114.47,114.47,17214.0,84.8955,84.9029,84.8732,84.8732,17214.0
2016-11-22 13:10:00,114.49,114.5,114.48,114.48,7671.0,84.8881,84.8955,84.8807,84.8807,7671.0
2016-11-22 13:15:00,114.5,114.51,114.46,114.47,13241.0,84.8955,84.9029,84.8658,84.8732,13241.0
2016-11-22 13:20:00,114.46,114.51,114.46,114.51,8323.0,84.8658,84.9029,84.8658,84.9029,8323.0
2016-11-22 13:25:00,114.49,114.54,114.49,114.53,8100.0,84.8881,84.9251,84.8881,84.9177,8100.0
2016-11-22 13:30:00,114.55,114.56,114.53,114.55,5172.0,84.9326,84.94,84.9177,84.9326,5172.0
2016-11-22 13:35:00,114.56,114.56,114.52,114.52,7609.0,84.94,84.94,84.9103,84.9103,7609.0
2016-11-22 13:40:00,114.53,114.55,114.51,114.51,10509.0,84.9177,84.9326,84.9029,84.9029,10509.0
2016-11-22 13:45:00,114.53,114.58,114.53,114.55,8800.0,84.9177,84.9548,84.9177,84.9326,8800.0
2016-11-22 13:50:00,114.57,114.57,114.53,114.55,16676.0,84.9474,84.9474,84.9177,84.9326,16676.0
2016-11-22 13:55:00,114.55,114.55,114.49,114.5,12515.0,84.9326,84.9326,84.8881,84.8955,12515.0
2016-11-22 14:00:00,114.5,114.52,114.46,114.46,22187.0,84.8955,84.9103,84.8658,84.8658,22187.0
2016-11-22 14:05:00,114.46,114.5,114.44,114.48,18402.0,84.8658,84.8955,84.851,84.8807,18402.0
2016-11-22 14:10:00,114.47,114.5,114.46,114.5,23689.0,84.8732,84.8955,84.8658,84.8955,23689.0
2016-11-22 14:15:00,114.51,114.58,114.48,114.53,13992.0,84.9029,84.9548,84.8807,84.9177,13992.0
2016-11-22 14:20:00,114.51,114.53,114.48,114.49,7249.0,84.9029,84.9177,84.8807,84.8881,7249.0
2016-11-22 14:25:00,114.5,114.57,114.5,114.54,11057.0,84.8955,84.9474,84.8955,84.9251,11057.0
2016-11-22 14:30:00,114.54,114.54,114.5,114.52,13331.0,84.9251,84.9251,84.8955,84.9103,13331.0
2016-11-22 14:35:00,114.53,114.6,114.53,114.56,9367.0,84.9177,84.9696,84.9177,84.94,9367.0
2016-11-22 14:40:00,114.56,114.62,114.55,114.6,16457.0,84.94,84.9845,84.9326,84.9696,16457.0
2016-11-22 14:45:00,114.59,114.66,114.59,114.66,23538.0,84.9622,85.0141,84.9622,85.0141,23538.0
2016-11-22 14:50:00,114.66,114.72,114.66,114.71,8879.0,85.0141,85.0586,85.0141,85.0512,8879.0
2016-11-22 14:55:00,114.71,114.75,114.69,114.7,14802.0,85.0512,85.0808,85.0364,85.0438,14802.0
2016-11-22 15:00:00,114.7,114.72,114.67,114.68,11431.0,85.0438,85.0586,85.0215,85.0289,11431.0
2016-11-22 15:05:00,114.68,114.7,114.67,114.68,15211.0,85.0289,85.0438,85.0215,85.0289,15211.0
2016-11-22 15:10:00,114.67,114.68,114.66,114.67,11929.0,85.0215,85.0289,85.0141,85.0215,11929.0
2016-11-22 15:15:00,114.66,114.7,114.65,114.68,35765.0,85.0141,85.0438,85.0067,85.0289,35765.0
2016-11-22 15:20:00,114.68,114.74,114.68,114.73,13931.0,85.0289,85.0734,85.0289,85.066,13931.0
2016-11-22 15:25:00,114.73,114.76,114.7,114.74,11148.0,85.066,85.0883,85.0438,85.0734,11148.0
2016-11-22 15:30:00,114.75,114.78,114.73,114.73,45328.0,85.0808,85.1031,85.066,85.066,45328.0
2016-11-22 15:35:00,114.73,114.76,114.73,114.75,43850.0,85.066,85.0883,85.066,85.0808,43850.0
2016-11-22 15:40:00,114.75,114.78,114.71,114.76,44696.0,85.0808,85.1031,85.0512,85.0883,44696.0
2016-11-22 15:45:00,114.77,114.78,114.69,114.73,35726.0,85.0957,85.1031,85.0364,85.066,35726.0
2016-11-22 15:50:00,114.73,114.77,114.73,114.75,48161.0,85.066,85.0957,85.066,85.0808,48161.0
2016-11-22 15:55:00,114.75,114.75,114.64,114.65,124877.0,85.0808,85.0808,84.9993,85.0067,124877.0
2016-11-23 09:30:00,114.85,115.5,114.85,115.32,92687.0,85.155,85.6369,85.155,85.5035,92687.0
2016-11-23 09:35:00,115.36,115.57,115.3,115.38,15942.0,85.5331,85.6888,85.4886,85.548,15942.0
2016-11-23 09:40:00,115.33,115.39,115.28,115.35,17687.0,85.5109,85.5554,85.4738,85.5257,17687.0
2016-11-23 09:45:00,115.37,115.47,115.28,115.47,25050.0,85.5405,85.6147,85.4738,85.6147,25050.0
2016-11-23 09:50:00,115.47,115.54,115.4,115.41,17110.0,85.6147,85.6666,85.5628,85.5702,17110.0
2016-11-23 09:55:00,115.39,115.56,115.39,115.42,12535.0,85.5554,85.6814,85.5554,85.5776,12535.0
2016-11-23 10:00:00,115.45,115.54,115.45,115.51,12714.0,85.5999,85.6666,85.5999,85.6443,12714.0
2016-11-23 10:05:00,115.51,115.57,115.47,115.52,14744.0,85.6443,85.6888,85.6147,85.6518,14744.0
2016-11-23 10:10:00,115.51,115.51,115.39,115.51,14614.0,85.6443,85.6443,85.5554,85.6443,14614.0
2016-11-23 10:15:00,115.51,115.57,115.46,115.46,18442.0,85.6443,85.6888,85.6073,85.6073,18442.0
2016-11-23 10:20:00,115.46,115.56,115.45,115.55,14996.0,85.6073,85.6814,85.5999,85.674,14996.0
2016-11-23 10:25:00,115.56,115.58,115.45,115.51,11131.0,85.6814,85.6962,85.5999,85.6443,11131.0
2016-11-23 10:30:00,115.51,115.66,115.51,115.63,26235.0,85.6443,85.7556,85.6443,85.7333,26235.0
2016-11-23 10:35:00,115.61,115.62,115.52,115.56,11181.0,85.7185,85.7259,85.6518,85.6814,11181.0
2016-11-23 10:40:00,115.56,115.57,115.49,115.49,9752.0,85.6814,85.6888,85.6295,85.6295,9752.0
2016-11-23 10:45:00,115.5,115.52,115.46,115.47,15787.0,85.6369,85.6518,85.6073,85.6147,15787.0
2016-11-23 10:50:00,115.48,115.53,115.43,115.44,11037.0,85.6221,85.6592,85.585,85.5924,11037.0
2016-11-23 10:55:00,115.46,115.7,115.45,115.62,17176.0,85.6073,85.7852,85.5999,85.7259,17176.0
2016-11-23 11:00:00,115.63,115.64,115.57,115.59,12586.0,85.7333,85.7407,85.6888,85.7037,12586.0
2016-11-23 11:05:00,115.58,115.63,115.55,115.62,16947.0,85.6962,85.7333,85.674,85.7259,16947.0
2016-11-23 11:10:00,115.62,115.7,115.61,115.7,17208.0,85.7259,85.7852,85.7185,85.7852,17208.0
2016-11-23 11:15:00,115.69,115.71,115.65,115.7,16021.0,85.7778,85.7926,85.7481,85.7852,16021.0
2016-11-23 11:20:00,115.69,115.7,115.66,115.66,9706.0,85.7778,85.7852,85.7556,85.7556,9706.0
2016-11-23 11:25:00,115.67,115.71,115.67,115.69,9341.0,85.763,85.7926,85.763,85.7778,9341.0
2016-11-23 11:30:00,115.7,115.72,115.64,115.69,14466.0,85.7852,85.8,85.7407,85.7778,14466.0
2016-11-23 11:35:00,115.68,115.73,115.65,115.72,9991.0,85.7704,85.8075,85.7481,85.8,9991.0
2016-11-23 11:40:00,115.72,115.75,115.68,115.68,23043.0,85.8,85.8223,85.7704,85.7704,23043.0
2016-11-23 11:45:00,115.69,115.7,115.64,115.65,7962.0,85.7778,85.7852,85.7407,85.7481,7962.0
2016-11-23 11:50:00,115.66,115.68,115.62,115.65,19977.0,85.7556,85.7704,85.7259,85.7481,19977.0
2016-11-23 11:55:00,115.66,115.71,115.59,115.62,21915.0,85.7556,85.7926,85.7037,85.7259,21915.0
2016-11-23 12:00:00,115.62,115.65,115.47,115.52,23329.0,85.7259,85.7481,85.6147,85.6518,23329.0
2016-11-23 12:05:00,115.54,115.61,115.53,115.61,10256.0,85.6666,85.7185,85.6592,85.7185,10256.0
2016-11-23 12:10:00,115.6,115.64,115.59,115.62,9320.0,85.7111,85.7407,85.7037,85.7259,9320.0
2016-11-23 12:15:00,115.62,115.65,115.52,115.56,30674.0,85.7259,85.7481,85.6518,85.6814,30674.0
2016-11-23 12:20:00,115.57,115.59,115.54,115.59,6417.0,85.6888,85.7037,85.6666,85.7037,6417.0
2016-11-23 12:25:00,115.58,115.61,115.56,115.57,5400.0,85.6962,85.7185,85.6814,85.6888,5400.0
2016-11-23 12:30:00,115.57,115.64,115.57,115.57,12975.0,85.6888,85.7407,85.6888,85.6888,12975.0
2016-11-23 12:35:00,115.56,115.63,115.56,115.61,6945.0,85.6814,85.7333,85.6814,85.7185,6945.0
2016-11-23 12:40:00,115.62,115.66,115.6,115.65,9412.0,85.7259,85.7556,85.7111,85.7481,9412.0
2016-11-23 12:45:00,115.65,115.67,115.59,115.6,16185.0,85.7481,85.763,85.7037,85.7111,16185.0
2016-11-23 12:50:00,115.58,115.6,115.55,115.57,12848.0,85.6962,85.7111,85.674,85.6888,12848.0
2016-11-23 12:55:00,115.56,115.61,115.56,115.61,6021.0,85.6814,85.7185,85.6814,85.7185,6021.0
2016-11-23 13:00:00,115.61,115.63,115.54,115.57,9620.0,85.7185,85.7333,85.6666,85.6888,9620.0
2016-11-23 13:05:00,115.57,115.58,115.55,115.57,6455.0,85.6888,85.6962,85.674,85.6888,6455.0
2016-11-23 13:10:00,115.56,115.57,115.54,115.56,4451.0,85.6814,85.6888,85.6666,85.6814,4451.0
2016-11-23 13:15:00,115.56,115.57,115.54,115.57,7570.0,85.6814,85.6888,85.6666,85.6888,7570.0
2016-11-23 13:20:00,115.57,115.61,115.55,115.6,8386.0,85.6888,85.7185,85.674,85.7111,8386.0
2016-11-23 13:25:00,115.6,115.64,115.59,115.62,7739.0,85.7111,85.7407,85.7037,85.7259,7739.0
2016-11-23 13:30:00,115.62,115.65,115.59,115.6,11981.0,85.7259,85.7481,85.7037,85.7111,11981.0
2016-11-23 13:35:00,115.6,115.69,115.6,115.67,31586.0,85.7111,85.7778,85.7111,85.763,31586.0
2016-11-23 13:40:00,115.67,115.68,115.62,115.62,11369.0,85.763,85.7704,85.7259,85.7259,11369.0
2016-11-23 13:45:00,115.62,115.7,115.61,115.69,23048.0,85.7259,85.7852,85.7185,85.7778,23048.0
2016-11-23 13:50:00,115.68,115.72,115.68,115.7,19461.0,85.7704,85.8,85.7704,85.7852,19461.0
2016-11-23 13:55:00,115.7,115.7,115.62,115.62,7941.0,85.7852,85.7852,85.7259,85.7259,7941.0
2016-11-23 14:00:00,115.62,115.73,115.61,115.71,25966.0,85.7259,85.8075,85.7185,85.7926,25966.0
2016-11-23 14:05:00,115.72,115.75,115.63,115.63,23448.0,85.8,85.8223,85.7333,85.7333,23448.0
2016-11-23 14:10:00,115.65,115.67,115.62,115.67,10615.0,85.7481,85.763,85.7259,85.763,10615.0
2016-11-23 14:15:00,115.65,115.69,115.65,115.65,8081.0,85.7481,85.7778,85.7481,85.7481,8081.0
2016-11-23 14:20:00,115.64,115.67,115.6,115.62,8595.0,85.7407,85.763,85.7111,85.7259,8595.0
2016-11-23 14:25:00,115.63,115.65,115.61,115.63,6615.0,85.7333,85.7481,85.7185,85.7333,6615.0
2016-11-23 14:30:00,115.61,115.69,115.6,115.68,10212.0,85.7185,85.7778,85.7111,85.7704,10212.0
2016-11-23 14:35:00,115.68,115.68,115.57,115.62,10562.0,85.7704,85.7704,85.6888,85.7259,10562.0
2016-11-23 14:40:00,115.63,115.65,115.62,115.64,7404.0,85.7333,85.7481,85.7259,85.7407,7404.0
2016-11-23 14:45:00,115.63,115.69,115.63,115.68,7587.0,85.7333,85.7778,85.7333,85.7704,7587.0
2016-11-23 14:50:00,115.67,115.68,115.63,115.63,11381.0,85.763,85.7704,85.7333,85.7333,11381.0
2016-11-23 14:55:00,115.62,115.66,115.62,115.63,12146.0,85.7259,85.7556,85.7259,85.7333,12146.0
2016-11-23 15:00:00,115.63,115.66,115.63,115.65,20359.0,85.7333,85.7556,85.7333,85.7481,20359.0
2016-11-23 15:05:00,115.66,115.66,115.59,115.65,23764.0,85.7556,85.7556,85.7037,85.7481,23764.0
2016-11-23 15:10:00,115.64,115.67,115.59,115.62,16696.0,85.7407,85.763,85.7037,85.7259,16696.0
2016-11-23 15:15:00,115.63,115.65,115.54,115.54,13166.0,85.7333,85.7481,85.6666,85.6666,13166.0
2016-11-23 15:20:00,115.53,115.57,115.51,115.57,14303.0,85.6592,85.6888,85.6443,85.6888,14303.0
2016-11-23 15:25:00,115.56,115.61,115.56,115.61,16519.0,85.6814,85.7185,85.6814,85.7185,16519.0
2016-11-23 15:30:00,115.6,115.65,115.58,115.58,29425.0,85.7111,85.7481,85.6962,85.6962,29425.0
2016-11-23 15:35:00,115.58,115.68,115.58,115.66,21457.0,85.6962,85.7704,85.6962,85.7556,21457.0
2016-11-23 15:40:00,115.66,115.71,115.65,115.69,30209.0,85.7556,85.7926,85.7481,85.7778,30209.0
2016-11-23 15:45:00,115.68,115.75,115.68,115.71,48349.0,85.7704,85.8223,85.7704,85.7926,48349.0
2016-11-23 15:50:00,115.71,115.74,115.68,115.72,74861.0,85.7926,85.8149,85.7704,85.8,74861.0
2016-11-23 15:55:00,115.71,115.73,115.65,115.68,83712.0,85.7926,85.8075,85.7481,85.7704,83712.0
2016-11-25 09:30:00,115.79,116.25,115.77,116.06,59240.0,85.8519,86.193,85.8371,86.0521,59240.0
2016-11-25 09:35:00,116.06,116.29,116.04,116.27,16773.0,86.0521,86.2227,86.0373,86.2078,16773.0
2016-11-25 09:40:00,116.27,116.39,116.21,116.3,24788.0,86.2078,86.2968,86.1634,86.2301,24788.0
2016-11-25 09:45:00,116.25,116.31,116.12,116.16,22939.0,86.193,86.2375,86.0966,86.1263,22939.0
2016-11-25 09:50:00,116.18,116.22,116.04,116.22,5040.0,86.1411,86.1708,86.0373,86.1708,5040.0
2016-11-25 09:55:00,116.22,116.24,116.08,116.19,14124.0,86.1708,86.1856,86.067,86.1485,14124.0
2016-11-25 10:00:00,116.2,116.24,116.09,116.2,16102.0,86.1559,86.1856,86.0744,86.1559,16102.0
2016-11-25 10:05:00,116.24,116.38,116.22,116.22,16850.0,86.1856,86.2894,86.1708,86.1708,16850.0
2016-11-25 10:10:00,116.22,116.36,116.21,116.36,13162.0,86.1708,86.2746,86.1634,86.2746,13162.0
2016-11-25 10:15:00,116.34,116.36,116.27,116.31,10383.0,86.2597,86.2746,86.2078,86.2375,10383.0
2016-11-25 10:20:00,116.3,116.34,116.29,116.29,8897.0,86.2301,86.2597,86.2227,86.2227,8897.0
2016-11-25 10:25:00,116.32,116.34,116.26,116.33,12976.0,86.2449,86.2597,86.2004,86.2523,12976.0
2016-11-25 10:30:00,116.3,116.3,116.17,116.25,17135.0,86.2301,86.2301,86.1337,86.193,17135.0
2016-11-25 10:35:00,116.26,116.27,116.15,116.2,10398.0,86.2004,86.2078,86.1189,86.1559,10398.0
2016-11-25 10:40:00,116.2,116.23,116.14,116.17,7589.0,86.1559,86.1782,86.1115,86.1337,7589.0
2016-11-25 10:45:00,116.17,116.21,116.13,116.15,5953.0,86.1337,86.1634,86.104,86.1189,5953.0
2016-11-25 10:50:00,116.14,116.25,116.12,116.21,19029.0,86.1115,86.193,86.0966,86.1634,19029.0
2016-11-25 10:55:00,116.21,116.22,116.11,116.14,8200.0,86.1634,86.1708,86.0892,86.1115,8200.0
2016-11-25 11:00:00,116.13,116.13,116.02,116.07,12668.0,86.104,86.104,86.0225,86.0595,12668.0
2016-11-25 11:05:00,116.08,116.09,116.0,116.0,14426.0,86.067,86.0744,86.0076,86.0076,14426.0
2016-11-25 11:10:00,116.0,116.11,116.0,116.0,17406.0,86.0076,86.0892,86.0076,86.0076,17406.0
2016-11-25 11:15:00,116.02,116.04,115.99,116.04,13222.0,86.0225,86.0373,86.0002,86.0373,13222.0
2016-11-25 11:20:00,116.04,116.07,116.01,116.03,14211.0,86.0373,86.0595,86.0151,86.0299,14211.0
2016-11-25 11:25:00,116.05,116.17,116.04,116.12,16336.0,86.0447,86.1337,86.0373,86.0966,16336.0
2016-11-25 11:30:00,116.15,116.23,116.11,116.22,12141.0,86.1189,86.1782,86.0892,86.1708,12141.0
2016-11-25 11:35:00,116.23,116.33,116.19,116.28,22472.0,86.1782,86.2523,86.1485,86.2153,22472.0
2016-11-25 11:40:00,116.27,116.35,116.27,116.3,12462.0,86.2078,86.2672,86.2078,86.2301,12462.0
2016-11-25 11:45:00,116.3,116.33,116.26,116.28,12257.0,86.2301,86.2523,86.2004,86.2153,12257.0
2016-11-25 11:50:00,116.28,116.29,116.25,116.28,9909.0,86.2153,86.2227,86.193,86.2153,9909.0
2016-11-25 11:55:00,116.28,116.31,116.27,116.27,13955.0,86.2153,86.2375,86.2078,86.2078,13955.0
2016-11-25 12:00:00,116.27,116.28,116.22,116.25,12761.0,86.2078,86.2153,86.1708,86.193,12761.0
2016-11-25 12:05:00,116.25,116.29,116.25,116.28,6887.0,86.193,86.2227,86.193,86.2153,6887.0
2016-11-25 12:10:00,116.28,116.29,116.17,116.2,29522.0,86.2153,86.2227,86.1337,86.1559,29522.0
2016-11-25 12:15:00,116.2,116.21,116.11,116.11,9790.0,86.1559,86.1634,86.0892,86.0892,9790.0
2016-11-25 12:20:00,116.11,116.14,116.06,116.07,17599.0,86.0892,86.1115,86.0521,86.0595,17599.0
2016-11-25 12:25:00,116.06,116.09,116.0,116.04,15667.0,86.0521,86.0744,86.0076,86.0373,15667.0
2016-11-25 12:30:00,116.04,116.04,116.0,116.02,14600.0,86.0373,86.0373,86.0076,86.0225,14600.0
2016-11-25 12:35:00,116.03,116.07,115.98,116.02,28752.0,86.0299,86.0595,85.9928,86.0225,28752.0
2016-11-25 12:40:00,116.03,116.09,116.03,116.06,24282.0,86.0299,86.0744,86.0299,86.0521,24282.0
2016-11-25 12:45:00,116.1,116.13,116.02,116.05,23903.0,86.0818,86.104,86.0225,86.0447,23903.0
2016-11-25 12:50:00,116.04,116.11,116.02,116.1,37563.0,86.0373,86.0892,86.0225,86.0818,37563.0
2016-11-25 12:55:00,116.1,116.25,116.09,116.19,65184.0,86.0818,86.193,86.0744,86.1485,65184.0
2016-11-28 09:30:00,116.26,116.45,116.13,116.44,94640.0,86.2004,86.3413,86.104,86.3339,94640.0
2016-11-28 09:35:00,116.46,116.47,116.0,116.0,48997.0,86.3487,86.3561,86.0076,86.0076,48997.0
2016-11-28 09:40:00,116.04,116.1,115.92,115.92,24876.0,86.0373,86.0818,85.9483,85.9483,24876.0
2016-11-28 09:45:00,115.94,115.97,115.88,115.88,23230.0,85.9632,85.9854,85.9187,85.9187,23230.0
2016-11-28 09:50:00,115.88,115.94,115.86,115.93,17731.0,85.9187,85.9632,85.9038,85.9557,17731.0
2016-11-28 09:55:00,115.91,116.02,115.91,116.02,20763.0,85.9409,86.0225,85.9409,86.0225,20763.0
2016-11-28 10:00:00,116.02,116.1,115.96,115.97,26557.0,86.0225,86.0818,85.978,85.9854,26557.0
2016-11-28 10:05:00,115.96,116.04,115.95,115.99,22391.0,85.978,86.0373,85.9706,86.0002,22391.0
2016-11-28 10:10:00,115.98,116.01,115.93,116.01,24230.0,85.9928,86.0151,85.9557,86.0151,24230.0
2016-11-28 10:15:00,116.0,116.02,115.93,115.97,28671.0,86.0076,86.0225,85.9557,85.9854,28671.0
2016-11-28 10:20:00,115.98,115.99,115.94,115.98,13133.0,85.9928,86.0002,85.9632,85.9928,13133.0
2016-11-28 10:25:00,115.97,115.97,115.73,115.79,53779.0,85.9854,85.9854,85.8075,85.8519,53779.0
2016-11-28 10:30:00,115.8,115.97,115.77,115.82,46277.0,85.8594,85.9854,85.8371,85.8742,46277.0
2016-11-28 10:35:00,115.82,115.93,115.8,115.89,29926.0,85.8742,85.9557,85.8594,85.9261,29926.0
2016-11-28 10:40:00,115.89,115.9,115.82,115.86,19159.0,85.9261,85.9335,85.8742,85.9038,19159.0
2016-11-28 10:45:00,115.85,115.88,115.79,115.83,13923.0,85.8964,85.9187,85.8519,85.8816,13923.0
2016-11-28 10:50:00,115.83,115.84,115.7,115.74,19269.0,85.8816,85.889,85.7852,85.8149,19269.0
2016-11-28 10:55:00,115.75,115.75,115.61,115.67,32704.0,85.8223,85.8223,85.7185,85.763,32704.0
2016-11-28 11:00:00,115.67,115.79,115.65,115.75,24734.0,85.763,85.8519,85.7481,85.8223,24734.0
2016-11-28 11:05:00,115.76,115.81,115.7,115.74,15073.0,85.8297,85.8668,85.7852,85.8149,15073.0
2016-11-28 11:10:00,115.74,115.76,115.49,115.49,49606.0,85.8149,85.8297,85.6295,85.6295,49606.0
2016-11-28 11:15:00,115.48,115.62,115.48,115.58,37813.0,85.6221,85.7259,85.6221,85.6962,37813.0
2016-11-28 11:20:00,115.59,115.59,115.49,115.54,20277.0,85.7037,85.7037,85.6295,85.6666,20277.0
2016-11-28 11:25:00,115.52,115.57,115.49,115.52,31885.0,85.6518,85.6888,85.6295,85.6518,31885.0
2016-11-28 11:30:00,115.52,115.58,115.51,115.58,13898.0,85.6518,85.6962,85.6443,85.6962,13898.0
2016-11-28 11:35:00,115.58,115.63,115.48,115.53,23018.0,85.6962,85.7333,85.6221,85.6592,23018.0
2016-11-28 11:40:00,115.54,115.58,115.52,115.58,11551.0,85.6666,85.6962,85.6518,85.6962,11551.0
2016-11-28 11:45:00,115.59,115.61,115.56,115.56,13139.0,85.7037,85.7185,85.6814,85.6814,13139.0
2016-11-28 11:50:00,115.56,115.6,115.52,115.57,12562.0,85.6814,85.7111,85.6518,85.6888,12562.0
2016-11-28 11:55:00,115.56,115.64,115.54,115.63,16293.0,85.6814,85.7407,85.6666,85.7333,16293.0
2016-11-28 12:00:00,115.65,115.71,115.58,115.63,21654.0,85.7481,85.7926,85.6962,85.7333,21654.0
2016-11-28 12:05:00,115.63,115.69,115.62,115.65,23086.0,85.7333,85.7778,85.7259,85.7481,23086.0
2016-11-28 12:10:00,115.65,115.72,115.64,115.71,11435.0,85.7481,85.8,85.7407,85.7926,11435.0
2016-11-28 12:15:00,115.72,115.78,115.7,115.76,13953.0,85.8,85.8445,85.7852,85.8297,13953.0
2016-11-28 12:20:00,115.75,115.78,115.74,115.76,10459.0,85.8223,85.8445,85.8149,85.8297,10459.0
2016-11-28 12:25:00,115.77,115.81,115.74,115.78,16747.0,85.8371,85.8668,85.8149,85.8445,16747.0
2016-11-28 12:30:00,115.78,115.86,115.78,115.83,20959.0,85.8445,85.9038,85.8445,85.8816,20959.0
2016-11-28 12:35:00,115.83,115.85,115.77,115.79,13625.0,85.8816,85.8964,85.8371,85.8519,13625.0
2016-11-28 12:40:00,115.81,115.84,115.79,115.81,17259.0,85.8668,85.889,85.8519,85.8668,17259.0
2016-11-28 12:45:00,115.81,115.84,115.78,115.83,13024.0,85.8668,85.889,85.8445,85.8816,13024.0
2016-11-28 12:50:00,115.83,115.85,115.79,115.8,13306.0,85.8816,85.8964,85.8519,85.8594,13306.0
2016-11-28 12:55:00,115.81,115.85,115.8,115.83,16188.0,85.8668,85.8964,85.8594,85.8816,16188.0
2016-11-28 13:00:00,115.83,115.83,115.69,115.73,29179.0,85.8816,85.8816,85.7778,85.8075,29179.0
2016-11-28 13:05:00,115.72,115.89,115.72,115.88,33741.0,85.8,85.9261,85.8,85.9187,33741.0
2016-11-28 13:10:00,115.88,115.91,115.78,115.82,21853.0,85.9187,85.9409,85.8445,85.8742,21853.0
2016-11-28 13:15:00,115.83,115.84,115.71,115.71,14294.0,85.8816,85.889,85.7926,85.7926,14294.0
2016-11-28 13:20:00,115.72,115.77,115.67,115.68,25257.0,85.8,85.8371,85.763,85.7704,25257.0
2016-11-28 13:25:00,115.68,115.69,115.64,115.65,10116.0,85.7704,85.7778,85.7407,85.7481,10116.0
2016-11-28 13:30:00,115.66,115.69,115.65,115.69,18635.0,85.7556,85.7778,85.7481,85.7778,18635.0
2016-11-28 13:35:00,115.69,115.73,115.68,115.73,16261.0,85.7778,85.8075,85.7704,85.8075,16261.0
2016-11-28 13:40:00,115.73,115.74,115.7,115.73,27544.0,85.8075,85.8149,85.7852,85.8075,27544.0
2016-11-28 13:45:00,115.73,115.75,115.67,115.73,18585.0,85.8075,85.8223,85.763,85.8075,18585.0
2016-11-28 13:50:00,115.72,115.74,115.66,115.67,16908.0,85.8,85.8149,85.7556,85.763,16908.0
2016-11-28 13:55:00,115.67,115.7,115.64,115.64,25192.0,85.763,85.7852,85.7407,85.7407,25192.0
2016-11-28 14:00:00,115.65,115.67,115.62,115.65,23974.0,85.7481,85.763,85.7259,85.7481,23974.0
2016-11-28 14:05:00,115.64,115.74,115.64,115.74,32783.0,85.7407,85.8149,85.7407,85.8149,32783.0
2016-11-28 14:10:00,115.75,115.78,115.74,115.75,28450.0,85.8223,85.8445,85.8149,85.8223,28450.0
2016-11-28 14:15:00,115.75,115.78,115.72,115.77,24306.0,85.8223,85.8445,85.8,85.8371,24306.0
2016-11-28 14:20:00,115.77,115.77,115.73,115.73,16396.0,85.8371,85.8371,85.8075,85.8075,16396.0
2016-11-28 14:25:00,115.73,115.74,115.69,115.71,16779.0,85.8075,85.8149,85.7778,85.7926,16779.0
2016-11-28 14:30:00,115.72,115.73,115.69,115.73,11616.0,85.8,85.8075,85.7778,85.8075,11616.0
2016-11-28 14:35:00,115.73,115.84,115.72,115.83,17095.0,85.8075,85.889,85.8,85.8816,17095.0
2016-11-28 14:40:00,115.83,115.83,115.74,115.74,21137.0,85.8816,85.8816,85.8149,85.8149,21137.0
2016-11-28 14:45:00,115.76,115.77,115.72,115.75,12892.0,85.8297,85.8371,85.8,85.8223,12892.0
2016-11-28 14:50:00,115.75,115.78,115.71,115.74,25592.0,85.8223,85.8445,85.7926,85.8149,25592.0
2016-11-28 14:55:00,115.74,115.75,115.72,115.72,14929.0,85.8149,85.8223,85.8,85.8,14929.0
2016-11-28 15:00:00,115.73,115.74,115.65,115.7,20157.0,85.8075,85.8149,85.7481,85.7852,20157.0
2016-11-28 15:05:00,115.71,115.76,115.63,115.72,26090.0,85.7926,85.8297,85.7333,85.8,26090.0
2016-11-28 15:10:00,115.72,115.75,115.69,115.71,22954.0,85.8,85.8223,85.7778,85.7926,22954.0
2016-11-28 15:15:00,115.7,115.74,115.63,115.65,17392.0,85.7852,85.8149,85.7333,85.7481,17392.0
2016-11-28 15:20:00,115.65,115.66,115.52,115.58,28107.0,85.7481,85.7556,85.6518,85.6962,28107.0
2016-11-28 15:25:00,115.58,115.58,115.45,115.47,43774.0,85.6962,85.6962,85.5999,85.6147,43774.0
2016-11-28 15:30:00,115.46,115.6,115.45,115.6,62550.0,85.6073,85.7111,85.5999,85.7111,62550.0
2016-11-28 15:35:00,115.6,115.61,115.54,115.61,29567.0,85.7111,85.7185,85.6666,85.7185,29567.0
2016-11-28 15:40:00,115.61,115.61,115.53,115.54,39204.0,85.7185,85.7185,85.6592,85.6666,39204.0
2016-11-28 15:45:00,115.54,115.6,115.52,115.58,41731.0,85.6666,85.7111,85.6518,85.6962,41731.0
2016-11-28 15:50:00,115.57,115.63,115.55,115.63,73763.0,85.6888,85.7333,85.674,85.7333,73763.0
2016-11-28 15:55:00,115.63,115.74,115.62,115.69,108562.0,85.7333,85.8149,85.7259,85.7778,108562.0
2016-11-29 09:30:00,115.94,116.18,115.77,116.08,60560.0,85.9632,86.1411,85.8371,86.067,60560.0
2016-11-29 09:35:00,116.08,116.21,115.98,116.14,59247.0,86.067,86.1634,85.9928,86.1115,59247.0
2016-11-29 09:40:00,116.18,116.36,116.1,116.22,28358.0,86.1411,86.2746,86.0818,86.1708,28358.0
2016-11-29 09:45:00,116.23,116.23,116.06,116.07,28070.0,86.1782,86.1782,86.0521,86.0595,28070.0
2016-11-29 09:50:00,116.07,116.11,115.98,115.99,85392.0,86.0595,86.0892,85.9928,86.0002,85392.0
2016-11-29 09:55:00,116.01,116.12,115.97,116.12,20519.0,86.0151,86.0966,85.9854,86.0966,20519.0
2016-11-29 10:00:00,116.12,116.17,115.99,116.02,23811.0,86.0966,86.1337,86.0002,86.0225,23811.0
2016-11-29 10:05:00,116.0,116.05,115.94,116.02,32463.0,86.0076,86.0447,85.9632,86.0225,32463.0
2016-11-29 10:10:00,116.02,116.08,115.93,116.03,67327.0,86.0225,86.067,85.9557,86.0299,67327.0
2016-11-29 10:15:00,116.03,116.08,116.0,116.04,19171.0,86.0299,86.067,86.0076,86.0373,19171.0
2016-11-29 10:20:00,116.05,116.09,116.01,116.08,13230.0,86.0447,86.0744,86.0151,86.067,13230.0
2016-11-29 10:25:00,116.07,116.1,116.02,116.07,16974.0,86.0595,86.0818,86.0225,86.0595,16974.0
2016-11-29 10:30:00,116.08,116.2,116.08,116.17,15414.0,86.067,86.1559,86.067,86.1337,15414.0
2016-11-29 10:35:00,116.17,116.19,116.14,116.18,12766.0,86.1337,86.1485,86.1115,86.1411,12766.0
2016-11-29 10:40:00,116.17,116.22,116.05,116.08,22611.0,86.1337,86.1708,86.0447,86.067,22611.0
2016-11-29 10:45:00,116.09,116.2,116.05,116.2,27966.0,86.0744,86.1559,86.0447,86.1559,27966.0
2016-11-29 10:50:00,116.2,116.2,116.09,116.17,10805.0,86.1559,86.1559,86.0744,86.1337,10805.0
2016-11-29 10:55:00,116.18,116.19,116.04,116.12,29462.0,86.1411,86.1485,86.0373,86.0966,29462.0
2016-11-29 11:00:00,116.1,116.15,116.06,116.08,26483.0,86.0818,86.1189,86.0521,86.067,26483.0
2016-11-29 11:05:00,116.06,116.15,116.06,116.13,12414.0,86.0521,86.1189,86.0521,86.104,12414.0
2016-11-29 11:10:00,116.11,116.11,116.09,116.09,10980.0,86.0892,86.0892,86.0744,86.0744,10980.0
2016-11-29 11:15:00,116.1,116.11,116.05,116.07,16826.0,86.0818,86.0892,86.0447,86.0595,16826.0
2016-11-29 11:20:00,116.07,116.11,116.02,116.07,22381.0,86.0595,86.0892,86.0225,86.0595,22381.0
2016-11-29 11:25:00,116.04,116.24,116.04,116.22,9087.0,86.0373,86.1856,86.0373,86.1708,9087.0
2016-11-29 11:30:00,116.23,116.24,116.15,116.23,32767.0,86.1782,86.1856,86.1189,86.1782,32767.0
2016-11-29 11:35:00,116.25,116.3,116.22,116.26,8778.0,86.193,86.2301,86.1708,86.2004,8778.0
2016-11-29 11:40:00,116.26,116.42,116.26,116.42,20736.0,86.2004,86.3191,86.2004,86.3191,20736.0
2016-11-29 11:45:00,116.43,116.49,116.37,116.45,22240.0,86.3265,86.371,86.282,86.3413,22240.0
2016-11-29 11:50:00,116.46,116.47,116.4,116.43,23562.0,86.3487,86.3561,86.3042,86.3265,23562.0
2016-11-29 11:55:00,116.44,116.48,116.44,116.47,13171.0,86.3339,86.3635,86.3339,86.3561,13171.0
2016-11-29 12:00:00,116.47,116.48,116.41,116.45,10527.0,86.3561,86.3635,86.3116,86.3413,10527.0
2016-11-29 12:05:00,116.44,116.44,116.39,116.42,12597.0,86.3339,86.3339,86.2968,86.3191,12597.0
2016-11-29 12:10:00,116.43,116.44,116.34,116.36,12395.0,86.3265,86.3339,86.2597,86.2746,12395.0
2016-11-29 12:15:00,116.35,116.36,116.26,116.27,15595.0,86.2672,86.2746,86.2004,86.2078,15595.0
2016-11-29 12:20:00,116.27,116.28,116.22,116.23,11354.0,86.2078,86.2153,86.1708,86.1782,11354.0
2016-11-29 12:25:00,116.23,116.23,116.1,116.1,30982.0,86.1782,86.1782,86.0818,86.0818,30982.0
2016-11-29 12:30:00,116.11,116.11,115.96,116.04,35228.0,86.0892,86.0892,85.978,86.0373,35228.0
2016-11-29 12:35:00,116.04,116.07,116.01,116.06,35032.0,86.0373,86.0595,86.0151,86.0521,35032.0
2016-11-29 12:40:00,116.08,116.13,116.07,116.08,35437.0,86.067,86.104,86.0595,86.067,35437.0
2016-11-29 12:45:00,116.07,116.18,116.02,116.13,11958.0,86.0595,86.1411,86.0225,86.104,11958.0
2016-11-29 12:50:00,116.14,116.16,116.02,116.12,84502.0,86.1115,86.1263,86.0225,86.0966,84502.0
2016-11-29 12:55:00,116.12,116.29,116.12,116.21,14848.0,86.0966,86.2227,86.0966,86.1634,14848.0
2016-11-29 13:00:00,116.23,116.25,116.14,116.2,21131.0,86.1782,86.193,86.1115,86.1559,21131.0
2016-11-29 13:05:00,116.18,116.2,116.17,116.18,7299.0,86.1411,86.1559,86.1337,86.1411,7299.0
2016-11-29 13:10:00,116.19,116.2,116.13,116.15,8814.0,86.1485,86.1559,86.104,86.1189,8814.0
2016-11-29 13:15:00,116.14,116.15,116.13,116.15,13257.0,86.1115,86.1189,86.104,86.1189,13257.0
2016-11-29 13:20:00,116.15,116.15,116.12,116.14,29731.0,86.1189,86.1189,86.0966,86.1115,29731.0
2016-11-29 13:25:00,116.15,116.15,116.12,116.15,7331.0,86.1189,86.1189,86.0966,86.1189,7331.0
2016-11-29 13:30:00,116.15,116.21,116.14,116.2,12102.0,86.1189,86.1634,86.1115,86.1559,12102.0
2016-11-29 13:35:00,116.2,116.28,116.19,116.28,10625.0,86.1559,86.2153,86.1485,86.2153,10625.0
2016-11-29 13:40:00,116.27,116.28,116.26,116.27,6819.0,86.2078,86.2153,86.2004,86.2078,6819.0
2016-11-29 13:45:00,116.28,116.34,116.28,116.33,16892.0,86.2153,86.2597,86.2153,86.2523,16892.0
2016-11-29 13:50:00,116.33,116.35,116.29,116.33,23825.0,86.2523,86.2672,86.2227,86.2523,23825.0
2016-11-29 13:55:00,116.32,116.38,116.32,116.35,12380.0,86.2449,86.2894,86.2449,86.2672,12380.0
2016-11-29 14:00:00,116.36,116.41,116.34,116.4,20442.0,86.2746,86.3116,86.2597,86.3042,20442.0
2016-11-29 14:05:00,116.39,116.47,116.38,116.38,12759.0,86.2968,86.3561,86.2894,86.2894,12759.0
2016-11-29 14:10:00,116.39,116.39,116.34,116.35,12827.0,86.2968,86.2968,86.2597,86.2672,12827.0
2016-11-29 14:15:00,116.35,116.39,116.27,116.38,10773.0,86.2672,86.2968,86.2078,86.2894,10773.0
2016-11-29 14:20:00,116.39,116.41,116.37,116.39,9717.0,86.2968,86.3116,86.282,86.2968,9717.0
2016-11-29 14:25:00,116.38,116.4,116.37,116.4,7849.0,86.2894,86.3042,86.282,86.3042,7849.0
2016-11-29 14:30:00,116.4,116.4,116.33,116.33,35486.0,86.3042,86.3042,86.2523,86.2523,35486.0
2016-11-29 14:35:00,116.34,116.35,116.33,116.33,15423.0,86.2597,86.2672,86.2523,86.2523,15423.0
2016-11-29 14:40:00,116.34,116.35,116.33,116.35,10309.0,86.2597,86.2672,86.2523,86.2672,10309.0
2016-11-29 14:45:00,116.35,116.37,116.34,116.35,19703.0,86.2672,86.282,86.2597,86.2672,19703.0
2016-11-29 14:50:00,116.36,116.37,116.29,116.3,9555.0,86.2746,86.282,86.2227,86.2301,9555.0
2016-11-29 14:55:00,116.29,116.31,116.24,116.26,23269.0,86.2227,86.2375,86.1856,86.2004,23269.0
2016-11-29 15:00:00,116.26,116.26,116.18,116.23,17473.0,86.2004,86.2004,86.1411,86.1782,17473.0
2016-11-29 15:05:00,116.23,116.29,116.21,116.23,19508.0,86.1782,86.2227,86.1634,86.1782,19508.0
2016-11-29 15:10:00,116.22,116.24,116.15,116.16,32440.0,86.1708,86.1856,86.1189,86.1263,32440.0
2016-11-29 15:15:00,116.15,116.23,116.15,116.19,26033.0,86.1189,86.1782,86.1189,86.1485,26033.0
2016-11-29 15:20:00,116.19,116.24,116.15,116.17,23537.0,86.1485,86.1856,86.1189,86.1337,23537.0
2016-11-29 15:25:00,116.17,116.21,116.16,116.21,17344.0,86.1337,86.1634,86.1263,86.1634,17344.0
2016-11-29 15:30:00,116.21,116.22,116.15,116.19,44256.0,86.1634,86.1708,86.1189,86.1485,44256.0
2016-11-29 15:35:00,116.19,116.2,116.06,116.07,25823.0,86.1485,86.1559,86.0521,86.0595,25823.0
2016-11-29 15:40:00,116.08,116.18,116.08,116.12,40607.0,86.067,86.1411,86.067,86.0966,40607.0
2016-11-29 15:45:00,116.12,116.3,116.09,116.25,58510.0,86.0966,86.2301,86.0744,86.193,58510.0
2016-11-29 15:50:00,116.26,116.32,116.21,116.3,77122.0,86.2004,86.2449,86.1634,86.2301,77122.0
2016-11-29 15:55:00,116.3,116.31,116.25,116.29,132160.0,86.2301,86.2375,86.193,86.2227,132160.0
2016-11-30 09:30:00,116.46,116.68,116.15,116.67,99127.0,86.3487,86.5118,86.1189,86.5044,99127.0
2016-11-30 09:35:00,116.54,116.75,116.32,116.47,48926.0,86.408,86.5637,86.2449,86.3561,48926.0
2016-11-30 09:40:00,116.4,116.56,116.22,116.51,39199.0,86.3042,86.4229,86.1708,86.3858,39199.0
2016-11-30 09:45:00,116.52,116.86,116.46,116.86,30444.0,86.3932,86.6453,86.3487,86.6453,30444.0
2016-11-30 09:50:00,116.84,116.96,116.77,116.81,20625.0,86.6305,86.7194,86.5786,86.6082,20625.0
2016-11-30 09:55:00,116.82,116.82,116.63,116.77,15067.0,86.6156,86.6156,86.4748,86.5786,15067.0
2016-11-30 10:00:00,116.78,116.78,116.57,116.59,24597.0,86.586,86.586,86.4303,86.4451,24597.0
2016-11-30 10:05:00,116.59,116.79,116.59,116.73,17510.0,86.4451,86.5934,86.4451,86.5489,17510.0
2016-11-30 10:10:00,116.74,116.88,116.72,116.83,14569.0,86.5563,86.6601,86.5415,86.623,14569.0
2016-11-30 10:15:00,116.83,116.84,116.72,116.76,17370.0,86.623,86.6305,86.5415,86.5711,17370.0
2016-11-30 10:20:00,116.74,116.77,116.52,116.52,15452.0,86.5563,86.5786,86.3932,86.3932,15452.0
2016-11-30 10:25:00,116.5,116.63,116.41,116.59,30445.0,86.3784,86.4748,86.3116,86.4451,30445.0
2016-11-30 10:30:00,116.59,116.63,116.56,116.59,12720.0,86.4451,86.4748,86.4229,86.4451,12720.0
2016-11-30 10:35:00,116.6,116.74,116.54,116.65,18470.0,86.4525,86.5563,86.408,86.4896,18470.0
2016-11-30 10:40:00,116.64,116.64,116.52,116.52,30221.0,86.4822,86.4822,86.3932,86.3932,30221.0
2016-11-30 10:45:00,116.54,116.57,116.52,116.57,16484.0,86.408,86.4303,86.3932,86.4303,16484.0
2016-11-30 10:50:00,116.57,116.61,116.54,116.61,12609.0,86.4303,86.4599,86.408,86.4599,12609.0
2016-11-30 10:55:00,116.61,116.62,116.51,116.54,21121.0,86.4599,86.4673,86.3858,86.408,21121.0
2016-11-30 11:00:00,116.54,116.56,116.47,116.48,20137.0,86.408,86.4229,86.3561,86.3635,20137.0
2016-11-30 11:05:00,116.48,116.52,116.45,116.51,18960.0,86.3635,86.3932,86.3413,86.3858,18960.0
2016-11-30 11:10:00,116.53,116.57,116.52,116.54,19047.0,86.4006,86.4303,86.3932,86.408,19047.0
2016-11-30 11:15:00,116.54,116.55,116.49,116.53,52922.0,86.408,86.4154,86.371,86.4006,52922.0
2016-11-30 11:20:00,116.53,116.63,116.52,116.54,13233.0,86.4006,86.4748,86.3932,86.408,13233.0
2016-11-30 11:25:00,116.53,116.58,116.46,116.57,28117.0,86.4006,86.4377,86.3487,86.4303,28117.0
2016-11-30 11:30:00,116.57,116.59,116.5,116.55,11271.0,86.4303,86.4451,86.3784,86.4154,11271.0
2016-11-30 11:35:00,116.55,116.65,116.49,116.63,19952.0,86.4154,86.4896,86.371,86.4748,19952.0
2016-11-30 11:40:00,116.61,116.71,116.6,116.7,12578.0,86.4599,86.5341,86.4525,86.5267,12578.0
2016-11-30 11:45:00,116.7,116.71,116.63,116.7,11976.0,86.5267,86.5341,86.4748,86.5267,11976.0
2016-11-30 11:50:00,116.69,116.74,116.64,116.71,17844.0,86.5192,86.5563,86.4822,86.5341,17844.0
2016-11-30 11:55:00,116.71,116.73,116.69,116.7,6729.0,86.5341,86.5489,86.5192,86.5267,6729.0
2016-11-30 12:00:00,116.69,116.73,116.66,116.7,9055.0,86.5192,86.5489,86.497,86.5267,9055.0
2016-11-30 12:05:00,116.69,116.69,116.52,116.52,8721.0,86.5192,86.5192,86.3932,86.3932,8721.0
2016-11-30 12:10:00,116.51,116.51,116.41,116.41,23495.0,86.3858,86.3858,86.3116,86.3116,23495.0
2016-11-30 12:15:00,116.41,116.44,116.32,116.37,19176.0,86.3116,86.3339,86.2449,86.282,19176.0
2016-11-30 12:20:00,116.38,116.41,116.33,116.35,16742.0,86.2894,86.3116,86.2523,86.2672,16742.0
2016-11-30 12:25:00,116.35,116.43,116.35,116.37,18276.0,86.2672,86.3265,86.2672,86.282,18276.0
2016-11-30 12:30:00,116.38,116.45,116.36,116.45,13689.0,86.2894,86.3413,86.2746,86.3413,13689.0
2016-11-30 12:35:00,116.45,116.49,116.36,116.36,19345.0,86.3413,86.371,86.2746,86.2746,19345.0
2016-11-30 12:40:00,116.36,116.46,116.35,116.46,10148.0,86.2746,86.3487,86.2672,86.3487,10148.0
2016-11-30 12:45:00,116.47,116.47,116.33,116.39,16120.0,86.3561,86.3561,86.2523,86.2968,16120.0
2016-11-30 12:50:00,116.38,116.45,116.38,116.41,11488.0,86.2894,86.3413,86.2894,86.3116,11488.0
2016-11-30 12:55:00,116.42,116.53,116.38,116.52,11121.0,86.3191,86.4006,86.2894,86.3932,11121.0
2016-11-30 13:00:00,116.53,116.55,116.47,116.51,11333.0,86.4006,86.4154,86.3561,86.3858,11333.0
2016-11-30 13:05:00,116.52,116.59,116.48,116.54,17569.0,86.3932,86.4451,86.3635,86.408,17569.0
2016-11-30 13:10:00,116.53,116.57,116.5,116.54,11023.0,86.4006,86.4303,86.3784,86.408,11023.0
2016-11-30 13:15:00,116.55,116.56,116.47,116.52,9335.0,86.4154,86.4229,86.3561,86.3932,9335.0
2016-11-30 13:20:00,116.52,116.55,116.49,116.53,10883.0,86.3932,86.4154,86.371,86.4006,10883.0
2016-11-30 13:25:00,116.54,116.6,116.5,116.53,8848.0,86.408,86.4525,86.3784,86.4006,8848.0
2016-11-30 13:30:00,116.53,116.58,116.51,116.58,7758.0,86.4006,86.4377,86.3858,86.4377,7758.0
2016-11-30 13:35:00,116.58,116.59,116.53,116.53,8186.0,86.4377,86.4451,86.4006,86.4006,8186.0
2016-11-30 13:40:00,116.53,116.53,116.47,116.47,10457.0,86.4006,86.4006,86.3561,86.3561,10457.0
2016-11-30 13:45:00,116.47,116.58,116.47,116.58,13666.0,86.3561,86.4377,86.3561,86.4377,13666.0
2016-11-30 13:50:00,116.58,116.62,116.57,116.6,9014.0,86.4377,86.4673,86.4303,86.4525,9014.0
2016-11-30 13:55:00,116.6,116.61,116.57,116.58,5991.0,86.4525,86.4599,86.4303,86.4377,5991.0
2016-11-30 14:00:00,116.58,116.58,116.43,116.44,6602.0,86.4377,86.4377,86.3265,86.3339,6602.0
2016-11-30 14:05:00,116.45,116.45,116.33,116.34,13392.0,86.3413,86.3413,86.2523,86.2597,13392.0
2016-11-30 14:10:00,116.35,116.4,116.27,116.3,32230.0,86.2672,86.3042,86.2078,86.2301,32230.0
2016-11-30 14:15:00,116.3,116.39,116.29,116.35,14096.0,86.2301,86.2968,86.2227,86.2672,14096.0
2016-11-30 14:20:00,116.34,116.36,116.25,116.33,17088.0,86.2597,86.2746,86.193,86.2523,17088.0
2016-11-30 14:25:00,116.31,116.42,116.3,116.4,16140.0,86.2375,86.3191,86.2301,86.3042,16140.0
2016-11-30 14:30:00,116.4,116.4,116.3,116.3,11083.0,86.3042,86.3042,86.2301,86.2301,11083.0
2016-11-30 14:35:00,116.29,116.29,116.19,116.19,47965.0,86.2227,86.2227,86.1485,86.1485,47965.0
2016-11-30 14:40:00,116.19,116.2,116.14,116.14,23194.0,86.1485,86.1559,86.1115,86.1115,23194.0
2016-11-30 14:45:00,116.14,116.21,116.12,116.17,17397.0,86.1115,86.1634,86.0966,86.1337,17397.0
2016-11-30 14:50:00,116.18,116.23,116.14,116.15,22128.0,86.1411,86.1782,86.1115,86.1189,22128.0
2016-11-30 14:55:00,116.15,116.19,116.12,116.15,14629.0,86.1189,86.1485,86.0966,86.1189,14629.0
2016-11-30 15:00:00,116.15,116.25,116.15,116.25,15327.0,86.1189,86.193,86.1189,86.193,15327.0
2016-11-30 15:05:00,116.25,116.27,116.2,116.22,18523.0,86.193,86.2078,86.1559,86.1708,18523.0
2016-11-30 15:10:00,116.22,116.27,116.18,116.26,24437.0,86.1708,86.2078,86.1411,86.2004,24437.0
2016-11-30 15:15:00,116.27,116.38,116.26,116.35,28799.0,86.2078,86.2894,86.2004,86.2672,28799.0
2016-11-30 15:20:00,116.34,116.37,116.25,116.35,56727.0,86.2597,86.282,86.193,86.2672,56727.0
2016-11-30 15:25:00,116.34,116.41,116.34,116.36,21666.0,86.2597,86.3116,86.2597,86.2746,21666.0
2016-11-30 15:30:00,116.37,116.38,116.27,116.27,35306.0,86.282,86.2894,86.2078,86.2078,35306.0
2016-11-30 15:35:00,116.27,116.32,116.23,116.27,43178.0,86.2078,86.2449,86.1782,86.2078,43178.0
2016-11-30 15:40:00,116.26,116.34,116.22,116.24,33319.0,86.2004,86.2597,86.1708,86.1856,33319.0
2016-11-30 15:45:00,116.24,116.3,116.2,116.28,56220.0,86.1856,86.2301,86.1559,86.2153,56220.0
2016-11-30 15:50:00,116.28,116.28,116.16,116.19,88334.0,86.2153,86.2153,86.1263,86.1485,88334.0
2016-11-30 15:55:00,116.2,116.2,115.92,115.98,312390.0,86.1559,86.1559,85.9483,85.9928,312390.0
2016-12-01 09:30:00,116.04,116.15,115.87,116.04,64125.0,86.0373,86.1189,85.9113,86.0373,64125.0
2016-12-01 09:35:00,116.0,116.29,115.96,116.06,26825.0,86.0076,86.2227,85.978,86.0521,26825.0
2016-12-01 09:40:00,116.15,116.23,115.99,116.15,12862.0,86.1189,86.1782,86.0002,86.1189,12862.0
2016-12-01 09:45:00,116.14,116.45,116.12,116.34,23201.0,86.1115,86.3413,86.0966,86.2597,23201.0
2016-12-01 09:50:00,116.39,116.43,116.2,116.26,22195.0,86.2968,86.3265,86.1559,86.2004,22195.0
2016-12-01 09:55:00,116.29,116.45,116.22,116.35,21783.0,86.2227,86.3413,86.1708,86.2672,21783.0
2016-12-01 10:00:00,116.38,116.42,116.18,116.34,36476.0,86.2894,86.3191,86.1411,86.2597,36476.0
2016-12-01 10:05:00,116.32,116.42,116.24,116.4,32484.0,86.2449,86.3191,86.1856,86.3042,32484.0
2016-12-01 10:10:00,116.36,116.42,116.22,116.39,13793.0,86.2746,86.3191,86.1708,86.2968,13793.0
2016-12-01 10:15:00,116.38,116.44,116.28,116.32,13750.0,86.2894,86.3339,86.2153,86.2449,13750.0
2016-12-01 10:20:00,116.34,116.36,116.04,116.08,20981.0,86.2597,86.2746,86.0373,86.067,20981.0
2016-12-01 10:25:00,116.12,116.19,116.06,116.15,26400.0,86.0966,86.1485,86.0521,86.1189,26400.0
2016-12-01 10:30:00,116.14,116.27,116.11,116.27,16026.0,86.1115,86.2078,86.0892,86.2078,16026.0
2016-12-01 10:35:00,116.28,116.38,116.24,116.33,16827.0,86.2153,86.2894,86.1856,86.2523,16827.0
2016-12-01 10:40:00,116.31,116.47,116.26,116.38,21933.0,86.2375,86.3561,86.2004,86.2894,21933.0
2016-12-01 10:45:00,116.39,116.47,116.35,116.38,15438.0,86.2968,86.3561,86.2672,86.2894,15438.0
2016-12-01 10:50:00,116.38,116.49,116.38,116.48,23570.0,86.2894,86.371,86.2894,86.3635,23570.0
2016-12-01 10:55:00,116.48,116.54,116.42,116.48,15970.0,86.3635,86.408,86.3191,86.3635,15970.0
2016-12-01 11:00:00,116.46,116.48,116.42,116.42,15784.0,86.3487,86.3635,86.3191,86.3191,15784.0
2016-12-01 11:05:00,116.39,116.46,116.34,116.37,13950.0,86.2968,86.3487,86.2597,86.282,13950.0
2016-12-01 11:10:00,116.38,116.5,116.27,116.31,13686.0,86.2894,86.3784,86.2078,86.2375,13686.0
2016-12-01 11:15:00,116.26,116.26,116.08,116.19,19008.0,86.2004,86.2004,86.067,86.1485,19008.0
2016-12-01 11:20:00,116.19,116.39,116.08,116.36,17487.0,86.1485,86.2968,86.067,86.2746,17487.0
2016-12-01 11:25:00,116.35,116.35,116.17,116.26,9446.0,86.2672,86.2672,86.1337,86.2004,9446.0
2016-12-01 11:30:00,116.27,116.37,116.21,116.37,18233.0,86.2078,86.282,86.1634,86.282,18233.0
2016-12-01 11:35:00,116.36,116.49,116.33,116.44,18449.0,86.2746,86.371,86.2523,86.3339,18449.0
2016-12-01 11:40:00,116.42,116.51,116.41,116.44,16307.0,86.3191,86.3858,86.3116,86.3339,16307.0
2016-12-01 11:45:00,116.45,116.66,116.45,116.61,19072.0,86.3413,86.497,86.3413,86.4599,19072.0
2016-12-01 11:50:00,116.62,116.66,116.54,116.59,15488.0,86.4673,86.497,86.408,86.4451,15488.0
2016-12-01 11:55:00,116.59,116.63,116.55,116.61,14486.0,86.4451,86.4748,86.4154,86.4599,14486.0
2016-12-01 12:00:00,116.62,116.68,116.58,116.58,13294.0,86.4673,86.5118,86.4377,86.4377,13294.0
2016-12-01 12:05:00,116.58,116.64,116.56,116.63,15081.0,86.4377,86.4822,86.4229,86.4748,15081.0
2016-12-01 12:10:00,116.63,116.71,116.62,116.67,13318.0,86.4748,86.5341,86.4673,86.5044,13318.0
2016-12-01 12:15:00,116.68,116.74,116.63,116.68,13838.0,86.5118,86.5563,86.4748,86.5118,13838.0
2016-12-01 12:20:00,116.7,116.75,116.64,116.69,17006.0,86.5267,86.5637,86.4822,86.5192,17006.0
2016-12-01 12:25:00,116.7,116.74,116.68,116.69,24922.0,86.5267,86.5563,86.5118,86.5192,24922.0
2016-12-01 12:30:00,116.71,116.76,116.7,116.73,21916.0,86.5341,86.5711,86.5267,86.5489,21916.0
2016-12-01 12:35:00,116.73,116.75,116.71,116.72,19663.0,86.5489,86.5637,86.5341,86.5415,19663.0
2016-12-01 12:40:00,116.71,116.71,116.54,116.61,19758.0,86.5341,86.5341,86.408,86.4599,19758.0
2016-12-01 12:45:00,116.6,116.61,116.34,116.4,53854.0,86.4525,86.4599,86.2597,86.3042,53854.0
2016-12-01 12:50:00,116.39,116.45,116.34,116.43,21654.0,86.2968,86.3413,86.2597,86.3265,21654.0
2016-12-01 12:55:00,116.43,116.43,116.28,116.33,32025.0,86.3265,86.3265,86.2153,86.2523,32025.0
2016-12-01 13:00:00,116.31,116.43,116.25,116.33,70355.0,86.2375,86.3265,86.193,86.2523,70355.0
2016-12-01 13:05:00,116.3,116.32,116.24,116.28,20636.0,86.2301,86.2449,86.1856,86.2153,20636.0
2016-12-01 13:10:00,116.27,116.28,116.18,116.23,13157.0,86.2078,86.2153,86.1411,86.1782,13157.0
2016-12-01 13:15:00,116.27,116.27,116.16,116.25,16322.0,86.2078,86.2078,86.1263,86.193,16322.0
2016-12-01 13:20:00,116.25,116.25,116.16,116.22,12085.0,86.193,86.193,86.1263,86.1708,12085.0
2016-12-01 13:25:00,116.21,116.27,116.18,116.2,12142.0,86.1634,86.2078,86.1411,86.1559,12142.0
2016-12-01 13:30:00,116.21,116.27,116.19,116.22,19570.0,86.1634,86.2078,86.1485,86.1708,19570.0
2016-12-01 13:35:00,116.23,116.37,116.22,116.36,18874.0,86.1782,86.282,86.1708,86.2746,18874.0
2016-12-01 13:40:00,116.34,116.49,116.34,116.44,13049.0,86.2597,86.371,86.2597,86.3339,13049.0
2016-12-01 13:45:00,116.43,116.46,116.3,116.34,9652.0,86.3265,86.3487,86.2301,86.2597,9652.0
2016-12-01 13:50:00,116.33,116.33,116.2,116.3,14375.0,86.2523,86.2523,86.1559,86.2301,14375.0
2016-12-01 13:55:00,116.32,116.33,116.2,116.25,14282.0,86.2449,86.2523,86.1559,86.193,14282.0
2016-12-01 14:00:00,116.27,116.35,116.25,116.32,23861.0,86.2078,86.2672,86.193,86.2449,23861.0
2016-12-01 14:05:00,116.32,116.35,116.26,116.34,21026.0,86.2449,86.2672,86.2004,86.2597,21026.0
2016-12-01 14:10:00,116.36,116.39,116.23,116.3,30083.0,86.2746,86.2968,86.1782,86.2301,30083.0
2016-12-01 14:15:00,116.29,116.36,116.27,116.31,22868.0,86.2227,86.2746,86.2078,86.2375,22868.0
2016-12-01 14:20:00,116.31,116.34,116.22,116.29,27820.0,86.2375,86.2597,86.1708,86.2227,27820.0
2016-12-01 14:25:00,116.3,116.34,116.23,116.25,33361.0,86.2301,86.2597,86.1782,86.193,33361.0
2016-12-01 14:30:00,116.27,116.29,116.21,116.28,16427.0,86.2078,86.2227,86.1634,86.2153,16427.0
2016-12-01 14:35:00,116.27,116.33,116.2,116.2,19510.0,86.2078,86.2523,86.1559,86.1559,19510.0
2016-12-01 14:40:00,116.21,116.32,116.2,116.3,20953.0,86.1634,86.2449,86.1559,86.2301,20953.0
2016-12-01 14:45:00,116.31,116.32,116.24,116.28,14647.0,86.2375,86.2449,86.1856,86.2153,14647.0
2016-12-01 14:50:00,116.28,116.41,116.26,116.37,13084.0,86.2153,86.3116,86.2004,86.282,13084.0
2016-12-01 14:55:00,116.37,116.39,116.27,116.38,30985.0,86.282,86.2968,86.2078,86.2894,30985.0
2016-12-01 15:00:00,116.37,116.48,116.33,116.47,27719.0,86.282,86.3635,86.2523,86.3561,27719.0
2016-12-01 15:05:00,116.46,116.47,116.4,116.43,18949.0,86.3487,86.3561,86.3042,86.3265,18949.0
2016-12-01 15:10:00,116.43,116.48,116.41,116.48,18696.0,86.3265,86.3635,86.3116,86.3635,18696.0
2016-12-01 15:15:00,116.47,116.5,116.31,116.31,27572.0,86.3561,86.3784,86.2375,86.2375,27572.0
2016-12-01 15:20:00,116.29,116.35,116.27,116.31,20647.0,86.2227,86.2672,86.2078,86.2375,20647.0
2016-12-01 15:25:00,116.31,116.33,116.26,116.3,29384.0,86.2375,86.2523,86.2004,86.2301,29384.0
2016-12-01 15:30:00,116.3,116.31,116.2,116.26,26190.0,86.2301,86.2375,86.1559,86.2004,26190.0
2016-12-01 15:35:00,116.28,116.31,116.24,116.24,30484.0,86.2153,86.2375,86.1856,86.1856,30484.0
2016-12-01 15:40:00,116.22,116.29,116.2,116.28,28311.0,86.1708,86.2227,86.1559,86.2153,28311.0
2016-12-01 15:45:00,116.27,116.28,116.2,116.24,35366.0,86.2078,86.2153,86.1559,86.1856,35366.0
2016-12-01 15:50:00,116.25,116.41,116.23,116.41,47151.0,86.193,86.3116,86.1782,86.3116,47151.0
2016-12-01 15:55:00,116.42,116.47,116.3,116.39,138050.0,86.3191,86.3561,86.2301,86.2968,138050.0
2016-12-02 09:30:00,116.69,116.8,116.51,116.8,60987.0,86.5192,86.6008,86.3858,86.6008,60987.0
2016-12-02 09:35:00,116.81,116.89,116.52,116.85,27997.0,86.6082,86.6675,86.3932,86.6379,27997.0
2016-12-02 09:40:00,116.84,116.86,116.69,116.73,21847.0,86.6305,86.6453,86.5192,86.5489,21847.0
2016-12-02 09:45:00,116.78,116.78,116.6,116.67,21318.0,86.586,86.586,86.4525,86.5044,21318.0
2016-12-02 09:50:00,116.65,116.73,116.62,116.72,22970.0,86.4896,86.5489,86.4673,86.5415,22970.0
2016-12-02 09:55:00,116.7,116.77,116.66,116.72,15653.0,86.5267,86.5786,86.497,86.5415,15653.0
2016-12-02 10:00:00,116.71,116.84,116.66,116.7,17904.0,86.5341,86.6305,86.497,86.5267,17904.0
2016-12-02 10:05:00,116.67,116.85,116.66,116.78,19941.0,86.5044,86.6379,86.497,86.586,19941.0
2016-12-02 10:10:00,116.77,116.94,116.76,116.92,27276.0,86.5786,86.7046,86.5711,86.6898,27276.0
2016-12-02 10:15:00,116.94,116.94,116.82,116.88,19000.0,86.7046,86.7046,86.6156,86.6601,19000.0
2016-12-02 10:20:00,116.89,116.9,116.71,116.78,16266.0,86.6675,86.6749,86.5341,86.586,16266.0
2016-12-02 10:25:00,116.79,117.01,116.78,116.97,47681.0,86.5934,86.7565,86.586,86.7269,47681.0
2016-12-02 10:30:00,116.97,116.97,116.81,116.85,20222.0,86.7269,86.7269,86.6082,86.6379,20222.0
2016-12-02 10:35:00,116.84,116.93,116.83,116.88,32405.0,86.6305,86.6972,86.623,86.6601,32405.0
2016-12-02 10:40:00,116.89,116.9,116.76,116.82,11902.0,86.6675,86.6749,86.5711,86.6156,11902.0
2016-12-02 10:45:00,116.85,116.87,116.73,116.76,16444.0,86.6379,86.6527,86.5489,86.5711,16444.0
2016-12-02 10:50:00,116.78,116.8,116.64,116.72,18932.0,86.586,86.6008,86.4822,86.5415,18932.0
2016-12-02 10:55:00,116.72,116.75,116.68,116.68,15864.0,86.5415,86.5637,86.5118,86.5118,15864.0
2016-12-02 11:00:00,116.69,116.73,116.57,116.63,16186.0,86.5192,86.5489,86.4303,86.4748,16186.0
2016-12-02 11:05:00,116.63,116.66,116.61,116.62,19132.0,86.4748,86.497,86.4599,86.4673,19132.0
2016-12-02 11:10:00,116.61,116.71,116.59,116.68,11435.0,86.4599,86.5341,86.4451,86.5118,11435.0
2016-12-02 11:15:00,116.66,116.72,116.59,116.71,11865.0,86.497,86.5415,86.4451,86.5341,11865.0
2016-12-02 11:20:00,116.73,116.81,116.62,116.62,15937.0,86.5489,86.6082,86.4673,86.4673,15937.0
2016-12-02 11:25:00,116.62,116.67,116.55,116.6,13925.0,86.4673,86.5044,86.4154,86.4525,13925.0
2016-12-02 11:30:00,116.59,116.69,116.58,116.67,23917.0,86.4451,86.5192,86.4377,86.5044,23917.0
2016-12-02 11:35:00,116.69,116.7,116.6,116.67,11128.0,86.5192,86.5267,86.4525,86.5044,11128.0
2016-12-02 11:40:00,116.66,116.66,116.51,116.59,48904.0,86.497,86.497,86.3858,86.4451,48904.0
2016-12-02 11:45:00,116.59,116.59,116.52,116.56,10693.0,86.4451,86.4451,86.3932,86.4229,10693.0
2016-12-02 11:50:00,116.58,116.62,116.52,116.57,12164.0,86.4377,86.4673,86.3932,86.4303,12164.0
2016-12-02 11:55:00,116.58,116.6,116.51,116.54,7825.0,86.4377,86.4525,86.3858,86.408,7825.0
2016-12-02 12:00:00,116.54,116.54,116.43,116.43,8662.0,86.408,86.408,86.3265,86.3265,8662.0
2016-12-02 12:05:00,116.44,116.51,116.43,116.46,10658.0,86.3339,86.3858,86.3265,86.3487,10658.0
2016-12-02 12:10:00,116.46,116.5,116.42,116.47,14622.0,86.3487,86.3784,86.3191,86.3561,14622.0
2016-12-02 12:15:00,116.49,116.5,116.41,116.44,6594.0,86.371,86.3784,86.3116,86.3339,6594.0
2016-12-02 12:20:00,116.45,116.51,116.43,116.47,7988.0,86.3413,86.3858,86.3265,86.3561,7988.0
2016-12-02 12:25:00,116.46,116.5,116.43,116.5,18088.0,86.3487,86.3784,86.3265,86.3784,18088.0
2016-12-02 12:30:00,116.5,116.5,116.41,116.47,9421.0,86.3784,86.3784,86.3116,86.3561,9421.0
2016-12-02 12:35:00,116.45,116.45,116.37,116.37,12669.0,86.3413,86.3413,86.282,86.282,12669.0
2016-12-02 12:40:00,116.37,116.42,116.34,116.41,8477.0,86.282,86.3191,86.2597,86.3116,8477.0
2016-12-02 12:45:00,116.4,116.49,116.4,116.44,8956.0,86.3042,86.371,86.3042,86.3339,8956.0
2016-12-02 12:50:00,116.46,116.5,116.41,116.45,8727.0,86.3487,86.3784,86.3116,86.3413,8727.0
2016-12-02 12:55:00,116.46,116.5,116.44,116.46,11358.0,86.3487,86.3784,86.3339,86.3487,11358.0
2016-12-02 13:00:00,116.48,116.48,116.38,116.38,13846.0,86.3635,86.3635,86.2894,86.2894,13846.0
2016-12-02 13:05:00,116.36,116.39,116.23,116.28,20559.0,86.2746,86.2968,86.1782,86.2153,20559.0
2016-12-02 13:10:00,116.3,116.32,116.11,116.11,17272.0,86.2301,86.2449,86.0892,86.0892,17272.0
2016-12-02 13:15:00,116.14,116.18,116.13,116.13,6554.0,86.1115,86.1411,86.104,86.104,6554.0
2016-12-02 13:20:00,116.13,116.2,116.07,116.07,10071.0,86.104,86.1559,86.0595,86.0595,10071.0
2016-12-02 13:25:00,116.1,116.15,116.08,116.12,7314.0,86.0818,86.1189,86.067,86.0966,7314.0
2016-12-02 13:30:00,116.12,116.17,116.08,116.09,13270.0,86.0966,86.1337,86.067,86.0744,13270.0
2016-12-02 13:35:00,116.09,116.15,116.09,116.12,21624.0,86.0744,86.1189,86.0744,86.0966,21624.0
2016-12-02 13:40:00,116.11,116.16,116.1,116.12,9379.0,86.0892,86.1263,86.0818,86.0966,9379.0
2016-12-02 13:45:00,116.11,116.14,116.1,116.11,7342.0,86.0892,86.1115,86.0818,86.0892,7342.0
2016-12-02 13:50:00,116.12,116.15,116.1,116.11,12400.0,86.0966,86.1189,86.0818,86.0892,12400.0
2016-12-02 13:55:00,116.11,116.11,116.04,116.09,6788.0,86.0892,86.0892,86.0373,86.0744,6788.0
2016-12-02 14:00:00,116.08,116.09,116.01,116.09,10815.0,86.067,86.0744,86.0151,86.0744,10815.0
2016-12-02 14:05:00,116.07,116.11,116.02,116.08,8780.0,86.0595,86.0892,86.0225,86.067,8780.0
2016-12-02 14:10:00,116.08,116.13,116.05,116.08,15368.0,86.067,86.104,86.0447,86.067,15368.0
2016-12-02 14:15:00,116.08,116.14,116.07,116.11,15008.0,86.067,86.1115,86.0595,86.0892,15008.0
2016-12-02 14:20:00,116.11,116.11,116.03,116.04,12197.0,86.0892,86.0892,86.0299,86.0373,12197.0
2016-12-02 14:25:00,116.04,116.11,116.01,116.09,13021.0,86.0373,86.0892,86.0151,86.0744,13021.0
2016-12-02 14:30:00,116.09,116.09,116.01,116.08,15942.0,86.0744,86.0744,86.0151,86.067,15942.0
2016-12-02 14:35:00,116.08,116.1,116.0,116.08,15745.0,86.067,86.0818,86.0076,86.067,15745.0
2016-12-02 14:40:00,116.08,116.11,116.02,116.11,11879.0,86.067,86.0892,86.0225,86.0892,11879.0
2016-12-02 14:45:00,116.13,116.13,116.05,116.09,10249.0,86.104,86.104,86.0447,86.0744,10249.0
2016-12-02 14:50:00,116.09,116.1,116.03,116.08,13133.0,86.0744,86.0818,86.0299,86.067,13133.0
2016-12-02 14:55:00,116.09,116.1,116.05,116.06,14530.0,86.0744,86.0818,86.0447,86.0521,14530.0
2016-12-02 15:00:00,116.06,116.15,116.05,116.14,14263.0,86.0521,86.1189,86.0447,86.1115,14263.0
2016-12-02 15:05:00,116.13,116.14,116.08,116.12,17861.0,86.104,86.1115,86.067,86.0966,17861.0
2016-12-02 15:10:00,116.11,116.13,116.09,116.1,18132.0,86.0892,86.104,86.0744,86.0818,18132.0
2016-12-02 15:15:00,116.1,116.15,116.07,116.12,94549.0,86.0818,86.1189,86.0595,86.0966,94549.0
2016-12-02 15:20:00,116.12,116.15,116.1,116.15,12353.0,86.0966,86.1189,86.0818,86.1189,12353.0
2016-12-02 15:25:00,116.15,116.27,116.15,116.26,17587.0,86.1189,86.2078,86.1189,86.2004,17587.0
2016-12-02 15:30:00,116.26,116.47,116.25,116.43,39776.0,86.2004,86.3561,86.193,86.3265,39776.0
2016-12-02 15:35:00,116.42,116.43,116.29,116.3,20741.0,86.3191,86.3265,86.2227,86.2301,20741.0
2016-12-02 15:40:00,116.29,116.35,116.26,116.27,29759.0,86.2227,86.2672,86.2004,86.2078,29759.0
2016-12-02 15:45:00,116.28,116.34,116.21,116.27,32315.0,86.2153,86.2597,86.1634,86.2078,32315.0
2016-12-02 15:50:00,116.27,116.33,116.21,116.21,58150.0,86.2078,86.2523,86.1634,86.1634,58150.0
2016-12-02 15:55:00,116.23,116.33,116.22,116.33,85581.0,86.1782,86.2523,86.1708,86.2523,85581.0
2016-12-05 09:30:00,116.91,116.94,116.68,116.7,40797.0,86.6824,86.7046,86.5118,86.5267,40797.0
2016-12-05 09:35:00,116.72,116.91,116.68,116.86,9400.0,86.5415,86.6824,86.5118,86.6453,9400.0
2016-12-05 09:40:00,116.83,116.88,116.74,116.83,6667.0,86.623,86.6601,86.5563,86.623,6667.0
2016-12-05 09:45:00,116.92,116.92,116.72,116.72,10887.0,86.6898,86.6898,86.5415,86.5415,10887.0
2016-12-05 09:50:00,116.72,116.87,116.68,116.86,8222.0,86.5415,86.6527,86.5118,86.6453,8222.0
2016-12-05 09:55:00,116.86,116.88,116.76,116.84,10300.0,86.6453,86.6601,86.5711,86.6305,10300.0
2016-12-05 10:00:00,116.84,116.92,116.83,116.91,8610.0,86.6305,86.6898,86.623,86.6824,8610.0
2016-12-05 10:05:00,116.92,116.95,116.85,116.86,8499.0,86.6898,86.712,86.6379,86.6453,8499.0
2016-12-05 10:10:00,116.9,116.93,116.77,116.8,8878.0,86.6749,86.6972,86.5786,86.6008,8878.0
2016-12-05 10:15:00,116.81,116.81,116.68,116.7,10022.0,86.6082,86.6082,86.5118,86.5267,10022.0
2016-12-05 10:20:00,116.71,116.73,116.62,116.63,9442.0,86.5341,86.5489,86.4673,86.4748,9442.0
2016-12-05 10:25:00,116.64,116.69,116.62,116.65,13414.0,86.4822,86.5192,86.4673,86.4896,13414.0
2016-12-05 10:30:00,116.65,116.73,116.63,116.64,14483.0,86.4896,86.5489,86.4748,86.4822,14483.0
2016-12-05 10:35:00,116.63,116.63,116.52,116.52,7327.0,86.4748,86.4748,86.3932,86.3932,7327.0
2016-12-05 10:40:00,116.52,116.56,116.5,116.52,7535.0,86.3932,86.4229,86.3784,86.3932,7535.0
2016-12-05 10:45:00,116.52,116.56,116.49,116.49,14083.0,86.3932,86.4229,86.371,86.371,14083.0
2016-12-05 10:50:00,116.47,116.51,116.44,116.51,13477.0,86.3561,86.3858,86.3339,86.3858,13477.0
2016-12-05 10:55:00,116.5,116.51,116.42,116.45,9965.0,86.3784,86.3858,86.3191,86.3413,9965.0
2016-12-05 11:00:00,116.47,116.47,116.36,116.46,12829.0,86.3561,86.3561,86.2746,86.3487,12829.0
2016-12-05 11:05:00,116.47,116.52,116.44,116.49,7003.0,86.3561,86.3932,86.3339,86.371,7003.0
2016-12-05 11:10:00,116.49,116.63,116.49,116.59,23772.0,86.371,86.4748,86.371,86.4451,23772.0
2016-12-05 11:15:00,116.61,116.66,116.58,116.63,12688.0,86.4599,86.497,86.4377,86.4748,12688.0
2016-12-05 11:20:00,116.63,116.63,116.56,116.57,22882.0,86.4748,86.4748,86.4229,86.4303,22882.0
2016-12-05 11:25:00,116.56,116.57,116.48,116.55,8290.0,86.4229,86.4303,86.3635,86.4154,8290.0
2016-12-05 11:30:00,116.53,116.55,116.52,116.53,6286.0,86.4006,86.4154,86.3932,86.4006,6286.0
2016-12-05 11:35:00,116.53,116.64,116.47,116.53,13195.0,86.4006,86.4822,86.3561,86.4006,13195.0
2016-12-05 11:40:00,116.52,116.54,116.5,116.54,6144.0,86.3932,86.408,86.3784,86.408,6144.0
2016-12-05 11:45:00,116.55,116.57,116.52,116.53,23015.0,86.4154,86.4303,86.3932,86.4006,23015.0
2016-12-05 11:50:00,116.53,116.56,116.48,116.49,27227.0,86.4006,86.4229,86.3635,86.371,27227.0
2016-12-05 11:55:00,116.52,116.53,116.45,116.49,5940.0,86.3932,86.4006,86.3413,86.371,5940.0
2016-12-05 12:00:00,116.5,116.51,116.44,116.46,6289.0,86.3784,86.3858,86.3339,86.3487,6289.0
2016-12-05 12:05:00,116.46,116.46,116.38,116.43,7826.0,86.3487,86.3487,86.2894,86.3265,7826.0
2016-12-05 12:10:00,116.43,116.49,116.42,116.45,4355.0,86.3265,86.371,86.3191,86.3413,4355.0
2016-12-05 12:15:00,116.45,116.5,116.45,116.48,8940.0,86.3413,86.3784,86.3413,86.3635,8940.0
2016-12-05 12:20:00,116.46,116.52,116.45,116.52,4700.0,86.3487,86.3932,86.3413,86.3932,4700.0
2016-12-05 12:25:00,116.51,116.53,116.43,116.45,19855.0,86.3858,86.4006,86.3265,86.3413,19855.0
2016-12-05 12:30:00,116.46,116.48,116.43,116.46,4699.0,86.3487,86.3635,86.3265,86.3487,4699.0
2016-12-05 12:35:00,116.48,116.48,116.44,116.46,7593.0,86.3635,86.3635,86.3339,86.3487,7593.0
2016-12-05 12:40:00,116.47,116.49,116.42,116.48,4645.0,86.3561,86.371,86.3191,86.3635,4645.0
2016-12-05 12:45:00,116.49,116.51,116.44,116.47,12628.0,86.371,86.3858,86.3339,86.3561,12628.0
2016-12-05 12:50:00,116.47,116.5,116.46,116.5,10085.0,86.3561,86.3784,86.3487,86.3784,10085.0
2016-12-05 12:55:00,116.5,116.53,116.47,116.53,25127.0,86.3784,86.4006,86.3561,86.4006,25127.0
2016-12-05 13:00:00,116.54,116.58,116.52,116.57,6488.0,86.408,86.4377,86.3932,86.4303,6488.0
2016-12-05 13:05:00,116.57,116.6,116.57,116.59,7314.0,86.4303,86.4525,86.4303,86.4451,7314.0
2016-12-05 13:10:00,116.57,116.64,116.55,116.63,9419.0,86.4303,86.4822,86.4154,86.4748,9419.0
2016-12-05 13:15:00,116.64,116.68,116.6,116.6,29824.0,86.4822,86.5118,86.4525,86.4525,29824.0
2016-12-05 13:20:00,116.61,116.62,116.55,116.58,12925.0,86.4599,86.4673,86.4154,86.4377,12925.0
2016-12-05 13:25:00,116.58,116.65,116.55,116.65,15786.0,86.4377,86.4896,86.4154,86.4896,15786.0
2016-12-05 13:30:00,116.66,116.68,116.53,116.59,95314.0,86.497,86.5118,86.4006,86.4451,95314.0
2016-12-05 13:35:00,116.58,116.6,116.5,116.54,16731.0,86.4377,86.4525,86.3784,86.408,16731.0
2016-12-05 13:40:00,116.55,116.59,116.55,116.57,4300.0,86.4154,86.4451,86.4154,86.4303,4300.0
2016-12-05 13:45:00,116.58,116.61,116.52,116.56,13805.0,86.4377,86.4599,86.3932,86.4229,13805.0
2016-12-05 13:50:00,116.56,116.56,116.51,116.51,4728.0,86.4229,86.4229,86.3858,86.3858,4728.0
2016-12-05 13:55:00,116.53,116.54,116.49,116.54,10848.0,86.4006,86.408,86.371,86.408,10848.0
2016-12-05 14:00:00,116.54,116.55,116.47,116.51,14720.0,86.408,86.4154,86.3561,86.3858,14720.0
2016-12-05 14:05:00,116.51,116.6,116.51,116.56,13963.0,86.3858,86.4525,86.3858,86.4229,13963.0
2016-12-05 14:10:00,116.55,116.55,116.45,116.47,10930.0,86.4154,86.4154,86.3413,86.3561,10930.0
2016-12-05 14:15:00,116.47,116.51,116.4,116.49,12678.0,86.3561,86.3858,86.3042,86.371,12678.0
2016-12-05 14:20:00,116.51,116.55,116.48,116.51,11832.0,86.3858,86.4154,86.3635,86.3858,11832.0
2016-12-05 14:25:00,116.51,116.54,116.46,116.54,16558.0,86.3858,86.408,86.3487,86.408,16558.0
2016-12-05 14:30:00,116.53,116.55,116.45,116.53,13053.0,86.4006,86.4154,86.3413,86.4006,13053.0
2016-12-05 14:35:00,116.52,116.52,116.43,116.49,13604.0,86.3932,86.3932,86.3265,86.371,13604.0
2016-12-05 14:40:00,116.49,116.53,116.43,116.48,11887.0,86.371,86.4006,86.3265,86.3635,11887.0
2016-12-05 14:45:00,116.47,116.48,116.41,116.44,12915.0,86.3561,86.3635,86.3116,86.3339,12915.0
2016-12-05 14:50:00,116.43,116.52,116.41,116.44,61399.0,86.3265,86.3932,86.3116,86.3339,61399.0
2016-12-05 14:55:00,116.44,116.48,116.43,116.45,15370.0,86.3339,86.3635,86.3265,86.3413,15370.0
2016-12-05 15:00:00,116.45,116.48,116.41,116.45,14474.0,86.3413,86.3635,86.3116,86.3413,14474.0
2016-12-05 15:05:00,116.47,116.47,116.36,116.41,31144.0,86.3561,86.3561,86.2746,86.3116,31144.0
2016-12-05 15:10:00,116.43,116.5,116.43,116.5,28486.0,86.3265,86.3784,86.3265,86.3784,28486.0
2016-12-05 15:15:00,116.51,116.6,116.5,116.59,22170.0,86.3858,86.4525,86.3784,86.4451,22170.0
2016-12-05 15:20:00,116.6,116.66,116.57,116.65,37090.0,86.4525,86.497,86.4303,86.4896,37090.0
2016-12-05 15:25:00,116.65,116.67,116.63,116.67,21175.0,86.4896,86.5044,86.4748,86.5044,21175.0
2016-12-05 15:30:00,116.67,116.69,116.54,116.56,31794.0,86.5044,86.5192,86.408,86.4229,31794.0
2016-12-05 15:35:00,116.57,116.65,116.57,116.6,31117.0,86.4303,86.4896,86.4303,86.4525,31117.0
2016-12-05 15:40:00,116.59,116.69,116.58,116.68,32421.0,86.4451,86.5192,86.4377,86.5118,32421.0
2016-12-05 15:45:00,116.68,116.7,116.58,116.58,37168.0,86.5118,86.5267,86.4377,86.4377,37168.0
2016-12-05 15:50:00,116.58,116.64,116.56,116.63,44405.0,86.4377,86.4822,86.4229,86.4748,44405.0
2016-12-05 15:55:00,116.62,116.65,116.53,116.59,72861.0,86.4673,86.4896,86.4006,86.4451,72861.0
2016-12-06 09:30:00,116.5,116.51,116.08,116.27,38532.0,86.3784,86.3858,86.067,86.2078,38532.0
2016-12-06 09:35:00,116.35,116.54,116.3,116.42,23292.0,86.2672,86.408,86.2301,86.3191,23292.0
2016-12-06 09:40:00,116.44,116.44,116.27,116.32,14599.0,86.3339,86.3339,86.2078,86.2449,14599.0
2016-12-06 09:45:00,116.35,116.43,116.34,116.38,18946.0,86.2672,86.3265,86.2597,86.2894,18946.0
2016-12-06 09:50:00,116.4,116.42,116.29,116.3,20152.0,86.3042,86.3191,86.2227,86.2301,20152.0
2016-12-06 09:55:00,116.3,116.33,116.21,116.31,21088.0,86.2301,86.2523,86.1634,86.2375,21088.0
2016-12-06 10:00:00,116.34,116.4,116.34,116.35,16906.0,86.2597,86.3042,86.2597,86.2672,16906.0
2016-12-06 10:05:00,116.36,116.41,116.36,116.39,7674.0,86.2746,86.3116,86.2746,86.2968,7674.0
2016-12-06 10:10:00,116.38,116.43,116.34,116.43,23878.0,86.2894,86.3265,86.2597,86.3265,23878.0
2016-12-06 10:15:00,116.43,116.46,116.35,116.37,8161.0,86.3265,86.3487,86.2672,86.282,8161.0
2016-12-06 10:20:00,116.38,116.45,116.35,116.4,10719.0,86.2894,86.3413,86.2672,86.3042,10719.0
2016-12-06 10:25:00,116.41,116.41,116.37,116.39,8470.0,86.3116,86.3116,86.282,86.2968,8470.0
2016-12-06 10:30:00,116.4,116.49,116.39,116.42,7243.0,86.3042,86.371,86.2968,86.3191,7243.0
2016-12-06 10:35:00,116.43,116.44,116.38,116.4,10960.0,86.3265,86.3339,86.2894,86.3042,10960.0
2016-12-06 10:40:00,116.41,116.41,116.34,116.37,12805.0,86.3116,86.3116,86.2597,86.282,12805.0
2016-12-06 10:45:00,116.38,116.38,116.29,116.32,11316.0,86.2894,86.2894,86.2227,86.2449,11316.0
2016-12-06 10:50:00,116.32,116.34,116.28,116.31,34578.0,86.2449,86.2597,86.2153,86.2375,34578.0
2016-12-06 10:55:00,116.31,116.33,116.17,116.22,16294.0,86.2375,86.2523,86.1337,86.1708,16294.0
2016-12-06 11:00:00,116.21,116.22,116.11,116.15,29698.0,86.1634,86.1708,86.0892,86.1189,29698.0
2016-12-06 11:05:00,116.14,116.25,116.12,116.22,25174.0,86.1115,86.193,86.0966,86.1708,25174.0
2016-12-06 11:10:00,116.21,116.22,116.12,116.17,13826.0,86.1634,86.1708,86.0966,86.1337,13826.0
2016-12-06 11:15:00,116.17,116.19,116.07,116.1,25603.0,86.1337,86.1485,86.0595,86.0818,25603.0
2016-12-06 11:20:00,116.11,116.17,116.11,116.14,26074.0,86.0892,86.1337,86.0892,86.1115,26074.0
2016-12-06 11:25:00,116.13,116.18,116.06,116.09,18556.0,86.104,86.1411,86.0521,86.0744,18556.0
2016-12-06 11:30:00,116.08,116.15,116.06,116.07,8103.0,86.067,86.1189,86.0521,86.0595,8103.0
2016-12-06 11:35:00,116.05,116.16,116.03,116.16,10777.0,86.0447,86.1263,86.0299,86.1263,10777.0
2016-12-06 11:40:00,116.16,116.17,116.14,116.16,6017.0,86.1263,86.1337,86.1115,86.1263,6017.0
2016-12-06 11:45:00,116.16,116.16,116.12,116.16,6966.0,86.1263,86.1263,86.0966,86.1263,6966.0
2016-12-06 11:50:00,116.15,116.17,116.14,116.16,8499.0,86.1189,86.1337,86.1115,86.1263,8499.0
2016-12-06 11:55:00,116.17,116.23,116.15,116.23,12454.0,86.1337,86.1782,86.1189,86.1782,12454.0
2016-12-06 12:00:00,116.23,116.38,116.23,116.33,12907.0,86.1782,86.2894,86.1782,86.2523,12907.0
2016-12-06 12:05:00,116.32,116.4,116.32,116.37,14918.0,86.2449,86.3042,86.2449,86.282,14918.0
2016-12-06 12:10:00,116.38,116.48,116.38,116.48,7049.0,86.2894,86.3635,86.2894,86.3635,7049.0
2016-12-06 12:15:00,116.49,116.5,116.45,116.49,20314.0,86.371,86.3784,86.3413,86.371,20314.0
2016-12-06 12:20:00,116.48,116.62,116.48,116.62,15953.0,86.3635,86.4673,86.3635,86.4673,15953.0
2016-12-06 12:25:00,116.6,116.72,116.59,116.7,16686.0,86.4525,86.5415,86.4451,86.5267,16686.0
2016-12-06 12:30:00,116.69,116.72,116.61,116.61,17148.0,86.5192,86.5415,86.4599,86.4599,17148.0
2016-12-06 12:35:00,116.62,116.63,116.56,116.56,16130.0,86.4673,86.4748,86.4229,86.4229,16130.0
2016-12-06 12:40:00,116.52,116.53,116.46,116.47,13559.0,86.3932,86.4006,86.3487,86.3561,13559.0
2016-12-06 12:45:00,116.48,116.5,116.46,116.49,15624.0,86.3635,86.3784,86.3487,86.371,15624.0
2016-12-06 12:50:00,116.49,116.49,116.4,116.43,14152.0,86.371,86.371,86.3042,86.3265,14152.0
2016-12-06 12:55:00,116.42,116.47,116.4,116.45,8244.0,86.3191,86.3561,86.3042,86.3413,8244.0
2016-12-06 13:00:00,116.44,116.49,116.43,116.44,8691.0,86.3339,86.371,86.3265,86.3339,8691.0
2016-12-06 13:05:00,116.44,116.47,116.43,116.44,10240.0,86.3339,86.3561,86.3265,86.3339,10240.0
2016-12-06 13:10:00,116.43,116.44,116.41,116.41,9311.0,86.3265,86.3339,86.3116,86.3116,9311.0
2016-12-06 13:15:00,116.42,116.43,116.4,116.41,10140.0,86.3191,86.3265,86.3042,86.3116,10140.0
2016-12-06 13:20:00,116.42,116.43,116.33,116.34,20646.0,86.3191,86.3265,86.2523,86.2597,20646.0
2016-12-06 13:25:00,116.33,116.37,116.33,116.34,9853.0,86.2523,86.282,86.2523,86.2597,9853.0
2016-12-06 13:30:00,116.35,116.4,116.35,116.38,12859.0,86.2672,86.3042,86.2672,86.2894,12859.0
2016-12-06 13:35:00,116.38,116.38,116.33,116.34,5471.0,86.2894,86.2894,86.2523,86.2597,5471.0
2016-12-06 13:40:00,116.34,116.35,116.32,116.33,19316.0,86.2597,86.2672,86.2449,86.2523,19316.0
2016-12-06 13:45:00,116.33,116.35,116.25,116.25,29292.0,86.2523,86.2672,86.193,86.193,29292.0
2016-12-06 13:50:00,116.25,116.29,116.24,116.26,12732.0,86.193,86.2227,86.1856,86.2004,12732.0
2016-12-06 13:55:00,116.28,116.34,116.27,116.33,7520.0,86.2153,86.2597,86.2078,86.2523,7520.0
2016-12-06 14:00:00,116.33,116.4,116.31,116.35,18394.0,86.2523,86.3042,86.2375,86.2672,18394.0
2016-12-06 14:05:00,116.36,116.36,116.32,116.33,16505.0,86.2746,86.2746,86.2449,86.2523,16505.0
2016-12-06 14:10:00,116.34,116.34,116.31,116.33,13693.0,86.2597,86.2597,86.2375,86.2523,13693.0
2016-12-06 14:15:00,116.33,116.35,116.3,116.3,20330.0,86.2523,86.2672,86.2301,86.2301,20330.0
2016-12-06 14:20:00,116.3,116.35,116.23,116.31,22165.0,86.2301,86.2672,86.1782,86.2375,22165.0
2016-12-06 14:25:00,116.32,116.38,116.31,116.38,17961.0,86.2449,86.2894,86.2375,86.2894,17961.0
2016-12-06 14:30:00,116.37,116.44,116.37,116.42,12333.0,86.282,86.3339,86.282,86.3191,12333.0
2016-12-06 14:35:00,116.42,116.43,116.35,116.39,13083.0,86.3191,86.3265,86.2672,86.2968,13083.0
2016-12-06 14:40:00,116.4,116.41,116.38,116.4,8121.0,86.3042,86.3116,86.2894,86.3042,8121.0
2016-12-06 14:45:00,116.4,116.4,116.35,116.37,16268.0,86.3042,86.3042,86.2672,86.282,16268.0
2016-12-06 14:50:00,116.37,116.39,116.33,116.35,13841.0,86.282,86.2968,86.2523,86.2672,13841.0
2016-12-06 14:55:00,116.35,116.4,116.34,116.36,7596.0,86.2672,86.3042,86.2597,86.2746,7596.0
2016-12-06 15:00:00,116.36,116.43,116.36,116.4,13177.0,86.2746,86.3265,86.2746,86.3042,13177.0
2016-12-06 15:05:00,116.39,116.4,116.36,116.38,12016.0,86.2968,86.3042,86.2746,86.2894,12016.0
2016-12-06 15:10:00,116.38,116.4,116.33,116.34,8338.0,86.2894,86.3042,86.2523,86.2597,8338.0
2016-12-06 15:15:00,116.35,116.35,116.28,116.31,10007.0,86.2672,86.2672,86.2153,86.2375,10007.0
2016-12-06 15:20:00,116.31,116.32,116.25,116.32,17730.0,86.2375,86.2449,86.193,86.2449,17730.0
2016-12-06 15:25:00,116.33,116.33,116.24,116.26,20934.0,86.2523,86.2523,86.1856,86.2004,20934.0
2016-12-06 15:30:00,116.27,116.4,116.27,116.4,20805.0,86.2078,86.3042,86.2078,86.3042,20805.0
2016-12-06 15:35:00,116.4,116.43,116.38,116.42,16418.0,86.3042,86.3265,86.2894,86.3191,16418.0
2016-12-06 15:40:00,116.43,116.49,116.35,116.36,39531.0,86.3265,86.371,86.2672,86.2746,39531.0
2016-12-06 15:45:00,116.37,116.54,116.36,116.5,32032.0,86.282,86.408,86.2746,86.3784,32032.0
2016-12-06 15:50:00,116.49,116.6,116.44,116.57,35988.0,86.371,86.4525,86.3339,86.4303,35988.0
2016-12-06 15:55:00,116.59,116.59,116.49,116.51,68897.0,86.4451,86.4451,86.371,86.3858,68897.0
2016-12-07 09:30:00,116.27,116.92,116.27,116.68,46944.0,86.2078,86.6898,86.2078,86.5118,46944.0
2016-12-07 09:35:00,116.72,116.93,116.63,116.92,17246.0,86.5415,86.6972,86.4748,86.6898,17246.0
2016-12-07 09:40:00,116.92,116.95,116.79,116.89,15185.0,86.6898,86.712,86.5934,86.6675,15185.0
2016-12-07 09:45:00,116.92,116.97,116.81,116.9,23056.0,86.6898,86.7269,86.6082,86.6749,23056.0
2016-12-07 09:50:00,116.88,116.95,116.88,116.88,11267.0,86.6601,86.712,86.6601,86.6601,11267.0
2016-12-07 09:55:00,116.89,117.16,116.89,117.05,44259.0,86.6675,86.8677,86.6675,86.7862,44259.0
2016-12-07 10:00:00,117.05,117.07,116.88,116.96,16397.0,86.7862,86.801,86.6601,86.7194,16397.0
2016-12-07 10:05:00,116.97,117.0,116.85,116.9,14598.0,86.7269,86.7491,86.6379,86.6749,14598.0
2016-12-07 10:10:00,116.92,116.93,116.83,116.9,20188.0,86.6898,86.6972,86.623,86.6749,20188.0
2016-12-07 10:15:00,116.9,117.08,116.88,117.05,20541.0,86.6749,86.8084,86.6601,86.7862,20541.0
2016-12-07 10:20:00,117.05,117.1,117.03,117.09,12751.0,86.7862,86.8232,86.7713,86.8158,12751.0
2016-12-07 10:25:00,117.11,117.21,117.11,117.11,13533.0,86.8307,86.9048,86.8307,86.8307,13533.0
2016-12-07 10:30:00,117.1,117.17,117.05,117.13,8184.0,86.8232,86.8751,86.7862,86.8455,8184.0
2016-12-07 10:35:00,117.14,117.21,117.11,117.18,14102.0,86.8529,86.9048,86.8307,86.8826,14102.0
2016-12-07 10:40:00,117.19,117.22,117.05,117.06,19742.0,86.89,86.9122,86.7862,86.7936,19742.0
2016-12-07 10:45:00,117.07,117.23,117.0,117.2,16352.0,86.801,86.9196,86.7491,86.8974,16352.0
2016-12-07 10:50:00,117.18,117.24,117.18,117.19,16665.0,86.8826,86.927,86.8826,86.89,16665.0
2016-12-07 10:55:00,117.19,117.27,117.15,117.27,14310.0,86.89,86.9493,86.8603,86.9493,14310.0
2016-12-07 11:00:00,117.27,117.29,117.2,117.27,15457.0,86.9493,86.9641,86.8974,86.9493,15457.0
2016-12-07 11:05:00,117.27,117.29,117.25,117.28,8230.0,86.9493,86.9641,86.9345,86.9567,8230.0
2016-12-07 11:10:00,117.28,117.45,117.28,117.45,17910.0,86.9567,87.0827,86.9567,87.0827,17910.0
2016-12-07 11:15:00,117.44,117.45,117.38,117.43,9245.0,87.0753,87.0827,87.0308,87.0679,9245.0
2016-12-07 11:20:00,117.43,117.44,117.39,117.41,8784.0,87.0679,87.0753,87.0383,87.0531,8784.0
2016-12-07 11:25:00,117.43,117.44,117.33,117.39,15141.0,87.0679,87.0753,86.9938,87.0383,15141.0
2016-12-07 11:30:00,117.4,117.48,117.38,117.46,9500.0,87.0457,87.105,87.0308,87.0902,9500.0
2016-12-07 11:35:00,117.47,117.55,117.38,117.47,12654.0,87.0976,87.1569,87.0308,87.0976,12654.0
2016-12-07 11:40:00,117.48,117.53,117.47,117.52,7337.0,87.105,87.1421,87.0976,87.1346,7337.0
2016-12-07 11:45:00,117.51,117.67,117.51,117.64,11143.0,87.1272,87.2459,87.1272,87.2236,11143.0
2016-12-07 11:50:00,117.65,117.72,117.63,117.65,19955.0,87.231,87.2829,87.2162,87.231,19955.0
2016-12-07 11:55:00,117.67,117.77,117.67,117.73,10553.0,87.2459,87.32,87.2459,87.2903,10553.0
2016-12-07 12:00:00,117.72,117.81,117.61,117.69,15016.0,87.2829,87.3497,87.2014,87.2607,15016.0
2016-12-07 12:05:00,117.7,117.79,117.7,117.76,7247.0,87.2681,87.3348,87.2681,87.3126,7247.0
2016-12-07 12:10:00,117.75,117.76,117.7,117.72,7780.0,87.3052,87.3126,87.2681,87.2829,7780.0
2016-12-07 12:15:00,117.73,117.74,117.68,117.68,9302.0,87.2903,87.2978,87.2533,87.2533,9302.0
2016-12-07 12:20:00,117.68,117.73,117.68,117.72,9655.0,87.2533,87.2903,87.2533,87.2829,9655.0
2016-12-07 12:25:00,117.73,117.76,117.7,117.73,8811.0,87.2903,87.3126,87.2681,87.2903,8811.0
2016-12-07 12:30:00,117.75,117.8,117.73,117.8,9948.0,87.3052,87.3422,87.2903,87.3422,9948.0
2016-12-07 12:35:00,117.82,117.83,117.7,117.71,16176.0,87.3571,87.3645,87.2681,87.2755,16176.0
2016-12-07 12:40:00,117.71,117.79,117.71,117.79,10177.0,87.2755,87.3348,87.2755,87.3348,10177.0
2016-12-07 12:45:00,117.78,117.83,117.72,117.81,10345.0,87.3274,87.3645,87.2829,87.3497,10345.0
2016-12-07 12:50:00,117.81,117.81,117.77,117.79,7050.0,87.3497,87.3497,87.32,87.3348,7050.0
2016-12-07 12:55:00,117.8,117.88,117.79,117.82,22503.0,87.3422,87.4016,87.3348,87.3571,22503.0
2016-12-07 13:00:00,117.83,117.85,117.8,117.81,14398.0,87.3645,87.3793,87.3422,87.3497,14398.0
2016-12-07 13:05:00,117.81,117.95,117.8,117.94,16737.0,87.3497,87.4535,87.3422,87.4461,16737.0
2016-12-07 13:10:00,117.97,117.98,117.93,117.95,16089.0,87.4683,87.4757,87.4386,87.4535,16089.0
2016-12-07 13:15:00,117.94,117.97,117.92,117.93,25255.0,87.4461,87.4683,87.4312,87.4386,25255.0
2016-12-07 13:20:00,117.94,118.15,117.94,118.15,58512.0,87.4461,87.6018,87.4461,87.6018,58512.0
2016-12-07 13:25:00,118.14,118.28,118.14,118.27,18546.0,87.5943,87.6981,87.5943,87.6907,18546.0
2016-12-07 13:30:00,118.25,118.37,118.24,118.34,23621.0,87.6759,87.7649,87.6685,87.7426,23621.0
2016-12-07 13:35:00,118.34,118.41,118.32,118.35,16764.0,87.7426,87.7945,87.7278,87.75,16764.0
2016-12-07 13:40:00,118.35,118.37,118.28,118.35,18777.0,87.75,87.7649,87.6981,87.75,18777.0
2016-12-07 13:45:00,118.34,118.4,118.29,118.37,13082.0,87.7426,87.7871,87.7056,87.7649,13082.0
2016-12-07 13:50:00,118.37,118.49,118.35,118.46,33326.0,87.7649,87.8538,87.75,87.8316,33326.0
2016-12-07 13:55:00,118.48,118.6,118.43,118.58,26628.0,87.8464,87.9354,87.8094,87.9206,26628.0
2016-12-07 14:00:00,118.6,118.65,118.55,118.56,13346.0,87.9354,87.9725,87.8983,87.9057,13346.0
2016-12-07 14:05:00,118.55,118.58,118.51,118.52,17330.0,87.8983,87.9206,87.8687,87.8761,17330.0
2016-12-07 14:10:00,118.54,118.54,118.4,118.41,27837.0,87.8909,87.8909,87.7871,87.7945,27837.0
2016-12-07 14:15:00,118.41,118.43,118.35,118.38,27448.0,87.7945,87.8094,87.75,87.7723,27448.0
2016-12-07 14:20:00,118.36,118.4,118.3,118.36,17005.0,87.7575,87.7871,87.713,87.7575,17005.0
2016-12-07 14:25:00,118.37,118.38,118.3,118.32,11959.0,87.7649,87.7723,87.713,87.7278,11959.0
2016-12-07 14:30:00,118.31,118.33,118.28,118.3,8639.0,87.7204,87.7352,87.6981,87.713,8639.0
2016-12-07 14:35:00,118.31,118.35,118.28,118.31,6012.0,87.7204,87.75,87.6981,87.7204,6012.0
2016-12-07 14:40:00,118.31,118.38,118.25,118.31,22308.0,87.7204,87.7723,87.6759,87.7204,22308.0
2016-12-07 14:45:00,118.31,118.39,118.31,118.38,9040.0,87.7204,87.7797,87.7204,87.7723,9040.0
2016-12-07 14:50:00,118.39,118.4,118.31,118.32,8358.0,87.7797,87.7871,87.7204,87.7278,8358.0
2016-12-07 14:55:00,118.31,118.37,118.28,118.35,7726.0,87.7204,87.7649,87.6981,87.75,7726.0
2016-12-07 15:00:00,118.36,118.36,118.19,118.24,17689.0,87.7575,87.7575,87.6314,87.6685,17689.0
2016-12-07 15:05:00,118.25,118.37,118.24,118.33,17936.0,87.6759,87.7649,87.6685,87.7352,17936.0
2016-12-07 15:10:00,118.34,118.39,118.28,118.33,12463.0,87.7426,87.7797,87.6981,87.7352,12463.0
2016-12-07 15:15:00,118.32,118.41,118.32,118.34,15146.0,87.7278,87.7945,87.7278,87.7426,15146.0
2016-12-07 15:20:00,118.34,118.44,118.32,118.4,24109.0,87.7426,87.8168,87.7278,87.7871,24109.0
2016-12-07 15:25:00,118.4,118.68,118.4,118.66,30813.0,87.7871,87.9947,87.7871,87.9799,30813.0
2016-12-07 15:30:00,118.66,118.78,118.61,118.77,37537.0,87.9799,88.0689,87.9428,88.0615,37537.0
2016-12-07 15:35:00,118.78,118.79,118.68,118.72,50548.0,88.0689,88.0763,87.9947,88.0244,50548.0
2016-12-07 15:40:00,118.72,118.72,118.63,118.65,61535.0,88.0244,88.0244,87.9576,87.9725,61535.0
2016-12-07 15:45:00,118.64,118.64,118.5,118.55,52726.0,87.9651,87.9651,87.8613,87.8983,52726.0
2016-12-07 15:50:00,118.55,118.61,118.49,118.51,61526.0,87.8983,87.9428,87.8538,87.8687,61526.0
2016-12-07 15:55:00,118.5,118.6,118.5,118.59,171967.0,87.8613,87.9354,87.8613,87.928,171967.0
2016-12-08 09:30:00,119.0,119.28,118.72,119.21,69498.0,88.232,88.4396,88.0244,88.3877,69498.0
2016-12-08 09:35:00,119.18,119.21,118.73,118.81,45386.0,88.3654,88.3877,88.0318,88.0911,45386.0
2016-12-08 09:40:00,118.84,119.04,118.74,118.95,28588.0,88.1134,88.2616,88.0392,88.1949,28588.0
2016-12-08 09:45:00,118.95,119.07,118.9,118.99,43731.0,88.1949,88.2839,88.1578,88.2246,43731.0
2016-12-08 09:50:00,119.0,119.04,118.92,118.96,39220.0,88.232,88.2616,88.1727,88.2023,39220.0
2016-12-08 09:55:00,118.95,119.04,118.91,118.98,29675.0,88.1949,88.2616,88.1653,88.2172,29675.0
2016-12-08 10:00:00,118.98,119.0,118.79,118.85,31543.0,88.2172,88.232,88.0763,88.1208,31543.0
2016-12-08 10:05:00,118.86,118.94,118.76,118.76,33795.0,88.1282,88.1875,88.054,88.054,33795.0
2016-12-08 10:10:00,118.73,118.76,118.51,118.53,11496.0,88.0318,88.054,87.8687,87.8835,11496.0
2016-12-08 10:15:00,118.59,118.64,118.5,118.52,13200.0,87.928,87.9651,87.8613,87.8761,13200.0
2016-12-08 10:20:00,118.5,118.56,118.46,118.54,8054.0,87.8613,87.9057,87.8316,87.8909,8054.0
2016-12-08 10:25:00,118.55,118.56,118.42,118.47,9885.0,87.8983,87.9057,87.8019,87.839,9885.0
2016-12-08 10:30:00,118.45,118.51,118.41,118.41,9028.0,87.8242,87.8687,87.7945,87.7945,9028.0
2016-12-08 10:35:00,118.44,118.46,118.3,118.4,22318.0,87.8168,87.8316,87.713,87.7871,22318.0
2016-12-08 10:40:00,118.39,118.46,118.35,118.38,10429.0,87.7797,87.8316,87.75,87.7723,10429.0
2016-12-08 10:45:00,118.37,118.44,118.34,118.38,9856.0,87.7649,87.8168,87.7426,87.7723,9856.0
2016-12-08 10:50:00,118.39,118.4,118.21,118.29,22420.0,87.7797,87.7871,87.6462,87.7056,22420.0
2016-12-08 10:55:00,118.29,118.36,118.21,118.25,26094.0,87.7056,87.7575,87.6462,87.6759,26094.0
2016-12-08 11:00:00,118.27,118.33,118.23,118.25,23716.0,87.6907,87.7352,87.6611,87.6759,23716.0
2016-12-08 11:05:00,118.25,118.32,118.24,118.27,28227.0,87.6759,87.7278,87.6685,87.6907,28227.0
2016-12-08 11:10:00,118.27,118.28,118.22,118.25,18498.0,87.6907,87.6981,87.6537,87.6759,18498.0
2016-12-08 11:15:00,118.26,118.27,118.21,118.25,28365.0,87.6833,87.6907,87.6462,87.6759,28365.0
2016-12-08 11:20:00,118.22,118.3,118.2,118.21,20786.0,87.6537,87.713,87.6388,87.6462,20786.0
2016-12-08 11:25:00,118.21,118.23,118.19,118.2,33376.0,87.6462,87.6611,87.6314,87.6388,33376.0
2016-12-08 11:30:00,118.22,118.25,118.17,118.25,15371.0,87.6537,87.6759,87.6166,87.6759,15371.0
2016-12-08 11:35:00,118.24,118.29,118.16,118.18,15123.0,87.6685,87.7056,87.6092,87.624,15123.0
2016-12-08 11:40:00,118.17,118.24,118.15,118.21,33624.0,87.6166,87.6685,87.6018,87.6462,33624.0
2016-12-08 11:45:00,118.2,118.23,118.17,118.21,15250.0,87.6388,87.6611,87.6166,87.6462,15250.0
2016-12-08 11:50:00,118.21,118.25,118.15,118.18,17643.0,87.6462,87.6759,87.6018,87.624,17643.0
2016-12-08 11:55:00,118.2,118.3,118.17,118.3,15717.0,87.6388,87.713,87.6166,87.713,15717.0
2016-12-08 12:00:00,118.28,118.3,118.19,118.2,11270.0,87.6981,87.713,87.6314,87.6388,11270.0
2016-12-08 12:05:00,118.2,118.27,118.2,118.25,4302.0,87.6388,87.6907,87.6388,87.6759,4302.0
2016-12-08 12:10:00,118.24,118.26,118.21,118.26,13970.0,87.6685,87.6833,87.6462,87.6833,13970.0
2016-12-08 12:15:00,118.26,118.29,118.22,118.26,9849.0,87.6833,87.7056,87.6537,87.6833,9849.0
2016-12-08 12:20:00,118.27,118.42,118.24,118.38,14611.0,87.6907,87.8019,87.6685,87.7723,14611.0
2016-12-08 12:25:00,118.39,118.55,118.36,118.55,20444.0,87.7797,87.8983,87.7575,87.8983,20444.0
2016-12-08 12:30:00,118.54,118.56,118.48,118.54,12952.0,87.8909,87.9057,87.8464,87.8909,12952.0
2016-12-08 12:35:00,118.52,118.54,118.49,118.5,13341.0,87.8761,87.8909,87.8538,87.8613,13341.0
2016-12-08 12:40:00,118.53,118.57,118.5,118.57,5392.0,87.8835,87.9132,87.8613,87.9132,5392.0
2016-12-08 12:45:00,118.57,118.7,118.57,118.65,20498.0,87.9132,88.0096,87.9132,87.9725,20498.0
2016-12-08 12:50:00,118.64,118.66,118.57,118.59,23343.0,87.9651,87.9799,87.9132,87.928,23343.0
2016-12-08 12:55:00,118.59,118.63,118.58,118.61,13294.0,87.928,87.9576,87.9206,87.9428,13294.0
2016-12-08 13:00:00,118.63,118.64,118.58,118.6,11902.0,87.9576,87.9651,87.9206,87.9354,11902.0
2016-12-08 13:05:00,118.61,118.65,118.59,118.63,8969.0,87.9428,87.9725,87.928,87.9576,8969.0
2016-12-08 13:10:00,118.62,118.7,118.61,118.68,15438.0,87.9502,88.0096,87.9428,87.9947,15438.0
2016-12-08 13:15:00,118.68,118.72,118.68,118.71,10718.0,87.9947,88.0244,87.9947,88.017,10718.0
2016-12-08 13:20:00,118.72,118.73,118.68,118.72,14236.0,88.0244,88.0318,87.9947,88.0244,14236.0
2016-12-08 13:25:00,118.72,118.78,118.66,118.73,49452.0,88.0244,88.0689,87.9799,88.0318,49452.0
2016-12-08 13:30:00,118.74,118.75,118.68,118.73,14298.0,88.0392,88.0466,87.9947,88.0318,14298.0
2016-12-08 13:35:00,118.73,118.77,118.71,118.77,7840.0,88.0318,88.0615,88.017,88.0615,7840.0
2016-12-08 13:40:00,118.77,118.77,118.72,118.77,11113.0,88.0615,88.0615,88.0244,88.0615,11113.0
2016-12-08 13:45:00,118.76,118.76,118.71,118.74,10912.0,88.054,88.054,88.017,88.0392,10912.0
2016-12-08 13:50:00,118.75,118.8,118.75,118.79,5064.0,88.0466,88.0837,88.0466,88.0763,5064.0
2016-12-08 13:55:00,118.79,118.96,118.78,118.9,14444.0,88.0763,88.2023,88.0689,88.1578,14444.0
2016-12-08 14:00:00,118.92,118.92,118.81,118.81,7264.0,88.1727,88.1727,88.0911,88.0911,7264.0
2016-12-08 14:05:00,118.82,118.9,118.8,118.86,17931.0,88.0985,88.1578,88.0837,88.1282,17931.0
2016-12-08 14:10:00,118.84,118.98,118.84,118.95,7423.0,88.1134,88.2172,88.1134,88.1949,7423.0
2016-12-08 14:15:00,118.98,118.98,118.83,118.83,10747.0,88.2172,88.2172,88.1059,88.1059,10747.0
2016-12-08 14:20:00,118.83,118.86,118.78,118.8,17125.0,88.1059,88.1282,88.0689,88.0837,17125.0
2016-12-08 14:25:00,118.81,118.9,118.79,118.9,8873.0,88.0911,88.1578,88.0763,88.1578,8873.0
2016-12-08 14:30:00,118.9,118.93,118.84,118.88,25103.0,88.1578,88.1801,88.1134,88.143,25103.0
2016-12-08 14:35:00,118.88,118.89,118.75,118.77,20826.0,88.143,88.1504,88.0466,88.0615,20826.0
2016-12-08 14:40:00,118.75,118.77,118.68,118.7,13865.0,88.0466,88.0615,87.9947,88.0096,13865.0
2016-12-08 14:45:00,118.69,118.72,118.63,118.66,10690.0,88.0021,88.0244,87.9576,87.9799,10690.0
2016-12-08 14:50:00,118.66,118.74,118.65,118.74,13567.0,87.9799,88.0392,87.9725,88.0392,13567.0
2016-12-08 14:55:00,118.73,118.77,118.71,118.73,14293.0,88.0318,88.0615,88.017,88.0318,14293.0
2016-12-08 15:00:00,118.74,118.8,118.71,118.75,20784.0,88.0392,88.0837,88.017,88.0466,20784.0
2016-12-08 15:05:00,118.73,118.87,118.73,118.87,14641.0,88.0318,88.1356,88.0318,88.1356,14641.0
2016-12-08 15:10:00,118.87,118.93,118.87,118.93,24109.0,88.1356,88.1801,88.1356,88.1801,24109.0
2016-12-08 15:15:00,118.92,118.98,118.91,118.95,19989.0,88.1727,88.2172,88.1653,88.1949,19989.0
2016-12-08 15:20:00,118.95,119.0,118.92,118.95,43535.0,88.1949,88.232,88.1727,88.1949,43535.0
2016-12-08 15:25:00,118.95,118.98,118.85,118.85,19543.0,88.1949,88.2172,88.1208,88.1208,19543.0
2016-12-08 15:30:00,118.86,118.93,118.86,118.89,17247.0,88.1282,88.1801,88.1282,88.1504,17247.0
2016-12-08 15:35:00,118.9,118.93,118.88,118.93,16861.0,88.1578,88.1801,88.143,88.1801,16861.0
2016-12-08 15:40:00,118.92,119.05,118.91,119.03,22739.0,88.1727,88.2691,88.1653,88.2542,22739.0
2016-12-08 15:45:00,119.03,119.05,118.92,118.93,30188.0,88.2542,88.2691,88.1727,88.1801,30188.0
2016-12-08 15:50:00,118.93,118.96,118.9,118.91,45967.0,88.1801,88.2023,88.1578,88.1653,45967.0
2016-12-08 15:55:00,118.91,118.98,118.88,118.96,90965.0,88.1653,88.2172,88.143,88.2023,90965.0
2016-12-09 09:30:00,118.91,118.99,118.44,118.57,37903.0,88.1653,88.2246,87.8168,87.9132,37903.0
2016-12-09 09:35:00,118.47,118.76,118.47,118.71,10137.0,87.839,88.054,87.839,88.017,10137.0
2016-12-09 09:40:00,118.74,118.92,118.71,118.88,13834.0,88.0392,88.1727,88.017,88.143,13834.0
2016-12-09 09:45:00,118.83,118.93,118.75,118.85,13865.0,88.1059,88.1801,88.0466,88.1208,13865.0
2016-12-09 09:50:00,118.86,118.97,118.86,118.96,10310.0,88.1282,88.2097,88.1282,88.2023,10310.0
2016-12-09 09:55:00,118.96,118.97,118.85,118.91,8572.0,88.2023,88.2097,88.1208,88.1653,8572.0
2016-12-09 10:00:00,118.92,118.97,118.81,118.89,8378.0,88.1727,88.2097,88.0911,88.1504,8378.0
2016-12-09 10:05:00,118.91,119.01,118.86,118.99,13320.0,88.1653,88.2394,88.1282,88.2246,13320.0
2016-12-09 10:10:00,119.0,119.13,118.98,119.05,8087.0,88.232,88.3284,88.2172,88.2691,8087.0
2016-12-09 10:15:00,119.05,119.06,118.91,119.0,7261.0,88.2691,88.2765,88.1653,88.232,7261.0
2016-12-09 10:20:00,119.02,119.04,118.97,119.02,10117.0,88.2468,88.2616,88.2097,88.2468,10117.0
2016-12-09 10:25:00,119.03,119.09,118.99,119.06,11876.0,88.2542,88.2987,88.2246,88.2765,11876.0
2016-12-09 10:30:00,119.04,119.07,118.97,118.97,4341.0,88.2616,88.2839,88.2097,88.2097,4341.0
2016-12-09 10:35:00,119.0,119.03,118.92,118.92,7062.0,88.232,88.2542,88.1727,88.1727,7062.0
2016-12-09 10:40:00,118.91,118.95,118.82,118.86,22618.0,88.1653,88.1949,88.0985,88.1282,22618.0
2016-12-09 10:45:00,118.85,118.9,118.79,118.8,35747.0,88.1208,88.1578,88.0763,88.0837,35747.0
2016-12-09 10:50:00,118.8,118.86,118.78,118.86,25574.0,88.0837,88.1282,88.0689,88.1282,25574.0
2016-12-09 10:55:00,118.83,118.98,118.83,118.91,10190.0,88.1059,88.2172,88.1059,88.1653,10190.0
2016-12-09 11:00:00,118.92,118.93,118.85,118.87,25606.0,88.1727,88.1801,88.1208,88.1356,25606.0
2016-12-09 11:05:00,118.88,118.9,118.83,118.84,13255.0,88.143,88.1578,88.1059,88.1134,13255.0
2016-12-09 11:10:00,118.86,118.92,118.84,118.86,10024.0,88.1282,88.1727,88.1134,88.1282,10024.0
2016-12-09 11:15:00,118.86,119.01,118.86,118.99,14518.0,88.1282,88.2394,88.1282,88.2246,14518.0
2016-12-09 11:20:00,119.0,119.05,118.96,118.98,18270.0,88.232,88.2691,88.2023,88.2172,18270.0
2016-12-09 11:25:00,118.97,119.14,118.93,119.14,43095.0,88.2097,88.3358,88.1801,88.3358,43095.0
2016-12-09 11:30:00,119.14,119.15,119.04,119.14,21601.0,88.3358,88.3432,88.2616,88.3358,21601.0
2016-12-09 11:35:00,119.15,119.18,119.13,119.18,35015.0,88.3432,88.3654,88.3284,88.3654,35015.0
2016-12-09 11:40:00,119.17,119.29,119.16,119.29,32389.0,88.358,88.447,88.3506,88.447,32389.0
2016-12-09 11:45:00,119.28,119.31,119.23,119.31,29033.0,88.4396,88.4618,88.4025,88.4618,29033.0
2016-12-09 11:50:00,119.31,119.38,119.25,119.3,35247.0,88.4618,88.5137,88.4173,88.4544,35247.0
2016-12-09 11:55:00,119.31,119.36,119.24,119.29,41361.0,88.4618,88.4989,88.4099,88.447,41361.0
2016-12-09 12:00:00,119.3,119.34,119.27,119.29,35913.0,88.4544,88.4841,88.4322,88.447,35913.0
2016-12-09 12:05:00,119.3,119.33,119.3,119.33,22584.0,88.4544,88.4767,88.4544,88.4767,22584.0
2016-12-09 12:10:00,119.32,119.4,119.32,119.38,20534.0,88.4692,88.5286,88.4692,88.5137,20534.0
2016-12-09 12:15:00,119.38,119.39,119.32,119.38,11170.0,88.5137,88.5211,88.4692,88.5137,11170.0
2016-12-09 12:20:00,119.38,119.41,119.37,119.4,21957.0,88.5137,88.536,88.5063,88.5286,21957.0
2016-12-09 12:25:00,119.41,119.41,119.31,119.4,16858.0,88.536,88.536,88.4618,88.5286,16858.0
2016-12-09 12:30:00,119.39,119.41,119.31,119.33,13575.0,88.5211,88.536,88.4618,88.4767,13575.0
2016-12-09 12:35:00,119.34,119.35,119.3,119.31,12114.0,88.4841,88.4915,88.4544,88.4618,12114.0
2016-12-09 12:40:00,119.31,119.34,119.3,119.34,26734.0,88.4618,88.4841,88.4544,88.4841,26734.0
2016-12-09 12:45:00,119.33,119.41,119.31,119.34,27512.0,88.4767,88.536,88.4618,88.4841,27512.0
2016-12-09 12:50:00,119.34,119.4,119.33,119.4,20609.0,88.4841,88.5286,88.4767,88.5286,20609.0
2016-12-09 12:55:00,119.39,119.39,119.3,119.36,30121.0,88.5211,88.5211,88.4544,88.4989,30121.0
2016-12-09 13:00:00,119.37,119.38,119.32,119.35,12944.0,88.5063,88.5137,88.4692,88.4915,12944.0
2016-12-09 13:05:00,119.35,119.36,119.24,119.24,31012.0,88.4915,88.4989,88.4099,88.4099,31012.0
2016-12-09 13:10:00,119.21,119.23,119.16,119.21,18417.0,88.3877,88.4025,88.3506,88.3877,18417.0
2016-12-09 13:15:00,119.21,119.22,119.16,119.2,11459.0,88.3877,88.3951,88.3506,88.3803,11459.0
2016-12-09 13:20:00,119.2,119.21,119.13,119.17,9609.0,88.3803,88.3877,88.3284,88.358,9609.0
2016-12-09 13:25:00,119.16,119.19,119.09,119.11,11596.0,88.3506,88.3729,88.2987,88.3135,11596.0
2016-12-09 13:30:00,119.12,119.17,119.11,119.17,8287.0,88.321,88.358,88.3135,88.358,8287.0
2016-12-09 13:35:00,119.17,119.21,119.15,119.21,7909.0,88.358,88.3877,88.3432,88.3877,7909.0
2016-12-09 13:40:00,119.24,119.27,119.23,119.26,8165.0,88.4099,88.4322,88.4025,88.4248,8165.0
2016-12-09 13:45:00,119.25,119.31,119.2,119.2,14684.0,88.4173,88.4618,88.3803,88.3803,14684.0
2016-12-09 13:50:00,119.22,119.3,119.22,119.29,13947.0,88.3951,88.4544,88.3951,88.447,13947.0
2016-12-09 13:55:00,119.28,119.3,119.24,119.26,11285.0,88.4396,88.4544,88.4099,88.4248,11285.0
2016-12-09 14:00:00,119.26,119.32,119.24,119.29,27006.0,88.4248,88.4692,88.4099,88.447,27006.0
2016-12-09 14:05:00,119.3,119.39,119.3,119.36,22060.0,88.4544,88.5211,88.4544,88.4989,22060.0
2016-12-09 14:10:00,119.36,119.44,119.35,119.44,26300.0,88.4989,88.5582,88.4915,88.5582,26300.0
2016-12-09 14:15:00,119.45,119.49,119.45,119.48,7327.0,88.5656,88.5953,88.5656,88.5879,7327.0
2016-12-09 14:20:00,119.47,119.51,119.43,119.48,28319.0,88.5805,88.6101,88.5508,88.5879,28319.0
2016-12-09 14:25:00,119.48,119.53,119.47,119.51,13210.0,88.5879,88.6249,88.5805,88.6101,13210.0
2016-12-09 14:30:00,119.51,119.53,119.47,119.48,13139.0,88.6101,88.6249,88.5805,88.5879,13139.0
2016-12-09 14:35:00,119.48,119.48,119.34,119.38,14517.0,88.5879,88.5879,88.4841,88.5137,14517.0
2016-12-09 14:40:00,119.36,119.39,119.36,119.37,13711.0,88.4989,88.5211,88.4989,88.5063,13711.0
2016-12-09 14:45:00,119.38,119.4,119.34,119.35,13582.0,88.5137,88.5286,88.4841,88.4915,13582.0
2016-12-09 14:50:00,119.33,119.36,119.32,119.35,10540.0,88.4767,88.4989,88.4692,88.4915,10540.0
2016-12-09 14:55:00,119.35,119.6,119.33,119.54,79913.0,88.4915,88.6769,88.4767,88.6324,79913.0
2016-12-09 15:00:00,119.54,119.61,119.4,119.57,43004.0,88.6324,88.6843,88.5286,88.6546,43004.0
2016-12-09 15:05:00,119.57,119.62,119.56,119.6,23598.0,88.6546,88.6917,88.6472,88.6769,23598.0
2016-12-09 15:10:00,119.59,119.65,119.58,119.64,22629.0,88.6694,88.7139,88.662,88.7065,22629.0
2016-12-09 15:15:00,119.64,119.72,119.63,119.67,28478.0,88.7065,88.7658,88.6991,88.7288,28478.0
2016-12-09 15:20:00,119.66,119.7,119.6,119.63,31750.0,88.7213,88.751,88.6769,88.6991,31750.0
2016-12-09 15:25:00,119.64,119.77,119.61,119.73,60815.0,88.7065,88.8029,88.6843,88.7732,60815.0
2016-12-09 15:30:00,119.72,119.79,119.64,119.66,67495.0,88.7658,88.8177,88.7065,88.7213,67495.0
2016-12-09 15:35:00,119.66,119.66,119.61,119.65,34492.0,88.7213,88.7213,88.6843,88.7139,34492.0
2016-12-09 15:40:00,119.64,119.71,119.64,119.67,43906.0,88.7065,88.7584,88.7065,88.7288,43906.0
2016-12-09 15:45:00,119.68,119.73,119.66,119.68,77098.0,88.7362,88.7732,88.7213,88.7362,77098.0
2016-12-09 15:50:00,119.68,119.72,119.67,119.71,83816.0,88.7362,88.7658,88.7288,88.7584,83816.0
2016-12-09 15:55:00,119.72,119.75,119.47,119.62,297461.0,88.7658,88.7881,88.5805,88.6917,297461.0
2016-12-12 09:30:00,119.41,119.89,119.33,119.88,56109.0,88.536,88.8919,88.4767,88.8845,56109.0
2016-12-12 09:35:00,119.89,119.99,119.75,119.96,31740.0,88.8919,88.966,88.7881,88.9438,31740.0
2016-12-12 09:40:00,119.97,119.99,119.66,119.79,42025.0,88.9512,88.966,88.7213,88.8177,42025.0
2016-12-12 09:45:00,119.81,119.91,119.79,119.91,47001.0,88.8326,88.9067,88.8177,88.9067,47001.0
2016-12-12 09:50:00,119.9,119.96,119.79,119.92,40300.0,88.8993,88.9438,88.8177,88.9141,40300.0
2016-12-12 09:55:00,119.9,120.05,119.9,120.04,109848.0,88.8993,89.0105,88.8993,89.0031,109848.0
2016-12-12 10:00:00,120.05,120.28,120.04,120.25,53399.0,89.0105,89.181,89.0031,89.1588,53399.0
2016-12-12 10:05:00,120.26,120.29,120.21,120.24,19914.0,89.1662,89.1884,89.1291,89.1514,19914.0
2016-12-12 10:10:00,120.24,120.28,120.19,120.23,57679.0,89.1514,89.181,89.1143,89.144,57679.0
2016-12-12 10:15:00,120.25,120.44,120.24,120.34,47722.0,89.1588,89.2997,89.1514,89.2255,47722.0
2016-12-12 10:20:00,120.31,120.43,120.3,120.39,28379.0,89.2033,89.2923,89.1959,89.2626,28379.0
2016-12-12 10:25:00,120.39,120.41,120.23,120.24,28625.0,89.2626,89.2774,89.144,89.1514,28625.0
2016-12-12 10:30:00,120.26,120.33,120.17,120.21,25825.0,89.1662,89.2181,89.0995,89.1291,25825.0
2016-12-12 10:35:00,120.21,120.35,120.21,120.31,23888.0,89.1291,89.2329,89.1291,89.2033,23888.0
2016-12-12 10:40:00,120.31,120.32,120.06,120.09,25998.0,89.2033,89.2107,89.0179,89.0402,25998.0
2016-12-12 10:45:00,120.09,120.17,120.0,120.03,23889.0,89.0402,89.0995,88.9734,88.9957,23889.0
2016-12-12 10:50:00,120.03,120.1,119.92,120.09,43478.0,88.9957,89.0476,88.9141,89.0402,43478.0
2016-12-12 10:55:00,120.1,120.16,120.08,120.1,49432.0,89.0476,89.0921,89.0327,89.0476,49432.0
2016-12-12 11:00:00,120.09,120.11,120.0,120.01,38433.0,89.0402,89.055,88.9734,88.9808,38433.0
2016-12-12 11:05:00,120.01,120.05,119.96,120.02,16532.0,88.9808,89.0105,88.9438,88.9883,16532.0
2016-12-12 11:10:00,120.02,120.05,119.96,119.96,16933.0,88.9883,89.0105,88.9438,88.9438,16933.0
2016-12-12 11:15:00,119.97,120.01,119.95,120.0,15413.0,88.9512,88.9808,88.9364,88.9734,15413.0
2016-12-12 11:20:00,120.0,120.03,119.97,119.97,18351.0,88.9734,88.9957,88.9512,88.9512,18351.0
2016-12-12 11:25:00,119.96,120.0,119.91,119.94,18629.0,88.9438,88.9734,88.9067,88.9289,18629.0
2016-12-12 11:30:00,119.94,120.01,119.92,119.95,20251.0,88.9289,88.9808,88.9141,88.9364,20251.0
2016-12-12 11:35:00,119.95,120.0,119.93,119.95,19532.0,88.9364,88.9734,88.9215,88.9364,19532.0
2016-12-12 11:40:00,119.93,119.95,119.81,119.87,25459.0,88.9215,88.9364,88.8326,88.877,25459.0
2016-12-12 11:45:00,119.87,119.9,119.84,119.9,12606.0,88.877,88.8993,88.8548,88.8993,12606.0
2016-12-12 11:50:00,119.89,119.94,119.86,119.94,16308.0,88.8919,88.9289,88.8696,88.9289,16308.0
2016-12-12 11:55:00,119.94,119.96,119.9,119.93,13963.0,88.9289,88.9438,88.8993,88.9215,13963.0
2016-12-12 12:00:00,119.92,119.94,119.8,119.85,14521.0,88.9141,88.9289,88.8251,88.8622,14521.0
2016-12-12 12:05:00,119.85,119.91,119.81,119.91,15787.0,88.8622,88.9067,88.8326,88.9067,15787.0
2016-12-12 12:10:00,119.91,119.91,119.83,119.9,25805.0,88.9067,88.9067,88.8474,88.8993,25805.0
2016-12-12 12:15:00,119.9,119.95,119.84,119.86,21103.0,88.8993,88.9364,88.8548,88.8696,21103.0
2016-12-12 12:20:00,119.86,119.88,119.84,119.86,17919.0,88.8696,88.8845,88.8548,88.8696,17919.0
2016-12-12 12:25:00,119.86,119.86,119.83,119.85,12533.0,88.8696,88.8696,88.8474,88.8622,12533.0
2016-12-12 12:30:00,119.84,119.88,119.82,119.82,14534.0,88.8548,88.8845,88.84,88.84,14534.0
2016-12-12 12:35:00,119.83,119.94,119.83,119.92,78447.0,88.8474,88.9289,88.8474,88.9141,78447.0
2016-12-12 12:40:00,119.91,119.92,119.82,119.89,20256.0,88.9067,88.9141,88.84,88.8919,20256.0
2016-12-12 12:45:00,119.9,119.94,119.82,119.84,31337.0,88.8993,88.9289,88.84,88.8548,31337.0
2016-12-12 12:50:00,119.83,119.91,119.83,119.85,21245.0,88.8474,88.9067,88.8474,88.8622,21245.0
2016-12-12 12:55:00,119.85,119.87,119.82,119.85,7053.0,88.8622,88.877,88.84,88.8622,7053.0
2016-12-12 13:00:00,119.85,119.93,119.83,119.92,15360.0,88.8622,88.9215,88.8474,88.9141,15360.0
2016-12-12 13:05:00,119.91,120.01,119.9,119.93,39370.0,88.9067,88.9808,88.8993,88.9215,39370.0
2016-12-12 13:10:00,119.94,119.98,119.9,119.97,12730.0,88.9289,88.9586,88.8993,88.9512,12730.0
2016-12-12 13:15:00,119.96,120.0,119.92,119.99,27723.0,88.9438,88.9734,88.9141,88.966,27723.0
2016-12-12 13:20:00,119.99,120.0,119.95,119.99,29854.0,88.966,88.9734,88.9364,88.966,29854.0
2016-12-12 13:25:00,120.0,120.02,119.99,120.0,26399.0,88.9734,88.9883,88.966,88.9734,26399.0
2016-12-12 13:30:00,120.0,120.0,119.91,119.92,14751.0,88.9734,88.9734,88.9067,88.9141,14751.0
2016-12-12 13:35:00,119.92,120.01,119.91,120.0,13724.0,88.9141,88.9808,88.9067,88.9734,13724.0
2016-12-12 13:40:00,120.0,120.01,119.95,119.99,20962.0,88.9734,88.9808,88.9364,88.966,20962.0
2016-12-12 13:45:00,119.98,120.01,119.92,119.94,10728.0,88.9586,88.9808,88.9141,88.9289,10728.0
2016-12-12 13:50:00,119.95,119.99,119.93,119.98,11728.0,88.9364,88.966,88.9215,88.9586,11728.0
2016-12-12 13:55:00,119.97,120.0,119.94,119.98,17697.0,88.9512,88.9734,88.9289,88.9586,17697.0
2016-12-12 14:00:00,119.99,120.02,119.95,120.01,15136.0,88.966,88.9883,88.9364,88.9808,15136.0
2016-12-12 14:05:00,120.01,120.02,119.98,120.02,13047.0,88.9808,88.9883,88.9586,88.9883,13047.0
2016-12-12 14:10:00,120.02,120.1,120.0,120.1,10683.0,88.9883,89.0476,88.9734,89.0476,10683.0
2016-12-12 14:15:00,120.09,120.12,120.07,120.1,20447.0,89.0402,89.0624,89.0253,89.0476,20447.0
2016-12-12 14:20:00,120.09,120.11,120.04,120.09,12994.0,89.0402,89.055,89.0031,89.0402,12994.0
2016-12-12 14:25:00,120.09,120.1,120.03,120.05,13139.0,89.0402,89.0476,88.9957,89.0105,13139.0
2016-12-12 14:30:00,120.05,120.05,119.99,120.01,27068.0,89.0105,89.0105,88.966,88.9808,27068.0
2016-12-12 14:35:00,120.01,120.03,120.0,120.0,14721.0,88.9808,88.9957,88.9734,88.9734,14721.0
2016-12-12 14:40:00,120.0,120.04,120.0,120.0,18683.0,88.9734,89.0031,88.9734,88.9734,18683.0
2016-12-12 14:45:00,120.01,120.05,119.99,120.02,12798.0,88.9808,89.0105,88.966,88.9883,12798.0
2016-12-12 14:50:00,120.02,120.04,120.0,120.02,11140.0,88.9883,89.0031,88.9734,88.9883,11140.0
2016-12-12 14:55:00,120.02,120.06,120.01,120.05,10171.0,88.9883,89.0179,88.9808,89.0105,10171.0
2016-12-12 15:00:00,120.04,120.07,120.0,120.06,17032.0,89.0031,89.0253,88.9734,89.0179,17032.0
2016-12-12 15:05:00,120.06,120.13,120.06,120.08,15220.0,89.0179,89.0698,89.0179,89.0327,15220.0
2016-12-12 15:10:00,120.08,120.14,120.07,120.09,17941.0,89.0327,89.0772,89.0253,89.0402,17941.0
2016-12-12 15:15:00,120.08,120.14,120.08,120.13,15401.0,89.0327,89.0772,89.0327,89.0698,15401.0
2016-12-12 15:20:00,120.12,120.13,120.07,120.09,38013.0,89.0624,89.0698,89.0253,89.0402,38013.0
2016-12-12 15:25:00,120.1,120.17,120.03,120.03,48328.0,89.0476,89.0995,88.9957,88.9957,48328.0
2016-12-12 15:30:00,120.04,120.08,120.02,120.05,27877.0,89.0031,89.0327,88.9883,89.0105,27877.0
2016-12-12 15:35:00,120.06,120.13,120.03,120.11,25428.0,89.0179,89.0698,88.9957,89.055,25428.0
2016-12-12 15:40:00,120.1,120.11,120.04,120.08,38749.0,89.0476,89.055,89.0031,89.0327,38749.0
2016-12-12 15:45:00,120.09,120.12,120.05,120.09,41968.0,89.0402,89.0624,89.0105,89.0402,41968.0
2016-12-12 15:50:00,120.09,120.14,120.09,120.13,68496.0,89.0402,89.0772,89.0402,89.0698,68496.0
2016-12-12 15:55:00,120.14,120.16,120.03,120.12,128103.0,89.0772,89.0921,88.9957,89.0624,128103.0
2016-12-13 09:30:00,120.33,120.43,120.07,120.12,52872.0,89.2181,89.2923,89.0253,89.0624,52872.0
2016-12-13 09:35:00,120.15,120.15,119.91,120.14,32935.0,89.0846,89.0846,88.9067,89.0772,32935.0
2016-12-13 09:40:00,120.09,120.36,120.04,120.36,23096.0,89.0402,89.2403,89.0031,89.2403,23096.0
2016-12-13 09:45:00,120.41,120.41,120.21,120.25,18314.0,89.2774,89.2774,89.1291,89.1588,18314.0
2016-12-13 09:50:00,120.27,120.3,120.18,120.22,18601.0,89.1736,89.1959,89.1069,89.1365,18601.0
2016-12-13 09:55:00,120.2,120.22,120.15,120.2,21659.0,89.1217,89.1365,89.0846,89.1217,21659.0
2016-12-13 10:00:00,120.19,120.33,120.18,120.27,33313.0,89.1143,89.2181,89.1069,89.1736,33313.0
2016-12-13 10:05:00,120.27,120.28,120.17,120.24,23506.0,89.1736,89.181,89.0995,89.1514,23506.0
2016-12-13 10:10:00,120.26,120.36,120.24,120.27,30012.0,89.1662,89.2403,89.1514,89.1736,30012.0
2016-12-13 10:15:00,120.26,120.34,120.25,120.28,14998.0,89.1662,89.2255,89.1588,89.181,14998.0
2016-12-13 10:20:00,120.27,120.3,120.22,120.24,18926.0,89.1736,89.1959,89.1365,89.1514,18926.0
2016-12-13 10:25:00,120.24,120.29,120.14,120.14,20752.0,89.1514,89.1884,89.0772,89.0772,20752.0
2016-12-13 10:30:00,120.14,120.14,120.06,120.08,15557.0,89.0772,89.0772,89.0179,89.0327,15557.0
2016-12-13 10:35:00,120.09,120.12,120.08,120.09,15519.0,89.0402,89.0624,89.0327,89.0402,15519.0
2016-12-13 10:40:00,120.09,120.09,119.94,119.94,18648.0,89.0402,89.0402,88.9289,88.9289,18648.0
2016-12-13 10:45:00,119.94,119.94,119.83,119.88,28155.0,88.9289,88.9289,88.8474,88.8845,28155.0
2016-12-13 10:50:00,119.87,119.99,119.87,119.98,29601.0,88.877,88.966,88.877,88.9586,29601.0
2016-12-13 10:55:00,119.99,120.04,119.98,120.0,24415.0,88.966,89.0031,88.9586,88.9734,24415.0
2016-12-13 11:00:00,120.0,120.05,119.94,119.96,33178.0,88.9734,89.0105,88.9289,88.9438,33178.0
2016-12-13 11:05:00,119.95,119.95,119.81,119.85,20464.0,88.9364,88.9364,88.8326,88.8622,20464.0
2016-12-13 11:10:00,119.86,119.87,119.82,119.85,13291.0,88.8696,88.877,88.84,88.8622,13291.0
2016-12-13 11:15:00,119.85,119.86,119.75,119.75,16225.0,88.8622,88.8696,88.7881,88.7881,16225.0
2016-12-13 11:20:00,119.78,119.91,119.78,119.9,17471.0,88.8103,88.9067,88.8103,88.8993,17471.0
2016-12-13 11:25:00,119.9,119.93,119.83,119.83,13807.0,88.8993,88.9215,88.8474,88.8474,13807.0
2016-12-13 11:30:00,119.84,119.84,119.66,119.68,21284.0,88.8548,88.8548,88.7213,88.7362,21284.0
2016-12-13 11:35:00,119.69,119.7,119.47,119.49,48630.0,88.7436,88.751,88.5805,88.5953,48630.0
2016-12-13 11:40:00,119.5,119.65,119.4,119.47,55927.0,88.6027,88.7139,88.5286,88.5805,55927.0
2016-12-13 11:45:00,119.49,119.49,119.39,119.39,28685.0,88.5953,88.5953,88.5211,88.5211,28685.0
2016-12-13 11:50:00,119.4,119.43,119.36,119.39,27481.0,88.5286,88.5508,88.4989,88.5211,27481.0
2016-12-13 11:55:00,119.39,119.51,119.37,119.49,21733.0,88.5211,88.6101,88.5063,88.5953,21733.0
2016-12-13 12:00:00,119.5,119.6,119.46,119.57,41351.0,88.6027,88.6769,88.573,88.6546,41351.0
2016-12-13 12:05:00,119.58,119.58,119.44,119.44,30549.0,88.662,88.662,88.5582,88.5582,30549.0
2016-12-13 12:10:00,119.44,119.59,119.43,119.58,20205.0,88.5582,88.6694,88.5508,88.662,20205.0
2016-12-13 12:15:00,119.58,119.67,119.57,119.62,17787.0,88.662,88.7288,88.6546,88.6917,17787.0
2016-12-13 12:20:00,119.63,119.71,119.63,119.67,14559.0,88.6991,88.7584,88.6991,88.7288,14559.0
2016-12-13 12:25:00,119.68,119.71,119.66,119.68,12896.0,88.7362,88.7584,88.7213,88.7362,12896.0
2016-12-13 12:30:00,119.7,119.71,119.66,119.69,9172.0,88.751,88.7584,88.7213,88.7436,9172.0
2016-12-13 12:35:00,119.7,119.79,119.69,119.77,9705.0,88.751,88.8177,88.7436,88.8029,9705.0
2016-12-13 12:40:00,119.77,119.89,119.73,119.87,14710.0,88.8029,88.8919,88.7732,88.877,14710.0
2016-12-13 12:45:00,119.87,119.87,119.81,119.81,12328.0,88.877,88.877,88.8326,88.8326,12328.0
2016-12-13 12:50:00,119.81,119.86,119.81,119.84,9491.0,88.8326,88.8696,88.8326,88.8548,9491.0
2016-12-13 12:55:00,119.85,119.86,119.75,119.76,20486.0,88.8622,88.8696,88.7881,88.7955,20486.0
2016-12-13 13:00:00,119.77,119.83,119.76,119.78,35277.0,88.8029,88.8474,88.7955,88.8103,35277.0
2016-12-13 13:05:00,119.78,119.8,119.72,119.74,17133.0,88.8103,88.8251,88.7658,88.7807,17133.0
2016-12-13 13:10:00,119.73,119.8,119.72,119.77,15366.0,88.7732,88.8251,88.7658,88.8029,15366.0
2016-12-13 13:15:00,119.78,119.88,119.74,119.88,24947.0,88.8103,88.8845,88.7807,88.8845,24947.0
2016-12-13 13:20:00,119.88,119.98,119.88,119.97,17301.0,88.8845,88.9586,88.8845,88.9512,17301.0
2016-12-13 13:25:00,119.98,120.07,119.96,120.02,22952.0,88.9586,89.0253,88.9438,88.9883,22952.0
2016-12-13 13:30:00,120.02,120.04,119.97,119.97,14439.0,88.9883,89.0031,88.9512,88.9512,14439.0
2016-12-13 13:35:00,119.97,120.09,119.97,120.09,13678.0,88.9512,89.0402,88.9512,89.0402,13678.0
2016-12-13 13:40:00,120.1,120.18,120.1,120.13,13622.0,89.0476,89.1069,89.0476,89.0698,13622.0
2016-12-13 13:45:00,120.14,120.14,120.02,120.02,13156.0,89.0772,89.0772,88.9883,88.9883,13156.0
2016-12-13 13:50:00,120.03,120.12,120.02,120.12,12280.0,88.9957,89.0624,88.9883,89.0624,12280.0
2016-12-13 13:55:00,120.11,120.12,120.06,120.12,11944.0,89.055,89.0624,89.0179,89.0624,11944.0
2016-12-13 14:00:00,120.12,120.14,120.07,120.12,16451.0,89.0624,89.0772,89.0253,89.0624,16451.0
2016-12-13 14:05:00,120.11,120.14,120.06,120.13,18278.0,89.055,89.0772,89.0179,89.0698,18278.0
2016-12-13 14:10:00,120.15,120.15,120.04,120.08,10919.0,89.0846,89.0846,89.0031,89.0327,10919.0
2016-12-13 14:15:00,120.08,120.11,120.0,120.04,20033.0,89.0327,89.055,88.9734,89.0031,20033.0
2016-12-13 14:20:00,120.03,120.05,120.01,120.03,16725.0,88.9957,89.0105,88.9808,88.9957,16725.0
2016-12-13 14:25:00,120.04,120.04,120.0,120.0,12491.0,89.0031,89.0031,88.9734,88.9734,12491.0
2016-12-13 14:30:00,119.99,120.03,119.99,120.02,16241.0,88.966,88.9957,88.966,88.9883,16241.0
2016-12-13 14:35:00,120.01,120.13,120.0,120.13,17173.0,88.9808,89.0698,88.9734,89.0698,17173.0
2016-12-13 14:40:00,120.13,120.14,120.09,120.13,16316.0,89.0698,89.0772,89.0402,89.0698,16316.0
2016-12-13 14:45:00,120.13,120.15,120.1,120.12,11701.0,89.0698,89.0846,89.0476,89.0624,11701.0
2016-12-13 14:50:00,120.13,120.15,120.11,120.14,16993.0,89.0698,89.0846,89.055,89.0772,16993.0
2016-12-13 14:55:00,120.15,120.18,120.09,120.09,21417.0,89.0846,89.1069,89.0402,89.0402,21417.0
2016-12-13 15:00:00,120.11,120.15,120.1,120.15,14741.0,89.055,89.0846,89.0476,89.0846,14741.0
2016-12-13 15:05:00,120.15,120.23,120.14,120.22,26753.0,89.0846,89.144,89.0772,89.1365,26753.0
2016-12-13 15:10:00,120.22,120.24,120.15,120.15,26717.0,89.1365,89.1514,89.0846,89.0846,26717.0
2016-12-13 15:15:00,120.15,120.25,120.15,120.25,28304.0,89.0846,89.1588,89.0846,89.1588,28304.0
2016-12-13 15:20:00,120.24,120.26,120.19,120.22,26461.0,89.1514,89.1662,89.1143,89.1365,26461.0
2016-12-13 15:25:00,120.22,120.3,120.22,120.25,24932.0,89.1365,89.1959,89.1365,89.1588,24932.0
2016-12-13 15:30:00,120.25,120.29,120.22,120.24,32373.0,89.1588,89.1884,89.1365,89.1514,32373.0
2016-12-13 15:35:00,120.23,120.26,120.18,120.19,39486.0,89.144,89.1662,89.1069,89.1143,39486.0
2016-12-13 15:40:00,120.18,120.27,120.18,120.23,41074.0,89.1069,89.1736,89.1069,89.144,41074.0
2016-12-13 15:45:00,120.22,120.23,120.14,120.17,51928.0,89.1365,89.144,89.0772,89.0995,51928.0
2016-12-13 15:50:00,120.16,120.18,120.05,120.07,66685.0,89.0921,89.1069,89.0105,89.0253,66685.0
2016-12-13 15:55:00,120.07,120.26,120.04,120.16,170226.0,89.0253,89.1662,89.0031,89.0921,170226.0
2016-12-14 09:30:00,119.85,119.92,119.1,119.1,98158.0,88.8622,88.9141,88.3061,88.3061,98158.0
2016-12-14 09:35:00,119.13,119.49,119.13,119.32,64013.0,88.3284,88.5953,88.3284,88.4692,64013.0
2016-12-14 09:40:00,119.31,119.44,118.99,118.99,43913.0,88.4618,88.5582,88.2246,88.2246,43913.0
2016-12-14 09:45:00,118.99,119.02,118.4,118.4,46917.0,88.2246,88.2468,87.7871,87.7871,46917.0
2016-12-14 09:50:00,118.39,118.46,117.71,117.9,136704.0,87.7797,87.8316,87.2755,87.4164,136704.0
2016-12-14 09:55:00,117.92,118.09,117.64,117.73,93385.0,87.4312,87.5573,87.2236,87.2903,93385.0
2016-12-14 10:00:00,117.76,118.04,117.75,117.87,70213.0,87.3126,87.5202,87.3052,87.3942,70213.0
2016-12-14 10:05:00,117.88,118.17,117.88,118.0,53866.0,87.4016,87.6166,87.4016,87.4905,53866.0
2016-12-14 10:10:00,118.02,118.1,117.84,118.08,40241.0,87.5054,87.5647,87.3719,87.5499,40241.0
2016-12-14 10:15:00,118.07,118.19,118.05,118.15,36470.0,87.5424,87.6314,87.5276,87.6018,36470.0
2016-12-14 10:20:00,118.15,118.19,118.1,118.14,29611.0,87.6018,87.6314,87.5647,87.5943,29611.0
2016-12-14 10:25:00,118.15,118.51,118.12,118.4,60602.0,87.6018,87.8687,87.5795,87.7871,60602.0
2016-12-14 10:30:00,118.44,118.55,118.32,118.42,50317.0,87.8168,87.8983,87.7278,87.8019,50317.0
2016-12-14 10:35:00,118.4,118.43,118.21,118.27,41768.0,87.7871,87.8094,87.6462,87.6907,41768.0
2016-12-14 10:40:00,118.26,118.29,118.15,118.15,34137.0,87.6833,87.7056,87.6018,87.6018,34137.0
2016-12-14 10:45:00,118.16,118.24,118.12,118.17,37732.0,87.6092,87.6685,87.5795,87.6166,37732.0
2016-12-14 10:50:00,118.16,118.19,118.11,118.19,19288.0,87.6092,87.6314,87.5721,87.6314,19288.0
2016-12-14 10:55:00,118.19,118.42,118.17,118.4,32561.0,87.6314,87.8019,87.6166,87.7871,32561.0
2016-12-14 11:00:00,118.39,118.49,118.36,118.43,27768.0,87.7797,87.8538,87.7575,87.8094,27768.0
2016-12-14 11:05:00,118.42,118.51,118.39,118.49,22100.0,87.8019,87.8687,87.7797,87.8538,22100.0
2016-12-14 11:10:00,118.48,118.58,118.47,118.55,22620.0,87.8464,87.9206,87.839,87.8983,22620.0
2016-12-14 11:15:00,118.55,118.7,118.55,118.63,28242.0,87.8983,88.0096,87.8983,87.9576,28242.0
2016-12-14 11:20:00,118.62,118.74,118.62,118.68,21905.0,87.9502,88.0392,87.9502,87.9947,21905.0
2016-12-14 11:25:00,118.68,118.72,118.64,118.69,21641.0,87.9947,88.0244,87.9651,88.0021,21641.0
2016-12-14 11:30:00,118.68,118.75,118.63,118.67,18811.0,87.9947,88.0466,87.9576,87.9873,18811.0
2016-12-14 11:35:00,118.69,118.71,118.61,118.61,14559.0,88.0021,88.017,87.9428,87.9428,14559.0
2016-12-14 11:40:00,118.61,118.63,118.49,118.61,25351.0,87.9428,87.9576,87.8538,87.9428,25351.0
2016-12-14 11:45:00,118.61,118.61,118.51,118.53,10112.0,87.9428,87.9428,87.8687,87.8835,10112.0
2016-12-14 11:50:00,118.54,118.59,118.51,118.58,10523.0,87.8909,87.928,87.8687,87.9206,10523.0
2016-12-14 11:55:00,118.59,118.6,118.39,118.44,11995.0,87.928,87.9354,87.7797,87.8168,11995.0
2016-12-14 12:00:00,118.46,118.61,118.46,118.61,10594.0,87.8316,87.9428,87.8316,87.9428,10594.0
2016-12-14 12:05:00,118.6,118.63,118.58,118.63,10453.0,87.9354,87.9576,87.9206,87.9576,10453.0
2016-12-14 12:10:00,118.61,118.66,118.61,118.63,12066.0,87.9428,87.9799,87.9428,87.9576,12066.0
2016-12-14 12:15:00,118.64,118.65,118.59,118.64,11500.0,87.9651,87.9725,87.928,87.9651,11500.0
2016-12-14 12:20:00,118.63,118.66,118.61,118.65,20953.0,87.9576,87.9799,87.9428,87.9725,20953.0
2016-12-14 12:25:00,118.65,118.68,118.6,118.61,39245.0,87.9725,87.9947,87.9354,87.9428,39245.0
2016-12-14 12:30:00,118.62,118.72,118.62,118.7,10261.0,87.9502,88.0244,87.9502,88.0096,10261.0
2016-12-14 12:35:00,118.7,118.72,118.65,118.68,28779.0,88.0096,88.0244,87.9725,87.9947,28779.0
2016-12-14 12:40:00,118.69,118.7,118.62,118.63,18103.0,88.0021,88.0096,87.9502,87.9576,18103.0
2016-12-14 12:45:00,118.64,118.65,118.58,118.58,15217.0,87.9651,87.9725,87.9206,87.9206,15217.0
2016-12-14 12:50:00,118.58,118.62,118.55,118.56,15652.0,87.9206,87.9502,87.8983,87.9057,15652.0
2016-12-14 12:55:00,118.56,118.6,118.54,118.55,16952.0,87.9057,87.9354,87.8909,87.8983,16952.0
2016-12-14 13:00:00,118.55,118.63,118.51,118.54,18549.0,87.8983,87.9576,87.8687,87.8909,18549.0
2016-12-14 13:05:00,118.55,118.55,118.5,118.55,12168.0,87.8983,87.8983,87.8613,87.8983,12168.0
2016-12-14 13:10:00,118.57,118.57,118.44,118.45,14407.0,87.9132,87.9132,87.8168,87.8242,14407.0
2016-12-14 13:15:00,118.44,118.47,118.39,118.42,13482.0,87.8168,87.839,87.7797,87.8019,13482.0
2016-12-14 13:20:00,118.43,118.44,118.37,118.41,17345.0,87.8094,87.8168,87.7649,87.7945,17345.0
2016-12-14 13:25:00,118.41,118.49,118.4,118.48,21814.0,87.7945,87.8538,87.7871,87.8464,21814.0
2016-12-14 13:30:00,118.47,118.49,118.39,118.39,16929.0,87.839,87.8538,87.7797,87.7797,16929.0
2016-12-14 13:35:00,118.38,118.39,118.26,118.26,15195.0,87.7723,87.7797,87.6833,87.6833,15195.0
2016-12-14 13:40:00,118.27,118.31,118.25,118.28,18586.0,87.6907,87.7204,87.6759,87.6981,18586.0
2016-12-14 13:45:00,118.28,118.3,118.21,118.23,14876.0,87.6981,87.713,87.6462,87.6611,14876.0
2016-12-14 13:50:00,118.24,118.36,118.23,118.27,13009.0,87.6685,87.7575,87.6611,87.6907,13009.0
2016-12-14 13:55:00,118.28,118.7,118.28,118.53,26619.0,87.6981,88.0096,87.6981,87.8835,26619.0
2016-12-14 14:00:00,118.53,118.68,118.24,118.38,78107.0,87.8835,87.9947,87.6685,87.7723,78107.0
2016-12-14 14:05:00,118.37,118.4,118.0,118.22,33349.0,87.7649,87.7871,87.4905,87.6537,33349.0
2016-12-14 14:10:00,118.19,118.22,117.82,117.85,36863.0,87.6314,87.6537,87.3571,87.3793,36863.0
2016-12-14 14:15:00,117.87,118.0,117.79,117.91,56080.0,87.3942,87.4905,87.3348,87.4238,56080.0
2016-12-14 14:20:00,117.93,117.93,117.6,117.68,31274.0,87.4386,87.4386,87.194,87.2533,31274.0
2016-12-14 14:25:00,117.68,117.72,117.43,117.43,30977.0,87.2533,87.2829,87.0679,87.0679,30977.0
2016-12-14 14:30:00,117.48,117.89,117.46,117.79,38572.0,87.105,87.409,87.0902,87.3348,38572.0
2016-12-14 14:35:00,117.83,117.94,117.74,117.91,36281.0,87.3645,87.4461,87.2978,87.4238,36281.0
2016-12-14 14:40:00,117.91,118.0,117.83,117.91,31980.0,87.4238,87.4905,87.3645,87.4238,31980.0
2016-12-14 14:45:00,117.91,117.94,117.81,117.89,32905.0,87.4238,87.4461,87.3497,87.409,32905.0
2016-12-14 14:50:00,117.87,117.9,117.75,117.75,23771.0,87.3942,87.4164,87.3052,87.3052,23771.0
2016-12-14 14:55:00,117.77,117.79,117.49,117.52,48049.0,87.32,87.3348,87.1124,87.1346,48049.0
2016-12-14 15:00:00,117.5,117.68,117.49,117.53,42674.0,87.1198,87.2533,87.1124,87.1421,42674.0
2016-12-14 15:05:00,117.53,117.67,117.31,117.37,36073.0,87.1421,87.2459,86.9789,87.0234,36073.0
2016-12-14 15:10:00,117.38,117.43,117.29,117.35,25517.0,87.0308,87.0679,86.9641,87.0086,25517.0
2016-12-14 15:15:00,117.31,117.31,117.13,117.17,33458.0,86.9789,86.9789,86.8455,86.8751,33458.0
2016-12-14 15:20:00,117.2,117.28,117.14,117.15,47814.0,86.8974,86.9567,86.8529,86.8603,47814.0
2016-12-14 15:25:00,117.13,117.19,117.1,117.16,49824.0,86.8455,86.89,86.8232,86.8677,49824.0
2016-12-14 15:30:00,117.16,117.59,117.16,117.59,100314.0,86.8677,87.1865,86.8677,87.1865,100314.0
2016-12-14 15:35:00,117.59,117.82,117.55,117.78,57497.0,87.1865,87.3571,87.1569,87.3274,57497.0
2016-12-14 15:40:00,117.79,117.8,117.45,117.5,61682.0,87.3348,87.3422,87.0827,87.1198,61682.0
2016-12-14 15:45:00,117.49,117.49,117.24,117.26,97439.0,87.1124,87.1124,86.927,86.9419,97439.0
2016-12-14 15:50:00,117.26,117.27,116.97,117.0,191400.0,86.9419,86.9493,86.7269,86.7491,191400.0
2016-12-14 15:55:00,117.0,117.24,116.93,117.23,397757.0,86.7491,86.927,86.6972,86.9196,397757.0
2016-12-15 09:30:00,117.21,117.27,116.72,117.03,67846.0,86.9048,86.9493,86.5415,86.7713,67846.0
2016-12-15 09:35:00,116.96,117.23,116.86,117.1,18667.0,86.7194,86.9196,86.6453,86.8232,18667.0
2016-12-15 09:40:00,117.1,117.27,116.91,117.01,37936.0,86.8232,86.9493,86.6824,86.7565,37936.0
2016-12-15 09:45:00,117.01,117.05,116.62,116.62,41767.0,86.7565,86.7862,86.4673,86.4673,41767.0
2016-12-15 09:50:00,116.62,116.78,116.44,116.63,66394.0,86.4673,86.586,86.3339,86.4748,66394.0
2016-12-15 09:55:00,116.62,116.79,116.56,116.73,49654.0,86.4673,86.5934,86.4229,86.5489,49654.0
2016-12-15 10:00:00,116.74,116.95,116.68,116.95,33433.0,86.5563,86.712,86.5118,86.712,33433.0
2016-12-15 10:05:00,116.97,117.17,116.88,116.92,33878.0,86.7269,86.8751,86.6601,86.6898,33878.0
2016-12-15 10:10:00,116.95,117.15,116.91,117.12,23075.0,86.712,86.8603,86.6824,86.8381,23075.0
2016-12-15 10:15:00,117.14,117.41,117.11,117.29,54222.0,86.8529,87.0531,86.8307,86.9641,54222.0
2016-12-15 10:20:00,117.29,117.5,117.25,117.38,22935.0,86.9641,87.1198,86.9345,87.0308,22935.0
2016-12-15 10:25:00,117.38,117.42,117.3,117.32,23849.0,87.0308,87.0605,86.9715,86.9864,23849.0
2016-12-15 10:30:00,117.34,117.63,117.28,117.55,46266.0,87.0012,87.2162,86.9567,87.1569,46266.0
2016-12-15 10:35:00,117.56,117.68,117.5,117.67,23367.0,87.1643,87.2533,87.1198,87.2459,23367.0
2016-12-15 10:40:00,117.66,117.68,117.58,117.68,16586.0,87.2384,87.2533,87.1791,87.2533,16586.0
2016-12-15 10:45:00,117.7,117.73,117.57,117.62,29058.0,87.2681,87.2903,87.1717,87.2088,29058.0
2016-12-15 10:50:00,117.62,117.69,117.57,117.68,28528.0,87.2088,87.2607,87.1717,87.2533,28528.0
2016-12-15 10:55:00,117.66,117.68,117.42,117.48,22103.0,87.2384,87.2533,87.0605,87.105,22103.0
2016-12-15 11:00:00,117.51,117.66,117.51,117.52,30434.0,87.1272,87.2384,87.1272,87.1346,30434.0
2016-12-15 11:05:00,117.53,117.65,117.51,117.55,51253.0,87.1421,87.231,87.1272,87.1569,51253.0
2016-12-15 11:10:00,117.53,117.58,117.49,117.55,31939.0,87.1421,87.1791,87.1124,87.1569,31939.0
2016-12-15 11:15:00,117.57,117.65,117.54,117.65,13977.0,87.1717,87.231,87.1495,87.231,13977.0
2016-12-15 11:20:00,117.66,117.72,117.59,117.6,13172.0,87.2384,87.2829,87.1865,87.194,13172.0
2016-12-15 11:25:00,117.6,117.67,117.56,117.59,11140.0,87.194,87.2459,87.1643,87.1865,11140.0
2016-12-15 11:30:00,117.58,117.67,117.57,117.64,9737.0,87.1791,87.2459,87.1717,87.2236,9737.0
2016-12-15 11:35:00,117.62,117.72,117.6,117.72,16093.0,87.2088,87.2829,87.194,87.2829,16093.0
2016-12-15 11:40:00,117.72,117.79,117.68,117.72,37988.0,87.2829,87.3348,87.2533,87.2829,37988.0
2016-12-15 11:45:00,117.73,117.73,117.65,117.65,12234.0,87.2903,87.2903,87.231,87.231,12234.0
2016-12-15 11:50:00,117.67,117.78,117.67,117.74,25783.0,87.2459,87.3274,87.2459,87.2978,25783.0
2016-12-15 11:55:00,117.75,117.78,117.69,117.75,12620.0,87.3052,87.3274,87.2607,87.3052,12620.0
2016-12-15 12:00:00,117.76,117.8,117.68,117.74,10565.0,87.3126,87.3422,87.2533,87.2978,10565.0
2016-12-15 12:05:00,117.74,117.77,117.67,117.77,10005.0,87.2978,87.32,87.2459,87.32,10005.0
2016-12-15 12:10:00,117.77,117.78,117.67,117.67,5518.0,87.32,87.3274,87.2459,87.2459,5518.0
2016-12-15 12:15:00,117.66,117.79,117.65,117.77,13509.0,87.2384,87.3348,87.231,87.32,13509.0
2016-12-15 12:20:00,117.75,117.76,117.66,117.71,8035.0,87.3052,87.3126,87.2384,87.2755,8035.0
2016-12-15 12:25:00,117.72,117.76,117.71,117.72,12122.0,87.2829,87.3126,87.2755,87.2829,12122.0
2016-12-15 12:30:00,117.7,117.7,117.61,117.66,6130.0,87.2681,87.2681,87.2014,87.2384,6130.0
2016-12-15 12:35:00,117.66,117.7,117.6,117.63,8130.0,87.2384,87.2681,87.194,87.2162,8130.0
2016-12-15 12:40:00,117.62,117.72,117.62,117.68,9324.0,87.2088,87.2829,87.2088,87.2533,9324.0
2016-12-15 12:45:00,117.69,117.71,117.62,117.67,7046.0,87.2607,87.2755,87.2088,87.2459,7046.0
2016-12-15 12:50:00,117.68,117.68,117.54,117.56,10599.0,87.2533,87.2533,87.1495,87.1643,10599.0
2016-12-15 12:55:00,117.55,117.62,117.52,117.62,11409.0,87.1569,87.2088,87.1346,87.2088,11409.0
2016-12-15 13:00:00,117.63,117.75,117.62,117.75,9521.0,87.2162,87.3052,87.2088,87.3052,9521.0
2016-12-15 13:05:00,117.76,117.8,117.75,117.77,9834.0,87.3126,87.3422,87.3052,87.32,9834.0
2016-12-15 13:10:00,117.75,117.85,117.66,117.83,52094.0,87.3052,87.3793,87.2384,87.3645,52094.0
2016-12-15 13:15:00,117.82,117.89,117.8,117.8,10133.0,87.3571,87.409,87.3422,87.3422,10133.0
2016-12-15 13:20:00,117.8,117.87,117.8,117.87,12482.0,87.3422,87.3942,87.3422,87.3942,12482.0
2016-12-15 13:25:00,117.87,117.87,117.83,117.85,7805.0,87.3942,87.3942,87.3645,87.3793,7805.0
2016-12-15 13:30:00,117.86,117.88,117.82,117.82,12863.0,87.3867,87.4016,87.3571,87.3571,12863.0
2016-12-15 13:35:00,117.82,117.82,117.6,117.61,8666.0,87.3571,87.3571,87.194,87.2014,8666.0
2016-12-15 13:40:00,117.6,117.6,117.53,117.57,12853.0,87.194,87.194,87.1421,87.1717,12853.0
2016-12-15 13:45:00,117.56,117.57,117.5,117.52,28816.0,87.1643,87.1717,87.1198,87.1346,28816.0
2016-12-15 13:50:00,117.53,117.57,117.4,117.47,22719.0,87.1421,87.1717,87.0457,87.0976,22719.0
2016-12-15 13:55:00,117.48,117.5,117.39,117.42,14406.0,87.105,87.1198,87.0383,87.0605,14406.0
2016-12-15 14:00:00,117.4,117.4,117.32,117.38,16805.0,87.0457,87.0457,86.9864,87.0308,16805.0
2016-12-15 14:05:00,117.37,117.44,117.31,117.34,31757.0,87.0234,87.0753,86.9789,87.0012,31757.0
2016-12-15 14:10:00,117.37,117.47,117.36,117.47,9291.0,87.0234,87.0976,87.016,87.0976,9291.0
2016-12-15 14:15:00,117.47,117.49,117.4,117.41,15606.0,87.0976,87.1124,87.0457,87.0531,15606.0
2016-12-15 14:20:00,117.41,117.46,117.38,117.39,16906.0,87.0531,87.0902,87.0308,87.0383,16906.0
2016-12-15 14:25:00,117.39,117.4,117.33,117.38,29593.0,87.0383,87.0457,86.9938,87.0308,29593.0
2016-12-15 14:30:00,117.38,117.39,117.33,117.38,21824.0,87.0308,87.0383,86.9938,87.0308,21824.0
2016-12-15 14:35:00,117.38,117.39,117.34,117.37,18222.0,87.0308,87.0383,87.0012,87.0234,18222.0
2016-12-15 14:40:00,117.39,117.48,117.37,117.45,21590.0,87.0383,87.105,87.0234,87.0827,21590.0
2016-12-15 14:45:00,117.45,117.47,117.37,117.4,15764.0,87.0827,87.0976,87.0234,87.0457,15764.0
2016-12-15 14:50:00,117.39,117.54,117.38,117.45,20351.0,87.0383,87.1495,87.0308,87.0827,20351.0
2016-12-15 14:55:00,117.43,117.43,117.37,117.38,20279.0,87.0679,87.0679,87.0234,87.0308,20279.0
2016-12-15 15:00:00,117.38,117.44,117.35,117.39,35442.0,87.0308,87.0753,87.0086,87.0383,35442.0
2016-12-15 15:05:00,117.39,117.45,117.38,117.41,15932.0,87.0383,87.0827,87.0308,87.0531,15932.0
2016-12-15 15:10:00,117.42,117.43,117.36,117.4,25982.0,87.0605,87.0679,87.016,87.0457,25982.0
2016-12-15 15:15:00,117.4,117.43,117.3,117.35,31660.0,87.0457,87.0679,86.9715,87.0086,31660.0
2016-12-15 15:20:00,117.35,117.41,117.35,117.38,26661.0,87.0086,87.0531,87.0086,87.0308,26661.0
2016-12-15 15:25:00,117.39,117.41,117.35,117.37,34970.0,87.0383,87.0531,87.0086,87.0234,34970.0
2016-12-15 15:30:00,117.35,117.36,117.14,117.15,58799.0,87.0086,87.016,86.8529,86.8603,58799.0
2016-12-15 15:35:00,117.15,117.17,117.09,117.15,59600.0,86.8603,86.8751,86.8158,86.8603,59600.0
2016-12-15 15:40:00,117.15,117.25,117.09,117.14,53729.0,86.8603,86.9345,86.8158,86.8529,53729.0
2016-12-15 15:45:00,117.17,117.23,117.07,117.07,60731.0,86.8751,86.9196,86.801,86.801,60731.0
2016-12-15 15:50:00,117.08,117.19,117.07,117.17,75830.0,86.8084,86.89,86.801,86.8751,75830.0
2016-12-15 15:55:00,117.17,117.26,117.12,117.24,159428.0,86.8751,86.9419,86.8381,86.927,159428.0
2016-12-16 09:30:00,117.38,117.53,117.27,117.39,697506.0,87.0308,87.1421,86.9493,87.0383,697506.0
2016-12-16 09:35:00,117.32,117.46,117.05,117.3,42905.0,86.9864,87.0902,86.7862,86.9715,42905.0
2016-12-16 09:40:00,117.25,117.43,116.79,116.88,38474.0,86.9345,87.0679,86.5934,86.6601,38474.0
2016-12-16 09:45:00,116.89,116.95,116.69,116.77,33527.0,86.6675,86.712,86.5192,86.5786,33527.0
2016-12-16 09:50:00,116.8,116.82,116.51,116.52,35372.0,86.6008,86.6156,86.3858,86.3932,35372.0
2016-12-16 09:55:00,116.54,116.72,116.54,116.7,18454.0,86.408,86.5415,86.408,86.5267,18454.0
2016-12-16 10:00:00,116.68,116.68,116.47,116.47,21050.0,86.5118,86.5118,86.3561,86.3561,21050.0
2016-12-16 10:05:00,116.46,116.55,116.42,116.44,37722.0,86.3487,86.4154,86.3191,86.3339,37722.0
2016-12-16 10:10:00,116.44,116.61,116.41,116.57,24930.0,86.3339,86.4599,86.3116,86.4303,24930.0
2016-12-16 10:15:00,116.57,116.58,116.45,116.45,22630.0,86.4303,86.4377,86.3413,86.3413,22630.0
2016-12-16 10:20:00,116.44,116.45,116.28,116.28,35814.0,86.3339,86.3413,86.2153,86.2153,35814.0
2016-12-16 10:25:00,116.28,116.28,116.16,116.21,65187.0,86.2153,86.2153,86.1263,86.1634,65187.0
2016-12-16 10:30:00,116.22,116.27,116.18,116.25,24647.0,86.1708,86.2078,86.1411,86.193,24647.0
2016-12-16 10:35:00,116.26,116.37,116.25,116.35,18323.0,86.2004,86.282,86.193,86.2672,18323.0
2016-12-16 10:40:00,116.35,116.4,116.28,116.4,19679.0,86.2672,86.3042,86.2153,86.3042,19679.0
2016-12-16 10:45:00,116.39,116.42,116.31,116.32,28726.0,86.2968,86.3191,86.2375,86.2449,28726.0
2016-12-16 10:50:00,116.31,116.31,116.22,116.25,23313.0,86.2375,86.2375,86.1708,86.193,23313.0
2016-12-16 10:55:00,116.25,116.25,116.15,116.18,45622.0,86.193,86.193,86.1189,86.1411,45622.0
2016-12-16 11:00:00,116.17,116.2,115.78,115.78,48434.0,86.1337,86.1559,85.8445,85.8445,48434.0
2016-12-16 11:05:00,115.76,115.79,115.59,115.59,47638.0,85.8297,85.8519,85.7037,85.7037,47638.0
2016-12-16 11:10:00,115.59,115.85,115.58,115.76,75892.0,85.7037,85.8964,85.6962,85.8297,75892.0
2016-12-16 11:15:00,115.75,115.8,115.47,115.51,101850.0,85.8223,85.8594,85.6147,85.6443,101850.0
2016-12-16 11:20:00,115.51,115.7,115.39,115.43,57682.0,85.6443,85.7852,85.5554,85.585,57682.0
2016-12-16 11:25:00,115.47,115.66,115.43,115.51,33291.0,85.6147,85.7556,85.585,85.6443,33291.0
2016-12-16 11:30:00,115.52,115.55,115.4,115.43,30372.0,85.6518,85.674,85.5628,85.585,30372.0
2016-12-16 11:35:00,115.46,115.55,115.42,115.54,38588.0,85.6073,85.674,85.5776,85.6666,38588.0
2016-12-16 11:40:00,115.56,115.69,115.53,115.64,20293.0,85.6814,85.7778,85.6592,85.7407,20293.0
2016-12-16 11:45:00,115.65,115.76,115.65,115.75,19152.0,85.7481,85.8297,85.7481,85.8223,19152.0
2016-12-16 11:50:00,115.75,115.89,115.75,115.84,24827.0,85.8223,85.9261,85.8223,85.889,24827.0
2016-12-16 11:55:00,115.83,115.96,115.81,115.9,23404.0,85.8816,85.978,85.8668,85.9335,23404.0
2016-12-16 12:00:00,115.91,115.94,115.81,115.85,21053.0,85.9409,85.9632,85.8668,85.8964,21053.0
2016-12-16 12:05:00,115.86,115.97,115.86,115.92,19633.0,85.9038,85.9854,85.9038,85.9483,19633.0
2016-12-16 12:10:00,115.93,115.94,115.84,115.84,16595.0,85.9557,85.9632,85.889,85.889,16595.0
2016-12-16 12:15:00,115.85,115.88,115.75,115.76,21584.0,85.8964,85.9187,85.8223,85.8297,21584.0
2016-12-16 12:20:00,115.76,115.8,115.71,115.72,14321.0,85.8297,85.8594,85.7926,85.8,14321.0
2016-12-16 12:25:00,115.72,115.83,115.72,115.75,11946.0,85.8,85.8816,85.8,85.8223,11946.0
2016-12-16 12:30:00,115.76,115.77,115.7,115.75,11456.0,85.8297,85.8371,85.7852,85.8223,11456.0
2016-12-16 12:35:00,115.75,115.82,115.74,115.74,9311.0,85.8223,85.8742,85.8149,85.8149,9311.0
2016-12-16 12:40:00,115.76,115.77,115.64,115.67,16883.0,85.8297,85.8371,85.7407,85.763,16883.0
2016-12-16 12:45:00,115.68,115.71,115.58,115.67,13927.0,85.7704,85.7926,85.6962,85.763,13927.0
2016-12-16 12:50:00,115.67,115.67,115.58,115.65,15581.0,85.763,85.763,85.6962,85.7481,15581.0
2016-12-16 12:55:00,115.65,115.79,115.65,115.74,14291.0,85.7481,85.8519,85.7481,85.8149,14291.0
2016-12-16 13:00:00,115.7,115.75,115.65,115.65,17638.0,85.7852,85.8223,85.7481,85.7481,17638.0
2016-12-16 13:05:00,115.64,115.72,115.62,115.72,11452.0,85.7407,85.8,85.7259,85.8,11452.0
2016-12-16 13:10:00,115.72,115.72,115.58,115.59,13325.0,85.8,85.8,85.6962,85.7037,13325.0
2016-12-16 13:15:00,115.59,115.6,115.47,115.5,28805.0,85.7037,85.7111,85.6147,85.6369,28805.0
2016-12-16 13:20:00,115.51,115.56,115.5,115.51,14853.0,85.6443,85.6814,85.6369,85.6443,14853.0
2016-12-16 13:25:00,115.5,115.56,115.47,115.48,14504.0,85.6369,85.6814,85.6147,85.6221,14504.0
2016-12-16 13:30:00,115.49,115.5,115.19,115.21,68400.0,85.6295,85.6369,85.4071,85.4219,68400.0
2016-12-16 13:35:00,115.21,115.24,115.1,115.18,55831.0,85.4219,85.4441,85.3403,85.3997,55831.0
2016-12-16 13:40:00,115.17,115.25,115.09,115.23,39999.0,85.3922,85.4516,85.3329,85.4367,39999.0
2016-12-16 13:45:00,115.24,115.26,115.15,115.24,22728.0,85.4441,85.459,85.3774,85.4441,22728.0
2016-12-16 13:50:00,115.24,115.39,115.24,115.38,23625.0,85.4441,85.5554,85.4441,85.548,23625.0
2016-12-16 13:55:00,115.39,115.55,115.39,115.53,20801.0,85.5554,85.674,85.5554,85.6592,20801.0
2016-12-16 14:00:00,115.53,115.61,115.52,115.58,27977.0,85.6592,85.7185,85.6518,85.6962,27977.0
2016-12-16 14:05:00,115.58,115.84,115.58,115.84,33654.0,85.6962,85.889,85.6962,85.889,33654.0
2016-12-16 14:10:00,115.84,116.01,115.83,116.01,35548.0,85.889,86.0151,85.8816,86.0151,35548.0
2016-12-16 14:15:00,115.98,116.0,115.83,115.83,28378.0,85.9928,86.0076,85.8816,85.8816,28378.0
2016-12-16 14:20:00,115.82,115.97,115.82,115.97,20905.0,85.8742,85.9854,85.8742,85.9854,20905.0
2016-12-16 14:25:00,115.96,115.96,115.89,115.93,28480.0,85.978,85.978,85.9261,85.9557,28480.0
2016-12-16 14:30:00,115.92,115.98,115.89,115.94,31423.0,85.9483,85.9928,85.9261,85.9632,31423.0
2016-12-16 14:35:00,115.93,116.01,115.93,115.94,22065.0,85.9557,86.0151,85.9557,85.9632,22065.0
2016-12-16 14:40:00,115.95,116.06,115.95,116.05,24961.0,85.9706,86.0521,85.9706,86.0447,24961.0
2016-12-16 14:45:00,116.06,116.16,116.04,116.14,30105.0,86.0521,86.1263,86.0373,86.1115,30105.0
2016-12-16 14:50:00,116.14,116.21,116.11,116.13,36498.0,86.1115,86.1634,86.0892,86.104,36498.0
2016-12-16 14:55:00,116.13,116.14,116.04,116.09,33537.0,86.104,86.1115,86.0373,86.0744,33537.0
2016-12-16 15:00:00,116.1,116.14,116.03,116.04,33930.0,86.0818,86.1115,86.0299,86.0373,33930.0
2016-12-16 15:05:00,116.05,116.06,115.82,115.84,39464.0,86.0447,86.0521,85.8742,85.889,39464.0
2016-12-16 15:10:00,115.85,115.87,115.8,115.83,30534.0,85.8964,85.9113,85.8594,85.8816,30534.0
2016-12-16 15:15:00,115.83,115.85,115.66,115.67,35907.0,85.8816,85.8964,85.7556,85.763,35907.0
2016-12-16 15:20:00,115.68,115.77,115.67,115.73,42558.0,85.7704,85.8371,85.763,85.8075,42558.0
2016-12-16 15:25:00,115.73,115.81,115.69,115.8,34219.0,85.8075,85.8668,85.7778,85.8594,34219.0
2016-12-16 15:30:00,115.8,115.88,115.78,115.84,61438.0,85.8594,85.9187,85.8445,85.889,61438.0
2016-12-16 15:35:00,115.84,116.0,115.83,115.96,63956.0,85.889,86.0076,85.8816,85.978,63956.0
2016-12-16 15:40:00,115.97,115.98,115.82,115.84,62693.0,85.9854,85.9928,85.8742,85.889,62693.0
2016-12-16 15:45:00,115.83,115.88,115.78,115.85,75931.0,85.8816,85.9187,85.8445,85.8964,75931.0
2016-12-16 15:50:00,115.85,115.96,115.85,115.91,75582.0,85.8964,85.978,85.8964,85.9409,75582.0
2016-12-16 15:55:00,115.9,115.91,115.73,115.81,160548.0,85.9335,85.9409,85.8075,85.8668,160548.0
2016-12-19 09:30:00,116.26,116.3,116.06,116.19,53997.0,86.2004,86.2301,86.0521,86.1485,53997.0
2016-12-19 09:35:00,116.25,116.39,116.16,116.3,28830.0,86.193,86.2968,86.1263,86.2301,28830.0
2016-12-19 09:40:00,116.29,116.67,116.28,116.53,33887.0,86.2227,86.5044,86.2153,86.4006,33887.0
2016-12-19 09:45:00,116.54,116.64,116.48,116.51,15526.0,86.408,86.4822,86.3635,86.3858,15526.0
2016-12-19 09:50:00,116.51,116.52,116.37,116.42,30933.0,86.3858,86.3932,86.282,86.3191,30933.0
2016-12-19 09:55:00,116.41,116.52,116.41,116.44,35830.0,86.3116,86.3932,86.3116,86.3339,35830.0
2016-12-19 10:00:00,116.42,116.6,116.41,116.49,37563.0,86.3191,86.4525,86.3116,86.371,37563.0
2016-12-19 10:05:00,116.48,116.61,116.46,116.55,37948.0,86.3635,86.4599,86.3487,86.4154,37948.0
2016-12-19 10:10:00,116.54,116.55,116.45,116.49,16061.0,86.408,86.4154,86.3413,86.371,16061.0
2016-12-19 10:15:00,116.49,116.55,116.48,116.54,14295.0,86.371,86.4154,86.3635,86.408,14295.0
2016-12-19 10:20:00,116.54,116.56,116.43,116.54,20179.0,86.408,86.4229,86.3265,86.408,20179.0
2016-12-19 10:25:00,116.55,116.62,116.49,116.59,19422.0,86.4154,86.4673,86.371,86.4451,19422.0
2016-12-19 10:30:00,116.58,116.63,116.51,116.52,15138.0,86.4377,86.4748,86.3858,86.3932,15138.0
2016-12-19 10:35:00,116.53,116.57,116.51,116.55,26347.0,86.4006,86.4303,86.3858,86.4154,26347.0
2016-12-19 10:40:00,116.55,116.63,116.55,116.59,16580.0,86.4154,86.4748,86.4154,86.4451,16580.0
2016-12-19 10:45:00,116.59,116.77,116.57,116.76,34500.0,86.4451,86.5786,86.4303,86.5711,34500.0
2016-12-19 10:50:00,116.75,116.79,116.72,116.73,18731.0,86.5637,86.5934,86.5415,86.5489,18731.0
2016-12-19 10:55:00,116.73,116.82,116.68,116.79,31889.0,86.5489,86.6156,86.5118,86.5934,31889.0
2016-12-19 11:00:00,116.8,116.82,116.7,116.71,18536.0,86.6008,86.6156,86.5267,86.5341,18536.0
2016-12-19 11:05:00,116.71,116.8,116.7,116.74,20607.0,86.5341,86.6008,86.5267,86.5563,20607.0
2016-12-19 11:10:00,116.76,116.76,116.61,116.61,14801.0,86.5711,86.5711,86.4599,86.4599,14801.0
2016-12-19 11:15:00,116.61,116.69,116.59,116.67,20586.0,86.4599,86.5192,86.4451,86.5044,20586.0
2016-12-19 11:20:00,116.65,116.67,116.5,116.5,19319.0,86.4896,86.5044,86.3784,86.3784,19319.0
2016-12-19 11:25:00,116.51,116.51,116.37,116.4,37488.0,86.3858,86.3858,86.282,86.3042,37488.0
2016-12-19 11:30:00,116.41,116.49,116.36,116.39,12638.0,86.3116,86.371,86.2746,86.2968,12638.0
2016-12-19 11:35:00,116.4,116.44,116.35,116.35,10650.0,86.3042,86.3339,86.2672,86.2672,10650.0
2016-12-19 11:40:00,116.34,116.36,116.24,116.34,23200.0,86.2597,86.2746,86.1856,86.2597,23200.0
2016-12-19 11:45:00,116.33,116.37,116.32,116.34,6901.0,86.2523,86.282,86.2449,86.2597,6901.0
2016-12-19 11:50:00,116.34,116.37,116.27,116.37,7920.0,86.2597,86.282,86.2078,86.282,7920.0
2016-12-19 11:55:00,116.38,116.54,116.37,116.51,38124.0,86.2894,86.408,86.282,86.3858,38124.0
2016-12-19 12:00:00,116.5,116.58,116.49,116.54,4650.0,86.3784,86.4377,86.371,86.408,4650.0
2016-12-19 12:05:00,116.55,116.62,116.51,116.6,9525.0,86.4154,86.4673,86.3858,86.4525,9525.0
2016-12-19 12:10:00,116.61,116.61,116.53,116.56,6845.0,86.4599,86.4599,86.4006,86.4229,6845.0
2016-12-19 12:15:00,116.57,116.58,116.54,116.54,4860.0,86.4303,86.4377,86.408,86.408,4860.0
2016-12-19 12:20:00,116.56,116.63,116.55,116.6,10294.0,86.4229,86.4748,86.4154,86.4525,10294.0
2016-12-19 12:25:00,116.58,116.61,116.52,116.53,12589.0,86.4377,86.4599,86.3932,86.4006,12589.0
2016-12-19 12:30:00,116.53,116.56,116.48,116.5,7861.0,86.4006,86.4229,86.3635,86.3784,7861.0
2016-12-19 12:35:00,116.49,116.53,116.48,116.51,7294.0,86.371,86.4006,86.3635,86.3858,7294.0
2016-12-19 12:40:00,116.51,116.59,116.51,116.57,11647.0,86.3858,86.4451,86.3858,86.4303,11647.0
2016-12-19 12:45:00,116.59,116.63,116.59,116.61,11674.0,86.4451,86.4748,86.4451,86.4599,11674.0
2016-12-19 12:50:00,116.61,116.68,116.58,116.67,12393.0,86.4599,86.5118,86.4377,86.5044,12393.0
2016-12-19 12:55:00,116.66,116.71,116.66,116.69,7151.0,86.497,86.5341,86.497,86.5192,7151.0
2016-12-19 13:00:00,116.7,116.7,116.66,116.66,6980.0,86.5267,86.5267,86.497,86.497,6980.0
2016-12-19 13:05:00,116.66,116.7,116.65,116.66,9476.0,86.497,86.5267,86.4896,86.497,9476.0
2016-12-19 13:10:00,116.66,116.68,116.6,116.6,8788.0,86.497,86.5118,86.4525,86.4525,8788.0
2016-12-19 13:15:00,116.59,116.65,116.57,116.61,11172.0,86.4451,86.4896,86.4303,86.4599,11172.0
2016-12-19 13:20:00,116.62,116.67,116.57,116.65,8137.0,86.4673,86.5044,86.4303,86.4896,8137.0
2016-12-19 13:25:00,116.65,116.73,116.64,116.72,10438.0,86.4896,86.5489,86.4822,86.5415,10438.0
2016-12-19 13:30:00,116.72,116.72,116.6,116.62,14976.0,86.5415,86.5415,86.4525,86.4673,14976.0
2016-12-19 13:35:00,116.63,116.64,116.57,116.58,12117.0,86.4748,86.4822,86.4303,86.4377,12117.0
2016-12-19 13:40:00,116.59,116.69,116.58,116.69,11364.0,86.4451,86.5192,86.4377,86.5192,11364.0
2016-12-19 13:45:00,116.69,116.79,116.69,116.79,8874.0,86.5192,86.5934,86.5192,86.5934,8874.0
2016-12-19 13:50:00,116.79,116.84,116.78,116.83,15469.0,86.5934,86.6305,86.586,86.623,15469.0
2016-12-19 13:55:00,116.84,116.89,116.83,116.89,12746.0,86.6305,86.6675,86.623,86.6675,12746.0
2016-12-19 14:00:00,116.89,116.96,116.89,116.93,13732.0,86.6675,86.7194,86.6675,86.6972,13732.0
2016-12-19 14:05:00,116.93,116.95,116.88,116.93,21669.0,86.6972,86.712,86.6601,86.6972,21669.0
2016-12-19 14:10:00,116.93,116.95,116.88,116.89,22110.0,86.6972,86.712,86.6601,86.6675,22110.0
2016-12-19 14:15:00,116.88,116.9,116.84,116.89,13608.0,86.6601,86.6749,86.6305,86.6675,13608.0
2016-12-19 14:20:00,116.9,116.95,116.89,116.95,14243.0,86.6749,86.712,86.6675,86.712,14243.0
2016-12-19 14:25:00,116.94,116.97,116.92,116.96,18816.0,86.7046,86.7269,86.6898,86.7194,18816.0
2016-12-19 14:30:00,116.95,117.3,116.95,117.18,49839.0,86.712,86.9715,86.712,86.8826,49839.0
2016-12-19 14:35:00,117.18,117.18,117.07,117.08,28052.0,86.8826,86.8826,86.801,86.8084,28052.0
2016-12-19 14:40:00,117.06,117.11,117.05,117.07,19371.0,86.7936,86.8307,86.7862,86.801,19371.0
2016-12-19 14:45:00,117.08,117.08,116.98,116.99,25041.0,86.8084,86.8084,86.7343,86.7417,25041.0
2016-12-19 14:50:00,116.99,117.06,116.99,117.05,15898.0,86.7417,86.7936,86.7417,86.7862,15898.0
2016-12-19 14:55:00,117.04,117.1,117.03,117.09,19993.0,86.7788,86.8232,86.7713,86.8158,19993.0
2016-12-19 15:00:00,117.08,117.09,117.06,117.07,24199.0,86.8084,86.8158,86.7936,86.801,24199.0
2016-12-19 15:05:00,117.07,117.08,117.0,117.01,28521.0,86.801,86.8084,86.7491,86.7565,28521.0
2016-12-19 15:10:00,117.01,117.08,116.97,117.07,20841.0,86.7565,86.8084,86.7269,86.801,20841.0
2016-12-19 15:15:00,117.08,117.08,117.0,117.01,16690.0,86.8084,86.8084,86.7491,86.7565,16690.0
2016-12-19 15:20:00,117.0,117.0,116.94,116.96,21743.0,86.7491,86.7491,86.7046,86.7194,21743.0
2016-12-19 15:25:00,116.95,117.04,116.94,117.03,15890.0,86.712,86.7788,86.7046,86.7713,15890.0
2016-12-19 15:30:00,117.03,117.03,116.92,116.94,26471.0,86.7713,86.7713,86.6898,86.7046,26471.0
2016-12-19 15:35:00,116.94,117.0,116.92,116.93,44312.0,86.7046,86.7491,86.6898,86.6972,44312.0
2016-12-19 15:40:00,116.92,116.96,116.87,116.93,37320.0,86.6898,86.7194,86.6527,86.6972,37320.0
2016-12-19 15:45:00,116.92,116.92,116.84,116.85,35722.0,86.6898,86.6898,86.6305,86.6379,35722.0
2016-12-19 15:50:00,116.86,116.96,116.85,116.93,39921.0,86.6453,86.7194,86.6379,86.6972,39921.0
2016-12-19 15:55:00,116.92,117.03,116.89,116.98,101091.0,86.6898,86.7713,86.6675,86.7343,101091.0
2016-12-20 09:30:00,117.19,117.67,117.11,117.65,62641.0,86.89,87.2459,86.8307,87.231,62641.0
2016-12-20 09:35:00,117.68,117.77,117.45,117.66,69061.0,87.2533,87.32,87.0827,87.2384,69061.0
2016-12-20 09:40:00,117.63,117.63,117.39,117.44,28076.0,87.2162,87.2162,87.0383,87.0753,28076.0
2016-12-20 09:45:00,117.45,117.51,117.24,117.25,28453.0,87.0827,87.1272,86.927,86.9345,28453.0
2016-12-20 09:50:00,117.25,117.4,117.24,117.36,17979.0,86.9345,87.0457,86.927,87.016,17979.0
2016-12-20 09:55:00,117.38,117.56,117.34,117.45,24886.0,87.0308,87.1643,87.0012,87.0827,24886.0
2016-12-20 10:00:00,117.44,117.51,117.35,117.35,16666.0,87.0753,87.1272,87.0086,87.0086,16666.0
2016-12-20 10:05:00,117.33,117.4,117.28,117.34,20552.0,86.9938,87.0457,86.9567,87.0012,20552.0
2016-12-20 10:10:00,117.32,117.34,117.19,117.19,11867.0,86.9864,87.0012,86.89,86.89,11867.0
2016-12-20 10:15:00,117.18,117.31,117.13,117.25,13591.0,86.8826,86.9789,86.8455,86.9345,13591.0
2016-12-20 10:20:00,117.24,117.35,117.22,117.26,17100.0,86.927,87.0086,86.9122,86.9419,17100.0
2016-12-20 10:25:00,117.27,117.39,117.22,117.36,11004.0,86.9493,87.0383,86.9122,87.016,11004.0
2016-12-20 10:30:00,117.36,117.39,117.34,117.37,16548.0,87.016,87.0383,87.0012,87.0234,16548.0
2016-12-20 10:35:00,117.36,117.38,117.32,117.36,9546.0,87.016,87.0308,86.9864,87.016,9546.0
2016-12-20 10:40:00,117.36,117.45,117.33,117.43,14269.0,87.016,87.0827,86.9938,87.0679,14269.0
2016-12-20 10:45:00,117.41,117.51,117.4,117.5,12274.0,87.0531,87.1272,87.0457,87.1198,12274.0
2016-12-20 10:50:00,117.5,117.57,117.48,117.57,13249.0,87.1198,87.1717,87.105,87.1717,13249.0
2016-12-20 10:55:00,117.56,117.61,117.52,117.58,19766.0,87.1643,87.2014,87.1346,87.1791,19766.0
2016-12-20 11:00:00,117.58,117.65,117.57,117.6,20536.0,87.1791,87.231,87.1717,87.194,20536.0
2016-12-20 11:05:00,117.6,117.71,117.58,117.65,30603.0,87.194,87.2755,87.1791,87.231,30603.0
2016-12-20 11:10:00,117.64,117.7,117.61,117.62,28713.0,87.2236,87.2681,87.2014,87.2088,28713.0
2016-12-20 11:15:00,117.63,117.64,117.46,117.47,40819.0,87.2162,87.2236,87.0902,87.0976,40819.0
2016-12-20 11:20:00,117.46,117.53,117.44,117.47,19119.0,87.0902,87.1421,87.0753,87.0976,19119.0
2016-12-20 11:25:00,117.46,117.46,117.31,117.37,19770.0,87.0902,87.0902,86.9789,87.0234,19770.0
2016-12-20 11:30:00,117.37,117.4,117.31,117.36,13366.0,87.0234,87.0457,86.9789,87.016,13366.0
2016-12-20 11:35:00,117.35,117.35,117.22,117.26,19103.0,87.0086,87.0086,86.9122,86.9419,19103.0
2016-12-20 11:40:00,117.28,117.3,117.22,117.25,7500.0,86.9567,86.9715,86.9122,86.9345,7500.0
2016-12-20 11:45:00,117.25,117.27,117.17,117.17,6813.0,86.9345,86.9493,86.8751,86.8751,6813.0
2016-12-20 11:50:00,117.16,117.2,117.11,117.19,17552.0,86.8677,86.8974,86.8307,86.89,17552.0
2016-12-20 11:55:00,117.18,117.2,117.15,117.17,10796.0,86.8826,86.8974,86.8603,86.8751,10796.0
2016-12-20 12:00:00,117.17,117.21,117.13,117.2,14092.0,86.8751,86.9048,86.8455,86.8974,14092.0
2016-12-20 12:05:00,117.19,117.3,117.19,117.3,12429.0,86.89,86.9715,86.89,86.9715,12429.0
2016-12-20 12:10:00,117.29,117.32,117.17,117.21,31666.0,86.9641,86.9864,86.8751,86.9048,31666.0
2016-12-20 12:15:00,117.22,117.25,117.17,117.19,6982.0,86.9122,86.9345,86.8751,86.89,6982.0
2016-12-20 12:20:00,117.19,117.28,117.18,117.23,5484.0,86.89,86.9567,86.8826,86.9196,5484.0
2016-12-20 12:25:00,117.22,117.27,117.19,117.22,7713.0,86.9122,86.9493,86.89,86.9122,7713.0
2016-12-20 12:30:00,117.21,117.25,117.18,117.25,14736.0,86.9048,86.9345,86.8826,86.9345,14736.0
2016-12-20 12:35:00,117.27,117.29,117.21,117.25,7813.0,86.9493,86.9641,86.9048,86.9345,7813.0
2016-12-20 12:40:00,117.25,117.27,117.2,117.25,6881.0,86.9345,86.9493,86.8974,86.9345,6881.0
2016-12-20 12:45:00,117.23,117.26,117.21,117.22,7278.0,86.9196,86.9419,86.9048,86.9122,7278.0
2016-12-20 12:50:00,117.22,117.28,117.22,117.28,6349.0,86.9122,86.9567,86.9122,86.9567,6349.0
2016-12-20 12:55:00,117.28,117.34,117.27,117.34,6910.0,86.9567,87.0012,86.9493,87.0012,6910.0
2016-12-20 13:00:00,117.34,117.36,117.32,117.33,9398.0,87.0012,87.016,86.9864,86.9938,9398.0
2016-12-20 13:05:00,117.35,117.43,117.33,117.42,6777.0,87.0086,87.0679,86.9938,87.0605,6777.0
2016-12-20 13:10:00,117.41,117.45,117.4,117.42,8594.0,87.0531,87.0827,87.0457,87.0605,8594.0
2016-12-20 13:15:00,117.42,117.46,117.37,117.42,28818.0,87.0605,87.0902,87.0234,87.0605,28818.0
2016-12-20 13:20:00,117.44,117.57,117.41,117.57,28682.0,87.0753,87.1717,87.0531,87.1717,28682.0
2016-12-20 13:25:00,117.55,117.6,117.53,117.55,14207.0,87.1569,87.194,87.1421,87.1569,14207.0
2016-12-20 13:30:00,117.56,117.63,117.5,117.52,34639.0,87.1643,87.2162,87.1198,87.1346,34639.0
2016-12-20 13:35:00,117.53,117.53,117.46,117.47,16672.0,87.1421,87.1421,87.0902,87.0976,16672.0
2016-12-20 13:40:00,117.46,117.51,117.36,117.44,14518.0,87.0902,87.1272,87.016,87.0753,14518.0
2016-12-20 13:45:00,117.45,117.59,117.44,117.55,14428.0,87.0827,87.1865,87.0753,87.1569,14428.0
2016-12-20 13:50:00,117.52,117.71,117.52,117.69,28953.0,87.1346,87.2755,87.1346,87.2607,28953.0
2016-12-20 13:55:00,117.7,117.74,117.66,117.7,18230.0,87.2681,87.2978,87.2384,87.2681,18230.0
2016-12-20 14:00:00,117.7,117.73,117.59,117.6,16465.0,87.2681,87.2903,87.1865,87.194,16465.0
2016-12-20 14:05:00,117.6,117.6,117.5,117.5,6632.0,87.194,87.194,87.1198,87.1198,6632.0
2016-12-20 14:10:00,117.5,117.61,117.5,117.58,16044.0,87.1198,87.2014,87.1198,87.1791,16044.0
2016-12-20 14:15:00,117.56,117.62,117.53,117.56,14121.0,87.1643,87.2088,87.1421,87.1643,14121.0
2016-12-20 14:20:00,117.55,117.57,117.43,117.43,16950.0,87.1569,87.1717,87.0679,87.0679,16950.0
2016-12-20 14:25:00,117.42,117.52,117.4,117.46,20939.0,87.0605,87.1346,87.0457,87.0902,20939.0
2016-12-20 14:30:00,117.45,117.48,117.33,117.33,11992.0,87.0827,87.105,86.9938,86.9938,11992.0
2016-12-20 14:35:00,117.32,117.42,117.31,117.38,12843.0,86.9864,87.0605,86.9789,87.0308,12843.0
2016-12-20 14:40:00,117.37,117.42,117.37,117.4,14032.0,87.0234,87.0605,87.0234,87.0457,14032.0
2016-12-20 14:45:00,117.4,117.42,117.37,117.37,9352.0,87.0457,87.0605,87.0234,87.0234,9352.0
2016-12-20 14:50:00,117.35,117.44,117.34,117.39,18719.0,87.0086,87.0753,87.0012,87.0383,18719.0
2016-12-20 14:55:00,117.4,117.41,117.35,117.4,12906.0,87.0457,87.0531,87.0086,87.0457,12906.0
2016-12-20 15:00:00,117.4,117.4,117.32,117.35,22997.0,87.0457,87.0457,86.9864,87.0086,22997.0
2016-12-20 15:05:00,117.36,117.37,117.31,117.32,13827.0,87.016,87.0234,86.9789,86.9864,13827.0
2016-12-20 15:10:00,117.31,117.31,117.19,117.24,23796.0,86.9789,86.9789,86.89,86.927,23796.0
2016-12-20 15:15:00,117.26,117.35,117.25,117.31,20048.0,86.9419,87.0086,86.9345,86.9789,20048.0
2016-12-20 15:20:00,117.31,117.32,117.18,117.21,20802.0,86.9789,86.9864,86.8826,86.9048,20802.0
2016-12-20 15:25:00,117.21,117.27,117.18,117.27,19014.0,86.9048,86.9493,86.8826,86.9493,19014.0
2016-12-20 15:30:00,117.27,117.42,117.27,117.41,35438.0,86.9493,87.0605,86.9493,87.0531,35438.0
2016-12-20 15:35:00,117.41,117.44,117.39,117.42,26086.0,87.0531,87.0753,87.0383,87.0605,26086.0
2016-12-20 15:40:00,117.4,117.42,117.35,117.4,40384.0,87.0457,87.0605,87.0086,87.0457,40384.0
2016-12-20 15:45:00,117.4,117.45,117.31,117.35,79946.0,87.0457,87.0827,86.9789,87.0086,79946.0
2016-12-20 15:50:00,117.34,117.4,117.27,117.36,50026.0,87.0012,87.0457,86.9493,87.016,50026.0
2016-12-20 15:55:00,117.39,117.52,117.39,117.51,79470.0,87.0383,87.1346,87.0383,87.1272,79470.0
2016-12-21 09:30:00,116.85,117.26,116.53,116.93,73029.0,86.6379,86.9419,86.4006,86.6972,73029.0
2016-12-21 09:35:00,116.96,117.37,116.96,117.03,56950.0,86.7194,87.0234,86.7194,86.7713,56950.0
2016-12-21 09:40:00,117.03,117.19,116.92,117.02,70439.0,86.7713,86.89,86.6898,86.7639,70439.0
2016-12-21 09:45:00,117.02,117.42,116.8,117.27,66481.0,86.7639,87.0605,86.6008,86.9493,66481.0
2016-12-21 09:50:00,117.28,117.29,117.02,117.02,41617.0,86.9567,86.9641,86.7639,86.7639,41617.0
2016-12-21 09:55:00,117.02,117.2,116.99,117.18,26190.0,86.7639,86.8974,86.7417,86.8826,26190.0
2016-12-21 10:00:00,117.14,117.18,117.0,117.07,35326.0,86.8529,86.8826,86.7491,86.801,35326.0
2016-12-21 10:05:00,117.08,117.15,117.0,117.02,37692.0,86.8084,86.8603,86.7491,86.7639,37692.0
2016-12-21 10:10:00,117.02,117.11,117.02,117.09,30348.0,86.7639,86.8307,86.7639,86.8158,30348.0
2016-12-21 10:15:00,117.08,117.1,117.0,117.07,32870.0,86.8084,86.8232,86.7491,86.801,32870.0
2016-12-21 10:20:00,117.09,117.09,116.97,116.97,26778.0,86.8158,86.8158,86.7269,86.7269,26778.0
2016-12-21 10:25:00,116.96,116.97,116.89,116.96,33488.0,86.7194,86.7269,86.6675,86.7194,33488.0
2016-12-21 10:30:00,116.95,117.06,116.89,116.94,35243.0,86.712,86.7936,86.6675,86.7046,35243.0
2016-12-21 10:35:00,116.94,117.01,116.93,116.99,31354.0,86.7046,86.7565,86.6972,86.7417,31354.0
2016-12-21 10:40:00,116.99,116.99,116.88,116.9,20036.0,86.7417,86.7417,86.6601,86.6749,20036.0
2016-12-21 10:45:00,116.9,116.97,116.89,116.92,15202.0,86.6749,86.7269,86.6675,86.6898,15202.0
2016-12-21 10:50:00,116.91,116.91,116.81,116.83,25473.0,86.6824,86.6824,86.6082,86.623,25473.0
2016-12-21 10:55:00,116.82,116.83,116.75,116.79,26832.0,86.6156,86.623,86.5637,86.5934,26832.0
2016-12-21 11:00:00,116.78,116.95,116.77,116.95,20856.0,86.586,86.712,86.5786,86.712,20856.0
2016-12-21 11:05:00,116.95,117.05,116.95,117.0,14845.0,86.712,86.7862,86.712,86.7491,14845.0
2016-12-21 11:10:00,117.0,117.01,116.94,116.94,11700.0,86.7491,86.7565,86.7046,86.7046,11700.0
2016-12-21 11:15:00,116.95,116.96,116.88,116.94,15100.0,86.712,86.7194,86.6601,86.7046,15100.0
2016-12-21 11:20:00,116.94,116.97,116.87,116.9,15993.0,86.7046,86.7269,86.6527,86.6749,15993.0
2016-12-21 11:25:00,116.9,116.97,116.88,116.88,12844.0,86.6749,86.7269,86.6601,86.6601,12844.0
2016-12-21 11:30:00,116.88,116.89,116.84,116.86,19513.0,86.6601,86.6675,86.6305,86.6453,19513.0
2016-12-21 11:35:00,116.87,116.91,116.87,116.89,12483.0,86.6527,86.6824,86.6527,86.6675,12483.0
2016-12-21 11:40:00,116.9,116.94,116.87,116.9,11129.0,86.6749,86.7046,86.6527,86.6749,11129.0
2016-12-21 11:45:00,116.87,116.89,116.83,116.86,10829.0,86.6527,86.6675,86.623,86.6453,10829.0
2016-12-21 11:50:00,116.86,116.86,116.73,116.75,21645.0,86.6453,86.6453,86.5489,86.5637,21645.0
2016-12-21 11:55:00,116.75,116.79,116.73,116.73,16662.0,86.5637,86.5934,86.5489,86.5489,16662.0
2016-12-21 12:00:00,116.74,116.75,116.72,116.74,18773.0,86.5563,86.5637,86.5415,86.5563,18773.0
2016-12-21 12:05:00,116.75,116.78,116.68,116.78,25821.0,86.5637,86.586,86.5118,86.586,25821.0
2016-12-21 12:10:00,116.79,116.86,116.79,116.85,16563.0,86.5934,86.6453,86.5934,86.6379,16563.0
2016-12-21 12:15:00,116.85,116.89,116.84,116.87,12123.0,86.6379,86.6675,86.6305,86.6527,12123.0
2016-12-21 12:20:00,116.87,116.96,116.84,116.92,10315.0,86.6527,86.7194,86.6305,86.6898,10315.0
2016-12-21 12:25:00,116.93,116.94,116.91,116.93,6634.0,86.6972,86.7046,86.6824,86.6972,6634.0
2016-12-21 12:30:00,116.93,116.94,116.9,116.91,11254.0,86.6972,86.7046,86.6749,86.6824,11254.0
2016-12-21 12:35:00,116.92,116.96,116.91,116.92,11680.0,86.6898,86.7194,86.6824,86.6898,11680.0
2016-12-21 12:40:00,116.92,116.93,116.83,116.83,8248.0,86.6898,86.6972,86.623,86.623,8248.0
2016-12-21 12:45:00,116.83,116.85,116.8,116.8,7358.0,86.623,86.6379,86.6008,86.6008,7358.0
2016-12-21 12:50:00,116.81,116.86,116.77,116.79,14085.0,86.6082,86.6453,86.5786,86.5934,14085.0
2016-12-21 12:55:00,116.77,116.8,116.75,116.75,5189.0,86.5786,86.6008,86.5637,86.5637,5189.0
2016-12-21 13:00:00,116.75,116.85,116.72,116.8,23124.0,86.5637,86.6379,86.5415,86.6008,23124.0
2016-12-21 13:05:00,116.8,116.82,116.76,116.77,10780.0,86.6008,86.6156,86.5711,86.5786,10780.0
2016-12-21 13:10:00,116.75,116.76,116.7,116.7,8742.0,86.5637,86.5711,86.5267,86.5267,8742.0
2016-12-21 13:15:00,116.68,116.71,116.67,116.67,9521.0,86.5118,86.5341,86.5044,86.5044,9521.0
2016-12-21 13:20:00,116.66,116.68,116.63,116.68,11288.0,86.497,86.5118,86.4748,86.5118,11288.0
2016-12-21 13:25:00,116.67,116.69,116.63,116.68,7293.0,86.5044,86.5192,86.4748,86.5118,7293.0
2016-12-21 13:30:00,116.69,116.76,116.68,116.74,13411.0,86.5192,86.5711,86.5118,86.5563,13411.0
2016-12-21 13:35:00,116.74,116.8,116.73,116.77,9325.0,86.5563,86.6008,86.5489,86.5786,9325.0
2016-12-21 13:40:00,116.76,116.76,116.71,116.75,8177.0,86.5711,86.5711,86.5341,86.5637,8177.0
2016-12-21 13:45:00,116.75,116.77,116.69,116.69,11426.0,86.5637,86.5786,86.5192,86.5192,11426.0
2016-12-21 13:50:00,116.7,116.7,116.61,116.63,13698.0,86.5267,86.5267,86.4599,86.4748,13698.0
2016-12-21 13:55:00,116.61,116.63,116.59,116.6,21308.0,86.4599,86.4748,86.4451,86.4525,21308.0
2016-12-21 14:00:00,116.61,116.64,116.6,116.61,16471.0,86.4599,86.4822,86.4525,86.4599,16471.0
2016-12-21 14:05:00,116.6,116.64,116.58,116.59,17135.0,86.4525,86.4822,86.4377,86.4451,17135.0
2016-12-21 14:10:00,116.6,116.6,116.55,116.58,12152.0,86.4525,86.4525,86.4154,86.4377,12152.0
2016-12-21 14:15:00,116.57,116.58,116.48,116.48,15462.0,86.4303,86.4377,86.3635,86.3635,15462.0
2016-12-21 14:20:00,116.48,116.53,116.47,116.5,17389.0,86.3635,86.4006,86.3561,86.3784,17389.0
2016-12-21 14:25:00,116.49,116.53,116.48,116.48,13629.0,86.371,86.4006,86.3635,86.3635,13629.0
2016-12-21 14:30:00,116.48,116.49,116.46,116.48,10450.0,86.3635,86.371,86.3487,86.3635,10450.0
2016-12-21 14:35:00,116.49,116.59,116.48,116.58,16063.0,86.371,86.4451,86.3635,86.4377,16063.0
2016-12-21 14:40:00,116.58,116.6,116.55,116.59,17238.0,86.4377,86.4525,86.4154,86.4451,17238.0
2016-12-21 14:45:00,116.58,116.59,116.55,116.57,9181.0,86.4377,86.4451,86.4154,86.4303,9181.0
2016-12-21 14:50:00,116.57,116.6,116.55,116.58,14945.0,86.4303,86.4525,86.4154,86.4377,14945.0
2016-12-21 14:55:00,116.59,116.59,116.55,116.55,12240.0,86.4451,86.4451,86.4154,86.4154,12240.0
2016-12-21 15:00:00,116.56,116.58,116.45,116.46,28442.0,86.4229,86.4377,86.3413,86.3487,28442.0
2016-12-21 15:05:00,116.46,116.46,116.36,116.36,23523.0,86.3487,86.3487,86.2746,86.2746,23523.0
2016-12-21 15:10:00,116.37,116.46,116.37,116.45,16536.0,86.282,86.3487,86.282,86.3413,16536.0
2016-12-21 15:15:00,116.44,116.5,116.39,116.39,21189.0,86.3339,86.3784,86.2968,86.2968,21189.0
2016-12-21 15:20:00,116.4,116.41,116.35,116.37,17621.0,86.3042,86.3116,86.2672,86.282,17621.0
2016-12-21 15:25:00,116.38,116.41,116.33,116.39,27463.0,86.2894,86.3116,86.2523,86.2968,27463.0
2016-12-21 15:30:00,116.4,116.45,116.39,116.42,32299.0,86.3042,86.3413,86.2968,86.3191,32299.0
2016-12-21 15:35:00,116.42,116.51,116.41,116.49,37670.0,86.3191,86.3858,86.3116,86.371,37670.0
2016-12-21 15:40:00,116.49,116.51,116.48,116.48,21514.0,86.371,86.3858,86.3635,86.3635,21514.0
2016-12-21 15:45:00,116.48,116.51,116.48,116.51,44470.0,86.3635,86.3858,86.3635,86.3858,44470.0
2016-12-21 15:50:00,116.51,116.52,116.47,116.51,50135.0,86.3858,86.3932,86.3561,86.3858,50135.0
2016-12-21 15:55:00,116.51,116.53,116.02,116.15,431583.0,86.3858,86.4006,86.0225,86.1189,431583.0
2016-12-22 09:30:00,116.64,116.74,116.42,116.63,52883.0,86.4822,86.5563,86.3191,86.4748,52883.0
2016-12-22 09:35:00,116.65,116.67,116.43,116.43,17497.0,86.4896,86.5044,86.3265,86.3265,17497.0
2016-12-22 09:40:00,116.44,116.51,116.37,116.4,19409.0,86.3339,86.3858,86.282,86.3042,19409.0
2016-12-22 09:45:00,116.42,116.42,116.13,116.14,26392.0,86.3191,86.3191,86.104,86.1115,26392.0
2016-12-22 09:50:00,116.14,116.17,116.07,116.12,27833.0,86.1115,86.1337,86.0595,86.0966,27833.0
2016-12-22 09:55:00,116.11,116.35,116.11,116.32,20670.0,86.0892,86.2672,86.0892,86.2449,20670.0
2016-12-22 10:00:00,116.32,116.5,116.32,116.49,20890.0,86.2449,86.3784,86.2449,86.371,20890.0
2016-12-22 10:05:00,116.51,116.52,116.34,116.37,14111.0,86.3858,86.3932,86.2597,86.282,14111.0
2016-12-22 10:10:00,116.36,116.42,116.27,116.27,11257.0,86.2746,86.3191,86.2078,86.2078,11257.0
2016-12-22 10:15:00,116.29,116.31,116.23,116.24,9709.0,86.2227,86.2375,86.1782,86.1856,9709.0
2016-12-22 10:20:00,116.23,116.25,116.19,116.23,11626.0,86.1782,86.193,86.1485,86.1782,11626.0
2016-12-22 10:25:00,116.2,116.34,116.18,116.34,15901.0,86.1559,86.2597,86.1411,86.2597,15901.0
2016-12-22 10:30:00,116.33,116.4,116.28,116.28,16336.0,86.2523,86.3042,86.2153,86.2153,16336.0
2016-12-22 10:35:00,116.3,116.37,116.29,116.37,14333.0,86.2301,86.282,86.2227,86.282,14333.0
2016-12-22 10:40:00,116.37,116.44,116.35,116.42,13682.0,86.282,86.3339,86.2672,86.3191,13682.0
2016-12-22 10:45:00,116.4,116.46,116.38,116.46,12790.0,86.3042,86.3487,86.2894,86.3487,12790.0
2016-12-22 10:50:00,116.45,116.57,116.45,116.5,19499.0,86.3413,86.4303,86.3413,86.3784,19499.0
2016-12-22 10:55:00,116.5,116.5,116.32,116.38,11596.0,86.3784,86.3784,86.2449,86.2894,11596.0
2016-12-22 11:00:00,116.36,116.5,116.36,116.5,19181.0,86.2746,86.3784,86.2746,86.3784,19181.0
2016-12-22 11:05:00,116.49,116.61,116.48,116.56,11936.0,86.371,86.4599,86.3635,86.4229,11936.0
2016-12-22 11:10:00,116.56,116.67,116.5,116.64,16108.0,86.4229,86.5044,86.3784,86.4822,16108.0
2016-12-22 11:15:00,116.63,116.7,116.62,116.69,10830.0,86.4748,86.5267,86.4673,86.5192,10830.0
2016-12-22 11:20:00,116.68,116.73,116.64,116.65,17458.0,86.5118,86.5489,86.4822,86.4896,17458.0
2016-12-22 11:25:00,116.65,116.67,116.48,116.5,10939.0,86.4896,86.5044,86.3635,86.3784,10939.0
2016-12-22 11:30:00,116.5,116.53,116.45,116.46,12024.0,86.3784,86.4006,86.3413,86.3487,12024.0
2016-12-22 11:35:00,116.45,116.45,116.36,116.45,10520.0,86.3413,86.3413,86.2746,86.3413,10520.0
2016-12-22 11:40:00,116.44,116.44,116.35,116.4,8892.0,86.3339,86.3339,86.2672,86.3042,8892.0
2016-12-22 11:45:00,116.37,116.38,116.34,116.37,11282.0,86.282,86.2894,86.2597,86.282,11282.0
2016-12-22 11:50:00,116.39,116.41,116.31,116.32,22462.0,86.2968,86.3116,86.2375,86.2449,22462.0
2016-12-22 11:55:00,116.33,116.33,116.25,116.26,16912.0,86.2523,86.2523,86.193,86.2004,16912.0
2016-12-22 12:00:00,116.25,116.28,116.11,116.17,27677.0,86.193,86.2153,86.0892,86.1337,27677.0
2016-12-22 12:05:00,116.18,116.18,116.0,116.03,22797.0,86.1411,86.1411,86.0076,86.0299,22797.0
2016-12-22 12:10:00,116.04,116.06,115.99,115.99,19387.0,86.0373,86.0521,86.0002,86.0002,19387.0
2016-12-22 12:15:00,116.0,116.0,115.89,115.96,26058.0,86.0076,86.0076,85.9261,85.978,26058.0
2016-12-22 12:20:00,115.95,115.96,115.79,115.82,21072.0,85.9706,85.978,85.8519,85.8742,21072.0
2016-12-22 12:25:00,115.84,115.89,115.81,115.82,21969.0,85.889,85.9261,85.8668,85.8742,21969.0
2016-12-22 12:30:00,115.83,115.86,115.82,115.86,21709.0,85.8816,85.9038,85.8742,85.9038,21709.0
2016-12-22 12:35:00,115.85,115.87,115.8,115.82,21559.0,85.8964,85.9113,85.8594,85.8742,21559.0
2016-12-22 12:40:00,115.83,116.05,115.83,116.04,33638.0,85.8816,86.0447,85.8816,86.0373,33638.0
2016-12-22 12:45:00,116.07,116.16,116.07,116.11,10162.0,86.0595,86.1263,86.0595,86.0892,10162.0
2016-12-22 12:50:00,116.11,116.16,116.11,116.14,8508.0,86.0892,86.1263,86.0892,86.1115,8508.0
2016-12-22 12:55:00,116.15,116.15,116.11,116.12,9218.0,86.1189,86.1189,86.0892,86.0966,9218.0
2016-12-22 13:00:00,116.12,116.13,116.08,116.12,11199.0,86.0966,86.104,86.067,86.0966,11199.0
2016-12-22 13:05:00,116.13,116.16,116.1,116.14,7283.0,86.104,86.1263,86.0818,86.1115,7283.0
2016-12-22 13:10:00,116.14,116.15,116.1,116.15,10719.0,86.1115,86.1189,86.0818,86.1189,10719.0
2016-12-22 13:15:00,116.13,116.2,116.13,116.19,5501.0,86.104,86.1559,86.104,86.1485,5501.0
2016-12-22 13:20:00,116.19,116.19,116.14,116.16,6629.0,86.1485,86.1485,86.1115,86.1263,6629.0
2016-12-22 13:25:00,116.15,116.16,116.12,116.14,8433.0,86.1189,86.1263,86.0966,86.1115,8433.0
2016-12-22 13:30:00,116.14,116.15,116.12,116.13,12069.0,86.1115,86.1189,86.0966,86.104,12069.0
2016-12-22 13:35:00,116.11,116.13,116.09,116.11,8102.0,86.0892,86.104,86.0744,86.0892,8102.0
2016-12-22 13:40:00,116.11,116.21,116.09,116.17,12628.0,86.0892,86.1634,86.0744,86.1337,12628.0
2016-12-22 13:45:00,116.17,116.17,116.12,116.13,21728.0,86.1337,86.1337,86.0966,86.104,21728.0
2016-12-22 13:50:00,116.15,116.22,116.11,116.21,21688.0,86.1189,86.1708,86.0892,86.1634,21688.0
2016-12-22 13:55:00,116.22,116.27,116.2,116.25,8076.0,86.1708,86.2078,86.1559,86.193,8076.0
2016-12-22 14:00:00,116.24,116.3,116.21,116.21,17365.0,86.1856,86.2301,86.1634,86.1634,17365.0
2016-12-22 14:05:00,116.21,116.28,116.19,116.23,27720.0,86.1634,86.2153,86.1485,86.1782,27720.0
2016-12-22 14:10:00,116.23,116.27,116.22,116.24,16025.0,86.1782,86.2078,86.1708,86.1856,16025.0
2016-12-22 14:15:00,116.24,116.3,116.24,116.29,9477.0,86.1856,86.2301,86.1856,86.2227,9477.0
2016-12-22 14:20:00,116.3,116.33,116.29,116.32,6127.0,86.2301,86.2523,86.2227,86.2449,6127.0
2016-12-22 14:25:00,116.31,116.35,116.31,116.33,7895.0,86.2375,86.2672,86.2375,86.2523,7895.0
2016-12-22 14:30:00,116.33,116.4,116.32,116.38,10821.0,86.2523,86.3042,86.2449,86.2894,10821.0
2016-12-22 14:35:00,116.37,116.38,116.33,116.35,10887.0,86.282,86.2894,86.2523,86.2672,10887.0
2016-12-22 14:40:00,116.35,116.39,116.31,116.31,9633.0,86.2672,86.2968,86.2375,86.2375,9633.0
2016-12-22 14:45:00,116.34,116.34,116.3,116.3,7097.0,86.2597,86.2597,86.2301,86.2301,7097.0
2016-12-22 14:50:00,116.3,116.38,116.29,116.35,10094.0,86.2301,86.2894,86.2227,86.2672,10094.0
2016-12-22 14:55:00,116.36,116.37,116.33,116.33,8742.0,86.2746,86.282,86.2523,86.2523,8742.0
2016-12-22 15:00:00,116.34,116.35,116.3,116.34,8831.0,86.2597,86.2672,86.2301,86.2597,8831.0
2016-12-22 15:05:00,116.35,116.35,116.22,116.23,16256.0,86.2672,86.2672,86.1708,86.1782,16256.0
2016-12-22 15:10:00,116.23,116.24,116.18,116.22,12355.0,86.1782,86.1856,86.1411,86.1708,12355.0
2016-12-22 15:15:00,116.23,116.26,116.21,116.25,8705.0,86.1782,86.2004,86.1634,86.193,8705.0
2016-12-22 15:20:00,116.25,116.33,116.22,116.3,11361.0,86.193,86.2523,86.1708,86.2301,11361.0
2016-12-22 15:25:00,116.3,116.35,116.3,116.32,11596.0,86.2301,86.2672,86.2301,86.2449,11596.0
2016-12-22 15:30:00,116.32,116.33,116.22,116.22,19109.0,86.2449,86.2523,86.1708,86.1708,19109.0
2016-12-22 15:35:00,116.23,116.27,116.22,116.24,14590.0,86.1782,86.2078,86.1708,86.1856,14590.0
2016-12-22 15:40:00,116.25,116.29,116.21,116.21,44765.0,86.193,86.2227,86.1634,86.1634,44765.0
2016-12-22 15:45:00,116.22,116.27,116.19,116.2,44569.0,86.1708,86.2078,86.1485,86.1559,44569.0
2016-12-22 15:50:00,116.19,116.25,116.19,116.21,20501.0,86.1485,86.193,86.1485,86.1634,20501.0
2016-12-22 15:55:00,116.2,116.32,116.18,116.29,103876.0,86.1559,86.2449,86.1411,86.2227,103876.0
2016-12-23 09:30:00,116.32,116.48,116.14,116.3,34473.0,86.2449,86.3635,86.1115,86.2301,34473.0
2016-12-23 09:35:00,116.34,116.5,116.28,116.31,7782.0,86.2597,86.3784,86.2153,86.2375,7782.0
2016-12-23 09:40:00,116.38,116.38,116.17,116.17,8677.0,86.2894,86.2894,86.1337,86.1337,8677.0
2016-12-23 09:45:00,116.19,116.35,116.19,116.33,8591.0,86.1485,86.2672,86.1485,86.2523,8591.0
2016-12-23 09:50:00,116.32,116.45,116.32,116.45,13073.0,86.2449,86.3413,86.2449,86.3413,13073.0
2016-12-23 09:55:00,116.47,116.54,116.4,116.46,10361.0,86.3561,86.408,86.3042,86.3487,10361.0
2016-12-23 10:00:00,116.46,116.5,116.4,116.4,11594.0,86.3487,86.3784,86.3042,86.3042,11594.0
2016-12-23 10:05:00,116.41,116.47,116.37,116.44,14614.0,86.3116,86.3561,86.282,86.3339,14614.0
2016-12-23 10:10:00,116.45,116.45,116.3,116.3,18733.0,86.3413,86.3413,86.2301,86.2301,18733.0
2016-12-23 10:15:00,116.34,116.43,116.3,116.35,11478.0,86.2597,86.3265,86.2301,86.2672,11478.0
2016-12-23 10:20:00,116.35,116.4,116.29,116.4,10574.0,86.2672,86.3042,86.2227,86.3042,10574.0
2016-12-23 10:25:00,116.39,116.4,116.35,116.39,8349.0,86.2968,86.3042,86.2672,86.2968,8349.0
2016-12-23 10:30:00,116.4,116.4,116.36,116.4,5074.0,86.3042,86.3042,86.2746,86.3042,5074.0
2016-12-23 10:35:00,116.41,116.45,116.39,116.43,9475.0,86.3116,86.3413,86.2968,86.3265,9475.0
2016-12-23 10:40:00,116.44,116.47,116.43,116.45,7461.0,86.3339,86.3561,86.3265,86.3413,7461.0
2016-12-23 10:45:00,116.45,116.48,116.44,116.46,6944.0,86.3413,86.3635,86.3339,86.3487,6944.0
2016-12-23 10:50:00,116.45,116.45,116.39,116.42,8352.0,86.3413,86.3413,86.2968,86.3191,8352.0
2016-12-23 10:55:00,116.43,116.44,116.4,116.42,10765.0,86.3265,86.3339,86.3042,86.3191,10765.0
2016-12-23 11:00:00,116.43,116.46,116.39,116.42,13487.0,86.3265,86.3487,86.2968,86.3191,13487.0
2016-12-23 11:05:00,116.42,116.42,116.23,116.28,40985.0,86.3191,86.3191,86.1782,86.2153,40985.0
2016-12-23 11:10:00,116.27,116.39,116.25,116.38,41399.0,86.2078,86.2968,86.193,86.2894,41399.0
2016-12-23 11:15:00,116.38,116.38,116.27,116.29,8296.0,86.2894,86.2894,86.2078,86.2227,8296.0
2016-12-23 11:20:00,116.28,116.31,116.25,116.28,4568.0,86.2153,86.2375,86.193,86.2153,4568.0
2016-12-23 11:25:00,116.28,116.31,116.22,116.24,13766.0,86.2153,86.2375,86.1708,86.1856,13766.0
2016-12-23 11:30:00,116.24,116.24,116.17,116.18,7024.0,86.1856,86.1856,86.1337,86.1411,7024.0
2016-12-23 11:35:00,116.19,116.3,116.19,116.3,4200.0,86.1485,86.2301,86.1485,86.2301,4200.0
2016-12-23 11:40:00,116.3,116.35,116.28,116.35,8332.0,86.2301,86.2672,86.2153,86.2672,8332.0
2016-12-23 11:45:00,116.36,116.42,116.36,116.4,5909.0,86.2746,86.3191,86.2746,86.3042,5909.0
2016-12-23 11:50:00,116.4,116.4,116.35,116.38,3579.0,86.3042,86.3042,86.2672,86.2894,3579.0
2016-12-23 11:55:00,116.37,116.38,116.35,116.36,7463.0,86.282,86.2894,86.2672,86.2746,7463.0
2016-12-23 12:00:00,116.36,116.36,116.33,116.33,5567.0,86.2746,86.2746,86.2523,86.2523,5567.0
2016-12-23 12:05:00,116.33,116.34,116.3,116.33,6487.0,86.2523,86.2597,86.2301,86.2523,6487.0
2016-12-23 12:10:00,116.36,116.37,116.34,116.34,3462.0,86.2746,86.282,86.2597,86.2597,3462.0
2016-12-23 12:15:00,116.36,116.36,116.33,116.33,2138.0,86.2746,86.2746,86.2523,86.2523,2138.0
2016-12-23 12:20:00,116.33,116.35,116.31,116.33,5356.0,86.2523,86.2672,86.2375,86.2523,5356.0
2016-12-23 12:25:00,116.32,116.32,116.27,116.29,5796.0,86.2449,86.2449,86.2078,86.2227,5796.0
2016-12-23 12:30:00,116.28,116.3,116.27,116.3,1600.0,86.2153,86.2301,86.2078,86.2301,1600.0
2016-12-23 12:35:00,116.3,116.31,116.27,116.27,13023.0,86.2301,86.2375,86.2078,86.2078,13023.0
2016-12-23 12:40:00,116.28,116.29,116.26,116.29,8680.0,86.2153,86.2227,86.2004,86.2227,8680.0
2016-12-23 12:45:00,116.29,116.31,116.28,116.31,4219.0,86.2227,86.2375,86.2153,86.2375,4219.0
2016-12-23 12:50:00,116.31,116.31,116.28,116.29,7382.0,86.2375,86.2375,86.2153,86.2227,7382.0
2016-12-23 12:55:00,116.29,116.29,116.26,116.28,7199.0,86.2227,86.2227,86.2004,86.2153,7199.0
2016-12-23 13:00:00,116.27,116.28,116.25,116.26,2600.0,86.2078,86.2153,86.193,86.2004,2600.0
2016-12-23 13:05:00,116.26,116.29,116.25,116.25,5213.0,86.2004,86.2227,86.193,86.193,5213.0
2016-12-23 13:10:00,116.26,116.28,116.25,116.25,3028.0,86.2004,86.2153,86.193,86.193,3028.0
2016-12-23 13:15:00,116.24,116.25,116.23,116.24,3964.0,86.1856,86.193,86.1782,86.1856,3964.0
2016-12-23 13:20:00,116.24,116.25,116.22,116.22,5844.0,86.1856,86.193,86.1708,86.1708,5844.0
2016-12-23 13:25:00,116.22,116.23,116.15,116.16,4965.0,86.1708,86.1782,86.1189,86.1263,4965.0
2016-12-23 13:30:00,116.18,116.24,116.18,116.23,19318.0,86.1411,86.1856,86.1411,86.1782,19318.0
2016-12-23 13:35:00,116.24,116.24,116.22,116.22,2950.0,86.1856,86.1856,86.1708,86.1708,2950.0
2016-12-23 13:40:00,116.24,116.26,116.22,116.23,4432.0,86.1856,86.2004,86.1708,86.1782,4432.0
2016-12-23 13:45:00,116.23,116.23,116.19,116.19,6518.0,86.1782,86.1782,86.1485,86.1485,6518.0
2016-12-23 13:50:00,116.2,116.21,116.15,116.18,6878.0,86.1559,86.1634,86.1189,86.1411,6878.0
2016-12-23 13:55:00,116.18,116.2,116.14,116.14,5490.0,86.1411,86.1559,86.1115,86.1115,5490.0
2016-12-23 14:00:00,116.17,116.17,116.14,116.14,4873.0,86.1337,86.1337,86.1115,86.1115,4873.0
2016-12-23 14:05:00,116.15,116.15,116.08,116.1,11442.0,86.1189,86.1189,86.067,86.0818,11442.0
2016-12-23 14:10:00,116.12,116.14,116.06,116.09,31359.0,86.0966,86.1115,86.0521,86.0744,31359.0
2016-12-23 14:15:00,116.1,116.13,116.04,116.05,29572.0,86.0818,86.104,86.0373,86.0447,29572.0
2016-12-23 14:20:00,116.04,116.06,116.01,116.06,5554.0,86.0373,86.0521,86.0151,86.0521,5554.0
2016-12-23 14:25:00,116.06,116.1,116.06,116.09,5255.0,86.0521,86.0818,86.0521,86.0744,5255.0
2016-12-23 14:30:00,116.09,116.15,116.09,116.09,5901.0,86.0744,86.1189,86.0744,86.0744,5901.0
2016-12-23 14:35:00,116.1,116.11,116.09,116.1,4871.0,86.0818,86.0892,86.0744,86.0818,4871.0
2016-12-23 14:40:00,116.1,116.11,116.08,116.1,5662.0,86.0818,86.0892,86.067,86.0818,5662.0
2016-12-23 14:45:00,116.1,116.12,116.08,116.08,6814.0,86.0818,86.0966,86.067,86.067,6814.0
2016-12-23 14:50:00,116.08,116.11,116.08,116.08,5549.0,86.067,86.0892,86.067,86.067,5549.0
2016-12-23 14:55:00,116.08,116.09,116.06,116.06,6237.0,86.067,86.0744,86.0521,86.0521,6237.0
2016-12-23 15:00:00,116.1,116.11,116.05,116.06,7149.0,86.0818,86.0892,86.0447,86.0521,7149.0
2016-12-23 15:05:00,116.06,116.1,116.04,116.1,11645.0,86.0521,86.0818,86.0373,86.0818,11645.0
2016-12-23 15:10:00,116.1,116.11,116.03,116.05,8662.0,86.0818,86.0892,86.0299,86.0447,8662.0
2016-12-23 15:15:00,116.05,116.06,116.03,116.04,7110.0,86.0447,86.0521,86.0299,86.0373,7110.0
2016-12-23 15:20:00,116.05,116.09,116.04,116.08,19281.0,86.0447,86.0744,86.0373,86.067,19281.0
2016-12-23 15:25:00,116.08,116.12,115.94,115.96,27209.0,86.067,86.0966,85.9632,85.978,27209.0
2016-12-23 15:30:00,115.96,115.99,115.93,115.95,22915.0,85.978,86.0002,85.9557,85.9706,22915.0
2016-12-23 15:35:00,115.95,116.0,115.94,115.99,23843.0,85.9706,86.0076,85.9632,86.0002,23843.0
2016-12-23 15:40:00,116.0,116.03,115.95,115.96,21701.0,86.0076,86.0299,85.9706,85.978,21701.0
2016-12-23 15:45:00,115.97,115.99,115.92,115.96,26125.0,85.9854,86.0002,85.9483,85.978,26125.0
2016-12-23 15:50:00,115.95,116.0,115.94,115.96,27093.0,85.9706,86.0076,85.9632,85.978,27093.0
2016-12-23 15:55:00,115.97,116.0,115.88,115.97,117051.0,85.9854,86.0076,85.9187,85.9854,117051.0
2016-12-27 09:30:00,116.3,116.56,116.16,116.56,30907.0,86.2301,86.4229,86.1263,86.4229,30907.0
2016-12-27 09:35:00,116.55,116.62,116.42,116.51,20958.0,86.4154,86.4673,86.3191,86.3858,20958.0
2016-12-27 09:40:00,116.57,116.64,116.47,116.63,9380.0,86.4303,86.4822,86.3561,86.4748,9380.0
2016-12-27 09:45:00,116.63,116.75,116.56,116.69,19849.0,86.4748,86.5637,86.4229,86.5192,19849.0
2016-12-27 09:50:00,116.72,116.78,116.66,116.68,15743.0,86.5415,86.586,86.497,86.5118,15743.0
2016-12-27 09:55:00,116.72,116.74,116.53,116.56,17785.0,86.5415,86.5563,86.4006,86.4229,17785.0
2016-12-27 10:00:00,116.54,116.62,116.46,116.61,14019.0,86.408,86.4673,86.3487,86.4599,14019.0
2016-12-27 10:05:00,116.59,116.69,116.56,116.68,19825.0,86.4451,86.5192,86.4229,86.5118,19825.0
2016-12-27 10:10:00,116.69,116.7,116.6,116.6,10996.0,86.5192,86.5267,86.4525,86.4525,10996.0
2016-12-27 10:15:00,116.6,116.65,116.57,116.57,7750.0,86.4525,86.4896,86.4303,86.4303,7750.0
2016-12-27 10:20:00,116.57,116.59,116.48,116.5,3998.0,86.4303,86.4451,86.3635,86.3784,3998.0
2016-12-27 10:25:00,116.5,116.54,116.44,116.46,9517.0,86.3784,86.408,86.3339,86.3487,9517.0
2016-12-27 10:30:00,116.43,116.46,116.38,116.45,3507.0,86.3265,86.3487,86.2894,86.3413,3507.0
2016-12-27 10:35:00,116.45,116.45,116.38,116.43,3000.0,86.3413,86.3413,86.2894,86.3265,3000.0
2016-12-27 10:40:00,116.43,116.46,116.41,116.45,7092.0,86.3265,86.3487,86.3116,86.3413,7092.0
2016-12-27 10:45:00,116.45,116.51,116.44,116.48,6812.0,86.3413,86.3858,86.3339,86.3635,6812.0
2016-12-27 10:50:00,116.48,116.5,116.46,116.5,5100.0,86.3635,86.3784,86.3487,86.3784,5100.0
2016-12-27 10:55:00,116.5,116.51,116.45,116.49,8651.0,86.3784,86.3858,86.3413,86.371,8651.0
2016-12-27 11:00:00,116.51,116.52,116.46,116.48,7694.0,86.3858,86.3932,86.3487,86.3635,7694.0
2016-12-27 11:05:00,116.48,116.48,116.4,116.45,6203.0,86.3635,86.3635,86.3042,86.3413,6203.0
2016-12-27 11:10:00,116.45,116.51,116.41,116.43,15020.0,86.3413,86.3858,86.3116,86.3265,15020.0
2016-12-27 11:15:00,116.44,116.48,116.41,116.42,9173.0,86.3339,86.3635,86.3116,86.3191,9173.0
2016-12-27 11:20:00,116.42,116.43,116.34,116.34,7298.0,86.3191,86.3265,86.2597,86.2597,7298.0
2016-12-27 11:25:00,116.32,116.33,116.3,116.31,5770.0,86.2449,86.2523,86.2301,86.2375,5770.0
2016-12-27 11:30:00,116.33,116.42,116.31,116.4,6645.0,86.2523,86.3191,86.2375,86.3042,6645.0
2016-12-27 11:35:00,116.4,116.4,116.34,116.34,4648.0,86.3042,86.3042,86.2597,86.2597,4648.0
2016-12-27 11:40:00,116.34,116.35,116.23,116.27,11671.0,86.2597,86.2672,86.1782,86.2078,11671.0
2016-12-27 11:45:00,116.25,116.26,116.17,116.17,2732.0,86.193,86.2004,86.1337,86.1337,2732.0
2016-12-27 11:50:00,116.17,116.25,116.15,116.23,7447.0,86.1337,86.193,86.1189,86.1782,7447.0
2016-12-27 11:55:00,116.23,116.28,116.21,116.26,11790.0,86.1782,86.2153,86.1634,86.2004,11790.0
2016-12-27 12:00:00,116.27,116.29,116.27,116.27,5694.0,86.2078,86.2227,86.2078,86.2078,5694.0
2016-12-27 12:05:00,116.26,116.29,116.25,116.25,6935.0,86.2004,86.2227,86.193,86.193,6935.0
2016-12-27 12:10:00,116.26,116.28,116.25,116.26,6958.0,86.2004,86.2153,86.193,86.2004,6958.0
2016-12-27 12:15:00,116.26,116.3,116.26,116.3,7865.0,86.2004,86.2301,86.2004,86.2301,7865.0
2016-12-27 12:20:00,116.3,116.31,116.27,116.27,4850.0,86.2301,86.2375,86.2078,86.2078,4850.0
2016-12-27 12:25:00,116.3,116.33,116.28,116.33,8182.0,86.2301,86.2523,86.2153,86.2523,8182.0
2016-12-27 12:30:00,116.33,116.33,116.32,116.32,6022.0,86.2523,86.2523,86.2449,86.2449,6022.0
2016-12-27 12:35:00,116.32,116.34,116.31,116.34,4407.0,86.2449,86.2597,86.2375,86.2597,4407.0
2016-12-27 12:40:00,116.36,116.36,116.33,116.35,5134.0,86.2746,86.2746,86.2523,86.2672,5134.0
2016-12-27 12:45:00,116.33,116.33,116.28,116.29,6835.0,86.2523,86.2523,86.2153,86.2227,6835.0
2016-12-27 12:50:00,116.29,116.32,116.29,116.31,2968.0,86.2227,86.2449,86.2227,86.2375,2968.0
2016-12-27 12:55:00,116.32,116.34,116.31,116.31,3515.0,86.2449,86.2597,86.2375,86.2375,3515.0
2016-12-27 13:00:00,116.32,116.32,116.28,116.28,3948.0,86.2449,86.2449,86.2153,86.2153,3948.0
2016-12-27 13:05:00,116.28,116.28,116.25,116.26,4080.0,86.2153,86.2153,86.193,86.2004,4080.0
2016-12-27 13:10:00,116.26,116.28,116.22,116.22,5080.0,86.2004,86.2153,86.1708,86.1708,5080.0
2016-12-27 13:15:00,116.22,116.26,116.22,116.26,2684.0,86.1708,86.2004,86.1708,86.2004,2684.0
2016-12-27 13:20:00,116.27,116.27,116.22,116.23,3717.0,86.2078,86.2078,86.1708,86.1782,3717.0
2016-12-27 13:25:00,116.24,116.27,116.2,116.26,13115.0,86.1856,86.2078,86.1559,86.2004,13115.0
2016-12-27 13:30:00,116.27,116.31,116.26,116.31,6108.0,86.2078,86.2375,86.2004,86.2375,6108.0
2016-12-27 13:35:00,116.31,116.35,116.3,116.35,4635.0,86.2375,86.2672,86.2301,86.2672,4635.0
2016-12-27 13:40:00,116.35,116.35,116.31,116.34,4713.0,86.2672,86.2672,86.2375,86.2597,4713.0
2016-12-27 13:45:00,116.33,116.41,116.32,116.4,15170.0,86.2523,86.3116,86.2449,86.3042,15170.0
2016-12-27 13:50:00,116.4,116.4,116.36,116.37,3506.0,86.3042,86.3042,86.2746,86.282,3506.0
2016-12-27 13:55:00,116.37,116.37,116.33,116.35,5291.0,86.282,86.282,86.2523,86.2672,5291.0
2016-12-27 14:00:00,116.34,116.37,116.31,116.32,4931.0,86.2597,86.282,86.2375,86.2449,4931.0
2016-12-27 14:05:00,116.32,116.32,116.28,116.28,5422.0,86.2449,86.2449,86.2153,86.2153,5422.0
2016-12-27 14:10:00,116.29,116.32,116.28,116.31,6078.0,86.2227,86.2449,86.2153,86.2375,6078.0
2016-12-27 14:15:00,116.31,116.38,116.31,116.35,10437.0,86.2375,86.2894,86.2375,86.2672,10437.0
2016-12-27 14:20:00,116.36,116.39,116.35,116.36,2908.0,86.2746,86.2968,86.2672,86.2746,2908.0
2016-12-27 14:25:00,116.37,116.38,116.33,116.33,4244.0,86.282,86.2894,86.2523,86.2523,4244.0
2016-12-27 14:30:00,116.35,116.36,116.31,116.35,7937.0,86.2672,86.2746,86.2375,86.2672,7937.0
2016-12-27 14:35:00,116.34,116.35,116.31,116.31,6333.0,86.2597,86.2672,86.2375,86.2375,6333.0
2016-12-27 14:40:00,116.33,116.34,116.3,116.34,3283.0,86.2523,86.2597,86.2301,86.2597,3283.0
2016-12-27 14:45:00,116.34,116.35,116.32,116.32,5135.0,86.2597,86.2672,86.2449,86.2449,5135.0
2016-12-27 14:50:00,116.33,116.33,116.29,116.3,5842.0,86.2523,86.2523,86.2227,86.2301,5842.0
2016-12-27 14:55:00,116.3,116.34,116.3,116.3,4119.0,86.2301,86.2597,86.2301,86.2301,4119.0
2016-12-27 15:00:00,116.29,116.32,116.24,116.32,7036.0,86.2227,86.2449,86.1856,86.2449,7036.0
2016-12-27 15:05:00,116.31,116.33,116.29,116.31,8612.0,86.2375,86.2523,86.2227,86.2375,8612.0
2016-12-27 15:10:00,116.31,116.31,116.25,116.29,9235.0,86.2375,86.2375,86.193,86.2227,9235.0
2016-12-27 15:15:00,116.28,116.29,116.23,116.25,6397.0,86.2153,86.2227,86.1782,86.193,6397.0
2016-12-27 15:20:00,116.25,116.25,116.22,116.22,4932.0,86.193,86.193,86.1708,86.1708,4932.0
2016-12-27 15:25:00,116.23,116.25,116.21,116.23,14094.0,86.1782,86.193,86.1634,86.1782,14094.0
2016-12-27 15:30:00,116.23,116.26,116.21,116.24,12770.0,86.1782,86.2004,86.1634,86.1856,12770.0
2016-12-27 15:35:00,116.25,116.25,116.21,116.25,11073.0,86.193,86.193,86.1634,86.193,11073.0
2016-12-27 15:40:00,116.24,116.3,116.22,116.24,10932.0,86.1856,86.2301,86.1708,86.1856,10932.0
2016-12-27 15:45:00,116.21,116.23,116.15,116.16,17052.0,86.1634,86.1782,86.1189,86.1263,17052.0
2016-12-27 15:50:00,116.17,116.19,116.15,116.16,12548.0,86.1337,86.1485,86.1189,86.1263,12548.0
2016-12-27 15:55:00,116.15,116.18,116.07,116.13,67858.0,86.1189,86.1411,86.0595,86.104,67858.0
2016-12-28 09:30:00,116.1,116.26,116.0,116.14,24526.0,86.0818,86.2004,86.0076,86.1115,24526.0
2016-12-28 09:35:00,116.14,116.28,116.07,116.08,9700.0,86.1115,86.2153,86.0595,86.067,9700.0
2016-12-28 09:40:00,116.06,116.09,115.93,116.03,9513.0,86.0521,86.0744,85.9557,86.0299,9513.0
2016-12-28 09:45:00,116.04,116.15,115.94,115.99,11638.0,86.0373,86.1189,85.9632,86.0002,11638.0
2016-12-28 09:50:00,115.96,115.98,115.8,115.92,16726.0,85.978,85.9928,85.8594,85.9483,16726.0
2016-12-28 09:55:00,115.9,115.92,115.75,115.9,4925.0,85.9335,85.9483,85.8223,85.9335,4925.0
2016-12-28 10:00:00,115.89,115.9,115.77,115.86,13981.0,85.9261,85.9335,85.8371,85.9038,13981.0
2016-12-28 10:05:00,115.85,115.96,115.83,115.96,10963.0,85.8964,85.978,85.8816,85.978,10963.0
2016-12-28 10:10:00,115.95,115.95,115.85,115.89,9495.0,85.9706,85.9706,85.8964,85.9261,9495.0
2016-12-28 10:15:00,115.89,115.92,115.87,115.89,6273.0,85.9261,85.9483,85.9113,85.9261,6273.0
2016-12-28 10:20:00,115.89,115.89,115.77,115.77,3754.0,85.9261,85.9261,85.8371,85.8371,3754.0
2016-12-28 10:25:00,115.77,115.88,115.76,115.86,4455.0,85.8371,85.9187,85.8297,85.9038,4455.0
2016-12-28 10:30:00,115.86,115.89,115.83,115.83,9550.0,85.9038,85.9261,85.8816,85.8816,9550.0
2016-12-28 10:35:00,115.83,115.86,115.79,115.85,7543.0,85.8816,85.9038,85.8519,85.8964,7543.0
2016-12-28 10:40:00,115.85,115.87,115.82,115.82,2341.0,85.8964,85.9113,85.8742,85.8742,2341.0
2016-12-28 10:45:00,115.83,115.89,115.82,115.89,8750.0,85.8816,85.9261,85.8742,85.9261,8750.0
2016-12-28 10:50:00,115.86,115.88,115.83,115.85,23934.0,85.9038,85.9187,85.8816,85.8964,23934.0
2016-12-28 10:55:00,115.84,115.88,115.83,115.88,9428.0,85.889,85.9187,85.8816,85.9187,9428.0
2016-12-28 11:00:00,115.87,115.9,115.75,115.77,12802.0,85.9113,85.9335,85.8223,85.8371,12802.0
2016-12-28 11:05:00,115.76,115.81,115.76,115.78,9147.0,85.8297,85.8668,85.8297,85.8445,9147.0
2016-12-28 11:10:00,115.78,115.78,115.73,115.73,7992.0,85.8445,85.8445,85.8075,85.8075,7992.0
2016-12-28 11:15:00,115.73,115.75,115.69,115.7,11196.0,85.8075,85.8223,85.7778,85.7852,11196.0
2016-12-28 11:20:00,115.7,115.81,115.7,115.8,11117.0,85.7852,85.8668,85.7852,85.8594,11117.0
2016-12-28 11:25:00,115.79,115.82,115.76,115.81,7454.0,85.8519,85.8742,85.8297,85.8668,7454.0
2016-12-28 11:30:00,115.81,115.81,115.78,115.81,11822.0,85.8668,85.8668,85.8445,85.8668,11822.0
2016-12-28 11:35:00,115.82,115.86,115.82,115.84,4669.0,85.8742,85.9038,85.8742,85.889,4669.0
2016-12-28 11:40:00,115.85,115.87,115.85,115.86,8095.0,85.8964,85.9113,85.8964,85.9038,8095.0
2016-12-28 11:45:00,115.86,115.9,115.86,115.88,9571.0,85.9038,85.9335,85.9038,85.9187,9571.0
2016-12-28 11:50:00,115.89,115.9,115.8,115.81,19146.0,85.9261,85.9335,85.8594,85.8668,19146.0
2016-12-28 11:55:00,115.8,115.81,115.76,115.79,12499.0,85.8594,85.8668,85.8297,85.8519,12499.0
2016-12-28 12:00:00,115.79,115.79,115.64,115.64,16283.0,85.8519,85.8519,85.7407,85.7407,16283.0
2016-12-28 12:05:00,115.63,115.63,115.55,115.58,12517.0,85.7333,85.7333,85.674,85.6962,12517.0
2016-12-28 12:10:00,115.58,115.6,115.46,115.46,10633.0,85.6962,85.7111,85.6073,85.6073,10633.0
2016-12-28 12:15:00,115.45,115.46,115.4,115.41,10188.0,85.5999,85.6073,85.5628,85.5702,10188.0
2016-12-28 12:20:00,115.43,115.43,115.32,115.33,11245.0,85.585,85.585,85.5035,85.5109,11245.0
2016-12-28 12:25:00,115.32,115.33,115.28,115.32,12701.0,85.5035,85.5109,85.4738,85.5035,12701.0
2016-12-28 12:30:00,115.31,115.31,115.26,115.26,19448.0,85.4961,85.4961,85.459,85.459,19448.0
2016-12-28 12:35:00,115.26,115.28,115.25,115.25,4310.0,85.459,85.4738,85.4516,85.4516,4310.0
2016-12-28 12:40:00,115.25,115.26,115.18,115.18,12926.0,85.4516,85.459,85.3997,85.3997,12926.0
2016-12-28 12:45:00,115.18,115.21,115.16,115.19,8813.0,85.3997,85.4219,85.3848,85.4071,8813.0
2016-12-28 12:50:00,115.19,115.22,115.17,115.19,12227.0,85.4071,85.4293,85.3922,85.4071,12227.0
2016-12-28 12:55:00,115.19,115.24,115.19,115.24,17756.0,85.4071,85.4441,85.4071,85.4441,17756.0
2016-12-28 13:00:00,115.25,115.34,115.25,115.34,28715.0,85.4516,85.5183,85.4516,85.5183,28715.0
2016-12-28 13:05:00,115.33,115.35,115.31,115.34,4600.0,85.5109,85.5257,85.4961,85.5183,4600.0
2016-12-28 13:10:00,115.35,115.39,115.34,115.38,8531.0,85.5257,85.5554,85.5183,85.548,8531.0
2016-12-28 13:15:00,115.38,115.42,115.37,115.41,9474.0,85.548,85.5776,85.5405,85.5702,9474.0
2016-12-28 13:20:00,115.41,115.5,115.4,115.48,4650.0,85.5702,85.6369,85.5628,85.6221,4650.0
2016-12-28 13:25:00,115.48,115.52,115.48,115.48,5544.0,85.6221,85.6518,85.6221,85.6221,5544.0
2016-12-28 13:30:00,115.49,115.5,115.46,115.47,7077.0,85.6295,85.6369,85.6073,85.6147,7077.0
2016-12-28 13:35:00,115.46,115.48,115.4,115.4,8508.0,85.6073,85.6221,85.5628,85.5628,8508.0
2016-12-28 13:40:00,115.4,115.4,115.37,115.37,8190.0,85.5628,85.5628,85.5405,85.5405,8190.0
2016-12-28 13:45:00,115.38,115.39,115.33,115.33,5714.0,85.548,85.5554,85.5109,85.5109,5714.0
2016-12-28 13:50:00,115.35,115.42,115.34,115.36,10840.0,85.5257,85.5776,85.5183,85.5331,10840.0
2016-12-28 13:55:00,115.37,115.41,115.35,115.39,9460.0,85.5405,85.5702,85.5257,85.5554,9460.0
2016-12-28 14:00:00,115.4,115.45,115.4,115.44,9784.0,85.5628,85.5999,85.5628,85.5924,9784.0
2016-12-28 14:05:00,115.43,115.43,115.37,115.42,8471.0,85.585,85.585,85.5405,85.5776,8471.0
2016-12-28 14:10:00,115.42,115.43,115.34,115.36,8524.0,85.5776,85.585,85.5183,85.5331,8524.0
2016-12-28 14:15:00,115.37,115.38,115.32,115.35,7293.0,85.5405,85.548,85.5035,85.5257,7293.0
2016-12-28 14:20:00,115.36,115.36,115.29,115.3,8088.0,85.5331,85.5331,85.4812,85.4886,8088.0
2016-12-28 14:25:00,115.3,115.34,115.29,115.33,7633.0,85.4886,85.5183,85.4812,85.5109,7633.0
2016-12-28 14:30:00,115.32,115.34,115.31,115.32,7387.0,85.5035,85.5183,85.4961,85.5035,7387.0
2016-12-28 14:35:00,115.31,115.32,115.22,115.23,9235.0,85.4961,85.5035,85.4293,85.4367,9235.0
2016-12-28 14:40:00,115.23,115.27,115.23,115.26,13270.0,85.4367,85.4664,85.4367,85.459,13270.0
2016-12-28 14:45:00,115.27,115.27,115.22,115.24,5516.0,85.4664,85.4664,85.4293,85.4441,5516.0
2016-12-28 14:50:00,115.24,115.25,115.16,115.17,8209.0,85.4441,85.4516,85.3848,85.3922,8209.0
2016-12-28 14:55:00,115.19,115.3,115.19,115.3,11390.0,85.4071,85.4886,85.4071,85.4886,11390.0
2016-12-28 15:00:00,115.3,115.33,115.28,115.32,19832.0,85.4886,85.5109,85.4738,85.5035,19832.0
2016-12-28 15:05:00,115.32,115.33,115.24,115.25,11206.0,85.5035,85.5109,85.4441,85.4516,11206.0
2016-12-28 15:10:00,115.25,115.27,115.21,115.23,23624.0,85.4516,85.4664,85.4219,85.4367,23624.0
2016-12-28 15:15:00,115.24,115.25,115.18,115.19,21832.0,85.4441,85.4516,85.3997,85.4071,21832.0
2016-12-28 15:20:00,115.2,115.25,115.19,115.21,20707.0,85.4145,85.4516,85.4071,85.4219,20707.0
2016-12-28 15:25:00,115.22,115.27,115.22,115.25,14952.0,85.4293,85.4664,85.4293,85.4516,14952.0
2016-12-28 15:30:00,115.24,115.25,115.15,115.23,25174.0,85.4441,85.4516,85.3774,85.4367,25174.0
2016-12-28 15:35:00,115.23,115.24,115.19,115.2,20024.0,85.4367,85.4441,85.4071,85.4145,20024.0
2016-12-28 15:40:00,115.2,115.2,115.13,115.17,31387.0,85.4145,85.4145,85.3626,85.3922,31387.0
2016-12-28 15:45:00,115.16,115.33,115.16,115.29,54404.0,85.3848,85.5109,85.3848,85.4812,54404.0
2016-12-28 15:50:00,115.29,115.3,115.24,115.25,30896.0,85.4812,85.4886,85.4441,85.4516,30896.0
2016-12-28 15:55:00,115.25,115.32,115.14,115.19,91459.0,85.4516,85.5035,85.37,85.4071,91459.0
2016-12-29 09:30:00,115.23,115.43,115.23,115.42,31453.0,85.4367,85.585,85.4367,85.5776,31453.0
2016-12-29 09:35:00,115.42,115.5,115.04,115.09,23395.0,85.5776,85.6369,85.2959,85.3329,23395.0
2016-12-29 09:40:00,115.1,115.14,114.84,114.97,40785.0,85.3403,85.37,85.1476,85.244,40785.0
2016-12-29 09:45:00,114.92,115.02,114.85,114.92,24730.0,85.2069,85.281,85.155,85.2069,24730.0
2016-12-29 09:50:00,114.91,114.95,114.83,114.87,13492.0,85.1995,85.2291,85.1402,85.1698,13492.0
2016-12-29 09:55:00,114.94,114.95,114.83,114.89,10398.0,85.2217,85.2291,85.1402,85.1846,10398.0
2016-12-29 10:00:00,114.89,114.91,114.82,114.87,17190.0,85.1846,85.1995,85.1327,85.1698,17190.0
2016-12-29 10:05:00,114.84,114.84,114.57,114.62,18858.0,85.1476,85.1476,84.9474,84.9845,18858.0
2016-12-29 10:10:00,114.62,114.73,114.6,114.73,13093.0,84.9845,85.066,84.9696,85.066,13093.0
2016-12-29 10:15:00,114.76,114.77,114.64,114.76,4660.0,85.0883,85.0957,84.9993,85.0883,4660.0
2016-12-29 10:20:00,114.76,114.78,114.68,114.7,10402.0,85.0883,85.1031,85.0289,85.0438,10402.0
2016-12-29 10:25:00,114.7,114.71,114.55,114.6,14282.0,85.0438,85.0512,84.9326,84.9696,14282.0
2016-12-29 10:30:00,114.62,114.63,114.56,114.57,10506.0,84.9845,84.9919,84.94,84.9474,10506.0
2016-12-29 10:35:00,114.56,114.68,114.53,114.68,17460.0,84.94,85.0289,84.9177,85.0289,17460.0
2016-12-29 10:40:00,114.65,114.68,114.61,114.67,13950.0,85.0067,85.0289,84.977,85.0215,13950.0
2016-12-29 10:45:00,114.68,114.78,114.6,114.62,25435.0,85.0289,85.1031,84.9696,84.9845,25435.0
2016-12-29 10:50:00,114.62,114.64,114.53,114.61,17520.0,84.9845,84.9993,84.9177,84.977,17520.0
2016-12-29 10:55:00,114.62,114.68,114.6,114.66,13256.0,84.9845,85.0289,84.9696,85.0141,13256.0
2016-12-29 11:00:00,114.65,114.72,114.65,114.68,20509.0,85.0067,85.0586,85.0067,85.0289,20509.0
2016-12-29 11:05:00,114.69,114.73,114.65,114.7,13928.0,85.0364,85.066,85.0067,85.0438,13928.0
2016-12-29 11:10:00,114.69,114.7,114.62,114.64,8966.0,85.0364,85.0438,84.9845,84.9993,8966.0
2016-12-29 11:15:00,114.64,114.68,114.6,114.68,13836.0,84.9993,85.0289,84.9696,85.0289,13836.0
2016-12-29 11:20:00,114.68,114.73,114.67,114.73,9839.0,85.0289,85.066,85.0215,85.066,9839.0
2016-12-29 11:25:00,114.74,114.8,114.74,114.77,10494.0,85.0734,85.1179,85.0734,85.0957,10494.0
2016-12-29 11:30:00,114.77,114.92,114.75,114.83,37496.0,85.0957,85.2069,85.0808,85.1402,37496.0
2016-12-29 11:35:00,114.82,114.85,114.77,114.8,15435.0,85.1327,85.155,85.0957,85.1179,15435.0
2016-12-29 11:40:00,114.79,114.81,114.76,114.81,15353.0,85.1105,85.1253,85.0883,85.1253,15353.0
2016-12-29 11:45:00,114.81,114.83,114.76,114.77,6484.0,85.1253,85.1402,85.0883,85.0957,6484.0
2016-12-29 11:50:00,114.74,114.82,114.74,114.81,7566.0,85.0734,85.1327,85.0734,85.1253,7566.0
2016-12-29 11:55:00,114.81,114.85,114.81,114.82,4237.0,85.1253,85.155,85.1253,85.1327,4237.0
2016-12-29 12:00:00,114.82,114.84,114.76,114.77,10224.0,85.1327,85.1476,85.0883,85.0957,10224.0
2016-12-29 12:05:00,114.78,114.81,114.74,114.77,6141.0,85.1031,85.1253,85.0734,85.0957,6141.0
2016-12-29 12:10:00,114.75,114.78,114.7,114.78,10037.0,85.0808,85.1031,85.0438,85.1031,10037.0
2016-12-29 12:15:00,114.79,114.85,114.76,114.84,13099.0,85.1105,85.155,85.0883,85.1476,13099.0
2016-12-29 12:20:00,114.84,114.93,114.77,114.79,21207.0,85.1476,85.2143,85.0957,85.1105,21207.0
2016-12-29 12:25:00,114.8,114.89,114.8,114.88,9701.0,85.1179,85.1846,85.1179,85.1772,9701.0
2016-12-29 12:30:00,114.88,114.88,114.81,114.81,11052.0,85.1772,85.1772,85.1253,85.1253,11052.0
2016-12-29 12:35:00,114.82,114.85,114.8,114.81,6510.0,85.1327,85.155,85.1179,85.1253,6510.0
2016-12-29 12:40:00,114.82,114.88,114.81,114.88,6222.0,85.1327,85.1772,85.1253,85.1772,6222.0
2016-12-29 12:45:00,114.87,114.91,114.85,114.91,11023.0,85.1698,85.1995,85.155,85.1995,11023.0
2016-12-29 12:50:00,114.91,114.97,114.91,114.95,3453.0,85.1995,85.244,85.1995,85.2291,3453.0
2016-12-29 12:55:00,114.96,114.98,114.94,114.95,13912.0,85.2365,85.2514,85.2217,85.2291,13912.0
2016-12-29 13:00:00,114.95,114.98,114.94,114.98,18642.0,85.2291,85.2514,85.2217,85.2514,18642.0
2016-12-29 13:05:00,114.98,115.0,114.96,114.99,6793.0,85.2514,85.2662,85.2365,85.2588,6793.0
2016-12-29 13:10:00,114.99,115.03,114.95,114.96,16267.0,85.2588,85.2884,85.2291,85.2365,16267.0
2016-12-29 13:15:00,114.98,115.01,114.96,115.01,6032.0,85.2514,85.2736,85.2365,85.2736,6032.0
2016-12-29 13:20:00,114.99,115.04,114.98,115.04,4350.0,85.2588,85.2959,85.2514,85.2959,4350.0
2016-12-29 13:25:00,115.05,115.08,115.03,115.07,5071.0,85.3033,85.3255,85.2884,85.3181,5071.0
2016-12-29 13:30:00,115.07,115.07,115.03,115.06,9128.0,85.3181,85.3181,85.2884,85.3107,9128.0
2016-12-29 13:35:00,115.05,115.09,115.04,115.07,4241.0,85.3033,85.3329,85.2959,85.3181,4241.0
2016-12-29 13:40:00,115.08,115.09,115.05,115.06,6013.0,85.3255,85.3329,85.3033,85.3107,6013.0
2016-12-29 13:45:00,115.07,115.09,115.06,115.08,8406.0,85.3181,85.3329,85.3107,85.3255,8406.0
2016-12-29 13:50:00,115.08,115.14,115.07,115.13,7180.0,85.3255,85.37,85.3181,85.3626,7180.0
2016-12-29 13:55:00,115.13,115.15,115.1,115.15,5584.0,85.3626,85.3774,85.3403,85.3774,5584.0
2016-12-29 14:00:00,115.15,115.24,115.15,115.2,10464.0,85.3774,85.4441,85.3774,85.4145,10464.0
2016-12-29 14:05:00,115.19,115.21,115.16,115.19,8072.0,85.4071,85.4219,85.3848,85.4071,8072.0
2016-12-29 14:10:00,115.2,115.2,115.13,115.16,4837.0,85.4145,85.4145,85.3626,85.3848,4837.0
2016-12-29 14:15:00,115.16,115.2,115.15,115.18,8324.0,85.3848,85.4145,85.3774,85.3997,8324.0
2016-12-29 14:20:00,115.19,115.23,115.18,115.2,9093.0,85.4071,85.4367,85.3997,85.4145,9093.0
2016-12-29 14:25:00,115.2,115.23,115.02,115.12,24115.0,85.4145,85.4367,85.281,85.3552,24115.0
2016-12-29 14:30:00,115.13,115.16,115.06,115.09,11387.0,85.3626,85.3848,85.3107,85.3329,11387.0
2016-12-29 14:35:00,115.11,115.15,115.1,115.12,6934.0,85.3478,85.3774,85.3403,85.3552,6934.0
2016-12-29 14:40:00,115.13,115.17,115.09,115.16,6743.0,85.3626,85.3922,85.3329,85.3848,6743.0
2016-12-29 14:45:00,115.16,115.19,115.14,115.17,8780.0,85.3848,85.4071,85.37,85.3922,8780.0
2016-12-29 14:50:00,115.16,115.18,115.1,115.15,14169.0,85.3848,85.3997,85.3403,85.3774,14169.0
2016-12-29 14:55:00,115.15,115.18,115.13,115.14,6220.0,85.3774,85.3997,85.3626,85.37,6220.0
2016-12-29 15:00:00,115.14,115.18,115.12,115.13,9787.0,85.37,85.3997,85.3552,85.3626,9787.0
2016-12-29 15:05:00,115.13,115.13,115.02,115.02,12173.0,85.3626,85.3626,85.281,85.281,12173.0
2016-12-29 15:10:00,115.03,115.04,114.98,115.03,11075.0,85.2884,85.2959,85.2514,85.2884,11075.0
2016-12-29 15:15:00,115.04,115.11,115.04,115.04,10720.0,85.2959,85.3478,85.2959,85.2959,10720.0
2016-12-29 15:20:00,115.03,115.09,115.03,115.06,8604.0,85.2884,85.3329,85.2884,85.3107,8604.0
2016-12-29 15:25:00,115.07,115.08,115.02,115.04,8830.0,85.3181,85.3255,85.281,85.2959,8830.0
2016-12-29 15:30:00,115.04,115.07,115.01,115.02,15266.0,85.2959,85.3181,85.2736,85.281,15266.0
2016-12-29 15:35:00,115.01,115.04,114.98,115.02,14024.0,85.2736,85.2959,85.2514,85.281,14024.0
2016-12-29 15:40:00,115.02,115.02,114.97,115.02,14694.0,85.281,85.281,85.244,85.281,14694.0
2016-12-29 15:45:00,115.03,115.06,114.99,115.0,18707.0,85.2884,85.3107,85.2588,85.2662,18707.0
2016-12-29 15:50:00,115.0,115.04,114.96,114.97,27907.0,85.2662,85.2959,85.2365,85.244,27907.0
2016-12-29 15:55:00,114.97,115.02,114.94,114.98,70930.0,85.244,85.281,85.2217,85.2514,70930.0
2016-12-30 09:30:00,115.31,115.43,115.08,115.22,32931.0,85.4961,85.585,85.3255,85.4293,32931.0
2016-12-30 09:35:00,115.24,115.25,114.81,114.95,12202.0,85.4441,85.4516,85.1253,85.2291,12202.0
2016-12-30 09:40:00,114.94,114.98,114.73,114.88,10601.0,85.2217,85.2514,85.066,85.1772,10601.0
2016-12-30 09:45:00,114.9,114.99,114.78,114.82,10177.0,85.1921,85.2588,85.1031,85.1327,10177.0
2016-12-30 09:50:00,114.79,114.84,114.76,114.8,4175.0,85.1105,85.1476,85.0883,85.1179,4175.0
2016-12-30 09:55:00,114.8,114.88,114.76,114.81,8529.0,85.1179,85.1772,85.0883,85.1253,8529.0
2016-12-30 10:00:00,114.8,114.86,114.78,114.82,6426.0,85.1179,85.1624,85.1031,85.1327,6426.0
2016-12-30 10:05:00,114.84,114.87,114.78,114.82,4193.0,85.1476,85.1698,85.1031,85.1327,4193.0
2016-12-30 10:10:00,114.82,114.82,114.75,114.79,4921.0,85.1327,85.1327,85.0808,85.1105,4921.0
2016-12-30 10:15:00,114.81,114.82,114.75,114.76,6454.0,85.1253,85.1327,85.0808,85.0883,6454.0
2016-12-30 10:20:00,114.76,114.77,114.66,114.67,12342.0,85.0883,85.0957,85.0141,85.0215,12342.0
2016-12-30 10:25:00,114.7,114.75,114.62,114.74,12398.0,85.0438,85.0808,84.9845,85.0734,12398.0
2016-12-30 10:30:00,114.72,114.89,114.72,114.87,12491.0,85.0586,85.1846,85.0586,85.1698,12491.0
2016-12-30 10:35:00,114.89,114.89,114.75,114.78,13734.0,85.1846,85.1846,85.0808,85.1031,13734.0
2016-12-30 10:40:00,114.8,114.87,114.8,114.87,5650.0,85.1179,85.1698,85.1179,85.1698,5650.0
2016-12-30 10:45:00,114.85,114.86,114.72,114.77,12356.0,85.155,85.1624,85.0586,85.0957,12356.0
2016-12-30 10:50:00,114.77,114.79,114.65,114.68,7972.0,85.0957,85.1105,85.0067,85.0289,7972.0
2016-12-30 10:55:00,114.69,114.75,114.66,114.71,8803.0,85.0364,85.0808,85.0141,85.0512,8803.0
2016-12-30 11:00:00,114.72,114.77,114.71,114.76,6785.0,85.0586,85.0957,85.0512,85.0883,6785.0
2016-12-30 11:05:00,114.76,114.79,114.75,114.78,6301.0,85.0883,85.1105,85.0808,85.1031,6301.0
2016-12-30 11:10:00,114.79,114.81,114.77,114.77,5693.0,85.1105,85.1253,85.0957,85.0957,5693.0
2016-12-30 11:15:00,114.8,114.83,114.74,114.74,44308.0,85.1179,85.1402,85.0734,85.0734,44308.0
2016-12-30 11:20:00,114.74,114.79,114.73,114.77,7546.0,85.0734,85.1105,85.066,85.0957,7546.0
2016-12-30 11:25:00,114.8,114.84,114.79,114.84,31081.0,85.1179,85.1476,85.1105,85.1476,31081.0
2016-12-30 11:30:00,114.84,114.92,114.84,114.92,13876.0,85.1476,85.2069,85.1476,85.2069,13876.0
2016-12-30 11:35:00,114.93,114.93,114.86,114.88,9046.0,85.2143,85.2143,85.1624,85.1772,9046.0
2016-12-30 11:40:00,114.88,114.93,114.85,114.92,9171.0,85.1772,85.2143,85.155,85.2069,9171.0
2016-12-30 11:45:00,114.93,114.97,114.92,114.95,6330.0,85.2143,85.244,85.2069,85.2291,6330.0
2016-12-30 11:50:00,114.95,114.97,114.93,114.94,14772.0,85.2291,85.244,85.2143,85.2217,14772.0
2016-12-30 11:55:00,114.95,114.97,114.89,114.91,5079.0,85.2291,85.244,85.1846,85.1995,5079.0
2016-12-30 12:00:00,114.91,114.93,114.88,114.93,9357.0,85.1995,85.2143,85.1772,85.2143,9357.0
2016-12-30 12:05:00,114.91,114.92,114.87,114.92,6296.0,85.1995,85.2069,85.1698,85.2069,6296.0
2016-12-30 12:10:00,114.9,114.98,114.89,114.97,5060.0,85.1921,85.2514,85.1846,85.244,5060.0
2016-12-30 12:15:00,114.97,114.97,114.94,114.95,2960.0,85.244,85.244,85.2217,85.2291,2960.0
2016-12-30 12:20:00,114.94,114.97,114.93,114.93,10136.0,85.2217,85.244,85.2143,85.2143,10136.0
2016-12-30 12:25:00,114.93,114.94,114.89,114.89,9064.0,85.2143,85.2217,85.1846,85.1846,9064.0
2016-12-30 12:30:00,114.89,114.9,114.84,114.85,3520.0,85.1846,85.1921,85.1476,85.155,3520.0
2016-12-30 12:35:00,114.84,114.86,114.72,114.74,9810.0,85.1476,85.1624,85.0586,85.0734,9810.0
2016-12-30 12:40:00,114.72,114.8,114.72,114.8,5417.0,85.0586,85.1179,85.0586,85.1179,5417.0
2016-12-30 12:45:00,114.8,114.8,114.77,114.8,8394.0,85.1179,85.1179,85.0957,85.1179,8394.0
2016-12-30 12:50:00,114.78,114.8,114.67,114.67,9592.0,85.1031,85.1179,85.0215,85.0215,9592.0
2016-12-30 12:55:00,114.68,114.7,114.64,114.69,4000.0,85.0289,85.0438,84.9993,85.0364,4000.0
2016-12-30 13:00:00,114.71,114.77,114.71,114.77,3762.0,85.0512,85.0957,85.0512,85.0957,3762.0
2016-12-30 13:05:00,114.75,114.81,114.72,114.75,13930.0,85.0808,85.1253,85.0586,85.0808,13930.0
2016-12-30 13:10:00,114.75,114.8,114.74,114.8,4660.0,85.0808,85.1179,85.0734,85.1179,4660.0
2016-12-30 13:15:00,114.8,114.84,114.78,114.83,3613.0,85.1179,85.1476,85.1031,85.1402,3613.0
2016-12-30 13:20:00,114.82,114.83,114.79,114.82,4133.0,85.1327,85.1402,85.1105,85.1327,4133.0
2016-12-30 13:25:00,114.82,114.84,114.79,114.8,5100.0,85.1327,85.1476,85.1105,85.1179,5100.0
2016-12-30 13:30:00,114.81,114.81,114.75,114.78,3634.0,85.1253,85.1253,85.0808,85.1031,3634.0
2016-12-30 13:35:00,114.8,114.83,114.79,114.79,5331.0,85.1179,85.1402,85.1105,85.1105,5331.0
2016-12-30 13:40:00,114.77,114.82,114.75,114.76,5456.0,85.0957,85.1327,85.0808,85.0883,5456.0
2016-12-30 13:45:00,114.74,114.76,114.72,114.73,5358.0,85.0734,85.0883,85.0586,85.066,5358.0
2016-12-30 13:50:00,114.72,114.75,114.7,114.72,3635.0,85.0586,85.0808,85.0438,85.0586,3635.0
2016-12-30 13:55:00,114.72,114.74,114.64,114.67,5494.0,85.0586,85.0734,84.9993,85.0215,5494.0
2016-12-30 14:00:00,114.65,114.69,114.64,114.66,5476.0,85.0067,85.0364,84.9993,85.0141,5476.0
2016-12-30 14:05:00,114.64,114.66,114.64,114.65,2216.0,84.9993,85.0141,84.9993,85.0067,2216.0
2016-12-30 14:10:00,114.64,114.64,114.56,114.56,9818.0,84.9993,84.9993,84.94,84.94,9818.0
2016-12-30 14:15:00,114.57,114.64,114.57,114.59,5385.0,84.9474,84.9993,84.9474,84.9622,5385.0
2016-12-30 14:20:00,114.59,114.59,114.56,114.57,8383.0,84.9622,84.9622,84.94,84.9474,8383.0
2016-12-30 14:25:00,114.57,114.57,114.46,114.48,17661.0,84.9474,84.9474,84.8658,84.8807,17661.0
2016-12-30 14:30:00,114.48,114.51,114.44,114.48,7401.0,84.8807,84.9029,84.851,84.8807,7401.0
2016-12-30 14:35:00,114.48,114.55,114.48,114.54,6035.0,84.8807,84.9326,84.8807,84.9251,6035.0
2016-12-30 14:40:00,114.52,114.53,114.47,114.48,6542.0,84.9103,84.9177,84.8732,84.8807,6542.0
2016-12-30 14:45:00,114.48,114.48,114.39,114.43,17492.0,84.8807,84.8807,84.8139,84.8436,17492.0
2016-12-30 14:50:00,114.44,114.45,114.39,114.42,13075.0,84.851,84.8584,84.8139,84.8362,13075.0
2016-12-30 14:55:00,114.43,114.5,114.4,114.49,14671.0,84.8436,84.8955,84.8213,84.8881,14671.0
2016-12-30 15:00:00,114.5,114.52,114.44,114.5,12362.0,84.8955,84.9103,84.851,84.8955,12362.0
2016-12-30 15:05:00,114.49,114.52,114.48,114.52,5897.0,84.8881,84.9103,84.8807,84.9103,5897.0
2016-12-30 15:10:00,114.52,114.6,114.49,114.6,15473.0,84.9103,84.9696,84.8881,84.9696,15473.0
2016-12-30 15:15:00,114.6,114.63,114.55,114.55,13165.0,84.9696,84.9919,84.9326,84.9326,13165.0
2016-12-30 15:20:00,114.55,114.58,114.54,114.54,7596.0,84.9326,84.9548,84.9251,84.9251,7596.0
2016-12-30 15:25:00,114.53,114.61,114.53,114.61,17251.0,84.9177,84.977,84.9177,84.977,17251.0
2016-12-30 15:30:00,114.61,114.62,114.55,114.58,16243.0,84.977,84.9845,84.9326,84.9548,16243.0
2016-12-30 15:35:00,114.59,114.62,114.55,114.57,22533.0,84.9622,84.9845,84.9326,84.9474,22533.0
2016-12-30 15:40:00,114.57,114.57,114.48,114.5,42176.0,84.9474,84.9474,84.8807,84.8955,42176.0
2016-12-30 15:45:00,114.48,114.53,114.41,114.42,54109.0,84.8807,84.9177,84.8288,84.8362,54109.0
2016-12-30 15:50:00,114.41,114.42,114.36,114.36,58871.0,84.8288,84.8362,84.7917,84.7917,58871.0
2016-12-30 15:55:00,114.37,114.75,114.36,114.75,150870.0,84.7991,85.0808,84.7917,85.0808,150870.0
2017-01-03 09:30:00,115.52,115.69,115.45,115.69,54981.0,85.6518,85.7778,85.5999,85.7778,54981.0
2017-01-03 09:35:00,115.71,115.71,115.23,115.33,45219.0,85.7926,85.7926,85.4367,85.5109,45219.0
2017-01-03 09:40:00,115.36,115.5,115.35,115.42,20723.0,85.5331,85.6369,85.5257,85.5776,20723.0
2017-01-03 09:45:00,115.43,115.49,115.31,115.37,31512.0,85.585,85.6295,85.4961,85.5405,31512.0
2017-01-03 09:50:00,115.39,115.48,115.35,115.39,24361.0,85.5554,85.6221,85.5257,85.5554,24361.0
2017-01-03 09:55:00,115.37,115.49,115.35,115.49,24623.0,85.5405,85.6295,85.5257,85.6295,24623.0
2017-01-03 10:00:00,115.48,115.59,115.42,115.57,27840.0,85.6221,85.7037,85.5776,85.6888,27840.0
2017-01-03 10:05:00,115.57,116.06,115.51,115.98,54665.0,85.6888,86.0521,85.6443,85.9928,54665.0
2017-01-03 10:10:00,116.01,116.07,115.9,115.95,51293.0,86.0151,86.0595,85.9335,85.9706,51293.0
2017-01-03 10:15:00,115.95,116.01,115.83,115.97,39555.0,85.9706,86.0151,85.8816,85.9854,39555.0
2017-01-03 10:20:00,115.94,115.97,115.79,115.85,30134.0,85.9632,85.9854,85.8519,85.8964,30134.0
2017-01-03 10:25:00,115.85,116.05,115.85,115.96,14939.0,85.8964,86.0447,85.8964,85.978,14939.0
2017-01-03 10:30:00,115.96,116.04,115.95,115.95,16025.0,85.978,86.0373,85.9706,85.9706,16025.0
2017-01-03 10:35:00,115.94,115.94,115.54,115.54,39078.0,85.9632,85.9632,85.6666,85.6666,39078.0
2017-01-03 10:40:00,115.54,115.56,115.32,115.37,23714.0,85.6666,85.6814,85.5035,85.5405,23714.0
2017-01-03 10:45:00,115.34,115.34,115.23,115.31,31044.0,85.5183,85.5183,85.4367,85.4961,31044.0
2017-01-03 10:50:00,115.33,115.41,115.26,115.37,43706.0,85.5109,85.5702,85.459,85.5405,43706.0
2017-01-03 10:55:00,115.37,115.37,115.13,115.2,21878.0,85.5405,85.5405,85.3626,85.4145,21878.0
2017-01-03 11:00:00,115.18,115.2,115.01,115.14,22560.0,85.3997,85.4145,85.2736,85.37,22560.0
2017-01-03 11:05:00,115.14,115.15,115.08,115.11,16847.0,85.37,85.3774,85.3255,85.3478,16847.0
2017-01-03 11:10:00,115.09,115.14,115.05,115.1,24010.0,85.3329,85.37,85.3033,85.3403,24010.0
2017-01-03 11:15:00,115.11,115.15,115.05,115.08,22070.0,85.3478,85.3774,85.3033,85.3255,22070.0
2017-01-03 11:20:00,115.08,115.15,115.07,115.13,33831.0,85.3255,85.3774,85.3181,85.3626,33831.0
2017-01-03 11:25:00,115.12,115.15,115.09,115.14,13593.0,85.3552,85.3774,85.3329,85.37,13593.0
2017-01-03 11:30:00,115.15,115.22,115.14,115.18,21459.0,85.3774,85.4293,85.37,85.3997,21459.0
2017-01-03 11:35:00,115.18,115.2,115.09,115.09,17215.0,85.3997,85.4145,85.3329,85.3329,17215.0
2017-01-03 11:40:00,115.11,115.14,115.02,115.05,16926.0,85.3478,85.37,85.281,85.3033,16926.0
2017-01-03 11:45:00,115.07,115.2,115.04,115.17,27367.0,85.3181,85.4145,85.2959,85.3922,27367.0
2017-01-03 11:50:00,115.2,115.39,115.17,115.38,20713.0,85.4145,85.5554,85.3922,85.548,20713.0
2017-01-03 11:55:00,115.37,115.4,115.25,115.4,21331.0,85.5405,85.5628,85.4516,85.5628,21331.0
2017-01-03 12:00:00,115.42,115.49,115.32,115.4,9801.0,85.5776,85.6295,85.5035,85.5628,9801.0
2017-01-03 12:05:00,115.4,115.4,115.22,115.3,8520.0,85.5628,85.5628,85.4293,85.4886,8520.0
2017-01-03 12:10:00,115.32,115.33,115.3,115.31,5452.0,85.5035,85.5109,85.4886,85.4961,5452.0
2017-01-03 12:15:00,115.31,115.32,115.26,115.31,9558.0,85.4961,85.5035,85.459,85.4961,9558.0
2017-01-03 12:20:00,115.32,115.34,115.25,115.27,5975.0,85.5035,85.5183,85.4516,85.4664,5975.0
2017-01-03 12:25:00,115.26,115.29,115.17,115.17,15447.0,85.459,85.4812,85.3922,85.3922,15447.0
2017-01-03 12:30:00,115.15,115.16,115.1,115.15,10941.0,85.3774,85.3848,85.3403,85.3774,10941.0
2017-01-03 12:35:00,115.14,115.19,115.08,115.08,7569.0,85.37,85.4071,85.3255,85.3255,7569.0
2017-01-03 12:40:00,115.08,115.09,114.91,114.91,11019.0,85.3255,85.3329,85.1995,85.1995,11019.0
2017-01-03 12:45:00,114.92,114.94,114.86,114.92,23115.0,85.2069,85.2217,85.1624,85.2069,23115.0
2017-01-03 12:50:00,114.91,114.92,114.89,114.91,14104.0,85.1995,85.2069,85.1846,85.1995,14104.0
2017-01-03 12:55:00,114.92,114.96,114.9,114.95,15400.0,85.2069,85.2365,85.1921,85.2291,15400.0
2017-01-03 13:00:00,114.95,114.96,114.87,114.91,28864.0,85.2291,85.2365,85.1698,85.1995,28864.0
2017-01-03 13:05:00,114.91,114.91,114.8,114.82,9405.0,85.1995,85.1995,85.1179,85.1327,9405.0
2017-01-03 13:10:00,114.81,114.87,114.8,114.86,4710.0,85.1253,85.1698,85.1179,85.1624,4710.0
2017-01-03 13:15:00,114.85,114.9,114.85,114.88,7419.0,85.155,85.1921,85.155,85.1772,7419.0
2017-01-03 13:20:00,114.89,114.91,114.82,114.88,16840.0,85.1846,85.1995,85.1327,85.1772,16840.0
2017-01-03 13:25:00,114.88,114.9,114.87,114.88,10900.0,85.1772,85.1921,85.1698,85.1772,10900.0
2017-01-03 13:30:00,114.87,114.88,114.83,114.83,11640.0,85.1698,85.1772,85.1402,85.1402,11640.0
2017-01-03 13:35:00,114.83,114.84,114.79,114.8,12109.0,85.1402,85.1476,85.1105,85.1179,12109.0
2017-01-03 13:40:00,114.79,114.8,114.73,114.79,7195.0,85.1105,85.1179,85.066,85.1105,7195.0
2017-01-03 13:45:00,114.78,114.8,114.67,114.67,12090.0,85.1031,85.1179,85.0215,85.0215,12090.0
2017-01-03 13:50:00,114.69,114.73,114.64,114.7,24109.0,85.0364,85.066,84.9993,85.0438,24109.0
2017-01-03 13:55:00,114.71,114.71,114.67,114.7,8797.0,85.0512,85.0512,85.0215,85.0438,8797.0
2017-01-03 14:00:00,114.7,114.87,114.7,114.86,13561.0,85.0438,85.1698,85.0438,85.1624,13561.0
2017-01-03 14:05:00,114.87,114.89,114.76,114.8,29523.0,85.1698,85.1846,85.0883,85.1179,29523.0
2017-01-03 14:10:00,114.8,114.81,114.76,114.8,11765.0,85.1179,85.1253,85.0883,85.1179,11765.0
2017-01-03 14:15:00,114.79,114.89,114.77,114.87,14345.0,85.1105,85.1846,85.0957,85.1698,14345.0
2017-01-03 14:20:00,114.86,114.89,114.79,114.8,9992.0,85.1624,85.1846,85.1105,85.1179,9992.0
2017-01-03 14:25:00,114.8,114.82,114.72,114.72,11373.0,85.1179,85.1327,85.0586,85.0586,11373.0
2017-01-03 14:30:00,114.71,114.74,114.7,114.7,6415.0,85.0512,85.0734,85.0438,85.0438,6415.0
2017-01-03 14:35:00,114.72,114.77,114.71,114.77,18615.0,85.0586,85.0957,85.0512,85.0957,18615.0
2017-01-03 14:40:00,114.77,114.93,114.76,114.93,22633.0,85.0957,85.2143,85.0883,85.2143,22633.0
2017-01-03 14:45:00,114.94,115.02,114.91,115.01,19152.0,85.2217,85.281,85.1995,85.2736,19152.0
2017-01-03 14:50:00,115.01,115.05,114.98,115.05,17632.0,85.2736,85.3033,85.2514,85.3033,17632.0
2017-01-03 14:55:00,115.05,115.06,114.99,115.0,15140.0,85.3033,85.3107,85.2588,85.2662,15140.0
2017-01-03 15:00:00,115.02,115.13,115.02,115.13,9608.0,85.281,85.3626,85.281,85.3626,9608.0
2017-01-03 15:05:00,115.12,115.12,115.03,115.05,17442.0,85.3552,85.3552,85.2884,85.3033,17442.0
2017-01-03 15:10:00,115.05,115.06,115.03,115.03,19327.0,85.3033,85.3107,85.2884,85.2884,19327.0
2017-01-03 15:15:00,115.03,115.04,114.94,114.97,17930.0,85.2884,85.2959,85.2217,85.244,17930.0
2017-01-03 15:20:00,114.96,114.96,114.87,114.92,22292.0,85.2365,85.2365,85.1698,85.2069,22292.0
2017-01-03 15:25:00,114.92,114.96,114.89,114.89,34051.0,85.2069,85.2365,85.1846,85.1846,34051.0
2017-01-03 15:30:00,114.89,114.92,114.85,114.87,30364.0,85.1846,85.2069,85.155,85.1698,30364.0
2017-01-03 15:35:00,114.87,114.89,114.81,114.88,40534.0,85.1698,85.1846,85.1253,85.1772,40534.0
2017-01-03 15:40:00,114.9,114.96,114.88,114.9,37250.0,85.1921,85.2365,85.1772,85.1921,37250.0
2017-01-03 15:45:00,114.91,115.1,114.91,115.06,42353.0,85.1995,85.3403,85.1995,85.3107,42353.0
2017-01-03 15:50:00,115.06,115.09,115.0,115.07,47168.0,85.3107,85.3329,85.2662,85.3181,47168.0
2017-01-03 15:55:00,115.08,115.14,115.04,115.07,82004.0,85.3255,85.37,85.2959,85.3181,82004.0
2017-01-04 09:30:00,115.3,115.62,115.2,115.34,45599.0,85.4886,85.7259,85.4145,85.5183,45599.0
2017-01-04 09:35:00,115.36,115.78,115.29,115.66,19026.0,85.5331,85.8445,85.4812,85.7556,19026.0
2017-01-04 09:40:00,115.67,115.7,115.58,115.62,13095.0,85.763,85.7852,85.6962,85.7259,13095.0
2017-01-04 09:45:00,115.63,115.7,115.54,115.54,34592.0,85.7333,85.7852,85.6666,85.6666,34592.0
2017-01-04 09:50:00,115.54,115.54,115.32,115.52,16959.0,85.6666,85.6666,85.5035,85.6518,16959.0
2017-01-04 09:55:00,115.52,115.52,115.41,115.51,20240.0,85.6518,85.6518,85.5702,85.6443,20240.0
2017-01-04 10:00:00,115.49,115.51,115.31,115.36,22320.0,85.6295,85.6443,85.4961,85.5331,22320.0
2017-01-04 10:05:00,115.36,115.42,115.27,115.27,11642.0,85.5331,85.5776,85.4664,85.4664,11642.0
2017-01-04 10:10:00,115.29,115.31,115.25,115.28,7599.0,85.4812,85.4961,85.4516,85.4738,7599.0
2017-01-04 10:15:00,115.26,115.28,115.13,115.18,22780.0,85.459,85.4738,85.3626,85.3997,22780.0
2017-01-04 10:20:00,115.18,115.36,115.16,115.26,16683.0,85.3997,85.5331,85.3848,85.459,16683.0
2017-01-04 10:25:00,115.28,115.33,115.18,115.24,15314.0,85.4738,85.5109,85.3997,85.4441,15314.0
2017-01-04 10:30:00,115.23,115.39,115.23,115.36,16634.0,85.4367,85.5554,85.4367,85.5331,16634.0
2017-01-04 10:35:00,115.34,115.49,115.32,115.44,8079.0,85.5183,85.6295,85.5035,85.5924,8079.0
2017-01-04 10:40:00,115.45,115.47,115.41,115.47,9185.0,85.5999,85.6147,85.5702,85.6147,9185.0
2017-01-04 10:45:00,115.47,115.57,115.47,115.57,17890.0,85.6147,85.6888,85.6147,85.6888,17890.0
2017-01-04 10:50:00,115.53,115.54,115.48,115.53,5921.0,85.6592,85.6666,85.6221,85.6592,5921.0
2017-01-04 10:55:00,115.54,115.66,115.53,115.63,24109.0,85.6666,85.7556,85.6592,85.7333,24109.0
2017-01-04 11:00:00,115.64,115.77,115.64,115.75,19810.0,85.7407,85.8371,85.7407,85.8223,19810.0
2017-01-04 11:05:00,115.76,115.84,115.7,115.72,23553.0,85.8297,85.889,85.7852,85.8,23553.0
2017-01-04 11:10:00,115.73,115.84,115.71,115.77,22342.0,85.8075,85.889,85.7926,85.8371,22342.0
2017-01-04 11:15:00,115.78,115.85,115.71,115.83,15921.0,85.8445,85.8964,85.7926,85.8816,15921.0
2017-01-04 11:20:00,115.82,115.84,115.62,115.64,13386.0,85.8742,85.889,85.7259,85.7407,13386.0
2017-01-04 11:25:00,115.63,115.81,115.62,115.69,15159.0,85.7333,85.8668,85.7259,85.7778,15159.0
2017-01-04 11:30:00,115.69,115.73,115.65,115.72,6837.0,85.7778,85.8075,85.7481,85.8,6837.0
2017-01-04 11:35:00,115.72,115.76,115.6,115.62,8990.0,85.8,85.8297,85.7111,85.7259,8990.0
2017-01-04 11:40:00,115.62,115.67,115.58,115.66,5375.0,85.7259,85.763,85.6962,85.7556,5375.0
2017-01-04 11:45:00,115.65,115.72,115.54,115.54,12496.0,85.7481,85.8,85.6666,85.6666,12496.0
2017-01-04 11:50:00,115.54,115.56,115.43,115.43,9550.0,85.6666,85.6814,85.585,85.585,9550.0
2017-01-04 11:55:00,115.43,115.58,115.41,115.56,9855.0,85.585,85.6962,85.5702,85.6814,9855.0
2017-01-04 12:00:00,115.57,115.58,115.49,115.51,4265.0,85.6888,85.6962,85.6295,85.6443,4265.0
2017-01-04 12:05:00,115.52,115.56,115.46,115.46,11874.0,85.6518,85.6814,85.6073,85.6073,11874.0
2017-01-04 12:10:00,115.49,115.49,115.43,115.45,3243.0,85.6295,85.6295,85.585,85.5999,3243.0
2017-01-04 12:15:00,115.45,115.46,115.36,115.38,16048.0,85.5999,85.6073,85.5331,85.548,16048.0
2017-01-04 12:20:00,115.36,115.36,115.31,115.33,11276.0,85.5331,85.5331,85.4961,85.5109,11276.0
2017-01-04 12:25:00,115.34,115.38,115.31,115.31,12464.0,85.5183,85.548,85.4961,85.4961,12464.0
2017-01-04 12:30:00,115.32,115.33,115.28,115.28,5036.0,85.5035,85.5109,85.4738,85.4738,5036.0
2017-01-04 12:35:00,115.28,115.3,115.26,115.29,7340.0,85.4738,85.4886,85.459,85.4812,7340.0
2017-01-04 12:40:00,115.29,115.32,115.28,115.29,6851.0,85.4812,85.5035,85.4738,85.4812,6851.0
2017-01-04 12:45:00,115.29,115.32,115.27,115.31,4696.0,85.4812,85.5035,85.4664,85.4961,4696.0
2017-01-04 12:50:00,115.32,115.33,115.29,115.31,6199.0,85.5035,85.5109,85.4812,85.4961,6199.0
2017-01-04 12:55:00,115.33,115.42,115.32,115.4,23268.0,85.5109,85.5776,85.5035,85.5628,23268.0
2017-01-04 13:00:00,115.41,115.48,115.39,115.47,7488.0,85.5702,85.6221,85.5554,85.6147,7488.0
2017-01-04 13:05:00,115.47,115.47,115.4,115.41,8944.0,85.6147,85.6147,85.5628,85.5702,8944.0
2017-01-04 13:10:00,115.41,115.43,115.31,115.31,13742.0,85.5702,85.585,85.4961,85.4961,13742.0
2017-01-04 13:15:00,115.33,115.34,115.21,115.21,12394.0,85.5109,85.5183,85.4219,85.4219,12394.0
2017-01-04 13:20:00,115.2,115.25,115.14,115.25,9601.0,85.4145,85.4516,85.37,85.4516,9601.0
2017-01-04 13:25:00,115.25,115.25,115.11,115.11,20614.0,85.4516,85.4516,85.3478,85.3478,20614.0
2017-01-04 13:30:00,115.12,115.21,115.1,115.19,8842.0,85.3552,85.4219,85.3403,85.4071,8842.0
2017-01-04 13:35:00,115.2,115.27,115.19,115.21,9219.0,85.4145,85.4664,85.4071,85.4219,9219.0
2017-01-04 13:40:00,115.2,115.23,115.16,115.16,5528.0,85.4145,85.4367,85.3848,85.3848,5528.0
2017-01-04 13:45:00,115.17,115.2,115.15,115.18,10221.0,85.3922,85.4145,85.3774,85.3997,10221.0
2017-01-04 13:50:00,115.17,115.17,115.13,115.17,11818.0,85.3922,85.3922,85.3626,85.3922,11818.0
2017-01-04 13:55:00,115.17,115.19,115.1,115.11,10208.0,85.3922,85.4071,85.3403,85.3478,10208.0
2017-01-04 14:00:00,115.1,115.19,115.09,115.12,14023.0,85.3403,85.4071,85.3329,85.3552,14023.0
2017-01-04 14:05:00,115.14,115.25,115.12,115.22,39906.0,85.37,85.4516,85.3552,85.4293,39906.0
2017-01-04 14:10:00,115.23,115.37,115.22,115.34,13411.0,85.4367,85.5405,85.4293,85.5183,13411.0
2017-01-04 14:15:00,115.33,115.36,115.32,115.35,3748.0,85.5109,85.5331,85.5035,85.5257,3748.0
2017-01-04 14:20:00,115.35,115.4,115.23,115.25,15699.0,85.5257,85.5628,85.4367,85.4516,15699.0
2017-01-04 14:25:00,115.25,115.28,115.23,115.24,9607.0,85.4516,85.4738,85.4367,85.4441,9607.0
2017-01-04 14:30:00,115.25,115.27,115.16,115.17,10505.0,85.4516,85.4664,85.3848,85.3922,10505.0
2017-01-04 14:35:00,115.18,115.22,115.18,115.21,4945.0,85.3997,85.4293,85.3997,85.4219,4945.0
2017-01-04 14:40:00,115.21,115.22,115.13,115.15,10516.0,85.4219,85.4293,85.3626,85.3774,10516.0
2017-01-04 14:45:00,115.16,115.18,115.06,115.09,32908.0,85.3848,85.3997,85.3107,85.3329,32908.0
2017-01-04 14:50:00,115.1,115.1,115.05,115.06,13509.0,85.3403,85.3403,85.3033,85.3107,13509.0
2017-01-04 14:55:00,115.07,115.1,115.05,115.07,14866.0,85.3181,85.3403,85.3033,85.3181,14866.0
2017-01-04 15:00:00,115.08,115.12,115.06,115.1,10819.0,85.3255,85.3552,85.3107,85.3403,10819.0
2017-01-04 15:05:00,115.1,115.13,115.08,115.11,10417.0,85.3403,85.3626,85.3255,85.3478,10417.0
2017-01-04 15:10:00,115.11,115.16,115.1,115.15,10867.0,85.3478,85.3848,85.3403,85.3774,10867.0
2017-01-04 15:15:00,115.14,115.15,115.12,115.13,10523.0,85.37,85.3774,85.3552,85.3626,10523.0
2017-01-04 15:20:00,115.13,115.16,115.09,115.12,30323.0,85.3626,85.3848,85.3329,85.3552,30323.0
2017-01-04 15:25:00,115.12,115.15,115.1,115.12,20070.0,85.3552,85.3774,85.3403,85.3552,20070.0
2017-01-04 15:30:00,115.11,115.11,115.09,115.09,17046.0,85.3478,85.3478,85.3329,85.3329,17046.0
2017-01-04 15:35:00,115.1,115.13,115.06,115.07,46252.0,85.3403,85.3626,85.3107,85.3181,46252.0
2017-01-04 15:40:00,115.07,115.13,115.0,115.04,84819.0,85.3181,85.3626,85.2662,85.2959,84819.0
2017-01-04 15:45:00,115.05,115.08,114.96,115.0,57019.0,85.3033,85.3255,85.2365,85.2662,57019.0
2017-01-04 15:50:00,115.01,115.03,114.99,115.0,57143.0,85.2736,85.2884,85.2588,85.2662,57143.0
2017-01-04 15:55:00,115.01,115.12,115.0,115.11,82184.0,85.2736,85.3552,85.2662,85.3478,82184.0
2017-01-05 09:30:00,115.0,115.48,115.0,115.36,35307.0,85.2662,85.6221,85.2662,85.5331,35307.0
2017-01-05 09:35:00,115.47,115.56,115.16,115.29,10793.0,85.6147,85.6814,85.3848,85.4812,10793.0
2017-01-05 09:40:00,115.22,115.57,115.22,115.54,18643.0,85.4293,85.6888,85.4293,85.6666,18643.0
2017-01-05 09:45:00,115.5,115.53,115.4,115.53,17596.0,85.6369,85.6592,85.5628,85.6592,17596.0
2017-01-05 09:50:00,115.57,115.58,115.33,115.48,20933.0,85.6888,85.6962,85.5109,85.6221,20933.0
2017-01-05 09:55:00,115.52,115.69,115.51,115.56,21348.0,85.6518,85.7778,85.6443,85.6814,21348.0
2017-01-05 10:00:00,115.56,115.6,115.45,115.54,19474.0,85.6814,85.7111,85.5999,85.6666,19474.0
2017-01-05 10:05:00,115.56,115.65,115.54,115.6,23922.0,85.6814,85.7481,85.6666,85.7111,23922.0
2017-01-05 10:10:00,115.6,115.75,115.6,115.65,23047.0,85.7111,85.8223,85.7111,85.7481,23047.0
2017-01-05 10:15:00,115.65,115.81,115.63,115.75,17899.0,85.7481,85.8668,85.7333,85.8223,17899.0
2017-01-05 10:20:00,115.77,115.81,115.76,115.79,9311.0,85.8371,85.8668,85.8297,85.8519,9311.0
2017-01-05 10:25:00,115.79,115.96,115.76,115.96,11020.0,85.8519,85.978,85.8297,85.978,11020.0
2017-01-05 10:30:00,115.97,115.98,115.73,115.75,24352.0,85.9854,85.9928,85.8075,85.8223,24352.0
2017-01-05 10:35:00,115.74,115.88,115.7,115.88,10656.0,85.8149,85.9187,85.7852,85.9187,10656.0
2017-01-05 10:40:00,115.87,115.87,115.75,115.78,10422.0,85.9113,85.9113,85.8223,85.8445,10422.0
2017-01-05 10:45:00,115.79,115.8,115.68,115.72,7755.0,85.8519,85.8594,85.7704,85.8,7755.0
2017-01-05 10:50:00,115.72,115.78,115.67,115.71,16712.0,85.8,85.8445,85.763,85.7926,16712.0
2017-01-05 10:55:00,115.72,115.83,115.72,115.79,9328.0,85.8,85.8816,85.8,85.8519,9328.0
2017-01-05 11:00:00,115.79,115.82,115.71,115.71,12756.0,85.8519,85.8742,85.7926,85.7926,12756.0
2017-01-05 11:05:00,115.7,115.7,115.47,115.5,21511.0,85.7852,85.7852,85.6147,85.6369,21511.0
2017-01-05 11:10:00,115.49,115.51,115.41,115.47,23501.0,85.6295,85.6443,85.5702,85.6147,23501.0
2017-01-05 11:15:00,115.48,115.59,115.45,115.53,11516.0,85.6221,85.7037,85.5999,85.6592,11516.0
2017-01-05 11:20:00,115.52,115.52,115.4,115.48,5170.0,85.6518,85.6518,85.5628,85.6221,5170.0
2017-01-05 11:25:00,115.48,115.5,115.44,115.44,3165.0,85.6221,85.6369,85.5924,85.5924,3165.0
2017-01-05 11:30:00,115.45,115.51,115.38,115.38,5177.0,85.5999,85.6443,85.548,85.548,5177.0
2017-01-05 11:35:00,115.39,115.42,115.33,115.39,6342.0,85.5554,85.5776,85.5109,85.5554,6342.0
2017-01-05 11:40:00,115.39,115.4,115.2,115.2,5980.0,85.5554,85.5628,85.4145,85.4145,5980.0
2017-01-05 11:45:00,115.21,115.3,115.18,115.24,6800.0,85.4219,85.4886,85.3997,85.4441,6800.0
2017-01-05 11:50:00,115.25,115.25,115.13,115.19,12015.0,85.4516,85.4516,85.3626,85.4071,12015.0
2017-01-05 11:55:00,115.19,115.22,115.15,115.16,19303.0,85.4071,85.4293,85.3774,85.3848,19303.0
2017-01-05 12:00:00,115.19,115.2,115.09,115.1,12623.0,85.4071,85.4145,85.3329,85.3403,12623.0
2017-01-05 12:05:00,115.1,115.13,115.06,115.07,7857.0,85.3403,85.3626,85.3107,85.3181,7857.0
2017-01-05 12:10:00,115.06,115.07,115.0,115.0,11867.0,85.3107,85.3181,85.2662,85.2662,11867.0
2017-01-05 12:15:00,115.02,115.22,115.0,115.22,34529.0,85.281,85.4293,85.2662,85.4293,34529.0
2017-01-05 12:20:00,115.23,115.23,115.18,115.19,6840.0,85.4367,85.4367,85.3997,85.4071,6840.0
2017-01-05 12:25:00,115.22,115.25,115.17,115.18,10959.0,85.4293,85.4516,85.3922,85.3997,10959.0
2017-01-05 12:30:00,115.18,115.21,115.13,115.17,6605.0,85.3997,85.4219,85.3626,85.3922,6605.0
2017-01-05 12:35:00,115.18,115.18,115.09,115.14,5387.0,85.3997,85.3997,85.3329,85.37,5387.0
2017-01-05 12:40:00,115.14,115.2,115.06,115.06,6637.0,85.37,85.4145,85.3107,85.3107,6637.0
2017-01-05 12:45:00,115.06,115.07,114.99,115.01,6440.0,85.3107,85.3181,85.2588,85.2736,6440.0
2017-01-05 12:50:00,115.02,115.09,115.01,115.01,11453.0,85.281,85.3329,85.2736,85.2736,11453.0
2017-01-05 12:55:00,115.05,115.1,115.03,115.06,7406.0,85.3033,85.3403,85.2884,85.3107,7406.0
2017-01-05 13:00:00,115.07,115.1,115.01,115.05,12334.0,85.3181,85.3403,85.2736,85.3033,12334.0
2017-01-05 13:05:00,115.09,115.16,115.05,115.14,8974.0,85.3329,85.3848,85.3033,85.37,8974.0
2017-01-05 13:10:00,115.12,115.19,115.12,115.15,14124.0,85.3552,85.4071,85.3552,85.3774,14124.0
2017-01-05 13:15:00,115.15,115.21,115.12,115.12,10065.0,85.3774,85.4219,85.3552,85.3552,10065.0
2017-01-05 13:20:00,115.13,115.13,115.07,115.07,10679.0,85.3626,85.3626,85.3181,85.3181,10679.0
2017-01-05 13:25:00,115.06,115.1,115.04,115.07,12705.0,85.3107,85.3403,85.2959,85.3181,12705.0
2017-01-05 13:30:00,115.07,115.14,115.03,115.03,27064.0,85.3181,85.37,85.2884,85.2884,27064.0
2017-01-05 13:35:00,115.02,115.07,115.0,115.0,5514.0,85.281,85.3181,85.2662,85.2662,5514.0
2017-01-05 13:40:00,115.03,115.04,114.95,114.96,6809.0,85.2884,85.2959,85.2291,85.2365,6809.0
2017-01-05 13:45:00,114.95,114.99,114.91,114.91,17439.0,85.2291,85.2588,85.1995,85.1995,17439.0
2017-01-05 13:50:00,114.91,115.04,114.91,115.02,8423.0,85.1995,85.2959,85.1995,85.281,8423.0
2017-01-05 13:55:00,115.03,115.06,114.96,114.98,8573.0,85.2884,85.3107,85.2365,85.2514,8573.0
2017-01-05 14:00:00,114.96,115.02,114.95,115.01,7516.0,85.2365,85.281,85.2291,85.2736,7516.0
2017-01-05 14:05:00,115.0,115.05,114.94,114.96,6460.0,85.2662,85.3033,85.2217,85.2365,6460.0
2017-01-05 14:10:00,114.94,115.01,114.94,114.98,8398.0,85.2217,85.2736,85.2217,85.2514,8398.0
2017-01-05 14:15:00,114.98,115.05,114.96,114.99,9712.0,85.2514,85.3033,85.2365,85.2588,9712.0
2017-01-05 14:20:00,114.98,115.02,114.96,114.98,7711.0,85.2514,85.281,85.2365,85.2514,7711.0
2017-01-05 14:25:00,114.98,115.05,114.97,115.05,16559.0,85.2514,85.3033,85.244,85.3033,16559.0
2017-01-05 14:30:00,115.05,115.05,114.97,115.0,10291.0,85.3033,85.3033,85.244,85.2662,10291.0
2017-01-05 14:35:00,115.0,115.02,114.97,114.97,7751.0,85.2662,85.281,85.244,85.244,7751.0
2017-01-05 14:40:00,114.97,115.0,114.91,114.93,9181.0,85.244,85.2662,85.1995,85.2143,9181.0
2017-01-05 14:45:00,114.92,114.94,114.89,114.89,8615.0,85.2069,85.2217,85.1846,85.1846,8615.0
2017-01-05 14:50:00,114.92,114.94,114.88,114.92,9973.0,85.2069,85.2217,85.1772,85.2069,9973.0
2017-01-05 14:55:00,114.91,114.92,114.85,114.85,10564.0,85.1995,85.2069,85.155,85.155,10564.0
2017-01-05 15:00:00,114.85,114.92,114.85,114.92,10574.0,85.155,85.2069,85.155,85.2069,10574.0
2017-01-05 15:05:00,114.93,114.93,114.87,114.92,11780.0,85.2143,85.2143,85.1698,85.2069,11780.0
2017-01-05 15:10:00,114.93,114.96,114.9,114.95,11709.0,85.2143,85.2365,85.1921,85.2291,11709.0
2017-01-05 15:15:00,114.96,115.0,114.95,114.96,9432.0,85.2365,85.2662,85.2291,85.2365,9432.0
2017-01-05 15:20:00,114.94,114.98,114.91,114.97,11669.0,85.2217,85.2514,85.1995,85.244,11669.0
2017-01-05 15:25:00,114.99,115.05,114.97,115.01,10153.0,85.2588,85.3033,85.244,85.2736,10153.0
2017-01-05 15:30:00,115.01,115.01,114.95,114.98,17001.0,85.2736,85.2736,85.2291,85.2514,17001.0
2017-01-05 15:35:00,114.98,115.01,114.96,115.01,14256.0,85.2514,85.2736,85.2365,85.2736,14256.0
2017-01-05 15:40:00,115.01,115.02,114.99,114.99,14876.0,85.2736,85.281,85.2588,85.2588,14876.0
2017-01-05 15:45:00,114.99,115.06,114.99,115.02,35195.0,85.2588,85.3107,85.2588,85.281,35195.0
2017-01-05 15:50:00,115.02,115.09,115.02,115.08,27972.0,85.281,85.3329,85.281,85.3255,27972.0
2017-01-05 15:55:00,115.08,115.23,115.08,115.17,109617.0,85.3255,85.4367,85.3255,85.3922,109617.0
2017-01-06 09:30:00,115.0,115.01,114.52,114.61,53178.0,85.2662,85.2736,84.9103,84.977,53178.0
2017-01-06 09:35:00,114.63,114.86,114.58,114.79,57839.0,84.9919,85.1624,84.9548,85.1105,57839.0
2017-01-06 09:40:00,114.86,114.98,114.79,114.84,16288.0,85.1624,85.2514,85.1105,85.1476,16288.0
2017-01-06 09:45:00,114.84,114.95,114.78,114.85,32167.0,85.1476,85.2291,85.1031,85.155,32167.0
2017-01-06 09:50:00,114.87,114.98,114.84,114.9,16841.0,85.1698,85.2514,85.1476,85.1921,16841.0
2017-01-06 09:55:00,114.92,115.05,114.92,115.03,13927.0,85.2069,85.3033,85.2069,85.2884,13927.0
2017-01-06 10:00:00,115.04,115.16,115.03,115.16,13151.0,85.2959,85.3848,85.2884,85.3848,13151.0
2017-01-06 10:05:00,115.17,115.2,115.01,115.05,12116.0,85.3922,85.4145,85.2736,85.3033,12116.0
2017-01-06 10:10:00,115.05,115.08,114.97,114.97,10518.0,85.3033,85.3255,85.244,85.244,10518.0
2017-01-06 10:15:00,114.95,115.0,114.89,114.97,11178.0,85.2291,85.2662,85.1846,85.244,11178.0
2017-01-06 10:20:00,114.94,115.0,114.93,114.93,7787.0,85.2217,85.2662,85.2143,85.2143,7787.0
2017-01-06 10:25:00,114.92,114.93,114.85,114.92,17446.0,85.2069,85.2143,85.155,85.2069,17446.0
2017-01-06 10:30:00,114.92,115.12,114.84,114.85,10279.0,85.2069,85.3552,85.1476,85.155,10279.0
2017-01-06 10:35:00,114.86,114.86,114.75,114.79,7579.0,85.1624,85.1624,85.0808,85.1105,7579.0
2017-01-06 10:40:00,114.78,114.78,114.74,114.77,11523.0,85.1031,85.1031,85.0734,85.0957,11523.0
2017-01-06 10:45:00,114.77,114.88,114.76,114.84,15306.0,85.0957,85.1772,85.0883,85.1476,15306.0
2017-01-06 10:50:00,114.82,114.91,114.77,114.9,9055.0,85.1327,85.1995,85.0957,85.1921,9055.0
2017-01-06 10:55:00,114.9,114.97,114.89,114.95,10801.0,85.1921,85.244,85.1846,85.2291,10801.0
2017-01-06 11:00:00,114.97,114.99,114.93,114.96,17105.0,85.244,85.2588,85.2143,85.2365,17105.0
2017-01-06 11:05:00,114.95,114.97,114.91,114.96,44973.0,85.2291,85.244,85.1995,85.2365,44973.0
2017-01-06 11:10:00,114.96,115.11,114.93,115.11,20921.0,85.2365,85.3478,85.2143,85.3478,20921.0
2017-01-06 11:15:00,115.13,115.18,115.09,115.1,12295.0,85.3626,85.3997,85.3329,85.3403,12295.0
2017-01-06 11:20:00,115.11,115.19,115.06,115.19,7285.0,85.3478,85.4071,85.3107,85.4071,7285.0
2017-01-06 11:25:00,115.16,115.23,115.11,115.21,12147.0,85.3848,85.4367,85.3478,85.4219,12147.0
2017-01-06 11:30:00,115.23,115.32,115.16,115.32,12000.0,85.4367,85.5035,85.3848,85.5035,12000.0
2017-01-06 11:35:00,115.29,115.29,115.22,115.25,7963.0,85.4812,85.4812,85.4293,85.4516,7963.0
2017-01-06 11:40:00,115.25,115.31,115.24,115.28,23227.0,85.4516,85.4961,85.4441,85.4738,23227.0
2017-01-06 11:45:00,115.28,115.55,115.28,115.54,25158.0,85.4738,85.674,85.4738,85.6666,25158.0
2017-01-06 11:50:00,115.55,115.55,115.41,115.44,20845.0,85.674,85.674,85.5702,85.5924,20845.0
2017-01-06 11:55:00,115.45,115.66,115.44,115.56,12300.0,85.5999,85.7556,85.5924,85.6814,12300.0
2017-01-06 12:00:00,115.56,115.6,115.5,115.51,7540.0,85.6814,85.7111,85.6369,85.6443,7540.0
2017-01-06 12:05:00,115.51,115.52,115.4,115.41,5665.0,85.6443,85.6518,85.5628,85.5702,5665.0
2017-01-06 12:10:00,115.4,115.41,115.3,115.31,33299.0,85.5628,85.5702,85.4886,85.4961,33299.0
2017-01-06 12:15:00,115.31,115.33,115.21,115.33,39735.0,85.4961,85.5109,85.4219,85.5109,39735.0
2017-01-06 12:20:00,115.33,115.33,115.24,115.25,8756.0,85.5109,85.5109,85.4441,85.4516,8756.0
2017-01-06 12:25:00,115.24,115.26,115.2,115.26,14184.0,85.4441,85.459,85.4145,85.459,14184.0
2017-01-06 12:30:00,115.27,115.36,115.24,115.33,29192.0,85.4664,85.5331,85.4441,85.5109,29192.0
2017-01-06 12:35:00,115.34,115.4,115.33,115.4,10319.0,85.5183,85.5628,85.5109,85.5628,10319.0
2017-01-06 12:40:00,115.41,115.47,115.38,115.44,15684.0,85.5702,85.6147,85.548,85.5924,15684.0
2017-01-06 12:45:00,115.44,115.49,115.43,115.45,14060.0,85.5924,85.6295,85.585,85.5999,14060.0
2017-01-06 12:50:00,115.45,115.5,115.45,115.46,4570.0,85.5999,85.6369,85.5999,85.6073,4570.0
2017-01-06 12:55:00,115.48,115.48,115.44,115.47,6223.0,85.6221,85.6221,85.5924,85.6147,6223.0
2017-01-06 13:00:00,115.46,115.51,115.46,115.48,7364.0,85.6073,85.6443,85.6073,85.6221,7364.0
2017-01-06 13:05:00,115.46,115.49,115.37,115.39,5647.0,85.6073,85.6295,85.5405,85.5554,5647.0
2017-01-06 13:10:00,115.39,115.42,115.38,115.4,5014.0,85.5554,85.5776,85.548,85.5628,5014.0
2017-01-06 13:15:00,115.4,115.44,115.37,115.4,5330.0,85.5628,85.5924,85.5405,85.5628,5330.0
2017-01-06 13:20:00,115.4,115.44,115.4,115.43,4008.0,85.5628,85.5924,85.5628,85.585,4008.0
2017-01-06 13:25:00,115.44,115.48,115.4,115.47,22095.0,85.5924,85.6221,85.5628,85.6147,22095.0
2017-01-06 13:30:00,115.44,115.54,115.42,115.5,12484.0,85.5924,85.6666,85.5776,85.6369,12484.0
2017-01-06 13:35:00,115.53,115.53,115.49,115.53,6777.0,85.6592,85.6592,85.6295,85.6592,6777.0
2017-01-06 13:40:00,115.53,115.56,115.53,115.56,4120.0,85.6592,85.6814,85.6592,85.6814,4120.0
2017-01-06 13:45:00,115.56,115.6,115.54,115.58,8249.0,85.6814,85.7111,85.6666,85.6962,8249.0
2017-01-06 13:50:00,115.59,115.6,115.57,115.59,6823.0,85.7037,85.7111,85.6888,85.7037,6823.0
2017-01-06 13:55:00,115.59,115.6,115.51,115.53,6622.0,85.7037,85.7111,85.6443,85.6592,6622.0
2017-01-06 14:00:00,115.53,115.54,115.5,115.52,9607.0,85.6592,85.6666,85.6369,85.6518,9607.0
2017-01-06 14:05:00,115.54,115.54,115.5,115.52,9044.0,85.6666,85.6666,85.6369,85.6518,9044.0
2017-01-06 14:10:00,115.52,115.54,115.49,115.52,18816.0,85.6518,85.6666,85.6295,85.6518,18816.0
2017-01-06 14:15:00,115.53,115.54,115.5,115.53,5472.0,85.6592,85.6666,85.6369,85.6592,5472.0
2017-01-06 14:20:00,115.53,115.54,115.45,115.45,12718.0,85.6592,85.6666,85.5999,85.5999,12718.0
2017-01-06 14:25:00,115.46,115.46,115.39,115.42,17443.0,85.6073,85.6073,85.5554,85.5776,17443.0
2017-01-06 14:30:00,115.41,115.47,115.39,115.43,19113.0,85.5702,85.6147,85.5554,85.585,19113.0
2017-01-06 14:35:00,115.42,115.42,115.36,115.36,3588.0,85.5776,85.5776,85.5331,85.5331,3588.0
2017-01-06 14:40:00,115.36,115.38,115.35,115.38,8863.0,85.5331,85.548,85.5257,85.548,8863.0
2017-01-06 14:45:00,115.39,115.41,115.3,115.32,13422.0,85.5554,85.5702,85.4886,85.5035,13422.0
2017-01-06 14:50:00,115.31,115.35,115.29,115.35,10682.0,85.4961,85.5257,85.4812,85.5257,10682.0
2017-01-06 14:55:00,115.34,115.34,115.31,115.32,11279.0,85.5183,85.5183,85.4961,85.5035,11279.0
2017-01-06 15:00:00,115.31,115.45,115.31,115.44,8120.0,85.4961,85.5999,85.4961,85.5924,8120.0
2017-01-06 15:05:00,115.43,115.49,115.43,115.49,12848.0,85.585,85.6295,85.585,85.6295,12848.0
2017-01-06 15:10:00,115.49,115.5,115.42,115.43,6744.0,85.6295,85.6369,85.5776,85.585,6744.0
2017-01-06 15:15:00,115.43,115.43,115.4,115.4,11698.0,85.585,85.585,85.5628,85.5628,11698.0
2017-01-06 15:20:00,115.42,115.42,115.29,115.29,13859.0,85.5776,85.5776,85.4812,85.4812,13859.0
2017-01-06 15:25:00,115.31,115.32,115.27,115.3,10715.0,85.4961,85.5035,85.4664,85.4886,10715.0
2017-01-06 15:30:00,115.3,115.36,115.28,115.33,20411.0,85.4886,85.5331,85.4738,85.5109,20411.0
2017-01-06 15:35:00,115.33,115.43,115.31,115.43,16217.0,85.5109,85.585,85.4961,85.585,16217.0
2017-01-06 15:40:00,115.43,115.48,115.43,115.44,26376.0,85.585,85.6221,85.585,85.5924,26376.0
2017-01-06 15:45:00,115.45,115.49,115.36,115.36,39841.0,85.5999,85.6295,85.5331,85.5331,39841.0
2017-01-06 15:50:00,115.37,115.39,115.35,115.36,41163.0,85.5405,85.5554,85.5257,85.5331,41163.0
2017-01-06 15:55:00,115.37,115.43,115.3,115.39,101222.0,85.5405,85.585,85.4886,85.5554,101222.0
2017-01-09 09:30:00,115.0,115.18,114.76,114.9,38743.0,85.2662,85.3997,85.0883,85.1921,38743.0
2017-01-09 09:35:00,114.85,114.91,114.68,114.87,12413.0,85.155,85.1995,85.0289,85.1698,12413.0
2017-01-09 09:40:00,114.89,114.96,114.59,114.61,24376.0,85.1846,85.2365,84.9622,84.977,24376.0
2017-01-09 09:45:00,114.62,115.04,114.59,115.03,30661.0,84.9845,85.2959,84.9622,85.2884,30661.0
2017-01-09 09:50:00,114.96,115.13,114.9,114.92,15038.0,85.2365,85.3626,85.1921,85.2069,15038.0
2017-01-09 09:55:00,114.91,114.98,114.75,114.76,10743.0,85.1995,85.2514,85.0808,85.0883,10743.0
2017-01-09 10:00:00,114.74,114.77,114.65,114.68,12926.0,85.0734,85.0957,85.0067,85.0289,12926.0
2017-01-09 10:05:00,114.68,114.82,114.58,114.78,15390.0,85.0289,85.1327,84.9548,85.1031,15390.0
2017-01-09 10:10:00,114.76,114.81,114.7,114.73,11972.0,85.0883,85.1253,85.0438,85.066,11972.0
2017-01-09 10:15:00,114.75,114.93,114.74,114.92,12321.0,85.0808,85.2143,85.0734,85.2069,12321.0
2017-01-09 10:20:00,114.96,115.2,114.9,115.19,25312.0,85.2365,85.4145,85.1921,85.4071,25312.0
2017-01-09 10:25:00,115.18,115.18,114.94,114.96,30490.0,85.3997,85.3997,85.2217,85.2365,30490.0
2017-01-09 10:30:00,114.92,115.03,114.85,114.93,8662.0,85.2069,85.2884,85.155,85.2143,8662.0
2017-01-09 10:35:00,114.93,114.95,114.76,114.78,26715.0,85.2143,85.2291,85.0883,85.1031,26715.0
2017-01-09 10:40:00,114.8,114.88,114.73,114.87,12336.0,85.1179,85.1772,85.066,85.1698,12336.0
2017-01-09 10:45:00,114.88,114.88,114.75,114.78,11233.0,85.1772,85.1772,85.0808,85.1031,11233.0
2017-01-09 10:50:00,114.81,114.97,114.81,114.94,7330.0,85.1253,85.244,85.1253,85.2217,7330.0
2017-01-09 10:55:00,114.94,115.0,114.89,114.98,11384.0,85.2217,85.2662,85.1846,85.2514,11384.0
2017-01-09 11:00:00,114.97,114.97,114.89,114.91,13454.0,85.244,85.244,85.1846,85.1995,13454.0
2017-01-09 11:05:00,114.92,115.05,114.92,115.03,20049.0,85.2069,85.3033,85.2069,85.2884,20049.0
2017-01-09 11:10:00,115.02,115.07,114.96,115.06,10510.0,85.281,85.3181,85.2365,85.3107,10510.0
2017-01-09 11:15:00,115.04,115.04,114.97,115.0,8500.0,85.2959,85.2959,85.244,85.2662,8500.0
2017-01-09 11:20:00,115.0,115.04,114.99,115.0,6082.0,85.2662,85.2959,85.2588,85.2662,6082.0
2017-01-09 11:25:00,115.0,115.04,114.98,115.02,5956.0,85.2662,85.2959,85.2514,85.281,5956.0
2017-01-09 11:30:00,115.02,115.05,114.97,115.0,29098.0,85.281,85.3033,85.244,85.2662,29098.0
2017-01-09 11:35:00,115.0,115.01,114.96,114.97,8672.0,85.2662,85.2736,85.2365,85.244,8672.0
2017-01-09 11:40:00,114.96,114.98,114.91,114.93,14609.0,85.2365,85.2514,85.1995,85.2143,14609.0
2017-01-09 11:45:00,114.94,114.97,114.92,114.97,24261.0,85.2217,85.244,85.2069,85.244,24261.0
2017-01-09 11:50:00,114.96,114.96,114.89,114.94,15395.0,85.2365,85.2365,85.1846,85.2217,15395.0
2017-01-09 11:55:00,114.95,114.96,114.82,114.86,16633.0,85.2291,85.2365,85.1327,85.1624,16633.0
2017-01-09 12:00:00,114.86,114.93,114.86,114.93,15514.0,85.1624,85.2143,85.1624,85.2143,15514.0
2017-01-09 12:05:00,114.93,115.01,114.93,114.95,15950.0,85.2143,85.2736,85.2143,85.2291,15950.0
2017-01-09 12:10:00,114.95,114.95,114.85,114.87,22424.0,85.2291,85.2291,85.155,85.1698,22424.0
2017-01-09 12:15:00,114.88,114.88,114.78,114.78,15145.0,85.1772,85.1772,85.1031,85.1031,15145.0
2017-01-09 12:20:00,114.77,114.77,114.74,114.75,10383.0,85.0957,85.0957,85.0734,85.0808,10383.0
2017-01-09 12:25:00,114.75,114.77,114.74,114.77,12646.0,85.0808,85.0957,85.0734,85.0957,12646.0
2017-01-09 12:30:00,114.76,114.76,114.71,114.72,9156.0,85.0883,85.0883,85.0512,85.0586,9156.0
2017-01-09 12:35:00,114.72,114.75,114.63,114.65,17839.0,85.0586,85.0808,84.9919,85.0067,17839.0
2017-01-09 12:40:00,114.67,114.68,114.63,114.63,9089.0,85.0215,85.0289,84.9919,84.9919,9089.0
2017-01-09 12:45:00,114.63,114.67,114.59,114.65,19962.0,84.9919,85.0215,84.9622,85.0067,19962.0
2017-01-09 12:50:00,114.66,114.7,114.64,114.68,20477.0,85.0141,85.0438,84.9993,85.0289,20477.0
2017-01-09 12:55:00,114.69,114.76,114.69,114.73,20800.0,85.0364,85.0883,85.0364,85.066,20800.0
2017-01-09 13:00:00,114.75,114.79,114.73,114.76,13088.0,85.0808,85.1105,85.066,85.0883,13088.0
2017-01-09 13:05:00,114.75,114.8,114.74,114.79,10904.0,85.0808,85.1179,85.0734,85.1105,10904.0
2017-01-09 13:10:00,114.79,114.81,114.77,114.8,6061.0,85.1105,85.1253,85.0957,85.1179,6061.0
2017-01-09 13:15:00,114.8,114.81,114.74,114.77,8495.0,85.1179,85.1253,85.0734,85.0957,8495.0
2017-01-09 13:20:00,114.75,114.75,114.71,114.72,5139.0,85.0808,85.0808,85.0512,85.0586,5139.0
2017-01-09 13:25:00,114.72,114.76,114.69,114.69,11122.0,85.0586,85.0883,85.0364,85.0364,11122.0
2017-01-09 13:30:00,114.69,114.79,114.69,114.76,6640.0,85.0364,85.1105,85.0364,85.0883,6640.0
2017-01-09 13:35:00,114.77,114.79,114.72,114.76,8359.0,85.0957,85.1105,85.0586,85.0883,8359.0
2017-01-09 13:40:00,114.76,114.84,114.76,114.83,5685.0,85.0883,85.1476,85.0883,85.1402,5685.0
2017-01-09 13:45:00,114.84,114.84,114.78,114.8,4836.0,85.1476,85.1476,85.1031,85.1179,4836.0
2017-01-09 13:50:00,114.81,114.83,114.8,114.82,3150.0,85.1253,85.1402,85.1179,85.1327,3150.0
2017-01-09 13:55:00,114.81,114.83,114.78,114.83,6892.0,85.1253,85.1402,85.1031,85.1402,6892.0
2017-01-09 14:00:00,114.83,114.84,114.68,114.76,28446.0,85.1402,85.1476,85.0289,85.0883,28446.0
2017-01-09 14:05:00,114.75,114.78,114.72,114.76,7221.0,85.0808,85.1031,85.0586,85.0883,7221.0
2017-01-09 14:10:00,114.75,114.76,114.65,114.66,9031.0,85.0808,85.0883,85.0067,85.0141,9031.0
2017-01-09 14:15:00,114.68,114.72,114.67,114.69,6170.0,85.0289,85.0586,85.0215,85.0364,6170.0
2017-01-09 14:20:00,114.71,114.72,114.64,114.68,19834.0,85.0512,85.0586,84.9993,85.0289,19834.0
2017-01-09 14:25:00,114.66,114.71,114.66,114.69,5850.0,85.0141,85.0512,85.0141,85.0364,5850.0
2017-01-09 14:30:00,114.7,114.71,114.58,114.58,20408.0,85.0438,85.0512,84.9548,84.9548,20408.0
2017-01-09 14:35:00,114.61,114.65,114.54,114.57,28414.0,84.977,85.0067,84.9251,84.9474,28414.0
2017-01-09 14:40:00,114.56,114.56,114.51,114.53,19025.0,84.94,84.94,84.9029,84.9177,19025.0
2017-01-09 14:45:00,114.52,114.59,114.51,114.55,12805.0,84.9103,84.9622,84.9029,84.9326,12805.0
2017-01-09 14:50:00,114.54,114.55,114.51,114.53,9623.0,84.9251,84.9326,84.9029,84.9177,9623.0
2017-01-09 14:55:00,114.53,114.54,114.5,114.53,26055.0,84.9177,84.9251,84.8955,84.9177,26055.0
2017-01-09 15:00:00,114.52,114.6,114.51,114.52,38637.0,84.9103,84.9696,84.9029,84.9103,38637.0
2017-01-09 15:05:00,114.52,114.57,114.51,114.54,12076.0,84.9103,84.9474,84.9029,84.9251,12076.0
2017-01-09 15:10:00,114.54,114.56,114.5,114.55,10545.0,84.9251,84.94,84.8955,84.9326,10545.0
2017-01-09 15:15:00,114.54,114.59,114.51,114.58,13876.0,84.9251,84.9622,84.9029,84.9548,13876.0
2017-01-09 15:20:00,114.57,114.59,114.54,114.56,7856.0,84.9474,84.9622,84.9251,84.94,7856.0
2017-01-09 15:25:00,114.56,114.69,114.55,114.67,16964.0,84.94,85.0364,84.9326,85.0215,16964.0
2017-01-09 15:30:00,114.67,114.68,114.62,114.65,21289.0,85.0215,85.0289,84.9845,85.0067,21289.0
2017-01-09 15:35:00,114.65,114.75,114.63,114.74,20152.0,85.0067,85.0808,84.9919,85.0734,20152.0
2017-01-09 15:40:00,114.74,114.82,114.73,114.79,20809.0,85.0734,85.1327,85.066,85.1105,20809.0
2017-01-09 15:45:00,114.79,114.83,114.74,114.74,36382.0,85.1105,85.1402,85.0734,85.0734,36382.0
2017-01-09 15:50:00,114.74,114.78,114.72,114.73,40149.0,85.0734,85.1031,85.0586,85.066,40149.0
2017-01-09 15:55:00,114.73,114.79,114.69,114.77,77740.0,85.066,85.1105,85.0364,85.0957,77740.0
2017-01-10 09:30:00,114.63,114.63,114.3,114.46,30967.0,84.9919,84.9919,84.7472,84.8658,30967.0
2017-01-10 09:35:00,114.42,114.51,114.22,114.38,23209.0,84.8362,84.9029,84.6879,84.8065,23209.0
2017-01-10 09:40:00,114.43,114.72,114.42,114.64,27818.0,84.8436,85.0586,84.8362,84.9993,27818.0
2017-01-10 09:45:00,114.66,114.74,114.58,114.7,15794.0,85.0141,85.0734,84.9548,85.0438,15794.0
2017-01-10 09:50:00,114.73,114.81,114.6,114.69,21452.0,85.066,85.1253,84.9696,85.0364,21452.0
2017-01-10 09:55:00,114.67,114.72,114.55,114.72,14169.0,85.0215,85.0586,84.9326,85.0586,14169.0
2017-01-10 10:00:00,114.74,114.74,114.63,114.66,10048.0,85.0734,85.0734,84.9919,85.0141,10048.0
2017-01-10 10:05:00,114.66,114.72,114.61,114.64,7770.0,85.0141,85.0586,84.977,84.9993,7770.0
2017-01-10 10:10:00,114.64,114.67,114.59,114.62,6200.0,84.9993,85.0215,84.9622,84.9845,6200.0
2017-01-10 10:15:00,114.63,114.71,114.6,114.62,11654.0,84.9919,85.0512,84.9696,84.9845,11654.0
2017-01-10 10:20:00,114.61,114.72,114.59,114.62,13384.0,84.977,85.0586,84.9622,84.9845,13384.0
2017-01-10 10:25:00,114.64,114.68,114.56,114.56,10055.0,84.9993,85.0289,84.94,84.94,10055.0
2017-01-10 10:30:00,114.59,114.72,114.58,114.64,7433.0,84.9622,85.0586,84.9548,84.9993,7433.0
2017-01-10 10:35:00,114.69,114.69,114.53,114.55,16190.0,85.0364,85.0364,84.9177,84.9326,16190.0
2017-01-10 10:40:00,114.57,114.57,114.31,114.33,40044.0,84.9474,84.9474,84.7546,84.7694,40044.0
2017-01-10 10:45:00,114.31,114.33,114.19,114.27,24129.0,84.7546,84.7694,84.6656,84.7249,24129.0
2017-01-10 10:50:00,114.27,114.43,114.27,114.32,9339.0,84.7249,84.8436,84.7249,84.762,9339.0
2017-01-10 10:55:00,114.36,114.43,114.34,114.34,18213.0,84.7917,84.8436,84.7768,84.7768,18213.0
2017-01-10 11:00:00,114.34,114.43,114.32,114.42,18526.0,84.7768,84.8436,84.762,84.8362,18526.0
2017-01-10 11:05:00,114.45,114.64,114.45,114.64,24216.0,84.8584,84.9993,84.8584,84.9993,24216.0
2017-01-10 11:10:00,114.63,114.69,114.57,114.69,15239.0,84.9919,85.0364,84.9474,85.0364,15239.0
2017-01-10 11:15:00,114.7,114.8,114.69,114.73,27118.0,85.0438,85.1179,85.0364,85.066,27118.0
2017-01-10 11:20:00,114.7,114.77,114.69,114.77,13109.0,85.0438,85.0957,85.0364,85.0957,13109.0
2017-01-10 11:25:00,114.79,114.79,114.47,114.48,23819.0,85.1105,85.1105,84.8732,84.8807,23819.0
2017-01-10 11:30:00,114.5,114.51,114.35,114.35,13057.0,84.8955,84.9029,84.7843,84.7843,13057.0
2017-01-10 11:35:00,114.35,114.46,114.33,114.43,15488.0,84.7843,84.8658,84.7694,84.8436,15488.0
2017-01-10 11:40:00,114.45,114.5,114.44,114.48,7108.0,84.8584,84.8955,84.851,84.8807,7108.0
2017-01-10 11:45:00,114.49,114.54,114.45,114.54,9626.0,84.8881,84.9251,84.8584,84.9251,9626.0
2017-01-10 11:50:00,114.54,114.58,114.52,114.55,12792.0,84.9251,84.9548,84.9103,84.9326,12792.0
2017-01-10 11:55:00,114.54,114.56,114.44,114.46,19470.0,84.9251,84.94,84.851,84.8658,19470.0
2017-01-10 12:00:00,114.45,114.45,114.35,114.36,24632.0,84.8584,84.8584,84.7843,84.7917,24632.0
2017-01-10 12:05:00,114.37,114.43,114.35,114.4,20816.0,84.7991,84.8436,84.7843,84.8213,20816.0
2017-01-10 12:10:00,114.4,114.42,114.36,114.39,14384.0,84.8213,84.8362,84.7917,84.8139,14384.0
2017-01-10 12:15:00,114.39,114.41,114.36,114.38,16299.0,84.8139,84.8288,84.7917,84.8065,16299.0
2017-01-10 12:20:00,114.38,114.42,114.36,114.37,20188.0,84.8065,84.8362,84.7917,84.7991,20188.0
2017-01-10 12:25:00,114.38,114.42,114.36,114.39,14501.0,84.8065,84.8362,84.7917,84.8139,14501.0
2017-01-10 12:30:00,114.38,114.39,114.34,114.35,18401.0,84.8065,84.8139,84.7768,84.7843,18401.0
2017-01-10 12:35:00,114.36,114.39,114.36,114.36,7977.0,84.7917,84.8139,84.7917,84.7917,7977.0
2017-01-10 12:40:00,114.37,114.38,114.29,114.3,20110.0,84.7991,84.8065,84.7398,84.7472,20110.0
2017-01-10 12:45:00,114.31,114.31,114.21,114.21,27501.0,84.7546,84.7546,84.6805,84.6805,27501.0
2017-01-10 12:50:00,114.2,114.22,114.06,114.07,50113.0,84.673,84.6879,84.5692,84.5767,50113.0
2017-01-10 12:55:00,114.08,114.08,114.0,114.04,29942.0,84.5841,84.5841,84.5248,84.5544,29942.0
2017-01-10 13:00:00,114.04,114.09,113.94,113.96,54761.0,84.5544,84.5915,84.4803,84.4951,54761.0
2017-01-10 13:05:00,113.97,114.04,113.95,114.0,19540.0,84.5025,84.5544,84.4877,84.5248,19540.0
2017-01-10 13:10:00,114.0,114.02,113.98,113.99,13440.0,84.5248,84.5396,84.5099,84.5173,13440.0
2017-01-10 13:15:00,113.99,114.02,113.99,114.0,14505.0,84.5173,84.5396,84.5173,84.5248,14505.0
2017-01-10 13:20:00,114.0,114.01,113.97,113.97,11994.0,84.5248,84.5322,84.5025,84.5025,11994.0
2017-01-10 13:25:00,113.97,114.04,113.97,114.02,8650.0,84.5025,84.5544,84.5025,84.5396,8650.0
2017-01-10 13:30:00,114.02,114.1,113.99,114.1,21862.0,84.5396,84.5989,84.5173,84.5989,21862.0
2017-01-10 13:35:00,114.09,114.14,113.96,114.01,35473.0,84.5915,84.6286,84.4951,84.5322,35473.0
2017-01-10 13:40:00,114.0,114.01,113.84,113.85,28735.0,84.5248,84.5322,84.4061,84.4135,28735.0
2017-01-10 13:45:00,113.85,113.91,113.74,113.76,33439.0,84.4135,84.458,84.332,84.3468,33439.0
2017-01-10 13:50:00,113.77,113.77,113.68,113.74,22668.0,84.3542,84.3542,84.2875,84.332,22668.0
2017-01-10 13:55:00,113.74,113.77,113.52,113.53,26544.0,84.332,84.3542,84.1689,84.1763,26544.0
2017-01-10 14:00:00,113.53,113.56,113.41,113.5,35559.0,84.1763,84.1985,84.0873,84.154,35559.0
2017-01-10 14:05:00,113.5,113.52,113.49,113.5,18053.0,84.154,84.1689,84.1466,84.154,18053.0
2017-01-10 14:10:00,113.49,113.72,113.49,113.72,41030.0,84.1466,84.3172,84.1466,84.3172,41030.0
2017-01-10 14:15:00,113.73,113.85,113.72,113.85,29467.0,84.3246,84.4135,84.3172,84.4135,29467.0
2017-01-10 14:20:00,113.83,114.0,113.83,113.99,32337.0,84.3987,84.5248,84.3987,84.5173,32337.0
2017-01-10 14:25:00,114.0,114.09,113.94,113.94,53341.0,84.5248,84.5915,84.4803,84.4803,53341.0
2017-01-10 14:30:00,113.94,113.99,113.92,113.95,31348.0,84.4803,84.5173,84.4654,84.4877,31348.0
2017-01-10 14:35:00,113.94,114.08,113.92,114.0,27928.0,84.4803,84.5841,84.4654,84.5248,27928.0
2017-01-10 14:40:00,113.99,114.01,113.92,113.92,20357.0,84.5173,84.5322,84.4654,84.4654,20357.0
2017-01-10 14:45:00,113.93,113.99,113.93,113.97,11267.0,84.4729,84.5173,84.4729,84.5025,11267.0
2017-01-10 14:50:00,113.97,113.97,113.81,113.89,16300.0,84.5025,84.5025,84.3839,84.4432,16300.0
2017-01-10 14:55:00,113.9,113.9,113.81,113.84,10601.0,84.4506,84.4506,84.3839,84.4061,10601.0
2017-01-10 15:00:00,113.85,113.89,113.84,113.87,13924.0,84.4135,84.4432,84.4061,84.4284,13924.0
2017-01-10 15:05:00,113.88,113.92,113.86,113.92,25093.0,84.4358,84.4654,84.421,84.4654,25093.0
2017-01-10 15:10:00,113.93,113.98,113.9,113.91,16101.0,84.4729,84.5099,84.4506,84.458,16101.0
2017-01-10 15:15:00,113.91,113.95,113.87,113.93,19006.0,84.458,84.4877,84.4284,84.4729,19006.0
2017-01-10 15:20:00,113.93,113.93,113.78,113.79,18345.0,84.4729,84.4729,84.3616,84.3691,18345.0
2017-01-10 15:25:00,113.79,113.85,113.78,113.85,32290.0,84.3691,84.4135,84.3616,84.4135,32290.0
2017-01-10 15:30:00,113.85,113.98,113.85,113.98,28597.0,84.4135,84.5099,84.4135,84.5099,28597.0
2017-01-10 15:35:00,113.97,114.03,113.94,113.99,53010.0,84.5025,84.547,84.4803,84.5173,53010.0
2017-01-10 15:40:00,113.98,113.98,113.88,113.91,38966.0,84.5099,84.5099,84.4358,84.458,38966.0
2017-01-10 15:45:00,113.92,113.98,113.88,113.9,47383.0,84.4654,84.5099,84.4358,84.4506,47383.0
2017-01-10 15:50:00,113.9,113.94,113.86,113.89,47351.0,84.4506,84.4803,84.421,84.4432,47351.0
2017-01-10 15:55:00,113.89,113.94,113.84,113.92,136867.0,84.4432,84.4803,84.4061,84.4654,136867.0
2017-01-11 09:30:00,113.64,114.0,113.64,113.86,36250.0,84.2578,84.5248,84.2578,84.421,36250.0
2017-01-11 09:35:00,113.89,114.21,113.83,113.89,60804.0,84.4432,84.6805,84.3987,84.4432,60804.0
2017-01-11 09:40:00,113.93,114.19,113.93,114.17,19795.0,84.4729,84.6656,84.4729,84.6508,19795.0
2017-01-11 09:45:00,114.11,114.16,113.9,114.01,57076.0,84.6063,84.6434,84.4506,84.5322,57076.0
2017-01-11 09:50:00,114.01,114.03,113.85,114.03,29291.0,84.5322,84.547,84.4135,84.547,29291.0
2017-01-11 09:55:00,114.03,114.24,113.97,114.24,39156.0,84.547,84.7027,84.5025,84.7027,39156.0
2017-01-11 10:00:00,114.26,114.31,114.18,114.24,43993.0,84.7175,84.7546,84.6582,84.7027,43993.0
2017-01-11 10:05:00,114.26,114.32,114.07,114.21,20781.0,84.7175,84.762,84.5767,84.6805,20781.0
2017-01-11 10:10:00,114.21,114.28,114.16,114.2,54380.0,84.6805,84.7324,84.6434,84.673,54380.0
2017-01-11 10:15:00,114.2,114.23,114.12,114.21,36759.0,84.673,84.6953,84.6137,84.6805,36759.0
2017-01-11 10:20:00,114.21,114.27,114.14,114.27,23223.0,84.6805,84.7249,84.6286,84.7249,23223.0
2017-01-11 10:25:00,114.26,114.47,114.26,114.38,17810.0,84.7175,84.8732,84.7175,84.8065,17810.0
2017-01-11 10:30:00,114.38,114.38,114.28,114.36,25197.0,84.8065,84.8065,84.7324,84.7917,25197.0
2017-01-11 10:35:00,114.35,114.44,114.35,114.4,18250.0,84.7843,84.851,84.7843,84.8213,18250.0
2017-01-11 10:40:00,114.41,114.42,114.31,114.39,10970.0,84.8288,84.8362,84.7546,84.8139,10970.0
2017-01-11 10:45:00,114.39,114.4,114.34,114.34,11857.0,84.8139,84.8213,84.7768,84.7768,11857.0
2017-01-11 10:50:00,114.36,114.38,114.23,114.32,15664.0,84.7917,84.8065,84.6953,84.762,15664.0
2017-01-11 10:55:00,114.3,114.3,114.09,114.1,27635.0,84.7472,84.7472,84.5915,84.5989,27635.0
2017-01-11 11:00:00,114.09,114.23,114.03,114.09,19614.0,84.5915,84.6953,84.547,84.5915,19614.0
2017-01-11 11:05:00,114.08,114.28,114.08,114.27,14906.0,84.5841,84.7324,84.5841,84.7249,14906.0
2017-01-11 11:10:00,114.25,114.29,114.23,114.27,12969.0,84.7101,84.7398,84.6953,84.7249,12969.0
2017-01-11 11:15:00,114.27,114.3,114.21,114.29,10330.0,84.7249,84.7472,84.6805,84.7398,10330.0
2017-01-11 11:20:00,114.29,114.46,114.27,114.3,18918.0,84.7398,84.8658,84.7249,84.7472,18918.0
2017-01-11 11:25:00,114.29,114.31,114.11,114.12,18939.0,84.7398,84.7546,84.6063,84.6137,18939.0
2017-01-11 11:30:00,114.12,114.13,113.92,114.08,17364.0,84.6137,84.6211,84.4654,84.5841,17364.0
2017-01-11 11:35:00,114.1,114.1,113.92,114.08,16275.0,84.5989,84.5989,84.4654,84.5841,16275.0
2017-01-11 11:40:00,114.08,114.09,113.99,114.05,12582.0,84.5841,84.5915,84.5173,84.5618,12582.0
2017-01-11 11:45:00,114.04,114.14,114.0,114.08,10525.0,84.5544,84.6286,84.5248,84.5841,10525.0
2017-01-11 11:50:00,114.08,114.17,114.03,114.13,13667.0,84.5841,84.6508,84.547,84.6211,13667.0
2017-01-11 11:55:00,114.13,114.34,114.12,114.29,11224.0,84.6211,84.7768,84.6137,84.7398,11224.0
2017-01-11 12:00:00,114.28,114.3,114.17,114.2,22201.0,84.7324,84.7472,84.6508,84.673,22201.0
2017-01-11 12:05:00,114.19,114.24,114.12,114.17,11463.0,84.6656,84.7027,84.6137,84.6508,11463.0
2017-01-11 12:10:00,114.18,114.25,114.13,114.17,12498.0,84.6582,84.7101,84.6211,84.6508,12498.0
2017-01-11 12:15:00,114.16,114.18,114.06,114.07,12843.0,84.6434,84.6582,84.5692,84.5767,12843.0
2017-01-11 12:20:00,114.05,114.06,113.93,114.0,9500.0,84.5618,84.5692,84.4729,84.5248,9500.0
2017-01-11 12:25:00,114.0,114.16,114.0,114.15,11049.0,84.5248,84.6434,84.5248,84.636,11049.0
2017-01-11 12:30:00,114.19,114.26,114.12,114.15,8626.0,84.6656,84.7175,84.6137,84.636,8626.0
2017-01-11 12:35:00,114.16,114.18,114.09,114.14,15847.0,84.6434,84.6582,84.5915,84.6286,15847.0
2017-01-11 12:40:00,114.15,114.15,113.91,113.93,22083.0,84.636,84.636,84.458,84.4729,22083.0
2017-01-11 12:45:00,113.95,113.98,113.8,113.97,14729.0,84.4877,84.5099,84.3765,84.5025,14729.0
2017-01-11 12:50:00,113.97,114.06,113.97,114.02,10113.0,84.5025,84.5692,84.5025,84.5396,10113.0
2017-01-11 12:55:00,114.03,114.16,114.02,114.14,8598.0,84.547,84.6434,84.5396,84.6286,8598.0
2017-01-11 13:00:00,114.11,114.16,114.1,114.13,9742.0,84.6063,84.6434,84.5989,84.6211,9742.0
2017-01-11 13:05:00,114.15,114.19,114.1,114.11,16594.0,84.636,84.6656,84.5989,84.6063,16594.0
2017-01-11 13:10:00,114.09,114.09,113.82,113.9,13637.0,84.5915,84.5915,84.3913,84.4506,13637.0
2017-01-11 13:15:00,113.9,113.93,113.79,113.93,9197.0,84.4506,84.4729,84.3691,84.4729,9197.0
2017-01-11 13:20:00,113.93,114.05,113.89,114.04,5320.0,84.4729,84.5618,84.4432,84.5544,5320.0
2017-01-11 13:25:00,114.02,114.04,113.84,113.84,11866.0,84.5396,84.5544,84.4061,84.4061,11866.0
2017-01-11 13:30:00,113.82,113.97,113.82,113.97,10627.0,84.3913,84.5025,84.3913,84.5025,10627.0
2017-01-11 13:35:00,113.97,114.23,113.97,114.17,12080.0,84.5025,84.6953,84.5025,84.6508,12080.0
2017-01-11 13:40:00,114.17,114.18,114.12,114.17,5785.0,84.6508,84.6582,84.6137,84.6508,5785.0
2017-01-11 13:45:00,114.19,114.22,114.07,114.07,6495.0,84.6656,84.6879,84.5767,84.5767,6495.0
2017-01-11 13:50:00,114.08,114.22,114.08,114.2,15417.0,84.5841,84.6879,84.5841,84.673,15417.0
2017-01-11 13:55:00,114.19,114.23,114.13,114.19,16040.0,84.6656,84.6953,84.6211,84.6656,16040.0
2017-01-11 14:00:00,114.2,114.23,114.01,114.05,12831.0,84.673,84.6953,84.5322,84.5618,12831.0
2017-01-11 14:05:00,114.06,114.07,114.02,114.02,15330.0,84.5692,84.5767,84.5396,84.5396,15330.0
2017-01-11 14:10:00,114.03,114.15,114.02,114.15,8743.0,84.547,84.636,84.5396,84.636,8743.0
2017-01-11 14:15:00,114.18,114.25,114.07,114.13,57498.0,84.6582,84.7101,84.5767,84.6211,57498.0
2017-01-11 14:20:00,114.14,114.16,113.97,114.11,24323.0,84.6286,84.6434,84.5025,84.6063,24323.0
2017-01-11 14:25:00,114.07,114.13,114.07,114.12,7445.0,84.5767,84.6211,84.5767,84.6137,7445.0
2017-01-11 14:30:00,114.12,114.2,114.11,114.18,19401.0,84.6137,84.673,84.6063,84.6582,19401.0
2017-01-11 14:35:00,114.16,114.21,114.16,114.2,17140.0,84.6434,84.6805,84.6434,84.673,17140.0
2017-01-11 14:40:00,114.21,114.22,114.14,114.15,13665.0,84.6805,84.6879,84.6286,84.636,13665.0
2017-01-11 14:45:00,114.14,114.16,114.11,114.14,9192.0,84.6286,84.6434,84.6063,84.6286,9192.0
2017-01-11 14:50:00,114.14,114.2,114.11,114.19,15291.0,84.6286,84.673,84.6063,84.6656,15291.0
2017-01-11 14:55:00,114.19,114.23,114.15,114.16,20350.0,84.6656,84.6953,84.636,84.6434,20350.0
2017-01-11 15:00:00,114.16,114.33,114.16,114.33,12433.0,84.6434,84.7694,84.6434,84.7694,12433.0
2017-01-11 15:05:00,114.33,114.34,114.15,114.17,13859.0,84.7694,84.7768,84.636,84.6508,13859.0
2017-01-11 15:10:00,114.16,114.18,114.1,114.12,27908.0,84.6434,84.6582,84.5989,84.6137,27908.0
2017-01-11 15:15:00,114.14,114.15,114.08,114.1,21337.0,84.6286,84.636,84.5841,84.5989,21337.0
2017-01-11 15:20:00,114.11,114.12,113.98,114.02,28368.0,84.6063,84.6137,84.5099,84.5396,28368.0
2017-01-11 15:25:00,114.01,114.04,113.98,114.01,31666.0,84.5322,84.5544,84.5099,84.5322,31666.0
2017-01-11 15:30:00,114.01,114.09,114.01,114.08,26262.0,84.5322,84.5915,84.5322,84.5841,26262.0
2017-01-11 15:35:00,114.09,114.15,114.03,114.15,56759.0,84.5915,84.636,84.547,84.636,56759.0
2017-01-11 15:40:00,114.16,114.16,114.07,114.1,28332.0,84.6434,84.6434,84.5767,84.5989,28332.0
2017-01-11 15:45:00,114.1,114.22,114.09,114.18,48049.0,84.5989,84.6879,84.5915,84.6582,48049.0
2017-01-11 15:50:00,114.18,114.21,114.14,114.18,56539.0,84.6582,84.6805,84.6286,84.6582,56539.0
2017-01-11 15:55:00,114.19,114.26,114.13,114.19,113423.0,84.6656,84.7175,84.6211,84.6656,113423.0
2017-01-12 09:30:00,114.21,114.21,113.95,113.96,41697.0,84.6805,84.6805,84.4877,84.4951,41697.0
2017-01-12 09:35:00,113.97,114.02,113.8,113.91,18274.0,84.5025,84.5396,84.3765,84.458,18274.0
2017-01-12 09:40:00,113.95,114.18,113.84,114.04,23570.0,84.4877,84.6582,84.4061,84.5544,23570.0
2017-01-12 09:45:00,114.08,114.19,113.95,114.12,14118.0,84.5841,84.6656,84.4877,84.6137,14118.0
2017-01-12 09:50:00,114.11,114.13,113.64,113.96,15135.0,84.6063,84.6211,84.2578,84.4951,15135.0
2017-01-12 09:55:00,113.95,113.96,113.78,113.89,5970.0,84.4877,84.4951,84.3616,84.4432,5970.0
2017-01-12 10:00:00,113.9,113.96,113.73,113.77,8635.0,84.4506,84.4951,84.3246,84.3542,8635.0
2017-01-12 10:05:00,113.75,113.78,113.6,113.67,18010.0,84.3394,84.3616,84.2282,84.2801,18010.0
2017-01-12 10:10:00,113.69,114.02,113.69,113.99,18998.0,84.2949,84.5396,84.2949,84.5173,18998.0
2017-01-12 10:15:00,114.0,114.0,113.75,113.75,15723.0,84.5248,84.5248,84.3394,84.3394,15723.0
2017-01-12 10:20:00,113.77,113.97,113.75,113.94,11659.0,84.3542,84.5025,84.3394,84.4803,11659.0
2017-01-12 10:25:00,113.89,113.9,113.7,113.78,23192.0,84.4432,84.4506,84.3023,84.3616,23192.0
2017-01-12 10:30:00,113.78,113.8,113.62,113.72,13845.0,84.3616,84.3765,84.243,84.3172,13845.0
2017-01-12 10:35:00,113.73,113.75,113.62,113.67,7600.0,84.3246,84.3394,84.243,84.2801,7600.0
2017-01-12 10:40:00,113.68,113.84,113.64,113.84,13472.0,84.2875,84.4061,84.2578,84.4061,13472.0
2017-01-12 10:45:00,113.82,113.82,113.74,113.79,8155.0,84.3913,84.3913,84.332,84.3691,8155.0
2017-01-12 10:50:00,113.78,113.82,113.76,113.8,9288.0,84.3616,84.3913,84.3468,84.3765,9288.0
2017-01-12 10:55:00,113.79,113.79,113.7,113.73,12378.0,84.3691,84.3691,84.3023,84.3246,12378.0
2017-01-12 11:00:00,113.71,113.72,113.53,113.58,17117.0,84.3097,84.3172,84.1763,84.2134,17117.0
2017-01-12 11:05:00,113.58,113.68,113.57,113.65,6864.0,84.2134,84.2875,84.2059,84.2653,6864.0
2017-01-12 11:10:00,113.61,113.7,113.59,113.63,6518.0,84.2356,84.3023,84.2208,84.2504,6518.0
2017-01-12 11:15:00,113.63,113.73,113.54,113.55,17882.0,84.2504,84.3246,84.1837,84.1911,17882.0
2017-01-12 11:20:00,113.57,113.6,113.48,113.58,24217.0,84.2059,84.2282,84.1392,84.2134,24217.0
2017-01-12 11:25:00,113.57,113.6,113.55,113.58,13495.0,84.2059,84.2282,84.1911,84.2134,13495.0
2017-01-12 11:30:00,113.58,113.59,113.49,113.5,12738.0,84.2134,84.2208,84.1466,84.154,12738.0
2017-01-12 11:35:00,113.53,113.57,113.5,113.54,7896.0,84.1763,84.2059,84.154,84.1837,7896.0
2017-01-12 11:40:00,113.54,113.55,113.48,113.53,16464.0,84.1837,84.1911,84.1392,84.1763,16464.0
2017-01-12 11:45:00,113.54,113.54,113.41,113.43,14920.0,84.1837,84.1837,84.0873,84.1021,14920.0
2017-01-12 11:50:00,113.41,113.48,113.35,113.35,12289.0,84.0873,84.1392,84.0428,84.0428,12289.0
2017-01-12 11:55:00,113.35,113.37,113.3,113.37,11145.0,84.0428,84.0576,84.0057,84.0576,11145.0
2017-01-12 12:00:00,113.36,113.53,113.34,113.52,8987.0,84.0502,84.1763,84.0354,84.1689,8987.0
2017-01-12 12:05:00,113.53,113.56,113.46,113.51,9393.0,84.1763,84.1985,84.1244,84.1614,9393.0
2017-01-12 12:10:00,113.5,113.57,113.49,113.57,10441.0,84.154,84.2059,84.1466,84.2059,10441.0
2017-01-12 12:15:00,113.57,113.74,113.56,113.65,20865.0,84.2059,84.332,84.1985,84.2653,20865.0
2017-01-12 12:20:00,113.65,113.72,113.64,113.68,7700.0,84.2653,84.3172,84.2578,84.2875,7700.0
2017-01-12 12:25:00,113.69,113.69,113.54,113.54,16552.0,84.2949,84.2949,84.1837,84.1837,16552.0
2017-01-12 12:30:00,113.54,113.6,113.52,113.56,14993.0,84.1837,84.2282,84.1689,84.1985,14993.0
2017-01-12 12:35:00,113.56,113.63,113.52,113.55,8931.0,84.1985,84.2504,84.1689,84.1911,8931.0
2017-01-12 12:40:00,113.56,113.58,113.51,113.51,7288.0,84.1985,84.2134,84.1614,84.1614,7288.0
2017-01-12 12:45:00,113.52,113.58,113.46,113.51,25977.0,84.1689,84.2134,84.1244,84.1614,25977.0
2017-01-12 12:50:00,113.5,113.52,113.46,113.5,26884.0,84.154,84.1689,84.1244,84.154,26884.0
2017-01-12 12:55:00,113.49,113.52,113.48,113.5,16461.0,84.1466,84.1689,84.1392,84.154,16461.0
2017-01-12 13:00:00,113.51,113.58,113.48,113.57,23341.0,84.1614,84.2134,84.1392,84.2059,23341.0
2017-01-12 13:05:00,113.57,113.63,113.55,113.62,12817.0,84.2059,84.2504,84.1911,84.243,12817.0
2017-01-12 13:10:00,113.63,113.66,113.54,113.56,28543.0,84.2504,84.2727,84.1837,84.1985,28543.0
2017-01-12 13:15:00,113.56,113.63,113.52,113.6,18722.0,84.1985,84.2504,84.1689,84.2282,18722.0
2017-01-12 13:20:00,113.6,113.61,113.55,113.58,8171.0,84.2282,84.2356,84.1911,84.2134,8171.0
2017-01-12 13:25:00,113.59,113.64,113.58,113.64,11590.0,84.2208,84.2578,84.2134,84.2578,11590.0
2017-01-12 13:30:00,113.63,113.73,113.61,113.72,10081.0,84.2504,84.3246,84.2356,84.3172,10081.0
2017-01-12 13:35:00,113.73,113.73,113.69,113.71,15139.0,84.3246,84.3246,84.2949,84.3097,15139.0
2017-01-12 13:40:00,113.71,113.73,113.66,113.66,16429.0,84.3097,84.3246,84.2727,84.2727,16429.0
2017-01-12 13:45:00,113.67,113.73,113.66,113.7,13500.0,84.2801,84.3246,84.2727,84.3023,13500.0
2017-01-12 13:50:00,113.71,113.71,113.64,113.67,12875.0,84.3097,84.3097,84.2578,84.2801,12875.0
2017-01-12 13:55:00,113.68,113.72,113.64,113.69,10486.0,84.2875,84.3172,84.2578,84.2949,10486.0
2017-01-12 14:00:00,113.7,113.71,113.62,113.69,20017.0,84.3023,84.3097,84.243,84.2949,20017.0
2017-01-12 14:05:00,113.7,113.7,113.63,113.63,16241.0,84.3023,84.3023,84.2504,84.2504,16241.0
2017-01-12 14:10:00,113.64,113.7,113.63,113.69,8686.0,84.2578,84.3023,84.2504,84.2949,8686.0
2017-01-12 14:15:00,113.69,113.78,113.68,113.75,12351.0,84.2949,84.3616,84.2875,84.3394,12351.0
2017-01-12 14:20:00,113.75,113.78,113.71,113.75,64042.0,84.3394,84.3616,84.3097,84.3394,64042.0
2017-01-12 14:25:00,113.75,113.77,113.73,113.77,33226.0,84.3394,84.3542,84.3246,84.3542,33226.0
2017-01-12 14:30:00,113.76,113.97,113.69,113.95,28411.0,84.3468,84.5025,84.2949,84.4877,28411.0
2017-01-12 14:35:00,113.96,114.0,113.92,113.97,16198.0,84.4951,84.5248,84.4654,84.5025,16198.0
2017-01-12 14:40:00,113.96,114.0,113.96,113.98,10915.0,84.4951,84.5248,84.4951,84.5099,10915.0
2017-01-12 14:45:00,113.98,114.0,113.94,113.94,13244.0,84.5099,84.5248,84.4803,84.4803,13244.0
2017-01-12 14:50:00,113.93,114.01,113.93,113.97,12298.0,84.4729,84.5322,84.4729,84.5025,12298.0
2017-01-12 14:55:00,113.98,114.0,113.9,113.94,21626.0,84.5099,84.5248,84.4506,84.4803,21626.0
2017-01-12 15:00:00,113.93,114.01,113.93,113.94,10742.0,84.4729,84.5322,84.4729,84.4803,10742.0
2017-01-12 15:05:00,113.94,113.99,113.93,113.94,14784.0,84.4803,84.5173,84.4729,84.4803,14784.0
2017-01-12 15:10:00,113.94,113.99,113.94,113.95,13866.0,84.4803,84.5173,84.4803,84.4877,13866.0
2017-01-12 15:15:00,113.94,113.95,113.83,113.84,19159.0,84.4803,84.4877,84.3987,84.4061,19159.0
2017-01-12 15:20:00,113.85,113.92,113.85,113.88,14374.0,84.4135,84.4654,84.4135,84.4358,14374.0
2017-01-12 15:25:00,113.89,113.92,113.86,113.87,14052.0,84.4432,84.4654,84.421,84.4284,14052.0
2017-01-12 15:30:00,113.87,114.01,113.87,113.97,25584.0,84.4284,84.5322,84.4284,84.5025,25584.0
2017-01-12 15:35:00,113.97,114.07,113.94,114.04,36144.0,84.5025,84.5767,84.4803,84.5544,36144.0
2017-01-12 15:40:00,114.05,114.05,113.91,113.96,40104.0,84.5618,84.5618,84.458,84.4951,40104.0
2017-01-12 15:45:00,113.95,114.11,113.95,114.07,50897.0,84.4877,84.6063,84.4877,84.5767,50897.0
2017-01-12 15:50:00,114.07,114.1,113.92,113.92,66099.0,84.5767,84.5989,84.4654,84.4654,66099.0
2017-01-12 15:55:00,113.93,114.0,113.89,113.91,105244.0,84.4729,84.5248,84.4432,84.458,105244.0
2017-01-13 09:30:00,114.2,114.45,114.1,114.44,44938.0,84.673,84.8584,84.5989,84.851,44938.0
2017-01-13 09:35:00,114.34,114.52,114.29,114.48,38899.0,84.7768,84.9103,84.7398,84.8807,38899.0
2017-01-13 09:40:00,114.51,114.6,114.3,114.42,16343.0,84.9029,84.9696,84.7472,84.8362,16343.0
2017-01-13 09:45:00,114.47,114.53,114.29,114.35,46468.0,84.8732,84.9177,84.7398,84.7843,46468.0
2017-01-13 09:50:00,114.37,114.44,114.35,114.37,10153.0,84.7991,84.851,84.7843,84.7991,10153.0
2017-01-13 09:55:00,114.36,114.41,114.21,114.34,20496.0,84.7917,84.8288,84.6805,84.7768,20496.0
2017-01-13 10:00:00,114.31,114.37,114.24,114.3,22463.0,84.7546,84.7991,84.7027,84.7472,22463.0
2017-01-13 10:05:00,114.27,114.34,114.24,114.33,36583.0,84.7249,84.7768,84.7027,84.7694,36583.0
2017-01-13 10:10:00,114.31,114.32,114.2,114.2,17775.0,84.7546,84.762,84.673,84.673,17775.0
2017-01-13 10:15:00,114.14,114.32,114.14,114.22,17370.0,84.6286,84.762,84.6286,84.6879,17370.0
2017-01-13 10:20:00,114.21,114.26,114.16,114.25,15185.0,84.6805,84.7175,84.6434,84.7101,15185.0
2017-01-13 10:25:00,114.27,114.34,114.19,114.26,10507.0,84.7249,84.7768,84.6656,84.7175,10507.0
2017-01-13 10:30:00,114.28,114.37,114.26,114.36,6696.0,84.7324,84.7991,84.7175,84.7917,6696.0
2017-01-13 10:35:00,114.36,114.37,114.26,114.29,16521.0,84.7917,84.7991,84.7175,84.7398,16521.0
2017-01-13 10:40:00,114.29,114.32,114.21,114.27,14959.0,84.7398,84.762,84.6805,84.7249,14959.0
2017-01-13 10:45:00,114.29,114.3,114.22,114.22,8600.0,84.7398,84.7472,84.6879,84.6879,8600.0
2017-01-13 10:50:00,114.21,114.29,114.2,114.27,10000.0,84.6805,84.7398,84.673,84.7249,10000.0
2017-01-13 10:55:00,114.27,114.3,114.25,114.29,5628.0,84.7249,84.7472,84.7101,84.7398,5628.0
2017-01-13 11:00:00,114.3,114.35,114.29,114.32,7898.0,84.7472,84.7843,84.7398,84.762,7898.0
2017-01-13 11:05:00,114.31,114.32,114.23,114.25,15729.0,84.7546,84.762,84.6953,84.7101,15729.0
2017-01-13 11:10:00,114.26,114.32,114.21,114.3,12628.0,84.7175,84.762,84.6805,84.7472,12628.0
2017-01-13 11:15:00,114.3,114.34,114.29,114.32,10999.0,84.7472,84.7768,84.7398,84.762,10999.0
2017-01-13 11:20:00,114.33,114.42,114.33,114.33,8540.0,84.7694,84.8362,84.7694,84.7694,8540.0
2017-01-13 11:25:00,114.33,114.37,114.32,114.33,11181.0,84.7694,84.7991,84.762,84.7694,11181.0
2017-01-13 11:30:00,114.35,114.42,114.34,114.39,12013.0,84.7843,84.8362,84.7768,84.8139,12013.0
2017-01-13 11:35:00,114.38,114.39,114.33,114.33,10617.0,84.8065,84.8139,84.7694,84.7694,10617.0
2017-01-13 11:40:00,114.35,114.36,114.24,114.28,14925.0,84.7843,84.7917,84.7027,84.7324,14925.0
2017-01-13 11:45:00,114.29,114.29,114.23,114.24,9174.0,84.7398,84.7398,84.6953,84.7027,9174.0
2017-01-13 11:50:00,114.25,114.3,114.19,114.26,16793.0,84.7101,84.7472,84.6656,84.7175,16793.0
2017-01-13 11:55:00,114.25,114.26,114.2,114.22,9146.0,84.7101,84.7175,84.673,84.6879,9146.0
2017-01-13 12:00:00,114.23,114.27,114.19,114.22,17084.0,84.6953,84.7249,84.6656,84.6879,17084.0
2017-01-13 12:05:00,114.22,114.22,114.12,114.17,19886.0,84.6879,84.6879,84.6137,84.6508,19886.0
2017-01-13 12:10:00,114.17,114.24,114.14,114.24,10239.0,84.6508,84.7027,84.6286,84.7027,10239.0
2017-01-13 12:15:00,114.23,114.24,114.02,114.09,29030.0,84.6953,84.7027,84.5396,84.5915,29030.0
2017-01-13 12:20:00,114.1,114.17,114.08,114.17,6455.0,84.5989,84.6508,84.5841,84.6508,6455.0
2017-01-13 12:25:00,114.16,114.16,114.11,114.15,9856.0,84.6434,84.6434,84.6063,84.636,9856.0
2017-01-13 12:30:00,114.14,114.3,114.14,114.26,10720.0,84.6286,84.7472,84.6286,84.7175,10720.0
2017-01-13 12:35:00,114.27,114.28,114.16,114.17,15831.0,84.7249,84.7324,84.6434,84.6508,15831.0
2017-01-13 12:40:00,114.17,114.25,114.16,114.22,11288.0,84.6508,84.7101,84.6434,84.6879,11288.0
2017-01-13 12:45:00,114.21,114.21,114.14,114.15,4542.0,84.6805,84.6805,84.6286,84.636,4542.0
2017-01-13 12:50:00,114.14,114.25,114.14,114.23,6084.0,84.6286,84.7101,84.6286,84.6953,6084.0
2017-01-13 12:55:00,114.22,114.26,114.21,114.26,5162.0,84.6879,84.7175,84.6805,84.7175,5162.0
2017-01-13 13:00:00,114.25,114.27,114.18,114.27,11994.0,84.7101,84.7249,84.6582,84.7249,11994.0
2017-01-13 13:05:00,114.26,114.26,114.2,114.21,4532.0,84.7175,84.7175,84.673,84.6805,4532.0
2017-01-13 13:10:00,114.19,114.26,114.17,114.25,8788.0,84.6656,84.7175,84.6508,84.7101,8788.0
2017-01-13 13:15:00,114.25,114.34,114.24,114.33,6192.0,84.7101,84.7768,84.7027,84.7694,6192.0
2017-01-13 13:20:00,114.33,114.36,114.27,114.35,8034.0,84.7694,84.7917,84.7249,84.7843,8034.0
2017-01-13 13:25:00,114.34,114.36,114.29,114.31,4179.0,84.7768,84.7917,84.7398,84.7546,4179.0
2017-01-13 13:30:00,114.3,114.32,114.29,114.32,7856.0,84.7472,84.762,84.7398,84.762,7856.0
2017-01-13 13:35:00,114.32,114.36,114.3,114.34,4727.0,84.762,84.7917,84.7472,84.7768,4727.0
2017-01-13 13:40:00,114.33,114.34,114.3,114.3,9280.0,84.7694,84.7768,84.7472,84.7472,9280.0
2017-01-13 13:45:00,114.31,114.32,114.29,114.31,5316.0,84.7546,84.762,84.7398,84.7546,5316.0
2017-01-13 13:50:00,114.31,114.34,114.31,114.32,5220.0,84.7546,84.7768,84.7546,84.762,5220.0
2017-01-13 13:55:00,114.33,114.38,114.33,114.36,6464.0,84.7694,84.8065,84.7694,84.7917,6464.0
2017-01-13 14:00:00,114.36,114.42,114.36,114.42,11779.0,84.7917,84.8362,84.7917,84.8362,11779.0
2017-01-13 14:05:00,114.41,114.43,114.34,114.36,18930.0,84.8288,84.8436,84.7768,84.7917,18930.0
2017-01-13 14:10:00,114.36,114.37,114.26,114.28,12148.0,84.7917,84.7991,84.7175,84.7324,12148.0
2017-01-13 14:15:00,114.28,114.3,114.23,114.25,7958.0,84.7324,84.7472,84.6953,84.7101,7958.0
2017-01-13 14:20:00,114.25,114.26,114.21,114.22,13231.0,84.7101,84.7175,84.6805,84.6879,13231.0
2017-01-13 14:25:00,114.23,114.24,114.16,114.16,7004.0,84.6953,84.7027,84.6434,84.6434,7004.0
2017-01-13 14:30:00,114.16,114.23,114.16,114.22,10699.0,84.6434,84.6953,84.6434,84.6879,10699.0
2017-01-13 14:35:00,114.22,114.26,114.15,114.18,13814.0,84.6879,84.7175,84.636,84.6582,13814.0
2017-01-13 14:40:00,114.18,114.26,114.17,114.24,9972.0,84.6582,84.7175,84.6508,84.7027,9972.0
2017-01-13 14:45:00,114.22,114.27,114.18,114.2,6020.0,84.6879,84.7249,84.6582,84.673,6020.0
2017-01-13 14:50:00,114.19,114.24,114.15,114.21,6985.0,84.6656,84.7027,84.636,84.6805,6985.0
2017-01-13 14:55:00,114.22,114.25,114.2,114.2,9702.0,84.6879,84.7101,84.673,84.673,9702.0
2017-01-13 15:00:00,114.2,114.21,114.17,114.19,5626.0,84.673,84.6805,84.6508,84.6656,5626.0
2017-01-13 15:05:00,114.19,114.21,114.13,114.2,8429.0,84.6656,84.6805,84.6211,84.673,8429.0
2017-01-13 15:10:00,114.22,114.22,114.13,114.13,11342.0,84.6879,84.6879,84.6211,84.6211,11342.0
2017-01-13 15:15:00,114.14,114.23,114.14,114.23,10836.0,84.6286,84.6953,84.6286,84.6953,10836.0
2017-01-13 15:20:00,114.21,114.21,114.17,114.19,6179.0,84.6805,84.6805,84.6508,84.6656,6179.0
2017-01-13 15:25:00,114.19,114.2,114.15,114.18,8324.0,84.6656,84.673,84.636,84.6582,8324.0
2017-01-13 15:30:00,114.17,114.21,114.14,114.21,13551.0,84.6508,84.6805,84.6286,84.6805,13551.0
2017-01-13 15:35:00,114.22,114.3,114.21,114.23,20889.0,84.6879,84.7472,84.6805,84.6953,20889.0
2017-01-13 15:40:00,114.23,114.33,114.22,114.32,23480.0,84.6953,84.7694,84.6879,84.762,23480.0
2017-01-13 15:45:00,114.32,114.4,114.31,114.31,30221.0,84.762,84.8213,84.7546,84.7546,30221.0
2017-01-13 15:50:00,114.31,114.36,114.29,114.3,21865.0,84.7546,84.7917,84.7398,84.7472,21865.0
2017-01-13 15:55:00,114.29,114.31,114.19,114.24,53635.0,84.7398,84.7546,84.6656,84.7027,53635.0
2017-01-17 09:30:00,113.69,113.94,113.51,113.63,68113.0,84.2949,84.4803,84.1614,84.2504,68113.0
2017-01-17 09:35:00,113.62,113.92,113.55,113.58,22206.0,84.243,84.4654,84.1911,84.2134,22206.0
2017-01-17 09:40:00,113.57,113.89,113.55,113.6,12504.0,84.2059,84.4432,84.1911,84.2282,12504.0
2017-01-17 09:45:00,113.61,113.81,113.56,113.64,12175.0,84.2356,84.3839,84.1985,84.2578,12175.0
2017-01-17 09:50:00,113.65,113.65,113.55,113.63,15433.0,84.2653,84.2653,84.1911,84.2504,15433.0
2017-01-17 09:55:00,113.64,113.73,113.61,113.65,20116.0,84.2578,84.3246,84.2356,84.2653,20116.0
2017-01-17 10:00:00,113.62,113.67,113.54,113.65,9386.0,84.243,84.2801,84.1837,84.2653,9386.0
2017-01-17 10:05:00,113.66,113.88,113.63,113.87,18368.0,84.2727,84.4358,84.2504,84.4284,18368.0
2017-01-17 10:10:00,113.84,113.89,113.72,113.78,11204.0,84.4061,84.4432,84.3172,84.3616,11204.0
2017-01-17 10:15:00,113.79,113.94,113.77,113.77,15353.0,84.3691,84.4803,84.3542,84.3542,15353.0
2017-01-17 10:20:00,113.77,113.91,113.77,113.9,8729.0,84.3542,84.458,84.3542,84.4506,8729.0
2017-01-17 10:25:00,113.89,113.94,113.8,113.82,18701.0,84.4432,84.4803,84.3765,84.3913,18701.0
2017-01-17 10:30:00,113.84,113.91,113.81,113.89,19014.0,84.4061,84.458,84.3839,84.4432,19014.0
2017-01-17 10:35:00,113.89,113.94,113.86,113.89,9676.0,84.4432,84.4803,84.421,84.4432,9676.0
2017-01-17 10:40:00,113.87,113.9,113.79,113.83,17591.0,84.4284,84.4506,84.3691,84.3987,17591.0
2017-01-17 10:45:00,113.83,113.88,113.79,113.83,12070.0,84.3987,84.4358,84.3691,84.3987,12070.0
2017-01-17 10:50:00,113.83,113.87,113.75,113.8,8440.0,84.3987,84.4284,84.3394,84.3765,8440.0
2017-01-17 10:55:00,113.82,113.83,113.64,113.71,45257.0,84.3913,84.3987,84.2578,84.3097,45257.0
2017-01-17 11:00:00,113.71,113.73,113.57,113.57,33908.0,84.3097,84.3246,84.2059,84.2059,33908.0
2017-01-17 11:05:00,113.57,113.66,113.57,113.62,11405.0,84.2059,84.2727,84.2059,84.243,11405.0
2017-01-17 11:10:00,113.62,113.63,113.54,113.56,10162.0,84.243,84.2504,84.1837,84.1985,10162.0
2017-01-17 11:15:00,113.55,113.61,113.53,113.57,8301.0,84.1911,84.2356,84.1763,84.2059,8301.0
2017-01-17 11:20:00,113.57,113.59,113.48,113.54,24882.0,84.2059,84.2208,84.1392,84.1837,24882.0
2017-01-17 11:25:00,113.54,113.54,113.48,113.54,15732.0,84.1837,84.1837,84.1392,84.1837,15732.0
2017-01-17 11:30:00,113.54,113.54,113.41,113.45,15046.0,84.1837,84.1837,84.0873,84.117,15046.0
2017-01-17 11:35:00,113.47,113.58,113.47,113.54,13202.0,84.1318,84.2134,84.1318,84.1837,13202.0
2017-01-17 11:40:00,113.55,113.58,113.53,113.55,8395.0,84.1911,84.2134,84.1763,84.1911,8395.0
2017-01-17 11:45:00,113.53,113.66,113.53,113.66,18160.0,84.1763,84.2727,84.1763,84.2727,18160.0
2017-01-17 11:50:00,113.67,113.72,113.64,113.69,13345.0,84.2801,84.3172,84.2578,84.2949,13345.0
2017-01-17 11:55:00,113.69,113.78,113.69,113.74,14866.0,84.2949,84.3616,84.2949,84.332,14866.0
2017-01-17 12:00:00,113.73,113.84,113.72,113.84,15774.0,84.3246,84.4061,84.3172,84.4061,15774.0
2017-01-17 12:05:00,113.84,113.9,113.81,113.82,9264.0,84.4061,84.4506,84.3839,84.3913,9264.0
2017-01-17 12:10:00,113.82,113.82,113.72,113.75,9649.0,84.3913,84.3913,84.3172,84.3394,9649.0
2017-01-17 12:15:00,113.74,113.79,113.71,113.71,8377.0,84.332,84.3691,84.3097,84.3097,8377.0
2017-01-17 12:20:00,113.72,113.79,113.71,113.79,5540.0,84.3172,84.3691,84.3097,84.3691,5540.0
2017-01-17 12:25:00,113.78,113.84,113.76,113.76,11472.0,84.3616,84.4061,84.3468,84.3468,11472.0
2017-01-17 12:30:00,113.77,113.79,113.73,113.77,8291.0,84.3542,84.3691,84.3246,84.3542,8291.0
2017-01-17 12:35:00,113.79,113.8,113.75,113.77,19052.0,84.3691,84.3765,84.3394,84.3542,19052.0
2017-01-17 12:40:00,113.76,113.84,113.76,113.79,7110.0,84.3468,84.4061,84.3468,84.3691,7110.0
2017-01-17 12:45:00,113.77,113.79,113.72,113.74,7749.0,84.3542,84.3691,84.3172,84.332,7749.0
2017-01-17 12:50:00,113.73,113.74,113.65,113.65,6065.0,84.3246,84.332,84.2653,84.2653,6065.0
2017-01-17 12:55:00,113.66,113.71,113.63,113.64,11367.0,84.2727,84.3097,84.2504,84.2578,11367.0
2017-01-17 13:00:00,113.64,113.71,113.61,113.68,7280.0,84.2578,84.3097,84.2356,84.2875,7280.0
2017-01-17 13:05:00,113.69,113.72,113.65,113.7,6079.0,84.2949,84.3172,84.2653,84.3023,6079.0
2017-01-17 13:10:00,113.71,113.74,113.69,113.72,4170.0,84.3097,84.332,84.2949,84.3172,4170.0
2017-01-17 13:15:00,113.72,113.81,113.72,113.77,16187.0,84.3172,84.3839,84.3172,84.3542,16187.0
2017-01-17 13:20:00,113.76,113.79,113.73,113.78,7943.0,84.3468,84.3691,84.3246,84.3616,7943.0
2017-01-17 13:25:00,113.77,113.79,113.75,113.78,8581.0,84.3542,84.3691,84.3394,84.3616,8581.0
2017-01-17 13:30:00,113.79,113.84,113.78,113.84,7110.0,84.3691,84.4061,84.3616,84.4061,7110.0
2017-01-17 13:35:00,113.85,113.9,113.84,113.89,18595.0,84.4135,84.4506,84.4061,84.4432,18595.0
2017-01-17 13:40:00,113.88,113.89,113.84,113.87,9205.0,84.4358,84.4432,84.4061,84.4284,9205.0
2017-01-17 13:45:00,113.86,113.91,113.85,113.88,13921.0,84.421,84.458,84.4135,84.4358,13921.0
2017-01-17 13:50:00,113.88,113.9,113.85,113.85,4491.0,84.4358,84.4506,84.4135,84.4135,4491.0
2017-01-17 13:55:00,113.85,113.87,113.81,113.85,16285.0,84.4135,84.4284,84.3839,84.4135,16285.0
2017-01-17 14:00:00,113.85,113.91,113.84,113.87,7350.0,84.4135,84.458,84.4061,84.4284,7350.0
2017-01-17 14:05:00,113.86,113.88,113.79,113.86,8925.0,84.421,84.4358,84.3691,84.421,8925.0
2017-01-17 14:10:00,113.85,113.93,113.82,113.93,28342.0,84.4135,84.4729,84.3913,84.4729,28342.0
2017-01-17 14:15:00,113.93,114.0,113.92,113.98,22639.0,84.4729,84.5248,84.4654,84.5099,22639.0
2017-01-17 14:20:00,113.98,113.98,113.89,113.9,21833.0,84.5099,84.5099,84.4432,84.4506,21833.0
2017-01-17 14:25:00,113.88,113.89,113.85,113.88,13607.0,84.4358,84.4432,84.4135,84.4358,13607.0
2017-01-17 14:30:00,113.89,113.91,113.85,113.86,18131.0,84.4432,84.458,84.4135,84.421,18131.0
2017-01-17 14:35:00,113.86,113.86,113.69,113.77,13241.0,84.421,84.421,84.2949,84.3542,13241.0
2017-01-17 14:40:00,113.77,113.83,113.75,113.81,13730.0,84.3542,84.3987,84.3394,84.3839,13730.0
2017-01-17 14:45:00,113.82,113.89,113.82,113.83,14063.0,84.3913,84.4432,84.3913,84.3987,14063.0
2017-01-17 14:50:00,113.83,113.85,113.72,113.79,10333.0,84.3987,84.4135,84.3172,84.3691,10333.0
2017-01-17 14:55:00,113.79,113.9,113.78,113.88,11381.0,84.3691,84.4506,84.3616,84.4358,11381.0
2017-01-17 15:00:00,113.9,113.91,113.73,113.8,18038.0,84.4506,84.458,84.3246,84.3765,18038.0
2017-01-17 15:05:00,113.8,113.86,113.77,113.78,17411.0,84.3765,84.421,84.3542,84.3616,17411.0
2017-01-17 15:10:00,113.77,113.85,113.77,113.82,19034.0,84.3542,84.4135,84.3542,84.3913,19034.0
2017-01-17 15:15:00,113.82,113.83,113.78,113.81,18040.0,84.3913,84.3987,84.3616,84.3839,18040.0
2017-01-17 15:20:00,113.8,113.86,113.78,113.78,24998.0,84.3765,84.421,84.3616,84.3616,24998.0
2017-01-17 15:25:00,113.78,113.79,113.74,113.77,22609.0,84.3616,84.3691,84.332,84.3542,22609.0
2017-01-17 15:30:00,113.77,113.78,113.68,113.68,47145.0,84.3542,84.3616,84.2875,84.2875,47145.0
2017-01-17 15:35:00,113.68,113.82,113.66,113.8,67525.0,84.2875,84.3913,84.2727,84.3765,67525.0
2017-01-17 15:40:00,113.77,113.88,113.74,113.88,30747.0,84.3542,84.4358,84.332,84.4358,30747.0
2017-01-17 15:45:00,113.88,113.94,113.87,113.94,57899.0,84.4358,84.4803,84.4284,84.4803,57899.0
2017-01-17 15:50:00,113.93,113.96,113.92,113.96,54302.0,84.4729,84.4951,84.4654,84.4951,54302.0
2017-01-17 15:55:00,113.96,114.11,113.95,114.06,187918.0,84.4951,84.6063,84.4877,84.5692,187918.0
2017-01-18 09:30:00,114.37,114.45,114.02,114.42,44805.0,84.7991,84.8584,84.5396,84.8362,44805.0
2017-01-18 09:35:00,114.33,114.42,114.12,114.42,27341.0,84.7694,84.8362,84.6137,84.8362,27341.0
2017-01-18 09:40:00,114.4,114.59,114.36,114.48,14178.0,84.8213,84.9622,84.7917,84.8807,14178.0
2017-01-18 09:45:00,114.51,114.61,114.41,114.48,29485.0,84.9029,84.977,84.8288,84.8807,29485.0
2017-01-18 09:50:00,114.42,114.66,114.4,114.51,10499.0,84.8362,85.0141,84.8213,84.9029,10499.0
2017-01-18 09:55:00,114.51,114.55,114.42,114.49,8851.0,84.9029,84.9326,84.8362,84.8881,8851.0
2017-01-18 10:00:00,114.5,114.81,114.47,114.73,22622.0,84.8955,85.1253,84.8732,85.066,22622.0
2017-01-18 10:05:00,114.71,114.72,114.52,114.6,15251.0,85.0512,85.0586,84.9103,84.9696,15251.0
2017-01-18 10:10:00,114.57,114.64,114.51,114.63,17244.0,84.9474,84.9993,84.9029,84.9919,17244.0
2017-01-18 10:15:00,114.62,114.78,114.61,114.72,15798.0,84.9845,85.1031,84.977,85.0586,15798.0
2017-01-18 10:20:00,114.72,114.86,114.69,114.81,18030.0,85.0586,85.1624,85.0364,85.1253,18030.0
2017-01-18 10:25:00,114.82,114.87,114.71,114.82,18309.0,85.1327,85.1698,85.0512,85.1327,18309.0
2017-01-18 10:30:00,114.83,114.91,114.8,114.88,18984.0,85.1402,85.1995,85.1179,85.1772,18984.0
2017-01-18 10:35:00,114.87,115.0,114.85,115.0,27868.0,85.1698,85.2662,85.155,85.2662,27868.0
2017-01-18 10:40:00,114.98,115.0,114.9,114.94,24195.0,85.2514,85.2662,85.1921,85.2217,24195.0
2017-01-18 10:45:00,114.95,115.01,114.89,114.9,35885.0,85.2291,85.2736,85.1846,85.1921,35885.0
2017-01-18 10:50:00,114.89,114.98,114.85,114.97,21654.0,85.1846,85.2514,85.155,85.244,21654.0
2017-01-18 10:55:00,114.97,115.04,114.95,114.95,22913.0,85.244,85.2959,85.2291,85.2291,22913.0
2017-01-18 11:00:00,114.97,115.06,114.93,115.0,29994.0,85.244,85.3107,85.2143,85.2662,29994.0
2017-01-18 11:05:00,114.99,115.09,114.99,115.08,18462.0,85.2588,85.3329,85.2588,85.3255,18462.0
2017-01-18 11:10:00,115.1,115.13,115.0,115.0,20528.0,85.3403,85.3626,85.2662,85.2662,20528.0
2017-01-18 11:15:00,115.01,115.15,115.01,115.15,20587.0,85.2736,85.3774,85.2736,85.3774,20587.0
2017-01-18 11:20:00,115.14,115.21,115.1,115.16,24194.0,85.37,85.4219,85.3403,85.3848,24194.0
2017-01-18 11:25:00,115.17,115.25,115.17,115.24,23097.0,85.3922,85.4516,85.3922,85.4441,23097.0
2017-01-18 11:30:00,115.23,115.26,115.22,115.25,15116.0,85.4367,85.459,85.4293,85.4516,15116.0
2017-01-18 11:35:00,115.26,115.26,115.24,115.26,14418.0,85.459,85.459,85.4441,85.459,14418.0
2017-01-18 11:40:00,115.26,115.32,115.26,115.31,20071.0,85.459,85.5035,85.459,85.4961,20071.0
2017-01-18 11:45:00,115.3,115.35,115.24,115.35,28119.0,85.4886,85.5257,85.4441,85.5257,28119.0
2017-01-18 11:50:00,115.34,115.36,115.29,115.35,11038.0,85.5183,85.5331,85.4812,85.5257,11038.0
2017-01-18 11:55:00,115.34,115.36,115.27,115.32,17363.0,85.5183,85.5331,85.4664,85.5035,17363.0
2017-01-18 12:00:00,115.31,115.38,115.29,115.37,13326.0,85.4961,85.548,85.4812,85.5405,13326.0
2017-01-18 12:05:00,115.37,115.38,115.32,115.35,10186.0,85.5405,85.548,85.5035,85.5257,10186.0
2017-01-18 12:10:00,115.35,115.45,115.34,115.35,15646.0,85.5257,85.5999,85.5183,85.5257,15646.0
2017-01-18 12:15:00,115.35,115.39,115.33,115.38,28086.0,85.5257,85.5554,85.5109,85.548,28086.0
2017-01-18 12:20:00,115.37,115.44,115.34,115.38,12067.0,85.5405,85.5924,85.5183,85.548,12067.0
2017-01-18 12:25:00,115.35,115.35,115.25,115.26,8064.0,85.5257,85.5257,85.4516,85.459,8064.0
2017-01-18 12:30:00,115.27,115.3,115.24,115.29,10271.0,85.4664,85.4886,85.4441,85.4812,10271.0
2017-01-18 12:35:00,115.28,115.29,115.17,115.23,20603.0,85.4738,85.4812,85.3922,85.4367,20603.0
2017-01-18 12:40:00,115.24,115.31,115.22,115.29,18587.0,85.4441,85.4961,85.4293,85.4812,18587.0
2017-01-18 12:45:00,115.3,115.33,115.3,115.31,17642.0,85.4886,85.5109,85.4886,85.4961,17642.0
2017-01-18 12:50:00,115.31,115.32,115.29,115.3,34338.0,85.4961,85.5035,85.4812,85.4886,34338.0
2017-01-18 12:55:00,115.31,115.35,115.29,115.3,13841.0,85.4961,85.5257,85.4812,85.4886,13841.0
2017-01-18 13:00:00,115.3,115.31,115.23,115.23,7549.0,85.4886,85.4961,85.4367,85.4367,7549.0
2017-01-18 13:05:00,115.23,115.27,115.22,115.24,12660.0,85.4367,85.4664,85.4293,85.4441,12660.0
2017-01-18 13:10:00,115.24,115.24,115.05,115.05,5523.0,85.4441,85.4441,85.3033,85.3033,5523.0
2017-01-18 13:15:00,115.05,115.09,115.03,115.07,9502.0,85.3033,85.3329,85.2884,85.3181,9502.0
2017-01-18 13:20:00,115.05,115.06,115.0,115.0,4360.0,85.3033,85.3107,85.2662,85.2662,4360.0
2017-01-18 13:25:00,114.98,115.04,114.95,114.99,10636.0,85.2514,85.2959,85.2291,85.2588,10636.0
2017-01-18 13:30:00,114.99,115.03,114.97,114.98,5499.0,85.2588,85.2884,85.244,85.2514,5499.0
2017-01-18 13:35:00,114.97,114.99,114.91,114.92,16982.0,85.244,85.2588,85.1995,85.2069,16982.0
2017-01-18 13:40:00,114.92,114.93,114.87,114.92,11527.0,85.2069,85.2143,85.1698,85.2069,11527.0
2017-01-18 13:45:00,114.92,114.98,114.86,114.89,19096.0,85.2069,85.2514,85.1624,85.1846,19096.0
2017-01-18 13:50:00,114.86,114.87,114.8,114.83,12716.0,85.1624,85.1698,85.1179,85.1402,12716.0
2017-01-18 13:55:00,114.85,114.85,114.74,114.74,11456.0,85.155,85.155,85.0734,85.0734,11456.0
2017-01-18 14:00:00,114.76,114.86,114.74,114.78,8981.0,85.0883,85.1624,85.0734,85.1031,8981.0
2017-01-18 14:05:00,114.77,114.91,114.77,114.89,15854.0,85.0957,85.1995,85.0957,85.1846,15854.0
2017-01-18 14:10:00,114.89,114.89,114.83,114.83,3307.0,85.1846,85.1846,85.1402,85.1402,3307.0
2017-01-18 14:15:00,114.83,114.91,114.8,114.89,15178.0,85.1402,85.1995,85.1179,85.1846,15178.0
2017-01-18 14:20:00,114.9,114.92,114.85,114.89,9502.0,85.1921,85.2069,85.155,85.1846,9502.0
2017-01-18 14:25:00,114.89,114.9,114.86,114.89,9386.0,85.1846,85.1921,85.1624,85.1846,9386.0
2017-01-18 14:30:00,114.9,114.93,114.87,114.93,7643.0,85.1921,85.2143,85.1698,85.2143,7643.0
2017-01-18 14:35:00,114.91,114.91,114.86,114.91,8859.0,85.1995,85.1995,85.1624,85.1995,8859.0
2017-01-18 14:40:00,114.92,114.96,114.9,114.91,10333.0,85.2069,85.2365,85.1921,85.1995,10333.0
2017-01-18 14:45:00,114.91,114.92,114.86,114.89,11002.0,85.1995,85.2069,85.1624,85.1846,11002.0
2017-01-18 14:50:00,114.89,114.96,114.88,114.95,4953.0,85.1846,85.2365,85.1772,85.2291,4953.0
2017-01-18 14:55:00,114.96,114.99,114.93,114.94,9801.0,85.2365,85.2588,85.2143,85.2217,9801.0
2017-01-18 15:00:00,114.93,114.93,114.83,114.92,11288.0,85.2143,85.2143,85.1402,85.2069,11288.0
2017-01-18 15:05:00,114.91,114.92,114.86,114.87,9652.0,85.1995,85.2069,85.1624,85.1698,9652.0
2017-01-18 15:10:00,114.87,114.93,114.87,114.89,11071.0,85.1698,85.2143,85.1698,85.1846,11071.0
2017-01-18 15:15:00,114.9,114.92,114.86,114.92,9718.0,85.1921,85.2069,85.1624,85.2069,9718.0
2017-01-18 15:20:00,114.92,114.92,114.83,114.83,13003.0,85.2069,85.2069,85.1402,85.1402,13003.0
2017-01-18 15:25:00,114.82,114.89,114.78,114.88,16088.0,85.1327,85.1846,85.1031,85.1772,16088.0
2017-01-18 15:30:00,114.88,114.89,114.84,114.85,20817.0,85.1772,85.1846,85.1476,85.155,20817.0
2017-01-18 15:35:00,114.85,115.0,114.85,114.99,30967.0,85.155,85.2662,85.155,85.2588,30967.0
2017-01-18 15:40:00,114.99,115.04,114.94,115.04,32905.0,85.2588,85.2959,85.2217,85.2959,32905.0
2017-01-18 15:45:00,115.04,115.07,115.0,115.01,44154.0,85.2959,85.3181,85.2662,85.2736,44154.0
2017-01-18 15:50:00,115.01,115.02,114.95,114.99,42686.0,85.2736,85.281,85.2291,85.2588,42686.0
2017-01-18 15:55:00,115.0,115.01,114.9,114.95,110902.0,85.2662,85.2736,85.1921,85.2291,110902.0
2017-01-19 09:30:00,114.97,115.08,114.94,115.05,36507.0,85.244,85.3255,85.2217,85.3033,36507.0
2017-01-19 09:35:00,115.1,115.15,114.85,115.01,17914.0,85.3403,85.3774,85.155,85.2736,17914.0
2017-01-19 09:40:00,114.97,115.14,114.96,115.12,9297.0,85.244,85.37,85.2365,85.3552,9297.0
2017-01-19 09:45:00,115.11,115.11,114.99,115.01,18538.0,85.3478,85.3478,85.2588,85.2736,18538.0
2017-01-19 09:50:00,115.02,115.11,115.02,115.06,10121.0,85.281,85.3478,85.281,85.3107,10121.0
2017-01-19 09:55:00,115.07,115.1,115.0,115.02,23212.0,85.3181,85.3403,85.2662,85.281,23212.0
2017-01-19 10:00:00,115.02,115.03,114.97,114.97,18028.0,85.281,85.2884,85.244,85.244,18028.0
2017-01-19 10:05:00,114.97,115.0,114.88,114.93,11891.0,85.244,85.2662,85.1772,85.2143,11891.0
2017-01-19 10:10:00,114.89,114.99,114.89,114.95,10856.0,85.1846,85.2588,85.1846,85.2291,10856.0
2017-01-19 10:15:00,114.93,114.95,114.83,114.93,13915.0,85.2143,85.2291,85.1402,85.2143,13915.0
2017-01-19 10:20:00,114.94,114.98,114.86,114.97,15878.0,85.2217,85.2514,85.1624,85.244,15878.0
2017-01-19 10:25:00,114.97,115.03,114.95,115.01,18144.0,85.244,85.2884,85.2291,85.2736,18144.0
2017-01-19 10:30:00,115.01,115.02,114.95,114.96,15354.0,85.2736,85.281,85.2291,85.2365,15354.0
2017-01-19 10:35:00,114.94,115.01,114.93,114.98,15374.0,85.2217,85.2736,85.2143,85.2514,15374.0
2017-01-19 10:40:00,114.99,114.99,114.96,114.99,11322.0,85.2588,85.2588,85.2365,85.2588,11322.0
2017-01-19 10:45:00,114.99,114.99,114.95,114.97,19570.0,85.2588,85.2588,85.2291,85.244,19570.0
2017-01-19 10:50:00,114.97,115.0,114.93,114.95,10267.0,85.244,85.2662,85.2143,85.2291,10267.0
2017-01-19 10:55:00,114.94,114.95,114.84,114.87,10897.0,85.2217,85.2291,85.1476,85.1698,10897.0
2017-01-19 11:00:00,114.87,114.89,114.72,114.72,13169.0,85.1698,85.1846,85.0586,85.0586,13169.0
2017-01-19 11:05:00,114.73,114.84,114.71,114.72,12730.0,85.066,85.1476,85.0512,85.0586,12730.0
2017-01-19 11:10:00,114.72,114.73,114.58,114.69,19093.0,85.0586,85.066,84.9548,85.0364,19093.0
2017-01-19 11:15:00,114.69,114.77,114.67,114.67,12005.0,85.0364,85.0957,85.0215,85.0215,12005.0
2017-01-19 11:20:00,114.67,114.72,114.66,114.67,16560.0,85.0215,85.0586,85.0141,85.0215,16560.0
2017-01-19 11:25:00,114.67,114.75,114.64,114.68,21592.0,85.0215,85.0808,84.9993,85.0289,21592.0
2017-01-19 11:30:00,114.68,114.73,114.68,114.73,7910.0,85.0289,85.066,85.0289,85.066,7910.0
2017-01-19 11:35:00,114.73,114.76,114.69,114.76,17264.0,85.066,85.0883,85.0364,85.0883,17264.0
2017-01-19 11:40:00,114.76,114.8,114.73,114.76,8394.0,85.0883,85.1179,85.066,85.0883,8394.0
2017-01-19 11:45:00,114.76,114.8,114.7,114.7,8024.0,85.0883,85.1179,85.0438,85.0438,8024.0
2017-01-19 11:50:00,114.7,114.73,114.67,114.71,11163.0,85.0438,85.066,85.0215,85.0512,11163.0
2017-01-19 11:55:00,114.73,114.74,114.66,114.7,11101.0,85.066,85.0734,85.0141,85.0438,11101.0
2017-01-19 12:00:00,114.7,114.74,114.63,114.74,7444.0,85.0438,85.0734,84.9919,85.0734,7444.0
2017-01-19 12:05:00,114.74,114.79,114.72,114.72,10075.0,85.0734,85.1105,85.0586,85.0586,10075.0
2017-01-19 12:10:00,114.7,114.77,114.7,114.76,5977.0,85.0438,85.0957,85.0438,85.0883,5977.0
2017-01-19 12:15:00,114.77,114.8,114.75,114.79,12363.0,85.0957,85.1179,85.0808,85.1105,12363.0
2017-01-19 12:20:00,114.8,114.85,114.77,114.78,11488.0,85.1179,85.155,85.0957,85.1031,11488.0
2017-01-19 12:25:00,114.79,114.83,114.78,114.83,5941.0,85.1105,85.1402,85.1031,85.1402,5941.0
2017-01-19 12:30:00,114.83,114.83,114.81,114.81,4367.0,85.1402,85.1402,85.1253,85.1253,4367.0
2017-01-19 12:35:00,114.82,114.82,114.73,114.73,10286.0,85.1327,85.1327,85.066,85.066,10286.0
2017-01-19 12:40:00,114.74,114.79,114.71,114.76,8178.0,85.0734,85.1105,85.0512,85.0883,8178.0
2017-01-19 12:45:00,114.76,114.76,114.7,114.74,6529.0,85.0883,85.0883,85.0438,85.0734,6529.0
2017-01-19 12:50:00,114.74,114.76,114.71,114.72,9559.0,85.0734,85.0883,85.0512,85.0586,9559.0
2017-01-19 12:55:00,114.72,114.72,114.67,114.71,11424.0,85.0586,85.0586,85.0215,85.0512,11424.0
2017-01-19 13:00:00,114.7,114.71,114.69,114.7,7291.0,85.0438,85.0512,85.0364,85.0438,7291.0
2017-01-19 13:05:00,114.69,114.69,114.62,114.64,17469.0,85.0364,85.0364,84.9845,84.9993,17469.0
2017-01-19 13:10:00,114.65,114.7,114.6,114.61,8538.0,85.0067,85.0438,84.9696,84.977,8538.0
2017-01-19 13:15:00,114.62,114.63,114.58,114.59,9308.0,84.9845,84.9919,84.9548,84.9622,9308.0
2017-01-19 13:20:00,114.59,114.61,114.52,114.55,18528.0,84.9622,84.977,84.9103,84.9326,18528.0
2017-01-19 13:25:00,114.55,114.57,114.51,114.51,6344.0,84.9326,84.9474,84.9029,84.9029,6344.0
2017-01-19 13:30:00,114.5,114.53,114.49,114.5,9785.0,84.8955,84.9177,84.8881,84.8955,9785.0
2017-01-19 13:35:00,114.52,114.58,114.51,114.57,9468.0,84.9103,84.9548,84.9029,84.9474,9468.0
2017-01-19 13:40:00,114.56,114.6,114.55,114.58,14400.0,84.94,84.9696,84.9326,84.9548,14400.0
2017-01-19 13:45:00,114.59,114.67,114.59,114.61,13349.0,84.9622,85.0215,84.9622,84.977,13349.0
2017-01-19 13:50:00,114.62,114.62,114.46,114.46,9926.0,84.9845,84.9845,84.8658,84.8658,9926.0
2017-01-19 13:55:00,114.46,114.47,114.34,114.34,15821.0,84.8658,84.8732,84.7768,84.7768,15821.0
2017-01-19 14:00:00,114.33,114.47,114.33,114.44,10645.0,84.7694,84.8732,84.7694,84.851,10645.0
2017-01-19 14:05:00,114.45,114.45,114.15,114.2,18380.0,84.8584,84.8584,84.636,84.673,18380.0
2017-01-19 14:10:00,114.21,114.22,114.12,114.15,11114.0,84.6805,84.6879,84.6137,84.636,11114.0
2017-01-19 14:15:00,114.14,114.14,114.06,114.07,15393.0,84.6286,84.6286,84.5692,84.5767,15393.0
2017-01-19 14:20:00,114.07,114.2,114.0,114.19,18448.0,84.5767,84.673,84.5248,84.6656,18448.0
2017-01-19 14:25:00,114.21,114.24,114.17,114.24,11215.0,84.6805,84.7027,84.6508,84.7027,11215.0
2017-01-19 14:30:00,114.24,114.26,114.17,114.26,8372.0,84.7027,84.7175,84.6508,84.7175,8372.0
2017-01-19 14:35:00,114.25,114.26,114.14,114.18,14025.0,84.7101,84.7175,84.6286,84.6582,14025.0
2017-01-19 14:40:00,114.17,114.24,114.15,114.23,10705.0,84.6508,84.7027,84.636,84.6953,10705.0
2017-01-19 14:45:00,114.23,114.24,114.18,114.19,10590.0,84.6953,84.7027,84.6582,84.6656,10590.0
2017-01-19 14:50:00,114.19,114.29,114.18,114.26,12406.0,84.6656,84.7398,84.6582,84.7175,12406.0
2017-01-19 14:55:00,114.26,114.26,114.19,114.22,12772.0,84.7175,84.7175,84.6656,84.6879,12772.0
2017-01-19 15:00:00,114.21,114.25,114.14,114.2,15122.0,84.6805,84.7101,84.6286,84.673,15122.0
2017-01-19 15:05:00,114.2,114.24,114.13,114.19,18500.0,84.673,84.7027,84.6211,84.6656,18500.0
2017-01-19 15:10:00,114.19,114.21,114.13,114.17,15301.0,84.6656,84.6805,84.6211,84.6508,15301.0
2017-01-19 15:15:00,114.18,114.31,114.09,114.27,39515.0,84.6582,84.7546,84.5915,84.7249,39515.0
2017-01-19 15:20:00,114.27,114.32,114.21,114.32,21077.0,84.7249,84.762,84.6805,84.762,21077.0
2017-01-19 15:25:00,114.32,114.32,114.23,114.24,21655.0,84.762,84.762,84.6953,84.7027,21655.0
2017-01-19 15:30:00,114.24,114.24,114.17,114.22,45061.0,84.7027,84.7027,84.6508,84.6879,45061.0
2017-01-19 15:35:00,114.22,114.24,114.17,114.23,34598.0,84.6879,84.7027,84.6508,84.6953,34598.0
2017-01-19 15:40:00,114.22,114.28,114.16,114.18,37629.0,84.6879,84.7324,84.6434,84.6582,37629.0
2017-01-19 15:45:00,114.17,114.31,114.17,114.25,46674.0,84.6508,84.7546,84.6508,84.7101,46674.0
2017-01-19 15:50:00,114.26,114.33,114.26,114.29,58113.0,84.7175,84.7694,84.7175,84.7398,58113.0
2017-01-19 15:55:00,114.3,114.37,114.23,114.27,119663.0,84.7472,84.7991,84.6953,84.7249,119663.0
2017-01-20 09:30:00,114.44,114.69,114.43,114.69,306122.0,84.851,85.0364,84.8436,85.0364,306122.0
2017-01-20 09:35:00,114.67,115.0,114.64,114.84,30594.0,85.0215,85.2662,84.9993,85.1476,30594.0
2017-01-20 09:40:00,114.83,114.84,114.72,114.74,10104.0,85.1402,85.1476,85.0586,85.0734,10104.0
2017-01-20 09:45:00,114.76,114.8,114.66,114.67,12124.0,85.0883,85.1179,85.0141,85.0215,12124.0
2017-01-20 09:50:00,114.66,114.86,114.61,114.84,15043.0,85.0141,85.1624,84.977,85.1476,15043.0
2017-01-20 09:55:00,114.83,114.94,114.81,114.87,10627.0,85.1402,85.2217,85.1253,85.1698,10627.0
2017-01-20 10:00:00,114.84,114.93,114.82,114.87,11017.0,85.1476,85.2143,85.1327,85.1698,11017.0
2017-01-20 10:05:00,114.88,114.93,114.83,114.85,14670.0,85.1772,85.2143,85.1402,85.155,14670.0
2017-01-20 10:10:00,114.87,114.93,114.82,114.91,14592.0,85.1698,85.2143,85.1327,85.1995,14592.0
2017-01-20 10:15:00,114.91,114.93,114.73,114.8,10888.0,85.1995,85.2143,85.066,85.1179,10888.0
2017-01-20 10:20:00,114.8,114.82,114.7,114.71,18396.0,85.1179,85.1327,85.0438,85.0512,18396.0
2017-01-20 10:25:00,114.68,114.68,114.54,114.63,10241.0,85.0289,85.0289,84.9251,84.9919,10241.0
2017-01-20 10:30:00,114.68,114.72,114.67,114.68,8939.0,85.0289,85.0586,85.0215,85.0289,8939.0
2017-01-20 10:35:00,114.69,114.77,114.66,114.66,6477.0,85.0364,85.0957,85.0141,85.0141,6477.0
2017-01-20 10:40:00,114.64,114.75,114.61,114.7,11746.0,84.9993,85.0808,84.977,85.0438,11746.0
2017-01-20 10:45:00,114.69,114.69,114.54,114.6,34185.0,85.0364,85.0364,84.9251,84.9696,34185.0
2017-01-20 10:50:00,114.58,114.69,114.57,114.69,6767.0,84.9548,85.0364,84.9474,85.0364,6767.0
2017-01-20 10:55:00,114.71,114.79,114.7,114.76,9654.0,85.0512,85.1105,85.0438,85.0883,9654.0
2017-01-20 11:00:00,114.76,114.8,114.71,114.73,8782.0,85.0883,85.1179,85.0512,85.066,8782.0
2017-01-20 11:05:00,114.7,114.7,114.6,114.62,10130.0,85.0438,85.0438,84.9696,84.9845,10130.0
2017-01-20 11:10:00,114.62,114.62,114.54,114.58,6147.0,84.9845,84.9845,84.9251,84.9548,6147.0
2017-01-20 11:15:00,114.59,114.63,114.51,114.51,6771.0,84.9622,84.9919,84.9029,84.9029,6771.0
2017-01-20 11:20:00,114.54,114.58,114.5,114.51,8811.0,84.9251,84.9548,84.8955,84.9029,8811.0
2017-01-20 11:25:00,114.52,114.59,114.51,114.56,13524.0,84.9103,84.9622,84.9029,84.94,13524.0
2017-01-20 11:30:00,114.56,114.58,114.47,114.51,11504.0,84.94,84.9548,84.8732,84.9029,11504.0
2017-01-20 11:35:00,114.51,114.59,114.5,114.58,7044.0,84.9029,84.9622,84.8955,84.9548,7044.0
2017-01-20 11:40:00,114.59,114.63,114.57,114.63,6868.0,84.9622,84.9919,84.9474,84.9919,6868.0
2017-01-20 11:45:00,114.63,114.67,114.55,114.56,7526.0,84.9919,85.0215,84.9326,84.94,7526.0
2017-01-20 11:50:00,114.56,114.66,114.56,114.66,7559.0,84.94,85.0141,84.94,85.0141,7559.0
2017-01-20 11:55:00,114.67,114.68,114.63,114.66,10240.0,85.0215,85.0289,84.9919,85.0141,10240.0
2017-01-20 12:00:00,114.67,114.75,114.64,114.67,12147.0,85.0215,85.0808,84.9993,85.0215,12147.0
2017-01-20 12:05:00,114.65,114.74,114.43,114.72,33146.0,85.0067,85.0734,84.8436,85.0586,33146.0
2017-01-20 12:10:00,114.7,114.74,114.45,114.47,17225.0,85.0438,85.0734,84.8584,84.8732,17225.0
2017-01-20 12:15:00,114.45,114.71,114.44,114.63,10528.0,84.8584,85.0512,84.851,84.9919,10528.0
2017-01-20 12:20:00,114.61,114.7,114.57,114.59,6216.0,84.977,85.0438,84.9474,84.9622,6216.0
2017-01-20 12:25:00,114.56,114.65,114.48,114.55,8988.0,84.94,85.0067,84.8807,84.9326,8988.0
2017-01-20 12:30:00,114.51,114.51,114.34,114.5,20485.0,84.9029,84.9029,84.7768,84.8955,20485.0
2017-01-20 12:35:00,114.51,114.51,114.38,114.46,23810.0,84.9029,84.9029,84.8065,84.8658,23810.0
2017-01-20 12:40:00,114.45,114.6,114.42,114.59,12661.0,84.8584,84.9696,84.8362,84.9622,12661.0
2017-01-20 12:45:00,114.58,114.6,114.5,114.51,10199.0,84.9548,84.9696,84.8955,84.9029,10199.0
2017-01-20 12:50:00,114.48,114.52,114.37,114.4,14073.0,84.8807,84.9103,84.7991,84.8213,14073.0
2017-01-20 12:55:00,114.41,114.47,114.32,114.44,13857.0,84.8288,84.8732,84.762,84.851,13857.0
2017-01-20 13:00:00,114.45,114.55,114.43,114.55,13082.0,84.8584,84.9326,84.8436,84.9326,13082.0
2017-01-20 13:05:00,114.56,114.6,114.48,114.58,15586.0,84.94,84.9696,84.8807,84.9548,15586.0
2017-01-20 13:10:00,114.59,114.62,114.55,114.59,7711.0,84.9622,84.9845,84.9326,84.9622,7711.0
2017-01-20 13:15:00,114.58,114.71,114.58,114.71,11836.0,84.9548,85.0512,84.9548,85.0512,11836.0
2017-01-20 13:20:00,114.7,114.74,114.67,114.69,11456.0,85.0438,85.0734,85.0215,85.0364,11456.0
2017-01-20 13:25:00,114.69,114.77,114.66,114.75,14980.0,85.0364,85.0957,85.0141,85.0808,14980.0
2017-01-20 13:30:00,114.74,114.75,114.67,114.72,10433.0,85.0734,85.0808,85.0215,85.0586,10433.0
2017-01-20 13:35:00,114.71,114.72,114.66,114.69,9303.0,85.0512,85.0586,85.0141,85.0364,9303.0
2017-01-20 13:40:00,114.69,114.75,114.68,114.71,13620.0,85.0364,85.0808,85.0289,85.0512,13620.0
2017-01-20 13:45:00,114.72,114.75,114.62,114.62,9276.0,85.0586,85.0808,84.9845,84.9845,9276.0
2017-01-20 13:50:00,114.62,114.68,114.62,114.65,6838.0,84.9845,85.0289,84.9845,85.0067,6838.0
2017-01-20 13:55:00,114.67,114.7,114.64,114.69,10218.0,85.0215,85.0438,84.9993,85.0364,10218.0
2017-01-20 14:00:00,114.68,114.71,114.64,114.7,11321.0,85.0289,85.0512,84.9993,85.0438,11321.0
2017-01-20 14:05:00,114.68,114.73,114.67,114.72,12906.0,85.0289,85.066,85.0215,85.0586,12906.0
2017-01-20 14:10:00,114.72,114.73,114.64,114.65,6686.0,85.0586,85.066,84.9993,85.0067,6686.0
2017-01-20 14:15:00,114.65,114.73,114.62,114.68,22268.0,85.0067,85.066,84.9845,85.0289,22268.0
2017-01-20 14:20:00,114.66,114.66,114.52,114.54,17994.0,85.0141,85.0141,84.9103,84.9251,17994.0
2017-01-20 14:25:00,114.55,114.7,114.55,114.67,21595.0,84.9326,85.0438,84.9326,85.0215,21595.0
2017-01-20 14:30:00,114.66,114.68,114.63,114.67,14614.0,85.0141,85.0289,84.9919,85.0215,14614.0
2017-01-20 14:35:00,114.67,114.68,114.53,114.65,9525.0,85.0215,85.0289,84.9177,85.0067,9525.0
2017-01-20 14:40:00,114.63,114.71,114.57,114.69,15422.0,84.9919,85.0512,84.9474,85.0364,15422.0
2017-01-20 14:45:00,114.69,114.69,114.6,114.63,9793.0,85.0364,85.0364,84.9696,84.9919,9793.0
2017-01-20 14:50:00,114.63,114.68,114.63,114.66,10603.0,84.9919,85.0289,84.9919,85.0141,10603.0
2017-01-20 14:55:00,114.67,114.7,114.65,114.68,11291.0,85.0215,85.0438,85.0067,85.0289,11291.0
2017-01-20 15:00:00,114.68,114.73,114.64,114.64,18166.0,85.0289,85.066,84.9993,84.9993,18166.0
2017-01-20 15:05:00,114.64,114.69,114.59,114.65,30750.0,84.9993,85.0364,84.9622,85.0067,30750.0
2017-01-20 15:10:00,114.66,114.68,114.61,114.64,16764.0,85.0141,85.0289,84.977,84.9993,16764.0
2017-01-20 15:15:00,114.64,114.65,114.57,114.61,12696.0,84.9993,85.0067,84.9474,84.977,12696.0
2017-01-20 15:20:00,114.6,114.61,114.54,114.57,13535.0,84.9696,84.977,84.9251,84.9474,13535.0
2017-01-20 15:25:00,114.57,114.62,114.47,114.48,33844.0,84.9474,84.9845,84.8732,84.8807,33844.0
2017-01-20 15:30:00,114.49,114.54,114.44,114.51,48451.0,84.8881,84.9251,84.851,84.9029,48451.0
2017-01-20 15:35:00,114.51,114.62,114.46,114.62,67190.0,84.9029,84.9845,84.8658,84.9845,67190.0
2017-01-20 15:40:00,114.62,114.67,114.62,114.65,42572.0,84.9845,85.0215,84.9845,85.0067,42572.0
2017-01-20 15:45:00,114.66,114.76,114.61,114.76,66189.0,85.0141,85.0883,84.977,85.0883,66189.0
2017-01-20 15:50:00,114.76,114.84,114.75,114.82,110044.0,85.0883,85.1476,85.0808,85.1327,110044.0
2017-01-20 15:55:00,114.82,114.98,114.82,114.95,160098.0,85.1327,85.2514,85.1327,85.2291,160098.0
2017-01-23 09:30:00,114.99,114.99,114.8,114.93,34345.0,85.2588,85.2588,85.1179,85.2143,34345.0
2017-01-23 09:35:00,114.93,115.04,114.88,114.92,20402.0,85.2143,85.2959,85.1772,85.2069,20402.0
2017-01-23 09:40:00,114.91,115.04,114.88,114.98,18264.0,85.1995,85.2959,85.1772,85.2514,18264.0
2017-01-23 09:45:00,114.96,114.98,114.86,114.95,17635.0,85.2365,85.2514,85.1624,85.2291,17635.0
2017-01-23 09:50:00,114.94,114.96,114.74,114.76,30264.0,85.2217,85.2365,85.0734,85.0883,30264.0
2017-01-23 09:55:00,114.77,114.85,114.76,114.8,50042.0,85.0957,85.155,85.0883,85.1179,50042.0
2017-01-23 10:00:00,114.82,114.89,114.74,114.8,27462.0,85.1327,85.1846,85.0734,85.1179,27462.0
2017-01-23 10:05:00,114.8,114.88,114.73,114.8,17316.0,85.1179,85.1772,85.066,85.1179,17316.0
2017-01-23 10:10:00,114.82,114.84,114.77,114.81,18951.0,85.1327,85.1476,85.0957,85.1253,18951.0
2017-01-23 10:15:00,114.82,114.84,114.73,114.77,28383.0,85.1327,85.1476,85.066,85.0957,28383.0
2017-01-23 10:20:00,114.78,114.89,114.78,114.84,16520.0,85.1031,85.1846,85.1031,85.1476,16520.0
2017-01-23 10:25:00,114.82,114.83,114.71,114.72,19912.0,85.1327,85.1402,85.0512,85.0586,19912.0
2017-01-23 10:30:00,114.72,114.74,114.59,114.68,30062.0,85.0586,85.0734,84.9622,85.0289,30062.0
2017-01-23 10:35:00,114.68,114.7,114.65,114.68,12043.0,85.0289,85.0438,85.0067,85.0289,12043.0
2017-01-23 10:40:00,114.68,114.71,114.66,114.67,15971.0,85.0289,85.0512,85.0141,85.0215,15971.0
2017-01-23 10:45:00,114.67,114.7,114.58,114.59,25958.0,85.0215,85.0438,84.9548,84.9622,25958.0
2017-01-23 10:50:00,114.59,114.67,114.55,114.55,9019.0,84.9622,85.0215,84.9326,84.9326,9019.0
2017-01-23 10:55:00,114.55,114.6,114.51,114.57,13000.0,84.9326,84.9696,84.9029,84.9474,13000.0
2017-01-23 11:00:00,114.59,114.66,114.58,114.6,7902.0,84.9622,85.0141,84.9548,84.9696,7902.0
2017-01-23 11:05:00,114.61,114.63,114.54,114.56,10925.0,84.977,84.9919,84.9251,84.94,10925.0
2017-01-23 11:10:00,114.56,114.59,114.36,114.39,24060.0,84.94,84.9622,84.7917,84.8139,24060.0
2017-01-23 11:15:00,114.4,114.52,114.4,114.45,11256.0,84.8213,84.9103,84.8213,84.8584,11256.0
2017-01-23 11:20:00,114.45,114.47,114.38,114.39,11083.0,84.8584,84.8732,84.8065,84.8139,11083.0
2017-01-23 11:25:00,114.38,114.45,114.36,114.45,9733.0,84.8065,84.8584,84.7917,84.8584,9733.0
2017-01-23 11:30:00,114.44,114.49,114.42,114.46,8646.0,84.851,84.8881,84.8362,84.8658,8646.0
2017-01-23 11:35:00,114.48,114.49,114.43,114.46,11791.0,84.8807,84.8881,84.8436,84.8658,11791.0
2017-01-23 11:40:00,114.46,114.49,114.4,114.44,12332.0,84.8658,84.8881,84.8213,84.851,12332.0
2017-01-23 11:45:00,114.44,114.45,114.29,114.33,17827.0,84.851,84.8584,84.7398,84.7694,17827.0
2017-01-23 11:50:00,114.32,114.38,114.14,114.21,11169.0,84.762,84.8065,84.6286,84.6805,11169.0
2017-01-23 11:55:00,114.21,114.31,114.19,114.27,9250.0,84.6805,84.7546,84.6656,84.7249,9250.0
2017-01-23 12:00:00,114.3,114.3,114.19,114.23,8879.0,84.7472,84.7472,84.6656,84.6953,8879.0
2017-01-23 12:05:00,114.24,114.26,114.17,114.19,9900.0,84.7027,84.7175,84.6508,84.6656,9900.0
2017-01-23 12:10:00,114.17,114.27,114.17,114.24,11660.0,84.6508,84.7249,84.6508,84.7027,11660.0
2017-01-23 12:15:00,114.25,114.27,114.14,114.24,10822.0,84.7101,84.7249,84.6286,84.7027,10822.0
2017-01-23 12:20:00,114.26,114.35,114.25,114.35,6698.0,84.7175,84.7843,84.7101,84.7843,6698.0
2017-01-23 12:25:00,114.36,114.37,114.3,114.3,6942.0,84.7917,84.7991,84.7472,84.7472,6942.0
2017-01-23 12:30:00,114.31,114.34,114.3,114.33,3945.0,84.7546,84.7768,84.7472,84.7694,3945.0
2017-01-23 12:35:00,114.34,114.37,114.31,114.33,8695.0,84.7768,84.7991,84.7546,84.7694,8695.0
2017-01-23 12:40:00,114.31,114.34,114.3,114.32,5099.0,84.7546,84.7768,84.7472,84.762,5099.0
2017-01-23 12:45:00,114.31,114.32,114.22,114.23,5843.0,84.7546,84.762,84.6879,84.6953,5843.0
2017-01-23 12:50:00,114.24,114.27,114.23,114.25,6838.0,84.7027,84.7249,84.6953,84.7101,6838.0
2017-01-23 12:55:00,114.24,114.28,114.24,114.27,7274.0,84.7027,84.7324,84.7027,84.7249,7274.0
2017-01-23 13:00:00,114.26,114.3,114.24,114.28,8162.0,84.7175,84.7472,84.7027,84.7324,8162.0
2017-01-23 13:05:00,114.29,114.32,114.22,114.26,7256.0,84.7398,84.762,84.6879,84.7175,7256.0
2017-01-23 13:10:00,114.27,114.28,114.18,114.19,6486.0,84.7249,84.7324,84.6582,84.6656,6486.0
2017-01-23 13:15:00,114.19,114.21,114.17,114.19,9350.0,84.6656,84.6805,84.6508,84.6656,9350.0
2017-01-23 13:20:00,114.2,114.28,114.18,114.21,10914.0,84.673,84.7324,84.6582,84.6805,10914.0
2017-01-23 13:25:00,114.19,114.25,114.18,114.23,7342.0,84.6656,84.7101,84.6582,84.6953,7342.0
2017-01-23 13:30:00,114.24,114.33,114.22,114.33,8849.0,84.7027,84.7694,84.6879,84.7694,8849.0
2017-01-23 13:35:00,114.34,114.46,114.34,114.46,14549.0,84.7768,84.8658,84.7768,84.8658,14549.0
2017-01-23 13:40:00,114.47,114.47,114.4,114.41,6289.0,84.8732,84.8732,84.8213,84.8288,6289.0
2017-01-23 13:45:00,114.4,114.43,114.32,114.38,7242.0,84.8213,84.8436,84.762,84.8065,7242.0
2017-01-23 13:50:00,114.39,114.42,114.3,114.31,17868.0,84.8139,84.8362,84.7472,84.7546,17868.0
2017-01-23 13:55:00,114.32,114.36,114.31,114.35,7639.0,84.762,84.7917,84.7546,84.7843,7639.0
2017-01-23 14:00:00,114.37,114.39,114.34,114.34,5786.0,84.7991,84.8139,84.7768,84.7768,5786.0
2017-01-23 14:05:00,114.34,114.37,114.28,114.31,7088.0,84.7768,84.7991,84.7324,84.7546,7088.0
2017-01-23 14:10:00,114.28,114.3,114.21,114.22,10978.0,84.7324,84.7472,84.6805,84.6879,10978.0
2017-01-23 14:15:00,114.23,114.28,114.16,114.21,9060.0,84.6953,84.7324,84.6434,84.6805,9060.0
2017-01-23 14:20:00,114.2,114.26,114.18,114.21,12355.0,84.673,84.7175,84.6582,84.6805,12355.0
2017-01-23 14:25:00,114.19,114.25,114.15,114.19,13297.0,84.6656,84.7101,84.636,84.6656,13297.0
2017-01-23 14:30:00,114.18,114.29,114.18,114.22,12611.0,84.6582,84.7398,84.6582,84.6879,12611.0
2017-01-23 14:35:00,114.21,114.24,114.17,114.22,15259.0,84.6805,84.7027,84.6508,84.6879,15259.0
2017-01-23 14:40:00,114.23,114.25,114.19,114.24,9039.0,84.6953,84.7101,84.6656,84.7027,9039.0
2017-01-23 14:45:00,114.24,114.34,114.21,114.21,30289.0,84.7027,84.7768,84.6805,84.6805,30289.0
2017-01-23 14:50:00,114.21,114.27,114.19,114.27,9878.0,84.6805,84.7249,84.6656,84.7249,9878.0
2017-01-23 14:55:00,114.28,114.36,114.28,114.32,10240.0,84.7324,84.7917,84.7324,84.762,10240.0
2017-01-23 15:00:00,114.33,114.34,114.29,114.33,14083.0,84.7694,84.7768,84.7398,84.7694,14083.0
2017-01-23 15:05:00,114.33,114.34,114.28,114.29,12827.0,84.7694,84.7768,84.7324,84.7398,12827.0
2017-01-23 15:10:00,114.31,114.32,114.25,114.26,13413.0,84.7546,84.762,84.7101,84.7175,13413.0
2017-01-23 15:15:00,114.27,114.32,114.26,114.32,9916.0,84.7249,84.762,84.7175,84.762,9916.0
2017-01-23 15:20:00,114.32,114.38,114.26,114.37,21140.0,84.762,84.8065,84.7175,84.7991,21140.0
2017-01-23 15:25:00,114.38,114.45,114.34,114.35,15507.0,84.8065,84.8584,84.7768,84.7843,15507.0
2017-01-23 15:30:00,114.36,114.41,114.36,114.38,18725.0,84.7917,84.8288,84.7917,84.8065,18725.0
2017-01-23 15:35:00,114.38,114.51,114.38,114.5,40699.0,84.8065,84.9029,84.8065,84.8955,40699.0
2017-01-23 15:40:00,114.5,114.52,114.48,114.52,32538.0,84.8955,84.9103,84.8807,84.9103,32538.0
2017-01-23 15:45:00,114.51,114.63,114.49,114.62,30151.0,84.9029,84.9919,84.8881,84.9845,30151.0
2017-01-23 15:50:00,114.61,114.61,114.54,114.55,37802.0,84.977,84.977,84.9251,84.9326,37802.0
2017-01-23 15:55:00,114.56,114.59,114.43,114.47,132067.0,84.94,84.9622,84.8436,84.8732,132067.0
2017-01-24 09:30:00,114.6,114.64,114.4,114.4,24009.0,84.9696,84.9993,84.8213,84.8213,24009.0
2017-01-24 09:35:00,114.45,114.49,114.15,114.2,36450.0,84.8584,84.8881,84.636,84.673,36450.0
2017-01-24 09:40:00,114.21,114.38,114.2,114.37,32362.0,84.6805,84.8065,84.673,84.7991,32362.0
2017-01-24 09:45:00,114.36,114.49,114.36,114.46,13996.0,84.7917,84.8881,84.7917,84.8658,13996.0
2017-01-24 09:50:00,114.47,114.52,114.43,114.48,7534.0,84.8732,84.9103,84.8436,84.8807,7534.0
2017-01-24 09:55:00,114.46,114.53,114.46,114.5,8909.0,84.8658,84.9177,84.8658,84.8955,8909.0
2017-01-24 10:00:00,114.51,114.53,114.43,114.52,14182.0,84.9029,84.9177,84.8436,84.9103,14182.0
2017-01-24 10:05:00,114.51,114.52,114.42,114.48,21088.0,84.9029,84.9103,84.8362,84.8807,21088.0
2017-01-24 10:10:00,114.47,114.56,114.46,114.53,19979.0,84.8732,84.94,84.8658,84.9177,19979.0
2017-01-24 10:15:00,114.54,114.59,114.52,114.58,22722.0,84.9251,84.9622,84.9103,84.9548,22722.0
2017-01-24 10:20:00,114.58,114.71,114.56,114.68,19147.0,84.9548,85.0512,84.94,85.0289,19147.0
2017-01-24 10:25:00,114.68,114.69,114.57,114.57,10775.0,85.0289,85.0364,84.9474,84.9474,10775.0
2017-01-24 10:30:00,114.57,114.6,114.54,114.57,8129.0,84.9474,84.9696,84.9251,84.9474,8129.0
2017-01-24 10:35:00,114.58,114.64,114.56,114.64,12052.0,84.9548,84.9993,84.94,84.9993,12052.0
2017-01-24 10:40:00,114.63,114.66,114.6,114.64,43607.0,84.9919,85.0141,84.9696,84.9993,43607.0
2017-01-24 10:45:00,114.64,114.67,114.62,114.67,7436.0,84.9993,85.0215,84.9845,85.0215,7436.0
2017-01-24 10:50:00,114.66,114.67,114.63,114.66,5730.0,85.0141,85.0215,84.9919,85.0141,5730.0
2017-01-24 10:55:00,114.64,114.74,114.63,114.74,8230.0,84.9993,85.0734,84.9919,85.0734,8230.0
2017-01-24 11:00:00,114.72,114.83,114.71,114.83,16889.0,85.0586,85.1402,85.0512,85.1402,16889.0
2017-01-24 11:05:00,114.85,114.95,114.83,114.94,11888.0,85.155,85.2291,85.1402,85.2217,11888.0
2017-01-24 11:10:00,114.95,114.96,114.79,114.84,29342.0,85.2291,85.2365,85.1105,85.1476,29342.0
2017-01-24 11:15:00,114.84,114.91,114.84,114.85,10229.0,85.1476,85.1995,85.1476,85.155,10229.0
2017-01-24 11:20:00,114.84,114.92,114.83,114.92,8988.0,85.1476,85.2069,85.1402,85.2069,8988.0
2017-01-24 11:25:00,114.94,114.96,114.92,114.94,10247.0,85.2217,85.2365,85.2069,85.2217,10247.0
2017-01-24 11:30:00,114.95,114.98,114.91,114.94,23001.0,85.2291,85.2514,85.1995,85.2217,23001.0
2017-01-24 11:35:00,114.93,115.01,114.92,114.99,21630.0,85.2143,85.2736,85.2069,85.2588,21630.0
2017-01-24 11:40:00,114.99,115.04,114.96,115.01,11238.0,85.2588,85.2959,85.2365,85.2736,11238.0
2017-01-24 11:45:00,115.02,115.05,114.95,115.01,16808.0,85.281,85.3033,85.2291,85.2736,16808.0
2017-01-24 11:50:00,115.0,115.01,114.96,114.97,8412.0,85.2662,85.2736,85.2365,85.244,8412.0
2017-01-24 11:55:00,114.97,115.01,114.96,114.99,14191.0,85.244,85.2736,85.2365,85.2588,14191.0
2017-01-24 12:00:00,115.01,115.01,114.97,115.0,10762.0,85.2736,85.2736,85.244,85.2662,10762.0
2017-01-24 12:05:00,115.0,115.13,115.0,115.13,17826.0,85.2662,85.3626,85.2662,85.3626,17826.0
2017-01-24 12:10:00,115.12,115.21,115.11,115.21,13989.0,85.3552,85.4219,85.3478,85.4219,13989.0
2017-01-24 12:15:00,115.22,115.24,115.16,115.16,9999.0,85.4293,85.4441,85.3848,85.3848,9999.0
2017-01-24 12:20:00,115.17,115.25,115.15,115.22,10117.0,85.3922,85.4516,85.3774,85.4293,10117.0
2017-01-24 12:25:00,115.22,115.33,115.2,115.31,14137.0,85.4293,85.5109,85.4145,85.4961,14137.0
2017-01-24 12:30:00,115.32,115.35,115.3,115.34,8846.0,85.5035,85.5257,85.4886,85.5183,8846.0
2017-01-24 12:35:00,115.34,115.42,115.34,115.41,9905.0,85.5183,85.5776,85.5183,85.5702,9905.0
2017-01-24 12:40:00,115.4,115.45,115.4,115.44,9957.0,85.5628,85.5999,85.5628,85.5924,9957.0
2017-01-24 12:45:00,115.45,115.49,115.45,115.48,6811.0,85.5999,85.6295,85.5999,85.6221,6811.0
2017-01-24 12:50:00,115.46,115.52,115.41,115.46,21443.0,85.6073,85.6518,85.5702,85.6073,21443.0
2017-01-24 12:55:00,115.46,115.54,115.45,115.53,9897.0,85.6073,85.6666,85.5999,85.6592,9897.0
2017-01-24 13:00:00,115.53,115.61,115.52,115.6,12166.0,85.6592,85.7185,85.6518,85.7111,12166.0
2017-01-24 13:05:00,115.6,115.67,115.55,115.66,12104.0,85.7111,85.763,85.674,85.7556,12104.0
2017-01-24 13:10:00,115.67,115.69,115.58,115.62,19282.0,85.763,85.7778,85.6962,85.7259,19282.0
2017-01-24 13:15:00,115.61,115.72,115.61,115.71,16960.0,85.7185,85.8,85.7185,85.7926,16960.0
2017-01-24 13:20:00,115.69,115.76,115.66,115.68,14894.0,85.7778,85.8297,85.7556,85.7704,14894.0
2017-01-24 13:25:00,115.69,115.76,115.66,115.76,18427.0,85.7778,85.8297,85.7556,85.8297,18427.0
2017-01-24 13:30:00,115.76,115.78,115.71,115.74,15557.0,85.8297,85.8445,85.7926,85.8149,15557.0
2017-01-24 13:35:00,115.76,115.79,115.71,115.79,27681.0,85.8297,85.8519,85.7926,85.8519,27681.0
2017-01-24 13:40:00,115.78,115.99,115.78,115.9,69192.0,85.8445,86.0002,85.8445,85.9335,69192.0
2017-01-24 13:45:00,115.91,116.0,115.91,116.0,11354.0,85.9409,86.0076,85.9409,86.0076,11354.0
2017-01-24 13:50:00,115.99,116.02,115.91,115.91,28958.0,86.0002,86.0225,85.9409,85.9409,28958.0
2017-01-24 13:55:00,115.93,116.03,115.93,115.98,14269.0,85.9557,86.0299,85.9557,85.9928,14269.0
2017-01-24 14:00:00,115.98,116.02,115.96,116.0,24018.0,85.9928,86.0225,85.978,86.0076,24018.0
2017-01-24 14:05:00,115.99,116.02,115.93,116.0,20093.0,86.0002,86.0225,85.9557,86.0076,20093.0
2017-01-24 14:10:00,116.01,116.01,115.93,115.94,9840.0,86.0151,86.0151,85.9557,85.9632,9840.0
2017-01-24 14:15:00,115.94,116.03,115.9,115.99,17596.0,85.9632,86.0299,85.9335,86.0002,17596.0
2017-01-24 14:20:00,115.98,116.03,115.96,115.96,12058.0,85.9928,86.0299,85.978,85.978,12058.0
2017-01-24 14:25:00,115.98,116.02,115.95,116.02,25925.0,85.9928,86.0225,85.9706,86.0225,25925.0
2017-01-24 14:30:00,116.02,116.1,115.99,116.09,19264.0,86.0225,86.0818,86.0002,86.0744,19264.0
2017-01-24 14:35:00,116.07,116.07,116.0,116.03,18702.0,86.0595,86.0595,86.0076,86.0299,18702.0
2017-01-24 14:40:00,116.03,116.14,116.0,116.12,12117.0,86.0299,86.1115,86.0076,86.0966,12117.0
2017-01-24 14:45:00,116.1,116.17,116.08,116.09,15390.0,86.0818,86.1337,86.067,86.0744,15390.0
2017-01-24 14:50:00,116.09,116.17,116.09,116.13,18241.0,86.0744,86.1337,86.0744,86.104,18241.0
2017-01-24 14:55:00,116.11,116.17,116.09,116.1,23294.0,86.0892,86.1337,86.0744,86.0818,23294.0
2017-01-24 15:00:00,116.09,116.26,116.09,116.18,35474.0,86.0744,86.2004,86.0744,86.1411,35474.0
2017-01-24 15:05:00,116.18,116.21,116.16,116.21,23394.0,86.1411,86.1634,86.1263,86.1634,23394.0
2017-01-24 15:10:00,116.2,116.26,116.17,116.21,20007.0,86.1559,86.2004,86.1337,86.1634,20007.0
2017-01-24 15:15:00,116.2,116.22,116.12,116.16,31229.0,86.1559,86.1708,86.0966,86.1263,31229.0
2017-01-24 15:20:00,116.16,116.16,116.08,116.09,22942.0,86.1263,86.1263,86.067,86.0744,22942.0
2017-01-24 15:25:00,116.08,116.11,116.04,116.07,36258.0,86.067,86.0892,86.0373,86.0595,36258.0
2017-01-24 15:30:00,116.07,116.09,115.99,116.0,36628.0,86.0595,86.0744,86.0002,86.0076,36628.0
2017-01-24 15:35:00,116.0,116.03,115.95,115.97,45034.0,86.0076,86.0299,85.9706,85.9854,45034.0
2017-01-24 15:40:00,115.97,116.02,115.94,115.99,45010.0,85.9854,86.0225,85.9632,86.0002,45010.0
2017-01-24 15:45:00,116.0,116.06,115.95,116.04,64681.0,86.0076,86.0521,85.9706,86.0373,64681.0
2017-01-24 15:50:00,116.04,116.08,116.02,116.06,68471.0,86.0373,86.067,86.0225,86.0521,68471.0
2017-01-24 15:55:00,116.05,116.09,116.0,116.04,116909.0,86.0447,86.0744,86.0076,86.0373,116909.0
2017-01-25 09:30:00,116.23,116.28,115.87,116.28,62087.0,86.1782,86.2153,85.9113,86.2153,62087.0
2017-01-25 09:35:00,116.34,116.72,116.34,116.57,23705.0,86.2597,86.5415,86.2597,86.4303,23705.0
2017-01-25 09:40:00,116.56,116.69,116.54,116.66,11542.0,86.4229,86.5192,86.408,86.497,11542.0
2017-01-25 09:45:00,116.7,116.78,116.56,116.56,18646.0,86.5267,86.586,86.4229,86.4229,18646.0
2017-01-25 09:50:00,116.56,116.65,116.53,116.61,9011.0,86.4229,86.4896,86.4006,86.4599,9011.0
2017-01-25 09:55:00,116.57,116.69,116.49,116.68,22073.0,86.4303,86.5192,86.371,86.5118,22073.0
2017-01-25 10:00:00,116.68,116.82,116.66,116.82,14017.0,86.5118,86.6156,86.497,86.6156,14017.0
2017-01-25 10:05:00,116.81,116.87,116.79,116.83,14462.0,86.6082,86.6527,86.5934,86.623,14462.0
2017-01-25 10:10:00,116.84,116.9,116.83,116.89,13070.0,86.6305,86.6749,86.623,86.6675,13070.0
2017-01-25 10:15:00,116.88,116.89,116.8,116.83,12031.0,86.6601,86.6675,86.6008,86.623,12031.0
2017-01-25 10:20:00,116.83,116.88,116.81,116.87,9589.0,86.623,86.6601,86.6082,86.6527,9589.0
2017-01-25 10:25:00,116.86,116.87,116.81,116.85,13863.0,86.6453,86.6527,86.6082,86.6379,13863.0
2017-01-25 10:30:00,116.83,116.83,116.51,116.53,20599.0,86.623,86.623,86.3858,86.4006,20599.0
2017-01-25 10:35:00,116.55,116.69,116.55,116.6,13797.0,86.4154,86.5192,86.4154,86.4525,13797.0
2017-01-25 10:40:00,116.6,116.79,116.58,116.79,10153.0,86.4525,86.5934,86.4377,86.5934,10153.0
2017-01-25 10:45:00,116.77,116.8,116.72,116.75,16151.0,86.5786,86.6008,86.5415,86.5637,16151.0
2017-01-25 10:50:00,116.73,116.8,116.71,116.79,14797.0,86.5489,86.6008,86.5341,86.5934,14797.0
2017-01-25 10:55:00,116.79,116.83,116.68,116.75,18428.0,86.5934,86.623,86.5118,86.5637,18428.0
2017-01-25 11:00:00,116.76,116.85,116.69,116.84,16341.0,86.5711,86.6379,86.5192,86.6305,16341.0
2017-01-25 11:05:00,116.83,116.84,116.65,116.66,12425.0,86.623,86.6305,86.4896,86.497,12425.0
2017-01-25 11:10:00,116.65,116.69,116.57,116.65,15081.0,86.4896,86.5192,86.4303,86.4896,15081.0
2017-01-25 11:15:00,116.65,116.77,116.62,116.77,22988.0,86.4896,86.5786,86.4673,86.5786,22988.0
2017-01-25 11:20:00,116.74,116.76,116.62,116.62,23889.0,86.5563,86.5711,86.4673,86.4673,23889.0
2017-01-25 11:25:00,116.62,116.64,116.42,116.46,15982.0,86.4673,86.4822,86.3191,86.3487,15982.0
2017-01-25 11:30:00,116.47,116.49,116.32,116.36,18859.0,86.3561,86.371,86.2449,86.2746,18859.0
2017-01-25 11:35:00,116.35,116.4,116.29,116.36,14126.0,86.2672,86.3042,86.2227,86.2746,14126.0
2017-01-25 11:40:00,116.37,116.42,116.35,116.35,8025.0,86.282,86.3191,86.2672,86.2672,8025.0
2017-01-25 11:45:00,116.37,116.42,116.34,116.37,8540.0,86.282,86.3191,86.2597,86.282,8540.0
2017-01-25 11:50:00,116.37,116.39,116.31,116.32,14643.0,86.282,86.2968,86.2375,86.2449,14643.0
2017-01-25 11:55:00,116.33,116.41,116.31,116.38,8397.0,86.2523,86.3116,86.2375,86.2894,8397.0
2017-01-25 12:00:00,116.37,116.38,116.32,116.32,7438.0,86.282,86.2894,86.2449,86.2449,7438.0
2017-01-25 12:05:00,116.33,116.35,116.3,116.31,11948.0,86.2523,86.2672,86.2301,86.2375,11948.0
2017-01-25 12:10:00,116.33,116.33,116.25,116.29,14122.0,86.2523,86.2523,86.193,86.2227,14122.0
2017-01-25 12:15:00,116.3,116.3,116.22,116.24,14745.0,86.2301,86.2301,86.1708,86.1856,14745.0
2017-01-25 12:20:00,116.23,116.27,116.22,116.27,23666.0,86.1782,86.2078,86.1708,86.2078,23666.0
2017-01-25 12:25:00,116.27,116.42,116.26,116.4,10141.0,86.2078,86.3191,86.2004,86.3042,10141.0
2017-01-25 12:30:00,116.39,116.42,116.36,116.38,9007.0,86.2968,86.3191,86.2746,86.2894,9007.0
2017-01-25 12:35:00,116.39,116.42,116.37,116.39,9831.0,86.2968,86.3191,86.282,86.2968,9831.0
2017-01-25 12:40:00,116.39,116.5,116.39,116.48,9645.0,86.2968,86.3784,86.2968,86.3635,9645.0
2017-01-25 12:45:00,116.48,116.58,116.47,116.56,11974.0,86.3635,86.4377,86.3561,86.4229,11974.0
2017-01-25 12:50:00,116.55,116.62,116.52,116.6,16115.0,86.4154,86.4673,86.3932,86.4525,16115.0
2017-01-25 12:55:00,116.58,116.65,116.57,116.65,7893.0,86.4377,86.4896,86.4303,86.4896,7893.0
2017-01-25 13:00:00,116.65,116.69,116.62,116.65,14833.0,86.4896,86.5192,86.4673,86.4896,14833.0
2017-01-25 13:05:00,116.66,116.74,116.66,116.69,13665.0,86.497,86.5563,86.497,86.5192,13665.0
2017-01-25 13:10:00,116.69,116.77,116.68,116.76,13854.0,86.5192,86.5786,86.5118,86.5711,13854.0
2017-01-25 13:15:00,116.77,116.84,116.74,116.84,9108.0,86.5786,86.6305,86.5563,86.6305,9108.0
2017-01-25 13:20:00,116.82,116.83,116.79,116.82,7757.0,86.6156,86.623,86.5934,86.6156,7757.0
2017-01-25 13:25:00,116.81,116.85,116.77,116.78,10295.0,86.6082,86.6379,86.5786,86.586,10295.0
2017-01-25 13:30:00,116.78,116.84,116.73,116.8,9142.0,86.586,86.6305,86.5489,86.6008,9142.0
2017-01-25 13:35:00,116.8,116.87,116.79,116.86,8664.0,86.6008,86.6527,86.5934,86.6453,8664.0
2017-01-25 13:40:00,116.87,116.97,116.85,116.95,17576.0,86.6527,86.7269,86.6379,86.712,17576.0
2017-01-25 13:45:00,116.94,116.96,116.86,116.89,9615.0,86.7046,86.7194,86.6453,86.6675,9615.0
2017-01-25 13:50:00,116.89,116.96,116.87,116.92,11414.0,86.6675,86.7194,86.6527,86.6898,11414.0
2017-01-25 13:55:00,116.9,116.94,116.85,116.86,14954.0,86.6749,86.7046,86.6379,86.6453,14954.0
2017-01-25 14:00:00,116.85,116.89,116.78,116.79,19244.0,86.6379,86.6675,86.586,86.5934,19244.0
2017-01-25 14:05:00,116.8,116.89,116.8,116.87,15145.0,86.6008,86.6675,86.6008,86.6527,15145.0
2017-01-25 14:10:00,116.87,116.9,116.81,116.9,13816.0,86.6527,86.6749,86.6082,86.6749,13816.0
2017-01-25 14:15:00,116.9,116.98,116.9,116.97,18325.0,86.6749,86.7343,86.6749,86.7269,18325.0
2017-01-25 14:20:00,116.98,116.99,116.93,116.95,13793.0,86.7343,86.7417,86.6972,86.712,13793.0
2017-01-25 14:25:00,116.95,117.02,116.95,117.0,14946.0,86.712,86.7639,86.712,86.7491,14946.0
2017-01-25 14:30:00,116.99,117.0,116.92,116.98,12125.0,86.7417,86.7491,86.6898,86.7343,12125.0
2017-01-25 14:35:00,116.99,117.08,116.97,117.03,12168.0,86.7417,86.8084,86.7269,86.7713,12168.0
2017-01-25 14:40:00,117.03,117.04,116.93,116.95,14736.0,86.7713,86.7788,86.6972,86.712,14736.0
2017-01-25 14:45:00,116.96,117.03,116.96,117.01,13359.0,86.7194,86.7713,86.7194,86.7565,13359.0
2017-01-25 14:50:00,117.01,117.02,116.94,117.01,11459.0,86.7565,86.7639,86.7046,86.7565,11459.0
2017-01-25 14:55:00,117.02,117.02,116.94,116.97,8623.0,86.7639,86.7639,86.7046,86.7269,8623.0
2017-01-25 15:00:00,116.97,117.01,116.95,116.98,18083.0,86.7269,86.7565,86.712,86.7343,18083.0
2017-01-25 15:05:00,116.98,116.98,116.89,116.95,14726.0,86.7343,86.7343,86.6675,86.712,14726.0
2017-01-25 15:10:00,116.95,116.99,116.94,116.97,18516.0,86.712,86.7417,86.7046,86.7269,18516.0
2017-01-25 15:15:00,116.98,117.01,116.86,116.87,24443.0,86.7343,86.7565,86.6453,86.6527,24443.0
2017-01-25 15:20:00,116.88,116.92,116.85,116.9,29365.0,86.6601,86.6898,86.6379,86.6749,29365.0
2017-01-25 15:25:00,116.9,117.02,116.88,117.02,25164.0,86.6749,86.7639,86.6601,86.7639,25164.0
2017-01-25 15:30:00,117.02,117.03,116.89,116.9,27137.0,86.7639,86.7713,86.6675,86.6749,27137.0
2017-01-25 15:35:00,116.9,116.96,116.87,116.93,35821.0,86.6749,86.7194,86.6527,86.6972,35821.0
2017-01-25 15:40:00,116.93,117.02,116.91,116.96,44792.0,86.6972,86.7639,86.6824,86.7194,44792.0
2017-01-25 15:45:00,116.97,117.04,116.97,117.0,43366.0,86.7269,86.7788,86.7269,86.7491,43366.0
2017-01-25 15:50:00,117.0,117.05,116.99,116.99,54729.0,86.7491,86.7862,86.7417,86.7417,54729.0
2017-01-25 15:55:00,116.99,117.13,116.96,116.99,151506.0,86.7417,86.8455,86.7194,86.7417,151506.0
2017-01-26 09:30:00,116.97,117.32,116.91,117.16,36685.0,86.7269,86.9864,86.6824,86.8677,36685.0
2017-01-26 09:35:00,117.2,117.25,117.02,117.03,18521.0,86.8974,86.9345,86.7639,86.7713,18521.0
2017-01-26 09:40:00,117.05,117.18,116.9,116.91,16829.0,86.7862,86.8826,86.6749,86.6824,16829.0
2017-01-26 09:45:00,116.94,117.09,116.93,117.06,21120.0,86.7046,86.8158,86.6972,86.7936,21120.0
2017-01-26 09:50:00,117.07,117.17,117.03,117.1,15960.0,86.801,86.8751,86.7713,86.8232,15960.0
2017-01-26 09:55:00,117.05,117.12,117.03,117.07,21418.0,86.7862,86.8381,86.7713,86.801,21418.0
2017-01-26 10:00:00,117.05,117.19,117.02,117.19,17861.0,86.7862,86.89,86.7639,86.89,17861.0
2017-01-26 10:05:00,117.21,117.23,117.08,117.23,16406.0,86.9048,86.9196,86.8084,86.9196,16406.0
2017-01-26 10:10:00,117.22,117.28,117.1,117.27,15299.0,86.9122,86.9567,86.8232,86.9493,15299.0
2017-01-26 10:15:00,117.25,117.36,117.17,117.32,11510.0,86.9345,87.016,86.8751,86.9864,11510.0
2017-01-26 10:20:00,117.32,117.35,117.1,117.11,15089.0,86.9864,87.0086,86.8232,86.8307,15089.0
2017-01-26 10:25:00,117.1,117.22,117.09,117.14,20336.0,86.8232,86.9122,86.8158,86.8529,20336.0
2017-01-26 10:30:00,117.13,117.23,117.11,117.18,17274.0,86.8455,86.9196,86.8307,86.8826,17274.0
2017-01-26 10:35:00,117.19,117.33,117.17,117.33,9443.0,86.89,86.9938,86.8751,86.9938,9443.0
2017-01-26 10:40:00,117.31,117.31,117.08,117.08,13348.0,86.9789,86.9789,86.8084,86.8084,13348.0
2017-01-26 10:45:00,117.07,117.2,117.03,117.06,16670.0,86.801,86.8974,86.7713,86.7936,16670.0
2017-01-26 10:50:00,117.05,117.05,116.93,116.99,12923.0,86.7862,86.7862,86.6972,86.7417,12923.0
2017-01-26 10:55:00,116.99,117.07,116.96,117.07,12158.0,86.7417,86.801,86.7194,86.801,12158.0
2017-01-26 11:00:00,117.06,117.11,116.99,117.02,16563.0,86.7936,86.8307,86.7417,86.7639,16563.0
2017-01-26 11:05:00,117.03,117.08,116.97,117.08,10604.0,86.7713,86.8084,86.7269,86.8084,10604.0
2017-01-26 11:10:00,117.07,117.08,116.96,117.02,12760.0,86.801,86.8084,86.7194,86.7639,12760.0
2017-01-26 11:15:00,117.04,117.04,116.92,116.94,13731.0,86.7788,86.7788,86.6898,86.7046,13731.0
2017-01-26 11:20:00,116.93,116.93,116.81,116.82,16314.0,86.6972,86.6972,86.6082,86.6156,16314.0
2017-01-26 11:25:00,116.82,116.95,116.82,116.93,18549.0,86.6156,86.712,86.6156,86.6972,18549.0
2017-01-26 11:30:00,116.9,116.92,116.78,116.81,35101.0,86.6749,86.6898,86.586,86.6082,35101.0
2017-01-26 11:35:00,116.8,116.81,116.71,116.72,10510.0,86.6008,86.6082,86.5341,86.5415,10510.0
2017-01-26 11:40:00,116.74,116.81,116.71,116.79,10439.0,86.5563,86.6082,86.5341,86.5934,10439.0
2017-01-26 11:45:00,116.78,116.91,116.73,116.76,14101.0,86.586,86.6824,86.5489,86.5711,14101.0
2017-01-26 11:50:00,116.75,116.8,116.73,116.78,10229.0,86.5637,86.6008,86.5489,86.586,10229.0
2017-01-26 11:55:00,116.79,116.81,116.73,116.76,12919.0,86.5934,86.6082,86.5489,86.5711,12919.0
2017-01-26 12:00:00,116.77,116.8,116.71,116.79,14049.0,86.5786,86.6008,86.5341,86.5934,14049.0
2017-01-26 12:05:00,116.78,116.8,116.75,116.8,11695.0,86.586,86.6008,86.5637,86.6008,11695.0
2017-01-26 12:10:00,116.79,116.85,116.74,116.83,14247.0,86.5934,86.6379,86.5563,86.623,14247.0
2017-01-26 12:15:00,116.83,116.85,116.78,116.78,8053.0,86.623,86.6379,86.586,86.586,8053.0
2017-01-26 12:20:00,116.79,116.83,116.78,116.82,7105.0,86.5934,86.623,86.586,86.6156,7105.0
2017-01-26 12:25:00,116.8,116.81,116.76,116.79,7141.0,86.6008,86.6082,86.5711,86.5934,7141.0
2017-01-26 12:30:00,116.79,116.83,116.77,116.82,5636.0,86.5934,86.623,86.5786,86.6156,5636.0
2017-01-26 12:35:00,116.82,116.82,116.76,116.82,6856.0,86.6156,86.6156,86.5711,86.6156,6856.0
2017-01-26 12:40:00,116.82,116.86,116.75,116.86,10367.0,86.6156,86.6453,86.5637,86.6453,10367.0
2017-01-26 12:45:00,116.84,116.86,116.78,116.86,11644.0,86.6305,86.6453,86.586,86.6453,11644.0
2017-01-26 12:50:00,116.83,116.93,116.8,116.92,7798.0,86.623,86.6972,86.6008,86.6898,7798.0
2017-01-26 12:55:00,116.92,116.96,116.77,116.8,27338.0,86.6898,86.7194,86.5786,86.6008,27338.0
2017-01-26 13:00:00,116.8,116.81,116.72,116.74,42349.0,86.6008,86.6082,86.5415,86.5563,42349.0
2017-01-26 13:05:00,116.73,116.78,116.7,116.78,7633.0,86.5489,86.586,86.5267,86.586,7633.0
2017-01-26 13:10:00,116.78,116.79,116.64,116.65,19233.0,86.586,86.5934,86.4822,86.4896,19233.0
2017-01-26 13:15:00,116.63,116.64,116.57,116.57,10363.0,86.4748,86.4822,86.4303,86.4303,10363.0
2017-01-26 13:20:00,116.57,116.68,116.54,116.65,7755.0,86.4303,86.5118,86.408,86.4896,7755.0
2017-01-26 13:25:00,116.66,116.68,116.62,116.67,6167.0,86.497,86.5118,86.4673,86.5044,6167.0
2017-01-26 13:30:00,116.68,116.7,116.63,116.67,7903.0,86.5118,86.5267,86.4748,86.5044,7903.0
2017-01-26 13:35:00,116.69,116.81,116.69,116.79,9020.0,86.5192,86.6082,86.5192,86.5934,9020.0
2017-01-26 13:40:00,116.79,116.83,116.74,116.83,6199.0,86.5934,86.623,86.5563,86.623,6199.0
2017-01-26 13:45:00,116.83,116.88,116.82,116.86,7802.0,86.623,86.6601,86.6156,86.6453,7802.0
2017-01-26 13:50:00,116.85,116.86,116.79,116.84,6440.0,86.6379,86.6453,86.5934,86.6305,6440.0
2017-01-26 13:55:00,116.85,116.86,116.79,116.86,8219.0,86.6379,86.6453,86.5934,86.6453,8219.0
2017-01-26 14:00:00,116.86,116.9,116.83,116.84,5606.0,86.6453,86.6749,86.623,86.6305,5606.0
2017-01-26 14:05:00,116.83,116.93,116.83,116.91,10593.0,86.623,86.6972,86.623,86.6824,10593.0
2017-01-26 14:10:00,116.91,116.96,116.87,116.92,11069.0,86.6824,86.7194,86.6527,86.6898,11069.0
2017-01-26 14:15:00,116.92,116.96,116.88,116.94,15879.0,86.6898,86.7194,86.6601,86.7046,15879.0
2017-01-26 14:20:00,116.95,116.96,116.89,116.92,15037.0,86.712,86.7194,86.6675,86.6898,15037.0
2017-01-26 14:25:00,116.92,117.08,116.92,117.02,15385.0,86.6898,86.8084,86.6898,86.7639,15385.0
2017-01-26 14:30:00,117.03,117.05,116.95,116.97,10817.0,86.7713,86.7862,86.712,86.7269,10817.0
2017-01-26 14:35:00,116.97,117.04,116.96,116.97,12655.0,86.7269,86.7788,86.7194,86.7269,12655.0
2017-01-26 14:40:00,116.97,117.01,116.9,117.01,19283.0,86.7269,86.7565,86.6749,86.7565,19283.0
2017-01-26 14:45:00,117.02,117.03,116.95,116.97,23772.0,86.7639,86.7713,86.712,86.7269,23772.0
2017-01-26 14:50:00,116.98,117.02,116.97,117.0,10687.0,86.7343,86.7639,86.7269,86.7491,10687.0
2017-01-26 14:55:00,117.0,117.02,116.94,116.98,11716.0,86.7491,86.7639,86.7046,86.7343,11716.0
2017-01-26 15:00:00,116.99,117.0,116.94,116.97,11835.0,86.7417,86.7491,86.7046,86.7269,11835.0
2017-01-26 15:05:00,116.96,116.98,116.84,116.86,13274.0,86.7194,86.7343,86.6305,86.6453,13274.0
2017-01-26 15:10:00,116.85,116.86,116.79,116.79,30876.0,86.6379,86.6453,86.5934,86.5934,30876.0
2017-01-26 15:15:00,116.79,116.82,116.78,116.79,31333.0,86.5934,86.6156,86.586,86.5934,31333.0
2017-01-26 15:20:00,116.79,116.84,116.79,116.82,15947.0,86.5934,86.6305,86.5934,86.6156,15947.0
2017-01-26 15:25:00,116.82,116.85,116.82,116.84,15108.0,86.6156,86.6379,86.6156,86.6305,15108.0
2017-01-26 15:30:00,116.84,116.86,116.74,116.79,34836.0,86.6305,86.6453,86.5563,86.5934,34836.0
2017-01-26 15:35:00,116.8,116.83,116.78,116.8,28511.0,86.6008,86.623,86.586,86.6008,28511.0
2017-01-26 15:40:00,116.8,116.8,116.67,116.73,45699.0,86.6008,86.6008,86.5044,86.5489,45699.0
2017-01-26 15:45:00,116.74,116.81,116.71,116.73,82735.0,86.5563,86.6082,86.5341,86.5489,82735.0
2017-01-26 15:50:00,116.73,116.83,116.71,116.79,72985.0,86.5489,86.623,86.5341,86.5934,72985.0
2017-01-26 15:55:00,116.79,116.92,116.79,116.9,101691.0,86.5934,86.6898,86.5934,86.6749,101691.0
2017-01-27 09:30:00,117.0,117.0,116.65,116.8,29590.0,86.7491,86.7491,86.4896,86.6008,29590.0
2017-01-27 09:35:00,116.8,116.94,116.72,116.82,21467.0,86.6008,86.7046,86.5415,86.6156,21467.0
2017-01-27 09:40:00,116.82,116.88,116.66,116.85,22382.0,86.6156,86.6601,86.497,86.6379,22382.0
2017-01-27 09:45:00,116.82,116.93,116.74,116.74,18763.0,86.6156,86.6972,86.5563,86.5563,18763.0
2017-01-27 09:50:00,116.73,116.9,116.69,116.89,14950.0,86.5489,86.6749,86.5192,86.6675,14950.0
2017-01-27 09:55:00,116.86,116.89,116.67,116.77,12669.0,86.6453,86.6675,86.5044,86.5786,12669.0
2017-01-27 10:00:00,116.75,116.83,116.72,116.73,11444.0,86.5637,86.623,86.5415,86.5489,11444.0
2017-01-27 10:05:00,116.73,116.79,116.67,116.69,21027.0,86.5489,86.5934,86.5044,86.5192,21027.0
2017-01-27 10:10:00,116.69,116.75,116.63,116.64,20883.0,86.5192,86.5637,86.4748,86.4822,20883.0
2017-01-27 10:15:00,116.66,116.76,116.62,116.69,13011.0,86.497,86.5711,86.4673,86.5192,13011.0
2017-01-27 10:20:00,116.7,116.71,116.67,116.7,7857.0,86.5267,86.5341,86.5044,86.5267,7857.0
2017-01-27 10:25:00,116.68,116.72,116.62,116.62,12724.0,86.5118,86.5415,86.4673,86.4673,12724.0
2017-01-27 10:30:00,116.65,116.7,116.59,116.65,13704.0,86.4896,86.5267,86.4451,86.4896,13704.0
2017-01-27 10:35:00,116.65,116.77,116.65,116.73,12062.0,86.4896,86.5786,86.4896,86.5489,12062.0
2017-01-27 10:40:00,116.72,116.77,116.68,116.75,12394.0,86.5415,86.5786,86.5118,86.5637,12394.0
2017-01-27 10:45:00,116.76,116.8,116.67,116.67,12901.0,86.5711,86.6008,86.5044,86.5044,12901.0
2017-01-27 10:50:00,116.69,116.76,116.69,116.7,6843.0,86.5192,86.5711,86.5192,86.5267,6843.0
2017-01-27 10:55:00,116.72,116.74,116.69,116.71,5125.0,86.5415,86.5563,86.5192,86.5341,5125.0
2017-01-27 11:00:00,116.71,116.78,116.7,116.77,5463.0,86.5341,86.586,86.5267,86.5786,5463.0
2017-01-27 11:05:00,116.76,116.84,116.75,116.8,10702.0,86.5711,86.6305,86.5637,86.6008,10702.0
2017-01-27 11:10:00,116.8,116.81,116.68,116.7,11450.0,86.6008,86.6082,86.5118,86.5267,11450.0
2017-01-27 11:15:00,116.69,116.75,116.67,116.75,10257.0,86.5192,86.5637,86.5044,86.5637,10257.0
2017-01-27 11:20:00,116.76,116.78,116.67,116.71,20517.0,86.5711,86.586,86.5044,86.5341,20517.0
2017-01-27 11:25:00,116.69,116.81,116.68,116.75,18403.0,86.5192,86.6082,86.5118,86.5637,18403.0
2017-01-27 11:30:00,116.75,116.76,116.67,116.71,9015.0,86.5637,86.5711,86.5044,86.5341,9015.0
2017-01-27 11:35:00,116.71,116.78,116.67,116.77,22222.0,86.5341,86.586,86.5044,86.5786,22222.0
2017-01-27 11:40:00,116.79,116.82,116.76,116.8,8159.0,86.5934,86.6156,86.5711,86.6008,8159.0
2017-01-27 11:45:00,116.81,116.83,116.76,116.81,48729.0,86.6082,86.623,86.5711,86.6082,48729.0
2017-01-27 11:50:00,116.8,116.82,116.78,116.8,21678.0,86.6008,86.6156,86.586,86.6008,21678.0
2017-01-27 11:55:00,116.81,116.95,116.79,116.9,44598.0,86.6082,86.712,86.5934,86.6749,44598.0
2017-01-27 12:00:00,116.93,117.01,116.92,117.01,13413.0,86.6972,86.7565,86.6898,86.7565,13413.0
2017-01-27 12:05:00,117.01,117.07,116.99,117.04,15879.0,86.7565,86.801,86.7417,86.7788,15879.0
2017-01-27 12:10:00,117.03,117.07,117.01,117.03,9819.0,86.7713,86.801,86.7565,86.7713,9819.0
2017-01-27 12:15:00,117.04,117.16,117.04,117.11,13381.0,86.7788,86.8677,86.7788,86.8307,13381.0
2017-01-27 12:20:00,117.11,117.16,117.07,117.16,10135.0,86.8307,86.8677,86.801,86.8677,10135.0
2017-01-27 12:25:00,117.16,117.24,117.16,117.22,19364.0,86.8677,86.927,86.8677,86.9122,19364.0
2017-01-27 12:30:00,117.22,117.5,117.22,117.48,42849.0,86.9122,87.1198,86.9122,87.105,42849.0
2017-01-27 12:35:00,117.48,117.63,117.48,117.55,41371.0,87.105,87.2162,87.105,87.1569,41371.0
2017-01-27 12:40:00,117.56,117.73,117.56,117.71,30290.0,87.1643,87.2903,87.1643,87.2755,30290.0
2017-01-27 12:45:00,117.73,117.81,117.69,117.81,41651.0,87.2903,87.3497,87.2607,87.3497,41651.0
2017-01-27 12:50:00,117.81,117.84,117.78,117.82,16908.0,87.3497,87.3719,87.3274,87.3571,16908.0
2017-01-27 12:55:00,117.81,117.93,117.8,117.91,22361.0,87.3497,87.4386,87.3422,87.4238,22361.0
2017-01-27 13:00:00,117.92,117.94,117.67,117.67,15151.0,87.4312,87.4461,87.2459,87.2459,15151.0
2017-01-27 13:05:00,117.67,117.79,117.63,117.65,16132.0,87.2459,87.3348,87.2162,87.231,16132.0
2017-01-27 13:10:00,117.66,117.77,117.66,117.69,9552.0,87.2384,87.32,87.2384,87.2607,9552.0
2017-01-27 13:15:00,117.7,117.76,117.69,117.72,15329.0,87.2681,87.3126,87.2607,87.2829,15329.0
2017-01-27 13:20:00,117.72,117.73,117.65,117.65,17053.0,87.2829,87.2903,87.231,87.231,17053.0
2017-01-27 13:25:00,117.65,117.71,117.64,117.71,11348.0,87.231,87.2755,87.2236,87.2755,11348.0
2017-01-27 13:30:00,117.72,117.74,117.7,117.72,10775.0,87.2829,87.2978,87.2681,87.2829,10775.0
2017-01-27 13:35:00,117.72,117.76,117.71,117.75,6659.0,87.2829,87.3126,87.2755,87.3052,6659.0
2017-01-27 13:40:00,117.74,117.97,117.74,117.96,37402.0,87.2978,87.4683,87.2978,87.4609,37402.0
2017-01-27 13:45:00,117.95,118.0,117.94,117.97,66154.0,87.4535,87.4905,87.4461,87.4683,66154.0
2017-01-27 13:50:00,117.97,118.0,117.84,117.87,52757.0,87.4683,87.4905,87.3719,87.3942,52757.0
2017-01-27 13:55:00,117.87,117.95,117.85,117.89,16036.0,87.3942,87.4535,87.3793,87.409,16036.0
2017-01-27 14:00:00,117.89,117.91,117.87,117.87,10378.0,87.409,87.4238,87.3942,87.3942,10378.0
2017-01-27 14:05:00,117.87,117.87,117.8,117.85,8804.0,87.3942,87.3942,87.3422,87.3793,8804.0
2017-01-27 14:10:00,117.84,117.94,117.84,117.94,15021.0,87.3719,87.4461,87.3719,87.4461,15021.0
2017-01-27 14:15:00,117.93,117.94,117.9,117.94,10186.0,87.4386,87.4461,87.4164,87.4461,10186.0
2017-01-27 14:20:00,117.94,117.97,117.92,117.97,18913.0,87.4461,87.4683,87.4312,87.4683,18913.0
2017-01-27 14:25:00,117.96,118.0,117.95,117.98,13553.0,87.4609,87.4905,87.4535,87.4757,13553.0
2017-01-27 14:30:00,117.98,118.05,117.97,118.03,19928.0,87.4757,87.5276,87.4683,87.5128,19928.0
2017-01-27 14:35:00,118.02,118.08,118.02,118.05,15784.0,87.5054,87.5499,87.5054,87.5276,15784.0
2017-01-27 14:40:00,118.05,118.08,118.0,118.03,17392.0,87.5276,87.5499,87.4905,87.5128,17392.0
2017-01-27 14:45:00,118.03,118.09,118.01,118.05,17837.0,87.5128,87.5573,87.498,87.5276,17837.0
2017-01-27 14:50:00,118.05,118.14,118.04,118.13,21714.0,87.5276,87.5943,87.5202,87.5869,21714.0
2017-01-27 14:55:00,118.12,118.19,118.12,118.17,15329.0,87.5795,87.6314,87.5795,87.6166,15329.0
2017-01-27 15:00:00,118.16,118.16,118.11,118.11,23227.0,87.6092,87.6092,87.5721,87.5721,23227.0
2017-01-27 15:05:00,118.11,118.13,118.09,118.1,15807.0,87.5721,87.5869,87.5573,87.5647,15807.0
2017-01-27 15:10:00,118.1,118.1,117.98,117.99,24715.0,87.5647,87.5647,87.4757,87.4831,24715.0
2017-01-27 15:15:00,117.99,118.03,117.93,117.95,34940.0,87.4831,87.5128,87.4386,87.4535,34940.0
2017-01-27 15:20:00,117.95,117.95,117.93,117.95,22253.0,87.4535,87.4535,87.4386,87.4535,22253.0
2017-01-27 15:25:00,117.95,117.99,117.93,117.97,30406.0,87.4535,87.4831,87.4386,87.4683,30406.0
2017-01-27 15:30:00,117.97,118.02,117.95,118.0,36387.0,87.4683,87.5054,87.4535,87.4905,36387.0
2017-01-27 15:35:00,118.0,118.01,117.93,118.0,45283.0,87.4905,87.498,87.4386,87.4905,45283.0
2017-01-27 15:40:00,118.0,118.01,117.93,118.0,36029.0,87.4905,87.498,87.4386,87.4905,36029.0
2017-01-27 15:45:00,118.0,118.08,117.97,118.08,59533.0,87.4905,87.5499,87.4683,87.5499,59533.0
2017-01-27 15:50:00,118.08,118.09,118.04,118.07,54795.0,87.5499,87.5573,87.5202,87.5424,54795.0
2017-01-27 15:55:00,118.07,118.16,118.06,118.08,161712.0,87.5424,87.6092,87.535,87.5499,161712.0
2017-01-30 09:30:00,117.91,117.92,116.95,117.04,50212.0,87.4238,87.4312,86.712,86.7788,50212.0
2017-01-30 09:35:00,116.91,117.53,116.91,117.15,38012.0,86.6824,87.1421,86.6824,86.8603,38012.0
2017-01-30 09:40:00,117.2,117.29,116.67,116.88,23124.0,86.8974,86.9641,86.5044,86.6601,23124.0
2017-01-30 09:45:00,116.8,116.88,116.71,116.73,31842.0,86.6008,86.6601,86.5341,86.5489,31842.0
2017-01-30 09:50:00,116.73,116.84,116.69,116.79,32277.0,86.5489,86.6305,86.5192,86.5934,32277.0
2017-01-30 09:55:00,116.79,116.79,116.71,116.74,24664.0,86.5934,86.5934,86.5341,86.5563,24664.0
2017-01-30 10:00:00,116.72,116.79,116.68,116.72,32145.0,86.5415,86.5934,86.5118,86.5415,32145.0
2017-01-30 10:05:00,116.71,116.71,116.5,116.6,36487.0,86.5341,86.5341,86.3784,86.4525,36487.0
2017-01-30 10:10:00,116.6,116.71,116.51,116.57,16527.0,86.4525,86.5341,86.3858,86.4303,16527.0
2017-01-30 10:15:00,116.57,116.64,116.5,116.54,20308.0,86.4303,86.4822,86.3784,86.408,20308.0
2017-01-30 10:20:00,116.53,116.65,116.52,116.62,18783.0,86.4006,86.4896,86.3932,86.4673,18783.0
2017-01-30 10:25:00,116.64,116.67,116.56,116.58,25215.0,86.4822,86.5044,86.4229,86.4377,25215.0
2017-01-30 10:30:00,116.58,116.67,116.56,116.64,28315.0,86.4377,86.5044,86.4229,86.4822,28315.0
2017-01-30 10:35:00,116.64,116.68,116.59,116.62,17302.0,86.4822,86.5118,86.4451,86.4673,17302.0
2017-01-30 10:40:00,116.61,116.62,116.52,116.54,25379.0,86.4599,86.4673,86.3932,86.408,25379.0
2017-01-30 10:45:00,116.54,116.54,116.43,116.46,25707.0,86.408,86.408,86.3265,86.3487,25707.0
2017-01-30 10:50:00,116.47,116.5,116.33,116.37,20007.0,86.3561,86.3784,86.2523,86.282,20007.0
2017-01-30 10:55:00,116.34,116.34,116.26,116.32,23053.0,86.2597,86.2597,86.2004,86.2449,23053.0
2017-01-30 11:00:00,116.31,116.37,116.28,116.36,26919.0,86.2375,86.282,86.2153,86.2746,26919.0
2017-01-30 11:05:00,116.35,116.36,116.32,116.36,19997.0,86.2672,86.2746,86.2449,86.2746,19997.0
2017-01-30 11:10:00,116.37,116.49,116.37,116.49,21769.0,86.282,86.371,86.282,86.371,21769.0
2017-01-30 11:15:00,116.48,116.48,116.38,116.44,26611.0,86.3635,86.3635,86.2894,86.3339,26611.0
2017-01-30 11:20:00,116.45,116.5,116.44,116.48,27725.0,86.3413,86.3784,86.3339,86.3635,27725.0
2017-01-30 11:25:00,116.47,116.55,116.47,116.48,21173.0,86.3561,86.4154,86.3561,86.3635,21173.0
2017-01-30 11:30:00,116.48,116.54,116.48,116.5,18495.0,86.3635,86.408,86.3635,86.3784,18495.0
2017-01-30 11:35:00,116.5,116.64,116.5,116.63,16120.0,86.3784,86.4822,86.3784,86.4748,16120.0
2017-01-30 11:40:00,116.63,116.63,116.52,116.53,12036.0,86.4748,86.4748,86.3932,86.4006,12036.0
2017-01-30 11:45:00,116.53,116.56,116.5,116.53,14655.0,86.4006,86.4229,86.3784,86.4006,14655.0
2017-01-30 11:50:00,116.53,116.62,116.52,116.54,19860.0,86.4006,86.4673,86.3932,86.408,19860.0
2017-01-30 11:55:00,116.55,116.66,116.53,116.58,16830.0,86.4154,86.497,86.4006,86.4377,16830.0
2017-01-30 12:00:00,116.59,116.6,116.53,116.58,22903.0,86.4451,86.4525,86.4006,86.4377,22903.0
2017-01-30 12:05:00,116.58,116.65,116.57,116.62,21509.0,86.4377,86.4896,86.4303,86.4673,21509.0
2017-01-30 12:10:00,116.61,116.61,116.5,116.59,32228.0,86.4599,86.4599,86.3784,86.4451,32228.0
2017-01-30 12:15:00,116.58,116.61,116.57,116.59,17204.0,86.4377,86.4599,86.4303,86.4451,17204.0
2017-01-30 12:20:00,116.59,116.65,116.56,116.63,19409.0,86.4451,86.4896,86.4229,86.4748,19409.0
2017-01-30 12:25:00,116.64,116.68,116.64,116.66,6908.0,86.4822,86.5118,86.4822,86.497,6908.0
2017-01-30 12:30:00,116.66,116.67,116.53,116.57,19760.0,86.497,86.5044,86.4006,86.4303,19760.0
2017-01-30 12:35:00,116.58,116.6,116.54,116.57,33404.0,86.4377,86.4525,86.408,86.4303,33404.0
2017-01-30 12:40:00,116.57,116.58,116.51,116.54,25829.0,86.4303,86.4377,86.3858,86.408,25829.0
2017-01-30 12:45:00,116.55,116.63,116.53,116.63,26322.0,86.4154,86.4748,86.4006,86.4748,26322.0
2017-01-30 12:50:00,116.61,116.68,116.6,116.63,14130.0,86.4599,86.5118,86.4525,86.4748,14130.0
2017-01-30 12:55:00,116.61,116.63,116.58,116.63,12496.0,86.4599,86.4748,86.4377,86.4748,12496.0
2017-01-30 13:00:00,116.63,116.64,116.52,116.52,12301.0,86.4748,86.4822,86.3932,86.3932,12301.0
2017-01-30 13:05:00,116.53,116.59,116.51,116.58,32775.0,86.4006,86.4451,86.3858,86.4377,32775.0
2017-01-30 13:10:00,116.56,116.57,116.48,116.49,28271.0,86.4229,86.4303,86.3635,86.371,28271.0
2017-01-30 13:15:00,116.51,116.53,116.49,116.52,11824.0,86.3858,86.4006,86.371,86.3932,11824.0
2017-01-30 13:20:00,116.53,116.61,116.51,116.6,16146.0,86.4006,86.4599,86.3858,86.4525,16146.0
2017-01-30 13:25:00,116.6,116.61,116.5,116.51,13482.0,86.4525,86.4599,86.3784,86.3858,13482.0
2017-01-30 13:30:00,116.52,116.54,116.5,116.53,16321.0,86.3932,86.408,86.3784,86.4006,16321.0
2017-01-30 13:35:00,116.53,116.55,116.47,116.48,15617.0,86.4006,86.4154,86.3561,86.3635,15617.0
2017-01-30 13:40:00,116.49,116.56,116.48,116.51,17340.0,86.371,86.4229,86.3635,86.3858,17340.0
2017-01-30 13:45:00,116.5,116.5,116.42,116.45,12233.0,86.3784,86.3784,86.3191,86.3413,12233.0
2017-01-30 13:50:00,116.45,116.45,116.38,116.41,18878.0,86.3413,86.3413,86.2894,86.3116,18878.0
2017-01-30 13:55:00,116.42,116.47,116.41,116.46,9666.0,86.3191,86.3561,86.3116,86.3487,9666.0
2017-01-30 14:00:00,116.47,116.64,116.46,116.58,20230.0,86.3561,86.4822,86.3487,86.4377,20230.0
2017-01-30 14:05:00,116.57,116.65,116.48,116.65,14728.0,86.4303,86.4896,86.3635,86.4896,14728.0
2017-01-30 14:10:00,116.65,116.67,116.6,116.64,11086.0,86.4896,86.5044,86.4525,86.4822,11086.0
2017-01-30 14:15:00,116.64,116.66,116.58,116.61,16565.0,86.4822,86.497,86.4377,86.4599,16565.0
2017-01-30 14:20:00,116.62,116.83,116.62,116.82,23830.0,86.4673,86.623,86.4673,86.6156,23830.0
2017-01-30 14:25:00,116.83,116.91,116.76,116.88,27662.0,86.623,86.6824,86.5711,86.6601,27662.0
2017-01-30 14:30:00,116.88,117.01,116.85,117.01,54026.0,86.6601,86.7565,86.6379,86.7565,54026.0
2017-01-30 14:35:00,116.98,117.0,116.92,116.94,15024.0,86.7343,86.7491,86.6898,86.7046,15024.0
2017-01-30 14:40:00,116.93,116.96,116.85,116.87,15263.0,86.6972,86.7194,86.6379,86.6527,15263.0
2017-01-30 14:45:00,116.87,116.92,116.84,116.89,28756.0,86.6527,86.6898,86.6305,86.6675,28756.0
2017-01-30 14:50:00,116.89,116.91,116.86,116.89,18559.0,86.6675,86.6824,86.6453,86.6675,18559.0
2017-01-30 14:55:00,116.89,116.96,116.89,116.94,15755.0,86.6675,86.7194,86.6675,86.7046,15755.0
2017-01-30 15:00:00,116.93,116.93,116.8,116.8,25675.0,86.6972,86.6972,86.6008,86.6008,25675.0
2017-01-30 15:05:00,116.8,116.82,116.7,116.74,23776.0,86.6008,86.6156,86.5267,86.5563,23776.0
2017-01-30 15:10:00,116.74,116.75,116.7,116.7,18706.0,86.5563,86.5637,86.5267,86.5267,18706.0
2017-01-30 15:15:00,116.7,116.71,116.65,116.7,20977.0,86.5267,86.5341,86.4896,86.5267,20977.0
2017-01-30 15:20:00,116.7,116.73,116.68,116.72,30110.0,86.5267,86.5489,86.5118,86.5415,30110.0
2017-01-30 15:25:00,116.72,116.87,116.69,116.86,40449.0,86.5415,86.6527,86.5192,86.6453,40449.0
2017-01-30 15:30:00,116.87,116.9,116.72,116.89,76134.0,86.6527,86.6749,86.5415,86.6675,76134.0
2017-01-30 15:35:00,116.9,116.9,116.75,116.76,69593.0,86.6749,86.6749,86.5637,86.5711,69593.0
2017-01-30 15:40:00,116.77,116.79,116.66,116.74,61822.0,86.5786,86.5934,86.497,86.5563,61822.0
2017-01-30 15:45:00,116.75,116.93,116.73,116.89,57665.0,86.5637,86.6972,86.5489,86.6675,57665.0
2017-01-30 15:50:00,116.89,116.99,116.89,116.95,90420.0,86.6675,86.7417,86.6675,86.712,90420.0
2017-01-30 15:55:00,116.95,117.16,116.94,116.99,187426.0,86.712,86.8677,86.7046,86.7417,187426.0
2017-01-31 09:30:00,111.81,111.81,110.05,111.09,631189.0,82.901,82.901,81.596,82.3672,631189.0
2017-01-31 09:35:00,111.01,111.19,109.69,109.89,395962.0,82.3078,82.4413,81.3291,81.4774,395962.0
2017-01-31 09:40:00,109.91,109.98,109.59,109.65,320740.0,81.4922,81.5441,81.255,81.2995,320740.0
2017-01-31 09:45:00,109.65,109.74,109.23,109.56,703463.0,81.2995,81.3662,80.9881,81.2327,703463.0
2017-01-31 09:50:00,109.54,109.55,109.1,109.14,391092.0,81.2179,81.2253,80.8917,80.9213,391092.0
2017-01-31 09:55:00,109.11,109.21,108.86,109.19,368126.0,80.8991,80.9732,80.7137,80.9584,368126.0
2017-01-31 10:00:00,109.17,109.19,108.68,108.95,292612.0,80.9436,80.9584,80.5803,80.7805,292612.0
2017-01-31 10:05:00,108.95,109.37,108.93,109.31,321984.0,80.7805,81.0919,80.7656,81.0474,321984.0
2017-01-31 10:10:00,109.31,109.41,108.93,109.0,228612.0,81.0474,81.1215,80.7656,80.8175,228612.0
2017-01-31 10:15:00,109.0,109.23,108.88,109.1,253899.0,80.8175,80.9881,80.7286,80.8917,253899.0
2017-01-31 10:20:00,109.1,109.47,109.1,109.37,167142.0,80.8917,81.166,80.8917,81.0919,167142.0
2017-01-31 10:25:00,109.37,109.59,109.3,109.58,157617.0,81.0919,81.255,81.04,81.2476,157617.0
2017-01-31 10:30:00,109.6,109.9,109.55,109.9,184027.0,81.2624,81.4848,81.2253,81.4848,184027.0
2017-01-31 10:35:00,109.9,109.9,109.55,109.62,132595.0,81.4848,81.4848,81.2253,81.2772,132595.0
2017-01-31 10:40:00,109.62,109.7,109.53,109.66,149173.0,81.2772,81.3365,81.2105,81.3069,149173.0
2017-01-31 10:45:00,109.65,109.98,109.59,109.89,142583.0,81.2995,81.5441,81.255,81.4774,142583.0
2017-01-31 10:50:00,109.89,110.19,109.81,110.0,111539.0,81.4774,81.6999,81.4181,81.559,111539.0
2017-01-31 10:55:00,110.0,110.17,109.9,110.1,109627.0,81.559,81.685,81.4848,81.6331,109627.0
2017-01-31 11:00:00,110.1,110.35,110.08,110.31,124427.0,81.6331,81.8185,81.6183,81.7888,124427.0
2017-01-31 11:05:00,110.33,110.42,110.29,110.42,77901.0,81.8037,81.8704,81.774,81.8704,77901.0
2017-01-31 11:10:00,110.43,110.64,110.39,110.59,82250.0,81.8778,82.0335,81.8481,81.9964,82250.0
2017-01-31 11:15:00,110.58,110.71,110.58,110.6,82433.0,81.989,82.0854,81.989,82.0038,82433.0
2017-01-31 11:20:00,110.6,110.67,110.3,110.5,125597.0,82.0038,82.0557,81.7814,81.9297,125597.0
2017-01-31 11:25:00,110.51,110.56,110.32,110.32,74163.0,81.9371,81.9742,81.7962,81.7962,74163.0
2017-01-31 11:30:00,110.31,110.33,109.91,110.0,120348.0,81.7888,81.8037,81.4922,81.559,120348.0
2017-01-31 11:35:00,110.0,110.08,109.72,110.06,84925.0,81.559,81.6183,81.3514,81.6035,84925.0
2017-01-31 11:40:00,110.06,110.07,109.75,109.79,42339.0,81.6035,81.6109,81.3736,81.4033,42339.0
2017-01-31 11:45:00,109.79,109.96,109.79,109.89,47933.0,81.4033,81.5293,81.4033,81.4774,47933.0
2017-01-31 11:50:00,109.88,109.94,109.78,109.91,52308.0,81.47,81.5145,81.3959,81.4922,52308.0
2017-01-31 11:55:00,109.91,109.99,109.81,109.81,42704.0,81.4922,81.5516,81.4181,81.4181,42704.0
2017-01-31 12:00:00,109.81,109.81,109.74,109.76,66802.0,81.4181,81.4181,81.3662,81.381,66802.0
2017-01-31 12:05:00,109.76,109.83,109.74,109.77,48937.0,81.381,81.4329,81.3662,81.3884,48937.0
2017-01-31 12:10:00,109.77,109.77,109.44,109.67,86149.0,81.3884,81.3884,81.1438,81.3143,86149.0
2017-01-31 12:15:00,109.67,109.67,109.43,109.43,32595.0,81.3143,81.3143,81.1364,81.1364,32595.0
2017-01-31 12:20:00,109.44,109.55,109.36,109.48,44631.0,81.1438,81.2253,81.0845,81.1734,44631.0
2017-01-31 12:25:00,109.48,109.78,109.47,109.6,54483.0,81.1734,81.3959,81.166,81.2624,54483.0
2017-01-31 12:30:00,109.58,109.59,109.44,109.49,34139.0,81.2476,81.255,81.1438,81.1808,34139.0
2017-01-31 12:35:00,109.49,109.68,109.44,109.59,34927.0,81.1808,81.3217,81.1438,81.255,34927.0
2017-01-31 12:40:00,109.57,109.59,109.35,109.44,48636.0,81.2402,81.255,81.077,81.1438,48636.0
2017-01-31 12:45:00,109.42,109.5,109.37,109.42,34234.0,81.1289,81.1883,81.0919,81.1289,34234.0
2017-01-31 12:50:00,109.44,109.44,109.35,109.41,70770.0,81.1438,81.1438,81.077,81.1215,70770.0
2017-01-31 12:55:00,109.41,109.48,109.34,109.43,51676.0,81.1215,81.1734,81.0696,81.1364,51676.0
2017-01-31 13:00:00,109.42,109.42,109.33,109.38,53967.0,81.1289,81.1289,81.0622,81.0993,53967.0
2017-01-31 13:05:00,109.38,109.4,109.35,109.37,40526.0,81.0993,81.1141,81.077,81.0919,40526.0
2017-01-31 13:10:00,109.37,109.38,109.18,109.23,69878.0,81.0919,81.0993,80.951,80.9881,69878.0
2017-01-31 13:15:00,109.23,109.56,109.2,109.56,55065.0,80.9881,81.2327,80.9658,81.2327,55065.0
2017-01-31 13:20:00,109.57,109.62,109.45,109.53,58422.0,81.2402,81.2772,81.1512,81.2105,58422.0
2017-01-31 13:25:00,109.53,109.86,109.5,109.81,74031.0,81.2105,81.4552,81.1883,81.4181,74031.0
2017-01-31 13:30:00,109.81,110.0,109.8,109.96,88503.0,81.4181,81.559,81.4107,81.5293,88503.0
2017-01-31 13:35:00,109.94,110.0,109.81,109.83,78014.0,81.5145,81.559,81.4181,81.4329,78014.0
2017-01-31 13:40:00,109.83,109.84,109.55,109.58,97998.0,81.4329,81.4403,81.2253,81.2476,97998.0
2017-01-31 13:45:00,109.59,109.66,109.44,109.46,60576.0,81.255,81.3069,81.1438,81.1586,60576.0
2017-01-31 13:50:00,109.46,109.53,109.38,109.5,41121.0,81.1586,81.2105,81.0993,81.1883,41121.0
2017-01-31 13:55:00,109.5,109.59,109.37,109.39,48482.0,81.1883,81.255,81.0919,81.1067,48482.0
2017-01-31 14:00:00,109.41,109.44,109.25,109.28,57453.0,81.1215,81.1438,81.0029,81.0251,57453.0
2017-01-31 14:05:00,109.28,109.47,109.27,109.41,71043.0,81.0251,81.166,81.0177,81.1215,71043.0
2017-01-31 14:10:00,109.42,109.54,109.4,109.45,50401.0,81.1289,81.2179,81.1141,81.1512,50401.0
2017-01-31 14:15:00,109.44,109.63,109.41,109.53,51397.0,81.1438,81.2846,81.1215,81.2105,51397.0
2017-01-31 14:20:00,109.56,109.56,109.34,109.37,92888.0,81.2327,81.2327,81.0696,81.0919,92888.0
2017-01-31 14:25:00,109.38,109.47,109.34,109.45,54194.0,81.0993,81.166,81.0696,81.1512,54194.0
2017-01-31 14:30:00,109.45,109.46,109.36,109.38,53447.0,81.1512,81.1586,81.0845,81.0993,53447.0
2017-01-31 14:35:00,109.37,109.43,109.35,109.36,51520.0,81.0919,81.1364,81.077,81.0845,51520.0
2017-01-31 14:40:00,109.37,109.4,109.2,109.21,61229.0,81.0919,81.1141,80.9658,80.9732,61229.0
2017-01-31 14:45:00,109.2,109.23,109.12,109.17,81271.0,80.9658,80.9881,80.9065,80.9436,81271.0
2017-01-31 14:50:00,109.17,109.22,109.14,109.16,59843.0,80.9436,80.9806,80.9213,80.9362,59843.0
2017-01-31 14:55:00,109.16,109.23,109.16,109.21,117810.0,80.9362,80.9881,80.9362,80.9732,117810.0
2017-01-31 15:00:00,109.2,109.25,109.08,109.11,75780.0,80.9658,81.0029,80.8768,80.8991,75780.0
2017-01-31 15:05:00,109.1,109.11,108.97,109.02,289398.0,80.8917,80.8991,80.7953,80.8324,289398.0
2017-01-31 15:10:00,109.01,109.23,109.01,109.13,68702.0,80.8249,80.9881,80.8249,80.9139,68702.0
2017-01-31 15:15:00,109.13,109.14,109.04,109.06,84803.0,80.9139,80.9213,80.8472,80.862,84803.0
2017-01-31 15:20:00,109.06,109.12,109.03,109.08,96466.0,80.862,80.9065,80.8398,80.8768,96466.0
2017-01-31 15:25:00,109.08,109.08,108.99,109.04,103440.0,80.8768,80.8768,80.8101,80.8472,103440.0
2017-01-31 15:30:00,109.03,109.11,108.99,109.09,188207.0,80.8398,80.8991,80.8101,80.8843,188207.0
2017-01-31 15:35:00,109.07,109.11,109.02,109.07,240966.0,80.8694,80.8991,80.8324,80.8694,240966.0
2017-01-31 15:40:00,109.06,109.09,108.86,108.94,169382.0,80.862,80.8843,80.7137,80.773,169382.0
2017-01-31 15:45:00,108.94,109.15,108.93,109.15,228576.0,80.773,80.9287,80.7656,80.9287,228576.0
2017-01-31 15:50:00,109.15,109.2,109.02,109.1,382729.0,80.9287,80.9658,80.8324,80.8917,382729.0
2017-01-31 15:55:00,109.09,109.15,109.0,109.13,462110.0,80.8843,80.9287,80.8175,80.9139,462110.0
2017-02-01 09:30:00,107.79,108.55,107.7,107.92,315572.0,79.9204,80.4839,79.8537,80.0168,315572.0
2017-02-01 09:35:00,107.93,108.06,107.5,107.51,214205.0,80.0242,80.1206,79.7054,79.7128,214205.0
2017-02-01 09:40:00,107.5,107.58,106.95,106.96,244725.0,79.7054,79.7647,79.2976,79.305,244725.0
2017-02-01 09:45:00,106.96,107.34,106.95,107.14,171148.0,79.305,79.5867,79.2976,79.4384,171148.0
2017-02-01 09:50:00,107.15,107.21,106.93,106.93,160823.0,79.4459,79.4903,79.2827,79.2827,160823.0
2017-02-01 09:55:00,106.93,107.0,106.69,106.69,190336.0,79.2827,79.3346,79.1048,79.1048,190336.0
2017-02-01 10:00:00,106.7,106.79,106.6,106.64,194963.0,79.1122,79.1789,79.0381,79.0677,194963.0
2017-02-01 10:05:00,106.65,106.66,106.32,106.58,245420.0,79.0751,79.0825,78.8305,79.0232,245420.0
2017-02-01 10:10:00,106.58,106.75,106.5,106.53,152759.0,79.0232,79.1493,78.9639,78.9862,152759.0
2017-02-01 10:15:00,106.5,106.58,106.4,106.43,114471.0,78.9639,79.0232,78.8898,78.912,114471.0
2017-02-01 10:20:00,106.43,106.61,106.4,106.48,117920.0,78.912,79.0455,78.8898,78.9491,117920.0
2017-02-01 10:25:00,106.47,106.49,106.3,106.32,111656.0,78.9417,78.9565,78.8156,78.8305,111656.0
2017-02-01 10:30:00,106.31,106.4,106.13,106.17,143655.0,78.823,78.8898,78.6896,78.7192,143655.0
2017-02-01 10:35:00,106.16,106.18,105.81,105.94,228615.0,78.7118,78.7267,78.4523,78.5487,228615.0
2017-02-01 10:40:00,105.94,106.08,105.66,105.72,194640.0,78.5487,78.6525,78.3411,78.3856,194640.0
2017-02-01 10:45:00,105.73,105.76,105.6,105.66,201364.0,78.393,78.4152,78.2966,78.3411,201364.0
2017-02-01 10:50:00,105.66,105.69,105.51,105.58,97563.0,78.3411,78.3633,78.2299,78.2818,97563.0
2017-02-01 10:55:00,105.58,105.84,105.46,105.54,137481.0,78.2818,78.4746,78.1928,78.2521,137481.0
2017-02-01 11:00:00,105.53,105.78,105.41,105.69,134552.0,78.2447,78.4301,78.1557,78.3633,134552.0
2017-02-01 11:05:00,105.72,105.9,105.66,105.68,127770.0,78.3856,78.5191,78.3411,78.3559,127770.0
2017-02-01 11:10:00,105.67,105.71,105.41,105.47,120817.0,78.3485,78.3782,78.1557,78.2002,120817.0
2017-02-01 11:15:00,105.48,105.58,105.42,105.43,89180.0,78.2076,78.2818,78.1632,78.1706,89180.0
2017-02-01 11:20:00,105.43,105.51,105.39,105.42,106746.0,78.1706,78.2299,78.1409,78.1632,106746.0
2017-02-01 11:25:00,105.41,105.44,105.12,105.14,101087.0,78.1557,78.178,77.9407,77.9556,101087.0
2017-02-01 11:30:00,105.14,105.48,105.14,105.47,111450.0,77.9556,78.2076,77.9556,78.2002,111450.0
2017-02-01 11:35:00,105.47,105.48,105.22,105.26,59333.0,78.2002,78.2076,78.0149,78.0445,59333.0
2017-02-01 11:40:00,105.25,105.25,105.0,105.05,105330.0,78.0371,78.0371,77.8518,77.8888,105330.0
2017-02-01 11:45:00,105.06,105.29,105.05,105.12,102497.0,77.8962,78.0668,77.8888,77.9407,102497.0
2017-02-01 11:50:00,105.1,105.13,104.99,105.0,175321.0,77.9259,77.9481,77.8443,77.8518,175321.0
2017-02-01 11:55:00,105.01,105.03,104.83,104.93,172744.0,77.8592,77.874,77.7257,77.7998,172744.0
2017-02-01 12:00:00,104.93,105.19,104.83,105.19,186443.0,77.7998,77.9926,77.7257,77.9926,186443.0
2017-02-01 12:05:00,105.18,105.36,105.12,105.23,222866.0,77.9852,78.1187,77.9407,78.0223,222866.0
2017-02-01 12:10:00,105.22,105.29,104.96,104.98,117276.0,78.0149,78.0668,77.8221,77.8369,117276.0
2017-02-01 12:15:00,104.98,105.14,104.92,104.97,80908.0,77.8369,77.9556,77.7924,77.8295,80908.0
2017-02-01 12:20:00,104.98,105.16,104.8,104.8,156151.0,77.8369,77.9704,77.7035,77.7035,156151.0
2017-02-01 12:25:00,104.8,104.83,104.62,104.77,179108.0,77.7035,77.7257,77.57,77.6812,179108.0
2017-02-01 12:30:00,104.77,104.81,104.62,104.73,192009.0,77.6812,77.7109,77.57,77.6516,192009.0
2017-02-01 12:35:00,104.73,105.03,104.73,104.89,130862.0,77.6516,77.874,77.6516,77.7702,130862.0
2017-02-01 12:40:00,104.9,104.91,104.79,104.8,104061.0,77.7776,77.785,77.696,77.7035,104061.0
2017-02-01 12:45:00,104.79,104.9,104.67,104.83,101835.0,77.696,77.7776,77.6071,77.7257,101835.0
2017-02-01 12:50:00,104.86,104.89,104.67,104.78,69189.0,77.7479,77.7702,77.6071,77.6886,69189.0
2017-02-01 12:55:00,104.78,104.78,104.36,104.42,132643.0,77.6886,77.6886,77.3772,77.4217,132643.0
2017-02-01 13:00:00,104.43,104.44,104.19,104.27,163741.0,77.4291,77.4365,77.2512,77.3105,163741.0
2017-02-01 13:05:00,104.28,104.48,104.26,104.4,90064.0,77.3179,77.4662,77.3031,77.4069,90064.0
2017-02-01 13:10:00,104.42,104.43,104.11,104.25,126490.0,77.4217,77.4291,77.1919,77.2957,126490.0
2017-02-01 13:15:00,104.27,104.33,104.15,104.21,90855.0,77.3105,77.355,77.2215,77.266,90855.0
2017-02-01 13:20:00,104.21,104.28,104.0,104.03,133807.0,77.266,77.3179,77.1103,77.1325,133807.0
2017-02-01 13:25:00,104.01,104.23,104.01,104.12,159082.0,77.1177,77.2808,77.1177,77.1993,159082.0
2017-02-01 13:30:00,104.12,104.24,104.0,104.18,235450.0,77.1993,77.2883,77.1103,77.2438,235450.0
2017-02-01 13:35:00,104.19,104.36,104.15,104.15,238312.0,77.2512,77.3772,77.2215,77.2215,238312.0
2017-02-01 13:40:00,104.15,104.28,103.77,103.79,225519.0,77.2215,77.3179,76.9398,76.9546,225519.0
2017-02-01 13:45:00,103.78,103.93,103.6,103.6,143853.0,76.9472,77.0584,76.8137,76.8137,143853.0
2017-02-01 13:50:00,103.61,103.73,103.4,103.51,342519.0,76.8211,76.9101,76.6654,76.747,342519.0
2017-02-01 13:55:00,103.51,103.8,103.45,103.66,188862.0,76.747,76.962,76.7025,76.8582,188862.0
2017-02-01 14:00:00,103.63,103.74,103.23,103.29,176872.0,76.836,76.9175,76.5394,76.5839,176872.0
2017-02-01 14:05:00,103.32,103.52,103.28,103.46,129696.0,76.6061,76.7544,76.5765,76.7099,129696.0
2017-02-01 14:10:00,103.46,103.66,103.45,103.64,95965.0,76.7099,76.8582,76.7025,76.8434,95965.0
2017-02-01 14:15:00,103.64,103.89,103.58,103.89,171370.0,76.8434,77.0287,76.7989,77.0287,171370.0
2017-02-01 14:20:00,103.89,104.02,103.8,103.87,170830.0,77.0287,77.1251,76.962,77.0139,170830.0
2017-02-01 14:25:00,103.87,103.91,103.72,103.83,104153.0,77.0139,77.0436,76.9027,76.9843,104153.0
2017-02-01 14:30:00,103.84,103.85,103.52,103.52,144346.0,76.9917,76.9991,76.7544,76.7544,144346.0
2017-02-01 14:35:00,103.54,103.79,103.51,103.77,78680.0,76.7692,76.9546,76.747,76.9398,78680.0
2017-02-01 14:40:00,103.78,104.11,103.72,103.97,106665.0,76.9472,77.1919,76.9027,77.0881,106665.0
2017-02-01 14:45:00,103.97,104.11,103.93,104.1,71516.0,77.0881,77.1919,77.0584,77.1844,71516.0
2017-02-01 14:50:00,104.1,104.25,104.0,104.24,97117.0,77.1844,77.2957,77.1103,77.2883,97117.0
2017-02-01 14:55:00,104.24,104.37,104.19,104.37,143611.0,77.2883,77.3846,77.2512,77.3846,143611.0
2017-02-01 15:00:00,104.37,104.44,104.31,104.34,117212.0,77.3846,77.4365,77.3402,77.3624,117212.0
2017-02-01 15:05:00,104.34,104.51,104.2,104.5,147131.0,77.3624,77.4884,77.2586,77.481,147131.0
2017-02-01 15:10:00,104.49,104.73,104.48,104.71,201821.0,77.4736,77.6516,77.4662,77.6367,201821.0
2017-02-01 15:15:00,104.72,104.82,104.68,104.8,170616.0,77.6441,77.7183,77.6145,77.7035,170616.0
2017-02-01 15:20:00,104.81,104.89,104.62,104.71,219883.0,77.7109,77.7702,77.57,77.6367,219883.0
2017-02-01 15:25:00,104.71,104.91,104.71,104.9,174355.0,77.6367,77.785,77.6367,77.7776,174355.0
2017-02-01 15:30:00,104.9,105.09,104.85,105.09,204450.0,77.7776,77.9185,77.7405,77.9185,204450.0
2017-02-01 15:35:00,105.09,105.19,104.93,104.96,230181.0,77.9185,77.9926,77.7998,77.8221,230181.0
2017-02-01 15:40:00,104.96,105.13,104.94,105.01,354028.0,77.8221,77.9481,77.8073,77.8592,354028.0
2017-02-01 15:45:00,105.02,105.24,105.02,105.2,344568.0,77.8666,78.0297,77.8666,78.0,344568.0
2017-02-01 15:50:00,105.2,105.27,105.19,105.26,263970.0,78.0,78.0519,77.9926,78.0445,263970.0
2017-02-01 15:55:00,105.27,105.35,105.18,105.28,457821.0,78.0519,78.1113,77.9852,78.0594,457821.0
2017-02-02 09:30:00,105.29,105.53,105.15,105.26,142630.0,78.0668,78.2447,77.963,78.0445,142630.0
2017-02-02 09:35:00,105.36,105.45,105.02,105.38,96264.0,78.1187,78.1854,77.8666,78.1335,96264.0
2017-02-02 09:40:00,105.36,105.7,105.36,105.47,75924.0,78.1187,78.3708,78.1187,78.2002,75924.0
2017-02-02 09:45:00,105.48,105.53,105.22,105.4,65870.0,78.2076,78.2447,78.0149,78.1483,65870.0
2017-02-02 09:50:00,105.39,105.39,104.92,105.05,87056.0,78.1409,78.1409,77.7924,77.8888,87056.0
2017-02-02 09:55:00,105.05,105.2,105.05,105.13,27572.0,77.8888,78.0,77.8888,77.9481,27572.0
2017-02-02 10:00:00,105.09,105.12,104.99,105.1,41352.0,77.9185,77.9407,77.8443,77.9259,41352.0
2017-02-02 10:05:00,105.1,105.22,105.05,105.05,28180.0,77.9259,78.0149,77.8888,77.8888,28180.0
2017-02-02 10:10:00,105.07,105.17,105.04,105.1,42245.0,77.9037,77.9778,77.8814,77.9259,42245.0
2017-02-02 10:15:00,105.11,105.13,105.02,105.03,40909.0,77.9333,77.9481,77.8666,77.874,40909.0
2017-02-02 10:20:00,105.06,105.06,104.85,104.89,57493.0,77.8962,77.8962,77.7405,77.7702,57493.0
2017-02-02 10:25:00,104.9,105.01,104.88,104.92,45417.0,77.7776,77.8592,77.7628,77.7924,45417.0
2017-02-02 10:30:00,104.91,104.92,104.7,104.74,79754.0,77.785,77.7924,77.6293,77.659,79754.0
2017-02-02 10:35:00,104.74,104.99,104.69,104.98,36314.0,77.659,77.8443,77.6219,77.8369,36314.0
2017-02-02 10:40:00,104.97,104.99,104.82,104.94,29553.0,77.8295,77.8443,77.7183,77.8073,29553.0
2017-02-02 10:45:00,104.95,105.15,104.95,105.13,35000.0,77.8147,77.963,77.8147,77.9481,35000.0
2017-02-02 10:50:00,105.14,105.33,105.13,105.31,49631.0,77.9556,78.0964,77.9481,78.0816,49631.0
2017-02-02 10:55:00,105.31,105.4,105.25,105.34,36226.0,78.0816,78.1483,78.0371,78.1038,36226.0
2017-02-02 11:00:00,105.35,105.52,105.35,105.48,46034.0,78.1113,78.2373,78.1113,78.2076,46034.0
2017-02-02 11:05:00,105.47,105.53,105.39,105.53,44216.0,78.2002,78.2447,78.1409,78.2447,44216.0
2017-02-02 11:10:00,105.52,105.58,105.46,105.53,90523.0,78.2373,78.2818,78.1928,78.2447,90523.0
2017-02-02 11:15:00,105.5,105.54,105.29,105.32,86640.0,78.2225,78.2521,78.0668,78.089,86640.0
2017-02-02 11:20:00,105.34,105.54,105.28,105.54,103480.0,78.1038,78.2521,78.0594,78.2521,103480.0
2017-02-02 11:25:00,105.55,105.57,105.43,105.52,54276.0,78.2595,78.2744,78.1706,78.2373,54276.0
2017-02-02 11:30:00,105.51,105.53,105.42,105.49,60270.0,78.2299,78.2447,78.1632,78.2151,60270.0
2017-02-02 11:35:00,105.5,105.5,105.29,105.3,47280.0,78.2225,78.2225,78.0668,78.0742,47280.0
2017-02-02 11:40:00,105.29,105.42,105.26,105.4,24228.0,78.0668,78.1632,78.0445,78.1483,24228.0
2017-02-02 11:45:00,105.42,105.45,105.19,105.2,28510.0,78.1632,78.1854,77.9926,78.0,28510.0
2017-02-02 11:50:00,105.21,105.22,105.1,105.13,31471.0,78.0075,78.0149,77.9259,77.9481,31471.0
2017-02-02 11:55:00,105.12,105.2,105.07,105.12,39221.0,77.9407,78.0,77.9037,77.9407,39221.0
2017-02-02 12:00:00,105.13,105.22,105.0,105.06,47674.0,77.9481,78.0149,77.8518,77.8962,47674.0
2017-02-02 12:05:00,105.07,105.32,105.05,105.31,32573.0,77.9037,78.089,77.8888,78.0816,32573.0
2017-02-02 12:10:00,105.3,105.3,105.15,105.19,26364.0,78.0742,78.0742,77.963,77.9926,26364.0
2017-02-02 12:15:00,105.16,105.22,105.11,105.19,20439.0,77.9704,78.0149,77.9333,77.9926,20439.0
2017-02-02 12:20:00,105.19,105.26,105.11,105.13,16284.0,77.9926,78.0445,77.9333,77.9481,16284.0
2017-02-02 12:25:00,105.12,105.16,105.06,105.08,27200.0,77.9407,77.9704,77.8962,77.9111,27200.0
2017-02-02 12:30:00,105.08,105.09,104.94,105.05,26780.0,77.9111,77.9185,77.8073,77.8888,26780.0
2017-02-02 12:35:00,105.05,105.05,104.95,105.0,34473.0,77.8888,77.8888,77.8147,77.8518,34473.0
2017-02-02 12:40:00,104.99,105.05,104.94,104.97,27208.0,77.8443,77.8888,77.8073,77.8295,27208.0
2017-02-02 12:45:00,104.98,105.06,104.96,104.99,36344.0,77.8369,77.8962,77.8221,77.8443,36344.0
2017-02-02 12:50:00,104.99,105.0,104.82,104.91,47444.0,77.8443,77.8518,77.7183,77.785,47444.0
2017-02-02 12:55:00,104.9,104.99,104.84,104.85,15484.0,77.7776,77.8443,77.7331,77.7405,15484.0
2017-02-02 13:00:00,104.84,104.9,104.79,104.8,25130.0,77.7331,77.7776,77.696,77.7035,25130.0
2017-02-02 13:05:00,104.79,104.85,104.73,104.81,16698.0,77.696,77.7405,77.6516,77.7109,16698.0
2017-02-02 13:10:00,104.81,104.85,104.78,104.83,26954.0,77.7109,77.7405,77.6886,77.7257,26954.0
2017-02-02 13:15:00,104.82,104.85,104.73,104.83,43654.0,77.7183,77.7405,77.6516,77.7257,43654.0
2017-02-02 13:20:00,104.81,104.9,104.75,104.76,31629.0,77.7109,77.7776,77.6664,77.6738,31629.0
2017-02-02 13:25:00,104.76,104.76,104.63,104.73,36086.0,77.6738,77.6738,77.5774,77.6516,36086.0
2017-02-02 13:30:00,104.72,104.73,104.64,104.69,23611.0,77.6441,77.6516,77.5848,77.6219,23611.0
2017-02-02 13:35:00,104.69,104.7,104.67,104.69,20657.0,77.6219,77.6293,77.6071,77.6219,20657.0
2017-02-02 13:40:00,104.69,104.88,104.68,104.83,30565.0,77.6219,77.7628,77.6145,77.7257,30565.0
2017-02-02 13:45:00,104.83,104.87,104.71,104.76,21561.0,77.7257,77.7554,77.6367,77.6738,21561.0
2017-02-02 13:50:00,104.76,104.86,104.76,104.83,21714.0,77.6738,77.7479,77.6738,77.7257,21714.0
2017-02-02 13:55:00,104.82,104.86,104.78,104.82,25415.0,77.7183,77.7479,77.6886,77.7183,25415.0
2017-02-02 14:00:00,104.82,104.86,104.77,104.86,23457.0,77.7183,77.7479,77.6812,77.7479,23457.0
2017-02-02 14:05:00,104.85,104.87,104.8,104.8,27734.0,77.7405,77.7554,77.7035,77.7035,27734.0
2017-02-02 14:10:00,104.8,104.85,104.76,104.81,16043.0,77.7035,77.7405,77.6738,77.7109,16043.0
2017-02-02 14:15:00,104.81,104.84,104.76,104.76,14655.0,77.7109,77.7331,77.6738,77.6738,14655.0
2017-02-02 14:20:00,104.78,104.78,104.7,104.75,27540.0,77.6886,77.6886,77.6293,77.6664,27540.0
2017-02-02 14:25:00,104.75,104.75,104.67,104.73,45017.0,77.6664,77.6664,77.6071,77.6516,45017.0
2017-02-02 14:30:00,104.72,104.72,104.64,104.67,19024.0,77.6441,77.6441,77.5848,77.6071,19024.0
2017-02-02 14:35:00,104.67,104.72,104.59,104.65,39247.0,77.6071,77.6441,77.5478,77.5922,39247.0
2017-02-02 14:40:00,104.63,104.63,104.53,104.56,25429.0,77.5774,77.5774,77.5033,77.5255,25429.0
2017-02-02 14:45:00,104.55,104.55,104.41,104.43,39989.0,77.5181,77.5181,77.4143,77.4291,39989.0
2017-02-02 14:50:00,104.43,104.64,104.43,104.6,40646.0,77.4291,77.5848,77.4291,77.5552,40646.0
2017-02-02 14:55:00,104.61,104.76,104.6,104.71,27558.0,77.5626,77.6738,77.5552,77.6367,27558.0
2017-02-02 15:00:00,104.7,104.81,104.68,104.81,35402.0,77.6293,77.7109,77.6145,77.7109,35402.0
2017-02-02 15:05:00,104.81,104.92,104.8,104.86,37098.0,77.7109,77.7924,77.7035,77.7479,37098.0
2017-02-02 15:10:00,104.86,104.94,104.86,104.92,32195.0,77.7479,77.8073,77.7479,77.7924,32195.0
2017-02-02 15:15:00,104.92,104.97,104.84,104.91,35004.0,77.7924,77.8295,77.7331,77.785,35004.0
2017-02-02 15:20:00,104.9,105.11,104.9,105.07,44353.0,77.7776,77.9333,77.7776,77.9037,44353.0
2017-02-02 15:25:00,105.07,105.18,105.05,105.16,55031.0,77.9037,77.9852,77.8888,77.9704,55031.0
2017-02-02 15:30:00,105.18,105.29,105.14,105.24,81141.0,77.9852,78.0668,77.9556,78.0297,81141.0
2017-02-02 15:35:00,105.22,105.32,105.22,105.27,82532.0,78.0149,78.089,78.0149,78.0519,82532.0
2017-02-02 15:40:00,105.26,105.3,105.24,105.25,92950.0,78.0445,78.0742,78.0297,78.0371,92950.0
2017-02-02 15:45:00,105.26,105.28,105.16,105.25,96610.0,78.0445,78.0594,77.9704,78.0371,96610.0
2017-02-02 15:50:00,105.25,105.26,105.09,105.12,80512.0,78.0371,78.0445,77.9185,77.9407,80512.0
2017-02-02 15:55:00,105.11,105.15,105.05,105.09,188720.0,77.9333,77.963,77.8888,77.9185,188720.0
2017-02-03 09:30:00,105.7,106.0,105.45,105.48,111363.0,78.3708,78.5932,78.1854,78.2076,111363.0
2017-02-03 09:35:00,105.48,105.68,105.32,105.6,50606.0,78.2076,78.3559,78.089,78.2966,50606.0
2017-02-03 09:40:00,105.65,105.66,105.45,105.51,38473.0,78.3337,78.3411,78.1854,78.2299,38473.0
2017-02-03 09:45:00,105.52,105.6,105.46,105.56,33359.0,78.2373,78.2966,78.1928,78.267,33359.0
2017-02-03 09:50:00,105.56,105.58,105.48,105.58,37085.0,78.267,78.2818,78.2076,78.2818,37085.0
2017-02-03 09:55:00,105.58,105.64,105.5,105.53,39724.0,78.2818,78.3263,78.2225,78.2447,39724.0
2017-02-03 10:00:00,105.53,105.63,105.45,105.56,40262.0,78.2447,78.3189,78.1854,78.267,40262.0
2017-02-03 10:05:00,105.57,105.64,105.48,105.56,34517.0,78.2744,78.3263,78.2076,78.267,34517.0
2017-02-03 10:10:00,105.55,105.55,105.33,105.39,55647.0,78.2595,78.2595,78.0964,78.1409,55647.0
2017-02-03 10:15:00,105.41,105.52,105.39,105.51,37009.0,78.1557,78.2373,78.1409,78.2299,37009.0
2017-02-03 10:20:00,105.51,105.6,105.49,105.51,44595.0,78.2299,78.2966,78.2151,78.2299,44595.0
2017-02-03 10:25:00,105.53,105.73,105.52,105.69,44152.0,78.2447,78.393,78.2373,78.3633,44152.0
2017-02-03 10:30:00,105.69,105.87,105.69,105.84,105808.0,78.3633,78.4968,78.3633,78.4746,105808.0
2017-02-03 10:35:00,105.84,105.9,105.7,105.77,28001.0,78.4746,78.5191,78.3708,78.4227,28001.0
2017-02-03 10:40:00,105.77,105.89,105.76,105.86,28195.0,78.4227,78.5116,78.4152,78.4894,28195.0
2017-02-03 10:45:00,105.85,106.09,105.85,106.05,62716.0,78.482,78.6599,78.482,78.6303,62716.0
2017-02-03 10:50:00,106.05,106.15,105.93,106.05,41175.0,78.6303,78.7044,78.5413,78.6303,41175.0
2017-02-03 10:55:00,106.05,106.16,105.97,106.06,41252.0,78.6303,78.7118,78.571,78.6377,41252.0
2017-02-03 11:00:00,106.05,106.27,106.05,106.23,47590.0,78.6303,78.7934,78.6303,78.7637,47590.0
2017-02-03 11:05:00,106.22,106.44,106.22,106.41,108951.0,78.7563,78.9194,78.7563,78.8972,108951.0
2017-02-03 11:10:00,106.41,106.49,106.31,106.48,69407.0,78.8972,78.9565,78.823,78.9491,69407.0
2017-02-03 11:15:00,106.47,106.48,106.38,106.45,64550.0,78.9417,78.9491,78.8749,78.9268,64550.0
2017-02-03 11:20:00,106.45,106.52,106.42,106.49,41085.0,78.9268,78.9787,78.9046,78.9565,41085.0
2017-02-03 11:25:00,106.5,106.5,106.38,106.44,56978.0,78.9639,78.9639,78.8749,78.9194,56978.0
2017-02-03 11:30:00,106.44,106.49,106.4,106.49,49315.0,78.9194,78.9565,78.8898,78.9565,49315.0
2017-02-03 11:35:00,106.49,106.5,106.44,106.46,26518.0,78.9565,78.9639,78.9194,78.9343,26518.0
2017-02-03 11:40:00,106.47,106.59,106.44,106.46,33270.0,78.9417,79.0306,78.9194,78.9343,33270.0
2017-02-03 11:45:00,106.45,106.63,106.45,106.63,32104.0,78.9268,79.0603,78.9268,79.0603,32104.0
2017-02-03 11:50:00,106.63,106.71,106.49,106.7,83428.0,79.0603,79.1196,78.9565,79.1122,83428.0
2017-02-03 11:55:00,106.7,106.85,106.59,106.81,74741.0,79.1122,79.2234,79.0306,79.1938,74741.0
2017-02-03 12:00:00,106.8,107.02,106.66,106.94,148112.0,79.1864,79.3495,79.0825,79.2902,148112.0
2017-02-03 12:05:00,106.94,107.05,106.89,107.02,51867.0,79.2902,79.3717,79.2531,79.3495,51867.0
2017-02-03 12:10:00,107.01,107.14,106.97,107.08,100909.0,79.3421,79.4384,79.3124,79.394,100909.0
2017-02-03 12:15:00,107.07,107.09,106.87,106.87,47875.0,79.3865,79.4014,79.2383,79.2383,47875.0
2017-02-03 12:20:00,106.86,107.03,106.74,106.8,45950.0,79.2308,79.3569,79.1419,79.1864,45950.0
2017-02-03 12:25:00,106.79,106.95,106.78,106.89,47184.0,79.1789,79.2976,79.1715,79.2531,47184.0
2017-02-03 12:30:00,106.89,106.97,106.88,106.93,18272.0,79.2531,79.3124,79.2457,79.2827,18272.0
2017-02-03 12:35:00,106.92,106.94,106.89,106.91,31126.0,79.2753,79.2902,79.2531,79.2679,31126.0
2017-02-03 12:40:00,106.91,107.0,106.9,106.96,22468.0,79.2679,79.3346,79.2605,79.305,22468.0
2017-02-03 12:45:00,106.97,106.99,106.9,106.9,29748.0,79.3124,79.3272,79.2605,79.2605,29748.0
2017-02-03 12:50:00,106.91,106.97,106.86,106.94,17851.0,79.2679,79.3124,79.2308,79.2902,17851.0
2017-02-03 12:55:00,106.94,107.0,106.86,106.97,26935.0,79.2902,79.3346,79.2308,79.3124,26935.0
2017-02-03 13:00:00,106.97,106.98,106.9,106.95,20306.0,79.3124,79.3198,79.2605,79.2976,20306.0
2017-02-03 13:05:00,106.95,106.98,106.85,106.89,22935.0,79.2976,79.3198,79.2234,79.2531,22935.0
2017-02-03 13:10:00,106.88,106.95,106.85,106.9,21414.0,79.2457,79.2976,79.2234,79.2605,21414.0
2017-02-03 13:15:00,106.89,106.9,106.85,106.87,23168.0,79.2531,79.2605,79.2234,79.2383,23168.0
2017-02-03 13:20:00,106.87,107.01,106.87,106.99,31247.0,79.2383,79.3421,79.2383,79.3272,31247.0
2017-02-03 13:25:00,106.99,106.99,106.88,106.97,25305.0,79.3272,79.3272,79.2457,79.3124,25305.0
2017-02-03 13:30:00,106.98,106.99,106.89,106.97,16193.0,79.3198,79.3272,79.2531,79.3124,16193.0
2017-02-03 13:35:00,106.96,107.05,106.96,107.03,34951.0,79.305,79.3717,79.305,79.3569,34951.0
2017-02-03 13:40:00,107.04,107.06,106.99,107.0,31569.0,79.3643,79.3791,79.3272,79.3346,31569.0
2017-02-03 13:45:00,107.01,107.04,106.99,107.02,22682.0,79.3421,79.3643,79.3272,79.3495,22682.0
2017-02-03 13:50:00,107.01,107.2,107.01,107.19,35135.0,79.3421,79.4829,79.3421,79.4755,35135.0
2017-02-03 13:55:00,107.19,107.2,107.08,107.09,31871.0,79.4755,79.4829,79.394,79.4014,31871.0
2017-02-03 14:00:00,107.09,107.17,107.07,107.15,40983.0,79.4014,79.4607,79.3865,79.4459,40983.0
2017-02-03 14:05:00,107.16,107.16,107.0,107.01,43657.0,79.4533,79.4533,79.3346,79.3421,43657.0
2017-02-03 14:10:00,107.01,107.1,106.95,106.95,42885.0,79.3421,79.4088,79.2976,79.2976,42885.0
2017-02-03 14:15:00,106.96,107.04,106.92,106.98,75630.0,79.305,79.3643,79.2753,79.3198,75630.0
2017-02-03 14:20:00,106.98,107.01,106.8,106.8,79493.0,79.3198,79.3421,79.1864,79.1864,79493.0
2017-02-03 14:25:00,106.81,106.87,106.8,106.82,38630.0,79.1938,79.2383,79.1864,79.2012,38630.0
2017-02-03 14:30:00,106.81,106.82,106.7,106.72,37286.0,79.1938,79.2012,79.1122,79.127,37286.0
2017-02-03 14:35:00,106.73,106.8,106.72,106.73,25405.0,79.1345,79.1864,79.127,79.1345,25405.0
2017-02-03 14:40:00,106.73,106.88,106.72,106.88,33020.0,79.1345,79.2457,79.127,79.2457,33020.0
2017-02-03 14:45:00,106.89,106.95,106.88,106.92,22858.0,79.2531,79.2976,79.2457,79.2753,22858.0
2017-02-03 14:50:00,106.92,106.94,106.85,106.88,22394.0,79.2753,79.2902,79.2234,79.2457,22394.0
2017-02-03 14:55:00,106.87,106.93,106.87,106.91,30082.0,79.2383,79.2827,79.2383,79.2679,30082.0
2017-02-03 15:00:00,106.91,106.95,106.87,106.91,25123.0,79.2679,79.2976,79.2383,79.2679,25123.0
2017-02-03 15:05:00,106.91,107.09,106.86,107.09,80857.0,79.2679,79.4014,79.2308,79.4014,80857.0
2017-02-03 15:10:00,107.07,107.08,107.01,107.01,37073.0,79.3865,79.394,79.3421,79.3421,37073.0
2017-02-03 15:15:00,107.01,107.06,106.96,107.01,49618.0,79.3421,79.3791,79.305,79.3421,49618.0
2017-02-03 15:20:00,107.0,107.0,106.92,106.94,98668.0,79.3346,79.3346,79.2753,79.2902,98668.0
2017-02-03 15:25:00,106.94,107.02,106.93,107.02,100823.0,79.2902,79.3495,79.2827,79.3495,100823.0
2017-02-03 15:30:00,107.01,107.02,106.82,106.87,75154.0,79.3421,79.3495,79.2012,79.2383,75154.0
2017-02-03 15:35:00,106.86,106.93,106.8,106.86,58356.0,79.2308,79.2827,79.1864,79.2308,58356.0
2017-02-03 15:40:00,106.86,106.95,106.8,106.94,61483.0,79.2308,79.2976,79.1864,79.2902,61483.0
2017-02-03 15:45:00,106.95,107.0,106.89,106.93,88515.0,79.2976,79.3346,79.2531,79.2827,88515.0
2017-02-03 15:50:00,106.93,106.97,106.87,106.95,79024.0,79.2827,79.3124,79.2383,79.2976,79024.0
2017-02-03 15:55:00,106.93,107.02,106.9,106.95,266921.0,79.2827,79.3495,79.2605,79.2976,266921.0
2017-02-06 09:30:00,106.62,107.0,106.52,106.52,105964.0,79.0529,79.3346,78.9787,78.9787,105964.0
2017-02-06 09:35:00,106.55,106.71,106.49,106.61,65608.0,79.001,79.1196,78.9565,79.0455,65608.0
2017-02-06 09:40:00,106.61,106.81,106.61,106.66,48654.0,79.0455,79.1938,79.0455,79.0825,48654.0
2017-02-06 09:45:00,106.67,106.72,106.56,106.63,38234.0,79.09,79.127,79.0084,79.0603,38234.0
2017-02-06 09:50:00,106.63,106.7,106.58,106.7,42412.0,79.0603,79.1122,79.0232,79.1122,42412.0
2017-02-06 09:55:00,106.7,106.79,106.68,106.76,47032.0,79.1122,79.1789,79.0974,79.1567,47032.0
2017-02-06 10:00:00,106.75,106.75,106.51,106.55,53287.0,79.1493,79.1493,78.9713,79.001,53287.0
2017-02-06 10:05:00,106.53,106.54,106.37,106.39,71786.0,78.9862,78.9936,78.8675,78.8824,71786.0
2017-02-06 10:10:00,106.4,106.41,106.15,106.16,52968.0,78.8898,78.8972,78.7044,78.7118,52968.0
2017-02-06 10:15:00,106.16,106.18,106.1,106.12,61175.0,78.7118,78.7267,78.6673,78.6822,61175.0
2017-02-06 10:20:00,106.12,106.19,106.1,106.18,47690.0,78.6822,78.7341,78.6673,78.7267,47690.0
2017-02-06 10:25:00,106.18,106.23,106.11,106.12,40201.0,78.7267,78.7637,78.6748,78.6822,40201.0
2017-02-06 10:30:00,106.12,106.13,105.82,105.84,138050.0,78.6822,78.6896,78.4597,78.4746,138050.0
2017-02-06 10:35:00,105.84,105.9,105.79,105.83,113007.0,78.4746,78.5191,78.4375,78.4672,113007.0
2017-02-06 10:40:00,105.83,105.94,105.81,105.9,58726.0,78.4672,78.5487,78.4523,78.5191,58726.0
2017-02-06 10:45:00,105.9,105.91,105.79,105.81,36040.0,78.5191,78.5265,78.4375,78.4523,36040.0
2017-02-06 10:50:00,105.82,105.91,105.82,105.91,28485.0,78.4597,78.5265,78.4597,78.5265,28485.0
2017-02-06 10:55:00,105.9,106.16,105.9,106.16,61147.0,78.5191,78.7118,78.5191,78.7118,61147.0
2017-02-06 11:00:00,106.15,106.26,106.13,106.23,31584.0,78.7044,78.786,78.6896,78.7637,31584.0
2017-02-06 11:05:00,106.24,106.25,106.11,106.2,25637.0,78.7711,78.7786,78.6748,78.7415,25637.0
2017-02-06 11:10:00,106.2,106.25,106.19,106.25,23899.0,78.7415,78.7786,78.7341,78.7786,23899.0
2017-02-06 11:15:00,106.24,106.28,106.21,106.24,28486.0,78.7711,78.8008,78.7489,78.7711,28486.0
2017-02-06 11:20:00,106.22,106.31,106.19,106.31,14543.0,78.7563,78.823,78.7341,78.823,14543.0
2017-02-06 11:25:00,106.3,106.41,106.3,106.38,18667.0,78.8156,78.8972,78.8156,78.8749,18667.0
2017-02-06 11:30:00,106.38,106.39,106.3,106.31,16336.0,78.8749,78.8824,78.8156,78.823,16336.0
2017-02-06 11:35:00,106.31,106.33,106.29,106.3,15741.0,78.823,78.8379,78.8082,78.8156,15741.0
2017-02-06 11:40:00,106.3,106.32,106.26,106.29,16983.0,78.8156,78.8305,78.786,78.8082,16983.0
2017-02-06 11:45:00,106.28,106.37,106.27,106.28,29040.0,78.8008,78.8675,78.7934,78.8008,29040.0
2017-02-06 11:50:00,106.28,106.3,106.22,106.25,36065.0,78.8008,78.8156,78.7563,78.7786,36065.0
2017-02-06 11:55:00,106.25,106.26,106.21,106.22,29960.0,78.7786,78.786,78.7489,78.7563,29960.0
2017-02-06 12:00:00,106.23,106.23,106.16,106.19,115872.0,78.7637,78.7637,78.7118,78.7341,115872.0
2017-02-06 12:05:00,106.18,106.18,106.12,106.15,13603.0,78.7267,78.7267,78.6822,78.7044,13603.0
2017-02-06 12:10:00,106.16,106.24,106.13,106.23,10683.0,78.7118,78.7711,78.6896,78.7637,10683.0
2017-02-06 12:15:00,106.24,106.25,106.19,106.21,9280.0,78.7711,78.7786,78.7341,78.7489,9280.0
2017-02-06 12:20:00,106.22,106.25,106.18,106.21,12690.0,78.7563,78.7786,78.7267,78.7489,12690.0
2017-02-06 12:25:00,106.22,106.24,106.18,106.2,11556.0,78.7563,78.7711,78.7267,78.7415,11556.0
2017-02-06 12:30:00,106.2,106.22,106.1,106.1,29566.0,78.7415,78.7563,78.6673,78.6673,29566.0
2017-02-06 12:35:00,106.09,106.1,106.07,106.09,12319.0,78.6599,78.6673,78.6451,78.6599,12319.0
2017-02-06 12:40:00,106.1,106.15,106.09,106.11,10428.0,78.6673,78.7044,78.6599,78.6748,10428.0
2017-02-06 12:45:00,106.11,106.12,106.09,106.1,14009.0,78.6748,78.6822,78.6599,78.6673,14009.0
2017-02-06 12:50:00,106.1,106.14,106.08,106.14,9644.0,78.6673,78.697,78.6525,78.697,9644.0
2017-02-06 12:55:00,106.15,106.15,106.03,106.03,14098.0,78.7044,78.7044,78.6154,78.6154,14098.0
2017-02-06 13:00:00,106.04,106.06,105.94,105.94,21911.0,78.6229,78.6377,78.5487,78.5487,21911.0
2017-02-06 13:05:00,105.94,105.99,105.91,105.92,21929.0,78.5487,78.5858,78.5265,78.5339,21929.0
2017-02-06 13:10:00,105.91,105.94,105.87,105.9,13044.0,78.5265,78.5487,78.4968,78.5191,13044.0
2017-02-06 13:15:00,105.89,105.9,105.79,105.83,16901.0,78.5116,78.5191,78.4375,78.4672,16901.0
2017-02-06 13:20:00,105.84,105.91,105.84,105.88,14290.0,78.4746,78.5265,78.4746,78.5042,14290.0
2017-02-06 13:25:00,105.89,105.9,105.83,105.86,15325.0,78.5116,78.5191,78.4672,78.4894,15325.0
2017-02-06 13:30:00,105.85,105.86,105.76,105.85,16653.0,78.482,78.4894,78.4152,78.482,16653.0
2017-02-06 13:35:00,105.84,105.85,105.74,105.81,25679.0,78.4746,78.482,78.4004,78.4523,25679.0
2017-02-06 13:40:00,105.81,105.84,105.78,105.83,15510.0,78.4523,78.4746,78.4301,78.4672,15510.0
2017-02-06 13:45:00,105.83,105.96,105.82,105.9,24648.0,78.4672,78.5635,78.4597,78.5191,24648.0
2017-02-06 13:50:00,105.92,106.05,105.89,105.99,18058.0,78.5339,78.6303,78.5116,78.5858,18058.0
2017-02-06 13:55:00,106.01,106.06,105.96,105.97,10344.0,78.6006,78.6377,78.5635,78.571,10344.0
2017-02-06 14:00:00,105.96,105.97,105.9,105.92,28579.0,78.5635,78.571,78.5191,78.5339,28579.0
2017-02-06 14:05:00,105.93,105.93,105.82,105.85,12733.0,78.5413,78.5413,78.4597,78.482,12733.0
2017-02-06 14:10:00,105.84,105.95,105.84,105.9,9746.0,78.4746,78.5561,78.4746,78.5191,9746.0
2017-02-06 14:15:00,105.9,105.98,105.9,105.95,31123.0,78.5191,78.5784,78.5191,78.5561,31123.0
2017-02-06 14:20:00,105.95,106.04,105.95,105.99,14966.0,78.5561,78.6229,78.5561,78.5858,14966.0
2017-02-06 14:25:00,105.98,106.08,105.97,106.05,18423.0,78.5784,78.6525,78.571,78.6303,18423.0
2017-02-06 14:30:00,106.04,106.08,106.01,106.07,17619.0,78.6229,78.6525,78.6006,78.6451,17619.0
2017-02-06 14:35:00,106.08,106.08,106.02,106.04,11783.0,78.6525,78.6525,78.608,78.6229,11783.0
2017-02-06 14:40:00,106.04,106.1,106.01,106.07,17727.0,78.6229,78.6673,78.6006,78.6451,17727.0
2017-02-06 14:45:00,106.09,106.15,106.06,106.07,14837.0,78.6599,78.7044,78.6377,78.6451,14837.0
2017-02-06 14:50:00,106.07,106.07,106.0,106.01,10493.0,78.6451,78.6451,78.5932,78.6006,10493.0
2017-02-06 14:55:00,106.01,106.1,106.0,106.03,37325.0,78.6006,78.6673,78.5932,78.6154,37325.0
2017-02-06 15:00:00,106.03,106.04,105.96,105.98,36625.0,78.6154,78.6229,78.5635,78.5784,36625.0
2017-02-06 15:05:00,105.97,105.97,105.89,105.94,49511.0,78.571,78.571,78.5116,78.5487,49511.0
2017-02-06 15:10:00,105.94,105.96,105.86,105.88,53076.0,78.5487,78.5635,78.4894,78.5042,53076.0
2017-02-06 15:15:00,105.9,105.99,105.89,105.95,25975.0,78.5191,78.5858,78.5116,78.5561,25975.0
2017-02-06 15:20:00,105.95,105.96,105.89,105.92,50509.0,78.5561,78.5635,78.5116,78.5339,50509.0
2017-02-06 15:25:00,105.92,105.94,105.85,105.93,34335.0,78.5339,78.5487,78.482,78.5413,34335.0
2017-02-06 15:30:00,105.93,105.96,105.9,105.92,87558.0,78.5413,78.5635,78.5191,78.5339,87558.0
2017-02-06 15:35:00,105.92,106.03,105.9,106.0,89396.0,78.5339,78.6154,78.5191,78.5932,89396.0
2017-02-06 15:40:00,106.01,106.11,106.01,106.1,56553.0,78.6006,78.6748,78.6006,78.6673,56553.0
2017-02-06 15:45:00,106.1,106.1,105.97,105.97,45191.0,78.6673,78.6673,78.571,78.571,45191.0
2017-02-06 15:50:00,105.97,106.02,105.96,106.0,60281.0,78.571,78.608,78.5635,78.5932,60281.0
2017-02-06 15:55:00,106.0,106.06,105.97,106.06,109950.0,78.5932,78.6377,78.571,78.6377,109950.0
2017-02-07 09:30:00,106.38,106.48,106.21,106.48,54279.0,78.8749,78.9491,78.7489,78.9491,54279.0
2017-02-07 09:35:00,106.49,106.49,106.06,106.13,56464.0,78.9565,78.9565,78.6377,78.6896,56464.0
2017-02-07 09:40:00,106.08,106.14,105.85,105.9,58567.0,78.6525,78.697,78.482,78.5191,58567.0
2017-02-07 09:45:00,105.89,106.1,105.88,105.94,43071.0,78.5116,78.6673,78.5042,78.5487,43071.0
2017-02-07 09:50:00,105.94,106.03,105.93,106.01,43453.0,78.5487,78.6154,78.5413,78.6006,43453.0
2017-02-07 09:55:00,106.03,106.03,105.85,106.02,29689.0,78.6154,78.6154,78.482,78.608,29689.0
2017-02-07 10:00:00,106.02,106.07,105.92,105.96,31388.0,78.608,78.6451,78.5339,78.5635,31388.0
2017-02-07 10:05:00,105.96,106.01,105.92,105.94,62030.0,78.5635,78.6006,78.5339,78.5487,62030.0
2017-02-07 10:10:00,105.93,105.95,105.84,105.94,31750.0,78.5413,78.5561,78.4746,78.5487,31750.0
2017-02-07 10:15:00,105.95,105.98,105.89,105.89,38093.0,78.5561,78.5784,78.5116,78.5116,38093.0
2017-02-07 10:20:00,105.89,105.89,105.74,105.77,26672.0,78.5116,78.5116,78.4004,78.4227,26672.0
2017-02-07 10:25:00,105.78,105.79,105.64,105.66,35879.0,78.4301,78.4375,78.3263,78.3411,35879.0
2017-02-07 10:30:00,105.67,105.93,105.66,105.93,39534.0,78.3485,78.5413,78.3411,78.5413,39534.0
2017-02-07 10:35:00,105.94,105.97,105.89,105.89,38862.0,78.5487,78.571,78.5116,78.5116,38862.0
2017-02-07 10:40:00,105.88,105.95,105.88,105.94,43750.0,78.5042,78.5561,78.5042,78.5487,43750.0
2017-02-07 10:45:00,105.93,105.93,105.86,105.9,21154.0,78.5413,78.5413,78.4894,78.5191,21154.0
2017-02-07 10:50:00,105.91,105.95,105.86,105.9,31583.0,78.5265,78.5561,78.4894,78.5191,31583.0
2017-02-07 10:55:00,105.9,105.92,105.7,105.7,27826.0,78.5191,78.5339,78.3708,78.3708,27826.0
2017-02-07 11:00:00,105.7,105.76,105.7,105.74,47046.0,78.3708,78.4152,78.3708,78.4004,47046.0
2017-02-07 11:05:00,105.73,105.74,105.66,105.72,20940.0,78.393,78.4004,78.3411,78.3856,20940.0
2017-02-07 11:10:00,105.72,105.8,105.71,105.71,42352.0,78.3856,78.4449,78.3782,78.3782,42352.0
2017-02-07 11:15:00,105.71,105.72,105.61,105.62,26234.0,78.3782,78.3856,78.304,78.3114,26234.0
2017-02-07 11:20:00,105.62,105.62,105.47,105.49,70848.0,78.3114,78.3114,78.2002,78.2151,70848.0
2017-02-07 11:25:00,105.46,105.46,105.38,105.46,43700.0,78.1928,78.1928,78.1335,78.1928,43700.0
2017-02-07 11:30:00,105.46,105.52,105.45,105.49,61368.0,78.1928,78.2373,78.1854,78.2151,61368.0
2017-02-07 11:35:00,105.5,105.52,105.4,105.5,32227.0,78.2225,78.2373,78.1483,78.2225,32227.0
2017-02-07 11:40:00,105.5,105.68,105.5,105.65,16634.0,78.2225,78.3559,78.2225,78.3337,16634.0
2017-02-07 11:45:00,105.65,105.74,105.65,105.67,15804.0,78.3337,78.4004,78.3337,78.3485,15804.0
2017-02-07 11:50:00,105.65,105.79,105.65,105.72,35988.0,78.3337,78.4375,78.3337,78.3856,35988.0
2017-02-07 11:55:00,105.71,105.72,105.67,105.68,58737.0,78.3782,78.3856,78.3485,78.3559,58737.0
2017-02-07 12:00:00,105.68,105.85,105.64,105.85,43237.0,78.3559,78.482,78.3263,78.482,43237.0
2017-02-07 12:05:00,105.86,105.87,105.62,105.66,28924.0,78.4894,78.4968,78.3114,78.3411,28924.0
2017-02-07 12:10:00,105.66,105.7,105.58,105.66,31655.0,78.3411,78.3708,78.2818,78.3411,31655.0
2017-02-07 12:15:00,105.66,105.67,105.49,105.5,23711.0,78.3411,78.3485,78.2151,78.2225,23711.0
2017-02-07 12:20:00,105.5,105.52,105.44,105.45,33600.0,78.2225,78.2373,78.178,78.1854,33600.0
2017-02-07 12:25:00,105.45,105.45,105.31,105.31,56545.0,78.1854,78.1854,78.0816,78.0816,56545.0
2017-02-07 12:30:00,105.32,105.45,105.32,105.43,57140.0,78.089,78.1854,78.089,78.1706,57140.0
2017-02-07 12:35:00,105.44,105.45,105.41,105.45,37283.0,78.178,78.1854,78.1557,78.1854,37283.0
2017-02-07 12:40:00,105.45,105.47,105.34,105.41,45730.0,78.1854,78.2002,78.1038,78.1557,45730.0
2017-02-07 12:45:00,105.41,105.47,105.37,105.4,38404.0,78.1557,78.2002,78.1261,78.1483,38404.0
2017-02-07 12:50:00,105.39,105.6,105.37,105.58,22543.0,78.1409,78.2966,78.1261,78.2818,22543.0
2017-02-07 12:55:00,105.58,105.65,105.57,105.59,16145.0,78.2818,78.3337,78.2744,78.2892,16145.0
2017-02-07 13:00:00,105.58,105.67,105.57,105.63,19491.0,78.2818,78.3485,78.2744,78.3189,19491.0
2017-02-07 13:05:00,105.64,105.67,105.55,105.59,17694.0,78.3263,78.3485,78.2595,78.2892,17694.0
2017-02-07 13:10:00,105.59,105.6,105.34,105.35,55369.0,78.2892,78.2966,78.1038,78.1113,55369.0
2017-02-07 13:15:00,105.36,105.4,105.34,105.37,51884.0,78.1187,78.1483,78.1038,78.1261,51884.0
2017-02-07 13:20:00,105.38,105.55,105.38,105.49,23888.0,78.1335,78.2595,78.1335,78.2151,23888.0
2017-02-07 13:25:00,105.49,105.56,105.48,105.55,18849.0,78.2151,78.267,78.2076,78.2595,18849.0
2017-02-07 13:30:00,105.56,105.63,105.54,105.59,17927.0,78.267,78.3189,78.2521,78.2892,17927.0
2017-02-07 13:35:00,105.59,105.64,105.58,105.63,18952.0,78.2892,78.3263,78.2818,78.3189,18952.0
2017-02-07 13:40:00,105.63,105.63,105.53,105.58,26564.0,78.3189,78.3189,78.2447,78.2818,26564.0
2017-02-07 13:45:00,105.58,105.61,105.54,105.56,18417.0,78.2818,78.304,78.2521,78.267,18417.0
2017-02-07 13:50:00,105.58,105.6,105.51,105.51,20445.0,78.2818,78.2966,78.2299,78.2299,20445.0
2017-02-07 13:55:00,105.51,105.58,105.48,105.57,21931.0,78.2299,78.2818,78.2076,78.2744,21931.0
2017-02-07 14:00:00,105.57,105.61,105.53,105.54,21740.0,78.2744,78.304,78.2447,78.2521,21740.0
2017-02-07 14:05:00,105.56,105.58,105.53,105.54,17680.0,78.267,78.2818,78.2447,78.2521,17680.0
2017-02-07 14:10:00,105.54,105.55,105.46,105.49,18721.0,78.2521,78.2595,78.1928,78.2151,18721.0
2017-02-07 14:15:00,105.5,105.53,105.49,105.51,15684.0,78.2225,78.2447,78.2151,78.2299,15684.0
2017-02-07 14:20:00,105.52,105.53,105.48,105.48,20901.0,78.2373,78.2447,78.2076,78.2076,20901.0
2017-02-07 14:25:00,105.49,105.54,105.47,105.53,23571.0,78.2151,78.2521,78.2002,78.2447,23571.0
2017-02-07 14:30:00,105.53,105.62,105.53,105.57,31157.0,78.2447,78.3114,78.2447,78.2744,31157.0
2017-02-07 14:35:00,105.58,105.66,105.56,105.58,26258.0,78.2818,78.3411,78.267,78.2818,26258.0
2017-02-07 14:40:00,105.57,105.63,105.57,105.62,25460.0,78.2744,78.3189,78.2744,78.3114,25460.0
2017-02-07 14:45:00,105.63,105.64,105.6,105.64,20907.0,78.3189,78.3263,78.2966,78.3263,20907.0
2017-02-07 14:50:00,105.64,105.66,105.6,105.61,22813.0,78.3263,78.3411,78.2966,78.304,22813.0
2017-02-07 14:55:00,105.6,105.64,105.59,105.61,30396.0,78.2966,78.3263,78.2892,78.304,30396.0
2017-02-07 15:00:00,105.61,105.67,105.6,105.61,26020.0,78.304,78.3485,78.2966,78.304,26020.0
2017-02-07 15:05:00,105.62,105.68,105.61,105.64,57176.0,78.3114,78.3559,78.304,78.3263,57176.0
2017-02-07 15:10:00,105.63,105.65,105.61,105.64,25765.0,78.3189,78.3337,78.304,78.3263,25765.0
2017-02-07 15:15:00,105.63,105.65,105.61,105.62,40959.0,78.3189,78.3337,78.304,78.3114,40959.0
2017-02-07 15:20:00,105.63,105.65,105.57,105.61,41849.0,78.3189,78.3337,78.2744,78.304,41849.0
2017-02-07 15:25:00,105.61,105.66,105.61,105.62,22789.0,78.304,78.3411,78.304,78.3114,22789.0
2017-02-07 15:30:00,105.62,105.62,105.52,105.52,32098.0,78.3114,78.3114,78.2373,78.2373,32098.0
2017-02-07 15:35:00,105.52,105.62,105.52,105.61,60763.0,78.2373,78.3114,78.2373,78.304,60763.0
2017-02-07 15:40:00,105.61,105.63,105.56,105.56,49762.0,78.304,78.3189,78.267,78.267,49762.0
2017-02-07 15:45:00,105.55,105.61,105.54,105.59,65036.0,78.2595,78.304,78.2521,78.2892,65036.0
2017-02-07 15:50:00,105.59,105.61,105.55,105.56,76815.0,78.2892,78.304,78.2595,78.267,76815.0
2017-02-07 15:55:00,105.55,105.71,105.55,105.68,176707.0,78.2595,78.3782,78.2595,78.3559,176707.0
2017-02-08 09:30:00,105.81,106.14,105.55,106.04,99650.0,78.4523,78.697,78.2595,78.6229,99650.0
2017-02-08 09:35:00,106.04,106.14,105.97,106.03,37984.0,78.6229,78.697,78.571,78.6154,37984.0
2017-02-08 09:40:00,106.04,106.12,105.98,106.05,48748.0,78.6229,78.6822,78.5784,78.6303,48748.0
2017-02-08 09:45:00,106.06,106.06,105.9,105.94,34640.0,78.6377,78.6377,78.5191,78.5487,34640.0
2017-02-08 09:50:00,105.93,106.09,105.91,105.93,18205.0,78.5413,78.6599,78.5265,78.5413,18205.0
2017-02-08 09:55:00,105.92,106.04,105.88,105.96,17727.0,78.5339,78.6229,78.5042,78.5635,17727.0
2017-02-08 10:00:00,105.97,105.97,105.82,105.88,32393.0,78.571,78.571,78.4597,78.5042,32393.0
2017-02-08 10:05:00,105.87,105.93,105.81,105.83,15047.0,78.4968,78.5413,78.4523,78.4672,15047.0
2017-02-08 10:10:00,105.83,105.83,105.7,105.78,45139.0,78.4672,78.4672,78.3708,78.4301,45139.0
2017-02-08 10:15:00,105.8,105.87,105.72,105.78,60604.0,78.4449,78.4968,78.3856,78.4301,60604.0
2017-02-08 10:20:00,105.77,105.77,105.56,105.56,27225.0,78.4227,78.4227,78.267,78.267,27225.0
2017-02-08 10:25:00,105.57,105.74,105.55,105.73,25303.0,78.2744,78.4004,78.2595,78.393,25303.0
2017-02-08 10:30:00,105.73,105.73,105.53,105.57,37549.0,78.393,78.393,78.2447,78.2744,37549.0
2017-02-08 10:35:00,105.57,105.72,105.51,105.7,37357.0,78.2744,78.3856,78.2299,78.3708,37357.0
2017-02-08 10:40:00,105.71,105.95,105.59,105.93,23446.0,78.3782,78.5561,78.2892,78.5413,23446.0
2017-02-08 10:45:00,105.94,106.18,105.9,106.13,94933.0,78.5487,78.7267,78.5191,78.6896,94933.0
2017-02-08 10:50:00,106.13,106.19,105.97,106.03,39795.0,78.6896,78.7341,78.571,78.6154,39795.0
2017-02-08 10:55:00,106.02,106.24,106.02,106.23,22330.0,78.608,78.7711,78.608,78.7637,22330.0
2017-02-08 11:00:00,106.24,106.4,106.17,106.36,78107.0,78.7711,78.8898,78.7192,78.8601,78107.0
2017-02-08 11:05:00,106.37,106.4,106.21,106.21,28318.0,78.8675,78.8898,78.7489,78.7489,28318.0
2017-02-08 11:10:00,106.22,106.28,106.19,106.2,35813.0,78.7563,78.8008,78.7341,78.7415,35813.0
2017-02-08 11:15:00,106.2,106.25,106.16,106.22,15772.0,78.7415,78.7786,78.7118,78.7563,15772.0
2017-02-08 11:20:00,106.23,106.24,106.16,106.16,42493.0,78.7637,78.7711,78.7118,78.7118,42493.0
2017-02-08 11:25:00,106.15,106.19,106.06,106.1,23145.0,78.7044,78.7341,78.6377,78.6673,23145.0
2017-02-08 11:30:00,106.1,106.11,106.06,106.11,23630.0,78.6673,78.6748,78.6377,78.6748,23630.0
2017-02-08 11:35:00,106.11,106.13,106.04,106.1,29604.0,78.6748,78.6896,78.6229,78.6673,29604.0
2017-02-08 11:40:00,106.11,106.22,106.09,106.17,26795.0,78.6748,78.7563,78.6599,78.7192,26795.0
2017-02-08 11:45:00,106.16,106.2,106.12,106.12,27224.0,78.7118,78.7415,78.6822,78.6822,27224.0
2017-02-08 11:50:00,106.11,106.25,106.07,106.19,93899.0,78.6748,78.7786,78.6451,78.7341,93899.0
2017-02-08 11:55:00,106.19,106.27,106.14,106.26,36089.0,78.7341,78.7934,78.697,78.786,36089.0
2017-02-08 12:00:00,106.26,106.38,106.24,106.35,32376.0,78.786,78.8749,78.7711,78.8527,32376.0
2017-02-08 12:05:00,106.35,106.35,106.28,106.29,25503.0,78.8527,78.8527,78.8008,78.8082,25503.0
2017-02-08 12:10:00,106.28,106.3,106.19,106.21,42620.0,78.8008,78.8156,78.7341,78.7489,42620.0
2017-02-08 12:15:00,106.2,106.25,106.17,106.22,25405.0,78.7415,78.7786,78.7192,78.7563,25405.0
2017-02-08 12:20:00,106.22,106.25,106.2,106.24,13077.0,78.7563,78.7786,78.7415,78.7711,13077.0
2017-02-08 12:25:00,106.24,106.24,106.14,106.16,13328.0,78.7711,78.7711,78.697,78.7118,13328.0
2017-02-08 12:30:00,106.16,106.18,106.14,106.15,15341.0,78.7118,78.7267,78.697,78.7044,15341.0
2017-02-08 12:35:00,106.16,106.2,106.06,106.06,18457.0,78.7118,78.7415,78.6377,78.6377,18457.0
2017-02-08 12:40:00,106.06,106.11,106.03,106.09,11081.0,78.6377,78.6748,78.6154,78.6599,11081.0
2017-02-08 12:45:00,106.09,106.12,105.97,106.04,19464.0,78.6599,78.6822,78.571,78.6229,19464.0
2017-02-08 12:50:00,106.03,106.05,105.97,106.01,16121.0,78.6154,78.6303,78.571,78.6006,16121.0
2017-02-08 12:55:00,106.01,106.12,106.0,106.05,67634.0,78.6006,78.6822,78.5932,78.6303,67634.0
2017-02-08 13:00:00,106.05,106.2,106.04,106.15,28698.0,78.6303,78.7415,78.6229,78.7044,28698.0
2017-02-08 13:05:00,106.16,106.18,106.09,106.17,20496.0,78.7118,78.7267,78.6599,78.7192,20496.0
2017-02-08 13:10:00,106.17,106.19,106.15,106.18,20623.0,78.7192,78.7341,78.7044,78.7267,20623.0
2017-02-08 13:15:00,106.18,106.25,106.18,106.22,24988.0,78.7267,78.7786,78.7267,78.7563,24988.0
2017-02-08 13:20:00,106.22,106.22,106.16,106.16,22017.0,78.7563,78.7563,78.7118,78.7118,22017.0
2017-02-08 13:25:00,106.17,106.18,106.09,106.09,18282.0,78.7192,78.7267,78.6599,78.6599,18282.0
2017-02-08 13:30:00,106.08,106.16,106.07,106.14,11537.0,78.6525,78.7118,78.6451,78.697,11537.0
2017-02-08 13:35:00,106.14,106.17,106.12,106.13,18652.0,78.697,78.7192,78.6822,78.6896,18652.0
2017-02-08 13:40:00,106.12,106.13,106.05,106.06,18669.0,78.6822,78.6896,78.6303,78.6377,18669.0
2017-02-08 13:45:00,106.07,106.15,106.05,106.09,16257.0,78.6451,78.7044,78.6303,78.6599,16257.0
2017-02-08 13:50:00,106.09,106.11,106.07,106.1,12802.0,78.6599,78.6748,78.6451,78.6673,12802.0
2017-02-08 13:55:00,106.1,106.18,106.09,106.18,21300.0,78.6673,78.7267,78.6599,78.7267,21300.0
2017-02-08 14:00:00,106.17,106.28,106.17,106.28,33113.0,78.7192,78.8008,78.7192,78.8008,33113.0
2017-02-08 14:05:00,106.3,106.31,106.21,106.21,27751.0,78.8156,78.823,78.7489,78.7489,27751.0
2017-02-08 14:10:00,106.22,106.23,106.17,106.22,31269.0,78.7563,78.7637,78.7192,78.7563,31269.0
2017-02-08 14:15:00,106.23,106.26,106.2,106.26,18475.0,78.7637,78.786,78.7415,78.786,18475.0
2017-02-08 14:20:00,106.26,106.26,106.2,106.22,21568.0,78.786,78.786,78.7415,78.7563,21568.0
2017-02-08 14:25:00,106.22,106.22,106.17,106.2,14452.0,78.7563,78.7563,78.7192,78.7415,14452.0
2017-02-08 14:30:00,106.2,106.25,106.19,106.24,20086.0,78.7415,78.7786,78.7341,78.7711,20086.0
2017-02-08 14:35:00,106.25,106.28,106.19,106.25,23531.0,78.7786,78.8008,78.7341,78.7786,23531.0
2017-02-08 14:40:00,106.25,106.31,106.24,106.27,27521.0,78.7786,78.823,78.7711,78.7934,27521.0
2017-02-08 14:45:00,106.26,106.29,106.24,106.27,34425.0,78.786,78.8082,78.7711,78.7934,34425.0
2017-02-08 14:50:00,106.28,106.3,106.25,106.3,19154.0,78.8008,78.8156,78.7786,78.8156,19154.0
2017-02-08 14:55:00,106.29,106.36,106.29,106.33,29408.0,78.8082,78.8601,78.8082,78.8379,29408.0
2017-02-08 15:00:00,106.33,106.38,106.29,106.34,64258.0,78.8379,78.8749,78.8082,78.8453,64258.0
2017-02-08 15:05:00,106.33,106.34,106.19,106.2,49026.0,78.8379,78.8453,78.7341,78.7415,49026.0
2017-02-08 15:10:00,106.2,106.26,106.19,106.26,42089.0,78.7415,78.786,78.7341,78.786,42089.0
2017-02-08 15:15:00,106.26,106.27,106.21,106.26,28223.0,78.786,78.7934,78.7489,78.786,28223.0
2017-02-08 15:20:00,106.26,106.26,106.17,106.18,31442.0,78.786,78.786,78.7192,78.7267,31442.0
2017-02-08 15:25:00,106.18,106.23,106.17,106.23,33863.0,78.7267,78.7637,78.7192,78.7637,33863.0
2017-02-08 15:30:00,106.23,106.26,106.21,106.22,45924.0,78.7637,78.786,78.7489,78.7563,45924.0
2017-02-08 15:35:00,106.22,106.25,106.19,106.22,49288.0,78.7563,78.7786,78.7341,78.7563,49288.0
2017-02-08 15:40:00,106.22,106.33,106.21,106.32,44814.0,78.7563,78.8379,78.7489,78.8305,44814.0
2017-02-08 15:45:00,106.31,106.31,106.2,106.21,65728.0,78.823,78.823,78.7415,78.7489,65728.0
2017-02-08 15:50:00,106.22,106.26,106.21,106.23,66192.0,78.7563,78.786,78.7489,78.7637,66192.0
2017-02-08 15:55:00,106.23,106.23,106.12,106.17,119749.0,78.7637,78.7637,78.6822,78.7192,119749.0
2017-02-09 09:30:00,106.21,106.22,106.02,106.11,42065.0,78.7489,78.7563,78.608,78.6748,42065.0
2017-02-09 09:35:00,106.12,106.16,106.02,106.06,23126.0,78.6822,78.7118,78.608,78.6377,23126.0
2017-02-09 09:40:00,106.09,106.18,106.07,106.13,21085.0,78.6599,78.7267,78.6451,78.6896,21085.0
2017-02-09 09:45:00,106.16,106.57,106.13,106.48,32826.0,78.7118,79.0158,78.6896,78.9491,32826.0
2017-02-09 09:50:00,106.47,106.99,106.45,106.88,48148.0,78.9417,79.3272,78.9268,79.2457,48148.0
2017-02-09 09:55:00,106.85,106.91,106.76,106.86,23579.0,79.2234,79.2679,79.1567,79.2308,23579.0
2017-02-09 10:00:00,106.85,106.88,106.55,106.58,25816.0,79.2234,79.2457,79.001,79.0232,25816.0
2017-02-09 10:05:00,106.58,106.71,106.58,106.71,22445.0,79.0232,79.1196,79.0232,79.1196,22445.0
2017-02-09 10:10:00,106.71,106.89,106.66,106.89,24197.0,79.1196,79.2531,79.0825,79.2531,24197.0
2017-02-09 10:15:00,106.87,106.91,106.84,106.91,22376.0,79.2383,79.2679,79.216,79.2679,22376.0
2017-02-09 10:20:00,106.91,107.0,106.89,106.99,29714.0,79.2679,79.3346,79.2531,79.3272,29714.0
2017-02-09 10:25:00,106.98,107.01,106.76,106.84,30577.0,79.3198,79.3421,79.1567,79.216,30577.0
2017-02-09 10:30:00,106.86,107.0,106.85,106.94,29219.0,79.2308,79.3346,79.2234,79.2902,29219.0
2017-02-09 10:35:00,106.96,107.0,106.91,106.93,37543.0,79.305,79.3346,79.2679,79.2827,37543.0
2017-02-09 10:40:00,106.92,106.93,106.77,106.78,34813.0,79.2753,79.2827,79.1641,79.1715,34813.0
2017-02-09 10:45:00,106.78,106.88,106.76,106.8,34802.0,79.1715,79.2457,79.1567,79.1864,34802.0
2017-02-09 10:50:00,106.82,106.87,106.81,106.84,13721.0,79.2012,79.2383,79.1938,79.216,13721.0
2017-02-09 10:55:00,106.84,106.92,106.84,106.91,21296.0,79.216,79.2753,79.216,79.2679,21296.0
2017-02-09 11:00:00,106.91,106.99,106.84,106.86,29719.0,79.2679,79.3272,79.216,79.2308,29719.0
2017-02-09 11:05:00,106.86,106.86,106.71,106.75,19154.0,79.2308,79.2308,79.1196,79.1493,19154.0
2017-02-09 11:10:00,106.74,106.82,106.74,106.74,7777.0,79.1419,79.2012,79.1419,79.1419,7777.0
2017-02-09 11:15:00,106.74,106.84,106.72,106.77,28359.0,79.1419,79.216,79.127,79.1641,28359.0
2017-02-09 11:20:00,106.77,106.79,106.63,106.77,38111.0,79.1641,79.1789,79.0603,79.1641,38111.0
2017-02-09 11:25:00,106.77,106.8,106.71,106.71,11166.0,79.1641,79.1864,79.1196,79.1196,11166.0
2017-02-09 11:30:00,106.71,106.73,106.58,106.62,17473.0,79.1196,79.1345,79.0232,79.0529,17473.0
2017-02-09 11:35:00,106.63,106.65,106.6,106.61,17988.0,79.0603,79.0751,79.0381,79.0455,17988.0
2017-02-09 11:40:00,106.6,106.61,106.52,106.57,16580.0,79.0381,79.0455,78.9787,79.0158,16580.0
2017-02-09 11:45:00,106.57,106.58,106.41,106.5,24583.0,79.0158,79.0232,78.8972,78.9639,24583.0
2017-02-09 11:50:00,106.5,106.6,106.48,106.6,17686.0,78.9639,79.0381,78.9491,79.0381,17686.0
2017-02-09 11:55:00,106.6,106.7,106.58,106.69,20407.0,79.0381,79.1122,79.0232,79.1048,20407.0
2017-02-09 12:00:00,106.69,106.74,106.67,106.72,18392.0,79.1048,79.1419,79.09,79.127,18392.0
2017-02-09 12:05:00,106.71,106.73,106.68,106.69,15386.0,79.1196,79.1345,79.0974,79.1048,15386.0
2017-02-09 12:10:00,106.7,106.79,106.66,106.75,27004.0,79.1122,79.1789,79.0825,79.1493,27004.0
2017-02-09 12:15:00,106.75,106.82,106.72,106.81,16816.0,79.1493,79.2012,79.127,79.1938,16816.0
2017-02-09 12:20:00,106.82,106.82,106.61,106.64,29277.0,79.2012,79.2012,79.0455,79.0677,29277.0
2017-02-09 12:25:00,106.62,106.64,106.58,106.6,8721.0,79.0529,79.0677,79.0232,79.0381,8721.0
2017-02-09 12:30:00,106.61,106.64,106.56,106.62,10961.0,79.0455,79.0677,79.0084,79.0529,10961.0
2017-02-09 12:35:00,106.61,106.68,106.59,106.67,17623.0,79.0455,79.0974,79.0306,79.09,17623.0
2017-02-09 12:40:00,106.65,106.67,106.6,106.67,15369.0,79.0751,79.09,79.0381,79.09,15369.0
2017-02-09 12:45:00,106.66,106.67,106.57,106.58,15549.0,79.0825,79.09,79.0158,79.0232,15549.0
2017-02-09 12:50:00,106.57,106.57,106.51,106.52,16155.0,79.0158,79.0158,78.9713,78.9787,16155.0
2017-02-09 12:55:00,106.52,106.52,106.45,106.45,8481.0,78.9787,78.9787,78.9268,78.9268,8481.0
2017-02-09 13:00:00,106.45,106.51,106.42,106.48,14985.0,78.9268,78.9713,78.9046,78.9491,14985.0
2017-02-09 13:05:00,106.48,106.51,106.46,106.51,12220.0,78.9491,78.9713,78.9343,78.9713,12220.0
2017-02-09 13:10:00,106.5,106.59,106.48,106.58,51458.0,78.9639,79.0306,78.9491,79.0232,51458.0
2017-02-09 13:15:00,106.57,106.63,106.56,106.59,12141.0,79.0158,79.0603,79.0084,79.0306,12141.0
2017-02-09 13:20:00,106.58,106.58,106.53,106.54,11719.0,79.0232,79.0232,78.9862,78.9936,11719.0
2017-02-09 13:25:00,106.53,106.61,106.52,106.61,11899.0,78.9862,79.0455,78.9787,79.0455,11899.0
2017-02-09 13:30:00,106.6,106.6,106.5,106.51,6316.0,79.0381,79.0381,78.9639,78.9713,6316.0
2017-02-09 13:35:00,106.52,106.53,106.49,106.53,19632.0,78.9787,78.9862,78.9565,78.9862,19632.0
2017-02-09 13:40:00,106.53,106.61,106.53,106.57,18250.0,78.9862,79.0455,78.9862,79.0158,18250.0
2017-02-09 13:45:00,106.57,106.57,106.53,106.55,10386.0,79.0158,79.0158,78.9862,79.001,10386.0
2017-02-09 13:50:00,106.54,106.57,106.53,106.55,11170.0,78.9936,79.0158,78.9862,79.001,11170.0
2017-02-09 13:55:00,106.55,106.56,106.51,106.53,7618.0,79.001,79.0084,78.9713,78.9862,7618.0
2017-02-09 14:00:00,106.52,106.55,106.45,106.48,14480.0,78.9787,79.001,78.9268,78.9491,14480.0
2017-02-09 14:05:00,106.47,106.55,106.47,106.52,24041.0,78.9417,79.001,78.9417,78.9787,24041.0
2017-02-09 14:10:00,106.51,106.54,106.49,106.5,11562.0,78.9713,78.9936,78.9565,78.9639,11562.0
2017-02-09 14:15:00,106.49,106.52,106.46,106.51,14505.0,78.9565,78.9787,78.9343,78.9713,14505.0
2017-02-09 14:20:00,106.5,106.52,106.48,106.49,7395.0,78.9639,78.9787,78.9491,78.9565,7395.0
2017-02-09 14:25:00,106.48,106.5,106.46,106.47,11028.0,78.9491,78.9639,78.9343,78.9417,11028.0
2017-02-09 14:30:00,106.47,106.5,106.47,106.49,5187.0,78.9417,78.9639,78.9417,78.9565,5187.0
2017-02-09 14:35:00,106.49,106.55,106.48,106.52,18537.0,78.9565,79.001,78.9491,78.9787,18537.0
2017-02-09 14:40:00,106.53,106.6,106.52,106.59,14070.0,78.9862,79.0381,78.9787,79.0306,14070.0
2017-02-09 14:45:00,106.59,106.61,106.57,106.58,10179.0,79.0306,79.0455,79.0158,79.0232,10179.0
2017-02-09 14:50:00,106.58,106.58,106.52,106.54,8596.0,79.0232,79.0232,78.9787,78.9936,8596.0
2017-02-09 14:55:00,106.54,106.58,106.54,106.56,15785.0,78.9936,79.0232,78.9936,79.0084,15785.0
2017-02-09 15:00:00,106.55,106.61,106.54,106.56,13450.0,79.001,79.0455,78.9936,79.0084,13450.0
2017-02-09 15:05:00,106.55,106.59,106.53,106.58,15421.0,79.001,79.0306,78.9862,79.0232,15421.0
2017-02-09 15:10:00,106.57,106.58,106.51,106.56,24222.0,79.0158,79.0232,78.9713,79.0084,24222.0
2017-02-09 15:15:00,106.56,106.57,106.53,106.56,11211.0,79.0084,79.0158,78.9862,79.0084,11211.0
2017-02-09 15:20:00,106.56,106.57,106.53,106.54,20464.0,79.0084,79.0158,78.9862,78.9936,20464.0
2017-02-09 15:25:00,106.54,106.57,106.5,106.54,14350.0,78.9936,79.0158,78.9639,78.9936,14350.0
2017-02-09 15:30:00,106.54,106.54,106.45,106.47,24865.0,78.9936,78.9936,78.9268,78.9417,24865.0
2017-02-09 15:35:00,106.47,106.51,106.46,106.51,25692.0,78.9417,78.9713,78.9343,78.9713,25692.0
2017-02-09 15:40:00,106.51,106.51,106.46,106.5,40711.0,78.9713,78.9713,78.9343,78.9639,40711.0
2017-02-09 15:45:00,106.49,106.5,106.38,106.44,44959.0,78.9565,78.9639,78.8749,78.9194,44959.0
2017-02-09 15:50:00,106.43,106.46,106.41,106.45,43095.0,78.912,78.9343,78.8972,78.9268,43095.0
2017-02-09 15:55:00,106.45,106.54,106.41,106.47,127471.0,78.9268,78.9936,78.8972,78.9417,127471.0
2017-02-10 09:30:00,106.5,106.72,106.26,106.36,33384.0,78.9639,79.127,78.786,78.8601,33384.0
2017-02-10 09:35:00,106.44,106.72,106.44,106.68,7740.0,78.9194,79.127,78.9194,79.0974,7740.0
2017-02-10 09:40:00,106.67,106.69,106.43,106.69,21642.0,79.09,79.1048,78.912,79.1048,21642.0
2017-02-10 09:45:00,106.69,106.7,106.59,106.66,9225.0,79.1048,79.1122,79.0306,79.0825,9225.0
2017-02-10 09:50:00,106.65,106.71,106.61,106.64,16907.0,79.0751,79.1196,79.0455,79.0677,16907.0
2017-02-10 09:55:00,106.64,106.66,106.59,106.64,9634.0,79.0677,79.0825,79.0306,79.0677,9634.0
2017-02-10 10:00:00,106.64,106.64,106.44,106.44,17921.0,79.0677,79.0677,78.9194,78.9194,17921.0
2017-02-10 10:05:00,106.42,106.57,106.34,106.5,22248.0,78.9046,79.0158,78.8453,78.9639,22248.0
2017-02-10 10:10:00,106.53,106.58,106.44,106.53,26139.0,78.9862,79.0232,78.9194,78.9862,26139.0
2017-02-10 10:15:00,106.54,106.57,106.52,106.55,16118.0,78.9936,79.0158,78.9787,79.001,16118.0
2017-02-10 10:20:00,106.56,106.65,106.51,106.6,13155.0,79.0084,79.0751,78.9713,79.0381,13155.0
2017-02-10 10:25:00,106.63,106.74,106.61,106.74,16516.0,79.0603,79.1419,79.0455,79.1419,16516.0
2017-02-10 10:30:00,106.72,106.77,106.66,106.77,15512.0,79.127,79.1641,79.0825,79.1641,15512.0
2017-02-10 10:35:00,106.77,106.89,106.77,106.88,18490.0,79.1641,79.2531,79.1641,79.2457,18490.0
2017-02-10 10:40:00,106.9,106.9,106.79,106.84,27626.0,79.2605,79.2605,79.1789,79.216,27626.0
2017-02-10 10:45:00,106.87,106.94,106.84,106.91,17671.0,79.2383,79.2902,79.216,79.2679,17671.0
2017-02-10 10:50:00,106.9,106.92,106.85,106.87,16743.0,79.2605,79.2753,79.2234,79.2383,16743.0
2017-02-10 10:55:00,106.86,106.86,106.76,106.8,12205.0,79.2308,79.2308,79.1567,79.1864,12205.0
2017-02-10 11:00:00,106.78,106.78,106.71,106.75,14632.0,79.1715,79.1715,79.1196,79.1493,14632.0
2017-02-10 11:05:00,106.74,106.77,106.7,106.73,33724.0,79.1419,79.1641,79.1122,79.1345,33724.0
2017-02-10 11:10:00,106.73,106.75,106.67,106.7,67925.0,79.1345,79.1493,79.09,79.1122,67925.0
2017-02-10 11:15:00,106.72,106.75,106.66,106.74,27203.0,79.127,79.1493,79.0825,79.1419,27203.0
2017-02-10 11:20:00,106.74,106.74,106.52,106.64,69230.0,79.1419,79.1419,78.9787,79.0677,69230.0
2017-02-10 11:25:00,106.63,106.64,106.55,106.57,19456.0,79.0603,79.0677,79.001,79.0158,19456.0
2017-02-10 11:30:00,106.58,106.58,106.5,106.53,59591.0,79.0232,79.0232,78.9639,78.9862,59591.0
2017-02-10 11:35:00,106.53,106.75,106.51,106.69,53242.0,78.9862,79.1493,78.9713,79.1048,53242.0
2017-02-10 11:40:00,106.7,106.78,106.7,106.74,12943.0,79.1122,79.1715,79.1122,79.1419,12943.0
2017-02-10 11:45:00,106.75,106.76,106.73,106.74,12184.0,79.1493,79.1567,79.1345,79.1419,12184.0
2017-02-10 11:50:00,106.75,106.75,106.73,106.74,8497.0,79.1493,79.1493,79.1345,79.1419,8497.0
2017-02-10 11:55:00,106.74,106.76,106.73,106.73,8871.0,79.1419,79.1567,79.1345,79.1345,8871.0
2017-02-10 12:00:00,106.73,106.74,106.65,106.68,12334.0,79.1345,79.1419,79.0751,79.0974,12334.0
2017-02-10 12:05:00,106.68,106.76,106.67,106.76,17896.0,79.0974,79.1567,79.09,79.1567,17896.0
2017-02-10 12:10:00,106.75,106.75,106.69,106.69,5673.0,79.1493,79.1493,79.1048,79.1048,5673.0
2017-02-10 12:15:00,106.68,106.69,106.62,106.67,13723.0,79.0974,79.1048,79.0529,79.09,13723.0
2017-02-10 12:20:00,106.67,106.75,106.64,106.75,8051.0,79.09,79.1493,79.0677,79.1493,8051.0
2017-02-10 12:25:00,106.75,106.75,106.72,106.74,9501.0,79.1493,79.1493,79.127,79.1419,9501.0
2017-02-10 12:30:00,106.75,106.75,106.71,106.73,17346.0,79.1493,79.1493,79.1196,79.1345,17346.0
2017-02-10 12:35:00,106.74,106.77,106.73,106.75,14767.0,79.1419,79.1641,79.1345,79.1493,14767.0
2017-02-10 12:40:00,106.73,106.75,106.71,106.71,13754.0,79.1345,79.1493,79.1196,79.1196,13754.0
2017-02-10 12:45:00,106.7,106.76,106.7,106.75,12440.0,79.1122,79.1567,79.1122,79.1493,12440.0
2017-02-10 12:50:00,106.74,106.76,106.73,106.76,18295.0,79.1419,79.1567,79.1345,79.1567,18295.0
2017-02-10 12:55:00,106.75,106.76,106.73,106.74,8913.0,79.1493,79.1567,79.1345,79.1419,8913.0
2017-02-10 13:00:00,106.74,106.76,106.73,106.74,10077.0,79.1419,79.1567,79.1345,79.1419,10077.0
2017-02-10 13:05:00,106.74,106.83,106.74,106.8,62743.0,79.1419,79.2086,79.1419,79.1864,62743.0
2017-02-10 13:10:00,106.8,106.84,106.79,106.84,22416.0,79.1864,79.216,79.1789,79.216,22416.0
2017-02-10 13:15:00,106.84,106.89,106.84,106.88,10948.0,79.216,79.2531,79.216,79.2457,10948.0
2017-02-10 13:20:00,106.88,106.99,106.88,106.96,15888.0,79.2457,79.3272,79.2457,79.305,15888.0
2017-02-10 13:25:00,106.96,106.97,106.91,106.93,12124.0,79.305,79.3124,79.2679,79.2827,12124.0
2017-02-10 13:30:00,106.92,106.98,106.9,106.91,17719.0,79.2753,79.3198,79.2605,79.2679,17719.0
2017-02-10 13:35:00,106.92,106.93,106.9,106.93,6481.0,79.2753,79.2827,79.2605,79.2827,6481.0
2017-02-10 13:40:00,106.93,106.94,106.91,106.92,14448.0,79.2827,79.2902,79.2679,79.2753,14448.0
2017-02-10 13:45:00,106.93,106.94,106.91,106.93,13049.0,79.2827,79.2902,79.2679,79.2827,13049.0
2017-02-10 13:50:00,106.93,106.96,106.93,106.94,8548.0,79.2827,79.305,79.2827,79.2902,8548.0
2017-02-10 13:55:00,106.95,107.03,106.94,106.99,25257.0,79.2976,79.3569,79.2902,79.3272,25257.0
2017-02-10 14:00:00,107.01,107.01,106.96,107.0,13613.0,79.3421,79.3421,79.305,79.3346,13613.0
2017-02-10 14:05:00,107.01,107.01,106.98,107.0,14088.0,79.3421,79.3421,79.3198,79.3346,14088.0
2017-02-10 14:10:00,107.0,107.05,106.99,106.99,30103.0,79.3346,79.3717,79.3272,79.3272,30103.0
2017-02-10 14:15:00,107.01,107.02,106.97,106.99,15060.0,79.3421,79.3495,79.3124,79.3272,15060.0
2017-02-10 14:20:00,107.0,107.03,106.99,107.02,7168.0,79.3346,79.3569,79.3272,79.3495,7168.0
2017-02-10 14:25:00,107.02,107.04,107.01,107.02,12153.0,79.3495,79.3643,79.3421,79.3495,12153.0
2017-02-10 14:30:00,107.02,107.03,106.95,106.96,15147.0,79.3495,79.3569,79.2976,79.305,15147.0
2017-02-10 14:35:00,106.96,106.96,106.87,106.91,22572.0,79.305,79.305,79.2383,79.2679,22572.0
2017-02-10 14:40:00,106.92,106.93,106.86,106.86,9548.0,79.2753,79.2827,79.2308,79.2308,9548.0
2017-02-10 14:45:00,106.87,106.87,106.84,106.86,8508.0,79.2383,79.2383,79.216,79.2308,8508.0
2017-02-10 14:50:00,106.86,106.86,106.79,106.81,19454.0,79.2308,79.2308,79.1789,79.1938,19454.0
2017-02-10 14:55:00,106.8,106.8,106.75,106.76,12308.0,79.1864,79.1864,79.1493,79.1567,12308.0
2017-02-10 15:00:00,106.77,106.79,106.77,106.78,7773.0,79.1641,79.1789,79.1641,79.1715,7773.0
2017-02-10 15:05:00,106.79,106.87,106.77,106.84,16242.0,79.1789,79.2383,79.1641,79.216,16242.0
2017-02-10 15:10:00,106.83,106.85,106.8,106.81,13084.0,79.2086,79.2234,79.1864,79.1938,13084.0
2017-02-10 15:15:00,106.81,106.84,106.8,106.81,19286.0,79.1938,79.216,79.1864,79.1938,19286.0
2017-02-10 15:20:00,106.8,106.94,106.79,106.9,38340.0,79.1864,79.2902,79.1789,79.2605,38340.0
2017-02-10 15:25:00,106.91,106.93,106.9,106.93,14514.0,79.2679,79.2827,79.2605,79.2827,14514.0
2017-02-10 15:30:00,106.94,107.04,106.93,107.04,32582.0,79.2902,79.3643,79.2827,79.3643,32582.0
2017-02-10 15:35:00,107.04,107.05,107.0,107.01,23332.0,79.3643,79.3717,79.3346,79.3421,23332.0
2017-02-10 15:40:00,107.02,107.05,107.0,107.02,39844.0,79.3495,79.3717,79.3346,79.3495,39844.0
2017-02-10 15:45:00,107.02,107.07,106.98,107.06,63773.0,79.3495,79.3865,79.3198,79.3791,63773.0
2017-02-10 15:50:00,107.05,107.5,106.96,107.37,1284122.0,79.3717,79.7054,79.305,79.609,1284122.0
2017-02-10 15:55:00,107.35,107.5,107.26,107.36,486033.0,79.5941,79.7054,79.5274,79.6016,486033.0
2017-02-13 09:30:00,107.66,108.16,107.53,107.92,96265.0,79.824,80.1947,79.7276,80.0168,96265.0
2017-02-13 09:35:00,107.95,107.97,107.72,107.95,32658.0,80.039,80.0538,79.8685,80.039,32658.0
2017-02-13 09:40:00,107.97,108.15,107.9,108.11,26019.0,80.0538,80.1873,80.0019,80.1576,26019.0
2017-02-13 09:45:00,108.07,108.28,107.94,108.06,48582.0,80.128,80.2837,80.0316,80.1206,48582.0
2017-02-13 09:50:00,108.04,108.04,107.7,107.8,41561.0,80.1057,80.1057,79.8537,79.9278,41561.0
2017-02-13 09:55:00,107.85,107.93,107.78,107.92,24124.0,79.9649,80.0242,79.913,80.0168,24124.0
2017-02-13 10:00:00,107.93,108.16,107.91,108.16,26606.0,80.0242,80.1947,80.0094,80.1947,26606.0
2017-02-13 10:05:00,108.17,108.26,108.14,108.16,32887.0,80.2021,80.2689,80.1799,80.1947,32887.0
2017-02-13 10:10:00,108.15,108.16,108.03,108.08,24172.0,80.1873,80.1947,80.0983,80.1354,24172.0
2017-02-13 10:15:00,108.06,108.15,108.0,108.07,46462.0,80.1206,80.1873,80.0761,80.128,46462.0
2017-02-13 10:20:00,108.08,108.11,107.97,108.03,29930.0,80.1354,80.1576,80.0538,80.0983,29930.0
2017-02-13 10:25:00,108.01,108.05,107.91,108.05,30100.0,80.0835,80.1132,80.0094,80.1132,30100.0
2017-02-13 10:30:00,108.04,108.05,107.98,108.03,15317.0,80.1057,80.1132,80.0613,80.0983,15317.0
2017-02-13 10:35:00,108.03,108.04,107.93,107.99,16976.0,80.0983,80.1057,80.0242,80.0687,16976.0
2017-02-13 10:40:00,107.99,108.17,107.99,108.17,24862.0,80.0687,80.2021,80.0687,80.2021,24862.0
2017-02-13 10:45:00,108.16,108.23,108.14,108.18,17423.0,80.1947,80.2466,80.1799,80.2095,17423.0
2017-02-13 10:50:00,108.17,108.23,108.17,108.21,31280.0,80.2021,80.2466,80.2021,80.2318,31280.0
2017-02-13 10:55:00,108.2,108.24,108.09,108.09,31835.0,80.2244,80.254,80.1428,80.1428,31835.0
2017-02-13 11:00:00,108.09,108.12,107.99,108.07,48723.0,80.1428,80.1651,80.0687,80.128,48723.0
2017-02-13 11:05:00,108.06,108.07,108.0,108.06,53404.0,80.1206,80.128,80.0761,80.1206,53404.0
2017-02-13 11:10:00,108.07,108.1,107.99,108.04,18124.0,80.128,80.1502,80.0687,80.1057,18124.0
2017-02-13 11:15:00,108.03,108.09,108.03,108.07,15347.0,80.0983,80.1428,80.0983,80.128,15347.0
2017-02-13 11:20:00,108.08,108.14,108.02,108.13,48619.0,80.1354,80.1799,80.0909,80.1725,48619.0
2017-02-13 11:25:00,108.13,108.2,108.12,108.19,49639.0,80.1725,80.2244,80.1651,80.217,49639.0
2017-02-13 11:30:00,108.18,108.19,108.07,108.1,10547.0,80.2095,80.217,80.128,80.1502,10547.0
2017-02-13 11:35:00,108.1,108.11,108.05,108.11,10639.0,80.1502,80.1576,80.1132,80.1576,10639.0
2017-02-13 11:40:00,108.11,108.12,108.06,108.07,18404.0,80.1576,80.1651,80.1206,80.128,18404.0
2017-02-13 11:45:00,108.09,108.14,108.07,108.07,19684.0,80.1428,80.1799,80.128,80.128,19684.0
2017-02-13 11:50:00,108.08,108.08,108.0,108.0,13260.0,80.1354,80.1354,80.0761,80.0761,13260.0
2017-02-13 11:55:00,108.0,108.03,107.98,108.0,30337.0,80.0761,80.0983,80.0613,80.0761,30337.0
2017-02-13 12:00:00,108.01,108.08,108.01,108.08,15928.0,80.0835,80.1354,80.0835,80.1354,15928.0
2017-02-13 12:05:00,108.08,108.1,108.03,108.05,20027.0,80.1354,80.1502,80.0983,80.1132,20027.0
2017-02-13 12:10:00,108.04,108.05,108.02,108.02,11243.0,80.1057,80.1132,80.0909,80.0909,11243.0
2017-02-13 12:15:00,108.04,108.07,108.03,108.05,17750.0,80.1057,80.128,80.0983,80.1132,17750.0
2017-02-13 12:20:00,108.06,108.08,108.03,108.06,7892.0,80.1206,80.1354,80.0983,80.1206,7892.0
2017-02-13 12:25:00,108.06,108.07,107.99,108.0,28373.0,80.1206,80.128,80.0687,80.0761,28373.0
2017-02-13 12:30:00,108.01,108.02,108.0,108.0,14152.0,80.0835,80.0909,80.0761,80.0761,14152.0
2017-02-13 12:35:00,107.99,108.03,107.99,108.02,12988.0,80.0687,80.0983,80.0687,80.0909,12988.0
2017-02-13 12:40:00,108.02,108.03,107.98,108.01,11922.0,80.0909,80.0983,80.0613,80.0835,11922.0
2017-02-13 12:45:00,108.01,108.06,108.0,108.02,30744.0,80.0835,80.1206,80.0761,80.0909,30744.0
2017-02-13 12:50:00,108.01,108.04,108.0,108.01,9485.0,80.0835,80.1057,80.0761,80.0835,9485.0
2017-02-13 12:55:00,108.02,108.06,108.0,108.03,30543.0,80.0909,80.1206,80.0761,80.0983,30543.0
2017-02-13 13:00:00,108.02,108.04,108.01,108.04,18537.0,80.0909,80.1057,80.0835,80.1057,18537.0
2017-02-13 13:05:00,108.05,108.07,108.01,108.01,61249.0,80.1132,80.128,80.0835,80.0835,61249.0
2017-02-13 13:10:00,108.02,108.08,108.02,108.03,33386.0,80.0909,80.1354,80.0909,80.0983,33386.0
2017-02-13 13:15:00,108.05,108.09,108.04,108.09,82252.0,80.1132,80.1428,80.1057,80.1428,82252.0
2017-02-13 13:20:00,108.1,108.29,108.1,108.26,37560.0,80.1502,80.2911,80.1502,80.2689,37560.0
2017-02-13 13:25:00,108.27,108.3,108.23,108.3,28182.0,80.2763,80.2985,80.2466,80.2985,28182.0
2017-02-13 13:30:00,108.3,108.31,108.26,108.26,22215.0,80.2985,80.3059,80.2689,80.2689,22215.0
2017-02-13 13:35:00,108.28,108.29,108.25,108.25,16068.0,80.2837,80.2911,80.2614,80.2614,16068.0
2017-02-13 13:40:00,108.26,108.28,108.18,108.18,19203.0,80.2689,80.2837,80.2095,80.2095,19203.0
2017-02-13 13:45:00,108.19,108.26,108.18,108.24,15862.0,80.217,80.2689,80.2095,80.254,15862.0
2017-02-13 13:50:00,108.23,108.26,108.19,108.26,21990.0,80.2466,80.2689,80.217,80.2689,21990.0
2017-02-13 13:55:00,108.26,108.27,108.23,108.24,8834.0,80.2689,80.2763,80.2466,80.254,8834.0
2017-02-13 14:00:00,108.24,108.25,108.22,108.25,9538.0,80.254,80.2614,80.2392,80.2614,9538.0
2017-02-13 14:05:00,108.25,108.32,108.22,108.31,19026.0,80.2614,80.3133,80.2392,80.3059,19026.0
2017-02-13 14:10:00,108.32,108.36,108.31,108.35,22489.0,80.3133,80.343,80.3059,80.3356,22489.0
2017-02-13 14:15:00,108.35,108.36,108.29,108.3,18957.0,80.3356,80.343,80.2911,80.2985,18957.0
2017-02-13 14:20:00,108.3,108.31,108.26,108.28,16698.0,80.2985,80.3059,80.2689,80.2837,16698.0
2017-02-13 14:25:00,108.28,108.29,108.23,108.25,28342.0,80.2837,80.2911,80.2466,80.2614,28342.0
2017-02-13 14:30:00,108.24,108.32,108.24,108.3,27409.0,80.254,80.3133,80.254,80.2985,27409.0
2017-02-13 14:35:00,108.3,108.3,108.27,108.28,9723.0,80.2985,80.2985,80.2763,80.2837,9723.0
2017-02-13 14:40:00,108.28,108.28,108.24,108.27,37758.0,80.2837,80.2837,80.254,80.2763,37758.0
2017-02-13 14:45:00,108.28,108.28,108.2,108.2,32713.0,80.2837,80.2837,80.2244,80.2244,32713.0
2017-02-13 14:50:00,108.21,108.27,108.2,108.24,26000.0,80.2318,80.2763,80.2244,80.254,26000.0
2017-02-13 14:55:00,108.25,108.26,108.23,108.26,27573.0,80.2614,80.2689,80.2466,80.2689,27573.0
2017-02-13 15:00:00,108.26,108.27,108.24,108.25,57450.0,80.2689,80.2763,80.254,80.2614,57450.0
2017-02-13 15:05:00,108.24,108.27,108.22,108.25,83570.0,80.254,80.2763,80.2392,80.2614,83570.0
2017-02-13 15:10:00,108.25,108.29,108.24,108.28,37550.0,80.2614,80.2911,80.254,80.2837,37550.0
2017-02-13 15:15:00,108.27,108.32,108.27,108.29,24995.0,80.2763,80.3133,80.2763,80.2911,24995.0
2017-02-13 15:20:00,108.29,108.3,108.25,108.26,27943.0,80.2911,80.2985,80.2614,80.2689,27943.0
2017-02-13 15:25:00,108.26,108.27,108.22,108.25,72028.0,80.2689,80.2763,80.2392,80.2614,72028.0
2017-02-13 15:30:00,108.25,108.27,108.23,108.26,62233.0,80.2614,80.2763,80.2466,80.2689,62233.0
2017-02-13 15:35:00,108.26,108.26,108.24,108.25,50255.0,80.2689,80.2689,80.254,80.2614,50255.0
2017-02-13 15:40:00,108.26,108.36,108.24,108.36,76185.0,80.2689,80.343,80.254,80.343,76185.0
2017-02-13 15:45:00,108.35,108.38,108.32,108.38,79470.0,80.3356,80.3578,80.3133,80.3578,79470.0
2017-02-13 15:50:00,108.38,108.52,108.38,108.44,173946.0,80.3578,80.4616,80.3578,80.4023,173946.0
2017-02-13 15:55:00,108.44,108.53,108.39,108.51,287115.0,80.4023,80.4691,80.3652,80.4542,287115.0
2017-02-14 09:30:00,108.68,108.82,108.47,108.55,72662.0,80.5803,80.6841,80.4246,80.4839,72662.0
2017-02-14 09:35:00,108.56,108.57,108.39,108.52,25454.0,80.4913,80.4987,80.3652,80.4616,25454.0
2017-02-14 09:40:00,108.52,108.53,108.33,108.42,55949.0,80.4616,80.4691,80.3208,80.3875,55949.0
2017-02-14 09:45:00,108.44,108.44,108.13,108.15,37588.0,80.4023,80.4023,80.1725,80.1873,37588.0
2017-02-14 09:50:00,108.14,108.31,108.11,108.14,39781.0,80.1799,80.3059,80.1576,80.1799,39781.0
2017-02-14 09:55:00,108.13,108.14,107.92,107.96,76056.0,80.1725,80.1799,80.0168,80.0464,76056.0
2017-02-14 10:00:00,107.96,108.0,107.94,107.99,47733.0,80.0464,80.0761,80.0316,80.0687,47733.0
2017-02-14 10:05:00,107.99,108.08,107.98,108.05,40258.0,80.0687,80.1354,80.0613,80.1132,40258.0
2017-02-14 10:10:00,108.04,108.05,107.97,108.0,31923.0,80.1057,80.1132,80.0538,80.0761,31923.0
2017-02-14 10:15:00,108.0,108.01,107.78,107.78,39863.0,80.0761,80.0835,79.913,79.913,39863.0
2017-02-14 10:20:00,107.77,107.82,107.62,107.8,54177.0,79.9056,79.9426,79.7943,79.9278,54177.0
2017-02-14 10:25:00,107.8,107.88,107.74,107.77,30138.0,79.9278,79.9871,79.8833,79.9056,30138.0
2017-02-14 10:30:00,107.78,107.8,107.67,107.79,16733.0,79.913,79.9278,79.8314,79.9204,16733.0
2017-02-14 10:35:00,107.79,107.8,107.76,107.79,45224.0,79.9204,79.9278,79.8981,79.9204,45224.0
2017-02-14 10:40:00,107.79,107.8,107.67,107.69,28125.0,79.9204,79.9278,79.8314,79.8462,28125.0
2017-02-14 10:45:00,107.7,107.88,107.67,107.85,106674.0,79.8537,79.9871,79.8314,79.9649,106674.0
2017-02-14 10:50:00,107.84,108.69,107.83,108.64,2045336.0,79.9575,80.5877,79.95,80.5506,2045336.0
2017-02-14 10:55:00,108.61,108.69,108.53,108.6,110363.0,80.5284,80.5877,80.4691,80.521,110363.0
2017-02-14 11:00:00,108.6,108.77,108.46,108.75,49268.0,80.521,80.647,80.4172,80.6322,49268.0
2017-02-14 11:05:00,108.7,108.72,108.54,108.6,39696.0,80.5951,80.6099,80.4765,80.521,39696.0
2017-02-14 11:10:00,108.61,108.85,108.61,108.78,53013.0,80.5284,80.7063,80.5284,80.6544,53013.0
2017-02-14 11:15:00,108.78,108.8,108.63,108.79,41348.0,80.6544,80.6692,80.5432,80.6618,41348.0
2017-02-14 11:20:00,108.8,108.9,108.76,108.85,25617.0,80.6692,80.7434,80.6396,80.7063,25617.0
2017-02-14 11:25:00,108.84,109.03,108.84,108.9,69594.0,80.6989,80.8398,80.6989,80.7434,69594.0
2017-02-14 11:30:00,108.87,109.04,108.79,109.03,47737.0,80.7211,80.8472,80.6618,80.8398,47737.0
2017-02-14 11:35:00,109.04,109.05,108.9,108.9,42595.0,80.8472,80.8546,80.7434,80.7434,42595.0
2017-02-14 11:40:00,108.88,108.9,108.82,108.87,20634.0,80.7286,80.7434,80.6841,80.7211,20634.0
2017-02-14 11:45:00,108.86,108.95,108.86,108.87,27241.0,80.7137,80.7805,80.7137,80.7211,27241.0
2017-02-14 11:50:00,108.87,108.92,108.83,108.92,8864.0,80.7211,80.7582,80.6915,80.7582,8864.0
2017-02-14 11:55:00,108.9,108.99,108.89,108.95,14854.0,80.7434,80.8101,80.736,80.7805,14854.0
2017-02-14 12:00:00,108.94,108.97,108.87,108.92,23690.0,80.773,80.7953,80.7211,80.7582,23690.0
2017-02-14 12:05:00,108.93,108.93,108.89,108.91,13164.0,80.7656,80.7656,80.736,80.7508,13164.0
2017-02-14 12:10:00,108.91,108.91,108.79,108.82,14740.0,80.7508,80.7508,80.6618,80.6841,14740.0
2017-02-14 12:15:00,108.82,108.85,108.77,108.83,12307.0,80.6841,80.7063,80.647,80.6915,12307.0
2017-02-14 12:20:00,108.81,108.81,108.77,108.81,13832.0,80.6767,80.6767,80.647,80.6767,13832.0
2017-02-14 12:25:00,108.8,108.81,108.75,108.81,17925.0,80.6692,80.6767,80.6322,80.6767,17925.0
2017-02-14 12:30:00,108.8,108.91,108.78,108.91,5481.0,80.6692,80.7508,80.6544,80.7508,5481.0
2017-02-14 12:35:00,108.88,108.89,108.85,108.85,9041.0,80.7286,80.736,80.7063,80.7063,9041.0
2017-02-14 12:40:00,108.85,108.89,108.84,108.87,8528.0,80.7063,80.736,80.6989,80.7211,8528.0
2017-02-14 12:45:00,108.89,108.89,108.83,108.89,10872.0,80.736,80.736,80.6915,80.736,10872.0
2017-02-14 12:50:00,108.89,109.02,108.89,108.98,24500.0,80.736,80.8324,80.736,80.8027,24500.0
2017-02-14 12:55:00,108.97,109.03,108.96,108.96,14168.0,80.7953,80.8398,80.7879,80.7879,14168.0
2017-02-14 13:00:00,108.95,108.97,108.89,108.96,23873.0,80.7805,80.7953,80.736,80.7879,23873.0
2017-02-14 13:05:00,108.95,109.07,108.95,109.04,13181.0,80.7805,80.8694,80.7805,80.8472,13181.0
2017-02-14 13:10:00,109.04,109.14,108.98,109.1,35957.0,80.8472,80.9213,80.8027,80.8917,35957.0
2017-02-14 13:15:00,109.11,109.11,108.97,108.98,25474.0,80.8991,80.8991,80.7953,80.8027,25474.0
2017-02-14 13:20:00,108.99,109.0,108.93,108.97,18733.0,80.8101,80.8175,80.7656,80.7953,18733.0
2017-02-14 13:25:00,108.97,109.02,108.96,109.01,11010.0,80.7953,80.8324,80.7879,80.8249,11010.0
2017-02-14 13:30:00,109.02,109.04,108.99,109.01,12372.0,80.8324,80.8472,80.8101,80.8249,12372.0
2017-02-14 13:35:00,109.02,109.07,109.02,109.05,29101.0,80.8324,80.8694,80.8324,80.8546,29101.0
2017-02-14 13:40:00,109.05,109.1,109.04,109.06,17140.0,80.8546,80.8917,80.8472,80.862,17140.0
2017-02-14 13:45:00,109.06,109.09,109.03,109.09,16258.0,80.862,80.8843,80.8398,80.8843,16258.0
2017-02-14 13:50:00,109.09,109.13,109.06,109.13,16784.0,80.8843,80.9139,80.862,80.9139,16784.0
2017-02-14 13:55:00,109.14,109.28,109.14,109.25,38292.0,80.9213,81.0251,80.9213,81.0029,38292.0
2017-02-14 14:00:00,109.26,109.29,109.23,109.28,16352.0,81.0103,81.0326,80.9881,81.0251,16352.0
2017-02-14 14:05:00,109.29,109.34,109.27,109.27,42652.0,81.0326,81.0696,81.0177,81.0177,42652.0
2017-02-14 14:10:00,109.29,109.32,109.27,109.28,20854.0,81.0326,81.0548,81.0177,81.0251,20854.0
2017-02-14 14:15:00,109.27,109.32,109.25,109.27,20970.0,81.0177,81.0548,81.0029,81.0177,20970.0
2017-02-14 14:20:00,109.27,109.29,109.19,109.23,25147.0,81.0177,81.0326,80.9584,80.9881,25147.0
2017-02-14 14:25:00,109.23,109.26,109.2,109.25,31626.0,80.9881,81.0103,80.9658,81.0029,31626.0
2017-02-14 14:30:00,109.25,109.25,109.18,109.25,30656.0,81.0029,81.0029,80.951,81.0029,30656.0
2017-02-14 14:35:00,109.25,109.28,109.21,109.23,16075.0,81.0029,81.0251,80.9732,80.9881,16075.0
2017-02-14 14:40:00,109.23,109.29,109.22,109.27,24608.0,80.9881,81.0326,80.9806,81.0177,24608.0
2017-02-14 14:45:00,109.27,109.27,109.19,109.22,29973.0,81.0177,81.0177,80.9584,80.9806,29973.0
2017-02-14 14:50:00,109.22,109.25,109.14,109.15,40792.0,80.9806,81.0029,80.9213,80.9287,40792.0
2017-02-14 14:55:00,109.15,109.16,109.06,109.09,32533.0,80.9287,80.9362,80.862,80.8843,32533.0
2017-02-14 15:00:00,109.09,109.22,109.08,109.19,44426.0,80.8843,80.9806,80.8768,80.9584,44426.0
2017-02-14 15:05:00,109.2,109.22,109.16,109.17,27239.0,80.9658,80.9806,80.9362,80.9436,27239.0
2017-02-14 15:10:00,109.17,109.18,109.06,109.07,35589.0,80.9436,80.951,80.862,80.8694,35589.0
2017-02-14 15:15:00,109.08,109.14,109.07,109.1,23029.0,80.8768,80.9213,80.8694,80.8917,23029.0
2017-02-14 15:20:00,109.09,109.12,109.08,109.09,20357.0,80.8843,80.9065,80.8768,80.8843,20357.0
2017-02-14 15:25:00,109.1,109.11,109.04,109.06,35702.0,80.8917,80.8991,80.8472,80.862,35702.0
2017-02-14 15:30:00,109.06,109.14,109.01,109.02,43961.0,80.862,80.9213,80.8249,80.8324,43961.0
2017-02-14 15:35:00,109.01,109.06,109.0,109.04,34255.0,80.8249,80.862,80.8175,80.8472,34255.0
2017-02-14 15:40:00,109.05,109.13,109.04,109.13,52285.0,80.8546,80.9139,80.8472,80.9139,52285.0
2017-02-14 15:45:00,109.13,109.15,109.07,109.09,71379.0,80.9139,80.9287,80.8694,80.8843,71379.0
2017-02-14 15:50:00,109.1,109.15,109.07,109.1,70936.0,80.8917,80.9287,80.8694,80.8917,70936.0
2017-02-14 15:55:00,109.09,109.09,108.95,109.01,160430.0,80.8843,80.8843,80.7805,80.8249,160430.0
2017-02-15 09:30:00,108.87,109.12,108.8,109.05,54960.0,80.7211,80.9065,80.6692,80.8546,54960.0
2017-02-15 09:35:00,109.0,109.08,108.82,108.82,32027.0,80.8175,80.8768,80.6841,80.6841,32027.0
2017-02-15 09:40:00,108.86,108.9,108.65,108.76,63016.0,80.7137,80.7434,80.558,80.6396,63016.0
2017-02-15 09:45:00,108.76,108.79,108.58,108.68,42023.0,80.6396,80.6618,80.5061,80.5803,42023.0
2017-02-15 09:50:00,108.66,108.9,108.66,108.85,17485.0,80.5654,80.7434,80.5654,80.7063,17485.0
2017-02-15 09:55:00,108.87,109.0,108.81,108.92,19616.0,80.7211,80.8175,80.6767,80.7582,19616.0
2017-02-15 10:00:00,108.91,108.91,108.81,108.84,18467.0,80.7508,80.7508,80.6767,80.6989,18467.0
2017-02-15 10:05:00,108.86,108.93,108.63,108.63,40696.0,80.7137,80.7656,80.5432,80.5432,40696.0
2017-02-15 10:10:00,108.64,108.7,108.54,108.56,38734.0,80.5506,80.5951,80.4765,80.4913,38734.0
2017-02-15 10:15:00,108.56,108.57,108.47,108.5,40844.0,80.4913,80.4987,80.4246,80.4468,40844.0
2017-02-15 10:20:00,108.5,108.51,108.28,108.38,48014.0,80.4468,80.4542,80.2837,80.3578,48014.0
2017-02-15 10:25:00,108.38,108.52,108.28,108.48,50015.0,80.3578,80.4616,80.2837,80.432,50015.0
2017-02-15 10:30:00,108.48,108.56,108.4,108.5,64625.0,80.432,80.4913,80.3727,80.4468,64625.0
2017-02-15 10:35:00,108.5,108.51,108.46,108.5,46014.0,80.4468,80.4542,80.4172,80.4468,46014.0
2017-02-15 10:40:00,108.5,108.5,108.36,108.4,34789.0,80.4468,80.4468,80.343,80.3727,34789.0
2017-02-15 10:45:00,108.4,108.51,108.39,108.5,25587.0,80.3727,80.4542,80.3652,80.4468,25587.0
2017-02-15 10:50:00,108.5,108.55,108.45,108.46,18872.0,80.4468,80.4839,80.4097,80.4172,18872.0
2017-02-15 10:55:00,108.46,108.79,108.44,108.79,25953.0,80.4172,80.6618,80.4023,80.6618,25953.0
2017-02-15 11:00:00,108.77,108.83,108.74,108.82,37063.0,80.647,80.6915,80.6248,80.6841,37063.0
2017-02-15 11:05:00,108.81,108.92,108.8,108.88,24646.0,80.6767,80.7582,80.6692,80.7286,24646.0
2017-02-15 11:10:00,108.87,108.95,108.85,108.91,22036.0,80.7211,80.7805,80.7063,80.7508,22036.0
2017-02-15 11:15:00,108.91,108.94,108.84,108.87,20538.0,80.7508,80.773,80.6989,80.7211,20538.0
2017-02-15 11:20:00,108.87,108.89,108.84,108.88,15844.0,80.7211,80.736,80.6989,80.7286,15844.0
2017-02-15 11:25:00,108.88,108.89,108.76,108.79,36651.0,80.7286,80.736,80.6396,80.6618,36651.0
2017-02-15 11:30:00,108.78,108.79,108.7,108.71,14852.0,80.6544,80.6618,80.5951,80.6025,14852.0
2017-02-15 11:35:00,108.71,108.72,108.64,108.72,20200.0,80.6025,80.6099,80.5506,80.6099,20200.0
2017-02-15 11:40:00,108.69,108.71,108.58,108.61,17023.0,80.5877,80.6025,80.5061,80.5284,17023.0
2017-02-15 11:45:00,108.61,108.65,108.58,108.62,18857.0,80.5284,80.558,80.5061,80.5358,18857.0
2017-02-15 11:50:00,108.61,108.67,108.61,108.65,15344.0,80.5284,80.5729,80.5284,80.558,15344.0
2017-02-15 11:55:00,108.64,108.67,108.63,108.66,8789.0,80.5506,80.5729,80.5432,80.5654,8789.0
2017-02-15 12:00:00,108.66,108.75,108.63,108.67,23249.0,80.5654,80.6322,80.5432,80.5729,23249.0
2017-02-15 12:05:00,108.66,108.74,108.66,108.67,9654.0,80.5654,80.6248,80.5654,80.5729,9654.0
2017-02-15 12:10:00,108.68,108.68,108.63,108.66,14415.0,80.5803,80.5803,80.5432,80.5654,14415.0
2017-02-15 12:15:00,108.65,108.66,108.61,108.66,10539.0,80.558,80.5654,80.5284,80.5654,10539.0
2017-02-15 12:20:00,108.65,108.67,108.61,108.67,14259.0,80.558,80.5729,80.5284,80.5729,14259.0
2017-02-15 12:25:00,108.68,108.72,108.67,108.68,11989.0,80.5803,80.6099,80.5729,80.5803,11989.0
2017-02-15 12:30:00,108.68,108.72,108.67,108.72,8669.0,80.5803,80.6099,80.5729,80.6099,8669.0
2017-02-15 12:35:00,108.71,108.73,108.7,108.73,8570.0,80.6025,80.6173,80.5951,80.6173,8570.0
2017-02-15 12:40:00,108.73,108.73,108.7,108.7,10125.0,80.6173,80.6173,80.5951,80.5951,10125.0
2017-02-15 12:45:00,108.7,108.71,108.6,108.61,14893.0,80.5951,80.6025,80.521,80.5284,14893.0
2017-02-15 12:50:00,108.61,108.68,108.6,108.68,8796.0,80.5284,80.5803,80.521,80.5803,8796.0
2017-02-15 12:55:00,108.68,108.68,108.64,108.68,13422.0,80.5803,80.5803,80.5506,80.5803,13422.0
2017-02-15 13:00:00,108.68,108.74,108.66,108.73,12191.0,80.5803,80.6248,80.5654,80.6173,12191.0
2017-02-15 13:05:00,108.73,108.74,108.66,108.67,17580.0,80.6173,80.6248,80.5654,80.5729,17580.0
2017-02-15 13:10:00,108.67,108.69,108.55,108.56,14946.0,80.5729,80.5877,80.4839,80.4913,14946.0
2017-02-15 13:15:00,108.56,108.59,108.56,108.59,5780.0,80.4913,80.5135,80.4913,80.5135,5780.0
2017-02-15 13:20:00,108.59,108.61,108.57,108.59,19023.0,80.5135,80.5284,80.4987,80.5135,19023.0
2017-02-15 13:25:00,108.6,108.64,108.59,108.63,13485.0,80.521,80.5506,80.5135,80.5432,13485.0
2017-02-15 13:30:00,108.63,108.68,108.63,108.65,16247.0,80.5432,80.5803,80.5432,80.558,16247.0
2017-02-15 13:35:00,108.66,108.69,108.61,108.63,17405.0,80.5654,80.5877,80.5284,80.5432,17405.0
2017-02-15 13:40:00,108.63,108.63,108.59,108.61,28962.0,80.5432,80.5432,80.5135,80.5284,28962.0
2017-02-15 13:45:00,108.61,108.7,108.6,108.68,20188.0,80.5284,80.5951,80.521,80.5803,20188.0
2017-02-15 13:50:00,108.69,108.88,108.68,108.84,27633.0,80.5877,80.7286,80.5803,80.6989,27633.0
2017-02-15 13:55:00,108.84,108.89,108.75,108.78,22321.0,80.6989,80.736,80.6322,80.6544,22321.0
2017-02-15 14:00:00,108.79,108.87,108.78,108.84,21651.0,80.6618,80.7211,80.6544,80.6989,21651.0
2017-02-15 14:05:00,108.84,108.84,108.77,108.81,15788.0,80.6989,80.6989,80.647,80.6767,15788.0
2017-02-15 14:10:00,108.8,108.83,108.77,108.82,20376.0,80.6692,80.6915,80.647,80.6841,20376.0
2017-02-15 14:15:00,108.81,108.83,108.78,108.8,10609.0,80.6767,80.6915,80.6544,80.6692,10609.0
2017-02-15 14:20:00,108.8,108.91,108.78,108.89,20794.0,80.6692,80.7508,80.6544,80.736,20794.0
2017-02-15 14:25:00,108.89,108.92,108.87,108.9,25391.0,80.736,80.7582,80.7211,80.7434,25391.0
2017-02-15 14:30:00,108.91,108.91,108.87,108.89,17266.0,80.7508,80.7508,80.7211,80.736,17266.0
2017-02-15 14:35:00,108.89,108.97,108.88,108.92,46212.0,80.736,80.7953,80.7286,80.7582,46212.0
2017-02-15 14:40:00,108.92,108.96,108.92,108.92,21841.0,80.7582,80.7879,80.7582,80.7582,21841.0
2017-02-15 14:45:00,108.93,108.96,108.9,108.95,24134.0,80.7656,80.7879,80.7434,80.7805,24134.0
2017-02-15 14:50:00,108.95,108.96,108.93,108.96,24013.0,80.7805,80.7879,80.7656,80.7879,24013.0
2017-02-15 14:55:00,108.97,109.0,108.96,108.98,16476.0,80.7953,80.8175,80.7879,80.8027,16476.0
2017-02-15 15:00:00,108.99,109.03,108.92,108.93,28952.0,80.8101,80.8398,80.7582,80.7656,28952.0
2017-02-15 15:05:00,108.92,108.96,108.91,108.95,12659.0,80.7582,80.7879,80.7508,80.7805,12659.0
2017-02-15 15:10:00,108.95,109.06,108.94,109.06,33944.0,80.7805,80.862,80.773,80.862,33944.0
2017-02-15 15:15:00,109.06,109.1,109.02,109.04,29252.0,80.862,80.8917,80.8324,80.8472,29252.0
2017-02-15 15:20:00,109.04,109.12,109.04,109.12,29218.0,80.8472,80.9065,80.8472,80.9065,29218.0
2017-02-15 15:25:00,109.1,109.11,109.03,109.03,36395.0,80.8917,80.8991,80.8398,80.8398,36395.0
2017-02-15 15:30:00,109.03,109.04,109.0,109.01,58351.0,80.8398,80.8472,80.8175,80.8249,58351.0
2017-02-15 15:35:00,109.02,109.06,109.01,109.05,51672.0,80.8324,80.862,80.8249,80.8546,51672.0
2017-02-15 15:40:00,109.06,109.16,109.05,109.11,53563.0,80.862,80.9362,80.8546,80.8991,53563.0
2017-02-15 15:45:00,109.12,109.17,109.07,109.09,63652.0,80.9065,80.9436,80.8694,80.8843,63652.0
2017-02-15 15:50:00,109.1,109.11,109.01,109.01,68388.0,80.8917,80.8991,80.8249,80.8249,68388.0
2017-02-15 15:55:00,109.02,109.06,109.0,109.02,125525.0,80.8324,80.862,80.8175,80.8324,125525.0
2017-02-16 09:30:00,108.15,108.15,107.53,107.56,117859.0,80.808,80.808,80.3448,80.3672,117859.0
2017-02-16 09:35:00,107.57,107.73,107.51,107.64,82500.0,80.3747,80.4942,80.3298,80.427,82500.0
2017-02-16 09:40:00,107.65,107.78,107.63,107.64,72548.0,80.4344,80.5316,80.4195,80.427,72548.0
2017-02-16 09:45:00,107.65,107.77,107.56,107.58,87483.0,80.4344,80.5241,80.3672,80.3821,87483.0
2017-02-16 09:50:00,107.58,107.59,107.23,107.3,125960.0,80.3821,80.3896,80.1206,80.1729,125960.0
2017-02-16 09:55:00,107.32,107.48,107.29,107.34,59862.0,80.1879,80.3074,80.1655,80.2028,59862.0
2017-02-16 10:00:00,107.33,107.47,107.31,107.38,113327.0,80.1953,80.3,80.1804,80.2327,113327.0
2017-02-16 10:05:00,107.36,107.4,107.27,107.29,31141.0,80.2178,80.2477,80.1505,80.1655,31141.0
2017-02-16 10:10:00,107.28,107.29,107.23,107.23,274108.0,80.158,80.1655,80.1206,80.1206,274108.0
2017-02-16 10:15:00,107.24,107.27,107.02,107.04,57498.0,80.1281,80.1505,79.9637,79.9787,57498.0
2017-02-16 10:20:00,107.04,107.07,106.93,106.97,65628.0,79.9787,80.0011,79.8965,79.9264,65628.0
2017-02-16 10:25:00,106.98,107.0,106.66,106.67,71941.0,79.9338,79.9488,79.6947,79.7022,71941.0
2017-02-16 10:30:00,106.67,107.18,106.67,107.18,54998.0,79.7022,80.0833,79.7022,80.0833,54998.0
2017-02-16 10:35:00,107.18,107.2,107.03,107.08,35416.0,80.0833,80.0982,79.9712,80.0086,35416.0
2017-02-16 10:40:00,107.06,107.12,106.94,106.98,54270.0,79.9936,80.0384,79.9039,79.9338,54270.0
2017-02-16 10:45:00,106.99,106.99,106.87,106.87,64065.0,79.9413,79.9413,79.8516,79.8516,64065.0
2017-02-16 10:50:00,106.85,106.95,106.77,106.82,56244.0,79.8367,79.9114,79.7769,79.8143,56244.0
2017-02-16 10:55:00,106.83,106.87,106.77,106.81,48260.0,79.8218,79.8516,79.7769,79.8068,48260.0
2017-02-16 11:00:00,106.82,106.82,106.68,106.7,98865.0,79.8143,79.8143,79.7097,79.7246,98865.0
2017-02-16 11:05:00,106.7,107.0,106.7,106.96,99569.0,79.7246,79.9488,79.7246,79.9189,99569.0
2017-02-16 11:10:00,106.94,106.95,106.83,106.88,40104.0,79.9039,79.9114,79.8218,79.8591,40104.0
2017-02-16 11:15:00,106.9,106.94,106.84,106.86,50635.0,79.8741,79.9039,79.8292,79.8442,50635.0
2017-02-16 11:20:00,106.87,106.96,106.86,106.92,41560.0,79.8516,79.9189,79.8442,79.889,41560.0
2017-02-16 11:25:00,106.92,106.93,106.83,106.85,40395.0,79.889,79.8965,79.8218,79.8367,40395.0
2017-02-16 11:30:00,106.86,107.01,106.86,107.01,31021.0,79.8442,79.9562,79.8442,79.9562,31021.0
2017-02-16 11:35:00,107.01,107.04,106.93,107.01,40796.0,79.9562,79.9787,79.8965,79.9562,40796.0
2017-02-16 11:40:00,107.01,107.09,106.98,107.01,34542.0,79.9562,80.016,79.9338,79.9562,34542.0
2017-02-16 11:45:00,107.01,107.01,106.92,106.94,47634.0,79.9562,79.9562,79.889,79.9039,47634.0
2017-02-16 11:50:00,106.94,107.06,106.93,107.05,57118.0,79.9039,79.9936,79.8965,79.9861,57118.0
2017-02-16 11:55:00,107.05,107.29,107.04,107.29,85695.0,79.9861,80.1655,79.9787,80.1655,85695.0
2017-02-16 12:00:00,107.29,107.29,107.14,107.2,58184.0,80.1655,80.1655,80.0534,80.0982,58184.0
2017-02-16 12:05:00,107.21,107.23,107.05,107.16,27320.0,80.1057,80.1206,79.9861,80.0683,27320.0
2017-02-16 12:10:00,107.15,107.16,107.1,107.15,26073.0,80.0609,80.0683,80.0235,80.0609,26073.0
2017-02-16 12:15:00,107.16,107.16,107.12,107.12,22535.0,80.0683,80.0683,80.0384,80.0384,22535.0
2017-02-16 12:20:00,107.13,107.16,107.13,107.14,44638.0,80.0459,80.0683,80.0459,80.0534,44638.0
2017-02-16 12:25:00,107.15,107.15,107.13,107.14,26027.0,80.0609,80.0609,80.0459,80.0534,26027.0
2017-02-16 12:30:00,107.14,107.16,107.1,107.15,28870.0,80.0534,80.0683,80.0235,80.0609,28870.0
2017-02-16 12:35:00,107.15,107.26,107.12,107.26,41555.0,80.0609,80.143,80.0384,80.143,41555.0
2017-02-16 12:40:00,107.24,107.25,107.15,107.17,19018.0,80.1281,80.1356,80.0609,80.0758,19018.0
2017-02-16 12:45:00,107.17,107.18,107.14,107.16,16009.0,80.0758,80.0833,80.0534,80.0683,16009.0
2017-02-16 12:50:00,107.16,107.25,107.15,107.18,15096.0,80.0683,80.1356,80.0609,80.0833,15096.0
2017-02-16 12:55:00,107.18,107.18,107.06,107.07,37925.0,80.0833,80.0833,79.9936,80.0011,37925.0
2017-02-16 13:00:00,107.07,107.11,107.0,107.0,21671.0,80.0011,80.031,79.9488,79.9488,21671.0
2017-02-16 13:05:00,107.02,107.03,106.95,107.02,44426.0,79.9637,79.9712,79.9114,79.9637,44426.0
2017-02-16 13:10:00,107.01,107.01,106.95,107.0,43616.0,79.9562,79.9562,79.9114,79.9488,43616.0
2017-02-16 13:15:00,107.01,107.01,106.92,106.99,25683.0,79.9562,79.9562,79.889,79.9413,25683.0
2017-02-16 13:20:00,106.98,107.01,106.93,106.93,28757.0,79.9338,79.9562,79.8965,79.8965,28757.0
2017-02-16 13:25:00,106.93,106.97,106.83,106.91,29425.0,79.8965,79.9264,79.8218,79.8815,29425.0
2017-02-16 13:30:00,106.93,106.97,106.89,106.95,15540.0,79.8965,79.9264,79.8666,79.9114,15540.0
2017-02-16 13:35:00,106.95,107.01,106.9,107.01,62629.0,79.9114,79.9562,79.8741,79.9562,62629.0
2017-02-16 13:40:00,107.01,107.01,106.92,106.96,24042.0,79.9562,79.9562,79.889,79.9189,24042.0
2017-02-16 13:45:00,106.97,107.0,106.93,106.96,27671.0,79.9264,79.9488,79.8965,79.9189,27671.0
2017-02-16 13:50:00,106.97,107.01,106.9,106.92,34727.0,79.9264,79.9562,79.8741,79.889,34727.0
2017-02-16 13:55:00,106.91,106.98,106.89,106.93,20737.0,79.8815,79.9338,79.8666,79.8965,20737.0
2017-02-16 14:00:00,106.95,106.99,106.93,106.93,25665.0,79.9114,79.9413,79.8965,79.8965,25665.0
2017-02-16 14:05:00,106.93,107.01,106.9,106.99,80072.0,79.8965,79.9562,79.8741,79.9413,80072.0
2017-02-16 14:10:00,106.99,107.02,106.96,107.01,35672.0,79.9413,79.9637,79.9189,79.9562,35672.0
2017-02-16 14:15:00,107.01,107.02,106.91,106.95,27627.0,79.9562,79.9637,79.8815,79.9114,27627.0
2017-02-16 14:20:00,106.95,107.01,106.95,106.97,24279.0,79.9114,79.9562,79.9114,79.9264,24279.0
2017-02-16 14:25:00,106.98,107.01,106.91,106.99,32147.0,79.9338,79.9562,79.8815,79.9413,32147.0
2017-02-16 14:30:00,106.99,107.01,106.98,106.98,21410.0,79.9413,79.9562,79.9338,79.9338,21410.0
2017-02-16 14:35:00,106.98,107.01,106.96,107.0,31876.0,79.9338,79.9562,79.9189,79.9488,31876.0
2017-02-16 14:40:00,107.0,107.03,106.98,107.03,56147.0,79.9488,79.9712,79.9338,79.9712,56147.0
2017-02-16 14:45:00,107.04,107.11,106.99,106.99,32555.0,79.9787,80.031,79.9413,79.9413,32555.0
2017-02-16 14:50:00,106.98,107.0,106.92,106.98,31490.0,79.9338,79.9488,79.889,79.9338,31490.0
2017-02-16 14:55:00,106.98,107.02,106.95,107.0,26636.0,79.9338,79.9637,79.9114,79.9488,26636.0
2017-02-16 15:00:00,106.99,107.01,106.98,107.0,36180.0,79.9413,79.9562,79.9338,79.9488,36180.0
2017-02-16 15:05:00,107.0,107.01,106.96,106.96,226502.0,79.9488,79.9562,79.9189,79.9189,226502.0
2017-02-16 15:10:00,106.96,107.01,106.96,107.0,57258.0,79.9189,79.9562,79.9189,79.9488,57258.0
2017-02-16 15:15:00,107.0,107.0,106.95,106.98,42037.0,79.9488,79.9488,79.9114,79.9338,42037.0
2017-02-16 15:20:00,106.97,107.02,106.96,106.97,41830.0,79.9264,79.9637,79.9189,79.9264,41830.0
2017-02-16 15:25:00,106.96,107.03,106.96,107.03,32499.0,79.9189,79.9712,79.9189,79.9712,32499.0
2017-02-16 15:30:00,107.02,107.22,107.01,107.17,59927.0,79.9637,80.1132,79.9562,80.0758,59927.0
2017-02-16 15:35:00,107.17,107.27,107.17,107.22,59998.0,80.0758,80.1505,80.0758,80.1132,59998.0
2017-02-16 15:40:00,107.21,107.22,107.17,107.19,64288.0,80.1057,80.1132,80.0758,80.0907,64288.0
2017-02-16 15:45:00,107.19,107.24,107.15,107.18,70046.0,80.0907,80.1281,80.0609,80.0833,70046.0
2017-02-16 15:50:00,107.19,107.19,107.13,107.16,141776.0,80.0907,80.0907,80.0459,80.0683,141776.0
2017-02-16 15:55:00,107.17,107.26,107.15,107.23,172259.0,80.0758,80.143,80.0609,80.1206,172259.0
2017-02-17 09:30:00,106.96,107.05,106.58,106.73,221577.0,79.9189,79.9861,79.635,79.747,221577.0
2017-02-17 09:35:00,106.73,106.84,106.44,106.45,79640.0,79.747,79.8292,79.5304,79.5378,79640.0
2017-02-17 09:40:00,106.47,106.58,106.42,106.45,30368.0,79.5528,79.635,79.5154,79.5378,30368.0
2017-02-17 09:45:00,106.45,106.67,106.41,106.63,38005.0,79.5378,79.7022,79.5079,79.6723,38005.0
2017-02-17 09:50:00,106.62,106.7,106.61,106.68,45714.0,79.6648,79.7246,79.6574,79.7097,45714.0
2017-02-17 09:55:00,106.7,106.7,106.62,106.67,27882.0,79.7246,79.7246,79.6648,79.7022,27882.0
2017-02-17 10:00:00,106.68,106.85,106.63,106.73,102292.0,79.7097,79.8367,79.6723,79.747,102292.0
2017-02-17 10:05:00,106.73,106.74,106.57,106.61,30955.0,79.747,79.7545,79.6275,79.6574,30955.0
2017-02-17 10:10:00,106.59,106.78,106.57,106.71,33923.0,79.6424,79.7844,79.6275,79.7321,33923.0
2017-02-17 10:15:00,106.7,106.73,106.57,106.64,28405.0,79.7246,79.747,79.6275,79.6798,28405.0
2017-02-17 10:20:00,106.66,106.67,106.58,106.58,22444.0,79.6947,79.7022,79.635,79.635,22444.0
2017-02-17 10:25:00,106.58,106.61,106.55,106.58,24141.0,79.635,79.6574,79.6125,79.635,24141.0
2017-02-17 10:30:00,106.6,106.68,106.57,106.6,33323.0,79.6499,79.7097,79.6275,79.6499,33323.0
2017-02-17 10:35:00,106.6,106.61,106.52,106.6,21853.0,79.6499,79.6574,79.5901,79.6499,21853.0
2017-02-17 10:40:00,106.6,106.63,106.57,106.63,43236.0,79.6499,79.6723,79.6275,79.6723,43236.0
2017-02-17 10:45:00,106.63,106.73,106.63,106.73,24408.0,79.6723,79.747,79.6723,79.747,24408.0
2017-02-17 10:50:00,106.73,106.74,106.63,106.64,32576.0,79.747,79.7545,79.6723,79.6798,32576.0
2017-02-17 10:55:00,106.63,106.65,106.57,106.62,69233.0,79.6723,79.6873,79.6275,79.6648,69233.0
2017-02-17 11:00:00,106.64,106.76,106.63,106.7,21075.0,79.6798,79.7695,79.6723,79.7246,21075.0
2017-02-17 11:05:00,106.71,106.72,106.66,106.7,14121.0,79.7321,79.7396,79.6947,79.7246,14121.0
2017-02-17 11:10:00,106.71,106.83,106.7,106.82,14799.0,79.7321,79.8218,79.7246,79.8143,14799.0
2017-02-17 11:15:00,106.83,106.88,106.77,106.79,21759.0,79.8218,79.8591,79.7769,79.7919,21759.0
2017-02-17 11:20:00,106.78,106.79,106.72,106.77,9412.0,79.7844,79.7919,79.7396,79.7769,9412.0
2017-02-17 11:25:00,106.77,106.83,106.76,106.79,13743.0,79.7769,79.8218,79.7695,79.7919,13743.0
2017-02-17 11:30:00,106.81,106.9,106.79,106.89,23514.0,79.8068,79.8741,79.7919,79.8666,23514.0
2017-02-17 11:35:00,106.9,106.91,106.79,106.82,18319.0,79.8741,79.8815,79.7919,79.8143,18319.0
2017-02-17 11:40:00,106.82,106.85,106.79,106.84,11043.0,79.8143,79.8367,79.7919,79.8292,11043.0
2017-02-17 11:45:00,106.85,106.88,106.84,106.88,10348.0,79.8367,79.8591,79.8292,79.8591,10348.0
2017-02-17 11:50:00,106.88,106.94,106.87,106.92,13275.0,79.8591,79.9039,79.8516,79.889,13275.0
2017-02-17 11:55:00,106.94,106.94,106.87,106.88,15388.0,79.9039,79.9039,79.8516,79.8591,15388.0
2017-02-17 12:00:00,106.88,106.88,106.82,106.85,9746.0,79.8591,79.8591,79.8143,79.8367,9746.0
2017-02-17 12:05:00,106.83,106.85,106.82,106.83,11019.0,79.8218,79.8367,79.8143,79.8218,11019.0
2017-02-17 12:10:00,106.82,106.86,106.82,106.85,24673.0,79.8143,79.8442,79.8143,79.8367,24673.0
2017-02-17 12:15:00,106.84,106.85,106.83,106.83,6935.0,79.8292,79.8367,79.8218,79.8218,6935.0
2017-02-17 12:20:00,106.83,106.86,106.82,106.82,14032.0,79.8218,79.8442,79.8143,79.8143,14032.0
2017-02-17 12:25:00,106.83,106.9,106.83,106.89,13531.0,79.8218,79.8741,79.8218,79.8666,13531.0
2017-02-17 12:30:00,106.88,106.92,106.87,106.92,8162.0,79.8591,79.889,79.8516,79.889,8162.0
2017-02-17 12:35:00,106.91,106.96,106.9,106.95,8393.0,79.8815,79.9189,79.8741,79.9114,8393.0
2017-02-17 12:40:00,106.95,106.97,106.93,106.94,7920.0,79.9114,79.9264,79.8965,79.9039,7920.0
2017-02-17 12:45:00,106.94,106.98,106.93,106.96,7422.0,79.9039,79.9338,79.8965,79.9189,7422.0
2017-02-17 12:50:00,106.95,106.96,106.92,106.93,3650.0,79.9114,79.9189,79.889,79.8965,3650.0
2017-02-17 12:55:00,106.94,106.97,106.93,106.97,5591.0,79.9039,79.9264,79.8965,79.9264,5591.0
2017-02-17 13:00:00,106.98,107.0,106.97,106.98,6646.0,79.9338,79.9488,79.9264,79.9338,6646.0
2017-02-17 13:05:00,106.97,106.98,106.9,106.92,9485.0,79.9264,79.9338,79.8741,79.889,9485.0
2017-02-17 13:10:00,106.93,106.95,106.86,106.91,15241.0,79.8965,79.9114,79.8442,79.8815,15241.0
2017-02-17 13:15:00,106.91,106.94,106.89,106.94,4618.0,79.8815,79.9039,79.8666,79.9039,4618.0
2017-02-17 13:20:00,106.95,106.96,106.91,106.95,8818.0,79.9114,79.9189,79.8815,79.9114,8818.0
2017-02-17 13:25:00,106.94,106.95,106.91,106.91,11802.0,79.9039,79.9114,79.8815,79.8815,11802.0
2017-02-17 13:30:00,106.91,106.91,106.88,106.89,10516.0,79.8815,79.8815,79.8591,79.8666,10516.0
2017-02-17 13:35:00,106.91,106.91,106.86,106.86,9356.0,79.8815,79.8815,79.8442,79.8442,9356.0
2017-02-17 13:40:00,106.87,106.9,106.86,106.86,16485.0,79.8516,79.8741,79.8442,79.8442,16485.0
2017-02-17 13:45:00,106.86,106.87,106.84,106.86,10225.0,79.8442,79.8516,79.8292,79.8442,10225.0
2017-02-17 13:50:00,106.85,106.86,106.83,106.86,7300.0,79.8367,79.8442,79.8218,79.8442,7300.0
2017-02-17 13:55:00,106.86,106.88,106.83,106.83,14030.0,79.8442,79.8591,79.8218,79.8218,14030.0
2017-02-17 14:00:00,106.84,106.89,106.83,106.84,11577.0,79.8292,79.8666,79.8218,79.8292,11577.0
2017-02-17 14:05:00,106.84,106.86,106.82,106.85,8746.0,79.8292,79.8442,79.8143,79.8367,8746.0
2017-02-17 14:10:00,106.86,106.9,106.85,106.89,14011.0,79.8442,79.8741,79.8367,79.8666,14011.0
2017-02-17 14:15:00,106.88,106.9,106.87,106.89,20003.0,79.8591,79.8741,79.8516,79.8666,20003.0
2017-02-17 14:20:00,106.89,106.9,106.86,106.86,12687.0,79.8666,79.8741,79.8442,79.8442,12687.0
2017-02-17 14:25:00,106.87,106.9,106.85,106.88,10122.0,79.8516,79.8741,79.8367,79.8591,10122.0
2017-02-17 14:30:00,106.88,106.95,106.88,106.93,25240.0,79.8591,79.9114,79.8591,79.8965,25240.0
2017-02-17 14:35:00,106.94,106.95,106.91,106.95,13081.0,79.9039,79.9114,79.8815,79.9114,13081.0
2017-02-17 14:40:00,106.93,106.94,106.91,106.91,11572.0,79.8965,79.9039,79.8815,79.8815,11572.0
2017-02-17 14:45:00,106.91,106.93,106.9,106.92,18519.0,79.8815,79.8965,79.8741,79.889,18519.0
2017-02-17 14:50:00,106.92,106.92,106.87,106.88,21457.0,79.889,79.889,79.8516,79.8591,21457.0
2017-02-17 14:55:00,106.87,106.87,106.81,106.82,17702.0,79.8516,79.8516,79.8068,79.8143,17702.0
2017-02-17 15:00:00,106.82,106.84,106.79,106.8,29246.0,79.8143,79.8292,79.7919,79.7993,29246.0
2017-02-17 15:05:00,106.81,106.83,106.78,106.79,15033.0,79.8068,79.8218,79.7844,79.7919,15033.0
2017-02-17 15:10:00,106.79,106.8,106.78,106.8,16386.0,79.7919,79.7993,79.7844,79.7993,16386.0
2017-02-17 15:15:00,106.8,106.81,106.78,106.79,24784.0,79.7993,79.8068,79.7844,79.7919,24784.0
2017-02-17 15:20:00,106.8,106.8,106.73,106.73,54015.0,79.7993,79.7993,79.747,79.747,54015.0
2017-02-17 15:25:00,106.74,106.74,106.7,106.72,51395.0,79.7545,79.7545,79.7246,79.7396,51395.0
2017-02-17 15:30:00,106.71,106.77,106.68,106.7,78584.0,79.7321,79.7769,79.7097,79.7246,78584.0
2017-02-17 15:35:00,106.71,106.76,106.69,106.73,54047.0,79.7321,79.7695,79.7172,79.747,54047.0
2017-02-17 15:40:00,106.74,106.81,106.69,106.8,78484.0,79.7545,79.8068,79.7172,79.7993,78484.0
2017-02-17 15:45:00,106.8,106.82,106.75,106.8,88452.0,79.7993,79.8143,79.762,79.7993,88452.0
2017-02-17 15:50:00,106.8,106.81,106.78,106.8,74056.0,79.7993,79.8068,79.7844,79.7993,74056.0
2017-02-17 15:55:00,106.8,106.92,106.79,106.92,125405.0,79.7993,79.889,79.7919,79.889,125405.0
2017-02-21 09:30:00,106.9,106.99,106.6,106.98,92208.0,79.8741,79.9413,79.6499,79.9338,92208.0
2017-02-21 09:35:00,106.97,107.22,106.9,107.19,27284.0,79.9264,80.1132,79.8741,80.0907,27284.0
2017-02-21 09:40:00,107.22,107.32,106.84,106.84,46681.0,80.1132,80.1879,79.8292,79.8292,46681.0
2017-02-21 09:45:00,106.83,107.19,106.83,107.09,72314.0,79.8218,80.0907,79.8218,80.016,72314.0
2017-02-21 09:50:00,107.1,107.1,106.72,106.83,58273.0,80.0235,80.0235,79.7396,79.8218,58273.0
2017-02-21 09:55:00,106.81,106.98,106.81,106.96,40923.0,79.8068,79.9338,79.8068,79.9189,40923.0
2017-02-21 10:00:00,106.94,107.07,106.94,107.07,22857.0,79.9039,80.0011,79.9039,80.0011,22857.0
2017-02-21 10:05:00,107.06,107.23,107.01,107.22,19939.0,79.9936,80.1206,79.9562,80.1132,19939.0
2017-02-21 10:10:00,107.22,107.28,107.12,107.28,58005.0,80.1132,80.158,80.0384,80.158,58005.0
2017-02-21 10:15:00,107.29,107.55,107.22,107.55,51787.0,80.1655,80.3597,80.1132,80.3597,51787.0
2017-02-21 10:20:00,107.54,107.62,107.45,107.48,23338.0,80.3523,80.412,80.285,80.3074,23338.0
2017-02-21 10:25:00,107.47,107.49,107.34,107.42,26555.0,80.3,80.3149,80.2028,80.2626,26555.0
2017-02-21 10:30:00,107.42,107.54,107.41,107.53,27823.0,80.2626,80.3523,80.2551,80.3448,27823.0
2017-02-21 10:35:00,107.53,107.56,107.45,107.53,35911.0,80.3448,80.3672,80.285,80.3448,35911.0
2017-02-21 10:40:00,107.54,107.63,107.51,107.56,104987.0,80.3523,80.4195,80.3298,80.3672,104987.0
2017-02-21 10:45:00,107.56,107.57,107.47,107.47,36678.0,80.3672,80.3747,80.3,80.3,36678.0
2017-02-21 10:50:00,107.47,107.56,107.46,107.54,36383.0,80.3,80.3672,80.2925,80.3523,36383.0
2017-02-21 10:55:00,107.55,107.69,107.53,107.67,89717.0,80.3597,80.4643,80.3448,80.4494,89717.0
2017-02-21 11:00:00,107.66,107.7,107.54,107.6,54295.0,80.4419,80.4718,80.3523,80.3971,54295.0
2017-02-21 11:05:00,107.61,107.64,107.56,107.64,43224.0,80.4046,80.427,80.3672,80.427,43224.0
2017-02-21 11:10:00,107.64,107.69,107.64,107.68,40535.0,80.427,80.4643,80.427,80.4569,40535.0
2017-02-21 11:15:00,107.68,107.7,107.66,107.7,46215.0,80.4569,80.4718,80.4419,80.4718,46215.0
2017-02-21 11:20:00,107.7,107.7,107.45,107.45,50471.0,80.4718,80.4718,80.285,80.285,50471.0
2017-02-21 11:25:00,107.44,107.49,107.33,107.35,36717.0,80.2775,80.3149,80.1953,80.2103,36717.0
2017-02-21 11:30:00,107.36,107.57,107.33,107.55,22914.0,80.2178,80.3747,80.1953,80.3597,22914.0
2017-02-21 11:35:00,107.54,107.57,107.52,107.53,24679.0,80.3523,80.3747,80.3373,80.3448,24679.0
2017-02-21 11:40:00,107.54,107.56,107.46,107.49,34371.0,80.3523,80.3672,80.2925,80.3149,34371.0
2017-02-21 11:45:00,107.48,107.51,107.44,107.49,17019.0,80.3074,80.3298,80.2775,80.3149,17019.0
2017-02-21 11:50:00,107.48,107.61,107.48,107.59,25755.0,80.3074,80.4046,80.3074,80.3896,25755.0
2017-02-21 11:55:00,107.59,107.68,107.59,107.68,25203.0,80.3896,80.4569,80.3896,80.4569,25203.0
2017-02-21 12:00:00,107.68,107.81,107.65,107.74,41488.0,80.4569,80.554,80.4344,80.5017,41488.0
2017-02-21 12:05:00,107.74,107.81,107.73,107.81,17637.0,80.5017,80.554,80.4942,80.554,17637.0
2017-02-21 12:10:00,107.8,107.8,107.76,107.77,24221.0,80.5465,80.5465,80.5166,80.5241,24221.0
2017-02-21 12:15:00,107.77,107.78,107.57,107.57,36368.0,80.5241,80.5316,80.3747,80.3747,36368.0
2017-02-21 12:20:00,107.58,107.64,107.58,107.59,20093.0,80.3821,80.427,80.3821,80.3896,20093.0
2017-02-21 12:25:00,107.58,107.63,107.53,107.55,23601.0,80.3821,80.4195,80.3448,80.3597,23601.0
2017-02-21 12:30:00,107.54,107.56,107.51,107.52,19658.0,80.3523,80.3672,80.3298,80.3373,19658.0
2017-02-21 12:35:00,107.52,107.56,107.45,107.48,28110.0,80.3373,80.3672,80.285,80.3074,28110.0
2017-02-21 12:40:00,107.49,107.51,107.41,107.51,13806.0,80.3149,80.3298,80.2551,80.3298,13806.0
2017-02-21 12:45:00,107.5,107.52,107.46,107.46,17284.0,80.3224,80.3373,80.2925,80.2925,17284.0
2017-02-21 12:50:00,107.47,107.49,107.43,107.44,9450.0,80.3,80.3149,80.2701,80.2775,9450.0
2017-02-21 12:55:00,107.43,107.44,107.36,107.37,17804.0,80.2701,80.2775,80.2178,80.2252,17804.0
2017-02-21 13:00:00,107.37,107.39,107.28,107.37,17784.0,80.2252,80.2402,80.158,80.2252,17784.0
2017-02-21 13:05:00,107.36,107.37,107.33,107.35,10490.0,80.2178,80.2252,80.1953,80.2103,10490.0
2017-02-21 13:10:00,107.34,107.37,107.32,107.35,11102.0,80.2028,80.2252,80.1879,80.2103,11102.0
2017-02-21 13:15:00,107.36,107.41,107.34,107.38,14196.0,80.2178,80.2551,80.2028,80.2327,14196.0
2017-02-21 13:20:00,107.37,107.38,107.32,107.32,8881.0,80.2252,80.2327,80.1879,80.1879,8881.0
2017-02-21 13:25:00,107.32,107.4,107.31,107.4,17685.0,80.1879,80.2477,80.1804,80.2477,17685.0
2017-02-21 13:30:00,107.38,107.41,107.35,107.36,8325.0,80.2327,80.2551,80.2103,80.2178,8325.0
2017-02-21 13:35:00,107.35,107.39,107.32,107.32,10978.0,80.2103,80.2402,80.1879,80.1879,10978.0
2017-02-21 13:40:00,107.32,107.33,107.26,107.31,23243.0,80.1879,80.1953,80.143,80.1804,23243.0
2017-02-21 13:45:00,107.3,107.34,107.27,107.32,10950.0,80.1729,80.2028,80.1505,80.1879,10950.0
2017-02-21 13:50:00,107.33,107.34,107.27,107.3,15695.0,80.1953,80.2028,80.1505,80.1729,15695.0
2017-02-21 13:55:00,107.3,107.37,107.28,107.37,8162.0,80.1729,80.2252,80.158,80.2252,8162.0
2017-02-21 14:00:00,107.36,107.41,107.36,107.41,10295.0,80.2178,80.2551,80.2178,80.2551,10295.0
2017-02-21 14:05:00,107.41,107.41,107.36,107.36,11901.0,80.2551,80.2551,80.2178,80.2178,11901.0
2017-02-21 14:10:00,107.38,107.38,107.35,107.37,14724.0,80.2327,80.2327,80.2103,80.2252,14724.0
2017-02-21 14:15:00,107.37,107.37,107.19,107.19,50491.0,80.2252,80.2252,80.0907,80.0907,50491.0
2017-02-21 14:20:00,107.19,107.33,107.19,107.32,30672.0,80.0907,80.1953,80.0907,80.1879,30672.0
2017-02-21 14:25:00,107.32,107.33,107.28,107.31,18607.0,80.1879,80.1953,80.158,80.1804,18607.0
2017-02-21 14:30:00,107.31,107.4,107.3,107.4,13404.0,80.1804,80.2477,80.1729,80.2477,13404.0
2017-02-21 14:35:00,107.4,107.45,107.4,107.45,12794.0,80.2477,80.285,80.2477,80.285,12794.0
2017-02-21 14:40:00,107.45,107.46,107.41,107.43,18536.0,80.285,80.2925,80.2551,80.2701,18536.0
2017-02-21 14:45:00,107.45,107.52,107.43,107.51,23059.0,80.285,80.3373,80.2701,80.3298,23059.0
2017-02-21 14:50:00,107.51,107.53,107.44,107.46,22996.0,80.3298,80.3448,80.2775,80.2925,22996.0
2017-02-21 14:55:00,107.45,107.49,107.4,107.41,17045.0,80.285,80.3149,80.2477,80.2551,17045.0
2017-02-21 15:00:00,107.4,107.47,107.4,107.47,19644.0,80.2477,80.3,80.2477,80.3,19644.0
2017-02-21 15:05:00,107.47,107.48,107.43,107.44,20146.0,80.3,80.3074,80.2701,80.2775,20146.0
2017-02-21 15:10:00,107.44,107.45,107.39,107.44,21181.0,80.2775,80.285,80.2402,80.2775,21181.0
2017-02-21 15:15:00,107.44,107.67,107.43,107.67,74638.0,80.2775,80.4494,80.2701,80.4494,74638.0
2017-02-21 15:20:00,107.68,107.72,107.6,107.69,46483.0,80.4569,80.4868,80.3971,80.4643,46483.0
2017-02-21 15:25:00,107.68,107.73,107.65,107.71,28222.0,80.4569,80.4942,80.4344,80.4793,28222.0
2017-02-21 15:30:00,107.7,107.76,107.7,107.75,37606.0,80.4718,80.5166,80.4718,80.5092,37606.0
2017-02-21 15:35:00,107.75,107.81,107.73,107.78,44935.0,80.5092,80.554,80.4942,80.5316,44935.0
2017-02-21 15:40:00,107.79,107.86,107.76,107.76,40429.0,80.5391,80.5914,80.5166,80.5166,40429.0
2017-02-21 15:45:00,107.77,107.85,107.77,107.84,54389.0,80.5241,80.5839,80.5241,80.5764,54389.0
2017-02-21 15:50:00,107.84,107.87,107.78,107.81,58754.0,80.5764,80.5988,80.5316,80.554,58754.0
2017-02-21 15:55:00,107.8,107.81,107.66,107.68,162301.0,80.5465,80.554,80.4419,80.4569,162301.0
2017-02-22 09:30:00,105.44,106.83,105.42,106.25,229305.0,78.7832,79.8218,78.7682,79.3884,229305.0
2017-02-22 09:35:00,106.25,106.36,105.69,105.78,139398.0,79.3884,79.4706,78.97,79.0372,139398.0
2017-02-22 09:40:00,105.76,106.22,105.72,106.2,103927.0,79.0223,79.366,78.9924,79.351,103927.0
2017-02-22 09:45:00,106.18,106.38,106.06,106.14,119081.0,79.3361,79.4855,79.2464,79.3062,119081.0
2017-02-22 09:50:00,106.16,106.3,106.1,106.15,58679.0,79.3211,79.4257,79.2763,79.3137,58679.0
2017-02-22 09:55:00,106.13,106.16,106.03,106.06,46085.0,79.2987,79.3211,79.224,79.2464,46085.0
2017-02-22 10:00:00,106.09,106.3,106.06,106.11,84319.0,79.2688,79.4257,79.2464,79.2838,84319.0
2017-02-22 10:05:00,106.09,106.14,106.03,106.14,41469.0,79.2688,79.3062,79.224,79.3062,41469.0
2017-02-22 10:10:00,106.14,106.21,105.86,106.02,53979.0,79.3062,79.3585,79.097,79.2165,53979.0
2017-02-22 10:15:00,106.03,106.09,105.95,105.99,47781.0,79.224,79.2688,79.1642,79.1941,47781.0
2017-02-22 10:20:00,105.98,106.1,105.94,105.94,36089.0,79.1866,79.2763,79.1568,79.1568,36089.0
2017-02-22 10:25:00,105.93,106.0,105.89,105.98,24109.0,79.1493,79.2016,79.1194,79.1866,24109.0
2017-02-22 10:30:00,106.0,106.06,105.96,105.98,38771.0,79.2016,79.2464,79.1717,79.1866,38771.0
2017-02-22 10:35:00,105.99,106.14,105.94,106.08,52813.0,79.1941,79.3062,79.1568,79.2614,52813.0
2017-02-22 10:40:00,106.07,106.07,105.96,105.98,23756.0,79.2539,79.2539,79.1717,79.1866,23756.0
2017-02-22 10:45:00,105.98,106.0,105.78,105.81,80732.0,79.1866,79.2016,79.0372,79.0596,80732.0
2017-02-22 10:50:00,105.82,105.82,105.76,105.77,57196.0,79.0671,79.0671,79.0223,79.0297,57196.0
2017-02-22 10:55:00,105.77,105.82,105.56,105.61,96601.0,79.0297,79.0671,78.8728,78.9102,96601.0
2017-02-22 11:00:00,105.6,105.63,105.5,105.52,73227.0,78.9027,78.9251,78.828,78.8429,73227.0
2017-02-22 11:05:00,105.52,105.54,105.4,105.48,94326.0,78.8429,78.8579,78.7533,78.8131,94326.0
2017-02-22 11:10:00,105.49,105.78,105.48,105.78,45713.0,78.8205,79.0372,78.8131,79.0372,45713.0
2017-02-22 11:15:00,105.78,105.83,105.66,105.75,39741.0,79.0372,79.0746,78.9476,79.0148,39741.0
2017-02-22 11:20:00,105.75,105.85,105.74,105.76,42451.0,79.0148,79.0895,79.0073,79.0223,42451.0
2017-02-22 11:25:00,105.77,105.78,105.65,105.73,43696.0,79.0297,79.0372,78.9401,78.9999,43696.0
2017-02-22 11:30:00,105.73,105.74,105.43,105.45,84154.0,78.9999,79.0073,78.7757,78.7906,84154.0
2017-02-22 11:35:00,105.45,105.48,105.33,105.34,86300.0,78.7906,78.8131,78.701,78.7085,86300.0
2017-02-22 11:40:00,105.35,105.45,105.34,105.42,49355.0,78.7159,78.7906,78.7085,78.7682,49355.0
2017-02-22 11:45:00,105.42,105.45,105.28,105.39,43787.0,78.7682,78.7906,78.6636,78.7458,43787.0
2017-02-22 11:50:00,105.39,105.41,105.3,105.36,55754.0,78.7458,78.7608,78.6786,78.7234,55754.0
2017-02-22 11:55:00,105.37,105.41,105.33,105.34,52588.0,78.7309,78.7608,78.701,78.7085,52588.0
2017-02-22 12:00:00,105.34,105.41,105.28,105.3,80725.0,78.7085,78.7608,78.6636,78.6786,80725.0
2017-02-22 12:05:00,105.3,105.35,105.24,105.34,70967.0,78.6786,78.7159,78.6337,78.7085,70967.0
2017-02-22 12:10:00,105.3,105.33,105.26,105.31,23158.0,78.6786,78.701,78.6487,78.686,23158.0
2017-02-22 12:15:00,105.31,105.32,105.27,105.31,34493.0,78.686,78.6935,78.6561,78.686,34493.0
2017-02-22 12:20:00,105.3,105.32,105.27,105.3,27976.0,78.6786,78.6935,78.6561,78.6786,27976.0
2017-02-22 12:25:00,105.3,105.31,105.27,105.29,21039.0,78.6786,78.686,78.6561,78.6711,21039.0
2017-02-22 12:30:00,105.3,105.31,105.29,105.31,22455.0,78.6786,78.686,78.6711,78.686,22455.0
2017-02-22 12:35:00,105.3,105.33,105.3,105.33,38835.0,78.6786,78.701,78.6786,78.701,38835.0
2017-02-22 12:40:00,105.33,105.45,105.31,105.42,55708.0,78.701,78.7906,78.686,78.7682,55708.0
2017-02-22 12:45:00,105.41,105.45,105.38,105.43,48183.0,78.7608,78.7906,78.7383,78.7757,48183.0
2017-02-22 12:50:00,105.42,105.42,105.37,105.4,33593.0,78.7682,78.7682,78.7309,78.7533,33593.0
2017-02-22 12:55:00,105.4,105.4,105.35,105.38,24874.0,78.7533,78.7533,78.7159,78.7383,24874.0
2017-02-22 13:00:00,105.38,105.39,105.36,105.37,17191.0,78.7383,78.7458,78.7234,78.7309,17191.0
2017-02-22 13:05:00,105.36,105.4,105.36,105.39,20285.0,78.7234,78.7533,78.7234,78.7458,20285.0
2017-02-22 13:10:00,105.39,105.44,105.36,105.43,34557.0,78.7458,78.7832,78.7234,78.7757,34557.0
2017-02-22 13:15:00,105.42,105.44,105.37,105.41,101921.0,78.7682,78.7832,78.7309,78.7608,101921.0
2017-02-22 13:20:00,105.41,105.43,105.36,105.37,33093.0,78.7608,78.7757,78.7234,78.7309,33093.0
2017-02-22 13:25:00,105.38,105.39,105.33,105.36,30199.0,78.7383,78.7458,78.701,78.7234,30199.0
2017-02-22 13:30:00,105.36,105.37,105.32,105.33,24984.0,78.7234,78.7309,78.6935,78.701,24984.0
2017-02-22 13:35:00,105.33,105.34,105.3,105.32,36741.0,78.701,78.7085,78.6786,78.6935,36741.0
2017-02-22 13:40:00,105.32,105.34,105.31,105.33,62148.0,78.6935,78.7085,78.686,78.701,62148.0
2017-02-22 13:45:00,105.33,105.47,105.33,105.46,58975.0,78.701,78.8056,78.701,78.7981,58975.0
2017-02-22 13:50:00,105.47,105.54,105.45,105.45,33157.0,78.8056,78.8579,78.7906,78.7906,33157.0
2017-02-22 13:55:00,105.44,105.52,105.43,105.52,20681.0,78.7832,78.8429,78.7757,78.8429,20681.0
2017-02-22 14:00:00,105.54,105.66,105.5,105.59,37372.0,78.8579,78.9476,78.828,78.8952,37372.0
2017-02-22 14:05:00,105.59,105.59,105.46,105.47,31090.0,78.8952,78.8952,78.7981,78.8056,31090.0
2017-02-22 14:10:00,105.46,105.47,105.36,105.42,26568.0,78.7981,78.8056,78.7234,78.7682,26568.0
2017-02-22 14:15:00,105.43,105.52,105.43,105.5,25792.0,78.7757,78.8429,78.7757,78.828,25792.0
2017-02-22 14:20:00,105.51,105.65,105.49,105.53,33189.0,78.8355,78.9401,78.8205,78.8504,33189.0
2017-02-22 14:25:00,105.53,105.62,105.48,105.61,40371.0,78.8504,78.9177,78.8131,78.9102,40371.0
2017-02-22 14:30:00,105.61,105.63,105.47,105.5,26388.0,78.9102,78.9251,78.8056,78.828,26388.0
2017-02-22 14:35:00,105.49,105.53,105.47,105.47,23635.0,78.8205,78.8504,78.8056,78.8056,23635.0
2017-02-22 14:40:00,105.47,105.54,105.45,105.53,41963.0,78.8056,78.8579,78.7906,78.8504,41963.0
2017-02-22 14:45:00,105.52,105.58,105.5,105.58,27332.0,78.8429,78.8878,78.828,78.8878,27332.0
2017-02-22 14:50:00,105.58,105.66,105.57,105.58,30043.0,78.8878,78.9476,78.8803,78.8878,30043.0
2017-02-22 14:55:00,105.58,105.62,105.57,105.61,45163.0,78.8878,78.9177,78.8803,78.9102,45163.0
2017-02-22 15:00:00,105.6,105.64,105.59,105.63,39826.0,78.9027,78.9326,78.8952,78.9251,39826.0
2017-02-22 15:05:00,105.63,105.64,105.61,105.64,20081.0,78.9251,78.9326,78.9102,78.9326,20081.0
2017-02-22 15:10:00,105.64,105.69,105.63,105.69,33170.0,78.9326,78.97,78.9251,78.97,33170.0
2017-02-22 15:15:00,105.68,105.7,105.57,105.58,53077.0,78.9625,78.9774,78.8803,78.8878,53077.0
2017-02-22 15:20:00,105.58,105.66,105.56,105.62,63075.0,78.8878,78.9476,78.8728,78.9177,63075.0
2017-02-22 15:25:00,105.61,105.69,105.56,105.66,70551.0,78.9102,78.97,78.8728,78.9476,70551.0
2017-02-22 15:30:00,105.66,105.7,105.61,105.67,93093.0,78.9476,78.9774,78.9102,78.955,93093.0
2017-02-22 15:35:00,105.67,105.68,105.6,105.6,55212.0,78.955,78.9625,78.9027,78.9027,55212.0
2017-02-22 15:40:00,105.61,105.61,105.52,105.52,68523.0,78.9102,78.9102,78.8429,78.8429,68523.0
2017-02-22 15:45:00,105.53,105.56,105.48,105.52,105213.0,78.8504,78.8728,78.8131,78.8429,105213.0
2017-02-22 15:50:00,105.53,105.64,105.53,105.62,127978.0,78.8504,78.9326,78.8504,78.9177,127978.0
2017-02-22 15:55:00,105.63,105.68,105.56,105.61,237900.0,78.9251,78.9625,78.8728,78.9102,237900.0
2017-02-23 09:30:00,106.0,106.09,105.75,105.9,51617.0,79.2016,79.2688,79.0148,79.1269,51617.0
2017-02-23 09:35:00,105.9,106.04,105.78,105.81,29467.0,79.1269,79.2315,79.0372,79.0596,29467.0
2017-02-23 09:40:00,105.81,105.93,105.76,105.77,31900.0,79.0596,79.1493,79.0223,79.0297,31900.0
2017-02-23 09:45:00,105.78,105.82,105.63,105.63,36401.0,79.0372,79.0671,78.9251,78.9251,36401.0
2017-02-23 09:50:00,105.65,105.66,105.5,105.53,44870.0,78.9401,78.9476,78.828,78.8504,44870.0
2017-02-23 09:55:00,105.52,105.58,105.47,105.56,31309.0,78.8429,78.8878,78.8056,78.8728,31309.0
2017-02-23 10:00:00,105.56,105.57,105.46,105.46,43810.0,78.8728,78.8803,78.7981,78.7981,43810.0
2017-02-23 10:05:00,105.46,105.47,105.34,105.4,39781.0,78.7981,78.8056,78.7085,78.7533,39781.0
2017-02-23 10:10:00,105.39,105.4,105.21,105.21,43625.0,78.7458,78.7533,78.6113,78.6113,43625.0
2017-02-23 10:15:00,105.21,105.37,105.21,105.34,18901.0,78.6113,78.7309,78.6113,78.7085,18901.0
2017-02-23 10:20:00,105.33,105.39,105.29,105.29,24852.0,78.701,78.7458,78.6711,78.6711,24852.0
2017-02-23 10:25:00,105.29,105.32,105.17,105.23,44953.0,78.6711,78.6935,78.5814,78.6263,44953.0
2017-02-23 10:30:00,105.23,105.24,105.17,105.18,52815.0,78.6263,78.6337,78.5814,78.5889,52815.0
2017-02-23 10:35:00,105.19,105.23,105.11,105.11,34043.0,78.5964,78.6263,78.5366,78.5366,34043.0
2017-02-23 10:40:00,105.11,105.14,105.06,105.08,75671.0,78.5366,78.559,78.4992,78.5142,75671.0
2017-02-23 10:45:00,105.08,105.31,105.06,105.27,121988.0,78.5142,78.686,78.4992,78.6561,121988.0
2017-02-23 10:50:00,105.26,105.3,105.19,105.26,94066.0,78.6487,78.6786,78.5964,78.6487,94066.0
2017-02-23 10:55:00,105.25,105.3,105.21,105.28,45212.0,78.6412,78.6786,78.6113,78.6636,45212.0
2017-02-23 11:00:00,105.28,105.31,105.26,105.28,49105.0,78.6636,78.686,78.6487,78.6636,49105.0
2017-02-23 11:05:00,105.26,105.28,105.11,105.17,31096.0,78.6487,78.6636,78.5366,78.5814,31096.0
2017-02-23 11:10:00,105.16,105.18,105.1,105.16,25494.0,78.574,78.5889,78.5291,78.574,25494.0
2017-02-23 11:15:00,105.15,105.25,105.11,105.25,20763.0,78.5665,78.6412,78.5366,78.6412,20763.0
2017-02-23 11:20:00,105.27,105.27,105.2,105.2,12969.0,78.6561,78.6561,78.6038,78.6038,12969.0
2017-02-23 11:25:00,105.21,105.25,105.19,105.19,18107.0,78.6113,78.6412,78.5964,78.5964,18107.0
2017-02-23 11:30:00,105.2,105.28,105.19,105.21,39478.0,78.6038,78.6636,78.5964,78.6113,39478.0
2017-02-23 11:35:00,105.21,105.26,105.14,105.19,29379.0,78.6113,78.6487,78.559,78.5964,29379.0
2017-02-23 11:40:00,105.19,105.23,105.15,105.16,16538.0,78.5964,78.6263,78.5665,78.574,16538.0
2017-02-23 11:45:00,105.15,105.18,105.1,105.13,30633.0,78.5665,78.5889,78.5291,78.5515,30633.0
2017-02-23 11:50:00,105.13,105.15,105.06,105.08,41633.0,78.5515,78.5665,78.4992,78.5142,41633.0
2017-02-23 11:55:00,105.08,105.12,105.06,105.1,21321.0,78.5142,78.5441,78.4992,78.5291,21321.0
2017-02-23 12:00:00,105.1,105.13,105.06,105.12,55270.0,78.5291,78.5515,78.4992,78.5441,55270.0
2017-02-23 12:05:00,105.12,105.22,105.12,105.15,11920.0,78.5441,78.6188,78.5441,78.5665,11920.0
2017-02-23 12:10:00,105.15,105.22,105.11,105.22,22833.0,78.5665,78.6188,78.5366,78.6188,22833.0
2017-02-23 12:15:00,105.23,105.29,105.21,105.22,41561.0,78.6263,78.6711,78.6113,78.6188,41561.0
2017-02-23 12:20:00,105.22,105.26,105.2,105.25,15913.0,78.6188,78.6487,78.6038,78.6412,15913.0
2017-02-23 12:25:00,105.25,105.26,105.21,105.22,47262.0,78.6412,78.6487,78.6113,78.6188,47262.0
2017-02-23 12:30:00,105.22,105.29,105.21,105.29,45194.0,78.6188,78.6711,78.6113,78.6711,45194.0
2017-02-23 12:35:00,105.28,105.34,105.24,105.31,23759.0,78.6636,78.7085,78.6337,78.686,23759.0
2017-02-23 12:40:00,105.31,105.34,105.19,105.23,22980.0,78.686,78.7085,78.5964,78.6263,22980.0
2017-02-23 12:45:00,105.23,105.28,105.18,105.19,18512.0,78.6263,78.6636,78.5889,78.5964,18512.0
2017-02-23 12:50:00,105.2,105.21,105.16,105.16,12387.0,78.6038,78.6113,78.574,78.574,12387.0
2017-02-23 12:55:00,105.16,105.22,105.15,105.19,18156.0,78.574,78.6188,78.5665,78.5964,18156.0
2017-02-23 13:00:00,105.19,105.26,105.15,105.15,15521.0,78.5964,78.6487,78.5665,78.5665,15521.0
2017-02-23 13:05:00,105.16,105.17,105.06,105.1,22106.0,78.574,78.5814,78.4992,78.5291,22106.0
2017-02-23 13:10:00,105.1,105.13,105.06,105.06,17464.0,78.5291,78.5515,78.4992,78.4992,17464.0
2017-02-23 13:15:00,105.06,105.12,105.06,105.1,41995.0,78.4992,78.5441,78.4992,78.5291,41995.0
2017-02-23 13:20:00,105.09,105.13,105.08,105.12,14462.0,78.5217,78.5515,78.5142,78.5441,14462.0
2017-02-23 13:25:00,105.12,105.18,105.1,105.14,19728.0,78.5441,78.5889,78.5291,78.559,19728.0
2017-02-23 13:30:00,105.13,105.2,105.13,105.13,19010.0,78.5515,78.6038,78.5515,78.5515,19010.0
2017-02-23 13:35:00,105.14,105.2,105.13,105.15,12161.0,78.559,78.6038,78.5515,78.5665,12161.0
2017-02-23 13:40:00,105.16,105.22,105.16,105.22,16453.0,78.574,78.6188,78.574,78.6188,16453.0
2017-02-23 13:45:00,105.21,105.21,105.08,105.09,52621.0,78.6113,78.6113,78.5142,78.5217,52621.0
2017-02-23 13:50:00,105.09,105.13,105.06,105.07,31049.0,78.5217,78.5515,78.4992,78.5067,31049.0
2017-02-23 13:55:00,105.06,105.1,105.06,105.09,45838.0,78.4992,78.5291,78.4992,78.5217,45838.0
2017-02-23 14:00:00,105.09,105.11,105.06,105.06,32269.0,78.5217,78.5366,78.4992,78.4992,32269.0
2017-02-23 14:05:00,105.05,105.07,105.04,105.06,11431.0,78.4918,78.5067,78.4843,78.4992,11431.0
2017-02-23 14:10:00,105.05,105.06,104.99,105.05,55159.0,78.4918,78.4992,78.4469,78.4918,55159.0
2017-02-23 14:15:00,105.06,105.06,104.96,104.97,21075.0,78.4992,78.4992,78.4245,78.432,21075.0
2017-02-23 14:20:00,104.97,105.01,104.95,104.99,23203.0,78.432,78.4619,78.417,78.4469,23203.0
2017-02-23 14:25:00,104.99,105.02,104.94,104.95,26920.0,78.4469,78.4694,78.4096,78.417,26920.0
2017-02-23 14:30:00,104.95,104.95,104.89,104.9,42516.0,78.417,78.417,78.3722,78.3797,42516.0
2017-02-23 14:35:00,104.9,104.93,104.89,104.92,58878.0,78.3797,78.4021,78.3722,78.3946,58878.0
2017-02-23 14:40:00,104.92,104.97,104.89,104.97,77047.0,78.3946,78.432,78.3722,78.432,77047.0
2017-02-23 14:45:00,104.97,105.03,104.97,105.02,26590.0,78.432,78.4768,78.432,78.4694,26590.0
2017-02-23 14:50:00,105.03,105.05,105.0,105.03,48010.0,78.4768,78.4918,78.4544,78.4768,48010.0
2017-02-23 14:55:00,105.03,105.03,104.98,105.0,48641.0,78.4768,78.4768,78.4395,78.4544,48641.0
2017-02-23 15:00:00,105.0,105.01,104.99,105.0,26910.0,78.4544,78.4619,78.4469,78.4544,26910.0
2017-02-23 15:05:00,105.0,105.0,104.93,104.93,30777.0,78.4544,78.4544,78.4021,78.4021,30777.0
2017-02-23 15:10:00,104.93,105.0,104.93,104.95,27182.0,78.4021,78.4544,78.4021,78.417,27182.0
2017-02-23 15:15:00,104.94,104.99,104.94,104.95,23887.0,78.4096,78.4469,78.4096,78.417,23887.0
2017-02-23 15:20:00,104.95,105.02,104.95,104.99,39963.0,78.417,78.4694,78.417,78.4469,39963.0
2017-02-23 15:25:00,104.98,105.01,104.92,104.92,28529.0,78.4395,78.4619,78.3946,78.3946,28529.0
2017-02-23 15:30:00,104.93,105.01,104.92,104.99,53706.0,78.4021,78.4619,78.3946,78.4469,53706.0
2017-02-23 15:35:00,104.98,105.01,104.98,104.99,54766.0,78.4395,78.4619,78.4395,78.4469,54766.0
2017-02-23 15:40:00,104.99,105.01,104.94,104.98,45195.0,78.4469,78.4619,78.4096,78.4395,45195.0
2017-02-23 15:45:00,104.98,105.08,104.98,105.08,89990.0,78.4395,78.5142,78.4395,78.5142,89990.0
2017-02-23 15:50:00,105.08,105.1,105.03,105.1,74631.0,78.5142,78.5291,78.4768,78.5291,74631.0
2017-02-23 15:55:00,105.08,105.09,105.02,105.07,132615.0,78.5142,78.5217,78.4694,78.5067,132615.0
2017-02-24 09:30:00,104.86,104.93,104.77,104.92,59967.0,78.3498,78.4021,78.2826,78.3946,59967.0
2017-02-24 09:35:00,104.89,105.08,104.85,104.95,14615.0,78.3722,78.5142,78.3423,78.417,14615.0
2017-02-24 09:40:00,104.97,105.1,104.93,105.07,25406.0,78.432,78.5291,78.4021,78.5067,25406.0
2017-02-24 09:45:00,105.06,105.09,105.03,105.08,22995.0,78.4992,78.5217,78.4768,78.5142,22995.0
2017-02-24 09:50:00,105.08,105.13,104.9,104.93,40105.0,78.5142,78.5515,78.3797,78.4021,40105.0
2017-02-24 09:55:00,104.96,105.07,104.93,105.07,41343.0,78.4245,78.5067,78.4021,78.5067,41343.0
2017-02-24 10:00:00,105.08,105.16,105.03,105.06,29800.0,78.5142,78.574,78.4768,78.4992,29800.0
2017-02-24 10:05:00,105.05,105.13,104.98,105.11,23245.0,78.4918,78.5515,78.4395,78.5366,23245.0
2017-02-24 10:10:00,105.13,105.13,105.01,105.01,18372.0,78.5515,78.5515,78.4619,78.4619,18372.0
2017-02-24 10:15:00,105.02,105.05,104.85,104.92,24583.0,78.4694,78.4918,78.3423,78.3946,24583.0
2017-02-24 10:20:00,104.94,105.04,104.93,105.04,42041.0,78.4096,78.4843,78.4021,78.4843,42041.0
2017-02-24 10:25:00,105.03,105.16,105.02,105.09,19503.0,78.4768,78.574,78.4694,78.5217,19503.0
2017-02-24 10:30:00,105.08,105.18,105.06,105.14,37653.0,78.5142,78.5889,78.4992,78.559,37653.0
2017-02-24 10:35:00,105.14,105.15,105.08,105.12,31690.0,78.559,78.5665,78.5142,78.5441,31690.0
2017-02-24 10:40:00,105.12,105.28,105.1,105.23,26210.0,78.5441,78.6636,78.5291,78.6263,26210.0
2017-02-24 10:45:00,105.23,105.3,105.23,105.3,26362.0,78.6263,78.6786,78.6263,78.6786,26362.0
2017-02-24 10:50:00,105.3,105.32,105.25,105.27,29915.0,78.6786,78.6935,78.6412,78.6561,29915.0
2017-02-24 10:55:00,105.27,105.39,105.26,105.39,22310.0,78.6561,78.7458,78.6487,78.7458,22310.0
2017-02-24 11:00:00,105.37,105.49,105.37,105.47,30739.0,78.7309,78.8205,78.7309,78.8056,30739.0
2017-02-24 11:05:00,105.47,105.47,105.4,105.43,15244.0,78.8056,78.8056,78.7533,78.7757,15244.0
2017-02-24 11:10:00,105.43,105.48,105.39,105.42,21528.0,78.7757,78.8131,78.7458,78.7682,21528.0
2017-02-24 11:15:00,105.4,105.41,105.36,105.4,14677.0,78.7533,78.7608,78.7234,78.7533,14677.0
2017-02-24 11:20:00,105.4,105.45,105.39,105.45,21316.0,78.7533,78.7906,78.7458,78.7906,21316.0
2017-02-24 11:25:00,105.44,105.45,105.39,105.44,18787.0,78.7832,78.7906,78.7458,78.7832,18787.0
2017-02-24 11:30:00,105.44,105.45,105.32,105.34,19066.0,78.7832,78.7906,78.6935,78.7085,19066.0
2017-02-24 11:35:00,105.34,105.37,105.29,105.32,17143.0,78.7085,78.7309,78.6711,78.6935,17143.0
2017-02-24 11:40:00,105.32,105.35,105.29,105.33,15703.0,78.6935,78.7159,78.6711,78.701,15703.0
2017-02-24 11:45:00,105.34,105.44,105.34,105.43,19254.0,78.7085,78.7832,78.7085,78.7757,19254.0
2017-02-24 11:50:00,105.44,105.45,105.39,105.42,14482.0,78.7832,78.7906,78.7458,78.7682,14482.0
2017-02-24 11:55:00,105.42,105.43,105.35,105.38,11742.0,78.7682,78.7757,78.7159,78.7383,11742.0
2017-02-24 12:00:00,105.36,105.43,105.36,105.41,9959.0,78.7234,78.7757,78.7234,78.7608,9959.0
2017-02-24 12:05:00,105.41,105.48,105.4,105.46,14056.0,78.7608,78.8131,78.7533,78.7981,14056.0
2017-02-24 12:10:00,105.45,105.52,105.4,105.48,38150.0,78.7906,78.8429,78.7533,78.8131,38150.0
2017-02-24 12:15:00,105.48,105.5,105.43,105.43,18157.0,78.8131,78.828,78.7757,78.7757,18157.0
2017-02-24 12:20:00,105.42,105.46,105.42,105.44,6381.0,78.7682,78.7981,78.7682,78.7832,6381.0
2017-02-24 12:25:00,105.44,105.5,105.44,105.48,17579.0,78.7832,78.828,78.7832,78.8131,17579.0
2017-02-24 12:30:00,105.48,105.49,105.43,105.44,12780.0,78.8131,78.8205,78.7757,78.7832,12780.0
2017-02-24 12:35:00,105.45,105.48,105.39,105.4,9335.0,78.7906,78.8131,78.7458,78.7533,9335.0
2017-02-24 12:40:00,105.42,105.49,105.4,105.48,22961.0,78.7682,78.8205,78.7533,78.8131,22961.0
2017-02-24 12:45:00,105.49,105.49,105.46,105.48,12518.0,78.8205,78.8205,78.7981,78.8131,12518.0
2017-02-24 12:50:00,105.48,105.54,105.46,105.5,11077.0,78.8131,78.8579,78.7981,78.828,11077.0
2017-02-24 12:55:00,105.51,105.54,105.47,105.53,5632.0,78.8355,78.8579,78.8056,78.8504,5632.0
2017-02-24 13:00:00,105.52,105.53,105.47,105.49,15578.0,78.8429,78.8504,78.8056,78.8205,15578.0
2017-02-24 13:05:00,105.5,105.5,105.46,105.49,21031.0,78.828,78.828,78.7981,78.8205,21031.0
2017-02-24 13:10:00,105.5,105.51,105.45,105.48,18594.0,78.828,78.8355,78.7906,78.8131,18594.0
2017-02-24 13:15:00,105.48,105.52,105.47,105.5,13852.0,78.8131,78.8429,78.8056,78.828,13852.0
2017-02-24 13:20:00,105.49,105.51,105.49,105.5,11912.0,78.8205,78.8355,78.8205,78.828,11912.0
2017-02-24 13:25:00,105.49,105.51,105.48,105.5,16005.0,78.8205,78.8355,78.8131,78.828,16005.0
2017-02-24 13:30:00,105.5,105.51,105.49,105.49,13628.0,78.828,78.8355,78.8205,78.8205,13628.0
2017-02-24 13:35:00,105.48,105.51,105.46,105.47,9143.0,78.8131,78.8355,78.7981,78.8056,9143.0
2017-02-24 13:40:00,105.47,105.56,105.47,105.55,16392.0,78.8056,78.8728,78.8056,78.8654,16392.0
2017-02-24 13:45:00,105.55,105.56,105.48,105.51,24814.0,78.8654,78.8728,78.8131,78.8355,24814.0
2017-02-24 13:50:00,105.51,105.54,105.48,105.53,18574.0,78.8355,78.8579,78.8131,78.8504,18574.0
2017-02-24 13:55:00,105.53,105.61,105.51,105.6,23438.0,78.8504,78.9102,78.8355,78.9027,23438.0
2017-02-24 14:00:00,105.61,105.61,105.54,105.55,12273.0,78.9102,78.9102,78.8579,78.8654,12273.0
2017-02-24 14:05:00,105.55,105.57,105.5,105.52,18142.0,78.8654,78.8803,78.828,78.8429,18142.0
2017-02-24 14:10:00,105.52,105.55,105.49,105.51,9078.0,78.8429,78.8654,78.8205,78.8355,9078.0
2017-02-24 14:15:00,105.5,105.56,105.5,105.54,21647.0,78.828,78.8728,78.828,78.8579,21647.0
2017-02-24 14:20:00,105.55,105.56,105.53,105.55,16664.0,78.8654,78.8728,78.8504,78.8654,16664.0
2017-02-24 14:25:00,105.54,105.59,105.53,105.58,18651.0,78.8579,78.8952,78.8504,78.8878,18651.0
2017-02-24 14:30:00,105.6,105.64,105.56,105.61,15607.0,78.9027,78.9326,78.8728,78.9102,15607.0
2017-02-24 14:35:00,105.61,105.65,105.6,105.61,24394.0,78.9102,78.9401,78.9027,78.9102,24394.0
2017-02-24 14:40:00,105.61,105.62,105.56,105.58,27033.0,78.9102,78.9177,78.8728,78.8878,27033.0
2017-02-24 14:45:00,105.59,105.6,105.53,105.58,25899.0,78.8952,78.9027,78.8504,78.8878,25899.0
2017-02-24 14:50:00,105.58,105.62,105.57,105.59,12030.0,78.8878,78.9177,78.8803,78.8952,12030.0
2017-02-24 14:55:00,105.59,105.61,105.5,105.57,55054.0,78.8952,78.9102,78.828,78.8803,55054.0
2017-02-24 15:00:00,105.58,105.6,105.56,105.59,22425.0,78.8878,78.9027,78.8728,78.8952,22425.0
2017-02-24 15:05:00,105.58,105.6,105.57,105.58,37716.0,78.8878,78.9027,78.8803,78.8878,37716.0
2017-02-24 15:10:00,105.57,105.6,105.56,105.59,18964.0,78.8803,78.9027,78.8728,78.8952,18964.0
2017-02-24 15:15:00,105.6,105.66,105.6,105.65,49351.0,78.9027,78.9476,78.9027,78.9401,49351.0
2017-02-24 15:20:00,105.65,105.77,105.65,105.75,28942.0,78.9401,79.0297,78.9401,79.0148,28942.0
2017-02-24 15:25:00,105.76,105.85,105.76,105.85,17172.0,79.0223,79.0895,79.0223,79.0895,17172.0
2017-02-24 15:30:00,105.85,105.94,105.85,105.89,68802.0,79.0895,79.1568,79.0895,79.1194,68802.0
2017-02-24 15:35:00,105.88,105.99,105.87,105.97,51219.0,79.1119,79.1941,79.1045,79.1792,51219.0
2017-02-24 15:40:00,105.97,106.11,105.96,106.08,50193.0,79.1792,79.2838,79.1717,79.2614,50193.0
2017-02-24 15:45:00,106.09,106.16,106.09,106.11,93784.0,79.2688,79.3211,79.2688,79.2838,93784.0
2017-02-24 15:50:00,106.11,106.14,106.07,106.08,92762.0,79.2838,79.3062,79.2539,79.2614,92762.0
2017-02-24 15:55:00,106.08,106.19,106.07,106.18,152229.0,79.2614,79.3436,79.2539,79.3361,152229.0
2017-02-27 09:30:00,106.0,106.32,105.86,106.05,89600.0,79.2016,79.4407,79.097,79.239,89600.0
2017-02-27 09:35:00,106.06,106.06,105.86,105.86,19155.0,79.2464,79.2464,79.097,79.097,19155.0
2017-02-27 09:40:00,105.92,105.92,105.77,105.78,26061.0,79.1418,79.1418,79.0297,79.0372,26061.0
2017-02-27 09:45:00,105.78,105.98,105.78,105.9,28791.0,79.0372,79.1866,79.0372,79.1269,28791.0
2017-02-27 09:50:00,105.89,105.92,105.85,105.87,17185.0,79.1194,79.1418,79.0895,79.1045,17185.0
2017-02-27 09:55:00,105.87,106.0,105.85,105.99,23416.0,79.1045,79.2016,79.0895,79.1941,23416.0
2017-02-27 10:00:00,105.99,106.03,105.93,105.97,30506.0,79.1941,79.224,79.1493,79.1792,30506.0
2017-02-27 10:05:00,105.98,106.1,105.95,106.04,20748.0,79.1866,79.2763,79.1642,79.2315,20748.0
2017-02-27 10:10:00,106.05,106.05,105.92,105.93,24427.0,79.239,79.239,79.1418,79.1493,24427.0
2017-02-27 10:15:00,105.91,105.92,105.75,105.75,28011.0,79.1343,79.1418,79.0148,79.0148,28011.0
2017-02-27 10:20:00,105.75,105.88,105.75,105.84,19619.0,79.0148,79.1119,79.0148,79.082,19619.0
2017-02-27 10:25:00,105.85,105.92,105.83,105.89,22921.0,79.0895,79.1418,79.0746,79.1194,22921.0
2017-02-27 10:30:00,105.93,106.08,105.92,106.02,15135.0,79.1493,79.2614,79.1418,79.2165,15135.0
2017-02-27 10:35:00,106.0,106.09,105.97,106.06,18293.0,79.2016,79.2688,79.1792,79.2464,18293.0
2017-02-27 10:40:00,106.06,106.1,106.02,106.05,13514.0,79.2464,79.2763,79.2165,79.239,13514.0
2017-02-27 10:45:00,106.05,106.17,106.04,106.15,37114.0,79.239,79.3286,79.2315,79.3137,37114.0
2017-02-27 10:50:00,106.15,106.35,106.15,106.34,86503.0,79.3137,79.4631,79.3137,79.4556,86503.0
2017-02-27 10:55:00,106.33,106.35,106.27,106.27,40198.0,79.4482,79.4631,79.4033,79.4033,40198.0
2017-02-27 11:00:00,106.28,106.37,106.27,106.34,34097.0,79.4108,79.4781,79.4033,79.4556,34097.0
2017-02-27 11:05:00,106.33,106.43,106.27,106.43,41523.0,79.4482,79.5229,79.4033,79.5229,41523.0
2017-02-27 11:10:00,106.43,106.47,106.38,106.38,41698.0,79.5229,79.5528,79.4855,79.4855,41698.0
2017-02-27 11:15:00,106.37,106.54,106.34,106.54,46804.0,79.4781,79.6051,79.4556,79.6051,46804.0
2017-02-27 11:20:00,106.51,106.54,106.43,106.44,11877.0,79.5827,79.6051,79.5229,79.5304,11877.0
2017-02-27 11:25:00,106.43,106.43,106.37,106.41,17680.0,79.5229,79.5229,79.4781,79.5079,17680.0
2017-02-27 11:30:00,106.4,106.41,106.33,106.34,14495.0,79.5005,79.5079,79.4482,79.4556,14495.0
2017-02-27 11:35:00,106.34,106.4,106.33,106.34,18382.0,79.4556,79.5005,79.4482,79.4556,18382.0
2017-02-27 11:40:00,106.32,106.52,106.32,106.52,68297.0,79.4407,79.5901,79.4407,79.5901,68297.0
2017-02-27 11:45:00,106.51,106.51,106.45,106.5,31625.0,79.5827,79.5827,79.5378,79.5752,31625.0
2017-02-27 11:50:00,106.51,106.51,106.39,106.4,39802.0,79.5827,79.5827,79.493,79.5005,39802.0
2017-02-27 11:55:00,106.41,106.42,106.32,106.41,51876.0,79.5079,79.5154,79.4407,79.5079,51876.0
2017-02-27 12:00:00,106.4,106.46,106.39,106.4,27490.0,79.5005,79.5453,79.493,79.5005,27490.0
2017-02-27 12:05:00,106.4,106.44,106.37,106.43,23075.0,79.5005,79.5304,79.4781,79.5229,23075.0
2017-02-27 12:10:00,106.43,106.45,106.4,106.41,11815.0,79.5229,79.5378,79.5005,79.5079,11815.0
2017-02-27 12:15:00,106.42,106.45,106.4,106.42,18220.0,79.5154,79.5378,79.5005,79.5154,18220.0
2017-02-27 12:20:00,106.43,106.48,106.41,106.41,21604.0,79.5229,79.5602,79.5079,79.5079,21604.0
2017-02-27 12:25:00,106.43,106.49,106.4,106.46,13433.0,79.5229,79.5677,79.5005,79.5453,13433.0
2017-02-27 12:30:00,106.46,106.46,106.4,106.41,12676.0,79.5453,79.5453,79.5005,79.5079,12676.0
2017-02-27 12:35:00,106.41,106.41,106.37,106.37,9952.0,79.5079,79.5079,79.4781,79.4781,9952.0
2017-02-27 12:40:00,106.38,106.39,106.34,106.35,9743.0,79.4855,79.493,79.4556,79.4631,9743.0
2017-02-27 12:45:00,106.35,106.37,106.35,106.36,14095.0,79.4631,79.4781,79.4631,79.4706,14095.0
2017-02-27 12:50:00,106.36,106.41,106.34,106.38,13864.0,79.4706,79.5079,79.4556,79.4855,13864.0
2017-02-27 12:55:00,106.39,106.4,106.34,106.34,9699.0,79.493,79.5005,79.4556,79.4556,9699.0
2017-02-27 13:00:00,106.35,106.36,106.27,106.28,12363.0,79.4631,79.4706,79.4033,79.4108,12363.0
2017-02-27 13:05:00,106.28,106.31,106.24,106.31,26780.0,79.4108,79.4332,79.3809,79.4332,26780.0
2017-02-27 13:10:00,106.31,106.41,106.31,106.39,16258.0,79.4332,79.5079,79.4332,79.493,16258.0
2017-02-27 13:15:00,106.39,106.41,106.35,106.37,19844.0,79.493,79.5079,79.4631,79.4781,19844.0
2017-02-27 13:20:00,106.37,106.42,106.36,106.38,23100.0,79.4781,79.5154,79.4706,79.4855,23100.0
2017-02-27 13:25:00,106.37,106.39,106.35,106.37,23177.0,79.4781,79.493,79.4631,79.4781,23177.0
2017-02-27 13:30:00,106.37,106.39,106.34,106.35,16970.0,79.4781,79.493,79.4556,79.4631,16970.0
2017-02-27 13:35:00,106.35,106.37,106.33,106.36,27808.0,79.4631,79.4781,79.4482,79.4706,27808.0
2017-02-27 13:40:00,106.36,106.37,106.29,106.3,14866.0,79.4706,79.4781,79.4183,79.4257,14866.0
2017-02-27 13:45:00,106.31,106.35,106.29,106.32,16103.0,79.4332,79.4631,79.4183,79.4407,16103.0
2017-02-27 13:50:00,106.31,106.34,106.31,106.34,16949.0,79.4332,79.4556,79.4332,79.4556,16949.0
2017-02-27 13:55:00,106.33,106.37,106.33,106.33,16704.0,79.4482,79.4781,79.4482,79.4482,16704.0
2017-02-27 14:00:00,106.33,106.35,106.33,106.33,10756.0,79.4482,79.4631,79.4482,79.4482,10756.0
2017-02-27 14:05:00,106.32,106.34,106.31,106.34,18162.0,79.4407,79.4556,79.4332,79.4556,18162.0
2017-02-27 14:10:00,106.34,106.36,106.32,106.34,8360.0,79.4556,79.4706,79.4407,79.4556,8360.0
2017-02-27 14:15:00,106.34,106.39,106.33,106.38,11623.0,79.4556,79.493,79.4482,79.4855,11623.0
2017-02-27 14:20:00,106.38,106.42,106.37,106.4,11941.0,79.4855,79.5154,79.4781,79.5005,11941.0
2017-02-27 14:25:00,106.4,106.41,106.34,106.4,17427.0,79.5005,79.5079,79.4556,79.5005,17427.0
2017-02-27 14:30:00,106.39,106.4,106.35,106.38,42019.0,79.493,79.5005,79.4631,79.4855,42019.0
2017-02-27 14:35:00,106.39,106.46,106.38,106.43,13707.0,79.493,79.5453,79.4855,79.5229,13707.0
2017-02-27 14:40:00,106.43,106.43,106.39,106.41,15622.0,79.5229,79.5229,79.493,79.5079,15622.0
2017-02-27 14:45:00,106.42,106.43,106.4,106.43,25911.0,79.5154,79.5229,79.5005,79.5229,25911.0
2017-02-27 14:50:00,106.42,106.45,106.4,106.45,44302.0,79.5154,79.5378,79.5005,79.5378,44302.0
2017-02-27 14:55:00,106.45,106.48,106.43,106.47,16086.0,79.5378,79.5602,79.5229,79.5528,16086.0
2017-02-27 15:00:00,106.47,106.52,106.46,106.48,14891.0,79.5528,79.5901,79.5453,79.5602,14891.0
2017-02-27 15:05:00,106.48,106.5,106.44,106.46,16864.0,79.5602,79.5752,79.5304,79.5453,16864.0
2017-02-27 15:10:00,106.46,106.48,106.42,106.47,19382.0,79.5453,79.5602,79.5154,79.5528,19382.0
2017-02-27 15:15:00,106.47,106.5,106.45,106.45,23489.0,79.5528,79.5752,79.5378,79.5378,23489.0
2017-02-27 15:20:00,106.45,106.51,106.43,106.51,26841.0,79.5378,79.5827,79.5229,79.5827,26841.0
2017-02-27 15:25:00,106.51,106.55,106.49,106.54,28502.0,79.5827,79.6125,79.5677,79.6051,28502.0
2017-02-27 15:30:00,106.55,106.58,106.53,106.56,33827.0,79.6125,79.635,79.5976,79.62,33827.0
2017-02-27 15:35:00,106.56,106.57,106.5,106.51,39079.0,79.62,79.6275,79.5752,79.5827,39079.0
2017-02-27 15:40:00,106.51,106.55,106.49,106.51,37542.0,79.5827,79.6125,79.5677,79.5827,37542.0
2017-02-27 15:45:00,106.52,106.53,106.46,106.52,41530.0,79.5901,79.5976,79.5453,79.5901,41530.0
2017-02-27 15:50:00,106.53,106.63,106.52,106.6,84905.0,79.5976,79.6723,79.5901,79.6499,84905.0
2017-02-27 15:55:00,106.61,106.77,106.6,106.72,206295.0,79.6574,79.7769,79.6499,79.7396,206295.0
2017-02-28 09:30:00,106.68,106.84,106.53,106.75,62258.0,79.7097,79.8292,79.5976,79.762,62258.0
2017-02-28 09:35:00,106.69,106.86,106.66,106.72,75091.0,79.7172,79.8442,79.6947,79.7396,75091.0
2017-02-28 09:40:00,106.7,106.83,106.66,106.79,62825.0,79.7246,79.8218,79.6947,79.7919,62825.0
2017-02-28 09:45:00,106.78,106.86,106.64,106.75,27315.0,79.7844,79.8442,79.6798,79.762,27315.0
2017-02-28 09:50:00,106.74,106.82,106.64,106.73,27114.0,79.7545,79.8143,79.6798,79.747,27114.0
2017-02-28 09:55:00,106.75,106.87,106.66,106.87,36678.0,79.762,79.8516,79.6947,79.8516,36678.0
2017-02-28 10:00:00,106.86,106.92,106.83,106.87,25157.0,79.8442,79.889,79.8218,79.8516,25157.0
2017-02-28 10:05:00,106.86,106.96,106.82,106.89,36446.0,79.8442,79.9189,79.8143,79.8666,36446.0
2017-02-28 10:10:00,106.9,106.97,106.84,106.94,28648.0,79.8741,79.9264,79.8292,79.9039,28648.0
2017-02-28 10:15:00,106.96,106.99,106.88,106.99,16840.0,79.9189,79.9413,79.8591,79.9413,16840.0
2017-02-28 10:20:00,106.97,106.97,106.86,106.89,20055.0,79.9264,79.9264,79.8442,79.8666,20055.0
2017-02-28 10:25:00,106.89,106.91,106.79,106.83,18972.0,79.8666,79.8815,79.7919,79.8218,18972.0
2017-02-28 10:30:00,106.85,106.88,106.82,106.82,16660.0,79.8367,79.8591,79.8143,79.8143,16660.0
2017-02-28 10:35:00,106.83,106.86,106.79,106.84,20201.0,79.8218,79.8442,79.7919,79.8292,20201.0
2017-02-28 10:40:00,106.84,106.85,106.79,106.81,16814.0,79.8292,79.8367,79.7919,79.8068,16814.0
2017-02-28 10:45:00,106.8,106.87,106.78,106.85,23310.0,79.7993,79.8516,79.7844,79.8367,23310.0
2017-02-28 10:50:00,106.86,106.9,106.83,106.87,25153.0,79.8442,79.8741,79.8218,79.8516,25153.0
2017-02-28 10:55:00,106.88,106.91,106.86,106.87,15137.0,79.8591,79.8815,79.8442,79.8516,15137.0
2017-02-28 11:00:00,106.87,106.88,106.82,106.83,17257.0,79.8516,79.8591,79.8143,79.8218,17257.0
2017-02-28 11:05:00,106.83,106.83,106.72,106.72,13464.0,79.8218,79.8218,79.7396,79.7396,13464.0
2017-02-28 11:10:00,106.73,106.73,106.53,106.56,53640.0,79.747,79.747,79.5976,79.62,53640.0
2017-02-28 11:15:00,106.56,106.59,106.52,106.55,15234.0,79.62,79.6424,79.5901,79.6125,15234.0
2017-02-28 11:20:00,106.54,106.55,106.51,106.52,20994.0,79.6051,79.6125,79.5827,79.5901,20994.0
2017-02-28 11:25:00,106.51,106.52,106.42,106.45,36554.0,79.5827,79.5901,79.5154,79.5378,36554.0
2017-02-28 11:30:00,106.43,106.44,106.37,106.4,23283.0,79.5229,79.5304,79.4781,79.5005,23283.0
2017-02-28 11:35:00,106.41,106.41,106.36,106.37,10636.0,79.5079,79.5079,79.4706,79.4781,10636.0
2017-02-28 11:40:00,106.38,106.4,106.37,106.39,9345.0,79.4855,79.5005,79.4781,79.493,9345.0
2017-02-28 11:45:00,106.39,106.4,106.36,106.4,25814.0,79.493,79.5005,79.4706,79.5005,25814.0
2017-02-28 11:50:00,106.39,106.4,106.34,106.34,18978.0,79.493,79.5005,79.4556,79.4556,18978.0
2017-02-28 11:55:00,106.34,106.35,106.29,106.31,20757.0,79.4556,79.4631,79.4183,79.4332,20757.0
2017-02-28 12:00:00,106.31,106.33,106.28,106.3,21065.0,79.4332,79.4482,79.4108,79.4257,21065.0
2017-02-28 12:05:00,106.3,106.32,106.19,106.23,23843.0,79.4257,79.4407,79.3436,79.3734,23843.0
2017-02-28 12:10:00,106.22,106.27,106.22,106.23,11379.0,79.366,79.4033,79.366,79.3734,11379.0
2017-02-28 12:15:00,106.23,106.3,106.21,106.3,9332.0,79.3734,79.4257,79.3585,79.4257,9332.0
2017-02-28 12:20:00,106.29,106.3,106.2,106.2,12810.0,79.4183,79.4257,79.351,79.351,12810.0
2017-02-28 12:25:00,106.22,106.26,106.14,106.24,22042.0,79.366,79.3959,79.3062,79.3809,22042.0
2017-02-28 12:30:00,106.26,106.29,106.25,106.29,10736.0,79.3959,79.4183,79.3884,79.4183,10736.0
2017-02-28 12:35:00,106.28,106.3,106.26,106.27,14212.0,79.4108,79.4257,79.3959,79.4033,14212.0
2017-02-28 12:40:00,106.27,106.31,106.25,106.29,13946.0,79.4033,79.4332,79.3884,79.4183,13946.0
2017-02-28 12:45:00,106.3,106.41,106.29,106.41,20412.0,79.4257,79.5079,79.4183,79.5079,20412.0
2017-02-28 12:50:00,106.41,106.51,106.41,106.51,28319.0,79.5079,79.5827,79.5079,79.5827,28319.0
2017-02-28 12:55:00,106.51,106.51,106.46,106.48,28154.0,79.5827,79.5827,79.5453,79.5602,28154.0
2017-02-28 13:00:00,106.48,106.55,106.46,106.54,90633.0,79.5602,79.6125,79.5453,79.6051,90633.0
2017-02-28 13:05:00,106.53,106.55,106.42,106.48,50500.0,79.5976,79.6125,79.5154,79.5602,50500.0
2017-02-28 13:10:00,106.47,106.58,106.45,106.58,35557.0,79.5528,79.635,79.5378,79.635,35557.0
2017-02-28 13:15:00,106.58,106.59,106.38,106.45,70859.0,79.635,79.6424,79.4855,79.5378,70859.0
2017-02-28 13:20:00,106.45,106.45,106.4,106.41,12382.0,79.5378,79.5378,79.5005,79.5079,12382.0
2017-02-28 13:25:00,106.41,106.41,106.34,106.37,21589.0,79.5079,79.5079,79.4556,79.4781,21589.0
2017-02-28 13:30:00,106.37,106.39,106.27,106.27,20689.0,79.4781,79.493,79.4033,79.4033,20689.0
2017-02-28 13:35:00,106.28,106.32,106.27,106.27,21173.0,79.4108,79.4407,79.4033,79.4033,21173.0
2017-02-28 13:40:00,106.27,106.28,106.17,106.19,23725.0,79.4033,79.4108,79.3286,79.3436,23725.0
2017-02-28 13:45:00,106.19,106.2,106.14,106.17,21291.0,79.3436,79.351,79.3062,79.3286,21291.0
2017-02-28 13:50:00,106.17,106.17,106.09,106.09,17739.0,79.3286,79.3286,79.2688,79.2688,17739.0
2017-02-28 13:55:00,106.09,106.1,106.02,106.09,36009.0,79.2688,79.2763,79.2165,79.2688,36009.0
2017-02-28 14:00:00,106.1,106.12,106.0,106.04,34132.0,79.2763,79.2913,79.2016,79.2315,34132.0
2017-02-28 14:05:00,106.03,106.07,105.95,105.97,52700.0,79.224,79.2539,79.1642,79.1792,52700.0
2017-02-28 14:10:00,105.98,106.0,105.84,105.89,64797.0,79.1866,79.2016,79.082,79.1194,64797.0
2017-02-28 14:15:00,105.88,105.88,105.78,105.81,37323.0,79.1119,79.1119,79.0372,79.0596,37323.0
2017-02-28 14:20:00,105.81,105.9,105.81,105.86,21924.0,79.0596,79.1269,79.0596,79.097,21924.0
2017-02-28 14:25:00,105.87,105.9,105.84,105.85,20634.0,79.1045,79.1269,79.082,79.0895,20634.0
2017-02-28 14:30:00,105.85,105.88,105.84,105.84,17818.0,79.0895,79.1119,79.082,79.082,17818.0
2017-02-28 14:35:00,105.83,105.83,105.78,105.78,20781.0,79.0746,79.0746,79.0372,79.0372,20781.0
2017-02-28 14:40:00,105.79,105.8,105.76,105.76,20126.0,79.0447,79.0522,79.0223,79.0223,20126.0
2017-02-28 14:45:00,105.77,105.81,105.73,105.81,26224.0,79.0297,79.0596,78.9999,79.0596,26224.0
2017-02-28 14:50:00,105.82,105.83,105.7,105.72,28892.0,79.0671,79.0746,78.9774,78.9924,28892.0
2017-02-28 14:55:00,105.73,105.74,105.68,105.69,31397.0,78.9999,79.0073,78.9625,78.97,31397.0
2017-02-28 15:00:00,105.69,105.7,105.62,105.68,33656.0,78.97,78.9774,78.9177,78.9625,33656.0
2017-02-28 15:05:00,105.68,105.69,105.62,105.63,31489.0,78.9625,78.97,78.9177,78.9251,31489.0
2017-02-28 15:10:00,105.63,105.75,105.62,105.72,42115.0,78.9251,79.0148,78.9177,78.9924,42115.0
2017-02-28 15:15:00,105.72,105.72,105.57,105.59,46979.0,78.9924,78.9924,78.8803,78.8952,46979.0
2017-02-28 15:20:00,105.59,105.63,105.57,105.61,31244.0,78.8952,78.9251,78.8803,78.9102,31244.0
2017-02-28 15:25:00,105.6,105.74,105.58,105.7,42439.0,78.9027,79.0073,78.8878,78.9774,42439.0
2017-02-28 15:30:00,105.7,105.7,105.48,105.54,55126.0,78.9774,78.9774,78.8131,78.8579,55126.0
2017-02-28 15:35:00,105.54,105.75,105.53,105.66,63654.0,78.8579,79.0148,78.8504,78.9476,63654.0
2017-02-28 15:40:00,105.64,105.65,105.57,105.63,43992.0,78.9326,78.9401,78.8803,78.9251,43992.0
2017-02-28 15:45:00,105.63,105.77,105.63,105.66,102957.0,78.9251,79.0297,78.9251,78.9476,102957.0
2017-02-28 15:50:00,105.66,105.81,105.66,105.8,103361.0,78.9476,79.0596,78.9476,79.0522,103361.0
2017-02-28 15:55:00,105.81,105.91,105.75,105.76,160314.0,79.0596,79.1343,79.0148,79.0223,160314.0
2017-03-01 09:30:00,106.97,107.22,106.96,107.12,69618.0,79.9264,80.1132,79.9189,80.0384,69618.0
2017-03-01 09:35:00,107.16,107.17,106.99,107.11,43612.0,80.0683,80.0758,79.9413,80.031,43612.0
2017-03-01 09:40:00,107.04,107.09,106.8,106.8,24249.0,79.9787,80.016,79.7993,79.7993,24249.0
2017-03-01 09:45:00,106.77,106.98,106.69,106.9,26550.0,79.7769,79.9338,79.7172,79.8741,26550.0
2017-03-01 09:50:00,106.94,107.04,106.91,106.98,33277.0,79.9039,79.9787,79.8815,79.9338,33277.0
2017-03-01 09:55:00,106.97,107.04,106.91,107.0,38628.0,79.9264,79.9787,79.8815,79.9488,38628.0
2017-03-01 10:00:00,107.03,107.13,106.96,107.09,39298.0,79.9712,80.0459,79.9189,80.016,39298.0
2017-03-01 10:05:00,107.11,107.13,107.02,107.04,29246.0,80.031,80.0459,79.9637,79.9787,29246.0
2017-03-01 10:10:00,107.02,107.12,106.98,107.12,33287.0,79.9637,80.0384,79.9338,80.0384,33287.0
2017-03-01 10:15:00,107.11,107.12,107.04,107.1,33606.0,80.031,80.0384,79.9787,80.0235,33606.0
2017-03-01 10:20:00,107.1,107.25,107.09,107.21,32987.0,80.0235,80.1356,80.016,80.1057,32987.0
2017-03-01 10:25:00,107.21,107.22,107.13,107.15,29202.0,80.1057,80.1132,80.0459,80.0609,29202.0
2017-03-01 10:30:00,107.15,107.24,107.13,107.24,29271.0,80.0609,80.1281,80.0459,80.1281,29271.0
2017-03-01 10:35:00,107.25,107.29,107.21,107.21,37716.0,80.1356,80.1655,80.1057,80.1057,37716.0
2017-03-01 10:40:00,107.22,107.25,107.15,107.2,37897.0,80.1132,80.1356,80.0609,80.0982,37897.0
2017-03-01 10:45:00,107.2,107.24,107.17,107.21,25943.0,80.0982,80.1281,80.0758,80.1057,25943.0
2017-03-01 10:50:00,107.21,107.22,107.14,107.2,20812.0,80.1057,80.1132,80.0534,80.0982,20812.0
2017-03-01 10:55:00,107.2,107.28,107.18,107.26,32892.0,80.0982,80.158,80.0833,80.143,32892.0
2017-03-01 11:00:00,107.25,107.28,107.19,107.19,25444.0,80.1356,80.158,80.0907,80.0907,25444.0
2017-03-01 11:05:00,107.2,107.34,107.19,107.34,40421.0,80.0982,80.2028,80.0907,80.2028,40421.0
2017-03-01 11:10:00,107.34,107.34,107.2,107.25,28360.0,80.2028,80.2028,80.0982,80.1356,28360.0
2017-03-01 11:15:00,107.26,107.29,107.23,107.25,33364.0,80.143,80.1655,80.1206,80.1356,33364.0
2017-03-01 11:20:00,107.26,107.3,107.22,107.26,25665.0,80.143,80.1729,80.1132,80.143,25665.0
2017-03-01 11:25:00,107.26,107.35,107.25,107.35,19331.0,80.143,80.2103,80.1356,80.2103,19331.0
2017-03-01 11:30:00,107.34,107.37,107.31,107.31,26848.0,80.2028,80.2252,80.1804,80.1804,26848.0
2017-03-01 11:35:00,107.31,107.32,107.23,107.23,18190.0,80.1804,80.1879,80.1206,80.1206,18190.0
2017-03-01 11:40:00,107.25,107.28,107.23,107.24,19304.0,80.1356,80.158,80.1206,80.1281,19304.0
2017-03-01 11:45:00,107.25,107.25,107.21,107.23,23931.0,80.1356,80.1356,80.1057,80.1206,23931.0
2017-03-01 11:50:00,107.23,107.26,107.18,107.19,29706.0,80.1206,80.143,80.0833,80.0907,29706.0
2017-03-01 11:55:00,107.18,107.22,107.05,107.21,43678.0,80.0833,80.1132,79.9861,80.1057,43678.0
2017-03-01 12:00:00,107.2,107.29,107.2,107.28,38968.0,80.0982,80.1655,80.0982,80.158,38968.0
2017-03-01 12:05:00,107.27,107.38,107.26,107.29,29614.0,80.1505,80.2327,80.143,80.1655,29614.0
2017-03-01 12:10:00,107.28,107.3,107.05,107.28,88874.0,80.158,80.1729,79.9861,80.158,88874.0
2017-03-01 12:15:00,107.28,107.3,107.15,107.17,31325.0,80.158,80.1729,80.0609,80.0758,31325.0
2017-03-01 12:20:00,107.17,107.18,107.06,107.1,28737.0,80.0758,80.0833,79.9936,80.0235,28737.0
2017-03-01 12:25:00,107.1,107.16,107.07,107.1,23863.0,80.0235,80.0683,80.0011,80.0235,23863.0
2017-03-01 12:30:00,107.09,107.09,107.02,107.04,19038.0,80.016,80.016,79.9637,79.9787,19038.0
2017-03-01 12:35:00,107.06,107.13,107.05,107.07,26368.0,79.9936,80.0459,79.9861,80.0011,26368.0
2017-03-01 12:40:00,107.06,107.1,107.02,107.09,19974.0,79.9936,80.0235,79.9637,80.016,19974.0
2017-03-01 12:45:00,107.1,107.11,107.06,107.09,19506.0,80.0235,80.031,79.9936,80.016,19506.0
2017-03-01 12:50:00,107.09,107.13,107.08,107.1,16143.0,80.016,80.0459,80.0086,80.0235,16143.0
2017-03-01 12:55:00,107.1,107.15,107.08,107.15,20110.0,80.0235,80.0609,80.0086,80.0609,20110.0
2017-03-01 13:00:00,107.15,107.18,107.12,107.15,26368.0,80.0609,80.0833,80.0384,80.0609,26368.0
2017-03-01 13:05:00,107.15,107.18,107.14,107.17,20809.0,80.0609,80.0833,80.0534,80.0758,20809.0
2017-03-01 13:10:00,107.17,107.17,107.13,107.13,20690.0,80.0758,80.0758,80.0459,80.0459,20690.0
2017-03-01 13:15:00,107.14,107.15,107.02,107.02,17110.0,80.0534,80.0609,79.9637,79.9637,17110.0
2017-03-01 13:20:00,107.03,107.05,107.0,107.02,13838.0,79.9712,79.9861,79.9488,79.9637,13838.0
2017-03-01 13:25:00,107.03,107.03,106.97,107.01,18937.0,79.9712,79.9712,79.9264,79.9562,18937.0
2017-03-01 13:30:00,107.02,107.09,107.0,107.05,18991.0,79.9637,80.016,79.9488,79.9861,18991.0
2017-03-01 13:35:00,107.05,107.06,106.98,107.03,24395.0,79.9861,79.9936,79.9338,79.9712,24395.0
2017-03-01 13:40:00,107.03,107.08,107.02,107.06,24211.0,79.9712,80.0086,79.9637,79.9936,24211.0
2017-03-01 13:45:00,107.06,107.12,107.06,107.08,13787.0,79.9936,80.0384,79.9936,80.0086,13787.0
2017-03-01 13:50:00,107.07,107.13,107.04,107.1,25407.0,80.0011,80.0459,79.9787,80.0235,25407.0
2017-03-01 13:55:00,107.1,107.11,107.06,107.06,17735.0,80.0235,80.031,79.9936,79.9936,17735.0
2017-03-01 14:00:00,107.06,107.13,107.06,107.11,20992.0,79.9936,80.0459,79.9936,80.031,20992.0
2017-03-01 14:05:00,107.11,107.11,107.02,107.02,17956.0,80.031,80.031,79.9637,79.9637,17956.0
2017-03-01 14:10:00,107.02,107.06,107.01,107.06,18125.0,79.9637,79.9936,79.9562,79.9936,18125.0
2017-03-01 14:15:00,107.06,107.2,107.06,107.15,33065.0,79.9936,80.0982,79.9936,80.0609,33065.0
2017-03-01 14:20:00,107.16,107.31,107.15,107.31,36172.0,80.0683,80.1804,80.0609,80.1804,36172.0
2017-03-01 14:25:00,107.3,107.3,107.19,107.21,21682.0,80.1729,80.1729,80.0907,80.1057,21682.0
2017-03-01 14:30:00,107.2,107.26,107.14,107.15,20861.0,80.0982,80.143,80.0534,80.0609,20861.0
2017-03-01 14:35:00,107.15,107.19,107.14,107.17,18318.0,80.0609,80.0907,80.0534,80.0758,18318.0
2017-03-01 14:40:00,107.17,107.17,107.09,107.15,20695.0,80.0758,80.0758,80.016,80.0609,20695.0
2017-03-01 14:45:00,107.14,107.2,107.12,107.19,24851.0,80.0534,80.0982,80.0384,80.0907,24851.0
2017-03-01 14:50:00,107.19,107.2,107.12,107.15,23578.0,80.0907,80.0982,80.0384,80.0609,23578.0
2017-03-01 14:55:00,107.16,107.18,107.11,107.13,24271.0,80.0683,80.0833,80.031,80.0459,24271.0
2017-03-01 15:00:00,107.12,107.19,107.07,107.18,27875.0,80.0384,80.0907,80.0011,80.0833,27875.0
2017-03-01 15:05:00,107.18,107.25,107.14,107.14,23068.0,80.0833,80.1356,80.0534,80.0534,23068.0
2017-03-01 15:10:00,107.14,107.17,107.08,107.09,40471.0,80.0534,80.0758,80.0086,80.016,40471.0
2017-03-01 15:15:00,107.1,107.11,107.02,107.03,28602.0,80.0235,80.031,79.9637,79.9712,28602.0
2017-03-01 15:20:00,107.03,107.07,106.94,106.99,48705.0,79.9712,80.0011,79.9039,79.9413,48705.0
2017-03-01 15:25:00,106.99,106.99,106.88,106.9,31399.0,79.9413,79.9413,79.8591,79.8741,31399.0
2017-03-01 15:30:00,106.91,106.94,106.85,106.86,39768.0,79.8815,79.9039,79.8367,79.8442,39768.0
2017-03-01 15:35:00,106.86,106.92,106.85,106.87,63381.0,79.8442,79.889,79.8367,79.8516,63381.0
2017-03-01 15:40:00,106.87,107.02,106.86,107.02,59187.0,79.8516,79.9637,79.8442,79.9637,59187.0
2017-03-01 15:45:00,107.02,107.1,107.0,107.04,69898.0,79.9637,80.0235,79.9488,79.9787,69898.0
2017-03-01 15:50:00,107.04,107.07,106.93,106.94,81542.0,79.9787,80.0011,79.8965,79.9039,81542.0
2017-03-01 15:55:00,106.93,106.98,106.84,106.87,150270.0,79.8965,79.9338,79.8292,79.8516,150270.0
2017-03-02 09:30:00,106.99,106.99,106.54,106.59,42575.0,79.9413,79.9413,79.6051,79.6424,42575.0
2017-03-02 09:35:00,106.58,106.76,106.58,106.71,15737.0,79.635,79.7695,79.635,79.7321,15737.0
2017-03-02 09:40:00,106.71,106.71,106.6,106.63,14035.0,79.7321,79.7321,79.6499,79.6723,14035.0
2017-03-02 09:45:00,106.62,106.66,106.57,106.58,19786.0,79.6648,79.6947,79.6275,79.635,19786.0
2017-03-02 09:50:00,106.58,106.62,106.54,106.58,12293.0,79.635,79.6648,79.6051,79.635,12293.0
2017-03-02 09:55:00,106.55,106.64,106.52,106.63,20741.0,79.6125,79.6798,79.5901,79.6723,20741.0
2017-03-02 10:00:00,106.64,106.65,106.53,106.56,32647.0,79.6798,79.6873,79.5976,79.62,32647.0
2017-03-02 10:05:00,106.57,106.63,106.49,106.51,20719.0,79.6275,79.6723,79.5677,79.5827,20719.0
2017-03-02 10:10:00,106.5,106.5,106.34,106.44,16781.0,79.5752,79.5752,79.4556,79.5304,16781.0
2017-03-02 10:15:00,106.44,106.63,106.44,106.63,17853.0,79.5304,79.6723,79.5304,79.6723,17853.0
2017-03-02 10:20:00,106.6,106.67,106.53,106.54,19714.0,79.6499,79.7022,79.5976,79.6051,19714.0
2017-03-02 10:25:00,106.55,106.55,106.45,106.53,11541.0,79.6125,79.6125,79.5378,79.5976,11541.0
2017-03-02 10:30:00,106.54,106.56,106.41,106.42,13229.0,79.6051,79.62,79.5079,79.5154,13229.0
2017-03-02 10:35:00,106.42,106.57,106.41,106.57,17566.0,79.5154,79.6275,79.5079,79.6275,17566.0
2017-03-02 10:40:00,106.57,106.57,106.52,106.56,14033.0,79.6275,79.6275,79.5901,79.62,14033.0
2017-03-02 10:45:00,106.57,106.61,106.56,106.59,19628.0,79.6275,79.6574,79.62,79.6424,19628.0
2017-03-02 10:50:00,106.58,106.6,106.54,106.54,16416.0,79.635,79.6499,79.6051,79.6051,16416.0
2017-03-02 10:55:00,106.54,106.56,106.5,106.55,11023.0,79.6051,79.62,79.5752,79.6125,11023.0
2017-03-02 11:00:00,106.54,106.67,106.5,106.64,86588.0,79.6051,79.7022,79.5752,79.6798,86588.0
2017-03-02 11:05:00,106.66,106.66,106.57,106.62,26127.0,79.6947,79.6947,79.6275,79.6648,26127.0
2017-03-02 11:10:00,106.61,106.62,106.49,106.51,14789.0,79.6574,79.6648,79.5677,79.5827,14789.0
2017-03-02 11:15:00,106.51,106.56,106.5,106.55,9578.0,79.5827,79.62,79.5752,79.6125,9578.0
2017-03-02 11:20:00,106.55,106.55,106.49,106.52,30437.0,79.6125,79.6125,79.5677,79.5901,30437.0
2017-03-02 11:25:00,106.5,106.53,106.46,106.47,10909.0,79.5752,79.5976,79.5453,79.5528,10909.0
2017-03-02 11:30:00,106.47,106.48,106.27,106.27,20134.0,79.5528,79.5602,79.4033,79.4033,20134.0
2017-03-02 11:35:00,106.28,106.3,106.2,106.2,27371.0,79.4108,79.4257,79.351,79.351,27371.0
2017-03-02 11:40:00,106.21,106.22,106.16,106.21,27361.0,79.3585,79.366,79.3211,79.3585,27361.0
2017-03-02 11:45:00,106.2,106.22,106.15,106.15,29757.0,79.351,79.366,79.3137,79.3137,29757.0
2017-03-02 11:50:00,106.16,106.16,106.09,106.13,35445.0,79.3211,79.3211,79.2688,79.2987,35445.0
2017-03-02 11:55:00,106.14,106.15,106.07,106.08,20356.0,79.3062,79.3137,79.2539,79.2614,20356.0
2017-03-02 12:00:00,106.08,106.09,106.01,106.05,19771.0,79.2614,79.2688,79.2091,79.239,19771.0
2017-03-02 12:05:00,106.05,106.15,106.02,106.11,22361.0,79.239,79.3137,79.2165,79.2838,22361.0
2017-03-02 12:10:00,106.11,106.17,106.1,106.14,12228.0,79.2838,79.3286,79.2763,79.3062,12228.0
2017-03-02 12:15:00,106.14,106.21,106.14,106.17,18202.0,79.3062,79.3585,79.3062,79.3286,18202.0
2017-03-02 12:20:00,106.18,106.2,106.1,106.11,14021.0,79.3361,79.351,79.2763,79.2838,14021.0
2017-03-02 12:25:00,106.11,106.14,106.08,106.08,8848.0,79.2838,79.3062,79.2614,79.2614,8848.0
2017-03-02 12:30:00,106.08,106.12,106.07,106.08,8451.0,79.2614,79.2913,79.2539,79.2614,8451.0
2017-03-02 12:35:00,106.12,106.12,106.05,106.09,13392.0,79.2913,79.2913,79.239,79.2688,13392.0
2017-03-02 12:40:00,106.1,106.1,106.04,106.07,11869.0,79.2763,79.2763,79.2315,79.2539,11869.0
2017-03-02 12:45:00,106.05,106.07,105.98,106.03,16868.0,79.239,79.2539,79.1866,79.224,16868.0
2017-03-02 12:50:00,106.02,106.1,106.01,106.09,10181.0,79.2165,79.2763,79.2091,79.2688,10181.0
2017-03-02 12:55:00,106.09,106.13,106.07,106.08,14847.0,79.2688,79.2987,79.2539,79.2614,14847.0
2017-03-02 13:00:00,106.08,106.09,106.06,106.08,14347.0,79.2614,79.2688,79.2464,79.2614,14347.0
2017-03-02 13:05:00,106.08,106.13,106.07,106.09,9335.0,79.2614,79.2987,79.2539,79.2688,9335.0
2017-03-02 13:10:00,106.09,106.1,106.03,106.07,8328.0,79.2688,79.2763,79.224,79.2539,8328.0
2017-03-02 13:15:00,106.07,106.13,106.06,106.08,16499.0,79.2539,79.2987,79.2464,79.2614,16499.0
2017-03-02 13:20:00,106.07,106.09,106.05,106.08,10320.0,79.2539,79.2688,79.239,79.2614,10320.0
2017-03-02 13:25:00,106.07,106.19,106.07,106.19,29385.0,79.2539,79.3436,79.2539,79.3436,29385.0
2017-03-02 13:30:00,106.19,106.28,106.19,106.26,7867.0,79.3436,79.4108,79.3436,79.3959,7867.0
2017-03-02 13:35:00,106.27,106.29,106.22,106.25,13670.0,79.4033,79.4183,79.366,79.3884,13670.0
2017-03-02 13:40:00,106.23,106.27,106.18,106.18,10891.0,79.3734,79.4033,79.3361,79.3361,10891.0
2017-03-02 13:45:00,106.19,106.23,106.18,106.19,7852.0,79.3436,79.3734,79.3361,79.3436,7852.0
2017-03-02 13:50:00,106.2,106.28,106.17,106.28,10310.0,79.351,79.4108,79.3286,79.4108,10310.0
2017-03-02 13:55:00,106.27,106.35,106.26,106.34,15366.0,79.4033,79.4631,79.3959,79.4556,15366.0
2017-03-02 14:00:00,106.32,106.39,106.32,106.33,17443.0,79.4407,79.493,79.4407,79.4482,17443.0
2017-03-02 14:05:00,106.33,106.34,106.24,106.24,20049.0,79.4482,79.4556,79.3809,79.3809,20049.0
2017-03-02 14:10:00,106.25,106.31,106.22,106.29,33823.0,79.3884,79.4332,79.366,79.4183,33823.0
2017-03-02 14:15:00,106.28,106.31,106.18,106.19,25690.0,79.4108,79.4332,79.3361,79.3436,25690.0
2017-03-02 14:20:00,106.18,106.24,106.1,106.1,48512.0,79.3361,79.3809,79.2763,79.2763,48512.0
2017-03-02 14:25:00,106.09,106.24,106.08,106.2,28732.0,79.2688,79.3809,79.2614,79.351,28732.0
2017-03-02 14:30:00,106.2,106.29,106.18,106.29,26031.0,79.351,79.4183,79.3361,79.4183,26031.0
2017-03-02 14:35:00,106.28,106.29,106.2,106.21,26766.0,79.4108,79.4183,79.351,79.3585,26766.0
2017-03-02 14:40:00,106.21,106.22,106.12,106.13,28899.0,79.3585,79.366,79.2913,79.2987,28899.0
2017-03-02 14:45:00,106.13,106.25,106.05,106.25,57551.0,79.2987,79.3884,79.239,79.3884,57551.0
2017-03-02 14:50:00,106.25,106.25,106.19,106.21,11345.0,79.3884,79.3884,79.3436,79.3585,11345.0
2017-03-02 14:55:00,106.21,106.23,106.15,106.18,12929.0,79.3585,79.3734,79.3137,79.3361,12929.0
2017-03-02 15:00:00,106.18,106.19,106.12,106.14,18189.0,79.3361,79.3436,79.2913,79.3062,18189.0
2017-03-02 15:05:00,106.13,106.19,106.12,106.17,20165.0,79.2987,79.3436,79.2913,79.3286,20165.0
2017-03-02 15:10:00,106.17,106.2,106.1,106.11,19001.0,79.3286,79.351,79.2763,79.2838,19001.0
2017-03-02 15:15:00,106.1,106.11,105.95,106.02,41803.0,79.2763,79.2838,79.1642,79.2165,41803.0
2017-03-02 15:20:00,106.02,106.03,105.94,106.0,41936.0,79.2165,79.224,79.1568,79.2016,41936.0
2017-03-02 15:25:00,106.0,106.01,105.96,106.01,45150.0,79.2016,79.2091,79.1717,79.2091,45150.0
2017-03-02 15:30:00,106.01,106.03,105.95,105.96,64321.0,79.2091,79.224,79.1642,79.1717,64321.0
2017-03-02 15:35:00,105.96,106.08,105.96,106.02,28617.0,79.1717,79.2614,79.1717,79.2165,28617.0
2017-03-02 15:40:00,106.03,106.05,105.86,105.9,47382.0,79.224,79.239,79.097,79.1269,47382.0
2017-03-02 15:45:00,105.88,105.99,105.88,105.94,75128.0,79.1119,79.1941,79.1119,79.1568,75128.0
2017-03-02 15:50:00,105.94,105.99,105.9,105.94,79966.0,79.1568,79.1941,79.1269,79.1568,79966.0
2017-03-02 15:55:00,105.94,106.03,105.9,105.93,133993.0,79.1568,79.224,79.1269,79.1493,133993.0
2017-03-03 09:30:00,106.13,106.6,106.08,106.39,56774.0,79.2987,79.6499,79.2614,79.493,56774.0
2017-03-03 09:35:00,106.4,106.55,106.25,106.36,21391.0,79.5005,79.6125,79.3884,79.4706,21391.0
2017-03-03 09:40:00,106.35,106.35,106.19,106.26,25352.0,79.4631,79.4631,79.3436,79.3959,25352.0
2017-03-03 09:45:00,106.24,106.29,106.09,106.17,29988.0,79.3809,79.4183,79.2688,79.3286,29988.0
2017-03-03 09:50:00,106.17,106.21,105.95,105.95,17353.0,79.3286,79.3585,79.1642,79.1642,17353.0
2017-03-03 09:55:00,105.99,106.01,105.86,105.86,8283.0,79.1941,79.2091,79.097,79.097,8283.0
2017-03-03 10:00:00,105.85,105.95,105.85,105.91,18117.0,79.0895,79.1642,79.0895,79.1343,18117.0
2017-03-03 10:05:00,105.91,105.92,105.8,105.82,16859.0,79.1343,79.1418,79.0522,79.0671,16859.0
2017-03-03 10:10:00,105.81,106.0,105.8,105.98,26032.0,79.0596,79.2016,79.0522,79.1866,26032.0
2017-03-03 10:15:00,105.99,106.01,105.91,105.97,19219.0,79.1941,79.2091,79.1343,79.1792,19219.0
2017-03-03 10:20:00,105.97,105.99,105.9,105.98,21112.0,79.1792,79.1941,79.1269,79.1866,21112.0
2017-03-03 10:25:00,105.97,106.04,105.91,106.03,22319.0,79.1792,79.2315,79.1343,79.224,22319.0
2017-03-03 10:30:00,106.04,106.06,105.97,106.01,26472.0,79.2315,79.2464,79.1792,79.2091,26472.0
2017-03-03 10:35:00,106.0,106.1,105.97,106.1,12337.0,79.2016,79.2763,79.1792,79.2763,12337.0
2017-03-03 10:40:00,106.09,106.14,106.04,106.14,19899.0,79.2688,79.3062,79.2315,79.3062,19899.0
2017-03-03 10:45:00,106.14,106.15,106.07,106.09,16288.0,79.3062,79.3137,79.2539,79.2688,16288.0
2017-03-03 10:50:00,106.1,106.18,106.1,106.17,20378.0,79.2763,79.3361,79.2763,79.3286,20378.0
2017-03-03 10:55:00,106.17,106.21,106.16,106.17,22385.0,79.3286,79.3585,79.3211,79.3286,22385.0
2017-03-03 11:00:00,106.16,106.23,106.13,106.14,23137.0,79.3211,79.3734,79.2987,79.3062,23137.0
2017-03-03 11:05:00,106.12,106.19,106.12,106.17,19049.0,79.2913,79.3436,79.2913,79.3286,19049.0
2017-03-03 11:10:00,106.16,106.26,106.16,106.22,27901.0,79.3211,79.3959,79.3211,79.366,27901.0
2017-03-03 11:15:00,106.22,106.23,106.18,106.22,21680.0,79.366,79.3734,79.3361,79.366,21680.0
2017-03-03 11:20:00,106.22,106.4,106.21,106.35,38111.0,79.366,79.5005,79.3585,79.4631,38111.0
2017-03-03 11:25:00,106.34,106.34,106.3,106.31,20459.0,79.4556,79.4556,79.4257,79.4332,20459.0
2017-03-03 11:30:00,106.31,106.41,106.3,106.4,20306.0,79.4332,79.5079,79.4257,79.5005,20306.0
2017-03-03 11:35:00,106.4,106.42,106.37,106.41,22407.0,79.5005,79.5154,79.4781,79.5079,22407.0
2017-03-03 11:40:00,106.42,106.43,106.36,106.36,22052.0,79.5154,79.5229,79.4706,79.4706,22052.0
2017-03-03 11:45:00,106.36,106.45,106.36,106.45,18975.0,79.4706,79.5378,79.4706,79.5378,18975.0
2017-03-03 11:50:00,106.46,106.5,106.45,106.49,21122.0,79.5453,79.5752,79.5378,79.5677,21122.0
2017-03-03 11:55:00,106.49,106.49,106.43,106.47,11903.0,79.5677,79.5677,79.5229,79.5528,11903.0
2017-03-03 12:00:00,106.47,106.47,106.41,106.44,15928.0,79.5528,79.5528,79.5079,79.5304,15928.0
2017-03-03 12:05:00,106.45,106.45,106.39,106.41,12080.0,79.5378,79.5378,79.493,79.5079,12080.0
2017-03-03 12:10:00,106.41,106.41,106.37,106.38,12272.0,79.5079,79.5079,79.4781,79.4855,12272.0
2017-03-03 12:15:00,106.38,106.38,106.28,106.29,16843.0,79.4855,79.4855,79.4108,79.4183,16843.0
2017-03-03 12:20:00,106.29,106.29,106.23,106.24,9367.0,79.4183,79.4183,79.3734,79.3809,9367.0
2017-03-03 12:25:00,106.23,106.25,106.19,106.2,13262.0,79.3734,79.3884,79.3436,79.351,13262.0
2017-03-03 12:30:00,106.2,106.24,106.17,106.24,14289.0,79.351,79.3809,79.3286,79.3809,14289.0
2017-03-03 12:35:00,106.25,106.25,106.17,106.19,5678.0,79.3884,79.3884,79.3286,79.3436,5678.0
2017-03-03 12:40:00,106.18,106.23,106.16,106.2,13122.0,79.3361,79.3734,79.3211,79.351,13122.0
2017-03-03 12:45:00,106.2,106.21,106.13,106.13,16282.0,79.351,79.3585,79.2987,79.2987,16282.0
2017-03-03 12:50:00,106.13,106.15,106.12,106.14,21373.0,79.2987,79.3137,79.2913,79.3062,21373.0
2017-03-03 12:55:00,106.14,106.16,106.07,106.1,18126.0,79.3062,79.3211,79.2539,79.2763,18126.0
2017-03-03 13:00:00,106.1,106.2,106.07,106.2,32072.0,79.2763,79.351,79.2539,79.351,32072.0
2017-03-03 13:05:00,106.18,106.19,106.11,106.12,19840.0,79.3361,79.3436,79.2838,79.2913,19840.0
2017-03-03 13:10:00,106.12,106.15,106.09,106.09,13354.0,79.2913,79.3137,79.2688,79.2688,13354.0
2017-03-03 13:15:00,106.09,106.09,105.99,106.01,26976.0,79.2688,79.2688,79.1941,79.2091,26976.0
2017-03-03 13:20:00,106.02,106.02,105.95,105.96,47558.0,79.2165,79.2165,79.1642,79.1717,47558.0
2017-03-03 13:25:00,105.97,106.01,105.95,105.99,21882.0,79.1792,79.2091,79.1642,79.1941,21882.0
2017-03-03 13:30:00,105.98,106.03,105.91,105.91,33042.0,79.1866,79.224,79.1343,79.1343,33042.0
2017-03-03 13:35:00,105.91,105.95,105.9,105.9,40125.0,79.1343,79.1642,79.1269,79.1269,40125.0
2017-03-03 13:40:00,105.93,106.01,105.92,106.0,20453.0,79.1493,79.2091,79.1418,79.2016,20453.0
2017-03-03 13:45:00,106.01,106.03,105.92,105.92,34399.0,79.2091,79.224,79.1418,79.1418,34399.0
2017-03-03 13:50:00,105.93,105.97,105.89,105.93,30809.0,79.1493,79.1792,79.1194,79.1493,30809.0
2017-03-03 13:55:00,105.93,105.96,105.89,105.89,15368.0,79.1493,79.1717,79.1194,79.1194,15368.0
2017-03-03 14:00:00,105.89,106.04,105.88,106.0,28679.0,79.1194,79.2315,79.1119,79.2016,28679.0
2017-03-03 14:05:00,106.0,106.09,106.0,106.03,33990.0,79.2016,79.2688,79.2016,79.224,33990.0
2017-03-03 14:10:00,106.02,106.04,105.97,105.97,43342.0,79.2165,79.2315,79.1792,79.1792,43342.0
2017-03-03 14:15:00,105.97,105.99,105.9,105.9,33270.0,79.1792,79.1941,79.1269,79.1269,33270.0
2017-03-03 14:20:00,105.88,105.9,105.84,105.84,24017.0,79.1119,79.1269,79.082,79.082,24017.0
2017-03-03 14:25:00,105.84,105.85,105.82,105.84,24029.0,79.082,79.0895,79.0671,79.082,24029.0
2017-03-03 14:30:00,105.84,105.93,105.83,105.88,16960.0,79.082,79.1493,79.0746,79.1119,16960.0
2017-03-03 14:35:00,105.89,105.9,105.85,105.9,31998.0,79.1194,79.1269,79.0895,79.1269,31998.0
2017-03-03 14:40:00,105.9,105.9,105.81,105.83,40151.0,79.1269,79.1269,79.0596,79.0746,40151.0
2017-03-03 14:45:00,105.83,105.89,105.81,105.89,33358.0,79.0746,79.1194,79.0596,79.1194,33358.0
2017-03-03 14:50:00,105.89,105.89,105.85,105.86,13278.0,79.1194,79.1194,79.0895,79.097,13278.0
2017-03-03 14:55:00,105.86,105.87,105.83,105.84,19335.0,79.097,79.1045,79.0746,79.082,19335.0
2017-03-03 15:00:00,105.84,105.9,105.82,105.85,21970.0,79.082,79.1269,79.0671,79.0895,21970.0
2017-03-03 15:05:00,105.85,105.87,105.81,105.82,31612.0,79.0895,79.1045,79.0596,79.0671,31612.0
2017-03-03 15:10:00,105.83,105.83,105.8,105.83,27710.0,79.0746,79.0746,79.0522,79.0746,27710.0
2017-03-03 15:15:00,105.83,105.83,105.78,105.8,24397.0,79.0746,79.0746,79.0372,79.0522,24397.0
2017-03-03 15:20:00,105.8,105.86,105.77,105.84,35267.0,79.0522,79.097,79.0297,79.082,35267.0
2017-03-03 15:25:00,105.84,105.9,105.83,105.87,38173.0,79.082,79.1269,79.0746,79.1045,38173.0
2017-03-03 15:30:00,105.87,105.87,105.75,105.77,50444.0,79.1045,79.1045,79.0148,79.0297,50444.0
2017-03-03 15:35:00,105.77,105.96,105.76,105.95,91549.0,79.0297,79.1717,79.0223,79.1642,91549.0
2017-03-03 15:40:00,105.96,105.96,105.86,105.88,46511.0,79.1717,79.1717,79.097,79.1119,46511.0
2017-03-03 15:45:00,105.87,105.88,105.78,105.8,56892.0,79.1045,79.1119,79.0372,79.0522,56892.0
2017-03-03 15:50:00,105.8,105.93,105.8,105.93,75204.0,79.0522,79.1493,79.0522,79.1493,75204.0
2017-03-03 15:55:00,105.93,105.95,105.81,105.89,162519.0,79.1493,79.1642,79.0596,79.1194,162519.0
2017-03-06 09:30:00,105.52,105.74,105.23,105.49,79486.0,78.8429,79.0073,78.6263,78.8205,79486.0
2017-03-06 09:35:00,105.55,105.85,105.4,105.8,23626.0,78.8654,79.0895,78.7533,79.0522,23626.0
2017-03-06 09:40:00,105.81,105.85,105.71,105.76,26703.0,79.0596,79.0895,78.9849,79.0223,26703.0
2017-03-06 09:45:00,105.77,105.77,105.68,105.75,36391.0,79.0297,79.0297,78.9625,79.0148,36391.0
2017-03-06 09:50:00,105.75,105.82,105.66,105.82,34264.0,79.0148,79.0671,78.9476,79.0671,34264.0
2017-03-06 09:55:00,105.83,105.85,105.76,105.78,50313.0,79.0746,79.0895,79.0223,79.0372,50313.0
2017-03-06 10:00:00,105.77,105.99,105.75,105.99,43121.0,79.0297,79.1941,79.0148,79.1941,43121.0
2017-03-06 10:05:00,105.99,106.15,105.96,106.12,31499.0,79.1941,79.3137,79.1717,79.2913,31499.0
2017-03-06 10:10:00,106.11,106.19,106.08,106.12,25209.0,79.2838,79.3436,79.2614,79.2913,25209.0
2017-03-06 10:15:00,106.12,106.16,106.04,106.04,19410.0,79.2913,79.3211,79.2315,79.2315,19410.0
2017-03-06 10:20:00,106.02,106.14,105.98,106.08,18523.0,79.2165,79.3062,79.1866,79.2614,18523.0
2017-03-06 10:25:00,106.06,106.07,106.0,106.04,12943.0,79.2464,79.2539,79.2016,79.2315,12943.0
2017-03-06 10:30:00,106.05,106.05,105.92,105.92,11276.0,79.239,79.239,79.1418,79.1418,11276.0
2017-03-06 10:35:00,105.92,105.93,105.84,105.9,20398.0,79.1418,79.1493,79.082,79.1269,20398.0
2017-03-06 10:40:00,105.91,105.92,105.87,105.88,9194.0,79.1343,79.1418,79.1045,79.1119,9194.0
2017-03-06 10:45:00,105.89,105.93,105.82,105.88,13726.0,79.1194,79.1493,79.0671,79.1119,13726.0
2017-03-06 10:50:00,105.88,105.89,105.85,105.88,12246.0,79.1119,79.1194,79.0895,79.1119,12246.0
2017-03-06 10:55:00,105.88,105.94,105.88,105.91,16018.0,79.1119,79.1568,79.1119,79.1343,16018.0
2017-03-06 11:00:00,105.92,105.92,105.84,105.88,18836.0,79.1418,79.1418,79.082,79.1119,18836.0
2017-03-06 11:05:00,105.88,105.88,105.8,105.81,22600.0,79.1119,79.1119,79.0522,79.0596,22600.0
2017-03-06 11:10:00,105.81,105.83,105.77,105.78,22077.0,79.0596,79.0746,79.0297,79.0372,22077.0
2017-03-06 11:15:00,105.78,105.9,105.77,105.88,18862.0,79.0372,79.1269,79.0297,79.1119,18862.0
2017-03-06 11:20:00,105.89,105.89,105.81,105.84,12234.0,79.1194,79.1194,79.0596,79.082,12234.0
2017-03-06 11:25:00,105.83,105.84,105.8,105.82,14733.0,79.0746,79.082,79.0522,79.0671,14733.0
2017-03-06 11:30:00,105.84,105.85,105.82,105.84,9265.0,79.082,79.0895,79.0671,79.082,9265.0
2017-03-06 11:35:00,105.84,105.86,105.78,105.79,23642.0,79.082,79.097,79.0372,79.0447,23642.0
2017-03-06 11:40:00,105.79,105.81,105.78,105.79,13339.0,79.0447,79.0596,79.0372,79.0447,13339.0
2017-03-06 11:45:00,105.78,105.84,105.78,105.84,14329.0,79.0372,79.082,79.0372,79.082,14329.0
2017-03-06 11:50:00,105.85,105.86,105.76,105.77,16424.0,79.0895,79.097,79.0223,79.0297,16424.0
2017-03-06 11:55:00,105.77,105.81,105.75,105.78,13801.0,79.0297,79.0596,79.0148,79.0372,13801.0
2017-03-06 12:00:00,105.78,105.85,105.77,105.85,16779.0,79.0372,79.0895,79.0297,79.0895,16779.0
2017-03-06 12:05:00,105.85,105.87,105.84,105.86,11746.0,79.0895,79.1045,79.082,79.097,11746.0
2017-03-06 12:10:00,105.86,105.87,105.83,105.87,10267.0,79.097,79.1045,79.0746,79.1045,10267.0
2017-03-06 12:15:00,105.86,105.88,105.84,105.87,11795.0,79.097,79.1119,79.082,79.1045,11795.0
2017-03-06 12:20:00,105.87,105.91,105.85,105.91,16949.0,79.1045,79.1343,79.0895,79.1343,16949.0
2017-03-06 12:25:00,105.92,106.02,105.91,105.96,10217.0,79.1418,79.2165,79.1343,79.1717,10217.0
2017-03-06 12:30:00,105.97,105.99,105.94,105.94,11320.0,79.1792,79.1941,79.1568,79.1568,11320.0
2017-03-06 12:35:00,105.95,105.98,105.92,105.96,9235.0,79.1642,79.1866,79.1418,79.1717,9235.0
2017-03-06 12:40:00,105.96,106.01,105.95,105.98,17507.0,79.1717,79.2091,79.1642,79.1866,17507.0
2017-03-06 12:45:00,105.99,105.99,105.93,105.96,7549.0,79.1941,79.1941,79.1493,79.1717,7549.0
2017-03-06 12:50:00,105.95,105.97,105.9,105.97,13448.0,79.1642,79.1792,79.1269,79.1792,13448.0
2017-03-06 12:55:00,105.97,105.99,105.94,105.98,14830.0,79.1792,79.1941,79.1568,79.1866,14830.0
2017-03-06 13:00:00,105.98,106.02,105.97,106.0,15743.0,79.1866,79.2165,79.1792,79.2016,15743.0
2017-03-06 13:05:00,106.0,106.0,105.96,105.99,14137.0,79.2016,79.2016,79.1717,79.1941,14137.0
2017-03-06 13:10:00,105.99,106.07,105.98,106.06,15312.0,79.1941,79.2539,79.1866,79.2464,15312.0
2017-03-06 13:15:00,106.06,106.07,106.03,106.07,11648.0,79.2464,79.2539,79.224,79.2539,11648.0
2017-03-06 13:20:00,106.07,106.09,106.04,106.06,12979.0,79.2539,79.2688,79.2315,79.2464,12979.0
2017-03-06 13:25:00,106.06,106.07,106.03,106.05,10447.0,79.2464,79.2539,79.224,79.239,10447.0
2017-03-06 13:30:00,106.04,106.1,106.03,106.06,27354.0,79.2315,79.2763,79.224,79.2464,27354.0
2017-03-06 13:35:00,106.05,106.16,106.01,106.16,110176.0,79.239,79.3211,79.2091,79.3211,110176.0
2017-03-06 13:40:00,106.16,106.16,106.09,106.1,27136.0,79.3211,79.3211,79.2688,79.2763,27136.0
2017-03-06 13:45:00,106.1,106.16,106.07,106.14,15736.0,79.2763,79.3211,79.2539,79.3062,15736.0
2017-03-06 13:50:00,106.14,106.16,106.11,106.12,8726.0,79.3062,79.3211,79.2838,79.2913,8726.0
2017-03-06 13:55:00,106.12,106.13,106.06,106.11,12893.0,79.2913,79.2987,79.2464,79.2838,12893.0
2017-03-06 14:00:00,106.11,106.13,106.07,106.09,8832.0,79.2838,79.2987,79.2539,79.2688,8832.0
2017-03-06 14:05:00,106.1,106.15,106.1,106.1,18094.0,79.2763,79.3137,79.2763,79.2763,18094.0
2017-03-06 14:10:00,106.11,106.15,106.1,106.14,18864.0,79.2838,79.3137,79.2763,79.3062,18864.0
2017-03-06 14:15:00,106.15,106.15,106.1,106.11,19337.0,79.3137,79.3137,79.2763,79.2838,19337.0
2017-03-06 14:20:00,106.11,106.16,106.09,106.15,20451.0,79.2838,79.3211,79.2688,79.3137,20451.0
2017-03-06 14:25:00,106.16,106.16,106.1,106.11,14720.0,79.3211,79.3211,79.2763,79.2838,14720.0
2017-03-06 14:30:00,106.12,106.14,106.1,106.12,13738.0,79.2913,79.3062,79.2763,79.2913,13738.0
2017-03-06 14:35:00,106.12,106.17,106.11,106.13,13968.0,79.2913,79.3286,79.2838,79.2987,13968.0
2017-03-06 14:40:00,106.13,106.14,106.11,106.13,10305.0,79.2987,79.3062,79.2838,79.2987,10305.0
2017-03-06 14:45:00,106.14,106.18,106.11,106.16,15911.0,79.3062,79.3361,79.2838,79.3211,15911.0
2017-03-06 14:50:00,106.16,106.16,106.13,106.16,15940.0,79.3211,79.3211,79.2987,79.3211,15940.0
2017-03-06 14:55:00,106.16,106.17,106.11,106.16,26861.0,79.3211,79.3286,79.2838,79.3211,26861.0
2017-03-06 15:00:00,106.16,106.19,106.15,106.16,20639.0,79.3211,79.3436,79.3137,79.3211,20639.0
2017-03-06 15:05:00,106.16,106.23,106.15,106.22,34841.0,79.3211,79.3734,79.3137,79.366,34841.0
2017-03-06 15:10:00,106.23,106.27,106.22,106.27,39578.0,79.3734,79.4033,79.366,79.4033,39578.0
2017-03-06 15:15:00,106.27,106.29,106.22,106.25,41118.0,79.4033,79.4183,79.366,79.3884,41118.0
2017-03-06 15:20:00,106.24,106.27,106.21,106.27,32001.0,79.3809,79.4033,79.3585,79.4033,32001.0
2017-03-06 15:25:00,106.27,106.27,106.19,106.2,53258.0,79.4033,79.4033,79.3436,79.351,53258.0
2017-03-06 15:30:00,106.2,106.22,106.09,106.12,71354.0,79.351,79.366,79.2688,79.2913,71354.0
2017-03-06 15:35:00,106.13,106.26,106.09,106.26,62667.0,79.2987,79.3959,79.2688,79.3959,62667.0
2017-03-06 15:40:00,106.25,106.37,106.25,106.36,33744.0,79.3884,79.4781,79.3884,79.4706,33744.0
2017-03-06 15:45:00,106.35,106.36,106.25,106.3,61687.0,79.4631,79.4706,79.3884,79.4257,61687.0
2017-03-06 15:50:00,106.29,106.3,106.19,106.21,47317.0,79.4183,79.4257,79.3436,79.3585,47317.0
2017-03-06 15:55:00,106.2,106.2,106.1,106.12,103632.0,79.351,79.351,79.2763,79.2913,103632.0
2017-03-07 09:30:00,106.0,106.14,105.9,105.94,43182.0,79.2016,79.3062,79.1269,79.1568,43182.0
2017-03-07 09:35:00,105.96,106.3,105.94,106.18,25420.0,79.1717,79.4257,79.1568,79.3361,25420.0
2017-03-07 09:40:00,106.14,106.21,106.07,106.21,19898.0,79.3062,79.3585,79.2539,79.3585,19898.0
2017-03-07 09:45:00,106.2,106.22,106.09,106.14,32395.0,79.351,79.366,79.2688,79.3062,32395.0
2017-03-07 09:50:00,106.14,106.14,105.94,105.97,19649.0,79.3062,79.3062,79.1568,79.1792,19649.0
2017-03-07 09:55:00,105.97,106.05,105.97,105.98,21839.0,79.1792,79.239,79.1792,79.1866,21839.0
2017-03-07 10:00:00,105.98,105.98,105.85,105.94,27926.0,79.1866,79.1866,79.0895,79.1568,27926.0
2017-03-07 10:05:00,105.93,106.04,105.9,106.04,43562.0,79.1493,79.2315,79.1269,79.2315,43562.0
2017-03-07 10:10:00,106.04,106.13,106.04,106.11,17373.0,79.2315,79.2987,79.2315,79.2838,17373.0
2017-03-07 10:15:00,106.11,106.21,106.11,106.19,21226.0,79.2838,79.3585,79.2838,79.3436,21226.0
2017-03-07 10:20:00,106.18,106.19,106.06,106.18,20204.0,79.3361,79.3436,79.2464,79.3361,20204.0
2017-03-07 10:25:00,106.18,106.27,106.13,106.26,22363.0,79.3361,79.4033,79.2987,79.3959,22363.0
2017-03-07 10:30:00,106.26,106.39,106.24,106.35,26842.0,79.3959,79.493,79.3809,79.4631,26842.0
2017-03-07 10:35:00,106.33,106.33,106.24,106.28,13968.0,79.4482,79.4482,79.3809,79.4108,13968.0
2017-03-07 10:40:00,106.27,106.3,106.19,106.27,14719.0,79.4033,79.4257,79.3436,79.4033,14719.0
2017-03-07 10:45:00,106.27,106.28,106.07,106.07,26454.0,79.4033,79.4108,79.2539,79.2539,26454.0
2017-03-07 10:50:00,106.05,106.11,106.01,106.01,13226.0,79.239,79.2838,79.2091,79.2091,13226.0
2017-03-07 10:55:00,106.0,106.01,105.92,105.92,19258.0,79.2016,79.2091,79.1418,79.1418,19258.0
2017-03-07 11:00:00,105.92,105.94,105.84,105.84,20339.0,79.1418,79.1568,79.082,79.082,20339.0
2017-03-07 11:05:00,105.84,105.84,105.71,105.75,44485.0,79.082,79.082,78.9849,79.0148,44485.0
2017-03-07 11:10:00,105.75,105.84,105.75,105.76,20307.0,79.0148,79.082,79.0148,79.0223,20307.0
2017-03-07 11:15:00,105.76,105.78,105.66,105.74,20709.0,79.0223,79.0372,78.9476,79.0073,20709.0
2017-03-07 11:20:00,105.75,105.79,105.71,105.78,6538.0,79.0148,79.0447,78.9849,79.0372,6538.0
2017-03-07 11:25:00,105.76,105.76,105.67,105.7,10586.0,79.0223,79.0223,78.955,78.9774,10586.0
2017-03-07 11:30:00,105.7,105.73,105.65,105.72,9609.0,78.9774,78.9999,78.9401,78.9924,9609.0
2017-03-07 11:35:00,105.72,105.76,105.71,105.71,19899.0,78.9924,79.0223,78.9849,78.9849,19899.0
2017-03-07 11:40:00,105.71,105.8,105.71,105.78,8353.0,78.9849,79.0522,78.9849,79.0372,8353.0
2017-03-07 11:45:00,105.79,105.8,105.72,105.79,12207.0,79.0447,79.0522,78.9924,79.0447,12207.0
2017-03-07 11:50:00,105.79,105.8,105.74,105.75,5157.0,79.0447,79.0522,79.0073,79.0148,5157.0
2017-03-07 11:55:00,105.75,105.79,105.73,105.76,6559.0,79.0148,79.0447,78.9999,79.0223,6559.0
2017-03-07 12:00:00,105.76,105.79,105.72,105.76,11140.0,79.0223,79.0447,78.9924,79.0223,11140.0
2017-03-07 12:05:00,105.79,105.85,105.78,105.82,28197.0,79.0447,79.0895,79.0372,79.0671,28197.0
2017-03-07 12:10:00,105.82,105.82,105.72,105.74,14115.0,79.0671,79.0671,78.9924,79.0073,14115.0
2017-03-07 12:15:00,105.75,105.77,105.68,105.68,10920.0,79.0148,79.0297,78.9625,78.9625,10920.0
2017-03-07 12:20:00,105.67,105.87,105.65,105.76,55123.0,78.955,79.1045,78.9401,79.0223,55123.0
2017-03-07 12:25:00,105.76,105.84,105.75,105.78,30245.0,79.0223,79.082,79.0148,79.0372,30245.0
2017-03-07 12:30:00,105.78,105.8,105.72,105.77,18854.0,79.0372,79.0522,78.9924,79.0297,18854.0
2017-03-07 12:35:00,105.79,105.85,105.79,105.79,7993.0,79.0447,79.0895,79.0447,79.0447,7993.0
2017-03-07 12:40:00,105.8,105.83,105.79,105.82,12388.0,79.0522,79.0746,79.0447,79.0671,12388.0
2017-03-07 12:45:00,105.8,105.87,105.78,105.87,10861.0,79.0522,79.1045,79.0372,79.1045,10861.0
2017-03-07 12:50:00,105.87,105.88,105.84,105.88,8332.0,79.1045,79.1119,79.082,79.1119,8332.0
2017-03-07 12:55:00,105.86,105.96,105.86,105.95,16451.0,79.097,79.1717,79.097,79.1642,16451.0
2017-03-07 13:00:00,105.96,105.98,105.88,105.89,14852.0,79.1717,79.1866,79.1119,79.1194,14852.0
2017-03-07 13:05:00,105.89,105.98,105.89,105.97,8526.0,79.1194,79.1866,79.1194,79.1792,8526.0
2017-03-07 13:10:00,105.95,105.98,105.93,105.95,7490.0,79.1642,79.1866,79.1493,79.1642,7490.0
2017-03-07 13:15:00,105.95,105.97,105.92,105.92,7940.0,79.1642,79.1792,79.1418,79.1418,7940.0
2017-03-07 13:20:00,105.94,105.96,105.92,105.92,4662.0,79.1568,79.1717,79.1418,79.1418,4662.0
2017-03-07 13:25:00,105.92,105.93,105.86,105.86,9792.0,79.1418,79.1493,79.097,79.097,9792.0
2017-03-07 13:30:00,105.86,105.88,105.84,105.87,8238.0,79.097,79.1119,79.082,79.1045,8238.0
2017-03-07 13:35:00,105.88,105.88,105.75,105.76,8692.0,79.1119,79.1119,79.0148,79.0223,8692.0
2017-03-07 13:40:00,105.74,105.82,105.73,105.79,17902.0,79.0073,79.0671,78.9999,79.0447,17902.0
2017-03-07 13:45:00,105.8,105.8,105.76,105.8,10108.0,79.0522,79.0522,79.0223,79.0522,10108.0
2017-03-07 13:50:00,105.81,105.81,105.74,105.77,7152.0,79.0596,79.0596,79.0073,79.0297,7152.0
2017-03-07 13:55:00,105.75,105.77,105.73,105.74,6277.0,79.0148,79.0297,78.9999,79.0073,6277.0
2017-03-07 14:00:00,105.74,105.81,105.71,105.78,17725.0,79.0073,79.0596,78.9849,79.0372,17725.0
2017-03-07 14:05:00,105.78,105.8,105.77,105.79,11673.0,79.0372,79.0522,79.0297,79.0447,11673.0
2017-03-07 14:10:00,105.79,105.84,105.78,105.81,13556.0,79.0447,79.082,79.0372,79.0596,13556.0
2017-03-07 14:15:00,105.81,105.81,105.78,105.79,13933.0,79.0596,79.0596,79.0372,79.0447,13933.0
2017-03-07 14:20:00,105.81,105.83,105.78,105.79,15310.0,79.0596,79.0746,79.0372,79.0447,15310.0
2017-03-07 14:25:00,105.78,105.81,105.77,105.77,14264.0,79.0372,79.0596,79.0297,79.0297,14264.0
2017-03-07 14:30:00,105.78,105.79,105.69,105.71,28015.0,79.0372,79.0447,78.97,78.9849,28015.0
2017-03-07 14:35:00,105.7,105.86,105.67,105.86,29245.0,78.9774,79.097,78.955,79.097,29245.0
2017-03-07 14:40:00,105.84,105.9,105.84,105.88,14182.0,79.082,79.1269,79.082,79.1119,14182.0
2017-03-07 14:45:00,105.88,105.9,105.85,105.89,19319.0,79.1119,79.1269,79.0895,79.1194,19319.0
2017-03-07 14:50:00,105.88,105.94,105.88,105.9,15942.0,79.1119,79.1568,79.1119,79.1269,15942.0
2017-03-07 14:55:00,105.9,105.94,105.88,105.88,16649.0,79.1269,79.1568,79.1119,79.1119,16649.0
2017-03-07 15:00:00,105.89,105.89,105.83,105.83,24058.0,79.1194,79.1194,79.0746,79.0746,24058.0
2017-03-07 15:05:00,105.83,105.85,105.77,105.82,12551.0,79.0746,79.0895,79.0297,79.0671,12551.0
2017-03-07 15:10:00,105.82,105.87,105.81,105.85,18687.0,79.0671,79.1045,79.0596,79.0895,18687.0
2017-03-07 15:15:00,105.82,105.87,105.8,105.84,17896.0,79.0671,79.1045,79.0522,79.082,17896.0
2017-03-07 15:20:00,105.84,105.89,105.83,105.84,18696.0,79.082,79.1194,79.0746,79.082,18696.0
2017-03-07 15:25:00,105.84,105.88,105.74,105.77,26870.0,79.082,79.1119,79.0073,79.0297,26870.0
2017-03-07 15:30:00,105.76,105.78,105.72,105.74,28375.0,79.0223,79.0372,78.9924,79.0073,28375.0
2017-03-07 15:35:00,105.74,105.77,105.62,105.65,39921.0,79.0073,79.0297,78.9177,78.9401,39921.0
2017-03-07 15:40:00,105.65,105.65,105.51,105.59,48399.0,78.9401,78.9401,78.8355,78.8952,48399.0
2017-03-07 15:45:00,105.57,105.59,105.53,105.58,52723.0,78.8803,78.8952,78.8504,78.8878,52723.0
2017-03-07 15:50:00,105.59,105.61,105.57,105.59,50220.0,78.8952,78.9102,78.8803,78.8952,50220.0
2017-03-07 15:55:00,105.6,105.68,105.57,105.63,100253.0,78.9027,78.9625,78.8803,78.9251,100253.0
2017-03-08 09:30:00,105.64,105.76,105.4,105.43,41157.0,78.9326,79.0223,78.7533,78.7757,41157.0
2017-03-08 09:35:00,105.43,105.55,105.39,105.45,8670.0,78.7757,78.8654,78.7458,78.7906,8670.0
2017-03-08 09:40:00,105.47,105.61,105.47,105.56,8697.0,78.8056,78.9102,78.8056,78.8728,8697.0
2017-03-08 09:45:00,105.58,105.58,105.25,105.26,42208.0,78.8878,78.8878,78.6412,78.6487,42208.0
2017-03-08 09:50:00,105.26,105.37,105.25,105.26,22714.0,78.6487,78.7309,78.6412,78.6487,22714.0
2017-03-08 09:55:00,105.28,105.35,105.24,105.3,19239.0,78.6636,78.7159,78.6337,78.6786,19239.0
2017-03-08 10:00:00,105.31,105.45,105.3,105.4,29247.0,78.686,78.7906,78.6786,78.7533,29247.0
2017-03-08 10:05:00,105.41,105.41,105.32,105.35,7753.0,78.7608,78.7608,78.6935,78.7159,7753.0
2017-03-08 10:10:00,105.36,105.36,105.25,105.27,11006.0,78.7234,78.7234,78.6412,78.6561,11006.0
2017-03-08 10:15:00,105.27,105.36,105.25,105.36,12614.0,78.6561,78.7234,78.6412,78.7234,12614.0
2017-03-08 10:20:00,105.35,105.53,105.35,105.47,15125.0,78.7159,78.8504,78.7159,78.8056,15125.0
2017-03-08 10:25:00,105.48,105.64,105.47,105.61,21630.0,78.8131,78.9326,78.8056,78.9102,21630.0
2017-03-08 10:30:00,105.62,105.63,105.56,105.57,18253.0,78.9177,78.9251,78.8728,78.8803,18253.0
2017-03-08 10:35:00,105.56,105.56,105.45,105.54,20920.0,78.8728,78.8728,78.7906,78.8579,20920.0
2017-03-08 10:40:00,105.55,105.64,105.55,105.62,32665.0,78.8654,78.9326,78.8654,78.9177,32665.0
2017-03-08 10:45:00,105.61,105.68,105.58,105.68,25878.0,78.9102,78.9625,78.8878,78.9625,25878.0
2017-03-08 10:50:00,105.69,105.76,105.64,105.74,36540.0,78.97,79.0223,78.9326,79.0073,36540.0
2017-03-08 10:55:00,105.74,105.79,105.7,105.77,17321.0,79.0073,79.0447,78.9774,79.0297,17321.0
2017-03-08 11:00:00,105.77,105.83,105.72,105.72,13555.0,79.0297,79.0746,78.9924,78.9924,13555.0
2017-03-08 11:05:00,105.73,105.74,105.58,105.68,11369.0,78.9999,79.0073,78.8878,78.9625,11369.0
2017-03-08 11:10:00,105.68,105.73,105.65,105.71,7051.0,78.9625,78.9999,78.9401,78.9849,7051.0
2017-03-08 11:15:00,105.73,105.81,105.69,105.77,8509.0,78.9999,79.0596,78.97,79.0297,8509.0
2017-03-08 11:20:00,105.77,105.8,105.71,105.71,11153.0,79.0297,79.0522,78.9849,78.9849,11153.0
2017-03-08 11:25:00,105.69,105.8,105.69,105.74,13136.0,78.97,79.0522,78.97,79.0073,13136.0
2017-03-08 11:30:00,105.74,105.74,105.58,105.64,7627.0,79.0073,79.0073,78.8878,78.9326,7627.0
2017-03-08 11:35:00,105.64,105.73,105.64,105.69,6523.0,78.9326,78.9999,78.9326,78.97,6523.0
2017-03-08 11:40:00,105.69,105.73,105.66,105.66,14252.0,78.97,78.9999,78.9476,78.9476,14252.0
2017-03-08 11:45:00,105.64,105.74,105.59,105.74,6205.0,78.9326,79.0073,78.8952,79.0073,6205.0
2017-03-08 11:50:00,105.74,105.82,105.72,105.8,16598.0,79.0073,79.0671,78.9924,79.0522,16598.0
2017-03-08 11:55:00,105.79,105.88,105.77,105.83,15143.0,79.0447,79.1119,79.0297,79.0746,15143.0
2017-03-08 12:00:00,105.83,105.88,105.77,105.82,15748.0,79.0746,79.1119,79.0297,79.0671,15748.0
2017-03-08 12:05:00,105.82,105.84,105.78,105.82,7585.0,79.0671,79.082,79.0372,79.0671,7585.0
2017-03-08 12:10:00,105.81,105.91,105.81,105.86,20620.0,79.0596,79.1343,79.0596,79.097,20620.0
2017-03-08 12:15:00,105.85,105.93,105.83,105.93,6897.0,79.0895,79.1493,79.0746,79.1493,6897.0
2017-03-08 12:20:00,105.91,105.94,105.86,105.89,9111.0,79.1343,79.1568,79.097,79.1194,9111.0
2017-03-08 12:25:00,105.89,105.98,105.89,105.98,13699.0,79.1194,79.1866,79.1194,79.1866,13699.0
2017-03-08 12:30:00,105.98,106.0,105.92,105.94,9081.0,79.1866,79.2016,79.1418,79.1568,9081.0
2017-03-08 12:35:00,105.93,105.93,105.82,105.86,9852.0,79.1493,79.1493,79.0671,79.097,9852.0
2017-03-08 12:40:00,105.87,105.92,105.82,105.83,8888.0,79.1045,79.1418,79.0671,79.0746,8888.0
2017-03-08 12:45:00,105.82,105.92,105.81,105.89,11922.0,79.0671,79.1418,79.0596,79.1194,11922.0
2017-03-08 12:50:00,105.85,105.89,105.83,105.86,13438.0,79.0895,79.1194,79.0746,79.097,13438.0
2017-03-08 12:55:00,105.86,105.88,105.82,105.85,11725.0,79.097,79.1119,79.0671,79.0895,11725.0
2017-03-08 13:00:00,105.83,105.87,105.81,105.82,7358.0,79.0746,79.1045,79.0596,79.0671,7358.0
2017-03-08 13:05:00,105.82,105.86,105.81,105.85,8576.0,79.0671,79.097,79.0596,79.0895,8576.0
2017-03-08 13:10:00,105.86,105.95,105.83,105.95,16654.0,79.097,79.1642,79.0746,79.1642,16654.0
2017-03-08 13:15:00,105.93,105.97,105.92,105.92,10876.0,79.1493,79.1792,79.1418,79.1418,10876.0
2017-03-08 13:20:00,105.91,105.95,105.89,105.92,19704.0,79.1343,79.1642,79.1194,79.1418,19704.0
2017-03-08 13:25:00,105.93,105.93,105.86,105.86,6447.0,79.1493,79.1493,79.097,79.097,6447.0
2017-03-08 13:30:00,105.87,105.95,105.86,105.94,12654.0,79.1045,79.1642,79.097,79.1568,12654.0
2017-03-08 13:35:00,105.94,106.04,105.93,106.04,11460.0,79.1568,79.2315,79.1493,79.2315,11460.0
2017-03-08 13:40:00,106.03,106.03,105.97,105.98,11728.0,79.224,79.224,79.1792,79.1866,11728.0
2017-03-08 13:45:00,105.99,106.1,105.98,106.09,19097.0,79.1941,79.2763,79.1866,79.2688,19097.0
2017-03-08 13:50:00,106.08,106.08,106.04,106.05,13885.0,79.2614,79.2614,79.2315,79.239,13885.0
2017-03-08 13:55:00,106.05,106.11,106.04,106.08,18283.0,79.239,79.2838,79.2315,79.2614,18283.0
2017-03-08 14:00:00,106.08,106.09,106.05,106.07,14320.0,79.2614,79.2688,79.239,79.2539,14320.0
2017-03-08 14:05:00,106.07,106.08,105.98,105.98,13486.0,79.2539,79.2614,79.1866,79.1866,13486.0
2017-03-08 14:10:00,106.01,106.02,105.96,105.99,10982.0,79.2091,79.2165,79.1717,79.1941,10982.0
2017-03-08 14:15:00,105.98,105.99,105.92,105.93,10384.0,79.1866,79.1941,79.1418,79.1493,10384.0
2017-03-08 14:20:00,105.92,105.93,105.83,105.83,10672.0,79.1418,79.1493,79.0746,79.0746,10672.0
2017-03-08 14:25:00,105.84,105.84,105.78,105.83,21333.0,79.082,79.082,79.0372,79.0746,21333.0
2017-03-08 14:30:00,105.84,105.88,105.82,105.86,16549.0,79.082,79.1119,79.0671,79.097,16549.0
2017-03-08 14:35:00,105.86,105.88,105.83,105.87,6965.0,79.097,79.1119,79.0746,79.1045,6965.0
2017-03-08 14:40:00,105.88,105.93,105.85,105.88,13198.0,79.1119,79.1493,79.0895,79.1119,13198.0
2017-03-08 14:45:00,105.88,105.93,105.84,105.9,13665.0,79.1119,79.1493,79.082,79.1269,13665.0
2017-03-08 14:50:00,105.89,105.92,105.85,105.89,10462.0,79.1194,79.1418,79.0895,79.1194,10462.0
2017-03-08 14:55:00,105.88,105.94,105.87,105.87,9382.0,79.1119,79.1568,79.1045,79.1045,9382.0
2017-03-08 15:00:00,105.87,105.93,105.86,105.92,10476.0,79.1045,79.1493,79.097,79.1418,10476.0
2017-03-08 15:05:00,105.91,105.97,105.91,105.97,27639.0,79.1343,79.1792,79.1343,79.1792,27639.0
2017-03-08 15:10:00,105.94,105.97,105.87,105.88,21881.0,79.1568,79.1792,79.1045,79.1119,21881.0
2017-03-08 15:15:00,105.88,105.96,105.88,105.91,22583.0,79.1119,79.1717,79.1119,79.1343,22583.0
2017-03-08 15:20:00,105.92,106.0,105.91,106.0,27712.0,79.1418,79.2016,79.1343,79.2016,27712.0
2017-03-08 15:25:00,106.0,106.01,105.91,105.92,30302.0,79.2016,79.2091,79.1343,79.1418,30302.0
2017-03-08 15:30:00,105.91,105.92,105.64,105.68,39594.0,79.1343,79.1418,78.9326,78.9625,39594.0
2017-03-08 15:35:00,105.67,105.75,105.6,105.71,50707.0,78.955,79.0148,78.9027,78.9849,50707.0
2017-03-08 15:40:00,105.7,105.73,105.62,105.69,42402.0,78.9774,78.9999,78.9177,78.97,42402.0
2017-03-08 15:45:00,105.69,105.8,105.69,105.72,54781.0,78.97,79.0522,78.97,78.9924,54781.0
2017-03-08 15:50:00,105.71,105.72,105.64,105.66,61250.0,78.9849,78.9924,78.9326,78.9476,61250.0
2017-03-08 15:55:00,105.66,105.79,105.66,105.74,106957.0,78.9476,79.0447,78.9476,79.0073,106957.0
2017-03-09 09:30:00,106.13,106.13,105.9,105.94,58520.0,79.2987,79.2987,79.1269,79.1568,58520.0
2017-03-09 09:35:00,105.94,105.95,105.79,105.95,9156.0,79.1568,79.1642,79.0447,79.1642,9156.0
2017-03-09 09:40:00,105.98,106.0,105.87,105.9,13157.0,79.1866,79.2016,79.1045,79.1269,13157.0
2017-03-09 09:45:00,105.86,105.92,105.82,105.85,17015.0,79.097,79.1418,79.0671,79.0895,17015.0
2017-03-09 09:50:00,105.83,105.85,105.71,105.73,21262.0,79.0746,79.0895,78.9849,78.9999,21262.0
2017-03-09 09:55:00,105.73,105.76,105.67,105.71,15797.0,78.9999,79.0223,78.955,78.9849,15797.0
2017-03-09 10:00:00,105.71,105.82,105.7,105.8,38758.0,78.9849,79.0671,78.9774,79.0522,38758.0
2017-03-09 10:05:00,105.8,105.97,105.76,105.94,21912.0,79.0522,79.1792,79.0223,79.1568,21912.0
2017-03-09 10:10:00,105.94,105.95,105.85,105.91,20720.0,79.1568,79.1642,79.0895,79.1343,20720.0
2017-03-09 10:15:00,105.9,105.92,105.8,105.83,10935.0,79.1269,79.1418,79.0522,79.0746,10935.0
2017-03-09 10:20:00,105.83,105.83,105.73,105.81,12969.0,79.0746,79.0746,78.9999,79.0596,12969.0
2017-03-09 10:25:00,105.81,105.94,105.81,105.93,27239.0,79.0596,79.1568,79.0596,79.1493,27239.0
2017-03-09 10:30:00,105.93,105.93,105.82,105.86,7736.0,79.1493,79.1493,79.0671,79.097,7736.0
2017-03-09 10:35:00,105.87,105.88,105.78,105.79,20002.0,79.1045,79.1119,79.0372,79.0447,20002.0
2017-03-09 10:40:00,105.79,105.89,105.79,105.88,10494.0,79.0447,79.1194,79.0447,79.1119,10494.0
2017-03-09 10:45:00,105.89,105.95,105.86,105.93,20028.0,79.1194,79.1642,79.097,79.1493,20028.0
2017-03-09 10:50:00,105.93,106.01,105.88,105.99,23516.0,79.1493,79.2091,79.1119,79.1941,23516.0
2017-03-09 10:55:00,106.0,106.07,105.98,106.03,30062.0,79.2016,79.2539,79.1866,79.224,30062.0
2017-03-09 11:00:00,106.06,106.08,105.98,106.07,25263.0,79.2464,79.2614,79.1866,79.2539,25263.0
2017-03-09 11:05:00,106.08,106.17,106.07,106.16,27699.0,79.2614,79.3286,79.2539,79.3211,27699.0
2017-03-09 11:10:00,106.14,106.24,106.13,106.23,21683.0,79.3062,79.3809,79.2987,79.3734,21683.0
2017-03-09 11:15:00,106.2,106.23,106.12,106.14,9408.0,79.351,79.3734,79.2913,79.3062,9408.0
2017-03-09 11:20:00,106.12,106.12,105.99,106.02,26476.0,79.2913,79.2913,79.1941,79.2165,26476.0
2017-03-09 11:25:00,106.02,106.15,105.99,106.12,19324.0,79.2165,79.3137,79.1941,79.2913,19324.0
2017-03-09 11:30:00,106.12,106.15,106.04,106.05,13099.0,79.2913,79.3137,79.2315,79.239,13099.0
2017-03-09 11:35:00,106.06,106.1,106.06,106.09,22021.0,79.2464,79.2763,79.2464,79.2688,22021.0
2017-03-09 11:40:00,106.09,106.19,106.09,106.19,25880.0,79.2688,79.3436,79.2688,79.3436,25880.0
2017-03-09 11:45:00,106.16,106.24,106.11,106.11,33867.0,79.3211,79.3809,79.2838,79.2838,33867.0
2017-03-09 11:50:00,106.14,106.19,106.13,106.15,30913.0,79.3062,79.3436,79.2987,79.3137,30913.0
2017-03-09 11:55:00,106.14,106.14,105.99,106.01,12213.0,79.3062,79.3062,79.1941,79.2091,12213.0
2017-03-09 12:00:00,106.01,106.08,105.99,106.05,11698.0,79.2091,79.2614,79.1941,79.239,11698.0
2017-03-09 12:05:00,106.07,106.1,106.0,106.03,9630.0,79.2539,79.2763,79.2016,79.224,9630.0
2017-03-09 12:10:00,106.04,106.04,105.98,105.98,20024.0,79.2315,79.2315,79.1866,79.1866,20024.0
2017-03-09 12:15:00,105.99,106.03,105.96,106.01,14189.0,79.1941,79.224,79.1717,79.2091,14189.0
2017-03-09 12:20:00,106.01,106.03,105.95,105.96,11872.0,79.2091,79.224,79.1642,79.1717,11872.0
2017-03-09 12:25:00,105.96,105.98,105.93,105.96,12043.0,79.1717,79.1866,79.1493,79.1717,12043.0
2017-03-09 12:30:00,105.95,105.96,105.89,105.95,11171.0,79.1642,79.1717,79.1194,79.1642,11171.0
2017-03-09 12:35:00,105.94,105.97,105.92,105.94,16221.0,79.1568,79.1792,79.1418,79.1568,16221.0
2017-03-09 12:40:00,105.94,105.97,105.89,105.97,10967.0,79.1568,79.1792,79.1194,79.1792,10967.0
2017-03-09 12:45:00,105.94,105.97,105.91,105.96,8079.0,79.1568,79.1792,79.1343,79.1717,8079.0
2017-03-09 12:50:00,105.97,105.99,105.95,105.98,10875.0,79.1792,79.1941,79.1642,79.1866,10875.0
2017-03-09 12:55:00,105.98,105.99,105.94,105.95,10506.0,79.1866,79.1941,79.1568,79.1642,10506.0
2017-03-09 13:00:00,105.95,105.99,105.91,105.98,13450.0,79.1642,79.1941,79.1343,79.1866,13450.0
2017-03-09 13:05:00,105.96,105.97,105.94,105.95,8968.0,79.1717,79.1792,79.1568,79.1642,8968.0
2017-03-09 13:10:00,105.96,106.03,105.96,106.03,13667.0,79.1717,79.224,79.1717,79.224,13667.0
2017-03-09 13:15:00,106.03,106.03,105.99,106.0,13700.0,79.224,79.224,79.1941,79.2016,13700.0
2017-03-09 13:20:00,106.01,106.02,105.98,106.0,14908.0,79.2091,79.2165,79.1866,79.2016,14908.0
2017-03-09 13:25:00,105.99,106.02,105.96,105.97,8214.0,79.1941,79.2165,79.1717,79.1792,8214.0
2017-03-09 13:30:00,105.97,105.97,105.82,105.86,24316.0,79.1792,79.1792,79.0671,79.097,24316.0
2017-03-09 13:35:00,105.86,105.87,105.82,105.86,10957.0,79.097,79.1045,79.0671,79.097,10957.0
2017-03-09 13:40:00,105.86,105.89,105.82,105.82,10678.0,79.097,79.1194,79.0671,79.0671,10678.0
2017-03-09 13:45:00,105.85,105.85,105.81,105.81,7035.0,79.0895,79.0895,79.0596,79.0596,7035.0
2017-03-09 13:50:00,105.81,105.86,105.8,105.86,10293.0,79.0596,79.097,79.0522,79.097,10293.0
2017-03-09 13:55:00,105.85,105.91,105.85,105.87,17990.0,79.0895,79.1343,79.0895,79.1045,17990.0
2017-03-09 14:00:00,105.87,105.91,105.7,105.7,23926.0,79.1045,79.1343,78.9774,78.9774,23926.0
2017-03-09 14:05:00,105.67,105.77,105.65,105.77,18861.0,78.955,79.0297,78.9401,79.0297,18861.0
2017-03-09 14:10:00,105.76,105.76,105.64,105.69,19057.0,79.0223,79.0223,78.9326,78.97,19057.0
2017-03-09 14:15:00,105.7,105.76,105.62,105.66,34431.0,78.9774,79.0223,78.9177,78.9476,34431.0
2017-03-09 14:20:00,105.67,105.72,105.65,105.72,18283.0,78.955,78.9924,78.9401,78.9924,18283.0
2017-03-09 14:25:00,105.72,105.8,105.72,105.73,18025.0,78.9924,79.0522,78.9924,78.9999,18025.0
2017-03-09 14:30:00,105.72,105.76,105.67,105.68,14121.0,78.9924,79.0223,78.955,78.9625,14121.0
2017-03-09 14:35:00,105.68,105.72,105.66,105.71,19489.0,78.9625,78.9924,78.9476,78.9849,19489.0
2017-03-09 14:40:00,105.71,105.72,105.62,105.68,20765.0,78.9849,78.9924,78.9177,78.9625,20765.0
2017-03-09 14:45:00,105.7,105.74,105.66,105.73,25714.0,78.9774,79.0073,78.9476,78.9999,25714.0
2017-03-09 14:50:00,105.71,105.8,105.7,105.77,17135.0,78.9849,79.0522,78.9774,79.0297,17135.0
2017-03-09 14:55:00,105.76,105.8,105.73,105.77,30903.0,79.0223,79.0522,78.9999,79.0297,30903.0
2017-03-09 15:00:00,105.78,105.85,105.77,105.79,19220.0,79.0372,79.0895,79.0297,79.0447,19220.0
2017-03-09 15:05:00,105.79,105.88,105.79,105.88,40748.0,79.0447,79.1119,79.0447,79.1119,40748.0
2017-03-09 15:10:00,105.87,105.93,105.85,105.87,28055.0,79.1045,79.1493,79.0895,79.1045,28055.0
2017-03-09 15:15:00,105.87,105.91,105.84,105.9,18313.0,79.1045,79.1343,79.082,79.1269,18313.0
2017-03-09 15:20:00,105.89,105.89,105.82,105.83,19082.0,79.1194,79.1194,79.0671,79.0746,19082.0
2017-03-09 15:25:00,105.83,105.86,105.77,105.82,21876.0,79.0746,79.097,79.0297,79.0671,21876.0
2017-03-09 15:30:00,105.82,105.89,105.78,105.86,28378.0,79.0671,79.1194,79.0372,79.097,28378.0
2017-03-09 15:35:00,105.87,105.93,105.83,105.86,42569.0,79.1045,79.1493,79.0746,79.097,42569.0
2017-03-09 15:40:00,105.86,105.96,105.85,105.94,39064.0,79.097,79.1717,79.0895,79.1568,39064.0
2017-03-09 15:45:00,105.94,105.98,105.89,105.89,44290.0,79.1568,79.1866,79.1194,79.1194,44290.0
2017-03-09 15:50:00,105.89,105.95,105.88,105.91,64093.0,79.1194,79.1642,79.1119,79.1343,64093.0
2017-03-09 15:55:00,105.91,105.93,105.88,105.88,110777.0,79.1343,79.1493,79.1119,79.1119,110777.0
2017-03-10 09:30:00,106.27,106.5,106.25,106.3,41933.0,79.4033,79.5752,79.3884,79.4257,41933.0
2017-03-10 09:35:00,106.38,106.59,106.38,106.41,28747.0,79.4855,79.6424,79.4855,79.5079,28747.0
2017-03-10 09:40:00,106.37,106.51,106.35,106.47,14257.0,79.4781,79.5827,79.4631,79.5528,14257.0
2017-03-10 09:45:00,106.46,106.65,106.46,106.55,25898.0,79.5453,79.6873,79.5453,79.6125,25898.0
2017-03-10 09:50:00,106.58,106.63,106.52,106.62,17639.0,79.635,79.6723,79.5901,79.6648,17639.0
2017-03-10 09:55:00,106.6,106.7,106.56,106.65,30297.0,79.6499,79.7246,79.62,79.6873,30297.0
2017-03-10 10:00:00,106.67,106.71,106.65,106.66,25510.0,79.7022,79.7321,79.6873,79.6947,25510.0
2017-03-10 10:05:00,106.67,106.67,106.47,106.48,20249.0,79.7022,79.7022,79.5528,79.5602,20249.0
2017-03-10 10:10:00,106.5,106.52,106.4,106.45,22436.0,79.5752,79.5901,79.5005,79.5378,22436.0
2017-03-10 10:15:00,106.47,106.54,106.45,106.54,15980.0,79.5528,79.6051,79.5378,79.6051,15980.0
2017-03-10 10:20:00,106.57,106.57,106.48,106.51,18814.0,79.6275,79.6275,79.5602,79.5827,18814.0
2017-03-10 10:25:00,106.5,106.53,106.42,106.43,15695.0,79.5752,79.5976,79.5154,79.5229,15695.0
2017-03-10 10:30:00,106.42,106.45,106.39,106.4,20037.0,79.5154,79.5378,79.493,79.5005,20037.0
2017-03-10 10:35:00,106.38,106.4,106.34,106.37,18785.0,79.4855,79.5005,79.4556,79.4781,18785.0
2017-03-10 10:40:00,106.36,106.37,106.17,106.25,26180.0,79.4706,79.4781,79.3286,79.3884,26180.0
2017-03-10 10:45:00,106.25,106.3,106.25,106.26,15204.0,79.3884,79.4257,79.3884,79.3959,15204.0
2017-03-10 10:50:00,106.28,106.37,106.26,106.37,12842.0,79.4108,79.4781,79.3959,79.4781,12842.0
2017-03-10 10:55:00,106.36,106.36,106.3,106.31,13186.0,79.4706,79.4706,79.4257,79.4332,13186.0
2017-03-10 11:00:00,106.3,106.33,106.15,106.16,20449.0,79.4257,79.4482,79.3137,79.3211,20449.0
2017-03-10 11:05:00,106.16,106.24,106.1,106.22,12253.0,79.3211,79.3809,79.2763,79.366,12253.0
2017-03-10 11:10:00,106.21,106.22,106.09,106.17,18656.0,79.3585,79.366,79.2688,79.3286,18656.0
2017-03-10 11:15:00,106.16,106.26,106.14,106.22,17319.0,79.3211,79.3959,79.3062,79.366,17319.0
2017-03-10 11:20:00,106.24,106.3,106.23,106.29,13212.0,79.3809,79.4257,79.3734,79.4183,13212.0
2017-03-10 11:25:00,106.28,106.35,106.27,106.35,7745.0,79.4108,79.4631,79.4033,79.4631,7745.0
2017-03-10 11:30:00,106.37,106.38,106.28,106.29,21313.0,79.4781,79.4855,79.4108,79.4183,21313.0
2017-03-10 11:35:00,106.29,106.29,106.21,106.21,12509.0,79.4183,79.4183,79.3585,79.3585,12509.0
2017-03-10 11:40:00,106.21,106.25,106.19,106.2,9671.0,79.3585,79.3884,79.3436,79.351,9671.0
2017-03-10 11:45:00,106.19,106.19,106.06,106.06,23111.0,79.3436,79.3436,79.2464,79.2464,23111.0
2017-03-10 11:50:00,106.05,106.07,105.93,105.99,33663.0,79.239,79.2539,79.1493,79.1941,33663.0
2017-03-10 11:55:00,106.0,106.06,106.0,106.03,6739.0,79.2016,79.2464,79.2016,79.224,6739.0
2017-03-10 12:00:00,106.04,106.06,105.97,105.97,11155.0,79.2315,79.2464,79.1792,79.1792,11155.0
2017-03-10 12:05:00,105.99,106.04,105.97,106.04,13211.0,79.1941,79.2315,79.1792,79.2315,13211.0
2017-03-10 12:10:00,106.04,106.13,106.02,106.12,12789.0,79.2315,79.2987,79.2165,79.2913,12789.0
2017-03-10 12:15:00,106.11,106.17,106.11,106.13,14491.0,79.2838,79.3286,79.2838,79.2987,14491.0
2017-03-10 12:20:00,106.13,106.14,106.06,106.11,9463.0,79.2987,79.3062,79.2464,79.2838,9463.0
2017-03-10 12:25:00,106.13,106.13,106.07,106.09,6463.0,79.2987,79.2987,79.2539,79.2688,6463.0
2017-03-10 12:30:00,106.09,106.09,106.04,106.04,9227.0,79.2688,79.2688,79.2315,79.2315,9227.0
2017-03-10 12:35:00,106.04,106.04,105.97,105.99,10818.0,79.2315,79.2315,79.1792,79.1941,10818.0
2017-03-10 12:40:00,106.0,106.02,105.97,106.01,11833.0,79.2016,79.2165,79.1792,79.2091,11833.0
2017-03-10 12:45:00,106.01,106.04,106.0,106.01,17838.0,79.2091,79.2315,79.2016,79.2091,17838.0
2017-03-10 12:50:00,106.01,106.02,105.86,105.88,21298.0,79.2091,79.2165,79.097,79.1119,21298.0
2017-03-10 12:55:00,105.87,105.88,105.81,105.88,17529.0,79.1045,79.1119,79.0596,79.1119,17529.0
2017-03-10 13:00:00,105.89,105.93,105.87,105.89,15991.0,79.1194,79.1493,79.1045,79.1194,15991.0
2017-03-10 13:05:00,105.9,105.9,105.75,105.8,20732.0,79.1269,79.1269,79.0148,79.0522,20732.0
2017-03-10 13:10:00,105.82,105.97,105.82,105.96,15229.0,79.0671,79.1792,79.0671,79.1717,15229.0
2017-03-10 13:15:00,105.95,106.01,105.95,105.98,10919.0,79.1642,79.2091,79.1642,79.1866,10919.0
2017-03-10 13:20:00,105.99,106.02,105.97,106.02,8660.0,79.1941,79.2165,79.1792,79.2165,8660.0
2017-03-10 13:25:00,106.03,106.03,106.0,106.01,8611.0,79.224,79.224,79.2016,79.2091,8611.0
2017-03-10 13:30:00,106.02,106.04,105.96,105.97,19825.0,79.2165,79.2315,79.1717,79.1792,19825.0
2017-03-10 13:35:00,105.97,105.99,105.95,105.98,15369.0,79.1792,79.1941,79.1642,79.1866,15369.0
2017-03-10 13:40:00,105.97,106.0,105.95,105.99,21207.0,79.1792,79.2016,79.1642,79.1941,21207.0
2017-03-10 13:45:00,105.99,106.12,105.99,106.1,10798.0,79.1941,79.2913,79.1941,79.2763,10798.0
2017-03-10 13:50:00,106.11,106.13,106.06,106.07,20501.0,79.2838,79.2987,79.2464,79.2539,20501.0
2017-03-10 13:55:00,106.07,106.1,106.05,106.09,28691.0,79.2539,79.2763,79.239,79.2688,28691.0
2017-03-10 14:00:00,106.1,106.13,106.09,106.12,11307.0,79.2763,79.2987,79.2688,79.2913,11307.0
2017-03-10 14:05:00,106.11,106.12,106.08,106.11,13785.0,79.2838,79.2913,79.2614,79.2838,13785.0
2017-03-10 14:10:00,106.12,106.17,106.11,106.16,13892.0,79.2913,79.3286,79.2838,79.3211,13892.0
2017-03-10 14:15:00,106.16,106.25,106.15,106.24,15429.0,79.3211,79.3884,79.3137,79.3809,15429.0
2017-03-10 14:20:00,106.24,106.27,106.23,106.26,18992.0,79.3809,79.4033,79.3734,79.3959,18992.0
2017-03-10 14:25:00,106.26,106.27,106.22,106.22,11026.0,79.3959,79.4033,79.366,79.366,11026.0
2017-03-10 14:30:00,106.24,106.24,106.17,106.2,13159.0,79.3809,79.3809,79.3286,79.351,13159.0
2017-03-10 14:35:00,106.2,106.28,106.2,106.28,18073.0,79.351,79.4108,79.351,79.4108,18073.0
2017-03-10 14:40:00,106.27,106.38,106.25,106.36,25187.0,79.4033,79.4855,79.3884,79.4706,25187.0
2017-03-10 14:45:00,106.38,106.46,106.37,106.43,52509.0,79.4855,79.5453,79.4781,79.5229,52509.0
2017-03-10 14:50:00,106.42,106.5,106.42,106.45,31020.0,79.5154,79.5752,79.5154,79.5378,31020.0
2017-03-10 14:55:00,106.44,106.52,106.4,106.5,31089.0,79.5304,79.5901,79.5005,79.5752,31089.0
2017-03-10 15:00:00,106.5,106.54,106.49,106.54,20914.0,79.5752,79.6051,79.5677,79.6051,20914.0
2017-03-10 15:05:00,106.53,106.56,106.53,106.56,34152.0,79.5976,79.62,79.5976,79.62,34152.0
2017-03-10 15:10:00,106.56,106.63,106.56,106.6,61334.0,79.62,79.6723,79.62,79.6499,61334.0
2017-03-10 15:15:00,106.6,106.65,106.6,106.63,34926.0,79.6499,79.6873,79.6499,79.6723,34926.0
2017-03-10 15:20:00,106.63,106.65,106.63,106.65,22005.0,79.6723,79.6873,79.6723,79.6873,22005.0
2017-03-10 15:25:00,106.65,106.79,106.64,106.79,52556.0,79.6873,79.7919,79.6798,79.7919,52556.0
2017-03-10 15:30:00,106.78,106.81,106.77,106.8,72310.0,79.7844,79.8068,79.7769,79.7993,72310.0
2017-03-10 15:35:00,106.8,106.85,106.79,106.83,69374.0,79.7993,79.8367,79.7919,79.8218,69374.0
2017-03-10 15:40:00,106.83,106.84,106.67,106.73,62379.0,79.8218,79.8292,79.7022,79.747,62379.0
2017-03-10 15:45:00,106.73,106.82,106.69,106.81,88416.0,79.747,79.8143,79.7172,79.8068,88416.0
2017-03-10 15:50:00,106.8,106.85,106.77,106.84,98845.0,79.7993,79.8367,79.7769,79.8292,98845.0
2017-03-10 15:55:00,106.83,106.84,106.69,106.76,227088.0,79.8218,79.8292,79.7172,79.7695,227088.0
2017-03-13 09:30:00,106.53,106.93,106.52,106.85,40064.0,79.5976,79.8965,79.5901,79.8367,40064.0
2017-03-13 09:35:00,106.82,106.88,106.75,106.77,10935.0,79.8143,79.8591,79.762,79.7769,10935.0
2017-03-13 09:40:00,106.81,106.83,106.71,106.76,6351.0,79.8068,79.8218,79.7321,79.7695,6351.0
2017-03-13 09:45:00,106.72,106.8,106.7,106.75,11627.0,79.7396,79.7993,79.7246,79.762,11627.0
2017-03-13 09:50:00,106.74,106.84,106.68,106.84,21390.0,79.7545,79.8292,79.7097,79.8292,21390.0
2017-03-13 09:55:00,106.83,106.85,106.72,106.72,7800.0,79.8218,79.8367,79.7396,79.7396,7800.0
2017-03-13 10:00:00,106.71,106.74,106.63,106.64,19776.0,79.7321,79.7545,79.6723,79.6798,19776.0
2017-03-13 10:05:00,106.62,106.63,106.55,106.59,17912.0,79.6648,79.6723,79.6125,79.6424,17912.0
2017-03-13 10:10:00,106.6,106.73,106.6,106.64,16123.0,79.6499,79.747,79.6499,79.6798,16123.0
2017-03-13 10:15:00,106.63,106.7,106.62,106.67,15123.0,79.6723,79.7246,79.6648,79.7022,15123.0
2017-03-13 10:20:00,106.67,106.69,106.57,106.59,39809.0,79.7022,79.7172,79.6275,79.6424,39809.0
2017-03-13 10:25:00,106.59,106.62,106.55,106.62,15318.0,79.6424,79.6648,79.6125,79.6648,15318.0
2017-03-13 10:30:00,106.63,106.67,106.57,106.58,9771.0,79.6723,79.7022,79.6275,79.635,9771.0
2017-03-13 10:35:00,106.58,106.59,106.53,106.54,9811.0,79.635,79.6424,79.5976,79.6051,9811.0
2017-03-13 10:40:00,106.53,106.54,106.45,106.45,15047.0,79.5976,79.6051,79.5378,79.5378,15047.0
2017-03-13 10:45:00,106.47,106.47,106.34,106.34,18165.0,79.5528,79.5528,79.4556,79.4556,18165.0
2017-03-13 10:50:00,106.34,106.41,106.32,106.39,14966.0,79.4556,79.5079,79.4407,79.493,14966.0
2017-03-13 10:55:00,106.37,106.38,106.32,106.33,11896.0,79.4781,79.4855,79.4407,79.4482,11896.0
2017-03-13 11:00:00,106.33,106.36,106.32,106.33,7184.0,79.4482,79.4706,79.4407,79.4482,7184.0
2017-03-13 11:05:00,106.33,106.44,106.33,106.41,13843.0,79.4482,79.5304,79.4482,79.5079,13843.0
2017-03-13 11:10:00,106.42,106.42,106.35,106.36,12593.0,79.5154,79.5154,79.4631,79.4706,12593.0
2017-03-13 11:15:00,106.36,106.38,106.34,106.36,22580.0,79.4706,79.4855,79.4556,79.4706,22580.0
2017-03-13 11:20:00,106.36,106.36,106.31,106.35,19968.0,79.4706,79.4706,79.4332,79.4631,19968.0
2017-03-13 11:25:00,106.36,106.43,106.33,106.42,29528.0,79.4706,79.5229,79.4482,79.5154,29528.0
2017-03-13 11:30:00,106.42,106.51,106.41,106.5,14638.0,79.5154,79.5827,79.5079,79.5752,14638.0
2017-03-13 11:35:00,106.5,106.54,106.49,106.52,14154.0,79.5752,79.6051,79.5677,79.5901,14154.0
2017-03-13 11:40:00,106.51,106.63,106.51,106.61,16295.0,79.5827,79.6723,79.5827,79.6574,16295.0
2017-03-13 11:45:00,106.61,106.65,106.6,106.64,9720.0,79.6574,79.6873,79.6499,79.6798,9720.0
2017-03-13 11:50:00,106.64,106.74,106.6,106.73,30550.0,79.6798,79.7545,79.6499,79.747,30550.0
2017-03-13 11:55:00,106.75,106.79,106.73,106.75,14198.0,79.762,79.7919,79.747,79.762,14198.0
2017-03-13 12:00:00,106.77,106.79,106.7,106.7,12806.0,79.7769,79.7919,79.7246,79.7246,12806.0
2017-03-13 12:05:00,106.7,106.71,106.61,106.61,15821.0,79.7246,79.7321,79.6574,79.6574,15821.0
2017-03-13 12:10:00,106.62,106.64,106.57,106.61,17278.0,79.6648,79.6798,79.6275,79.6574,17278.0
2017-03-13 12:15:00,106.62,106.63,106.56,106.57,8529.0,79.6648,79.6723,79.62,79.6275,8529.0
2017-03-13 12:20:00,106.58,106.61,106.57,106.57,6886.0,79.635,79.6574,79.6275,79.6275,6886.0
2017-03-13 12:25:00,106.57,106.71,106.57,106.7,32755.0,79.6275,79.7321,79.6275,79.7246,32755.0
2017-03-13 12:30:00,106.7,106.73,106.69,106.72,18752.0,79.7246,79.747,79.7172,79.7396,18752.0
2017-03-13 12:35:00,106.71,106.73,106.7,106.7,5540.0,79.7321,79.747,79.7246,79.7246,5540.0
2017-03-13 12:40:00,106.71,106.77,106.7,106.74,17313.0,79.7321,79.7769,79.7246,79.7545,17313.0
2017-03-13 12:45:00,106.74,106.76,106.7,106.72,7799.0,79.7545,79.7695,79.7246,79.7396,7799.0
2017-03-13 12:50:00,106.71,106.71,106.66,106.67,5187.0,79.7321,79.7321,79.6947,79.7022,5187.0
2017-03-13 12:55:00,106.66,106.69,106.66,106.69,7275.0,79.6947,79.7172,79.6947,79.7172,7275.0
2017-03-13 13:00:00,106.69,106.71,106.67,106.7,7495.0,79.7172,79.7321,79.7022,79.7246,7495.0
2017-03-13 13:05:00,106.69,106.69,106.59,106.59,4982.0,79.7172,79.7172,79.6424,79.6424,4982.0
2017-03-13 13:10:00,106.59,106.6,106.5,106.59,22616.0,79.6424,79.6499,79.5752,79.6424,22616.0
2017-03-13 13:15:00,106.59,106.61,106.55,106.56,6975.0,79.6424,79.6574,79.6125,79.62,6975.0
2017-03-13 13:20:00,106.56,106.6,106.56,106.6,5983.0,79.62,79.6499,79.62,79.6499,5983.0
2017-03-13 13:25:00,106.6,106.61,106.59,106.61,9588.0,79.6499,79.6574,79.6424,79.6574,9588.0
2017-03-13 13:30:00,106.6,106.6,106.55,106.56,5815.0,79.6499,79.6499,79.6125,79.62,5815.0
2017-03-13 13:35:00,106.57,106.57,106.52,106.53,17818.0,79.6275,79.6275,79.5901,79.5976,17818.0
2017-03-13 13:40:00,106.52,106.62,106.52,106.62,11572.0,79.5901,79.6648,79.5901,79.6648,11572.0
2017-03-13 13:45:00,106.6,106.61,106.55,106.56,9182.0,79.6499,79.6574,79.6125,79.62,9182.0
2017-03-13 13:50:00,106.55,106.57,106.54,106.57,4275.0,79.6125,79.6275,79.6051,79.6275,4275.0
2017-03-13 13:55:00,106.57,106.57,106.53,106.54,6857.0,79.6275,79.6275,79.5976,79.6051,6857.0
2017-03-13 14:00:00,106.54,106.62,106.54,106.61,15139.0,79.6051,79.6648,79.6051,79.6574,15139.0
2017-03-13 14:05:00,106.62,106.63,106.6,106.6,8961.0,79.6648,79.6723,79.6499,79.6499,8961.0
2017-03-13 14:10:00,106.61,106.69,106.61,106.68,18827.0,79.6574,79.7172,79.6574,79.7097,18827.0
2017-03-13 14:15:00,106.69,106.74,106.69,106.72,12708.0,79.7172,79.7545,79.7172,79.7396,12708.0
2017-03-13 14:20:00,106.72,106.75,106.69,106.71,12958.0,79.7396,79.762,79.7172,79.7321,12958.0
2017-03-13 14:25:00,106.71,106.76,106.69,106.73,14768.0,79.7321,79.7695,79.7172,79.747,14768.0
2017-03-13 14:30:00,106.73,106.78,106.73,106.78,18781.0,79.747,79.7844,79.747,79.7844,18781.0
2017-03-13 14:35:00,106.78,106.86,106.78,106.84,17302.0,79.7844,79.8442,79.7844,79.8292,17302.0
2017-03-13 14:40:00,106.84,106.86,106.82,106.85,10119.0,79.8292,79.8442,79.8143,79.8367,10119.0
2017-03-13 14:45:00,106.85,106.89,106.85,106.89,17025.0,79.8367,79.8666,79.8367,79.8666,17025.0
2017-03-13 14:50:00,106.88,106.9,106.86,106.89,13845.0,79.8591,79.8741,79.8442,79.8666,13845.0
2017-03-13 14:55:00,106.89,106.96,106.89,106.94,26461.0,79.8666,79.9189,79.8666,79.9039,26461.0
2017-03-13 15:00:00,106.95,106.99,106.93,106.98,34691.0,79.9114,79.9413,79.8965,79.9338,34691.0
2017-03-13 15:05:00,106.98,107.02,106.97,107.0,22003.0,79.9338,79.9637,79.9264,79.9488,22003.0
2017-03-13 15:10:00,107.0,107.03,107.0,107.02,17697.0,79.9488,79.9712,79.9488,79.9637,17697.0
2017-03-13 15:15:00,107.01,107.06,107.0,107.06,42456.0,79.9562,79.9936,79.9488,79.9936,42456.0
2017-03-13 15:20:00,107.05,107.1,107.04,107.09,48759.0,79.9861,80.0235,79.9787,80.016,48759.0
2017-03-13 15:25:00,107.09,107.13,107.09,107.13,47118.0,80.016,80.0459,80.016,80.0459,47118.0
2017-03-13 15:30:00,107.12,107.19,107.11,107.19,49081.0,80.0384,80.0907,80.031,80.0907,49081.0
2017-03-13 15:35:00,107.18,107.2,107.15,107.18,61088.0,80.0833,80.0982,80.0609,80.0833,61088.0
2017-03-13 15:40:00,107.18,107.31,107.17,107.3,98951.0,80.0833,80.1804,80.0758,80.1729,98951.0
2017-03-13 15:45:00,107.3,107.48,107.25,107.26,170867.0,80.1729,80.3074,80.1356,80.143,170867.0
2017-03-13 15:50:00,107.25,107.27,107.15,107.22,77134.0,80.1356,80.1505,80.0609,80.1132,77134.0
2017-03-13 15:55:00,107.22,107.5,107.17,107.48,349064.0,80.1132,80.3224,80.0758,80.3074,349064.0
2017-03-14 09:30:00,107.19,107.42,106.94,107.39,49339.0,80.0907,80.2626,79.9039,80.2402,49339.0
2017-03-14 09:35:00,107.38,107.39,107.18,107.29,25389.0,80.2327,80.2402,80.0833,80.1655,25389.0
2017-03-14 09:40:00,107.29,107.34,107.01,107.1,35162.0,80.1655,80.2028,79.9562,80.0235,35162.0
2017-03-14 09:45:00,107.08,107.2,107.05,107.12,44290.0,80.0086,80.0982,79.9861,80.0384,44290.0
2017-03-14 09:50:00,107.12,107.12,106.83,106.95,33885.0,80.0384,80.0384,79.8218,79.9114,33885.0
2017-03-14 09:55:00,106.96,107.01,106.88,106.94,36671.0,79.9189,79.9562,79.8591,79.9039,36671.0
2017-03-14 10:00:00,106.94,106.98,106.81,106.93,39578.0,79.9039,79.9338,79.8068,79.8965,39578.0
2017-03-14 10:05:00,106.93,106.95,106.81,106.85,25306.0,79.8965,79.9114,79.8068,79.8367,25306.0
2017-03-14 10:10:00,106.86,107.01,106.85,106.91,38443.0,79.8442,79.9562,79.8367,79.8815,38443.0
2017-03-14 10:15:00,106.9,106.9,106.62,106.67,43795.0,79.8741,79.8741,79.6648,79.7022,43795.0
2017-03-14 10:20:00,106.66,106.78,106.62,106.73,28891.0,79.6947,79.7844,79.6648,79.747,28891.0
2017-03-14 10:25:00,106.76,106.78,106.5,106.5,77030.0,79.7695,79.7844,79.5752,79.5752,77030.0
2017-03-14 10:30:00,106.49,106.65,106.45,106.65,26497.0,79.5677,79.6873,79.5378,79.6873,26497.0
2017-03-14 10:35:00,106.65,106.68,106.55,106.66,38135.0,79.6873,79.7097,79.6125,79.6947,38135.0
2017-03-14 10:40:00,106.67,106.76,106.57,106.57,45805.0,79.7022,79.7695,79.6275,79.6275,45805.0
2017-03-14 10:45:00,106.57,106.67,106.56,106.56,33928.0,79.6275,79.7022,79.62,79.62,33928.0
2017-03-14 10:50:00,106.56,106.84,106.54,106.72,50563.0,79.62,79.8292,79.6051,79.7396,50563.0
2017-03-14 10:55:00,106.72,106.76,106.67,106.76,23656.0,79.7396,79.7695,79.7022,79.7695,23656.0
2017-03-14 11:00:00,106.77,106.79,106.59,106.66,24683.0,79.7769,79.7919,79.6424,79.6947,24683.0
2017-03-14 11:05:00,106.64,106.64,106.49,106.5,33900.0,79.6798,79.6798,79.5677,79.5752,33900.0
2017-03-14 11:10:00,106.5,106.59,106.44,106.49,34472.0,79.5752,79.6424,79.5304,79.5677,34472.0
2017-03-14 11:15:00,106.5,106.66,106.5,106.58,26168.0,79.5752,79.6947,79.5752,79.635,26168.0
2017-03-14 11:20:00,106.58,106.6,106.5,106.6,16603.0,79.635,79.6499,79.5752,79.6499,16603.0
2017-03-14 11:25:00,106.6,106.79,106.6,106.68,30488.0,79.6499,79.7919,79.6499,79.7097,30488.0
2017-03-14 11:30:00,106.68,106.82,106.64,106.77,27887.0,79.7097,79.8143,79.6798,79.7769,27887.0
2017-03-14 11:35:00,106.77,106.82,106.62,106.71,29169.0,79.7769,79.8143,79.6648,79.7321,29169.0
2017-03-14 11:40:00,106.73,106.83,106.7,106.7,16842.0,79.747,79.8218,79.7246,79.7246,16842.0
2017-03-14 11:45:00,106.71,106.8,106.69,106.74,22740.0,79.7321,79.7993,79.7172,79.7545,22740.0
2017-03-14 11:50:00,106.74,106.78,106.65,106.75,16026.0,79.7545,79.7844,79.6873,79.762,16026.0
2017-03-14 11:55:00,106.74,106.79,106.69,106.75,18494.0,79.7545,79.7919,79.7172,79.762,18494.0
2017-03-14 12:00:00,106.76,106.8,106.71,106.73,12901.0,79.7695,79.7993,79.7321,79.747,12901.0
2017-03-14 12:05:00,106.73,106.74,106.6,106.6,19284.0,79.747,79.7545,79.6499,79.6499,19284.0
2017-03-14 12:10:00,106.6,106.64,106.55,106.61,20744.0,79.6499,79.6798,79.6125,79.6574,20744.0
2017-03-14 12:15:00,106.6,106.63,106.48,106.52,19287.0,79.6499,79.6723,79.5602,79.5901,19287.0
2017-03-14 12:20:00,106.53,106.58,106.49,106.54,12214.0,79.5976,79.635,79.5677,79.6051,12214.0
2017-03-14 12:25:00,106.55,106.66,106.55,106.66,24818.0,79.6125,79.6947,79.6125,79.6947,24818.0
2017-03-14 12:30:00,106.65,106.67,106.61,106.63,15255.0,79.6873,79.7022,79.6574,79.6723,15255.0
2017-03-14 12:35:00,106.63,106.64,106.55,106.58,13189.0,79.6723,79.6798,79.6125,79.635,13189.0
2017-03-14 12:40:00,106.59,106.65,106.56,106.65,11844.0,79.6424,79.6873,79.62,79.6873,11844.0
2017-03-14 12:45:00,106.66,106.67,106.55,106.56,9936.0,79.6947,79.7022,79.6125,79.62,9936.0
2017-03-14 12:50:00,106.57,106.57,106.47,106.5,18886.0,79.6275,79.6275,79.5528,79.5752,18886.0
2017-03-14 12:55:00,106.48,106.55,106.48,106.55,14463.0,79.5602,79.6125,79.5602,79.6125,14463.0
2017-03-14 13:00:00,106.55,106.58,106.52,106.57,12546.0,79.6125,79.635,79.5901,79.6275,12546.0
2017-03-14 13:05:00,106.54,106.58,106.52,106.57,10921.0,79.6051,79.635,79.5901,79.6275,10921.0
2017-03-14 13:10:00,106.53,106.71,106.53,106.7,22171.0,79.5976,79.7321,79.5976,79.7246,22171.0
2017-03-14 13:15:00,106.67,106.68,106.62,106.66,11545.0,79.7022,79.7097,79.6648,79.6947,11545.0
2017-03-14 13:20:00,106.67,106.69,106.62,106.67,14283.0,79.7022,79.7172,79.6648,79.7022,14283.0
2017-03-14 13:25:00,106.67,106.77,106.65,106.7,18766.0,79.7022,79.7769,79.6873,79.7246,18766.0
2017-03-14 13:30:00,106.7,106.79,106.69,106.77,18538.0,79.7246,79.7919,79.7172,79.7769,18538.0
2017-03-14 13:35:00,106.77,106.85,106.77,106.85,29146.0,79.7769,79.8367,79.7769,79.8367,29146.0
2017-03-14 13:40:00,106.83,106.87,106.79,106.79,26109.0,79.8218,79.8516,79.7919,79.7919,26109.0
2017-03-14 13:45:00,106.8,106.84,106.78,106.84,37358.0,79.7993,79.8292,79.7844,79.8292,37358.0
2017-03-14 13:50:00,106.84,106.85,106.72,106.72,22465.0,79.8292,79.8367,79.7396,79.7396,22465.0
2017-03-14 13:55:00,106.7,106.74,106.63,106.65,13522.0,79.7246,79.7545,79.6723,79.6873,13522.0
2017-03-14 14:00:00,106.64,106.69,106.63,106.68,12533.0,79.6798,79.7172,79.6723,79.7097,12533.0
2017-03-14 14:05:00,106.68,106.74,106.64,106.69,19979.0,79.7097,79.7545,79.6798,79.7172,19979.0
2017-03-14 14:10:00,106.7,106.71,106.64,106.67,15032.0,79.7246,79.7321,79.6798,79.7022,15032.0
2017-03-14 14:15:00,106.68,106.76,106.65,106.73,19629.0,79.7097,79.7695,79.6873,79.747,19629.0
2017-03-14 14:20:00,106.73,106.75,106.71,106.74,11422.0,79.747,79.762,79.7321,79.7545,11422.0
2017-03-14 14:25:00,106.74,106.81,106.73,106.74,13636.0,79.7545,79.8068,79.747,79.7545,13636.0
2017-03-14 14:30:00,106.73,106.78,106.71,106.77,9248.0,79.747,79.7844,79.7321,79.7769,9248.0
2017-03-14 14:35:00,106.77,106.8,106.71,106.78,14787.0,79.7769,79.7993,79.7321,79.7844,14787.0
2017-03-14 14:40:00,106.77,106.82,106.74,106.75,16172.0,79.7769,79.8143,79.7545,79.762,16172.0
2017-03-14 14:45:00,106.74,106.78,106.68,106.7,14671.0,79.7545,79.7844,79.7097,79.7246,14671.0
2017-03-14 14:50:00,106.69,106.72,106.64,106.69,18343.0,79.7172,79.7396,79.6798,79.7172,18343.0
2017-03-14 14:55:00,106.69,106.7,106.64,106.64,14713.0,79.7172,79.7246,79.6798,79.6798,14713.0
2017-03-14 15:00:00,106.63,106.69,106.63,106.64,12234.0,79.6723,79.7172,79.6723,79.6798,12234.0
2017-03-14 15:05:00,106.64,106.68,106.63,106.66,15507.0,79.6798,79.7097,79.6723,79.6947,15507.0
2017-03-14 15:10:00,106.65,106.71,106.63,106.7,77423.0,79.6873,79.7321,79.6723,79.7246,77423.0
2017-03-14 15:15:00,106.69,106.74,106.69,106.74,35982.0,79.7172,79.7545,79.7172,79.7545,35982.0
2017-03-14 15:20:00,106.74,106.85,106.73,106.85,40373.0,79.7545,79.8367,79.747,79.8367,40373.0
2017-03-14 15:25:00,106.84,106.91,106.83,106.91,47116.0,79.8292,79.8815,79.8218,79.8815,47116.0
2017-03-14 15:30:00,106.9,107.01,106.9,107.01,45226.0,79.8741,79.9562,79.8741,79.9562,45226.0
2017-03-14 15:35:00,107.01,107.02,106.92,106.93,45438.0,79.9562,79.9637,79.889,79.8965,45438.0
2017-03-14 15:40:00,106.92,106.93,106.8,106.86,57088.0,79.889,79.8965,79.7993,79.8442,57088.0
2017-03-14 15:45:00,106.87,106.92,106.84,106.88,49536.0,79.8516,79.889,79.8292,79.8591,49536.0
2017-03-14 15:50:00,106.89,106.91,106.77,106.78,51603.0,79.8666,79.8815,79.7769,79.7844,51603.0
2017-03-14 15:55:00,106.78,106.88,106.76,106.84,105577.0,79.7844,79.8591,79.7695,79.8292,105577.0
2017-03-15 09:30:00,107.29,107.35,106.91,107.35,53951.0,80.1655,80.2103,79.8815,80.2103,53951.0
2017-03-15 09:35:00,107.22,107.35,107.01,107.01,33678.0,80.1132,80.2103,79.9562,79.9562,33678.0
2017-03-15 09:40:00,107.01,107.19,106.85,107.11,25660.0,79.9562,80.0907,79.8367,80.031,25660.0
2017-03-15 09:45:00,107.13,107.23,107.03,107.23,17404.0,80.0459,80.1206,79.9712,80.1206,17404.0
2017-03-15 09:50:00,107.23,107.56,107.21,107.46,48035.0,80.1206,80.3672,80.1057,80.2925,48035.0
2017-03-15 09:55:00,107.45,107.53,107.4,107.53,17374.0,80.285,80.3448,80.2477,80.3448,17374.0
2017-03-15 10:00:00,107.51,107.59,107.48,107.56,20050.0,80.3298,80.3896,80.3074,80.3672,20050.0
2017-03-15 10:05:00,107.55,107.58,107.46,107.51,30179.0,80.3597,80.3821,80.2925,80.3298,30179.0
2017-03-15 10:10:00,107.51,107.59,107.48,107.54,16700.0,80.3298,80.3896,80.3074,80.3523,16700.0
2017-03-15 10:15:00,107.52,107.62,107.47,107.62,20124.0,80.3373,80.412,80.3,80.412,20124.0
2017-03-15 10:20:00,107.6,107.64,107.58,107.6,22846.0,80.3971,80.427,80.3821,80.3971,22846.0
2017-03-15 10:25:00,107.58,107.72,107.56,107.72,22710.0,80.3821,80.4868,80.3672,80.4868,22710.0
2017-03-15 10:30:00,107.72,107.72,107.62,107.65,19575.0,80.4868,80.4868,80.412,80.4344,19575.0
2017-03-15 10:35:00,107.63,107.64,107.55,107.61,20251.0,80.4195,80.427,80.3597,80.4046,20251.0
2017-03-15 10:40:00,107.59,107.64,107.56,107.63,22584.0,80.3896,80.427,80.3672,80.4195,22584.0
2017-03-15 10:45:00,107.64,107.65,107.52,107.54,17162.0,80.427,80.4344,80.3373,80.3523,17162.0
2017-03-15 10:50:00,107.53,107.63,107.5,107.6,23815.0,80.3448,80.4195,80.3224,80.3971,23815.0
2017-03-15 10:55:00,107.6,107.61,107.54,107.56,14433.0,80.3971,80.4046,80.3523,80.3672,14433.0
2017-03-15 11:00:00,107.56,107.59,107.5,107.54,21990.0,80.3672,80.3896,80.3224,80.3523,21990.0
2017-03-15 11:05:00,107.54,107.55,107.38,107.41,34519.0,80.3523,80.3597,80.2327,80.2551,34519.0
2017-03-15 11:10:00,107.42,107.55,107.42,107.51,26694.0,80.2626,80.3597,80.2626,80.3298,26694.0
2017-03-15 11:15:00,107.51,107.57,107.49,107.57,19736.0,80.3298,80.3747,80.3149,80.3747,19736.0
2017-03-15 11:20:00,107.56,107.64,107.56,107.62,22725.0,80.3672,80.427,80.3672,80.412,22725.0
2017-03-15 11:25:00,107.63,107.63,107.52,107.52,18218.0,80.4195,80.4195,80.3373,80.3373,18218.0
2017-03-15 11:30:00,107.53,107.6,107.52,107.57,22097.0,80.3448,80.3971,80.3373,80.3747,22097.0
2017-03-15 11:35:00,107.58,107.61,107.57,107.61,18373.0,80.3821,80.4046,80.3747,80.4046,18373.0
2017-03-15 11:40:00,107.61,107.69,107.58,107.68,34309.0,80.4046,80.4643,80.3821,80.4569,34309.0
2017-03-15 11:45:00,107.69,107.7,107.62,107.67,38863.0,80.4643,80.4718,80.412,80.4494,38863.0
2017-03-15 11:50:00,107.65,107.66,107.59,107.61,16590.0,80.4344,80.4419,80.3896,80.4046,16590.0
2017-03-15 11:55:00,107.61,107.67,107.58,107.67,19943.0,80.4046,80.4494,80.3821,80.4494,19943.0
2017-03-15 12:00:00,107.67,107.69,107.63,107.67,20434.0,80.4494,80.4643,80.4195,80.4494,20434.0
2017-03-15 12:05:00,107.66,107.67,107.62,107.63,20604.0,80.4419,80.4494,80.412,80.4195,20604.0
2017-03-15 12:10:00,107.64,107.67,107.53,107.53,35425.0,80.427,80.4494,80.3448,80.3448,35425.0
2017-03-15 12:15:00,107.52,107.59,107.49,107.52,19021.0,80.3373,80.3896,80.3149,80.3373,19021.0
2017-03-15 12:20:00,107.5,107.54,107.48,107.51,13856.0,80.3224,80.3523,80.3074,80.3298,13856.0
2017-03-15 12:25:00,107.51,107.52,107.44,107.45,16706.0,80.3298,80.3373,80.2775,80.285,16706.0
2017-03-15 12:30:00,107.45,107.48,107.41,107.47,19727.0,80.285,80.3074,80.2551,80.3,19727.0
2017-03-15 12:35:00,107.46,107.56,107.43,107.44,21443.0,80.2925,80.3672,80.2701,80.2775,21443.0
2017-03-15 12:40:00,107.43,107.46,107.42,107.46,12711.0,80.2701,80.2925,80.2626,80.2925,12711.0
2017-03-15 12:45:00,107.45,107.49,107.42,107.45,17786.0,80.285,80.3149,80.2626,80.285,17786.0
2017-03-15 12:50:00,107.46,107.49,107.42,107.47,21004.0,80.2925,80.3149,80.2626,80.3,21004.0
2017-03-15 12:55:00,107.47,107.48,107.45,107.46,8998.0,80.3,80.3074,80.285,80.2925,8998.0
2017-03-15 13:00:00,107.47,107.47,107.35,107.39,17699.0,80.3,80.3,80.2103,80.2402,17699.0
2017-03-15 13:05:00,107.39,107.45,107.37,107.45,15801.0,80.2402,80.285,80.2252,80.285,15801.0
2017-03-15 13:10:00,107.45,107.5,107.42,107.46,13124.0,80.285,80.3224,80.2626,80.2925,13124.0
2017-03-15 13:15:00,107.45,107.45,107.32,107.34,8628.0,80.285,80.285,80.1879,80.2028,8628.0
2017-03-15 13:20:00,107.34,107.35,107.29,107.31,9811.0,80.2028,80.2103,80.1655,80.1804,9811.0
2017-03-15 13:25:00,107.31,107.37,107.28,107.37,18185.0,80.1804,80.2252,80.158,80.2252,18185.0
2017-03-15 13:30:00,107.36,107.43,107.35,107.43,16376.0,80.2178,80.2701,80.2103,80.2701,16376.0
2017-03-15 13:35:00,107.43,107.43,107.34,107.37,14750.0,80.2701,80.2701,80.2028,80.2252,14750.0
2017-03-15 13:40:00,107.36,107.39,107.32,107.35,19823.0,80.2178,80.2402,80.1879,80.2103,19823.0
2017-03-15 13:45:00,107.36,107.39,107.33,107.39,13173.0,80.2178,80.2402,80.1953,80.2402,13173.0
2017-03-15 13:50:00,107.39,107.41,107.34,107.41,14347.0,80.2402,80.2551,80.2028,80.2551,14347.0
2017-03-15 13:55:00,107.41,107.53,107.39,107.49,27298.0,80.2551,80.3448,80.2402,80.3149,27298.0
2017-03-15 14:00:00,107.47,107.87,107.47,107.8,42625.0,80.3,80.5988,80.3,80.5465,42625.0
2017-03-15 14:05:00,107.79,107.94,107.76,107.81,35056.0,80.5391,80.6511,80.5166,80.554,35056.0
2017-03-15 14:10:00,107.78,107.9,107.78,107.78,51092.0,80.5316,80.6212,80.5316,80.5316,51092.0
2017-03-15 14:15:00,107.81,107.88,107.75,107.87,45472.0,80.554,80.6063,80.5092,80.5988,45472.0
2017-03-15 14:20:00,107.84,107.87,107.74,107.74,23579.0,80.5764,80.5988,80.5017,80.5017,23579.0
2017-03-15 14:25:00,107.74,107.85,107.68,107.72,30184.0,80.5017,80.5839,80.4569,80.4868,30184.0
2017-03-15 14:30:00,107.71,107.74,107.6,107.67,22701.0,80.4793,80.5017,80.3971,80.4494,22701.0
2017-03-15 14:35:00,107.69,107.88,107.69,107.83,33975.0,80.4643,80.6063,80.4643,80.5689,33975.0
2017-03-15 14:40:00,107.8,107.99,107.77,107.99,56302.0,80.5465,80.6885,80.5241,80.6885,56302.0
2017-03-15 14:45:00,107.99,108.06,107.94,107.98,61708.0,80.6885,80.7408,80.6511,80.681,61708.0
2017-03-15 14:50:00,107.98,108.1,107.94,108.07,34760.0,80.681,80.7707,80.6511,80.7483,34760.0
2017-03-15 14:55:00,108.09,108.2,108.06,108.17,44381.0,80.7632,80.8454,80.7408,80.823,44381.0
2017-03-15 15:00:00,108.16,108.19,108.05,108.05,30557.0,80.8155,80.8379,80.7333,80.7333,30557.0
2017-03-15 15:05:00,108.04,108.11,108.01,108.06,35382.0,80.7259,80.7782,80.7034,80.7408,35382.0
2017-03-15 15:10:00,108.06,108.21,108.03,108.21,30775.0,80.7408,80.8529,80.7184,80.8529,30775.0
2017-03-15 15:15:00,108.2,108.29,108.19,108.26,28606.0,80.8454,80.9126,80.8379,80.8902,28606.0
2017-03-15 15:20:00,108.26,108.27,108.08,108.1,46913.0,80.8902,80.8977,80.7557,80.7707,46913.0
2017-03-15 15:25:00,108.1,108.14,108.03,108.09,50358.0,80.7707,80.8006,80.7184,80.7632,50358.0
2017-03-15 15:30:00,108.09,108.19,108.08,108.17,65882.0,80.7632,80.8379,80.7557,80.823,65882.0
2017-03-15 15:35:00,108.17,108.23,108.12,108.12,56562.0,80.823,80.8678,80.7856,80.7856,56562.0
2017-03-15 15:40:00,108.12,108.13,107.84,107.84,77448.0,80.7856,80.7931,80.5764,80.5764,77448.0
2017-03-15 15:45:00,107.84,107.96,107.76,107.78,108556.0,80.5764,80.6661,80.5166,80.5316,108556.0
2017-03-15 15:50:00,107.79,107.87,107.78,107.83,110468.0,80.5391,80.5988,80.5316,80.5689,110468.0
2017-03-15 15:55:00,107.83,107.87,107.69,107.74,220115.0,80.5689,80.5988,80.4643,80.5017,220115.0
2017-03-16 09:30:00,107.8,107.8,107.32,107.52,42519.0,80.5465,80.5465,80.1879,80.3373,42519.0
2017-03-16 09:35:00,107.48,107.48,107.29,107.38,20669.0,80.3074,80.3074,80.1655,80.2327,20669.0
2017-03-16 09:40:00,107.38,107.77,107.38,107.6,25019.0,80.2327,80.5241,80.2327,80.3971,25019.0
2017-03-16 09:45:00,107.6,107.74,107.56,107.59,46120.0,80.3971,80.5017,80.3672,80.3896,46120.0
2017-03-16 09:50:00,107.59,107.72,107.5,107.71,76261.0,80.3896,80.4868,80.3224,80.4793,76261.0
2017-03-16 09:55:00,107.65,107.78,107.65,107.68,15604.0,80.4344,80.5316,80.4344,80.4569,15604.0
2017-03-16 10:00:00,107.69,107.77,107.67,107.74,19444.0,80.4643,80.5241,80.4494,80.5017,19444.0
2017-03-16 10:05:00,107.76,107.88,107.71,107.83,40558.0,80.5166,80.6063,80.4793,80.5689,40558.0
2017-03-16 10:10:00,107.83,107.83,107.65,107.69,26958.0,80.5689,80.5689,80.4344,80.4643,26958.0
2017-03-16 10:15:00,107.68,107.69,107.61,107.65,24331.0,80.4569,80.4643,80.4046,80.4344,24331.0
2017-03-16 10:20:00,107.64,107.74,107.62,107.74,28201.0,80.427,80.5017,80.412,80.5017,28201.0
2017-03-16 10:25:00,107.74,107.79,107.71,107.74,18347.0,80.5017,80.5391,80.4793,80.5017,18347.0
2017-03-16 10:30:00,107.75,107.81,107.71,107.8,23741.0,80.5092,80.554,80.4793,80.5465,23741.0
2017-03-16 10:35:00,107.8,107.87,107.75,107.78,17917.0,80.5465,80.5988,80.5092,80.5316,17917.0
2017-03-16 10:40:00,107.76,107.83,107.75,107.8,19668.0,80.5166,80.5689,80.5092,80.5465,19668.0
2017-03-16 10:45:00,107.79,107.84,107.77,107.8,22402.0,80.5391,80.5764,80.5241,80.5465,22402.0
2017-03-16 10:50:00,107.8,107.82,107.72,107.73,20140.0,80.5465,80.5615,80.4868,80.4942,20140.0
2017-03-16 10:55:00,107.74,107.74,107.67,107.73,26819.0,80.5017,80.5017,80.4494,80.4942,26819.0
2017-03-16 11:00:00,107.73,107.73,107.57,107.69,31312.0,80.4942,80.4942,80.3747,80.4643,31312.0
2017-03-16 11:05:00,107.66,107.74,107.62,107.73,23955.0,80.4419,80.5017,80.412,80.4942,23955.0
2017-03-16 11:10:00,107.74,107.87,107.72,107.81,31177.0,80.5017,80.5988,80.4868,80.554,31177.0
2017-03-16 11:15:00,107.8,107.92,107.8,107.88,29804.0,80.5465,80.6362,80.5465,80.6063,29804.0
2017-03-16 11:20:00,107.86,107.89,107.79,107.81,17750.0,80.5914,80.6138,80.5391,80.554,17750.0
2017-03-16 11:25:00,107.8,107.88,107.78,107.83,20774.0,80.5465,80.6063,80.5316,80.5689,20774.0
2017-03-16 11:30:00,107.85,107.88,107.83,107.84,12661.0,80.5839,80.6063,80.5689,80.5764,12661.0
2017-03-16 11:35:00,107.86,107.86,107.77,107.82,13733.0,80.5914,80.5914,80.5241,80.5615,13733.0
2017-03-16 11:40:00,107.79,107.87,107.79,107.85,24156.0,80.5391,80.5988,80.5391,80.5839,24156.0
2017-03-16 11:45:00,107.86,107.91,107.85,107.86,13892.0,80.5914,80.6287,80.5839,80.5914,13892.0
2017-03-16 11:50:00,107.86,107.87,107.8,107.8,20402.0,80.5914,80.5988,80.5465,80.5465,20402.0
2017-03-16 11:55:00,107.81,107.81,107.75,107.77,14057.0,80.554,80.554,80.5092,80.5241,14057.0
2017-03-16 12:00:00,107.77,107.77,107.65,107.68,27809.0,80.5241,80.5241,80.4344,80.4569,27809.0
2017-03-16 12:05:00,107.68,107.71,107.63,107.63,17400.0,80.4569,80.4793,80.4195,80.4195,17400.0
2017-03-16 12:10:00,107.64,107.68,107.57,107.6,20225.0,80.427,80.4569,80.3747,80.3971,20225.0
2017-03-16 12:15:00,107.58,107.61,107.56,107.56,12818.0,80.3821,80.4046,80.3672,80.3672,12818.0
2017-03-16 12:20:00,107.57,107.62,107.55,107.58,14252.0,80.3747,80.412,80.3597,80.3821,14252.0
2017-03-16 12:25:00,107.58,107.65,107.56,107.65,11868.0,80.3821,80.4344,80.3672,80.4344,11868.0
2017-03-16 12:30:00,107.66,107.67,107.59,107.64,12029.0,80.4419,80.4494,80.3896,80.427,12029.0
2017-03-16 12:35:00,107.63,107.69,107.63,107.66,11486.0,80.4195,80.4643,80.4195,80.4419,11486.0
2017-03-16 12:40:00,107.64,107.71,107.64,107.7,8931.0,80.427,80.4793,80.427,80.4718,8931.0
2017-03-16 12:45:00,107.69,107.78,107.68,107.75,12104.0,80.4643,80.5316,80.4569,80.5092,12104.0
2017-03-16 12:50:00,107.74,107.78,107.71,107.77,22841.0,80.5017,80.5316,80.4793,80.5241,22841.0
2017-03-16 12:55:00,107.78,107.82,107.75,107.81,10817.0,80.5316,80.5615,80.5092,80.554,10817.0
2017-03-16 13:00:00,107.81,107.82,107.74,107.74,10932.0,80.554,80.5615,80.5017,80.5017,10932.0
2017-03-16 13:05:00,107.73,107.75,107.65,107.66,8567.0,80.4942,80.5092,80.4344,80.4419,8567.0
2017-03-16 13:10:00,107.66,107.69,107.65,107.65,14423.0,80.4419,80.4643,80.4344,80.4344,14423.0
2017-03-16 13:15:00,107.66,107.67,107.57,107.61,15415.0,80.4419,80.4494,80.3747,80.4046,15415.0
2017-03-16 13:20:00,107.63,107.63,107.58,107.61,10544.0,80.4195,80.4195,80.3821,80.4046,10544.0
2017-03-16 13:25:00,107.6,107.66,107.57,107.57,11518.0,80.3971,80.4419,80.3747,80.3747,11518.0
2017-03-16 13:30:00,107.57,107.64,107.57,107.62,13256.0,80.3747,80.427,80.3747,80.412,13256.0
2017-03-16 13:35:00,107.63,107.65,107.6,107.65,8819.0,80.4195,80.4344,80.3971,80.4344,8819.0
2017-03-16 13:40:00,107.64,107.7,107.61,107.7,9777.0,80.427,80.4718,80.4046,80.4718,9777.0
2017-03-16 13:45:00,107.68,107.7,107.65,107.67,13134.0,80.4569,80.4718,80.4344,80.4494,13134.0
2017-03-16 13:50:00,107.67,107.75,107.66,107.7,12397.0,80.4494,80.5092,80.4419,80.4718,12397.0
2017-03-16 13:55:00,107.7,107.7,107.65,107.67,9317.0,80.4718,80.4718,80.4344,80.4494,9317.0
2017-03-16 14:00:00,107.67,107.71,107.65,107.68,13496.0,80.4494,80.4793,80.4344,80.4569,13496.0
2017-03-16 14:05:00,107.67,107.72,107.66,107.68,11799.0,80.4494,80.4868,80.4419,80.4569,11799.0
2017-03-16 14:10:00,107.69,107.74,107.68,107.74,11886.0,80.4643,80.5017,80.4569,80.5017,11886.0
2017-03-16 14:15:00,107.74,107.76,107.72,107.74,10933.0,80.5017,80.5166,80.4868,80.5017,10933.0
2017-03-16 14:20:00,107.74,107.74,107.65,107.67,11271.0,80.5017,80.5017,80.4344,80.4494,11271.0
2017-03-16 14:25:00,107.67,107.69,107.66,107.69,14202.0,80.4494,80.4643,80.4419,80.4643,14202.0
2017-03-16 14:30:00,107.68,107.73,107.66,107.73,8140.0,80.4569,80.4942,80.4419,80.4942,8140.0
2017-03-16 14:35:00,107.72,107.73,107.68,107.68,12470.0,80.4868,80.4942,80.4569,80.4569,12470.0
2017-03-16 14:40:00,107.68,107.72,107.66,107.67,16205.0,80.4569,80.4868,80.4419,80.4494,16205.0
2017-03-16 14:45:00,107.66,107.68,107.61,107.62,17954.0,80.4419,80.4569,80.4046,80.412,17954.0
2017-03-16 14:50:00,107.62,107.66,107.61,107.64,28305.0,80.412,80.4419,80.4046,80.427,28305.0
2017-03-16 14:55:00,107.64,107.64,107.55,107.55,18992.0,80.427,80.427,80.3597,80.3597,18992.0
2017-03-16 15:00:00,107.55,107.59,107.52,107.57,27811.0,80.3597,80.3896,80.3373,80.3747,27811.0
2017-03-16 15:05:00,107.57,107.61,107.57,107.59,10356.0,80.3747,80.4046,80.3747,80.3896,10356.0
2017-03-16 15:10:00,107.6,107.68,107.58,107.68,16553.0,80.3971,80.4569,80.3821,80.4569,16553.0
2017-03-16 15:15:00,107.68,107.71,107.66,107.66,15323.0,80.4569,80.4793,80.4419,80.4419,15323.0
2017-03-16 15:20:00,107.67,107.74,107.67,107.7,16586.0,80.4494,80.5017,80.4494,80.4718,16586.0
2017-03-16 15:25:00,107.7,107.71,107.66,107.7,26441.0,80.4718,80.4793,80.4419,80.4718,26441.0
2017-03-16 15:30:00,107.69,107.73,107.65,107.71,30413.0,80.4643,80.4942,80.4344,80.4793,30413.0
2017-03-16 15:35:00,107.7,107.77,107.7,107.75,25707.0,80.4718,80.5241,80.4718,80.5092,25707.0
2017-03-16 15:40:00,107.74,107.83,107.74,107.81,28042.0,80.5017,80.5689,80.5017,80.554,28042.0
2017-03-16 15:45:00,107.8,107.86,107.75,107.78,71573.0,80.5465,80.5914,80.5092,80.5316,71573.0
2017-03-16 15:50:00,107.79,107.79,107.65,107.68,48562.0,80.5391,80.5391,80.4344,80.4569,48562.0
2017-03-16 15:55:00,107.68,107.85,107.66,107.8,176370.0,80.4569,80.5839,80.4419,80.5465,176370.0
2017-03-17 09:30:00,107.91,108.03,107.71,107.78,669857.0,80.6287,80.7184,80.4793,80.5316,669857.0
2017-03-17 09:35:00,107.84,107.96,107.76,107.79,22007.0,80.5764,80.6661,80.5166,80.5391,22007.0
2017-03-17 09:40:00,107.79,107.79,107.65,107.77,33720.0,80.5391,80.5391,80.4344,80.5241,33720.0
2017-03-17 09:45:00,107.77,107.83,107.71,107.83,16724.0,80.5241,80.5689,80.4793,80.5689,16724.0
2017-03-17 09:50:00,107.81,107.97,107.8,107.93,23755.0,80.554,80.6735,80.5465,80.6437,23755.0
2017-03-17 09:55:00,107.92,107.92,107.83,107.83,12281.0,80.6362,80.6362,80.5689,80.5689,12281.0
2017-03-17 10:00:00,107.85,107.93,107.74,107.92,36824.0,80.5839,80.6437,80.5017,80.6362,36824.0
2017-03-17 10:05:00,107.92,107.98,107.86,107.98,9012.0,80.6362,80.681,80.5914,80.681,9012.0
2017-03-17 10:10:00,107.98,108.05,107.92,107.96,11656.0,80.681,80.7333,80.6362,80.6661,11656.0
2017-03-17 10:15:00,107.93,108.05,107.93,107.98,17446.0,80.6437,80.7333,80.6437,80.681,17446.0
2017-03-17 10:20:00,107.96,107.98,107.89,107.91,15217.0,80.6661,80.681,80.6138,80.6287,15217.0
2017-03-17 10:25:00,107.92,107.97,107.91,107.95,18894.0,80.6362,80.6735,80.6287,80.6586,18894.0
2017-03-17 10:30:00,107.97,108.08,107.94,108.04,37274.0,80.6735,80.7557,80.6511,80.7259,37274.0
2017-03-17 10:35:00,108.03,108.04,107.92,107.96,20396.0,80.7184,80.7259,80.6362,80.6661,20396.0
2017-03-17 10:40:00,107.97,108.03,107.95,107.96,11097.0,80.6735,80.7184,80.6586,80.6661,11097.0
2017-03-17 10:45:00,107.95,107.99,107.93,107.95,11521.0,80.6586,80.6885,80.6437,80.6586,11521.0
2017-03-17 10:50:00,107.95,108.01,107.92,108.0,17003.0,80.6586,80.7034,80.6362,80.696,17003.0
2017-03-17 10:55:00,108.01,108.05,107.98,107.99,6323.0,80.7034,80.7333,80.681,80.6885,6323.0
2017-03-17 11:00:00,108.0,108.05,107.95,108.05,10019.0,80.696,80.7333,80.6586,80.7333,10019.0
2017-03-17 11:05:00,108.06,108.1,108.01,108.09,17075.0,80.7408,80.7707,80.7034,80.7632,17075.0
2017-03-17 11:10:00,108.1,108.19,108.09,108.19,28396.0,80.7707,80.8379,80.7632,80.8379,28396.0
2017-03-17 11:15:00,108.18,108.22,108.13,108.14,41928.0,80.8305,80.8603,80.7931,80.8006,41928.0
2017-03-17 11:20:00,108.14,108.24,108.14,108.17,15066.0,80.8006,80.8753,80.8006,80.823,15066.0
2017-03-17 11:25:00,108.16,108.21,108.14,108.18,15409.0,80.8155,80.8529,80.8006,80.8305,15409.0
2017-03-17 11:30:00,108.18,108.25,108.17,108.21,11832.0,80.8305,80.8828,80.823,80.8529,11832.0
2017-03-17 11:35:00,108.2,108.24,108.18,108.22,15578.0,80.8454,80.8753,80.8305,80.8603,15578.0
2017-03-17 11:40:00,108.21,108.33,108.21,108.33,22166.0,80.8529,80.9425,80.8529,80.9425,22166.0
2017-03-17 11:45:00,108.33,108.39,108.33,108.33,14252.0,80.9425,80.9874,80.9425,80.9425,14252.0
2017-03-17 11:50:00,108.33,108.38,108.3,108.3,10551.0,80.9425,80.9799,80.9201,80.9201,10551.0
2017-03-17 11:55:00,108.31,108.39,108.3,108.39,18739.0,80.9276,80.9874,80.9201,80.9874,18739.0
2017-03-17 12:00:00,108.4,108.41,108.34,108.36,17732.0,80.9948,81.0023,80.95,80.9649,17732.0
2017-03-17 12:05:00,108.36,108.57,108.36,108.55,54132.0,80.9649,81.1219,80.9649,81.1069,54132.0
2017-03-17 12:10:00,108.54,108.55,108.42,108.44,15822.0,81.0994,81.1069,81.0098,81.0247,15822.0
2017-03-17 12:15:00,108.44,108.46,108.41,108.45,66591.0,81.0247,81.0397,81.0023,81.0322,66591.0
2017-03-17 12:20:00,108.44,108.5,108.43,108.48,11976.0,81.0247,81.0696,81.0173,81.0546,11976.0
2017-03-17 12:25:00,108.48,108.5,108.43,108.45,14214.0,81.0546,81.0696,81.0173,81.0322,14214.0
2017-03-17 12:30:00,108.45,108.47,108.39,108.43,21044.0,81.0322,81.0471,80.9874,81.0173,21044.0
2017-03-17 12:35:00,108.43,108.97,108.43,108.63,77797.0,81.0173,81.4207,81.0173,81.1667,77797.0
2017-03-17 12:40:00,108.63,108.81,108.61,108.72,41458.0,81.1667,81.3012,81.1517,81.2339,41458.0
2017-03-17 12:45:00,108.71,108.75,108.65,108.67,18638.0,81.2265,81.2564,81.1816,81.1966,18638.0
2017-03-17 12:50:00,108.67,108.67,108.49,108.49,16981.0,81.1966,81.1966,81.0621,81.0621,16981.0
2017-03-17 12:55:00,108.49,108.51,108.43,108.43,40661.0,81.0621,81.077,81.0173,81.0173,40661.0
2017-03-17 13:00:00,108.44,108.46,108.42,108.43,13069.0,81.0247,81.0397,81.0098,81.0173,13069.0
2017-03-17 13:05:00,108.41,108.42,108.35,108.37,15351.0,81.0023,81.0098,80.9575,80.9724,15351.0
2017-03-17 13:10:00,108.36,108.38,108.31,108.32,17329.0,80.9649,80.9799,80.9276,80.9351,17329.0
2017-03-17 13:15:00,108.32,108.34,108.28,108.29,15579.0,80.9351,80.95,80.9052,80.9126,15579.0
2017-03-17 13:20:00,108.29,108.31,108.25,108.26,10758.0,80.9126,80.9276,80.8828,80.8902,10758.0
2017-03-17 13:25:00,108.27,108.27,108.18,108.2,13188.0,80.8977,80.8977,80.8305,80.8454,13188.0
2017-03-17 13:30:00,108.21,108.24,108.19,108.23,7518.0,80.8529,80.8753,80.8379,80.8678,7518.0
2017-03-17 13:35:00,108.23,108.26,108.2,108.26,12803.0,80.8678,80.8902,80.8454,80.8902,12803.0
2017-03-17 13:40:00,108.24,108.32,108.24,108.31,7760.0,80.8753,80.9351,80.8753,80.9276,7760.0
2017-03-17 13:45:00,108.3,108.37,108.29,108.37,7090.0,80.9201,80.9724,80.9126,80.9724,7090.0
2017-03-17 13:50:00,108.38,108.38,108.28,108.3,12693.0,80.9799,80.9799,80.9052,80.9201,12693.0
2017-03-17 13:55:00,108.31,108.38,108.29,108.38,9451.0,80.9276,80.9799,80.9126,80.9799,9451.0
2017-03-17 14:00:00,108.38,108.41,108.36,108.39,15929.0,80.9799,81.0023,80.9649,80.9874,15929.0
2017-03-17 14:05:00,108.38,108.42,108.35,108.4,17226.0,80.9799,81.0098,80.9575,80.9948,17226.0
2017-03-17 14:10:00,108.4,108.44,108.39,108.43,26414.0,80.9948,81.0247,80.9874,81.0173,26414.0
2017-03-17 14:15:00,108.43,108.43,108.4,108.42,12040.0,81.0173,81.0173,80.9948,81.0098,12040.0
2017-03-17 14:20:00,108.42,108.42,108.34,108.36,13313.0,81.0098,81.0098,80.95,80.9649,13313.0
2017-03-17 14:25:00,108.36,108.42,108.3,108.33,11456.0,80.9649,81.0098,80.9201,80.9425,11456.0
2017-03-17 14:30:00,108.31,108.33,108.28,108.29,14494.0,80.9276,80.9425,80.9052,80.9126,14494.0
2017-03-17 14:35:00,108.29,108.32,108.27,108.32,12360.0,80.9126,80.9351,80.8977,80.9351,12360.0
2017-03-17 14:40:00,108.31,108.39,108.31,108.37,11482.0,80.9276,80.9874,80.9276,80.9724,11482.0
2017-03-17 14:45:00,108.38,108.38,108.28,108.29,11073.0,80.9799,80.9799,80.9052,80.9126,11073.0
2017-03-17 14:50:00,108.3,108.3,108.19,108.2,37719.0,80.9201,80.9201,80.8379,80.8454,37719.0
2017-03-17 14:55:00,108.21,108.28,108.14,108.14,18499.0,80.8529,80.9052,80.8006,80.8006,18499.0
2017-03-17 15:00:00,108.15,108.19,108.13,108.15,12766.0,80.808,80.8379,80.7931,80.808,12766.0
2017-03-17 15:05:00,108.16,108.22,108.15,108.18,21691.0,80.8155,80.8603,80.808,80.8305,21691.0
2017-03-17 15:10:00,108.18,108.2,108.08,108.15,39246.0,80.8305,80.8454,80.7557,80.808,39246.0
2017-03-17 15:15:00,108.16,108.19,108.13,108.13,24498.0,80.8155,80.8379,80.7931,80.7931,24498.0
2017-03-17 15:20:00,108.14,108.16,108.04,108.06,25002.0,80.8006,80.8155,80.7259,80.7408,25002.0
2017-03-17 15:25:00,108.07,108.08,108.0,108.03,25161.0,80.7483,80.7557,80.696,80.7184,25161.0
2017-03-17 15:30:00,108.03,108.07,108.0,108.01,32370.0,80.7184,80.7483,80.696,80.7034,32370.0
2017-03-17 15:35:00,108.01,108.1,107.96,108.06,39611.0,80.7034,80.7707,80.6661,80.7408,39611.0
2017-03-17 15:40:00,108.06,108.11,108.02,108.1,26596.0,80.7408,80.7782,80.7109,80.7707,26596.0
2017-03-17 15:45:00,108.08,108.17,108.05,108.13,52452.0,80.7557,80.823,80.7333,80.7931,52452.0
2017-03-17 15:50:00,108.13,108.24,108.13,108.23,80248.0,80.7931,80.8753,80.7931,80.8678,80248.0
2017-03-17 15:55:00,108.22,108.22,108.09,108.13,176083.0,80.8603,80.8603,80.7632,80.7931,176083.0
2017-03-20 09:30:00,108.05,108.2,107.9,108.06,37827.0,80.7333,80.8454,80.6212,80.7408,37827.0
2017-03-20 09:35:00,108.05,108.09,107.92,107.92,26035.0,80.7333,80.7632,80.6362,80.6362,26035.0
2017-03-20 09:40:00,107.95,108.09,107.94,108.08,19173.0,80.6586,80.7632,80.6511,80.7557,19173.0
2017-03-20 09:45:00,108.1,108.17,108.08,108.16,16450.0,80.7707,80.823,80.7557,80.8155,16450.0
2017-03-20 09:50:00,108.15,108.18,107.96,107.96,17465.0,80.808,80.8305,80.6661,80.6661,17465.0
2017-03-20 09:55:00,107.96,108.07,107.96,107.97,8475.0,80.6661,80.7483,80.6661,80.6735,8475.0
2017-03-20 10:00:00,107.97,108.01,107.91,107.94,33560.0,80.6735,80.7034,80.6287,80.6511,33560.0
2017-03-20 10:05:00,107.92,107.95,107.83,107.89,18173.0,80.6362,80.6586,80.5689,80.6138,18173.0
2017-03-20 10:10:00,107.91,108.09,107.89,108.02,12546.0,80.6287,80.7632,80.6138,80.7109,12546.0
2017-03-20 10:15:00,108.04,108.04,107.9,107.98,17505.0,80.7259,80.7259,80.6212,80.681,17505.0
2017-03-20 10:20:00,107.98,108.01,107.9,107.9,12918.0,80.681,80.7034,80.6212,80.6212,12918.0
2017-03-20 10:25:00,107.91,107.97,107.85,107.87,32658.0,80.6287,80.6735,80.5839,80.5988,32658.0
2017-03-20 10:30:00,107.86,107.92,107.86,107.87,25886.0,80.5914,80.6362,80.5914,80.5988,25886.0
2017-03-20 10:35:00,107.87,107.99,107.82,107.99,22705.0,80.5988,80.6885,80.5615,80.6885,22705.0
2017-03-20 10:40:00,108.02,108.07,107.96,108.07,29758.0,80.7109,80.7483,80.6661,80.7483,29758.0
2017-03-20 10:45:00,108.07,108.16,108.06,108.13,28237.0,80.7483,80.8155,80.7408,80.7931,28237.0
2017-03-20 10:50:00,108.13,108.16,107.99,107.99,24874.0,80.7931,80.8155,80.6885,80.6885,24874.0
2017-03-20 10:55:00,107.97,108.02,107.91,108.01,18256.0,80.6735,80.7109,80.6287,80.7034,18256.0
2017-03-20 11:00:00,107.99,108.01,107.9,107.93,13777.0,80.6885,80.7034,80.6212,80.6437,13777.0
2017-03-20 11:05:00,107.93,107.96,107.91,107.93,9897.0,80.6437,80.6661,80.6287,80.6437,9897.0
2017-03-20 11:10:00,107.93,107.97,107.84,107.85,16263.0,80.6437,80.6735,80.5764,80.5839,16263.0
2017-03-20 11:15:00,107.86,107.89,107.83,107.86,15189.0,80.5914,80.6138,80.5689,80.5914,15189.0
2017-03-20 11:20:00,107.84,107.86,107.73,107.8,10355.0,80.5764,80.5914,80.4942,80.5465,10355.0
2017-03-20 11:25:00,107.78,107.84,107.76,107.76,20148.0,80.5316,80.5764,80.5166,80.5166,20148.0
2017-03-20 11:30:00,107.75,107.82,107.72,107.8,10864.0,80.5092,80.5615,80.4868,80.5465,10864.0
2017-03-20 11:35:00,107.78,107.79,107.74,107.74,6606.0,80.5316,80.5391,80.5017,80.5017,6606.0
2017-03-20 11:40:00,107.74,107.79,107.71,107.76,10718.0,80.5017,80.5391,80.4793,80.5166,10718.0
2017-03-20 11:45:00,107.77,107.81,107.74,107.75,7739.0,80.5241,80.554,80.5017,80.5092,7739.0
2017-03-20 11:50:00,107.76,107.82,107.74,107.8,8834.0,80.5166,80.5615,80.5017,80.5465,8834.0
2017-03-20 11:55:00,107.81,107.82,107.77,107.79,7745.0,80.554,80.5615,80.5241,80.5391,7745.0
2017-03-20 12:00:00,107.79,107.8,107.7,107.72,6769.0,80.5391,80.5465,80.4718,80.4868,6769.0
2017-03-20 12:05:00,107.71,107.77,107.69,107.7,11153.0,80.4793,80.5241,80.4643,80.4718,11153.0
2017-03-20 12:10:00,107.72,107.77,107.7,107.71,9902.0,80.4868,80.5241,80.4718,80.4793,9902.0
2017-03-20 12:15:00,107.71,107.74,107.65,107.68,6408.0,80.4793,80.5017,80.4344,80.4569,6408.0
2017-03-20 12:20:00,107.68,107.72,107.65,107.7,16087.0,80.4569,80.4868,80.4344,80.4718,16087.0
2017-03-20 12:25:00,107.71,107.73,107.65,107.65,18578.0,80.4793,80.4942,80.4344,80.4344,18578.0
2017-03-20 12:30:00,107.63,107.65,107.61,107.62,28919.0,80.4195,80.4344,80.4046,80.412,28919.0
2017-03-20 12:35:00,107.62,107.64,107.58,107.61,28968.0,80.412,80.427,80.3821,80.4046,28968.0
2017-03-20 12:40:00,107.63,107.66,107.58,107.64,6568.0,80.4195,80.4419,80.3821,80.427,6568.0
2017-03-20 12:45:00,107.68,107.68,107.62,107.64,10226.0,80.4569,80.4569,80.412,80.427,10226.0
2017-03-20 12:50:00,107.64,107.68,107.59,107.6,9974.0,80.427,80.4569,80.3896,80.3971,9974.0
2017-03-20 12:55:00,107.59,107.62,107.57,107.62,8212.0,80.3896,80.412,80.3747,80.412,8212.0
2017-03-20 13:00:00,107.63,107.64,107.55,107.55,6670.0,80.4195,80.427,80.3597,80.3597,6670.0
2017-03-20 13:05:00,107.55,107.61,107.53,107.61,11562.0,80.3597,80.4046,80.3448,80.4046,11562.0
2017-03-20 13:10:00,107.61,107.61,107.57,107.58,9420.0,80.4046,80.4046,80.3747,80.3821,9420.0
2017-03-20 13:15:00,107.58,107.63,107.56,107.58,8221.0,80.3821,80.4195,80.3672,80.3821,8221.0
2017-03-20 13:20:00,107.56,107.59,107.5,107.51,9844.0,80.3672,80.3896,80.3224,80.3298,9844.0
2017-03-20 13:25:00,107.5,107.5,107.44,107.49,15447.0,80.3224,80.3224,80.2775,80.3149,15447.0
2017-03-20 13:30:00,107.48,107.51,107.47,107.49,12049.0,80.3074,80.3298,80.3,80.3149,12049.0
2017-03-20 13:35:00,107.5,107.5,107.41,107.41,23195.0,80.3224,80.3224,80.2551,80.2551,23195.0
2017-03-20 13:40:00,107.39,107.41,107.22,107.26,21530.0,80.2402,80.2551,80.1132,80.143,21530.0
2017-03-20 13:45:00,107.25,107.31,107.23,107.23,11641.0,80.1356,80.1804,80.1206,80.1206,11641.0
2017-03-20 13:50:00,107.22,107.33,107.2,107.3,15858.0,80.1132,80.1953,80.0982,80.1729,15858.0
2017-03-20 13:55:00,107.29,107.33,107.28,107.31,10058.0,80.1655,80.1953,80.158,80.1804,10058.0
2017-03-20 14:00:00,107.32,107.33,107.27,107.31,13677.0,80.1879,80.1953,80.1505,80.1804,13677.0
2017-03-20 14:05:00,107.31,107.35,107.29,107.35,16518.0,80.1804,80.2103,80.1655,80.2103,16518.0
2017-03-20 14:10:00,107.35,107.4,107.33,107.4,13306.0,80.2103,80.2477,80.1953,80.2477,13306.0
2017-03-20 14:15:00,107.4,107.42,107.35,107.42,16349.0,80.2477,80.2626,80.2103,80.2626,16349.0
2017-03-20 14:20:00,107.42,107.42,107.32,107.34,10668.0,80.2626,80.2626,80.1879,80.2028,10668.0
2017-03-20 14:25:00,107.34,107.35,107.26,107.26,13400.0,80.2028,80.2103,80.143,80.143,13400.0
2017-03-20 14:30:00,107.28,107.3,107.23,107.23,18529.0,80.158,80.1729,80.1206,80.1206,18529.0
2017-03-20 14:35:00,107.24,107.28,107.13,107.16,14702.0,80.1281,80.158,80.0459,80.0683,14702.0
2017-03-20 14:40:00,107.18,107.2,107.15,107.18,17659.0,80.0833,80.0982,80.0609,80.0833,17659.0
2017-03-20 14:45:00,107.16,107.17,107.05,107.09,20156.0,80.0683,80.0758,79.9861,80.016,20156.0
2017-03-20 14:50:00,107.09,107.1,106.98,107.03,39306.0,80.016,80.0235,79.9338,79.9712,39306.0
2017-03-20 14:55:00,107.03,107.04,106.96,106.96,31218.0,79.9712,79.9787,79.9189,79.9189,31218.0
2017-03-20 15:00:00,106.96,107.02,106.95,106.97,26913.0,79.9189,79.9637,79.9114,79.9264,26913.0
2017-03-20 15:05:00,106.97,107.01,106.93,106.94,22515.0,79.9264,79.9562,79.8965,79.9039,22515.0
2017-03-20 15:10:00,106.95,107.0,106.94,106.97,24734.0,79.9114,79.9488,79.9039,79.9264,24734.0
2017-03-20 15:15:00,106.98,107.1,106.97,107.09,33350.0,79.9338,80.0235,79.9264,80.016,33350.0
2017-03-20 15:20:00,107.1,107.11,107.03,107.03,21540.0,80.0235,80.031,79.9712,79.9712,21540.0
2017-03-20 15:25:00,107.03,107.08,106.99,107.07,27557.0,79.9712,80.0086,79.9413,80.0011,27557.0
2017-03-20 15:30:00,107.07,107.16,107.06,107.15,38243.0,80.0011,80.0683,79.9936,80.0609,38243.0
2017-03-20 15:35:00,107.15,107.2,107.13,107.19,50114.0,80.0609,80.0982,80.0459,80.0907,50114.0
2017-03-20 15:40:00,107.19,107.24,107.18,107.23,43546.0,80.0907,80.1281,80.0833,80.1206,43546.0
2017-03-20 15:45:00,107.23,107.24,107.18,107.19,56593.0,80.1206,80.1281,80.0833,80.0907,56593.0
2017-03-20 15:50:00,107.19,107.24,107.17,107.2,92659.0,80.0907,80.1281,80.0758,80.0982,92659.0
2017-03-20 15:55:00,107.2,107.22,107.07,107.12,123922.0,80.0982,80.1132,80.0011,80.0384,123922.0
2017-03-21 09:30:00,107.5,108.14,107.5,108.02,55061.0,80.3224,80.8006,80.3224,80.7109,55061.0
2017-03-21 09:35:00,108.14,108.14,107.87,108.04,25814.0,80.8006,80.8006,80.5988,80.7259,25814.0
2017-03-21 09:40:00,107.98,107.99,107.8,107.8,18314.0,80.681,80.6885,80.5465,80.5465,18314.0
2017-03-21 09:45:00,107.78,107.78,107.54,107.57,13795.0,80.5316,80.5316,80.3523,80.3747,13795.0
2017-03-21 09:50:00,107.55,107.56,107.35,107.44,23147.0,80.3597,80.3672,80.2103,80.2775,23147.0
2017-03-21 09:55:00,107.44,107.49,107.27,107.42,23328.0,80.2775,80.3149,80.1505,80.2626,23328.0
2017-03-21 10:00:00,107.42,107.45,107.25,107.37,14478.0,80.2626,80.285,80.1356,80.2252,14478.0
2017-03-21 10:05:00,107.36,107.43,107.29,107.42,21102.0,80.2178,80.2701,80.1655,80.2626,21102.0
2017-03-21 10:10:00,107.4,107.44,107.28,107.34,25863.0,80.2477,80.2775,80.158,80.2028,25863.0
2017-03-21 10:15:00,107.32,107.34,107.2,107.23,21565.0,80.1879,80.2028,80.0982,80.1206,21565.0
2017-03-21 10:20:00,107.23,107.32,107.15,107.15,21989.0,80.1206,80.1879,80.0609,80.0609,21989.0
2017-03-21 10:25:00,107.15,107.22,106.94,106.96,31089.0,80.0609,80.1132,79.9039,79.9189,31089.0
2017-03-21 10:30:00,106.97,107.01,106.9,106.99,33841.0,79.9264,79.9562,79.8741,79.9413,33841.0
2017-03-21 10:35:00,106.98,107.09,106.98,107.05,53164.0,79.9338,80.016,79.9338,79.9861,53164.0
2017-03-21 10:40:00,107.05,107.09,107.04,107.06,38035.0,79.9861,80.016,79.9787,79.9936,38035.0
2017-03-21 10:45:00,107.06,107.08,106.96,107.01,31496.0,79.9936,80.0086,79.9189,79.9562,31496.0
2017-03-21 10:50:00,107.01,107.01,106.79,106.86,25927.0,79.9562,79.9562,79.7919,79.8442,25927.0
2017-03-21 10:55:00,106.89,106.89,106.66,106.77,26984.0,79.8666,79.8666,79.6947,79.7769,26984.0
2017-03-21 11:00:00,106.76,106.82,106.72,106.78,19356.0,79.7695,79.8143,79.7396,79.7844,19356.0
2017-03-21 11:05:00,106.77,106.78,106.63,106.73,35328.0,79.7769,79.7844,79.6723,79.747,35328.0
2017-03-21 11:10:00,106.73,106.79,106.66,106.7,34990.0,79.747,79.7919,79.6947,79.7246,34990.0
2017-03-21 11:15:00,106.7,106.7,106.5,106.58,32010.0,79.7246,79.7246,79.5752,79.635,32010.0
2017-03-21 11:20:00,106.54,106.62,106.5,106.6,19786.0,79.6051,79.6648,79.5752,79.6499,19786.0
2017-03-21 11:25:00,106.6,106.71,106.57,106.64,17465.0,79.6499,79.7321,79.6275,79.6798,17465.0
2017-03-21 11:30:00,106.65,106.66,106.41,106.46,28784.0,79.6873,79.6947,79.5079,79.5453,28784.0
2017-03-21 11:35:00,106.42,106.59,106.38,106.55,24117.0,79.5154,79.6424,79.4855,79.6125,24117.0
2017-03-21 11:40:00,106.53,106.68,106.48,106.68,21159.0,79.5976,79.7097,79.5602,79.7097,21159.0
2017-03-21 11:45:00,106.67,106.75,106.6,106.63,20737.0,79.7022,79.762,79.6499,79.6723,20737.0
2017-03-21 11:50:00,106.65,106.71,106.62,106.69,23542.0,79.6873,79.7321,79.6648,79.7172,23542.0
2017-03-21 11:55:00,106.66,106.72,106.62,106.7,22800.0,79.6947,79.7396,79.6648,79.7246,22800.0
2017-03-21 12:00:00,106.7,106.7,106.57,106.67,30181.0,79.7246,79.7246,79.6275,79.7022,30181.0
2017-03-21 12:05:00,106.68,106.81,106.64,106.73,32491.0,79.7097,79.8068,79.6798,79.747,32491.0
2017-03-21 12:10:00,106.74,106.79,106.65,106.68,21720.0,79.7545,79.7919,79.6873,79.7097,21720.0
2017-03-21 12:15:00,106.69,106.8,106.67,106.71,23649.0,79.7172,79.7993,79.7022,79.7321,23649.0
2017-03-21 12:20:00,106.71,106.71,106.52,106.55,26600.0,79.7321,79.7321,79.5901,79.6125,26600.0
2017-03-21 12:25:00,106.56,106.57,106.43,106.54,19686.0,79.62,79.6275,79.5229,79.6051,19686.0
2017-03-21 12:30:00,106.54,106.65,106.53,106.6,22186.0,79.6051,79.6873,79.5976,79.6499,22186.0
2017-03-21 12:35:00,106.59,106.59,106.51,106.58,13436.0,79.6424,79.6424,79.5827,79.635,13436.0
2017-03-21 12:40:00,106.56,106.62,106.54,106.58,12774.0,79.62,79.6648,79.6051,79.635,12774.0
2017-03-21 12:45:00,106.59,106.6,106.51,106.56,17021.0,79.6424,79.6499,79.5827,79.62,17021.0
2017-03-21 12:50:00,106.56,106.61,106.48,106.61,13382.0,79.62,79.6574,79.5602,79.6574,13382.0
2017-03-21 12:55:00,106.59,106.66,106.54,106.56,15383.0,79.6424,79.6947,79.6051,79.62,15383.0
2017-03-21 13:00:00,106.56,106.66,106.56,106.62,13547.0,79.62,79.6947,79.62,79.6648,13547.0
2017-03-21 13:05:00,106.61,106.64,106.54,106.56,16393.0,79.6574,79.6798,79.6051,79.62,16393.0
2017-03-21 13:10:00,106.54,106.65,106.49,106.49,15199.0,79.6051,79.6873,79.5677,79.5677,15199.0
2017-03-21 13:15:00,106.5,106.62,106.5,106.62,15260.0,79.5752,79.6648,79.5752,79.6648,15260.0
2017-03-21 13:20:00,106.63,106.68,106.53,106.63,42028.0,79.6723,79.7097,79.5976,79.6723,42028.0
2017-03-21 13:25:00,106.63,106.7,106.58,106.69,23216.0,79.6723,79.7246,79.635,79.7172,23216.0
2017-03-21 13:30:00,106.68,106.73,106.67,106.7,24567.0,79.7097,79.747,79.7022,79.7246,24567.0
2017-03-21 13:35:00,106.69,106.7,106.59,106.62,25574.0,79.7172,79.7246,79.6424,79.6648,25574.0
2017-03-21 13:40:00,106.61,106.65,106.46,106.46,166321.0,79.6574,79.6873,79.5453,79.5453,166321.0
2017-03-21 13:45:00,106.47,106.52,106.4,106.52,37065.0,79.5528,79.5901,79.5005,79.5901,37065.0
2017-03-21 13:50:00,106.49,106.51,106.43,106.46,28744.0,79.5677,79.5827,79.5229,79.5453,28744.0
2017-03-21 13:55:00,106.45,106.51,106.43,106.47,31495.0,79.5378,79.5827,79.5229,79.5528,31495.0
2017-03-21 14:00:00,106.47,106.53,106.46,106.49,26092.0,79.5528,79.5976,79.5453,79.5677,26092.0
2017-03-21 14:05:00,106.49,106.75,106.46,106.73,29057.0,79.5677,79.762,79.5453,79.747,29057.0
2017-03-21 14:10:00,106.71,106.82,106.67,106.82,20502.0,79.7321,79.8143,79.7022,79.8143,20502.0
2017-03-21 14:15:00,106.82,106.89,106.73,106.89,42799.0,79.8143,79.8666,79.747,79.8666,42799.0
2017-03-21 14:20:00,106.89,106.89,106.75,106.77,28022.0,79.8666,79.8666,79.762,79.7769,28022.0
2017-03-21 14:25:00,106.76,106.84,106.69,106.76,19064.0,79.7695,79.8292,79.7172,79.7695,19064.0
2017-03-21 14:30:00,106.78,107.0,106.77,106.95,24661.0,79.7844,79.9488,79.7769,79.9114,24661.0
2017-03-21 14:35:00,106.95,107.02,106.91,107.0,15432.0,79.9114,79.9637,79.8815,79.9488,15432.0
2017-03-21 14:40:00,107.02,107.02,106.89,106.93,25746.0,79.9637,79.9637,79.8666,79.8965,25746.0
2017-03-21 14:45:00,106.92,106.92,106.71,106.79,23734.0,79.889,79.889,79.7321,79.7919,23734.0
2017-03-21 14:50:00,106.79,106.83,106.69,106.74,56587.0,79.7919,79.8218,79.7172,79.7545,56587.0
2017-03-21 14:55:00,106.74,106.83,106.71,106.78,17325.0,79.7545,79.8218,79.7321,79.7844,17325.0
2017-03-21 15:00:00,106.78,106.83,106.74,106.81,18917.0,79.7844,79.8218,79.7545,79.8068,18917.0
2017-03-21 15:05:00,106.8,106.88,106.76,106.8,21194.0,79.7993,79.8591,79.7695,79.7993,21194.0
2017-03-21 15:10:00,106.79,106.86,106.69,106.69,37981.0,79.7919,79.8442,79.7172,79.7172,37981.0
2017-03-21 15:15:00,106.69,106.76,106.64,106.71,50885.0,79.7172,79.7695,79.6798,79.7321,50885.0
2017-03-21 15:20:00,106.71,106.71,106.62,106.68,42298.0,79.7321,79.7321,79.6648,79.7097,42298.0
2017-03-21 15:25:00,106.67,106.69,106.6,106.66,50636.0,79.7022,79.7172,79.6499,79.6947,50636.0
2017-03-21 15:30:00,106.66,106.73,106.6,106.65,40482.0,79.6947,79.747,79.6499,79.6873,40482.0
2017-03-21 15:35:00,106.65,106.67,106.53,106.53,30237.0,79.6873,79.7022,79.5976,79.5976,30237.0
2017-03-21 15:40:00,106.53,106.6,106.41,106.41,47387.0,79.5976,79.6499,79.5079,79.5079,47387.0
2017-03-21 15:45:00,106.41,106.53,106.37,106.52,68278.0,79.5079,79.5976,79.4781,79.5901,68278.0
2017-03-21 15:50:00,106.52,106.54,106.43,106.54,59712.0,79.5901,79.6051,79.5229,79.6051,59712.0
2017-03-21 15:55:00,106.54,106.6,106.45,106.51,109706.0,79.6051,79.6499,79.5378,79.5827,109706.0
2017-03-22 09:30:00,106.96,107.17,106.84,106.85,88336.0,79.9189,80.0758,79.8292,79.8367,88336.0
2017-03-22 09:35:00,106.97,107.03,106.39,106.45,28402.0,79.9264,79.9712,79.493,79.5378,28402.0
2017-03-22 09:40:00,106.44,106.49,106.12,106.36,27401.0,79.5304,79.5677,79.2913,79.4706,27401.0
2017-03-22 09:45:00,106.4,106.55,106.31,106.32,21311.0,79.5005,79.6125,79.4332,79.4407,21311.0
2017-03-22 09:50:00,106.34,106.36,106.17,106.24,16108.0,79.4556,79.4706,79.3286,79.3809,16108.0
2017-03-22 09:55:00,106.27,106.31,106.09,106.19,25364.0,79.4033,79.4332,79.2688,79.3436,25364.0
2017-03-22 10:00:00,106.17,106.25,106.08,106.1,24655.0,79.3286,79.3884,79.2614,79.2763,24655.0
2017-03-22 10:05:00,106.09,106.19,105.98,106.16,41985.0,79.2688,79.3436,79.1866,79.3211,41985.0
2017-03-22 10:10:00,106.16,106.19,105.98,106.05,27074.0,79.3211,79.3436,79.1866,79.239,27074.0
2017-03-22 10:15:00,106.07,106.09,105.95,106.0,17307.0,79.2539,79.2688,79.1642,79.2016,17307.0
2017-03-22 10:20:00,106.0,106.09,105.91,105.92,36947.0,79.2016,79.2688,79.1343,79.1418,36947.0
2017-03-22 10:25:00,105.94,105.99,105.88,105.96,29020.0,79.1568,79.1941,79.1119,79.1717,29020.0
2017-03-22 10:30:00,105.95,106.1,105.93,106.09,21779.0,79.1642,79.2763,79.1493,79.2688,21779.0
2017-03-22 10:35:00,106.09,106.26,106.07,106.15,25883.0,79.2688,79.3959,79.2539,79.3137,25883.0
2017-03-22 10:40:00,106.16,106.2,105.97,105.98,29946.0,79.3211,79.351,79.1792,79.1866,29946.0
2017-03-22 10:45:00,105.95,106.07,105.93,106.03,19761.0,79.1642,79.2539,79.1493,79.224,19761.0
2017-03-22 10:50:00,106.04,106.08,105.96,105.97,38099.0,79.2315,79.2614,79.1717,79.1792,38099.0
2017-03-22 10:55:00,105.96,106.04,105.89,106.0,32213.0,79.1717,79.2315,79.1194,79.2016,32213.0
2017-03-22 11:00:00,106.01,106.01,105.91,105.97,11552.0,79.2091,79.2091,79.1343,79.1792,11552.0
2017-03-22 11:05:00,105.98,106.03,105.92,105.97,14234.0,79.1866,79.224,79.1418,79.1792,14234.0
2017-03-22 11:10:00,105.97,106.01,105.9,105.96,19490.0,79.1792,79.2091,79.1269,79.1717,19490.0
2017-03-22 11:15:00,105.96,106.24,105.95,106.23,38091.0,79.1717,79.3809,79.1642,79.3734,38091.0
2017-03-22 11:20:00,106.25,106.43,106.25,106.34,21303.0,79.3884,79.5229,79.3884,79.4556,21303.0
2017-03-22 11:25:00,106.32,106.37,106.29,106.32,16024.0,79.4407,79.4781,79.4183,79.4407,16024.0
2017-03-22 11:30:00,106.32,106.34,106.25,106.27,13847.0,79.4407,79.4556,79.3884,79.4033,13847.0
2017-03-22 11:35:00,106.28,106.39,106.27,106.34,13892.0,79.4108,79.493,79.4033,79.4556,13892.0
2017-03-22 11:40:00,106.36,106.46,106.35,106.44,18509.0,79.4706,79.5453,79.4631,79.5304,18509.0
2017-03-22 11:45:00,106.44,106.46,106.37,106.43,11925.0,79.5304,79.5453,79.4781,79.5229,11925.0
2017-03-22 11:50:00,106.44,106.47,106.42,106.45,11373.0,79.5304,79.5528,79.5154,79.5378,11373.0
2017-03-22 11:55:00,106.45,106.5,106.39,106.47,14808.0,79.5378,79.5752,79.493,79.5528,14808.0
2017-03-22 12:00:00,106.48,106.55,106.46,106.55,24607.0,79.5602,79.6125,79.5453,79.6125,24607.0
2017-03-22 12:05:00,106.55,106.62,106.54,106.54,13940.0,79.6125,79.6648,79.6051,79.6051,13940.0
2017-03-22 12:10:00,106.53,106.55,106.49,106.51,8910.0,79.5976,79.6125,79.5677,79.5827,8910.0
2017-03-22 12:15:00,106.53,106.53,106.37,106.41,9606.0,79.5976,79.5976,79.4781,79.5079,9606.0
2017-03-22 12:20:00,106.42,106.47,106.38,106.38,13770.0,79.5154,79.5528,79.4855,79.4855,13770.0
2017-03-22 12:25:00,106.42,106.44,106.31,106.39,7550.0,79.5154,79.5304,79.4332,79.493,7550.0
2017-03-22 12:30:00,106.38,106.49,106.37,106.42,9370.0,79.4855,79.5677,79.4781,79.5154,9370.0
2017-03-22 12:35:00,106.45,106.54,106.39,106.4,12655.0,79.5378,79.6051,79.493,79.5005,12655.0
2017-03-22 12:40:00,106.42,106.43,106.3,106.3,4873.0,79.5154,79.5229,79.4257,79.4257,4873.0
2017-03-22 12:45:00,106.31,106.38,106.31,106.35,11399.0,79.4332,79.4855,79.4332,79.4631,11399.0
2017-03-22 12:50:00,106.36,106.4,106.3,106.35,10285.0,79.4706,79.5005,79.4257,79.4631,10285.0
2017-03-22 12:55:00,106.36,106.42,106.32,106.39,17406.0,79.4706,79.5154,79.4407,79.493,17406.0
2017-03-22 13:00:00,106.4,106.43,106.24,106.27,23868.0,79.5005,79.5229,79.3809,79.4033,23868.0
2017-03-22 13:05:00,106.25,106.36,106.2,106.34,9530.0,79.3884,79.4706,79.351,79.4556,9530.0
2017-03-22 13:10:00,106.36,106.42,106.32,106.34,11756.0,79.4706,79.5154,79.4407,79.4556,11756.0
2017-03-22 13:15:00,106.34,106.43,106.29,106.39,12449.0,79.4556,79.5229,79.4183,79.493,12449.0
2017-03-22 13:20:00,106.38,106.44,106.33,106.4,15734.0,79.4855,79.5304,79.4482,79.5005,15734.0
2017-03-22 13:25:00,106.39,106.42,106.34,106.39,6895.0,79.493,79.5154,79.4556,79.493,6895.0
2017-03-22 13:30:00,106.39,106.46,106.36,106.45,15999.0,79.493,79.5453,79.4706,79.5378,15999.0
2017-03-22 13:35:00,106.46,106.47,106.39,106.45,10048.0,79.5453,79.5528,79.493,79.5378,10048.0
2017-03-22 13:40:00,106.46,106.46,106.38,106.4,12838.0,79.5453,79.5453,79.4855,79.5005,12838.0
2017-03-22 13:45:00,106.4,106.44,106.37,106.44,21933.0,79.5005,79.5304,79.4781,79.5304,21933.0
2017-03-22 13:50:00,106.44,106.46,106.32,106.34,13828.0,79.5304,79.5453,79.4407,79.4556,13828.0
2017-03-22 13:55:00,106.34,106.34,106.22,106.23,11132.0,79.4556,79.4556,79.366,79.3734,11132.0
2017-03-22 14:00:00,106.23,106.37,106.22,106.36,10707.0,79.3734,79.4781,79.366,79.4706,10707.0
2017-03-22 14:05:00,106.35,106.4,106.29,106.36,37852.0,79.4631,79.5005,79.4183,79.4706,37852.0
2017-03-22 14:10:00,106.37,106.41,106.33,106.36,15976.0,79.4781,79.5079,79.4482,79.4706,15976.0
2017-03-22 14:15:00,106.37,106.39,106.31,106.34,16161.0,79.4781,79.493,79.4332,79.4556,16161.0
2017-03-22 14:20:00,106.35,106.4,106.32,106.35,17688.0,79.4631,79.5005,79.4407,79.4631,17688.0
2017-03-22 14:25:00,106.38,106.38,106.3,106.33,11239.0,79.4855,79.4855,79.4257,79.4482,11239.0
2017-03-22 14:30:00,106.33,106.39,106.32,106.35,13366.0,79.4482,79.493,79.4407,79.4631,13366.0
2017-03-22 14:35:00,106.37,106.4,106.34,106.38,30504.0,79.4781,79.5005,79.4556,79.4855,30504.0
2017-03-22 14:40:00,106.39,106.42,106.36,106.38,34017.0,79.493,79.5154,79.4706,79.4855,34017.0
2017-03-22 14:45:00,106.38,106.39,106.33,106.36,15994.0,79.4855,79.493,79.4482,79.4706,15994.0
2017-03-22 14:50:00,106.39,106.42,106.34,106.36,19472.0,79.493,79.5154,79.4556,79.4706,19472.0
2017-03-22 14:55:00,106.37,106.4,106.33,106.36,20658.0,79.4781,79.5005,79.4482,79.4706,20658.0
2017-03-22 15:00:00,106.36,106.42,106.36,106.4,22399.0,79.4706,79.5154,79.4706,79.5005,22399.0
2017-03-22 15:05:00,106.4,106.49,106.39,106.48,17385.0,79.5005,79.5677,79.493,79.5602,17385.0
2017-03-22 15:10:00,106.47,106.52,106.45,106.47,19070.0,79.5528,79.5901,79.5378,79.5528,19070.0
2017-03-22 15:15:00,106.48,106.57,106.45,106.46,24996.0,79.5602,79.6275,79.5378,79.5453,24996.0
2017-03-22 15:20:00,106.49,106.57,106.43,106.45,26810.0,79.5677,79.6275,79.5229,79.5378,26810.0
2017-03-22 15:25:00,106.47,106.5,106.44,106.47,13420.0,79.5528,79.5752,79.5304,79.5528,13420.0
2017-03-22 15:30:00,106.48,106.49,106.42,106.44,33001.0,79.5602,79.5677,79.5154,79.5304,33001.0
2017-03-22 15:35:00,106.43,106.48,106.41,106.43,33180.0,79.5229,79.5602,79.5079,79.5229,33180.0
2017-03-22 15:40:00,106.43,106.51,106.41,106.49,39502.0,79.5229,79.5827,79.5079,79.5677,39502.0
2017-03-22 15:45:00,106.48,106.61,106.48,106.58,46434.0,79.5602,79.6574,79.5602,79.635,46434.0
2017-03-22 15:50:00,106.59,106.69,106.56,106.62,62068.0,79.6424,79.7172,79.62,79.6648,62068.0
2017-03-22 15:55:00,106.62,106.65,106.47,106.52,99912.0,79.6648,79.6873,79.5528,79.5901,99912.0
2017-03-23 09:30:00,106.53,106.6,106.34,106.45,44988.0,79.5976,79.6499,79.4556,79.5378,44988.0
2017-03-23 09:35:00,106.43,106.6,106.37,106.4,12502.0,79.5229,79.6499,79.4781,79.5005,12502.0
2017-03-23 09:40:00,106.4,106.49,106.34,106.45,10738.0,79.5005,79.5677,79.4556,79.5378,10738.0
2017-03-23 09:45:00,106.44,106.47,106.33,106.33,19284.0,79.5304,79.5528,79.4482,79.4482,19284.0
2017-03-23 09:50:00,106.33,106.33,106.21,106.21,9119.0,79.4482,79.4482,79.3585,79.3585,9119.0
2017-03-23 09:55:00,106.22,106.3,106.2,106.22,17203.0,79.366,79.4257,79.351,79.366,17203.0
2017-03-23 10:00:00,106.23,106.36,106.23,106.29,21618.0,79.3734,79.4706,79.3734,79.4183,21618.0
2017-03-23 10:05:00,106.28,106.28,106.18,106.18,6369.0,79.4108,79.4108,79.3361,79.3361,6369.0
2017-03-23 10:10:00,106.19,106.26,106.15,106.25,13282.0,79.3436,79.3959,79.3137,79.3884,13282.0
2017-03-23 10:15:00,106.26,106.29,106.19,106.21,9428.0,79.3959,79.4183,79.3436,79.3585,9428.0
2017-03-23 10:20:00,106.2,106.31,106.2,106.24,20738.0,79.351,79.4332,79.351,79.3809,20738.0
2017-03-23 10:25:00,106.27,106.28,106.22,106.25,7733.0,79.4033,79.4108,79.366,79.3884,7733.0
2017-03-23 10:30:00,106.25,106.35,106.22,106.33,12353.0,79.3884,79.4631,79.366,79.4482,12353.0
2017-03-23 10:35:00,106.32,106.4,106.31,106.4,9239.0,79.4407,79.5005,79.4332,79.5005,9239.0
2017-03-23 10:40:00,106.41,106.45,106.39,106.39,12423.0,79.5079,79.5378,79.493,79.493,12423.0
2017-03-23 10:45:00,106.39,106.46,106.35,106.43,9477.0,79.493,79.5453,79.4631,79.5229,9477.0
2017-03-23 10:50:00,106.44,106.47,106.4,106.47,10729.0,79.5304,79.5528,79.5005,79.5528,10729.0
2017-03-23 10:55:00,106.48,106.56,106.48,106.53,19119.0,79.5602,79.62,79.5602,79.5976,19119.0
2017-03-23 11:00:00,106.54,106.55,106.43,106.44,33092.0,79.6051,79.6125,79.5229,79.5304,33092.0
2017-03-23 11:05:00,106.47,106.53,106.46,106.49,14980.0,79.5528,79.5976,79.5453,79.5677,14980.0
2017-03-23 11:10:00,106.49,106.68,106.49,106.67,10807.0,79.5677,79.7097,79.5677,79.7022,10807.0
2017-03-23 11:15:00,106.68,106.78,106.68,106.74,18517.0,79.7097,79.7844,79.7097,79.7545,18517.0
2017-03-23 11:20:00,106.73,106.73,106.63,106.73,16138.0,79.747,79.747,79.6723,79.747,16138.0
2017-03-23 11:25:00,106.71,106.74,106.66,106.68,9300.0,79.7321,79.7545,79.6947,79.7097,9300.0
2017-03-23 11:30:00,106.7,106.73,106.66,106.71,18253.0,79.7246,79.747,79.6947,79.7321,18253.0
2017-03-23 11:35:00,106.7,106.74,106.67,106.73,12586.0,79.7246,79.7545,79.7022,79.747,12586.0
2017-03-23 11:40:00,106.72,106.72,106.66,106.68,7602.0,79.7396,79.7396,79.6947,79.7097,7602.0
2017-03-23 11:45:00,106.68,106.71,106.56,106.56,117473.0,79.7097,79.7321,79.62,79.62,117473.0
2017-03-23 11:50:00,106.6,106.74,106.58,106.74,14330.0,79.6499,79.7545,79.635,79.7545,14330.0
2017-03-23 11:55:00,106.74,106.8,106.73,106.75,14733.0,79.7545,79.7993,79.747,79.762,14733.0
2017-03-23 12:00:00,106.75,106.8,106.72,106.75,17489.0,79.762,79.7993,79.7396,79.762,17489.0
2017-03-23 12:05:00,106.76,106.77,106.73,106.74,6583.0,79.7695,79.7769,79.747,79.7545,6583.0
2017-03-23 12:10:00,106.75,106.82,106.75,106.82,10392.0,79.762,79.8143,79.762,79.8143,10392.0
2017-03-23 12:15:00,106.82,106.89,106.8,106.82,6868.0,79.8143,79.8666,79.7993,79.8143,6868.0
2017-03-23 12:20:00,106.82,106.89,106.82,106.87,6245.0,79.8143,79.8666,79.8143,79.8516,6245.0
2017-03-23 12:25:00,106.88,106.88,106.8,106.8,7950.0,79.8591,79.8591,79.7993,79.7993,7950.0
2017-03-23 12:30:00,106.8,106.83,106.74,106.75,5468.0,79.7993,79.8218,79.7545,79.762,5468.0
2017-03-23 12:35:00,106.79,106.81,106.76,106.76,4890.0,79.7919,79.8068,79.7695,79.7695,4890.0
2017-03-23 12:40:00,106.73,106.82,106.71,106.78,10472.0,79.747,79.8143,79.7321,79.7844,10472.0
2017-03-23 12:45:00,106.8,106.81,106.71,106.75,6409.0,79.7993,79.8068,79.7321,79.762,6409.0
2017-03-23 12:50:00,106.76,106.76,106.72,106.75,5388.0,79.7695,79.7695,79.7396,79.762,5388.0
2017-03-23 12:55:00,106.74,106.81,106.74,106.77,15568.0,79.7545,79.8068,79.7545,79.7769,15568.0
2017-03-23 13:00:00,106.77,106.77,106.6,106.6,26324.0,79.7769,79.7769,79.6499,79.6499,26324.0
2017-03-23 13:05:00,106.59,106.62,106.42,106.43,25604.0,79.6424,79.6648,79.5154,79.5229,25604.0
2017-03-23 13:10:00,106.4,106.46,106.32,106.43,23382.0,79.5005,79.5453,79.4407,79.5229,23382.0
2017-03-23 13:15:00,106.42,106.46,106.34,106.44,9130.0,79.5154,79.5453,79.4556,79.5304,9130.0
2017-03-23 13:20:00,106.45,106.47,106.4,106.44,7102.0,79.5378,79.5528,79.5005,79.5304,7102.0
2017-03-23 13:25:00,106.43,106.5,106.31,106.31,11568.0,79.5229,79.5752,79.4332,79.4332,11568.0
2017-03-23 13:30:00,106.33,106.39,106.31,106.37,12243.0,79.4482,79.493,79.4332,79.4781,12243.0
2017-03-23 13:35:00,106.4,106.43,106.35,106.36,8958.0,79.5005,79.5229,79.4631,79.4706,8958.0
2017-03-23 13:40:00,106.36,106.46,106.33,106.42,12846.0,79.4706,79.5453,79.4482,79.5154,12846.0
2017-03-23 13:45:00,106.42,106.47,106.39,106.44,8652.0,79.5154,79.5528,79.493,79.5304,8652.0
2017-03-23 13:50:00,106.44,106.51,106.42,106.46,32719.0,79.5304,79.5827,79.5154,79.5453,32719.0
2017-03-23 13:55:00,106.45,106.45,106.41,106.42,9741.0,79.5378,79.5378,79.5079,79.5154,9741.0
2017-03-23 14:00:00,106.41,106.42,106.37,106.38,15828.0,79.5079,79.5154,79.4781,79.4855,15828.0
2017-03-23 14:05:00,106.37,106.38,106.3,106.31,16066.0,79.4781,79.4855,79.4257,79.4332,16066.0
2017-03-23 14:10:00,106.31,106.32,106.28,106.28,11863.0,79.4332,79.4407,79.4108,79.4108,11863.0
2017-03-23 14:15:00,106.27,106.3,106.22,106.23,12911.0,79.4033,79.4257,79.366,79.3734,12911.0
2017-03-23 14:20:00,106.24,106.26,106.15,106.18,19552.0,79.3809,79.3959,79.3137,79.3361,19552.0
2017-03-23 14:25:00,106.18,106.23,106.1,106.1,21972.0,79.3361,79.3734,79.2763,79.2763,21972.0
2017-03-23 14:30:00,106.1,106.12,106.0,106.03,29937.0,79.2763,79.2913,79.2016,79.224,29937.0
2017-03-23 14:35:00,106.02,106.09,105.98,106.03,27016.0,79.2165,79.2688,79.1866,79.224,27016.0
2017-03-23 14:40:00,106.04,106.05,105.97,106.01,20164.0,79.2315,79.239,79.1792,79.2091,20164.0
2017-03-23 14:45:00,106.0,106.02,105.95,105.97,13027.0,79.2016,79.2165,79.1642,79.1792,13027.0
2017-03-23 14:50:00,105.98,105.98,105.9,105.95,18464.0,79.1866,79.1866,79.1269,79.1642,18464.0
2017-03-23 14:55:00,105.94,106.03,105.86,105.87,43222.0,79.1568,79.224,79.097,79.1045,43222.0
2017-03-23 15:00:00,105.86,105.86,105.75,105.82,31006.0,79.097,79.097,79.0148,79.0671,31006.0
2017-03-23 15:05:00,105.83,105.84,105.75,105.76,32539.0,79.0746,79.082,79.0148,79.0223,32539.0
2017-03-23 15:10:00,105.77,105.78,105.62,105.7,50592.0,79.0297,79.0372,78.9177,78.9774,50592.0
2017-03-23 15:15:00,105.7,105.71,105.59,105.63,40891.0,78.9774,78.9849,78.8952,78.9251,40891.0
2017-03-23 15:20:00,105.65,105.73,105.64,105.66,39901.0,78.9401,78.9999,78.9326,78.9476,39901.0
2017-03-23 15:25:00,105.66,105.72,105.58,105.6,36559.0,78.9476,78.9924,78.8878,78.9027,36559.0
2017-03-23 15:30:00,105.61,105.63,105.37,105.47,62216.0,78.9102,78.9251,78.7309,78.8056,62216.0
2017-03-23 15:35:00,105.47,105.66,105.47,105.65,47924.0,78.8056,78.9476,78.8056,78.9401,47924.0
2017-03-23 15:40:00,105.66,105.71,105.44,105.45,60023.0,78.9476,78.9849,78.7832,78.7906,60023.0
2017-03-23 15:45:00,105.45,105.67,105.44,105.66,87119.0,78.7906,78.955,78.7832,78.9476,87119.0
2017-03-23 15:50:00,105.65,105.65,105.54,105.63,89287.0,78.9401,78.9401,78.8579,78.9251,89287.0
2017-03-23 15:55:00,105.63,105.78,105.59,105.64,169851.0,78.9251,79.0372,78.8952,78.9326,169851.0
2017-03-24 09:30:00,105.69,105.75,105.58,105.58,23491.0,78.97,79.0148,78.8878,78.8878,23491.0
2017-03-24 09:35:00,105.57,105.78,105.57,105.63,27123.0,78.8803,79.0372,78.8803,78.9251,27123.0
2017-03-24 09:40:00,105.65,105.78,105.56,105.78,15489.0,78.9401,79.0372,78.8728,79.0372,15489.0
2017-03-24 09:45:00,105.78,105.84,105.64,105.76,10431.0,79.0372,79.082,78.9326,79.0223,10431.0
2017-03-24 09:50:00,105.81,105.83,105.75,105.81,7495.0,79.0596,79.0746,79.0148,79.0596,7495.0
2017-03-24 09:55:00,105.79,105.79,105.56,105.6,7116.0,79.0447,79.0447,78.8728,78.9027,7116.0
2017-03-24 10:00:00,105.59,105.64,105.4,105.42,20573.0,78.8952,78.9326,78.7533,78.7682,20573.0
2017-03-24 10:05:00,105.41,105.56,105.41,105.49,15642.0,78.7608,78.8728,78.7608,78.8205,15642.0
2017-03-24 10:10:00,105.49,105.56,105.42,105.52,20110.0,78.8205,78.8728,78.7682,78.8429,20110.0
2017-03-24 10:15:00,105.53,105.55,105.45,105.51,11462.0,78.8504,78.8654,78.7906,78.8355,11462.0
2017-03-24 10:20:00,105.51,105.63,105.47,105.49,18497.0,78.8355,78.9251,78.8056,78.8205,18497.0
2017-03-24 10:25:00,105.51,105.51,105.44,105.45,15997.0,78.8355,78.8355,78.7832,78.7906,15997.0
2017-03-24 10:30:00,105.44,105.48,105.37,105.4,21084.0,78.7832,78.8131,78.7309,78.7533,21084.0
2017-03-24 10:35:00,105.4,105.46,105.38,105.41,7896.0,78.7533,78.7981,78.7383,78.7608,7896.0
2017-03-24 10:40:00,105.42,105.47,105.36,105.42,17548.0,78.7682,78.8056,78.7234,78.7682,17548.0
2017-03-24 10:45:00,105.41,105.53,105.4,105.47,21671.0,78.7608,78.8504,78.7533,78.8056,21671.0
2017-03-24 10:50:00,105.47,105.5,105.41,105.47,20315.0,78.8056,78.828,78.7608,78.8056,20315.0
2017-03-24 10:55:00,105.47,105.57,105.47,105.51,15204.0,78.8056,78.8803,78.8056,78.8355,15204.0
2017-03-24 11:00:00,105.52,105.6,105.52,105.6,12258.0,78.8429,78.9027,78.8429,78.9027,12258.0
2017-03-24 11:05:00,105.61,105.67,105.55,105.6,18572.0,78.9102,78.955,78.8654,78.9027,18572.0
2017-03-24 11:10:00,105.59,105.6,105.47,105.51,34722.0,78.8952,78.9027,78.8056,78.8355,34722.0
2017-03-24 11:15:00,105.52,105.52,105.39,105.41,16342.0,78.8429,78.8429,78.7458,78.7608,16342.0
2017-03-24 11:20:00,105.42,105.44,105.33,105.36,13869.0,78.7682,78.7832,78.701,78.7234,13869.0
2017-03-24 11:25:00,105.37,105.43,105.33,105.33,12236.0,78.7309,78.7757,78.701,78.701,12236.0
2017-03-24 11:30:00,105.33,105.33,105.2,105.2,17063.0,78.701,78.701,78.6038,78.6038,17063.0
2017-03-24 11:35:00,105.22,105.24,105.17,105.22,28246.0,78.6188,78.6337,78.5814,78.6188,28246.0
2017-03-24 11:40:00,105.22,105.25,105.17,105.2,15576.0,78.6188,78.6412,78.5814,78.6038,15576.0
2017-03-24 11:45:00,105.21,105.36,105.21,105.27,22627.0,78.6113,78.7234,78.6113,78.6561,22627.0
2017-03-24 11:50:00,105.27,105.33,105.24,105.3,23749.0,78.6561,78.701,78.6337,78.6786,23749.0
2017-03-24 11:55:00,105.31,105.41,105.31,105.36,10542.0,78.686,78.7608,78.686,78.7234,10542.0
2017-03-24 12:00:00,105.35,105.42,105.32,105.36,19043.0,78.7159,78.7682,78.6935,78.7234,19043.0
2017-03-24 12:05:00,105.36,105.37,105.3,105.35,16316.0,78.7234,78.7309,78.6786,78.7159,16316.0
2017-03-24 12:10:00,105.36,105.38,105.17,105.24,19461.0,78.7234,78.7383,78.5814,78.6337,19461.0
2017-03-24 12:15:00,105.2,105.24,105.15,105.15,11331.0,78.6038,78.6337,78.5665,78.5665,11331.0
2017-03-24 12:20:00,105.15,105.21,105.09,105.14,20284.0,78.5665,78.6113,78.5217,78.559,20284.0
2017-03-24 12:25:00,105.14,105.41,105.12,105.34,16330.0,78.559,78.7608,78.5441,78.7085,16330.0
2017-03-24 12:30:00,105.35,105.43,105.32,105.37,9388.0,78.7159,78.7757,78.6935,78.7309,9388.0
2017-03-24 12:35:00,105.34,105.46,105.33,105.44,8271.0,78.7085,78.7981,78.701,78.7832,8271.0
2017-03-24 12:40:00,105.46,105.52,105.42,105.5,13421.0,78.7981,78.8429,78.7682,78.828,13421.0
2017-03-24 12:45:00,105.52,105.55,105.45,105.49,15391.0,78.8429,78.8654,78.7906,78.8205,15391.0
2017-03-24 12:50:00,105.49,105.52,105.3,105.34,17823.0,78.8205,78.8429,78.6786,78.7085,17823.0
2017-03-24 12:55:00,105.32,105.33,105.24,105.31,9023.0,78.6935,78.701,78.6337,78.686,9023.0
2017-03-24 13:00:00,105.33,105.34,105.29,105.31,6113.0,78.701,78.7085,78.6711,78.686,6113.0
2017-03-24 13:05:00,105.28,105.32,105.21,105.27,14017.0,78.6636,78.6935,78.6113,78.6561,14017.0
2017-03-24 13:10:00,105.25,105.28,105.19,105.21,6660.0,78.6412,78.6636,78.5964,78.6113,6660.0
2017-03-24 13:15:00,105.2,105.25,105.2,105.22,5902.0,78.6038,78.6412,78.6038,78.6188,5902.0
2017-03-24 13:20:00,105.21,105.3,105.2,105.25,10520.0,78.6113,78.6786,78.6038,78.6412,10520.0
2017-03-24 13:25:00,105.29,105.45,105.28,105.42,12733.0,78.6711,78.7906,78.6636,78.7682,12733.0
2017-03-24 13:30:00,105.41,105.42,105.33,105.37,9474.0,78.7608,78.7682,78.701,78.7309,9474.0
2017-03-24 13:35:00,105.36,105.38,105.31,105.33,7345.0,78.7234,78.7383,78.686,78.701,7345.0
2017-03-24 13:40:00,105.32,105.4,105.31,105.31,8865.0,78.6935,78.7533,78.686,78.686,8865.0
2017-03-24 13:45:00,105.3,105.35,105.3,105.3,8673.0,78.6786,78.7159,78.6786,78.6786,8673.0
2017-03-24 13:50:00,105.29,105.3,105.2,105.22,8415.0,78.6711,78.6786,78.6038,78.6188,8415.0
2017-03-24 13:55:00,105.21,105.22,105.08,105.1,18953.0,78.6113,78.6188,78.5142,78.5291,18953.0
2017-03-24 14:00:00,105.1,105.16,105.09,105.1,14137.0,78.5291,78.574,78.5217,78.5291,14137.0
2017-03-24 14:05:00,105.1,105.15,105.07,105.08,14387.0,78.5291,78.5665,78.5067,78.5142,14387.0
2017-03-24 14:10:00,105.08,105.1,105.05,105.06,17353.0,78.5142,78.5291,78.4918,78.4992,17353.0
2017-03-24 14:15:00,105.06,105.12,105.03,105.12,16738.0,78.4992,78.5441,78.4768,78.5441,16738.0
2017-03-24 14:20:00,105.11,105.13,105.07,105.11,13638.0,78.5366,78.5515,78.5067,78.5366,13638.0
2017-03-24 14:25:00,105.12,105.12,105.04,105.07,15757.0,78.5441,78.5441,78.4843,78.5067,15757.0
2017-03-24 14:30:00,105.06,105.14,105.06,105.08,14120.0,78.4992,78.559,78.4992,78.5142,14120.0
2017-03-24 14:35:00,105.06,105.09,105.01,105.03,14954.0,78.4992,78.5217,78.4619,78.4768,14954.0
2017-03-24 14:40:00,105.04,105.09,105.01,105.05,21155.0,78.4843,78.5217,78.4619,78.4918,21155.0
2017-03-24 14:45:00,105.05,105.07,104.93,104.97,63498.0,78.4918,78.5067,78.4021,78.432,63498.0
2017-03-24 14:50:00,104.99,104.99,104.88,104.89,18146.0,78.4469,78.4469,78.3647,78.3722,18146.0
2017-03-24 14:55:00,104.91,104.97,104.88,104.91,21339.0,78.3872,78.432,78.3647,78.3872,21339.0
2017-03-24 15:00:00,104.91,104.92,104.8,104.91,64830.0,78.3872,78.3946,78.305,78.3872,64830.0
2017-03-24 15:05:00,104.91,104.99,104.86,104.98,43679.0,78.3872,78.4469,78.3498,78.4395,43679.0
2017-03-24 15:10:00,104.97,105.0,104.9,104.95,44337.0,78.432,78.4544,78.3797,78.417,44337.0
2017-03-24 15:15:00,104.93,104.98,104.88,104.91,27827.0,78.4021,78.4395,78.3647,78.3872,27827.0
2017-03-24 15:20:00,104.91,104.98,104.9,104.96,16294.0,78.3872,78.4395,78.3797,78.4245,16294.0
2017-03-24 15:25:00,104.96,105.0,104.93,104.97,23336.0,78.4245,78.4544,78.4021,78.432,23336.0
2017-03-24 15:30:00,104.96,105.07,104.89,104.98,76460.0,78.4245,78.5067,78.3722,78.4395,76460.0
2017-03-24 15:35:00,104.97,105.25,104.94,105.25,84518.0,78.432,78.6412,78.4096,78.6412,84518.0
2017-03-24 15:40:00,105.27,105.37,105.19,105.2,43522.0,78.6561,78.7309,78.5964,78.6038,43522.0
2017-03-24 15:45:00,105.2,105.21,104.95,104.98,86539.0,78.6038,78.6113,78.417,78.4395,86539.0
2017-03-24 15:50:00,104.98,105.26,104.97,105.2,54722.0,78.4395,78.6487,78.432,78.6038,54722.0
2017-03-24 15:55:00,105.18,105.24,104.96,105.07,207400.0,78.5889,78.6337,78.4245,78.5067,207400.0
2017-03-27 09:30:00,104.48,104.48,104.12,104.15,63293.0,78.0659,78.0659,77.7969,77.8193,63293.0
2017-03-27 09:35:00,104.15,104.16,103.92,104.04,40260.0,77.8193,77.8268,77.6474,77.7371,40260.0
2017-03-27 09:40:00,104.08,104.08,103.85,103.85,27288.0,77.767,77.767,77.5951,77.5951,27288.0
2017-03-27 09:45:00,103.85,104.23,103.85,104.23,25069.0,77.5951,77.8791,77.5951,77.8791,25069.0
2017-03-27 09:50:00,104.24,104.43,104.21,104.22,27561.0,77.8865,78.0285,77.8641,77.8716,27561.0
2017-03-27 09:55:00,104.21,104.4,104.2,104.33,17046.0,77.8641,78.0061,77.8567,77.9538,17046.0
2017-03-27 10:00:00,104.27,104.27,104.1,104.1,32318.0,77.909,77.909,77.7819,77.7819,32318.0
2017-03-27 10:05:00,104.1,104.12,103.86,103.86,41103.0,77.7819,77.7969,77.6026,77.6026,41103.0
2017-03-27 10:10:00,103.89,103.9,103.76,103.8,28655.0,77.625,77.6325,77.5279,77.5578,28655.0
2017-03-27 10:15:00,103.81,103.88,103.79,103.81,14880.0,77.5653,77.6176,77.5503,77.5653,14880.0
2017-03-27 10:20:00,103.82,103.83,103.75,103.78,38444.0,77.5727,77.5802,77.5204,77.5428,38444.0
2017-03-27 10:25:00,103.78,103.93,103.77,103.77,20676.0,77.5428,77.6549,77.5354,77.5354,20676.0
2017-03-27 10:30:00,103.78,103.98,103.76,103.98,37350.0,77.5428,77.6923,77.5279,77.6923,37350.0
2017-03-27 10:35:00,103.97,104.01,103.88,103.9,74405.0,77.6848,77.7147,77.6176,77.6325,74405.0
2017-03-27 10:40:00,103.9,104.11,103.86,104.1,14304.0,77.6325,77.7894,77.6026,77.7819,14304.0
2017-03-27 10:45:00,104.1,104.1,103.9,103.92,23671.0,77.7819,77.7819,77.6325,77.6474,23671.0
2017-03-27 10:50:00,103.92,103.98,103.9,103.95,39864.0,77.6474,77.6923,77.6325,77.6699,39864.0
2017-03-27 10:55:00,103.93,104.04,103.91,104.03,15764.0,77.6549,77.7371,77.64,77.7296,15764.0
2017-03-27 11:00:00,104.01,104.15,104.01,104.09,18954.0,77.7147,77.8193,77.7147,77.7745,18954.0
2017-03-27 11:05:00,104.09,104.2,104.06,104.19,45304.0,77.7745,77.8567,77.7521,77.8492,45304.0
2017-03-27 11:10:00,104.19,104.31,104.18,104.29,36092.0,77.8492,77.9389,77.8417,77.9239,36092.0
2017-03-27 11:15:00,104.27,104.31,104.27,104.3,25975.0,77.909,77.9389,77.909,77.9314,25975.0
2017-03-27 11:20:00,104.3,104.42,104.29,104.41,27740.0,77.9314,78.021,77.9239,78.0136,27740.0
2017-03-27 11:25:00,104.41,104.52,104.35,104.51,26355.0,78.0136,78.0958,77.9687,78.0883,26355.0
2017-03-27 11:30:00,104.53,104.65,104.51,104.63,26233.0,78.1032,78.1929,78.0883,78.1779,26233.0
2017-03-27 11:35:00,104.63,104.7,104.63,104.65,23975.0,78.1779,78.2303,78.1779,78.1929,23975.0
2017-03-27 11:40:00,104.65,104.76,104.65,104.7,14066.0,78.1929,78.2751,78.1929,78.2303,14066.0
2017-03-27 11:45:00,104.7,104.77,104.67,104.67,15679.0,78.2303,78.2826,78.2078,78.2078,15679.0
2017-03-27 11:50:00,104.67,104.67,104.54,104.54,18013.0,78.2078,78.2078,78.1107,78.1107,18013.0
2017-03-27 11:55:00,104.56,104.63,104.52,104.6,10611.0,78.1256,78.1779,78.0958,78.1555,10611.0
2017-03-27 12:00:00,104.59,104.68,104.58,104.67,20544.0,78.1481,78.2153,78.1406,78.2078,20544.0
2017-03-27 12:05:00,104.64,104.77,104.64,104.76,15779.0,78.1854,78.2826,78.1854,78.2751,15779.0
2017-03-27 12:10:00,104.76,104.77,104.71,104.71,7136.0,78.2751,78.2826,78.2377,78.2377,7136.0
2017-03-27 12:15:00,104.72,104.78,104.7,104.78,9450.0,78.2452,78.29,78.2303,78.29,9450.0
2017-03-27 12:20:00,104.77,104.77,104.63,104.67,12160.0,78.2826,78.2826,78.1779,78.2078,12160.0
2017-03-27 12:25:00,104.67,104.7,104.64,104.7,4463.0,78.2078,78.2303,78.1854,78.2303,4463.0
2017-03-27 12:30:00,104.71,104.74,104.67,104.73,7911.0,78.2377,78.2601,78.2078,78.2527,7911.0
2017-03-27 12:35:00,104.74,104.77,104.67,104.69,7519.0,78.2601,78.2826,78.2078,78.2228,7519.0
2017-03-27 12:40:00,104.68,104.75,104.66,104.75,3370.0,78.2153,78.2676,78.2004,78.2676,3370.0
2017-03-27 12:45:00,104.73,104.78,104.71,104.77,10107.0,78.2527,78.29,78.2377,78.2826,10107.0
2017-03-27 12:50:00,104.78,104.86,104.76,104.86,10574.0,78.29,78.3498,78.2751,78.3498,10574.0
2017-03-27 12:55:00,104.86,104.87,104.82,104.84,5136.0,78.3498,78.3573,78.3199,78.3349,5136.0
2017-03-27 13:00:00,104.83,104.94,104.83,104.93,6834.0,78.3274,78.4096,78.3274,78.4021,6834.0
2017-03-27 13:05:00,104.92,104.95,104.85,104.89,8418.0,78.3946,78.417,78.3423,78.3722,8418.0
2017-03-27 13:10:00,104.88,104.89,104.83,104.86,8612.0,78.3647,78.3722,78.3274,78.3498,8612.0
2017-03-27 13:15:00,104.86,104.89,104.83,104.85,10666.0,78.3498,78.3722,78.3274,78.3423,10666.0
2017-03-27 13:20:00,104.85,104.91,104.84,104.86,9366.0,78.3423,78.3872,78.3349,78.3498,9366.0
2017-03-27 13:25:00,104.86,104.87,104.73,104.8,9036.0,78.3498,78.3573,78.2527,78.305,9036.0
2017-03-27 13:30:00,104.8,104.82,104.75,104.78,12944.0,78.305,78.3199,78.2676,78.29,12944.0
2017-03-27 13:35:00,104.79,104.83,104.74,104.74,8170.0,78.2975,78.3274,78.2601,78.2601,8170.0
2017-03-27 13:40:00,104.75,104.82,104.73,104.81,11210.0,78.2676,78.3199,78.2527,78.3124,11210.0
2017-03-27 13:45:00,104.8,104.82,104.74,104.77,6855.0,78.305,78.3199,78.2601,78.2826,6855.0
2017-03-27 13:50:00,104.78,104.81,104.73,104.79,6471.0,78.29,78.3124,78.2527,78.2975,6471.0
2017-03-27 13:55:00,104.82,104.85,104.78,104.79,8114.0,78.3199,78.3423,78.29,78.2975,8114.0
2017-03-27 14:00:00,104.79,104.83,104.79,104.81,6018.0,78.2975,78.3274,78.2975,78.3124,6018.0
2017-03-27 14:05:00,104.81,104.86,104.8,104.84,8556.0,78.3124,78.3498,78.305,78.3349,8556.0
2017-03-27 14:10:00,104.84,104.84,104.74,104.75,9907.0,78.3349,78.3349,78.2601,78.2676,9907.0
2017-03-27 14:15:00,104.73,104.75,104.65,104.66,13851.0,78.2527,78.2676,78.1929,78.2004,13851.0
2017-03-27 14:20:00,104.66,104.69,104.62,104.69,11831.0,78.2004,78.2228,78.1705,78.2228,11831.0
2017-03-27 14:25:00,104.69,104.73,104.62,104.73,11245.0,78.2228,78.2527,78.1705,78.2527,11245.0
2017-03-27 14:30:00,104.72,104.73,104.66,104.7,7104.0,78.2452,78.2527,78.2004,78.2303,7104.0
2017-03-27 14:35:00,104.71,104.74,104.65,104.66,11405.0,78.2377,78.2601,78.1929,78.2004,11405.0
2017-03-27 14:40:00,104.67,104.7,104.64,104.66,10474.0,78.2078,78.2303,78.1854,78.2004,10474.0
2017-03-27 14:45:00,104.66,104.78,104.61,104.77,14726.0,78.2004,78.29,78.163,78.2826,14726.0
2017-03-27 14:50:00,104.77,104.79,104.72,104.72,14252.0,78.2826,78.2975,78.2452,78.2452,14252.0
2017-03-27 14:55:00,104.72,104.78,104.7,104.71,42644.0,78.2452,78.29,78.2303,78.2377,42644.0
2017-03-27 15:00:00,104.72,104.75,104.7,104.72,23847.0,78.2452,78.2676,78.2303,78.2452,23847.0
2017-03-27 15:05:00,104.7,104.71,104.65,104.67,9422.0,78.2303,78.2377,78.1929,78.2078,9422.0
2017-03-27 15:10:00,104.65,104.76,104.65,104.73,13441.0,78.1929,78.2751,78.1929,78.2527,13441.0
2017-03-27 15:15:00,104.73,104.77,104.71,104.75,11679.0,78.2527,78.2826,78.2377,78.2676,11679.0
2017-03-27 15:20:00,104.76,104.78,104.71,104.76,28303.0,78.2751,78.29,78.2377,78.2751,28303.0
2017-03-27 15:25:00,104.76,104.86,104.76,104.83,17054.0,78.2751,78.3498,78.2751,78.3274,17054.0
2017-03-27 15:30:00,104.82,104.93,104.8,104.9,24871.0,78.3199,78.4021,78.305,78.3797,24871.0
2017-03-27 15:35:00,104.9,104.94,104.86,104.87,32504.0,78.3797,78.4096,78.3498,78.3573,32504.0
2017-03-27 15:40:00,104.87,104.98,104.87,104.9,21071.0,78.3573,78.4395,78.3573,78.3797,21071.0
2017-03-27 15:45:00,104.9,104.96,104.83,104.85,63735.0,78.3797,78.4245,78.3274,78.3423,63735.0
2017-03-27 15:50:00,104.86,104.89,104.8,104.85,62096.0,78.3498,78.3722,78.305,78.3423,62096.0
2017-03-27 15:55:00,104.86,104.86,104.74,104.78,94511.0,78.3498,78.3498,78.2601,78.29,94511.0
2017-03-28 09:30:00,104.72,104.76,104.5,104.54,37112.0,78.2452,78.2751,78.0808,78.1107,37112.0
2017-03-28 09:35:00,104.52,104.8,104.52,104.78,12054.0,78.0958,78.305,78.0958,78.29,12054.0
2017-03-28 09:40:00,104.79,104.9,104.73,104.75,20572.0,78.2975,78.3797,78.2527,78.2676,20572.0
2017-03-28 09:45:00,104.74,104.83,104.73,104.76,18772.0,78.2601,78.3274,78.2527,78.2751,18772.0
2017-03-28 09:50:00,104.76,104.78,104.6,104.65,14996.0,78.2751,78.29,78.1555,78.1929,14996.0
2017-03-28 09:55:00,104.66,104.74,104.66,104.7,11538.0,78.2004,78.2601,78.2004,78.2303,11538.0
2017-03-28 10:00:00,104.74,105.04,104.74,105.04,14280.0,78.2601,78.4843,78.2601,78.4843,14280.0
2017-03-28 10:05:00,105.04,105.1,105.0,105.08,16634.0,78.4843,78.5291,78.4544,78.5142,16634.0
2017-03-28 10:10:00,105.08,105.14,104.99,104.99,16488.0,78.5142,78.559,78.4469,78.4469,16488.0
2017-03-28 10:15:00,105.01,105.07,104.94,105.05,9985.0,78.4619,78.5067,78.4096,78.4918,9985.0
2017-03-28 10:20:00,105.03,105.08,104.99,105.06,17608.0,78.4768,78.5142,78.4469,78.4992,17608.0
2017-03-28 10:25:00,105.04,105.11,104.98,105.11,9909.0,78.4843,78.5366,78.4395,78.5366,9909.0
2017-03-28 10:30:00,105.11,105.13,105.07,105.1,13209.0,78.5366,78.5515,78.5067,78.5291,13209.0
2017-03-28 10:35:00,105.09,105.22,105.09,105.19,14901.0,78.5217,78.6188,78.5217,78.5964,14901.0
2017-03-28 10:40:00,105.18,105.28,105.18,105.27,14215.0,78.5889,78.6636,78.5889,78.6561,14215.0
2017-03-28 10:45:00,105.27,105.37,105.26,105.36,15526.0,78.6561,78.7309,78.6487,78.7234,15526.0
2017-03-28 10:50:00,105.35,105.36,105.29,105.34,8120.0,78.7159,78.7234,78.6711,78.7085,8120.0
2017-03-28 10:55:00,105.34,105.4,105.33,105.4,14664.0,78.7085,78.7533,78.701,78.7533,14664.0
2017-03-28 11:00:00,105.4,105.57,105.39,105.57,21091.0,78.7533,78.8803,78.7458,78.8803,21091.0
2017-03-28 11:05:00,105.55,105.64,105.55,105.61,13753.0,78.8654,78.9326,78.8654,78.9102,13753.0
2017-03-28 11:10:00,105.6,105.74,105.59,105.74,34295.0,78.9027,79.0073,78.8952,79.0073,34295.0
2017-03-28 11:15:00,105.74,105.85,105.73,105.73,14829.0,79.0073,79.0895,78.9999,78.9999,14829.0
2017-03-28 11:20:00,105.72,105.74,105.67,105.72,29050.0,78.9924,79.0073,78.955,78.9924,29050.0
2017-03-28 11:25:00,105.71,105.78,105.69,105.72,16382.0,78.9849,79.0372,78.97,78.9924,16382.0
2017-03-28 11:30:00,105.71,105.86,105.69,105.85,24053.0,78.9849,79.097,78.97,79.0895,24053.0
2017-03-28 11:35:00,105.83,105.85,105.76,105.8,22848.0,79.0746,79.0895,79.0223,79.0522,22848.0
2017-03-28 11:40:00,105.81,105.89,105.8,105.89,12304.0,79.0596,79.1194,79.0522,79.1194,12304.0
2017-03-28 11:45:00,105.89,106.08,105.87,106.08,23138.0,79.1194,79.2614,79.1045,79.2614,23138.0
2017-03-28 11:50:00,106.07,106.1,106.02,106.03,16385.0,79.2539,79.2763,79.2165,79.224,16385.0
2017-03-28 11:55:00,106.05,106.16,106.04,106.15,26543.0,79.239,79.3211,79.2315,79.3137,26543.0
2017-03-28 12:00:00,106.11,106.2,106.1,106.16,19095.0,79.2838,79.351,79.2763,79.3211,19095.0
2017-03-28 12:05:00,106.16,106.23,106.14,106.19,29924.0,79.3211,79.3734,79.3062,79.3436,29924.0
2017-03-28 12:10:00,106.2,106.23,106.18,106.2,17725.0,79.351,79.3734,79.3361,79.351,17725.0
2017-03-28 12:15:00,106.18,106.31,106.11,106.12,39611.0,79.3361,79.4332,79.2838,79.2913,39611.0
2017-03-28 12:20:00,106.12,106.15,106.08,106.15,13851.0,79.2913,79.3137,79.2614,79.3137,13851.0
2017-03-28 12:25:00,106.15,106.24,106.12,106.23,31034.0,79.3137,79.3809,79.2913,79.3734,31034.0
2017-03-28 12:30:00,106.23,106.27,106.18,106.19,32784.0,79.3734,79.4033,79.3361,79.3436,32784.0
2017-03-28 12:35:00,106.18,106.23,106.15,106.2,15490.0,79.3361,79.3734,79.3137,79.351,15490.0
2017-03-28 12:40:00,106.2,106.22,106.14,106.22,8104.0,79.351,79.366,79.3062,79.366,8104.0
2017-03-28 12:45:00,106.21,106.23,106.19,106.2,8861.0,79.3585,79.3734,79.3436,79.351,8861.0
2017-03-28 12:50:00,106.2,106.23,106.14,106.14,9713.0,79.351,79.3734,79.3062,79.3062,9713.0
2017-03-28 12:55:00,106.16,106.31,106.16,106.31,8149.0,79.3211,79.4332,79.3211,79.4332,8149.0
2017-03-28 13:00:00,106.32,106.35,106.31,106.32,13914.0,79.4407,79.4631,79.4332,79.4407,13914.0
2017-03-28 13:05:00,106.32,106.36,106.3,106.31,8418.0,79.4407,79.4706,79.4257,79.4332,8418.0
2017-03-28 13:10:00,106.31,106.36,106.28,106.32,11740.0,79.4332,79.4706,79.4108,79.4407,11740.0
2017-03-28 13:15:00,106.32,106.33,106.3,106.33,10980.0,79.4407,79.4482,79.4257,79.4482,10980.0
2017-03-28 13:20:00,106.34,106.35,106.29,106.3,10621.0,79.4556,79.4631,79.4183,79.4257,10621.0
2017-03-28 13:25:00,106.3,106.36,106.28,106.31,62076.0,79.4257,79.4706,79.4108,79.4332,62076.0
2017-03-28 13:30:00,106.32,106.32,106.17,106.19,9043.0,79.4407,79.4407,79.3286,79.3436,9043.0
2017-03-28 13:35:00,106.21,106.26,106.21,106.25,18970.0,79.3585,79.3959,79.3585,79.3884,18970.0
2017-03-28 13:40:00,106.26,106.35,106.25,106.29,36937.0,79.3959,79.4631,79.3884,79.4183,36937.0
2017-03-28 13:45:00,106.3,106.31,106.26,106.28,40638.0,79.4257,79.4332,79.3959,79.4108,40638.0
2017-03-28 13:50:00,106.28,106.29,106.24,106.25,26818.0,79.4108,79.4183,79.3809,79.3884,26818.0
2017-03-28 13:55:00,106.26,106.34,106.23,106.3,51184.0,79.3959,79.4556,79.3734,79.4257,51184.0
2017-03-28 14:00:00,106.3,106.31,106.22,106.24,206315.0,79.4257,79.4332,79.366,79.3809,206315.0
2017-03-28 14:05:00,106.25,106.31,106.25,106.3,16192.0,79.3884,79.4332,79.3884,79.4257,16192.0
2017-03-28 14:10:00,106.3,106.41,106.3,106.33,46733.0,79.4257,79.5079,79.4257,79.4482,46733.0
2017-03-28 14:15:00,106.34,106.43,106.33,106.33,16448.0,79.4556,79.5229,79.4482,79.4482,16448.0
2017-03-28 14:20:00,106.34,106.39,106.3,106.33,21809.0,79.4556,79.493,79.4257,79.4482,21809.0
2017-03-28 14:25:00,106.33,106.35,106.26,106.33,55606.0,79.4482,79.4631,79.3959,79.4482,55606.0
2017-03-28 14:30:00,106.32,106.32,106.25,106.26,15606.0,79.4407,79.4407,79.3884,79.3959,15606.0
2017-03-28 14:35:00,106.25,106.29,106.24,106.29,38210.0,79.3884,79.4183,79.3809,79.4183,38210.0
2017-03-28 14:40:00,106.29,106.3,106.21,106.24,28693.0,79.4183,79.4257,79.3585,79.3809,28693.0
2017-03-28 14:45:00,106.27,106.28,106.23,106.23,51832.0,79.4033,79.4108,79.3734,79.3734,51832.0
2017-03-28 14:50:00,106.24,106.3,106.24,106.28,29619.0,79.3809,79.4257,79.3809,79.4108,29619.0
2017-03-28 14:55:00,106.29,106.3,106.2,106.2,29326.0,79.4183,79.4257,79.351,79.351,29326.0
2017-03-28 15:00:00,106.2,106.37,106.2,106.37,20819.0,79.351,79.4781,79.351,79.4781,20819.0
2017-03-28 15:05:00,106.36,106.41,106.34,106.38,25412.0,79.4706,79.5079,79.4556,79.4855,25412.0
2017-03-28 15:10:00,106.37,106.39,106.32,106.39,15521.0,79.4781,79.493,79.4407,79.493,15521.0
2017-03-28 15:15:00,106.38,106.38,106.28,106.32,21237.0,79.4855,79.4855,79.4108,79.4407,21237.0
2017-03-28 15:20:00,106.31,106.33,106.26,106.3,15453.0,79.4332,79.4482,79.3959,79.4257,15453.0
2017-03-28 15:25:00,106.3,106.38,106.27,106.38,25045.0,79.4257,79.4855,79.4033,79.4855,25045.0
2017-03-28 15:30:00,106.38,106.4,106.32,106.36,30279.0,79.4855,79.5005,79.4407,79.4706,30279.0
2017-03-28 15:35:00,106.36,106.41,106.3,106.41,32662.0,79.4706,79.5079,79.4257,79.5079,32662.0
2017-03-28 15:40:00,106.42,106.52,106.4,106.43,70582.0,79.5154,79.5901,79.5005,79.5229,70582.0
2017-03-28 15:45:00,106.43,106.43,106.33,106.36,69161.0,79.5229,79.5229,79.4482,79.4706,69161.0
2017-03-28 15:50:00,106.36,106.36,106.26,106.31,80381.0,79.4706,79.4706,79.3959,79.4332,80381.0
2017-03-28 15:55:00,106.31,106.32,106.13,106.2,241211.0,79.4332,79.4407,79.2987,79.351,241211.0
2017-03-29 09:30:00,105.66,106.1,105.63,105.78,51062.0,78.9476,79.2763,78.9251,79.0372,51062.0
2017-03-29 09:35:00,105.79,105.9,105.75,105.85,22436.0,79.0447,79.1269,79.0148,79.0895,22436.0
2017-03-29 09:40:00,105.86,105.96,105.75,105.81,64948.0,79.097,79.1717,79.0148,79.0596,64948.0
2017-03-29 09:45:00,105.82,105.87,105.72,105.86,33233.0,79.0671,79.1045,78.9924,79.097,33233.0
2017-03-29 09:50:00,105.86,106.06,105.82,106.06,36572.0,79.097,79.2464,79.0671,79.2464,36572.0
2017-03-29 09:55:00,106.06,106.11,105.88,105.88,19752.0,79.2464,79.2838,79.1119,79.1119,19752.0
2017-03-29 10:00:00,105.91,105.92,105.84,105.84,16079.0,79.1343,79.1418,79.082,79.082,16079.0
2017-03-29 10:05:00,105.83,105.88,105.76,105.76,19336.0,79.0746,79.1119,79.0223,79.0223,19336.0
2017-03-29 10:10:00,105.76,105.82,105.71,105.72,18957.0,79.0223,79.0671,78.9849,78.9924,18957.0
2017-03-29 10:15:00,105.73,105.81,105.69,105.76,20725.0,78.9999,79.0596,78.97,79.0223,20725.0
2017-03-29 10:20:00,105.77,105.98,105.76,105.94,21920.0,79.0297,79.1866,79.0223,79.1568,21920.0
2017-03-29 10:25:00,105.93,105.93,105.88,105.9,15254.0,79.1493,79.1493,79.1119,79.1269,15254.0
2017-03-29 10:30:00,105.91,105.99,105.87,105.87,17282.0,79.1343,79.1941,79.1045,79.1045,17282.0
2017-03-29 10:35:00,105.86,105.94,105.85,105.85,12608.0,79.097,79.1568,79.0895,79.0895,12608.0
2017-03-29 10:40:00,105.86,105.86,105.83,105.84,10920.0,79.097,79.097,79.0746,79.082,10920.0
2017-03-29 10:45:00,105.85,105.96,105.82,105.88,33668.0,79.0895,79.1717,79.0671,79.1119,33668.0
2017-03-29 10:50:00,105.86,105.97,105.82,105.97,14834.0,79.097,79.1792,79.0671,79.1792,14834.0
2017-03-29 10:55:00,105.97,105.98,105.91,105.95,26316.0,79.1792,79.1866,79.1343,79.1642,26316.0
2017-03-29 11:00:00,105.94,105.96,105.85,105.88,34767.0,79.1568,79.1717,79.0895,79.1119,34767.0
2017-03-29 11:05:00,105.89,105.91,105.85,105.87,12353.0,79.1194,79.1343,79.0895,79.1045,12353.0
2017-03-29 11:10:00,105.87,105.92,105.79,105.81,24366.0,79.1045,79.1418,79.0447,79.0596,24366.0
2017-03-29 11:15:00,105.83,105.84,105.74,105.76,27107.0,79.0746,79.082,79.0073,79.0223,27107.0
2017-03-29 11:20:00,105.77,105.79,105.69,105.7,16795.0,79.0297,79.0447,78.97,78.9774,16795.0
2017-03-29 11:25:00,105.7,105.72,105.66,105.71,16766.0,78.9774,78.9924,78.9476,78.9849,16766.0
2017-03-29 11:30:00,105.72,105.72,105.65,105.68,12785.0,78.9924,78.9924,78.9401,78.9625,12785.0
2017-03-29 11:35:00,105.69,105.72,105.52,105.52,26256.0,78.97,78.9924,78.8429,78.8429,26256.0
2017-03-29 11:40:00,105.51,105.55,105.46,105.5,24690.0,78.8355,78.8654,78.7981,78.828,24690.0
2017-03-29 11:45:00,105.51,105.58,105.47,105.58,12405.0,78.8355,78.8878,78.8056,78.8878,12405.0
2017-03-29 11:50:00,105.58,105.6,105.54,105.59,10386.0,78.8878,78.9027,78.8579,78.8952,10386.0
2017-03-29 11:55:00,105.6,105.72,105.6,105.69,10847.0,78.9027,78.9924,78.9027,78.97,10847.0
2017-03-29 12:00:00,105.7,105.79,105.7,105.72,9420.0,78.9774,79.0447,78.9774,78.9924,9420.0
2017-03-29 12:05:00,105.71,105.77,105.71,105.77,9065.0,78.9849,79.0297,78.9849,79.0297,9065.0
2017-03-29 12:10:00,105.75,105.83,105.75,105.8,4773.0,79.0148,79.0746,79.0148,79.0522,4773.0
2017-03-29 12:15:00,105.82,105.84,105.79,105.8,6595.0,79.0671,79.082,79.0447,79.0522,6595.0
2017-03-29 12:20:00,105.8,105.83,105.78,105.83,3625.0,79.0522,79.0746,79.0372,79.0746,3625.0
2017-03-29 12:25:00,105.83,105.85,105.78,105.79,10959.0,79.0746,79.0895,79.0372,79.0447,10959.0
2017-03-29 12:30:00,105.78,105.81,105.76,105.81,7133.0,79.0372,79.0596,79.0223,79.0596,7133.0
2017-03-29 12:35:00,105.81,105.82,105.76,105.77,5623.0,79.0596,79.0671,79.0223,79.0297,5623.0
2017-03-29 12:40:00,105.75,105.78,105.73,105.76,7231.0,79.0148,79.0372,78.9999,79.0223,7231.0
2017-03-29 12:45:00,105.78,105.79,105.72,105.74,4792.0,79.0372,79.0447,78.9924,79.0073,4792.0
2017-03-29 12:50:00,105.74,105.76,105.73,105.73,3939.0,79.0073,79.0223,78.9999,78.9999,3939.0
2017-03-29 12:55:00,105.73,105.73,105.51,105.59,31521.0,78.9999,78.9999,78.8355,78.8952,31521.0
2017-03-29 13:00:00,105.58,105.74,105.58,105.69,9465.0,78.8878,79.0073,78.8878,78.97,9465.0
2017-03-29 13:05:00,105.69,105.7,105.6,105.68,10546.0,78.97,78.9774,78.9027,78.9625,10546.0
2017-03-29 13:10:00,105.7,105.78,105.69,105.74,3364.0,78.9774,79.0372,78.97,79.0073,3364.0
2017-03-29 13:15:00,105.75,105.83,105.75,105.82,11413.0,79.0148,79.0746,79.0148,79.0671,11413.0
2017-03-29 13:20:00,105.83,105.88,105.83,105.86,6257.0,79.0746,79.1119,79.0746,79.097,6257.0
2017-03-29 13:25:00,105.87,105.9,105.85,105.86,9087.0,79.1045,79.1269,79.0895,79.097,9087.0
2017-03-29 13:30:00,105.88,105.92,105.87,105.92,8104.0,79.1119,79.1418,79.1045,79.1418,8104.0
2017-03-29 13:35:00,105.93,105.94,105.89,105.92,10012.0,79.1493,79.1568,79.1194,79.1418,10012.0
2017-03-29 13:40:00,105.92,105.93,105.88,105.93,8462.0,79.1418,79.1493,79.1119,79.1493,8462.0
2017-03-29 13:45:00,105.94,105.95,105.89,105.95,18972.0,79.1568,79.1642,79.1194,79.1642,18972.0
2017-03-29 13:50:00,105.93,105.94,105.9,105.93,6556.0,79.1493,79.1568,79.1269,79.1493,6556.0
2017-03-29 13:55:00,105.94,106.0,105.94,105.99,10803.0,79.1568,79.2016,79.1568,79.1941,10803.0
2017-03-29 14:00:00,106.0,106.02,105.95,106.02,9337.0,79.2016,79.2165,79.1642,79.2165,9337.0
2017-03-29 14:05:00,106.02,106.02,105.96,106.0,8727.0,79.2165,79.2165,79.1717,79.2016,8727.0
2017-03-29 14:10:00,105.99,106.06,105.98,106.06,8059.0,79.1941,79.2464,79.1866,79.2464,8059.0
2017-03-29 14:15:00,106.08,106.1,106.06,106.08,12153.0,79.2614,79.2763,79.2464,79.2614,12153.0
2017-03-29 14:20:00,106.09,106.19,106.08,106.19,13741.0,79.2688,79.3436,79.2614,79.3436,13741.0
2017-03-29 14:25:00,106.19,106.23,106.16,106.21,28851.0,79.3436,79.3734,79.3211,79.3585,28851.0
2017-03-29 14:30:00,106.22,106.26,106.21,106.26,21982.0,79.366,79.3959,79.3585,79.3959,21982.0
2017-03-29 14:35:00,106.25,106.32,106.24,106.31,22428.0,79.3884,79.4407,79.3809,79.4332,22428.0
2017-03-29 14:40:00,106.31,106.34,106.29,106.31,14275.0,79.4332,79.4556,79.4183,79.4332,14275.0
2017-03-29 14:45:00,106.31,106.33,106.29,106.3,18175.0,79.4332,79.4482,79.4183,79.4257,18175.0
2017-03-29 14:50:00,106.3,106.33,106.27,106.33,8874.0,79.4257,79.4482,79.4033,79.4482,8874.0
2017-03-29 14:55:00,106.32,106.35,106.32,106.35,7137.0,79.4407,79.4631,79.4407,79.4631,7137.0
2017-03-29 15:00:00,106.34,106.34,106.26,106.29,16672.0,79.4556,79.4556,79.3959,79.4183,16672.0
2017-03-29 15:05:00,106.29,106.3,106.25,106.25,16256.0,79.4183,79.4257,79.3884,79.3884,16256.0
2017-03-29 15:10:00,106.26,106.26,106.15,106.16,10791.0,79.3959,79.3959,79.3137,79.3211,10791.0
2017-03-29 15:15:00,106.16,106.18,106.12,106.14,13714.0,79.3211,79.3361,79.2913,79.3062,13714.0
2017-03-29 15:20:00,106.14,106.22,106.14,106.15,16504.0,79.3062,79.366,79.3062,79.3137,16504.0
2017-03-29 15:25:00,106.16,106.24,106.16,106.2,15256.0,79.3211,79.3809,79.3211,79.351,15256.0
2017-03-29 15:30:00,106.2,106.23,106.17,106.19,14788.0,79.351,79.3734,79.3286,79.3436,14788.0
2017-03-29 15:35:00,106.18,106.24,106.17,106.23,20307.0,79.3361,79.3809,79.3286,79.3734,20307.0
2017-03-29 15:40:00,106.23,106.24,106.16,106.16,26297.0,79.3734,79.3809,79.3211,79.3211,26297.0
2017-03-29 15:45:00,106.16,106.16,106.11,106.11,27679.0,79.3211,79.3211,79.2838,79.2838,27679.0
2017-03-29 15:50:00,106.11,106.14,106.05,106.05,41946.0,79.2838,79.3062,79.239,79.239,41946.0
2017-03-29 15:55:00,106.05,106.07,105.97,106.04,119960.0,79.239,79.2539,79.1792,79.2315,119960.0
2017-03-30 09:30:00,105.81,106.03,105.46,105.49,63112.0,79.0596,79.224,78.7981,78.8205,63112.0
2017-03-30 09:35:00,105.5,105.63,105.37,105.42,70973.0,78.828,78.9251,78.7309,78.7682,70973.0
2017-03-30 09:40:00,105.47,105.63,105.35,105.59,26664.0,78.8056,78.9251,78.7159,78.8952,26664.0
2017-03-30 09:45:00,105.54,105.81,105.54,105.81,19102.0,78.8579,79.0596,78.8579,79.0596,19102.0
2017-03-30 09:50:00,105.83,106.03,105.81,105.95,24502.0,79.0746,79.224,79.0596,79.1642,24502.0
2017-03-30 09:55:00,105.96,106.1,105.93,106.06,14449.0,79.1717,79.2763,79.1493,79.2464,14449.0
2017-03-30 10:00:00,106.06,106.25,106.01,106.24,8362.0,79.2464,79.3884,79.2091,79.3809,8362.0
2017-03-30 10:05:00,106.24,106.24,106.07,106.15,14938.0,79.3809,79.3809,79.2539,79.3137,14938.0
2017-03-30 10:10:00,106.13,106.25,106.13,106.24,10271.0,79.2987,79.3884,79.2987,79.3809,10271.0
2017-03-30 10:15:00,106.28,106.42,106.27,106.36,14147.0,79.4108,79.5154,79.4033,79.4706,14147.0
2017-03-30 10:20:00,106.35,106.36,106.25,106.3,18961.0,79.4631,79.4706,79.3884,79.4257,18961.0
2017-03-30 10:25:00,106.29,106.41,106.29,106.37,12131.0,79.4183,79.5079,79.4183,79.4781,12131.0
2017-03-30 10:30:00,106.39,106.39,106.33,106.38,9854.0,79.493,79.493,79.4482,79.4855,9854.0
2017-03-30 10:35:00,106.38,106.54,106.37,106.52,19770.0,79.4855,79.6051,79.4781,79.5901,19770.0
2017-03-30 10:40:00,106.53,106.62,106.5,106.52,23874.0,79.5976,79.6648,79.5752,79.5901,23874.0
2017-03-30 10:45:00,106.53,106.58,106.51,106.56,8674.0,79.5976,79.635,79.5827,79.62,8674.0
2017-03-30 10:50:00,106.55,106.59,106.48,106.58,11068.0,79.6125,79.6424,79.5602,79.635,11068.0
2017-03-30 10:55:00,106.6,106.74,106.58,106.68,14526.0,79.6499,79.7545,79.635,79.7097,14526.0
2017-03-30 11:00:00,106.68,106.71,106.65,106.66,11749.0,79.7097,79.7321,79.6873,79.6947,11749.0
2017-03-30 11:05:00,106.68,106.68,106.62,106.62,8443.0,79.7097,79.7097,79.6648,79.6648,8443.0
2017-03-30 11:10:00,106.62,106.64,106.58,106.64,10890.0,79.6648,79.6798,79.635,79.6798,10890.0
2017-03-30 11:15:00,106.64,106.79,106.63,106.79,19182.0,79.6798,79.7919,79.6723,79.7919,19182.0
2017-03-30 11:20:00,106.79,106.81,106.59,106.62,11849.0,79.7919,79.8068,79.6424,79.6648,11849.0
2017-03-30 11:25:00,106.63,106.73,106.63,106.69,24007.0,79.6723,79.747,79.6723,79.7172,24007.0
2017-03-30 11:30:00,106.68,106.8,106.68,106.76,13759.0,79.7097,79.7993,79.7097,79.7695,13759.0
2017-03-30 11:35:00,106.72,106.75,106.64,106.68,13698.0,79.7396,79.762,79.6798,79.7097,13698.0
2017-03-30 11:40:00,106.68,106.72,106.56,106.56,7659.0,79.7097,79.7396,79.62,79.62,7659.0
2017-03-30 11:45:00,106.58,106.67,106.57,106.65,6413.0,79.635,79.7022,79.6275,79.6873,6413.0
2017-03-30 11:50:00,106.64,106.66,106.61,106.61,7815.0,79.6798,79.6947,79.6574,79.6574,7815.0
2017-03-30 11:55:00,106.61,106.64,106.58,106.58,5621.0,79.6574,79.6798,79.635,79.635,5621.0
2017-03-30 12:00:00,106.57,106.58,106.52,106.53,7969.0,79.6275,79.635,79.5901,79.5976,7969.0
2017-03-30 12:05:00,106.52,106.57,106.51,106.55,9975.0,79.5901,79.6275,79.5827,79.6125,9975.0
2017-03-30 12:10:00,106.55,106.58,106.53,106.53,8022.0,79.6125,79.635,79.5976,79.5976,8022.0
2017-03-30 12:15:00,106.52,106.57,106.51,106.57,5497.0,79.5901,79.6275,79.5827,79.6275,5497.0
2017-03-30 12:20:00,106.58,106.59,106.47,106.47,8090.0,79.635,79.6424,79.5528,79.5528,8090.0
2017-03-30 12:25:00,106.46,106.52,106.45,106.52,6450.0,79.5453,79.5901,79.5378,79.5901,6450.0
2017-03-30 12:30:00,106.51,106.53,106.46,106.49,5633.0,79.5827,79.5976,79.5453,79.5677,5633.0
2017-03-30 12:35:00,106.47,106.48,106.31,106.34,8753.0,79.5528,79.5602,79.4332,79.4556,8753.0
2017-03-30 12:40:00,106.35,106.35,106.29,106.31,3465.0,79.4631,79.4631,79.4183,79.4332,3465.0
2017-03-30 12:45:00,106.31,106.43,106.29,106.43,6642.0,79.4332,79.5229,79.4183,79.5229,6642.0
2017-03-30 12:50:00,106.4,106.43,106.34,106.37,7149.0,79.5005,79.5229,79.4556,79.4781,7149.0
2017-03-30 12:55:00,106.37,106.44,106.36,106.4,10813.0,79.4781,79.5304,79.4706,79.5005,10813.0
2017-03-30 13:00:00,106.4,106.45,106.36,106.36,19192.0,79.5005,79.5378,79.4706,79.4706,19192.0
2017-03-30 13:05:00,106.37,106.4,106.36,106.4,3235.0,79.4781,79.5005,79.4706,79.5005,3235.0
2017-03-30 13:10:00,106.4,106.47,106.4,106.46,7744.0,79.5005,79.5528,79.5005,79.5453,7744.0
2017-03-30 13:15:00,106.44,106.49,106.44,106.48,7866.0,79.5304,79.5677,79.5304,79.5602,7866.0
2017-03-30 13:20:00,106.48,106.48,106.41,106.44,12360.0,79.5602,79.5602,79.5079,79.5304,12360.0
2017-03-30 13:25:00,106.43,106.47,106.37,106.39,19145.0,79.5229,79.5528,79.4781,79.493,19145.0
2017-03-30 13:30:00,106.39,106.4,106.34,106.4,10170.0,79.493,79.5005,79.4556,79.5005,10170.0
2017-03-30 13:35:00,106.4,106.4,106.35,106.36,13802.0,79.5005,79.5005,79.4631,79.4706,13802.0
2017-03-30 13:40:00,106.38,106.39,106.36,106.37,11486.0,79.4855,79.493,79.4706,79.4781,11486.0
2017-03-30 13:45:00,106.36,106.42,106.35,106.37,14916.0,79.4706,79.5154,79.4631,79.4781,14916.0
2017-03-30 13:50:00,106.36,106.38,106.35,106.36,8426.0,79.4706,79.4855,79.4631,79.4706,8426.0
2017-03-30 13:55:00,106.36,106.37,106.32,106.36,8702.0,79.4706,79.4781,79.4407,79.4706,8702.0
2017-03-30 14:00:00,106.36,106.39,106.36,106.37,4854.0,79.4706,79.493,79.4706,79.4781,4854.0
2017-03-30 14:05:00,106.37,106.41,106.36,106.39,9931.0,79.4781,79.5079,79.4706,79.493,9931.0
2017-03-30 14:10:00,106.39,106.41,106.37,106.39,9041.0,79.493,79.5079,79.4781,79.493,9041.0
2017-03-30 14:15:00,106.39,106.49,106.38,106.44,24577.0,79.493,79.5677,79.4855,79.5304,24577.0
2017-03-30 14:20:00,106.44,106.48,106.43,106.44,18879.0,79.5304,79.5602,79.5229,79.5304,18879.0
2017-03-30 14:25:00,106.44,106.49,106.41,106.48,22078.0,79.5304,79.5677,79.5079,79.5602,22078.0
2017-03-30 14:30:00,106.49,106.58,106.48,106.57,23107.0,79.5677,79.635,79.5602,79.6275,23107.0
2017-03-30 14:35:00,106.58,106.6,106.51,106.52,20872.0,79.635,79.6499,79.5827,79.5901,20872.0
2017-03-30 14:40:00,106.52,106.56,106.49,106.5,10077.0,79.5901,79.62,79.5677,79.5752,10077.0
2017-03-30 14:45:00,106.5,106.56,106.49,106.55,6575.0,79.5752,79.62,79.5677,79.6125,6575.0
2017-03-30 14:50:00,106.56,106.57,106.48,106.5,17183.0,79.62,79.6275,79.5602,79.5752,17183.0
2017-03-30 14:55:00,106.5,106.55,106.48,106.53,9068.0,79.5752,79.6125,79.5602,79.5976,9068.0
2017-03-30 15:00:00,106.54,106.61,106.53,106.59,12722.0,79.6051,79.6574,79.5976,79.6424,12722.0
2017-03-30 15:05:00,106.59,106.63,106.58,106.6,19289.0,79.6424,79.6723,79.635,79.6499,19289.0
2017-03-30 15:10:00,106.6,106.67,106.59,106.67,20303.0,79.6499,79.7022,79.6424,79.7022,20303.0
2017-03-30 15:15:00,106.67,106.73,106.66,106.73,13025.0,79.7022,79.747,79.6947,79.747,13025.0
2017-03-30 15:20:00,106.71,106.78,106.71,106.75,14456.0,79.7321,79.7844,79.7321,79.762,14456.0
2017-03-30 15:25:00,106.76,106.79,106.75,106.78,29212.0,79.7695,79.7919,79.762,79.7844,29212.0
2017-03-30 15:30:00,106.77,106.84,106.77,106.81,33108.0,79.7769,79.8292,79.7769,79.8068,33108.0
2017-03-30 15:35:00,106.8,106.81,106.73,106.75,28997.0,79.7993,79.8068,79.747,79.762,28997.0
2017-03-30 15:40:00,106.75,106.76,106.67,106.7,36698.0,79.762,79.7695,79.7022,79.7246,36698.0
2017-03-30 15:45:00,106.69,106.71,106.65,106.66,39216.0,79.7172,79.7321,79.6873,79.6947,39216.0
2017-03-30 15:50:00,106.66,106.67,106.6,106.63,43297.0,79.6947,79.7022,79.6499,79.6723,43297.0
2017-03-30 15:55:00,106.62,106.7,106.62,106.67,137734.0,79.6648,79.7246,79.6648,79.7022,137734.0
2017-03-31 09:30:00,106.48,106.78,106.48,106.64,38742.0,79.5602,79.7844,79.5602,79.6798,38742.0
2017-03-31 09:35:00,106.62,106.85,106.62,106.74,10843.0,79.6648,79.8367,79.6648,79.7545,10843.0
2017-03-31 09:40:00,106.75,106.81,106.62,106.73,12389.0,79.762,79.8068,79.6648,79.747,12389.0
2017-03-31 09:45:00,106.74,106.77,106.67,106.67,13455.0,79.7545,79.7769,79.7022,79.7022,13455.0
2017-03-31 09:50:00,106.66,106.72,106.55,106.71,14491.0,79.6947,79.7396,79.6125,79.7321,14491.0
2017-03-31 09:55:00,106.69,106.72,106.62,106.62,19224.0,79.7172,79.7396,79.6648,79.6648,19224.0
2017-03-31 10:00:00,106.66,106.66,106.57,106.64,16360.0,79.6947,79.6947,79.6275,79.6798,16360.0
2017-03-31 10:05:00,106.64,106.8,106.63,106.77,20010.0,79.6798,79.7993,79.6723,79.7769,20010.0
2017-03-31 10:10:00,106.76,106.88,106.74,106.8,23098.0,79.7695,79.8591,79.7545,79.7993,23098.0
2017-03-31 10:15:00,106.8,107.0,106.79,106.96,29082.0,79.7993,79.9488,79.7919,79.9189,29082.0
2017-03-31 10:20:00,106.9,106.92,106.79,106.83,9358.0,79.8741,79.889,79.7919,79.8218,9358.0
2017-03-31 10:25:00,106.84,106.86,106.79,106.81,10257.0,79.8292,79.8442,79.7919,79.8068,10257.0
2017-03-31 10:30:00,106.82,106.96,106.82,106.94,8977.0,79.8143,79.9189,79.8143,79.9039,8977.0
2017-03-31 10:35:00,106.94,107.03,106.9,106.94,15728.0,79.9039,79.9712,79.8741,79.9039,15728.0
2017-03-31 10:40:00,106.94,107.07,106.91,107.03,16078.0,79.9039,80.0011,79.8815,79.9712,16078.0
2017-03-31 10:45:00,107.01,107.02,106.96,107.01,9366.0,79.9562,79.9637,79.9189,79.9562,9366.0
2017-03-31 10:50:00,107.01,107.12,107.01,107.11,9682.0,79.9562,80.0384,79.9562,80.031,9682.0
2017-03-31 10:55:00,107.11,107.11,106.98,107.0,10407.0,80.031,80.031,79.9338,79.9488,10407.0
2017-03-31 11:00:00,106.97,106.98,106.84,106.85,13475.0,79.9264,79.9338,79.8292,79.8367,13475.0
2017-03-31 11:05:00,106.86,107.03,106.86,107.02,10965.0,79.8442,79.9712,79.8442,79.9637,10965.0
2017-03-31 11:10:00,107.03,107.06,106.96,106.96,22335.0,79.9712,79.9936,79.9189,79.9189,22335.0
2017-03-31 11:15:00,106.96,106.97,106.89,106.89,14965.0,79.9189,79.9264,79.8666,79.8666,14965.0
2017-03-31 11:20:00,106.89,106.93,106.88,106.9,9023.0,79.8666,79.8965,79.8591,79.8741,9023.0
2017-03-31 11:25:00,106.9,106.93,106.87,106.87,6311.0,79.8741,79.8965,79.8516,79.8516,6311.0
2017-03-31 11:30:00,106.86,106.91,106.84,106.91,10345.0,79.8442,79.8815,79.8292,79.8815,10345.0
2017-03-31 11:35:00,106.92,106.94,106.88,106.91,8981.0,79.889,79.9039,79.8591,79.8815,8981.0
2017-03-31 11:40:00,106.93,106.96,106.85,106.92,10721.0,79.8965,79.9189,79.8367,79.889,10721.0
2017-03-31 11:45:00,106.92,106.94,106.88,106.94,7958.0,79.889,79.9039,79.8591,79.9039,7958.0
2017-03-31 11:50:00,106.93,106.94,106.85,106.92,56733.0,79.8965,79.9039,79.8367,79.889,56733.0
2017-03-31 11:55:00,106.92,107.02,106.92,107.01,94511.0,79.889,79.9637,79.889,79.9562,94511.0
2017-03-31 12:00:00,107.02,107.04,106.96,107.04,7427.0,79.9637,79.9787,79.9189,79.9787,7427.0
2017-03-31 12:05:00,107.04,107.06,106.96,106.97,8182.0,79.9787,79.9936,79.9189,79.9264,8182.0
2017-03-31 12:10:00,106.97,107.01,106.96,107.0,5930.0,79.9264,79.9562,79.9189,79.9488,5930.0
2017-03-31 12:15:00,106.99,107.05,106.97,107.02,6912.0,79.9413,79.9861,79.9264,79.9637,6912.0
2017-03-31 12:20:00,107.04,107.17,107.04,107.17,9716.0,79.9787,80.0758,79.9787,80.0758,9716.0
2017-03-31 12:25:00,107.17,107.22,107.15,107.22,21300.0,80.0758,80.1132,80.0609,80.1132,21300.0
2017-03-31 12:30:00,107.23,107.3,107.21,107.3,33819.0,80.1206,80.1729,80.1057,80.1729,33819.0
2017-03-31 12:35:00,107.3,107.36,107.28,107.29,29067.0,80.1729,80.2178,80.158,80.1655,29067.0
2017-03-31 12:40:00,107.3,107.4,107.28,107.38,11143.0,80.1729,80.2477,80.158,80.2327,11143.0
2017-03-31 12:45:00,107.38,107.39,107.28,107.3,16966.0,80.2327,80.2402,80.158,80.1729,16966.0
2017-03-31 12:50:00,107.3,107.34,107.3,107.31,16205.0,80.1729,80.2028,80.1729,80.1804,16205.0
2017-03-31 12:55:00,107.31,107.37,107.28,107.36,11656.0,80.1804,80.2252,80.158,80.2178,11656.0
2017-03-31 13:00:00,107.36,107.38,107.32,107.33,11535.0,80.2178,80.2327,80.1879,80.1953,11535.0
2017-03-31 13:05:00,107.32,107.37,107.32,107.36,6445.0,80.1879,80.2252,80.1879,80.2178,6445.0
2017-03-31 13:10:00,107.37,107.42,107.36,107.42,23542.0,80.2252,80.2626,80.2178,80.2626,23542.0
2017-03-31 13:15:00,107.42,107.45,107.4,107.44,12523.0,80.2626,80.285,80.2477,80.2775,12523.0
2017-03-31 13:20:00,107.44,107.47,107.4,107.42,16982.0,80.2775,80.3,80.2477,80.2626,16982.0
2017-03-31 13:25:00,107.42,107.48,107.4,107.48,6939.0,80.2626,80.3074,80.2477,80.3074,6939.0
2017-03-31 13:30:00,107.47,107.56,107.46,107.48,15986.0,80.3,80.3672,80.2925,80.3074,15986.0
2017-03-31 13:35:00,107.49,107.51,107.45,107.48,15129.0,80.3149,80.3298,80.285,80.3074,15129.0
2017-03-31 13:40:00,107.47,107.48,107.39,107.44,44072.0,80.3,80.3074,80.2402,80.2775,44072.0
2017-03-31 13:45:00,107.43,107.53,107.43,107.52,28243.0,80.2701,80.3448,80.2701,80.3373,28243.0
2017-03-31 13:50:00,107.5,107.53,107.46,107.51,5791.0,80.3224,80.3448,80.2925,80.3298,5791.0
2017-03-31 13:55:00,107.52,107.57,107.47,107.54,39279.0,80.3373,80.3747,80.3,80.3523,39279.0
2017-03-31 14:00:00,107.54,107.54,107.38,107.43,22191.0,80.3523,80.3523,80.2327,80.2701,22191.0
2017-03-31 14:05:00,107.4,107.41,107.38,107.4,11036.0,80.2477,80.2551,80.2327,80.2477,11036.0
2017-03-31 14:10:00,107.4,107.44,107.32,107.37,15103.0,80.2477,80.2775,80.1879,80.2252,15103.0
2017-03-31 14:15:00,107.37,107.42,107.36,107.41,30800.0,80.2252,80.2626,80.2178,80.2551,30800.0
2017-03-31 14:20:00,107.41,107.46,107.4,107.46,8944.0,80.2551,80.2925,80.2477,80.2925,8944.0
2017-03-31 14:25:00,107.45,107.5,107.41,107.45,12325.0,80.285,80.3224,80.2551,80.285,12325.0
2017-03-31 14:30:00,107.46,107.49,107.43,107.48,12131.0,80.2925,80.3149,80.2701,80.3074,12131.0
2017-03-31 14:35:00,107.48,107.51,107.46,107.47,15970.0,80.3074,80.3298,80.2925,80.3,15970.0
2017-03-31 14:40:00,107.47,107.49,107.43,107.44,19387.0,80.3,80.3149,80.2701,80.2775,19387.0
2017-03-31 14:45:00,107.44,107.48,107.4,107.48,9522.0,80.2775,80.3074,80.2477,80.3074,9522.0
2017-03-31 14:50:00,107.48,107.55,107.46,107.55,22899.0,80.3074,80.3597,80.2925,80.3597,22899.0
2017-03-31 14:55:00,107.54,107.56,107.51,107.54,30354.0,80.3523,80.3672,80.3298,80.3523,30354.0
2017-03-31 15:00:00,107.54,107.57,107.49,107.55,34720.0,80.3523,80.3747,80.3149,80.3597,34720.0
2017-03-31 15:05:00,107.55,107.58,107.51,107.58,21334.0,80.3597,80.3821,80.3298,80.3821,21334.0
2017-03-31 15:10:00,107.57,107.63,107.55,107.63,44013.0,80.3747,80.4195,80.3597,80.4195,44013.0
2017-03-31 15:15:00,107.62,107.65,107.51,107.52,22177.0,80.412,80.4344,80.3298,80.3373,22177.0
2017-03-31 15:20:00,107.51,107.6,107.51,107.57,21902.0,80.3298,80.3971,80.3298,80.3747,21902.0
2017-03-31 15:25:00,107.58,107.67,107.58,107.63,40506.0,80.3821,80.4494,80.3821,80.4195,40506.0
2017-03-31 15:30:00,107.63,107.68,107.54,107.65,44972.0,80.4195,80.4569,80.3523,80.4344,44972.0
2017-03-31 15:35:00,107.65,107.7,107.59,107.63,33154.0,80.4344,80.4718,80.3896,80.4195,33154.0
2017-03-31 15:40:00,107.62,107.63,107.54,107.54,32591.0,80.412,80.4195,80.3523,80.3523,32591.0
2017-03-31 15:45:00,107.54,107.57,107.43,107.45,50240.0,80.3523,80.3747,80.2701,80.285,50240.0
2017-03-31 15:50:00,107.45,107.51,107.44,107.5,66201.0,80.285,80.3298,80.2775,80.3224,66201.0
2017-03-31 15:55:00,107.51,107.53,107.29,107.29,143543.0,80.3298,80.3448,80.1655,80.1655,143543.0
2017-04-03 09:30:00,107.66,107.67,107.16,107.4,55039.0,80.4419,80.4494,80.0683,80.2477,55039.0
2017-04-03 09:35:00,107.34,107.54,107.3,107.44,25126.0,80.2028,80.3523,80.1729,80.2775,25126.0
2017-04-03 09:40:00,107.39,107.47,107.32,107.4,16968.0,80.2402,80.3,80.1879,80.2477,16968.0
2017-04-03 09:45:00,107.4,107.5,107.4,107.45,15296.0,80.2477,80.3224,80.2477,80.285,15296.0
2017-04-03 09:50:00,107.48,107.6,107.45,107.59,32001.0,80.3074,80.3971,80.285,80.3896,32001.0
2017-04-03 09:55:00,107.57,107.66,107.55,107.66,31357.0,80.3747,80.4419,80.3597,80.4419,31357.0
2017-04-03 10:00:00,107.66,107.74,107.65,107.71,40942.0,80.4419,80.5017,80.4344,80.4793,40942.0
2017-04-03 10:05:00,107.69,107.69,107.4,107.4,49837.0,80.4643,80.4643,80.2477,80.2477,49837.0
2017-04-03 10:10:00,107.39,107.39,107.31,107.35,15990.0,80.2402,80.2402,80.1804,80.2103,15990.0
2017-04-03 10:15:00,107.35,107.45,107.33,107.43,22588.0,80.2103,80.285,80.1953,80.2701,22588.0
2017-04-03 10:20:00,107.41,107.43,107.34,107.34,22680.0,80.2551,80.2701,80.2028,80.2028,22680.0
2017-04-03 10:25:00,107.35,107.37,107.22,107.3,36334.0,80.2103,80.2252,80.1132,80.1729,36334.0
2017-04-03 10:30:00,107.3,107.36,107.28,107.29,11792.0,80.1729,80.2178,80.158,80.1655,11792.0
2017-04-03 10:35:00,107.3,107.31,107.27,107.29,21280.0,80.1729,80.1804,80.1505,80.1655,21280.0
2017-04-03 10:40:00,107.28,107.28,107.11,107.11,30344.0,80.158,80.158,80.031,80.031,30344.0
2017-04-03 10:45:00,107.11,107.15,107.05,107.06,12136.0,80.031,80.0609,79.9861,79.9936,12136.0
2017-04-03 10:50:00,107.05,107.05,106.87,106.91,21199.0,79.9861,79.9861,79.8516,79.8815,21199.0
2017-04-03 10:55:00,106.91,106.91,106.7,106.73,28014.0,79.8815,79.8815,79.7246,79.747,28014.0
2017-04-03 11:00:00,106.75,106.82,106.69,106.7,45814.0,79.762,79.8143,79.7172,79.7246,45814.0
2017-04-03 11:05:00,106.71,106.72,106.48,106.52,21242.0,79.7321,79.7396,79.5602,79.5901,21242.0
2017-04-03 11:10:00,106.51,106.73,106.5,106.71,35064.0,79.5827,79.747,79.5752,79.7321,35064.0
2017-04-03 11:15:00,106.73,106.79,106.58,106.58,33156.0,79.747,79.7919,79.635,79.635,33156.0
2017-04-03 11:20:00,106.57,106.6,106.5,106.59,24221.0,79.6275,79.6499,79.5752,79.6424,24221.0
2017-04-03 11:25:00,106.6,106.6,106.4,106.43,33444.0,79.6499,79.6499,79.5005,79.5229,33444.0
2017-04-03 11:30:00,106.44,106.51,106.36,106.37,19654.0,79.5304,79.5827,79.4706,79.4781,19654.0
2017-04-03 11:35:00,106.36,106.41,106.29,106.35,36873.0,79.4706,79.5079,79.4183,79.4631,36873.0
2017-04-03 11:40:00,106.34,106.38,106.33,106.37,15725.0,79.4556,79.4855,79.4482,79.4781,15725.0
2017-04-03 11:45:00,106.37,106.41,106.24,106.28,24703.0,79.4781,79.5079,79.3809,79.4108,24703.0
2017-04-03 11:50:00,106.25,106.29,106.23,106.24,20780.0,79.3884,79.4183,79.3734,79.3809,20780.0
2017-04-03 11:55:00,106.24,106.38,106.19,106.32,14922.0,79.3809,79.4855,79.3436,79.4407,14922.0
2017-04-03 12:00:00,106.33,106.33,106.14,106.19,25053.0,79.4482,79.4482,79.3062,79.3436,25053.0
2017-04-03 12:05:00,106.2,106.28,106.2,106.28,14280.0,79.351,79.4108,79.351,79.4108,14280.0
2017-04-03 12:10:00,106.28,106.37,106.28,106.3,12514.0,79.4108,79.4781,79.4108,79.4257,12514.0
2017-04-03 12:15:00,106.3,106.39,106.28,106.36,14995.0,79.4257,79.493,79.4108,79.4706,14995.0
2017-04-03 12:20:00,106.36,106.42,106.3,106.42,13545.0,79.4706,79.5154,79.4257,79.5154,13545.0
2017-04-03 12:25:00,106.42,106.47,106.41,106.46,10324.0,79.5154,79.5528,79.5079,79.5453,10324.0
2017-04-03 12:30:00,106.46,106.48,106.41,106.41,14336.0,79.5453,79.5602,79.5079,79.5079,14336.0
2017-04-03 12:35:00,106.43,106.43,106.36,106.4,8295.0,79.5229,79.5229,79.4706,79.5005,8295.0
2017-04-03 12:40:00,106.4,106.43,106.37,106.4,11600.0,79.5005,79.5229,79.4781,79.5005,11600.0
2017-04-03 12:45:00,106.4,106.42,106.34,106.36,9687.0,79.5005,79.5154,79.4556,79.4706,9687.0
2017-04-03 12:50:00,106.38,106.38,106.33,106.37,7779.0,79.4855,79.4855,79.4482,79.4781,7779.0
2017-04-03 12:55:00,106.37,106.37,106.34,106.37,9752.0,79.4781,79.4781,79.4556,79.4781,9752.0
2017-04-03 13:00:00,106.37,106.4,106.34,106.35,12544.0,79.4781,79.5005,79.4556,79.4631,12544.0
2017-04-03 13:05:00,106.36,106.42,106.33,106.36,19408.0,79.4706,79.5154,79.4482,79.4706,19408.0
2017-04-03 13:10:00,106.36,106.42,106.35,106.39,13827.0,79.4706,79.5154,79.4631,79.493,13827.0
2017-04-03 13:15:00,106.38,106.41,106.34,106.34,10828.0,79.4855,79.5079,79.4556,79.4556,10828.0
2017-04-03 13:20:00,106.34,106.34,106.26,106.26,7758.0,79.4556,79.4556,79.3959,79.3959,7758.0
2017-04-03 13:25:00,106.28,106.28,106.2,106.21,9148.0,79.4108,79.4108,79.351,79.3585,9148.0
2017-04-03 13:30:00,106.22,106.23,106.13,106.22,18557.0,79.366,79.3734,79.2987,79.366,18557.0
2017-04-03 13:35:00,106.21,106.23,106.16,106.21,22145.0,79.3585,79.3734,79.3211,79.3585,22145.0
2017-04-03 13:40:00,106.2,106.27,106.15,106.22,29386.0,79.351,79.4033,79.3137,79.366,29386.0
2017-04-03 13:45:00,106.23,106.31,106.23,106.29,10900.0,79.3734,79.4332,79.3734,79.4183,10900.0
2017-04-03 13:50:00,106.29,106.35,106.2,106.27,40142.0,79.4183,79.4631,79.351,79.4033,40142.0
2017-04-03 13:55:00,106.27,106.3,106.27,106.28,26085.0,79.4033,79.4257,79.4033,79.4108,26085.0
2017-04-03 14:00:00,106.28,106.29,106.22,106.25,24866.0,79.4108,79.4183,79.366,79.3884,24866.0
2017-04-03 14:05:00,106.25,106.26,106.23,106.26,15578.0,79.3884,79.3959,79.3734,79.3959,15578.0
2017-04-03 14:10:00,106.26,106.3,106.2,106.29,18803.0,79.3959,79.4257,79.351,79.4183,18803.0
2017-04-03 14:15:00,106.29,106.29,106.15,106.15,49661.0,79.4183,79.4183,79.3137,79.3137,49661.0
2017-04-03 14:20:00,106.15,106.19,106.08,106.19,20021.0,79.3137,79.3436,79.2614,79.3436,20021.0
2017-04-03 14:25:00,106.19,106.26,106.15,106.22,19389.0,79.3436,79.3959,79.3137,79.366,19389.0
2017-04-03 14:30:00,106.22,106.27,106.2,106.22,6782.0,79.366,79.4033,79.351,79.366,6782.0
2017-04-03 14:35:00,106.22,106.24,106.12,106.22,35165.0,79.366,79.3809,79.2913,79.366,35165.0
2017-04-03 14:40:00,106.22,106.53,106.19,106.49,27153.0,79.366,79.5976,79.3436,79.5677,27153.0
2017-04-03 14:45:00,106.49,106.53,106.46,106.52,10269.0,79.5677,79.5976,79.5453,79.5901,10269.0
2017-04-03 14:50:00,106.52,106.55,106.48,106.48,12297.0,79.5901,79.6125,79.5602,79.5602,12297.0
2017-04-03 14:55:00,106.48,106.49,106.41,106.41,21227.0,79.5602,79.5677,79.5079,79.5079,21227.0
2017-04-03 15:00:00,106.4,106.5,106.35,106.44,26929.0,79.5005,79.5752,79.4631,79.5304,26929.0
2017-04-03 15:05:00,106.45,106.49,106.41,106.49,20141.0,79.5378,79.5677,79.5079,79.5677,20141.0
2017-04-03 15:10:00,106.49,106.63,106.49,106.62,21209.0,79.5677,79.6723,79.5677,79.6648,21209.0
2017-04-03 15:15:00,106.62,106.64,106.51,106.51,18150.0,79.6648,79.6798,79.5827,79.5827,18150.0
2017-04-03 15:20:00,106.5,106.51,106.45,106.49,16853.0,79.5752,79.5827,79.5378,79.5677,16853.0
2017-04-03 15:25:00,106.5,106.5,106.39,106.42,19871.0,79.5752,79.5752,79.493,79.5154,19871.0
2017-04-03 15:30:00,106.41,106.41,106.31,106.31,35706.0,79.5079,79.5079,79.4332,79.4332,35706.0
2017-04-03 15:35:00,106.31,106.36,106.29,106.29,41433.0,79.4332,79.4706,79.4183,79.4183,41433.0
2017-04-03 15:40:00,106.3,106.36,106.24,106.33,56721.0,79.4257,79.4706,79.3809,79.4482,56721.0
2017-04-03 15:45:00,106.34,106.39,106.27,106.34,47272.0,79.4556,79.493,79.4033,79.4556,47272.0
2017-04-03 15:50:00,106.34,106.43,106.31,106.4,67431.0,79.4556,79.5229,79.4332,79.5005,67431.0
2017-04-03 15:55:00,106.41,106.43,106.34,106.41,149611.0,79.5079,79.5229,79.4556,79.5079,149611.0
2017-04-04 09:30:00,106.3,106.3,106.05,106.05,41347.0,79.4257,79.4257,79.239,79.239,41347.0
2017-04-04 09:35:00,106.07,106.12,105.91,106.05,26446.0,79.2539,79.2913,79.1343,79.239,26446.0
2017-04-04 09:40:00,106.1,106.27,106.05,106.22,19069.0,79.2763,79.4033,79.239,79.366,19069.0
2017-04-04 09:45:00,106.23,106.27,106.18,106.2,26024.0,79.3734,79.4033,79.3361,79.351,26024.0
2017-04-04 09:50:00,106.18,106.21,106.05,106.08,19880.0,79.3361,79.3585,79.239,79.2614,19880.0
2017-04-04 09:55:00,106.08,106.17,106.06,106.16,26020.0,79.2614,79.3286,79.2464,79.3211,26020.0
2017-04-04 10:00:00,106.17,106.22,105.99,106.01,27613.0,79.3286,79.366,79.1941,79.2091,27613.0
2017-04-04 10:05:00,106.03,106.06,105.94,105.97,15388.0,79.224,79.2464,79.1568,79.1792,15388.0
2017-04-04 10:10:00,105.98,105.98,105.7,105.75,61573.0,79.1866,79.1866,78.9774,79.0148,61573.0
2017-04-04 10:15:00,105.76,105.91,105.76,105.88,21121.0,79.0223,79.1343,79.0223,79.1119,21121.0
2017-04-04 10:20:00,105.9,106.02,105.88,106.0,18431.0,79.1269,79.2165,79.1119,79.2016,18431.0
2017-04-04 10:25:00,106.01,106.04,105.96,106.0,25275.0,79.2091,79.2315,79.1717,79.2016,25275.0
2017-04-04 10:30:00,106.0,106.15,106.0,106.13,21731.0,79.2016,79.3137,79.2016,79.2987,21731.0
2017-04-04 10:35:00,106.16,106.31,106.16,106.3,25031.0,79.3211,79.4332,79.3211,79.4257,25031.0
2017-04-04 10:40:00,106.29,106.32,106.19,106.19,16621.0,79.4183,79.4407,79.3436,79.3436,16621.0
2017-04-04 10:45:00,106.19,106.19,106.0,106.03,16364.0,79.3436,79.3436,79.2016,79.224,16364.0
2017-04-04 10:50:00,106.03,106.08,106.01,106.04,15267.0,79.224,79.2614,79.2091,79.2315,15267.0
2017-04-04 10:55:00,106.05,106.16,106.04,106.12,16572.0,79.239,79.3211,79.2315,79.2913,16572.0
2017-04-04 11:00:00,106.11,106.24,106.08,106.22,12235.0,79.2838,79.3809,79.2614,79.366,12235.0
2017-04-04 11:05:00,106.22,106.26,106.2,106.24,10339.0,79.366,79.3959,79.351,79.3809,10339.0
2017-04-04 11:10:00,106.24,106.25,106.22,106.23,7890.0,79.3809,79.3884,79.366,79.3734,7890.0
2017-04-04 11:15:00,106.23,106.27,106.21,106.27,15695.0,79.3734,79.4033,79.3585,79.4033,15695.0
2017-04-04 11:20:00,106.28,106.3,106.26,106.28,9773.0,79.4108,79.4257,79.3959,79.4108,9773.0
2017-04-04 11:25:00,106.29,106.33,106.26,106.26,9516.0,79.4183,79.4482,79.3959,79.3959,9516.0
2017-04-04 11:30:00,106.29,106.37,106.28,106.37,12195.0,79.4183,79.4781,79.4108,79.4781,12195.0
2017-04-04 11:35:00,106.37,106.42,106.36,106.41,9811.0,79.4781,79.5154,79.4706,79.5079,9811.0
2017-04-04 11:40:00,106.41,106.42,106.33,106.34,12384.0,79.5079,79.5154,79.4482,79.4556,12384.0
2017-04-04 11:45:00,106.35,106.4,106.35,106.37,8945.0,79.4631,79.5005,79.4631,79.4781,8945.0
2017-04-04 11:50:00,106.38,106.38,106.29,106.32,10613.0,79.4855,79.4855,79.4183,79.4407,10613.0
2017-04-04 11:55:00,106.32,106.37,106.31,106.33,9977.0,79.4407,79.4781,79.4332,79.4482,9977.0
2017-04-04 12:00:00,106.33,106.33,106.24,106.32,11696.0,79.4482,79.4482,79.3809,79.4407,11696.0
2017-04-04 12:05:00,106.31,106.33,106.29,106.31,7593.0,79.4332,79.4482,79.4183,79.4332,7593.0
2017-04-04 12:10:00,106.3,106.37,106.29,106.37,10633.0,79.4257,79.4781,79.4183,79.4781,10633.0
2017-04-04 12:15:00,106.36,106.42,106.35,106.4,13536.0,79.4706,79.5154,79.4631,79.5005,13536.0
2017-04-04 12:20:00,106.4,106.4,106.28,106.3,22611.0,79.5005,79.5005,79.4108,79.4257,22611.0
2017-04-04 12:25:00,106.29,106.31,106.22,106.22,12100.0,79.4183,79.4332,79.366,79.366,12100.0
2017-04-04 12:30:00,106.22,106.22,106.16,106.16,9750.0,79.366,79.366,79.3211,79.3211,9750.0
2017-04-04 12:35:00,106.17,106.22,106.16,106.22,12038.0,79.3286,79.366,79.3211,79.366,12038.0
2017-04-04 12:40:00,106.22,106.23,106.18,106.22,13917.0,79.366,79.3734,79.3361,79.366,13917.0
2017-04-04 12:45:00,106.2,106.22,106.15,106.2,22954.0,79.351,79.366,79.3137,79.351,22954.0
2017-04-04 12:50:00,106.2,106.21,106.18,106.2,12906.0,79.351,79.3585,79.3361,79.351,12906.0
2017-04-04 12:55:00,106.2,106.2,106.15,106.15,24715.0,79.351,79.351,79.3137,79.3137,24715.0
2017-04-04 13:00:00,106.16,106.16,106.11,106.15,9035.0,79.3211,79.3211,79.2838,79.3137,9035.0
2017-04-04 13:05:00,106.14,106.22,106.12,106.22,12014.0,79.3062,79.366,79.2913,79.366,12014.0
2017-04-04 13:10:00,106.23,106.34,106.23,106.32,13603.0,79.3734,79.4556,79.3734,79.4407,13603.0
2017-04-04 13:15:00,106.32,106.37,106.3,106.3,13326.0,79.4407,79.4781,79.4257,79.4257,13326.0
2017-04-04 13:20:00,106.31,106.35,106.29,106.35,6935.0,79.4332,79.4631,79.4183,79.4631,6935.0
2017-04-04 13:25:00,106.35,106.35,106.27,106.31,18592.0,79.4631,79.4631,79.4033,79.4332,18592.0
2017-04-04 13:30:00,106.32,106.38,106.31,106.36,14619.0,79.4407,79.4855,79.4332,79.4706,14619.0
2017-04-04 13:35:00,106.36,106.38,106.35,106.38,22783.0,79.4706,79.4855,79.4631,79.4855,22783.0
2017-04-04 13:40:00,106.38,106.41,106.36,106.38,6929.0,79.4855,79.5079,79.4706,79.4855,6929.0
2017-04-04 13:45:00,106.37,106.37,106.34,106.35,14840.0,79.4781,79.4781,79.4556,79.4631,14840.0
2017-04-04 13:50:00,106.35,106.42,106.34,106.41,13872.0,79.4631,79.5154,79.4556,79.5079,13872.0
2017-04-04 13:55:00,106.42,106.46,106.41,106.44,11088.0,79.5154,79.5453,79.5079,79.5304,11088.0
2017-04-04 14:00:00,106.45,106.47,106.43,106.44,16380.0,79.5378,79.5528,79.5229,79.5304,16380.0
2017-04-04 14:05:00,106.43,106.46,106.43,106.43,11526.0,79.5229,79.5453,79.5229,79.5229,11526.0
2017-04-04 14:10:00,106.43,106.45,106.4,106.45,13434.0,79.5229,79.5378,79.5005,79.5378,13434.0
2017-04-04 14:15:00,106.45,106.47,106.43,106.44,13927.0,79.5378,79.5528,79.5229,79.5304,13927.0
2017-04-04 14:20:00,106.44,106.44,106.4,106.42,19542.0,79.5304,79.5304,79.5005,79.5154,19542.0
2017-04-04 14:25:00,106.42,106.44,106.4,106.44,15871.0,79.5154,79.5304,79.5005,79.5304,15871.0
2017-04-04 14:30:00,106.44,106.53,106.44,106.53,24194.0,79.5304,79.5976,79.5304,79.5976,24194.0
2017-04-04 14:35:00,106.53,106.53,106.5,106.51,15121.0,79.5976,79.5976,79.5752,79.5827,15121.0
2017-04-04 14:40:00,106.51,106.55,106.49,106.54,24002.0,79.5827,79.6125,79.5677,79.6051,24002.0
2017-04-04 14:45:00,106.53,106.54,106.48,106.5,18036.0,79.5976,79.6051,79.5602,79.5752,18036.0
2017-04-04 14:50:00,106.5,106.52,106.48,106.51,14794.0,79.5752,79.5901,79.5602,79.5827,14794.0
2017-04-04 14:55:00,106.51,106.52,106.42,106.42,27821.0,79.5827,79.5901,79.5154,79.5154,27821.0
2017-04-04 15:00:00,106.42,106.49,106.41,106.49,18059.0,79.5154,79.5677,79.5079,79.5677,18059.0
2017-04-04 15:05:00,106.49,106.49,106.47,106.47,18719.0,79.5677,79.5677,79.5528,79.5528,18719.0
2017-04-04 15:10:00,106.48,106.53,106.47,106.52,32507.0,79.5602,79.5976,79.5528,79.5901,32507.0
2017-04-04 15:15:00,106.51,106.52,106.43,106.45,22792.0,79.5827,79.5901,79.5229,79.5378,22792.0
2017-04-04 15:20:00,106.46,106.49,106.45,106.48,20412.0,79.5453,79.5677,79.5378,79.5602,20412.0
2017-04-04 15:25:00,106.47,106.5,106.45,106.48,27600.0,79.5528,79.5752,79.5378,79.5602,27600.0
2017-04-04 15:30:00,106.48,106.61,106.48,106.59,39423.0,79.5602,79.6574,79.5602,79.6424,39423.0
2017-04-04 15:35:00,106.58,106.62,106.56,106.58,48344.0,79.635,79.6648,79.62,79.635,48344.0
2017-04-04 15:40:00,106.59,106.59,106.55,106.56,30398.0,79.6424,79.6424,79.6125,79.62,30398.0
2017-04-04 15:45:00,106.56,106.63,106.56,106.62,64167.0,79.62,79.6723,79.62,79.6648,64167.0
2017-04-04 15:50:00,106.63,106.64,106.59,106.6,59990.0,79.6723,79.6798,79.6424,79.6499,59990.0
2017-04-04 15:55:00,106.6,106.7,106.58,106.64,94749.0,79.6499,79.7246,79.635,79.6798,94749.0
2017-04-05 09:30:00,106.94,106.98,106.71,106.78,41764.0,79.9039,79.9338,79.7321,79.7844,41764.0
2017-04-05 09:35:00,106.76,106.93,106.76,106.9,13408.0,79.7695,79.8965,79.7695,79.8741,13408.0
2017-04-05 09:40:00,106.9,107.15,106.89,107.07,18791.0,79.8741,80.0609,79.8666,80.0011,18791.0
2017-04-05 09:45:00,107.13,107.32,107.09,107.3,54363.0,80.0459,80.1879,80.016,80.1729,54363.0
2017-04-05 09:50:00,107.33,107.59,107.31,107.54,37753.0,80.1953,80.3896,80.1804,80.3523,37753.0
2017-04-05 09:55:00,107.48,107.51,107.41,107.49,13861.0,80.3074,80.3298,80.2551,80.3149,13861.0
2017-04-05 10:00:00,107.46,107.6,107.42,107.58,22819.0,80.2925,80.3971,80.2626,80.3821,22819.0
2017-04-05 10:05:00,107.6,107.62,107.45,107.49,23488.0,80.3971,80.412,80.285,80.3149,23488.0
2017-04-05 10:10:00,107.49,107.58,107.46,107.53,18090.0,80.3149,80.3821,80.2925,80.3448,18090.0
2017-04-05 10:15:00,107.55,107.77,107.54,107.7,19770.0,80.3597,80.5241,80.3523,80.4718,19770.0
2017-04-05 10:20:00,107.72,107.78,107.54,107.57,19694.0,80.4868,80.5316,80.3523,80.3747,19694.0
2017-04-05 10:25:00,107.57,107.64,107.52,107.53,12543.0,80.3747,80.427,80.3373,80.3448,12543.0
2017-04-05 10:30:00,107.52,107.52,107.35,107.37,14604.0,80.3373,80.3373,80.2103,80.2252,14604.0
2017-04-05 10:35:00,107.34,107.46,107.34,107.43,9607.0,80.2028,80.2925,80.2028,80.2701,9607.0
2017-04-05 10:40:00,107.43,107.55,107.42,107.44,12920.0,80.2701,80.3597,80.2626,80.2775,12920.0
2017-04-05 10:45:00,107.45,107.49,107.32,107.32,13891.0,80.285,80.3149,80.1879,80.1879,13891.0
2017-04-05 10:50:00,107.3,107.37,107.25,107.27,13000.0,80.1729,80.2252,80.1356,80.1505,13000.0
2017-04-05 10:55:00,107.28,107.31,107.25,107.27,13615.0,80.158,80.1804,80.1356,80.1505,13615.0
2017-04-05 11:00:00,107.27,107.28,107.17,107.21,11111.0,80.1505,80.158,80.0758,80.1057,11111.0
2017-04-05 11:05:00,107.21,107.21,107.15,107.17,13322.0,80.1057,80.1057,80.0609,80.0758,13322.0
2017-04-05 11:10:00,107.15,107.28,107.13,107.26,15481.0,80.0609,80.158,80.0459,80.143,15481.0
2017-04-05 11:15:00,107.27,107.27,107.18,107.18,12841.0,80.1505,80.1505,80.0833,80.0833,12841.0
2017-04-05 11:20:00,107.17,107.17,107.09,107.11,27026.0,80.0758,80.0758,80.016,80.031,27026.0
2017-04-05 11:25:00,107.11,107.12,106.96,106.96,22549.0,80.031,80.0384,79.9189,79.9189,22549.0
2017-04-05 11:30:00,106.95,107.13,106.92,107.08,27768.0,79.9114,80.0459,79.889,80.0086,27768.0
2017-04-05 11:35:00,107.08,107.13,107.07,107.08,7804.0,80.0086,80.0459,80.0011,80.0086,7804.0
2017-04-05 11:40:00,107.08,107.14,107.07,107.1,13635.0,80.0086,80.0534,80.0011,80.0235,13635.0
2017-04-05 11:45:00,107.11,107.14,107.03,107.05,14780.0,80.031,80.0534,79.9712,79.9861,14780.0
2017-04-05 11:50:00,107.05,107.09,107.01,107.02,13793.0,79.9861,80.016,79.9562,79.9637,13793.0
2017-04-05 11:55:00,107.03,107.05,106.96,106.98,12114.0,79.9712,79.9861,79.9189,79.9338,12114.0
2017-04-05 12:00:00,106.99,107.04,106.98,107.04,11455.0,79.9413,79.9787,79.9338,79.9787,11455.0
2017-04-05 12:05:00,107.04,107.06,106.9,106.92,22292.0,79.9787,79.9936,79.8741,79.889,22292.0
2017-04-05 12:10:00,106.93,107.01,106.92,106.98,11275.0,79.8965,79.9562,79.889,79.9338,11275.0
2017-04-05 12:15:00,106.98,106.99,106.94,106.95,14996.0,79.9338,79.9413,79.9039,79.9114,14996.0
2017-04-05 12:20:00,106.95,107.03,106.95,106.99,22641.0,79.9114,79.9712,79.9114,79.9413,22641.0
2017-04-05 12:25:00,107.0,107.06,107.0,107.01,9639.0,79.9488,79.9936,79.9488,79.9562,9639.0
2017-04-05 12:30:00,107.02,107.04,106.98,107.03,21146.0,79.9637,79.9787,79.9338,79.9712,21146.0
2017-04-05 12:35:00,107.04,107.08,107.03,107.08,7798.0,79.9787,80.0086,79.9712,80.0086,7798.0
2017-04-05 12:40:00,107.09,107.14,107.08,107.11,7611.0,80.016,80.0534,80.0086,80.031,7611.0
2017-04-05 12:45:00,107.1,107.11,107.05,107.06,7889.0,80.0235,80.031,79.9861,79.9936,7889.0
2017-04-05 12:50:00,107.04,107.12,107.04,107.06,10143.0,79.9787,80.0384,79.9787,79.9936,10143.0
2017-04-05 12:55:00,107.07,107.07,106.98,107.01,11824.0,80.0011,80.0011,79.9338,79.9562,11824.0
2017-04-05 13:00:00,107.02,107.17,107.02,107.17,19844.0,79.9637,80.0758,79.9637,80.0758,19844.0
2017-04-05 13:05:00,107.18,107.27,107.18,107.23,23817.0,80.0833,80.1505,80.0833,80.1206,23817.0
2017-04-05 13:10:00,107.24,107.27,107.2,107.2,9328.0,80.1281,80.1505,80.0982,80.0982,9328.0
2017-04-05 13:15:00,107.2,107.21,107.12,107.16,14236.0,80.0982,80.1057,80.0384,80.0683,14236.0
2017-04-05 13:20:00,107.14,107.21,107.14,107.18,8829.0,80.0534,80.1057,80.0534,80.0833,8829.0
2017-04-05 13:25:00,107.18,107.22,107.13,107.18,13391.0,80.0833,80.1132,80.0459,80.0833,13391.0
2017-04-05 13:30:00,107.17,107.22,107.14,107.18,15861.0,80.0758,80.1132,80.0534,80.0833,15861.0
2017-04-05 13:35:00,107.19,107.24,107.19,107.19,17373.0,80.0907,80.1281,80.0907,80.0907,17373.0
2017-04-05 13:40:00,107.19,107.2,107.18,107.18,20275.0,80.0907,80.0982,80.0833,80.0833,20275.0
2017-04-05 13:45:00,107.19,107.22,107.15,107.16,14976.0,80.0907,80.1132,80.0609,80.0683,14976.0
2017-04-05 13:50:00,107.15,107.18,107.15,107.16,11232.0,80.0609,80.0833,80.0609,80.0683,11232.0
2017-04-05 13:55:00,107.17,107.21,107.17,107.2,11573.0,80.0758,80.1057,80.0758,80.0982,11573.0
2017-04-05 14:00:00,107.2,107.2,106.98,107.13,48350.0,80.0982,80.0982,79.9338,80.0459,48350.0
2017-04-05 14:05:00,107.12,107.17,107.08,107.11,9961.0,80.0384,80.0758,80.0086,80.031,9961.0
2017-04-05 14:10:00,107.13,107.2,107.12,107.12,8800.0,80.0459,80.0982,80.0384,80.0384,8800.0
2017-04-05 14:15:00,107.14,107.2,107.11,107.2,12304.0,80.0534,80.0982,80.031,80.0982,12304.0
2017-04-05 14:20:00,107.19,107.29,107.18,107.19,18693.0,80.0907,80.1655,80.0833,80.0907,18693.0
2017-04-05 14:25:00,107.18,107.25,107.18,107.22,13534.0,80.0833,80.1356,80.0833,80.1132,13534.0
2017-04-05 14:30:00,107.21,107.26,107.15,107.17,31074.0,80.1057,80.143,80.0609,80.0758,31074.0
2017-04-05 14:35:00,107.16,107.23,107.04,107.04,17000.0,80.0683,80.1206,79.9787,79.9787,17000.0
2017-04-05 14:40:00,107.04,107.17,107.03,107.15,10866.0,79.9787,80.0758,79.9712,80.0609,10866.0
2017-04-05 14:45:00,107.15,107.15,107.04,107.06,31438.0,80.0609,80.0609,79.9787,79.9936,31438.0
2017-04-05 14:50:00,107.05,107.08,106.92,106.95,13649.0,79.9861,80.0086,79.889,79.9114,13649.0
2017-04-05 14:55:00,106.98,107.09,106.98,107.05,28655.0,79.9338,80.016,79.9338,79.9861,28655.0
2017-04-05 15:00:00,107.05,107.17,107.02,107.16,38054.0,79.9861,80.0758,79.9637,80.0683,38054.0
2017-04-05 15:05:00,107.15,107.17,107.05,107.05,17949.0,80.0609,80.0758,79.9861,79.9861,17949.0
2017-04-05 15:10:00,107.06,107.1,106.95,107.0,32533.0,79.9936,80.0235,79.9114,79.9488,32533.0
2017-04-05 15:15:00,107.0,107.02,106.91,106.96,39674.0,79.9488,79.9637,79.8815,79.9189,39674.0
2017-04-05 15:20:00,106.96,106.96,106.66,106.79,45161.0,79.9189,79.9189,79.6947,79.7919,45161.0
2017-04-05 15:25:00,106.77,106.78,106.63,106.78,55234.0,79.7769,79.7844,79.6723,79.7844,55234.0
2017-04-05 15:30:00,106.78,106.8,106.56,106.61,76664.0,79.7844,79.7993,79.62,79.6574,76664.0
2017-04-05 15:35:00,106.64,106.81,106.59,106.77,44885.0,79.6798,79.8068,79.6424,79.7769,44885.0
2017-04-05 15:40:00,106.79,106.83,106.64,106.65,45146.0,79.7919,79.8218,79.6798,79.6873,45146.0
2017-04-05 15:45:00,106.64,106.69,106.54,106.58,111624.0,79.6798,79.7172,79.6051,79.635,111624.0
2017-04-05 15:50:00,106.57,106.83,106.56,106.8,101598.0,79.6275,79.8218,79.62,79.7993,101598.0
2017-04-05 15:55:00,106.81,106.87,106.67,106.73,210253.0,79.8068,79.8516,79.7022,79.747,210253.0
2017-04-06 09:30:00,106.77,106.84,106.62,106.69,28887.0,79.7769,79.8292,79.6648,79.7172,28887.0
2017-04-06 09:35:00,106.75,106.94,106.7,106.91,13166.0,79.762,79.9039,79.7246,79.8815,13166.0
2017-04-06 09:40:00,106.88,106.9,106.71,106.73,15531.0,79.8591,79.8741,79.7321,79.747,15531.0
2017-04-06 09:45:00,106.72,106.75,106.51,106.65,23684.0,79.7396,79.762,79.5827,79.6873,23684.0
2017-04-06 09:50:00,106.67,106.73,106.61,106.7,9426.0,79.7022,79.747,79.6574,79.7246,9426.0
2017-04-06 09:55:00,106.73,106.78,106.71,106.73,7790.0,79.747,79.7844,79.7321,79.747,7790.0
2017-04-06 10:00:00,106.74,106.81,106.69,106.79,25413.0,79.7545,79.8068,79.7172,79.7919,25413.0
2017-04-06 10:05:00,106.78,106.79,106.69,106.71,28294.0,79.7844,79.7919,79.7172,79.7321,28294.0
2017-04-06 10:10:00,106.72,106.72,106.59,106.66,19180.0,79.7396,79.7396,79.6424,79.6947,19180.0
2017-04-06 10:15:00,106.67,106.69,106.55,106.55,8110.0,79.7022,79.7172,79.6125,79.6125,8110.0
2017-04-06 10:20:00,106.58,106.7,106.57,106.6,23023.0,79.635,79.7246,79.6275,79.6499,23023.0
2017-04-06 10:25:00,106.61,106.65,106.54,106.61,9636.0,79.6574,79.6873,79.6051,79.6574,9636.0
2017-04-06 10:30:00,106.65,106.7,106.63,106.69,13680.0,79.6873,79.7246,79.6723,79.7172,13680.0
2017-04-06 10:35:00,106.7,106.76,106.67,106.74,12849.0,79.7246,79.7695,79.7022,79.7545,12849.0
2017-04-06 10:40:00,106.71,106.71,106.58,106.67,27381.0,79.7321,79.7321,79.635,79.7022,27381.0
2017-04-06 10:45:00,106.66,106.67,106.6,106.64,12637.0,79.6947,79.7022,79.6499,79.6798,12637.0
2017-04-06 10:50:00,106.61,106.66,106.57,106.59,45870.0,79.6574,79.6947,79.6275,79.6424,45870.0
2017-04-06 10:55:00,106.59,106.63,106.56,106.57,17998.0,79.6424,79.6723,79.62,79.6275,17998.0
2017-04-06 11:00:00,106.57,106.66,106.56,106.61,14406.0,79.6275,79.6947,79.62,79.6574,14406.0
2017-04-06 11:05:00,106.6,106.7,106.59,106.68,12980.0,79.6499,79.7246,79.6424,79.7097,12980.0
2017-04-06 11:10:00,106.67,106.78,106.67,106.76,7760.0,79.7022,79.7844,79.7022,79.7695,7760.0
2017-04-06 11:15:00,106.76,106.77,106.7,106.77,12950.0,79.7695,79.7769,79.7246,79.7769,12950.0
2017-04-06 11:20:00,106.76,106.81,106.71,106.76,15835.0,79.7695,79.8068,79.7321,79.7695,15835.0
2017-04-06 11:25:00,106.78,106.83,106.75,106.77,26234.0,79.7844,79.8218,79.762,79.7769,26234.0
2017-04-06 11:30:00,106.77,106.82,106.75,106.78,17932.0,79.7769,79.8143,79.762,79.7844,17932.0
2017-04-06 11:35:00,106.78,106.81,106.76,106.79,7950.0,79.7844,79.8068,79.7695,79.7919,7950.0
2017-04-06 11:40:00,106.77,106.8,106.75,106.77,7135.0,79.7769,79.7993,79.762,79.7769,7135.0
2017-04-06 11:45:00,106.77,106.82,106.77,106.82,14182.0,79.7769,79.8143,79.7769,79.8143,14182.0
2017-04-06 11:50:00,106.82,106.84,106.79,106.81,25300.0,79.8143,79.8292,79.7919,79.8068,25300.0
2017-04-06 11:55:00,106.81,106.83,106.76,106.76,11795.0,79.8068,79.8218,79.7695,79.7695,11795.0
2017-04-06 12:00:00,106.76,106.8,106.75,106.76,13232.0,79.7695,79.7993,79.762,79.7695,13232.0
2017-04-06 12:05:00,106.76,106.76,106.65,106.65,12033.0,79.7695,79.7695,79.6873,79.6873,12033.0
2017-04-06 12:10:00,106.65,106.7,106.63,106.65,19017.0,79.6873,79.7246,79.6723,79.6873,19017.0
2017-04-06 12:15:00,106.65,106.65,106.61,106.65,12197.0,79.6873,79.6873,79.6574,79.6873,12197.0
2017-04-06 12:20:00,106.66,106.7,106.64,106.64,5309.0,79.6947,79.7246,79.6798,79.6798,5309.0
2017-04-06 12:25:00,106.64,106.66,106.6,106.6,8801.0,79.6798,79.6947,79.6499,79.6499,8801.0
2017-04-06 12:30:00,106.61,106.64,106.59,106.62,12596.0,79.6574,79.6798,79.6424,79.6648,12596.0
2017-04-06 12:35:00,106.61,106.62,106.55,106.61,16264.0,79.6574,79.6648,79.6125,79.6574,16264.0
2017-04-06 12:40:00,106.6,106.62,106.55,106.62,11368.0,79.6499,79.6648,79.6125,79.6648,11368.0
2017-04-06 12:45:00,106.6,106.63,106.55,106.6,11673.0,79.6499,79.6723,79.6125,79.6499,11673.0
2017-04-06 12:50:00,106.6,106.6,106.58,106.59,4459.0,79.6499,79.6499,79.635,79.6424,4459.0
2017-04-06 12:55:00,106.59,106.63,106.58,106.58,8481.0,79.6424,79.6723,79.635,79.635,8481.0
2017-04-06 13:00:00,106.59,106.65,106.58,106.58,16214.0,79.6424,79.6873,79.635,79.635,16214.0
2017-04-06 13:05:00,106.59,106.67,106.58,106.66,11844.0,79.6424,79.7022,79.635,79.6947,11844.0
2017-04-06 13:10:00,106.67,106.7,106.64,106.67,9352.0,79.7022,79.7246,79.6798,79.7022,9352.0
2017-04-06 13:15:00,106.68,106.79,106.68,106.79,9680.0,79.7097,79.7919,79.7097,79.7919,9680.0
2017-04-06 13:20:00,106.78,106.83,106.75,106.83,8402.0,79.7844,79.8218,79.762,79.8218,8402.0
2017-04-06 13:25:00,106.82,106.86,106.8,106.81,9199.0,79.8143,79.8442,79.7993,79.8068,9199.0
2017-04-06 13:30:00,106.81,106.86,106.8,106.84,7691.0,79.8068,79.8442,79.7993,79.8292,7691.0
2017-04-06 13:35:00,106.86,106.87,106.78,106.82,12809.0,79.8442,79.8516,79.7844,79.8143,12809.0
2017-04-06 13:40:00,106.81,106.83,106.78,106.83,18269.0,79.8068,79.8218,79.7844,79.8218,18269.0
2017-04-06 13:45:00,106.81,106.84,106.79,106.8,8932.0,79.8068,79.8292,79.7919,79.7993,8932.0
2017-04-06 13:50:00,106.8,106.85,106.79,106.79,44001.0,79.7993,79.8367,79.7919,79.7919,44001.0
2017-04-06 13:55:00,106.79,106.8,106.73,106.74,13512.0,79.7919,79.7993,79.747,79.7545,13512.0
2017-04-06 14:00:00,106.74,106.76,106.66,106.66,9737.0,79.7545,79.7695,79.6947,79.6947,9737.0
2017-04-06 14:05:00,106.68,106.73,106.65,106.71,10117.0,79.7097,79.747,79.6873,79.7321,10117.0
2017-04-06 14:10:00,106.7,106.78,106.7,106.71,21875.0,79.7246,79.7844,79.7246,79.7321,21875.0
2017-04-06 14:15:00,106.72,106.76,106.71,106.75,18929.0,79.7396,79.7695,79.7321,79.762,18929.0
2017-04-06 14:20:00,106.74,106.81,106.73,106.75,16503.0,79.7545,79.8068,79.747,79.762,16503.0
2017-04-06 14:25:00,106.76,106.76,106.69,106.72,29862.0,79.7695,79.7695,79.7172,79.7396,29862.0
2017-04-06 14:30:00,106.7,106.72,106.66,106.69,15099.0,79.7246,79.7396,79.6947,79.7172,15099.0
2017-04-06 14:35:00,106.68,106.75,106.65,106.71,19876.0,79.7097,79.762,79.6873,79.7321,19876.0
2017-04-06 14:40:00,106.71,106.76,106.68,106.75,30833.0,79.7321,79.7695,79.7097,79.762,30833.0
2017-04-06 14:45:00,106.75,106.77,106.63,106.65,38860.0,79.762,79.7769,79.6723,79.6873,38860.0
2017-04-06 14:50:00,106.63,106.65,106.58,106.65,28491.0,79.6723,79.6873,79.635,79.6873,28491.0
2017-04-06 14:55:00,106.66,106.68,106.51,106.58,42700.0,79.6947,79.7097,79.5827,79.635,42700.0
2017-04-06 15:00:00,106.6,106.62,106.52,106.54,9335.0,79.6499,79.6648,79.5901,79.6051,9335.0
2017-04-06 15:05:00,106.54,106.71,106.51,106.71,30129.0,79.6051,79.7321,79.5827,79.7321,30129.0
2017-04-06 15:10:00,106.71,106.74,106.66,106.73,13145.0,79.7321,79.7545,79.6947,79.747,13145.0
2017-04-06 15:15:00,106.73,106.76,106.67,106.76,12552.0,79.747,79.7695,79.7022,79.7695,12552.0
2017-04-06 15:20:00,106.73,106.73,106.61,106.66,451393.0,79.747,79.747,79.6574,79.6947,451393.0
2017-04-06 15:25:00,106.66,106.73,106.64,106.68,26985.0,79.6947,79.747,79.6798,79.7097,26985.0
2017-04-06 15:30:00,106.69,106.72,106.63,106.67,33702.0,79.7172,79.7396,79.6723,79.7022,33702.0
2017-04-06 15:35:00,106.66,106.72,106.66,106.71,50954.0,79.6947,79.7396,79.6947,79.7321,50954.0
2017-04-06 15:40:00,106.71,106.73,106.64,106.67,88846.0,79.7321,79.747,79.6798,79.7022,88846.0
2017-04-06 15:45:00,106.67,106.67,106.57,106.63,154626.0,79.7022,79.7022,79.6275,79.6723,154626.0
2017-04-06 15:50:00,106.63,106.7,106.57,106.57,112542.0,79.6723,79.7246,79.6275,79.6275,112542.0
2017-04-06 15:55:00,106.57,106.75,106.54,106.66,122293.0,79.6275,79.762,79.6051,79.6947,122293.0
2017-04-07 09:30:00,106.31,106.6,106.31,106.36,39262.0,79.4332,79.6499,79.4332,79.4706,39262.0
2017-04-07 09:35:00,106.31,106.49,106.22,106.3,28163.0,79.4332,79.5677,79.366,79.4257,28163.0
2017-04-07 09:40:00,106.3,106.4,106.27,106.37,12773.0,79.4257,79.5005,79.4033,79.4781,12773.0
2017-04-07 09:45:00,106.37,106.38,106.28,106.37,18023.0,79.4781,79.4855,79.4108,79.4781,18023.0
2017-04-07 09:50:00,106.36,106.45,106.24,106.3,50697.0,79.4706,79.5378,79.3809,79.4257,50697.0
2017-04-07 09:55:00,106.3,106.31,105.97,106.07,36718.0,79.4257,79.4332,79.1792,79.2539,36718.0
2017-04-07 10:00:00,106.08,106.08,105.92,106.01,25665.0,79.2614,79.2614,79.1418,79.2091,25665.0
2017-04-07 10:05:00,106.02,106.11,106.01,106.08,17228.0,79.2165,79.2838,79.2091,79.2614,17228.0
2017-04-07 10:10:00,106.08,106.11,105.96,106.0,36722.0,79.2614,79.2838,79.1717,79.2016,36722.0
2017-04-07 10:15:00,106.02,106.06,105.98,105.98,16470.0,79.2165,79.2464,79.1866,79.1866,16470.0
2017-04-07 10:20:00,106.01,106.06,105.99,105.99,8654.0,79.2091,79.2464,79.1941,79.1941,8654.0
2017-04-07 10:25:00,106.01,106.03,105.95,105.95,15828.0,79.2091,79.224,79.1642,79.1642,15828.0
2017-04-07 10:30:00,105.96,106.01,105.79,105.83,39679.0,79.1717,79.2091,79.0447,79.0746,39679.0
2017-04-07 10:35:00,105.85,105.86,105.79,105.81,40872.0,79.0895,79.097,79.0447,79.0596,40872.0
2017-04-07 10:40:00,105.82,105.88,105.67,105.69,34601.0,79.0671,79.1119,78.955,78.97,34601.0
2017-04-07 10:45:00,105.67,105.72,105.4,105.44,62623.0,78.955,78.9924,78.7533,78.7832,62623.0
2017-04-07 10:50:00,105.47,105.57,105.47,105.57,24840.0,78.8056,78.8803,78.8056,78.8803,24840.0
2017-04-07 10:55:00,105.55,105.59,105.4,105.47,27681.0,78.8654,78.8952,78.7533,78.8056,27681.0
2017-04-07 11:00:00,105.47,105.62,105.47,105.52,19901.0,78.8056,78.9177,78.8056,78.8429,19901.0
2017-04-07 11:05:00,105.54,105.57,105.33,105.34,20886.0,78.8579,78.8803,78.701,78.7085,20886.0
2017-04-07 11:10:00,105.34,105.4,105.31,105.32,28948.0,78.7085,78.7533,78.686,78.6935,28948.0
2017-04-07 11:15:00,105.33,105.36,105.25,105.3,37685.0,78.701,78.7234,78.6412,78.6786,37685.0
2017-04-07 11:20:00,105.27,105.41,105.23,105.4,59809.0,78.6561,78.7608,78.6263,78.7533,59809.0
2017-04-07 11:25:00,105.39,105.55,105.39,105.42,16319.0,78.7458,78.8654,78.7458,78.7682,16319.0
2017-04-07 11:30:00,105.44,105.45,105.35,105.35,17794.0,78.7832,78.7906,78.7159,78.7159,17794.0
2017-04-07 11:35:00,105.37,105.42,105.25,105.25,16286.0,78.7309,78.7682,78.6412,78.6412,16286.0
2017-04-07 11:40:00,105.27,105.33,105.2,105.27,23052.0,78.6561,78.701,78.6038,78.6561,23052.0
2017-04-07 11:45:00,105.26,105.34,105.19,105.34,36077.0,78.6487,78.7085,78.5964,78.7085,36077.0
2017-04-07 11:50:00,105.34,105.36,105.26,105.26,42901.0,78.7085,78.7234,78.6487,78.6487,42901.0
2017-04-07 11:55:00,105.28,105.32,105.25,105.29,43352.0,78.6636,78.6935,78.6412,78.6711,43352.0
2017-04-07 12:00:00,105.28,105.33,105.24,105.26,36729.0,78.6636,78.701,78.6337,78.6487,36729.0
2017-04-07 12:05:00,105.26,105.31,105.25,105.29,25416.0,78.6487,78.686,78.6412,78.6711,25416.0
2017-04-07 12:10:00,105.31,105.35,105.28,105.29,41288.0,78.686,78.7159,78.6636,78.6711,41288.0
2017-04-07 12:15:00,105.31,105.34,105.28,105.29,37940.0,78.686,78.7085,78.6636,78.6711,37940.0
2017-04-07 12:20:00,105.29,105.31,105.28,105.29,16983.0,78.6711,78.686,78.6636,78.6711,16983.0
2017-04-07 12:25:00,105.28,105.31,105.25,105.27,21038.0,78.6636,78.686,78.6412,78.6561,21038.0
2017-04-07 12:30:00,105.26,105.36,105.26,105.33,36958.0,78.6487,78.7234,78.6487,78.701,36958.0
2017-04-07 12:35:00,105.33,105.34,105.25,105.27,27040.0,78.701,78.7085,78.6412,78.6561,27040.0
2017-04-07 12:40:00,105.26,105.36,105.26,105.31,26551.0,78.6487,78.7234,78.6487,78.686,26551.0
2017-04-07 12:45:00,105.31,105.31,105.22,105.24,24795.0,78.686,78.686,78.6188,78.6337,24795.0
2017-04-07 12:50:00,105.24,105.29,105.19,105.22,18105.0,78.6337,78.6711,78.5964,78.6188,18105.0
2017-04-07 12:55:00,105.23,105.29,105.21,105.24,13040.0,78.6263,78.6711,78.6113,78.6337,13040.0
2017-04-07 13:00:00,105.22,105.24,105.14,105.15,21678.0,78.6188,78.6337,78.559,78.5665,21678.0
2017-04-07 13:05:00,105.15,105.22,105.12,105.13,15029.0,78.5665,78.6188,78.5441,78.5515,15029.0
2017-04-07 13:10:00,105.14,105.25,105.13,105.2,12586.0,78.559,78.6412,78.5515,78.6038,12586.0
2017-04-07 13:15:00,105.2,105.28,105.19,105.21,14844.0,78.6038,78.6636,78.5964,78.6113,14844.0
2017-04-07 13:20:00,105.2,105.22,105.17,105.2,11539.0,78.6038,78.6188,78.5814,78.6038,11539.0
2017-04-07 13:25:00,105.19,105.33,105.16,105.29,16804.0,78.5964,78.701,78.574,78.6711,16804.0
2017-04-07 13:30:00,105.3,105.37,105.3,105.32,46923.0,78.6786,78.7309,78.6786,78.6935,46923.0
2017-04-07 13:35:00,105.32,105.35,105.25,105.25,22562.0,78.6935,78.7159,78.6412,78.6412,22562.0
2017-04-07 13:40:00,105.24,105.28,105.23,105.27,14609.0,78.6337,78.6636,78.6263,78.6561,14609.0
2017-04-07 13:45:00,105.27,105.28,105.2,105.2,12219.0,78.6561,78.6636,78.6038,78.6038,12219.0
2017-04-07 13:50:00,105.2,105.28,105.19,105.21,10363.0,78.6038,78.6636,78.5964,78.6113,10363.0
2017-04-07 13:55:00,105.21,105.23,105.12,105.18,26329.0,78.6113,78.6263,78.5441,78.5889,26329.0
2017-04-07 14:00:00,105.2,105.29,105.18,105.23,17482.0,78.6038,78.6711,78.5889,78.6263,17482.0
2017-04-07 14:05:00,105.24,105.35,105.24,105.33,17643.0,78.6337,78.7159,78.6337,78.701,17643.0
2017-04-07 14:10:00,105.34,105.36,105.26,105.26,22412.0,78.7085,78.7234,78.6487,78.6487,22412.0
2017-04-07 14:15:00,105.27,105.36,105.26,105.31,22855.0,78.6561,78.7234,78.6487,78.686,22855.0
2017-04-07 14:20:00,105.3,105.34,105.3,105.32,14666.0,78.6786,78.7085,78.6786,78.6935,14666.0
2017-04-07 14:25:00,105.32,105.34,105.19,105.19,11685.0,78.6935,78.7085,78.5964,78.5964,11685.0
2017-04-07 14:30:00,105.19,105.23,105.15,105.15,23458.0,78.5964,78.6263,78.5665,78.5665,23458.0
2017-04-07 14:35:00,105.16,105.19,105.15,105.17,23875.0,78.574,78.5964,78.5665,78.5814,23875.0
2017-04-07 14:40:00,105.18,105.24,105.15,105.18,26404.0,78.5889,78.6337,78.5665,78.5889,26404.0
2017-04-07 14:45:00,105.2,105.28,105.2,105.2,23438.0,78.6038,78.6636,78.6038,78.6038,23438.0
2017-04-07 14:50:00,105.2,105.21,105.14,105.17,16847.0,78.6038,78.6113,78.559,78.5814,16847.0
2017-04-07 14:55:00,105.17,105.22,105.13,105.13,18773.0,78.5814,78.6188,78.5515,78.5515,18773.0
2017-04-07 15:00:00,105.15,105.17,105.1,105.12,31029.0,78.5665,78.5814,78.5291,78.5441,31029.0
2017-04-07 15:05:00,105.13,105.19,105.1,105.11,39541.0,78.5515,78.5964,78.5291,78.5366,39541.0
2017-04-07 15:10:00,105.13,105.25,105.12,105.15,48404.0,78.5515,78.6412,78.5441,78.5665,48404.0
2017-04-07 15:15:00,105.17,105.17,105.1,105.14,21780.0,78.5814,78.5814,78.5291,78.559,21780.0
2017-04-07 15:20:00,105.14,105.19,105.1,105.1,23423.0,78.559,78.5964,78.5291,78.5291,23423.0
2017-04-07 15:25:00,105.1,105.11,105.0,105.01,36734.0,78.5291,78.5366,78.4544,78.4619,36734.0
2017-04-07 15:30:00,105.01,105.03,104.91,104.93,80114.0,78.4619,78.4768,78.3872,78.4021,80114.0
2017-04-07 15:35:00,104.93,105.0,104.92,104.96,69058.0,78.4021,78.4544,78.3946,78.4245,69058.0
2017-04-07 15:40:00,104.96,105.09,104.96,105.03,68068.0,78.4245,78.5217,78.4245,78.4768,68068.0
2017-04-07 15:45:00,105.02,105.12,105.01,105.11,82338.0,78.4694,78.5441,78.4619,78.5366,82338.0
2017-04-07 15:50:00,105.11,105.12,105.04,105.04,96379.0,78.5366,78.5441,78.4843,78.4843,96379.0
2017-04-07 15:55:00,105.04,105.12,104.93,105.0,150780.0,78.4843,78.5441,78.4021,78.4544,150780.0
2017-04-10 09:30:00,105.45,105.84,105.37,105.78,66320.0,78.7906,79.082,78.7309,79.0372,66320.0
2017-04-10 09:35:00,105.82,105.85,105.66,105.75,48895.0,79.0671,79.0895,78.9476,79.0148,48895.0
2017-04-10 09:40:00,105.79,105.88,105.67,105.75,21628.0,79.0447,79.1119,78.955,79.0148,21628.0
2017-04-10 09:45:00,105.81,106.0,105.76,105.84,30459.0,79.0596,79.2016,79.0223,79.082,30459.0
2017-04-10 09:50:00,105.85,105.95,105.72,105.88,47785.0,79.0895,79.1642,78.9924,79.1119,47785.0
2017-04-10 09:55:00,105.89,106.17,105.87,106.17,62014.0,79.1194,79.3286,79.1045,79.3286,62014.0
2017-04-10 10:00:00,106.17,106.22,106.1,106.2,81081.0,79.3286,79.366,79.2763,79.351,81081.0
2017-04-10 10:05:00,106.2,106.45,106.18,106.44,63022.0,79.351,79.5378,79.3361,79.5304,63022.0
2017-04-10 10:10:00,106.44,106.55,106.42,106.47,45180.0,79.5304,79.6125,79.5154,79.5528,45180.0
2017-04-10 10:15:00,106.48,106.55,106.4,106.45,34708.0,79.5602,79.6125,79.5005,79.5378,34708.0
2017-04-10 10:20:00,106.43,106.46,106.3,106.37,42514.0,79.5229,79.5453,79.4257,79.4781,42514.0
2017-04-10 10:25:00,106.35,106.39,106.29,106.37,19467.0,79.4631,79.493,79.4183,79.4781,19467.0
2017-04-10 10:30:00,106.39,106.7,106.39,106.68,54912.0,79.493,79.7246,79.493,79.7097,54912.0
2017-04-10 10:35:00,106.68,106.7,106.55,106.58,28895.0,79.7097,79.7246,79.6125,79.635,28895.0
2017-04-10 10:40:00,106.58,106.64,106.52,106.56,27567.0,79.635,79.6798,79.5901,79.62,27567.0
2017-04-10 10:45:00,106.56,106.7,106.55,106.7,29835.0,79.62,79.7246,79.6125,79.7246,29835.0
2017-04-10 10:50:00,106.67,106.69,106.55,106.57,34881.0,79.7022,79.7172,79.6125,79.6275,34881.0
2017-04-10 10:55:00,106.58,106.67,106.58,106.6,42213.0,79.635,79.7022,79.635,79.6499,42213.0
2017-04-10 11:00:00,106.6,106.77,106.58,106.76,82089.0,79.6499,79.7769,79.635,79.7695,82089.0
2017-04-10 11:05:00,106.76,106.77,106.66,106.75,37676.0,79.7695,79.7769,79.6947,79.762,37676.0
2017-04-10 11:10:00,106.75,106.81,106.74,106.81,37377.0,79.762,79.8068,79.7545,79.8068,37377.0
2017-04-10 11:15:00,106.82,106.86,106.74,106.78,27189.0,79.8143,79.8442,79.7545,79.7844,27189.0
2017-04-10 11:20:00,106.78,106.88,106.77,106.82,40282.0,79.7844,79.8591,79.7769,79.8143,40282.0
2017-04-10 11:25:00,106.81,106.86,106.77,106.82,19253.0,79.8068,79.8442,79.7769,79.8143,19253.0
2017-04-10 11:30:00,106.82,106.84,106.53,106.53,60573.0,79.8143,79.8292,79.5976,79.5976,60573.0
2017-04-10 11:35:00,106.53,106.63,106.44,106.61,52391.0,79.5976,79.6723,79.5304,79.6574,52391.0
2017-04-10 11:40:00,106.62,106.64,106.57,106.61,38981.0,79.6648,79.6798,79.6275,79.6574,38981.0
2017-04-10 11:45:00,106.61,106.66,106.57,106.65,27464.0,79.6574,79.6947,79.6275,79.6873,27464.0
2017-04-10 11:50:00,106.65,106.75,106.64,106.69,33089.0,79.6873,79.762,79.6798,79.7172,33089.0
2017-04-10 11:55:00,106.71,106.72,106.61,106.61,12124.0,79.7321,79.7396,79.6574,79.6574,12124.0
2017-04-10 12:00:00,106.62,106.65,106.53,106.64,22648.0,79.6648,79.6873,79.5976,79.6798,22648.0
2017-04-10 12:05:00,106.64,106.64,106.51,106.53,19348.0,79.6798,79.6798,79.5827,79.5976,19348.0
2017-04-10 12:10:00,106.53,106.53,106.18,106.18,54768.0,79.5976,79.5976,79.3361,79.3361,54768.0
2017-04-10 12:15:00,106.18,106.34,106.18,106.3,33656.0,79.3361,79.4556,79.3361,79.4257,33656.0
2017-04-10 12:20:00,106.31,106.37,106.28,106.31,50356.0,79.4332,79.4781,79.4108,79.4332,50356.0
2017-04-10 12:25:00,106.29,106.4,106.29,106.34,25268.0,79.4183,79.5005,79.4183,79.4556,25268.0
2017-04-10 12:30:00,106.34,106.59,106.33,106.58,25387.0,79.4556,79.6424,79.4482,79.635,25387.0
2017-04-10 12:35:00,106.58,106.59,106.5,106.5,13856.0,79.635,79.6424,79.5752,79.5752,13856.0
2017-04-10 12:40:00,106.51,106.57,106.5,106.53,21884.0,79.5827,79.6275,79.5752,79.5976,21884.0
2017-04-10 12:45:00,106.54,106.66,106.54,106.64,9250.0,79.6051,79.6947,79.6051,79.6798,9250.0
2017-04-10 12:50:00,106.67,106.71,106.63,106.63,8575.0,79.7022,79.7321,79.6723,79.6723,8575.0
2017-04-10 12:55:00,106.63,106.64,106.58,106.63,10470.0,79.6723,79.6798,79.635,79.6723,10470.0
2017-04-10 13:00:00,106.62,106.68,106.58,106.64,16902.0,79.6648,79.7097,79.635,79.6798,16902.0
2017-04-10 13:05:00,106.65,106.72,106.64,106.67,9157.0,79.6873,79.7396,79.6798,79.7022,9157.0
2017-04-10 13:10:00,106.67,106.67,106.63,106.66,11498.0,79.7022,79.7022,79.6723,79.6947,11498.0
2017-04-10 13:15:00,106.66,106.68,106.6,106.63,9019.0,79.6947,79.7097,79.6499,79.6723,9019.0
2017-04-10 13:20:00,106.63,106.65,106.6,106.62,8405.0,79.6723,79.6873,79.6499,79.6648,8405.0
2017-04-10 13:25:00,106.62,106.66,106.61,106.64,8856.0,79.6648,79.6947,79.6574,79.6798,8856.0
2017-04-10 13:30:00,106.63,106.73,106.61,106.71,10757.0,79.6723,79.747,79.6574,79.7321,10757.0
2017-04-10 13:35:00,106.72,106.79,106.67,106.72,16928.0,79.7396,79.7919,79.7022,79.7396,16928.0
2017-04-10 13:40:00,106.73,106.76,106.71,106.72,14313.0,79.747,79.7695,79.7321,79.7396,14313.0
2017-04-10 13:45:00,106.73,106.73,106.68,106.68,17500.0,79.747,79.747,79.7097,79.7097,17500.0
2017-04-10 13:50:00,106.7,106.7,106.64,106.66,7937.0,79.7246,79.7246,79.6798,79.6947,7937.0
2017-04-10 13:55:00,106.65,106.72,106.64,106.67,23356.0,79.6873,79.7396,79.6798,79.7022,23356.0
2017-04-10 14:00:00,106.67,106.74,106.59,106.59,27581.0,79.7022,79.7545,79.6424,79.6424,27581.0
2017-04-10 14:05:00,106.61,106.67,106.6,106.66,17195.0,79.6574,79.7022,79.6499,79.6947,17195.0
2017-04-10 14:10:00,106.67,106.78,106.67,106.77,35470.0,79.7022,79.7844,79.7022,79.7769,35470.0
2017-04-10 14:15:00,106.77,106.79,106.64,106.66,37844.0,79.7769,79.7919,79.6798,79.6947,37844.0
2017-04-10 14:20:00,106.66,106.75,106.65,106.71,14638.0,79.6947,79.762,79.6873,79.7321,14638.0
2017-04-10 14:25:00,106.71,106.73,106.6,106.62,24456.0,79.7321,79.747,79.6499,79.6648,24456.0
2017-04-10 14:30:00,106.62,106.71,106.61,106.66,23921.0,79.6648,79.7321,79.6574,79.6947,23921.0
2017-04-10 14:35:00,106.65,106.66,106.51,106.54,39572.0,79.6873,79.6947,79.5827,79.6051,39572.0
2017-04-10 14:40:00,106.56,106.72,106.5,106.69,34125.0,79.62,79.7396,79.5752,79.7172,34125.0
2017-04-10 14:45:00,106.7,106.8,106.68,106.71,53463.0,79.7246,79.7993,79.7097,79.7321,53463.0
2017-04-10 14:50:00,106.71,106.78,106.68,106.72,39592.0,79.7321,79.7844,79.7097,79.7396,39592.0
2017-04-10 14:55:00,106.71,106.77,106.66,106.66,15941.0,79.7321,79.7769,79.6947,79.6947,15941.0
2017-04-10 15:00:00,106.67,106.73,106.61,106.63,36262.0,79.7022,79.747,79.6574,79.6723,36262.0
2017-04-10 15:05:00,106.63,106.73,106.6,106.61,31612.0,79.6723,79.747,79.6499,79.6574,31612.0
2017-04-10 15:10:00,106.6,106.62,106.52,106.53,30591.0,79.6499,79.6648,79.5901,79.5976,30591.0
2017-04-10 15:15:00,106.54,106.61,106.5,106.55,60825.0,79.6051,79.6574,79.5752,79.6125,60825.0
2017-04-10 15:20:00,106.55,106.55,106.35,106.39,35496.0,79.6125,79.6125,79.4631,79.493,35496.0
2017-04-10 15:25:00,106.4,106.5,106.4,106.44,37933.0,79.5005,79.5752,79.5005,79.5304,37933.0
2017-04-10 15:30:00,106.45,106.48,106.4,106.46,31915.0,79.5378,79.5602,79.5005,79.5453,31915.0
2017-04-10 15:35:00,106.46,106.51,106.44,106.48,41641.0,79.5453,79.5827,79.5304,79.5602,41641.0
2017-04-10 15:40:00,106.48,106.5,106.44,106.48,43682.0,79.5602,79.5752,79.5304,79.5602,43682.0
2017-04-10 15:45:00,106.47,106.47,106.29,106.29,70653.0,79.5528,79.5528,79.4183,79.4183,70653.0
2017-04-10 15:50:00,106.29,106.39,106.28,106.29,72950.0,79.4183,79.493,79.4108,79.4183,72950.0
2017-04-10 15:55:00,106.29,106.47,106.26,106.41,163392.0,79.4183,79.5528,79.3959,79.5079,163392.0
2017-04-11 09:30:00,106.15,106.16,105.83,105.9,53179.0,79.3137,79.3211,79.0746,79.1269,53179.0
2017-04-11 09:35:00,105.89,105.91,105.61,105.73,21977.0,79.1194,79.1343,78.9102,78.9999,21977.0
2017-04-11 09:40:00,105.69,105.69,105.5,105.53,32832.0,78.97,78.97,78.828,78.8504,32832.0
2017-04-11 09:45:00,105.54,105.65,105.5,105.58,15548.0,78.8579,78.9401,78.828,78.8878,15548.0
2017-04-11 09:50:00,105.61,105.75,105.5,105.68,26210.0,78.9102,79.0148,78.828,78.9625,26210.0
2017-04-11 09:55:00,105.67,105.74,105.6,105.74,14577.0,78.955,79.0073,78.9027,79.0073,14577.0
2017-04-11 10:00:00,105.75,105.78,105.66,105.77,21652.0,79.0148,79.0372,78.9476,79.0297,21652.0
2017-04-11 10:05:00,105.79,105.86,105.74,105.75,14455.0,79.0447,79.097,79.0073,79.0148,14455.0
2017-04-11 10:10:00,105.75,105.83,105.56,105.56,23232.0,79.0148,79.0746,78.8728,78.8728,23232.0
2017-04-11 10:15:00,105.56,105.61,105.48,105.58,30624.0,78.8728,78.9102,78.8131,78.8878,30624.0
2017-04-11 10:20:00,105.59,105.61,105.5,105.57,17535.0,78.8952,78.9102,78.828,78.8803,17535.0
2017-04-11 10:25:00,105.54,105.7,105.53,105.69,15313.0,78.8579,78.9774,78.8504,78.97,15313.0
2017-04-11 10:30:00,105.68,105.69,105.35,105.4,32522.0,78.9625,78.97,78.7159,78.7533,32522.0
2017-04-11 10:35:00,105.41,105.61,105.41,105.56,17562.0,78.7608,78.9102,78.7608,78.8728,17562.0
2017-04-11 10:40:00,105.56,105.56,105.41,105.45,24902.0,78.8728,78.8728,78.7608,78.7906,24902.0
2017-04-11 10:45:00,105.45,105.57,105.41,105.41,29413.0,78.7906,78.8803,78.7608,78.7608,29413.0
2017-04-11 10:50:00,105.4,105.42,105.23,105.28,29883.0,78.7533,78.7682,78.6263,78.6636,29883.0
2017-04-11 10:55:00,105.28,105.39,105.24,105.36,30030.0,78.6636,78.7458,78.6337,78.7234,30030.0
2017-04-11 11:00:00,105.37,105.55,105.31,105.46,29834.0,78.7309,78.8654,78.686,78.7981,29834.0
2017-04-11 11:05:00,105.45,105.58,105.41,105.55,29140.0,78.7906,78.8878,78.7608,78.8654,29140.0
2017-04-11 11:10:00,105.54,105.56,105.44,105.48,31771.0,78.8579,78.8728,78.7832,78.8131,31771.0
2017-04-11 11:15:00,105.5,105.6,105.38,105.57,36190.0,78.828,78.9027,78.7383,78.8803,36190.0
2017-04-11 11:20:00,105.57,105.58,105.47,105.57,18305.0,78.8803,78.8878,78.8056,78.8803,18305.0
2017-04-11 11:25:00,105.55,105.57,105.39,105.41,15668.0,78.8654,78.8803,78.7458,78.7608,15668.0
2017-04-11 11:30:00,105.43,105.51,105.38,105.51,13461.0,78.7757,78.8355,78.7383,78.8355,13461.0
2017-04-11 11:35:00,105.49,105.59,105.44,105.54,21866.0,78.8205,78.8952,78.7832,78.8579,21866.0
2017-04-11 11:40:00,105.54,105.54,105.34,105.38,28216.0,78.8579,78.8579,78.7085,78.7383,28216.0
2017-04-11 11:45:00,105.36,105.53,105.32,105.51,29306.0,78.7234,78.8504,78.6935,78.8355,29306.0
2017-04-11 11:50:00,105.5,105.67,105.46,105.66,35671.0,78.828,78.955,78.7981,78.9476,35671.0
2017-04-11 11:55:00,105.66,105.72,105.59,105.66,66570.0,78.9476,78.9924,78.8952,78.9476,66570.0
2017-04-11 12:00:00,105.66,105.69,105.57,105.57,37886.0,78.9476,78.97,78.8803,78.8803,37886.0
2017-04-11 12:05:00,105.58,105.61,105.48,105.5,22878.0,78.8878,78.9102,78.8131,78.828,22878.0
2017-04-11 12:10:00,105.49,105.57,105.46,105.51,77173.0,78.8205,78.8803,78.7981,78.8355,77173.0
2017-04-11 12:15:00,105.5,105.77,105.49,105.74,64534.0,78.828,79.0297,78.8205,79.0073,64534.0
2017-04-11 12:20:00,105.75,105.86,105.71,105.74,49164.0,79.0148,79.097,78.9849,79.0073,49164.0
2017-04-11 12:25:00,105.7,105.79,105.68,105.77,17560.0,78.9774,79.0447,78.9625,79.0297,17560.0
2017-04-11 12:30:00,105.79,105.81,105.69,105.71,15550.0,79.0447,79.0596,78.97,78.9849,15550.0
2017-04-11 12:35:00,105.7,105.77,105.68,105.71,15649.0,78.9774,79.0297,78.9625,78.9849,15649.0
2017-04-11 12:40:00,105.7,105.71,105.65,105.66,15265.0,78.9774,78.9849,78.9401,78.9476,15265.0
2017-04-11 12:45:00,105.65,105.67,105.58,105.58,12401.0,78.9401,78.955,78.8878,78.8878,12401.0
2017-04-11 12:50:00,105.59,105.68,105.58,105.65,14199.0,78.8952,78.9625,78.8878,78.9401,14199.0
2017-04-11 12:55:00,105.66,105.66,105.58,105.58,8809.0,78.9476,78.9476,78.8878,78.8878,8809.0
2017-04-11 13:00:00,105.59,105.61,105.56,105.58,21254.0,78.8952,78.9102,78.8728,78.8878,21254.0
2017-04-11 13:05:00,105.59,105.64,105.52,105.53,24572.0,78.8952,78.9326,78.8429,78.8504,24572.0
2017-04-11 13:10:00,105.54,105.55,105.48,105.5,26261.0,78.8579,78.8654,78.8131,78.828,26261.0
2017-04-11 13:15:00,105.49,105.49,105.42,105.46,14802.0,78.8205,78.8205,78.7682,78.7981,14802.0
2017-04-11 13:20:00,105.45,105.58,105.45,105.46,21598.0,78.7906,78.8878,78.7906,78.7981,21598.0
2017-04-11 13:25:00,105.47,105.62,105.47,105.59,25392.0,78.8056,78.9177,78.8056,78.8952,25392.0
2017-04-11 13:30:00,105.58,105.62,105.53,105.53,16952.0,78.8878,78.9177,78.8504,78.8504,16952.0
2017-04-11 13:35:00,105.54,105.7,105.54,105.7,121204.0,78.8579,78.9774,78.8579,78.9774,121204.0
2017-04-11 13:40:00,105.7,105.71,105.57,105.6,21014.0,78.9774,78.9849,78.8803,78.9027,21014.0
2017-04-11 13:45:00,105.6,105.68,105.54,105.58,13392.0,78.9027,78.9625,78.8579,78.8878,13392.0
2017-04-11 13:50:00,105.57,105.63,105.57,105.62,13988.0,78.8803,78.9251,78.8803,78.9177,13988.0
2017-04-11 13:55:00,105.64,105.71,105.62,105.7,10190.0,78.9326,78.9849,78.9177,78.9774,10190.0
2017-04-11 14:00:00,105.7,105.78,105.67,105.71,11295.0,78.9774,79.0372,78.955,78.9849,11295.0
2017-04-11 14:05:00,105.7,105.8,105.7,105.79,15493.0,78.9774,79.0522,78.9774,79.0447,15493.0
2017-04-11 14:10:00,105.8,105.8,105.54,105.61,18356.0,79.0522,79.0522,78.8579,78.9102,18356.0
2017-04-11 14:15:00,105.6,105.73,105.6,105.7,15611.0,78.9027,78.9999,78.9027,78.9774,15611.0
2017-04-11 14:20:00,105.68,105.73,105.67,105.71,12177.0,78.9625,78.9999,78.955,78.9849,12177.0
2017-04-11 14:25:00,105.7,105.71,105.66,105.69,14198.0,78.9774,78.9849,78.9476,78.97,14198.0
2017-04-11 14:30:00,105.69,105.72,105.64,105.7,24750.0,78.97,78.9924,78.9326,78.9774,24750.0
2017-04-11 14:35:00,105.7,105.74,105.67,105.71,22091.0,78.9774,79.0073,78.955,78.9849,22091.0
2017-04-11 14:40:00,105.72,105.79,105.66,105.68,14565.0,78.9924,79.0447,78.9476,78.9625,14565.0
2017-04-11 14:45:00,105.68,105.77,105.67,105.74,15539.0,78.9625,79.0297,78.955,79.0073,15539.0
2017-04-11 14:50:00,105.75,105.83,105.73,105.81,14499.0,79.0148,79.0746,78.9999,79.0596,14499.0
2017-04-11 14:55:00,105.8,105.89,105.8,105.86,22181.0,79.0522,79.1194,79.0522,79.097,22181.0
2017-04-11 15:00:00,105.85,105.86,105.77,105.8,19485.0,79.0895,79.097,79.0297,79.0522,19485.0
2017-04-11 15:05:00,105.8,105.8,105.68,105.78,29514.0,79.0522,79.0522,78.9625,79.0372,29514.0
2017-04-11 15:10:00,105.78,105.79,105.64,105.73,22669.0,79.0372,79.0447,78.9326,78.9999,22669.0
2017-04-11 15:15:00,105.73,105.75,105.63,105.64,26973.0,78.9999,79.0148,78.9251,78.9326,26973.0
2017-04-11 15:20:00,105.65,105.71,105.62,105.68,24498.0,78.9401,78.9849,78.9177,78.9625,24498.0
2017-04-11 15:25:00,105.67,105.72,105.57,105.59,37020.0,78.955,78.9924,78.8803,78.8952,37020.0
2017-04-11 15:30:00,105.58,105.64,105.55,105.59,56037.0,78.8878,78.9326,78.8654,78.8952,56037.0
2017-04-11 15:35:00,105.59,105.69,105.57,105.69,50751.0,78.8952,78.97,78.8803,78.97,50751.0
2017-04-11 15:40:00,105.7,105.72,105.59,105.64,43883.0,78.9774,78.9924,78.8952,78.9326,43883.0
2017-04-11 15:45:00,105.63,105.65,105.58,105.61,51655.0,78.9251,78.9401,78.8878,78.9102,51655.0
2017-04-11 15:50:00,105.62,105.69,105.62,105.64,56389.0,78.9177,78.97,78.9177,78.9326,56389.0
2017-04-11 15:55:00,105.64,105.77,105.57,105.77,112684.0,78.9326,79.0297,78.8803,79.0297,112684.0
2017-04-12 09:30:00,105.06,105.34,104.87,105.07,97920.0,78.4992,78.7085,78.3573,78.5067,97920.0
2017-04-12 09:35:00,105.07,105.14,104.91,104.95,29057.0,78.5067,78.559,78.3872,78.417,29057.0
2017-04-12 09:40:00,105.0,105.09,104.9,105.03,26979.0,78.4544,78.5217,78.3797,78.4768,26979.0
2017-04-12 09:45:00,105.08,105.22,105.05,105.08,26250.0,78.5142,78.6188,78.4918,78.5142,26250.0
2017-04-12 09:50:00,105.08,105.28,105.05,105.16,30321.0,78.5142,78.6636,78.4918,78.574,30321.0
2017-04-12 09:55:00,105.16,105.18,105.04,105.1,13532.0,78.574,78.5889,78.4843,78.5291,13532.0
2017-04-12 10:00:00,105.09,105.12,105.02,105.09,21753.0,78.5217,78.5441,78.4694,78.5217,21753.0
2017-04-12 10:05:00,105.09,105.14,105.05,105.07,23127.0,78.5217,78.559,78.4918,78.5067,23127.0
2017-04-12 10:10:00,105.07,105.1,104.95,105.04,26978.0,78.5067,78.5291,78.417,78.4843,26978.0
2017-04-12 10:15:00,105.04,105.17,105.04,105.1,15769.0,78.4843,78.5814,78.4843,78.5291,15769.0
2017-04-12 10:20:00,105.11,105.18,105.11,105.13,24444.0,78.5366,78.5889,78.5366,78.5515,24444.0
2017-04-12 10:25:00,105.11,105.15,105.01,105.04,33334.0,78.5366,78.5665,78.4619,78.4843,33334.0
2017-04-12 10:30:00,105.05,105.07,104.99,105.01,22344.0,78.4918,78.5067,78.4469,78.4619,22344.0
2017-04-12 10:35:00,105.01,105.07,104.87,104.91,47846.0,78.4619,78.5067,78.3573,78.3872,47846.0
2017-04-12 10:40:00,104.92,104.93,104.75,104.76,37797.0,78.3946,78.4021,78.2676,78.2751,37797.0
2017-04-12 10:45:00,104.76,104.77,104.67,104.7,30796.0,78.2751,78.2826,78.2078,78.2303,30796.0
2017-04-12 10:50:00,104.69,104.71,104.55,104.65,55463.0,78.2228,78.2377,78.1182,78.1929,55463.0
2017-04-12 10:55:00,104.65,104.73,104.58,104.66,31245.0,78.1929,78.2527,78.1406,78.2004,31245.0
2017-04-12 11:00:00,104.65,104.7,104.61,104.62,20620.0,78.1929,78.2303,78.163,78.1705,20620.0
2017-04-12 11:05:00,104.64,104.8,104.64,104.79,26692.0,78.1854,78.305,78.1854,78.2975,26692.0
2017-04-12 11:10:00,104.79,104.84,104.72,104.81,19451.0,78.2975,78.3349,78.2452,78.3124,19451.0
2017-04-12 11:15:00,104.8,104.85,104.71,104.85,27730.0,78.305,78.3423,78.2377,78.3423,27730.0
2017-04-12 11:20:00,104.84,104.9,104.79,104.81,28078.0,78.3349,78.3797,78.2975,78.3124,28078.0
2017-04-12 11:25:00,104.81,104.84,104.75,104.75,22953.0,78.3124,78.3349,78.2676,78.2676,22953.0
2017-04-12 11:30:00,104.76,104.77,104.68,104.7,21295.0,78.2751,78.2826,78.2153,78.2303,21295.0
2017-04-12 11:35:00,104.7,104.71,104.57,104.61,31971.0,78.2303,78.2377,78.1331,78.163,31971.0
2017-04-12 11:40:00,104.62,104.7,104.62,104.67,16110.0,78.1705,78.2303,78.1705,78.2078,16110.0
2017-04-12 11:45:00,104.67,104.71,104.6,104.66,28526.0,78.2078,78.2377,78.1555,78.2004,28526.0
2017-04-12 11:50:00,104.66,104.66,104.55,104.56,26340.0,78.2004,78.2004,78.1182,78.1256,26340.0
2017-04-12 11:55:00,104.56,104.61,104.56,104.61,20412.0,78.1256,78.163,78.1256,78.163,20412.0
2017-04-12 12:00:00,104.61,104.65,104.57,104.63,20850.0,78.163,78.1929,78.1331,78.1779,20850.0
2017-04-12 12:05:00,104.63,104.74,104.63,104.72,27721.0,78.1779,78.2601,78.1779,78.2452,27721.0
2017-04-12 12:10:00,104.7,104.79,104.68,104.75,21686.0,78.2303,78.2975,78.2153,78.2676,21686.0
2017-04-12 12:15:00,104.75,104.82,104.75,104.75,13908.0,78.2676,78.3199,78.2676,78.2676,13908.0
2017-04-12 12:20:00,104.76,104.78,104.7,104.72,16072.0,78.2751,78.29,78.2303,78.2452,16072.0
2017-04-12 12:25:00,104.72,104.74,104.6,104.63,15127.0,78.2452,78.2601,78.1555,78.1779,15127.0
2017-04-12 12:30:00,104.64,104.7,104.61,104.64,13153.0,78.1854,78.2303,78.163,78.1854,13153.0
2017-04-12 12:35:00,104.63,104.71,104.61,104.67,17969.0,78.1779,78.2377,78.163,78.2078,17969.0
2017-04-12 12:40:00,104.68,104.73,104.66,104.69,12087.0,78.2153,78.2527,78.2004,78.2228,12087.0
2017-04-12 12:45:00,104.69,104.73,104.66,104.72,13449.0,78.2228,78.2527,78.2004,78.2452,13449.0
2017-04-12 12:50:00,104.71,104.72,104.56,104.58,16961.0,78.2377,78.2452,78.1256,78.1406,16961.0
2017-04-12 12:55:00,104.58,104.58,104.55,104.56,15496.0,78.1406,78.1406,78.1182,78.1256,15496.0
2017-04-12 13:00:00,104.57,104.7,104.56,104.69,15259.0,78.1331,78.2303,78.1256,78.2228,15259.0
2017-04-12 13:05:00,104.68,104.81,104.64,104.79,21688.0,78.2153,78.3124,78.1854,78.2975,21688.0
2017-04-12 13:10:00,104.78,104.84,104.74,104.75,15380.0,78.29,78.3349,78.2601,78.2676,15380.0
2017-04-12 13:15:00,104.76,104.78,104.71,104.74,13882.0,78.2751,78.29,78.2377,78.2601,13882.0
2017-04-12 13:20:00,104.72,104.73,104.63,104.69,20552.0,78.2452,78.2527,78.1779,78.2228,20552.0
2017-04-12 13:25:00,104.68,104.69,104.63,104.65,17020.0,78.2153,78.2228,78.1779,78.1929,17020.0
2017-04-12 13:30:00,104.66,104.69,104.6,104.66,18476.0,78.2004,78.2228,78.1555,78.2004,18476.0
2017-04-12 13:35:00,104.66,104.72,104.58,104.72,19787.0,78.2004,78.2452,78.1406,78.2452,19787.0
2017-04-12 13:40:00,104.71,104.82,104.71,104.79,31846.0,78.2377,78.3199,78.2377,78.2975,31846.0
2017-04-12 13:45:00,104.78,104.8,104.7,104.74,17557.0,78.29,78.305,78.2303,78.2601,17557.0
2017-04-12 13:50:00,104.74,104.74,104.66,104.68,18632.0,78.2601,78.2601,78.2004,78.2153,18632.0
2017-04-12 13:55:00,104.7,104.76,104.63,104.74,23971.0,78.2303,78.2751,78.1779,78.2601,23971.0
2017-04-12 14:00:00,104.75,104.75,104.65,104.65,12125.0,78.2676,78.2676,78.1929,78.1929,12125.0
2017-04-12 14:05:00,104.65,104.71,104.62,104.68,14879.0,78.1929,78.2377,78.1705,78.2153,14879.0
2017-04-12 14:10:00,104.66,104.74,104.63,104.68,12677.0,78.2004,78.2601,78.1779,78.2153,12677.0
2017-04-12 14:15:00,104.67,104.71,104.61,104.63,20049.0,78.2078,78.2377,78.163,78.1779,20049.0
2017-04-12 14:20:00,104.63,104.65,104.59,104.6,19051.0,78.1779,78.1929,78.1481,78.1555,19051.0
2017-04-12 14:25:00,104.6,104.67,104.58,104.66,127574.0,78.1555,78.2078,78.1406,78.2004,127574.0
2017-04-12 14:30:00,104.65,104.73,104.61,104.73,14643.0,78.1929,78.2527,78.163,78.2527,14643.0
2017-04-12 14:35:00,104.73,104.74,104.56,104.56,24238.0,78.2527,78.2601,78.1256,78.1256,24238.0
2017-04-12 14:40:00,104.56,104.57,104.49,104.51,38860.0,78.1256,78.1331,78.0733,78.0883,38860.0
2017-04-12 14:45:00,104.5,104.54,104.43,104.44,26069.0,78.0808,78.1107,78.0285,78.036,26069.0
2017-04-12 14:50:00,104.43,104.5,104.4,104.49,22849.0,78.0285,78.0808,78.0061,78.0733,22849.0
2017-04-12 14:55:00,104.49,104.54,104.41,104.47,25573.0,78.0733,78.1107,78.0136,78.0584,25573.0
2017-04-12 15:00:00,104.47,104.54,104.46,104.52,20241.0,78.0584,78.1107,78.0509,78.0958,20241.0
2017-04-12 15:05:00,104.51,104.53,104.47,104.52,19593.0,78.0883,78.1032,78.0584,78.0958,19593.0
2017-04-12 15:10:00,104.53,104.6,104.45,104.51,26935.0,78.1032,78.1555,78.0435,78.0883,26935.0
2017-04-12 15:15:00,104.5,104.5,104.33,104.33,40370.0,78.0808,78.0808,77.9538,77.9538,40370.0
2017-04-12 15:20:00,104.33,104.53,104.33,104.52,31044.0,77.9538,78.1032,77.9538,78.0958,31044.0
2017-04-12 15:25:00,104.52,104.55,104.39,104.43,29376.0,78.0958,78.1182,77.9986,78.0285,29376.0
2017-04-12 15:30:00,104.43,104.53,104.43,104.53,35482.0,78.0285,78.1032,78.0285,78.1032,35482.0
2017-04-12 15:35:00,104.54,104.54,104.39,104.39,37384.0,78.1107,78.1107,77.9986,77.9986,37384.0
2017-04-12 15:40:00,104.39,104.44,104.29,104.29,51151.0,77.9986,78.036,77.9239,77.9239,51151.0
2017-04-12 15:45:00,104.28,104.34,104.26,104.27,46990.0,77.9164,77.9613,77.9015,77.909,46990.0
2017-04-12 15:50:00,104.28,104.34,104.21,104.25,74108.0,77.9164,77.9613,77.8641,77.894,74108.0
2017-04-12 15:55:00,104.26,104.3,104.18,104.23,241219.0,77.9015,77.9314,77.8417,77.8791,241219.0
2017-04-13 09:30:00,104.18,104.23,103.9,104.1,86249.0,77.8417,77.8791,77.6325,77.7819,86249.0
2017-04-13 09:35:00,104.16,104.18,103.97,104.12,37568.0,77.8268,77.8417,77.6848,77.7969,37568.0
2017-04-13 09:40:00,104.11,104.18,103.98,104.08,43842.0,77.7894,77.8417,77.6923,77.767,43842.0
2017-04-13 09:45:00,104.09,104.14,103.97,104.08,35348.0,77.7745,77.8118,77.6848,77.767,35348.0
2017-04-13 09:50:00,104.08,104.45,104.08,104.4,56561.0,77.767,78.0435,77.767,78.0061,56561.0
2017-04-13 09:55:00,104.39,104.48,104.19,104.2,45046.0,77.9986,78.0659,77.8492,77.8567,45046.0
2017-04-13 10:00:00,104.18,104.35,104.17,104.29,45171.0,77.8417,77.9687,77.8342,77.9239,45171.0
2017-04-13 10:05:00,104.3,104.34,104.15,104.18,29301.0,77.9314,77.9613,77.8193,77.8417,29301.0
2017-04-13 10:10:00,104.18,104.25,104.11,104.18,34647.0,77.8417,77.894,77.7894,77.8417,34647.0
2017-04-13 10:15:00,104.18,104.27,104.17,104.21,27718.0,77.8417,77.909,77.8342,77.8641,27718.0
2017-04-13 10:20:00,104.22,104.38,104.2,104.38,26185.0,77.8716,77.9912,77.8567,77.9912,26185.0
2017-04-13 10:25:00,104.37,104.37,104.09,104.13,51072.0,77.9837,77.9837,77.7745,77.8044,51072.0
2017-04-13 10:30:00,104.11,104.24,104.11,104.22,19721.0,77.7894,77.8865,77.7894,77.8716,19721.0
2017-04-13 10:35:00,104.22,104.28,104.13,104.13,12735.0,77.8716,77.9164,77.8044,77.8044,12735.0
2017-04-13 10:40:00,104.14,104.16,104.09,104.13,16232.0,77.8118,77.8268,77.7745,77.8044,16232.0
2017-04-13 10:45:00,104.13,104.22,104.12,104.2,18480.0,77.8044,77.8716,77.7969,77.8567,18480.0
2017-04-13 10:50:00,104.2,104.23,104.17,104.19,29048.0,77.8567,77.8791,77.8342,77.8492,29048.0
2017-04-13 10:55:00,104.19,104.23,104.16,104.17,26208.0,77.8492,77.8791,77.8268,77.8342,26208.0
2017-04-13 11:00:00,104.17,104.45,104.17,104.41,44090.0,77.8342,78.0435,77.8342,78.0136,44090.0
2017-04-13 11:05:00,104.41,104.46,104.38,104.41,22497.0,78.0136,78.0509,77.9912,78.0136,22497.0
2017-04-13 11:10:00,104.41,104.47,104.39,104.39,14735.0,78.0136,78.0584,77.9986,77.9986,14735.0
2017-04-13 11:15:00,104.4,104.4,104.34,104.36,17432.0,78.0061,78.0061,77.9613,77.9762,17432.0
2017-04-13 11:20:00,104.34,104.41,104.34,104.35,18989.0,77.9613,78.0136,77.9613,77.9687,18989.0
2017-04-13 11:25:00,104.35,104.39,104.33,104.35,20113.0,77.9687,77.9986,77.9538,77.9687,20113.0
2017-04-13 11:30:00,104.35,104.36,104.29,104.32,11787.0,77.9687,77.9762,77.9239,77.9463,11787.0
2017-04-13 11:35:00,104.32,104.37,104.28,104.36,24122.0,77.9463,77.9837,77.9164,77.9762,24122.0
2017-04-13 11:40:00,104.37,104.43,104.36,104.43,20846.0,77.9837,78.0285,77.9762,78.0285,20846.0
2017-04-13 11:45:00,104.43,104.56,104.43,104.5,28801.0,78.0285,78.1256,78.0285,78.0808,28801.0
2017-04-13 11:50:00,104.52,104.52,104.47,104.51,10537.0,78.0958,78.0958,78.0584,78.0883,10537.0
2017-04-13 11:55:00,104.5,104.51,104.41,104.44,12966.0,78.0808,78.0883,78.0136,78.036,12966.0
2017-04-13 12:00:00,104.45,104.48,104.35,104.42,22458.0,78.0435,78.0659,77.9687,78.021,22458.0
2017-04-13 12:05:00,104.41,104.42,104.31,104.34,16232.0,78.0136,78.021,77.9389,77.9613,16232.0
2017-04-13 12:10:00,104.34,104.44,104.33,104.39,13807.0,77.9613,78.036,77.9538,77.9986,13807.0
2017-04-13 12:15:00,104.39,104.43,104.32,104.4,26880.0,77.9986,78.0285,77.9463,78.0061,26880.0
2017-04-13 12:20:00,104.4,104.4,104.31,104.33,24426.0,78.0061,78.0061,77.9389,77.9538,24426.0
2017-04-13 12:25:00,104.33,104.5,104.32,104.5,17968.0,77.9538,78.0808,77.9463,78.0808,17968.0
2017-04-13 12:30:00,104.49,104.51,104.46,104.5,12810.0,78.0733,78.0883,78.0509,78.0808,12810.0
2017-04-13 12:35:00,104.5,104.53,104.46,104.46,17826.0,78.0808,78.1032,78.0509,78.0509,17826.0
2017-04-13 12:40:00,104.46,104.47,104.36,104.42,14711.0,78.0509,78.0584,77.9762,78.021,14711.0
2017-04-13 12:45:00,104.41,104.42,104.32,104.32,8313.0,78.0136,78.021,77.9463,77.9463,8313.0
2017-04-13 12:50:00,104.33,104.38,104.3,104.32,14718.0,77.9538,77.9912,77.9314,77.9463,14718.0
2017-04-13 12:55:00,104.31,104.33,104.25,104.27,17538.0,77.9389,77.9538,77.894,77.909,17538.0
2017-04-13 13:00:00,104.29,104.3,104.18,104.18,13895.0,77.9239,77.9314,77.8417,77.8417,13895.0
2017-04-13 13:05:00,104.19,104.25,104.15,104.19,12784.0,77.8492,77.894,77.8193,77.8492,12784.0
2017-04-13 13:10:00,104.2,104.22,104.16,104.22,23043.0,77.8567,77.8716,77.8268,77.8716,23043.0
2017-04-13 13:15:00,104.2,104.28,104.2,104.25,9653.0,77.8567,77.9164,77.8567,77.894,9653.0
2017-04-13 13:20:00,104.26,104.28,104.23,104.25,11363.0,77.9015,77.9164,77.8791,77.894,11363.0
2017-04-13 13:25:00,104.26,104.29,104.19,104.2,28800.0,77.9015,77.9239,77.8492,77.8567,28800.0
2017-04-13 13:30:00,104.2,104.25,104.19,104.23,76167.0,77.8567,77.894,77.8492,77.8791,76167.0
2017-04-13 13:35:00,104.22,104.31,104.21,104.29,9505.0,77.8716,77.9389,77.8641,77.9239,9505.0
2017-04-13 13:40:00,104.27,104.31,104.25,104.29,23059.0,77.909,77.9389,77.894,77.9239,23059.0
2017-04-13 13:45:00,104.27,104.27,104.13,104.15,15694.0,77.909,77.909,77.8044,77.8193,15694.0
2017-04-13 13:50:00,104.15,104.24,104.15,104.23,8000.0,77.8193,77.8865,77.8193,77.8791,8000.0
2017-04-13 13:55:00,104.24,104.26,104.22,104.25,9900.0,77.8865,77.9015,77.8716,77.894,9900.0
2017-04-13 14:00:00,104.25,104.31,104.19,104.29,14533.0,77.894,77.9389,77.8492,77.9239,14533.0
2017-04-13 14:05:00,104.29,104.38,104.28,104.38,18127.0,77.9239,77.9912,77.9164,77.9912,18127.0
2017-04-13 14:10:00,104.38,104.48,104.37,104.42,18280.0,77.9912,78.0659,77.9837,78.021,18280.0
2017-04-13 14:15:00,104.41,104.43,104.38,104.41,12544.0,78.0136,78.0285,77.9912,78.0136,12544.0
2017-04-13 14:20:00,104.38,104.43,104.35,104.4,12540.0,77.9912,78.0285,77.9687,78.0061,12540.0
2017-04-13 14:25:00,104.4,104.46,104.36,104.36,7966.0,78.0061,78.0509,77.9762,77.9762,7966.0
2017-04-13 14:30:00,104.39,104.43,104.35,104.39,8255.0,77.9986,78.0285,77.9687,77.9986,8255.0
2017-04-13 14:35:00,104.37,104.38,104.26,104.29,8852.0,77.9837,77.9912,77.9015,77.9239,8852.0
2017-04-13 14:40:00,104.28,104.3,104.25,104.28,12156.0,77.9164,77.9314,77.894,77.9164,12156.0
2017-04-13 14:45:00,104.27,104.28,104.2,104.22,13927.0,77.909,77.9164,77.8567,77.8716,13927.0
2017-04-13 14:50:00,104.21,104.29,104.2,104.27,44385.0,77.8641,77.9239,77.8567,77.909,44385.0
2017-04-13 14:55:00,104.26,104.33,104.22,104.32,15005.0,77.9015,77.9538,77.8716,77.9463,15005.0
2017-04-13 15:00:00,104.31,104.34,104.25,104.25,11503.0,77.9389,77.9613,77.894,77.894,11503.0
2017-04-13 15:05:00,104.25,104.32,104.23,104.25,14955.0,77.894,77.9463,77.8791,77.894,14955.0
2017-04-13 15:10:00,104.22,104.23,104.12,104.15,19948.0,77.8716,77.8791,77.7969,77.8193,19948.0
2017-04-13 15:15:00,104.15,104.2,104.09,104.15,34192.0,77.8193,77.8567,77.7745,77.8193,34192.0
2017-04-13 15:20:00,104.13,104.18,104.11,104.14,11488.0,77.8044,77.8417,77.7894,77.8118,11488.0
2017-04-13 15:25:00,104.12,104.21,104.1,104.2,36121.0,77.7969,77.8641,77.7819,77.8567,36121.0
2017-04-13 15:30:00,104.2,104.25,104.08,104.08,59522.0,77.8567,77.894,77.767,77.767,59522.0
2017-04-13 15:35:00,104.09,104.09,104.02,104.03,45473.0,77.7745,77.7745,77.7222,77.7296,45473.0
2017-04-13 15:40:00,104.02,104.05,103.96,104.04,62674.0,77.7222,77.7446,77.6773,77.7371,62674.0
2017-04-13 15:45:00,104.03,104.09,104.02,104.03,137433.0,77.7296,77.7745,77.7222,77.7296,137433.0
2017-04-13 15:50:00,104.03,104.04,103.91,103.92,83530.0,77.7296,77.7371,77.64,77.6474,83530.0
2017-04-13 15:55:00,103.92,103.93,103.7,103.73,170080.0,77.6474,77.6549,77.4831,77.5055,170080.0
2017-04-17 09:30:00,104.06,104.23,104.03,104.14,30222.0,77.7521,77.8791,77.7296,77.8118,30222.0
2017-04-17 09:35:00,104.12,104.14,103.98,104.07,18083.0,77.7969,77.8118,77.6923,77.7595,18083.0
2017-04-17 09:40:00,104.08,104.12,103.92,103.97,11077.0,77.767,77.7969,77.6474,77.6848,11077.0
2017-04-17 09:45:00,103.93,104.18,103.93,104.17,10391.0,77.6549,77.8417,77.6549,77.8342,10391.0
2017-04-17 09:50:00,104.18,104.33,104.15,104.33,6860.0,77.8417,77.9538,77.8193,77.9538,6860.0
2017-04-17 09:55:00,104.28,104.36,104.2,104.32,10213.0,77.9164,77.9762,77.8567,77.9463,10213.0
2017-04-17 10:00:00,104.32,104.4,104.31,104.39,9545.0,77.9463,78.0061,77.9389,77.9986,9545.0
2017-04-17 10:05:00,104.4,104.49,104.39,104.47,9635.0,78.0061,78.0733,77.9986,78.0584,9635.0
2017-04-17 10:10:00,104.45,104.58,104.39,104.57,10293.0,78.0435,78.1406,77.9986,78.1331,10293.0
2017-04-17 10:15:00,104.58,104.73,104.57,104.68,16588.0,78.1406,78.2527,78.1331,78.2153,16588.0
2017-04-17 10:20:00,104.7,104.7,104.63,104.67,8998.0,78.2303,78.2303,78.1779,78.2078,8998.0
2017-04-17 10:25:00,104.67,104.67,104.48,104.65,30174.0,78.2078,78.2078,78.0659,78.1929,30174.0
2017-04-17 10:30:00,104.64,104.72,104.64,104.66,25654.0,78.1854,78.2452,78.1854,78.2004,25654.0
2017-04-17 10:35:00,104.66,104.66,104.51,104.55,6956.0,78.2004,78.2004,78.0883,78.1182,6956.0
2017-04-17 10:40:00,104.53,104.53,104.43,104.45,19244.0,78.1032,78.1032,78.0285,78.0435,19244.0
2017-04-17 10:45:00,104.44,104.51,104.43,104.45,23089.0,78.036,78.0883,78.0285,78.0435,23089.0
2017-04-17 10:50:00,104.44,104.5,104.42,104.45,18582.0,78.036,78.0808,78.021,78.0435,18582.0
2017-04-17 10:55:00,104.45,104.53,104.37,104.53,10549.0,78.0435,78.1032,77.9837,78.1032,10549.0
2017-04-17 11:00:00,104.53,104.54,104.47,104.54,9958.0,78.1032,78.1107,78.0584,78.1107,9958.0
2017-04-17 11:05:00,104.55,104.58,104.5,104.57,15146.0,78.1182,78.1406,78.0808,78.1331,15146.0
2017-04-17 11:10:00,104.58,104.59,104.55,104.57,8590.0,78.1406,78.1481,78.1182,78.1331,8590.0
2017-04-17 11:15:00,104.57,104.59,104.5,104.5,9376.0,78.1331,78.1481,78.0808,78.0808,9376.0
2017-04-17 11:20:00,104.5,104.51,104.43,104.48,10679.0,78.0808,78.0883,78.0285,78.0659,10679.0
2017-04-17 11:25:00,104.49,104.51,104.48,104.49,8832.0,78.0733,78.0883,78.0659,78.0733,8832.0
2017-04-17 11:30:00,104.5,104.54,104.5,104.53,12200.0,78.0808,78.1107,78.0808,78.1032,12200.0
2017-04-17 11:35:00,104.52,104.61,104.52,104.58,7088.0,78.0958,78.163,78.0958,78.1406,7088.0
2017-04-17 11:40:00,104.58,104.59,104.53,104.53,8932.0,78.1406,78.1481,78.1032,78.1032,8932.0
2017-04-17 11:45:00,104.52,104.54,104.43,104.48,11676.0,78.0958,78.1107,78.0285,78.0659,11676.0
2017-04-17 11:50:00,104.48,104.48,104.41,104.41,10524.0,78.0659,78.0659,78.0136,78.0136,10524.0
2017-04-17 11:55:00,104.4,104.48,104.38,104.45,11678.0,78.0061,78.0659,77.9912,78.0435,11678.0
2017-04-17 12:00:00,104.45,104.53,104.45,104.46,12657.0,78.0435,78.1032,78.0435,78.0509,12657.0
2017-04-17 12:05:00,104.48,104.52,104.46,104.51,12464.0,78.0659,78.0958,78.0509,78.0883,12464.0
2017-04-17 12:10:00,104.51,104.56,104.49,104.52,13998.0,78.0883,78.1256,78.0733,78.0958,13998.0
2017-04-17 12:15:00,104.53,104.55,104.51,104.54,8542.0,78.1032,78.1182,78.0883,78.1107,8542.0
2017-04-17 12:20:00,104.54,104.61,104.51,104.61,11650.0,78.1107,78.163,78.0883,78.163,11650.0
2017-04-17 12:25:00,104.62,104.62,104.53,104.53,10037.0,78.1705,78.1705,78.1032,78.1032,10037.0
2017-04-17 12:30:00,104.52,104.54,104.48,104.48,15209.0,78.0958,78.1107,78.0659,78.0659,15209.0
2017-04-17 12:35:00,104.48,104.51,104.45,104.47,8147.0,78.0659,78.0883,78.0435,78.0584,8147.0
2017-04-17 12:40:00,104.47,104.47,104.42,104.42,11516.0,78.0584,78.0584,78.021,78.021,11516.0
2017-04-17 12:45:00,104.42,104.47,104.35,104.36,11747.0,78.021,78.0584,77.9687,77.9762,11747.0
2017-04-17 12:50:00,104.36,104.4,104.33,104.39,11215.0,77.9762,78.0061,77.9538,77.9986,11215.0
2017-04-17 12:55:00,104.39,104.42,104.36,104.37,14001.0,77.9986,78.021,77.9762,77.9837,14001.0
2017-04-17 13:00:00,104.36,104.36,104.27,104.3,12277.0,77.9762,77.9762,77.909,77.9314,12277.0
2017-04-17 13:05:00,104.3,104.35,104.27,104.31,22100.0,77.9314,77.9687,77.909,77.9389,22100.0
2017-04-17 13:10:00,104.32,104.4,104.31,104.31,11926.0,77.9463,78.0061,77.9389,77.9389,11926.0
2017-04-17 13:15:00,104.32,104.35,104.3,104.32,13941.0,77.9463,77.9687,77.9314,77.9463,13941.0
2017-04-17 13:20:00,104.31,104.36,104.31,104.36,6165.0,77.9389,77.9762,77.9389,77.9762,6165.0
2017-04-17 13:25:00,104.36,104.38,104.34,104.34,10499.0,77.9762,77.9912,77.9613,77.9613,10499.0
2017-04-17 13:30:00,104.35,104.38,104.34,104.38,8829.0,77.9687,77.9912,77.9613,77.9912,8829.0
2017-04-17 13:35:00,104.38,104.39,104.31,104.37,10991.0,77.9912,77.9986,77.9389,77.9837,10991.0
2017-04-17 13:40:00,104.37,104.42,104.36,104.38,19080.0,77.9837,78.021,77.9762,77.9912,19080.0
2017-04-17 13:45:00,104.38,104.43,104.37,104.43,8115.0,77.9912,78.0285,77.9837,78.0285,8115.0
2017-04-17 13:50:00,104.43,104.43,104.38,104.4,15539.0,78.0285,78.0285,77.9912,78.0061,15539.0
2017-04-17 13:55:00,104.41,104.45,104.39,104.4,9815.0,78.0136,78.0435,77.9986,78.0061,9815.0
2017-04-17 14:00:00,104.39,104.43,104.33,104.42,11116.0,77.9986,78.0285,77.9538,78.021,11116.0
2017-04-17 14:05:00,104.42,104.42,104.33,104.37,22457.0,78.021,78.021,77.9538,77.9837,22457.0
2017-04-17 14:10:00,104.37,104.44,104.37,104.37,6307.0,77.9837,78.036,77.9837,77.9837,6307.0
2017-04-17 14:15:00,104.36,104.38,104.33,104.33,18774.0,77.9762,77.9912,77.9538,77.9538,18774.0
2017-04-17 14:20:00,104.33,104.36,104.31,104.31,17391.0,77.9538,77.9762,77.9389,77.9389,17391.0
2017-04-17 14:25:00,104.32,104.33,104.26,104.3,23881.0,77.9463,77.9538,77.9015,77.9314,23881.0
2017-04-17 14:30:00,104.3,104.35,104.3,104.35,9498.0,77.9314,77.9687,77.9314,77.9687,9498.0
2017-04-17 14:35:00,104.33,104.33,104.29,104.33,13226.0,77.9538,77.9538,77.9239,77.9538,13226.0
2017-04-17 14:40:00,104.33,104.42,104.32,104.41,20985.0,77.9538,78.021,77.9463,78.0136,20985.0
2017-04-17 14:45:00,104.42,104.42,104.37,104.37,11791.0,78.021,78.021,77.9837,77.9837,11791.0
2017-04-17 14:50:00,104.38,104.42,104.38,104.39,13810.0,77.9912,78.021,77.9912,77.9986,13810.0
2017-04-17 14:55:00,104.38,104.42,104.32,104.41,23053.0,77.9912,78.021,77.9463,78.0136,23053.0
2017-04-17 15:00:00,104.41,104.42,104.35,104.37,11929.0,78.0136,78.021,77.9687,77.9837,11929.0
2017-04-17 15:05:00,104.37,104.4,104.33,104.39,12806.0,77.9837,78.0061,77.9538,77.9986,12806.0
2017-04-17 15:10:00,104.4,104.43,104.37,104.42,13639.0,78.0061,78.0285,77.9837,78.021,13639.0
2017-04-17 15:15:00,104.42,104.55,104.41,104.55,20420.0,78.021,78.1182,78.0136,78.1182,20420.0
2017-04-17 15:20:00,104.55,104.59,104.54,104.59,14637.0,78.1182,78.1481,78.1107,78.1481,14637.0
2017-04-17 15:25:00,104.58,104.68,104.58,104.64,23277.0,78.1406,78.2153,78.1406,78.1854,23277.0
2017-04-17 15:30:00,104.64,104.66,104.58,104.59,20907.0,78.1854,78.2004,78.1406,78.1481,20907.0
2017-04-17 15:35:00,104.6,104.65,104.59,104.63,26160.0,78.1555,78.1929,78.1481,78.1779,26160.0
2017-04-17 15:40:00,104.63,104.68,104.61,104.67,35438.0,78.1779,78.2153,78.163,78.2078,35438.0
2017-04-17 15:45:00,104.67,104.86,104.66,104.86,70753.0,78.2078,78.3498,78.2004,78.3498,70753.0
2017-04-17 15:50:00,104.86,104.87,104.78,104.81,55284.0,78.3498,78.3573,78.29,78.3124,55284.0
2017-04-17 15:55:00,104.81,104.87,104.76,104.87,110767.0,78.3124,78.3573,78.2751,78.3573,110767.0
2017-04-18 09:30:00,104.52,104.74,104.45,104.68,29792.0,78.0958,78.2601,78.0435,78.2153,29792.0
2017-04-18 09:35:00,104.72,104.73,104.58,104.67,12431.0,78.2452,78.2527,78.1406,78.2078,12431.0
2017-04-18 09:40:00,104.65,104.66,104.57,104.64,32875.0,78.1929,78.2004,78.1331,78.1854,32875.0
2017-04-18 09:45:00,104.62,104.7,104.62,104.63,25373.0,78.1705,78.2303,78.1705,78.1779,25373.0
2017-04-18 09:50:00,104.62,104.65,104.44,104.47,37978.0,78.1705,78.1929,78.036,78.0584,37978.0
2017-04-18 09:55:00,104.47,104.52,104.45,104.48,35575.0,78.0584,78.0958,78.0435,78.0659,35575.0
2017-04-18 10:00:00,104.48,104.48,104.2,104.23,65027.0,78.0659,78.0659,77.8567,77.8791,65027.0
2017-04-18 10:05:00,104.24,104.34,104.22,104.3,55514.0,77.8865,77.9613,77.8716,77.9314,55514.0
2017-04-18 10:10:00,104.3,104.33,104.1,104.12,50038.0,77.9314,77.9538,77.7819,77.7969,50038.0
2017-04-18 10:15:00,104.12,104.2,104.0,104.02,41490.0,77.7969,77.8567,77.7072,77.7222,41490.0
2017-04-18 10:20:00,104.01,104.08,103.95,103.96,42693.0,77.7147,77.767,77.6699,77.6773,42693.0
2017-04-18 10:25:00,103.94,104.02,103.9,103.93,40830.0,77.6624,77.7222,77.6325,77.6549,40830.0
2017-04-18 10:30:00,103.93,103.97,103.85,103.95,44540.0,77.6549,77.6848,77.5951,77.6699,44540.0
2017-04-18 10:35:00,103.99,104.06,103.95,104.01,37429.0,77.6998,77.7521,77.6699,77.7147,37429.0
2017-04-18 10:40:00,104.0,104.0,103.85,103.86,36606.0,77.7072,77.7072,77.5951,77.6026,36606.0
2017-04-18 10:45:00,103.87,103.88,103.8,103.82,47365.0,77.6101,77.6176,77.5578,77.5727,47365.0
2017-04-18 10:50:00,103.81,103.83,103.77,103.8,29262.0,77.5653,77.5802,77.5354,77.5578,29262.0
2017-04-18 10:55:00,103.8,103.86,103.76,103.86,35744.0,77.5578,77.6026,77.5279,77.6026,35744.0
2017-04-18 11:00:00,103.87,103.9,103.8,103.81,37224.0,77.6101,77.6325,77.5578,77.5653,37224.0
2017-04-18 11:05:00,103.8,104.0,103.79,103.99,31733.0,77.5578,77.7072,77.5503,77.6998,31733.0
2017-04-18 11:10:00,103.99,104.08,103.97,103.98,30397.0,77.6998,77.767,77.6848,77.6923,30397.0
2017-04-18 11:15:00,103.98,104.0,103.96,104.0,28488.0,77.6923,77.7072,77.6773,77.7072,28488.0
2017-04-18 11:20:00,104.0,104.04,103.96,103.97,28417.0,77.7072,77.7371,77.6773,77.6848,28417.0
2017-04-18 11:25:00,103.96,104.03,103.9,103.98,57028.0,77.6773,77.7296,77.6325,77.6923,57028.0
2017-04-18 11:30:00,103.98,104.02,103.86,103.87,32167.0,77.6923,77.7222,77.6026,77.6101,32167.0
2017-04-18 11:35:00,103.88,103.88,103.78,103.83,31099.0,77.6176,77.6176,77.5428,77.5802,31099.0
2017-04-18 11:40:00,103.83,103.83,103.76,103.77,25124.0,77.5802,77.5802,77.5279,77.5354,25124.0
2017-04-18 11:45:00,103.76,103.78,103.71,103.72,33921.0,77.5279,77.5428,77.4905,77.498,33921.0
2017-04-18 11:50:00,103.72,103.74,103.66,103.72,33592.0,77.498,77.513,77.4532,77.498,33592.0
2017-04-18 11:55:00,103.72,103.73,103.6,103.62,34873.0,77.498,77.5055,77.4083,77.4233,34873.0
2017-04-18 12:00:00,103.61,103.79,103.56,103.79,17604.0,77.4158,77.5503,77.3785,77.5503,17604.0
2017-04-18 12:05:00,103.79,103.81,103.73,103.78,11069.0,77.5503,77.5653,77.5055,77.5428,11069.0
2017-04-18 12:10:00,103.8,103.87,103.77,103.87,10659.0,77.5578,77.6101,77.5354,77.6101,10659.0
2017-04-18 12:15:00,103.85,103.88,103.82,103.82,10385.0,77.5951,77.6176,77.5727,77.5727,10385.0
2017-04-18 12:20:00,103.82,103.84,103.78,103.8,18602.0,77.5727,77.5877,77.5428,77.5578,18602.0
2017-04-18 12:25:00,103.79,103.82,103.74,103.76,11345.0,77.5503,77.5727,77.513,77.5279,11345.0
2017-04-18 12:30:00,103.76,103.81,103.76,103.79,12723.0,77.5279,77.5653,77.5279,77.5503,12723.0
2017-04-18 12:35:00,103.79,103.85,103.78,103.83,8980.0,77.5503,77.5951,77.5428,77.5802,8980.0
2017-04-18 12:40:00,103.84,103.93,103.83,103.91,37680.0,77.5877,77.6549,77.5802,77.64,37680.0
2017-04-18 12:45:00,103.91,103.91,103.87,103.89,7023.0,77.64,77.64,77.6101,77.625,7023.0
2017-04-18 12:50:00,103.9,104.0,103.88,103.99,11322.0,77.6325,77.7072,77.6176,77.6998,11322.0
2017-04-18 12:55:00,103.98,104.03,103.96,103.96,7182.0,77.6923,77.7296,77.6773,77.6773,7182.0
2017-04-18 13:00:00,103.97,103.98,103.86,103.87,21534.0,77.6848,77.6923,77.6026,77.6101,21534.0
2017-04-18 13:05:00,103.87,103.88,103.76,103.82,44527.0,77.6101,77.6176,77.5279,77.5727,44527.0
2017-04-18 13:10:00,103.81,103.93,103.81,103.93,17494.0,77.5653,77.6549,77.5653,77.6549,17494.0
2017-04-18 13:15:00,103.93,103.94,103.74,103.8,39197.0,77.6549,77.6624,77.513,77.5578,39197.0
2017-04-18 13:20:00,103.82,103.86,103.79,103.84,7828.0,77.5727,77.6026,77.5503,77.5877,7828.0
2017-04-18 13:25:00,103.84,103.91,103.84,103.91,13404.0,77.5877,77.64,77.5877,77.64,13404.0
2017-04-18 13:30:00,103.89,103.98,103.87,103.97,13629.0,77.625,77.6923,77.6101,77.6848,13629.0
2017-04-18 13:35:00,103.97,103.98,103.88,103.89,19865.0,77.6848,77.6923,77.6176,77.625,19865.0
2017-04-18 13:40:00,103.89,103.96,103.88,103.92,18982.0,77.625,77.6773,77.6176,77.6474,18982.0
2017-04-18 13:45:00,103.93,104.0,103.9,103.97,32097.0,77.6549,77.7072,77.6325,77.6848,32097.0
2017-04-18 13:50:00,103.98,104.0,103.96,103.99,13752.0,77.6923,77.7072,77.6773,77.6998,13752.0
2017-04-18 13:55:00,103.98,104.0,103.96,103.99,14820.0,77.6923,77.7072,77.6773,77.6998,14820.0
2017-04-18 14:00:00,103.98,104.07,103.97,104.07,17743.0,77.6923,77.7595,77.6848,77.7595,17743.0
2017-04-18 14:05:00,104.08,104.11,104.02,104.08,36029.0,77.767,77.7894,77.7222,77.767,36029.0
2017-04-18 14:10:00,104.09,104.13,104.07,104.09,13481.0,77.7745,77.8044,77.7595,77.7745,13481.0
2017-04-18 14:15:00,104.09,104.15,104.09,104.12,19341.0,77.7745,77.8193,77.7745,77.7969,19341.0
2017-04-18 14:20:00,104.11,104.12,104.07,104.09,19768.0,77.7894,77.7969,77.7595,77.7745,19768.0
2017-04-18 14:25:00,104.1,104.2,104.08,104.18,20043.0,77.7819,77.8567,77.767,77.8417,20043.0
2017-04-18 14:30:00,104.17,104.18,104.09,104.12,21945.0,77.8342,77.8417,77.7745,77.7969,21945.0
2017-04-18 14:35:00,104.13,104.18,104.12,104.13,18089.0,77.8044,77.8417,77.7969,77.8044,18089.0
2017-04-18 14:40:00,104.13,104.2,104.08,104.08,22388.0,77.8044,77.8567,77.767,77.767,22388.0
2017-04-18 14:45:00,104.08,104.11,104.06,104.1,13986.0,77.767,77.7894,77.7521,77.7819,13986.0
2017-04-18 14:50:00,104.1,104.15,104.07,104.13,8422.0,77.7819,77.8193,77.7595,77.8044,8422.0
2017-04-18 14:55:00,104.12,104.12,104.05,104.12,17466.0,77.7969,77.7969,77.7446,77.7969,17466.0
2017-04-18 15:00:00,104.12,104.16,104.09,104.09,20809.0,77.7969,77.8268,77.7745,77.7745,20809.0
2017-04-18 15:05:00,104.1,104.16,104.09,104.14,18598.0,77.7819,77.8268,77.7745,77.8118,18598.0
2017-04-18 15:10:00,104.14,104.15,104.08,104.15,16858.0,77.8118,77.8193,77.767,77.8193,16858.0
2017-04-18 15:15:00,104.14,104.19,104.14,104.17,22274.0,77.8118,77.8492,77.8118,77.8342,22274.0
2017-04-18 15:20:00,104.17,104.2,104.14,104.18,43111.0,77.8342,77.8567,77.8118,77.8417,43111.0
2017-04-18 15:25:00,104.18,104.2,104.13,104.13,34689.0,77.8417,77.8567,77.8044,77.8044,34689.0
2017-04-18 15:30:00,104.12,104.13,104.06,104.08,51998.0,77.7969,77.8044,77.7521,77.767,51998.0
2017-04-18 15:35:00,104.08,104.17,104.08,104.12,38441.0,77.767,77.8342,77.767,77.7969,38441.0
2017-04-18 15:40:00,104.13,104.16,104.08,104.13,53590.0,77.8044,77.8268,77.767,77.8044,53590.0
2017-04-18 15:45:00,104.12,104.14,104.08,104.11,76519.0,77.7969,77.8118,77.767,77.7894,76519.0
2017-04-18 15:50:00,104.12,104.15,104.09,104.1,68038.0,77.7969,77.8193,77.7745,77.7819,68038.0
2017-04-18 15:55:00,104.1,104.22,104.08,104.09,225087.0,77.7819,77.8716,77.767,77.7745,225087.0
2017-04-19 09:30:00,104.58,104.98,104.58,104.87,75098.0,78.1406,78.4395,78.1406,78.3573,75098.0
2017-04-19 09:35:00,104.89,104.97,104.74,104.87,31568.0,78.3722,78.432,78.2601,78.3573,31568.0
2017-04-19 09:40:00,104.9,104.92,104.76,104.8,21469.0,78.3797,78.3946,78.2751,78.305,21469.0
2017-04-19 09:45:00,104.81,104.85,104.72,104.82,20215.0,78.3124,78.3423,78.2452,78.3199,20215.0
2017-04-19 09:50:00,104.82,105.08,104.81,105.07,24879.0,78.3199,78.5142,78.3124,78.5067,24879.0
2017-04-19 09:55:00,105.06,105.1,105.01,105.01,18792.0,78.4992,78.5291,78.4619,78.4619,18792.0
2017-04-19 10:00:00,105.02,105.03,104.79,104.84,23210.0,78.4694,78.4768,78.2975,78.3349,23210.0
2017-04-19 10:05:00,104.85,104.86,104.74,104.75,23047.0,78.3423,78.3498,78.2601,78.2676,23047.0
2017-04-19 10:10:00,104.74,104.84,104.7,104.77,24954.0,78.2601,78.3349,78.2303,78.2826,24954.0
2017-04-19 10:15:00,104.78,104.89,104.75,104.87,17472.0,78.29,78.3722,78.2676,78.3573,17472.0
2017-04-19 10:20:00,104.85,104.88,104.77,104.86,13049.0,78.3423,78.3647,78.2826,78.3498,13049.0
2017-04-19 10:25:00,104.84,104.92,104.84,104.89,14361.0,78.3349,78.3946,78.3349,78.3722,14361.0
2017-04-19 10:30:00,104.87,104.91,104.76,104.91,18946.0,78.3573,78.3872,78.2751,78.3872,18946.0
2017-04-19 10:35:00,104.91,104.96,104.86,104.92,13866.0,78.3872,78.4245,78.3498,78.3946,13866.0
2017-04-19 10:40:00,104.9,104.93,104.86,104.92,16927.0,78.3797,78.4021,78.3498,78.3946,16927.0
2017-04-19 10:45:00,104.9,105.0,104.86,104.88,24215.0,78.3797,78.4544,78.3498,78.3647,24215.0
2017-04-19 10:50:00,104.86,104.95,104.86,104.92,6618.0,78.3498,78.417,78.3498,78.3946,6618.0
2017-04-19 10:55:00,104.91,105.0,104.86,104.97,16784.0,78.3872,78.4544,78.3498,78.432,16784.0
2017-04-19 11:00:00,104.97,104.97,104.88,104.89,13211.0,78.432,78.432,78.3647,78.3722,13211.0
2017-04-19 11:05:00,104.9,104.95,104.88,104.94,16475.0,78.3797,78.417,78.3647,78.4096,16475.0
2017-04-19 11:10:00,104.94,104.98,104.9,104.98,20215.0,78.4096,78.4395,78.3797,78.4395,20215.0
2017-04-19 11:15:00,104.98,104.99,104.93,104.95,14405.0,78.4395,78.4469,78.4021,78.417,14405.0
2017-04-19 11:20:00,104.94,104.99,104.93,104.95,13883.0,78.4096,78.4469,78.4021,78.417,13883.0
2017-04-19 11:25:00,104.96,105.0,104.89,104.99,10850.0,78.4245,78.4544,78.3722,78.4469,10850.0
2017-04-19 11:30:00,104.98,104.98,104.9,104.94,16080.0,78.4395,78.4395,78.3797,78.4096,16080.0
2017-04-19 11:35:00,104.92,104.97,104.9,104.93,9505.0,78.3946,78.432,78.3797,78.4021,9505.0
2017-04-19 11:40:00,104.96,105.0,104.93,104.98,10059.0,78.4245,78.4544,78.4021,78.4395,10059.0
2017-04-19 11:45:00,104.96,104.98,104.92,104.95,20328.0,78.4245,78.4395,78.3946,78.417,20328.0
2017-04-19 11:50:00,104.96,104.98,104.88,104.9,17410.0,78.4245,78.4395,78.3647,78.3797,17410.0
2017-04-19 11:55:00,104.89,104.92,104.84,104.84,11779.0,78.3722,78.3946,78.3349,78.3349,11779.0
2017-04-19 12:00:00,104.84,104.9,104.8,104.8,6816.0,78.3349,78.3797,78.305,78.305,6816.0
2017-04-19 12:05:00,104.79,104.8,104.7,104.7,12812.0,78.2975,78.305,78.2303,78.2303,12812.0
2017-04-19 12:10:00,104.7,104.74,104.61,104.71,24579.0,78.2303,78.2601,78.163,78.2377,24579.0
2017-04-19 12:15:00,104.71,104.82,104.7,104.79,8863.0,78.2377,78.3199,78.2303,78.2975,8863.0
2017-04-19 12:20:00,104.79,104.87,104.77,104.79,8356.0,78.2975,78.3573,78.2826,78.2975,8356.0
2017-04-19 12:25:00,104.8,104.83,104.78,104.82,5003.0,78.305,78.3274,78.29,78.3199,5003.0
2017-04-19 12:30:00,104.84,104.85,104.78,104.85,6462.0,78.3349,78.3423,78.29,78.3423,6462.0
2017-04-19 12:35:00,104.84,104.85,104.78,104.78,9311.0,78.3349,78.3423,78.29,78.29,9311.0
2017-04-19 12:40:00,104.79,104.8,104.73,104.73,5170.0,78.2975,78.305,78.2527,78.2527,5170.0
2017-04-19 12:45:00,104.71,104.8,104.71,104.78,10525.0,78.2377,78.305,78.2377,78.29,10525.0
2017-04-19 12:50:00,104.77,104.82,104.76,104.82,6205.0,78.2826,78.3199,78.2751,78.3199,6205.0
2017-04-19 12:55:00,104.83,104.85,104.76,104.78,6466.0,78.3274,78.3423,78.2751,78.29,6466.0
2017-04-19 13:00:00,104.78,104.8,104.74,104.77,10991.0,78.29,78.305,78.2601,78.2826,10991.0
2017-04-19 13:05:00,104.76,104.8,104.74,104.77,13546.0,78.2751,78.305,78.2601,78.2826,13546.0
2017-04-19 13:10:00,104.76,104.78,104.72,104.73,8215.0,78.2751,78.29,78.2452,78.2527,8215.0
2017-04-19 13:15:00,104.71,104.74,104.66,104.68,18589.0,78.2377,78.2601,78.2004,78.2153,18589.0
2017-04-19 13:20:00,104.7,104.75,104.68,104.73,29141.0,78.2303,78.2676,78.2153,78.2527,29141.0
2017-04-19 13:25:00,104.73,104.74,104.68,104.69,18444.0,78.2527,78.2601,78.2153,78.2228,18444.0
2017-04-19 13:30:00,104.69,104.73,104.68,104.68,12202.0,78.2228,78.2527,78.2153,78.2153,12202.0
2017-04-19 13:35:00,104.68,104.68,104.62,104.63,14567.0,78.2153,78.2153,78.1705,78.1779,14567.0
2017-04-19 13:40:00,104.63,104.72,104.61,104.7,30708.0,78.1779,78.2452,78.163,78.2303,30708.0
2017-04-19 13:45:00,104.69,104.76,104.65,104.72,13907.0,78.2228,78.2751,78.1929,78.2452,13907.0
2017-04-19 13:50:00,104.72,104.79,104.71,104.77,9290.0,78.2452,78.2975,78.2377,78.2826,9290.0
2017-04-19 13:55:00,104.78,104.78,104.72,104.75,8965.0,78.29,78.29,78.2452,78.2676,8965.0
2017-04-19 14:00:00,104.77,104.78,104.68,104.71,15278.0,78.2826,78.29,78.2153,78.2377,15278.0
2017-04-19 14:05:00,104.7,104.76,104.67,104.75,14802.0,78.2303,78.2751,78.2078,78.2676,14802.0
2017-04-19 14:10:00,104.75,104.78,104.66,104.66,10517.0,78.2676,78.29,78.2004,78.2004,10517.0
2017-04-19 14:15:00,104.66,104.68,104.58,104.67,19653.0,78.2004,78.2153,78.1406,78.2078,19653.0
2017-04-19 14:20:00,104.66,104.69,104.62,104.62,22503.0,78.2004,78.2228,78.1705,78.1705,22503.0
2017-04-19 14:25:00,104.63,104.74,104.63,104.7,12501.0,78.1779,78.2601,78.1779,78.2303,12501.0
2017-04-19 14:30:00,104.69,104.72,104.66,104.66,10883.0,78.2228,78.2452,78.2004,78.2004,10883.0
2017-04-19 14:35:00,104.64,104.72,104.63,104.7,9137.0,78.1854,78.2452,78.1779,78.2303,9137.0
2017-04-19 14:40:00,104.69,104.7,104.58,104.62,14400.0,78.2228,78.2303,78.1406,78.1705,14400.0
2017-04-19 14:45:00,104.6,104.63,104.6,104.6,32000.0,78.1555,78.1779,78.1555,78.1555,32000.0
2017-04-19 14:50:00,104.6,104.6,104.48,104.54,28648.0,78.1555,78.1555,78.0659,78.1107,28648.0
2017-04-19 14:55:00,104.55,104.59,104.55,104.55,21559.0,78.1182,78.1481,78.1182,78.1182,21559.0
2017-04-19 15:00:00,104.54,104.57,104.48,104.56,28002.0,78.1107,78.1331,78.0659,78.1256,28002.0
2017-04-19 15:05:00,104.56,104.57,104.49,104.52,17908.0,78.1256,78.1331,78.0733,78.0958,17908.0
2017-04-19 15:10:00,104.52,104.55,104.48,104.48,13760.0,78.0958,78.1182,78.0659,78.0659,13760.0
2017-04-19 15:15:00,104.47,104.53,104.45,104.53,17152.0,78.0584,78.1032,78.0435,78.1032,17152.0
2017-04-19 15:20:00,104.53,104.57,104.5,104.53,28463.0,78.1032,78.1331,78.0808,78.1032,28463.0
2017-04-19 15:25:00,104.53,104.54,104.4,104.4,17583.0,78.1032,78.1107,78.0061,78.0061,17583.0
2017-04-19 15:30:00,104.41,104.44,104.34,104.37,29012.0,78.0136,78.036,77.9613,77.9837,29012.0
2017-04-19 15:35:00,104.38,104.5,104.37,104.47,28850.0,77.9912,78.0808,77.9837,78.0584,28850.0
2017-04-19 15:40:00,104.47,104.48,104.34,104.37,29120.0,78.0584,78.0659,77.9613,77.9837,29120.0
2017-04-19 15:45:00,104.36,104.41,104.33,104.41,33111.0,77.9762,78.0136,77.9538,78.0136,33111.0
2017-04-19 15:50:00,104.4,104.47,104.35,104.45,49746.0,78.0061,78.0584,77.9687,78.0435,49746.0
2017-04-19 15:55:00,104.45,104.53,104.44,104.46,74168.0,78.0435,78.1032,78.036,78.0509,74168.0
2017-04-20 09:30:00,104.75,104.93,104.64,104.91,36898.0,78.2676,78.4021,78.1854,78.3872,36898.0
2017-04-20 09:35:00,104.88,104.88,104.73,104.81,11416.0,78.3647,78.3647,78.2527,78.3124,11416.0
2017-04-20 09:40:00,104.78,104.84,104.69,104.77,10494.0,78.29,78.3349,78.2228,78.2826,10494.0
2017-04-20 09:45:00,104.77,104.85,104.75,104.76,18389.0,78.2826,78.3423,78.2676,78.2751,18389.0
2017-04-20 09:50:00,104.76,104.8,104.68,104.72,12490.0,78.2751,78.305,78.2153,78.2452,12490.0
2017-04-20 09:55:00,104.72,104.72,104.57,104.69,11310.0,78.2452,78.2452,78.1331,78.2228,11310.0
2017-04-20 10:00:00,104.65,104.74,104.64,104.73,19892.0,78.1929,78.2601,78.1854,78.2527,19892.0
2017-04-20 10:05:00,104.74,104.78,104.62,104.73,34931.0,78.2601,78.29,78.1705,78.2527,34931.0
2017-04-20 10:10:00,104.73,104.95,104.73,104.85,20213.0,78.2527,78.417,78.2527,78.3423,20213.0
2017-04-20 10:15:00,104.88,104.94,104.81,104.81,13726.0,78.3647,78.4096,78.3124,78.3124,13726.0
2017-04-20 10:20:00,104.81,104.9,104.8,104.81,12974.0,78.3124,78.3797,78.305,78.3124,12974.0
2017-04-20 10:25:00,104.83,104.86,104.74,104.75,15291.0,78.3274,78.3498,78.2601,78.2676,15291.0
2017-04-20 10:30:00,104.75,104.83,104.74,104.79,21868.0,78.2676,78.3274,78.2601,78.2975,21868.0
2017-04-20 10:35:00,104.8,104.85,104.76,104.78,22595.0,78.305,78.3423,78.2751,78.29,22595.0
2017-04-20 10:40:00,104.79,104.82,104.75,104.81,18659.0,78.2975,78.3199,78.2676,78.3124,18659.0
2017-04-20 10:45:00,104.82,104.93,104.79,104.87,36656.0,78.3199,78.4021,78.2975,78.3573,36656.0
2017-04-20 10:50:00,104.89,104.99,104.89,104.96,15585.0,78.3722,78.4469,78.3722,78.4245,15585.0
2017-04-20 10:55:00,104.96,105.03,104.93,104.95,15413.0,78.4245,78.4768,78.4021,78.417,15413.0
2017-04-20 11:00:00,104.97,105.0,104.92,104.92,24057.0,78.432,78.4544,78.3946,78.3946,24057.0
2017-04-20 11:05:00,104.92,104.92,104.8,104.82,15238.0,78.3946,78.3946,78.305,78.3199,15238.0
2017-04-20 11:10:00,104.83,104.86,104.76,104.81,17934.0,78.3274,78.3498,78.2751,78.3124,17934.0
2017-04-20 11:15:00,104.82,104.82,104.7,104.81,24823.0,78.3199,78.3199,78.2303,78.3124,24823.0
2017-04-20 11:20:00,104.82,104.86,104.79,104.81,15046.0,78.3199,78.3498,78.2975,78.3124,15046.0
2017-04-20 11:25:00,104.82,104.83,104.75,104.76,24282.0,78.3199,78.3274,78.2676,78.2751,24282.0
2017-04-20 11:30:00,104.76,104.92,104.76,104.9,20268.0,78.2751,78.3946,78.2751,78.3797,20268.0
2017-04-20 11:35:00,104.91,105.05,104.91,105.0,23653.0,78.3872,78.4918,78.3872,78.4544,23653.0
2017-04-20 11:40:00,105.0,105.01,104.95,104.98,14531.0,78.4544,78.4619,78.417,78.4395,14531.0
2017-04-20 11:45:00,105.0,105.08,104.97,105.05,25353.0,78.4544,78.5142,78.432,78.4918,25353.0
2017-04-20 11:50:00,105.05,105.08,105.03,105.04,17600.0,78.4918,78.5142,78.4768,78.4843,17600.0
2017-04-20 11:55:00,105.04,105.12,105.02,105.08,32048.0,78.4843,78.5441,78.4694,78.5142,32048.0
2017-04-20 12:00:00,105.09,105.17,105.08,105.13,18330.0,78.5217,78.5814,78.5142,78.5515,18330.0
2017-04-20 12:05:00,105.14,105.2,105.14,105.17,8841.0,78.559,78.6038,78.559,78.5814,8841.0
2017-04-20 12:10:00,105.18,105.24,105.15,105.22,12570.0,78.5889,78.6337,78.5665,78.6188,12570.0
2017-04-20 12:15:00,105.22,105.23,105.2,105.23,16025.0,78.6188,78.6263,78.6038,78.6263,16025.0
2017-04-20 12:20:00,105.24,105.34,105.23,105.33,19806.0,78.6337,78.7085,78.6263,78.701,19806.0
2017-04-20 12:25:00,105.33,105.36,105.3,105.31,15047.0,78.701,78.7234,78.6786,78.686,15047.0
2017-04-20 12:30:00,105.3,105.37,105.3,105.3,21072.0,78.6786,78.7309,78.6786,78.6786,21072.0
2017-04-20 12:35:00,105.32,105.33,105.26,105.28,12835.0,78.6935,78.701,78.6487,78.6636,12835.0
2017-04-20 12:40:00,105.29,105.4,105.29,105.32,27924.0,78.6711,78.7533,78.6711,78.6935,27924.0
2017-04-20 12:45:00,105.31,105.37,105.29,105.35,37477.0,78.686,78.7309,78.6711,78.7159,37477.0
2017-04-20 12:50:00,105.35,105.4,105.33,105.39,12429.0,78.7159,78.7533,78.701,78.7458,12429.0
2017-04-20 12:55:00,105.39,105.39,105.29,105.3,9191.0,78.7458,78.7458,78.6711,78.6786,9191.0
2017-04-20 13:00:00,105.3,105.37,105.3,105.31,9007.0,78.6786,78.7309,78.6786,78.686,9007.0
2017-04-20 13:05:00,105.31,105.33,105.29,105.29,22456.0,78.686,78.701,78.6711,78.6711,22456.0
2017-04-20 13:10:00,105.27,105.35,105.25,105.25,24686.0,78.6561,78.7159,78.6412,78.6412,24686.0
2017-04-20 13:15:00,105.25,105.26,105.16,105.17,16436.0,78.6412,78.6487,78.574,78.5814,16436.0
2017-04-20 13:20:00,105.17,105.2,105.15,105.16,17442.0,78.5814,78.6038,78.5665,78.574,17442.0
2017-04-20 13:25:00,105.16,105.18,105.13,105.18,34611.0,78.574,78.5889,78.5515,78.5889,34611.0
2017-04-20 13:30:00,105.17,105.2,105.17,105.19,11863.0,78.5814,78.6038,78.5814,78.5964,11863.0
2017-04-20 13:35:00,105.19,105.3,105.18,105.28,22873.0,78.5964,78.6786,78.5889,78.6636,22873.0
2017-04-20 13:40:00,105.28,105.32,105.27,105.28,16253.0,78.6636,78.6935,78.6561,78.6636,16253.0
2017-04-20 13:45:00,105.27,105.35,105.27,105.34,13997.0,78.6561,78.7159,78.6561,78.7085,13997.0
2017-04-20 13:50:00,105.34,105.45,105.34,105.45,35769.0,78.7085,78.7906,78.7085,78.7906,35769.0
2017-04-20 13:55:00,105.46,105.55,105.41,105.43,18355.0,78.7981,78.8654,78.7608,78.7757,18355.0
2017-04-20 14:00:00,105.43,105.44,105.4,105.41,8283.0,78.7757,78.7832,78.7533,78.7608,8283.0
2017-04-20 14:05:00,105.41,105.45,105.34,105.36,15443.0,78.7608,78.7906,78.7085,78.7234,15443.0
2017-04-20 14:10:00,105.38,105.4,105.33,105.34,13272.0,78.7383,78.7533,78.701,78.7085,13272.0
2017-04-20 14:15:00,105.34,105.41,105.32,105.35,26847.0,78.7085,78.7608,78.6935,78.7159,26847.0
2017-04-20 14:20:00,105.33,105.4,105.31,105.37,15209.0,78.701,78.7533,78.686,78.7309,15209.0
2017-04-20 14:25:00,105.39,105.42,105.35,105.4,23117.0,78.7458,78.7682,78.7159,78.7533,23117.0
2017-04-20 14:30:00,105.41,105.42,105.33,105.36,16051.0,78.7608,78.7682,78.701,78.7234,16051.0
2017-04-20 14:35:00,105.36,105.38,105.32,105.36,21651.0,78.7234,78.7383,78.6935,78.7234,21651.0
2017-04-20 14:40:00,105.37,105.43,105.32,105.39,31308.0,78.7309,78.7757,78.6935,78.7458,31308.0
2017-04-20 14:45:00,105.39,105.41,105.36,105.4,17255.0,78.7458,78.7608,78.7234,78.7533,17255.0
2017-04-20 14:50:00,105.4,105.44,105.37,105.4,8172.0,78.7533,78.7832,78.7309,78.7533,8172.0
2017-04-20 14:55:00,105.42,105.45,105.39,105.39,10636.0,78.7682,78.7906,78.7458,78.7458,10636.0
2017-04-20 15:00:00,105.4,105.42,105.35,105.41,11625.0,78.7533,78.7682,78.7159,78.7608,11625.0
2017-04-20 15:05:00,105.41,105.5,105.4,105.48,28606.0,78.7608,78.828,78.7533,78.8131,28606.0
2017-04-20 15:10:00,105.48,105.54,105.47,105.5,19136.0,78.8131,78.8579,78.8056,78.828,19136.0
2017-04-20 15:15:00,105.51,105.55,105.48,105.48,15624.0,78.8355,78.8654,78.8131,78.8131,15624.0
2017-04-20 15:20:00,105.48,105.48,105.42,105.48,13112.0,78.8131,78.8131,78.7682,78.8131,13112.0
2017-04-20 15:25:00,105.49,105.51,105.45,105.47,17833.0,78.8205,78.8355,78.7906,78.8056,17833.0
2017-04-20 15:30:00,105.49,105.59,105.49,105.57,35098.0,78.8205,78.8952,78.8205,78.8803,35098.0
2017-04-20 15:35:00,105.56,105.6,105.5,105.58,29561.0,78.8728,78.9027,78.828,78.8878,29561.0
2017-04-20 15:40:00,105.58,105.65,105.58,105.64,41214.0,78.8878,78.9401,78.8878,78.9326,41214.0
2017-04-20 15:45:00,105.64,105.71,105.62,105.71,63298.0,78.9326,78.9849,78.9177,78.9849,63298.0
2017-04-20 15:50:00,105.7,105.74,105.67,105.69,79660.0,78.9774,79.0073,78.955,78.97,79660.0
2017-04-20 15:55:00,105.69,105.73,105.57,105.59,164310.0,78.97,78.9999,78.8803,78.8952,164310.0
2017-04-21 09:30:00,105.71,105.73,105.58,105.73,190304.0,78.9849,78.9999,78.8878,78.9999,190304.0
2017-04-21 09:35:00,105.75,105.88,105.7,105.73,13782.0,79.0148,79.1119,78.9774,78.9999,13782.0
2017-04-21 09:40:00,105.75,105.86,105.74,105.82,8238.0,79.0148,79.097,79.0073,79.0671,8238.0
2017-04-21 09:45:00,105.83,105.85,105.73,105.81,23166.0,79.0746,79.0895,78.9999,79.0596,23166.0
2017-04-21 09:50:00,105.79,105.82,105.68,105.69,13304.0,79.0447,79.0671,78.9625,78.97,13304.0
2017-04-21 09:55:00,105.7,105.79,105.67,105.75,17575.0,78.9774,79.0447,78.955,79.0148,17575.0
2017-04-21 10:00:00,105.76,105.81,105.69,105.79,15528.0,79.0223,79.0596,78.97,79.0447,15528.0
2017-04-21 10:05:00,105.78,105.82,105.72,105.74,21787.0,79.0372,79.0671,78.9924,79.0073,21787.0
2017-04-21 10:10:00,105.75,105.87,105.75,105.85,18695.0,79.0148,79.1045,79.0148,79.0895,18695.0
2017-04-21 10:15:00,105.85,105.88,105.74,105.79,24993.0,79.0895,79.1119,79.0073,79.0447,24993.0
2017-04-21 10:20:00,105.78,105.87,105.78,105.86,15374.0,79.0372,79.1045,79.0372,79.097,15374.0
2017-04-21 10:25:00,105.84,105.87,105.81,105.86,11035.0,79.082,79.1045,79.0596,79.097,11035.0
2017-04-21 10:30:00,105.86,105.86,105.77,105.81,5255.0,79.097,79.097,79.0297,79.0596,5255.0
2017-04-21 10:35:00,105.81,105.85,105.74,105.85,22913.0,79.0596,79.0895,79.0073,79.0895,22913.0
2017-04-21 10:40:00,105.83,105.88,105.79,105.87,16021.0,79.0746,79.1119,79.0447,79.1045,16021.0
2017-04-21 10:45:00,105.86,105.95,105.85,105.85,17586.0,79.097,79.1642,79.0895,79.0895,17586.0
2017-04-21 10:50:00,105.83,105.88,105.82,105.86,7398.0,79.0746,79.1119,79.0671,79.097,7398.0
2017-04-21 10:55:00,105.87,105.87,105.71,105.76,12975.0,79.1045,79.1045,78.9849,79.0223,12975.0
2017-04-21 11:00:00,105.74,105.8,105.73,105.74,12853.0,79.0073,79.0522,78.9999,79.0073,12853.0
2017-04-21 11:05:00,105.73,105.8,105.71,105.75,16969.0,78.9999,79.0522,78.9849,79.0148,16969.0
2017-04-21 11:10:00,105.72,105.74,105.64,105.67,17125.0,78.9924,79.0073,78.9326,78.955,17125.0
2017-04-21 11:15:00,105.66,105.74,105.59,105.73,23323.0,78.9476,79.0073,78.8952,78.9999,23323.0
2017-04-21 11:20:00,105.73,105.74,105.62,105.66,13672.0,78.9999,79.0073,78.9177,78.9476,13672.0
2017-04-21 11:25:00,105.66,105.71,105.59,105.66,19702.0,78.9476,78.9849,78.8952,78.9476,19702.0
2017-04-21 11:30:00,105.66,105.77,105.63,105.68,10522.0,78.9476,79.0297,78.9251,78.9625,10522.0
2017-04-21 11:35:00,105.66,105.76,105.65,105.75,13396.0,78.9476,79.0223,78.9401,79.0148,13396.0
2017-04-21 11:40:00,105.75,105.77,105.71,105.71,6558.0,79.0148,79.0297,78.9849,78.9849,6558.0
2017-04-21 11:45:00,105.72,105.75,105.71,105.73,9134.0,78.9924,79.0148,78.9849,78.9999,9134.0
2017-04-21 11:50:00,105.75,105.77,105.71,105.74,16739.0,79.0148,79.0297,78.9849,79.0073,16739.0
2017-04-21 11:55:00,105.72,105.8,105.72,105.77,13560.0,78.9924,79.0522,78.9924,79.0297,13560.0
2017-04-21 12:00:00,105.75,105.77,105.74,105.74,11096.0,79.0148,79.0297,79.0073,79.0073,11096.0
2017-04-21 12:05:00,105.73,105.75,105.69,105.73,10634.0,78.9999,79.0148,78.97,78.9999,10634.0
2017-04-21 12:10:00,105.74,105.78,105.69,105.71,17464.0,79.0073,79.0372,78.97,78.9849,17464.0
2017-04-21 12:15:00,105.71,105.72,105.66,105.7,9653.0,78.9849,78.9924,78.9476,78.9774,9653.0
2017-04-21 12:20:00,105.7,105.74,105.66,105.71,15009.0,78.9774,79.0073,78.9476,78.9849,15009.0
2017-04-21 12:25:00,105.69,105.72,105.65,105.65,12322.0,78.97,78.9924,78.9401,78.9401,12322.0
2017-04-21 12:30:00,105.65,105.71,105.6,105.71,9123.0,78.9401,78.9849,78.9027,78.9849,9123.0
2017-04-21 12:35:00,105.71,105.74,105.66,105.72,14794.0,78.9849,79.0073,78.9476,78.9924,14794.0
2017-04-21 12:40:00,105.72,105.79,105.72,105.79,18255.0,78.9924,79.0447,78.9924,79.0447,18255.0
2017-04-21 12:45:00,105.78,105.79,105.72,105.72,10631.0,79.0372,79.0447,78.9924,78.9924,10631.0
2017-04-21 12:50:00,105.73,105.78,105.71,105.74,14592.0,78.9999,79.0372,78.9849,79.0073,14592.0
2017-04-21 12:55:00,105.74,105.77,105.72,105.73,10054.0,79.0073,79.0297,78.9924,78.9999,10054.0
2017-04-21 13:00:00,105.73,105.75,105.7,105.72,8681.0,78.9999,79.0148,78.9774,78.9924,8681.0
2017-04-21 13:05:00,105.73,105.73,105.66,105.69,11299.0,78.9999,78.9999,78.9476,78.97,11299.0
2017-04-21 13:10:00,105.7,105.7,105.45,105.52,39230.0,78.9774,78.9774,78.7906,78.8429,39230.0
2017-04-21 13:15:00,105.51,105.56,105.49,105.49,11648.0,78.8355,78.8728,78.8205,78.8205,11648.0
2017-04-21 13:20:00,105.48,105.65,105.48,105.65,15988.0,78.8131,78.9401,78.8131,78.9401,15988.0
2017-04-21 13:25:00,105.64,105.69,105.6,105.6,21777.0,78.9326,78.97,78.9027,78.9027,21777.0
2017-04-21 13:30:00,105.61,105.69,105.61,105.65,25102.0,78.9102,78.97,78.9102,78.9401,25102.0
2017-04-21 13:35:00,105.66,105.66,105.58,105.58,15170.0,78.9476,78.9476,78.8878,78.8878,15170.0
2017-04-21 13:40:00,105.58,105.77,105.55,105.75,57757.0,78.8878,79.0297,78.8654,79.0148,57757.0
2017-04-21 13:45:00,105.75,105.76,105.72,105.73,9735.0,79.0148,79.0223,78.9924,78.9999,9735.0
2017-04-21 13:50:00,105.73,105.79,105.73,105.79,9935.0,78.9999,79.0447,78.9999,79.0447,9935.0
2017-04-21 13:55:00,105.78,105.94,105.78,105.89,23834.0,79.0372,79.1568,79.0372,79.1194,23834.0
2017-04-21 14:00:00,105.89,105.93,105.87,105.89,15392.0,79.1194,79.1493,79.1045,79.1194,15392.0
2017-04-21 14:05:00,105.87,105.9,105.84,105.9,8926.0,79.1045,79.1269,79.082,79.1269,8926.0
2017-04-21 14:10:00,105.9,105.95,105.89,105.95,10324.0,79.1269,79.1642,79.1194,79.1642,10324.0
2017-04-21 14:15:00,105.96,105.98,105.92,105.92,14508.0,79.1717,79.1866,79.1418,79.1418,14508.0
2017-04-21 14:20:00,105.94,106.05,105.92,106.04,32921.0,79.1568,79.239,79.1418,79.2315,32921.0
2017-04-21 14:25:00,106.05,106.08,106.01,106.07,15038.0,79.239,79.2614,79.2091,79.2539,15038.0
2017-04-21 14:30:00,106.07,106.1,106.02,106.08,22440.0,79.2539,79.2763,79.2165,79.2614,22440.0
2017-04-21 14:35:00,106.08,106.08,106.02,106.06,15543.0,79.2614,79.2614,79.2165,79.2464,15543.0
2017-04-21 14:40:00,106.06,106.06,106.01,106.02,11036.0,79.2464,79.2464,79.2091,79.2165,11036.0
2017-04-21 14:45:00,106.0,106.02,105.9,105.9,17726.0,79.2016,79.2165,79.1269,79.1269,17726.0
2017-04-21 14:50:00,105.92,106.04,105.89,106.04,18848.0,79.1418,79.2315,79.1194,79.2315,18848.0
2017-04-21 14:55:00,106.04,106.11,105.98,106.03,23991.0,79.2315,79.2838,79.1866,79.224,23991.0
2017-04-21 15:00:00,106.04,106.05,105.97,105.97,18235.0,79.2315,79.239,79.1792,79.1792,18235.0
2017-04-21 15:05:00,105.98,105.99,105.88,105.99,22524.0,79.1866,79.1941,79.1119,79.1941,22524.0
2017-04-21 15:10:00,106.0,106.0,105.9,105.97,18950.0,79.2016,79.2016,79.1269,79.1792,18950.0
2017-04-21 15:15:00,105.97,106.01,105.93,105.97,21297.0,79.1792,79.2091,79.1493,79.1792,21297.0
2017-04-21 15:20:00,105.95,105.99,105.91,105.93,27728.0,79.1642,79.1941,79.1343,79.1493,27728.0
2017-04-21 15:25:00,105.93,106.01,105.89,105.98,27093.0,79.1493,79.2091,79.1194,79.1866,27093.0
2017-04-21 15:30:00,105.97,106.0,105.93,105.95,30612.0,79.1792,79.2016,79.1493,79.1642,30612.0
2017-04-21 15:35:00,105.95,106.06,105.93,106.03,37613.0,79.1642,79.2464,79.1493,79.224,37613.0
2017-04-21 15:40:00,106.03,106.11,106.0,106.08,47803.0,79.224,79.2838,79.2016,79.2614,47803.0
2017-04-21 15:45:00,106.09,106.13,105.99,106.11,68774.0,79.2688,79.2987,79.1941,79.2838,68774.0
2017-04-21 15:50:00,106.11,106.11,106.02,106.02,65973.0,79.2838,79.2838,79.2165,79.2165,65973.0
2017-04-21 15:55:00,106.02,106.04,105.72,105.79,345269.0,79.2165,79.2315,78.9924,79.0447,345269.0
2017-04-24 09:30:00,106.75,106.95,106.52,106.73,52312.0,79.762,79.9114,79.5901,79.747,52312.0
2017-04-24 09:35:00,106.74,106.9,106.46,106.66,44208.0,79.7545,79.8741,79.5453,79.6947,44208.0
2017-04-24 09:40:00,106.7,106.72,106.42,106.42,24926.0,79.7246,79.7396,79.5154,79.5154,24926.0
2017-04-24 09:45:00,106.45,106.53,106.34,106.43,35562.0,79.5378,79.5976,79.4556,79.5229,35562.0
2017-04-24 09:50:00,106.45,106.46,106.27,106.35,34747.0,79.5378,79.5453,79.4033,79.4631,34747.0
2017-04-24 09:55:00,106.36,106.49,106.35,106.42,22631.0,79.4706,79.5677,79.4631,79.5154,22631.0
2017-04-24 10:00:00,106.42,106.5,106.34,106.48,33307.0,79.5154,79.5752,79.4556,79.5602,33307.0
2017-04-24 10:05:00,106.48,106.84,106.47,106.75,54940.0,79.5602,79.8292,79.5528,79.762,54940.0
2017-04-24 10:10:00,106.74,106.8,106.7,106.77,24908.0,79.7545,79.7993,79.7246,79.7769,24908.0
2017-04-24 10:15:00,106.77,106.79,106.72,106.76,24459.0,79.7769,79.7919,79.7396,79.7695,24459.0
2017-04-24 10:20:00,106.76,106.84,106.75,106.82,26577.0,79.7695,79.8292,79.762,79.8143,26577.0
2017-04-24 10:25:00,106.83,106.83,106.69,106.8,21196.0,79.8218,79.8218,79.7172,79.7993,21196.0
2017-04-24 10:30:00,106.8,106.8,106.63,106.63,10331.0,79.7993,79.7993,79.6723,79.6723,10331.0
2017-04-24 10:35:00,106.63,106.7,106.53,106.54,14962.0,79.6723,79.7246,79.5976,79.6051,14962.0
2017-04-24 10:40:00,106.55,106.56,106.48,106.48,19016.0,79.6125,79.62,79.5602,79.5602,19016.0
2017-04-24 10:45:00,106.49,106.54,106.48,106.53,15252.0,79.5677,79.6051,79.5602,79.5976,15252.0
2017-04-24 10:50:00,106.55,106.59,106.52,106.56,21345.0,79.6125,79.6424,79.5901,79.62,21345.0
2017-04-24 10:55:00,106.56,106.61,106.56,106.56,18877.0,79.62,79.6574,79.62,79.62,18877.0
2017-04-24 11:00:00,106.58,106.61,106.54,106.54,15124.0,79.635,79.6574,79.6051,79.6051,15124.0
2017-04-24 11:05:00,106.55,106.59,106.52,106.53,13758.0,79.6125,79.6424,79.5901,79.5976,13758.0
2017-04-24 11:10:00,106.53,106.66,106.53,106.62,17923.0,79.5976,79.6947,79.5976,79.6648,17923.0
2017-04-24 11:15:00,106.62,106.62,106.37,106.37,23513.0,79.6648,79.6648,79.4781,79.4781,23513.0
2017-04-24 11:20:00,106.39,106.43,106.34,106.43,10958.0,79.493,79.5229,79.4556,79.5229,10958.0
2017-04-24 11:25:00,106.43,106.46,106.38,106.45,10373.0,79.5229,79.5453,79.4855,79.5378,10373.0
2017-04-24 11:30:00,106.44,106.44,106.33,106.35,20344.0,79.5304,79.5304,79.4482,79.4631,20344.0
2017-04-24 11:35:00,106.34,106.42,106.32,106.37,27499.0,79.4556,79.5154,79.4407,79.4781,27499.0
2017-04-24 11:40:00,106.38,106.4,106.31,106.39,21551.0,79.4855,79.5005,79.4332,79.493,21551.0
2017-04-24 11:45:00,106.39,106.42,106.37,106.41,11828.0,79.493,79.5154,79.4781,79.5079,11828.0
2017-04-24 11:50:00,106.42,106.45,106.41,106.42,15668.0,79.5154,79.5378,79.5079,79.5154,15668.0
2017-04-24 11:55:00,106.4,106.47,106.37,106.38,13346.0,79.5005,79.5528,79.4781,79.4855,13346.0
2017-04-24 12:00:00,106.37,106.47,106.37,106.45,8994.0,79.4781,79.5528,79.4781,79.5378,8994.0
2017-04-24 12:05:00,106.43,106.46,106.39,106.46,13780.0,79.5229,79.5453,79.493,79.5453,13780.0
2017-04-24 12:10:00,106.46,106.52,106.45,106.48,10512.0,79.5453,79.5901,79.5378,79.5602,10512.0
2017-04-24 12:15:00,106.48,106.53,106.45,106.52,11239.0,79.5602,79.5976,79.5378,79.5901,11239.0
2017-04-24 12:20:00,106.52,106.58,106.51,106.56,10766.0,79.5901,79.635,79.5827,79.62,10766.0
2017-04-24 12:25:00,106.53,106.56,106.53,106.55,10118.0,79.5976,79.62,79.5976,79.6125,10118.0
2017-04-24 12:30:00,106.55,106.57,106.5,106.55,14132.0,79.6125,79.6275,79.5752,79.6125,14132.0
2017-04-24 12:35:00,106.54,106.6,106.54,106.57,11579.0,79.6051,79.6499,79.6051,79.6275,11579.0
2017-04-24 12:40:00,106.55,106.62,106.54,106.54,12848.0,79.6125,79.6648,79.6051,79.6051,12848.0
2017-04-24 12:45:00,106.55,106.56,106.5,106.54,16339.0,79.6125,79.62,79.5752,79.6051,16339.0
2017-04-24 12:50:00,106.54,106.61,106.53,106.6,9266.0,79.6051,79.6574,79.5976,79.6499,9266.0
2017-04-24 12:55:00,106.6,106.61,106.53,106.56,12680.0,79.6499,79.6574,79.5976,79.62,12680.0
2017-04-24 13:00:00,106.56,106.63,106.55,106.58,17627.0,79.62,79.6723,79.6125,79.635,17627.0
2017-04-24 13:05:00,106.58,106.62,106.55,106.55,12760.0,79.635,79.6648,79.6125,79.6125,12760.0
2017-04-24 13:10:00,106.56,106.69,106.56,106.69,17955.0,79.62,79.7172,79.62,79.7172,17955.0
2017-04-24 13:15:00,106.68,106.72,106.64,106.72,15146.0,79.7097,79.7396,79.6798,79.7396,15146.0
2017-04-24 13:20:00,106.72,106.76,106.66,106.71,29543.0,79.7396,79.7695,79.6947,79.7321,29543.0
2017-04-24 13:25:00,106.72,106.74,106.68,106.72,15002.0,79.7396,79.7545,79.7097,79.7396,15002.0
2017-04-24 13:30:00,106.71,106.75,106.69,106.72,11395.0,79.7321,79.762,79.7172,79.7396,11395.0
2017-04-24 13:35:00,106.71,106.77,106.69,106.76,15679.0,79.7321,79.7769,79.7172,79.7695,15679.0
2017-04-24 13:40:00,106.75,106.77,106.72,106.74,13926.0,79.762,79.7769,79.7396,79.7545,13926.0
2017-04-24 13:45:00,106.75,106.81,106.74,106.78,25704.0,79.762,79.8068,79.7545,79.7844,25704.0
2017-04-24 13:50:00,106.79,106.81,106.72,106.79,20899.0,79.7919,79.8068,79.7396,79.7919,20899.0
2017-04-24 13:55:00,106.8,106.88,106.8,106.88,23449.0,79.7993,79.8591,79.7993,79.8591,23449.0
2017-04-24 14:00:00,106.88,106.91,106.84,106.86,25064.0,79.8591,79.8815,79.8292,79.8442,25064.0
2017-04-24 14:05:00,106.86,106.9,106.83,106.89,19009.0,79.8442,79.8741,79.8218,79.8666,19009.0
2017-04-24 14:10:00,106.9,106.93,106.86,106.89,19318.0,79.8741,79.8965,79.8442,79.8666,19318.0
2017-04-24 14:15:00,106.89,107.06,106.89,107.02,69612.0,79.8666,79.9936,79.8666,79.9637,69612.0
2017-04-24 14:20:00,107.03,107.15,107.0,107.15,32876.0,79.9712,80.0609,79.9488,80.0609,32876.0
2017-04-24 14:25:00,107.14,107.23,107.08,107.15,35910.0,80.0534,80.1206,80.0086,80.0609,35910.0
2017-04-24 14:30:00,107.15,107.2,107.12,107.19,30469.0,80.0609,80.0982,80.0384,80.0907,30469.0
2017-04-24 14:35:00,107.18,107.23,107.15,107.19,42211.0,80.0833,80.1206,80.0609,80.0907,42211.0
2017-04-24 14:40:00,107.18,107.18,107.13,107.14,15681.0,80.0833,80.0833,80.0459,80.0534,15681.0
2017-04-24 14:45:00,107.14,107.14,107.09,107.09,12392.0,80.0534,80.0534,80.016,80.016,12392.0
2017-04-24 14:50:00,107.08,107.14,107.04,107.07,28855.0,80.0086,80.0534,79.9787,80.0011,28855.0
2017-04-24 14:55:00,107.06,107.11,107.01,107.1,14600.0,79.9936,80.031,79.9562,80.0235,14600.0
2017-04-24 15:00:00,107.09,107.14,107.07,107.13,18502.0,80.016,80.0534,80.0011,80.0459,18502.0
2017-04-24 15:05:00,107.13,107.22,107.12,107.21,27807.0,80.0459,80.1132,80.0384,80.1057,27807.0
2017-04-24 15:10:00,107.2,107.22,107.13,107.19,19653.0,80.0982,80.1132,80.0459,80.0907,19653.0
2017-04-24 15:15:00,107.17,107.19,107.09,107.11,14404.0,80.0758,80.0907,80.016,80.031,14404.0
2017-04-24 15:20:00,107.11,107.12,107.04,107.04,20008.0,80.031,80.0384,79.9787,79.9787,20008.0
2017-04-24 15:25:00,107.04,107.09,107.02,107.04,18057.0,79.9787,80.016,79.9637,79.9787,18057.0
2017-04-24 15:30:00,107.04,107.05,106.95,106.95,29691.0,79.9787,79.9861,79.9114,79.9114,29691.0
2017-04-24 15:35:00,106.95,107.0,106.92,107.0,17622.0,79.9114,79.9488,79.889,79.9488,17622.0
2017-04-24 15:40:00,107.0,107.07,106.96,107.02,43215.0,79.9488,80.0011,79.9189,79.9637,43215.0
2017-04-24 15:45:00,107.02,107.02,106.95,106.98,30644.0,79.9637,79.9637,79.9114,79.9338,30644.0
2017-04-24 15:50:00,106.99,107.0,106.91,106.96,46734.0,79.9413,79.9488,79.8815,79.9189,46734.0
2017-04-24 15:55:00,106.96,107.05,106.94,106.96,160297.0,79.9189,79.9861,79.9039,79.9189,160297.0
2017-04-25 09:30:00,107.09,107.39,107.08,107.32,50350.0,80.016,80.2402,80.0086,80.1879,50350.0
2017-04-25 09:35:00,107.33,107.36,107.17,107.34,20154.0,80.1953,80.2178,80.0758,80.2028,20154.0
2017-04-25 09:40:00,107.31,107.42,107.16,107.23,27624.0,80.1804,80.2626,80.0683,80.1206,27624.0
2017-04-25 09:45:00,107.23,107.26,107.18,107.19,19846.0,80.1206,80.143,80.0833,80.0907,19846.0
2017-04-25 09:50:00,107.21,107.31,107.21,107.28,14926.0,80.1057,80.1804,80.1057,80.158,14926.0
2017-04-25 09:55:00,107.27,107.35,107.24,107.28,13328.0,80.1505,80.2103,80.1281,80.158,13328.0
2017-04-25 10:00:00,107.29,107.48,107.26,107.48,22338.0,80.1655,80.3074,80.143,80.3074,22338.0
2017-04-25 10:05:00,107.47,107.58,107.46,107.58,29913.0,80.3,80.3821,80.2925,80.3821,29913.0
2017-04-25 10:10:00,107.58,107.67,107.52,107.63,35681.0,80.3821,80.4494,80.3373,80.4195,35681.0
2017-04-25 10:15:00,107.63,107.64,107.57,107.57,24727.0,80.4195,80.427,80.3747,80.3747,24727.0
2017-04-25 10:20:00,107.57,107.63,107.54,107.63,19576.0,80.3747,80.4195,80.3523,80.4195,19576.0
2017-04-25 10:25:00,107.61,107.65,107.55,107.58,14095.0,80.4046,80.4344,80.3597,80.3821,14095.0
2017-04-25 10:30:00,107.59,107.75,107.59,107.69,18556.0,80.3896,80.5092,80.3896,80.4643,18556.0
2017-04-25 10:35:00,107.68,107.82,107.68,107.78,19039.0,80.4569,80.5615,80.4569,80.5316,19039.0
2017-04-25 10:40:00,107.78,107.82,107.75,107.77,14240.0,80.5316,80.5615,80.5092,80.5241,14240.0
2017-04-25 10:45:00,107.78,107.78,107.68,107.71,11262.0,80.5316,80.5316,80.4569,80.4793,11262.0
2017-04-25 10:50:00,107.69,107.69,107.61,107.64,15421.0,80.4643,80.4643,80.4046,80.427,15421.0
2017-04-25 10:55:00,107.62,107.63,107.5,107.57,28158.0,80.412,80.4195,80.3224,80.3747,28158.0
2017-04-25 11:00:00,107.55,107.59,107.47,107.5,28217.0,80.3597,80.3896,80.3,80.3224,28217.0
2017-04-25 11:05:00,107.49,107.52,107.43,107.43,15560.0,80.3149,80.3373,80.2701,80.2701,15560.0
2017-04-25 11:10:00,107.43,107.44,107.4,107.41,21210.0,80.2701,80.2775,80.2477,80.2551,21210.0
2017-04-25 11:15:00,107.42,107.55,107.39,107.55,35092.0,80.2626,80.3597,80.2402,80.3597,35092.0
2017-04-25 11:20:00,107.55,107.59,107.5,107.58,55742.0,80.3597,80.3896,80.3224,80.3821,55742.0
2017-04-25 11:25:00,107.58,107.58,107.41,107.46,22104.0,80.3821,80.3821,80.2551,80.2925,22104.0
2017-04-25 11:30:00,107.43,107.44,107.37,107.4,22600.0,80.2701,80.2775,80.2252,80.2477,22600.0
2017-04-25 11:35:00,107.4,107.4,107.33,107.35,13504.0,80.2477,80.2477,80.1953,80.2103,13504.0
2017-04-25 11:40:00,107.35,107.37,107.29,107.34,17524.0,80.2103,80.2252,80.1655,80.2028,17524.0
2017-04-25 11:45:00,107.35,107.43,107.35,107.36,15436.0,80.2103,80.2701,80.2103,80.2178,15436.0
2017-04-25 11:50:00,107.36,107.41,107.34,107.4,20536.0,80.2178,80.2551,80.2028,80.2477,20536.0
2017-04-25 11:55:00,107.4,107.44,107.35,107.36,26781.0,80.2477,80.2775,80.2103,80.2178,26781.0
2017-04-25 12:00:00,107.37,107.43,107.35,107.43,13748.0,80.2252,80.2701,80.2103,80.2701,13748.0
2017-04-25 12:05:00,107.43,107.45,107.39,107.39,12350.0,80.2701,80.285,80.2402,80.2402,12350.0
2017-04-25 12:10:00,107.4,107.41,107.33,107.33,12489.0,80.2477,80.2551,80.1953,80.1953,12489.0
2017-04-25 12:15:00,107.33,107.34,107.24,107.25,16112.0,80.1953,80.2028,80.1281,80.1356,16112.0
2017-04-25 12:20:00,107.25,107.36,107.25,107.33,15240.0,80.1356,80.2178,80.1356,80.1953,15240.0
2017-04-25 12:25:00,107.34,107.42,107.34,107.36,12409.0,80.2028,80.2626,80.2028,80.2178,12409.0
2017-04-25 12:30:00,107.36,107.38,107.32,107.32,10229.0,80.2178,80.2327,80.1879,80.1879,10229.0
2017-04-25 12:35:00,107.32,107.33,107.26,107.33,11282.0,80.1879,80.1953,80.143,80.1953,11282.0
2017-04-25 12:40:00,107.33,107.37,107.31,107.36,12917.0,80.1953,80.2252,80.1804,80.2178,12917.0
2017-04-25 12:45:00,107.36,107.38,107.34,107.36,8619.0,80.2178,80.2327,80.2028,80.2178,8619.0
2017-04-25 12:50:00,107.38,107.44,107.35,107.39,12345.0,80.2327,80.2775,80.2103,80.2402,12345.0
2017-04-25 12:55:00,107.41,107.45,107.39,107.44,22969.0,80.2551,80.285,80.2402,80.2775,22969.0
2017-04-25 13:00:00,107.43,107.56,107.43,107.53,39456.0,80.2701,80.3672,80.2701,80.3448,39456.0
2017-04-25 13:05:00,107.55,107.61,107.52,107.59,31151.0,80.3597,80.4046,80.3373,80.3896,31151.0
2017-04-25 13:10:00,107.57,107.63,107.56,107.59,12251.0,80.3747,80.4195,80.3672,80.3896,12251.0
2017-04-25 13:15:00,107.59,107.63,107.55,107.6,21798.0,80.3896,80.4195,80.3597,80.3971,21798.0
2017-04-25 13:20:00,107.59,107.65,107.58,107.62,11058.0,80.3896,80.4344,80.3821,80.412,11058.0
2017-04-25 13:25:00,107.62,107.62,107.51,107.52,9252.0,80.412,80.412,80.3298,80.3373,9252.0
2017-04-25 13:30:00,107.51,107.53,107.48,107.51,12396.0,80.3298,80.3448,80.3074,80.3298,12396.0
2017-04-25 13:35:00,107.51,107.56,107.48,107.56,9076.0,80.3298,80.3672,80.3074,80.3672,9076.0
2017-04-25 13:40:00,107.56,107.56,107.49,107.54,14445.0,80.3672,80.3672,80.3149,80.3523,14445.0
2017-04-25 13:45:00,107.54,107.54,107.52,107.52,8739.0,80.3523,80.3523,80.3373,80.3373,8739.0
2017-04-25 13:50:00,107.51,107.55,107.51,107.54,7393.0,80.3298,80.3597,80.3298,80.3523,7393.0
2017-04-25 13:55:00,107.54,107.55,107.5,107.53,13108.0,80.3523,80.3597,80.3224,80.3448,13108.0
2017-04-25 14:00:00,107.52,107.6,107.51,107.6,13680.0,80.3373,80.3971,80.3298,80.3971,13680.0
2017-04-25 14:05:00,107.59,107.66,107.55,107.6,28957.0,80.3896,80.4419,80.3597,80.3971,28957.0
2017-04-25 14:10:00,107.61,107.71,107.55,107.67,39838.0,80.4046,80.4793,80.3597,80.4494,39838.0
2017-04-25 14:15:00,107.67,107.73,107.65,107.71,19279.0,80.4494,80.4942,80.4344,80.4793,19279.0
2017-04-25 14:20:00,107.71,107.72,107.6,107.64,16424.0,80.4793,80.4868,80.3971,80.427,16424.0
2017-04-25 14:25:00,107.63,107.68,107.63,107.65,18770.0,80.4195,80.4569,80.4195,80.4344,18770.0
2017-04-25 14:30:00,107.65,107.65,107.6,107.64,19986.0,80.4344,80.4344,80.3971,80.427,19986.0
2017-04-25 14:35:00,107.64,107.66,107.6,107.66,15489.0,80.427,80.4419,80.3971,80.4419,15489.0
2017-04-25 14:40:00,107.65,107.65,107.62,107.63,11960.0,80.4344,80.4344,80.412,80.4195,11960.0
2017-04-25 14:45:00,107.64,107.64,107.57,107.6,11514.0,80.427,80.427,80.3747,80.3971,11514.0
2017-04-25 14:50:00,107.59,107.61,107.57,107.59,16373.0,80.3896,80.4046,80.3747,80.3896,16373.0
2017-04-25 14:55:00,107.59,107.59,107.52,107.56,14611.0,80.3896,80.3896,80.3373,80.3672,14611.0
2017-04-25 15:00:00,107.56,107.6,107.54,107.59,8821.0,80.3672,80.3971,80.3523,80.3896,8821.0
2017-04-25 15:05:00,107.58,107.68,107.58,107.67,23453.0,80.3821,80.4569,80.3821,80.4494,23453.0
2017-04-25 15:10:00,107.66,107.7,107.62,107.68,18179.0,80.4419,80.4718,80.412,80.4569,18179.0
2017-04-25 15:15:00,107.67,107.7,107.64,107.67,18329.0,80.4494,80.4718,80.427,80.4494,18329.0
2017-04-25 15:20:00,107.66,107.66,107.58,107.59,24025.0,80.4419,80.4419,80.3821,80.3896,24025.0
2017-04-25 15:25:00,107.59,107.6,107.54,107.56,34453.0,80.3896,80.3971,80.3523,80.3672,34453.0
2017-04-25 15:30:00,107.56,107.56,107.51,107.53,45780.0,80.3672,80.3672,80.3298,80.3448,45780.0
2017-04-25 15:35:00,107.52,107.56,107.5,107.54,41340.0,80.3373,80.3672,80.3224,80.3523,41340.0
2017-04-25 15:40:00,107.53,107.57,107.49,107.52,48507.0,80.3448,80.3747,80.3149,80.3373,48507.0
2017-04-25 15:45:00,107.52,107.52,107.43,107.47,60372.0,80.3373,80.3373,80.2701,80.3,60372.0
2017-04-25 15:50:00,107.46,107.47,107.39,107.4,73758.0,80.2925,80.3,80.2402,80.2477,73758.0
2017-04-25 15:55:00,107.39,107.46,107.34,107.37,105105.0,80.2402,80.2925,80.2028,80.2252,105105.0
2017-04-26 09:30:00,107.23,107.41,107.06,107.41,72736.0,80.1206,80.2551,79.9936,80.2551,72736.0
2017-04-26 09:35:00,107.4,107.42,107.13,107.13,17725.0,80.2477,80.2626,80.0459,80.0459,17725.0
2017-04-26 09:40:00,107.18,107.21,107.06,107.17,59316.0,80.0833,80.1057,79.9936,80.0758,59316.0
2017-04-26 09:45:00,107.16,107.16,107.03,107.05,19277.0,80.0683,80.0683,79.9712,79.9861,19277.0
2017-04-26 09:50:00,107.06,107.1,106.95,107.05,20041.0,79.9936,80.0235,79.9114,79.9861,20041.0
2017-04-26 09:55:00,107.05,107.12,107.02,107.09,61251.0,79.9861,80.0384,79.9637,80.016,61251.0
2017-04-26 10:00:00,107.09,107.1,107.01,107.07,29046.0,80.016,80.0235,79.9562,80.0011,29046.0
2017-04-26 10:05:00,107.09,107.14,107.07,107.09,48180.0,80.016,80.0534,80.0011,80.016,48180.0
2017-04-26 10:10:00,107.09,107.28,107.09,107.28,37648.0,80.016,80.158,80.016,80.158,37648.0
2017-04-26 10:15:00,107.28,107.45,107.26,107.45,45298.0,80.158,80.285,80.143,80.285,45298.0
2017-04-26 10:20:00,107.45,107.6,107.45,107.57,41202.0,80.285,80.3971,80.285,80.3747,41202.0
2017-04-26 10:25:00,107.57,107.82,107.55,107.8,35646.0,80.3747,80.5615,80.3597,80.5465,35646.0
2017-04-26 10:30:00,107.8,107.97,107.78,107.9,56522.0,80.5465,80.6735,80.5316,80.6212,56522.0
2017-04-26 10:35:00,107.9,107.92,107.74,107.75,43338.0,80.6212,80.6362,80.5017,80.5092,43338.0
2017-04-26 10:40:00,107.73,107.74,107.6,107.62,31462.0,80.4942,80.5017,80.3971,80.412,31462.0
2017-04-26 10:45:00,107.65,107.78,107.63,107.74,27202.0,80.4344,80.5316,80.4195,80.5017,27202.0
2017-04-26 10:50:00,107.75,107.95,107.74,107.9,46800.0,80.5092,80.6586,80.5017,80.6212,46800.0
2017-04-26 10:55:00,107.9,107.93,107.85,107.87,38789.0,80.6212,80.6437,80.5839,80.5988,38789.0
2017-04-26 11:00:00,107.85,107.87,107.78,107.78,22880.0,80.5839,80.5988,80.5316,80.5316,22880.0
2017-04-26 11:05:00,107.78,107.8,107.75,107.77,23343.0,80.5316,80.5465,80.5092,80.5241,23343.0
2017-04-26 11:10:00,107.77,107.8,107.76,107.78,27466.0,80.5241,80.5465,80.5166,80.5316,27466.0
2017-04-26 11:15:00,107.78,107.87,107.77,107.87,75869.0,80.5316,80.5988,80.5241,80.5988,75869.0
2017-04-26 11:20:00,107.85,108.21,107.85,108.19,64019.0,80.5839,80.8529,80.5839,80.8379,64019.0
2017-04-26 11:25:00,108.18,108.48,108.17,108.48,68478.0,80.8305,81.0546,80.823,81.0546,68478.0
2017-04-26 11:30:00,108.45,108.59,108.44,108.58,64844.0,81.0322,81.1368,81.0247,81.1293,64844.0
2017-04-26 11:35:00,108.55,108.57,108.18,108.23,58474.0,81.1069,81.1219,80.8305,80.8678,58474.0
2017-04-26 11:40:00,108.23,108.24,108.19,108.22,42373.0,80.8678,80.8753,80.8379,80.8603,42373.0
2017-04-26 11:45:00,108.21,108.23,107.89,107.89,35906.0,80.8529,80.8678,80.6138,80.6138,35906.0
2017-04-26 11:50:00,107.89,108.04,107.88,108.02,48509.0,80.6138,80.7259,80.6063,80.7109,48509.0
2017-04-26 11:55:00,108.01,108.04,107.93,107.94,44615.0,80.7034,80.7259,80.6437,80.6511,44615.0
2017-04-26 12:00:00,107.95,108.0,107.92,107.94,43614.0,80.6586,80.696,80.6362,80.6511,43614.0
2017-04-26 12:05:00,107.95,107.96,107.87,107.87,38599.0,80.6586,80.6661,80.5988,80.5988,38599.0
2017-04-26 12:10:00,107.88,107.92,107.85,107.87,31211.0,80.6063,80.6362,80.5839,80.5988,31211.0
2017-04-26 12:15:00,107.88,108.03,107.87,108.03,56129.0,80.6063,80.7184,80.5988,80.7184,56129.0
2017-04-26 12:20:00,108.05,108.14,108.05,108.12,37955.0,80.7333,80.8006,80.7333,80.7856,37955.0
2017-04-26 12:25:00,108.12,108.14,108.07,108.1,29486.0,80.7856,80.8006,80.7483,80.7707,29486.0
2017-04-26 12:30:00,108.1,108.1,108.05,108.05,28498.0,80.7707,80.7707,80.7333,80.7333,28498.0
2017-04-26 12:35:00,108.05,108.05,107.89,107.9,18352.0,80.7333,80.7333,80.6138,80.6212,18352.0
2017-04-26 12:40:00,107.91,107.94,107.82,107.87,26616.0,80.6287,80.6511,80.5615,80.5988,26616.0
2017-04-26 12:45:00,107.87,107.97,107.81,107.86,25900.0,80.5988,80.6735,80.554,80.5914,25900.0
2017-04-26 12:50:00,107.83,107.94,107.83,107.94,15039.0,80.5689,80.6511,80.5689,80.6511,15039.0
2017-04-26 12:55:00,107.95,108.04,107.95,108.02,22402.0,80.6586,80.7259,80.6586,80.7109,22402.0
2017-04-26 13:00:00,108.0,108.01,107.94,107.94,26013.0,80.696,80.7034,80.6511,80.6511,26013.0
2017-04-26 13:05:00,107.95,108.06,107.95,108.05,25776.0,80.6586,80.7408,80.6586,80.7333,25776.0
2017-04-26 13:10:00,108.04,108.08,108.0,108.02,19781.0,80.7259,80.7557,80.696,80.7109,19781.0
2017-04-26 13:15:00,108.02,108.05,107.95,107.96,24203.0,80.7109,80.7333,80.6586,80.6661,24203.0
2017-04-26 13:20:00,107.97,108.05,107.97,108.04,26548.0,80.6735,80.7333,80.6735,80.7259,26548.0
2017-04-26 13:25:00,108.04,108.04,107.95,107.98,24315.0,80.7259,80.7259,80.6586,80.681,24315.0
2017-04-26 13:30:00,107.99,107.99,107.84,107.87,26876.0,80.6885,80.6885,80.5764,80.5988,26876.0
2017-04-26 13:35:00,107.88,107.9,107.84,107.88,27129.0,80.6063,80.6212,80.5764,80.6063,27129.0
2017-04-26 13:40:00,107.89,107.89,107.71,107.87,45897.0,80.6138,80.6138,80.4793,80.5988,45897.0
2017-04-26 13:45:00,107.87,107.9,107.54,107.66,57914.0,80.5988,80.6212,80.3523,80.4419,57914.0
2017-04-26 13:50:00,107.67,107.96,107.67,107.9,129265.0,80.4494,80.6661,80.4494,80.6212,129265.0
2017-04-26 13:55:00,107.9,107.92,107.76,107.76,35184.0,80.6212,80.6362,80.5166,80.5166,35184.0
2017-04-26 14:00:00,107.75,107.83,107.65,107.81,29549.0,80.5092,80.5689,80.4344,80.554,29549.0
2017-04-26 14:05:00,107.82,107.86,107.75,107.83,41588.0,80.5615,80.5914,80.5092,80.5689,41588.0
2017-04-26 14:10:00,107.83,107.89,107.81,107.88,31394.0,80.5689,80.6138,80.554,80.6063,31394.0
2017-04-26 14:15:00,107.88,107.99,107.83,107.83,39375.0,80.6063,80.6885,80.5689,80.5689,39375.0
2017-04-26 14:20:00,107.82,107.92,107.8,107.88,39851.0,80.5615,80.6362,80.5465,80.6063,39851.0
2017-04-26 14:25:00,107.88,107.9,107.81,107.83,27611.0,80.6063,80.6212,80.554,80.5689,27611.0
2017-04-26 14:30:00,107.82,108.01,107.82,107.99,27905.0,80.5615,80.7034,80.5615,80.6885,27905.0
2017-04-26 14:35:00,107.98,107.98,107.87,107.88,29251.0,80.681,80.681,80.5988,80.6063,29251.0
2017-04-26 14:40:00,107.88,108.0,107.83,107.99,36350.0,80.6063,80.696,80.5689,80.6885,36350.0
2017-04-26 14:45:00,107.99,108.04,107.91,108.03,52260.0,80.6885,80.7259,80.6287,80.7184,52260.0
2017-04-26 14:50:00,108.04,108.05,107.87,107.89,38637.0,80.7259,80.7333,80.5988,80.6138,38637.0
2017-04-26 14:55:00,107.9,107.97,107.89,107.9,38180.0,80.6212,80.6735,80.6138,80.6212,38180.0
2017-04-26 15:00:00,107.9,107.97,107.85,107.94,54962.0,80.6212,80.6735,80.5839,80.6511,54962.0
2017-04-26 15:05:00,107.95,108.0,107.92,107.98,31726.0,80.6586,80.696,80.6362,80.681,31726.0
2017-04-26 15:10:00,107.98,108.0,107.93,107.95,41423.0,80.681,80.696,80.6437,80.6586,41423.0
2017-04-26 15:15:00,107.95,107.96,107.91,107.92,37941.0,80.6586,80.6661,80.6287,80.6362,37941.0
2017-04-26 15:20:00,107.92,107.93,107.87,107.92,40591.0,80.6362,80.6437,80.5988,80.6362,40591.0
2017-04-26 15:25:00,107.91,107.93,107.83,107.86,56495.0,80.6287,80.6437,80.5689,80.5914,56495.0
2017-04-26 15:30:00,107.86,107.93,107.84,107.88,66366.0,80.5914,80.6437,80.5764,80.6063,66366.0
2017-04-26 15:35:00,107.89,107.89,107.73,107.74,67862.0,80.6138,80.6138,80.4942,80.5017,67862.0
2017-04-26 15:40:00,107.74,107.84,107.7,107.84,93193.0,80.5017,80.5764,80.4718,80.5764,93193.0
2017-04-26 15:45:00,107.83,107.84,107.73,107.75,116833.0,80.5689,80.5764,80.4942,80.5092,116833.0
2017-04-26 15:50:00,107.74,107.76,107.62,107.62,141875.0,80.5017,80.5166,80.412,80.412,141875.0
2017-04-26 15:55:00,107.62,107.68,107.56,107.62,217369.0,80.412,80.4569,80.3672,80.412,217369.0
2017-04-27 09:30:00,107.8,107.8,106.28,106.29,172805.0,80.5465,80.5465,79.4108,79.4183,172805.0
2017-04-27 09:35:00,106.25,106.5,105.99,106.0,205266.0,79.3884,79.5752,79.1941,79.2016,205266.0
2017-04-27 09:40:00,106.02,106.07,105.58,105.71,158631.0,79.2165,79.2539,78.8878,78.9849,158631.0
2017-04-27 09:45:00,105.71,106.34,105.68,106.33,91243.0,78.9849,79.4556,78.9625,79.4482,91243.0
2017-04-27 09:50:00,106.33,106.77,106.32,106.73,63970.0,79.4482,79.7769,79.4407,79.747,63970.0
2017-04-27 09:55:00,106.73,107.25,106.72,107.19,83665.0,79.747,80.1356,79.7396,80.0907,83665.0
2017-04-27 10:00:00,107.2,107.3,107.09,107.28,76175.0,80.0982,80.1729,80.016,80.158,76175.0
2017-04-27 10:05:00,107.28,107.59,107.18,107.58,76382.0,80.158,80.3896,80.0833,80.3821,76382.0
2017-04-27 10:10:00,107.59,107.79,107.54,107.78,47536.0,80.3896,80.5391,80.3523,80.5316,47536.0
2017-04-27 10:15:00,107.77,108.06,107.54,107.84,55480.0,80.5241,80.7408,80.3523,80.5764,55480.0
2017-04-27 10:20:00,107.8,107.84,107.6,107.69,37740.0,80.5465,80.5764,80.3971,80.4643,37740.0
2017-04-27 10:25:00,107.64,107.93,107.63,107.86,78078.0,80.427,80.6437,80.4195,80.5914,78078.0
2017-04-27 10:30:00,107.89,107.9,107.81,107.81,40525.0,80.6138,80.6212,80.554,80.554,40525.0
2017-04-27 10:35:00,107.82,107.92,107.73,107.89,45615.0,80.5615,80.6362,80.4942,80.6138,45615.0
2017-04-27 10:40:00,107.89,107.99,107.87,107.96,24188.0,80.6138,80.6885,80.5988,80.6661,24188.0
2017-04-27 10:45:00,107.96,108.06,107.83,107.86,42234.0,80.6661,80.7408,80.5689,80.5914,42234.0
2017-04-27 10:50:00,107.84,107.86,107.59,107.75,86295.0,80.5764,80.5914,80.3896,80.5092,86295.0
2017-04-27 10:55:00,107.79,107.8,107.61,107.67,57515.0,80.5391,80.5465,80.4046,80.4494,57515.0
2017-04-27 11:00:00,107.64,107.94,107.62,107.94,37788.0,80.427,80.6511,80.412,80.6511,37788.0
2017-04-27 11:05:00,107.93,107.93,107.73,107.79,28337.0,80.6437,80.6437,80.4942,80.5391,28337.0
2017-04-27 11:10:00,107.8,107.92,107.7,107.9,37983.0,80.5465,80.6362,80.4718,80.6212,37983.0
2017-04-27 11:15:00,107.9,108.02,107.83,107.95,54091.0,80.6212,80.7109,80.5689,80.6586,54091.0
2017-04-27 11:20:00,107.96,108.12,107.96,108.09,24279.0,80.6661,80.7856,80.6661,80.7632,24279.0
2017-04-27 11:25:00,108.09,108.12,107.97,108.01,43015.0,80.7632,80.7856,80.6735,80.7034,43015.0
2017-04-27 11:30:00,108.03,108.25,108.03,108.23,29180.0,80.7184,80.8828,80.7184,80.8678,29180.0
2017-04-27 11:35:00,108.24,108.44,108.24,108.4,36551.0,80.8753,81.0247,80.8753,80.9948,36551.0
2017-04-27 11:40:00,108.39,108.41,108.29,108.38,25170.0,80.9874,81.0023,80.9126,80.9799,25170.0
2017-04-27 11:45:00,108.38,108.44,108.36,108.4,32259.0,80.9799,81.0247,80.9649,80.9948,32259.0
2017-04-27 11:50:00,108.4,108.4,108.2,108.26,30955.0,80.9948,80.9948,80.8454,80.8902,30955.0
2017-04-27 11:55:00,108.26,108.41,108.25,108.38,25429.0,80.8902,81.0023,80.8828,80.9799,25429.0
2017-04-27 12:00:00,108.38,108.68,108.37,108.66,54391.0,80.9799,81.204,80.9724,81.1891,54391.0
2017-04-27 12:05:00,108.67,108.8,108.64,108.78,50409.0,81.1966,81.2937,81.1742,81.2788,50409.0
2017-04-27 12:10:00,108.78,108.78,108.58,108.6,40054.0,81.2788,81.2788,81.1293,81.1443,40054.0
2017-04-27 12:15:00,108.61,108.7,108.61,108.69,38468.0,81.1517,81.219,81.1517,81.2115,38468.0
2017-04-27 12:20:00,108.69,108.69,108.57,108.68,22503.0,81.2115,81.2115,81.1219,81.204,22503.0
2017-04-27 12:25:00,108.65,108.78,108.63,108.78,23718.0,81.1816,81.2788,81.1667,81.2788,23718.0
2017-04-27 12:30:00,108.76,108.86,108.75,108.83,28555.0,81.2638,81.3385,81.2564,81.3161,28555.0
2017-04-27 12:35:00,108.82,108.85,108.69,108.72,30350.0,81.3087,81.3311,81.2115,81.2339,30350.0
2017-04-27 12:40:00,108.72,108.82,108.63,108.7,45296.0,81.2339,81.3087,81.1667,81.219,45296.0
2017-04-27 12:45:00,108.7,108.87,108.7,108.83,27467.0,81.219,81.346,81.219,81.3161,27467.0
2017-04-27 12:50:00,108.82,108.89,108.8,108.86,18322.0,81.3087,81.361,81.2937,81.3385,18322.0
2017-04-27 12:55:00,108.87,108.98,108.84,108.96,18499.0,81.346,81.4282,81.3236,81.4133,18499.0
2017-04-27 13:00:00,108.97,109.11,108.94,109.08,50338.0,81.4207,81.5253,81.3983,81.5029,50338.0
2017-04-27 13:05:00,109.06,109.09,109.04,109.06,16112.0,81.488,81.5104,81.473,81.488,16112.0
2017-04-27 13:10:00,109.07,109.08,108.94,108.95,18870.0,81.4955,81.5029,81.3983,81.4058,18870.0
2017-04-27 13:15:00,108.94,109.1,108.9,109.09,22513.0,81.3983,81.5179,81.3684,81.5104,22513.0
2017-04-27 13:20:00,109.1,109.16,109.04,109.11,31711.0,81.5179,81.5627,81.473,81.5253,31711.0
2017-04-27 13:25:00,109.16,109.16,109.01,109.02,21603.0,81.5627,81.5627,81.4506,81.4581,21603.0
2017-04-27 13:30:00,109.02,109.13,109.01,109.08,21682.0,81.4581,81.5403,81.4506,81.5029,21682.0
2017-04-27 13:35:00,109.07,109.07,108.9,108.9,28233.0,81.4955,81.4955,81.3684,81.3684,28233.0
2017-04-27 13:40:00,108.89,108.94,108.67,108.67,48291.0,81.361,81.3983,81.1966,81.1966,48291.0
2017-04-27 13:45:00,108.65,108.78,108.65,108.76,24465.0,81.1816,81.2788,81.1816,81.2638,24465.0
2017-04-27 13:50:00,108.76,108.86,108.76,108.84,17907.0,81.2638,81.3385,81.2638,81.3236,17907.0
2017-04-27 13:55:00,108.86,108.86,108.79,108.82,24788.0,81.3385,81.3385,81.2862,81.3087,24788.0
2017-04-27 14:00:00,108.8,108.91,108.78,108.84,31151.0,81.2937,81.3759,81.2788,81.3236,31151.0
2017-04-27 14:05:00,108.82,108.84,108.77,108.77,16203.0,81.3087,81.3236,81.2713,81.2713,16203.0
2017-04-27 14:10:00,108.79,108.82,108.71,108.76,21798.0,81.2862,81.3087,81.2265,81.2638,21798.0
2017-04-27 14:15:00,108.76,108.78,108.71,108.72,20896.0,81.2638,81.2788,81.2265,81.2339,20896.0
2017-04-27 14:20:00,108.72,108.83,108.71,108.83,21411.0,81.2339,81.3161,81.2265,81.3161,21411.0
2017-04-27 14:25:00,108.82,108.87,108.81,108.85,16925.0,81.3087,81.346,81.3012,81.3311,16925.0
2017-04-27 14:30:00,108.84,108.9,108.84,108.87,26394.0,81.3236,81.3684,81.3236,81.346,26394.0
2017-04-27 14:35:00,108.88,108.97,108.87,108.97,27205.0,81.3535,81.4207,81.346,81.4207,27205.0
2017-04-27 14:40:00,108.96,109.28,108.95,109.25,88326.0,81.4133,81.6524,81.4058,81.6299,88326.0
2017-04-27 14:45:00,109.23,109.24,109.09,109.16,40947.0,81.615,81.6225,81.5104,81.5627,40947.0
2017-04-27 14:50:00,109.17,109.17,108.97,109.0,31428.0,81.5702,81.5702,81.4207,81.4431,31428.0
2017-04-27 14:55:00,109.01,109.08,109.0,109.04,34956.0,81.4506,81.5029,81.4431,81.473,34956.0
2017-04-27 15:00:00,109.04,109.04,108.82,108.83,47661.0,81.473,81.473,81.3087,81.3161,47661.0
2017-04-27 15:05:00,108.82,108.86,108.79,108.79,39458.0,81.3087,81.3385,81.2862,81.2862,39458.0
2017-04-27 15:10:00,108.79,108.84,108.75,108.76,45173.0,81.2862,81.3236,81.2564,81.2638,45173.0
2017-04-27 15:15:00,108.78,108.85,108.76,108.81,33853.0,81.2788,81.3311,81.2638,81.3012,33853.0
2017-04-27 15:20:00,108.8,108.96,108.76,108.83,69633.0,81.2937,81.4133,81.2638,81.3161,69633.0
2017-04-27 15:25:00,108.84,108.91,108.8,108.86,50886.0,81.3236,81.3759,81.2937,81.3385,50886.0
2017-04-27 15:30:00,108.89,109.02,108.83,108.99,83536.0,81.361,81.4581,81.3161,81.4357,83536.0
2017-04-27 15:35:00,108.98,109.01,108.92,109.01,56253.0,81.4282,81.4506,81.3834,81.4506,56253.0
2017-04-27 15:40:00,109.01,109.06,108.99,109.03,79114.0,81.4506,81.488,81.4357,81.4656,79114.0
2017-04-27 15:45:00,109.01,109.02,108.93,108.94,76482.0,81.4506,81.4581,81.3908,81.3983,76482.0
2017-04-27 15:50:00,108.94,108.95,108.82,108.84,101567.0,81.3983,81.4058,81.3087,81.3236,101567.0
2017-04-27 15:55:00,108.83,108.87,108.74,108.85,174690.0,81.3161,81.346,81.2489,81.3311,174690.0
2017-04-28 09:30:00,109.0,109.25,109.0,109.13,71292.0,81.4431,81.6299,81.4431,81.5403,71292.0
2017-04-28 09:35:00,109.15,109.3,109.02,109.02,28625.0,81.5552,81.6673,81.4581,81.4581,28625.0
2017-04-28 09:40:00,109.04,109.1,108.93,108.95,37750.0,81.473,81.5179,81.3908,81.4058,37750.0
2017-04-28 09:45:00,108.95,109.03,108.85,108.92,24765.0,81.4058,81.4656,81.3311,81.3834,24765.0
2017-04-28 09:50:00,108.92,108.97,108.86,108.92,26514.0,81.3834,81.4207,81.3385,81.3834,26514.0
2017-04-28 09:55:00,108.93,108.96,108.84,108.86,23187.0,81.3908,81.4133,81.3236,81.3385,23187.0
2017-04-28 10:00:00,108.84,108.85,108.59,108.65,77985.0,81.3236,81.3311,81.1368,81.1816,77985.0
2017-04-28 10:05:00,108.64,108.66,108.23,108.24,73813.0,81.1742,81.1891,80.8678,80.8753,73813.0
2017-04-28 10:10:00,108.27,108.43,108.24,108.34,49309.0,80.8977,81.0173,80.8753,80.95,49309.0
2017-04-28 10:15:00,108.33,108.33,108.13,108.13,33404.0,80.9425,80.9425,80.7931,80.7931,33404.0
2017-04-28 10:20:00,108.15,108.18,107.98,108.05,67284.0,80.808,80.8305,80.681,80.7333,67284.0
2017-04-28 10:25:00,108.06,108.06,107.81,107.81,61537.0,80.7408,80.7408,80.554,80.554,61537.0
2017-04-28 10:30:00,107.82,107.84,107.75,107.83,41667.0,80.5615,80.5764,80.5092,80.5689,41667.0
2017-04-28 10:35:00,107.83,108.05,107.83,107.96,36146.0,80.5689,80.7333,80.5689,80.6661,36146.0
2017-04-28 10:40:00,107.95,108.11,107.92,107.92,33635.0,80.6586,80.7782,80.6362,80.6362,33635.0
2017-04-28 10:45:00,107.92,107.98,107.87,107.96,29142.0,80.6362,80.681,80.5988,80.6661,29142.0
2017-04-28 10:50:00,107.95,108.13,107.93,108.13,19552.0,80.6586,80.7931,80.6437,80.7931,19552.0
2017-04-28 10:55:00,108.13,108.13,107.79,107.8,48956.0,80.7931,80.7931,80.5391,80.5465,48956.0
2017-04-28 11:00:00,107.79,107.91,107.79,107.91,13969.0,80.5391,80.6287,80.5391,80.6287,13969.0
2017-04-28 11:05:00,107.92,107.96,107.83,107.85,31675.0,80.6362,80.6661,80.5689,80.5839,31675.0
2017-04-28 11:10:00,107.85,107.86,107.59,107.7,44444.0,80.5839,80.5914,80.3896,80.4718,44444.0
2017-04-28 11:15:00,107.7,107.77,107.67,107.75,25442.0,80.4718,80.5241,80.4494,80.5092,25442.0
2017-04-28 11:20:00,107.77,107.79,107.7,107.75,23911.0,80.5241,80.5391,80.4718,80.5092,23911.0
2017-04-28 11:25:00,107.75,107.82,107.75,107.81,22534.0,80.5092,80.5615,80.5092,80.554,22534.0
2017-04-28 11:30:00,107.8,107.84,107.72,107.78,23465.0,80.5465,80.5764,80.4868,80.5316,23465.0
2017-04-28 11:35:00,107.77,107.9,107.74,107.9,26671.0,80.5241,80.6212,80.5017,80.6212,26671.0
2017-04-28 11:40:00,107.89,108.07,107.88,108.06,50957.0,80.6138,80.7483,80.6063,80.7408,50957.0
2017-04-28 11:45:00,108.06,108.14,108.06,108.09,26346.0,80.7408,80.8006,80.7408,80.7632,26346.0
2017-04-28 11:50:00,108.1,108.16,108.1,108.15,21644.0,80.7707,80.8155,80.7707,80.808,21644.0
2017-04-28 11:55:00,108.16,108.23,108.14,108.2,26573.0,80.8155,80.8678,80.8006,80.8454,26573.0
2017-04-28 12:00:00,108.21,108.3,108.21,108.27,20211.0,80.8529,80.9201,80.8529,80.8977,20211.0
2017-04-28 12:05:00,108.27,108.32,108.26,108.29,17155.0,80.8977,80.9351,80.8902,80.9126,17155.0
2017-04-28 12:10:00,108.3,108.35,108.28,108.32,25526.0,80.9201,80.9575,80.9052,80.9351,25526.0
2017-04-28 12:15:00,108.32,108.33,108.24,108.27,22982.0,80.9351,80.9425,80.8753,80.8977,22982.0
2017-04-28 12:20:00,108.27,108.27,108.08,108.13,26444.0,80.8977,80.8977,80.7557,80.7931,26444.0
2017-04-28 12:25:00,108.13,108.13,108.05,108.05,12764.0,80.7931,80.7931,80.7333,80.7333,12764.0
2017-04-28 12:30:00,108.06,108.06,108.02,108.03,8385.0,80.7408,80.7408,80.7109,80.7184,8385.0
2017-04-28 12:35:00,108.03,108.06,108.02,108.05,8129.0,80.7184,80.7408,80.7109,80.7333,8129.0
2017-04-28 12:40:00,108.04,108.05,108.02,108.02,10407.0,80.7259,80.7333,80.7109,80.7109,10407.0
2017-04-28 12:45:00,108.01,108.03,107.98,108.03,14140.0,80.7034,80.7184,80.681,80.7184,14140.0
2017-04-28 12:50:00,108.03,108.03,107.94,107.94,9079.0,80.7184,80.7184,80.6511,80.6511,9079.0
2017-04-28 12:55:00,107.95,107.95,107.91,107.91,12046.0,80.6586,80.6586,80.6287,80.6287,12046.0
2017-04-28 13:00:00,107.91,107.93,107.84,107.89,14502.0,80.6287,80.6437,80.5764,80.6138,14502.0
2017-04-28 13:05:00,107.89,107.92,107.81,107.81,20931.0,80.6138,80.6362,80.554,80.554,20931.0
2017-04-28 13:10:00,107.82,107.83,107.77,107.78,9660.0,80.5615,80.5689,80.5241,80.5316,9660.0
2017-04-28 13:15:00,107.77,107.77,107.61,107.62,21024.0,80.5241,80.5241,80.4046,80.412,21024.0
2017-04-28 13:20:00,107.63,107.64,107.59,107.63,19625.0,80.4195,80.427,80.3896,80.4195,19625.0
2017-04-28 13:25:00,107.62,107.7,107.6,107.68,15221.0,80.412,80.4718,80.3971,80.4569,15221.0
2017-04-28 13:30:00,107.7,107.73,107.68,107.7,13443.0,80.4718,80.4942,80.4569,80.4718,13443.0
2017-04-28 13:35:00,107.7,107.73,107.67,107.71,13949.0,80.4718,80.4942,80.4494,80.4793,13949.0
2017-04-28 13:40:00,107.7,107.71,107.53,107.53,27719.0,80.4718,80.4793,80.3448,80.3448,27719.0
2017-04-28 13:45:00,107.53,107.53,107.43,107.44,24619.0,80.3448,80.3448,80.2701,80.2775,24619.0
2017-04-28 13:50:00,107.44,107.46,107.31,107.31,38220.0,80.2775,80.2925,80.1804,80.1804,38220.0
2017-04-28 13:55:00,107.33,107.38,107.31,107.33,24043.0,80.1953,80.2327,80.1804,80.1953,24043.0
2017-04-28 14:00:00,107.33,107.34,107.22,107.25,38122.0,80.1953,80.2028,80.1132,80.1356,38122.0
2017-04-28 14:05:00,107.25,107.25,107.09,107.14,36128.0,80.1356,80.1356,80.016,80.0534,36128.0
2017-04-28 14:10:00,107.14,107.18,107.08,107.11,28415.0,80.0534,80.0833,80.0086,80.031,28415.0
2017-04-28 14:15:00,107.11,107.24,107.11,107.21,33212.0,80.031,80.1281,80.031,80.1057,33212.0
2017-04-28 14:20:00,107.21,107.42,107.19,107.42,34425.0,80.1057,80.2626,80.0907,80.2626,34425.0
2017-04-28 14:25:00,107.42,107.48,107.35,107.41,27788.0,80.2626,80.3074,80.2103,80.2551,27788.0
2017-04-28 14:30:00,107.42,107.5,107.37,107.41,21146.0,80.2626,80.3224,80.2252,80.2551,21146.0
2017-04-28 14:35:00,107.42,107.44,107.36,107.37,18084.0,80.2626,80.2775,80.2178,80.2252,18084.0
2017-04-28 14:40:00,107.38,107.43,107.34,107.34,18924.0,80.2327,80.2701,80.2028,80.2028,18924.0
2017-04-28 14:45:00,107.35,107.38,107.34,107.38,9462.0,80.2103,80.2327,80.2028,80.2327,9462.0
2017-04-28 14:50:00,107.38,107.41,107.33,107.34,17835.0,80.2327,80.2551,80.1953,80.2028,17835.0
2017-04-28 14:55:00,107.34,107.41,107.33,107.33,17161.0,80.2028,80.2551,80.1953,80.1953,17161.0
2017-04-28 15:00:00,107.33,107.35,107.29,107.33,14078.0,80.1953,80.2103,80.1655,80.1953,14078.0
2017-04-28 15:05:00,107.33,107.4,107.32,107.4,23585.0,80.1953,80.2477,80.1879,80.2477,23585.0
2017-04-28 15:10:00,107.39,107.41,107.32,107.36,20905.0,80.2402,80.2551,80.1879,80.2178,20905.0
2017-04-28 15:15:00,107.35,107.35,107.27,107.3,22162.0,80.2103,80.2103,80.1505,80.1729,22162.0
2017-04-28 15:20:00,107.31,107.35,107.27,107.35,26586.0,80.1804,80.2103,80.1505,80.2103,26586.0
2017-04-28 15:25:00,107.35,107.48,107.34,107.47,37418.0,80.2103,80.3074,80.2028,80.3,37418.0
2017-04-28 15:30:00,107.47,107.53,107.47,107.49,27090.0,80.3,80.3448,80.3,80.3149,27090.0
2017-04-28 15:35:00,107.49,107.52,107.45,107.51,38435.0,80.3149,80.3373,80.285,80.3298,38435.0
2017-04-28 15:40:00,107.51,107.51,107.47,107.5,40420.0,80.3298,80.3298,80.3,80.3224,40420.0
2017-04-28 15:45:00,107.49,107.51,107.45,107.49,71396.0,80.3149,80.3298,80.285,80.3149,71396.0
2017-04-28 15:50:00,107.48,107.54,107.47,107.53,77920.0,80.3074,80.3523,80.3,80.3448,77920.0
2017-04-28 15:55:00,107.53,107.62,107.44,107.47,153872.0,80.3448,80.412,80.2775,80.3,153872.0
2017-05-01 09:30:00,107.42,107.42,107.21,107.31,39546.0,80.2626,80.2626,80.1057,80.1804,39546.0
2017-05-01 09:35:00,107.34,107.36,107.24,107.33,12652.0,80.2028,80.2178,80.1281,80.1953,12652.0
2017-05-01 09:40:00,107.34,107.42,107.25,107.36,11377.0,80.2028,80.2626,80.1356,80.2178,11377.0
2017-05-01 09:45:00,107.41,107.41,107.21,107.24,11183.0,80.2551,80.2551,80.1057,80.1281,11183.0
2017-05-01 09:50:00,107.24,107.3,107.2,107.27,13915.0,80.1281,80.1729,80.0982,80.1505,13915.0
2017-05-01 09:55:00,107.26,107.26,107.13,107.15,17470.0,80.143,80.143,80.0459,80.0609,17470.0
2017-05-01 10:00:00,107.14,107.14,106.98,106.98,34828.0,80.0534,80.0534,79.9338,79.9338,34828.0
2017-05-01 10:05:00,106.99,107.03,106.94,106.98,16240.0,79.9413,79.9712,79.9039,79.9338,16240.0
2017-05-01 10:10:00,106.97,106.98,106.82,106.88,18797.0,79.9264,79.9338,79.8143,79.8591,18797.0
2017-05-01 10:15:00,106.88,106.95,106.85,106.91,13000.0,79.8591,79.9114,79.8367,79.8815,13000.0
2017-05-01 10:20:00,106.91,106.95,106.71,106.76,29619.0,79.8815,79.9114,79.7321,79.7695,29619.0
2017-05-01 10:25:00,106.77,106.97,106.76,106.97,11472.0,79.7769,79.9264,79.7695,79.9264,11472.0
2017-05-01 10:30:00,106.96,107.04,106.96,107.02,16582.0,79.9189,79.9787,79.9189,79.9637,16582.0
2017-05-01 10:35:00,107.04,107.08,106.95,106.95,13593.0,79.9787,80.0086,79.9114,79.9114,13593.0
2017-05-01 10:40:00,106.97,107.04,106.97,107.0,14546.0,79.9264,79.9787,79.9264,79.9488,14546.0
2017-05-01 10:45:00,107.0,107.09,106.98,107.08,13839.0,79.9488,80.016,79.9338,80.0086,13839.0
2017-05-01 10:50:00,107.08,107.15,107.03,107.04,12102.0,80.0086,80.0609,79.9712,79.9787,12102.0
2017-05-01 10:55:00,107.04,107.15,107.02,107.1,12584.0,79.9787,80.0609,79.9637,80.0235,12584.0
2017-05-01 11:00:00,107.08,107.11,107.01,107.06,9900.0,80.0086,80.031,79.9562,79.9936,9900.0
2017-05-01 11:05:00,107.08,107.09,107.01,107.02,11425.0,80.0086,80.016,79.9562,79.9637,11425.0
2017-05-01 11:10:00,107.02,107.07,107.01,107.05,11265.0,79.9637,80.0011,79.9562,79.9861,11265.0
2017-05-01 11:15:00,107.05,107.07,107.0,107.01,8649.0,79.9861,80.0011,79.9488,79.9562,8649.0
2017-05-01 11:20:00,107.01,107.01,106.9,106.92,16903.0,79.9562,79.9562,79.8741,79.889,16903.0
2017-05-01 11:25:00,106.91,106.95,106.85,106.88,22497.0,79.8815,79.9114,79.8367,79.8591,22497.0
2017-05-01 11:30:00,106.86,106.91,106.86,106.88,9949.0,79.8442,79.8815,79.8442,79.8591,9949.0
2017-05-01 11:35:00,106.88,106.93,106.86,106.89,9316.0,79.8591,79.8965,79.8442,79.8666,9316.0
2017-05-01 11:40:00,106.88,106.93,106.86,106.87,12352.0,79.8591,79.8965,79.8442,79.8516,12352.0
2017-05-01 11:45:00,106.86,106.91,106.84,106.85,13559.0,79.8442,79.8815,79.8292,79.8367,13559.0
2017-05-01 11:50:00,106.87,106.92,106.84,106.84,7627.0,79.8516,79.889,79.8292,79.8292,7627.0
2017-05-01 11:55:00,106.85,106.93,106.85,106.92,12459.0,79.8367,79.8965,79.8367,79.889,12459.0
2017-05-01 12:00:00,106.91,106.92,106.89,106.9,7517.0,79.8815,79.889,79.8666,79.8741,7517.0
2017-05-01 12:05:00,106.91,106.96,106.88,106.88,13259.0,79.8815,79.9189,79.8591,79.8591,13259.0
2017-05-01 12:10:00,106.89,106.89,106.83,106.83,10560.0,79.8666,79.8666,79.8218,79.8218,10560.0
2017-05-01 12:15:00,106.83,106.86,106.8,106.81,10878.0,79.8218,79.8442,79.7993,79.8068,10878.0
2017-05-01 12:20:00,106.81,106.82,106.75,106.76,11383.0,79.8068,79.8143,79.762,79.7695,11383.0
2017-05-01 12:25:00,106.76,106.78,106.74,106.75,8366.0,79.7695,79.7844,79.7545,79.762,8366.0
2017-05-01 12:30:00,106.74,106.78,106.74,106.77,6775.0,79.7545,79.7844,79.7545,79.7769,6775.0
2017-05-01 12:35:00,106.77,106.79,106.73,106.78,10099.0,79.7769,79.7919,79.747,79.7844,10099.0
2017-05-01 12:40:00,106.78,106.78,106.7,106.7,10025.0,79.7844,79.7844,79.7246,79.7246,10025.0
2017-05-01 12:45:00,106.73,106.73,106.67,106.7,9410.0,79.747,79.747,79.7022,79.7246,9410.0
2017-05-01 12:50:00,106.7,106.72,106.52,106.66,32167.0,79.7246,79.7396,79.5901,79.6947,32167.0
2017-05-01 12:55:00,106.65,106.65,106.59,106.62,6429.0,79.6873,79.6873,79.6424,79.6648,6429.0
2017-05-01 13:00:00,106.61,106.66,106.55,106.58,15164.0,79.6574,79.6947,79.6125,79.635,15164.0
2017-05-01 13:05:00,106.58,106.62,106.56,106.58,9995.0,79.635,79.6648,79.62,79.635,9995.0
2017-05-01 13:10:00,106.58,106.61,106.56,106.6,9800.0,79.635,79.6574,79.62,79.6499,9800.0
2017-05-01 13:15:00,106.59,106.7,106.59,106.66,8691.0,79.6424,79.7246,79.6424,79.6947,8691.0
2017-05-01 13:20:00,106.65,106.69,106.61,106.67,26788.0,79.6873,79.7172,79.6574,79.7022,26788.0
2017-05-01 13:25:00,106.67,106.73,106.66,106.68,8792.0,79.7022,79.747,79.6947,79.7097,8792.0
2017-05-01 13:30:00,106.69,106.73,106.65,106.66,7763.0,79.7172,79.747,79.6873,79.6947,7763.0
2017-05-01 13:35:00,106.66,106.69,106.65,106.67,8772.0,79.6947,79.7172,79.6873,79.7022,8772.0
2017-05-01 13:40:00,106.68,106.71,106.66,106.7,8804.0,79.7097,79.7321,79.6947,79.7246,8804.0
2017-05-01 13:45:00,106.7,106.74,106.63,106.73,12069.0,79.7246,79.7545,79.6723,79.747,12069.0
2017-05-01 13:50:00,106.72,106.77,106.68,106.7,13974.0,79.7396,79.7769,79.7097,79.7246,13974.0
2017-05-01 13:55:00,106.7,106.73,106.66,106.73,12820.0,79.7246,79.747,79.6947,79.747,12820.0
2017-05-01 14:00:00,106.74,106.83,106.74,106.77,16384.0,79.7545,79.8218,79.7545,79.7769,16384.0
2017-05-01 14:05:00,106.77,106.78,106.74,106.77,7516.0,79.7769,79.7844,79.7545,79.7769,7516.0
2017-05-01 14:10:00,106.78,106.9,106.75,106.85,21997.0,79.7844,79.8741,79.762,79.8367,21997.0
2017-05-01 14:15:00,106.85,106.88,106.8,106.85,21231.0,79.8367,79.8591,79.7993,79.8367,21231.0
2017-05-01 14:20:00,106.86,106.86,106.72,106.76,18824.0,79.8442,79.8442,79.7396,79.7695,18824.0
2017-05-01 14:25:00,106.77,106.77,106.69,106.76,11636.0,79.7769,79.7769,79.7172,79.7695,11636.0
2017-05-01 14:30:00,106.75,106.77,106.73,106.74,26594.0,79.762,79.7769,79.747,79.7545,26594.0
2017-05-01 14:35:00,106.75,106.77,106.73,106.73,11464.0,79.762,79.7769,79.747,79.747,11464.0
2017-05-01 14:40:00,106.74,106.77,106.73,106.73,15957.0,79.7545,79.7769,79.747,79.747,15957.0
2017-05-01 14:45:00,106.74,106.74,106.67,106.71,29566.0,79.7545,79.7545,79.7022,79.7321,29566.0
2017-05-01 14:50:00,106.71,106.72,106.66,106.71,26146.0,79.7321,79.7396,79.6947,79.7321,26146.0
2017-05-01 14:55:00,106.71,106.8,106.71,106.79,12844.0,79.7321,79.7993,79.7321,79.7919,12844.0
2017-05-01 15:00:00,106.79,106.83,106.78,106.8,15705.0,79.7919,79.8218,79.7844,79.7993,15705.0
2017-05-01 15:05:00,106.81,106.83,106.77,106.81,15977.0,79.8068,79.8218,79.7769,79.8068,15977.0
2017-05-01 15:10:00,106.82,106.86,106.8,106.86,16608.0,79.8143,79.8442,79.7993,79.8442,16608.0
2017-05-01 15:15:00,106.85,106.86,106.77,106.79,24495.0,79.8367,79.8442,79.7769,79.7919,24495.0
2017-05-01 15:20:00,106.77,106.77,106.71,106.73,29853.0,79.7769,79.7769,79.7321,79.747,29853.0
2017-05-01 15:25:00,106.73,106.79,106.71,106.79,30471.0,79.747,79.7919,79.7321,79.7919,30471.0
2017-05-01 15:30:00,106.79,106.88,106.77,106.88,42254.0,79.7919,79.8591,79.7769,79.8591,42254.0
2017-05-01 15:35:00,106.88,106.9,106.76,106.76,25835.0,79.8591,79.8741,79.7695,79.7695,25835.0
2017-05-01 15:40:00,106.77,106.77,106.71,106.71,29504.0,79.7769,79.7769,79.7321,79.7321,29504.0
2017-05-01 15:45:00,106.71,106.75,106.71,106.73,36991.0,79.7321,79.762,79.7321,79.747,36991.0
2017-05-01 15:50:00,106.73,106.74,106.66,106.66,69385.0,79.747,79.7545,79.6947,79.6947,69385.0
2017-05-01 15:55:00,106.67,106.67,106.51,106.58,145247.0,79.7022,79.7022,79.5827,79.635,145247.0
2017-05-02 09:30:00,106.61,106.99,106.59,106.81,42302.0,79.6574,79.9413,79.6424,79.8068,42302.0
2017-05-02 09:35:00,106.85,106.95,106.72,106.84,14332.0,79.8367,79.9114,79.7396,79.8292,14332.0
2017-05-02 09:40:00,106.79,106.85,106.68,106.84,12208.0,79.7919,79.8367,79.7097,79.8292,12208.0
2017-05-02 09:45:00,106.82,106.82,106.56,106.73,23534.0,79.8143,79.8143,79.62,79.747,23534.0
2017-05-02 09:50:00,106.7,106.84,106.67,106.84,21079.0,79.7246,79.8292,79.7022,79.8292,21079.0
2017-05-02 09:55:00,106.85,106.93,106.76,106.76,12544.0,79.8367,79.8965,79.7695,79.7695,12544.0
2017-05-02 10:00:00,106.75,106.88,106.71,106.88,11765.0,79.762,79.8591,79.7321,79.8591,11765.0
2017-05-02 10:05:00,106.89,106.9,106.8,106.87,11957.0,79.8666,79.8741,79.7993,79.8516,11957.0
2017-05-02 10:10:00,106.87,106.89,106.71,106.78,16350.0,79.8516,79.8666,79.7321,79.7844,16350.0
2017-05-02 10:15:00,106.78,106.9,106.78,106.9,10452.0,79.7844,79.8741,79.7844,79.8741,10452.0
2017-05-02 10:20:00,106.91,106.94,106.84,106.88,14063.0,79.8815,79.9039,79.8292,79.8591,14063.0
2017-05-02 10:25:00,106.88,106.93,106.86,106.89,19436.0,79.8591,79.8965,79.8442,79.8666,19436.0
2017-05-02 10:30:00,106.88,106.94,106.8,106.8,11798.0,79.8591,79.9039,79.7993,79.7993,11798.0
2017-05-02 10:35:00,106.81,106.91,106.76,106.84,13922.0,79.8068,79.8815,79.7695,79.8292,13922.0
2017-05-02 10:40:00,106.81,106.82,106.71,106.82,13267.0,79.8068,79.8143,79.7321,79.8143,13267.0
2017-05-02 10:45:00,106.85,106.9,106.78,106.84,21762.0,79.8367,79.8741,79.7844,79.8292,21762.0
2017-05-02 10:50:00,106.84,106.87,106.79,106.79,15461.0,79.8292,79.8516,79.7919,79.7919,15461.0
2017-05-02 10:55:00,106.79,106.86,106.76,106.76,12489.0,79.7919,79.8442,79.7695,79.7695,12489.0
2017-05-02 11:00:00,106.75,106.93,106.74,106.92,15806.0,79.762,79.8965,79.7545,79.889,15806.0
2017-05-02 11:05:00,106.92,106.95,106.86,106.89,15214.0,79.889,79.9114,79.8442,79.8666,15214.0
2017-05-02 11:10:00,106.89,106.99,106.89,106.99,18980.0,79.8666,79.9413,79.8666,79.9413,18980.0
2017-05-02 11:15:00,107.0,107.04,106.97,107.02,23702.0,79.9488,79.9787,79.9264,79.9637,23702.0
2017-05-02 11:20:00,107.03,107.04,106.98,107.0,12790.0,79.9712,79.9787,79.9338,79.9488,12790.0
2017-05-02 11:25:00,106.99,107.02,106.95,107.02,9667.0,79.9413,79.9637,79.9114,79.9637,9667.0
2017-05-02 11:30:00,107.02,107.02,106.95,106.99,11998.0,79.9637,79.9637,79.9114,79.9413,11998.0
2017-05-02 11:35:00,106.98,107.03,106.95,107.03,13203.0,79.9338,79.9712,79.9114,79.9712,13203.0
2017-05-02 11:40:00,107.03,107.06,106.99,106.99,11053.0,79.9712,79.9936,79.9413,79.9413,11053.0
2017-05-02 11:45:00,107.0,107.02,106.96,107.01,9073.0,79.9488,79.9637,79.9189,79.9562,9073.0
2017-05-02 11:50:00,107.0,107.02,106.94,106.95,12029.0,79.9488,79.9637,79.9039,79.9114,12029.0
2017-05-02 11:55:00,106.95,107.0,106.92,107.0,9491.0,79.9114,79.9488,79.889,79.9488,9491.0
2017-05-02 12:00:00,107.01,107.12,107.0,107.05,11453.0,79.9562,80.0384,79.9488,79.9861,11453.0
2017-05-02 12:05:00,107.06,107.06,106.89,106.9,26397.0,79.9936,79.9936,79.8666,79.8741,26397.0
2017-05-02 12:10:00,106.9,106.95,106.83,106.83,26762.0,79.8741,79.9114,79.8218,79.8218,26762.0
2017-05-02 12:15:00,106.83,106.9,106.83,106.87,9135.0,79.8218,79.8741,79.8218,79.8516,9135.0
2017-05-02 12:20:00,106.87,106.94,106.87,106.91,11853.0,79.8516,79.9039,79.8516,79.8815,11853.0
2017-05-02 12:25:00,106.9,106.94,106.89,106.89,8885.0,79.8741,79.9039,79.8666,79.8666,8885.0
2017-05-02 12:30:00,106.87,106.91,106.87,106.88,5707.0,79.8516,79.8815,79.8516,79.8591,5707.0
2017-05-02 12:35:00,106.88,106.93,106.86,106.87,11817.0,79.8591,79.8965,79.8442,79.8516,11817.0
2017-05-02 12:40:00,106.87,106.92,106.86,106.9,5757.0,79.8516,79.889,79.8442,79.8741,5757.0
2017-05-02 12:45:00,106.89,106.9,106.85,106.86,7461.0,79.8666,79.8741,79.8367,79.8442,7461.0
2017-05-02 12:50:00,106.86,106.86,106.82,106.84,9901.0,79.8442,79.8442,79.8143,79.8292,9901.0
2017-05-02 12:55:00,106.84,106.86,106.81,106.84,7109.0,79.8292,79.8442,79.8068,79.8292,7109.0
2017-05-02 13:00:00,106.82,106.85,106.79,106.79,8487.0,79.8143,79.8367,79.7919,79.7919,8487.0
2017-05-02 13:05:00,106.78,106.81,106.77,106.77,9907.0,79.7844,79.8068,79.7769,79.7769,9907.0
2017-05-02 13:10:00,106.78,106.81,106.75,106.81,10666.0,79.7844,79.8068,79.762,79.8068,10666.0
2017-05-02 13:15:00,106.81,106.86,106.8,106.83,12471.0,79.8068,79.8442,79.7993,79.8218,12471.0
2017-05-02 13:20:00,106.85,106.86,106.79,106.8,5556.0,79.8367,79.8442,79.7919,79.7993,5556.0
2017-05-02 13:25:00,106.8,106.84,106.77,106.78,6956.0,79.7993,79.8292,79.7769,79.7844,6956.0
2017-05-02 13:30:00,106.79,106.84,106.78,106.84,10425.0,79.7919,79.8292,79.7844,79.8292,10425.0
2017-05-02 13:35:00,106.84,106.91,106.84,106.89,11469.0,79.8292,79.8815,79.8292,79.8666,11469.0
2017-05-02 13:40:00,106.89,106.89,106.81,106.84,13155.0,79.8666,79.8666,79.8068,79.8292,13155.0
2017-05-02 13:45:00,106.85,106.86,106.78,106.79,9865.0,79.8367,79.8442,79.7844,79.7919,9865.0
2017-05-02 13:50:00,106.79,106.8,106.71,106.78,15489.0,79.7919,79.7993,79.7321,79.7844,15489.0
2017-05-02 13:55:00,106.8,106.82,106.79,106.81,8232.0,79.7993,79.8143,79.7919,79.8068,8232.0
2017-05-02 14:00:00,106.81,106.85,106.79,106.84,8989.0,79.8068,79.8367,79.7919,79.8292,8989.0
2017-05-02 14:05:00,106.84,106.92,106.82,106.89,10683.0,79.8292,79.889,79.8143,79.8666,10683.0
2017-05-02 14:10:00,106.89,106.94,106.86,106.93,15179.0,79.8666,79.9039,79.8442,79.8965,15179.0
2017-05-02 14:15:00,106.94,106.95,106.9,106.94,23113.0,79.9039,79.9114,79.8741,79.9039,23113.0
2017-05-02 14:20:00,106.94,106.94,106.89,106.9,15852.0,79.9039,79.9039,79.8666,79.8741,15852.0
2017-05-02 14:25:00,106.91,106.92,106.82,106.84,24695.0,79.8815,79.889,79.8143,79.8292,24695.0
2017-05-02 14:30:00,106.85,106.88,106.84,106.85,11958.0,79.8367,79.8591,79.8292,79.8367,11958.0
2017-05-02 14:35:00,106.85,106.86,106.77,106.78,30380.0,79.8367,79.8442,79.7769,79.7844,30380.0
2017-05-02 14:40:00,106.78,106.87,106.76,106.87,21176.0,79.7844,79.8516,79.7695,79.8516,21176.0
2017-05-02 14:45:00,106.87,106.87,106.81,106.81,21962.0,79.8516,79.8516,79.8068,79.8068,21962.0
2017-05-02 14:50:00,106.81,106.82,106.78,106.79,13566.0,79.8068,79.8143,79.7844,79.7919,13566.0
2017-05-02 14:55:00,106.79,106.82,106.76,106.78,21496.0,79.7919,79.8143,79.7695,79.7844,21496.0
2017-05-02 15:00:00,106.79,106.82,106.78,106.8,19414.0,79.7919,79.8143,79.7844,79.7993,19414.0
2017-05-02 15:05:00,106.8,106.9,106.78,106.88,21244.0,79.7993,79.8741,79.7844,79.8591,21244.0
2017-05-02 15:10:00,106.89,106.94,106.87,106.93,13383.0,79.8666,79.9039,79.8516,79.8965,13383.0
2017-05-02 15:15:00,106.93,106.95,106.89,106.9,22741.0,79.8965,79.9114,79.8666,79.8741,22741.0
2017-05-02 15:20:00,106.9,106.94,106.86,106.86,18073.0,79.8741,79.9039,79.8442,79.8442,18073.0
2017-05-02 15:25:00,106.87,106.87,106.8,106.82,27467.0,79.8516,79.8516,79.7993,79.8143,27467.0
2017-05-02 15:30:00,106.82,106.83,106.77,106.8,40459.0,79.8143,79.8218,79.7769,79.7993,40459.0
2017-05-02 15:35:00,106.8,106.86,106.78,106.86,51689.0,79.7993,79.8442,79.7844,79.8442,51689.0
2017-05-02 15:40:00,106.87,106.88,106.81,106.82,32564.0,79.8516,79.8591,79.8068,79.8143,32564.0
2017-05-02 15:45:00,106.82,106.91,106.81,106.88,53803.0,79.8143,79.8815,79.8068,79.8591,53803.0
2017-05-02 15:50:00,106.88,106.94,106.87,106.88,67854.0,79.8591,79.9039,79.8516,79.8591,67854.0
2017-05-02 15:55:00,106.89,106.97,106.85,106.91,141408.0,79.8666,79.9264,79.8367,79.8815,141408.0
2017-05-03 09:30:00,106.89,107.14,106.87,107.1,31995.0,79.8666,80.0534,79.8516,80.0235,31995.0
2017-05-03 09:35:00,107.07,107.15,107.01,107.09,9898.0,80.0011,80.0609,79.9562,80.016,9898.0
2017-05-03 09:40:00,107.08,107.15,107.06,107.14,14634.0,80.0086,80.0609,79.9936,80.0534,14634.0
2017-05-03 09:45:00,107.1,107.14,106.95,107.01,20861.0,80.0235,80.0534,79.9114,79.9562,20861.0
2017-05-03 09:50:00,107.01,107.1,107.0,107.1,13401.0,79.9562,80.0235,79.9488,80.0235,13401.0
2017-05-03 09:55:00,107.1,107.15,107.08,107.1,14004.0,80.0235,80.0609,80.0086,80.0235,14004.0
2017-05-03 10:00:00,107.1,107.18,107.02,107.07,35156.0,80.0235,80.0833,79.9637,80.0011,35156.0
2017-05-03 10:05:00,107.07,107.1,106.92,106.92,10709.0,80.0011,80.0235,79.889,79.889,10709.0
2017-05-03 10:10:00,106.92,106.92,106.83,106.9,12379.0,79.889,79.889,79.8218,79.8741,12379.0
2017-05-03 10:15:00,106.9,107.01,106.9,107.0,3784.0,79.8741,79.9562,79.8741,79.9488,3784.0
2017-05-03 10:20:00,107.01,107.16,107.01,107.15,14505.0,79.9562,80.0683,79.9562,80.0609,14505.0
2017-05-03 10:25:00,107.13,107.13,107.05,107.05,10581.0,80.0459,80.0459,79.9861,79.9861,10581.0
2017-05-03 10:30:00,107.05,107.06,106.96,107.0,12673.0,79.9861,79.9936,79.9189,79.9488,12673.0
2017-05-03 10:35:00,107.0,107.01,106.83,106.83,22297.0,79.9488,79.9562,79.8218,79.8218,22297.0
2017-05-03 10:40:00,106.83,106.84,106.73,106.73,10010.0,79.8218,79.8292,79.747,79.747,10010.0
2017-05-03 10:45:00,106.73,106.75,106.67,106.71,11702.0,79.747,79.762,79.7022,79.7321,11702.0
2017-05-03 10:50:00,106.72,106.72,106.59,106.67,17244.0,79.7396,79.7396,79.6424,79.7022,17244.0
2017-05-03 10:55:00,106.67,106.68,106.61,106.62,20100.0,79.7022,79.7097,79.6574,79.6648,20100.0
2017-05-03 11:00:00,106.61,106.67,106.61,106.64,13689.0,79.6574,79.7022,79.6574,79.6798,13689.0
2017-05-03 11:05:00,106.65,106.77,106.62,106.77,10354.0,79.6873,79.7769,79.6648,79.7769,10354.0
2017-05-03 11:10:00,106.75,106.75,106.68,106.69,9970.0,79.762,79.762,79.7097,79.7172,9970.0
2017-05-03 11:15:00,106.69,106.72,106.68,106.71,13881.0,79.7172,79.7396,79.7097,79.7321,13881.0
2017-05-03 11:20:00,106.71,106.85,106.71,106.76,16693.0,79.7321,79.8367,79.7321,79.7695,16693.0
2017-05-03 11:25:00,106.75,106.77,106.69,106.72,42004.0,79.762,79.7769,79.7172,79.7396,42004.0
2017-05-03 11:30:00,106.71,106.79,106.71,106.79,5977.0,79.7321,79.7919,79.7321,79.7919,5977.0
2017-05-03 11:35:00,106.79,106.83,106.79,106.81,7610.0,79.7919,79.8218,79.7919,79.8068,7610.0
2017-05-03 11:40:00,106.82,106.82,106.65,106.69,68517.0,79.8143,79.8143,79.6873,79.7172,68517.0
2017-05-03 11:45:00,106.7,106.91,106.68,106.91,15997.0,79.7246,79.8815,79.7097,79.8815,15997.0
2017-05-03 11:50:00,106.94,106.99,106.84,106.88,10158.0,79.9039,79.9413,79.8292,79.8591,10158.0
2017-05-03 11:55:00,106.88,106.96,106.88,106.96,7909.0,79.8591,79.9189,79.8591,79.9189,7909.0
2017-05-03 12:00:00,106.94,106.95,106.87,106.95,8252.0,79.9039,79.9114,79.8516,79.9114,8252.0
2017-05-03 12:05:00,106.95,106.95,106.9,106.91,6905.0,79.9114,79.9114,79.8741,79.8815,6905.0
2017-05-03 12:10:00,106.94,106.94,106.88,106.89,4877.0,79.9039,79.9039,79.8591,79.8666,4877.0
2017-05-03 12:15:00,106.9,106.98,106.9,106.98,8126.0,79.8741,79.9338,79.8741,79.9338,8126.0
2017-05-03 12:20:00,107.0,107.02,106.98,106.99,19581.0,79.9488,79.9637,79.9338,79.9413,19581.0
2017-05-03 12:25:00,106.99,107.03,106.98,107.01,11892.0,79.9413,79.9712,79.9338,79.9562,11892.0
2017-05-03 12:30:00,107.01,107.03,106.99,107.0,5242.0,79.9562,79.9712,79.9413,79.9488,5242.0
2017-05-03 12:35:00,106.99,107.0,106.91,107.0,13611.0,79.9413,79.9488,79.8815,79.9488,13611.0
2017-05-03 12:40:00,107.0,107.02,106.96,106.97,14161.0,79.9488,79.9637,79.9189,79.9264,14161.0
2017-05-03 12:45:00,106.98,107.01,106.97,107.01,14106.0,79.9338,79.9562,79.9264,79.9562,14106.0
2017-05-03 12:50:00,107.0,107.04,106.99,107.04,4619.0,79.9488,79.9787,79.9413,79.9787,4619.0
2017-05-03 12:55:00,107.06,107.08,107.05,107.05,3078.0,79.9936,80.0086,79.9861,79.9861,3078.0
2017-05-03 13:00:00,107.05,107.07,107.04,107.04,6437.0,79.9861,80.0011,79.9787,79.9787,6437.0
2017-05-03 13:05:00,107.04,107.04,107.0,107.03,8014.0,79.9787,79.9787,79.9488,79.9712,8014.0
2017-05-03 13:10:00,107.03,107.07,107.03,107.07,6794.0,79.9712,80.0011,79.9712,80.0011,6794.0
2017-05-03 13:15:00,107.07,107.09,107.03,107.03,4505.0,80.0011,80.016,79.9712,79.9712,4505.0
2017-05-03 13:20:00,107.05,107.06,107.01,107.03,5394.0,79.9861,79.9936,79.9562,79.9712,5394.0
2017-05-03 13:25:00,107.03,107.06,106.99,107.03,10609.0,79.9712,79.9936,79.9413,79.9712,10609.0
2017-05-03 13:30:00,107.03,107.04,107.0,107.0,8420.0,79.9712,79.9787,79.9488,79.9488,8420.0
2017-05-03 13:35:00,106.99,107.01,106.97,107.0,6730.0,79.9413,79.9562,79.9264,79.9488,6730.0
2017-05-03 13:40:00,106.99,107.01,106.99,107.0,11830.0,79.9413,79.9562,79.9413,79.9488,11830.0
2017-05-03 13:45:00,107.0,107.03,106.99,107.03,10753.0,79.9488,79.9712,79.9413,79.9712,10753.0
2017-05-03 13:50:00,107.03,107.06,107.03,107.04,6736.0,79.9712,79.9936,79.9712,79.9787,6736.0
2017-05-03 13:55:00,107.04,107.09,107.01,107.08,14592.0,79.9787,80.016,79.9562,80.0086,14592.0
2017-05-03 14:00:00,107.07,107.13,107.04,107.11,22956.0,80.0011,80.0459,79.9787,80.031,22956.0
2017-05-03 14:05:00,107.12,107.19,107.12,107.13,13262.0,80.0384,80.0907,80.0384,80.0459,13262.0
2017-05-03 14:10:00,107.11,107.14,107.06,107.08,12755.0,80.031,80.0534,79.9936,80.0086,12755.0
2017-05-03 14:15:00,107.08,107.09,106.89,106.92,21351.0,80.0086,80.016,79.8666,79.889,21351.0
2017-05-03 14:20:00,106.94,107.03,106.94,107.0,15010.0,79.9039,79.9712,79.9039,79.9488,15010.0
2017-05-03 14:25:00,107.03,107.07,107.01,107.06,18791.0,79.9712,80.0011,79.9562,79.9936,18791.0
2017-05-03 14:30:00,107.06,107.1,106.96,107.09,18168.0,79.9936,80.0235,79.9189,80.016,18168.0
2017-05-03 14:35:00,107.09,107.09,107.03,107.04,12034.0,80.016,80.016,79.9712,79.9787,12034.0
2017-05-03 14:40:00,107.06,107.13,107.06,107.12,12343.0,79.9936,80.0459,79.9936,80.0384,12343.0
2017-05-03 14:45:00,107.13,107.19,107.12,107.19,11084.0,80.0459,80.0907,80.0384,80.0907,11084.0
2017-05-03 14:50:00,107.19,107.25,107.17,107.25,29010.0,80.0907,80.1356,80.0758,80.1356,29010.0
2017-05-03 14:55:00,107.24,107.31,107.24,107.26,24411.0,80.1281,80.1804,80.1281,80.143,24411.0
2017-05-03 15:00:00,107.25,107.35,107.21,107.32,16359.0,80.1356,80.2103,80.1057,80.1879,16359.0
2017-05-03 15:05:00,107.32,107.32,107.2,107.23,23239.0,80.1879,80.1879,80.0982,80.1206,23239.0
2017-05-03 15:10:00,107.22,107.27,107.21,107.27,14515.0,80.1132,80.1505,80.1057,80.1505,14515.0
2017-05-03 15:15:00,107.28,107.29,107.2,107.25,20171.0,80.158,80.1655,80.0982,80.1356,20171.0
2017-05-03 15:20:00,107.26,107.29,107.24,107.26,21942.0,80.143,80.1655,80.1281,80.143,21942.0
2017-05-03 15:25:00,107.26,107.27,107.17,107.25,19879.0,80.143,80.1505,80.0758,80.1356,19879.0
2017-05-03 15:30:00,107.26,107.29,107.24,107.28,32156.0,80.143,80.1655,80.1281,80.158,32156.0
2017-05-03 15:35:00,107.29,107.34,107.27,107.29,25602.0,80.1655,80.2028,80.1505,80.1655,25602.0
2017-05-03 15:40:00,107.28,107.33,107.27,107.33,22984.0,80.158,80.1953,80.1505,80.1953,22984.0
2017-05-03 15:45:00,107.32,107.36,107.28,107.36,46933.0,80.1879,80.2178,80.158,80.2178,46933.0
2017-05-03 15:50:00,107.37,107.41,107.32,107.4,73751.0,80.2252,80.2551,80.1879,80.2477,73751.0
2017-05-03 15:55:00,107.4,107.47,107.32,107.34,198038.0,80.2477,80.3,80.1879,80.2028,198038.0
2017-05-04 09:30:00,107.41,107.69,107.41,107.64,17468.0,80.2551,80.4643,80.2551,80.427,17468.0
2017-05-04 09:35:00,107.67,107.83,107.52,107.58,11358.0,80.4494,80.5689,80.3373,80.3821,11358.0
2017-05-04 09:40:00,107.6,107.64,107.45,107.64,4994.0,80.3971,80.427,80.285,80.427,4994.0
2017-05-04 09:45:00,107.64,107.68,107.38,107.42,12996.0,80.427,80.4569,80.2327,80.2626,12996.0
2017-05-04 09:50:00,107.42,107.44,107.33,107.38,14281.0,80.2626,80.2775,80.1953,80.2327,14281.0
2017-05-04 09:55:00,107.37,107.37,107.19,107.25,15168.0,80.2252,80.2252,80.0907,80.1356,15168.0
2017-05-04 10:00:00,107.24,107.25,107.12,107.13,11725.0,80.1281,80.1356,80.0384,80.0459,11725.0
2017-05-04 10:05:00,107.14,107.17,107.02,107.09,19461.0,80.0534,80.0758,79.9637,80.016,19461.0
2017-05-04 10:10:00,107.1,107.19,107.1,107.16,14953.0,80.0235,80.0907,80.0235,80.0683,14953.0
2017-05-04 10:15:00,107.16,107.26,107.12,107.24,16331.0,80.0683,80.143,80.0384,80.1281,16331.0
2017-05-04 10:20:00,107.25,107.36,107.25,107.27,13872.0,80.1356,80.2178,80.1356,80.1505,13872.0
2017-05-04 10:25:00,107.26,107.35,107.24,107.24,9003.0,80.143,80.2103,80.1281,80.1281,9003.0
2017-05-04 10:30:00,107.26,107.26,107.17,107.17,15772.0,80.143,80.143,80.0758,80.0758,15772.0
2017-05-04 10:35:00,107.17,107.17,107.07,107.1,18933.0,80.0758,80.0758,80.0011,80.0235,18933.0
2017-05-04 10:40:00,107.1,107.17,107.04,107.1,14431.0,80.0235,80.0758,79.9787,80.0235,14431.0
2017-05-04 10:45:00,107.11,107.12,107.02,107.09,17910.0,80.031,80.0384,79.9637,80.016,17910.0
2017-05-04 10:50:00,107.09,107.1,107.02,107.04,12870.0,80.016,80.0235,79.9637,79.9787,12870.0
2017-05-04 10:55:00,107.03,107.06,106.99,107.02,20867.0,79.9712,79.9936,79.9413,79.9637,20867.0
2017-05-04 11:00:00,107.04,107.11,107.02,107.03,10311.0,79.9787,80.031,79.9637,79.9712,10311.0
2017-05-04 11:05:00,107.03,107.03,106.93,106.96,17889.0,79.9712,79.9712,79.8965,79.9189,17889.0
2017-05-04 11:10:00,106.97,107.04,106.86,106.88,26612.0,79.9264,79.9787,79.8442,79.8591,26612.0
2017-05-04 11:15:00,106.88,107.0,106.86,107.0,18851.0,79.8591,79.9488,79.8442,79.9488,18851.0
2017-05-04 11:20:00,107.0,107.01,106.92,106.95,9998.0,79.9488,79.9562,79.889,79.9114,9998.0
2017-05-04 11:25:00,106.95,106.95,106.83,106.85,17088.0,79.9114,79.9114,79.8218,79.8367,17088.0
2017-05-04 11:30:00,106.87,106.9,106.82,106.87,19045.0,79.8516,79.8741,79.8143,79.8516,19045.0
2017-05-04 11:35:00,106.87,106.96,106.85,106.91,29889.0,79.8516,79.9189,79.8367,79.8815,29889.0
2017-05-04 11:40:00,106.91,106.97,106.87,106.96,23728.0,79.8815,79.9264,79.8516,79.9189,23728.0
2017-05-04 11:45:00,106.97,106.97,106.93,106.95,15317.0,79.9264,79.9264,79.8965,79.9114,15317.0
2017-05-04 11:50:00,106.95,106.96,106.88,106.89,10393.0,79.9114,79.9189,79.8591,79.8666,10393.0
2017-05-04 11:55:00,106.89,106.9,106.77,106.78,10980.0,79.8666,79.8741,79.7769,79.7844,10980.0
2017-05-04 12:00:00,106.78,106.78,106.61,106.66,16842.0,79.7844,79.7844,79.6574,79.6947,16842.0
2017-05-04 12:05:00,106.65,106.75,106.65,106.72,6914.0,79.6873,79.762,79.6873,79.7396,6914.0
2017-05-04 12:10:00,106.71,106.74,106.67,106.69,29949.0,79.7321,79.7545,79.7022,79.7172,29949.0
2017-05-04 12:15:00,106.68,106.72,106.6,106.63,29899.0,79.7097,79.7396,79.6499,79.6723,29899.0
2017-05-04 12:20:00,106.64,106.76,106.64,106.75,19205.0,79.6798,79.7695,79.6798,79.762,19205.0
2017-05-04 12:25:00,106.76,106.82,106.75,106.8,9240.0,79.7695,79.8143,79.762,79.7993,9240.0
2017-05-04 12:30:00,106.81,106.82,106.77,106.78,11466.0,79.8068,79.8143,79.7769,79.7844,11466.0
2017-05-04 12:35:00,106.78,106.79,106.74,106.78,7567.0,79.7844,79.7919,79.7545,79.7844,7567.0
2017-05-04 12:40:00,106.78,106.81,106.76,106.78,17921.0,79.7844,79.8068,79.7695,79.7844,17921.0
2017-05-04 12:45:00,106.78,106.85,106.78,106.85,10005.0,79.7844,79.8367,79.7844,79.8367,10005.0
2017-05-04 12:50:00,106.84,106.87,106.81,106.83,9795.0,79.8292,79.8516,79.8068,79.8218,9795.0
2017-05-04 12:55:00,106.81,106.9,106.81,106.9,10450.0,79.8068,79.8741,79.8068,79.8741,10450.0
2017-05-04 13:00:00,106.9,106.97,106.88,106.94,10810.0,79.8741,79.9264,79.8591,79.9039,10810.0
2017-05-04 13:05:00,106.95,106.97,106.88,106.88,12790.0,79.9114,79.9264,79.8591,79.8591,12790.0
2017-05-04 13:10:00,106.87,106.88,106.79,106.81,12504.0,79.8516,79.8591,79.7919,79.8068,12504.0
2017-05-04 13:15:00,106.81,106.82,106.76,106.76,10268.0,79.8068,79.8143,79.7695,79.7695,10268.0
2017-05-04 13:20:00,106.76,106.81,106.75,106.76,9812.0,79.7695,79.8068,79.762,79.7695,9812.0
2017-05-04 13:25:00,106.77,106.79,106.76,106.79,9112.0,79.7769,79.7919,79.7695,79.7919,9112.0
2017-05-04 13:30:00,106.79,106.79,106.73,106.74,6872.0,79.7919,79.7919,79.747,79.7545,6872.0
2017-05-04 13:35:00,106.75,106.8,106.73,106.77,7450.0,79.762,79.7993,79.747,79.7769,7450.0
2017-05-04 13:40:00,106.78,106.8,106.76,106.79,8609.0,79.7844,79.7993,79.7695,79.7919,8609.0
2017-05-04 13:45:00,106.79,106.89,106.78,106.89,9069.0,79.7919,79.8666,79.7844,79.8666,9069.0
2017-05-04 13:50:00,106.88,106.88,106.79,106.8,8547.0,79.8591,79.8591,79.7919,79.7993,8547.0
2017-05-04 13:55:00,106.81,106.84,106.79,106.8,8560.0,79.8068,79.8292,79.7919,79.7993,8560.0
2017-05-04 14:00:00,106.82,106.91,106.8,106.89,12796.0,79.8143,79.8815,79.7993,79.8666,12796.0
2017-05-04 14:05:00,106.88,106.92,106.88,106.91,8166.0,79.8591,79.889,79.8591,79.8815,8166.0
2017-05-04 14:10:00,106.9,106.91,106.84,106.9,13419.0,79.8741,79.8815,79.8292,79.8741,13419.0
2017-05-04 14:15:00,106.89,106.9,106.77,106.77,18957.0,79.8666,79.8741,79.7769,79.7769,18957.0
2017-05-04 14:20:00,106.77,106.79,106.7,106.79,21234.0,79.7769,79.7919,79.7246,79.7919,21234.0
2017-05-04 14:25:00,106.8,106.89,106.8,106.88,9664.0,79.7993,79.8666,79.7993,79.8591,9664.0
2017-05-04 14:30:00,106.87,106.89,106.83,106.86,14098.0,79.8516,79.8666,79.8218,79.8442,14098.0
2017-05-04 14:35:00,106.86,106.91,106.83,106.9,12416.0,79.8442,79.8815,79.8218,79.8741,12416.0
2017-05-04 14:40:00,106.9,106.95,106.88,106.9,16908.0,79.8741,79.9114,79.8591,79.8741,16908.0
2017-05-04 14:45:00,106.89,106.98,106.89,106.98,16596.0,79.8666,79.9338,79.8666,79.9338,16596.0
2017-05-04 14:50:00,106.98,106.99,106.89,106.92,9665.0,79.9338,79.9413,79.8666,79.889,9665.0
2017-05-04 14:55:00,106.93,106.94,106.79,106.84,16701.0,79.8965,79.9039,79.7919,79.8292,16701.0
2017-05-04 15:00:00,106.85,106.95,106.84,106.94,12552.0,79.8367,79.9114,79.8292,79.9039,12552.0
2017-05-04 15:05:00,106.93,106.97,106.89,106.92,90802.0,79.8965,79.9264,79.8666,79.889,90802.0
2017-05-04 15:10:00,106.92,106.97,106.86,106.97,21613.0,79.889,79.9264,79.8442,79.9264,21613.0
2017-05-04 15:15:00,106.97,106.99,106.94,106.96,13189.0,79.9264,79.9413,79.9039,79.9189,13189.0
2017-05-04 15:20:00,106.97,107.01,106.96,106.99,18191.0,79.9264,79.9562,79.9189,79.9413,18191.0
2017-05-04 15:25:00,107.0,107.0,106.96,106.96,12751.0,79.9488,79.9488,79.9189,79.9189,12751.0
2017-05-04 15:30:00,106.96,107.02,106.96,106.98,29197.0,79.9189,79.9637,79.9189,79.9338,29197.0
2017-05-04 15:35:00,106.99,107.0,106.96,107.0,16754.0,79.9413,79.9488,79.9189,79.9488,16754.0
2017-05-04 15:40:00,107.0,107.0,106.92,106.96,25967.0,79.9488,79.9488,79.889,79.9189,25967.0
2017-05-04 15:45:00,106.96,106.99,106.95,106.97,30811.0,79.9189,79.9413,79.9114,79.9264,30811.0
2017-05-04 15:50:00,106.97,107.09,106.97,107.06,47090.0,79.9264,80.016,79.9264,79.9936,47090.0
2017-05-04 15:55:00,107.05,107.08,107.03,107.04,79970.0,79.9861,80.0086,79.9712,79.9787,79970.0
2017-05-05 09:30:00,107.32,107.34,107.11,107.13,29018.0,80.1879,80.2028,80.031,80.0459,29018.0
2017-05-05 09:35:00,107.19,107.26,107.14,107.21,13373.0,80.0907,80.143,80.0534,80.1057,13373.0
2017-05-05 09:40:00,107.21,107.25,107.13,107.15,17414.0,80.1057,80.1356,80.0459,80.0609,17414.0
2017-05-05 09:45:00,107.17,107.24,107.11,107.2,25283.0,80.0758,80.1281,80.031,80.0982,25283.0
2017-05-05 09:50:00,107.2,107.25,107.12,107.15,20348.0,80.0982,80.1356,80.0384,80.0609,20348.0
2017-05-05 09:55:00,107.13,107.25,107.12,107.21,16528.0,80.0459,80.1356,80.0384,80.1057,16528.0
2017-05-05 10:00:00,107.2,107.29,107.17,107.17,22953.0,80.0982,80.1655,80.0758,80.0758,22953.0
2017-05-05 10:05:00,107.16,107.31,107.16,107.31,23789.0,80.0683,80.1804,80.0683,80.1804,23789.0
2017-05-05 10:10:00,107.32,107.33,107.19,107.2,20312.0,80.1879,80.1953,80.0907,80.0982,20312.0
2017-05-05 10:15:00,107.19,107.23,107.13,107.13,20122.0,80.0907,80.1206,80.0459,80.0459,20122.0
2017-05-05 10:20:00,107.11,107.24,107.1,107.21,20319.0,80.031,80.1281,80.0235,80.1057,20319.0
2017-05-05 10:25:00,107.21,107.21,107.08,107.1,19364.0,80.1057,80.1057,80.0086,80.0235,19364.0
2017-05-05 10:30:00,107.11,107.15,107.04,107.07,12097.0,80.031,80.0609,79.9787,80.0011,12097.0
2017-05-05 10:35:00,107.07,107.14,107.02,107.12,10425.0,80.0011,80.0534,79.9637,80.0384,10425.0
2017-05-05 10:40:00,107.13,107.22,107.13,107.19,8643.0,80.0459,80.1132,80.0459,80.0907,8643.0
2017-05-05 10:45:00,107.21,107.26,107.19,107.2,8135.0,80.1057,80.143,80.0907,80.0982,8135.0
2017-05-05 10:50:00,107.21,107.23,107.14,107.14,11579.0,80.1057,80.1206,80.0534,80.0534,11579.0
2017-05-05 10:55:00,107.13,107.18,107.13,107.16,15155.0,80.0459,80.0833,80.0459,80.0683,15155.0
2017-05-05 11:00:00,107.16,107.25,107.16,107.23,7707.0,80.0683,80.1356,80.0683,80.1206,7707.0
2017-05-05 11:05:00,107.23,107.25,107.17,107.2,20336.0,80.1206,80.1356,80.0758,80.0982,20336.0
2017-05-05 11:10:00,107.19,107.24,107.16,107.22,13730.0,80.0907,80.1281,80.0683,80.1132,13730.0
2017-05-05 11:15:00,107.23,107.28,107.19,107.24,11325.0,80.1206,80.158,80.0907,80.1281,11325.0
2017-05-05 11:20:00,107.25,107.27,107.21,107.26,15076.0,80.1356,80.1505,80.1057,80.143,15076.0
2017-05-05 11:25:00,107.27,107.31,107.16,107.17,22557.0,80.1505,80.1804,80.0683,80.0758,22557.0
2017-05-05 11:30:00,107.18,107.2,107.13,107.18,11155.0,80.0833,80.0982,80.0459,80.0833,11155.0
2017-05-05 11:35:00,107.17,107.23,107.15,107.19,12824.0,80.0758,80.1206,80.0609,80.0907,12824.0
2017-05-05 11:40:00,107.19,107.23,107.16,107.2,10153.0,80.0907,80.1206,80.0683,80.0982,10153.0
2017-05-05 11:45:00,107.21,107.25,107.21,107.25,5278.0,80.1057,80.1356,80.1057,80.1356,5278.0
2017-05-05 11:50:00,107.28,107.32,107.25,107.32,6905.0,80.158,80.1879,80.1356,80.1879,6905.0
2017-05-05 11:55:00,107.34,107.38,107.3,107.36,12506.0,80.2028,80.2327,80.1729,80.2178,12506.0
2017-05-05 12:00:00,107.36,107.38,107.27,107.3,11618.0,80.2178,80.2327,80.1505,80.1729,11618.0
2017-05-05 12:05:00,107.31,107.35,107.3,107.31,9328.0,80.1804,80.2103,80.1729,80.1804,9328.0
2017-05-05 12:10:00,107.31,107.32,107.24,107.28,10789.0,80.1804,80.1879,80.1281,80.158,10789.0
2017-05-05 12:15:00,107.28,107.32,107.25,107.31,8584.0,80.158,80.1879,80.1356,80.1804,8584.0
2017-05-05 12:20:00,107.31,107.33,107.24,107.26,6746.0,80.1804,80.1953,80.1281,80.143,6746.0
2017-05-05 12:25:00,107.25,107.28,107.24,107.26,3862.0,80.1356,80.158,80.1281,80.143,3862.0
2017-05-05 12:30:00,107.25,107.26,107.19,107.21,9229.0,80.1356,80.143,80.0907,80.1057,9229.0
2017-05-05 12:35:00,107.21,107.28,107.21,107.27,3266.0,80.1057,80.158,80.1057,80.1505,3266.0
2017-05-05 12:40:00,107.28,107.33,107.27,107.32,12175.0,80.158,80.1953,80.1505,80.1879,12175.0
2017-05-05 12:45:00,107.33,107.33,107.28,107.3,4628.0,80.1953,80.1953,80.158,80.1729,4628.0
2017-05-05 12:50:00,107.3,107.31,107.28,107.28,7771.0,80.1729,80.1804,80.158,80.158,7771.0
2017-05-05 12:55:00,107.29,107.3,107.25,107.26,8840.0,80.1655,80.1729,80.1356,80.143,8840.0
2017-05-05 13:00:00,107.27,107.29,107.25,107.27,7334.0,80.1505,80.1655,80.1356,80.1505,7334.0
2017-05-05 13:05:00,107.28,107.31,107.25,107.29,9362.0,80.158,80.1804,80.1356,80.1655,9362.0
2017-05-05 13:10:00,107.28,107.29,107.25,107.26,6423.0,80.158,80.1655,80.1356,80.143,6423.0
2017-05-05 13:15:00,107.27,107.28,107.25,107.26,4915.0,80.1505,80.158,80.1356,80.143,4915.0
2017-05-05 13:20:00,107.26,107.3,107.25,107.3,7945.0,80.143,80.1729,80.1356,80.1729,7945.0
2017-05-05 13:25:00,107.3,107.34,107.29,107.33,8606.0,80.1729,80.2028,80.1655,80.1953,8606.0
2017-05-05 13:30:00,107.34,107.37,107.33,107.34,7706.0,80.2028,80.2252,80.1953,80.2028,7706.0
2017-05-05 13:35:00,107.34,107.37,107.33,107.35,7256.0,80.2028,80.2252,80.1953,80.2103,7256.0
2017-05-05 13:40:00,107.36,107.38,107.34,107.37,8730.0,80.2178,80.2327,80.2028,80.2252,8730.0
2017-05-05 13:45:00,107.37,107.4,107.35,107.4,3911.0,80.2252,80.2477,80.2103,80.2477,3911.0
2017-05-05 13:50:00,107.41,107.46,107.39,107.46,9557.0,80.2551,80.2925,80.2402,80.2925,9557.0
2017-05-05 13:55:00,107.47,107.48,107.43,107.44,5910.0,80.3,80.3074,80.2701,80.2775,5910.0
2017-05-05 14:00:00,107.44,107.51,107.42,107.5,10471.0,80.2775,80.3298,80.2626,80.3224,10471.0
2017-05-05 14:05:00,107.5,107.51,107.45,107.49,7272.0,80.3224,80.3298,80.285,80.3149,7272.0
2017-05-05 14:10:00,107.48,107.51,107.47,107.5,7261.0,80.3074,80.3298,80.3,80.3224,7261.0
2017-05-05 14:15:00,107.49,107.52,107.46,107.47,10681.0,80.3149,80.3373,80.2925,80.3,10681.0
2017-05-05 14:20:00,107.47,107.48,107.42,107.45,13357.0,80.3,80.3074,80.2626,80.285,13357.0
2017-05-05 14:25:00,107.46,107.48,107.39,107.4,18262.0,80.2925,80.3074,80.2402,80.2477,18262.0
2017-05-05 14:30:00,107.39,107.44,107.38,107.4,8366.0,80.2402,80.2775,80.2327,80.2477,8366.0
2017-05-05 14:35:00,107.4,107.46,107.4,107.45,9393.0,80.2477,80.2925,80.2477,80.285,9393.0
2017-05-05 14:40:00,107.44,107.46,107.43,107.44,12003.0,80.2775,80.2925,80.2701,80.2775,12003.0
2017-05-05 14:45:00,107.45,107.56,107.44,107.55,16073.0,80.285,80.3672,80.2775,80.3597,16073.0
2017-05-05 14:50:00,107.53,107.53,107.46,107.49,11272.0,80.3448,80.3448,80.2925,80.3149,11272.0
2017-05-05 14:55:00,107.5,107.5,107.47,107.48,7234.0,80.3224,80.3224,80.3,80.3074,7234.0
2017-05-05 15:00:00,107.48,107.48,107.41,107.46,12211.0,80.3074,80.3074,80.2551,80.2925,12211.0
2017-05-05 15:05:00,107.46,107.54,107.46,107.52,15694.0,80.2925,80.3523,80.2925,80.3373,15694.0
2017-05-05 15:10:00,107.53,107.54,107.5,107.51,9466.0,80.3448,80.3523,80.3224,80.3298,9466.0
2017-05-05 15:15:00,107.51,107.52,107.44,107.44,20548.0,80.3298,80.3373,80.2775,80.2775,20548.0
2017-05-05 15:20:00,107.45,107.45,107.37,107.39,20800.0,80.285,80.285,80.2252,80.2402,20800.0
2017-05-05 15:25:00,107.39,107.4,107.34,107.36,19636.0,80.2402,80.2477,80.2028,80.2178,19636.0
2017-05-05 15:30:00,107.35,107.4,107.35,107.37,24281.0,80.2103,80.2477,80.2103,80.2252,24281.0
2017-05-05 15:35:00,107.38,107.43,107.35,107.39,35621.0,80.2327,80.2701,80.2103,80.2402,35621.0
2017-05-05 15:40:00,107.4,107.42,107.36,107.37,34557.0,80.2477,80.2626,80.2178,80.2252,34557.0
2017-05-05 15:45:00,107.37,107.4,107.35,107.35,55068.0,80.2252,80.2477,80.2103,80.2103,55068.0
2017-05-05 15:50:00,107.35,107.37,107.33,107.34,79213.0,80.2103,80.2252,80.1953,80.2028,79213.0
2017-05-05 15:55:00,107.35,107.44,107.33,107.44,102276.0,80.2103,80.2775,80.1953,80.2775,102276.0
2017-05-08 09:30:00,107.36,107.36,107.22,107.23,36669.0,80.2178,80.2178,80.1132,80.1206,36669.0
2017-05-08 09:35:00,107.25,107.26,107.06,107.1,16993.0,80.1356,80.143,79.9936,80.0235,16993.0
2017-05-08 09:40:00,107.15,107.15,107.01,107.03,13969.0,80.0609,80.0609,79.9562,79.9712,13969.0
2017-05-08 09:45:00,107.06,107.07,107.0,107.03,15446.0,79.9936,80.0011,79.9488,79.9712,15446.0
2017-05-08 09:50:00,107.03,107.03,106.95,107.02,20824.0,79.9712,79.9712,79.9114,79.9637,20824.0
2017-05-08 09:55:00,107.02,107.18,107.01,107.14,13750.0,79.9637,80.0833,79.9562,80.0534,13750.0
2017-05-08 10:00:00,107.14,107.16,107.01,107.03,17922.0,80.0534,80.0683,79.9562,79.9712,17922.0
2017-05-08 10:05:00,107.03,107.11,106.98,107.08,22067.0,79.9712,80.031,79.9338,80.0086,22067.0
2017-05-08 10:10:00,107.07,107.07,106.98,107.01,19940.0,80.0011,80.0011,79.9338,79.9562,19940.0
2017-05-08 10:15:00,107.01,107.02,106.9,106.9,17609.0,79.9562,79.9637,79.8741,79.8741,17609.0
2017-05-08 10:20:00,106.91,106.91,106.8,106.9,15260.0,79.8815,79.8815,79.7993,79.8741,15260.0
2017-05-08 10:25:00,106.92,106.96,106.89,106.92,16114.0,79.889,79.9189,79.8666,79.889,16114.0
2017-05-08 10:30:00,106.91,106.98,106.91,106.96,12021.0,79.8815,79.9338,79.8815,79.9189,12021.0
2017-05-08 10:35:00,106.96,107.01,106.94,106.99,11894.0,79.9189,79.9562,79.9039,79.9413,11894.0
2017-05-08 10:40:00,106.98,106.99,106.93,106.98,11395.0,79.9338,79.9413,79.8965,79.9338,11395.0
2017-05-08 10:45:00,106.99,107.05,106.97,106.98,10164.0,79.9413,79.9861,79.9264,79.9338,10164.0
2017-05-08 10:50:00,106.96,106.99,106.78,106.9,24866.0,79.9189,79.9413,79.7844,79.8741,24866.0
2017-05-08 10:55:00,106.89,106.98,106.89,106.94,18047.0,79.8666,79.9338,79.8666,79.9039,18047.0
2017-05-08 11:00:00,106.93,106.99,106.9,106.92,13181.0,79.8965,79.9413,79.8741,79.889,13181.0
2017-05-08 11:05:00,106.92,106.96,106.88,106.88,12075.0,79.889,79.9189,79.8591,79.8591,12075.0
2017-05-08 11:10:00,106.89,106.94,106.86,106.89,14263.0,79.8666,79.9039,79.8442,79.8666,14263.0
2017-05-08 11:15:00,106.88,106.93,106.87,106.91,15267.0,79.8591,79.8965,79.8516,79.8815,15267.0
2017-05-08 11:20:00,106.91,106.92,106.81,106.82,10521.0,79.8815,79.889,79.8068,79.8143,10521.0
2017-05-08 11:25:00,106.83,106.93,106.82,106.92,26684.0,79.8218,79.8965,79.8143,79.889,26684.0
2017-05-08 11:30:00,106.92,107.0,106.91,106.98,36789.0,79.889,79.9488,79.8815,79.9338,36789.0
2017-05-08 11:35:00,106.98,106.99,106.94,106.95,21182.0,79.9338,79.9413,79.9039,79.9114,21182.0
2017-05-08 11:40:00,106.96,106.96,106.87,106.87,18268.0,79.9189,79.9189,79.8516,79.8516,18268.0
2017-05-08 11:45:00,106.88,106.94,106.86,106.94,11936.0,79.8591,79.9039,79.8442,79.9039,11936.0
2017-05-08 11:50:00,106.95,106.98,106.94,106.97,15258.0,79.9114,79.9338,79.9039,79.9264,15258.0
2017-05-08 11:55:00,106.97,106.98,106.92,106.92,6898.0,79.9264,79.9338,79.889,79.889,6898.0
2017-05-08 12:00:00,106.92,106.92,106.82,106.85,11484.0,79.889,79.889,79.8143,79.8367,11484.0
2017-05-08 12:05:00,106.85,106.92,106.82,106.92,9181.0,79.8367,79.889,79.8143,79.889,9181.0
2017-05-08 12:10:00,106.92,106.97,106.91,106.94,7861.0,79.889,79.9264,79.8815,79.9039,7861.0
2017-05-08 12:15:00,106.93,106.93,106.88,106.92,7322.0,79.8965,79.8965,79.8591,79.889,7322.0
2017-05-08 12:20:00,106.91,106.92,106.87,106.88,6665.0,79.8815,79.889,79.8516,79.8591,6665.0
2017-05-08 12:25:00,106.9,106.9,106.86,106.87,8550.0,79.8741,79.8741,79.8442,79.8516,8550.0
2017-05-08 12:30:00,106.87,106.95,106.87,106.95,5481.0,79.8516,79.9114,79.8516,79.9114,5481.0
2017-05-08 12:35:00,106.95,106.95,106.9,106.94,6578.0,79.9114,79.9114,79.8741,79.9039,6578.0
2017-05-08 12:40:00,106.93,106.97,106.9,106.93,6969.0,79.8965,79.9264,79.8741,79.8965,6969.0
2017-05-08 12:45:00,106.93,106.94,106.89,106.92,6845.0,79.8965,79.9039,79.8666,79.889,6845.0
2017-05-08 12:50:00,106.9,106.93,106.89,106.91,5328.0,79.8741,79.8965,79.8666,79.8815,5328.0
2017-05-08 12:55:00,106.91,106.92,106.9,106.91,5076.0,79.8815,79.889,79.8741,79.8815,5076.0
2017-05-08 13:00:00,106.91,106.93,106.9,106.9,6593.0,79.8815,79.8965,79.8741,79.8741,6593.0
2017-05-08 13:05:00,106.9,106.91,106.89,106.9,7421.0,79.8741,79.8815,79.8666,79.8741,7421.0
2017-05-08 13:10:00,106.89,106.9,106.84,106.85,9814.0,79.8666,79.8741,79.8292,79.8367,9814.0
2017-05-08 13:15:00,106.84,106.86,106.83,106.86,6142.0,79.8292,79.8442,79.8218,79.8442,6142.0
2017-05-08 13:20:00,106.86,106.87,106.83,106.85,11242.0,79.8442,79.8516,79.8218,79.8367,11242.0
2017-05-08 13:25:00,106.85,106.86,106.84,106.84,5744.0,79.8367,79.8442,79.8292,79.8292,5744.0
2017-05-08 13:30:00,106.84,106.9,106.84,106.87,33059.0,79.8292,79.8741,79.8292,79.8516,33059.0
2017-05-08 13:35:00,106.87,106.87,106.84,106.84,13211.0,79.8516,79.8516,79.8292,79.8292,13211.0
2017-05-08 13:40:00,106.84,106.85,106.74,106.74,15486.0,79.8292,79.8367,79.7545,79.7545,15486.0
2017-05-08 13:45:00,106.75,107.06,106.73,107.05,47833.0,79.762,79.9936,79.747,79.9861,47833.0
2017-05-08 13:50:00,107.05,107.4,107.03,107.34,59075.0,79.9861,80.2477,79.9712,80.2028,59075.0
2017-05-08 13:55:00,107.33,107.35,107.18,107.23,40983.0,80.1953,80.2103,80.0833,80.1206,40983.0
2017-05-08 14:00:00,107.23,107.39,107.2,107.39,56985.0,80.1206,80.2402,80.0982,80.2402,56985.0
2017-05-08 14:05:00,107.38,107.39,107.3,107.37,32953.0,80.2327,80.2402,80.1729,80.2252,32953.0
2017-05-08 14:10:00,107.38,107.47,107.36,107.46,25790.0,80.2327,80.3,80.2178,80.2925,25790.0
2017-05-08 14:15:00,107.46,107.46,107.39,107.4,48494.0,80.2925,80.2925,80.2402,80.2477,48494.0
2017-05-08 14:20:00,107.4,107.48,107.4,107.45,35999.0,80.2477,80.3074,80.2477,80.285,35999.0
2017-05-08 14:25:00,107.45,107.48,107.39,107.48,21733.0,80.285,80.3074,80.2402,80.3074,21733.0
2017-05-08 14:30:00,107.47,107.5,107.44,107.49,24163.0,80.3,80.3224,80.2775,80.3149,24163.0
2017-05-08 14:35:00,107.5,107.59,107.48,107.5,28070.0,80.3224,80.3896,80.3074,80.3224,28070.0
2017-05-08 14:40:00,107.5,107.51,107.4,107.42,35886.0,80.3224,80.3298,80.2477,80.2626,35886.0
2017-05-08 14:45:00,107.41,107.56,107.39,107.52,44282.0,80.2551,80.3672,80.2402,80.3373,44282.0
2017-05-08 14:50:00,107.51,107.51,107.47,107.47,11604.0,80.3298,80.3298,80.3,80.3,11604.0
2017-05-08 14:55:00,107.48,107.52,107.47,107.49,28045.0,80.3074,80.3373,80.3,80.3149,28045.0
2017-05-08 15:00:00,107.48,107.55,107.48,107.53,38012.0,80.3074,80.3597,80.3074,80.3448,38012.0
2017-05-08 15:05:00,107.54,107.57,107.54,107.56,24703.0,80.3523,80.3747,80.3523,80.3672,24703.0
2017-05-08 15:10:00,107.57,107.57,107.44,107.5,37222.0,80.3747,80.3747,80.2775,80.3224,37222.0
2017-05-08 15:15:00,107.49,107.51,107.41,107.42,38123.0,80.3149,80.3298,80.2551,80.2626,38123.0
2017-05-08 15:20:00,107.41,107.42,107.35,107.35,35075.0,80.2551,80.2626,80.2103,80.2103,35075.0
2017-05-08 15:25:00,107.35,107.41,107.29,107.41,33833.0,80.2103,80.2551,80.1655,80.2551,33833.0
2017-05-08 15:30:00,107.41,107.49,107.39,107.49,39448.0,80.2551,80.3149,80.2402,80.3149,39448.0
2017-05-08 15:35:00,107.48,107.53,107.46,107.5,59453.0,80.3074,80.3448,80.2925,80.3224,59453.0
2017-05-08 15:40:00,107.5,107.5,107.47,107.49,45338.0,80.3224,80.3224,80.3,80.3149,45338.0
2017-05-08 15:45:00,107.48,107.49,107.39,107.43,71210.0,80.3074,80.3149,80.2402,80.2701,71210.0
2017-05-08 15:50:00,107.43,107.56,107.43,107.56,70511.0,80.2701,80.3672,80.2701,80.3672,70511.0
2017-05-08 15:55:00,107.56,107.58,107.49,107.53,168819.0,80.3672,80.3821,80.3149,80.3448,168819.0
2017-05-09 09:30:00,107.56,107.66,107.39,107.51,50766.0,80.3672,80.4419,80.2402,80.3298,50766.0
2017-05-09 09:35:00,107.5,107.57,107.33,107.35,30011.0,80.3224,80.3747,80.1953,80.2103,30011.0
2017-05-09 09:40:00,107.33,107.46,107.28,107.34,29058.0,80.1953,80.2925,80.158,80.2028,29058.0
2017-05-09 09:45:00,107.3,107.34,107.17,107.2,27068.0,80.1729,80.2028,80.0758,80.0982,27068.0
2017-05-09 09:50:00,107.2,107.21,107.1,107.19,19469.0,80.0982,80.1057,80.0235,80.0907,19469.0
2017-05-09 09:55:00,107.2,107.2,107.12,107.16,24646.0,80.0982,80.0982,80.0384,80.0683,24646.0
2017-05-09 10:00:00,107.16,107.22,107.12,107.16,25584.0,80.0683,80.1132,80.0384,80.0683,25584.0
2017-05-09 10:05:00,107.15,107.24,107.02,107.04,28807.0,80.0609,80.1281,79.9637,79.9787,28807.0
2017-05-09 10:10:00,107.04,107.06,106.95,107.0,32693.0,79.9787,79.9936,79.9114,79.9488,32693.0
2017-05-09 10:15:00,106.98,107.04,106.91,106.96,28670.0,79.9338,79.9787,79.8815,79.9189,28670.0
2017-05-09 10:20:00,106.95,107.09,106.95,107.07,18011.0,79.9114,80.016,79.9114,80.0011,18011.0
2017-05-09 10:25:00,107.09,107.21,107.08,107.12,24286.0,80.016,80.1057,80.0086,80.0384,24286.0
2017-05-09 10:30:00,107.12,107.18,107.08,107.08,25877.0,80.0384,80.0833,80.0086,80.0086,25877.0
2017-05-09 10:35:00,107.07,107.19,107.05,107.19,20571.0,80.0011,80.0907,79.9861,80.0907,20571.0
2017-05-09 10:40:00,107.18,107.23,107.15,107.19,20083.0,80.0833,80.1206,80.0609,80.0907,20083.0
2017-05-09 10:45:00,107.17,107.18,107.03,107.04,14863.0,80.0758,80.0833,79.9712,79.9787,14863.0
2017-05-09 10:50:00,107.04,107.05,106.96,106.98,26143.0,79.9787,79.9861,79.9189,79.9338,26143.0
2017-05-09 10:55:00,106.98,106.99,106.93,106.94,19931.0,79.9338,79.9413,79.8965,79.9039,19931.0
2017-05-09 11:00:00,106.94,107.04,106.91,107.02,17901.0,79.9039,79.9787,79.8815,79.9637,17901.0
2017-05-09 11:05:00,107.02,107.02,106.93,106.96,13552.0,79.9637,79.9637,79.8965,79.9189,13552.0
2017-05-09 11:10:00,106.97,107.08,106.97,107.07,27158.0,79.9264,80.0086,79.9264,80.0011,27158.0
2017-05-09 11:15:00,107.07,107.11,107.0,107.0,19357.0,80.0011,80.031,79.9488,79.9488,19357.0
2017-05-09 11:20:00,106.99,106.99,106.92,106.93,7658.0,79.9413,79.9413,79.889,79.8965,7658.0
2017-05-09 11:25:00,106.92,106.93,106.83,106.85,28679.0,79.889,79.8965,79.8218,79.8367,28679.0
2017-05-09 11:30:00,106.84,106.89,106.82,106.84,10887.0,79.8292,79.8666,79.8143,79.8292,10887.0
2017-05-09 11:35:00,106.85,106.87,106.82,106.87,10120.0,79.8367,79.8516,79.8143,79.8516,10120.0
2017-05-09 11:40:00,106.86,106.92,106.86,106.88,11116.0,79.8442,79.889,79.8442,79.8591,11116.0
2017-05-09 11:45:00,106.88,106.94,106.88,106.94,10696.0,79.8591,79.9039,79.8591,79.9039,10696.0
2017-05-09 11:50:00,106.94,106.98,106.94,106.98,8697.0,79.9039,79.9338,79.9039,79.9338,8697.0
2017-05-09 11:55:00,106.97,106.98,106.89,106.93,9421.0,79.9264,79.9338,79.8666,79.8965,9421.0
2017-05-09 12:00:00,106.93,106.93,106.86,106.87,16592.0,79.8965,79.8965,79.8442,79.8516,16592.0
2017-05-09 12:05:00,106.88,106.9,106.86,106.9,8587.0,79.8591,79.8741,79.8442,79.8741,8587.0
2017-05-09 12:10:00,106.91,106.91,106.83,106.83,10442.0,79.8815,79.8815,79.8218,79.8218,10442.0
2017-05-09 12:15:00,106.83,106.83,106.75,106.77,14899.0,79.8218,79.8218,79.762,79.7769,14899.0
2017-05-09 12:20:00,106.75,106.76,106.69,106.7,18205.0,79.762,79.7695,79.7172,79.7246,18205.0
2017-05-09 12:25:00,106.69,106.76,106.68,106.73,11066.0,79.7172,79.7695,79.7097,79.747,11066.0
2017-05-09 12:30:00,106.73,106.73,106.61,106.62,25781.0,79.747,79.747,79.6574,79.6648,25781.0
2017-05-09 12:35:00,106.61,106.61,106.56,106.58,16140.0,79.6574,79.6574,79.62,79.635,16140.0
2017-05-09 12:40:00,106.57,106.58,106.47,106.47,19669.0,79.6275,79.635,79.5528,79.5528,19669.0
2017-05-09 12:45:00,106.47,106.49,106.42,106.42,19098.0,79.5528,79.5677,79.5154,79.5154,19098.0
2017-05-09 12:50:00,106.42,106.44,106.33,106.34,18550.0,79.5154,79.5304,79.4482,79.4556,18550.0
2017-05-09 12:55:00,106.33,106.39,106.3,106.35,21608.0,79.4482,79.493,79.4257,79.4631,21608.0
2017-05-09 13:00:00,106.35,106.37,106.32,106.33,16069.0,79.4631,79.4781,79.4407,79.4482,16069.0
2017-05-09 13:05:00,106.33,106.34,106.25,106.25,18369.0,79.4482,79.4556,79.3884,79.3884,18369.0
2017-05-09 13:10:00,106.26,106.3,106.2,106.28,30341.0,79.3959,79.4257,79.351,79.4108,30341.0
2017-05-09 13:15:00,106.28,106.28,106.21,106.27,10495.0,79.4108,79.4108,79.3585,79.4033,10495.0
2017-05-09 13:20:00,106.27,106.29,106.2,106.2,11570.0,79.4033,79.4183,79.351,79.351,11570.0
2017-05-09 13:25:00,106.19,106.19,106.09,106.12,13579.0,79.3436,79.3436,79.2688,79.2913,13579.0
2017-05-09 13:30:00,106.11,106.19,106.09,106.1,21464.0,79.2838,79.3436,79.2688,79.2763,21464.0
2017-05-09 13:35:00,106.11,106.17,106.1,106.14,14522.0,79.2838,79.3286,79.2763,79.3062,14522.0
2017-05-09 13:40:00,106.15,106.27,106.14,106.25,21358.0,79.3137,79.4033,79.3062,79.3884,21358.0
2017-05-09 13:45:00,106.26,106.33,106.26,106.3,20685.0,79.3959,79.4482,79.3959,79.4257,20685.0
2017-05-09 13:50:00,106.3,106.36,106.29,106.35,20768.0,79.4257,79.4706,79.4183,79.4631,20768.0
2017-05-09 13:55:00,106.34,106.34,106.24,106.25,25548.0,79.4556,79.4556,79.3809,79.3884,25548.0
2017-05-09 14:00:00,106.25,106.31,106.2,106.3,36931.0,79.3884,79.4332,79.351,79.4257,36931.0
2017-05-09 14:05:00,106.3,106.31,106.25,106.25,23657.0,79.4257,79.4332,79.3884,79.3884,23657.0
2017-05-09 14:10:00,106.25,106.3,106.25,106.3,17560.0,79.3884,79.4257,79.3884,79.4257,17560.0
2017-05-09 14:15:00,106.29,106.4,106.29,106.35,23158.0,79.4183,79.5005,79.4183,79.4631,23158.0
2017-05-09 14:20:00,106.34,106.36,106.31,106.32,28776.0,79.4556,79.4706,79.4332,79.4407,28776.0
2017-05-09 14:25:00,106.31,106.32,106.28,106.3,22549.0,79.4332,79.4407,79.4108,79.4257,22549.0
2017-05-09 14:30:00,106.3,106.44,106.3,106.41,11677.0,79.4257,79.5304,79.4257,79.5079,11677.0
2017-05-09 14:35:00,106.4,106.44,106.4,106.44,13266.0,79.5005,79.5304,79.5005,79.5304,13266.0
2017-05-09 14:40:00,106.45,106.46,106.42,106.45,13726.0,79.5378,79.5453,79.5154,79.5378,13726.0
2017-05-09 14:45:00,106.46,106.5,106.45,106.5,9980.0,79.5453,79.5752,79.5378,79.5752,9980.0
2017-05-09 14:50:00,106.49,106.5,106.41,106.42,19744.0,79.5677,79.5752,79.5079,79.5154,19744.0
2017-05-09 14:55:00,106.43,106.48,106.41,106.42,15846.0,79.5229,79.5602,79.5079,79.5154,15846.0
2017-05-09 15:00:00,106.42,106.43,106.37,106.38,11842.0,79.5154,79.5229,79.4781,79.4855,11842.0
2017-05-09 15:05:00,106.38,106.4,106.36,106.39,16405.0,79.4855,79.5005,79.4706,79.493,16405.0
2017-05-09 15:10:00,106.39,106.42,106.38,106.41,13557.0,79.493,79.5154,79.4855,79.5079,13557.0
2017-05-09 15:15:00,106.4,106.44,106.39,106.42,18564.0,79.5005,79.5304,79.493,79.5154,18564.0
2017-05-09 15:20:00,106.42,106.43,106.4,106.42,20156.0,79.5154,79.5229,79.5005,79.5154,20156.0
2017-05-09 15:25:00,106.43,106.44,106.38,106.41,44899.0,79.5229,79.5304,79.4855,79.5079,44899.0
2017-05-09 15:30:00,106.41,106.41,106.27,106.3,30265.0,79.5079,79.5079,79.4033,79.4257,30265.0
2017-05-09 15:35:00,106.29,106.34,106.25,106.31,41393.0,79.4183,79.4556,79.3884,79.4332,41393.0
2017-05-09 15:40:00,106.31,106.34,106.24,106.34,35717.0,79.4332,79.4556,79.3809,79.4556,35717.0
2017-05-09 15:45:00,106.34,106.45,106.34,106.42,61831.0,79.4556,79.5378,79.4556,79.5154,61831.0
2017-05-09 15:50:00,106.42,106.52,106.4,106.52,77374.0,79.5154,79.5901,79.5005,79.5901,77374.0
2017-05-09 15:55:00,106.52,106.6,106.5,106.5,117483.0,79.5901,79.6499,79.5752,79.5752,117483.0
2017-05-10 09:30:00,106.07,106.13,105.79,105.83,85562.0,79.2539,79.2987,79.0447,79.0746,85562.0
2017-05-10 09:35:00,105.89,105.89,105.45,105.53,59129.0,79.1194,79.1194,78.7906,78.8504,59129.0
2017-05-10 09:40:00,105.57,105.69,105.32,105.68,46986.0,78.8803,78.97,78.6935,78.9625,46986.0
2017-05-10 09:45:00,105.66,105.73,105.34,105.44,63235.0,78.9476,78.9999,78.7085,78.7832,63235.0
2017-05-10 09:50:00,105.45,105.6,105.45,105.6,20591.0,78.7906,78.9027,78.7906,78.9027,20591.0
2017-05-10 09:55:00,105.57,105.61,105.43,105.5,38928.0,78.8803,78.9102,78.7757,78.828,38928.0
2017-05-10 10:00:00,105.49,105.51,105.43,105.51,19599.0,78.8205,78.8355,78.7757,78.8355,19599.0
2017-05-10 10:05:00,105.51,105.61,105.51,105.6,29898.0,78.8355,78.9102,78.8355,78.9027,29898.0
2017-05-10 10:10:00,105.6,105.61,105.37,105.37,41433.0,78.9027,78.9102,78.7309,78.7309,41433.0
2017-05-10 10:15:00,105.38,105.38,105.14,105.14,57352.0,78.7383,78.7383,78.559,78.559,57352.0
2017-05-10 10:20:00,105.13,105.31,105.12,105.3,39468.0,78.5515,78.686,78.5441,78.6786,39468.0
2017-05-10 10:25:00,105.29,105.29,105.06,105.06,36367.0,78.6711,78.6711,78.4992,78.4992,36367.0
2017-05-10 10:30:00,105.07,105.13,104.97,105.05,78456.0,78.5067,78.5515,78.432,78.4918,78456.0
2017-05-10 10:35:00,105.06,105.1,104.95,104.96,50392.0,78.4992,78.5291,78.417,78.4245,50392.0
2017-05-10 10:40:00,104.97,105.11,104.95,105.03,33222.0,78.432,78.5366,78.417,78.4768,33222.0
2017-05-10 10:45:00,105.03,105.05,105.0,105.05,21322.0,78.4768,78.4918,78.4544,78.4918,21322.0
2017-05-10 10:50:00,105.05,105.19,105.03,105.06,40362.0,78.4918,78.5964,78.4768,78.4992,40362.0
2017-05-10 10:55:00,105.06,105.11,105.04,105.1,48852.0,78.4992,78.5366,78.4843,78.5291,48852.0
2017-05-10 11:00:00,105.1,105.17,105.07,105.16,37240.0,78.5291,78.5814,78.5067,78.574,37240.0
2017-05-10 11:05:00,105.16,105.2,105.11,105.15,34143.0,78.574,78.6038,78.5366,78.5665,34143.0
2017-05-10 11:10:00,105.14,105.25,105.12,105.23,32149.0,78.559,78.6412,78.5441,78.6263,32149.0
2017-05-10 11:15:00,105.23,105.29,105.23,105.24,49588.0,78.6263,78.6711,78.6263,78.6337,49588.0
2017-05-10 11:20:00,105.24,105.26,105.11,105.12,40660.0,78.6337,78.6487,78.5366,78.5441,40660.0
2017-05-10 11:25:00,105.13,105.28,105.11,105.24,38917.0,78.5515,78.6636,78.5366,78.6337,38917.0
2017-05-10 11:30:00,105.23,105.38,105.22,105.37,23965.0,78.6263,78.7383,78.6188,78.7309,23965.0
2017-05-10 11:35:00,105.36,105.38,105.33,105.33,21472.0,78.7234,78.7383,78.701,78.701,21472.0
2017-05-10 11:40:00,105.34,105.4,105.3,105.35,25441.0,78.7085,78.7533,78.6786,78.7159,25441.0
2017-05-10 11:45:00,105.36,105.4,105.33,105.35,15378.0,78.7234,78.7533,78.701,78.7159,15378.0
2017-05-10 11:50:00,105.35,105.36,105.33,105.36,13406.0,78.7159,78.7234,78.701,78.7234,13406.0
2017-05-10 11:55:00,105.36,105.37,105.3,105.3,13358.0,78.7234,78.7309,78.6786,78.6786,13358.0
2017-05-10 12:00:00,105.31,105.42,105.3,105.42,19673.0,78.686,78.7682,78.6786,78.7682,19673.0
2017-05-10 12:05:00,105.41,105.41,105.33,105.36,34364.0,78.7608,78.7608,78.701,78.7234,34364.0
2017-05-10 12:10:00,105.37,105.41,105.35,105.39,21054.0,78.7309,78.7608,78.7159,78.7458,21054.0
2017-05-10 12:15:00,105.39,105.39,105.33,105.34,11389.0,78.7458,78.7458,78.701,78.7085,11389.0
2017-05-10 12:20:00,105.35,105.41,105.34,105.36,18737.0,78.7159,78.7608,78.7085,78.7234,18737.0
2017-05-10 12:25:00,105.36,105.37,105.32,105.34,39533.0,78.7234,78.7309,78.6935,78.7085,39533.0
2017-05-10 12:30:00,105.34,105.4,105.32,105.34,18655.0,78.7085,78.7533,78.6935,78.7085,18655.0
2017-05-10 12:35:00,105.33,105.34,105.29,105.31,15888.0,78.701,78.7085,78.6711,78.686,15888.0
2017-05-10 12:40:00,105.31,105.35,105.28,105.28,19991.0,78.686,78.7159,78.6636,78.6636,19991.0
2017-05-10 12:45:00,105.27,105.28,105.2,105.2,28155.0,78.6561,78.6636,78.6038,78.6038,28155.0
2017-05-10 12:50:00,105.2,105.29,105.2,105.26,21085.0,78.6038,78.6711,78.6038,78.6487,21085.0
2017-05-10 12:55:00,105.26,105.28,105.23,105.26,22204.0,78.6487,78.6636,78.6263,78.6487,22204.0
2017-05-10 13:00:00,105.27,105.32,105.27,105.31,17751.0,78.6561,78.6935,78.6561,78.686,17751.0
2017-05-10 13:05:00,105.3,105.38,105.29,105.32,22057.0,78.6786,78.7383,78.6711,78.6935,22057.0
2017-05-10 13:10:00,105.33,105.33,105.29,105.32,19305.0,78.701,78.701,78.6711,78.6935,19305.0
2017-05-10 13:15:00,105.31,105.36,105.29,105.3,19574.0,78.686,78.7234,78.6711,78.6786,19574.0
2017-05-10 13:20:00,105.31,105.31,105.29,105.31,16819.0,78.686,78.686,78.6711,78.686,16819.0
2017-05-10 13:25:00,105.3,105.33,105.27,105.28,18883.0,78.6786,78.701,78.6561,78.6636,18883.0
2017-05-10 13:30:00,105.29,105.29,105.18,105.22,27284.0,78.6711,78.6711,78.5889,78.6188,27284.0
2017-05-10 13:35:00,105.21,105.21,105.15,105.17,19065.0,78.6113,78.6113,78.5665,78.5814,19065.0
2017-05-10 13:40:00,105.17,105.18,105.08,105.09,20980.0,78.5814,78.5889,78.5142,78.5217,20980.0
2017-05-10 13:45:00,105.09,105.11,105.06,105.1,22526.0,78.5217,78.5366,78.4992,78.5291,22526.0
2017-05-10 13:50:00,105.09,105.09,105.01,105.01,29379.0,78.5217,78.5217,78.4619,78.4619,29379.0
2017-05-10 13:55:00,105.01,105.03,104.93,104.93,57131.0,78.4619,78.4768,78.4021,78.4021,57131.0
2017-05-10 14:00:00,104.93,105.0,104.91,105.0,34550.0,78.4021,78.4544,78.3872,78.4544,34550.0
2017-05-10 14:05:00,104.99,104.99,104.93,104.97,34666.0,78.4469,78.4469,78.4021,78.432,34666.0
2017-05-10 14:10:00,104.98,105.04,104.98,105.0,16561.0,78.4395,78.4843,78.4395,78.4544,16561.0
2017-05-10 14:15:00,104.99,105.04,104.94,104.94,34082.0,78.4469,78.4843,78.4096,78.4096,34082.0
2017-05-10 14:20:00,104.94,104.96,104.81,104.82,37938.0,78.4096,78.4245,78.3124,78.3199,37938.0
2017-05-10 14:25:00,104.82,104.85,104.77,104.85,36517.0,78.3199,78.3423,78.2826,78.3423,36517.0
2017-05-10 14:30:00,104.83,104.92,104.8,104.89,24326.0,78.3274,78.3946,78.305,78.3722,24326.0
2017-05-10 14:35:00,104.88,104.89,104.83,104.83,29446.0,78.3647,78.3722,78.3274,78.3274,29446.0
2017-05-10 14:40:00,104.84,104.93,104.83,104.93,68275.0,78.3349,78.4021,78.3274,78.4021,68275.0
2017-05-10 14:45:00,104.94,104.94,104.88,104.94,22880.0,78.4096,78.4096,78.3647,78.4096,22880.0
2017-05-10 14:50:00,104.95,104.97,104.9,104.91,28123.0,78.417,78.432,78.3797,78.3872,28123.0
2017-05-10 14:55:00,104.91,104.91,104.79,104.8,40676.0,78.3872,78.3872,78.2975,78.305,40676.0
2017-05-10 15:00:00,104.8,104.84,104.78,104.84,64693.0,78.305,78.3349,78.29,78.3349,64693.0
2017-05-10 15:05:00,104.84,104.99,104.84,104.97,37209.0,78.3349,78.4469,78.3349,78.432,37209.0
2017-05-10 15:10:00,104.98,105.05,104.97,105.03,31931.0,78.4395,78.4918,78.432,78.4768,31931.0
2017-05-10 15:15:00,105.02,105.03,104.86,104.87,47420.0,78.4694,78.4768,78.3498,78.3573,47420.0
2017-05-10 15:20:00,104.87,104.94,104.84,104.84,51893.0,78.3573,78.4096,78.3349,78.3349,51893.0
2017-05-10 15:25:00,104.85,104.88,104.83,104.84,39031.0,78.3423,78.3647,78.3274,78.3349,39031.0
2017-05-10 15:30:00,104.84,104.91,104.84,104.89,32876.0,78.3349,78.3872,78.3349,78.3722,32876.0
2017-05-10 15:35:00,104.89,105.0,104.88,104.98,43176.0,78.3722,78.4544,78.3647,78.4395,43176.0
2017-05-10 15:40:00,104.98,105.01,104.92,105.0,45364.0,78.4395,78.4619,78.3946,78.4544,45364.0
2017-05-10 15:45:00,104.99,105.18,104.99,105.15,65171.0,78.4469,78.5889,78.4469,78.5665,65171.0
2017-05-10 15:50:00,105.15,105.17,105.14,105.15,103358.0,78.5665,78.5814,78.559,78.5665,103358.0
2017-05-10 15:55:00,105.15,105.16,105.1,105.13,152916.0,78.5665,78.574,78.5291,78.5515,152916.0
2017-05-11 09:30:00,104.13,104.2,104.0,104.1,92929.0,78.4244,78.4771,78.3265,78.4018,92929.0
2017-05-11 09:35:00,104.11,104.12,103.84,103.85,52844.0,78.4093,78.4169,78.206,78.2135,52844.0
2017-05-11 09:40:00,103.85,103.85,103.61,103.64,63694.0,78.2135,78.2135,78.0328,78.0554,63694.0
2017-05-11 09:45:00,103.66,103.7,103.47,103.48,68925.0,78.0704,78.1006,77.9273,77.9349,68925.0
2017-05-11 09:50:00,103.48,103.49,103.17,103.18,69639.0,77.9349,77.9424,77.7014,77.7089,69639.0
2017-05-11 09:55:00,103.19,103.28,103.1,103.25,66594.0,77.7165,77.7842,77.6487,77.7616,66594.0
2017-05-11 10:00:00,103.25,103.25,103.0,103.04,51820.0,77.7616,77.7616,77.5734,77.6035,51820.0
2017-05-11 10:05:00,103.05,103.31,102.98,103.23,91561.0,77.611,77.8068,77.5583,77.7466,91561.0
2017-05-11 10:10:00,103.22,103.42,103.22,103.39,46570.0,77.739,77.8897,77.739,77.8671,46570.0
2017-05-11 10:15:00,103.38,103.5,103.28,103.28,39051.0,77.8595,77.9499,77.7842,77.7842,39051.0
2017-05-11 10:20:00,103.3,103.3,103.13,103.15,37109.0,77.7993,77.7993,77.6713,77.6863,37109.0
2017-05-11 10:25:00,103.17,103.33,103.15,103.32,40056.0,77.7014,77.8219,77.6863,77.8144,40056.0
2017-05-11 10:30:00,103.32,103.42,103.24,103.38,27454.0,77.8144,77.8897,77.7541,77.8595,27454.0
2017-05-11 10:35:00,103.39,103.42,103.31,103.31,16846.0,77.8671,77.8897,77.8068,77.8068,16846.0
2017-05-11 10:40:00,103.3,103.45,103.25,103.43,36149.0,77.7993,77.9123,77.7616,77.8972,36149.0
2017-05-11 10:45:00,103.43,103.44,103.34,103.37,44391.0,77.8972,77.9047,77.8294,77.852,44391.0
2017-05-11 10:50:00,103.37,103.45,103.35,103.45,24277.0,77.852,77.9123,77.837,77.9123,24277.0
2017-05-11 10:55:00,103.45,103.53,103.42,103.53,41339.0,77.9123,77.9725,77.8897,77.9725,41339.0
2017-05-11 11:00:00,103.53,103.64,103.5,103.62,28026.0,77.9725,78.0554,77.9499,78.0403,28026.0
2017-05-11 11:05:00,103.61,103.74,103.56,103.72,31030.0,78.0328,78.1307,77.9951,78.1156,31030.0
2017-05-11 11:10:00,103.74,103.77,103.69,103.69,46435.0,78.1307,78.1533,78.093,78.093,46435.0
2017-05-11 11:15:00,103.69,103.72,103.58,103.59,25632.0,78.093,78.1156,78.0102,78.0177,25632.0
2017-05-11 11:20:00,103.59,103.63,103.58,103.62,21661.0,78.0177,78.0478,78.0102,78.0403,21661.0
2017-05-11 11:25:00,103.62,103.63,103.46,103.47,29417.0,78.0403,78.0478,77.9198,77.9273,29417.0
2017-05-11 11:30:00,103.47,103.63,103.45,103.59,48304.0,77.9273,78.0478,77.9123,78.0177,48304.0
2017-05-11 11:35:00,103.59,103.62,103.46,103.49,18260.0,78.0177,78.0403,77.9198,77.9424,18260.0
2017-05-11 11:40:00,103.5,103.53,103.41,103.41,20633.0,77.9499,77.9725,77.8821,77.8821,20633.0
2017-05-11 11:45:00,103.41,103.48,103.4,103.48,23620.0,77.8821,77.9349,77.8746,77.9349,23620.0
2017-05-11 11:50:00,103.48,103.53,103.47,103.51,8809.0,77.9349,77.9725,77.9273,77.9575,8809.0
2017-05-11 11:55:00,103.5,103.56,103.47,103.55,19742.0,77.9499,77.9951,77.9273,77.9876,19742.0
2017-05-11 12:00:00,103.55,103.6,103.55,103.57,13746.0,77.9876,78.0252,77.9876,78.0026,13746.0
2017-05-11 12:05:00,103.58,103.73,103.58,103.72,12256.0,78.0102,78.1231,78.0102,78.1156,12256.0
2017-05-11 12:10:00,103.72,103.74,103.69,103.72,14929.0,78.1156,78.1307,78.093,78.1156,14929.0
2017-05-11 12:15:00,103.73,103.86,103.73,103.86,20042.0,78.1231,78.2211,78.1231,78.2211,20042.0
2017-05-11 12:20:00,103.85,103.85,103.8,103.83,10593.0,78.2135,78.2135,78.1759,78.1985,10593.0
2017-05-11 12:25:00,103.83,103.83,103.74,103.75,22182.0,78.1985,78.1985,78.1307,78.1382,22182.0
2017-05-11 12:30:00,103.75,103.77,103.73,103.77,16314.0,78.1382,78.1533,78.1231,78.1533,16314.0
2017-05-11 12:35:00,103.76,103.81,103.72,103.73,16374.0,78.1457,78.1834,78.1156,78.1231,16374.0
2017-05-11 12:40:00,103.73,103.74,103.68,103.72,17321.0,78.1231,78.1307,78.0855,78.1156,17321.0
2017-05-11 12:45:00,103.71,103.72,103.66,103.68,51032.0,78.1081,78.1156,78.0704,78.0855,51032.0
2017-05-11 12:50:00,103.68,103.77,103.67,103.74,23527.0,78.0855,78.1533,78.078,78.1307,23527.0
2017-05-11 12:55:00,103.74,103.91,103.74,103.91,18580.0,78.1307,78.2587,78.1307,78.2587,18580.0
2017-05-11 13:00:00,103.91,103.93,103.86,103.86,14752.0,78.2587,78.2738,78.2211,78.2211,14752.0
2017-05-11 13:05:00,103.87,103.99,103.85,103.98,19250.0,78.2286,78.319,78.2135,78.3114,19250.0
2017-05-11 13:10:00,103.98,104.02,103.97,104.02,13522.0,78.3114,78.3416,78.3039,78.3416,13522.0
2017-05-11 13:15:00,104.02,104.12,104.01,104.02,14807.0,78.3416,78.4169,78.334,78.3416,14807.0
2017-05-11 13:20:00,104.02,104.05,103.97,103.97,10132.0,78.3416,78.3642,78.3039,78.3039,10132.0
2017-05-11 13:25:00,103.97,104.0,103.94,103.94,15823.0,78.3039,78.3265,78.2813,78.2813,15823.0
2017-05-11 13:30:00,103.93,103.93,103.89,103.9,14040.0,78.2738,78.2738,78.2436,78.2512,14040.0
2017-05-11 13:35:00,103.89,103.95,103.83,103.94,20940.0,78.2436,78.2888,78.1985,78.2813,20940.0
2017-05-11 13:40:00,103.95,104.02,103.91,104.0,15362.0,78.2888,78.3416,78.2587,78.3265,15362.0
2017-05-11 13:45:00,104.0,104.01,103.93,103.98,18692.0,78.3265,78.334,78.2738,78.3114,18692.0
2017-05-11 13:50:00,103.98,104.0,103.96,103.97,21420.0,78.3114,78.3265,78.2964,78.3039,21420.0
2017-05-11 13:55:00,103.96,104.03,103.96,104.01,13925.0,78.2964,78.3491,78.2964,78.334,13925.0
2017-05-11 14:00:00,104.01,104.03,104.0,104.03,18584.0,78.334,78.3491,78.3265,78.3491,18584.0
2017-05-11 14:05:00,104.04,104.04,103.91,103.93,20194.0,78.3566,78.3566,78.2587,78.2738,20194.0
2017-05-11 14:10:00,103.93,104.02,103.91,103.99,20901.0,78.2738,78.3416,78.2587,78.319,20901.0
2017-05-11 14:15:00,103.99,104.06,103.95,104.06,24612.0,78.319,78.3717,78.2888,78.3717,24612.0
2017-05-11 14:20:00,104.07,104.12,104.05,104.09,16860.0,78.3792,78.4169,78.3642,78.3943,16860.0
2017-05-11 14:25:00,104.08,104.08,104.05,104.05,14530.0,78.3867,78.3867,78.3642,78.3642,14530.0
2017-05-11 14:30:00,104.05,104.12,104.05,104.1,21893.0,78.3642,78.4169,78.3642,78.4018,21893.0
2017-05-11 14:35:00,104.1,104.1,104.01,104.03,20385.0,78.4018,78.4018,78.334,78.3491,20385.0
2017-05-11 14:40:00,104.02,104.03,103.99,103.99,14840.0,78.3416,78.3491,78.319,78.319,14840.0
2017-05-11 14:45:00,104.0,104.0,103.95,103.98,16009.0,78.3265,78.3265,78.2888,78.3114,16009.0
2017-05-11 14:50:00,103.98,104.04,103.96,104.02,23976.0,78.3114,78.3566,78.2964,78.3416,23976.0
2017-05-11 14:55:00,104.02,104.04,103.97,104.02,35078.0,78.3416,78.3566,78.3039,78.3416,35078.0
2017-05-11 15:00:00,104.03,104.06,104.02,104.05,17743.0,78.3491,78.3717,78.3416,78.3642,17743.0
2017-05-11 15:05:00,104.05,104.09,104.04,104.04,26005.0,78.3642,78.3943,78.3566,78.3566,26005.0
2017-05-11 15:10:00,104.05,104.06,104.03,104.05,20290.0,78.3642,78.3717,78.3491,78.3642,20290.0
2017-05-11 15:15:00,104.05,104.06,103.98,104.03,22964.0,78.3642,78.3717,78.3114,78.3491,22964.0
2017-05-11 15:20:00,104.03,104.04,103.94,103.98,30280.0,78.3491,78.3566,78.2813,78.3114,30280.0
2017-05-11 15:25:00,103.98,104.05,103.97,104.05,20674.0,78.3114,78.3642,78.3039,78.3642,20674.0
2017-05-11 15:30:00,104.04,104.1,104.04,104.09,40666.0,78.3566,78.4018,78.3566,78.3943,40666.0
2017-05-11 15:35:00,104.09,104.12,104.07,104.1,28906.0,78.3943,78.4169,78.3792,78.4018,28906.0
2017-05-11 15:40:00,104.11,104.19,104.09,104.19,33452.0,78.4093,78.4696,78.3943,78.4696,33452.0
2017-05-11 15:45:00,104.19,104.25,104.18,104.24,65773.0,78.4696,78.5148,78.4621,78.5072,65773.0
2017-05-11 15:50:00,104.23,104.23,104.09,104.1,65989.0,78.4997,78.4997,78.3943,78.4018,65989.0
2017-05-11 15:55:00,104.11,104.16,104.09,104.15,138912.0,78.4093,78.447,78.3943,78.4395,138912.0
2017-05-12 09:30:00,103.8,103.89,103.65,103.78,37064.0,78.1759,78.2436,78.0629,78.1608,37064.0
2017-05-12 09:35:00,103.79,103.85,103.67,103.85,17290.0,78.1683,78.2135,78.078,78.2135,17290.0
2017-05-12 09:40:00,103.85,103.98,103.84,103.89,10201.0,78.2135,78.3114,78.206,78.2436,10201.0
2017-05-12 09:45:00,103.9,104.12,103.89,104.09,27403.0,78.2512,78.4169,78.2436,78.3943,27403.0
2017-05-12 09:50:00,104.07,104.09,103.94,103.94,28740.0,78.3792,78.3943,78.2813,78.2813,28740.0
2017-05-12 09:55:00,103.94,104.03,103.93,103.96,26147.0,78.2813,78.3491,78.2738,78.2964,26147.0
2017-05-12 10:00:00,103.96,104.08,103.96,104.08,39946.0,78.2964,78.3867,78.2964,78.3867,39946.0
2017-05-12 10:05:00,104.09,104.21,104.07,104.11,25588.0,78.3943,78.4847,78.3792,78.4093,25588.0
2017-05-12 10:10:00,104.11,104.16,104.05,104.16,19865.0,78.4093,78.447,78.3642,78.447,19865.0
2017-05-12 10:15:00,104.16,104.16,103.99,104.02,24689.0,78.447,78.447,78.319,78.3416,24689.0
2017-05-12 10:20:00,104.01,104.05,103.96,104.02,15620.0,78.334,78.3642,78.2964,78.3416,15620.0
2017-05-12 10:25:00,104.02,104.02,103.93,103.96,18741.0,78.3416,78.3416,78.2738,78.2964,18741.0
2017-05-12 10:30:00,103.96,103.97,103.9,103.91,18475.0,78.2964,78.3039,78.2512,78.2587,18475.0
2017-05-12 10:35:00,103.92,103.96,103.91,103.96,8231.0,78.2662,78.2964,78.2587,78.2964,8231.0
2017-05-12 10:40:00,103.95,103.99,103.93,103.98,20985.0,78.2888,78.319,78.2738,78.3114,20985.0
2017-05-12 10:45:00,103.97,104.06,103.97,104.04,30689.0,78.3039,78.3717,78.3039,78.3566,30689.0
2017-05-12 10:50:00,104.04,104.04,103.94,103.97,15249.0,78.3566,78.3566,78.2813,78.3039,15249.0
2017-05-12 10:55:00,103.97,104.03,103.97,104.02,11425.0,78.3039,78.3491,78.3039,78.3416,11425.0
2017-05-12 11:00:00,104.03,104.03,103.99,104.02,11553.0,78.3491,78.3491,78.319,78.3416,11553.0
2017-05-12 11:05:00,104.02,104.05,104.0,104.02,12780.0,78.3416,78.3642,78.3265,78.3416,12780.0
2017-05-12 11:10:00,104.02,104.02,103.97,103.97,8678.0,78.3416,78.3416,78.3039,78.3039,8678.0
2017-05-12 11:15:00,103.97,103.99,103.92,103.99,18061.0,78.3039,78.319,78.2662,78.319,18061.0
2017-05-12 11:20:00,103.99,104.01,103.97,103.98,11801.0,78.319,78.334,78.3039,78.3114,11801.0
2017-05-12 11:25:00,103.98,104.01,103.96,103.99,16818.0,78.3114,78.334,78.2964,78.319,16818.0
2017-05-12 11:30:00,103.97,104.02,103.97,103.99,10763.0,78.3039,78.3416,78.3039,78.319,10763.0
2017-05-12 11:35:00,103.99,104.0,103.96,103.96,8454.0,78.319,78.3265,78.2964,78.2964,8454.0
2017-05-12 11:40:00,103.96,103.97,103.91,103.92,14228.0,78.2964,78.3039,78.2587,78.2662,14228.0
2017-05-12 11:45:00,103.92,103.94,103.87,103.88,10343.0,78.2662,78.2813,78.2286,78.2361,10343.0
2017-05-12 11:50:00,103.88,103.92,103.88,103.9,11690.0,78.2361,78.2662,78.2361,78.2512,11690.0
2017-05-12 11:55:00,103.89,103.94,103.88,103.9,8032.0,78.2436,78.2813,78.2361,78.2512,8032.0
2017-05-12 12:00:00,103.91,103.91,103.83,103.88,15094.0,78.2587,78.2587,78.1985,78.2361,15094.0
2017-05-12 12:05:00,103.88,103.89,103.86,103.86,6625.0,78.2361,78.2436,78.2211,78.2211,6625.0
2017-05-12 12:10:00,103.87,103.88,103.84,103.84,10860.0,78.2286,78.2361,78.206,78.206,10860.0
2017-05-12 12:15:00,103.84,103.86,103.79,103.82,15346.0,78.206,78.2211,78.1683,78.1909,15346.0
2017-05-12 12:20:00,103.81,103.82,103.76,103.76,12212.0,78.1834,78.1909,78.1457,78.1457,12212.0
2017-05-12 12:25:00,103.76,103.77,103.71,103.72,7392.0,78.1457,78.1533,78.1081,78.1156,7392.0
2017-05-12 12:30:00,103.71,103.8,103.71,103.79,13666.0,78.1081,78.1759,78.1081,78.1683,13666.0
2017-05-12 12:35:00,103.79,103.88,103.79,103.88,9776.0,78.1683,78.2361,78.1683,78.2361,9776.0
2017-05-12 12:40:00,103.87,103.87,103.79,103.81,9259.0,78.2286,78.2286,78.1683,78.1834,9259.0
2017-05-12 12:45:00,103.81,103.85,103.8,103.81,10497.0,78.1834,78.2135,78.1759,78.1834,10497.0
2017-05-12 12:50:00,103.83,103.87,103.81,103.85,8053.0,78.1985,78.2286,78.1834,78.2135,8053.0
2017-05-12 12:55:00,103.84,103.88,103.83,103.87,11087.0,78.206,78.2361,78.1985,78.2286,11087.0
2017-05-12 13:00:00,103.86,103.87,103.82,103.83,20912.0,78.2211,78.2286,78.1909,78.1985,20912.0
2017-05-12 13:05:00,103.82,103.85,103.81,103.83,13423.0,78.1909,78.2135,78.1834,78.1985,13423.0
2017-05-12 13:10:00,103.83,103.87,103.82,103.86,10229.0,78.1985,78.2286,78.1909,78.2211,10229.0
2017-05-12 13:15:00,103.85,103.87,103.83,103.84,6738.0,78.2135,78.2286,78.1985,78.206,6738.0
2017-05-12 13:20:00,103.84,103.86,103.82,103.85,21787.0,78.206,78.2211,78.1909,78.2135,21787.0
2017-05-12 13:25:00,103.85,103.85,103.78,103.8,32382.0,78.2135,78.2135,78.1608,78.1759,32382.0
2017-05-12 13:30:00,103.8,103.9,103.8,103.89,12288.0,78.1759,78.2512,78.1759,78.2436,12288.0
2017-05-12 13:35:00,103.9,103.94,103.87,103.87,9435.0,78.2512,78.2813,78.2286,78.2286,9435.0
2017-05-12 13:40:00,103.87,103.96,103.85,103.96,16002.0,78.2286,78.2964,78.2135,78.2964,16002.0
2017-05-12 13:45:00,103.96,103.99,103.96,103.98,18822.0,78.2964,78.319,78.2964,78.3114,18822.0
2017-05-12 13:50:00,103.98,104.0,103.97,103.99,12580.0,78.3114,78.3265,78.3039,78.319,12580.0
2017-05-12 13:55:00,104.0,104.06,103.98,104.05,21112.0,78.3265,78.3717,78.3114,78.3642,21112.0
2017-05-12 14:00:00,104.04,104.06,104.03,104.05,14224.0,78.3566,78.3717,78.3491,78.3642,14224.0
2017-05-12 14:05:00,104.04,104.05,103.98,103.99,74061.0,78.3566,78.3642,78.3114,78.319,74061.0
2017-05-12 14:10:00,103.98,104.05,103.95,104.04,13581.0,78.3114,78.3642,78.2888,78.3566,13581.0
2017-05-12 14:15:00,104.04,104.06,104.0,104.02,13818.0,78.3566,78.3717,78.3265,78.3416,13818.0
2017-05-12 14:20:00,104.02,104.02,103.96,103.99,9682.0,78.3416,78.3416,78.2964,78.319,9682.0
2017-05-12 14:25:00,103.98,104.05,103.98,104.03,25010.0,78.3114,78.3642,78.3114,78.3491,25010.0
2017-05-12 14:30:00,104.04,104.09,104.0,104.09,22772.0,78.3566,78.3943,78.3265,78.3943,22772.0
2017-05-12 14:35:00,104.09,104.1,104.06,104.07,17495.0,78.3943,78.4018,78.3717,78.3792,17495.0
2017-05-12 14:40:00,104.07,104.19,104.06,104.18,27272.0,78.3792,78.4696,78.3717,78.4621,27272.0
2017-05-12 14:45:00,104.19,104.21,104.17,104.17,17572.0,78.4696,78.4847,78.4545,78.4545,17572.0
2017-05-12 14:50:00,104.18,104.23,104.18,104.22,16115.0,78.4621,78.4997,78.4621,78.4922,16115.0
2017-05-12 14:55:00,104.22,104.22,104.14,104.14,15811.0,78.4922,78.4922,78.4319,78.4319,15811.0
2017-05-12 15:00:00,104.14,104.21,104.14,104.2,16355.0,78.4319,78.4847,78.4319,78.4771,16355.0
2017-05-12 15:05:00,104.21,104.21,104.14,104.14,14386.0,78.4847,78.4847,78.4319,78.4319,14386.0
2017-05-12 15:10:00,104.15,104.16,104.1,104.16,20308.0,78.4395,78.447,78.4018,78.447,20308.0
2017-05-12 15:15:00,104.17,104.22,104.16,104.19,13154.0,78.4545,78.4922,78.447,78.4696,13154.0
2017-05-12 15:20:00,104.18,104.19,104.15,104.17,31287.0,78.4621,78.4696,78.4395,78.4545,31287.0
2017-05-12 15:25:00,104.18,104.18,104.11,104.11,20195.0,78.4621,78.4621,78.4093,78.4093,20195.0
2017-05-12 15:30:00,104.11,104.17,104.09,104.16,40820.0,78.4093,78.4545,78.3943,78.447,40820.0
2017-05-12 15:35:00,104.16,104.18,104.13,104.17,33781.0,78.447,78.4621,78.4244,78.4545,33781.0
2017-05-12 15:40:00,104.18,104.31,104.17,104.27,38159.0,78.4621,78.56,78.4545,78.5298,38159.0
2017-05-12 15:45:00,104.26,104.27,104.1,104.19,52417.0,78.5223,78.5298,78.4018,78.4696,52417.0
2017-05-12 15:50:00,104.19,104.21,104.07,104.07,68631.0,78.4696,78.4847,78.3792,78.3792,68631.0
2017-05-12 15:55:00,104.07,104.19,104.0,104.13,131070.0,78.3792,78.4696,78.3265,78.4244,131070.0
2017-05-15 09:30:00,104.55,104.55,104.22,104.32,47262.0,78.7407,78.7407,78.4922,78.5675,47262.0
2017-05-15 09:35:00,104.38,104.58,104.38,104.48,17074.0,78.6127,78.7633,78.6127,78.688,17074.0
2017-05-15 09:40:00,104.5,104.64,104.47,104.62,18843.0,78.7031,78.8085,78.6805,78.7934,18843.0
2017-05-15 09:45:00,104.65,104.71,104.61,104.67,11958.0,78.816,78.8612,78.7859,78.8311,11958.0
2017-05-15 09:50:00,104.72,104.78,104.67,104.78,10606.0,78.8688,78.9139,78.8311,78.9139,10606.0
2017-05-15 09:55:00,104.78,104.79,104.7,104.79,10921.0,78.9139,78.9215,78.8537,78.9215,10921.0
2017-05-15 10:00:00,104.79,104.89,104.76,104.79,17558.0,78.9215,78.9968,78.8989,78.9215,17558.0
2017-05-15 10:05:00,104.79,104.92,104.79,104.91,12227.0,78.9215,79.0194,78.9215,79.0119,12227.0
2017-05-15 10:10:00,104.91,104.93,104.79,104.92,15089.0,79.0119,79.0269,78.9215,79.0194,15089.0
2017-05-15 10:15:00,104.93,104.94,104.84,104.86,8661.0,79.0269,79.0344,78.9591,78.9742,8661.0
2017-05-15 10:20:00,104.86,104.9,104.82,104.88,13732.0,78.9742,79.0043,78.9441,78.9893,13732.0
2017-05-15 10:25:00,104.9,104.92,104.88,104.92,13892.0,79.0043,79.0194,78.9893,79.0194,13892.0
2017-05-15 10:30:00,104.93,105.0,104.93,104.97,12116.0,79.0269,79.0796,79.0269,79.057,12116.0
2017-05-15 10:35:00,104.96,104.96,104.92,104.96,7415.0,79.0495,79.0495,79.0194,79.0495,7415.0
2017-05-15 10:40:00,104.96,105.0,104.95,105.0,16360.0,79.0495,79.0796,79.042,79.0796,16360.0
2017-05-15 10:45:00,105.0,105.02,104.98,104.99,20595.0,79.0796,79.0947,79.0646,79.0721,20595.0
2017-05-15 10:50:00,104.98,105.08,104.96,104.96,22215.0,79.0646,79.1399,79.0495,79.0495,22215.0
2017-05-15 10:55:00,104.95,104.99,104.91,104.98,16969.0,79.042,79.0721,79.0119,79.0646,16969.0
2017-05-15 11:00:00,104.99,105.14,104.99,105.08,18643.0,79.0721,79.1851,79.0721,79.1399,18643.0
2017-05-15 11:05:00,105.08,105.13,105.07,105.08,14453.0,79.1399,79.1775,79.1324,79.1399,14453.0
2017-05-15 11:10:00,105.08,105.12,105.05,105.08,14669.0,79.1399,79.17,79.1173,79.1399,14669.0
2017-05-15 11:15:00,105.07,105.15,105.06,105.14,20830.0,79.1324,79.1926,79.1248,79.1851,20830.0
2017-05-15 11:20:00,105.14,105.18,105.1,105.18,33362.0,79.1851,79.2152,79.1549,79.2152,33362.0
2017-05-15 11:25:00,105.17,105.3,105.16,105.3,37042.0,79.2077,79.3056,79.2001,79.3056,37042.0
2017-05-15 11:30:00,105.28,105.35,105.26,105.34,32852.0,79.2905,79.3432,79.2754,79.3357,32852.0
2017-05-15 11:35:00,105.34,105.43,105.33,105.42,22062.0,79.3357,79.4035,79.3282,79.396,22062.0
2017-05-15 11:40:00,105.43,105.48,105.42,105.44,21692.0,79.4035,79.4411,79.396,79.411,21692.0
2017-05-15 11:45:00,105.42,105.42,105.34,105.34,11767.0,79.396,79.396,79.3357,79.3357,11767.0
2017-05-15 11:50:00,105.35,105.36,105.29,105.34,13443.0,79.3432,79.3508,79.298,79.3357,13443.0
2017-05-15 11:55:00,105.34,105.34,105.27,105.3,11399.0,79.3357,79.3357,79.283,79.3056,11399.0
2017-05-15 12:00:00,105.3,105.3,105.2,105.2,12164.0,79.3056,79.3056,79.2303,79.2303,12164.0
2017-05-15 12:05:00,105.18,105.22,105.14,105.22,10536.0,79.2152,79.2453,79.1851,79.2453,10536.0
2017-05-15 12:10:00,105.22,105.23,105.16,105.17,10074.0,79.2453,79.2529,79.2001,79.2077,10074.0
2017-05-15 12:15:00,105.18,105.21,105.18,105.2,7970.0,79.2152,79.2378,79.2152,79.2303,7970.0
2017-05-15 12:20:00,105.2,105.22,105.19,105.19,6453.0,79.2303,79.2453,79.2227,79.2227,6453.0
2017-05-15 12:25:00,105.21,105.22,105.19,105.21,6604.0,79.2378,79.2453,79.2227,79.2378,6604.0
2017-05-15 12:30:00,105.22,105.27,105.2,105.26,11319.0,79.2453,79.283,79.2303,79.2754,11319.0
2017-05-15 12:35:00,105.27,105.27,105.22,105.24,15089.0,79.283,79.283,79.2453,79.2604,15089.0
2017-05-15 12:40:00,105.23,105.27,105.19,105.19,28139.0,79.2529,79.283,79.2227,79.2227,28139.0
2017-05-15 12:45:00,105.19,105.26,105.17,105.22,41026.0,79.2227,79.2754,79.2077,79.2453,41026.0
2017-05-15 12:50:00,105.22,105.22,105.15,105.15,6988.0,79.2453,79.2453,79.1926,79.1926,6988.0
2017-05-15 12:55:00,105.16,105.16,105.14,105.15,5582.0,79.2001,79.2001,79.1851,79.1926,5582.0
2017-05-15 13:00:00,105.15,105.18,105.14,105.15,19095.0,79.1926,79.2152,79.1851,79.1926,19095.0
2017-05-15 13:05:00,105.16,105.23,105.15,105.17,21325.0,79.2001,79.2529,79.1926,79.2077,21325.0
2017-05-15 13:10:00,105.17,105.2,105.16,105.19,15775.0,79.2077,79.2303,79.2001,79.2227,15775.0
2017-05-15 13:15:00,105.2,105.24,105.17,105.2,12750.0,79.2303,79.2604,79.2077,79.2303,12750.0
2017-05-15 13:20:00,105.2,105.21,105.19,105.2,8363.0,79.2303,79.2378,79.2227,79.2303,8363.0
2017-05-15 13:25:00,105.2,105.2,105.13,105.16,41628.0,79.2303,79.2303,79.1775,79.2001,41628.0
2017-05-15 13:30:00,105.18,105.22,105.17,105.18,14531.0,79.2152,79.2453,79.2077,79.2152,14531.0
2017-05-15 13:35:00,105.18,105.26,105.17,105.24,13003.0,79.2152,79.2754,79.2077,79.2604,13003.0
2017-05-15 13:40:00,105.23,105.25,105.2,105.22,8431.0,79.2529,79.2679,79.2303,79.2453,8431.0
2017-05-15 13:45:00,105.22,105.25,105.2,105.23,10256.0,79.2453,79.2679,79.2303,79.2529,10256.0
2017-05-15 13:50:00,105.22,105.22,105.2,105.21,17726.0,79.2453,79.2453,79.2303,79.2378,17726.0
2017-05-15 13:55:00,105.21,105.23,105.2,105.22,31659.0,79.2378,79.2529,79.2303,79.2453,31659.0
2017-05-15 14:00:00,105.22,105.31,105.22,105.29,21866.0,79.2453,79.3131,79.2453,79.298,21866.0
2017-05-15 14:05:00,105.29,105.31,105.27,105.28,15059.0,79.298,79.3131,79.283,79.2905,15059.0
2017-05-15 14:10:00,105.29,105.31,105.27,105.29,15088.0,79.298,79.3131,79.283,79.298,15088.0
2017-05-15 14:15:00,105.29,105.31,105.26,105.3,16218.0,79.298,79.3131,79.2754,79.3056,16218.0
2017-05-15 14:20:00,105.31,105.31,105.23,105.25,20543.0,79.3131,79.3131,79.2529,79.2679,20543.0
2017-05-15 14:25:00,105.25,105.25,105.1,105.11,28881.0,79.2679,79.2679,79.1549,79.1625,28881.0
2017-05-15 14:30:00,105.11,105.16,105.09,105.12,17917.0,79.1625,79.2001,79.1474,79.17,17917.0
2017-05-15 14:35:00,105.13,105.14,105.05,105.06,14482.0,79.1775,79.1851,79.1173,79.1248,14482.0
2017-05-15 14:40:00,105.07,105.14,105.06,105.14,17032.0,79.1324,79.1851,79.1248,79.1851,17032.0
2017-05-15 14:45:00,105.14,105.19,105.13,105.18,11860.0,79.1851,79.2227,79.1775,79.2152,11860.0
2017-05-15 14:50:00,105.17,105.17,105.13,105.15,36175.0,79.2077,79.2077,79.1775,79.1926,36175.0
2017-05-15 14:55:00,105.15,105.15,105.08,105.11,9622.0,79.1926,79.1926,79.1399,79.1625,9622.0
2017-05-15 15:00:00,105.11,105.18,105.11,105.17,19194.0,79.1625,79.2152,79.1625,79.2077,19194.0
2017-05-15 15:05:00,105.17,105.17,105.15,105.15,24375.0,79.2077,79.2077,79.1926,79.1926,24375.0
2017-05-15 15:10:00,105.15,105.18,105.15,105.17,23180.0,79.1926,79.2152,79.1926,79.2077,23180.0
2017-05-15 15:15:00,105.16,105.17,105.06,105.11,33747.0,79.2001,79.2077,79.1248,79.1625,33747.0
2017-05-15 15:20:00,105.11,105.18,105.07,105.16,27765.0,79.1625,79.2152,79.1324,79.2001,27765.0
2017-05-15 15:25:00,105.16,105.21,105.08,105.16,23404.0,79.2001,79.2378,79.1399,79.2001,23404.0
2017-05-15 15:30:00,105.15,105.19,105.13,105.15,49890.0,79.1926,79.2227,79.1775,79.1926,49890.0
2017-05-15 15:35:00,105.14,105.19,105.12,105.17,64264.0,79.1851,79.2227,79.17,79.2077,64264.0
2017-05-15 15:40:00,105.17,105.2,105.15,105.16,40261.0,79.2077,79.2303,79.1926,79.2001,40261.0
2017-05-15 15:45:00,105.16,105.34,105.15,105.32,61714.0,79.2001,79.3357,79.1926,79.3206,61714.0
2017-05-15 15:50:00,105.32,105.34,105.3,105.32,44801.0,79.3206,79.3357,79.3056,79.3206,44801.0
2017-05-15 15:55:00,105.32,105.33,105.25,105.3,113608.0,79.3206,79.3282,79.2679,79.3056,113608.0
2017-05-16 09:30:00,105.29,105.36,105.01,105.01,42888.0,79.298,79.3508,79.0872,79.0872,42888.0
2017-05-16 09:35:00,105.04,105.32,104.95,105.24,39555.0,79.1098,79.3206,79.042,79.2604,39555.0
2017-05-16 09:40:00,105.24,105.34,105.22,105.26,20940.0,79.2604,79.3357,79.2453,79.2754,20940.0
2017-05-16 09:45:00,105.27,105.28,105.15,105.2,31887.0,79.283,79.2905,79.1926,79.2303,31887.0
2017-05-16 09:50:00,105.18,105.18,105.1,105.15,28928.0,79.2152,79.2152,79.1549,79.1926,28928.0
2017-05-16 09:55:00,105.17,105.24,105.16,105.21,13805.0,79.2077,79.2604,79.2001,79.2378,13805.0
2017-05-16 10:00:00,105.21,105.25,105.17,105.21,32167.0,79.2378,79.2679,79.2077,79.2378,32167.0
2017-05-16 10:05:00,105.2,105.23,105.17,105.2,13459.0,79.2303,79.2529,79.2077,79.2303,13459.0
2017-05-16 10:10:00,105.21,105.23,105.13,105.17,16772.0,79.2378,79.2529,79.1775,79.2077,16772.0
2017-05-16 10:15:00,105.16,105.2,105.14,105.17,7172.0,79.2001,79.2303,79.1851,79.2077,7172.0
2017-05-16 10:20:00,105.17,105.17,105.0,105.04,21296.0,79.2077,79.2077,79.0796,79.1098,21296.0
2017-05-16 10:25:00,105.05,105.05,104.88,104.91,14981.0,79.1173,79.1173,78.9893,79.0119,14981.0
2017-05-16 10:30:00,104.93,105.02,104.91,105.02,6730.0,79.0269,79.0947,79.0119,79.0947,6730.0
2017-05-16 10:35:00,105.02,105.02,104.88,104.89,9450.0,79.0947,79.0947,78.9893,78.9968,9450.0
2017-05-16 10:40:00,104.89,104.9,104.65,104.75,34086.0,78.9968,79.0043,78.816,78.8913,34086.0
2017-05-16 10:45:00,104.77,104.9,104.77,104.83,18638.0,78.9064,79.0043,78.9064,78.9516,18638.0
2017-05-16 10:50:00,104.83,104.88,104.82,104.88,11852.0,78.9516,78.9893,78.9441,78.9893,11852.0
2017-05-16 10:55:00,104.9,104.91,104.76,104.83,38481.0,79.0043,79.0119,78.8989,78.9516,38481.0
2017-05-16 11:00:00,104.84,104.87,104.76,104.78,13716.0,78.9591,78.9817,78.8989,78.9139,13716.0
2017-05-16 11:05:00,104.77,104.82,104.77,104.79,20458.0,78.9064,78.9441,78.9064,78.9215,20458.0
2017-05-16 11:10:00,104.79,104.83,104.76,104.79,15495.0,78.9215,78.9516,78.8989,78.9215,15495.0
2017-05-16 11:15:00,104.8,104.8,104.73,104.74,14693.0,78.929,78.929,78.8763,78.8838,14693.0
2017-05-16 11:20:00,104.75,104.81,104.75,104.78,16264.0,78.8913,78.9365,78.8913,78.9139,16264.0
2017-05-16 11:25:00,104.77,104.77,104.66,104.66,13498.0,78.9064,78.9064,78.8236,78.8236,13498.0
2017-05-16 11:30:00,104.67,104.7,104.64,104.67,10135.0,78.8311,78.8537,78.8085,78.8311,10135.0
2017-05-16 11:35:00,104.66,104.71,104.64,104.67,16616.0,78.8236,78.8612,78.8085,78.8311,16616.0
2017-05-16 11:40:00,104.67,104.67,104.54,104.57,21902.0,78.8311,78.8311,78.7332,78.7558,21902.0
2017-05-16 11:45:00,104.56,104.58,104.51,104.58,20321.0,78.7483,78.7633,78.7106,78.7633,20321.0
2017-05-16 11:50:00,104.57,104.64,104.56,104.64,21670.0,78.7558,78.8085,78.7483,78.8085,21670.0
2017-05-16 11:55:00,104.64,104.64,104.55,104.55,13317.0,78.8085,78.8085,78.7407,78.7407,13317.0
2017-05-16 12:00:00,104.54,104.55,104.47,104.48,22747.0,78.7332,78.7407,78.6805,78.688,22747.0
2017-05-16 12:05:00,104.49,104.51,104.48,104.49,13928.0,78.6955,78.7106,78.688,78.6955,13928.0
2017-05-16 12:10:00,104.5,104.51,104.45,104.45,31564.0,78.7031,78.7106,78.6654,78.6654,31564.0
2017-05-16 12:15:00,104.45,104.5,104.43,104.47,23809.0,78.6654,78.7031,78.6503,78.6805,23809.0
2017-05-16 12:20:00,104.47,104.5,104.44,104.47,16188.0,78.6805,78.7031,78.6579,78.6805,16188.0
2017-05-16 12:25:00,104.47,104.5,104.42,104.45,28584.0,78.6805,78.7031,78.6428,78.6654,28584.0
2017-05-16 12:30:00,104.45,104.46,104.39,104.4,35955.0,78.6654,78.6729,78.6202,78.6277,35955.0
2017-05-16 12:35:00,104.39,104.47,104.34,104.47,28016.0,78.6202,78.6805,78.5826,78.6805,28016.0
2017-05-16 12:40:00,104.47,104.54,104.46,104.5,21787.0,78.6805,78.7332,78.6729,78.7031,21787.0
2017-05-16 12:45:00,104.5,104.5,104.35,104.41,16857.0,78.7031,78.7031,78.5901,78.6353,16857.0
2017-05-16 12:50:00,104.4,104.42,104.32,104.33,16824.0,78.6277,78.6428,78.5675,78.575,16824.0
2017-05-16 12:55:00,104.33,104.33,104.27,104.28,20834.0,78.575,78.575,78.5298,78.5374,20834.0
2017-05-16 13:00:00,104.28,104.32,104.24,104.25,29598.0,78.5374,78.5675,78.5072,78.5148,29598.0
2017-05-16 13:05:00,104.25,104.27,104.18,104.18,32498.0,78.5148,78.5298,78.4621,78.4621,32498.0
2017-05-16 13:10:00,104.18,104.24,104.15,104.23,20470.0,78.4621,78.5072,78.4395,78.4997,20470.0
2017-05-16 13:15:00,104.23,104.26,104.14,104.14,24555.0,78.4997,78.5223,78.4319,78.4319,24555.0
2017-05-16 13:20:00,104.15,104.15,104.1,104.11,30476.0,78.4395,78.4395,78.4018,78.4093,30476.0
2017-05-16 13:25:00,104.11,104.12,104.03,104.04,25686.0,78.4093,78.4169,78.3491,78.3566,25686.0
2017-05-16 13:30:00,104.05,104.06,103.95,103.96,33469.0,78.3642,78.3717,78.2888,78.2964,33469.0
2017-05-16 13:35:00,103.97,103.98,103.94,103.95,23139.0,78.3039,78.3114,78.2813,78.2888,23139.0
2017-05-16 13:40:00,103.95,103.99,103.92,103.97,14841.0,78.2888,78.319,78.2662,78.3039,14841.0
2017-05-16 13:45:00,103.98,104.1,103.97,104.1,12808.0,78.3114,78.4018,78.3039,78.4018,12808.0
2017-05-16 13:50:00,104.09,104.26,104.09,104.25,26500.0,78.3943,78.5223,78.3943,78.5148,26500.0
2017-05-16 13:55:00,104.25,104.29,104.23,104.28,37962.0,78.5148,78.5449,78.4997,78.5374,37962.0
2017-05-16 14:00:00,104.3,104.3,104.24,104.26,13879.0,78.5524,78.5524,78.5072,78.5223,13879.0
2017-05-16 14:05:00,104.26,104.28,104.24,104.28,23796.0,78.5223,78.5374,78.5072,78.5374,23796.0
2017-05-16 14:10:00,104.27,104.32,104.27,104.3,25461.0,78.5298,78.5675,78.5298,78.5524,25461.0
2017-05-16 14:15:00,104.29,104.35,104.25,104.34,30159.0,78.5449,78.5901,78.5148,78.5826,30159.0
2017-05-16 14:20:00,104.34,104.35,104.28,104.28,22287.0,78.5826,78.5901,78.5374,78.5374,22287.0
2017-05-16 14:25:00,104.28,104.3,104.26,104.3,14884.0,78.5374,78.5524,78.5223,78.5524,14884.0
2017-05-16 14:30:00,104.3,104.35,104.3,104.34,13677.0,78.5524,78.5901,78.5524,78.5826,13677.0
2017-05-16 14:35:00,104.34,104.37,104.34,104.35,13840.0,78.5826,78.6052,78.5826,78.5901,13840.0
2017-05-16 14:40:00,104.35,104.37,104.32,104.33,18701.0,78.5901,78.6052,78.5675,78.575,18701.0
2017-05-16 14:45:00,104.33,104.39,104.3,104.38,11764.0,78.575,78.6202,78.5524,78.6127,11764.0
2017-05-16 14:50:00,104.37,104.41,104.36,104.38,8860.0,78.6052,78.6353,78.5976,78.6127,8860.0
2017-05-16 14:55:00,104.38,104.39,104.36,104.37,8228.0,78.6127,78.6202,78.5976,78.6052,8228.0
2017-05-16 15:00:00,104.37,104.42,104.36,104.41,15098.0,78.6052,78.6428,78.5976,78.6353,15098.0
2017-05-16 15:05:00,104.41,104.45,104.4,104.45,26243.0,78.6353,78.6654,78.6277,78.6654,26243.0
2017-05-16 15:10:00,104.45,104.51,104.44,104.5,26997.0,78.6654,78.7106,78.6579,78.7031,26997.0
2017-05-16 15:15:00,104.51,104.51,104.46,104.5,30907.0,78.7106,78.7106,78.6729,78.7031,30907.0
2017-05-16 15:20:00,104.49,104.52,104.49,104.51,18637.0,78.6955,78.7181,78.6955,78.7106,18637.0
2017-05-16 15:25:00,104.51,104.51,104.46,104.5,31670.0,78.7106,78.7106,78.6729,78.7031,31670.0
2017-05-16 15:30:00,104.5,104.51,104.48,104.5,31715.0,78.7031,78.7106,78.688,78.7031,31715.0
2017-05-16 15:35:00,104.49,104.61,104.49,104.61,78602.0,78.6955,78.7859,78.6955,78.7859,78602.0
2017-05-16 15:40:00,104.6,104.7,104.6,104.61,69070.0,78.7784,78.8537,78.7784,78.7859,69070.0
2017-05-16 15:45:00,104.6,104.61,104.52,104.54,80168.0,78.7784,78.7859,78.7181,78.7332,80168.0
2017-05-16 15:50:00,104.53,104.58,104.52,104.57,82896.0,78.7257,78.7633,78.7181,78.7558,82896.0
2017-05-16 15:55:00,104.56,104.58,104.49,104.51,120427.0,78.7483,78.7633,78.6955,78.7106,120427.0
2017-05-17 09:30:00,103.74,103.94,103.71,103.85,41857.0,78.1307,78.2813,78.1081,78.2135,41857.0
2017-05-17 09:35:00,103.93,104.14,103.9,104.02,16128.0,78.2738,78.4319,78.2512,78.3416,16128.0
2017-05-17 09:40:00,104.03,104.12,103.85,103.89,34854.0,78.3491,78.4169,78.2135,78.2436,34854.0
2017-05-17 09:45:00,103.86,103.9,103.74,103.88,45367.0,78.2211,78.2512,78.1307,78.2361,45367.0
2017-05-17 09:50:00,103.89,103.97,103.57,103.6,42846.0,78.2436,78.3039,78.0026,78.0252,42846.0
2017-05-17 09:55:00,103.57,103.65,103.4,103.48,34573.0,78.0026,78.0629,77.8746,77.9349,34573.0
2017-05-17 10:00:00,103.45,103.48,103.26,103.44,42115.0,77.9123,77.9349,77.7692,77.9047,42115.0
2017-05-17 10:05:00,103.43,103.57,103.37,103.47,20424.0,77.8972,78.0026,77.852,77.9273,20424.0
2017-05-17 10:10:00,103.47,103.57,103.41,103.42,24942.0,77.9273,78.0026,77.8821,77.8897,24942.0
2017-05-17 10:15:00,103.44,103.5,103.37,103.4,32438.0,77.9047,77.9499,77.852,77.8746,32438.0
2017-05-17 10:20:00,103.39,103.44,103.27,103.31,36613.0,77.8671,77.9047,77.7767,77.8068,36613.0
2017-05-17 10:25:00,103.3,103.35,103.2,103.24,34697.0,77.7993,77.837,77.724,77.7541,34697.0
2017-05-17 10:30:00,103.24,103.35,103.13,103.17,68777.0,77.7541,77.837,77.6713,77.7014,68777.0
2017-05-17 10:35:00,103.17,103.23,103.1,103.23,32212.0,77.7014,77.7466,77.6487,77.7466,32212.0
2017-05-17 10:40:00,103.24,103.36,103.2,103.36,29178.0,77.7541,77.8445,77.724,77.8445,29178.0
2017-05-17 10:45:00,103.36,103.36,103.24,103.3,17165.0,77.8445,77.8445,77.7541,77.7993,17165.0
2017-05-17 10:50:00,103.28,103.33,103.19,103.2,15459.0,77.7842,77.8219,77.7165,77.724,15459.0
2017-05-17 10:55:00,103.2,103.22,103.0,103.03,29556.0,77.724,77.739,77.5734,77.5959,29556.0
2017-05-17 11:00:00,103.04,103.13,103.03,103.04,21339.0,77.6035,77.6713,77.5959,77.6035,21339.0
2017-05-17 11:05:00,103.05,103.08,103.02,103.06,26511.0,77.611,77.6336,77.5884,77.6185,26511.0
2017-05-17 11:10:00,103.05,103.22,103.04,103.2,23351.0,77.611,77.739,77.6035,77.724,23351.0
2017-05-17 11:15:00,103.22,103.34,103.18,103.33,15826.0,77.739,77.8294,77.7089,77.8219,15826.0
2017-05-17 11:20:00,103.34,103.39,103.31,103.39,17960.0,77.8294,77.8671,77.8068,77.8671,17960.0
2017-05-17 11:25:00,103.39,103.5,103.39,103.41,22630.0,77.8671,77.9499,77.8671,77.8821,22630.0
2017-05-17 11:30:00,103.4,103.46,103.35,103.37,13525.0,77.8746,77.9198,77.837,77.852,13525.0
2017-05-17 11:35:00,103.38,103.46,103.37,103.45,12924.0,77.8595,77.9198,77.852,77.9123,12924.0
2017-05-17 11:40:00,103.44,103.54,103.42,103.53,21104.0,77.9047,77.98,77.8897,77.9725,21104.0
2017-05-17 11:45:00,103.53,103.53,103.38,103.47,15049.0,77.9725,77.9725,77.8595,77.9273,15049.0
2017-05-17 11:50:00,103.46,103.5,103.42,103.42,12293.0,77.9198,77.9499,77.8897,77.8897,12293.0
2017-05-17 11:55:00,103.43,103.66,103.41,103.65,37404.0,77.8972,78.0704,77.8821,78.0629,37404.0
2017-05-17 12:00:00,103.64,103.65,103.54,103.62,14817.0,78.0554,78.0629,77.98,78.0403,14817.0
2017-05-17 12:05:00,103.61,103.64,103.56,103.62,19833.0,78.0328,78.0554,77.9951,78.0403,19833.0
2017-05-17 12:10:00,103.62,103.67,103.61,103.65,13410.0,78.0403,78.078,78.0328,78.0629,13410.0
2017-05-17 12:15:00,103.66,103.66,103.61,103.64,15324.0,78.0704,78.0704,78.0328,78.0554,15324.0
2017-05-17 12:20:00,103.64,103.65,103.55,103.64,17373.0,78.0554,78.0629,77.9876,78.0554,17373.0
2017-05-17 12:25:00,103.63,103.63,103.51,103.51,15848.0,78.0478,78.0478,77.9575,77.9575,15848.0
2017-05-17 12:30:00,103.52,103.54,103.46,103.5,14838.0,77.965,77.98,77.9198,77.9499,14838.0
2017-05-17 12:35:00,103.51,103.58,103.48,103.58,18606.0,77.9575,78.0102,77.9349,78.0102,18606.0
2017-05-17 12:40:00,103.58,103.6,103.5,103.5,15454.0,78.0102,78.0252,77.9499,77.9499,15454.0
2017-05-17 12:45:00,103.51,103.55,103.51,103.51,13998.0,77.9575,77.9876,77.9575,77.9575,13998.0
2017-05-17 12:50:00,103.5,103.53,103.48,103.52,9145.0,77.9499,77.9725,77.9349,77.965,9145.0
2017-05-17 12:55:00,103.52,103.66,103.52,103.63,27012.0,77.965,78.0704,77.965,78.0478,27012.0
2017-05-17 13:00:00,103.62,103.62,103.57,103.6,9827.0,78.0403,78.0403,78.0026,78.0252,9827.0
2017-05-17 13:05:00,103.59,103.68,103.57,103.62,16619.0,78.0177,78.0855,78.0026,78.0403,16619.0
2017-05-17 13:10:00,103.61,103.61,103.47,103.53,14504.0,78.0328,78.0328,77.9273,77.9725,14504.0
2017-05-17 13:15:00,103.55,103.57,103.4,103.41,15272.0,77.9876,78.0026,77.8746,77.8821,15272.0
2017-05-17 13:20:00,103.41,103.52,103.36,103.48,12944.0,77.8821,77.965,77.8445,77.9349,12944.0
2017-05-17 13:25:00,103.45,103.5,103.41,103.46,14496.0,77.9123,77.9499,77.8821,77.9198,14496.0
2017-05-17 13:30:00,103.47,103.53,103.43,103.53,16549.0,77.9273,77.9725,77.8972,77.9725,16549.0
2017-05-17 13:35:00,103.5,103.55,103.46,103.55,33683.0,77.9499,77.9876,77.9198,77.9876,33683.0
2017-05-17 13:40:00,103.54,103.55,103.41,103.48,13561.0,77.98,77.9876,77.8821,77.9349,13561.0
2017-05-17 13:45:00,103.46,103.48,103.33,103.44,17710.0,77.9198,77.9349,77.8219,77.9047,17710.0
2017-05-17 13:50:00,103.44,103.46,103.37,103.43,26529.0,77.9047,77.9198,77.852,77.8972,26529.0
2017-05-17 13:55:00,103.42,103.43,103.33,103.41,25432.0,77.8897,77.8972,77.8219,77.8821,25432.0
2017-05-17 14:00:00,103.39,103.51,103.38,103.51,13462.0,77.8671,77.9575,77.8595,77.9575,13462.0
2017-05-17 14:05:00,103.5,103.5,103.4,103.42,34513.0,77.9499,77.9499,77.8746,77.8897,34513.0
2017-05-17 14:10:00,103.41,103.41,103.29,103.32,20806.0,77.8821,77.8821,77.7918,77.8144,20806.0
2017-05-17 14:15:00,103.32,103.36,103.21,103.3,48145.0,77.8144,77.8445,77.7315,77.7993,48145.0
2017-05-17 14:20:00,103.29,103.37,103.21,103.26,24096.0,77.7918,77.852,77.7315,77.7692,24096.0
2017-05-17 14:25:00,103.26,103.33,103.14,103.16,31589.0,77.7692,77.8219,77.6788,77.6939,31589.0
2017-05-17 14:30:00,103.15,103.19,103.09,103.1,22272.0,77.6863,77.7165,77.6411,77.6487,22272.0
2017-05-17 14:35:00,103.09,103.09,102.98,102.98,46102.0,77.6411,77.6411,77.5583,77.5583,46102.0
2017-05-17 14:40:00,102.98,103.09,102.92,102.95,23434.0,77.5583,77.6411,77.5131,77.5357,23434.0
2017-05-17 14:45:00,102.93,102.96,102.8,102.8,34253.0,77.5206,77.5432,77.4227,77.4227,34253.0
2017-05-17 14:50:00,102.8,102.99,102.78,102.99,29554.0,77.4227,77.5658,77.4077,77.5658,29554.0
2017-05-17 14:55:00,102.99,103.18,102.95,103.15,41144.0,77.5658,77.7089,77.5357,77.6863,41144.0
2017-05-17 15:00:00,103.15,103.28,103.09,103.26,30007.0,77.6863,77.7842,77.6411,77.7692,30007.0
2017-05-17 15:05:00,103.25,103.29,103.21,103.26,20215.0,77.7616,77.7918,77.7315,77.7692,20215.0
2017-05-17 15:10:00,103.27,103.31,103.15,103.23,31396.0,77.7767,77.8068,77.6863,77.7466,31396.0
2017-05-17 15:15:00,103.22,103.32,103.15,103.26,48086.0,77.739,77.8144,77.6863,77.7692,48086.0
2017-05-17 15:20:00,103.25,103.37,103.22,103.23,33690.0,77.7616,77.852,77.739,77.7466,33690.0
2017-05-17 15:25:00,103.23,103.24,103.11,103.12,31684.0,77.7466,77.7541,77.6562,77.6637,31684.0
2017-05-17 15:30:00,103.12,103.25,103.11,103.17,58210.0,77.6637,77.7616,77.6562,77.7014,58210.0
2017-05-17 15:35:00,103.17,103.21,103.11,103.13,53348.0,77.7014,77.7315,77.6562,77.6713,53348.0
2017-05-17 15:40:00,103.13,103.15,103.0,103.04,79031.0,77.6713,77.6863,77.5734,77.6035,79031.0
2017-05-17 15:45:00,103.02,103.12,102.99,102.99,98145.0,77.5884,77.6637,77.5658,77.5658,98145.0
2017-05-17 15:50:00,102.99,103.02,102.83,102.83,75977.0,77.5658,77.5884,77.4453,77.4453,75977.0
2017-05-17 15:55:00,102.83,102.94,102.81,102.87,153261.0,77.4453,77.5282,77.4303,77.4754,153261.0
2017-05-18 09:30:00,102.94,102.94,102.68,102.71,67508.0,77.5282,77.5282,77.3323,77.3549,67508.0
2017-05-18 09:35:00,102.68,102.79,102.51,102.58,49496.0,77.3323,77.4152,77.2043,77.257,49496.0
2017-05-18 09:40:00,102.59,102.59,102.22,102.24,95588.0,77.2646,77.2646,76.9859,77.001,95588.0
2017-05-18 09:45:00,102.26,102.53,102.12,102.5,47812.0,77.016,77.2194,76.9106,77.1968,47812.0
2017-05-18 09:50:00,102.54,102.6,102.41,102.59,44408.0,77.2269,77.2721,77.129,77.2646,44408.0
2017-05-18 09:55:00,102.6,102.81,102.57,102.75,65159.0,77.2721,77.4303,77.2495,77.3851,65159.0
2017-05-18 10:00:00,102.76,103.36,102.74,103.11,125350.0,77.3926,77.8445,77.3775,77.6562,125350.0
2017-05-18 10:05:00,103.11,103.11,102.95,102.98,23792.0,77.6562,77.6562,77.5357,77.5583,23792.0
2017-05-18 10:10:00,102.97,103.07,102.95,103.07,16818.0,77.5508,77.6261,77.5357,77.6261,16818.0
2017-05-18 10:15:00,103.09,103.16,102.99,103.01,30689.0,77.6411,77.6939,77.5658,77.5809,30689.0
2017-05-18 10:20:00,102.98,103.04,102.95,102.98,29126.0,77.5583,77.6035,77.5357,77.5583,29126.0
2017-05-18 10:25:00,102.94,103.22,102.94,103.2,21222.0,77.5282,77.739,77.5282,77.724,21222.0
2017-05-18 10:30:00,103.2,103.44,103.18,103.33,21458.0,77.724,77.9047,77.7089,77.8219,21458.0
2017-05-18 10:35:00,103.35,103.48,103.32,103.41,20671.0,77.837,77.9349,77.8144,77.8821,20671.0
2017-05-18 10:40:00,103.39,103.42,103.3,103.37,23325.0,77.8671,77.8897,77.7993,77.852,23325.0
2017-05-18 10:45:00,103.38,103.47,103.34,103.45,13240.0,77.8595,77.9273,77.8294,77.9123,13240.0
2017-05-18 10:50:00,103.45,103.49,103.39,103.42,17928.0,77.9123,77.9424,77.8671,77.8897,17928.0
2017-05-18 10:55:00,103.43,103.45,103.36,103.42,14019.0,77.8972,77.9123,77.8445,77.8897,14019.0
2017-05-18 11:00:00,103.46,103.64,103.44,103.6,15237.0,77.9198,78.0554,77.9047,78.0252,15237.0
2017-05-18 11:05:00,103.6,103.64,103.48,103.53,15280.0,78.0252,78.0554,77.9349,77.9725,15280.0
2017-05-18 11:10:00,103.52,103.53,103.44,103.46,13576.0,77.965,77.9725,77.9047,77.9198,13576.0
2017-05-18 11:15:00,103.44,103.45,103.3,103.3,12424.0,77.9047,77.9123,77.7993,77.7993,12424.0
2017-05-18 11:20:00,103.29,103.38,103.17,103.25,84572.0,77.7918,77.8595,77.7014,77.7616,84572.0
2017-05-18 11:25:00,103.26,103.33,103.25,103.28,19006.0,77.7692,77.8219,77.7616,77.7842,19006.0
2017-05-18 11:30:00,103.25,103.32,103.22,103.3,20595.0,77.7616,77.8144,77.739,77.7993,20595.0
2017-05-18 11:35:00,103.3,103.3,103.18,103.22,18056.0,77.7993,77.7993,77.7089,77.739,18056.0
2017-05-18 11:40:00,103.22,103.25,103.04,103.06,43000.0,77.739,77.7616,77.6035,77.6185,43000.0
2017-05-18 11:45:00,103.06,103.24,103.06,103.2,15016.0,77.6185,77.7541,77.6185,77.724,15016.0
2017-05-18 11:50:00,103.22,103.22,103.12,103.14,14044.0,77.739,77.739,77.6637,77.6788,14044.0
2017-05-18 11:55:00,103.12,103.13,103.05,103.08,10818.0,77.6637,77.6713,77.611,77.6336,10818.0
2017-05-18 12:00:00,103.08,103.14,103.0,103.03,20262.0,77.6336,77.6788,77.5734,77.5959,20262.0
2017-05-18 12:05:00,103.02,103.02,102.91,102.95,21181.0,77.5884,77.5884,77.5056,77.5357,21181.0
2017-05-18 12:10:00,102.95,102.99,102.9,102.9,12942.0,77.5357,77.5658,77.498,77.498,12942.0
2017-05-18 12:15:00,102.91,102.93,102.84,102.85,12081.0,77.5056,77.5206,77.4529,77.4604,12081.0
2017-05-18 12:20:00,102.86,102.97,102.86,102.94,9972.0,77.4679,77.5508,77.4679,77.5282,9972.0
2017-05-18 12:25:00,102.93,103.03,102.93,102.96,10929.0,77.5206,77.5959,77.5206,77.5432,10929.0
2017-05-18 12:30:00,102.97,103.05,102.96,102.98,17347.0,77.5508,77.611,77.5432,77.5583,17347.0
2017-05-18 12:35:00,102.98,102.98,102.92,102.94,12143.0,77.5583,77.5583,77.5131,77.5282,12143.0
2017-05-18 12:40:00,102.94,102.97,102.9,102.92,16637.0,77.5282,77.5508,77.498,77.5131,16637.0
2017-05-18 12:45:00,102.91,102.91,102.8,102.84,22736.0,77.5056,77.5056,77.4227,77.4529,22736.0
2017-05-18 12:50:00,102.85,102.87,102.81,102.82,10303.0,77.4604,77.4754,77.4303,77.4378,10303.0
2017-05-18 12:55:00,102.83,102.89,102.82,102.84,13570.0,77.4453,77.4905,77.4378,77.4529,13570.0
2017-05-18 13:00:00,102.84,102.88,102.8,102.81,14210.0,77.4529,77.483,77.4227,77.4303,14210.0
2017-05-18 13:05:00,102.82,102.83,102.71,102.72,15746.0,77.4378,77.4453,77.3549,77.3625,15746.0
2017-05-18 13:10:00,102.73,102.78,102.67,102.7,8605.0,77.37,77.4077,77.3248,77.3474,8605.0
2017-05-18 13:15:00,102.7,102.78,102.7,102.73,20909.0,77.3474,77.4077,77.3474,77.37,20909.0
2017-05-18 13:20:00,102.74,102.75,102.69,102.71,13430.0,77.3775,77.3851,77.3399,77.3549,13430.0
2017-05-18 13:25:00,102.71,102.74,102.68,102.73,8372.0,77.3549,77.3775,77.3323,77.37,8372.0
2017-05-18 13:30:00,102.73,102.81,102.67,102.81,16031.0,77.37,77.4303,77.3248,77.4303,16031.0
2017-05-18 13:35:00,102.81,102.89,102.72,102.86,13769.0,77.4303,77.4905,77.3625,77.4679,13769.0
2017-05-18 13:40:00,102.87,102.94,102.85,102.93,8967.0,77.4754,77.5282,77.4604,77.5206,8967.0
2017-05-18 13:45:00,102.93,103.01,102.92,103.01,24789.0,77.5206,77.5809,77.5131,77.5809,24789.0
2017-05-18 13:50:00,103.0,103.13,102.96,103.13,17847.0,77.5734,77.6713,77.5432,77.6713,17847.0
2017-05-18 13:55:00,103.14,103.19,103.11,103.12,19095.0,77.6788,77.7165,77.6562,77.6637,19095.0
2017-05-18 14:00:00,103.12,103.43,103.12,103.37,32170.0,77.6637,77.8972,77.6637,77.852,32170.0
2017-05-18 14:05:00,103.36,103.54,103.34,103.53,13055.0,77.8445,77.98,77.8294,77.9725,13055.0
2017-05-18 14:10:00,103.55,103.55,103.4,103.43,17347.0,77.9876,77.9876,77.8746,77.8972,17347.0
2017-05-18 14:15:00,103.42,103.43,103.27,103.34,22002.0,77.8897,77.8972,77.7767,77.8294,22002.0
2017-05-18 14:20:00,103.35,103.46,103.33,103.39,15902.0,77.837,77.9198,77.8219,77.8671,15902.0
2017-05-18 14:25:00,103.4,103.45,103.38,103.41,11406.0,77.8746,77.9123,77.8595,77.8821,11406.0
2017-05-18 14:30:00,103.41,103.6,103.4,103.53,16155.0,77.8821,78.0252,77.8746,77.9725,16155.0
2017-05-18 14:35:00,103.52,103.53,103.4,103.45,23275.0,77.965,77.9725,77.8746,77.9123,23275.0
2017-05-18 14:40:00,103.45,103.49,103.44,103.45,11389.0,77.9123,77.9424,77.9047,77.9123,11389.0
2017-05-18 14:45:00,103.45,103.46,103.38,103.46,13360.0,77.9123,77.9198,77.8595,77.9198,13360.0
2017-05-18 14:50:00,103.47,103.48,103.35,103.38,14530.0,77.9273,77.9349,77.837,77.8595,14530.0
2017-05-18 14:55:00,103.39,103.41,103.3,103.35,13230.0,77.8671,77.8821,77.7993,77.837,13230.0
2017-05-18 15:00:00,103.35,103.4,103.31,103.33,18866.0,77.837,77.8746,77.8068,77.8219,18866.0
2017-05-18 15:05:00,103.33,103.4,103.26,103.37,28525.0,77.8219,77.8746,77.7692,77.852,28525.0
2017-05-18 15:10:00,103.38,103.45,103.33,103.36,18663.0,77.8595,77.9123,77.8219,77.8445,18663.0
2017-05-18 15:15:00,103.37,103.39,103.27,103.28,18262.0,77.852,77.8671,77.7767,77.7842,18262.0
2017-05-18 15:20:00,103.26,103.34,103.17,103.3,22550.0,77.7692,77.8294,77.7014,77.7993,22550.0
2017-05-18 15:25:00,103.31,103.31,103.18,103.23,27576.0,77.8068,77.8068,77.7089,77.7466,27576.0
2017-05-18 15:30:00,103.24,103.27,103.16,103.21,36203.0,77.7541,77.7767,77.6939,77.7315,36203.0
2017-05-18 15:35:00,103.22,103.32,103.2,103.3,44836.0,77.739,77.8144,77.724,77.7993,44836.0
2017-05-18 15:40:00,103.3,103.3,103.19,103.2,53845.0,77.7993,77.7993,77.7165,77.724,53845.0
2017-05-18 15:45:00,103.2,103.31,103.2,103.29,77350.0,77.724,77.8068,77.724,77.7918,77350.0
2017-05-18 15:50:00,103.28,103.37,103.23,103.23,47548.0,77.7842,77.852,77.7466,77.7466,47548.0
2017-05-18 15:55:00,103.24,103.31,103.17,103.21,226007.0,77.7541,77.8068,77.7014,77.7315,226007.0
2017-05-19 09:30:00,103.24,103.4,103.12,103.16,259606.0,77.7541,77.8746,77.6637,77.6939,259606.0
2017-05-19 09:35:00,103.19,103.2,103.01,103.07,21957.0,77.7165,77.724,77.5809,77.6261,21957.0
2017-05-19 09:40:00,103.08,103.34,103.08,103.23,18807.0,77.6336,77.8294,77.6336,77.7466,18807.0
2017-05-19 09:45:00,103.27,103.28,103.1,103.21,17010.0,77.7767,77.7842,77.6487,77.7315,17010.0
2017-05-19 09:50:00,103.24,103.48,103.24,103.42,20208.0,77.7541,77.9349,77.7541,77.8897,20208.0
2017-05-19 09:55:00,103.39,103.4,103.23,103.28,16003.0,77.8671,77.8746,77.7466,77.7842,16003.0
2017-05-19 10:00:00,103.27,103.4,103.25,103.38,12849.0,77.7767,77.8746,77.7616,77.8595,12849.0
2017-05-19 10:05:00,103.37,103.39,103.27,103.27,14383.0,77.852,77.8671,77.7767,77.7767,14383.0
2017-05-19 10:10:00,103.27,103.35,103.2,103.33,18953.0,77.7767,77.837,77.724,77.8219,18953.0
2017-05-19 10:15:00,103.33,103.47,103.32,103.4,12577.0,77.8219,77.9273,77.8144,77.8746,12577.0
2017-05-19 10:20:00,103.37,103.45,103.37,103.44,17822.0,77.852,77.9123,77.852,77.9047,17822.0
2017-05-19 10:25:00,103.45,103.63,103.45,103.49,20700.0,77.9123,78.0478,77.9123,77.9424,20700.0
2017-05-19 10:30:00,103.49,103.49,103.37,103.43,10134.0,77.9424,77.9424,77.852,77.8972,10134.0
2017-05-19 10:35:00,103.43,103.43,103.24,103.31,18550.0,77.8972,77.8972,77.7541,77.8068,18550.0
2017-05-19 10:40:00,103.32,103.36,103.27,103.28,13960.0,77.8144,77.8445,77.7767,77.7842,13960.0
2017-05-19 10:45:00,103.27,103.39,103.27,103.36,12335.0,77.7767,77.8671,77.7767,77.8445,12335.0
2017-05-19 10:50:00,103.35,103.39,103.32,103.35,9148.0,77.837,77.8671,77.8144,77.837,9148.0
2017-05-19 10:55:00,103.34,103.36,103.28,103.32,10469.0,77.8294,77.8445,77.7842,77.8144,10469.0
2017-05-19 11:00:00,103.32,103.33,103.23,103.29,18043.0,77.8144,77.8219,77.7466,77.7918,18043.0
2017-05-19 11:05:00,103.29,103.39,103.28,103.34,10801.0,77.7918,77.8671,77.7842,77.8294,10801.0
2017-05-19 11:10:00,103.34,103.4,103.3,103.33,24630.0,77.8294,77.8746,77.7993,77.8219,24630.0
2017-05-19 11:15:00,103.34,103.34,103.26,103.29,13279.0,77.8294,77.8294,77.7692,77.7918,13279.0
2017-05-19 11:20:00,103.31,103.32,103.28,103.3,7000.0,77.8068,77.8144,77.7842,77.7993,7000.0
2017-05-19 11:25:00,103.31,103.38,103.29,103.34,13480.0,77.8068,77.8595,77.7918,77.8294,13480.0
2017-05-19 11:30:00,103.34,103.38,103.29,103.34,12033.0,77.8294,77.8595,77.7918,77.8294,12033.0
2017-05-19 11:35:00,103.35,103.36,103.25,103.32,20365.0,77.837,77.8445,77.7616,77.8144,20365.0
2017-05-19 11:40:00,103.3,103.31,103.25,103.31,14099.0,77.7993,77.8068,77.7616,77.8068,14099.0
2017-05-19 11:45:00,103.31,103.41,103.31,103.41,7057.0,77.8068,77.8821,77.8068,77.8821,7057.0
2017-05-19 11:50:00,103.41,103.52,103.41,103.48,14257.0,77.8821,77.965,77.8821,77.9349,14257.0
2017-05-19 11:55:00,103.48,103.55,103.47,103.51,7814.0,77.9349,77.9876,77.9273,77.9575,7814.0
2017-05-19 12:00:00,103.51,103.67,103.51,103.6,25049.0,77.9575,78.078,77.9575,78.0252,25049.0
2017-05-19 12:05:00,103.6,103.63,103.56,103.56,7884.0,78.0252,78.0478,77.9951,77.9951,7884.0
2017-05-19 12:10:00,103.54,103.63,103.52,103.62,12806.0,77.98,78.0478,77.965,78.0403,12806.0
2017-05-19 12:15:00,103.63,103.63,103.56,103.58,8634.0,78.0478,78.0478,77.9951,78.0102,8634.0
2017-05-19 12:20:00,103.58,103.6,103.54,103.57,7906.0,78.0102,78.0252,77.98,78.0026,7906.0
2017-05-19 12:25:00,103.57,103.58,103.54,103.55,5103.0,78.0026,78.0102,77.98,77.9876,5103.0
2017-05-19 12:30:00,103.56,103.58,103.53,103.54,10020.0,77.9951,78.0102,77.9725,77.98,10020.0
2017-05-19 12:35:00,103.54,103.58,103.51,103.52,14222.0,77.98,78.0102,77.9575,77.965,14222.0
2017-05-19 12:40:00,103.52,103.57,103.5,103.52,10483.0,77.965,78.0026,77.9499,77.965,10483.0
2017-05-19 12:45:00,103.52,103.58,103.51,103.57,6749.0,77.965,78.0102,77.9575,78.0026,6749.0
2017-05-19 12:50:00,103.59,103.64,103.58,103.62,9256.0,78.0177,78.0554,78.0102,78.0403,9256.0
2017-05-19 12:55:00,103.63,103.64,103.55,103.55,11823.0,78.0478,78.0554,77.9876,77.9876,11823.0
2017-05-19 13:00:00,103.55,103.57,103.48,103.51,10701.0,77.9876,78.0026,77.9349,77.9575,10701.0
2017-05-19 13:05:00,103.5,103.5,103.41,103.49,10037.0,77.9499,77.9499,77.8821,77.9424,10037.0
2017-05-19 13:10:00,103.5,103.54,103.48,103.54,13655.0,77.9499,77.98,77.9349,77.98,13655.0
2017-05-19 13:15:00,103.54,103.58,103.52,103.58,13571.0,77.98,78.0102,77.965,78.0102,13571.0
2017-05-19 13:20:00,103.56,103.58,103.52,103.53,10818.0,77.9951,78.0102,77.965,77.9725,10818.0
2017-05-19 13:25:00,103.53,103.55,103.51,103.52,11912.0,77.9725,77.9876,77.9575,77.965,11912.0
2017-05-19 13:30:00,103.54,103.55,103.5,103.53,13638.0,77.98,77.9876,77.9499,77.9725,13638.0
2017-05-19 13:35:00,103.54,103.6,103.54,103.58,8598.0,77.98,78.0252,77.98,78.0102,8598.0
2017-05-19 13:40:00,103.58,103.6,103.54,103.6,7195.0,78.0102,78.0252,77.98,78.0252,7195.0
2017-05-19 13:45:00,103.6,103.66,103.6,103.63,8374.0,78.0252,78.0704,78.0252,78.0478,8374.0
2017-05-19 13:50:00,103.61,103.7,103.61,103.67,6490.0,78.0328,78.1006,78.0328,78.078,6490.0
2017-05-19 13:55:00,103.67,103.7,103.66,103.69,12368.0,78.078,78.1006,78.0704,78.093,12368.0
2017-05-19 14:00:00,103.69,103.74,103.68,103.72,18803.0,78.093,78.1307,78.0855,78.1156,18803.0
2017-05-19 14:05:00,103.7,103.74,103.66,103.68,32050.0,78.1006,78.1307,78.0704,78.0855,32050.0
2017-05-19 14:10:00,103.69,103.81,103.69,103.81,16259.0,78.093,78.1834,78.093,78.1834,16259.0
2017-05-19 14:15:00,103.81,103.84,103.73,103.75,19927.0,78.1834,78.206,78.1231,78.1382,19927.0
2017-05-19 14:20:00,103.75,103.75,103.68,103.69,11709.0,78.1382,78.1382,78.0855,78.093,11709.0
2017-05-19 14:25:00,103.7,103.74,103.69,103.74,20490.0,78.1006,78.1307,78.093,78.1307,20490.0
2017-05-19 14:30:00,103.74,103.87,103.74,103.81,16435.0,78.1307,78.2286,78.1307,78.1834,16435.0
2017-05-19 14:35:00,103.83,103.83,103.77,103.83,9468.0,78.1985,78.1985,78.1533,78.1985,9468.0
2017-05-19 14:40:00,103.82,103.89,103.78,103.82,19609.0,78.1909,78.2436,78.1608,78.1909,19609.0
2017-05-19 14:45:00,103.82,103.83,103.75,103.78,14797.0,78.1909,78.1985,78.1382,78.1608,14797.0
2017-05-19 14:50:00,103.77,103.79,103.69,103.7,29812.0,78.1533,78.1683,78.093,78.1006,29812.0
2017-05-19 14:55:00,103.69,103.75,103.68,103.72,26878.0,78.093,78.1382,78.0855,78.1156,26878.0
2017-05-19 15:00:00,103.72,103.72,103.65,103.7,22048.0,78.1156,78.1156,78.0629,78.1006,22048.0
2017-05-19 15:05:00,103.7,103.73,103.54,103.54,33472.0,78.1006,78.1231,77.98,77.98,33472.0
2017-05-19 15:10:00,103.53,103.67,103.52,103.67,35289.0,77.9725,78.078,77.965,78.078,35289.0
2017-05-19 15:15:00,103.66,103.69,103.53,103.54,24386.0,78.0704,78.093,77.9725,77.98,24386.0
2017-05-19 15:20:00,103.54,103.57,103.44,103.56,43182.0,77.98,78.0026,77.9047,77.9951,43182.0
2017-05-19 15:25:00,103.56,103.61,103.5,103.5,24669.0,77.9951,78.0328,77.9499,77.9499,24669.0
2017-05-19 15:30:00,103.49,103.52,103.46,103.51,26309.0,77.9424,77.965,77.9198,77.9575,26309.0
2017-05-19 15:35:00,103.5,103.61,103.45,103.59,41216.0,77.9499,78.0328,77.9123,78.0177,41216.0
2017-05-19 15:40:00,103.59,103.59,103.42,103.49,51986.0,78.0177,78.0177,77.8897,77.9424,51986.0
2017-05-19 15:45:00,103.47,103.5,103.35,103.37,47788.0,77.9273,77.9499,77.837,77.852,47788.0
2017-05-19 15:50:00,103.38,103.43,103.35,103.36,48077.0,77.8595,77.8972,77.837,77.8445,48077.0
2017-05-19 15:55:00,103.36,103.44,103.32,103.41,87140.0,77.8445,77.9047,77.8144,77.8821,87140.0
2017-05-22 09:30:00,103.35,103.51,103.34,103.37,81755.0,77.837,77.9575,77.8294,77.852,81755.0
2017-05-22 09:35:00,103.4,103.61,103.4,103.57,22944.0,77.8746,78.0328,77.8746,78.0026,22944.0
2017-05-22 09:40:00,103.59,103.59,103.35,103.35,19343.0,78.0177,78.0177,77.837,77.837,19343.0
2017-05-22 09:45:00,103.37,103.67,103.35,103.67,32877.0,77.852,78.078,77.837,78.078,32877.0
2017-05-22 09:50:00,103.68,103.68,103.47,103.47,12257.0,78.0855,78.0855,77.9273,77.9273,12257.0
2017-05-22 09:55:00,103.47,103.51,103.39,103.47,13444.0,77.9273,77.9575,77.8671,77.9273,13444.0
2017-05-22 10:00:00,103.46,103.53,103.39,103.51,13325.0,77.9198,77.9725,77.8671,77.9575,13325.0
2017-05-22 10:05:00,103.53,103.53,103.34,103.36,16996.0,77.9725,77.9725,77.8294,77.8445,16996.0
2017-05-22 10:10:00,103.36,103.38,103.24,103.29,25697.0,77.8445,77.8595,77.7541,77.7918,25697.0
2017-05-22 10:15:00,103.29,103.33,103.24,103.25,24301.0,77.7918,77.8219,77.7541,77.7616,24301.0
2017-05-22 10:20:00,103.26,103.31,103.17,103.19,22312.0,77.7692,77.8068,77.7014,77.7165,22312.0
2017-05-22 10:25:00,103.18,103.21,103.1,103.21,28637.0,77.7089,77.7315,77.6487,77.7315,28637.0
2017-05-22 10:30:00,103.21,103.32,103.17,103.22,28249.0,77.7315,77.8144,77.7014,77.739,28249.0
2017-05-22 10:35:00,103.2,103.2,103.11,103.17,29989.0,77.724,77.724,77.6562,77.7014,29989.0
2017-05-22 10:40:00,103.17,103.26,103.12,103.26,13660.0,77.7014,77.7692,77.6637,77.7692,13660.0
2017-05-22 10:45:00,103.27,103.37,103.26,103.3,27380.0,77.7767,77.852,77.7692,77.7993,27380.0
2017-05-22 10:50:00,103.3,103.33,103.25,103.3,17355.0,77.7993,77.8219,77.7616,77.7993,17355.0
2017-05-22 10:55:00,103.3,103.45,103.3,103.43,18557.0,77.7993,77.9123,77.7993,77.8972,18557.0
2017-05-22 11:00:00,103.43,103.52,103.39,103.52,19177.0,77.8972,77.965,77.8671,77.965,19177.0
2017-05-22 11:05:00,103.53,103.57,103.45,103.52,10224.0,77.9725,78.0026,77.9123,77.965,10224.0
2017-05-22 11:10:00,103.52,103.59,103.5,103.58,11546.0,77.965,78.0177,77.9499,78.0102,11546.0
2017-05-22 11:15:00,103.58,103.79,103.58,103.76,23558.0,78.0102,78.1683,78.0102,78.1457,23558.0
2017-05-22 11:20:00,103.75,103.82,103.72,103.8,23655.0,78.1382,78.1909,78.1156,78.1759,23655.0
2017-05-22 11:25:00,103.79,103.81,103.73,103.74,14801.0,78.1683,78.1834,78.1231,78.1307,14801.0
2017-05-22 11:30:00,103.72,103.77,103.71,103.76,16236.0,78.1156,78.1533,78.1081,78.1457,16236.0
2017-05-22 11:35:00,103.76,103.76,103.64,103.68,11638.0,78.1457,78.1457,78.0554,78.0855,11638.0
2017-05-22 11:40:00,103.69,103.71,103.6,103.62,10836.0,78.093,78.1081,78.0252,78.0403,10836.0
2017-05-22 11:45:00,103.62,103.64,103.55,103.61,13372.0,78.0403,78.0554,77.9876,78.0328,13372.0
2017-05-22 11:50:00,103.61,103.66,103.6,103.62,19780.0,78.0328,78.0704,78.0252,78.0403,19780.0
2017-05-22 11:55:00,103.62,103.81,103.62,103.79,20611.0,78.0403,78.1834,78.0403,78.1683,20611.0
2017-05-22 12:00:00,103.78,103.87,103.76,103.84,17660.0,78.1608,78.2286,78.1457,78.206,17660.0
2017-05-22 12:05:00,103.84,103.85,103.76,103.79,12444.0,78.206,78.2135,78.1457,78.1683,12444.0
2017-05-22 12:10:00,103.79,103.89,103.79,103.88,18455.0,78.1683,78.2436,78.1683,78.2361,18455.0
2017-05-22 12:15:00,103.85,103.92,103.82,103.84,16835.0,78.2135,78.2662,78.1909,78.206,16835.0
2017-05-22 12:20:00,103.83,103.87,103.8,103.84,9219.0,78.1985,78.2286,78.1759,78.206,9219.0
2017-05-22 12:25:00,103.84,103.9,103.81,103.84,9342.0,78.206,78.2512,78.1834,78.206,9342.0
2017-05-22 12:30:00,103.83,103.85,103.79,103.81,8184.0,78.1985,78.2135,78.1683,78.1834,8184.0
2017-05-22 12:35:00,103.83,103.83,103.8,103.83,5671.0,78.1985,78.1985,78.1759,78.1985,5671.0
2017-05-22 12:40:00,103.83,103.88,103.81,103.86,9215.0,78.1985,78.2361,78.1834,78.2211,9215.0
2017-05-22 12:45:00,103.85,103.93,103.83,103.93,21317.0,78.2135,78.2738,78.1985,78.2738,21317.0
2017-05-22 12:50:00,103.93,104.03,103.9,104.03,17090.0,78.2738,78.3491,78.2512,78.3491,17090.0
2017-05-22 12:55:00,104.04,104.04,103.99,104.01,19040.0,78.3566,78.3566,78.319,78.334,19040.0
2017-05-22 13:00:00,103.99,104.01,103.92,103.92,9072.0,78.319,78.334,78.2662,78.2662,9072.0
2017-05-22 13:05:00,103.9,103.93,103.86,103.91,12280.0,78.2512,78.2738,78.2211,78.2587,12280.0
2017-05-22 13:10:00,103.91,103.92,103.89,103.9,9283.0,78.2587,78.2662,78.2436,78.2512,9283.0
2017-05-22 13:15:00,103.88,103.9,103.73,103.73,12114.0,78.2361,78.2512,78.1231,78.1231,12114.0
2017-05-22 13:20:00,103.73,103.82,103.72,103.77,10793.0,78.1231,78.1909,78.1156,78.1533,10793.0
2017-05-22 13:25:00,103.76,103.77,103.7,103.71,11996.0,78.1457,78.1533,78.1006,78.1081,11996.0
2017-05-22 13:30:00,103.72,103.76,103.69,103.7,9689.0,78.1156,78.1457,78.093,78.1006,9689.0
2017-05-22 13:35:00,103.69,103.75,103.68,103.74,13610.0,78.093,78.1382,78.0855,78.1307,13610.0
2017-05-22 13:40:00,103.73,103.76,103.72,103.74,6255.0,78.1231,78.1457,78.1156,78.1307,6255.0
2017-05-22 13:45:00,103.73,103.8,103.72,103.77,6597.0,78.1231,78.1759,78.1156,78.1533,6597.0
2017-05-22 13:50:00,103.76,103.77,103.74,103.75,11069.0,78.1457,78.1533,78.1307,78.1382,11069.0
2017-05-22 13:55:00,103.74,103.77,103.71,103.72,10275.0,78.1307,78.1533,78.1081,78.1156,10275.0
2017-05-22 14:00:00,103.71,103.71,103.61,103.62,20611.0,78.1081,78.1081,78.0328,78.0403,20611.0
2017-05-22 14:05:00,103.61,103.62,103.57,103.57,19805.0,78.0328,78.0403,78.0026,78.0026,19805.0
2017-05-22 14:10:00,103.57,103.63,103.57,103.62,20904.0,78.0026,78.0478,78.0026,78.0403,20904.0
2017-05-22 14:15:00,103.62,103.65,103.59,103.61,15867.0,78.0403,78.0629,78.0177,78.0328,15867.0
2017-05-22 14:20:00,103.62,103.65,103.61,103.61,12787.0,78.0403,78.0629,78.0328,78.0328,12787.0
2017-05-22 14:25:00,103.62,103.68,103.61,103.68,10565.0,78.0403,78.0855,78.0328,78.0855,10565.0
2017-05-22 14:30:00,103.68,103.71,103.64,103.65,11244.0,78.0855,78.1081,78.0554,78.0629,11244.0
2017-05-22 14:35:00,103.65,103.69,103.64,103.66,13759.0,78.0629,78.093,78.0554,78.0704,13759.0
2017-05-22 14:40:00,103.67,103.68,103.65,103.65,13308.0,78.078,78.0855,78.0629,78.0629,13308.0
2017-05-22 14:45:00,103.66,103.68,103.65,103.67,15995.0,78.0704,78.0855,78.0629,78.078,15995.0
2017-05-22 14:50:00,103.67,103.68,103.65,103.68,13516.0,78.078,78.0855,78.0629,78.0855,13516.0
2017-05-22 14:55:00,103.67,103.69,103.63,103.68,14886.0,78.078,78.093,78.0478,78.0855,14886.0
2017-05-22 15:00:00,103.68,103.68,103.64,103.66,11663.0,78.0855,78.0855,78.0554,78.0704,11663.0
2017-05-22 15:05:00,103.66,103.69,103.63,103.66,12972.0,78.0704,78.093,78.0478,78.0704,12972.0
2017-05-22 15:10:00,103.67,103.69,103.65,103.67,8843.0,78.078,78.093,78.0629,78.078,8843.0
2017-05-22 15:15:00,103.67,103.68,103.64,103.64,22526.0,78.078,78.0855,78.0554,78.0554,22526.0
2017-05-22 15:20:00,103.64,103.66,103.61,103.66,13884.0,78.0554,78.0704,78.0328,78.0704,13884.0
2017-05-22 15:25:00,103.65,103.71,103.64,103.71,15387.0,78.0629,78.1081,78.0554,78.1081,15387.0
2017-05-22 15:30:00,103.72,103.76,103.7,103.75,22431.0,78.1156,78.1457,78.1006,78.1382,22431.0
2017-05-22 15:35:00,103.76,103.84,103.75,103.81,24246.0,78.1457,78.206,78.1382,78.1834,24246.0
2017-05-22 15:40:00,103.81,103.88,103.8,103.83,39248.0,78.1834,78.2361,78.1759,78.1985,39248.0
2017-05-22 15:45:00,103.83,103.86,103.81,103.84,36671.0,78.1985,78.2211,78.1834,78.206,36671.0
2017-05-22 15:50:00,103.84,103.91,103.83,103.91,72483.0,78.206,78.2587,78.1985,78.2587,72483.0
2017-05-22 15:55:00,103.9,103.9,103.75,103.8,96091.0,78.2512,78.2512,78.1382,78.1759,96091.0
2017-05-23 09:30:00,103.67,103.98,103.67,103.93,55122.0,78.078,78.3114,78.078,78.2738,55122.0
2017-05-23 09:35:00,103.85,103.91,103.78,103.89,12300.0,78.2135,78.2587,78.1608,78.2436,12300.0
2017-05-23 09:40:00,103.88,103.9,103.77,103.8,12741.0,78.2361,78.2512,78.1533,78.1759,12741.0
2017-05-23 09:45:00,103.8,103.81,103.61,103.62,14724.0,78.1759,78.1834,78.0328,78.0403,14724.0
2017-05-23 09:50:00,103.63,103.64,103.55,103.61,11173.0,78.0478,78.0554,77.9876,78.0328,11173.0
2017-05-23 09:55:00,103.59,103.61,103.52,103.55,7510.0,78.0177,78.0328,77.965,77.9876,7510.0
2017-05-23 10:00:00,103.55,103.55,103.42,103.43,32861.0,77.9876,77.9876,77.8897,77.8972,32861.0
2017-05-23 10:05:00,103.44,103.51,103.39,103.5,23583.0,77.9047,77.9575,77.8671,77.9499,23583.0
2017-05-23 10:10:00,103.52,103.58,103.4,103.42,24473.0,77.965,78.0102,77.8746,77.8897,24473.0
2017-05-23 10:15:00,103.43,103.55,103.43,103.48,31737.0,77.8972,77.9876,77.8972,77.9349,31737.0
2017-05-23 10:20:00,103.48,103.56,103.47,103.54,21872.0,77.9349,77.9951,77.9273,77.98,21872.0
2017-05-23 10:25:00,103.55,103.62,103.53,103.6,13447.0,77.9876,78.0403,77.9725,78.0252,13447.0
2017-05-23 10:30:00,103.59,103.61,103.52,103.57,13582.0,78.0177,78.0328,77.965,78.0026,13582.0
2017-05-23 10:35:00,103.55,103.58,103.5,103.53,10609.0,77.9876,78.0102,77.9499,77.9725,10609.0
2017-05-23 10:40:00,103.55,103.63,103.52,103.53,11106.0,77.9876,78.0478,77.965,77.9725,11106.0
2017-05-23 10:45:00,103.53,103.57,103.52,103.56,6306.0,77.9725,78.0026,77.965,77.9951,6306.0
2017-05-23 10:50:00,103.56,103.69,103.55,103.65,8149.0,77.9951,78.093,77.9876,78.0629,8149.0
2017-05-23 10:55:00,103.65,103.65,103.58,103.64,9879.0,78.0629,78.0629,78.0102,78.0554,9879.0
2017-05-23 11:00:00,103.64,103.7,103.6,103.68,11772.0,78.0554,78.1006,78.0252,78.0855,11772.0
2017-05-23 11:05:00,103.68,103.76,103.66,103.74,11641.0,78.0855,78.1457,78.0704,78.1307,11641.0
2017-05-23 11:10:00,103.75,103.86,103.75,103.85,13243.0,78.1382,78.2211,78.1382,78.2135,13243.0
2017-05-23 11:15:00,103.86,103.9,103.81,103.88,14700.0,78.2211,78.2512,78.1834,78.2361,14700.0
2017-05-23 11:20:00,103.87,103.95,103.87,103.93,11401.0,78.2286,78.2888,78.2286,78.2738,11401.0
2017-05-23 11:25:00,103.94,104.04,103.93,104.04,13542.0,78.2813,78.3566,78.2738,78.3566,13542.0
2017-05-23 11:30:00,104.04,104.08,104.0,104.04,18501.0,78.3566,78.3867,78.3265,78.3566,18501.0
2017-05-23 11:35:00,104.04,104.09,103.99,104.04,15559.0,78.3566,78.3943,78.319,78.3566,15559.0
2017-05-23 11:40:00,104.03,104.12,104.02,104.08,14992.0,78.3491,78.4169,78.3416,78.3867,14992.0
2017-05-23 11:45:00,104.06,104.1,104.02,104.04,8518.0,78.3717,78.4018,78.3416,78.3566,8518.0
2017-05-23 11:50:00,104.03,104.1,104.03,104.05,11066.0,78.3491,78.4018,78.3491,78.3642,11066.0
2017-05-23 11:55:00,104.04,104.05,103.99,104.03,8441.0,78.3566,78.3642,78.319,78.3491,8441.0
2017-05-23 12:00:00,104.01,104.08,103.99,104.04,7595.0,78.334,78.3867,78.319,78.3566,7595.0
2017-05-23 12:05:00,104.03,104.07,103.99,104.05,7615.0,78.3491,78.3792,78.319,78.3642,7615.0
2017-05-23 12:10:00,104.06,104.06,104.0,104.04,9799.0,78.3717,78.3717,78.3265,78.3566,9799.0
2017-05-23 12:15:00,104.04,104.15,104.04,104.1,21567.0,78.3566,78.4395,78.3566,78.4018,21567.0
2017-05-23 12:20:00,104.1,104.17,104.1,104.17,11471.0,78.4018,78.4545,78.4018,78.4545,11471.0
2017-05-23 12:25:00,104.17,104.17,104.1,104.12,59037.0,78.4545,78.4545,78.4018,78.4169,59037.0
2017-05-23 12:30:00,104.12,104.14,104.08,104.08,31654.0,78.4169,78.4319,78.3867,78.3867,31654.0
2017-05-23 12:35:00,104.08,104.14,104.07,104.09,43203.0,78.3867,78.4319,78.3792,78.3943,43203.0
2017-05-23 12:40:00,104.09,104.19,104.08,104.17,21394.0,78.3943,78.4696,78.3867,78.4545,21394.0
2017-05-23 12:45:00,104.17,104.18,104.09,104.1,18656.0,78.4545,78.4621,78.3943,78.4018,18656.0
2017-05-23 12:50:00,104.09,104.09,104.02,104.03,6580.0,78.3943,78.3943,78.3416,78.3491,6580.0
2017-05-23 12:55:00,104.03,104.07,104.03,104.03,5711.0,78.3491,78.3792,78.3491,78.3491,5711.0
2017-05-23 13:00:00,104.03,104.07,104.02,104.05,7863.0,78.3491,78.3792,78.3416,78.3642,7863.0
2017-05-23 13:05:00,104.05,104.08,104.02,104.06,7271.0,78.3642,78.3867,78.3416,78.3717,7271.0
2017-05-23 13:10:00,104.07,104.19,104.06,104.15,9678.0,78.3792,78.4696,78.3717,78.4395,9678.0
2017-05-23 13:15:00,104.15,104.19,104.14,104.14,10400.0,78.4395,78.4696,78.4319,78.4319,10400.0
2017-05-23 13:20:00,104.14,104.15,104.11,104.14,13846.0,78.4319,78.4395,78.4093,78.4319,13846.0
2017-05-23 13:25:00,104.12,104.13,104.06,104.09,10855.0,78.4169,78.4244,78.3717,78.3943,10855.0
2017-05-23 13:30:00,104.08,104.17,104.06,104.17,9574.0,78.3867,78.4545,78.3717,78.4545,9574.0
2017-05-23 13:35:00,104.17,104.18,104.15,104.17,11364.0,78.4545,78.4621,78.4395,78.4545,11364.0
2017-05-23 13:40:00,104.17,104.21,104.15,104.19,10590.0,78.4545,78.4847,78.4395,78.4696,10590.0
2017-05-23 13:45:00,104.19,104.22,104.18,104.21,5871.0,78.4696,78.4922,78.4621,78.4847,5871.0
2017-05-23 13:50:00,104.2,104.25,104.2,104.23,7523.0,78.4771,78.5148,78.4771,78.4997,7523.0
2017-05-23 13:55:00,104.22,104.23,104.19,104.22,10486.0,78.4922,78.4997,78.4696,78.4922,10486.0
2017-05-23 14:00:00,104.21,104.21,104.14,104.19,14497.0,78.4847,78.4847,78.4319,78.4696,14497.0
2017-05-23 14:05:00,104.21,104.24,104.19,104.22,13334.0,78.4847,78.5072,78.4696,78.4922,13334.0
2017-05-23 14:10:00,104.22,104.25,104.18,104.19,7818.0,78.4922,78.5148,78.4621,78.4696,7818.0
2017-05-23 14:15:00,104.19,104.21,104.17,104.18,9769.0,78.4696,78.4847,78.4545,78.4621,9769.0
2017-05-23 14:20:00,104.17,104.17,104.12,104.17,9993.0,78.4545,78.4545,78.4169,78.4545,9993.0
2017-05-23 14:25:00,104.15,104.17,104.12,104.15,9678.0,78.4395,78.4545,78.4169,78.4395,9678.0
2017-05-23 14:30:00,104.14,104.19,104.12,104.13,11673.0,78.4319,78.4696,78.4169,78.4244,11673.0
2017-05-23 14:35:00,104.13,104.24,104.11,104.23,19706.0,78.4244,78.5072,78.4093,78.4997,19706.0
2017-05-23 14:40:00,104.23,104.25,104.19,104.22,20062.0,78.4997,78.5148,78.4696,78.4922,20062.0
2017-05-23 14:45:00,104.23,104.33,104.23,104.3,16502.0,78.4997,78.575,78.4997,78.5524,16502.0
2017-05-23 14:50:00,104.29,104.32,104.24,104.28,17177.0,78.5449,78.5675,78.5072,78.5374,17177.0
2017-05-23 14:55:00,104.26,104.28,104.22,104.28,10169.0,78.5223,78.5374,78.4922,78.5374,10169.0
2017-05-23 15:00:00,104.27,104.28,104.21,104.24,9204.0,78.5298,78.5374,78.4847,78.5072,9204.0
2017-05-23 15:05:00,104.24,104.28,104.22,104.22,10699.0,78.5072,78.5374,78.4922,78.4922,10699.0
2017-05-23 15:10:00,104.21,104.21,104.17,104.18,11526.0,78.4847,78.4847,78.4545,78.4621,11526.0
2017-05-23 15:15:00,104.19,104.23,104.19,104.2,14210.0,78.4696,78.4997,78.4696,78.4771,14210.0
2017-05-23 15:20:00,104.2,104.23,104.18,104.23,11659.0,78.4771,78.4997,78.4621,78.4997,11659.0
2017-05-23 15:25:00,104.2,104.32,104.2,104.28,17824.0,78.4771,78.5675,78.4771,78.5374,17824.0
2017-05-23 15:30:00,104.27,104.28,104.22,104.23,19451.0,78.5298,78.5374,78.4922,78.4997,19451.0
2017-05-23 15:35:00,104.23,104.28,104.2,104.26,20464.0,78.4997,78.5374,78.4771,78.5223,20464.0
2017-05-23 15:40:00,104.26,104.28,104.22,104.27,30331.0,78.5223,78.5374,78.4922,78.5298,30331.0
2017-05-23 15:45:00,104.27,104.3,104.24,104.26,43510.0,78.5298,78.5524,78.5072,78.5223,43510.0
2017-05-23 15:50:00,104.27,104.29,104.2,104.29,31799.0,78.5298,78.5449,78.4771,78.5449,31799.0
2017-05-23 15:55:00,104.28,104.31,104.18,104.22,85084.0,78.5374,78.56,78.4621,78.4922,85084.0
2017-05-24 09:30:00,103.82,104.31,103.73,104.11,44929.0,78.1909,78.56,78.1231,78.4093,44929.0
2017-05-24 09:35:00,104.14,104.23,104.05,104.12,27389.0,78.4319,78.4997,78.3642,78.4169,27389.0
2017-05-24 09:40:00,104.15,104.34,104.12,104.33,25811.0,78.4395,78.5826,78.4169,78.575,25811.0
2017-05-24 09:45:00,104.33,104.38,104.31,104.32,13042.0,78.575,78.6127,78.56,78.5675,13042.0
2017-05-24 09:50:00,104.31,104.38,104.25,104.37,8298.0,78.56,78.6127,78.5148,78.6052,8298.0
2017-05-24 09:55:00,104.38,104.42,104.34,104.41,23396.0,78.6127,78.6428,78.5826,78.6353,23396.0
2017-05-24 10:00:00,104.42,104.57,104.41,104.55,25192.0,78.6428,78.7558,78.6353,78.7407,25192.0
2017-05-24 10:05:00,104.55,104.63,104.52,104.57,19040.0,78.7407,78.801,78.7181,78.7558,19040.0
2017-05-24 10:10:00,104.58,104.7,104.56,104.65,21301.0,78.7633,78.8537,78.7483,78.816,21301.0
2017-05-24 10:15:00,104.65,104.68,104.62,104.62,25995.0,78.816,78.8386,78.7934,78.7934,25995.0
2017-05-24 10:20:00,104.64,104.64,104.49,104.6,30201.0,78.8085,78.8085,78.6955,78.7784,30201.0
2017-05-24 10:25:00,104.61,104.66,104.58,104.63,13513.0,78.7859,78.8236,78.7633,78.801,13513.0
2017-05-24 10:30:00,104.64,104.64,104.49,104.55,22167.0,78.8085,78.8085,78.6955,78.7407,22167.0
2017-05-24 10:35:00,104.56,104.7,104.54,104.66,20429.0,78.7483,78.8537,78.7332,78.8236,20429.0
2017-05-24 10:40:00,104.66,104.81,104.64,104.76,38931.0,78.8236,78.9365,78.8085,78.8989,38931.0
2017-05-24 10:45:00,104.75,104.75,104.61,104.65,13564.0,78.8913,78.8913,78.7859,78.816,13564.0
2017-05-24 10:50:00,104.64,104.64,104.52,104.53,15457.0,78.8085,78.8085,78.7181,78.7257,15457.0
2017-05-24 10:55:00,104.52,104.56,104.48,104.54,16180.0,78.7181,78.7483,78.688,78.7332,16180.0
2017-05-24 11:00:00,104.54,104.63,104.54,104.61,26212.0,78.7332,78.801,78.7332,78.7859,26212.0
2017-05-24 11:05:00,104.62,104.68,104.61,104.62,17631.0,78.7934,78.8386,78.7859,78.7934,17631.0
2017-05-24 11:10:00,104.61,104.61,104.51,104.52,11885.0,78.7859,78.7859,78.7106,78.7181,11885.0
2017-05-24 11:15:00,104.52,104.54,104.5,104.53,10615.0,78.7181,78.7332,78.7031,78.7257,10615.0
2017-05-24 11:20:00,104.54,104.61,104.53,104.61,9710.0,78.7332,78.7859,78.7257,78.7859,9710.0
2017-05-24 11:25:00,104.61,104.67,104.6,104.64,10428.0,78.7859,78.8311,78.7784,78.8085,10428.0
2017-05-24 11:30:00,104.65,104.7,104.65,104.67,19310.0,78.816,78.8537,78.816,78.8311,19310.0
2017-05-24 11:35:00,104.67,104.67,104.61,104.64,12787.0,78.8311,78.8311,78.7859,78.8085,12787.0
2017-05-24 11:40:00,104.64,104.68,104.63,104.65,13630.0,78.8085,78.8386,78.801,78.816,13630.0
2017-05-24 11:45:00,104.66,104.72,104.65,104.72,8031.0,78.8236,78.8688,78.816,78.8688,8031.0
2017-05-24 11:50:00,104.72,104.73,104.66,104.66,12927.0,78.8688,78.8763,78.8236,78.8236,12927.0
2017-05-24 11:55:00,104.65,104.65,104.59,104.62,8248.0,78.816,78.816,78.7708,78.7934,8248.0
2017-05-24 12:00:00,104.61,104.62,104.52,104.53,11799.0,78.7859,78.7934,78.7181,78.7257,11799.0
2017-05-24 12:05:00,104.54,104.62,104.54,104.59,12052.0,78.7332,78.7934,78.7332,78.7708,12052.0
2017-05-24 12:10:00,104.58,104.61,104.54,104.55,13222.0,78.7633,78.7859,78.7332,78.7407,13222.0
2017-05-24 12:15:00,104.55,104.56,104.51,104.54,9085.0,78.7407,78.7483,78.7106,78.7332,9085.0
2017-05-24 12:20:00,104.54,104.56,104.5,104.51,12625.0,78.7332,78.7483,78.7031,78.7106,12625.0
2017-05-24 12:25:00,104.51,104.54,104.5,104.53,9600.0,78.7106,78.7332,78.7031,78.7257,9600.0
2017-05-24 12:30:00,104.53,104.56,104.51,104.56,8942.0,78.7257,78.7483,78.7106,78.7483,8942.0
2017-05-24 12:35:00,104.55,104.58,104.53,104.57,11402.0,78.7407,78.7633,78.7257,78.7558,11402.0
2017-05-24 12:40:00,104.56,104.61,104.52,104.58,13799.0,78.7483,78.7859,78.7181,78.7633,13799.0
2017-05-24 12:45:00,104.59,104.59,104.55,104.56,6758.0,78.7708,78.7708,78.7407,78.7483,6758.0
2017-05-24 12:50:00,104.56,104.57,104.53,104.55,8772.0,78.7483,78.7558,78.7257,78.7407,8772.0
2017-05-24 12:55:00,104.55,104.57,104.52,104.54,7842.0,78.7407,78.7558,78.7181,78.7332,7842.0
2017-05-24 13:00:00,104.56,104.6,104.53,104.6,11099.0,78.7483,78.7784,78.7257,78.7784,11099.0
2017-05-24 13:05:00,104.61,104.64,104.55,104.56,14305.0,78.7859,78.8085,78.7407,78.7483,14305.0
2017-05-24 13:10:00,104.57,104.6,104.56,104.58,6915.0,78.7558,78.7784,78.7483,78.7633,6915.0
2017-05-24 13:15:00,104.58,104.59,104.55,104.55,8357.0,78.7633,78.7708,78.7407,78.7407,8357.0
2017-05-24 13:20:00,104.55,104.58,104.51,104.58,12828.0,78.7407,78.7633,78.7106,78.7633,12828.0
2017-05-24 13:25:00,104.57,104.58,104.54,104.58,10265.0,78.7558,78.7633,78.7332,78.7633,10265.0
2017-05-24 13:30:00,104.58,104.65,104.57,104.63,11553.0,78.7633,78.816,78.7558,78.801,11553.0
2017-05-24 13:35:00,104.63,104.64,104.61,104.64,8380.0,78.801,78.8085,78.7859,78.8085,8380.0
2017-05-24 13:40:00,104.64,104.64,104.61,104.63,16179.0,78.8085,78.8085,78.7859,78.801,16179.0
2017-05-24 13:45:00,104.63,104.63,104.58,104.59,12977.0,78.801,78.801,78.7633,78.7708,12977.0
2017-05-24 13:50:00,104.59,104.6,104.56,104.57,12254.0,78.7708,78.7784,78.7483,78.7558,12254.0
2017-05-24 13:55:00,104.58,104.59,104.55,104.56,11502.0,78.7633,78.7708,78.7407,78.7483,11502.0
2017-05-24 14:00:00,104.55,104.57,104.49,104.51,24130.0,78.7407,78.7558,78.6955,78.7106,24130.0
2017-05-24 14:05:00,104.52,104.58,104.5,104.55,12613.0,78.7181,78.7633,78.7031,78.7407,12613.0
2017-05-24 14:10:00,104.54,104.67,104.5,104.64,19156.0,78.7332,78.8311,78.7031,78.8085,19156.0
2017-05-24 14:15:00,104.65,104.75,104.64,104.75,15800.0,78.816,78.8913,78.8085,78.8913,15800.0
2017-05-24 14:20:00,104.76,104.77,104.63,104.68,19263.0,78.8989,78.9064,78.801,78.8386,19263.0
2017-05-24 14:25:00,104.67,104.73,104.65,104.69,13496.0,78.8311,78.8763,78.816,78.8462,13496.0
2017-05-24 14:30:00,104.69,104.7,104.66,104.67,12738.0,78.8462,78.8537,78.8236,78.8311,12738.0
2017-05-24 14:35:00,104.67,104.7,104.65,104.68,13449.0,78.8311,78.8537,78.816,78.8386,13449.0
2017-05-24 14:40:00,104.68,104.71,104.64,104.64,13885.0,78.8386,78.8612,78.8085,78.8085,13885.0
2017-05-24 14:45:00,104.65,104.7,104.65,104.7,10495.0,78.816,78.8537,78.816,78.8537,10495.0
2017-05-24 14:50:00,104.69,104.71,104.66,104.69,11783.0,78.8462,78.8612,78.8236,78.8462,11783.0
2017-05-24 14:55:00,104.68,104.68,104.64,104.65,14793.0,78.8386,78.8386,78.8085,78.816,14793.0
2017-05-24 15:00:00,104.65,104.69,104.63,104.65,20008.0,78.816,78.8462,78.801,78.816,20008.0
2017-05-24 15:05:00,104.65,104.66,104.6,104.64,23160.0,78.816,78.8236,78.7784,78.8085,23160.0
2017-05-24 15:10:00,104.63,104.63,104.59,104.6,19824.0,78.801,78.801,78.7708,78.7784,19824.0
2017-05-24 15:15:00,104.59,104.67,104.59,104.66,20313.0,78.7708,78.8311,78.7708,78.8236,20313.0
2017-05-24 15:20:00,104.67,104.72,104.66,104.7,21970.0,78.8311,78.8688,78.8236,78.8537,21970.0
2017-05-24 15:25:00,104.7,104.77,104.7,104.75,15963.0,78.8537,78.9064,78.8537,78.8913,15963.0
2017-05-24 15:30:00,104.76,104.78,104.73,104.74,24406.0,78.8989,78.9139,78.8763,78.8838,24406.0
2017-05-24 15:35:00,104.76,104.77,104.72,104.75,26211.0,78.8989,78.9064,78.8688,78.8913,26211.0
2017-05-24 15:40:00,104.74,104.8,104.74,104.77,31676.0,78.8838,78.929,78.8838,78.9064,31676.0
2017-05-24 15:45:00,104.76,104.77,104.73,104.77,35539.0,78.8989,78.9064,78.8763,78.9064,35539.0
2017-05-24 15:50:00,104.77,104.79,104.74,104.77,53605.0,78.9064,78.9215,78.8838,78.9064,53605.0
2017-05-24 15:55:00,104.78,104.8,104.72,104.73,124376.0,78.9139,78.929,78.8688,78.8763,124376.0
2017-05-25 09:30:00,105.19,105.35,105.07,105.11,66963.0,79.2227,79.3432,79.1324,79.1625,66963.0
2017-05-25 09:35:00,105.13,105.28,105.03,105.28,24534.0,79.1775,79.2905,79.1022,79.2905,24534.0
2017-05-25 09:40:00,105.27,105.4,105.19,105.31,36575.0,79.283,79.3809,79.2227,79.3131,36575.0
2017-05-25 09:45:00,105.31,105.46,105.31,105.45,29190.0,79.3131,79.4261,79.3131,79.4185,29190.0
2017-05-25 09:50:00,105.45,105.48,105.39,105.48,30628.0,79.4185,79.4411,79.3734,79.4411,30628.0
2017-05-25 09:55:00,105.46,105.5,105.32,105.33,30102.0,79.4261,79.4562,79.3206,79.3282,30102.0
2017-05-25 10:00:00,105.33,105.39,105.31,105.32,17406.0,79.3282,79.3734,79.3131,79.3206,17406.0
2017-05-25 10:05:00,105.32,105.39,105.29,105.34,20382.0,79.3206,79.3734,79.298,79.3357,20382.0
2017-05-25 10:10:00,105.34,105.43,105.32,105.43,19937.0,79.3357,79.4035,79.3206,79.4035,19937.0
2017-05-25 10:15:00,105.43,105.44,105.35,105.35,9297.0,79.4035,79.411,79.3432,79.3432,9297.0
2017-05-25 10:20:00,105.35,105.42,105.33,105.42,22401.0,79.3432,79.396,79.3282,79.396,22401.0
2017-05-25 10:25:00,105.41,105.43,105.35,105.42,29933.0,79.3884,79.4035,79.3432,79.396,29933.0
2017-05-25 10:30:00,105.42,105.48,105.41,105.45,21984.0,79.396,79.4411,79.3884,79.4185,21984.0
2017-05-25 10:35:00,105.46,105.5,105.44,105.48,31743.0,79.4261,79.4562,79.411,79.4411,31743.0
2017-05-25 10:40:00,105.48,105.48,105.36,105.37,14341.0,79.4411,79.4411,79.3508,79.3583,14341.0
2017-05-25 10:45:00,105.38,105.49,105.38,105.48,9457.0,79.3658,79.4487,79.3658,79.4411,9457.0
2017-05-25 10:50:00,105.48,105.48,105.43,105.46,13293.0,79.4411,79.4411,79.4035,79.4261,13293.0
2017-05-25 10:55:00,105.47,105.48,105.35,105.36,17206.0,79.4336,79.4411,79.3432,79.3508,17206.0
2017-05-25 11:00:00,105.36,105.41,105.35,105.36,17038.0,79.3508,79.3884,79.3432,79.3508,17038.0
2017-05-25 11:05:00,105.37,105.43,105.33,105.39,18480.0,79.3583,79.4035,79.3282,79.3734,18480.0
2017-05-25 11:10:00,105.41,105.48,105.39,105.39,24634.0,79.3884,79.4411,79.3734,79.3734,24634.0
2017-05-25 11:15:00,105.4,105.49,105.4,105.47,23696.0,79.3809,79.4487,79.3809,79.4336,23696.0
2017-05-25 11:20:00,105.48,105.55,105.45,105.45,32364.0,79.4411,79.4939,79.4185,79.4185,32364.0
2017-05-25 11:25:00,105.45,105.56,105.43,105.56,31355.0,79.4185,79.5014,79.4035,79.5014,31355.0
2017-05-25 11:30:00,105.56,105.63,105.51,105.51,19856.0,79.5014,79.5541,79.4637,79.4637,19856.0
2017-05-25 11:35:00,105.51,105.51,105.36,105.39,17317.0,79.4637,79.4637,79.3508,79.3734,17317.0
2017-05-25 11:40:00,105.39,105.4,105.26,105.31,13268.0,79.3734,79.3809,79.2754,79.3131,13268.0
2017-05-25 11:45:00,105.31,105.34,105.25,105.34,9309.0,79.3131,79.3357,79.2679,79.3357,9309.0
2017-05-25 11:50:00,105.33,105.33,105.25,105.25,8139.0,79.3282,79.3282,79.2679,79.2679,8139.0
2017-05-25 11:55:00,105.24,105.25,105.18,105.19,21883.0,79.2604,79.2679,79.2152,79.2227,21883.0
2017-05-25 12:00:00,105.2,105.23,105.18,105.22,14297.0,79.2303,79.2529,79.2152,79.2453,14297.0
2017-05-25 12:05:00,105.22,105.25,105.2,105.22,23269.0,79.2453,79.2679,79.2303,79.2453,23269.0
2017-05-25 12:10:00,105.23,105.23,105.11,105.15,21148.0,79.2529,79.2529,79.1625,79.1926,21148.0
2017-05-25 12:15:00,105.16,105.22,105.09,105.2,14925.0,79.2001,79.2453,79.1474,79.2303,14925.0
2017-05-25 12:20:00,105.19,105.27,105.16,105.26,18802.0,79.2227,79.283,79.2001,79.2754,18802.0
2017-05-25 12:25:00,105.27,105.31,105.26,105.29,18044.0,79.283,79.3131,79.2754,79.298,18044.0
2017-05-25 12:30:00,105.28,105.41,105.28,105.4,13332.0,79.2905,79.3884,79.2905,79.3809,13332.0
2017-05-25 12:35:00,105.4,105.45,105.38,105.42,15759.0,79.3809,79.4185,79.3658,79.396,15759.0
2017-05-25 12:40:00,105.42,105.48,105.42,105.43,18603.0,79.396,79.4411,79.396,79.4035,18603.0
2017-05-25 12:45:00,105.44,105.46,105.42,105.45,14774.0,79.411,79.4261,79.396,79.4185,14774.0
2017-05-25 12:50:00,105.46,105.48,105.42,105.45,12031.0,79.4261,79.4411,79.396,79.4185,12031.0
2017-05-25 12:55:00,105.45,105.45,105.4,105.4,13724.0,79.4185,79.4185,79.3809,79.3809,13724.0
2017-05-25 13:00:00,105.4,105.41,105.32,105.33,13393.0,79.3809,79.3884,79.3206,79.3282,13393.0
2017-05-25 13:05:00,105.33,105.35,105.27,105.35,10364.0,79.3282,79.3432,79.283,79.3432,10364.0
2017-05-25 13:10:00,105.35,105.39,105.32,105.36,11166.0,79.3432,79.3734,79.3206,79.3508,11166.0
2017-05-25 13:15:00,105.37,105.38,105.3,105.36,10118.0,79.3583,79.3658,79.3056,79.3508,10118.0
2017-05-25 13:20:00,105.35,105.36,105.32,105.34,9636.0,79.3432,79.3508,79.3206,79.3357,9636.0
2017-05-25 13:25:00,105.34,105.34,105.3,105.33,8203.0,79.3357,79.3357,79.3056,79.3282,8203.0
2017-05-25 13:30:00,105.32,105.32,105.21,105.22,7438.0,79.3206,79.3206,79.2378,79.2453,7438.0
2017-05-25 13:35:00,105.23,105.25,105.22,105.23,4036.0,79.2529,79.2679,79.2453,79.2529,4036.0
2017-05-25 13:40:00,105.23,105.29,105.22,105.28,10110.0,79.2529,79.298,79.2453,79.2905,10110.0
2017-05-25 13:45:00,105.28,105.28,105.23,105.24,8130.0,79.2905,79.2905,79.2529,79.2604,8130.0
2017-05-25 13:50:00,105.24,105.33,105.24,105.33,11234.0,79.2604,79.3282,79.2604,79.3282,11234.0
2017-05-25 13:55:00,105.32,105.38,105.32,105.38,14780.0,79.3206,79.3658,79.3206,79.3658,14780.0
2017-05-25 14:00:00,105.38,105.39,105.31,105.32,14097.0,79.3658,79.3734,79.3131,79.3206,14097.0
2017-05-25 14:05:00,105.32,105.36,105.31,105.35,15953.0,79.3206,79.3508,79.3131,79.3432,15953.0
2017-05-25 14:10:00,105.35,105.38,105.3,105.31,17698.0,79.3432,79.3658,79.3056,79.3131,17698.0
2017-05-25 14:15:00,105.32,105.41,105.32,105.38,11482.0,79.3206,79.3884,79.3206,79.3658,11482.0
2017-05-25 14:20:00,105.39,105.41,105.35,105.36,22305.0,79.3734,79.3884,79.3432,79.3508,22305.0
2017-05-25 14:25:00,105.36,105.41,105.34,105.39,18933.0,79.3508,79.3884,79.3357,79.3734,18933.0
2017-05-25 14:30:00,105.38,105.46,105.38,105.45,13975.0,79.3658,79.4261,79.3658,79.4185,13975.0
2017-05-25 14:35:00,105.45,105.52,105.44,105.5,33567.0,79.4185,79.4713,79.411,79.4562,33567.0
2017-05-25 14:40:00,105.5,105.56,105.49,105.56,27528.0,79.4562,79.5014,79.4487,79.5014,27528.0
2017-05-25 14:45:00,105.56,105.6,105.54,105.55,32373.0,79.5014,79.5315,79.4863,79.4939,32373.0
2017-05-25 14:50:00,105.56,105.58,105.53,105.57,14105.0,79.5014,79.5165,79.4788,79.5089,14105.0
2017-05-25 14:55:00,105.57,105.6,105.53,105.56,21638.0,79.5089,79.5315,79.4788,79.5014,21638.0
2017-05-25 15:00:00,105.56,105.61,105.56,105.59,19323.0,79.5014,79.539,79.5014,79.524,19323.0
2017-05-25 15:05:00,105.59,105.6,105.51,105.57,35702.0,79.524,79.5315,79.4637,79.5089,35702.0
2017-05-25 15:10:00,105.57,105.64,105.56,105.62,22320.0,79.5089,79.5616,79.5014,79.5466,22320.0
2017-05-25 15:15:00,105.62,105.66,105.6,105.63,29591.0,79.5466,79.5767,79.5315,79.5541,29591.0
2017-05-25 15:20:00,105.64,105.71,105.59,105.71,34531.0,79.5616,79.6144,79.524,79.6144,34531.0
2017-05-25 15:25:00,105.72,105.75,105.69,105.74,28969.0,79.6219,79.6445,79.5993,79.637,28969.0
2017-05-25 15:30:00,105.73,105.75,105.69,105.72,32359.0,79.6294,79.6445,79.5993,79.6219,32359.0
2017-05-25 15:35:00,105.72,105.75,105.69,105.73,29842.0,79.6219,79.6445,79.5993,79.6294,29842.0
2017-05-25 15:40:00,105.72,105.79,105.7,105.79,48138.0,79.6219,79.6746,79.6068,79.6746,48138.0
2017-05-25 15:45:00,105.8,105.96,105.79,105.91,91073.0,79.6821,79.8026,79.6746,79.765,91073.0
2017-05-25 15:50:00,105.91,105.95,105.86,105.92,84616.0,79.765,79.7951,79.7273,79.7725,84616.0
2017-05-25 15:55:00,105.92,105.99,105.91,105.94,120950.0,79.7725,79.8252,79.765,79.7876,120950.0
2017-05-26 09:30:00,105.81,105.98,105.62,105.71,41157.0,79.6897,79.8177,79.5466,79.6144,41157.0
2017-05-26 09:35:00,105.73,105.76,105.52,105.66,24594.0,79.6294,79.652,79.4713,79.5767,24594.0
2017-05-26 09:40:00,105.66,105.86,105.66,105.85,9824.0,79.5767,79.7273,79.5767,79.7198,9824.0
2017-05-26 09:45:00,105.87,106.03,105.84,105.95,32954.0,79.7349,79.8554,79.7123,79.7951,32954.0
2017-05-26 09:50:00,105.89,106.05,105.85,106.04,15423.0,79.7499,79.8704,79.7198,79.8629,15423.0
2017-05-26 09:55:00,106.03,106.05,105.92,105.94,42624.0,79.8554,79.8704,79.7725,79.7876,42624.0
2017-05-26 10:00:00,105.92,105.92,105.69,105.77,8313.0,79.7725,79.7725,79.5993,79.6596,8313.0
2017-05-26 10:05:00,105.76,105.8,105.66,105.69,9459.0,79.652,79.6821,79.5767,79.5993,9459.0
2017-05-26 10:10:00,105.7,105.87,105.69,105.87,12795.0,79.6068,79.7349,79.5993,79.7349,12795.0
2017-05-26 10:15:00,105.87,105.88,105.75,105.87,20814.0,79.7349,79.7424,79.6445,79.7349,20814.0
2017-05-26 10:20:00,105.88,105.9,105.78,105.88,17235.0,79.7424,79.7575,79.6671,79.7424,17235.0
2017-05-26 10:25:00,105.88,105.88,105.75,105.75,13618.0,79.7424,79.7424,79.6445,79.6445,13618.0
2017-05-26 10:30:00,105.77,105.8,105.71,105.77,15526.0,79.6596,79.6821,79.6144,79.6596,15526.0
2017-05-26 10:35:00,105.78,105.78,105.72,105.73,14569.0,79.6671,79.6671,79.6219,79.6294,14569.0
2017-05-26 10:40:00,105.73,105.88,105.72,105.85,17051.0,79.6294,79.7424,79.6219,79.7198,17051.0
2017-05-26 10:45:00,105.84,105.92,105.83,105.87,17719.0,79.7123,79.7725,79.7047,79.7349,17719.0
2017-05-26 10:50:00,105.88,105.97,105.88,105.95,23540.0,79.7424,79.8102,79.7424,79.7951,23540.0
2017-05-26 10:55:00,105.96,105.98,105.92,105.97,16249.0,79.8026,79.8177,79.7725,79.8102,16249.0
2017-05-26 11:00:00,105.97,105.99,105.93,105.99,20763.0,79.8102,79.8252,79.7801,79.8252,20763.0
2017-05-26 11:05:00,105.99,106.01,105.94,105.96,24784.0,79.8252,79.8403,79.7876,79.8026,24784.0
2017-05-26 11:10:00,105.96,105.98,105.89,105.9,26650.0,79.8026,79.8177,79.7499,79.7575,26650.0
2017-05-26 11:15:00,105.89,105.93,105.87,105.9,13124.0,79.7499,79.7801,79.7349,79.7575,13124.0
2017-05-26 11:20:00,105.9,105.92,105.82,105.83,15713.0,79.7575,79.7725,79.6972,79.7047,15713.0
2017-05-26 11:25:00,105.83,105.87,105.82,105.86,14270.0,79.7047,79.7349,79.6972,79.7273,14270.0
2017-05-26 11:30:00,105.86,105.93,105.86,105.92,12901.0,79.7273,79.7801,79.7273,79.7725,12901.0
2017-05-26 11:35:00,105.91,105.92,105.8,105.8,13986.0,79.765,79.7725,79.6821,79.6821,13986.0
2017-05-26 11:40:00,105.81,105.81,105.75,105.78,12483.0,79.6897,79.6897,79.6445,79.6671,12483.0
2017-05-26 11:45:00,105.78,105.84,105.75,105.84,15360.0,79.6671,79.7123,79.6445,79.7123,15360.0
2017-05-26 11:50:00,105.83,105.89,105.82,105.84,17098.0,79.7047,79.7499,79.6972,79.7123,17098.0
2017-05-26 11:55:00,105.84,105.86,105.76,105.79,25077.0,79.7123,79.7273,79.652,79.6746,25077.0
2017-05-26 12:00:00,105.8,105.88,105.8,105.87,28711.0,79.6821,79.7424,79.6821,79.7349,28711.0
2017-05-26 12:05:00,105.86,105.9,105.82,105.83,11479.0,79.7273,79.7575,79.6972,79.7047,11479.0
2017-05-26 12:10:00,105.82,105.82,105.78,105.8,16021.0,79.6972,79.6972,79.6671,79.6821,16021.0
2017-05-26 12:15:00,105.8,105.84,105.8,105.83,11475.0,79.6821,79.7123,79.6821,79.7047,11475.0
2017-05-26 12:20:00,105.83,105.88,105.82,105.87,14392.0,79.7047,79.7424,79.6972,79.7349,14392.0
2017-05-26 12:25:00,105.87,105.89,105.83,105.89,21453.0,79.7349,79.7499,79.7047,79.7499,21453.0
2017-05-26 12:30:00,105.88,105.89,105.86,105.87,7716.0,79.7424,79.7499,79.7273,79.7349,7716.0
2017-05-26 12:35:00,105.87,105.94,105.87,105.93,12529.0,79.7349,79.7876,79.7349,79.7801,12529.0
2017-05-26 12:40:00,105.94,105.97,105.93,105.93,11182.0,79.7876,79.8102,79.7801,79.7801,11182.0
2017-05-26 12:45:00,105.93,105.94,105.92,105.93,9897.0,79.7801,79.7876,79.7725,79.7801,9897.0
2017-05-26 12:50:00,105.93,105.98,105.92,105.98,9711.0,79.7801,79.8177,79.7725,79.8177,9711.0
2017-05-26 12:55:00,105.98,105.98,105.95,105.97,10974.0,79.8177,79.8177,79.7951,79.8102,10974.0
2017-05-26 13:00:00,105.97,106.0,105.96,105.98,14961.0,79.8102,79.8328,79.8026,79.8177,14961.0
2017-05-26 13:05:00,105.99,106.0,105.97,105.97,9451.0,79.8252,79.8328,79.8102,79.8102,9451.0
2017-05-26 13:10:00,105.97,106.03,105.97,106.02,13954.0,79.8102,79.8554,79.8102,79.8478,13954.0
2017-05-26 13:15:00,106.03,106.05,105.97,105.98,17755.0,79.8554,79.8704,79.8102,79.8177,17755.0
2017-05-26 13:20:00,105.98,105.99,105.96,105.98,11947.0,79.8177,79.8252,79.8026,79.8177,11947.0
2017-05-26 13:25:00,105.98,106.09,105.98,106.07,23273.0,79.8177,79.9006,79.8177,79.8855,23273.0
2017-05-26 13:30:00,106.05,106.07,106.03,106.04,14164.0,79.8704,79.8855,79.8554,79.8629,14164.0
2017-05-26 13:35:00,106.04,106.04,105.99,106.01,26562.0,79.8629,79.8629,79.8252,79.8403,26562.0
2017-05-26 13:40:00,105.99,106.06,105.98,106.03,22941.0,79.8252,79.878,79.8177,79.8554,22941.0
2017-05-26 13:45:00,106.04,106.04,105.99,106.03,17616.0,79.8629,79.8629,79.8252,79.8554,17616.0
2017-05-26 13:50:00,106.03,106.04,106.01,106.02,7979.0,79.8554,79.8629,79.8403,79.8478,7979.0
2017-05-26 13:55:00,106.02,106.05,106.01,106.05,12761.0,79.8478,79.8704,79.8403,79.8704,12761.0
2017-05-26 14:00:00,106.06,106.06,106.01,106.05,17905.0,79.878,79.878,79.8403,79.8704,17905.0
2017-05-26 14:05:00,106.05,106.08,106.04,106.06,13267.0,79.8704,79.893,79.8629,79.878,13267.0
2017-05-26 14:10:00,106.06,106.08,106.04,106.07,19508.0,79.878,79.893,79.8629,79.8855,19508.0
2017-05-26 14:15:00,106.07,106.07,106.04,106.07,20203.0,79.8855,79.8855,79.8629,79.8855,20203.0
2017-05-26 14:20:00,106.06,106.08,106.06,106.07,6024.0,79.878,79.893,79.878,79.8855,6024.0
2017-05-26 14:25:00,106.07,106.08,106.05,106.08,11792.0,79.8855,79.893,79.8704,79.893,11792.0
2017-05-26 14:30:00,106.07,106.09,106.06,106.08,13419.0,79.8855,79.9006,79.878,79.893,13419.0
2017-05-26 14:35:00,106.07,106.07,106.03,106.05,12186.0,79.8855,79.8855,79.8554,79.8704,12186.0
2017-05-26 14:40:00,106.04,106.04,105.95,105.95,10791.0,79.8629,79.8629,79.7951,79.7951,10791.0
2017-05-26 14:45:00,105.95,105.99,105.9,105.91,7884.0,79.7951,79.8252,79.7575,79.765,7884.0
2017-05-26 14:50:00,105.9,105.97,105.87,105.97,16360.0,79.7575,79.8102,79.7349,79.8102,16360.0
2017-05-26 14:55:00,105.96,106.09,105.95,105.97,36615.0,79.8026,79.9006,79.7951,79.8102,36615.0
2017-05-26 15:00:00,105.97,105.99,105.96,105.97,13195.0,79.8102,79.8252,79.8026,79.8102,13195.0
2017-05-26 15:05:00,105.97,105.97,105.92,105.95,12924.0,79.8102,79.8102,79.7725,79.7951,12924.0
2017-05-26 15:10:00,105.95,105.98,105.94,105.95,12558.0,79.7951,79.8177,79.7876,79.7951,12558.0
2017-05-26 15:15:00,105.96,105.97,105.94,105.95,12993.0,79.8026,79.8102,79.7876,79.7951,12993.0
2017-05-26 15:20:00,105.95,105.95,105.92,105.93,17138.0,79.7951,79.7951,79.7725,79.7801,17138.0
2017-05-26 15:25:00,105.93,105.94,105.91,105.91,15185.0,79.7801,79.7876,79.765,79.765,15185.0
2017-05-26 15:30:00,105.92,105.94,105.91,105.91,26390.0,79.7725,79.7876,79.765,79.765,26390.0
2017-05-26 15:35:00,105.91,105.94,105.88,105.88,20689.0,79.765,79.7876,79.7424,79.7424,20689.0
2017-05-26 15:40:00,105.89,105.89,105.82,105.85,34847.0,79.7499,79.7499,79.6972,79.7198,34847.0
2017-05-26 15:45:00,105.86,105.92,105.85,105.89,30313.0,79.7273,79.7725,79.7198,79.7499,30313.0
2017-05-26 15:50:00,105.89,105.91,105.88,105.91,57418.0,79.7499,79.765,79.7424,79.765,57418.0
2017-05-26 15:55:00,105.91,105.92,105.82,105.86,93327.0,79.765,79.7725,79.6972,79.7273,93327.0
2017-05-30 09:30:00,105.51,105.84,105.27,105.7,55002.0,79.4637,79.7123,79.283,79.6068,55002.0
2017-05-30 09:35:00,105.68,105.85,105.63,105.67,20710.0,79.5918,79.7198,79.5541,79.5842,20710.0
2017-05-30 09:40:00,105.7,105.83,105.66,105.82,16938.0,79.6068,79.7047,79.5767,79.6972,16938.0
2017-05-30 09:45:00,105.85,105.98,105.85,105.94,17216.0,79.7198,79.8177,79.7198,79.7876,17216.0
2017-05-30 09:50:00,105.95,105.99,105.87,105.96,28529.0,79.7951,79.8252,79.7349,79.8026,28529.0
2017-05-30 09:55:00,105.97,105.97,105.84,105.88,27301.0,79.8102,79.8102,79.7123,79.7424,27301.0
2017-05-30 10:00:00,105.89,105.98,105.87,105.91,33775.0,79.7499,79.8177,79.7349,79.765,33775.0
2017-05-30 10:05:00,105.91,105.94,105.81,105.86,15265.0,79.765,79.7876,79.6897,79.7273,15265.0
2017-05-30 10:10:00,105.89,105.98,105.89,105.96,13955.0,79.7499,79.8177,79.7499,79.8026,13955.0
2017-05-30 10:15:00,105.95,106.07,105.9,106.07,21400.0,79.7951,79.8855,79.7575,79.8855,21400.0
2017-05-30 10:20:00,106.07,106.21,106.06,106.21,25286.0,79.8855,79.9909,79.878,79.9909,25286.0
2017-05-30 10:25:00,106.2,106.3,106.2,106.28,33321.0,79.9834,80.0587,79.9834,80.0437,33321.0
2017-05-30 10:30:00,106.29,106.43,106.28,106.4,32907.0,80.0512,80.1566,80.0437,80.134,32907.0
2017-05-30 10:35:00,106.4,106.59,106.39,106.59,35922.0,80.134,80.2771,80.1265,80.2771,35922.0
2017-05-30 10:40:00,106.59,106.73,106.59,106.72,36967.0,80.2771,80.3826,80.2771,80.375,36967.0
2017-05-30 10:45:00,106.72,106.76,106.7,106.74,26507.0,80.375,80.4052,80.36,80.3901,26507.0
2017-05-30 10:50:00,106.75,106.79,106.74,106.77,20214.0,80.3976,80.4278,80.3901,80.4127,20214.0
2017-05-30 10:55:00,106.77,106.79,106.66,106.72,22102.0,80.4127,80.4278,80.3298,80.375,22102.0
2017-05-30 11:00:00,106.7,106.83,106.7,106.79,27829.0,80.36,80.4579,80.36,80.4278,27829.0
2017-05-30 11:05:00,106.77,106.85,106.77,106.8,23661.0,80.4127,80.4729,80.4127,80.4353,23661.0
2017-05-30 11:10:00,106.8,106.81,106.66,106.74,30559.0,80.4353,80.4428,80.3298,80.3901,30559.0
2017-05-30 11:15:00,106.74,106.81,106.73,106.8,24387.0,80.3901,80.4428,80.3826,80.4353,24387.0
2017-05-30 11:20:00,106.8,106.84,106.78,106.84,19746.0,80.4353,80.4654,80.4202,80.4654,19746.0
2017-05-30 11:25:00,106.84,106.9,106.83,106.9,19515.0,80.4654,80.5106,80.4579,80.5106,19515.0
2017-05-30 11:30:00,106.9,106.96,106.89,106.95,21008.0,80.5106,80.5558,80.5031,80.5483,21008.0
2017-05-30 11:35:00,106.96,107.12,106.96,107.1,59155.0,80.5558,80.6763,80.5558,80.6612,59155.0
2017-05-30 11:40:00,107.11,107.24,107.1,107.24,38775.0,80.6688,80.7667,80.6612,80.7667,38775.0
2017-05-30 11:45:00,107.24,107.25,107.11,107.23,32628.0,80.7667,80.7742,80.6688,80.7591,32628.0
2017-05-30 11:50:00,107.23,107.28,107.22,107.24,18215.0,80.7591,80.7968,80.7516,80.7667,18215.0
2017-05-30 11:55:00,107.24,107.27,107.22,107.25,14581.0,80.7667,80.7893,80.7516,80.7742,14581.0
2017-05-30 12:00:00,107.25,107.35,107.25,107.34,31945.0,80.7742,80.8495,80.7742,80.842,31945.0
2017-05-30 12:05:00,107.34,107.41,107.33,107.35,35082.0,80.842,80.8947,80.8344,80.8495,35082.0
2017-05-30 12:10:00,107.35,107.41,107.29,107.29,18740.0,80.8495,80.8947,80.8043,80.8043,18740.0
2017-05-30 12:15:00,107.28,107.3,107.21,107.22,17602.0,80.7968,80.8119,80.7441,80.7516,17602.0
2017-05-30 12:20:00,107.23,107.23,107.13,107.14,25993.0,80.7591,80.7591,80.6838,80.6914,25993.0
2017-05-30 12:25:00,107.13,107.23,107.13,107.22,14240.0,80.6838,80.7591,80.6838,80.7516,14240.0
2017-05-30 12:30:00,107.22,107.25,107.17,107.18,15319.0,80.7516,80.7742,80.7139,80.7215,15319.0
2017-05-30 12:35:00,107.18,107.23,107.18,107.22,10634.0,80.7215,80.7591,80.7215,80.7516,10634.0
2017-05-30 12:40:00,107.2,107.21,107.11,107.13,11354.0,80.7365,80.7441,80.6688,80.6838,11354.0
2017-05-30 12:45:00,107.12,107.18,107.12,107.16,14149.0,80.6763,80.7215,80.6763,80.7064,14149.0
2017-05-30 12:50:00,107.15,107.2,107.12,107.13,12715.0,80.6989,80.7365,80.6763,80.6838,12715.0
2017-05-30 12:55:00,107.14,107.21,107.14,107.2,9821.0,80.6914,80.7441,80.6914,80.7365,9821.0
2017-05-30 13:00:00,107.2,107.21,107.15,107.16,12777.0,80.7365,80.7441,80.6989,80.7064,12777.0
2017-05-30 13:05:00,107.16,107.18,107.13,107.13,13573.0,80.7064,80.7215,80.6838,80.6838,13573.0
2017-05-30 13:10:00,107.13,107.18,107.12,107.15,9771.0,80.6838,80.7215,80.6763,80.6989,9771.0
2017-05-30 13:15:00,107.16,107.18,107.13,107.13,7301.0,80.7064,80.7215,80.6838,80.6838,7301.0
2017-05-30 13:20:00,107.14,107.24,107.14,107.2,21574.0,80.6914,80.7667,80.6914,80.7365,21574.0
2017-05-30 13:25:00,107.19,107.2,107.14,107.14,10860.0,80.729,80.7365,80.6914,80.6914,10860.0
2017-05-30 13:30:00,107.14,107.19,107.13,107.18,14278.0,80.6914,80.729,80.6838,80.7215,14278.0
2017-05-30 13:35:00,107.18,107.18,107.14,107.15,5003.0,80.7215,80.7215,80.6914,80.6989,5003.0
2017-05-30 13:40:00,107.15,107.2,107.14,107.17,8848.0,80.6989,80.7365,80.6914,80.7139,8848.0
2017-05-30 13:45:00,107.18,107.18,107.12,107.16,23718.0,80.7215,80.7215,80.6763,80.7064,23718.0
2017-05-30 13:50:00,107.16,107.16,107.09,107.1,18432.0,80.7064,80.7064,80.6537,80.6612,18432.0
2017-05-30 13:55:00,107.1,107.1,107.06,107.07,18698.0,80.6612,80.6612,80.6311,80.6386,18698.0
2017-05-30 14:00:00,107.07,107.1,107.06,107.07,14399.0,80.6386,80.6612,80.6311,80.6386,14399.0
2017-05-30 14:05:00,107.07,107.11,107.04,107.1,19237.0,80.6386,80.6688,80.616,80.6612,19237.0
2017-05-30 14:10:00,107.08,107.11,107.06,107.08,18485.0,80.6462,80.6688,80.6311,80.6462,18485.0
2017-05-30 14:15:00,107.08,107.1,107.05,107.09,13986.0,80.6462,80.6612,80.6236,80.6537,13986.0
2017-05-30 14:20:00,107.09,107.11,107.08,107.08,11318.0,80.6537,80.6688,80.6462,80.6462,11318.0
2017-05-30 14:25:00,107.08,107.11,107.06,107.11,13093.0,80.6462,80.6688,80.6311,80.6688,13093.0
2017-05-30 14:30:00,107.1,107.11,107.08,107.09,12303.0,80.6612,80.6688,80.6462,80.6537,12303.0
2017-05-30 14:35:00,107.09,107.15,107.08,107.13,13815.0,80.6537,80.6989,80.6462,80.6838,13815.0
2017-05-30 14:40:00,107.13,107.22,107.13,107.21,11682.0,80.6838,80.7516,80.6838,80.7441,11682.0
2017-05-30 14:45:00,107.22,107.22,107.18,107.2,16374.0,80.7516,80.7516,80.7215,80.7365,16374.0
2017-05-30 14:50:00,107.2,107.2,107.18,107.18,14954.0,80.7365,80.7365,80.7215,80.7215,14954.0
2017-05-30 14:55:00,107.18,107.21,107.17,107.19,24592.0,80.7215,80.7441,80.7139,80.729,24592.0
2017-05-30 15:00:00,107.19,107.23,107.16,107.16,26009.0,80.729,80.7591,80.7064,80.7064,26009.0
2017-05-30 15:05:00,107.17,107.17,107.09,107.09,14750.0,80.7139,80.7139,80.6537,80.6537,14750.0
2017-05-30 15:10:00,107.08,107.09,107.04,107.04,20349.0,80.6462,80.6537,80.616,80.616,20349.0
2017-05-30 15:15:00,107.04,107.04,106.88,106.88,27372.0,80.616,80.616,80.4955,80.4955,27372.0
2017-05-30 15:20:00,106.88,106.9,106.79,106.82,32597.0,80.4955,80.5106,80.4278,80.4503,32597.0
2017-05-30 15:25:00,106.82,106.84,106.77,106.81,34464.0,80.4503,80.4654,80.4127,80.4428,34464.0
2017-05-30 15:30:00,106.81,106.84,106.8,106.84,41648.0,80.4428,80.4654,80.4353,80.4654,41648.0
2017-05-30 15:35:00,106.83,106.89,106.83,106.89,28175.0,80.4579,80.5031,80.4579,80.5031,28175.0
2017-05-30 15:40:00,106.89,106.89,106.83,106.88,52553.0,80.5031,80.5031,80.4579,80.4955,52553.0
2017-05-30 15:45:00,106.88,106.95,106.87,106.89,59896.0,80.4955,80.5483,80.488,80.5031,59896.0
2017-05-30 15:50:00,106.9,106.9,106.79,106.79,73195.0,80.5106,80.5106,80.4278,80.4278,73195.0
2017-05-30 15:55:00,106.79,106.87,106.79,106.83,122428.0,80.4278,80.488,80.4278,80.4579,122428.0
2017-05-31 09:30:00,107.1,107.2,106.77,106.88,55506.0,80.6612,80.7365,80.4127,80.4955,55506.0
2017-05-31 09:35:00,106.8,106.87,106.54,106.54,34143.0,80.4353,80.488,80.2395,80.2395,34143.0
2017-05-31 09:40:00,106.54,106.68,106.47,106.55,42029.0,80.2395,80.3449,80.1867,80.247,42029.0
2017-05-31 09:45:00,106.53,106.65,106.27,106.27,53927.0,80.2319,80.3223,80.0361,80.0361,53927.0
2017-05-31 09:50:00,106.3,106.5,106.27,106.47,21952.0,80.0587,80.2093,80.0361,80.1867,21952.0
2017-05-31 09:55:00,106.47,106.55,106.2,106.3,36552.0,80.1867,80.247,79.9834,80.0587,36552.0
2017-05-31 10:00:00,106.24,106.34,106.23,106.29,24381.0,80.0135,80.0888,80.006,80.0512,24381.0
2017-05-31 10:05:00,106.27,106.35,106.16,106.2,38305.0,80.0361,80.0964,79.9533,79.9834,38305.0
2017-05-31 10:10:00,106.2,106.21,106.14,106.21,28672.0,79.9834,79.9909,79.9382,79.9909,28672.0
2017-05-31 10:15:00,106.21,106.25,106.04,106.04,28048.0,79.9909,80.0211,79.8629,79.8629,28048.0
2017-05-31 10:20:00,106.04,106.21,106.02,106.21,21235.0,79.8629,79.9909,79.8478,79.9909,21235.0
2017-05-31 10:25:00,106.22,106.48,106.22,106.39,34404.0,79.9985,80.1943,79.9985,80.1265,34404.0
2017-05-31 10:30:00,106.39,106.42,106.29,106.33,19857.0,80.1265,80.1491,80.0512,80.0813,19857.0
2017-05-31 10:35:00,106.35,106.39,106.29,106.34,24361.0,80.0964,80.1265,80.0512,80.0888,24361.0
2017-05-31 10:40:00,106.34,106.42,106.31,106.41,20828.0,80.0888,80.1491,80.0662,80.1416,20828.0
2017-05-31 10:45:00,106.39,106.44,106.34,106.4,10390.0,80.1265,80.1642,80.0888,80.134,10390.0
2017-05-31 10:50:00,106.41,106.41,106.26,106.26,19397.0,80.1416,80.1416,80.0286,80.0286,19397.0
2017-05-31 10:55:00,106.25,106.25,106.04,106.06,34329.0,80.0211,80.0211,79.8629,79.878,34329.0
2017-05-31 11:00:00,106.06,106.08,105.99,106.04,33120.0,79.878,79.893,79.8252,79.8629,33120.0
2017-05-31 11:05:00,106.05,106.05,105.94,105.97,28983.0,79.8704,79.8704,79.7876,79.8102,28983.0
2017-05-31 11:10:00,105.97,106.01,105.88,105.91,21842.0,79.8102,79.8403,79.7424,79.765,21842.0
2017-05-31 11:15:00,105.9,106.06,105.9,106.06,17500.0,79.7575,79.878,79.7575,79.878,17500.0
2017-05-31 11:20:00,106.05,106.1,105.99,106.08,24259.0,79.8704,79.9081,79.8252,79.893,24259.0
2017-05-31 11:25:00,106.09,106.11,105.93,105.95,15803.0,79.9006,79.9156,79.7801,79.7951,15803.0
2017-05-31 11:30:00,105.95,105.98,105.83,105.84,27345.0,79.7951,79.8177,79.7047,79.7123,27345.0
2017-05-31 11:35:00,105.86,106.03,105.85,105.89,17336.0,79.7273,79.8554,79.7198,79.7499,17336.0
2017-05-31 11:40:00,105.89,105.97,105.88,105.93,46373.0,79.7499,79.8102,79.7424,79.7801,46373.0
2017-05-31 11:45:00,105.94,105.98,105.83,105.85,33891.0,79.7876,79.8177,79.7047,79.7198,33891.0
2017-05-31 11:50:00,105.88,105.91,105.77,105.83,22624.0,79.7424,79.765,79.6596,79.7047,22624.0
2017-05-31 11:55:00,105.84,105.89,105.75,105.76,17936.0,79.7123,79.7499,79.6445,79.652,17936.0
2017-05-31 12:00:00,105.76,105.82,105.72,105.76,29451.0,79.652,79.6972,79.6219,79.652,29451.0
2017-05-31 12:05:00,105.75,105.88,105.75,105.77,28454.0,79.6445,79.7424,79.6445,79.6596,28454.0
2017-05-31 12:10:00,105.79,105.8,105.68,105.69,18472.0,79.6746,79.6821,79.5918,79.5993,18472.0
2017-05-31 12:15:00,105.71,105.74,105.69,105.7,22272.0,79.6144,79.637,79.5993,79.6068,22272.0
2017-05-31 12:20:00,105.71,105.76,105.69,105.76,26742.0,79.6144,79.652,79.5993,79.652,26742.0
2017-05-31 12:25:00,105.76,105.77,105.71,105.72,12461.0,79.652,79.6596,79.6144,79.6219,12461.0
2017-05-31 12:30:00,105.72,105.72,105.62,105.62,22085.0,79.6219,79.6219,79.5466,79.5466,22085.0
2017-05-31 12:35:00,105.61,105.64,105.6,105.61,16224.0,79.539,79.5616,79.5315,79.539,16224.0
2017-05-31 12:40:00,105.61,105.63,105.56,105.59,18723.0,79.539,79.5541,79.5014,79.524,18723.0
2017-05-31 12:45:00,105.57,105.59,105.53,105.54,18807.0,79.5089,79.524,79.4788,79.4863,18807.0
2017-05-31 12:50:00,105.56,105.56,105.48,105.51,25338.0,79.5014,79.5014,79.4411,79.4637,25338.0
2017-05-31 12:55:00,105.5,105.51,105.47,105.49,11279.0,79.4562,79.4637,79.4336,79.4487,11279.0
2017-05-31 13:00:00,105.5,105.55,105.49,105.53,13522.0,79.4562,79.4939,79.4487,79.4788,13522.0
2017-05-31 13:05:00,105.53,105.55,105.48,105.5,19150.0,79.4788,79.4939,79.4411,79.4562,19150.0
2017-05-31 13:10:00,105.5,105.57,105.48,105.56,18115.0,79.4562,79.5089,79.4411,79.5014,18115.0
2017-05-31 13:15:00,105.57,105.57,105.42,105.43,17465.0,79.5089,79.5089,79.396,79.4035,17465.0
2017-05-31 13:20:00,105.44,105.44,105.34,105.37,15483.0,79.411,79.411,79.3357,79.3583,15483.0
2017-05-31 13:25:00,105.34,105.44,105.34,105.41,11142.0,79.3357,79.411,79.3357,79.3884,11142.0
2017-05-31 13:30:00,105.42,105.52,105.42,105.49,13291.0,79.396,79.4713,79.396,79.4487,13291.0
2017-05-31 13:35:00,105.5,105.52,105.45,105.52,17200.0,79.4562,79.4713,79.4185,79.4713,17200.0
2017-05-31 13:40:00,105.51,105.51,105.43,105.43,17720.0,79.4637,79.4637,79.4035,79.4035,17720.0
2017-05-31 13:45:00,105.43,105.46,105.41,105.44,12417.0,79.4035,79.4261,79.3884,79.411,12417.0
2017-05-31 13:50:00,105.44,105.46,105.36,105.4,20756.0,79.411,79.4261,79.3508,79.3809,20756.0
2017-05-31 13:55:00,105.4,105.4,105.33,105.39,20787.0,79.3809,79.3809,79.3282,79.3734,20787.0
2017-05-31 14:00:00,105.41,105.46,105.33,105.4,18380.0,79.3884,79.4261,79.3282,79.3809,18380.0
2017-05-31 14:05:00,105.39,105.49,105.39,105.46,23818.0,79.3734,79.4487,79.3734,79.4261,23818.0
2017-05-31 14:10:00,105.47,105.49,105.37,105.41,37434.0,79.4336,79.4487,79.3583,79.3884,37434.0
2017-05-31 14:15:00,105.41,105.48,105.41,105.43,24472.0,79.3884,79.4411,79.3884,79.4035,24472.0
2017-05-31 14:20:00,105.43,105.51,105.42,105.47,30430.0,79.4035,79.4637,79.396,79.4336,30430.0
2017-05-31 14:25:00,105.47,105.47,105.34,105.38,32359.0,79.4336,79.4336,79.3357,79.3658,32359.0
2017-05-31 14:30:00,105.38,105.41,105.34,105.4,25999.0,79.3658,79.3884,79.3357,79.3809,25999.0
2017-05-31 14:35:00,105.4,105.53,105.39,105.52,21750.0,79.3809,79.4788,79.3734,79.4713,21750.0
2017-05-31 14:40:00,105.52,105.54,105.48,105.53,19868.0,79.4713,79.4863,79.4411,79.4788,19868.0
2017-05-31 14:45:00,105.53,105.53,105.47,105.52,19101.0,79.4788,79.4788,79.4336,79.4713,19101.0
2017-05-31 14:50:00,105.52,105.53,105.44,105.5,23716.0,79.4713,79.4788,79.411,79.4562,23716.0
2017-05-31 14:55:00,105.51,105.54,105.45,105.48,25835.0,79.4637,79.4863,79.4185,79.4411,25835.0
2017-05-31 15:00:00,105.48,105.59,105.47,105.58,26072.0,79.4411,79.524,79.4336,79.5165,26072.0
2017-05-31 15:05:00,105.58,105.63,105.51,105.62,26638.0,79.5165,79.5541,79.4637,79.5466,26638.0
2017-05-31 15:10:00,105.62,105.65,105.56,105.63,32504.0,79.5466,79.5692,79.5014,79.5541,32504.0
2017-05-31 15:15:00,105.64,105.72,105.63,105.69,41018.0,79.5616,79.6219,79.5541,79.5993,41018.0
2017-05-31 15:20:00,105.69,105.75,105.69,105.71,20029.0,79.5993,79.6445,79.5993,79.6144,20029.0
2017-05-31 15:25:00,105.72,105.81,105.72,105.78,35107.0,79.6219,79.6897,79.6219,79.6671,35107.0
2017-05-31 15:30:00,105.78,105.98,105.78,105.97,63616.0,79.6671,79.8177,79.6671,79.8102,63616.0
2017-05-31 15:35:00,105.96,106.02,105.94,105.95,58346.0,79.8026,79.8478,79.7876,79.7951,58346.0
2017-05-31 15:40:00,105.95,105.99,105.93,105.95,51792.0,79.7951,79.8252,79.7801,79.7951,51792.0
2017-05-31 15:45:00,105.95,106.05,105.95,106.05,63217.0,79.7951,79.8704,79.7951,79.8704,63217.0
2017-05-31 15:50:00,106.04,106.05,106.0,106.05,73468.0,79.8629,79.8704,79.8328,79.8704,73468.0
2017-05-31 15:55:00,106.05,106.08,105.97,105.98,170756.0,79.8704,79.893,79.8102,79.8177,170756.0
2017-06-01 09:30:00,106.49,106.59,105.81,106.06,71060.0,80.2018,80.2771,79.6897,79.878,71060.0
2017-06-01 09:35:00,106.07,106.16,105.89,105.98,18279.0,79.8855,79.9533,79.7499,79.8177,18279.0
2017-06-01 09:40:00,106.03,106.29,105.97,106.18,24669.0,79.8554,80.0512,79.8102,79.9683,24669.0
2017-06-01 09:45:00,106.17,106.25,106.1,106.25,24166.0,79.9608,80.0211,79.9081,80.0211,24166.0
2017-06-01 09:50:00,106.26,106.45,106.23,106.45,21118.0,80.0286,80.1717,80.006,80.1717,21118.0
2017-06-01 09:55:00,106.42,106.49,106.21,106.21,16315.0,80.1491,80.2018,79.9909,79.9909,16315.0
2017-06-01 10:00:00,106.25,106.35,106.21,106.28,32113.0,80.0211,80.0964,79.9909,80.0437,32113.0
2017-06-01 10:05:00,106.29,106.37,106.15,106.24,14148.0,80.0512,80.1114,79.9457,80.0135,14148.0
2017-06-01 10:10:00,106.2,106.39,106.2,106.34,15409.0,79.9834,80.1265,79.9834,80.0888,15409.0
2017-06-01 10:15:00,106.35,106.35,106.26,106.3,12637.0,80.0964,80.0964,80.0286,80.0587,12637.0
2017-06-01 10:20:00,106.31,106.4,106.31,106.32,14179.0,80.0662,80.134,80.0662,80.0738,14179.0
2017-06-01 10:25:00,106.3,106.31,106.1,106.11,21564.0,80.0587,80.0662,79.9081,79.9156,21564.0
2017-06-01 10:30:00,106.12,106.14,105.98,105.99,21936.0,79.9231,79.9382,79.8177,79.8252,21936.0
2017-06-01 10:35:00,105.99,106.13,105.96,105.97,13521.0,79.8252,79.9307,79.8026,79.8102,13521.0
2017-06-01 10:40:00,105.96,106.01,105.9,105.98,18616.0,79.8026,79.8403,79.7575,79.8177,18616.0
2017-06-01 10:45:00,105.97,105.97,105.82,105.85,27107.0,79.8102,79.8102,79.6972,79.7198,27107.0
2017-06-01 10:50:00,105.85,105.86,105.75,105.8,16964.0,79.7198,79.7273,79.6445,79.6821,16964.0
2017-06-01 10:55:00,105.79,105.81,105.7,105.81,12205.0,79.6746,79.6897,79.6068,79.6897,12205.0
2017-06-01 11:00:00,105.83,106.45,105.79,106.27,255494.0,79.7047,80.1717,79.6746,80.0361,255494.0
2017-06-01 11:05:00,106.27,107.74,106.25,107.62,352372.0,80.0361,81.1432,80.0211,81.0529,352372.0
2017-06-01 11:10:00,107.62,107.62,106.88,107.05,147778.0,81.0529,81.0529,80.4955,80.6236,147778.0
2017-06-01 11:15:00,107.05,107.17,106.93,106.97,118690.0,80.6236,80.7139,80.5332,80.5633,118690.0
2017-06-01 11:20:00,106.95,107.56,106.95,107.45,102474.0,80.5483,81.0077,80.5483,80.9248,102474.0
2017-06-01 11:25:00,107.46,107.52,107.3,107.42,78312.0,80.9324,80.9775,80.8119,80.9022,78312.0
2017-06-01 11:30:00,107.44,107.72,107.44,107.69,103238.0,80.9173,81.1282,80.9173,81.1056,103238.0
2017-06-01 11:35:00,107.7,108.03,107.65,107.99,116886.0,81.1131,81.3616,81.0755,81.3315,116886.0
2017-06-01 11:40:00,107.98,108.1,107.56,107.61,146530.0,81.324,81.4144,81.0077,81.0453,146530.0
2017-06-01 11:45:00,107.6,107.71,107.18,107.19,41681.0,81.0378,81.1206,80.7215,80.729,41681.0
2017-06-01 11:50:00,107.16,107.34,107.11,107.32,36791.0,80.7064,80.842,80.6688,80.8269,36791.0
2017-06-01 11:55:00,107.32,107.39,107.17,107.26,33705.0,80.8269,80.8796,80.7139,80.7817,33705.0
2017-06-01 12:00:00,107.26,107.38,107.24,107.25,25060.0,80.7817,80.8721,80.7667,80.7742,25060.0
2017-06-01 12:05:00,107.25,107.47,107.24,107.45,34272.0,80.7742,80.9399,80.7667,80.9248,34272.0
2017-06-01 12:10:00,107.47,107.5,107.41,107.48,28772.0,80.9399,80.9625,80.8947,80.9474,28772.0
2017-06-01 12:15:00,107.46,107.51,107.43,107.44,26242.0,80.9324,80.97,80.9098,80.9173,26242.0
2017-06-01 12:20:00,107.46,107.46,107.19,107.25,37261.0,80.9324,80.9324,80.729,80.7742,37261.0
2017-06-01 12:25:00,107.27,107.36,107.18,107.27,25239.0,80.7893,80.857,80.7215,80.7893,25239.0
2017-06-01 12:30:00,107.26,107.28,107.16,107.21,26027.0,80.7817,80.7968,80.7064,80.7441,26027.0
2017-06-01 12:35:00,107.23,107.28,107.2,107.24,22694.0,80.7591,80.7968,80.7365,80.7667,22694.0
2017-06-01 12:40:00,107.24,107.52,107.23,107.52,57522.0,80.7667,80.9775,80.7591,80.9775,57522.0
2017-06-01 12:45:00,107.48,107.52,107.43,107.43,21266.0,80.9474,80.9775,80.9098,80.9098,21266.0
2017-06-01 12:50:00,107.43,107.62,107.43,107.62,45610.0,80.9098,81.0529,80.9098,81.0529,45610.0
2017-06-01 12:55:00,107.61,107.64,107.54,107.62,24245.0,81.0453,81.0679,80.9926,81.0529,24245.0
2017-06-01 13:00:00,107.63,107.75,107.63,107.75,31428.0,81.0604,81.1508,81.0604,81.1508,31428.0
2017-06-01 13:05:00,107.77,107.84,107.75,107.75,28063.0,81.1658,81.2185,81.1508,81.1508,28063.0
2017-06-01 13:10:00,107.76,107.84,107.76,107.8,24397.0,81.1583,81.2185,81.1583,81.1884,24397.0
2017-06-01 13:15:00,107.8,107.81,107.64,107.67,29933.0,81.1884,81.196,81.0679,81.0905,29933.0
2017-06-01 13:20:00,107.66,107.81,107.56,107.8,42759.0,81.083,81.196,81.0077,81.1884,42759.0
2017-06-01 13:25:00,107.8,107.81,107.75,107.79,33694.0,81.1884,81.196,81.1508,81.1809,33694.0
2017-06-01 13:30:00,107.79,107.89,107.71,107.83,39547.0,81.1809,81.2562,81.1206,81.211,39547.0
2017-06-01 13:35:00,107.81,107.95,107.79,107.84,33558.0,81.196,81.3014,81.1809,81.2185,33558.0
2017-06-01 13:40:00,107.84,107.9,107.81,107.87,19238.0,81.2185,81.2637,81.196,81.2411,19238.0
2017-06-01 13:45:00,107.86,107.87,107.72,107.73,30420.0,81.2336,81.2411,81.1282,81.1357,30420.0
2017-06-01 13:50:00,107.73,107.74,107.6,107.66,43639.0,81.1357,81.1432,81.0378,81.083,43639.0
2017-06-01 13:55:00,107.69,107.73,107.61,107.61,21794.0,81.1056,81.1357,81.0453,81.0453,21794.0
2017-06-01 14:00:00,107.62,107.62,107.47,107.47,22951.0,81.0529,81.0529,80.9399,80.9399,22951.0
2017-06-01 14:05:00,107.5,107.53,107.45,107.5,20126.0,80.9625,80.9851,80.9248,80.9625,20126.0
2017-06-01 14:10:00,107.49,107.61,107.47,107.6,13439.0,80.9549,81.0453,80.9399,81.0378,13439.0
2017-06-01 14:15:00,107.58,107.59,107.46,107.49,15596.0,81.0227,81.0303,80.9324,80.9549,15596.0
2017-06-01 14:20:00,107.47,107.57,107.46,107.5,20130.0,80.9399,81.0152,80.9324,80.9625,20130.0
2017-06-01 14:25:00,107.49,107.49,107.38,107.43,22356.0,80.9549,80.9549,80.8721,80.9098,22356.0
2017-06-01 14:30:00,107.41,107.46,107.29,107.33,27186.0,80.8947,80.9324,80.8043,80.8344,27186.0
2017-06-01 14:35:00,107.33,107.45,107.33,107.45,35117.0,80.8344,80.9248,80.8344,80.9248,35117.0
2017-06-01 14:40:00,107.44,107.54,107.43,107.52,43630.0,80.9173,80.9926,80.9098,80.9775,43630.0
2017-06-01 14:45:00,107.54,107.65,107.54,107.56,22486.0,80.9926,81.0755,80.9926,81.0077,22486.0
2017-06-01 14:50:00,107.55,107.59,107.46,107.5,29002.0,81.0001,81.0303,80.9324,80.9625,29002.0
2017-06-01 14:55:00,107.51,107.56,107.49,107.55,22263.0,80.97,81.0077,80.9549,81.0001,22263.0
2017-06-01 15:00:00,107.54,107.58,107.5,107.51,23696.0,80.9926,81.0227,80.9625,80.97,23696.0
2017-06-01 15:05:00,107.51,107.55,107.48,107.53,23248.0,80.97,81.0001,80.9474,80.9851,23248.0
2017-06-01 15:10:00,107.52,107.56,107.5,107.52,26732.0,80.9775,81.0077,80.9625,80.9775,26732.0
2017-06-01 15:15:00,107.52,107.59,107.5,107.57,28979.0,80.9775,81.0303,80.9625,81.0152,28979.0
2017-06-01 15:20:00,107.57,107.59,107.49,107.58,23882.0,81.0152,81.0303,80.9549,81.0227,23882.0
2017-06-01 15:25:00,107.57,107.57,107.49,107.51,30819.0,81.0152,81.0152,80.9549,80.97,30819.0
2017-06-01 15:30:00,107.51,107.55,107.49,107.55,33826.0,80.97,81.0001,80.9549,81.0001,33826.0
2017-06-01 15:35:00,107.54,107.55,107.32,107.33,57073.0,80.9926,81.0001,80.8269,80.8344,57073.0
2017-06-01 15:40:00,107.32,107.33,107.14,107.23,100899.0,80.8269,80.8344,80.6914,80.7591,100899.0
2017-06-01 15:45:00,107.23,107.44,107.21,107.42,79650.0,80.7591,80.9173,80.7441,80.9022,79650.0
2017-06-01 15:50:00,107.42,107.45,107.36,107.39,93704.0,80.9022,80.9248,80.857,80.8796,93704.0
2017-06-01 15:55:00,107.38,107.64,107.38,107.61,233630.0,80.8721,81.0679,80.8721,81.0453,233630.0
2017-06-02 09:30:00,107.74,107.76,107.5,107.75,37140.0,81.1432,81.1583,80.9625,81.1508,37140.0
2017-06-02 09:35:00,107.76,107.77,107.18,107.26,39734.0,81.1583,81.1658,80.7215,80.7817,39734.0
2017-06-02 09:40:00,107.2,107.26,106.97,107.2,56476.0,80.7365,80.7817,80.5633,80.7365,56476.0
2017-06-02 09:45:00,107.22,107.69,107.1,107.69,69357.0,80.7516,81.1056,80.6612,81.1056,69357.0
2017-06-02 09:50:00,107.7,107.76,107.55,107.72,30627.0,81.1131,81.1583,81.0001,81.1282,30627.0
2017-06-02 09:55:00,107.77,107.77,107.33,107.38,22483.0,81.1658,81.1658,80.8344,80.8721,22483.0
2017-06-02 10:00:00,107.44,107.6,107.41,107.41,17623.0,80.9173,81.0378,80.8947,80.8947,17623.0
2017-06-02 10:05:00,107.44,107.62,107.4,107.6,37833.0,80.9173,81.0529,80.8872,81.0378,37833.0
2017-06-02 10:10:00,107.59,107.59,107.47,107.53,13156.0,81.0303,81.0303,80.9399,80.9851,13156.0
2017-06-02 10:15:00,107.52,107.56,107.46,107.48,19009.0,80.9775,81.0077,80.9324,80.9474,19009.0
2017-06-02 10:20:00,107.51,107.55,107.4,107.52,27121.0,80.97,81.0001,80.8872,80.9775,27121.0
2017-06-02 10:25:00,107.54,107.88,107.52,107.88,27294.0,80.9926,81.2487,80.9775,81.2487,27294.0
2017-06-02 10:30:00,107.85,107.9,107.73,107.9,29369.0,81.2261,81.2637,81.1357,81.2637,29369.0
2017-06-02 10:35:00,107.92,108.04,107.9,108.01,32894.0,81.2788,81.3692,81.2637,81.3466,32894.0
2017-06-02 10:40:00,108.02,108.05,107.88,107.89,26566.0,81.3541,81.3767,81.2487,81.2562,26566.0
2017-06-02 10:45:00,107.92,108.04,107.86,108.04,63085.0,81.2788,81.3692,81.2336,81.3692,63085.0
2017-06-02 10:50:00,108.05,108.32,108.05,108.3,85840.0,81.3767,81.5801,81.3767,81.565,85840.0
2017-06-02 10:55:00,108.3,108.34,108.22,108.31,40340.0,81.565,81.5951,81.5047,81.5725,40340.0
2017-06-02 11:00:00,108.29,108.39,108.24,108.38,60385.0,81.5575,81.6328,81.5198,81.6252,60385.0
2017-06-02 11:05:00,108.36,108.49,108.35,108.4,41045.0,81.6102,81.7081,81.6026,81.6403,41045.0
2017-06-02 11:10:00,108.4,108.4,108.24,108.25,32039.0,81.6403,81.6403,81.5198,81.5273,32039.0
2017-06-02 11:15:00,108.25,108.28,108.11,108.19,48198.0,81.5273,81.5499,81.4219,81.4821,48198.0
2017-06-02 11:20:00,108.2,108.39,108.15,108.37,48998.0,81.4897,81.6328,81.452,81.6177,48998.0
2017-06-02 11:25:00,108.37,108.45,108.35,108.38,136605.0,81.6177,81.678,81.6026,81.6252,136605.0
2017-06-02 11:30:00,108.4,108.4,108.3,108.4,100437.0,81.6403,81.6403,81.565,81.6403,100437.0
2017-06-02 11:35:00,108.4,108.43,108.33,108.41,41817.0,81.6403,81.6629,81.5876,81.6478,41817.0
2017-06-02 11:40:00,108.41,108.49,108.39,108.49,29604.0,81.6478,81.7081,81.6328,81.7081,29604.0
2017-06-02 11:45:00,108.48,108.48,108.34,108.34,32328.0,81.7006,81.7006,81.5951,81.5951,32328.0
2017-06-02 11:50:00,108.36,108.39,108.31,108.36,53902.0,81.6102,81.6328,81.5725,81.6102,53902.0
2017-06-02 11:55:00,108.37,108.6,108.37,108.59,37544.0,81.6177,81.7909,81.6177,81.7834,37544.0
2017-06-02 12:00:00,108.59,108.69,108.57,108.68,56411.0,81.7834,81.8587,81.7683,81.8512,56411.0
2017-06-02 12:05:00,108.67,108.68,108.54,108.56,14753.0,81.8437,81.8512,81.7457,81.7608,14753.0
2017-06-02 12:10:00,108.56,108.6,108.49,108.6,22419.0,81.7608,81.7909,81.7081,81.7909,22419.0
2017-06-02 12:15:00,108.59,108.76,108.58,108.72,30810.0,81.7834,81.9114,81.7759,81.8813,30810.0
2017-06-02 12:20:00,108.7,108.77,108.7,108.73,45066.0,81.8662,81.919,81.8662,81.8888,45066.0
2017-06-02 12:25:00,108.72,108.81,108.7,108.81,39601.0,81.8813,81.9491,81.8662,81.9491,39601.0
2017-06-02 12:30:00,108.81,108.81,108.73,108.73,42806.0,81.9491,81.9491,81.8888,81.8888,42806.0
2017-06-02 12:35:00,108.72,108.76,108.67,108.67,32547.0,81.8813,81.9114,81.8437,81.8437,32547.0
2017-06-02 12:40:00,108.66,108.7,108.59,108.7,36631.0,81.8361,81.8662,81.7834,81.8662,36631.0
2017-06-02 12:45:00,108.7,108.79,108.67,108.75,33928.0,81.8662,81.934,81.8437,81.9039,33928.0
2017-06-02 12:50:00,108.76,108.78,108.65,108.67,24270.0,81.9114,81.9265,81.8286,81.8437,24270.0
2017-06-02 12:55:00,108.65,108.66,108.56,108.57,32803.0,81.8286,81.8361,81.7608,81.7683,32803.0
2017-06-02 13:00:00,108.56,108.63,108.52,108.63,50647.0,81.7608,81.8135,81.7307,81.8135,50647.0
2017-06-02 13:05:00,108.61,108.62,108.5,108.53,24106.0,81.7985,81.806,81.7156,81.7382,24106.0
2017-06-02 13:10:00,108.53,108.6,108.5,108.59,19473.0,81.7382,81.7909,81.7156,81.7834,19473.0
2017-06-02 13:15:00,108.59,108.62,108.57,108.6,24517.0,81.7834,81.806,81.7683,81.7909,24517.0
2017-06-02 13:20:00,108.61,108.69,108.6,108.66,31930.0,81.7985,81.8587,81.7909,81.8361,31930.0
2017-06-02 13:25:00,108.65,108.72,108.52,108.52,45798.0,81.8286,81.8813,81.7307,81.7307,45798.0
2017-06-02 13:30:00,108.54,108.59,108.53,108.55,24908.0,81.7457,81.7834,81.7382,81.7533,24908.0
2017-06-02 13:35:00,108.53,108.71,108.51,108.62,29573.0,81.7382,81.8738,81.7232,81.806,29573.0
2017-06-02 13:40:00,108.63,108.66,108.59,108.62,24973.0,81.8135,81.8361,81.7834,81.806,24973.0
2017-06-02 13:45:00,108.63,108.67,108.59,108.63,31830.0,81.8135,81.8437,81.7834,81.8135,31830.0
2017-06-02 13:50:00,108.62,108.73,108.62,108.69,25070.0,81.806,81.8888,81.806,81.8587,25070.0
2017-06-02 13:55:00,108.67,108.88,108.67,108.84,44158.0,81.8437,82.0018,81.8437,81.9717,44158.0
2017-06-02 14:00:00,108.83,108.83,108.68,108.68,19880.0,81.9642,81.9642,81.8512,81.8512,19880.0
2017-06-02 14:05:00,108.69,108.69,108.51,108.53,16676.0,81.8587,81.8587,81.7232,81.7382,16676.0
2017-06-02 14:10:00,108.51,108.51,108.35,108.35,25566.0,81.7232,81.7232,81.6026,81.6026,25566.0
2017-06-02 14:15:00,108.36,108.43,108.35,108.38,30602.0,81.6102,81.6629,81.6026,81.6252,30602.0
2017-06-02 14:20:00,108.37,108.38,108.34,108.34,36515.0,81.6177,81.6252,81.5951,81.5951,36515.0
2017-06-02 14:25:00,108.34,108.37,108.21,108.23,48315.0,81.5951,81.6177,81.4972,81.5123,48315.0
2017-06-02 14:30:00,108.23,108.26,108.07,108.08,32772.0,81.5123,81.5349,81.3918,81.3993,32772.0
2017-06-02 14:35:00,108.08,108.2,108.08,108.14,21430.0,81.3993,81.4897,81.3993,81.4445,21430.0
2017-06-02 14:40:00,108.14,108.23,108.07,108.07,18547.0,81.4445,81.5123,81.3918,81.3918,18547.0
2017-06-02 14:45:00,108.09,108.19,108.09,108.16,21966.0,81.4068,81.4821,81.4068,81.4596,21966.0
2017-06-02 14:50:00,108.15,108.15,107.94,107.98,38033.0,81.452,81.452,81.2939,81.324,38033.0
2017-06-02 14:55:00,107.98,108.03,107.96,107.98,23017.0,81.324,81.3616,81.3089,81.324,23017.0
2017-06-02 15:00:00,107.99,108.04,107.96,108.04,28041.0,81.3315,81.3692,81.3089,81.3692,28041.0
2017-06-02 15:05:00,108.04,108.06,107.97,108.04,28078.0,81.3692,81.3842,81.3165,81.3692,28078.0
2017-06-02 15:10:00,108.03,108.05,107.95,107.97,20268.0,81.3616,81.3767,81.3014,81.3165,20268.0
2017-06-02 15:15:00,107.98,108.0,107.88,107.89,28933.0,81.324,81.3391,81.2487,81.2562,28933.0
2017-06-02 15:20:00,107.89,107.92,107.85,107.92,56700.0,81.2562,81.2788,81.2261,81.2788,56700.0
2017-06-02 15:25:00,107.92,107.98,107.92,107.96,23761.0,81.2788,81.324,81.2788,81.3089,23761.0
2017-06-02 15:30:00,107.97,108.04,107.94,107.94,41666.0,81.3165,81.3692,81.2939,81.2939,41666.0
2017-06-02 15:35:00,107.94,107.99,107.92,107.93,44424.0,81.2939,81.3315,81.2788,81.2863,44424.0
2017-06-02 15:40:00,107.94,107.94,107.72,107.79,82763.0,81.2939,81.2939,81.1282,81.1809,82763.0
2017-06-02 15:45:00,107.8,107.8,107.68,107.72,118701.0,81.1884,81.1884,81.098,81.1282,118701.0
2017-06-02 15:50:00,107.72,107.75,107.57,107.57,121889.0,81.1282,81.1508,81.0152,81.0152,121889.0
2017-06-02 15:55:00,107.57,107.67,107.5,107.61,311678.0,81.0152,81.0905,80.9625,81.0453,311678.0
2017-06-05 09:30:00,107.67,107.67,107.25,107.44,40754.0,81.0905,81.0905,80.7742,80.9173,40754.0
2017-06-05 09:35:00,107.46,107.76,107.43,107.7,44863.0,80.9324,81.1583,80.9098,81.1131,44863.0
2017-06-05 09:40:00,107.69,107.7,107.53,107.53,18916.0,81.1056,81.1131,80.9851,80.9851,18916.0
2017-06-05 09:45:00,107.54,107.58,107.46,107.51,12841.0,80.9926,81.0227,80.9324,80.97,12841.0
2017-06-05 09:50:00,107.52,107.81,107.52,107.81,24356.0,80.9775,81.196,80.9775,81.196,24356.0
2017-06-05 09:55:00,107.81,107.82,107.67,107.7,17927.0,81.196,81.2035,81.0905,81.1131,17927.0
2017-06-05 10:00:00,107.71,107.86,107.71,107.84,15483.0,81.1206,81.2336,81.1206,81.2185,15483.0
2017-06-05 10:05:00,107.84,107.93,107.81,107.92,18717.0,81.2185,81.2863,81.196,81.2788,18717.0
2017-06-05 10:10:00,107.91,107.91,107.87,107.89,26581.0,81.2713,81.2713,81.2411,81.2562,26581.0
2017-06-05 10:15:00,107.9,107.98,107.86,107.95,16857.0,81.2637,81.324,81.2336,81.3014,16857.0
2017-06-05 10:20:00,107.95,108.07,107.95,108.05,22216.0,81.3014,81.3918,81.3014,81.3767,22216.0
2017-06-05 10:25:00,108.05,108.06,107.99,108.0,20324.0,81.3767,81.3842,81.3315,81.3391,20324.0
2017-06-05 10:30:00,108.01,108.11,108.0,108.07,22750.0,81.3466,81.4219,81.3391,81.3918,22750.0
2017-06-05 10:35:00,108.07,108.1,108.03,108.08,33637.0,81.3918,81.4144,81.3616,81.3993,33637.0
2017-06-05 10:40:00,108.09,108.16,108.06,108.13,20512.0,81.4068,81.4596,81.3842,81.437,20512.0
2017-06-05 10:45:00,108.14,108.14,108.08,108.11,19377.0,81.4445,81.4445,81.3993,81.4219,19377.0
2017-06-05 10:50:00,108.1,108.14,108.06,108.14,25106.0,81.4144,81.4445,81.3842,81.4445,25106.0
2017-06-05 10:55:00,108.13,108.31,108.12,108.29,56822.0,81.437,81.5725,81.4294,81.5575,56822.0
2017-06-05 11:00:00,108.29,108.32,108.22,108.32,29141.0,81.5575,81.5801,81.5047,81.5801,29141.0
2017-06-05 11:05:00,108.32,108.37,108.3,108.34,27797.0,81.5801,81.6177,81.565,81.5951,27797.0
2017-06-05 11:10:00,108.34,108.46,108.33,108.45,20873.0,81.5951,81.6855,81.5876,81.678,20873.0
2017-06-05 11:15:00,108.44,108.44,108.31,108.42,30038.0,81.6704,81.6704,81.5725,81.6554,30038.0
2017-06-05 11:20:00,108.42,108.46,108.38,108.45,24644.0,81.6554,81.6855,81.6252,81.678,24644.0
2017-06-05 11:25:00,108.45,108.48,108.36,108.37,32254.0,81.678,81.7006,81.6102,81.6177,32254.0
2017-06-05 11:30:00,108.36,108.38,108.32,108.34,24794.0,81.6102,81.6252,81.5801,81.5951,24794.0
2017-06-05 11:35:00,108.34,108.34,108.22,108.28,22092.0,81.5951,81.5951,81.5047,81.5499,22092.0
2017-06-05 11:40:00,108.26,108.33,108.25,108.28,22824.0,81.5349,81.5876,81.5273,81.5499,22824.0
2017-06-05 11:45:00,108.29,108.3,108.08,108.08,31295.0,81.5575,81.565,81.3993,81.3993,31295.0
2017-06-05 11:50:00,108.07,108.16,108.07,108.13,14859.0,81.3918,81.4596,81.3918,81.437,14859.0
2017-06-05 11:55:00,108.13,108.25,108.09,108.23,30671.0,81.437,81.5273,81.4068,81.5123,30671.0
2017-06-05 12:00:00,108.22,108.38,108.22,108.28,27467.0,81.5047,81.6252,81.5047,81.5499,27467.0
2017-06-05 12:05:00,108.29,108.3,108.19,108.2,20615.0,81.5575,81.565,81.4821,81.4897,20615.0
2017-06-05 12:10:00,108.21,108.24,108.19,108.21,30075.0,81.4972,81.5198,81.4821,81.4972,30075.0
2017-06-05 12:15:00,108.21,108.22,108.17,108.21,19844.0,81.4972,81.5047,81.4671,81.4972,19844.0
2017-06-05 12:20:00,108.21,108.27,108.19,108.26,13530.0,81.4972,81.5424,81.4821,81.5349,13530.0
2017-06-05 12:25:00,108.26,108.27,108.2,108.25,16844.0,81.5349,81.5424,81.4897,81.5273,16844.0
2017-06-05 12:30:00,108.26,108.33,108.24,108.25,12153.0,81.5349,81.5876,81.5198,81.5273,12153.0
2017-06-05 12:35:00,108.25,108.26,108.17,108.21,11636.0,81.5273,81.5349,81.4671,81.4972,11636.0
2017-06-05 12:40:00,108.22,108.25,108.14,108.14,12733.0,81.5047,81.5273,81.4445,81.4445,12733.0
2017-06-05 12:45:00,108.14,108.2,108.12,108.19,14205.0,81.4445,81.4897,81.4294,81.4821,14205.0
2017-06-05 12:50:00,108.18,108.26,108.14,108.24,11546.0,81.4746,81.5349,81.4445,81.5198,11546.0
2017-06-05 12:55:00,108.22,108.26,108.19,108.21,15024.0,81.5047,81.5349,81.4821,81.4972,15024.0
2017-06-05 13:00:00,108.22,108.28,108.19,108.27,13668.0,81.5047,81.5499,81.4821,81.5424,13668.0
2017-06-05 13:05:00,108.28,108.35,108.28,108.31,12817.0,81.5499,81.6026,81.5499,81.5725,12817.0
2017-06-05 13:10:00,108.31,108.42,108.28,108.38,14021.0,81.5725,81.6554,81.5499,81.6252,14021.0
2017-06-05 13:15:00,108.38,108.38,108.33,108.37,15189.0,81.6252,81.6252,81.5876,81.6177,15189.0
2017-06-05 13:20:00,108.36,108.44,108.35,108.42,14096.0,81.6102,81.6704,81.6026,81.6554,14096.0
2017-06-05 13:25:00,108.42,108.46,108.4,108.44,18320.0,81.6554,81.6855,81.6403,81.6704,18320.0
2017-06-05 13:30:00,108.45,108.47,108.33,108.35,17249.0,81.678,81.693,81.5876,81.6026,17249.0
2017-06-05 13:35:00,108.34,108.39,108.34,108.36,11270.0,81.5951,81.6328,81.5951,81.6102,11270.0
2017-06-05 13:40:00,108.37,108.37,108.32,108.34,11972.0,81.6177,81.6177,81.5801,81.5951,11972.0
2017-06-05 13:45:00,108.34,108.36,108.3,108.33,12180.0,81.5951,81.6102,81.565,81.5876,12180.0
2017-06-05 13:50:00,108.33,108.37,108.32,108.34,16464.0,81.5876,81.6177,81.5801,81.5951,16464.0
2017-06-05 13:55:00,108.34,108.35,108.19,108.24,29762.0,81.5951,81.6026,81.4821,81.5198,29762.0
2017-06-05 14:00:00,108.23,108.27,108.21,108.22,23348.0,81.5123,81.5424,81.4972,81.5047,23348.0
2017-06-05 14:05:00,108.22,108.24,108.13,108.2,20630.0,81.5047,81.5198,81.437,81.4897,20630.0
2017-06-05 14:10:00,108.21,108.25,108.17,108.21,14984.0,81.4972,81.5273,81.4671,81.4972,14984.0
2017-06-05 14:15:00,108.19,108.31,108.19,108.26,13717.0,81.4821,81.5725,81.4821,81.5349,13717.0
2017-06-05 14:20:00,108.27,108.35,108.26,108.32,15133.0,81.5424,81.6026,81.5349,81.5801,15133.0
2017-06-05 14:25:00,108.32,108.32,108.24,108.26,18484.0,81.5801,81.5801,81.5198,81.5349,18484.0
2017-06-05 14:30:00,108.26,108.26,108.16,108.18,22624.0,81.5349,81.5349,81.4596,81.4746,22624.0
2017-06-05 14:35:00,108.16,108.33,108.16,108.33,18630.0,81.4596,81.5876,81.4596,81.5876,18630.0
2017-06-05 14:40:00,108.33,108.35,108.28,108.3,25375.0,81.5876,81.6026,81.5499,81.565,25375.0
2017-06-05 14:45:00,108.3,108.3,108.24,108.24,19029.0,81.565,81.565,81.5198,81.5198,19029.0
2017-06-05 14:50:00,108.24,108.3,108.18,108.3,19067.0,81.5198,81.565,81.4746,81.565,19067.0
2017-06-05 14:55:00,108.3,108.33,108.23,108.3,21657.0,81.565,81.5876,81.5123,81.565,21657.0
2017-06-05 15:00:00,108.3,108.34,108.26,108.29,15427.0,81.565,81.5951,81.5349,81.5575,15427.0
2017-06-05 15:05:00,108.28,108.34,108.27,108.29,39719.0,81.5499,81.5951,81.5424,81.5575,39719.0
2017-06-05 15:10:00,108.29,108.33,108.22,108.22,23759.0,81.5575,81.5876,81.5047,81.5047,23759.0
2017-06-05 15:15:00,108.23,108.24,108.1,108.13,31777.0,81.5123,81.5198,81.4144,81.437,31777.0
2017-06-05 15:20:00,108.14,108.17,108.12,108.15,24862.0,81.4445,81.4671,81.4294,81.452,24862.0
2017-06-05 15:25:00,108.15,108.16,108.12,108.16,33795.0,81.452,81.4596,81.4294,81.4596,33795.0
2017-06-05 15:30:00,108.17,108.28,108.16,108.28,31350.0,81.4671,81.5499,81.4596,81.5499,31350.0
2017-06-05 15:35:00,108.28,108.33,108.24,108.25,43598.0,81.5499,81.5876,81.5198,81.5273,43598.0
2017-06-05 15:40:00,108.24,108.24,108.13,108.2,58131.0,81.5198,81.5198,81.437,81.4897,58131.0
2017-06-05 15:45:00,108.21,108.21,108.09,108.11,112073.0,81.4972,81.4972,81.4068,81.4219,112073.0
2017-06-05 15:50:00,108.1,108.12,108.04,108.05,84962.0,81.4144,81.4294,81.3692,81.3767,84962.0
2017-06-05 15:55:00,108.05,108.06,107.91,107.96,151085.0,81.3767,81.3842,81.2713,81.3089,151085.0
2017-06-06 09:30:00,107.83,107.89,107.35,107.56,62111.0,81.211,81.2562,80.8495,81.0077,62111.0
2017-06-06 09:35:00,107.58,107.63,107.46,107.51,13838.0,81.0227,81.0604,80.9324,80.97,13838.0
2017-06-06 09:40:00,107.51,107.76,107.51,107.76,33979.0,80.97,81.1583,80.97,81.1583,33979.0
2017-06-06 09:45:00,107.74,107.78,107.61,107.69,17797.0,81.1432,81.1734,81.0453,81.1056,17797.0
2017-06-06 09:50:00,107.7,107.84,107.69,107.8,12891.0,81.1131,81.2185,81.1056,81.1884,12891.0
2017-06-06 09:55:00,107.81,107.81,107.68,107.68,13345.0,81.196,81.196,81.098,81.098,13345.0
2017-06-06 10:00:00,107.68,107.75,107.64,107.74,35726.0,81.098,81.1508,81.0679,81.1432,35726.0
2017-06-06 10:05:00,107.74,107.74,107.67,107.73,18054.0,81.1432,81.1432,81.0905,81.1357,18054.0
2017-06-06 10:10:00,107.72,107.75,107.67,107.7,19443.0,81.1282,81.1508,81.0905,81.1131,19443.0
2017-06-06 10:15:00,107.7,107.74,107.69,107.72,21178.0,81.1131,81.1432,81.1056,81.1282,21178.0
2017-06-06 10:20:00,107.7,107.72,107.67,107.69,21824.0,81.1131,81.1282,81.0905,81.1056,21824.0
2017-06-06 10:25:00,107.7,107.73,107.66,107.68,50865.0,81.1131,81.1357,81.083,81.098,50865.0
2017-06-06 10:30:00,107.66,107.73,107.66,107.68,56255.0,81.083,81.1357,81.083,81.098,56255.0
2017-06-06 10:35:00,107.66,107.77,107.64,107.68,47839.0,81.083,81.1658,81.0679,81.098,47839.0
2017-06-06 10:40:00,107.68,107.72,107.66,107.69,17226.0,81.098,81.1282,81.083,81.1056,17226.0
2017-06-06 10:45:00,107.69,107.8,107.69,107.8,17594.0,81.1056,81.1884,81.1056,81.1884,17594.0
2017-06-06 10:50:00,107.79,107.8,107.67,107.69,37351.0,81.1809,81.1884,81.0905,81.1056,37351.0
2017-06-06 10:55:00,107.69,107.72,107.65,107.71,22513.0,81.1056,81.1282,81.0755,81.1206,22513.0
2017-06-06 11:00:00,107.72,107.75,107.69,107.73,19972.0,81.1282,81.1508,81.1056,81.1357,19972.0
2017-06-06 11:05:00,107.72,107.72,107.66,107.71,24648.0,81.1282,81.1282,81.083,81.1206,24648.0
2017-06-06 11:10:00,107.71,107.74,107.68,107.68,20703.0,81.1206,81.1432,81.098,81.098,20703.0
2017-06-06 11:15:00,107.69,107.7,107.67,107.69,27902.0,81.1056,81.1131,81.0905,81.1056,27902.0
2017-06-06 11:20:00,107.69,107.7,107.67,107.69,18184.0,81.1056,81.1131,81.0905,81.1056,18184.0
2017-06-06 11:25:00,107.7,107.72,107.67,107.71,28947.0,81.1131,81.1282,81.0905,81.1206,28947.0
2017-06-06 11:30:00,107.7,107.88,107.7,107.88,23973.0,81.1131,81.2487,81.1131,81.2487,23973.0
2017-06-06 11:35:00,107.89,107.9,107.83,107.85,12918.0,81.2562,81.2637,81.211,81.2261,12918.0
2017-06-06 11:40:00,107.86,107.92,107.83,107.92,14051.0,81.2336,81.2788,81.211,81.2788,14051.0
2017-06-06 11:45:00,107.89,107.94,107.88,107.92,12798.0,81.2562,81.2939,81.2487,81.2788,12798.0
2017-06-06 11:50:00,107.93,107.94,107.85,107.88,8950.0,81.2863,81.2939,81.2261,81.2487,8950.0
2017-06-06 11:55:00,107.88,107.89,107.74,107.75,38268.0,81.2487,81.2562,81.1432,81.1508,38268.0
2017-06-06 12:00:00,107.76,107.84,107.76,107.84,9566.0,81.1583,81.2185,81.1583,81.2185,9566.0
2017-06-06 12:05:00,107.83,107.83,107.75,107.77,37473.0,81.211,81.211,81.1508,81.1658,37473.0
2017-06-06 12:10:00,107.77,107.78,107.74,107.78,11988.0,81.1658,81.1734,81.1432,81.1734,11988.0
2017-06-06 12:15:00,107.79,107.81,107.77,107.77,10315.0,81.1809,81.196,81.1658,81.1658,10315.0
2017-06-06 12:20:00,107.77,107.78,107.76,107.76,6899.0,81.1658,81.1734,81.1583,81.1583,6899.0
2017-06-06 12:25:00,107.75,107.75,107.69,107.72,14721.0,81.1508,81.1508,81.1056,81.1282,14721.0
2017-06-06 12:30:00,107.72,107.73,107.68,107.72,7956.0,81.1282,81.1357,81.098,81.1282,7956.0
2017-06-06 12:35:00,107.72,107.72,107.69,107.71,15448.0,81.1282,81.1282,81.1056,81.1206,15448.0
2017-06-06 12:40:00,107.71,107.72,107.69,107.7,19293.0,81.1206,81.1282,81.1056,81.1131,19293.0
2017-06-06 12:45:00,107.7,107.72,107.69,107.7,8884.0,81.1131,81.1282,81.1056,81.1131,8884.0
2017-06-06 12:50:00,107.69,107.71,107.69,107.71,21089.0,81.1056,81.1206,81.1056,81.1206,21089.0
2017-06-06 12:55:00,107.7,107.73,107.69,107.73,7982.0,81.1131,81.1357,81.1056,81.1357,7982.0
2017-06-06 13:00:00,107.73,107.75,107.7,107.73,8270.0,81.1357,81.1508,81.1131,81.1357,8270.0
2017-06-06 13:05:00,107.71,107.73,107.71,107.72,6250.0,81.1206,81.1357,81.1206,81.1282,6250.0
2017-06-06 13:10:00,107.72,107.73,107.66,107.68,28547.0,81.1282,81.1357,81.083,81.098,28547.0
2017-06-06 13:15:00,107.67,107.69,107.66,107.69,42007.0,81.0905,81.1056,81.083,81.1056,42007.0
2017-06-06 13:20:00,107.68,107.69,107.66,107.68,18348.0,81.098,81.1056,81.083,81.098,18348.0
2017-06-06 13:25:00,107.67,107.68,107.66,107.66,15251.0,81.0905,81.098,81.083,81.083,15251.0
2017-06-06 13:30:00,107.67,107.68,107.61,107.64,40704.0,81.0905,81.098,81.0453,81.0679,40704.0
2017-06-06 13:35:00,107.64,107.64,107.6,107.62,11992.0,81.0679,81.0679,81.0378,81.0529,11992.0
2017-06-06 13:40:00,107.61,107.63,107.61,107.62,20362.0,81.0453,81.0604,81.0453,81.0529,20362.0
2017-06-06 13:45:00,107.63,107.68,107.62,107.65,8800.0,81.0604,81.098,81.0529,81.0755,8800.0
2017-06-06 13:50:00,107.67,107.67,107.63,107.64,33449.0,81.0905,81.0905,81.0604,81.0679,33449.0
2017-06-06 13:55:00,107.63,107.65,107.58,107.61,32301.0,81.0604,81.0755,81.0227,81.0453,32301.0
2017-06-06 14:00:00,107.61,107.61,107.57,107.58,20802.0,81.0453,81.0453,81.0152,81.0227,20802.0
2017-06-06 14:05:00,107.59,107.61,107.56,107.57,17920.0,81.0303,81.0453,81.0077,81.0152,17920.0
2017-06-06 14:10:00,107.57,107.57,107.45,107.48,21984.0,81.0152,81.0152,80.9248,80.9474,21984.0
2017-06-06 14:15:00,107.49,107.49,107.43,107.47,18670.0,80.9549,80.9549,80.9098,80.9399,18670.0
2017-06-06 14:20:00,107.45,107.47,107.43,107.45,22229.0,80.9248,80.9399,80.9098,80.9248,22229.0
2017-06-06 14:25:00,107.44,107.46,107.43,107.44,17838.0,80.9173,80.9324,80.9098,80.9173,17838.0
2017-06-06 14:30:00,107.46,107.51,107.45,107.5,14272.0,80.9324,80.97,80.9248,80.9625,14272.0
2017-06-06 14:35:00,107.52,107.54,107.46,107.46,15843.0,80.9775,80.9926,80.9324,80.9324,15843.0
2017-06-06 14:40:00,107.48,107.49,107.46,107.47,10960.0,80.9474,80.9549,80.9324,80.9399,10960.0
2017-06-06 14:45:00,107.47,107.5,107.46,107.48,13428.0,80.9399,80.9625,80.9324,80.9474,13428.0
2017-06-06 14:50:00,107.48,107.51,107.48,107.49,13137.0,80.9474,80.97,80.9474,80.9549,13137.0
2017-06-06 14:55:00,107.48,107.54,107.48,107.53,21863.0,80.9474,80.9926,80.9474,80.9851,21863.0
2017-06-06 15:00:00,107.53,107.54,107.51,107.54,21058.0,80.9851,80.9926,80.97,80.9926,21058.0
2017-06-06 15:05:00,107.53,107.64,107.51,107.64,19849.0,80.9851,81.0679,80.97,81.0679,19849.0
2017-06-06 15:10:00,107.64,107.66,107.62,107.63,27661.0,81.0679,81.083,81.0529,81.0604,27661.0
2017-06-06 15:15:00,107.63,107.63,107.56,107.58,26936.0,81.0604,81.0604,81.0077,81.0227,26936.0
2017-06-06 15:20:00,107.58,107.62,107.57,107.59,21049.0,81.0227,81.0529,81.0152,81.0303,21049.0
2017-06-06 15:25:00,107.59,107.62,107.54,107.56,61303.0,81.0303,81.0529,80.9926,81.0077,61303.0
2017-06-06 15:30:00,107.56,107.56,107.49,107.5,51236.0,81.0077,81.0077,80.9549,80.9625,51236.0
2017-06-06 15:35:00,107.5,107.53,107.49,107.52,46897.0,80.9625,80.9851,80.9549,80.9775,46897.0
2017-06-06 15:40:00,107.51,107.56,107.47,107.52,47911.0,80.97,81.0077,80.9399,80.9775,47911.0
2017-06-06 15:45:00,107.53,107.53,107.47,107.48,74067.0,80.9851,80.9851,80.9399,80.9474,74067.0
2017-06-06 15:50:00,107.49,107.49,107.43,107.44,105786.0,80.9549,80.9549,80.9098,80.9173,105786.0
2017-06-06 15:55:00,107.45,107.46,107.41,107.44,164150.0,80.9248,80.9324,80.8947,80.9173,164150.0
2017-06-07 09:30:00,107.41,107.43,107.24,107.28,35053.0,80.8947,80.9098,80.7667,80.7968,35053.0
2017-06-07 09:35:00,107.35,107.47,107.3,107.35,17250.0,80.8495,80.9399,80.8119,80.8495,17250.0
2017-06-07 09:40:00,107.4,107.49,107.3,107.3,6950.0,80.8872,80.9549,80.8119,80.8119,6950.0
2017-06-07 09:45:00,107.36,107.42,107.26,107.26,14827.0,80.857,80.9022,80.7817,80.7817,14827.0
2017-06-07 09:50:00,107.25,107.25,107.09,107.14,14968.0,80.7742,80.7742,80.6537,80.6914,14968.0
2017-06-07 09:55:00,107.13,107.15,107.02,107.06,41572.0,80.6838,80.6989,80.601,80.6311,41572.0
2017-06-07 10:00:00,107.07,107.24,107.03,107.21,58518.0,80.6386,80.7667,80.6085,80.7441,58518.0
2017-06-07 10:05:00,107.2,107.2,107.05,107.07,33340.0,80.7365,80.7365,80.6236,80.6386,33340.0
2017-06-07 10:10:00,107.09,107.25,107.06,107.22,15348.0,80.6537,80.7742,80.6311,80.7516,15348.0
2017-06-07 10:15:00,107.22,107.28,107.18,107.23,12029.0,80.7516,80.7968,80.7215,80.7591,12029.0
2017-06-07 10:20:00,107.22,107.23,107.13,107.19,14599.0,80.7516,80.7591,80.6838,80.729,14599.0
2017-06-07 10:25:00,107.19,107.19,107.0,107.01,20110.0,80.729,80.729,80.5859,80.5934,20110.0
2017-06-07 10:30:00,107.01,107.01,106.89,106.98,19637.0,80.5934,80.5934,80.5031,80.5708,19637.0
2017-06-07 10:35:00,106.98,107.0,106.9,106.91,12142.0,80.5708,80.5859,80.5106,80.5181,12142.0
2017-06-07 10:40:00,106.9,106.9,106.69,106.73,28700.0,80.5106,80.5106,80.3524,80.3826,28700.0
2017-06-07 10:45:00,106.76,106.79,106.63,106.65,31673.0,80.4052,80.4278,80.3073,80.3223,31673.0
2017-06-07 10:50:00,106.67,106.68,106.55,106.56,21037.0,80.3374,80.3449,80.247,80.2545,21037.0
2017-06-07 10:55:00,106.56,106.65,106.56,106.6,19743.0,80.2545,80.3223,80.2545,80.2847,19743.0
2017-06-07 11:00:00,106.6,106.6,106.54,106.56,19205.0,80.2847,80.2847,80.2395,80.2545,19205.0
2017-06-07 11:05:00,106.57,106.69,106.56,106.65,12483.0,80.2621,80.3524,80.2545,80.3223,12483.0
2017-06-07 11:10:00,106.67,106.67,106.52,106.54,19582.0,80.3374,80.3374,80.2244,80.2395,19582.0
2017-06-07 11:15:00,106.54,106.55,106.49,106.53,29775.0,80.2395,80.247,80.2018,80.2319,29775.0
2017-06-07 11:20:00,106.54,106.55,106.36,106.37,22436.0,80.2395,80.247,80.1039,80.1114,22436.0
2017-06-07 11:25:00,106.37,106.43,106.32,106.35,23499.0,80.1114,80.1566,80.0738,80.0964,23499.0
2017-06-07 11:30:00,106.34,106.35,106.28,106.35,15041.0,80.0888,80.0964,80.0437,80.0964,15041.0
2017-06-07 11:35:00,106.35,106.44,106.34,106.44,13829.0,80.0964,80.1642,80.0888,80.1642,13829.0
2017-06-07 11:40:00,106.43,106.46,106.37,106.39,22098.0,80.1566,80.1792,80.1114,80.1265,22098.0
2017-06-07 11:45:00,106.39,106.49,106.38,106.46,12255.0,80.1265,80.2018,80.119,80.1792,12255.0
2017-06-07 11:50:00,106.45,106.48,106.43,106.43,17306.0,80.1717,80.1943,80.1566,80.1566,17306.0
2017-06-07 11:55:00,106.45,106.47,106.38,106.4,17888.0,80.1717,80.1867,80.119,80.134,17888.0
2017-06-07 12:00:00,106.4,106.44,106.31,106.42,58870.0,80.134,80.1642,80.0662,80.1491,58870.0
2017-06-07 12:05:00,106.43,106.55,106.43,106.52,13839.0,80.1566,80.247,80.1566,80.2244,13839.0
2017-06-07 12:10:00,106.53,106.64,106.53,106.64,20702.0,80.2319,80.3148,80.2319,80.3148,20702.0
2017-06-07 12:15:00,106.64,106.65,106.57,106.62,16270.0,80.3148,80.3223,80.2621,80.2997,16270.0
2017-06-07 12:20:00,106.63,106.66,106.58,106.59,14927.0,80.3073,80.3298,80.2696,80.2771,14927.0
2017-06-07 12:25:00,106.58,106.66,106.58,106.58,12185.0,80.2696,80.3298,80.2696,80.2696,12185.0
2017-06-07 12:30:00,106.58,106.62,106.53,106.55,19267.0,80.2696,80.2997,80.2319,80.247,19267.0
2017-06-07 12:35:00,106.53,106.62,106.5,106.6,7504.0,80.2319,80.2997,80.2093,80.2847,7504.0
2017-06-07 12:40:00,106.6,106.62,106.54,106.62,8088.0,80.2847,80.2997,80.2395,80.2997,8088.0
2017-06-07 12:45:00,106.61,106.62,106.46,106.5,13405.0,80.2922,80.2997,80.1792,80.2093,13405.0
2017-06-07 12:50:00,106.5,106.52,106.4,106.46,9071.0,80.2093,80.2244,80.134,80.1792,9071.0
2017-06-07 12:55:00,106.45,106.48,106.43,106.43,12187.0,80.1717,80.1943,80.1566,80.1566,12187.0
2017-06-07 13:00:00,106.44,106.48,106.44,106.46,10435.0,80.1642,80.1943,80.1642,80.1792,10435.0
2017-06-07 13:05:00,106.45,106.45,106.4,106.44,9599.0,80.1717,80.1717,80.134,80.1642,9599.0
2017-06-07 13:10:00,106.44,106.5,106.43,106.47,7733.0,80.1642,80.2093,80.1566,80.1867,7733.0
2017-06-07 13:15:00,106.46,106.5,106.43,106.45,14421.0,80.1792,80.2093,80.1566,80.1717,14421.0
2017-06-07 13:20:00,106.45,106.52,106.37,106.5,15661.0,80.1717,80.2244,80.1114,80.2093,15661.0
2017-06-07 13:25:00,106.47,106.51,106.46,106.49,20294.0,80.1867,80.2169,80.1792,80.2018,20294.0
2017-06-07 13:30:00,106.49,106.52,106.46,106.49,15439.0,80.2018,80.2244,80.1792,80.2018,15439.0
2017-06-07 13:35:00,106.49,106.55,106.49,106.5,6970.0,80.2018,80.247,80.2018,80.2093,6970.0
2017-06-07 13:40:00,106.51,106.56,106.49,106.52,8586.0,80.2169,80.2545,80.2018,80.2244,8586.0
2017-06-07 13:45:00,106.52,106.62,106.51,106.61,14498.0,80.2244,80.2997,80.2169,80.2922,14498.0
2017-06-07 13:50:00,106.6,106.61,106.56,106.58,15715.0,80.2847,80.2922,80.2545,80.2696,15715.0
2017-06-07 13:55:00,106.59,106.64,106.57,106.57,15484.0,80.2771,80.3148,80.2621,80.2621,15484.0
2017-06-07 14:00:00,106.57,106.64,106.55,106.62,21231.0,80.2621,80.3148,80.247,80.2997,21231.0
2017-06-07 14:05:00,106.63,106.68,106.62,106.66,15782.0,80.3073,80.3449,80.2997,80.3298,15782.0
2017-06-07 14:10:00,106.64,106.64,106.55,106.56,15138.0,80.3148,80.3148,80.247,80.2545,15138.0
2017-06-07 14:15:00,106.58,106.63,106.58,106.63,11326.0,80.2696,80.3073,80.2696,80.3073,11326.0
2017-06-07 14:20:00,106.63,106.67,106.56,106.67,20812.0,80.3073,80.3374,80.2545,80.3374,20812.0
2017-06-07 14:25:00,106.66,106.68,106.6,106.67,10755.0,80.3298,80.3449,80.2847,80.3374,10755.0
2017-06-07 14:30:00,106.67,106.72,106.59,106.65,25738.0,80.3374,80.375,80.2771,80.3223,25738.0
2017-06-07 14:35:00,106.63,106.68,106.63,106.67,11039.0,80.3073,80.3449,80.3073,80.3374,11039.0
2017-06-07 14:40:00,106.67,106.67,106.6,106.64,19373.0,80.3374,80.3374,80.2847,80.3148,19373.0
2017-06-07 14:45:00,106.66,106.68,106.61,106.63,27009.0,80.3298,80.3449,80.2922,80.3073,27009.0
2017-06-07 14:50:00,106.63,106.63,106.55,106.6,21621.0,80.3073,80.3073,80.247,80.2847,21621.0
2017-06-07 14:55:00,106.59,106.6,106.55,106.58,11577.0,80.2771,80.2847,80.247,80.2696,11577.0
2017-06-07 15:00:00,106.58,106.62,106.55,106.6,24271.0,80.2696,80.2997,80.247,80.2847,24271.0
2017-06-07 15:05:00,106.61,106.62,106.5,106.54,25762.0,80.2922,80.2997,80.2093,80.2395,25762.0
2017-06-07 15:10:00,106.55,106.58,106.52,106.58,33136.0,80.247,80.2696,80.2244,80.2696,33136.0
2017-06-07 15:15:00,106.58,106.6,106.55,106.59,41110.0,80.2696,80.2847,80.247,80.2771,41110.0
2017-06-07 15:20:00,106.6,106.62,106.58,106.62,36557.0,80.2847,80.2997,80.2696,80.2997,36557.0
2017-06-07 15:25:00,106.62,106.73,106.59,106.71,35726.0,80.2997,80.3826,80.2771,80.3675,35726.0
2017-06-07 15:30:00,106.71,106.78,106.68,106.75,33415.0,80.3675,80.4202,80.3449,80.3976,33415.0
2017-06-07 15:35:00,106.75,106.77,106.66,106.7,46600.0,80.3976,80.4127,80.3298,80.36,46600.0
2017-06-07 15:40:00,106.7,106.84,106.68,106.84,47989.0,80.36,80.4654,80.3449,80.4654,47989.0
2017-06-07 15:45:00,106.84,106.91,106.8,106.84,71092.0,80.4654,80.5181,80.4353,80.4654,71092.0
2017-06-07 15:50:00,106.84,106.85,106.71,106.74,95018.0,80.4654,80.4729,80.3675,80.3901,95018.0
2017-06-07 15:55:00,106.74,106.75,106.61,106.67,126000.0,80.3901,80.3976,80.2922,80.3374,126000.0
2017-06-08 09:30:00,106.64,106.65,106.4,106.61,53325.0,80.3148,80.3223,80.134,80.2922,53325.0
2017-06-08 09:35:00,106.57,106.61,106.48,106.54,13376.0,80.2621,80.2922,80.1943,80.2395,13376.0
2017-06-08 09:40:00,106.53,106.73,106.53,106.68,12804.0,80.2319,80.3826,80.2319,80.3449,12804.0
2017-06-08 09:45:00,106.69,106.72,106.54,106.55,14373.0,80.3524,80.375,80.2395,80.247,14373.0
2017-06-08 09:50:00,106.56,106.59,106.3,106.37,26499.0,80.2545,80.2771,80.0587,80.1114,26499.0
2017-06-08 09:55:00,106.35,106.36,106.22,106.27,27570.0,80.0964,80.1039,79.9985,80.0361,27570.0
2017-06-08 10:00:00,106.28,106.55,106.28,106.52,26582.0,80.0437,80.247,80.0437,80.2244,26582.0
2017-06-08 10:05:00,106.54,106.8,106.52,106.76,26111.0,80.2395,80.4353,80.2244,80.4052,26111.0
2017-06-08 10:10:00,106.77,106.82,106.66,106.71,23049.0,80.4127,80.4503,80.3298,80.3675,23049.0
2017-06-08 10:15:00,106.69,106.77,106.67,106.77,14090.0,80.3524,80.4127,80.3374,80.4127,14090.0
2017-06-08 10:20:00,106.76,106.81,106.65,106.78,18283.0,80.4052,80.4428,80.3223,80.4202,18283.0
2017-06-08 10:25:00,106.77,106.8,106.63,106.73,20765.0,80.4127,80.4353,80.3073,80.3826,20765.0
2017-06-08 10:30:00,106.72,106.76,106.65,106.76,25678.0,80.375,80.4052,80.3223,80.4052,25678.0
2017-06-08 10:35:00,106.76,106.78,106.68,106.74,9568.0,80.4052,80.4202,80.3449,80.3901,9568.0
2017-06-08 10:40:00,106.74,106.9,106.74,106.85,16295.0,80.3901,80.5106,80.3901,80.4729,16295.0
2017-06-08 10:45:00,106.87,107.02,106.86,106.97,21827.0,80.488,80.601,80.4805,80.5633,21827.0
2017-06-08 10:50:00,106.97,107.07,106.96,107.03,22418.0,80.5633,80.6386,80.5558,80.6085,22418.0
2017-06-08 10:55:00,107.02,107.02,106.96,107.01,14872.0,80.601,80.601,80.5558,80.5934,14872.0
2017-06-08 11:00:00,107.02,107.11,107.02,107.07,16730.0,80.601,80.6688,80.601,80.6386,16730.0
2017-06-08 11:05:00,107.06,107.1,107.02,107.09,11352.0,80.6311,80.6612,80.601,80.6537,11352.0
2017-06-08 11:10:00,107.09,107.18,107.06,107.06,18773.0,80.6537,80.7215,80.6311,80.6311,18773.0
2017-06-08 11:15:00,107.07,107.1,106.95,107.01,14485.0,80.6386,80.6612,80.5483,80.5934,14485.0
2017-06-08 11:20:00,107.01,107.02,106.94,106.99,13747.0,80.5934,80.601,80.5407,80.5784,13747.0
2017-06-08 11:25:00,106.99,106.99,106.88,106.94,12948.0,80.5784,80.5784,80.4955,80.5407,12948.0
2017-06-08 11:30:00,106.95,106.95,106.89,106.9,10732.0,80.5483,80.5483,80.5031,80.5106,10732.0
2017-06-08 11:35:00,106.9,106.93,106.88,106.9,18936.0,80.5106,80.5332,80.4955,80.5106,18936.0
2017-06-08 11:40:00,106.91,106.95,106.87,106.89,16921.0,80.5181,80.5483,80.488,80.5031,16921.0
2017-06-08 11:45:00,106.88,106.98,106.86,106.94,13041.0,80.4955,80.5708,80.4805,80.5407,13041.0
2017-06-08 11:50:00,106.95,106.97,106.9,106.92,9337.0,80.5483,80.5633,80.5106,80.5257,9337.0
2017-06-08 11:55:00,106.9,107.0,106.9,106.95,22205.0,80.5106,80.5859,80.5106,80.5483,22205.0
2017-06-08 12:00:00,106.97,107.06,106.96,107.05,11441.0,80.5633,80.6311,80.5558,80.6236,11441.0
2017-06-08 12:05:00,107.05,107.1,106.98,107.03,26880.0,80.6236,80.6612,80.5708,80.6085,26880.0
2017-06-08 12:10:00,107.04,107.08,107.03,107.05,10149.0,80.616,80.6462,80.6085,80.6236,10149.0
2017-06-08 12:15:00,107.06,107.1,107.01,107.01,17390.0,80.6311,80.6612,80.5934,80.5934,17390.0
2017-06-08 12:20:00,107.01,107.07,106.94,106.97,18125.0,80.5934,80.6386,80.5407,80.5633,18125.0
2017-06-08 12:25:00,106.97,107.01,106.88,106.93,16512.0,80.5633,80.5934,80.4955,80.5332,16512.0
2017-06-08 12:30:00,106.93,107.01,106.9,106.98,19430.0,80.5332,80.5934,80.5106,80.5708,19430.0
2017-06-08 12:35:00,106.99,107.02,106.91,106.98,27240.0,80.5784,80.601,80.5181,80.5708,27240.0
2017-06-08 12:40:00,106.99,107.0,106.92,106.92,15474.0,80.5784,80.5859,80.5257,80.5257,15474.0
2017-06-08 12:45:00,106.92,107.02,106.92,107.02,11859.0,80.5257,80.601,80.5257,80.601,11859.0
2017-06-08 12:50:00,106.99,107.03,106.96,106.99,24955.0,80.5784,80.6085,80.5558,80.5784,24955.0
2017-06-08 12:55:00,107.0,107.04,106.96,106.98,18940.0,80.5859,80.616,80.5558,80.5708,18940.0
2017-06-08 13:00:00,106.99,107.04,106.96,107.0,21939.0,80.5784,80.616,80.5558,80.5859,21939.0
2017-06-08 13:05:00,106.99,107.01,106.93,106.95,23035.0,80.5784,80.5934,80.5332,80.5483,23035.0
2017-06-08 13:10:00,106.95,106.98,106.9,106.92,17833.0,80.5483,80.5708,80.5106,80.5257,17833.0
2017-06-08 13:15:00,106.92,106.97,106.92,106.93,17524.0,80.5257,80.5633,80.5257,80.5332,17524.0
2017-06-08 13:20:00,106.94,106.94,106.89,106.91,26115.0,80.5407,80.5407,80.5031,80.5181,26115.0
2017-06-08 13:25:00,106.9,106.92,106.74,106.8,38305.0,80.5106,80.5257,80.3901,80.4353,38305.0
2017-06-08 13:30:00,106.8,106.87,106.75,106.8,22778.0,80.4353,80.488,80.3976,80.4353,22778.0
2017-06-08 13:35:00,106.8,106.91,106.79,106.86,18150.0,80.4353,80.5181,80.4278,80.4805,18150.0
2017-06-08 13:40:00,106.86,106.93,106.84,106.91,15458.0,80.4805,80.5332,80.4654,80.5181,15458.0
2017-06-08 13:45:00,106.9,106.94,106.87,106.89,25428.0,80.5106,80.5407,80.488,80.5031,25428.0
2017-06-08 13:50:00,106.89,106.98,106.89,106.91,15972.0,80.5031,80.5708,80.5031,80.5181,15972.0
2017-06-08 13:55:00,106.92,106.96,106.85,106.86,19031.0,80.5257,80.5558,80.4729,80.4805,19031.0
2017-06-08 14:00:00,106.86,106.91,106.84,106.9,18212.0,80.4805,80.5181,80.4654,80.5106,18212.0
2017-06-08 14:05:00,106.9,107.07,106.86,107.01,32338.0,80.5106,80.6386,80.4805,80.5934,32338.0
2017-06-08 14:10:00,107.0,107.02,106.73,106.73,45669.0,80.5859,80.601,80.3826,80.3826,45669.0
2017-06-08 14:15:00,106.71,106.85,106.7,106.83,20879.0,80.3675,80.4729,80.36,80.4579,20879.0
2017-06-08 14:20:00,106.84,106.85,106.77,106.83,15192.0,80.4654,80.4729,80.4127,80.4579,15192.0
2017-06-08 14:25:00,106.82,106.85,106.78,106.8,17875.0,80.4503,80.4729,80.4202,80.4353,17875.0
2017-06-08 14:30:00,106.79,106.94,106.78,106.85,22086.0,80.4278,80.5407,80.4202,80.4729,22086.0
2017-06-08 14:35:00,106.85,106.88,106.74,106.75,40948.0,80.4729,80.4955,80.3901,80.3976,40948.0
2017-06-08 14:40:00,106.76,106.77,106.71,106.72,16582.0,80.4052,80.4127,80.3675,80.375,16582.0
2017-06-08 14:45:00,106.72,106.73,106.59,106.63,22361.0,80.375,80.3826,80.2771,80.3073,22361.0
2017-06-08 14:50:00,106.64,106.69,106.57,106.59,26338.0,80.3148,80.3524,80.2621,80.2771,26338.0
2017-06-08 14:55:00,106.59,106.66,106.56,106.63,14561.0,80.2771,80.3298,80.2545,80.3073,14561.0
2017-06-08 15:00:00,106.63,106.67,106.61,106.64,22026.0,80.3073,80.3374,80.2922,80.3148,22026.0
2017-06-08 15:05:00,106.63,106.64,106.57,106.63,21630.0,80.3073,80.3148,80.2621,80.3073,21630.0
2017-06-08 15:10:00,106.62,106.66,106.55,106.66,27853.0,80.2997,80.3298,80.247,80.3298,27853.0
2017-06-08 15:15:00,106.66,106.73,106.64,106.67,24217.0,80.3298,80.3826,80.3148,80.3374,24217.0
2017-06-08 15:20:00,106.68,106.73,106.64,106.72,32159.0,80.3449,80.3826,80.3148,80.375,32159.0
2017-06-08 15:25:00,106.72,106.79,106.72,106.77,19246.0,80.375,80.4278,80.375,80.4127,19246.0
2017-06-08 15:30:00,106.78,106.84,106.69,106.84,33696.0,80.4202,80.4654,80.3524,80.4654,33696.0
2017-06-08 15:35:00,106.84,106.85,106.79,106.79,25824.0,80.4654,80.4729,80.4278,80.4278,25824.0
2017-06-08 15:40:00,106.79,106.84,106.73,106.74,37761.0,80.4278,80.4654,80.3826,80.3901,37761.0
2017-06-08 15:45:00,106.74,106.84,106.71,106.83,55223.0,80.3901,80.4654,80.3675,80.4579,55223.0
2017-06-08 15:50:00,106.83,106.86,106.78,106.82,47856.0,80.4579,80.4805,80.4202,80.4503,47856.0
2017-06-08 15:55:00,106.81,106.81,106.7,106.76,98154.0,80.4428,80.4428,80.36,80.4052,98154.0
2017-06-09 09:30:00,106.51,106.82,106.51,106.72,42988.0,80.2169,80.4503,80.2169,80.375,42988.0
2017-06-09 09:35:00,106.72,106.72,106.39,106.45,39790.0,80.375,80.375,80.1265,80.1717,39790.0
2017-06-09 09:40:00,106.46,106.58,106.42,106.42,23085.0,80.1792,80.2696,80.1491,80.1491,23085.0
2017-06-09 09:45:00,106.46,106.49,106.34,106.36,12328.0,80.1792,80.2018,80.0888,80.1039,12328.0
2017-06-09 09:50:00,106.33,106.45,106.3,106.43,22970.0,80.0813,80.1717,80.0587,80.1566,22970.0
2017-06-09 09:55:00,106.45,106.55,106.44,106.46,24860.0,80.1717,80.247,80.1642,80.1792,24860.0
2017-06-09 10:00:00,106.45,106.5,106.35,106.37,28125.0,80.1717,80.2093,80.0964,80.1114,28125.0
2017-06-09 10:05:00,106.37,106.37,105.98,105.98,64028.0,80.1114,80.1114,79.8177,79.8177,64028.0
2017-06-09 10:10:00,105.98,106.08,105.93,105.95,32958.0,79.8177,79.893,79.7801,79.7951,32958.0
2017-06-09 10:15:00,105.94,106.01,105.93,105.99,40502.0,79.7876,79.8403,79.7801,79.8252,40502.0
2017-06-09 10:20:00,106.01,106.12,105.97,105.97,40503.0,79.8403,79.9231,79.8102,79.8102,40503.0
2017-06-09 10:25:00,105.97,106.09,105.96,106.07,28901.0,79.8102,79.9006,79.8026,79.8855,28901.0
2017-06-09 10:30:00,106.04,106.14,106.03,106.09,29933.0,79.8629,79.9382,79.8554,79.9006,29933.0
2017-06-09 10:35:00,106.08,106.17,106.07,106.07,25489.0,79.893,79.9608,79.8855,79.8855,25489.0
2017-06-09 10:40:00,106.07,106.1,106.0,106.05,28995.0,79.8855,79.9081,79.8328,79.8704,28995.0
2017-06-09 10:45:00,106.06,106.07,105.99,106.02,17714.0,79.878,79.8855,79.8252,79.8478,17714.0
2017-06-09 10:50:00,106.02,106.08,106.01,106.04,23883.0,79.8478,79.893,79.8403,79.8629,23883.0
2017-06-09 10:55:00,106.03,106.05,105.95,106.04,36306.0,79.8554,79.8704,79.7951,79.8629,36306.0
2017-06-09 11:00:00,106.04,106.06,105.95,106.06,36531.0,79.8629,79.878,79.7951,79.878,36531.0
2017-06-09 11:05:00,106.06,106.23,106.04,106.22,23408.0,79.878,80.006,79.8629,79.9985,23408.0
2017-06-09 11:10:00,106.22,106.28,106.18,106.2,22409.0,79.9985,80.0437,79.9683,79.9834,22409.0
2017-06-09 11:15:00,106.21,106.24,106.19,106.21,15166.0,79.9909,80.0135,79.9759,79.9909,15166.0
2017-06-09 11:20:00,106.22,106.26,106.19,106.24,21083.0,79.9985,80.0286,79.9759,80.0135,21083.0
2017-06-09 11:25:00,106.24,106.33,106.22,106.3,18388.0,80.0135,80.0813,79.9985,80.0587,18388.0
2017-06-09 11:30:00,106.3,106.34,106.25,106.28,16169.0,80.0587,80.0888,80.0211,80.0437,16169.0
2017-06-09 11:35:00,106.27,106.27,106.19,106.21,73071.0,80.0361,80.0361,79.9759,79.9909,73071.0
2017-06-09 11:40:00,106.22,106.25,106.18,106.24,22188.0,79.9985,80.0211,79.9683,80.0135,22188.0
2017-06-09 11:45:00,106.25,106.56,106.24,106.56,31548.0,80.0211,80.2545,80.0135,80.2545,31548.0
2017-06-09 11:50:00,106.56,106.68,106.54,106.64,26396.0,80.2545,80.3449,80.2395,80.3148,26396.0
2017-06-09 11:55:00,106.66,106.72,106.58,106.58,20327.0,80.3298,80.375,80.2696,80.2696,20327.0
2017-06-09 12:00:00,106.58,106.68,106.51,106.59,22802.0,80.2696,80.3449,80.2169,80.2771,22802.0
2017-06-09 12:05:00,106.59,106.63,106.58,106.59,27977.0,80.2771,80.3073,80.2696,80.2771,27977.0
2017-06-09 12:10:00,106.6,106.66,106.55,106.64,23309.0,80.2847,80.3298,80.247,80.3148,23309.0
2017-06-09 12:15:00,106.63,106.67,106.62,106.65,18722.0,80.3073,80.3374,80.2997,80.3223,18722.0
2017-06-09 12:20:00,106.65,106.65,106.56,106.56,24255.0,80.3223,80.3223,80.2545,80.2545,24255.0
2017-06-09 12:25:00,106.56,106.6,106.53,106.54,58200.0,80.2545,80.2847,80.2319,80.2395,58200.0
2017-06-09 12:30:00,106.54,106.6,106.52,106.56,32992.0,80.2395,80.2847,80.2244,80.2545,32992.0
2017-06-09 12:35:00,106.55,106.57,106.48,106.52,25188.0,80.247,80.2621,80.1943,80.2244,25188.0
2017-06-09 12:40:00,106.52,106.65,106.5,106.59,22270.0,80.2244,80.3223,80.2093,80.2771,22270.0
2017-06-09 12:45:00,106.58,106.61,106.51,106.52,8964.0,80.2696,80.2922,80.2169,80.2244,8964.0
2017-06-09 12:50:00,106.53,106.61,106.51,106.59,30511.0,80.2319,80.2922,80.2169,80.2771,30511.0
2017-06-09 12:55:00,106.61,106.61,106.5,106.51,12583.0,80.2922,80.2922,80.2093,80.2169,12583.0
2017-06-09 13:00:00,106.51,106.54,106.48,106.5,29700.0,80.2169,80.2395,80.1943,80.2093,29700.0
2017-06-09 13:05:00,106.51,106.56,106.48,106.55,17087.0,80.2169,80.2545,80.1943,80.247,17087.0
2017-06-09 13:10:00,106.55,106.55,106.44,106.51,53835.0,80.247,80.247,80.1642,80.2169,53835.0
2017-06-09 13:15:00,106.51,106.6,106.43,106.6,30157.0,80.2169,80.2847,80.1566,80.2847,30157.0
2017-06-09 13:20:00,106.59,106.59,106.46,106.54,27737.0,80.2771,80.2771,80.1792,80.2395,27737.0
2017-06-09 13:25:00,106.54,106.54,106.48,106.53,19818.0,80.2395,80.2395,80.1943,80.2319,19818.0
2017-06-09 13:30:00,106.53,106.66,106.49,106.66,23930.0,80.2319,80.3298,80.2018,80.3298,23930.0
2017-06-09 13:35:00,106.64,106.7,106.62,106.64,16323.0,80.3148,80.36,80.2997,80.3148,16323.0
2017-06-09 13:40:00,106.63,106.65,106.55,106.62,13231.0,80.3073,80.3223,80.247,80.2997,13231.0
2017-06-09 13:45:00,106.63,106.63,106.46,106.46,41390.0,80.3073,80.3073,80.1792,80.1792,41390.0
2017-06-09 13:50:00,106.48,106.55,106.44,106.45,24836.0,80.1943,80.247,80.1642,80.1717,24836.0
2017-06-09 13:55:00,106.47,106.51,106.42,106.42,22334.0,80.1867,80.2169,80.1491,80.1491,22334.0
2017-06-09 14:00:00,106.46,106.47,106.38,106.38,23113.0,80.1792,80.1867,80.119,80.119,23113.0
2017-06-09 14:05:00,106.4,106.49,106.38,106.47,29457.0,80.134,80.2018,80.119,80.1867,29457.0
2017-06-09 14:10:00,106.47,106.5,106.35,106.37,22168.0,80.1867,80.2093,80.0964,80.1114,22168.0
2017-06-09 14:15:00,106.4,106.48,106.34,106.44,28691.0,80.134,80.1943,80.0888,80.1642,28691.0
2017-06-09 14:20:00,106.44,106.5,106.39,106.49,31668.0,80.1642,80.2093,80.1265,80.2018,31668.0
2017-06-09 14:25:00,106.49,106.57,106.49,106.57,22655.0,80.2018,80.2621,80.2018,80.2621,22655.0
2017-06-09 14:30:00,106.56,106.69,106.34,106.47,36205.0,80.2545,80.3524,80.0888,80.1867,36205.0
2017-06-09 14:35:00,106.51,106.55,106.43,106.44,22851.0,80.2169,80.247,80.1566,80.1642,22851.0
2017-06-09 14:40:00,106.43,106.44,106.27,106.31,49735.0,80.1566,80.1642,80.0361,80.0662,49735.0
2017-06-09 14:45:00,106.33,106.45,106.31,106.4,28675.0,80.0813,80.1717,80.0662,80.134,28675.0
2017-06-09 14:50:00,106.38,106.47,106.31,106.44,27271.0,80.119,80.1867,80.0662,80.1642,27271.0
2017-06-09 14:55:00,106.47,106.59,106.44,106.46,16802.0,80.1867,80.2771,80.1642,80.1792,16802.0
2017-06-09 15:00:00,106.44,106.73,106.44,106.58,26438.0,80.1642,80.3826,80.1642,80.2696,26438.0
2017-06-09 15:05:00,106.62,106.72,106.49,106.7,15243.0,80.2997,80.375,80.2018,80.36,15243.0
2017-06-09 15:10:00,106.71,106.8,106.62,106.62,20981.0,80.3675,80.4353,80.2997,80.2997,20981.0
2017-06-09 15:15:00,106.62,106.72,106.56,106.7,17737.0,80.2997,80.375,80.2545,80.36,17737.0
2017-06-09 15:20:00,106.72,106.72,106.59,106.72,18230.0,80.375,80.375,80.2771,80.375,18230.0
2017-06-09 15:25:00,106.72,106.8,106.64,106.8,17863.0,80.375,80.4353,80.3148,80.4353,17863.0
2017-06-09 15:30:00,106.81,106.82,106.62,106.65,27918.0,80.4428,80.4503,80.2997,80.3223,27918.0
2017-06-09 15:35:00,106.67,106.75,106.64,106.74,30596.0,80.3374,80.3976,80.3148,80.3901,30596.0
2017-06-09 15:40:00,106.74,106.78,106.69,106.77,40086.0,80.3901,80.4202,80.3524,80.4127,40086.0
2017-06-09 15:45:00,106.79,106.92,106.77,106.91,47981.0,80.4278,80.5257,80.4127,80.5181,47981.0
2017-06-09 15:50:00,106.91,107.05,106.9,107.04,85045.0,80.5181,80.6236,80.5106,80.616,85045.0
2017-06-09 15:55:00,107.04,107.06,106.96,107.02,117969.0,80.616,80.6311,80.5558,80.601,117969.0
2017-06-12 09:30:00,107.29,107.84,107.2,107.8,58834.0,80.8043,81.2185,80.7365,81.1884,58834.0
2017-06-12 09:35:00,107.73,108.11,107.43,108.05,61402.0,81.1357,81.4219,80.9098,81.3767,61402.0
2017-06-12 09:40:00,108.06,108.48,108.02,108.46,58250.0,81.3842,81.7006,81.3541,81.6855,58250.0
2017-06-12 09:45:00,108.46,108.66,108.32,108.58,55836.0,81.6855,81.8361,81.5801,81.7759,55836.0
2017-06-12 09:50:00,108.56,108.6,108.13,108.44,29683.0,81.7608,81.7909,81.437,81.6704,29683.0
2017-06-12 09:55:00,108.47,108.55,108.28,108.34,90955.0,81.693,81.7533,81.5499,81.5951,90955.0
2017-06-12 10:00:00,108.32,108.34,108.05,108.28,38108.0,81.5801,81.5951,81.3767,81.5499,38108.0
2017-06-12 10:05:00,108.28,108.39,108.12,108.29,48859.0,81.5499,81.6328,81.4294,81.5575,48859.0
2017-06-12 10:10:00,108.3,108.39,108.13,108.28,32878.0,81.565,81.6328,81.437,81.5499,32878.0
2017-06-12 10:15:00,108.26,108.26,107.82,107.86,39940.0,81.5349,81.5349,81.2035,81.2336,39940.0
2017-06-12 10:20:00,107.87,108.08,107.86,108.03,32221.0,81.2411,81.3993,81.2336,81.3616,32221.0
2017-06-12 10:25:00,108.05,108.31,108.02,108.28,32333.0,81.3767,81.5725,81.3541,81.5499,32333.0
2017-06-12 10:30:00,108.28,108.35,108.08,108.15,37120.0,81.5499,81.6026,81.3993,81.452,37120.0
2017-06-12 10:35:00,108.14,108.28,108.13,108.2,26881.0,81.4445,81.5499,81.437,81.4897,26881.0
2017-06-12 10:40:00,108.19,108.31,108.19,108.21,41122.0,81.4821,81.5725,81.4821,81.4972,41122.0
2017-06-12 10:45:00,108.2,108.38,108.2,108.37,38954.0,81.4897,81.6252,81.4897,81.6177,38954.0
2017-06-12 10:50:00,108.36,108.43,108.3,108.42,31763.0,81.6102,81.6629,81.565,81.6554,31763.0
2017-06-12 10:55:00,108.43,108.45,108.33,108.41,18928.0,81.6629,81.678,81.5876,81.6478,18928.0
2017-06-12 11:00:00,108.41,108.46,108.35,108.36,36746.0,81.6478,81.6855,81.6026,81.6102,36746.0
2017-06-12 11:05:00,108.36,108.36,108.15,108.22,42994.0,81.6102,81.6102,81.452,81.5047,42994.0
2017-06-12 11:10:00,108.21,108.31,108.17,108.17,24610.0,81.4972,81.5725,81.4671,81.4671,24610.0
2017-06-12 11:15:00,108.15,108.35,108.15,108.26,20096.0,81.452,81.6026,81.452,81.5349,20096.0
2017-06-12 11:20:00,108.25,108.27,108.18,108.2,17987.0,81.5273,81.5424,81.4746,81.4897,17987.0
2017-06-12 11:25:00,108.22,108.27,108.22,108.23,23444.0,81.5047,81.5424,81.5047,81.5123,23444.0
2017-06-12 11:30:00,108.25,108.25,108.17,108.22,26209.0,81.5273,81.5273,81.4671,81.5047,26209.0
2017-06-12 11:35:00,108.22,108.3,108.21,108.3,14030.0,81.5047,81.565,81.4972,81.565,14030.0
2017-06-12 11:40:00,108.3,108.43,108.21,108.37,22207.0,81.565,81.6629,81.4972,81.6177,22207.0
2017-06-12 11:45:00,108.38,108.49,108.32,108.32,114141.0,81.6252,81.7081,81.5801,81.5801,114141.0
2017-06-12 11:50:00,108.31,108.31,108.16,108.27,32545.0,81.5725,81.5725,81.4596,81.5424,32545.0
2017-06-12 11:55:00,108.25,108.36,108.25,108.3,17206.0,81.5273,81.6102,81.5273,81.565,17206.0
2017-06-12 12:00:00,108.29,108.34,108.2,108.21,21381.0,81.5575,81.5951,81.4897,81.4972,21381.0
2017-06-12 12:05:00,108.2,108.36,108.19,108.34,15446.0,81.4897,81.6102,81.4821,81.5951,15446.0
2017-06-12 12:10:00,108.34,108.35,108.25,108.27,17405.0,81.5951,81.6026,81.5273,81.5424,17405.0
2017-06-12 12:15:00,108.28,108.36,108.28,108.31,14483.0,81.5499,81.6102,81.5499,81.5725,14483.0
2017-06-12 12:20:00,108.33,108.43,108.32,108.39,31879.0,81.5876,81.6629,81.5801,81.6328,31879.0
2017-06-12 12:25:00,108.38,108.47,108.37,108.45,25625.0,81.6252,81.693,81.6177,81.678,25625.0
2017-06-12 12:30:00,108.45,108.51,108.39,108.42,37353.0,81.678,81.7232,81.6328,81.6554,37353.0
2017-06-12 12:35:00,108.41,108.43,108.36,108.38,18418.0,81.6478,81.6629,81.6102,81.6252,18418.0
2017-06-12 12:40:00,108.39,108.43,108.34,108.4,14228.0,81.6328,81.6629,81.5951,81.6403,14228.0
2017-06-12 12:45:00,108.38,108.38,108.23,108.24,14869.0,81.6252,81.6252,81.5123,81.5198,14869.0
2017-06-12 12:50:00,108.25,108.35,108.24,108.35,29869.0,81.5273,81.6026,81.5198,81.6026,29869.0
2017-06-12 12:55:00,108.34,108.51,108.33,108.45,52611.0,81.5951,81.7232,81.5876,81.678,52611.0
2017-06-12 13:00:00,108.44,108.49,108.44,108.49,15701.0,81.6704,81.7081,81.6704,81.7081,15701.0
2017-06-12 13:05:00,108.49,108.5,108.35,108.45,27596.0,81.7081,81.7156,81.6026,81.678,27596.0
2017-06-12 13:10:00,108.44,108.44,108.37,108.38,16602.0,81.6704,81.6704,81.6177,81.6252,16602.0
2017-06-12 13:15:00,108.38,108.42,108.36,108.4,14990.0,81.6252,81.6554,81.6102,81.6403,14990.0
2017-06-12 13:20:00,108.42,108.44,108.36,108.39,13327.0,81.6554,81.6704,81.6102,81.6328,13327.0
2017-06-12 13:25:00,108.39,108.39,108.33,108.34,18293.0,81.6328,81.6328,81.5876,81.5951,18293.0
2017-06-12 13:30:00,108.35,108.37,108.29,108.33,14896.0,81.6026,81.6177,81.5575,81.5876,14896.0
2017-06-12 13:35:00,108.34,108.38,108.3,108.31,14125.0,81.5951,81.6252,81.565,81.5725,14125.0
2017-06-12 13:40:00,108.32,108.39,108.32,108.38,11611.0,81.5801,81.6328,81.5801,81.6252,11611.0
2017-06-12 13:45:00,108.38,108.48,108.38,108.46,21875.0,81.6252,81.7006,81.6252,81.6855,21875.0
2017-06-12 13:50:00,108.46,108.52,108.45,108.5,20100.0,81.6855,81.7307,81.678,81.7156,20100.0
2017-06-12 13:55:00,108.47,108.47,108.4,108.42,17609.0,81.693,81.693,81.6403,81.6554,17609.0
2017-06-12 14:00:00,108.43,108.47,108.4,108.41,15082.0,81.6629,81.693,81.6403,81.6478,15082.0
2017-06-12 14:05:00,108.41,108.47,108.41,108.46,15783.0,81.6478,81.693,81.6478,81.6855,15783.0
2017-06-12 14:10:00,108.47,108.55,108.46,108.52,31421.0,81.693,81.7533,81.6855,81.7307,31421.0
2017-06-12 14:15:00,108.52,108.59,108.52,108.55,24715.0,81.7307,81.7834,81.7307,81.7533,24715.0
2017-06-12 14:20:00,108.55,108.58,108.49,108.52,26473.0,81.7533,81.7759,81.7081,81.7307,26473.0
2017-06-12 14:25:00,108.52,108.55,108.51,108.54,36687.0,81.7307,81.7533,81.7232,81.7457,36687.0
2017-06-12 14:30:00,108.55,108.59,108.51,108.54,37166.0,81.7533,81.7834,81.7232,81.7457,37166.0
2017-06-12 14:35:00,108.53,108.62,108.53,108.6,30206.0,81.7382,81.806,81.7382,81.7909,30206.0
2017-06-12 14:40:00,108.6,108.65,108.6,108.65,17358.0,81.7909,81.8286,81.7909,81.8286,17358.0
2017-06-12 14:45:00,108.64,108.65,108.6,108.63,23260.0,81.8211,81.8286,81.7909,81.8135,23260.0
2017-06-12 14:50:00,108.63,108.64,108.58,108.61,18815.0,81.8135,81.8211,81.7759,81.7985,18815.0
2017-06-12 14:55:00,108.62,108.67,108.61,108.64,29696.0,81.806,81.8437,81.7985,81.8211,29696.0
2017-06-12 15:00:00,108.62,108.69,108.62,108.67,16419.0,81.806,81.8587,81.806,81.8437,16419.0
2017-06-12 15:05:00,108.67,108.69,108.61,108.63,48048.0,81.8437,81.8587,81.7985,81.8135,48048.0
2017-06-12 15:10:00,108.62,108.74,108.62,108.72,35160.0,81.806,81.8964,81.806,81.8813,35160.0
2017-06-12 15:15:00,108.72,108.75,108.7,108.72,30852.0,81.8813,81.9039,81.8662,81.8813,30852.0
2017-06-12 15:20:00,108.72,108.75,108.69,108.74,34222.0,81.8813,81.9039,81.8587,81.8964,34222.0
2017-06-12 15:25:00,108.73,108.77,108.71,108.75,49162.0,81.8888,81.919,81.8738,81.9039,49162.0
2017-06-12 15:30:00,108.75,108.76,108.74,108.75,29404.0,81.9039,81.9114,81.8964,81.9039,29404.0
2017-06-12 15:35:00,108.75,108.77,108.66,108.66,54839.0,81.9039,81.919,81.8361,81.8361,54839.0
2017-06-12 15:40:00,108.65,108.74,108.61,108.73,51796.0,81.8286,81.8964,81.7985,81.8888,51796.0
2017-06-12 15:45:00,108.72,108.73,108.61,108.69,91309.0,81.8813,81.8888,81.7985,81.8587,91309.0
2017-06-12 15:50:00,108.69,108.83,108.68,108.83,144594.0,81.8587,81.9642,81.8512,81.9642,144594.0
2017-06-12 15:55:00,108.83,108.95,108.81,108.93,169814.0,81.9642,82.0545,81.9491,82.0395,169814.0
2017-06-13 09:30:00,109.06,109.4,108.95,109.35,54767.0,82.1374,82.3934,82.0545,82.3558,54767.0
2017-06-13 09:35:00,109.37,109.69,109.26,109.65,52162.0,82.3709,82.6119,82.288,82.5817,52162.0
2017-06-13 09:40:00,109.63,109.75,109.44,109.75,23003.0,82.5667,82.657,82.4236,82.657,23003.0
2017-06-13 09:45:00,109.74,109.77,109.49,109.62,33678.0,82.6495,82.6721,82.4612,82.5591,33678.0
2017-06-13 09:50:00,109.56,109.56,109.18,109.21,49573.0,82.5139,82.5139,82.2278,82.2503,49573.0
2017-06-13 09:55:00,109.19,109.49,109.18,109.37,28244.0,82.2353,82.4612,82.2278,82.3709,28244.0
2017-06-13 10:00:00,109.38,109.38,109.22,109.33,34218.0,82.3784,82.3784,82.2579,82.3407,34218.0
2017-06-13 10:05:00,109.34,109.47,109.34,109.44,35059.0,82.3483,82.4462,82.3483,82.4236,35059.0
2017-06-13 10:10:00,109.44,109.68,109.42,109.57,34286.0,82.4236,82.6043,82.4085,82.5215,34286.0
2017-06-13 10:15:00,109.56,109.68,109.53,109.59,16446.0,82.5139,82.6043,82.4914,82.5365,16446.0
2017-06-13 10:20:00,109.57,109.63,109.5,109.51,16337.0,82.5215,82.5667,82.4688,82.4763,16337.0
2017-06-13 10:25:00,109.51,109.57,109.5,109.57,18029.0,82.4763,82.5215,82.4688,82.5215,18029.0
2017-06-13 10:30:00,109.58,109.64,109.56,109.57,23607.0,82.529,82.5742,82.5139,82.5215,23607.0
2017-06-13 10:35:00,109.55,109.57,109.41,109.41,13885.0,82.5064,82.5215,82.401,82.401,13885.0
2017-06-13 10:40:00,109.42,109.45,109.3,109.4,20487.0,82.4085,82.4311,82.3181,82.3934,20487.0
2017-06-13 10:45:00,109.4,109.54,109.36,109.48,30230.0,82.3934,82.4989,82.3633,82.4537,30230.0
2017-06-13 10:50:00,109.5,109.53,109.42,109.47,26370.0,82.4688,82.4914,82.4085,82.4462,26370.0
2017-06-13 10:55:00,109.46,109.51,109.39,109.39,23277.0,82.4386,82.4763,82.3859,82.3859,23277.0
2017-06-13 11:00:00,109.42,109.43,109.34,109.38,23623.0,82.4085,82.416,82.3483,82.3784,23623.0
2017-06-13 11:05:00,109.37,109.55,109.37,109.46,39004.0,82.3709,82.5064,82.3709,82.4386,39004.0
2017-06-13 11:10:00,109.47,109.53,109.43,109.44,19826.0,82.4462,82.4914,82.416,82.4236,19826.0
2017-06-13 11:15:00,109.43,109.5,109.4,109.42,18437.0,82.416,82.4688,82.3934,82.4085,18437.0
2017-06-13 11:20:00,109.45,109.55,109.42,109.5,20621.0,82.4311,82.5064,82.4085,82.4688,20621.0
2017-06-13 11:25:00,109.5,109.63,109.48,109.6,20218.0,82.4688,82.5667,82.4537,82.5441,20218.0
2017-06-13 11:30:00,109.59,109.64,109.55,109.61,20657.0,82.5365,82.5742,82.5064,82.5516,20657.0
2017-06-13 11:35:00,109.59,109.68,109.59,109.65,11284.0,82.5365,82.6043,82.5365,82.5817,11284.0
2017-06-13 11:40:00,109.64,109.66,109.55,109.64,11098.0,82.5742,82.5893,82.5064,82.5742,11098.0
2017-06-13 11:45:00,109.64,109.68,109.62,109.64,19092.0,82.5742,82.6043,82.5591,82.5742,19092.0
2017-06-13 11:50:00,109.66,109.7,109.63,109.66,36567.0,82.5893,82.6194,82.5667,82.5893,36567.0
2017-06-13 11:55:00,109.66,109.68,109.61,109.66,23111.0,82.5893,82.6043,82.5516,82.5893,23111.0
2017-06-13 12:00:00,109.65,109.66,109.62,109.63,14495.0,82.5817,82.5893,82.5591,82.5667,14495.0
2017-06-13 12:05:00,109.63,109.65,109.58,109.59,31432.0,82.5667,82.5817,82.529,82.5365,31432.0
2017-06-13 12:10:00,109.59,109.7,109.58,109.69,14930.0,82.5365,82.6194,82.529,82.6119,14930.0
2017-06-13 12:15:00,109.68,109.74,109.68,109.7,13693.0,82.6043,82.6495,82.6043,82.6194,13693.0
2017-06-13 12:20:00,109.71,109.76,109.71,109.76,17799.0,82.6269,82.6646,82.6269,82.6646,17799.0
2017-06-13 12:25:00,109.75,109.76,109.64,109.66,20298.0,82.657,82.6646,82.5742,82.5893,20298.0
2017-06-13 12:30:00,109.65,109.73,109.64,109.69,12044.0,82.5817,82.642,82.5742,82.6119,12044.0
2017-06-13 12:35:00,109.7,109.73,109.66,109.66,7253.0,82.6194,82.642,82.5893,82.5893,7253.0
2017-06-13 12:40:00,109.67,109.74,109.66,109.67,11566.0,82.5968,82.6495,82.5893,82.5968,11566.0
2017-06-13 12:45:00,109.67,109.7,109.64,109.68,13486.0,82.5968,82.6194,82.5742,82.6043,13486.0
2017-06-13 12:50:00,109.69,109.71,109.66,109.66,10829.0,82.6119,82.6269,82.5893,82.5893,10829.0
2017-06-13 12:55:00,109.66,109.73,109.66,109.72,7741.0,82.5893,82.642,82.5893,82.6345,7741.0
2017-06-13 13:00:00,109.71,109.73,109.69,109.71,10917.0,82.6269,82.642,82.6119,82.6269,10917.0
2017-06-13 13:05:00,109.7,109.8,109.7,109.78,18163.0,82.6194,82.6947,82.6194,82.6796,18163.0
2017-06-13 13:10:00,109.78,109.9,109.77,109.88,36600.0,82.6796,82.77,82.6721,82.755,36600.0
2017-06-13 13:15:00,109.89,109.89,109.87,109.89,7548.0,82.7625,82.7625,82.7474,82.7625,7548.0
2017-06-13 13:20:00,109.88,109.89,109.84,109.85,15772.0,82.755,82.7625,82.7248,82.7324,15772.0
2017-06-13 13:25:00,109.84,109.85,109.79,109.85,16540.0,82.7248,82.7324,82.6872,82.7324,16540.0
2017-06-13 13:30:00,109.85,109.9,109.84,109.9,24448.0,82.7324,82.77,82.7248,82.77,24448.0
2017-06-13 13:35:00,109.9,109.99,109.9,109.97,20442.0,82.77,82.8378,82.77,82.8227,20442.0
2017-06-13 13:40:00,109.96,109.97,109.88,109.89,11248.0,82.8152,82.8227,82.755,82.7625,11248.0
2017-06-13 13:45:00,109.89,109.97,109.87,109.89,24418.0,82.7625,82.8227,82.7474,82.7625,24418.0
2017-06-13 13:50:00,109.9,109.95,109.89,109.92,73256.0,82.77,82.8077,82.7625,82.7851,73256.0
2017-06-13 13:55:00,109.92,109.92,109.77,109.78,11178.0,82.7851,82.7851,82.6721,82.6796,11178.0
2017-06-13 14:00:00,109.77,109.77,109.66,109.7,13575.0,82.6721,82.6721,82.5893,82.6194,13575.0
2017-06-13 14:05:00,109.7,109.9,109.69,109.87,19309.0,82.6194,82.77,82.6119,82.7474,19309.0
2017-06-13 14:10:00,109.85,109.86,109.75,109.86,11710.0,82.7324,82.7399,82.657,82.7399,11710.0
2017-06-13 14:15:00,109.86,109.86,109.75,109.75,8087.0,82.7399,82.7399,82.657,82.657,8087.0
2017-06-13 14:20:00,109.75,109.82,109.75,109.81,13497.0,82.657,82.7098,82.657,82.7022,13497.0
2017-06-13 14:25:00,109.81,109.88,109.8,109.85,15098.0,82.7022,82.755,82.6947,82.7324,15098.0
2017-06-13 14:30:00,109.85,109.87,109.78,109.8,12902.0,82.7324,82.7474,82.6796,82.6947,12902.0
2017-06-13 14:35:00,109.8,109.88,109.79,109.87,10517.0,82.6947,82.755,82.6872,82.7474,10517.0
2017-06-13 14:40:00,109.88,109.88,109.7,109.71,13529.0,82.755,82.755,82.6194,82.6269,13529.0
2017-06-13 14:45:00,109.72,109.75,109.69,109.71,21241.0,82.6345,82.657,82.6119,82.6269,21241.0
2017-06-13 14:50:00,109.71,109.74,109.68,109.73,10566.0,82.6269,82.6495,82.6043,82.642,10566.0
2017-06-13 14:55:00,109.73,109.74,109.63,109.66,13556.0,82.642,82.6495,82.5667,82.5893,13556.0
2017-06-13 15:00:00,109.66,109.7,109.64,109.64,17908.0,82.5893,82.6194,82.5742,82.5742,17908.0
2017-06-13 15:05:00,109.64,109.71,109.64,109.7,26844.0,82.5742,82.6269,82.5742,82.6194,26844.0
2017-06-13 15:10:00,109.69,109.71,109.64,109.66,20234.0,82.6119,82.6269,82.5742,82.5893,20234.0
2017-06-13 15:15:00,109.68,109.7,109.62,109.64,13898.0,82.6043,82.6194,82.5591,82.5742,13898.0
2017-06-13 15:20:00,109.64,109.74,109.63,109.71,43953.0,82.5742,82.6495,82.5667,82.6269,43953.0
2017-06-13 15:25:00,109.71,109.74,109.68,109.73,29810.0,82.6269,82.6495,82.6043,82.642,29810.0
2017-06-13 15:30:00,109.72,109.86,109.72,109.85,29950.0,82.6345,82.7399,82.6345,82.7324,29950.0
2017-06-13 15:35:00,109.84,109.85,109.7,109.73,34185.0,82.7248,82.7324,82.6194,82.642,34185.0
2017-06-13 15:40:00,109.73,109.73,109.65,109.71,43905.0,82.642,82.642,82.5817,82.6269,43905.0
2017-06-13 15:45:00,109.7,109.78,109.67,109.77,49475.0,82.6194,82.6796,82.5968,82.6721,49475.0
2017-06-13 15:50:00,109.76,109.79,109.75,109.79,67321.0,82.6646,82.6872,82.657,82.6872,67321.0
2017-06-13 15:55:00,109.79,109.86,109.73,109.86,130093.0,82.6872,82.7399,82.642,82.7399,130093.0
2017-06-14 09:30:00,109.93,109.97,109.77,109.82,46824.0,82.7926,82.8227,82.6721,82.7098,46824.0
2017-06-14 09:35:00,109.85,109.91,109.81,109.89,23104.0,82.7324,82.7775,82.7022,82.7625,23104.0
2017-06-14 09:40:00,109.87,109.98,109.85,109.97,35022.0,82.7474,82.8303,82.7324,82.8227,35022.0
2017-06-14 09:45:00,109.97,110.2,109.97,110.14,64108.0,82.8227,82.996,82.8227,82.9508,64108.0
2017-06-14 09:50:00,110.13,110.23,110.12,110.14,19219.0,82.9432,83.0186,82.9357,82.9508,19219.0
2017-06-14 09:55:00,110.15,110.18,110.0,110.01,23134.0,82.9583,82.9809,82.8453,82.8529,23134.0
2017-06-14 10:00:00,110.07,110.08,109.71,109.71,38915.0,82.898,82.9056,82.6269,82.6269,38915.0
2017-06-14 10:05:00,109.67,109.73,109.64,109.67,14836.0,82.5968,82.642,82.5742,82.5968,14836.0
2017-06-14 10:10:00,109.68,109.76,109.63,109.65,11889.0,82.6043,82.6646,82.5667,82.5817,11889.0
2017-06-14 10:15:00,109.62,109.66,109.35,109.48,49369.0,82.5591,82.5893,82.3558,82.4537,49369.0
2017-06-14 10:20:00,109.45,109.66,109.44,109.53,20585.0,82.4311,82.5893,82.4236,82.4914,20585.0
2017-06-14 10:25:00,109.53,109.56,109.47,109.49,19303.0,82.4914,82.5139,82.4462,82.4612,19303.0
2017-06-14 10:30:00,109.51,109.57,109.47,109.57,26483.0,82.4763,82.5215,82.4462,82.5215,26483.0
2017-06-14 10:35:00,109.55,109.7,109.54,109.69,14597.0,82.5064,82.6194,82.4989,82.6119,14597.0
2017-06-14 10:40:00,109.68,109.7,109.62,109.62,20424.0,82.6043,82.6194,82.5591,82.5591,20424.0
2017-06-14 10:45:00,109.62,109.69,109.59,109.65,12943.0,82.5591,82.6119,82.5365,82.5817,12943.0
2017-06-14 10:50:00,109.64,109.68,109.62,109.64,10587.0,82.5742,82.6043,82.5591,82.5742,10587.0
2017-06-14 10:55:00,109.63,109.64,109.55,109.59,13272.0,82.5667,82.5742,82.5064,82.5365,13272.0
2017-06-14 11:00:00,109.57,109.6,109.54,109.59,14546.0,82.5215,82.5441,82.4989,82.5365,14546.0
2017-06-14 11:05:00,109.6,109.62,109.5,109.53,24859.0,82.5441,82.5591,82.4688,82.4914,24859.0
2017-06-14 11:10:00,109.53,109.63,109.51,109.54,19057.0,82.4914,82.5667,82.4763,82.4989,19057.0
2017-06-14 11:15:00,109.53,109.62,109.51,109.53,11512.0,82.4914,82.5591,82.4763,82.4914,11512.0
2017-06-14 11:20:00,109.55,109.59,109.53,109.57,12549.0,82.5064,82.5365,82.4914,82.5215,12549.0
2017-06-14 11:25:00,109.57,109.59,109.5,109.54,31775.0,82.5215,82.5365,82.4688,82.4989,31775.0
2017-06-14 11:30:00,109.55,109.57,109.5,109.57,19104.0,82.5064,82.5215,82.4688,82.5215,19104.0
2017-06-14 11:35:00,109.55,109.59,109.41,109.41,69098.0,82.5064,82.5365,82.401,82.401,69098.0
2017-06-14 11:40:00,109.4,109.45,109.33,109.37,17768.0,82.3934,82.4311,82.3407,82.3709,17768.0
2017-06-14 11:45:00,109.36,109.36,109.29,109.33,23377.0,82.3633,82.3633,82.3106,82.3407,23377.0
2017-06-14 11:50:00,109.34,109.41,109.3,109.37,35688.0,82.3483,82.401,82.3181,82.3709,35688.0
2017-06-14 11:55:00,109.39,109.63,109.38,109.59,20573.0,82.3859,82.5667,82.3784,82.5365,20573.0
2017-06-14 12:00:00,109.58,109.61,109.47,109.47,11874.0,82.529,82.5516,82.4462,82.4462,11874.0
2017-06-14 12:05:00,109.51,109.53,109.45,109.47,19797.0,82.4763,82.4914,82.4311,82.4462,19797.0
2017-06-14 12:10:00,109.48,109.51,109.45,109.47,13067.0,82.4537,82.4763,82.4311,82.4462,13067.0
2017-06-14 12:15:00,109.45,109.52,109.45,109.48,10435.0,82.4311,82.4838,82.4311,82.4537,10435.0
2017-06-14 12:20:00,109.48,109.67,109.47,109.63,13746.0,82.4537,82.5968,82.4462,82.5667,13746.0
2017-06-14 12:25:00,109.63,109.67,109.55,109.55,12057.0,82.5667,82.5968,82.5064,82.5064,12057.0
2017-06-14 12:30:00,109.54,109.57,109.49,109.51,11018.0,82.4989,82.5215,82.4612,82.4763,11018.0
2017-06-14 12:35:00,109.5,109.57,109.45,109.53,13310.0,82.4688,82.5215,82.4311,82.4914,13310.0
2017-06-14 12:40:00,109.53,109.58,109.44,109.44,13025.0,82.4914,82.529,82.4236,82.4236,13025.0
2017-06-14 12:45:00,109.42,109.45,109.35,109.39,15246.0,82.4085,82.4311,82.3558,82.3859,15246.0
2017-06-14 12:50:00,109.39,109.44,109.37,109.38,12234.0,82.3859,82.4236,82.3709,82.3784,12234.0
2017-06-14 12:55:00,109.39,109.43,109.34,109.39,14787.0,82.3859,82.416,82.3483,82.3859,14787.0
2017-06-14 13:00:00,109.41,109.49,109.39,109.47,18981.0,82.401,82.4612,82.3859,82.4462,18981.0
2017-06-14 13:05:00,109.47,109.47,109.39,109.43,18145.0,82.4462,82.4462,82.3859,82.416,18145.0
2017-06-14 13:10:00,109.45,109.55,109.45,109.5,36462.0,82.4311,82.5064,82.4311,82.4688,36462.0
2017-06-14 13:15:00,109.52,109.52,109.37,109.37,39401.0,82.4838,82.4838,82.3709,82.3709,39401.0
2017-06-14 13:20:00,109.37,109.42,109.36,109.42,16038.0,82.3709,82.4085,82.3633,82.4085,16038.0
2017-06-14 13:25:00,109.41,109.42,109.36,109.42,9868.0,82.401,82.4085,82.3633,82.4085,9868.0
2017-06-14 13:30:00,109.42,109.46,109.37,109.43,12454.0,82.4085,82.4386,82.3709,82.416,12454.0
2017-06-14 13:35:00,109.43,109.43,109.38,109.41,10480.0,82.416,82.416,82.3784,82.401,10480.0
2017-06-14 13:40:00,109.4,109.52,109.38,109.52,13023.0,82.3934,82.4838,82.3784,82.4838,13023.0
2017-06-14 13:45:00,109.53,109.59,109.48,109.48,16916.0,82.4914,82.5365,82.4537,82.4537,16916.0
2017-06-14 13:50:00,109.47,109.54,109.47,109.5,22996.0,82.4462,82.4989,82.4462,82.4688,22996.0
2017-06-14 13:55:00,109.5,109.5,109.42,109.42,13101.0,82.4688,82.4688,82.4085,82.4085,13101.0
2017-06-14 14:00:00,109.44,109.5,109.32,109.49,19531.0,82.4236,82.4688,82.3332,82.4612,19531.0
2017-06-14 14:05:00,109.48,109.54,109.45,109.49,28046.0,82.4537,82.4989,82.4311,82.4612,28046.0
2017-06-14 14:10:00,109.51,109.67,109.5,109.63,21396.0,82.4763,82.5968,82.4688,82.5667,21396.0
2017-06-14 14:15:00,109.63,109.63,109.47,109.51,16428.0,82.5667,82.5667,82.4462,82.4763,16428.0
2017-06-14 14:20:00,109.5,109.53,109.4,109.53,27033.0,82.4688,82.4914,82.3934,82.4914,27033.0
2017-06-14 14:25:00,109.52,109.64,109.52,109.63,18423.0,82.4838,82.5742,82.4838,82.5667,18423.0
2017-06-14 14:30:00,109.62,109.64,109.49,109.54,41334.0,82.5591,82.5742,82.4612,82.4989,41334.0
2017-06-14 14:35:00,109.55,109.55,109.41,109.52,21614.0,82.5064,82.5064,82.401,82.4838,21614.0
2017-06-14 14:40:00,109.5,109.5,109.22,109.24,24561.0,82.4688,82.4688,82.2579,82.2729,24561.0
2017-06-14 14:45:00,109.23,109.27,109.06,109.16,45456.0,82.2654,82.2955,82.1374,82.2127,45456.0
2017-06-14 14:50:00,109.13,109.24,109.13,109.21,18664.0,82.1901,82.2729,82.1901,82.2503,18664.0
2017-06-14 14:55:00,109.23,109.29,109.18,109.23,17372.0,82.2654,82.3106,82.2278,82.2654,17372.0
2017-06-14 15:00:00,109.23,109.33,109.09,109.31,24789.0,82.2654,82.3407,82.16,82.3257,24789.0
2017-06-14 15:05:00,109.31,109.36,109.28,109.29,27426.0,82.3257,82.3633,82.3031,82.3106,27426.0
2017-06-14 15:10:00,109.28,109.28,109.14,109.24,28062.0,82.3031,82.3031,82.1976,82.2729,28062.0
2017-06-14 15:15:00,109.22,109.45,109.22,109.42,26210.0,82.2579,82.4311,82.2579,82.4085,26210.0
2017-06-14 15:20:00,109.42,109.5,109.36,109.49,30241.0,82.4085,82.4688,82.3633,82.4612,30241.0
2017-06-14 15:25:00,109.49,109.55,109.45,109.49,27897.0,82.4612,82.5064,82.4311,82.4612,27897.0
2017-06-14 15:30:00,109.49,109.54,109.4,109.5,31808.0,82.4612,82.4989,82.3934,82.4688,31808.0
2017-06-14 15:35:00,109.5,109.52,109.39,109.46,29361.0,82.4688,82.4838,82.3859,82.4386,29361.0
2017-06-14 15:40:00,109.46,109.47,109.31,109.34,30747.0,82.4386,82.4462,82.3257,82.3483,30747.0
2017-06-14 15:45:00,109.34,109.47,109.31,109.46,49289.0,82.3483,82.4462,82.3257,82.4386,49289.0
2017-06-14 15:50:00,109.47,109.51,109.41,109.48,46831.0,82.4462,82.4763,82.401,82.4537,46831.0
2017-06-14 15:55:00,109.48,109.48,109.33,109.4,114681.0,82.4537,82.4537,82.3407,82.3934,114681.0
2017-06-15 09:30:00,108.82,109.46,108.82,109.25,41524.0,81.9566,82.4386,81.9566,82.2805,41524.0
2017-06-15 09:35:00,109.19,109.2,108.96,109.09,14495.0,82.2353,82.2428,82.0621,82.16,14495.0
2017-06-15 09:40:00,109.13,109.15,108.91,108.91,16091.0,82.1901,82.2052,82.0244,82.0244,16091.0
2017-06-15 09:45:00,108.92,109.07,108.88,109.0,13650.0,82.0319,82.1449,82.0018,82.0922,13650.0
2017-06-15 09:50:00,109.02,109.19,109.0,109.13,15860.0,82.1073,82.2353,82.0922,82.1901,15860.0
2017-06-15 09:55:00,109.16,109.32,109.12,109.29,7809.0,82.2127,82.3332,82.1826,82.3106,7809.0
2017-06-15 10:00:00,109.31,109.44,109.29,109.36,15435.0,82.3257,82.4236,82.3106,82.3633,15435.0
2017-06-15 10:05:00,109.32,109.37,109.16,109.2,6875.0,82.3332,82.3709,82.2127,82.2428,6875.0
2017-06-15 10:10:00,109.2,109.28,109.17,109.17,16096.0,82.2428,82.3031,82.2202,82.2202,16096.0
2017-06-15 10:15:00,109.2,109.36,109.2,109.25,15116.0,82.2428,82.3633,82.2428,82.2805,15116.0
2017-06-15 10:20:00,109.24,109.27,109.2,109.21,10623.0,82.2729,82.2955,82.2428,82.2503,10623.0
2017-06-15 10:25:00,109.24,109.29,109.18,109.25,11906.0,82.2729,82.3106,82.2278,82.2805,11906.0
2017-06-15 10:30:00,109.26,109.31,109.18,109.21,15809.0,82.288,82.3257,82.2278,82.2503,15809.0
2017-06-15 10:35:00,109.23,109.3,109.19,109.27,12698.0,82.2654,82.3181,82.2353,82.2955,12698.0
2017-06-15 10:40:00,109.27,109.27,109.18,109.18,11842.0,82.2955,82.2955,82.2278,82.2278,11842.0
2017-06-15 10:45:00,109.18,109.24,109.11,109.16,11453.0,82.2278,82.2729,82.175,82.2127,11453.0
2017-06-15 10:50:00,109.16,109.17,109.08,109.1,10368.0,82.2127,82.2202,82.1524,82.1675,10368.0
2017-06-15 10:55:00,109.1,109.26,109.09,109.18,15934.0,82.1675,82.288,82.16,82.2278,15934.0
2017-06-15 11:00:00,109.19,109.28,109.17,109.27,11431.0,82.2353,82.3031,82.2202,82.2955,11431.0
2017-06-15 11:05:00,109.27,109.27,109.18,109.23,9182.0,82.2955,82.2955,82.2278,82.2654,9182.0
2017-06-15 11:10:00,109.2,109.24,109.16,109.16,11529.0,82.2428,82.2729,82.2127,82.2127,11529.0
2017-06-15 11:15:00,109.18,109.26,109.17,109.24,10242.0,82.2278,82.288,82.2202,82.2729,10242.0
2017-06-15 11:20:00,109.25,109.26,109.16,109.26,9442.0,82.2805,82.288,82.2127,82.288,9442.0
2017-06-15 11:25:00,109.26,109.36,109.21,109.34,12663.0,82.288,82.3633,82.2503,82.3483,12663.0
2017-06-15 11:30:00,109.38,109.41,109.32,109.39,11809.0,82.3784,82.401,82.3332,82.3859,11809.0
2017-06-15 11:35:00,109.38,109.42,109.3,109.32,7448.0,82.3784,82.4085,82.3181,82.3332,7448.0
2017-06-15 11:40:00,109.32,109.36,109.29,109.34,5745.0,82.3332,82.3633,82.3106,82.3483,5745.0
2017-06-15 11:45:00,109.36,109.36,109.28,109.36,7139.0,82.3633,82.3633,82.3031,82.3633,7139.0
2017-06-15 11:50:00,109.36,109.42,109.34,109.39,6720.0,82.3633,82.4085,82.3483,82.3859,6720.0
2017-06-15 11:55:00,109.42,109.43,109.29,109.29,7320.0,82.4085,82.416,82.3106,82.3106,7320.0
2017-06-15 12:00:00,109.31,109.33,109.27,109.27,4578.0,82.3257,82.3407,82.2955,82.2955,4578.0
2017-06-15 12:05:00,109.27,109.31,109.26,109.27,6698.0,82.2955,82.3257,82.288,82.2955,6698.0
2017-06-15 12:10:00,109.27,109.28,109.15,109.17,7359.0,82.2955,82.3031,82.2052,82.2202,7359.0
2017-06-15 12:15:00,109.18,109.2,109.14,109.14,8071.0,82.2278,82.2428,82.1976,82.1976,8071.0
2017-06-15 12:20:00,109.13,109.16,109.08,109.13,12379.0,82.1901,82.2127,82.1524,82.1901,12379.0
2017-06-15 12:25:00,109.13,109.21,109.08,109.17,8819.0,82.1901,82.2503,82.1524,82.2202,8819.0
2017-06-15 12:30:00,109.16,109.2,109.15,109.17,5597.0,82.2127,82.2428,82.2052,82.2202,5597.0
2017-06-15 12:35:00,109.19,109.28,109.18,109.28,9095.0,82.2353,82.3031,82.2278,82.3031,9095.0
2017-06-15 12:40:00,109.28,109.28,109.24,109.27,11256.0,82.3031,82.3031,82.2729,82.2955,11256.0
2017-06-15 12:45:00,109.28,109.31,109.23,109.26,14951.0,82.3031,82.3257,82.2654,82.288,14951.0
2017-06-15 12:50:00,109.23,109.28,109.23,109.25,9717.0,82.2654,82.3031,82.2654,82.2805,9717.0
2017-06-15 12:55:00,109.25,109.26,109.19,109.23,9707.0,82.2805,82.288,82.2353,82.2654,9707.0
2017-06-15 13:00:00,109.23,109.3,109.23,109.26,9937.0,82.2654,82.3181,82.2654,82.288,9937.0
2017-06-15 13:05:00,109.26,109.3,109.22,109.22,8896.0,82.288,82.3181,82.2579,82.2579,8896.0
2017-06-15 13:10:00,109.22,109.27,109.2,109.27,17536.0,82.2579,82.2955,82.2428,82.2955,17536.0
2017-06-15 13:15:00,109.27,109.28,109.19,109.23,7768.0,82.2955,82.3031,82.2353,82.2654,7768.0
2017-06-15 13:20:00,109.25,109.28,109.23,109.26,8824.0,82.2805,82.3031,82.2654,82.288,8824.0
2017-06-15 13:25:00,109.27,109.29,109.2,109.21,12894.0,82.2955,82.3106,82.2428,82.2503,12894.0
2017-06-15 13:30:00,109.2,109.29,109.2,109.25,11400.0,82.2428,82.3106,82.2428,82.2805,11400.0
2017-06-15 13:35:00,109.27,109.29,109.25,109.27,12947.0,82.2955,82.3106,82.2805,82.2955,12947.0
2017-06-15 13:40:00,109.27,109.3,109.22,109.23,11327.0,82.2955,82.3181,82.2579,82.2654,11327.0
2017-06-15 13:45:00,109.23,109.26,109.21,109.24,12601.0,82.2654,82.288,82.2503,82.2729,12601.0
2017-06-15 13:50:00,109.24,109.29,109.21,109.27,12603.0,82.2729,82.3106,82.2503,82.2955,12603.0
2017-06-15 13:55:00,109.28,109.29,109.22,109.22,10149.0,82.3031,82.3106,82.2579,82.2579,10149.0
2017-06-15 14:00:00,109.22,109.28,109.22,109.26,18850.0,82.2579,82.3031,82.2579,82.288,18850.0
2017-06-15 14:05:00,109.24,109.36,109.24,109.34,15565.0,82.2729,82.3633,82.2729,82.3483,15565.0
2017-06-15 14:10:00,109.35,109.38,109.31,109.38,13022.0,82.3558,82.3784,82.3257,82.3784,13022.0
2017-06-15 14:15:00,109.39,109.42,109.29,109.41,18162.0,82.3859,82.4085,82.3106,82.401,18162.0
2017-06-15 14:20:00,109.42,109.46,109.41,109.42,14619.0,82.4085,82.4386,82.401,82.4085,14619.0
2017-06-15 14:25:00,109.42,109.51,109.42,109.43,23530.0,82.4085,82.4763,82.4085,82.416,23530.0
2017-06-15 14:30:00,109.43,109.53,109.42,109.5,16528.0,82.416,82.4914,82.4085,82.4688,16528.0
2017-06-15 14:35:00,109.5,109.63,109.5,109.62,24424.0,82.4688,82.5667,82.4688,82.5591,24424.0
2017-06-15 14:40:00,109.63,109.65,109.58,109.63,13853.0,82.5667,82.5817,82.529,82.5667,13853.0
2017-06-15 14:45:00,109.63,109.75,109.63,109.69,16311.0,82.5667,82.657,82.5667,82.6119,16311.0
2017-06-15 14:50:00,109.68,109.76,109.68,109.74,13022.0,82.6043,82.6646,82.6043,82.6495,13022.0
2017-06-15 14:55:00,109.74,109.78,109.68,109.72,18150.0,82.6495,82.6796,82.6043,82.6345,18150.0
2017-06-15 15:00:00,109.72,109.82,109.7,109.8,13662.0,82.6345,82.7098,82.6194,82.6947,13662.0
2017-06-15 15:05:00,109.8,109.91,109.78,109.9,50557.0,82.6947,82.7775,82.6796,82.77,50557.0
2017-06-15 15:10:00,109.88,110.0,109.87,109.98,29999.0,82.755,82.8453,82.7474,82.8303,29999.0
2017-06-15 15:15:00,109.97,110.07,109.97,110.06,35164.0,82.8227,82.898,82.8227,82.8905,35164.0
2017-06-15 15:20:00,110.06,110.13,110.05,110.11,42948.0,82.8905,82.9432,82.883,82.9282,42948.0
2017-06-15 15:25:00,110.11,110.17,110.1,110.17,35845.0,82.9282,82.9734,82.9206,82.9734,35845.0
2017-06-15 15:30:00,110.16,110.17,110.07,110.16,42015.0,82.9658,82.9734,82.898,82.9658,42015.0
2017-06-15 15:35:00,110.17,110.19,110.14,110.16,45378.0,82.9734,82.9884,82.9508,82.9658,45378.0
2017-06-15 15:40:00,110.16,110.24,110.11,110.24,63143.0,82.9658,83.0261,82.9282,83.0261,63143.0
2017-06-15 15:45:00,110.23,110.32,110.19,110.32,97306.0,83.0186,83.0863,82.9884,83.0863,97306.0
2017-06-15 15:50:00,110.32,110.33,110.25,110.27,90805.0,83.0863,83.0939,83.0336,83.0487,90805.0
2017-06-15 15:55:00,110.27,110.28,110.15,110.27,115400.0,83.0487,83.0562,82.9583,83.0487,115400.0
2017-06-16 09:30:00,110.56,110.74,110.28,110.65,413528.0,83.2671,83.4027,83.0562,83.3349,413528.0
2017-06-16 09:35:00,110.68,110.73,110.46,110.56,23072.0,83.3575,83.3951,83.1918,83.2671,23072.0
2017-06-16 09:40:00,110.57,110.73,110.57,110.64,29923.0,83.2746,83.3951,83.2746,83.3273,29923.0
2017-06-16 09:45:00,110.64,110.9,110.51,110.88,25448.0,83.3273,83.5232,83.2294,83.5081,25448.0
2017-06-16 09:50:00,110.85,110.9,110.55,110.8,46006.0,83.4855,83.5232,83.2596,83.4478,46006.0
2017-06-16 09:55:00,110.81,110.95,110.71,110.92,40054.0,83.4554,83.5608,83.3801,83.5382,40054.0
2017-06-16 10:00:00,110.93,111.08,110.87,110.89,71706.0,83.5457,83.6587,83.5006,83.5156,71706.0
2017-06-16 10:05:00,110.9,110.92,110.76,110.79,41029.0,83.5232,83.5382,83.4177,83.4403,41029.0
2017-06-16 10:10:00,110.81,110.87,110.64,110.65,37716.0,83.4554,83.5006,83.3273,83.3349,37716.0
2017-06-16 10:15:00,110.67,110.8,110.63,110.7,33798.0,83.3499,83.4478,83.3198,83.3725,33798.0
2017-06-16 10:20:00,110.71,110.75,110.64,110.72,22048.0,83.3801,83.4102,83.3273,83.3876,22048.0
2017-06-16 10:25:00,110.7,110.78,110.57,110.59,42183.0,83.3725,83.4328,83.2746,83.2897,42183.0
2017-06-16 10:30:00,110.57,110.57,110.43,110.43,16787.0,83.2746,83.2746,83.1692,83.1692,16787.0
2017-06-16 10:35:00,110.48,110.58,110.46,110.52,10331.0,83.2068,83.2822,83.1918,83.237,10331.0
2017-06-16 10:40:00,110.52,110.69,110.51,110.51,15546.0,83.237,83.365,83.2294,83.2294,15546.0
2017-06-16 10:45:00,110.47,110.55,110.41,110.47,10255.0,83.1993,83.2596,83.1541,83.1993,10255.0
2017-06-16 10:50:00,110.5,110.52,110.17,110.21,21157.0,83.2219,83.237,82.9734,83.0035,21157.0
2017-06-16 10:55:00,110.17,110.2,110.06,110.2,32132.0,82.9734,82.996,82.8905,82.996,32132.0
2017-06-16 11:00:00,110.2,110.25,110.07,110.12,27360.0,82.996,83.0336,82.898,82.9357,27360.0
2017-06-16 11:05:00,110.13,110.18,110.09,110.1,34805.0,82.9432,82.9809,82.9131,82.9206,34805.0
2017-06-16 11:10:00,110.13,110.23,110.13,110.2,17009.0,82.9432,83.0186,82.9432,82.996,17009.0
2017-06-16 11:15:00,110.22,110.24,110.16,110.2,27452.0,83.011,83.0261,82.9658,82.996,27452.0
2017-06-16 11:20:00,110.21,110.23,110.03,110.16,21511.0,83.0035,83.0186,82.8679,82.9658,21511.0
2017-06-16 11:25:00,110.14,110.2,110.14,110.17,11517.0,82.9508,82.996,82.9508,82.9734,11517.0
2017-06-16 11:30:00,110.18,110.21,110.16,110.19,9829.0,82.9809,83.0035,82.9658,82.9884,9829.0
2017-06-16 11:35:00,110.16,110.21,110.15,110.2,9673.0,82.9658,83.0035,82.9583,82.996,9673.0
2017-06-16 11:40:00,110.21,110.21,110.15,110.18,16777.0,83.0035,83.0035,82.9583,82.9809,16777.0
2017-06-16 11:45:00,110.18,110.21,110.06,110.08,23063.0,82.9809,83.0035,82.8905,82.9056,23063.0
2017-06-16 11:50:00,110.08,110.2,110.07,110.16,15671.0,82.9056,82.996,82.898,82.9658,15671.0
2017-06-16 11:55:00,110.18,110.26,110.17,110.26,13596.0,82.9809,83.0411,82.9734,83.0411,13596.0
2017-06-16 12:00:00,110.27,110.38,110.27,110.32,14210.0,83.0487,83.1315,83.0487,83.0863,14210.0
2017-06-16 12:05:00,110.32,110.43,110.32,110.41,15195.0,83.0863,83.1692,83.0863,83.1541,15195.0
2017-06-16 12:10:00,110.43,110.47,110.38,110.47,9167.0,83.1692,83.1993,83.1315,83.1993,9167.0
2017-06-16 12:15:00,110.45,110.5,110.41,110.45,12847.0,83.1842,83.2219,83.1541,83.1842,12847.0
2017-06-16 12:20:00,110.43,110.49,110.43,110.45,4635.0,83.1692,83.2144,83.1692,83.1842,4635.0
2017-06-16 12:25:00,110.47,110.53,110.45,110.53,13832.0,83.1993,83.2445,83.1842,83.2445,13832.0
2017-06-16 12:30:00,110.53,110.59,110.5,110.53,9468.0,83.2445,83.2897,83.2219,83.2445,9468.0
2017-06-16 12:35:00,110.54,110.56,110.43,110.43,12585.0,83.252,83.2671,83.1692,83.1692,12585.0
2017-06-16 12:40:00,110.41,110.49,110.4,110.47,8351.0,83.1541,83.2144,83.1466,83.1993,8351.0
2017-06-16 12:45:00,110.48,110.5,110.46,110.48,9612.0,83.2068,83.2219,83.1918,83.2068,9612.0
2017-06-16 12:50:00,110.48,110.6,110.47,110.57,33144.0,83.2068,83.2972,83.1993,83.2746,33144.0
2017-06-16 12:55:00,110.57,110.59,110.53,110.57,12479.0,83.2746,83.2897,83.2445,83.2746,12479.0
2017-06-16 13:00:00,110.56,110.61,110.54,110.61,8863.0,83.2671,83.3047,83.252,83.3047,8863.0
2017-06-16 13:05:00,110.61,110.61,110.55,110.56,9818.0,83.3047,83.3047,83.2596,83.2671,9818.0
2017-06-16 13:10:00,110.57,110.57,110.49,110.49,7505.0,83.2746,83.2746,83.2144,83.2144,7505.0
2017-06-16 13:15:00,110.5,110.6,110.49,110.57,20365.0,83.2219,83.2972,83.2144,83.2746,20365.0
2017-06-16 13:20:00,110.58,110.59,110.53,110.53,8675.0,83.2822,83.2897,83.2445,83.2445,8675.0
2017-06-16 13:25:00,110.53,110.57,110.52,110.53,4977.0,83.2445,83.2746,83.237,83.2445,4977.0
2017-06-16 13:30:00,110.55,110.55,110.52,110.54,6838.0,83.2596,83.2596,83.237,83.252,6838.0
2017-06-16 13:35:00,110.55,110.55,110.52,110.54,5080.0,83.2596,83.2596,83.237,83.252,5080.0
2017-06-16 13:40:00,110.54,110.56,110.5,110.5,9836.0,83.252,83.2671,83.2219,83.2219,9836.0
2017-06-16 13:45:00,110.5,110.51,110.48,110.48,4485.0,83.2219,83.2294,83.2068,83.2068,4485.0
2017-06-16 13:50:00,110.49,110.52,110.45,110.48,14698.0,83.2144,83.237,83.1842,83.2068,14698.0
2017-06-16 13:55:00,110.48,110.53,110.47,110.47,10236.0,83.2068,83.2445,83.1993,83.1993,10236.0
2017-06-16 14:00:00,110.47,110.47,110.4,110.4,6830.0,83.1993,83.1993,83.1466,83.1466,6830.0
2017-06-16 14:05:00,110.4,110.41,110.37,110.39,16135.0,83.1466,83.1541,83.124,83.1391,16135.0
2017-06-16 14:10:00,110.4,110.4,110.35,110.37,13086.0,83.1466,83.1466,83.1089,83.124,13086.0
2017-06-16 14:15:00,110.36,110.4,110.36,110.37,11751.0,83.1165,83.1466,83.1165,83.124,11751.0
2017-06-16 14:20:00,110.38,110.4,110.36,110.37,14576.0,83.1315,83.1466,83.1165,83.124,14576.0
2017-06-16 14:25:00,110.38,110.44,110.36,110.41,21117.0,83.1315,83.1767,83.1165,83.1541,21117.0
2017-06-16 14:30:00,110.4,110.44,110.37,110.42,20437.0,83.1466,83.1767,83.124,83.1616,20437.0
2017-06-16 14:35:00,110.41,110.42,110.32,110.34,21558.0,83.1541,83.1616,83.0863,83.1014,21558.0
2017-06-16 14:40:00,110.34,110.37,110.33,110.37,16206.0,83.1014,83.124,83.0939,83.124,16206.0
2017-06-16 14:45:00,110.36,110.37,110.32,110.32,11943.0,83.1165,83.124,83.0863,83.0863,11943.0
2017-06-16 14:50:00,110.32,110.37,110.31,110.36,23196.0,83.0863,83.124,83.0788,83.1165,23196.0
2017-06-16 14:55:00,110.35,110.46,110.34,110.46,29656.0,83.1089,83.1918,83.1014,83.1918,29656.0
2017-06-16 15:00:00,110.47,110.55,110.45,110.47,22884.0,83.1993,83.2596,83.1842,83.1993,22884.0
2017-06-16 15:05:00,110.47,110.52,110.43,110.5,13622.0,83.1993,83.237,83.1692,83.2219,13622.0
2017-06-16 15:10:00,110.49,110.5,110.45,110.48,18887.0,83.2144,83.2219,83.1842,83.2068,18887.0
2017-06-16 15:15:00,110.47,110.49,110.46,110.47,22926.0,83.1993,83.2144,83.1918,83.1993,22926.0
2017-06-16 15:20:00,110.46,110.47,110.41,110.43,15280.0,83.1918,83.1993,83.1541,83.1692,15280.0
2017-06-16 15:25:00,110.44,110.44,110.37,110.37,21091.0,83.1767,83.1767,83.124,83.124,21091.0
2017-06-16 15:30:00,110.37,110.44,110.36,110.39,40086.0,83.124,83.1767,83.1165,83.1391,40086.0
2017-06-16 15:35:00,110.39,110.42,110.32,110.38,39611.0,83.1391,83.1616,83.0863,83.1315,39611.0
2017-06-16 15:40:00,110.38,110.39,110.29,110.31,51571.0,83.1315,83.1391,83.0637,83.0788,51571.0
2017-06-16 15:45:00,110.32,110.39,110.31,110.39,43878.0,83.0863,83.1391,83.0788,83.1391,43878.0
2017-06-16 15:50:00,110.38,110.44,110.33,110.41,87981.0,83.1315,83.1767,83.0939,83.1541,87981.0
2017-06-16 15:55:00,110.41,110.62,110.4,110.59,224385.0,83.1541,83.3123,83.1466,83.2897,224385.0
2017-06-19 09:30:00,110.79,110.94,110.66,110.68,41719.0,83.4403,83.5533,83.3424,83.3575,41719.0
2017-06-19 09:35:00,110.64,110.65,110.4,110.47,27060.0,83.3273,83.3349,83.1466,83.1993,27060.0
2017-06-19 09:40:00,110.47,110.5,110.37,110.5,28460.0,83.1993,83.2219,83.124,83.2219,28460.0
2017-06-19 09:45:00,110.47,110.7,110.43,110.54,36627.0,83.1993,83.3725,83.1692,83.252,36627.0
2017-06-19 09:50:00,110.52,110.68,110.5,110.66,17141.0,83.237,83.3575,83.2219,83.3424,17141.0
2017-06-19 09:55:00,110.64,110.64,110.56,110.58,16886.0,83.3273,83.3273,83.2671,83.2822,16886.0
2017-06-19 10:00:00,110.58,110.8,110.54,110.78,44212.0,83.2822,83.4478,83.252,83.4328,44212.0
2017-06-19 10:05:00,110.76,110.85,110.71,110.83,54677.0,83.4177,83.4855,83.3801,83.4704,54677.0
2017-06-19 10:10:00,110.8,110.91,110.74,110.89,36120.0,83.4478,83.5307,83.4027,83.5156,36120.0
2017-06-19 10:15:00,110.88,110.91,110.79,110.88,35400.0,83.5081,83.5307,83.4403,83.5081,35400.0
2017-06-19 10:20:00,110.87,110.95,110.83,110.91,25812.0,83.5006,83.5608,83.4704,83.5307,25812.0
2017-06-19 10:25:00,110.92,111.09,110.92,111.07,41006.0,83.5382,83.6663,83.5382,83.6512,41006.0
2017-06-19 10:30:00,111.06,111.18,111.0,111.14,27010.0,83.6437,83.734,83.5985,83.7039,27010.0
2017-06-19 10:35:00,111.14,111.18,111.07,111.12,38229.0,83.7039,83.734,83.6512,83.6888,38229.0
2017-06-19 10:40:00,111.12,111.12,110.91,110.91,21940.0,83.6888,83.6888,83.5307,83.5307,21940.0
2017-06-19 10:45:00,110.92,110.92,110.72,110.75,15886.0,83.5382,83.5382,83.3876,83.4102,15886.0
2017-06-19 10:50:00,110.76,110.77,110.65,110.7,11393.0,83.4177,83.4252,83.3349,83.3725,11393.0
2017-06-19 10:55:00,110.72,110.72,110.51,110.51,6633.0,83.3876,83.3876,83.2294,83.2294,6633.0
2017-06-19 11:00:00,110.52,110.54,110.48,110.5,12636.0,83.237,83.252,83.2068,83.2219,12636.0
2017-06-19 11:05:00,110.5,110.53,110.48,110.53,6694.0,83.2219,83.2445,83.2068,83.2445,6694.0
2017-06-19 11:10:00,110.51,110.51,110.44,110.45,16977.0,83.2294,83.2294,83.1767,83.1842,16977.0
2017-06-19 11:15:00,110.47,110.5,110.41,110.41,14364.0,83.1993,83.2219,83.1541,83.1541,14364.0
2017-06-19 11:20:00,110.41,110.43,110.32,110.34,17080.0,83.1541,83.1692,83.0863,83.1014,17080.0
2017-06-19 11:25:00,110.34,110.34,110.22,110.29,10783.0,83.1014,83.1014,83.011,83.0637,10783.0
2017-06-19 11:30:00,110.29,110.43,110.29,110.35,36322.0,83.0637,83.1692,83.0637,83.1089,36322.0
2017-06-19 11:35:00,110.32,110.36,110.23,110.36,15715.0,83.0863,83.1165,83.0186,83.1165,15715.0
2017-06-19 11:40:00,110.35,110.41,110.35,110.4,16369.0,83.1089,83.1541,83.1089,83.1466,16369.0
2017-06-19 11:45:00,110.39,110.44,110.36,110.44,9615.0,83.1391,83.1767,83.1165,83.1767,9615.0
2017-06-19 11:50:00,110.44,110.57,110.42,110.56,12551.0,83.1767,83.2746,83.1616,83.2671,12551.0
2017-06-19 11:55:00,110.56,110.72,110.52,110.71,30195.0,83.2671,83.3876,83.237,83.3801,30195.0
2017-06-19 12:00:00,110.7,110.77,110.69,110.73,20983.0,83.3725,83.4252,83.365,83.3951,20983.0
2017-06-19 12:05:00,110.73,110.76,110.68,110.75,22964.0,83.3951,83.4177,83.3575,83.4102,22964.0
2017-06-19 12:10:00,110.75,110.85,110.75,110.79,12730.0,83.4102,83.4855,83.4102,83.4403,12730.0
2017-06-19 12:15:00,110.82,110.82,110.74,110.75,7007.0,83.4629,83.4629,83.4027,83.4102,7007.0
2017-06-19 12:20:00,110.75,110.8,110.74,110.8,6050.0,83.4102,83.4478,83.4027,83.4478,6050.0
2017-06-19 12:25:00,110.8,110.81,110.73,110.75,10060.0,83.4478,83.4554,83.3951,83.4102,10060.0
2017-06-19 12:30:00,110.73,110.74,110.69,110.71,12280.0,83.3951,83.4027,83.365,83.3801,12280.0
2017-06-19 12:35:00,110.72,110.72,110.69,110.72,9611.0,83.3876,83.3876,83.365,83.3876,9611.0
2017-06-19 12:40:00,110.71,110.74,110.69,110.71,8433.0,83.3801,83.4027,83.365,83.3801,8433.0
2017-06-19 12:45:00,110.72,110.78,110.72,110.77,7405.0,83.3876,83.4328,83.3876,83.4252,7405.0
2017-06-19 12:50:00,110.77,110.84,110.77,110.84,14336.0,83.4252,83.478,83.4252,83.478,14336.0
2017-06-19 12:55:00,110.85,110.87,110.81,110.82,6267.0,83.4855,83.5006,83.4554,83.4629,6267.0
2017-06-19 13:00:00,110.82,110.85,110.81,110.82,24201.0,83.4629,83.4855,83.4554,83.4629,24201.0
2017-06-19 13:05:00,110.82,110.85,110.81,110.82,15503.0,83.4629,83.4855,83.4554,83.4629,15503.0
2017-06-19 13:10:00,110.82,110.83,110.71,110.71,16109.0,83.4629,83.4704,83.3801,83.3801,16109.0
2017-06-19 13:15:00,110.73,110.76,110.71,110.72,10857.0,83.3951,83.4177,83.3801,83.3876,10857.0
2017-06-19 13:20:00,110.7,110.77,110.7,110.75,4905.0,83.3725,83.4252,83.3725,83.4102,4905.0
2017-06-19 13:25:00,110.76,110.79,110.73,110.75,12285.0,83.4177,83.4403,83.3951,83.4102,12285.0
2017-06-19 13:30:00,110.75,110.8,110.73,110.75,11665.0,83.4102,83.4478,83.3951,83.4102,11665.0
2017-06-19 13:35:00,110.74,110.8,110.74,110.75,13352.0,83.4027,83.4478,83.4027,83.4102,13352.0
2017-06-19 13:40:00,110.76,110.85,110.76,110.83,10363.0,83.4177,83.4855,83.4177,83.4704,10363.0
2017-06-19 13:45:00,110.84,110.86,110.79,110.82,10522.0,83.478,83.493,83.4403,83.4629,10522.0
2017-06-19 13:50:00,110.83,110.83,110.64,110.65,21591.0,83.4704,83.4704,83.3273,83.3349,21591.0
2017-06-19 13:55:00,110.66,110.67,110.63,110.63,10643.0,83.3424,83.3499,83.3198,83.3198,10643.0
2017-06-19 14:00:00,110.62,110.66,110.54,110.54,24572.0,83.3123,83.3424,83.252,83.252,24572.0
2017-06-19 14:05:00,110.54,110.56,110.52,110.56,15874.0,83.252,83.2671,83.237,83.2671,15874.0
2017-06-19 14:10:00,110.56,110.56,110.5,110.53,12707.0,83.2671,83.2671,83.2219,83.2445,12707.0
2017-06-19 14:15:00,110.53,110.58,110.53,110.53,10514.0,83.2445,83.2822,83.2445,83.2445,10514.0
2017-06-19 14:20:00,110.53,110.56,110.47,110.48,13769.0,83.2445,83.2671,83.1993,83.2068,13769.0
2017-06-19 14:25:00,110.48,110.55,110.47,110.53,10923.0,83.2068,83.2596,83.1993,83.2445,10923.0
2017-06-19 14:30:00,110.55,110.61,110.54,110.56,17429.0,83.2596,83.3047,83.252,83.2671,17429.0
2017-06-19 14:35:00,110.57,110.58,110.51,110.51,5154.0,83.2746,83.2822,83.2294,83.2294,5154.0
2017-06-19 14:40:00,110.52,110.59,110.51,110.55,16833.0,83.237,83.2897,83.2294,83.2596,16833.0
2017-06-19 14:45:00,110.56,110.6,110.54,110.57,8496.0,83.2671,83.2972,83.252,83.2746,8496.0
2017-06-19 14:50:00,110.56,110.57,110.44,110.45,18261.0,83.2671,83.2746,83.1767,83.1842,18261.0
2017-06-19 14:55:00,110.45,110.56,110.44,110.54,31601.0,83.1842,83.2671,83.1767,83.252,31601.0
2017-06-19 15:00:00,110.56,110.56,110.52,110.54,8176.0,83.2671,83.2671,83.237,83.252,8176.0
2017-06-19 15:05:00,110.54,110.58,110.52,110.56,12736.0,83.252,83.2822,83.237,83.2671,12736.0
2017-06-19 15:10:00,110.55,110.56,110.53,110.54,13010.0,83.2596,83.2671,83.2445,83.252,13010.0
2017-06-19 15:15:00,110.55,110.74,110.54,110.74,25879.0,83.2596,83.4027,83.252,83.4027,25879.0
2017-06-19 15:20:00,110.73,110.8,110.71,110.72,19393.0,83.3951,83.4478,83.3801,83.3876,19393.0
2017-06-19 15:25:00,110.71,110.75,110.68,110.68,16535.0,83.3801,83.4102,83.3575,83.3575,16535.0
2017-06-19 15:30:00,110.68,110.68,110.63,110.66,22863.0,83.3575,83.3575,83.3198,83.3424,22863.0
2017-06-19 15:35:00,110.67,110.73,110.67,110.72,31860.0,83.3499,83.3951,83.3499,83.3876,31860.0
2017-06-19 15:40:00,110.71,110.74,110.7,110.74,30514.0,83.3801,83.4027,83.3725,83.4027,30514.0
2017-06-19 15:45:00,110.74,110.81,110.74,110.77,39404.0,83.4027,83.4554,83.4027,83.4252,39404.0
2017-06-19 15:50:00,110.78,110.83,110.76,110.79,67147.0,83.4328,83.4704,83.4177,83.4403,67147.0
2017-06-19 15:55:00,110.8,110.86,110.77,110.84,138230.0,83.4478,83.493,83.4252,83.478,138230.0
2017-06-20 09:30:00,110.85,110.87,110.56,110.58,44113.0,83.4855,83.5006,83.2671,83.2822,44113.0
2017-06-20 09:35:00,110.61,110.67,110.43,110.53,12628.0,83.3047,83.3499,83.1692,83.2445,12628.0
2017-06-20 09:40:00,110.48,110.48,110.35,110.4,17869.0,83.2068,83.2068,83.1089,83.1466,17869.0
2017-06-20 09:45:00,110.36,110.36,110.01,110.09,22460.0,83.1165,83.1165,82.8529,82.9131,22460.0
2017-06-20 09:50:00,110.07,110.3,110.05,110.15,14108.0,82.898,83.0713,82.883,82.9583,14108.0
2017-06-20 09:55:00,110.13,110.33,110.07,110.18,18957.0,82.9432,83.0939,82.898,82.9809,18957.0
2017-06-20 10:00:00,110.15,110.2,110.06,110.06,19561.0,82.9583,82.996,82.8905,82.8905,19561.0
2017-06-20 10:05:00,110.07,110.16,110.02,110.08,49390.0,82.898,82.9658,82.8604,82.9056,49390.0
2017-06-20 10:10:00,110.08,110.14,110.03,110.05,20493.0,82.9056,82.9508,82.8679,82.883,20493.0
2017-06-20 10:15:00,110.07,110.08,110.01,110.03,10004.0,82.898,82.9056,82.8529,82.8679,10004.0
2017-06-20 10:20:00,110.03,110.07,110.0,110.01,18341.0,82.8679,82.898,82.8453,82.8529,18341.0
2017-06-20 10:25:00,110.01,110.02,109.84,109.88,47385.0,82.8529,82.8604,82.7248,82.755,47385.0
2017-06-20 10:30:00,109.88,110.08,109.87,110.08,17674.0,82.755,82.9056,82.7474,82.9056,17674.0
2017-06-20 10:35:00,110.08,110.08,109.86,109.87,23093.0,82.9056,82.9056,82.7399,82.7474,23093.0
2017-06-20 10:40:00,109.85,109.91,109.69,109.79,39976.0,82.7324,82.7775,82.6119,82.6872,39976.0
2017-06-20 10:45:00,109.75,109.89,109.75,109.89,22492.0,82.657,82.7625,82.657,82.7625,22492.0
2017-06-20 10:50:00,109.88,110.0,109.86,109.94,13565.0,82.755,82.8453,82.7399,82.8001,13565.0
2017-06-20 10:55:00,109.94,110.06,109.89,110.05,21675.0,82.8001,82.8905,82.7625,82.883,21675.0
2017-06-20 11:00:00,110.04,110.1,109.98,109.98,13436.0,82.8755,82.9206,82.8303,82.8303,13436.0
2017-06-20 11:05:00,110.0,110.08,109.99,110.06,18300.0,82.8453,82.9056,82.8378,82.8905,18300.0
2017-06-20 11:10:00,110.07,110.07,109.94,109.96,12821.0,82.898,82.898,82.8001,82.8152,12821.0
2017-06-20 11:15:00,109.96,110.0,109.94,109.95,16167.0,82.8152,82.8453,82.8001,82.8077,16167.0
2017-06-20 11:20:00,109.95,109.96,109.87,109.9,21130.0,82.8077,82.8152,82.7474,82.77,21130.0
2017-06-20 11:25:00,109.91,110.01,109.89,109.99,19991.0,82.7775,82.8529,82.7625,82.8378,19991.0
2017-06-20 11:30:00,109.99,110.04,109.95,109.98,14510.0,82.8378,82.8755,82.8077,82.8303,14510.0
2017-06-20 11:35:00,110.0,110.05,109.99,110.0,7468.0,82.8453,82.883,82.8378,82.8453,7468.0
2017-06-20 11:40:00,109.99,110.0,109.93,109.97,7441.0,82.8378,82.8453,82.7926,82.8227,7441.0
2017-06-20 11:45:00,109.97,110.0,109.94,110.0,8951.0,82.8227,82.8453,82.8001,82.8453,8951.0
2017-06-20 11:50:00,109.99,110.03,109.94,110.03,10938.0,82.8378,82.8679,82.8001,82.8679,10938.0
2017-06-20 11:55:00,110.03,110.04,109.98,110.0,10181.0,82.8679,82.8755,82.8303,82.8453,10181.0
2017-06-20 12:00:00,109.99,110.06,109.99,110.05,6368.0,82.8378,82.8905,82.8378,82.883,6368.0
2017-06-20 12:05:00,110.04,110.15,110.04,110.11,47364.0,82.8755,82.9583,82.8755,82.9282,47364.0
2017-06-20 12:10:00,110.1,110.13,110.07,110.08,7026.0,82.9206,82.9432,82.898,82.9056,7026.0
2017-06-20 12:15:00,110.08,110.1,110.01,110.05,20039.0,82.9056,82.9206,82.8529,82.883,20039.0
2017-06-20 12:20:00,110.06,110.06,109.94,109.97,8784.0,82.8905,82.8905,82.8001,82.8227,8784.0
2017-06-20 12:25:00,109.96,109.96,109.88,109.91,8946.0,82.8152,82.8152,82.755,82.7775,8946.0
2017-06-20 12:30:00,109.91,110.01,109.91,110.01,13188.0,82.7775,82.8529,82.7775,82.8529,13188.0
2017-06-20 12:35:00,110.01,110.05,109.99,110.05,8382.0,82.8529,82.883,82.8378,82.883,8382.0
2017-06-20 12:40:00,110.05,110.11,110.03,110.09,10495.0,82.883,82.9282,82.8679,82.9131,10495.0
2017-06-20 12:45:00,110.1,110.12,110.05,110.07,10118.0,82.9206,82.9357,82.883,82.898,10118.0
2017-06-20 12:50:00,110.06,110.1,110.04,110.08,16161.0,82.8905,82.9206,82.8755,82.9056,16161.0
2017-06-20 12:55:00,110.07,110.08,110.0,110.08,23258.0,82.898,82.9056,82.8453,82.9056,23258.0
2017-06-20 13:00:00,110.07,110.09,110.04,110.05,9415.0,82.898,82.9131,82.8755,82.883,9415.0
2017-06-20 13:05:00,110.05,110.06,109.98,109.98,11827.0,82.883,82.8905,82.8303,82.8303,11827.0
2017-06-20 13:10:00,109.98,109.98,109.93,109.94,22304.0,82.8303,82.8303,82.7926,82.8001,22304.0
2017-06-20 13:15:00,109.93,109.94,109.87,109.89,25345.0,82.7926,82.8001,82.7474,82.7625,25345.0
2017-06-20 13:20:00,109.9,110.0,109.9,109.98,10586.0,82.77,82.8453,82.77,82.8303,10586.0
2017-06-20 13:25:00,109.98,109.98,109.88,109.88,13941.0,82.8303,82.8303,82.755,82.755,13941.0
2017-06-20 13:30:00,109.89,109.91,109.87,109.89,10945.0,82.7625,82.7775,82.7474,82.7625,10945.0
2017-06-20 13:35:00,109.88,109.89,109.86,109.87,8174.0,82.755,82.7625,82.7399,82.7474,8174.0
2017-06-20 13:40:00,109.87,109.88,109.84,109.85,7155.0,82.7474,82.755,82.7248,82.7324,7155.0
2017-06-20 13:45:00,109.85,109.85,109.8,109.82,9071.0,82.7324,82.7324,82.6947,82.7098,9071.0
2017-06-20 13:50:00,109.82,109.89,109.8,109.88,8936.0,82.7098,82.7625,82.6947,82.755,8936.0
2017-06-20 13:55:00,109.87,109.87,109.76,109.77,11281.0,82.7474,82.7474,82.6646,82.6721,11281.0
2017-06-20 14:00:00,109.78,109.84,109.78,109.82,10726.0,82.6796,82.7248,82.6796,82.7098,10726.0
2017-06-20 14:05:00,109.81,109.83,109.8,109.81,6728.0,82.7022,82.7173,82.6947,82.7022,6728.0
2017-06-20 14:10:00,109.82,109.84,109.81,109.83,3608.0,82.7098,82.7248,82.7022,82.7173,3608.0
2017-06-20 14:15:00,109.83,109.83,109.74,109.76,14828.0,82.7173,82.7173,82.6495,82.6646,14828.0
2017-06-20 14:20:00,109.78,109.79,109.72,109.74,10761.0,82.6796,82.6872,82.6345,82.6495,10761.0
2017-06-20 14:25:00,109.72,109.73,109.59,109.63,32164.0,82.6345,82.642,82.5365,82.5667,32164.0
2017-06-20 14:30:00,109.65,109.7,109.64,109.66,16088.0,82.5817,82.6194,82.5742,82.5893,16088.0
2017-06-20 14:35:00,109.65,109.72,109.63,109.72,12173.0,82.5817,82.6345,82.5667,82.6345,12173.0
2017-06-20 14:40:00,109.73,109.74,109.58,109.65,39822.0,82.642,82.6495,82.529,82.5817,39822.0
2017-06-20 14:45:00,109.68,109.68,109.6,109.64,11095.0,82.6043,82.6043,82.5441,82.5742,11095.0
2017-06-20 14:50:00,109.63,109.76,109.63,109.76,11645.0,82.5667,82.6646,82.5667,82.6646,11645.0
2017-06-20 14:55:00,109.75,109.76,109.69,109.74,16861.0,82.657,82.6646,82.6119,82.6495,16861.0
2017-06-20 15:00:00,109.75,109.78,109.71,109.75,24223.0,82.657,82.6796,82.6269,82.657,24223.0
2017-06-20 15:05:00,109.75,109.75,109.7,109.71,15728.0,82.657,82.657,82.6194,82.6269,15728.0
2017-06-20 15:10:00,109.71,109.77,109.71,109.74,19545.0,82.6269,82.6721,82.6269,82.6495,19545.0
2017-06-20 15:15:00,109.73,109.8,109.73,109.78,21977.0,82.642,82.6947,82.642,82.6796,21977.0
2017-06-20 15:20:00,109.78,109.81,109.76,109.79,14431.0,82.6796,82.7022,82.6646,82.6872,14431.0
2017-06-20 15:25:00,109.78,109.85,109.75,109.85,28103.0,82.6796,82.7324,82.657,82.7324,28103.0
2017-06-20 15:30:00,109.85,109.86,109.76,109.85,28916.0,82.7324,82.7399,82.6646,82.7324,28916.0
2017-06-20 15:35:00,109.85,109.91,109.8,109.82,37399.0,82.7324,82.7775,82.6947,82.7098,37399.0
2017-06-20 15:40:00,109.83,109.87,109.77,109.77,33963.0,82.7173,82.7474,82.6721,82.6721,33963.0
2017-06-20 15:45:00,109.77,109.79,109.67,109.67,42714.0,82.6721,82.6872,82.5968,82.5968,42714.0
2017-06-20 15:50:00,109.67,109.72,109.61,109.66,66334.0,82.5968,82.6345,82.5516,82.5893,66334.0
2017-06-20 15:55:00,109.66,109.69,109.62,109.63,114674.0,82.5893,82.6119,82.5591,82.5667,114674.0
2017-06-21 09:30:00,109.87,109.87,109.4,109.63,70965.0,82.7474,82.7474,82.3934,82.5667,70965.0
2017-06-21 09:35:00,109.62,109.62,109.34,109.43,63920.0,82.5591,82.5591,82.3483,82.416,63920.0
2017-06-21 09:40:00,109.43,109.59,109.33,109.54,42141.0,82.416,82.5365,82.3407,82.4989,42141.0
2017-06-21 09:45:00,109.57,109.57,109.08,109.08,32170.0,82.5215,82.5215,82.1524,82.1524,32170.0
2017-06-21 09:50:00,109.09,109.34,109.06,109.06,31485.0,82.16,82.3483,82.1374,82.1374,31485.0
2017-06-21 09:55:00,109.06,109.07,108.87,108.93,39474.0,82.1374,82.1449,81.9943,82.0395,39474.0
2017-06-21 10:00:00,108.92,109.03,108.92,108.96,34957.0,82.0319,82.1148,82.0319,82.0621,34957.0
2017-06-21 10:05:00,108.96,109.29,108.96,109.24,38249.0,82.0621,82.3106,82.0621,82.2729,38249.0
2017-06-21 10:10:00,109.24,109.26,109.15,109.2,57998.0,82.2729,82.288,82.2052,82.2428,57998.0
2017-06-21 10:15:00,109.21,109.26,109.15,109.22,28213.0,82.2503,82.288,82.2052,82.2579,28213.0
2017-06-21 10:20:00,109.22,109.24,109.15,109.22,19237.0,82.2579,82.2729,82.2052,82.2579,19237.0
2017-06-21 10:25:00,109.23,109.38,109.21,109.38,32105.0,82.2654,82.3784,82.2503,82.3784,32105.0
2017-06-21 10:30:00,109.34,109.39,109.28,109.29,56913.0,82.3483,82.3859,82.3031,82.3106,56913.0
2017-06-21 10:35:00,109.31,109.54,109.25,109.54,84400.0,82.3257,82.4989,82.2805,82.4989,84400.0
2017-06-21 10:40:00,109.54,109.86,109.54,109.85,65807.0,82.4989,82.7399,82.4989,82.7324,65807.0
2017-06-21 10:45:00,109.83,109.85,109.39,109.39,32005.0,82.7173,82.7324,82.3859,82.3859,32005.0
2017-06-21 10:50:00,109.38,109.44,109.3,109.3,24478.0,82.3784,82.4236,82.3181,82.3181,24478.0
2017-06-21 10:55:00,109.3,109.31,109.2,109.23,31317.0,82.3181,82.3257,82.2428,82.2654,31317.0
2017-06-21 11:00:00,109.24,109.24,109.04,109.08,30934.0,82.2729,82.2729,82.1223,82.1524,30934.0
2017-06-21 11:05:00,109.07,109.16,109.05,109.1,26781.0,82.1449,82.2127,82.1298,82.1675,26781.0
2017-06-21 11:10:00,109.09,109.16,109.03,109.16,21169.0,82.16,82.2127,82.1148,82.2127,21169.0
2017-06-21 11:15:00,109.15,109.17,109.06,109.08,24290.0,82.2052,82.2202,82.1374,82.1524,24290.0
2017-06-21 11:20:00,109.11,109.25,109.11,109.11,28670.0,82.175,82.2805,82.175,82.175,28670.0
2017-06-21 11:25:00,109.1,109.22,109.1,109.17,25288.0,82.1675,82.2579,82.1675,82.2202,25288.0
2017-06-21 11:30:00,109.17,109.19,109.05,109.09,29785.0,82.2202,82.2353,82.1298,82.16,29785.0
2017-06-21 11:35:00,109.09,109.16,109.07,109.14,32066.0,82.16,82.2127,82.1449,82.1976,32066.0
2017-06-21 11:40:00,109.15,109.23,109.14,109.22,18859.0,82.2052,82.2654,82.1976,82.2579,18859.0
2017-06-21 11:45:00,109.22,109.26,109.21,109.24,29286.0,82.2579,82.288,82.2503,82.2729,29286.0
2017-06-21 11:50:00,109.25,109.29,109.21,109.22,19540.0,82.2805,82.3106,82.2503,82.2579,19540.0
2017-06-21 11:55:00,109.21,109.22,109.18,109.21,23588.0,82.2503,82.2579,82.2278,82.2503,23588.0
2017-06-21 12:00:00,109.21,109.21,109.13,109.14,14967.0,82.2503,82.2503,82.1901,82.1976,14967.0
2017-06-21 12:05:00,109.13,109.26,109.12,109.26,13089.0,82.1901,82.288,82.1826,82.288,13089.0
2017-06-21 12:10:00,109.26,109.3,109.18,109.18,41491.0,82.288,82.3181,82.2278,82.2278,41491.0
2017-06-21 12:15:00,109.17,109.22,109.14,109.14,14996.0,82.2202,82.2579,82.1976,82.1976,14996.0
2017-06-21 12:20:00,109.15,109.23,109.13,109.23,16234.0,82.2052,82.2654,82.1901,82.2654,16234.0
2017-06-21 12:25:00,109.23,109.23,109.16,109.17,20516.0,82.2654,82.2654,82.2127,82.2202,20516.0
2017-06-21 12:30:00,109.16,109.17,109.13,109.16,21355.0,82.2127,82.2202,82.1901,82.2127,21355.0
2017-06-21 12:35:00,109.16,109.18,109.11,109.15,23196.0,82.2127,82.2278,82.175,82.2052,23196.0
2017-06-21 12:40:00,109.14,109.16,109.1,109.11,14343.0,82.1976,82.2127,82.1675,82.175,14343.0
2017-06-21 12:45:00,109.1,109.15,109.09,109.15,14179.0,82.1675,82.2052,82.16,82.2052,14179.0
2017-06-21 12:50:00,109.16,109.22,109.15,109.22,15592.0,82.2127,82.2579,82.2052,82.2579,15592.0
2017-06-21 12:55:00,109.2,109.24,109.17,109.22,12478.0,82.2428,82.2729,82.2202,82.2579,12478.0
2017-06-21 13:00:00,109.21,109.33,109.2,109.33,19847.0,82.2503,82.3407,82.2428,82.3407,19847.0
2017-06-21 13:05:00,109.31,109.33,109.17,109.2,18010.0,82.3257,82.3407,82.2202,82.2428,18010.0
2017-06-21 13:10:00,109.19,109.28,109.15,109.17,21757.0,82.2353,82.3031,82.2052,82.2202,21757.0
2017-06-21 13:15:00,109.16,109.27,109.16,109.22,16969.0,82.2127,82.2955,82.2127,82.2579,16969.0
2017-06-21 13:20:00,109.22,109.31,109.21,109.21,15281.0,82.2579,82.3257,82.2503,82.2503,15281.0
2017-06-21 13:25:00,109.19,109.23,109.15,109.19,11175.0,82.2353,82.2654,82.2052,82.2353,11175.0
2017-06-21 13:30:00,109.17,109.21,109.15,109.2,12871.0,82.2202,82.2503,82.2052,82.2428,12871.0
2017-06-21 13:35:00,109.18,109.21,109.1,109.12,12033.0,82.2278,82.2503,82.1675,82.1826,12033.0
2017-06-21 13:40:00,109.12,109.14,109.07,109.08,12683.0,82.1826,82.1976,82.1449,82.1524,12683.0
2017-06-21 13:45:00,109.09,109.11,109.05,109.1,10998.0,82.16,82.175,82.1298,82.1675,10998.0
2017-06-21 13:50:00,109.1,109.12,109.03,109.05,12983.0,82.1675,82.1826,82.1148,82.1298,12983.0
2017-06-21 13:55:00,109.03,109.08,109.03,109.07,14560.0,82.1148,82.1524,82.1148,82.1449,14560.0
2017-06-21 14:00:00,109.08,109.18,109.06,109.15,19410.0,82.1524,82.2278,82.1374,82.2052,19410.0
2017-06-21 14:05:00,109.16,109.24,109.15,109.21,13500.0,82.2127,82.2729,82.2052,82.2503,13500.0
2017-06-21 14:10:00,109.19,109.22,109.18,109.22,19184.0,82.2353,82.2579,82.2278,82.2579,19184.0
2017-06-21 14:15:00,109.22,109.23,109.14,109.14,14883.0,82.2579,82.2654,82.1976,82.1976,14883.0
2017-06-21 14:20:00,109.14,109.18,109.1,109.16,21010.0,82.1976,82.2278,82.1675,82.2127,21010.0
2017-06-21 14:25:00,109.16,109.2,109.11,109.13,18855.0,82.2127,82.2428,82.175,82.1901,18855.0
2017-06-21 14:30:00,109.12,109.18,109.12,109.15,17193.0,82.1826,82.2278,82.1826,82.2052,17193.0
2017-06-21 14:35:00,109.16,109.24,109.15,109.24,14713.0,82.2127,82.2729,82.2052,82.2729,14713.0
2017-06-21 14:40:00,109.23,109.33,109.22,109.31,15816.0,82.2654,82.3407,82.2579,82.3257,15816.0
2017-06-21 14:45:00,109.29,109.31,109.22,109.26,16966.0,82.3106,82.3257,82.2579,82.288,16966.0
2017-06-21 14:50:00,109.26,109.27,109.21,109.25,14214.0,82.288,82.2955,82.2503,82.2805,14214.0
2017-06-21 14:55:00,109.26,109.26,109.23,109.23,12185.0,82.288,82.288,82.2654,82.2654,12185.0
2017-06-21 15:00:00,109.24,109.24,109.07,109.09,30925.0,82.2729,82.2729,82.1449,82.16,30925.0
2017-06-21 15:05:00,109.11,109.17,109.09,109.16,25013.0,82.175,82.2202,82.16,82.2127,25013.0
2017-06-21 15:10:00,109.16,109.22,109.13,109.17,21566.0,82.2127,82.2579,82.1901,82.2202,21566.0
2017-06-21 15:15:00,109.18,109.2,109.15,109.18,16697.0,82.2278,82.2428,82.2052,82.2278,16697.0
2017-06-21 15:20:00,109.19,109.23,109.19,109.2,20290.0,82.2353,82.2654,82.2353,82.2428,20290.0
2017-06-21 15:25:00,109.21,109.29,109.18,109.28,22745.0,82.2503,82.3106,82.2278,82.3031,22745.0
2017-06-21 15:30:00,109.28,109.28,109.15,109.15,45867.0,82.3031,82.3031,82.2052,82.2052,45867.0
2017-06-21 15:35:00,109.15,109.17,109.1,109.1,35564.0,82.2052,82.2202,82.1675,82.1675,35564.0
2017-06-21 15:40:00,109.09,109.1,109.04,109.05,42228.0,82.16,82.1675,82.1223,82.1298,42228.0
2017-06-21 15:45:00,109.06,109.17,109.06,109.14,69926.0,82.1374,82.2202,82.1374,82.1976,69926.0
2017-06-21 15:50:00,109.14,109.17,109.09,109.16,67027.0,82.1976,82.2202,82.16,82.2127,67027.0
2017-06-21 15:55:00,109.16,109.24,109.13,109.21,167198.0,82.2127,82.2729,82.1901,82.2503,167198.0
2017-06-22 09:30:00,108.76,109.08,108.74,108.89,55401.0,81.9114,82.1524,81.8964,82.0093,55401.0
2017-06-22 09:35:00,108.89,109.01,108.68,108.78,27562.0,82.0093,82.0997,81.8512,81.9265,27562.0
2017-06-22 09:40:00,108.86,109.08,108.85,109.08,26607.0,81.9868,82.1524,81.9792,82.1524,26607.0
2017-06-22 09:45:00,109.09,109.23,109.06,109.23,17898.0,82.16,82.2654,82.1374,82.2654,17898.0
2017-06-22 09:50:00,109.2,109.22,109.02,109.12,18943.0,82.2428,82.2579,82.1073,82.1826,18943.0
2017-06-22 09:55:00,109.13,109.13,109.02,109.04,19346.0,82.1901,82.1901,82.1073,82.1223,19346.0
2017-06-22 10:00:00,109.07,109.1,108.92,109.1,29274.0,82.1449,82.1675,82.0319,82.1675,29274.0
2017-06-22 10:05:00,109.03,109.04,108.91,109.01,20597.0,82.1148,82.1223,82.0244,82.0997,20597.0
2017-06-22 10:10:00,109.02,109.21,109.02,109.2,21427.0,82.1073,82.2503,82.1073,82.2428,21427.0
2017-06-22 10:15:00,109.18,109.21,109.08,109.15,20907.0,82.2278,82.2503,82.1524,82.2052,20907.0
2017-06-22 10:20:00,109.15,109.23,109.14,109.23,10493.0,82.2052,82.2654,82.1976,82.2654,10493.0
2017-06-22 10:25:00,109.22,109.23,109.05,109.12,26535.0,82.2579,82.2654,82.1298,82.1826,26535.0
2017-06-22 10:30:00,109.11,109.11,108.84,108.84,15138.0,82.175,82.175,81.9717,81.9717,15138.0
2017-06-22 10:35:00,108.84,109.01,108.84,108.95,13478.0,81.9717,82.0997,81.9717,82.0545,13478.0
2017-06-22 10:40:00,108.94,109.11,108.92,108.98,17303.0,82.047,82.175,82.0319,82.0771,17303.0
2017-06-22 10:45:00,108.99,109.11,108.98,109.01,10495.0,82.0847,82.175,82.0771,82.0997,10495.0
2017-06-22 10:50:00,109.03,109.03,108.91,108.94,14917.0,82.1148,82.1148,82.0244,82.047,14917.0
2017-06-22 10:55:00,108.95,108.95,108.86,108.93,9605.0,82.0545,82.0545,81.9868,82.0395,9605.0
2017-06-22 11:00:00,108.94,109.13,108.94,109.13,24424.0,82.047,82.1901,82.047,82.1901,24424.0
2017-06-22 11:05:00,109.14,109.37,109.12,109.36,44074.0,82.1976,82.3709,82.1826,82.3633,44074.0
2017-06-22 11:10:00,109.38,109.54,109.38,109.4,33903.0,82.3784,82.4989,82.3784,82.3934,33903.0
2017-06-22 11:15:00,109.41,109.44,109.23,109.27,26196.0,82.401,82.4236,82.2654,82.2955,26196.0
2017-06-22 11:20:00,109.26,109.43,109.24,109.43,22650.0,82.288,82.416,82.2729,82.416,22650.0
2017-06-22 11:25:00,109.43,109.48,109.36,109.44,19436.0,82.416,82.4537,82.3633,82.4236,19436.0
2017-06-22 11:30:00,109.45,109.46,109.37,109.41,23832.0,82.4311,82.4386,82.3709,82.401,23832.0
2017-06-22 11:35:00,109.41,109.42,109.34,109.4,9299.0,82.401,82.4085,82.3483,82.3934,9299.0
2017-06-22 11:40:00,109.41,109.47,109.38,109.43,14750.0,82.401,82.4462,82.3784,82.416,14750.0
2017-06-22 11:45:00,109.42,109.47,109.33,109.46,15416.0,82.4085,82.4462,82.3407,82.4386,15416.0
2017-06-22 11:50:00,109.47,109.48,109.37,109.43,9350.0,82.4462,82.4537,82.3709,82.416,9350.0
2017-06-22 11:55:00,109.43,109.47,109.36,109.46,66865.0,82.416,82.4462,82.3633,82.4386,66865.0
2017-06-22 12:00:00,109.48,109.52,109.44,109.52,11074.0,82.4537,82.4838,82.4236,82.4838,11074.0
2017-06-22 12:05:00,109.5,109.55,109.4,109.43,7395.0,82.4688,82.5064,82.3934,82.416,7395.0
2017-06-22 12:10:00,109.4,109.4,109.28,109.3,14348.0,82.3934,82.3934,82.3031,82.3181,14348.0
2017-06-22 12:15:00,109.31,109.36,109.3,109.31,6660.0,82.3257,82.3633,82.3181,82.3257,6660.0
2017-06-22 12:20:00,109.31,109.4,109.28,109.35,6413.0,82.3257,82.3934,82.3031,82.3558,6413.0
2017-06-22 12:25:00,109.36,109.4,109.33,109.4,5101.0,82.3633,82.3934,82.3407,82.3934,5101.0
2017-06-22 12:30:00,109.39,109.41,109.35,109.41,10780.0,82.3859,82.401,82.3558,82.401,10780.0
2017-06-22 12:35:00,109.4,109.4,109.3,109.33,5003.0,82.3934,82.3934,82.3181,82.3407,5003.0
2017-06-22 12:40:00,109.32,109.34,109.25,109.25,7020.0,82.3332,82.3483,82.2805,82.2805,7020.0
2017-06-22 12:45:00,109.23,109.29,109.22,109.27,9643.0,82.2654,82.3106,82.2579,82.2955,9643.0
2017-06-22 12:50:00,109.28,109.36,109.28,109.31,13805.0,82.3031,82.3633,82.3031,82.3257,13805.0
2017-06-22 12:55:00,109.3,109.35,109.3,109.34,4781.0,82.3181,82.3558,82.3181,82.3483,4781.0
2017-06-22 13:00:00,109.35,109.36,109.32,109.33,5572.0,82.3558,82.3633,82.3332,82.3407,5572.0
2017-06-22 13:05:00,109.33,109.37,109.32,109.36,3747.0,82.3407,82.3709,82.3332,82.3633,3747.0
2017-06-22 13:10:00,109.37,109.39,109.3,109.33,8769.0,82.3709,82.3859,82.3181,82.3407,8769.0
2017-06-22 13:15:00,109.32,109.34,109.29,109.33,3704.0,82.3332,82.3483,82.3106,82.3407,3704.0
2017-06-22 13:20:00,109.3,109.32,109.28,109.3,7533.0,82.3181,82.3332,82.3031,82.3181,7533.0
2017-06-22 13:25:00,109.29,109.37,109.29,109.34,4117.0,82.3106,82.3709,82.3106,82.3483,4117.0
2017-06-22 13:30:00,109.34,109.37,109.34,109.36,6930.0,82.3483,82.3709,82.3483,82.3633,6930.0
2017-06-22 13:35:00,109.35,109.38,109.31,109.31,5160.0,82.3558,82.3784,82.3257,82.3257,5160.0
2017-06-22 13:40:00,109.31,109.33,109.29,109.3,8634.0,82.3257,82.3407,82.3106,82.3181,8634.0
2017-06-22 13:45:00,109.29,109.33,109.26,109.26,8063.0,82.3106,82.3407,82.288,82.288,8063.0
2017-06-22 13:50:00,109.27,109.32,109.27,109.31,3625.0,82.2955,82.3332,82.2955,82.3257,3625.0
2017-06-22 13:55:00,109.3,109.32,109.28,109.32,7989.0,82.3181,82.3332,82.3031,82.3332,7989.0
2017-06-22 14:00:00,109.33,109.34,109.3,109.33,7868.0,82.3407,82.3483,82.3181,82.3407,7868.0
2017-06-22 14:05:00,109.34,109.39,109.27,109.27,6906.0,82.3483,82.3859,82.2955,82.2955,6906.0
2017-06-22 14:10:00,109.27,109.33,109.25,109.32,6332.0,82.2955,82.3407,82.2805,82.3332,6332.0
2017-06-22 14:15:00,109.32,109.38,109.29,109.32,7915.0,82.3332,82.3784,82.3106,82.3332,7915.0
2017-06-22 14:20:00,109.31,109.33,109.2,109.25,8640.0,82.3257,82.3407,82.2428,82.2805,8640.0
2017-06-22 14:25:00,109.26,109.31,109.25,109.28,5547.0,82.288,82.3257,82.2805,82.3031,5547.0
2017-06-22 14:30:00,109.28,109.31,109.25,109.27,2400.0,82.3031,82.3257,82.2805,82.2955,2400.0
2017-06-22 14:35:00,109.28,109.28,109.21,109.27,6592.0,82.3031,82.3031,82.2503,82.2955,6592.0
2017-06-22 14:40:00,109.27,109.27,109.2,109.23,4423.0,82.2955,82.2955,82.2428,82.2654,4423.0
2017-06-22 14:45:00,109.22,109.22,109.14,109.19,6347.0,82.2579,82.2579,82.1976,82.2353,6347.0
2017-06-22 14:50:00,109.17,109.18,109.15,109.16,9282.0,82.2202,82.2278,82.2052,82.2127,9282.0
2017-06-22 14:55:00,109.17,109.23,109.16,109.21,9094.0,82.2202,82.2654,82.2127,82.2503,9094.0
2017-06-22 15:00:00,109.21,109.22,109.18,109.21,9999.0,82.2503,82.2579,82.2278,82.2503,9999.0
2017-06-22 15:05:00,109.2,109.22,109.18,109.18,7573.0,82.2428,82.2579,82.2278,82.2278,7573.0
2017-06-22 15:10:00,109.18,109.21,109.16,109.21,7777.0,82.2278,82.2503,82.2127,82.2503,7777.0
2017-06-22 15:15:00,109.21,109.21,109.16,109.2,12947.0,82.2503,82.2503,82.2127,82.2428,12947.0
2017-06-22 15:20:00,109.2,109.25,109.19,109.22,6143.0,82.2428,82.2805,82.2353,82.2579,6143.0
2017-06-22 15:25:00,109.22,109.26,109.21,109.24,14934.0,82.2579,82.288,82.2503,82.2729,14934.0
2017-06-22 15:30:00,109.24,109.24,109.16,109.2,20820.0,82.2729,82.2729,82.2127,82.2428,20820.0
2017-06-22 15:35:00,109.18,109.19,109.11,109.15,18543.0,82.2278,82.2353,82.175,82.2052,18543.0
2017-06-22 15:40:00,109.14,109.14,109.03,109.05,17464.0,82.1976,82.1976,82.1148,82.1298,17464.0
2017-06-22 15:45:00,109.06,109.13,109.05,109.09,35372.0,82.1374,82.1901,82.1298,82.16,35372.0
2017-06-22 15:50:00,109.08,109.08,109.03,109.05,32314.0,82.1524,82.1524,82.1148,82.1298,32314.0
2017-06-22 15:55:00,109.05,109.11,109.04,109.07,64280.0,82.1298,82.175,82.1223,82.1449,64280.0
2017-06-23 09:30:00,109.22,109.77,109.02,109.18,50322.0,82.2579,82.6721,82.1073,82.2278,50322.0
2017-06-23 09:35:00,109.2,109.23,109.09,109.2,22741.0,82.2428,82.2654,82.16,82.2428,22741.0
2017-06-23 09:40:00,109.16,109.19,108.98,109.02,12093.0,82.2127,82.2353,82.0771,82.1073,12093.0
2017-06-23 09:45:00,109.02,109.71,108.96,109.68,75403.0,82.1073,82.6269,82.0621,82.6043,75403.0
2017-06-23 09:50:00,109.62,109.86,109.59,109.82,68688.0,82.5591,82.7399,82.5365,82.7098,68688.0
2017-06-23 09:55:00,109.82,110.11,109.8,110.07,60773.0,82.7098,82.9282,82.6947,82.898,60773.0
2017-06-23 10:00:00,110.08,110.15,109.92,109.95,79243.0,82.9056,82.9583,82.7851,82.8077,79243.0
2017-06-23 10:05:00,109.95,110.39,109.92,110.29,208367.0,82.8077,83.1391,82.7851,83.0637,208367.0
2017-06-23 10:10:00,110.3,110.62,110.19,110.59,137716.0,83.0713,83.3123,82.9884,83.2897,137716.0
2017-06-23 10:15:00,110.59,111.1,110.59,111.05,255194.0,83.2897,83.6738,83.2897,83.6361,255194.0
2017-06-23 10:20:00,111.05,111.05,110.61,110.63,143639.0,83.6361,83.6361,83.3047,83.3198,143639.0
2017-06-23 10:25:00,110.62,110.81,110.46,110.54,90900.0,83.3123,83.4554,83.1918,83.252,90900.0
2017-06-23 10:30:00,110.52,110.93,110.51,110.93,88648.0,83.237,83.5457,83.2294,83.5457,88648.0
2017-06-23 10:35:00,110.89,110.9,110.79,110.81,75352.0,83.5156,83.5232,83.4403,83.4554,75352.0
2017-06-23 10:40:00,110.82,110.88,110.69,110.7,48112.0,83.4629,83.5081,83.365,83.3725,48112.0
2017-06-23 10:45:00,110.71,110.89,110.68,110.78,46111.0,83.3801,83.5156,83.3575,83.4328,46111.0
2017-06-23 10:50:00,110.78,110.84,110.7,110.74,43812.0,83.4328,83.478,83.3725,83.4027,43812.0
2017-06-23 10:55:00,110.75,110.76,110.64,110.71,43442.0,83.4102,83.4177,83.3273,83.3801,43442.0
2017-06-23 11:00:00,110.69,110.74,110.64,110.74,40123.0,83.365,83.4027,83.3273,83.4027,40123.0
2017-06-23 11:05:00,110.74,110.83,110.71,110.72,34305.0,83.4027,83.4704,83.3801,83.3876,34305.0
2017-06-23 11:10:00,110.71,110.84,110.71,110.8,34237.0,83.3801,83.478,83.3801,83.4478,34237.0
2017-06-23 11:15:00,110.8,111.1,110.8,111.08,142370.0,83.4478,83.6738,83.4478,83.6587,142370.0
2017-06-23 11:20:00,111.07,111.15,111.01,111.03,74870.0,83.6512,83.7114,83.606,83.6211,74870.0
2017-06-23 11:25:00,111.05,111.17,111.05,111.07,41832.0,83.6361,83.7265,83.6361,83.6512,41832.0
2017-06-23 11:30:00,111.07,111.07,110.86,110.95,44878.0,83.6512,83.6512,83.493,83.5608,44878.0
2017-06-23 11:35:00,110.94,110.94,110.74,110.76,41853.0,83.5533,83.5533,83.4027,83.4177,41853.0
2017-06-23 11:40:00,110.76,110.9,110.73,110.9,21821.0,83.4177,83.5232,83.3951,83.5232,21821.0
2017-06-23 11:45:00,110.89,110.92,110.87,110.9,24932.0,83.5156,83.5382,83.5006,83.5232,24932.0
2017-06-23 11:50:00,110.9,110.93,110.81,110.83,20364.0,83.5232,83.5457,83.4554,83.4704,20364.0
2017-06-23 11:55:00,110.82,110.88,110.78,110.85,16245.0,83.4629,83.5081,83.4328,83.4855,16245.0
2017-06-23 12:00:00,110.86,110.9,110.85,110.89,12191.0,83.493,83.5232,83.4855,83.5156,12191.0
2017-06-23 12:05:00,110.89,111.08,110.88,111.06,27913.0,83.5156,83.6587,83.5081,83.6437,27913.0
2017-06-23 12:10:00,111.07,111.1,111.06,111.1,24937.0,83.6512,83.6738,83.6437,83.6738,24937.0
2017-06-23 12:15:00,111.11,111.2,111.06,111.14,32968.0,83.6813,83.7491,83.6437,83.7039,32968.0
2017-06-23 12:20:00,111.14,111.2,111.09,111.18,30654.0,83.7039,83.7491,83.6663,83.734,30654.0
2017-06-23 12:25:00,111.18,111.3,111.17,111.27,69669.0,83.734,83.8244,83.7265,83.8018,69669.0
2017-06-23 12:30:00,111.26,111.28,111.09,111.09,40188.0,83.7943,83.8093,83.6663,83.6663,40188.0
2017-06-23 12:35:00,111.09,111.11,111.03,111.1,24989.0,83.6663,83.6813,83.6211,83.6738,24989.0
2017-06-23 12:40:00,111.09,111.13,111.07,111.11,20501.0,83.6663,83.6964,83.6512,83.6813,20501.0
2017-06-23 12:45:00,111.1,111.15,110.95,110.95,38447.0,83.6738,83.7114,83.5608,83.5608,38447.0
2017-06-23 12:50:00,110.96,110.97,110.77,110.78,18450.0,83.5683,83.5759,83.4252,83.4328,18450.0
2017-06-23 12:55:00,110.79,110.83,110.74,110.77,14824.0,83.4403,83.4704,83.4027,83.4252,14824.0
2017-06-23 13:00:00,110.76,110.85,110.75,110.82,11925.0,83.4177,83.4855,83.4102,83.4629,11925.0
2017-06-23 13:05:00,110.82,110.84,110.79,110.8,9751.0,83.4629,83.478,83.4403,83.4478,9751.0
2017-06-23 13:10:00,110.79,110.79,110.68,110.72,15008.0,83.4403,83.4403,83.3575,83.3876,15008.0
2017-06-23 13:15:00,110.73,110.73,110.65,110.72,16692.0,83.3951,83.3951,83.3349,83.3876,16692.0
2017-06-23 13:20:00,110.73,110.78,110.72,110.72,28550.0,83.3951,83.4328,83.3876,83.3876,28550.0
2017-06-23 13:25:00,110.7,110.72,110.66,110.7,13864.0,83.3725,83.3876,83.3424,83.3725,13864.0
2017-06-23 13:30:00,110.69,110.72,110.66,110.7,17634.0,83.365,83.3876,83.3424,83.3725,17634.0
2017-06-23 13:35:00,110.7,110.74,110.58,110.59,11470.0,83.3725,83.4027,83.2822,83.2897,11470.0
2017-06-23 13:40:00,110.58,110.68,110.56,110.68,10297.0,83.2822,83.3575,83.2671,83.3575,10297.0
2017-06-23 13:45:00,110.68,110.68,110.59,110.65,12234.0,83.3575,83.3575,83.2897,83.3349,12234.0
2017-06-23 13:50:00,110.64,110.68,110.63,110.65,11250.0,83.3273,83.3575,83.3198,83.3349,11250.0
2017-06-23 13:55:00,110.65,110.67,110.59,110.62,27534.0,83.3349,83.3499,83.2897,83.3123,27534.0
2017-06-23 14:00:00,110.62,110.62,110.53,110.55,11533.0,83.3123,83.3123,83.2445,83.2596,11533.0
2017-06-23 14:05:00,110.57,110.6,110.56,110.59,10099.0,83.2746,83.2972,83.2671,83.2897,10099.0
2017-06-23 14:10:00,110.59,110.59,110.45,110.47,11166.0,83.2897,83.2897,83.1842,83.1993,11166.0
2017-06-23 14:15:00,110.47,110.48,110.43,110.45,9769.0,83.1993,83.2068,83.1692,83.1842,9769.0
2017-06-23 14:20:00,110.45,110.47,110.38,110.42,10349.0,83.1842,83.1993,83.1315,83.1616,10349.0
2017-06-23 14:25:00,110.43,110.56,110.43,110.55,12999.0,83.1692,83.2671,83.1692,83.2596,12999.0
2017-06-23 14:30:00,110.55,110.59,110.47,110.58,19301.0,83.2596,83.2897,83.1993,83.2822,19301.0
2017-06-23 14:35:00,110.59,110.6,110.54,110.59,6926.0,83.2897,83.2972,83.252,83.2897,6926.0
2017-06-23 14:40:00,110.59,110.59,110.49,110.49,28594.0,83.2897,83.2897,83.2144,83.2144,28594.0
2017-06-23 14:45:00,110.5,110.58,110.5,110.58,14083.0,83.2219,83.2822,83.2219,83.2822,14083.0
2017-06-23 14:50:00,110.57,110.63,110.55,110.57,26433.0,83.2746,83.3198,83.2596,83.2746,26433.0
2017-06-23 14:55:00,110.56,110.58,110.46,110.47,31739.0,83.2671,83.2822,83.1918,83.1993,31739.0
2017-06-23 15:00:00,110.48,110.49,110.16,110.24,53486.0,83.2068,83.2144,82.9658,83.0261,53486.0
2017-06-23 15:05:00,110.24,110.33,110.24,110.31,27038.0,83.0261,83.0939,83.0261,83.0788,27038.0
2017-06-23 15:10:00,110.32,110.39,110.29,110.35,38252.0,83.0863,83.1391,83.0637,83.1089,38252.0
2017-06-23 15:15:00,110.35,110.35,110.23,110.28,97558.0,83.1089,83.1089,83.0186,83.0562,97558.0
2017-06-23 15:20:00,110.28,110.31,110.25,110.31,24947.0,83.0562,83.0788,83.0336,83.0788,24947.0
2017-06-23 15:25:00,110.3,110.32,110.23,110.25,22825.0,83.0713,83.0863,83.0186,83.0336,22825.0
2017-06-23 15:30:00,110.26,110.33,110.24,110.33,30323.0,83.0411,83.0939,83.0261,83.0939,30323.0
2017-06-23 15:35:00,110.32,110.36,110.27,110.27,37962.0,83.0863,83.1165,83.0487,83.0487,37962.0
2017-06-23 15:40:00,110.27,110.31,110.24,110.28,54924.0,83.0487,83.0788,83.0261,83.0562,54924.0
2017-06-23 15:45:00,110.28,110.4,110.28,110.31,63726.0,83.0562,83.1466,83.0562,83.0788,63726.0
2017-06-23 15:50:00,110.32,110.32,110.22,110.26,90901.0,83.0863,83.0863,83.011,83.0411,90901.0
2017-06-23 15:55:00,110.26,110.36,110.25,110.27,147588.0,83.0411,83.1165,83.0336,83.0487,147588.0
2017-06-26 09:30:00,110.66,110.88,110.51,110.75,57153.0,83.3424,83.5081,83.2294,83.4102,57153.0
2017-06-26 09:35:00,110.74,110.91,110.67,110.8,38488.0,83.4027,83.5307,83.3499,83.4478,38488.0
2017-06-26 09:40:00,110.8,111.09,110.8,111.08,22834.0,83.4478,83.6663,83.4478,83.6587,22834.0
2017-06-26 09:45:00,111.08,111.12,110.97,111.0,38285.0,83.6587,83.6888,83.5759,83.5985,38285.0
2017-06-26 09:50:00,110.98,110.98,110.8,110.93,17284.0,83.5834,83.5834,83.4478,83.5457,17284.0
2017-06-26 09:55:00,110.97,110.98,110.83,110.87,13593.0,83.5759,83.5834,83.4704,83.5006,13593.0
2017-06-26 10:00:00,110.86,110.89,110.77,110.81,14368.0,83.493,83.5156,83.4252,83.4554,14368.0
2017-06-26 10:05:00,110.83,111.04,110.83,111.0,17504.0,83.4704,83.6286,83.4704,83.5985,17504.0
2017-06-26 10:10:00,111.0,111.08,111.0,111.05,23021.0,83.5985,83.6587,83.5985,83.6361,23021.0
2017-06-26 10:15:00,111.05,111.08,111.01,111.05,16344.0,83.6361,83.6587,83.606,83.6361,16344.0
2017-06-26 10:20:00,111.05,111.1,111.04,111.08,27833.0,83.6361,83.6738,83.6286,83.6587,27833.0
2017-06-26 10:25:00,111.09,111.14,110.95,111.0,27975.0,83.6663,83.7039,83.5608,83.5985,27975.0
2017-06-26 10:30:00,110.98,111.1,110.95,111.1,35375.0,83.5834,83.6738,83.5608,83.6738,35375.0
2017-06-26 10:35:00,111.1,111.11,110.9,110.9,16036.0,83.6738,83.6813,83.5232,83.5232,16036.0
2017-06-26 10:40:00,110.87,110.87,110.6,110.6,51440.0,83.5006,83.5006,83.2972,83.2972,51440.0
2017-06-26 10:45:00,110.6,110.85,110.59,110.77,27743.0,83.2972,83.4855,83.2897,83.4252,27743.0
2017-06-26 10:50:00,110.76,110.92,110.73,110.83,24813.0,83.4177,83.5382,83.3951,83.4704,24813.0
2017-06-26 10:55:00,110.83,110.91,110.75,110.82,21229.0,83.4704,83.5307,83.4102,83.4629,21229.0
2017-06-26 11:00:00,110.83,110.97,110.75,110.94,39507.0,83.4704,83.5759,83.4102,83.5533,39507.0
2017-06-26 11:05:00,110.91,111.06,110.77,111.05,56247.0,83.5307,83.6437,83.4252,83.6361,56247.0
2017-06-26 11:10:00,111.02,111.12,111.01,111.1,14434.0,83.6135,83.6888,83.606,83.6738,14434.0
2017-06-26 11:15:00,111.1,111.17,111.01,111.15,44633.0,83.6738,83.7265,83.606,83.7114,44633.0
2017-06-26 11:20:00,111.13,111.17,111.02,111.15,16938.0,83.6964,83.7265,83.6135,83.7114,16938.0
2017-06-26 11:25:00,111.18,111.23,111.08,111.15,19845.0,83.734,83.7717,83.6587,83.7114,19845.0
2017-06-26 11:30:00,111.15,111.19,111.09,111.19,23632.0,83.7114,83.7416,83.6663,83.7416,23632.0
2017-06-26 11:35:00,111.2,111.39,111.19,111.37,37984.0,83.7491,83.8922,83.7416,83.8771,37984.0
2017-06-26 11:40:00,111.37,111.38,111.29,111.37,23776.0,83.8771,83.8847,83.8169,83.8771,23776.0
2017-06-26 11:45:00,111.37,111.37,111.3,111.35,23092.0,83.8771,83.8771,83.8244,83.8621,23092.0
2017-06-26 11:50:00,111.35,111.4,111.29,111.36,23174.0,83.8621,83.8997,83.8169,83.8696,23174.0
2017-06-26 11:55:00,111.36,111.5,111.36,111.44,40501.0,83.8696,83.975,83.8696,83.9299,40501.0
2017-06-26 12:00:00,111.43,111.5,111.42,111.49,27548.0,83.9223,83.975,83.9148,83.9675,27548.0
2017-06-26 12:05:00,111.48,111.55,111.38,111.42,32276.0,83.96,84.0127,83.8847,83.9148,32276.0
2017-06-26 12:10:00,111.41,111.42,111.33,111.34,25548.0,83.9073,83.9148,83.847,83.8545,25548.0
2017-06-26 12:15:00,111.35,111.35,111.17,111.24,15000.0,83.8621,83.8621,83.7265,83.7792,15000.0
2017-06-26 12:20:00,111.25,111.28,111.09,111.13,17006.0,83.7868,83.8093,83.6663,83.6964,17006.0
2017-06-26 12:25:00,111.13,111.13,111.02,111.09,11754.0,83.6964,83.6964,83.6135,83.6663,11754.0
2017-06-26 12:30:00,111.09,111.17,111.08,111.1,16802.0,83.6663,83.7265,83.6587,83.6738,16802.0
2017-06-26 12:35:00,111.12,111.14,111.05,111.1,9224.0,83.6888,83.7039,83.6361,83.6738,9224.0
2017-06-26 12:40:00,111.1,111.13,111.09,111.12,11822.0,83.6738,83.6964,83.6663,83.6888,11822.0
2017-06-26 12:45:00,111.12,111.12,110.98,110.98,17626.0,83.6888,83.6888,83.5834,83.5834,17626.0
2017-06-26 12:50:00,111.0,111.02,110.96,110.97,7071.0,83.5985,83.6135,83.5683,83.5759,7071.0
2017-06-26 12:55:00,110.98,110.98,110.89,110.9,6223.0,83.5834,83.5834,83.5156,83.5232,6223.0
2017-06-26 13:00:00,110.89,110.98,110.88,110.98,7094.0,83.5156,83.5834,83.5081,83.5834,7094.0
2017-06-26 13:05:00,110.98,111.0,110.92,110.96,7071.0,83.5834,83.5985,83.5382,83.5683,7071.0
2017-06-26 13:10:00,110.95,110.95,110.89,110.89,9495.0,83.5608,83.5608,83.5156,83.5156,9495.0
2017-06-26 13:15:00,110.88,110.88,110.8,110.8,12715.0,83.5081,83.5081,83.4478,83.4478,12715.0
2017-06-26 13:20:00,110.8,110.8,110.76,110.79,8649.0,83.4478,83.4478,83.4177,83.4403,8649.0
2017-06-26 13:25:00,110.79,110.82,110.78,110.8,15244.0,83.4403,83.4629,83.4328,83.4478,15244.0
2017-06-26 13:30:00,110.79,110.91,110.77,110.89,10977.0,83.4403,83.5307,83.4252,83.5156,10977.0
2017-06-26 13:35:00,110.88,110.88,110.82,110.84,9711.0,83.5081,83.5081,83.4629,83.478,9711.0
2017-06-26 13:40:00,110.84,110.86,110.8,110.85,9874.0,83.478,83.493,83.4478,83.4855,9874.0
2017-06-26 13:45:00,110.85,110.86,110.78,110.79,11907.0,83.4855,83.493,83.4328,83.4403,11907.0
2017-06-26 13:50:00,110.79,110.84,110.78,110.83,4560.0,83.4403,83.478,83.4328,83.4704,4560.0
2017-06-26 13:55:00,110.84,110.87,110.81,110.85,11724.0,83.478,83.5006,83.4554,83.4855,11724.0
2017-06-26 14:00:00,110.85,110.91,110.83,110.84,18205.0,83.4855,83.5307,83.4704,83.478,18205.0
2017-06-26 14:05:00,110.84,110.91,110.84,110.88,9605.0,83.478,83.5307,83.478,83.5081,9605.0
2017-06-26 14:10:00,110.88,110.93,110.86,110.9,8717.0,83.5081,83.5457,83.493,83.5232,8717.0
2017-06-26 14:15:00,110.89,110.9,110.84,110.86,17222.0,83.5156,83.5232,83.478,83.493,17222.0
2017-06-26 14:20:00,110.86,110.92,110.83,110.91,23204.0,83.493,83.5382,83.4704,83.5307,23204.0
2017-06-26 14:25:00,110.91,110.97,110.9,110.93,13069.0,83.5307,83.5759,83.5232,83.5457,13069.0
2017-06-26 14:30:00,110.92,110.93,110.85,110.93,14793.0,83.5382,83.5457,83.4855,83.5457,14793.0
2017-06-26 14:35:00,110.9,110.93,110.87,110.9,7117.0,83.5232,83.5457,83.5006,83.5232,7117.0
2017-06-26 14:40:00,110.9,110.97,110.87,110.97,14909.0,83.5232,83.5759,83.5006,83.5759,14909.0
2017-06-26 14:45:00,110.98,111.01,110.94,110.95,20789.0,83.5834,83.606,83.5533,83.5608,20789.0
2017-06-26 14:50:00,110.96,111.03,110.95,111.02,17347.0,83.5683,83.6211,83.5608,83.6135,17347.0
2017-06-26 14:55:00,111.02,111.04,110.95,110.99,20756.0,83.6135,83.6286,83.5608,83.5909,20756.0
2017-06-26 15:00:00,110.99,111.04,110.95,111.04,21796.0,83.5909,83.6286,83.5608,83.6286,21796.0
2017-06-26 15:05:00,111.06,111.06,110.97,110.97,12413.0,83.6437,83.6437,83.5759,83.5759,12413.0
2017-06-26 15:10:00,110.97,111.01,110.96,111.0,16720.0,83.5759,83.606,83.5683,83.5985,16720.0
2017-06-26 15:15:00,111.0,111.09,110.96,111.09,19011.0,83.5985,83.6663,83.5683,83.6663,19011.0
2017-06-26 15:20:00,111.09,111.1,111.04,111.07,15422.0,83.6663,83.6738,83.6286,83.6512,15422.0
2017-06-26 15:25:00,111.07,111.07,111.03,111.04,18752.0,83.6512,83.6512,83.6211,83.6286,18752.0
2017-06-26 15:30:00,111.04,111.07,111.01,111.04,22537.0,83.6286,83.6512,83.606,83.6286,22537.0
2017-06-26 15:35:00,111.03,111.09,111.01,111.05,30420.0,83.6211,83.6663,83.606,83.6361,30420.0
2017-06-26 15:40:00,111.05,111.05,111.0,111.02,24126.0,83.6361,83.6361,83.5985,83.6135,24126.0
2017-06-26 15:45:00,111.02,111.05,111.0,111.02,40648.0,83.6135,83.6361,83.5985,83.6135,40648.0
2017-06-26 15:50:00,111.02,111.08,111.01,111.02,54033.0,83.6135,83.6587,83.606,83.6135,54033.0
2017-06-26 15:55:00,111.03,111.03,110.95,111.01,170041.0,83.6211,83.6211,83.5608,83.606,170041.0
2017-06-27 09:30:00,110.72,111.44,110.7,110.86,51043.0,83.3876,83.9299,83.3725,83.493,51043.0
2017-06-27 09:35:00,110.87,111.01,110.8,110.87,17707.0,83.5006,83.606,83.4478,83.5006,17707.0
2017-06-27 09:40:00,110.9,110.92,110.74,110.78,27189.0,83.5232,83.5382,83.4027,83.4328,27189.0
2017-06-27 09:45:00,110.79,110.97,110.78,110.94,29303.0,83.4403,83.5759,83.4328,83.5533,29303.0
2017-06-27 09:50:00,110.92,111.12,110.91,111.1,31135.0,83.5382,83.6888,83.5307,83.6738,31135.0
2017-06-27 09:55:00,111.1,111.1,110.98,111.04,16505.0,83.6738,83.6738,83.5834,83.6286,16505.0
2017-06-27 10:00:00,111.0,111.04,110.91,111.04,16239.0,83.5985,83.6286,83.5307,83.6286,16239.0
2017-06-27 10:05:00,111.06,111.11,110.99,111.04,9926.0,83.6437,83.6813,83.5909,83.6286,9926.0
2017-06-27 10:10:00,111.05,111.1,110.93,110.95,19390.0,83.6361,83.6738,83.5457,83.5608,19390.0
2017-06-27 10:15:00,110.93,111.1,110.88,110.98,19691.0,83.5457,83.6738,83.5081,83.5834,19691.0
2017-06-27 10:20:00,111.01,111.07,110.93,110.94,14239.0,83.606,83.6512,83.5457,83.5533,14239.0
2017-06-27 10:25:00,110.97,111.0,110.85,110.88,12274.0,83.5759,83.5985,83.4855,83.5081,12274.0
2017-06-27 10:30:00,110.94,110.94,110.85,110.93,5499.0,83.5533,83.5533,83.4855,83.5457,5499.0
2017-06-27 10:35:00,110.93,110.95,110.8,110.95,15390.0,83.5457,83.5608,83.4478,83.5608,15390.0
2017-06-27 10:40:00,110.95,110.99,110.91,110.95,8141.0,83.5608,83.5909,83.5307,83.5608,8141.0
2017-06-27 10:45:00,110.94,110.95,110.86,110.88,15947.0,83.5533,83.5608,83.493,83.5081,15947.0
2017-06-27 10:50:00,110.88,110.97,110.86,110.92,20017.0,83.5081,83.5759,83.493,83.5382,20017.0
2017-06-27 10:55:00,110.93,110.95,110.9,110.94,10964.0,83.5457,83.5608,83.5232,83.5533,10964.0
2017-06-27 11:00:00,110.92,110.96,110.91,110.94,7583.0,83.5382,83.5683,83.5307,83.5533,7583.0
2017-06-27 11:05:00,110.94,110.95,110.88,110.9,10537.0,83.5533,83.5608,83.5081,83.5232,10537.0
2017-06-27 11:10:00,110.93,110.93,110.86,110.89,9892.0,83.5457,83.5457,83.493,83.5156,9892.0
2017-06-27 11:15:00,110.88,110.91,110.82,110.82,9465.0,83.5081,83.5307,83.4629,83.4629,9465.0
2017-06-27 11:20:00,110.82,110.89,110.75,110.75,20702.0,83.4629,83.5156,83.4102,83.4102,20702.0
2017-06-27 11:25:00,110.74,110.78,110.72,110.77,8108.0,83.4027,83.4328,83.3876,83.4252,8108.0
2017-06-27 11:30:00,110.77,110.8,110.76,110.78,5797.0,83.4252,83.4478,83.4177,83.4328,5797.0
2017-06-27 11:35:00,110.77,110.78,110.66,110.76,10385.0,83.4252,83.4328,83.3424,83.4177,10385.0
2017-06-27 11:40:00,110.76,110.76,110.62,110.64,7915.0,83.4177,83.4177,83.3123,83.3273,7915.0
2017-06-27 11:45:00,110.66,110.73,110.62,110.67,15492.0,83.3424,83.3951,83.3123,83.3499,15492.0
2017-06-27 11:50:00,110.69,110.7,110.64,110.64,5432.0,83.365,83.3725,83.3273,83.3273,5432.0
2017-06-27 11:55:00,110.63,110.68,110.62,110.67,2656.0,83.3198,83.3575,83.3123,83.3499,2656.0
2017-06-27 12:00:00,110.67,110.71,110.63,110.66,13146.0,83.3499,83.3801,83.3198,83.3424,13146.0
2017-06-27 12:05:00,110.66,110.67,110.63,110.65,11013.0,83.3424,83.3499,83.3198,83.3349,11013.0
2017-06-27 12:10:00,110.65,110.67,110.57,110.59,16620.0,83.3349,83.3499,83.2746,83.2897,16620.0
2017-06-27 12:15:00,110.59,110.61,110.55,110.59,8150.0,83.2897,83.3047,83.2596,83.2897,8150.0
2017-06-27 12:20:00,110.6,110.63,110.56,110.63,4329.0,83.2972,83.3198,83.2671,83.3198,4329.0
2017-06-27 12:25:00,110.63,110.65,110.51,110.55,16075.0,83.3198,83.3349,83.2294,83.2596,16075.0
2017-06-27 12:30:00,110.55,110.56,110.51,110.53,4829.0,83.2596,83.2671,83.2294,83.2445,4829.0
2017-06-27 12:35:00,110.51,110.54,110.44,110.51,17666.0,83.2294,83.252,83.1767,83.2294,17666.0
2017-06-27 12:40:00,110.5,110.59,110.5,110.56,7850.0,83.2219,83.2897,83.2219,83.2671,7850.0
2017-06-27 12:45:00,110.56,110.59,110.52,110.54,3969.0,83.2671,83.2897,83.237,83.252,3969.0
2017-06-27 12:50:00,110.55,110.56,110.48,110.48,9308.0,83.2596,83.2671,83.2068,83.2068,9308.0
2017-06-27 12:55:00,110.5,110.56,110.49,110.52,8294.0,83.2219,83.2671,83.2144,83.237,8294.0
2017-06-27 13:00:00,110.53,110.6,110.52,110.58,46065.0,83.2445,83.2972,83.237,83.2822,46065.0
2017-06-27 13:05:00,110.57,110.57,110.35,110.41,34281.0,83.2746,83.2746,83.1089,83.1541,34281.0
2017-06-27 13:10:00,110.4,110.5,110.4,110.5,9768.0,83.1466,83.2219,83.1466,83.2219,9768.0
2017-06-27 13:15:00,110.49,110.51,110.41,110.49,11800.0,83.2144,83.2294,83.1541,83.2144,11800.0
2017-06-27 13:20:00,110.48,110.48,110.4,110.47,16780.0,83.2068,83.2068,83.1466,83.1993,16780.0
2017-06-27 13:25:00,110.44,110.46,110.42,110.45,6595.0,83.1767,83.1918,83.1616,83.1842,6595.0
2017-06-27 13:30:00,110.43,110.46,110.31,110.35,55201.0,83.1692,83.1918,83.0788,83.1089,55201.0
2017-06-27 13:35:00,110.34,110.36,110.03,110.08,25069.0,83.1014,83.1165,82.8679,82.9056,25069.0
2017-06-27 13:40:00,110.08,110.1,109.96,109.99,31001.0,82.9056,82.9206,82.8152,82.8378,31001.0
2017-06-27 13:45:00,109.95,109.98,109.85,109.96,24972.0,82.8077,82.8303,82.7324,82.8152,24972.0
2017-06-27 13:50:00,109.96,110.12,109.95,110.1,17869.0,82.8152,82.9357,82.8077,82.9206,17869.0
2017-06-27 13:55:00,110.11,110.11,110.01,110.05,22195.0,82.9282,82.9282,82.8529,82.883,22195.0
2017-06-27 14:00:00,110.07,110.07,109.94,109.96,21993.0,82.898,82.898,82.8001,82.8152,21993.0
2017-06-27 14:05:00,109.96,110.0,109.92,109.95,17466.0,82.8152,82.8453,82.7851,82.8077,17466.0
2017-06-27 14:10:00,109.97,110.01,109.91,109.99,20046.0,82.8227,82.8529,82.7775,82.8378,20046.0
2017-06-27 14:15:00,110.01,110.07,109.95,110.02,18349.0,82.8529,82.898,82.8077,82.8604,18349.0
2017-06-27 14:20:00,110.01,110.01,109.91,109.95,19418.0,82.8529,82.8529,82.7775,82.8077,19418.0
2017-06-27 14:25:00,109.95,110.05,109.94,110.05,21953.0,82.8077,82.883,82.8001,82.883,21953.0
2017-06-27 14:30:00,110.04,110.08,110.0,110.03,25706.0,82.8755,82.9056,82.8453,82.8679,25706.0
2017-06-27 14:35:00,110.06,110.08,110.02,110.04,31416.0,82.8905,82.9056,82.8604,82.8755,31416.0
2017-06-27 14:40:00,110.03,110.05,109.99,110.01,14222.0,82.8679,82.883,82.8378,82.8529,14222.0
2017-06-27 14:45:00,110.01,110.03,110.0,110.0,12735.0,82.8529,82.8679,82.8453,82.8453,12735.0
2017-06-27 14:50:00,110.0,110.02,109.92,109.93,16681.0,82.8453,82.8604,82.7851,82.7926,16681.0
2017-06-27 14:55:00,109.94,109.98,109.91,109.94,19882.0,82.8001,82.8303,82.7775,82.8001,19882.0
2017-06-27 15:00:00,109.94,109.94,109.9,109.93,19312.0,82.8001,82.8001,82.77,82.7926,19312.0
2017-06-27 15:05:00,109.93,109.94,109.84,109.9,27948.0,82.7926,82.8001,82.7248,82.77,27948.0
2017-06-27 15:10:00,109.9,109.98,109.88,109.97,25616.0,82.77,82.8303,82.755,82.8227,25616.0
2017-06-27 15:15:00,109.97,109.98,109.89,109.93,23661.0,82.8227,82.8303,82.7625,82.7926,23661.0
2017-06-27 15:20:00,109.94,109.96,109.89,109.92,17682.0,82.8001,82.8152,82.7625,82.7851,17682.0
2017-06-27 15:25:00,109.91,109.96,109.81,109.95,26372.0,82.7775,82.8152,82.7022,82.8077,26372.0
2017-06-27 15:30:00,109.95,109.96,109.88,109.88,23491.0,82.8077,82.8152,82.755,82.755,23491.0
2017-06-27 15:35:00,109.88,109.89,109.76,109.86,40865.0,82.755,82.7625,82.6646,82.7399,40865.0
2017-06-27 15:40:00,109.85,109.89,109.76,109.81,54368.0,82.7324,82.7625,82.6646,82.7022,54368.0
2017-06-27 15:45:00,109.81,109.95,109.81,109.91,51795.0,82.7022,82.8077,82.7022,82.7775,51795.0
2017-06-27 15:50:00,109.9,109.9,109.68,109.71,74485.0,82.77,82.77,82.6043,82.6269,74485.0
2017-06-27 15:55:00,109.71,109.8,109.68,109.71,125104.0,82.6269,82.6947,82.6043,82.6269,125104.0
2017-06-28 09:30:00,110.35,110.83,110.35,110.79,51633.0,83.1089,83.4704,83.1089,83.4403,51633.0
2017-06-28 09:35:00,110.81,110.88,110.29,110.32,35821.0,83.4554,83.5081,83.0637,83.0863,35821.0
2017-06-28 09:40:00,110.27,110.46,109.87,109.92,40215.0,83.0487,83.1918,82.7474,82.7851,40215.0
2017-06-28 09:45:00,109.89,110.0,109.89,109.92,14784.0,82.7625,82.8453,82.7625,82.7851,14784.0
2017-06-28 09:50:00,109.94,109.95,109.6,109.7,34203.0,82.8001,82.8077,82.5441,82.6194,34203.0
2017-06-28 09:55:00,109.75,109.91,109.7,109.89,18330.0,82.657,82.7775,82.6194,82.7625,18330.0
2017-06-28 10:00:00,109.88,110.14,109.88,110.14,12037.0,82.755,82.9508,82.755,82.9508,12037.0
2017-06-28 10:05:00,110.13,110.23,110.09,110.22,19362.0,82.9432,83.0186,82.9131,83.011,19362.0
2017-06-28 10:10:00,110.22,110.34,110.19,110.32,18863.0,83.011,83.1014,82.9884,83.0863,18863.0
2017-06-28 10:15:00,110.37,110.39,110.1,110.11,16544.0,83.124,83.1391,82.9206,82.9282,16544.0
2017-06-28 10:20:00,110.14,110.17,110.0,110.03,20554.0,82.9508,82.9734,82.8453,82.8679,20554.0
2017-06-28 10:25:00,110.04,110.13,110.02,110.09,15189.0,82.8755,82.9432,82.8604,82.9131,15189.0
2017-06-28 10:30:00,110.1,110.19,110.02,110.13,14772.0,82.9206,82.9884,82.8604,82.9432,14772.0
2017-06-28 10:35:00,110.19,110.26,110.12,110.23,9518.0,82.9884,83.0411,82.9357,83.0186,9518.0
2017-06-28 10:40:00,110.25,110.25,109.96,110.18,25227.0,83.0336,83.0336,82.8152,82.9809,25227.0
2017-06-28 10:45:00,110.2,110.23,110.07,110.09,10485.0,82.996,83.0186,82.898,82.9131,10485.0
2017-06-28 10:50:00,110.09,110.26,110.07,110.26,14656.0,82.9131,83.0411,82.898,83.0411,14656.0
2017-06-28 10:55:00,110.25,110.25,110.07,110.11,32998.0,83.0336,83.0336,82.898,82.9282,32998.0
2017-06-28 11:00:00,110.13,110.31,110.12,110.31,36494.0,82.9432,83.0788,82.9357,83.0788,36494.0
2017-06-28 11:05:00,110.31,110.35,110.27,110.27,18295.0,83.0788,83.1089,83.0487,83.0487,18295.0
2017-06-28 11:10:00,110.27,110.36,110.26,110.36,15204.0,83.0487,83.1165,83.0411,83.1165,15204.0
2017-06-28 11:15:00,110.36,110.38,110.26,110.37,24379.0,83.1165,83.1315,83.0411,83.124,24379.0
2017-06-28 11:20:00,110.35,110.48,110.33,110.45,66982.0,83.1089,83.2068,83.0939,83.1842,66982.0
2017-06-28 11:25:00,110.47,110.52,110.47,110.5,10824.0,83.1993,83.237,83.1993,83.2219,10824.0
2017-06-28 11:30:00,110.51,110.52,110.36,110.37,18705.0,83.2294,83.237,83.1165,83.124,18705.0
2017-06-28 11:35:00,110.39,110.46,110.38,110.39,17703.0,83.1391,83.1918,83.1315,83.1391,17703.0
2017-06-28 11:40:00,110.37,110.38,110.29,110.29,19750.0,83.124,83.1315,83.0637,83.0637,19750.0
2017-06-28 11:45:00,110.29,110.32,110.22,110.25,48510.0,83.0637,83.0863,83.011,83.0336,48510.0
2017-06-28 11:50:00,110.23,110.4,110.21,110.4,16554.0,83.0186,83.1466,83.0035,83.1466,16554.0
2017-06-28 11:55:00,110.4,110.55,110.27,110.27,101625.0,83.1466,83.2596,83.0487,83.0487,101625.0
2017-06-28 12:00:00,110.27,110.37,110.21,110.36,55871.0,83.0487,83.124,83.0035,83.1165,55871.0
2017-06-28 12:05:00,110.35,110.39,110.14,110.17,43288.0,83.1089,83.1391,82.9508,82.9734,43288.0
2017-06-28 12:10:00,110.18,110.22,109.91,109.91,73015.0,82.9809,83.011,82.7775,82.7775,73015.0
2017-06-28 12:15:00,109.89,109.98,109.61,109.97,95613.0,82.7625,82.8303,82.5516,82.8227,95613.0
2017-06-28 12:20:00,109.98,110.43,109.93,110.24,91162.0,82.8303,83.1692,82.7926,83.0261,91162.0
2017-06-28 12:25:00,110.23,110.28,110.08,110.13,13168.0,83.0186,83.0562,82.9056,82.9432,13168.0
2017-06-28 12:30:00,110.09,110.31,110.05,110.3,30197.0,82.9131,83.0788,82.883,83.0713,30197.0
2017-06-28 12:35:00,110.29,110.6,110.19,110.58,238844.0,83.0637,83.2972,82.9884,83.2822,238844.0
2017-06-28 12:40:00,110.57,110.74,110.52,110.68,48298.0,83.2746,83.4027,83.237,83.3575,48298.0
2017-06-28 12:45:00,110.67,110.67,110.37,110.48,26901.0,83.3499,83.3499,83.124,83.2068,26901.0
2017-06-28 12:50:00,110.48,110.64,110.48,110.63,10069.0,83.2068,83.3273,83.2068,83.3198,10069.0
2017-06-28 12:55:00,110.66,110.66,110.56,110.59,11825.0,83.3424,83.3424,83.2671,83.2897,11825.0
2017-06-28 13:00:00,110.61,110.62,110.48,110.6,16659.0,83.3047,83.3123,83.2068,83.2972,16659.0
2017-06-28 13:05:00,110.62,110.67,110.55,110.63,15376.0,83.3123,83.3499,83.2596,83.3198,15376.0
2017-06-28 13:10:00,110.65,110.73,110.55,110.61,15463.0,83.3349,83.3951,83.2596,83.3047,15463.0
2017-06-28 13:15:00,110.61,110.75,110.6,110.75,23581.0,83.3047,83.4102,83.2972,83.4102,23581.0
2017-06-28 13:20:00,110.76,110.78,110.67,110.76,30830.0,83.4177,83.4328,83.3499,83.4177,30830.0
2017-06-28 13:25:00,110.77,110.82,110.56,110.64,38027.0,83.4252,83.4629,83.2671,83.3273,38027.0
2017-06-28 13:30:00,110.62,110.64,110.48,110.52,18124.0,83.3123,83.3273,83.2068,83.237,18124.0
2017-06-28 13:35:00,110.52,110.64,110.52,110.62,17599.0,83.237,83.3273,83.237,83.3123,17599.0
2017-06-28 13:40:00,110.61,110.65,110.56,110.59,17425.0,83.3047,83.3349,83.2671,83.2897,17425.0
2017-06-28 13:45:00,110.58,110.62,110.46,110.54,16937.0,83.2822,83.3123,83.1918,83.252,16937.0
2017-06-28 13:50:00,110.53,110.59,110.5,110.51,13217.0,83.2445,83.2897,83.2219,83.2294,13217.0
2017-06-28 13:55:00,110.51,110.52,110.45,110.47,5572.0,83.2294,83.237,83.1842,83.1993,5572.0
2017-06-28 14:00:00,110.47,110.54,110.44,110.44,12334.0,83.1993,83.252,83.1767,83.1767,12334.0
2017-06-28 14:05:00,110.47,110.52,110.44,110.48,16215.0,83.1993,83.237,83.1767,83.2068,16215.0
2017-06-28 14:10:00,110.5,110.51,110.46,110.48,9660.0,83.2219,83.2294,83.1918,83.2068,9660.0
2017-06-28 14:15:00,110.48,110.49,110.34,110.35,23522.0,83.2068,83.2144,83.1014,83.1089,23522.0
2017-06-28 14:20:00,110.34,110.4,110.32,110.37,14834.0,83.1014,83.1466,83.0863,83.124,14834.0
2017-06-28 14:25:00,110.37,110.39,110.27,110.3,17473.0,83.124,83.1391,83.0487,83.0713,17473.0
2017-06-28 14:30:00,110.3,110.33,110.27,110.3,14462.0,83.0713,83.0939,83.0487,83.0713,14462.0
2017-06-28 14:35:00,110.3,110.32,110.28,110.3,10631.0,83.0713,83.0863,83.0562,83.0713,10631.0
2017-06-28 14:40:00,110.31,110.31,110.27,110.29,12758.0,83.0788,83.0788,83.0487,83.0637,12758.0
2017-06-28 14:45:00,110.29,110.32,110.28,110.3,10156.0,83.0637,83.0863,83.0562,83.0713,10156.0
2017-06-28 14:50:00,110.29,110.3,110.22,110.23,12349.0,83.0637,83.0713,83.011,83.0186,12349.0
2017-06-28 14:55:00,110.23,110.28,110.2,110.21,27728.0,83.0186,83.0562,82.996,83.0035,27728.0
2017-06-28 15:00:00,110.22,110.26,110.16,110.26,14215.0,83.011,83.0411,82.9658,83.0411,14215.0
2017-06-28 15:05:00,110.26,110.27,110.16,110.18,22556.0,83.0411,83.0487,82.9658,82.9809,22556.0
2017-06-28 15:10:00,110.17,110.2,110.07,110.1,29332.0,82.9734,82.996,82.898,82.9206,29332.0
2017-06-28 15:15:00,110.11,110.19,110.09,110.13,20073.0,82.9282,82.9884,82.9131,82.9432,20073.0
2017-06-28 15:20:00,110.13,110.14,110.09,110.12,22553.0,82.9432,82.9508,82.9131,82.9357,22553.0
2017-06-28 15:25:00,110.11,110.14,110.04,110.1,42435.0,82.9282,82.9508,82.8755,82.9206,42435.0
2017-06-28 15:30:00,110.09,110.15,110.02,110.05,34667.0,82.9131,82.9583,82.8604,82.883,34667.0
2017-06-28 15:35:00,110.05,110.11,110.03,110.06,45958.0,82.883,82.9282,82.8679,82.8905,45958.0
2017-06-28 15:40:00,110.07,110.07,109.99,110.04,66619.0,82.898,82.898,82.8378,82.8755,66619.0
2017-06-28 15:45:00,110.05,110.09,109.99,110.03,64148.0,82.883,82.9131,82.8378,82.8679,64148.0
2017-06-28 15:50:00,110.02,110.13,110.02,110.07,61830.0,82.8604,82.9432,82.8604,82.898,61830.0
2017-06-28 15:55:00,110.07,110.15,110.02,110.06,148663.0,82.898,82.9583,82.8604,82.8905,148663.0
2017-06-29 09:30:00,109.72,110.24,109.62,109.99,44357.0,82.6345,83.0261,82.5591,82.8378,44357.0
2017-06-29 09:35:00,109.99,110.08,109.87,109.95,8216.0,82.8378,82.9056,82.7474,82.8077,8216.0
2017-06-29 09:40:00,109.9,110.08,109.87,109.95,13190.0,82.77,82.9056,82.7474,82.8077,13190.0
2017-06-29 09:45:00,109.96,110.15,109.9,110.15,22711.0,82.8152,82.9583,82.77,82.9583,22711.0
2017-06-29 09:50:00,110.17,110.24,110.09,110.21,13094.0,82.9734,83.0261,82.9131,83.0035,13094.0
2017-06-29 09:55:00,110.18,110.21,109.95,109.95,12380.0,82.9809,83.0035,82.8077,82.8077,12380.0
2017-06-29 10:00:00,109.98,110.14,109.9,110.1,24084.0,82.8303,82.9508,82.77,82.9206,24084.0
2017-06-29 10:05:00,110.11,110.17,110.07,110.13,15164.0,82.9282,82.9734,82.898,82.9432,15164.0
2017-06-29 10:10:00,110.14,110.14,109.89,109.95,14162.0,82.9508,82.9508,82.7625,82.8077,14162.0
2017-06-29 10:15:00,109.96,110.02,109.89,109.96,7895.0,82.8152,82.8604,82.7625,82.8152,7895.0
2017-06-29 10:20:00,109.95,109.99,109.85,109.88,10012.0,82.8077,82.8378,82.7324,82.755,10012.0
2017-06-29 10:25:00,109.88,110.09,109.82,109.99,12443.0,82.755,82.9131,82.7098,82.8378,12443.0
2017-06-29 10:30:00,110.0,110.03,109.84,109.9,7144.0,82.8453,82.8679,82.7248,82.77,7144.0
2017-06-29 10:35:00,109.9,109.98,109.87,109.9,39967.0,82.77,82.8303,82.7474,82.77,39967.0
2017-06-29 10:40:00,109.9,110.04,109.85,109.98,11930.0,82.77,82.8755,82.7324,82.8303,11930.0
2017-06-29 10:45:00,110.0,110.04,109.97,109.99,14591.0,82.8453,82.8755,82.8227,82.8378,14591.0
2017-06-29 10:50:00,109.98,109.99,109.91,109.98,9603.0,82.8303,82.8378,82.7775,82.8303,9603.0
2017-06-29 10:55:00,109.95,110.04,109.88,110.03,19321.0,82.8077,82.8755,82.755,82.8679,19321.0
2017-06-29 11:00:00,110.01,110.1,109.98,110.09,24889.0,82.8529,82.9206,82.8303,82.9131,24889.0
2017-06-29 11:05:00,110.07,110.1,109.98,110.0,30806.0,82.898,82.9206,82.8303,82.8453,30806.0
2017-06-29 11:10:00,109.98,110.06,109.9,110.03,13687.0,82.8303,82.8905,82.77,82.8679,13687.0
2017-06-29 11:15:00,110.06,110.07,109.88,109.94,14583.0,82.8905,82.898,82.755,82.8001,14583.0
2017-06-29 11:20:00,109.94,110.0,109.82,109.84,13861.0,82.8001,82.8453,82.7098,82.7248,13861.0
2017-06-29 11:25:00,109.86,109.87,109.66,109.68,10120.0,82.7399,82.7474,82.5893,82.6043,10120.0
2017-06-29 11:30:00,109.71,109.73,109.42,109.64,38437.0,82.6269,82.642,82.4085,82.5742,38437.0
2017-06-29 11:35:00,109.67,109.9,109.66,109.7,26010.0,82.5968,82.77,82.5893,82.6194,26010.0
2017-06-29 11:40:00,109.69,109.85,109.69,109.79,14722.0,82.6119,82.7324,82.6119,82.6872,14722.0
2017-06-29 11:45:00,109.79,109.93,109.78,109.9,30423.0,82.6872,82.7926,82.6796,82.77,30423.0
2017-06-29 11:50:00,109.89,109.94,109.89,109.89,44685.0,82.7625,82.8001,82.7625,82.7625,44685.0
2017-06-29 11:55:00,109.9,109.99,109.89,109.92,35478.0,82.77,82.8378,82.7625,82.7851,35478.0
2017-06-29 12:00:00,109.94,110.05,109.89,110.04,44562.0,82.8001,82.883,82.7625,82.8755,44562.0
2017-06-29 12:05:00,110.01,110.12,109.99,110.01,13851.0,82.8529,82.9357,82.8378,82.8529,13851.0
2017-06-29 12:10:00,110.03,110.11,110.03,110.03,9185.0,82.8679,82.9282,82.8679,82.8679,9185.0
2017-06-29 12:15:00,110.01,110.07,109.99,110.03,17411.0,82.8529,82.898,82.8378,82.8679,17411.0
2017-06-29 12:20:00,110.05,110.07,110.02,110.04,9737.0,82.883,82.898,82.8604,82.8755,9737.0
2017-06-29 12:25:00,110.04,110.04,109.98,110.03,10873.0,82.8755,82.8755,82.8303,82.8679,10873.0
2017-06-29 12:30:00,110.02,110.08,110.0,110.02,13513.0,82.8604,82.9056,82.8453,82.8604,13513.0
2017-06-29 12:35:00,110.03,110.08,110.03,110.07,7916.0,82.8679,82.9056,82.8679,82.898,7916.0
2017-06-29 12:40:00,110.04,110.04,109.98,110.04,8152.0,82.8755,82.8755,82.8303,82.8755,8152.0
2017-06-29 12:45:00,110.01,110.11,109.99,110.06,35988.0,82.8529,82.9282,82.8378,82.8905,35988.0
2017-06-29 12:50:00,110.07,110.13,110.05,110.12,11655.0,82.898,82.9432,82.883,82.9357,11655.0
2017-06-29 12:55:00,110.11,110.13,110.02,110.04,18826.0,82.9282,82.9432,82.8604,82.8755,18826.0
2017-06-29 13:00:00,110.04,110.18,110.03,110.12,14956.0,82.8755,82.9809,82.8679,82.9357,14956.0
2017-06-29 13:05:00,110.13,110.13,109.97,110.01,15273.0,82.9432,82.9432,82.8227,82.8529,15273.0
2017-06-29 13:10:00,110.03,110.05,109.93,109.94,15581.0,82.8679,82.883,82.7926,82.8001,15581.0
2017-06-29 13:15:00,109.93,110.02,109.92,109.99,12381.0,82.7926,82.8604,82.7851,82.8378,12381.0
2017-06-29 13:20:00,109.98,109.98,109.81,109.83,21665.0,82.8303,82.8303,82.7022,82.7173,21665.0
2017-06-29 13:25:00,109.83,109.84,109.57,109.62,18780.0,82.7173,82.7248,82.5215,82.5591,18780.0
2017-06-29 13:30:00,109.65,109.92,109.64,109.9,34248.0,82.5817,82.7851,82.5742,82.77,34248.0
2017-06-29 13:35:00,109.88,109.89,109.6,109.73,22117.0,82.755,82.7625,82.5441,82.642,22117.0
2017-06-29 13:40:00,109.74,109.84,109.69,109.72,15493.0,82.6495,82.7248,82.6119,82.6345,15493.0
2017-06-29 13:45:00,109.72,109.86,109.72,109.81,13334.0,82.6345,82.7399,82.6345,82.7022,13334.0
2017-06-29 13:50:00,109.82,109.93,109.76,109.9,14910.0,82.7098,82.7926,82.6646,82.77,14910.0
2017-06-29 13:55:00,109.89,109.94,109.74,109.77,30089.0,82.7625,82.8001,82.6495,82.6721,30089.0
2017-06-29 14:00:00,109.76,109.76,109.65,109.71,18159.0,82.6646,82.6646,82.5817,82.6269,18159.0
2017-06-29 14:05:00,109.72,109.79,109.71,109.71,21396.0,82.6345,82.6872,82.6269,82.6269,21396.0
2017-06-29 14:10:00,109.72,109.8,109.71,109.8,18193.0,82.6345,82.6947,82.6269,82.6947,18193.0
2017-06-29 14:15:00,109.8,109.83,109.76,109.81,26120.0,82.6947,82.7173,82.6646,82.7022,26120.0
2017-06-29 14:20:00,109.81,109.83,109.69,109.76,24247.0,82.7022,82.7173,82.6119,82.6646,24247.0
2017-06-29 14:25:00,109.76,109.96,109.75,109.93,17552.0,82.6646,82.8152,82.657,82.7926,17552.0
2017-06-29 14:30:00,109.93,109.95,109.79,109.9,21260.0,82.7926,82.8077,82.6872,82.77,21260.0
2017-06-29 14:35:00,109.91,109.94,109.88,109.94,17981.0,82.7775,82.8001,82.755,82.8001,17981.0
2017-06-29 14:40:00,109.94,110.01,109.92,109.95,20225.0,82.8001,82.8529,82.7851,82.8077,20225.0
2017-06-29 14:45:00,109.96,109.99,109.87,109.9,15348.0,82.8152,82.8378,82.7474,82.77,15348.0
2017-06-29 14:50:00,109.9,110.01,109.9,110.0,15701.0,82.77,82.8529,82.77,82.8453,15701.0
2017-06-29 14:55:00,110.0,110.0,109.91,109.97,20494.0,82.8453,82.8453,82.7775,82.8227,20494.0
2017-06-29 15:00:00,109.97,110.06,109.97,110.04,35379.0,82.8227,82.8905,82.8227,82.8755,35379.0
2017-06-29 15:05:00,110.07,110.13,110.05,110.1,20486.0,82.898,82.9432,82.883,82.9206,20486.0
2017-06-29 15:10:00,110.1,110.1,109.99,110.02,24588.0,82.9206,82.9206,82.8378,82.8604,24588.0
2017-06-29 15:15:00,110.02,110.12,110.02,110.1,22391.0,82.8604,82.9357,82.8604,82.9206,22391.0
2017-06-29 15:20:00,110.11,110.12,110.04,110.05,23022.0,82.9282,82.9357,82.8755,82.883,23022.0
2017-06-29 15:25:00,110.06,110.06,109.91,109.98,19974.0,82.8905,82.8905,82.7775,82.8303,19974.0
2017-06-29 15:30:00,109.98,110.07,109.98,110.05,28864.0,82.8303,82.898,82.8303,82.883,28864.0
2017-06-29 15:35:00,110.06,110.11,110.05,110.1,30767.0,82.8905,82.9282,82.883,82.9206,30767.0
2017-06-29 15:40:00,110.09,110.09,109.91,109.93,52248.0,82.9131,82.9131,82.7775,82.7926,52248.0
2017-06-29 15:45:00,109.93,109.94,109.8,109.85,57561.0,82.7926,82.8001,82.6947,82.7324,57561.0
2017-06-29 15:50:00,109.85,109.96,109.83,109.94,69201.0,82.7324,82.8152,82.7173,82.8001,69201.0
2017-06-29 15:55:00,109.94,109.95,109.77,109.81,151850.0,82.8001,82.8077,82.6721,82.7022,151850.0
2017-06-30 09:30:00,110.21,110.42,110.12,110.35,43552.0,83.0035,83.1616,82.9357,83.1089,43552.0
2017-06-30 09:35:00,110.37,110.42,110.27,110.37,14967.0,83.124,83.1616,83.0487,83.124,14967.0
2017-06-30 09:40:00,110.37,110.37,110.26,110.33,10538.0,83.124,83.124,83.0411,83.0939,10538.0
2017-06-30 09:45:00,110.32,110.32,110.21,110.29,9789.0,83.0863,83.0863,83.0035,83.0637,9789.0
2017-06-30 09:50:00,110.3,110.4,110.25,110.28,8972.0,83.0713,83.1466,83.0336,83.0562,8972.0
2017-06-30 09:55:00,110.25,110.32,110.22,110.26,16240.0,83.0336,83.0863,83.011,83.0411,16240.0
2017-06-30 10:00:00,110.27,110.28,110.11,110.13,21592.0,83.0487,83.0562,82.9282,82.9432,21592.0
2017-06-30 10:05:00,110.13,110.15,109.97,109.97,23896.0,82.9432,82.9583,82.8227,82.8227,23896.0
2017-06-30 10:10:00,109.99,110.01,109.86,109.89,22574.0,82.8378,82.8529,82.7399,82.7625,22574.0
2017-06-30 10:15:00,109.89,109.99,109.86,109.97,16576.0,82.7625,82.8378,82.7399,82.8227,16576.0
2017-06-30 10:20:00,109.96,110.02,109.94,109.98,25766.0,82.8152,82.8604,82.8001,82.8303,25766.0
2017-06-30 10:25:00,110.0,110.02,109.93,109.98,8532.0,82.8453,82.8604,82.7926,82.8303,8532.0
2017-06-30 10:30:00,109.97,110.0,109.92,109.92,10474.0,82.8227,82.8453,82.7851,82.7851,10474.0
2017-06-30 10:35:00,109.94,109.99,109.89,109.9,12951.0,82.8001,82.8378,82.7625,82.77,12951.0
2017-06-30 10:40:00,109.88,110.01,109.88,109.96,19271.0,82.755,82.8529,82.755,82.8152,19271.0
2017-06-30 10:45:00,109.97,110.01,109.88,109.9,12899.0,82.8227,82.8529,82.755,82.77,12899.0
2017-06-30 10:50:00,109.91,109.92,109.75,109.77,20368.0,82.7775,82.7851,82.657,82.6721,20368.0
2017-06-30 10:55:00,109.78,109.9,109.77,109.89,13361.0,82.6796,82.77,82.6721,82.7625,13361.0
2017-06-30 11:00:00,109.9,109.98,109.89,109.94,14605.0,82.77,82.8303,82.7625,82.8001,14605.0
2017-06-30 11:05:00,109.95,110.03,109.92,110.01,13009.0,82.8077,82.8679,82.7851,82.8529,13009.0
2017-06-30 11:10:00,110.01,110.02,109.95,109.97,12223.0,82.8529,82.8604,82.8077,82.8227,12223.0
2017-06-30 11:15:00,109.97,109.98,109.86,109.86,15556.0,82.8227,82.8303,82.7399,82.7399,15556.0
2017-06-30 11:20:00,109.86,109.94,109.86,109.94,9860.0,82.7399,82.8001,82.7399,82.8001,9860.0
2017-06-30 11:25:00,109.93,109.95,109.87,109.88,12562.0,82.7926,82.8077,82.7474,82.755,12562.0
2017-06-30 11:30:00,109.9,109.95,109.8,109.86,14443.0,82.77,82.8077,82.6947,82.7399,14443.0
2017-06-30 11:35:00,109.88,109.91,109.84,109.91,28384.0,82.755,82.7775,82.7248,82.7775,28384.0
2017-06-30 11:40:00,109.91,110.02,109.9,109.99,16945.0,82.7775,82.8604,82.77,82.8378,16945.0
2017-06-30 11:45:00,109.99,110.12,109.98,110.01,11759.0,82.8378,82.9357,82.8303,82.8529,11759.0
2017-06-30 11:50:00,110.03,110.07,110.02,110.07,6001.0,82.8679,82.898,82.8604,82.898,6001.0
2017-06-30 11:55:00,110.09,110.12,110.03,110.05,7761.0,82.9131,82.9357,82.8679,82.883,7761.0
2017-06-30 12:00:00,110.05,110.09,110.05,110.07,6414.0,82.883,82.9131,82.883,82.898,6414.0
2017-06-30 12:05:00,110.07,110.1,110.04,110.07,9296.0,82.898,82.9206,82.8755,82.898,9296.0
2017-06-30 12:10:00,110.05,110.08,110.01,110.03,5187.0,82.883,82.9056,82.8529,82.8679,5187.0
2017-06-30 12:15:00,110.03,110.04,109.99,110.0,12660.0,82.8679,82.8755,82.8378,82.8453,12660.0
2017-06-30 12:20:00,110.01,110.09,109.98,110.09,10051.0,82.8529,82.9131,82.8303,82.9131,10051.0
2017-06-30 12:25:00,110.09,110.09,110.03,110.05,9815.0,82.9131,82.9131,82.8679,82.883,9815.0
2017-06-30 12:30:00,110.04,110.15,110.03,110.14,10807.0,82.8755,82.9583,82.8679,82.9508,10807.0
2017-06-30 12:35:00,110.13,110.16,110.11,110.12,12950.0,82.9432,82.9658,82.9282,82.9357,12950.0
2017-06-30 12:40:00,110.13,110.19,110.13,110.18,15812.0,82.9432,82.9884,82.9432,82.9809,15812.0
2017-06-30 12:45:00,110.18,110.18,110.1,110.11,10085.0,82.9809,82.9809,82.9206,82.9282,10085.0
2017-06-30 12:50:00,110.1,110.15,110.1,110.14,6331.0,82.9206,82.9583,82.9206,82.9508,6331.0
2017-06-30 12:55:00,110.13,110.14,110.1,110.14,6502.0,82.9432,82.9508,82.9206,82.9508,6502.0
2017-06-30 13:00:00,110.14,110.15,110.1,110.11,8932.0,82.9508,82.9583,82.9206,82.9282,8932.0
2017-06-30 13:05:00,110.11,110.15,110.11,110.15,3246.0,82.9282,82.9583,82.9282,82.9583,3246.0
2017-06-30 13:10:00,110.14,110.22,110.12,110.2,9967.0,82.9508,83.011,82.9357,82.996,9967.0
2017-06-30 13:15:00,110.21,110.26,110.2,110.24,7813.0,83.0035,83.0411,82.996,83.0261,7813.0
2017-06-30 13:20:00,110.23,110.23,110.2,110.2,13893.0,83.0186,83.0186,82.996,82.996,13893.0
2017-06-30 13:25:00,110.19,110.23,110.19,110.21,7584.0,82.9884,83.0186,82.9884,83.0035,7584.0
2017-06-30 13:30:00,110.21,110.24,110.18,110.2,14766.0,83.0035,83.0261,82.9809,82.996,14766.0
2017-06-30 13:35:00,110.19,110.3,110.18,110.3,22231.0,82.9884,83.0713,82.9809,83.0713,22231.0
2017-06-30 13:40:00,110.29,110.34,110.28,110.28,9994.0,83.0637,83.1014,83.0562,83.0562,9994.0
2017-06-30 13:45:00,110.29,110.31,110.25,110.31,9242.0,83.0637,83.0788,83.0336,83.0788,9242.0
2017-06-30 13:50:00,110.31,110.42,110.3,110.37,17279.0,83.0788,83.1616,83.0713,83.124,17279.0
2017-06-30 13:55:00,110.37,110.44,110.37,110.42,9279.0,83.124,83.1767,83.124,83.1616,9279.0
2017-06-30 14:00:00,110.41,110.49,110.37,110.48,24201.0,83.1541,83.2144,83.124,83.2068,24201.0
2017-06-30 14:05:00,110.49,110.5,110.44,110.47,20652.0,83.2144,83.2219,83.1767,83.1993,20652.0
2017-06-30 14:10:00,110.48,110.51,110.46,110.5,14624.0,83.2068,83.2294,83.1918,83.2219,14624.0
2017-06-30 14:15:00,110.5,110.58,110.48,110.54,19244.0,83.2219,83.2822,83.2068,83.252,19244.0
2017-06-30 14:20:00,110.56,110.57,110.5,110.57,18137.0,83.2671,83.2746,83.2219,83.2746,18137.0
2017-06-30 14:25:00,110.58,110.58,110.53,110.56,10769.0,83.2822,83.2822,83.2445,83.2671,10769.0
2017-06-30 14:30:00,110.56,110.6,110.55,110.59,11604.0,83.2671,83.2972,83.2596,83.2897,11604.0
2017-06-30 14:35:00,110.59,110.63,110.59,110.61,13768.0,83.2897,83.3198,83.2897,83.3047,13768.0
2017-06-30 14:40:00,110.6,110.6,110.52,110.59,23311.0,83.2972,83.2972,83.237,83.2897,23311.0
2017-06-30 14:45:00,110.58,110.68,110.57,110.68,21243.0,83.2822,83.3575,83.2746,83.3575,21243.0
2017-06-30 14:50:00,110.67,110.74,110.65,110.73,26508.0,83.3499,83.4027,83.3349,83.3951,26508.0
2017-06-30 14:55:00,110.74,110.78,110.7,110.7,22245.0,83.4027,83.4328,83.3725,83.3725,22245.0
2017-06-30 15:00:00,110.7,110.73,110.68,110.7,14975.0,83.3725,83.3951,83.3575,83.3725,14975.0
2017-06-30 15:05:00,110.7,110.73,110.66,110.68,15439.0,83.3725,83.3951,83.3424,83.3575,15439.0
2017-06-30 15:10:00,110.67,110.7,110.63,110.66,18862.0,83.3499,83.3725,83.3198,83.3424,18862.0
2017-06-30 15:15:00,110.66,110.69,110.62,110.67,24856.0,83.3424,83.365,83.3123,83.3499,24856.0
2017-06-30 15:20:00,110.66,110.7,110.61,110.68,17318.0,83.3424,83.3725,83.3047,83.3575,17318.0
2017-06-30 15:25:00,110.68,110.81,110.67,110.81,24163.0,83.3575,83.4554,83.3499,83.4554,24163.0
2017-06-30 15:30:00,110.8,110.82,110.7,110.71,33586.0,83.4478,83.4629,83.3725,83.3801,33586.0
2017-06-30 15:35:00,110.71,110.75,110.7,110.74,24639.0,83.3801,83.4102,83.3725,83.4027,24639.0
2017-06-30 15:40:00,110.74,110.87,110.73,110.86,36807.0,83.4027,83.5006,83.3951,83.493,36807.0
2017-06-30 15:45:00,110.86,111.01,110.86,110.99,102347.0,83.493,83.606,83.493,83.5909,102347.0
2017-06-30 15:50:00,110.98,111.0,110.92,111.0,79511.0,83.5834,83.5985,83.5382,83.5985,79511.0
2017-06-30 15:55:00,111.0,111.01,110.58,110.59,229915.0,83.5985,83.606,83.2822,83.2897,229915.0
2017-07-03 09:30:00,110.9,111.03,110.89,110.95,39581.0,83.5232,83.6211,83.5156,83.5608,39581.0
2017-07-03 09:35:00,110.9,111.15,110.85,111.13,21831.0,83.5232,83.7114,83.4855,83.6964,21831.0
2017-07-03 09:40:00,111.13,111.26,111.02,111.02,18759.0,83.6964,83.7943,83.6135,83.6135,18759.0
2017-07-03 09:45:00,110.98,111.12,110.96,111.01,14377.0,83.5834,83.6888,83.5683,83.606,14377.0
2017-07-03 09:50:00,111.01,111.06,110.9,111.06,22413.0,83.606,83.6437,83.5232,83.6437,22413.0
2017-07-03 09:55:00,111.07,111.13,110.9,110.9,16043.0,83.6512,83.6964,83.5232,83.5232,16043.0
2017-07-03 10:00:00,110.94,111.26,110.93,111.26,18775.0,83.5533,83.7943,83.5457,83.7943,18775.0
2017-07-03 10:05:00,111.26,111.32,111.18,111.24,13106.0,83.7943,83.8395,83.734,83.7792,13106.0
2017-07-03 10:10:00,111.22,111.23,111.12,111.2,9161.0,83.7642,83.7717,83.6888,83.7491,9161.0
2017-07-03 10:15:00,111.2,111.29,111.2,111.26,11139.0,83.7491,83.8169,83.7491,83.7943,11139.0
2017-07-03 10:20:00,111.25,111.26,111.05,111.07,11250.0,83.7868,83.7943,83.6361,83.6512,11250.0
2017-07-03 10:25:00,111.07,111.14,110.94,111.01,15384.0,83.6512,83.7039,83.5533,83.606,15384.0
2017-07-03 10:30:00,111.03,111.07,110.99,111.07,13156.0,83.6211,83.6512,83.5909,83.6512,13156.0
2017-07-03 10:35:00,111.07,111.15,111.06,111.09,16916.0,83.6512,83.7114,83.6437,83.6663,16916.0
2017-07-03 10:40:00,111.08,111.11,111.06,111.08,19107.0,83.6587,83.6813,83.6437,83.6587,19107.0
2017-07-03 10:45:00,111.08,111.24,111.07,111.17,16884.0,83.6587,83.7792,83.6512,83.7265,16884.0
2017-07-03 10:50:00,111.17,111.19,111.13,111.16,15690.0,83.7265,83.7416,83.6964,83.719,15690.0
2017-07-03 10:55:00,111.18,111.28,111.18,111.27,17330.0,83.734,83.8093,83.734,83.8018,17330.0
2017-07-03 11:00:00,111.25,111.39,111.24,111.38,18301.0,83.7868,83.8922,83.7792,83.8847,18301.0
2017-07-03 11:05:00,111.4,111.55,111.4,111.52,22312.0,83.8997,84.0127,83.8997,83.9901,22312.0
2017-07-03 11:10:00,111.51,111.52,111.42,111.44,15094.0,83.9826,83.9901,83.9148,83.9299,15094.0
2017-07-03 11:15:00,111.45,111.45,111.27,111.35,20624.0,83.9374,83.9374,83.8018,83.8621,20624.0
2017-07-03 11:20:00,111.34,111.35,111.21,111.3,16366.0,83.8545,83.8621,83.7566,83.8244,16366.0
2017-07-03 11:25:00,111.29,111.33,111.25,111.32,16019.0,83.8169,83.847,83.7868,83.8395,16019.0
2017-07-03 11:30:00,111.33,111.48,111.31,111.45,16267.0,83.847,83.96,83.8319,83.9374,16267.0
2017-07-03 11:35:00,111.49,111.58,111.4,111.58,16744.0,83.9675,84.0353,83.8997,84.0353,16744.0
2017-07-03 11:40:00,111.59,111.59,111.49,111.56,12806.0,84.0428,84.0428,83.9675,84.0202,12806.0
2017-07-03 11:45:00,111.56,111.57,111.53,111.56,11610.0,84.0202,84.0278,83.9976,84.0202,11610.0
2017-07-03 11:50:00,111.57,111.61,111.54,111.56,12023.0,84.0278,84.0579,84.0052,84.0202,12023.0
2017-07-03 11:55:00,111.57,111.64,111.54,111.58,14804.0,84.0278,84.0805,84.0052,84.0353,14804.0
2017-07-03 12:00:00,111.55,111.56,111.45,111.45,15595.0,84.0127,84.0202,83.9374,83.9374,15595.0
2017-07-03 12:05:00,111.45,111.48,111.36,111.38,18035.0,83.9374,83.96,83.8696,83.8847,18035.0
2017-07-03 12:10:00,111.38,111.38,111.23,111.23,20806.0,83.8847,83.8847,83.7717,83.7717,20806.0
2017-07-03 12:15:00,111.23,111.27,111.17,111.23,18375.0,83.7717,83.8018,83.7265,83.7717,18375.0
2017-07-03 12:20:00,111.24,111.32,111.2,111.23,24795.0,83.7792,83.8395,83.7491,83.7717,24795.0
2017-07-03 12:25:00,111.24,111.32,111.19,111.2,43985.0,83.7792,83.8395,83.7416,83.7491,43985.0
2017-07-03 12:30:00,111.2,111.22,111.12,111.16,30457.0,83.7491,83.7642,83.6888,83.719,30457.0
2017-07-03 12:35:00,111.16,111.18,111.05,111.09,22680.0,83.719,83.734,83.6361,83.6663,22680.0
2017-07-03 12:40:00,111.08,111.17,111.08,111.13,24269.0,83.6587,83.7265,83.6587,83.6964,24269.0
2017-07-03 12:45:00,111.12,111.12,110.91,110.91,49055.0,83.6888,83.6888,83.5307,83.5307,49055.0
2017-07-03 12:50:00,110.9,110.98,110.8,110.8,49851.0,83.5232,83.5834,83.4478,83.4478,49851.0
2017-07-03 12:55:00,110.8,110.8,110.58,110.62,92202.0,83.4478,83.4478,83.2822,83.3123,92202.0
2017-07-05 09:30:00,110.57,110.6,110.5,110.51,29771.0,83.2746,83.2972,83.2219,83.2294,29771.0
2017-07-05 09:35:00,110.51,110.54,110.24,110.42,19060.0,83.2294,83.252,83.0261,83.1616,19060.0
2017-07-05 09:40:00,110.43,110.7,110.43,110.5,13121.0,83.1692,83.3725,83.1692,83.2219,13121.0
2017-07-05 09:45:00,110.57,110.62,110.48,110.51,23055.0,83.2746,83.3123,83.2068,83.2294,23055.0
2017-07-05 09:50:00,110.49,110.6,110.4,110.55,30190.0,83.2144,83.2972,83.1466,83.2596,30190.0
2017-07-05 09:55:00,110.53,110.58,110.45,110.55,18040.0,83.2445,83.2822,83.1842,83.2596,18040.0
2017-07-05 10:00:00,110.59,110.64,110.52,110.53,14713.0,83.2897,83.3273,83.237,83.2445,14713.0
2017-07-05 10:05:00,110.52,110.6,110.52,110.57,13794.0,83.237,83.2972,83.237,83.2746,13794.0
2017-07-05 10:10:00,110.6,110.62,110.52,110.54,11298.0,83.2972,83.3123,83.237,83.252,11298.0
2017-07-05 10:15:00,110.53,110.56,110.46,110.5,8985.0,83.2445,83.2671,83.1918,83.2219,8985.0
2017-07-05 10:20:00,110.5,110.6,110.48,110.57,9084.0,83.2219,83.2972,83.2068,83.2746,9084.0
2017-07-05 10:25:00,110.56,110.59,110.52,110.59,13273.0,83.2671,83.2897,83.237,83.2897,13273.0
2017-07-05 10:30:00,110.57,110.57,110.42,110.5,13317.0,83.2746,83.2746,83.1616,83.2219,13317.0
2017-07-05 10:35:00,110.52,110.54,110.47,110.48,11616.0,83.237,83.252,83.1993,83.2068,11616.0
2017-07-05 10:40:00,110.48,110.68,110.46,110.68,10845.0,83.2068,83.3575,83.1918,83.3575,10845.0
2017-07-05 10:45:00,110.65,110.65,110.53,110.55,11599.0,83.3349,83.3349,83.2445,83.2596,11599.0
2017-07-05 10:50:00,110.54,110.55,110.39,110.42,14102.0,83.252,83.2596,83.1391,83.1616,14102.0
2017-07-05 10:55:00,110.43,110.43,110.34,110.38,14079.0,83.1692,83.1692,83.1014,83.1315,14079.0
2017-07-05 11:00:00,110.39,110.51,110.37,110.47,9944.0,83.1391,83.2294,83.124,83.1993,9944.0
2017-07-05 11:05:00,110.48,110.49,110.44,110.48,7689.0,83.2068,83.2144,83.1767,83.2068,7689.0
2017-07-05 11:10:00,110.49,110.61,110.46,110.61,6110.0,83.2144,83.3047,83.1918,83.3047,6110.0
2017-07-05 11:15:00,110.6,110.61,110.51,110.55,7034.0,83.2972,83.3047,83.2294,83.2596,7034.0
2017-07-05 11:20:00,110.53,110.53,110.39,110.5,8419.0,83.2445,83.2445,83.1391,83.2219,8419.0
2017-07-05 11:25:00,110.51,110.58,110.49,110.54,8952.0,83.2294,83.2822,83.2144,83.252,8952.0
2017-07-05 11:30:00,110.53,110.62,110.51,110.62,9283.0,83.2445,83.3123,83.2294,83.3123,9283.0
2017-07-05 11:35:00,110.63,110.69,110.58,110.69,25406.0,83.3198,83.365,83.2822,83.365,25406.0
2017-07-05 11:40:00,110.7,110.79,110.64,110.78,18143.0,83.3725,83.4403,83.3273,83.4328,18143.0
2017-07-05 11:45:00,110.77,110.8,110.72,110.8,12536.0,83.4252,83.4478,83.3876,83.4478,12536.0
2017-07-05 11:50:00,110.8,110.84,110.74,110.78,14631.0,83.4478,83.478,83.4027,83.4328,14631.0
2017-07-05 11:55:00,110.78,110.78,110.71,110.73,9225.0,83.4328,83.4328,83.3801,83.3951,9225.0
2017-07-05 12:00:00,110.73,110.77,110.7,110.71,10652.0,83.3951,83.4252,83.3725,83.3801,10652.0
2017-07-05 12:05:00,110.73,110.73,110.65,110.66,9863.0,83.3951,83.3951,83.3349,83.3424,9863.0
2017-07-05 12:10:00,110.66,110.66,110.61,110.62,9858.0,83.3424,83.3424,83.3047,83.3123,9858.0
2017-07-05 12:15:00,110.62,110.72,110.62,110.71,17401.0,83.3123,83.3876,83.3123,83.3801,17401.0
2017-07-05 12:20:00,110.72,110.76,110.69,110.69,6066.0,83.3876,83.4177,83.365,83.365,6066.0
2017-07-05 12:25:00,110.7,110.75,110.69,110.75,5428.0,83.3725,83.4102,83.365,83.4102,5428.0
2017-07-05 12:30:00,110.75,110.83,110.72,110.83,9549.0,83.4102,83.4704,83.3876,83.4704,9549.0
2017-07-05 12:35:00,110.83,110.87,110.8,110.81,9516.0,83.4704,83.5006,83.4478,83.4554,9516.0
2017-07-05 12:40:00,110.81,110.86,110.8,110.81,4246.0,83.4554,83.493,83.4478,83.4554,4246.0
2017-07-05 12:45:00,110.81,110.84,110.8,110.84,8262.0,83.4554,83.478,83.4478,83.478,8262.0
2017-07-05 12:50:00,110.85,110.88,110.83,110.83,13862.0,83.4855,83.5081,83.4704,83.4704,13862.0
2017-07-05 12:55:00,110.81,110.84,110.79,110.83,6476.0,83.4554,83.478,83.4403,83.4704,6476.0
2017-07-05 13:00:00,110.83,110.83,110.75,110.77,8789.0,83.4704,83.4704,83.4102,83.4252,8789.0
2017-07-05 13:05:00,110.77,110.81,110.75,110.77,11162.0,83.4252,83.4554,83.4102,83.4252,11162.0
2017-07-05 13:10:00,110.76,110.82,110.7,110.7,21692.0,83.4177,83.4629,83.3725,83.3725,21692.0
2017-07-05 13:15:00,110.7,110.77,110.7,110.75,14608.0,83.3725,83.4252,83.3725,83.4102,14608.0
2017-07-05 13:20:00,110.75,110.85,110.75,110.83,13003.0,83.4102,83.4855,83.4102,83.4704,13003.0
2017-07-05 13:25:00,110.81,110.96,110.8,110.87,18218.0,83.4554,83.5683,83.4478,83.5006,18218.0
2017-07-05 13:30:00,110.89,110.92,110.83,110.92,12838.0,83.5156,83.5382,83.4704,83.5382,12838.0
2017-07-05 13:35:00,110.91,110.98,110.9,110.96,11777.0,83.5307,83.5834,83.5232,83.5683,11777.0
2017-07-05 13:40:00,110.97,111.04,110.94,111.01,20607.0,83.5759,83.6286,83.5533,83.606,20607.0
2017-07-05 13:45:00,111.01,111.01,110.92,110.92,11459.0,83.606,83.606,83.5382,83.5382,11459.0
2017-07-05 13:50:00,110.93,111.02,110.91,111.02,14749.0,83.5457,83.6135,83.5307,83.6135,14749.0
2017-07-05 13:55:00,111.02,111.03,110.97,110.98,11116.0,83.6135,83.6211,83.5759,83.5834,11116.0
2017-07-05 14:00:00,110.98,111.15,110.94,110.97,21120.0,83.5834,83.7114,83.5533,83.5759,21120.0
2017-07-05 14:05:00,110.96,111.0,110.81,110.82,17075.0,83.5683,83.5985,83.4554,83.4629,17075.0
2017-07-05 14:10:00,110.85,110.93,110.82,110.92,18207.0,83.4855,83.5457,83.4629,83.5382,18207.0
2017-07-05 14:15:00,110.93,110.95,110.89,110.91,13601.0,83.5457,83.5608,83.5156,83.5307,13601.0
2017-07-05 14:20:00,110.91,110.95,110.9,110.95,9201.0,83.5307,83.5608,83.5232,83.5608,9201.0
2017-07-05 14:25:00,110.97,110.98,110.91,110.91,13139.0,83.5759,83.5834,83.5307,83.5307,13139.0
2017-07-05 14:30:00,110.9,110.95,110.79,110.8,11577.0,83.5232,83.5608,83.4403,83.4478,11577.0
2017-07-05 14:35:00,110.78,110.83,110.76,110.81,12767.0,83.4328,83.4704,83.4177,83.4554,12767.0
2017-07-05 14:40:00,110.81,110.81,110.75,110.8,14180.0,83.4554,83.4554,83.4102,83.4478,14180.0
2017-07-05 14:45:00,110.8,110.83,110.68,110.68,18515.0,83.4478,83.4704,83.3575,83.3575,18515.0
2017-07-05 14:50:00,110.67,110.76,110.64,110.7,16661.0,83.3499,83.4177,83.3273,83.3725,16661.0
2017-07-05 14:55:00,110.71,110.74,110.68,110.69,7902.0,83.3801,83.4027,83.3575,83.365,7902.0
2017-07-05 15:00:00,110.69,110.72,110.57,110.64,8276.0,83.365,83.3876,83.2746,83.3273,8276.0
2017-07-05 15:05:00,110.63,110.69,110.62,110.67,6908.0,83.3198,83.365,83.3123,83.3499,6908.0
2017-07-05 15:10:00,110.67,110.72,110.65,110.69,16928.0,83.3499,83.3876,83.3349,83.365,16928.0
2017-07-05 15:15:00,110.7,110.71,110.61,110.67,24923.0,83.3725,83.3801,83.3047,83.3499,24923.0
2017-07-05 15:20:00,110.66,110.68,110.58,110.58,22248.0,83.3424,83.3575,83.2822,83.2822,22248.0
2017-07-05 15:25:00,110.59,110.68,110.59,110.61,21323.0,83.2897,83.3575,83.2897,83.3047,21323.0
2017-07-05 15:30:00,110.59,110.63,110.58,110.61,20668.0,83.2897,83.3198,83.2822,83.3047,20668.0
2017-07-05 15:35:00,110.6,110.62,110.56,110.56,22844.0,83.2972,83.3123,83.2671,83.2671,22844.0
2017-07-05 15:40:00,110.56,110.65,110.54,110.59,36482.0,83.2671,83.3349,83.252,83.2897,36482.0
2017-07-05 15:45:00,110.58,110.61,110.54,110.59,30213.0,83.2822,83.3047,83.252,83.2897,30213.0
2017-07-05 15:50:00,110.59,110.61,110.5,110.57,52020.0,83.2897,83.3047,83.2219,83.2746,52020.0
2017-07-05 15:55:00,110.57,110.62,110.51,110.54,99222.0,83.2746,83.3123,83.2294,83.252,99222.0
2017-07-06 09:30:00,110.11,110.35,110.04,110.17,24754.0,82.9282,83.1089,82.8755,82.9734,24754.0
2017-07-06 09:35:00,110.16,110.21,110.02,110.08,14307.0,82.9658,83.0035,82.8604,82.9056,14307.0
2017-07-06 09:40:00,110.05,110.16,110.02,110.04,19575.0,82.883,82.9658,82.8604,82.8755,19575.0
2017-07-06 09:45:00,110.03,110.03,109.77,109.87,38293.0,82.8679,82.8679,82.6721,82.7474,38293.0
2017-07-06 09:50:00,109.87,109.98,109.82,109.94,9420.0,82.7474,82.8303,82.7098,82.8001,9420.0
2017-07-06 09:55:00,109.96,110.08,109.94,110.03,12040.0,82.8152,82.9056,82.8001,82.8679,12040.0
2017-07-06 10:00:00,110.02,110.14,110.01,110.09,10984.0,82.8604,82.9508,82.8529,82.9131,10984.0
2017-07-06 10:05:00,110.06,110.11,110.01,110.1,18500.0,82.8905,82.9282,82.8529,82.9206,18500.0
2017-07-06 10:10:00,110.07,110.24,110.07,110.24,13604.0,82.898,83.0261,82.898,83.0261,13604.0
2017-07-06 10:15:00,110.25,110.28,110.12,110.28,19122.0,83.0336,83.0562,82.9357,83.0562,19122.0
2017-07-06 10:20:00,110.28,110.29,110.17,110.18,14070.0,83.0562,83.0637,82.9734,82.9809,14070.0
2017-07-06 10:25:00,110.18,110.28,110.07,110.1,12227.0,82.9809,83.0562,82.898,82.9206,12227.0
2017-07-06 10:30:00,110.1,110.1,110.01,110.02,8646.0,82.9206,82.9206,82.8529,82.8604,8646.0
2017-07-06 10:35:00,110.01,110.04,109.9,110.04,14898.0,82.8529,82.8755,82.77,82.8755,14898.0
2017-07-06 10:40:00,110.04,110.07,109.96,109.96,10199.0,82.8755,82.898,82.8152,82.8152,10199.0
2017-07-06 10:45:00,109.94,109.96,109.88,109.95,5799.0,82.8001,82.8152,82.755,82.8077,5799.0
2017-07-06 10:50:00,109.97,110.01,109.97,109.98,6914.0,82.8227,82.8529,82.8227,82.8303,6914.0
2017-07-06 10:55:00,109.98,110.0,109.95,109.97,8747.0,82.8303,82.8453,82.8077,82.8227,8747.0
2017-07-06 11:00:00,109.98,110.18,109.98,110.18,7998.0,82.8303,82.9809,82.8303,82.9809,7998.0
2017-07-06 11:05:00,110.16,110.16,110.03,110.08,7824.0,82.9658,82.9658,82.8679,82.9056,7824.0
2017-07-06 11:10:00,110.06,110.08,110.02,110.04,6222.0,82.8905,82.9056,82.8604,82.8755,6222.0
2017-07-06 11:15:00,110.05,110.07,110.02,110.02,5280.0,82.883,82.898,82.8604,82.8604,5280.0
2017-07-06 11:20:00,110.04,110.05,109.99,110.01,8828.0,82.8755,82.883,82.8378,82.8529,8828.0
2017-07-06 11:25:00,110.02,110.04,109.99,109.99,4753.0,82.8604,82.8755,82.8378,82.8378,4753.0
2017-07-06 11:30:00,110.0,110.06,109.97,110.02,7848.0,82.8453,82.8905,82.8227,82.8604,7848.0
2017-07-06 11:35:00,110.04,110.06,109.97,110.01,13142.0,82.8755,82.8905,82.8227,82.8529,13142.0
2017-07-06 11:40:00,110.0,110.0,109.91,109.92,9801.0,82.8453,82.8453,82.7775,82.7851,9801.0
2017-07-06 11:45:00,109.92,109.94,109.91,109.93,5284.0,82.7851,82.8001,82.7775,82.7926,5284.0
2017-07-06 11:50:00,109.93,109.99,109.89,109.92,11067.0,82.7926,82.8378,82.7625,82.7851,11067.0
2017-07-06 11:55:00,109.93,110.02,109.89,110.01,9323.0,82.7926,82.8604,82.7625,82.8529,9323.0
2017-07-06 12:00:00,110.02,110.05,109.98,110.05,8799.0,82.8604,82.883,82.8303,82.883,8799.0
2017-07-06 12:05:00,110.08,110.09,110.06,110.06,3584.0,82.9056,82.9131,82.8905,82.8905,3584.0
2017-07-06 12:10:00,110.06,110.08,110.03,110.04,6472.0,82.8905,82.9056,82.8679,82.8755,6472.0
2017-07-06 12:15:00,110.03,110.08,110.0,110.05,8369.0,82.8679,82.9056,82.8453,82.883,8369.0
2017-07-06 12:20:00,110.07,110.11,110.04,110.09,6450.0,82.898,82.9282,82.8755,82.9131,6450.0
2017-07-06 12:25:00,110.07,110.07,109.9,109.9,9596.0,82.898,82.898,82.77,82.77,9596.0
2017-07-06 12:30:00,109.91,109.92,109.88,109.92,7545.0,82.7775,82.7851,82.755,82.7851,7545.0
2017-07-06 12:35:00,109.92,109.93,109.87,109.9,8307.0,82.7851,82.7926,82.7474,82.77,8307.0
2017-07-06 12:40:00,109.89,109.89,109.79,109.8,10634.0,82.7625,82.7625,82.6872,82.6947,10634.0
2017-07-06 12:45:00,109.8,109.81,109.75,109.76,12312.0,82.6947,82.7022,82.657,82.6646,12312.0
2017-07-06 12:50:00,109.77,109.82,109.77,109.78,8796.0,82.6721,82.7098,82.6721,82.6796,8796.0
2017-07-06 12:55:00,109.77,109.92,109.73,109.92,16792.0,82.6721,82.7851,82.642,82.7851,16792.0
2017-07-06 13:00:00,109.92,109.95,109.86,109.87,19919.0,82.7851,82.8077,82.7399,82.7474,19919.0
2017-07-06 13:05:00,109.87,109.91,109.83,109.9,10152.0,82.7474,82.7775,82.7173,82.77,10152.0
2017-07-06 13:10:00,109.9,109.93,109.89,109.91,8876.0,82.77,82.7926,82.7625,82.7775,8876.0
2017-07-06 13:15:00,109.93,110.05,109.92,110.04,14730.0,82.7926,82.883,82.7851,82.8755,14730.0
2017-07-06 13:20:00,110.02,110.04,110.0,110.0,9111.0,82.8604,82.8755,82.8453,82.8453,9111.0
2017-07-06 13:25:00,109.99,109.99,109.91,109.94,9128.0,82.8378,82.8378,82.7775,82.8001,9128.0
2017-07-06 13:30:00,109.95,109.95,109.87,109.9,12699.0,82.8077,82.8077,82.7474,82.77,12699.0
2017-07-06 13:35:00,109.89,109.89,109.79,109.82,12713.0,82.7625,82.7625,82.6872,82.7098,12713.0
2017-07-06 13:40:00,109.81,109.83,109.68,109.73,26094.0,82.7022,82.7173,82.6043,82.642,26094.0
2017-07-06 13:45:00,109.75,109.77,109.72,109.76,8778.0,82.657,82.6721,82.6345,82.6646,8778.0
2017-07-06 13:50:00,109.76,109.76,109.7,109.71,6943.0,82.6646,82.6646,82.6194,82.6269,6943.0
2017-07-06 13:55:00,109.74,109.75,109.67,109.73,16624.0,82.6495,82.657,82.5968,82.642,16624.0
2017-07-06 14:00:00,109.74,109.74,109.68,109.72,12631.0,82.6495,82.6495,82.6043,82.6345,12631.0
2017-07-06 14:05:00,109.7,109.7,109.61,109.63,12961.0,82.6194,82.6194,82.5516,82.5667,12961.0
2017-07-06 14:10:00,109.61,109.67,109.56,109.62,10266.0,82.5516,82.5968,82.5139,82.5591,10266.0
2017-07-06 14:15:00,109.59,109.62,109.51,109.59,11072.0,82.5365,82.5591,82.4763,82.5365,11072.0
2017-07-06 14:20:00,109.58,109.65,109.58,109.62,6165.0,82.529,82.5817,82.529,82.5591,6165.0
2017-07-06 14:25:00,109.62,109.66,109.61,109.66,8452.0,82.5591,82.5893,82.5516,82.5893,8452.0
2017-07-06 14:30:00,109.64,109.64,109.54,109.6,11403.0,82.5742,82.5742,82.4989,82.5441,11403.0
2017-07-06 14:35:00,109.61,109.62,109.51,109.54,13591.0,82.5516,82.5591,82.4763,82.4989,13591.0
2017-07-06 14:40:00,109.53,109.61,109.48,109.57,18170.0,82.4914,82.5516,82.4537,82.5215,18170.0
2017-07-06 14:45:00,109.57,109.59,109.5,109.56,14485.0,82.5215,82.5365,82.4688,82.5139,14485.0
2017-07-06 14:50:00,109.54,109.6,109.53,109.6,13633.0,82.4989,82.5441,82.4914,82.5441,13633.0
2017-07-06 14:55:00,109.6,109.65,109.58,109.62,11481.0,82.5441,82.5817,82.529,82.5591,11481.0
2017-07-06 15:00:00,109.61,109.67,109.6,109.66,9190.0,82.5516,82.5968,82.5441,82.5893,9190.0
2017-07-06 15:05:00,109.66,109.68,109.58,109.61,24939.0,82.5893,82.6043,82.529,82.5516,24939.0
2017-07-06 15:10:00,109.61,109.61,109.49,109.49,16675.0,82.5516,82.5516,82.4612,82.4612,16675.0
2017-07-06 15:15:00,109.51,109.58,109.5,109.54,11108.0,82.4763,82.529,82.4688,82.4989,11108.0
2017-07-06 15:20:00,109.54,109.55,109.45,109.48,20242.0,82.4989,82.5064,82.4311,82.4537,20242.0
2017-07-06 15:25:00,109.47,109.47,109.36,109.4,16805.0,82.4462,82.4462,82.3633,82.3934,16805.0
2017-07-06 15:30:00,109.37,109.41,109.28,109.35,18737.0,82.3709,82.401,82.3031,82.3558,18737.0
2017-07-06 15:35:00,109.34,109.35,109.2,109.2,31052.0,82.3483,82.3558,82.2428,82.2428,31052.0
2017-07-06 15:40:00,109.2,109.25,109.09,109.14,47137.0,82.2428,82.2805,82.16,82.1976,47137.0
2017-07-06 15:45:00,109.13,109.29,109.13,109.28,38673.0,82.1901,82.3106,82.1901,82.3031,38673.0
2017-07-06 15:50:00,109.28,109.4,109.26,109.39,56840.0,82.3031,82.3934,82.288,82.3859,56840.0
2017-07-06 15:55:00,109.39,109.39,109.26,109.26,116921.0,82.3859,82.3859,82.288,82.288,116921.0
2017-07-07 09:30:00,109.44,109.86,109.41,109.85,43269.0,82.4236,82.7399,82.401,82.7324,43269.0
2017-07-07 09:35:00,109.74,109.83,109.32,109.45,15199.0,82.6495,82.7173,82.3332,82.4311,15199.0
2017-07-07 09:40:00,109.45,109.53,109.37,109.4,10789.0,82.4311,82.4914,82.3709,82.3934,10789.0
2017-07-07 09:45:00,109.42,109.42,109.28,109.28,17620.0,82.4085,82.4085,82.3031,82.3031,17620.0
2017-07-07 09:50:00,109.29,109.39,109.26,109.27,20620.0,82.3106,82.3859,82.288,82.2955,20620.0
2017-07-07 09:55:00,109.26,109.33,109.22,109.22,14564.0,82.288,82.3407,82.2579,82.2579,14564.0
2017-07-07 10:00:00,109.22,109.3,109.19,109.29,8704.0,82.2579,82.3181,82.2353,82.3106,8704.0
2017-07-07 10:05:00,109.29,109.31,109.2,109.22,11130.0,82.3106,82.3257,82.2428,82.2579,11130.0
2017-07-07 10:10:00,109.21,109.29,109.16,109.27,11633.0,82.2503,82.3106,82.2127,82.2955,11633.0
2017-07-07 10:15:00,109.26,109.27,109.19,109.2,6673.0,82.288,82.2955,82.2353,82.2428,6673.0
2017-07-07 10:20:00,109.19,109.27,109.17,109.23,14182.0,82.2353,82.2955,82.2202,82.2654,14182.0
2017-07-07 10:25:00,109.21,109.3,109.21,109.23,4758.0,82.2503,82.3181,82.2503,82.2654,4758.0
2017-07-07 10:30:00,109.27,109.39,109.27,109.38,8164.0,82.2955,82.3859,82.2955,82.3784,8164.0
2017-07-07 10:35:00,109.37,109.39,109.33,109.34,9898.0,82.3709,82.3859,82.3407,82.3483,9898.0
2017-07-07 10:40:00,109.34,109.39,109.3,109.37,9507.0,82.3483,82.3859,82.3181,82.3709,9507.0
2017-07-07 10:45:00,109.37,109.38,109.33,109.33,10155.0,82.3709,82.3784,82.3407,82.3407,10155.0
2017-07-07 10:50:00,109.33,109.4,109.28,109.29,8580.0,82.3407,82.3934,82.3031,82.3106,8580.0
2017-07-07 10:55:00,109.29,109.34,109.23,109.32,12059.0,82.3106,82.3483,82.2654,82.3332,12059.0
2017-07-07 11:00:00,109.31,109.34,109.27,109.3,11067.0,82.3257,82.3483,82.2955,82.3181,11067.0
2017-07-07 11:05:00,109.29,109.32,109.25,109.31,8745.0,82.3106,82.3332,82.2805,82.3257,8745.0
2017-07-07 11:10:00,109.31,109.33,109.29,109.31,19317.0,82.3257,82.3407,82.3106,82.3257,19317.0
2017-07-07 11:15:00,109.33,109.38,109.33,109.37,13323.0,82.3407,82.3784,82.3407,82.3709,13323.0
2017-07-07 11:20:00,109.36,109.54,109.36,109.53,8881.0,82.3633,82.4989,82.3633,82.4914,8881.0
2017-07-07 11:25:00,109.54,109.64,109.49,109.64,12373.0,82.4989,82.5742,82.4612,82.5742,12373.0
2017-07-07 11:30:00,109.64,109.7,109.62,109.67,13888.0,82.5742,82.6194,82.5591,82.5968,13888.0
2017-07-07 11:35:00,109.69,109.75,109.65,109.65,9017.0,82.6119,82.657,82.5817,82.5817,9017.0
2017-07-07 11:40:00,109.64,109.73,109.64,109.7,9236.0,82.5742,82.642,82.5742,82.6194,9236.0
2017-07-07 11:45:00,109.7,109.74,109.69,109.73,9079.0,82.6194,82.6495,82.6119,82.642,9079.0
2017-07-07 11:50:00,109.74,109.87,109.73,109.85,24376.0,82.6495,82.7474,82.642,82.7324,24376.0
2017-07-07 11:55:00,109.84,109.93,109.83,109.92,14405.0,82.7248,82.7926,82.7173,82.7851,14405.0
2017-07-07 12:00:00,109.92,109.96,109.9,109.95,14961.0,82.7851,82.8152,82.77,82.8077,14961.0
2017-07-07 12:05:00,109.94,109.95,109.91,109.95,19456.0,82.8001,82.8077,82.7775,82.8077,19456.0
2017-07-07 12:10:00,109.94,109.95,109.89,109.94,18563.0,82.8001,82.8077,82.7625,82.8001,18563.0
2017-07-07 12:15:00,109.95,109.97,109.86,109.86,13722.0,82.8077,82.8227,82.7399,82.7399,13722.0
2017-07-07 12:20:00,109.87,109.99,109.86,109.99,8500.0,82.7474,82.8378,82.7399,82.8378,8500.0
2017-07-07 12:25:00,109.99,110.01,109.95,109.99,13123.0,82.8378,82.8529,82.8077,82.8378,13123.0
2017-07-07 12:30:00,109.99,110.0,109.94,109.97,11463.0,82.8378,82.8453,82.8001,82.8227,11463.0
2017-07-07 12:35:00,109.98,110.02,109.97,109.98,8866.0,82.8303,82.8604,82.8227,82.8303,8866.0
2017-07-07 12:40:00,109.98,110.01,109.98,109.98,7956.0,82.8303,82.8529,82.8303,82.8303,7956.0
2017-07-07 12:45:00,109.99,110.04,109.98,110.02,14316.0,82.8378,82.8755,82.8303,82.8604,14316.0
2017-07-07 12:50:00,110.02,110.06,110.0,110.02,21063.0,82.8604,82.8905,82.8453,82.8604,21063.0
2017-07-07 12:55:00,110.02,110.06,110.01,110.05,10037.0,82.8604,82.8905,82.8529,82.883,10037.0
2017-07-07 13:00:00,110.05,110.09,110.04,110.08,9566.0,82.883,82.9131,82.8755,82.9056,9566.0
2017-07-07 13:05:00,110.08,110.17,110.07,110.15,12446.0,82.9056,82.9734,82.898,82.9583,12446.0
2017-07-07 13:10:00,110.17,110.22,110.16,110.2,12668.0,82.9734,83.011,82.9658,82.996,12668.0
2017-07-07 13:15:00,110.2,110.26,110.2,110.26,9154.0,82.996,83.0411,82.996,83.0411,9154.0
2017-07-07 13:20:00,110.25,110.26,110.21,110.22,12019.0,83.0336,83.0411,83.0035,83.011,12019.0
2017-07-07 13:25:00,110.23,110.25,110.18,110.18,14813.0,83.0186,83.0336,82.9809,82.9809,14813.0
2017-07-07 13:30:00,110.19,110.23,110.18,110.2,8333.0,82.9884,83.0186,82.9809,82.996,8333.0
2017-07-07 13:35:00,110.22,110.33,110.22,110.32,13288.0,83.011,83.0939,83.011,83.0863,13288.0
2017-07-07 13:40:00,110.3,110.34,110.3,110.3,10477.0,83.0713,83.1014,83.0713,83.0713,10477.0
2017-07-07 13:45:00,110.3,110.31,110.25,110.25,10476.0,83.0713,83.0788,83.0336,83.0336,10476.0
2017-07-07 13:50:00,110.26,110.28,110.25,110.25,11590.0,83.0411,83.0562,83.0336,83.0336,11590.0
2017-07-07 13:55:00,110.26,110.38,110.26,110.38,14518.0,83.0411,83.1315,83.0411,83.1315,14518.0
2017-07-07 14:00:00,110.37,110.37,110.28,110.29,21005.0,83.124,83.124,83.0562,83.0637,21005.0
2017-07-07 14:05:00,110.31,110.31,110.22,110.22,8647.0,83.0788,83.0788,83.011,83.011,8647.0
2017-07-07 14:10:00,110.22,110.26,110.19,110.19,22349.0,83.011,83.0411,82.9884,82.9884,22349.0
2017-07-07 14:15:00,110.2,110.26,110.2,110.24,12983.0,82.996,83.0411,82.996,83.0261,12983.0
2017-07-07 14:20:00,110.24,110.27,110.2,110.2,13426.0,83.0261,83.0487,82.996,82.996,13426.0
2017-07-07 14:25:00,110.2,110.25,110.19,110.25,12130.0,82.996,83.0336,82.9884,83.0336,12130.0
2017-07-07 14:30:00,110.25,110.28,110.24,110.27,13897.0,83.0336,83.0562,83.0261,83.0487,13897.0
2017-07-07 14:35:00,110.27,110.29,110.24,110.27,12125.0,83.0487,83.0637,83.0261,83.0487,12125.0
2017-07-07 14:40:00,110.27,110.28,110.22,110.25,13739.0,83.0487,83.0562,83.011,83.0336,13739.0
2017-07-07 14:45:00,110.24,110.28,110.24,110.26,10575.0,83.0261,83.0562,83.0261,83.0411,10575.0
2017-07-07 14:50:00,110.25,110.3,110.24,110.29,11333.0,83.0336,83.0713,83.0261,83.0637,11333.0
2017-07-07 14:55:00,110.3,110.3,110.27,110.28,14016.0,83.0713,83.0713,83.0487,83.0562,14016.0
2017-07-07 15:00:00,110.28,110.32,110.26,110.32,22691.0,83.0562,83.0863,83.0411,83.0863,22691.0
2017-07-07 15:05:00,110.32,110.39,110.32,110.39,24576.0,83.0863,83.1391,83.0863,83.1391,24576.0
2017-07-07 15:10:00,110.39,110.42,110.37,110.39,12612.0,83.1391,83.1616,83.124,83.1391,12612.0
2017-07-07 15:15:00,110.4,110.45,110.38,110.45,14852.0,83.1466,83.1842,83.1315,83.1842,14852.0
2017-07-07 15:20:00,110.45,110.51,110.43,110.5,14119.0,83.1842,83.2294,83.1692,83.2219,14119.0
2017-07-07 15:25:00,110.5,110.51,110.47,110.51,15037.0,83.2219,83.2294,83.1993,83.2294,15037.0
2017-07-07 15:30:00,110.51,110.54,110.47,110.49,42889.0,83.2294,83.252,83.1993,83.2144,42889.0
2017-07-07 15:35:00,110.5,110.5,110.45,110.5,18990.0,83.2219,83.2219,83.1842,83.2219,18990.0
2017-07-07 15:40:00,110.5,110.61,110.49,110.6,43583.0,83.2219,83.3047,83.2144,83.2972,43583.0
2017-07-07 15:45:00,110.6,110.62,110.47,110.47,44731.0,83.2972,83.3123,83.1993,83.1993,44731.0
2017-07-07 15:50:00,110.47,110.55,110.47,110.52,45905.0,83.1993,83.2596,83.1993,83.237,45905.0
2017-07-07 15:55:00,110.51,110.52,110.34,110.37,69012.0,83.2294,83.237,83.1014,83.124,69012.0
2017-07-10 09:30:00,110.15,110.15,109.79,110.13,44446.0,82.9583,82.9583,82.6872,82.9432,44446.0
2017-07-10 09:35:00,110.15,110.3,110.04,110.12,17508.0,82.9583,83.0713,82.8755,82.9357,17508.0
2017-07-10 09:40:00,110.1,110.32,110.04,110.05,25686.0,82.9206,83.0863,82.8755,82.883,25686.0
2017-07-10 09:45:00,110.03,110.16,110.03,110.12,11004.0,82.8679,82.9658,82.8679,82.9357,11004.0
2017-07-10 09:50:00,110.16,110.24,110.07,110.08,12882.0,82.9658,83.0261,82.898,82.9056,12882.0
2017-07-10 09:55:00,110.06,110.12,110.05,110.08,13417.0,82.8905,82.9357,82.883,82.9056,13417.0
2017-07-10 10:00:00,110.06,110.28,110.06,110.24,9178.0,82.8905,83.0562,82.8905,83.0261,9178.0
2017-07-10 10:05:00,110.28,110.44,110.28,110.39,11460.0,83.0562,83.1767,83.0562,83.1391,11460.0
2017-07-10 10:10:00,110.4,110.48,110.4,110.47,4235.0,83.1466,83.2068,83.1466,83.1993,4235.0
2017-07-10 10:15:00,110.48,110.48,110.36,110.43,8429.0,83.2068,83.2068,83.1165,83.1692,8429.0
2017-07-10 10:20:00,110.46,110.55,110.44,110.46,9267.0,83.1918,83.2596,83.1767,83.1918,9267.0
2017-07-10 10:25:00,110.46,110.52,110.46,110.52,8877.0,83.1918,83.237,83.1918,83.237,8877.0
2017-07-10 10:30:00,110.52,110.56,110.51,110.54,11042.0,83.237,83.2671,83.2294,83.252,11042.0
2017-07-10 10:35:00,110.54,110.56,110.47,110.5,21148.0,83.252,83.2671,83.1993,83.2219,21148.0
2017-07-10 10:40:00,110.5,110.52,110.39,110.41,19544.0,83.2219,83.237,83.1391,83.1541,19544.0
2017-07-10 10:45:00,110.41,110.42,110.35,110.39,14834.0,83.1541,83.1616,83.1089,83.1391,14834.0
2017-07-10 10:50:00,110.39,110.45,110.37,110.45,22935.0,83.1391,83.1842,83.124,83.1842,22935.0
2017-07-10 10:55:00,110.46,110.54,110.44,110.45,23852.0,83.1918,83.252,83.1767,83.1842,23852.0
2017-07-10 11:00:00,110.45,110.49,110.33,110.33,13898.0,83.1842,83.2144,83.0939,83.0939,13898.0
2017-07-10 11:05:00,110.34,110.37,110.29,110.33,6529.0,83.1014,83.124,83.0637,83.0939,6529.0
2017-07-10 11:10:00,110.32,110.34,110.29,110.33,10610.0,83.0863,83.1014,83.0637,83.0939,10610.0
2017-07-10 11:15:00,110.32,110.33,110.28,110.3,16172.0,83.0863,83.0939,83.0562,83.0713,16172.0
2017-07-10 11:20:00,110.3,110.39,110.3,110.36,11440.0,83.0713,83.1391,83.0713,83.1165,11440.0
2017-07-10 11:25:00,110.35,110.39,110.31,110.38,10690.0,83.1089,83.1391,83.0788,83.1315,10690.0
2017-07-10 11:30:00,110.38,110.45,110.38,110.38,10445.0,83.1315,83.1842,83.1315,83.1315,10445.0
2017-07-10 11:35:00,110.39,110.4,110.35,110.36,13894.0,83.1391,83.1466,83.1089,83.1165,13894.0
2017-07-10 11:40:00,110.37,110.37,110.3,110.33,10522.0,83.124,83.124,83.0713,83.0939,10522.0
2017-07-10 11:45:00,110.33,110.41,110.33,110.4,9546.0,83.0939,83.1541,83.0939,83.1466,9546.0
2017-07-10 11:50:00,110.41,110.44,110.38,110.38,10795.0,83.1541,83.1767,83.1315,83.1315,10795.0
2017-07-10 11:55:00,110.4,110.41,110.38,110.41,9051.0,83.1466,83.1541,83.1315,83.1541,9051.0
2017-07-10 12:00:00,110.41,110.49,110.41,110.46,9056.0,83.1541,83.2144,83.1541,83.1918,9056.0
2017-07-10 12:05:00,110.47,110.5,110.44,110.49,14372.0,83.1993,83.2219,83.1767,83.2144,14372.0
2017-07-10 12:10:00,110.49,110.51,110.47,110.48,19781.0,83.2144,83.2294,83.1993,83.2068,19781.0
2017-07-10 12:15:00,110.48,110.55,110.47,110.54,25640.0,83.2068,83.2596,83.1993,83.252,25640.0
2017-07-10 12:20:00,110.54,110.55,110.49,110.49,13436.0,83.252,83.2596,83.2144,83.2144,13436.0
2017-07-10 12:25:00,110.5,110.51,110.47,110.48,25856.0,83.2219,83.2294,83.1993,83.2068,25856.0
2017-07-10 12:30:00,110.48,110.49,110.46,110.47,7997.0,83.2068,83.2144,83.1918,83.1993,7997.0
2017-07-10 12:35:00,110.47,110.51,110.46,110.51,9416.0,83.1993,83.2294,83.1918,83.2294,9416.0
2017-07-10 12:40:00,110.5,110.51,110.49,110.51,9715.0,83.2219,83.2294,83.2144,83.2294,9715.0
2017-07-10 12:45:00,110.5,110.51,110.49,110.51,7450.0,83.2219,83.2294,83.2144,83.2294,7450.0
2017-07-10 12:50:00,110.5,110.51,110.48,110.49,7776.0,83.2219,83.2294,83.2068,83.2144,7776.0
2017-07-10 12:55:00,110.5,110.5,110.49,110.49,2715.0,83.2219,83.2219,83.2144,83.2144,2715.0
2017-07-10 13:00:00,110.5,110.5,110.46,110.5,7561.0,83.2219,83.2219,83.1918,83.2219,7561.0
2017-07-10 13:05:00,110.5,110.51,110.48,110.5,4390.0,83.2219,83.2294,83.2068,83.2219,4390.0
2017-07-10 13:10:00,110.51,110.53,110.5,110.52,9543.0,83.2294,83.2445,83.2219,83.237,9543.0
2017-07-10 13:15:00,110.52,110.54,110.51,110.52,5653.0,83.237,83.252,83.2294,83.237,5653.0
2017-07-10 13:20:00,110.53,110.57,110.52,110.57,9430.0,83.2445,83.2746,83.237,83.2746,9430.0
2017-07-10 13:25:00,110.56,110.59,110.56,110.57,9376.0,83.2671,83.2897,83.2671,83.2746,9376.0
2017-07-10 13:30:00,110.58,110.59,110.54,110.54,9002.0,83.2822,83.2897,83.252,83.252,9002.0
2017-07-10 13:35:00,110.54,110.55,110.5,110.51,6481.0,83.252,83.2596,83.2219,83.2294,6481.0
2017-07-10 13:40:00,110.52,110.55,110.52,110.54,6678.0,83.237,83.2596,83.237,83.252,6678.0
2017-07-10 13:45:00,110.55,110.59,110.54,110.56,15070.0,83.2596,83.2897,83.252,83.2671,15070.0
2017-07-10 13:50:00,110.56,110.56,110.5,110.53,15407.0,83.2671,83.2671,83.2219,83.2445,15407.0
2017-07-10 13:55:00,110.51,110.53,110.49,110.49,18596.0,83.2294,83.2445,83.2144,83.2144,18596.0
2017-07-10 14:00:00,110.51,110.53,110.43,110.45,12551.0,83.2294,83.2445,83.1692,83.1842,12551.0
2017-07-10 14:05:00,110.46,110.49,110.44,110.45,14877.0,83.1918,83.2144,83.1767,83.1842,14877.0
2017-07-10 14:10:00,110.45,110.48,110.43,110.44,13259.0,83.1842,83.2068,83.1692,83.1767,13259.0
2017-07-10 14:15:00,110.44,110.53,110.44,110.53,17243.0,83.1767,83.2445,83.1767,83.2445,17243.0
2017-07-10 14:20:00,110.54,110.54,110.5,110.51,17987.0,83.252,83.252,83.2219,83.2294,17987.0
2017-07-10 14:25:00,110.52,110.54,110.49,110.5,10497.0,83.237,83.252,83.2144,83.2219,10497.0
2017-07-10 14:30:00,110.5,110.52,110.48,110.48,17735.0,83.2219,83.237,83.2068,83.2068,17735.0
2017-07-10 14:35:00,110.49,110.5,110.47,110.49,7301.0,83.2144,83.2219,83.1993,83.2144,7301.0
2017-07-10 14:40:00,110.48,110.49,110.45,110.47,6193.0,83.2068,83.2144,83.1842,83.1993,6193.0
2017-07-10 14:45:00,110.47,110.48,110.43,110.43,8538.0,83.1993,83.2068,83.1692,83.1692,8538.0
2017-07-10 14:50:00,110.43,110.45,110.42,110.43,5253.0,83.1692,83.1842,83.1616,83.1692,5253.0
2017-07-10 14:55:00,110.42,110.43,110.32,110.33,28733.0,83.1616,83.1692,83.0863,83.0939,28733.0
2017-07-10 15:00:00,110.33,110.35,110.31,110.34,9900.0,83.0939,83.1089,83.0788,83.1014,9900.0
2017-07-10 15:05:00,110.35,110.36,110.32,110.35,25113.0,83.1089,83.1165,83.0863,83.1089,25113.0
2017-07-10 15:10:00,110.34,110.35,110.32,110.33,15636.0,83.1014,83.1089,83.0863,83.0939,15636.0
2017-07-10 15:15:00,110.33,110.35,110.29,110.35,26268.0,83.0939,83.1089,83.0637,83.1089,26268.0
2017-07-10 15:20:00,110.34,110.36,110.32,110.35,21945.0,83.1014,83.1165,83.0863,83.1089,21945.0
2017-07-10 15:25:00,110.34,110.36,110.29,110.3,43816.0,83.1014,83.1165,83.0637,83.0713,43816.0
2017-07-10 15:30:00,110.3,110.33,110.29,110.3,31993.0,83.0713,83.0939,83.0637,83.0713,31993.0
2017-07-10 15:35:00,110.3,110.36,110.3,110.35,29330.0,83.0713,83.1165,83.0713,83.1089,29330.0
2017-07-10 15:40:00,110.36,110.46,110.36,110.41,53349.0,83.1165,83.1918,83.1165,83.1541,53349.0
2017-07-10 15:45:00,110.42,110.44,110.38,110.39,36262.0,83.1616,83.1767,83.1315,83.1391,36262.0
2017-07-10 15:50:00,110.39,110.4,110.31,110.35,41085.0,83.1391,83.1466,83.0788,83.1089,41085.0
2017-07-10 15:55:00,110.35,110.35,110.2,110.23,133430.0,83.1089,83.1089,82.996,83.0186,133430.0
2017-07-11 09:30:00,110.25,110.29,110.01,110.04,34791.0,83.0336,83.0637,82.8529,82.8755,34791.0
2017-07-11 09:35:00,110.04,110.08,109.86,110.01,36300.0,82.8755,82.9056,82.7399,82.8529,36300.0
2017-07-11 09:40:00,109.99,110.08,109.96,110.06,9334.0,82.8378,82.9056,82.8152,82.8905,9334.0
2017-07-11 09:45:00,110.09,110.17,110.06,110.12,27262.0,82.9131,82.9734,82.8905,82.9357,27262.0
2017-07-11 09:50:00,110.12,110.24,110.09,110.13,32984.0,82.9357,83.0261,82.9131,82.9432,32984.0
2017-07-11 09:55:00,110.14,110.22,110.09,110.14,12069.0,82.9508,83.011,82.9131,82.9508,12069.0
2017-07-11 10:00:00,110.11,110.25,110.11,110.21,25026.0,82.9282,83.0336,82.9282,83.0035,25026.0
2017-07-11 10:05:00,110.23,110.23,110.12,110.12,11819.0,83.0186,83.0186,82.9357,82.9357,11819.0
2017-07-11 10:10:00,110.12,110.18,110.11,110.15,12741.0,82.9357,82.9809,82.9282,82.9583,12741.0
2017-07-11 10:15:00,110.15,110.17,110.1,110.13,12402.0,82.9583,82.9734,82.9206,82.9432,12402.0
2017-07-11 10:20:00,110.12,110.21,110.09,110.17,8577.0,82.9357,83.0035,82.9131,82.9734,8577.0
2017-07-11 10:25:00,110.17,110.21,110.04,110.11,9891.0,82.9734,83.0035,82.8755,82.9282,9891.0
2017-07-11 10:30:00,110.09,110.12,110.07,110.07,10089.0,82.9131,82.9357,82.898,82.898,10089.0
2017-07-11 10:35:00,110.07,110.17,110.07,110.16,13123.0,82.898,82.9734,82.898,82.9658,13123.0
2017-07-11 10:40:00,110.18,110.27,110.15,110.22,16852.0,82.9809,83.0487,82.9583,83.011,16852.0
2017-07-11 10:45:00,110.22,110.29,110.19,110.21,18322.0,83.011,83.0637,82.9884,83.0035,18322.0
2017-07-11 10:50:00,110.21,110.29,110.2,110.2,52765.0,83.0035,83.0637,82.996,82.996,52765.0
2017-07-11 10:55:00,110.2,110.32,110.2,110.32,17845.0,82.996,83.0863,82.996,83.0863,17845.0
2017-07-11 11:00:00,110.3,110.36,110.29,110.35,55694.0,83.0713,83.1165,83.0637,83.1089,55694.0
2017-07-11 11:05:00,110.35,110.37,110.28,110.28,28619.0,83.1089,83.124,83.0562,83.0562,28619.0
2017-07-11 11:10:00,110.28,110.3,110.16,110.16,17057.0,83.0562,83.0713,82.9658,82.9658,17057.0
2017-07-11 11:15:00,110.15,110.16,110.08,110.1,12060.0,82.9583,82.9658,82.9056,82.9206,12060.0
2017-07-11 11:20:00,110.09,110.09,109.81,109.82,34903.0,82.9131,82.9131,82.7022,82.7098,34903.0
2017-07-11 11:25:00,109.81,109.86,109.56,109.86,31258.0,82.7022,82.7399,82.5139,82.7399,31258.0
2017-07-11 11:30:00,109.84,109.93,109.75,109.87,24608.0,82.7248,82.7926,82.657,82.7474,24608.0
2017-07-11 11:35:00,109.84,109.96,109.84,109.9,10890.0,82.7248,82.8152,82.7248,82.77,10890.0
2017-07-11 11:40:00,109.91,109.96,109.86,109.95,10607.0,82.7775,82.8152,82.7399,82.8077,10607.0
2017-07-11 11:45:00,109.97,110.0,109.92,109.97,13087.0,82.8227,82.8453,82.7851,82.8227,13087.0
2017-07-11 11:50:00,109.98,110.0,109.94,109.95,9544.0,82.8303,82.8453,82.8001,82.8077,9544.0
2017-07-11 11:55:00,109.96,109.97,109.84,109.87,23906.0,82.8152,82.8227,82.7248,82.7474,23906.0
2017-07-11 12:00:00,109.88,109.98,109.88,109.92,16401.0,82.755,82.8303,82.755,82.7851,16401.0
2017-07-11 12:05:00,109.92,109.94,109.85,109.91,12069.0,82.7851,82.8001,82.7324,82.7775,12069.0
2017-07-11 12:10:00,109.91,109.92,109.86,109.87,9550.0,82.7775,82.7851,82.7399,82.7474,9550.0
2017-07-11 12:15:00,109.87,109.87,109.76,109.79,12451.0,82.7474,82.7474,82.6646,82.6872,12451.0
2017-07-11 12:20:00,109.81,110.09,109.78,110.04,27025.0,82.7022,82.9131,82.6796,82.8755,27025.0
2017-07-11 12:25:00,110.07,110.1,109.94,110.03,16864.0,82.898,82.9206,82.8001,82.8679,16864.0
2017-07-11 12:30:00,110.04,110.08,110.02,110.04,9950.0,82.8755,82.9056,82.8604,82.8755,9950.0
2017-07-11 12:35:00,110.04,110.23,110.02,110.23,25514.0,82.8755,83.0186,82.8604,83.0186,25514.0
2017-07-11 12:40:00,110.2,110.21,110.13,110.2,9397.0,82.996,83.0035,82.9432,82.996,9397.0
2017-07-11 12:45:00,110.2,110.22,110.06,110.08,13895.0,82.996,83.011,82.8905,82.9056,13895.0
2017-07-11 12:50:00,110.1,110.17,110.07,110.17,14743.0,82.9206,82.9734,82.898,82.9734,14743.0
2017-07-11 12:55:00,110.17,110.2,110.15,110.2,16476.0,82.9734,82.996,82.9583,82.996,16476.0
2017-07-11 13:00:00,110.19,110.21,110.04,110.08,11859.0,82.9884,83.0035,82.8755,82.9056,11859.0
2017-07-11 13:05:00,110.08,110.11,110.03,110.03,10299.0,82.9056,82.9282,82.8679,82.8679,10299.0
2017-07-11 13:10:00,110.04,110.07,109.86,109.92,18493.0,82.8755,82.898,82.7399,82.7851,18493.0
2017-07-11 13:15:00,109.92,109.95,109.89,109.92,21941.0,82.7851,82.8077,82.7625,82.7851,21941.0
2017-07-11 13:20:00,109.92,109.95,109.89,109.95,8411.0,82.7851,82.8077,82.7625,82.8077,8411.0
2017-07-11 13:25:00,109.94,109.96,109.9,109.94,10073.0,82.8001,82.8152,82.77,82.8001,10073.0
2017-07-11 13:30:00,109.95,109.98,109.94,109.95,10542.0,82.8077,82.8303,82.8001,82.8077,10542.0
2017-07-11 13:35:00,109.96,110.04,109.95,109.98,10869.0,82.8152,82.8755,82.8077,82.8303,10869.0
2017-07-11 13:40:00,109.99,110.16,109.97,110.13,13510.0,82.8378,82.9658,82.8227,82.9432,13510.0
2017-07-11 13:45:00,110.14,110.15,110.08,110.14,9965.0,82.9508,82.9583,82.9056,82.9508,9965.0
2017-07-11 13:50:00,110.13,110.18,110.11,110.14,9420.0,82.9432,82.9809,82.9282,82.9508,9420.0
2017-07-11 13:55:00,110.14,110.16,110.12,110.13,7908.0,82.9508,82.9658,82.9357,82.9432,7908.0
2017-07-11 14:00:00,110.14,110.21,110.13,110.17,10615.0,82.9508,83.0035,82.9432,82.9734,10615.0
2017-07-11 14:05:00,110.16,110.16,110.02,110.06,15975.0,82.9658,82.9658,82.8604,82.8905,15975.0
2017-07-11 14:10:00,110.07,110.13,110.07,110.13,6833.0,82.898,82.9432,82.898,82.9432,6833.0
2017-07-11 14:15:00,110.12,110.12,110.06,110.07,8450.0,82.9357,82.9357,82.8905,82.898,8450.0
2017-07-11 14:20:00,110.08,110.17,110.08,110.11,17491.0,82.9056,82.9734,82.9056,82.9282,17491.0
2017-07-11 14:25:00,110.12,110.15,110.11,110.14,8558.0,82.9357,82.9583,82.9282,82.9508,8558.0
2017-07-11 14:30:00,110.14,110.15,110.07,110.08,10055.0,82.9508,82.9583,82.898,82.9056,10055.0
2017-07-11 14:35:00,110.08,110.1,110.06,110.07,6719.0,82.9056,82.9206,82.8905,82.898,6719.0
2017-07-11 14:40:00,110.07,110.1,110.03,110.07,8022.0,82.898,82.9206,82.8679,82.898,8022.0
2017-07-11 14:45:00,110.08,110.1,110.05,110.05,9256.0,82.9056,82.9206,82.883,82.883,9256.0
2017-07-11 14:50:00,110.03,110.04,110.01,110.03,25313.0,82.8679,82.8755,82.8529,82.8679,25313.0
2017-07-11 14:55:00,110.05,110.08,109.98,110.04,13745.0,82.883,82.9056,82.8303,82.8755,13745.0
2017-07-11 15:00:00,110.04,110.05,110.0,110.0,8926.0,82.8755,82.883,82.8453,82.8453,8926.0
2017-07-11 15:05:00,109.99,110.08,109.98,110.07,10086.0,82.8378,82.9056,82.8303,82.898,10086.0
2017-07-11 15:10:00,110.08,110.15,110.08,110.13,16447.0,82.9056,82.9583,82.9056,82.9432,16447.0
2017-07-11 15:15:00,110.13,110.14,110.09,110.13,21231.0,82.9432,82.9508,82.9131,82.9432,21231.0
2017-07-11 15:20:00,110.14,110.17,110.14,110.16,12510.0,82.9508,82.9734,82.9508,82.9658,12510.0
2017-07-11 15:25:00,110.17,110.17,110.12,110.13,15255.0,82.9734,82.9734,82.9357,82.9432,15255.0
2017-07-11 15:30:00,110.12,110.21,110.12,110.17,32692.0,82.9357,83.0035,82.9357,82.9734,32692.0
2017-07-11 15:35:00,110.15,110.16,110.12,110.12,19577.0,82.9583,82.9658,82.9357,82.9357,19577.0
2017-07-11 15:40:00,110.13,110.15,110.09,110.15,25457.0,82.9432,82.9583,82.9131,82.9583,25457.0
2017-07-11 15:45:00,110.14,110.15,110.05,110.12,32525.0,82.9508,82.9583,82.883,82.9357,32525.0
2017-07-11 15:50:00,110.11,110.12,110.08,110.11,41734.0,82.9282,82.9357,82.9056,82.9282,41734.0
2017-07-11 15:55:00,110.11,110.13,110.04,110.08,83167.0,82.9282,82.9432,82.8755,82.9056,83167.0
2017-07-12 09:30:00,110.63,110.65,110.31,110.62,134738.0,83.3198,83.3349,83.0788,83.3123,134738.0
2017-07-12 09:35:00,110.55,110.97,110.54,110.97,36804.0,83.2596,83.5759,83.252,83.5759,36804.0
2017-07-12 09:40:00,110.99,111.1,110.88,111.02,14105.0,83.5909,83.6738,83.5081,83.6135,14105.0
2017-07-12 09:45:00,111.03,111.11,110.93,110.95,14540.0,83.6211,83.6813,83.5457,83.5608,14540.0
2017-07-12 09:50:00,110.95,111.03,110.84,110.89,32734.0,83.5608,83.6211,83.478,83.5156,32734.0
2017-07-12 09:55:00,110.9,110.92,110.73,110.73,11508.0,83.5232,83.5382,83.3951,83.3951,11508.0
2017-07-12 10:00:00,110.7,110.8,110.67,110.67,19039.0,83.3725,83.4478,83.3499,83.3499,19039.0
2017-07-12 10:05:00,110.67,110.68,110.53,110.6,23874.0,83.3499,83.3575,83.2445,83.2972,23874.0
2017-07-12 10:10:00,110.6,110.66,110.59,110.61,15237.0,83.2972,83.3424,83.2897,83.3047,15237.0
2017-07-12 10:15:00,110.62,110.67,110.57,110.59,15553.0,83.3123,83.3499,83.2746,83.2897,15553.0
2017-07-12 10:20:00,110.6,110.73,110.59,110.6,17185.0,83.2972,83.3951,83.2897,83.2972,17185.0
2017-07-12 10:25:00,110.61,110.69,110.58,110.6,19146.0,83.3047,83.365,83.2822,83.2972,19146.0
2017-07-12 10:30:00,110.63,110.67,110.57,110.57,16981.0,83.3198,83.3499,83.2746,83.2746,16981.0
2017-07-12 10:35:00,110.59,110.64,110.56,110.6,10615.0,83.2897,83.3273,83.2671,83.2972,10615.0
2017-07-12 10:40:00,110.6,110.6,110.53,110.58,12612.0,83.2972,83.2972,83.2445,83.2822,12612.0
2017-07-12 10:45:00,110.6,110.66,110.57,110.64,5932.0,83.2972,83.3424,83.2746,83.3273,5932.0
2017-07-12 10:50:00,110.66,110.66,110.55,110.55,9346.0,83.3424,83.3424,83.2596,83.2596,9346.0
2017-07-12 10:55:00,110.56,110.58,110.51,110.51,9301.0,83.2671,83.2822,83.2294,83.2294,9301.0
2017-07-12 11:00:00,110.53,110.53,110.35,110.46,40278.0,83.2445,83.2445,83.1089,83.1918,40278.0
2017-07-12 11:05:00,110.47,110.51,110.44,110.46,17279.0,83.1993,83.2294,83.1767,83.1918,17279.0
2017-07-12 11:10:00,110.46,110.48,110.41,110.42,15337.0,83.1918,83.2068,83.1541,83.1616,15337.0
2017-07-12 11:15:00,110.41,110.47,110.31,110.47,13937.0,83.1541,83.1993,83.0788,83.1993,13937.0
2017-07-12 11:20:00,110.47,110.47,110.34,110.47,11790.0,83.1993,83.1993,83.1014,83.1993,11790.0
2017-07-12 11:25:00,110.48,110.54,110.41,110.42,32635.0,83.2068,83.252,83.1541,83.1616,32635.0
2017-07-12 11:30:00,110.4,110.5,110.4,110.45,14250.0,83.1466,83.2219,83.1466,83.1842,14250.0
2017-07-12 11:35:00,110.45,110.5,110.44,110.46,8573.0,83.1842,83.2219,83.1767,83.1918,8573.0
2017-07-12 11:40:00,110.43,110.45,110.34,110.39,6924.0,83.1692,83.1842,83.1014,83.1391,6924.0
2017-07-12 11:45:00,110.4,110.41,110.36,110.36,9267.0,83.1466,83.1541,83.1165,83.1165,9267.0
2017-07-12 11:50:00,110.34,110.34,110.21,110.23,36013.0,83.1014,83.1014,83.0035,83.0186,36013.0
2017-07-12 11:55:00,110.23,110.23,110.18,110.19,12282.0,83.0186,83.0186,82.9809,82.9884,12282.0
2017-07-12 12:00:00,110.19,110.23,110.14,110.14,10208.0,82.9884,83.0186,82.9508,82.9508,10208.0
2017-07-12 12:05:00,110.15,110.35,110.15,110.35,7052.0,82.9583,83.1089,82.9583,83.1089,7052.0
2017-07-12 12:10:00,110.35,110.4,110.25,110.25,12344.0,83.1089,83.1466,83.0336,83.0336,12344.0
2017-07-12 12:15:00,110.26,110.36,110.22,110.36,5483.0,83.0411,83.1165,83.011,83.1165,5483.0
2017-07-12 12:20:00,110.35,110.49,110.34,110.49,10528.0,83.1089,83.2144,83.1014,83.2144,10528.0
2017-07-12 12:25:00,110.49,110.52,110.44,110.48,32371.0,83.2144,83.237,83.1767,83.2068,32371.0
2017-07-12 12:30:00,110.49,110.49,110.47,110.48,12095.0,83.2144,83.2144,83.1993,83.2068,12095.0
2017-07-12 12:35:00,110.48,110.54,110.48,110.54,11697.0,83.2068,83.252,83.2068,83.252,11697.0
2017-07-12 12:40:00,110.53,110.54,110.49,110.49,15547.0,83.2445,83.252,83.2144,83.2144,15547.0
2017-07-12 12:45:00,110.5,110.5,110.39,110.44,6900.0,83.2219,83.2219,83.1391,83.1767,6900.0
2017-07-12 12:50:00,110.44,110.46,110.42,110.42,4995.0,83.1767,83.1918,83.1616,83.1616,4995.0
2017-07-12 12:55:00,110.44,110.48,110.44,110.48,9001.0,83.1767,83.2068,83.1767,83.2068,9001.0
2017-07-12 13:00:00,110.47,110.49,110.46,110.48,5193.0,83.1993,83.2144,83.1918,83.2068,5193.0
2017-07-12 13:05:00,110.49,110.5,110.41,110.43,10318.0,83.2144,83.2219,83.1541,83.1692,10318.0
2017-07-12 13:10:00,110.42,110.43,110.37,110.39,8467.0,83.1616,83.1692,83.124,83.1391,8467.0
2017-07-12 13:15:00,110.39,110.47,110.39,110.47,8028.0,83.1391,83.1993,83.1391,83.1993,8028.0
2017-07-12 13:20:00,110.48,110.49,110.41,110.46,12130.0,83.2068,83.2144,83.1541,83.1918,12130.0
2017-07-12 13:25:00,110.47,110.47,110.41,110.41,15659.0,83.1993,83.1993,83.1541,83.1541,15659.0
2017-07-12 13:30:00,110.4,110.47,110.4,110.47,12611.0,83.1466,83.1993,83.1466,83.1993,12611.0
2017-07-12 13:35:00,110.48,110.57,110.47,110.47,20795.0,83.2068,83.2746,83.1993,83.1993,20795.0
2017-07-12 13:40:00,110.5,110.62,110.5,110.62,25066.0,83.2219,83.3123,83.2219,83.3123,25066.0
2017-07-12 13:45:00,110.64,110.68,110.63,110.66,9700.0,83.3273,83.3575,83.3198,83.3424,9700.0
2017-07-12 13:50:00,110.65,110.75,110.64,110.74,11850.0,83.3349,83.4102,83.3273,83.4027,11850.0
2017-07-12 13:55:00,110.75,110.82,110.73,110.81,14143.0,83.4102,83.4629,83.3951,83.4554,14143.0
2017-07-12 14:00:00,110.82,110.82,110.72,110.72,11157.0,83.4629,83.4629,83.3876,83.3876,11157.0
2017-07-12 14:05:00,110.7,110.75,110.54,110.59,16406.0,83.3725,83.4102,83.252,83.2897,16406.0
2017-07-12 14:10:00,110.6,110.6,110.54,110.59,14355.0,83.2972,83.2972,83.252,83.2897,14355.0
2017-07-12 14:15:00,110.6,110.76,110.6,110.68,14332.0,83.2972,83.4177,83.2972,83.3575,14332.0
2017-07-12 14:20:00,110.68,110.72,110.63,110.72,11692.0,83.3575,83.3876,83.3198,83.3876,11692.0
2017-07-12 14:25:00,110.71,110.78,110.71,110.72,10655.0,83.3801,83.4328,83.3801,83.3876,10655.0
2017-07-12 14:30:00,110.72,110.75,110.71,110.75,11643.0,83.3876,83.4102,83.3801,83.4102,11643.0
2017-07-12 14:35:00,110.74,110.75,110.73,110.74,10601.0,83.4027,83.4102,83.3951,83.4027,10601.0
2017-07-12 14:40:00,110.75,110.75,110.68,110.68,7241.0,83.4102,83.4102,83.3575,83.3575,7241.0
2017-07-12 14:45:00,110.68,110.7,110.66,110.7,9135.0,83.3575,83.3725,83.3424,83.3725,9135.0
2017-07-12 14:50:00,110.71,110.74,110.68,110.68,8756.0,83.3801,83.4027,83.3575,83.3575,8756.0
2017-07-12 14:55:00,110.69,110.73,110.68,110.72,12957.0,83.365,83.3951,83.3575,83.3876,12957.0
2017-07-12 15:00:00,110.73,110.74,110.7,110.74,16314.0,83.3951,83.4027,83.3725,83.4027,16314.0
2017-07-12 15:05:00,110.73,110.77,110.73,110.74,18392.0,83.3951,83.4252,83.3951,83.4027,18392.0
2017-07-12 15:10:00,110.73,110.73,110.67,110.71,12764.0,83.3951,83.3951,83.3499,83.3801,12764.0
2017-07-12 15:15:00,110.71,110.71,110.65,110.66,17161.0,83.3801,83.3801,83.3349,83.3424,17161.0
2017-07-12 15:20:00,110.66,110.68,110.64,110.66,21290.0,83.3424,83.3575,83.3273,83.3424,21290.0
2017-07-12 15:25:00,110.65,110.66,110.56,110.59,24972.0,83.3349,83.3424,83.2671,83.2897,24972.0
2017-07-12 15:30:00,110.59,110.61,110.49,110.49,28773.0,83.2897,83.3047,83.2144,83.2144,28773.0
2017-07-12 15:35:00,110.5,110.56,110.49,110.55,23626.0,83.2219,83.2671,83.2144,83.2596,23626.0
2017-07-12 15:40:00,110.55,110.7,110.53,110.68,43797.0,83.2596,83.3725,83.2445,83.3575,43797.0
2017-07-12 15:45:00,110.67,110.78,110.64,110.76,68857.0,83.3499,83.4328,83.3273,83.4177,68857.0
2017-07-12 15:50:00,110.74,110.79,110.68,110.77,74929.0,83.4027,83.4403,83.3575,83.4252,74929.0
2017-07-12 15:55:00,110.78,110.78,110.56,110.6,198438.0,83.4328,83.4328,83.2671,83.2972,198438.0
2017-07-13 09:30:00,110.42,110.46,110.17,110.33,27225.0,83.1616,83.1918,82.9734,83.0939,27225.0
2017-07-13 09:35:00,110.4,110.57,110.37,110.52,9801.0,83.1466,83.2746,83.124,83.237,9801.0
2017-07-13 09:40:00,110.52,110.74,110.52,110.74,6723.0,83.237,83.4027,83.237,83.4027,6723.0
2017-07-13 09:45:00,110.75,110.82,110.62,110.81,17951.0,83.4102,83.4629,83.3123,83.4554,17951.0
2017-07-13 09:50:00,110.81,110.85,110.74,110.81,16869.0,83.4554,83.4855,83.4027,83.4554,16869.0
2017-07-13 09:55:00,110.81,110.85,110.58,110.59,11267.0,83.4554,83.4855,83.2822,83.2897,11267.0
2017-07-13 10:00:00,110.59,110.62,110.57,110.6,10999.0,83.2897,83.3123,83.2746,83.2972,10999.0
2017-07-13 10:05:00,110.59,110.67,110.5,110.58,25275.0,83.2897,83.3499,83.2219,83.2822,25275.0
2017-07-13 10:10:00,110.58,110.58,110.49,110.53,5785.0,83.2822,83.2822,83.2144,83.2445,5785.0
2017-07-13 10:15:00,110.52,110.56,110.46,110.55,4813.0,83.237,83.2671,83.1918,83.2596,4813.0
2017-07-13 10:20:00,110.54,110.57,110.5,110.52,8574.0,83.252,83.2746,83.2219,83.237,8574.0
2017-07-13 10:25:00,110.52,110.53,110.5,110.51,28961.0,83.237,83.2445,83.2219,83.2294,28961.0
2017-07-13 10:30:00,110.5,110.57,110.5,110.57,15005.0,83.2219,83.2746,83.2219,83.2746,15005.0
2017-07-13 10:35:00,110.58,110.59,110.48,110.48,13982.0,83.2822,83.2897,83.2068,83.2068,13982.0
2017-07-13 10:40:00,110.5,110.53,110.48,110.53,5659.0,83.2219,83.2445,83.2068,83.2445,5659.0
2017-07-13 10:45:00,110.52,110.58,110.51,110.53,16221.0,83.237,83.2822,83.2294,83.2445,16221.0
2017-07-13 10:50:00,110.53,110.68,110.53,110.66,14082.0,83.2445,83.3575,83.2445,83.3424,14082.0
2017-07-13 10:55:00,110.67,110.78,110.66,110.74,25160.0,83.3499,83.4328,83.3424,83.4027,25160.0
2017-07-13 11:00:00,110.73,110.94,110.71,110.94,51654.0,83.3951,83.5533,83.3801,83.5533,51654.0
2017-07-13 11:05:00,110.95,110.96,110.83,110.83,14492.0,83.5608,83.5683,83.4704,83.4704,14492.0
2017-07-13 11:10:00,110.83,110.91,110.81,110.91,14466.0,83.4704,83.5307,83.4554,83.5307,14466.0
2017-07-13 11:15:00,110.9,110.9,110.75,110.78,13941.0,83.5232,83.5232,83.4102,83.4328,13941.0
2017-07-13 11:20:00,110.78,110.83,110.74,110.81,14957.0,83.4328,83.4704,83.4027,83.4554,14957.0
2017-07-13 11:25:00,110.8,110.88,110.69,110.7,19720.0,83.4478,83.5081,83.365,83.3725,19720.0
2017-07-13 11:30:00,110.7,110.82,110.69,110.79,13260.0,83.3725,83.4629,83.365,83.4403,13260.0
2017-07-13 11:35:00,110.78,110.81,110.66,110.67,33807.0,83.4328,83.4554,83.3424,83.3499,33807.0
2017-07-13 11:40:00,110.68,110.8,110.65,110.8,35014.0,83.3575,83.4478,83.3349,83.4478,35014.0
2017-07-13 11:45:00,110.79,110.87,110.75,110.84,29559.0,83.4403,83.5006,83.4102,83.478,29559.0
2017-07-13 11:50:00,110.85,110.97,110.85,110.94,14704.0,83.4855,83.5759,83.4855,83.5533,14704.0
2017-07-13 11:55:00,110.97,111.04,110.95,111.0,17181.0,83.5759,83.6286,83.5608,83.5985,17181.0
2017-07-13 12:00:00,111.01,111.13,110.99,111.07,34578.0,83.606,83.6964,83.5909,83.6512,34578.0
2017-07-13 12:05:00,111.06,111.07,110.99,111.0,14651.0,83.6437,83.6512,83.5909,83.5985,14651.0
2017-07-13 12:10:00,111.0,111.09,111.0,111.07,10647.0,83.5985,83.6663,83.5985,83.6512,10647.0
2017-07-13 12:15:00,111.07,111.12,111.05,111.1,14369.0,83.6512,83.6888,83.6361,83.6738,14369.0
2017-07-13 12:20:00,111.08,111.12,111.04,111.12,9919.0,83.6587,83.6888,83.6286,83.6888,9919.0
2017-07-13 12:25:00,111.13,111.16,111.05,111.06,11317.0,83.6964,83.719,83.6361,83.6437,11317.0
2017-07-13 12:30:00,111.06,111.06,110.98,110.98,47507.0,83.6437,83.6437,83.5834,83.5834,47507.0
2017-07-13 12:35:00,110.99,111.03,110.97,111.02,9961.0,83.5909,83.6211,83.5759,83.6135,9961.0
2017-07-13 12:40:00,111.02,111.03,110.98,110.98,17634.0,83.6135,83.6211,83.5834,83.5834,17634.0
2017-07-13 12:45:00,110.96,111.01,110.96,110.99,7971.0,83.5683,83.606,83.5683,83.5909,7971.0
2017-07-13 12:50:00,110.99,111.01,110.98,111.01,15540.0,83.5909,83.606,83.5834,83.606,15540.0
2017-07-13 12:55:00,111.02,111.07,111.01,111.05,16361.0,83.6135,83.6512,83.606,83.6361,16361.0
2017-07-13 13:00:00,111.04,111.07,110.98,110.99,25940.0,83.6286,83.6512,83.5834,83.5909,25940.0
2017-07-13 13:05:00,111.0,111.11,110.98,111.11,17351.0,83.5985,83.6813,83.5834,83.6813,17351.0
2017-07-13 13:10:00,111.11,111.15,111.08,111.15,18164.0,83.6813,83.7114,83.6587,83.7114,18164.0
2017-07-13 13:15:00,111.15,111.29,111.15,111.25,36965.0,83.7114,83.8169,83.7114,83.7868,36965.0
2017-07-13 13:20:00,111.25,111.35,111.24,111.26,32482.0,83.7868,83.8621,83.7792,83.7943,32482.0
2017-07-13 13:25:00,111.27,111.58,111.26,111.44,88211.0,83.8018,84.0353,83.7943,83.9299,88211.0
2017-07-13 13:30:00,111.43,111.45,111.37,111.37,43536.0,83.9223,83.9374,83.8771,83.8771,43536.0
2017-07-13 13:35:00,111.36,111.36,111.09,111.09,32749.0,83.8696,83.8696,83.6663,83.6663,32749.0
2017-07-13 13:40:00,111.1,111.12,111.06,111.08,29170.0,83.6738,83.6888,83.6437,83.6587,29170.0
2017-07-13 13:45:00,111.08,111.11,111.0,111.06,37818.0,83.6587,83.6813,83.5985,83.6437,37818.0
2017-07-13 13:50:00,111.07,111.1,111.01,111.04,19102.0,83.6512,83.6738,83.606,83.6286,19102.0
2017-07-13 13:55:00,111.04,111.14,111.03,111.08,16135.0,83.6286,83.7039,83.6211,83.6587,16135.0
2017-07-13 14:00:00,111.08,111.09,111.04,111.06,20108.0,83.6587,83.6663,83.6286,83.6437,20108.0
2017-07-13 14:05:00,111.05,111.06,110.97,111.02,14499.0,83.6361,83.6437,83.5759,83.6135,14499.0
2017-07-13 14:10:00,111.02,111.03,110.97,111.02,14273.0,83.6135,83.6211,83.5759,83.6135,14273.0
2017-07-13 14:15:00,111.03,111.04,110.99,111.03,14850.0,83.6211,83.6286,83.5909,83.6211,14850.0
2017-07-13 14:20:00,111.03,111.07,110.98,111.05,22317.0,83.6211,83.6512,83.5834,83.6361,22317.0
2017-07-13 14:25:00,111.05,111.06,110.97,110.98,17955.0,83.6361,83.6437,83.5759,83.5834,17955.0
2017-07-13 14:30:00,110.98,111.06,110.97,111.01,14367.0,83.5834,83.6437,83.5759,83.606,14367.0
2017-07-13 14:35:00,111.02,111.06,111.01,111.06,13617.0,83.6135,83.6437,83.606,83.6437,13617.0
2017-07-13 14:40:00,111.06,111.08,111.0,111.0,17575.0,83.6437,83.6587,83.5985,83.5985,17575.0
2017-07-13 14:45:00,111.01,111.03,110.98,110.98,12064.0,83.606,83.6211,83.5834,83.5834,12064.0
2017-07-13 14:50:00,110.98,111.01,110.98,111.0,19592.0,83.5834,83.606,83.5834,83.5985,19592.0
2017-07-13 14:55:00,111.0,111.05,110.98,111.03,15486.0,83.5985,83.6361,83.5834,83.6211,15486.0
2017-07-13 15:00:00,111.04,111.09,111.04,111.05,16314.0,83.6286,83.6663,83.6286,83.6361,16314.0
2017-07-13 15:05:00,111.05,111.06,110.99,111.02,19754.0,83.6361,83.6437,83.5909,83.6135,19754.0
2017-07-13 15:10:00,111.03,111.13,111.02,111.13,17840.0,83.6211,83.6964,83.6135,83.6964,17840.0
2017-07-13 15:15:00,111.12,111.14,111.1,111.13,21192.0,83.6888,83.7039,83.6738,83.6964,21192.0
2017-07-13 15:20:00,111.14,111.14,111.13,111.14,32320.0,83.7039,83.7039,83.6964,83.7039,32320.0
2017-07-13 15:25:00,111.13,111.15,111.1,111.13,26937.0,83.6964,83.7114,83.6738,83.6964,26937.0
2017-07-13 15:30:00,111.13,111.15,111.08,111.15,30621.0,83.6964,83.7114,83.6587,83.7114,30621.0
2017-07-13 15:35:00,111.15,111.22,111.12,111.19,41901.0,83.7114,83.7642,83.6888,83.7416,41901.0
2017-07-13 15:40:00,111.19,111.32,111.18,111.26,62183.0,83.7416,83.8395,83.734,83.7943,62183.0
2017-07-13 15:45:00,111.28,111.29,111.2,111.21,50650.0,83.8093,83.8169,83.7491,83.7566,50650.0
2017-07-13 15:50:00,111.21,111.22,111.13,111.14,51806.0,83.7566,83.7642,83.6964,83.7039,51806.0
2017-07-13 15:55:00,111.15,111.2,111.12,111.17,88817.0,83.7114,83.7491,83.6888,83.7265,88817.0
2017-07-14 09:30:00,111.03,111.03,110.85,110.98,33092.0,83.6211,83.6211,83.4855,83.5834,33092.0
2017-07-14 09:35:00,110.99,111.1,110.96,111.08,12626.0,83.5909,83.6738,83.5683,83.6587,12626.0
2017-07-14 09:40:00,111.1,111.16,111.04,111.16,10374.0,83.6738,83.719,83.6286,83.719,10374.0
2017-07-14 09:45:00,111.16,111.19,111.07,111.17,18377.0,83.719,83.7416,83.6512,83.7265,18377.0
2017-07-14 09:50:00,111.16,111.21,111.06,111.12,33616.0,83.719,83.7566,83.6437,83.6888,33616.0
2017-07-14 09:55:00,111.11,111.14,110.98,110.98,17422.0,83.6813,83.7039,83.5834,83.5834,17422.0
2017-07-14 10:00:00,111.02,111.17,110.96,111.17,19764.0,83.6135,83.7265,83.5683,83.7265,19764.0
2017-07-14 10:05:00,111.15,111.42,111.15,111.34,13902.0,83.7114,83.9148,83.7114,83.8545,13902.0
2017-07-14 10:10:00,111.32,111.36,111.29,111.35,11686.0,83.8395,83.8696,83.8169,83.8621,11686.0
2017-07-14 10:15:00,111.35,111.38,111.3,111.35,13217.0,83.8621,83.8847,83.8244,83.8621,13217.0
2017-07-14 10:20:00,111.34,111.58,111.33,111.52,23548.0,83.8545,84.0353,83.847,83.9901,23548.0
2017-07-14 10:25:00,111.51,111.56,111.43,111.53,17010.0,83.9826,84.0202,83.9223,83.9976,17010.0
2017-07-14 10:30:00,111.53,111.63,111.53,111.63,26701.0,83.9976,84.0729,83.9976,84.0729,26701.0
2017-07-14 10:35:00,111.63,111.68,111.56,111.68,29310.0,84.0729,84.1106,84.0202,84.1106,29310.0
2017-07-14 10:40:00,111.65,111.92,111.65,111.78,84449.0,84.088,84.2914,84.088,84.1859,84449.0
2017-07-14 10:45:00,111.77,112.11,111.77,112.06,94700.0,84.1784,84.4345,84.1784,84.3968,94700.0
2017-07-14 10:50:00,112.06,112.21,112.06,112.12,39480.0,84.3968,84.5098,84.3968,84.442,39480.0
2017-07-14 10:55:00,112.11,112.11,111.85,111.85,22729.0,84.4345,84.4345,84.2386,84.2386,22729.0
2017-07-14 11:00:00,111.84,111.87,111.78,111.83,36456.0,84.2311,84.2537,84.1859,84.2236,36456.0
2017-07-14 11:05:00,111.82,111.92,111.81,111.87,27127.0,84.216,84.2914,84.2085,84.2537,27127.0
2017-07-14 11:10:00,111.87,111.97,111.81,111.88,56685.0,84.2537,84.329,84.2085,84.2612,56685.0
2017-07-14 11:15:00,111.89,111.96,111.82,111.85,20408.0,84.2688,84.3215,84.216,84.2386,20408.0
2017-07-14 11:20:00,111.87,111.88,111.8,111.87,18669.0,84.2537,84.2612,84.201,84.2537,18669.0
2017-07-14 11:25:00,111.87,111.94,111.87,111.92,51043.0,84.2537,84.3064,84.2537,84.2914,51043.0
2017-07-14 11:30:00,111.93,112.06,111.92,112.0,28030.0,84.2989,84.3968,84.2914,84.3516,28030.0
2017-07-14 11:35:00,112.01,112.14,112.0,112.07,26813.0,84.3591,84.457,84.3516,84.4043,26813.0
2017-07-14 11:40:00,112.09,112.17,112.07,112.12,16372.0,84.4194,84.4796,84.4043,84.442,16372.0
2017-07-14 11:45:00,112.12,112.19,112.11,112.18,28019.0,84.442,84.4947,84.4345,84.4872,28019.0
2017-07-14 11:50:00,112.19,112.19,112.11,112.12,17905.0,84.4947,84.4947,84.4345,84.442,17905.0
2017-07-14 11:55:00,112.1,112.1,112.0,112.0,17012.0,84.4269,84.4269,84.3516,84.3516,17012.0
2017-07-14 12:00:00,111.99,112.0,111.92,112.0,19781.0,84.3441,84.3516,84.2914,84.3516,19781.0
2017-07-14 12:05:00,112.0,112.0,111.91,111.96,18903.0,84.3516,84.3516,84.2838,84.3215,18903.0
2017-07-14 12:10:00,111.96,112.02,111.96,112.0,9757.0,84.3215,84.3667,84.3215,84.3516,9757.0
2017-07-14 12:15:00,112.02,112.21,111.97,112.1,43061.0,84.3667,84.5098,84.329,84.4269,43061.0
2017-07-14 12:20:00,112.1,112.12,112.07,112.11,18474.0,84.4269,84.442,84.4043,84.4345,18474.0
2017-07-14 12:25:00,112.13,112.19,112.12,112.17,22993.0,84.4495,84.4947,84.442,84.4796,22993.0
2017-07-14 12:30:00,112.19,112.19,112.1,112.12,21003.0,84.4947,84.4947,84.4269,84.442,21003.0
2017-07-14 12:35:00,112.12,112.17,112.09,112.11,21742.0,84.442,84.4796,84.4194,84.4345,21742.0
2017-07-14 12:40:00,112.12,112.13,112.04,112.05,13308.0,84.442,84.4495,84.3817,84.3893,13308.0
2017-07-14 12:45:00,112.05,112.13,112.05,112.13,10626.0,84.3893,84.4495,84.3893,84.4495,10626.0
2017-07-14 12:50:00,112.13,112.14,112.04,112.1,19980.0,84.4495,84.457,84.3817,84.4269,19980.0
2017-07-14 12:55:00,112.11,112.12,112.08,112.08,12594.0,84.4345,84.442,84.4119,84.4119,12594.0
2017-07-14 13:00:00,112.08,112.1,112.04,112.05,26752.0,84.4119,84.4269,84.3817,84.3893,26752.0
2017-07-14 13:05:00,112.05,112.1,112.05,112.07,10330.0,84.3893,84.4269,84.3893,84.4043,10330.0
2017-07-14 13:10:00,112.07,112.16,112.06,112.15,14282.0,84.4043,84.4721,84.3968,84.4646,14282.0
2017-07-14 13:15:00,112.16,112.28,112.16,112.25,25299.0,84.4721,84.5625,84.4721,84.5399,25299.0
2017-07-14 13:20:00,112.26,112.4,112.26,112.4,35805.0,84.5474,84.6529,84.5474,84.6529,35805.0
2017-07-14 13:25:00,112.4,112.4,112.26,112.33,36466.0,84.6529,84.6529,84.5474,84.6001,36466.0
2017-07-14 13:30:00,112.33,112.38,112.3,112.35,27054.0,84.6001,84.6378,84.5776,84.6152,27054.0
2017-07-14 13:35:00,112.36,112.39,112.35,112.38,17457.0,84.6227,84.6453,84.6152,84.6378,17457.0
2017-07-14 13:40:00,112.39,112.4,112.34,112.34,31338.0,84.6453,84.6529,84.6077,84.6077,31338.0
2017-07-14 13:45:00,112.34,112.38,112.34,112.37,16873.0,84.6077,84.6378,84.6077,84.6303,16873.0
2017-07-14 13:50:00,112.38,112.5,112.37,112.49,54721.0,84.6378,84.7282,84.6303,84.7206,54721.0
2017-07-14 13:55:00,112.5,112.52,112.4,112.4,42177.0,84.7282,84.7432,84.6529,84.6529,42177.0
2017-07-14 14:00:00,112.4,112.46,112.39,112.46,21467.0,84.6529,84.6981,84.6453,84.6981,21467.0
2017-07-14 14:05:00,112.46,112.56,112.45,112.52,24167.0,84.6981,84.7734,84.6905,84.7432,24167.0
2017-07-14 14:10:00,112.51,112.57,112.42,112.44,25713.0,84.7357,84.7809,84.6679,84.683,25713.0
2017-07-14 14:15:00,112.45,112.47,112.4,112.44,16422.0,84.6905,84.7056,84.6529,84.683,16422.0
2017-07-14 14:20:00,112.43,112.46,112.4,112.44,34592.0,84.6755,84.6981,84.6529,84.683,34592.0
2017-07-14 14:25:00,112.43,112.46,112.4,112.41,35288.0,84.6755,84.6981,84.6529,84.6604,35288.0
2017-07-14 14:30:00,112.44,112.45,112.4,112.44,29505.0,84.683,84.6905,84.6529,84.683,29505.0
2017-07-14 14:35:00,112.44,112.59,112.4,112.59,82666.0,84.683,84.796,84.6529,84.796,82666.0
2017-07-14 14:40:00,112.59,112.59,112.51,112.54,23911.0,84.796,84.796,84.7357,84.7583,23911.0
2017-07-14 14:45:00,112.53,112.55,112.5,112.54,19195.0,84.7508,84.7658,84.7282,84.7583,19195.0
2017-07-14 14:50:00,112.52,112.54,112.48,112.51,27164.0,84.7432,84.7583,84.7131,84.7357,27164.0
2017-07-14 14:55:00,112.5,112.52,112.49,112.5,46112.0,84.7282,84.7432,84.7206,84.7282,46112.0
2017-07-14 15:00:00,112.51,112.51,112.43,112.44,43426.0,84.7357,84.7357,84.6755,84.683,43426.0
2017-07-14 15:05:00,112.44,112.47,112.43,112.46,32256.0,84.683,84.7056,84.6755,84.6981,32256.0
2017-07-14 15:10:00,112.45,112.46,112.42,112.43,25568.0,84.6905,84.6981,84.6679,84.6755,25568.0
2017-07-14 15:15:00,112.44,112.51,112.43,112.46,62376.0,84.683,84.7357,84.6755,84.6981,62376.0
2017-07-14 15:20:00,112.46,112.53,112.45,112.52,31954.0,84.6981,84.7508,84.6905,84.7432,31954.0
2017-07-14 15:25:00,112.53,112.58,112.52,112.56,32989.0,84.7508,84.7884,84.7432,84.7734,32989.0
2017-07-14 15:30:00,112.57,112.59,112.49,112.54,41089.0,84.7809,84.796,84.7206,84.7583,41089.0
2017-07-14 15:35:00,112.54,112.61,112.54,112.59,94925.0,84.7583,84.811,84.7583,84.796,94925.0
2017-07-14 15:40:00,112.59,112.59,112.51,112.55,121346.0,84.796,84.796,84.7357,84.7658,121346.0
2017-07-14 15:45:00,112.55,112.56,112.51,112.54,82468.0,84.7658,84.7734,84.7357,84.7583,82468.0
2017-07-14 15:50:00,112.54,112.55,112.43,112.43,108159.0,84.7583,84.7658,84.6755,84.6755,108159.0
2017-07-14 15:55:00,112.43,112.44,112.3,112.37,146057.0,84.6755,84.683,84.5776,84.6303,146057.0
2017-07-17 09:30:00,111.88,112.14,111.74,112.09,57926.0,84.2612,84.457,84.1558,84.4194,57926.0
2017-07-17 09:35:00,112.06,112.18,112.0,112.11,30332.0,84.3968,84.4872,84.3516,84.4345,30332.0
2017-07-17 09:40:00,112.11,112.13,111.75,111.81,45245.0,84.4345,84.4495,84.1633,84.2085,45245.0
2017-07-17 09:45:00,111.81,111.89,111.77,111.81,49407.0,84.2085,84.2688,84.1784,84.2085,49407.0
2017-07-17 09:50:00,111.81,111.99,111.79,111.99,26059.0,84.2085,84.3441,84.1934,84.3441,26059.0
2017-07-17 09:55:00,112.0,112.02,111.94,111.97,26549.0,84.3516,84.3667,84.3064,84.329,26549.0
2017-07-17 10:00:00,111.96,111.96,111.8,111.83,31909.0,84.3215,84.3215,84.201,84.2236,31909.0
2017-07-17 10:05:00,111.84,111.86,111.71,111.77,51191.0,84.2311,84.2462,84.1332,84.1784,51191.0
2017-07-17 10:10:00,111.77,111.77,111.55,111.58,47557.0,84.1784,84.1784,84.0127,84.0353,47557.0
2017-07-17 10:15:00,111.58,111.77,111.57,111.76,30649.0,84.0353,84.1784,84.0278,84.1709,30649.0
2017-07-17 10:20:00,111.76,111.78,111.74,111.76,21404.0,84.1709,84.1859,84.1558,84.1709,21404.0
2017-07-17 10:25:00,111.77,111.85,111.74,111.85,20996.0,84.1784,84.2386,84.1558,84.2386,20996.0
2017-07-17 10:30:00,111.84,112.08,111.82,112.08,34754.0,84.2311,84.4119,84.216,84.4119,34754.0
2017-07-17 10:35:00,112.07,112.13,111.97,112.01,27667.0,84.4043,84.4495,84.329,84.3591,27667.0
2017-07-17 10:40:00,112.01,112.03,111.94,111.99,18553.0,84.3591,84.3742,84.3064,84.3441,18553.0
2017-07-17 10:45:00,112.02,112.02,111.82,111.92,18444.0,84.3667,84.3667,84.216,84.2914,18444.0
2017-07-17 10:50:00,111.92,111.93,111.86,111.91,30218.0,84.2914,84.2989,84.2462,84.2838,30218.0
2017-07-17 10:55:00,111.89,111.9,111.7,111.72,21470.0,84.2688,84.2763,84.1257,84.1407,21470.0
2017-07-17 11:00:00,111.74,111.76,111.67,111.71,17054.0,84.1558,84.1709,84.1031,84.1332,17054.0
2017-07-17 11:05:00,111.71,111.83,111.64,111.76,42753.0,84.1332,84.2236,84.0805,84.1709,42753.0
2017-07-17 11:10:00,111.75,111.89,111.74,111.86,13495.0,84.1633,84.2688,84.1558,84.2462,13495.0
2017-07-17 11:15:00,111.85,111.86,111.79,111.81,17429.0,84.2386,84.2462,84.1934,84.2085,17429.0
2017-07-17 11:20:00,111.8,111.8,111.75,111.78,13695.0,84.201,84.201,84.1633,84.1859,13695.0
2017-07-17 11:25:00,111.77,111.81,111.75,111.76,16890.0,84.1784,84.2085,84.1633,84.1709,16890.0
2017-07-17 11:30:00,111.77,111.77,111.66,111.67,17716.0,84.1784,84.1784,84.0955,84.1031,17716.0
2017-07-17 11:35:00,111.67,111.67,111.62,111.62,16962.0,84.1031,84.1031,84.0654,84.0654,16962.0
2017-07-17 11:40:00,111.61,111.65,111.56,111.63,15279.0,84.0579,84.088,84.0202,84.0729,15279.0
2017-07-17 11:45:00,111.63,111.67,111.62,111.67,17627.0,84.0729,84.1031,84.0654,84.1031,17627.0
2017-07-17 11:50:00,111.66,111.69,111.59,111.6,18258.0,84.0955,84.1181,84.0428,84.0504,18258.0
2017-07-17 11:55:00,111.6,111.6,111.53,111.54,22339.0,84.0504,84.0504,83.9976,84.0052,22339.0
2017-07-17 12:00:00,111.55,111.56,111.51,111.52,10458.0,84.0127,84.0202,83.9826,83.9901,10458.0
2017-07-17 12:05:00,111.52,111.58,111.51,111.51,8508.0,83.9901,84.0353,83.9826,83.9826,8508.0
2017-07-17 12:10:00,111.51,111.52,111.42,111.43,10725.0,83.9826,83.9901,83.9148,83.9223,10725.0
2017-07-17 12:15:00,111.43,111.43,111.37,111.42,15024.0,83.9223,83.9223,83.8771,83.9148,15024.0
2017-07-17 12:20:00,111.42,111.45,111.4,111.44,10944.0,83.9148,83.9374,83.8997,83.9299,10944.0
2017-07-17 12:25:00,111.45,111.6,111.45,111.57,20992.0,83.9374,84.0504,83.9374,84.0278,20992.0
2017-07-17 12:30:00,111.56,111.61,111.52,111.61,17875.0,84.0202,84.0579,83.9901,84.0579,17875.0
2017-07-17 12:35:00,111.6,111.63,111.57,111.57,11054.0,84.0504,84.0729,84.0278,84.0278,11054.0
2017-07-17 12:40:00,111.57,111.87,111.56,111.67,73132.0,84.0278,84.2537,84.0202,84.1031,73132.0
2017-07-17 12:45:00,111.67,111.73,111.67,111.73,10549.0,84.1031,84.1483,84.1031,84.1483,10549.0
2017-07-17 12:50:00,111.73,111.75,111.68,111.68,5400.0,84.1483,84.1633,84.1106,84.1106,5400.0
2017-07-17 12:55:00,111.69,111.7,111.56,111.57,13405.0,84.1181,84.1257,84.0202,84.0278,13405.0
2017-07-17 13:00:00,111.57,111.71,111.57,111.71,13653.0,84.0278,84.1332,84.0278,84.1332,13653.0
2017-07-17 13:05:00,111.7,111.75,111.68,111.69,6380.0,84.1257,84.1633,84.1106,84.1181,6380.0
2017-07-17 13:10:00,111.7,111.79,111.69,111.78,13569.0,84.1257,84.1934,84.1181,84.1859,13569.0
2017-07-17 13:15:00,111.77,111.77,111.7,111.75,9377.0,84.1784,84.1784,84.1257,84.1633,9377.0
2017-07-17 13:20:00,111.74,111.78,111.72,111.77,10659.0,84.1558,84.1859,84.1407,84.1784,10659.0
2017-07-17 13:25:00,111.77,111.78,111.72,111.75,12605.0,84.1784,84.1859,84.1407,84.1633,12605.0
2017-07-17 13:30:00,111.73,111.8,111.73,111.78,9129.0,84.1483,84.201,84.1483,84.1859,9129.0
2017-07-17 13:35:00,111.76,111.87,111.75,111.84,12731.0,84.1709,84.2537,84.1633,84.2311,12731.0
2017-07-17 13:40:00,111.83,111.9,111.79,111.9,12769.0,84.2236,84.2763,84.1934,84.2763,12769.0
2017-07-17 13:45:00,111.91,112.01,111.91,112.01,18908.0,84.2838,84.3591,84.2838,84.3591,18908.0
2017-07-17 13:50:00,112.03,112.03,111.99,112.0,13634.0,84.3742,84.3742,84.3441,84.3516,13634.0
2017-07-17 13:55:00,112.0,112.04,111.96,112.03,20869.0,84.3516,84.3817,84.3215,84.3742,20869.0
2017-07-17 14:00:00,112.04,112.05,111.99,112.04,11670.0,84.3817,84.3893,84.3441,84.3817,11670.0
2017-07-17 14:05:00,112.05,112.13,112.01,112.07,23417.0,84.3893,84.4495,84.3591,84.4043,23417.0
2017-07-17 14:10:00,112.06,112.07,111.99,112.03,19696.0,84.3968,84.4043,84.3441,84.3742,19696.0
2017-07-17 14:15:00,112.04,112.09,112.03,112.07,11894.0,84.3817,84.4194,84.3742,84.4043,11894.0
2017-07-17 14:20:00,112.07,112.08,111.99,112.04,38760.0,84.4043,84.4119,84.3441,84.3817,38760.0
2017-07-17 14:25:00,112.04,112.14,112.04,112.08,31109.0,84.3817,84.457,84.3817,84.4119,31109.0
2017-07-17 14:30:00,112.09,112.09,112.01,112.03,32988.0,84.4194,84.4194,84.3591,84.3742,32988.0
2017-07-17 14:35:00,112.05,112.11,111.99,112.1,26752.0,84.3893,84.4345,84.3441,84.4269,26752.0
2017-07-17 14:40:00,112.1,112.1,112.01,112.05,25620.0,84.4269,84.4269,84.3591,84.3893,25620.0
2017-07-17 14:45:00,112.05,112.09,112.04,112.09,21016.0,84.3893,84.4194,84.3817,84.4194,21016.0
2017-07-17 14:50:00,112.08,112.08,112.03,112.04,14759.0,84.4119,84.4119,84.3742,84.3817,14759.0
2017-07-17 14:55:00,112.04,112.09,112.02,112.08,26565.0,84.3817,84.4194,84.3667,84.4119,26565.0
2017-07-17 15:00:00,112.09,112.11,112.05,112.11,23097.0,84.4194,84.4345,84.3893,84.4345,23097.0
2017-07-17 15:05:00,112.11,112.12,112.02,112.04,32328.0,84.4345,84.442,84.3667,84.3817,32328.0
2017-07-17 15:10:00,112.04,112.19,112.02,112.18,24750.0,84.3817,84.4947,84.3667,84.4872,24750.0
2017-07-17 15:15:00,112.19,112.24,112.16,112.24,20975.0,84.4947,84.5324,84.4721,84.5324,20975.0
2017-07-17 15:20:00,112.24,112.26,112.22,112.25,27675.0,84.5324,84.5474,84.5173,84.5399,27675.0
2017-07-17 15:25:00,112.24,112.24,112.17,112.17,28737.0,84.5324,84.5324,84.4796,84.4796,28737.0
2017-07-17 15:30:00,112.18,112.2,112.11,112.18,50610.0,84.4872,84.5022,84.4345,84.4872,50610.0
2017-07-17 15:35:00,112.18,112.21,112.13,112.17,27245.0,84.4872,84.5098,84.4495,84.4796,27245.0
2017-07-17 15:40:00,112.17,112.24,112.17,112.19,38514.0,84.4796,84.5324,84.4796,84.4947,38514.0
2017-07-17 15:45:00,112.18,112.23,112.16,112.22,54136.0,84.4872,84.5248,84.4721,84.5173,54136.0
2017-07-17 15:50:00,112.21,112.22,112.11,112.12,63414.0,84.5098,84.5173,84.4345,84.442,63414.0
2017-07-17 15:55:00,112.11,112.12,112.02,112.03,104012.0,84.4345,84.442,84.3667,84.3742,104012.0
2017-07-18 09:30:00,111.96,111.96,111.71,111.75,36173.0,84.3215,84.3215,84.1332,84.1633,36173.0
2017-07-18 09:35:00,111.73,111.87,111.59,111.69,13362.0,84.1483,84.2537,84.0428,84.1181,13362.0
2017-07-18 09:40:00,111.7,111.88,111.7,111.75,12498.0,84.1257,84.2612,84.1257,84.1633,12498.0
2017-07-18 09:45:00,111.73,111.82,111.71,111.74,13543.0,84.1483,84.216,84.1332,84.1558,13543.0
2017-07-18 09:50:00,111.73,111.9,111.7,111.88,8278.0,84.1483,84.2763,84.1257,84.2612,8278.0
2017-07-18 09:55:00,111.87,111.92,111.8,111.8,14619.0,84.2537,84.2914,84.201,84.201,14619.0
2017-07-18 10:00:00,111.81,111.81,111.63,111.67,19796.0,84.2085,84.2085,84.0729,84.1031,19796.0
2017-07-18 10:05:00,111.66,111.68,111.58,111.61,15752.0,84.0955,84.1106,84.0353,84.0579,15752.0
2017-07-18 10:10:00,111.62,111.77,111.62,111.65,12021.0,84.0654,84.1784,84.0654,84.088,12021.0
2017-07-18 10:15:00,111.65,111.66,111.54,111.6,17423.0,84.088,84.0955,84.0052,84.0504,17423.0
2017-07-18 10:20:00,111.6,111.74,111.59,111.67,17651.0,84.0504,84.1558,84.0428,84.1031,17651.0
2017-07-18 10:25:00,111.67,111.8,111.66,111.77,12212.0,84.1031,84.201,84.0955,84.1784,12212.0
2017-07-18 10:30:00,111.76,111.76,111.64,111.67,29066.0,84.1709,84.1709,84.0805,84.1031,29066.0
2017-07-18 10:35:00,111.68,111.77,111.68,111.69,10960.0,84.1106,84.1784,84.1106,84.1181,10960.0
2017-07-18 10:40:00,111.68,111.71,111.6,111.71,22967.0,84.1106,84.1332,84.0504,84.1332,22967.0
2017-07-18 10:45:00,111.71,111.72,111.6,111.61,13847.0,84.1332,84.1407,84.0504,84.0579,13847.0
2017-07-18 10:50:00,111.6,111.62,111.52,111.6,23203.0,84.0504,84.0654,83.9901,84.0504,23203.0
2017-07-18 10:55:00,111.6,111.68,111.57,111.68,19103.0,84.0504,84.1106,84.0278,84.1106,19103.0
2017-07-18 11:00:00,111.67,111.93,111.66,111.9,41493.0,84.1031,84.2989,84.0955,84.2763,41493.0
2017-07-18 11:05:00,111.9,112.0,111.9,111.98,22066.0,84.2763,84.3516,84.2763,84.3365,22066.0
2017-07-18 11:10:00,111.97,111.98,111.79,111.84,16622.0,84.329,84.3365,84.1934,84.2311,16622.0
2017-07-18 11:15:00,111.84,111.87,111.79,111.86,11668.0,84.2311,84.2537,84.1934,84.2462,11668.0
2017-07-18 11:20:00,111.85,112.03,111.85,111.97,20385.0,84.2386,84.3742,84.2386,84.329,20385.0
2017-07-18 11:25:00,111.97,112.06,111.97,111.99,18347.0,84.329,84.3968,84.329,84.3441,18347.0
2017-07-18 11:30:00,111.98,112.11,111.93,111.98,16347.0,84.3365,84.4345,84.2989,84.3365,16347.0
2017-07-18 11:35:00,111.98,112.05,111.95,111.98,10968.0,84.3365,84.3893,84.314,84.3365,10968.0
2017-07-18 11:40:00,111.97,111.98,111.92,111.92,7822.0,84.329,84.3365,84.2914,84.2914,7822.0
2017-07-18 11:45:00,111.89,111.89,111.7,111.7,10430.0,84.2688,84.2688,84.1257,84.1257,10430.0
2017-07-18 11:50:00,111.72,111.86,111.72,111.86,15237.0,84.1407,84.2462,84.1407,84.2462,15237.0
2017-07-18 11:55:00,111.86,111.89,111.78,111.84,9112.0,84.2462,84.2688,84.1859,84.2311,9112.0
2017-07-18 12:00:00,111.83,111.84,111.79,111.84,7963.0,84.2236,84.2311,84.1934,84.2311,7963.0
2017-07-18 12:05:00,111.83,111.88,111.82,111.85,12411.0,84.2236,84.2612,84.216,84.2386,12411.0
2017-07-18 12:10:00,111.87,112.08,111.85,112.06,37968.0,84.2537,84.4119,84.2386,84.3968,37968.0
2017-07-18 12:15:00,112.06,112.15,112.01,112.09,23586.0,84.3968,84.4646,84.3591,84.4194,23586.0
2017-07-18 12:20:00,112.13,112.14,112.08,112.11,17649.0,84.4495,84.457,84.4119,84.4345,17649.0
2017-07-18 12:25:00,112.1,112.1,111.99,111.99,8221.0,84.4269,84.4269,84.3441,84.3441,8221.0
2017-07-18 12:30:00,111.99,112.04,111.98,111.98,11066.0,84.3441,84.3817,84.3365,84.3365,11066.0
2017-07-18 12:35:00,112.0,112.01,111.94,111.98,10205.0,84.3516,84.3591,84.3064,84.3365,10205.0
2017-07-18 12:40:00,111.99,112.07,111.98,112.0,13531.0,84.3441,84.4043,84.3365,84.3516,13531.0
2017-07-18 12:45:00,112.0,112.02,111.95,111.99,7612.0,84.3516,84.3667,84.314,84.3441,7612.0
2017-07-18 12:50:00,111.98,112.01,111.93,111.93,8291.0,84.3365,84.3591,84.2989,84.2989,8291.0
2017-07-18 12:55:00,111.93,111.96,111.87,111.95,14169.0,84.2989,84.3215,84.2537,84.314,14169.0
2017-07-18 13:00:00,111.94,111.98,111.9,111.97,16676.0,84.3064,84.3365,84.2763,84.329,16676.0
2017-07-18 13:05:00,111.97,112.02,111.97,111.99,16471.0,84.329,84.3667,84.329,84.3441,16471.0
2017-07-18 13:10:00,111.99,112.03,111.99,112.02,11986.0,84.3441,84.3742,84.3441,84.3667,11986.0
2017-07-18 13:15:00,112.03,112.12,112.03,112.06,17300.0,84.3742,84.442,84.3742,84.3968,17300.0
2017-07-18 13:20:00,112.06,112.07,112.0,112.01,15603.0,84.3968,84.4043,84.3516,84.3591,15603.0
2017-07-18 13:25:00,112.01,112.01,111.85,111.88,12271.0,84.3591,84.3591,84.2386,84.2612,12271.0
2017-07-18 13:30:00,111.87,111.87,111.82,111.85,7641.0,84.2537,84.2537,84.216,84.2386,7641.0
2017-07-18 13:35:00,111.86,111.93,111.86,111.89,14498.0,84.2462,84.2989,84.2462,84.2688,14498.0
2017-07-18 13:40:00,111.89,111.92,111.87,111.92,13709.0,84.2688,84.2914,84.2537,84.2914,13709.0
2017-07-18 13:45:00,111.92,112.01,111.92,112.01,14779.0,84.2914,84.3591,84.2914,84.3591,14779.0
2017-07-18 13:50:00,112.01,112.01,111.83,111.83,21223.0,84.3591,84.3591,84.2236,84.2236,21223.0
2017-07-18 13:55:00,111.82,111.83,111.74,111.74,13422.0,84.216,84.2236,84.1558,84.1558,13422.0
2017-07-18 14:00:00,111.72,111.78,111.69,111.78,13756.0,84.1407,84.1859,84.1181,84.1859,13756.0
2017-07-18 14:05:00,111.78,111.85,111.75,111.79,34972.0,84.1859,84.2386,84.1633,84.1934,34972.0
2017-07-18 14:10:00,111.78,111.86,111.77,111.85,11074.0,84.1859,84.2462,84.1784,84.2386,11074.0
2017-07-18 14:15:00,111.85,111.94,111.83,111.86,28082.0,84.2386,84.3064,84.2236,84.2462,28082.0
2017-07-18 14:20:00,111.87,111.88,111.71,111.77,49923.0,84.2537,84.2612,84.1332,84.1784,49923.0
2017-07-18 14:25:00,111.77,111.77,111.66,111.69,8959.0,84.1784,84.1784,84.0955,84.1181,8959.0
2017-07-18 14:30:00,111.7,111.74,111.65,111.65,9490.0,84.1257,84.1558,84.088,84.088,9490.0
2017-07-18 14:35:00,111.66,111.73,111.66,111.69,11298.0,84.0955,84.1483,84.0955,84.1181,11298.0
2017-07-18 14:40:00,111.69,111.87,111.68,111.86,20522.0,84.1181,84.2537,84.1106,84.2462,20522.0
2017-07-18 14:45:00,111.86,111.92,111.85,111.89,24658.0,84.2462,84.2914,84.2386,84.2688,24658.0
2017-07-18 14:50:00,111.89,111.91,111.85,111.85,20253.0,84.2688,84.2838,84.2386,84.2386,20253.0
2017-07-18 14:55:00,111.86,111.86,111.81,111.81,15001.0,84.2462,84.2462,84.2085,84.2085,15001.0
2017-07-18 15:00:00,111.8,111.81,111.75,111.77,23691.0,84.201,84.2085,84.1633,84.1784,23691.0
2017-07-18 15:05:00,111.78,111.79,111.7,111.71,15070.0,84.1859,84.1934,84.1257,84.1332,15070.0
2017-07-18 15:10:00,111.71,111.78,111.7,111.73,17161.0,84.1332,84.1859,84.1257,84.1483,17161.0
2017-07-18 15:15:00,111.72,111.72,111.7,111.71,11073.0,84.1407,84.1407,84.1257,84.1332,11073.0
2017-07-18 15:20:00,111.71,111.75,111.7,111.73,11241.0,84.1332,84.1633,84.1257,84.1483,11241.0
2017-07-18 15:25:00,111.73,111.77,111.73,111.77,15688.0,84.1483,84.1784,84.1483,84.1784,15688.0
2017-07-18 15:30:00,111.77,111.86,111.76,111.83,34796.0,84.1784,84.2462,84.1709,84.2236,34796.0
2017-07-18 15:35:00,111.82,111.86,111.82,111.82,18770.0,84.216,84.2462,84.216,84.216,18770.0
2017-07-18 15:40:00,111.83,111.86,111.74,111.85,32578.0,84.2236,84.2462,84.1558,84.2386,32578.0
2017-07-18 15:45:00,111.86,111.99,111.84,111.9,54753.0,84.2462,84.3441,84.2311,84.2763,54753.0
2017-07-18 15:50:00,111.89,111.89,111.8,111.8,39140.0,84.2688,84.2688,84.201,84.201,39140.0
2017-07-18 15:55:00,111.82,111.85,111.77,111.84,77550.0,84.216,84.2386,84.1784,84.2311,77550.0
2017-07-19 09:30:00,111.91,111.91,111.6,111.66,45687.0,84.2838,84.2838,84.0504,84.0955,45687.0
2017-07-19 09:35:00,111.66,111.78,111.54,111.73,19156.0,84.0955,84.1859,84.0052,84.1483,19156.0
2017-07-19 09:40:00,111.73,111.89,111.66,111.77,26108.0,84.1483,84.2688,84.0955,84.1784,26108.0
2017-07-19 09:45:00,111.79,111.79,111.67,111.72,12822.0,84.1934,84.1934,84.1031,84.1407,12822.0
2017-07-19 09:50:00,111.72,111.72,111.6,111.64,9041.0,84.1407,84.1407,84.0504,84.0805,9041.0
2017-07-19 09:55:00,111.63,111.67,111.6,111.65,17488.0,84.0729,84.1031,84.0504,84.088,17488.0
2017-07-19 10:00:00,111.65,111.69,111.59,111.63,27598.0,84.088,84.1181,84.0428,84.0729,27598.0
2017-07-19 10:05:00,111.66,111.72,111.52,111.53,15701.0,84.0955,84.1407,83.9901,83.9976,15701.0
2017-07-19 10:10:00,111.53,111.53,111.26,111.43,72235.0,83.9976,83.9976,83.7943,83.9223,72235.0
2017-07-19 10:15:00,111.44,111.44,111.37,111.4,11687.0,83.9299,83.9299,83.8771,83.8997,11687.0
2017-07-19 10:20:00,111.42,111.54,111.37,111.53,25621.0,83.9148,84.0052,83.8771,83.9976,25621.0
2017-07-19 10:25:00,111.52,111.62,111.51,111.58,14171.0,83.9901,84.0654,83.9826,84.0353,14171.0
2017-07-19 10:30:00,111.59,111.84,111.59,111.81,18090.0,84.0428,84.2311,84.0428,84.2085,18090.0
2017-07-19 10:35:00,111.83,111.86,111.73,111.79,34167.0,84.2236,84.2462,84.1483,84.1934,34167.0
2017-07-19 10:40:00,111.8,111.85,111.71,111.81,19105.0,84.201,84.2386,84.1332,84.2085,19105.0
2017-07-19 10:45:00,111.82,111.88,111.82,111.85,13374.0,84.216,84.2612,84.216,84.2386,13374.0
2017-07-19 10:50:00,111.84,111.94,111.83,111.92,14262.0,84.2311,84.3064,84.2236,84.2914,14262.0
2017-07-19 10:55:00,111.93,111.93,111.78,111.81,10512.0,84.2989,84.2989,84.1859,84.2085,10512.0
2017-07-19 11:00:00,111.83,111.88,111.69,111.72,16833.0,84.2236,84.2612,84.1181,84.1407,16833.0
2017-07-19 11:05:00,111.72,111.87,111.68,111.87,14380.0,84.1407,84.2537,84.1106,84.2537,14380.0
2017-07-19 11:10:00,111.85,111.87,111.78,111.86,13325.0,84.2386,84.2537,84.1859,84.2462,13325.0
2017-07-19 11:15:00,111.88,111.88,111.83,111.86,15075.0,84.2612,84.2612,84.2236,84.2462,15075.0
2017-07-19 11:20:00,111.86,111.93,111.82,111.93,49917.0,84.2462,84.2989,84.216,84.2989,49917.0
2017-07-19 11:25:00,111.91,111.91,111.79,111.83,13310.0,84.2838,84.2838,84.1934,84.2236,13310.0
2017-07-19 11:30:00,111.84,111.89,111.81,111.89,21359.0,84.2311,84.2688,84.2085,84.2688,21359.0
2017-07-19 11:35:00,111.89,111.94,111.79,111.93,18115.0,84.2688,84.3064,84.1934,84.2989,18115.0
2017-07-19 11:40:00,111.92,111.95,111.87,111.89,8713.0,84.2914,84.314,84.2537,84.2688,8713.0
2017-07-19 11:45:00,111.9,112.02,111.9,112.02,20068.0,84.2763,84.3667,84.2763,84.3667,20068.0
2017-07-19 11:50:00,112.02,112.04,111.9,111.94,10447.0,84.3667,84.3817,84.2763,84.3064,10447.0
2017-07-19 11:55:00,111.93,111.98,111.92,111.95,11730.0,84.2989,84.3365,84.2914,84.314,11730.0
2017-07-19 12:00:00,111.96,111.96,111.86,111.9,18492.0,84.3215,84.3215,84.2462,84.2763,18492.0
2017-07-19 12:05:00,111.9,111.94,111.8,111.81,12429.0,84.2763,84.3064,84.201,84.2085,12429.0
2017-07-19 12:10:00,111.81,111.93,111.81,111.93,15048.0,84.2085,84.2989,84.2085,84.2989,15048.0
2017-07-19 12:15:00,111.93,111.98,111.92,111.93,13468.0,84.2989,84.3365,84.2914,84.2989,13468.0
2017-07-19 12:20:00,111.91,111.97,111.89,111.96,15475.0,84.2838,84.329,84.2688,84.3215,15475.0
2017-07-19 12:25:00,111.95,111.99,111.92,111.95,10859.0,84.314,84.3441,84.2914,84.314,10859.0
2017-07-19 12:30:00,111.96,112.15,111.96,112.14,28582.0,84.3215,84.4646,84.3215,84.457,28582.0
2017-07-19 12:35:00,112.14,112.18,112.1,112.16,13634.0,84.457,84.4872,84.4269,84.4721,13634.0
2017-07-19 12:40:00,112.15,112.18,112.09,112.14,13342.0,84.4646,84.4872,84.4194,84.457,13342.0
2017-07-19 12:45:00,112.13,112.17,112.12,112.15,7845.0,84.4495,84.4796,84.442,84.4646,7845.0
2017-07-19 12:50:00,112.15,112.21,112.15,112.2,23449.0,84.4646,84.5098,84.4646,84.5022,23449.0
2017-07-19 12:55:00,112.2,112.25,112.19,112.21,15841.0,84.5022,84.5399,84.4947,84.5098,15841.0
2017-07-19 13:00:00,112.21,112.25,112.19,112.25,10735.0,84.5098,84.5399,84.4947,84.5399,10735.0
2017-07-19 13:05:00,112.23,112.25,112.2,112.23,13942.0,84.5248,84.5399,84.5022,84.5248,13942.0
2017-07-19 13:10:00,112.22,112.26,112.21,112.21,11452.0,84.5173,84.5474,84.5098,84.5098,11452.0
2017-07-19 13:15:00,112.21,112.26,112.19,112.22,20605.0,84.5098,84.5474,84.4947,84.5173,20605.0
2017-07-19 13:20:00,112.21,112.24,112.21,112.23,8400.0,84.5098,84.5324,84.5098,84.5248,8400.0
2017-07-19 13:25:00,112.22,112.44,112.22,112.41,24468.0,84.5173,84.683,84.5173,84.6604,24468.0
2017-07-19 13:30:00,112.4,112.48,112.37,112.48,22991.0,84.6529,84.7131,84.6303,84.7131,22991.0
2017-07-19 13:35:00,112.47,112.47,112.38,112.41,12485.0,84.7056,84.7056,84.6378,84.6604,12485.0
2017-07-19 13:40:00,112.4,112.45,112.39,112.44,14000.0,84.6529,84.6905,84.6453,84.683,14000.0
2017-07-19 13:45:00,112.44,112.56,112.43,112.51,18463.0,84.683,84.7734,84.6755,84.7357,18463.0
2017-07-19 13:50:00,112.53,112.61,112.53,112.61,18159.0,84.7508,84.811,84.7508,84.811,18159.0
2017-07-19 13:55:00,112.62,112.66,112.61,112.65,22904.0,84.8186,84.8487,84.811,84.8411,22904.0
2017-07-19 14:00:00,112.66,112.7,112.57,112.59,23128.0,84.8487,84.8788,84.7809,84.796,23128.0
2017-07-19 14:05:00,112.58,112.62,112.53,112.53,23811.0,84.7884,84.8186,84.7508,84.7508,23811.0
2017-07-19 14:10:00,112.53,112.56,112.53,112.56,11073.0,84.7508,84.7734,84.7508,84.7734,11073.0
2017-07-19 14:15:00,112.57,112.6,112.57,112.59,19080.0,84.7809,84.8035,84.7809,84.796,19080.0
2017-07-19 14:20:00,112.59,112.59,112.55,112.56,15823.0,84.796,84.796,84.7658,84.7734,15823.0
2017-07-19 14:25:00,112.57,112.6,112.55,112.6,14751.0,84.7809,84.8035,84.7658,84.8035,14751.0
2017-07-19 14:30:00,112.6,112.68,112.59,112.67,26861.0,84.8035,84.8637,84.796,84.8562,26861.0
2017-07-19 14:35:00,112.66,112.71,112.65,112.71,20238.0,84.8487,84.8863,84.8411,84.8863,20238.0
2017-07-19 14:40:00,112.71,112.74,112.69,112.7,22559.0,84.8863,84.9089,84.8713,84.8788,22559.0
2017-07-19 14:45:00,112.69,112.72,112.68,112.72,17036.0,84.8713,84.8939,84.8637,84.8939,17036.0
2017-07-19 14:50:00,112.72,112.77,112.72,112.76,17191.0,84.8939,84.9315,84.8939,84.924,17191.0
2017-07-19 14:55:00,112.76,112.76,112.7,112.7,47487.0,84.924,84.924,84.8788,84.8788,47487.0
2017-07-19 15:00:00,112.71,112.72,112.58,112.65,40146.0,84.8863,84.8939,84.7884,84.8411,40146.0
2017-07-19 15:05:00,112.65,112.76,112.65,112.74,17345.0,84.8411,84.924,84.8411,84.9089,17345.0
2017-07-19 15:10:00,112.76,112.8,112.75,112.78,24737.0,84.924,84.9541,84.9165,84.9391,24737.0
2017-07-19 15:15:00,112.78,112.78,112.69,112.7,28301.0,84.9391,84.9391,84.8713,84.8788,28301.0
2017-07-19 15:20:00,112.69,112.84,112.69,112.83,51230.0,84.8713,84.9842,84.8713,84.9767,51230.0
2017-07-19 15:25:00,112.83,112.86,112.81,112.86,31869.0,84.9767,84.9993,84.9617,84.9993,31869.0
2017-07-19 15:30:00,112.86,112.9,112.82,112.87,58328.0,84.9993,85.0294,84.9692,85.0068,58328.0
2017-07-19 15:35:00,112.88,112.91,112.83,112.84,51330.0,85.0144,85.037,84.9767,84.9842,51330.0
2017-07-19 15:40:00,112.85,112.87,112.83,112.86,59568.0,84.9918,85.0068,84.9767,84.9993,59568.0
2017-07-19 15:45:00,112.87,112.99,112.85,112.95,100875.0,85.0068,85.0972,84.9918,85.0671,100875.0
2017-07-19 15:50:00,112.96,112.97,112.89,112.89,98842.0,85.0746,85.0822,85.0219,85.0219,98842.0
2017-07-19 15:55:00,112.89,112.99,112.83,112.97,197163.0,85.0219,85.0972,84.9767,85.0822,197163.0
2017-07-20 09:30:00,113.36,113.36,112.85,112.89,58995.0,85.3759,85.3759,84.9918,85.0219,58995.0
2017-07-20 09:35:00,112.91,112.95,112.77,112.89,22420.0,85.037,85.0671,84.9315,85.0219,22420.0
2017-07-20 09:40:00,112.86,112.99,112.83,112.93,40532.0,84.9993,85.0972,84.9767,85.052,40532.0
2017-07-20 09:45:00,112.94,112.99,112.67,112.72,45172.0,85.0596,85.0972,84.8562,84.8939,45172.0
2017-07-20 09:50:00,112.72,112.73,112.5,112.52,35948.0,84.8939,84.9014,84.7282,84.7432,35948.0
2017-07-20 09:55:00,112.51,112.75,112.47,112.75,38329.0,84.7357,84.9165,84.7056,84.9165,38329.0
2017-07-20 10:00:00,112.73,112.88,112.62,112.63,25059.0,84.9014,85.0144,84.8186,84.8261,25059.0
2017-07-20 10:05:00,112.6,112.68,112.54,112.68,19530.0,84.8035,84.8637,84.7583,84.8637,19530.0
2017-07-20 10:10:00,112.69,112.95,112.65,112.84,52304.0,84.8713,85.0671,84.8411,84.9842,52304.0
2017-07-20 10:15:00,112.85,112.85,112.59,112.66,15988.0,84.9918,84.9918,84.796,84.8487,15988.0
2017-07-20 10:20:00,112.66,112.7,112.58,112.59,18203.0,84.8487,84.8788,84.7884,84.796,18203.0
2017-07-20 10:25:00,112.59,112.69,112.56,112.6,16523.0,84.796,84.8713,84.7734,84.8035,16523.0
2017-07-20 10:30:00,112.6,112.7,112.48,112.54,50245.0,84.8035,84.8788,84.7131,84.7583,50245.0
2017-07-20 10:35:00,112.56,112.62,112.48,112.48,19719.0,84.7734,84.8186,84.7131,84.7131,19719.0
2017-07-20 10:40:00,112.47,112.63,112.43,112.59,25337.0,84.7056,84.8261,84.6755,84.796,25337.0
2017-07-20 10:45:00,112.6,112.7,112.58,112.67,26569.0,84.8035,84.8788,84.7884,84.8562,26569.0
2017-07-20 10:50:00,112.66,112.74,112.62,112.72,13195.0,84.8487,84.9089,84.8186,84.8939,13195.0
2017-07-20 10:55:00,112.73,112.85,112.73,112.77,33665.0,84.9014,84.9918,84.9014,84.9315,33665.0
2017-07-20 11:00:00,112.76,112.76,112.64,112.71,21740.0,84.924,84.924,84.8336,84.8863,21740.0
2017-07-20 11:05:00,112.72,112.75,112.54,112.54,20882.0,84.8939,84.9165,84.7583,84.7583,20882.0
2017-07-20 11:10:00,112.55,112.68,112.55,112.6,25427.0,84.7658,84.8637,84.7658,84.8035,25427.0
2017-07-20 11:15:00,112.6,112.61,112.52,112.53,15425.0,84.8035,84.811,84.7432,84.7508,15425.0
2017-07-20 11:20:00,112.53,112.6,112.52,112.52,13760.0,84.7508,84.8035,84.7432,84.7432,13760.0
2017-07-20 11:25:00,112.52,112.55,112.5,112.5,9203.0,84.7432,84.7658,84.7282,84.7282,9203.0
2017-07-20 11:30:00,112.52,112.57,112.51,112.52,17046.0,84.7432,84.7809,84.7357,84.7432,17046.0
2017-07-20 11:35:00,112.53,112.57,112.51,112.57,11243.0,84.7508,84.7809,84.7357,84.7809,11243.0
2017-07-20 11:40:00,112.57,112.61,112.54,112.61,11659.0,84.7809,84.811,84.7583,84.811,11659.0
2017-07-20 11:45:00,112.59,112.61,112.56,112.6,14620.0,84.796,84.811,84.7734,84.8035,14620.0
2017-07-20 11:50:00,112.6,112.65,112.58,112.65,10378.0,84.8035,84.8411,84.7884,84.8411,10378.0
2017-07-20 11:55:00,112.64,112.77,112.61,112.72,25561.0,84.8336,84.9315,84.811,84.8939,25561.0
2017-07-20 12:00:00,112.72,112.77,112.71,112.77,39356.0,84.8939,84.9315,84.8863,84.9315,39356.0
2017-07-20 12:05:00,112.77,112.91,112.77,112.86,24248.0,84.9315,85.037,84.9315,84.9993,24248.0
2017-07-20 12:10:00,112.86,112.88,112.79,112.79,13949.0,84.9993,85.0144,84.9466,84.9466,13949.0
2017-07-20 12:15:00,112.78,112.79,112.65,112.67,9611.0,84.9391,84.9466,84.8411,84.8562,9611.0
2017-07-20 12:20:00,112.68,112.81,112.67,112.75,22000.0,84.8637,84.9617,84.8562,84.9165,22000.0
2017-07-20 12:25:00,112.73,112.81,112.73,112.75,11202.0,84.9014,84.9617,84.9014,84.9165,11202.0
2017-07-20 12:30:00,112.76,112.78,112.71,112.71,10187.0,84.924,84.9391,84.8863,84.8863,10187.0
2017-07-20 12:35:00,112.71,112.71,112.61,112.62,8398.0,84.8863,84.8863,84.811,84.8186,8398.0
2017-07-20 12:40:00,112.64,112.7,112.61,112.68,7568.0,84.8336,84.8788,84.811,84.8637,7568.0
2017-07-20 12:45:00,112.68,112.7,112.65,112.68,7763.0,84.8637,84.8788,84.8411,84.8637,7763.0
2017-07-20 12:50:00,112.69,112.7,112.65,112.67,6113.0,84.8713,84.8788,84.8411,84.8562,6113.0
2017-07-20 12:55:00,112.67,112.67,112.63,112.66,5869.0,84.8562,84.8562,84.8261,84.8487,5869.0
2017-07-20 13:00:00,112.66,112.69,112.61,112.61,10789.0,84.8487,84.8713,84.811,84.811,10789.0
2017-07-20 13:05:00,112.64,112.79,112.64,112.75,12430.0,84.8336,84.9466,84.8336,84.9165,12430.0
2017-07-20 13:10:00,112.76,112.8,112.75,112.75,15075.0,84.924,84.9541,84.9165,84.9165,15075.0
2017-07-20 13:15:00,112.76,112.81,112.76,112.8,12330.0,84.924,84.9617,84.924,84.9541,12330.0
2017-07-20 13:20:00,112.79,112.79,112.74,112.77,10734.0,84.9466,84.9466,84.9089,84.9315,10734.0
2017-07-20 13:25:00,112.77,112.8,112.73,112.73,7712.0,84.9315,84.9541,84.9014,84.9014,7712.0
2017-07-20 13:30:00,112.74,112.79,112.74,112.75,8356.0,84.9089,84.9466,84.9089,84.9165,8356.0
2017-07-20 13:35:00,112.75,112.81,112.73,112.81,10934.0,84.9165,84.9617,84.9014,84.9617,10934.0
2017-07-20 13:40:00,112.81,112.83,112.77,112.77,13750.0,84.9617,84.9767,84.9315,84.9315,13750.0
2017-07-20 13:45:00,112.78,112.8,112.76,112.76,7640.0,84.9391,84.9541,84.924,84.924,7640.0
2017-07-20 13:50:00,112.76,112.93,112.76,112.89,45429.0,84.924,85.052,84.924,85.0219,45429.0
2017-07-20 13:55:00,112.89,113.14,112.89,113.11,66555.0,85.0219,85.2102,85.0219,85.1876,66555.0
2017-07-20 14:00:00,113.09,113.1,112.84,112.86,24844.0,85.1725,85.1801,84.9842,84.9993,24844.0
2017-07-20 14:05:00,112.87,112.88,112.73,112.79,22355.0,85.0068,85.0144,84.9014,84.9466,22355.0
2017-07-20 14:10:00,112.81,112.85,112.8,112.85,11678.0,84.9617,84.9918,84.9541,84.9918,11678.0
2017-07-20 14:15:00,112.84,112.85,112.68,112.71,17956.0,84.9842,84.9918,84.8637,84.8863,17956.0
2017-07-20 14:20:00,112.72,112.72,112.64,112.65,13814.0,84.8939,84.8939,84.8336,84.8411,13814.0
2017-07-20 14:25:00,112.65,112.75,112.64,112.73,15565.0,84.8411,84.9165,84.8336,84.9014,15565.0
2017-07-20 14:30:00,112.75,112.76,112.73,112.75,11081.0,84.9165,84.924,84.9014,84.9165,11081.0
2017-07-20 14:35:00,112.75,112.79,112.61,112.61,17778.0,84.9165,84.9466,84.811,84.811,17778.0
2017-07-20 14:40:00,112.61,112.77,112.61,112.75,12849.0,84.811,84.9315,84.811,84.9165,12849.0
2017-07-20 14:45:00,112.74,112.76,112.69,112.69,10946.0,84.9089,84.924,84.8713,84.8713,10946.0
2017-07-20 14:50:00,112.68,112.81,112.67,112.81,27693.0,84.8637,84.9617,84.8562,84.9617,27693.0
2017-07-20 14:55:00,112.81,112.89,112.81,112.85,27176.0,84.9617,85.0219,84.9617,84.9918,27176.0
2017-07-20 15:00:00,112.85,112.86,112.79,112.8,26312.0,84.9918,84.9993,84.9466,84.9541,26312.0
2017-07-20 15:05:00,112.8,112.81,112.77,112.79,14481.0,84.9541,84.9617,84.9315,84.9466,14481.0
2017-07-20 15:10:00,112.8,112.8,112.75,112.78,17924.0,84.9541,84.9541,84.9165,84.9391,17924.0
2017-07-20 15:15:00,112.78,112.81,112.75,112.8,15723.0,84.9391,84.9617,84.9165,84.9541,15723.0
2017-07-20 15:20:00,112.8,112.85,112.75,112.85,18074.0,84.9541,84.9918,84.9165,84.9918,18074.0
2017-07-20 15:25:00,112.85,112.85,112.79,112.82,17262.0,84.9918,84.9918,84.9466,84.9692,17262.0
2017-07-20 15:30:00,112.82,112.84,112.74,112.75,34246.0,84.9692,84.9842,84.9089,84.9165,34246.0
2017-07-20 15:35:00,112.75,112.76,112.66,112.68,19113.0,84.9165,84.924,84.8487,84.8637,19113.0
2017-07-20 15:40:00,112.68,112.7,112.64,112.64,24498.0,84.8637,84.8788,84.8336,84.8336,24498.0
2017-07-20 15:45:00,112.63,112.69,112.57,112.69,31448.0,84.8261,84.8713,84.7809,84.8713,31448.0
2017-07-20 15:50:00,112.67,112.67,112.53,112.55,46495.0,84.8562,84.8562,84.7508,84.7658,46495.0
2017-07-20 15:55:00,112.55,112.62,112.54,112.6,81738.0,84.7658,84.8186,84.7583,84.8035,81738.0
2017-07-21 09:30:00,112.35,112.5,112.15,112.27,198886.0,84.6152,84.7282,84.4646,84.555,198886.0
2017-07-21 09:35:00,112.24,112.5,112.19,112.38,13744.0,84.5324,84.7282,84.4947,84.6378,13744.0
2017-07-21 09:40:00,112.28,112.43,112.22,112.43,11039.0,84.5625,84.6755,84.5173,84.6755,11039.0
2017-07-21 09:45:00,112.47,112.54,112.39,112.46,12547.0,84.7056,84.7583,84.6453,84.6981,12547.0
2017-07-21 09:50:00,112.45,112.5,112.31,112.33,23991.0,84.6905,84.7282,84.5851,84.6001,23991.0
2017-07-21 09:55:00,112.33,112.4,112.27,112.29,9886.0,84.6001,84.6529,84.555,84.57,9886.0
2017-07-21 10:00:00,112.26,112.41,112.23,112.41,20895.0,84.5474,84.6604,84.5248,84.6604,20895.0
2017-07-21 10:05:00,112.41,112.41,112.29,112.31,17615.0,84.6604,84.6604,84.57,84.5851,17615.0
2017-07-21 10:10:00,112.31,112.39,112.29,112.38,24848.0,84.5851,84.6453,84.57,84.6378,24848.0
2017-07-21 10:15:00,112.39,112.41,112.34,112.37,10258.0,84.6453,84.6604,84.6077,84.6303,10258.0
2017-07-21 10:20:00,112.38,112.42,112.37,112.41,8826.0,84.6378,84.6679,84.6303,84.6604,8826.0
2017-07-21 10:25:00,112.42,112.43,112.35,112.37,10373.0,84.6679,84.6755,84.6152,84.6303,10373.0
2017-07-21 10:30:00,112.36,112.44,112.36,112.42,6767.0,84.6227,84.683,84.6227,84.6679,6767.0
2017-07-21 10:35:00,112.41,112.47,112.41,112.45,8015.0,84.6604,84.7056,84.6604,84.6905,8015.0
2017-07-21 10:40:00,112.44,112.45,112.29,112.29,13924.0,84.683,84.6905,84.57,84.57,13924.0
2017-07-21 10:45:00,112.28,112.46,112.28,112.45,7323.0,84.5625,84.6981,84.5625,84.6905,7323.0
2017-07-21 10:50:00,112.44,112.5,112.4,112.48,9115.0,84.683,84.7282,84.6529,84.7131,9115.0
2017-07-21 10:55:00,112.49,112.55,112.47,112.49,7034.0,84.7206,84.7658,84.7056,84.7206,7034.0
2017-07-21 11:00:00,112.51,112.53,112.5,112.53,7028.0,84.7357,84.7508,84.7282,84.7508,7028.0
2017-07-21 11:05:00,112.52,112.6,112.51,112.54,21633.0,84.7432,84.8035,84.7357,84.7583,21633.0
2017-07-21 11:10:00,112.56,112.61,112.54,112.58,6440.0,84.7734,84.811,84.7583,84.7884,6440.0
2017-07-21 11:15:00,112.6,112.64,112.58,112.63,7139.0,84.8035,84.8336,84.7884,84.8261,7139.0
2017-07-21 11:20:00,112.6,112.66,112.55,112.65,12013.0,84.8035,84.8487,84.7658,84.8411,12013.0
2017-07-21 11:25:00,112.66,112.69,112.62,112.62,8852.0,84.8487,84.8713,84.8186,84.8186,8852.0
2017-07-21 11:30:00,112.64,112.65,112.6,112.65,9688.0,84.8336,84.8411,84.8035,84.8411,9688.0
2017-07-21 11:35:00,112.65,112.71,112.64,112.71,11797.0,84.8411,84.8863,84.8336,84.8863,11797.0
2017-07-21 11:40:00,112.71,112.81,112.67,112.73,20067.0,84.8863,84.9617,84.8562,84.9014,20067.0
2017-07-21 11:45:00,112.73,112.77,112.7,112.7,16947.0,84.9014,84.9315,84.8788,84.8788,16947.0
2017-07-21 11:50:00,112.71,112.86,112.71,112.85,9903.0,84.8863,84.9993,84.8863,84.9918,9903.0
2017-07-21 11:55:00,112.83,112.88,112.81,112.84,7338.0,84.9767,85.0144,84.9617,84.9842,7338.0
2017-07-21 12:00:00,112.84,112.86,112.81,112.86,9902.0,84.9842,84.9993,84.9617,84.9993,9902.0
2017-07-21 12:05:00,112.87,112.91,112.83,112.88,8822.0,85.0068,85.037,84.9767,85.0144,8822.0
2017-07-21 12:10:00,112.88,112.89,112.82,112.85,7460.0,85.0144,85.0219,84.9692,84.9918,7460.0
2017-07-21 12:15:00,112.84,112.85,112.81,112.85,5234.0,84.9842,84.9918,84.9617,84.9918,5234.0
2017-07-21 12:20:00,112.85,112.87,112.77,112.8,5611.0,84.9918,85.0068,84.9315,84.9541,5611.0
2017-07-21 12:25:00,112.79,112.79,112.71,112.71,7176.0,84.9466,84.9466,84.8863,84.8863,7176.0
2017-07-21 12:30:00,112.71,112.74,112.68,112.74,6501.0,84.8863,84.9089,84.8637,84.9089,6501.0
2017-07-21 12:35:00,112.75,112.79,112.75,112.77,10270.0,84.9165,84.9466,84.9165,84.9315,10270.0
2017-07-21 12:40:00,112.8,112.91,112.8,112.91,5526.0,84.9541,85.037,84.9541,85.037,5526.0
2017-07-21 12:45:00,112.89,112.95,112.86,112.89,16628.0,85.0219,85.0671,84.9993,85.0219,16628.0
2017-07-21 12:50:00,112.89,112.9,112.86,112.88,5488.0,85.0219,85.0294,84.9993,85.0144,5488.0
2017-07-21 12:55:00,112.84,112.86,112.7,112.72,30231.0,84.9842,84.9993,84.8788,84.8939,30231.0
2017-07-21 13:00:00,112.72,112.78,112.69,112.77,6589.0,84.8939,84.9391,84.8713,84.9315,6589.0
2017-07-21 13:05:00,112.76,112.87,112.73,112.84,22414.0,84.924,85.0068,84.9014,84.9842,22414.0
2017-07-21 13:10:00,112.82,112.91,112.82,112.87,9343.0,84.9692,85.037,84.9692,85.0068,9343.0
2017-07-21 13:15:00,112.85,112.9,112.84,112.89,15197.0,84.9918,85.0294,84.9842,85.0219,15197.0
2017-07-21 13:20:00,112.89,112.91,112.86,112.89,4969.0,85.0219,85.037,84.9993,85.0219,4969.0
2017-07-21 13:25:00,112.89,112.9,112.86,112.88,4045.0,85.0219,85.0294,84.9993,85.0144,4045.0
2017-07-21 13:30:00,112.88,112.9,112.85,112.85,8330.0,85.0144,85.0294,84.9918,84.9918,8330.0
2017-07-21 13:35:00,112.84,112.88,112.83,112.88,6188.0,84.9842,85.0144,84.9767,85.0144,6188.0
2017-07-21 13:40:00,112.88,112.94,112.87,112.93,8367.0,85.0144,85.0596,85.0068,85.052,8367.0
2017-07-21 13:45:00,112.93,112.96,112.85,112.88,13345.0,85.052,85.0746,84.9918,85.0144,13345.0
2017-07-21 13:50:00,112.87,112.93,112.84,112.91,8414.0,85.0068,85.052,84.9842,85.037,8414.0
2017-07-21 13:55:00,112.9,112.94,112.89,112.92,6256.0,85.0294,85.0596,85.0219,85.0445,6256.0
2017-07-21 14:00:00,112.94,112.97,112.92,112.95,22776.0,85.0596,85.0822,85.0445,85.0671,22776.0
2017-07-21 14:05:00,112.96,112.96,112.92,112.95,5430.0,85.0746,85.0746,85.0445,85.0671,5430.0
2017-07-21 14:10:00,112.96,113.1,112.96,113.09,63388.0,85.0746,85.1801,85.0746,85.1725,63388.0
2017-07-21 14:15:00,113.09,113.1,113.03,113.07,10266.0,85.1725,85.1801,85.1273,85.1575,10266.0
2017-07-21 14:20:00,113.09,113.1,113.03,113.06,9408.0,85.1725,85.1801,85.1273,85.1499,9408.0
2017-07-21 14:25:00,113.07,113.09,113.03,113.03,9157.0,85.1575,85.1725,85.1273,85.1273,9157.0
2017-07-21 14:30:00,113.05,113.05,112.96,113.02,13934.0,85.1424,85.1424,85.0746,85.1198,13934.0
2017-07-21 14:35:00,113.02,113.06,113.02,113.04,5994.0,85.1198,85.1499,85.1198,85.1349,5994.0
2017-07-21 14:40:00,113.03,113.06,113.01,113.01,9265.0,85.1273,85.1499,85.1123,85.1123,9265.0
2017-07-21 14:45:00,113.01,113.02,112.84,112.86,19163.0,85.1123,85.1198,84.9842,84.9993,19163.0
2017-07-21 14:50:00,112.86,112.92,112.85,112.89,12725.0,84.9993,85.0445,84.9918,85.0219,12725.0
2017-07-21 14:55:00,112.88,112.9,112.86,112.88,9509.0,85.0144,85.0294,84.9993,85.0144,9509.0
2017-07-21 15:00:00,112.87,112.88,112.81,112.82,12774.0,85.0068,85.0144,84.9617,84.9692,12774.0
2017-07-21 15:05:00,112.82,112.84,112.7,112.73,17291.0,84.9692,84.9842,84.8788,84.9014,17291.0
2017-07-21 15:10:00,112.72,112.76,112.72,112.76,7552.0,84.8939,84.924,84.8939,84.924,7552.0
2017-07-21 15:15:00,112.76,112.81,112.73,112.74,17083.0,84.924,84.9617,84.9014,84.9089,17083.0
2017-07-21 15:20:00,112.74,112.76,112.72,112.75,12196.0,84.9089,84.924,84.8939,84.9165,12196.0
2017-07-21 15:25:00,112.75,112.76,112.68,112.68,11341.0,84.9165,84.924,84.8637,84.8637,11341.0
2017-07-21 15:30:00,112.68,112.73,112.67,112.71,24693.0,84.8637,84.9014,84.8562,84.8863,24693.0
2017-07-21 15:35:00,112.7,112.71,112.66,112.68,28722.0,84.8788,84.8863,84.8487,84.8637,28722.0
2017-07-21 15:40:00,112.68,112.71,112.63,112.63,41784.0,84.8637,84.8863,84.8261,84.8261,41784.0
2017-07-21 15:45:00,112.63,112.67,112.61,112.65,43338.0,84.8261,84.8562,84.811,84.8411,43338.0
2017-07-21 15:50:00,112.65,112.7,112.64,112.69,56371.0,84.8411,84.8788,84.8336,84.8713,56371.0
2017-07-21 15:55:00,112.69,112.71,112.67,112.68,77233.0,84.8713,84.8863,84.8562,84.8637,77233.0
2017-07-24 09:30:00,112.48,112.58,112.42,112.49,43832.0,84.7131,84.7884,84.6679,84.7206,43832.0
2017-07-24 09:35:00,112.5,112.5,112.29,112.29,12718.0,84.7282,84.7282,84.57,84.57,12718.0
2017-07-24 09:40:00,112.27,112.36,112.23,112.28,10266.0,84.555,84.6227,84.5248,84.5625,10266.0
2017-07-24 09:45:00,112.3,112.42,112.24,112.41,21227.0,84.5776,84.6679,84.5324,84.6604,21227.0
2017-07-24 09:50:00,112.4,112.41,112.29,112.31,17792.0,84.6529,84.6604,84.57,84.5851,17792.0
2017-07-24 09:55:00,112.3,112.33,112.22,112.3,18971.0,84.5776,84.6001,84.5173,84.5776,18971.0
2017-07-24 10:00:00,112.28,112.36,112.28,112.35,11036.0,84.5625,84.6227,84.5625,84.6152,11036.0
2017-07-24 10:05:00,112.36,112.38,112.33,112.33,13070.0,84.6227,84.6378,84.6001,84.6001,13070.0
2017-07-24 10:10:00,112.33,112.35,112.29,112.32,12824.0,84.6001,84.6152,84.57,84.5926,12824.0
2017-07-24 10:15:00,112.33,112.39,112.26,112.29,15825.0,84.6001,84.6453,84.5474,84.57,15825.0
2017-07-24 10:20:00,112.32,112.36,112.31,112.32,8401.0,84.5926,84.6227,84.5851,84.5926,8401.0
2017-07-24 10:25:00,112.33,112.33,112.27,112.28,5848.0,84.6001,84.6001,84.555,84.5625,5848.0
2017-07-24 10:30:00,112.28,112.28,112.06,112.1,19748.0,84.5625,84.5625,84.3968,84.4269,19748.0
2017-07-24 10:35:00,112.1,112.16,112.1,112.13,7192.0,84.4269,84.4721,84.4269,84.4495,7192.0
2017-07-24 10:40:00,112.13,112.27,112.13,112.22,9906.0,84.4495,84.555,84.4495,84.5173,9906.0
2017-07-24 10:45:00,112.26,112.32,112.22,112.26,16022.0,84.5474,84.5926,84.5173,84.5474,16022.0
2017-07-24 10:50:00,112.26,112.28,112.18,112.18,10612.0,84.5474,84.5625,84.4872,84.4872,10612.0
2017-07-24 10:55:00,112.17,112.24,112.16,112.22,8439.0,84.4796,84.5324,84.4721,84.5173,8439.0
2017-07-24 11:00:00,112.22,112.29,112.19,112.28,9917.0,84.5173,84.57,84.4947,84.5625,9917.0
2017-07-24 11:05:00,112.28,112.31,112.25,112.3,9658.0,84.5625,84.5851,84.5399,84.5776,9658.0
2017-07-24 11:10:00,112.29,112.4,112.27,112.31,20452.0,84.57,84.6529,84.555,84.5851,20452.0
2017-07-24 11:15:00,112.31,112.38,112.29,112.35,8601.0,84.5851,84.6378,84.57,84.6152,8601.0
2017-07-24 11:20:00,112.34,112.37,112.28,112.28,6495.0,84.6077,84.6303,84.5625,84.5625,6495.0
2017-07-24 11:25:00,112.28,112.32,112.23,112.32,11892.0,84.5625,84.5926,84.5248,84.5926,11892.0
2017-07-24 11:30:00,112.32,112.35,112.25,112.35,10540.0,84.5926,84.6152,84.5399,84.6152,10540.0
2017-07-24 11:35:00,112.36,112.36,112.23,112.31,24376.0,84.6227,84.6227,84.5248,84.5851,24376.0
2017-07-24 11:40:00,112.31,112.36,112.31,112.36,10356.0,84.5851,84.6227,84.5851,84.6227,10356.0
2017-07-24 11:45:00,112.36,112.39,112.34,112.36,12324.0,84.6227,84.6453,84.6077,84.6227,12324.0
2017-07-24 11:50:00,112.36,112.43,112.35,112.43,10984.0,84.6227,84.6755,84.6152,84.6755,10984.0
2017-07-24 11:55:00,112.43,112.43,112.24,112.26,14457.0,84.6755,84.6755,84.5324,84.5474,14457.0
2017-07-24 12:00:00,112.26,112.27,112.15,112.18,15522.0,84.5474,84.555,84.4646,84.4872,15522.0
2017-07-24 12:05:00,112.19,112.23,112.18,112.22,7459.0,84.4947,84.5248,84.4872,84.5173,7459.0
2017-07-24 12:10:00,112.21,112.24,112.2,112.22,9290.0,84.5098,84.5324,84.5022,84.5173,9290.0
2017-07-24 12:15:00,112.23,112.25,112.16,112.17,13645.0,84.5248,84.5399,84.4721,84.4796,13645.0
2017-07-24 12:20:00,112.18,112.21,112.16,112.17,8379.0,84.4872,84.5098,84.4721,84.4796,8379.0
2017-07-24 12:25:00,112.17,112.17,112.08,112.1,13367.0,84.4796,84.4796,84.4119,84.4269,13367.0
2017-07-24 12:30:00,112.1,112.14,112.06,112.14,14801.0,84.4269,84.457,84.3968,84.457,14801.0
2017-07-24 12:35:00,112.14,112.18,112.11,112.15,15177.0,84.457,84.4872,84.4345,84.4646,15177.0
2017-07-24 12:40:00,112.15,112.17,112.04,112.04,33157.0,84.4646,84.4796,84.3817,84.3817,33157.0
2017-07-24 12:45:00,112.05,112.09,112.0,112.05,18186.0,84.3893,84.4194,84.3516,84.3893,18186.0
2017-07-24 12:50:00,112.05,112.06,112.01,112.01,22100.0,84.3893,84.3968,84.3591,84.3591,22100.0
2017-07-24 12:55:00,112.02,112.06,111.98,112.06,65749.0,84.3667,84.3968,84.3365,84.3968,65749.0
2017-07-24 13:00:00,112.07,112.23,112.06,112.19,12914.0,84.4043,84.5248,84.3968,84.4947,12914.0
2017-07-24 13:05:00,112.2,112.28,112.2,112.25,10574.0,84.5022,84.5625,84.5022,84.5399,10574.0
2017-07-24 13:10:00,112.25,112.36,112.24,112.34,7296.0,84.5399,84.6227,84.5324,84.6077,7296.0
2017-07-24 13:15:00,112.34,112.36,112.33,112.33,4048.0,84.6077,84.6227,84.6001,84.6001,4048.0
2017-07-24 13:20:00,112.32,112.37,112.32,112.37,5948.0,84.5926,84.6303,84.5926,84.6303,5948.0
2017-07-24 13:25:00,112.37,112.39,112.35,112.37,4924.0,84.6303,84.6453,84.6152,84.6303,4924.0
2017-07-24 13:30:00,112.37,112.37,112.32,112.36,5727.0,84.6303,84.6303,84.5926,84.6227,5727.0
2017-07-24 13:35:00,112.37,112.39,112.35,112.36,4827.0,84.6303,84.6453,84.6152,84.6227,4827.0
2017-07-24 13:40:00,112.37,112.39,112.32,112.32,6296.0,84.6303,84.6453,84.5926,84.5926,6296.0
2017-07-24 13:45:00,112.33,112.33,112.24,112.26,7446.0,84.6001,84.6001,84.5324,84.5474,7446.0
2017-07-24 13:50:00,112.27,112.28,112.21,112.21,11891.0,84.555,84.5625,84.5098,84.5098,11891.0
2017-07-24 13:55:00,112.2,112.23,112.09,112.11,23021.0,84.5022,84.5248,84.4194,84.4345,23021.0
2017-07-24 14:00:00,112.13,112.16,112.08,112.13,40492.0,84.4495,84.4721,84.4119,84.4495,40492.0
2017-07-24 14:05:00,112.12,112.15,112.05,112.05,33339.0,84.442,84.4646,84.3893,84.3893,33339.0
2017-07-24 14:10:00,112.06,112.11,112.03,112.09,55359.0,84.3968,84.4345,84.3742,84.4194,55359.0
2017-07-24 14:15:00,112.1,112.26,112.04,112.19,46475.0,84.4269,84.5474,84.3817,84.4947,46475.0
2017-07-24 14:20:00,112.18,112.22,112.11,112.14,16823.0,84.4872,84.5173,84.4345,84.457,16823.0
2017-07-24 14:25:00,112.16,112.16,112.06,112.08,17088.0,84.4721,84.4721,84.3968,84.4119,17088.0
2017-07-24 14:30:00,112.08,112.11,112.06,112.1,12079.0,84.4119,84.4345,84.3968,84.4269,12079.0
2017-07-24 14:35:00,112.1,112.15,112.08,112.1,21572.0,84.4269,84.4646,84.4119,84.4269,21572.0
2017-07-24 14:40:00,112.1,112.14,112.1,112.13,10121.0,84.4269,84.457,84.4269,84.4495,10121.0
2017-07-24 14:45:00,112.13,112.16,112.07,112.07,24800.0,84.4495,84.4721,84.4043,84.4043,24800.0
2017-07-24 14:50:00,112.09,112.13,112.08,112.11,11317.0,84.4194,84.4495,84.4119,84.4345,11317.0
2017-07-24 14:55:00,112.11,112.12,112.07,112.09,18828.0,84.4345,84.442,84.4043,84.4194,18828.0
2017-07-24 15:00:00,112.09,112.28,112.09,112.23,29010.0,84.4194,84.5625,84.4194,84.5248,29010.0
2017-07-24 15:05:00,112.25,112.27,112.2,112.23,31427.0,84.5399,84.555,84.5022,84.5248,31427.0
2017-07-24 15:10:00,112.25,112.3,112.2,112.23,29592.0,84.5399,84.5776,84.5022,84.5248,29592.0
2017-07-24 15:15:00,112.23,112.24,112.15,112.17,29205.0,84.5248,84.5324,84.4646,84.4796,29205.0
2017-07-24 15:20:00,112.17,112.24,112.16,112.21,25398.0,84.4796,84.5324,84.4721,84.5098,25398.0
2017-07-24 15:25:00,112.21,112.22,112.14,112.19,17948.0,84.5098,84.5173,84.457,84.4947,17948.0
2017-07-24 15:30:00,112.2,112.2,112.09,112.11,18170.0,84.5022,84.5022,84.4194,84.4345,18170.0
2017-07-24 15:35:00,112.11,112.14,112.09,112.14,31033.0,84.4345,84.457,84.4194,84.457,31033.0
2017-07-24 15:40:00,112.14,112.18,112.1,112.1,28404.0,84.457,84.4872,84.4269,84.4269,28404.0
2017-07-24 15:45:00,112.11,112.21,112.1,112.2,27635.0,84.4345,84.5098,84.4269,84.5022,27635.0
2017-07-24 15:50:00,112.22,112.22,112.13,112.14,46533.0,84.5173,84.5173,84.4495,84.457,46533.0
2017-07-24 15:55:00,112.13,112.22,112.07,112.22,150914.0,84.4495,84.5173,84.4043,84.5173,150914.0
2017-07-25 09:30:00,112.83,113.0,112.42,112.56,47073.0,84.9767,85.1047,84.6679,84.7734,47073.0
2017-07-25 09:35:00,112.65,113.0,112.62,112.7,28469.0,84.8411,85.1047,84.8186,84.8788,28469.0
2017-07-25 09:40:00,112.68,112.81,112.66,112.74,9722.0,84.8637,84.9617,84.8487,84.9089,9722.0
2017-07-25 09:45:00,112.74,112.86,112.74,112.81,12140.0,84.9089,84.9993,84.9089,84.9617,12140.0
2017-07-25 09:50:00,112.8,112.84,112.75,112.78,20289.0,84.9541,84.9842,84.9165,84.9391,20289.0
2017-07-25 09:55:00,112.79,112.86,112.74,112.76,8904.0,84.9466,84.9993,84.9089,84.924,8904.0
2017-07-25 10:00:00,112.76,112.78,112.66,112.74,10997.0,84.924,84.9391,84.8487,84.9089,10997.0
2017-07-25 10:05:00,112.72,112.76,112.58,112.61,10181.0,84.8939,84.924,84.7884,84.811,10181.0
2017-07-25 10:10:00,112.62,112.63,112.52,112.57,10205.0,84.8186,84.8261,84.7432,84.7809,10205.0
2017-07-25 10:15:00,112.56,112.68,112.56,112.65,11629.0,84.7734,84.8637,84.7734,84.8411,11629.0
2017-07-25 10:20:00,112.67,112.75,112.67,112.7,12711.0,84.8562,84.9165,84.8562,84.8788,12711.0
2017-07-25 10:25:00,112.71,112.75,112.67,112.75,13778.0,84.8863,84.9165,84.8562,84.9165,13778.0
2017-07-25 10:30:00,112.77,112.88,112.76,112.86,28220.0,84.9315,85.0144,84.924,84.9993,28220.0
2017-07-25 10:35:00,112.87,112.91,112.82,112.82,16531.0,85.0068,85.037,84.9692,84.9692,16531.0
2017-07-25 10:40:00,112.82,112.91,112.82,112.88,13061.0,84.9692,85.037,84.9692,85.0144,13061.0
2017-07-25 10:45:00,112.89,113.01,112.89,113.0,8827.0,85.0219,85.1123,85.0219,85.1047,8827.0
2017-07-25 10:50:00,112.99,113.03,112.96,113.02,18881.0,85.0972,85.1273,85.0746,85.1198,18881.0
2017-07-25 10:55:00,113.01,113.12,112.98,113.05,19911.0,85.1123,85.1951,85.0897,85.1424,19911.0
2017-07-25 11:00:00,113.07,113.18,113.05,113.18,14446.0,85.1575,85.2403,85.1424,85.2403,14446.0
2017-07-25 11:05:00,113.15,113.16,113.06,113.09,13489.0,85.2177,85.2253,85.1499,85.1725,13489.0
2017-07-25 11:10:00,113.1,113.25,113.1,113.23,55308.0,85.1801,85.293,85.1801,85.278,55308.0
2017-07-25 11:15:00,113.21,113.37,113.21,113.35,44647.0,85.2629,85.3834,85.2629,85.3683,44647.0
2017-07-25 11:20:00,113.34,113.55,113.33,113.54,25064.0,85.3608,85.519,85.3533,85.5114,25064.0
2017-07-25 11:25:00,113.53,113.54,113.36,113.37,19212.0,85.5039,85.5114,85.3759,85.3834,19212.0
2017-07-25 11:30:00,113.37,113.46,113.29,113.31,14139.0,85.3834,85.4512,85.3232,85.3382,14139.0
2017-07-25 11:35:00,113.3,113.36,113.27,113.32,11503.0,85.3307,85.3759,85.3081,85.3458,11503.0
2017-07-25 11:40:00,113.31,113.31,113.24,113.28,10254.0,85.3382,85.3382,85.2855,85.3156,10254.0
2017-07-25 11:45:00,113.29,113.31,113.24,113.27,15555.0,85.3232,85.3382,85.2855,85.3081,15555.0
2017-07-25 11:50:00,113.27,113.5,113.27,113.42,39000.0,85.3081,85.4813,85.3081,85.4211,39000.0
2017-07-25 11:55:00,113.42,113.42,113.24,113.26,12689.0,85.4211,85.4211,85.2855,85.3006,12689.0
2017-07-25 12:00:00,113.27,113.47,113.27,113.47,14070.0,85.3081,85.4587,85.3081,85.4587,14070.0
2017-07-25 12:05:00,113.47,113.59,113.43,113.52,32129.0,85.4587,85.5491,85.4286,85.4964,32129.0
2017-07-25 12:10:00,113.5,113.59,113.49,113.55,9534.0,85.4813,85.5491,85.4738,85.519,9534.0
2017-07-25 12:15:00,113.54,113.76,113.49,113.71,48535.0,85.5114,85.6771,85.4738,85.6395,48535.0
2017-07-25 12:20:00,113.67,113.68,113.52,113.52,14955.0,85.6094,85.6169,85.4964,85.4964,14955.0
2017-07-25 12:25:00,113.52,113.53,113.43,113.5,10352.0,85.4964,85.5039,85.4286,85.4813,10352.0
2017-07-25 12:30:00,113.5,113.5,113.42,113.46,12422.0,85.4813,85.4813,85.4211,85.4512,12422.0
2017-07-25 12:35:00,113.47,113.47,113.37,113.42,17735.0,85.4587,85.4587,85.3834,85.4211,17735.0
2017-07-25 12:40:00,113.42,113.49,113.41,113.48,7045.0,85.4211,85.4738,85.4135,85.4663,7045.0
2017-07-25 12:45:00,113.48,113.48,113.38,113.39,8241.0,85.4663,85.4663,85.3909,85.3985,8241.0
2017-07-25 12:50:00,113.4,113.41,113.32,113.36,6520.0,85.406,85.4135,85.3458,85.3759,6520.0
2017-07-25 12:55:00,113.38,113.42,113.37,113.39,6172.0,85.3909,85.4211,85.3834,85.3985,6172.0
2017-07-25 13:00:00,113.4,113.43,113.39,113.41,7568.0,85.406,85.4286,85.3985,85.4135,7568.0
2017-07-25 13:05:00,113.41,113.46,113.41,113.45,9382.0,85.4135,85.4512,85.4135,85.4437,9382.0
2017-07-25 13:10:00,113.44,113.45,113.34,113.35,33423.0,85.4361,85.4437,85.3608,85.3683,33423.0
2017-07-25 13:15:00,113.35,113.35,113.22,113.26,44382.0,85.3683,85.3683,85.2704,85.3006,44382.0
2017-07-25 13:20:00,113.27,113.28,113.16,113.19,30472.0,85.3081,85.3156,85.2253,85.2478,30472.0
2017-07-25 13:25:00,113.2,113.2,113.13,113.17,42064.0,85.2554,85.2554,85.2027,85.2328,42064.0
2017-07-25 13:30:00,113.17,113.35,113.14,113.34,33484.0,85.2328,85.3683,85.2102,85.3608,33484.0
2017-07-25 13:35:00,113.34,113.36,113.3,113.36,7050.0,85.3608,85.3759,85.3307,85.3759,7050.0
2017-07-25 13:40:00,113.36,113.36,113.27,113.34,15053.0,85.3759,85.3759,85.3081,85.3608,15053.0
2017-07-25 13:45:00,113.34,113.35,113.31,113.34,7587.0,85.3608,85.3683,85.3382,85.3608,7587.0
2017-07-25 13:50:00,113.34,113.39,113.31,113.36,12294.0,85.3608,85.3985,85.3382,85.3759,12294.0
2017-07-25 13:55:00,113.39,113.4,113.32,113.33,9941.0,85.3985,85.406,85.3458,85.3533,9941.0
2017-07-25 14:00:00,113.34,113.36,113.32,113.32,10636.0,85.3608,85.3759,85.3458,85.3458,10636.0
2017-07-25 14:05:00,113.33,113.35,113.3,113.33,13194.0,85.3533,85.3683,85.3307,85.3533,13194.0
2017-07-25 14:10:00,113.33,113.39,113.32,113.38,7779.0,85.3533,85.3985,85.3458,85.3909,7779.0
2017-07-25 14:15:00,113.4,113.42,113.31,113.32,15209.0,85.406,85.4211,85.3382,85.3458,15209.0
2017-07-25 14:20:00,113.32,113.39,113.3,113.3,9159.0,85.3458,85.3985,85.3307,85.3307,9159.0
2017-07-25 14:25:00,113.32,113.33,113.29,113.31,21614.0,85.3458,85.3533,85.3232,85.3382,21614.0
2017-07-25 14:30:00,113.31,113.32,113.09,113.11,35201.0,85.3382,85.3458,85.1725,85.1876,35201.0
2017-07-25 14:35:00,113.12,113.14,112.96,112.97,33109.0,85.1951,85.2102,85.0746,85.0822,33109.0
2017-07-25 14:40:00,112.98,113.02,112.95,112.96,25870.0,85.0897,85.1198,85.0671,85.0746,25870.0
2017-07-25 14:45:00,112.97,113.08,112.97,113.07,16220.0,85.0822,85.165,85.0822,85.1575,16220.0
2017-07-25 14:50:00,113.08,113.11,113.03,113.04,22816.0,85.165,85.1876,85.1273,85.1349,22816.0
2017-07-25 14:55:00,113.04,113.1,113.04,113.09,24919.0,85.1349,85.1801,85.1349,85.1725,24919.0
2017-07-25 15:00:00,113.07,113.1,113.04,113.05,17683.0,85.1575,85.1801,85.1349,85.1424,17683.0
2017-07-25 15:05:00,113.05,113.06,113.0,113.06,14571.0,85.1424,85.1499,85.1047,85.1499,14571.0
2017-07-25 15:10:00,113.06,113.17,113.06,113.16,13439.0,85.1499,85.2328,85.1499,85.2253,13439.0
2017-07-25 15:15:00,113.16,113.2,113.16,113.18,19167.0,85.2253,85.2554,85.2253,85.2403,19167.0
2017-07-25 15:20:00,113.19,113.21,113.17,113.17,18515.0,85.2478,85.2629,85.2328,85.2328,18515.0
2017-07-25 15:25:00,113.18,113.22,113.17,113.22,21408.0,85.2403,85.2704,85.2328,85.2704,21408.0
2017-07-25 15:30:00,113.22,113.24,113.18,113.23,27536.0,85.2704,85.2855,85.2403,85.278,27536.0
2017-07-25 15:35:00,113.23,113.23,113.15,113.16,34149.0,85.278,85.278,85.2177,85.2253,34149.0
2017-07-25 15:40:00,113.15,113.26,113.15,113.25,60023.0,85.2177,85.3006,85.2177,85.293,60023.0
2017-07-25 15:45:00,113.25,113.27,113.19,113.19,56733.0,85.293,85.3081,85.2478,85.2478,56733.0
2017-07-25 15:50:00,113.19,113.22,113.11,113.14,72249.0,85.2478,85.2704,85.1876,85.2102,72249.0
2017-07-25 15:55:00,113.15,113.27,113.13,113.22,99231.0,85.2177,85.3081,85.2027,85.2704,99231.0
2017-07-26 09:30:00,113.54,113.64,113.26,113.3,33772.0,85.5114,85.5868,85.3006,85.3307,33772.0
2017-07-26 09:35:00,113.31,113.37,113.09,113.18,11305.0,85.3382,85.3834,85.1725,85.2403,11305.0
2017-07-26 09:40:00,113.18,113.21,113.0,113.03,15911.0,85.2403,85.2629,85.1047,85.1273,15911.0
2017-07-26 09:45:00,113.0,113.1,112.93,113.01,13305.0,85.1047,85.1801,85.052,85.1123,13305.0
2017-07-26 09:50:00,113.04,113.1,113.01,113.1,37839.0,85.1349,85.1801,85.1123,85.1801,37839.0
2017-07-26 09:55:00,113.08,113.17,113.05,113.14,16728.0,85.165,85.2328,85.1424,85.2102,16728.0
2017-07-26 10:00:00,113.14,113.47,113.11,113.24,37139.0,85.2102,85.4587,85.1876,85.2855,37139.0
2017-07-26 10:05:00,113.24,113.4,113.2,113.3,38778.0,85.2855,85.406,85.2554,85.3307,38778.0
2017-07-26 10:10:00,113.3,113.36,113.2,113.36,18691.0,85.3307,85.3759,85.2554,85.3759,18691.0
2017-07-26 10:15:00,113.36,113.39,113.31,113.38,24537.0,85.3759,85.3985,85.3382,85.3909,24537.0
2017-07-26 10:20:00,113.38,113.43,113.33,113.34,20079.0,85.3909,85.4286,85.3533,85.3608,20079.0
2017-07-26 10:25:00,113.33,113.34,113.06,113.18,18257.0,85.3533,85.3608,85.1499,85.2403,18257.0
2017-07-26 10:30:00,113.2,113.21,113.06,113.16,23379.0,85.2554,85.2629,85.1499,85.2253,23379.0
2017-07-26 10:35:00,113.15,113.21,113.05,113.05,20649.0,85.2177,85.2629,85.1424,85.1424,20649.0
2017-07-26 10:40:00,113.07,113.08,112.88,112.99,32651.0,85.1575,85.165,85.0144,85.0972,32651.0
2017-07-26 10:45:00,113.0,113.02,112.94,112.94,8302.0,85.1047,85.1198,85.0596,85.0596,8302.0
2017-07-26 10:50:00,112.93,112.93,112.82,112.85,23469.0,85.052,85.052,84.9692,84.9918,23469.0
2017-07-26 10:55:00,112.86,112.92,112.85,112.87,13903.0,84.9993,85.0445,84.9918,85.0068,13903.0
2017-07-26 11:00:00,112.88,112.91,112.84,112.84,15267.0,85.0144,85.037,84.9842,84.9842,15267.0
2017-07-26 11:05:00,112.87,112.9,112.83,112.87,16934.0,85.0068,85.0294,84.9767,85.0068,16934.0
2017-07-26 11:10:00,112.9,112.98,112.87,112.98,13524.0,85.0294,85.0897,85.0068,85.0897,13524.0
2017-07-26 11:15:00,112.99,113.02,112.96,113.02,9003.0,85.0972,85.1198,85.0746,85.1198,9003.0
2017-07-26 11:20:00,113.02,113.02,112.91,112.98,25245.0,85.1198,85.1198,85.037,85.0897,25245.0
2017-07-26 11:25:00,112.99,112.99,112.79,112.82,16598.0,85.0972,85.0972,84.9466,84.9692,16598.0
2017-07-26 11:30:00,112.84,112.87,112.81,112.84,14367.0,84.9842,85.0068,84.9617,84.9842,14367.0
2017-07-26 11:35:00,112.84,112.85,112.77,112.78,6206.0,84.9842,84.9918,84.9315,84.9391,6206.0
2017-07-26 11:40:00,112.78,112.81,112.77,112.79,14322.0,84.9391,84.9617,84.9315,84.9466,14322.0
2017-07-26 11:45:00,112.8,112.86,112.79,112.85,15391.0,84.9541,84.9993,84.9466,84.9918,15391.0
2017-07-26 11:50:00,112.85,112.86,112.7,112.72,11450.0,84.9918,84.9993,84.8788,84.8939,11450.0
2017-07-26 11:55:00,112.68,112.8,112.66,112.74,19955.0,84.8637,84.9541,84.8487,84.9089,19955.0
2017-07-26 12:00:00,112.71,112.78,112.67,112.76,17876.0,84.8863,84.9391,84.8562,84.924,17876.0
2017-07-26 12:05:00,112.73,112.75,112.7,112.71,10035.0,84.9014,84.9165,84.8788,84.8863,10035.0
2017-07-26 12:10:00,112.71,112.75,112.7,112.73,16354.0,84.8863,84.9165,84.8788,84.9014,16354.0
2017-07-26 12:15:00,112.74,112.75,112.7,112.71,9494.0,84.9089,84.9165,84.8788,84.8863,9494.0
2017-07-26 12:20:00,112.7,112.73,112.65,112.7,35353.0,84.8788,84.9014,84.8411,84.8788,35353.0
2017-07-26 12:25:00,112.71,112.73,112.66,112.72,22802.0,84.8863,84.9014,84.8487,84.8939,22802.0
2017-07-26 12:30:00,112.72,112.73,112.7,112.71,9007.0,84.8939,84.9014,84.8788,84.8863,9007.0
2017-07-26 12:35:00,112.72,112.72,112.65,112.66,20710.0,84.8939,84.8939,84.8411,84.8487,20710.0
2017-07-26 12:40:00,112.67,112.68,112.65,112.68,10112.0,84.8562,84.8637,84.8411,84.8637,10112.0
2017-07-26 12:45:00,112.67,112.69,112.66,112.66,15124.0,84.8562,84.8713,84.8487,84.8487,15124.0
2017-07-26 12:50:00,112.68,112.69,112.66,112.69,14142.0,84.8637,84.8713,84.8487,84.8713,14142.0
2017-07-26 12:55:00,112.68,112.71,112.66,112.66,15848.0,84.8637,84.8863,84.8487,84.8487,15848.0
2017-07-26 13:00:00,112.66,112.68,112.6,112.63,19843.0,84.8487,84.8637,84.8035,84.8261,19843.0
2017-07-26 13:05:00,112.64,112.69,112.63,112.68,29210.0,84.8336,84.8713,84.8261,84.8637,29210.0
2017-07-26 13:10:00,112.68,112.7,112.65,112.69,22887.0,84.8637,84.8788,84.8411,84.8713,22887.0
2017-07-26 13:15:00,112.7,112.76,112.67,112.76,14747.0,84.8788,84.924,84.8562,84.924,14747.0
2017-07-26 13:20:00,112.76,112.77,112.7,112.73,19657.0,84.924,84.9315,84.8788,84.9014,19657.0
2017-07-26 13:25:00,112.75,112.75,112.67,112.68,16032.0,84.9165,84.9165,84.8562,84.8637,16032.0
2017-07-26 13:30:00,112.68,112.74,112.66,112.71,11581.0,84.8637,84.9089,84.8487,84.8863,11581.0
2017-07-26 13:35:00,112.71,112.72,112.7,112.72,6937.0,84.8863,84.8939,84.8788,84.8939,6937.0
2017-07-26 13:40:00,112.72,112.74,112.69,112.71,19960.0,84.8939,84.9089,84.8713,84.8863,19960.0
2017-07-26 13:45:00,112.72,112.74,112.66,112.7,27591.0,84.8939,84.9089,84.8487,84.8788,27591.0
2017-07-26 13:50:00,112.69,112.71,112.66,112.68,18820.0,84.8713,84.8863,84.8487,84.8637,18820.0
2017-07-26 13:55:00,112.69,112.71,112.63,112.64,20367.0,84.8713,84.8863,84.8261,84.8336,20367.0
2017-07-26 14:00:00,112.67,112.71,112.6,112.63,42547.0,84.8562,84.8863,84.8035,84.8261,42547.0
2017-07-26 14:05:00,112.63,112.69,112.59,112.6,21237.0,84.8261,84.8713,84.796,84.8035,21237.0
2017-07-26 14:10:00,112.61,112.65,112.53,112.53,22371.0,84.811,84.8411,84.7508,84.7508,22371.0
2017-07-26 14:15:00,112.54,112.55,112.46,112.48,23548.0,84.7583,84.7658,84.6981,84.7131,23548.0
2017-07-26 14:20:00,112.45,112.6,112.45,112.52,291678.0,84.6905,84.8035,84.6905,84.7432,291678.0
2017-07-26 14:25:00,112.51,112.66,112.48,112.61,43327.0,84.7357,84.8487,84.7131,84.811,43327.0
2017-07-26 14:30:00,112.6,112.64,112.52,112.63,53040.0,84.8035,84.8336,84.7432,84.8261,53040.0
2017-07-26 14:35:00,112.63,112.73,112.61,112.71,36970.0,84.8261,84.9014,84.811,84.8863,36970.0
2017-07-26 14:40:00,112.75,112.78,112.7,112.75,17780.0,84.9165,84.9391,84.8788,84.9165,17780.0
2017-07-26 14:45:00,112.76,112.8,112.67,112.71,36655.0,84.924,84.9541,84.8562,84.8863,36655.0
2017-07-26 14:50:00,112.71,112.77,112.7,112.76,17255.0,84.8863,84.9315,84.8788,84.924,17255.0
2017-07-26 14:55:00,112.78,112.78,112.7,112.73,20516.0,84.9391,84.9391,84.8788,84.9014,20516.0
2017-07-26 15:00:00,112.72,112.72,112.62,112.64,24138.0,84.8939,84.8939,84.8186,84.8336,24138.0
2017-07-26 15:05:00,112.64,112.66,112.56,112.62,49910.0,84.8336,84.8487,84.7734,84.8186,49910.0
2017-07-26 15:10:00,112.62,112.7,112.58,112.68,30699.0,84.8186,84.8788,84.7884,84.8637,30699.0
2017-07-26 15:15:00,112.67,112.67,112.57,112.59,37453.0,84.8562,84.8562,84.7809,84.796,37453.0
2017-07-26 15:20:00,112.59,112.62,112.52,112.54,53421.0,84.796,84.8186,84.7432,84.7583,53421.0
2017-07-26 15:25:00,112.55,112.61,112.53,112.54,53224.0,84.7658,84.811,84.7508,84.7583,53224.0
2017-07-26 15:30:00,112.54,112.55,112.43,112.47,55341.0,84.7583,84.7658,84.6755,84.7056,55341.0
2017-07-26 15:35:00,112.47,112.48,112.44,112.45,42851.0,84.7056,84.7131,84.683,84.6905,42851.0
2017-07-26 15:40:00,112.44,112.45,112.28,112.28,52711.0,84.683,84.6905,84.5625,84.5625,52711.0
2017-07-26 15:45:00,112.29,112.37,112.2,112.36,72666.0,84.57,84.6303,84.5022,84.6227,72666.0
2017-07-26 15:50:00,112.35,112.42,112.22,112.24,97780.0,84.6152,84.6679,84.5173,84.5324,97780.0
2017-07-26 15:55:00,112.23,112.34,112.18,112.25,225564.0,84.5248,84.6077,84.4872,84.5399,225564.0
2017-07-27 09:30:00,111.01,111.04,108.5,108.87,339860.0,83.606,83.6286,81.7156,81.9943,339860.0
2017-07-27 09:35:00,108.87,109.73,108.87,109.67,135821.0,81.9943,82.642,81.9943,82.5968,135821.0
2017-07-27 09:40:00,109.62,110.01,109.5,109.63,149557.0,82.5591,82.8529,82.4688,82.5667,149557.0
2017-07-27 09:45:00,109.67,109.7,109.35,109.46,159975.0,82.5968,82.6194,82.3558,82.4386,159975.0
2017-07-27 09:50:00,109.47,109.88,109.21,109.65,92857.0,82.4462,82.755,82.2503,82.5817,92857.0
2017-07-27 09:55:00,109.63,109.82,109.49,109.5,56248.0,82.5667,82.7098,82.4612,82.4688,56248.0
2017-07-27 10:00:00,109.48,109.54,109.13,109.13,47022.0,82.4537,82.4989,82.1901,82.1901,47022.0
2017-07-27 10:05:00,109.14,109.16,108.95,109.09,69465.0,82.1976,82.2127,82.0545,82.16,69465.0
2017-07-27 10:10:00,109.11,109.16,108.57,108.6,95788.0,82.175,82.2127,81.7683,81.7909,95788.0
2017-07-27 10:15:00,108.62,108.92,108.53,108.53,107575.0,81.806,82.0319,81.7382,81.7382,107575.0
2017-07-27 10:20:00,108.53,108.87,108.28,108.72,158623.0,81.7382,81.9943,81.5499,81.8813,158623.0
2017-07-27 10:25:00,108.72,109.01,108.7,108.98,76821.0,81.8813,82.0997,81.8662,82.0771,76821.0
2017-07-27 10:30:00,108.98,109.47,108.91,109.46,107956.0,82.0771,82.4462,82.0244,82.4386,107956.0
2017-07-27 10:35:00,109.45,109.5,109.15,109.27,58376.0,82.4311,82.4688,82.2052,82.2955,58376.0
2017-07-27 10:40:00,109.25,109.26,109.05,109.2,90981.0,82.2805,82.288,82.1298,82.2428,90981.0
2017-07-27 10:45:00,109.21,109.24,108.81,108.81,83967.0,82.2503,82.2729,81.9491,81.9491,83967.0
2017-07-27 10:50:00,108.8,108.87,108.65,108.74,126972.0,81.9416,81.9943,81.8286,81.8964,126972.0
2017-07-27 10:55:00,108.73,108.88,108.6,108.77,51305.0,81.8888,82.0018,81.7909,81.919,51305.0
2017-07-27 11:00:00,108.8,108.85,108.4,108.44,88808.0,81.9416,81.9792,81.6403,81.6704,88808.0
2017-07-27 11:05:00,108.45,108.56,107.82,108.05,152044.0,81.678,81.7608,81.2035,81.3767,152044.0
2017-07-27 11:10:00,108.06,108.13,107.82,107.84,130579.0,81.3842,81.437,81.2035,81.2185,130579.0
2017-07-27 11:15:00,107.86,107.98,107.69,107.76,118065.0,81.2336,81.324,81.1056,81.1583,118065.0
2017-07-27 11:20:00,107.78,107.78,107.51,107.52,58300.0,81.1734,81.1734,80.97,80.9775,58300.0
2017-07-27 11:25:00,107.53,107.66,107.5,107.54,122684.0,80.9851,81.083,80.9625,80.9926,122684.0
2017-07-27 11:30:00,107.54,107.69,107.53,107.56,60403.0,80.9926,81.1056,80.9851,81.0077,60403.0
2017-07-27 11:35:00,107.57,107.92,107.56,107.86,90527.0,81.0152,81.2788,81.0077,81.2336,90527.0
2017-07-27 11:40:00,107.89,108.01,107.87,107.96,55093.0,81.2562,81.3466,81.2411,81.3089,55093.0
2017-07-27 11:45:00,107.97,108.2,107.96,108.13,76825.0,81.3165,81.4897,81.3089,81.437,76825.0
2017-07-27 11:50:00,108.12,108.36,108.1,108.31,65609.0,81.4294,81.6102,81.4144,81.5725,65609.0
2017-07-27 11:55:00,108.34,108.38,107.99,108.02,45511.0,81.5951,81.6252,81.3315,81.3541,45511.0
2017-07-27 12:00:00,108.02,108.02,107.69,107.72,53054.0,81.3541,81.3541,81.1056,81.1282,53054.0
2017-07-27 12:05:00,107.72,107.72,107.53,107.65,48516.0,81.1282,81.1282,80.9851,81.0755,48516.0
2017-07-27 12:10:00,107.65,107.77,107.57,107.65,39598.0,81.0755,81.1658,81.0152,81.0755,39598.0
2017-07-27 12:15:00,107.65,107.78,107.63,107.76,28480.0,81.0755,81.1734,81.0604,81.1583,28480.0
2017-07-27 12:20:00,107.77,107.97,107.76,107.84,43668.0,81.1658,81.3165,81.1583,81.2185,43668.0
2017-07-27 12:25:00,107.84,107.87,107.6,107.65,50888.0,81.2185,81.2411,81.0378,81.0755,50888.0
2017-07-27 12:30:00,107.65,107.88,107.65,107.83,60184.0,81.0755,81.2487,81.0755,81.211,60184.0
2017-07-27 12:35:00,107.83,107.99,107.77,107.97,33109.0,81.211,81.3315,81.1658,81.3165,33109.0
2017-07-27 12:40:00,107.97,107.97,107.77,107.77,36930.0,81.3165,81.3165,81.1658,81.1658,36930.0
2017-07-27 12:45:00,107.8,107.84,107.75,107.8,32984.0,81.1884,81.2185,81.1508,81.1884,32984.0
2017-07-27 12:50:00,107.8,107.82,107.56,107.58,54294.0,81.1884,81.2035,81.0077,81.0227,54294.0
2017-07-27 12:55:00,107.59,107.59,107.17,107.2,138539.0,81.0303,81.0303,80.7139,80.7365,138539.0
2017-07-27 13:00:00,107.2,107.2,107.0,107.12,107270.0,80.7365,80.7365,80.5859,80.6763,107270.0
2017-07-27 13:05:00,107.13,107.13,106.99,107.0,81814.0,80.6838,80.6838,80.5784,80.5859,81814.0
2017-07-27 13:10:00,107.0,107.27,106.98,107.22,62954.0,80.5859,80.7893,80.5708,80.7516,62954.0
2017-07-27 13:15:00,107.22,107.32,107.21,107.23,51081.0,80.7516,80.8269,80.7441,80.7591,51081.0
2017-07-27 13:20:00,107.23,107.23,107.0,107.06,37416.0,80.7591,80.7591,80.5859,80.6311,37416.0
2017-07-27 13:25:00,107.05,107.2,107.04,107.17,50028.0,80.6236,80.7365,80.616,80.7139,50028.0
2017-07-27 13:30:00,107.18,107.24,107.12,107.23,33612.0,80.7215,80.7667,80.6763,80.7591,33612.0
2017-07-27 13:35:00,107.23,107.43,107.22,107.32,39598.0,80.7591,80.9098,80.7516,80.8269,39598.0
2017-07-27 13:40:00,107.32,107.51,107.27,107.46,47693.0,80.8269,80.97,80.7893,80.9324,47693.0
2017-07-27 13:45:00,107.44,107.62,107.39,107.52,52562.0,80.9173,81.0529,80.8796,80.9775,52562.0
2017-07-27 13:50:00,107.53,107.53,107.27,107.32,45133.0,80.9851,80.9851,80.7893,80.8269,45133.0
2017-07-27 13:55:00,107.3,107.55,107.16,107.47,32156.0,80.8119,81.0001,80.7064,80.9399,32156.0
2017-07-27 14:00:00,107.45,107.54,107.29,107.34,44048.0,80.9248,80.9926,80.8043,80.842,44048.0
2017-07-27 14:05:00,107.35,107.39,107.31,107.35,32730.0,80.8495,80.8796,80.8194,80.8495,32730.0
2017-07-27 14:10:00,107.34,107.6,107.33,107.5,44084.0,80.842,81.0378,80.8344,80.9625,44084.0
2017-07-27 14:15:00,107.5,107.6,107.44,107.54,38148.0,80.9625,81.0378,80.9173,80.9926,38148.0
2017-07-27 14:20:00,107.53,107.53,107.22,107.28,33941.0,80.9851,80.9851,80.7516,80.7968,33941.0
2017-07-27 14:25:00,107.26,107.39,107.21,107.36,23595.0,80.7817,80.8796,80.7441,80.857,23595.0
2017-07-27 14:30:00,107.36,107.46,107.24,107.46,59921.0,80.857,80.9324,80.7667,80.9324,59921.0
2017-07-27 14:35:00,107.46,107.5,107.39,107.49,42438.0,80.9324,80.9625,80.8796,80.9549,42438.0
2017-07-27 14:40:00,107.47,107.5,107.31,107.48,37275.0,80.9399,80.9625,80.8194,80.9474,37275.0
2017-07-27 14:45:00,107.48,107.55,107.44,107.52,36780.0,80.9474,81.0001,80.9173,80.9775,36780.0
2017-07-27 14:50:00,107.53,107.54,107.47,107.52,28034.0,80.9851,80.9926,80.9399,80.9775,28034.0
2017-07-27 14:55:00,107.51,107.57,107.45,107.57,38827.0,80.97,81.0152,80.9248,81.0152,38827.0
2017-07-27 15:00:00,107.56,107.57,107.48,107.49,49886.0,81.0077,81.0152,80.9474,80.9549,49886.0
2017-07-27 15:05:00,107.49,107.49,107.3,107.32,64924.0,80.9549,80.9549,80.8119,80.8269,64924.0
2017-07-27 15:10:00,107.32,107.43,107.31,107.42,56491.0,80.8269,80.9098,80.8194,80.9022,56491.0
2017-07-27 15:15:00,107.42,107.43,107.24,107.28,62120.0,80.9022,80.9098,80.7667,80.7968,62120.0
2017-07-27 15:20:00,107.27,107.27,107.14,107.16,83116.0,80.7893,80.7893,80.6914,80.7064,83116.0
2017-07-27 15:25:00,107.16,107.27,107.12,107.25,82589.0,80.7064,80.7893,80.6763,80.7742,82589.0
2017-07-27 15:30:00,107.25,107.52,107.24,107.5,78978.0,80.7742,80.9775,80.7667,80.9625,78978.0
2017-07-27 15:35:00,107.49,107.61,107.49,107.55,57941.0,80.9549,81.0453,80.9549,81.0001,57941.0
2017-07-27 15:40:00,107.55,107.66,107.54,107.6,89843.0,81.0001,81.083,80.9926,81.0378,89843.0
2017-07-27 15:45:00,107.62,107.68,107.57,107.66,97018.0,81.0529,81.098,81.0152,81.083,97018.0
2017-07-27 15:50:00,107.67,107.72,107.65,107.67,149747.0,81.0905,81.1282,81.0755,81.0905,149747.0
2017-07-27 15:55:00,107.67,108.02,107.66,107.8,376695.0,81.0905,81.3541,81.083,81.1884,376695.0
2017-07-28 09:30:00,108.38,108.87,108.17,108.3,120204.0,81.6252,81.9943,81.4671,81.565,120204.0
2017-07-28 09:35:00,108.28,108.78,108.25,108.77,70714.0,81.5499,81.9265,81.5273,81.919,70714.0
2017-07-28 09:40:00,108.82,108.82,108.36,108.68,71953.0,81.9566,81.9566,81.6102,81.8512,71953.0
2017-07-28 09:45:00,108.67,108.75,108.35,108.38,84114.0,81.8437,81.9039,81.6026,81.6252,84114.0
2017-07-28 09:50:00,108.35,108.48,108.21,108.44,38951.0,81.6026,81.7006,81.4972,81.6704,38951.0
2017-07-28 09:55:00,108.42,108.44,107.93,108.02,56226.0,81.6554,81.6704,81.2863,81.3541,56226.0
2017-07-28 10:00:00,108.04,108.45,108.04,108.42,43174.0,81.3692,81.678,81.3692,81.6554,43174.0
2017-07-28 10:05:00,108.4,108.49,108.35,108.35,45303.0,81.6403,81.7081,81.6026,81.6026,45303.0
2017-07-28 10:10:00,108.35,108.35,108.11,108.31,34858.0,81.6026,81.6026,81.4219,81.5725,34858.0
2017-07-28 10:15:00,108.32,108.6,108.32,108.57,53368.0,81.5801,81.7909,81.5801,81.7683,53368.0
2017-07-28 10:20:00,108.57,108.8,108.49,108.72,56813.0,81.7683,81.9416,81.7081,81.8813,56813.0
2017-07-28 10:25:00,108.72,108.96,108.68,108.96,55712.0,81.8813,82.0621,81.8512,82.0621,55712.0
2017-07-28 10:30:00,108.98,109.03,108.86,108.95,100818.0,82.0771,82.1148,81.9868,82.0545,100818.0
2017-07-28 10:35:00,109.01,109.04,108.55,108.68,45295.0,82.0997,82.1223,81.7533,81.8512,45295.0
2017-07-28 10:40:00,108.66,108.83,108.62,108.74,42719.0,81.8361,81.9642,81.806,81.8964,42719.0
2017-07-28 10:45:00,108.73,108.91,108.65,108.86,33689.0,81.8888,82.0244,81.8286,81.9868,33689.0
2017-07-28 10:50:00,108.84,108.85,108.69,108.72,27277.0,81.9717,81.9792,81.8587,81.8813,27277.0
2017-07-28 10:55:00,108.72,109.04,108.72,109.0,34524.0,81.8813,82.1223,81.8813,82.0922,34524.0
2017-07-28 11:00:00,109.0,109.14,108.96,109.07,44045.0,82.0922,82.1976,82.0621,82.1449,44045.0
2017-07-28 11:05:00,109.07,109.08,108.95,108.99,27602.0,82.1449,82.1524,82.0545,82.0847,27602.0
2017-07-28 11:10:00,108.97,108.99,108.88,108.9,23303.0,82.0696,82.0847,82.0018,82.0169,23303.0
2017-07-28 11:15:00,108.91,109.02,108.9,109.0,20038.0,82.0244,82.1073,82.0169,82.0922,20038.0
2017-07-28 11:20:00,108.98,109.2,108.98,109.14,32425.0,82.0771,82.2428,82.0771,82.1976,32425.0
2017-07-28 11:25:00,109.14,109.19,109.09,109.16,43653.0,82.1976,82.2353,82.16,82.2127,43653.0
2017-07-28 11:30:00,109.16,109.2,109.08,109.09,23099.0,82.2127,82.2428,82.1524,82.16,23099.0
2017-07-28 11:35:00,109.09,109.22,109.04,109.04,41713.0,82.16,82.2579,82.1223,82.1223,41713.0
2017-07-28 11:40:00,109.03,109.11,108.89,108.89,20164.0,82.1148,82.175,82.0093,82.0093,20164.0
2017-07-28 11:45:00,108.91,108.94,108.74,108.82,23981.0,82.0244,82.047,81.8964,81.9566,23981.0
2017-07-28 11:50:00,108.83,108.86,108.74,108.78,32700.0,81.9642,81.9868,81.8964,81.9265,32700.0
2017-07-28 11:55:00,108.75,108.78,108.63,108.66,34287.0,81.9039,81.9265,81.8135,81.8361,34287.0
2017-07-28 12:00:00,108.65,108.94,108.65,108.78,95170.0,81.8286,82.047,81.8286,81.9265,95170.0
2017-07-28 12:05:00,108.79,109.0,108.78,108.88,21289.0,81.934,82.0922,81.9265,82.0018,21289.0
2017-07-28 12:10:00,108.88,108.98,108.87,108.97,24448.0,82.0018,82.0771,81.9943,82.0696,24448.0
2017-07-28 12:15:00,108.94,109.08,108.93,109.05,30149.0,82.047,82.1524,82.0395,82.1298,30149.0
2017-07-28 12:20:00,109.05,109.09,108.82,108.82,30620.0,82.1298,82.16,81.9566,81.9566,30620.0
2017-07-28 12:25:00,108.83,108.83,108.61,108.74,33406.0,81.9642,81.9642,81.7985,81.8964,33406.0
2017-07-28 12:30:00,108.72,108.82,108.7,108.73,20003.0,81.8813,81.9566,81.8662,81.8888,20003.0
2017-07-28 12:35:00,108.74,108.86,108.67,108.84,12584.0,81.8964,81.9868,81.8437,81.9717,12584.0
2017-07-28 12:40:00,108.85,108.85,108.64,108.66,17465.0,81.9792,81.9792,81.8211,81.8361,17465.0
2017-07-28 12:45:00,108.66,108.79,108.64,108.74,13804.0,81.8361,81.934,81.8211,81.8964,13804.0
2017-07-28 12:50:00,108.75,108.84,108.71,108.79,16857.0,81.9039,81.9717,81.8738,81.934,16857.0
2017-07-28 12:55:00,108.79,108.83,108.73,108.8,12927.0,81.934,81.9642,81.8888,81.9416,12927.0
2017-07-28 13:00:00,108.8,108.82,108.73,108.81,14701.0,81.9416,81.9566,81.8888,81.9491,14701.0
2017-07-28 13:05:00,108.81,108.82,108.75,108.78,17648.0,81.9491,81.9566,81.9039,81.9265,17648.0
2017-07-28 13:10:00,108.79,108.8,108.69,108.71,16248.0,81.934,81.9416,81.8587,81.8738,16248.0
2017-07-28 13:15:00,108.71,108.8,108.66,108.77,26003.0,81.8738,81.9416,81.8361,81.919,26003.0
2017-07-28 13:20:00,108.78,108.91,108.77,108.9,23671.0,81.9265,82.0244,81.919,82.0169,23671.0
2017-07-28 13:25:00,108.91,109.1,108.9,109.04,42867.0,82.0244,82.1675,82.0169,82.1223,42867.0
2017-07-28 13:30:00,109.04,109.04,108.91,108.94,18236.0,82.1223,82.1223,82.0244,82.047,18236.0
2017-07-28 13:35:00,108.91,109.08,108.9,109.08,48848.0,82.0244,82.1524,82.0169,82.1524,48848.0
2017-07-28 13:40:00,109.09,109.19,109.04,109.11,36465.0,82.16,82.2353,82.1223,82.175,36465.0
2017-07-28 13:45:00,109.11,109.23,109.11,109.2,9911.0,82.175,82.2654,82.175,82.2428,9911.0
2017-07-28 13:50:00,109.19,109.3,109.16,109.28,33715.0,82.2353,82.3181,82.2127,82.3031,33715.0
2017-07-28 13:55:00,109.25,109.29,109.16,109.18,23859.0,82.2805,82.3106,82.2127,82.2278,23859.0
2017-07-28 14:00:00,109.18,109.19,109.04,109.06,30574.0,82.2278,82.2353,82.1223,82.1374,30574.0
2017-07-28 14:05:00,109.07,109.09,109.03,109.06,20469.0,82.1449,82.16,82.1148,82.1374,20469.0
2017-07-28 14:10:00,109.05,109.14,109.03,109.14,27818.0,82.1298,82.1976,82.1148,82.1976,27818.0
2017-07-28 14:15:00,109.14,109.24,109.13,109.24,33549.0,82.1976,82.2729,82.1901,82.2729,33549.0
2017-07-28 14:20:00,109.24,109.3,109.18,109.18,21892.0,82.2729,82.3181,82.2278,82.2278,21892.0
2017-07-28 14:25:00,109.19,109.3,109.19,109.24,23569.0,82.2353,82.3181,82.2353,82.2729,23569.0
2017-07-28 14:30:00,109.24,109.24,109.09,109.11,21948.0,82.2729,82.2729,82.16,82.175,21948.0
2017-07-28 14:35:00,109.12,109.13,109.04,109.06,11885.0,82.1826,82.1901,82.1223,82.1374,11885.0
2017-07-28 14:40:00,109.06,109.22,109.05,109.22,38767.0,82.1374,82.2579,82.1298,82.2579,38767.0
2017-07-28 14:45:00,109.21,109.25,109.18,109.23,24172.0,82.2503,82.2805,82.2278,82.2654,24172.0
2017-07-28 14:50:00,109.23,109.33,109.23,109.33,51715.0,82.2654,82.3407,82.2654,82.3407,51715.0
2017-07-28 14:55:00,109.34,109.47,109.34,109.37,72154.0,82.3483,82.4462,82.3483,82.3709,72154.0
2017-07-28 15:00:00,109.36,109.53,109.33,109.48,75527.0,82.3633,82.4914,82.3407,82.4537,75527.0
2017-07-28 15:05:00,109.47,109.52,109.43,109.43,50699.0,82.4462,82.4838,82.416,82.416,50699.0
2017-07-28 15:10:00,109.44,109.52,109.42,109.44,43636.0,82.4236,82.4838,82.4085,82.4236,43636.0
2017-07-28 15:15:00,109.44,109.44,109.3,109.39,51191.0,82.4236,82.4236,82.3181,82.3859,51191.0
2017-07-28 15:20:00,109.38,109.5,109.33,109.46,49441.0,82.3784,82.4688,82.3407,82.4386,49441.0
2017-07-28 15:25:00,109.46,109.52,109.4,109.47,45498.0,82.4386,82.4838,82.3934,82.4462,45498.0
2017-07-28 15:30:00,109.46,109.63,109.45,109.61,81541.0,82.4386,82.5667,82.4311,82.5516,81541.0
2017-07-28 15:35:00,109.6,109.63,109.52,109.55,49792.0,82.5441,82.5667,82.4838,82.5064,49792.0
2017-07-28 15:40:00,109.56,109.78,109.5,109.73,114674.0,82.5139,82.6796,82.4688,82.642,114674.0
2017-07-28 15:45:00,109.75,109.91,109.66,109.91,139193.0,82.657,82.7775,82.5893,82.7775,139193.0
2017-07-28 15:50:00,109.9,109.9,109.65,109.79,151076.0,82.77,82.77,82.5817,82.6872,151076.0
2017-07-28 15:55:00,109.77,109.79,109.57,109.64,217006.0,82.6721,82.6872,82.5215,82.5742,217006.0
2017-07-31 09:30:00,110.04,110.19,109.99,110.11,34077.0,82.8755,82.9884,82.8378,82.9282,34077.0
2017-07-31 09:35:00,110.14,110.33,110.01,110.32,20438.0,82.9508,83.0939,82.8529,83.0863,20438.0
2017-07-31 09:40:00,110.27,110.44,110.16,110.32,32283.0,83.0487,83.1767,82.9658,83.0863,32283.0
2017-07-31 09:45:00,110.3,110.43,110.27,110.27,27007.0,83.0713,83.1692,83.0487,83.0487,27007.0
2017-07-31 09:50:00,110.28,110.5,110.21,110.38,36857.0,83.0562,83.2219,83.0035,83.1315,36857.0
2017-07-31 09:55:00,110.38,110.55,110.28,110.28,43707.0,83.1315,83.2596,83.0562,83.0562,43707.0
2017-07-31 10:00:00,110.28,110.34,109.96,110.05,59673.0,83.0562,83.1014,82.8152,82.883,59673.0
2017-07-31 10:05:00,110.1,110.15,110.05,110.1,33098.0,82.9206,82.9583,82.883,82.9206,33098.0
2017-07-31 10:10:00,110.11,110.24,110.05,110.18,48025.0,82.9282,83.0261,82.883,82.9809,48025.0
2017-07-31 10:15:00,110.19,110.27,110.14,110.27,21696.0,82.9884,83.0487,82.9508,83.0487,21696.0
2017-07-31 10:20:00,110.28,110.42,110.27,110.42,21908.0,83.0562,83.1616,83.0487,83.1616,21908.0
2017-07-31 10:25:00,110.43,110.44,110.34,110.4,18497.0,83.1692,83.1767,83.1014,83.1466,18497.0
2017-07-31 10:30:00,110.42,110.61,110.4,110.6,35403.0,83.1616,83.3047,83.1466,83.2972,35403.0
2017-07-31 10:35:00,110.6,110.8,110.59,110.76,46195.0,83.2972,83.4478,83.2897,83.4177,46195.0
2017-07-31 10:40:00,110.78,110.84,110.73,110.76,29346.0,83.4328,83.478,83.3951,83.4177,29346.0
2017-07-31 10:45:00,110.76,110.77,110.5,110.5,56138.0,83.4177,83.4252,83.2219,83.2219,56138.0
2017-07-31 10:50:00,110.46,110.53,110.38,110.5,32124.0,83.1918,83.2445,83.1315,83.2219,32124.0
2017-07-31 10:55:00,110.5,110.52,110.43,110.5,14321.0,83.2219,83.237,83.1692,83.2219,14321.0
2017-07-31 11:00:00,110.5,110.58,110.47,110.47,48755.0,83.2219,83.2822,83.1993,83.1993,48755.0
2017-07-31 11:05:00,110.48,110.51,110.41,110.51,18346.0,83.2068,83.2294,83.1541,83.2294,18346.0
2017-07-31 11:10:00,110.51,110.6,110.51,110.57,17981.0,83.2294,83.2972,83.2294,83.2746,17981.0
2017-07-31 11:15:00,110.57,110.59,110.45,110.52,12382.0,83.2746,83.2897,83.1842,83.237,12382.0
2017-07-31 11:20:00,110.53,110.57,110.46,110.46,11351.0,83.2445,83.2746,83.1918,83.1918,11351.0
2017-07-31 11:25:00,110.45,110.5,110.45,110.48,17616.0,83.1842,83.2219,83.1842,83.2068,17616.0
2017-07-31 11:30:00,110.49,110.5,110.31,110.31,15964.0,83.2144,83.2219,83.0788,83.0788,15964.0
2017-07-31 11:35:00,110.34,110.43,110.34,110.4,10433.0,83.1014,83.1692,83.1014,83.1466,10433.0
2017-07-31 11:40:00,110.39,110.4,110.33,110.35,14599.0,83.1391,83.1466,83.0939,83.1089,14599.0
2017-07-31 11:45:00,110.38,110.42,110.37,110.4,5999.0,83.1315,83.1616,83.124,83.1466,5999.0
2017-07-31 11:50:00,110.39,110.39,110.31,110.32,10057.0,83.1391,83.1391,83.0788,83.0863,10057.0
2017-07-31 11:55:00,110.31,110.38,110.26,110.36,12672.0,83.0788,83.1315,83.0411,83.1165,12672.0
2017-07-31 12:00:00,110.35,110.49,110.33,110.49,47784.0,83.1089,83.2144,83.0939,83.2144,47784.0
2017-07-31 12:05:00,110.49,110.61,110.49,110.6,18445.0,83.2144,83.3047,83.2144,83.2972,18445.0
2017-07-31 12:10:00,110.61,110.68,110.59,110.68,28931.0,83.3047,83.3575,83.2897,83.3575,28931.0
2017-07-31 12:15:00,110.69,110.73,110.66,110.71,13872.0,83.365,83.3951,83.3424,83.3801,13872.0
2017-07-31 12:20:00,110.69,110.7,110.67,110.67,9191.0,83.365,83.3725,83.3499,83.3499,9191.0
2017-07-31 12:25:00,110.69,110.71,110.67,110.68,8145.0,83.365,83.3801,83.3499,83.3575,8145.0
2017-07-31 12:30:00,110.67,110.73,110.67,110.7,8042.0,83.3499,83.3951,83.3499,83.3725,8042.0
2017-07-31 12:35:00,110.7,110.75,110.67,110.75,14078.0,83.3725,83.4102,83.3499,83.4102,14078.0
2017-07-31 12:40:00,110.74,110.74,110.7,110.7,8087.0,83.4027,83.4027,83.3725,83.3725,8087.0
2017-07-31 12:45:00,110.71,110.82,110.71,110.81,29659.0,83.3801,83.4629,83.3801,83.4554,29659.0
2017-07-31 12:50:00,110.82,110.9,110.82,110.86,15306.0,83.4629,83.5232,83.4629,83.493,15306.0
2017-07-31 12:55:00,110.88,110.9,110.78,110.79,11402.0,83.5081,83.5232,83.4328,83.4403,11402.0
2017-07-31 13:00:00,110.8,110.95,110.77,110.83,15921.0,83.4478,83.5608,83.4252,83.4704,15921.0
2017-07-31 13:05:00,110.83,110.87,110.82,110.83,8247.0,83.4704,83.5006,83.4629,83.4704,8247.0
2017-07-31 13:10:00,110.82,110.94,110.81,110.89,16431.0,83.4629,83.5533,83.4554,83.5156,16431.0
2017-07-31 13:15:00,110.88,110.9,110.8,110.8,11836.0,83.5081,83.5232,83.4478,83.4478,11836.0
2017-07-31 13:20:00,110.8,110.81,110.7,110.71,21067.0,83.4478,83.4554,83.3725,83.3801,21067.0
2017-07-31 13:25:00,110.7,110.72,110.65,110.7,16736.0,83.3725,83.3876,83.3349,83.3725,16736.0
2017-07-31 13:30:00,110.71,110.93,110.71,110.93,45143.0,83.3801,83.5457,83.3801,83.5457,45143.0
2017-07-31 13:35:00,110.93,110.99,110.88,110.9,19263.0,83.5457,83.5909,83.5081,83.5232,19263.0
2017-07-31 13:40:00,110.89,110.93,110.88,110.9,6008.0,83.5156,83.5457,83.5081,83.5232,6008.0
2017-07-31 13:45:00,110.91,110.91,110.86,110.9,8114.0,83.5307,83.5307,83.493,83.5232,8114.0
2017-07-31 13:50:00,110.88,110.91,110.87,110.89,15952.0,83.5081,83.5307,83.5006,83.5156,15952.0
2017-07-31 13:55:00,110.89,110.9,110.87,110.89,23085.0,83.5156,83.5232,83.5006,83.5156,23085.0
2017-07-31 14:00:00,110.9,111.0,110.9,110.92,20181.0,83.5232,83.5985,83.5232,83.5382,20181.0
2017-07-31 14:05:00,110.92,110.94,110.75,110.78,28512.0,83.5382,83.5533,83.4102,83.4328,28512.0
2017-07-31 14:10:00,110.78,110.81,110.7,110.71,22472.0,83.4328,83.4554,83.3725,83.3801,22472.0
2017-07-31 14:15:00,110.71,110.8,110.69,110.79,13223.0,83.3801,83.4478,83.365,83.4403,13223.0
2017-07-31 14:20:00,110.8,110.86,110.8,110.84,14870.0,83.4478,83.493,83.4478,83.478,14870.0
2017-07-31 14:25:00,110.83,110.85,110.78,110.84,24526.0,83.4704,83.4855,83.4328,83.478,24526.0
2017-07-31 14:30:00,110.84,110.85,110.75,110.76,22935.0,83.478,83.4855,83.4102,83.4177,22935.0
2017-07-31 14:35:00,110.76,110.76,110.65,110.66,18123.0,83.4177,83.4177,83.3349,83.3424,18123.0
2017-07-31 14:40:00,110.67,110.8,110.66,110.78,19279.0,83.3499,83.4478,83.3424,83.4328,19279.0
2017-07-31 14:45:00,110.78,110.78,110.74,110.75,13216.0,83.4328,83.4328,83.4027,83.4102,13216.0
2017-07-31 14:50:00,110.73,110.73,110.67,110.7,12609.0,83.3951,83.3951,83.3499,83.3725,12609.0
2017-07-31 14:55:00,110.69,110.71,110.68,110.7,13369.0,83.365,83.3801,83.3575,83.3725,13369.0
2017-07-31 15:00:00,110.7,110.71,110.63,110.68,33043.0,83.3725,83.3801,83.3198,83.3575,33043.0
2017-07-31 15:05:00,110.69,110.75,110.65,110.73,25894.0,83.365,83.4102,83.3349,83.3951,25894.0
2017-07-31 15:10:00,110.73,110.75,110.71,110.74,15877.0,83.3951,83.4102,83.3801,83.4027,15877.0
2017-07-31 15:15:00,110.74,110.8,110.72,110.74,27546.0,83.4027,83.4478,83.3876,83.4027,27546.0
2017-07-31 15:20:00,110.75,110.76,110.72,110.72,23725.0,83.4102,83.4177,83.3876,83.3876,23725.0
2017-07-31 15:25:00,110.73,110.79,110.7,110.79,28157.0,83.3951,83.4403,83.3725,83.4403,28157.0
2017-07-31 15:30:00,110.79,110.79,110.7,110.71,28715.0,83.4403,83.4403,83.3725,83.3801,28715.0
2017-07-31 15:35:00,110.7,110.75,110.69,110.74,33677.0,83.3725,83.4102,83.365,83.4027,33677.0
2017-07-31 15:40:00,110.73,110.78,110.72,110.73,53645.0,83.3951,83.4328,83.3876,83.3951,53645.0
2017-07-31 15:45:00,110.74,110.74,110.67,110.7,44327.0,83.4027,83.4027,83.3499,83.3725,44327.0
2017-07-31 15:50:00,110.7,110.7,110.54,110.54,78565.0,83.3725,83.3725,83.252,83.252,78565.0
2017-07-31 15:55:00,110.55,110.61,110.31,110.32,298213.0,83.2596,83.3047,83.0788,83.0863,298213.0
2017-08-01 09:30:00,110.8,110.8,110.38,110.38,47049.0,83.4478,83.4478,83.1315,83.1315,47049.0
2017-08-01 09:35:00,110.46,110.47,110.11,110.37,37092.0,83.1918,83.1993,82.9282,83.124,37092.0
2017-08-01 09:40:00,110.35,110.47,110.23,110.43,20453.0,83.1089,83.1993,83.0186,83.1692,20453.0
2017-08-01 09:45:00,110.43,110.68,110.43,110.63,10027.0,83.1692,83.3575,83.1692,83.3198,10027.0
2017-08-01 09:50:00,110.6,110.7,110.52,110.66,25107.0,83.2972,83.3725,83.237,83.3424,25107.0
2017-08-01 09:55:00,110.63,110.65,110.48,110.49,19288.0,83.3198,83.3349,83.2068,83.2144,19288.0
2017-08-01 10:00:00,110.49,110.53,110.36,110.44,24283.0,83.2144,83.2445,83.1165,83.1767,24283.0
2017-08-01 10:05:00,110.45,110.59,110.39,110.58,17954.0,83.1842,83.2897,83.1391,83.2822,17954.0
2017-08-01 10:10:00,110.58,110.69,110.5,110.58,26691.0,83.2822,83.365,83.2219,83.2822,26691.0
2017-08-01 10:15:00,110.56,110.6,110.44,110.44,14146.0,83.2671,83.2972,83.1767,83.1767,14146.0
2017-08-01 10:20:00,110.44,110.52,110.34,110.42,23358.0,83.1767,83.237,83.1014,83.1616,23358.0
2017-08-01 10:25:00,110.41,110.49,110.39,110.45,25094.0,83.1541,83.2144,83.1391,83.1842,25094.0
2017-08-01 10:30:00,110.46,110.54,110.41,110.47,15948.0,83.1918,83.252,83.1541,83.1993,15948.0
2017-08-01 10:35:00,110.46,110.46,110.34,110.34,19630.0,83.1918,83.1918,83.1014,83.1014,19630.0
2017-08-01 10:40:00,110.33,110.33,110.29,110.3,9172.0,83.0939,83.0939,83.0637,83.0713,9172.0
2017-08-01 10:45:00,110.3,110.41,110.3,110.35,18303.0,83.0713,83.1541,83.0713,83.1089,18303.0
2017-08-01 10:50:00,110.37,110.43,110.34,110.37,18368.0,83.124,83.1692,83.1014,83.124,18368.0
2017-08-01 10:55:00,110.38,110.38,110.28,110.34,17155.0,83.1315,83.1315,83.0562,83.1014,17155.0
2017-08-01 11:00:00,110.35,110.37,110.22,110.23,13485.0,83.1089,83.124,83.011,83.0186,13485.0
2017-08-01 11:05:00,110.23,110.26,110.11,110.12,19675.0,83.0186,83.0411,82.9282,82.9357,19675.0
2017-08-01 11:10:00,110.12,110.13,110.07,110.1,13217.0,82.9357,82.9432,82.898,82.9206,13217.0
2017-08-01 11:15:00,110.09,110.09,109.87,109.92,26292.0,82.9131,82.9131,82.7474,82.7851,26292.0
2017-08-01 11:20:00,109.91,110.04,109.88,110.02,22748.0,82.7775,82.8755,82.755,82.8604,22748.0
2017-08-01 11:25:00,110.0,110.06,109.94,109.98,23673.0,82.8453,82.8905,82.8001,82.8303,23673.0
2017-08-01 11:30:00,110.02,110.05,109.95,110.04,11774.0,82.8604,82.883,82.8077,82.8755,11774.0
2017-08-01 11:35:00,110.04,110.05,109.98,110.02,17310.0,82.8755,82.883,82.8303,82.8604,17310.0
2017-08-01 11:40:00,110.02,110.08,110.0,110.06,14905.0,82.8604,82.9056,82.8453,82.8905,14905.0
2017-08-01 11:45:00,110.04,110.1,110.03,110.04,19730.0,82.8755,82.9206,82.8679,82.8755,19730.0
2017-08-01 11:50:00,110.03,110.03,109.93,109.94,12268.0,82.8679,82.8679,82.7926,82.8001,12268.0
2017-08-01 11:55:00,109.94,109.97,109.92,109.94,18329.0,82.8001,82.8227,82.7851,82.8001,18329.0
2017-08-01 12:00:00,109.94,110.0,109.92,110.0,15832.0,82.8001,82.8453,82.7851,82.8453,15832.0
2017-08-01 12:05:00,110.01,110.01,109.95,109.95,17923.0,82.8529,82.8529,82.8077,82.8077,17923.0
2017-08-01 12:10:00,109.96,109.97,109.87,109.94,15080.0,82.8152,82.8227,82.7474,82.8001,15080.0
2017-08-01 12:15:00,109.95,109.97,109.9,109.9,10928.0,82.8077,82.8227,82.77,82.77,10928.0
2017-08-01 12:20:00,109.91,109.96,109.9,109.9,10514.0,82.7775,82.8152,82.77,82.77,10514.0
2017-08-01 12:25:00,109.9,109.95,109.65,109.78,71555.0,82.77,82.8077,82.5817,82.6796,71555.0
2017-08-01 12:30:00,109.79,109.98,109.78,109.93,23661.0,82.6872,82.8303,82.6796,82.7926,23661.0
2017-08-01 12:35:00,109.93,109.99,109.93,109.99,11519.0,82.7926,82.8378,82.7926,82.8378,11519.0
2017-08-01 12:40:00,109.98,110.05,109.97,110.05,18396.0,82.8303,82.883,82.8227,82.883,18396.0
2017-08-01 12:45:00,110.06,110.23,110.04,110.17,21944.0,82.8905,83.0186,82.8755,82.9734,21944.0
2017-08-01 12:50:00,110.17,110.19,110.08,110.15,17832.0,82.9734,82.9884,82.9056,82.9583,17832.0
2017-08-01 12:55:00,110.14,110.16,110.11,110.16,14101.0,82.9508,82.9658,82.9282,82.9658,14101.0
2017-08-01 13:00:00,110.17,110.25,110.16,110.2,31558.0,82.9734,83.0336,82.9658,82.996,31558.0
2017-08-01 13:05:00,110.21,110.24,110.13,110.14,11108.0,83.0035,83.0261,82.9432,82.9508,11108.0
2017-08-01 13:10:00,110.16,110.17,110.06,110.06,23600.0,82.9658,82.9734,82.8905,82.8905,23600.0
2017-08-01 13:15:00,110.05,110.1,110.05,110.08,10921.0,82.883,82.9206,82.883,82.9056,10921.0
2017-08-01 13:20:00,110.09,110.13,110.05,110.07,14592.0,82.9131,82.9432,82.883,82.898,14592.0
2017-08-01 13:25:00,110.08,110.15,110.07,110.14,20859.0,82.9056,82.9583,82.898,82.9508,20859.0
2017-08-01 13:30:00,110.13,110.14,110.08,110.12,24845.0,82.9432,82.9508,82.9056,82.9357,24845.0
2017-08-01 13:35:00,110.11,110.12,110.03,110.11,18037.0,82.9282,82.9357,82.8679,82.9282,18037.0
2017-08-01 13:40:00,110.11,110.11,110.03,110.06,10640.0,82.9282,82.9282,82.8679,82.8905,10640.0
2017-08-01 13:45:00,110.07,110.1,110.04,110.05,15283.0,82.898,82.9206,82.8755,82.883,15283.0
2017-08-01 13:50:00,110.05,110.11,110.05,110.1,11022.0,82.883,82.9282,82.883,82.9206,11022.0
2017-08-01 13:55:00,110.1,110.12,110.07,110.12,12798.0,82.9206,82.9357,82.898,82.9357,12798.0
2017-08-01 14:00:00,110.11,110.15,110.07,110.09,19961.0,82.9282,82.9583,82.898,82.9131,19961.0
2017-08-01 14:05:00,110.09,110.11,110.04,110.08,22203.0,82.9131,82.9282,82.8755,82.9056,22203.0
2017-08-01 14:10:00,110.08,110.12,110.06,110.09,22456.0,82.9056,82.9357,82.8905,82.9131,22456.0
2017-08-01 14:15:00,110.08,110.09,110.06,110.08,17855.0,82.9056,82.9131,82.8905,82.9056,17855.0
2017-08-01 14:20:00,110.08,110.08,109.96,109.96,42921.0,82.9056,82.9056,82.8152,82.8152,42921.0
2017-08-01 14:25:00,109.97,110.01,109.97,110.01,16189.0,82.8227,82.8529,82.8227,82.8529,16189.0
2017-08-01 14:30:00,110.01,110.04,109.97,110.04,15624.0,82.8529,82.8755,82.8227,82.8755,15624.0
2017-08-01 14:35:00,110.03,110.05,109.99,109.99,21225.0,82.8679,82.883,82.8378,82.8378,21225.0
2017-08-01 14:40:00,109.99,110.05,109.97,110.04,22069.0,82.8378,82.883,82.8227,82.8755,22069.0
2017-08-01 14:45:00,110.05,110.08,110.02,110.03,20190.0,82.883,82.9056,82.8604,82.8679,20190.0
2017-08-01 14:50:00,110.03,110.07,110.02,110.05,9881.0,82.8679,82.898,82.8604,82.883,9881.0
2017-08-01 14:55:00,110.05,110.06,109.98,110.01,21339.0,82.883,82.8905,82.8303,82.8529,21339.0
2017-08-01 15:00:00,110.01,110.03,109.86,109.86,24820.0,82.8529,82.8679,82.7399,82.7399,24820.0
2017-08-01 15:05:00,109.87,109.9,109.86,109.9,22571.0,82.7474,82.77,82.7399,82.77,22571.0
2017-08-01 15:10:00,109.9,110.0,109.9,109.98,18393.0,82.77,82.8453,82.77,82.8303,18393.0
2017-08-01 15:15:00,109.98,110.04,109.97,110.02,20593.0,82.8303,82.8755,82.8227,82.8604,20593.0
2017-08-01 15:20:00,110.01,110.01,109.96,109.98,17924.0,82.8529,82.8529,82.8152,82.8303,17924.0
2017-08-01 15:25:00,109.99,110.0,109.96,109.96,24015.0,82.8378,82.8453,82.8152,82.8152,24015.0
2017-08-01 15:30:00,109.96,110.03,109.94,110.02,40851.0,82.8152,82.8679,82.8001,82.8604,40851.0
2017-08-01 15:35:00,110.02,110.07,110.02,110.07,42089.0,82.8604,82.898,82.8604,82.898,42089.0
2017-08-01 15:40:00,110.07,110.14,110.05,110.14,36790.0,82.898,82.9508,82.883,82.9508,36790.0
2017-08-01 15:45:00,110.13,110.18,110.08,110.16,59381.0,82.9432,82.9809,82.9056,82.9658,59381.0
2017-08-01 15:50:00,110.16,110.2,110.14,110.17,61864.0,82.9658,82.996,82.9508,82.9734,61864.0
2017-08-01 15:55:00,110.18,110.2,110.12,110.14,145634.0,82.9809,82.996,82.9357,82.9508,145634.0
2017-08-02 09:30:00,109.87,110.24,109.85,110.08,28762.0,82.7474,83.0261,82.7324,82.9056,28762.0
2017-08-02 09:35:00,110.13,110.54,110.13,110.42,27124.0,82.9432,83.252,82.9432,83.1616,27124.0
2017-08-02 09:40:00,110.42,110.57,110.41,110.49,13150.0,83.1616,83.2746,83.1541,83.2144,13150.0
2017-08-02 09:45:00,110.49,110.6,110.42,110.54,14073.0,83.2144,83.2972,83.1616,83.252,14073.0
2017-08-02 09:50:00,110.53,110.73,110.51,110.71,14382.0,83.2445,83.3951,83.2294,83.3801,14382.0
2017-08-02 09:55:00,110.73,110.89,110.73,110.75,36203.0,83.3951,83.5156,83.3951,83.4102,36203.0
2017-08-02 10:00:00,110.75,110.89,110.73,110.82,29615.0,83.4102,83.5156,83.3951,83.4629,29615.0
2017-08-02 10:05:00,110.8,110.9,110.78,110.84,33141.0,83.4478,83.5232,83.4328,83.478,33141.0
2017-08-02 10:10:00,110.82,110.87,110.74,110.79,17040.0,83.4629,83.5006,83.4027,83.4403,17040.0
2017-08-02 10:15:00,110.8,110.82,110.62,110.67,13917.0,83.4478,83.4629,83.3123,83.3499,13917.0
2017-08-02 10:20:00,110.66,110.69,110.56,110.56,9495.0,83.3424,83.365,83.2671,83.2671,9495.0
2017-08-02 10:25:00,110.54,110.56,110.46,110.48,9625.0,83.252,83.2671,83.1918,83.2068,9625.0
2017-08-02 10:30:00,110.51,110.69,110.5,110.66,8296.0,83.2294,83.365,83.2219,83.3424,8296.0
2017-08-02 10:35:00,110.63,110.71,110.58,110.68,13187.0,83.3198,83.3801,83.2822,83.3575,13187.0
2017-08-02 10:40:00,110.71,110.71,110.54,110.58,10625.0,83.3801,83.3801,83.252,83.2822,10625.0
2017-08-02 10:45:00,110.59,110.61,110.48,110.5,10839.0,83.2897,83.3047,83.2068,83.2219,10839.0
2017-08-02 10:50:00,110.52,110.59,110.5,110.56,14010.0,83.237,83.2897,83.2219,83.2671,14010.0
2017-08-02 10:55:00,110.6,110.6,110.5,110.51,8551.0,83.2972,83.2972,83.2219,83.2294,8551.0
2017-08-02 11:00:00,110.5,110.56,110.48,110.51,20173.0,83.2219,83.2671,83.2068,83.2294,20173.0
2017-08-02 11:05:00,110.49,110.63,110.47,110.61,31542.0,83.2144,83.3198,83.1993,83.3047,31542.0
2017-08-02 11:10:00,110.63,110.68,110.6,110.6,13883.0,83.3198,83.3575,83.2972,83.2972,13883.0
2017-08-02 11:15:00,110.64,110.73,110.6,110.68,24565.0,83.3273,83.3951,83.2972,83.3575,24565.0
2017-08-02 11:20:00,110.7,110.72,110.66,110.66,23509.0,83.3725,83.3876,83.3424,83.3424,23509.0
2017-08-02 11:25:00,110.68,110.68,110.5,110.59,13164.0,83.3575,83.3575,83.2219,83.2897,13164.0
2017-08-02 11:30:00,110.6,110.6,110.46,110.48,9778.0,83.2972,83.2972,83.1918,83.2068,9778.0
2017-08-02 11:35:00,110.45,110.62,110.45,110.58,17457.0,83.1842,83.3123,83.1842,83.2822,17457.0
2017-08-02 11:40:00,110.59,110.67,110.57,110.67,11677.0,83.2897,83.3499,83.2746,83.3499,11677.0
2017-08-02 11:45:00,110.64,110.65,110.58,110.61,10209.0,83.3273,83.3349,83.2822,83.3047,10209.0
2017-08-02 11:50:00,110.63,110.7,110.61,110.68,8766.0,83.3198,83.3725,83.3047,83.3575,8766.0
2017-08-02 11:55:00,110.68,110.71,110.6,110.6,8931.0,83.3575,83.3801,83.2972,83.2972,8931.0
2017-08-02 12:00:00,110.59,110.68,110.57,110.65,7250.0,83.2897,83.3575,83.2746,83.3349,7250.0
2017-08-02 12:05:00,110.65,110.66,110.59,110.6,5730.0,83.3349,83.3424,83.2897,83.2972,5730.0
2017-08-02 12:10:00,110.62,110.7,110.62,110.69,6255.0,83.3123,83.3725,83.3123,83.365,6255.0
2017-08-02 12:15:00,110.67,110.68,110.62,110.62,7879.0,83.3499,83.3575,83.3123,83.3123,7879.0
2017-08-02 12:20:00,110.63,110.67,110.6,110.64,10801.0,83.3198,83.3499,83.2972,83.3273,10801.0
2017-08-02 12:25:00,110.63,110.7,110.62,110.7,18022.0,83.3198,83.3725,83.3123,83.3725,18022.0
2017-08-02 12:30:00,110.7,110.78,110.68,110.75,15263.0,83.3725,83.4328,83.3575,83.4102,15263.0
2017-08-02 12:35:00,110.77,110.81,110.76,110.77,11367.0,83.4252,83.4554,83.4177,83.4252,11367.0
2017-08-02 12:40:00,110.79,110.87,110.77,110.86,12376.0,83.4403,83.5006,83.4252,83.493,12376.0
2017-08-02 12:45:00,110.86,110.86,110.72,110.78,21176.0,83.493,83.493,83.3876,83.4328,21176.0
2017-08-02 12:50:00,110.78,110.87,110.78,110.87,7175.0,83.4328,83.5006,83.4328,83.5006,7175.0
2017-08-02 12:55:00,110.86,110.9,110.85,110.89,8718.0,83.493,83.5232,83.4855,83.5156,8718.0
2017-08-02 13:00:00,110.89,110.95,110.86,110.93,13177.0,83.5156,83.5608,83.493,83.5457,13177.0
2017-08-02 13:05:00,110.94,111.09,110.91,111.08,26944.0,83.5533,83.6663,83.5307,83.6587,26944.0
2017-08-02 13:10:00,111.08,111.16,111.08,111.14,9804.0,83.6587,83.719,83.6587,83.7039,9804.0
2017-08-02 13:15:00,111.14,111.16,111.11,111.14,8401.0,83.7039,83.719,83.6813,83.7039,8401.0
2017-08-02 13:20:00,111.17,111.3,111.17,111.27,22549.0,83.7265,83.8244,83.7265,83.8018,22549.0
2017-08-02 13:25:00,111.26,111.37,111.25,111.31,14384.0,83.7943,83.8771,83.7868,83.8319,14384.0
2017-08-02 13:30:00,111.33,111.36,111.26,111.31,11860.0,83.847,83.8696,83.7943,83.8319,11860.0
2017-08-02 13:35:00,111.31,111.31,111.24,111.25,15676.0,83.8319,83.8319,83.7792,83.7868,15676.0
2017-08-02 13:40:00,111.26,111.44,111.26,111.44,28309.0,83.7943,83.9299,83.7943,83.9299,28309.0
2017-08-02 13:45:00,111.44,111.45,111.33,111.34,12889.0,83.9299,83.9374,83.847,83.8545,12889.0
2017-08-02 13:50:00,111.32,111.33,111.24,111.25,12969.0,83.8395,83.847,83.7792,83.7868,12969.0
2017-08-02 13:55:00,111.24,111.28,111.12,111.13,12288.0,83.7792,83.8093,83.6888,83.6964,12288.0
2017-08-02 14:00:00,111.15,111.17,111.1,111.11,18984.0,83.7114,83.7265,83.6738,83.6813,18984.0
2017-08-02 14:05:00,111.11,111.12,111.08,111.09,32807.0,83.6813,83.6888,83.6587,83.6663,32807.0
2017-08-02 14:10:00,111.1,111.1,111.04,111.04,14275.0,83.6738,83.6738,83.6286,83.6286,14275.0
2017-08-02 14:15:00,111.06,111.07,110.98,111.02,31553.0,83.6437,83.6512,83.5834,83.6135,31553.0
2017-08-02 14:20:00,111.01,111.01,110.94,111.01,19571.0,83.606,83.606,83.5533,83.606,19571.0
2017-08-02 14:25:00,111.0,111.03,110.93,111.0,15659.0,83.5985,83.6211,83.5457,83.5985,15659.0
2017-08-02 14:30:00,110.99,111.15,110.99,111.15,24028.0,83.5909,83.7114,83.5909,83.7114,24028.0
2017-08-02 14:35:00,111.15,111.19,111.11,111.16,17415.0,83.7114,83.7416,83.6813,83.719,17415.0
2017-08-02 14:40:00,111.16,111.24,111.15,111.22,13667.0,83.719,83.7792,83.7114,83.7642,13667.0
2017-08-02 14:45:00,111.24,111.26,111.19,111.25,23751.0,83.7792,83.7943,83.7416,83.7868,23751.0
2017-08-02 14:50:00,111.23,111.3,111.21,111.29,18461.0,83.7717,83.8244,83.7566,83.8169,18461.0
2017-08-02 14:55:00,111.3,111.36,111.29,111.34,21018.0,83.8244,83.8696,83.8169,83.8545,21018.0
2017-08-02 15:00:00,111.33,111.33,111.26,111.26,17570.0,83.847,83.847,83.7943,83.7943,17570.0
2017-08-02 15:05:00,111.27,111.27,111.19,111.21,11691.0,83.8018,83.8018,83.7416,83.7566,11691.0
2017-08-02 15:10:00,111.21,111.26,111.21,111.22,17662.0,83.7566,83.7943,83.7566,83.7642,17662.0
2017-08-02 15:15:00,111.22,111.23,111.15,111.19,31528.0,83.7642,83.7717,83.7114,83.7416,31528.0
2017-08-02 15:20:00,111.19,111.2,111.06,111.06,24751.0,83.7416,83.7491,83.6437,83.6437,24751.0
2017-08-02 15:25:00,111.05,111.11,111.03,111.06,21434.0,83.6361,83.6813,83.6211,83.6437,21434.0
2017-08-02 15:30:00,111.06,111.09,111.05,111.08,23098.0,83.6437,83.6663,83.6361,83.6587,23098.0
2017-08-02 15:35:00,111.09,111.21,111.07,111.17,49493.0,83.6663,83.7566,83.6512,83.7265,49493.0
2017-08-02 15:40:00,111.17,111.18,111.1,111.15,48100.0,83.7265,83.734,83.6738,83.7114,48100.0
2017-08-02 15:45:00,111.16,111.29,111.15,111.22,38387.0,83.719,83.8169,83.7114,83.7642,38387.0
2017-08-02 15:50:00,111.22,111.25,111.19,111.21,43883.0,83.7642,83.7868,83.7416,83.7566,43883.0
2017-08-02 15:55:00,111.21,111.3,111.18,111.26,127832.0,83.7566,83.8244,83.734,83.7943,127832.0
2017-08-03 09:30:00,110.97,111.18,110.91,111.17,100052.0,83.5759,83.734,83.5307,83.7265,100052.0
2017-08-03 09:35:00,111.17,111.28,111.13,111.22,53126.0,83.7265,83.8093,83.6964,83.7642,53126.0
2017-08-03 09:40:00,111.22,111.29,111.11,111.26,22742.0,83.7642,83.8169,83.6813,83.7943,22742.0
2017-08-03 09:45:00,111.26,111.48,111.22,111.47,29553.0,83.7943,83.96,83.7642,83.9524,29553.0
2017-08-03 09:50:00,111.52,111.57,111.41,111.46,26309.0,83.9901,84.0278,83.9073,83.9449,26309.0
2017-08-03 09:55:00,111.45,111.45,111.29,111.4,28528.0,83.9374,83.9374,83.8169,83.8997,28528.0
2017-08-03 10:00:00,111.41,111.56,111.39,111.51,36688.0,83.9073,84.0202,83.8922,83.9826,36688.0
2017-08-03 10:05:00,111.51,111.52,111.37,111.42,30168.0,83.9826,83.9901,83.8771,83.9148,30168.0
2017-08-03 10:10:00,111.4,111.56,111.39,111.47,31953.0,83.8997,84.0202,83.8922,83.9524,31953.0
2017-08-03 10:15:00,111.47,111.78,111.46,111.77,28695.0,83.9524,84.1859,83.9449,84.1784,28695.0
2017-08-03 10:20:00,111.77,111.78,111.6,111.65,20798.0,84.1784,84.1859,84.0504,84.088,20798.0
2017-08-03 10:25:00,111.64,111.68,111.56,111.65,55608.0,84.0805,84.1106,84.0202,84.088,55608.0
2017-08-03 10:30:00,111.68,111.68,111.6,111.61,11772.0,84.1106,84.1106,84.0504,84.0579,11772.0
2017-08-03 10:35:00,111.61,111.69,111.6,111.61,15029.0,84.0579,84.1181,84.0504,84.0579,15029.0
2017-08-03 10:40:00,111.61,111.61,111.47,111.56,27207.0,84.0579,84.0579,83.9524,84.0202,27207.0
2017-08-03 10:45:00,111.55,111.56,111.51,111.54,14411.0,84.0127,84.0202,83.9826,84.0052,14411.0
2017-08-03 10:50:00,111.54,111.66,111.52,111.63,22675.0,84.0052,84.0955,83.9901,84.0729,22675.0
2017-08-03 10:55:00,111.64,111.64,111.47,111.48,27553.0,84.0805,84.0805,83.9524,83.96,27553.0
2017-08-03 11:00:00,111.48,111.49,111.34,111.34,18356.0,83.96,83.9675,83.8545,83.8545,18356.0
2017-08-03 11:05:00,111.33,111.33,111.07,111.08,28980.0,83.847,83.847,83.6512,83.6587,28980.0
2017-08-03 11:10:00,111.09,111.09,110.93,110.98,37560.0,83.6663,83.6663,83.5457,83.5834,37560.0
2017-08-03 11:15:00,110.97,111.0,110.95,110.98,19165.0,83.5759,83.5985,83.5608,83.5834,19165.0
2017-08-03 11:20:00,110.97,110.97,110.88,110.95,19604.0,83.5759,83.5759,83.5081,83.5608,19604.0
2017-08-03 11:25:00,110.95,111.02,110.94,111.0,17945.0,83.5608,83.6135,83.5533,83.5985,17945.0
2017-08-03 11:30:00,111.0,111.0,110.87,110.88,22523.0,83.5985,83.5985,83.5006,83.5081,22523.0
2017-08-03 11:35:00,110.84,110.96,110.84,110.94,10157.0,83.478,83.5683,83.478,83.5533,10157.0
2017-08-03 11:40:00,110.93,110.97,110.92,110.96,10702.0,83.5457,83.5759,83.5382,83.5683,10702.0
2017-08-03 11:45:00,110.96,111.0,110.93,110.94,15678.0,83.5683,83.5985,83.5457,83.5533,15678.0
2017-08-03 11:50:00,110.94,110.97,110.9,110.96,15238.0,83.5533,83.5759,83.5232,83.5683,15238.0
2017-08-03 11:55:00,110.98,110.98,110.84,110.91,37831.0,83.5834,83.5834,83.478,83.5307,37831.0
2017-08-03 12:00:00,110.91,110.94,110.91,110.92,16012.0,83.5307,83.5533,83.5307,83.5382,16012.0
2017-08-03 12:05:00,110.91,110.95,110.91,110.92,15854.0,83.5307,83.5608,83.5307,83.5382,15854.0
2017-08-03 12:10:00,110.92,110.94,110.88,110.93,29697.0,83.5382,83.5533,83.5081,83.5457,29697.0
2017-08-03 12:15:00,110.92,110.93,110.83,110.89,10533.0,83.5382,83.5457,83.4704,83.5156,10533.0
2017-08-03 12:20:00,110.9,110.99,110.89,110.97,14624.0,83.5232,83.5909,83.5156,83.5759,14624.0
2017-08-03 12:25:00,110.98,111.06,110.96,111.06,9463.0,83.5834,83.6437,83.5683,83.6437,9463.0
2017-08-03 12:30:00,111.05,111.06,110.95,110.95,8549.0,83.6361,83.6437,83.5608,83.5608,8549.0
2017-08-03 12:35:00,110.95,110.97,110.92,110.96,4755.0,83.5608,83.5759,83.5382,83.5683,4755.0
2017-08-03 12:40:00,110.96,110.97,110.95,110.96,8079.0,83.5683,83.5759,83.5608,83.5683,8079.0
2017-08-03 12:45:00,110.97,111.06,110.96,111.06,18923.0,83.5759,83.6437,83.5683,83.6437,18923.0
2017-08-03 12:50:00,111.05,111.06,111.0,111.01,31417.0,83.6361,83.6437,83.5985,83.606,31417.0
2017-08-03 12:55:00,111.0,111.04,110.93,110.97,22227.0,83.5985,83.6286,83.5457,83.5759,22227.0
2017-08-03 13:00:00,110.97,111.04,110.96,111.03,8059.0,83.5759,83.6286,83.5683,83.6211,8059.0
2017-08-03 13:05:00,111.04,111.11,111.03,111.08,19761.0,83.6286,83.6813,83.6211,83.6587,19761.0
2017-08-03 13:10:00,111.07,111.1,111.04,111.09,6552.0,83.6512,83.6738,83.6286,83.6663,6552.0
2017-08-03 13:15:00,111.1,111.15,111.1,111.15,12718.0,83.6738,83.7114,83.6738,83.7114,12718.0
2017-08-03 13:20:00,111.14,111.27,111.14,111.26,9811.0,83.7039,83.8018,83.7039,83.7943,9811.0
2017-08-03 13:25:00,111.27,111.27,111.13,111.15,10266.0,83.8018,83.8018,83.6964,83.7114,10266.0
2017-08-03 13:30:00,111.15,111.15,111.08,111.09,17716.0,83.7114,83.7114,83.6587,83.6663,17716.0
2017-08-03 13:35:00,111.07,111.14,111.06,111.13,16352.0,83.6512,83.7039,83.6437,83.6964,16352.0
2017-08-03 13:40:00,111.14,111.15,111.04,111.05,14681.0,83.7039,83.7114,83.6286,83.6361,14681.0
2017-08-03 13:45:00,111.04,111.09,111.04,111.07,9371.0,83.6286,83.6663,83.6286,83.6512,9371.0
2017-08-03 13:50:00,111.07,111.19,111.06,111.18,23418.0,83.6512,83.7416,83.6437,83.734,23418.0
2017-08-03 13:55:00,111.17,111.18,111.15,111.16,14508.0,83.7265,83.734,83.7114,83.719,14508.0
2017-08-03 14:00:00,111.16,111.25,111.15,111.24,21973.0,83.719,83.7868,83.7114,83.7792,21973.0
2017-08-03 14:05:00,111.25,111.25,111.22,111.24,8417.0,83.7868,83.7868,83.7642,83.7792,8417.0
2017-08-03 14:10:00,111.22,111.37,111.21,111.36,13307.0,83.7642,83.8771,83.7566,83.8696,13307.0
2017-08-03 14:15:00,111.36,111.37,111.25,111.26,15391.0,83.8696,83.8771,83.7868,83.7943,15391.0
2017-08-03 14:20:00,111.26,111.39,111.25,111.38,17450.0,83.7943,83.8922,83.7868,83.8847,17450.0
2017-08-03 14:25:00,111.4,111.45,111.39,111.41,23017.0,83.8997,83.9374,83.8922,83.9073,23017.0
2017-08-03 14:30:00,111.42,111.5,111.4,111.5,19733.0,83.9148,83.975,83.8997,83.975,19733.0
2017-08-03 14:35:00,111.5,111.54,111.47,111.48,21200.0,83.975,84.0052,83.9524,83.96,21200.0
2017-08-03 14:40:00,111.48,111.6,111.48,111.59,18768.0,83.96,84.0504,83.96,84.0428,18768.0
2017-08-03 14:45:00,111.59,111.62,111.56,111.62,13804.0,84.0428,84.0654,84.0202,84.0654,13804.0
2017-08-03 14:50:00,111.61,111.62,111.54,111.54,21249.0,84.0579,84.0654,84.0052,84.0052,21249.0
2017-08-03 14:55:00,111.54,111.54,111.47,111.5,25041.0,84.0052,84.0052,83.9524,83.975,25041.0
2017-08-03 15:00:00,111.5,111.5,111.29,111.33,21404.0,83.975,83.975,83.8169,83.847,21404.0
2017-08-03 15:05:00,111.34,111.44,111.3,111.43,28178.0,83.8545,83.9299,83.8244,83.9223,28178.0
2017-08-03 15:10:00,111.43,111.52,111.43,111.49,30788.0,83.9223,83.9901,83.9223,83.9675,30788.0
2017-08-03 15:15:00,111.49,111.49,111.41,111.45,22950.0,83.9675,83.9675,83.9073,83.9374,22950.0
2017-08-03 15:20:00,111.45,111.52,111.42,111.48,27639.0,83.9374,83.9901,83.9148,83.96,27639.0
2017-08-03 15:25:00,111.48,111.52,111.46,111.5,30263.0,83.96,83.9901,83.9449,83.975,30263.0
2017-08-03 15:30:00,111.5,111.51,111.27,111.28,42108.0,83.975,83.9826,83.8018,83.8093,42108.0
2017-08-03 15:35:00,111.29,111.37,111.27,111.27,41939.0,83.8169,83.8771,83.8018,83.8018,41939.0
2017-08-03 15:40:00,111.28,111.35,111.28,111.34,36308.0,83.8093,83.8621,83.8093,83.8545,36308.0
2017-08-03 15:45:00,111.34,111.45,111.33,111.42,76063.0,83.8545,83.9374,83.847,83.9148,76063.0
2017-08-03 15:50:00,111.43,111.45,111.38,111.43,56069.0,83.9223,83.9374,83.8847,83.9223,56069.0
2017-08-03 15:55:00,111.44,111.5,111.42,111.49,132755.0,83.9299,83.975,83.9148,83.9675,132755.0
2017-08-04 09:30:00,111.62,111.75,111.43,111.67,31430.0,84.0654,84.1633,83.9223,84.1031,31430.0
2017-08-04 09:35:00,111.71,111.79,111.33,111.48,16197.0,84.1332,84.1934,83.847,83.96,16197.0
2017-08-04 09:40:00,111.53,111.56,111.44,111.49,7890.0,83.9976,84.0202,83.9299,83.9675,7890.0
2017-08-04 09:45:00,111.54,111.6,111.36,111.53,14952.0,84.0052,84.0504,83.8696,83.9976,14952.0
2017-08-04 09:50:00,111.5,111.53,111.42,111.48,14157.0,83.975,83.9976,83.9148,83.96,14157.0
2017-08-04 09:55:00,111.46,111.55,111.41,111.48,25800.0,83.9449,84.0127,83.9073,83.96,25800.0
2017-08-04 10:00:00,111.47,111.51,111.25,111.3,25717.0,83.9524,83.9826,83.7868,83.8244,25717.0
2017-08-04 10:05:00,111.31,111.38,111.12,111.18,25505.0,83.8319,83.8847,83.6888,83.734,25505.0
2017-08-04 10:10:00,111.17,111.29,111.13,111.24,14754.0,83.7265,83.8169,83.6964,83.7792,14754.0
2017-08-04 10:15:00,111.26,111.33,111.25,111.28,7909.0,83.7943,83.847,83.7868,83.8093,7909.0
2017-08-04 10:20:00,111.29,111.33,111.23,111.23,10678.0,83.8169,83.847,83.7717,83.7717,10678.0
2017-08-04 10:25:00,111.24,111.43,111.24,111.41,9507.0,83.7792,83.9223,83.7792,83.9073,9507.0
2017-08-04 10:30:00,111.42,111.42,111.32,111.34,10792.0,83.9148,83.9148,83.8395,83.8545,10792.0
2017-08-04 10:35:00,111.32,111.39,111.32,111.37,7360.0,83.8395,83.8922,83.8395,83.8771,7360.0
2017-08-04 10:40:00,111.35,111.4,111.3,111.34,9999.0,83.8621,83.8997,83.8244,83.8545,9999.0
2017-08-04 10:45:00,111.35,111.5,111.35,111.49,22274.0,83.8621,83.975,83.8621,83.9675,22274.0
2017-08-04 10:50:00,111.48,111.53,111.32,111.38,29865.0,83.96,83.9976,83.8395,83.8847,29865.0
2017-08-04 10:55:00,111.39,111.56,111.39,111.56,10665.0,83.8922,84.0202,83.8922,84.0202,10665.0
2017-08-04 11:00:00,111.54,111.54,111.3,111.31,12797.0,84.0052,84.0052,83.8244,83.8319,12797.0
2017-08-04 11:05:00,111.3,111.34,111.26,111.32,16916.0,83.8244,83.8545,83.7943,83.8395,16916.0
2017-08-04 11:10:00,111.32,111.4,111.3,111.36,6624.0,83.8395,83.8997,83.8244,83.8696,6624.0
2017-08-04 11:15:00,111.35,111.46,111.35,111.42,8570.0,83.8621,83.9449,83.8621,83.9148,8570.0
2017-08-04 11:20:00,111.42,111.42,111.27,111.31,8890.0,83.9148,83.9148,83.8018,83.8319,8890.0
2017-08-04 11:25:00,111.3,111.45,111.28,111.41,16049.0,83.8244,83.9374,83.8093,83.9073,16049.0
2017-08-04 11:30:00,111.41,111.45,111.35,111.35,7343.0,83.9073,83.9374,83.8621,83.8621,7343.0
2017-08-04 11:35:00,111.34,111.35,111.3,111.35,8107.0,83.8545,83.8621,83.8244,83.8621,8107.0
2017-08-04 11:40:00,111.37,111.43,111.34,111.39,6208.0,83.8771,83.9223,83.8545,83.8922,6208.0
2017-08-04 11:45:00,111.41,111.48,111.41,111.41,6972.0,83.9073,83.96,83.9073,83.9073,6972.0
2017-08-04 11:50:00,111.42,111.48,111.39,111.43,10615.0,83.9148,83.96,83.8922,83.9223,10615.0
2017-08-04 11:55:00,111.41,111.48,111.38,111.45,8560.0,83.9073,83.96,83.8847,83.9374,8560.0
2017-08-04 12:00:00,111.46,111.5,111.4,111.48,8452.0,83.9449,83.975,83.8997,83.96,8452.0
2017-08-04 12:05:00,111.48,111.5,111.46,111.48,9908.0,83.96,83.975,83.9449,83.96,9908.0
2017-08-04 12:10:00,111.47,111.5,111.43,111.5,6561.0,83.9524,83.975,83.9223,83.975,6561.0
2017-08-04 12:15:00,111.5,111.5,111.41,111.48,7135.0,83.975,83.975,83.9073,83.96,7135.0
2017-08-04 12:20:00,111.48,111.57,111.47,111.57,6930.0,83.96,84.0278,83.9524,84.0278,6930.0
2017-08-04 12:25:00,111.56,111.59,111.51,111.53,5628.0,84.0202,84.0428,83.9826,83.9976,5628.0
2017-08-04 12:30:00,111.51,111.59,111.51,111.58,6647.0,83.9826,84.0428,83.9826,84.0353,6647.0
2017-08-04 12:35:00,111.55,111.61,111.53,111.61,5632.0,84.0127,84.0579,83.9976,84.0579,5632.0
2017-08-04 12:40:00,111.61,111.61,111.55,111.56,7620.0,84.0579,84.0579,84.0127,84.0202,7620.0
2017-08-04 12:45:00,111.54,111.59,111.5,111.57,8036.0,84.0052,84.0428,83.975,84.0278,8036.0
2017-08-04 12:50:00,111.55,111.64,111.55,111.62,6084.0,84.0127,84.0805,84.0127,84.0654,6084.0
2017-08-04 12:55:00,111.61,111.71,111.6,111.69,8041.0,84.0579,84.1332,84.0504,84.1181,8041.0
2017-08-04 13:00:00,111.72,111.72,111.63,111.68,8170.0,84.1407,84.1407,84.0729,84.1106,8170.0
2017-08-04 13:05:00,111.71,111.75,111.69,111.73,9677.0,84.1332,84.1633,84.1181,84.1483,9677.0
2017-08-04 13:10:00,111.73,111.76,111.67,111.69,9786.0,84.1483,84.1709,84.1031,84.1181,9786.0
2017-08-04 13:15:00,111.7,111.74,111.69,111.73,14782.0,84.1257,84.1558,84.1181,84.1483,14782.0
2017-08-04 13:20:00,111.73,111.8,111.7,111.77,9220.0,84.1483,84.201,84.1257,84.1784,9220.0
2017-08-04 13:25:00,111.77,111.8,111.75,111.8,5475.0,84.1784,84.201,84.1633,84.201,5475.0
2017-08-04 13:30:00,111.81,111.88,111.8,111.87,9624.0,84.2085,84.2612,84.201,84.2537,9624.0
2017-08-04 13:35:00,111.88,111.93,111.87,111.92,16537.0,84.2612,84.2989,84.2537,84.2914,16537.0
2017-08-04 13:40:00,111.92,111.93,111.89,111.91,8480.0,84.2914,84.2989,84.2688,84.2838,8480.0
2017-08-04 13:45:00,111.92,111.92,111.82,111.83,8085.0,84.2914,84.2914,84.216,84.2236,8085.0
2017-08-04 13:50:00,111.82,111.84,111.77,111.8,5840.0,84.216,84.2311,84.1784,84.201,5840.0
2017-08-04 13:55:00,111.78,111.81,111.77,111.81,7873.0,84.1859,84.2085,84.1784,84.2085,7873.0
2017-08-04 14:00:00,111.84,111.88,111.82,111.88,7683.0,84.2311,84.2612,84.216,84.2612,7683.0
2017-08-04 14:05:00,111.91,111.97,111.91,111.95,13209.0,84.2838,84.329,84.2838,84.314,13209.0
2017-08-04 14:10:00,111.95,111.97,111.92,111.95,7354.0,84.314,84.329,84.2914,84.314,7354.0
2017-08-04 14:15:00,111.96,112.0,111.95,111.97,11251.0,84.3215,84.3516,84.314,84.329,11251.0
2017-08-04 14:20:00,111.97,111.97,111.94,111.95,5705.0,84.329,84.329,84.3064,84.314,5705.0
2017-08-04 14:25:00,111.95,111.99,111.94,111.96,17117.0,84.314,84.3441,84.3064,84.3215,17117.0
2017-08-04 14:30:00,111.96,111.99,111.94,111.98,8099.0,84.3215,84.3441,84.3064,84.3365,8099.0
2017-08-04 14:35:00,111.97,111.99,111.96,111.99,11177.0,84.329,84.3441,84.3215,84.3441,11177.0
2017-08-04 14:40:00,111.98,111.99,111.96,111.97,6021.0,84.3365,84.3441,84.3215,84.329,6021.0
2017-08-04 14:45:00,111.98,112.0,111.97,111.99,14236.0,84.3365,84.3516,84.329,84.3441,14236.0
2017-08-04 14:50:00,111.98,112.07,111.98,112.06,33250.0,84.3365,84.4043,84.3365,84.3968,33250.0
2017-08-04 14:55:00,112.06,112.09,111.95,111.95,26517.0,84.3968,84.4194,84.314,84.314,26517.0
2017-08-04 15:00:00,111.95,111.98,111.91,111.94,17081.0,84.314,84.3365,84.2838,84.3064,17081.0
2017-08-04 15:05:00,111.94,111.99,111.92,111.98,10868.0,84.3064,84.3441,84.2914,84.3365,10868.0
2017-08-04 15:10:00,111.98,112.0,111.91,111.94,40924.0,84.3365,84.3516,84.2838,84.3064,40924.0
2017-08-04 15:15:00,111.95,111.95,111.89,111.91,14442.0,84.314,84.314,84.2688,84.2838,14442.0
2017-08-04 15:20:00,111.91,111.97,111.9,111.94,21573.0,84.2838,84.329,84.2763,84.3064,21573.0
2017-08-04 15:25:00,111.94,111.96,111.89,111.94,18617.0,84.3064,84.3215,84.2688,84.3064,18617.0
2017-08-04 15:30:00,111.93,111.93,111.87,111.89,22705.0,84.2989,84.2989,84.2537,84.2688,22705.0
2017-08-04 15:35:00,111.89,111.92,111.85,111.92,21092.0,84.2688,84.2914,84.2386,84.2914,21092.0
2017-08-04 15:40:00,111.91,111.93,111.89,111.91,29607.0,84.2838,84.2989,84.2688,84.2838,29607.0
2017-08-04 15:45:00,111.92,112.02,111.91,111.92,51191.0,84.2914,84.3667,84.2838,84.2914,51191.0
2017-08-04 15:50:00,111.93,111.97,111.92,111.97,38902.0,84.2989,84.329,84.2914,84.329,38902.0
2017-08-04 15:55:00,111.97,112.05,111.91,112.02,152795.0,84.329,84.3893,84.2838,84.3667,152795.0
2017-08-07 09:30:00,112.0,112.0,111.73,111.73,31290.0,84.3516,84.3516,84.1483,84.1483,31290.0
2017-08-07 09:35:00,111.82,111.89,111.8,111.81,7487.0,84.216,84.2688,84.201,84.2085,7487.0
2017-08-07 09:40:00,111.8,111.83,111.63,111.65,8734.0,84.201,84.2236,84.0729,84.088,8734.0
2017-08-07 09:45:00,111.66,111.69,111.51,111.54,11517.0,84.0955,84.1181,83.9826,84.0052,11517.0
2017-08-07 09:50:00,111.55,111.62,111.42,111.61,13644.0,84.0127,84.0654,83.9148,84.0579,13644.0
2017-08-07 09:55:00,111.6,111.64,111.5,111.64,12599.0,84.0504,84.0805,83.975,84.0805,12599.0
2017-08-07 10:00:00,111.64,111.78,111.63,111.73,15100.0,84.0805,84.1859,84.0729,84.1483,15100.0
2017-08-07 10:05:00,111.74,111.81,111.72,111.79,10797.0,84.1558,84.2085,84.1407,84.1934,10797.0
2017-08-07 10:10:00,111.79,111.84,111.72,111.74,12246.0,84.1934,84.2311,84.1407,84.1558,12246.0
2017-08-07 10:15:00,111.75,111.89,111.75,111.89,8510.0,84.1633,84.2688,84.1633,84.2688,8510.0
2017-08-07 10:20:00,111.88,111.91,111.79,111.85,18268.0,84.2612,84.2838,84.1934,84.2386,18268.0
2017-08-07 10:25:00,111.84,111.84,111.75,111.8,6230.0,84.2311,84.2311,84.1633,84.201,6230.0
2017-08-07 10:30:00,111.79,111.84,111.78,111.81,10225.0,84.1934,84.2311,84.1859,84.2085,10225.0
2017-08-07 10:35:00,111.81,111.81,111.69,111.7,11453.0,84.2085,84.2085,84.1181,84.1257,11453.0
2017-08-07 10:40:00,111.71,111.71,111.61,111.61,9503.0,84.1332,84.1332,84.0579,84.0579,9503.0
2017-08-07 10:45:00,111.62,111.7,111.62,111.68,5705.0,84.0654,84.1257,84.0654,84.1106,5705.0
2017-08-07 10:50:00,111.69,111.74,111.65,111.7,7741.0,84.1181,84.1558,84.088,84.1257,7741.0
2017-08-07 10:55:00,111.7,111.73,111.64,111.67,6449.0,84.1257,84.1483,84.0805,84.1031,6449.0
2017-08-07 11:00:00,111.67,111.67,111.61,111.61,10205.0,84.1031,84.1031,84.0579,84.0579,10205.0
2017-08-07 11:05:00,111.63,111.71,111.63,111.71,11977.0,84.0729,84.1332,84.0729,84.1332,11977.0
2017-08-07 11:10:00,111.71,111.77,111.68,111.7,20205.0,84.1332,84.1784,84.1106,84.1257,20205.0
2017-08-07 11:15:00,111.71,111.78,111.7,111.74,11252.0,84.1332,84.1859,84.1257,84.1558,11252.0
2017-08-07 11:20:00,111.75,111.81,111.74,111.8,12242.0,84.1633,84.2085,84.1558,84.201,12242.0
2017-08-07 11:25:00,111.77,111.78,111.71,111.75,11069.0,84.1784,84.1859,84.1332,84.1633,11069.0
2017-08-07 11:30:00,111.75,111.78,111.68,111.7,8056.0,84.1633,84.1859,84.1106,84.1257,8056.0
2017-08-07 11:35:00,111.71,111.83,111.7,111.83,3460.0,84.1332,84.2236,84.1257,84.2236,3460.0
2017-08-07 11:40:00,111.83,111.84,111.81,111.82,12440.0,84.2236,84.2311,84.2085,84.216,12440.0
2017-08-07 11:45:00,111.8,111.84,111.77,111.77,9551.0,84.201,84.2311,84.1784,84.1784,9551.0
2017-08-07 11:50:00,111.77,111.83,111.77,111.8,8733.0,84.1784,84.2236,84.1784,84.201,8733.0
2017-08-07 11:55:00,111.8,111.85,111.8,111.82,7250.0,84.201,84.2386,84.201,84.216,7250.0
2017-08-07 12:00:00,111.81,111.91,111.81,111.91,11207.0,84.2085,84.2838,84.2085,84.2838,11207.0
2017-08-07 12:05:00,111.91,111.97,111.89,111.97,10247.0,84.2838,84.329,84.2688,84.329,10247.0
2017-08-07 12:10:00,111.98,112.01,111.92,111.98,10278.0,84.3365,84.3591,84.2914,84.3365,10278.0
2017-08-07 12:15:00,111.97,112.02,111.96,112.0,10928.0,84.329,84.3667,84.3215,84.3516,10928.0
2017-08-07 12:20:00,111.99,112.0,111.96,111.98,16364.0,84.3441,84.3516,84.3215,84.3365,16364.0
2017-08-07 12:25:00,111.97,112.0,111.97,111.98,5317.0,84.329,84.3516,84.329,84.3365,5317.0
2017-08-07 12:30:00,111.98,112.02,111.97,112.02,13759.0,84.3365,84.3667,84.329,84.3667,13759.0
2017-08-07 12:35:00,112.02,112.03,111.99,112.01,6197.0,84.3667,84.3742,84.3441,84.3591,6197.0
2017-08-07 12:40:00,112.0,112.01,111.95,111.98,13654.0,84.3516,84.3591,84.314,84.3365,13654.0
2017-08-07 12:45:00,111.98,112.0,111.98,112.0,2880.0,84.3365,84.3516,84.3365,84.3516,2880.0
2017-08-07 12:50:00,112.0,112.0,111.98,111.98,4451.0,84.3516,84.3516,84.3365,84.3365,4451.0
2017-08-07 12:55:00,111.98,112.01,111.96,111.99,6687.0,84.3365,84.3591,84.3215,84.3441,6687.0
2017-08-07 13:00:00,111.99,112.0,111.89,111.91,12802.0,84.3441,84.3516,84.2688,84.2838,12802.0
2017-08-07 13:05:00,111.92,112.0,111.9,112.0,6222.0,84.2914,84.3516,84.2763,84.3516,6222.0
2017-08-07 13:10:00,111.99,112.0,111.94,111.96,6599.0,84.3441,84.3516,84.3064,84.3215,6599.0
2017-08-07 13:15:00,111.96,111.97,111.93,111.97,4927.0,84.3215,84.329,84.2989,84.329,4927.0
2017-08-07 13:20:00,111.97,111.98,111.94,111.96,7268.0,84.329,84.3365,84.3064,84.3215,7268.0
2017-08-07 13:25:00,111.96,112.0,111.95,111.96,9344.0,84.3215,84.3516,84.314,84.3215,9344.0
2017-08-07 13:30:00,111.95,111.96,111.93,111.95,4001.0,84.314,84.3215,84.2989,84.314,4001.0
2017-08-07 13:35:00,111.95,111.96,111.92,111.93,4200.0,84.314,84.3215,84.2914,84.2989,4200.0
2017-08-07 13:40:00,111.92,111.98,111.92,111.97,4795.0,84.2914,84.3365,84.2914,84.329,4795.0
2017-08-07 13:45:00,111.96,111.99,111.95,111.99,6227.0,84.3215,84.3441,84.314,84.3441,6227.0
2017-08-07 13:50:00,111.98,111.99,111.9,111.92,12396.0,84.3365,84.3441,84.2763,84.2914,12396.0
2017-08-07 13:55:00,111.92,111.95,111.91,111.92,9040.0,84.2914,84.314,84.2838,84.2914,9040.0
2017-08-07 14:00:00,111.92,111.93,111.88,111.89,10275.0,84.2914,84.2989,84.2612,84.2688,10275.0
2017-08-07 14:05:00,111.89,111.96,111.88,111.95,7526.0,84.2688,84.3215,84.2612,84.314,7526.0
2017-08-07 14:10:00,111.94,111.95,111.92,111.95,8131.0,84.3064,84.314,84.2914,84.314,8131.0
2017-08-07 14:15:00,111.97,112.03,111.97,112.0,7746.0,84.329,84.3742,84.329,84.3516,7746.0
2017-08-07 14:20:00,111.99,112.01,111.96,111.96,7280.0,84.3441,84.3591,84.3215,84.3215,7280.0
2017-08-07 14:25:00,111.96,111.97,111.94,111.94,7479.0,84.3215,84.329,84.3064,84.3064,7479.0
2017-08-07 14:30:00,111.94,111.98,111.92,111.93,6618.0,84.3064,84.3365,84.2914,84.2989,6618.0
2017-08-07 14:35:00,111.92,111.92,111.9,111.9,8536.0,84.2914,84.2914,84.2763,84.2763,8536.0
2017-08-07 14:40:00,111.9,111.96,111.9,111.94,5824.0,84.2763,84.3215,84.2763,84.3064,5824.0
2017-08-07 14:45:00,111.95,111.99,111.94,111.98,5405.0,84.314,84.3441,84.3064,84.3365,5405.0
2017-08-07 14:50:00,111.99,112.0,111.95,111.96,10504.0,84.3441,84.3516,84.314,84.3215,10504.0
2017-08-07 14:55:00,111.95,111.98,111.94,111.95,9135.0,84.314,84.3365,84.3064,84.314,9135.0
2017-08-07 15:00:00,111.94,111.94,111.9,111.9,10976.0,84.3064,84.3064,84.2763,84.2763,10976.0
2017-08-07 15:05:00,111.91,112.0,111.91,111.99,9221.0,84.2838,84.3516,84.2838,84.3441,9221.0
2017-08-07 15:10:00,111.99,112.01,111.97,111.98,13407.0,84.3441,84.3591,84.329,84.3365,13407.0
2017-08-07 15:15:00,111.98,111.99,111.96,111.98,8234.0,84.3365,84.3441,84.3215,84.3365,8234.0
2017-08-07 15:20:00,111.99,112.0,111.95,111.96,7633.0,84.3441,84.3516,84.314,84.3215,7633.0
2017-08-07 15:25:00,111.97,112.02,111.96,111.99,18124.0,84.329,84.3667,84.3215,84.3441,18124.0
2017-08-07 15:30:00,111.99,111.99,111.91,111.93,20388.0,84.3441,84.3441,84.2838,84.2989,20388.0
2017-08-07 15:35:00,111.92,111.96,111.9,111.94,25035.0,84.2914,84.3215,84.2763,84.3064,25035.0
2017-08-07 15:40:00,111.95,111.98,111.93,111.95,26171.0,84.314,84.3365,84.2989,84.314,26171.0
2017-08-07 15:45:00,111.95,111.96,111.89,111.9,33019.0,84.314,84.3215,84.2688,84.2763,33019.0
2017-08-07 15:50:00,111.91,111.95,111.88,111.94,39126.0,84.2838,84.314,84.2612,84.3064,39126.0
2017-08-07 15:55:00,111.94,111.98,111.85,111.86,89424.0,84.3064,84.3365,84.2386,84.2462,89424.0
2017-08-08 09:30:00,113.17,113.17,111.89,112.57,75545.0,85.2328,85.2328,84.2688,84.7809,75545.0
2017-08-08 09:35:00,112.53,112.57,112.3,112.35,47491.0,84.7508,84.7809,84.5776,84.6152,47491.0
2017-08-08 09:40:00,112.35,112.37,112.23,112.23,54950.0,84.6152,84.6303,84.5248,84.5248,54950.0
2017-08-08 09:45:00,112.25,112.42,112.25,112.36,72748.0,84.5399,84.6679,84.5399,84.6227,72748.0
2017-08-08 09:50:00,112.34,112.48,112.32,112.48,44478.0,84.6077,84.7131,84.5926,84.7131,44478.0
2017-08-08 09:55:00,112.49,112.61,112.41,112.43,39713.0,84.7206,84.811,84.6604,84.6755,39713.0
2017-08-08 10:00:00,112.44,112.45,112.37,112.43,32996.0,84.683,84.6905,84.6303,84.6755,32996.0
2017-08-08 10:05:00,112.45,112.79,112.43,112.79,79602.0,84.6905,84.9466,84.6755,84.9466,79602.0
2017-08-08 10:10:00,112.76,112.82,112.64,112.78,26547.0,84.924,84.9692,84.8336,84.9391,26547.0
2017-08-08 10:15:00,112.78,112.8,112.63,112.76,25036.0,84.9391,84.9541,84.8261,84.924,25036.0
2017-08-08 10:20:00,112.76,112.86,112.75,112.75,23769.0,84.924,84.9993,84.9165,84.9165,23769.0
2017-08-08 10:25:00,112.75,112.79,112.71,112.76,23978.0,84.9165,84.9466,84.8863,84.924,23978.0
2017-08-08 10:30:00,112.74,112.77,112.65,112.71,34744.0,84.9089,84.9315,84.8411,84.8863,34744.0
2017-08-08 10:35:00,112.73,112.77,112.7,112.74,19165.0,84.9014,84.9315,84.8788,84.9089,19165.0
2017-08-08 10:40:00,112.74,112.75,112.67,112.71,17591.0,84.9089,84.9165,84.8562,84.8863,17591.0
2017-08-08 10:45:00,112.7,112.78,112.69,112.78,16496.0,84.8788,84.9391,84.8713,84.9391,16496.0
2017-08-08 10:50:00,112.78,112.92,112.71,112.92,47979.0,84.9391,85.0445,84.8863,85.0445,47979.0
2017-08-08 10:55:00,112.91,112.98,112.91,112.93,20181.0,85.037,85.0897,85.037,85.052,20181.0
2017-08-08 11:00:00,112.94,112.96,112.87,112.88,26401.0,85.0596,85.0746,85.0068,85.0144,26401.0
2017-08-08 11:05:00,112.88,112.97,112.87,112.96,32301.0,85.0144,85.0822,85.0068,85.0746,32301.0
2017-08-08 11:10:00,112.96,112.99,112.93,112.97,35453.0,85.0746,85.0972,85.052,85.0822,35453.0
2017-08-08 11:15:00,112.98,113.09,112.98,113.09,51396.0,85.0897,85.1725,85.0897,85.1725,51396.0
2017-08-08 11:20:00,113.09,113.11,112.99,113.01,48318.0,85.1725,85.1876,85.0972,85.1123,48318.0
2017-08-08 11:25:00,113.01,113.16,113.0,113.15,33616.0,85.1123,85.2253,85.1047,85.2177,33616.0
2017-08-08 11:30:00,113.15,113.2,113.13,113.14,30099.0,85.2177,85.2554,85.2027,85.2102,30099.0
2017-08-08 11:35:00,113.14,113.14,112.91,112.92,22101.0,85.2102,85.2102,85.037,85.0445,22101.0
2017-08-08 11:40:00,112.93,113.06,112.92,113.04,22317.0,85.052,85.1499,85.0445,85.1349,22317.0
2017-08-08 11:45:00,113.05,113.11,112.86,112.89,29422.0,85.1424,85.1876,84.9993,85.0219,29422.0
2017-08-08 11:50:00,112.9,113.02,112.9,113.01,21130.0,85.0294,85.1198,85.0294,85.1123,21130.0
2017-08-08 11:55:00,113.0,113.07,112.93,113.0,25714.0,85.1047,85.1575,85.052,85.1047,25714.0
2017-08-08 12:00:00,113.0,113.1,112.97,113.1,11300.0,85.1047,85.1801,85.0822,85.1801,11300.0
2017-08-08 12:05:00,113.09,113.09,113.03,113.07,8381.0,85.1725,85.1725,85.1273,85.1575,8381.0
2017-08-08 12:10:00,113.08,113.12,113.01,113.01,11261.0,85.165,85.1951,85.1123,85.1123,11261.0
2017-08-08 12:15:00,113.0,113.04,112.88,112.88,13951.0,85.1047,85.1349,85.0144,85.0144,13951.0
2017-08-08 12:20:00,112.91,112.92,112.86,112.87,19085.0,85.037,85.0445,84.9993,85.0068,19085.0
2017-08-08 12:25:00,112.89,112.93,112.87,112.9,17629.0,85.0219,85.052,85.0068,85.0294,17629.0
2017-08-08 12:30:00,112.9,112.91,112.83,112.88,16685.0,85.0294,85.037,84.9767,85.0144,16685.0
2017-08-08 12:35:00,112.88,112.95,112.87,112.89,12403.0,85.0144,85.0671,85.0068,85.0219,12403.0
2017-08-08 12:40:00,112.89,112.89,112.78,112.8,16611.0,85.0219,85.0219,84.9391,84.9541,16611.0
2017-08-08 12:45:00,112.81,112.84,112.73,112.74,14100.0,84.9617,84.9842,84.9014,84.9089,14100.0
2017-08-08 12:50:00,112.75,112.77,112.68,112.68,10599.0,84.9165,84.9315,84.8637,84.8637,10599.0
2017-08-08 12:55:00,112.68,112.73,112.65,112.69,12238.0,84.8637,84.9014,84.8411,84.8713,12238.0
2017-08-08 13:00:00,112.68,112.69,112.65,112.66,12951.0,84.8637,84.8713,84.8411,84.8487,12951.0
2017-08-08 13:05:00,112.66,112.67,112.62,112.64,13726.0,84.8487,84.8562,84.8186,84.8336,13726.0
2017-08-08 13:10:00,112.63,112.63,112.51,112.52,19885.0,84.8261,84.8261,84.7357,84.7432,19885.0
2017-08-08 13:15:00,112.52,112.52,112.46,112.51,23562.0,84.7432,84.7432,84.6981,84.7357,23562.0
2017-08-08 13:20:00,112.51,112.56,112.51,112.55,14854.0,84.7357,84.7734,84.7357,84.7658,14854.0
2017-08-08 13:25:00,112.55,112.57,112.44,112.45,17055.0,84.7658,84.7809,84.683,84.6905,17055.0
2017-08-08 13:30:00,112.44,112.44,112.36,112.39,20338.0,84.683,84.683,84.6227,84.6453,20338.0
2017-08-08 13:35:00,112.41,112.41,112.37,112.37,12768.0,84.6604,84.6604,84.6303,84.6303,12768.0
2017-08-08 13:40:00,112.37,112.45,112.36,112.44,15809.0,84.6303,84.6905,84.6227,84.683,15809.0
2017-08-08 13:45:00,112.44,112.52,112.42,112.52,15341.0,84.683,84.7432,84.6679,84.7432,15341.0
2017-08-08 13:50:00,112.5,112.5,112.41,112.42,10846.0,84.7282,84.7282,84.6604,84.6679,10846.0
2017-08-08 13:55:00,112.42,112.51,112.41,112.49,21028.0,84.6679,84.7357,84.6604,84.7206,21028.0
2017-08-08 14:00:00,112.5,112.58,112.47,112.56,19949.0,84.7282,84.7884,84.7056,84.7734,19949.0
2017-08-08 14:05:00,112.56,112.57,112.49,112.5,12216.0,84.7734,84.7809,84.7206,84.7282,12216.0
2017-08-08 14:10:00,112.49,112.5,112.44,112.48,10403.0,84.7206,84.7282,84.683,84.7131,10403.0
2017-08-08 14:15:00,112.48,112.48,112.41,112.45,18174.0,84.7131,84.7131,84.6604,84.6905,18174.0
2017-08-08 14:20:00,112.45,112.5,112.45,112.5,9877.0,84.6905,84.7282,84.6905,84.7282,9877.0
2017-08-08 14:25:00,112.5,112.52,112.46,112.48,19253.0,84.7282,84.7432,84.6981,84.7131,19253.0
2017-08-08 14:30:00,112.48,112.49,112.43,112.46,8845.0,84.7131,84.7206,84.6755,84.6981,8845.0
2017-08-08 14:35:00,112.46,112.48,112.45,112.46,14441.0,84.6981,84.7131,84.6905,84.6981,14441.0
2017-08-08 14:40:00,112.46,112.52,112.42,112.43,10231.0,84.6981,84.7432,84.6679,84.6755,10231.0
2017-08-08 14:45:00,112.44,112.47,112.42,112.42,13807.0,84.683,84.7056,84.6679,84.6679,13807.0
2017-08-08 14:50:00,112.41,112.42,112.35,112.36,13995.0,84.6604,84.6679,84.6152,84.6227,13995.0
2017-08-08 14:55:00,112.36,112.37,112.21,112.24,25665.0,84.6227,84.6303,84.5098,84.5324,25665.0
2017-08-08 15:00:00,112.25,112.27,112.21,112.21,15013.0,84.5399,84.555,84.5098,84.5098,15013.0
2017-08-08 15:05:00,112.2,112.22,112.12,112.13,19066.0,84.5022,84.5173,84.442,84.4495,19066.0
2017-08-08 15:10:00,112.13,112.2,112.12,112.2,22509.0,84.4495,84.5022,84.442,84.5022,22509.0
2017-08-08 15:15:00,112.2,112.2,112.14,112.18,21751.0,84.5022,84.5022,84.457,84.4872,21751.0
2017-08-08 15:20:00,112.18,112.19,112.02,112.03,23681.0,84.4872,84.4947,84.3667,84.3742,23681.0
2017-08-08 15:25:00,112.03,112.06,111.86,111.96,64988.0,84.3742,84.3968,84.2462,84.3215,64988.0
2017-08-08 15:30:00,111.95,111.97,111.8,111.89,39698.0,84.314,84.329,84.201,84.2688,39698.0
2017-08-08 15:35:00,111.87,111.98,111.82,111.97,33833.0,84.2537,84.3365,84.216,84.329,33833.0
2017-08-08 15:40:00,111.97,112.0,111.93,111.95,43292.0,84.329,84.3516,84.2989,84.314,43292.0
2017-08-08 15:45:00,111.95,111.99,111.91,111.95,44115.0,84.314,84.3441,84.2838,84.314,44115.0
2017-08-08 15:50:00,111.95,111.97,111.84,111.92,50134.0,84.314,84.329,84.2311,84.2914,50134.0
2017-08-08 15:55:00,111.9,111.95,111.82,111.9,144488.0,84.2763,84.314,84.216,84.2763,144488.0
2017-08-09 09:30:00,111.97,112.1,111.75,111.91,39044.0,84.329,84.4269,84.1633,84.2838,39044.0
2017-08-09 09:35:00,111.88,112.1,111.88,112.01,25001.0,84.2612,84.4269,84.2612,84.3591,25001.0
2017-08-09 09:40:00,111.97,112.02,111.9,112.01,36719.0,84.329,84.3667,84.2763,84.3591,36719.0
2017-08-09 09:45:00,112.03,112.12,111.92,112.1,21059.0,84.3742,84.442,84.2914,84.4269,21059.0
2017-08-09 09:50:00,112.14,112.28,112.12,112.28,23306.0,84.457,84.5625,84.442,84.5625,23306.0
2017-08-09 09:55:00,112.26,112.36,112.09,112.11,21387.0,84.5474,84.6227,84.4194,84.4345,21387.0
2017-08-09 10:00:00,112.1,112.12,111.91,111.92,19667.0,84.4269,84.442,84.2838,84.2914,19667.0
2017-08-09 10:05:00,111.93,111.93,111.73,111.75,11028.0,84.2989,84.2989,84.1483,84.1633,11028.0
2017-08-09 10:10:00,111.73,111.88,111.72,111.86,8464.0,84.1483,84.2612,84.1407,84.2462,8464.0
2017-08-09 10:15:00,111.87,112.02,111.87,111.99,50380.0,84.2537,84.3667,84.2537,84.3441,50380.0
2017-08-09 10:20:00,111.99,112.05,111.92,111.98,15514.0,84.3441,84.3893,84.2914,84.3365,15514.0
2017-08-09 10:25:00,111.98,112.15,111.98,112.12,13860.0,84.3365,84.4646,84.3365,84.442,13860.0
2017-08-09 10:30:00,112.14,112.37,112.1,112.37,17187.0,84.457,84.6303,84.4269,84.6303,17187.0
2017-08-09 10:35:00,112.37,112.39,112.15,112.27,21469.0,84.6303,84.6453,84.4646,84.555,21469.0
2017-08-09 10:40:00,112.27,112.34,112.26,112.3,13430.0,84.555,84.6077,84.5474,84.5776,13430.0
2017-08-09 10:45:00,112.31,112.33,112.29,112.3,14056.0,84.5851,84.6001,84.57,84.5776,14056.0
2017-08-09 10:50:00,112.31,112.41,112.29,112.4,13177.0,84.5851,84.6604,84.57,84.6529,13177.0
2017-08-09 10:55:00,112.41,112.41,112.34,112.38,12426.0,84.6604,84.6604,84.6077,84.6378,12426.0
2017-08-09 11:00:00,112.37,112.37,112.28,112.3,14141.0,84.6303,84.6303,84.5625,84.5776,14141.0
2017-08-09 11:05:00,112.29,112.31,112.17,112.2,18298.0,84.57,84.5851,84.4796,84.5022,18298.0
2017-08-09 11:10:00,112.21,112.27,112.18,112.18,11109.0,84.5098,84.555,84.4872,84.4872,11109.0
2017-08-09 11:15:00,112.18,112.22,112.18,112.19,10398.0,84.4872,84.5173,84.4872,84.4947,10398.0
2017-08-09 11:20:00,112.2,112.28,112.2,112.27,9537.0,84.5022,84.5625,84.5022,84.555,9537.0
2017-08-09 11:25:00,112.26,112.27,112.17,112.22,15476.0,84.5474,84.555,84.4796,84.5173,15476.0
2017-08-09 11:30:00,112.23,112.25,112.18,112.22,14541.0,84.5248,84.5399,84.4872,84.5173,14541.0
2017-08-09 11:35:00,112.2,112.23,112.2,112.21,5946.0,84.5022,84.5248,84.5022,84.5098,5946.0
2017-08-09 11:40:00,112.21,112.22,112.19,112.21,7533.0,84.5098,84.5173,84.4947,84.5098,7533.0
2017-08-09 11:45:00,112.19,112.21,112.18,112.19,8278.0,84.4947,84.5098,84.4872,84.4947,8278.0
2017-08-09 11:50:00,112.19,112.21,112.09,112.21,21555.0,84.4947,84.5098,84.4194,84.5098,21555.0
2017-08-09 11:55:00,112.19,112.27,112.17,112.25,10775.0,84.4947,84.555,84.4796,84.5399,10775.0
2017-08-09 12:00:00,112.24,112.27,112.22,112.25,6555.0,84.5324,84.555,84.5173,84.5399,6555.0
2017-08-09 12:05:00,112.22,112.23,112.16,112.17,11490.0,84.5173,84.5248,84.4721,84.4796,11490.0
2017-08-09 12:10:00,112.18,112.21,112.17,112.18,6714.0,84.4872,84.5098,84.4796,84.4872,6714.0
2017-08-09 12:15:00,112.19,112.2,112.17,112.17,9853.0,84.4947,84.5022,84.4796,84.4796,9853.0
2017-08-09 12:20:00,112.19,112.2,112.12,112.14,11866.0,84.4947,84.5022,84.442,84.457,11866.0
2017-08-09 12:25:00,112.12,112.15,112.11,112.12,6810.0,84.442,84.4646,84.4345,84.442,6810.0
2017-08-09 12:30:00,112.12,112.17,112.11,112.17,4213.0,84.442,84.4796,84.4345,84.4796,4213.0
2017-08-09 12:35:00,112.17,112.17,112.12,112.13,5533.0,84.4796,84.4796,84.442,84.4495,5533.0
2017-08-09 12:40:00,112.13,112.14,112.08,112.1,5176.0,84.4495,84.457,84.4119,84.4269,5176.0
2017-08-09 12:45:00,112.1,112.11,112.06,112.08,5243.0,84.4269,84.4345,84.3968,84.4119,5243.0
2017-08-09 12:50:00,112.06,112.11,112.06,112.11,5807.0,84.3968,84.4345,84.3968,84.4345,5807.0
2017-08-09 12:55:00,112.11,112.14,112.1,112.12,8350.0,84.4345,84.457,84.4269,84.442,8350.0
2017-08-09 13:00:00,112.11,112.26,112.11,112.23,17278.0,84.4345,84.5474,84.4345,84.5248,17278.0
2017-08-09 13:05:00,112.22,112.26,112.19,112.19,11811.0,84.5173,84.5474,84.4947,84.4947,11811.0
2017-08-09 13:10:00,112.2,112.24,112.18,112.19,12805.0,84.5022,84.5324,84.4872,84.4947,12805.0
2017-08-09 13:15:00,112.2,112.25,112.2,112.23,5336.0,84.5022,84.5399,84.5022,84.5248,5336.0
2017-08-09 13:20:00,112.24,112.28,112.24,112.28,8054.0,84.5324,84.5625,84.5324,84.5625,8054.0
2017-08-09 13:25:00,112.27,112.28,112.25,112.28,5881.0,84.555,84.5625,84.5399,84.5625,5881.0
2017-08-09 13:30:00,112.29,112.37,112.29,112.37,3968.0,84.57,84.6303,84.57,84.6303,3968.0
2017-08-09 13:35:00,112.37,112.38,112.35,112.36,11041.0,84.6303,84.6378,84.6152,84.6227,11041.0
2017-08-09 13:40:00,112.37,112.39,112.33,112.33,15500.0,84.6303,84.6453,84.6001,84.6001,15500.0
2017-08-09 13:45:00,112.33,112.37,112.32,112.37,3610.0,84.6001,84.6303,84.5926,84.6303,3610.0
2017-08-09 13:50:00,112.36,112.37,112.32,112.32,16413.0,84.6227,84.6303,84.5926,84.5926,16413.0
2017-08-09 13:55:00,112.32,112.34,112.27,112.33,10042.0,84.5926,84.6077,84.555,84.6001,10042.0
2017-08-09 14:00:00,112.33,112.35,112.29,112.3,17589.0,84.6001,84.6152,84.57,84.5776,17589.0
2017-08-09 14:05:00,112.3,112.3,112.26,112.26,6847.0,84.5776,84.5776,84.5474,84.5474,6847.0
2017-08-09 14:10:00,112.26,112.27,112.16,112.19,23340.0,84.5474,84.555,84.4721,84.4947,23340.0
2017-08-09 14:15:00,112.18,112.19,112.12,112.15,10963.0,84.4872,84.4947,84.442,84.4646,10963.0
2017-08-09 14:20:00,112.15,112.21,112.14,112.19,14850.0,84.4646,84.5098,84.457,84.4947,14850.0
2017-08-09 14:25:00,112.2,112.23,112.17,112.23,8266.0,84.5022,84.5248,84.4796,84.5248,8266.0
2017-08-09 14:30:00,112.23,112.25,112.2,112.21,31782.0,84.5248,84.5399,84.5022,84.5098,31782.0
2017-08-09 14:35:00,112.21,112.28,112.2,112.24,16901.0,84.5098,84.5625,84.5022,84.5324,16901.0
2017-08-09 14:40:00,112.24,112.3,112.24,112.25,19092.0,84.5324,84.5776,84.5324,84.5399,19092.0
2017-08-09 14:45:00,112.26,112.28,112.21,112.26,21144.0,84.5474,84.5625,84.5098,84.5474,21144.0
2017-08-09 14:50:00,112.26,112.28,112.22,112.25,16900.0,84.5474,84.5625,84.5173,84.5399,16900.0
2017-08-09 14:55:00,112.24,112.35,112.21,112.29,40504.0,84.5324,84.6152,84.5098,84.57,40504.0
2017-08-09 15:00:00,112.29,112.32,112.25,112.26,21431.0,84.57,84.5926,84.5399,84.5474,21431.0
2017-08-09 15:05:00,112.26,112.27,112.24,112.24,15729.0,84.5474,84.555,84.5324,84.5324,15729.0
2017-08-09 15:10:00,112.25,112.3,112.22,112.27,24238.0,84.5399,84.5776,84.5173,84.555,24238.0
2017-08-09 15:15:00,112.27,112.4,112.27,112.38,25726.0,84.555,84.6529,84.555,84.6378,25726.0
2017-08-09 15:20:00,112.37,112.41,112.33,112.33,24613.0,84.6303,84.6604,84.6001,84.6001,24613.0
2017-08-09 15:25:00,112.34,112.38,112.31,112.36,21425.0,84.6077,84.6378,84.5851,84.6227,21425.0
2017-08-09 15:30:00,112.36,112.46,112.34,112.44,35582.0,84.6227,84.6981,84.6077,84.683,35582.0
2017-08-09 15:35:00,112.45,112.5,112.44,112.46,29829.0,84.6905,84.7282,84.683,84.6981,29829.0
2017-08-09 15:40:00,112.47,112.49,112.43,112.44,44360.0,84.7056,84.7206,84.6755,84.683,44360.0
2017-08-09 15:45:00,112.44,112.5,112.41,112.43,60720.0,84.683,84.7282,84.6604,84.6755,60720.0
2017-08-09 15:50:00,112.44,112.47,112.43,112.44,79494.0,84.683,84.7056,84.6755,84.683,79494.0
2017-08-09 15:55:00,112.43,112.45,112.34,112.42,129865.0,84.6755,84.6905,84.6077,84.6679,129865.0
2017-08-10 09:30:00,111.54,111.71,111.24,111.71,56885.0,84.6338,84.7628,84.4061,84.7628,56885.0
2017-08-10 09:35:00,111.67,111.79,111.57,111.57,13365.0,84.7324,84.8235,84.6565,84.6565,13365.0
2017-08-10 09:40:00,111.63,111.65,111.23,111.38,20877.0,84.7021,84.7172,84.3985,84.5124,20877.0
2017-08-10 09:45:00,111.38,111.53,111.32,111.42,18177.0,84.5124,84.6262,84.4668,84.5427,18177.0
2017-08-10 09:50:00,111.4,111.61,111.37,111.58,14180.0,84.5275,84.6869,84.5048,84.6641,14180.0
2017-08-10 09:55:00,111.66,111.66,111.5,111.54,10660.0,84.7248,84.7248,84.6034,84.6338,10660.0
2017-08-10 10:00:00,111.53,111.54,111.31,111.35,13706.0,84.6262,84.6338,84.4592,84.4896,13706.0
2017-08-10 10:05:00,111.33,111.34,111.15,111.28,13690.0,84.4744,84.482,84.3378,84.4365,13690.0
2017-08-10 10:10:00,111.3,111.44,111.29,111.4,16788.0,84.4517,84.5579,84.4441,84.5275,16788.0
2017-08-10 10:15:00,111.39,111.46,111.28,111.45,14824.0,84.5199,84.5731,84.4365,84.5655,14824.0
2017-08-10 10:20:00,111.45,111.47,111.37,111.37,12939.0,84.5655,84.5806,84.5048,84.5048,12939.0
2017-08-10 10:25:00,111.37,111.52,111.3,111.52,16120.0,84.5048,84.6186,84.4517,84.6186,16120.0
2017-08-10 10:30:00,111.53,111.64,111.5,111.57,17559.0,84.6262,84.7096,84.6034,84.6565,17559.0
2017-08-10 10:35:00,111.6,111.73,111.6,111.69,12676.0,84.6793,84.7779,84.6793,84.7476,12676.0
2017-08-10 10:40:00,111.71,111.81,111.65,111.79,14158.0,84.7628,84.8386,84.7172,84.8235,14158.0
2017-08-10 10:45:00,111.82,111.82,111.7,111.73,12097.0,84.8462,84.8462,84.7552,84.7779,12097.0
2017-08-10 10:50:00,111.75,111.75,111.6,111.61,10491.0,84.7931,84.7931,84.6793,84.6869,10491.0
2017-08-10 10:55:00,111.58,111.59,111.52,111.54,9832.0,84.6641,84.6717,84.6186,84.6338,9832.0
2017-08-10 11:00:00,111.51,111.52,111.45,111.5,13667.0,84.611,84.6186,84.5655,84.6034,13667.0
2017-08-10 11:05:00,111.49,111.51,111.37,111.43,29347.0,84.5958,84.611,84.5048,84.5503,29347.0
2017-08-10 11:10:00,111.44,111.47,111.34,111.34,16211.0,84.5579,84.5806,84.482,84.482,16211.0
2017-08-10 11:15:00,111.34,111.39,111.33,111.37,12362.0,84.482,84.5199,84.4744,84.5048,12362.0
2017-08-10 11:20:00,111.38,111.39,111.23,111.24,17036.0,84.5124,84.5199,84.3985,84.4061,17036.0
2017-08-10 11:25:00,111.23,111.34,111.22,111.34,16410.0,84.3985,84.482,84.391,84.482,16410.0
2017-08-10 11:30:00,111.34,111.42,111.34,111.4,11217.0,84.482,84.5427,84.482,84.5275,11217.0
2017-08-10 11:35:00,111.4,111.42,111.35,111.37,10506.0,84.5275,84.5427,84.4896,84.5048,10506.0
2017-08-10 11:40:00,111.39,111.39,111.29,111.32,14239.0,84.5199,84.5199,84.4441,84.4668,14239.0
2017-08-10 11:45:00,111.32,111.33,111.26,111.27,13056.0,84.4668,84.4744,84.4213,84.4289,13056.0
2017-08-10 11:50:00,111.26,111.34,111.2,111.3,14582.0,84.4213,84.482,84.3758,84.4517,14582.0
2017-08-10 11:55:00,111.3,111.41,111.27,111.41,18654.0,84.4517,84.5351,84.4289,84.5351,18654.0
2017-08-10 12:00:00,111.4,111.4,111.28,111.28,11653.0,84.5275,84.5275,84.4365,84.4365,11653.0
2017-08-10 12:05:00,111.3,111.34,111.25,111.34,16065.0,84.4517,84.482,84.4137,84.482,16065.0
2017-08-10 12:10:00,111.33,111.34,111.16,111.18,16076.0,84.4744,84.482,84.3454,84.3606,16076.0
2017-08-10 12:15:00,111.17,111.24,111.09,111.09,17814.0,84.353,84.4061,84.2923,84.2923,17814.0
2017-08-10 12:20:00,111.09,111.12,111.04,111.1,18859.0,84.2923,84.3151,84.2544,84.2999,18859.0
2017-08-10 12:25:00,111.11,111.18,111.08,111.11,13110.0,84.3075,84.3606,84.2847,84.3075,13110.0
2017-08-10 12:30:00,111.08,111.11,110.95,110.99,23369.0,84.2847,84.3075,84.1861,84.2164,23369.0
2017-08-10 12:35:00,110.99,111.04,110.94,111.0,10961.0,84.2164,84.2544,84.1785,84.224,10961.0
2017-08-10 12:40:00,111.0,111.09,110.99,111.05,9753.0,84.224,84.2923,84.2164,84.262,9753.0
2017-08-10 12:45:00,111.06,111.16,111.02,111.15,15064.0,84.2696,84.3454,84.2392,84.3378,15064.0
2017-08-10 12:50:00,111.16,111.18,111.12,111.15,23728.0,84.3454,84.3606,84.3151,84.3378,23728.0
2017-08-10 12:55:00,111.16,111.22,111.15,111.2,14138.0,84.3454,84.391,84.3378,84.3758,14138.0
2017-08-10 13:00:00,111.19,111.32,111.19,111.31,18081.0,84.3682,84.4668,84.3682,84.4592,18081.0
2017-08-10 13:05:00,111.32,111.33,111.27,111.32,8425.0,84.4668,84.4744,84.4289,84.4668,8425.0
2017-08-10 13:10:00,111.32,111.33,111.27,111.27,8644.0,84.4668,84.4744,84.4289,84.4289,8644.0
2017-08-10 13:15:00,111.28,111.36,111.27,111.35,12346.0,84.4365,84.4972,84.4289,84.4896,12346.0
2017-08-10 13:20:00,111.34,111.47,111.33,111.46,14470.0,84.482,84.5806,84.4744,84.5731,14470.0
2017-08-10 13:25:00,111.46,111.48,111.42,111.42,16917.0,84.5731,84.5882,84.5427,84.5427,16917.0
2017-08-10 13:30:00,111.42,111.44,111.38,111.42,18326.0,84.5427,84.5579,84.5124,84.5427,18326.0
2017-08-10 13:35:00,111.42,111.42,111.34,111.37,6190.0,84.5427,84.5427,84.482,84.5048,6190.0
2017-08-10 13:40:00,111.37,111.37,111.28,111.3,10228.0,84.5048,84.5048,84.4365,84.4517,10228.0
2017-08-10 13:45:00,111.29,111.29,111.22,111.26,11429.0,84.4441,84.4441,84.391,84.4213,11429.0
2017-08-10 13:50:00,111.24,111.28,111.24,111.27,14301.0,84.4061,84.4365,84.4061,84.4289,14301.0
2017-08-10 13:55:00,111.26,111.29,111.2,111.28,8560.0,84.4213,84.4441,84.3758,84.4365,8560.0
2017-08-10 14:00:00,111.26,111.26,111.22,111.24,5452.0,84.4213,84.4213,84.391,84.4061,5452.0
2017-08-10 14:05:00,111.24,111.34,111.24,111.29,8696.0,84.4061,84.482,84.4061,84.4441,8696.0
2017-08-10 14:10:00,111.29,111.36,111.29,111.34,12989.0,84.4441,84.4972,84.4441,84.482,12989.0
2017-08-10 14:15:00,111.32,111.52,111.32,111.52,14841.0,84.4668,84.6186,84.4668,84.6186,14841.0
2017-08-10 14:20:00,111.52,111.61,111.49,111.57,10994.0,84.6186,84.6869,84.5958,84.6565,10994.0
2017-08-10 14:25:00,111.6,111.6,111.54,111.56,10332.0,84.6793,84.6793,84.6338,84.6489,10332.0
2017-08-10 14:30:00,111.56,111.77,111.56,111.73,17443.0,84.6489,84.8083,84.6489,84.7779,17443.0
2017-08-10 14:35:00,111.72,111.72,111.5,111.51,18839.0,84.7703,84.7703,84.6034,84.611,18839.0
2017-08-10 14:40:00,111.51,111.61,111.47,111.56,19631.0,84.611,84.6869,84.5806,84.6489,19631.0
2017-08-10 14:45:00,111.56,111.58,111.53,111.57,18783.0,84.6489,84.6641,84.6262,84.6565,18783.0
2017-08-10 14:50:00,111.57,111.58,111.51,111.54,11994.0,84.6565,84.6641,84.611,84.6338,11994.0
2017-08-10 14:55:00,111.54,111.6,111.52,111.6,13203.0,84.6338,84.6793,84.6186,84.6793,13203.0
2017-08-10 15:00:00,111.58,111.63,111.53,111.55,24389.0,84.6641,84.7021,84.6262,84.6414,24389.0
2017-08-10 15:05:00,111.55,111.56,111.46,111.47,14716.0,84.6414,84.6489,84.5731,84.5806,14716.0
2017-08-10 15:10:00,111.46,111.46,111.33,111.38,13677.0,84.5731,84.5731,84.4744,84.5124,13677.0
2017-08-10 15:15:00,111.34,111.36,111.28,111.34,14592.0,84.482,84.4972,84.4365,84.482,14592.0
2017-08-10 15:20:00,111.34,111.36,111.27,111.36,19708.0,84.482,84.4972,84.4289,84.4972,19708.0
2017-08-10 15:25:00,111.34,111.35,111.28,111.33,13486.0,84.482,84.4896,84.4365,84.4744,13486.0
2017-08-10 15:30:00,111.35,111.39,111.24,111.26,24162.0,84.4896,84.5199,84.4061,84.4213,24162.0
2017-08-10 15:35:00,111.27,111.33,111.22,111.29,25366.0,84.4289,84.4744,84.391,84.4441,25366.0
2017-08-10 15:40:00,111.28,111.32,111.22,111.22,32389.0,84.4365,84.4668,84.391,84.391,32389.0
2017-08-10 15:45:00,111.23,111.23,110.93,110.94,62260.0,84.3985,84.3985,84.1709,84.1785,62260.0
2017-08-10 15:50:00,110.95,111.0,110.92,110.99,64484.0,84.1861,84.224,84.1633,84.2164,64484.0
2017-08-10 15:55:00,110.99,111.02,110.89,110.95,165573.0,84.2164,84.2392,84.1406,84.1861,165573.0
2017-08-11 09:30:00,111.49,111.77,111.29,111.47,71491.0,84.5958,84.8083,84.4441,84.5806,71491.0
2017-08-11 09:35:00,111.54,111.77,111.41,111.62,38519.0,84.6338,84.8083,84.5351,84.6945,38519.0
2017-08-11 09:40:00,111.57,111.62,111.38,111.47,38831.0,84.6565,84.6945,84.5124,84.5806,38831.0
2017-08-11 09:45:00,111.44,111.55,111.35,111.45,34017.0,84.5579,84.6414,84.4896,84.5655,34017.0
2017-08-11 09:50:00,111.48,111.69,111.46,111.62,59965.0,84.5882,84.7476,84.5731,84.6945,59965.0
2017-08-11 09:55:00,111.62,111.62,111.44,111.57,15593.0,84.6945,84.6945,84.5579,84.6565,15593.0
2017-08-11 10:00:00,111.54,111.67,111.5,111.64,28312.0,84.6338,84.7324,84.6034,84.7096,28312.0
2017-08-11 10:05:00,111.66,111.94,111.66,111.91,42511.0,84.7248,84.9373,84.7248,84.9145,42511.0
2017-08-11 10:10:00,111.92,111.99,111.84,111.98,21732.0,84.9221,84.9752,84.8614,84.9676,21732.0
2017-08-11 10:15:00,111.96,112.06,111.96,112.02,52151.0,84.9524,85.0283,84.9524,84.998,52151.0
2017-08-11 10:20:00,112.01,112.01,111.73,111.94,17683.0,84.9904,84.9904,84.7779,84.9373,17683.0
2017-08-11 10:25:00,111.98,112.23,111.97,112.21,25205.0,84.9676,85.1573,84.96,85.1421,25205.0
2017-08-11 10:30:00,112.21,112.21,112.03,112.11,9519.0,85.1421,85.1421,85.0056,85.0663,9519.0
2017-08-11 10:35:00,112.09,112.26,112.09,112.21,9851.0,85.0511,85.1801,85.0511,85.1421,9851.0
2017-08-11 10:40:00,112.24,112.48,112.23,112.46,61958.0,85.1649,85.347,85.1573,85.3318,61958.0
2017-08-11 10:45:00,112.45,112.47,112.2,112.23,22555.0,85.3242,85.3394,85.1346,85.1573,22555.0
2017-08-11 10:50:00,112.22,112.34,112.18,112.2,12138.0,85.1497,85.2408,85.1194,85.1346,12138.0
2017-08-11 10:55:00,112.2,112.21,112.15,112.2,10899.0,85.1346,85.1421,85.0966,85.1346,10899.0
2017-08-11 11:00:00,112.19,112.21,112.17,112.19,15905.0,85.127,85.1421,85.1118,85.127,15905.0
2017-08-11 11:05:00,112.19,112.19,112.05,112.06,25172.0,85.127,85.127,85.0207,85.0283,25172.0
2017-08-11 11:10:00,112.06,112.19,112.06,112.19,17037.0,85.0283,85.127,85.0283,85.127,17037.0
2017-08-11 11:15:00,112.19,112.22,112.06,112.06,25513.0,85.127,85.1497,85.0283,85.0283,25513.0
2017-08-11 11:20:00,112.04,112.04,111.92,112.0,16418.0,85.0132,85.0132,84.9221,84.9828,16418.0
2017-08-11 11:25:00,112.02,112.05,111.94,111.98,34718.0,84.998,85.0207,84.9373,84.9676,34718.0
2017-08-11 11:30:00,111.97,112.06,111.95,112.04,12585.0,84.96,85.0283,84.9449,85.0132,12585.0
2017-08-11 11:35:00,112.04,112.07,112.0,112.0,17124.0,85.0132,85.0359,84.9828,84.9828,17124.0
2017-08-11 11:40:00,112.0,112.02,111.97,112.02,7897.0,84.9828,84.998,84.96,84.998,7897.0
2017-08-11 11:45:00,112.05,112.13,112.04,112.11,12862.0,85.0207,85.0814,85.0132,85.0663,12862.0
2017-08-11 11:50:00,112.1,112.16,112.04,112.07,9153.0,85.0587,85.1042,85.0132,85.0359,9153.0
2017-08-11 11:55:00,112.07,112.11,112.03,112.04,6869.0,85.0359,85.0663,85.0056,85.0132,6869.0
2017-08-11 12:00:00,112.04,112.04,111.91,111.92,11836.0,85.0132,85.0132,84.9145,84.9221,11836.0
2017-08-11 12:05:00,111.93,111.97,111.88,111.9,10938.0,84.9297,84.96,84.8917,84.9069,10938.0
2017-08-11 12:10:00,111.89,111.93,111.88,111.91,10863.0,84.8993,84.9297,84.8917,84.9145,10863.0
2017-08-11 12:15:00,111.9,111.96,111.9,111.95,6078.0,84.9069,84.9524,84.9069,84.9449,6078.0
2017-08-11 12:20:00,111.95,111.96,111.87,111.9,9014.0,84.9449,84.9524,84.8842,84.9069,9014.0
2017-08-11 12:25:00,111.89,111.91,111.85,111.88,5254.0,84.8993,84.9145,84.869,84.8917,5254.0
2017-08-11 12:30:00,111.88,111.91,111.83,111.86,9992.0,84.8917,84.9145,84.8538,84.8766,9992.0
2017-08-11 12:35:00,111.86,111.95,111.86,111.95,7420.0,84.8766,84.9449,84.8766,84.9449,7420.0
2017-08-11 12:40:00,111.95,112.02,111.95,112.01,7497.0,84.9449,84.998,84.9449,84.9904,7497.0
2017-08-11 12:45:00,112.02,112.15,112.02,112.14,12285.0,84.998,85.0966,84.998,85.089,12285.0
2017-08-11 12:50:00,112.13,112.15,112.06,112.07,7521.0,85.0814,85.0966,85.0283,85.0359,7521.0
2017-08-11 12:55:00,112.09,112.1,112.05,112.05,13290.0,85.0511,85.0587,85.0207,85.0207,13290.0
2017-08-11 13:00:00,112.05,112.05,111.99,112.0,13473.0,85.0207,85.0207,84.9752,84.9828,13473.0
2017-08-11 13:05:00,111.99,112.15,111.99,112.14,11253.0,84.9752,85.0966,84.9752,85.089,11253.0
2017-08-11 13:10:00,112.14,112.15,112.11,112.13,10154.0,85.089,85.0966,85.0663,85.0814,10154.0
2017-08-11 13:15:00,112.14,112.18,112.14,112.17,8806.0,85.089,85.1194,85.089,85.1118,8806.0
2017-08-11 13:20:00,112.18,112.19,112.14,112.14,8090.0,85.1194,85.127,85.089,85.089,8090.0
2017-08-11 13:25:00,112.14,112.19,112.14,112.19,9684.0,85.089,85.127,85.089,85.127,9684.0
2017-08-11 13:30:00,112.19,112.21,112.15,112.16,10697.0,85.127,85.1421,85.0966,85.1042,10697.0
2017-08-11 13:35:00,112.16,112.17,112.12,112.14,6963.0,85.1042,85.1118,85.0739,85.089,6963.0
2017-08-11 13:40:00,112.15,112.16,112.1,112.13,10417.0,85.0966,85.1042,85.0587,85.0814,10417.0
2017-08-11 13:45:00,112.12,112.13,112.04,112.04,8577.0,85.0739,85.0814,85.0132,85.0132,8577.0
2017-08-11 13:50:00,112.04,112.1,112.01,112.09,10423.0,85.0132,85.0587,84.9904,85.0511,10423.0
2017-08-11 13:55:00,112.13,112.13,112.01,112.05,13208.0,85.0814,85.0814,84.9904,85.0207,13208.0
2017-08-11 14:00:00,112.04,112.11,112.04,112.09,14706.0,85.0132,85.0663,85.0132,85.0511,14706.0
2017-08-11 14:05:00,112.08,112.09,112.0,112.03,16559.0,85.0435,85.0511,84.9828,85.0056,16559.0
2017-08-11 14:10:00,112.03,112.04,111.97,112.0,24678.0,85.0056,85.0132,84.96,84.9828,24678.0
2017-08-11 14:15:00,112.0,112.02,111.98,112.01,17068.0,84.9828,84.998,84.9676,84.9904,17068.0
2017-08-11 14:20:00,112.0,112.04,111.96,111.96,12921.0,84.9828,85.0132,84.9524,84.9524,12921.0
2017-08-11 14:25:00,111.96,111.96,111.9,111.94,12458.0,84.9524,84.9524,84.9069,84.9373,12458.0
2017-08-11 14:30:00,111.94,111.96,111.75,111.75,10895.0,84.9373,84.9524,84.7931,84.7931,10895.0
2017-08-11 14:35:00,111.75,111.75,111.53,111.59,20606.0,84.7931,84.7931,84.6262,84.6717,20606.0
2017-08-11 14:40:00,111.59,111.7,111.59,111.68,11777.0,84.6717,84.7552,84.6717,84.74,11777.0
2017-08-11 14:45:00,111.68,111.7,111.59,111.6,17849.0,84.74,84.7552,84.6717,84.6793,17849.0
2017-08-11 14:50:00,111.61,111.64,111.53,111.55,8481.0,84.6869,84.7096,84.6262,84.6414,8481.0
2017-08-11 14:55:00,111.54,111.57,111.37,111.39,16612.0,84.6338,84.6565,84.5048,84.5199,16612.0
2017-08-11 15:00:00,111.41,111.54,111.39,111.54,17232.0,84.5351,84.6338,84.5199,84.6338,17232.0
2017-08-11 15:05:00,111.54,111.6,111.53,111.56,14414.0,84.6338,84.6793,84.6262,84.6489,14414.0
2017-08-11 15:10:00,111.56,111.61,111.55,111.56,10838.0,84.6489,84.6869,84.6414,84.6489,10838.0
2017-08-11 15:15:00,111.56,111.56,111.42,111.44,15858.0,84.6489,84.6489,84.5427,84.5579,15858.0
2017-08-11 15:20:00,111.45,111.53,111.45,111.52,16001.0,84.5655,84.6262,84.5655,84.6186,16001.0
2017-08-11 15:25:00,111.55,111.61,111.55,111.58,17258.0,84.6414,84.6869,84.6414,84.6641,17258.0
2017-08-11 15:30:00,111.58,111.58,111.5,111.5,13951.0,84.6641,84.6641,84.6034,84.6034,13951.0
2017-08-11 15:35:00,111.5,111.56,111.45,111.56,22136.0,84.6034,84.6489,84.5655,84.6489,22136.0
2017-08-11 15:40:00,111.56,111.64,111.52,111.6,38687.0,84.6489,84.7096,84.6186,84.6793,38687.0
2017-08-11 15:45:00,111.61,111.75,111.6,111.75,55130.0,84.6869,84.7931,84.6793,84.7931,55130.0
2017-08-11 15:50:00,111.74,111.74,111.67,111.7,43967.0,84.7855,84.7855,84.7324,84.7552,43967.0
2017-08-11 15:55:00,111.69,111.7,111.41,111.44,118758.0,84.7476,84.7552,84.5351,84.5579,118758.0
2017-08-14 09:30:00,112.18,112.57,112.09,112.47,53991.0,85.1194,85.4153,85.0511,85.3394,53991.0
2017-08-14 09:35:00,112.42,112.64,112.42,112.64,9835.0,85.3015,85.4684,85.3015,85.4684,9835.0
2017-08-14 09:40:00,112.63,112.85,112.58,112.82,30068.0,85.4608,85.6278,85.4229,85.605,30068.0
2017-08-14 09:45:00,112.79,112.99,112.77,112.85,18188.0,85.5822,85.734,85.5671,85.6278,18188.0
2017-08-14 09:50:00,112.84,112.86,112.62,112.74,20247.0,85.6202,85.6353,85.4532,85.5443,20247.0
2017-08-14 09:55:00,112.76,112.79,112.7,112.79,13805.0,85.5595,85.5822,85.5139,85.5822,13805.0
2017-08-14 10:00:00,112.85,112.91,112.82,112.83,21387.0,85.6278,85.6733,85.605,85.6126,21387.0
2017-08-14 10:05:00,112.84,112.84,112.71,112.75,14012.0,85.6202,85.6202,85.5215,85.5519,14012.0
2017-08-14 10:10:00,112.74,112.8,112.72,112.8,15235.0,85.5443,85.5898,85.5291,85.5898,15235.0
2017-08-14 10:15:00,112.81,112.81,112.74,112.78,23120.0,85.5974,85.5974,85.5443,85.5746,23120.0
2017-08-14 10:20:00,112.77,112.84,112.74,112.84,13544.0,85.5671,85.6202,85.5443,85.6202,13544.0
2017-08-14 10:25:00,112.84,112.86,112.8,112.86,28174.0,85.6202,85.6353,85.5898,85.6353,28174.0
2017-08-14 10:30:00,112.87,112.99,112.87,112.98,12710.0,85.6429,85.734,85.6429,85.7264,12710.0
2017-08-14 10:35:00,113.0,113.06,112.99,113.03,25536.0,85.7416,85.7871,85.734,85.7643,25536.0
2017-08-14 10:40:00,113.02,113.05,112.99,113.03,12794.0,85.7568,85.7795,85.734,85.7643,12794.0
2017-08-14 10:45:00,113.04,113.17,112.99,113.09,57628.0,85.7719,85.8706,85.734,85.8099,57628.0
2017-08-14 10:50:00,113.09,113.11,113.07,113.08,9218.0,85.8099,85.825,85.7947,85.8023,9218.0
2017-08-14 10:55:00,113.1,113.25,113.08,113.25,21162.0,85.8175,85.9313,85.8023,85.9313,21162.0
2017-08-14 11:00:00,113.25,113.33,113.2,113.25,31444.0,85.9313,85.992,85.8933,85.9313,31444.0
2017-08-14 11:05:00,113.27,113.33,113.17,113.19,23480.0,85.9464,85.992,85.8706,85.8857,23480.0
2017-08-14 11:10:00,113.18,113.23,113.12,113.16,16775.0,85.8782,85.9161,85.8326,85.863,16775.0
2017-08-14 11:15:00,113.17,113.19,113.11,113.15,21530.0,85.8706,85.8857,85.825,85.8554,21530.0
2017-08-14 11:20:00,113.15,113.15,113.11,113.15,22069.0,85.8554,85.8554,85.825,85.8554,22069.0
2017-08-14 11:25:00,113.14,113.18,113.14,113.17,24352.0,85.8478,85.8782,85.8478,85.8706,24352.0
2017-08-14 11:30:00,113.18,113.27,113.14,113.25,29407.0,85.8782,85.9464,85.8478,85.9313,29407.0
2017-08-14 11:35:00,113.25,113.27,113.16,113.19,20017.0,85.9313,85.9464,85.863,85.8857,20017.0
2017-08-14 11:40:00,113.18,113.35,113.17,113.35,24323.0,85.8782,86.0071,85.8706,86.0071,24323.0
2017-08-14 11:45:00,113.35,113.44,113.34,113.39,23174.0,86.0071,86.0754,85.9996,86.0375,23174.0
2017-08-14 11:50:00,113.4,113.44,113.37,113.38,14482.0,86.0451,86.0754,86.0223,86.0299,14482.0
2017-08-14 11:55:00,113.37,113.4,113.31,113.38,13523.0,86.0223,86.0451,85.9768,86.0299,13523.0
2017-08-14 12:00:00,113.39,113.43,113.3,113.42,14694.0,86.0375,86.0678,85.9692,86.0603,14694.0
2017-08-14 12:05:00,113.41,113.43,113.4,113.41,8395.0,86.0527,86.0678,86.0451,86.0527,8395.0
2017-08-14 12:10:00,113.42,113.45,113.41,113.43,11111.0,86.0603,86.083,86.0527,86.0678,11111.0
2017-08-14 12:15:00,113.43,113.43,113.3,113.37,35425.0,86.0678,86.0678,85.9692,86.0223,35425.0
2017-08-14 12:20:00,113.37,113.43,113.37,113.43,14182.0,86.0223,86.0678,86.0223,86.0678,14182.0
2017-08-14 12:25:00,113.4,113.41,113.33,113.35,10328.0,86.0451,86.0527,85.992,86.0071,10328.0
2017-08-14 12:30:00,113.35,113.35,113.24,113.25,7481.0,86.0071,86.0071,85.9237,85.9313,7481.0
2017-08-14 12:35:00,113.25,113.25,113.21,113.22,8956.0,85.9313,85.9313,85.9009,85.9085,8956.0
2017-08-14 12:40:00,113.21,113.22,113.16,113.18,8440.0,85.9009,85.9085,85.863,85.8782,8440.0
2017-08-14 12:45:00,113.19,113.31,113.19,113.3,13819.0,85.8857,85.9768,85.8857,85.9692,13819.0
2017-08-14 12:50:00,113.33,113.33,113.26,113.3,9977.0,85.992,85.992,85.9389,85.9692,9977.0
2017-08-14 12:55:00,113.29,113.34,113.29,113.31,7180.0,85.9616,85.9996,85.9616,85.9768,7180.0
2017-08-14 13:00:00,113.32,113.36,113.31,113.36,6750.0,85.9844,86.0147,85.9768,86.0147,6750.0
2017-08-14 13:05:00,113.37,113.4,113.36,113.39,11794.0,86.0223,86.0451,86.0147,86.0375,11794.0
2017-08-14 13:10:00,113.39,113.43,113.38,113.4,11927.0,86.0375,86.0678,86.0299,86.0451,11927.0
2017-08-14 13:15:00,113.38,113.39,113.25,113.26,19234.0,86.0299,86.0375,85.9313,85.9389,19234.0
2017-08-14 13:20:00,113.26,113.3,113.24,113.29,26816.0,85.9389,85.9692,85.9237,85.9616,26816.0
2017-08-14 13:25:00,113.29,113.36,113.29,113.35,18059.0,85.9616,86.0147,85.9616,86.0071,18059.0
2017-08-14 13:30:00,113.36,113.37,113.32,113.34,12515.0,86.0147,86.0223,85.9844,85.9996,12515.0
2017-08-14 13:35:00,113.34,113.38,113.33,113.34,9743.0,85.9996,86.0299,85.992,85.9996,9743.0
2017-08-14 13:40:00,113.34,113.37,113.33,113.36,16823.0,85.9996,86.0223,85.992,86.0147,16823.0
2017-08-14 13:45:00,113.36,113.38,113.32,113.34,18926.0,86.0147,86.0299,85.9844,85.9996,18926.0
2017-08-14 13:50:00,113.35,113.44,113.35,113.43,13662.0,86.0071,86.0754,86.0071,86.0678,13662.0
2017-08-14 13:55:00,113.44,113.54,113.43,113.54,25918.0,86.0754,86.1513,86.0678,86.1513,25918.0
2017-08-14 14:00:00,113.55,113.67,113.53,113.64,48064.0,86.1589,86.25,86.1437,86.2272,48064.0
2017-08-14 14:05:00,113.64,113.64,113.57,113.62,15818.0,86.2272,86.2272,86.1741,86.212,15818.0
2017-08-14 14:10:00,113.63,113.68,113.59,113.61,18566.0,86.2196,86.2575,86.1893,86.2044,18566.0
2017-08-14 14:15:00,113.59,113.65,113.57,113.63,29204.0,86.1893,86.2348,86.1741,86.2196,29204.0
2017-08-14 14:20:00,113.64,113.73,113.62,113.68,19352.0,86.2272,86.2955,86.212,86.2575,19352.0
2017-08-14 14:25:00,113.68,113.72,113.63,113.7,13327.0,86.2575,86.2879,86.2196,86.2727,13327.0
2017-08-14 14:30:00,113.7,113.79,113.68,113.76,26045.0,86.2727,86.341,86.2575,86.3182,26045.0
2017-08-14 14:35:00,113.75,113.76,113.59,113.59,23880.0,86.3107,86.3182,86.1893,86.1893,23880.0
2017-08-14 14:40:00,113.59,113.72,113.59,113.7,27588.0,86.1893,86.2879,86.1893,86.2727,27588.0
2017-08-14 14:45:00,113.7,113.7,113.58,113.62,19938.0,86.2727,86.2727,86.1817,86.212,19938.0
2017-08-14 14:50:00,113.61,113.64,113.5,113.6,36451.0,86.2044,86.2272,86.121,86.1968,36451.0
2017-08-14 14:55:00,113.59,113.64,113.58,113.59,11208.0,86.1893,86.2272,86.1817,86.1893,11208.0
2017-08-14 15:00:00,113.58,113.6,113.5,113.6,22680.0,86.1817,86.1968,86.121,86.1968,22680.0
2017-08-14 15:05:00,113.6,113.64,113.56,113.64,31086.0,86.1968,86.2272,86.1665,86.2272,31086.0
2017-08-14 15:10:00,113.63,113.66,113.61,113.65,22843.0,86.2196,86.2424,86.2044,86.2348,22843.0
2017-08-14 15:15:00,113.64,113.68,113.61,113.66,35983.0,86.2272,86.2575,86.2044,86.2424,35983.0
2017-08-14 15:20:00,113.65,113.7,113.65,113.68,17550.0,86.2348,86.2727,86.2348,86.2575,17550.0
2017-08-14 15:25:00,113.69,113.75,113.65,113.75,19511.0,86.2651,86.3107,86.2348,86.3107,19511.0
2017-08-14 15:30:00,113.76,113.76,113.71,113.74,44719.0,86.3182,86.3182,86.2803,86.3031,44719.0
2017-08-14 15:35:00,113.74,113.75,113.61,113.66,35703.0,86.3031,86.3107,86.2044,86.2424,35703.0
2017-08-14 15:40:00,113.66,113.75,113.64,113.72,44524.0,86.2424,86.3107,86.2272,86.2879,44524.0
2017-08-14 15:45:00,113.72,113.73,113.67,113.67,56305.0,86.2879,86.2955,86.25,86.25,56305.0
2017-08-14 15:50:00,113.68,113.79,113.67,113.76,81808.0,86.2575,86.341,86.25,86.3182,81808.0
2017-08-14 15:55:00,113.75,113.79,113.66,113.68,237186.0,86.3107,86.341,86.2424,86.2575,237186.0
2017-08-15 09:30:00,113.68,113.77,113.5,113.77,46791.0,86.2575,86.3258,86.121,86.3258,46791.0
2017-08-15 09:35:00,113.77,113.98,113.71,113.98,24347.0,86.3258,86.4852,86.2803,86.4852,24347.0
2017-08-15 09:40:00,113.96,114.08,113.91,114.05,52129.0,86.47,86.5611,86.4321,86.5383,52129.0
2017-08-15 09:45:00,114.09,114.15,113.92,114.06,16243.0,86.5686,86.6142,86.4396,86.5459,16243.0
2017-08-15 09:50:00,114.06,114.07,113.99,114.01,12092.0,86.5459,86.5535,86.4928,86.5079,12092.0
2017-08-15 09:55:00,114.0,114.07,113.99,114.07,13066.0,86.5004,86.5535,86.4928,86.5535,13066.0
2017-08-15 10:00:00,114.06,114.14,114.05,114.12,15336.0,86.5459,86.6066,86.5383,86.5914,15336.0
2017-08-15 10:05:00,114.11,114.2,114.07,114.1,16939.0,86.5838,86.6521,86.5535,86.5762,16939.0
2017-08-15 10:10:00,114.1,114.13,113.98,114.07,22392.0,86.5762,86.599,86.4852,86.5535,22392.0
2017-08-15 10:15:00,114.06,114.08,113.99,114.05,12685.0,86.5459,86.5611,86.4928,86.5383,12685.0
2017-08-15 10:20:00,114.05,114.08,114.04,114.08,13048.0,86.5383,86.5611,86.5307,86.5611,13048.0
2017-08-15 10:25:00,114.08,114.21,114.08,114.18,27353.0,86.5611,86.6597,86.5611,86.6369,27353.0
2017-08-15 10:30:00,114.18,114.18,113.94,113.97,14006.0,86.6369,86.6369,86.4548,86.4776,14006.0
2017-08-15 10:35:00,113.96,114.05,113.92,114.05,14316.0,86.47,86.5383,86.4396,86.5383,14316.0
2017-08-15 10:40:00,114.03,114.12,113.99,114.03,20021.0,86.5231,86.5914,86.4928,86.5231,20021.0
2017-08-15 10:45:00,114.0,114.16,114.0,114.01,19448.0,86.5004,86.6218,86.5004,86.5079,19448.0
2017-08-15 10:50:00,114.03,114.04,113.96,113.97,10464.0,86.5231,86.5307,86.47,86.4776,10464.0
2017-08-15 10:55:00,113.97,114.01,113.94,114.0,13931.0,86.4776,86.5079,86.4548,86.5004,13931.0
2017-08-15 11:00:00,114.0,114.05,113.97,113.97,11052.0,86.5004,86.5383,86.4776,86.4776,11052.0
2017-08-15 11:05:00,113.97,114.04,113.95,113.99,11311.0,86.4776,86.5307,86.4624,86.4928,11311.0
2017-08-15 11:10:00,114.0,114.03,113.98,114.03,10640.0,86.5004,86.5231,86.4852,86.5231,10640.0
2017-08-15 11:15:00,114.02,114.1,114.01,114.09,13395.0,86.5155,86.5762,86.5079,86.5686,13395.0
2017-08-15 11:20:00,114.1,114.15,114.08,114.11,19005.0,86.5762,86.6142,86.5611,86.5838,19005.0
2017-08-15 11:25:00,114.06,114.14,114.06,114.09,13693.0,86.5459,86.6066,86.5459,86.5686,13693.0
2017-08-15 11:30:00,114.07,114.15,114.06,114.15,16742.0,86.5535,86.6142,86.5459,86.6142,16742.0
2017-08-15 11:35:00,114.15,114.15,114.05,114.05,15920.0,86.6142,86.6142,86.5383,86.5383,15920.0
2017-08-15 11:40:00,114.07,114.11,114.03,114.1,13378.0,86.5535,86.5838,86.5231,86.5762,13378.0
2017-08-15 11:45:00,114.11,114.11,114.01,114.04,11663.0,86.5838,86.5838,86.5079,86.5307,11663.0
2017-08-15 11:50:00,114.04,114.07,114.01,114.03,8305.0,86.5307,86.5535,86.5079,86.5231,8305.0
2017-08-15 11:55:00,114.04,114.06,114.01,114.01,14049.0,86.5307,86.5459,86.5079,86.5079,14049.0
2017-08-15 12:00:00,114.02,114.06,114.01,114.05,16201.0,86.5155,86.5459,86.5079,86.5383,16201.0
2017-08-15 12:05:00,114.04,114.04,113.97,113.99,18844.0,86.5307,86.5307,86.4776,86.4928,18844.0
2017-08-15 12:10:00,114.0,114.06,114.0,114.05,12050.0,86.5004,86.5459,86.5004,86.5383,12050.0
2017-08-15 12:15:00,114.02,114.08,113.98,114.0,14882.0,86.5155,86.5611,86.4852,86.5004,14882.0
2017-08-15 12:20:00,114.0,114.06,113.99,114.05,5737.0,86.5004,86.5459,86.4928,86.5383,5737.0
2017-08-15 12:25:00,114.03,114.06,114.0,114.06,27598.0,86.5231,86.5459,86.5004,86.5459,27598.0
2017-08-15 12:30:00,114.05,114.06,113.99,114.0,12496.0,86.5383,86.5459,86.4928,86.5004,12496.0
2017-08-15 12:35:00,114.01,114.02,113.97,113.97,9579.0,86.5079,86.5155,86.4776,86.4776,9579.0
2017-08-15 12:40:00,113.97,114.0,113.96,113.98,8741.0,86.4776,86.5004,86.47,86.4852,8741.0
2017-08-15 12:45:00,113.97,114.01,113.97,113.99,17057.0,86.4776,86.5079,86.4776,86.4928,17057.0
2017-08-15 12:50:00,113.98,114.0,113.94,113.96,9066.0,86.4852,86.5004,86.4548,86.47,9066.0
2017-08-15 12:55:00,113.98,113.98,113.92,113.95,11426.0,86.4852,86.4852,86.4396,86.4624,11426.0
2017-08-15 13:00:00,113.95,113.96,113.75,113.83,24408.0,86.4624,86.47,86.3107,86.3714,24408.0
2017-08-15 13:05:00,113.81,113.92,113.8,113.88,14804.0,86.3562,86.4396,86.3486,86.4093,14804.0
2017-08-15 13:10:00,113.88,113.91,113.82,113.82,7713.0,86.4093,86.4321,86.3638,86.3638,7713.0
2017-08-15 13:15:00,113.82,113.89,113.82,113.89,8349.0,86.3638,86.4169,86.3638,86.4169,8349.0
2017-08-15 13:20:00,113.88,113.91,113.86,113.87,7614.0,86.4093,86.4321,86.3941,86.4017,7614.0
2017-08-15 13:25:00,113.85,113.86,113.8,113.81,7385.0,86.3865,86.3941,86.3486,86.3562,7385.0
2017-08-15 13:30:00,113.81,113.88,113.8,113.82,9266.0,86.3562,86.4093,86.3486,86.3638,9266.0
2017-08-15 13:35:00,113.81,113.83,113.73,113.77,10826.0,86.3562,86.3714,86.2955,86.3258,10826.0
2017-08-15 13:40:00,113.77,113.79,113.73,113.74,11188.0,86.3258,86.341,86.2955,86.3031,11188.0
2017-08-15 13:45:00,113.75,113.75,113.67,113.7,11273.0,86.3107,86.3107,86.25,86.2727,11273.0
2017-08-15 13:50:00,113.71,113.77,113.71,113.73,8664.0,86.2803,86.3258,86.2803,86.2955,8664.0
2017-08-15 13:55:00,113.72,113.73,113.68,113.68,7351.0,86.2879,86.2955,86.2575,86.2575,7351.0
2017-08-15 14:00:00,113.69,113.78,113.67,113.76,9188.0,86.2651,86.3334,86.25,86.3182,9188.0
2017-08-15 14:05:00,113.76,113.85,113.74,113.84,8804.0,86.3182,86.3865,86.3031,86.3789,8804.0
2017-08-15 14:10:00,113.84,113.86,113.79,113.81,15048.0,86.3789,86.3941,86.341,86.3562,15048.0
2017-08-15 14:15:00,113.79,113.95,113.79,113.94,18596.0,86.341,86.4624,86.341,86.4548,18596.0
2017-08-15 14:20:00,113.94,113.96,113.89,113.89,10962.0,86.4548,86.47,86.4169,86.4169,10962.0
2017-08-15 14:25:00,113.89,114.07,113.89,114.07,17197.0,86.4169,86.5535,86.4169,86.5535,17197.0
2017-08-15 14:30:00,114.06,114.09,114.01,114.06,10640.0,86.5459,86.5686,86.5079,86.5459,10640.0
2017-08-15 14:35:00,114.06,114.1,114.05,114.08,12348.0,86.5459,86.5762,86.5383,86.5611,12348.0
2017-08-15 14:40:00,114.09,114.19,114.09,114.16,20409.0,86.5686,86.6445,86.5686,86.6218,20409.0
2017-08-15 14:45:00,114.16,114.17,114.11,114.17,10654.0,86.6218,86.6293,86.5838,86.6293,10654.0
2017-08-15 14:50:00,114.15,114.18,114.14,114.16,10350.0,86.6142,86.6369,86.6066,86.6218,10350.0
2017-08-15 14:55:00,114.18,114.24,114.18,114.19,17175.0,86.6369,86.6825,86.6369,86.6445,17175.0
2017-08-15 15:00:00,114.19,114.24,114.17,114.18,18906.0,86.6445,86.6825,86.6293,86.6369,18906.0
2017-08-15 15:05:00,114.18,114.26,114.16,114.24,24283.0,86.6369,86.6976,86.6218,86.6825,24283.0
2017-08-15 15:10:00,114.23,114.27,114.21,114.26,24957.0,86.6749,86.7052,86.6597,86.6976,24957.0
2017-08-15 15:15:00,114.26,114.29,114.23,114.28,19304.0,86.6976,86.7204,86.6749,86.7128,19304.0
2017-08-15 15:20:00,114.28,114.32,114.26,114.31,38940.0,86.7128,86.7432,86.6976,86.7356,38940.0
2017-08-15 15:25:00,114.31,114.32,114.26,114.3,27846.0,86.7356,86.7432,86.6976,86.728,27846.0
2017-08-15 15:30:00,114.3,114.32,114.29,114.32,31874.0,86.728,86.7432,86.7204,86.7432,31874.0
2017-08-15 15:35:00,114.32,114.37,114.3,114.36,46055.0,86.7432,86.7811,86.728,86.7735,46055.0
2017-08-15 15:40:00,114.37,114.43,114.35,114.41,73115.0,86.7811,86.8266,86.7659,86.8114,73115.0
2017-08-15 15:45:00,114.41,114.41,114.33,114.36,44857.0,86.8114,86.8114,86.7507,86.7735,44857.0
2017-08-15 15:50:00,114.35,114.36,114.26,114.27,60198.0,86.7659,86.7735,86.6976,86.7052,60198.0
2017-08-15 15:55:00,114.28,114.28,114.17,114.23,170660.0,86.7128,86.7128,86.6293,86.6749,170660.0
2017-08-16 09:30:00,114.27,114.53,114.22,114.51,34422.0,86.7052,86.9025,86.6673,86.8873,34422.0
2017-08-16 09:35:00,114.5,114.54,114.37,114.41,11115.0,86.8797,86.9101,86.7811,86.8114,11115.0
2017-08-16 09:40:00,114.42,114.58,114.42,114.54,16595.0,86.819,86.9404,86.819,86.9101,16595.0
2017-08-16 09:45:00,114.54,114.59,114.5,114.59,6339.0,86.9101,86.948,86.8797,86.948,6339.0
2017-08-16 09:50:00,114.59,114.89,114.59,114.87,12829.0,86.948,87.1757,86.948,87.1605,12829.0
2017-08-16 09:55:00,114.87,114.93,114.85,114.91,11448.0,87.1605,87.206,87.1453,87.1908,11448.0
2017-08-16 10:00:00,114.93,115.14,114.89,115.14,55516.0,87.206,87.3654,87.1757,87.3654,55516.0
2017-08-16 10:05:00,115.14,115.29,115.12,115.27,64819.0,87.3654,87.4792,87.3502,87.464,64819.0
2017-08-16 10:10:00,115.28,115.31,115.25,115.29,41308.0,87.4716,87.4943,87.4488,87.4792,41308.0
2017-08-16 10:15:00,115.29,115.29,114.93,115.0,40180.0,87.4792,87.4792,87.206,87.2591,40180.0
2017-08-16 10:20:00,115.02,115.25,115.02,115.18,26293.0,87.2743,87.4488,87.2743,87.3957,26293.0
2017-08-16 10:25:00,115.17,115.21,115.1,115.14,19900.0,87.3881,87.4185,87.335,87.3654,19900.0
2017-08-16 10:30:00,115.15,115.24,115.1,115.15,25399.0,87.3729,87.4412,87.335,87.3729,25399.0
2017-08-16 10:35:00,115.15,115.24,115.13,115.24,21955.0,87.3729,87.4412,87.3578,87.4412,21955.0
2017-08-16 10:40:00,115.23,115.34,115.22,115.31,23500.0,87.4336,87.5171,87.4261,87.4943,23500.0
2017-08-16 10:45:00,115.32,115.33,115.18,115.19,15402.0,87.5019,87.5095,87.3957,87.4033,15402.0
2017-08-16 10:50:00,115.21,115.25,115.15,115.15,28585.0,87.4185,87.4488,87.3729,87.3729,28585.0
2017-08-16 10:55:00,115.16,115.27,115.14,115.26,14375.0,87.3805,87.464,87.3654,87.4564,14375.0
2017-08-16 11:00:00,115.28,115.29,115.24,115.25,12437.0,87.4716,87.4792,87.4412,87.4488,12437.0
2017-08-16 11:05:00,115.27,115.27,115.09,115.09,15493.0,87.464,87.464,87.3274,87.3274,15493.0
2017-08-16 11:10:00,115.1,115.12,114.93,114.95,19450.0,87.335,87.3502,87.206,87.2212,19450.0
2017-08-16 11:15:00,114.94,114.97,114.89,114.93,17930.0,87.2136,87.2364,87.1757,87.206,17930.0
2017-08-16 11:20:00,114.93,115.0,114.93,114.97,26412.0,87.206,87.2591,87.206,87.2364,26412.0
2017-08-16 11:25:00,114.98,114.99,114.95,114.99,8579.0,87.244,87.2515,87.2212,87.2515,8579.0
2017-08-16 11:30:00,114.99,115.03,114.97,115.01,14146.0,87.2515,87.2819,87.2364,87.2667,14146.0
2017-08-16 11:35:00,115.0,115.13,114.99,115.13,16494.0,87.2591,87.3578,87.2515,87.3578,16494.0
2017-08-16 11:40:00,115.11,115.12,114.93,114.98,15004.0,87.3426,87.3502,87.206,87.244,15004.0
2017-08-16 11:45:00,114.98,115.01,114.89,114.9,10090.0,87.244,87.2667,87.1757,87.1832,10090.0
2017-08-16 11:50:00,114.9,114.99,114.89,114.96,9457.0,87.1832,87.2515,87.1757,87.2288,9457.0
2017-08-16 11:55:00,114.97,115.06,114.96,115.03,9839.0,87.2364,87.3047,87.2288,87.2819,9839.0
2017-08-16 12:00:00,115.02,115.05,115.01,115.05,7407.0,87.2743,87.2971,87.2667,87.2971,7407.0
2017-08-16 12:05:00,115.05,115.14,115.04,115.1,7493.0,87.2971,87.3654,87.2895,87.335,7493.0
2017-08-16 12:10:00,115.09,115.1,115.01,115.02,12306.0,87.3274,87.335,87.2667,87.2743,12306.0
2017-08-16 12:15:00,115.04,115.13,115.0,115.09,14616.0,87.2895,87.3578,87.2591,87.3274,14616.0
2017-08-16 12:20:00,115.1,115.12,115.03,115.04,6510.0,87.335,87.3502,87.2819,87.2895,6510.0
2017-08-16 12:25:00,115.04,115.08,114.95,114.95,17973.0,87.2895,87.3198,87.2212,87.2212,17973.0
2017-08-16 12:30:00,114.96,114.98,114.81,114.82,38001.0,87.2288,87.244,87.115,87.1225,38001.0
2017-08-16 12:35:00,114.82,114.96,114.8,114.88,16171.0,87.1225,87.2288,87.1074,87.1681,16171.0
2017-08-16 12:40:00,114.88,114.9,114.82,114.9,12516.0,87.1681,87.1832,87.1225,87.1832,12516.0
2017-08-16 12:45:00,114.89,114.97,114.88,114.93,21973.0,87.1757,87.2364,87.1681,87.206,21973.0
2017-08-16 12:50:00,114.92,114.92,114.86,114.89,12457.0,87.1984,87.1984,87.1529,87.1757,12457.0
2017-08-16 12:55:00,114.89,114.96,114.87,114.9,15129.0,87.1757,87.2288,87.1605,87.1832,15129.0
2017-08-16 13:00:00,114.9,114.96,114.88,114.95,12408.0,87.1832,87.2288,87.1681,87.2212,12408.0
2017-08-16 13:05:00,114.94,114.95,114.86,114.94,15949.0,87.2136,87.2212,87.1529,87.2136,15949.0
2017-08-16 13:10:00,114.93,114.94,114.72,114.76,29696.0,87.206,87.2136,87.0467,87.077,29696.0
2017-08-16 13:15:00,114.77,114.9,114.77,114.82,15080.0,87.0846,87.1832,87.0846,87.1225,15080.0
2017-08-16 13:20:00,114.82,114.83,114.73,114.74,11527.0,87.1225,87.1301,87.0543,87.0618,11527.0
2017-08-16 13:25:00,114.74,114.81,114.63,114.81,56713.0,87.0618,87.115,86.9784,87.115,56713.0
2017-08-16 13:30:00,114.76,114.84,114.76,114.82,4486.0,87.077,87.1377,87.077,87.1225,4486.0
2017-08-16 13:35:00,114.84,114.91,114.82,114.89,9493.0,87.1377,87.1908,87.1225,87.1757,9493.0
2017-08-16 13:40:00,114.88,114.9,114.74,114.74,8978.0,87.1681,87.1832,87.0618,87.0618,8978.0
2017-08-16 13:45:00,114.75,114.8,114.72,114.8,4920.0,87.0694,87.1074,87.0467,87.1074,4920.0
2017-08-16 13:50:00,114.79,114.81,114.74,114.74,7137.0,87.0998,87.115,87.0618,87.0618,7137.0
2017-08-16 13:55:00,114.74,114.81,114.71,114.75,10511.0,87.0618,87.115,87.0391,87.0694,10511.0
2017-08-16 14:00:00,114.78,114.89,114.7,114.88,11380.0,87.0922,87.1757,87.0315,87.1681,11380.0
2017-08-16 14:05:00,114.9,114.97,114.87,114.94,22458.0,87.1832,87.2364,87.1605,87.2136,22458.0
2017-08-16 14:10:00,114.95,114.95,114.84,114.89,6585.0,87.2212,87.2212,87.1377,87.1757,6585.0
2017-08-16 14:15:00,114.87,114.93,114.8,114.82,15402.0,87.1605,87.206,87.1074,87.1225,15402.0
2017-08-16 14:20:00,114.79,114.84,114.67,114.74,17608.0,87.0998,87.1377,87.0087,87.0618,17608.0
2017-08-16 14:25:00,114.77,114.84,114.76,114.84,7653.0,87.0846,87.1377,87.077,87.1377,7653.0
2017-08-16 14:30:00,114.81,114.82,114.74,114.82,11965.0,87.115,87.1225,87.0618,87.1225,11965.0
2017-08-16 14:35:00,114.8,114.84,114.78,114.82,11355.0,87.1074,87.1377,87.0922,87.1225,11355.0
2017-08-16 14:40:00,114.8,114.85,114.78,114.81,11083.0,87.1074,87.1453,87.0922,87.115,11083.0
2017-08-16 14:45:00,114.8,114.87,114.76,114.87,21833.0,87.1074,87.1605,87.077,87.1605,21833.0
2017-08-16 14:50:00,114.84,114.9,114.8,114.83,10222.0,87.1377,87.1832,87.1074,87.1301,10222.0
2017-08-16 14:55:00,114.83,114.88,114.79,114.8,12476.0,87.1301,87.1681,87.0998,87.1074,12476.0
2017-08-16 15:00:00,114.81,114.85,114.8,114.82,9323.0,87.115,87.1453,87.1074,87.1225,9323.0
2017-08-16 15:05:00,114.81,114.85,114.78,114.81,6971.0,87.115,87.1453,87.0922,87.115,6971.0
2017-08-16 15:10:00,114.79,114.81,114.73,114.75,16705.0,87.0998,87.115,87.0543,87.0694,16705.0
2017-08-16 15:15:00,114.74,114.77,114.72,114.73,16353.0,87.0618,87.0846,87.0467,87.0543,16353.0
2017-08-16 15:20:00,114.73,114.8,114.68,114.79,18816.0,87.0543,87.1074,87.0163,87.0998,18816.0
2017-08-16 15:25:00,114.8,114.89,114.79,114.86,20355.0,87.1074,87.1757,87.0998,87.1529,20355.0
2017-08-16 15:30:00,114.86,114.92,114.85,114.91,24473.0,87.1529,87.1984,87.1453,87.1908,24473.0
2017-08-16 15:35:00,114.9,114.9,114.68,114.71,25028.0,87.1832,87.1832,87.0163,87.0391,25028.0
2017-08-16 15:40:00,114.7,114.8,114.69,114.79,50169.0,87.0315,87.1074,87.0239,87.0998,50169.0
2017-08-16 15:45:00,114.78,114.78,114.72,114.77,42229.0,87.0922,87.0922,87.0467,87.0846,42229.0
2017-08-16 15:50:00,114.76,114.81,114.73,114.81,51573.0,87.077,87.115,87.0543,87.115,51573.0
2017-08-16 15:55:00,114.8,114.81,114.69,114.81,144093.0,87.1074,87.115,87.0239,87.115,144093.0
2017-08-17 09:30:00,114.6,114.68,114.47,114.53,25490.0,86.9556,87.0163,86.857,86.9025,25490.0
2017-08-17 09:35:00,114.57,114.7,114.41,114.64,21690.0,86.9329,87.0315,86.8114,86.986,21690.0
2017-08-17 09:40:00,114.59,114.8,114.55,114.8,11239.0,86.948,87.1074,86.9177,87.1074,11239.0
2017-08-17 09:45:00,114.8,114.81,114.74,114.79,24401.0,87.1074,87.115,87.0618,87.0998,24401.0
2017-08-17 09:50:00,114.79,114.79,114.5,114.53,94694.0,87.0998,87.0998,86.8797,86.9025,94694.0
2017-08-17 09:55:00,114.52,114.52,114.22,114.27,38416.0,86.8949,86.8949,86.6673,86.7052,38416.0
2017-08-17 10:00:00,114.26,114.34,114.13,114.18,60507.0,86.6976,86.7583,86.599,86.6369,60507.0
2017-08-17 10:05:00,114.2,114.49,114.2,114.4,52872.0,86.6521,86.8722,86.6521,86.8039,52872.0
2017-08-17 10:10:00,114.4,114.41,114.2,114.32,46250.0,86.8039,86.8114,86.6521,86.7432,46250.0
2017-08-17 10:15:00,114.3,114.3,113.99,114.06,82528.0,86.728,86.728,86.4928,86.5459,82528.0
2017-08-17 10:20:00,114.0,114.03,113.86,113.99,47299.0,86.5004,86.5231,86.3941,86.4928,47299.0
2017-08-17 10:25:00,113.98,114.09,113.95,114.03,16521.0,86.4852,86.5686,86.4624,86.5231,16521.0
2017-08-17 10:30:00,114.03,114.43,114.02,114.4,28317.0,86.5231,86.8266,86.5155,86.8039,28317.0
2017-08-17 10:35:00,114.39,114.53,114.36,114.51,33529.0,86.7963,86.9025,86.7735,86.8873,33529.0
2017-08-17 10:40:00,114.5,114.5,114.19,114.27,23967.0,86.8797,86.8797,86.6445,86.7052,23967.0
2017-08-17 10:45:00,114.27,114.36,114.2,114.2,6364.0,86.7052,86.7735,86.6521,86.6521,6364.0
2017-08-17 10:50:00,114.2,114.26,114.09,114.25,14047.0,86.6521,86.6976,86.5686,86.69,14047.0
2017-08-17 10:55:00,114.25,114.27,114.08,114.08,17199.0,86.69,86.7052,86.5611,86.5611,17199.0
2017-08-17 11:00:00,114.1,114.47,114.1,114.46,11562.0,86.5762,86.857,86.5762,86.8494,11562.0
2017-08-17 11:05:00,114.47,114.48,114.42,114.45,11749.0,86.857,86.8646,86.819,86.8418,11749.0
2017-08-17 11:10:00,114.46,114.46,114.27,114.33,15280.0,86.8494,86.8494,86.7052,86.7507,15280.0
2017-08-17 11:15:00,114.33,114.38,114.24,114.25,23576.0,86.7507,86.7887,86.6825,86.69,23576.0
2017-08-17 11:20:00,114.25,114.31,114.21,114.21,9552.0,86.69,86.7356,86.6597,86.6597,9552.0
2017-08-17 11:25:00,114.23,114.26,114.08,114.11,11043.0,86.6749,86.6976,86.5611,86.5838,11043.0
2017-08-17 11:30:00,114.13,114.2,114.06,114.13,9006.0,86.599,86.6521,86.5459,86.599,9006.0
2017-08-17 11:35:00,114.1,114.16,113.98,113.99,9317.0,86.5762,86.6218,86.4852,86.4928,9317.0
2017-08-17 11:40:00,113.98,114.11,113.98,114.07,14875.0,86.4852,86.5838,86.4852,86.5535,14875.0
2017-08-17 11:45:00,114.04,114.06,113.94,113.96,15158.0,86.5307,86.5459,86.4548,86.47,15158.0
2017-08-17 11:50:00,113.94,113.98,113.9,113.95,7555.0,86.4548,86.4852,86.4245,86.4624,7555.0
2017-08-17 11:55:00,113.93,113.93,113.86,113.9,7392.0,86.4472,86.4472,86.3941,86.4245,7392.0
2017-08-17 12:00:00,113.89,113.9,113.8,113.86,9151.0,86.4169,86.4245,86.3486,86.3941,9151.0
2017-08-17 12:05:00,113.87,113.88,113.68,113.7,30575.0,86.4017,86.4093,86.2575,86.2727,30575.0
2017-08-17 12:10:00,113.68,113.75,113.61,113.72,7671.0,86.2575,86.3107,86.2044,86.2879,7671.0
2017-08-17 12:15:00,113.74,113.74,113.65,113.68,9635.0,86.3031,86.3031,86.2348,86.2575,9635.0
2017-08-17 12:20:00,113.67,113.72,113.65,113.71,9134.0,86.25,86.2879,86.2348,86.2803,9134.0
2017-08-17 12:25:00,113.72,113.74,113.62,113.68,7115.0,86.2879,86.3031,86.212,86.2575,7115.0
2017-08-17 12:30:00,113.69,113.74,113.65,113.68,7305.0,86.2651,86.3031,86.2348,86.2575,7305.0
2017-08-17 12:35:00,113.66,113.73,113.64,113.72,8515.0,86.2424,86.2955,86.2272,86.2879,8515.0
2017-08-17 12:40:00,113.72,113.79,113.69,113.78,10484.0,86.2879,86.341,86.2651,86.3334,10484.0
2017-08-17 12:45:00,113.78,113.87,113.78,113.84,12068.0,86.3334,86.4017,86.3334,86.3789,12068.0
2017-08-17 12:50:00,113.85,113.87,113.74,113.75,12727.0,86.3865,86.4017,86.3031,86.3107,12727.0
2017-08-17 12:55:00,113.75,113.76,113.63,113.64,26095.0,86.3107,86.3182,86.2196,86.2272,26095.0
2017-08-17 13:00:00,113.64,113.64,113.41,113.43,20884.0,86.2272,86.2272,86.0527,86.0678,20884.0
2017-08-17 13:05:00,113.44,113.5,113.44,113.48,6042.0,86.0754,86.121,86.0754,86.1058,6042.0
2017-08-17 13:10:00,113.48,113.5,113.41,113.43,12618.0,86.1058,86.121,86.0527,86.0678,12618.0
2017-08-17 13:15:00,113.41,113.53,113.41,113.48,14066.0,86.0527,86.1437,86.0527,86.1058,14066.0
2017-08-17 13:20:00,113.47,113.48,113.43,113.45,8106.0,86.0982,86.1058,86.0678,86.083,8106.0
2017-08-17 13:25:00,113.44,113.48,113.42,113.46,9219.0,86.0754,86.1058,86.0603,86.0906,9219.0
2017-08-17 13:30:00,113.45,113.63,113.41,113.53,10611.0,86.083,86.2196,86.0527,86.1437,10611.0
2017-08-17 13:35:00,113.53,113.62,113.53,113.53,7693.0,86.1437,86.212,86.1437,86.1437,7693.0
2017-08-17 13:40:00,113.54,113.63,113.51,113.51,9790.0,86.1513,86.2196,86.1286,86.1286,9790.0
2017-08-17 13:45:00,113.51,113.53,113.44,113.47,12855.0,86.1286,86.1437,86.0754,86.0982,12855.0
2017-08-17 13:50:00,113.45,113.45,113.36,113.44,11009.0,86.083,86.083,86.0147,86.0754,11009.0
2017-08-17 13:55:00,113.43,113.43,113.36,113.4,9245.0,86.0678,86.0678,86.0147,86.0451,9245.0
2017-08-17 14:00:00,113.39,113.41,113.3,113.32,12008.0,86.0375,86.0527,85.9692,85.9844,12008.0
2017-08-17 14:05:00,113.33,113.45,113.31,113.4,13233.0,85.992,86.083,85.9768,86.0451,13233.0
2017-08-17 14:10:00,113.42,113.43,113.36,113.42,13029.0,86.0603,86.0678,86.0147,86.0603,13029.0
2017-08-17 14:15:00,113.42,113.43,113.23,113.3,19722.0,86.0603,86.0678,85.9161,85.9692,19722.0
2017-08-17 14:20:00,113.3,113.3,113.2,113.28,19216.0,85.9692,85.9692,85.8933,85.954,19216.0
2017-08-17 14:25:00,113.31,113.45,113.31,113.43,11673.0,85.9768,86.083,85.9768,86.0678,11673.0
2017-08-17 14:30:00,113.42,113.43,113.28,113.29,20235.0,86.0603,86.0678,85.954,85.9616,20235.0
2017-08-17 14:35:00,113.3,113.39,113.26,113.26,10157.0,85.9692,86.0375,85.9389,85.9389,10157.0
2017-08-17 14:40:00,113.25,113.26,113.17,113.18,12634.0,85.9313,85.9389,85.8706,85.8782,12634.0
2017-08-17 14:45:00,113.18,113.27,113.15,113.21,18039.0,85.8782,85.9464,85.8554,85.9009,18039.0
2017-08-17 14:50:00,113.24,113.41,113.17,113.41,36789.0,85.9237,86.0527,85.8706,86.0527,36789.0
2017-08-17 14:55:00,113.4,113.4,113.31,113.33,16352.0,86.0451,86.0451,85.9768,85.992,16352.0
2017-08-17 15:00:00,113.33,113.35,113.2,113.22,22171.0,85.992,86.0071,85.8933,85.9085,22171.0
2017-08-17 15:05:00,113.2,113.31,113.17,113.26,21757.0,85.8933,85.9768,85.8706,85.9389,21757.0
2017-08-17 15:10:00,113.26,113.3,113.19,113.23,16716.0,85.9389,85.9692,85.8857,85.9161,16716.0
2017-08-17 15:15:00,113.23,113.29,113.16,113.21,13484.0,85.9161,85.9616,85.863,85.9009,13484.0
2017-08-17 15:20:00,113.2,113.29,113.19,113.19,22956.0,85.8933,85.9616,85.8857,85.8857,22956.0
2017-08-17 15:25:00,113.21,113.28,113.16,113.19,27173.0,85.9009,85.954,85.863,85.8857,27173.0
2017-08-17 15:30:00,113.18,113.25,113.16,113.19,28595.0,85.8782,85.9313,85.863,85.8857,28595.0
2017-08-17 15:35:00,113.2,113.27,113.15,113.2,41428.0,85.8933,85.9464,85.8554,85.8933,41428.0
2017-08-17 15:40:00,113.19,113.21,113.0,113.09,40551.0,85.8857,85.9009,85.7416,85.8099,40551.0
2017-08-17 15:45:00,113.08,113.1,113.01,113.09,64082.0,85.8023,85.8175,85.7492,85.8099,64082.0
2017-08-17 15:50:00,113.09,113.09,112.93,113.03,70042.0,85.8099,85.8099,85.6885,85.7643,70042.0
2017-08-17 15:55:00,113.03,113.03,112.9,112.98,147248.0,85.7643,85.7643,85.6657,85.7264,147248.0
2017-08-18 09:30:00,112.93,113.07,112.74,112.83,179960.0,85.6885,85.7947,85.5443,85.6126,179960.0
2017-08-18 09:35:00,112.8,112.87,112.68,112.76,29695.0,85.5898,85.6429,85.4988,85.5595,29695.0
2017-08-18 09:40:00,112.73,113.04,112.73,113.03,18692.0,85.5367,85.7719,85.5367,85.7643,18692.0
2017-08-18 09:45:00,113.06,113.14,112.96,113.11,21551.0,85.7871,85.8478,85.7112,85.825,21551.0
2017-08-18 09:50:00,113.13,113.18,112.98,113.07,33735.0,85.8402,85.8782,85.7264,85.7947,33735.0
2017-08-18 09:55:00,113.12,113.14,113.06,113.06,32158.0,85.8326,85.8478,85.7871,85.7871,32158.0
2017-08-18 10:00:00,113.08,113.31,113.08,113.3,15667.0,85.8023,85.9768,85.8023,85.9692,15667.0
2017-08-18 10:05:00,113.29,113.42,113.27,113.4,17340.0,85.9616,86.0603,85.9464,86.0451,17340.0
2017-08-18 10:10:00,113.36,113.42,113.33,113.39,38771.0,86.0147,86.0603,85.992,86.0375,38771.0
2017-08-18 10:15:00,113.39,113.48,113.36,113.41,17120.0,86.0375,86.1058,86.0147,86.0527,17120.0
2017-08-18 10:20:00,113.38,113.48,113.37,113.42,15132.0,86.0299,86.1058,86.0223,86.0603,15132.0
2017-08-18 10:25:00,113.42,113.49,113.4,113.49,10247.0,86.0603,86.1134,86.0451,86.1134,10247.0
2017-08-18 10:30:00,113.46,113.56,113.41,113.54,13655.0,86.0906,86.1665,86.0527,86.1513,13655.0
2017-08-18 10:35:00,113.55,113.56,113.37,113.43,66250.0,86.1589,86.1665,86.0223,86.0678,66250.0
2017-08-18 10:40:00,113.44,113.6,113.43,113.56,15763.0,86.0754,86.1968,86.0678,86.1665,15763.0
2017-08-18 10:45:00,113.54,113.63,113.52,113.6,15470.0,86.1513,86.2196,86.1361,86.1968,15470.0
2017-08-18 10:50:00,113.59,113.62,113.5,113.57,11931.0,86.1893,86.212,86.121,86.1741,11931.0
2017-08-18 10:55:00,113.56,113.69,113.56,113.68,17122.0,86.1665,86.2651,86.1665,86.2575,17122.0
2017-08-18 11:00:00,113.67,113.69,113.5,113.56,11863.0,86.25,86.2651,86.121,86.1665,11863.0
2017-08-18 11:05:00,113.53,113.57,113.39,113.45,14907.0,86.1437,86.1741,86.0375,86.083,14907.0
2017-08-18 11:10:00,113.42,113.57,113.4,113.57,12519.0,86.0603,86.1741,86.0451,86.1741,12519.0
2017-08-18 11:15:00,113.6,113.76,113.57,113.76,16655.0,86.1968,86.3182,86.1741,86.3182,16655.0
2017-08-18 11:20:00,113.74,113.78,113.66,113.72,14262.0,86.3031,86.3334,86.2424,86.2879,14262.0
2017-08-18 11:25:00,113.72,113.9,113.69,113.82,38248.0,86.2879,86.4245,86.2651,86.3638,38248.0
2017-08-18 11:30:00,113.83,113.91,113.8,113.86,8960.0,86.3714,86.4321,86.3486,86.3941,8960.0
2017-08-18 11:35:00,113.85,113.88,113.8,113.83,19632.0,86.3865,86.4093,86.3486,86.3714,19632.0
2017-08-18 11:40:00,113.84,113.84,113.65,113.78,19897.0,86.3789,86.3789,86.2348,86.3334,19897.0
2017-08-18 11:45:00,113.79,113.88,113.74,113.82,9652.0,86.341,86.4093,86.3031,86.3638,9652.0
2017-08-18 11:50:00,113.83,113.95,113.8,113.81,14813.0,86.3714,86.4624,86.3486,86.3562,14813.0
2017-08-18 11:55:00,113.81,113.85,113.79,113.82,5635.0,86.3562,86.3865,86.341,86.3638,5635.0
2017-08-18 12:00:00,113.81,113.84,113.72,113.73,16424.0,86.3562,86.3789,86.2879,86.2955,16424.0
2017-08-18 12:05:00,113.72,113.77,113.72,113.73,11591.0,86.2879,86.3258,86.2879,86.2955,11591.0
2017-08-18 12:10:00,113.73,113.86,113.71,113.8,19197.0,86.2955,86.3941,86.2803,86.3486,19197.0
2017-08-18 12:15:00,113.79,113.85,113.77,113.78,14762.0,86.341,86.3865,86.3258,86.3334,14762.0
2017-08-18 12:20:00,113.79,113.83,113.74,113.83,8608.0,86.341,86.3714,86.3031,86.3714,8608.0
2017-08-18 12:25:00,113.81,113.89,113.81,113.85,8986.0,86.3562,86.4169,86.3562,86.3865,8986.0
2017-08-18 12:30:00,113.85,113.95,113.81,113.95,9723.0,86.3865,86.4624,86.3562,86.4624,9723.0
2017-08-18 12:35:00,113.96,113.96,113.83,113.9,7223.0,86.47,86.47,86.3714,86.4245,7223.0
2017-08-18 12:40:00,113.92,114.18,113.92,114.04,25033.0,86.4396,86.6369,86.4396,86.5307,25033.0
2017-08-18 12:45:00,114.06,114.16,114.01,114.11,13120.0,86.5459,86.6218,86.5079,86.5838,13120.0
2017-08-18 12:50:00,114.11,114.13,114.0,114.11,8988.0,86.5838,86.599,86.5004,86.5838,8988.0
2017-08-18 12:55:00,114.12,114.12,114.01,114.04,10225.0,86.5914,86.5914,86.5079,86.5307,10225.0
2017-08-18 13:00:00,114.04,114.06,113.95,114.0,30107.0,86.5307,86.5459,86.4624,86.5004,30107.0
2017-08-18 13:05:00,113.99,114.13,113.99,114.08,29934.0,86.4928,86.599,86.4928,86.5611,29934.0
2017-08-18 13:10:00,114.11,114.16,114.08,114.13,9055.0,86.5838,86.6218,86.5611,86.599,9055.0
2017-08-18 13:15:00,114.12,114.2,114.07,114.14,20140.0,86.5914,86.6521,86.5535,86.6066,20140.0
2017-08-18 13:20:00,114.11,114.11,114.06,114.08,13026.0,86.5838,86.5838,86.5459,86.5611,13026.0
2017-08-18 13:25:00,114.07,114.11,114.04,114.09,18913.0,86.5535,86.5838,86.5307,86.5686,18913.0
2017-08-18 13:30:00,114.09,114.13,114.02,114.02,24871.0,86.5686,86.599,86.5155,86.5155,24871.0
2017-08-18 13:35:00,114.03,114.03,113.89,113.91,10236.0,86.5231,86.5231,86.4169,86.4321,10236.0
2017-08-18 13:40:00,113.9,114.06,113.9,114.03,13448.0,86.4245,86.5459,86.4245,86.5231,13448.0
2017-08-18 13:45:00,114.02,114.02,113.91,113.94,10642.0,86.5155,86.5155,86.4321,86.4548,10642.0
2017-08-18 13:50:00,113.94,114.0,113.89,113.92,11419.0,86.4548,86.5004,86.4169,86.4396,11419.0
2017-08-18 13:55:00,113.9,113.93,113.73,113.78,17592.0,86.4245,86.4472,86.2955,86.3334,17592.0
2017-08-18 14:00:00,113.79,113.9,113.77,113.88,10756.0,86.341,86.4245,86.3258,86.4093,10756.0
2017-08-18 14:05:00,113.87,113.88,113.73,113.82,13078.0,86.4017,86.4093,86.2955,86.3638,13078.0
2017-08-18 14:10:00,113.82,113.83,113.75,113.76,10429.0,86.3638,86.3714,86.3107,86.3182,10429.0
2017-08-18 14:15:00,113.74,113.79,113.69,113.7,19365.0,86.3031,86.341,86.2651,86.2727,19365.0
2017-08-18 14:20:00,113.7,113.71,113.64,113.7,11834.0,86.2727,86.2803,86.2272,86.2727,11834.0
2017-08-18 14:25:00,113.71,113.82,113.71,113.76,10144.0,86.2803,86.3638,86.2803,86.3182,10144.0
2017-08-18 14:30:00,113.78,113.89,113.77,113.82,10696.0,86.3334,86.4169,86.3258,86.3638,10696.0
2017-08-18 14:35:00,113.8,113.86,113.76,113.8,26463.0,86.3486,86.3941,86.3182,86.3486,26463.0
2017-08-18 14:40:00,113.82,113.86,113.8,113.82,9941.0,86.3638,86.3941,86.3486,86.3638,9941.0
2017-08-18 14:45:00,113.82,113.85,113.75,113.76,9483.0,86.3638,86.3865,86.3107,86.3182,9483.0
2017-08-18 14:50:00,113.76,113.76,113.69,113.73,10917.0,86.3182,86.3182,86.2651,86.2955,10917.0
2017-08-18 14:55:00,113.73,113.74,113.66,113.68,9463.0,86.2955,86.3031,86.2424,86.2575,9463.0
2017-08-18 15:00:00,113.67,113.74,113.66,113.68,16726.0,86.25,86.3031,86.2424,86.2575,16726.0
2017-08-18 15:05:00,113.67,113.77,113.67,113.75,11601.0,86.25,86.3258,86.25,86.3107,11601.0
2017-08-18 15:10:00,113.73,113.74,113.67,113.67,12513.0,86.2955,86.3031,86.25,86.25,12513.0
2017-08-18 15:15:00,113.68,113.7,113.6,113.64,17607.0,86.2575,86.2727,86.1968,86.2272,17607.0
2017-08-18 15:20:00,113.65,113.7,113.6,113.64,20481.0,86.2348,86.2727,86.1968,86.2272,20481.0
2017-08-18 15:25:00,113.63,113.68,113.61,113.61,14394.0,86.2196,86.2575,86.2044,86.2044,14394.0
2017-08-18 15:30:00,113.6,113.63,113.53,113.6,24003.0,86.1968,86.2196,86.1437,86.1968,24003.0
2017-08-18 15:35:00,113.59,113.73,113.58,113.73,29196.0,86.1893,86.2955,86.1817,86.2955,29196.0
2017-08-18 15:40:00,113.73,113.73,113.67,113.7,28348.0,86.2955,86.2955,86.25,86.2727,28348.0
2017-08-18 15:45:00,113.69,113.72,113.59,113.59,39652.0,86.2651,86.2879,86.1893,86.1893,39652.0
2017-08-18 15:50:00,113.59,113.6,113.45,113.48,57448.0,86.1893,86.1968,86.083,86.1058,57448.0
2017-08-18 15:55:00,113.48,113.48,113.33,113.34,127572.0,86.1058,86.1058,85.992,85.9996,127572.0
2017-08-21 09:30:00,113.34,113.54,113.17,113.24,31214.0,85.9996,86.1513,85.8706,85.9237,31214.0
2017-08-21 09:35:00,113.3,113.49,113.24,113.42,13499.0,85.9692,86.1134,85.9237,86.0603,13499.0
2017-08-21 09:40:00,113.47,113.57,113.43,113.47,8756.0,86.0982,86.1741,86.0678,86.0982,8756.0
2017-08-21 09:45:00,113.45,113.53,113.35,113.53,7168.0,86.083,86.1437,86.0071,86.1437,7168.0
2017-08-21 09:50:00,113.5,113.57,113.46,113.46,9037.0,86.121,86.1741,86.0906,86.0906,9037.0
2017-08-21 09:55:00,113.46,113.48,113.37,113.48,11876.0,86.0906,86.1058,86.0223,86.1058,11876.0
2017-08-21 10:00:00,113.48,113.48,113.2,113.28,15663.0,86.1058,86.1058,85.8933,85.954,15663.0
2017-08-21 10:05:00,113.3,113.39,113.18,113.34,14951.0,85.9692,86.0375,85.8782,85.9996,14951.0
2017-08-21 10:10:00,113.34,113.54,113.34,113.52,18622.0,85.9996,86.1513,85.9996,86.1361,18622.0
2017-08-21 10:15:00,113.54,113.57,113.44,113.57,12828.0,86.1513,86.1741,86.0754,86.1741,12828.0
2017-08-21 10:20:00,113.56,113.56,113.48,113.51,18622.0,86.1665,86.1665,86.1058,86.1286,18622.0
2017-08-21 10:25:00,113.5,113.71,113.49,113.69,14082.0,86.121,86.2803,86.1134,86.2651,14082.0
2017-08-21 10:30:00,113.71,113.86,113.68,113.76,14501.0,86.2803,86.3941,86.2575,86.3182,14501.0
2017-08-21 10:35:00,113.8,113.82,113.72,113.73,16465.0,86.3486,86.3638,86.2879,86.2955,16465.0
2017-08-21 10:40:00,113.72,113.92,113.71,113.8,11421.0,86.2879,86.4396,86.2803,86.3486,11421.0
2017-08-21 10:45:00,113.79,113.89,113.77,113.8,9014.0,86.341,86.4169,86.3258,86.3486,9014.0
2017-08-21 10:50:00,113.79,113.96,113.78,113.94,9486.0,86.341,86.47,86.3334,86.4548,9486.0
2017-08-21 10:55:00,113.93,114.0,113.91,113.99,16280.0,86.4472,86.5004,86.4321,86.4928,16280.0
2017-08-21 11:00:00,114.0,114.01,113.91,114.0,10545.0,86.5004,86.5079,86.4321,86.5004,10545.0
2017-08-21 11:05:00,114.01,114.05,113.99,114.01,16094.0,86.5079,86.5383,86.4928,86.5079,16094.0
2017-08-21 11:10:00,114.02,114.1,114.01,114.03,19378.0,86.5155,86.5762,86.5079,86.5231,19378.0
2017-08-21 11:15:00,114.01,114.01,113.89,113.92,7215.0,86.5079,86.5079,86.4169,86.4396,7215.0
2017-08-21 11:20:00,113.92,114.0,113.89,113.96,9597.0,86.4396,86.5004,86.4169,86.47,9597.0
2017-08-21 11:25:00,113.96,114.05,113.94,113.99,11246.0,86.47,86.5383,86.4548,86.4928,11246.0
2017-08-21 11:30:00,113.95,114.09,113.93,113.95,9833.0,86.4624,86.5686,86.4472,86.4624,9833.0
2017-08-21 11:35:00,113.93,113.95,113.85,113.92,5220.0,86.4472,86.4624,86.3865,86.4396,5220.0
2017-08-21 11:40:00,113.97,114.05,113.94,114.05,5967.0,86.4776,86.5383,86.4548,86.5383,5967.0
2017-08-21 11:45:00,114.05,114.06,113.91,113.92,7975.0,86.5383,86.5459,86.4321,86.4396,7975.0
2017-08-21 11:50:00,113.91,113.94,113.86,113.9,2616.0,86.4321,86.4548,86.3941,86.4245,2616.0
2017-08-21 11:55:00,113.9,113.92,113.83,113.84,12905.0,86.4245,86.4396,86.3714,86.3789,12905.0
2017-08-21 12:00:00,113.83,114.06,113.8,114.06,17440.0,86.3714,86.5459,86.3486,86.5459,17440.0
2017-08-21 12:05:00,114.07,114.2,114.07,114.15,12941.0,86.5535,86.6521,86.5535,86.6142,12941.0
2017-08-21 12:10:00,114.13,114.14,114.0,114.01,14116.0,86.599,86.6066,86.5004,86.5079,14116.0
2017-08-21 12:15:00,114.0,114.01,113.97,113.99,6301.0,86.5004,86.5079,86.4776,86.4928,6301.0
2017-08-21 12:20:00,113.99,114.03,113.97,114.02,6950.0,86.4928,86.5231,86.4776,86.5155,6950.0
2017-08-21 12:25:00,114.01,114.08,114.01,114.06,4544.0,86.5079,86.5611,86.5079,86.5459,4544.0
2017-08-21 12:30:00,114.07,114.13,114.04,114.13,5598.0,86.5535,86.599,86.5307,86.599,5598.0
2017-08-21 12:35:00,114.1,114.12,114.05,114.09,5469.0,86.5762,86.5914,86.5383,86.5686,5469.0
2017-08-21 12:40:00,114.07,114.12,114.04,114.08,6815.0,86.5535,86.5914,86.5307,86.5611,6815.0
2017-08-21 12:45:00,114.09,114.1,114.05,114.05,3253.0,86.5686,86.5762,86.5383,86.5383,3253.0
2017-08-21 12:50:00,114.05,114.11,114.03,114.09,7273.0,86.5383,86.5838,86.5231,86.5686,7273.0
2017-08-21 12:55:00,114.1,114.12,114.08,114.1,6757.0,86.5762,86.5914,86.5611,86.5762,6757.0
2017-08-21 13:00:00,114.11,114.2,114.1,114.15,14510.0,86.5838,86.6521,86.5762,86.6142,14510.0
2017-08-21 13:05:00,114.15,114.16,114.01,114.02,16725.0,86.6142,86.6218,86.5079,86.5155,16725.0
2017-08-21 13:10:00,114.05,114.06,114.02,114.03,5078.0,86.5383,86.5459,86.5155,86.5231,5078.0
2017-08-21 13:15:00,114.04,114.11,114.03,114.08,7985.0,86.5307,86.5838,86.5231,86.5611,7985.0
2017-08-21 13:20:00,114.08,114.1,114.08,114.09,4405.0,86.5611,86.5762,86.5611,86.5686,4405.0
2017-08-21 13:25:00,114.1,114.12,114.07,114.09,12838.0,86.5762,86.5914,86.5535,86.5686,12838.0
2017-08-21 13:30:00,114.08,114.13,114.05,114.05,9779.0,86.5611,86.599,86.5383,86.5383,9779.0
2017-08-21 13:35:00,114.05,114.12,114.04,114.11,25127.0,86.5383,86.5914,86.5307,86.5838,25127.0
2017-08-21 13:40:00,114.11,114.16,114.1,114.16,8438.0,86.5838,86.6218,86.5762,86.6218,8438.0
2017-08-21 13:45:00,114.15,114.19,114.12,114.12,7609.0,86.6142,86.6445,86.5914,86.5914,7609.0
2017-08-21 13:50:00,114.15,114.16,114.11,114.11,7077.0,86.6142,86.6218,86.5838,86.5838,7077.0
2017-08-21 13:55:00,114.11,114.13,114.07,114.12,12479.0,86.5838,86.599,86.5535,86.5914,12479.0
2017-08-21 14:00:00,114.12,114.14,114.04,114.04,57595.0,86.5914,86.6066,86.5307,86.5307,57595.0
2017-08-21 14:05:00,114.04,114.09,114.04,114.07,6080.0,86.5307,86.5686,86.5307,86.5535,6080.0
2017-08-21 14:10:00,114.08,114.09,114.03,114.03,6583.0,86.5611,86.5686,86.5231,86.5231,6583.0
2017-08-21 14:15:00,114.03,114.06,113.93,113.93,10496.0,86.5231,86.5459,86.4472,86.4472,10496.0
2017-08-21 14:20:00,113.93,113.93,113.88,113.9,9408.0,86.4472,86.4472,86.4093,86.4245,9408.0
2017-08-21 14:25:00,113.9,113.9,113.83,113.85,17729.0,86.4245,86.4245,86.3714,86.3865,17729.0
2017-08-21 14:30:00,113.85,113.87,113.82,113.82,9762.0,86.3865,86.4017,86.3638,86.3638,9762.0
2017-08-21 14:35:00,113.83,113.84,113.8,113.81,7776.0,86.3714,86.3789,86.3486,86.3562,7776.0
2017-08-21 14:40:00,113.81,113.84,113.72,113.76,16586.0,86.3562,86.3789,86.2879,86.3182,16586.0
2017-08-21 14:45:00,113.78,113.82,113.78,113.81,9057.0,86.3334,86.3638,86.3334,86.3562,9057.0
2017-08-21 14:50:00,113.81,113.84,113.8,113.81,8510.0,86.3562,86.3789,86.3486,86.3562,8510.0
2017-08-21 14:55:00,113.81,113.83,113.76,113.77,9289.0,86.3562,86.3714,86.3182,86.3258,9289.0
2017-08-21 15:00:00,113.77,113.78,113.72,113.76,11711.0,86.3258,86.3334,86.2879,86.3182,11711.0
2017-08-21 15:05:00,113.77,113.8,113.77,113.79,8137.0,86.3258,86.3486,86.3258,86.341,8137.0
2017-08-21 15:10:00,113.79,113.8,113.68,113.7,13591.0,86.341,86.3486,86.2575,86.2727,13591.0
2017-08-21 15:15:00,113.7,113.72,113.67,113.7,13149.0,86.2727,86.2879,86.25,86.2727,13149.0
2017-08-21 15:20:00,113.69,113.85,113.69,113.82,15407.0,86.2651,86.3865,86.2651,86.3638,15407.0
2017-08-21 15:25:00,113.82,113.87,113.78,113.86,15436.0,86.3638,86.4017,86.3334,86.3941,15436.0
2017-08-21 15:30:00,113.87,113.93,113.85,113.89,22118.0,86.4017,86.4472,86.3865,86.4169,22118.0
2017-08-21 15:35:00,113.91,113.96,113.89,113.96,21335.0,86.4321,86.47,86.4169,86.47,21335.0
2017-08-21 15:40:00,113.95,113.98,113.89,113.98,27833.0,86.4624,86.4852,86.4169,86.4852,27833.0
2017-08-21 15:45:00,113.98,113.99,113.93,113.97,25560.0,86.4852,86.4928,86.4472,86.4776,25560.0
2017-08-21 15:50:00,113.98,114.0,113.95,114.0,32251.0,86.4852,86.5004,86.4624,86.5004,32251.0
2017-08-21 15:55:00,113.98,113.99,113.81,113.84,92496.0,86.4852,86.4928,86.3562,86.3789,92496.0
2017-08-22 09:30:00,114.0,114.28,113.84,114.22,17935.0,86.5004,86.7128,86.3789,86.6673,17935.0
2017-08-22 09:35:00,114.3,114.39,114.2,114.38,8776.0,86.728,86.7963,86.6521,86.7887,8776.0
2017-08-22 09:40:00,114.39,114.4,114.35,114.37,2952.0,86.7963,86.8039,86.7659,86.7811,2952.0
2017-08-22 09:45:00,114.37,114.38,114.26,114.26,6095.0,86.7811,86.7887,86.6976,86.6976,6095.0
2017-08-22 09:50:00,114.23,114.41,114.22,114.39,6500.0,86.6749,86.8114,86.6673,86.7963,6500.0
2017-08-22 09:55:00,114.4,114.4,114.31,114.31,2693.0,86.8039,86.8039,86.7356,86.7356,2693.0
2017-08-22 10:00:00,114.33,114.35,114.23,114.27,31616.0,86.7507,86.7659,86.6749,86.7052,31616.0
2017-08-22 10:05:00,114.29,114.42,114.28,114.39,10105.0,86.7204,86.819,86.7128,86.7963,10105.0
2017-08-22 10:10:00,114.39,114.39,114.24,114.24,11872.0,86.7963,86.7963,86.6825,86.6825,11872.0
2017-08-22 10:15:00,114.26,114.26,114.16,114.21,16305.0,86.6976,86.6976,86.6218,86.6597,16305.0
2017-08-22 10:20:00,114.23,114.29,114.19,114.21,11425.0,86.6749,86.7204,86.6445,86.6597,11425.0
2017-08-22 10:25:00,114.2,114.21,114.1,114.12,16798.0,86.6521,86.6597,86.5762,86.5914,16798.0
2017-08-22 10:30:00,114.13,114.16,114.09,114.1,9530.0,86.599,86.6218,86.5686,86.5762,9530.0
2017-08-22 10:35:00,114.1,114.17,114.06,114.16,9239.0,86.5762,86.6293,86.5459,86.6218,9239.0
2017-08-22 10:40:00,114.17,114.18,114.11,114.14,11247.0,86.6293,86.6369,86.5838,86.6066,11247.0
2017-08-22 10:45:00,114.14,114.16,114.1,114.11,14904.0,86.6066,86.6218,86.5762,86.5838,14904.0
2017-08-22 10:50:00,114.12,114.14,114.11,114.12,12174.0,86.5914,86.6066,86.5838,86.5914,12174.0
2017-08-22 10:55:00,114.13,114.13,114.06,114.08,12534.0,86.599,86.599,86.5459,86.5611,12534.0
2017-08-22 11:00:00,114.1,114.17,114.1,114.11,20287.0,86.5762,86.6293,86.5762,86.5838,20287.0
2017-08-22 11:05:00,114.11,114.12,114.06,114.11,13475.0,86.5838,86.5914,86.5459,86.5838,13475.0
2017-08-22 11:10:00,114.1,114.11,114.01,114.03,17552.0,86.5762,86.5838,86.5079,86.5231,17552.0
2017-08-22 11:15:00,114.03,114.12,113.98,113.99,43973.0,86.5231,86.5914,86.4852,86.4928,43973.0
2017-08-22 11:20:00,113.99,114.07,113.92,114.07,24747.0,86.4928,86.5535,86.4396,86.5535,24747.0
2017-08-22 11:25:00,114.06,114.08,114.0,114.01,17477.0,86.5459,86.5611,86.5004,86.5079,17477.0
2017-08-22 11:30:00,114.01,114.26,113.96,114.25,25601.0,86.5079,86.6976,86.47,86.69,25601.0
2017-08-22 11:35:00,114.27,114.47,114.27,114.47,14518.0,86.7052,86.857,86.7052,86.857,14518.0
2017-08-22 11:40:00,114.48,114.55,114.46,114.53,17270.0,86.8646,86.9177,86.8494,86.9025,17270.0
2017-08-22 11:45:00,114.54,114.57,114.48,114.48,11852.0,86.9101,86.9329,86.8646,86.8646,11852.0
2017-08-22 11:50:00,114.49,114.5,114.43,114.47,7119.0,86.8722,86.8797,86.8266,86.857,7119.0
2017-08-22 11:55:00,114.48,114.55,114.45,114.54,25073.0,86.8646,86.9177,86.8418,86.9101,25073.0
2017-08-22 12:00:00,114.54,114.56,114.46,114.47,9503.0,86.9101,86.9253,86.8494,86.857,9503.0
2017-08-22 12:05:00,114.47,114.48,114.4,114.45,7520.0,86.857,86.8646,86.8039,86.8418,7520.0
2017-08-22 12:10:00,114.47,114.52,114.4,114.52,11320.0,86.857,86.8949,86.8039,86.8949,11320.0
2017-08-22 12:15:00,114.53,114.57,114.52,114.57,5025.0,86.9025,86.9329,86.8949,86.9329,5025.0
2017-08-22 12:20:00,114.56,114.56,114.5,114.52,5739.0,86.9253,86.9253,86.8797,86.8949,5739.0
2017-08-22 12:25:00,114.52,114.53,114.5,114.53,5748.0,86.8949,86.9025,86.8797,86.9025,5748.0
2017-08-22 12:30:00,114.53,114.62,114.53,114.59,9150.0,86.9025,86.9708,86.9025,86.948,9150.0
2017-08-22 12:35:00,114.59,114.61,114.51,114.52,4502.0,86.948,86.9632,86.8873,86.8949,4502.0
2017-08-22 12:40:00,114.52,114.54,114.41,114.44,7384.0,86.8949,86.9101,86.8114,86.8342,7384.0
2017-08-22 12:45:00,114.45,114.45,114.37,114.44,9160.0,86.8418,86.8418,86.7811,86.8342,9160.0
2017-08-22 12:50:00,114.42,114.47,114.42,114.46,6609.0,86.819,86.857,86.819,86.8494,6609.0
2017-08-22 12:55:00,114.47,114.5,114.45,114.46,2896.0,86.857,86.8797,86.8418,86.8494,2896.0
2017-08-22 13:00:00,114.45,114.51,114.45,114.5,6400.0,86.8418,86.8873,86.8418,86.8797,6400.0
2017-08-22 13:05:00,114.51,114.51,114.48,114.49,4360.0,86.8873,86.8873,86.8646,86.8722,4360.0
2017-08-22 13:10:00,114.48,114.49,114.46,114.46,6285.0,86.8646,86.8722,86.8494,86.8494,6285.0
2017-08-22 13:15:00,114.45,114.45,114.4,114.44,6923.0,86.8418,86.8418,86.8039,86.8342,6923.0
2017-08-22 13:20:00,114.45,114.46,114.41,114.43,8540.0,86.8418,86.8494,86.8114,86.8266,8540.0
2017-08-22 13:25:00,114.41,114.46,114.41,114.45,4264.0,86.8114,86.8494,86.8114,86.8418,4264.0
2017-08-22 13:30:00,114.47,114.47,114.4,114.41,5783.0,86.857,86.857,86.8039,86.8114,5783.0
2017-08-22 13:35:00,114.42,114.5,114.41,114.5,5736.0,86.819,86.8797,86.8114,86.8797,5736.0
2017-08-22 13:40:00,114.49,114.49,114.43,114.44,5210.0,86.8722,86.8722,86.8266,86.8342,5210.0
2017-08-22 13:45:00,114.45,114.45,114.41,114.42,6811.0,86.8418,86.8418,86.8114,86.819,6811.0
2017-08-22 13:50:00,114.43,114.43,114.39,114.41,6056.0,86.8266,86.8266,86.7963,86.8114,6056.0
2017-08-22 13:55:00,114.41,114.44,114.4,114.41,7644.0,86.8114,86.8342,86.8039,86.8114,7644.0
2017-08-22 14:00:00,114.41,114.43,114.38,114.38,10376.0,86.8114,86.8266,86.7887,86.7887,10376.0
2017-08-22 14:05:00,114.39,114.39,114.33,114.38,10757.0,86.7963,86.7963,86.7507,86.7887,10757.0
2017-08-22 14:10:00,114.39,114.44,114.39,114.43,10220.0,86.7963,86.8342,86.7963,86.8266,10220.0
2017-08-22 14:15:00,114.43,114.52,114.42,114.52,12926.0,86.8266,86.8949,86.819,86.8949,12926.0
2017-08-22 14:20:00,114.51,114.67,114.51,114.66,13488.0,86.8873,87.0087,86.8873,87.0011,13488.0
2017-08-22 14:25:00,114.66,114.66,114.59,114.64,9439.0,87.0011,87.0011,86.948,86.986,9439.0
2017-08-22 14:30:00,114.65,114.73,114.62,114.7,12140.0,86.9936,87.0543,86.9708,87.0315,12140.0
2017-08-22 14:35:00,114.69,114.7,114.66,114.68,10505.0,87.0239,87.0315,87.0011,87.0163,10505.0
2017-08-22 14:40:00,114.68,114.7,114.63,114.68,12561.0,87.0163,87.0315,86.9784,87.0163,12561.0
2017-08-22 14:45:00,114.66,114.69,114.65,114.68,6471.0,87.0011,87.0239,86.9936,87.0163,6471.0
2017-08-22 14:50:00,114.67,114.67,114.59,114.66,9128.0,87.0087,87.0087,86.948,87.0011,9128.0
2017-08-22 14:55:00,114.67,114.67,114.59,114.61,7951.0,87.0087,87.0087,86.948,86.9632,7951.0
2017-08-22 15:00:00,114.61,114.63,114.59,114.62,14505.0,86.9632,86.9784,86.948,86.9708,14505.0
2017-08-22 15:05:00,114.62,114.65,114.56,114.65,13926.0,86.9708,86.9936,86.9253,86.9936,13926.0
2017-08-22 15:10:00,114.63,114.69,114.62,114.69,5951.0,86.9784,87.0239,86.9708,87.0239,5951.0
2017-08-22 15:15:00,114.67,114.7,114.63,114.66,11549.0,87.0087,87.0315,86.9784,87.0011,11549.0
2017-08-22 15:20:00,114.66,114.69,114.65,114.66,10149.0,87.0011,87.0239,86.9936,87.0011,10149.0
2017-08-22 15:25:00,114.66,114.72,114.65,114.72,13240.0,87.0011,87.0467,86.9936,87.0467,13240.0
2017-08-22 15:30:00,114.72,114.77,114.68,114.72,17563.0,87.0467,87.0846,87.0163,87.0467,17563.0
2017-08-22 15:35:00,114.72,114.75,114.72,114.73,17937.0,87.0467,87.0694,87.0467,87.0543,17937.0
2017-08-22 15:40:00,114.73,114.79,114.7,114.78,27264.0,87.0543,87.0998,87.0315,87.0922,27264.0
2017-08-22 15:45:00,114.77,114.84,114.73,114.74,41899.0,87.0846,87.1377,87.0543,87.0618,41899.0
2017-08-22 15:50:00,114.74,114.76,114.7,114.71,35257.0,87.0618,87.077,87.0315,87.0391,35257.0
2017-08-22 15:55:00,114.71,114.72,114.56,114.6,142236.0,87.0391,87.0467,86.9253,86.9556,142236.0
2017-08-23 09:30:00,114.27,114.27,113.66,113.66,43301.0,86.7052,86.7052,86.2424,86.2424,43301.0
2017-08-23 09:35:00,113.73,114.01,113.73,113.97,11434.0,86.2955,86.5079,86.2955,86.4776,11434.0
2017-08-23 09:40:00,113.96,114.12,113.9,113.99,14433.0,86.47,86.5914,86.4245,86.4928,14433.0
2017-08-23 09:45:00,113.99,114.04,113.73,113.74,12582.0,86.4928,86.5307,86.2955,86.3031,12582.0
2017-08-23 09:50:00,113.76,113.78,113.62,113.73,13713.0,86.3182,86.3334,86.212,86.2955,13713.0
2017-08-23 09:55:00,113.76,113.86,113.69,113.77,13428.0,86.3182,86.3941,86.2651,86.3258,13428.0
2017-08-23 10:00:00,113.76,113.82,113.69,113.78,20497.0,86.3182,86.3638,86.2651,86.3334,20497.0
2017-08-23 10:05:00,113.79,113.86,113.64,113.73,12127.0,86.341,86.3941,86.2272,86.2955,12127.0
2017-08-23 10:10:00,113.75,113.82,113.7,113.77,8310.0,86.3107,86.3638,86.2727,86.3258,8310.0
2017-08-23 10:15:00,113.79,113.8,113.62,113.77,20032.0,86.341,86.3486,86.212,86.3258,20032.0
2017-08-23 10:20:00,113.8,113.81,113.71,113.77,7527.0,86.3486,86.3562,86.2803,86.3258,7527.0
2017-08-23 10:25:00,113.77,113.77,113.66,113.68,5855.0,86.3258,86.3258,86.2424,86.2575,5855.0
2017-08-23 10:30:00,113.7,113.71,113.62,113.66,11683.0,86.2727,86.2803,86.212,86.2424,11683.0
2017-08-23 10:35:00,113.68,113.69,113.62,113.65,6627.0,86.2575,86.2651,86.212,86.2348,6627.0
2017-08-23 10:40:00,113.65,113.65,113.61,113.61,9117.0,86.2348,86.2348,86.2044,86.2044,9117.0
2017-08-23 10:45:00,113.61,113.68,113.6,113.62,13902.0,86.2044,86.2575,86.1968,86.212,13902.0
2017-08-23 10:50:00,113.62,113.62,113.54,113.54,15507.0,86.212,86.212,86.1513,86.1513,15507.0
2017-08-23 10:55:00,113.54,113.54,113.43,113.44,12045.0,86.1513,86.1513,86.0678,86.0754,12045.0
2017-08-23 11:00:00,113.44,113.48,113.4,113.48,13161.0,86.0754,86.1058,86.0451,86.1058,13161.0
2017-08-23 11:05:00,113.48,113.5,113.29,113.3,14501.0,86.1058,86.121,85.9616,85.9692,14501.0
2017-08-23 11:10:00,113.31,113.35,113.27,113.31,14836.0,85.9768,86.0071,85.9464,85.9768,14836.0
2017-08-23 11:15:00,113.31,113.4,113.29,113.39,10914.0,85.9768,86.0451,85.9616,86.0375,10914.0
2017-08-23 11:20:00,113.4,113.45,113.39,113.4,8243.0,86.0451,86.083,86.0375,86.0451,8243.0
2017-08-23 11:25:00,113.4,113.44,113.36,113.43,15894.0,86.0451,86.0754,86.0147,86.0678,15894.0
2017-08-23 11:30:00,113.45,113.5,113.44,113.5,13425.0,86.083,86.121,86.0754,86.121,13425.0
2017-08-23 11:35:00,113.48,113.48,113.26,113.34,15787.0,86.1058,86.1058,85.9389,85.9996,15787.0
2017-08-23 11:40:00,113.36,113.44,113.36,113.42,5970.0,86.0147,86.0754,86.0147,86.0603,5970.0
2017-08-23 11:45:00,113.44,113.44,113.37,113.4,9818.0,86.0754,86.0754,86.0223,86.0451,9818.0
2017-08-23 11:50:00,113.41,113.42,113.38,113.4,5440.0,86.0527,86.0603,86.0299,86.0451,5440.0
2017-08-23 11:55:00,113.4,113.41,113.35,113.36,8982.0,86.0451,86.0527,86.0071,86.0147,8982.0
2017-08-23 12:00:00,113.37,113.49,113.35,113.48,9474.0,86.0223,86.1134,86.0071,86.1058,9474.0
2017-08-23 12:05:00,113.48,113.59,113.44,113.57,9325.0,86.1058,86.1893,86.0754,86.1741,9325.0
2017-08-23 12:10:00,113.59,113.59,113.56,113.57,5632.0,86.1893,86.1893,86.1665,86.1741,5632.0
2017-08-23 12:15:00,113.57,113.58,113.56,113.56,3223.0,86.1741,86.1817,86.1665,86.1665,3223.0
2017-08-23 12:20:00,113.56,113.61,113.52,113.54,9487.0,86.1665,86.2044,86.1361,86.1513,9487.0
2017-08-23 12:25:00,113.53,113.54,113.47,113.5,3553.0,86.1437,86.1513,86.0982,86.121,3553.0
2017-08-23 12:30:00,113.51,113.53,113.51,113.53,5999.0,86.1286,86.1437,86.1286,86.1437,5999.0
2017-08-23 12:35:00,113.54,113.54,113.5,113.54,7595.0,86.1513,86.1513,86.121,86.1513,7595.0
2017-08-23 12:40:00,113.54,113.58,113.52,113.56,6199.0,86.1513,86.1817,86.1361,86.1665,6199.0
2017-08-23 12:45:00,113.56,113.6,113.54,113.56,10873.0,86.1665,86.1968,86.1513,86.1665,10873.0
2017-08-23 12:50:00,113.57,113.6,113.57,113.57,10087.0,86.1741,86.1968,86.1741,86.1741,10087.0
2017-08-23 12:55:00,113.58,113.58,113.49,113.49,9720.0,86.1817,86.1817,86.1134,86.1134,9720.0
2017-08-23 13:00:00,113.5,113.6,113.47,113.58,12317.0,86.121,86.1968,86.0982,86.1817,12317.0
2017-08-23 13:05:00,113.58,113.64,113.58,113.63,10046.0,86.1817,86.2272,86.1817,86.2196,10046.0
2017-08-23 13:10:00,113.63,113.64,113.6,113.61,11555.0,86.2196,86.2272,86.1968,86.2044,11555.0
2017-08-23 13:15:00,113.61,113.61,113.51,113.56,15957.0,86.2044,86.2044,86.1286,86.1665,15957.0
2017-08-23 13:20:00,113.56,113.57,113.53,113.55,8703.0,86.1665,86.1741,86.1437,86.1589,8703.0
2017-08-23 13:25:00,113.56,113.58,113.51,113.57,18891.0,86.1665,86.1817,86.1286,86.1741,18891.0
2017-08-23 13:30:00,113.56,113.6,113.54,113.59,12859.0,86.1665,86.1968,86.1513,86.1893,12859.0
2017-08-23 13:35:00,113.59,113.61,113.57,113.57,9050.0,86.1893,86.2044,86.1741,86.1741,9050.0
2017-08-23 13:40:00,113.58,113.6,113.57,113.6,13162.0,86.1817,86.1968,86.1741,86.1968,13162.0
2017-08-23 13:45:00,113.6,113.6,113.57,113.59,13715.0,86.1968,86.1968,86.1741,86.1893,13715.0
2017-08-23 13:50:00,113.59,113.62,113.58,113.6,8699.0,86.1893,86.212,86.1817,86.1968,8699.0
2017-08-23 13:55:00,113.6,113.6,113.53,113.57,12417.0,86.1968,86.1968,86.1437,86.1741,12417.0
2017-08-23 14:00:00,113.57,113.63,113.56,113.6,19425.0,86.1741,86.2196,86.1665,86.1968,19425.0
2017-08-23 14:05:00,113.6,113.61,113.58,113.61,3354.0,86.1968,86.2044,86.1817,86.2044,3354.0
2017-08-23 14:10:00,113.61,113.71,113.61,113.66,19032.0,86.2044,86.2803,86.2044,86.2424,19032.0
2017-08-23 14:15:00,113.64,113.65,113.59,113.6,9243.0,86.2272,86.2348,86.1893,86.1968,9243.0
2017-08-23 14:20:00,113.62,113.7,113.6,113.65,11666.0,86.212,86.2727,86.1968,86.2348,11666.0
2017-08-23 14:25:00,113.64,113.64,113.55,113.57,7390.0,86.2272,86.2272,86.1589,86.1741,7390.0
2017-08-23 14:30:00,113.57,113.58,113.53,113.58,8875.0,86.1741,86.1817,86.1437,86.1817,8875.0
2017-08-23 14:35:00,113.58,113.64,113.55,113.61,16583.0,86.1817,86.2272,86.1589,86.2044,16583.0
2017-08-23 14:40:00,113.58,113.63,113.58,113.59,6823.0,86.1817,86.2196,86.1817,86.1893,6823.0
2017-08-23 14:45:00,113.58,113.65,113.57,113.65,18501.0,86.1817,86.2348,86.1741,86.2348,18501.0
2017-08-23 14:50:00,113.65,113.74,113.64,113.69,10137.0,86.2348,86.3031,86.2272,86.2651,10137.0
2017-08-23 14:55:00,113.69,113.72,113.68,113.7,8163.0,86.2651,86.2879,86.2575,86.2727,8163.0
2017-08-23 15:00:00,113.7,113.73,113.69,113.73,12073.0,86.2727,86.2955,86.2651,86.2955,12073.0
2017-08-23 15:05:00,113.73,113.77,113.69,113.7,35112.0,86.2955,86.3258,86.2651,86.2727,35112.0
2017-08-23 15:10:00,113.7,113.74,113.69,113.7,14770.0,86.2727,86.3031,86.2651,86.2727,14770.0
2017-08-23 15:15:00,113.7,113.71,113.69,113.7,10979.0,86.2727,86.2803,86.2651,86.2727,10979.0
2017-08-23 15:20:00,113.7,113.71,113.69,113.7,14600.0,86.2727,86.2803,86.2651,86.2727,14600.0
2017-08-23 15:25:00,113.71,113.73,113.69,113.7,17234.0,86.2803,86.2955,86.2651,86.2727,17234.0
2017-08-23 15:30:00,113.71,113.75,113.71,113.74,15978.0,86.2803,86.3107,86.2803,86.3031,15978.0
2017-08-23 15:35:00,113.75,113.76,113.71,113.73,29999.0,86.3107,86.3182,86.2803,86.2955,29999.0
2017-08-23 15:40:00,113.73,113.73,113.68,113.7,23257.0,86.2955,86.2955,86.2575,86.2727,23257.0
2017-08-23 15:45:00,113.69,113.69,113.64,113.64,28501.0,86.2651,86.2651,86.2272,86.2272,28501.0
2017-08-23 15:50:00,113.64,113.65,113.61,113.65,27236.0,86.2272,86.2348,86.2044,86.2348,27236.0
2017-08-23 15:55:00,113.64,113.65,113.54,113.54,97790.0,86.2272,86.2348,86.1513,86.1513,97790.0
2017-08-24 09:30:00,113.84,113.84,113.66,113.79,23360.0,86.3789,86.3789,86.2424,86.341,23360.0
2017-08-24 09:35:00,113.84,113.96,113.81,113.85,7519.0,86.3789,86.47,86.3562,86.3865,7519.0
2017-08-24 09:40:00,113.87,113.9,113.77,113.78,6775.0,86.4017,86.4245,86.3258,86.3334,6775.0
2017-08-24 09:45:00,113.77,113.79,113.65,113.68,10684.0,86.3258,86.341,86.2348,86.2575,10684.0
2017-08-24 09:50:00,113.65,113.66,113.46,113.65,7364.0,86.2348,86.2424,86.0906,86.2348,7364.0
2017-08-24 09:55:00,113.63,113.63,113.44,113.49,5680.0,86.2196,86.2196,86.0754,86.1134,5680.0
2017-08-24 10:00:00,113.5,113.56,113.48,113.51,4299.0,86.121,86.1665,86.1058,86.1286,4299.0
2017-08-24 10:05:00,113.52,113.67,113.48,113.51,11215.0,86.1361,86.25,86.1058,86.1286,11215.0
2017-08-24 10:10:00,113.5,113.65,113.5,113.65,9356.0,86.121,86.2348,86.121,86.2348,9356.0
2017-08-24 10:15:00,113.64,113.65,113.52,113.59,8296.0,86.2272,86.2348,86.1361,86.1893,8296.0
2017-08-24 10:20:00,113.61,113.7,113.59,113.69,14476.0,86.2044,86.2727,86.1893,86.2651,14476.0
2017-08-24 10:25:00,113.73,113.76,113.65,113.71,7706.0,86.2955,86.3182,86.2348,86.2803,7706.0
2017-08-24 10:30:00,113.73,113.81,113.73,113.81,3762.0,86.2955,86.3562,86.2955,86.3562,3762.0
2017-08-24 10:35:00,113.79,113.87,113.76,113.87,3707.0,86.341,86.4017,86.3182,86.4017,3707.0
2017-08-24 10:40:00,113.85,113.88,113.82,113.87,6335.0,86.3865,86.4093,86.3638,86.4017,6335.0
2017-08-24 10:45:00,113.83,113.88,113.68,113.68,9031.0,86.3714,86.4093,86.2575,86.2575,9031.0
2017-08-24 10:50:00,113.71,113.75,113.7,113.74,7398.0,86.2803,86.3107,86.2727,86.3031,7398.0
2017-08-24 10:55:00,113.74,113.84,113.7,113.7,7370.0,86.3031,86.3789,86.2727,86.2727,7370.0
2017-08-24 11:00:00,113.74,113.79,113.73,113.74,6130.0,86.3031,86.341,86.2955,86.3031,6130.0
2017-08-24 11:05:00,113.78,113.82,113.76,113.78,5953.0,86.3334,86.3638,86.3182,86.3334,5953.0
2017-08-24 11:10:00,113.78,113.79,113.66,113.66,5605.0,86.3334,86.341,86.2424,86.2424,5605.0
2017-08-24 11:15:00,113.64,113.66,113.57,113.57,9518.0,86.2272,86.2424,86.1741,86.1741,9518.0
2017-08-24 11:20:00,113.57,113.63,113.56,113.62,6567.0,86.1741,86.2196,86.1665,86.212,6567.0
2017-08-24 11:25:00,113.61,113.61,113.44,113.46,10353.0,86.2044,86.2044,86.0754,86.0906,10353.0
2017-08-24 11:30:00,113.44,113.48,113.41,113.41,4597.0,86.0754,86.1058,86.0527,86.0527,4597.0
2017-08-24 11:35:00,113.41,113.57,113.41,113.46,9702.0,86.0527,86.1741,86.0527,86.0906,9702.0
2017-08-24 11:40:00,113.46,113.56,113.46,113.54,3150.0,86.0906,86.1665,86.0906,86.1513,3150.0
2017-08-24 11:45:00,113.55,113.63,113.54,113.62,6078.0,86.1589,86.2196,86.1513,86.212,6078.0
2017-08-24 11:50:00,113.63,113.67,113.62,113.66,3060.0,86.2196,86.25,86.212,86.2424,3060.0
2017-08-24 11:55:00,113.66,113.7,113.6,113.66,8269.0,86.2424,86.2727,86.1968,86.2424,8269.0
2017-08-24 12:00:00,113.67,113.71,113.66,113.69,5053.0,86.25,86.2803,86.2424,86.2651,5053.0
2017-08-24 12:05:00,113.71,113.75,113.67,113.67,7450.0,86.2803,86.3107,86.25,86.25,7450.0
2017-08-24 12:10:00,113.67,113.72,113.65,113.65,5035.0,86.25,86.2879,86.2348,86.2348,5035.0
2017-08-24 12:15:00,113.65,113.69,113.62,113.68,3711.0,86.2348,86.2651,86.212,86.2575,3711.0
2017-08-24 12:20:00,113.67,113.67,113.63,113.63,3890.0,86.25,86.25,86.2196,86.2196,3890.0
2017-08-24 12:25:00,113.64,113.67,113.63,113.63,7650.0,86.2272,86.25,86.2196,86.2196,7650.0
2017-08-24 12:30:00,113.64,113.69,113.62,113.62,10776.0,86.2272,86.2651,86.212,86.212,10776.0
2017-08-24 12:35:00,113.61,113.64,113.56,113.6,11149.0,86.2044,86.2272,86.1665,86.1968,11149.0
2017-08-24 12:40:00,113.59,113.62,113.57,113.6,2400.0,86.1893,86.212,86.1741,86.1968,2400.0
2017-08-24 12:45:00,113.6,113.63,113.58,113.62,3951.0,86.1968,86.2196,86.1817,86.212,3951.0
2017-08-24 12:50:00,113.62,113.62,113.58,113.59,2967.0,86.212,86.212,86.1817,86.1893,2967.0
2017-08-24 12:55:00,113.59,113.6,113.56,113.57,4294.0,86.1893,86.1968,86.1665,86.1741,4294.0
2017-08-24 13:00:00,113.58,113.61,113.58,113.58,3375.0,86.1817,86.2044,86.1817,86.1817,3375.0
2017-08-24 13:05:00,113.59,113.61,113.58,113.61,5277.0,86.1893,86.2044,86.1817,86.2044,5277.0
2017-08-24 13:10:00,113.61,113.68,113.6,113.61,10616.0,86.2044,86.2575,86.1968,86.2044,10616.0
2017-08-24 13:15:00,113.62,113.71,113.61,113.69,7800.0,86.212,86.2803,86.2044,86.2651,7800.0
2017-08-24 13:20:00,113.7,113.74,113.7,113.73,4256.0,86.2727,86.3031,86.2727,86.2955,4256.0
2017-08-24 13:25:00,113.71,113.73,113.69,113.69,4987.0,86.2803,86.2955,86.2651,86.2651,4987.0
2017-08-24 13:30:00,113.68,113.68,113.64,113.66,3968.0,86.2575,86.2575,86.2272,86.2424,3968.0
2017-08-24 13:35:00,113.66,113.72,113.65,113.69,9896.0,86.2424,86.2879,86.2348,86.2651,9896.0
2017-08-24 13:40:00,113.69,113.7,113.66,113.66,7100.0,86.2651,86.2727,86.2424,86.2424,7100.0
2017-08-24 13:45:00,113.67,113.69,113.64,113.64,4122.0,86.25,86.2651,86.2272,86.2272,4122.0
2017-08-24 13:50:00,113.64,113.68,113.6,113.61,8754.0,86.2272,86.2575,86.1968,86.2044,8754.0
2017-08-24 13:55:00,113.6,113.62,113.56,113.56,6542.0,86.1968,86.212,86.1665,86.1665,6542.0
2017-08-24 14:00:00,113.55,113.61,113.55,113.6,4826.0,86.1589,86.2044,86.1589,86.1968,4826.0
2017-08-24 14:05:00,113.6,113.6,113.48,113.5,11540.0,86.1968,86.1968,86.1058,86.121,11540.0
2017-08-24 14:10:00,113.53,113.54,113.46,113.48,5978.0,86.1437,86.1513,86.0906,86.1058,5978.0
2017-08-24 14:15:00,113.51,113.55,113.49,113.51,5645.0,86.1286,86.1589,86.1134,86.1286,5645.0
2017-08-24 14:20:00,113.51,113.52,113.46,113.47,12318.0,86.1286,86.1361,86.0906,86.0982,12318.0
2017-08-24 14:25:00,113.48,113.49,113.39,113.4,20162.0,86.1058,86.1134,86.0375,86.0451,20162.0
2017-08-24 14:30:00,113.39,113.42,113.37,113.4,9266.0,86.0375,86.0603,86.0223,86.0451,9266.0
2017-08-24 14:35:00,113.4,113.46,113.4,113.42,11292.0,86.0451,86.0906,86.0451,86.0603,11292.0
2017-08-24 14:40:00,113.4,113.47,113.4,113.46,5937.0,86.0451,86.0982,86.0451,86.0906,5937.0
2017-08-24 14:45:00,113.46,113.46,113.37,113.39,8458.0,86.0906,86.0906,86.0223,86.0375,8458.0
2017-08-24 14:50:00,113.38,113.46,113.38,113.41,6700.0,86.0299,86.0906,86.0299,86.0527,6700.0
2017-08-24 14:55:00,113.43,113.49,113.42,113.47,8833.0,86.0678,86.1134,86.0603,86.0982,8833.0
2017-08-24 15:00:00,113.47,113.47,113.38,113.41,16155.0,86.0982,86.0982,86.0299,86.0527,16155.0
2017-08-24 15:05:00,113.41,113.43,113.38,113.38,8720.0,86.0527,86.0678,86.0299,86.0299,8720.0
2017-08-24 15:10:00,113.37,113.42,113.37,113.4,9417.0,86.0223,86.0603,86.0223,86.0451,9417.0
2017-08-24 15:15:00,113.42,113.48,113.41,113.47,14399.0,86.0603,86.1058,86.0527,86.0982,14399.0
2017-08-24 15:20:00,113.47,113.54,113.44,113.51,7979.0,86.0982,86.1513,86.0754,86.1286,7979.0
2017-08-24 15:25:00,113.53,113.57,113.52,113.52,16488.0,86.1437,86.1741,86.1361,86.1361,16488.0
2017-08-24 15:30:00,113.54,113.54,113.5,113.5,21163.0,86.1513,86.1513,86.121,86.121,21163.0
2017-08-24 15:35:00,113.49,113.51,113.44,113.5,17132.0,86.1134,86.1286,86.0754,86.121,17132.0
2017-08-24 15:40:00,113.49,113.52,113.37,113.4,27801.0,86.1134,86.1361,86.0223,86.0451,27801.0
2017-08-24 15:45:00,113.41,113.43,113.27,113.28,37080.0,86.0527,86.0678,85.9464,85.954,37080.0
2017-08-24 15:50:00,113.27,113.37,113.24,113.37,43079.0,85.9464,86.0223,85.9237,86.0223,43079.0
2017-08-24 15:55:00,113.37,113.39,113.33,113.34,77701.0,86.0223,86.0375,85.992,85.9996,77701.0
2017-08-25 09:30:00,113.74,114.08,113.56,113.58,45453.0,86.3031,86.5611,86.1665,86.1817,45453.0
2017-08-25 09:35:00,113.71,113.85,113.53,113.83,13685.0,86.2803,86.3865,86.1437,86.3714,13685.0
2017-08-25 09:40:00,113.85,114.0,113.83,113.87,6859.0,86.3865,86.5004,86.3714,86.4017,6859.0
2017-08-25 09:45:00,113.92,114.02,113.87,114.0,9103.0,86.4396,86.5155,86.4017,86.5004,9103.0
2017-08-25 09:50:00,114.0,114.1,113.96,114.05,14538.0,86.5004,86.5762,86.47,86.5383,14538.0
2017-08-25 09:55:00,114.01,114.11,113.94,113.96,35449.0,86.5079,86.5838,86.4548,86.47,35449.0
2017-08-25 10:00:00,113.98,114.03,113.8,113.83,21588.0,86.4852,86.5231,86.3486,86.3714,21588.0
2017-08-25 10:05:00,113.83,113.94,113.79,113.84,23962.0,86.3714,86.4548,86.341,86.3789,23962.0
2017-08-25 10:10:00,113.86,113.86,113.68,113.77,12014.0,86.3941,86.3941,86.2575,86.3258,12014.0
2017-08-25 10:15:00,113.77,113.91,113.74,113.87,24818.0,86.3258,86.4321,86.3031,86.4017,24818.0
2017-08-25 10:20:00,113.87,113.91,113.79,113.8,16031.0,86.4017,86.4321,86.341,86.3486,16031.0
2017-08-25 10:25:00,113.79,113.82,113.75,113.8,14427.0,86.341,86.3638,86.3107,86.3486,14427.0
2017-08-25 10:30:00,113.81,113.82,113.66,113.66,10556.0,86.3562,86.3638,86.2424,86.2424,10556.0
2017-08-25 10:35:00,113.68,113.84,113.68,113.78,12402.0,86.2575,86.3789,86.2575,86.3334,12402.0
2017-08-25 10:40:00,113.78,113.8,113.72,113.72,16015.0,86.3334,86.3486,86.2879,86.2879,16015.0
2017-08-25 10:45:00,113.74,113.75,113.53,113.55,21882.0,86.3031,86.3107,86.1437,86.1589,21882.0
2017-08-25 10:50:00,113.56,113.62,113.53,113.55,17543.0,86.1665,86.212,86.1437,86.1589,17543.0
2017-08-25 10:55:00,113.55,113.68,113.52,113.65,16845.0,86.1589,86.2575,86.1361,86.2348,16845.0
2017-08-25 11:00:00,113.64,113.68,113.57,113.58,9739.0,86.2272,86.2575,86.1741,86.1817,9739.0
2017-08-25 11:05:00,113.56,113.65,113.53,113.65,8947.0,86.1665,86.2348,86.1437,86.2348,8947.0
2017-08-25 11:10:00,113.66,113.68,113.6,113.66,13009.0,86.2424,86.2575,86.1968,86.2424,13009.0
2017-08-25 11:15:00,113.66,113.67,113.58,113.58,21318.0,86.2424,86.25,86.1817,86.1817,21318.0
2017-08-25 11:20:00,113.58,113.64,113.52,113.52,16138.0,86.1817,86.2272,86.1361,86.1361,16138.0
2017-08-25 11:25:00,113.51,113.61,113.51,113.54,24286.0,86.1286,86.2044,86.1286,86.1513,24286.0
2017-08-25 11:30:00,113.55,113.6,113.45,113.5,15960.0,86.1589,86.1968,86.083,86.121,15960.0
2017-08-25 11:35:00,113.5,113.59,113.49,113.59,14057.0,86.121,86.1893,86.1134,86.1893,14057.0
2017-08-25 11:40:00,113.59,113.73,113.58,113.7,13947.0,86.1893,86.2955,86.1817,86.2727,13947.0
2017-08-25 11:45:00,113.7,113.72,113.65,113.67,13052.0,86.2727,86.2879,86.2348,86.25,13052.0
2017-08-25 11:50:00,113.67,113.68,113.6,113.64,10131.0,86.25,86.2575,86.1968,86.2272,10131.0
2017-08-25 11:55:00,113.61,113.61,113.55,113.55,11539.0,86.2044,86.2044,86.1589,86.1589,11539.0
2017-08-25 12:00:00,113.55,113.67,113.54,113.67,6600.0,86.1589,86.25,86.1513,86.25,6600.0
2017-08-25 12:05:00,113.66,113.74,113.64,113.72,9485.0,86.2424,86.3031,86.2272,86.2879,9485.0
2017-08-25 12:10:00,113.72,113.74,113.71,113.74,6733.0,86.2879,86.3031,86.2803,86.3031,6733.0
2017-08-25 12:15:00,113.73,113.73,113.65,113.72,9847.0,86.2955,86.2955,86.2348,86.2879,9847.0
2017-08-25 12:20:00,113.73,113.82,113.73,113.82,4465.0,86.2955,86.3638,86.2955,86.3638,4465.0
2017-08-25 12:25:00,113.81,113.82,113.75,113.75,4691.0,86.3562,86.3638,86.3107,86.3107,4691.0
2017-08-25 12:30:00,113.75,113.83,113.75,113.79,3430.0,86.3107,86.3714,86.3107,86.341,3430.0
2017-08-25 12:35:00,113.82,113.83,113.75,113.79,21345.0,86.3638,86.3714,86.3107,86.341,21345.0
2017-08-25 12:40:00,113.79,113.85,113.79,113.8,8985.0,86.341,86.3865,86.341,86.3486,8985.0
2017-08-25 12:45:00,113.79,113.81,113.77,113.79,12586.0,86.341,86.3562,86.3258,86.341,12586.0
2017-08-25 12:50:00,113.8,113.86,113.75,113.79,36656.0,86.3486,86.3941,86.3107,86.341,36656.0
2017-08-25 12:55:00,113.77,113.79,113.74,113.74,12793.0,86.3258,86.341,86.3031,86.3031,12793.0
2017-08-25 13:00:00,113.76,113.83,113.76,113.81,12307.0,86.3182,86.3714,86.3182,86.3562,12307.0
2017-08-25 13:05:00,113.82,113.87,113.8,113.84,7070.0,86.3638,86.4017,86.3486,86.3789,7070.0
2017-08-25 13:10:00,113.84,113.84,113.8,113.8,3944.0,86.3789,86.3789,86.3486,86.3486,3944.0
2017-08-25 13:15:00,113.81,113.83,113.8,113.83,4006.0,86.3562,86.3714,86.3486,86.3714,4006.0
2017-08-25 13:20:00,113.82,113.9,113.81,113.85,8096.0,86.3638,86.4245,86.3562,86.3865,8096.0
2017-08-25 13:25:00,113.85,113.87,113.83,113.85,3826.0,86.3865,86.4017,86.3714,86.3865,3826.0
2017-08-25 13:30:00,113.87,113.9,113.86,113.9,3935.0,86.4017,86.4245,86.3941,86.4245,3935.0
2017-08-25 13:35:00,113.9,113.9,113.81,113.83,5924.0,86.4245,86.4245,86.3562,86.3714,5924.0
2017-08-25 13:40:00,113.82,113.86,113.82,113.84,4298.0,86.3638,86.3941,86.3638,86.3789,4298.0
2017-08-25 13:45:00,113.84,113.84,113.81,113.82,3742.0,86.3789,86.3789,86.3562,86.3638,3742.0
2017-08-25 13:50:00,113.81,113.83,113.8,113.8,10073.0,86.3562,86.3714,86.3486,86.3486,10073.0
2017-08-25 13:55:00,113.81,113.83,113.75,113.75,13640.0,86.3562,86.3714,86.3107,86.3107,13640.0
2017-08-25 14:00:00,113.77,113.88,113.77,113.86,15582.0,86.3258,86.4093,86.3258,86.3941,15582.0
2017-08-25 14:05:00,113.86,113.89,113.85,113.88,10299.0,86.3941,86.4169,86.3865,86.4093,10299.0
2017-08-25 14:10:00,113.88,113.91,113.82,113.83,13240.0,86.4093,86.4321,86.3638,86.3714,13240.0
2017-08-25 14:15:00,113.84,113.85,113.77,113.81,19087.0,86.3789,86.3865,86.3258,86.3562,19087.0
2017-08-25 14:20:00,113.81,113.86,113.78,113.84,22753.0,86.3562,86.3941,86.3334,86.3789,22753.0
2017-08-25 14:25:00,113.86,113.86,113.78,113.79,11352.0,86.3941,86.3941,86.3334,86.341,11352.0
2017-08-25 14:30:00,113.8,113.83,113.78,113.83,5017.0,86.3486,86.3714,86.3334,86.3714,5017.0
2017-08-25 14:35:00,113.84,113.85,113.81,113.85,7580.0,86.3789,86.3865,86.3562,86.3865,7580.0
2017-08-25 14:40:00,113.85,113.86,113.82,113.83,10064.0,86.3865,86.3941,86.3638,86.3714,10064.0
2017-08-25 14:45:00,113.83,113.84,113.81,113.84,9218.0,86.3714,86.3789,86.3562,86.3789,9218.0
2017-08-25 14:50:00,113.83,113.85,113.81,113.81,10320.0,86.3714,86.3865,86.3562,86.3562,10320.0
2017-08-25 14:55:00,113.82,113.84,113.79,113.79,15287.0,86.3638,86.3789,86.341,86.341,15287.0
2017-08-25 15:00:00,113.79,113.8,113.69,113.75,9211.0,86.341,86.3486,86.2651,86.3107,9211.0
2017-08-25 15:05:00,113.74,113.82,113.73,113.8,22252.0,86.3031,86.3638,86.2955,86.3486,22252.0
2017-08-25 15:10:00,113.8,113.86,113.73,113.75,24475.0,86.3486,86.3941,86.2955,86.3107,24475.0
2017-08-25 15:15:00,113.75,113.81,113.74,113.76,80668.0,86.3107,86.3562,86.3031,86.3182,80668.0
2017-08-25 15:20:00,113.77,113.77,113.7,113.73,14451.0,86.3258,86.3258,86.2727,86.2955,14451.0
2017-08-25 15:25:00,113.73,113.75,113.71,113.73,12297.0,86.2955,86.3107,86.2803,86.2955,12297.0
2017-08-25 15:30:00,113.74,113.74,113.69,113.7,16934.0,86.3031,86.3031,86.2651,86.2727,16934.0
2017-08-25 15:35:00,113.71,113.71,113.49,113.51,50365.0,86.2803,86.2803,86.1134,86.1286,50365.0
2017-08-25 15:40:00,113.52,113.63,113.49,113.55,28539.0,86.1361,86.2196,86.1134,86.1589,28539.0
2017-08-25 15:45:00,113.56,113.61,113.51,113.53,46368.0,86.1665,86.2044,86.1286,86.1437,46368.0
2017-08-25 15:50:00,113.55,113.61,113.51,113.54,40311.0,86.1589,86.2044,86.1286,86.1513,40311.0
2017-08-25 15:55:00,113.54,113.55,113.33,113.41,155497.0,86.1513,86.1589,85.992,86.0527,155497.0
2017-08-28 09:30:00,113.79,114.05,113.71,114.0,22996.0,86.341,86.5383,86.2803,86.5004,22996.0
2017-08-28 09:35:00,114.0,114.06,113.93,113.95,11736.0,86.5004,86.5459,86.4472,86.4624,11736.0
2017-08-28 09:40:00,113.9,113.96,113.89,113.89,10900.0,86.4245,86.47,86.4169,86.4169,10900.0
2017-08-28 09:45:00,113.92,113.93,113.84,113.88,11202.0,86.4396,86.4472,86.3789,86.4093,11202.0
2017-08-28 09:50:00,113.89,113.89,113.81,113.81,8298.0,86.4169,86.4169,86.3562,86.3562,8298.0
2017-08-28 09:55:00,113.8,113.87,113.78,113.87,7395.0,86.3486,86.4017,86.3334,86.4017,7395.0
2017-08-28 10:00:00,113.85,113.86,113.75,113.76,10240.0,86.3865,86.3941,86.3107,86.3182,10240.0
2017-08-28 10:05:00,113.77,113.77,113.72,113.75,10908.0,86.3258,86.3258,86.2879,86.3107,10908.0
2017-08-28 10:10:00,113.74,113.86,113.74,113.8,10106.0,86.3031,86.3941,86.3031,86.3486,10106.0
2017-08-28 10:15:00,113.81,113.92,113.8,113.9,10341.0,86.3562,86.4396,86.3486,86.4245,10341.0
2017-08-28 10:20:00,113.88,113.89,113.79,113.84,11825.0,86.4093,86.4169,86.341,86.3789,11825.0
2017-08-28 10:25:00,113.81,113.83,113.68,113.7,13223.0,86.3562,86.3714,86.2575,86.2727,13223.0
2017-08-28 10:30:00,113.69,113.73,113.66,113.72,11273.0,86.2651,86.2955,86.2424,86.2879,11273.0
2017-08-28 10:35:00,113.73,113.77,113.71,113.71,6546.0,86.2955,86.3258,86.2803,86.2803,6546.0
2017-08-28 10:40:00,113.7,113.7,113.59,113.63,11829.0,86.2727,86.2727,86.1893,86.2196,11829.0
2017-08-28 10:45:00,113.64,113.67,113.63,113.65,8516.0,86.2272,86.25,86.2196,86.2348,8516.0
2017-08-28 10:50:00,113.66,113.75,113.66,113.72,12578.0,86.2424,86.3107,86.2424,86.2879,12578.0
2017-08-28 10:55:00,113.71,113.74,113.71,113.73,6359.0,86.2803,86.3031,86.2803,86.2955,6359.0
2017-08-28 11:00:00,113.72,113.8,113.69,113.69,14122.0,86.2879,86.3486,86.2651,86.2651,14122.0
2017-08-28 11:05:00,113.68,113.73,113.64,113.71,13065.0,86.2575,86.2955,86.2272,86.2803,13065.0
2017-08-28 11:10:00,113.72,113.78,113.67,113.78,6902.0,86.2879,86.3334,86.25,86.3334,6902.0
2017-08-28 11:15:00,113.79,113.81,113.74,113.78,7636.0,86.341,86.3562,86.3031,86.3334,7636.0
2017-08-28 11:20:00,113.79,113.82,113.79,113.8,7242.0,86.341,86.3638,86.341,86.3486,7242.0
2017-08-28 11:25:00,113.81,113.81,113.74,113.75,6949.0,86.3562,86.3562,86.3031,86.3107,6949.0
2017-08-28 11:30:00,113.74,113.76,113.68,113.71,12596.0,86.3031,86.3182,86.2575,86.2803,12596.0
2017-08-28 11:35:00,113.73,113.76,113.69,113.76,5617.0,86.2955,86.3182,86.2651,86.3182,5617.0
2017-08-28 11:40:00,113.77,113.77,113.73,113.73,7517.0,86.3258,86.3258,86.2955,86.2955,7517.0
2017-08-28 11:45:00,113.73,113.8,113.73,113.8,12538.0,86.2955,86.3486,86.2955,86.3486,12538.0
2017-08-28 11:50:00,113.8,113.9,113.79,113.89,96805.0,86.3486,86.4245,86.341,86.4169,96805.0
2017-08-28 11:55:00,113.88,113.96,113.88,113.93,6348.0,86.4093,86.47,86.4093,86.4472,6348.0
2017-08-28 12:00:00,113.93,113.93,113.89,113.89,3423.0,86.4472,86.4472,86.4169,86.4169,3423.0
2017-08-28 12:05:00,113.9,113.96,113.9,113.92,6644.0,86.4245,86.47,86.4245,86.4396,6644.0
2017-08-28 12:10:00,113.92,113.92,113.78,113.8,12149.0,86.4396,86.4396,86.3334,86.3486,12149.0
2017-08-28 12:15:00,113.8,113.8,113.79,113.8,3861.0,86.3486,86.3486,86.341,86.3486,3861.0
2017-08-28 12:20:00,113.8,113.81,113.68,113.7,10671.0,86.3486,86.3562,86.2575,86.2727,10671.0
2017-08-28 12:25:00,113.7,113.76,113.7,113.75,4682.0,86.2727,86.3182,86.2727,86.3107,4682.0
2017-08-28 12:30:00,113.75,113.77,113.75,113.76,2700.0,86.3107,86.3258,86.3107,86.3182,2700.0
2017-08-28 12:35:00,113.76,113.77,113.66,113.67,7335.0,86.3182,86.3258,86.2424,86.25,7335.0
2017-08-28 12:40:00,113.7,113.77,113.67,113.77,13368.0,86.2727,86.3258,86.25,86.3258,13368.0
2017-08-28 12:45:00,113.78,113.81,113.76,113.8,5374.0,86.3334,86.3562,86.3182,86.3486,5374.0
2017-08-28 12:50:00,113.8,113.83,113.76,113.83,4813.0,86.3486,86.3714,86.3182,86.3714,4813.0
2017-08-28 12:55:00,113.83,113.87,113.83,113.87,6852.0,86.3714,86.4017,86.3714,86.4017,6852.0
2017-08-28 13:00:00,113.89,113.95,113.87,113.93,10503.0,86.4169,86.4624,86.4017,86.4472,10503.0
2017-08-28 13:05:00,113.94,113.98,113.94,113.96,5662.0,86.4548,86.4852,86.4548,86.47,5662.0
2017-08-28 13:10:00,113.96,113.99,113.94,113.96,7367.0,86.47,86.4928,86.4548,86.47,7367.0
2017-08-28 13:15:00,113.95,113.97,113.95,113.97,4600.0,86.4624,86.4776,86.4624,86.4776,4600.0
2017-08-28 13:20:00,113.98,114.02,113.98,114.0,17304.0,86.4852,86.5155,86.4852,86.5004,17304.0
2017-08-28 13:25:00,113.99,113.99,113.92,113.93,19488.0,86.4928,86.4928,86.4396,86.4472,19488.0
2017-08-28 13:30:00,113.93,113.93,113.88,113.89,6157.0,86.4472,86.4472,86.4093,86.4169,6157.0
2017-08-28 13:35:00,113.89,113.9,113.87,113.9,9804.0,86.4169,86.4245,86.4017,86.4245,9804.0
2017-08-28 13:40:00,113.9,113.94,113.89,113.93,11698.0,86.4245,86.4548,86.4169,86.4472,11698.0
2017-08-28 13:45:00,113.93,113.96,113.93,113.95,4795.0,86.4472,86.47,86.4472,86.4624,4795.0
2017-08-28 13:50:00,113.95,113.98,113.93,113.97,7454.0,86.4624,86.4852,86.4472,86.4776,7454.0
2017-08-28 13:55:00,113.97,113.98,113.9,113.98,13396.0,86.4776,86.4852,86.4245,86.4852,13396.0
2017-08-28 14:00:00,113.97,113.99,113.95,113.98,9092.0,86.4776,86.4928,86.4624,86.4852,9092.0
2017-08-28 14:05:00,113.97,113.97,113.93,113.94,15658.0,86.4776,86.4776,86.4472,86.4548,15658.0
2017-08-28 14:10:00,113.94,113.96,113.93,113.94,10496.0,86.4548,86.47,86.4472,86.4548,10496.0
2017-08-28 14:15:00,113.94,113.95,113.86,113.89,9002.0,86.4548,86.4624,86.3941,86.4169,9002.0
2017-08-28 14:20:00,113.89,113.91,113.83,113.88,8243.0,86.4169,86.4321,86.3714,86.4093,8243.0
2017-08-28 14:25:00,113.89,113.93,113.88,113.91,12177.0,86.4169,86.4472,86.4093,86.4321,12177.0
2017-08-28 14:30:00,113.91,113.93,113.89,113.92,9679.0,86.4321,86.4472,86.4169,86.4396,9679.0
2017-08-28 14:35:00,113.91,113.92,113.89,113.91,8858.0,86.4321,86.4396,86.4169,86.4321,8858.0
2017-08-28 14:40:00,113.91,113.92,113.83,113.86,14700.0,86.4321,86.4396,86.3714,86.3941,14700.0
2017-08-28 14:45:00,113.87,113.89,113.85,113.89,6165.0,86.4017,86.4169,86.3865,86.4169,6165.0
2017-08-28 14:50:00,113.89,113.93,113.88,113.91,8083.0,86.4169,86.4472,86.4093,86.4321,8083.0
2017-08-28 14:55:00,113.92,113.98,113.91,113.96,12219.0,86.4396,86.4852,86.4321,86.47,12219.0
2017-08-28 15:00:00,113.97,113.99,113.96,113.98,10271.0,86.4776,86.4928,86.47,86.4852,10271.0
2017-08-28 15:05:00,113.97,113.99,113.86,113.86,32799.0,86.4776,86.4928,86.3941,86.3941,32799.0
2017-08-28 15:10:00,113.87,113.87,113.75,113.76,30016.0,86.4017,86.4017,86.3107,86.3182,30016.0
2017-08-28 15:15:00,113.77,113.8,113.76,113.78,13065.0,86.3258,86.3486,86.3182,86.3334,13065.0
2017-08-28 15:20:00,113.78,113.84,113.78,113.84,10501.0,86.3334,86.3789,86.3334,86.3789,10501.0
2017-08-28 15:25:00,113.84,113.87,113.79,113.86,22200.0,86.3789,86.4017,86.341,86.3941,22200.0
2017-08-28 15:30:00,113.86,113.87,113.77,113.81,32795.0,86.3941,86.4017,86.3258,86.3562,32795.0
2017-08-28 15:35:00,113.81,113.85,113.74,113.81,28681.0,86.3562,86.3865,86.3031,86.3562,28681.0
2017-08-28 15:40:00,113.8,113.81,113.74,113.74,25545.0,86.3486,86.3562,86.3031,86.3031,25545.0
2017-08-28 15:45:00,113.74,113.74,113.65,113.66,44361.0,86.3031,86.3031,86.2348,86.2424,44361.0
2017-08-28 15:50:00,113.66,113.75,113.58,113.63,68527.0,86.2424,86.3107,86.1817,86.2196,68527.0
2017-08-28 15:55:00,113.62,113.79,113.62,113.77,127448.0,86.212,86.341,86.212,86.3258,127448.0
2017-08-29 09:30:00,113.55,113.55,112.96,112.98,40675.0,86.1589,86.1589,85.7112,85.7264,40675.0
2017-08-29 09:35:00,113.12,113.46,113.11,113.28,15607.0,85.8326,86.0906,85.825,85.954,15607.0
2017-08-29 09:40:00,113.25,113.58,113.23,113.5,18513.0,85.9313,86.1817,85.9161,86.121,18513.0
2017-08-29 09:45:00,113.54,113.71,113.52,113.52,23407.0,86.1513,86.2803,86.1361,86.1361,23407.0
2017-08-29 09:50:00,113.52,113.75,113.5,113.66,18411.0,86.1361,86.3107,86.121,86.2424,18411.0
2017-08-29 09:55:00,113.65,113.84,113.57,113.84,20042.0,86.2348,86.3789,86.1741,86.3789,20042.0
2017-08-29 10:00:00,113.83,113.88,113.73,113.82,13660.0,86.3714,86.4093,86.2955,86.3638,13660.0
2017-08-29 10:05:00,113.8,113.84,113.76,113.79,13156.0,86.3486,86.3789,86.3182,86.341,13156.0
2017-08-29 10:10:00,113.78,113.78,113.62,113.68,20285.0,86.3334,86.3334,86.212,86.2575,20285.0
2017-08-29 10:15:00,113.69,113.8,113.67,113.72,13395.0,86.2651,86.3486,86.25,86.2879,13395.0
2017-08-29 10:20:00,113.77,113.8,113.61,113.61,17549.0,86.3258,86.3486,86.2044,86.2044,17549.0
2017-08-29 10:25:00,113.6,113.66,113.56,113.66,21916.0,86.1968,86.2424,86.1665,86.2424,21916.0
2017-08-29 10:30:00,113.67,113.8,113.64,113.78,11514.0,86.25,86.3486,86.2272,86.3334,11514.0
2017-08-29 10:35:00,113.8,113.82,113.65,113.77,20775.0,86.3486,86.3638,86.2348,86.3258,20775.0
2017-08-29 10:40:00,113.78,114.08,113.76,114.08,14085.0,86.3334,86.5611,86.3182,86.5611,14085.0
2017-08-29 10:45:00,114.08,114.14,114.04,114.14,14956.0,86.5611,86.6066,86.5307,86.6066,14956.0
2017-08-29 10:50:00,114.14,114.23,114.07,114.09,18570.0,86.6066,86.6749,86.5535,86.5686,18570.0
2017-08-29 10:55:00,114.07,114.2,114.07,114.2,13753.0,86.5535,86.6521,86.5535,86.6521,13753.0
2017-08-29 11:00:00,114.2,114.22,114.14,114.19,12193.0,86.6521,86.6673,86.6066,86.6445,12193.0
2017-08-29 11:05:00,114.21,114.29,114.12,114.29,11329.0,86.6597,86.7204,86.5914,86.7204,11329.0
2017-08-29 11:10:00,114.3,114.32,114.24,114.25,15281.0,86.728,86.7432,86.6825,86.69,15281.0
2017-08-29 11:15:00,114.26,114.29,114.16,114.19,11210.0,86.6976,86.7204,86.6218,86.6445,11210.0
2017-08-29 11:20:00,114.21,114.27,114.16,114.17,12577.0,86.6597,86.7052,86.6218,86.6293,12577.0
2017-08-29 11:25:00,114.17,114.33,114.17,114.25,42863.0,86.6293,86.7507,86.6293,86.69,42863.0
2017-08-29 11:30:00,114.25,114.42,114.23,114.41,11049.0,86.69,86.819,86.6749,86.8114,11049.0
2017-08-29 11:35:00,114.43,114.59,114.41,114.58,12017.0,86.8266,86.948,86.8114,86.9404,12017.0
2017-08-29 11:40:00,114.59,114.72,114.56,114.68,22119.0,86.948,87.0467,86.9253,87.0163,22119.0
2017-08-29 11:45:00,114.68,114.68,114.5,114.5,12691.0,87.0163,87.0163,86.8797,86.8797,12691.0
2017-08-29 11:50:00,114.51,114.59,114.49,114.57,6399.0,86.8873,86.948,86.8722,86.9329,6399.0
2017-08-29 11:55:00,114.59,114.59,114.51,114.51,15829.0,86.948,86.948,86.8873,86.8873,15829.0
2017-08-29 12:00:00,114.49,114.53,114.4,114.44,7854.0,86.8722,86.9025,86.8039,86.8342,7854.0
2017-08-29 12:05:00,114.45,114.52,114.45,114.49,10878.0,86.8418,86.8949,86.8418,86.8722,10878.0
2017-08-29 12:10:00,114.49,114.55,114.44,114.45,12836.0,86.8722,86.9177,86.8342,86.8418,12836.0
2017-08-29 12:15:00,114.45,114.51,114.45,114.5,6581.0,86.8418,86.8873,86.8418,86.8797,6581.0
2017-08-29 12:20:00,114.51,114.56,114.5,114.51,7809.0,86.8873,86.9253,86.8797,86.8873,7809.0
2017-08-29 12:25:00,114.51,114.53,114.5,114.53,6600.0,86.8873,86.9025,86.8797,86.9025,6600.0
2017-08-29 12:30:00,114.54,114.55,114.47,114.5,13917.0,86.9101,86.9177,86.857,86.8797,13917.0
2017-08-29 12:35:00,114.52,114.55,114.49,114.55,7360.0,86.8949,86.9177,86.8722,86.9177,7360.0
2017-08-29 12:40:00,114.56,114.57,114.54,114.56,8218.0,86.9253,86.9329,86.9101,86.9253,8218.0
2017-08-29 12:45:00,114.56,114.62,114.56,114.62,8882.0,86.9253,86.9708,86.9253,86.9708,8882.0
2017-08-29 12:50:00,114.62,114.63,114.54,114.54,8459.0,86.9708,86.9784,86.9101,86.9101,8459.0
2017-08-29 12:55:00,114.54,114.57,114.49,114.49,7725.0,86.9101,86.9329,86.8722,86.8722,7725.0
2017-08-29 13:00:00,114.53,114.58,114.53,114.56,3662.0,86.9025,86.9404,86.9025,86.9253,3662.0
2017-08-29 13:05:00,114.56,114.59,114.56,114.58,13607.0,86.9253,86.948,86.9253,86.9404,13607.0
2017-08-29 13:10:00,114.56,114.57,114.54,114.55,8878.0,86.9253,86.9329,86.9101,86.9177,8878.0
2017-08-29 13:15:00,114.54,114.57,114.49,114.5,12538.0,86.9101,86.9329,86.8722,86.8797,12538.0
2017-08-29 13:20:00,114.5,114.53,114.48,114.53,9520.0,86.8797,86.9025,86.8646,86.9025,9520.0
2017-08-29 13:25:00,114.53,114.6,114.46,114.6,14691.0,86.9025,86.9556,86.8494,86.9556,14691.0
2017-08-29 13:30:00,114.6,114.67,114.6,114.66,13634.0,86.9556,87.0087,86.9556,87.0011,13634.0
2017-08-29 13:35:00,114.65,114.76,114.63,114.76,14658.0,86.9936,87.077,86.9784,87.077,14658.0
2017-08-29 13:40:00,114.77,114.83,114.72,114.74,17477.0,87.0846,87.1301,87.0467,87.0618,17477.0
2017-08-29 13:45:00,114.73,114.76,114.69,114.75,18659.0,87.0543,87.077,87.0239,87.0694,18659.0
2017-08-29 13:50:00,114.75,114.76,114.71,114.72,16912.0,87.0694,87.077,87.0391,87.0467,16912.0
2017-08-29 13:55:00,114.72,114.77,114.72,114.74,16212.0,87.0467,87.0846,87.0467,87.0618,16212.0
2017-08-29 14:00:00,114.73,114.81,114.72,114.8,18763.0,87.0543,87.115,87.0467,87.1074,18763.0
2017-08-29 14:05:00,114.81,114.81,114.77,114.8,13454.0,87.115,87.115,87.0846,87.1074,13454.0
2017-08-29 14:10:00,114.8,114.84,114.79,114.84,17518.0,87.1074,87.1377,87.0998,87.1377,17518.0
2017-08-29 14:15:00,114.84,114.87,114.82,114.82,25615.0,87.1377,87.1605,87.1225,87.1225,25615.0
2017-08-29 14:20:00,114.82,114.88,114.82,114.88,11721.0,87.1225,87.1681,87.1225,87.1681,11721.0
2017-08-29 14:25:00,114.88,114.92,114.85,114.85,19349.0,87.1681,87.1984,87.1453,87.1453,19349.0
2017-08-29 14:30:00,114.84,114.85,114.82,114.82,10693.0,87.1377,87.1453,87.1225,87.1225,10693.0
2017-08-29 14:35:00,114.83,114.93,114.82,114.91,14947.0,87.1301,87.206,87.1225,87.1908,14947.0
2017-08-29 14:40:00,114.91,115.0,114.91,114.99,102296.0,87.1908,87.2591,87.1908,87.2515,102296.0
2017-08-29 14:45:00,115.0,115.0,114.97,114.98,17236.0,87.2591,87.2591,87.2364,87.244,17236.0
2017-08-29 14:50:00,114.99,115.0,114.97,114.97,22683.0,87.2515,87.2591,87.2364,87.2364,22683.0
2017-08-29 14:55:00,114.98,115.0,114.98,115.0,13224.0,87.244,87.2591,87.244,87.2591,13224.0
2017-08-29 15:00:00,114.99,115.0,114.94,114.97,25764.0,87.2515,87.2591,87.2136,87.2364,25764.0
2017-08-29 15:05:00,114.96,114.97,114.89,114.91,28316.0,87.2288,87.2364,87.1757,87.1908,28316.0
2017-08-29 15:10:00,114.9,114.91,114.77,114.78,22764.0,87.1832,87.1908,87.0846,87.0922,22764.0
2017-08-29 15:15:00,114.77,114.86,114.76,114.85,16751.0,87.0846,87.1529,87.077,87.1453,16751.0
2017-08-29 15:20:00,114.84,114.93,114.84,114.91,23696.0,87.1377,87.206,87.1377,87.1908,23696.0
2017-08-29 15:25:00,114.91,114.91,114.83,114.87,20675.0,87.1908,87.1908,87.1301,87.1605,20675.0
2017-08-29 15:30:00,114.87,115.01,114.86,115.01,31749.0,87.1605,87.2667,87.1529,87.2667,31749.0
2017-08-29 15:35:00,115.01,115.01,114.91,114.93,57135.0,87.2667,87.2667,87.1908,87.206,57135.0
2017-08-29 15:40:00,114.92,114.98,114.91,114.91,27668.0,87.1984,87.244,87.1908,87.1908,27668.0
2017-08-29 15:45:00,114.91,114.92,114.82,114.83,69627.0,87.1908,87.1984,87.1225,87.1301,69627.0
2017-08-29 15:50:00,114.84,114.84,114.72,114.76,60718.0,87.1377,87.1377,87.0467,87.077,60718.0
2017-08-29 15:55:00,114.77,114.94,114.76,114.87,150029.0,87.0846,87.2136,87.077,87.1605,150029.0
2017-08-30 09:30:00,114.88,115.09,114.87,115.04,49867.0,87.1681,87.3274,87.1605,87.2895,49867.0
2017-08-30 09:35:00,115.0,115.24,115.0,115.19,12037.0,87.2591,87.4412,87.2591,87.4033,12037.0
2017-08-30 09:40:00,115.24,115.29,115.13,115.28,12652.0,87.4412,87.4792,87.3578,87.4716,12652.0
2017-08-30 09:45:00,115.23,115.3,115.22,115.28,13187.0,87.4336,87.4868,87.4261,87.4716,13187.0
2017-08-30 09:50:00,115.29,115.49,115.27,115.33,40907.0,87.4792,87.6309,87.464,87.5095,40907.0
2017-08-30 09:55:00,115.35,115.48,115.16,115.2,26192.0,87.5247,87.6233,87.3805,87.4109,26192.0
2017-08-30 10:00:00,115.16,115.2,115.07,115.12,27220.0,87.3805,87.4109,87.3122,87.3502,27220.0
2017-08-30 10:05:00,115.12,115.29,115.11,115.18,17846.0,87.3502,87.4792,87.3426,87.3957,17846.0
2017-08-30 10:10:00,115.18,115.2,115.13,115.17,19072.0,87.3957,87.4109,87.3578,87.3881,19072.0
2017-08-30 10:15:00,115.17,115.46,115.17,115.33,18923.0,87.3881,87.6082,87.3881,87.5095,18923.0
2017-08-30 10:20:00,115.31,115.42,115.24,115.37,17204.0,87.4943,87.5778,87.4412,87.5399,17204.0
2017-08-30 10:25:00,115.37,115.44,115.25,115.29,34596.0,87.5399,87.593,87.4488,87.4792,34596.0
2017-08-30 10:30:00,115.29,115.41,115.25,115.27,33035.0,87.4792,87.5702,87.4488,87.464,33035.0
2017-08-30 10:35:00,115.29,115.43,115.27,115.32,32055.0,87.4792,87.5854,87.464,87.5019,32055.0
2017-08-30 10:40:00,115.33,115.33,115.17,115.29,20142.0,87.5095,87.5095,87.3881,87.4792,20142.0
2017-08-30 10:45:00,115.31,115.42,115.29,115.42,10215.0,87.4943,87.5778,87.4792,87.5778,10215.0
2017-08-30 10:50:00,115.42,115.46,115.38,115.43,17291.0,87.5778,87.6082,87.5475,87.5854,17291.0
2017-08-30 10:55:00,115.4,115.41,115.36,115.4,17927.0,87.5626,87.5702,87.5323,87.5626,17927.0
2017-08-30 11:00:00,115.38,115.4,115.3,115.4,16944.0,87.5475,87.5626,87.4868,87.5626,16944.0
2017-08-30 11:05:00,115.39,115.5,115.39,115.48,21541.0,87.555,87.6385,87.555,87.6233,21541.0
2017-08-30 11:10:00,115.46,115.62,115.46,115.61,32716.0,87.6082,87.7296,87.6082,87.722,32716.0
2017-08-30 11:15:00,115.59,115.61,115.5,115.54,16825.0,87.7068,87.722,87.6385,87.6689,16825.0
2017-08-30 11:20:00,115.54,115.54,115.39,115.43,10853.0,87.6689,87.6689,87.555,87.5854,10853.0
2017-08-30 11:25:00,115.43,115.46,115.4,115.44,16342.0,87.5854,87.6082,87.5626,87.593,16342.0
2017-08-30 11:30:00,115.43,115.5,115.41,115.48,12565.0,87.5854,87.6385,87.5702,87.6233,12565.0
2017-08-30 11:35:00,115.49,115.58,115.48,115.57,13563.0,87.6309,87.6992,87.6233,87.6916,13563.0
2017-08-30 11:40:00,115.56,115.63,115.55,115.58,12753.0,87.684,87.7372,87.6765,87.6992,12753.0
2017-08-30 11:45:00,115.57,115.61,115.54,115.58,14486.0,87.6916,87.722,87.6689,87.6992,14486.0
2017-08-30 11:50:00,115.56,115.6,115.43,115.56,24014.0,87.684,87.7144,87.5854,87.684,24014.0
2017-08-30 11:55:00,115.56,115.61,115.45,115.58,28030.0,87.684,87.722,87.6006,87.6992,28030.0
2017-08-30 12:00:00,115.53,115.62,115.53,115.61,3924.0,87.6613,87.7296,87.6613,87.722,3924.0
2017-08-30 12:05:00,115.6,115.62,115.57,115.57,7248.0,87.7144,87.7296,87.6916,87.6916,7248.0
2017-08-30 12:10:00,115.57,115.59,115.5,115.58,6157.0,87.6916,87.7068,87.6385,87.6992,6157.0
2017-08-30 12:15:00,115.56,115.56,115.41,115.54,20037.0,87.684,87.684,87.5702,87.6689,20037.0
2017-08-30 12:20:00,115.51,115.54,115.42,115.47,8336.0,87.6461,87.6689,87.5778,87.6157,8336.0
2017-08-30 12:25:00,115.48,115.48,115.38,115.41,14431.0,87.6233,87.6233,87.5475,87.5702,14431.0
2017-08-30 12:30:00,115.39,115.4,115.37,115.39,4020.0,87.555,87.5626,87.5399,87.555,4020.0
2017-08-30 12:35:00,115.39,115.47,115.38,115.47,10942.0,87.555,87.6157,87.5475,87.6157,10942.0
2017-08-30 12:40:00,115.47,115.51,115.45,115.5,13924.0,87.6157,87.6461,87.6006,87.6385,13924.0
2017-08-30 12:45:00,115.51,115.57,115.5,115.55,12396.0,87.6461,87.6916,87.6385,87.6765,12396.0
2017-08-30 12:50:00,115.57,115.58,115.53,115.56,4184.0,87.6916,87.6992,87.6613,87.684,4184.0
2017-08-30 12:55:00,115.56,115.58,115.5,115.55,6706.0,87.684,87.6992,87.6385,87.6765,6706.0
2017-08-30 13:00:00,115.53,115.56,115.5,115.51,6717.0,87.6613,87.684,87.6385,87.6461,6717.0
2017-08-30 13:05:00,115.51,115.53,115.49,115.51,5915.0,87.6461,87.6613,87.6309,87.6461,5915.0
2017-08-30 13:10:00,115.5,115.53,115.48,115.49,5371.0,87.6385,87.6613,87.6233,87.6309,5371.0
2017-08-30 13:15:00,115.49,115.5,115.44,115.48,10545.0,87.6309,87.6385,87.593,87.6233,10545.0
2017-08-30 13:20:00,115.48,115.54,115.47,115.54,5488.0,87.6233,87.6689,87.6157,87.6689,5488.0
2017-08-30 13:25:00,115.53,115.59,115.52,115.54,11619.0,87.6613,87.7068,87.6537,87.6689,11619.0
2017-08-30 13:30:00,115.55,115.6,115.49,115.51,6972.0,87.6765,87.7144,87.6309,87.6461,6972.0
2017-08-30 13:35:00,115.49,115.52,115.45,115.46,8178.0,87.6309,87.6537,87.6006,87.6082,8178.0
2017-08-30 13:40:00,115.47,115.51,115.43,115.48,8107.0,87.6157,87.6461,87.5854,87.6233,8107.0
2017-08-30 13:45:00,115.5,115.53,115.47,115.52,3970.0,87.6385,87.6613,87.6157,87.6537,3970.0
2017-08-30 13:50:00,115.53,115.61,115.52,115.56,9006.0,87.6613,87.722,87.6537,87.684,9006.0
2017-08-30 13:55:00,115.57,115.61,115.53,115.58,7303.0,87.6916,87.722,87.6613,87.6992,7303.0
2017-08-30 14:00:00,115.58,115.59,115.53,115.58,8353.0,87.6992,87.7068,87.6613,87.6992,8353.0
2017-08-30 14:05:00,115.58,115.58,115.5,115.53,11879.0,87.6992,87.6992,87.6385,87.6613,11879.0
2017-08-30 14:10:00,115.53,115.57,115.43,115.44,14490.0,87.6613,87.6916,87.5854,87.593,14490.0
2017-08-30 14:15:00,115.45,115.46,115.4,115.42,11996.0,87.6006,87.6082,87.5626,87.5778,11996.0
2017-08-30 14:20:00,115.42,115.51,115.42,115.51,5492.0,87.5778,87.6461,87.5778,87.6461,5492.0
2017-08-30 14:25:00,115.5,115.59,115.48,115.58,6863.0,87.6385,87.7068,87.6233,87.6992,6863.0
2017-08-30 14:30:00,115.59,115.6,115.55,115.57,11037.0,87.7068,87.7144,87.6765,87.6916,11037.0
2017-08-30 14:35:00,115.57,115.62,115.54,115.62,10433.0,87.6916,87.7296,87.6689,87.7296,10433.0
2017-08-30 14:40:00,115.61,115.65,115.54,115.54,12890.0,87.722,87.7523,87.6689,87.6689,12890.0
2017-08-30 14:45:00,115.55,115.57,115.5,115.53,9863.0,87.6765,87.6916,87.6385,87.6613,9863.0
2017-08-30 14:50:00,115.53,115.55,115.46,115.48,8491.0,87.6613,87.6765,87.6082,87.6233,8491.0
2017-08-30 14:55:00,115.47,115.51,115.47,115.51,7687.0,87.6157,87.6461,87.6157,87.6461,7687.0
2017-08-30 15:00:00,115.5,115.51,115.37,115.4,15934.0,87.6385,87.6461,87.5399,87.5626,15934.0
2017-08-30 15:05:00,115.4,115.47,115.39,115.46,14964.0,87.5626,87.6157,87.555,87.6082,14964.0
2017-08-30 15:10:00,115.46,115.49,115.45,115.47,14071.0,87.6082,87.6309,87.6006,87.6157,14071.0
2017-08-30 15:15:00,115.46,115.49,115.42,115.43,21470.0,87.6082,87.6309,87.5778,87.5854,21470.0
2017-08-30 15:20:00,115.43,115.44,115.36,115.38,21761.0,87.5854,87.593,87.5323,87.5475,21761.0
2017-08-30 15:25:00,115.39,115.42,115.35,115.42,19564.0,87.555,87.5778,87.5247,87.5778,19564.0
2017-08-30 15:30:00,115.43,115.43,115.38,115.39,27115.0,87.5854,87.5854,87.5475,87.555,27115.0
2017-08-30 15:35:00,115.39,115.39,115.2,115.24,34674.0,87.555,87.555,87.4109,87.4412,34674.0
2017-08-30 15:40:00,115.23,115.24,114.97,115.02,54413.0,87.4336,87.4412,87.2364,87.2743,54413.0
2017-08-30 15:45:00,115.02,115.07,115.0,115.05,63598.0,87.2743,87.3122,87.2591,87.2971,63598.0
2017-08-30 15:50:00,115.05,115.08,114.99,114.99,63835.0,87.2971,87.3198,87.2515,87.2515,63835.0
2017-08-30 15:55:00,115.0,115.05,114.93,114.99,155190.0,87.2591,87.2971,87.206,87.2515,155190.0
2017-08-31 09:30:00,115.47,115.47,114.83,114.89,43927.0,87.6157,87.6157,87.1301,87.1757,43927.0
2017-08-31 09:35:00,114.89,115.32,114.89,115.19,45595.0,87.1757,87.5019,87.1757,87.4033,45595.0
2017-08-31 09:40:00,115.18,115.2,114.99,115.2,20759.0,87.3957,87.4109,87.2515,87.4109,20759.0
2017-08-31 09:45:00,115.18,115.23,115.02,115.16,25455.0,87.3957,87.4336,87.2743,87.3805,25455.0
2017-08-31 09:50:00,115.18,115.22,115.05,115.13,25979.0,87.3957,87.4261,87.2971,87.3578,25979.0
2017-08-31 09:55:00,115.13,115.24,115.08,115.09,22778.0,87.3578,87.4412,87.3198,87.3274,22778.0
2017-08-31 10:00:00,115.11,115.17,115.0,115.05,37880.0,87.3426,87.3881,87.2591,87.2971,37880.0
2017-08-31 10:05:00,115.05,115.07,114.96,114.96,26603.0,87.2971,87.3122,87.2288,87.2288,26603.0
2017-08-31 10:10:00,114.96,115.05,114.88,114.88,24364.0,87.2288,87.2971,87.1681,87.1681,24364.0
2017-08-31 10:15:00,114.89,114.91,114.78,114.82,22865.0,87.1757,87.1908,87.0922,87.1225,22865.0
2017-08-31 10:20:00,114.82,115.05,114.81,114.99,25390.0,87.1225,87.2971,87.115,87.2515,25390.0
2017-08-31 10:25:00,114.99,114.99,114.74,114.74,27821.0,87.2515,87.2515,87.0618,87.0618,27821.0
2017-08-31 10:30:00,114.73,114.86,114.72,114.85,25332.0,87.0543,87.1529,87.0467,87.1453,25332.0
2017-08-31 10:35:00,114.84,114.84,114.61,114.61,58010.0,87.1377,87.1377,86.9632,86.9632,58010.0
2017-08-31 10:40:00,114.61,114.65,114.51,114.53,32684.0,86.9632,86.9936,86.8873,86.9025,32684.0
2017-08-31 10:45:00,114.53,114.53,114.3,114.34,33263.0,86.9025,86.9025,86.728,86.7583,33263.0
2017-08-31 10:50:00,114.36,114.44,114.35,114.39,22914.0,86.7735,86.8342,86.7659,86.7963,22914.0
2017-08-31 10:55:00,114.39,114.39,114.23,114.26,32172.0,86.7963,86.7963,86.6749,86.6976,32172.0
2017-08-31 11:00:00,114.24,114.33,114.2,114.21,33278.0,86.6825,86.7507,86.6521,86.6597,33278.0
2017-08-31 11:05:00,114.21,114.25,114.08,114.12,76619.0,86.6597,86.69,86.5611,86.5914,76619.0
2017-08-31 11:10:00,114.11,114.22,114.1,114.21,24604.0,86.5838,86.6673,86.5762,86.6597,24604.0
2017-08-31 11:15:00,114.2,114.2,113.89,113.9,22586.0,86.6521,86.6521,86.4169,86.4245,22586.0
2017-08-31 11:20:00,113.91,114.06,113.89,114.05,20700.0,86.4321,86.5459,86.4169,86.5383,20700.0
2017-08-31 11:25:00,114.04,114.11,114.03,114.05,12862.0,86.5307,86.5838,86.5231,86.5383,12862.0
2017-08-31 11:30:00,114.05,114.11,113.95,114.0,16342.0,86.5383,86.5838,86.4624,86.5004,16342.0
2017-08-31 11:35:00,114.01,114.13,114.0,114.1,12646.0,86.5079,86.599,86.5004,86.5762,12646.0
2017-08-31 11:40:00,114.12,114.14,114.08,114.09,14985.0,86.5914,86.6066,86.5611,86.5686,14985.0
2017-08-31 11:45:00,114.1,114.19,114.1,114.15,14392.0,86.5762,86.6445,86.5762,86.6142,14392.0
2017-08-31 11:50:00,114.15,114.15,114.06,114.06,14981.0,86.6142,86.6142,86.5459,86.5459,14981.0
2017-08-31 11:55:00,114.06,114.06,113.98,114.0,14131.0,86.5459,86.5459,86.4852,86.5004,14131.0
2017-08-31 12:00:00,113.99,114.13,113.99,114.11,12915.0,86.4928,86.599,86.4928,86.5838,12915.0
2017-08-31 12:05:00,114.11,114.14,114.09,114.11,10028.0,86.5838,86.6066,86.5686,86.5838,10028.0
2017-08-31 12:10:00,114.11,114.12,114.01,114.04,14511.0,86.5838,86.5914,86.5079,86.5307,14511.0
2017-08-31 12:15:00,114.05,114.06,113.99,114.0,12684.0,86.5383,86.5459,86.4928,86.5004,12684.0
2017-08-31 12:20:00,114.0,114.1,113.99,114.09,7567.0,86.5004,86.5762,86.4928,86.5686,7567.0
2017-08-31 12:25:00,114.1,114.13,114.06,114.07,15743.0,86.5762,86.599,86.5459,86.5535,15743.0
2017-08-31 12:30:00,114.07,114.07,113.99,114.02,18680.0,86.5535,86.5535,86.4928,86.5155,18680.0
2017-08-31 12:35:00,114.04,114.07,114.04,114.05,14970.0,86.5307,86.5535,86.5307,86.5383,14970.0
2017-08-31 12:40:00,114.05,114.06,114.02,114.04,17290.0,86.5383,86.5459,86.5155,86.5307,17290.0
2017-08-31 12:45:00,114.04,114.06,114.02,114.02,20889.0,86.5307,86.5459,86.5155,86.5155,20889.0
2017-08-31 12:50:00,114.03,114.05,114.0,114.01,9491.0,86.5231,86.5383,86.5004,86.5079,9491.0
2017-08-31 12:55:00,114.0,114.02,113.99,114.0,13253.0,86.5004,86.5155,86.4928,86.5004,13253.0
2017-08-31 13:00:00,114.0,114.02,113.99,114.01,17068.0,86.5004,86.5155,86.4928,86.5079,17068.0
2017-08-31 13:05:00,114.02,114.04,114.0,114.01,11526.0,86.5155,86.5307,86.5004,86.5079,11526.0
2017-08-31 13:10:00,114.01,114.02,113.98,113.98,14906.0,86.5079,86.5155,86.4852,86.4852,14906.0
2017-08-31 13:15:00,113.99,114.0,113.97,113.98,13862.0,86.4928,86.5004,86.4776,86.4852,13862.0
2017-08-31 13:20:00,113.98,114.01,113.96,113.98,11472.0,86.4852,86.5079,86.47,86.4852,11472.0
2017-08-31 13:25:00,113.98,114.05,113.98,114.03,11082.0,86.4852,86.5383,86.4852,86.5231,11082.0
2017-08-31 13:30:00,114.04,114.05,113.93,113.97,18988.0,86.5307,86.5383,86.4472,86.4776,18988.0
2017-08-31 13:35:00,113.96,114.05,113.95,114.02,12721.0,86.47,86.5383,86.4624,86.5155,12721.0
2017-08-31 13:40:00,114.02,114.03,113.97,114.02,9064.0,86.5155,86.5231,86.4776,86.5155,9064.0
2017-08-31 13:45:00,114.02,114.02,113.94,113.94,10333.0,86.5155,86.5155,86.4548,86.4548,10333.0
2017-08-31 13:50:00,113.93,113.98,113.92,113.98,9262.0,86.4472,86.4852,86.4396,86.4852,9262.0
2017-08-31 13:55:00,113.97,113.98,113.93,113.98,12233.0,86.4776,86.4852,86.4472,86.4852,12233.0
2017-08-31 14:00:00,113.97,114.02,113.97,114.0,9839.0,86.4776,86.5155,86.4776,86.5004,9839.0
2017-08-31 14:05:00,114.02,114.02,113.98,113.99,20211.0,86.5155,86.5155,86.4852,86.4928,20211.0
2017-08-31 14:10:00,113.99,114.03,113.99,114.02,17248.0,86.4928,86.5231,86.4928,86.5155,17248.0
2017-08-31 14:15:00,114.03,114.04,114.01,114.01,17442.0,86.5231,86.5307,86.5079,86.5079,17442.0
2017-08-31 14:20:00,114.01,114.03,113.98,114.03,12240.0,86.5079,86.5231,86.4852,86.5231,12240.0
2017-08-31 14:25:00,114.04,114.12,114.03,114.12,10216.0,86.5307,86.5914,86.5231,86.5914,10216.0
2017-08-31 14:30:00,114.14,114.15,114.1,114.13,16942.0,86.6066,86.6142,86.5762,86.599,16942.0
2017-08-31 14:35:00,114.11,114.16,114.1,114.14,13283.0,86.5838,86.6218,86.5762,86.6066,13283.0
2017-08-31 14:40:00,114.14,114.15,114.12,114.15,10959.0,86.6066,86.6142,86.5914,86.6142,10959.0
2017-08-31 14:45:00,114.15,114.24,114.14,114.24,17405.0,86.6142,86.6825,86.6066,86.6825,17405.0
2017-08-31 14:50:00,114.23,114.28,114.2,114.26,9448.0,86.6749,86.7128,86.6521,86.6976,9448.0
2017-08-31 14:55:00,114.26,114.3,114.25,114.29,9018.0,86.6976,86.728,86.69,86.7204,9018.0
2017-08-31 15:00:00,114.28,114.28,114.22,114.24,17035.0,86.7128,86.7128,86.6673,86.6825,17035.0
2017-08-31 15:05:00,114.23,114.32,114.23,114.32,26440.0,86.6749,86.7432,86.6749,86.7432,26440.0
2017-08-31 15:10:00,114.29,114.31,114.25,114.3,23820.0,86.7204,86.7356,86.69,86.728,23820.0
2017-08-31 15:15:00,114.31,114.34,114.3,114.3,20938.0,86.7356,86.7583,86.728,86.728,20938.0
2017-08-31 15:20:00,114.3,114.32,114.28,114.32,24771.0,86.728,86.7432,86.7128,86.7432,24771.0
2017-08-31 15:25:00,114.32,114.38,114.3,114.36,26093.0,86.7432,86.7887,86.728,86.7735,26093.0
2017-08-31 15:30:00,114.35,114.43,114.34,114.43,31410.0,86.7659,86.8266,86.7583,86.8266,31410.0
2017-08-31 15:35:00,114.44,114.58,114.43,114.52,47201.0,86.8342,86.9404,86.8266,86.8949,47201.0
2017-08-31 15:40:00,114.53,114.54,114.49,114.51,38814.0,86.9025,86.9101,86.8722,86.8873,38814.0
2017-08-31 15:45:00,114.52,114.52,114.34,114.38,65745.0,86.8949,86.8949,86.7583,86.7887,65745.0
2017-08-31 15:50:00,114.37,114.43,114.35,114.41,65518.0,86.7811,86.8266,86.7659,86.8114,65518.0
2017-08-31 15:55:00,114.4,114.4,114.17,114.32,259027.0,86.8039,86.8039,86.6293,86.7432,259027.0
2017-09-01 09:30:00,114.72,114.9,114.5,114.81,33222.0,87.0467,87.1832,86.8797,87.115,33222.0
2017-09-01 09:35:00,114.83,114.84,114.7,114.84,6058.0,87.1301,87.1377,87.0315,87.1377,6058.0
2017-09-01 09:40:00,114.87,115.04,114.87,115.0,17448.0,87.1605,87.2895,87.1605,87.2591,17448.0
2017-09-01 09:45:00,115.03,115.04,114.91,114.93,9158.0,87.2819,87.2895,87.1908,87.206,9158.0
2017-09-01 09:50:00,114.96,114.98,114.71,114.71,8964.0,87.2288,87.244,87.0391,87.0391,8964.0
2017-09-01 09:55:00,114.72,114.93,114.67,114.89,12766.0,87.0467,87.206,87.0087,87.1757,12766.0
2017-09-01 10:00:00,114.89,114.92,114.6,114.67,14020.0,87.1757,87.1984,86.9556,87.0087,14020.0
2017-09-01 10:05:00,114.66,114.72,114.47,114.68,24541.0,87.0011,87.0467,86.857,87.0163,24541.0
2017-09-01 10:10:00,114.71,114.72,114.58,114.65,9616.0,87.0391,87.0467,86.9404,86.9936,9616.0
2017-09-01 10:15:00,114.64,114.72,114.49,114.69,12384.0,86.986,87.0467,86.8722,87.0239,12384.0
2017-09-01 10:20:00,114.7,114.74,114.66,114.7,9307.0,87.0315,87.0618,87.0011,87.0315,9307.0
2017-09-01 10:25:00,114.71,114.79,114.69,114.77,8973.0,87.0391,87.0998,87.0239,87.0846,8973.0
2017-09-01 10:30:00,114.79,114.82,114.65,114.67,14086.0,87.0998,87.1225,86.9936,87.0087,14086.0
2017-09-01 10:35:00,114.67,114.74,114.67,114.73,9193.0,87.0087,87.0618,87.0087,87.0543,9193.0
2017-09-01 10:40:00,114.7,114.71,114.6,114.61,10539.0,87.0315,87.0391,86.9556,86.9632,10539.0
2017-09-01 10:45:00,114.61,114.69,114.59,114.67,11953.0,86.9632,87.0239,86.948,87.0087,11953.0
2017-09-01 10:50:00,114.68,114.72,114.66,114.71,6143.0,87.0163,87.0467,87.0011,87.0391,6143.0
2017-09-01 10:55:00,114.69,114.95,114.69,114.83,26370.0,87.0239,87.2212,87.0239,87.1301,26370.0
2017-09-01 11:00:00,114.83,114.87,114.78,114.78,10340.0,87.1301,87.1605,87.0922,87.0922,10340.0
2017-09-01 11:05:00,114.79,114.81,114.74,114.8,14226.0,87.0998,87.115,87.0618,87.1074,14226.0
2017-09-01 11:10:00,114.79,114.86,114.76,114.86,11791.0,87.0998,87.1529,87.077,87.1529,11791.0
2017-09-01 11:15:00,114.87,114.87,114.78,114.78,9395.0,87.1605,87.1605,87.0922,87.0922,9395.0
2017-09-01 11:20:00,114.78,114.83,114.75,114.77,10590.0,87.0922,87.1301,87.0694,87.0846,10590.0
2017-09-01 11:25:00,114.75,114.8,114.73,114.74,8661.0,87.0694,87.1074,87.0543,87.0618,8661.0
2017-09-01 11:30:00,114.73,114.75,114.66,114.67,10581.0,87.0543,87.0694,87.0011,87.0087,10581.0
2017-09-01 11:35:00,114.66,114.76,114.65,114.75,8992.0,87.0011,87.077,86.9936,87.0694,8992.0
2017-09-01 11:40:00,114.75,114.85,114.74,114.81,11511.0,87.0694,87.1453,87.0618,87.115,11511.0
2017-09-01 11:45:00,114.82,114.83,114.74,114.76,7213.0,87.1225,87.1301,87.0618,87.077,7213.0
2017-09-01 11:50:00,114.76,114.85,114.76,114.78,6280.0,87.077,87.1453,87.077,87.0922,6280.0
2017-09-01 11:55:00,114.78,114.82,114.77,114.82,5538.0,87.0922,87.1225,87.0846,87.1225,5538.0
2017-09-01 12:00:00,114.84,114.93,114.82,114.93,7850.0,87.1377,87.206,87.1225,87.206,7850.0
2017-09-01 12:05:00,114.93,114.95,114.84,114.84,13955.0,87.206,87.2212,87.1377,87.1377,13955.0
2017-09-01 12:10:00,114.85,114.87,114.77,114.77,9944.0,87.1453,87.1605,87.0846,87.0846,9944.0
2017-09-01 12:15:00,114.79,114.87,114.78,114.87,9206.0,87.0998,87.1605,87.0922,87.1605,9206.0
2017-09-01 12:20:00,114.87,114.88,114.85,114.87,8189.0,87.1605,87.1681,87.1453,87.1605,8189.0
2017-09-01 12:25:00,114.88,114.89,114.83,114.84,7573.0,87.1681,87.1757,87.1301,87.1377,7573.0
2017-09-01 12:30:00,114.84,114.85,114.81,114.81,5273.0,87.1377,87.1453,87.115,87.115,5273.0
2017-09-01 12:35:00,114.81,114.82,114.77,114.8,6604.0,87.115,87.1225,87.0846,87.1074,6604.0
2017-09-01 12:40:00,114.81,114.89,114.81,114.87,4431.0,87.115,87.1757,87.115,87.1605,4431.0
2017-09-01 12:45:00,114.89,114.91,114.81,114.85,7703.0,87.1757,87.1908,87.115,87.1453,7703.0
2017-09-01 12:50:00,114.84,114.87,114.83,114.83,4510.0,87.1377,87.1605,87.1301,87.1301,4510.0
2017-09-01 12:55:00,114.85,114.89,114.83,114.86,7763.0,87.1453,87.1757,87.1301,87.1529,7763.0
2017-09-01 13:00:00,114.88,114.92,114.86,114.91,3127.0,87.1681,87.1984,87.1529,87.1908,3127.0
2017-09-01 13:05:00,114.91,114.93,114.9,114.93,6143.0,87.1908,87.206,87.1832,87.206,6143.0
2017-09-01 13:10:00,114.92,114.95,114.9,114.92,6138.0,87.1984,87.2212,87.1832,87.1984,6138.0
2017-09-01 13:15:00,114.92,114.92,114.89,114.9,7454.0,87.1984,87.1984,87.1757,87.1832,7454.0
2017-09-01 13:20:00,114.89,114.89,114.82,114.85,7618.0,87.1757,87.1757,87.1225,87.1453,7618.0
2017-09-01 13:25:00,114.85,114.86,114.84,114.86,3250.0,87.1453,87.1529,87.1377,87.1529,3250.0
2017-09-01 13:30:00,114.87,114.89,114.86,114.89,7488.0,87.1605,87.1757,87.1529,87.1757,7488.0
2017-09-01 13:35:00,114.89,114.93,114.89,114.9,3527.0,87.1757,87.206,87.1757,87.1832,3527.0
2017-09-01 13:40:00,114.89,114.9,114.87,114.88,4759.0,87.1757,87.1832,87.1605,87.1681,4759.0
2017-09-01 13:45:00,114.87,114.9,114.83,114.83,5100.0,87.1605,87.1832,87.1301,87.1301,5100.0
2017-09-01 13:50:00,114.83,114.85,114.74,114.78,7236.0,87.1301,87.1453,87.0618,87.0922,7236.0
2017-09-01 13:55:00,114.78,114.81,114.71,114.74,9058.0,87.0922,87.115,87.0391,87.0618,9058.0
2017-09-01 14:00:00,114.74,114.82,114.71,114.82,11916.0,87.0618,87.1225,87.0391,87.1225,11916.0
2017-09-01 14:05:00,114.82,114.87,114.81,114.85,9331.0,87.1225,87.1605,87.115,87.1453,9331.0
2017-09-01 14:10:00,114.84,114.88,114.83,114.85,10205.0,87.1377,87.1681,87.1301,87.1453,10205.0
2017-09-01 14:15:00,114.85,114.86,114.82,114.86,6489.0,87.1453,87.1529,87.1225,87.1529,6489.0
2017-09-01 14:20:00,114.87,114.87,114.82,114.82,9522.0,87.1605,87.1605,87.1225,87.1225,9522.0
2017-09-01 14:25:00,114.83,114.84,114.79,114.79,8973.0,87.1301,87.1377,87.0998,87.0998,8973.0
2017-09-01 14:30:00,114.79,114.8,114.75,114.8,9207.0,87.0998,87.1074,87.0694,87.1074,9207.0
2017-09-01 14:35:00,114.81,114.82,114.77,114.82,13832.0,87.115,87.1225,87.0846,87.1225,13832.0
2017-09-01 14:40:00,114.83,114.86,114.8,114.82,16563.0,87.1301,87.1529,87.1074,87.1225,16563.0
2017-09-01 14:45:00,114.83,114.83,114.79,114.8,9439.0,87.1301,87.1301,87.0998,87.1074,9439.0
2017-09-01 14:50:00,114.8,114.85,114.79,114.84,9322.0,87.1074,87.1453,87.0998,87.1377,9322.0
2017-09-01 14:55:00,114.85,114.94,114.85,114.9,11409.0,87.1453,87.2136,87.1453,87.1832,11409.0
2017-09-01 15:00:00,114.9,114.9,114.84,114.89,12684.0,87.1832,87.1832,87.1377,87.1757,12684.0
2017-09-01 15:05:00,114.9,114.92,114.79,114.79,12999.0,87.1832,87.1984,87.0998,87.0998,12999.0
2017-09-01 15:10:00,114.79,114.8,114.74,114.74,7993.0,87.0998,87.1074,87.0618,87.0618,7993.0
2017-09-01 15:15:00,114.75,114.75,114.68,114.68,10564.0,87.0694,87.0694,87.0163,87.0163,10564.0
2017-09-01 15:20:00,114.68,114.76,114.67,114.73,19234.0,87.0163,87.077,87.0087,87.0543,19234.0
2017-09-01 15:25:00,114.72,114.72,114.67,114.7,14412.0,87.0467,87.0467,87.0087,87.0315,14412.0
2017-09-01 15:30:00,114.7,114.7,114.63,114.68,11780.0,87.0315,87.0315,86.9784,87.0163,11780.0
2017-09-01 15:35:00,114.69,114.7,114.64,114.67,13393.0,87.0239,87.0315,86.986,87.0087,13393.0
2017-09-01 15:40:00,114.67,114.68,114.57,114.59,19766.0,87.0087,87.0163,86.9329,86.948,19766.0
2017-09-01 15:45:00,114.59,114.61,114.57,114.6,18074.0,86.948,86.9632,86.9329,86.9556,18074.0
2017-09-01 15:50:00,114.6,114.61,114.53,114.59,30818.0,86.9556,86.9632,86.9025,86.948,30818.0
2017-09-01 15:55:00,114.59,114.59,114.39,114.4,92993.0,86.948,86.948,86.7963,86.8039,92993.0
2017-09-05 09:30:00,114.11,114.29,113.75,114.1,18649.0,86.5838,86.7204,86.3107,86.5762,18649.0
2017-09-05 09:35:00,114.12,114.28,114.09,114.25,5765.0,86.5914,86.7128,86.5686,86.69,5765.0
2017-09-05 09:40:00,114.27,114.3,114.12,114.18,11846.0,86.7052,86.728,86.5914,86.6369,11846.0
2017-09-05 09:45:00,114.19,114.37,114.16,114.28,19659.0,86.6445,86.7811,86.6218,86.7128,19659.0
2017-09-05 09:50:00,114.28,114.28,113.92,114.13,26250.0,86.7128,86.7128,86.4396,86.599,26250.0
2017-09-05 09:55:00,114.14,114.18,114.06,114.09,6674.0,86.6066,86.6369,86.5459,86.5686,6674.0
2017-09-05 10:00:00,114.09,114.16,114.02,114.16,12187.0,86.5686,86.6218,86.5155,86.6218,12187.0
2017-09-05 10:05:00,114.17,114.36,114.12,114.33,14427.0,86.6293,86.7735,86.5914,86.7507,14427.0
2017-09-05 10:10:00,114.32,114.32,114.17,114.18,12768.0,86.7432,86.7432,86.6293,86.6369,12768.0
2017-09-05 10:15:00,114.19,114.29,114.18,114.2,6828.0,86.6445,86.7204,86.6369,86.6521,6828.0
2017-09-05 10:20:00,114.19,114.29,113.99,114.0,16928.0,86.6445,86.7204,86.4928,86.5004,16928.0
2017-09-05 10:25:00,114.01,114.05,113.98,114.03,6921.0,86.5079,86.5383,86.4852,86.5231,6921.0
2017-09-05 10:30:00,114.03,114.08,113.97,114.07,12216.0,86.5231,86.5611,86.4776,86.5535,12216.0
2017-09-05 10:35:00,114.06,114.17,114.0,114.0,20461.0,86.5459,86.6293,86.5004,86.5004,20461.0
2017-09-05 10:40:00,113.99,114.0,113.88,113.92,12121.0,86.4928,86.5004,86.4093,86.4396,12121.0
2017-09-05 10:45:00,113.92,114.0,113.83,113.97,13073.0,86.4396,86.5004,86.3714,86.4776,13073.0
2017-09-05 10:50:00,113.97,114.01,113.87,113.87,6986.0,86.4776,86.5079,86.4017,86.4017,6986.0
2017-09-05 10:55:00,113.86,114.0,113.85,113.97,16812.0,86.3941,86.5004,86.3865,86.4776,16812.0
2017-09-05 11:00:00,113.98,114.12,113.97,114.12,12466.0,86.4852,86.5914,86.4776,86.5914,12466.0
2017-09-05 11:05:00,114.12,114.19,114.11,114.16,9433.0,86.5914,86.6445,86.5838,86.6218,9433.0
2017-09-05 11:10:00,114.15,114.15,114.04,114.11,13972.0,86.6142,86.6142,86.5307,86.5838,13972.0
2017-09-05 11:15:00,114.12,114.12,114.01,114.01,12424.0,86.5914,86.5914,86.5079,86.5079,12424.0
2017-09-05 11:20:00,114.01,114.09,113.98,114.07,12565.0,86.5079,86.5686,86.4852,86.5535,12565.0
2017-09-05 11:25:00,114.07,114.22,114.05,114.22,8376.0,86.5535,86.6673,86.5383,86.6673,8376.0
2017-09-05 11:30:00,114.21,114.25,114.18,114.2,10773.0,86.6597,86.69,86.6369,86.6521,10773.0
2017-09-05 11:35:00,114.2,114.37,114.2,114.34,11997.0,86.6521,86.7811,86.6521,86.7583,11997.0
2017-09-05 11:40:00,114.34,114.34,114.17,114.17,6551.0,86.7583,86.7583,86.6293,86.6293,6551.0
2017-09-05 11:45:00,114.17,114.22,114.15,114.22,9198.0,86.6293,86.6673,86.6142,86.6673,9198.0
2017-09-05 11:50:00,114.2,114.22,114.12,114.12,4961.0,86.6521,86.6673,86.5914,86.5914,4961.0
2017-09-05 11:55:00,114.13,114.18,114.11,114.15,6645.0,86.599,86.6369,86.5838,86.6142,6645.0
2017-09-05 12:00:00,114.15,114.15,113.92,113.95,13872.0,86.6142,86.6142,86.4396,86.4624,13872.0
2017-09-05 12:05:00,113.96,113.99,113.79,113.8,7796.0,86.47,86.4928,86.341,86.3486,7796.0
2017-09-05 12:10:00,113.78,113.87,113.72,113.73,7427.0,86.3334,86.4017,86.2879,86.2955,7427.0
2017-09-05 12:15:00,113.76,113.89,113.76,113.88,10895.0,86.3182,86.4169,86.3182,86.4093,10895.0
2017-09-05 12:20:00,113.86,113.86,113.69,113.7,31523.0,86.3941,86.3941,86.2651,86.2727,31523.0
2017-09-05 12:25:00,113.7,113.74,113.67,113.67,10075.0,86.2727,86.3031,86.25,86.25,10075.0
2017-09-05 12:30:00,113.67,113.76,113.62,113.62,11087.0,86.25,86.3182,86.212,86.212,11087.0
2017-09-05 12:35:00,113.64,113.72,113.64,113.71,7452.0,86.2272,86.2879,86.2272,86.2803,7452.0
2017-09-05 12:40:00,113.71,113.77,113.69,113.76,6825.0,86.2803,86.3258,86.2651,86.3182,6825.0
2017-09-05 12:45:00,113.77,113.77,113.64,113.65,7464.0,86.3258,86.3258,86.2272,86.2348,7464.0
2017-09-05 12:50:00,113.66,113.76,113.65,113.76,7538.0,86.2424,86.3182,86.2348,86.3182,7538.0
2017-09-05 12:55:00,113.75,113.82,113.74,113.78,8423.0,86.3107,86.3638,86.3031,86.3334,8423.0
2017-09-05 13:00:00,113.77,113.77,113.56,113.58,10980.0,86.3258,86.3258,86.1665,86.1817,10980.0
2017-09-05 13:05:00,113.58,113.62,113.55,113.56,7910.0,86.1817,86.212,86.1589,86.1665,7910.0
2017-09-05 13:10:00,113.57,113.61,113.54,113.61,6361.0,86.1741,86.2044,86.1513,86.2044,6361.0
2017-09-05 13:15:00,113.61,113.84,113.61,113.84,11211.0,86.2044,86.3789,86.2044,86.3789,11211.0
2017-09-05 13:20:00,113.84,113.94,113.84,113.89,7221.0,86.3789,86.4548,86.3789,86.4169,7221.0
2017-09-05 13:25:00,113.91,113.91,113.84,113.85,6690.0,86.4321,86.4321,86.3789,86.3865,6690.0
2017-09-05 13:30:00,113.83,113.85,113.77,113.84,6491.0,86.3714,86.3865,86.3258,86.3789,6491.0
2017-09-05 13:35:00,113.85,113.98,113.85,113.94,8001.0,86.3865,86.4852,86.3865,86.4548,8001.0
2017-09-05 13:40:00,113.97,114.08,113.97,114.05,10837.0,86.4776,86.5611,86.4776,86.5383,10837.0
2017-09-05 13:45:00,114.04,114.04,113.94,113.96,5573.0,86.5307,86.5307,86.4548,86.47,5573.0
2017-09-05 13:50:00,113.96,114.06,113.96,113.99,7222.0,86.47,86.5459,86.47,86.4928,7222.0
2017-09-05 13:55:00,113.99,114.02,113.92,113.98,7278.0,86.4928,86.5155,86.4396,86.4852,7278.0
2017-09-05 14:00:00,113.97,114.08,113.96,114.06,7198.0,86.4776,86.5611,86.47,86.5459,7198.0
2017-09-05 14:05:00,114.06,114.06,113.99,114.0,8191.0,86.5459,86.5459,86.4928,86.5004,8191.0
2017-09-05 14:10:00,114.0,114.01,113.91,113.91,8009.0,86.5004,86.5079,86.4321,86.4321,8009.0
2017-09-05 14:15:00,113.9,113.91,113.8,113.87,8274.0,86.4245,86.4321,86.3486,86.4017,8274.0
2017-09-05 14:20:00,113.89,113.97,113.88,113.9,7508.0,86.4169,86.4776,86.4093,86.4245,7508.0
2017-09-05 14:25:00,113.92,113.99,113.9,113.97,8391.0,86.4396,86.4928,86.4245,86.4776,8391.0
2017-09-05 14:30:00,113.96,114.0,113.92,113.94,7531.0,86.47,86.5004,86.4396,86.4548,7531.0
2017-09-05 14:35:00,113.95,114.04,113.92,113.96,15952.0,86.4624,86.5307,86.4396,86.47,15952.0
2017-09-05 14:40:00,113.95,113.98,113.89,113.95,12028.0,86.4624,86.4852,86.4169,86.4624,12028.0
2017-09-05 14:45:00,113.96,114.0,113.9,113.9,9797.0,86.47,86.5004,86.4245,86.4245,9797.0
2017-09-05 14:50:00,113.88,113.9,113.84,113.85,8378.0,86.4093,86.4245,86.3789,86.3865,8378.0
2017-09-05 14:55:00,113.84,113.85,113.79,113.85,11067.0,86.3789,86.3865,86.341,86.3865,11067.0
2017-09-05 15:00:00,113.84,113.95,113.67,113.68,26911.0,86.3789,86.4624,86.25,86.2575,26911.0
2017-09-05 15:05:00,113.69,113.7,113.55,113.59,22616.0,86.2651,86.2727,86.1589,86.1893,22616.0
2017-09-05 15:10:00,113.6,113.65,113.58,113.64,10746.0,86.1968,86.2348,86.1817,86.2272,10746.0
2017-09-05 15:15:00,113.65,113.77,113.64,113.72,16094.0,86.2348,86.3258,86.2272,86.2879,16094.0
2017-09-05 15:20:00,113.72,113.84,113.71,113.82,20358.0,86.2879,86.3789,86.2803,86.3638,20358.0
2017-09-05 15:25:00,113.83,114.09,113.83,114.08,51171.0,86.3714,86.5686,86.3714,86.5611,51171.0
2017-09-05 15:30:00,114.08,114.16,113.98,114.07,37766.0,86.5611,86.6218,86.4852,86.5535,37766.0
2017-09-05 15:35:00,114.07,114.07,113.96,114.02,31176.0,86.5535,86.5535,86.47,86.5155,31176.0
2017-09-05 15:40:00,114.01,114.01,113.95,113.96,26973.0,86.5079,86.5079,86.4624,86.47,26973.0
2017-09-05 15:45:00,113.95,113.95,113.84,113.91,34780.0,86.4624,86.4624,86.3789,86.4321,34780.0
2017-09-05 15:50:00,113.91,113.98,113.86,113.97,43161.0,86.4321,86.4852,86.3941,86.4776,43161.0
2017-09-05 15:55:00,113.97,114.01,113.9,113.93,97576.0,86.4776,86.5079,86.4245,86.4472,97576.0
2017-09-06 09:30:00,114.25,114.25,113.89,113.98,27078.0,86.69,86.69,86.4169,86.4852,27078.0
2017-09-06 09:35:00,114.02,114.31,114.02,114.22,7925.0,86.5155,86.7356,86.5155,86.6673,7925.0
2017-09-06 09:40:00,114.24,114.28,114.16,114.24,8404.0,86.6825,86.7128,86.6218,86.6825,8404.0
2017-09-06 09:45:00,114.22,114.32,114.03,114.29,15676.0,86.6673,86.7432,86.5231,86.7204,15676.0
2017-09-06 09:50:00,114.3,114.41,114.22,114.25,10067.0,86.728,86.8114,86.6673,86.69,10067.0
2017-09-06 09:55:00,114.3,114.34,114.19,114.32,4560.0,86.728,86.7583,86.6445,86.7432,4560.0
2017-09-06 10:00:00,114.34,114.46,114.34,114.44,14214.0,86.7583,86.8494,86.7583,86.8342,14214.0
2017-09-06 10:05:00,114.42,114.52,114.38,114.51,13635.0,86.819,86.8949,86.7887,86.8873,13635.0
2017-09-06 10:10:00,114.5,114.54,114.42,114.48,12276.0,86.8797,86.9101,86.819,86.8646,12276.0
2017-09-06 10:15:00,114.48,114.56,114.38,114.39,8606.0,86.8646,86.9253,86.7887,86.7963,8606.0
2017-09-06 10:20:00,114.35,114.41,114.22,114.23,15277.0,86.7659,86.8114,86.6673,86.6749,15277.0
2017-09-06 10:25:00,114.26,114.3,114.17,114.22,5854.0,86.6976,86.728,86.6293,86.6673,5854.0
2017-09-06 10:30:00,114.24,114.28,114.14,114.22,12747.0,86.6825,86.7128,86.6066,86.6673,12747.0
2017-09-06 10:35:00,114.22,114.32,114.19,114.23,13538.0,86.6673,86.7432,86.6445,86.6749,13538.0
2017-09-06 10:40:00,114.21,114.29,114.15,114.25,9825.0,86.6597,86.7204,86.6142,86.69,9825.0
2017-09-06 10:45:00,114.27,114.27,114.07,114.2,10188.0,86.7052,86.7052,86.5535,86.6521,10188.0
2017-09-06 10:50:00,114.2,114.21,114.1,114.18,7707.0,86.6521,86.6597,86.5762,86.6369,7707.0
2017-09-06 10:55:00,114.17,114.25,114.13,114.24,7184.0,86.6293,86.69,86.599,86.6825,7184.0
2017-09-06 11:00:00,114.23,114.33,114.16,114.33,7234.0,86.6749,86.7507,86.6218,86.7507,7234.0
2017-09-06 11:05:00,114.34,114.34,114.23,114.23,9560.0,86.7583,86.7583,86.6749,86.6749,9560.0
2017-09-06 11:10:00,114.25,114.27,114.11,114.11,9889.0,86.69,86.7052,86.5838,86.5838,9889.0
2017-09-06 11:15:00,114.11,114.29,114.11,114.27,9085.0,86.5838,86.7204,86.5838,86.7052,9085.0
2017-09-06 11:20:00,114.27,114.32,114.11,114.21,17735.0,86.7052,86.7432,86.5838,86.6597,17735.0
2017-09-06 11:25:00,114.23,114.26,114.17,114.22,8408.0,86.6749,86.6976,86.6293,86.6673,8408.0
2017-09-06 11:30:00,114.24,114.25,114.18,114.23,8079.0,86.6825,86.69,86.6369,86.6749,8079.0
2017-09-06 11:35:00,114.19,114.26,114.18,114.18,6762.0,86.6445,86.6976,86.6369,86.6369,6762.0
2017-09-06 11:40:00,114.2,114.24,114.17,114.17,8303.0,86.6521,86.6825,86.6293,86.6293,8303.0
2017-09-06 11:45:00,114.19,114.21,114.13,114.13,4843.0,86.6445,86.6597,86.599,86.599,4843.0
2017-09-06 11:50:00,114.13,114.2,114.13,114.16,3705.0,86.599,86.6521,86.599,86.6218,3705.0
2017-09-06 11:55:00,114.17,114.23,114.16,114.23,12715.0,86.6293,86.6749,86.6218,86.6749,12715.0
2017-09-06 12:00:00,114.24,114.24,114.18,114.23,18329.0,86.6825,86.6825,86.6369,86.6749,18329.0
2017-09-06 12:05:00,114.24,114.31,114.24,114.25,9667.0,86.6825,86.7356,86.6825,86.69,9667.0
2017-09-06 12:10:00,114.25,114.27,114.24,114.24,6680.0,86.69,86.7052,86.6825,86.6825,6680.0
2017-09-06 12:15:00,114.27,114.3,114.21,114.26,7366.0,86.7052,86.728,86.6597,86.6976,7366.0
2017-09-06 12:20:00,114.28,114.37,114.28,114.31,31539.0,86.7128,86.7811,86.7128,86.7356,31539.0
2017-09-06 12:25:00,114.33,114.38,114.32,114.34,6083.0,86.7507,86.7887,86.7432,86.7583,6083.0
2017-09-06 12:30:00,114.34,114.37,114.26,114.26,17808.0,86.7583,86.7811,86.6976,86.6976,17808.0
2017-09-06 12:35:00,114.28,114.29,114.21,114.22,9044.0,86.7128,86.7204,86.6597,86.6673,9044.0
2017-09-06 12:40:00,114.22,114.22,114.16,114.19,8589.0,86.6673,86.6673,86.6218,86.6445,8589.0
2017-09-06 12:45:00,114.22,114.22,114.15,114.15,10392.0,86.6673,86.6673,86.6142,86.6142,10392.0
2017-09-06 12:50:00,114.18,114.2,114.12,114.14,10125.0,86.6369,86.6521,86.5914,86.6066,10125.0
2017-09-06 12:55:00,114.15,114.18,114.1,114.1,7998.0,86.6142,86.6369,86.5762,86.5762,7998.0
2017-09-06 13:00:00,114.1,114.13,114.07,114.09,15282.0,86.5762,86.599,86.5535,86.5686,15282.0
2017-09-06 13:05:00,114.09,114.1,114.01,114.04,7629.0,86.5686,86.5762,86.5079,86.5307,7629.0
2017-09-06 13:10:00,114.05,114.05,113.94,113.96,10492.0,86.5383,86.5383,86.4548,86.47,10492.0
2017-09-06 13:15:00,113.97,113.97,113.82,113.83,24649.0,86.4776,86.4776,86.3638,86.3714,24649.0
2017-09-06 13:20:00,113.84,113.87,113.78,113.79,15216.0,86.3789,86.4017,86.3334,86.341,15216.0
2017-09-06 13:25:00,113.79,113.8,113.73,113.74,19136.0,86.341,86.3486,86.2955,86.3031,19136.0
2017-09-06 13:30:00,113.75,113.87,113.75,113.84,7089.0,86.3107,86.4017,86.3107,86.3789,7089.0
2017-09-06 13:35:00,113.87,113.97,113.87,113.95,11443.0,86.4017,86.4776,86.4017,86.4624,11443.0
2017-09-06 13:40:00,113.97,114.0,113.95,113.96,4799.0,86.4776,86.5004,86.4624,86.47,4799.0
2017-09-06 13:45:00,113.98,114.03,113.94,114.02,4215.0,86.4852,86.5231,86.4548,86.5155,4215.0
2017-09-06 13:50:00,114.03,114.15,114.03,114.12,16398.0,86.5231,86.6142,86.5231,86.5914,16398.0
2017-09-06 13:55:00,114.12,114.12,114.07,114.11,9358.0,86.5914,86.5914,86.5535,86.5838,9358.0
2017-09-06 14:00:00,114.12,114.18,114.09,114.09,6215.0,86.5914,86.6369,86.5686,86.5686,6215.0
2017-09-06 14:05:00,114.1,114.19,114.1,114.16,12528.0,86.5762,86.6445,86.5762,86.6218,12528.0
2017-09-06 14:10:00,114.17,114.25,114.16,114.17,8936.0,86.6293,86.69,86.6218,86.6293,8936.0
2017-09-06 14:15:00,114.19,114.2,114.13,114.15,9092.0,86.6445,86.6521,86.599,86.6142,9092.0
2017-09-06 14:20:00,114.16,114.16,114.09,114.14,8695.0,86.6218,86.6218,86.5686,86.6066,8695.0
2017-09-06 14:25:00,114.14,114.19,114.13,114.14,7564.0,86.6066,86.6445,86.599,86.6066,7564.0
2017-09-06 14:30:00,114.15,114.17,114.12,114.13,6245.0,86.6142,86.6293,86.5914,86.599,6245.0
2017-09-06 14:35:00,114.14,114.19,114.12,114.17,7986.0,86.6066,86.6445,86.5914,86.6293,7986.0
2017-09-06 14:40:00,114.17,114.18,114.12,114.14,8386.0,86.6293,86.6369,86.5914,86.6066,8386.0
2017-09-06 14:45:00,114.13,114.14,114.04,114.04,8488.0,86.599,86.6066,86.5307,86.5307,8488.0
2017-09-06 14:50:00,114.04,114.07,114.04,114.05,6981.0,86.5307,86.5535,86.5307,86.5383,6981.0
2017-09-06 14:55:00,114.06,114.11,114.04,114.07,7747.0,86.5459,86.5838,86.5307,86.5535,7747.0
2017-09-06 15:00:00,114.08,114.08,113.95,113.95,13137.0,86.5611,86.5611,86.4624,86.4624,13137.0
2017-09-06 15:05:00,113.96,114.05,113.93,114.02,22643.0,86.47,86.5383,86.4472,86.5155,22643.0
2017-09-06 15:10:00,114.0,114.01,113.93,113.94,9953.0,86.5004,86.5079,86.4472,86.4548,9953.0
2017-09-06 15:15:00,113.96,113.99,113.92,113.95,10733.0,86.47,86.4928,86.4396,86.4624,10733.0
2017-09-06 15:20:00,113.97,114.06,113.96,114.04,6984.0,86.4776,86.5459,86.47,86.5307,6984.0
2017-09-06 15:25:00,114.04,114.06,113.98,113.99,16754.0,86.5307,86.5459,86.4852,86.4928,16754.0
2017-09-06 15:30:00,113.98,113.99,113.89,113.9,18200.0,86.4852,86.4928,86.4169,86.4245,18200.0
2017-09-06 15:35:00,113.9,113.98,113.89,113.97,11427.0,86.4245,86.4852,86.4169,86.4776,11427.0
2017-09-06 15:40:00,113.98,114.03,113.9,113.94,29584.0,86.4852,86.5231,86.4245,86.4548,29584.0
2017-09-06 15:45:00,113.92,113.96,113.85,113.85,41242.0,86.4396,86.47,86.3865,86.3865,41242.0
2017-09-06 15:50:00,113.86,113.91,113.83,113.83,47467.0,86.3941,86.4321,86.3714,86.3714,47467.0
2017-09-06 15:55:00,113.83,113.92,113.82,113.86,152782.0,86.3714,86.4396,86.3638,86.3941,152782.0
2017-09-07 09:30:00,113.88,114.09,113.88,114.03,23484.0,86.4093,86.5686,86.4093,86.5231,23484.0
2017-09-07 09:35:00,114.05,114.27,114.02,114.21,18338.0,86.5383,86.7052,86.5155,86.6597,18338.0
2017-09-07 09:40:00,114.19,114.36,114.13,114.32,25775.0,86.6445,86.7735,86.599,86.7432,25775.0
2017-09-07 09:45:00,114.3,114.33,114.09,114.12,15247.0,86.728,86.7507,86.5686,86.5914,15247.0
2017-09-07 09:50:00,114.15,114.28,114.0,114.28,12643.0,86.6142,86.7128,86.5004,86.7128,12643.0
2017-09-07 09:55:00,114.29,114.35,114.23,114.29,29698.0,86.7204,86.7659,86.6749,86.7204,29698.0
2017-09-07 10:00:00,114.29,114.32,114.13,114.22,33273.0,86.7204,86.7432,86.599,86.6673,33273.0
2017-09-07 10:05:00,114.2,114.27,114.13,114.24,19173.0,86.6521,86.7052,86.599,86.6825,19173.0
2017-09-07 10:10:00,114.24,114.26,114.05,114.11,13972.0,86.6825,86.6976,86.5383,86.5838,13972.0
2017-09-07 10:15:00,114.14,114.22,114.07,114.19,13746.0,86.6066,86.6673,86.5535,86.6445,13746.0
2017-09-07 10:20:00,114.19,114.32,114.14,114.31,13728.0,86.6445,86.7432,86.6066,86.7356,13728.0
2017-09-07 10:25:00,114.29,114.35,114.25,114.35,10994.0,86.7204,86.7659,86.69,86.7659,10994.0
2017-09-07 10:30:00,114.34,114.42,114.33,114.4,9582.0,86.7583,86.819,86.7507,86.8039,9582.0
2017-09-07 10:35:00,114.42,114.45,114.28,114.28,7948.0,86.819,86.8418,86.7128,86.7128,7948.0
2017-09-07 10:40:00,114.29,114.41,114.29,114.41,15325.0,86.7204,86.8114,86.7204,86.8114,15325.0
2017-09-07 10:45:00,114.39,114.52,114.38,114.46,10425.0,86.7963,86.8949,86.7887,86.8494,10425.0
2017-09-07 10:50:00,114.48,114.48,114.38,114.45,6087.0,86.8646,86.8646,86.7887,86.8418,6087.0
2017-09-07 10:55:00,114.47,114.62,114.45,114.53,22876.0,86.857,86.9708,86.8418,86.9025,22876.0
2017-09-07 11:00:00,114.52,114.54,114.45,114.48,6972.0,86.8949,86.9101,86.8418,86.8646,6972.0
2017-09-07 11:05:00,114.48,114.52,114.38,114.38,6363.0,86.8646,86.8949,86.7887,86.7887,6363.0
2017-09-07 11:10:00,114.4,114.45,114.35,114.35,8055.0,86.8039,86.8418,86.7659,86.7659,8055.0
2017-09-07 11:15:00,114.35,114.37,114.26,114.27,7125.0,86.7659,86.7811,86.6976,86.7052,7125.0
2017-09-07 11:20:00,114.27,114.28,114.21,114.26,10094.0,86.7052,86.7128,86.6597,86.6976,10094.0
2017-09-07 11:25:00,114.27,114.27,114.19,114.22,9897.0,86.7052,86.7052,86.6445,86.6673,9897.0
2017-09-07 11:30:00,114.2,114.29,114.19,114.29,4100.0,86.6521,86.7204,86.6445,86.7204,4100.0
2017-09-07 11:35:00,114.29,114.29,114.26,114.28,5315.0,86.7204,86.7204,86.6976,86.7128,5315.0
2017-09-07 11:40:00,114.28,114.29,114.2,114.2,4400.0,86.7128,86.7204,86.6521,86.6521,4400.0
2017-09-07 11:45:00,114.2,114.24,114.2,114.2,4606.0,86.6521,86.6825,86.6521,86.6521,4606.0
2017-09-07 11:50:00,114.2,114.29,114.17,114.28,6397.0,86.6521,86.7204,86.6293,86.7128,6397.0
2017-09-07 11:55:00,114.29,114.3,114.22,114.23,4998.0,86.7204,86.728,86.6673,86.6749,4998.0
2017-09-07 12:00:00,114.21,114.27,114.15,114.15,10419.0,86.6597,86.7052,86.6142,86.6142,10419.0
2017-09-07 12:05:00,114.15,114.21,114.15,114.2,3443.0,86.6142,86.6597,86.6142,86.6521,3443.0
2017-09-07 12:10:00,114.22,114.25,114.22,114.23,9416.0,86.6673,86.69,86.6673,86.6749,9416.0
2017-09-07 12:15:00,114.22,114.22,114.17,114.22,5971.0,86.6673,86.6673,86.6293,86.6673,5971.0
2017-09-07 12:20:00,114.21,114.27,114.21,114.21,5354.0,86.6597,86.7052,86.6597,86.6597,5354.0
2017-09-07 12:25:00,114.18,114.24,114.17,114.18,10519.0,86.6369,86.6825,86.6293,86.6369,10519.0
2017-09-07 12:30:00,114.17,114.22,114.15,114.2,6451.0,86.6293,86.6673,86.6142,86.6521,6451.0
2017-09-07 12:35:00,114.19,114.22,114.18,114.19,3129.0,86.6445,86.6673,86.6369,86.6445,3129.0
2017-09-07 12:40:00,114.19,114.22,114.17,114.22,4775.0,86.6445,86.6673,86.6293,86.6673,4775.0
2017-09-07 12:45:00,114.23,114.26,114.19,114.22,5830.0,86.6749,86.6976,86.6445,86.6673,5830.0
2017-09-07 12:50:00,114.25,114.25,114.17,114.2,7503.0,86.69,86.69,86.6293,86.6521,7503.0
2017-09-07 12:55:00,114.17,114.22,114.16,114.16,7318.0,86.6293,86.6673,86.6218,86.6218,7318.0
2017-09-07 13:00:00,114.17,114.24,114.16,114.24,8342.0,86.6293,86.6825,86.6218,86.6825,8342.0
2017-09-07 13:05:00,114.22,114.25,114.22,114.24,810.0,86.6673,86.69,86.6673,86.6825,810.0
2017-09-07 13:10:00,114.23,114.29,114.22,114.26,8899.0,86.6749,86.7204,86.6673,86.6976,8899.0
2017-09-07 13:15:00,114.29,114.33,114.28,114.31,3710.0,86.7204,86.7507,86.7128,86.7356,3710.0
2017-09-07 13:20:00,114.32,114.32,114.26,114.27,6389.0,86.7432,86.7432,86.6976,86.7052,6389.0
2017-09-07 13:25:00,114.27,114.27,114.24,114.27,5487.0,86.7052,86.7052,86.6825,86.7052,5487.0
2017-09-07 13:30:00,114.25,114.27,114.25,114.25,9137.0,86.69,86.7052,86.69,86.69,9137.0
2017-09-07 13:35:00,114.25,114.32,114.25,114.31,8775.0,86.69,86.7432,86.69,86.7356,8775.0
2017-09-07 13:40:00,114.31,114.38,114.3,114.38,6930.0,86.7356,86.7887,86.728,86.7887,6930.0
2017-09-07 13:45:00,114.4,114.47,114.39,114.47,8530.0,86.8039,86.857,86.7963,86.857,8530.0
2017-09-07 13:50:00,114.43,114.47,114.39,114.4,7281.0,86.8266,86.857,86.7963,86.8039,7281.0
2017-09-07 13:55:00,114.4,114.52,114.39,114.5,20538.0,86.8039,86.8949,86.7963,86.8797,20538.0
2017-09-07 14:00:00,114.51,114.57,114.44,114.48,16216.0,86.8873,86.9329,86.8342,86.8646,16216.0
2017-09-07 14:05:00,114.48,114.52,114.45,114.52,8453.0,86.8646,86.8949,86.8418,86.8949,8453.0
2017-09-07 14:10:00,114.55,114.55,114.49,114.52,8859.0,86.9177,86.9177,86.8722,86.8949,8859.0
2017-09-07 14:15:00,114.51,114.52,114.42,114.44,20230.0,86.8873,86.8949,86.819,86.8342,20230.0
2017-09-07 14:20:00,114.46,114.5,114.44,114.44,12121.0,86.8494,86.8797,86.8342,86.8342,12121.0
2017-09-07 14:25:00,114.44,114.47,114.44,114.45,12894.0,86.8342,86.857,86.8342,86.8418,12894.0
2017-09-07 14:30:00,114.45,114.54,114.45,114.49,18602.0,86.8418,86.9101,86.8418,86.8722,18602.0
2017-09-07 14:35:00,114.49,114.54,114.48,114.52,13728.0,86.8722,86.9101,86.8646,86.8949,13728.0
2017-09-07 14:40:00,114.51,114.52,114.48,114.5,12919.0,86.8873,86.8949,86.8646,86.8797,12919.0
2017-09-07 14:45:00,114.49,114.5,114.43,114.49,12571.0,86.8722,86.8797,86.8266,86.8722,12571.0
2017-09-07 14:50:00,114.51,114.6,114.51,114.6,10334.0,86.8873,86.9556,86.8873,86.9556,10334.0
2017-09-07 14:55:00,114.59,114.66,114.59,114.65,9131.0,86.948,87.0011,86.948,86.9936,9131.0
2017-09-07 15:00:00,114.65,114.66,114.57,114.58,15063.0,86.9936,87.0011,86.9329,86.9404,15063.0
2017-09-07 15:05:00,114.57,114.71,114.57,114.69,14631.0,86.9329,87.0391,86.9329,87.0239,14631.0
2017-09-07 15:10:00,114.7,114.74,114.67,114.67,21514.0,87.0315,87.0618,87.0087,87.0087,21514.0
2017-09-07 15:15:00,114.67,114.68,114.62,114.62,12684.0,87.0087,87.0163,86.9708,86.9708,12684.0
2017-09-07 15:20:00,114.63,114.64,114.56,114.58,20383.0,86.9784,86.986,86.9253,86.9404,20383.0
2017-09-07 15:25:00,114.58,114.67,114.58,114.65,17942.0,86.9404,87.0087,86.9404,86.9936,17942.0
2017-09-07 15:30:00,114.65,114.66,114.62,114.63,18720.0,86.9936,87.0011,86.9708,86.9784,18720.0
2017-09-07 15:35:00,114.62,114.73,114.62,114.72,65403.0,86.9708,87.0543,86.9708,87.0467,65403.0
2017-09-07 15:40:00,114.74,114.75,114.67,114.71,38018.0,87.0618,87.0694,87.0087,87.0391,38018.0
2017-09-07 15:45:00,114.7,114.78,114.68,114.76,48931.0,87.0315,87.0922,87.0163,87.077,48931.0
2017-09-07 15:50:00,114.75,114.77,114.69,114.72,51462.0,87.0694,87.0846,87.0239,87.0467,51462.0
2017-09-07 15:55:00,114.72,114.73,114.65,114.69,90967.0,87.0467,87.0543,86.9936,87.0239,90967.0
2017-09-08 09:30:00,114.61,114.61,114.06,114.18,78097.0,86.9632,86.9632,86.5459,86.6369,78097.0
2017-09-08 09:35:00,114.19,114.47,114.12,114.34,14384.0,86.6445,86.857,86.5914,86.7583,14384.0
2017-09-08 09:40:00,114.41,114.52,114.26,114.29,5821.0,86.8114,86.8949,86.6976,86.7204,5821.0
2017-09-08 09:45:00,114.3,114.46,114.29,114.37,6576.0,86.728,86.8494,86.7204,86.7811,6576.0
2017-09-08 09:50:00,114.4,114.6,114.39,114.46,7991.0,86.8039,86.9556,86.7963,86.8494,7991.0
2017-09-08 09:55:00,114.51,114.75,114.51,114.75,10685.0,86.8873,87.0694,86.8873,87.0694,10685.0
2017-09-08 10:00:00,114.75,114.78,114.65,114.76,11957.0,87.0694,87.0922,86.9936,87.077,11957.0
2017-09-08 10:05:00,114.77,114.87,114.75,114.83,14412.0,87.0846,87.1605,87.0694,87.1301,14412.0
2017-09-08 10:10:00,114.82,114.87,114.8,114.81,14967.0,87.1225,87.1605,87.1074,87.115,14967.0
2017-09-08 10:15:00,114.81,114.87,114.76,114.77,11045.0,87.115,87.1605,87.077,87.0846,11045.0
2017-09-08 10:20:00,114.75,114.75,114.67,114.7,10246.0,87.0694,87.0694,87.0087,87.0315,10246.0
2017-09-08 10:25:00,114.72,114.88,114.72,114.83,12238.0,87.0467,87.1681,87.0467,87.1301,12238.0
2017-09-08 10:30:00,114.81,114.84,114.76,114.81,11311.0,87.115,87.1377,87.077,87.115,11311.0
2017-09-08 10:35:00,114.83,114.97,114.83,114.97,12443.0,87.1301,87.2364,87.1301,87.2364,12443.0
2017-09-08 10:40:00,114.96,115.05,114.93,115.01,28254.0,87.2288,87.2971,87.206,87.2667,28254.0
2017-09-08 10:45:00,115.0,115.09,114.99,115.08,16023.0,87.2591,87.3274,87.2515,87.3198,16023.0
2017-09-08 10:50:00,115.07,115.09,115.02,115.07,9375.0,87.3122,87.3274,87.2743,87.3122,9375.0
2017-09-08 10:55:00,115.06,115.11,115.03,115.1,16119.0,87.3047,87.3426,87.2819,87.335,16119.0
2017-09-08 11:00:00,115.11,115.18,115.09,115.17,23681.0,87.3426,87.3957,87.3274,87.3881,23681.0
2017-09-08 11:05:00,115.17,115.2,115.16,115.18,15646.0,87.3881,87.4109,87.3805,87.3957,15646.0
2017-09-08 11:10:00,115.17,115.17,115.04,115.05,13177.0,87.3881,87.3881,87.2895,87.2971,13177.0
2017-09-08 11:15:00,115.05,115.07,115.0,115.03,16574.0,87.2971,87.3122,87.2591,87.2819,16574.0
2017-09-08 11:20:00,115.04,115.13,115.04,115.09,22927.0,87.2895,87.3578,87.2895,87.3274,22927.0
2017-09-08 11:25:00,115.1,115.15,115.09,115.13,8472.0,87.335,87.3729,87.3274,87.3578,8472.0
2017-09-08 11:30:00,115.13,115.15,115.1,115.11,10012.0,87.3578,87.3729,87.335,87.3426,10012.0
2017-09-08 11:35:00,115.12,115.15,115.11,115.14,10048.0,87.3502,87.3729,87.3426,87.3654,10048.0
2017-09-08 11:40:00,115.13,115.14,115.1,115.12,11320.0,87.3578,87.3654,87.335,87.3502,11320.0
2017-09-08 11:45:00,115.12,115.17,115.12,115.16,5797.0,87.3502,87.3881,87.3502,87.3805,5797.0
2017-09-08 11:50:00,115.16,115.17,115.1,115.12,9968.0,87.3805,87.3881,87.335,87.3502,9968.0
2017-09-08 11:55:00,115.13,115.18,115.13,115.13,12915.0,87.3578,87.3957,87.3578,87.3578,12915.0
2017-09-08 12:00:00,115.13,115.15,115.11,115.12,6012.0,87.3578,87.3729,87.3426,87.3502,6012.0
2017-09-08 12:05:00,115.12,115.15,115.11,115.14,11333.0,87.3502,87.3729,87.3426,87.3654,11333.0
2017-09-08 12:10:00,115.15,115.15,115.11,115.13,16521.0,87.3729,87.3729,87.3426,87.3578,16521.0
2017-09-08 12:15:00,115.13,115.15,115.12,115.14,10947.0,87.3578,87.3729,87.3502,87.3654,10947.0
2017-09-08 12:20:00,115.15,115.19,115.15,115.18,8041.0,87.3729,87.4033,87.3729,87.3957,8041.0
2017-09-08 12:25:00,115.19,115.29,115.19,115.29,12839.0,87.4033,87.4792,87.4033,87.4792,12839.0
2017-09-08 12:30:00,115.28,115.31,115.25,115.3,7459.0,87.4716,87.4943,87.4488,87.4868,7459.0
2017-09-08 12:35:00,115.3,115.32,115.3,115.31,7663.0,87.4868,87.5019,87.4868,87.4943,7663.0
2017-09-08 12:40:00,115.31,115.36,115.31,115.35,11584.0,87.4943,87.5323,87.4943,87.5247,11584.0
2017-09-08 12:45:00,115.34,115.35,115.33,115.33,10293.0,87.5171,87.5247,87.5095,87.5095,10293.0
2017-09-08 12:50:00,115.34,115.34,115.3,115.3,5067.0,87.5171,87.5171,87.4868,87.4868,5067.0
2017-09-08 12:55:00,115.3,115.33,115.26,115.32,13953.0,87.4868,87.5095,87.4564,87.5019,13953.0
2017-09-08 13:00:00,115.32,115.32,115.25,115.3,9858.0,87.5019,87.5019,87.4488,87.4868,9858.0
2017-09-08 13:05:00,115.29,115.3,115.27,115.3,10665.0,87.4792,87.4868,87.464,87.4868,10665.0
2017-09-08 13:10:00,115.3,115.31,115.15,115.18,19363.0,87.4868,87.4943,87.3729,87.3957,19363.0
2017-09-08 13:15:00,115.18,115.18,115.09,115.11,16686.0,87.3957,87.3957,87.3274,87.3426,16686.0
2017-09-08 13:20:00,115.11,115.12,115.08,115.09,12178.0,87.3426,87.3502,87.3198,87.3274,12178.0
2017-09-08 13:25:00,115.08,115.1,114.98,115.0,14300.0,87.3198,87.335,87.244,87.2591,14300.0
2017-09-08 13:30:00,115.0,115.05,115.0,115.03,13471.0,87.2591,87.2971,87.2591,87.2819,13471.0
2017-09-08 13:35:00,115.04,115.13,115.03,115.13,9484.0,87.2895,87.3578,87.2819,87.3578,9484.0
2017-09-08 13:40:00,115.13,115.16,115.13,115.14,14378.0,87.3578,87.3805,87.3578,87.3654,14378.0
2017-09-08 13:45:00,115.14,115.15,115.12,115.15,7537.0,87.3654,87.3729,87.3502,87.3729,7537.0
2017-09-08 13:50:00,115.15,115.19,115.13,115.19,7283.0,87.3729,87.4033,87.3578,87.4033,7283.0
2017-09-08 13:55:00,115.19,115.25,115.15,115.15,13164.0,87.4033,87.4488,87.3729,87.3729,13164.0
2017-09-08 14:00:00,115.16,115.17,115.1,115.1,7081.0,87.3805,87.3881,87.335,87.335,7081.0
2017-09-08 14:05:00,115.11,115.18,115.11,115.16,12628.0,87.3426,87.3957,87.3426,87.3805,12628.0
2017-09-08 14:10:00,115.16,115.26,115.16,115.24,9722.0,87.3805,87.4564,87.3805,87.4412,9722.0
2017-09-08 14:15:00,115.24,115.29,115.23,115.28,10814.0,87.4412,87.4792,87.4336,87.4716,10814.0
2017-09-08 14:20:00,115.29,115.31,115.25,115.26,7539.0,87.4792,87.4943,87.4488,87.4564,7539.0
2017-09-08 14:25:00,115.26,115.28,115.23,115.28,10217.0,87.4564,87.4716,87.4336,87.4716,10217.0
2017-09-08 14:30:00,115.28,115.38,115.28,115.37,12939.0,87.4716,87.5475,87.4716,87.5399,12939.0
2017-09-08 14:35:00,115.37,115.41,115.35,115.36,14167.0,87.5399,87.5702,87.5247,87.5323,14167.0
2017-09-08 14:40:00,115.36,115.36,115.21,115.22,11066.0,87.5323,87.5323,87.4185,87.4261,11066.0
2017-09-08 14:45:00,115.23,115.25,115.05,115.05,11246.0,87.4336,87.4488,87.2971,87.2971,11246.0
2017-09-08 14:50:00,115.07,115.15,115.05,115.14,13434.0,87.3122,87.3729,87.2971,87.3654,13434.0
2017-09-08 14:55:00,115.15,115.18,115.13,115.18,4642.0,87.3729,87.3957,87.3578,87.3957,4642.0
2017-09-08 15:00:00,115.19,115.2,115.14,115.16,11639.0,87.4033,87.4109,87.3654,87.3805,11639.0
2017-09-08 15:05:00,115.16,115.25,115.15,115.22,13421.0,87.3805,87.4488,87.3729,87.4261,13421.0
2017-09-08 15:10:00,115.21,115.25,115.13,115.15,15055.0,87.4185,87.4488,87.3578,87.3729,15055.0
2017-09-08 15:15:00,115.15,115.2,115.14,115.17,8303.0,87.3729,87.4109,87.3654,87.3881,8303.0
2017-09-08 15:20:00,115.16,115.2,115.16,115.18,13077.0,87.3805,87.4109,87.3805,87.3957,13077.0
2017-09-08 15:25:00,115.17,115.17,115.1,115.11,10210.0,87.3881,87.3881,87.335,87.3426,10210.0
2017-09-08 15:30:00,115.11,115.11,114.98,115.0,24362.0,87.3426,87.3426,87.244,87.2591,24362.0
2017-09-08 15:35:00,115.01,115.09,115.01,115.06,23195.0,87.2667,87.3274,87.2667,87.3047,23195.0
2017-09-08 15:40:00,115.06,115.06,114.97,115.06,28883.0,87.3047,87.3047,87.2364,87.3047,28883.0
2017-09-08 15:45:00,115.06,115.1,115.02,115.08,35151.0,87.3047,87.335,87.2743,87.3198,35151.0
2017-09-08 15:50:00,115.07,115.1,114.98,114.99,47884.0,87.3122,87.335,87.244,87.2515,47884.0
2017-09-08 15:55:00,114.99,115.06,114.95,115.06,122950.0,87.2515,87.3047,87.2212,87.3047,122950.0
2017-09-11 09:30:00,115.5,115.63,115.31,115.56,22830.0,87.6385,87.7372,87.4943,87.684,22830.0
2017-09-11 09:35:00,115.53,115.9,115.52,115.9,13247.0,87.6613,87.942,87.6537,87.942,13247.0
2017-09-11 09:40:00,115.9,116.27,115.88,116.22,74126.0,87.942,88.2228,87.9268,88.1848,74126.0
2017-09-11 09:45:00,116.18,116.29,116.14,116.17,15654.0,88.1545,88.2379,88.1241,88.1469,15654.0
2017-09-11 09:50:00,116.14,116.18,116.02,116.09,8284.0,88.1241,88.1545,88.0331,88.0862,8284.0
2017-09-11 09:55:00,116.1,116.21,116.1,116.13,12120.0,88.0938,88.1772,88.0938,88.1165,12120.0
2017-09-11 10:00:00,116.13,116.22,116.0,116.0,16929.0,88.1165,88.1848,88.0179,88.0179,16929.0
2017-09-11 10:05:00,115.99,116.08,115.83,115.95,27076.0,88.0103,88.0786,87.8889,87.98,27076.0
2017-09-11 10:10:00,115.98,115.98,115.92,115.98,13264.0,88.0027,88.0027,87.9572,88.0027,13264.0
2017-09-11 10:15:00,115.97,116.0,115.91,115.92,20299.0,87.9951,88.0179,87.9496,87.9572,20299.0
2017-09-11 10:20:00,115.95,115.99,115.93,115.93,14672.0,87.98,88.0103,87.9648,87.9648,14672.0
2017-09-11 10:25:00,115.93,115.96,115.89,115.96,7603.0,87.9648,87.9875,87.9344,87.9875,7603.0
2017-09-11 10:30:00,115.95,115.99,115.91,115.97,8901.0,87.98,88.0103,87.9496,87.9951,8901.0
2017-09-11 10:35:00,115.97,115.97,115.79,115.82,10898.0,87.9951,87.9951,87.8586,87.8813,10898.0
2017-09-11 10:40:00,115.8,115.81,115.64,115.72,13913.0,87.8661,87.8737,87.7447,87.8054,13913.0
2017-09-11 10:45:00,115.72,115.75,115.55,115.75,22380.0,87.8054,87.8282,87.6765,87.8282,22380.0
2017-09-11 10:50:00,115.76,115.84,115.76,115.84,10480.0,87.8358,87.8965,87.8358,87.8965,10480.0
2017-09-11 10:55:00,115.84,115.96,115.8,115.9,26595.0,87.8965,87.9875,87.8661,87.942,26595.0
2017-09-11 11:00:00,115.91,115.98,115.88,115.94,22857.0,87.9496,88.0027,87.9268,87.9724,22857.0
2017-09-11 11:05:00,115.9,115.93,115.82,115.91,7949.0,87.942,87.9648,87.8813,87.9496,7949.0
2017-09-11 11:10:00,115.94,115.98,115.91,115.98,10169.0,87.9724,88.0027,87.9496,88.0027,10169.0
2017-09-11 11:15:00,115.98,115.99,115.95,115.95,10564.0,88.0027,88.0103,87.98,87.98,10564.0
2017-09-11 11:20:00,115.96,115.98,115.9,115.9,12990.0,87.9875,88.0027,87.942,87.942,12990.0
2017-09-11 11:25:00,115.89,115.95,115.86,115.94,6734.0,87.9344,87.98,87.9117,87.9724,6734.0
2017-09-11 11:30:00,115.96,115.99,115.93,115.99,10500.0,87.9875,88.0103,87.9648,88.0103,10500.0
2017-09-11 11:35:00,115.97,116.0,115.88,115.99,13401.0,87.9951,88.0179,87.9268,88.0103,13401.0
2017-09-11 11:40:00,115.98,116.0,115.97,115.98,36575.0,88.0027,88.0179,87.9951,88.0027,36575.0
2017-09-11 11:45:00,115.98,116.0,115.96,115.97,9710.0,88.0027,88.0179,87.9875,87.9951,9710.0
2017-09-11 11:50:00,115.98,116.0,115.96,115.97,12892.0,88.0027,88.0179,87.9875,87.9951,12892.0
2017-09-11 11:55:00,115.99,116.0,115.97,116.0,5357.0,88.0103,88.0179,87.9951,88.0179,5357.0
2017-09-11 12:00:00,115.98,116.0,115.95,115.97,10505.0,88.0027,88.0179,87.98,87.9951,10505.0
2017-09-11 12:05:00,115.96,116.0,115.94,115.99,22873.0,87.9875,88.0179,87.9724,88.0103,22873.0
2017-09-11 12:10:00,115.98,115.99,115.95,115.99,7378.0,88.0027,88.0103,87.98,88.0103,7378.0
2017-09-11 12:15:00,115.98,116.0,115.97,115.98,5027.0,88.0027,88.0179,87.9951,88.0027,5027.0
2017-09-11 12:20:00,115.99,116.0,115.97,115.99,5200.0,88.0103,88.0179,87.9951,88.0103,5200.0
2017-09-11 12:25:00,115.98,116.0,115.98,115.98,5941.0,88.0027,88.0179,88.0027,88.0027,5941.0
2017-09-11 12:30:00,115.99,116.0,115.95,115.96,26647.0,88.0103,88.0179,87.98,87.9875,26647.0
2017-09-11 12:35:00,115.96,115.99,115.95,115.98,5611.0,87.9875,88.0103,87.98,88.0027,5611.0
2017-09-11 12:40:00,115.99,116.0,115.85,115.87,49372.0,88.0103,88.0179,87.9041,87.9193,49372.0
2017-09-11 12:45:00,115.87,115.96,115.87,115.94,13844.0,87.9193,87.9875,87.9193,87.9724,13844.0
2017-09-11 12:50:00,115.93,115.96,115.89,115.95,8359.0,87.9648,87.9875,87.9344,87.98,8359.0
2017-09-11 12:55:00,115.96,115.97,115.85,115.95,15302.0,87.9875,87.9951,87.9041,87.98,15302.0
2017-09-11 13:00:00,115.92,115.97,115.92,115.96,7353.0,87.9572,87.9951,87.9572,87.9875,7353.0
2017-09-11 13:05:00,115.97,116.0,115.94,115.96,7180.0,87.9951,88.0179,87.9724,87.9875,7180.0
2017-09-11 13:10:00,115.95,115.99,115.94,115.98,6579.0,87.98,88.0103,87.9724,88.0027,6579.0
2017-09-11 13:15:00,115.97,116.05,115.97,116.04,31301.0,87.9951,88.0558,87.9951,88.0483,31301.0
2017-09-11 13:20:00,116.04,116.1,116.04,116.07,15029.0,88.0483,88.0938,88.0483,88.071,15029.0
2017-09-11 13:25:00,116.08,116.11,116.06,116.09,12103.0,88.0786,88.1014,88.0634,88.0862,12103.0
2017-09-11 13:30:00,116.1,116.13,116.07,116.07,8744.0,88.0938,88.1165,88.071,88.071,8744.0
2017-09-11 13:35:00,116.05,116.09,116.0,116.08,8395.0,88.0558,88.0862,88.0179,88.0786,8395.0
2017-09-11 13:40:00,116.08,116.15,116.05,116.15,18830.0,88.0786,88.1317,88.0558,88.1317,18830.0
2017-09-11 13:45:00,116.14,116.2,116.12,116.19,12450.0,88.1241,88.1697,88.109,88.1621,12450.0
2017-09-11 13:50:00,116.18,116.21,116.15,116.18,11037.0,88.1545,88.1772,88.1317,88.1545,11037.0
2017-09-11 13:55:00,116.18,116.21,116.17,116.21,7584.0,88.1545,88.1772,88.1469,88.1772,7584.0
2017-09-11 14:00:00,116.2,116.28,116.2,116.22,12632.0,88.1697,88.2304,88.1697,88.1848,12632.0
2017-09-11 14:05:00,116.23,116.31,116.23,116.31,7797.0,88.1924,88.2531,88.1924,88.2531,7797.0
2017-09-11 14:10:00,116.32,116.34,116.26,116.31,10830.0,88.2607,88.2759,88.2152,88.2531,10830.0
2017-09-11 14:15:00,116.32,116.34,116.23,116.31,7870.0,88.2607,88.2759,88.1924,88.2531,7870.0
2017-09-11 14:20:00,116.28,116.31,116.22,116.24,5818.0,88.2304,88.2531,88.1848,88.2,5818.0
2017-09-11 14:25:00,116.23,116.3,116.23,116.27,8784.0,88.1924,88.2455,88.1924,88.2228,8784.0
2017-09-11 14:30:00,116.27,116.29,116.16,116.22,17797.0,88.2228,88.2379,88.1393,88.1848,17797.0
2017-09-11 14:35:00,116.23,116.24,116.16,116.23,7337.0,88.1924,88.2,88.1393,88.1924,7337.0
2017-09-11 14:40:00,116.24,116.27,116.21,116.26,9940.0,88.2,88.2228,88.1772,88.2152,9940.0
2017-09-11 14:45:00,116.27,116.31,116.26,116.29,17344.0,88.2228,88.2531,88.2152,88.2379,17344.0
2017-09-11 14:50:00,116.3,116.32,116.25,116.25,5238.0,88.2455,88.2607,88.2076,88.2076,5238.0
2017-09-11 14:55:00,116.24,116.31,116.24,116.27,6380.0,88.2,88.2531,88.2,88.2228,6380.0
2017-09-11 15:00:00,116.26,116.26,116.21,116.25,12310.0,88.2152,88.2152,88.1772,88.2076,12310.0
2017-09-11 15:05:00,116.24,116.26,116.2,116.23,8673.0,88.2,88.2152,88.1697,88.1924,8673.0
2017-09-11 15:10:00,116.23,116.32,116.22,116.32,13938.0,88.1924,88.2607,88.1848,88.2607,13938.0
2017-09-11 15:15:00,116.33,116.37,116.29,116.29,14142.0,88.2683,88.2986,88.2379,88.2379,14142.0
2017-09-11 15:20:00,116.27,116.28,116.15,116.17,11364.0,88.2228,88.2304,88.1317,88.1469,11364.0
2017-09-11 15:25:00,116.18,116.23,116.15,116.22,14976.0,88.1545,88.1924,88.1317,88.1848,14976.0
2017-09-11 15:30:00,116.22,116.28,116.12,116.14,22806.0,88.1848,88.2304,88.109,88.1241,22806.0
2017-09-11 15:35:00,116.13,116.2,116.1,116.17,22769.0,88.1165,88.1697,88.0938,88.1469,22769.0
2017-09-11 15:40:00,116.18,116.2,116.12,116.15,26969.0,88.1545,88.1697,88.109,88.1317,26969.0
2017-09-11 15:45:00,116.16,116.16,116.08,116.09,28001.0,88.1393,88.1393,88.0786,88.0862,28001.0
2017-09-11 15:50:00,116.1,116.13,116.08,116.09,50664.0,88.0938,88.1165,88.0786,88.0862,50664.0
2017-09-11 15:55:00,116.08,116.2,116.06,116.2,101253.0,88.0786,88.1697,88.0634,88.1697,101253.0
2017-09-12 09:30:00,116.23,116.7,115.98,116.67,60079.0,88.1924,88.549,88.0027,88.5263,60079.0
2017-09-12 09:35:00,116.65,116.65,116.5,116.6,10725.0,88.5111,88.5111,88.3973,88.4732,10725.0
2017-09-12 09:40:00,116.57,116.68,116.5,116.63,32364.0,88.4504,88.5339,88.3973,88.4959,32364.0
2017-09-12 09:45:00,116.6,116.76,116.55,116.58,37210.0,88.4732,88.5946,88.4352,88.458,37210.0
2017-09-12 09:50:00,116.63,116.71,116.6,116.61,14650.0,88.4959,88.5566,88.4732,88.4808,14650.0
2017-09-12 09:55:00,116.61,116.71,116.57,116.7,12964.0,88.4808,88.5566,88.4504,88.549,12964.0
2017-09-12 10:00:00,116.68,116.78,116.65,116.77,19065.0,88.5339,88.6097,88.5111,88.6022,19065.0
2017-09-12 10:05:00,116.78,116.99,116.78,116.97,21105.0,88.6097,88.7691,88.6097,88.7539,21105.0
2017-09-12 10:10:00,116.98,116.99,116.88,116.92,9216.0,88.7615,88.7691,88.6856,88.716,9216.0
2017-09-12 10:15:00,116.96,117.08,116.94,117.06,37430.0,88.7463,88.8374,88.7311,88.8222,37430.0
2017-09-12 10:20:00,117.08,117.08,116.95,116.96,18900.0,88.8374,88.8374,88.7387,88.7463,18900.0
2017-09-12 10:25:00,116.96,117.14,116.96,117.12,26730.0,88.7463,88.8829,88.7463,88.8677,26730.0
2017-09-12 10:30:00,117.12,117.3,117.11,117.26,31223.0,88.8677,89.0043,88.8601,88.974,31223.0
2017-09-12 10:35:00,117.27,117.53,117.24,117.3,69515.0,88.9815,89.1788,88.9588,89.0043,69515.0
2017-09-12 10:40:00,117.32,117.32,117.01,117.12,21940.0,89.0195,89.0195,88.7843,88.8677,21940.0
2017-09-12 10:45:00,117.11,117.14,116.95,116.96,34252.0,88.8601,88.8829,88.7387,88.7463,34252.0
2017-09-12 10:50:00,116.98,117.21,116.97,117.21,30656.0,88.7615,88.936,88.7539,88.936,30656.0
2017-09-12 10:55:00,117.19,117.25,117.02,117.07,13086.0,88.9208,88.9664,88.7919,88.8298,13086.0
2017-09-12 11:00:00,117.07,117.26,117.04,117.25,17598.0,88.8298,88.974,88.807,88.9664,17598.0
2017-09-12 11:05:00,117.24,117.26,117.08,117.12,15087.0,88.9588,88.974,88.8374,88.8677,15087.0
2017-09-12 11:10:00,117.15,117.21,117.1,117.14,12027.0,88.8905,88.936,88.8526,88.8829,12027.0
2017-09-12 11:15:00,117.13,117.16,116.98,117.02,16435.0,88.8753,88.8981,88.7615,88.7919,16435.0
2017-09-12 11:20:00,117.03,117.12,117.03,117.08,9127.0,88.7994,88.8677,88.7994,88.8374,9127.0
2017-09-12 11:25:00,117.09,117.1,117.02,117.04,5449.0,88.845,88.8526,88.7919,88.807,5449.0
2017-09-12 11:30:00,117.05,117.15,117.05,117.15,15227.0,88.8146,88.8905,88.8146,88.8905,15227.0
2017-09-12 11:35:00,117.13,117.23,117.11,117.19,15603.0,88.8753,88.9512,88.8601,88.9208,15603.0
2017-09-12 11:40:00,117.19,117.19,117.07,117.12,11814.0,88.9208,88.9208,88.8298,88.8677,11814.0
2017-09-12 11:45:00,117.12,117.17,117.07,117.09,10374.0,88.8677,88.9057,88.8298,88.845,10374.0
2017-09-12 11:50:00,117.09,117.19,117.08,117.14,10233.0,88.845,88.9208,88.8374,88.8829,10233.0
2017-09-12 11:55:00,117.12,117.12,117.08,117.1,6621.0,88.8677,88.8677,88.8374,88.8526,6621.0
2017-09-12 12:00:00,117.08,117.11,116.95,116.98,43403.0,88.8374,88.8601,88.7387,88.7615,43403.0
2017-09-12 12:05:00,116.93,116.93,116.8,116.85,11565.0,88.7236,88.7236,88.6249,88.6629,11565.0
2017-09-12 12:10:00,116.86,116.94,116.84,116.92,7375.0,88.6704,88.7311,88.6553,88.716,7375.0
2017-09-12 12:15:00,116.92,117.01,116.91,116.95,6120.0,88.716,88.7843,88.7084,88.7387,6120.0
2017-09-12 12:20:00,116.97,117.11,116.96,117.09,20282.0,88.7539,88.8601,88.7463,88.845,20282.0
2017-09-12 12:25:00,117.08,117.08,117.04,117.06,9412.0,88.8374,88.8374,88.807,88.8222,9412.0
2017-09-12 12:30:00,117.05,117.12,116.97,116.98,11380.0,88.8146,88.8677,88.7539,88.7615,11380.0
2017-09-12 12:35:00,117.0,117.02,116.95,116.95,4462.0,88.7767,88.7919,88.7387,88.7387,4462.0
2017-09-12 12:40:00,116.96,117.08,116.94,117.07,8861.0,88.7463,88.8374,88.7311,88.8298,8861.0
2017-09-12 12:45:00,117.08,117.09,117.04,117.04,10848.0,88.8374,88.845,88.807,88.807,10848.0
2017-09-12 12:50:00,117.05,117.07,117.04,117.04,5850.0,88.8146,88.8298,88.807,88.807,5850.0
2017-09-12 12:55:00,117.04,117.04,116.99,117.03,8165.0,88.807,88.807,88.7691,88.7994,8165.0
2017-09-12 13:00:00,117.03,117.12,117.03,117.09,12877.0,88.7994,88.8677,88.7994,88.845,12877.0
2017-09-12 13:05:00,117.08,117.14,117.08,117.13,5128.0,88.8374,88.8829,88.8374,88.8753,5128.0
2017-09-12 13:10:00,117.13,117.14,117.1,117.13,8259.0,88.8753,88.8829,88.8526,88.8753,8259.0
2017-09-12 13:15:00,117.14,117.18,117.12,117.16,13806.0,88.8829,88.9133,88.8677,88.8981,13806.0
2017-09-12 13:20:00,117.14,117.19,117.13,117.18,9481.0,88.8829,88.9208,88.8753,88.9133,9481.0
2017-09-12 13:25:00,117.18,117.2,117.16,117.18,7972.0,88.9133,88.9284,88.8981,88.9133,7972.0
2017-09-12 13:30:00,117.19,117.25,117.16,117.25,17915.0,88.9208,88.9664,88.8981,88.9664,17915.0
2017-09-12 13:35:00,117.23,117.26,117.23,117.25,15018.0,88.9512,88.974,88.9512,88.9664,15018.0
2017-09-12 13:40:00,117.24,117.31,117.21,117.21,17608.0,88.9588,89.0119,88.936,88.936,17608.0
2017-09-12 13:45:00,117.21,117.22,117.06,117.08,16062.0,88.936,88.9436,88.8222,88.8374,16062.0
2017-09-12 13:50:00,117.09,117.1,117.06,117.09,9602.0,88.845,88.8526,88.8222,88.845,9602.0
2017-09-12 13:55:00,117.09,117.17,117.08,117.14,6102.0,88.845,88.9057,88.8374,88.8829,6102.0
2017-09-12 14:00:00,117.16,117.17,117.11,117.17,8371.0,88.8981,88.9057,88.8601,88.9057,8371.0
2017-09-12 14:05:00,117.17,117.18,117.08,117.08,7968.0,88.9057,88.9133,88.8374,88.8374,7968.0
2017-09-12 14:10:00,117.08,117.12,117.05,117.06,7180.0,88.8374,88.8677,88.8146,88.8222,7180.0
2017-09-12 14:15:00,117.05,117.08,117.03,117.07,22654.0,88.8146,88.8374,88.7994,88.8298,22654.0
2017-09-12 14:20:00,117.07,117.14,117.07,117.09,7948.0,88.8298,88.8829,88.8298,88.845,7948.0
2017-09-12 14:25:00,117.11,117.15,117.08,117.14,10412.0,88.8601,88.8905,88.8374,88.8829,10412.0
2017-09-12 14:30:00,117.14,117.19,117.13,117.18,4109.0,88.8829,88.9208,88.8753,88.9133,4109.0
2017-09-12 14:35:00,117.17,117.2,117.14,117.19,9874.0,88.9057,88.9284,88.8829,88.9208,9874.0
2017-09-12 14:40:00,117.18,117.23,117.18,117.22,8354.0,88.9133,88.9512,88.9133,88.9436,8354.0
2017-09-12 14:45:00,117.21,117.23,117.13,117.14,7143.0,88.936,88.9512,88.8753,88.8829,7143.0
2017-09-12 14:50:00,117.14,117.18,117.11,117.16,10560.0,88.8829,88.9133,88.8601,88.8981,10560.0
2017-09-12 14:55:00,117.17,117.22,117.15,117.21,8480.0,88.9057,88.9436,88.8905,88.936,8480.0
2017-09-12 15:00:00,117.18,117.22,117.16,117.17,24267.0,88.9133,88.9436,88.8981,88.9057,24267.0
2017-09-12 15:05:00,117.17,117.18,117.15,117.17,11325.0,88.9057,88.9133,88.8905,88.9057,11325.0
2017-09-12 15:10:00,117.18,117.19,117.15,117.19,13761.0,88.9133,88.9208,88.8905,88.9208,13761.0
2017-09-12 15:15:00,117.19,117.23,117.19,117.21,10414.0,88.9208,88.9512,88.9208,88.936,10414.0
2017-09-12 15:20:00,117.2,117.2,117.14,117.15,20593.0,88.9284,88.9284,88.8829,88.8905,20593.0
2017-09-12 15:25:00,117.15,117.18,117.14,117.15,25316.0,88.8905,88.9133,88.8829,88.8905,25316.0
2017-09-12 15:30:00,117.14,117.14,117.08,117.11,31216.0,88.8829,88.8829,88.8374,88.8601,31216.0
2017-09-12 15:35:00,117.1,117.19,117.1,117.17,28062.0,88.8526,88.9208,88.8526,88.9057,28062.0
2017-09-12 15:40:00,117.17,117.17,117.13,117.14,22684.0,88.9057,88.9057,88.8753,88.8829,22684.0
2017-09-12 15:45:00,117.13,117.17,117.12,117.12,40934.0,88.8753,88.9057,88.8677,88.8677,40934.0
2017-09-12 15:50:00,117.13,117.18,117.09,117.16,51129.0,88.8753,88.9133,88.845,88.8981,51129.0
2017-09-12 15:55:00,117.15,117.18,117.08,117.16,160802.0,88.8905,88.9133,88.8374,88.8981,160802.0
2017-09-13 09:30:00,116.84,116.93,116.7,116.93,21297.0,88.6553,88.7236,88.549,88.7236,21297.0
2017-09-13 09:35:00,116.89,116.95,116.75,116.77,14006.0,88.6932,88.7387,88.587,88.6022,14006.0
2017-09-13 09:40:00,116.8,116.83,116.73,116.79,21911.0,88.6249,88.6477,88.5718,88.6173,21911.0
2017-09-13 09:45:00,116.79,116.82,116.73,116.76,28253.0,88.6173,88.6401,88.5718,88.5946,28253.0
2017-09-13 09:50:00,116.76,116.89,116.74,116.88,15612.0,88.5946,88.6932,88.5794,88.6856,15612.0
2017-09-13 09:55:00,116.88,116.88,116.75,116.77,18202.0,88.6856,88.6856,88.587,88.6022,18202.0
2017-09-13 10:00:00,116.79,116.8,116.66,116.74,29049.0,88.6173,88.6249,88.5187,88.5794,29049.0
2017-09-13 10:05:00,116.72,116.74,116.67,116.67,26119.0,88.5642,88.5794,88.5263,88.5263,26119.0
2017-09-13 10:10:00,116.68,116.7,116.66,116.67,10097.0,88.5339,88.549,88.5187,88.5263,10097.0
2017-09-13 10:15:00,116.68,116.73,116.66,116.73,16653.0,88.5339,88.5718,88.5187,88.5718,16653.0
2017-09-13 10:20:00,116.74,116.82,116.73,116.8,4874.0,88.5794,88.6401,88.5718,88.6249,4874.0
2017-09-13 10:25:00,116.82,116.89,116.8,116.83,11476.0,88.6401,88.6932,88.6249,88.6477,11476.0
2017-09-13 10:30:00,116.83,116.83,116.76,116.81,13139.0,88.6477,88.6477,88.5946,88.6325,13139.0
2017-09-13 10:35:00,116.79,116.79,116.71,116.74,14209.0,88.6173,88.6173,88.5566,88.5794,14209.0
2017-09-13 10:40:00,116.75,116.77,116.71,116.72,14541.0,88.587,88.6022,88.5566,88.5642,14541.0
2017-09-13 10:45:00,116.72,116.78,116.71,116.78,6088.0,88.5642,88.6097,88.5566,88.6097,6088.0
2017-09-13 10:50:00,116.78,116.83,116.78,116.8,7156.0,88.6097,88.6477,88.6097,88.6249,7156.0
2017-09-13 10:55:00,116.8,116.81,116.75,116.75,7656.0,88.6249,88.6325,88.587,88.587,7656.0
2017-09-13 11:00:00,116.75,116.89,116.75,116.87,10070.0,88.587,88.6932,88.587,88.678,10070.0
2017-09-13 11:05:00,116.87,116.89,116.83,116.85,27411.0,88.678,88.6932,88.6477,88.6629,27411.0
2017-09-13 11:10:00,116.84,116.84,116.75,116.82,26170.0,88.6553,88.6553,88.587,88.6401,26170.0
2017-09-13 11:15:00,116.83,116.85,116.74,116.74,10473.0,88.6477,88.6629,88.5794,88.5794,10473.0
2017-09-13 11:20:00,116.73,116.84,116.72,116.83,5984.0,88.5718,88.6553,88.5642,88.6477,5984.0
2017-09-13 11:25:00,116.82,116.82,116.71,116.73,10807.0,88.6401,88.6401,88.5566,88.5718,10807.0
2017-09-13 11:30:00,116.73,116.81,116.73,116.77,7917.0,88.5718,88.6325,88.5718,88.6022,7917.0
2017-09-13 11:35:00,116.79,116.79,116.69,116.79,64848.0,88.6173,88.6173,88.5415,88.6173,64848.0
2017-09-13 11:40:00,116.79,116.85,116.71,116.81,26029.0,88.6173,88.6629,88.5566,88.6325,26029.0
2017-09-13 11:45:00,116.8,116.84,116.74,116.81,10328.0,88.6249,88.6553,88.5794,88.6325,10328.0
2017-09-13 11:50:00,116.8,116.83,116.77,116.79,7863.0,88.6249,88.6477,88.6022,88.6173,7863.0
2017-09-13 11:55:00,116.78,116.79,116.76,116.76,6596.0,88.6097,88.6173,88.5946,88.5946,6596.0
2017-09-13 12:00:00,116.75,116.77,116.7,116.71,5704.0,88.587,88.6022,88.549,88.5566,5704.0
2017-09-13 12:05:00,116.71,116.73,116.67,116.68,9844.0,88.5566,88.5718,88.5263,88.5339,9844.0
2017-09-13 12:10:00,116.69,116.74,116.68,116.69,6294.0,88.5415,88.5794,88.5339,88.5415,6294.0
2017-09-13 12:15:00,116.7,116.72,116.67,116.69,21774.0,88.549,88.5642,88.5263,88.5415,21774.0
2017-09-13 12:20:00,116.68,116.77,116.68,116.75,11038.0,88.5339,88.6022,88.5339,88.587,11038.0
2017-09-13 12:25:00,116.75,116.77,116.71,116.72,9163.0,88.587,88.6022,88.5566,88.5642,9163.0
2017-09-13 12:30:00,116.71,116.73,116.67,116.69,13337.0,88.5566,88.5718,88.5263,88.5415,13337.0
2017-09-13 12:35:00,116.69,116.71,116.67,116.69,6459.0,88.5415,88.5566,88.5263,88.5415,6459.0
2017-09-13 12:40:00,116.68,116.7,116.67,116.7,7253.0,88.5339,88.549,88.5263,88.549,7253.0
2017-09-13 12:45:00,116.7,116.77,116.7,116.72,16548.0,88.549,88.6022,88.549,88.5642,16548.0
2017-09-13 12:50:00,116.74,116.75,116.71,116.72,7081.0,88.5794,88.587,88.5566,88.5642,7081.0
2017-09-13 12:55:00,116.72,116.73,116.69,116.7,9018.0,88.5642,88.5718,88.5415,88.549,9018.0
2017-09-13 13:00:00,116.7,116.77,116.69,116.73,16634.0,88.549,88.6022,88.5415,88.5718,16634.0
2017-09-13 13:05:00,116.74,116.77,116.73,116.76,5171.0,88.5794,88.6022,88.5718,88.5946,5171.0
2017-09-13 13:10:00,116.77,116.83,116.76,116.81,5997.0,88.6022,88.6477,88.5946,88.6325,5997.0
2017-09-13 13:15:00,116.81,117.11,116.8,117.04,50766.0,88.6325,88.8601,88.6249,88.807,50766.0
2017-09-13 13:20:00,117.04,117.13,117.03,117.12,16075.0,88.807,88.8753,88.7994,88.8677,16075.0
2017-09-13 13:25:00,117.12,117.65,117.1,117.42,74654.0,88.8677,89.2699,88.8526,89.0954,74654.0
2017-09-13 13:30:00,117.42,117.42,117.05,117.08,59220.0,89.0954,89.0954,88.8146,88.8374,59220.0
2017-09-13 13:35:00,117.07,117.09,116.9,116.92,38358.0,88.8298,88.845,88.7008,88.716,38358.0
2017-09-13 13:40:00,116.93,117.04,116.93,117.0,14670.0,88.7236,88.807,88.7236,88.7767,14670.0
2017-09-13 13:45:00,117.0,117.05,116.96,117.03,10429.0,88.7767,88.8146,88.7463,88.7994,10429.0
2017-09-13 13:50:00,117.03,117.04,116.95,116.98,14732.0,88.7994,88.807,88.7387,88.7615,14732.0
2017-09-13 13:55:00,116.97,116.99,116.96,116.96,7266.0,88.7539,88.7691,88.7463,88.7463,7266.0
2017-09-13 14:00:00,116.96,116.96,116.88,116.9,13898.0,88.7463,88.7463,88.6856,88.7008,13898.0
2017-09-13 14:05:00,116.91,117.04,116.91,116.99,14857.0,88.7084,88.807,88.7084,88.7691,14857.0
2017-09-13 14:10:00,117.0,117.06,117.0,117.0,11222.0,88.7767,88.8222,88.7767,88.7767,11222.0
2017-09-13 14:15:00,116.99,117.02,116.95,116.95,12444.0,88.7691,88.7919,88.7387,88.7387,12444.0
2017-09-13 14:20:00,116.95,117.01,116.93,117.01,12220.0,88.7387,88.7843,88.7236,88.7843,12220.0
2017-09-13 14:25:00,117.0,117.07,116.97,117.04,16626.0,88.7767,88.8298,88.7539,88.807,16626.0
2017-09-13 14:30:00,117.05,117.05,117.01,117.03,9593.0,88.8146,88.8146,88.7843,88.7994,9593.0
2017-09-13 14:35:00,117.03,117.04,117.0,117.03,7223.0,88.7994,88.807,88.7767,88.7994,7223.0
2017-09-13 14:40:00,117.04,117.07,117.01,117.02,15995.0,88.807,88.8298,88.7843,88.7919,15995.0
2017-09-13 14:45:00,117.01,117.01,116.9,116.91,27898.0,88.7843,88.7843,88.7008,88.7084,27898.0
2017-09-13 14:50:00,116.92,116.93,116.87,116.88,36873.0,88.716,88.7236,88.678,88.6856,36873.0
2017-09-13 14:55:00,116.88,116.88,116.77,116.77,19832.0,88.6856,88.6856,88.6022,88.6022,19832.0
2017-09-13 15:00:00,116.78,116.85,116.75,116.75,12600.0,88.6097,88.6629,88.587,88.587,12600.0
2017-09-13 15:05:00,116.75,116.77,116.74,116.76,17949.0,88.587,88.6022,88.5794,88.5946,17949.0
2017-09-13 15:10:00,116.76,116.8,116.75,116.8,15651.0,88.5946,88.6249,88.587,88.6249,15651.0
2017-09-13 15:15:00,116.8,116.89,116.8,116.89,23592.0,88.6249,88.6932,88.6249,88.6932,23592.0
2017-09-13 15:20:00,116.9,116.96,116.86,116.94,31058.0,88.7008,88.7463,88.6704,88.7311,31058.0
2017-09-13 15:25:00,116.94,116.97,116.92,116.97,19260.0,88.7311,88.7539,88.716,88.7539,19260.0
2017-09-13 15:30:00,116.96,117.04,116.96,117.02,35727.0,88.7463,88.807,88.7463,88.7919,35727.0
2017-09-13 15:35:00,117.02,117.04,117.01,117.03,21179.0,88.7919,88.807,88.7843,88.7994,21179.0
2017-09-13 15:40:00,117.03,117.04,116.94,116.95,29503.0,88.7994,88.807,88.7311,88.7387,29503.0
2017-09-13 15:45:00,116.94,117.01,116.87,117.01,65108.0,88.7311,88.7843,88.678,88.7843,65108.0
2017-09-13 15:50:00,117.01,117.09,116.99,117.01,55069.0,88.7843,88.845,88.7691,88.7843,55069.0
2017-09-13 15:55:00,117.0,117.04,116.94,117.02,93977.0,88.7767,88.807,88.7311,88.7919,93977.0
2017-09-14 09:30:00,116.7,116.7,116.5,116.53,45473.0,88.549,88.549,88.3973,88.4201,45473.0
2017-09-14 09:35:00,116.52,116.7,116.51,116.66,7684.0,88.4125,88.549,88.4049,88.5187,7684.0
2017-09-14 09:40:00,116.64,117.08,116.64,117.02,17224.0,88.5035,88.8374,88.5035,88.7919,17224.0
2017-09-14 09:45:00,117.06,117.14,116.94,117.07,20935.0,88.8222,88.8829,88.7311,88.8298,20935.0
2017-09-14 09:50:00,117.09,117.32,117.07,117.32,11561.0,88.845,89.0195,88.8298,89.0195,11561.0
2017-09-14 09:55:00,117.32,117.33,117.17,117.22,15572.0,89.0195,89.0271,88.9057,88.9436,15572.0
2017-09-14 10:00:00,117.2,117.22,117.09,117.11,13468.0,88.9284,88.9436,88.845,88.8601,13468.0
2017-09-14 10:05:00,117.12,117.13,116.98,116.99,8377.0,88.8677,88.8753,88.7615,88.7691,8377.0
2017-09-14 10:10:00,116.98,117.13,116.96,116.98,17370.0,88.7615,88.8753,88.7463,88.7615,17370.0
2017-09-14 10:15:00,117.01,117.07,116.95,117.07,10417.0,88.7843,88.8298,88.7387,88.8298,10417.0
2017-09-14 10:20:00,117.07,117.09,116.97,117.02,20697.0,88.8298,88.845,88.7539,88.7919,20697.0
2017-09-14 10:25:00,117.01,117.09,117.01,117.05,4414.0,88.7843,88.845,88.7843,88.8146,4414.0
2017-09-14 10:30:00,117.07,117.13,117.06,117.09,10336.0,88.8298,88.8753,88.8222,88.845,10336.0
2017-09-14 10:35:00,117.07,117.2,117.07,117.2,11685.0,88.8298,88.9284,88.8298,88.9284,11685.0
2017-09-14 10:40:00,117.21,117.21,117.09,117.15,13701.0,88.936,88.936,88.845,88.8905,13701.0
2017-09-14 10:45:00,117.16,117.18,117.14,117.17,9739.0,88.8981,88.9133,88.8829,88.9057,9739.0
2017-09-14 10:50:00,117.18,117.27,117.18,117.22,8883.0,88.9133,88.9815,88.9133,88.9436,8883.0
2017-09-14 10:55:00,117.22,117.3,117.21,117.22,9530.0,88.9436,89.0043,88.936,88.9436,9530.0
2017-09-14 11:00:00,117.21,117.22,117.13,117.16,9083.0,88.936,88.9436,88.8753,88.8981,9083.0
2017-09-14 11:05:00,117.15,117.16,117.12,117.14,7540.0,88.8905,88.8981,88.8677,88.8829,7540.0
2017-09-14 11:10:00,117.14,117.17,117.12,117.16,9016.0,88.8829,88.9057,88.8677,88.8981,9016.0
2017-09-14 11:15:00,117.16,117.16,117.13,117.13,8652.0,88.8981,88.8981,88.8753,88.8753,8652.0
2017-09-14 11:20:00,117.14,117.14,117.09,117.11,7902.0,88.8829,88.8829,88.845,88.8601,7902.0
2017-09-14 11:25:00,117.09,117.24,117.08,117.23,11479.0,88.845,88.9588,88.8374,88.9512,11479.0
2017-09-14 11:30:00,117.22,117.29,117.2,117.27,18162.0,88.9436,88.9967,88.9284,88.9815,18162.0
2017-09-14 11:35:00,117.29,117.32,117.2,117.25,15479.0,88.9967,89.0195,88.9284,88.9664,15479.0
2017-09-14 11:40:00,117.25,117.35,117.25,117.26,10216.0,88.9664,89.0422,88.9664,88.974,10216.0
2017-09-14 11:45:00,117.28,117.28,117.22,117.23,8221.0,88.9891,88.9891,88.9436,88.9512,8221.0
2017-09-14 11:50:00,117.22,117.34,117.21,117.33,8625.0,88.9436,89.0347,88.936,89.0271,8625.0
2017-09-14 11:55:00,117.32,117.33,117.29,117.3,15074.0,89.0195,89.0271,88.9967,89.0043,15074.0
2017-09-14 12:00:00,117.31,117.32,117.22,117.24,4431.0,89.0119,89.0195,88.9436,88.9588,4431.0
2017-09-14 12:05:00,117.22,117.23,117.16,117.19,6350.0,88.9436,88.9512,88.8981,88.9208,6350.0
2017-09-14 12:10:00,117.22,117.22,117.16,117.2,4624.0,88.9436,88.9436,88.8981,88.9284,4624.0
2017-09-14 12:15:00,117.22,117.31,117.22,117.3,7958.0,88.9436,89.0119,88.9436,89.0043,7958.0
2017-09-14 12:20:00,117.29,117.41,117.27,117.38,12490.0,88.9967,89.0878,88.9815,89.065,12490.0
2017-09-14 12:25:00,117.4,117.42,117.37,117.41,7206.0,89.0802,89.0954,89.0574,89.0878,7206.0
2017-09-14 12:30:00,117.42,117.42,117.34,117.39,10687.0,89.0954,89.0954,89.0347,89.0726,10687.0
2017-09-14 12:35:00,117.39,117.41,117.29,117.3,8050.0,89.0726,89.0878,88.9967,89.0043,8050.0
2017-09-14 12:40:00,117.29,117.39,117.29,117.39,10701.0,88.9967,89.0726,88.9967,89.0726,10701.0
2017-09-14 12:45:00,117.38,117.38,117.32,117.34,5658.0,89.065,89.065,89.0195,89.0347,5658.0
2017-09-14 12:50:00,117.36,117.37,117.34,117.35,9024.0,89.0498,89.0574,89.0347,89.0422,9024.0
2017-09-14 12:55:00,117.35,117.36,117.28,117.28,8353.0,89.0422,89.0498,88.9891,88.9891,8353.0
2017-09-14 13:00:00,117.26,117.27,117.22,117.26,10546.0,88.974,88.9815,88.9436,88.974,10546.0
2017-09-14 13:05:00,117.26,117.34,117.25,117.3,29209.0,88.974,89.0347,88.9664,89.0043,29209.0
2017-09-14 13:10:00,117.29,117.31,117.24,117.25,8308.0,88.9967,89.0119,88.9588,88.9664,8308.0
2017-09-14 13:15:00,117.25,117.26,117.22,117.24,6035.0,88.9664,88.974,88.9436,88.9588,6035.0
2017-09-14 13:20:00,117.25,117.27,117.23,117.24,7482.0,88.9664,88.9815,88.9512,88.9588,7482.0
2017-09-14 13:25:00,117.23,117.28,117.23,117.26,6129.0,88.9512,88.9891,88.9512,88.974,6129.0
2017-09-14 13:30:00,117.26,117.27,117.24,117.25,8059.0,88.974,88.9815,88.9588,88.9664,8059.0
2017-09-14 13:35:00,117.23,117.25,117.19,117.19,6109.0,88.9512,88.9664,88.9208,88.9208,6109.0
2017-09-14 13:40:00,117.2,117.27,117.2,117.24,17126.0,88.9284,88.9815,88.9284,88.9588,17126.0
2017-09-14 13:45:00,117.23,117.24,117.19,117.22,4350.0,88.9512,88.9588,88.9208,88.9436,4350.0
2017-09-14 13:50:00,117.22,117.23,117.2,117.21,5805.0,88.9436,88.9512,88.9284,88.936,5805.0
2017-09-14 13:55:00,117.2,117.27,117.2,117.25,20324.0,88.9284,88.9815,88.9284,88.9664,20324.0
2017-09-14 14:00:00,117.26,117.31,117.24,117.31,8996.0,88.974,89.0119,88.9588,89.0119,8996.0
2017-09-14 14:05:00,117.31,117.36,117.31,117.34,9280.0,89.0119,89.0498,89.0119,89.0347,9280.0
2017-09-14 14:10:00,117.35,117.35,117.29,117.3,8928.0,89.0422,89.0422,88.9967,89.0043,8928.0
2017-09-14 14:15:00,117.29,117.42,117.26,117.41,45148.0,88.9967,89.0954,88.974,89.0878,45148.0
2017-09-14 14:20:00,117.41,117.48,117.41,117.43,13912.0,89.0878,89.1409,89.0878,89.1029,13912.0
2017-09-14 14:25:00,117.43,117.44,117.29,117.3,19905.0,89.1029,89.1105,88.9967,89.0043,19905.0
2017-09-14 14:30:00,117.32,117.35,117.31,117.34,11065.0,89.0195,89.0422,89.0119,89.0347,11065.0
2017-09-14 14:35:00,117.33,117.33,117.25,117.25,11154.0,89.0271,89.0271,88.9664,88.9664,11154.0
2017-09-14 14:40:00,117.25,117.33,117.25,117.31,12878.0,88.9664,89.0271,88.9664,89.0119,12878.0
2017-09-14 14:45:00,117.29,117.33,117.26,117.33,7664.0,88.9967,89.0271,88.974,89.0271,7664.0
2017-09-14 14:50:00,117.32,117.35,117.3,117.34,12222.0,89.0195,89.0422,89.0043,89.0347,12222.0
2017-09-14 14:55:00,117.33,117.34,117.27,117.29,11664.0,89.0271,89.0347,88.9815,88.9967,11664.0
2017-09-14 15:00:00,117.28,117.29,117.24,117.26,19282.0,88.9891,88.9967,88.9588,88.974,19282.0
2017-09-14 15:05:00,117.27,117.28,117.21,117.21,11395.0,88.9815,88.9891,88.936,88.936,11395.0
2017-09-14 15:10:00,117.23,117.25,117.19,117.2,23423.0,88.9512,88.9664,88.9208,88.9284,23423.0
2017-09-14 15:15:00,117.2,117.21,117.12,117.14,32405.0,88.9284,88.936,88.8677,88.8829,32405.0
2017-09-14 15:20:00,117.15,117.28,117.14,117.26,40091.0,88.8905,88.9891,88.8829,88.974,40091.0
2017-09-14 15:25:00,117.26,117.29,117.25,117.28,14126.0,88.974,88.9967,88.9664,88.9891,14126.0
2017-09-14 15:30:00,117.28,117.31,117.26,117.3,27115.0,88.9891,89.0119,88.974,89.0043,27115.0
2017-09-14 15:35:00,117.3,117.33,117.29,117.3,27081.0,89.0043,89.0271,88.9967,89.0043,27081.0
2017-09-14 15:40:00,117.31,117.31,117.21,117.27,45649.0,89.0119,89.0119,88.936,88.9815,45649.0
2017-09-14 15:45:00,117.26,117.36,117.24,117.29,32623.0,88.974,89.0498,88.9588,88.9967,32623.0
2017-09-14 15:50:00,117.29,117.32,117.22,117.23,45875.0,88.9967,89.0195,88.9436,88.9512,45875.0
2017-09-14 15:55:00,117.25,117.35,117.25,117.35,105979.0,88.9664,89.0422,88.9664,89.0422,105979.0
2017-09-15 09:30:00,117.36,117.67,117.16,117.54,620534.0,89.0498,89.2851,88.8981,89.1864,620534.0
2017-09-15 09:35:00,117.56,117.62,117.45,117.55,29197.0,89.2016,89.2471,89.1181,89.194,29197.0
2017-09-15 09:40:00,117.54,117.56,117.36,117.49,23652.0,89.1864,89.2016,89.0498,89.1485,23652.0
2017-09-15 09:45:00,117.5,117.5,117.37,117.5,22439.0,89.1561,89.1561,89.0574,89.1561,22439.0
2017-09-15 09:50:00,117.46,117.51,117.42,117.47,13612.0,89.1257,89.1637,89.0954,89.1333,13612.0
2017-09-15 09:55:00,117.48,117.53,117.46,117.49,17662.0,89.1409,89.1788,89.1257,89.1485,17662.0
2017-09-15 10:00:00,117.49,117.52,117.28,117.28,35445.0,89.1485,89.1712,88.9891,88.9891,35445.0
2017-09-15 10:05:00,117.31,117.35,117.1,117.11,18945.0,89.0119,89.0422,88.8526,88.8601,18945.0
2017-09-15 10:10:00,117.15,117.4,117.15,117.37,12579.0,88.8905,89.0802,88.8905,89.0574,12579.0
2017-09-15 10:15:00,117.36,117.36,117.26,117.29,9770.0,89.0498,89.0498,88.974,88.9967,9770.0
2017-09-15 10:20:00,117.29,117.31,117.25,117.29,10432.0,88.9967,89.0119,88.9664,88.9967,10432.0
2017-09-15 10:25:00,117.26,117.43,117.25,117.37,35209.0,88.974,89.1029,88.9664,89.0574,35209.0
2017-09-15 10:30:00,117.36,117.47,117.35,117.42,21643.0,89.0498,89.1333,89.0422,89.0954,21643.0
2017-09-15 10:35:00,117.42,117.43,117.26,117.29,30771.0,89.0954,89.1029,88.974,88.9967,30771.0
2017-09-15 10:40:00,117.29,117.33,117.23,117.33,7740.0,88.9967,89.0271,88.9512,89.0271,7740.0
2017-09-15 10:45:00,117.35,117.36,117.28,117.28,12746.0,89.0422,89.0498,88.9891,88.9891,12746.0
2017-09-15 10:50:00,117.29,117.33,117.28,117.28,16391.0,88.9967,89.0271,88.9891,88.9891,16391.0
2017-09-15 10:55:00,117.27,117.28,117.2,117.28,12738.0,88.9815,88.9891,88.9284,88.9891,12738.0
2017-09-15 11:00:00,117.27,117.37,117.23,117.37,10830.0,88.9815,89.0574,88.9512,89.0574,10830.0
2017-09-15 11:05:00,117.37,117.4,117.35,117.39,33869.0,89.0574,89.0802,89.0422,89.0726,33869.0
2017-09-15 11:10:00,117.38,117.39,117.33,117.34,35743.0,89.065,89.0726,89.0271,89.0347,35743.0
2017-09-15 11:15:00,117.34,117.38,117.33,117.37,8766.0,89.0347,89.065,89.0271,89.0574,8766.0
2017-09-15 11:20:00,117.38,117.4,117.37,117.39,8318.0,89.065,89.0802,89.0574,89.0726,8318.0
2017-09-15 11:25:00,117.38,117.52,117.37,117.45,23515.0,89.065,89.1712,89.0574,89.1181,23515.0
2017-09-15 11:30:00,117.45,117.49,117.32,117.32,18755.0,89.1181,89.1485,89.0195,89.0195,18755.0
2017-09-15 11:35:00,117.33,117.33,117.28,117.29,8138.0,89.0271,89.0271,88.9891,88.9967,8138.0
2017-09-15 11:40:00,117.28,117.31,117.22,117.31,8214.0,88.9891,89.0119,88.9436,89.0119,8214.0
2017-09-15 11:45:00,117.32,117.34,117.3,117.33,5558.0,89.0195,89.0347,89.0043,89.0271,5558.0
2017-09-15 11:50:00,117.34,117.35,117.26,117.33,22397.0,89.0347,89.0422,88.974,89.0271,22397.0
2017-09-15 11:55:00,117.32,117.4,117.3,117.38,10916.0,89.0195,89.0802,89.0043,89.065,10916.0
2017-09-15 12:00:00,117.38,117.47,117.35,117.43,57734.0,89.065,89.1333,89.0422,89.1029,57734.0
2017-09-15 12:05:00,117.43,117.48,117.42,117.45,8482.0,89.1029,89.1409,89.0954,89.1181,8482.0
2017-09-15 12:10:00,117.44,117.46,117.4,117.42,22381.0,89.1105,89.1257,89.0802,89.0954,22381.0
2017-09-15 12:15:00,117.44,117.49,117.44,117.46,11822.0,89.1105,89.1485,89.1105,89.1257,11822.0
2017-09-15 12:20:00,117.47,117.47,117.43,117.43,18053.0,89.1333,89.1333,89.1029,89.1029,18053.0
2017-09-15 12:25:00,117.43,117.48,117.42,117.44,10285.0,89.1029,89.1409,89.0954,89.1105,10285.0
2017-09-15 12:30:00,117.44,117.52,117.43,117.51,7521.0,89.1105,89.1712,89.1029,89.1637,7521.0
2017-09-15 12:35:00,117.5,117.55,117.49,117.53,9777.0,89.1561,89.194,89.1485,89.1788,9777.0
2017-09-15 12:40:00,117.54,117.59,117.54,117.58,7170.0,89.1864,89.2244,89.1864,89.2168,7170.0
2017-09-15 12:45:00,117.57,117.61,117.55,117.55,8653.0,89.2092,89.2395,89.194,89.194,8653.0
2017-09-15 12:50:00,117.54,117.58,117.54,117.56,12372.0,89.1864,89.2168,89.1864,89.2016,12372.0
2017-09-15 12:55:00,117.56,117.6,117.54,117.6,7991.0,89.2016,89.2319,89.1864,89.2319,7991.0
2017-09-15 13:00:00,117.6,117.6,117.55,117.6,4127.0,89.2319,89.2319,89.194,89.2319,4127.0
2017-09-15 13:05:00,117.62,117.66,117.59,117.66,6304.0,89.2471,89.2775,89.2244,89.2775,6304.0
2017-09-15 13:10:00,117.66,117.7,117.64,117.68,6195.0,89.2775,89.3078,89.2623,89.2926,6195.0
2017-09-15 13:15:00,117.68,117.82,117.67,117.76,15969.0,89.2926,89.3989,89.2851,89.3533,15969.0
2017-09-15 13:20:00,117.77,117.81,117.75,117.8,9556.0,89.3609,89.3913,89.3458,89.3837,9556.0
2017-09-15 13:25:00,117.8,117.85,117.74,117.75,8570.0,89.3837,89.4216,89.3382,89.3458,8570.0
2017-09-15 13:30:00,117.77,117.77,117.7,117.75,9093.0,89.3609,89.3609,89.3078,89.3458,9093.0
2017-09-15 13:35:00,117.73,117.76,117.68,117.76,10172.0,89.3306,89.3533,89.2926,89.3533,10172.0
2017-09-15 13:40:00,117.77,117.83,117.75,117.8,9509.0,89.3609,89.4065,89.3458,89.3837,9509.0
2017-09-15 13:45:00,117.8,117.84,117.78,117.78,3682.0,89.3837,89.414,89.3685,89.3685,3682.0
2017-09-15 13:50:00,117.79,117.86,117.78,117.84,10043.0,89.3761,89.4292,89.3685,89.414,10043.0
2017-09-15 13:55:00,117.84,117.89,117.84,117.85,6551.0,89.414,89.452,89.414,89.4216,6551.0
2017-09-15 14:00:00,117.85,117.88,117.84,117.84,3910.0,89.4216,89.4444,89.414,89.414,3910.0
2017-09-15 14:05:00,117.85,117.86,117.81,117.84,7555.0,89.4216,89.4292,89.3913,89.414,7555.0
2017-09-15 14:10:00,117.83,117.99,117.79,117.98,13938.0,89.4065,89.5279,89.3761,89.5203,13938.0
2017-09-15 14:15:00,117.97,117.97,117.9,117.94,11234.0,89.5127,89.5127,89.4596,89.4899,11234.0
2017-09-15 14:20:00,117.94,117.94,117.9,117.91,5212.0,89.4899,89.4899,89.4596,89.4672,5212.0
2017-09-15 14:25:00,117.91,117.91,117.83,117.84,7986.0,89.4672,89.4672,89.4065,89.414,7986.0
2017-09-15 14:30:00,117.84,117.87,117.8,117.8,8092.0,89.414,89.4368,89.3837,89.3837,8092.0
2017-09-15 14:35:00,117.81,117.83,117.79,117.79,10099.0,89.3913,89.4065,89.3761,89.3761,10099.0
2017-09-15 14:40:00,117.8,117.81,117.77,117.78,8316.0,89.3837,89.3913,89.3609,89.3685,8316.0
2017-09-15 14:45:00,117.79,117.85,117.79,117.83,8678.0,89.3761,89.4216,89.3761,89.4065,8678.0
2017-09-15 14:50:00,117.81,117.87,117.81,117.86,6243.0,89.3913,89.4368,89.3913,89.4292,6243.0
2017-09-15 14:55:00,117.86,117.87,117.85,117.85,8161.0,89.4292,89.4368,89.4216,89.4216,8161.0
2017-09-15 15:00:00,117.85,117.87,117.81,117.84,19745.0,89.4216,89.4368,89.3913,89.414,19745.0
2017-09-15 15:05:00,117.84,117.89,117.83,117.87,18980.0,89.414,89.452,89.4065,89.4368,18980.0
2017-09-15 15:10:00,117.87,117.88,117.84,117.84,11417.0,89.4368,89.4444,89.414,89.414,11417.0
2017-09-15 15:15:00,117.84,117.95,117.83,117.94,14006.0,89.414,89.4975,89.4065,89.4899,14006.0
2017-09-15 15:20:00,117.94,118.0,117.94,118.0,74278.0,89.4899,89.5355,89.4899,89.5355,74278.0
2017-09-15 15:25:00,117.99,118.0,117.94,117.97,30953.0,89.5279,89.5355,89.4899,89.5127,30953.0
2017-09-15 15:30:00,117.98,118.0,117.93,117.94,37803.0,89.5203,89.5355,89.4823,89.4899,37803.0
2017-09-15 15:35:00,117.95,118.0,117.93,118.0,26128.0,89.4975,89.5355,89.4823,89.5355,26128.0
2017-09-15 15:40:00,118.0,118.0,117.98,117.98,73713.0,89.5355,89.5355,89.5203,89.5203,73713.0
2017-09-15 15:45:00,117.98,118.0,117.9,117.91,68867.0,89.5203,89.5355,89.4596,89.4672,68867.0
2017-09-15 15:50:00,117.91,117.92,117.8,117.87,89555.0,89.4672,89.4747,89.3837,89.4368,89555.0
2017-09-15 15:55:00,117.87,117.94,117.81,117.9,113163.0,89.4368,89.4899,89.3913,89.4596,113163.0
2017-09-18 09:30:00,117.93,118.0,117.8,117.97,55106.0,89.4823,89.5355,89.3837,89.5127,55106.0
2017-09-18 09:35:00,117.89,117.95,117.76,117.88,23087.0,89.452,89.4975,89.3533,89.4444,23087.0
2017-09-18 09:40:00,117.89,117.94,117.65,117.7,32996.0,89.452,89.4899,89.2699,89.3078,32996.0
2017-09-18 09:45:00,117.74,117.76,117.57,117.64,50833.0,89.3382,89.3533,89.2092,89.2623,50833.0
2017-09-18 09:50:00,117.67,117.79,117.63,117.77,13046.0,89.2851,89.3761,89.2547,89.3609,13046.0
2017-09-18 09:55:00,117.77,117.79,117.61,117.62,15438.0,89.3609,89.3761,89.2395,89.2471,15438.0
2017-09-18 10:00:00,117.64,117.66,117.52,117.59,19030.0,89.2623,89.2775,89.1712,89.2244,19030.0
2017-09-18 10:05:00,117.58,117.7,117.58,117.68,9056.0,89.2168,89.3078,89.2168,89.2926,9056.0
2017-09-18 10:10:00,117.68,117.79,117.67,117.78,15660.0,89.2926,89.3761,89.2851,89.3685,15660.0
2017-09-18 10:15:00,117.76,117.81,117.73,117.8,18136.0,89.3533,89.3913,89.3306,89.3837,18136.0
2017-09-18 10:20:00,117.8,117.81,117.75,117.81,15427.0,89.3837,89.3913,89.3458,89.3913,15427.0
2017-09-18 10:25:00,117.8,117.84,117.79,117.81,11606.0,89.3837,89.414,89.3761,89.3913,11606.0
2017-09-18 10:30:00,117.81,117.83,117.78,117.81,10666.0,89.3913,89.4065,89.3685,89.3913,10666.0
2017-09-18 10:35:00,117.81,117.82,117.75,117.77,10368.0,89.3913,89.3989,89.3458,89.3609,10368.0
2017-09-18 10:40:00,117.79,117.84,117.77,117.83,8102.0,89.3761,89.414,89.3609,89.4065,8102.0
2017-09-18 10:45:00,117.82,117.98,117.82,117.97,31476.0,89.3989,89.5203,89.3989,89.5127,31476.0
2017-09-18 10:50:00,117.99,118.13,117.95,118.11,114044.0,89.5279,89.6341,89.4975,89.6189,114044.0
2017-09-18 10:55:00,118.12,118.14,118.04,118.13,27631.0,89.6265,89.6417,89.5658,89.6341,27631.0
2017-09-18 11:00:00,118.12,118.12,117.91,117.94,15019.0,89.6265,89.6265,89.4672,89.4899,15019.0
2017-09-18 11:05:00,117.95,117.97,117.91,117.94,14963.0,89.4975,89.5127,89.4672,89.4899,14963.0
2017-09-18 11:10:00,117.96,118.0,117.94,117.95,16919.0,89.5051,89.5355,89.4899,89.4975,16919.0
2017-09-18 11:15:00,117.95,118.03,117.94,117.99,26235.0,89.4975,89.5582,89.4899,89.5279,26235.0
2017-09-18 11:20:00,117.99,118.07,117.99,118.03,20030.0,89.5279,89.5886,89.5279,89.5582,20030.0
2017-09-18 11:25:00,118.03,118.05,117.99,118.02,8748.0,89.5582,89.5734,89.5279,89.5506,8748.0
2017-09-18 11:30:00,118.01,118.07,117.99,118.04,11001.0,89.543,89.5886,89.5279,89.5658,11001.0
2017-09-18 11:35:00,118.07,118.15,118.06,118.11,6537.0,89.5886,89.6493,89.581,89.6189,6537.0
2017-09-18 11:40:00,118.1,118.1,118.0,118.07,9632.0,89.6113,89.6113,89.5355,89.5886,9632.0
2017-09-18 11:45:00,118.1,118.2,118.06,118.17,8382.0,89.6113,89.6872,89.581,89.6644,8382.0
2017-09-18 11:50:00,118.17,118.19,118.16,118.18,3608.0,89.6644,89.6796,89.6569,89.672,3608.0
2017-09-18 11:55:00,118.18,118.25,118.17,118.19,12907.0,89.672,89.7251,89.6644,89.6796,12907.0
2017-09-18 12:00:00,118.18,118.23,118.12,118.22,20069.0,89.672,89.71,89.6265,89.7024,20069.0
2017-09-18 12:05:00,118.21,118.36,118.21,118.31,23667.0,89.6948,89.8086,89.6948,89.7707,23667.0
2017-09-18 12:10:00,118.3,118.31,118.2,118.24,14038.0,89.7631,89.7707,89.6872,89.7176,14038.0
2017-09-18 12:15:00,118.23,118.25,118.18,118.19,6080.0,89.71,89.7251,89.672,89.6796,6080.0
2017-09-18 12:20:00,118.18,118.21,118.17,118.18,7502.0,89.672,89.6948,89.6644,89.672,7502.0
2017-09-18 12:25:00,118.17,118.19,118.16,118.19,4729.0,89.6644,89.6796,89.6569,89.6796,4729.0
2017-09-18 12:30:00,118.19,118.24,118.19,118.22,6012.0,89.6796,89.7176,89.6796,89.7024,6012.0
2017-09-18 12:35:00,118.22,118.23,118.16,118.2,9255.0,89.7024,89.71,89.6569,89.6872,9255.0
2017-09-18 12:40:00,118.18,118.2,118.16,118.19,2325.0,89.672,89.6872,89.6569,89.6796,2325.0
2017-09-18 12:45:00,118.17,118.18,118.13,118.13,4781.0,89.6644,89.672,89.6341,89.6341,4781.0
2017-09-18 12:50:00,118.16,118.18,118.13,118.14,8968.0,89.6569,89.672,89.6341,89.6417,8968.0
2017-09-18 12:55:00,118.15,118.16,118.0,118.03,17540.0,89.6493,89.6569,89.5355,89.5582,17540.0
2017-09-18 13:00:00,118.08,118.08,118.0,118.02,9217.0,89.5962,89.5962,89.5355,89.5506,9217.0
2017-09-18 13:05:00,118.0,118.0,117.93,117.93,3550.0,89.5355,89.5355,89.4823,89.4823,3550.0
2017-09-18 13:10:00,117.9,117.95,117.84,117.91,27823.0,89.4596,89.4975,89.414,89.4672,27823.0
2017-09-18 13:15:00,117.92,117.94,117.91,117.93,6451.0,89.4747,89.4899,89.4672,89.4823,6451.0
2017-09-18 13:20:00,117.92,117.94,117.9,117.9,2305.0,89.4747,89.4899,89.4596,89.4596,2305.0
2017-09-18 13:25:00,117.89,117.99,117.89,117.97,6593.0,89.452,89.5279,89.452,89.5127,6593.0
2017-09-18 13:30:00,117.99,117.99,117.91,117.91,15855.0,89.5279,89.5279,89.4672,89.4672,15855.0
2017-09-18 13:35:00,117.92,117.95,117.88,117.89,5799.0,89.4747,89.4975,89.4444,89.452,5799.0
2017-09-18 13:40:00,117.88,117.92,117.88,117.89,7058.0,89.4444,89.4747,89.4444,89.452,7058.0
2017-09-18 13:45:00,117.9,117.96,117.88,117.96,42796.0,89.4596,89.5051,89.4444,89.5051,42796.0
2017-09-18 13:50:00,117.96,117.99,117.89,117.99,19997.0,89.5051,89.5279,89.452,89.5279,19997.0
2017-09-18 13:55:00,117.98,118.01,117.93,117.94,23207.0,89.5203,89.543,89.4823,89.4899,23207.0
2017-09-18 14:00:00,117.93,117.93,117.85,117.85,5170.0,89.4823,89.4823,89.4216,89.4216,5170.0
2017-09-18 14:05:00,117.85,117.93,117.84,117.92,12515.0,89.4216,89.4823,89.414,89.4747,12515.0
2017-09-18 14:10:00,117.92,117.95,117.9,117.95,11767.0,89.4747,89.4975,89.4596,89.4975,11767.0
2017-09-18 14:15:00,117.93,117.96,117.88,117.94,17791.0,89.4823,89.5051,89.4444,89.4899,17791.0
2017-09-18 14:20:00,117.92,117.94,117.89,117.94,15557.0,89.4747,89.4899,89.452,89.4899,15557.0
2017-09-18 14:25:00,117.95,118.0,117.95,117.98,43018.0,89.4975,89.5355,89.4975,89.5203,43018.0
2017-09-18 14:30:00,117.97,117.98,117.94,117.95,9721.0,89.5127,89.5203,89.4899,89.4975,9721.0
2017-09-18 14:35:00,117.95,117.95,117.83,117.87,23045.0,89.4975,89.4975,89.4065,89.4368,23045.0
2017-09-18 14:40:00,117.87,117.89,117.82,117.86,20677.0,89.4368,89.452,89.3989,89.4292,20677.0
2017-09-18 14:45:00,117.87,117.95,117.86,117.91,74704.0,89.4368,89.4975,89.4292,89.4672,74704.0
2017-09-18 14:50:00,117.91,117.91,117.8,117.82,16093.0,89.4672,89.4672,89.3837,89.3989,16093.0
2017-09-18 14:55:00,117.82,117.82,117.72,117.72,18871.0,89.3989,89.3989,89.323,89.323,18871.0
2017-09-18 15:00:00,117.71,117.77,117.7,117.76,34205.0,89.3154,89.3609,89.3078,89.3533,34205.0
2017-09-18 15:05:00,117.76,117.78,117.74,117.78,30641.0,89.3533,89.3685,89.3382,89.3685,30641.0
2017-09-18 15:10:00,117.79,117.81,117.75,117.78,17603.0,89.3761,89.3913,89.3458,89.3685,17603.0
2017-09-18 15:15:00,117.79,117.8,117.69,117.7,30567.0,89.3761,89.3837,89.3002,89.3078,30567.0
2017-09-18 15:20:00,117.7,117.7,117.6,117.61,22483.0,89.3078,89.3078,89.2319,89.2395,22483.0
2017-09-18 15:25:00,117.61,117.68,117.59,117.67,36947.0,89.2395,89.2926,89.2244,89.2851,36947.0
2017-09-18 15:30:00,117.66,117.66,117.59,117.6,55237.0,89.2775,89.2775,89.2244,89.2319,55237.0
2017-09-18 15:35:00,117.6,117.62,117.52,117.53,56444.0,89.2319,89.2471,89.1712,89.1788,56444.0
2017-09-18 15:40:00,117.53,117.62,117.53,117.54,46098.0,89.1788,89.2471,89.1788,89.1864,46098.0
2017-09-18 15:45:00,117.53,117.54,117.45,117.5,74196.0,89.1788,89.1864,89.1181,89.1561,74196.0
2017-09-18 15:50:00,117.49,117.53,117.4,117.43,67191.0,89.1485,89.1788,89.0802,89.1029,67191.0
2017-09-18 15:55:00,117.43,117.59,117.43,117.58,111455.0,89.1029,89.2244,89.1029,89.2168,111455.0
2017-09-19 09:30:00,117.59,117.98,117.59,117.63,36257.0,89.2244,89.5203,89.2244,89.2547,36257.0
2017-09-19 09:35:00,117.69,117.77,117.43,117.5,28702.0,89.3002,89.3609,89.1029,89.1561,28702.0
2017-09-19 09:40:00,117.53,117.61,117.44,117.44,17939.0,89.1788,89.2395,89.1105,89.1105,17939.0
2017-09-19 09:45:00,117.44,117.46,117.22,117.24,36350.0,89.1105,89.1257,88.9436,88.9588,36350.0
2017-09-19 09:50:00,117.27,117.31,117.18,117.29,28550.0,88.9815,89.0119,88.9133,88.9967,28550.0
2017-09-19 09:55:00,117.28,117.28,117.06,117.07,26650.0,88.9891,88.9891,88.8222,88.8298,26650.0
2017-09-19 10:00:00,117.08,117.41,117.03,117.4,27018.0,88.8374,89.0878,88.7994,89.0802,27018.0
2017-09-19 10:05:00,117.42,117.42,117.31,117.34,12176.0,89.0954,89.0954,89.0119,89.0347,12176.0
2017-09-19 10:10:00,117.33,117.37,117.28,117.32,15911.0,89.0271,89.0574,88.9891,89.0195,15911.0
2017-09-19 10:15:00,117.29,117.37,117.19,117.23,18803.0,88.9967,89.0574,88.9208,88.9512,18803.0
2017-09-19 10:20:00,117.23,117.38,117.21,117.31,13646.0,88.9512,89.065,88.936,89.0119,13646.0
2017-09-19 10:25:00,117.32,117.39,117.28,117.34,10713.0,89.0195,89.0726,88.9891,89.0347,10713.0
2017-09-19 10:30:00,117.34,117.46,117.34,117.46,17012.0,89.0347,89.1257,89.0347,89.1257,17012.0
2017-09-19 10:35:00,117.44,117.52,117.44,117.51,10299.0,89.1105,89.1712,89.1105,89.1637,10299.0
2017-09-19 10:40:00,117.5,117.53,117.35,117.52,8746.0,89.1561,89.1788,89.0422,89.1712,8746.0
2017-09-19 10:45:00,117.55,117.55,117.03,117.09,64377.0,89.194,89.194,88.7994,88.845,64377.0
2017-09-19 10:50:00,117.07,117.35,117.06,117.35,13590.0,88.8298,89.0422,88.8222,89.0422,13590.0
2017-09-19 10:55:00,117.35,117.35,117.19,117.22,35376.0,89.0422,89.0422,88.9208,88.9436,35376.0
2017-09-19 11:00:00,117.19,117.24,117.07,117.18,17423.0,88.9208,88.9588,88.8298,88.9133,17423.0
2017-09-19 11:05:00,117.16,117.27,117.15,117.21,5793.0,88.8981,88.9815,88.8905,88.936,5793.0
2017-09-19 11:10:00,117.27,117.29,117.18,117.29,14246.0,88.9815,88.9967,88.9133,88.9967,14246.0
2017-09-19 11:15:00,117.29,117.3,117.05,117.07,14140.0,88.9967,89.0043,88.8146,88.8298,14140.0
2017-09-19 11:20:00,117.1,117.11,117.05,117.09,13597.0,88.8526,88.8601,88.8146,88.845,13597.0
2017-09-19 11:25:00,117.1,117.22,117.1,117.22,9637.0,88.8526,88.9436,88.8526,88.9436,9637.0
2017-09-19 11:30:00,117.22,117.39,117.21,117.35,5560.0,88.9436,89.0726,88.936,89.0422,5560.0
2017-09-19 11:35:00,117.39,117.42,117.3,117.34,6231.0,89.0726,89.0954,89.0043,89.0347,6231.0
2017-09-19 11:40:00,117.37,117.41,117.29,117.32,5200.0,89.0574,89.0878,88.9967,89.0195,5200.0
2017-09-19 11:45:00,117.33,117.38,117.26,117.36,5084.0,89.0271,89.065,88.974,89.0498,5084.0
2017-09-19 11:50:00,117.38,117.4,117.31,117.37,6445.0,89.065,89.0802,89.0119,89.0574,6445.0
2017-09-19 11:55:00,117.38,117.4,117.33,117.4,4400.0,89.065,89.0802,89.0271,89.0802,4400.0
2017-09-19 12:00:00,117.42,117.42,117.22,117.22,5210.0,89.0954,89.0954,88.9436,88.9436,5210.0
2017-09-19 12:05:00,117.22,117.22,117.12,117.2,6252.0,88.9436,88.9436,88.8677,88.9284,6252.0
2017-09-19 12:10:00,117.2,117.21,117.14,117.14,6398.0,88.9284,88.936,88.8829,88.8829,6398.0
2017-09-19 12:15:00,117.16,117.2,117.12,117.19,7481.0,88.8981,88.9284,88.8677,88.9208,7481.0
2017-09-19 12:20:00,117.2,117.21,117.15,117.16,5250.0,88.9284,88.936,88.8905,88.8981,5250.0
2017-09-19 12:25:00,117.16,117.21,117.15,117.2,5512.0,88.8981,88.936,88.8905,88.9284,5512.0
2017-09-19 12:30:00,117.2,117.22,117.19,117.22,5792.0,88.9284,88.9436,88.9208,88.9436,5792.0
2017-09-19 12:35:00,117.22,117.23,117.15,117.16,4770.0,88.9436,88.9512,88.8905,88.8981,4770.0
2017-09-19 12:40:00,117.15,117.24,117.15,117.23,5504.0,88.8905,88.9588,88.8905,88.9512,5504.0
2017-09-19 12:45:00,117.24,117.24,117.18,117.2,3231.0,88.9588,88.9588,88.9133,88.9284,3231.0
2017-09-19 12:50:00,117.21,117.26,117.2,117.25,8807.0,88.936,88.974,88.9284,88.9664,8807.0
2017-09-19 12:55:00,117.25,117.34,117.24,117.32,4656.0,88.9664,89.0347,88.9588,89.0195,4656.0
2017-09-19 13:00:00,117.32,117.32,117.24,117.25,7524.0,89.0195,89.0195,88.9588,88.9664,7524.0
2017-09-19 13:05:00,117.26,117.27,117.24,117.25,5242.0,88.974,88.9815,88.9588,88.9664,5242.0
2017-09-19 13:10:00,117.25,117.28,117.24,117.26,8012.0,88.9664,88.9891,88.9588,88.974,8012.0
2017-09-19 13:15:00,117.26,117.3,117.25,117.27,8825.0,88.974,89.0043,88.9664,88.9815,8825.0
2017-09-19 13:20:00,117.26,117.27,117.2,117.23,7602.0,88.974,88.9815,88.9284,88.9512,7602.0
2017-09-19 13:25:00,117.26,117.28,117.21,117.22,19562.0,88.974,88.9891,88.936,88.9436,19562.0
2017-09-19 13:30:00,117.22,117.23,117.21,117.23,7467.0,88.9436,88.9512,88.936,88.9512,7467.0
2017-09-19 13:35:00,117.24,117.24,117.2,117.22,8464.0,88.9588,88.9588,88.9284,88.9436,8464.0
2017-09-19 13:40:00,117.21,117.23,117.21,117.22,10788.0,88.936,88.9512,88.936,88.9436,10788.0
2017-09-19 13:45:00,117.24,117.32,117.23,117.27,10004.0,88.9588,89.0195,88.9512,88.9815,10004.0
2017-09-19 13:50:00,117.27,117.3,117.25,117.28,5938.0,88.9815,89.0043,88.9664,88.9891,5938.0
2017-09-19 13:55:00,117.28,117.28,117.24,117.27,11238.0,88.9891,88.9891,88.9588,88.9815,11238.0
2017-09-19 14:00:00,117.27,117.27,117.18,117.19,13074.0,88.9815,88.9815,88.9133,88.9208,13074.0
2017-09-19 14:05:00,117.2,117.25,117.16,117.16,11010.0,88.9284,88.9664,88.8981,88.8981,11010.0
2017-09-19 14:10:00,117.17,117.17,117.11,117.11,11126.0,88.9057,88.9057,88.8601,88.8601,11126.0
2017-09-19 14:15:00,117.12,117.13,117.05,117.08,11651.0,88.8677,88.8753,88.8146,88.8374,11651.0
2017-09-19 14:20:00,117.08,117.11,117.03,117.04,10878.0,88.8374,88.8601,88.7994,88.807,10878.0
2017-09-19 14:25:00,117.03,117.08,117.01,117.04,13316.0,88.7994,88.8374,88.7843,88.807,13316.0
2017-09-19 14:30:00,117.04,117.16,117.01,117.12,17946.0,88.807,88.8981,88.7843,88.8677,17946.0
2017-09-19 14:35:00,117.12,117.2,117.12,117.15,11655.0,88.8677,88.9284,88.8677,88.8905,11655.0
2017-09-19 14:40:00,117.16,117.16,117.1,117.14,8755.0,88.8981,88.8981,88.8526,88.8829,8755.0
2017-09-19 14:45:00,117.13,117.2,117.13,117.2,7774.0,88.8753,88.9284,88.8753,88.9284,7774.0
2017-09-19 14:50:00,117.21,117.21,117.11,117.15,10365.0,88.936,88.936,88.8601,88.8905,10365.0
2017-09-19 14:55:00,117.16,117.22,117.13,117.15,7008.0,88.8981,88.9436,88.8753,88.8905,7008.0
2017-09-19 15:00:00,117.17,117.22,117.17,117.21,12868.0,88.9057,88.9436,88.9057,88.936,12868.0
2017-09-19 15:05:00,117.21,117.24,117.2,117.23,11681.0,88.936,88.9588,88.9284,88.9512,11681.0
2017-09-19 15:10:00,117.23,117.35,117.23,117.31,11515.0,88.9512,89.0422,88.9512,89.0119,11515.0
2017-09-19 15:15:00,117.31,117.31,117.23,117.25,20503.0,89.0119,89.0119,88.9512,88.9664,20503.0
2017-09-19 15:20:00,117.24,117.3,117.2,117.21,19460.0,88.9588,89.0043,88.9284,88.936,19460.0
2017-09-19 15:25:00,117.21,117.23,117.12,117.12,39476.0,88.936,88.9512,88.8677,88.8677,39476.0
2017-09-19 15:30:00,117.12,117.14,117.05,117.06,29057.0,88.8677,88.8829,88.8146,88.8222,29057.0
2017-09-19 15:35:00,117.07,117.08,117.03,117.04,28383.0,88.8298,88.8374,88.7994,88.807,28383.0
2017-09-19 15:40:00,117.04,117.09,117.03,117.03,33861.0,88.807,88.845,88.7994,88.7994,33861.0
2017-09-19 15:45:00,117.03,117.03,116.89,116.92,69717.0,88.7994,88.7994,88.6932,88.716,69717.0
2017-09-19 15:50:00,116.93,117.06,116.92,117.01,46985.0,88.7236,88.8222,88.716,88.7843,46985.0
2017-09-19 15:55:00,117.02,117.07,116.97,116.98,118441.0,88.7919,88.8298,88.7539,88.7615,118441.0
2017-09-20 09:30:00,116.96,117.27,116.65,117.0,105491.0,88.7463,88.9815,88.5111,88.7767,105491.0
2017-09-20 09:35:00,117.0,117.07,116.75,116.99,34476.0,88.7767,88.8298,88.587,88.7691,34476.0
2017-09-20 09:40:00,117.04,117.39,116.92,117.39,48578.0,88.807,89.0726,88.716,89.0726,48578.0
2017-09-20 09:45:00,117.39,117.7,117.35,117.5,31273.0,89.0726,89.3078,89.0422,89.1561,31273.0
2017-09-20 09:50:00,117.5,117.59,117.41,117.43,17586.0,89.1561,89.2244,89.0878,89.1029,17586.0
2017-09-20 09:55:00,117.47,117.75,117.47,117.75,26018.0,89.1333,89.3458,89.1333,89.3458,26018.0
2017-09-20 10:00:00,117.73,117.76,117.46,117.46,84916.0,89.3306,89.3533,89.1257,89.1257,84916.0
2017-09-20 10:05:00,117.48,117.73,117.47,117.7,18529.0,89.1409,89.3306,89.1333,89.3078,18529.0
2017-09-20 10:10:00,117.7,117.71,117.57,117.59,22436.0,89.3078,89.3154,89.2092,89.2244,22436.0
2017-09-20 10:15:00,117.59,117.66,117.56,117.62,17623.0,89.2244,89.2775,89.2016,89.2471,17623.0
2017-09-20 10:20:00,117.65,117.71,117.61,117.69,13933.0,89.2699,89.3154,89.2395,89.3002,13933.0
2017-09-20 10:25:00,117.7,117.88,117.63,117.76,29785.0,89.3078,89.4444,89.2547,89.3533,29785.0
2017-09-20 10:30:00,117.8,117.81,117.72,117.76,76936.0,89.3837,89.3913,89.323,89.3533,76936.0
2017-09-20 10:35:00,117.78,117.95,117.78,117.88,21655.0,89.3685,89.4975,89.3685,89.4444,21655.0
2017-09-20 10:40:00,117.89,117.89,117.73,117.8,15888.0,89.452,89.452,89.3306,89.3837,15888.0
2017-09-20 10:45:00,117.8,117.93,117.79,117.91,16607.0,89.3837,89.4823,89.3761,89.4672,16607.0
2017-09-20 10:50:00,117.91,118.0,117.9,117.95,23484.0,89.4672,89.5355,89.4596,89.4975,23484.0
2017-09-20 10:55:00,117.98,118.13,117.97,118.08,18030.0,89.5203,89.6341,89.5127,89.5962,18030.0
2017-09-20 11:00:00,118.22,118.23,118.06,118.14,27832.0,89.7024,89.71,89.581,89.6417,27832.0
2017-09-20 11:05:00,118.17,118.26,118.13,118.26,22057.0,89.6644,89.7327,89.6341,89.7327,22057.0
2017-09-20 11:10:00,118.26,118.38,118.23,118.31,26247.0,89.7327,89.8238,89.71,89.7707,26247.0
2017-09-20 11:15:00,118.3,118.31,118.2,118.29,19100.0,89.7631,89.7707,89.6872,89.7555,19100.0
2017-09-20 11:20:00,118.29,118.3,118.25,118.27,14276.0,89.7555,89.7631,89.7251,89.7403,14276.0
2017-09-20 11:25:00,118.27,118.33,118.01,118.02,23457.0,89.7403,89.7858,89.543,89.5506,23457.0
2017-09-20 11:30:00,118.02,118.26,118.02,118.25,26943.0,89.5506,89.7327,89.5506,89.7251,26943.0
2017-09-20 11:35:00,118.27,118.28,118.13,118.2,30238.0,89.7403,89.7479,89.6341,89.6872,30238.0
2017-09-20 11:40:00,118.2,118.2,117.99,117.99,27854.0,89.6872,89.6872,89.5279,89.5279,27854.0
2017-09-20 11:45:00,118.01,118.23,117.99,118.11,16658.0,89.543,89.71,89.5279,89.6189,16658.0
2017-09-20 11:50:00,118.13,118.33,118.08,118.29,17364.0,89.6341,89.7858,89.5962,89.7555,17364.0
2017-09-20 11:55:00,118.3,118.33,118.26,118.29,14670.0,89.7631,89.7858,89.7327,89.7555,14670.0
2017-09-20 12:00:00,118.28,118.33,118.25,118.32,163092.0,89.7479,89.7858,89.7251,89.7783,163092.0
2017-09-20 12:05:00,118.33,118.39,118.32,118.35,9838.0,89.7858,89.8314,89.7783,89.801,9838.0
2017-09-20 12:10:00,118.37,118.38,118.26,118.27,10463.0,89.8162,89.8238,89.7327,89.7403,10463.0
2017-09-20 12:15:00,118.29,118.29,118.18,118.23,11921.0,89.7555,89.7555,89.672,89.71,11921.0
2017-09-20 12:20:00,118.23,118.23,118.15,118.16,5500.0,89.71,89.71,89.6493,89.6569,5500.0
2017-09-20 12:25:00,118.16,118.16,117.87,117.9,47798.0,89.6569,89.6569,89.4368,89.4596,47798.0
2017-09-20 12:30:00,117.89,117.91,117.73,117.73,23391.0,89.452,89.4672,89.3306,89.3306,23391.0
2017-09-20 12:35:00,117.78,117.78,117.64,117.67,7722.0,89.3685,89.3685,89.2623,89.2851,7722.0
2017-09-20 12:40:00,117.69,117.79,117.66,117.78,10500.0,89.3002,89.3761,89.2775,89.3685,10500.0
2017-09-20 12:45:00,117.8,117.82,117.67,117.75,7934.0,89.3837,89.3989,89.2851,89.3458,7934.0
2017-09-20 12:50:00,117.75,117.78,117.67,117.78,12016.0,89.3458,89.3685,89.2851,89.3685,12016.0
2017-09-20 12:55:00,117.79,118.01,117.77,117.93,21430.0,89.3761,89.543,89.3609,89.4823,21430.0
2017-09-20 13:00:00,117.9,117.99,117.9,117.91,14211.0,89.4596,89.5279,89.4596,89.4672,14211.0
2017-09-20 13:05:00,117.92,117.99,117.9,117.98,14855.0,89.4747,89.5279,89.4596,89.5203,14855.0
2017-09-20 13:10:00,117.98,118.06,117.98,118.01,10272.0,89.5203,89.581,89.5203,89.543,10272.0
2017-09-20 13:15:00,118.01,118.01,117.85,117.85,15637.0,89.543,89.543,89.4216,89.4216,15637.0
2017-09-20 13:20:00,117.86,117.9,117.79,117.79,20719.0,89.4292,89.4596,89.3761,89.3761,20719.0
2017-09-20 13:25:00,117.8,117.88,117.78,117.85,9152.0,89.3837,89.4444,89.3685,89.4216,9152.0
2017-09-20 13:30:00,117.85,117.86,117.77,117.78,6860.0,89.4216,89.4292,89.3609,89.3685,6860.0
2017-09-20 13:35:00,117.78,117.85,117.75,117.81,11804.0,89.3685,89.4216,89.3458,89.3913,11804.0
2017-09-20 13:40:00,117.8,117.82,117.76,117.76,3229.0,89.3837,89.3989,89.3533,89.3533,3229.0
2017-09-20 13:45:00,117.77,117.87,117.75,117.8,15694.0,89.3609,89.4368,89.3458,89.3837,15694.0
2017-09-20 13:50:00,117.8,117.8,117.69,117.73,8805.0,89.3837,89.3837,89.3002,89.3306,8805.0
2017-09-20 13:55:00,117.72,117.81,117.58,117.61,13783.0,89.323,89.3913,89.2168,89.2395,13783.0
2017-09-20 14:00:00,117.68,117.73,117.49,117.68,18812.0,89.2926,89.3306,89.1485,89.2926,18812.0
2017-09-20 14:05:00,117.67,117.68,117.5,117.61,20592.0,89.2851,89.2926,89.1561,89.2395,20592.0
2017-09-20 14:10:00,117.6,117.71,117.55,117.67,21001.0,89.2319,89.3154,89.194,89.2851,21001.0
2017-09-20 14:15:00,117.65,117.68,117.48,117.53,28459.0,89.2699,89.2926,89.1409,89.1788,28459.0
2017-09-20 14:20:00,117.55,117.56,117.36,117.48,25807.0,89.194,89.2016,89.0498,89.1409,25807.0
2017-09-20 14:25:00,117.47,117.58,117.39,117.47,27154.0,89.1333,89.2168,89.0726,89.1333,27154.0
2017-09-20 14:30:00,117.45,117.47,117.34,117.43,20093.0,89.1181,89.1333,89.0347,89.1029,20093.0
2017-09-20 14:35:00,117.41,117.44,117.35,117.44,14241.0,89.0878,89.1105,89.0422,89.1105,14241.0
2017-09-20 14:40:00,117.43,117.44,117.31,117.41,18792.0,89.1029,89.1105,89.0119,89.0878,18792.0
2017-09-20 14:45:00,117.42,117.52,117.32,117.48,34245.0,89.0954,89.1712,89.0195,89.1409,34245.0
2017-09-20 14:50:00,117.47,117.53,117.43,117.53,13003.0,89.1333,89.1788,89.1029,89.1788,13003.0
2017-09-20 14:55:00,117.54,117.62,117.54,117.57,15705.0,89.1864,89.2471,89.1864,89.2092,15705.0
2017-09-20 15:00:00,117.57,117.57,117.39,117.41,25620.0,89.2092,89.2092,89.0726,89.0878,25620.0
2017-09-20 15:05:00,117.4,117.53,117.4,117.52,14275.0,89.0802,89.1788,89.0802,89.1712,14275.0
2017-09-20 15:10:00,117.51,117.57,117.51,117.56,14843.0,89.1637,89.2092,89.1637,89.2016,14843.0
2017-09-20 15:15:00,117.56,117.67,117.55,117.66,14019.0,89.2016,89.2851,89.194,89.2775,14019.0
2017-09-20 15:20:00,117.64,117.67,117.53,117.6,16172.0,89.2623,89.2851,89.1788,89.2319,16172.0
2017-09-20 15:25:00,117.6,117.62,117.46,117.47,34023.0,89.2319,89.2471,89.1257,89.1333,34023.0
2017-09-20 15:30:00,117.49,117.69,117.49,117.69,26626.0,89.1485,89.3002,89.1485,89.3002,26626.0
2017-09-20 15:35:00,117.69,117.73,117.65,117.71,19712.0,89.3002,89.3306,89.2699,89.3154,19712.0
2017-09-20 15:40:00,117.72,117.73,117.68,117.7,22485.0,89.323,89.3306,89.2926,89.3078,22485.0
2017-09-20 15:45:00,117.7,117.85,117.69,117.83,54693.0,89.3078,89.4216,89.3002,89.4065,54693.0
2017-09-20 15:50:00,117.83,117.89,117.78,117.8,58645.0,89.4065,89.452,89.3685,89.3837,58645.0
2017-09-20 15:55:00,117.81,117.9,117.78,117.81,106436.0,89.3913,89.4596,89.3685,89.3913,106436.0
2017-09-21 09:30:00,117.83,118.0,117.82,117.98,42212.0,89.4065,89.5355,89.3989,89.5203,42212.0
2017-09-21 09:35:00,117.87,117.93,117.67,117.68,27628.0,89.4368,89.4823,89.2851,89.2926,27628.0
2017-09-21 09:40:00,117.72,117.73,117.59,117.59,15311.0,89.323,89.3306,89.2244,89.2244,15311.0
2017-09-21 09:45:00,117.62,117.82,117.58,117.58,16887.0,89.2471,89.3989,89.2168,89.2168,16887.0
2017-09-21 09:50:00,117.57,117.62,117.38,117.48,28404.0,89.2092,89.2471,89.065,89.1409,28404.0
2017-09-21 09:55:00,117.52,117.63,117.41,117.54,14455.0,89.1712,89.2547,89.0878,89.1864,14455.0
2017-09-21 10:00:00,117.56,117.74,117.56,117.68,11996.0,89.2016,89.3382,89.2016,89.2926,11996.0
2017-09-21 10:05:00,117.67,117.69,117.45,117.45,14556.0,89.2851,89.3002,89.1181,89.1181,14556.0
2017-09-21 10:10:00,117.5,117.63,117.47,117.61,19001.0,89.1561,89.2547,89.1333,89.2395,19001.0
2017-09-21 10:15:00,117.6,117.69,117.53,117.66,26902.0,89.2319,89.3002,89.1788,89.2775,26902.0
2017-09-21 10:20:00,117.64,117.74,117.57,117.57,17581.0,89.2623,89.3382,89.2092,89.2092,17581.0
2017-09-21 10:25:00,117.62,117.84,117.61,117.8,17173.0,89.2471,89.414,89.2395,89.3837,17173.0
2017-09-21 10:30:00,117.79,117.9,117.78,117.85,26391.0,89.3761,89.4596,89.3685,89.4216,26391.0
2017-09-21 10:35:00,117.88,117.99,117.85,117.95,15877.0,89.4444,89.5279,89.4216,89.4975,15877.0
2017-09-21 10:40:00,117.92,117.99,117.91,117.95,9862.0,89.4747,89.5279,89.4672,89.4975,9862.0
2017-09-21 10:45:00,117.96,117.99,117.87,117.89,10173.0,89.5051,89.5279,89.4368,89.452,10173.0
2017-09-21 10:50:00,117.88,117.95,117.87,117.89,16581.0,89.4444,89.4975,89.4368,89.452,16581.0
2017-09-21 10:55:00,117.91,117.96,117.79,117.83,10957.0,89.4672,89.5051,89.3761,89.4065,10957.0
2017-09-21 11:00:00,117.83,117.88,117.74,117.74,20241.0,89.4065,89.4444,89.3382,89.3382,20241.0
2017-09-21 11:05:00,117.74,117.77,117.68,117.77,8054.0,89.3382,89.3609,89.2926,89.3609,8054.0
2017-09-21 11:10:00,117.77,117.82,117.74,117.79,7978.0,89.3609,89.3989,89.3382,89.3761,7978.0
2017-09-21 11:15:00,117.77,117.77,117.66,117.7,8429.0,89.3609,89.3609,89.2775,89.3078,8429.0
2017-09-21 11:20:00,117.69,117.73,117.66,117.67,10539.0,89.3002,89.3306,89.2775,89.2851,10539.0
2017-09-21 11:25:00,117.65,117.67,117.45,117.45,21177.0,89.2699,89.2851,89.1181,89.1181,21177.0
2017-09-21 11:30:00,117.5,117.56,117.42,117.44,21976.0,89.1561,89.2016,89.0954,89.1105,21976.0
2017-09-21 11:35:00,117.42,117.5,117.42,117.46,11651.0,89.0954,89.1561,89.0954,89.1257,11651.0
2017-09-21 11:40:00,117.46,117.59,117.43,117.56,13223.0,89.1257,89.2244,89.1029,89.2016,13223.0
2017-09-21 11:45:00,117.56,117.56,117.47,117.47,15667.0,89.2016,89.2016,89.1333,89.1333,15667.0
2017-09-21 11:50:00,117.47,117.48,117.37,117.44,17353.0,89.1333,89.1409,89.0574,89.1105,17353.0
2017-09-21 11:55:00,117.44,117.45,117.32,117.41,14181.0,89.1105,89.1181,89.0195,89.0878,14181.0
2017-09-21 12:00:00,117.43,117.48,117.41,117.44,14065.0,89.1029,89.1409,89.0878,89.1105,14065.0
2017-09-21 12:05:00,117.44,117.5,117.43,117.46,13836.0,89.1105,89.1561,89.1029,89.1257,13836.0
2017-09-21 12:10:00,117.47,117.49,117.41,117.42,6700.0,89.1333,89.1485,89.0878,89.0954,6700.0
2017-09-21 12:15:00,117.42,117.45,117.36,117.45,13562.0,89.0954,89.1181,89.0498,89.1181,13562.0
2017-09-21 12:20:00,117.44,117.47,117.41,117.42,7778.0,89.1105,89.1333,89.0878,89.0954,7778.0
2017-09-21 12:25:00,117.42,117.46,117.38,117.41,8893.0,89.0954,89.1257,89.065,89.0878,8893.0
2017-09-21 12:30:00,117.42,117.42,117.36,117.39,8841.0,89.0954,89.0954,89.0498,89.0726,8841.0
2017-09-21 12:35:00,117.41,117.46,117.4,117.43,10124.0,89.0878,89.1257,89.0802,89.1029,10124.0
2017-09-21 12:40:00,117.44,117.47,117.41,117.43,13094.0,89.1105,89.1333,89.0878,89.1029,13094.0
2017-09-21 12:45:00,117.43,117.46,117.41,117.43,8882.0,89.1029,89.1257,89.0878,89.1029,8882.0
2017-09-21 12:50:00,117.43,117.49,117.41,117.44,12881.0,89.1029,89.1485,89.0878,89.1105,12881.0
2017-09-21 12:55:00,117.44,117.47,117.41,117.44,7205.0,89.1105,89.1333,89.0878,89.1105,7205.0
2017-09-21 13:00:00,117.44,117.45,117.31,117.41,31414.0,89.1105,89.1181,89.0119,89.0878,31414.0
2017-09-21 13:05:00,117.37,117.37,117.3,117.35,8327.0,89.0574,89.0574,89.0043,89.0422,8327.0
2017-09-21 13:10:00,117.33,117.4,117.25,117.29,19357.0,89.0271,89.0802,88.9664,88.9967,19357.0
2017-09-21 13:15:00,117.29,117.31,117.18,117.18,11190.0,88.9967,89.0119,88.9133,88.9133,11190.0
2017-09-21 13:20:00,117.17,117.26,117.13,117.24,12660.0,88.9057,88.974,88.8753,88.9588,12660.0
2017-09-21 13:25:00,117.22,117.29,117.19,117.2,13305.0,88.9436,88.9967,88.9208,88.9284,13305.0
2017-09-21 13:30:00,117.19,117.25,117.19,117.23,6320.0,88.9208,88.9664,88.9208,88.9512,6320.0
2017-09-21 13:35:00,117.22,117.26,117.2,117.2,10812.0,88.9436,88.974,88.9284,88.9284,10812.0
2017-09-21 13:40:00,117.19,117.24,117.16,117.2,8505.0,88.9208,88.9588,88.8981,88.9284,8505.0
2017-09-21 13:45:00,117.19,117.25,117.17,117.19,17005.0,88.9208,88.9664,88.9057,88.9208,17005.0
2017-09-21 13:50:00,117.19,117.25,117.18,117.2,8916.0,88.9208,88.9664,88.9133,88.9284,8916.0
2017-09-21 13:55:00,117.21,117.26,117.2,117.21,12051.0,88.936,88.974,88.9284,88.936,12051.0
2017-09-21 14:00:00,117.2,117.24,117.19,117.23,11061.0,88.9284,88.9588,88.9208,88.9512,11061.0
2017-09-21 14:05:00,117.24,117.24,117.19,117.2,12173.0,88.9588,88.9588,88.9208,88.9284,12173.0
2017-09-21 14:10:00,117.2,117.24,117.2,117.22,10313.0,88.9284,88.9588,88.9284,88.9436,10313.0
2017-09-21 14:15:00,117.22,117.29,117.22,117.29,7260.0,88.9436,88.9967,88.9436,88.9967,7260.0
2017-09-21 14:20:00,117.29,117.36,117.27,117.35,10074.0,88.9967,89.0498,88.9815,89.0422,10074.0
2017-09-21 14:25:00,117.34,117.4,117.33,117.39,8047.0,89.0347,89.0802,89.0271,89.0726,8047.0
2017-09-21 14:30:00,117.39,117.42,117.36,117.38,7704.0,89.0726,89.0954,89.0498,89.065,7704.0
2017-09-21 14:35:00,117.39,117.42,117.34,117.35,9603.0,89.0726,89.0954,89.0347,89.0422,9603.0
2017-09-21 14:40:00,117.35,117.36,117.29,117.29,11059.0,89.0422,89.0498,88.9967,88.9967,11059.0
2017-09-21 14:45:00,117.3,117.31,117.23,117.27,8618.0,89.0043,89.0119,88.9512,88.9815,8618.0
2017-09-21 14:50:00,117.27,117.32,117.24,117.32,9303.0,88.9815,89.0195,88.9588,89.0195,9303.0
2017-09-21 14:55:00,117.32,117.37,117.28,117.3,10382.0,89.0195,89.0574,88.9891,89.0043,10382.0
2017-09-21 15:00:00,117.32,117.37,117.32,117.35,11528.0,89.0195,89.0574,89.0195,89.0422,11528.0
2017-09-21 15:05:00,117.35,117.35,117.31,117.35,11378.0,89.0422,89.0422,89.0119,89.0422,11378.0
2017-09-21 15:10:00,117.36,117.39,117.33,117.33,15768.0,89.0498,89.0726,89.0271,89.0271,15768.0
2017-09-21 15:15:00,117.33,117.35,117.29,117.31,10413.0,89.0271,89.0422,88.9967,89.0119,10413.0
2017-09-21 15:20:00,117.31,117.32,117.29,117.31,10134.0,89.0119,89.0195,88.9967,89.0119,10134.0
2017-09-21 15:25:00,117.31,117.32,117.28,117.29,13781.0,89.0119,89.0195,88.9891,88.9967,13781.0
2017-09-21 15:30:00,117.29,117.3,117.14,117.23,33791.0,88.9967,89.0043,88.8829,88.9512,33791.0
2017-09-21 15:35:00,117.23,117.25,117.18,117.19,18452.0,88.9512,88.9664,88.9133,88.9208,18452.0
2017-09-21 15:40:00,117.2,117.21,117.08,117.09,41106.0,88.9284,88.936,88.8374,88.845,41106.0
2017-09-21 15:45:00,117.09,117.16,117.09,117.16,43856.0,88.845,88.8981,88.845,88.8981,43856.0
2017-09-21 15:50:00,117.16,117.25,117.15,117.22,55529.0,88.8981,88.9664,88.8905,88.9436,55529.0
2017-09-21 15:55:00,117.24,117.31,117.17,117.28,111809.0,88.9588,89.0119,88.9057,88.9891,111809.0
2017-09-22 09:30:00,117.39,117.79,117.39,117.7,27149.0,89.0726,89.3761,89.0726,89.3078,27149.0
2017-09-22 09:35:00,117.77,117.78,117.34,117.36,17321.0,89.3609,89.3685,89.0347,89.0498,17321.0
2017-09-22 09:40:00,117.35,117.37,117.21,117.3,8782.0,89.0422,89.0574,88.936,89.0043,8782.0
2017-09-22 09:45:00,117.32,117.4,117.21,117.34,8860.0,89.0195,89.0802,88.936,89.0347,8860.0
2017-09-22 09:50:00,117.38,117.45,117.25,117.25,12172.0,89.065,89.1181,88.9664,88.9664,12172.0
2017-09-22 09:55:00,117.27,117.28,117.14,117.16,16933.0,88.9815,88.9891,88.8829,88.8981,16933.0
2017-09-22 10:00:00,117.19,117.47,117.19,117.43,10932.0,88.9208,89.1333,88.9208,89.1029,10932.0
2017-09-22 10:05:00,117.4,117.48,117.34,117.45,5870.0,89.0802,89.1409,89.0347,89.1181,5870.0
2017-09-22 10:10:00,117.49,117.59,117.44,117.56,11148.0,89.1485,89.2244,89.1105,89.2016,11148.0
2017-09-22 10:15:00,117.53,117.56,117.41,117.43,20855.0,89.1788,89.2016,89.0878,89.1029,20855.0
2017-09-22 10:20:00,117.45,117.52,117.41,117.51,11915.0,89.1181,89.1712,89.0878,89.1637,11915.0
2017-09-22 10:25:00,117.52,117.56,117.45,117.48,13483.0,89.1712,89.2016,89.1181,89.1409,13483.0
2017-09-22 10:30:00,117.48,117.65,117.47,117.65,7001.0,89.1409,89.2699,89.1333,89.2699,7001.0
2017-09-22 10:35:00,117.62,117.67,117.55,117.61,9261.0,89.2471,89.2851,89.194,89.2395,9261.0
2017-09-22 10:40:00,117.59,117.69,117.59,117.62,10027.0,89.2244,89.3002,89.2244,89.2471,10027.0
2017-09-22 10:45:00,117.63,117.65,117.56,117.63,10584.0,89.2547,89.2699,89.2016,89.2547,10584.0
2017-09-22 10:50:00,117.63,117.67,117.6,117.63,5585.0,89.2547,89.2851,89.2319,89.2547,5585.0
2017-09-22 10:55:00,117.64,117.69,117.62,117.68,7416.0,89.2623,89.3002,89.2471,89.2926,7416.0
2017-09-22 11:00:00,117.67,117.69,117.59,117.63,13136.0,89.2851,89.3002,89.2244,89.2547,13136.0
2017-09-22 11:05:00,117.64,117.72,117.63,117.69,17640.0,89.2623,89.323,89.2547,89.3002,17640.0
2017-09-22 11:10:00,117.67,117.68,117.47,117.55,10362.0,89.2851,89.2926,89.1333,89.194,10362.0
2017-09-22 11:15:00,117.57,117.59,117.53,117.53,3627.0,89.2092,89.2244,89.1788,89.1788,3627.0
2017-09-22 11:20:00,117.54,117.57,117.52,117.57,5678.0,89.1864,89.2092,89.1712,89.2092,5678.0
2017-09-22 11:25:00,117.55,117.58,117.52,117.58,7894.0,89.194,89.2168,89.1712,89.2168,7894.0
2017-09-22 11:30:00,117.57,117.62,117.55,117.55,6166.0,89.2092,89.2471,89.194,89.194,6166.0
2017-09-22 11:35:00,117.58,117.64,117.54,117.62,9952.0,89.2168,89.2623,89.1864,89.2471,9952.0
2017-09-22 11:40:00,117.63,117.68,117.6,117.65,8803.0,89.2547,89.2926,89.2319,89.2699,8803.0
2017-09-22 11:45:00,117.67,117.68,117.63,117.66,8747.0,89.2851,89.2926,89.2547,89.2775,8747.0
2017-09-22 11:50:00,117.67,117.74,117.66,117.74,8489.0,89.2851,89.3382,89.2775,89.3382,8489.0
2017-09-22 11:55:00,117.74,117.77,117.72,117.73,6182.0,89.3382,89.3609,89.323,89.3306,6182.0
2017-09-22 12:00:00,117.74,117.79,117.7,117.77,5650.0,89.3382,89.3761,89.3078,89.3609,5650.0
2017-09-22 12:05:00,117.76,117.89,117.76,117.89,7905.0,89.3533,89.452,89.3533,89.452,7905.0
2017-09-22 12:10:00,117.89,117.92,117.84,117.91,11430.0,89.452,89.4747,89.414,89.4672,11430.0
2017-09-22 12:15:00,117.92,117.92,117.76,117.79,9202.0,89.4747,89.4747,89.3533,89.3761,9202.0
2017-09-22 12:20:00,117.81,117.86,117.77,117.82,10803.0,89.3913,89.4292,89.3609,89.3989,10803.0
2017-09-22 12:25:00,117.85,117.86,117.8,117.83,3050.0,89.4216,89.4292,89.3837,89.4065,3050.0
2017-09-22 12:30:00,117.83,117.86,117.8,117.84,6572.0,89.4065,89.4292,89.3837,89.414,6572.0
2017-09-22 12:35:00,117.84,117.87,117.84,117.87,3611.0,89.414,89.4368,89.414,89.4368,3611.0
2017-09-22 12:40:00,117.88,117.88,117.85,117.85,3266.0,89.4444,89.4444,89.4216,89.4216,3266.0
2017-09-22 12:45:00,117.87,117.87,117.78,117.79,4944.0,89.4368,89.4368,89.3685,89.3761,4944.0
2017-09-22 12:50:00,117.79,117.84,117.78,117.8,3200.0,89.3761,89.414,89.3685,89.3837,3200.0
2017-09-22 12:55:00,117.79,117.85,117.79,117.83,6277.0,89.3761,89.4216,89.3761,89.4065,6277.0
2017-09-22 13:00:00,117.84,117.86,117.83,117.86,2983.0,89.414,89.4292,89.4065,89.4292,2983.0
2017-09-22 13:05:00,117.84,117.84,117.74,117.75,9280.0,89.414,89.414,89.3382,89.3458,9280.0
2017-09-22 13:10:00,117.79,117.81,117.74,117.79,7647.0,89.3761,89.3913,89.3382,89.3761,7647.0
2017-09-22 13:15:00,117.8,117.87,117.79,117.87,6656.0,89.3837,89.4368,89.3761,89.4368,6656.0
2017-09-22 13:20:00,117.85,117.87,117.82,117.83,8355.0,89.4216,89.4368,89.3989,89.4065,8355.0
2017-09-22 13:25:00,117.85,117.87,117.81,117.81,5855.0,89.4216,89.4368,89.3913,89.3913,5855.0
2017-09-22 13:30:00,117.82,117.83,117.75,117.81,6806.0,89.3989,89.4065,89.3458,89.3913,6806.0
2017-09-22 13:35:00,117.82,117.87,117.8,117.84,5041.0,89.3989,89.4368,89.3837,89.414,5041.0
2017-09-22 13:40:00,117.84,117.87,117.84,117.86,5921.0,89.414,89.4368,89.414,89.4292,5921.0
2017-09-22 13:45:00,117.85,117.92,117.85,117.89,13730.0,89.4216,89.4747,89.4216,89.452,13730.0
2017-09-22 13:50:00,117.88,117.9,117.85,117.89,16205.0,89.4444,89.4596,89.4216,89.452,16205.0
2017-09-22 13:55:00,117.9,117.93,117.85,117.86,15508.0,89.4596,89.4823,89.4216,89.4292,15508.0
2017-09-22 14:00:00,117.87,117.96,117.86,117.93,13287.0,89.4368,89.5051,89.4292,89.4823,13287.0
2017-09-22 14:05:00,117.93,117.98,117.9,117.98,17344.0,89.4823,89.5203,89.4596,89.5203,17344.0
2017-09-22 14:10:00,117.98,118.03,117.96,118.02,20291.0,89.5203,89.5582,89.5051,89.5506,20291.0
2017-09-22 14:15:00,118.02,118.05,117.66,117.89,48534.0,89.5506,89.5734,89.2775,89.452,48534.0
2017-09-22 14:20:00,117.9,117.95,117.88,117.95,15114.0,89.4596,89.4975,89.4444,89.4975,15114.0
2017-09-22 14:25:00,117.96,117.98,117.91,117.94,9751.0,89.5051,89.5203,89.4672,89.4899,9751.0
2017-09-22 14:30:00,117.95,117.96,117.92,117.96,10040.0,89.4975,89.5051,89.4747,89.5051,10040.0
2017-09-22 14:35:00,117.95,117.99,117.9,117.9,13566.0,89.4975,89.5279,89.4596,89.4596,13566.0
2017-09-22 14:40:00,117.91,117.91,117.8,117.8,13106.0,89.4672,89.4672,89.3837,89.3837,13106.0
2017-09-22 14:45:00,117.81,117.86,117.8,117.83,10658.0,89.3913,89.4292,89.3837,89.4065,10658.0
2017-09-22 14:50:00,117.82,117.86,117.82,117.86,5685.0,89.3989,89.4292,89.3989,89.4292,5685.0
2017-09-22 14:55:00,117.85,117.9,117.82,117.84,9089.0,89.4216,89.4596,89.3989,89.414,9089.0
2017-09-22 15:00:00,117.85,117.87,117.82,117.84,7916.0,89.4216,89.4368,89.3989,89.414,7916.0
2017-09-22 15:05:00,117.83,117.85,117.79,117.82,11144.0,89.4065,89.4216,89.3761,89.3989,11144.0
2017-09-22 15:10:00,117.81,117.84,117.81,117.82,6252.0,89.3913,89.414,89.3913,89.3989,6252.0
2017-09-22 15:15:00,117.82,117.85,117.79,117.8,12260.0,89.3989,89.4216,89.3761,89.3837,12260.0
2017-09-22 15:20:00,117.79,117.8,117.75,117.79,15704.0,89.3761,89.3837,89.3458,89.3761,15704.0
2017-09-22 15:25:00,117.79,117.82,117.75,117.81,22233.0,89.3761,89.3989,89.3458,89.3913,22233.0
2017-09-22 15:30:00,117.81,117.85,117.8,117.84,9472.0,89.3913,89.4216,89.3837,89.414,9472.0
2017-09-22 15:35:00,117.85,117.86,117.84,117.86,20550.0,89.4216,89.4292,89.414,89.4292,20550.0
2017-09-22 15:40:00,117.86,117.88,117.83,117.83,37092.0,89.4292,89.4444,89.4065,89.4065,37092.0
2017-09-22 15:45:00,117.83,117.86,117.76,117.79,54570.0,89.4065,89.4292,89.3533,89.3761,54570.0
2017-09-22 15:50:00,117.8,117.84,117.72,117.73,52837.0,89.3837,89.414,89.323,89.3306,52837.0
2017-09-22 15:55:00,117.73,117.78,117.63,117.64,173290.0,89.3306,89.3685,89.2547,89.2623,173290.0
2017-09-25 09:30:00,118.07,118.07,117.67,117.78,86645.0,89.5886,89.5886,89.2851,89.3685,86645.0
2017-09-25 09:35:00,117.8,117.84,117.69,117.8,27944.0,89.3837,89.414,89.3002,89.3837,27944.0
2017-09-25 09:40:00,117.82,117.9,117.73,117.76,12794.0,89.3989,89.4596,89.3306,89.3533,12794.0
2017-09-25 09:45:00,117.78,117.79,117.55,117.68,20465.0,89.3685,89.3761,89.194,89.2926,20465.0
2017-09-25 09:50:00,117.7,117.7,117.53,117.6,18031.0,89.3078,89.3078,89.1788,89.2319,18031.0
2017-09-25 09:55:00,117.64,117.74,117.62,117.73,11832.0,89.2623,89.3382,89.2471,89.3306,11832.0
2017-09-25 10:00:00,117.72,117.73,117.63,117.63,15344.0,89.323,89.3306,89.2547,89.2547,15344.0
2017-09-25 10:05:00,117.65,117.65,117.52,117.54,17319.0,89.2699,89.2699,89.1712,89.1864,17319.0
2017-09-25 10:10:00,117.58,117.63,117.54,117.61,13893.0,89.2168,89.2547,89.1864,89.2395,13893.0
2017-09-25 10:15:00,117.57,117.6,117.32,117.34,16896.0,89.2092,89.2319,89.0195,89.0347,16896.0
2017-09-25 10:20:00,117.35,117.46,117.35,117.45,7492.0,89.0422,89.1257,89.0422,89.1181,7492.0
2017-09-25 10:25:00,117.43,117.64,117.43,117.59,33763.0,89.1029,89.2623,89.1029,89.2244,33763.0
2017-09-25 10:30:00,117.58,117.73,117.57,117.73,17761.0,89.2168,89.3306,89.2092,89.3306,17761.0
2017-09-25 10:35:00,117.71,117.71,117.58,117.68,14230.0,89.3154,89.3154,89.2168,89.2926,14230.0
2017-09-25 10:40:00,117.66,117.66,117.54,117.54,11314.0,89.2775,89.2775,89.1864,89.1864,11314.0
2017-09-25 10:45:00,117.53,117.57,117.53,117.56,5266.0,89.1788,89.2092,89.1788,89.2016,5266.0
2017-09-25 10:50:00,117.55,117.57,117.47,117.51,16610.0,89.194,89.2092,89.1333,89.1637,16610.0
2017-09-25 10:55:00,117.5,117.55,117.3,117.39,18262.0,89.1561,89.194,89.0043,89.0726,18262.0
2017-09-25 11:00:00,117.39,117.43,117.16,117.22,19135.0,89.0726,89.1029,88.8981,88.9436,19135.0
2017-09-25 11:05:00,117.24,117.37,117.22,117.37,7794.0,88.9588,89.0574,88.9436,89.0574,7794.0
2017-09-25 11:10:00,117.32,117.44,117.27,117.42,17752.0,89.0195,89.1105,88.9815,89.0954,17752.0
2017-09-25 11:15:00,117.39,117.43,117.39,117.42,8161.0,89.0726,89.1029,89.0726,89.0954,8161.0
2017-09-25 11:20:00,117.4,117.43,117.36,117.4,5110.0,89.0802,89.1029,89.0498,89.0802,5110.0
2017-09-25 11:25:00,117.39,117.46,117.36,117.42,28457.0,89.0726,89.1257,89.0498,89.0954,28457.0
2017-09-25 11:30:00,117.43,117.53,117.41,117.45,14938.0,89.1029,89.1788,89.0878,89.1181,14938.0
2017-09-25 11:35:00,117.47,117.52,117.44,117.49,13738.0,89.1333,89.1712,89.1105,89.1485,13738.0
2017-09-25 11:40:00,117.49,117.53,117.48,117.48,9610.0,89.1485,89.1788,89.1409,89.1409,9610.0
2017-09-25 11:45:00,117.48,117.48,117.31,117.33,7070.0,89.1409,89.1409,89.0119,89.0271,7070.0
2017-09-25 11:50:00,117.33,117.39,117.3,117.34,6418.0,89.0271,89.0726,89.0043,89.0347,6418.0
2017-09-25 11:55:00,117.37,117.37,117.19,117.21,8220.0,89.0574,89.0574,88.9208,88.936,8220.0
2017-09-25 12:00:00,117.22,117.31,117.22,117.29,9071.0,88.9436,89.0119,88.9436,88.9967,9071.0
2017-09-25 12:05:00,117.29,117.34,117.27,117.28,3381.0,88.9967,89.0347,88.9815,88.9891,3381.0
2017-09-25 12:10:00,117.28,117.37,117.28,117.31,5299.0,88.9891,89.0574,88.9891,89.0119,5299.0
2017-09-25 12:15:00,117.31,117.31,117.23,117.31,3133.0,89.0119,89.0119,88.9512,89.0119,3133.0
2017-09-25 12:20:00,117.32,117.4,117.3,117.37,4678.0,89.0195,89.0802,89.0043,89.0574,4678.0
2017-09-25 12:25:00,117.35,117.43,117.35,117.42,3001.0,89.0422,89.1029,89.0422,89.0954,3001.0
2017-09-25 12:30:00,117.4,117.42,117.32,117.32,4420.0,89.0802,89.0954,89.0195,89.0195,4420.0
2017-09-25 12:35:00,117.31,117.39,117.3,117.39,4408.0,89.0119,89.0726,89.0043,89.0726,4408.0
2017-09-25 12:40:00,117.41,117.43,117.34,117.43,4000.0,89.0878,89.1029,89.0347,89.1029,4000.0
2017-09-25 12:45:00,117.4,117.62,117.39,117.62,66337.0,89.0802,89.2471,89.0726,89.2471,66337.0
2017-09-25 12:50:00,117.62,117.84,117.6,117.74,126587.0,89.2471,89.414,89.2319,89.3382,126587.0
2017-09-25 12:55:00,117.76,117.82,117.72,117.78,41819.0,89.3533,89.3989,89.323,89.3685,41819.0
2017-09-25 13:00:00,117.77,117.8,117.67,117.7,20072.0,89.3609,89.3837,89.2851,89.3078,20072.0
2017-09-25 13:05:00,117.7,117.75,117.61,117.66,23497.0,89.3078,89.3458,89.2395,89.2775,23497.0
2017-09-25 13:10:00,117.67,117.74,117.64,117.71,9359.0,89.2851,89.3382,89.2623,89.3154,9359.0
2017-09-25 13:15:00,117.72,117.76,117.71,117.72,13590.0,89.323,89.3533,89.3154,89.323,13590.0
2017-09-25 13:20:00,117.73,117.75,117.64,117.69,14853.0,89.3306,89.3458,89.2623,89.3002,14853.0
2017-09-25 13:25:00,117.67,117.75,117.66,117.75,14339.0,89.2851,89.3458,89.2775,89.3458,14339.0
2017-09-25 13:30:00,117.74,117.75,117.69,117.75,12744.0,89.3382,89.3458,89.3002,89.3458,12744.0
2017-09-25 13:35:00,117.74,117.8,117.74,117.8,8644.0,89.3382,89.3837,89.3382,89.3837,8644.0
2017-09-25 13:40:00,117.81,117.85,117.79,117.84,7328.0,89.3913,89.4216,89.3761,89.414,7328.0
2017-09-25 13:45:00,117.85,117.9,117.84,117.84,9775.0,89.4216,89.4596,89.414,89.414,9775.0
2017-09-25 13:50:00,117.85,118.03,117.84,117.95,14701.0,89.4216,89.5582,89.414,89.4975,14701.0
2017-09-25 13:55:00,117.95,117.95,117.86,117.87,11502.0,89.4975,89.4975,89.4292,89.4368,11502.0
2017-09-25 14:00:00,117.88,117.9,117.86,117.86,8504.0,89.4444,89.4596,89.4292,89.4292,8504.0
2017-09-25 14:05:00,117.88,117.96,117.87,117.95,11012.0,89.4444,89.5051,89.4368,89.4975,11012.0
2017-09-25 14:10:00,117.95,117.97,117.88,117.94,12343.0,89.4975,89.5127,89.4444,89.4899,12343.0
2017-09-25 14:15:00,117.94,118.04,117.94,118.0,10147.0,89.4899,89.5658,89.4899,89.5355,10147.0
2017-09-25 14:20:00,118.0,118.07,117.97,117.98,20645.0,89.5355,89.5886,89.5127,89.5203,20645.0
2017-09-25 14:25:00,117.99,118.05,117.98,118.02,23121.0,89.5279,89.5734,89.5203,89.5506,23121.0
2017-09-25 14:30:00,118.02,118.05,118.0,118.04,23386.0,89.5506,89.5734,89.5355,89.5658,23386.0
2017-09-25 14:35:00,118.03,118.04,117.98,118.03,7954.0,89.5582,89.5658,89.5203,89.5582,7954.0
2017-09-25 14:40:00,118.03,118.05,118.01,118.03,16373.0,89.5582,89.5734,89.543,89.5582,16373.0
2017-09-25 14:45:00,118.05,118.14,118.0,118.1,15039.0,89.5734,89.6417,89.5355,89.6113,15039.0
2017-09-25 14:50:00,118.1,118.25,118.1,118.23,12369.0,89.6113,89.7251,89.6113,89.71,12369.0
2017-09-25 14:55:00,118.23,118.28,118.14,118.14,9112.0,89.71,89.7479,89.6417,89.6417,9112.0
2017-09-25 15:00:00,118.14,118.15,118.03,118.05,12823.0,89.6417,89.6493,89.5582,89.5734,12823.0
2017-09-25 15:05:00,118.03,118.12,118.03,118.1,12441.0,89.5582,89.6265,89.5582,89.6113,12441.0
2017-09-25 15:10:00,118.11,118.11,118.05,118.05,14949.0,89.6189,89.6189,89.5734,89.5734,14949.0
2017-09-25 15:15:00,118.05,118.1,118.04,118.07,15117.0,89.5734,89.6113,89.5658,89.5886,15117.0
2017-09-25 15:20:00,118.06,118.15,118.06,118.1,20836.0,89.581,89.6493,89.581,89.6113,20836.0
2017-09-25 15:25:00,118.1,118.14,118.04,118.08,24002.0,89.6113,89.6417,89.5658,89.5962,24002.0
2017-09-25 15:30:00,118.09,118.16,118.08,118.12,28368.0,89.6037,89.6569,89.5962,89.6265,28368.0
2017-09-25 15:35:00,118.13,118.16,118.07,118.14,25401.0,89.6341,89.6569,89.5886,89.6417,25401.0
2017-09-25 15:40:00,118.14,118.23,118.11,118.14,40029.0,89.6417,89.71,89.6189,89.6417,40029.0
2017-09-25 15:45:00,118.15,118.26,118.15,118.24,53036.0,89.6493,89.7327,89.6493,89.7176,53036.0
2017-09-25 15:50:00,118.23,118.29,118.22,118.27,35521.0,89.71,89.7555,89.7024,89.7403,35521.0
2017-09-25 15:55:00,118.27,118.28,118.22,118.23,73948.0,89.7403,89.7479,89.7024,89.71,73948.0
2017-09-26 09:30:00,118.02,118.44,117.8,117.95,37680.0,89.5506,89.8693,89.3837,89.4975,37680.0
2017-09-26 09:35:00,117.82,117.84,116.99,117.27,82602.0,89.3989,89.414,88.7691,88.9815,82602.0
2017-09-26 09:40:00,117.32,117.42,117.18,117.23,44812.0,89.0195,89.0954,88.9133,88.9512,44812.0
2017-09-26 09:45:00,117.23,117.62,117.22,117.51,32374.0,88.9512,89.2471,88.9436,89.1637,32374.0
2017-09-26 09:50:00,117.53,117.61,117.46,117.51,43760.0,89.1788,89.2395,89.1257,89.1637,43760.0
2017-09-26 09:55:00,117.5,117.61,117.49,117.51,35228.0,89.1561,89.2395,89.1485,89.1637,35228.0
2017-09-26 10:00:00,117.51,117.51,117.39,117.4,52782.0,89.1637,89.1637,89.0726,89.0802,52782.0
2017-09-26 10:05:00,117.41,117.79,117.39,117.79,11001.0,89.0878,89.3761,89.0726,89.3761,11001.0
2017-09-26 10:10:00,117.73,117.76,117.61,117.69,13074.0,89.3306,89.3533,89.2395,89.3002,13074.0
2017-09-26 10:15:00,117.72,117.8,117.69,117.8,23798.0,89.323,89.3837,89.3002,89.3837,23798.0
2017-09-26 10:20:00,117.8,117.9,117.8,117.85,16111.0,89.3837,89.4596,89.3837,89.4216,16111.0
2017-09-26 10:25:00,117.84,117.93,117.78,117.89,18085.0,89.414,89.4823,89.3685,89.452,18085.0
2017-09-26 10:30:00,117.89,117.92,117.72,117.88,14022.0,89.452,89.4747,89.323,89.4444,14022.0
2017-09-26 10:35:00,117.87,117.99,117.84,117.99,10753.0,89.4368,89.5279,89.414,89.5279,10753.0
2017-09-26 10:40:00,118.0,118.1,117.98,118.08,13853.0,89.5355,89.6113,89.5203,89.5962,13853.0
2017-09-26 10:45:00,118.08,118.08,117.87,117.92,13169.0,89.5962,89.5962,89.4368,89.4747,13169.0
2017-09-26 10:50:00,117.9,117.91,117.7,117.7,27452.0,89.4596,89.4672,89.3078,89.3078,27452.0
2017-09-26 10:55:00,117.73,117.76,117.63,117.73,69950.0,89.3306,89.3533,89.2547,89.3306,69950.0
2017-09-26 11:00:00,117.79,117.94,117.79,117.94,6390.0,89.3761,89.4899,89.3761,89.4899,6390.0
2017-09-26 11:05:00,117.94,117.96,117.9,117.94,17681.0,89.4899,89.5051,89.4596,89.4899,17681.0
2017-09-26 11:10:00,117.94,117.97,117.86,117.96,14221.0,89.4899,89.5127,89.4292,89.5051,14221.0
2017-09-26 11:15:00,117.96,117.97,117.89,117.92,13661.0,89.5051,89.5127,89.452,89.4747,13661.0
2017-09-26 11:20:00,117.92,117.94,117.86,117.87,15673.0,89.4747,89.4899,89.4292,89.4368,15673.0
2017-09-26 11:25:00,117.88,117.88,117.72,117.77,16920.0,89.4444,89.4444,89.323,89.3609,16920.0
2017-09-26 11:30:00,117.73,117.9,117.72,117.9,5717.0,89.3306,89.4596,89.323,89.4596,5717.0
2017-09-26 11:35:00,117.9,118.03,117.9,118.03,6420.0,89.4596,89.5582,89.4596,89.5582,6420.0
2017-09-26 11:40:00,118.02,118.03,117.95,117.96,4700.0,89.5506,89.5582,89.4975,89.5051,4700.0
2017-09-26 11:45:00,117.96,118.02,117.96,118.02,5759.0,89.5051,89.5506,89.5051,89.5506,5759.0
2017-09-26 11:50:00,118.02,118.08,117.95,118.07,32228.0,89.5506,89.5962,89.4975,89.5886,32228.0
2017-09-26 11:55:00,118.07,118.11,118.05,118.09,14219.0,89.5886,89.6189,89.5734,89.6037,14219.0
2017-09-26 12:00:00,118.1,118.1,118.04,118.05,8670.0,89.6113,89.6113,89.5658,89.5734,8670.0
2017-09-26 12:05:00,118.05,118.13,118.04,118.12,15144.0,89.5734,89.6341,89.5658,89.6265,15144.0
2017-09-26 12:10:00,118.12,118.13,118.07,118.09,12831.0,89.6265,89.6341,89.5886,89.6037,12831.0
2017-09-26 12:15:00,118.09,118.16,118.09,118.14,10072.0,89.6037,89.6569,89.6037,89.6417,10072.0
2017-09-26 12:20:00,118.14,118.15,118.08,118.11,13526.0,89.6417,89.6493,89.5962,89.6189,13526.0
2017-09-26 12:25:00,118.11,118.25,118.0,118.24,20169.0,89.6189,89.7251,89.5355,89.7176,20169.0
2017-09-26 12:30:00,118.24,118.32,118.24,118.24,15622.0,89.7176,89.7783,89.7176,89.7176,15622.0
2017-09-26 12:35:00,118.25,118.28,118.19,118.21,6871.0,89.7251,89.7479,89.6796,89.6948,6871.0
2017-09-26 12:40:00,118.19,118.19,118.12,118.19,3000.0,89.6796,89.6796,89.6265,89.6796,3000.0
2017-09-26 12:45:00,118.18,118.25,118.17,118.24,4528.0,89.672,89.7251,89.6644,89.7176,4528.0
2017-09-26 12:50:00,118.28,118.3,118.27,118.3,4350.0,89.7479,89.7631,89.7403,89.7631,4350.0
2017-09-26 12:55:00,118.27,118.29,118.24,118.27,4016.0,89.7403,89.7555,89.7176,89.7403,4016.0
2017-09-26 13:00:00,118.28,118.31,118.23,118.3,15691.0,89.7479,89.7707,89.71,89.7631,15691.0
2017-09-26 13:05:00,118.3,118.3,118.27,118.28,4654.0,89.7631,89.7631,89.7403,89.7479,4654.0
2017-09-26 13:10:00,118.27,118.27,118.18,118.19,13646.0,89.7403,89.7403,89.672,89.6796,13646.0
2017-09-26 13:15:00,118.17,118.2,118.13,118.18,11011.0,89.6644,89.6872,89.6341,89.672,11011.0
2017-09-26 13:20:00,118.19,118.2,118.15,118.19,8371.0,89.6796,89.6872,89.6493,89.6796,8371.0
2017-09-26 13:25:00,118.21,118.21,118.16,118.17,1530.0,89.6948,89.6948,89.6569,89.6644,1530.0
2017-09-26 13:30:00,118.19,118.23,118.18,118.22,4473.0,89.6796,89.71,89.672,89.7024,4473.0
2017-09-26 13:35:00,118.21,118.24,118.2,118.23,4124.0,89.6948,89.7176,89.6872,89.71,4124.0
2017-09-26 13:40:00,118.22,118.4,118.22,118.37,12473.0,89.7024,89.839,89.7024,89.8162,12473.0
2017-09-26 13:45:00,118.38,118.4,118.35,118.38,7032.0,89.8238,89.839,89.801,89.8238,7032.0
2017-09-26 13:50:00,118.38,118.6,118.36,118.59,33953.0,89.8238,89.9907,89.8086,89.9831,33953.0
2017-09-26 13:55:00,118.6,118.62,118.45,118.51,17364.0,89.9907,90.0059,89.8769,89.9224,17364.0
2017-09-26 14:00:00,118.51,118.51,118.35,118.4,4200.0,89.9224,89.9224,89.801,89.839,4200.0
2017-09-26 14:05:00,118.36,118.43,118.34,118.4,9825.0,89.8086,89.8617,89.7934,89.839,9825.0
2017-09-26 14:10:00,118.39,118.48,118.38,118.43,19172.0,89.8314,89.8997,89.8238,89.8617,19172.0
2017-09-26 14:15:00,118.43,118.58,118.36,118.54,25755.0,89.8617,89.9755,89.8086,89.9452,25755.0
2017-09-26 14:20:00,118.53,118.72,118.49,118.66,140892.0,89.9376,90.0818,89.9073,90.0362,140892.0
2017-09-26 14:25:00,118.69,118.79,118.65,118.78,33931.0,90.059,90.1349,90.0287,90.1273,33931.0
2017-09-26 14:30:00,118.79,118.87,118.77,118.83,15019.0,90.1349,90.1956,90.1197,90.1652,15019.0
2017-09-26 14:35:00,118.85,118.86,118.8,118.8,22887.0,90.1804,90.188,90.1425,90.1425,22887.0
2017-09-26 14:40:00,118.81,118.84,118.72,118.83,28204.0,90.1501,90.1728,90.0818,90.1652,28204.0
2017-09-26 14:45:00,118.84,118.91,118.83,118.88,21002.0,90.1728,90.2259,90.1652,90.2032,21002.0
2017-09-26 14:50:00,118.87,118.88,118.85,118.86,17534.0,90.1956,90.2032,90.1804,90.188,17534.0
2017-09-26 14:55:00,118.85,118.88,118.83,118.87,9843.0,90.1804,90.2032,90.1652,90.1956,9843.0
2017-09-26 15:00:00,118.86,118.89,118.83,118.83,16019.0,90.188,90.2108,90.1652,90.1652,16019.0
2017-09-26 15:05:00,118.84,118.89,118.83,118.88,18968.0,90.1728,90.2108,90.1652,90.2032,18968.0
2017-09-26 15:10:00,118.89,118.95,118.88,118.94,20429.0,90.2108,90.2563,90.2032,90.2487,20429.0
2017-09-26 15:15:00,118.94,118.98,118.93,118.98,27285.0,90.2487,90.2791,90.2411,90.2791,27285.0
2017-09-26 15:20:00,118.97,118.97,118.93,118.95,14834.0,90.2715,90.2715,90.2411,90.2563,14834.0
2017-09-26 15:25:00,118.96,118.96,118.93,118.95,20254.0,90.2639,90.2639,90.2411,90.2563,20254.0
2017-09-26 15:30:00,118.95,118.95,118.91,118.91,21985.0,90.2563,90.2563,90.2259,90.2259,21985.0
2017-09-26 15:35:00,118.92,118.93,118.86,118.9,25916.0,90.2335,90.2411,90.188,90.2183,25916.0
2017-09-26 15:40:00,118.9,118.94,118.87,118.88,50237.0,90.2183,90.2487,90.1956,90.2032,50237.0
2017-09-26 15:45:00,118.87,118.89,118.82,118.86,30250.0,90.1956,90.2108,90.1576,90.188,30250.0
2017-09-26 15:50:00,118.85,118.85,118.79,118.82,52500.0,90.1804,90.1804,90.1349,90.1576,52500.0
2017-09-26 15:55:00,118.81,119.0,118.8,118.93,187556.0,90.1501,90.2942,90.1425,90.2411,187556.0
2017-09-27 09:30:00,118.69,119.04,118.64,118.64,51263.0,90.059,90.3246,90.0211,90.0211,51263.0
2017-09-27 09:35:00,118.66,118.98,118.66,118.94,17814.0,90.0362,90.2791,90.0362,90.2487,17814.0
2017-09-27 09:40:00,118.94,119.03,118.87,118.93,20713.0,90.2487,90.317,90.1956,90.2411,20713.0
2017-09-27 09:45:00,118.95,119.02,118.83,118.86,9424.0,90.2563,90.3094,90.1652,90.188,9424.0
2017-09-27 09:50:00,118.87,118.93,118.74,118.81,34280.0,90.1956,90.2411,90.0969,90.1501,34280.0
2017-09-27 09:55:00,118.79,118.81,118.6,118.76,24849.0,90.1349,90.1501,89.9907,90.1121,24849.0
2017-09-27 10:00:00,118.75,118.78,118.66,118.69,42690.0,90.1045,90.1273,90.0362,90.059,42690.0
2017-09-27 10:05:00,118.66,118.66,118.44,118.55,25592.0,90.0362,90.0362,89.8693,89.9528,25592.0
2017-09-27 10:10:00,118.52,118.74,118.49,118.72,15725.0,89.93,90.0969,89.9073,90.0818,15725.0
2017-09-27 10:15:00,118.72,118.78,118.7,118.78,22598.0,90.0818,90.1273,90.0666,90.1273,22598.0
2017-09-27 10:20:00,118.78,118.91,118.77,118.86,13230.0,90.1273,90.2259,90.1197,90.188,13230.0
2017-09-27 10:25:00,118.86,118.95,118.83,118.93,14443.0,90.188,90.2563,90.1652,90.2411,14443.0
2017-09-27 10:30:00,118.93,119.0,118.88,118.9,19983.0,90.2411,90.2942,90.2032,90.2183,19983.0
2017-09-27 10:35:00,118.89,118.96,118.85,118.94,6544.0,90.2108,90.2639,90.1804,90.2487,6544.0
2017-09-27 10:40:00,118.95,118.96,118.83,118.88,15937.0,90.2563,90.2639,90.1652,90.2032,15937.0
2017-09-27 10:45:00,118.86,118.86,118.75,118.75,12727.0,90.188,90.188,90.1045,90.1045,12727.0
2017-09-27 10:50:00,118.75,118.82,118.73,118.78,12020.0,90.1045,90.1576,90.0894,90.1273,12020.0
2017-09-27 10:55:00,118.76,118.9,118.74,118.9,15531.0,90.1121,90.2183,90.0969,90.2183,15531.0
2017-09-27 11:00:00,118.92,118.92,118.77,118.92,17205.0,90.2335,90.2335,90.1197,90.2335,17205.0
2017-09-27 11:05:00,118.9,119.09,118.89,118.91,40446.0,90.2183,90.3625,90.2108,90.2259,40446.0
2017-09-27 11:10:00,118.9,119.07,118.81,119.01,23033.0,90.2183,90.3473,90.1501,90.3018,23033.0
2017-09-27 11:15:00,119.0,119.12,119.0,119.1,31850.0,90.2942,90.3853,90.2942,90.3701,31850.0
2017-09-27 11:20:00,119.1,119.17,119.02,119.04,14454.0,90.3701,90.4232,90.3094,90.3246,14454.0
2017-09-27 11:25:00,119.03,119.05,118.93,118.94,6087.0,90.317,90.3322,90.2411,90.2487,6087.0
2017-09-27 11:30:00,118.95,119.07,118.71,118.97,287380.0,90.2563,90.3473,90.0742,90.2715,287380.0
2017-09-27 11:35:00,118.98,119.07,118.94,118.96,26459.0,90.2791,90.3473,90.2487,90.2639,26459.0
2017-09-27 11:40:00,118.96,118.96,118.73,118.75,68977.0,90.2639,90.2639,90.0894,90.1045,68977.0
2017-09-27 11:45:00,118.78,118.83,118.72,118.72,9750.0,90.1273,90.1652,90.0818,90.0818,9750.0
2017-09-27 11:50:00,118.71,118.78,118.68,118.76,7950.0,90.0742,90.1273,90.0514,90.1121,7950.0
2017-09-27 11:55:00,118.74,118.88,118.74,118.83,11219.0,90.0969,90.2032,90.0969,90.1652,11219.0
2017-09-27 12:00:00,118.84,118.86,118.7,118.74,9608.0,90.1728,90.188,90.0666,90.0969,9608.0
2017-09-27 12:05:00,118.71,118.82,118.71,118.75,6988.0,90.0742,90.1576,90.0742,90.1045,6988.0
2017-09-27 12:10:00,118.76,118.85,118.72,118.76,10784.0,90.1121,90.1804,90.0818,90.1121,10784.0
2017-09-27 12:15:00,118.77,118.78,118.73,118.76,4245.0,90.1197,90.1273,90.0894,90.1121,4245.0
2017-09-27 12:20:00,118.76,118.76,118.67,118.67,7400.0,90.1121,90.1121,90.0438,90.0438,7400.0
2017-09-27 12:25:00,118.67,118.67,118.48,118.5,12863.0,90.0438,90.0438,89.8997,89.9148,12863.0
2017-09-27 12:30:00,118.51,118.52,118.38,118.38,14252.0,89.9224,89.93,89.8238,89.8238,14252.0
2017-09-27 12:35:00,118.39,118.55,118.39,118.52,5641.0,89.8314,89.9528,89.8314,89.93,5641.0
2017-09-27 12:40:00,118.54,118.56,118.5,118.54,5639.0,89.9452,89.9604,89.9148,89.9452,5639.0
2017-09-27 12:45:00,118.54,118.63,118.5,118.54,13262.0,89.9452,90.0135,89.9148,89.9452,13262.0
2017-09-27 12:50:00,118.54,118.63,118.51,118.58,21065.0,89.9452,90.0135,89.9224,89.9755,21065.0
2017-09-27 12:55:00,118.56,118.63,118.51,118.56,21122.0,89.9604,90.0135,89.9224,89.9604,21122.0
2017-09-27 13:00:00,118.57,118.57,118.52,118.54,10282.0,89.968,89.968,89.93,89.9452,10282.0
2017-09-27 13:05:00,118.54,118.56,118.44,118.48,13653.0,89.9452,89.9604,89.8693,89.8997,13653.0
2017-09-27 13:10:00,118.46,118.51,118.43,118.46,16468.0,89.8845,89.9224,89.8617,89.8845,16468.0
2017-09-27 13:15:00,118.47,118.58,118.45,118.54,17646.0,89.8921,89.9755,89.8769,89.9452,17646.0
2017-09-27 13:20:00,118.58,118.58,118.48,118.5,19066.0,89.9755,89.9755,89.8997,89.9148,19066.0
2017-09-27 13:25:00,118.5,118.52,118.41,118.44,16532.0,89.9148,89.93,89.8465,89.8693,16532.0
2017-09-27 13:30:00,118.44,118.47,118.43,118.44,11473.0,89.8693,89.8921,89.8617,89.8693,11473.0
2017-09-27 13:35:00,118.43,118.52,118.41,118.5,19897.0,89.8617,89.93,89.8465,89.9148,19897.0
2017-09-27 13:40:00,118.51,118.53,118.49,118.49,9124.0,89.9224,89.9376,89.9073,89.9073,9124.0
2017-09-27 13:45:00,118.49,118.5,118.48,118.5,3504.0,89.9073,89.9148,89.8997,89.9148,3504.0
2017-09-27 13:50:00,118.48,118.59,118.48,118.55,8826.0,89.8997,89.9831,89.8997,89.9528,8826.0
2017-09-27 13:55:00,118.56,118.6,118.53,118.55,7425.0,89.9604,89.9907,89.9376,89.9528,7425.0
2017-09-27 14:00:00,118.55,118.65,118.53,118.63,10214.0,89.9528,90.0287,89.9376,90.0135,10214.0
2017-09-27 14:05:00,118.64,118.66,118.62,118.66,16026.0,90.0211,90.0362,90.0059,90.0362,16026.0
2017-09-27 14:10:00,118.67,118.78,118.66,118.71,22016.0,90.0438,90.1273,90.0362,90.0742,22016.0
2017-09-27 14:15:00,118.71,118.86,118.67,118.74,40708.0,90.0742,90.188,90.0438,90.0969,40708.0
2017-09-27 14:20:00,118.74,118.88,118.74,118.81,28118.0,90.0969,90.2032,90.0969,90.1501,28118.0
2017-09-27 14:25:00,118.82,118.85,118.78,118.81,14740.0,90.1576,90.1804,90.1273,90.1501,14740.0
2017-09-27 14:30:00,118.82,118.84,118.74,118.74,8478.0,90.1576,90.1728,90.0969,90.0969,8478.0
2017-09-27 14:35:00,118.74,118.82,118.74,118.8,18871.0,90.0969,90.1576,90.0969,90.1425,18871.0
2017-09-27 14:40:00,118.8,118.9,118.78,118.81,37538.0,90.1425,90.2183,90.1273,90.1501,37538.0
2017-09-27 14:45:00,118.82,118.86,118.79,118.84,11674.0,90.1576,90.188,90.1349,90.1728,11674.0
2017-09-27 14:50:00,118.85,118.89,118.84,118.85,11891.0,90.1804,90.2108,90.1728,90.1804,11891.0
2017-09-27 14:55:00,118.84,118.89,118.84,118.86,38932.0,90.1728,90.2108,90.1728,90.188,38932.0
2017-09-27 15:00:00,118.85,118.89,118.84,118.89,18329.0,90.1804,90.2108,90.1728,90.2108,18329.0
2017-09-27 15:05:00,118.86,118.93,118.86,118.89,25962.0,90.188,90.2411,90.188,90.2108,25962.0
2017-09-27 15:10:00,118.89,118.98,118.89,118.91,21367.0,90.2108,90.2791,90.2108,90.2259,21367.0
2017-09-27 15:15:00,118.91,118.91,118.81,118.86,19488.0,90.2259,90.2259,90.1501,90.188,19488.0
2017-09-27 15:20:00,118.86,118.92,118.85,118.91,8206.0,90.188,90.2335,90.1804,90.2259,8206.0
2017-09-27 15:25:00,118.9,118.91,118.84,118.87,11613.0,90.2183,90.2259,90.1728,90.1956,11613.0
2017-09-27 15:30:00,118.87,118.89,118.8,118.81,15510.0,90.1956,90.2108,90.1425,90.1501,15510.0
2017-09-27 15:35:00,118.8,118.8,118.73,118.79,18039.0,90.1425,90.1425,90.0894,90.1349,18039.0
2017-09-27 15:40:00,118.8,118.87,118.74,118.75,26512.0,90.1425,90.1956,90.0969,90.1045,26512.0
2017-09-27 15:45:00,118.77,118.84,118.71,118.74,32199.0,90.1197,90.1728,90.0742,90.0969,32199.0
2017-09-27 15:50:00,118.73,118.73,118.6,118.69,35461.0,90.0894,90.0894,89.9907,90.059,35461.0
2017-09-27 15:55:00,118.67,118.7,118.62,118.65,60094.0,90.0438,90.0666,90.0059,90.0287,60094.0
2017-09-28 09:30:00,118.56,118.88,118.56,118.83,39271.0,89.9604,90.2032,89.9604,90.1652,39271.0
2017-09-28 09:35:00,118.73,118.73,118.5,118.5,12064.0,90.0894,90.0894,89.9148,89.9148,12064.0
2017-09-28 09:40:00,118.56,118.79,118.55,118.69,11626.0,89.9604,90.1349,89.9528,90.059,11626.0
2017-09-28 09:45:00,118.71,118.76,118.66,118.66,22227.0,90.0742,90.1121,90.0362,90.0362,22227.0
2017-09-28 09:50:00,118.63,118.66,118.52,118.64,15514.0,90.0135,90.0362,89.93,90.0211,15514.0
2017-09-28 09:55:00,118.6,118.6,118.32,118.39,27474.0,89.9907,89.9907,89.7783,89.8314,27474.0
2017-09-28 10:00:00,118.41,118.49,118.39,118.47,10953.0,89.8465,89.9073,89.8314,89.8921,10953.0
2017-09-28 10:05:00,118.47,118.63,118.41,118.62,17745.0,89.8921,90.0135,89.8465,90.0059,17745.0
2017-09-28 10:10:00,118.62,118.71,118.62,118.67,14671.0,90.0059,90.0742,90.0059,90.0438,14671.0
2017-09-28 10:15:00,118.71,118.73,118.64,118.73,6303.0,90.0742,90.0894,90.0211,90.0894,6303.0
2017-09-28 10:20:00,118.73,118.98,118.73,118.98,16015.0,90.0894,90.2791,90.0894,90.2791,16015.0
2017-09-28 10:25:00,118.97,119.04,118.91,118.92,13748.0,90.2715,90.3246,90.2259,90.2335,13748.0
2017-09-28 10:30:00,118.95,119.03,118.94,119.02,14030.0,90.2563,90.317,90.2487,90.3094,14030.0
2017-09-28 10:35:00,119.01,119.09,119.01,119.04,18140.0,90.3018,90.3625,90.3018,90.3246,18140.0
2017-09-28 10:40:00,119.03,119.18,119.03,119.18,15698.0,90.317,90.4308,90.317,90.4308,15698.0
2017-09-28 10:45:00,119.19,119.34,119.14,119.34,15042.0,90.4384,90.5522,90.4005,90.5522,15042.0
2017-09-28 10:50:00,119.34,119.55,119.34,119.52,14783.0,90.5522,90.7116,90.5522,90.6888,14783.0
2017-09-28 10:55:00,119.52,119.54,119.22,119.23,15316.0,90.6888,90.704,90.4612,90.4687,15316.0
2017-09-28 11:00:00,119.23,119.36,119.2,119.21,14777.0,90.4687,90.5674,90.446,90.4536,14777.0
2017-09-28 11:05:00,119.2,119.34,119.2,119.33,17090.0,90.446,90.5522,90.446,90.5446,17090.0
2017-09-28 11:10:00,119.31,119.4,119.24,119.38,70642.0,90.5294,90.5977,90.4763,90.5826,70642.0
2017-09-28 11:15:00,119.4,119.53,119.38,119.48,9063.0,90.5977,90.6964,90.5826,90.6584,9063.0
2017-09-28 11:20:00,119.48,119.56,119.37,119.56,20570.0,90.6584,90.7191,90.575,90.7191,20570.0
2017-09-28 11:25:00,119.58,119.68,119.56,119.65,8710.0,90.7343,90.8102,90.7191,90.7874,8710.0
2017-09-28 11:30:00,119.66,119.67,119.49,119.49,10975.0,90.795,90.8026,90.666,90.666,10975.0
2017-09-28 11:35:00,119.47,119.49,119.25,119.42,13094.0,90.6508,90.666,90.4839,90.6129,13094.0
2017-09-28 11:40:00,119.45,119.49,119.38,119.48,4328.0,90.6357,90.666,90.5826,90.6584,4328.0
2017-09-28 11:45:00,119.47,119.56,119.44,119.51,9140.0,90.6508,90.7191,90.6281,90.6812,9140.0
2017-09-28 11:50:00,119.51,119.51,119.42,119.47,9150.0,90.6812,90.6812,90.6129,90.6508,9150.0
2017-09-28 11:55:00,119.47,119.5,119.39,119.42,13942.0,90.6508,90.6736,90.5901,90.6129,13942.0
2017-09-28 12:00:00,119.4,119.48,119.39,119.47,6430.0,90.5977,90.6584,90.5901,90.6508,6430.0
2017-09-28 12:05:00,119.46,119.55,119.42,119.52,5648.0,90.6433,90.7116,90.6129,90.6888,5648.0
2017-09-28 12:10:00,119.55,119.61,119.53,119.59,7706.0,90.7116,90.7571,90.6964,90.7419,7706.0
2017-09-28 12:15:00,119.59,119.65,119.58,119.63,13192.0,90.7419,90.7874,90.7343,90.7723,13192.0
2017-09-28 12:20:00,119.65,119.66,119.56,119.62,14194.0,90.7874,90.795,90.7191,90.7647,14194.0
2017-09-28 12:25:00,119.64,119.68,119.64,119.67,9385.0,90.7798,90.8102,90.7798,90.8026,9385.0
2017-09-28 12:30:00,119.67,119.7,119.6,119.63,14545.0,90.8026,90.8254,90.7495,90.7723,14545.0
2017-09-28 12:35:00,119.63,119.63,119.56,119.57,5943.0,90.7723,90.7723,90.7191,90.7267,5943.0
2017-09-28 12:40:00,119.57,119.58,119.55,119.56,7188.0,90.7267,90.7343,90.7116,90.7191,7188.0
2017-09-28 12:45:00,119.57,119.58,119.54,119.55,7519.0,90.7267,90.7343,90.704,90.7116,7519.0
2017-09-28 12:50:00,119.55,119.57,119.51,119.57,6658.0,90.7116,90.7267,90.6812,90.7267,6658.0
2017-09-28 12:55:00,119.55,119.58,119.53,119.54,12052.0,90.7116,90.7343,90.6964,90.704,12052.0
2017-09-28 13:00:00,119.53,119.55,119.52,119.54,8130.0,90.6964,90.7116,90.6888,90.704,8130.0
2017-09-28 13:05:00,119.56,119.62,119.55,119.58,6038.0,90.7191,90.7647,90.7116,90.7343,6038.0
2017-09-28 13:10:00,119.59,119.59,119.54,119.56,4271.0,90.7419,90.7419,90.704,90.7191,4271.0
2017-09-28 13:15:00,119.56,119.61,119.56,119.59,4245.0,90.7191,90.7571,90.7191,90.7419,4245.0
2017-09-28 13:20:00,119.6,119.61,119.58,119.59,9881.0,90.7495,90.7571,90.7343,90.7419,9881.0
2017-09-28 13:25:00,119.59,119.6,119.53,119.55,4879.0,90.7419,90.7495,90.6964,90.7116,4879.0
2017-09-28 13:30:00,119.54,119.56,119.54,119.56,2276.0,90.704,90.7191,90.704,90.7191,2276.0
2017-09-28 13:35:00,119.55,119.58,119.54,119.56,8348.0,90.7116,90.7343,90.704,90.7191,8348.0
2017-09-28 13:40:00,119.56,119.57,119.47,119.5,8269.0,90.7191,90.7267,90.6508,90.6736,8269.0
2017-09-28 13:45:00,119.49,119.5,119.43,119.45,10373.0,90.666,90.6736,90.6205,90.6357,10373.0
2017-09-28 13:50:00,119.44,119.46,119.43,119.46,6887.0,90.6281,90.6433,90.6205,90.6433,6887.0
2017-09-28 13:55:00,119.45,119.45,119.38,119.39,5936.0,90.6357,90.6357,90.5826,90.5901,5936.0
2017-09-28 14:00:00,119.4,119.42,119.33,119.35,11394.0,90.5977,90.6129,90.5446,90.5598,11394.0
2017-09-28 14:05:00,119.34,119.39,119.33,119.37,7410.0,90.5522,90.5901,90.5446,90.575,7410.0
2017-09-28 14:10:00,119.36,119.51,119.36,119.51,9034.0,90.5674,90.6812,90.5674,90.6812,9034.0
2017-09-28 14:15:00,119.51,119.55,119.49,119.55,22113.0,90.6812,90.7116,90.666,90.7116,22113.0
2017-09-28 14:20:00,119.54,119.61,119.53,119.61,13146.0,90.704,90.7571,90.6964,90.7571,13146.0
2017-09-28 14:25:00,119.6,119.63,119.6,119.62,10842.0,90.7495,90.7723,90.7495,90.7647,10842.0
2017-09-28 14:30:00,119.62,119.7,119.62,119.69,10520.0,90.7647,90.8254,90.7647,90.8178,10520.0
2017-09-28 14:35:00,119.69,119.72,119.65,119.68,16581.0,90.8178,90.8405,90.7874,90.8102,16581.0
2017-09-28 14:40:00,119.68,119.7,119.65,119.66,10491.0,90.8102,90.8254,90.7874,90.795,10491.0
2017-09-28 14:45:00,119.65,119.66,119.57,119.57,9255.0,90.7874,90.795,90.7267,90.7267,9255.0
2017-09-28 14:50:00,119.57,119.57,119.52,119.56,8271.0,90.7267,90.7267,90.6888,90.7191,8271.0
2017-09-28 14:55:00,119.57,119.7,119.56,119.64,19972.0,90.7267,90.8254,90.7191,90.7798,19972.0
2017-09-28 15:00:00,119.64,119.65,119.56,119.57,9613.0,90.7798,90.7874,90.7191,90.7267,9613.0
2017-09-28 15:05:00,119.58,119.64,119.58,119.64,10932.0,90.7343,90.7798,90.7343,90.7798,10932.0
2017-09-28 15:10:00,119.65,119.66,119.61,119.63,9519.0,90.7874,90.795,90.7571,90.7723,9519.0
2017-09-28 15:15:00,119.63,119.69,119.62,119.66,12778.0,90.7723,90.8178,90.7647,90.795,12778.0
2017-09-28 15:20:00,119.64,119.65,119.55,119.55,37785.0,90.7798,90.7874,90.7116,90.7116,37785.0
2017-09-28 15:25:00,119.55,119.6,119.55,119.59,13345.0,90.7116,90.7495,90.7116,90.7419,13345.0
2017-09-28 15:30:00,119.59,119.59,119.48,119.53,19699.0,90.7419,90.7419,90.6584,90.6964,19699.0
2017-09-28 15:35:00,119.53,119.53,119.46,119.49,17456.0,90.6964,90.6964,90.6433,90.666,17456.0
2017-09-28 15:40:00,119.51,119.53,119.46,119.49,23618.0,90.6812,90.6964,90.6433,90.666,23618.0
2017-09-28 15:45:00,119.49,119.53,119.48,119.49,23059.0,90.666,90.6964,90.6584,90.666,23059.0
2017-09-28 15:50:00,119.48,119.53,119.46,119.52,27819.0,90.6584,90.6964,90.6433,90.6888,27819.0
2017-09-28 15:55:00,119.52,119.61,119.49,119.6,76197.0,90.6888,90.7571,90.666,90.7495,76197.0
2017-09-29 09:30:00,119.56,119.92,119.43,119.91,46294.0,90.7191,90.9923,90.6205,90.9847,46294.0
2017-09-29 09:35:00,119.92,119.92,119.62,119.75,17120.0,90.9923,90.9923,90.7647,90.8633,17120.0
2017-09-29 09:40:00,119.75,119.82,119.62,119.82,19337.0,90.8633,90.9164,90.7647,90.9164,19337.0
2017-09-29 09:45:00,119.82,120.08,119.81,120.06,71997.0,90.9164,91.1137,90.9088,91.0985,71997.0
2017-09-29 09:50:00,120.04,120.08,119.92,119.95,21865.0,91.0834,91.1137,90.9923,91.0151,21865.0
2017-09-29 09:55:00,120.0,120.0,119.86,119.89,30422.0,91.053,91.053,90.9468,90.9695,30422.0
2017-09-29 10:00:00,119.87,119.97,119.84,119.95,8599.0,90.9544,91.0302,90.9316,91.0151,8599.0
2017-09-29 10:05:00,119.96,120.0,119.91,120.0,17221.0,91.0226,91.053,90.9847,91.053,17221.0
2017-09-29 10:10:00,119.98,120.14,119.98,120.13,21197.0,91.0378,91.1592,91.0378,91.1516,21197.0
2017-09-29 10:15:00,120.1,120.16,120.09,120.11,11137.0,91.1289,91.1744,91.1213,91.1365,11137.0
2017-09-29 10:20:00,120.11,120.13,120.06,120.09,10276.0,91.1365,91.1516,91.0985,91.1213,10276.0
2017-09-29 10:25:00,120.09,120.2,120.09,120.18,12385.0,91.1213,91.2048,91.1213,91.1896,12385.0
2017-09-29 10:30:00,120.17,120.22,120.13,120.2,9957.0,91.182,91.2199,91.1516,91.2048,9957.0
2017-09-29 10:35:00,120.2,120.38,120.17,120.38,21347.0,91.2048,91.3413,91.182,91.3413,21347.0
2017-09-29 10:40:00,120.38,120.38,120.16,120.17,19691.0,91.3413,91.3413,91.1744,91.182,19691.0
2017-09-29 10:45:00,120.18,120.21,120.11,120.16,8770.0,91.1896,91.2123,91.1365,91.1744,8770.0
2017-09-29 10:50:00,120.13,120.28,120.13,120.26,19581.0,91.1516,91.2655,91.1516,91.2503,19581.0
2017-09-29 10:55:00,120.26,120.33,120.25,120.32,8469.0,91.2503,91.3034,91.2427,91.2958,8469.0
2017-09-29 11:00:00,120.31,120.34,120.3,120.32,7881.0,91.2882,91.311,91.2806,91.2958,7881.0
2017-09-29 11:05:00,120.32,120.33,120.2,120.2,10248.0,91.2958,91.3034,91.2048,91.2048,10248.0
2017-09-29 11:10:00,120.16,120.22,120.15,120.17,7559.0,91.1744,91.2199,91.1668,91.182,7559.0
2017-09-29 11:15:00,120.18,120.24,120.15,120.15,9796.0,91.1896,91.2351,91.1668,91.1668,9796.0
2017-09-29 11:20:00,120.15,120.18,120.07,120.1,11127.0,91.1668,91.1896,91.1061,91.1289,11127.0
2017-09-29 11:25:00,120.07,120.19,120.03,120.19,20644.0,91.1061,91.1972,91.0758,91.1972,20644.0
2017-09-29 11:30:00,120.2,120.36,120.2,120.23,13817.0,91.2048,91.3262,91.2048,91.2275,13817.0
2017-09-29 11:35:00,120.25,120.28,120.14,120.16,15572.0,91.2427,91.2655,91.1592,91.1744,15572.0
2017-09-29 11:40:00,120.16,120.24,120.15,120.2,15311.0,91.1744,91.2351,91.1668,91.2048,15311.0
2017-09-29 11:45:00,120.19,120.3,120.19,120.25,12454.0,91.1972,91.2806,91.1972,91.2427,12454.0
2017-09-29 11:50:00,120.24,120.26,120.15,120.21,17310.0,91.2351,91.2503,91.1668,91.2123,17310.0
2017-09-29 11:55:00,120.21,120.26,120.16,120.26,18541.0,91.2123,91.2503,91.1744,91.2503,18541.0
2017-09-29 12:00:00,120.27,120.27,120.22,120.23,6946.0,91.2579,91.2579,91.2199,91.2275,6946.0
2017-09-29 12:05:00,120.24,120.26,120.18,120.18,27011.0,91.2351,91.2503,91.1896,91.1896,27011.0
2017-09-29 12:10:00,120.18,120.42,120.17,120.4,23081.0,91.1896,91.3717,91.182,91.3565,23081.0
2017-09-29 12:15:00,120.41,120.42,120.35,120.37,10022.0,91.3641,91.3717,91.3186,91.3337,10022.0
2017-09-29 12:20:00,120.37,120.42,120.36,120.42,6714.0,91.3337,91.3717,91.3262,91.3717,6714.0
2017-09-29 12:25:00,120.41,120.42,120.35,120.35,15908.0,91.3641,91.3717,91.3186,91.3186,15908.0
2017-09-29 12:30:00,120.39,120.39,120.33,120.36,16636.0,91.3489,91.3489,91.3034,91.3262,16636.0
2017-09-29 12:35:00,120.35,120.4,120.32,120.32,12096.0,91.3186,91.3565,91.2958,91.2958,12096.0
2017-09-29 12:40:00,120.3,120.33,120.28,120.28,8090.0,91.2806,91.3034,91.2655,91.2655,8090.0
2017-09-29 12:45:00,120.28,120.32,120.19,120.2,10020.0,91.2655,91.2958,91.1972,91.2048,10020.0
2017-09-29 12:50:00,120.2,120.21,120.17,120.19,9272.0,91.2048,91.2123,91.182,91.1972,9272.0
2017-09-29 12:55:00,120.18,120.2,120.15,120.15,14111.0,91.1896,91.2048,91.1668,91.1668,14111.0
2017-09-29 13:00:00,120.14,120.23,120.14,120.23,5969.0,91.1592,91.2275,91.1592,91.2275,5969.0
2017-09-29 13:05:00,120.23,120.24,120.13,120.13,10290.0,91.2275,91.2351,91.1516,91.1516,10290.0
2017-09-29 13:10:00,120.13,120.16,120.09,120.09,6309.0,91.1516,91.1744,91.1213,91.1213,6309.0
2017-09-29 13:15:00,120.11,120.16,120.11,120.13,9900.0,91.1365,91.1744,91.1365,91.1516,9900.0
2017-09-29 13:20:00,120.13,120.2,120.13,120.17,6490.0,91.1516,91.2048,91.1516,91.182,6490.0
2017-09-29 13:25:00,120.18,120.22,120.17,120.21,7670.0,91.1896,91.2199,91.182,91.2123,7670.0
2017-09-29 13:30:00,120.21,120.24,120.2,120.2,8681.0,91.2123,91.2351,91.2048,91.2048,8681.0
2017-09-29 13:35:00,120.21,120.22,120.13,120.16,6348.0,91.2123,91.2199,91.1516,91.1744,6348.0
2017-09-29 13:40:00,120.17,120.23,120.17,120.17,9285.0,91.182,91.2275,91.182,91.182,9285.0
2017-09-29 13:45:00,120.17,120.22,120.16,120.21,7055.0,91.182,91.2199,91.1744,91.2123,7055.0
2017-09-29 13:50:00,120.22,120.31,120.2,120.25,23484.0,91.2199,91.2882,91.2048,91.2427,23484.0
2017-09-29 13:55:00,120.25,120.31,120.23,120.29,12402.0,91.2427,91.2882,91.2275,91.273,12402.0
2017-09-29 14:00:00,120.29,120.31,120.28,120.31,6152.0,91.273,91.2882,91.2655,91.2882,6152.0
2017-09-29 14:05:00,120.3,120.31,120.19,120.19,14457.0,91.2806,91.2882,91.1972,91.1972,14457.0
2017-09-29 14:10:00,120.18,120.24,120.16,120.24,19680.0,91.1896,91.2351,91.1744,91.2351,19680.0
2017-09-29 14:15:00,120.23,120.24,120.15,120.19,23791.0,91.2275,91.2351,91.1668,91.1972,23791.0
2017-09-29 14:20:00,120.19,120.33,120.19,120.31,28788.0,91.1972,91.3034,91.1972,91.2882,28788.0
2017-09-29 14:25:00,120.28,120.34,120.27,120.33,16379.0,91.2655,91.311,91.2579,91.3034,16379.0
2017-09-29 14:30:00,120.32,120.34,120.28,120.34,18760.0,91.2958,91.311,91.2655,91.311,18760.0
2017-09-29 14:35:00,120.33,120.34,120.25,120.27,8809.0,91.3034,91.311,91.2427,91.2579,8809.0
2017-09-29 14:40:00,120.26,120.28,120.2,120.2,14866.0,91.2503,91.2655,91.2048,91.2048,14866.0
2017-09-29 14:45:00,120.19,120.26,120.19,120.23,10416.0,91.1972,91.2503,91.1972,91.2275,10416.0
2017-09-29 14:50:00,120.25,120.3,120.24,120.24,18337.0,91.2427,91.2806,91.2351,91.2351,18337.0
2017-09-29 14:55:00,120.21,120.21,120.18,120.19,9692.0,91.2123,91.2123,91.1896,91.1972,9692.0
2017-09-29 15:00:00,120.19,120.19,120.11,120.19,10029.0,91.1972,91.1972,91.1365,91.1972,10029.0
2017-09-29 15:05:00,120.2,120.22,120.14,120.15,16594.0,91.2048,91.2199,91.1592,91.1668,16594.0
2017-09-29 15:10:00,120.15,120.19,120.11,120.19,16288.0,91.1668,91.1972,91.1365,91.1972,16288.0
2017-09-29 15:15:00,120.18,120.21,120.13,120.15,39982.0,91.1896,91.2123,91.1516,91.1668,39982.0
2017-09-29 15:20:00,120.14,120.19,120.13,120.15,20549.0,91.1592,91.1972,91.1516,91.1668,20549.0
2017-09-29 15:25:00,120.15,120.17,120.05,120.07,25019.0,91.1668,91.182,91.0909,91.1061,25019.0
2017-09-29 15:30:00,120.07,120.13,120.06,120.08,40214.0,91.1061,91.1516,91.0985,91.1137,40214.0
2017-09-29 15:35:00,120.1,120.16,120.04,120.15,26434.0,91.1289,91.1744,91.0834,91.1668,26434.0
2017-09-29 15:40:00,120.15,120.19,120.13,120.16,27782.0,91.1668,91.1972,91.1516,91.1744,27782.0
2017-09-29 15:45:00,120.16,120.23,120.11,120.12,48258.0,91.1744,91.2275,91.1365,91.1441,48258.0
2017-09-29 15:50:00,120.12,120.15,120.04,120.07,99699.0,91.1441,91.1668,91.0834,91.1061,99699.0
2017-09-29 15:55:00,120.07,120.16,119.93,120.09,216446.0,91.1061,91.1744,90.9999,91.1213,216446.0
2017-10-02 09:30:00,120.0,120.4,119.9,120.39,61502.0,91.053,91.3565,90.9771,91.3489,61502.0
2017-10-02 09:35:00,120.29,120.29,119.95,120.1,11486.0,91.273,91.273,91.0151,91.1289,11486.0
2017-10-02 09:40:00,120.1,120.1,119.96,120.05,5993.0,91.1289,91.1289,91.0226,91.0909,5993.0
2017-10-02 09:45:00,119.98,120.03,119.92,120.03,12722.0,91.0378,91.0758,90.9923,91.0758,12722.0
2017-10-02 09:50:00,120.02,120.05,119.95,120.04,7875.0,91.0682,91.0909,91.0151,91.0834,7875.0
2017-10-02 09:55:00,120.05,120.25,120.01,120.25,10988.0,91.0909,91.2427,91.0606,91.2427,10988.0
2017-10-02 10:00:00,120.23,120.27,120.07,120.13,20007.0,91.2275,91.2579,91.1061,91.1516,20007.0
2017-10-02 10:05:00,120.12,120.18,120.03,120.14,15178.0,91.1441,91.1896,91.0758,91.1592,15178.0
2017-10-02 10:10:00,120.19,120.19,120.03,120.04,16474.0,91.1972,91.1972,91.0758,91.0834,16474.0
2017-10-02 10:15:00,120.02,120.22,120.0,120.11,14757.0,91.0682,91.2199,91.053,91.1365,14757.0
2017-10-02 10:20:00,120.1,120.13,120.01,120.05,11420.0,91.1289,91.1516,91.0606,91.0909,11420.0
2017-10-02 10:25:00,120.04,120.04,119.86,119.9,8367.0,91.0834,91.0834,90.9468,90.9771,8367.0
2017-10-02 10:30:00,119.87,120.04,119.87,120.04,25685.0,90.9544,91.0834,90.9544,91.0834,25685.0
2017-10-02 10:35:00,120.05,120.19,120.0,120.0,29857.0,91.0909,91.1972,91.053,91.053,29857.0
2017-10-02 10:40:00,120.0,120.06,119.9,120.01,37348.0,91.053,91.0985,90.9771,91.0606,37348.0
2017-10-02 10:45:00,120.0,120.05,119.98,120.0,19075.0,91.053,91.0909,91.0378,91.053,19075.0
2017-10-02 10:50:00,120.0,120.0,119.88,119.94,16735.0,91.053,91.053,90.9619,91.0075,16735.0
2017-10-02 10:55:00,119.94,119.98,119.89,119.95,14391.0,91.0075,91.0378,90.9695,91.0151,14391.0
2017-10-02 11:00:00,119.97,120.0,119.95,120.0,6126.0,91.0302,91.053,91.0151,91.053,6126.0
2017-10-02 11:05:00,120.01,120.15,120.01,120.13,12464.0,91.0606,91.1668,91.0606,91.1516,12464.0
2017-10-02 11:10:00,120.16,120.21,120.1,120.11,10608.0,91.1744,91.2123,91.1289,91.1365,10608.0
2017-10-02 11:15:00,120.13,120.22,120.06,120.08,25208.0,91.1516,91.2199,91.0985,91.1137,25208.0
2017-10-02 11:20:00,120.1,120.19,120.04,120.17,15279.0,91.1289,91.1972,91.0834,91.182,15279.0
2017-10-02 11:25:00,120.17,120.17,119.97,119.97,9219.0,91.182,91.182,91.0302,91.0302,9219.0
2017-10-02 11:30:00,119.97,120.07,119.91,120.07,17199.0,91.0302,91.1061,90.9847,91.1061,17199.0
2017-10-02 11:35:00,120.1,120.29,120.1,120.22,35428.0,91.1289,91.273,91.1289,91.2199,35428.0
2017-10-02 11:40:00,120.25,120.34,120.21,120.3,15837.0,91.2427,91.311,91.2123,91.2806,15837.0
2017-10-02 11:45:00,120.31,120.49,120.27,120.37,21232.0,91.2882,91.4248,91.2579,91.3337,21232.0
2017-10-02 11:50:00,120.37,120.41,120.29,120.35,13059.0,91.3337,91.3641,91.273,91.3186,13059.0
2017-10-02 11:55:00,120.35,120.39,120.21,120.3,21118.0,91.3186,91.3489,91.2123,91.2806,21118.0
2017-10-02 12:00:00,120.3,120.38,120.29,120.33,10083.0,91.2806,91.3413,91.273,91.3034,10083.0
2017-10-02 12:05:00,120.31,120.36,120.28,120.36,11702.0,91.2882,91.3262,91.2655,91.3262,11702.0
2017-10-02 12:10:00,120.36,120.41,120.3,120.33,11386.0,91.3262,91.3641,91.2806,91.3034,11386.0
2017-10-02 12:15:00,120.33,120.38,120.29,120.38,13300.0,91.3034,91.3413,91.273,91.3413,13300.0
2017-10-02 12:20:00,120.38,120.39,120.29,120.31,10532.0,91.3413,91.3489,91.273,91.2882,10532.0
2017-10-02 12:25:00,120.31,120.35,120.29,120.33,28570.0,91.2882,91.3186,91.273,91.3034,28570.0
2017-10-02 12:30:00,120.33,120.33,120.3,120.32,9884.0,91.3034,91.3034,91.2806,91.2958,9884.0
2017-10-02 12:35:00,120.31,120.33,120.29,120.31,13014.0,91.2882,91.3034,91.273,91.2882,13014.0
2017-10-02 12:40:00,120.32,120.38,120.3,120.32,12254.0,91.2958,91.3413,91.2806,91.2958,12254.0
2017-10-02 12:45:00,120.33,120.36,120.29,120.34,11271.0,91.3034,91.3262,91.273,91.311,11271.0
2017-10-02 12:50:00,120.36,120.36,120.28,120.32,11542.0,91.3262,91.3262,91.2655,91.2958,11542.0
2017-10-02 12:55:00,120.34,120.34,120.3,120.32,7425.0,91.311,91.311,91.2806,91.2958,7425.0
2017-10-02 13:00:00,120.33,120.36,120.27,120.3,12093.0,91.3034,91.3262,91.2579,91.2806,12093.0
2017-10-02 13:05:00,120.29,120.4,120.29,120.36,8747.0,91.273,91.3565,91.273,91.3262,8747.0
2017-10-02 13:10:00,120.37,120.42,120.36,120.4,8264.0,91.3337,91.3717,91.3262,91.3565,8264.0
2017-10-02 13:15:00,120.41,120.43,120.36,120.41,9321.0,91.3641,91.3793,91.3262,91.3641,9321.0
2017-10-02 13:20:00,120.41,120.41,120.33,120.41,7420.0,91.3641,91.3641,91.3034,91.3641,7420.0
2017-10-02 13:25:00,120.37,120.48,120.37,120.46,7092.0,91.3337,91.4172,91.3337,91.402,7092.0
2017-10-02 13:30:00,120.46,120.49,120.41,120.42,8170.0,91.402,91.4248,91.3641,91.3717,8170.0
2017-10-02 13:35:00,120.42,120.5,120.42,120.49,9283.0,91.3717,91.4324,91.3717,91.4248,9283.0
2017-10-02 13:40:00,120.5,120.52,120.48,120.49,7961.0,91.4324,91.4476,91.4172,91.4248,7961.0
2017-10-02 13:45:00,120.49,120.59,120.47,120.59,13136.0,91.4248,91.5007,91.4096,91.5007,13136.0
2017-10-02 13:50:00,120.59,120.63,120.56,120.57,11220.0,91.5007,91.531,91.4779,91.4855,11220.0
2017-10-02 13:55:00,120.56,120.57,120.34,120.47,34708.0,91.4779,91.4855,91.311,91.4096,34708.0
2017-10-02 14:00:00,120.47,120.56,120.47,120.49,11469.0,91.4096,91.4779,91.4096,91.4248,11469.0
2017-10-02 14:05:00,120.48,120.59,120.41,120.58,34081.0,91.4172,91.5007,91.3641,91.4931,34081.0
2017-10-02 14:10:00,120.58,120.58,120.47,120.5,12954.0,91.4931,91.4931,91.4096,91.4324,12954.0
2017-10-02 14:15:00,120.49,120.58,120.49,120.58,16976.0,91.4248,91.4931,91.4248,91.4931,16976.0
2017-10-02 14:20:00,120.57,120.57,120.42,120.51,19285.0,91.4855,91.4855,91.3717,91.44,19285.0
2017-10-02 14:25:00,120.5,120.56,120.49,120.5,13793.0,91.4324,91.4779,91.4248,91.4324,13793.0
2017-10-02 14:30:00,120.5,120.52,120.41,120.45,27664.0,91.4324,91.4476,91.3641,91.3944,27664.0
2017-10-02 14:35:00,120.46,120.48,120.39,120.44,18223.0,91.402,91.4172,91.3489,91.3869,18223.0
2017-10-02 14:40:00,120.44,120.51,120.44,120.51,12217.0,91.3869,91.44,91.3869,91.44,12217.0
2017-10-02 14:45:00,120.51,120.51,120.39,120.39,16501.0,91.44,91.44,91.3489,91.3489,16501.0
2017-10-02 14:50:00,120.42,120.48,120.4,120.48,19699.0,91.3717,91.4172,91.3565,91.4172,19699.0
2017-10-02 14:55:00,120.49,120.51,120.44,120.5,18689.0,91.4248,91.44,91.3869,91.4324,18689.0
2017-10-02 15:00:00,120.49,120.49,120.42,120.44,20699.0,91.4248,91.4248,91.3717,91.3869,20699.0
2017-10-02 15:05:00,120.44,120.48,120.42,120.44,16356.0,91.3869,91.4172,91.3717,91.3869,16356.0
2017-10-02 15:10:00,120.43,120.5,120.43,120.47,11670.0,91.3793,91.4324,91.3793,91.4096,11670.0
2017-10-02 15:15:00,120.47,120.47,120.36,120.36,17899.0,91.4096,91.4096,91.3262,91.3262,17899.0
2017-10-02 15:20:00,120.34,120.35,120.31,120.34,14730.0,91.311,91.3186,91.2882,91.311,14730.0
2017-10-02 15:25:00,120.34,120.35,120.26,120.27,19063.0,91.311,91.3186,91.2503,91.2579,19063.0
2017-10-02 15:30:00,120.27,120.39,120.26,120.38,26857.0,91.2579,91.3489,91.2503,91.3413,26857.0
2017-10-02 15:35:00,120.38,120.48,120.38,120.48,26764.0,91.3413,91.4172,91.3413,91.4172,26764.0
2017-10-02 15:40:00,120.48,120.48,120.41,120.47,28431.0,91.4172,91.4172,91.3641,91.4096,28431.0
2017-10-02 15:45:00,120.48,120.6,120.46,120.6,31010.0,91.4172,91.5083,91.402,91.5083,31010.0
2017-10-02 15:50:00,120.59,120.67,120.57,120.67,44987.0,91.5007,91.5614,91.4855,91.5614,44987.0
2017-10-02 15:55:00,120.67,120.8,120.61,120.75,100328.0,91.5614,91.66,91.5159,91.6221,100328.0
2017-10-03 09:30:00,120.33,120.55,120.28,120.5,37828.0,91.3034,91.4703,91.2655,91.4324,37828.0
2017-10-03 09:35:00,120.51,120.51,120.37,120.47,8899.0,91.44,91.44,91.3337,91.4096,8899.0
2017-10-03 09:40:00,120.42,120.46,120.33,120.46,9800.0,91.3717,91.402,91.3034,91.402,9800.0
2017-10-03 09:45:00,120.46,120.54,120.36,120.38,14035.0,91.402,91.4627,91.3262,91.3413,14035.0
2017-10-03 09:50:00,120.37,120.47,120.32,120.44,13329.0,91.3337,91.4096,91.2958,91.3869,13329.0
2017-10-03 09:55:00,120.47,120.47,120.35,120.45,15560.0,91.4096,91.4096,91.3186,91.3944,15560.0
2017-10-03 10:00:00,120.43,120.46,120.24,120.28,19428.0,91.3793,91.402,91.2351,91.2655,19428.0
2017-10-03 10:05:00,120.24,120.29,120.21,120.23,10201.0,91.2351,91.273,91.2123,91.2275,10201.0
2017-10-03 10:10:00,120.29,120.38,120.23,120.33,6851.0,91.273,91.3413,91.2275,91.3034,6851.0
2017-10-03 10:15:00,120.35,120.41,120.35,120.4,9868.0,91.3186,91.3641,91.3186,91.3565,9868.0
2017-10-03 10:20:00,120.4,120.51,120.36,120.41,8145.0,91.3565,91.44,91.3262,91.3641,8145.0
2017-10-03 10:25:00,120.42,120.54,120.38,120.38,14275.0,91.3717,91.4627,91.3413,91.3413,14275.0
2017-10-03 10:30:00,120.42,120.57,120.41,120.44,10871.0,91.3717,91.4855,91.3641,91.3869,10871.0
2017-10-03 10:35:00,120.43,120.48,120.4,120.46,12127.0,91.3793,91.4172,91.3565,91.402,12127.0
2017-10-03 10:40:00,120.45,120.5,120.37,120.38,10045.0,91.3944,91.4324,91.3337,91.3413,10045.0
2017-10-03 10:45:00,120.4,120.41,120.33,120.33,7181.0,91.3565,91.3641,91.3034,91.3034,7181.0
2017-10-03 10:50:00,120.33,120.39,120.3,120.34,8370.0,91.3034,91.3489,91.2806,91.311,8370.0
2017-10-03 10:55:00,120.33,120.36,120.27,120.31,14850.0,91.3034,91.3262,91.2579,91.2882,14850.0
2017-10-03 11:00:00,120.3,120.33,120.26,120.33,7784.0,91.2806,91.3034,91.2503,91.3034,7784.0
2017-10-03 11:05:00,120.33,120.35,120.19,120.19,17062.0,91.3034,91.3186,91.1972,91.1972,17062.0
2017-10-03 11:10:00,120.2,120.27,120.13,120.15,7670.0,91.2048,91.2579,91.1516,91.1668,7670.0
2017-10-03 11:15:00,120.16,120.18,120.07,120.08,12893.0,91.1744,91.1896,91.1061,91.1137,12893.0
2017-10-03 11:20:00,120.08,120.08,119.87,119.98,27822.0,91.1137,91.1137,90.9544,91.0378,27822.0
2017-10-03 11:25:00,119.98,120.1,119.77,119.88,33392.0,91.0378,91.1289,90.8785,90.9619,33392.0
2017-10-03 11:30:00,119.91,119.97,119.85,119.91,21010.0,90.9847,91.0302,90.9392,90.9847,21010.0
2017-10-03 11:35:00,119.87,119.98,119.87,119.88,11888.0,90.9544,91.0378,90.9544,90.9619,11888.0
2017-10-03 11:40:00,119.9,119.91,119.75,119.77,20640.0,90.9771,90.9847,90.8633,90.8785,20640.0
2017-10-03 11:45:00,119.76,119.93,119.74,119.91,29778.0,90.8709,90.9999,90.8557,90.9847,29778.0
2017-10-03 11:50:00,119.9,119.92,119.81,119.87,22550.0,90.9771,90.9923,90.9088,90.9544,22550.0
2017-10-03 11:55:00,119.89,119.97,119.89,119.9,12794.0,90.9695,91.0302,90.9695,90.9771,12794.0
2017-10-03 12:00:00,119.9,119.95,119.87,119.87,17609.0,90.9771,91.0151,90.9544,90.9544,17609.0
2017-10-03 12:05:00,119.87,119.97,119.85,119.91,14878.0,90.9544,91.0302,90.9392,90.9847,14878.0
2017-10-03 12:10:00,119.9,119.95,119.87,119.95,9522.0,90.9771,91.0151,90.9544,91.0151,9522.0
2017-10-03 12:15:00,119.95,119.96,119.87,119.87,9412.0,91.0151,91.0226,90.9544,90.9544,9412.0
2017-10-03 12:20:00,119.86,119.86,119.68,119.68,15363.0,90.9468,90.9468,90.8102,90.8102,15363.0
2017-10-03 12:25:00,119.67,119.75,119.63,119.65,12148.0,90.8026,90.8633,90.7723,90.7874,12148.0
2017-10-03 12:30:00,119.64,119.68,119.51,119.62,18096.0,90.7798,90.8102,90.6812,90.7647,18096.0
2017-10-03 12:35:00,119.62,119.7,119.6,119.63,12792.0,90.7647,90.8254,90.7495,90.7723,12792.0
2017-10-03 12:40:00,119.65,119.71,119.65,119.7,9130.0,90.7874,90.833,90.7874,90.8254,9130.0
2017-10-03 12:45:00,119.69,119.76,119.64,119.73,15171.0,90.8178,90.8709,90.7798,90.8481,15171.0
2017-10-03 12:50:00,119.73,119.76,119.7,119.76,9620.0,90.8481,90.8709,90.8254,90.8709,9620.0
2017-10-03 12:55:00,119.76,119.77,119.73,119.74,11827.0,90.8709,90.8785,90.8481,90.8557,11827.0
2017-10-03 13:00:00,119.73,119.85,119.72,119.83,15498.0,90.8481,90.9392,90.8405,90.924,15498.0
2017-10-03 13:05:00,119.82,119.83,119.77,119.78,8815.0,90.9164,90.924,90.8785,90.8861,8815.0
2017-10-03 13:10:00,119.77,119.79,119.73,119.74,8504.0,90.8785,90.8937,90.8481,90.8557,8504.0
2017-10-03 13:15:00,119.74,119.76,119.72,119.75,8178.0,90.8557,90.8709,90.8405,90.8633,8178.0
2017-10-03 13:20:00,119.74,119.8,119.73,119.8,10680.0,90.8557,90.9012,90.8481,90.9012,10680.0
2017-10-03 13:25:00,119.79,119.81,119.75,119.78,7698.0,90.8937,90.9088,90.8633,90.8861,7698.0
2017-10-03 13:30:00,119.79,119.81,119.74,119.79,10189.0,90.8937,90.9088,90.8557,90.8937,10189.0
2017-10-03 13:35:00,119.79,119.86,119.78,119.83,9748.0,90.8937,90.9468,90.8861,90.924,9748.0
2017-10-03 13:40:00,119.83,119.88,119.82,119.88,4292.0,90.924,90.9619,90.9164,90.9619,4292.0
2017-10-03 13:45:00,119.89,119.92,119.85,119.89,15318.0,90.9695,90.9923,90.9392,90.9695,15318.0
2017-10-03 13:50:00,119.89,119.95,119.88,119.95,5974.0,90.9695,91.0151,90.9619,91.0151,5974.0
2017-10-03 13:55:00,119.94,119.95,119.82,119.82,15189.0,91.0075,91.0151,90.9164,90.9164,15189.0
2017-10-03 14:00:00,119.84,119.84,119.74,119.77,26299.0,90.9316,90.9316,90.8557,90.8785,26299.0
2017-10-03 14:05:00,119.77,119.8,119.77,119.79,7770.0,90.8785,90.9012,90.8785,90.8937,7770.0
2017-10-03 14:10:00,119.78,119.85,119.78,119.8,12608.0,90.8861,90.9392,90.8861,90.9012,12608.0
2017-10-03 14:15:00,119.8,119.84,119.78,119.78,13007.0,90.9012,90.9316,90.8861,90.8861,13007.0
2017-10-03 14:20:00,119.78,119.8,119.75,119.78,12035.0,90.8861,90.9012,90.8633,90.8861,12035.0
2017-10-03 14:25:00,119.78,119.86,119.78,119.8,12636.0,90.8861,90.9468,90.8861,90.9012,12636.0
2017-10-03 14:30:00,119.8,119.89,119.8,119.88,11990.0,90.9012,90.9695,90.9012,90.9619,11990.0
2017-10-03 14:35:00,119.88,120.02,119.88,120.02,15254.0,90.9619,91.0682,90.9619,91.0682,15254.0
2017-10-03 14:40:00,120.02,120.02,119.95,119.97,12310.0,91.0682,91.0682,91.0151,91.0302,12310.0
2017-10-03 14:45:00,119.96,119.97,119.88,119.88,29618.0,91.0226,91.0302,90.9619,90.9619,29618.0
2017-10-03 14:50:00,119.88,119.91,119.85,119.87,17656.0,90.9619,90.9847,90.9392,90.9544,17656.0
2017-10-03 14:55:00,119.88,119.88,119.84,119.84,14128.0,90.9619,90.9619,90.9316,90.9316,14128.0
2017-10-03 15:00:00,119.84,119.86,119.75,119.77,18767.0,90.9316,90.9468,90.8633,90.8785,18767.0
2017-10-03 15:05:00,119.78,119.79,119.65,119.67,21727.0,90.8861,90.8937,90.7874,90.8026,21727.0
2017-10-03 15:10:00,119.67,119.69,119.65,119.65,18297.0,90.8026,90.8178,90.7874,90.7874,18297.0
2017-10-03 15:15:00,119.66,119.66,119.58,119.59,15312.0,90.795,90.795,90.7343,90.7419,15312.0
2017-10-03 15:20:00,119.59,119.68,119.55,119.66,46472.0,90.7419,90.8102,90.7116,90.795,46472.0
2017-10-03 15:25:00,119.66,119.69,119.58,119.59,22348.0,90.795,90.8178,90.7343,90.7419,22348.0
2017-10-03 15:30:00,119.59,119.64,119.59,119.63,15598.0,90.7419,90.7798,90.7419,90.7723,15598.0
2017-10-03 15:35:00,119.63,119.7,119.62,119.7,34954.0,90.7723,90.8254,90.7647,90.8254,34954.0
2017-10-03 15:40:00,119.71,119.71,119.58,119.59,23440.0,90.833,90.833,90.7343,90.7419,23440.0
2017-10-03 15:45:00,119.59,119.71,119.59,119.62,32871.0,90.7419,90.833,90.7419,90.7647,32871.0
2017-10-03 15:50:00,119.63,119.7,119.62,119.63,34798.0,90.7723,90.8254,90.7647,90.7723,34798.0
2017-10-03 15:55:00,119.64,119.7,119.58,119.7,100836.0,90.7798,90.8254,90.7343,90.8254,100836.0
2017-10-04 09:30:00,119.51,119.62,119.26,119.35,33208.0,90.6812,90.7647,90.4915,90.5598,33208.0
2017-10-04 09:35:00,119.33,119.46,119.26,119.27,8849.0,90.5446,90.6433,90.4915,90.4991,8849.0
2017-10-04 09:40:00,119.29,119.37,119.08,119.08,7973.0,90.5143,90.575,90.3549,90.3549,7973.0
2017-10-04 09:45:00,119.12,119.24,119.01,119.06,24846.0,90.3853,90.4763,90.3018,90.3398,24846.0
2017-10-04 09:50:00,119.06,119.1,118.98,119.06,20439.0,90.3398,90.3701,90.2791,90.3398,20439.0
2017-10-04 09:55:00,119.09,119.12,118.87,118.92,24523.0,90.3625,90.3853,90.1956,90.2335,24523.0
2017-10-04 10:00:00,118.88,119.07,118.85,118.93,19227.0,90.2032,90.3473,90.1804,90.2411,19227.0
2017-10-04 10:05:00,118.94,119.19,118.92,119.16,12530.0,90.2487,90.4384,90.2335,90.4156,12530.0
2017-10-04 10:10:00,119.15,119.28,119.14,119.27,13659.0,90.408,90.5067,90.4005,90.4991,13659.0
2017-10-04 10:15:00,119.24,119.25,119.2,119.2,6232.0,90.4763,90.4839,90.446,90.446,6232.0
2017-10-04 10:20:00,119.21,119.29,119.2,119.26,10737.0,90.4536,90.5143,90.446,90.4915,10737.0
2017-10-04 10:25:00,119.27,119.44,119.23,119.43,12080.0,90.4991,90.6281,90.4687,90.6205,12080.0
2017-10-04 10:30:00,119.42,119.44,119.32,119.36,9840.0,90.6129,90.6281,90.537,90.5674,9840.0
2017-10-04 10:35:00,119.36,119.36,119.24,119.3,6921.0,90.5674,90.5674,90.4763,90.5219,6921.0
2017-10-04 10:40:00,119.3,119.38,119.29,119.37,8362.0,90.5219,90.5826,90.5143,90.575,8362.0
2017-10-04 10:45:00,119.36,119.38,119.29,119.29,7175.0,90.5674,90.5826,90.5143,90.5143,7175.0
2017-10-04 10:50:00,119.27,119.34,119.25,119.31,8606.0,90.4991,90.5522,90.4839,90.5294,8606.0
2017-10-04 10:55:00,119.33,119.4,119.3,119.3,14061.0,90.5446,90.5977,90.5219,90.5219,14061.0
2017-10-04 11:00:00,119.3,119.38,119.25,119.3,9110.0,90.5219,90.5826,90.4839,90.5219,9110.0
2017-10-04 11:05:00,119.27,119.34,119.24,119.3,15772.0,90.4991,90.5522,90.4763,90.5219,15772.0
2017-10-04 11:10:00,119.3,119.43,119.3,119.34,11919.0,90.5219,90.6205,90.5219,90.5522,11919.0
2017-10-04 11:15:00,119.35,119.35,119.23,119.31,9416.0,90.5598,90.5598,90.4687,90.5294,9416.0
2017-10-04 11:20:00,119.33,119.33,119.19,119.2,10755.0,90.5446,90.5446,90.4384,90.446,10755.0
2017-10-04 11:25:00,119.19,119.26,119.16,119.21,12582.0,90.4384,90.4915,90.4156,90.4536,12582.0
2017-10-04 11:30:00,119.24,119.3,119.21,119.3,9124.0,90.4763,90.5219,90.4536,90.5219,9124.0
2017-10-04 11:35:00,119.3,119.39,119.29,119.34,8970.0,90.5219,90.5901,90.5143,90.5522,8970.0
2017-10-04 11:40:00,119.35,119.36,119.27,119.29,11190.0,90.5598,90.5674,90.4991,90.5143,11190.0
2017-10-04 11:45:00,119.32,119.33,119.26,119.28,9147.0,90.537,90.5446,90.4915,90.5067,9147.0
2017-10-04 11:50:00,119.28,119.39,119.28,119.36,16655.0,90.5067,90.5901,90.5067,90.5674,16655.0
2017-10-04 11:55:00,119.33,119.38,119.31,119.38,6264.0,90.5446,90.5826,90.5294,90.5826,6264.0
2017-10-04 12:00:00,119.36,119.38,119.3,119.3,26710.0,90.5674,90.5826,90.5219,90.5219,26710.0
2017-10-04 12:05:00,119.3,119.3,119.13,119.15,22882.0,90.5219,90.5219,90.3929,90.408,22882.0
2017-10-04 12:10:00,119.14,119.32,119.13,119.31,11218.0,90.4005,90.537,90.3929,90.5294,11218.0
2017-10-04 12:15:00,119.31,119.31,119.22,119.28,12085.0,90.5294,90.5294,90.4612,90.5067,12085.0
2017-10-04 12:20:00,119.28,119.32,119.21,119.21,11056.0,90.5067,90.537,90.4536,90.4536,11056.0
2017-10-04 12:25:00,119.21,119.21,119.16,119.21,8539.0,90.4536,90.4536,90.4156,90.4536,8539.0
2017-10-04 12:30:00,119.21,119.23,119.18,119.19,12508.0,90.4536,90.4687,90.4308,90.4384,12508.0
2017-10-04 12:35:00,119.21,119.29,119.19,119.26,8293.0,90.4536,90.5143,90.4384,90.4915,8293.0
2017-10-04 12:40:00,119.25,119.29,119.24,119.25,8523.0,90.4839,90.5143,90.4763,90.4839,8523.0
2017-10-04 12:45:00,119.25,119.28,119.2,119.26,8632.0,90.4839,90.5067,90.446,90.4915,8632.0
2017-10-04 12:50:00,119.24,119.27,119.23,119.25,19428.0,90.4763,90.4991,90.4687,90.4839,19428.0
2017-10-04 12:55:00,119.25,119.25,119.08,119.1,18652.0,90.4839,90.4839,90.3549,90.3701,18652.0
2017-10-04 13:00:00,119.11,119.13,119.0,119.06,19754.0,90.3777,90.3929,90.2942,90.3398,19754.0
2017-10-04 13:05:00,119.07,119.15,119.06,119.06,10296.0,90.3473,90.408,90.3398,90.3398,10296.0
2017-10-04 13:10:00,119.08,119.14,119.03,119.11,7398.0,90.3549,90.4005,90.317,90.3777,7398.0
2017-10-04 13:15:00,119.12,119.17,119.11,119.16,8747.0,90.3853,90.4232,90.3777,90.4156,8747.0
2017-10-04 13:20:00,119.17,119.17,119.12,119.12,9807.0,90.4232,90.4232,90.3853,90.3853,9807.0
2017-10-04 13:25:00,119.12,119.13,119.0,119.02,22907.0,90.3853,90.3929,90.2942,90.3094,22907.0
2017-10-04 13:30:00,119.01,119.05,118.96,118.96,33229.0,90.3018,90.3322,90.2639,90.2639,33229.0
2017-10-04 13:35:00,118.95,119.0,118.9,118.95,27980.0,90.2563,90.2942,90.2183,90.2563,27980.0
2017-10-04 13:40:00,118.95,118.95,118.84,118.84,13678.0,90.2563,90.2563,90.1728,90.1728,13678.0
2017-10-04 13:45:00,118.84,118.95,118.75,118.79,45947.0,90.1728,90.2563,90.1045,90.1349,45947.0
2017-10-04 13:50:00,118.78,118.8,118.73,118.79,29704.0,90.1273,90.1425,90.0894,90.1349,29704.0
2017-10-04 13:55:00,118.8,118.92,118.79,118.89,21210.0,90.1425,90.2335,90.1349,90.2108,21210.0
2017-10-04 14:00:00,118.9,118.99,118.88,118.98,23611.0,90.2183,90.2866,90.2032,90.2791,23611.0
2017-10-04 14:05:00,118.98,118.98,118.81,118.81,22165.0,90.2791,90.2791,90.1501,90.1501,22165.0
2017-10-04 14:10:00,118.81,118.88,118.79,118.86,15639.0,90.1501,90.2032,90.1349,90.188,15639.0
2017-10-04 14:15:00,118.9,118.92,118.85,118.86,14020.0,90.2183,90.2335,90.1804,90.188,14020.0
2017-10-04 14:20:00,118.87,118.87,118.68,118.7,33299.0,90.1956,90.1956,90.0514,90.0666,33299.0
2017-10-04 14:25:00,118.71,118.84,118.69,118.81,24365.0,90.0742,90.1728,90.059,90.1501,24365.0
2017-10-04 14:30:00,118.83,118.91,118.81,118.85,26594.0,90.1652,90.2259,90.1501,90.1804,26594.0
2017-10-04 14:35:00,118.84,118.84,118.69,118.69,19908.0,90.1728,90.1728,90.059,90.059,19908.0
2017-10-04 14:40:00,118.7,118.76,118.68,118.76,17748.0,90.0666,90.1121,90.0514,90.1121,17748.0
2017-10-04 14:45:00,118.76,118.82,118.74,118.8,13205.0,90.1121,90.1576,90.0969,90.1425,13205.0
2017-10-04 14:50:00,118.8,118.81,118.77,118.77,11819.0,90.1425,90.1501,90.1197,90.1197,11819.0
2017-10-04 14:55:00,118.79,118.79,118.74,118.77,14320.0,90.1349,90.1349,90.0969,90.1197,14320.0
2017-10-04 15:00:00,118.77,118.86,118.76,118.81,16471.0,90.1197,90.188,90.1121,90.1501,16471.0
2017-10-04 15:05:00,118.8,118.81,118.75,118.78,14257.0,90.1425,90.1501,90.1045,90.1273,14257.0
2017-10-04 15:10:00,118.8,118.8,118.71,118.71,18362.0,90.1425,90.1425,90.0742,90.0742,18362.0
2017-10-04 15:15:00,118.72,118.8,118.71,118.72,19963.0,90.0818,90.1425,90.0742,90.0818,19963.0
2017-10-04 15:20:00,118.73,118.84,118.72,118.82,17758.0,90.0894,90.1728,90.0818,90.1576,17758.0
2017-10-04 15:25:00,118.83,118.85,118.74,118.74,21164.0,90.1652,90.1804,90.0969,90.0969,21164.0
2017-10-04 15:30:00,118.73,118.77,118.71,118.76,18541.0,90.0894,90.1197,90.0742,90.1121,18541.0
2017-10-04 15:35:00,118.77,118.81,118.74,118.81,33453.0,90.1197,90.1501,90.0969,90.1501,33453.0
2017-10-04 15:40:00,118.81,118.89,118.79,118.85,35676.0,90.1501,90.2108,90.1349,90.1804,35676.0
2017-10-04 15:45:00,118.86,118.93,118.85,118.91,55529.0,90.188,90.2411,90.1804,90.2259,55529.0
2017-10-04 15:50:00,118.91,119.0,118.9,119.0,51127.0,90.2259,90.2942,90.2183,90.2942,51127.0
2017-10-04 15:55:00,119.0,119.0,118.88,118.98,121837.0,90.2942,90.2942,90.2032,90.2791,121837.0
2017-10-05 09:30:00,116.78,117.68,116.52,117.27,240177.0,88.6097,89.2926,88.4125,88.9815,240177.0
2017-10-05 09:35:00,117.27,117.69,117.2,117.22,165756.0,88.9815,89.3002,88.9284,88.9436,165756.0
2017-10-05 09:40:00,117.23,117.7,116.9,117.63,137676.0,88.9512,89.3078,88.7008,89.2547,137676.0
2017-10-05 09:45:00,117.58,118.09,117.5,118.06,102831.0,89.2168,89.6037,89.1561,89.581,102831.0
2017-10-05 09:50:00,118.05,118.05,117.61,117.71,58730.0,89.5734,89.5734,89.2395,89.3154,58730.0
2017-10-05 09:55:00,117.71,117.71,117.41,117.49,65404.0,89.3154,89.3154,89.0878,89.1485,65404.0
2017-10-05 10:00:00,117.45,117.58,117.22,117.45,57329.0,89.1181,89.2168,88.9436,89.1181,57329.0
2017-10-05 10:05:00,117.47,117.48,117.24,117.46,44580.0,89.1333,89.1409,88.9588,89.1257,44580.0
2017-10-05 10:10:00,117.45,117.58,117.29,117.32,51397.0,89.1181,89.2168,88.9967,89.0195,51397.0
2017-10-05 10:15:00,117.3,117.5,117.3,117.38,41192.0,89.0043,89.1561,89.0043,89.065,41192.0
2017-10-05 10:20:00,117.38,117.53,117.34,117.51,45865.0,89.065,89.1788,89.0347,89.1637,45865.0
2017-10-05 10:25:00,117.52,117.57,117.33,117.33,47319.0,89.1712,89.2092,89.0271,89.0271,47319.0
2017-10-05 10:30:00,117.34,117.45,117.26,117.42,56541.0,89.0347,89.1181,88.974,89.0954,56541.0
2017-10-05 10:35:00,117.42,117.53,117.4,117.47,43280.0,89.0954,89.1788,89.0802,89.1333,43280.0
2017-10-05 10:40:00,117.47,117.63,117.38,117.39,64708.0,89.1333,89.2547,89.065,89.0726,64708.0
2017-10-05 10:45:00,117.37,117.37,117.14,117.15,43112.0,89.0574,89.0574,88.8829,88.8905,43112.0
2017-10-05 10:50:00,117.15,117.29,117.1,117.1,36462.0,88.8905,88.9967,88.8526,88.8526,36462.0
2017-10-05 10:55:00,117.1,117.14,117.05,117.08,22754.0,88.8526,88.8829,88.8146,88.8374,22754.0
2017-10-05 11:00:00,117.08,117.1,116.92,116.92,41202.0,88.8374,88.8526,88.716,88.716,41202.0
2017-10-05 11:05:00,116.92,117.06,116.86,116.98,74752.0,88.716,88.8222,88.6704,88.7615,74752.0
2017-10-05 11:10:00,116.96,116.98,116.6,116.65,93319.0,88.7463,88.7615,88.4732,88.5111,93319.0
2017-10-05 11:15:00,116.65,117.03,116.65,116.76,54946.0,88.5111,88.7994,88.5111,88.5946,54946.0
2017-10-05 11:20:00,116.77,116.9,116.7,116.89,35358.0,88.6022,88.7008,88.549,88.6932,35358.0
2017-10-05 11:25:00,116.89,116.9,116.57,116.66,35641.0,88.6932,88.7008,88.4504,88.5187,35641.0
2017-10-05 11:30:00,116.67,116.7,116.53,116.66,45405.0,88.5263,88.549,88.4201,88.5187,45405.0
2017-10-05 11:35:00,116.66,117.1,116.64,117.05,79234.0,88.5187,88.8526,88.5035,88.8146,79234.0
2017-10-05 11:40:00,117.07,117.08,116.83,116.86,49749.0,88.8298,88.8374,88.6477,88.6704,49749.0
2017-10-05 11:45:00,116.87,117.14,116.86,117.06,32677.0,88.678,88.8829,88.6704,88.8222,32677.0
2017-10-05 11:50:00,117.08,117.11,117.03,117.07,15846.0,88.8374,88.8601,88.7994,88.8298,15846.0
2017-10-05 11:55:00,117.09,117.3,117.06,117.28,22209.0,88.845,89.0043,88.8222,88.9891,22209.0
2017-10-05 12:00:00,117.3,117.48,117.3,117.43,24508.0,89.0043,89.1409,89.0043,89.1029,24508.0
2017-10-05 12:05:00,117.42,117.61,117.4,117.55,32764.0,89.0954,89.2395,89.0802,89.194,32764.0
2017-10-05 12:10:00,117.57,117.71,117.48,117.7,37155.0,89.2092,89.3154,89.1409,89.3078,37155.0
2017-10-05 12:15:00,117.67,117.67,117.54,117.54,16989.0,89.2851,89.2851,89.1864,89.1864,16989.0
2017-10-05 12:20:00,117.54,117.68,117.54,117.68,19707.0,89.1864,89.2926,89.1864,89.2926,19707.0
2017-10-05 12:25:00,117.7,117.72,117.56,117.57,34946.0,89.3078,89.323,89.2016,89.2092,34946.0
2017-10-05 12:30:00,117.58,117.73,117.45,117.54,58000.0,89.2168,89.3306,89.1181,89.1864,58000.0
2017-10-05 12:35:00,117.53,117.54,117.3,117.3,46311.0,89.1788,89.1864,89.0043,89.0043,46311.0
2017-10-05 12:40:00,117.31,117.57,117.3,117.55,32318.0,89.0119,89.2092,89.0043,89.194,32318.0
2017-10-05 12:45:00,117.58,117.62,117.46,117.52,31402.0,89.2168,89.2471,89.1257,89.1712,31402.0
2017-10-05 12:50:00,117.51,117.58,117.43,117.57,18471.0,89.1637,89.2168,89.1029,89.2092,18471.0
2017-10-05 12:55:00,117.58,117.62,117.55,117.56,25727.0,89.2168,89.2471,89.194,89.2016,25727.0
2017-10-05 13:00:00,117.57,117.7,117.54,117.68,29188.0,89.2092,89.3078,89.1864,89.2926,29188.0
2017-10-05 13:05:00,117.66,117.67,117.59,117.61,14154.0,89.2775,89.2851,89.2244,89.2395,14154.0
2017-10-05 13:10:00,117.62,117.62,117.39,117.45,31115.0,89.2471,89.2471,89.0726,89.1181,31115.0
2017-10-05 13:15:00,117.46,117.58,117.41,117.56,25527.0,89.1257,89.2168,89.0878,89.2016,25527.0
2017-10-05 13:20:00,117.55,117.74,117.55,117.7,20966.0,89.194,89.3382,89.194,89.3078,20966.0
2017-10-05 13:25:00,117.71,117.94,117.71,117.94,24733.0,89.3154,89.4899,89.3154,89.4899,24733.0
2017-10-05 13:30:00,117.92,117.94,117.81,117.82,21217.0,89.4747,89.4899,89.3913,89.3989,21217.0
2017-10-05 13:35:00,117.81,117.81,117.7,117.78,18591.0,89.3913,89.3913,89.3078,89.3685,18591.0
2017-10-05 13:40:00,117.78,117.78,117.72,117.74,15050.0,89.3685,89.3685,89.323,89.3382,15050.0
2017-10-05 13:45:00,117.76,117.76,117.63,117.66,16113.0,89.3533,89.3533,89.2547,89.2775,16113.0
2017-10-05 13:50:00,117.69,117.8,117.69,117.75,17175.0,89.3002,89.3837,89.3002,89.3458,17175.0
2017-10-05 13:55:00,117.76,117.83,117.69,117.79,29488.0,89.3533,89.4065,89.3002,89.3761,29488.0
2017-10-05 14:00:00,117.79,118.04,117.76,118.02,31819.0,89.3761,89.5658,89.3533,89.5506,31819.0
2017-10-05 14:05:00,118.04,118.04,117.86,117.86,23064.0,89.5658,89.5658,89.4292,89.4292,23064.0
2017-10-05 14:10:00,117.87,117.97,117.85,117.97,24469.0,89.4368,89.5127,89.4216,89.5127,24469.0
2017-10-05 14:15:00,117.96,117.97,117.85,117.88,23656.0,89.5051,89.5127,89.4216,89.4444,23656.0
2017-10-05 14:20:00,117.86,117.9,117.83,117.9,17642.0,89.4292,89.4596,89.4065,89.4596,17642.0
2017-10-05 14:25:00,117.91,118.03,117.9,117.96,24908.0,89.4672,89.5582,89.4596,89.5051,24908.0
2017-10-05 14:30:00,117.96,117.97,117.89,117.95,18554.0,89.5051,89.5127,89.452,89.4975,18554.0
2017-10-05 14:35:00,117.95,118.09,117.95,118.09,24711.0,89.4975,89.6037,89.4975,89.6037,24711.0
2017-10-05 14:40:00,118.06,118.08,117.96,117.99,31619.0,89.581,89.5962,89.5051,89.5279,31619.0
2017-10-05 14:45:00,117.98,117.99,117.9,117.93,22195.0,89.5203,89.5279,89.4596,89.4823,22195.0
2017-10-05 14:50:00,117.95,117.95,117.8,117.86,21728.0,89.4975,89.4975,89.3837,89.4292,21728.0
2017-10-05 14:55:00,117.85,117.87,117.76,117.78,25183.0,89.4216,89.4368,89.3533,89.3685,25183.0
2017-10-05 15:00:00,117.79,118.0,117.79,117.96,26416.0,89.3761,89.5355,89.3761,89.5051,26416.0
2017-10-05 15:05:00,117.96,117.96,117.77,117.82,49600.0,89.5051,89.5051,89.3609,89.3989,49600.0
2017-10-05 15:10:00,117.85,117.92,117.85,117.86,25386.0,89.4216,89.4747,89.4216,89.4292,25386.0
2017-10-05 15:15:00,117.86,117.95,117.86,117.95,27968.0,89.4292,89.4975,89.4292,89.4975,27968.0
2017-10-05 15:20:00,117.94,118.0,117.91,117.93,35392.0,89.4899,89.5355,89.4672,89.4823,35392.0
2017-10-05 15:25:00,117.93,117.96,117.88,117.9,33997.0,89.4823,89.5051,89.4444,89.4596,33997.0
2017-10-05 15:30:00,117.89,118.02,117.89,118.0,38642.0,89.452,89.5506,89.452,89.5355,38642.0
2017-10-05 15:35:00,118.0,118.0,117.94,118.0,53501.0,89.5355,89.5355,89.4899,89.5355,53501.0
2017-10-05 15:40:00,118.0,118.05,117.95,117.98,81674.0,89.5355,89.5734,89.4975,89.5203,81674.0
2017-10-05 15:45:00,117.98,118.02,117.97,118.0,76531.0,89.5203,89.5506,89.5127,89.5355,76531.0
2017-10-05 15:50:00,117.99,118.09,117.99,118.07,83862.0,89.5279,89.6037,89.5279,89.5886,83862.0
2017-10-05 15:55:00,118.08,118.2,118.06,118.2,167330.0,89.5962,89.6872,89.581,89.6872,167330.0
2017-10-06 09:30:00,117.99,118.73,117.99,118.35,77400.0,89.5279,90.0894,89.5279,89.801,77400.0
2017-10-06 09:35:00,118.47,118.62,118.36,118.55,57188.0,89.8921,90.0059,89.8086,89.9528,57188.0
2017-10-06 09:40:00,118.56,118.72,118.45,118.59,25848.0,89.9604,90.0818,89.8769,89.9831,25848.0
2017-10-06 09:45:00,118.59,118.68,118.33,118.35,35591.0,89.9831,90.0514,89.7858,89.801,35591.0
2017-10-06 09:50:00,118.36,118.37,118.14,118.16,49925.0,89.8086,89.8162,89.6417,89.6569,49925.0
2017-10-06 09:55:00,118.09,118.24,118.01,118.09,48363.0,89.6037,89.7176,89.543,89.6037,48363.0
2017-10-06 10:00:00,118.09,118.36,118.02,118.34,42275.0,89.6037,89.8086,89.5506,89.7934,42275.0
2017-10-06 10:05:00,118.34,118.41,118.08,118.13,27353.0,89.7934,89.8465,89.5962,89.6341,27353.0
2017-10-06 10:10:00,118.16,118.32,118.15,118.24,14676.0,89.6569,89.7783,89.6493,89.7176,14676.0
2017-10-06 10:15:00,118.22,118.47,118.2,118.42,21958.0,89.7024,89.8921,89.6872,89.8541,21958.0
2017-10-06 10:20:00,118.42,118.42,118.18,118.21,20288.0,89.8541,89.8541,89.672,89.6948,20288.0
2017-10-06 10:25:00,118.19,118.25,118.15,118.25,29807.0,89.6796,89.7251,89.6493,89.7251,29807.0
2017-10-06 10:30:00,118.26,118.3,118.1,118.22,24126.0,89.7327,89.7631,89.6113,89.7024,24126.0
2017-10-06 10:35:00,118.2,118.2,118.07,118.09,25718.0,89.6872,89.6872,89.5886,89.6037,25718.0
2017-10-06 10:40:00,118.11,118.27,118.1,118.11,41112.0,89.6189,89.7403,89.6113,89.6189,41112.0
2017-10-06 10:45:00,118.1,118.17,118.0,118.0,18339.0,89.6113,89.6644,89.5355,89.5355,18339.0
2017-10-06 10:50:00,118.0,118.11,117.92,118.05,37549.0,89.5355,89.6189,89.4747,89.5734,37549.0
2017-10-06 10:55:00,118.02,118.02,117.83,117.87,13876.0,89.5506,89.5506,89.4065,89.4368,13876.0
2017-10-06 11:00:00,117.87,117.94,117.8,117.84,21056.0,89.4368,89.4899,89.3837,89.414,21056.0
2017-10-06 11:05:00,117.81,117.86,117.7,117.7,47942.0,89.3913,89.4292,89.3078,89.3078,47942.0
2017-10-06 11:10:00,117.7,117.82,117.65,117.79,48548.0,89.3078,89.3989,89.2699,89.3761,48548.0
2017-10-06 11:15:00,117.79,117.8,117.62,117.65,21328.0,89.3761,89.3837,89.2471,89.2699,21328.0
2017-10-06 11:20:00,117.65,117.74,117.6,117.68,64070.0,89.2699,89.3382,89.2319,89.2926,64070.0
2017-10-06 11:25:00,117.67,117.74,117.59,117.71,15853.0,89.2851,89.3382,89.2244,89.3154,15853.0
2017-10-06 11:30:00,117.73,117.78,117.68,117.7,13685.0,89.3306,89.3685,89.2926,89.3078,13685.0
2017-10-06 11:35:00,117.72,117.73,117.65,117.65,29767.0,89.323,89.3306,89.2699,89.2699,29767.0
2017-10-06 11:40:00,117.63,117.77,117.61,117.69,31326.0,89.2547,89.3609,89.2395,89.3002,31326.0
2017-10-06 11:45:00,117.7,117.7,117.52,117.52,10118.0,89.3078,89.3078,89.1712,89.1712,10118.0
2017-10-06 11:50:00,117.52,117.6,117.48,117.58,46871.0,89.1712,89.2319,89.1409,89.2168,46871.0
2017-10-06 11:55:00,117.62,117.7,117.57,117.64,12091.0,89.2471,89.3078,89.2092,89.2623,12091.0
2017-10-06 12:00:00,117.64,117.74,117.6,117.6,25732.0,89.2623,89.3382,89.2319,89.2319,25732.0
2017-10-06 12:05:00,117.61,117.65,117.55,117.55,21784.0,89.2395,89.2699,89.194,89.194,21784.0
2017-10-06 12:10:00,117.55,117.59,117.51,117.51,14970.0,89.194,89.2244,89.1637,89.1637,14970.0
2017-10-06 12:15:00,117.54,117.57,117.48,117.48,36743.0,89.1864,89.2092,89.1409,89.1409,36743.0
2017-10-06 12:20:00,117.49,117.54,117.49,117.49,10976.0,89.1485,89.1864,89.1485,89.1485,10976.0
2017-10-06 12:25:00,117.5,117.54,117.43,117.54,25723.0,89.1561,89.1864,89.1029,89.1864,25723.0
2017-10-06 12:30:00,117.55,117.58,117.51,117.58,8908.0,89.194,89.2168,89.1637,89.2168,8908.0
2017-10-06 12:35:00,117.58,117.59,117.48,117.5,26781.0,89.2168,89.2244,89.1409,89.1561,26781.0
2017-10-06 12:40:00,117.52,117.53,117.45,117.47,20904.0,89.1712,89.1788,89.1181,89.1333,20904.0
2017-10-06 12:45:00,117.49,117.56,117.46,117.48,19981.0,89.1485,89.2016,89.1257,89.1409,19981.0
2017-10-06 12:50:00,117.48,117.55,117.4,117.51,21305.0,89.1409,89.194,89.0802,89.1637,21305.0
2017-10-06 12:55:00,117.51,117.51,117.47,117.48,6802.0,89.1637,89.1637,89.1333,89.1409,6802.0
2017-10-06 13:00:00,117.49,117.51,117.41,117.44,14434.0,89.1485,89.1637,89.0878,89.1105,14434.0
2017-10-06 13:05:00,117.44,117.5,117.4,117.5,9788.0,89.1105,89.1561,89.0802,89.1561,9788.0
2017-10-06 13:10:00,117.5,117.54,117.48,117.51,14421.0,89.1561,89.1864,89.1409,89.1637,14421.0
2017-10-06 13:15:00,117.52,117.56,117.5,117.53,15512.0,89.1712,89.2016,89.1561,89.1788,15512.0
2017-10-06 13:20:00,117.53,117.53,117.47,117.51,13661.0,89.1788,89.1788,89.1333,89.1637,13661.0
2017-10-06 13:25:00,117.51,117.58,117.5,117.52,12433.0,89.1637,89.2168,89.1561,89.1712,12433.0
2017-10-06 13:30:00,117.53,117.57,117.44,117.54,18290.0,89.1788,89.2092,89.1105,89.1864,18290.0
2017-10-06 13:35:00,117.55,117.58,117.53,117.54,10593.0,89.194,89.2168,89.1788,89.1864,10593.0
2017-10-06 13:40:00,117.55,117.56,117.5,117.53,11635.0,89.194,89.2016,89.1561,89.1788,11635.0
2017-10-06 13:45:00,117.52,117.61,117.49,117.55,10978.0,89.1712,89.2395,89.1485,89.194,10978.0
2017-10-06 13:50:00,117.56,117.62,117.56,117.56,12634.0,89.2016,89.2471,89.2016,89.2016,12634.0
2017-10-06 13:55:00,117.58,117.58,117.49,117.55,22791.0,89.2168,89.2168,89.1485,89.194,22791.0
2017-10-06 14:00:00,117.53,117.55,117.49,117.51,11570.0,89.1788,89.194,89.1485,89.1637,11570.0
2017-10-06 14:05:00,117.5,117.53,117.48,117.51,15794.0,89.1561,89.1788,89.1409,89.1637,15794.0
2017-10-06 14:10:00,117.5,117.57,117.48,117.5,13429.0,89.1561,89.2092,89.1409,89.1561,13429.0
2017-10-06 14:15:00,117.52,117.61,117.51,117.61,14822.0,89.1712,89.2395,89.1637,89.2395,14822.0
2017-10-06 14:20:00,117.64,117.64,117.58,117.62,11222.0,89.2623,89.2623,89.2168,89.2471,11222.0
2017-10-06 14:25:00,117.62,117.63,117.55,117.56,14684.0,89.2471,89.2547,89.194,89.2016,14684.0
2017-10-06 14:30:00,117.55,117.6,117.54,117.58,15675.0,89.194,89.2319,89.1864,89.2168,15675.0
2017-10-06 14:35:00,117.58,117.62,117.56,117.62,17194.0,89.2168,89.2471,89.2016,89.2471,17194.0
2017-10-06 14:40:00,117.62,117.65,117.61,117.63,14627.0,89.2471,89.2699,89.2395,89.2547,14627.0
2017-10-06 14:45:00,117.63,117.64,117.56,117.56,11148.0,89.2547,89.2623,89.2016,89.2016,11148.0
2017-10-06 14:50:00,117.57,117.64,117.47,117.55,24853.0,89.2092,89.2623,89.1333,89.194,24853.0
2017-10-06 14:55:00,117.53,117.62,117.49,117.61,14164.0,89.1788,89.2471,89.1485,89.2395,14164.0
2017-10-06 15:00:00,117.63,117.75,117.63,117.75,14125.0,89.2547,89.3458,89.2547,89.3458,14125.0
2017-10-06 15:05:00,117.75,117.76,117.67,117.67,24624.0,89.3458,89.3533,89.2851,89.2851,24624.0
2017-10-06 15:10:00,117.68,117.73,117.66,117.72,14331.0,89.2926,89.3306,89.2775,89.323,14331.0
2017-10-06 15:15:00,117.72,117.73,117.62,117.62,21917.0,89.323,89.3306,89.2471,89.2471,21917.0
2017-10-06 15:20:00,117.62,117.64,117.6,117.61,19537.0,89.2471,89.2623,89.2319,89.2395,19537.0
2017-10-06 15:25:00,117.61,117.61,117.53,117.6,24705.0,89.2395,89.2395,89.1788,89.2319,24705.0
2017-10-06 15:30:00,117.61,117.62,117.56,117.59,30120.0,89.2395,89.2471,89.2016,89.2244,30120.0
2017-10-06 15:35:00,117.59,117.66,117.59,117.65,44022.0,89.2244,89.2775,89.2244,89.2699,44022.0
2017-10-06 15:40:00,117.66,117.71,117.63,117.64,91547.0,89.2775,89.3154,89.2547,89.2623,91547.0
2017-10-06 15:45:00,117.64,117.74,117.62,117.67,53946.0,89.2623,89.3382,89.2471,89.2851,53946.0
2017-10-06 15:50:00,117.69,117.7,117.6,117.62,47119.0,89.3002,89.3078,89.2319,89.2471,47119.0
2017-10-06 15:55:00,117.61,117.7,117.61,117.69,171834.0,89.2395,89.3078,89.2395,89.3002,171834.0
2017-10-09 09:30:00,118.14,118.62,118.02,118.13,64807.0,89.6417,90.0059,89.5506,89.6341,64807.0
2017-10-09 09:35:00,118.13,118.32,118.05,118.08,17392.0,89.6341,89.7783,89.5734,89.5962,17392.0
2017-10-09 09:40:00,118.11,118.11,117.86,117.9,17164.0,89.6189,89.6189,89.4292,89.4596,17164.0
2017-10-09 09:45:00,117.9,117.98,117.65,117.76,14733.0,89.4596,89.5203,89.2699,89.3533,14733.0
2017-10-09 09:50:00,117.75,117.76,117.62,117.69,10995.0,89.3458,89.3533,89.2471,89.3002,10995.0
2017-10-09 09:55:00,117.71,117.84,117.64,117.72,34960.0,89.3154,89.414,89.2623,89.323,34960.0
2017-10-09 10:00:00,117.72,117.86,117.69,117.76,22437.0,89.323,89.4292,89.3002,89.3533,22437.0
2017-10-09 10:05:00,117.76,117.81,117.51,117.51,27164.0,89.3533,89.3913,89.1637,89.1637,27164.0
2017-10-09 10:10:00,117.52,117.66,117.48,117.51,14320.0,89.1712,89.2775,89.1409,89.1637,14320.0
2017-10-09 10:15:00,117.53,117.74,117.46,117.66,23909.0,89.1788,89.3382,89.1257,89.2775,23909.0
2017-10-09 10:20:00,117.69,117.81,117.61,117.79,13453.0,89.3002,89.3913,89.2395,89.3761,13453.0
2017-10-09 10:25:00,117.75,117.8,117.65,117.68,18598.0,89.3458,89.3837,89.2699,89.2926,18598.0
2017-10-09 10:30:00,117.7,117.93,117.66,117.73,19535.0,89.3078,89.4823,89.2775,89.3306,19535.0
2017-10-09 10:35:00,117.78,117.89,117.75,117.83,13642.0,89.3685,89.452,89.3458,89.4065,13642.0
2017-10-09 10:40:00,117.87,117.96,117.8,117.86,15461.0,89.4368,89.5051,89.3837,89.4292,15461.0
2017-10-09 10:45:00,117.85,117.9,117.82,117.84,11103.0,89.4216,89.4596,89.3989,89.414,11103.0
2017-10-09 10:50:00,117.84,117.91,117.82,117.86,6104.0,89.414,89.4672,89.3989,89.4292,6104.0
2017-10-09 10:55:00,117.84,118.11,117.75,117.75,56864.0,89.414,89.6189,89.3458,89.3458,56864.0
2017-10-09 11:00:00,117.78,117.85,117.7,117.73,26687.0,89.3685,89.4216,89.3078,89.3306,26687.0
2017-10-09 11:05:00,117.71,117.76,117.59,117.59,17157.0,89.3154,89.3533,89.2244,89.2244,17157.0
2017-10-09 11:10:00,117.59,117.59,117.52,117.58,11047.0,89.2244,89.2244,89.1712,89.2168,11047.0
2017-10-09 11:15:00,117.59,117.61,117.52,117.54,9762.0,89.2244,89.2395,89.1712,89.1864,9762.0
2017-10-09 11:20:00,117.53,117.56,117.48,117.48,8215.0,89.1788,89.2016,89.1409,89.1409,8215.0
2017-10-09 11:25:00,117.5,117.58,117.49,117.52,9279.0,89.1561,89.2168,89.1485,89.1712,9279.0
2017-10-09 11:30:00,117.55,117.62,117.51,117.6,14226.0,89.194,89.2471,89.1637,89.2319,14226.0
2017-10-09 11:35:00,117.6,117.62,117.53,117.56,10261.0,89.2319,89.2471,89.1788,89.2016,10261.0
2017-10-09 11:40:00,117.56,117.58,117.5,117.51,12509.0,89.2016,89.2168,89.1561,89.1637,12509.0
2017-10-09 11:45:00,117.5,117.55,117.44,117.48,13366.0,89.1561,89.194,89.1105,89.1409,13366.0
2017-10-09 11:50:00,117.47,117.5,117.41,117.47,11298.0,89.1333,89.1561,89.0878,89.1333,11298.0
2017-10-09 11:55:00,117.47,117.49,117.43,117.44,4410.0,89.1333,89.1485,89.1029,89.1105,4410.0
2017-10-09 12:00:00,117.44,117.48,117.43,117.44,7412.0,89.1105,89.1409,89.1029,89.1105,7412.0
2017-10-09 12:05:00,117.45,117.46,117.42,117.45,2835.0,89.1181,89.1257,89.0954,89.1181,2835.0
2017-10-09 12:10:00,117.45,117.47,117.38,117.44,7533.0,89.1181,89.1333,89.065,89.1105,7533.0
2017-10-09 12:15:00,117.44,117.47,117.39,117.39,6067.0,89.1105,89.1333,89.0726,89.0726,6067.0
2017-10-09 12:20:00,117.43,117.44,117.39,117.42,4966.0,89.1029,89.1105,89.0726,89.0954,4966.0
2017-10-09 12:25:00,117.43,117.48,117.42,117.42,3403.0,89.1029,89.1409,89.0954,89.0954,3403.0
2017-10-09 12:30:00,117.42,117.48,117.42,117.48,5434.0,89.0954,89.1409,89.0954,89.1409,5434.0
2017-10-09 12:35:00,117.48,117.51,117.46,117.48,9333.0,89.1409,89.1637,89.1257,89.1409,9333.0
2017-10-09 12:40:00,117.45,117.5,117.42,117.47,3155.0,89.1181,89.1561,89.0954,89.1333,3155.0
2017-10-09 12:45:00,117.47,117.49,117.41,117.41,7798.0,89.1333,89.1485,89.0878,89.0878,7798.0
2017-10-09 12:50:00,117.41,117.49,117.41,117.44,8801.0,89.0878,89.1485,89.0878,89.1105,8801.0
2017-10-09 12:55:00,117.44,117.45,117.37,117.39,8760.0,89.1105,89.1181,89.0574,89.0726,8760.0
2017-10-09 13:00:00,117.39,117.43,117.36,117.42,13587.0,89.0726,89.1029,89.0498,89.0954,13587.0
2017-10-09 13:05:00,117.42,117.5,117.41,117.48,12427.0,89.0954,89.1561,89.0878,89.1409,12427.0
2017-10-09 13:10:00,117.49,117.53,117.46,117.46,4000.0,89.1485,89.1788,89.1257,89.1257,4000.0
2017-10-09 13:15:00,117.48,117.49,117.4,117.4,18216.0,89.1409,89.1485,89.0802,89.0802,18216.0
2017-10-09 13:20:00,117.4,117.44,117.39,117.43,15265.0,89.0802,89.1105,89.0726,89.1029,15265.0
2017-10-09 13:25:00,117.43,117.48,117.41,117.44,7799.0,89.1029,89.1409,89.0878,89.1105,7799.0
2017-10-09 13:30:00,117.44,117.45,117.37,117.41,5175.0,89.1105,89.1181,89.0574,89.0878,5175.0
2017-10-09 13:35:00,117.4,117.41,117.35,117.36,6744.0,89.0802,89.0878,89.0422,89.0498,6744.0
2017-10-09 13:40:00,117.37,117.37,117.29,117.3,9834.0,89.0574,89.0574,88.9967,89.0043,9834.0
2017-10-09 13:45:00,117.28,117.31,117.24,117.3,16422.0,88.9891,89.0119,88.9588,89.0043,16422.0
2017-10-09 13:50:00,117.31,117.36,117.31,117.31,2100.0,89.0119,89.0498,89.0119,89.0119,2100.0
2017-10-09 13:55:00,117.31,117.38,117.3,117.36,10455.0,89.0119,89.065,89.0043,89.0498,10455.0
2017-10-09 14:00:00,117.37,117.4,117.3,117.33,8001.0,89.0574,89.0802,89.0043,89.0271,8001.0
2017-10-09 14:05:00,117.32,117.34,117.24,117.31,14172.0,89.0195,89.0347,88.9588,89.0119,14172.0
2017-10-09 14:10:00,117.31,117.33,117.29,117.3,15366.0,89.0119,89.0271,88.9967,89.0043,15366.0
2017-10-09 14:15:00,117.29,117.33,117.26,117.32,10600.0,88.9967,89.0271,88.974,89.0195,10600.0
2017-10-09 14:20:00,117.33,117.33,117.25,117.26,12115.0,89.0271,89.0271,88.9664,88.974,12115.0
2017-10-09 14:25:00,117.27,117.29,117.23,117.24,15732.0,88.9815,88.9967,88.9512,88.9588,15732.0
2017-10-09 14:30:00,117.24,117.27,117.21,117.23,11950.0,88.9588,88.9815,88.936,88.9512,11950.0
2017-10-09 14:35:00,117.23,117.35,117.22,117.34,14523.0,88.9512,89.0422,88.9436,89.0347,14523.0
2017-10-09 14:40:00,117.33,117.35,117.3,117.3,7255.0,89.0271,89.0422,89.0043,89.0043,7255.0
2017-10-09 14:45:00,117.31,117.33,117.24,117.25,31992.0,89.0119,89.0271,88.9588,88.9664,31992.0
2017-10-09 14:50:00,117.25,117.27,117.24,117.25,10683.0,88.9664,88.9815,88.9588,88.9664,10683.0
2017-10-09 14:55:00,117.25,117.26,117.16,117.16,10824.0,88.9664,88.974,88.8981,88.8981,10824.0
2017-10-09 15:00:00,117.17,117.2,117.12,117.12,16555.0,88.9057,88.9284,88.8677,88.8677,16555.0
2017-10-09 15:05:00,117.12,117.19,117.11,117.11,17336.0,88.8677,88.9208,88.8601,88.8601,17336.0
2017-10-09 15:10:00,117.1,117.13,116.98,117.11,35403.0,88.8526,88.8753,88.7615,88.8601,35403.0
2017-10-09 15:15:00,117.11,117.16,117.08,117.1,9272.0,88.8601,88.8981,88.8374,88.8526,9272.0
2017-10-09 15:20:00,117.1,117.12,117.02,117.08,19666.0,88.8526,88.8677,88.7919,88.8374,19666.0
2017-10-09 15:25:00,117.07,117.08,117.03,117.04,24627.0,88.8298,88.8374,88.7994,88.807,24627.0
2017-10-09 15:30:00,117.03,117.05,116.95,116.99,49715.0,88.7994,88.8146,88.7387,88.7691,49715.0
2017-10-09 15:35:00,116.98,116.99,116.91,116.99,42203.0,88.7615,88.7691,88.7084,88.7691,42203.0
2017-10-09 15:40:00,116.98,117.02,116.95,116.95,50076.0,88.7615,88.7919,88.7387,88.7387,50076.0
2017-10-09 15:45:00,116.96,117.03,116.93,117.03,50466.0,88.7463,88.7994,88.7236,88.7994,50466.0
2017-10-09 15:50:00,117.03,117.1,116.98,117.0,90243.0,88.7994,88.8526,88.7615,88.7767,90243.0
2017-10-09 15:55:00,117.0,117.13,116.98,117.13,130178.0,88.7767,88.8753,88.7615,88.8753,130178.0
2017-10-10 09:30:00,117.63,117.67,117.32,117.46,54303.0,89.2547,89.2851,89.0195,89.1257,54303.0
2017-10-10 09:35:00,117.48,117.52,117.27,117.36,14036.0,89.1409,89.1712,88.9815,89.0498,14036.0
2017-10-10 09:40:00,117.37,117.65,117.37,117.62,11883.0,89.0574,89.2699,89.0574,89.2471,11883.0
2017-10-10 09:45:00,117.57,117.64,117.48,117.59,8540.0,89.2092,89.2623,89.1409,89.2244,8540.0
2017-10-10 09:50:00,117.6,117.61,117.51,117.54,14079.0,89.2319,89.2395,89.1637,89.1864,14079.0
2017-10-10 09:55:00,117.56,117.56,117.49,117.5,10107.0,89.2016,89.2016,89.1485,89.1561,10107.0
2017-10-10 10:00:00,117.5,117.53,117.39,117.4,25407.0,89.1561,89.1788,89.0726,89.0802,25407.0
2017-10-10 10:05:00,117.39,117.39,117.28,117.31,22041.0,89.0726,89.0726,88.9891,89.0119,22041.0
2017-10-10 10:10:00,117.31,117.41,117.3,117.37,27494.0,89.0119,89.0878,89.0043,89.0574,27494.0
2017-10-10 10:15:00,117.35,117.4,117.32,117.35,10507.0,89.0422,89.0802,89.0195,89.0422,10507.0
2017-10-10 10:20:00,117.33,117.41,117.31,117.38,13163.0,89.0271,89.0878,89.0119,89.065,13163.0
2017-10-10 10:25:00,117.37,117.41,117.35,117.41,17703.0,89.0574,89.0878,89.0422,89.0878,17703.0
2017-10-10 10:30:00,117.41,117.72,117.4,117.59,28011.0,89.0878,89.323,89.0802,89.2244,28011.0
2017-10-10 10:35:00,117.56,117.61,117.49,117.53,18701.0,89.2016,89.2395,89.1485,89.1788,18701.0
2017-10-10 10:40:00,117.52,117.55,117.42,117.48,14042.0,89.1712,89.194,89.0954,89.1409,14042.0
2017-10-10 10:45:00,117.48,117.59,117.48,117.5,10381.0,89.1409,89.2244,89.1409,89.1561,10381.0
2017-10-10 10:50:00,117.48,117.52,117.45,117.5,8820.0,89.1409,89.1712,89.1181,89.1561,8820.0
2017-10-10 10:55:00,117.51,117.68,117.47,117.64,13531.0,89.1637,89.2926,89.1333,89.2623,13531.0
2017-10-10 11:00:00,117.63,117.71,117.61,117.68,9566.0,89.2547,89.3154,89.2395,89.2926,9566.0
2017-10-10 11:05:00,117.7,117.75,117.69,117.72,9263.0,89.3078,89.3458,89.3002,89.323,9263.0
2017-10-10 11:10:00,117.73,117.87,117.73,117.85,16570.0,89.3306,89.4368,89.3306,89.4216,16570.0
2017-10-10 11:15:00,117.85,117.96,117.85,117.96,21481.0,89.4216,89.5051,89.4216,89.5051,21481.0
2017-10-10 11:20:00,117.93,117.98,117.9,117.91,24868.0,89.4823,89.5203,89.4596,89.4672,24868.0
2017-10-10 11:25:00,117.9,117.96,117.9,117.96,12848.0,89.4596,89.5051,89.4596,89.5051,12848.0
2017-10-10 11:30:00,117.98,118.0,117.96,117.98,13258.0,89.5203,89.5355,89.5051,89.5203,13258.0
2017-10-10 11:35:00,117.98,118.12,117.96,118.11,31451.0,89.5203,89.6265,89.5051,89.6189,31451.0
2017-10-10 11:40:00,118.11,118.22,118.1,118.15,38395.0,89.6189,89.7024,89.6113,89.6493,38395.0
2017-10-10 11:45:00,118.13,118.14,118.02,118.08,20684.0,89.6341,89.6417,89.5506,89.5962,20684.0
2017-10-10 11:50:00,118.1,118.1,117.95,118.05,16639.0,89.6113,89.6113,89.4975,89.5734,16639.0
2017-10-10 11:55:00,118.04,118.12,117.99,118.11,38247.0,89.5658,89.6265,89.5279,89.6189,38247.0
2017-10-10 12:00:00,118.11,118.16,118.07,118.15,25826.0,89.6189,89.6569,89.5886,89.6493,25826.0
2017-10-10 12:05:00,118.14,118.21,118.13,118.16,23521.0,89.6417,89.6948,89.6341,89.6569,23521.0
2017-10-10 12:10:00,118.13,118.13,117.94,118.13,28072.0,89.6341,89.6341,89.4899,89.6341,28072.0
2017-10-10 12:15:00,118.13,118.17,118.08,118.11,30954.0,89.6341,89.6644,89.5962,89.6189,30954.0
2017-10-10 12:20:00,118.11,118.2,118.1,118.16,11358.0,89.6189,89.6872,89.6113,89.6569,11358.0
2017-10-10 12:25:00,118.15,118.2,118.12,118.18,10736.0,89.6493,89.6872,89.6265,89.672,10736.0
2017-10-10 12:30:00,118.18,118.23,118.16,118.22,13007.0,89.672,89.71,89.6569,89.7024,13007.0
2017-10-10 12:35:00,118.23,118.3,118.23,118.27,10484.0,89.71,89.7631,89.71,89.7403,10484.0
2017-10-10 12:40:00,118.29,118.34,118.27,118.34,5462.0,89.7555,89.7934,89.7403,89.7934,5462.0
2017-10-10 12:45:00,118.34,118.34,118.28,118.29,10375.0,89.7934,89.7934,89.7479,89.7555,10375.0
2017-10-10 12:50:00,118.3,118.45,118.29,118.39,17525.0,89.7631,89.8769,89.7555,89.8314,17525.0
2017-10-10 12:55:00,118.4,118.56,118.4,118.49,36720.0,89.839,89.9604,89.839,89.9073,36720.0
2017-10-10 13:00:00,118.48,118.54,118.48,118.49,23044.0,89.8997,89.9452,89.8997,89.9073,23044.0
2017-10-10 13:05:00,118.47,118.5,118.38,118.41,8583.0,89.8921,89.9148,89.8238,89.8465,8583.0
2017-10-10 13:10:00,118.42,118.51,118.36,118.5,24026.0,89.8541,89.9224,89.8086,89.9148,24026.0
2017-10-10 13:15:00,118.49,118.53,118.47,118.5,41186.0,89.9073,89.9376,89.8921,89.9148,41186.0
2017-10-10 13:20:00,118.5,118.5,118.31,118.32,8434.0,89.9148,89.9148,89.7707,89.7783,8434.0
2017-10-10 13:25:00,118.33,118.33,118.26,118.27,8652.0,89.7858,89.7858,89.7327,89.7403,8652.0
2017-10-10 13:30:00,118.26,118.47,118.25,118.43,20767.0,89.7327,89.8921,89.7251,89.8617,20767.0
2017-10-10 13:35:00,118.45,118.6,118.43,118.54,49546.0,89.8769,89.9907,89.8617,89.9452,49546.0
2017-10-10 13:40:00,118.56,118.58,118.45,118.52,36600.0,89.9604,89.9755,89.8769,89.93,36600.0
2017-10-10 13:45:00,118.52,118.53,118.45,118.48,17842.0,89.93,89.9376,89.8769,89.8997,17842.0
2017-10-10 13:50:00,118.49,118.51,118.45,118.45,16622.0,89.9073,89.9224,89.8769,89.8769,16622.0
2017-10-10 13:55:00,118.45,118.45,118.31,118.33,11089.0,89.8769,89.8769,89.7707,89.7858,11089.0
2017-10-10 14:00:00,118.33,118.38,118.3,118.36,15519.0,89.7858,89.8238,89.7631,89.8086,15519.0
2017-10-10 14:05:00,118.36,118.37,118.31,118.34,8299.0,89.8086,89.8162,89.7707,89.7934,8299.0
2017-10-10 14:10:00,118.32,118.35,118.3,118.31,11475.0,89.7783,89.801,89.7631,89.7707,11475.0
2017-10-10 14:15:00,118.31,118.4,118.31,118.33,21708.0,89.7707,89.839,89.7707,89.7858,21708.0
2017-10-10 14:20:00,118.34,118.38,118.3,118.35,19345.0,89.7934,89.8238,89.7631,89.801,19345.0
2017-10-10 14:25:00,118.36,118.42,118.34,118.4,14605.0,89.8086,89.8541,89.7934,89.839,14605.0
2017-10-10 14:30:00,118.38,118.4,118.34,118.4,11159.0,89.8238,89.839,89.7934,89.839,11159.0
2017-10-10 14:35:00,118.39,118.41,118.28,118.39,38749.0,89.8314,89.8465,89.7479,89.8314,38749.0
2017-10-10 14:40:00,118.38,118.39,118.33,118.37,13745.0,89.8238,89.8314,89.7858,89.8162,13745.0
2017-10-10 14:45:00,118.37,118.4,118.35,118.39,8424.0,89.8162,89.839,89.801,89.8314,8424.0
2017-10-10 14:50:00,118.38,118.4,118.33,118.36,12192.0,89.8238,89.839,89.7858,89.8086,12192.0
2017-10-10 14:55:00,118.35,118.41,118.35,118.38,14780.0,89.801,89.8465,89.801,89.8238,14780.0
2017-10-10 15:00:00,118.39,118.41,118.36,118.37,13540.0,89.8314,89.8465,89.8086,89.8162,13540.0
2017-10-10 15:05:00,118.37,118.4,118.35,118.38,14760.0,89.8162,89.839,89.801,89.8238,14760.0
2017-10-10 15:10:00,118.39,118.42,118.37,118.39,14217.0,89.8314,89.8541,89.8162,89.8314,14217.0
2017-10-10 15:15:00,118.4,118.4,118.34,118.37,23319.0,89.839,89.839,89.7934,89.8162,23319.0
2017-10-10 15:20:00,118.36,118.37,118.33,118.33,14510.0,89.8086,89.8162,89.7858,89.7858,14510.0
2017-10-10 15:25:00,118.34,118.37,118.29,118.29,16323.0,89.7934,89.8162,89.7555,89.7555,16323.0
2017-10-10 15:30:00,118.29,118.35,118.28,118.28,28971.0,89.7555,89.801,89.7479,89.7479,28971.0
2017-10-10 15:35:00,118.27,118.27,118.19,118.19,25470.0,89.7403,89.7403,89.6796,89.6796,25470.0
2017-10-10 15:40:00,118.19,118.19,118.08,118.08,38710.0,89.6796,89.6796,89.5962,89.5962,38710.0
2017-10-10 15:45:00,118.08,118.09,117.96,118.08,60468.0,89.5962,89.6037,89.5051,89.5962,60468.0
2017-10-10 15:50:00,118.08,118.11,118.0,118.01,50172.0,89.5962,89.6189,89.5355,89.543,50172.0
2017-10-10 15:55:00,118.01,118.13,118.0,118.12,90626.0,89.543,89.6341,89.5355,89.6265,90626.0
2017-10-11 09:30:00,118.12,118.24,118.01,118.01,23697.0,89.6265,89.7176,89.543,89.543,23697.0
2017-10-11 09:35:00,117.95,118.27,117.95,118.27,7795.0,89.4975,89.7403,89.4975,89.7403,7795.0
2017-10-11 09:40:00,118.21,118.25,118.09,118.14,9574.0,89.6948,89.7251,89.6037,89.6417,9574.0
2017-10-11 09:45:00,118.2,118.28,118.14,118.28,4895.0,89.6872,89.7479,89.6417,89.7479,4895.0
2017-10-11 09:50:00,118.32,118.41,118.19,118.23,6423.0,89.7783,89.8465,89.6796,89.71,6423.0
2017-10-11 09:55:00,118.25,118.41,118.25,118.3,6814.0,89.7251,89.8465,89.7251,89.7631,6814.0
2017-10-11 10:00:00,118.33,118.48,118.33,118.46,8321.0,89.7858,89.8997,89.7858,89.8845,8321.0
2017-10-11 10:05:00,118.46,118.53,118.45,118.53,14644.0,89.8845,89.9376,89.8769,89.9376,14644.0
2017-10-11 10:10:00,118.52,118.73,118.52,118.73,26452.0,89.93,90.0894,89.93,90.0894,26452.0
2017-10-11 10:15:00,118.71,118.72,118.41,118.44,8661.0,90.0742,90.0818,89.8465,89.8693,8661.0
2017-10-11 10:20:00,118.44,118.59,118.42,118.48,13008.0,89.8693,89.9831,89.8541,89.8997,13008.0
2017-10-11 10:25:00,118.47,118.65,118.46,118.5,23608.0,89.8921,90.0287,89.8845,89.9148,23608.0
2017-10-11 10:30:00,118.5,118.56,118.49,118.5,11702.0,89.9148,89.9604,89.9073,89.9148,11702.0
2017-10-11 10:35:00,118.49,118.61,118.47,118.58,12419.0,89.9073,89.9983,89.8921,89.9755,12419.0
2017-10-11 10:40:00,118.59,118.71,118.59,118.62,20495.0,89.9831,90.0742,89.9831,90.0059,20495.0
2017-10-11 10:45:00,118.63,118.69,118.57,118.66,12133.0,90.0135,90.059,89.968,90.0362,12133.0
2017-10-11 10:50:00,118.67,118.72,118.63,118.69,34804.0,90.0438,90.0818,90.0135,90.059,34804.0
2017-10-11 10:55:00,118.7,118.83,118.7,118.78,21930.0,90.0666,90.1652,90.0666,90.1273,21930.0
2017-10-11 11:00:00,118.77,118.79,118.6,118.62,12409.0,90.1197,90.1349,89.9907,90.0059,12409.0
2017-10-11 11:05:00,118.62,118.69,118.62,118.69,10496.0,90.0059,90.059,90.0059,90.059,10496.0
2017-10-11 11:10:00,118.69,118.8,118.68,118.75,15019.0,90.059,90.1425,90.0514,90.1045,15019.0
2017-10-11 11:15:00,118.77,118.87,118.74,118.82,15647.0,90.1197,90.1956,90.0969,90.1576,15647.0
2017-10-11 11:20:00,118.83,118.85,118.69,118.71,19908.0,90.1652,90.1804,90.059,90.0742,19908.0
2017-10-11 11:25:00,118.7,118.71,118.55,118.62,14265.0,90.0666,90.0742,89.9528,90.0059,14265.0
2017-10-11 11:30:00,118.63,118.71,118.5,118.68,34709.0,90.0135,90.0742,89.9148,90.0514,34709.0
2017-10-11 11:35:00,118.68,118.82,118.6,118.75,33218.0,90.0514,90.1576,89.9907,90.1045,33218.0
2017-10-11 11:40:00,118.74,118.75,118.63,118.68,11996.0,90.0969,90.1045,90.0135,90.0514,11996.0
2017-10-11 11:45:00,118.68,118.78,118.65,118.73,15042.0,90.0514,90.1273,90.0287,90.0894,15042.0
2017-10-11 11:50:00,118.74,118.74,118.63,118.67,15839.0,90.0969,90.0969,90.0135,90.0438,15839.0
2017-10-11 11:55:00,118.67,118.67,118.6,118.6,8195.0,90.0438,90.0438,89.9907,89.9907,8195.0
2017-10-11 12:00:00,118.61,118.66,118.61,118.65,5231.0,89.9983,90.0362,89.9983,90.0287,5231.0
2017-10-11 12:05:00,118.66,118.69,118.65,118.68,2513.0,90.0362,90.059,90.0287,90.0514,2513.0
2017-10-11 12:10:00,118.69,118.74,118.64,118.66,12461.0,90.059,90.0969,90.0211,90.0362,12461.0
2017-10-11 12:15:00,118.66,118.81,118.66,118.8,4601.0,90.0362,90.1501,90.0362,90.1425,4601.0
2017-10-11 12:20:00,118.78,118.84,118.77,118.84,5375.0,90.1273,90.1728,90.1197,90.1728,5375.0
2017-10-11 12:25:00,118.83,118.83,118.72,118.73,9413.0,90.1652,90.1652,90.0818,90.0894,9413.0
2017-10-11 12:30:00,118.75,118.78,118.74,118.78,14942.0,90.1045,90.1273,90.0969,90.1273,14942.0
2017-10-11 12:35:00,118.77,118.77,118.7,118.72,6471.0,90.1197,90.1197,90.0666,90.0818,6471.0
2017-10-11 12:40:00,118.71,118.75,118.65,118.72,6779.0,90.0742,90.1045,90.0287,90.0818,6779.0
2017-10-11 12:45:00,118.71,118.71,118.6,118.66,9555.0,90.0742,90.0742,89.9907,90.0362,9555.0
2017-10-11 12:50:00,118.65,118.71,118.64,118.71,3695.0,90.0287,90.0742,90.0211,90.0742,3695.0
2017-10-11 12:55:00,118.72,118.73,118.67,118.67,5083.0,90.0818,90.0894,90.0438,90.0438,5083.0
2017-10-11 13:00:00,118.67,118.72,118.65,118.65,5259.0,90.0438,90.0818,90.0287,90.0287,5259.0
2017-10-11 13:05:00,118.65,118.65,118.56,118.57,5920.0,90.0287,90.0287,89.9604,89.968,5920.0
2017-10-11 13:10:00,118.56,118.59,118.54,118.59,6568.0,89.9604,89.9831,89.9452,89.9831,6568.0
2017-10-11 13:15:00,118.58,118.61,118.52,118.55,8545.0,89.9755,89.9983,89.93,89.9528,8545.0
2017-10-11 13:20:00,118.56,118.59,118.51,118.55,4050.0,89.9604,89.9831,89.9224,89.9528,4050.0
2017-10-11 13:25:00,118.56,118.65,118.56,118.62,5285.0,89.9604,90.0287,89.9604,90.0059,5285.0
2017-10-11 13:30:00,118.63,118.66,118.6,118.63,5111.0,90.0135,90.0362,89.9907,90.0135,5111.0
2017-10-11 13:35:00,118.62,118.64,118.58,118.62,6294.0,90.0059,90.0211,89.9755,90.0059,6294.0
2017-10-11 13:40:00,118.62,118.63,118.56,118.59,4958.0,90.0059,90.0135,89.9604,89.9831,4958.0
2017-10-11 13:45:00,118.59,118.63,118.58,118.61,5201.0,89.9831,90.0135,89.9755,89.9983,5201.0
2017-10-11 13:50:00,118.61,118.62,118.57,118.57,7644.0,89.9983,90.0059,89.968,89.968,7644.0
2017-10-11 13:55:00,118.58,118.61,118.57,118.61,7079.0,89.9755,89.9983,89.968,89.9983,7079.0
2017-10-11 14:00:00,118.59,118.66,118.59,118.62,4080.0,89.9831,90.0362,89.9831,90.0059,4080.0
2017-10-11 14:05:00,118.65,118.68,118.63,118.64,11172.0,90.0287,90.0514,90.0135,90.0211,11172.0
2017-10-11 14:10:00,118.64,118.72,118.63,118.71,10319.0,90.0211,90.0818,90.0135,90.0742,10319.0
2017-10-11 14:15:00,118.69,118.72,118.66,118.67,8194.0,90.059,90.0818,90.0362,90.0438,8194.0
2017-10-11 14:20:00,118.67,118.68,118.63,118.64,8339.0,90.0438,90.0514,90.0135,90.0211,8339.0
2017-10-11 14:25:00,118.64,118.67,118.62,118.65,10162.0,90.0211,90.0438,90.0059,90.0287,10162.0
2017-10-11 14:30:00,118.65,118.7,118.63,118.7,10228.0,90.0287,90.0666,90.0135,90.0666,10228.0
2017-10-11 14:35:00,118.7,118.71,118.68,118.69,7242.0,90.0666,90.0742,90.0514,90.059,7242.0
2017-10-11 14:40:00,118.69,118.72,118.67,118.71,9973.0,90.059,90.0818,90.0438,90.0742,9973.0
2017-10-11 14:45:00,118.71,118.74,118.68,118.7,16353.0,90.0742,90.0969,90.0514,90.0666,16353.0
2017-10-11 14:50:00,118.68,118.72,118.68,118.72,6038.0,90.0514,90.0818,90.0514,90.0818,6038.0
2017-10-11 14:55:00,118.71,118.78,118.71,118.75,9607.0,90.0742,90.1273,90.0742,90.1045,9607.0
2017-10-11 15:00:00,118.75,118.76,118.72,118.74,9671.0,90.1045,90.1121,90.0818,90.0969,9671.0
2017-10-11 15:05:00,118.75,118.8,118.7,118.72,12493.0,90.1045,90.1425,90.0666,90.0818,12493.0
2017-10-11 15:10:00,118.72,118.77,118.69,118.73,7496.0,90.0818,90.1197,90.059,90.0894,7496.0
2017-10-11 15:15:00,118.71,118.81,118.69,118.76,30247.0,90.0742,90.1501,90.059,90.1121,30247.0
2017-10-11 15:20:00,118.76,118.82,118.76,118.81,7498.0,90.1121,90.1576,90.1121,90.1501,7498.0
2017-10-11 15:25:00,118.81,118.87,118.8,118.87,14215.0,90.1501,90.1956,90.1425,90.1956,14215.0
2017-10-11 15:30:00,118.87,118.92,118.82,118.9,29284.0,90.1956,90.2335,90.1576,90.2183,29284.0
2017-10-11 15:35:00,118.9,118.92,118.88,118.91,30615.0,90.2183,90.2335,90.2032,90.2259,30615.0
2017-10-11 15:40:00,118.9,118.9,118.82,118.84,23644.0,90.2183,90.2183,90.1576,90.1728,23644.0
2017-10-11 15:45:00,118.84,118.89,118.8,118.83,27793.0,90.1728,90.2108,90.1425,90.1652,27793.0
2017-10-11 15:50:00,118.83,118.88,118.82,118.84,30195.0,90.1652,90.2032,90.1576,90.1728,30195.0
2017-10-11 15:55:00,118.83,118.91,118.79,118.88,89845.0,90.1652,90.2259,90.1349,90.2032,89845.0
2017-10-12 09:30:00,118.8,118.95,118.78,118.84,27065.0,90.1425,90.2563,90.1273,90.1728,27065.0
2017-10-12 09:35:00,118.84,118.93,118.65,118.93,8687.0,90.1728,90.2411,90.0287,90.2411,8687.0
2017-10-12 09:40:00,118.9,118.93,118.83,118.86,4706.0,90.2183,90.2411,90.1652,90.188,4706.0
2017-10-12 09:45:00,118.87,119.04,118.87,118.99,13434.0,90.1956,90.3246,90.1956,90.2866,13434.0
2017-10-12 09:50:00,119.01,119.01,118.85,118.85,23855.0,90.3018,90.3018,90.1804,90.1804,23855.0
2017-10-12 09:55:00,118.89,119.12,118.88,119.12,8419.0,90.2108,90.3853,90.2032,90.3853,8419.0
2017-10-12 10:00:00,119.12,119.12,118.95,119.03,11315.0,90.3853,90.3853,90.2563,90.317,11315.0
2017-10-12 10:05:00,119.02,119.09,119.0,119.05,9394.0,90.3094,90.3625,90.2942,90.3322,9394.0
2017-10-12 10:10:00,119.02,119.09,118.99,119.08,9903.0,90.3094,90.3625,90.2866,90.3549,9903.0
2017-10-12 10:15:00,119.07,119.17,119.06,119.07,13535.0,90.3473,90.4232,90.3398,90.3473,13535.0
2017-10-12 10:20:00,119.07,119.11,118.96,119.11,8931.0,90.3473,90.3777,90.2639,90.3777,8931.0
2017-10-12 10:25:00,119.12,119.17,119.1,119.17,14443.0,90.3853,90.4232,90.3701,90.4232,14443.0
2017-10-12 10:30:00,119.16,119.17,119.07,119.08,13875.0,90.4156,90.4232,90.3473,90.3549,13875.0
2017-10-12 10:35:00,119.1,119.19,119.1,119.19,7594.0,90.3701,90.4384,90.3701,90.4384,7594.0
2017-10-12 10:40:00,119.19,119.28,119.17,119.18,14876.0,90.4384,90.5067,90.4232,90.4308,14876.0
2017-10-12 10:45:00,119.19,119.3,119.19,119.27,13052.0,90.4384,90.5219,90.4384,90.4991,13052.0
2017-10-12 10:50:00,119.26,119.41,119.25,119.37,19990.0,90.4915,90.6053,90.4839,90.575,19990.0
2017-10-12 10:55:00,119.37,119.48,119.37,119.47,16266.0,90.575,90.6584,90.575,90.6508,16266.0
2017-10-12 11:00:00,119.48,119.59,119.47,119.5,22253.0,90.6584,90.7419,90.6508,90.6736,22253.0
2017-10-12 11:05:00,119.5,119.6,119.45,119.59,16924.0,90.6736,90.7495,90.6357,90.7419,16924.0
2017-10-12 11:10:00,119.58,120.02,119.57,119.92,107910.0,90.7343,91.0682,90.7267,90.9923,107910.0
2017-10-12 11:15:00,119.88,119.88,119.75,119.75,12973.0,90.9619,90.9619,90.8633,90.8633,12973.0
2017-10-12 11:20:00,119.76,119.77,119.62,119.7,18567.0,90.8709,90.8785,90.7647,90.8254,18567.0
2017-10-12 11:25:00,119.7,119.79,119.68,119.79,14350.0,90.8254,90.8937,90.8102,90.8937,14350.0
2017-10-12 11:30:00,119.79,119.84,119.75,119.75,17567.0,90.8937,90.9316,90.8633,90.8633,17567.0
2017-10-12 11:35:00,119.75,119.8,119.71,119.71,24202.0,90.8633,90.9012,90.833,90.833,24202.0
2017-10-12 11:40:00,119.7,119.78,119.7,119.7,8453.0,90.8254,90.8861,90.8254,90.8254,8453.0
2017-10-12 11:45:00,119.72,119.77,119.64,119.65,12078.0,90.8405,90.8785,90.7798,90.7874,12078.0
2017-10-12 11:50:00,119.65,119.72,119.61,119.62,11266.0,90.7874,90.8405,90.7571,90.7647,11266.0
2017-10-12 11:55:00,119.63,119.68,119.61,119.65,10996.0,90.7723,90.8102,90.7571,90.7874,10996.0
2017-10-12 12:00:00,119.67,119.7,119.62,119.62,6891.0,90.8026,90.8254,90.7647,90.7647,6891.0
2017-10-12 12:05:00,119.63,119.65,119.56,119.57,8064.0,90.7723,90.7874,90.7191,90.7267,8064.0
2017-10-12 12:10:00,119.56,119.59,119.51,119.55,13190.0,90.7191,90.7419,90.6812,90.7116,13190.0
2017-10-12 12:15:00,119.53,119.56,119.47,119.54,11412.0,90.6964,90.7191,90.6508,90.704,11412.0
2017-10-12 12:20:00,119.54,119.55,119.5,119.52,5293.0,90.704,90.7116,90.6736,90.6888,5293.0
2017-10-12 12:25:00,119.52,119.55,119.5,119.54,4511.0,90.6888,90.7116,90.6736,90.704,4511.0
2017-10-12 12:30:00,119.54,119.57,119.47,119.52,8423.0,90.704,90.7267,90.6508,90.6888,8423.0
2017-10-12 12:35:00,119.52,119.53,119.49,119.53,1979.0,90.6888,90.6964,90.666,90.6964,1979.0
2017-10-12 12:40:00,119.54,119.6,119.51,119.56,6968.0,90.704,90.7495,90.6812,90.7191,6968.0
2017-10-12 12:45:00,119.57,119.63,119.55,119.6,14262.0,90.7267,90.7723,90.7116,90.7495,14262.0
2017-10-12 12:50:00,119.6,119.6,119.55,119.56,18123.0,90.7495,90.7495,90.7116,90.7191,18123.0
2017-10-12 12:55:00,119.55,119.6,119.51,119.55,11810.0,90.7116,90.7495,90.6812,90.7116,11810.0
2017-10-12 13:00:00,119.56,119.59,119.54,119.54,6644.0,90.7191,90.7419,90.704,90.704,6644.0
2017-10-12 13:05:00,119.53,119.55,119.49,119.55,3729.0,90.6964,90.7116,90.666,90.7116,3729.0
2017-10-12 13:10:00,119.54,119.62,119.53,119.59,10394.0,90.704,90.7647,90.6964,90.7419,10394.0
2017-10-12 13:15:00,119.59,119.65,119.56,119.62,7815.0,90.7419,90.7874,90.7191,90.7647,7815.0
2017-10-12 13:20:00,119.61,119.65,119.58,119.65,5000.0,90.7571,90.7874,90.7343,90.7874,5000.0
2017-10-12 13:25:00,119.65,119.68,119.63,119.67,8795.0,90.7874,90.8102,90.7723,90.8026,8795.0
2017-10-12 13:30:00,119.67,119.67,119.56,119.58,5478.0,90.8026,90.8026,90.7191,90.7343,5478.0
2017-10-12 13:35:00,119.58,119.62,119.54,119.57,5929.0,90.7343,90.7647,90.704,90.7267,5929.0
2017-10-12 13:40:00,119.58,119.58,119.45,119.46,9122.0,90.7343,90.7343,90.6357,90.6433,9122.0
2017-10-12 13:45:00,119.45,119.46,119.4,119.4,6727.0,90.6357,90.6433,90.5977,90.5977,6727.0
2017-10-12 13:50:00,119.39,119.39,119.31,119.33,24428.0,90.5901,90.5901,90.5294,90.5446,24428.0
2017-10-12 13:55:00,119.33,119.42,119.33,119.38,7086.0,90.5446,90.6129,90.5446,90.5826,7086.0
2017-10-12 14:00:00,119.37,119.41,119.31,119.37,14627.0,90.575,90.6053,90.5294,90.575,14627.0
2017-10-12 14:05:00,119.37,119.54,119.37,119.53,15132.0,90.575,90.704,90.575,90.6964,15132.0
2017-10-12 14:10:00,119.53,119.58,119.5,119.54,18946.0,90.6964,90.7343,90.6736,90.704,18946.0
2017-10-12 14:15:00,119.54,119.61,119.49,119.56,12577.0,90.704,90.7571,90.666,90.7191,12577.0
2017-10-12 14:20:00,119.54,119.62,119.52,119.62,4553.0,90.704,90.7647,90.6888,90.7647,4553.0
2017-10-12 14:25:00,119.62,119.65,119.55,119.57,19658.0,90.7647,90.7874,90.7116,90.7267,19658.0
2017-10-12 14:30:00,119.57,119.57,119.5,119.56,7918.0,90.7267,90.7267,90.6736,90.7191,7918.0
2017-10-12 14:35:00,119.57,119.63,119.54,119.57,15193.0,90.7267,90.7723,90.704,90.7267,15193.0
2017-10-12 14:40:00,119.59,119.65,119.58,119.65,8743.0,90.7419,90.7874,90.7343,90.7874,8743.0
2017-10-12 14:45:00,119.66,119.66,119.56,119.57,9956.0,90.795,90.795,90.7191,90.7267,9956.0
2017-10-12 14:50:00,119.59,119.66,119.59,119.61,14497.0,90.7419,90.795,90.7419,90.7571,14497.0
2017-10-12 14:55:00,119.62,119.68,119.61,119.68,7078.0,90.7647,90.8102,90.7571,90.8102,7078.0
2017-10-12 15:00:00,119.68,119.72,119.66,119.7,14503.0,90.8102,90.8405,90.795,90.8254,14503.0
2017-10-12 15:05:00,119.7,119.76,119.67,119.74,11342.0,90.8254,90.8709,90.8026,90.8557,11342.0
2017-10-12 15:10:00,119.74,119.79,119.74,119.79,9860.0,90.8557,90.8937,90.8557,90.8937,9860.0
2017-10-12 15:15:00,119.77,119.81,119.69,119.78,14980.0,90.8785,90.9088,90.8178,90.8861,14980.0
2017-10-12 15:20:00,119.79,119.88,119.76,119.88,31904.0,90.8937,90.9619,90.8709,90.9619,31904.0
2017-10-12 15:25:00,119.89,119.92,119.83,119.87,38191.0,90.9695,90.9923,90.924,90.9544,38191.0
2017-10-12 15:30:00,119.87,119.91,119.86,119.9,28778.0,90.9544,90.9847,90.9468,90.9771,28778.0
2017-10-12 15:35:00,119.9,119.9,119.71,119.73,62319.0,90.9771,90.9771,90.833,90.8481,62319.0
2017-10-12 15:40:00,119.73,119.76,119.63,119.7,50070.0,90.8481,90.8709,90.7723,90.8254,50070.0
2017-10-12 15:45:00,119.7,119.73,119.64,119.65,81694.0,90.8254,90.8481,90.7798,90.7874,81694.0
2017-10-12 15:50:00,119.65,119.7,119.55,119.67,77577.0,90.7874,90.8254,90.7116,90.8026,77577.0
2017-10-12 15:55:00,119.66,119.68,119.49,119.57,139220.0,90.795,90.8102,90.666,90.7267,139220.0
2017-10-13 09:30:00,120.04,120.11,119.74,119.8,51499.0,91.0834,91.1365,90.8557,90.9012,51499.0
2017-10-13 09:35:00,119.77,120.09,119.74,120.02,13977.0,90.8785,91.1213,90.8557,91.0682,13977.0
2017-10-13 09:40:00,119.97,119.99,119.69,119.69,70920.0,91.0302,91.0454,90.8178,90.8178,70920.0
2017-10-13 09:45:00,119.7,119.75,119.59,119.59,11988.0,90.8254,90.8633,90.7419,90.7419,11988.0
2017-10-13 09:50:00,119.59,119.61,119.44,119.54,20643.0,90.7419,90.7571,90.6281,90.704,20643.0
2017-10-13 09:55:00,119.56,119.56,119.41,119.5,15602.0,90.7191,90.7191,90.6053,90.6736,15602.0
2017-10-13 10:00:00,119.48,119.5,119.36,119.41,11271.0,90.6584,90.6736,90.5674,90.6053,11271.0
2017-10-13 10:05:00,119.43,119.48,119.39,119.48,11378.0,90.6205,90.6584,90.5901,90.6584,11378.0
2017-10-13 10:10:00,119.49,119.6,119.46,119.55,15435.0,90.666,90.7495,90.6433,90.7116,15435.0
2017-10-13 10:15:00,119.55,119.55,119.45,119.47,12702.0,90.7116,90.7116,90.6357,90.6508,12702.0
2017-10-13 10:20:00,119.48,119.51,119.45,119.49,7620.0,90.6584,90.6812,90.6357,90.666,7620.0
2017-10-13 10:25:00,119.48,119.52,119.43,119.43,5488.0,90.6584,90.6888,90.6205,90.6205,5488.0
2017-10-13 10:30:00,119.44,119.54,119.44,119.44,9710.0,90.6281,90.704,90.6281,90.6281,9710.0
2017-10-13 10:35:00,119.44,119.53,119.42,119.47,6910.0,90.6281,90.6964,90.6129,90.6508,6910.0
2017-10-13 10:40:00,119.47,119.52,119.47,119.52,7057.0,90.6508,90.6888,90.6508,90.6888,7057.0
2017-10-13 10:45:00,119.5,119.52,119.44,119.44,9967.0,90.6736,90.6888,90.6281,90.6281,9967.0
2017-10-13 10:50:00,119.46,119.47,119.38,119.44,8014.0,90.6433,90.6508,90.5826,90.6281,8014.0
2017-10-13 10:55:00,119.43,119.47,119.42,119.45,4741.0,90.6205,90.6508,90.6129,90.6357,4741.0
2017-10-13 11:00:00,119.44,119.49,119.42,119.49,9332.0,90.6281,90.666,90.6129,90.666,9332.0
2017-10-13 11:05:00,119.46,119.52,119.39,119.45,8445.0,90.6433,90.6888,90.5901,90.6357,8445.0
2017-10-13 11:10:00,119.45,119.45,119.37,119.37,5717.0,90.6357,90.6357,90.575,90.575,5717.0
2017-10-13 11:15:00,119.39,119.4,119.28,119.32,7290.0,90.5901,90.5977,90.5067,90.537,7290.0
2017-10-13 11:20:00,119.31,119.34,119.26,119.31,12622.0,90.5294,90.5522,90.4915,90.5294,12622.0
2017-10-13 11:25:00,119.31,119.31,119.19,119.19,9156.0,90.5294,90.5294,90.4384,90.4384,9156.0
2017-10-13 11:30:00,119.16,119.17,119.06,119.13,13855.0,90.4156,90.4232,90.3398,90.3929,13855.0
2017-10-13 11:35:00,119.11,119.13,119.0,119.03,11099.0,90.3777,90.3929,90.2942,90.317,11099.0
2017-10-13 11:40:00,119.03,119.04,118.92,119.01,22173.0,90.317,90.3246,90.2335,90.3018,22173.0
2017-10-13 11:45:00,119.02,119.1,118.95,118.95,11010.0,90.3094,90.3701,90.2563,90.2563,11010.0
2017-10-13 11:50:00,118.96,119.07,118.96,119.02,9345.0,90.2639,90.3473,90.2639,90.3094,9345.0
2017-10-13 11:55:00,119.01,119.03,118.95,119.02,9726.0,90.3018,90.317,90.2563,90.3094,9726.0
2017-10-13 12:00:00,119.02,119.02,118.93,118.93,6694.0,90.3094,90.3094,90.2411,90.2411,6694.0
2017-10-13 12:05:00,118.96,118.97,118.85,118.89,9220.0,90.2639,90.2715,90.1804,90.2108,9220.0
2017-10-13 12:10:00,118.85,118.89,118.77,118.8,12338.0,90.1804,90.2108,90.1197,90.1425,12338.0
2017-10-13 12:15:00,118.78,118.79,118.7,118.7,12113.0,90.1273,90.1349,90.0666,90.0666,12113.0
2017-10-13 12:20:00,118.7,118.86,118.7,118.86,6140.0,90.0666,90.188,90.0666,90.188,6140.0
2017-10-13 12:25:00,118.86,118.95,118.83,118.91,10040.0,90.188,90.2563,90.1652,90.2259,10040.0
2017-10-13 12:30:00,118.94,118.94,118.91,118.93,1658.0,90.2487,90.2487,90.2259,90.2411,1658.0
2017-10-13 12:35:00,118.93,118.93,118.85,118.85,6489.0,90.2411,90.2411,90.1804,90.1804,6489.0
2017-10-13 12:40:00,118.84,118.84,118.77,118.78,6886.0,90.1728,90.1728,90.1197,90.1273,6886.0
2017-10-13 12:45:00,118.79,118.86,118.75,118.82,9101.0,90.1349,90.188,90.1045,90.1576,9101.0
2017-10-13 12:50:00,118.82,118.97,118.82,118.95,5190.0,90.1576,90.2715,90.1576,90.2563,5190.0
2017-10-13 12:55:00,118.94,118.99,118.9,118.96,6135.0,90.2487,90.2866,90.2183,90.2639,6135.0
2017-10-13 13:00:00,118.98,119.0,118.95,118.96,4131.0,90.2791,90.2942,90.2563,90.2639,4131.0
2017-10-13 13:05:00,118.96,118.98,118.93,118.93,9389.0,90.2639,90.2791,90.2411,90.2411,9389.0
2017-10-13 13:10:00,118.93,118.94,118.89,118.93,5056.0,90.2411,90.2487,90.2108,90.2411,5056.0
2017-10-13 13:15:00,118.92,118.92,118.84,118.84,14098.0,90.2335,90.2335,90.1728,90.1728,14098.0
2017-10-13 13:20:00,118.83,118.85,118.82,118.82,2757.0,90.1652,90.1804,90.1576,90.1576,2757.0
2017-10-13 13:25:00,118.81,118.91,118.81,118.91,6990.0,90.1501,90.2259,90.1501,90.2259,6990.0
2017-10-13 13:30:00,118.92,119.0,118.92,118.98,13797.0,90.2335,90.2942,90.2335,90.2791,13797.0
2017-10-13 13:35:00,118.96,118.97,118.89,118.93,12098.0,90.2639,90.2715,90.2108,90.2411,12098.0
2017-10-13 13:40:00,118.91,118.92,118.88,118.92,7996.0,90.2259,90.2335,90.2032,90.2335,7996.0
2017-10-13 13:45:00,118.91,118.93,118.85,118.9,11743.0,90.2259,90.2411,90.1804,90.2183,11743.0
2017-10-13 13:50:00,118.91,118.91,118.85,118.89,17067.0,90.2259,90.2259,90.1804,90.2108,17067.0
2017-10-13 13:55:00,118.89,118.9,118.76,118.89,18800.0,90.2108,90.2183,90.1121,90.2108,18800.0
2017-10-13 14:00:00,118.88,118.9,118.88,118.9,7422.0,90.2032,90.2183,90.2032,90.2183,7422.0
2017-10-13 14:05:00,118.9,118.9,118.86,118.88,9048.0,90.2183,90.2183,90.188,90.2032,9048.0
2017-10-13 14:10:00,118.88,118.89,118.86,118.87,12953.0,90.2032,90.2108,90.188,90.1956,12953.0
2017-10-13 14:15:00,118.88,118.91,118.84,118.84,14217.0,90.2032,90.2259,90.1728,90.1728,14217.0
2017-10-13 14:20:00,118.84,118.85,118.8,118.81,11648.0,90.1728,90.1804,90.1425,90.1501,11648.0
2017-10-13 14:25:00,118.81,118.83,118.78,118.79,12335.0,90.1501,90.1652,90.1273,90.1349,12335.0
2017-10-13 14:30:00,118.82,118.86,118.8,118.86,7380.0,90.1576,90.188,90.1425,90.188,7380.0
2017-10-13 14:35:00,118.83,118.84,118.73,118.74,15836.0,90.1652,90.1728,90.0894,90.0969,15836.0
2017-10-13 14:40:00,118.74,118.74,118.71,118.73,18656.0,90.0969,90.0969,90.0742,90.0894,18656.0
2017-10-13 14:45:00,118.73,118.73,118.67,118.67,13824.0,90.0894,90.0894,90.0438,90.0438,13824.0
2017-10-13 14:50:00,118.67,118.68,118.64,118.66,9805.0,90.0438,90.0514,90.0211,90.0362,9805.0
2017-10-13 14:55:00,118.64,118.66,118.6,118.61,7015.0,90.0211,90.0362,89.9907,89.9983,7015.0
2017-10-13 15:00:00,118.6,118.7,118.55,118.63,22411.0,89.9907,90.0666,89.9528,90.0135,22411.0
2017-10-13 15:05:00,118.64,118.77,118.63,118.77,10074.0,90.0211,90.1197,90.0135,90.1197,10074.0
2017-10-13 15:10:00,118.76,118.78,118.72,118.75,13693.0,90.1121,90.1273,90.0818,90.1045,13693.0
2017-10-13 15:15:00,118.74,118.76,118.71,118.71,10366.0,90.0969,90.1121,90.0742,90.0742,10366.0
2017-10-13 15:20:00,118.7,118.75,118.68,118.74,10827.0,90.0666,90.1045,90.0514,90.0969,10827.0
2017-10-13 15:25:00,118.74,118.76,118.7,118.75,12682.0,90.0969,90.1121,90.0666,90.1045,12682.0
2017-10-13 15:30:00,118.77,118.77,118.66,118.69,29506.0,90.1197,90.1197,90.0362,90.059,29506.0
2017-10-13 15:35:00,118.69,118.69,118.57,118.6,20018.0,90.059,90.059,89.968,89.9907,20018.0
2017-10-13 15:40:00,118.6,118.61,118.45,118.47,37040.0,89.9907,89.9983,89.8769,89.8921,37040.0
2017-10-13 15:45:00,118.46,118.48,118.35,118.41,55349.0,89.8845,89.8997,89.801,89.8465,55349.0
2017-10-13 15:50:00,118.41,118.42,118.31,118.33,74291.0,89.8465,89.8541,89.7707,89.7858,74291.0
2017-10-13 15:55:00,118.33,118.37,118.24,118.37,138534.0,89.7858,89.8162,89.7176,89.8162,138534.0
2017-10-16 09:30:00,118.61,118.69,118.27,118.27,39355.0,89.9983,90.059,89.7403,89.7403,39355.0
2017-10-16 09:35:00,118.32,118.42,118.23,118.25,13716.0,89.7783,89.8541,89.71,89.7251,13716.0
2017-10-16 09:40:00,118.26,118.36,118.25,118.35,7427.0,89.7327,89.8086,89.7251,89.801,7427.0
2017-10-16 09:45:00,118.35,118.35,117.97,118.04,15784.0,89.801,89.801,89.5127,89.5658,15784.0
2017-10-16 09:50:00,118.03,118.17,118.0,118.0,22924.0,89.5582,89.6644,89.5355,89.5355,22924.0
2017-10-16 09:55:00,118.01,118.02,117.81,117.84,11855.0,89.543,89.5506,89.3913,89.414,11855.0
2017-10-16 10:00:00,117.85,117.95,117.75,117.93,14458.0,89.4216,89.4975,89.3458,89.4823,14458.0
2017-10-16 10:05:00,117.92,117.94,117.8,117.84,9928.0,89.4747,89.4899,89.3837,89.414,9928.0
2017-10-16 10:10:00,117.84,117.93,117.83,117.88,5617.0,89.414,89.4823,89.4065,89.4444,5617.0
2017-10-16 10:15:00,117.88,118.0,117.86,117.91,7839.0,89.4444,89.5355,89.4292,89.4672,7839.0
2017-10-16 10:20:00,117.9,117.9,117.68,117.68,15161.0,89.4596,89.4596,89.2926,89.2926,15161.0
2017-10-16 10:25:00,117.65,117.77,117.56,117.69,14467.0,89.2699,89.3609,89.2016,89.3002,14467.0
2017-10-16 10:30:00,117.66,117.76,117.55,117.71,19771.0,89.2775,89.3533,89.194,89.3154,19771.0
2017-10-16 10:35:00,117.7,117.74,117.56,117.63,13601.0,89.3078,89.3382,89.2016,89.2547,13601.0
2017-10-16 10:40:00,117.61,117.64,117.57,117.57,20615.0,89.2395,89.2623,89.2092,89.2092,20615.0
2017-10-16 10:45:00,117.57,117.61,117.5,117.59,16793.0,89.2092,89.2395,89.1561,89.2244,16793.0
2017-10-16 10:50:00,117.59,117.65,117.47,117.52,11022.0,89.2244,89.2699,89.1333,89.1712,11022.0
2017-10-16 10:55:00,117.51,117.55,117.46,117.49,13468.0,89.1637,89.194,89.1257,89.1485,13468.0
2017-10-16 11:00:00,117.48,117.6,117.47,117.48,17462.0,89.1409,89.2319,89.1333,89.1409,17462.0
2017-10-16 11:05:00,117.48,117.6,117.48,117.57,13834.0,89.1409,89.2319,89.1409,89.2092,13834.0
2017-10-16 11:10:00,117.59,117.66,117.54,117.65,8544.0,89.2244,89.2775,89.1864,89.2699,8544.0
2017-10-16 11:15:00,117.66,117.68,117.58,117.66,13144.0,89.2775,89.2926,89.2168,89.2775,13144.0
2017-10-16 11:20:00,117.68,117.69,117.64,117.66,8768.0,89.2926,89.3002,89.2623,89.2775,8768.0
2017-10-16 11:25:00,117.66,117.83,117.66,117.76,15517.0,89.2775,89.4065,89.2775,89.3533,15517.0
2017-10-16 11:30:00,117.75,117.87,117.73,117.76,15813.0,89.3458,89.4368,89.3306,89.3533,15813.0
2017-10-16 11:35:00,117.76,117.8,117.67,117.74,28098.0,89.3533,89.3837,89.2851,89.3382,28098.0
2017-10-16 11:40:00,117.75,117.79,117.75,117.77,3661.0,89.3458,89.3761,89.3458,89.3609,3661.0
2017-10-16 11:45:00,117.78,117.81,117.72,117.81,7850.0,89.3685,89.3913,89.323,89.3913,7850.0
2017-10-16 11:50:00,117.82,117.95,117.82,117.92,5500.0,89.3989,89.4975,89.3989,89.4747,5500.0
2017-10-16 11:55:00,117.93,118.07,117.93,118.06,12870.0,89.4823,89.5886,89.4823,89.581,12870.0
2017-10-16 12:00:00,118.06,118.08,118.03,118.07,6802.0,89.581,89.5962,89.5582,89.5886,6802.0
2017-10-16 12:05:00,118.08,118.1,118.04,118.09,4538.0,89.5962,89.6113,89.5658,89.6037,4538.0
2017-10-16 12:10:00,118.09,118.11,118.07,118.1,3404.0,89.6037,89.6189,89.5886,89.6113,3404.0
2017-10-16 12:15:00,118.1,118.11,118.02,118.02,4777.0,89.6113,89.6189,89.5506,89.5506,4777.0
2017-10-16 12:20:00,118.05,118.1,118.02,118.09,4721.0,89.5734,89.6113,89.5506,89.6037,4721.0
2017-10-16 12:25:00,118.08,118.08,118.04,118.08,5381.0,89.5962,89.5962,89.5658,89.5962,5381.0
2017-10-16 12:30:00,118.09,118.11,118.06,118.09,7273.0,89.6037,89.6189,89.581,89.6037,7273.0
2017-10-16 12:35:00,118.12,118.12,118.05,118.06,4511.0,89.6265,89.6265,89.5734,89.581,4511.0
2017-10-16 12:40:00,118.11,118.15,118.08,118.14,2825.0,89.6189,89.6493,89.5962,89.6417,2825.0
2017-10-16 12:45:00,118.13,118.16,118.12,118.16,9121.0,89.6341,89.6569,89.6265,89.6569,9121.0
2017-10-16 12:50:00,118.16,118.16,118.1,118.15,5318.0,89.6569,89.6569,89.6113,89.6493,5318.0
2017-10-16 12:55:00,118.16,118.17,118.09,118.13,2304.0,89.6569,89.6644,89.6037,89.6341,2304.0
2017-10-16 13:00:00,118.13,118.18,118.12,118.18,4764.0,89.6341,89.672,89.6265,89.672,4764.0
2017-10-16 13:05:00,118.17,118.22,118.16,118.21,6511.0,89.6644,89.7024,89.6569,89.6948,6511.0
2017-10-16 13:10:00,118.24,118.39,118.23,118.39,9935.0,89.7176,89.8314,89.71,89.8314,9935.0
2017-10-16 13:15:00,118.4,118.41,118.37,118.41,6791.0,89.839,89.8465,89.8162,89.8465,6791.0
2017-10-16 13:20:00,118.4,118.41,118.34,118.36,4726.0,89.839,89.8465,89.7934,89.8086,4726.0
2017-10-16 13:25:00,118.37,118.37,118.29,118.34,13291.0,89.8162,89.8162,89.7555,89.7934,13291.0
2017-10-16 13:30:00,118.34,118.35,118.3,118.33,8943.0,89.7934,89.801,89.7631,89.7858,8943.0
2017-10-16 13:35:00,118.31,118.32,118.27,118.3,3651.0,89.7707,89.7783,89.7403,89.7631,3651.0
2017-10-16 13:40:00,118.3,118.32,118.29,118.29,2951.0,89.7631,89.7783,89.7555,89.7555,2951.0
2017-10-16 13:45:00,118.3,118.33,118.29,118.3,10004.0,89.7631,89.7858,89.7555,89.7631,10004.0
2017-10-16 13:50:00,118.29,118.3,118.27,118.3,19745.0,89.7555,89.7631,89.7403,89.7631,19745.0
2017-10-16 13:55:00,118.28,118.28,118.19,118.21,7402.0,89.7479,89.7479,89.6796,89.6948,7402.0
2017-10-16 14:00:00,118.2,118.29,118.19,118.27,9605.0,89.6872,89.7555,89.6796,89.7403,9605.0
2017-10-16 14:05:00,118.28,118.34,118.27,118.32,7334.0,89.7479,89.7934,89.7403,89.7783,7334.0
2017-10-16 14:10:00,118.33,118.37,118.33,118.34,7265.0,89.7858,89.8162,89.7858,89.7934,7265.0
2017-10-16 14:15:00,118.34,118.4,118.29,118.38,9221.0,89.7934,89.839,89.7555,89.8238,9221.0
2017-10-16 14:20:00,118.38,118.4,118.35,118.38,4693.0,89.8238,89.839,89.801,89.8238,4693.0
2017-10-16 14:25:00,118.38,118.41,118.35,118.35,11181.0,89.8238,89.8465,89.801,89.801,11181.0
2017-10-16 14:30:00,118.32,118.32,118.24,118.27,7081.0,89.7783,89.7783,89.7176,89.7403,7081.0
2017-10-16 14:35:00,118.28,118.29,118.18,118.22,11824.0,89.7479,89.7555,89.672,89.7024,11824.0
2017-10-16 14:40:00,118.22,118.22,118.1,118.19,24653.0,89.7024,89.7024,89.6113,89.6796,24653.0
2017-10-16 14:45:00,118.2,118.22,118.16,118.21,3883.0,89.6872,89.7024,89.6569,89.6948,3883.0
2017-10-16 14:50:00,118.21,118.3,118.21,118.28,4201.0,89.6948,89.7631,89.6948,89.7479,4201.0
2017-10-16 14:55:00,118.29,118.3,118.25,118.27,4889.0,89.7555,89.7631,89.7251,89.7403,4889.0
2017-10-16 15:00:00,118.26,118.3,118.23,118.25,5154.0,89.7327,89.7631,89.71,89.7251,5154.0
2017-10-16 15:05:00,118.26,118.29,118.23,118.23,6068.0,89.7327,89.7555,89.71,89.71,6068.0
2017-10-16 15:10:00,118.22,118.28,118.22,118.27,2000.0,89.7024,89.7479,89.7024,89.7403,2000.0
2017-10-16 15:15:00,118.27,118.27,118.2,118.22,8589.0,89.7403,89.7403,89.6872,89.7024,8589.0
2017-10-16 15:20:00,118.22,118.3,118.22,118.27,6423.0,89.7024,89.7631,89.7024,89.7403,6423.0
2017-10-16 15:25:00,118.29,118.36,118.24,118.24,15234.0,89.7555,89.8086,89.7176,89.7176,15234.0
2017-10-16 15:30:00,118.25,118.29,118.23,118.28,11056.0,89.7251,89.7555,89.71,89.7479,11056.0
2017-10-16 15:35:00,118.29,118.29,118.19,118.21,13673.0,89.7555,89.7555,89.6796,89.6948,13673.0
2017-10-16 15:40:00,118.21,118.24,118.16,118.18,22703.0,89.6948,89.7176,89.6569,89.672,22703.0
2017-10-16 15:45:00,118.17,118.28,118.17,118.25,14299.0,89.6644,89.7479,89.6644,89.7251,14299.0
2017-10-16 15:50:00,118.25,118.28,118.23,118.25,27652.0,89.7251,89.7479,89.71,89.7251,27652.0
2017-10-16 15:55:00,118.25,118.38,118.24,118.33,59221.0,89.7251,89.8238,89.7176,89.7858,59221.0
2017-10-17 09:30:00,118.0,118.23,117.93,117.95,43694.0,89.5355,89.71,89.4823,89.4975,43694.0
2017-10-17 09:35:00,117.96,117.96,117.83,117.88,10273.0,89.5051,89.5051,89.4065,89.4444,10273.0
2017-10-17 09:40:00,117.89,117.97,117.73,117.73,18139.0,89.452,89.5127,89.3306,89.3306,18139.0
2017-10-17 09:45:00,117.72,117.73,117.4,117.5,20758.0,89.323,89.3306,89.0802,89.1561,20758.0
2017-10-17 09:50:00,117.43,117.58,117.42,117.55,23029.0,89.1029,89.2168,89.0954,89.194,23029.0
2017-10-17 09:55:00,117.57,117.6,117.48,117.56,21802.0,89.2092,89.2319,89.1409,89.2016,21802.0
2017-10-17 10:00:00,117.55,117.78,117.54,117.72,18018.0,89.194,89.3685,89.1864,89.323,18018.0
2017-10-17 10:05:00,117.75,117.75,117.62,117.62,12317.0,89.3458,89.3458,89.2471,89.2471,12317.0
2017-10-17 10:10:00,117.62,117.75,117.61,117.68,15837.0,89.2471,89.3458,89.2395,89.2926,15837.0
2017-10-17 10:15:00,117.68,117.79,117.68,117.77,10546.0,89.2926,89.3761,89.2926,89.3609,10546.0
2017-10-17 10:20:00,117.78,117.83,117.73,117.76,10664.0,89.3685,89.4065,89.3306,89.3533,10664.0
2017-10-17 10:25:00,117.78,117.81,117.72,117.8,11318.0,89.3685,89.3913,89.323,89.3837,11318.0
2017-10-17 10:30:00,117.81,117.9,117.78,117.89,16224.0,89.3913,89.4596,89.3685,89.452,16224.0
2017-10-17 10:35:00,117.87,117.94,117.86,117.94,13590.0,89.4368,89.4899,89.4292,89.4899,13590.0
2017-10-17 10:40:00,117.95,117.98,117.87,117.88,17535.0,89.4975,89.5203,89.4368,89.4444,17535.0
2017-10-17 10:45:00,117.88,118.04,117.88,117.96,12573.0,89.4444,89.5658,89.4444,89.5051,12573.0
2017-10-17 10:50:00,117.97,117.99,117.9,117.96,7165.0,89.5127,89.5279,89.4596,89.5051,7165.0
2017-10-17 10:55:00,117.96,117.96,117.83,117.86,14051.0,89.5051,89.5051,89.4065,89.4292,14051.0
2017-10-17 11:00:00,117.88,117.9,117.82,117.9,9188.0,89.4444,89.4596,89.3989,89.4596,9188.0
2017-10-17 11:05:00,117.9,117.94,117.87,117.91,9838.0,89.4596,89.4899,89.4368,89.4672,9838.0
2017-10-17 11:10:00,117.9,117.92,117.86,117.89,11825.0,89.4596,89.4747,89.4292,89.452,11825.0
2017-10-17 11:15:00,117.86,117.91,117.82,117.83,11470.0,89.4292,89.4672,89.3989,89.4065,11470.0
2017-10-17 11:20:00,117.83,117.85,117.81,117.85,10525.0,89.4065,89.4216,89.3913,89.4216,10525.0
2017-10-17 11:25:00,117.85,117.86,117.78,117.78,15976.0,89.4216,89.4292,89.3685,89.3685,15976.0
2017-10-17 11:30:00,117.79,117.82,117.75,117.75,5622.0,89.3761,89.3989,89.3458,89.3458,5622.0
2017-10-17 11:35:00,117.76,117.79,117.73,117.76,5613.0,89.3533,89.3761,89.3306,89.3533,5613.0
2017-10-17 11:40:00,117.77,117.77,117.56,117.56,13167.0,89.3609,89.3609,89.2016,89.2016,13167.0
2017-10-17 11:45:00,117.58,117.66,117.58,117.64,10348.0,89.2168,89.2775,89.2168,89.2623,10348.0
2017-10-17 11:50:00,117.63,117.67,117.58,117.64,9193.0,89.2547,89.2851,89.2168,89.2623,9193.0
2017-10-17 11:55:00,117.63,117.64,117.59,117.64,6395.0,89.2547,89.2623,89.2244,89.2623,6395.0
2017-10-17 12:00:00,117.64,117.66,117.6,117.6,9695.0,89.2623,89.2775,89.2319,89.2319,9695.0
2017-10-17 12:05:00,117.61,117.63,117.58,117.62,6300.0,89.2395,89.2547,89.2168,89.2471,6300.0
2017-10-17 12:10:00,117.62,117.62,117.5,117.53,8888.0,89.2471,89.2471,89.1561,89.1788,8888.0
2017-10-17 12:15:00,117.54,117.57,117.53,117.56,6742.0,89.1864,89.2092,89.1788,89.2016,6742.0
2017-10-17 12:20:00,117.56,117.62,117.55,117.61,4828.0,89.2016,89.2471,89.194,89.2395,4828.0
2017-10-17 12:25:00,117.62,117.63,117.59,117.6,9289.0,89.2471,89.2547,89.2244,89.2319,9289.0
2017-10-17 12:30:00,117.6,117.64,117.58,117.63,11355.0,89.2319,89.2623,89.2168,89.2547,11355.0
2017-10-17 12:35:00,117.64,117.72,117.63,117.7,6425.0,89.2623,89.323,89.2547,89.3078,6425.0
2017-10-17 12:40:00,117.71,117.73,117.68,117.7,6556.0,89.3154,89.3306,89.2926,89.3078,6556.0
2017-10-17 12:45:00,117.71,117.74,117.7,117.74,8096.0,89.3154,89.3382,89.3078,89.3382,8096.0
2017-10-17 12:50:00,117.73,117.79,117.73,117.77,13964.0,89.3306,89.3761,89.3306,89.3609,13964.0
2017-10-17 12:55:00,117.8,117.81,117.72,117.79,14367.0,89.3837,89.3913,89.323,89.3761,14367.0
2017-10-17 13:00:00,117.79,117.8,117.71,117.73,8796.0,89.3761,89.3837,89.3154,89.3306,8796.0
2017-10-17 13:05:00,117.74,117.77,117.67,117.7,7884.0,89.3382,89.3609,89.2851,89.3078,7884.0
2017-10-17 13:10:00,117.71,117.74,117.67,117.69,8214.0,89.3154,89.3382,89.2851,89.3002,8214.0
2017-10-17 13:15:00,117.7,117.75,117.69,117.73,8708.0,89.3078,89.3458,89.3002,89.3306,8708.0
2017-10-17 13:20:00,117.72,117.77,117.72,117.77,7076.0,89.323,89.3609,89.323,89.3609,7076.0
2017-10-17 13:25:00,117.75,117.81,117.71,117.81,8250.0,89.3458,89.3913,89.3154,89.3913,8250.0
2017-10-17 13:30:00,117.79,117.82,117.51,117.61,57980.0,89.3761,89.3989,89.1637,89.2395,57980.0
2017-10-17 13:35:00,117.58,117.64,117.5,117.57,16709.0,89.2168,89.2623,89.1561,89.2092,16709.0
2017-10-17 13:40:00,117.55,117.59,117.54,117.56,14380.0,89.194,89.2244,89.1864,89.2016,14380.0
2017-10-17 13:45:00,117.57,117.68,117.54,117.63,31600.0,89.2092,89.2926,89.1864,89.2547,31600.0
2017-10-17 13:50:00,117.64,117.65,117.58,117.64,8843.0,89.2623,89.2699,89.2168,89.2623,8843.0
2017-10-17 13:55:00,117.61,117.65,117.57,117.62,7590.0,89.2395,89.2699,89.2092,89.2471,7590.0
2017-10-17 14:00:00,117.62,117.77,117.62,117.77,10523.0,89.2471,89.3609,89.2471,89.3609,10523.0
2017-10-17 14:05:00,117.77,117.78,117.65,117.65,13155.0,89.3609,89.3685,89.2699,89.2699,13155.0
2017-10-17 14:10:00,117.64,117.66,117.61,117.64,8849.0,89.2623,89.2775,89.2395,89.2623,8849.0
2017-10-17 14:15:00,117.65,117.73,117.65,117.72,9226.0,89.2699,89.3306,89.2699,89.323,9226.0
2017-10-17 14:20:00,117.73,117.74,117.69,117.7,6615.0,89.3306,89.3382,89.3002,89.3078,6615.0
2017-10-17 14:25:00,117.7,117.77,117.7,117.77,7724.0,89.3078,89.3609,89.3078,89.3609,7724.0
2017-10-17 14:30:00,117.78,117.79,117.63,117.65,12835.0,89.3685,89.3761,89.2547,89.2699,12835.0
2017-10-17 14:35:00,117.68,117.72,117.67,117.72,7096.0,89.2926,89.323,89.2851,89.323,7096.0
2017-10-17 14:40:00,117.72,117.82,117.72,117.8,16339.0,89.323,89.3989,89.323,89.3837,16339.0
2017-10-17 14:45:00,117.8,117.81,117.76,117.76,10015.0,89.3837,89.3913,89.3533,89.3533,10015.0
2017-10-17 14:50:00,117.77,117.86,117.76,117.83,5520.0,89.3609,89.4292,89.3533,89.4065,5520.0
2017-10-17 14:55:00,117.83,117.88,117.81,117.88,7854.0,89.4065,89.4444,89.3913,89.4444,7854.0
2017-10-17 15:00:00,117.87,117.89,117.76,117.81,12403.0,89.4368,89.452,89.3533,89.3913,12403.0
2017-10-17 15:05:00,117.81,117.83,117.79,117.82,4644.0,89.3913,89.4065,89.3761,89.3989,4644.0
2017-10-17 15:10:00,117.82,117.87,117.76,117.77,9296.0,89.3989,89.4368,89.3533,89.3609,9296.0
2017-10-17 15:15:00,117.76,117.8,117.76,117.79,11696.0,89.3533,89.3837,89.3533,89.3761,11696.0
2017-10-17 15:20:00,117.8,117.83,117.78,117.81,9555.0,89.3837,89.4065,89.3685,89.3913,9555.0
2017-10-17 15:25:00,117.8,117.82,117.79,117.8,11112.0,89.3837,89.3989,89.3761,89.3837,11112.0
2017-10-17 15:30:00,117.81,117.83,117.79,117.79,17576.0,89.3913,89.4065,89.3761,89.3761,17576.0
2017-10-17 15:35:00,117.8,117.82,117.78,117.8,19196.0,89.3837,89.3989,89.3685,89.3837,19196.0
2017-10-17 15:40:00,117.81,117.81,117.75,117.79,23478.0,89.3913,89.3913,89.3458,89.3761,23478.0
2017-10-17 15:45:00,117.78,117.84,117.76,117.81,27902.0,89.3685,89.414,89.3533,89.3913,27902.0
2017-10-17 15:50:00,117.8,117.83,117.73,117.79,30290.0,89.3837,89.4065,89.3306,89.3761,30290.0
2017-10-17 15:55:00,117.79,117.83,117.62,117.69,99454.0,89.3761,89.4065,89.2471,89.3002,99454.0
2017-10-18 09:30:00,117.41,117.83,117.41,117.78,25503.0,89.0878,89.4065,89.0878,89.3685,25503.0
2017-10-18 09:35:00,117.77,117.82,117.65,117.69,18814.0,89.3609,89.3989,89.2699,89.3002,18814.0
2017-10-18 09:40:00,117.73,117.81,117.67,117.75,5086.0,89.3306,89.3913,89.2851,89.3458,5086.0
2017-10-18 09:45:00,117.73,118.07,117.72,118.05,15429.0,89.3306,89.5886,89.323,89.5734,15429.0
2017-10-18 09:50:00,118.04,118.26,118.04,118.26,10431.0,89.5658,89.7327,89.5658,89.7327,10431.0
2017-10-18 09:55:00,118.26,118.42,118.23,118.41,25999.0,89.7327,89.8541,89.71,89.8465,25999.0
2017-10-18 10:00:00,118.4,118.5,118.3,118.5,16433.0,89.839,89.9148,89.7631,89.9148,16433.0
2017-10-18 10:05:00,118.49,118.5,118.32,118.35,12581.0,89.9073,89.9148,89.7783,89.801,12581.0
2017-10-18 10:10:00,118.32,118.4,118.32,118.39,13938.0,89.7783,89.839,89.7783,89.8314,13938.0
2017-10-18 10:15:00,118.37,118.49,118.34,118.47,13533.0,89.8162,89.9073,89.7934,89.8921,13533.0
2017-10-18 10:20:00,118.47,118.49,118.45,118.47,17221.0,89.8921,89.9073,89.8769,89.8921,17221.0
2017-10-18 10:25:00,118.48,118.77,118.48,118.76,22992.0,89.8997,90.1197,89.8997,90.1121,22992.0
2017-10-18 10:30:00,118.75,118.76,118.59,118.65,40951.0,90.1045,90.1121,89.9831,90.0287,40951.0
2017-10-18 10:35:00,118.67,118.67,118.55,118.58,11249.0,90.0438,90.0438,89.9528,89.9755,11249.0
2017-10-18 10:40:00,118.58,118.64,118.52,118.59,23822.0,89.9755,90.0211,89.93,89.9831,23822.0
2017-10-18 10:45:00,118.6,118.63,118.45,118.45,14379.0,89.9907,90.0135,89.8769,89.8769,14379.0
2017-10-18 10:50:00,118.45,118.59,118.45,118.59,9562.0,89.8769,89.9831,89.8769,89.9831,9562.0
2017-10-18 10:55:00,118.59,118.71,118.57,118.61,53967.0,89.9831,90.0742,89.968,89.9983,53967.0
2017-10-18 11:00:00,118.63,118.66,118.5,118.61,65478.0,90.0135,90.0362,89.9148,89.9983,65478.0
2017-10-18 11:05:00,118.62,118.66,118.53,118.65,46751.0,90.0059,90.0362,89.9376,90.0287,46751.0
2017-10-18 11:10:00,118.66,118.66,118.49,118.49,12912.0,90.0362,90.0362,89.9073,89.9073,12912.0
2017-10-18 11:15:00,118.48,118.54,118.38,118.46,26974.0,89.8997,89.9452,89.8238,89.8845,26974.0
2017-10-18 11:20:00,118.48,118.55,118.46,118.52,5751.0,89.8997,89.9528,89.8845,89.93,5751.0
2017-10-18 11:25:00,118.51,118.52,118.45,118.48,13027.0,89.9224,89.93,89.8769,89.8997,13027.0
2017-10-18 11:30:00,118.46,118.63,118.46,118.62,11814.0,89.8845,90.0135,89.8845,90.0059,11814.0
2017-10-18 11:35:00,118.59,118.65,118.59,118.65,8547.0,89.9831,90.0287,89.9831,90.0287,8547.0
2017-10-18 11:40:00,118.65,118.66,118.6,118.62,8379.0,90.0287,90.0362,89.9907,90.0059,8379.0
2017-10-18 11:45:00,118.61,118.65,118.58,118.61,9987.0,89.9983,90.0287,89.9755,89.9983,9987.0
2017-10-18 11:50:00,118.62,118.66,118.59,118.61,5137.0,90.0059,90.0362,89.9831,89.9983,5137.0
2017-10-18 11:55:00,118.6,118.61,118.51,118.52,21388.0,89.9907,89.9983,89.9224,89.93,21388.0
2017-10-18 12:00:00,118.52,118.59,118.52,118.55,12533.0,89.93,89.9831,89.93,89.9528,12533.0
2017-10-18 12:05:00,118.56,118.57,118.54,118.56,9558.0,89.9604,89.968,89.9452,89.9604,9558.0
2017-10-18 12:10:00,118.57,118.59,118.55,118.58,16322.0,89.968,89.9831,89.9528,89.9755,16322.0
2017-10-18 12:15:00,118.57,118.59,118.51,118.55,9230.0,89.968,89.9831,89.9224,89.9528,9230.0
2017-10-18 12:20:00,118.54,118.54,118.46,118.47,8972.0,89.9452,89.9452,89.8845,89.8921,8972.0
2017-10-18 12:25:00,118.48,118.52,118.48,118.52,4484.0,89.8997,89.93,89.8997,89.93,4484.0
2017-10-18 12:30:00,118.52,118.55,118.49,118.49,10715.0,89.93,89.9528,89.9073,89.9073,10715.0
2017-10-18 12:35:00,118.5,118.56,118.49,118.54,6082.0,89.9148,89.9604,89.9073,89.9452,6082.0
2017-10-18 12:40:00,118.54,118.54,118.44,118.45,6301.0,89.9452,89.9452,89.8693,89.8769,6301.0
2017-10-18 12:45:00,118.44,118.48,118.34,118.45,11623.0,89.8693,89.8997,89.7934,89.8769,11623.0
2017-10-18 12:50:00,118.46,118.49,118.42,118.47,8459.0,89.8845,89.9073,89.8541,89.8921,8459.0
2017-10-18 12:55:00,118.45,118.46,118.43,118.43,5296.0,89.8769,89.8845,89.8617,89.8617,5296.0
2017-10-18 13:00:00,118.43,118.48,118.43,118.46,4000.0,89.8617,89.8997,89.8617,89.8845,4000.0
2017-10-18 13:05:00,118.47,118.48,118.42,118.42,5659.0,89.8921,89.8997,89.8541,89.8541,5659.0
2017-10-18 13:10:00,118.43,118.45,118.39,118.42,7363.0,89.8617,89.8769,89.8314,89.8541,7363.0
2017-10-18 13:15:00,118.42,118.46,118.39,118.42,5304.0,89.8541,89.8845,89.8314,89.8541,5304.0
2017-10-18 13:20:00,118.44,118.47,118.41,118.42,5374.0,89.8693,89.8921,89.8465,89.8541,5374.0
2017-10-18 13:25:00,118.42,118.43,118.39,118.4,4449.0,89.8541,89.8617,89.8314,89.839,4449.0
2017-10-18 13:30:00,118.42,118.43,118.3,118.34,12106.0,89.8541,89.8617,89.7631,89.7934,12106.0
2017-10-18 13:35:00,118.34,118.38,118.32,118.37,8000.0,89.7934,89.8238,89.7783,89.8162,8000.0
2017-10-18 13:40:00,118.37,118.39,118.31,118.31,8875.0,89.8162,89.8314,89.7707,89.7707,8875.0
2017-10-18 13:45:00,118.33,118.48,118.33,118.47,8730.0,89.7858,89.8997,89.7858,89.8921,8730.0
2017-10-18 13:50:00,118.48,118.51,118.44,118.5,9453.0,89.8997,89.9224,89.8693,89.9148,9453.0
2017-10-18 13:55:00,118.52,118.54,118.51,118.54,5919.0,89.93,89.9452,89.9224,89.9452,5919.0
2017-10-18 14:00:00,118.55,118.58,118.38,118.55,24383.0,89.9528,89.9755,89.8238,89.9528,24383.0
2017-10-18 14:05:00,118.56,118.6,118.53,118.57,9185.0,89.9604,89.9907,89.9376,89.968,9185.0
2017-10-18 14:10:00,118.57,118.65,118.55,118.63,26618.0,89.968,90.0287,89.9528,90.0135,26618.0
2017-10-18 14:15:00,118.64,118.68,118.59,118.61,13228.0,90.0211,90.0514,89.9831,89.9983,13228.0
2017-10-18 14:20:00,118.62,118.67,118.59,118.61,22044.0,90.0059,90.0438,89.9831,89.9983,22044.0
2017-10-18 14:25:00,118.62,118.66,118.61,118.64,8241.0,90.0059,90.0362,89.9983,90.0211,8241.0
2017-10-18 14:30:00,118.63,118.66,118.53,118.54,8841.0,90.0135,90.0362,89.9376,89.9452,8841.0
2017-10-18 14:35:00,118.55,118.55,118.49,118.5,4995.0,89.9528,89.9528,89.9073,89.9148,4995.0
2017-10-18 14:40:00,118.51,118.52,118.49,118.51,3751.0,89.9224,89.93,89.9073,89.9224,3751.0
2017-10-18 14:45:00,118.5,118.6,118.5,118.59,6468.0,89.9148,89.9907,89.9148,89.9831,6468.0
2017-10-18 14:50:00,118.57,118.58,118.39,118.4,25365.0,89.968,89.9755,89.8314,89.839,25365.0
2017-10-18 14:55:00,118.4,118.46,118.35,118.42,18040.0,89.839,89.8845,89.801,89.8541,18040.0
2017-10-18 15:00:00,118.4,118.42,118.35,118.36,11499.0,89.839,89.8541,89.801,89.8086,11499.0
2017-10-18 15:05:00,118.35,118.41,118.34,118.36,11247.0,89.801,89.8465,89.7934,89.8086,11247.0
2017-10-18 15:10:00,118.38,118.41,118.36,118.39,11597.0,89.8238,89.8465,89.8086,89.8314,11597.0
2017-10-18 15:15:00,118.4,118.48,118.39,118.39,14979.0,89.839,89.8997,89.8314,89.8314,14979.0
2017-10-18 15:20:00,118.39,118.43,118.37,118.4,16640.0,89.8314,89.8617,89.8162,89.839,16640.0
2017-10-18 15:25:00,118.4,118.47,118.37,118.46,8586.0,89.839,89.8921,89.8162,89.8845,8586.0
2017-10-18 15:30:00,118.46,118.46,118.33,118.35,26065.0,89.8845,89.8845,89.7858,89.801,26065.0
2017-10-18 15:35:00,118.35,118.38,118.29,118.3,19198.0,89.801,89.8238,89.7555,89.7631,19198.0
2017-10-18 15:40:00,118.31,118.35,118.27,118.27,21494.0,89.7707,89.801,89.7403,89.7403,21494.0
2017-10-18 15:45:00,118.25,118.27,118.2,118.22,30675.0,89.7251,89.7403,89.6872,89.7024,30675.0
2017-10-18 15:50:00,118.21,118.25,118.07,118.08,71595.0,89.6948,89.7251,89.5886,89.5962,71595.0
2017-10-18 15:55:00,118.09,118.17,118.07,118.17,125244.0,89.6037,89.6644,89.5886,89.6644,125244.0
2017-10-19 09:30:00,117.68,118.18,117.68,118.0,35211.0,89.2926,89.672,89.2926,89.5355,35211.0
2017-10-19 09:35:00,118.1,118.13,117.81,117.88,7100.0,89.6113,89.6341,89.3913,89.4444,7100.0
2017-10-19 09:40:00,117.91,117.93,117.73,117.73,16346.0,89.4672,89.4823,89.3306,89.3306,16346.0
2017-10-19 09:45:00,117.73,117.89,117.68,117.87,18232.0,89.3306,89.452,89.2926,89.4368,18232.0
2017-10-19 09:50:00,117.87,118.23,117.82,118.17,15991.0,89.4368,89.71,89.3989,89.6644,15991.0
2017-10-19 09:55:00,118.19,118.21,118.11,118.18,12965.0,89.6796,89.6948,89.6189,89.672,12965.0
2017-10-19 10:00:00,118.22,118.22,118.08,118.14,12435.0,89.7024,89.7024,89.5962,89.6417,12435.0
2017-10-19 10:05:00,118.16,118.2,118.04,118.09,6506.0,89.6569,89.6872,89.5658,89.6037,6506.0
2017-10-19 10:10:00,118.11,118.16,118.08,118.15,13390.0,89.6189,89.6569,89.5962,89.6493,13390.0
2017-10-19 10:15:00,118.16,118.19,118.12,118.16,6548.0,89.6569,89.6796,89.6265,89.6569,6548.0
2017-10-19 10:20:00,118.15,118.2,118.12,118.15,17854.0,89.6493,89.6872,89.6265,89.6493,17854.0
2017-10-19 10:25:00,118.18,118.18,118.1,118.16,10082.0,89.672,89.672,89.6113,89.6569,10082.0
2017-10-19 10:30:00,118.18,118.28,118.13,118.26,9167.0,89.672,89.7479,89.6341,89.7327,9167.0
2017-10-19 10:35:00,118.24,118.34,118.23,118.26,11457.0,89.7176,89.7934,89.71,89.7327,11457.0
2017-10-19 10:40:00,118.27,118.33,118.19,118.32,9086.0,89.7403,89.7858,89.6796,89.7783,9086.0
2017-10-19 10:45:00,118.32,118.44,118.26,118.43,14417.0,89.7783,89.8693,89.7327,89.8617,14417.0
2017-10-19 10:50:00,118.43,118.63,118.43,118.6,12505.0,89.8617,90.0135,89.8617,89.9907,12505.0
2017-10-19 10:55:00,118.57,118.65,118.53,118.53,8460.0,89.968,90.0287,89.9376,89.9376,8460.0
2017-10-19 11:00:00,118.53,118.56,118.45,118.53,5351.0,89.9376,89.9604,89.8769,89.9376,5351.0
2017-10-19 11:05:00,118.57,118.61,118.46,118.53,12616.0,89.968,89.9983,89.8845,89.9376,12616.0
2017-10-19 11:10:00,118.5,118.5,118.43,118.49,6316.0,89.9148,89.9148,89.8617,89.9073,6316.0
2017-10-19 11:15:00,118.48,118.5,118.44,118.49,3843.0,89.8997,89.9148,89.8693,89.9073,3843.0
2017-10-19 11:20:00,118.48,118.79,118.48,118.78,34595.0,89.8997,90.1349,89.8997,90.1273,34595.0
2017-10-19 11:25:00,118.76,118.78,118.66,118.68,12542.0,90.1121,90.1273,90.0362,90.0514,12542.0
2017-10-19 11:30:00,118.66,118.69,118.6,118.6,9615.0,90.0362,90.059,89.9907,89.9907,9615.0
2017-10-19 11:35:00,118.55,118.59,118.54,118.58,5868.0,89.9528,89.9831,89.9452,89.9755,5868.0
2017-10-19 11:40:00,118.58,118.68,118.58,118.68,5578.0,89.9755,90.0514,89.9755,90.0514,5578.0
2017-10-19 11:45:00,118.68,118.76,118.66,118.73,16491.0,90.0514,90.1121,90.0362,90.0894,16491.0
2017-10-19 11:50:00,118.74,118.78,118.74,118.78,5639.0,90.0969,90.1273,90.0969,90.1273,5639.0
2017-10-19 11:55:00,118.77,118.82,118.76,118.82,10072.0,90.1197,90.1576,90.1121,90.1576,10072.0
2017-10-19 12:00:00,118.82,118.83,118.74,118.75,8215.0,90.1576,90.1652,90.0969,90.1045,8215.0
2017-10-19 12:05:00,118.74,118.74,118.7,118.71,5982.0,90.0969,90.0969,90.0666,90.0742,5982.0
2017-10-19 12:10:00,118.71,118.75,118.7,118.72,8163.0,90.0742,90.1045,90.0666,90.0818,8163.0
2017-10-19 12:15:00,118.72,118.74,118.68,118.71,8401.0,90.0818,90.0969,90.0514,90.0742,8401.0
2017-10-19 12:20:00,118.7,118.75,118.59,118.75,23972.0,90.0666,90.1045,89.9831,90.1045,23972.0
2017-10-19 12:25:00,118.77,118.77,118.69,118.69,9480.0,90.1197,90.1197,90.059,90.059,9480.0
2017-10-19 12:30:00,118.7,118.73,118.68,118.69,6125.0,90.0666,90.0894,90.0514,90.059,6125.0
2017-10-19 12:35:00,118.71,118.76,118.71,118.74,8372.0,90.0742,90.1121,90.0742,90.0969,8372.0
2017-10-19 12:40:00,118.72,118.76,118.68,118.75,10600.0,90.0818,90.1121,90.0514,90.1045,10600.0
2017-10-19 12:45:00,118.75,118.83,118.74,118.76,18721.0,90.1045,90.1652,90.0969,90.1121,18721.0
2017-10-19 12:50:00,118.78,118.8,118.69,118.69,15406.0,90.1273,90.1425,90.059,90.059,15406.0
2017-10-19 12:55:00,118.69,118.75,118.68,118.7,9347.0,90.059,90.1045,90.0514,90.0666,9347.0
2017-10-19 13:00:00,118.71,118.83,118.68,118.82,17418.0,90.0742,90.1652,90.0514,90.1576,17418.0
2017-10-19 13:05:00,118.78,118.81,118.76,118.78,6884.0,90.1273,90.1501,90.1121,90.1273,6884.0
2017-10-19 13:10:00,118.77,118.92,118.77,118.92,7103.0,90.1197,90.2335,90.1197,90.2335,7103.0
2017-10-19 13:15:00,118.92,119.05,118.91,118.96,17227.0,90.2335,90.3322,90.2259,90.2639,17227.0
2017-10-19 13:20:00,118.98,119.04,118.97,119.03,7767.0,90.2791,90.3246,90.2715,90.317,7767.0
2017-10-19 13:25:00,119.04,119.07,119.0,119.03,6145.0,90.3246,90.3473,90.2942,90.317,6145.0
2017-10-19 13:30:00,119.03,119.13,119.01,119.1,12626.0,90.317,90.3929,90.3018,90.3701,12626.0
2017-10-19 13:35:00,119.1,119.15,119.1,119.1,9203.0,90.3701,90.408,90.3701,90.3701,9203.0
2017-10-19 13:40:00,119.09,119.2,119.08,119.17,20491.0,90.3625,90.446,90.3549,90.4232,20491.0
2017-10-19 13:45:00,119.17,119.28,119.17,119.27,16070.0,90.4232,90.5067,90.4232,90.4991,16070.0
2017-10-19 13:50:00,119.27,119.3,119.22,119.22,10152.0,90.4991,90.5219,90.4612,90.4612,10152.0
2017-10-19 13:55:00,119.23,119.25,119.15,119.19,11292.0,90.4687,90.4839,90.408,90.4384,11292.0
2017-10-19 14:00:00,119.2,119.26,119.18,119.25,12002.0,90.446,90.4915,90.4308,90.4839,12002.0
2017-10-19 14:05:00,119.25,119.25,119.17,119.22,18749.0,90.4839,90.4839,90.4232,90.4612,18749.0
2017-10-19 14:10:00,119.2,119.22,119.16,119.21,9478.0,90.446,90.4612,90.4156,90.4536,9478.0
2017-10-19 14:15:00,119.21,119.27,119.19,119.21,14979.0,90.4536,90.4991,90.4384,90.4536,14979.0
2017-10-19 14:20:00,119.2,119.29,119.2,119.26,39440.0,90.446,90.5143,90.446,90.4915,39440.0
2017-10-19 14:25:00,119.27,119.29,119.24,119.28,13287.0,90.4991,90.5143,90.4763,90.5067,13287.0
2017-10-19 14:30:00,119.29,119.31,119.24,119.27,17895.0,90.5143,90.5294,90.4763,90.4991,17895.0
2017-10-19 14:35:00,119.29,119.35,119.26,119.35,8823.0,90.5143,90.5598,90.4915,90.5598,8823.0
2017-10-19 14:40:00,119.36,119.42,119.35,119.4,12757.0,90.5674,90.6129,90.5598,90.5977,12757.0
2017-10-19 14:45:00,119.39,119.4,119.29,119.31,10070.0,90.5901,90.5977,90.5143,90.5294,10070.0
2017-10-19 14:50:00,119.3,119.34,119.3,119.34,12830.0,90.5219,90.5522,90.5219,90.5522,12830.0
2017-10-19 14:55:00,119.33,119.38,119.23,119.23,16176.0,90.5446,90.5826,90.4687,90.4687,16176.0
2017-10-19 15:00:00,119.23,119.26,119.2,119.21,13698.0,90.4687,90.4915,90.446,90.4536,13698.0
2017-10-19 15:05:00,119.24,119.27,119.22,119.26,11906.0,90.4763,90.4991,90.4612,90.4915,11906.0
2017-10-19 15:10:00,119.27,119.4,119.26,119.38,22861.0,90.4991,90.5977,90.4915,90.5826,22861.0
2017-10-19 15:15:00,119.38,119.4,119.34,119.34,15105.0,90.5826,90.5977,90.5522,90.5522,15105.0
2017-10-19 15:20:00,119.33,119.34,119.27,119.34,26239.0,90.5446,90.5522,90.4991,90.5522,26239.0
2017-10-19 15:25:00,119.35,119.36,119.32,119.35,19952.0,90.5598,90.5674,90.537,90.5598,19952.0
2017-10-19 15:30:00,119.36,119.36,119.34,119.34,12847.0,90.5674,90.5674,90.5522,90.5522,12847.0
2017-10-19 15:35:00,119.34,119.38,119.33,119.35,28622.0,90.5522,90.5826,90.5446,90.5598,28622.0
2017-10-19 15:40:00,119.36,119.38,119.29,119.29,23241.0,90.5674,90.5826,90.5143,90.5143,23241.0
2017-10-19 15:45:00,119.3,119.46,119.28,119.46,43526.0,90.5219,90.6433,90.5067,90.6433,43526.0
2017-10-19 15:50:00,119.46,119.5,119.42,119.5,51012.0,90.6433,90.6736,90.6129,90.6736,51012.0
2017-10-19 15:55:00,119.49,119.53,119.4,119.44,154786.0,90.666,90.6964,90.5977,90.6281,154786.0
2017-10-20 09:30:00,119.59,119.95,119.51,119.93,131954.0,90.7419,91.0151,90.6812,90.9999,131954.0
2017-10-20 09:35:00,119.89,120.12,119.89,120.12,28142.0,90.9695,91.1441,90.9695,91.1441,28142.0
2017-10-20 09:40:00,120.14,120.25,120.12,120.21,15597.0,91.1592,91.2427,91.1441,91.2123,15597.0
2017-10-20 09:45:00,120.2,120.43,120.19,120.31,34545.0,91.2048,91.3793,91.1972,91.2882,34545.0
2017-10-20 09:50:00,120.3,120.3,120.11,120.27,15237.0,91.2806,91.2806,91.1365,91.2579,15237.0
2017-10-20 09:55:00,120.28,120.37,120.16,120.17,29064.0,91.2655,91.3337,91.1744,91.182,29064.0
2017-10-20 10:00:00,120.18,120.23,120.11,120.15,24750.0,91.1896,91.2275,91.1365,91.1668,24750.0
2017-10-20 10:05:00,120.13,120.22,120.04,120.04,23119.0,91.1516,91.2199,91.0834,91.0834,23119.0
2017-10-20 10:10:00,120.04,120.12,120.0,120.08,11367.0,91.0834,91.1441,91.053,91.1137,11367.0
2017-10-20 10:15:00,120.1,120.1,119.91,119.99,23642.0,91.1289,91.1289,90.9847,91.0454,23642.0
2017-10-20 10:20:00,119.95,120.06,119.92,119.95,10179.0,91.0151,91.0985,90.9923,91.0151,10179.0
2017-10-20 10:25:00,119.95,120.02,119.93,119.94,14703.0,91.0151,91.0682,90.9999,91.0075,14703.0
2017-10-20 10:30:00,119.93,119.96,119.83,119.86,13529.0,90.9999,91.0226,90.924,90.9468,13529.0
2017-10-20 10:35:00,119.86,120.0,119.86,119.97,13570.0,90.9468,91.053,90.9468,91.0302,13570.0
2017-10-20 10:40:00,119.95,120.0,119.93,119.95,9701.0,91.0151,91.053,90.9999,91.0151,9701.0
2017-10-20 10:45:00,119.95,120.02,119.94,119.97,28665.0,91.0151,91.0682,91.0075,91.0302,28665.0
2017-10-20 10:50:00,119.95,119.97,119.85,119.95,8157.0,91.0151,91.0302,90.9392,91.0151,8157.0
2017-10-20 10:55:00,119.95,119.96,119.83,119.93,10975.0,91.0151,91.0226,90.924,90.9999,10975.0
2017-10-20 11:00:00,119.95,119.99,119.87,119.93,10486.0,91.0151,91.0454,90.9544,90.9999,10486.0
2017-10-20 11:05:00,119.92,119.96,119.8,119.81,22317.0,90.9923,91.0226,90.9012,90.9088,22317.0
2017-10-20 11:10:00,119.8,119.88,119.73,119.88,13772.0,90.9012,90.9619,90.8481,90.9619,13772.0
2017-10-20 11:15:00,119.88,119.93,119.81,119.86,7183.0,90.9619,90.9999,90.9088,90.9468,7183.0
2017-10-20 11:20:00,119.85,119.86,119.79,119.84,5365.0,90.9392,90.9468,90.8937,90.9316,5365.0
2017-10-20 11:25:00,119.83,119.84,119.74,119.77,10739.0,90.924,90.9316,90.8557,90.8785,10739.0
2017-10-20 11:30:00,119.79,119.79,119.71,119.71,3091.0,90.8937,90.8937,90.833,90.833,3091.0
2017-10-20 11:35:00,119.72,119.81,119.71,119.81,12227.0,90.8405,90.9088,90.833,90.9088,12227.0
2017-10-20 11:40:00,119.8,119.8,119.71,119.71,17391.0,90.9012,90.9012,90.833,90.833,17391.0
2017-10-20 11:45:00,119.71,119.83,119.69,119.8,10386.0,90.833,90.924,90.8178,90.9012,10386.0
2017-10-20 11:50:00,119.81,119.84,119.77,119.8,3225.0,90.9088,90.9316,90.8785,90.9012,3225.0
2017-10-20 11:55:00,119.84,119.94,119.82,119.89,5761.0,90.9316,91.0075,90.9164,90.9695,5761.0
2017-10-20 12:00:00,119.9,119.93,119.87,119.89,15048.0,90.9771,90.9999,90.9544,90.9695,15048.0
2017-10-20 12:05:00,119.88,119.97,119.85,119.94,18799.0,90.9619,91.0302,90.9392,91.0075,18799.0
2017-10-20 12:10:00,119.94,119.95,119.88,119.89,4900.0,91.0075,91.0151,90.9619,90.9695,4900.0
2017-10-20 12:15:00,119.89,119.95,119.89,119.94,3854.0,90.9695,91.0151,90.9695,91.0075,3854.0
2017-10-20 12:20:00,119.96,119.97,119.95,119.96,1250.0,91.0226,91.0302,91.0151,91.0226,1250.0
2017-10-20 12:25:00,119.96,119.99,119.95,119.98,5844.0,91.0226,91.0454,91.0151,91.0378,5844.0
2017-10-20 12:30:00,119.98,120.02,119.95,119.96,14473.0,91.0378,91.0682,91.0151,91.0226,14473.0
2017-10-20 12:35:00,119.98,120.01,119.95,119.96,5317.0,91.0378,91.0606,91.0151,91.0226,5317.0
2017-10-20 12:40:00,119.95,120.0,119.93,119.98,16606.0,91.0151,91.053,90.9999,91.0378,16606.0
2017-10-20 12:45:00,119.97,119.97,119.9,119.91,24507.0,91.0302,91.0302,90.9771,90.9847,24507.0
2017-10-20 12:50:00,119.92,119.92,119.84,119.86,19483.0,90.9923,90.9923,90.9316,90.9468,19483.0
2017-10-20 12:55:00,119.88,119.9,119.84,119.85,2305.0,90.9619,90.9771,90.9316,90.9392,2305.0
2017-10-20 13:00:00,119.84,119.86,119.65,119.75,22851.0,90.9316,90.9468,90.7874,90.8633,22851.0
2017-10-20 13:05:00,119.74,119.8,119.73,119.73,4088.0,90.8557,90.9012,90.8481,90.8481,4088.0
2017-10-20 13:10:00,119.74,119.79,119.71,119.73,8161.0,90.8557,90.8937,90.833,90.8481,8161.0
2017-10-20 13:15:00,119.72,119.75,119.68,119.72,10387.0,90.8405,90.8633,90.8102,90.8405,10387.0
2017-10-20 13:20:00,119.74,119.77,119.7,119.7,4706.0,90.8557,90.8785,90.8254,90.8254,4706.0
2017-10-20 13:25:00,119.71,119.72,119.67,119.7,8152.0,90.833,90.8405,90.8026,90.8254,8152.0
2017-10-20 13:30:00,119.71,119.72,119.67,119.69,6629.0,90.833,90.8405,90.8026,90.8178,6629.0
2017-10-20 13:35:00,119.69,119.72,119.66,119.7,3634.0,90.8178,90.8405,90.795,90.8254,3634.0
2017-10-20 13:40:00,119.68,119.79,119.68,119.79,7803.0,90.8102,90.8937,90.8102,90.8937,7803.0
2017-10-20 13:45:00,119.79,119.82,119.75,119.79,11061.0,90.8937,90.9164,90.8633,90.8937,11061.0
2017-10-20 13:50:00,119.79,119.81,119.74,119.74,6790.0,90.8937,90.9088,90.8557,90.8557,6790.0
2017-10-20 13:55:00,119.73,119.74,119.69,119.7,7384.0,90.8481,90.8557,90.8178,90.8254,7384.0
2017-10-20 14:00:00,119.7,119.72,119.64,119.7,12521.0,90.8254,90.8405,90.7798,90.8254,12521.0
2017-10-20 14:05:00,119.71,119.79,119.71,119.79,10190.0,90.833,90.8937,90.833,90.8937,10190.0
2017-10-20 14:10:00,119.78,119.79,119.73,119.74,7604.0,90.8861,90.8937,90.8481,90.8557,7604.0
2017-10-20 14:15:00,119.75,119.77,119.72,119.77,5558.0,90.8633,90.8785,90.8405,90.8785,5558.0
2017-10-20 14:20:00,119.78,119.83,119.75,119.79,14970.0,90.8861,90.924,90.8633,90.8937,14970.0
2017-10-20 14:25:00,119.8,119.84,119.77,119.78,8585.0,90.9012,90.9316,90.8785,90.8861,8585.0
2017-10-20 14:30:00,119.79,119.81,119.74,119.75,14848.0,90.8937,90.9088,90.8557,90.8633,14848.0
2017-10-20 14:35:00,119.75,119.78,119.73,119.77,10023.0,90.8633,90.8861,90.8481,90.8785,10023.0
2017-10-20 14:40:00,119.78,119.84,119.78,119.82,7835.0,90.8861,90.9316,90.8861,90.9164,7835.0
2017-10-20 14:45:00,119.83,119.83,119.75,119.81,9207.0,90.924,90.924,90.8633,90.9088,9207.0
2017-10-20 14:50:00,119.81,119.89,119.8,119.81,55718.0,90.9088,90.9695,90.9012,90.9088,55718.0
2017-10-20 14:55:00,119.8,119.83,119.71,119.72,10941.0,90.9012,90.924,90.833,90.8405,10941.0
2017-10-20 15:00:00,119.71,119.8,119.68,119.7,21283.0,90.833,90.9012,90.8102,90.8254,21283.0
2017-10-20 15:05:00,119.7,119.75,119.66,119.75,12782.0,90.8254,90.8633,90.795,90.8633,12782.0
2017-10-20 15:10:00,119.75,119.79,119.71,119.74,34530.0,90.8633,90.8937,90.833,90.8557,34530.0
2017-10-20 15:15:00,119.74,119.74,119.63,119.63,12531.0,90.8557,90.8557,90.7723,90.7723,12531.0
2017-10-20 15:20:00,119.63,119.71,119.63,119.68,17980.0,90.7723,90.833,90.7723,90.8102,17980.0
2017-10-20 15:25:00,119.68,119.69,119.63,119.68,11519.0,90.8102,90.8178,90.7723,90.8102,11519.0
2017-10-20 15:30:00,119.69,119.72,119.67,119.71,25559.0,90.8178,90.8405,90.8026,90.833,25559.0
2017-10-20 15:35:00,119.71,119.76,119.7,119.74,48676.0,90.833,90.8709,90.8254,90.8557,48676.0
2017-10-20 15:40:00,119.73,119.76,119.7,119.73,71625.0,90.8481,90.8709,90.8254,90.8481,71625.0
2017-10-20 15:45:00,119.73,119.76,119.7,119.72,40635.0,90.8481,90.8709,90.8254,90.8405,40635.0
2017-10-20 15:50:00,119.73,119.75,119.65,119.66,41226.0,90.8481,90.8633,90.7874,90.795,41226.0
2017-10-20 15:55:00,119.65,119.72,119.57,119.72,154453.0,90.7874,90.8405,90.7267,90.8405,154453.0
2017-10-23 09:30:00,120.24,120.32,120.0,120.17,47767.0,91.2351,91.2958,91.053,91.182,47767.0
2017-10-23 09:35:00,120.15,120.41,120.15,120.33,23224.0,91.1668,91.3641,91.1668,91.3034,23224.0
2017-10-23 09:40:00,120.29,120.36,120.25,120.31,13308.0,91.273,91.3262,91.2427,91.2882,13308.0
2017-10-23 09:45:00,120.29,120.31,120.06,120.16,11617.0,91.273,91.2882,91.0985,91.1744,11617.0
2017-10-23 09:50:00,120.17,120.35,120.17,120.29,11572.0,91.182,91.3186,91.182,91.273,11572.0
2017-10-23 09:55:00,120.3,120.34,120.15,120.22,25601.0,91.2806,91.311,91.1668,91.2199,25601.0
2017-10-23 10:00:00,120.19,120.23,120.18,120.2,22306.0,91.1972,91.2275,91.1896,91.2048,22306.0
2017-10-23 10:05:00,120.19,120.26,120.13,120.17,14328.0,91.1972,91.2503,91.1516,91.182,14328.0
2017-10-23 10:10:00,120.19,120.32,120.16,120.3,14551.0,91.1972,91.2958,91.1744,91.2806,14551.0
2017-10-23 10:15:00,120.3,120.32,120.19,120.2,14841.0,91.2806,91.2958,91.1972,91.2048,14841.0
2017-10-23 10:20:00,120.17,120.22,120.15,120.19,11269.0,91.182,91.2199,91.1668,91.1972,11269.0
2017-10-23 10:25:00,120.19,120.24,120.17,120.23,9260.0,91.1972,91.2351,91.182,91.2275,9260.0
2017-10-23 10:30:00,120.24,120.33,120.24,120.28,17416.0,91.2351,91.3034,91.2351,91.2655,17416.0
2017-10-23 10:35:00,120.26,120.28,120.18,120.18,10117.0,91.2503,91.2655,91.1896,91.1896,10117.0
2017-10-23 10:40:00,120.19,120.23,120.18,120.19,10826.0,91.1972,91.2275,91.1896,91.1972,10826.0
2017-10-23 10:45:00,120.19,120.23,120.05,120.16,19049.0,91.1972,91.2275,91.0909,91.1744,19049.0
2017-10-23 10:50:00,120.16,120.23,120.14,120.14,8761.0,91.1744,91.2275,91.1592,91.1592,8761.0
2017-10-23 10:55:00,120.15,120.15,120.1,120.14,6324.0,91.1668,91.1668,91.1289,91.1592,6324.0
2017-10-23 11:00:00,120.14,120.16,120.06,120.06,12937.0,91.1592,91.1744,91.0985,91.0985,12937.0
2017-10-23 11:05:00,120.06,120.11,120.05,120.1,12168.0,91.0985,91.1365,91.0909,91.1289,12168.0
2017-10-23 11:10:00,120.09,120.15,120.09,120.14,8845.0,91.1213,91.1668,91.1213,91.1592,8845.0
2017-10-23 11:15:00,120.11,120.14,120.11,120.11,3602.0,91.1365,91.1592,91.1365,91.1365,3602.0
2017-10-23 11:20:00,120.12,120.14,120.09,120.09,4228.0,91.1441,91.1592,91.1213,91.1213,4228.0
2017-10-23 11:25:00,120.11,120.13,120.09,120.13,5262.0,91.1365,91.1516,91.1213,91.1516,5262.0
2017-10-23 11:30:00,120.1,120.1,120.02,120.03,9346.0,91.1289,91.1289,91.0682,91.0758,9346.0
2017-10-23 11:35:00,120.03,120.05,120.01,120.03,8846.0,91.0758,91.0909,91.0606,91.0758,8846.0
2017-10-23 11:40:00,120.0,120.05,119.97,120.0,31414.0,91.053,91.0909,91.0302,91.053,31414.0
2017-10-23 11:45:00,120.0,120.02,119.97,119.97,14401.0,91.053,91.0682,91.0302,91.0302,14401.0
2017-10-23 11:50:00,119.97,120.02,119.97,120.0,12655.0,91.0302,91.0682,91.0302,91.053,12655.0
2017-10-23 11:55:00,120.0,120.0,119.95,119.95,10017.0,91.053,91.053,91.0151,91.0151,10017.0
2017-10-23 12:00:00,119.97,120.0,119.88,119.97,12469.0,91.0302,91.053,90.9619,91.0302,12469.0
2017-10-23 12:05:00,119.98,120.0,119.95,119.98,9682.0,91.0378,91.053,91.0151,91.0378,9682.0
2017-10-23 12:10:00,119.98,119.99,119.92,119.95,9721.0,91.0378,91.0454,90.9923,91.0151,9721.0
2017-10-23 12:15:00,119.93,119.99,119.9,119.95,15389.0,90.9999,91.0454,90.9771,91.0151,15389.0
2017-10-23 12:20:00,119.94,119.97,119.92,119.97,2842.0,91.0075,91.0302,90.9923,91.0302,2842.0
2017-10-23 12:25:00,120.0,120.0,119.94,119.95,3661.0,91.053,91.053,91.0075,91.0151,3661.0
2017-10-23 12:30:00,119.97,119.99,119.93,119.94,5840.0,91.0302,91.0454,90.9999,91.0075,5840.0
2017-10-23 12:35:00,119.94,119.99,119.94,119.95,3536.0,91.0075,91.0454,91.0075,91.0151,3536.0
2017-10-23 12:40:00,119.96,120.01,119.96,120.0,3949.0,91.0226,91.0606,91.0226,91.053,3949.0
2017-10-23 12:45:00,119.99,120.02,119.95,119.95,7824.0,91.0454,91.0682,91.0151,91.0151,7824.0
2017-10-23 12:50:00,119.95,119.98,119.9,119.92,6765.0,91.0151,91.0378,90.9771,90.9923,6765.0
2017-10-23 12:55:00,119.92,119.93,119.9,119.92,4169.0,90.9923,90.9999,90.9771,90.9923,4169.0
2017-10-23 13:00:00,119.92,119.92,119.86,119.89,13130.0,90.9923,90.9923,90.9468,90.9695,13130.0
2017-10-23 13:05:00,119.88,119.97,119.88,119.95,12676.0,90.9619,91.0302,90.9619,91.0151,12676.0
2017-10-23 13:10:00,119.94,119.94,119.82,119.83,10971.0,91.0075,91.0075,90.9164,90.924,10971.0
2017-10-23 13:15:00,119.84,119.92,119.81,119.81,4160.0,90.9316,90.9923,90.9088,90.9088,4160.0
2017-10-23 13:20:00,119.84,119.9,119.8,119.81,7645.0,90.9316,90.9771,90.9012,90.9088,7645.0
2017-10-23 13:25:00,119.81,119.86,119.8,119.84,6692.0,90.9088,90.9468,90.9012,90.9316,6692.0
2017-10-23 13:30:00,119.84,119.86,119.76,119.83,29070.0,90.9316,90.9468,90.8709,90.924,29070.0
2017-10-23 13:35:00,119.84,119.88,119.84,119.84,7233.0,90.9316,90.9619,90.9316,90.9316,7233.0
2017-10-23 13:40:00,119.82,119.88,119.82,119.87,4928.0,90.9164,90.9619,90.9164,90.9544,4928.0
2017-10-23 13:45:00,119.87,119.95,119.82,119.95,17929.0,90.9544,91.0151,90.9164,91.0151,17929.0
2017-10-23 13:50:00,119.96,120.05,119.94,119.97,14575.0,91.0226,91.0909,91.0075,91.0302,14575.0
2017-10-23 13:55:00,119.98,120.0,119.97,120.0,4127.0,91.0378,91.053,91.0302,91.053,4127.0
2017-10-23 14:00:00,119.99,120.01,119.92,119.99,7601.0,91.0454,91.0606,90.9923,91.0454,7601.0
2017-10-23 14:05:00,119.98,119.99,119.94,119.94,6944.0,91.0378,91.0454,91.0075,91.0075,6944.0
2017-10-23 14:10:00,119.95,119.97,119.91,119.95,6128.0,91.0151,91.0302,90.9847,91.0151,6128.0
2017-10-23 14:15:00,119.94,119.95,119.9,119.93,14266.0,91.0075,91.0151,90.9771,90.9999,14266.0
2017-10-23 14:20:00,119.91,119.96,119.91,119.93,7315.0,90.9847,91.0226,90.9847,90.9999,7315.0
2017-10-23 14:25:00,119.93,119.96,119.9,119.92,14490.0,90.9999,91.0226,90.9771,90.9923,14490.0
2017-10-23 14:30:00,119.94,119.97,119.91,119.91,11159.0,91.0075,91.0302,90.9847,90.9847,11159.0
2017-10-23 14:35:00,119.92,119.93,119.88,119.92,6065.0,90.9923,90.9999,90.9619,90.9923,6065.0
2017-10-23 14:40:00,119.92,119.95,119.88,119.91,9505.0,90.9923,91.0151,90.9619,90.9847,9505.0
2017-10-23 14:45:00,119.91,119.93,119.88,119.88,9849.0,90.9847,90.9999,90.9619,90.9619,9849.0
2017-10-23 14:50:00,119.88,119.92,119.87,119.9,10347.0,90.9619,90.9923,90.9544,90.9771,10347.0
2017-10-23 14:55:00,119.88,119.97,119.88,119.95,11106.0,90.9619,91.0302,90.9619,91.0151,11106.0
2017-10-23 15:00:00,119.95,119.95,119.9,119.9,9993.0,91.0151,91.0151,90.9771,90.9771,9993.0
2017-10-23 15:05:00,119.91,119.96,119.9,119.94,10113.0,90.9847,91.0226,90.9771,91.0075,10113.0
2017-10-23 15:10:00,119.93,119.98,119.89,119.91,15111.0,90.9999,91.0378,90.9695,90.9847,15111.0
2017-10-23 15:15:00,119.91,119.93,119.9,119.92,8783.0,90.9847,90.9999,90.9771,90.9923,8783.0
2017-10-23 15:20:00,119.91,119.95,119.89,119.95,12146.0,90.9847,91.0151,90.9695,91.0151,12146.0
2017-10-23 15:25:00,119.96,119.99,119.89,119.92,14907.0,91.0226,91.0454,90.9695,90.9923,14907.0
2017-10-23 15:30:00,119.93,119.97,119.86,119.87,35195.0,90.9999,91.0302,90.9468,90.9544,35195.0
2017-10-23 15:35:00,119.86,119.91,119.78,119.8,29317.0,90.9468,90.9847,90.8861,90.9012,29317.0
2017-10-23 15:40:00,119.8,119.84,119.76,119.78,34625.0,90.9012,90.9316,90.8709,90.8861,34625.0
2017-10-23 15:45:00,119.78,119.84,119.76,119.81,46881.0,90.8861,90.9316,90.8709,90.9088,46881.0
2017-10-23 15:50:00,119.81,119.84,119.72,119.75,51247.0,90.9088,90.9316,90.8405,90.8633,51247.0
2017-10-23 15:55:00,119.75,119.77,119.63,119.7,165320.0,90.8633,90.8785,90.7723,90.8254,165320.0
2017-10-24 09:30:00,120.18,120.42,120.18,120.3,30826.0,91.1896,91.3717,91.1896,91.2806,30826.0
2017-10-24 09:35:00,120.32,120.39,120.09,120.15,25410.0,91.2958,91.3489,91.1213,91.1668,25410.0
2017-10-24 09:40:00,120.1,120.1,119.88,119.91,18215.0,91.1289,91.1289,90.9619,90.9847,18215.0
2017-10-24 09:45:00,119.95,120.17,119.93,120.16,10258.0,91.0151,91.182,90.9999,91.1744,10258.0
2017-10-24 09:50:00,120.09,120.22,120.03,120.15,9099.0,91.1213,91.2199,91.0758,91.1668,9099.0
2017-10-24 09:55:00,120.18,120.23,120.05,120.05,11346.0,91.1896,91.2275,91.0909,91.0909,11346.0
2017-10-24 10:00:00,120.05,120.14,119.98,120.06,13988.0,91.0909,91.1592,91.0378,91.0985,13988.0
2017-10-24 10:05:00,120.09,120.13,119.95,119.99,18513.0,91.1213,91.1516,91.0151,91.0454,18513.0
2017-10-24 10:10:00,119.97,120.06,119.95,120.01,10935.0,91.0302,91.0985,91.0151,91.0606,10935.0
2017-10-24 10:15:00,120.0,120.03,119.91,119.96,14611.0,91.053,91.0758,90.9847,91.0226,14611.0
2017-10-24 10:20:00,119.94,120.13,119.89,120.09,18445.0,91.0075,91.1516,90.9695,91.1213,18445.0
2017-10-24 10:25:00,120.06,120.13,119.99,120.11,76204.0,91.0985,91.1516,91.0454,91.1365,76204.0
2017-10-24 10:30:00,120.12,120.22,120.06,120.12,19855.0,91.1441,91.2199,91.0985,91.1441,19855.0
2017-10-24 10:35:00,120.1,120.21,120.06,120.1,8208.0,91.1289,91.2123,91.0985,91.1289,8208.0
2017-10-24 10:40:00,120.12,120.2,120.06,120.13,14285.0,91.1441,91.2048,91.0985,91.1516,14285.0
2017-10-24 10:45:00,120.13,120.14,119.99,120.02,20538.0,91.1516,91.1592,91.0454,91.0682,20538.0
2017-10-24 10:50:00,120.06,120.14,120.03,120.13,21956.0,91.0985,91.1592,91.0758,91.1516,21956.0
2017-10-24 10:55:00,120.13,120.18,120.07,120.09,10862.0,91.1516,91.1896,91.1061,91.1213,10862.0
2017-10-24 11:00:00,120.07,120.1,120.01,120.07,11696.0,91.1061,91.1289,91.0606,91.1061,11696.0
2017-10-24 11:05:00,120.07,120.08,119.97,120.04,9983.0,91.1061,91.1137,91.0302,91.0834,9983.0
2017-10-24 11:10:00,120.01,120.02,119.89,119.91,5419.0,91.0606,91.0682,90.9695,90.9847,5419.0
2017-10-24 11:15:00,119.92,120.0,119.91,119.97,11751.0,90.9923,91.053,90.9847,91.0302,11751.0
2017-10-24 11:20:00,119.97,120.11,119.96,120.09,17101.0,91.0302,91.1365,91.0226,91.1213,17101.0
2017-10-24 11:25:00,120.1,120.1,120.03,120.08,10922.0,91.1289,91.1289,91.0758,91.1137,10922.0
2017-10-24 11:30:00,120.07,120.13,119.74,120.09,77193.0,91.1061,91.1516,90.8557,91.1213,77193.0
2017-10-24 11:35:00,120.09,120.16,120.05,120.15,14984.0,91.1213,91.1744,91.0909,91.1668,14984.0
2017-10-24 11:40:00,120.13,120.28,120.13,120.27,7028.0,91.1516,91.2655,91.1516,91.2579,7028.0
2017-10-24 11:45:00,120.28,120.33,120.18,120.21,9627.0,91.2655,91.3034,91.1896,91.2123,9627.0
2017-10-24 11:50:00,120.22,120.26,120.15,120.15,5074.0,91.2199,91.2503,91.1668,91.1668,5074.0
2017-10-24 11:55:00,120.17,120.29,120.17,120.25,11713.0,91.182,91.273,91.182,91.2427,11713.0
2017-10-24 12:00:00,120.26,120.26,120.16,120.17,5707.0,91.2503,91.2503,91.1744,91.182,5707.0
2017-10-24 12:05:00,120.19,120.23,120.19,120.22,4953.0,91.1972,91.2275,91.1972,91.2199,4953.0
2017-10-24 12:10:00,120.22,120.28,120.21,120.24,6953.0,91.2199,91.2655,91.2123,91.2351,6953.0
2017-10-24 12:15:00,120.24,120.24,120.19,120.2,7698.0,91.2351,91.2351,91.1972,91.2048,7698.0
2017-10-24 12:20:00,120.2,120.25,120.19,120.25,6073.0,91.2048,91.2427,91.1972,91.2427,6073.0
2017-10-24 12:25:00,120.25,120.27,120.16,120.17,6583.0,91.2427,91.2579,91.1744,91.182,6583.0
2017-10-24 12:30:00,120.18,120.21,120.14,120.21,4757.0,91.1896,91.2123,91.1592,91.2123,4757.0
2017-10-24 12:35:00,120.19,120.21,120.14,120.15,5120.0,91.1972,91.2123,91.1592,91.1668,5120.0
2017-10-24 12:40:00,120.13,120.17,120.11,120.14,6499.0,91.1516,91.182,91.1365,91.1592,6499.0
2017-10-24 12:45:00,120.14,120.16,120.1,120.1,8405.0,91.1592,91.1744,91.1289,91.1289,8405.0
2017-10-24 12:50:00,120.11,120.18,120.11,120.16,6706.0,91.1365,91.1896,91.1365,91.1744,6706.0
2017-10-24 12:55:00,120.17,120.19,120.12,120.16,9483.0,91.182,91.1972,91.1441,91.1744,9483.0
2017-10-24 13:00:00,120.14,120.16,120.1,120.12,6897.0,91.1592,91.1744,91.1289,91.1441,6897.0
2017-10-24 13:05:00,120.11,120.11,120.08,120.08,2210.0,91.1365,91.1365,91.1137,91.1137,2210.0
2017-10-24 13:10:00,120.08,120.17,120.07,120.13,9631.0,91.1137,91.182,91.1061,91.1516,9631.0
2017-10-24 13:15:00,120.13,120.14,120.07,120.08,7291.0,91.1516,91.1592,91.1061,91.1137,7291.0
2017-10-24 13:20:00,120.09,120.09,120.0,120.02,6600.0,91.1213,91.1213,91.053,91.0682,6600.0
2017-10-24 13:25:00,120.0,120.0,119.93,119.93,4800.0,91.053,91.053,90.9999,90.9999,4800.0
2017-10-24 13:30:00,119.91,119.94,119.81,119.88,15274.0,90.9847,91.0075,90.9088,90.9619,15274.0
2017-10-24 13:35:00,119.86,119.89,119.76,119.79,12153.0,90.9468,90.9695,90.8709,90.8937,12153.0
2017-10-24 13:40:00,119.81,119.81,119.7,119.71,9669.0,90.9088,90.9088,90.8254,90.833,9669.0
2017-10-24 13:45:00,119.73,119.81,119.68,119.81,9993.0,90.8481,90.9088,90.8102,90.9088,9993.0
2017-10-24 13:50:00,119.82,119.88,119.78,119.82,21975.0,90.9164,90.9619,90.8861,90.9164,21975.0
2017-10-24 13:55:00,119.83,119.94,119.82,119.92,8281.0,90.924,91.0075,90.9164,90.9923,8281.0
2017-10-24 14:00:00,119.9,119.92,119.85,119.89,11112.0,90.9771,90.9923,90.9392,90.9695,11112.0
2017-10-24 14:05:00,119.87,119.95,119.84,119.88,16686.0,90.9544,91.0151,90.9316,90.9619,16686.0
2017-10-24 14:10:00,119.9,119.92,119.83,119.89,13731.0,90.9771,90.9923,90.924,90.9695,13731.0
2017-10-24 14:15:00,119.91,119.94,119.87,119.88,12762.0,90.9847,91.0075,90.9544,90.9619,12762.0
2017-10-24 14:20:00,119.89,119.97,119.88,119.96,9894.0,90.9695,91.0302,90.9619,91.0226,9894.0
2017-10-24 14:25:00,119.98,120.04,119.96,120.03,11819.0,91.0378,91.0834,91.0226,91.0758,11819.0
2017-10-24 14:30:00,120.03,120.07,119.94,119.99,13865.0,91.0758,91.1061,91.0075,91.0454,13865.0
2017-10-24 14:35:00,120.0,120.09,119.98,120.07,9421.0,91.053,91.1213,91.0378,91.1061,9421.0
2017-10-24 14:40:00,120.06,120.06,119.94,120.01,13502.0,91.0985,91.0985,91.0075,91.0606,13502.0
2017-10-24 14:45:00,119.99,120.04,119.98,119.99,15274.0,91.0454,91.0834,91.0378,91.0454,15274.0
2017-10-24 14:50:00,119.99,119.99,119.92,119.97,3716.0,91.0454,91.0454,90.9923,91.0302,3716.0
2017-10-24 14:55:00,119.96,119.97,119.91,119.93,5807.0,91.0226,91.0302,90.9847,90.9999,5807.0
2017-10-24 15:00:00,119.94,120.0,119.92,119.93,29919.0,91.0075,91.053,90.9923,90.9999,29919.0
2017-10-24 15:05:00,119.95,119.95,119.79,119.85,7918.0,91.0151,91.0151,90.8937,90.9392,7918.0
2017-10-24 15:10:00,119.87,119.95,119.85,119.94,19898.0,90.9544,91.0151,90.9392,91.0075,19898.0
2017-10-24 15:15:00,119.95,120.03,119.94,119.99,28631.0,91.0151,91.0758,91.0075,91.0454,28631.0
2017-10-24 15:20:00,120.0,120.03,119.99,119.99,18257.0,91.053,91.0758,91.0454,91.0454,18257.0
2017-10-24 15:25:00,120.0,120.04,119.89,119.97,27491.0,91.053,91.0834,90.9695,91.0302,27491.0
2017-10-24 15:30:00,119.97,119.99,119.87,119.94,22970.0,91.0302,91.0454,90.9544,91.0075,22970.0
2017-10-24 15:35:00,119.95,119.96,119.79,119.86,25381.0,91.0151,91.0226,90.8937,90.9468,25381.0
2017-10-24 15:40:00,119.83,119.85,119.76,119.78,27490.0,90.924,90.9392,90.8709,90.8861,27490.0
2017-10-24 15:45:00,119.77,119.78,119.63,119.69,32979.0,90.8785,90.8861,90.7723,90.8178,32979.0
2017-10-24 15:50:00,119.68,119.74,119.65,119.68,22011.0,90.8102,90.8557,90.7874,90.8102,22011.0
2017-10-24 15:55:00,119.68,119.72,119.62,119.71,78315.0,90.8102,90.8405,90.7647,90.833,78315.0
2017-10-25 09:30:00,119.58,119.68,119.41,119.45,46187.0,90.7343,90.8102,90.6053,90.6357,46187.0
2017-10-25 09:35:00,119.44,119.74,119.42,119.6,15372.0,90.6281,90.8557,90.6129,90.7495,15372.0
2017-10-25 09:40:00,119.6,119.73,119.57,119.69,11778.0,90.7495,90.8481,90.7267,90.8178,11778.0
2017-10-25 09:45:00,119.69,119.72,119.4,119.4,13326.0,90.8178,90.8405,90.5977,90.5977,13326.0
2017-10-25 09:50:00,119.42,119.46,119.04,119.04,37569.0,90.6129,90.6433,90.3246,90.3246,37569.0
2017-10-25 09:55:00,119.05,119.15,119.03,119.15,26906.0,90.3322,90.408,90.317,90.408,26906.0
2017-10-25 10:00:00,119.1,119.11,118.86,118.96,19930.0,90.3701,90.3777,90.188,90.2639,19930.0
2017-10-25 10:05:00,118.97,119.02,118.84,118.98,15640.0,90.2715,90.3094,90.1728,90.2791,15640.0
2017-10-25 10:10:00,118.98,119.02,118.91,118.92,28401.0,90.2791,90.3094,90.2259,90.2335,28401.0
2017-10-25 10:15:00,118.97,119.03,118.94,118.99,25215.0,90.2715,90.317,90.2487,90.2866,25215.0
2017-10-25 10:20:00,119.01,119.04,118.9,119.04,19422.0,90.3018,90.3246,90.2183,90.3246,19422.0
2017-10-25 10:25:00,119.04,119.23,119.04,119.2,22432.0,90.3246,90.4687,90.3246,90.446,22432.0
2017-10-25 10:30:00,119.2,119.2,119.09,119.11,27978.0,90.446,90.446,90.3625,90.3777,27978.0
2017-10-25 10:35:00,119.13,119.16,119.1,119.1,19839.0,90.3929,90.4156,90.3701,90.3701,19839.0
2017-10-25 10:40:00,119.13,119.14,118.89,118.92,18725.0,90.3929,90.4005,90.2108,90.2335,18725.0
2017-10-25 10:45:00,118.94,119.15,118.88,119.12,23830.0,90.2487,90.408,90.2032,90.3853,23830.0
2017-10-25 10:50:00,119.12,119.17,119.09,119.16,30013.0,90.3853,90.4232,90.3625,90.4156,30013.0
2017-10-25 10:55:00,119.16,119.2,119.11,119.18,15774.0,90.4156,90.446,90.3777,90.4308,15774.0
2017-10-25 11:00:00,119.18,119.18,119.0,119.01,29038.0,90.4308,90.4308,90.2942,90.3018,29038.0
2017-10-25 11:05:00,119.03,119.07,118.82,119.05,31181.0,90.317,90.3473,90.1576,90.3322,31181.0
2017-10-25 11:10:00,119.07,119.24,119.07,119.14,21492.0,90.3473,90.4763,90.3473,90.4005,21492.0
2017-10-25 11:15:00,119.14,119.19,118.95,118.95,13478.0,90.4005,90.4384,90.2563,90.2563,13478.0
2017-10-25 11:20:00,118.97,119.09,118.96,119.0,43474.0,90.2715,90.3625,90.2639,90.2942,43474.0
2017-10-25 11:25:00,119.0,119.04,118.9,119.01,17366.0,90.2942,90.3246,90.2183,90.3018,17366.0
2017-10-25 11:30:00,119.01,119.18,118.93,119.12,18868.0,90.3018,90.4308,90.2411,90.3853,18868.0
2017-10-25 11:35:00,119.13,119.16,118.89,118.91,30059.0,90.3929,90.4156,90.2108,90.2259,30059.0
2017-10-25 11:40:00,118.9,119.12,118.86,119.12,18307.0,90.2183,90.3853,90.188,90.3853,18307.0
2017-10-25 11:45:00,119.09,119.13,119.02,119.08,19387.0,90.3625,90.3929,90.3094,90.3549,19387.0
2017-10-25 11:50:00,119.09,119.1,119.01,119.1,17683.0,90.3625,90.3701,90.3018,90.3701,17683.0
2017-10-25 11:55:00,119.09,119.21,119.09,119.19,10940.0,90.3625,90.4536,90.3625,90.4384,10940.0
2017-10-25 12:00:00,119.18,119.2,119.03,119.07,9020.0,90.4308,90.446,90.317,90.3473,9020.0
2017-10-25 12:05:00,119.05,119.07,118.98,119.03,44765.0,90.3322,90.3473,90.2791,90.317,44765.0
2017-10-25 12:10:00,119.03,119.05,118.95,119.04,17157.0,90.317,90.3322,90.2563,90.3246,17157.0
2017-10-25 12:15:00,119.04,119.05,118.91,118.95,18332.0,90.3246,90.3322,90.2259,90.2563,18332.0
2017-10-25 12:20:00,118.95,118.97,118.92,118.95,24004.0,90.2563,90.2715,90.2335,90.2563,24004.0
2017-10-25 12:25:00,118.95,118.96,118.82,118.82,23478.0,90.2563,90.2639,90.1576,90.1576,23478.0
2017-10-25 12:30:00,118.81,118.87,118.8,118.86,14889.0,90.1501,90.1956,90.1425,90.188,14889.0
2017-10-25 12:35:00,118.87,118.87,118.75,118.76,18056.0,90.1956,90.1956,90.1045,90.1121,18056.0
2017-10-25 12:40:00,118.75,118.75,118.6,118.71,31785.0,90.1045,90.1045,89.9907,90.0742,31785.0
2017-10-25 12:45:00,118.73,118.82,118.65,118.66,21021.0,90.0894,90.1576,90.0287,90.0362,21021.0
2017-10-25 12:50:00,118.68,118.72,118.57,118.66,14876.0,90.0514,90.0818,89.968,90.0362,14876.0
2017-10-25 12:55:00,118.69,118.81,118.65,118.78,5900.0,90.059,90.1501,90.0287,90.1273,5900.0
2017-10-25 13:00:00,118.8,118.87,118.73,118.8,21407.0,90.1425,90.1956,90.0894,90.1425,21407.0
2017-10-25 13:05:00,118.79,118.82,118.74,118.78,29713.0,90.1349,90.1576,90.0969,90.1273,29713.0
2017-10-25 13:10:00,118.78,118.8,118.7,118.77,24892.0,90.1273,90.1425,90.0666,90.1197,24892.0
2017-10-25 13:15:00,118.79,118.82,118.76,118.8,20403.0,90.1349,90.1576,90.1121,90.1425,20403.0
2017-10-25 13:20:00,118.8,118.82,118.73,118.75,19206.0,90.1425,90.1576,90.0894,90.1045,19206.0
2017-10-25 13:25:00,118.74,118.76,118.63,118.63,21077.0,90.0969,90.1121,90.0135,90.0135,21077.0
2017-10-25 13:30:00,118.63,118.71,118.63,118.63,34795.0,90.0135,90.0742,90.0135,90.0135,34795.0
2017-10-25 13:35:00,118.64,118.71,118.62,118.66,17634.0,90.0211,90.0742,90.0059,90.0362,17634.0
2017-10-25 13:40:00,118.65,118.7,118.65,118.66,22153.0,90.0287,90.0666,90.0287,90.0362,22153.0
2017-10-25 13:45:00,118.67,118.78,118.67,118.77,32878.0,90.0438,90.1273,90.0438,90.1197,32878.0
2017-10-25 13:50:00,118.77,118.94,118.77,118.87,41023.0,90.1197,90.2487,90.1197,90.1956,41023.0
2017-10-25 13:55:00,118.92,118.93,118.8,118.8,23415.0,90.2335,90.2411,90.1425,90.1425,23415.0
2017-10-25 14:00:00,118.8,118.81,118.63,118.69,55817.0,90.1425,90.1501,90.0135,90.059,55817.0
2017-10-25 14:05:00,118.69,118.73,118.67,118.71,18129.0,90.059,90.0894,90.0438,90.0742,18129.0
2017-10-25 14:10:00,118.7,118.71,118.61,118.67,34523.0,90.0666,90.0742,89.9983,90.0438,34523.0
2017-10-25 14:15:00,118.68,118.75,118.68,118.68,19137.0,90.0514,90.1045,90.0514,90.0514,19137.0
2017-10-25 14:20:00,118.7,118.75,118.69,118.75,42438.0,90.0666,90.1045,90.059,90.1045,42438.0
2017-10-25 14:25:00,118.75,118.81,118.72,118.75,81269.0,90.1045,90.1501,90.0818,90.1045,81269.0
2017-10-25 14:30:00,118.77,118.83,118.76,118.8,52622.0,90.1197,90.1652,90.1121,90.1425,52622.0
2017-10-25 14:35:00,118.79,118.83,118.71,118.73,26534.0,90.1349,90.1652,90.0742,90.0894,26534.0
2017-10-25 14:40:00,118.73,118.79,118.73,118.73,22188.0,90.0894,90.1349,90.0894,90.0894,22188.0
2017-10-25 14:45:00,118.73,118.78,118.71,118.76,20303.0,90.0894,90.1273,90.0742,90.1121,20303.0
2017-10-25 14:50:00,118.77,118.77,118.68,118.7,26927.0,90.1197,90.1197,90.0514,90.0666,26927.0
2017-10-25 14:55:00,118.7,118.78,118.69,118.72,40921.0,90.0666,90.1273,90.059,90.0818,40921.0
2017-10-25 15:00:00,118.72,118.77,118.69,118.77,48572.0,90.0818,90.1197,90.059,90.1197,48572.0
2017-10-25 15:05:00,118.76,118.78,118.63,118.64,22464.0,90.1121,90.1273,90.0135,90.0211,22464.0
2017-10-25 15:10:00,118.63,118.69,118.6,118.65,48167.0,90.0135,90.059,89.9907,90.0287,48167.0
2017-10-25 15:15:00,118.64,118.65,118.61,118.64,37907.0,90.0211,90.0287,89.9983,90.0211,37907.0
2017-10-25 15:20:00,118.64,118.76,118.64,118.71,36913.0,90.0211,90.1121,90.0211,90.0742,36913.0
2017-10-25 15:25:00,118.72,118.77,118.69,118.69,44344.0,90.0818,90.1197,90.059,90.059,44344.0
2017-10-25 15:30:00,118.69,118.78,118.68,118.76,58609.0,90.059,90.1273,90.0514,90.1121,58609.0
2017-10-25 15:35:00,118.77,118.78,118.74,118.77,38684.0,90.1197,90.1273,90.0969,90.1197,38684.0
2017-10-25 15:40:00,118.77,118.78,118.67,118.67,64309.0,90.1197,90.1273,90.0438,90.0438,64309.0
2017-10-25 15:45:00,118.66,118.67,118.43,118.45,111159.0,90.0362,90.0438,89.8617,89.8769,111159.0
2017-10-25 15:50:00,118.45,118.55,118.44,118.48,120440.0,89.8769,89.9528,89.8693,89.8997,120440.0
2017-10-25 15:55:00,118.47,118.61,118.46,118.55,174375.0,89.8921,89.9983,89.8845,89.9528,174375.0
2017-10-26 09:30:00,118.29,118.36,117.0,117.11,88938.0,89.7555,89.8086,88.7767,88.8601,88938.0
2017-10-26 09:35:00,117.17,117.88,117.17,117.39,62287.0,88.9057,89.4444,88.9057,89.0726,62287.0
2017-10-26 09:40:00,117.41,118.4,117.41,118.31,96434.0,89.0878,89.839,89.0878,89.7707,96434.0
2017-10-26 09:45:00,118.4,118.91,118.4,118.47,53262.0,89.839,90.2259,89.839,89.8921,53262.0
2017-10-26 09:50:00,118.49,118.86,118.49,118.82,101052.0,89.9073,90.188,89.9073,90.1576,101052.0
2017-10-26 09:55:00,118.82,119.33,118.6,119.33,115370.0,90.1576,90.5446,89.9907,90.5446,115370.0
2017-10-26 10:00:00,119.27,119.32,118.96,119.18,68548.0,90.4991,90.537,90.2639,90.4308,68548.0
2017-10-26 10:05:00,119.19,119.24,119.04,119.13,60227.0,90.4384,90.4763,90.3246,90.3929,60227.0
2017-10-26 10:10:00,119.13,119.58,119.12,119.55,41753.0,90.3929,90.7343,90.3853,90.7116,41753.0
2017-10-26 10:15:00,119.57,119.66,119.39,119.59,36496.0,90.7267,90.795,90.5901,90.7419,36496.0
2017-10-26 10:20:00,119.64,119.64,119.47,119.49,54817.0,90.7798,90.7798,90.6508,90.666,54817.0
2017-10-26 10:25:00,119.49,119.91,119.49,119.91,41745.0,90.666,90.9847,90.666,90.9847,41745.0
2017-10-26 10:30:00,119.91,120.16,119.83,120.08,37722.0,90.9847,91.1744,90.924,91.1137,37722.0
2017-10-26 10:35:00,120.07,120.33,120.05,120.07,46697.0,91.1061,91.3034,91.0909,91.1061,46697.0
2017-10-26 10:40:00,120.06,120.21,119.87,119.95,25403.0,91.0985,91.2123,90.9544,91.0151,25403.0
2017-10-26 10:45:00,119.96,120.27,119.93,120.24,34558.0,91.0226,91.2579,90.9999,91.2351,34558.0
2017-10-26 10:50:00,120.25,120.34,120.15,120.29,38876.0,91.2427,91.311,91.1668,91.273,38876.0
2017-10-26 10:55:00,120.29,120.53,120.28,120.5,44799.0,91.273,91.4552,91.2655,91.4324,44799.0
2017-10-26 11:00:00,120.5,120.72,120.5,120.68,51139.0,91.4324,91.5993,91.4324,91.569,51139.0
2017-10-26 11:05:00,120.69,120.79,120.58,120.71,36269.0,91.5766,91.6524,91.4931,91.5917,36269.0
2017-10-26 11:10:00,120.72,120.72,120.22,120.23,131847.0,91.5993,91.5993,91.2199,91.2275,131847.0
2017-10-26 11:15:00,120.22,120.29,120.08,120.16,38406.0,91.2199,91.273,91.1137,91.1744,38406.0
2017-10-26 11:20:00,120.15,120.25,120.14,120.17,41314.0,91.1668,91.2427,91.1592,91.182,41314.0
2017-10-26 11:25:00,120.16,120.32,120.07,120.1,40527.0,91.1744,91.2958,91.1061,91.1289,40527.0
2017-10-26 11:30:00,120.09,120.62,120.09,120.62,28859.0,91.1213,91.5234,91.1213,91.5234,28859.0
2017-10-26 11:35:00,120.59,120.64,120.25,120.25,44426.0,91.5007,91.5386,91.2427,91.2427,44426.0
2017-10-26 11:40:00,120.3,120.39,120.23,120.37,16105.0,91.2806,91.3489,91.2275,91.3337,16105.0
2017-10-26 11:45:00,120.39,120.68,120.38,120.46,17619.0,91.3489,91.569,91.3413,91.402,17619.0
2017-10-26 11:50:00,120.46,120.6,120.36,120.55,36078.0,91.402,91.5083,91.3262,91.4703,36078.0
2017-10-26 11:55:00,120.52,120.65,120.0,120.52,146342.0,91.4476,91.5462,91.053,91.4476,146342.0
2017-10-26 12:00:00,120.53,120.53,120.36,120.39,12756.0,91.4552,91.4552,91.3262,91.3489,12756.0
2017-10-26 12:05:00,120.4,120.45,120.29,120.38,27656.0,91.3565,91.3944,91.273,91.3413,27656.0
2017-10-26 12:10:00,120.39,120.41,120.2,120.25,13885.0,91.3489,91.3641,91.2048,91.2427,13885.0
2017-10-26 12:15:00,120.28,120.3,120.1,120.1,20246.0,91.2655,91.2806,91.1289,91.1289,20246.0
2017-10-26 12:20:00,120.1,120.2,120.09,120.16,50594.0,91.1289,91.2048,91.1213,91.1744,50594.0
2017-10-26 12:25:00,120.18,120.36,120.14,120.36,22875.0,91.1896,91.3262,91.1592,91.3262,22875.0
2017-10-26 12:30:00,120.36,120.36,120.19,120.21,19430.0,91.3262,91.3262,91.1972,91.2123,19430.0
2017-10-26 12:35:00,120.19,120.19,119.95,119.95,72570.0,91.1972,91.1972,91.0151,91.0151,72570.0
2017-10-26 12:40:00,119.96,120.05,119.82,119.9,27410.0,91.0226,91.0909,90.9164,90.9771,27410.0
2017-10-26 12:45:00,119.9,119.94,119.73,119.76,24037.0,90.9771,91.0075,90.8481,90.8709,24037.0
2017-10-26 12:50:00,119.76,119.81,119.64,119.64,19866.0,90.8709,90.9088,90.7798,90.7798,19866.0
2017-10-26 12:55:00,119.64,119.71,119.59,119.62,14664.0,90.7798,90.833,90.7419,90.7647,14664.0
2017-10-26 13:00:00,119.59,119.59,119.47,119.53,29557.0,90.7419,90.7419,90.6508,90.6964,29557.0
2017-10-26 13:05:00,119.58,119.67,119.53,119.61,15624.0,90.7343,90.8026,90.6964,90.7571,15624.0
2017-10-26 13:10:00,119.62,119.65,119.55,119.61,19430.0,90.7647,90.7874,90.7116,90.7571,19430.0
2017-10-26 13:15:00,119.61,119.71,119.59,119.66,31702.0,90.7571,90.833,90.7419,90.795,31702.0
2017-10-26 13:20:00,119.69,120.05,119.66,120.03,14899.0,90.8178,91.0909,90.795,91.0758,14899.0
2017-10-26 13:25:00,120.03,120.11,119.99,120.04,13498.0,91.0758,91.1365,91.0454,91.0834,13498.0
2017-10-26 13:30:00,120.04,120.24,120.03,120.15,13727.0,91.0834,91.2351,91.0758,91.1668,13727.0
2017-10-26 13:35:00,120.15,120.21,120.07,120.08,13356.0,91.1668,91.2123,91.1061,91.1137,13356.0
2017-10-26 13:40:00,120.07,120.12,120.03,120.03,11684.0,91.1061,91.1441,91.0758,91.0758,11684.0
2017-10-26 13:45:00,120.06,120.06,119.82,119.82,16261.0,91.0985,91.0985,90.9164,90.9164,16261.0
2017-10-26 13:50:00,119.82,119.83,119.66,119.73,18344.0,90.9164,90.924,90.795,90.8481,18344.0
2017-10-26 13:55:00,119.71,119.71,119.55,119.58,27746.0,90.833,90.833,90.7116,90.7343,27746.0
2017-10-26 14:00:00,119.59,119.6,119.48,119.51,27702.0,90.7419,90.7495,90.6584,90.6812,27702.0
2017-10-26 14:05:00,119.5,119.52,119.44,119.48,15326.0,90.6736,90.6888,90.6281,90.6584,15326.0
2017-10-26 14:10:00,119.49,119.53,119.43,119.47,17687.0,90.666,90.6964,90.6205,90.6508,17687.0
2017-10-26 14:15:00,119.47,119.67,119.47,119.5,21478.0,90.6508,90.8026,90.6508,90.6736,21478.0
2017-10-26 14:20:00,119.52,119.64,119.5,119.55,14493.0,90.6888,90.7798,90.6736,90.7116,14493.0
2017-10-26 14:25:00,119.57,119.64,119.55,119.62,15010.0,90.7267,90.7798,90.7116,90.7647,15010.0
2017-10-26 14:30:00,119.62,119.74,119.59,119.73,16547.0,90.7647,90.8557,90.7419,90.8481,16547.0
2017-10-26 14:35:00,119.71,119.72,119.62,119.65,25050.0,90.833,90.8405,90.7647,90.7874,25050.0
2017-10-26 14:40:00,119.69,119.9,119.68,119.78,15205.0,90.8178,90.9771,90.8102,90.8861,15205.0
2017-10-26 14:45:00,119.78,119.81,119.71,119.79,12448.0,90.8861,90.9088,90.833,90.8937,12448.0
2017-10-26 14:50:00,119.81,119.86,119.74,119.8,14048.0,90.9088,90.9468,90.8557,90.9012,14048.0
2017-10-26 14:55:00,119.81,119.87,119.73,119.85,15981.0,90.9088,90.9544,90.8481,90.9392,15981.0
2017-10-26 15:00:00,119.87,119.92,119.79,119.82,20482.0,90.9544,90.9923,90.8937,90.9164,20482.0
2017-10-26 15:05:00,119.8,119.84,119.72,119.77,31695.0,90.9012,90.9316,90.8405,90.8785,31695.0
2017-10-26 15:10:00,119.78,119.93,119.78,119.93,35570.0,90.8861,90.9999,90.8861,90.9999,35570.0
2017-10-26 15:15:00,119.94,119.97,119.86,119.86,32160.0,91.0075,91.0302,90.9468,90.9468,32160.0
2017-10-26 15:20:00,119.86,119.99,119.85,119.9,25063.0,90.9468,91.0454,90.9392,90.9771,25063.0
2017-10-26 15:25:00,119.89,119.9,119.83,119.89,23385.0,90.9695,90.9771,90.924,90.9695,23385.0
2017-10-26 15:30:00,119.89,119.9,119.74,119.76,60369.0,90.9695,90.9771,90.8557,90.8709,60369.0
2017-10-26 15:35:00,119.76,119.84,119.72,119.76,51777.0,90.8709,90.9316,90.8405,90.8709,51777.0
2017-10-26 15:40:00,119.76,119.81,119.69,119.73,91775.0,90.8709,90.9088,90.8178,90.8481,91775.0
2017-10-26 15:45:00,119.73,119.75,119.52,119.54,101147.0,90.8481,90.8633,90.6888,90.704,101147.0
2017-10-26 15:50:00,119.54,119.54,119.32,119.33,147670.0,90.704,90.704,90.537,90.5446,147670.0
2017-10-26 15:55:00,119.34,119.5,119.31,119.36,199643.0,90.5522,90.6736,90.5294,90.5674,199643.0
2017-10-27 09:30:00,119.31,120.12,119.31,119.96,113406.0,90.5294,91.1441,90.5294,91.0226,113406.0
2017-10-27 09:35:00,119.93,120.12,119.93,120.11,99086.0,90.9999,91.1441,90.9999,91.1365,99086.0
2017-10-27 09:40:00,120.13,120.6,120.05,120.6,20615.0,91.1516,91.5083,91.0909,91.5083,20615.0
2017-10-27 09:45:00,120.63,120.63,120.06,120.06,23752.0,91.531,91.531,91.0985,91.0985,23752.0
2017-10-27 09:50:00,120.06,120.27,120.0,120.23,24448.0,91.0985,91.2579,91.053,91.2275,24448.0
2017-10-27 09:55:00,120.24,120.24,120.03,120.03,175374.0,91.2351,91.2351,91.0758,91.0758,175374.0
2017-10-27 10:00:00,120.03,120.25,119.91,120.07,63411.0,91.0758,91.2427,90.9847,91.1061,63411.0
2017-10-27 10:05:00,120.09,120.55,120.06,120.55,31827.0,91.1213,91.4703,91.0985,91.4703,31827.0
2017-10-27 10:10:00,120.52,120.59,120.43,120.53,29592.0,91.4476,91.5007,91.3793,91.4552,29592.0
2017-10-27 10:15:00,120.49,120.76,120.48,120.76,33883.0,91.4248,91.6297,91.4172,91.6297,33883.0
2017-10-27 10:20:00,120.76,120.83,120.65,120.79,43614.0,91.6297,91.6828,91.5462,91.6524,43614.0
2017-10-27 10:25:00,120.78,120.88,120.74,120.88,59749.0,91.6448,91.7207,91.6145,91.7207,59749.0
2017-10-27 10:30:00,120.88,121.05,120.87,121.01,64909.0,91.7207,91.8497,91.7131,91.8194,64909.0
2017-10-27 10:35:00,121.0,121.05,120.82,121.04,110305.0,91.8118,91.8497,91.6752,91.8421,110305.0
2017-10-27 10:40:00,121.04,121.14,120.86,120.86,22096.0,91.8421,91.918,91.7055,91.7055,22096.0
2017-10-27 10:45:00,120.84,120.93,120.77,120.83,20388.0,91.6904,91.7587,91.6373,91.6828,20388.0
2017-10-27 10:50:00,120.85,120.99,120.85,120.95,74032.0,91.698,91.8042,91.698,91.7738,74032.0
2017-10-27 10:55:00,120.95,121.03,120.88,121.0,28008.0,91.7738,91.8345,91.7207,91.8118,28008.0
2017-10-27 11:00:00,121.03,121.23,121.01,121.18,24287.0,91.8345,91.9863,91.8194,91.9484,24287.0
2017-10-27 11:05:00,121.19,121.42,121.16,121.4,70524.0,91.9559,92.1305,91.9332,92.1153,70524.0
2017-10-27 11:10:00,121.4,121.48,121.3,121.43,36950.0,92.1153,92.176,92.0394,92.138,36950.0
2017-10-27 11:15:00,121.45,121.7,121.45,121.7,36092.0,92.1532,92.3429,92.1532,92.3429,36092.0
2017-10-27 11:20:00,121.69,121.75,121.64,121.67,33933.0,92.3353,92.3809,92.2974,92.3202,33933.0
2017-10-27 11:25:00,121.67,121.68,121.32,121.32,54440.0,92.3202,92.3277,92.0546,92.0546,54440.0
2017-10-27 11:30:00,121.3,121.58,121.29,121.57,20355.0,92.0394,92.2519,92.0318,92.2443,20355.0
2017-10-27 11:35:00,121.59,121.64,121.55,121.58,24219.0,92.2595,92.2974,92.2291,92.2519,24219.0
2017-10-27 11:40:00,121.59,121.59,121.4,121.41,14818.0,92.2595,92.2595,92.1153,92.1229,14818.0
2017-10-27 11:45:00,121.41,121.49,121.38,121.49,33903.0,92.1229,92.1836,92.1001,92.1836,33903.0
2017-10-27 11:50:00,121.49,121.61,121.27,121.41,29653.0,92.1836,92.2746,92.0166,92.1229,29653.0
2017-10-27 11:55:00,121.44,121.59,121.44,121.59,14397.0,92.1456,92.2595,92.1456,92.2595,14397.0
2017-10-27 12:00:00,121.59,121.62,121.45,121.57,28340.0,92.2595,92.2822,92.1532,92.2443,28340.0
2017-10-27 12:05:00,121.55,121.62,121.43,121.47,27804.0,92.2291,92.2822,92.138,92.1684,27804.0
2017-10-27 12:10:00,121.46,121.57,121.39,121.39,56823.0,92.1608,92.2443,92.1077,92.1077,56823.0
2017-10-27 12:15:00,121.39,121.47,121.36,121.37,89826.0,92.1077,92.1684,92.0849,92.0925,89826.0
2017-10-27 12:20:00,121.37,121.49,121.37,121.41,20782.0,92.0925,92.1836,92.0925,92.1229,20782.0
2017-10-27 12:25:00,121.44,121.6,121.41,121.58,11202.0,92.1456,92.267,92.1229,92.2519,11202.0
2017-10-27 12:30:00,121.58,121.58,121.43,121.58,11740.0,92.2519,92.2519,92.138,92.2519,11740.0
2017-10-27 12:35:00,121.54,121.61,121.52,121.56,12370.0,92.2215,92.2746,92.2063,92.2367,12370.0
2017-10-27 12:40:00,121.57,121.69,121.54,121.69,14079.0,92.2443,92.3353,92.2215,92.3353,14079.0
2017-10-27 12:45:00,121.65,121.68,121.59,121.68,8938.0,92.305,92.3277,92.2595,92.3277,8938.0
2017-10-27 12:50:00,121.66,121.66,121.57,121.64,14034.0,92.3126,92.3126,92.2443,92.2974,14034.0
2017-10-27 12:55:00,121.64,121.66,121.58,121.65,10849.0,92.2974,92.3126,92.2519,92.305,10849.0
2017-10-27 13:00:00,121.66,121.66,121.55,121.55,8671.0,92.3126,92.3126,92.2291,92.2291,8671.0
2017-10-27 13:05:00,121.56,121.64,121.56,121.64,10600.0,92.2367,92.2974,92.2367,92.2974,10600.0
2017-10-27 13:10:00,121.62,121.64,121.57,121.64,7084.0,92.2822,92.2974,92.2443,92.2974,7084.0
2017-10-27 13:15:00,121.62,121.64,121.55,121.56,18325.0,92.2822,92.2974,92.2291,92.2367,18325.0
2017-10-27 13:20:00,121.56,121.61,121.52,121.52,8906.0,92.2367,92.2746,92.2063,92.2063,8906.0
2017-10-27 13:25:00,121.55,121.64,121.54,121.58,7603.0,92.2291,92.2974,92.2215,92.2519,7603.0
2017-10-27 13:30:00,121.61,121.64,121.49,121.55,13604.0,92.2746,92.2974,92.1836,92.2291,13604.0
2017-10-27 13:35:00,121.55,121.59,121.52,121.58,10243.0,92.2291,92.2595,92.2063,92.2519,10243.0
2017-10-27 13:40:00,121.57,121.6,121.52,121.54,6861.0,92.2443,92.267,92.2063,92.2215,6861.0
2017-10-27 13:45:00,121.56,121.58,121.46,121.49,8896.0,92.2367,92.2519,92.1608,92.1836,8896.0
2017-10-27 13:50:00,121.49,121.5,121.46,121.47,13750.0,92.1836,92.1912,92.1608,92.1684,13750.0
2017-10-27 13:55:00,121.47,121.49,121.36,121.39,10522.0,92.1684,92.1836,92.0849,92.1077,10522.0
2017-10-27 14:00:00,121.38,121.46,121.37,121.37,54166.0,92.1001,92.1608,92.0925,92.0925,54166.0
2017-10-27 14:05:00,121.35,121.35,121.01,121.09,26962.0,92.0773,92.0773,91.8194,91.8801,26962.0
2017-10-27 14:10:00,121.1,121.15,121.05,121.07,17201.0,91.8877,91.9256,91.8497,91.8649,17201.0
2017-10-27 14:15:00,121.1,121.23,121.08,121.18,21024.0,91.8877,91.9863,91.8725,91.9484,21024.0
2017-10-27 14:20:00,121.19,121.24,121.14,121.24,13837.0,91.9559,91.9939,91.918,91.9939,13837.0
2017-10-27 14:25:00,121.22,121.22,121.13,121.13,13661.0,91.9787,91.9787,91.9104,91.9104,13661.0
2017-10-27 14:30:00,121.14,121.18,121.08,121.09,16447.0,91.918,91.9484,91.8725,91.8801,16447.0
2017-10-27 14:35:00,121.08,121.13,121.04,121.05,22775.0,91.8725,91.9104,91.8421,91.8497,22775.0
2017-10-27 14:40:00,121.04,121.05,121.01,121.04,15902.0,91.8421,91.8497,91.8194,91.8421,15902.0
2017-10-27 14:45:00,121.03,121.15,121.01,121.09,14537.0,91.8345,91.9256,91.8194,91.8801,14537.0
2017-10-27 14:50:00,121.08,121.26,121.06,121.26,14531.0,91.8725,92.0091,91.8573,92.0091,14531.0
2017-10-27 14:55:00,121.26,121.26,121.09,121.09,17061.0,92.0091,92.0091,91.8801,91.8801,17061.0
2017-10-27 15:00:00,121.08,121.08,120.94,120.96,27606.0,91.8725,91.8725,91.7662,91.7814,27606.0
2017-10-27 15:05:00,120.99,120.99,120.87,120.94,27598.0,91.8042,91.8042,91.7131,91.7662,27598.0
2017-10-27 15:10:00,120.93,120.97,120.89,120.93,20671.0,91.7587,91.789,91.7283,91.7587,20671.0
2017-10-27 15:15:00,120.93,120.94,120.88,120.91,31703.0,91.7587,91.7662,91.7207,91.7435,31703.0
2017-10-27 15:20:00,120.91,120.94,120.87,120.9,27137.0,91.7435,91.7662,91.7131,91.7359,27137.0
2017-10-27 15:25:00,120.9,120.94,120.87,120.92,22598.0,91.7359,91.7662,91.7131,91.7511,22598.0
2017-10-27 15:30:00,120.93,120.95,120.84,120.95,140147.0,91.7587,91.7738,91.6904,91.7738,140147.0
2017-10-27 15:35:00,120.95,120.96,120.75,120.83,36882.0,91.7738,91.7814,91.6221,91.6828,36882.0
2017-10-27 15:40:00,120.82,120.83,120.73,120.78,61603.0,91.6752,91.6828,91.6069,91.6448,61603.0
2017-10-27 15:45:00,120.78,120.83,120.76,120.8,67479.0,91.6448,91.6828,91.6297,91.66,67479.0
2017-10-27 15:50:00,120.8,120.83,120.64,120.69,117064.0,91.66,91.6828,91.5386,91.5766,117064.0
2017-10-27 15:55:00,120.69,120.83,120.52,120.77,199318.0,91.5766,91.6828,91.4476,91.6373,199318.0
2017-10-30 09:30:00,120.52,120.52,120.25,120.3,39546.0,91.4476,91.4476,91.2427,91.2806,39546.0
2017-10-30 09:35:00,120.35,120.47,120.3,120.38,11065.0,91.3186,91.4096,91.2806,91.3413,11065.0
2017-10-30 09:40:00,120.44,120.48,120.01,120.07,25239.0,91.3869,91.4172,91.0606,91.1061,25239.0
2017-10-30 09:45:00,120.12,120.2,119.82,119.86,30190.0,91.1441,91.2048,90.9164,90.9468,30190.0
2017-10-30 09:50:00,119.86,120.07,119.85,119.93,20480.0,90.9468,91.1061,90.9392,90.9999,20480.0
2017-10-30 09:55:00,119.95,119.98,119.68,119.73,15290.0,91.0151,91.0378,90.8102,90.8481,15290.0
2017-10-30 10:00:00,119.73,119.81,119.52,119.52,29464.0,90.8481,90.9088,90.6888,90.6888,29464.0
2017-10-30 10:05:00,119.53,119.61,119.43,119.49,21151.0,90.6964,90.7571,90.6205,90.666,21151.0
2017-10-30 10:10:00,119.47,119.47,119.27,119.37,28376.0,90.6508,90.6508,90.4991,90.575,28376.0
2017-10-30 10:15:00,119.33,119.39,119.14,119.31,69706.0,90.5446,90.5901,90.4005,90.5294,69706.0
2017-10-30 10:20:00,119.29,119.36,119.14,119.17,31453.0,90.5143,90.5674,90.4005,90.4232,31453.0
2017-10-30 10:25:00,119.17,119.2,118.96,118.97,35317.0,90.4232,90.446,90.2639,90.2715,35317.0
2017-10-30 10:30:00,118.97,119.19,118.9,119.17,45755.0,90.2715,90.4384,90.2183,90.4232,45755.0
2017-10-30 10:35:00,119.2,119.23,119.08,119.1,21321.0,90.446,90.4687,90.3549,90.3701,21321.0
2017-10-30 10:40:00,119.12,119.21,119.07,119.16,38660.0,90.3853,90.4536,90.3473,90.4156,38660.0
2017-10-30 10:45:00,119.15,119.24,119.05,119.08,30345.0,90.408,90.4763,90.3322,90.3549,30345.0
2017-10-30 10:50:00,119.07,119.08,118.8,118.8,26997.0,90.3473,90.3549,90.1425,90.1425,26997.0
2017-10-30 10:55:00,118.82,118.9,118.7,118.71,32573.0,90.1576,90.2183,90.0666,90.0742,32573.0
2017-10-30 11:00:00,118.69,118.84,118.66,118.84,27736.0,90.059,90.1728,90.0362,90.1728,27736.0
2017-10-30 11:05:00,118.84,118.94,118.77,118.87,30042.0,90.1728,90.2487,90.1197,90.1956,30042.0
2017-10-30 11:10:00,118.88,118.96,118.87,118.93,31517.0,90.2032,90.2639,90.1956,90.2411,31517.0
2017-10-30 11:15:00,118.92,118.92,118.67,118.67,46423.0,90.2335,90.2335,90.0438,90.0438,46423.0
2017-10-30 11:20:00,118.65,118.67,118.41,118.42,39151.0,90.0287,90.0438,89.8465,89.8541,39151.0
2017-10-30 11:25:00,118.43,118.47,118.27,118.43,50925.0,89.8617,89.8921,89.7403,89.8617,50925.0
2017-10-30 11:30:00,118.4,118.55,118.38,118.55,39391.0,89.839,89.9528,89.8238,89.9528,39391.0
2017-10-30 11:35:00,118.54,118.54,118.34,118.36,35155.0,89.9452,89.9452,89.7934,89.8086,35155.0
2017-10-30 11:40:00,118.36,118.44,118.3,118.32,26323.0,89.8086,89.8693,89.7631,89.7783,26323.0
2017-10-30 11:45:00,118.31,118.4,118.31,118.35,23463.0,89.7707,89.839,89.7707,89.801,23463.0
2017-10-30 11:50:00,118.34,118.39,118.3,118.31,18924.0,89.7934,89.8314,89.7631,89.7707,18924.0
2017-10-30 11:55:00,118.31,118.37,118.12,118.14,32071.0,89.7707,89.8162,89.6265,89.6417,32071.0
2017-10-30 12:00:00,118.14,118.14,117.86,117.97,43646.0,89.6417,89.6417,89.4292,89.5127,43646.0
2017-10-30 12:05:00,117.97,118.2,117.96,118.2,16842.0,89.5127,89.6872,89.5051,89.6872,16842.0
2017-10-30 12:10:00,118.2,118.25,118.11,118.25,16575.0,89.6872,89.7251,89.6189,89.7251,16575.0
2017-10-30 12:15:00,118.25,118.31,118.19,118.23,40682.0,89.7251,89.7707,89.6796,89.71,40682.0
2017-10-30 12:20:00,118.22,118.22,118.0,118.03,25381.0,89.7024,89.7024,89.5355,89.5582,25381.0
2017-10-30 12:25:00,118.03,118.18,118.02,118.16,26127.0,89.5582,89.672,89.5506,89.6569,26127.0
2017-10-30 12:30:00,118.17,118.3,118.16,118.19,23192.0,89.6644,89.7631,89.6569,89.6796,23192.0
2017-10-30 12:35:00,118.2,118.24,118.16,118.18,23027.0,89.6872,89.7176,89.6569,89.672,23027.0
2017-10-30 12:40:00,118.18,118.23,118.1,118.2,39051.0,89.672,89.71,89.6113,89.6872,39051.0
2017-10-30 12:45:00,118.21,118.39,118.21,118.36,22452.0,89.6948,89.8314,89.6948,89.8086,22452.0
2017-10-30 12:50:00,118.37,118.43,118.33,118.41,17730.0,89.8162,89.8617,89.7858,89.8465,17730.0
2017-10-30 12:55:00,118.42,118.46,118.34,118.41,17177.0,89.8541,89.8845,89.7934,89.8465,17177.0
2017-10-30 13:00:00,118.41,118.42,118.34,118.41,13498.0,89.8465,89.8541,89.7934,89.8465,13498.0
2017-10-30 13:05:00,118.4,118.44,118.34,118.35,14796.0,89.839,89.8693,89.7934,89.801,14796.0
2017-10-30 13:10:00,118.33,118.33,118.16,118.16,12350.0,89.7858,89.7858,89.6569,89.6569,12350.0
2017-10-30 13:15:00,118.18,118.21,118.08,118.16,30810.0,89.672,89.6948,89.5962,89.6569,30810.0
2017-10-30 13:20:00,118.16,118.22,118.09,118.11,40911.0,89.6569,89.7024,89.6037,89.6189,40911.0
2017-10-30 13:25:00,118.12,118.18,118.09,118.1,21580.0,89.6265,89.672,89.6037,89.6113,21580.0
2017-10-30 13:30:00,118.09,118.13,117.99,118.02,51668.0,89.6037,89.6341,89.5279,89.5506,51668.0
2017-10-30 13:35:00,118.01,118.04,117.96,118.01,24196.0,89.543,89.5658,89.5051,89.543,24196.0
2017-10-30 13:40:00,118.01,118.05,117.97,118.0,21770.0,89.543,89.5734,89.5127,89.5355,21770.0
2017-10-30 13:45:00,117.99,118.05,117.97,118.0,29561.0,89.5279,89.5734,89.5127,89.5355,29561.0
2017-10-30 13:50:00,118.01,118.06,117.92,117.92,35015.0,89.543,89.581,89.4747,89.4747,35015.0
2017-10-30 13:55:00,117.92,117.99,117.87,117.93,24847.0,89.4747,89.5279,89.4368,89.4823,24847.0
2017-10-30 14:00:00,117.92,117.92,117.84,117.86,31275.0,89.4747,89.4747,89.414,89.4292,31275.0
2017-10-30 14:05:00,117.86,118.13,117.86,118.0,46019.0,89.4292,89.6341,89.4292,89.5355,46019.0
2017-10-30 14:10:00,118.01,118.08,117.94,118.05,43245.0,89.543,89.5962,89.4899,89.5734,43245.0
2017-10-30 14:15:00,118.05,118.13,117.96,118.11,35507.0,89.5734,89.6341,89.5051,89.6189,35507.0
2017-10-30 14:20:00,118.09,118.16,118.03,118.14,26884.0,89.6037,89.6569,89.5582,89.6417,26884.0
2017-10-30 14:25:00,118.15,118.18,118.06,118.15,27778.0,89.6493,89.672,89.581,89.6493,27778.0
2017-10-30 14:30:00,118.14,118.14,118.07,118.11,19821.0,89.6417,89.6417,89.5886,89.6189,19821.0
2017-10-30 14:35:00,118.1,118.15,118.07,118.08,10795.0,89.6113,89.6493,89.5886,89.5962,10795.0
2017-10-30 14:40:00,118.09,118.19,118.07,118.19,17307.0,89.6037,89.6796,89.5886,89.6796,17307.0
2017-10-30 14:45:00,118.19,118.19,118.08,118.13,18722.0,89.6796,89.6796,89.5962,89.6341,18722.0
2017-10-30 14:50:00,118.14,118.19,118.14,118.19,14379.0,89.6417,89.6796,89.6417,89.6796,14379.0
2017-10-30 14:55:00,118.19,118.2,118.11,118.11,22055.0,89.6796,89.6872,89.6189,89.6189,22055.0
2017-10-30 15:00:00,118.11,118.12,118.02,118.05,22711.0,89.6189,89.6265,89.5506,89.5734,22711.0
2017-10-30 15:05:00,118.06,118.1,118.02,118.09,17490.0,89.581,89.6113,89.5506,89.6037,17490.0
2017-10-30 15:10:00,118.09,118.09,118.02,118.06,27838.0,89.6037,89.6037,89.5506,89.581,27838.0
2017-10-30 15:15:00,118.06,118.09,117.95,118.08,25181.0,89.581,89.6037,89.4975,89.5962,25181.0
2017-10-30 15:20:00,118.09,118.11,118.04,118.09,25825.0,89.6037,89.6189,89.5658,89.6037,25825.0
2017-10-30 15:25:00,118.09,118.2,118.09,118.12,33499.0,89.6037,89.6872,89.6037,89.6265,33499.0
2017-10-30 15:30:00,118.13,118.15,118.11,118.14,27302.0,89.6341,89.6493,89.6189,89.6417,27302.0
2017-10-30 15:35:00,118.15,118.15,118.03,118.14,37080.0,89.6493,89.6493,89.5582,89.6417,37080.0
2017-10-30 15:40:00,118.14,118.18,118.04,118.1,48645.0,89.6417,89.672,89.5658,89.6113,48645.0
2017-10-30 15:45:00,118.1,118.11,118.05,118.08,54553.0,89.6113,89.6189,89.5734,89.5962,54553.0
2017-10-30 15:50:00,118.08,118.09,117.98,118.0,88254.0,89.5962,89.6037,89.5203,89.5355,88254.0
2017-10-30 15:55:00,118.01,118.14,117.99,118.07,177907.0,89.543,89.6417,89.5279,89.5886,177907.0
2017-10-31 09:30:00,118.5,118.79,118.28,118.72,46333.0,89.9148,90.1349,89.7479,90.0818,46333.0
2017-10-31 09:35:00,118.74,118.74,118.43,118.57,26430.0,90.0969,90.0969,89.8617,89.968,26430.0
2017-10-31 09:40:00,118.48,118.68,118.48,118.66,42049.0,89.8997,90.0514,89.8997,90.0362,42049.0
2017-10-31 09:45:00,118.64,118.67,118.31,118.31,65180.0,90.0211,90.0438,89.7707,89.7707,65180.0
2017-10-31 09:50:00,118.37,118.38,118.08,118.17,43624.0,89.8162,89.8238,89.5962,89.6644,43624.0
2017-10-31 09:55:00,118.18,118.26,118.15,118.2,10550.0,89.672,89.7327,89.6493,89.6872,10550.0
2017-10-31 10:00:00,118.19,118.19,117.98,118.0,20067.0,89.6796,89.6796,89.5203,89.5355,20067.0
2017-10-31 10:05:00,117.99,118.14,117.9,118.14,21988.0,89.5279,89.6417,89.4596,89.6417,21988.0
2017-10-31 10:10:00,118.16,118.23,118.1,118.2,30051.0,89.6569,89.71,89.6113,89.6872,30051.0
2017-10-31 10:15:00,118.18,118.33,118.14,118.19,26211.0,89.672,89.7858,89.6417,89.6796,26211.0
2017-10-31 10:20:00,118.18,118.21,117.96,118.07,14047.0,89.672,89.6948,89.5051,89.5886,14047.0
2017-10-31 10:25:00,118.08,118.2,118.02,118.11,17534.0,89.5962,89.6872,89.5506,89.6189,17534.0
2017-10-31 10:30:00,118.12,118.13,117.98,118.02,14836.0,89.6265,89.6341,89.5203,89.5506,14836.0
2017-10-31 10:35:00,118.03,118.06,117.92,118.02,19580.0,89.5582,89.581,89.4747,89.5506,19580.0
2017-10-31 10:40:00,118.0,118.2,117.97,118.16,28957.0,89.5355,89.6872,89.5127,89.6569,28957.0
2017-10-31 10:45:00,118.15,118.43,118.15,118.38,15905.0,89.6493,89.8617,89.6493,89.8238,15905.0
2017-10-31 10:50:00,118.35,118.38,118.27,118.27,9890.0,89.801,89.8238,89.7403,89.7403,9890.0
2017-10-31 10:55:00,118.29,118.56,118.29,118.38,14609.0,89.7555,89.9604,89.7555,89.8238,14609.0
2017-10-31 11:00:00,118.34,118.39,118.28,118.38,11547.0,89.7934,89.8314,89.7479,89.8238,11547.0
2017-10-31 11:05:00,118.36,118.46,118.36,118.42,9485.0,89.8086,89.8845,89.8086,89.8541,9485.0
2017-10-31 11:10:00,118.42,118.42,118.33,118.4,11752.0,89.8541,89.8541,89.7858,89.839,11752.0
2017-10-31 11:15:00,118.39,118.47,118.38,118.47,10316.0,89.8314,89.8921,89.8238,89.8921,10316.0
2017-10-31 11:20:00,118.46,118.52,118.46,118.48,13923.0,89.8845,89.93,89.8845,89.8997,13923.0
2017-10-31 11:25:00,118.5,118.5,118.36,118.42,12664.0,89.9148,89.9148,89.8086,89.8541,12664.0
2017-10-31 11:30:00,118.42,118.59,118.42,118.59,18092.0,89.8541,89.9831,89.8541,89.9831,18092.0
2017-10-31 11:35:00,118.54,118.57,118.38,118.53,10858.0,89.9452,89.968,89.8238,89.9376,10858.0
2017-10-31 11:40:00,118.53,118.74,118.43,118.45,11732.0,89.9376,90.0969,89.8617,89.8769,11732.0
2017-10-31 11:45:00,118.43,118.58,118.39,118.48,11861.0,89.8617,89.9755,89.8314,89.8997,11861.0
2017-10-31 11:50:00,118.48,118.59,118.47,118.55,10891.0,89.8997,89.9831,89.8921,89.9528,10891.0
2017-10-31 11:55:00,118.54,118.64,118.54,118.61,8917.0,89.9452,90.0211,89.9452,89.9983,8917.0
2017-10-31 12:00:00,118.62,118.66,118.47,118.49,9427.0,90.0059,90.0362,89.8921,89.9073,9427.0
2017-10-31 12:05:00,118.5,118.6,118.48,118.48,9904.0,89.9148,89.9907,89.8997,89.8997,9904.0
2017-10-31 12:10:00,118.5,118.64,118.5,118.51,11131.0,89.9148,90.0211,89.9148,89.9224,11131.0
2017-10-31 12:15:00,118.52,118.66,118.51,118.62,38842.0,89.93,90.0362,89.9224,90.0059,38842.0
2017-10-31 12:20:00,118.62,118.68,118.53,118.53,4000.0,90.0059,90.0514,89.9376,89.9376,4000.0
2017-10-31 12:25:00,118.54,118.59,118.47,118.51,14480.0,89.9452,89.9831,89.8921,89.9224,14480.0
2017-10-31 12:30:00,118.52,118.52,118.28,118.31,23264.0,89.93,89.93,89.7479,89.7707,23264.0
2017-10-31 12:35:00,118.29,118.39,118.27,118.32,10200.0,89.7555,89.8314,89.7403,89.7783,10200.0
2017-10-31 12:40:00,118.3,118.33,118.25,118.3,14549.0,89.7631,89.7858,89.7251,89.7631,14549.0
2017-10-31 12:45:00,118.29,118.29,118.2,118.26,12112.0,89.7555,89.7555,89.6872,89.7327,12112.0
2017-10-31 12:50:00,118.27,118.3,118.05,118.17,12876.0,89.7403,89.7631,89.5734,89.6644,12876.0
2017-10-31 12:55:00,118.15,118.34,118.15,118.31,7746.0,89.6493,89.7934,89.6493,89.7707,7746.0
2017-10-31 13:00:00,118.3,118.34,118.19,118.3,9081.0,89.7631,89.7934,89.6796,89.7631,9081.0
2017-10-31 13:05:00,118.27,118.3,118.23,118.25,5638.0,89.7403,89.7631,89.71,89.7251,5638.0
2017-10-31 13:10:00,118.22,118.33,118.2,118.22,13924.0,89.7024,89.7858,89.6872,89.7024,13924.0
2017-10-31 13:15:00,118.25,118.29,118.15,118.19,13693.0,89.7251,89.7555,89.6493,89.6796,13693.0
2017-10-31 13:20:00,118.2,118.21,118.02,118.11,13516.0,89.6872,89.6948,89.5506,89.6189,13516.0
2017-10-31 13:25:00,118.12,118.22,118.1,118.19,15172.0,89.6265,89.7024,89.6113,89.6796,15172.0
2017-10-31 13:30:00,118.21,118.27,118.04,118.11,15340.0,89.6948,89.7403,89.5658,89.6189,15340.0
2017-10-31 13:35:00,118.11,118.16,118.09,118.12,7705.0,89.6189,89.6569,89.6037,89.6265,7705.0
2017-10-31 13:40:00,118.15,118.18,118.08,118.08,6900.0,89.6493,89.672,89.5962,89.5962,6900.0
2017-10-31 13:45:00,118.11,118.17,118.02,118.02,9507.0,89.6189,89.6644,89.5506,89.5506,9507.0
2017-10-31 13:50:00,118.02,118.06,117.95,117.98,28080.0,89.5506,89.581,89.4975,89.5203,28080.0
2017-10-31 13:55:00,117.99,118.07,117.96,118.07,15558.0,89.5279,89.5886,89.5051,89.5886,15558.0
2017-10-31 14:00:00,118.06,118.1,118.03,118.03,9396.0,89.581,89.6113,89.5582,89.5582,9396.0
2017-10-31 14:05:00,118.01,118.01,117.88,117.93,27741.0,89.543,89.543,89.4444,89.4823,27741.0
2017-10-31 14:10:00,117.93,117.98,117.75,117.76,26930.0,89.4823,89.5203,89.3458,89.3533,26930.0
2017-10-31 14:15:00,117.76,117.83,117.76,117.79,17608.0,89.3533,89.4065,89.3533,89.3761,17608.0
2017-10-31 14:20:00,117.8,117.85,117.67,117.77,20532.0,89.3837,89.4216,89.2851,89.3609,20532.0
2017-10-31 14:25:00,117.75,117.79,117.66,117.66,17769.0,89.3458,89.3761,89.2775,89.2775,17769.0
2017-10-31 14:30:00,117.66,117.73,117.65,117.69,12746.0,89.2775,89.3306,89.2699,89.3002,12746.0
2017-10-31 14:35:00,117.7,117.79,117.65,117.66,18709.0,89.3078,89.3761,89.2699,89.2775,18709.0
2017-10-31 14:40:00,117.68,117.71,117.59,117.59,14518.0,89.2926,89.3154,89.2244,89.2244,14518.0
2017-10-31 14:45:00,117.58,117.58,117.5,117.57,27429.0,89.2168,89.2168,89.1561,89.2092,27429.0
2017-10-31 14:50:00,117.55,117.71,117.5,117.71,34401.0,89.194,89.3154,89.1561,89.3154,34401.0
2017-10-31 14:55:00,117.72,117.72,117.62,117.65,16167.0,89.323,89.323,89.2471,89.2699,16167.0
2017-10-31 15:00:00,117.66,117.71,117.6,117.71,22779.0,89.2775,89.3154,89.2319,89.3154,22779.0
2017-10-31 15:05:00,117.69,117.69,117.63,117.64,26754.0,89.3002,89.3002,89.2547,89.2623,26754.0
2017-10-31 15:10:00,117.64,117.7,117.62,117.65,29964.0,89.2623,89.3078,89.2471,89.2699,29964.0
2017-10-31 15:15:00,117.64,117.7,117.61,117.69,26021.0,89.2623,89.3078,89.2395,89.3002,26021.0
2017-10-31 15:20:00,117.7,117.78,117.69,117.72,22128.0,89.3078,89.3685,89.3002,89.323,22128.0
2017-10-31 15:25:00,117.71,117.82,117.71,117.8,23044.0,89.3154,89.3989,89.3154,89.3837,23044.0
2017-10-31 15:30:00,117.77,117.78,117.67,117.67,32234.0,89.3609,89.3685,89.2851,89.2851,32234.0
2017-10-31 15:35:00,117.67,117.73,117.64,117.64,36505.0,89.2851,89.3306,89.2623,89.2623,36505.0
2017-10-31 15:40:00,117.63,117.63,117.45,117.45,54505.0,89.2547,89.2547,89.1181,89.1181,54505.0
2017-10-31 15:45:00,117.46,117.61,117.45,117.58,68851.0,89.1257,89.2395,89.1181,89.2168,68851.0
2017-10-31 15:50:00,117.58,117.63,117.5,117.5,63651.0,89.2168,89.2547,89.1561,89.1561,63651.0
2017-10-31 15:55:00,117.49,117.59,117.49,117.52,126482.0,89.1485,89.2244,89.1485,89.1712,126482.0
2017-11-01 09:30:00,117.94,118.17,117.9,118.04,35427.0,89.4899,89.6644,89.4596,89.5658,35427.0
2017-11-01 09:35:00,118.05,118.05,117.6,117.79,13651.0,89.5734,89.5734,89.2319,89.3761,13651.0
2017-11-01 09:40:00,117.75,117.76,117.54,117.57,30526.0,89.3458,89.3533,89.1864,89.2092,30526.0
2017-11-01 09:45:00,117.63,117.94,117.62,117.87,19729.0,89.2547,89.4899,89.2471,89.4368,19729.0
2017-11-01 09:50:00,117.83,117.98,117.68,117.83,24659.0,89.4065,89.5203,89.2926,89.4065,24659.0
2017-11-01 09:55:00,117.81,117.89,117.58,117.7,13726.0,89.3913,89.452,89.2168,89.3078,13726.0
2017-11-01 10:00:00,117.7,117.97,117.67,117.86,19864.0,89.3078,89.5127,89.2851,89.4292,19864.0
2017-11-01 10:05:00,117.83,117.96,117.79,117.88,18807.0,89.4065,89.5051,89.3761,89.4444,18807.0
2017-11-01 10:10:00,117.9,117.9,117.71,117.84,11201.0,89.4596,89.4596,89.3154,89.414,11201.0
2017-11-01 10:15:00,117.79,117.79,117.6,117.67,13277.0,89.3761,89.3761,89.2319,89.2851,13277.0
2017-11-01 10:20:00,117.63,117.78,117.56,117.61,28691.0,89.2547,89.3685,89.2016,89.2395,28691.0
2017-11-01 10:25:00,117.62,117.64,117.31,117.31,16279.0,89.2471,89.2623,89.0119,89.0119,16279.0
2017-11-01 10:30:00,117.3,117.51,117.3,117.39,18166.0,89.0043,89.1637,89.0043,89.0726,18166.0
2017-11-01 10:35:00,117.39,117.62,117.28,117.59,30110.0,89.0726,89.2471,88.9891,89.2244,30110.0
2017-11-01 10:40:00,117.63,117.66,117.35,117.42,22700.0,89.2547,89.2775,89.0422,89.0954,22700.0
2017-11-01 10:45:00,117.46,117.51,117.43,117.46,12035.0,89.1257,89.1637,89.1029,89.1257,12035.0
2017-11-01 10:50:00,117.49,117.55,117.44,117.51,15227.0,89.1485,89.194,89.1105,89.1637,15227.0
2017-11-01 10:55:00,117.51,117.63,117.51,117.59,24926.0,89.1637,89.2547,89.1637,89.2244,24926.0
2017-11-01 11:00:00,117.61,117.73,117.56,117.65,18864.0,89.2395,89.3306,89.2016,89.2699,18864.0
2017-11-01 11:05:00,117.66,117.74,117.6,117.67,20998.0,89.2775,89.3382,89.2319,89.2851,20998.0
2017-11-01 11:10:00,117.66,117.67,117.53,117.53,27620.0,89.2775,89.2851,89.1788,89.1788,27620.0
2017-11-01 11:15:00,117.53,117.56,117.46,117.46,21151.0,89.1788,89.2016,89.1257,89.1257,21151.0
2017-11-01 11:20:00,117.46,117.46,117.18,117.2,36674.0,89.1257,89.1257,88.9133,88.9284,36674.0
2017-11-01 11:25:00,117.2,117.38,117.19,117.25,15709.0,88.9284,89.065,88.9208,88.9664,15709.0
2017-11-01 11:30:00,117.27,117.45,117.27,117.44,12359.0,88.9815,89.1181,88.9815,89.1105,12359.0
2017-11-01 11:35:00,117.45,117.46,117.38,117.44,9975.0,89.1181,89.1257,89.065,89.1105,9975.0
2017-11-01 11:40:00,117.43,117.45,117.32,117.4,19394.0,89.1029,89.1181,89.0195,89.0802,19394.0
2017-11-01 11:45:00,117.39,117.42,117.37,117.4,16271.0,89.0726,89.0954,89.0574,89.0802,16271.0
2017-11-01 11:50:00,117.4,117.73,117.39,117.7,13099.0,89.0802,89.3306,89.0726,89.3078,13099.0
2017-11-01 11:55:00,117.68,117.7,117.59,117.68,8705.0,89.2926,89.3078,89.2244,89.2926,8705.0
2017-11-01 12:00:00,117.67,117.68,117.56,117.56,8558.0,89.2851,89.2926,89.2016,89.2016,8558.0
2017-11-01 12:05:00,117.56,117.62,117.47,117.62,13700.0,89.2016,89.2471,89.1333,89.2471,13700.0
2017-11-01 12:10:00,117.62,117.67,117.57,117.61,7609.0,89.2471,89.2851,89.2092,89.2395,7609.0
2017-11-01 12:15:00,117.61,117.64,117.5,117.51,14455.0,89.2395,89.2623,89.1561,89.1637,14455.0
2017-11-01 12:20:00,117.53,117.55,117.38,117.45,19617.0,89.1788,89.194,89.065,89.1181,19617.0
2017-11-01 12:25:00,117.44,117.5,117.38,117.5,8229.0,89.1105,89.1561,89.065,89.1561,8229.0
2017-11-01 12:30:00,117.5,117.6,117.5,117.53,7898.0,89.1561,89.2319,89.1561,89.1788,7898.0
2017-11-01 12:35:00,117.55,117.66,117.54,117.61,13279.0,89.194,89.2775,89.1864,89.2395,13279.0
2017-11-01 12:40:00,117.61,117.61,117.51,117.58,8738.0,89.2395,89.2395,89.1637,89.2168,8738.0
2017-11-01 12:45:00,117.55,117.57,117.47,117.53,7046.0,89.194,89.2092,89.1333,89.1788,7046.0
2017-11-01 12:50:00,117.53,117.56,117.45,117.56,6765.0,89.1788,89.2016,89.1181,89.2016,6765.0
2017-11-01 12:55:00,117.56,117.59,117.5,117.5,8854.0,89.2016,89.2244,89.1561,89.1561,8854.0
2017-11-01 13:00:00,117.5,117.56,117.46,117.56,14850.0,89.1561,89.2016,89.1257,89.2016,14850.0
2017-11-01 13:05:00,117.55,117.55,117.36,117.41,15377.0,89.194,89.194,89.0498,89.0878,15377.0
2017-11-01 13:10:00,117.44,117.54,117.44,117.54,11737.0,89.1105,89.1864,89.1105,89.1864,11737.0
2017-11-01 13:15:00,117.53,117.54,117.43,117.43,9663.0,89.1788,89.1864,89.1029,89.1029,9663.0
2017-11-01 13:20:00,117.43,117.49,117.36,117.37,12127.0,89.1029,89.1485,89.0498,89.0574,12127.0
2017-11-01 13:25:00,117.39,117.45,117.39,117.4,11410.0,89.0726,89.1181,89.0726,89.0802,11410.0
2017-11-01 13:30:00,117.41,117.5,117.39,117.44,8753.0,89.0878,89.1561,89.0726,89.1105,8753.0
2017-11-01 13:35:00,117.43,117.44,117.36,117.41,16234.0,89.1029,89.1105,89.0498,89.0878,16234.0
2017-11-01 13:40:00,117.41,117.53,117.41,117.47,11719.0,89.0878,89.1788,89.0878,89.1333,11719.0
2017-11-01 13:45:00,117.48,117.52,117.4,117.43,20369.0,89.1409,89.1712,89.0802,89.1029,20369.0
2017-11-01 13:50:00,117.41,117.48,117.39,117.48,10736.0,89.0878,89.1409,89.0726,89.1409,10736.0
2017-11-01 13:55:00,117.46,117.62,117.45,117.59,24566.0,89.1257,89.2471,89.1181,89.2244,24566.0
2017-11-01 14:00:00,117.58,117.75,117.58,117.75,28151.0,89.2168,89.3458,89.2168,89.3458,28151.0
2017-11-01 14:05:00,117.75,117.84,117.59,117.59,17098.0,89.3458,89.414,89.2244,89.2244,17098.0
2017-11-01 14:10:00,117.61,117.67,117.57,117.66,29073.0,89.2395,89.2851,89.2092,89.2775,29073.0
2017-11-01 14:15:00,117.65,117.72,117.59,117.64,32429.0,89.2699,89.323,89.2244,89.2623,32429.0
2017-11-01 14:20:00,117.63,117.71,117.57,117.58,35009.0,89.2547,89.3154,89.2092,89.2168,35009.0
2017-11-01 14:25:00,117.58,117.61,117.47,117.6,23587.0,89.2168,89.2395,89.1333,89.2319,23587.0
2017-11-01 14:30:00,117.62,117.72,117.58,117.71,20463.0,89.2471,89.323,89.2168,89.3154,20463.0
2017-11-01 14:35:00,117.73,117.85,117.73,117.76,14276.0,89.3306,89.4216,89.3306,89.3533,14276.0
2017-11-01 14:40:00,117.75,117.76,117.67,117.69,18360.0,89.3458,89.3533,89.2851,89.3002,18360.0
2017-11-01 14:45:00,117.72,117.74,117.68,117.7,16435.0,89.323,89.3382,89.2926,89.3078,16435.0
2017-11-01 14:50:00,117.69,117.7,117.54,117.59,36943.0,89.3002,89.3078,89.1864,89.2244,36943.0
2017-11-01 14:55:00,117.59,117.73,117.56,117.65,17387.0,89.2244,89.3306,89.2016,89.2699,17387.0
2017-11-01 15:00:00,117.65,117.67,117.54,117.59,21454.0,89.2699,89.2851,89.1864,89.2244,21454.0
2017-11-01 15:05:00,117.58,117.65,117.49,117.51,23298.0,89.2168,89.2699,89.1485,89.1637,23298.0
2017-11-01 15:10:00,117.52,117.54,117.44,117.5,20342.0,89.1712,89.1864,89.1105,89.1561,20342.0
2017-11-01 15:15:00,117.51,117.55,117.43,117.47,18120.0,89.1637,89.194,89.1029,89.1333,18120.0
2017-11-01 15:20:00,117.46,117.48,117.41,117.46,30449.0,89.1257,89.1409,89.0878,89.1257,30449.0
2017-11-01 15:25:00,117.47,117.59,117.46,117.53,25357.0,89.1333,89.2244,89.1257,89.1788,25357.0
2017-11-01 15:30:00,117.53,117.63,117.51,117.61,29237.0,89.1788,89.2547,89.1637,89.2395,29237.0
2017-11-01 15:35:00,117.61,117.71,117.61,117.62,24526.0,89.2395,89.3154,89.2395,89.2471,24526.0
2017-11-01 15:40:00,117.62,117.7,117.62,117.63,33492.0,89.2471,89.3078,89.2471,89.2547,33492.0
2017-11-01 15:45:00,117.64,117.66,117.48,117.49,36104.0,89.2623,89.2775,89.1409,89.1485,36104.0
2017-11-01 15:50:00,117.49,117.57,117.43,117.46,60099.0,89.1485,89.2092,89.1029,89.1257,60099.0
2017-11-01 15:55:00,117.46,117.5,117.4,117.46,99012.0,89.1257,89.1561,89.0802,89.1257,99012.0
2017-11-02 09:30:00,117.62,117.67,117.43,117.64,30879.0,89.2471,89.2851,89.1029,89.2623,30879.0
2017-11-02 09:35:00,117.7,117.75,117.56,117.61,18708.0,89.3078,89.3458,89.2016,89.2395,18708.0
2017-11-02 09:40:00,117.61,117.66,117.41,117.52,26694.0,89.2395,89.2775,89.0878,89.1712,26694.0
2017-11-02 09:45:00,117.47,117.67,117.47,117.54,22944.0,89.1333,89.2851,89.1333,89.1864,22944.0
2017-11-02 09:50:00,117.54,117.6,117.45,117.45,23529.0,89.1864,89.2319,89.1181,89.1181,23529.0
2017-11-02 09:55:00,117.48,117.6,117.43,117.46,31379.0,89.1409,89.2319,89.1029,89.1257,31379.0
2017-11-02 10:00:00,117.46,117.48,117.01,117.08,40712.0,89.1257,89.1409,88.7843,88.8374,40712.0
2017-11-02 10:05:00,117.05,117.1,116.82,116.87,35590.0,88.8146,88.8526,88.6401,88.678,35590.0
2017-11-02 10:10:00,116.9,116.91,116.61,116.71,62245.0,88.7008,88.7084,88.4808,88.5566,62245.0
2017-11-02 10:15:00,116.71,116.82,116.43,116.49,73268.0,88.5566,88.6401,88.3442,88.3897,73268.0
2017-11-02 10:20:00,116.47,116.64,116.45,116.64,31523.0,88.3745,88.5035,88.3593,88.5035,31523.0
2017-11-02 10:25:00,116.68,116.79,116.66,116.71,21528.0,88.5339,88.6173,88.5187,88.5566,21528.0
2017-11-02 10:30:00,116.7,116.75,116.47,116.51,26921.0,88.549,88.587,88.3745,88.4049,26921.0
2017-11-02 10:35:00,116.55,116.56,116.43,116.5,25732.0,88.4352,88.4428,88.3442,88.3973,25732.0
2017-11-02 10:40:00,116.5,116.56,116.44,116.49,27562.0,88.3973,88.4428,88.3518,88.3897,27562.0
2017-11-02 10:45:00,116.49,116.54,116.35,116.41,26230.0,88.3897,88.4276,88.2835,88.329,26230.0
2017-11-02 10:50:00,116.43,116.62,116.4,116.45,65566.0,88.3442,88.4883,88.3214,88.3593,65566.0
2017-11-02 10:55:00,116.47,116.54,116.28,116.34,28440.0,88.3745,88.4276,88.2304,88.2759,28440.0
2017-11-02 11:00:00,116.34,116.58,116.31,116.51,36569.0,88.2759,88.458,88.2531,88.4049,36569.0
2017-11-02 11:05:00,116.53,116.53,116.09,116.41,71578.0,88.4201,88.4201,88.0862,88.329,71578.0
2017-11-02 11:10:00,116.44,116.46,116.26,116.35,44920.0,88.3518,88.3669,88.2152,88.2835,44920.0
2017-11-02 11:15:00,116.34,116.34,115.84,116.04,109215.0,88.2759,88.2759,87.8965,88.0483,109215.0
2017-11-02 11:20:00,116.08,116.08,115.52,115.6,93797.0,88.0786,88.0786,87.6537,87.7144,93797.0
2017-11-02 11:25:00,115.59,115.64,115.04,115.52,128177.0,87.7068,87.7447,87.2895,87.6537,128177.0
2017-11-02 11:30:00,115.53,115.92,115.49,115.87,36234.0,87.6613,87.9572,87.6309,87.9193,36234.0
2017-11-02 11:35:00,115.87,115.93,115.61,115.7,39878.0,87.9193,87.9648,87.722,87.7903,39878.0
2017-11-02 11:40:00,115.72,115.92,115.61,115.91,30930.0,87.8054,87.9572,87.722,87.9496,30930.0
2017-11-02 11:45:00,115.89,115.94,115.65,115.69,23843.0,87.9344,87.9724,87.7523,87.7827,23843.0
2017-11-02 11:50:00,115.72,116.01,115.71,115.87,16962.0,87.8054,88.0255,87.7979,87.9193,16962.0
2017-11-02 11:55:00,115.9,115.95,115.75,115.88,42327.0,87.942,87.98,87.8282,87.9268,42327.0
2017-11-02 12:00:00,115.9,116.19,115.9,116.14,32581.0,87.942,88.1621,87.942,88.1241,32581.0
2017-11-02 12:05:00,116.17,116.25,116.08,116.17,17964.0,88.1469,88.2076,88.0786,88.1469,17964.0
2017-11-02 12:10:00,116.19,116.23,116.13,116.21,11982.0,88.1621,88.1924,88.1165,88.1772,11982.0
2017-11-02 12:15:00,116.21,116.25,116.16,116.21,19565.0,88.1772,88.2076,88.1393,88.1772,19565.0
2017-11-02 12:20:00,116.23,116.25,116.16,116.17,9274.0,88.1924,88.2076,88.1393,88.1469,9274.0
2017-11-02 12:25:00,116.16,116.19,116.06,116.1,11996.0,88.1393,88.1621,88.0634,88.0938,11996.0
2017-11-02 12:30:00,116.1,116.18,116.07,116.16,11727.0,88.0938,88.1545,88.071,88.1393,11727.0
2017-11-02 12:35:00,116.18,116.24,116.03,116.16,24822.0,88.1545,88.2,88.0407,88.1393,24822.0
2017-11-02 12:40:00,116.16,116.18,116.07,116.13,13627.0,88.1393,88.1545,88.071,88.1165,13627.0
2017-11-02 12:45:00,116.12,116.14,116.05,116.08,11459.0,88.109,88.1241,88.0558,88.0786,11459.0
2017-11-02 12:50:00,116.11,116.17,116.1,116.16,7217.0,88.1014,88.1469,88.0938,88.1393,7217.0
2017-11-02 12:55:00,116.16,116.23,116.14,116.19,6764.0,88.1393,88.1924,88.1241,88.1621,6764.0
2017-11-02 13:00:00,116.2,116.22,116.13,116.18,10084.0,88.1697,88.1848,88.1165,88.1545,10084.0
2017-11-02 13:05:00,116.17,116.2,116.13,116.17,14466.0,88.1469,88.1697,88.1165,88.1469,14466.0
2017-11-02 13:10:00,116.16,116.25,116.16,116.2,20051.0,88.1393,88.2076,88.1393,88.1697,20051.0
2017-11-02 13:15:00,116.23,116.34,116.22,116.25,18012.0,88.1924,88.2759,88.1848,88.2076,18012.0
2017-11-02 13:20:00,116.23,116.34,116.21,116.25,35359.0,88.1924,88.2759,88.1772,88.2076,35359.0
2017-11-02 13:25:00,116.25,116.3,116.23,116.25,17236.0,88.2076,88.2455,88.1924,88.2076,17236.0
2017-11-02 13:30:00,116.26,116.31,116.24,116.29,14469.0,88.2152,88.2531,88.2,88.2379,14469.0
2017-11-02 13:35:00,116.32,116.49,116.32,116.49,15156.0,88.2607,88.3897,88.2607,88.3897,15156.0
2017-11-02 13:40:00,116.49,116.5,116.43,116.47,13823.0,88.3897,88.3973,88.3442,88.3745,13823.0
2017-11-02 13:45:00,116.47,116.52,116.4,116.52,20674.0,88.3745,88.4125,88.3214,88.4125,20674.0
2017-11-02 13:50:00,116.51,116.57,116.47,116.55,26401.0,88.4049,88.4504,88.3745,88.4352,26401.0
2017-11-02 13:55:00,116.56,116.57,116.29,116.4,10931.0,88.4428,88.4504,88.2379,88.3214,10931.0
2017-11-02 14:00:00,116.38,116.38,116.29,116.34,9935.0,88.3062,88.3062,88.2379,88.2759,9935.0
2017-11-02 14:05:00,116.35,116.35,116.2,116.25,13738.0,88.2835,88.2835,88.1697,88.2076,13738.0
2017-11-02 14:10:00,116.26,116.35,116.23,116.31,14693.0,88.2152,88.2835,88.1924,88.2531,14693.0
2017-11-02 14:15:00,116.34,116.41,116.28,116.36,11001.0,88.2759,88.329,88.2304,88.2911,11001.0
2017-11-02 14:20:00,116.37,116.38,116.27,116.28,11846.0,88.2986,88.3062,88.2228,88.2304,11846.0
2017-11-02 14:25:00,116.29,116.31,116.24,116.26,19313.0,88.2379,88.2531,88.2,88.2152,19313.0
2017-11-02 14:30:00,116.26,116.29,116.22,116.22,20645.0,88.2152,88.2379,88.1848,88.1848,20645.0
2017-11-02 14:35:00,116.23,116.32,116.23,116.3,11946.0,88.1924,88.2607,88.1924,88.2455,11946.0
2017-11-02 14:40:00,116.32,116.35,116.2,116.28,16919.0,88.2607,88.2835,88.1697,88.2304,16919.0
2017-11-02 14:45:00,116.28,116.35,116.24,116.28,12526.0,88.2304,88.2835,88.2,88.2304,12526.0
2017-11-02 14:50:00,116.28,116.35,116.27,116.35,11818.0,88.2304,88.2835,88.2228,88.2835,11818.0
2017-11-02 14:55:00,116.34,116.39,116.33,116.36,11405.0,88.2759,88.3138,88.2683,88.2911,11405.0
2017-11-02 15:00:00,116.35,116.37,116.26,116.29,21439.0,88.2835,88.2986,88.2152,88.2379,21439.0
2017-11-02 15:05:00,116.29,116.32,116.16,116.19,25381.0,88.2379,88.2607,88.1393,88.1621,25381.0
2017-11-02 15:10:00,116.19,116.3,116.18,116.3,16689.0,88.1621,88.2455,88.1545,88.2455,16689.0
2017-11-02 15:15:00,116.31,116.35,116.26,116.33,21118.0,88.2531,88.2835,88.2152,88.2683,21118.0
2017-11-02 15:20:00,116.34,116.5,116.33,116.5,21607.0,88.2759,88.3973,88.2683,88.3973,21607.0
2017-11-02 15:25:00,116.48,116.58,116.46,116.56,20691.0,88.3821,88.458,88.3669,88.4428,20691.0
2017-11-02 15:30:00,116.57,116.7,116.53,116.69,32346.0,88.4504,88.549,88.4201,88.5415,32346.0
2017-11-02 15:35:00,116.7,116.76,116.64,116.7,42227.0,88.549,88.5946,88.5035,88.549,42227.0
2017-11-02 15:40:00,116.7,116.74,116.65,116.7,40330.0,88.549,88.5794,88.5111,88.549,40330.0
2017-11-02 15:45:00,116.69,116.71,116.58,116.6,41653.0,88.5415,88.5566,88.458,88.4732,41653.0
2017-11-02 15:50:00,116.61,116.71,116.61,116.7,78126.0,88.4808,88.5566,88.4808,88.549,78126.0
2017-11-02 15:55:00,116.69,116.88,116.67,116.86,195184.0,88.5415,88.6856,88.5263,88.6704,195184.0
2017-11-03 09:30:00,116.87,116.87,116.41,116.54,56132.0,88.678,88.678,88.329,88.4276,56132.0
2017-11-03 09:35:00,116.57,116.79,116.41,116.45,31998.0,88.4504,88.6173,88.329,88.3593,31998.0
2017-11-03 09:40:00,116.45,116.48,116.06,116.14,68633.0,88.3593,88.3821,88.0634,88.1241,68633.0
2017-11-03 09:45:00,116.18,116.3,116.11,116.21,29172.0,88.1545,88.2455,88.1014,88.1772,29172.0
2017-11-03 09:50:00,116.18,116.27,115.96,116.13,30911.0,88.1545,88.2228,87.9875,88.1165,30911.0
2017-11-03 09:55:00,116.11,116.13,115.58,115.58,78739.0,88.1014,88.1165,87.6992,87.6992,78739.0
2017-11-03 10:00:00,115.56,115.83,115.48,115.81,52117.0,87.684,87.8889,87.6233,87.8737,52117.0
2017-11-03 10:05:00,115.82,116.06,115.8,115.88,26737.0,87.8813,88.0634,87.8661,87.9268,26737.0
2017-11-03 10:10:00,115.86,116.16,115.76,116.16,44571.0,87.9117,88.1393,87.8358,88.1393,44571.0
2017-11-03 10:15:00,116.18,116.19,115.98,115.98,30991.0,88.1545,88.1621,88.0027,88.0027,30991.0
2017-11-03 10:20:00,115.99,116.11,115.9,115.9,27463.0,88.0103,88.1014,87.942,87.942,27463.0
2017-11-03 10:25:00,115.89,116.06,115.88,116.02,24518.0,87.9344,88.0634,87.9268,88.0331,24518.0
2017-11-03 10:30:00,116.01,116.15,115.91,116.13,69179.0,88.0255,88.1317,87.9496,88.1165,69179.0
2017-11-03 10:35:00,116.13,116.13,115.93,116.06,30493.0,88.1165,88.1165,87.9648,88.0634,30493.0
2017-11-03 10:40:00,116.07,116.12,116.04,116.07,20929.0,88.071,88.109,88.0483,88.071,20929.0
2017-11-03 10:45:00,116.12,116.14,115.97,116.03,25316.0,88.109,88.1241,87.9951,88.0407,25316.0
2017-11-03 10:50:00,116.03,116.18,116.03,116.07,76962.0,88.0407,88.1545,88.0407,88.071,76962.0
2017-11-03 10:55:00,116.08,116.2,116.08,116.16,23113.0,88.0786,88.1697,88.0786,88.1393,23113.0
2017-11-03 11:00:00,116.17,116.18,116.04,116.14,29585.0,88.1469,88.1545,88.0483,88.1241,29585.0
2017-11-03 11:05:00,116.15,116.22,116.05,116.06,27966.0,88.1317,88.1848,88.0558,88.0634,27966.0
2017-11-03 11:10:00,116.04,116.13,115.98,116.0,31189.0,88.0483,88.1165,88.0027,88.0179,31189.0
2017-11-03 11:15:00,116.01,116.1,115.97,115.98,25871.0,88.0255,88.0938,87.9951,88.0027,25871.0
2017-11-03 11:20:00,115.98,116.1,115.98,116.07,19654.0,88.0027,88.0938,88.0027,88.071,19654.0
2017-11-03 11:25:00,116.07,116.15,116.04,116.14,24392.0,88.071,88.1317,88.0483,88.1241,24392.0
2017-11-03 11:30:00,116.14,116.15,116.04,116.08,20987.0,88.1241,88.1317,88.0483,88.0786,20987.0
2017-11-03 11:35:00,116.07,116.08,115.99,116.01,24068.0,88.071,88.0786,88.0103,88.0255,24068.0
2017-11-03 11:40:00,116.02,116.14,116.0,116.1,21714.0,88.0331,88.1241,88.0179,88.0938,21714.0
2017-11-03 11:45:00,116.11,116.14,116.06,116.14,22529.0,88.1014,88.1241,88.0634,88.1241,22529.0
2017-11-03 11:50:00,116.14,116.19,116.06,116.07,18150.0,88.1241,88.1621,88.0634,88.071,18150.0
2017-11-03 11:55:00,116.08,116.12,116.02,116.02,27025.0,88.0786,88.109,88.0331,88.0331,27025.0
2017-11-03 12:00:00,116.01,116.1,116.01,116.06,19171.0,88.0255,88.0938,88.0255,88.0634,19171.0
2017-11-03 12:05:00,116.07,116.08,115.97,115.97,12136.0,88.071,88.0786,87.9951,87.9951,12136.0
2017-11-03 12:10:00,115.99,116.0,115.93,115.95,17516.0,88.0103,88.0179,87.9648,87.98,17516.0
2017-11-03 12:15:00,115.95,115.96,115.84,115.84,27100.0,87.98,87.9875,87.8965,87.8965,27100.0
2017-11-03 12:20:00,115.85,115.96,115.84,115.95,18145.0,87.9041,87.9875,87.8965,87.98,18145.0
2017-11-03 12:25:00,115.97,116.0,115.89,115.94,15089.0,87.9951,88.0179,87.9344,87.9724,15089.0
2017-11-03 12:30:00,115.93,116.08,115.93,116.08,19388.0,87.9648,88.0786,87.9648,88.0786,19388.0
2017-11-03 12:35:00,116.08,116.18,116.07,116.13,16827.0,88.0786,88.1545,88.071,88.1165,16827.0
2017-11-03 12:40:00,116.13,116.17,116.1,116.15,14325.0,88.1165,88.1469,88.0938,88.1317,14325.0
2017-11-03 12:45:00,116.15,116.17,116.04,116.05,12643.0,88.1317,88.1469,88.0483,88.0558,12643.0
2017-11-03 12:50:00,116.05,116.11,116.04,116.06,16027.0,88.0558,88.1014,88.0483,88.0634,16027.0
2017-11-03 12:55:00,116.08,116.11,116.05,116.05,6447.0,88.0786,88.1014,88.0558,88.0558,6447.0
2017-11-03 13:00:00,116.06,116.08,116.04,116.06,13814.0,88.0634,88.0786,88.0483,88.0634,13814.0
2017-11-03 13:05:00,116.06,116.1,116.04,116.09,15860.0,88.0634,88.0938,88.0483,88.0862,15860.0
2017-11-03 13:10:00,116.09,116.1,116.05,116.06,12497.0,88.0862,88.0938,88.0558,88.0634,12497.0
2017-11-03 13:15:00,116.06,116.09,116.02,116.03,13358.0,88.0634,88.0862,88.0331,88.0407,13358.0
2017-11-03 13:20:00,116.04,116.05,115.98,115.98,16571.0,88.0483,88.0558,88.0027,88.0027,16571.0
2017-11-03 13:25:00,116.0,116.03,115.98,116.0,14219.0,88.0179,88.0407,88.0027,88.0179,14219.0
2017-11-03 13:30:00,116.0,116.03,115.98,116.0,18894.0,88.0179,88.0407,88.0027,88.0179,18894.0
2017-11-03 13:35:00,116.0,116.01,115.95,115.96,11985.0,88.0179,88.0255,87.98,87.9875,11985.0
2017-11-03 13:40:00,115.96,115.97,115.84,115.87,13510.0,87.9875,87.9951,87.8965,87.9193,13510.0
2017-11-03 13:45:00,115.87,115.88,115.83,115.87,9882.0,87.9193,87.9268,87.8889,87.9193,9882.0
2017-11-03 13:50:00,115.87,115.92,115.87,115.9,12286.0,87.9193,87.9572,87.9193,87.942,12286.0
2017-11-03 13:55:00,115.91,115.92,115.88,115.91,15454.0,87.9496,87.9572,87.9268,87.9496,15454.0
2017-11-03 14:00:00,115.91,115.91,115.79,115.79,20120.0,87.9496,87.9496,87.8586,87.8586,20120.0
2017-11-03 14:05:00,115.8,115.81,115.67,115.7,32379.0,87.8661,87.8737,87.7675,87.7903,32379.0
2017-11-03 14:10:00,115.71,115.82,115.7,115.77,18014.0,87.7979,87.8813,87.7903,87.8434,18014.0
2017-11-03 14:15:00,115.79,115.83,115.75,115.76,14869.0,87.8586,87.8889,87.8282,87.8358,14869.0
2017-11-03 14:20:00,115.75,115.79,115.66,115.67,17786.0,87.8282,87.8586,87.7599,87.7675,17786.0
2017-11-03 14:25:00,115.68,115.7,115.63,115.64,19533.0,87.7751,87.7903,87.7372,87.7447,19533.0
2017-11-03 14:30:00,115.63,115.64,115.58,115.58,16531.0,87.7372,87.7447,87.6992,87.6992,16531.0
2017-11-03 14:35:00,115.58,115.59,115.38,115.43,27677.0,87.6992,87.7068,87.5475,87.5854,27677.0
2017-11-03 14:40:00,115.41,115.47,115.37,115.37,18649.0,87.5702,87.6157,87.5399,87.5399,18649.0
2017-11-03 14:45:00,115.38,115.38,115.23,115.23,29016.0,87.5475,87.5475,87.4336,87.4336,29016.0
2017-11-03 14:50:00,115.23,115.35,115.22,115.29,28065.0,87.4336,87.5247,87.4261,87.4792,28065.0
2017-11-03 14:55:00,115.3,115.37,115.27,115.32,25438.0,87.4868,87.5399,87.464,87.5019,25438.0
2017-11-03 15:00:00,115.32,115.35,115.29,115.32,18172.0,87.5019,87.5247,87.4792,87.5019,18172.0
2017-11-03 15:05:00,115.32,115.42,115.3,115.41,21432.0,87.5019,87.5778,87.4868,87.5702,21432.0
2017-11-03 15:10:00,115.41,115.47,115.38,115.39,26344.0,87.5702,87.6157,87.5475,87.555,26344.0
2017-11-03 15:15:00,115.38,115.39,115.27,115.29,32948.0,87.5475,87.555,87.464,87.4792,32948.0
2017-11-03 15:20:00,115.29,115.3,115.2,115.21,34627.0,87.4792,87.4868,87.4109,87.4185,34627.0
2017-11-03 15:25:00,115.21,115.24,115.17,115.22,40582.0,87.4185,87.4412,87.3881,87.4261,40582.0
2017-11-03 15:30:00,115.22,115.33,115.19,115.19,46927.0,87.4261,87.5095,87.4033,87.4033,46927.0
2017-11-03 15:35:00,115.19,115.31,115.19,115.3,45558.0,87.4033,87.4943,87.4033,87.4868,45558.0
2017-11-03 15:40:00,115.29,115.35,115.28,115.31,53213.0,87.4792,87.5247,87.4716,87.4943,53213.0
2017-11-03 15:45:00,115.32,115.41,115.32,115.37,90547.0,87.5019,87.5702,87.5019,87.5399,90547.0
2017-11-03 15:50:00,115.37,115.41,115.3,115.41,105713.0,87.5399,87.5702,87.4868,87.5702,105713.0
2017-11-03 15:55:00,115.41,115.46,115.34,115.46,169991.0,87.5702,87.6082,87.5171,87.6082,169991.0
2017-11-06 09:30:00,115.58,116.0,115.2,115.31,44199.0,87.6992,88.0179,87.4109,87.4943,44199.0
2017-11-06 09:35:00,115.29,115.65,115.22,115.43,13640.0,87.4792,87.7523,87.4261,87.5854,13640.0
2017-11-06 09:40:00,115.39,115.45,115.32,115.38,12624.0,87.555,87.6006,87.5019,87.5475,12624.0
2017-11-06 09:45:00,115.37,115.4,115.13,115.13,14355.0,87.5399,87.5626,87.3578,87.3578,14355.0
2017-11-06 09:50:00,115.11,115.11,114.68,114.84,56019.0,87.3426,87.3426,87.0163,87.1377,56019.0
2017-11-06 09:55:00,114.87,114.94,114.83,114.86,21118.0,87.1605,87.2136,87.1301,87.1529,21118.0
2017-11-06 10:00:00,114.89,114.95,114.87,114.93,15959.0,87.1757,87.2212,87.1605,87.206,15959.0
2017-11-06 10:05:00,114.93,114.94,114.8,114.82,26622.0,87.206,87.2136,87.1074,87.1225,26622.0
2017-11-06 10:10:00,114.82,114.87,114.75,114.79,18046.0,87.1225,87.1605,87.0694,87.0998,18046.0
2017-11-06 10:15:00,114.81,114.94,114.61,114.62,35768.0,87.115,87.2136,86.9632,86.9708,35768.0
2017-11-06 10:20:00,114.64,114.65,114.39,114.44,54865.0,86.986,86.9936,86.7963,86.8342,54865.0
2017-11-06 10:25:00,114.43,114.7,114.43,114.66,72841.0,86.8266,87.0315,86.8266,87.0011,72841.0
2017-11-06 10:30:00,114.67,114.71,114.58,114.61,33222.0,87.0087,87.0391,86.9404,86.9632,33222.0
2017-11-06 10:35:00,114.63,114.7,114.6,114.67,28281.0,86.9784,87.0315,86.9556,87.0087,28281.0
2017-11-06 10:40:00,114.67,114.7,114.64,114.69,18920.0,87.0087,87.0315,86.986,87.0239,18920.0
2017-11-06 10:45:00,114.67,114.81,114.67,114.74,37005.0,87.0087,87.115,87.0087,87.0618,37005.0
2017-11-06 10:50:00,114.72,114.85,114.65,114.84,27572.0,87.0467,87.1453,86.9936,87.1377,27572.0
2017-11-06 10:55:00,114.84,114.89,114.66,114.68,48631.0,87.1377,87.1757,87.0011,87.0163,48631.0
2017-11-06 11:00:00,114.7,114.76,114.6,114.7,29599.0,87.0315,87.077,86.9556,87.0315,29599.0
2017-11-06 11:05:00,114.69,114.79,114.66,114.74,25584.0,87.0239,87.0998,87.0011,87.0618,25584.0
2017-11-06 11:10:00,114.74,114.75,114.66,114.74,23515.0,87.0618,87.0694,87.0011,87.0618,23515.0
2017-11-06 11:15:00,114.73,114.76,114.7,114.73,16490.0,87.0543,87.077,87.0315,87.0543,16490.0
2017-11-06 11:20:00,114.74,114.8,114.7,114.71,20344.0,87.0618,87.1074,87.0315,87.0391,20344.0
2017-11-06 11:25:00,114.71,114.79,114.7,114.75,16461.0,87.0391,87.0998,87.0315,87.0694,16461.0
2017-11-06 11:30:00,114.75,114.85,114.73,114.83,27899.0,87.0694,87.1453,87.0543,87.1301,27899.0
2017-11-06 11:35:00,114.83,114.85,114.81,114.82,24257.0,87.1301,87.1453,87.115,87.1225,24257.0
2017-11-06 11:40:00,114.82,114.85,114.74,114.74,12474.0,87.1225,87.1453,87.0618,87.0618,12474.0
2017-11-06 11:45:00,114.73,114.8,114.72,114.79,16673.0,87.0543,87.1074,87.0467,87.0998,16673.0
2017-11-06 11:50:00,114.79,114.79,114.71,114.76,12800.0,87.0998,87.0998,87.0391,87.077,12800.0
2017-11-06 11:55:00,114.76,114.78,114.59,114.61,15908.0,87.077,87.0922,86.948,86.9632,15908.0
2017-11-06 12:00:00,114.61,114.65,114.39,114.44,26236.0,86.9632,86.9936,86.7963,86.8342,26236.0
2017-11-06 12:05:00,114.42,114.47,114.32,114.38,22088.0,86.819,86.857,86.7432,86.7887,22088.0
2017-11-06 12:10:00,114.39,114.49,114.36,114.43,10289.0,86.7963,86.8722,86.7735,86.8266,10289.0
2017-11-06 12:15:00,114.44,114.48,114.4,114.47,14228.0,86.8342,86.8646,86.8039,86.857,14228.0
2017-11-06 12:20:00,114.48,114.62,114.48,114.59,19398.0,86.8646,86.9708,86.8646,86.948,19398.0
2017-11-06 12:25:00,114.62,114.68,114.59,114.65,12177.0,86.9708,87.0163,86.948,86.9936,12177.0
2017-11-06 12:30:00,114.67,114.68,114.63,114.67,18881.0,87.0087,87.0163,86.9784,87.0087,18881.0
2017-11-06 12:35:00,114.68,114.75,114.68,114.72,25171.0,87.0163,87.0694,87.0163,87.0467,25171.0
2017-11-06 12:40:00,114.72,114.75,114.69,114.74,18772.0,87.0467,87.0694,87.0239,87.0618,18772.0
2017-11-06 12:45:00,114.75,114.75,114.66,114.66,32216.0,87.0694,87.0694,87.0011,87.0011,32216.0
2017-11-06 12:50:00,114.68,114.72,114.63,114.65,71489.0,87.0163,87.0467,86.9784,86.9936,71489.0
2017-11-06 12:55:00,114.65,114.75,114.63,114.73,29993.0,86.9936,87.0694,86.9784,87.0543,29993.0
2017-11-06 13:00:00,114.73,114.73,114.66,114.69,9489.0,87.0543,87.0543,87.0011,87.0239,9489.0
2017-11-06 13:05:00,114.7,114.72,114.68,114.68,6613.0,87.0315,87.0467,87.0163,87.0163,6613.0
2017-11-06 13:10:00,114.68,114.72,114.64,114.71,18406.0,87.0163,87.0467,86.986,87.0391,18406.0
2017-11-06 13:15:00,114.72,114.73,114.69,114.71,14168.0,87.0467,87.0543,87.0239,87.0391,14168.0
2017-11-06 13:20:00,114.72,114.72,114.63,114.69,13280.0,87.0467,87.0467,86.9784,87.0239,13280.0
2017-11-06 13:25:00,114.68,114.71,114.65,114.7,18115.0,87.0163,87.0391,86.9936,87.0315,18115.0
2017-11-06 13:30:00,114.69,114.69,114.63,114.67,17007.0,87.0239,87.0239,86.9784,87.0087,17007.0
2017-11-06 13:35:00,114.68,114.73,114.64,114.64,13831.0,87.0163,87.0543,86.986,86.986,13831.0
2017-11-06 13:40:00,114.65,114.65,114.58,114.58,9803.0,86.9936,86.9936,86.9404,86.9404,9803.0
2017-11-06 13:45:00,114.58,114.62,114.57,114.62,12693.0,86.9404,86.9708,86.9329,86.9708,12693.0
2017-11-06 13:50:00,114.63,114.67,114.61,114.67,27041.0,86.9784,87.0087,86.9632,87.0087,27041.0
2017-11-06 13:55:00,114.67,114.75,114.67,114.75,21660.0,87.0087,87.0694,87.0087,87.0694,21660.0
2017-11-06 14:00:00,114.75,114.82,114.75,114.82,18202.0,87.0694,87.1225,87.0694,87.1225,18202.0
2017-11-06 14:05:00,114.82,114.85,114.82,114.85,11089.0,87.1225,87.1453,87.1225,87.1453,11089.0
2017-11-06 14:10:00,114.84,114.85,114.79,114.83,16859.0,87.1377,87.1453,87.0998,87.1301,16859.0
2017-11-06 14:15:00,114.82,114.85,114.79,114.79,18524.0,87.1225,87.1453,87.0998,87.0998,18524.0
2017-11-06 14:20:00,114.79,114.83,114.78,114.83,11742.0,87.0998,87.1301,87.0922,87.1301,11742.0
2017-11-06 14:25:00,114.84,114.86,114.78,114.8,18297.0,87.1377,87.1529,87.0922,87.1074,18297.0
2017-11-06 14:30:00,114.8,114.82,114.74,114.81,24159.0,87.1074,87.1225,87.0618,87.115,24159.0
2017-11-06 14:35:00,114.8,114.83,114.76,114.83,9481.0,87.1074,87.1301,87.077,87.1301,9481.0
2017-11-06 14:40:00,114.83,114.93,114.82,114.9,20501.0,87.1301,87.206,87.1225,87.1832,20501.0
2017-11-06 14:45:00,114.9,114.94,114.87,114.87,18616.0,87.1832,87.2136,87.1605,87.1605,18616.0
2017-11-06 14:50:00,114.86,114.89,114.83,114.88,9506.0,87.1529,87.1757,87.1301,87.1681,9506.0
2017-11-06 14:55:00,114.9,114.92,114.79,114.81,15856.0,87.1832,87.1984,87.0998,87.115,15856.0
2017-11-06 15:00:00,114.81,114.82,114.71,114.72,19086.0,87.115,87.1225,87.0391,87.0467,19086.0
2017-11-06 15:05:00,114.72,114.76,114.61,114.63,24367.0,87.0467,87.077,86.9632,86.9784,24367.0
2017-11-06 15:10:00,114.63,114.63,114.3,114.42,46875.0,86.9784,86.9784,86.728,86.819,46875.0
2017-11-06 15:15:00,114.43,114.54,114.43,114.48,24123.0,86.8266,86.9101,86.8266,86.8646,24123.0
2017-11-06 15:20:00,114.48,114.5,114.35,114.36,32105.0,86.8646,86.8797,86.7659,86.7735,32105.0
2017-11-06 15:25:00,114.36,114.41,114.31,114.32,37152.0,86.7735,86.8114,86.7356,86.7432,37152.0
2017-11-06 15:30:00,114.32,114.36,114.1,114.1,63916.0,86.7432,86.7735,86.5762,86.5762,63916.0
2017-11-06 15:35:00,114.11,114.24,114.1,114.14,68118.0,86.5838,86.6825,86.5762,86.6066,68118.0
2017-11-06 15:40:00,114.15,114.16,113.6,113.66,165168.0,86.6142,86.6218,86.1968,86.2424,165168.0
2017-11-06 15:45:00,113.66,113.85,113.65,113.78,148941.0,86.2424,86.3865,86.2348,86.3334,148941.0
2017-11-06 15:50:00,113.78,113.86,113.74,113.79,156321.0,86.3334,86.3941,86.3031,86.341,156321.0
2017-11-06 15:55:00,113.8,113.98,113.71,113.93,267362.0,86.3486,86.4852,86.2803,86.4472,267362.0
2017-11-07 09:30:00,113.83,114.13,113.63,114.11,74002.0,86.3714,86.599,86.2196,86.5838,74002.0
2017-11-07 09:35:00,114.02,114.68,113.81,114.68,57135.0,86.5155,87.0163,86.3562,87.0163,57135.0
2017-11-07 09:40:00,114.65,114.86,114.6,114.67,31053.0,86.9936,87.1529,86.9556,87.0087,31053.0
2017-11-07 09:45:00,114.64,114.68,114.38,114.41,48003.0,86.986,87.0163,86.7887,86.8114,48003.0
2017-11-07 09:50:00,114.42,114.5,114.22,114.28,43672.0,86.819,86.8797,86.6673,86.7128,43672.0
2017-11-07 09:55:00,114.3,114.42,114.17,114.4,19210.0,86.728,86.819,86.6293,86.8039,19210.0
2017-11-07 10:00:00,114.4,114.4,114.14,114.21,11325.0,86.8039,86.8039,86.6066,86.6597,11325.0
2017-11-07 10:05:00,114.23,114.4,114.1,114.39,15751.0,86.6749,86.8039,86.5762,86.7963,15751.0
2017-11-07 10:10:00,114.36,114.39,114.3,114.35,21664.0,86.7735,86.7963,86.728,86.7659,21664.0
2017-11-07 10:15:00,114.37,114.41,114.33,114.39,26874.0,86.7811,86.8114,86.7507,86.7963,26874.0
2017-11-07 10:20:00,114.39,114.46,114.36,114.36,82919.0,86.7963,86.8494,86.7735,86.7735,82919.0
2017-11-07 10:25:00,114.38,114.38,114.15,114.23,25679.0,86.7887,86.7887,86.6142,86.6749,25679.0
2017-11-07 10:30:00,114.28,114.31,114.07,114.19,25336.0,86.7128,86.7356,86.5535,86.6445,25336.0
2017-11-07 10:35:00,114.2,114.23,113.79,113.79,42181.0,86.6521,86.6749,86.341,86.341,42181.0
2017-11-07 10:40:00,113.79,113.99,113.7,113.91,29496.0,86.341,86.4928,86.2727,86.4321,29496.0
2017-11-07 10:45:00,113.92,113.93,113.78,113.88,17859.0,86.4396,86.4472,86.3334,86.4093,17859.0
2017-11-07 10:50:00,113.94,113.94,113.83,113.91,14340.0,86.4548,86.4548,86.3714,86.4321,14340.0
2017-11-07 10:55:00,113.92,113.97,113.77,113.84,14697.0,86.4396,86.4776,86.3258,86.3789,14697.0
2017-11-07 11:00:00,113.85,113.99,113.8,113.99,15152.0,86.3865,86.4928,86.3486,86.4928,15152.0
2017-11-07 11:05:00,113.99,114.0,113.86,113.91,15790.0,86.4928,86.5004,86.3941,86.4321,15790.0
2017-11-07 11:10:00,113.89,113.94,113.82,113.94,18922.0,86.4169,86.4548,86.3638,86.4548,18922.0
2017-11-07 11:15:00,113.95,113.96,113.71,113.74,21666.0,86.4624,86.47,86.2803,86.3031,21666.0
2017-11-07 11:20:00,113.75,113.86,113.72,113.83,18050.0,86.3107,86.3941,86.2879,86.3714,18050.0
2017-11-07 11:25:00,113.84,113.95,113.83,113.91,15664.0,86.3789,86.4624,86.3714,86.4321,15664.0
2017-11-07 11:30:00,113.89,113.91,113.83,113.86,14123.0,86.4169,86.4321,86.3714,86.3941,14123.0
2017-11-07 11:35:00,113.86,113.98,113.79,113.92,19757.0,86.3941,86.4852,86.341,86.4396,19757.0
2017-11-07 11:40:00,113.94,113.95,113.83,113.84,10050.0,86.4548,86.4624,86.3714,86.3789,10050.0
2017-11-07 11:45:00,113.85,113.94,113.81,113.84,19797.0,86.3865,86.4548,86.3562,86.3789,19797.0
2017-11-07 11:50:00,113.87,113.9,113.77,113.77,20796.0,86.4017,86.4245,86.3258,86.3258,20796.0
2017-11-07 11:55:00,113.78,113.8,113.65,113.71,15714.0,86.3334,86.3486,86.2348,86.2803,15714.0
2017-11-07 12:00:00,113.72,113.78,113.67,113.75,67174.0,86.2879,86.3334,86.25,86.3107,67174.0
2017-11-07 12:05:00,113.75,113.96,113.71,113.95,15423.0,86.3107,86.47,86.2803,86.4624,15423.0
2017-11-07 12:10:00,113.98,113.98,113.85,113.96,10694.0,86.4852,86.4852,86.3865,86.47,10694.0
2017-11-07 12:15:00,113.96,113.99,113.85,113.85,15701.0,86.47,86.4928,86.3865,86.3865,15701.0
2017-11-07 12:20:00,113.87,113.88,113.78,113.79,11806.0,86.4017,86.4093,86.3334,86.341,11806.0
2017-11-07 12:25:00,113.81,113.91,113.78,113.9,9600.0,86.3562,86.4321,86.3334,86.4245,9600.0
2017-11-07 12:30:00,113.9,113.97,113.86,113.91,19460.0,86.4245,86.4776,86.3941,86.4321,19460.0
2017-11-07 12:35:00,113.87,114.04,113.87,114.02,15701.0,86.4017,86.5307,86.4017,86.5155,15701.0
2017-11-07 12:40:00,114.02,114.2,113.9,114.04,79323.0,86.5155,86.6521,86.4245,86.5307,79323.0
2017-11-07 12:45:00,114.03,114.13,114.0,114.03,29536.0,86.5231,86.599,86.5004,86.5231,29536.0
2017-11-07 12:50:00,114.03,114.23,114.03,114.18,15550.0,86.5231,86.6749,86.5231,86.6369,15550.0
2017-11-07 12:55:00,114.18,114.23,114.16,114.17,15006.0,86.6369,86.6749,86.6218,86.6293,15006.0
2017-11-07 13:00:00,114.18,114.26,114.09,114.17,31529.0,86.6369,86.6976,86.5686,86.6293,31529.0
2017-11-07 13:05:00,114.17,114.19,114.1,114.15,21418.0,86.6293,86.6445,86.5762,86.6142,21418.0
2017-11-07 13:10:00,114.14,114.18,114.11,114.14,36625.0,86.6066,86.6369,86.5838,86.6066,36625.0
2017-11-07 13:15:00,114.15,114.2,114.05,114.09,68607.0,86.6142,86.6521,86.5383,86.5686,68607.0
2017-11-07 13:20:00,114.11,114.13,113.99,114.02,15534.0,86.5838,86.599,86.4928,86.5155,15534.0
2017-11-07 13:25:00,114.02,114.19,114.02,114.11,16280.0,86.5155,86.6445,86.5155,86.5838,16280.0
2017-11-07 13:30:00,114.12,114.17,114.06,114.15,14137.0,86.5914,86.6293,86.5459,86.6142,14137.0
2017-11-07 13:35:00,114.15,114.26,114.12,114.25,10725.0,86.6142,86.6976,86.5914,86.69,10725.0
2017-11-07 13:40:00,114.23,114.25,114.17,114.19,12011.0,86.6749,86.69,86.6293,86.6445,12011.0
2017-11-07 13:45:00,114.2,114.22,114.13,114.13,7801.0,86.6521,86.6673,86.599,86.599,7801.0
2017-11-07 13:50:00,114.15,114.19,114.07,114.18,12998.0,86.6142,86.6445,86.5535,86.6369,12998.0
2017-11-07 13:55:00,114.2,114.2,114.06,114.06,9715.0,86.6521,86.6521,86.5459,86.5459,9715.0
2017-11-07 14:00:00,114.06,114.1,114.03,114.09,12852.0,86.5459,86.5762,86.5231,86.5686,12852.0
2017-11-07 14:05:00,114.1,114.11,114.05,114.05,11696.0,86.5762,86.5838,86.5383,86.5383,11696.0
2017-11-07 14:10:00,114.06,114.07,114.04,114.04,11477.0,86.5459,86.5535,86.5307,86.5307,11477.0
2017-11-07 14:15:00,114.03,114.1,114.0,114.02,31187.0,86.5231,86.5762,86.5004,86.5155,31187.0
2017-11-07 14:20:00,114.01,114.01,113.96,114.0,40310.0,86.5079,86.5079,86.47,86.5004,40310.0
2017-11-07 14:25:00,113.99,114.03,113.97,114.03,23203.0,86.4928,86.5231,86.4776,86.5231,23203.0
2017-11-07 14:30:00,114.02,114.14,114.02,114.12,27346.0,86.5155,86.6066,86.5155,86.5914,27346.0
2017-11-07 14:35:00,114.12,114.18,114.12,114.16,7017.0,86.5914,86.6369,86.5914,86.6218,7017.0
2017-11-07 14:40:00,114.16,114.16,114.03,114.06,14102.0,86.6218,86.6218,86.5231,86.5459,14102.0
2017-11-07 14:45:00,114.05,114.05,113.91,114.0,35790.0,86.5383,86.5383,86.4321,86.5004,35790.0
2017-11-07 14:50:00,114.0,114.06,113.98,114.05,10900.0,86.5004,86.5459,86.4852,86.5383,10900.0
2017-11-07 14:55:00,114.03,114.06,113.96,113.96,9049.0,86.5231,86.5459,86.47,86.47,9049.0
2017-11-07 15:00:00,113.99,114.03,113.94,114.0,14207.0,86.4928,86.5231,86.4548,86.5004,14207.0
2017-11-07 15:05:00,114.0,114.03,113.86,113.88,78979.0,86.5004,86.5231,86.3941,86.4093,78979.0
2017-11-07 15:10:00,113.9,113.91,113.84,113.84,17370.0,86.4245,86.4321,86.3789,86.3789,17370.0
2017-11-07 15:15:00,113.85,113.86,113.77,113.8,18614.0,86.3865,86.3941,86.3258,86.3486,18614.0
2017-11-07 15:20:00,113.8,113.84,113.74,113.75,26464.0,86.3486,86.3789,86.3031,86.3107,26464.0
2017-11-07 15:25:00,113.75,113.81,113.74,113.8,18675.0,86.3107,86.3562,86.3031,86.3486,18675.0
2017-11-07 15:30:00,113.8,113.82,113.77,113.8,30452.0,86.3486,86.3638,86.3258,86.3486,30452.0
2017-11-07 15:35:00,113.8,113.82,113.78,113.8,47618.0,86.3486,86.3638,86.3334,86.3486,47618.0
2017-11-07 15:40:00,113.8,113.81,113.79,113.8,46809.0,86.3486,86.3562,86.341,86.3486,46809.0
2017-11-07 15:45:00,113.8,113.8,113.74,113.78,44361.0,86.3486,86.3486,86.3031,86.3334,44361.0
2017-11-07 15:50:00,113.78,113.82,113.77,113.78,46482.0,86.3334,86.3638,86.3258,86.3334,46482.0
2017-11-07 15:55:00,113.79,113.96,113.78,113.93,161288.0,86.341,86.47,86.3334,86.4472,161288.0
2017-11-08 09:30:00,113.67,113.7,113.05,113.11,70017.0,86.25,86.2727,85.7795,85.825,70017.0
2017-11-08 09:35:00,113.11,113.52,112.91,113.52,50580.0,85.825,86.1361,85.6733,86.1361,50580.0
2017-11-08 09:40:00,113.51,113.7,113.07,113.08,50006.0,86.1286,86.2727,85.7947,85.8023,50006.0
2017-11-08 09:45:00,113.14,113.2,112.87,112.87,22976.0,85.8478,85.8933,85.6429,85.6429,22976.0
2017-11-08 09:50:00,112.86,112.97,112.79,112.85,17486.0,85.6353,85.7188,85.5822,85.6278,17486.0
2017-11-08 09:55:00,112.83,112.88,112.65,112.73,50699.0,85.6126,85.6505,85.476,85.5367,50699.0
2017-11-08 10:00:00,112.7,113.07,112.68,113.03,38691.0,85.5139,85.7947,85.4988,85.7643,38691.0
2017-11-08 10:05:00,113.03,113.05,112.95,112.97,17027.0,85.7643,85.7795,85.7036,85.7188,17027.0
2017-11-08 10:10:00,112.98,113.05,112.94,113.03,23349.0,85.7264,85.7795,85.696,85.7643,23349.0
2017-11-08 10:15:00,113.03,113.21,113.03,113.13,61334.0,85.7643,85.9009,85.7643,85.8402,61334.0
2017-11-08 10:20:00,113.12,113.18,113.05,113.18,10705.0,85.8326,85.8782,85.7795,85.8782,10705.0
2017-11-08 10:25:00,113.16,113.25,113.15,113.21,7848.0,85.863,85.9313,85.8554,85.9009,7848.0
2017-11-08 10:30:00,113.21,113.25,113.08,113.09,18884.0,85.9009,85.9313,85.8023,85.8099,18884.0
2017-11-08 10:35:00,113.09,113.24,113.08,113.18,13172.0,85.8099,85.9237,85.8023,85.8782,13172.0
2017-11-08 10:40:00,113.18,113.34,113.17,113.34,8802.0,85.8782,85.9996,85.8706,85.9996,8802.0
2017-11-08 10:45:00,113.32,113.33,113.15,113.26,61304.0,85.9844,85.992,85.8554,85.9389,61304.0
2017-11-08 10:50:00,113.27,113.4,113.25,113.4,9955.0,85.9464,86.0451,85.9313,86.0451,9955.0
2017-11-08 10:55:00,113.4,113.42,113.28,113.33,19290.0,86.0451,86.0603,85.954,85.992,19290.0
2017-11-08 11:00:00,113.36,113.48,113.34,113.43,12768.0,86.0147,86.1058,85.9996,86.0678,12768.0
2017-11-08 11:05:00,113.44,113.49,113.42,113.49,12728.0,86.0754,86.1134,86.0603,86.1134,12728.0
2017-11-08 11:10:00,113.48,113.49,113.31,113.33,18480.0,86.1058,86.1134,85.9768,85.992,18480.0
2017-11-08 11:15:00,113.34,113.39,113.26,113.29,11203.0,85.9996,86.0375,85.9389,85.9616,11203.0
2017-11-08 11:20:00,113.3,113.35,113.28,113.34,10856.0,85.9692,86.0071,85.954,85.9996,10856.0
2017-11-08 11:25:00,113.36,113.42,113.31,113.39,16557.0,86.0147,86.0603,85.9768,86.0375,16557.0
2017-11-08 11:30:00,113.39,113.43,113.37,113.4,10581.0,86.0375,86.0678,86.0223,86.0451,10581.0
2017-11-08 11:35:00,113.38,113.39,113.34,113.38,23778.0,86.0299,86.0375,85.9996,86.0299,23778.0
2017-11-08 11:40:00,113.37,113.41,113.35,113.4,8901.0,86.0223,86.0527,86.0071,86.0451,8901.0
2017-11-08 11:45:00,113.4,113.44,113.34,113.34,8816.0,86.0451,86.0754,85.9996,85.9996,8816.0
2017-11-08 11:50:00,113.35,113.36,113.28,113.33,14139.0,86.0071,86.0147,85.954,85.992,14139.0
2017-11-08 11:55:00,113.33,113.41,113.33,113.4,6455.0,85.992,86.0527,85.992,86.0451,6455.0
2017-11-08 12:00:00,113.38,113.38,113.32,113.37,8620.0,86.0299,86.0299,85.9844,86.0223,8620.0
2017-11-08 12:05:00,113.37,113.39,113.3,113.39,18628.0,86.0223,86.0375,85.9692,86.0375,18628.0
2017-11-08 12:10:00,113.39,113.43,113.34,113.43,8293.0,86.0375,86.0678,85.9996,86.0678,8293.0
2017-11-08 12:15:00,113.43,113.44,113.25,113.27,37295.0,86.0678,86.0754,85.9313,85.9464,37295.0
2017-11-08 12:20:00,113.29,113.29,113.1,113.11,28639.0,85.9616,85.9616,85.8175,85.825,28639.0
2017-11-08 12:25:00,113.13,113.13,113.02,113.06,17283.0,85.8402,85.8402,85.7568,85.7871,17283.0
2017-11-08 12:30:00,113.06,113.14,113.03,113.08,11677.0,85.7871,85.8478,85.7643,85.8023,11677.0
2017-11-08 12:35:00,113.09,113.12,113.07,113.08,12072.0,85.8099,85.8326,85.7947,85.8023,12072.0
2017-11-08 12:40:00,113.06,113.09,113.06,113.09,8842.0,85.7871,85.8099,85.7871,85.8099,8842.0
2017-11-08 12:45:00,113.09,113.14,113.06,113.14,17748.0,85.8099,85.8478,85.7871,85.8478,17748.0
2017-11-08 12:50:00,113.12,113.2,113.1,113.19,40951.0,85.8326,85.8933,85.8175,85.8857,40951.0
2017-11-08 12:55:00,113.18,113.21,113.12,113.2,34269.0,85.8782,85.9009,85.8326,85.8933,34269.0
2017-11-08 13:00:00,113.19,113.38,113.17,113.34,51768.0,85.8857,86.0299,85.8706,85.9996,51768.0
2017-11-08 13:05:00,113.34,113.37,113.31,113.37,12171.0,85.9996,86.0223,85.9768,86.0223,12171.0
2017-11-08 13:10:00,113.37,113.38,113.33,113.36,16200.0,86.0223,86.0299,85.992,86.0147,16200.0
2017-11-08 13:15:00,113.36,113.36,113.29,113.32,19631.0,86.0147,86.0147,85.9616,85.9844,19631.0
2017-11-08 13:20:00,113.31,113.39,113.3,113.39,7845.0,85.9768,86.0375,85.9692,86.0375,7845.0
2017-11-08 13:25:00,113.39,113.43,113.37,113.41,9590.0,86.0375,86.0678,86.0223,86.0527,9590.0
2017-11-08 13:30:00,113.41,113.43,113.39,113.4,6352.0,86.0527,86.0678,86.0375,86.0451,6352.0
2017-11-08 13:35:00,113.4,113.47,113.39,113.42,32079.0,86.0451,86.0982,86.0375,86.0603,32079.0
2017-11-08 13:40:00,113.42,113.45,113.38,113.41,6392.0,86.0603,86.083,86.0299,86.0527,6392.0
2017-11-08 13:45:00,113.39,113.43,113.31,113.32,18879.0,86.0375,86.0678,85.9768,85.9844,18879.0
2017-11-08 13:50:00,113.33,113.34,113.3,113.34,5761.0,85.992,85.9996,85.9692,85.9996,5761.0
2017-11-08 13:55:00,113.34,113.36,113.31,113.34,8391.0,85.9996,86.0147,85.9768,85.9996,8391.0
2017-11-08 14:00:00,113.35,113.36,113.29,113.29,11112.0,86.0071,86.0147,85.9616,85.9616,11112.0
2017-11-08 14:05:00,113.29,113.31,113.28,113.3,7082.0,85.9616,85.9768,85.954,85.9692,7082.0
2017-11-08 14:10:00,113.28,113.33,113.28,113.3,10390.0,85.954,85.992,85.954,85.9692,10390.0
2017-11-08 14:15:00,113.29,113.34,113.29,113.31,10792.0,85.9616,85.9996,85.9616,85.9768,10792.0
2017-11-08 14:20:00,113.32,113.37,113.31,113.37,9153.0,85.9844,86.0223,85.9768,86.0223,9153.0
2017-11-08 14:25:00,113.35,113.39,113.34,113.37,12503.0,86.0071,86.0375,85.9996,86.0223,12503.0
2017-11-08 14:30:00,113.39,113.41,113.31,113.34,11508.0,86.0375,86.0527,85.9768,85.9996,11508.0
2017-11-08 14:35:00,113.35,113.38,113.31,113.33,6848.0,86.0071,86.0299,85.9768,85.992,6848.0
2017-11-08 14:40:00,113.32,113.37,113.32,113.36,10218.0,85.9844,86.0223,85.9844,86.0147,10218.0
2017-11-08 14:45:00,113.36,113.36,113.34,113.35,8092.0,86.0147,86.0147,85.9996,86.0071,8092.0
2017-11-08 14:50:00,113.35,113.36,113.26,113.26,16718.0,86.0071,86.0147,85.9389,85.9389,16718.0
2017-11-08 14:55:00,113.27,113.29,113.2,113.21,20448.0,85.9464,85.9616,85.8933,85.9009,20448.0
2017-11-08 15:00:00,113.22,113.22,113.01,113.01,20877.0,85.9085,85.9085,85.7492,85.7492,20877.0
2017-11-08 15:05:00,113.0,113.07,113.0,113.0,19388.0,85.7416,85.7947,85.7416,85.7416,19388.0
2017-11-08 15:10:00,113.0,113.12,112.99,113.11,52859.0,85.7416,85.8326,85.734,85.825,52859.0
2017-11-08 15:15:00,113.12,113.22,113.1,113.21,23130.0,85.8326,85.9085,85.8175,85.9009,23130.0
2017-11-08 15:20:00,113.21,113.23,113.18,113.18,16777.0,85.9009,85.9161,85.8782,85.8782,16777.0
2017-11-08 15:25:00,113.18,113.25,113.17,113.19,14138.0,85.8782,85.9313,85.8706,85.8857,14138.0
2017-11-08 15:30:00,113.19,113.25,113.17,113.23,28950.0,85.8857,85.9313,85.8706,85.9161,28950.0
2017-11-08 15:35:00,113.23,113.24,113.18,113.19,36842.0,85.9161,85.9237,85.8782,85.8857,36842.0
2017-11-08 15:40:00,113.19,113.2,113.14,113.15,26578.0,85.8857,85.8933,85.8478,85.8554,26578.0
2017-11-08 15:45:00,113.16,113.16,113.08,113.08,50206.0,85.863,85.863,85.8023,85.8023,50206.0
2017-11-08 15:50:00,113.08,113.08,113.03,113.07,59096.0,85.8023,85.8023,85.7643,85.7947,59096.0
2017-11-08 15:55:00,113.07,113.16,113.02,113.14,111718.0,85.7947,85.863,85.7568,85.8478,111718.0
2017-11-09 09:30:00,112.83,113.0,112.38,112.67,53401.0,85.6126,85.7416,85.2711,85.4912,53401.0
2017-11-09 09:35:00,112.68,112.76,112.53,112.61,16117.0,85.4988,85.5595,85.385,85.4457,16117.0
2017-11-09 09:40:00,112.64,112.72,112.47,112.57,13912.0,85.4684,85.5291,85.3394,85.4153,13912.0
2017-11-09 09:45:00,112.58,112.72,112.49,112.56,19441.0,85.4229,85.5291,85.3546,85.4077,19441.0
2017-11-09 09:50:00,112.52,112.83,112.51,112.66,26835.0,85.3774,85.6126,85.3698,85.4836,26835.0
2017-11-09 09:55:00,112.63,112.63,112.48,112.63,26653.0,85.4608,85.4608,85.347,85.4608,26653.0
2017-11-09 10:00:00,112.61,112.68,112.46,112.47,17996.0,85.4457,85.4988,85.3318,85.3394,17996.0
2017-11-09 10:05:00,112.46,112.46,112.25,112.25,38790.0,85.3318,85.3318,85.1725,85.1725,38790.0
2017-11-09 10:10:00,112.26,112.34,112.13,112.14,39081.0,85.1801,85.2408,85.0814,85.089,39081.0
2017-11-09 10:15:00,112.13,112.42,112.13,112.42,35296.0,85.0814,85.3015,85.0814,85.3015,35296.0
2017-11-09 10:20:00,112.45,112.6,112.41,112.59,31545.0,85.3242,85.4381,85.2939,85.4305,31545.0
2017-11-09 10:25:00,112.57,112.87,112.57,112.84,20231.0,85.4153,85.6429,85.4153,85.6202,20231.0
2017-11-09 10:30:00,112.85,112.89,112.48,112.56,23854.0,85.6278,85.6581,85.347,85.4077,23854.0
2017-11-09 10:35:00,112.54,112.6,112.5,112.56,16790.0,85.3925,85.4381,85.3622,85.4077,16790.0
2017-11-09 10:40:00,112.53,112.55,112.48,112.48,10268.0,85.385,85.4001,85.347,85.347,10268.0
2017-11-09 10:45:00,112.5,112.55,112.44,112.47,18548.0,85.3622,85.4001,85.3167,85.3394,18548.0
2017-11-09 10:50:00,112.47,112.47,112.3,112.32,23604.0,85.3394,85.3394,85.2104,85.2256,23604.0
2017-11-09 10:55:00,112.33,112.56,112.31,112.55,16675.0,85.2332,85.4077,85.218,85.4001,16675.0
2017-11-09 11:00:00,112.58,112.6,112.5,112.51,21429.0,85.4229,85.4381,85.3622,85.3698,21429.0
2017-11-09 11:05:00,112.54,112.65,112.47,112.47,16997.0,85.3925,85.476,85.3394,85.3394,16997.0
2017-11-09 11:10:00,112.47,112.49,112.39,112.39,22651.0,85.3394,85.3546,85.2787,85.2787,22651.0
2017-11-09 11:15:00,112.42,112.54,112.42,112.54,14740.0,85.3015,85.3925,85.3015,85.3925,14740.0
2017-11-09 11:20:00,112.55,112.58,112.46,112.47,16208.0,85.4001,85.4229,85.3318,85.3394,16208.0
2017-11-09 11:25:00,112.46,112.49,112.44,112.48,10965.0,85.3318,85.3546,85.3167,85.347,10965.0
2017-11-09 11:30:00,112.47,112.48,112.29,112.44,18401.0,85.3394,85.347,85.2028,85.3167,18401.0
2017-11-09 11:35:00,112.43,112.45,112.29,112.29,10884.0,85.3091,85.3242,85.2028,85.2028,10884.0
2017-11-09 11:40:00,112.28,112.36,112.26,112.34,13805.0,85.1953,85.256,85.1801,85.2408,13805.0
2017-11-09 11:45:00,112.34,112.34,112.16,112.24,32836.0,85.2408,85.2408,85.1042,85.1649,32836.0
2017-11-09 11:50:00,112.26,112.28,112.16,112.19,14802.0,85.1801,85.1953,85.1042,85.127,14802.0
2017-11-09 11:55:00,112.17,112.25,112.12,112.24,53462.0,85.1118,85.1725,85.0739,85.1649,53462.0
2017-11-09 12:00:00,112.23,112.24,112.16,112.2,16979.0,85.1573,85.1649,85.1042,85.1346,16979.0
2017-11-09 12:05:00,112.21,112.36,112.2,112.34,11489.0,85.1421,85.256,85.1346,85.2408,11489.0
2017-11-09 12:10:00,112.33,112.36,112.14,112.16,18750.0,85.2332,85.256,85.089,85.1042,18750.0
2017-11-09 12:15:00,112.14,112.28,112.14,112.25,55119.0,85.089,85.1953,85.089,85.1725,55119.0
2017-11-09 12:20:00,112.25,112.3,112.23,112.26,13864.0,85.1725,85.2104,85.1573,85.1801,13864.0
2017-11-09 12:25:00,112.25,112.25,112.18,112.2,10825.0,85.1725,85.1725,85.1194,85.1346,10825.0
2017-11-09 12:30:00,112.22,112.22,112.05,112.07,26939.0,85.1497,85.1497,85.0207,85.0359,26939.0
2017-11-09 12:35:00,112.08,112.19,112.07,112.09,20716.0,85.0435,85.127,85.0359,85.0511,20716.0
2017-11-09 12:40:00,112.09,112.09,111.87,111.9,47461.0,85.0511,85.0511,84.8842,84.9069,47461.0
2017-11-09 12:45:00,111.9,111.91,111.72,111.88,24750.0,84.9069,84.9145,84.7703,84.8917,24750.0
2017-11-09 12:50:00,111.86,112.04,111.83,112.03,21705.0,84.8766,85.0132,84.8538,85.0056,21705.0
2017-11-09 12:55:00,112.03,112.04,111.98,112.02,15213.0,85.0056,85.0132,84.9676,84.998,15213.0
2017-11-09 13:00:00,112.02,112.03,111.95,111.98,10423.0,84.998,85.0056,84.9449,84.9676,10423.0
2017-11-09 13:05:00,111.98,112.02,111.92,111.94,14250.0,84.9676,84.998,84.9221,84.9373,14250.0
2017-11-09 13:10:00,111.95,111.97,111.89,111.94,15522.0,84.9449,84.96,84.8993,84.9373,15522.0
2017-11-09 13:15:00,111.95,111.99,111.9,111.97,15480.0,84.9449,84.9752,84.9069,84.96,15480.0
2017-11-09 13:20:00,111.97,111.99,111.93,111.95,25290.0,84.96,84.9752,84.9297,84.9449,25290.0
2017-11-09 13:25:00,111.95,112.16,111.95,112.16,15286.0,84.9449,85.1042,84.9449,85.1042,15286.0
2017-11-09 13:30:00,112.17,112.26,112.17,112.24,22569.0,85.1118,85.1801,85.1118,85.1649,22569.0
2017-11-09 13:35:00,112.25,112.28,112.19,112.2,13272.0,85.1725,85.1953,85.127,85.1346,13272.0
2017-11-09 13:40:00,112.19,112.2,112.02,112.08,11071.0,85.127,85.1346,84.998,85.0435,11071.0
2017-11-09 13:45:00,112.09,112.25,112.07,112.24,15442.0,85.0511,85.1725,85.0359,85.1649,15442.0
2017-11-09 13:50:00,112.24,112.32,112.22,112.23,24863.0,85.1649,85.2256,85.1497,85.1573,24863.0
2017-11-09 13:55:00,112.23,112.34,112.22,112.32,10585.0,85.1573,85.2408,85.1497,85.2256,10585.0
2017-11-09 14:00:00,112.32,112.35,112.24,112.28,28804.0,85.2256,85.2484,85.1649,85.1953,28804.0
2017-11-09 14:05:00,112.28,112.41,112.28,112.36,10328.0,85.1953,85.2939,85.1953,85.256,10328.0
2017-11-09 14:10:00,112.35,112.39,112.3,112.32,27456.0,85.2484,85.2787,85.2104,85.2256,27456.0
2017-11-09 14:15:00,112.31,112.35,112.29,112.32,17258.0,85.218,85.2484,85.2028,85.2256,17258.0
2017-11-09 14:20:00,112.31,112.37,112.29,112.3,21120.0,85.218,85.2635,85.2028,85.2104,21120.0
2017-11-09 14:25:00,112.28,112.31,112.27,112.31,9365.0,85.1953,85.218,85.1877,85.218,9365.0
2017-11-09 14:30:00,112.31,112.35,112.31,112.34,21211.0,85.218,85.2484,85.218,85.2408,21211.0
2017-11-09 14:35:00,112.34,112.34,112.18,112.26,19506.0,85.2408,85.2408,85.1194,85.1801,19506.0
2017-11-09 14:40:00,112.26,112.31,112.23,112.26,18518.0,85.1801,85.218,85.1573,85.1801,18518.0
2017-11-09 14:45:00,112.27,112.35,112.23,112.32,13385.0,85.1877,85.2484,85.1573,85.2256,13385.0
2017-11-09 14:50:00,112.32,112.35,112.28,112.33,45293.0,85.2256,85.2484,85.1953,85.2332,45293.0
2017-11-09 14:55:00,112.33,112.34,112.29,112.32,18121.0,85.2332,85.2408,85.2028,85.2256,18121.0
2017-11-09 15:00:00,112.33,112.35,112.2,112.26,27661.0,85.2332,85.2484,85.1346,85.1801,27661.0
2017-11-09 15:05:00,112.26,112.35,112.26,112.35,31854.0,85.1801,85.2484,85.1801,85.2484,31854.0
2017-11-09 15:10:00,112.34,112.35,112.26,112.32,32102.0,85.2408,85.2484,85.1801,85.2256,32102.0
2017-11-09 15:15:00,112.31,112.34,112.24,112.29,21940.0,85.218,85.2408,85.1649,85.2028,21940.0
2017-11-09 15:20:00,112.29,112.34,112.27,112.34,30928.0,85.2028,85.2408,85.1877,85.2408,30928.0
2017-11-09 15:25:00,112.34,112.5,112.32,112.49,34780.0,85.2408,85.3622,85.2256,85.3546,34780.0
2017-11-09 15:30:00,112.49,112.68,112.48,112.67,78531.0,85.3546,85.4988,85.347,85.4912,78531.0
2017-11-09 15:35:00,112.68,112.72,112.62,112.63,69752.0,85.4988,85.5291,85.4532,85.4608,69752.0
2017-11-09 15:40:00,112.63,112.64,112.46,112.51,63564.0,85.4608,85.4684,85.3318,85.3698,63564.0
2017-11-09 15:45:00,112.5,112.53,112.48,112.49,70042.0,85.3622,85.385,85.347,85.3546,70042.0
2017-11-09 15:50:00,112.5,112.63,112.5,112.55,96852.0,85.3622,85.4608,85.3622,85.4001,96852.0
2017-11-09 15:55:00,112.55,112.63,112.54,112.56,163733.0,85.4001,85.4608,85.3925,85.4077,163733.0
2017-11-10 09:30:00,111.57,111.86,111.3,111.69,45083.0,85.2771,85.4987,85.0707,85.3688,45083.0
2017-11-10 09:35:00,111.6,111.95,111.6,111.88,24427.0,85.3,85.5675,85.3,85.514,24427.0
2017-11-10 09:40:00,111.94,112.04,111.87,111.93,24487.0,85.5599,85.6363,85.5064,85.5522,24487.0
2017-11-10 09:45:00,111.96,112.39,111.96,112.37,79391.0,85.5752,85.9038,85.5752,85.8885,79391.0
2017-11-10 09:50:00,112.36,112.61,112.29,112.45,54733.0,85.8809,86.072,85.8274,85.9497,54733.0
2017-11-10 09:55:00,112.44,112.55,112.4,112.52,65447.0,85.9421,86.0261,85.9115,86.0032,65447.0
2017-11-10 10:00:00,112.52,112.6,112.26,112.39,29751.0,86.0032,86.0643,85.8045,85.9038,29751.0
2017-11-10 10:05:00,112.37,113.27,112.36,113.14,128346.0,85.8885,86.5765,85.8809,86.4771,128346.0
2017-11-10 10:10:00,113.15,113.17,112.91,112.93,66134.0,86.4847,86.5,86.3013,86.3166,66134.0
2017-11-10 10:15:00,112.93,113.2,112.91,113.1,79322.0,86.3166,86.5229,86.3013,86.4465,79322.0
2017-11-10 10:20:00,113.07,113.15,112.89,113.13,44255.0,86.4236,86.4847,86.286,86.4694,44255.0
2017-11-10 10:25:00,113.12,113.19,113.01,113.19,50438.0,86.4618,86.5153,86.3777,86.5153,50438.0
2017-11-10 10:30:00,113.2,113.2,112.96,112.98,81022.0,86.5229,86.5229,86.3395,86.3548,81022.0
2017-11-10 10:35:00,112.98,112.98,112.84,112.89,11515.0,86.3548,86.3548,86.2478,86.286,11515.0
2017-11-10 10:40:00,112.9,112.97,112.8,112.84,23451.0,86.2936,86.3471,86.2172,86.2478,23451.0
2017-11-10 10:45:00,112.86,113.07,112.82,112.92,32379.0,86.2631,86.4236,86.2325,86.3089,32379.0
2017-11-10 10:50:00,112.91,113.05,112.87,113.02,43966.0,86.3013,86.4083,86.2707,86.3854,43966.0
2017-11-10 10:55:00,113.01,113.17,112.99,113.14,25412.0,86.3777,86.5,86.3624,86.4771,25412.0
2017-11-10 11:00:00,113.15,113.15,113.02,113.12,16408.0,86.4847,86.4847,86.3854,86.4618,16408.0
2017-11-10 11:05:00,113.14,113.27,113.12,113.22,33792.0,86.4771,86.5765,86.4618,86.5382,33792.0
2017-11-10 11:10:00,113.23,113.23,113.07,113.14,17393.0,86.5459,86.5459,86.4236,86.4771,17393.0
2017-11-10 11:15:00,113.12,113.16,113.08,113.11,16309.0,86.4618,86.4924,86.4312,86.4542,16309.0
2017-11-10 11:20:00,113.1,113.11,112.88,112.89,43036.0,86.4465,86.4542,86.2784,86.286,43036.0
2017-11-10 11:25:00,112.9,113.04,112.86,112.99,77798.0,86.2936,86.4007,86.2631,86.3624,77798.0
2017-11-10 11:30:00,112.97,113.05,112.96,112.99,24391.0,86.3471,86.4083,86.3395,86.3624,24391.0
2017-11-10 11:35:00,112.96,112.99,112.91,112.97,9156.0,86.3395,86.3624,86.3013,86.3471,9156.0
2017-11-10 11:40:00,112.95,113.0,112.94,112.95,12028.0,86.3319,86.3701,86.3242,86.3319,12028.0
2017-11-10 11:45:00,112.95,113.0,112.95,112.98,9051.0,86.3319,86.3701,86.3319,86.3548,9051.0
2017-11-10 11:50:00,113.01,113.01,112.96,113.01,12563.0,86.3777,86.3777,86.3395,86.3777,12563.0
2017-11-10 11:55:00,112.99,113.01,112.96,112.98,8054.0,86.3624,86.3777,86.3395,86.3548,8054.0
2017-11-10 12:00:00,112.97,112.97,112.92,112.97,7958.0,86.3471,86.3471,86.3089,86.3471,7958.0
2017-11-10 12:05:00,112.97,112.99,112.8,112.8,7326.0,86.3471,86.3624,86.2172,86.2172,7326.0
2017-11-10 12:10:00,112.81,112.92,112.8,112.9,16233.0,86.2249,86.3089,86.2172,86.2936,16233.0
2017-11-10 12:15:00,112.91,112.93,112.86,112.88,12701.0,86.3013,86.3166,86.2631,86.2784,12701.0
2017-11-10 12:20:00,112.89,112.95,112.88,112.94,13458.0,86.286,86.3319,86.2784,86.3242,13458.0
2017-11-10 12:25:00,112.92,112.93,112.81,112.88,13541.0,86.3089,86.3166,86.2249,86.2784,13541.0
2017-11-10 12:30:00,112.89,112.89,112.85,112.86,4056.0,86.286,86.286,86.2554,86.2631,4056.0
2017-11-10 12:35:00,112.85,112.87,112.85,112.86,9100.0,86.2554,86.2707,86.2554,86.2631,9100.0
2017-11-10 12:40:00,112.87,112.89,112.84,112.86,8212.0,86.2707,86.286,86.2478,86.2631,8212.0
2017-11-10 12:45:00,112.86,112.88,112.8,112.81,10713.0,86.2631,86.2784,86.2172,86.2249,10713.0
2017-11-10 12:50:00,112.8,112.89,112.8,112.88,10761.0,86.2172,86.286,86.2172,86.2784,10761.0
2017-11-10 12:55:00,112.87,112.87,112.78,112.79,12272.0,86.2707,86.2707,86.2019,86.2096,12272.0
2017-11-10 13:00:00,112.77,112.82,112.76,112.78,12963.0,86.1943,86.2325,86.1866,86.2019,12963.0
2017-11-10 13:05:00,112.78,112.79,112.67,112.7,11964.0,86.2019,86.2096,86.1178,86.1408,11964.0
2017-11-10 13:10:00,112.71,112.82,112.7,112.81,17778.0,86.1484,86.2325,86.1408,86.2249,17778.0
2017-11-10 13:15:00,112.81,112.82,112.73,112.79,11371.0,86.2249,86.2325,86.1637,86.2096,11371.0
2017-11-10 13:20:00,112.79,112.85,112.78,112.82,15489.0,86.2096,86.2554,86.2019,86.2325,15489.0
2017-11-10 13:25:00,112.83,112.85,112.81,112.83,9230.0,86.2401,86.2554,86.2249,86.2401,9230.0
2017-11-10 13:30:00,112.84,112.89,112.83,112.89,14751.0,86.2478,86.286,86.2401,86.286,14751.0
2017-11-10 13:35:00,112.89,113.03,112.89,113.01,33989.0,86.286,86.393,86.286,86.3777,33989.0
2017-11-10 13:40:00,113.02,113.06,112.98,113.0,8165.0,86.3854,86.4159,86.3548,86.3701,8165.0
2017-11-10 13:45:00,113.0,113.03,112.94,112.97,16491.0,86.3701,86.393,86.3242,86.3471,16491.0
2017-11-10 13:50:00,112.96,113.02,112.96,112.99,16022.0,86.3395,86.3854,86.3395,86.3624,16022.0
2017-11-10 13:55:00,112.99,113.02,112.89,112.98,25926.0,86.3624,86.3854,86.286,86.3548,25926.0
2017-11-10 14:00:00,112.97,113.02,112.97,113.01,19321.0,86.3471,86.3854,86.3471,86.3777,19321.0
2017-11-10 14:05:00,113.02,113.04,112.97,112.97,21700.0,86.3854,86.4007,86.3471,86.3471,21700.0
2017-11-10 14:10:00,112.97,113.05,112.97,112.99,18502.0,86.3471,86.4083,86.3471,86.3624,18502.0
2017-11-10 14:15:00,112.98,113.02,112.97,112.98,19980.0,86.3548,86.3854,86.3471,86.3548,19980.0
2017-11-10 14:20:00,113.0,113.01,112.98,112.99,12144.0,86.3701,86.3777,86.3548,86.3624,12144.0
2017-11-10 14:25:00,113.0,113.02,112.96,112.99,33050.0,86.3701,86.3854,86.3395,86.3624,33050.0
2017-11-10 14:30:00,113.0,113.03,112.95,113.01,23171.0,86.3701,86.393,86.3319,86.3777,23171.0
2017-11-10 14:35:00,113.02,113.04,113.0,113.0,22126.0,86.3854,86.4007,86.3701,86.3701,22126.0
2017-11-10 14:40:00,113.02,113.08,113.0,113.05,11487.0,86.3854,86.4312,86.3701,86.4083,11487.0
2017-11-10 14:45:00,113.05,113.09,113.04,113.07,9318.0,86.4083,86.4389,86.4007,86.4236,9318.0
2017-11-10 14:50:00,113.07,113.11,113.04,113.1,15433.0,86.4236,86.4542,86.4007,86.4465,15433.0
2017-11-10 14:55:00,113.09,113.14,113.07,113.12,15192.0,86.4389,86.4771,86.4236,86.4618,15192.0
2017-11-10 15:00:00,113.12,113.16,113.08,113.14,16667.0,86.4618,86.4924,86.4312,86.4771,16667.0
2017-11-10 15:05:00,113.15,113.15,113.08,113.1,24297.0,86.4847,86.4847,86.4312,86.4465,24297.0
2017-11-10 15:10:00,113.1,113.18,113.09,113.18,21828.0,86.4465,86.5077,86.4389,86.5077,21828.0
2017-11-10 15:15:00,113.18,113.22,113.18,113.21,22915.0,86.5077,86.5382,86.5077,86.5306,22915.0
2017-11-10 15:20:00,113.2,113.21,113.12,113.13,27495.0,86.5229,86.5306,86.4618,86.4694,27495.0
2017-11-10 15:25:00,113.13,113.15,113.09,113.09,33528.0,86.4694,86.4847,86.4389,86.4389,33528.0
2017-11-10 15:30:00,113.09,113.11,112.99,113.05,38938.0,86.4389,86.4542,86.3624,86.4083,38938.0
2017-11-10 15:35:00,113.05,113.15,113.02,113.04,31958.0,86.4083,86.4847,86.3854,86.4007,31958.0
2017-11-10 15:40:00,113.04,113.12,113.03,113.07,41674.0,86.4007,86.4618,86.393,86.4236,41674.0
2017-11-10 15:45:00,113.08,113.15,113.05,113.11,70410.0,86.4312,86.4847,86.4083,86.4542,70410.0
2017-11-10 15:50:00,113.12,113.22,113.1,113.21,85385.0,86.4618,86.5382,86.4465,86.5306,85385.0
2017-11-10 15:55:00,113.21,113.25,113.18,113.23,156606.0,86.5306,86.5612,86.5077,86.5459,156606.0
2017-11-13 09:30:00,114.07,114.07,113.53,113.67,96375.0,87.1879,87.1879,86.7752,86.8822,96375.0
2017-11-13 09:35:00,113.67,113.79,113.53,113.69,46085.0,86.8822,86.9739,86.7752,86.8975,46085.0
2017-11-13 09:40:00,113.63,113.85,113.55,113.83,32060.0,86.8516,87.0198,86.7905,87.0045,32060.0
2017-11-13 09:45:00,113.85,113.99,113.7,113.73,28273.0,87.0198,87.1268,86.9051,86.928,28273.0
2017-11-13 09:50:00,113.71,113.74,113.62,113.66,34637.0,86.9128,86.9357,86.844,86.8745,34637.0
2017-11-13 09:55:00,113.67,113.76,113.53,113.76,26853.0,86.8822,86.951,86.7752,86.951,26853.0
2017-11-13 10:00:00,113.78,113.82,113.58,113.62,26397.0,86.9663,86.9968,86.8134,86.844,26397.0
2017-11-13 10:05:00,113.61,113.72,113.57,113.62,23740.0,86.8363,86.9204,86.8058,86.844,23740.0
2017-11-13 10:10:00,113.62,113.85,113.62,113.84,27995.0,86.844,87.0198,86.844,87.0121,27995.0
2017-11-13 10:15:00,113.85,113.9,113.79,113.89,28937.0,87.0198,87.058,86.9739,87.0503,28937.0
2017-11-13 10:20:00,113.89,113.95,113.82,113.93,26065.0,87.0503,87.0962,86.9968,87.0809,26065.0
2017-11-13 10:25:00,113.93,114.04,113.91,114.01,36978.0,87.0809,87.165,87.0656,87.1421,36978.0
2017-11-13 10:30:00,114.02,114.19,113.99,114.16,91013.0,87.1497,87.2796,87.1268,87.2567,91013.0
2017-11-13 10:35:00,114.16,114.32,114.07,114.1,45534.0,87.2567,87.379,87.1879,87.2109,45534.0
2017-11-13 10:40:00,114.09,114.23,114.08,114.21,27850.0,87.2032,87.3102,87.1956,87.2949,27850.0
2017-11-13 10:45:00,114.23,114.28,114.16,114.19,23178.0,87.3102,87.3484,87.2567,87.2796,23178.0
2017-11-13 10:50:00,114.22,114.27,114.17,114.25,23305.0,87.3026,87.3408,87.2644,87.3255,23305.0
2017-11-13 10:55:00,114.25,114.27,114.15,114.24,23267.0,87.3255,87.3408,87.2491,87.3179,23267.0
2017-11-13 11:00:00,114.26,114.33,114.24,114.24,20104.0,87.3331,87.3866,87.3179,87.3179,20104.0
2017-11-13 11:05:00,114.26,114.35,114.23,114.32,29640.0,87.3331,87.4019,87.3102,87.379,29640.0
2017-11-13 11:10:00,114.34,114.54,114.33,114.45,53126.0,87.3943,87.5472,87.3866,87.4784,53126.0
2017-11-13 11:15:00,114.46,114.62,114.46,114.59,26371.0,87.486,87.6083,87.486,87.5854,26371.0
2017-11-13 11:20:00,114.58,114.63,114.53,114.54,20345.0,87.5777,87.6159,87.5395,87.5472,20345.0
2017-11-13 11:25:00,114.54,114.6,114.39,114.39,31098.0,87.5472,87.593,87.4325,87.4325,31098.0
2017-11-13 11:30:00,114.38,114.46,114.34,114.4,28711.0,87.4249,87.486,87.3943,87.4402,28711.0
2017-11-13 11:35:00,114.39,114.48,114.38,114.46,18998.0,87.4325,87.5013,87.4249,87.486,18998.0
2017-11-13 11:40:00,114.45,114.46,114.36,114.39,25912.0,87.4784,87.486,87.4096,87.4325,25912.0
2017-11-13 11:45:00,114.36,114.49,114.36,114.46,10447.0,87.4096,87.5089,87.4096,87.486,10447.0
2017-11-13 11:50:00,114.48,114.49,114.38,114.4,14999.0,87.5013,87.5089,87.4249,87.4402,14999.0
2017-11-13 11:55:00,114.4,114.47,114.38,114.47,10265.0,87.4402,87.4937,87.4249,87.4937,10265.0
2017-11-13 12:00:00,114.48,114.49,114.41,114.42,15544.0,87.5013,87.5089,87.4478,87.4554,15544.0
2017-11-13 12:05:00,114.43,114.5,114.4,114.48,17969.0,87.4631,87.5166,87.4402,87.5013,17969.0
2017-11-13 12:10:00,114.47,114.47,114.41,114.42,13744.0,87.4937,87.4937,87.4478,87.4554,13744.0
2017-11-13 12:15:00,114.42,114.42,114.39,114.39,11468.0,87.4554,87.4554,87.4325,87.4325,11468.0
2017-11-13 12:20:00,114.4,114.49,114.38,114.46,28590.0,87.4402,87.5089,87.4249,87.486,28590.0
2017-11-13 12:25:00,114.46,114.62,114.45,114.58,62439.0,87.486,87.6083,87.4784,87.5777,62439.0
2017-11-13 12:30:00,114.59,114.71,114.58,114.68,15384.0,87.5854,87.6771,87.5777,87.6542,15384.0
2017-11-13 12:35:00,114.67,114.67,114.59,114.65,12520.0,87.6465,87.6465,87.5854,87.6312,12520.0
2017-11-13 12:40:00,114.65,114.65,114.57,114.58,11882.0,87.6312,87.6312,87.5701,87.5777,11882.0
2017-11-13 12:45:00,114.56,114.57,114.51,114.52,12275.0,87.5624,87.5701,87.5242,87.5319,12275.0
2017-11-13 12:50:00,114.52,114.62,114.51,114.61,18644.0,87.5319,87.6083,87.5242,87.6007,18644.0
2017-11-13 12:55:00,114.62,114.62,114.52,114.54,9774.0,87.6083,87.6083,87.5319,87.5472,9774.0
2017-11-13 13:00:00,114.54,114.57,114.52,114.57,7533.0,87.5472,87.5701,87.5319,87.5701,7533.0
2017-11-13 13:05:00,114.58,114.58,114.47,114.47,7264.0,87.5777,87.5777,87.4937,87.4937,7264.0
2017-11-13 13:10:00,114.48,114.52,114.47,114.51,9746.0,87.5013,87.5319,87.4937,87.5242,9746.0
2017-11-13 13:15:00,114.51,114.57,114.49,114.57,12142.0,87.5242,87.5701,87.5089,87.5701,12142.0
2017-11-13 13:20:00,114.56,114.59,114.54,114.56,13250.0,87.5624,87.5854,87.5472,87.5624,13250.0
2017-11-13 13:25:00,114.56,114.57,114.5,114.53,24691.0,87.5624,87.5701,87.5166,87.5395,24691.0
2017-11-13 13:30:00,114.53,114.58,114.51,114.57,17831.0,87.5395,87.5777,87.5242,87.5701,17831.0
2017-11-13 13:35:00,114.56,114.67,114.56,114.65,19654.0,87.5624,87.6465,87.5624,87.6312,19654.0
2017-11-13 13:40:00,114.65,114.67,114.6,114.63,15175.0,87.6312,87.6465,87.593,87.6159,15175.0
2017-11-13 13:45:00,114.62,114.7,114.62,114.69,20739.0,87.6083,87.6695,87.6083,87.6618,20739.0
2017-11-13 13:50:00,114.69,114.71,114.66,114.67,16593.0,87.6618,87.6771,87.6389,87.6465,16593.0
2017-11-13 13:55:00,114.66,114.71,114.62,114.63,14753.0,87.6389,87.6771,87.6083,87.6159,14753.0
2017-11-13 14:00:00,114.63,114.66,114.58,114.62,16664.0,87.6159,87.6389,87.5777,87.6083,16664.0
2017-11-13 14:05:00,114.62,114.63,114.58,114.61,13197.0,87.6083,87.6159,87.5777,87.6007,13197.0
2017-11-13 14:10:00,114.61,114.65,114.57,114.62,12599.0,87.6007,87.6312,87.5701,87.6083,12599.0
2017-11-13 14:15:00,114.61,114.63,114.6,114.63,16135.0,87.6007,87.6159,87.593,87.6159,16135.0
2017-11-13 14:20:00,114.63,114.66,114.6,114.6,14960.0,87.6159,87.6389,87.593,87.593,14960.0
2017-11-13 14:25:00,114.59,114.61,114.55,114.58,12304.0,87.5854,87.6007,87.5548,87.5777,12304.0
2017-11-13 14:30:00,114.58,114.6,114.53,114.54,18494.0,87.5777,87.593,87.5395,87.5472,18494.0
2017-11-13 14:35:00,114.53,114.6,114.51,114.6,16527.0,87.5395,87.593,87.5242,87.593,16527.0
2017-11-13 14:40:00,114.6,114.61,114.51,114.58,19232.0,87.593,87.6007,87.5242,87.5777,19232.0
2017-11-13 14:45:00,114.57,114.61,114.55,114.57,13097.0,87.5701,87.6007,87.5548,87.5701,13097.0
2017-11-13 14:50:00,114.57,114.62,114.55,114.62,15352.0,87.5701,87.6083,87.5548,87.6083,15352.0
2017-11-13 14:55:00,114.61,114.63,114.55,114.59,16073.0,87.6007,87.6159,87.5548,87.5854,16073.0
2017-11-13 15:00:00,114.59,114.67,114.56,114.66,23539.0,87.5854,87.6465,87.5624,87.6389,23539.0
2017-11-13 15:05:00,114.67,114.72,114.61,114.7,35304.0,87.6465,87.6847,87.6007,87.6695,35304.0
2017-11-13 15:10:00,114.69,114.82,114.69,114.76,30868.0,87.6618,87.7612,87.6618,87.7153,30868.0
2017-11-13 15:15:00,114.77,114.81,114.76,114.8,31573.0,87.723,87.7535,87.7153,87.7459,31573.0
2017-11-13 15:20:00,114.8,114.83,114.75,114.77,33404.0,87.7459,87.7688,87.7077,87.723,33404.0
2017-11-13 15:25:00,114.77,114.78,114.73,114.78,33390.0,87.723,87.7306,87.6924,87.7306,33390.0
2017-11-13 15:30:00,114.78,114.78,114.67,114.72,60931.0,87.7306,87.7306,87.6465,87.6847,60931.0
2017-11-13 15:35:00,114.72,114.79,114.71,114.79,53109.0,87.6847,87.7382,87.6771,87.7382,53109.0
2017-11-13 15:40:00,114.78,114.8,114.72,114.73,62198.0,87.7306,87.7459,87.6847,87.6924,62198.0
2017-11-13 15:45:00,114.72,114.82,114.72,114.77,104611.0,87.6847,87.7612,87.6847,87.723,104611.0
2017-11-13 15:50:00,114.78,114.86,114.78,114.81,107963.0,87.7306,87.7917,87.7306,87.7535,107963.0
2017-11-13 15:55:00,114.82,114.82,114.7,114.78,217543.0,87.7612,87.7612,87.6695,87.7306,217543.0
2017-11-14 09:30:00,114.3,114.5,114.05,114.36,42347.0,87.3637,87.5166,87.1726,87.4096,42347.0
2017-11-14 09:35:00,114.37,114.39,114.12,114.39,31577.0,87.4172,87.4325,87.2261,87.4325,31577.0
2017-11-14 09:40:00,114.4,114.41,114.29,114.33,16256.0,87.4402,87.4478,87.3561,87.3866,16256.0
2017-11-14 09:45:00,114.31,114.38,114.28,114.3,18108.0,87.3714,87.4249,87.3484,87.3637,18108.0
2017-11-14 09:50:00,114.31,114.4,114.24,114.32,18316.0,87.3714,87.4402,87.3179,87.379,18316.0
2017-11-14 09:55:00,114.33,114.43,114.13,114.19,28360.0,87.3866,87.4631,87.2338,87.2796,28360.0
2017-11-14 10:00:00,114.21,114.21,113.79,113.9,68829.0,87.2949,87.2949,86.9739,87.058,68829.0
2017-11-14 10:05:00,113.84,114.16,113.84,114.0,74474.0,87.0121,87.2567,87.0121,87.1344,74474.0
2017-11-14 10:10:00,114.03,114.06,113.86,113.96,21989.0,87.1573,87.1803,87.0274,87.1038,21989.0
2017-11-14 10:15:00,113.95,113.99,113.79,113.91,21021.0,87.0962,87.1268,86.9739,87.0656,21021.0
2017-11-14 10:20:00,113.89,113.99,113.78,113.87,26186.0,87.0503,87.1268,86.9663,87.0351,26186.0
2017-11-14 10:25:00,113.85,113.87,113.67,113.82,22831.0,87.0198,87.0351,86.8822,86.9968,22831.0
2017-11-14 10:30:00,113.83,113.88,113.77,113.85,12003.0,87.0045,87.0427,86.9586,87.0198,12003.0
2017-11-14 10:35:00,113.85,114.07,113.82,114.07,22989.0,87.0198,87.1879,86.9968,87.1879,22989.0
2017-11-14 10:40:00,114.05,114.15,114.01,114.07,32602.0,87.1726,87.2491,87.1421,87.1879,32602.0
2017-11-14 10:45:00,114.04,114.23,114.02,114.17,15556.0,87.165,87.3102,87.1497,87.2644,15556.0
2017-11-14 10:50:00,114.19,114.28,114.05,114.27,16051.0,87.2796,87.3484,87.1726,87.3408,16051.0
2017-11-14 10:55:00,114.28,114.44,114.27,114.31,12909.0,87.3484,87.4707,87.3408,87.3714,12909.0
2017-11-14 11:00:00,114.34,114.38,114.27,114.32,10585.0,87.3943,87.4249,87.3408,87.379,10585.0
2017-11-14 11:05:00,114.31,114.39,114.27,114.33,10848.0,87.3714,87.4325,87.3408,87.3866,10848.0
2017-11-14 11:10:00,114.32,114.5,114.32,114.39,10573.0,87.379,87.5166,87.379,87.4325,10573.0
2017-11-14 11:15:00,114.39,114.48,114.33,114.43,13663.0,87.4325,87.5013,87.3866,87.4631,13663.0
2017-11-14 11:20:00,114.42,114.46,114.35,114.41,17897.0,87.4554,87.486,87.4019,87.4478,17897.0
2017-11-14 11:25:00,114.42,114.43,114.31,114.37,11797.0,87.4554,87.4631,87.3714,87.4172,11797.0
2017-11-14 11:30:00,114.37,114.37,114.16,114.32,13619.0,87.4172,87.4172,87.2567,87.379,13619.0
2017-11-14 11:35:00,114.31,114.35,114.22,114.26,10088.0,87.3714,87.4019,87.3026,87.3331,10088.0
2017-11-14 11:40:00,114.24,114.24,114.07,114.08,6800.0,87.3179,87.3179,87.1879,87.1956,6800.0
2017-11-14 11:45:00,114.09,114.27,114.04,114.16,15602.0,87.2032,87.3408,87.165,87.2567,15602.0
2017-11-14 11:50:00,114.1,114.16,114.1,114.13,6393.0,87.2109,87.2567,87.2109,87.2338,6393.0
2017-11-14 11:55:00,114.13,114.3,114.13,114.2,13118.0,87.2338,87.3637,87.2338,87.2873,13118.0
2017-11-14 12:00:00,114.2,114.33,114.18,114.33,9610.0,87.2873,87.3866,87.272,87.3866,9610.0
2017-11-14 12:05:00,114.29,114.31,114.22,114.22,11097.0,87.3561,87.3714,87.3026,87.3026,11097.0
2017-11-14 12:10:00,114.24,114.31,114.2,114.31,7412.0,87.3179,87.3714,87.2873,87.3714,7412.0
2017-11-14 12:15:00,114.34,114.34,114.28,114.28,3961.0,87.3943,87.3943,87.3484,87.3484,3961.0
2017-11-14 12:20:00,114.28,114.46,114.22,114.46,12391.0,87.3484,87.486,87.3026,87.486,12391.0
2017-11-14 12:25:00,114.46,114.47,114.36,114.42,18245.0,87.486,87.4937,87.4096,87.4554,18245.0
2017-11-14 12:30:00,114.39,114.45,114.38,114.45,8329.0,87.4325,87.4784,87.4249,87.4784,8329.0
2017-11-14 12:35:00,114.44,114.47,114.36,114.39,10612.0,87.4707,87.4937,87.4096,87.4325,10612.0
2017-11-14 12:40:00,114.37,114.39,114.31,114.34,9848.0,87.4172,87.4325,87.3714,87.3943,9848.0
2017-11-14 12:45:00,114.31,114.31,114.13,114.16,8291.0,87.3714,87.3714,87.2338,87.2567,8291.0
2017-11-14 12:50:00,114.17,114.19,114.1,114.14,15650.0,87.2644,87.2796,87.2109,87.2414,15650.0
2017-11-14 12:55:00,114.14,114.22,114.05,114.22,38334.0,87.2414,87.3026,87.1726,87.3026,38334.0
2017-11-14 13:00:00,114.19,114.27,114.16,114.23,9048.0,87.2796,87.3408,87.2567,87.3102,9048.0
2017-11-14 13:05:00,114.24,114.33,114.24,114.3,8247.0,87.3179,87.3866,87.3179,87.3637,8247.0
2017-11-14 13:10:00,114.33,114.37,114.32,114.34,9923.0,87.3866,87.4172,87.379,87.3943,9923.0
2017-11-14 13:15:00,114.32,114.34,114.23,114.24,8098.0,87.379,87.3943,87.3102,87.3179,8098.0
2017-11-14 13:20:00,114.25,114.3,114.25,114.25,7094.0,87.3255,87.3637,87.3255,87.3255,7094.0
2017-11-14 13:25:00,114.25,114.34,114.23,114.29,6870.0,87.3255,87.3943,87.3102,87.3561,6870.0
2017-11-14 13:30:00,114.28,114.37,114.24,114.35,7357.0,87.3484,87.4172,87.3179,87.4019,7357.0
2017-11-14 13:35:00,114.34,114.39,114.29,114.35,11000.0,87.3943,87.4325,87.3561,87.4019,11000.0
2017-11-14 13:40:00,114.35,114.4,114.32,114.36,6673.0,87.4019,87.4402,87.379,87.4096,6673.0
2017-11-14 13:45:00,114.38,114.41,114.35,114.38,17227.0,87.4249,87.4478,87.4019,87.4249,17227.0
2017-11-14 13:50:00,114.39,114.4,114.31,114.34,11653.0,87.4325,87.4402,87.3714,87.3943,11653.0
2017-11-14 13:55:00,114.33,114.34,114.23,114.31,10593.0,87.3866,87.3943,87.3102,87.3714,10593.0
2017-11-14 14:00:00,114.31,114.31,114.27,114.28,4420.0,87.3714,87.3714,87.3408,87.3484,4420.0
2017-11-14 14:05:00,114.29,114.32,114.26,114.31,12277.0,87.3561,87.379,87.3331,87.3714,12277.0
2017-11-14 14:10:00,114.29,114.37,114.29,114.36,14448.0,87.3561,87.4172,87.3561,87.4096,14448.0
2017-11-14 14:15:00,114.36,114.37,114.32,114.35,9426.0,87.4096,87.4172,87.379,87.4019,9426.0
2017-11-14 14:20:00,114.35,114.42,114.34,114.42,22454.0,87.4019,87.4554,87.3943,87.4554,22454.0
2017-11-14 14:25:00,114.42,114.45,114.36,114.42,22804.0,87.4554,87.4784,87.4096,87.4554,22804.0
2017-11-14 14:30:00,114.43,114.44,114.35,114.39,14591.0,87.4631,87.4707,87.4019,87.4325,14591.0
2017-11-14 14:35:00,114.35,114.4,114.32,114.38,12541.0,87.4019,87.4402,87.379,87.4249,12541.0
2017-11-14 14:40:00,114.39,114.47,114.38,114.45,12439.0,87.4325,87.4937,87.4249,87.4784,12439.0
2017-11-14 14:45:00,114.45,114.48,114.35,114.35,11308.0,87.4784,87.5013,87.4019,87.4019,11308.0
2017-11-14 14:50:00,114.33,114.4,114.32,114.34,10045.0,87.3866,87.4402,87.379,87.3943,10045.0
2017-11-14 14:55:00,114.35,114.37,114.27,114.37,12967.0,87.4019,87.4172,87.3408,87.4172,12967.0
2017-11-14 15:00:00,114.34,114.45,114.32,114.41,15661.0,87.3943,87.4784,87.379,87.4478,15661.0
2017-11-14 15:05:00,114.39,114.43,114.24,114.28,17474.0,87.4325,87.4631,87.3179,87.3484,17474.0
2017-11-14 15:10:00,114.27,114.29,114.19,114.25,24483.0,87.3408,87.3561,87.2796,87.3255,24483.0
2017-11-14 15:15:00,114.25,114.32,114.23,114.3,10695.0,87.3255,87.379,87.3102,87.3637,10695.0
2017-11-14 15:20:00,114.3,114.3,114.2,114.2,13657.0,87.3637,87.3637,87.2873,87.2873,13657.0
2017-11-14 15:25:00,114.23,114.28,114.22,114.26,8444.0,87.3102,87.3484,87.3026,87.3331,8444.0
2017-11-14 15:30:00,114.26,114.3,114.2,114.24,24755.0,87.3331,87.3637,87.2873,87.3179,24755.0
2017-11-14 15:35:00,114.23,114.3,114.23,114.26,22510.0,87.3102,87.3637,87.3102,87.3331,22510.0
2017-11-14 15:40:00,114.24,114.24,114.15,114.16,24247.0,87.3179,87.3179,87.2491,87.2567,24247.0
2017-11-14 15:45:00,114.15,114.22,114.12,114.12,35904.0,87.2491,87.3026,87.2261,87.2261,35904.0
2017-11-14 15:50:00,114.13,114.16,114.1,114.14,42051.0,87.2338,87.2567,87.2109,87.2414,42051.0
2017-11-14 15:55:00,114.13,114.22,114.07,114.07,187806.0,87.2338,87.3026,87.1879,87.1879,187806.0
2017-11-15 09:30:00,113.75,113.75,113.42,113.57,33601.0,86.9433,86.9433,86.6911,86.8058,33601.0
2017-11-15 09:35:00,113.59,113.68,113.38,113.61,88325.0,86.821,86.8898,86.6605,86.8363,88325.0
2017-11-15 09:40:00,113.61,113.75,113.55,113.55,24902.0,86.8363,86.9433,86.7905,86.7905,24902.0
2017-11-15 09:45:00,113.55,113.58,113.33,113.38,18641.0,86.7905,86.8134,86.6223,86.6605,18641.0
2017-11-15 09:50:00,113.35,113.51,113.32,113.45,23150.0,86.6376,86.7599,86.6147,86.714,23150.0
2017-11-15 09:55:00,113.47,113.68,113.35,113.46,36171.0,86.7293,86.8898,86.6376,86.7217,36171.0
2017-11-15 10:00:00,113.47,113.49,113.35,113.47,19290.0,86.7293,86.7446,86.6376,86.7293,19290.0
2017-11-15 10:05:00,113.48,113.56,113.46,113.48,21795.0,86.737,86.7981,86.7217,86.737,21795.0
2017-11-15 10:10:00,113.52,113.55,113.45,113.48,15432.0,86.7675,86.7905,86.714,86.737,15432.0
2017-11-15 10:15:00,113.48,113.52,113.47,113.51,8132.0,86.737,86.7675,86.7293,86.7599,8132.0
2017-11-15 10:20:00,113.51,113.51,113.42,113.45,18031.0,86.7599,86.7599,86.6911,86.714,18031.0
2017-11-15 10:25:00,113.45,113.48,113.4,113.41,14418.0,86.714,86.737,86.6758,86.6835,14418.0
2017-11-15 10:30:00,113.4,113.47,113.35,113.47,13046.0,86.6758,86.7293,86.6376,86.7293,13046.0
2017-11-15 10:35:00,113.47,113.65,113.47,113.62,14005.0,86.7293,86.8669,86.7293,86.844,14005.0
2017-11-15 10:40:00,113.61,113.65,113.47,113.55,15520.0,86.8363,86.8669,86.7293,86.7905,15520.0
2017-11-15 10:45:00,113.58,113.6,113.4,113.4,15947.0,86.8134,86.8287,86.6758,86.6758,15947.0
2017-11-15 10:50:00,113.39,113.45,113.36,113.4,6618.0,86.6682,86.714,86.6452,86.6758,6618.0
2017-11-15 10:55:00,113.4,113.46,113.35,113.41,12690.0,86.6758,86.7217,86.6376,86.6835,12690.0
2017-11-15 11:00:00,113.42,113.47,113.37,113.38,6810.0,86.6911,86.7293,86.6529,86.6605,6810.0
2017-11-15 11:05:00,113.41,113.44,113.39,113.4,7612.0,86.6835,86.7064,86.6682,86.6758,7612.0
2017-11-15 11:10:00,113.41,113.44,113.39,113.43,4739.0,86.6835,86.7064,86.6682,86.6987,4739.0
2017-11-15 11:15:00,113.41,113.47,113.37,113.47,10250.0,86.6835,86.7293,86.6529,86.7293,10250.0
2017-11-15 11:20:00,113.46,113.58,113.46,113.5,26375.0,86.7217,86.8134,86.7217,86.7522,26375.0
2017-11-15 11:25:00,113.51,113.54,113.43,113.45,22474.0,86.7599,86.7828,86.6987,86.714,22474.0
2017-11-15 11:30:00,113.44,113.49,113.37,113.44,18358.0,86.7064,86.7446,86.6529,86.7064,18358.0
2017-11-15 11:35:00,113.45,113.48,113.42,113.48,13286.0,86.714,86.737,86.6911,86.737,13286.0
2017-11-15 11:40:00,113.46,113.58,113.46,113.58,15245.0,86.7217,86.8134,86.7217,86.8134,15245.0
2017-11-15 11:45:00,113.58,113.59,113.51,113.51,8316.0,86.8134,86.821,86.7599,86.7599,8316.0
2017-11-15 11:50:00,113.53,113.53,113.47,113.53,5745.0,86.7752,86.7752,86.7293,86.7752,5745.0
2017-11-15 11:55:00,113.52,113.53,113.4,113.48,7302.0,86.7675,86.7752,86.6758,86.737,7302.0
2017-11-15 12:00:00,113.46,113.46,113.3,113.32,8197.0,86.7217,86.7217,86.5994,86.6147,8197.0
2017-11-15 12:05:00,113.31,113.32,113.19,113.21,28249.0,86.607,86.6147,86.5153,86.5306,28249.0
2017-11-15 12:10:00,113.2,113.22,113.12,113.22,18647.0,86.5229,86.5382,86.4618,86.5382,18647.0
2017-11-15 12:15:00,113.22,113.25,113.18,113.22,15834.0,86.5382,86.5612,86.5077,86.5382,15834.0
2017-11-15 12:20:00,113.2,113.34,113.18,113.3,18338.0,86.5229,86.63,86.5077,86.5994,18338.0
2017-11-15 12:25:00,113.3,113.41,113.3,113.31,7406.0,86.5994,86.6835,86.5994,86.607,7406.0
2017-11-15 12:30:00,113.31,113.33,113.28,113.33,7640.0,86.607,86.6223,86.5841,86.6223,7640.0
2017-11-15 12:35:00,113.33,113.33,113.25,113.28,9211.0,86.6223,86.6223,86.5612,86.5841,9211.0
2017-11-15 12:40:00,113.25,113.28,113.25,113.25,4239.0,86.5612,86.5841,86.5612,86.5612,4239.0
2017-11-15 12:45:00,113.25,113.31,113.21,113.24,5566.0,86.5612,86.607,86.5306,86.5535,5566.0
2017-11-15 12:50:00,113.24,113.3,113.23,113.25,4453.0,86.5535,86.5994,86.5459,86.5612,4453.0
2017-11-15 12:55:00,113.25,113.25,113.22,113.25,4784.0,86.5612,86.5612,86.5382,86.5612,4784.0
2017-11-15 13:00:00,113.26,113.28,113.23,113.25,7743.0,86.5688,86.5841,86.5459,86.5612,7743.0
2017-11-15 13:05:00,113.23,113.23,113.1,113.12,12064.0,86.5459,86.5459,86.4465,86.4618,12064.0
2017-11-15 13:10:00,113.12,113.16,113.1,113.12,8410.0,86.4618,86.4924,86.4465,86.4618,8410.0
2017-11-15 13:15:00,113.12,113.13,113.08,113.11,6858.0,86.4618,86.4694,86.4312,86.4542,6858.0
2017-11-15 13:20:00,113.1,113.1,113.03,113.05,7031.0,86.4465,86.4465,86.393,86.4083,7031.0
2017-11-15 13:25:00,113.06,113.08,112.94,112.98,18500.0,86.4159,86.4312,86.3242,86.3548,18500.0
2017-11-15 13:30:00,113.0,113.07,112.97,113.04,7677.0,86.3701,86.4236,86.3471,86.4007,7677.0
2017-11-15 13:35:00,113.04,113.04,112.95,113.02,8502.0,86.4007,86.4007,86.3319,86.3854,8502.0
2017-11-15 13:40:00,113.01,113.14,113.0,113.13,14787.0,86.3777,86.4771,86.3701,86.4694,14787.0
2017-11-15 13:45:00,113.12,113.12,113.08,113.09,11072.0,86.4618,86.4618,86.4312,86.4389,11072.0
2017-11-15 13:50:00,113.08,113.17,113.05,113.15,40361.0,86.4312,86.5,86.4083,86.4847,40361.0
2017-11-15 13:55:00,113.15,113.15,112.99,113.05,15027.0,86.4847,86.4847,86.3624,86.4083,15027.0
2017-11-15 14:00:00,113.05,113.06,112.97,113.04,17277.0,86.4083,86.4159,86.3471,86.4007,17277.0
2017-11-15 14:05:00,113.05,113.06,112.98,113.03,13124.0,86.4083,86.4159,86.3548,86.393,13124.0
2017-11-15 14:10:00,113.03,113.05,112.99,113.0,8107.0,86.393,86.4083,86.3624,86.3701,8107.0
2017-11-15 14:15:00,113.0,113.05,112.96,113.05,9225.0,86.3701,86.4083,86.3395,86.4083,9225.0
2017-11-15 14:20:00,113.06,113.06,112.95,112.95,17311.0,86.4159,86.4159,86.3319,86.3319,17311.0
2017-11-15 14:25:00,112.94,112.98,112.91,112.97,17696.0,86.3242,86.3548,86.3013,86.3471,17696.0
2017-11-15 14:30:00,112.97,112.97,112.92,112.94,9911.0,86.3471,86.3471,86.3089,86.3242,9911.0
2017-11-15 14:35:00,112.94,113.03,112.93,113.02,13936.0,86.3242,86.393,86.3166,86.3854,13936.0
2017-11-15 14:40:00,113.01,113.05,113.01,113.05,9541.0,86.3777,86.4083,86.3777,86.4083,9541.0
2017-11-15 14:45:00,113.03,113.1,113.03,113.04,11462.0,86.393,86.4465,86.393,86.4007,11462.0
2017-11-15 14:50:00,113.04,113.05,113.02,113.05,8963.0,86.4007,86.4083,86.3854,86.4083,8963.0
2017-11-15 14:55:00,113.04,113.06,112.97,112.98,8642.0,86.4007,86.4159,86.3471,86.3548,8642.0
2017-11-15 15:00:00,112.98,113.01,112.95,113.0,8021.0,86.3548,86.3777,86.3319,86.3701,8021.0
2017-11-15 15:05:00,113.01,113.03,112.99,113.02,10109.0,86.3777,86.393,86.3624,86.3854,10109.0
2017-11-15 15:10:00,113.01,113.03,112.97,113.03,7438.0,86.3777,86.393,86.3471,86.393,7438.0
2017-11-15 15:15:00,113.01,113.08,113.01,113.07,18967.0,86.3777,86.4312,86.3777,86.4236,18967.0
2017-11-15 15:20:00,113.07,113.15,113.06,113.11,28352.0,86.4236,86.4847,86.4159,86.4542,28352.0
2017-11-15 15:25:00,113.1,113.1,113.0,113.0,14650.0,86.4465,86.4465,86.3701,86.3701,14650.0
2017-11-15 15:30:00,113.01,113.11,113.01,113.06,24365.0,86.3777,86.4542,86.3777,86.4159,24365.0
2017-11-15 15:35:00,113.06,113.15,113.01,113.05,38606.0,86.4159,86.4847,86.3777,86.4083,38606.0
2017-11-15 15:40:00,113.04,113.06,112.98,112.98,30189.0,86.4007,86.4159,86.3548,86.3548,30189.0
2017-11-15 15:45:00,112.97,112.97,112.85,112.89,74241.0,86.3471,86.3471,86.2554,86.286,74241.0
2017-11-15 15:50:00,112.88,112.89,112.66,112.73,83989.0,86.2784,86.286,86.1102,86.1637,83989.0
2017-11-15 15:55:00,112.72,112.96,112.71,112.9,140999.0,86.1561,86.3395,86.1484,86.2936,140999.0
2017-11-16 09:30:00,113.69,114.08,113.5,113.65,131170.0,86.8975,87.1956,86.7522,86.8669,131170.0
2017-11-16 09:35:00,113.76,113.98,113.52,113.62,146380.0,86.951,87.1191,86.7675,86.844,146380.0
2017-11-16 09:40:00,113.63,113.66,113.28,113.44,51515.0,86.8516,86.8745,86.5841,86.7064,51515.0
2017-11-16 09:45:00,113.45,113.48,113.27,113.45,37686.0,86.714,86.737,86.5765,86.714,37686.0
2017-11-16 09:50:00,113.44,113.47,113.18,113.27,27552.0,86.7064,86.7293,86.5077,86.5765,27552.0
2017-11-16 09:55:00,113.25,113.31,113.19,113.23,16728.0,86.5612,86.607,86.5153,86.5459,16728.0
2017-11-16 10:00:00,113.22,113.23,112.97,113.01,23623.0,86.5382,86.5459,86.3471,86.3777,23623.0
2017-11-16 10:05:00,112.98,113.25,112.98,113.21,19951.0,86.3548,86.5612,86.3548,86.5306,19951.0
2017-11-16 10:10:00,113.19,113.25,113.07,113.13,16331.0,86.5153,86.5612,86.4236,86.4694,16331.0
2017-11-16 10:15:00,113.13,113.32,113.12,113.25,15636.0,86.4694,86.6147,86.4618,86.5612,15636.0
2017-11-16 10:20:00,113.25,113.41,113.22,113.22,14418.0,86.5612,86.6835,86.5382,86.5382,14418.0
2017-11-16 10:25:00,113.22,113.3,113.2,113.24,15895.0,86.5382,86.5994,86.5229,86.5535,15895.0
2017-11-16 10:30:00,113.28,113.46,113.26,113.41,19330.0,86.5841,86.7217,86.5688,86.6835,19330.0
2017-11-16 10:35:00,113.42,113.54,113.38,113.38,20441.0,86.6911,86.7828,86.6605,86.6605,20441.0
2017-11-16 10:40:00,113.42,113.78,113.38,113.77,52337.0,86.6911,86.9663,86.6605,86.9586,52337.0
2017-11-16 10:45:00,113.77,113.77,113.56,113.6,14914.0,86.9586,86.9586,86.7981,86.8287,14914.0
2017-11-16 10:50:00,113.61,113.67,113.51,113.58,20573.0,86.8363,86.8822,86.7599,86.8134,20573.0
2017-11-16 10:55:00,113.59,113.59,113.52,113.54,12543.0,86.821,86.821,86.7675,86.7828,12543.0
2017-11-16 11:00:00,113.55,113.66,113.54,113.63,9592.0,86.7905,86.8745,86.7828,86.8516,9592.0
2017-11-16 11:05:00,113.64,113.76,113.62,113.71,15114.0,86.8593,86.951,86.844,86.9128,15114.0
2017-11-16 11:10:00,113.7,113.71,113.6,113.63,15807.0,86.9051,86.9128,86.8287,86.8516,15807.0
2017-11-16 11:15:00,113.65,113.68,113.62,113.67,13437.0,86.8669,86.8898,86.844,86.8822,13437.0
2017-11-16 11:20:00,113.67,113.71,113.62,113.64,14562.0,86.8822,86.9128,86.844,86.8593,14562.0
2017-11-16 11:25:00,113.64,113.66,113.55,113.58,152349.0,86.8593,86.8745,86.7905,86.8134,152349.0
2017-11-16 11:30:00,113.55,113.57,113.41,113.48,9019.0,86.7905,86.8058,86.6835,86.737,9019.0
2017-11-16 11:35:00,113.47,113.53,113.45,113.45,16886.0,86.7293,86.7752,86.714,86.714,16886.0
2017-11-16 11:40:00,113.46,113.62,113.45,113.6,11438.0,86.7217,86.844,86.714,86.8287,11438.0
2017-11-16 11:45:00,113.61,113.69,113.61,113.69,64377.0,86.8363,86.8975,86.8363,86.8975,64377.0
2017-11-16 11:50:00,113.67,113.81,113.63,113.8,18085.0,86.8822,86.9892,86.8516,86.9815,18085.0
2017-11-16 11:55:00,113.76,113.82,113.76,113.82,3775.0,86.951,86.9968,86.951,86.9968,3775.0
2017-11-16 12:00:00,113.82,113.92,113.81,113.9,10211.0,86.9968,87.0733,86.9892,87.058,10211.0
2017-11-16 12:05:00,113.91,114.01,113.91,114.0,17355.0,87.0656,87.1421,87.0656,87.1344,17355.0
2017-11-16 12:10:00,113.99,114.0,113.85,113.88,5771.0,87.1268,87.1344,87.0198,87.0427,5771.0
2017-11-16 12:15:00,113.89,113.9,113.8,113.82,10860.0,87.0503,87.058,86.9815,86.9968,10860.0
2017-11-16 12:20:00,113.83,113.93,113.82,113.92,62468.0,87.0045,87.0809,86.9968,87.0733,62468.0
2017-11-16 12:25:00,113.92,114.09,113.92,114.09,6402.0,87.0733,87.2032,87.0733,87.2032,6402.0
2017-11-16 12:30:00,114.1,114.14,114.08,114.14,7420.0,87.2109,87.2414,87.1956,87.2414,7420.0
2017-11-16 12:35:00,114.12,114.12,114.0,114.01,12680.0,87.2261,87.2261,87.1344,87.1421,12680.0
2017-11-16 12:40:00,114.01,114.05,113.99,114.05,9780.0,87.1421,87.1726,87.1268,87.1726,9780.0
2017-11-16 12:45:00,114.03,114.08,114.0,114.0,9852.0,87.1573,87.1956,87.1344,87.1344,9852.0
2017-11-16 12:50:00,114.01,114.03,113.99,113.99,6075.0,87.1421,87.1573,87.1268,87.1268,6075.0
2017-11-16 12:55:00,114.0,114.11,114.0,114.09,16107.0,87.1344,87.2185,87.1344,87.2032,16107.0
2017-11-16 13:00:00,114.09,114.18,114.09,114.16,11271.0,87.2032,87.272,87.2032,87.2567,11271.0
2017-11-16 13:05:00,114.14,114.19,114.05,114.08,11460.0,87.2414,87.2796,87.1726,87.1956,11460.0
2017-11-16 13:10:00,114.07,114.07,113.9,113.96,10669.0,87.1879,87.1879,87.058,87.1038,10669.0
2017-11-16 13:15:00,113.95,114.03,113.92,113.95,8228.0,87.0962,87.1573,87.0733,87.0962,8228.0
2017-11-16 13:20:00,113.97,114.0,113.94,113.98,9595.0,87.1115,87.1344,87.0886,87.1191,9595.0
2017-11-16 13:25:00,113.96,114.03,113.94,114.03,7060.0,87.1038,87.1573,87.0886,87.1573,7060.0
2017-11-16 13:30:00,114.03,114.18,114.02,114.15,8147.0,87.1573,87.272,87.1497,87.2491,8147.0
2017-11-16 13:35:00,114.17,114.18,114.06,114.07,7381.0,87.2644,87.272,87.1803,87.1879,7381.0
2017-11-16 13:40:00,114.04,114.08,114.03,114.05,7138.0,87.165,87.1956,87.1573,87.1726,7138.0
2017-11-16 13:45:00,114.05,114.05,114.03,114.03,3994.0,87.1726,87.1726,87.1573,87.1573,3994.0
2017-11-16 13:50:00,114.04,114.12,114.01,114.11,39774.0,87.165,87.2261,87.1421,87.2185,39774.0
2017-11-16 13:55:00,114.11,114.14,114.08,114.13,11411.0,87.2185,87.2414,87.1956,87.2338,11411.0
2017-11-16 14:00:00,114.12,114.21,114.11,114.15,7827.0,87.2261,87.2949,87.2185,87.2491,7827.0
2017-11-16 14:05:00,114.14,114.19,114.12,114.17,13662.0,87.2414,87.2796,87.2261,87.2644,13662.0
2017-11-16 14:10:00,114.17,114.21,114.15,114.16,13430.0,87.2644,87.2949,87.2491,87.2567,13430.0
2017-11-16 14:15:00,114.16,114.16,114.03,114.04,21718.0,87.2567,87.2567,87.1573,87.165,21718.0
2017-11-16 14:20:00,114.04,114.13,114.04,114.12,13073.0,87.165,87.2338,87.165,87.2261,13073.0
2017-11-16 14:25:00,114.11,114.11,113.99,113.99,11771.0,87.2185,87.2185,87.1268,87.1268,11771.0
2017-11-16 14:30:00,113.99,114.05,113.98,114.05,23125.0,87.1268,87.1726,87.1191,87.1726,23125.0
2017-11-16 14:35:00,114.05,114.09,114.0,114.04,15918.0,87.1726,87.2032,87.1344,87.165,15918.0
2017-11-16 14:40:00,114.05,114.06,114.0,114.0,21062.0,87.1726,87.1803,87.1344,87.1344,21062.0
2017-11-16 14:45:00,114.0,114.02,113.91,113.92,15477.0,87.1344,87.1497,87.0656,87.0733,15477.0
2017-11-16 14:50:00,113.91,113.94,113.84,113.85,16986.0,87.0656,87.0886,87.0121,87.0198,16986.0
2017-11-16 14:55:00,113.86,113.86,113.78,113.83,16239.0,87.0274,87.0274,86.9663,87.0045,16239.0
2017-11-16 15:00:00,113.83,113.86,113.79,113.85,15200.0,87.0045,87.0274,86.9739,87.0198,15200.0
2017-11-16 15:05:00,113.86,113.87,113.77,113.77,18640.0,87.0274,87.0351,86.9586,86.9586,18640.0
2017-11-16 15:10:00,113.79,113.82,113.77,113.82,18543.0,86.9739,86.9968,86.9586,86.9968,18543.0
2017-11-16 15:15:00,113.82,113.89,113.81,113.85,19022.0,86.9968,87.0503,86.9892,87.0198,19022.0
2017-11-16 15:20:00,113.84,113.84,113.75,113.8,20591.0,87.0121,87.0121,86.9433,86.9815,20591.0
2017-11-16 15:25:00,113.81,113.86,113.78,113.86,16533.0,86.9892,87.0274,86.9663,87.0274,16533.0
2017-11-16 15:30:00,113.85,113.85,113.69,113.7,35017.0,87.0198,87.0198,86.8975,86.9051,35017.0
2017-11-16 15:35:00,113.7,113.72,113.65,113.67,50073.0,86.9051,86.9204,86.8669,86.8822,50073.0
2017-11-16 15:40:00,113.68,113.72,113.66,113.69,31583.0,86.8898,86.9204,86.8745,86.8975,31583.0
2017-11-16 15:45:00,113.69,113.73,113.67,113.73,39113.0,86.8975,86.928,86.8822,86.928,39113.0
2017-11-16 15:50:00,113.73,113.75,113.68,113.7,58967.0,86.928,86.9433,86.8898,86.9051,58967.0
2017-11-16 15:55:00,113.7,113.73,113.68,113.7,183072.0,86.9051,86.928,86.8898,86.9051,183072.0
2017-11-17 09:30:00,113.33,113.34,112.9,113.17,122197.0,86.6223,86.63,86.2936,86.5,122197.0
2017-11-17 09:35:00,113.29,113.34,113.09,113.31,32191.0,86.5917,86.63,86.4389,86.607,32191.0
2017-11-17 09:40:00,113.28,113.39,113.16,113.27,19903.0,86.5841,86.6682,86.4924,86.5765,19903.0
2017-11-17 09:45:00,113.27,113.29,113.1,113.1,18009.0,86.5765,86.5917,86.4465,86.4465,18009.0
2017-11-17 09:50:00,113.13,113.13,113.03,113.05,25571.0,86.4694,86.4694,86.393,86.4083,25571.0
2017-11-17 09:55:00,113.06,113.39,113.05,113.33,32080.0,86.4159,86.6682,86.4083,86.6223,32080.0
2017-11-17 10:00:00,113.33,113.4,113.3,113.4,9422.0,86.6223,86.6758,86.5994,86.6758,9422.0
2017-11-17 10:05:00,113.37,113.39,113.29,113.37,15509.0,86.6529,86.6682,86.5917,86.6529,15509.0
2017-11-17 10:10:00,113.38,113.5,113.29,113.33,16737.0,86.6605,86.7522,86.5917,86.6223,16737.0
2017-11-17 10:15:00,113.32,113.32,113.07,113.09,34854.0,86.6147,86.6147,86.4236,86.4389,34854.0
2017-11-17 10:20:00,113.09,113.12,113.08,113.11,13052.0,86.4389,86.4618,86.4312,86.4542,13052.0
2017-11-17 10:25:00,113.09,113.1,112.96,112.98,23100.0,86.4389,86.4465,86.3395,86.3548,23100.0
2017-11-17 10:30:00,112.97,112.99,112.82,112.84,22326.0,86.3471,86.3624,86.2325,86.2478,22326.0
2017-11-17 10:35:00,112.84,112.87,112.79,112.79,17488.0,86.2478,86.2707,86.2096,86.2096,17488.0
2017-11-17 10:40:00,112.78,112.98,112.76,112.97,19982.0,86.2019,86.3548,86.1866,86.3471,19982.0
2017-11-17 10:45:00,112.96,112.98,112.85,112.85,10108.0,86.3395,86.3548,86.2554,86.2554,10108.0
2017-11-17 10:50:00,112.85,113.06,112.84,113.04,13198.0,86.2554,86.4159,86.2478,86.4007,13198.0
2017-11-17 10:55:00,113.07,113.14,113.07,113.14,12942.0,86.4236,86.4771,86.4236,86.4771,12942.0
2017-11-17 11:00:00,113.14,113.15,113.08,113.12,13944.0,86.4771,86.4847,86.4312,86.4618,13944.0
2017-11-17 11:05:00,113.11,113.15,113.06,113.13,10409.0,86.4542,86.4847,86.4159,86.4694,10409.0
2017-11-17 11:10:00,113.1,113.12,113.01,113.03,17461.0,86.4465,86.4618,86.3777,86.393,17461.0
2017-11-17 11:15:00,113.03,113.03,112.88,112.97,18384.0,86.393,86.393,86.2784,86.3471,18384.0
2017-11-17 11:20:00,112.97,112.99,112.89,112.91,15301.0,86.3471,86.3624,86.286,86.3013,15301.0
2017-11-17 11:25:00,112.92,112.93,112.87,112.87,16006.0,86.3089,86.3166,86.2707,86.2707,16006.0
2017-11-17 11:30:00,112.87,112.89,112.83,112.84,9727.0,86.2707,86.286,86.2401,86.2478,9727.0
2017-11-17 11:35:00,112.83,112.85,112.64,112.67,20382.0,86.2401,86.2554,86.0949,86.1178,20382.0
2017-11-17 11:40:00,112.67,112.75,112.64,112.75,20807.0,86.1178,86.179,86.0949,86.179,20807.0
2017-11-17 11:45:00,112.75,112.75,112.69,112.7,11878.0,86.179,86.179,86.1331,86.1408,11878.0
2017-11-17 11:50:00,112.7,112.7,112.67,112.7,10767.0,86.1408,86.1408,86.1178,86.1408,10767.0
2017-11-17 11:55:00,112.7,112.7,112.56,112.65,21085.0,86.1408,86.1408,86.0338,86.1026,21085.0
2017-11-17 12:00:00,112.63,112.66,112.6,112.66,6689.0,86.0873,86.1102,86.0643,86.1102,6689.0
2017-11-17 12:05:00,112.65,112.71,112.59,112.62,10061.0,86.1026,86.1484,86.0567,86.0796,10061.0
2017-11-17 12:10:00,112.63,112.78,112.63,112.77,15455.0,86.0873,86.2019,86.0873,86.1943,15455.0
2017-11-17 12:15:00,112.78,112.81,112.69,112.73,17368.0,86.2019,86.2249,86.1331,86.1637,17368.0
2017-11-17 12:20:00,112.75,112.85,112.66,112.77,21968.0,86.179,86.2554,86.1102,86.1943,21968.0
2017-11-17 12:25:00,112.8,112.95,112.75,112.75,10642.0,86.2172,86.3319,86.179,86.179,10642.0
2017-11-17 12:30:00,112.75,112.79,112.69,112.74,11358.0,86.179,86.2096,86.1331,86.1714,11358.0
2017-11-17 12:35:00,112.75,112.78,112.71,112.76,9779.0,86.179,86.2019,86.1484,86.1866,9779.0
2017-11-17 12:40:00,112.77,112.84,112.72,112.84,8105.0,86.1943,86.2478,86.1561,86.2478,8105.0
2017-11-17 12:45:00,112.83,112.85,112.76,112.84,7843.0,86.2401,86.2554,86.1866,86.2478,7843.0
2017-11-17 12:50:00,112.84,112.88,112.79,112.88,13223.0,86.2478,86.2784,86.2096,86.2784,13223.0
2017-11-17 12:55:00,112.86,112.94,112.84,112.91,10732.0,86.2631,86.3242,86.2478,86.3013,10732.0
2017-11-17 13:00:00,112.93,113.01,112.93,113.0,10333.0,86.3166,86.3777,86.3166,86.3701,10333.0
2017-11-17 13:05:00,113.0,113.02,112.94,112.94,12069.0,86.3701,86.3854,86.3242,86.3242,12069.0
2017-11-17 13:10:00,112.93,113.0,112.93,113.0,3373.0,86.3166,86.3701,86.3166,86.3701,3373.0
2017-11-17 13:15:00,113.0,113.02,112.95,112.95,7102.0,86.3701,86.3854,86.3319,86.3319,7102.0
2017-11-17 13:20:00,112.98,113.02,112.97,113.0,11333.0,86.3548,86.3854,86.3471,86.3701,11333.0
2017-11-17 13:25:00,112.99,113.0,112.95,112.98,11011.0,86.3624,86.3701,86.3319,86.3548,11011.0
2017-11-17 13:30:00,113.0,113.04,112.92,113.0,11490.0,86.3701,86.4007,86.3089,86.3701,11490.0
2017-11-17 13:35:00,113.0,113.06,112.99,113.06,5905.0,86.3701,86.4159,86.3624,86.4159,5905.0
2017-11-17 13:40:00,113.06,113.13,113.06,113.06,11784.0,86.4159,86.4694,86.4159,86.4159,11784.0
2017-11-17 13:45:00,113.07,113.09,113.04,113.08,7986.0,86.4236,86.4389,86.4007,86.4312,7986.0
2017-11-17 13:50:00,113.07,113.11,113.06,113.1,22063.0,86.4236,86.4542,86.4159,86.4465,22063.0
2017-11-17 13:55:00,113.11,113.12,113.06,113.09,8600.0,86.4542,86.4618,86.4159,86.4389,8600.0
2017-11-17 14:00:00,113.09,113.14,113.09,113.12,7385.0,86.4389,86.4771,86.4389,86.4618,7385.0
2017-11-17 14:05:00,113.14,113.19,113.12,113.17,11958.0,86.4771,86.5153,86.4618,86.5,11958.0
2017-11-17 14:10:00,113.17,113.22,113.14,113.17,13236.0,86.5,86.5382,86.4771,86.5,13236.0
2017-11-17 14:15:00,113.16,113.17,113.13,113.17,14851.0,86.4924,86.5,86.4694,86.5,14851.0
2017-11-17 14:20:00,113.18,113.24,113.16,113.24,14406.0,86.5077,86.5535,86.4924,86.5535,14406.0
2017-11-17 14:25:00,113.24,113.27,113.22,113.23,13641.0,86.5535,86.5765,86.5382,86.5459,13641.0
2017-11-17 14:30:00,113.24,113.27,113.2,113.24,13281.0,86.5535,86.5765,86.5229,86.5535,13281.0
2017-11-17 14:35:00,113.2,113.22,113.11,113.15,20625.0,86.5229,86.5382,86.4542,86.4847,20625.0
2017-11-17 14:40:00,113.14,113.2,113.09,113.18,10962.0,86.4771,86.5229,86.4389,86.5077,10962.0
2017-11-17 14:45:00,113.18,113.19,113.17,113.19,10047.0,86.5077,86.5153,86.5,86.5153,10047.0
2017-11-17 14:50:00,113.18,113.24,113.17,113.22,7811.0,86.5077,86.5535,86.5,86.5382,7811.0
2017-11-17 14:55:00,113.22,113.3,113.22,113.26,14748.0,86.5382,86.5994,86.5382,86.5688,14748.0
2017-11-17 15:00:00,113.24,113.27,113.18,113.2,10264.0,86.5535,86.5765,86.5077,86.5229,10264.0
2017-11-17 15:05:00,113.19,113.22,113.13,113.16,11367.0,86.5153,86.5382,86.4694,86.4924,11367.0
2017-11-17 15:10:00,113.15,113.2,113.15,113.17,22572.0,86.4847,86.5229,86.4847,86.5,22572.0
2017-11-17 15:15:00,113.16,113.16,113.05,113.08,14130.0,86.4924,86.4924,86.4083,86.4312,14130.0
2017-11-17 15:20:00,113.08,113.09,113.05,113.06,17929.0,86.4312,86.4389,86.4083,86.4159,17929.0
2017-11-17 15:25:00,113.06,113.06,112.95,112.98,19613.0,86.4159,86.4159,86.3319,86.3548,19613.0
2017-11-17 15:30:00,112.97,112.99,112.87,112.93,24880.0,86.3471,86.3624,86.2707,86.3166,24880.0
2017-11-17 15:35:00,112.92,113.02,112.9,113.02,28203.0,86.3089,86.3854,86.2936,86.3854,28203.0
2017-11-17 15:40:00,113.02,113.14,112.99,113.12,66038.0,86.3854,86.4771,86.3624,86.4618,66038.0
2017-11-17 15:45:00,113.11,113.11,113.0,113.07,35417.0,86.4542,86.4542,86.3701,86.4236,35417.0
2017-11-17 15:50:00,113.06,113.11,113.05,113.11,43154.0,86.4159,86.4542,86.4083,86.4542,43154.0
2017-11-17 15:55:00,113.1,113.1,112.9,112.9,122970.0,86.4465,86.4465,86.2936,86.2936,122970.0
2017-11-20 09:30:00,113.18,113.42,113.06,113.26,44984.0,86.5077,86.6911,86.4159,86.5688,44984.0
2017-11-20 09:35:00,113.3,113.3,113.07,113.14,14930.0,86.5994,86.5994,86.4236,86.4771,14930.0
2017-11-20 09:40:00,113.13,113.27,113.11,113.25,19759.0,86.4694,86.5765,86.4542,86.5612,19759.0
2017-11-20 09:45:00,113.28,113.29,113.08,113.21,13980.0,86.5841,86.5917,86.4312,86.5306,13980.0
2017-11-20 09:50:00,113.22,113.41,112.83,112.85,40567.0,86.5382,86.6835,86.2401,86.2554,40567.0
2017-11-20 09:55:00,112.88,113.1,112.82,113.02,22930.0,86.2784,86.4465,86.2325,86.3854,22930.0
2017-11-20 10:00:00,113.01,113.04,112.89,112.97,15179.0,86.3777,86.4007,86.286,86.3471,15179.0
2017-11-20 10:05:00,112.97,113.1,112.94,113.06,23986.0,86.3471,86.4465,86.3242,86.4159,23986.0
2017-11-20 10:10:00,113.05,113.11,113.0,113.11,14499.0,86.4083,86.4542,86.3701,86.4542,14499.0
2017-11-20 10:15:00,113.1,113.2,113.1,113.17,16257.0,86.4465,86.5229,86.4465,86.5,16257.0
2017-11-20 10:20:00,113.2,113.24,113.16,113.19,20712.0,86.5229,86.5535,86.4924,86.5153,20712.0
2017-11-20 10:25:00,113.21,113.28,113.21,113.25,15159.0,86.5306,86.5841,86.5306,86.5612,15159.0
2017-11-20 10:30:00,113.26,113.27,113.2,113.24,19725.0,86.5688,86.5765,86.5229,86.5535,19725.0
2017-11-20 10:35:00,113.25,113.28,113.19,113.27,12649.0,86.5612,86.5841,86.5153,86.5765,12649.0
2017-11-20 10:40:00,113.28,113.28,113.22,113.23,20482.0,86.5841,86.5841,86.5382,86.5459,20482.0
2017-11-20 10:45:00,113.21,113.22,113.13,113.14,14388.0,86.5306,86.5382,86.4694,86.4771,14388.0
2017-11-20 10:50:00,113.14,113.2,113.11,113.2,12395.0,86.4771,86.5229,86.4542,86.5229,12395.0
2017-11-20 10:55:00,113.2,113.32,113.14,113.29,14781.0,86.5229,86.6147,86.4771,86.5917,14781.0
2017-11-20 11:00:00,113.29,113.32,113.22,113.29,13990.0,86.5917,86.6147,86.5382,86.5917,13990.0
2017-11-20 11:05:00,113.29,113.3,113.25,113.29,19037.0,86.5917,86.5994,86.5612,86.5917,19037.0
2017-11-20 11:10:00,113.29,113.43,113.29,113.42,12051.0,86.5917,86.6987,86.5917,86.6911,12051.0
2017-11-20 11:15:00,113.42,113.48,113.3,113.45,9478.0,86.6911,86.737,86.5994,86.714,9478.0
2017-11-20 11:20:00,113.49,113.5,113.44,113.45,5337.0,86.7446,86.7522,86.7064,86.714,5337.0
2017-11-20 11:25:00,113.47,113.47,113.34,113.34,9051.0,86.7293,86.7293,86.63,86.63,9051.0
2017-11-20 11:30:00,113.33,113.37,113.3,113.33,10187.0,86.6223,86.6529,86.5994,86.6223,10187.0
2017-11-20 11:35:00,113.27,113.28,113.2,113.23,20192.0,86.5765,86.5841,86.5229,86.5459,20192.0
2017-11-20 11:40:00,113.24,113.27,113.21,113.23,8442.0,86.5535,86.5765,86.5306,86.5459,8442.0
2017-11-20 11:45:00,113.24,113.27,113.22,113.24,9489.0,86.5535,86.5765,86.5382,86.5535,9489.0
2017-11-20 11:50:00,113.24,113.28,113.23,113.25,5191.0,86.5535,86.5841,86.5459,86.5612,5191.0
2017-11-20 11:55:00,113.25,113.28,113.23,113.24,10824.0,86.5612,86.5841,86.5459,86.5535,10824.0
2017-11-20 12:00:00,113.23,113.3,113.23,113.3,6741.0,86.5459,86.5994,86.5459,86.5994,6741.0
2017-11-20 12:05:00,113.28,113.35,113.28,113.33,6462.0,86.5841,86.6376,86.5841,86.6223,6462.0
2017-11-20 12:10:00,113.33,113.34,113.28,113.32,8150.0,86.6223,86.63,86.5841,86.6147,8150.0
2017-11-20 12:15:00,113.32,113.34,113.29,113.3,6994.0,86.6147,86.63,86.5917,86.5994,6994.0
2017-11-20 12:20:00,113.3,113.31,113.27,113.28,5691.0,86.5994,86.607,86.5765,86.5841,5691.0
2017-11-20 12:25:00,113.27,113.3,113.22,113.25,33488.0,86.5765,86.5994,86.5382,86.5612,33488.0
2017-11-20 12:30:00,113.27,113.38,113.25,113.38,88671.0,86.5765,86.6605,86.5612,86.6605,88671.0
2017-11-20 12:35:00,113.38,113.49,113.38,113.42,12660.0,86.6605,86.7446,86.6605,86.6911,12660.0
2017-11-20 12:40:00,113.43,113.49,113.42,113.42,8187.0,86.6987,86.7446,86.6911,86.6911,8187.0
2017-11-20 12:45:00,113.46,113.46,113.39,113.43,6841.0,86.7217,86.7217,86.6682,86.6987,6841.0
2017-11-20 12:50:00,113.42,113.51,113.39,113.43,11810.0,86.6911,86.7599,86.6682,86.6987,11810.0
2017-11-20 12:55:00,113.44,113.46,113.39,113.41,6476.0,86.7064,86.7217,86.6682,86.6835,6476.0
2017-11-20 13:00:00,113.41,113.43,113.39,113.39,6037.0,86.6835,86.6987,86.6682,86.6682,6037.0
2017-11-20 13:05:00,113.39,113.42,113.36,113.38,21062.0,86.6682,86.6911,86.6452,86.6605,21062.0
2017-11-20 13:10:00,113.36,113.45,113.36,113.44,4194.0,86.6452,86.714,86.6452,86.7064,4194.0
2017-11-20 13:15:00,113.44,113.45,113.4,113.42,9827.0,86.7064,86.714,86.6758,86.6911,9827.0
2017-11-20 13:20:00,113.43,113.44,113.41,113.43,3700.0,86.6987,86.7064,86.6835,86.6987,3700.0
2017-11-20 13:25:00,113.43,113.45,113.41,113.42,7781.0,86.6987,86.714,86.6835,86.6911,7781.0
2017-11-20 13:30:00,113.42,113.43,113.37,113.4,6772.0,86.6911,86.6987,86.6529,86.6758,6772.0
2017-11-20 13:35:00,113.41,113.43,113.38,113.39,5765.0,86.6835,86.6987,86.6605,86.6682,5765.0
2017-11-20 13:40:00,113.4,113.44,113.4,113.44,6781.0,86.6758,86.7064,86.6758,86.7064,6781.0
2017-11-20 13:45:00,113.44,113.44,113.41,113.41,6977.0,86.7064,86.7064,86.6835,86.6835,6977.0
2017-11-20 13:50:00,113.4,113.41,113.38,113.39,8783.0,86.6758,86.6835,86.6605,86.6682,8783.0
2017-11-20 13:55:00,113.4,113.41,113.3,113.32,11000.0,86.6758,86.6835,86.5994,86.6147,11000.0
2017-11-20 14:00:00,113.3,113.3,113.23,113.24,9588.0,86.5994,86.5994,86.5459,86.5535,9588.0
2017-11-20 14:05:00,113.24,113.3,113.24,113.3,4061.0,86.5535,86.5994,86.5535,86.5994,4061.0
2017-11-20 14:10:00,113.29,113.35,113.28,113.34,4666.0,86.5917,86.6376,86.5841,86.63,4666.0
2017-11-20 14:15:00,113.34,113.39,113.33,113.39,5604.0,86.63,86.6682,86.6223,86.6682,5604.0
2017-11-20 14:20:00,113.39,113.41,113.38,113.38,7276.0,86.6682,86.6835,86.6605,86.6605,7276.0
2017-11-20 14:25:00,113.39,113.41,113.38,113.41,4740.0,86.6682,86.6835,86.6605,86.6835,4740.0
2017-11-20 14:30:00,113.41,113.43,113.35,113.36,11021.0,86.6835,86.6987,86.6376,86.6452,11021.0
2017-11-20 14:35:00,113.37,113.39,113.33,113.39,15085.0,86.6529,86.6682,86.6223,86.6682,15085.0
2017-11-20 14:40:00,113.38,113.45,113.37,113.45,10822.0,86.6605,86.714,86.6529,86.714,10822.0
2017-11-20 14:45:00,113.45,113.45,113.38,113.4,9122.0,86.714,86.714,86.6605,86.6758,9122.0
2017-11-20 14:50:00,113.4,113.44,113.39,113.4,13322.0,86.6758,86.7064,86.6682,86.6758,13322.0
2017-11-20 14:55:00,113.4,113.4,113.37,113.39,6799.0,86.6758,86.6758,86.6529,86.6682,6799.0
2017-11-20 15:00:00,113.39,113.42,113.37,113.39,11571.0,86.6682,86.6911,86.6529,86.6682,11571.0
2017-11-20 15:05:00,113.39,113.41,113.36,113.37,8911.0,86.6682,86.6835,86.6452,86.6529,8911.0
2017-11-20 15:10:00,113.37,113.37,113.29,113.31,9061.0,86.6529,86.6529,86.5917,86.607,9061.0
2017-11-20 15:15:00,113.3,113.3,113.23,113.24,22390.0,86.5994,86.5994,86.5459,86.5535,22390.0
2017-11-20 15:20:00,113.24,113.27,113.24,113.25,11401.0,86.5535,86.5765,86.5535,86.5612,11401.0
2017-11-20 15:25:00,113.25,113.33,113.24,113.31,17837.0,86.5612,86.6223,86.5535,86.607,17837.0
2017-11-20 15:30:00,113.31,113.32,113.27,113.29,20806.0,86.607,86.6147,86.5765,86.5917,20806.0
2017-11-20 15:35:00,113.29,113.32,113.19,113.24,23330.0,86.5917,86.6147,86.5153,86.5535,23330.0
2017-11-20 15:40:00,113.25,113.25,113.15,113.21,33488.0,86.5612,86.5612,86.4847,86.5306,33488.0
2017-11-20 15:45:00,113.21,113.21,113.11,113.13,35178.0,86.5306,86.5306,86.4542,86.4694,35178.0
2017-11-20 15:50:00,113.12,113.15,113.07,113.14,51612.0,86.4618,86.4847,86.4236,86.4771,51612.0
2017-11-20 15:55:00,113.15,113.23,113.11,113.15,202324.0,86.4847,86.5459,86.4542,86.4847,202324.0
2017-11-21 09:30:00,113.12,113.32,113.0,113.15,74820.0,86.4618,86.6147,86.3701,86.4847,74820.0
2017-11-21 09:35:00,113.12,113.39,113.09,113.22,19920.0,86.4618,86.6682,86.4389,86.5382,19920.0
2017-11-21 09:40:00,113.22,113.33,113.11,113.3,11069.0,86.5382,86.6223,86.4542,86.5994,11069.0
2017-11-21 09:45:00,113.31,113.32,113.05,113.06,19588.0,86.607,86.6147,86.4083,86.4159,19588.0
2017-11-21 09:50:00,113.05,113.09,112.96,113.03,28412.0,86.4083,86.4389,86.3395,86.393,28412.0
2017-11-21 09:55:00,113.05,113.09,112.81,112.89,27510.0,86.4083,86.4389,86.2249,86.286,27510.0
2017-11-21 10:00:00,112.91,113.01,112.87,112.93,8735.0,86.3013,86.3777,86.2707,86.3166,8735.0
2017-11-21 10:05:00,112.93,113.07,112.8,113.07,25129.0,86.3166,86.4236,86.2172,86.4236,25129.0
2017-11-21 10:10:00,113.05,113.25,113.05,113.19,18043.0,86.4083,86.5612,86.4083,86.5153,18043.0
2017-11-21 10:15:00,113.17,113.25,113.17,113.18,9355.0,86.5,86.5612,86.5,86.5077,9355.0
2017-11-21 10:20:00,113.18,113.21,113.09,113.09,16923.0,86.5077,86.5306,86.4389,86.4389,16923.0
2017-11-21 10:25:00,113.08,113.14,113.04,113.14,16426.0,86.4312,86.4771,86.4007,86.4771,16426.0
2017-11-21 10:30:00,113.15,113.24,113.08,113.16,20376.0,86.4847,86.5535,86.4312,86.4924,20376.0
2017-11-21 10:35:00,113.16,113.23,113.07,113.23,8755.0,86.4924,86.5459,86.4236,86.5459,8755.0
2017-11-21 10:40:00,113.23,113.39,113.19,113.35,31711.0,86.5459,86.6682,86.5153,86.6376,31711.0
2017-11-21 10:45:00,113.35,113.36,113.27,113.29,23128.0,86.6376,86.6452,86.5765,86.5917,23128.0
2017-11-21 10:50:00,113.31,113.32,113.18,113.2,19280.0,86.607,86.6147,86.5077,86.5229,19280.0
2017-11-21 10:55:00,113.19,113.28,113.12,113.21,17541.0,86.5153,86.5841,86.4618,86.5306,17541.0
2017-11-21 11:00:00,113.18,113.27,113.17,113.24,13644.0,86.5077,86.5765,86.5,86.5535,13644.0
2017-11-21 11:05:00,113.25,113.27,113.17,113.19,12794.0,86.5612,86.5765,86.5,86.5153,12794.0
2017-11-21 11:10:00,113.19,113.28,113.19,113.27,15434.0,86.5153,86.5841,86.5153,86.5765,15434.0
2017-11-21 11:15:00,113.27,113.28,113.19,113.21,18687.0,86.5765,86.5841,86.5153,86.5306,18687.0
2017-11-21 11:20:00,113.22,113.27,112.8,113.21,23621.0,86.5382,86.5765,86.2172,86.5306,23621.0
2017-11-21 11:25:00,113.24,113.42,113.24,113.41,25041.0,86.5535,86.6911,86.5535,86.6835,25041.0
2017-11-21 11:30:00,113.41,113.41,113.27,113.27,14282.0,86.6835,86.6835,86.5765,86.5765,14282.0
2017-11-21 11:35:00,113.28,113.36,113.19,113.34,25151.0,86.5841,86.6452,86.5153,86.63,25151.0
2017-11-21 11:40:00,113.33,113.42,113.28,113.28,20710.0,86.6223,86.6911,86.5841,86.5841,20710.0
2017-11-21 11:45:00,113.28,113.29,113.21,113.25,4689.0,86.5841,86.5917,86.5306,86.5612,4689.0
2017-11-21 11:50:00,113.25,113.26,113.19,113.22,10907.0,86.5612,86.5688,86.5153,86.5382,10907.0
2017-11-21 11:55:00,113.22,113.22,113.11,113.11,8709.0,86.5382,86.5382,86.4542,86.4542,8709.0
2017-11-21 12:00:00,113.12,113.19,113.08,113.14,16614.0,86.4618,86.5153,86.4312,86.4771,16614.0
2017-11-21 12:05:00,113.13,113.17,113.05,113.16,13149.0,86.4694,86.5,86.4083,86.4924,13149.0
2017-11-21 12:10:00,113.16,113.18,113.07,113.1,19661.0,86.4924,86.5077,86.4236,86.4465,19661.0
2017-11-21 12:15:00,113.07,113.16,113.05,113.11,10123.0,86.4236,86.4924,86.4083,86.4542,10123.0
2017-11-21 12:20:00,113.08,113.18,113.07,113.16,11221.0,86.4312,86.5077,86.4236,86.4924,11221.0
2017-11-21 12:25:00,113.17,113.23,113.07,113.07,17155.0,86.5,86.5459,86.4236,86.4236,17155.0
2017-11-21 12:30:00,113.11,113.18,113.07,113.17,14888.0,86.4542,86.5077,86.4236,86.5,14888.0
2017-11-21 12:35:00,113.17,113.29,113.16,113.27,10655.0,86.5,86.5917,86.4924,86.5765,10655.0
2017-11-21 12:40:00,113.29,113.3,113.25,113.29,14036.0,86.5917,86.5994,86.5612,86.5917,14036.0
2017-11-21 12:45:00,113.3,113.3,113.28,113.3,5387.0,86.5994,86.5994,86.5841,86.5994,5387.0
2017-11-21 12:50:00,113.3,113.37,113.3,113.36,10171.0,86.5994,86.6529,86.5994,86.6452,10171.0
2017-11-21 12:55:00,113.37,113.42,113.36,113.4,25287.0,86.6529,86.6911,86.6452,86.6758,25287.0
2017-11-21 13:00:00,113.39,113.42,113.38,113.41,7368.0,86.6682,86.6911,86.6605,86.6835,7368.0
2017-11-21 13:05:00,113.42,113.45,113.38,113.41,12137.0,86.6911,86.714,86.6605,86.6835,12137.0
2017-11-21 13:10:00,113.4,113.44,113.32,113.32,18302.0,86.6758,86.7064,86.6147,86.6147,18302.0
2017-11-21 13:15:00,113.33,113.38,113.33,113.36,8984.0,86.6223,86.6605,86.6223,86.6452,8984.0
2017-11-21 13:20:00,113.35,113.36,113.25,113.3,8115.0,86.6376,86.6452,86.5612,86.5994,8115.0
2017-11-21 13:25:00,113.3,113.4,113.29,113.4,4733.0,86.5994,86.6758,86.5917,86.6758,4733.0
2017-11-21 13:30:00,113.4,113.45,113.37,113.44,11921.0,86.6758,86.714,86.6529,86.7064,11921.0
2017-11-21 13:35:00,113.44,113.54,113.44,113.48,13151.0,86.7064,86.7828,86.7064,86.737,13151.0
2017-11-21 13:40:00,113.46,113.67,113.45,113.64,11899.0,86.7217,86.8822,86.714,86.8593,11899.0
2017-11-21 13:45:00,113.64,113.67,113.62,113.64,12989.0,86.8593,86.8822,86.844,86.8593,12989.0
2017-11-21 13:50:00,113.64,113.68,113.62,113.64,18253.0,86.8593,86.8898,86.844,86.8593,18253.0
2017-11-21 13:55:00,113.63,113.64,113.58,113.59,11883.0,86.8516,86.8593,86.8134,86.821,11883.0
2017-11-21 14:00:00,113.58,113.59,113.52,113.55,6632.0,86.8134,86.821,86.7675,86.7905,6632.0
2017-11-21 14:05:00,113.54,113.63,113.54,113.62,5825.0,86.7828,86.8516,86.7828,86.844,5825.0
2017-11-21 14:10:00,113.63,113.7,113.61,113.66,25786.0,86.8516,86.9051,86.8363,86.8745,25786.0
2017-11-21 14:15:00,113.67,113.71,113.65,113.71,8402.0,86.8822,86.9128,86.8669,86.9128,8402.0
2017-11-21 14:20:00,113.7,113.84,113.7,113.83,24863.0,86.9051,87.0121,86.9051,87.0045,24863.0
2017-11-21 14:25:00,113.83,113.84,113.78,113.78,8379.0,87.0045,87.0121,86.9663,86.9663,8379.0
2017-11-21 14:30:00,113.79,113.81,113.78,113.78,10556.0,86.9739,86.9892,86.9663,86.9663,10556.0
2017-11-21 14:35:00,113.78,113.8,113.69,113.7,10745.0,86.9663,86.9815,86.8975,86.9051,10745.0
2017-11-21 14:40:00,113.7,113.76,113.69,113.75,9337.0,86.9051,86.951,86.8975,86.9433,9337.0
2017-11-21 14:45:00,113.75,113.78,113.72,113.74,10393.0,86.9433,86.9663,86.9204,86.9357,10393.0
2017-11-21 14:50:00,113.72,113.74,113.65,113.71,11766.0,86.9204,86.9357,86.8669,86.9128,11766.0
2017-11-21 14:55:00,113.71,113.72,113.66,113.71,5497.0,86.9128,86.9204,86.8745,86.9128,5497.0
2017-11-21 15:00:00,113.7,113.76,113.7,113.72,10490.0,86.9051,86.951,86.9051,86.9204,10490.0
2017-11-21 15:05:00,113.73,113.79,113.67,113.79,20551.0,86.928,86.9739,86.8822,86.9739,20551.0
2017-11-21 15:10:00,113.79,113.85,113.77,113.83,24383.0,86.9739,87.0198,86.9586,87.0045,24383.0
2017-11-21 15:15:00,113.82,113.84,113.81,113.82,17867.0,86.9968,87.0121,86.9892,86.9968,17867.0
2017-11-21 15:20:00,113.81,113.86,113.81,113.86,17179.0,86.9892,87.0274,86.9892,87.0274,17179.0
2017-11-21 15:25:00,113.85,113.91,113.85,113.91,24416.0,87.0198,87.0656,87.0198,87.0656,24416.0
2017-11-21 15:30:00,113.9,113.92,113.9,113.91,24957.0,87.058,87.0733,87.058,87.0656,24957.0
2017-11-21 15:35:00,113.91,113.97,113.9,113.97,33751.0,87.0656,87.1115,87.058,87.1115,33751.0
2017-11-21 15:40:00,113.97,114.13,113.97,114.13,51737.0,87.1115,87.2338,87.1115,87.2338,51737.0
2017-11-21 15:45:00,114.13,114.14,114.0,114.04,58868.0,87.2338,87.2414,87.1344,87.165,58868.0
2017-11-21 15:50:00,114.04,114.06,113.96,114.02,53045.0,87.165,87.1803,87.1038,87.1497,53045.0
2017-11-21 15:55:00,114.01,114.02,113.88,113.92,146348.0,87.1421,87.1497,87.0427,87.0733,146348.0
2017-11-22 09:30:00,113.93,114.01,113.86,114.01,18380.0,87.0809,87.1421,87.0274,87.1421,18380.0
2017-11-22 09:35:00,114.0,114.07,113.91,113.92,6943.0,87.1344,87.1879,87.0656,87.0733,6943.0
2017-11-22 09:40:00,113.92,114.13,113.92,114.01,21472.0,87.0733,87.2338,87.0733,87.1421,21472.0
2017-11-22 09:45:00,114.01,114.19,114.0,114.15,13666.0,87.1421,87.2796,87.1344,87.2491,13666.0
2017-11-22 09:50:00,114.15,114.17,114.02,114.07,10188.0,87.2491,87.2644,87.1497,87.1879,10188.0
2017-11-22 09:55:00,114.06,114.15,114.04,114.1,14880.0,87.1803,87.2491,87.165,87.2109,14880.0
2017-11-22 10:00:00,114.09,114.12,113.93,113.93,9286.0,87.2032,87.2261,87.0809,87.0809,9286.0
2017-11-22 10:05:00,113.93,113.99,113.89,113.94,9949.0,87.0809,87.1268,87.0503,87.0886,9949.0
2017-11-22 10:10:00,113.93,114.0,113.84,113.92,10973.0,87.0809,87.1344,87.0121,87.0733,10973.0
2017-11-22 10:15:00,113.95,114.05,113.91,114.01,14728.0,87.0962,87.1726,87.0656,87.1421,14728.0
2017-11-22 10:20:00,114.0,114.0,113.78,113.84,13767.0,87.1344,87.1344,86.9663,87.0121,13767.0
2017-11-22 10:25:00,113.84,113.86,113.73,113.77,12801.0,87.0121,87.0274,86.928,86.9586,12801.0
2017-11-22 10:30:00,113.76,113.82,113.73,113.82,13094.0,86.951,86.9968,86.928,86.9968,13094.0
2017-11-22 10:35:00,113.79,113.79,113.72,113.74,5636.0,86.9739,86.9739,86.9204,86.9357,5636.0
2017-11-22 10:40:00,113.73,113.76,113.69,113.7,20146.0,86.928,86.951,86.8975,86.9051,20146.0
2017-11-22 10:45:00,113.7,113.73,113.64,113.73,13801.0,86.9051,86.928,86.8593,86.928,13801.0
2017-11-22 10:50:00,113.73,113.85,113.71,113.79,19832.0,86.928,87.0198,86.9128,86.9739,19832.0
2017-11-22 10:55:00,113.78,113.85,113.78,113.82,35724.0,86.9663,87.0198,86.9663,86.9968,35724.0
2017-11-22 11:00:00,113.82,113.83,113.8,113.81,3955.0,86.9968,87.0045,86.9815,86.9892,3955.0
2017-11-22 11:05:00,113.81,113.83,113.78,113.8,8835.0,86.9892,87.0045,86.9663,86.9815,8835.0
2017-11-22 11:10:00,113.78,113.8,113.75,113.79,15098.0,86.9663,86.9815,86.9433,86.9739,15098.0
2017-11-22 11:15:00,113.79,113.8,113.76,113.77,10492.0,86.9739,86.9815,86.951,86.9586,10492.0
2017-11-22 11:20:00,113.77,113.78,113.73,113.75,11662.0,86.9586,86.9663,86.928,86.9433,11662.0
2017-11-22 11:25:00,113.76,113.84,113.74,113.81,8753.0,86.951,87.0121,86.9357,86.9892,8753.0
2017-11-22 11:30:00,113.81,113.86,113.8,113.86,4079.0,86.9892,87.0274,86.9815,87.0274,4079.0
2017-11-22 11:35:00,113.87,113.94,113.87,113.94,7843.0,87.0351,87.0886,87.0351,87.0886,7843.0
2017-11-22 11:40:00,113.94,113.95,113.9,113.91,6144.0,87.0886,87.0962,87.058,87.0656,6144.0
2017-11-22 11:45:00,113.92,113.92,113.8,113.8,3550.0,87.0733,87.0733,86.9815,86.9815,3550.0
2017-11-22 11:50:00,113.81,113.86,113.81,113.84,9672.0,86.9892,87.0274,86.9892,87.0121,9672.0
2017-11-22 11:55:00,113.83,113.83,113.72,113.75,8693.0,87.0045,87.0045,86.9204,86.9433,8693.0
2017-11-22 12:00:00,113.76,113.8,113.75,113.78,4325.0,86.951,86.9815,86.9433,86.9663,4325.0
2017-11-22 12:05:00,113.78,113.79,113.76,113.76,4738.0,86.9663,86.9739,86.951,86.951,4738.0
2017-11-22 12:10:00,113.76,113.76,113.74,113.75,6639.0,86.951,86.951,86.9357,86.9433,6639.0
2017-11-22 12:15:00,113.74,113.76,113.62,113.62,11698.0,86.9357,86.951,86.844,86.844,11698.0
2017-11-22 12:20:00,113.62,113.7,113.59,113.69,5738.0,86.844,86.9051,86.821,86.8975,5738.0
2017-11-22 12:25:00,113.69,113.72,113.68,113.7,6076.0,86.8975,86.9204,86.8898,86.9051,6076.0
2017-11-22 12:30:00,113.69,113.71,113.65,113.67,7486.0,86.8975,86.9128,86.8669,86.8822,7486.0
2017-11-22 12:35:00,113.66,113.69,113.66,113.68,4295.0,86.8745,86.8975,86.8745,86.8898,4295.0
2017-11-22 12:40:00,113.7,113.76,113.68,113.75,5911.0,86.9051,86.951,86.8898,86.9433,5911.0
2017-11-22 12:45:00,113.75,113.79,113.74,113.78,3426.0,86.9433,86.9739,86.9357,86.9663,3426.0
2017-11-22 12:50:00,113.77,113.78,113.72,113.75,9091.0,86.9586,86.9663,86.9204,86.9433,9091.0
2017-11-22 12:55:00,113.75,113.78,113.74,113.78,5767.0,86.9433,86.9663,86.9357,86.9663,5767.0
2017-11-22 13:00:00,113.78,113.83,113.77,113.82,8696.0,86.9663,87.0045,86.9586,86.9968,8696.0
2017-11-22 13:05:00,113.83,113.83,113.67,113.68,24996.0,87.0045,87.0045,86.8822,86.8898,24996.0
2017-11-22 13:10:00,113.68,113.7,113.67,113.7,5126.0,86.8898,86.9051,86.8822,86.9051,5126.0
2017-11-22 13:15:00,113.68,113.68,113.62,113.63,6386.0,86.8898,86.8898,86.844,86.8516,6386.0
2017-11-22 13:20:00,113.64,113.68,113.63,113.64,3927.0,86.8593,86.8898,86.8516,86.8593,3927.0
2017-11-22 13:25:00,113.63,113.72,113.62,113.69,4107.0,86.8516,86.9204,86.844,86.8975,4107.0
2017-11-22 13:30:00,113.7,113.75,113.68,113.75,3720.0,86.9051,86.9433,86.8898,86.9433,3720.0
2017-11-22 13:35:00,113.76,113.79,113.68,113.7,6588.0,86.951,86.9739,86.8898,86.9051,6588.0
2017-11-22 13:40:00,113.71,113.72,113.7,113.71,1583.0,86.9128,86.9204,86.9051,86.9128,1583.0
2017-11-22 13:45:00,113.72,113.75,113.71,113.73,8458.0,86.9204,86.9433,86.9128,86.928,8458.0
2017-11-22 13:50:00,113.73,113.78,113.73,113.77,3491.0,86.928,86.9663,86.928,86.9586,3491.0
2017-11-22 13:55:00,113.77,113.8,113.76,113.8,7442.0,86.9586,86.9815,86.951,86.9815,7442.0
2017-11-22 14:00:00,113.81,113.81,113.71,113.76,8917.0,86.9892,86.9892,86.9128,86.951,8917.0
2017-11-22 14:05:00,113.76,113.77,113.74,113.74,5808.0,86.951,86.9586,86.9357,86.9357,5808.0
2017-11-22 14:10:00,113.74,113.78,113.72,113.78,9719.0,86.9357,86.9663,86.9204,86.9663,9719.0
2017-11-22 14:15:00,113.79,113.8,113.69,113.69,8691.0,86.9739,86.9815,86.8975,86.8975,8691.0
2017-11-22 14:20:00,113.7,113.71,113.65,113.65,8600.0,86.9051,86.9128,86.8669,86.8669,8600.0
2017-11-22 14:25:00,113.65,113.74,113.65,113.73,18133.0,86.8669,86.9357,86.8669,86.928,18133.0
2017-11-22 14:30:00,113.73,113.75,113.7,113.75,16304.0,86.928,86.9433,86.9051,86.9433,16304.0
2017-11-22 14:35:00,113.75,113.86,113.75,113.84,7254.0,86.9433,87.0274,86.9433,87.0121,7254.0
2017-11-22 14:40:00,113.84,113.97,113.84,113.97,12418.0,87.0121,87.1115,87.0121,87.1115,12418.0
2017-11-22 14:45:00,113.96,114.02,113.95,113.95,12235.0,87.1038,87.1497,87.0962,87.0962,12235.0
2017-11-22 14:50:00,113.93,113.95,113.9,113.92,6934.0,87.0809,87.0962,87.058,87.0733,6934.0
2017-11-22 14:55:00,113.91,113.97,113.91,113.96,5205.0,87.0656,87.1115,87.0656,87.1038,5205.0
2017-11-22 15:00:00,113.96,113.96,113.89,113.92,36649.0,87.1038,87.1038,87.0503,87.0733,36649.0
2017-11-22 15:05:00,113.92,113.92,113.83,113.83,8591.0,87.0733,87.0733,87.0045,87.0045,8591.0
2017-11-22 15:10:00,113.84,113.89,113.83,113.88,9152.0,87.0121,87.0503,87.0045,87.0427,9152.0
2017-11-22 15:15:00,113.88,113.88,113.79,113.83,14643.0,87.0427,87.0427,86.9739,87.0045,14643.0
2017-11-22 15:20:00,113.83,113.84,113.77,113.78,11753.0,87.0045,87.0121,86.9586,86.9663,11753.0
2017-11-22 15:25:00,113.78,113.78,113.67,113.71,18881.0,86.9663,86.9663,86.8822,86.9128,18881.0
2017-11-22 15:30:00,113.72,113.75,113.65,113.75,21968.0,86.9204,86.9433,86.8669,86.9433,21968.0
2017-11-22 15:35:00,113.75,113.86,113.7,113.84,47491.0,86.9433,87.0274,86.9051,87.0121,47491.0
2017-11-22 15:40:00,113.83,113.91,113.8,113.85,43042.0,87.0045,87.0656,86.9815,87.0198,43042.0
2017-11-22 15:45:00,113.85,113.95,113.84,113.86,39095.0,87.0198,87.0962,87.0121,87.0274,39095.0
2017-11-22 15:50:00,113.86,113.9,113.72,113.76,39092.0,87.0274,87.058,86.9204,86.951,39092.0
2017-11-22 15:55:00,113.77,113.78,113.7,113.75,63221.0,86.9586,86.9663,86.9051,86.9433,63221.0
2017-11-24 09:30:00,114.0,114.19,113.81,113.83,25766.0,87.1344,87.2796,86.9892,87.0045,25766.0
2017-11-24 09:35:00,113.89,113.93,113.78,113.8,11678.0,87.0503,87.0809,86.9663,86.9815,11678.0
2017-11-24 09:40:00,113.81,113.81,113.59,113.59,13900.0,86.9892,86.9892,86.821,86.821,13900.0
2017-11-24 09:45:00,113.58,113.62,113.52,113.62,8650.0,86.8134,86.844,86.7675,86.844,8650.0
2017-11-24 09:50:00,113.62,113.8,113.61,113.76,9783.0,86.844,86.9815,86.8363,86.951,9783.0
2017-11-24 09:55:00,113.73,113.77,113.54,113.56,19233.0,86.928,86.9586,86.7828,86.7981,19233.0
2017-11-24 10:00:00,113.55,113.55,113.38,113.43,21189.0,86.7905,86.7905,86.6605,86.6987,21189.0
2017-11-24 10:05:00,113.43,113.57,113.43,113.52,8805.0,86.6987,86.8058,86.6987,86.7675,8805.0
2017-11-24 10:10:00,113.57,113.71,113.55,113.67,3361.0,86.8058,86.9128,86.7905,86.8822,3361.0
2017-11-24 10:15:00,113.67,113.68,113.61,113.65,4069.0,86.8822,86.8898,86.8363,86.8669,4069.0
2017-11-24 10:20:00,113.67,113.7,113.64,113.64,6679.0,86.8822,86.9051,86.8593,86.8593,6679.0
2017-11-24 10:25:00,113.63,113.64,113.51,113.54,19480.0,86.8516,86.8593,86.7599,86.7828,19480.0
2017-11-24 10:30:00,113.56,113.59,113.5,113.56,9386.0,86.7981,86.821,86.7522,86.7981,9386.0
2017-11-24 10:35:00,113.55,113.57,113.53,113.56,7679.0,86.7905,86.8058,86.7752,86.7981,7679.0
2017-11-24 10:40:00,113.54,113.56,113.5,113.52,9915.0,86.7828,86.7981,86.7522,86.7675,9915.0
2017-11-24 10:45:00,113.53,113.54,113.52,113.52,8497.0,86.7752,86.7828,86.7675,86.7675,8497.0
2017-11-24 10:50:00,113.52,113.54,113.48,113.5,10972.0,86.7675,86.7828,86.737,86.7522,10972.0
2017-11-24 10:55:00,113.5,113.52,113.5,113.52,6710.0,86.7522,86.7675,86.7522,86.7675,6710.0
2017-11-24 11:00:00,113.51,113.51,113.32,113.34,9954.0,86.7599,86.7599,86.6147,86.63,9954.0
2017-11-24 11:05:00,113.32,113.35,113.25,113.25,13445.0,86.6147,86.6376,86.5612,86.5612,13445.0
2017-11-24 11:10:00,113.27,113.27,113.12,113.14,21925.0,86.5765,86.5765,86.4618,86.4771,21925.0
2017-11-24 11:15:00,113.15,113.16,113.1,113.11,18328.0,86.4847,86.4924,86.4465,86.4542,18328.0
2017-11-24 11:20:00,113.11,113.14,113.09,113.11,16725.0,86.4542,86.4771,86.4389,86.4542,16725.0
2017-11-24 11:25:00,113.11,113.11,113.01,113.01,16806.0,86.4542,86.4542,86.3777,86.3777,16806.0
2017-11-24 11:30:00,113.03,113.04,112.96,112.98,14943.0,86.393,86.4007,86.3395,86.3548,14943.0
2017-11-24 11:35:00,112.98,113.17,112.97,113.16,8178.0,86.3548,86.5,86.3471,86.4924,8178.0
2017-11-24 11:40:00,113.17,113.18,113.1,113.1,11782.0,86.5,86.5077,86.4465,86.4465,11782.0
2017-11-24 11:45:00,113.08,113.08,113.02,113.04,5624.0,86.4312,86.4312,86.3854,86.4007,5624.0
2017-11-24 11:50:00,113.04,113.23,113.04,113.2,16902.0,86.4007,86.5459,86.4007,86.5229,16902.0
2017-11-24 11:55:00,113.19,113.21,113.12,113.13,7058.0,86.5153,86.5306,86.4618,86.4694,7058.0
2017-11-24 12:00:00,113.13,113.14,113.02,113.14,20675.0,86.4694,86.4771,86.3854,86.4771,20675.0
2017-11-24 12:05:00,113.15,113.15,113.09,113.1,14666.0,86.4847,86.4847,86.4389,86.4465,14666.0
2017-11-24 12:10:00,113.1,113.13,113.09,113.11,12908.0,86.4465,86.4694,86.4389,86.4542,12908.0
2017-11-24 12:15:00,113.11,113.19,113.1,113.19,6820.0,86.4542,86.5153,86.4465,86.5153,6820.0
2017-11-24 12:20:00,113.19,113.26,113.19,113.24,16962.0,86.5153,86.5688,86.5153,86.5535,16962.0
2017-11-24 12:25:00,113.25,113.26,113.18,113.2,12698.0,86.5612,86.5688,86.5077,86.5229,12698.0
2017-11-24 12:30:00,113.21,113.29,113.21,113.26,14765.0,86.5306,86.5917,86.5306,86.5688,14765.0
2017-11-24 12:35:00,113.26,113.3,113.26,113.27,9759.0,86.5688,86.5994,86.5688,86.5765,9759.0
2017-11-24 12:40:00,113.27,113.28,113.25,113.27,10885.0,86.5765,86.5841,86.5612,86.5765,10885.0
2017-11-24 12:45:00,113.27,113.33,113.23,113.29,23083.0,86.5765,86.6223,86.5459,86.5917,23083.0
2017-11-24 12:50:00,113.3,113.3,113.16,113.18,25192.0,86.5994,86.5994,86.4924,86.5077,25192.0
2017-11-24 12:55:00,113.18,113.18,113.04,113.14,67216.0,86.5077,86.5077,86.4007,86.4771,67216.0
2017-11-27 09:30:00,113.42,113.55,113.37,113.5,50311.0,86.6911,86.7905,86.6529,86.7522,50311.0
2017-11-27 09:35:00,113.48,113.68,113.48,113.65,25217.0,86.737,86.8898,86.737,86.8669,25217.0
2017-11-27 09:40:00,113.67,113.83,113.52,113.69,37000.0,86.8822,87.0045,86.7675,86.8975,37000.0
2017-11-27 09:45:00,113.69,113.83,113.64,113.83,29073.0,86.8975,87.0045,86.8593,87.0045,29073.0
2017-11-27 09:50:00,113.82,113.94,113.63,113.71,22990.0,86.9968,87.0886,86.8516,86.9128,22990.0
2017-11-27 09:55:00,113.75,113.84,113.73,113.84,11968.0,86.9433,87.0121,86.928,87.0121,11968.0
2017-11-27 10:00:00,113.83,113.84,113.67,113.76,13278.0,87.0045,87.0121,86.8822,86.951,13278.0
2017-11-27 10:05:00,113.76,113.88,113.73,113.84,20490.0,86.951,87.0427,86.928,87.0121,20490.0
2017-11-27 10:10:00,113.85,114.04,113.85,113.94,25600.0,87.0198,87.165,87.0198,87.0886,25600.0
2017-11-27 10:15:00,113.94,114.02,113.9,113.99,46664.0,87.0886,87.1497,87.058,87.1268,46664.0
2017-11-27 10:20:00,113.98,113.99,113.83,113.92,25122.0,87.1191,87.1268,87.0045,87.0733,25122.0
2017-11-27 10:25:00,113.92,114.22,113.91,114.09,46312.0,87.0733,87.3026,87.0656,87.2032,46312.0
2017-11-27 10:30:00,114.11,114.12,114.02,114.06,11887.0,87.2185,87.2261,87.1497,87.1803,11887.0
2017-11-27 10:35:00,114.06,114.12,114.05,114.08,16124.0,87.1803,87.2261,87.1726,87.1956,16124.0
2017-11-27 10:40:00,114.08,114.13,114.07,114.13,18043.0,87.1956,87.2338,87.1879,87.2338,18043.0
2017-11-27 10:45:00,114.13,114.13,114.05,114.06,10351.0,87.2338,87.2338,87.1726,87.1803,10351.0
2017-11-27 10:50:00,114.07,114.07,113.96,114.02,15361.0,87.1879,87.1879,87.1038,87.1497,15361.0
2017-11-27 10:55:00,114.02,114.05,113.96,114.04,14991.0,87.1497,87.1726,87.1038,87.165,14991.0
2017-11-27 11:00:00,114.03,114.15,114.03,114.1,17738.0,87.1573,87.2491,87.1573,87.2109,17738.0
2017-11-27 11:05:00,114.09,114.11,114.07,114.1,18474.0,87.2032,87.2185,87.1879,87.2109,18474.0
2017-11-27 11:10:00,114.11,114.19,114.09,114.09,16339.0,87.2185,87.2796,87.2032,87.2032,16339.0
2017-11-27 11:15:00,114.08,114.09,114.01,114.04,13070.0,87.1956,87.2032,87.1421,87.165,13070.0
2017-11-27 11:20:00,114.04,114.1,114.01,114.05,70144.0,87.165,87.2109,87.1421,87.1726,70144.0
2017-11-27 11:25:00,114.05,114.08,113.91,113.93,17733.0,87.1726,87.1956,87.0656,87.0809,17733.0
2017-11-27 11:30:00,113.93,114.03,113.91,114.02,15812.0,87.0809,87.1573,87.0656,87.1497,15812.0
2017-11-27 11:35:00,114.01,114.03,113.9,113.9,13449.0,87.1421,87.1573,87.058,87.058,13449.0
2017-11-27 11:40:00,113.92,113.98,113.91,113.97,27214.0,87.0733,87.1191,87.0656,87.1115,27214.0
2017-11-27 11:45:00,113.97,114.07,113.97,114.05,13693.0,87.1115,87.1879,87.1115,87.1726,13693.0
2017-11-27 11:50:00,114.04,114.06,114.0,114.05,13498.0,87.165,87.1803,87.1344,87.1726,13498.0
2017-11-27 11:55:00,114.06,114.07,113.97,114.01,13969.0,87.1803,87.1879,87.1115,87.1421,13969.0
2017-11-27 12:00:00,114.02,114.12,113.99,114.12,24707.0,87.1497,87.2261,87.1268,87.2261,24707.0
2017-11-27 12:05:00,114.1,114.11,114.02,114.04,20340.0,87.2109,87.2185,87.1497,87.165,20340.0
2017-11-27 12:10:00,114.05,114.12,114.04,114.12,16033.0,87.1726,87.2261,87.165,87.2261,16033.0
2017-11-27 12:15:00,114.11,114.16,114.08,114.13,13144.0,87.2185,87.2567,87.1956,87.2338,13144.0
2017-11-27 12:20:00,114.12,114.17,114.1,114.15,12252.0,87.2261,87.2644,87.2109,87.2491,12252.0
2017-11-27 12:25:00,114.16,114.27,114.15,114.27,24083.0,87.2567,87.3408,87.2491,87.3408,24083.0
2017-11-27 12:30:00,114.27,114.3,114.23,114.28,22965.0,87.3408,87.3637,87.3102,87.3484,22965.0
2017-11-27 12:35:00,114.28,114.3,114.27,114.27,15703.0,87.3484,87.3637,87.3408,87.3408,15703.0
2017-11-27 12:40:00,114.27,114.33,114.26,114.33,20308.0,87.3408,87.3866,87.3331,87.3866,20308.0
2017-11-27 12:45:00,114.33,114.34,114.25,114.27,11227.0,87.3866,87.3943,87.3255,87.3408,11227.0
2017-11-27 12:50:00,114.27,114.38,114.27,114.35,20364.0,87.3408,87.4249,87.3408,87.4019,20364.0
2017-11-27 12:55:00,114.36,114.37,114.32,114.37,10524.0,87.4096,87.4172,87.379,87.4172,10524.0
2017-11-27 13:00:00,114.36,114.43,114.35,114.4,15654.0,87.4096,87.4631,87.4019,87.4402,15654.0
2017-11-27 13:05:00,114.4,114.4,114.28,114.3,12549.0,87.4402,87.4402,87.3484,87.3637,12549.0
2017-11-27 13:10:00,114.32,114.35,114.29,114.29,6473.0,87.379,87.4019,87.3561,87.3561,6473.0
2017-11-27 13:15:00,114.28,114.29,114.22,114.25,10111.0,87.3484,87.3561,87.3026,87.3255,10111.0
2017-11-27 13:20:00,114.28,114.3,114.26,114.29,8425.0,87.3484,87.3637,87.3331,87.3561,8425.0
2017-11-27 13:25:00,114.31,114.38,114.31,114.38,7526.0,87.3714,87.4249,87.3714,87.4249,7526.0
2017-11-27 13:30:00,114.37,114.39,114.34,114.37,10073.0,87.4172,87.4325,87.3943,87.4172,10073.0
2017-11-27 13:35:00,114.37,114.42,114.36,114.4,13907.0,87.4172,87.4554,87.4096,87.4402,13907.0
2017-11-27 13:40:00,114.4,114.41,114.37,114.37,6000.0,87.4402,87.4478,87.4172,87.4172,6000.0
2017-11-27 13:45:00,114.37,114.4,114.35,114.36,11660.0,87.4172,87.4402,87.4019,87.4096,11660.0
2017-11-27 13:50:00,114.38,114.4,114.36,114.38,7801.0,87.4249,87.4402,87.4096,87.4249,7801.0
2017-11-27 13:55:00,114.38,114.44,114.37,114.43,14518.0,87.4249,87.4707,87.4172,87.4631,14518.0
2017-11-27 14:00:00,114.43,114.45,114.42,114.43,11176.0,87.4631,87.4784,87.4554,87.4631,11176.0
2017-11-27 14:05:00,114.43,114.45,114.4,114.4,10353.0,87.4631,87.4784,87.4402,87.4402,10353.0
2017-11-27 14:10:00,114.39,114.42,114.39,114.4,9089.0,87.4325,87.4554,87.4325,87.4402,9089.0
2017-11-27 14:15:00,114.4,114.42,114.38,114.42,9549.0,87.4402,87.4554,87.4249,87.4554,9549.0
2017-11-27 14:20:00,114.41,114.43,114.4,114.42,11127.0,87.4478,87.4631,87.4402,87.4554,11127.0
2017-11-27 14:25:00,114.43,114.49,114.42,114.43,14068.0,87.4631,87.5089,87.4554,87.4631,14068.0
2017-11-27 14:30:00,114.42,114.42,114.35,114.4,11408.0,87.4554,87.4554,87.4019,87.4402,11408.0
2017-11-27 14:35:00,114.4,114.41,114.33,114.35,9474.0,87.4402,87.4478,87.3866,87.4019,9474.0
2017-11-27 14:40:00,114.36,114.4,114.35,114.36,9344.0,87.4096,87.4402,87.4019,87.4096,9344.0
2017-11-27 14:45:00,114.36,114.4,114.36,114.37,8434.0,87.4096,87.4402,87.4096,87.4172,8434.0
2017-11-27 14:50:00,114.37,114.37,114.26,114.29,9467.0,87.4172,87.4172,87.3331,87.3561,9467.0
2017-11-27 14:55:00,114.29,114.41,114.28,114.37,29060.0,87.3561,87.4478,87.3484,87.4172,29060.0
2017-11-27 15:00:00,114.36,114.37,114.32,114.33,11935.0,87.4096,87.4172,87.379,87.3866,11935.0
2017-11-27 15:05:00,114.34,114.39,114.33,114.37,12625.0,87.3943,87.4325,87.3866,87.4172,12625.0
2017-11-27 15:10:00,114.36,114.37,114.3,114.33,12208.0,87.4096,87.4172,87.3637,87.3866,12208.0
2017-11-27 15:15:00,114.32,114.38,114.31,114.36,18182.0,87.379,87.4249,87.3714,87.4096,18182.0
2017-11-27 15:20:00,114.36,114.41,114.35,114.41,16596.0,87.4096,87.4478,87.4019,87.4478,16596.0
2017-11-27 15:25:00,114.41,114.42,114.38,114.4,22373.0,87.4478,87.4554,87.4249,87.4402,22373.0
2017-11-27 15:30:00,114.4,114.43,114.38,114.43,37340.0,87.4402,87.4631,87.4249,87.4631,37340.0
2017-11-27 15:35:00,114.44,114.44,114.4,114.43,36046.0,87.4707,87.4707,87.4402,87.4631,36046.0
2017-11-27 15:40:00,114.43,114.48,114.41,114.44,24648.0,87.4631,87.5013,87.4478,87.4707,24648.0
2017-11-27 15:45:00,114.43,114.55,114.43,114.51,41957.0,87.4631,87.5548,87.4631,87.5242,41957.0
2017-11-27 15:50:00,114.51,114.52,114.46,114.51,40814.0,87.5242,87.5319,87.486,87.5242,40814.0
2017-11-27 15:55:00,114.5,114.66,114.46,114.53,159442.0,87.5166,87.6389,87.486,87.5395,159442.0
2017-11-28 09:30:00,115.11,115.29,114.89,115.23,84067.0,87.9828,88.1204,87.8147,88.0746,84067.0
2017-11-28 09:35:00,115.3,115.43,115.03,115.03,33284.0,88.1281,88.2274,87.9217,87.9217,33284.0
2017-11-28 09:40:00,115.05,115.18,115.04,115.09,20832.0,87.937,88.0363,87.9293,87.9675,20832.0
2017-11-28 09:45:00,115.12,115.15,114.91,114.92,30972.0,87.9905,88.0134,87.83,87.8376,30972.0
2017-11-28 09:50:00,114.91,114.99,114.86,114.94,10871.0,87.83,87.8911,87.7917,87.8529,10871.0
2017-11-28 09:55:00,114.98,115.0,114.86,114.94,20220.0,87.8835,87.8988,87.7917,87.8529,20220.0
2017-11-28 10:00:00,114.92,115.04,114.92,114.94,25229.0,87.8376,87.9293,87.8376,87.8529,25229.0
2017-11-28 10:05:00,114.94,114.97,114.63,114.68,21865.0,87.8529,87.8758,87.6159,87.6542,21865.0
2017-11-28 10:10:00,114.68,114.78,114.66,114.66,13281.0,87.6542,87.7306,87.6389,87.6389,13281.0
2017-11-28 10:15:00,114.66,114.69,114.66,114.66,2760.0,87.6389,87.6618,87.6389,87.6389,2760.0
2017-11-28 10:20:00,114.68,114.85,114.66,114.84,18049.0,87.6542,87.7841,87.6389,87.7765,18049.0
2017-11-28 10:25:00,114.84,114.87,114.77,114.78,16003.0,87.7765,87.7994,87.723,87.7306,16003.0
2017-11-28 10:30:00,114.8,114.88,114.79,114.88,10365.0,87.7459,87.807,87.7382,87.807,10365.0
2017-11-28 10:35:00,114.88,114.98,114.88,114.94,10886.0,87.807,87.8835,87.807,87.8529,10886.0
2017-11-28 10:40:00,114.95,114.96,114.88,114.91,11095.0,87.8605,87.8682,87.807,87.83,11095.0
2017-11-28 10:45:00,114.92,114.95,114.92,114.92,9537.0,87.8376,87.8605,87.8376,87.8376,9537.0
2017-11-28 10:50:00,114.93,114.95,114.82,114.88,13489.0,87.8453,87.8605,87.7612,87.807,13489.0
2017-11-28 10:55:00,114.85,114.87,114.81,114.81,11404.0,87.7841,87.7994,87.7535,87.7535,11404.0
2017-11-28 11:00:00,114.83,114.87,114.77,114.87,13459.0,87.7688,87.7994,87.723,87.7994,13459.0
2017-11-28 11:05:00,114.83,114.87,114.83,114.85,9755.0,87.7688,87.7994,87.7688,87.7841,9755.0
2017-11-28 11:10:00,114.84,114.86,114.82,114.84,6652.0,87.7765,87.7917,87.7612,87.7765,6652.0
2017-11-28 11:15:00,114.83,114.85,114.82,114.83,6020.0,87.7688,87.7841,87.7612,87.7688,6020.0
2017-11-28 11:20:00,114.82,114.84,114.8,114.8,4501.0,87.7612,87.7765,87.7459,87.7459,4501.0
2017-11-28 11:25:00,114.8,114.91,114.76,114.89,14969.0,87.7459,87.83,87.7153,87.8147,14969.0
2017-11-28 11:30:00,114.88,114.92,114.88,114.92,7313.0,87.807,87.8376,87.807,87.8376,7313.0
2017-11-28 11:35:00,114.89,115.0,114.89,114.95,19692.0,87.8147,87.8988,87.8147,87.8605,19692.0
2017-11-28 11:40:00,114.99,115.16,114.96,115.04,31994.0,87.8911,88.021,87.8682,87.9293,31994.0
2017-11-28 11:45:00,115.05,115.11,115.01,115.06,5101.0,87.937,87.9828,87.9064,87.9446,5101.0
2017-11-28 11:50:00,115.06,115.07,114.96,115.03,27770.0,87.9446,87.9523,87.8682,87.9217,27770.0
2017-11-28 11:55:00,115.0,115.08,115.0,115.05,6321.0,87.8988,87.9599,87.8988,87.937,6321.0
2017-11-28 12:00:00,115.07,115.12,115.03,115.09,13853.0,87.9523,87.9905,87.9217,87.9675,13853.0
2017-11-28 12:05:00,115.08,115.18,115.08,115.12,11759.0,87.9599,88.0363,87.9599,87.9905,11759.0
2017-11-28 12:10:00,115.14,115.17,115.1,115.17,5664.0,88.0058,88.0287,87.9752,88.0287,5664.0
2017-11-28 12:15:00,115.18,115.22,115.11,115.18,18776.0,88.0363,88.0669,87.9828,88.0363,18776.0
2017-11-28 12:20:00,115.18,115.2,115.11,115.17,6395.0,88.0363,88.0516,87.9828,88.0287,6395.0
2017-11-28 12:25:00,115.17,115.19,115.12,115.15,4346.0,88.0287,88.044,87.9905,88.0134,4346.0
2017-11-28 12:30:00,115.17,115.22,115.04,115.15,24180.0,88.0287,88.0669,87.9293,88.0134,24180.0
2017-11-28 12:35:00,115.14,115.14,114.94,114.98,14321.0,88.0058,88.0058,87.8529,87.8835,14321.0
2017-11-28 12:40:00,114.98,114.99,114.88,114.88,4459.0,87.8835,87.8911,87.807,87.807,4459.0
2017-11-28 12:45:00,114.91,114.94,114.88,114.88,5130.0,87.83,87.8529,87.807,87.807,5130.0
2017-11-28 12:50:00,114.9,114.92,114.86,114.86,3148.0,87.8223,87.8376,87.7917,87.7917,3148.0
2017-11-28 12:55:00,114.9,114.9,114.82,114.88,7876.0,87.8223,87.8223,87.7612,87.807,7876.0
2017-11-28 13:00:00,114.91,114.99,114.91,114.92,10255.0,87.83,87.8911,87.83,87.8376,10255.0
2017-11-28 13:05:00,114.94,114.99,114.9,114.94,7775.0,87.8529,87.8911,87.8223,87.8529,7775.0
2017-11-28 13:10:00,114.95,114.95,114.85,114.87,5433.0,87.8605,87.8605,87.7841,87.7994,5433.0
2017-11-28 13:15:00,114.88,114.89,114.78,114.78,4832.0,87.807,87.8147,87.7306,87.7306,4832.0
2017-11-28 13:20:00,114.78,114.79,114.69,114.77,14330.0,87.7306,87.7382,87.6618,87.723,14330.0
2017-11-28 13:25:00,114.75,114.81,114.67,114.77,8428.0,87.7077,87.7535,87.6465,87.723,8428.0
2017-11-28 13:30:00,114.78,114.81,114.71,114.75,10720.0,87.7306,87.7535,87.6771,87.7077,10720.0
2017-11-28 13:35:00,114.75,114.75,114.7,114.71,7032.0,87.7077,87.7077,87.6695,87.6771,7032.0
2017-11-28 13:40:00,114.7,114.76,114.68,114.76,9073.0,87.6695,87.7153,87.6542,87.7153,9073.0
2017-11-28 13:45:00,114.73,114.75,114.62,114.63,6756.0,87.6924,87.7077,87.6083,87.6159,6756.0
2017-11-28 13:50:00,114.6,114.6,114.46,114.46,7510.0,87.593,87.593,87.486,87.486,7510.0
2017-11-28 13:55:00,114.47,114.49,114.39,114.49,12288.0,87.4937,87.5089,87.4325,87.5089,12288.0
2017-11-28 14:00:00,114.49,114.5,114.42,114.46,11349.0,87.5089,87.5166,87.4554,87.486,11349.0
2017-11-28 14:05:00,114.49,114.64,114.47,114.61,14417.0,87.5089,87.6236,87.4937,87.6007,14417.0
2017-11-28 14:10:00,114.62,114.68,114.59,114.61,8698.0,87.6083,87.6542,87.5854,87.6007,8698.0
2017-11-28 14:15:00,114.6,114.63,114.57,114.59,5798.0,87.593,87.6159,87.5701,87.5854,5798.0
2017-11-28 14:20:00,114.59,114.61,114.53,114.59,11136.0,87.5854,87.6007,87.5395,87.5854,11136.0
2017-11-28 14:25:00,114.57,114.62,114.56,114.61,8735.0,87.5701,87.6083,87.5624,87.6007,8735.0
2017-11-28 14:30:00,114.61,114.69,114.59,114.68,7642.0,87.6007,87.6618,87.5854,87.6542,7642.0
2017-11-28 14:35:00,114.67,114.72,114.65,114.7,8619.0,87.6465,87.6847,87.6312,87.6695,8619.0
2017-11-28 14:40:00,114.72,114.83,114.72,114.82,5436.0,87.6847,87.7688,87.6847,87.7612,5436.0
2017-11-28 14:45:00,114.82,114.88,114.75,114.76,29083.0,87.7612,87.807,87.7077,87.7153,29083.0
2017-11-28 14:50:00,114.8,114.96,114.8,114.94,12937.0,87.7459,87.8682,87.7459,87.8529,12937.0
2017-11-28 14:55:00,114.92,115.0,114.91,114.95,19710.0,87.8376,87.8988,87.83,87.8605,19710.0
2017-11-28 15:00:00,114.94,115.01,114.92,115.01,12822.0,87.8529,87.9064,87.8376,87.9064,12822.0
2017-11-28 15:05:00,114.99,115.04,114.96,115.0,9308.0,87.8911,87.9293,87.8682,87.8988,9308.0
2017-11-28 15:10:00,115.02,115.03,114.93,114.99,18596.0,87.914,87.9217,87.8453,87.8911,18596.0
2017-11-28 15:15:00,115.01,115.09,114.99,115.09,23765.0,87.9064,87.9675,87.8911,87.9675,23765.0
2017-11-28 15:20:00,115.1,115.1,115.01,115.08,23830.0,87.9752,87.9752,87.9064,87.9599,23830.0
2017-11-28 15:25:00,115.07,115.09,114.99,115.02,16752.0,87.9523,87.9675,87.8911,87.914,16752.0
2017-11-28 15:30:00,115.02,115.08,114.99,114.99,26576.0,87.914,87.9599,87.8911,87.8911,26576.0
2017-11-28 15:35:00,114.99,115.06,114.98,115.05,34558.0,87.8911,87.9446,87.8835,87.937,34558.0
2017-11-28 15:40:00,115.04,115.17,115.04,115.17,31203.0,87.9293,88.0287,87.9293,88.0287,31203.0
2017-11-28 15:45:00,115.17,115.2,115.13,115.19,34331.0,88.0287,88.0516,87.9981,88.044,34331.0
2017-11-28 15:50:00,115.19,115.24,115.16,115.21,38006.0,88.044,88.0822,88.021,88.0593,38006.0
2017-11-28 15:55:00,115.21,115.23,115.11,115.19,105881.0,88.0593,88.0746,87.9828,88.044,105881.0
2017-11-29 09:30:00,115.49,115.72,115.33,115.65,68330.0,88.2733,88.4491,88.151,88.3956,68330.0
2017-11-29 09:35:00,115.66,116.02,115.54,115.96,136267.0,88.4032,88.6784,88.3115,88.6325,136267.0
2017-11-29 09:40:00,115.96,116.2,115.9,116.16,18703.0,88.6325,88.816,88.5867,88.7854,18703.0
2017-11-29 09:45:00,116.18,116.66,116.17,116.61,60725.0,88.8007,89.1676,88.793,89.1293,60725.0
2017-11-29 09:50:00,116.64,117.24,116.62,117.24,33077.0,89.1523,89.6109,89.137,89.6109,33077.0
2017-11-29 09:55:00,117.26,118.04,117.23,117.6,247027.0,89.6262,90.2223,89.6032,89.886,247027.0
2017-11-29 10:00:00,117.5,118.08,117.49,118.0,44846.0,89.8096,90.2529,89.802,90.1918,44846.0
2017-11-29 10:05:00,117.99,118.03,117.75,117.99,29352.0,90.1841,90.2147,90.0007,90.1841,29352.0
2017-11-29 10:10:00,117.98,118.5,117.98,118.23,58108.0,90.1765,90.5739,90.1765,90.3676,58108.0
2017-11-29 10:15:00,118.23,118.24,117.71,117.86,35794.0,90.3676,90.3752,89.9701,90.0848,35794.0
2017-11-29 10:20:00,117.87,118.4,117.86,118.37,80802.0,90.0924,90.4975,90.0848,90.4746,80802.0
2017-11-29 10:25:00,118.37,118.37,118.12,118.27,44422.0,90.4746,90.4746,90.2835,90.3981,44422.0
2017-11-29 10:30:00,118.21,118.49,118.21,118.43,77731.0,90.3523,90.5663,90.3523,90.5204,77731.0
2017-11-29 10:35:00,118.47,118.54,118.33,118.34,42120.0,90.551,90.6045,90.444,90.4516,42120.0
2017-11-29 10:40:00,118.36,118.51,118.32,118.4,66215.0,90.4669,90.5816,90.4364,90.4975,66215.0
2017-11-29 10:45:00,118.39,118.4,118.0,118.17,49991.0,90.4899,90.4975,90.1918,90.3217,49991.0
2017-11-29 10:50:00,118.17,118.19,117.89,117.9,34188.0,90.3217,90.337,90.1077,90.1153,34188.0
2017-11-29 10:55:00,117.86,117.91,117.68,117.86,17725.0,90.0848,90.123,89.9472,90.0848,17725.0
2017-11-29 11:00:00,117.84,117.88,117.42,117.46,59807.0,90.0695,90.1,89.7484,89.779,59807.0
2017-11-29 11:05:00,117.48,117.49,117.12,117.3,62983.0,89.7943,89.802,89.5191,89.6567,62983.0
2017-11-29 11:10:00,117.29,117.37,117.14,117.27,31677.0,89.6491,89.7102,89.5344,89.6338,31677.0
2017-11-29 11:15:00,117.26,117.57,117.23,117.56,25318.0,89.6262,89.8631,89.6032,89.8555,25318.0
2017-11-29 11:20:00,117.54,117.58,117.26,117.35,21851.0,89.8402,89.8707,89.6262,89.6949,21851.0
2017-11-29 11:25:00,117.35,117.42,117.3,117.38,14571.0,89.6949,89.7484,89.6567,89.7179,14571.0
2017-11-29 11:30:00,117.39,117.62,117.31,117.62,30982.0,89.7255,89.9013,89.6644,89.9013,30982.0
2017-11-29 11:35:00,117.61,117.74,117.56,117.58,22127.0,89.8937,89.993,89.8555,89.8707,22127.0
2017-11-29 11:40:00,117.6,117.76,117.58,117.58,16240.0,89.886,90.0083,89.8707,89.8707,16240.0
2017-11-29 11:45:00,117.62,117.86,117.61,117.86,15443.0,89.9013,90.0848,89.8937,90.0848,15443.0
2017-11-29 11:50:00,117.87,118.12,117.85,118.07,14302.0,90.0924,90.2835,90.0771,90.2453,14302.0
2017-11-29 11:55:00,118.07,118.12,118.0,118.05,9427.0,90.2453,90.2835,90.1918,90.23,9427.0
2017-11-29 12:00:00,118.05,118.3,118.04,118.29,28135.0,90.23,90.4211,90.2223,90.4134,28135.0
2017-11-29 12:05:00,118.33,118.59,118.3,118.59,49994.0,90.444,90.6427,90.4211,90.6427,49994.0
2017-11-29 12:10:00,118.58,118.64,118.44,118.61,81997.0,90.6351,90.6809,90.5281,90.658,81997.0
2017-11-29 12:15:00,118.61,118.66,118.33,118.38,32065.0,90.658,90.6962,90.444,90.4822,32065.0
2017-11-29 12:20:00,118.38,118.53,118.34,118.4,19543.0,90.4822,90.5969,90.4516,90.4975,19543.0
2017-11-29 12:25:00,118.43,118.55,118.38,118.46,25420.0,90.5204,90.6121,90.4822,90.5434,25420.0
2017-11-29 12:30:00,118.45,118.48,118.33,118.43,15514.0,90.5357,90.5586,90.444,90.5204,15514.0
2017-11-29 12:35:00,118.44,118.62,118.42,118.61,21840.0,90.5281,90.6657,90.5128,90.658,21840.0
2017-11-29 12:40:00,118.61,118.67,118.57,118.63,34608.0,90.658,90.7039,90.6274,90.6733,34608.0
2017-11-29 12:45:00,118.63,118.75,118.49,118.7,24344.0,90.6733,90.765,90.5663,90.7268,24344.0
2017-11-29 12:50:00,118.69,118.73,118.31,118.43,25140.0,90.7192,90.7497,90.4287,90.5204,25140.0
2017-11-29 12:55:00,118.46,118.58,118.4,118.55,12480.0,90.5434,90.6351,90.4975,90.6121,12480.0
2017-11-29 13:00:00,118.56,118.57,118.3,118.34,9393.0,90.6198,90.6274,90.4211,90.4516,9393.0
2017-11-29 13:05:00,118.34,118.41,118.18,118.21,9806.0,90.4516,90.5051,90.3293,90.3523,9806.0
2017-11-29 13:10:00,118.25,118.4,118.22,118.33,14594.0,90.3828,90.4975,90.3599,90.444,14594.0
2017-11-29 13:15:00,118.38,118.4,118.32,118.33,12605.0,90.4822,90.4975,90.4364,90.444,12605.0
2017-11-29 13:20:00,118.29,118.4,118.28,118.4,19559.0,90.4134,90.4975,90.4058,90.4975,19559.0
2017-11-29 13:25:00,118.41,118.57,118.35,118.53,22310.0,90.5051,90.6274,90.4593,90.5969,22310.0
2017-11-29 13:30:00,118.53,118.57,118.43,118.44,24876.0,90.5969,90.6274,90.5204,90.5281,24876.0
2017-11-29 13:35:00,118.46,118.46,118.29,118.34,22463.0,90.5434,90.5434,90.4134,90.4516,22463.0
2017-11-29 13:40:00,118.33,118.33,118.08,118.08,27092.0,90.444,90.444,90.2529,90.2529,27092.0
2017-11-29 13:45:00,118.11,118.41,118.11,118.36,20641.0,90.2758,90.5051,90.2758,90.4669,20641.0
2017-11-29 13:50:00,118.34,118.42,118.28,118.31,12516.0,90.4516,90.5128,90.4058,90.4287,12516.0
2017-11-29 13:55:00,118.3,118.44,118.21,118.33,16897.0,90.4211,90.5281,90.3523,90.444,16897.0
2017-11-29 14:00:00,118.36,118.53,118.34,118.41,21437.0,90.4669,90.5969,90.4516,90.5051,21437.0
2017-11-29 14:05:00,118.41,118.45,118.34,118.36,8717.0,90.5051,90.5357,90.4516,90.4669,8717.0
2017-11-29 14:10:00,118.36,118.6,118.36,118.51,20718.0,90.4669,90.6504,90.4669,90.5816,20718.0
2017-11-29 14:15:00,118.51,118.62,118.35,118.43,27497.0,90.5816,90.6657,90.4593,90.5204,27497.0
2017-11-29 14:20:00,118.44,118.57,118.44,118.56,16966.0,90.5281,90.6274,90.5281,90.6198,16966.0
2017-11-29 14:25:00,118.56,118.62,118.44,118.61,21139.0,90.6198,90.6657,90.5281,90.658,21139.0
2017-11-29 14:30:00,118.63,118.65,118.44,118.52,20056.0,90.6733,90.6886,90.5281,90.5892,20056.0
2017-11-29 14:35:00,118.54,118.54,118.37,118.39,13301.0,90.6045,90.6045,90.4746,90.4899,13301.0
2017-11-29 14:40:00,118.37,118.56,118.34,118.56,11289.0,90.4746,90.6198,90.4516,90.6198,11289.0
2017-11-29 14:45:00,118.52,118.63,118.49,118.61,10979.0,90.5892,90.6733,90.5663,90.658,10979.0
2017-11-29 14:50:00,118.59,118.62,118.52,118.62,21361.0,90.6427,90.6657,90.5892,90.6657,21361.0
2017-11-29 14:55:00,118.6,118.71,118.58,118.65,24723.0,90.6504,90.7344,90.6351,90.6886,24723.0
2017-11-29 15:00:00,118.64,118.74,118.62,118.73,31555.0,90.6809,90.7574,90.6657,90.7497,31555.0
2017-11-29 15:05:00,118.72,118.74,118.65,118.67,30967.0,90.7421,90.7574,90.6886,90.7039,30967.0
2017-11-29 15:10:00,118.67,118.78,118.67,118.74,26372.0,90.7039,90.7879,90.7039,90.7574,26372.0
2017-11-29 15:15:00,118.76,118.82,118.73,118.82,34907.0,90.7727,90.8185,90.7497,90.8185,34907.0
2017-11-29 15:20:00,118.79,118.91,118.76,118.87,27603.0,90.7956,90.8873,90.7727,90.8567,27603.0
2017-11-29 15:25:00,118.88,118.95,118.84,118.93,41188.0,90.8644,90.9179,90.8338,90.9026,41188.0
2017-11-29 15:30:00,118.95,119.02,118.93,118.99,78943.0,90.9179,90.9714,90.9026,90.9485,78943.0
2017-11-29 15:35:00,118.99,119.11,118.93,119.1,43428.0,90.9485,91.0402,90.9026,91.0325,43428.0
2017-11-29 15:40:00,119.09,119.09,119.02,119.05,89158.0,91.0249,91.0249,90.9714,90.9943,89158.0
2017-11-29 15:45:00,119.06,119.21,119.05,119.2,68947.0,91.002,91.1166,90.9943,91.109,68947.0
2017-11-29 15:50:00,119.19,119.26,119.17,119.22,137949.0,91.1013,91.1548,91.086,91.1243,137949.0
2017-11-29 15:55:00,119.21,119.22,119.02,119.06,223404.0,91.1166,91.1243,90.9714,91.002,223404.0
2017-11-30 09:30:00,119.04,119.61,119.02,119.59,64811.0,90.9867,91.4223,90.9714,91.4071,64811.0
2017-11-30 09:35:00,119.58,119.79,119.42,119.65,31166.0,91.3994,91.5599,91.2771,91.4529,31166.0
2017-11-30 09:40:00,119.61,120.2,119.61,120.17,70055.0,91.4223,91.8733,91.4223,91.8504,70055.0
2017-11-30 09:45:00,120.17,120.57,120.14,120.57,66102.0,91.8504,92.1561,91.8274,92.1561,66102.0
2017-11-30 09:50:00,120.57,120.61,120.33,120.61,42080.0,92.1561,92.1867,91.9727,92.1867,42080.0
2017-11-30 09:55:00,120.59,120.97,120.55,120.9,78029.0,92.1714,92.4618,92.1408,92.4083,78029.0
2017-11-30 10:00:00,120.9,121.19,120.85,121.18,116443.0,92.4083,92.63,92.3701,92.6224,116443.0
2017-11-30 10:05:00,121.15,121.19,120.94,121.05,59095.0,92.5994,92.63,92.4389,92.523,59095.0
2017-11-30 10:10:00,121.06,121.23,120.98,121.05,53134.0,92.5306,92.6606,92.4695,92.523,53134.0
2017-11-30 10:15:00,121.07,121.08,120.81,120.9,73395.0,92.5383,92.5459,92.3396,92.4083,73395.0
2017-11-30 10:20:00,120.91,120.91,120.48,120.69,53108.0,92.416,92.416,92.0873,92.2478,53108.0
2017-11-30 10:25:00,120.67,120.84,120.59,120.71,45365.0,92.2325,92.3625,92.1714,92.2631,45365.0
2017-11-30 10:30:00,120.67,120.77,120.39,120.43,25925.0,92.2325,92.309,92.0185,92.0491,25925.0
2017-11-30 10:35:00,120.4,120.43,120.11,120.22,60238.0,92.0262,92.0491,91.8045,91.8886,60238.0
2017-11-30 10:40:00,120.23,120.32,120.2,120.32,29379.0,91.8962,91.965,91.8733,91.965,29379.0
2017-11-30 10:45:00,120.32,120.32,119.95,120.2,62814.0,91.965,91.965,91.6822,91.8733,62814.0
2017-11-30 10:50:00,120.2,120.2,119.5,119.56,53074.0,91.8733,91.8733,91.3383,91.3841,53074.0
2017-11-30 10:55:00,119.56,119.98,119.41,119.94,41631.0,91.3841,91.7052,91.2695,91.6746,41631.0
2017-11-30 11:00:00,119.94,119.94,119.77,119.86,25845.0,91.6746,91.6746,91.5446,91.6134,25845.0
2017-11-30 11:05:00,119.85,120.08,119.85,119.97,18574.0,91.6058,91.7816,91.6058,91.6975,18574.0
2017-11-30 11:10:00,119.95,120.21,119.95,120.21,15645.0,91.6822,91.8809,91.6822,91.8809,15645.0
2017-11-30 11:15:00,120.21,120.34,120.17,120.31,10345.0,91.8809,91.9803,91.8504,91.9574,10345.0
2017-11-30 11:20:00,120.35,120.35,120.13,120.31,25254.0,91.988,91.988,91.8198,91.9574,25254.0
2017-11-30 11:25:00,120.32,120.49,120.3,120.43,27823.0,91.965,92.095,91.9497,92.0491,27823.0
2017-11-30 11:30:00,120.44,120.72,120.41,120.71,18627.0,92.0567,92.2708,92.0338,92.2631,18627.0
2017-11-30 11:35:00,120.71,120.91,120.64,120.89,24486.0,92.2631,92.416,92.2096,92.4007,24486.0
2017-11-30 11:40:00,120.91,120.92,120.65,120.77,22883.0,92.416,92.4236,92.2173,92.309,22883.0
2017-11-30 11:45:00,120.77,120.97,120.75,120.92,41909.0,92.309,92.4618,92.2937,92.4236,41909.0
2017-11-30 11:50:00,120.92,121.12,120.9,120.96,17767.0,92.4236,92.5765,92.4083,92.4542,17767.0
2017-11-30 11:55:00,120.96,120.96,120.73,120.82,13329.0,92.4542,92.4542,92.2784,92.3472,13329.0
2017-11-30 12:00:00,120.86,120.92,120.71,120.73,25804.0,92.3778,92.4236,92.2631,92.2784,25804.0
2017-11-30 12:05:00,120.73,120.9,120.73,120.9,59082.0,92.2784,92.4083,92.2784,92.4083,59082.0
2017-11-30 12:10:00,120.91,121.11,120.77,121.05,15664.0,92.416,92.5689,92.309,92.523,15664.0
2017-11-30 12:15:00,121.04,121.15,121.01,121.07,11504.0,92.5153,92.5994,92.4924,92.5383,11504.0
2017-11-30 12:20:00,121.06,121.25,121.05,121.17,16381.0,92.5306,92.6759,92.523,92.6147,16381.0
2017-11-30 12:25:00,121.15,121.25,121.15,121.23,49284.0,92.5994,92.6759,92.5994,92.6606,49284.0
2017-11-30 12:30:00,121.19,121.34,121.12,121.28,34868.0,92.63,92.7447,92.5765,92.6988,34868.0
2017-11-30 12:35:00,121.3,121.59,121.27,121.59,31112.0,92.7141,92.9357,92.6911,92.9357,31112.0
2017-11-30 12:40:00,121.59,121.8,121.52,121.77,27120.0,92.9357,93.0962,92.8822,93.0733,27120.0
2017-11-30 12:45:00,121.76,122.0,121.74,121.94,33516.0,93.0657,93.2491,93.0504,93.2033,33516.0
2017-11-30 12:50:00,121.9,121.95,121.81,121.95,25244.0,93.1727,93.2109,93.1039,93.2109,25244.0
2017-11-30 12:55:00,121.97,121.99,121.78,121.81,40809.0,93.2262,93.2415,93.081,93.1039,40809.0
2017-11-30 13:00:00,121.8,121.8,121.64,121.76,41593.0,93.0962,93.0962,92.974,93.0657,41593.0
2017-11-30 13:05:00,121.76,121.81,121.73,121.76,23456.0,93.0657,93.1039,93.0427,93.0657,23456.0
2017-11-30 13:10:00,121.76,121.81,121.55,121.58,27917.0,93.0657,93.1039,92.9052,92.9281,27917.0
2017-11-30 13:15:00,121.58,121.59,121.45,121.54,18780.0,92.9281,92.9357,92.8287,92.8975,18780.0
2017-11-30 13:20:00,121.52,121.63,121.51,121.63,16410.0,92.8822,92.9663,92.8746,92.9663,16410.0
2017-11-30 13:25:00,121.61,121.71,121.58,121.7,15943.0,92.951,93.0275,92.9281,93.0198,15943.0
2017-11-30 13:30:00,121.65,121.65,121.47,121.5,33275.0,92.9816,92.9816,92.844,92.8669,33275.0
2017-11-30 13:35:00,121.53,121.6,121.52,121.57,23085.0,92.8899,92.9434,92.8822,92.9204,23085.0
2017-11-30 13:40:00,121.55,121.55,121.37,121.44,24228.0,92.9052,92.9052,92.7676,92.8211,24228.0
2017-11-30 13:45:00,121.46,121.53,121.34,121.53,35862.0,92.8364,92.8899,92.7447,92.8899,35862.0
2017-11-30 13:50:00,121.5,121.51,121.23,121.35,50911.0,92.8669,92.8746,92.6606,92.7523,50911.0
2017-11-30 13:55:00,121.32,121.33,121.2,121.25,30401.0,92.7294,92.737,92.6376,92.6759,30401.0
2017-11-30 14:00:00,121.29,121.36,121.19,121.23,28263.0,92.7064,92.7599,92.63,92.6606,28263.0
2017-11-30 14:05:00,121.23,121.37,121.22,121.22,37781.0,92.6606,92.7676,92.6529,92.6529,37781.0
2017-11-30 14:10:00,121.2,121.32,121.19,121.23,34279.0,92.6376,92.7294,92.63,92.6606,34279.0
2017-11-30 14:15:00,121.25,121.28,121.14,121.28,47875.0,92.6759,92.6988,92.5918,92.6988,47875.0
2017-11-30 14:20:00,121.28,121.38,121.24,121.26,44904.0,92.6988,92.7752,92.6682,92.6835,44904.0
2017-11-30 14:25:00,121.27,121.32,121.24,121.24,31857.0,92.6911,92.7294,92.6682,92.6682,31857.0
2017-11-30 14:30:00,121.2,121.26,121.12,121.14,35221.0,92.6376,92.6835,92.5765,92.5918,35221.0
2017-11-30 14:35:00,121.13,121.13,120.97,121.08,27628.0,92.5841,92.5841,92.4618,92.5459,27628.0
2017-11-30 14:40:00,121.07,121.29,121.07,121.25,35251.0,92.5383,92.7064,92.5383,92.6759,35251.0
2017-11-30 14:45:00,121.27,121.35,121.24,121.33,35916.0,92.6911,92.7523,92.6682,92.737,35916.0
2017-11-30 14:50:00,121.34,121.4,121.26,121.32,45108.0,92.7447,92.7905,92.6835,92.7294,45108.0
2017-11-30 14:55:00,121.31,121.31,121.12,121.14,33863.0,92.7217,92.7217,92.5765,92.5918,33863.0
2017-11-30 15:00:00,121.15,121.18,121.03,121.13,35217.0,92.5994,92.6224,92.5077,92.5841,35217.0
2017-11-30 15:05:00,121.11,121.16,121.05,121.1,44408.0,92.5689,92.6071,92.523,92.5612,44408.0
2017-11-30 15:10:00,121.1,121.19,121.0,121.1,62906.0,92.5612,92.63,92.4848,92.5612,62906.0
2017-11-30 15:15:00,121.09,121.17,121.01,121.1,41729.0,92.5536,92.6147,92.4924,92.5612,41729.0
2017-11-30 15:20:00,121.1,121.15,121.08,121.14,26310.0,92.5612,92.5994,92.5459,92.5918,26310.0
2017-11-30 15:25:00,121.13,121.13,121.03,121.11,62125.0,92.5841,92.5841,92.5077,92.5689,62125.0
2017-11-30 15:30:00,121.1,121.3,121.07,121.3,68475.0,92.5612,92.7141,92.5383,92.7141,68475.0
2017-11-30 15:35:00,121.31,121.4,121.3,121.33,101282.0,92.7217,92.7905,92.7141,92.737,101282.0
2017-11-30 15:40:00,121.32,121.39,121.25,121.29,89908.0,92.7294,92.7829,92.6759,92.7064,89908.0
2017-11-30 15:45:00,121.29,121.54,121.26,121.51,100886.0,92.7064,92.8975,92.6835,92.8746,100886.0
2017-11-30 15:50:00,121.52,121.56,121.47,121.53,97930.0,92.8822,92.9128,92.844,92.8899,97930.0
2017-11-30 15:55:00,121.53,121.69,121.41,121.45,270637.0,92.8899,93.0122,92.7982,92.8287,270637.0
2017-12-01 09:30:00,121.89,121.89,121.04,121.12,58825.0,93.165,93.165,92.5153,92.5765,58825.0
2017-12-01 09:35:00,121.21,121.41,120.95,121.15,32376.0,92.6453,92.7982,92.4466,92.5994,32376.0
2017-12-01 09:40:00,121.18,121.55,121.14,121.28,22904.0,92.6224,92.9052,92.5918,92.6988,22904.0
2017-12-01 09:45:00,121.28,121.7,121.27,121.59,42378.0,92.6988,93.0198,92.6911,92.9357,42378.0
2017-12-01 09:50:00,121.59,121.7,121.46,121.55,36651.0,92.9357,93.0198,92.8364,92.9052,36651.0
2017-12-01 09:55:00,121.56,121.58,121.42,121.55,20975.0,92.9128,92.9281,92.8058,92.9052,20975.0
2017-12-01 10:00:00,121.52,121.53,121.08,121.08,22980.0,92.8822,92.8899,92.5459,92.5459,22980.0
2017-12-01 10:05:00,121.09,121.12,120.9,121.07,22501.0,92.5536,92.5765,92.4083,92.5383,22501.0
2017-12-01 10:10:00,121.06,121.4,121.04,121.4,12308.0,92.5306,92.7905,92.5153,92.7905,12308.0
2017-12-01 10:15:00,121.37,121.72,121.29,121.61,41666.0,92.7676,93.0351,92.7064,92.951,41666.0
2017-12-01 10:20:00,121.62,121.72,121.49,121.63,13846.0,92.9587,93.0351,92.8593,92.9663,13846.0
2017-12-01 10:25:00,121.67,121.67,121.46,121.53,11151.0,92.9969,92.9969,92.8364,92.8899,11151.0
2017-12-01 10:30:00,121.55,121.6,121.3,121.31,25718.0,92.9052,92.9434,92.7141,92.7217,25718.0
2017-12-01 10:35:00,121.27,121.42,121.19,121.39,30328.0,92.6911,92.8058,92.63,92.7829,30328.0
2017-12-01 10:40:00,121.4,121.51,121.36,121.42,13351.0,92.7905,92.8746,92.7599,92.8058,13351.0
2017-12-01 10:45:00,121.39,121.5,121.32,121.48,16234.0,92.7829,92.8669,92.7294,92.8517,16234.0
2017-12-01 10:50:00,121.49,121.54,121.39,121.5,27327.0,92.8593,92.8975,92.7829,92.8669,27327.0
2017-12-01 10:55:00,121.52,121.59,121.47,121.48,20286.0,92.8822,92.9357,92.844,92.8517,20286.0
2017-12-01 11:00:00,121.46,121.51,121.07,121.23,28220.0,92.8364,92.8746,92.5383,92.6606,28220.0
2017-12-01 11:05:00,121.25,121.27,120.69,120.83,33613.0,92.6759,92.6911,92.2478,92.3548,33613.0
2017-12-01 11:10:00,120.86,120.97,119.82,120.44,63249.0,92.3778,92.4618,91.5829,92.0567,63249.0
2017-12-01 11:15:00,120.44,120.77,120.44,120.72,34335.0,92.0567,92.309,92.0567,92.2708,34335.0
2017-12-01 11:20:00,120.65,120.68,120.0,120.0,54154.0,92.2173,92.2402,91.7204,91.7204,54154.0
2017-12-01 11:25:00,119.96,120.12,119.41,119.44,47619.0,91.6899,91.8122,91.2695,91.2924,47619.0
2017-12-01 11:30:00,119.48,119.78,119.1,119.67,59528.0,91.323,91.5523,91.0325,91.4682,59528.0
2017-12-01 11:35:00,119.66,120.21,119.55,119.91,37672.0,91.4606,91.8809,91.3765,91.6516,37672.0
2017-12-01 11:40:00,119.93,120.11,119.8,119.95,39645.0,91.6669,91.8045,91.5676,91.6822,39645.0
2017-12-01 11:45:00,119.98,120.0,119.63,119.63,47878.0,91.7052,91.7204,91.4376,91.4376,47878.0
2017-12-01 11:50:00,119.59,119.82,119.37,119.74,50182.0,91.4071,91.5829,91.2389,91.5217,50182.0
2017-12-01 11:55:00,119.78,120.16,119.38,119.96,29182.0,91.5523,91.8427,91.2465,91.6899,29182.0
2017-12-01 12:00:00,120.03,120.47,120.03,120.39,26383.0,91.7434,92.0797,91.7434,92.0185,26383.0
2017-12-01 12:05:00,120.37,120.52,120.15,120.26,22969.0,92.0032,92.1179,91.8351,91.9192,22969.0
2017-12-01 12:10:00,120.24,120.5,120.2,120.31,13105.0,91.9039,92.1026,91.8733,91.9574,13105.0
2017-12-01 12:15:00,120.35,120.51,120.28,120.36,15175.0,91.988,92.1103,91.9345,91.9956,15175.0
2017-12-01 12:20:00,120.42,120.55,120.38,120.5,8679.0,92.0415,92.1408,92.0109,92.1026,8679.0
2017-12-01 12:25:00,120.53,120.61,120.33,120.37,15203.0,92.1255,92.1867,91.9727,92.0032,15203.0
2017-12-01 12:30:00,120.43,120.49,120.29,120.29,26189.0,92.0491,92.095,91.9421,91.9421,26189.0
2017-12-01 12:35:00,120.28,120.59,120.28,120.41,15796.0,91.9345,92.1714,91.9345,92.0338,15796.0
2017-12-01 12:40:00,120.4,120.55,120.4,120.55,12814.0,92.0262,92.1408,92.0262,92.1408,12814.0
2017-12-01 12:45:00,120.53,120.57,120.39,120.53,12739.0,92.1255,92.1561,92.0185,92.1255,12739.0
2017-12-01 12:50:00,120.54,120.57,120.44,120.48,7338.0,92.1332,92.1561,92.0567,92.0873,7338.0
2017-12-01 12:55:00,120.51,120.68,120.48,120.58,12160.0,92.1103,92.2402,92.0873,92.1638,12160.0
2017-12-01 13:00:00,120.57,120.62,120.41,120.5,13461.0,92.1561,92.1943,92.0338,92.1026,13461.0
2017-12-01 13:05:00,120.49,120.51,120.38,120.39,13107.0,92.095,92.1103,92.0109,92.0185,13107.0
2017-12-01 13:10:00,120.41,120.58,120.39,120.54,11833.0,92.0338,92.1638,92.0185,92.1332,11833.0
2017-12-01 13:15:00,120.53,120.62,120.44,120.61,6155.0,92.1255,92.1943,92.0567,92.1867,6155.0
2017-12-01 13:20:00,120.59,120.64,120.49,120.57,9322.0,92.1714,92.2096,92.095,92.1561,9322.0
2017-12-01 13:25:00,120.59,120.66,120.53,120.64,13798.0,92.1714,92.2249,92.1255,92.2096,13798.0
2017-12-01 13:30:00,120.63,120.76,120.63,120.73,9957.0,92.202,92.3013,92.202,92.2784,9957.0
2017-12-01 13:35:00,120.76,120.79,120.64,120.65,8235.0,92.3013,92.3243,92.2096,92.2173,8235.0
2017-12-01 13:40:00,120.65,120.7,120.62,120.65,9971.0,92.2173,92.2555,92.1943,92.2173,9971.0
2017-12-01 13:45:00,120.65,120.66,120.42,120.47,17280.0,92.2173,92.2249,92.0415,92.0797,17280.0
2017-12-01 13:50:00,120.47,120.59,120.44,120.51,8377.0,92.0797,92.1714,92.0567,92.1103,8377.0
2017-12-01 13:55:00,120.51,120.51,120.34,120.35,9925.0,92.1103,92.1103,91.9803,91.988,9925.0
2017-12-01 14:00:00,120.32,120.53,120.26,120.48,19515.0,91.965,92.1255,91.9192,92.0873,19515.0
2017-12-01 14:05:00,120.46,120.53,120.39,120.48,13135.0,92.072,92.1255,92.0185,92.0873,13135.0
2017-12-01 14:10:00,120.51,120.61,120.49,120.58,8302.0,92.1103,92.1867,92.095,92.1638,8302.0
2017-12-01 14:15:00,120.54,120.56,120.43,120.44,13898.0,92.1332,92.1485,92.0491,92.0567,13898.0
2017-12-01 14:20:00,120.44,120.53,120.31,120.39,24227.0,92.0567,92.1255,91.9574,92.0185,24227.0
2017-12-01 14:25:00,120.39,120.6,120.37,120.55,14268.0,92.0185,92.179,92.0032,92.1408,14268.0
2017-12-01 14:30:00,120.55,120.59,120.47,120.54,13370.0,92.1408,92.1714,92.0797,92.1332,13370.0
2017-12-01 14:35:00,120.56,120.69,120.53,120.55,15712.0,92.1485,92.2478,92.1255,92.1408,15712.0
2017-12-01 14:40:00,120.54,120.62,120.47,120.52,12007.0,92.1332,92.1943,92.0797,92.1179,12007.0
2017-12-01 14:45:00,120.53,120.56,120.41,120.54,11456.0,92.1255,92.1485,92.0338,92.1332,11456.0
2017-12-01 14:50:00,120.52,120.55,120.36,120.5,11592.0,92.1179,92.1408,91.9956,92.1026,11592.0
2017-12-01 14:55:00,120.5,120.5,120.37,120.46,8249.0,92.1026,92.1026,92.0032,92.072,8249.0
2017-12-01 15:00:00,120.45,120.6,120.38,120.58,14028.0,92.0644,92.179,92.0109,92.1638,14028.0
2017-12-01 15:05:00,120.56,120.59,120.47,120.53,9181.0,92.1485,92.1714,92.0797,92.1255,9181.0
2017-12-01 15:10:00,120.49,120.6,120.46,120.49,14772.0,92.095,92.179,92.072,92.095,14772.0
2017-12-01 15:15:00,120.5,120.6,120.48,120.54,26390.0,92.1026,92.179,92.0873,92.1332,26390.0
2017-12-01 15:20:00,120.52,120.54,120.46,120.5,29002.0,92.1179,92.1332,92.072,92.1026,29002.0
2017-12-01 15:25:00,120.51,120.53,120.46,120.49,40212.0,92.1103,92.1255,92.072,92.095,40212.0
2017-12-01 15:30:00,120.48,120.5,120.34,120.41,49581.0,92.0873,92.1026,91.9803,92.0338,49581.0
2017-12-01 15:35:00,120.42,120.47,120.35,120.41,42811.0,92.0415,92.0797,91.988,92.0338,42811.0
2017-12-01 15:40:00,120.41,120.66,120.39,120.62,61968.0,92.0338,92.2249,92.0185,92.1943,61968.0
2017-12-01 15:45:00,120.62,120.62,120.41,120.43,66445.0,92.1943,92.1943,92.0338,92.0491,66445.0
2017-12-01 15:50:00,120.45,120.46,120.29,120.29,91006.0,92.0644,92.072,91.9421,91.9421,91006.0
2017-12-01 15:55:00,120.3,120.42,120.24,120.3,178475.0,91.9497,92.0415,91.9039,91.9497,178475.0
2017-12-04 09:30:00,122.1,122.81,122.1,122.28,139839.0,93.3255,93.8682,93.3255,93.4631,139839.0
2017-12-04 09:35:00,122.28,122.79,122.16,122.79,79165.0,93.4631,93.8529,93.3714,93.8529,79165.0
2017-12-04 09:40:00,122.76,123.24,122.73,123.14,93979.0,93.83,94.1969,93.8071,94.1205,93979.0
2017-12-04 09:45:00,123.18,123.6,123.11,123.55,64392.0,94.151,94.4721,94.0975,94.4338,64392.0
2017-12-04 09:50:00,123.56,123.72,123.36,123.49,46528.0,94.4415,94.5638,94.2886,94.388,46528.0
2017-12-04 09:55:00,123.48,123.86,123.47,123.84,51656.0,94.3803,94.6708,94.3727,94.6555,51656.0
2017-12-04 10:00:00,123.85,124.05,123.68,123.97,75480.0,94.6631,94.816,94.5332,94.7549,75480.0
2017-12-04 10:05:00,123.95,124.71,123.91,124.64,73801.0,94.7396,95.3205,94.709,95.267,73801.0
2017-12-04 10:10:00,124.65,124.8,124.51,124.53,63562.0,95.2746,95.3893,95.1676,95.1829,63562.0
2017-12-04 10:15:00,124.59,124.8,124.33,124.38,59184.0,95.2287,95.3893,95.03,95.0682,59184.0
2017-12-04 10:20:00,124.39,124.58,124.18,124.4,40377.0,95.0759,95.2211,94.9154,95.0835,40377.0
2017-12-04 10:25:00,124.37,124.82,124.34,124.5,60501.0,95.0606,95.4045,95.0377,95.16,60501.0
2017-12-04 10:30:00,124.52,124.97,124.47,124.94,61181.0,95.1752,95.5192,95.137,95.4963,61181.0
2017-12-04 10:35:00,124.93,124.95,124.72,124.9,29769.0,95.4886,95.5039,95.3281,95.4657,29769.0
2017-12-04 10:40:00,124.89,125.03,124.78,124.78,92117.0,95.458,95.5651,95.374,95.374,92117.0
2017-12-04 10:45:00,124.78,125.01,124.73,124.84,30854.0,95.374,95.5498,95.3358,95.4198,30854.0
2017-12-04 10:50:00,124.88,125.16,124.85,125.03,62999.0,95.4504,95.6644,95.4275,95.5651,62999.0
2017-12-04 10:55:00,125.04,125.07,124.88,125.01,57823.0,95.5727,95.5956,95.4504,95.5498,57823.0
2017-12-04 11:00:00,125.02,125.09,124.86,124.91,48247.0,95.5574,95.6109,95.4351,95.4733,48247.0
2017-12-04 11:05:00,124.91,125.0,124.87,124.87,25659.0,95.4733,95.5421,95.4428,95.4428,25659.0
2017-12-04 11:10:00,124.88,124.98,124.74,124.82,46382.0,95.4504,95.5268,95.3434,95.4045,46382.0
2017-12-04 11:15:00,124.81,125.0,124.56,124.67,66798.0,95.3969,95.5421,95.2058,95.2899,66798.0
2017-12-04 11:20:00,124.67,124.83,124.67,124.8,107980.0,95.2899,95.4122,95.2899,95.3893,107980.0
2017-12-04 11:25:00,124.8,124.81,124.48,124.58,31917.0,95.3893,95.3969,95.1447,95.2211,31917.0
2017-12-04 11:30:00,124.54,124.7,124.49,124.58,38822.0,95.1905,95.3128,95.1523,95.2211,38822.0
2017-12-04 11:35:00,124.58,124.58,124.3,124.44,31077.0,95.2211,95.2211,95.0071,95.1141,31077.0
2017-12-04 11:40:00,124.44,124.58,124.42,124.51,25291.0,95.1141,95.2211,95.0988,95.1676,25291.0
2017-12-04 11:45:00,124.48,124.61,124.48,124.55,17249.0,95.1447,95.244,95.1447,95.1982,17249.0
2017-12-04 11:50:00,124.57,124.72,124.54,124.59,23658.0,95.2135,95.3281,95.1905,95.2287,23658.0
2017-12-04 11:55:00,124.59,124.64,124.48,124.5,20304.0,95.2287,95.267,95.1447,95.16,20304.0
2017-12-04 12:00:00,124.56,124.61,124.5,124.61,10228.0,95.2058,95.244,95.16,95.244,10228.0
2017-12-04 12:05:00,124.6,124.65,124.44,124.44,15872.0,95.2364,95.2746,95.1141,95.1141,15872.0
2017-12-04 12:10:00,124.45,124.55,124.4,124.55,20573.0,95.1217,95.1982,95.0835,95.1982,20573.0
2017-12-04 12:15:00,124.52,124.52,124.37,124.46,17802.0,95.1752,95.1752,95.0606,95.1294,17802.0
2017-12-04 12:20:00,124.47,124.55,124.14,124.2,40897.0,95.137,95.1982,94.8848,94.9307,40897.0
2017-12-04 12:25:00,124.25,124.27,124.1,124.19,27044.0,94.9689,94.9842,94.8542,94.923,27044.0
2017-12-04 12:30:00,124.17,124.23,124.02,124.14,27412.0,94.9077,94.9536,94.7931,94.8848,27412.0
2017-12-04 12:35:00,124.09,124.11,123.87,124.0,30651.0,94.8466,94.8619,94.6784,94.7778,30651.0
2017-12-04 12:40:00,124.0,124.05,123.91,123.94,31315.0,94.7778,94.816,94.709,94.7319,31315.0
2017-12-04 12:45:00,123.94,124.05,123.94,124.0,29633.0,94.7319,94.816,94.7319,94.7778,29633.0
2017-12-04 12:50:00,124.01,124.02,123.8,123.82,15507.0,94.7854,94.7931,94.6249,94.6402,15507.0
2017-12-04 12:55:00,123.8,124.0,123.78,123.96,24220.0,94.6249,94.7778,94.6096,94.7472,24220.0
2017-12-04 13:00:00,123.98,123.99,123.89,123.89,20208.0,94.7625,94.7701,94.6937,94.6937,20208.0
2017-12-04 13:05:00,123.88,123.95,123.84,123.95,20643.0,94.6861,94.7396,94.6555,94.7396,20643.0
2017-12-04 13:10:00,123.95,124.1,123.95,124.07,20678.0,94.7396,94.8542,94.7396,94.8313,20678.0
2017-12-04 13:15:00,124.07,124.23,124.02,124.18,18513.0,94.8313,94.9536,94.7931,94.9154,18513.0
2017-12-04 13:20:00,124.19,124.31,124.19,124.28,15512.0,94.923,95.0147,94.923,94.9918,15512.0
2017-12-04 13:25:00,124.31,124.36,124.13,124.15,17382.0,95.0147,95.0529,94.8772,94.8924,17382.0
2017-12-04 13:30:00,124.15,124.36,124.09,124.28,20896.0,94.8924,95.0529,94.8466,94.9918,20896.0
2017-12-04 13:35:00,124.31,124.33,124.15,124.19,17816.0,95.0147,95.03,94.8924,94.923,17816.0
2017-12-04 13:40:00,124.19,124.26,124.06,124.18,18090.0,94.923,94.9765,94.8236,94.9154,18090.0
2017-12-04 13:45:00,124.2,124.38,124.2,124.33,14494.0,94.9307,95.0682,94.9307,95.03,14494.0
2017-12-04 13:50:00,124.34,124.4,124.3,124.35,11580.0,95.0377,95.0835,95.0071,95.0453,11580.0
2017-12-04 13:55:00,124.37,124.37,124.17,124.17,8600.0,95.0606,95.0606,94.9077,94.9077,8600.0
2017-12-04 14:00:00,124.17,124.2,124.06,124.14,21214.0,94.9077,94.9307,94.8236,94.8848,21214.0
2017-12-04 14:05:00,124.12,124.12,123.91,123.93,31905.0,94.8695,94.8695,94.709,94.7243,31905.0
2017-12-04 14:10:00,123.93,124.03,123.91,123.94,32744.0,94.7243,94.8007,94.709,94.7319,32744.0
2017-12-04 14:15:00,123.94,124.03,123.92,123.98,35493.0,94.7319,94.8007,94.7166,94.7625,35493.0
2017-12-04 14:20:00,123.98,124.0,123.91,123.94,36857.0,94.7625,94.7778,94.709,94.7319,36857.0
2017-12-04 14:25:00,123.91,123.95,123.87,123.91,20821.0,94.709,94.7396,94.6784,94.709,20821.0
2017-12-04 14:30:00,123.94,123.95,123.6,123.7,49433.0,94.7319,94.7396,94.4721,94.5485,49433.0
2017-12-04 14:35:00,123.71,123.76,123.5,123.53,33098.0,94.5561,94.5943,94.3956,94.4185,33098.0
2017-12-04 14:40:00,123.55,123.58,123.32,123.44,65503.0,94.4338,94.4568,94.258,94.3498,65503.0
2017-12-04 14:45:00,123.43,123.57,123.39,123.48,46002.0,94.3421,94.4491,94.3115,94.3803,46002.0
2017-12-04 14:50:00,123.48,123.84,123.45,123.84,48277.0,94.3803,94.6555,94.3574,94.6555,48277.0
2017-12-04 14:55:00,123.84,123.92,123.65,123.78,53712.0,94.6555,94.7166,94.5103,94.6096,53712.0
2017-12-04 15:00:00,123.77,123.89,123.66,123.74,57795.0,94.602,94.6937,94.5179,94.5791,57795.0
2017-12-04 15:05:00,123.73,123.81,123.68,123.76,21457.0,94.5714,94.6326,94.5332,94.5943,21457.0
2017-12-04 15:10:00,123.75,123.92,123.75,123.91,27581.0,94.5867,94.7166,94.5867,94.709,27581.0
2017-12-04 15:15:00,123.91,123.97,123.87,123.95,35978.0,94.709,94.7549,94.6784,94.7396,35978.0
2017-12-04 15:20:00,123.96,124.06,123.93,124.04,35124.0,94.7472,94.8236,94.7243,94.8084,35124.0
2017-12-04 15:25:00,124.06,124.08,123.99,124.05,34534.0,94.8236,94.8389,94.7701,94.816,34534.0
2017-12-04 15:30:00,124.05,124.09,123.98,124.01,57088.0,94.816,94.8466,94.7625,94.7854,57088.0
2017-12-04 15:35:00,124.0,124.0,123.84,123.91,59855.0,94.7778,94.7778,94.6555,94.709,59855.0
2017-12-04 15:40:00,123.92,124.03,123.77,123.91,89987.0,94.7166,94.8007,94.602,94.709,89987.0
2017-12-04 15:45:00,123.91,123.92,123.74,123.75,100173.0,94.709,94.7166,94.5791,94.5867,100173.0
2017-12-04 15:50:00,123.75,123.9,123.75,123.87,114961.0,94.5867,94.7014,94.5867,94.6784,114961.0
2017-12-04 15:55:00,123.86,123.9,123.69,123.72,249294.0,94.6708,94.7014,94.5408,94.5638,249294.0
2017-12-05 09:30:00,123.83,124.0,122.85,122.85,68055.0,94.6478,94.7778,93.8988,93.8988,68055.0
2017-12-05 09:35:00,122.95,123.0,122.13,122.21,68519.0,93.9752,94.0134,93.3485,93.4096,68519.0
2017-12-05 09:40:00,122.2,122.26,121.8,121.96,53694.0,93.402,93.4478,93.0962,93.2185,53694.0
2017-12-05 09:45:00,122.07,122.38,121.96,122.05,32652.0,93.3026,93.5396,93.2185,93.2873,32652.0
2017-12-05 09:50:00,122.1,122.22,121.85,121.9,32349.0,93.3255,93.4173,93.1345,93.1727,32349.0
2017-12-05 09:55:00,121.88,122.0,121.17,121.36,77149.0,93.1574,93.2491,92.6147,92.7599,77149.0
2017-12-05 10:00:00,121.42,121.63,121.27,121.49,36944.0,92.8058,92.9663,92.6911,92.8593,36944.0
2017-12-05 10:05:00,121.49,122.18,121.49,122.14,36421.0,92.8593,93.3867,92.8593,93.3561,36421.0
2017-12-05 10:10:00,122.11,122.4,122.09,122.3,17196.0,93.3332,93.5548,93.3179,93.4784,17196.0
2017-12-05 10:15:00,122.32,122.36,122.03,122.13,15347.0,93.4937,93.5243,93.272,93.3485,15347.0
2017-12-05 10:20:00,122.16,122.26,122.05,122.12,14820.0,93.3714,93.4478,93.2873,93.3408,14820.0
2017-12-05 10:25:00,122.14,122.18,122.0,122.08,16291.0,93.3561,93.3867,93.2491,93.3103,16291.0
2017-12-05 10:30:00,122.07,122.07,121.62,121.64,17891.0,93.3026,93.3026,92.9587,92.974,17891.0
2017-12-05 10:35:00,121.6,121.7,121.33,121.47,30439.0,92.9434,93.0198,92.737,92.844,30439.0
2017-12-05 10:40:00,121.48,121.9,121.48,121.86,21051.0,92.8517,93.1727,92.8517,93.1421,21051.0
2017-12-05 10:45:00,121.89,122.32,121.86,122.32,42478.0,93.165,93.4937,93.1421,93.4937,42478.0
2017-12-05 10:50:00,122.31,122.63,122.3,122.56,29513.0,93.4861,93.7306,93.4784,93.6771,29513.0
2017-12-05 10:55:00,122.58,122.74,122.42,122.44,46358.0,93.6924,93.8147,93.5701,93.5854,46358.0
2017-12-05 11:00:00,122.45,122.49,122.4,122.42,20081.0,93.5931,93.6236,93.5548,93.5701,20081.0
2017-12-05 11:05:00,122.44,122.54,122.44,122.45,32632.0,93.5854,93.6619,93.5854,93.5931,32632.0
2017-12-05 11:10:00,122.47,122.56,122.24,122.3,21632.0,93.6084,93.6771,93.4326,93.4784,21632.0
2017-12-05 11:15:00,122.32,122.45,122.26,122.45,14919.0,93.4937,93.5931,93.4478,93.5931,14919.0
2017-12-05 11:20:00,122.41,122.44,122.32,122.32,17612.0,93.5625,93.5854,93.4937,93.4937,17612.0
2017-12-05 11:25:00,122.32,122.42,122.32,122.34,17559.0,93.4937,93.5701,93.4937,93.509,17559.0
2017-12-05 11:30:00,122.36,122.53,122.36,122.52,11574.0,93.5243,93.6542,93.5243,93.6466,11574.0
2017-12-05 11:35:00,122.5,122.51,122.29,122.4,18392.0,93.6313,93.6389,93.4708,93.5548,18392.0
2017-12-05 11:40:00,122.39,122.49,122.36,122.47,11544.0,93.5472,93.6236,93.5243,93.6084,11544.0
2017-12-05 11:45:00,122.44,122.48,122.36,122.42,27611.0,93.5854,93.616,93.5243,93.5701,27611.0
2017-12-05 11:50:00,122.42,122.49,122.41,122.45,14816.0,93.5701,93.6236,93.5625,93.5931,14816.0
2017-12-05 11:55:00,122.46,122.48,122.27,122.27,20916.0,93.6007,93.616,93.4555,93.4555,20916.0
2017-12-05 12:00:00,122.26,122.26,121.85,121.87,14941.0,93.4478,93.4478,93.1345,93.1497,14941.0
2017-12-05 12:05:00,121.84,121.96,121.81,121.9,24445.0,93.1268,93.2185,93.1039,93.1727,24445.0
2017-12-05 12:10:00,121.87,121.93,121.77,121.81,8549.0,93.1497,93.1956,93.0733,93.1039,8549.0
2017-12-05 12:15:00,121.84,122.03,121.8,122.02,21305.0,93.1268,93.272,93.0962,93.2644,21305.0
2017-12-05 12:20:00,122.03,122.03,121.75,121.8,10990.0,93.272,93.272,93.058,93.0962,10990.0
2017-12-05 12:25:00,121.85,121.87,121.74,121.79,10086.0,93.1345,93.1497,93.0504,93.0886,10086.0
2017-12-05 12:30:00,121.75,121.83,121.71,121.72,12190.0,93.058,93.1192,93.0275,93.0351,12190.0
2017-12-05 12:35:00,121.74,121.77,121.62,121.7,6749.0,93.0504,93.0733,92.9587,93.0198,6749.0
2017-12-05 12:40:00,121.71,121.78,121.69,121.76,8899.0,93.0275,93.081,93.0122,93.0657,8899.0
2017-12-05 12:45:00,121.77,121.81,121.74,121.77,7178.0,93.0733,93.1039,93.0504,93.0733,7178.0
2017-12-05 12:50:00,121.77,121.94,121.76,121.83,9869.0,93.0733,93.2033,93.0657,93.1192,9869.0
2017-12-05 12:55:00,121.82,121.95,121.74,121.87,9354.0,93.1115,93.2109,93.0504,93.1497,9354.0
2017-12-05 13:00:00,121.89,121.92,121.84,121.88,7503.0,93.165,93.188,93.1268,93.1574,7503.0
2017-12-05 13:05:00,121.91,122.04,121.73,122.01,35909.0,93.1803,93.2797,93.0427,93.2568,35909.0
2017-12-05 13:10:00,122.01,122.1,122.0,122.05,14061.0,93.2568,93.3255,93.2491,93.2873,14061.0
2017-12-05 13:15:00,122.05,122.05,121.74,121.83,12710.0,93.2873,93.2873,93.0504,93.1192,12710.0
2017-12-05 13:20:00,121.81,121.9,121.78,121.88,11137.0,93.1039,93.1727,93.081,93.1574,11137.0
2017-12-05 13:25:00,121.86,121.88,121.77,121.81,8501.0,93.1421,93.1574,93.0733,93.1039,8501.0
2017-12-05 13:30:00,121.81,121.83,121.68,121.68,10817.0,93.1039,93.1192,93.0045,93.0045,10817.0
2017-12-05 13:35:00,121.68,121.71,121.64,121.67,52841.0,93.0045,93.0275,92.974,92.9969,52841.0
2017-12-05 13:40:00,121.67,121.69,121.5,121.54,27301.0,92.9969,93.0122,92.8669,92.8975,27301.0
2017-12-05 13:45:00,121.53,121.55,121.32,121.38,19396.0,92.8899,92.9052,92.7294,92.7752,19396.0
2017-12-05 13:50:00,121.38,121.49,121.35,121.38,25503.0,92.7752,92.8593,92.7523,92.7752,25503.0
2017-12-05 13:55:00,121.4,121.5,121.38,121.39,24945.0,92.7905,92.8669,92.7752,92.7829,24945.0
2017-12-05 14:00:00,121.4,121.4,121.23,121.23,30730.0,92.7905,92.7905,92.6606,92.6606,30730.0
2017-12-05 14:05:00,121.23,121.27,121.21,121.21,29103.0,92.6606,92.6911,92.6453,92.6453,29103.0
2017-12-05 14:10:00,121.21,121.21,121.09,121.1,24327.0,92.6453,92.6453,92.5536,92.5612,24327.0
2017-12-05 14:15:00,121.1,121.13,120.97,121.0,28547.0,92.5612,92.5841,92.4618,92.4848,28547.0
2017-12-05 14:20:00,121.0,121.05,120.92,120.98,39382.0,92.4848,92.523,92.4236,92.4695,39382.0
2017-12-05 14:25:00,120.98,121.02,120.88,120.89,40677.0,92.4695,92.5001,92.3931,92.4007,40677.0
2017-12-05 14:30:00,120.87,120.91,120.6,120.69,64837.0,92.3854,92.416,92.179,92.2478,64837.0
2017-12-05 14:35:00,120.7,120.8,120.69,120.75,24699.0,92.2555,92.3319,92.2478,92.2937,24699.0
2017-12-05 14:40:00,120.76,120.85,120.72,120.75,31895.0,92.3013,92.3701,92.2708,92.2937,31895.0
2017-12-05 14:45:00,120.76,120.76,120.51,120.53,23041.0,92.3013,92.3013,92.1103,92.1255,23041.0
2017-12-05 14:50:00,120.51,120.8,120.5,120.78,32396.0,92.1103,92.3319,92.1026,92.3166,32396.0
2017-12-05 14:55:00,120.75,120.84,120.66,120.7,63696.0,92.2937,92.3625,92.2249,92.2555,63696.0
2017-12-05 15:00:00,120.7,120.73,120.6,120.6,40484.0,92.2555,92.2784,92.179,92.179,40484.0
2017-12-05 15:05:00,120.6,120.7,120.58,120.59,35452.0,92.179,92.2555,92.1638,92.1714,35452.0
2017-12-05 15:10:00,120.57,120.6,120.39,120.43,55739.0,92.1561,92.179,92.0185,92.0491,55739.0
2017-12-05 15:15:00,120.42,120.47,120.35,120.41,37170.0,92.0415,92.0797,91.988,92.0338,37170.0
2017-12-05 15:20:00,120.42,120.47,120.36,120.43,64309.0,92.0415,92.0797,91.9956,92.0491,64309.0
2017-12-05 15:25:00,120.43,120.65,120.42,120.57,45689.0,92.0491,92.2173,92.0415,92.1561,45689.0
2017-12-05 15:30:00,120.57,120.57,120.39,120.45,60665.0,92.1561,92.1561,92.0185,92.0644,60665.0
2017-12-05 15:35:00,120.45,120.54,120.43,120.48,70754.0,92.0644,92.1332,92.0491,92.0873,70754.0
2017-12-05 15:40:00,120.47,120.59,120.4,120.47,78295.0,92.0797,92.1714,92.0262,92.0797,78295.0
2017-12-05 15:45:00,120.47,120.47,120.28,120.35,88173.0,92.0797,92.0797,91.9345,91.988,88173.0
2017-12-05 15:50:00,120.35,120.42,120.28,120.38,123403.0,91.988,92.0415,91.9345,92.0109,123403.0
2017-12-05 15:55:00,120.38,120.52,120.36,120.38,207365.0,92.0109,92.1179,91.9956,92.0109,207365.0
2017-12-06 09:30:00,119.69,119.95,119.0,119.5,109358.0,91.4835,91.6822,90.9561,91.3383,109358.0
2017-12-06 09:35:00,119.57,119.76,119.38,119.6,52092.0,91.3918,91.537,91.2465,91.4147,52092.0
2017-12-06 09:40:00,119.52,119.82,119.47,119.69,45957.0,91.3536,91.5829,91.3153,91.4835,45957.0
2017-12-06 09:45:00,119.7,119.76,119.52,119.65,54030.0,91.4911,91.537,91.3536,91.4529,54030.0
2017-12-06 09:50:00,119.68,119.83,119.65,119.67,38386.0,91.4759,91.5905,91.4529,91.4682,38386.0
2017-12-06 09:55:00,119.73,119.73,119.4,119.44,23968.0,91.5141,91.5141,91.2618,91.2924,23968.0
2017-12-06 10:00:00,119.5,119.5,119.03,119.06,34636.0,91.3383,91.3383,90.979,91.002,34636.0
2017-12-06 10:05:00,119.04,119.14,118.82,118.89,50968.0,90.9867,91.0631,90.8185,90.872,50968.0
2017-12-06 10:10:00,118.91,119.03,118.59,118.59,40473.0,90.8873,90.979,90.6427,90.6427,40473.0
2017-12-06 10:15:00,118.67,118.7,118.5,118.57,38889.0,90.7039,90.7268,90.5739,90.6274,38889.0
2017-12-06 10:20:00,118.59,118.6,118.41,118.58,31934.0,90.6427,90.6504,90.5051,90.6351,31934.0
2017-12-06 10:25:00,118.56,118.83,118.56,118.72,20411.0,90.6198,90.8262,90.6198,90.7421,20411.0
2017-12-06 10:30:00,118.71,118.84,118.63,118.69,21859.0,90.7344,90.8338,90.6733,90.7192,21859.0
2017-12-06 10:35:00,118.69,118.69,118.41,118.52,35736.0,90.7192,90.7192,90.5051,90.5892,35736.0
2017-12-06 10:40:00,118.49,118.63,118.41,118.49,25020.0,90.5663,90.6733,90.5051,90.5663,25020.0
2017-12-06 10:45:00,118.48,118.75,118.45,118.45,33136.0,90.5586,90.765,90.5357,90.5357,33136.0
2017-12-06 10:50:00,118.49,118.79,118.37,118.75,71491.0,90.5663,90.7956,90.4746,90.765,71491.0
2017-12-06 10:55:00,118.73,118.9,118.68,118.9,66052.0,90.7497,90.8797,90.7115,90.8797,66052.0
2017-12-06 11:00:00,118.89,118.93,118.75,118.78,30301.0,90.872,90.9026,90.765,90.7879,30301.0
2017-12-06 11:05:00,118.76,118.81,118.65,118.77,22981.0,90.7727,90.8109,90.6886,90.7803,22981.0
2017-12-06 11:10:00,118.76,118.89,118.64,118.69,27878.0,90.7727,90.872,90.6809,90.7192,27878.0
2017-12-06 11:15:00,118.73,119.04,118.73,118.89,22079.0,90.7497,90.9867,90.7497,90.872,22079.0
2017-12-06 11:20:00,118.88,119.13,118.79,118.79,21618.0,90.8644,91.0555,90.7956,90.7956,21618.0
2017-12-06 11:25:00,118.79,118.95,118.73,118.82,14500.0,90.7956,90.9179,90.7497,90.8185,14500.0
2017-12-06 11:30:00,118.82,118.83,118.61,118.64,14633.0,90.8185,90.8262,90.658,90.6809,14633.0
2017-12-06 11:35:00,118.66,118.78,118.58,118.58,10895.0,90.6962,90.7879,90.6351,90.6351,10895.0
2017-12-06 11:40:00,118.64,118.77,118.31,118.32,27969.0,90.6809,90.7803,90.4287,90.4364,27969.0
2017-12-06 11:45:00,118.32,118.39,118.21,118.32,41656.0,90.4364,90.4899,90.3523,90.4364,41656.0
2017-12-06 11:50:00,118.31,118.42,118.12,118.14,20196.0,90.4287,90.5128,90.2835,90.2988,20196.0
2017-12-06 11:55:00,118.13,118.17,117.97,118.11,39491.0,90.2911,90.3217,90.1688,90.2758,39491.0
2017-12-06 12:00:00,118.11,118.34,118.02,118.33,71736.0,90.2758,90.4516,90.2071,90.444,71736.0
2017-12-06 12:05:00,118.4,118.65,118.38,118.55,11941.0,90.4975,90.6886,90.4822,90.6121,11941.0
2017-12-06 12:10:00,118.56,118.59,118.4,118.53,23490.0,90.6198,90.6427,90.4975,90.5969,23490.0
2017-12-06 12:15:00,118.53,118.53,118.28,118.31,52922.0,90.5969,90.5969,90.4058,90.4287,52922.0
2017-12-06 12:20:00,118.3,118.49,118.2,118.25,12978.0,90.4211,90.5663,90.3446,90.3828,12978.0
2017-12-06 12:25:00,118.27,118.35,118.23,118.24,18280.0,90.3981,90.4593,90.3676,90.3752,18280.0
2017-12-06 12:30:00,118.26,118.37,118.21,118.37,18801.0,90.3905,90.4746,90.3523,90.4746,18801.0
2017-12-06 12:35:00,118.4,118.51,118.28,118.3,8838.0,90.4975,90.5816,90.4058,90.4211,8838.0
2017-12-06 12:40:00,118.3,118.37,118.3,118.33,13937.0,90.4211,90.4746,90.4211,90.444,13937.0
2017-12-06 12:45:00,118.34,118.48,118.31,118.48,11266.0,90.4516,90.5586,90.4287,90.5586,11266.0
2017-12-06 12:50:00,118.47,118.5,118.36,118.38,8889.0,90.551,90.5739,90.4669,90.4822,8889.0
2017-12-06 12:55:00,118.41,118.48,118.33,118.46,24316.0,90.5051,90.5586,90.444,90.5434,24316.0
2017-12-06 13:00:00,118.47,118.61,118.44,118.53,8517.0,90.551,90.658,90.5281,90.5969,8517.0
2017-12-06 13:05:00,118.51,118.65,118.51,118.57,8216.0,90.5816,90.6886,90.5816,90.6274,8216.0
2017-12-06 13:10:00,118.57,118.69,118.57,118.64,11624.0,90.6274,90.7192,90.6274,90.6809,11624.0
2017-12-06 13:15:00,118.62,118.73,118.62,118.73,11692.0,90.6657,90.7497,90.6657,90.7497,11692.0
2017-12-06 13:20:00,118.75,118.79,118.67,118.76,18608.0,90.765,90.7956,90.7039,90.7727,18608.0
2017-12-06 13:25:00,118.72,118.95,118.72,118.95,16279.0,90.7421,90.9179,90.7421,90.9179,16279.0
2017-12-06 13:30:00,118.95,119.17,118.89,119.16,53781.0,90.9179,91.086,90.872,91.0784,53781.0
2017-12-06 13:35:00,119.13,119.21,119.07,119.18,12347.0,91.0555,91.1166,91.0096,91.0937,12347.0
2017-12-06 13:40:00,119.22,119.22,119.08,119.11,8912.0,91.1243,91.1243,91.0172,91.0402,8912.0
2017-12-06 13:45:00,119.09,119.12,119.01,119.02,5855.0,91.0249,91.0478,90.9637,90.9714,5855.0
2017-12-06 13:50:00,119.03,119.04,118.61,118.68,55982.0,90.979,90.9867,90.658,90.7115,55982.0
2017-12-06 13:55:00,118.67,118.69,118.43,118.44,13855.0,90.7039,90.7192,90.5204,90.5281,13855.0
2017-12-06 14:00:00,118.43,118.63,118.43,118.63,26716.0,90.5204,90.6733,90.5204,90.6733,26716.0
2017-12-06 14:05:00,118.63,118.64,118.39,118.54,30267.0,90.6733,90.6809,90.4899,90.6045,30267.0
2017-12-06 14:10:00,118.52,118.59,118.42,118.56,12866.0,90.5892,90.6427,90.5128,90.6198,12866.0
2017-12-06 14:15:00,118.54,118.67,118.46,118.62,31552.0,90.6045,90.7039,90.5434,90.6657,31552.0
2017-12-06 14:20:00,118.63,118.64,118.47,118.53,17270.0,90.6733,90.6809,90.551,90.5969,17270.0
2017-12-06 14:25:00,118.52,118.62,118.48,118.62,9869.0,90.5892,90.6657,90.5586,90.6657,9869.0
2017-12-06 14:30:00,118.59,118.73,118.58,118.72,15490.0,90.6427,90.7497,90.6351,90.7421,15490.0
2017-12-06 14:35:00,118.72,118.79,118.63,118.73,17133.0,90.7421,90.7956,90.6733,90.7497,17133.0
2017-12-06 14:40:00,118.75,118.77,118.35,118.48,23374.0,90.765,90.7803,90.4593,90.5586,23374.0
2017-12-06 14:45:00,118.52,118.57,118.42,118.51,16512.0,90.5892,90.6274,90.5128,90.5816,16512.0
2017-12-06 14:50:00,118.52,118.54,118.41,118.42,15821.0,90.5892,90.6045,90.5051,90.5128,15821.0
2017-12-06 14:55:00,118.43,118.6,118.42,118.56,17535.0,90.5204,90.6504,90.5128,90.6198,17535.0
2017-12-06 15:00:00,118.56,118.65,118.53,118.65,14982.0,90.6198,90.6886,90.5969,90.6886,14982.0
2017-12-06 15:05:00,118.65,118.72,118.6,118.65,20113.0,90.6886,90.7421,90.6504,90.6886,20113.0
2017-12-06 15:10:00,118.65,118.7,118.64,118.68,27282.0,90.6886,90.7268,90.6809,90.7115,27282.0
2017-12-06 15:15:00,118.69,118.69,118.59,118.61,21899.0,90.7192,90.7192,90.6427,90.658,21899.0
2017-12-06 15:20:00,118.61,118.64,118.52,118.54,34530.0,90.658,90.6809,90.5892,90.6045,34530.0
2017-12-06 15:25:00,118.54,118.72,118.54,118.64,25954.0,90.6045,90.7421,90.6045,90.6809,25954.0
2017-12-06 15:30:00,118.65,118.68,118.51,118.53,35325.0,90.6886,90.7115,90.5816,90.5969,35325.0
2017-12-06 15:35:00,118.52,118.68,118.5,118.61,50651.0,90.5892,90.7115,90.5739,90.658,50651.0
2017-12-06 15:40:00,118.61,118.71,118.55,118.68,70728.0,90.658,90.7344,90.6121,90.7115,70728.0
2017-12-06 15:45:00,118.69,118.72,118.5,118.5,66535.0,90.7192,90.7421,90.5739,90.5739,66535.0
2017-12-06 15:50:00,118.5,118.5,118.35,118.41,83534.0,90.5739,90.5739,90.4593,90.5051,83534.0
2017-12-06 15:55:00,118.42,118.43,118.27,118.29,197506.0,90.5128,90.5204,90.3981,90.4134,197506.0
2017-12-07 09:30:00,118.36,118.67,117.85,118.16,34381.0,90.4669,90.7039,90.0771,90.3141,34381.0
2017-12-07 09:35:00,118.17,118.36,117.99,118.36,22364.0,90.3217,90.4669,90.1841,90.4669,22364.0
2017-12-07 09:40:00,118.37,118.67,118.32,118.67,22413.0,90.4746,90.7039,90.4364,90.7039,22413.0
2017-12-07 09:45:00,118.61,118.66,118.4,118.43,17975.0,90.658,90.6962,90.4975,90.5204,17975.0
2017-12-07 09:50:00,118.48,118.62,118.4,118.59,27247.0,90.5586,90.6657,90.4975,90.6427,27247.0
2017-12-07 09:55:00,118.58,118.7,118.54,118.67,15265.0,90.6351,90.7268,90.6045,90.7039,15265.0
2017-12-07 10:00:00,118.72,119.25,118.72,119.11,78982.0,90.7421,91.1472,90.7421,91.0402,78982.0
2017-12-07 10:05:00,119.11,119.22,119.09,119.16,28356.0,91.0402,91.1243,91.0249,91.0784,28356.0
2017-12-07 10:10:00,119.18,119.41,119.18,119.39,37052.0,91.0937,91.2695,91.0937,91.2542,37052.0
2017-12-07 10:15:00,119.4,119.58,119.37,119.44,42328.0,91.2618,91.3994,91.2389,91.2924,42328.0
2017-12-07 10:20:00,119.47,119.69,119.44,119.45,26863.0,91.3153,91.4835,91.2924,91.3001,26863.0
2017-12-07 10:25:00,119.48,119.89,119.47,119.7,44577.0,91.323,91.6364,91.3153,91.4911,44577.0
2017-12-07 10:30:00,119.7,119.71,119.44,119.44,38236.0,91.4911,91.4988,91.2924,91.2924,38236.0
2017-12-07 10:35:00,119.43,119.81,119.42,119.74,66417.0,91.2848,91.5752,91.2771,91.5217,66417.0
2017-12-07 10:40:00,119.74,119.84,119.62,119.67,57648.0,91.5217,91.5981,91.43,91.4682,57648.0
2017-12-07 10:45:00,119.64,119.7,119.54,119.59,13226.0,91.4453,91.4911,91.3688,91.4071,13226.0
2017-12-07 10:50:00,119.59,119.63,119.26,119.4,26383.0,91.4071,91.4376,91.1548,91.2618,26383.0
2017-12-07 10:55:00,119.4,119.57,119.33,119.36,26113.0,91.2618,91.3918,91.2083,91.2313,26113.0
2017-12-07 11:00:00,119.34,119.6,119.33,119.58,28291.0,91.216,91.4147,91.2083,91.3994,28291.0
2017-12-07 11:05:00,119.58,119.63,119.44,119.47,31916.0,91.3994,91.4376,91.2924,91.3153,31916.0
2017-12-07 11:10:00,119.45,119.51,119.26,119.31,55008.0,91.3001,91.3459,91.1548,91.193,55008.0
2017-12-07 11:15:00,119.31,119.32,119.06,119.23,64375.0,91.193,91.2007,91.002,91.1319,64375.0
2017-12-07 11:20:00,119.23,119.31,119.17,119.31,57747.0,91.1319,91.193,91.086,91.193,57747.0
2017-12-07 11:25:00,119.32,119.52,119.31,119.47,34964.0,91.2007,91.3536,91.193,91.3153,34964.0
2017-12-07 11:30:00,119.5,119.69,119.48,119.67,46926.0,91.3383,91.4835,91.323,91.4682,46926.0
2017-12-07 11:35:00,119.68,119.71,119.55,119.59,45408.0,91.4759,91.4988,91.3765,91.4071,45408.0
2017-12-07 11:40:00,119.55,119.68,119.51,119.58,26073.0,91.3765,91.4759,91.3459,91.3994,26073.0
2017-12-07 11:45:00,119.57,119.73,119.56,119.68,33703.0,91.3918,91.5141,91.3841,91.4759,33703.0
2017-12-07 11:50:00,119.67,119.7,119.5,119.61,35232.0,91.4682,91.4911,91.3383,91.4223,35232.0
2017-12-07 11:55:00,119.63,119.88,119.58,119.72,56070.0,91.4376,91.6287,91.3994,91.5064,56070.0
2017-12-07 12:00:00,119.73,119.77,119.61,119.63,31188.0,91.5141,91.5446,91.4223,91.4376,31188.0
2017-12-07 12:05:00,119.66,119.68,119.55,119.61,38340.0,91.4606,91.4759,91.3765,91.4223,38340.0
2017-12-07 12:10:00,119.67,119.76,119.54,119.64,18677.0,91.4682,91.537,91.3688,91.4453,18677.0
2017-12-07 12:15:00,119.62,119.69,119.61,119.62,24033.0,91.43,91.4835,91.4223,91.43,24033.0
2017-12-07 12:20:00,119.63,119.94,119.63,119.91,23640.0,91.4376,91.6746,91.4376,91.6516,23640.0
2017-12-07 12:25:00,119.89,119.89,119.79,119.81,21295.0,91.6364,91.6364,91.5599,91.5752,21295.0
2017-12-07 12:30:00,119.81,119.89,119.8,119.88,18536.0,91.5752,91.6364,91.5676,91.6287,18536.0
2017-12-07 12:35:00,119.86,119.93,119.83,119.93,13536.0,91.6134,91.6669,91.5905,91.6669,13536.0
2017-12-07 12:40:00,119.94,120.02,119.8,119.8,24588.0,91.6746,91.7357,91.5676,91.5676,24588.0
2017-12-07 12:45:00,119.79,119.79,119.65,119.66,14913.0,91.5599,91.5599,91.4529,91.4606,14913.0
2017-12-07 12:50:00,119.65,119.7,119.61,119.69,10322.0,91.4529,91.4911,91.4223,91.4835,10322.0
2017-12-07 12:55:00,119.72,119.83,119.71,119.8,5615.0,91.5064,91.5905,91.4988,91.5676,5615.0
2017-12-07 13:00:00,119.81,119.91,119.81,119.87,13022.0,91.5752,91.6516,91.5752,91.6211,13022.0
2017-12-07 13:05:00,119.89,120.0,119.87,119.91,9588.0,91.6364,91.7204,91.6211,91.6516,9588.0
2017-12-07 13:10:00,119.87,119.92,119.75,119.78,10050.0,91.6211,91.6593,91.5294,91.5523,10050.0
2017-12-07 13:15:00,119.79,119.95,119.77,119.92,8149.0,91.5599,91.6822,91.5446,91.6593,8149.0
2017-12-07 13:20:00,119.92,119.92,119.68,119.76,8668.0,91.6593,91.6593,91.4759,91.537,8668.0
2017-12-07 13:25:00,119.8,119.8,119.65,119.69,10070.0,91.5676,91.5676,91.4529,91.4835,10070.0
2017-12-07 13:30:00,119.67,119.74,119.63,119.74,4841.0,91.4682,91.5217,91.4376,91.5217,4841.0
2017-12-07 13:35:00,119.72,119.83,119.72,119.82,10323.0,91.5064,91.5905,91.5064,91.5829,10323.0
2017-12-07 13:40:00,119.84,119.84,119.75,119.76,9296.0,91.5981,91.5981,91.5294,91.537,9296.0
2017-12-07 13:45:00,119.75,119.89,119.74,119.89,12931.0,91.5294,91.6364,91.5217,91.6364,12931.0
2017-12-07 13:50:00,119.87,119.88,119.79,119.82,12549.0,91.6211,91.6287,91.5599,91.5829,12549.0
2017-12-07 13:55:00,119.82,119.89,119.81,119.89,9611.0,91.5829,91.6364,91.5752,91.6364,9611.0
2017-12-07 14:00:00,119.85,119.92,119.78,119.84,20820.0,91.6058,91.6593,91.5523,91.5981,20820.0
2017-12-07 14:05:00,119.81,119.92,119.81,119.85,13799.0,91.5752,91.6593,91.5752,91.6058,13799.0
2017-12-07 14:10:00,119.84,119.85,119.77,119.79,16243.0,91.5981,91.6058,91.5446,91.5599,16243.0
2017-12-07 14:15:00,119.77,119.83,119.74,119.76,24662.0,91.5446,91.5905,91.5217,91.537,24662.0
2017-12-07 14:20:00,119.77,119.83,119.75,119.79,14777.0,91.5446,91.5905,91.5294,91.5599,14777.0
2017-12-07 14:25:00,119.79,119.81,119.75,119.77,12314.0,91.5599,91.5752,91.5294,91.5446,12314.0
2017-12-07 14:30:00,119.78,119.8,119.65,119.68,16056.0,91.5523,91.5676,91.4529,91.4759,16056.0
2017-12-07 14:35:00,119.66,119.77,119.65,119.75,15382.0,91.4606,91.5446,91.4529,91.5294,15382.0
2017-12-07 14:40:00,119.74,119.74,119.61,119.67,16638.0,91.5217,91.5217,91.4223,91.4682,16638.0
2017-12-07 14:45:00,119.65,119.75,119.56,119.72,25280.0,91.4529,91.5294,91.3841,91.5064,25280.0
2017-12-07 14:50:00,119.73,119.84,119.73,119.81,29360.0,91.5141,91.5981,91.5141,91.5752,29360.0
2017-12-07 14:55:00,119.82,119.95,119.8,119.89,56658.0,91.5829,91.6822,91.5676,91.6364,56658.0
2017-12-07 15:00:00,119.88,119.91,119.83,119.89,20913.0,91.6287,91.6516,91.5905,91.6364,20913.0
2017-12-07 15:05:00,119.88,119.9,119.78,119.78,18831.0,91.6287,91.644,91.5523,91.5523,18831.0
2017-12-07 15:10:00,119.77,119.8,119.6,119.61,28062.0,91.5446,91.5676,91.4147,91.4223,28062.0
2017-12-07 15:15:00,119.62,119.74,119.62,119.69,19367.0,91.43,91.5217,91.43,91.4835,19367.0
2017-12-07 15:20:00,119.69,119.88,119.64,119.79,33001.0,91.4835,91.6287,91.4453,91.5599,33001.0
2017-12-07 15:25:00,119.78,119.82,119.73,119.73,18624.0,91.5523,91.5829,91.5141,91.5141,18624.0
2017-12-07 15:30:00,119.72,119.85,119.72,119.85,22898.0,91.5064,91.6058,91.5064,91.6058,22898.0
2017-12-07 15:35:00,119.85,119.93,119.83,119.86,25138.0,91.6058,91.6669,91.5905,91.6134,25138.0
2017-12-07 15:40:00,119.87,119.89,119.72,119.76,36326.0,91.6211,91.6364,91.5064,91.537,36326.0
2017-12-07 15:45:00,119.73,119.73,119.64,119.65,41553.0,91.5141,91.5141,91.4453,91.4529,41553.0
2017-12-07 15:50:00,119.64,119.7,119.57,119.67,51306.0,91.4453,91.4911,91.3918,91.4682,51306.0
2017-12-07 15:55:00,119.66,119.76,119.61,119.75,122964.0,91.4606,91.537,91.4223,91.5294,122964.0
2017-12-08 09:30:00,120.06,120.13,119.67,119.71,79820.0,91.7663,91.8198,91.4682,91.4988,79820.0
2017-12-08 09:35:00,119.71,119.74,119.29,119.3,29218.0,91.4988,91.5217,91.1778,91.1854,29218.0
2017-12-08 09:40:00,119.29,119.56,119.26,119.55,26814.0,91.1778,91.3841,91.1548,91.3765,26814.0
2017-12-08 09:45:00,119.55,119.57,118.97,118.98,50409.0,91.3765,91.3918,90.9332,90.9408,50409.0
2017-12-08 09:50:00,118.99,119.15,118.95,119.07,61260.0,90.9485,91.0708,90.9179,91.0096,61260.0
2017-12-08 09:55:00,119.09,119.1,118.59,118.59,53925.0,91.0249,91.0325,90.6427,90.6427,53925.0
2017-12-08 10:00:00,118.6,118.72,118.46,118.52,73542.0,90.6504,90.7421,90.5434,90.5892,73542.0
2017-12-08 10:05:00,118.51,118.58,118.26,118.3,47337.0,90.5816,90.6351,90.3905,90.4211,47337.0
2017-12-08 10:10:00,118.31,118.37,117.98,118.0,41049.0,90.4287,90.4746,90.1765,90.1918,41049.0
2017-12-08 10:15:00,118.0,118.22,117.89,118.22,60701.0,90.1918,90.3599,90.1077,90.3599,60701.0
2017-12-08 10:20:00,118.23,118.4,118.16,118.24,30420.0,90.3676,90.4975,90.3141,90.3752,30420.0
2017-12-08 10:25:00,118.26,118.5,118.21,118.36,57871.0,90.3905,90.5739,90.3523,90.4669,57871.0
2017-12-08 10:30:00,118.38,118.55,118.35,118.41,21681.0,90.4822,90.6121,90.4593,90.5051,21681.0
2017-12-08 10:35:00,118.39,118.63,118.37,118.38,26781.0,90.4899,90.6733,90.4746,90.4822,26781.0
2017-12-08 10:40:00,118.39,118.69,118.37,118.69,100106.0,90.4899,90.7192,90.4746,90.7192,100106.0
2017-12-08 10:45:00,118.69,118.69,118.49,118.59,24094.0,90.7192,90.7192,90.5663,90.6427,24094.0
2017-12-08 10:50:00,118.6,118.65,118.52,118.59,27228.0,90.6504,90.6886,90.5892,90.6427,27228.0
2017-12-08 10:55:00,118.59,118.69,118.46,118.69,34942.0,90.6427,90.7192,90.5434,90.7192,34942.0
2017-12-08 11:00:00,118.65,118.69,118.53,118.59,49818.0,90.6886,90.7192,90.5969,90.6427,49818.0
2017-12-08 11:05:00,118.59,118.68,118.53,118.64,24031.0,90.6427,90.7115,90.5969,90.6809,24031.0
2017-12-08 11:10:00,118.64,118.69,118.57,118.59,13572.0,90.6809,90.7192,90.6274,90.6427,13572.0
2017-12-08 11:15:00,118.58,118.76,118.58,118.69,19531.0,90.6351,90.7727,90.6351,90.7192,19531.0
2017-12-08 11:20:00,118.71,118.72,118.62,118.69,27725.0,90.7344,90.7421,90.6657,90.7192,27725.0
2017-12-08 11:25:00,118.71,118.84,118.67,118.83,42957.0,90.7344,90.8338,90.7039,90.8262,42957.0
2017-12-08 11:30:00,118.83,118.85,118.72,118.8,27715.0,90.8262,90.8415,90.7421,90.8032,27715.0
2017-12-08 11:35:00,118.79,118.94,118.77,118.93,19558.0,90.7956,90.9102,90.7803,90.9026,19558.0
2017-12-08 11:40:00,118.93,118.94,118.77,118.81,25282.0,90.9026,90.9102,90.7803,90.8109,25282.0
2017-12-08 11:45:00,118.8,118.91,118.8,118.84,12499.0,90.8032,90.8873,90.8032,90.8338,12499.0
2017-12-08 11:50:00,118.86,118.89,118.85,118.89,27753.0,90.8491,90.872,90.8415,90.872,27753.0
2017-12-08 11:55:00,118.86,118.92,118.86,118.86,17750.0,90.8491,90.895,90.8491,90.8491,17750.0
2017-12-08 12:00:00,118.87,118.99,118.85,118.98,190785.0,90.8567,90.9485,90.8415,90.9408,190785.0
2017-12-08 12:05:00,118.97,118.99,118.93,118.98,9985.0,90.9332,90.9485,90.9026,90.9408,9985.0
2017-12-08 12:10:00,118.96,119.07,118.95,119.04,24597.0,90.9255,91.0096,90.9179,90.9867,24597.0
2017-12-08 12:15:00,119.03,119.11,119.03,119.09,10708.0,90.979,91.0402,90.979,91.0249,10708.0
2017-12-08 12:20:00,119.1,119.24,119.02,119.22,49549.0,91.0325,91.1395,90.9714,91.1243,49549.0
2017-12-08 12:25:00,119.2,119.4,119.16,119.34,28045.0,91.109,91.2618,91.0784,91.216,28045.0
2017-12-08 12:30:00,119.32,119.48,119.3,119.45,18771.0,91.2007,91.323,91.1854,91.3001,18771.0
2017-12-08 12:35:00,119.45,119.52,119.41,119.48,35006.0,91.3001,91.3536,91.2695,91.323,35006.0
2017-12-08 12:40:00,119.47,119.51,119.39,119.49,9861.0,91.3153,91.3459,91.2542,91.3306,9861.0
2017-12-08 12:45:00,119.48,119.48,119.41,119.46,10124.0,91.323,91.323,91.2695,91.3077,10124.0
2017-12-08 12:50:00,119.44,119.48,119.44,119.45,4851.0,91.2924,91.323,91.2924,91.3001,4851.0
2017-12-08 12:55:00,119.45,119.46,119.38,119.43,10695.0,91.3001,91.3077,91.2465,91.2848,10695.0
2017-12-08 13:00:00,119.42,119.53,119.42,119.5,12202.0,91.2771,91.3612,91.2771,91.3383,12202.0
2017-12-08 13:05:00,119.49,119.5,119.39,119.48,7683.0,91.3306,91.3383,91.2542,91.323,7683.0
2017-12-08 13:10:00,119.45,119.49,119.4,119.4,6660.0,91.3001,91.3306,91.2618,91.2618,6660.0
2017-12-08 13:15:00,119.41,119.44,119.29,119.33,22994.0,91.2695,91.2924,91.1778,91.2083,22994.0
2017-12-08 13:20:00,119.33,119.46,119.32,119.37,13495.0,91.2083,91.3077,91.2007,91.2389,13495.0
2017-12-08 13:25:00,119.39,119.52,119.38,119.51,15297.0,91.2542,91.3536,91.2465,91.3459,15297.0
2017-12-08 13:30:00,119.53,119.63,119.52,119.61,27753.0,91.3612,91.4376,91.3536,91.4223,27753.0
2017-12-08 13:35:00,119.61,119.68,119.61,119.68,10633.0,91.4223,91.4759,91.4223,91.4759,10633.0
2017-12-08 13:40:00,119.68,119.86,119.67,119.84,16989.0,91.4759,91.6134,91.4682,91.5981,16989.0
2017-12-08 13:45:00,119.85,119.92,119.8,119.8,30050.0,91.6058,91.6593,91.5676,91.5676,30050.0
2017-12-08 13:50:00,119.8,119.8,119.73,119.74,10740.0,91.5676,91.5676,91.5141,91.5217,10740.0
2017-12-08 13:55:00,119.75,119.75,119.68,119.73,30859.0,91.5294,91.5294,91.4759,91.5141,30859.0
2017-12-08 14:00:00,119.72,119.73,119.45,119.52,27078.0,91.5064,91.5141,91.3001,91.3536,27078.0
2017-12-08 14:05:00,119.52,119.55,119.46,119.54,9080.0,91.3536,91.3765,91.3077,91.3688,9080.0
2017-12-08 14:10:00,119.54,119.63,119.54,119.63,10221.0,91.3688,91.4376,91.3688,91.4376,10221.0
2017-12-08 14:15:00,119.62,119.62,119.54,119.58,16920.0,91.43,91.43,91.3688,91.3994,16920.0
2017-12-08 14:20:00,119.6,119.62,119.5,119.56,11068.0,91.4147,91.43,91.3383,91.3841,11068.0
2017-12-08 14:25:00,119.54,119.62,119.53,119.53,8257.0,91.3688,91.43,91.3612,91.3612,8257.0
2017-12-08 14:30:00,119.53,119.62,119.51,119.59,15719.0,91.3612,91.43,91.3459,91.4071,15719.0
2017-12-08 14:35:00,119.6,119.62,119.57,119.62,10467.0,91.4147,91.43,91.3918,91.43,10467.0
2017-12-08 14:40:00,119.61,119.65,119.6,119.64,4304.0,91.4223,91.4529,91.4147,91.4453,4304.0
2017-12-08 14:45:00,119.64,119.71,119.57,119.57,28720.0,91.4453,91.4988,91.3918,91.3918,28720.0
2017-12-08 14:50:00,119.58,119.71,119.55,119.55,10269.0,91.3994,91.4988,91.3765,91.3765,10269.0
2017-12-08 14:55:00,119.54,119.59,119.51,119.59,7796.0,91.3688,91.4071,91.3459,91.4071,7796.0
2017-12-08 15:00:00,119.6,119.64,119.59,119.63,12527.0,91.4147,91.4453,91.4071,91.4376,12527.0
2017-12-08 15:05:00,119.63,119.64,119.5,119.54,10923.0,91.4376,91.4453,91.3383,91.3688,10923.0
2017-12-08 15:10:00,119.53,119.55,119.49,119.49,16113.0,91.3612,91.3765,91.3306,91.3306,16113.0
2017-12-08 15:15:00,119.48,119.51,119.44,119.48,15946.0,91.323,91.3459,91.2924,91.323,15946.0
2017-12-08 15:20:00,119.47,119.58,119.47,119.58,19448.0,91.3153,91.3994,91.3153,91.3994,19448.0
2017-12-08 15:25:00,119.58,119.58,119.49,119.52,12603.0,91.3994,91.3994,91.3306,91.3536,12603.0
2017-12-08 15:30:00,119.53,119.6,119.52,119.56,22486.0,91.3612,91.4147,91.3536,91.3841,22486.0
2017-12-08 15:35:00,119.57,119.58,119.47,119.48,29604.0,91.3918,91.3994,91.3153,91.323,29604.0
2017-12-08 15:40:00,119.48,119.5,119.43,119.43,99724.0,91.323,91.3383,91.2848,91.2848,99724.0
2017-12-08 15:45:00,119.44,119.5,119.38,119.43,33266.0,91.2924,91.3383,91.2465,91.2848,33266.0
2017-12-08 15:50:00,119.43,119.53,119.39,119.4,52554.0,91.2848,91.3612,91.2542,91.2618,52554.0
2017-12-08 15:55:00,119.41,119.51,119.35,119.51,94094.0,91.2695,91.3459,91.2236,91.3459,94094.0
2017-12-11 09:30:00,119.46,119.46,118.47,118.63,63337.0,91.3077,91.3077,90.551,90.6733,63337.0
2017-12-11 09:35:00,118.68,119.05,118.43,118.5,35176.0,90.7115,90.9943,90.5204,90.5739,35176.0
2017-12-11 09:40:00,118.5,118.63,118.12,118.2,53264.0,90.5739,90.6733,90.2835,90.3446,53264.0
2017-12-11 09:45:00,118.22,118.23,117.77,118.14,87723.0,90.3599,90.3676,90.016,90.2988,87723.0
2017-12-11 09:50:00,118.12,118.51,118.11,118.43,74194.0,90.2835,90.5816,90.2758,90.5204,74194.0
2017-12-11 09:55:00,118.45,118.72,118.42,118.65,34548.0,90.5357,90.7421,90.5128,90.6886,34548.0
2017-12-11 10:00:00,118.6,118.93,118.58,118.85,26454.0,90.6504,90.9026,90.6351,90.8415,26454.0
2017-12-11 10:05:00,118.82,118.84,117.92,118.45,60630.0,90.8185,90.8338,90.1306,90.5357,60630.0
2017-12-11 10:10:00,118.5,118.88,118.47,118.85,17340.0,90.5739,90.8644,90.551,90.8415,17340.0
2017-12-11 10:15:00,118.86,118.9,118.7,118.75,13538.0,90.8491,90.8797,90.7268,90.765,13538.0
2017-12-11 10:20:00,118.73,118.96,118.71,118.93,15203.0,90.7497,90.9255,90.7344,90.9026,15203.0
2017-12-11 10:25:00,118.94,119.0,118.78,118.8,23963.0,90.9102,90.9561,90.7879,90.8032,23963.0
2017-12-11 10:30:00,118.78,118.83,118.66,118.75,10466.0,90.7879,90.8262,90.6962,90.765,10466.0
2017-12-11 10:35:00,118.73,118.82,118.7,118.73,14082.0,90.7497,90.8185,90.7268,90.7497,14082.0
2017-12-11 10:40:00,118.73,118.81,118.73,118.8,27319.0,90.7497,90.8109,90.7497,90.8032,27319.0
2017-12-11 10:45:00,118.85,118.94,118.81,118.81,8725.0,90.8415,90.9102,90.8109,90.8109,8725.0
2017-12-11 10:50:00,118.79,118.83,118.68,118.73,4735.0,90.7956,90.8262,90.7115,90.7497,4735.0
2017-12-11 10:55:00,118.77,118.85,118.64,118.67,19863.0,90.7803,90.8415,90.6809,90.7039,19863.0
2017-12-11 11:00:00,118.68,118.76,118.53,118.53,12456.0,90.7115,90.7727,90.5969,90.5969,12456.0
2017-12-11 11:05:00,118.57,118.57,118.43,118.54,12213.0,90.6274,90.6274,90.5204,90.6045,12213.0
2017-12-11 11:10:00,118.5,118.51,118.36,118.42,23572.0,90.5739,90.5816,90.4669,90.5128,23572.0
2017-12-11 11:15:00,118.42,118.43,118.35,118.35,20868.0,90.5128,90.5204,90.4593,90.4593,20868.0
2017-12-11 11:20:00,118.39,118.39,118.25,118.27,24081.0,90.4899,90.4899,90.3828,90.3981,24081.0
2017-12-11 11:25:00,118.28,118.44,118.27,118.44,15238.0,90.4058,90.5281,90.3981,90.5281,15238.0
2017-12-11 11:30:00,118.44,118.46,118.24,118.28,17956.0,90.5281,90.5434,90.3752,90.4058,17956.0
2017-12-11 11:35:00,118.26,118.29,118.22,118.22,9054.0,90.3905,90.4134,90.3599,90.3599,9054.0
2017-12-11 11:40:00,118.24,118.24,118.15,118.17,12933.0,90.3752,90.3752,90.3064,90.3217,12933.0
2017-12-11 11:45:00,118.19,118.22,118.1,118.12,37076.0,90.337,90.3599,90.2682,90.2835,37076.0
2017-12-11 11:50:00,118.13,118.19,118.08,118.17,11442.0,90.2911,90.337,90.2529,90.3217,11442.0
2017-12-11 11:55:00,118.19,118.19,118.11,118.12,9644.0,90.337,90.337,90.2758,90.2835,9644.0
2017-12-11 12:00:00,118.11,118.24,118.11,118.2,9128.0,90.2758,90.3752,90.2758,90.3446,9128.0
2017-12-11 12:05:00,118.18,118.21,118.15,118.18,10444.0,90.3293,90.3523,90.3064,90.3293,10444.0
2017-12-11 12:10:00,118.18,118.21,118.13,118.14,12047.0,90.3293,90.3523,90.2911,90.2988,12047.0
2017-12-11 12:15:00,118.14,118.19,118.0,118.13,20531.0,90.2988,90.337,90.1918,90.2911,20531.0
2017-12-11 12:20:00,118.15,118.15,117.89,117.92,24253.0,90.3064,90.3064,90.1077,90.1306,24253.0
2017-12-11 12:25:00,117.93,118.02,117.92,118.01,10697.0,90.1383,90.2071,90.1306,90.1994,10697.0
2017-12-11 12:30:00,118.01,118.09,117.99,118.08,11730.0,90.1994,90.2606,90.1841,90.2529,11730.0
2017-12-11 12:35:00,118.09,118.22,118.08,118.09,13520.0,90.2606,90.3599,90.2529,90.2606,13520.0
2017-12-11 12:40:00,118.06,118.14,118.06,118.14,6065.0,90.2376,90.2988,90.2376,90.2988,6065.0
2017-12-11 12:45:00,118.12,118.18,118.11,118.12,11457.0,90.2835,90.3293,90.2758,90.2835,11457.0
2017-12-11 12:50:00,118.12,118.14,118.0,118.06,10389.0,90.2835,90.2988,90.1918,90.2376,10389.0
2017-12-11 12:55:00,118.06,118.12,118.04,118.11,11348.0,90.2376,90.2835,90.2223,90.2758,11348.0
2017-12-11 13:00:00,118.09,118.1,118.03,118.07,17331.0,90.2606,90.2682,90.2147,90.2453,17331.0
2017-12-11 13:05:00,118.1,118.19,118.08,118.16,18547.0,90.2682,90.337,90.2529,90.3141,18547.0
2017-12-11 13:10:00,118.15,118.45,118.15,118.44,104247.0,90.3064,90.5357,90.3064,90.5281,104247.0
2017-12-11 13:15:00,118.44,118.45,118.11,118.19,20252.0,90.5281,90.5357,90.2758,90.337,20252.0
2017-12-11 13:20:00,118.19,118.21,118.09,118.11,11226.0,90.337,90.3523,90.2606,90.2758,11226.0
2017-12-11 13:25:00,118.07,118.13,117.98,118.01,26106.0,90.2453,90.2911,90.1765,90.1994,26106.0
2017-12-11 13:30:00,118.01,118.05,117.91,117.98,19986.0,90.1994,90.23,90.123,90.1765,19986.0
2017-12-11 13:35:00,117.99,118.06,117.96,118.03,10742.0,90.1841,90.2376,90.1612,90.2147,10742.0
2017-12-11 13:40:00,118.02,118.03,117.95,117.98,12572.0,90.2071,90.2147,90.1535,90.1765,12572.0
2017-12-11 13:45:00,117.96,118.0,117.94,117.94,10354.0,90.1612,90.1918,90.1459,90.1459,10354.0
2017-12-11 13:50:00,117.92,118.03,117.9,117.97,10912.0,90.1306,90.2147,90.1153,90.1688,10912.0
2017-12-11 13:55:00,117.96,118.08,117.94,118.03,8517.0,90.1612,90.2529,90.1459,90.2147,8517.0
2017-12-11 14:00:00,118.02,118.14,118.02,118.1,11926.0,90.2071,90.2988,90.2071,90.2682,11926.0
2017-12-11 14:05:00,118.1,118.11,117.91,117.98,24772.0,90.2682,90.2758,90.123,90.1765,24772.0
2017-12-11 14:10:00,117.97,118.08,117.96,118.07,12774.0,90.1688,90.2529,90.1612,90.2453,12774.0
2017-12-11 14:15:00,118.06,118.08,117.91,117.92,9576.0,90.2376,90.2529,90.123,90.1306,9576.0
2017-12-11 14:20:00,117.94,118.01,117.94,118.01,16164.0,90.1459,90.1994,90.1459,90.1994,16164.0
2017-12-11 14:25:00,118.01,118.12,117.99,118.07,27760.0,90.1994,90.2835,90.1841,90.2453,27760.0
2017-12-11 14:30:00,118.07,118.18,118.07,118.12,14640.0,90.2453,90.3293,90.2453,90.2835,14640.0
2017-12-11 14:35:00,118.12,118.17,118.08,118.14,14478.0,90.2835,90.3217,90.2529,90.2988,14478.0
2017-12-11 14:40:00,118.15,118.2,118.09,118.09,12339.0,90.3064,90.3446,90.2606,90.2606,12339.0
2017-12-11 14:45:00,118.11,118.15,118.0,118.02,10522.0,90.2758,90.3064,90.1918,90.2071,10522.0
2017-12-11 14:50:00,118.02,118.03,117.78,117.86,58107.0,90.2071,90.2147,90.0236,90.0848,58107.0
2017-12-11 14:55:00,117.83,117.86,117.66,117.67,44955.0,90.0618,90.0848,89.9319,89.9395,44955.0
2017-12-11 15:00:00,117.68,117.8,117.63,117.73,32808.0,89.9472,90.0389,89.909,89.9854,32808.0
2017-12-11 15:05:00,117.73,117.81,117.7,117.74,20260.0,89.9854,90.0465,89.9625,89.993,20260.0
2017-12-11 15:10:00,117.74,117.97,117.71,117.97,33481.0,89.993,90.1688,89.9701,90.1688,33481.0
2017-12-11 15:15:00,117.97,117.98,117.81,117.81,24068.0,90.1688,90.1765,90.0465,90.0465,24068.0
2017-12-11 15:20:00,117.83,117.84,117.57,117.6,65503.0,90.0618,90.0695,89.8631,89.886,65503.0
2017-12-11 15:25:00,117.58,117.7,117.56,117.7,34359.0,89.8707,89.9625,89.8555,89.9625,34359.0
2017-12-11 15:30:00,117.7,117.93,117.69,117.86,39434.0,89.9625,90.1383,89.9548,90.0848,39434.0
2017-12-11 15:35:00,117.86,117.92,117.78,117.9,40485.0,90.0848,90.1306,90.0236,90.1153,40485.0
2017-12-11 15:40:00,117.89,117.95,117.8,117.95,60272.0,90.1077,90.1535,90.0389,90.1535,60272.0
2017-12-11 15:45:00,117.95,117.98,117.83,117.89,62356.0,90.1535,90.1765,90.0618,90.1077,62356.0
2017-12-11 15:50:00,117.91,117.97,117.86,117.97,55538.0,90.123,90.1688,90.0848,90.1688,55538.0
2017-12-11 15:55:00,117.97,118.1,117.9,118.04,148933.0,90.1688,90.2682,90.1153,90.2223,148933.0
2017-12-12 09:30:00,117.91,118.08,117.68,117.68,44094.0,90.123,90.2529,89.9472,89.9472,44094.0
2017-12-12 09:35:00,117.76,118.25,117.61,118.18,21272.0,90.0083,90.3828,89.8937,90.3293,21272.0
2017-12-12 09:40:00,118.21,118.43,118.18,118.36,12023.0,90.3523,90.5204,90.3293,90.4669,12023.0
2017-12-12 09:45:00,118.36,118.54,118.3,118.51,34572.0,90.4669,90.6045,90.4211,90.5816,34572.0
2017-12-12 09:50:00,118.5,118.51,117.9,118.03,45955.0,90.5739,90.5816,90.1153,90.2147,45955.0
2017-12-12 09:55:00,118.07,118.13,117.99,118.0,17273.0,90.2453,90.2911,90.1841,90.1918,17273.0
2017-12-12 10:00:00,118.04,118.11,117.86,117.92,46508.0,90.2223,90.2758,90.0848,90.1306,46508.0
2017-12-12 10:05:00,117.89,118.03,117.86,117.87,25329.0,90.1077,90.2147,90.0848,90.0924,25329.0
2017-12-12 10:10:00,117.85,118.03,117.83,117.98,15856.0,90.0771,90.2147,90.0618,90.1765,15856.0
2017-12-12 10:15:00,117.97,118.05,117.89,118.04,11899.0,90.1688,90.23,90.1077,90.2223,11899.0
2017-12-12 10:20:00,118.05,118.2,118.04,118.12,14076.0,90.23,90.3446,90.2223,90.2835,14076.0
2017-12-12 10:25:00,118.11,118.22,118.03,118.22,14823.0,90.2758,90.3599,90.2147,90.3599,14823.0
2017-12-12 10:30:00,118.2,118.25,118.14,118.25,16549.0,90.3446,90.3828,90.2988,90.3828,16549.0
2017-12-12 10:35:00,118.21,118.22,118.08,118.12,10200.0,90.3523,90.3599,90.2529,90.2835,10200.0
2017-12-12 10:40:00,118.12,118.14,118.04,118.14,9247.0,90.2835,90.2988,90.2223,90.2988,9247.0
2017-12-12 10:45:00,118.09,118.24,118.09,118.19,12306.0,90.2606,90.3752,90.2606,90.337,12306.0
2017-12-12 10:50:00,118.2,118.21,118.11,118.16,9538.0,90.3446,90.3523,90.2758,90.3141,9538.0
2017-12-12 10:55:00,118.18,118.2,118.06,118.06,17803.0,90.3293,90.3446,90.2376,90.2376,17803.0
2017-12-12 11:00:00,118.06,118.08,117.82,117.83,14042.0,90.2376,90.2529,90.0542,90.0618,14042.0
2017-12-12 11:05:00,117.8,117.87,117.62,117.68,35884.0,90.0389,90.0924,89.9013,89.9472,35884.0
2017-12-12 11:10:00,117.73,118.0,117.71,117.94,21633.0,89.9854,90.1918,89.9701,90.1459,21633.0
2017-12-12 11:15:00,117.94,118.07,117.91,118.07,12347.0,90.1459,90.2453,90.123,90.2453,12347.0
2017-12-12 11:20:00,118.07,118.11,117.88,117.92,16486.0,90.2453,90.2758,90.1,90.1306,16486.0
2017-12-12 11:25:00,117.93,118.08,117.93,118.01,13991.0,90.1383,90.2529,90.1383,90.1994,13991.0
2017-12-12 11:30:00,118.01,118.15,117.97,118.11,31556.0,90.1994,90.3064,90.1688,90.2758,31556.0
2017-12-12 11:35:00,118.11,118.13,117.96,118.0,26619.0,90.2758,90.2911,90.1612,90.1918,26619.0
2017-12-12 11:40:00,118.0,118.0,117.82,117.96,13475.0,90.1918,90.1918,90.0542,90.1612,13475.0
2017-12-12 11:45:00,117.93,117.95,117.72,117.73,25978.0,90.1383,90.1535,89.9778,89.9854,25978.0
2017-12-12 11:50:00,117.75,117.79,117.63,117.67,11053.0,90.0007,90.0313,89.909,89.9395,11053.0
2017-12-12 11:55:00,117.66,117.8,117.63,117.79,16895.0,89.9319,90.0389,89.909,90.0313,16895.0
2017-12-12 12:00:00,117.83,117.94,117.79,117.83,12607.0,90.0618,90.1459,90.0313,90.0618,12607.0
2017-12-12 12:05:00,117.82,117.92,117.78,117.92,7921.0,90.0542,90.1306,90.0236,90.1306,7921.0
2017-12-12 12:10:00,117.9,117.92,117.81,117.9,9355.0,90.1153,90.1306,90.0465,90.1153,9355.0
2017-12-12 12:15:00,117.92,117.98,117.91,117.98,7425.0,90.1306,90.1765,90.123,90.1765,7425.0
2017-12-12 12:20:00,117.93,117.97,117.91,117.91,5403.0,90.1383,90.1688,90.123,90.123,5403.0
2017-12-12 12:25:00,117.95,117.95,117.81,117.88,11445.0,90.1535,90.1535,90.0465,90.1,11445.0
2017-12-12 12:30:00,117.86,118.02,117.85,117.99,20270.0,90.0848,90.2071,90.0771,90.1841,20270.0
2017-12-12 12:35:00,118.0,118.08,117.96,118.02,8514.0,90.1918,90.2529,90.1612,90.2071,8514.0
2017-12-12 12:40:00,118.03,118.08,118.0,118.03,6356.0,90.2147,90.2529,90.1918,90.2147,6356.0
2017-12-12 12:45:00,118.05,118.08,118.03,118.06,11513.0,90.23,90.2529,90.2147,90.2376,11513.0
2017-12-12 12:50:00,118.07,118.48,118.05,118.46,78120.0,90.2453,90.5586,90.23,90.5434,78120.0
2017-12-12 12:55:00,118.47,118.55,118.28,118.5,21228.0,90.551,90.6121,90.4058,90.5739,21228.0
2017-12-12 13:00:00,118.5,118.58,118.49,118.56,11543.0,90.5739,90.6351,90.5663,90.6198,11543.0
2017-12-12 13:05:00,118.58,118.66,118.56,118.63,11287.0,90.6351,90.6962,90.6198,90.6733,11287.0
2017-12-12 13:10:00,118.63,118.7,118.61,118.68,16787.0,90.6733,90.7268,90.658,90.7115,16787.0
2017-12-12 13:15:00,118.68,118.79,118.6,118.79,17211.0,90.7115,90.7956,90.6504,90.7956,17211.0
2017-12-12 13:20:00,118.8,118.88,118.67,118.67,26801.0,90.8032,90.8644,90.7039,90.7039,26801.0
2017-12-12 13:25:00,118.65,118.73,118.57,118.7,17405.0,90.6886,90.7497,90.6274,90.7268,17405.0
2017-12-12 13:30:00,118.7,118.7,118.55,118.57,12031.0,90.7268,90.7268,90.6121,90.6274,12031.0
2017-12-12 13:35:00,118.58,118.61,118.45,118.48,18363.0,90.6351,90.658,90.5357,90.5586,18363.0
2017-12-12 13:40:00,118.48,118.49,118.41,118.48,11187.0,90.5586,90.5663,90.5051,90.5586,11187.0
2017-12-12 13:45:00,118.47,118.47,118.32,118.4,20345.0,90.551,90.551,90.4364,90.4975,20345.0
2017-12-12 13:50:00,118.38,118.45,118.29,118.33,13759.0,90.4822,90.5357,90.4134,90.444,13759.0
2017-12-12 13:55:00,118.32,118.46,118.32,118.42,8313.0,90.4364,90.5434,90.4364,90.5128,8313.0
2017-12-12 14:00:00,118.39,118.48,118.39,118.44,8233.0,90.4899,90.5586,90.4899,90.5281,8233.0
2017-12-12 14:05:00,118.45,118.49,118.41,118.47,7101.0,90.5357,90.5663,90.5051,90.551,7101.0
2017-12-12 14:10:00,118.46,118.52,118.41,118.43,10072.0,90.5434,90.5892,90.5051,90.5204,10072.0
2017-12-12 14:15:00,118.43,118.45,118.33,118.33,15611.0,90.5204,90.5357,90.444,90.444,15611.0
2017-12-12 14:20:00,118.34,118.43,118.3,118.38,18037.0,90.4516,90.5204,90.4211,90.4822,18037.0
2017-12-12 14:25:00,118.39,118.41,118.31,118.36,17864.0,90.4899,90.5051,90.4287,90.4669,17864.0
2017-12-12 14:30:00,118.38,118.39,118.32,118.35,10726.0,90.4822,90.4899,90.4364,90.4593,10726.0
2017-12-12 14:35:00,118.37,118.4,118.34,118.36,14933.0,90.4746,90.4975,90.4516,90.4669,14933.0
2017-12-12 14:40:00,118.34,118.36,118.28,118.3,17339.0,90.4516,90.4669,90.4058,90.4211,17339.0
2017-12-12 14:45:00,118.29,118.32,118.19,118.22,19587.0,90.4134,90.4364,90.337,90.3599,19587.0
2017-12-12 14:50:00,118.22,118.25,118.2,118.22,29573.0,90.3599,90.3828,90.3446,90.3599,29573.0
2017-12-12 14:55:00,118.21,118.24,118.14,118.18,14494.0,90.3523,90.3752,90.2988,90.3293,14494.0
2017-12-12 15:00:00,118.18,118.22,118.14,118.15,12779.0,90.3293,90.3599,90.2988,90.3064,12779.0
2017-12-12 15:05:00,118.15,118.22,118.15,118.2,17052.0,90.3064,90.3599,90.3064,90.3446,17052.0
2017-12-12 15:10:00,118.2,118.28,118.2,118.21,14837.0,90.3446,90.4058,90.3446,90.3523,14837.0
2017-12-12 15:15:00,118.21,118.23,118.15,118.18,65857.0,90.3523,90.3676,90.3064,90.3293,65857.0
2017-12-12 15:20:00,118.19,118.19,118.09,118.15,27091.0,90.337,90.337,90.2606,90.3064,27091.0
2017-12-12 15:25:00,118.14,118.18,118.1,118.1,21848.0,90.2988,90.3293,90.2682,90.2682,21848.0
2017-12-12 15:30:00,118.1,118.14,118.06,118.12,98513.0,90.2682,90.2988,90.2376,90.2835,98513.0
2017-12-12 15:35:00,118.14,118.24,118.05,118.23,34742.0,90.2988,90.3752,90.23,90.3676,34742.0
2017-12-12 15:40:00,118.24,118.3,118.22,118.26,28218.0,90.3752,90.4211,90.3599,90.3905,28218.0
2017-12-12 15:45:00,118.25,118.29,118.18,118.28,34462.0,90.3828,90.4134,90.3293,90.4058,34462.0
2017-12-12 15:50:00,118.27,118.27,118.16,118.17,38490.0,90.3981,90.3981,90.3141,90.3217,38490.0
2017-12-12 15:55:00,118.17,118.21,118.1,118.18,121175.0,90.3217,90.3523,90.2682,90.3293,121175.0
2017-12-13 09:30:00,118.48,118.48,118.17,118.23,37405.0,90.5586,90.5586,90.3217,90.3676,37405.0
2017-12-13 09:35:00,118.24,118.43,118.24,118.43,14653.0,90.3752,90.5204,90.3752,90.5204,14653.0
2017-12-13 09:40:00,118.42,118.54,118.3,118.37,23696.0,90.5128,90.6045,90.4211,90.4746,23696.0
2017-12-13 09:45:00,118.37,118.55,118.05,118.12,24257.0,90.4746,90.6121,90.23,90.2835,24257.0
2017-12-13 09:50:00,118.16,118.37,118.09,118.36,12655.0,90.3141,90.4746,90.2606,90.4669,12655.0
2017-12-13 09:55:00,118.3,118.35,118.16,118.35,25655.0,90.4211,90.4593,90.3141,90.4593,25655.0
2017-12-13 10:00:00,118.35,118.41,118.25,118.26,17247.0,90.4593,90.5051,90.3828,90.3905,17247.0
2017-12-13 10:05:00,118.26,118.34,118.23,118.31,18767.0,90.3905,90.4516,90.3676,90.4287,18767.0
2017-12-13 10:10:00,118.32,118.4,118.27,118.31,16005.0,90.4364,90.4975,90.3981,90.4287,16005.0
2017-12-13 10:15:00,118.28,118.28,118.04,118.07,17586.0,90.4058,90.4058,90.2223,90.2453,17586.0
2017-12-13 10:20:00,118.09,118.13,118.06,118.08,14822.0,90.2606,90.2911,90.2376,90.2529,14822.0
2017-12-13 10:25:00,118.07,118.29,118.07,118.23,17503.0,90.2453,90.4134,90.2453,90.3676,17503.0
2017-12-13 10:30:00,118.26,118.57,118.22,118.57,34228.0,90.3905,90.6274,90.3599,90.6274,34228.0
2017-12-13 10:35:00,118.54,118.57,118.43,118.51,10432.0,90.6045,90.6274,90.5204,90.5816,10432.0
2017-12-13 10:40:00,118.52,118.7,118.48,118.66,27823.0,90.5892,90.7268,90.5586,90.6962,27823.0
2017-12-13 10:45:00,118.68,118.75,118.64,118.66,18593.0,90.7115,90.765,90.6809,90.6962,18593.0
2017-12-13 10:50:00,118.66,118.78,118.6,118.75,23196.0,90.6962,90.7879,90.6504,90.765,23196.0
2017-12-13 10:55:00,118.76,118.95,118.76,118.93,14394.0,90.7727,90.9179,90.7727,90.9026,14394.0
2017-12-13 11:00:00,118.91,119.17,118.71,119.08,34955.0,90.8873,91.086,90.7344,91.0172,34955.0
2017-12-13 11:05:00,119.08,119.21,119.02,119.11,26244.0,91.0172,91.1166,90.9714,91.0402,26244.0
2017-12-13 11:10:00,119.05,119.08,119.02,119.06,19252.0,90.9943,91.0172,90.9714,91.002,19252.0
2017-12-13 11:15:00,119.05,119.07,119.0,119.04,34583.0,90.9943,91.0096,90.9561,90.9867,34583.0
2017-12-13 11:20:00,119.03,119.1,119.01,119.1,11404.0,90.979,91.0325,90.9637,91.0325,11404.0
2017-12-13 11:25:00,119.1,119.1,118.94,118.94,9069.0,91.0325,91.0325,90.9102,90.9102,9069.0
2017-12-13 11:30:00,118.97,119.09,118.95,119.02,68540.0,90.9332,91.0249,90.9179,90.9714,68540.0
2017-12-13 11:35:00,119.04,119.14,118.91,118.91,18326.0,90.9867,91.0631,90.8873,90.8873,18326.0
2017-12-13 11:40:00,118.92,119.0,118.85,118.97,25100.0,90.895,90.9561,90.8415,90.9332,25100.0
2017-12-13 11:45:00,118.97,119.06,118.93,119.05,22555.0,90.9332,91.002,90.9026,90.9943,22555.0
2017-12-13 11:50:00,119.05,119.33,118.97,119.3,34247.0,90.9943,91.2083,90.9332,91.1854,34247.0
2017-12-13 11:55:00,119.26,119.3,119.16,119.2,65883.0,91.1548,91.1854,91.0784,91.109,65883.0
2017-12-13 12:00:00,119.23,119.23,118.96,118.98,15066.0,91.1319,91.1319,90.9255,90.9408,15066.0
2017-12-13 12:05:00,118.98,119.08,118.96,119.05,13256.0,90.9408,91.0172,90.9255,90.9943,13256.0
2017-12-13 12:10:00,119.07,119.13,118.87,118.9,16802.0,91.0096,91.0555,90.8567,90.8797,16802.0
2017-12-13 12:15:00,118.88,119.07,118.83,119.06,16348.0,90.8644,91.0096,90.8262,91.002,16348.0
2017-12-13 12:20:00,119.04,119.1,119.01,119.01,10228.0,90.9867,91.0325,90.9637,90.9637,10228.0
2017-12-13 12:25:00,119.03,119.08,119.01,119.06,6728.0,90.979,91.0172,90.9637,91.002,6728.0
2017-12-13 12:30:00,119.09,119.17,119.07,119.07,14492.0,91.0249,91.086,91.0096,91.0096,14492.0
2017-12-13 12:35:00,119.06,119.11,119.0,119.02,12767.0,91.002,91.0402,90.9561,90.9714,12767.0
2017-12-13 12:40:00,119.01,119.16,119.0,119.16,15650.0,90.9637,91.0784,90.9561,91.0784,15650.0
2017-12-13 12:45:00,119.16,119.21,119.13,119.13,9806.0,91.0784,91.1166,91.0555,91.0555,9806.0
2017-12-13 12:50:00,119.15,119.2,119.13,119.17,13179.0,91.0708,91.109,91.0555,91.086,13179.0
2017-12-13 12:55:00,119.18,119.19,119.09,119.14,6019.0,91.0937,91.1013,91.0249,91.0631,6019.0
2017-12-13 13:00:00,119.15,119.22,119.1,119.11,10596.0,91.0708,91.1243,91.0325,91.0402,10596.0
2017-12-13 13:05:00,119.11,119.16,119.09,119.11,4940.0,91.0402,91.0784,91.0249,91.0402,4940.0
2017-12-13 13:10:00,119.1,119.11,119.03,119.1,7876.0,91.0325,91.0402,90.979,91.0325,7876.0
2017-12-13 13:15:00,119.06,119.08,118.99,119.01,17430.0,91.002,91.0172,90.9485,90.9637,17430.0
2017-12-13 13:20:00,119.0,119.07,118.99,119.02,9729.0,90.9561,91.0096,90.9485,90.9714,9729.0
2017-12-13 13:25:00,119.03,119.06,118.96,118.97,13821.0,90.979,91.002,90.9255,90.9332,13821.0
2017-12-13 13:30:00,118.99,119.04,118.97,118.98,4128.0,90.9485,90.9867,90.9332,90.9408,4128.0
2017-12-13 13:35:00,118.97,119.05,118.97,119.01,5539.0,90.9332,90.9943,90.9332,90.9637,5539.0
2017-12-13 13:40:00,119.03,119.05,118.99,119.05,14564.0,90.979,90.9943,90.9485,90.9943,14564.0
2017-12-13 13:45:00,119.05,119.09,119.02,119.05,13473.0,90.9943,91.0249,90.9714,90.9943,13473.0
2017-12-13 13:50:00,119.06,119.08,118.85,118.85,12096.0,91.002,91.0172,90.8415,90.8415,12096.0
2017-12-13 13:55:00,118.86,118.87,118.82,118.82,9783.0,90.8491,90.8567,90.8185,90.8185,9783.0
2017-12-13 14:00:00,118.82,119.06,118.79,118.94,23124.0,90.8185,91.002,90.7956,90.9102,23124.0
2017-12-13 14:05:00,118.92,119.1,118.92,119.1,13745.0,90.895,91.0325,90.895,91.0325,13745.0
2017-12-13 14:10:00,119.1,119.12,119.02,119.12,11534.0,91.0325,91.0478,90.9714,91.0478,11534.0
2017-12-13 14:15:00,119.11,119.28,119.01,119.11,29730.0,91.0402,91.1701,90.9637,91.0402,29730.0
2017-12-13 14:20:00,119.06,119.11,118.95,118.98,22058.0,91.002,91.0402,90.9179,90.9408,22058.0
2017-12-13 14:25:00,118.99,119.07,118.98,118.99,14507.0,90.9485,91.0096,90.9408,90.9485,14507.0
2017-12-13 14:30:00,119.01,119.1,118.99,119.02,33554.0,90.9637,91.0325,90.9485,90.9714,33554.0
2017-12-13 14:35:00,119.02,119.03,118.98,118.99,16682.0,90.9714,90.979,90.9408,90.9485,16682.0
2017-12-13 14:40:00,118.99,119.03,118.92,118.97,24808.0,90.9485,90.979,90.895,90.9332,24808.0
2017-12-13 14:45:00,118.96,119.02,118.94,118.95,40816.0,90.9255,90.9714,90.9102,90.9179,40816.0
2017-12-13 14:50:00,118.95,118.96,118.86,118.86,17145.0,90.9179,90.9255,90.8491,90.8491,17145.0
2017-12-13 14:55:00,118.89,118.9,118.78,118.83,20887.0,90.872,90.8797,90.7879,90.8262,20887.0
2017-12-13 15:00:00,118.83,118.83,118.67,118.71,20681.0,90.8262,90.8262,90.7039,90.7344,20681.0
2017-12-13 15:05:00,118.7,118.71,118.56,118.6,19293.0,90.7268,90.7344,90.6198,90.6504,19293.0
2017-12-13 15:10:00,118.6,118.61,118.55,118.56,15746.0,90.6504,90.658,90.6121,90.6198,15746.0
2017-12-13 15:15:00,118.57,118.59,118.48,118.56,24575.0,90.6274,90.6427,90.5586,90.6198,24575.0
2017-12-13 15:20:00,118.6,118.71,118.6,118.66,19554.0,90.6504,90.7344,90.6504,90.6962,19554.0
2017-12-13 15:25:00,118.65,118.67,118.55,118.6,14883.0,90.6886,90.7039,90.6121,90.6504,14883.0
2017-12-13 15:30:00,118.6,118.66,118.56,118.6,22904.0,90.6504,90.6962,90.6198,90.6504,22904.0
2017-12-13 15:35:00,118.6,118.62,118.56,118.56,38279.0,90.6504,90.6657,90.6198,90.6198,38279.0
2017-12-13 15:40:00,118.58,118.58,118.49,118.56,22719.0,90.6351,90.6351,90.5663,90.6198,22719.0
2017-12-13 15:45:00,118.56,118.64,118.51,118.54,44437.0,90.6198,90.6809,90.5816,90.6045,44437.0
2017-12-13 15:50:00,118.54,118.55,118.32,118.35,64637.0,90.6045,90.6121,90.4364,90.4593,64637.0
2017-12-13 15:55:00,118.36,118.44,118.35,118.41,95585.0,90.4669,90.5281,90.4593,90.5051,95585.0
2017-12-14 09:30:00,118.34,118.34,117.76,117.95,60121.0,90.4516,90.4516,90.0083,90.1535,60121.0
2017-12-14 09:35:00,117.92,117.97,117.4,117.46,42494.0,90.1306,90.1688,89.7332,89.779,42494.0
2017-12-14 09:40:00,117.45,117.56,117.01,117.09,40173.0,89.7714,89.8555,89.4351,89.4962,40173.0
2017-12-14 09:45:00,117.07,117.26,116.89,117.09,68178.0,89.4809,89.6262,89.3434,89.4962,68178.0
2017-12-14 09:50:00,117.08,117.44,117.08,117.44,65367.0,89.4886,89.7637,89.4886,89.7637,65367.0
2017-12-14 09:55:00,117.44,117.9,117.44,117.88,36482.0,89.7637,90.1153,89.7637,90.1,36482.0
2017-12-14 10:00:00,117.88,118.07,117.78,118.02,24680.0,90.1,90.2453,90.0236,90.2071,24680.0
2017-12-14 10:05:00,118.0,118.05,117.77,118.02,20127.0,90.1918,90.23,90.016,90.2071,20127.0
2017-12-14 10:10:00,118.0,118.04,117.92,118.0,27176.0,90.1918,90.2223,90.1306,90.1918,27176.0
2017-12-14 10:15:00,118.02,118.02,117.84,117.97,47465.0,90.2071,90.2071,90.0695,90.1688,47465.0
2017-12-14 10:20:00,117.97,118.06,117.87,118.04,32456.0,90.1688,90.2376,90.0924,90.2223,32456.0
2017-12-14 10:25:00,118.02,118.03,117.82,117.85,24663.0,90.2071,90.2147,90.0542,90.0771,24663.0
2017-12-14 10:30:00,117.85,118.05,117.81,118.0,16408.0,90.0771,90.23,90.0465,90.1918,16408.0
2017-12-14 10:35:00,118.01,118.01,117.8,117.81,16938.0,90.1994,90.1994,90.0389,90.0465,16938.0
2017-12-14 10:40:00,117.8,117.84,117.6,117.62,15760.0,90.0389,90.0695,89.886,89.9013,15760.0
2017-12-14 10:45:00,117.6,117.7,117.57,117.63,20095.0,89.886,89.9625,89.8631,89.909,20095.0
2017-12-14 10:50:00,117.6,117.95,117.6,117.76,21269.0,89.886,90.1535,89.886,90.0083,21269.0
2017-12-14 10:55:00,117.78,117.82,117.56,117.59,9146.0,90.0236,90.0542,89.8555,89.8784,9146.0
2017-12-14 11:00:00,117.59,117.67,117.43,117.44,25429.0,89.8784,89.9395,89.7561,89.7637,25429.0
2017-12-14 11:05:00,117.43,117.54,117.43,117.48,14928.0,89.7561,89.8402,89.7561,89.7943,14928.0
2017-12-14 11:10:00,117.47,117.55,117.42,117.43,19700.0,89.7867,89.8478,89.7484,89.7561,19700.0
2017-12-14 11:15:00,117.44,117.45,117.19,117.19,32627.0,89.7637,89.7714,89.5727,89.5727,32627.0
2017-12-14 11:20:00,117.22,117.34,117.17,117.28,24254.0,89.5956,89.6873,89.5574,89.6414,24254.0
2017-12-14 11:25:00,117.3,117.3,117.19,117.27,23867.0,89.6567,89.6567,89.5727,89.6338,23867.0
2017-12-14 11:30:00,117.3,117.35,117.26,117.26,5516.0,89.6567,89.6949,89.6262,89.6262,5516.0
2017-12-14 11:35:00,117.29,117.47,117.24,117.42,22092.0,89.6491,89.7867,89.6109,89.7484,22092.0
2017-12-14 11:40:00,117.51,117.62,117.49,117.59,6878.0,89.8172,89.9013,89.802,89.8784,6878.0
2017-12-14 11:45:00,117.59,117.61,117.54,117.59,12691.0,89.8784,89.8937,89.8402,89.8784,12691.0
2017-12-14 11:50:00,117.6,117.61,117.5,117.57,19746.0,89.886,89.8937,89.8096,89.8631,19746.0
2017-12-14 11:55:00,117.59,117.61,117.52,117.56,6569.0,89.8784,89.8937,89.8249,89.8555,6569.0
2017-12-14 12:00:00,117.59,117.59,117.52,117.57,9126.0,89.8784,89.8784,89.8249,89.8631,9126.0
2017-12-14 12:05:00,117.53,117.56,117.5,117.5,8851.0,89.8325,89.8555,89.8096,89.8096,8851.0
2017-12-14 12:10:00,117.51,117.51,117.35,117.37,10093.0,89.8172,89.8172,89.6949,89.7102,10093.0
2017-12-14 12:15:00,117.39,117.4,117.32,117.33,7546.0,89.7255,89.7332,89.672,89.6797,7546.0
2017-12-14 12:20:00,117.32,117.34,117.28,117.32,6011.0,89.672,89.6873,89.6414,89.672,6011.0
2017-12-14 12:25:00,117.33,117.4,117.32,117.37,11589.0,89.6797,89.7332,89.672,89.7102,11589.0
2017-12-14 12:30:00,117.38,117.41,117.31,117.34,7712.0,89.7179,89.7408,89.6644,89.6873,7712.0
2017-12-14 12:35:00,117.34,117.34,117.28,117.3,8738.0,89.6873,89.6873,89.6414,89.6567,8738.0
2017-12-14 12:40:00,117.31,117.37,117.31,117.35,7016.0,89.6644,89.7102,89.6644,89.6949,7016.0
2017-12-14 12:45:00,117.36,117.39,117.35,117.35,5139.0,89.7026,89.7255,89.6949,89.6949,5139.0
2017-12-14 12:50:00,117.37,117.37,117.24,117.3,11909.0,89.7102,89.7102,89.6109,89.6567,11909.0
2017-12-14 12:55:00,117.3,117.31,117.21,117.28,9971.0,89.6567,89.6644,89.5879,89.6414,9971.0
2017-12-14 13:00:00,117.27,117.33,117.2,117.3,9620.0,89.6338,89.6797,89.5803,89.6567,9620.0
2017-12-14 13:05:00,117.27,117.33,117.27,117.27,9323.0,89.6338,89.6797,89.6338,89.6338,9323.0
2017-12-14 13:10:00,117.26,117.29,117.22,117.23,12292.0,89.6262,89.6491,89.5956,89.6032,12292.0
2017-12-14 13:15:00,117.22,117.33,117.21,117.21,18840.0,89.5956,89.6797,89.5879,89.5879,18840.0
2017-12-14 13:20:00,117.25,117.3,117.2,117.29,12164.0,89.6185,89.6567,89.5803,89.6491,12164.0
2017-12-14 13:25:00,117.29,117.33,117.22,117.25,8442.0,89.6491,89.6797,89.5956,89.6185,8442.0
2017-12-14 13:30:00,117.26,117.32,117.02,117.02,44661.0,89.6262,89.672,89.4427,89.4427,44661.0
2017-12-14 13:35:00,117.05,117.18,117.05,117.15,11763.0,89.4656,89.565,89.4656,89.5421,11763.0
2017-12-14 13:40:00,117.12,117.12,116.8,116.85,32314.0,89.5191,89.5191,89.2746,89.3128,32314.0
2017-12-14 13:45:00,116.87,116.92,116.6,116.71,41460.0,89.3281,89.3663,89.1217,89.2058,41460.0
2017-12-14 13:50:00,116.75,116.8,116.65,116.71,23014.0,89.2363,89.2746,89.1599,89.2058,23014.0
2017-12-14 13:55:00,116.73,116.75,116.33,116.38,60794.0,89.2211,89.2363,88.9153,88.9535,60794.0
2017-12-14 14:00:00,116.41,116.55,116.4,116.52,38584.0,88.9765,89.0835,88.9688,89.0605,38584.0
2017-12-14 14:05:00,116.52,116.71,116.51,116.71,19657.0,89.0605,89.2058,89.0529,89.2058,19657.0
2017-12-14 14:10:00,116.69,116.81,116.67,116.74,22449.0,89.1905,89.2822,89.1752,89.2287,22449.0
2017-12-14 14:15:00,116.74,116.86,116.74,116.8,19163.0,89.2287,89.3204,89.2287,89.2746,19163.0
2017-12-14 14:20:00,116.81,116.85,116.61,116.73,14621.0,89.2822,89.3128,89.1293,89.2211,14621.0
2017-12-14 14:25:00,116.71,116.74,116.52,116.53,26021.0,89.2058,89.2287,89.0605,89.0682,26021.0
2017-12-14 14:30:00,116.54,116.8,116.53,116.72,28307.0,89.0758,89.2746,89.0682,89.2134,28307.0
2017-12-14 14:35:00,116.71,116.79,116.64,116.64,21972.0,89.2058,89.2669,89.1523,89.1523,21972.0
2017-12-14 14:40:00,116.67,116.67,116.59,116.63,17532.0,89.1752,89.1752,89.114,89.1446,17532.0
2017-12-14 14:45:00,116.62,116.7,116.58,116.68,19341.0,89.137,89.1981,89.1064,89.1828,19341.0
2017-12-14 14:50:00,116.68,116.73,116.6,116.68,53258.0,89.1828,89.2211,89.1217,89.1828,53258.0
2017-12-14 14:55:00,116.68,116.95,116.67,116.77,32582.0,89.1828,89.3892,89.1752,89.2516,32582.0
2017-12-14 15:00:00,116.76,116.82,116.67,116.71,17388.0,89.244,89.2898,89.1752,89.2058,17388.0
2017-12-14 15:05:00,116.72,116.79,116.61,116.66,22764.0,89.2134,89.2669,89.1293,89.1676,22764.0
2017-12-14 15:10:00,116.65,116.71,116.65,116.66,16982.0,89.1599,89.2058,89.1599,89.1676,16982.0
2017-12-14 15:15:00,116.66,116.77,116.64,116.73,20839.0,89.1676,89.2516,89.1523,89.2211,20839.0
2017-12-14 15:20:00,116.72,116.74,116.66,116.66,33467.0,89.2134,89.2287,89.1676,89.1676,33467.0
2017-12-14 15:25:00,116.67,116.89,116.67,116.88,34366.0,89.1752,89.3434,89.1752,89.3357,34366.0
2017-12-14 15:30:00,116.88,117.02,116.87,117.01,26020.0,89.3357,89.4427,89.3281,89.4351,26020.0
2017-12-14 15:35:00,117.0,117.11,116.99,117.09,25915.0,89.4274,89.5115,89.4198,89.4962,25915.0
2017-12-14 15:40:00,117.1,117.11,116.94,116.94,39052.0,89.5039,89.5115,89.3816,89.3816,39052.0
2017-12-14 15:45:00,116.94,116.95,116.88,116.9,68437.0,89.3816,89.3892,89.3357,89.351,68437.0
2017-12-14 15:50:00,116.89,116.9,116.78,116.85,46487.0,89.3434,89.351,89.2593,89.3128,46487.0
2017-12-14 15:55:00,116.85,116.99,116.83,116.85,134165.0,89.3128,89.4198,89.2975,89.3128,134165.0
2017-12-15 09:30:00,117.45,117.68,117.4,117.4,598168.0,89.7714,89.9472,89.7332,89.7332,598168.0
2017-12-15 09:35:00,117.37,117.57,117.3,117.37,22641.0,89.7102,89.8631,89.6567,89.7102,22641.0
2017-12-15 09:40:00,117.31,117.55,117.3,117.55,13689.0,89.6644,89.8478,89.6567,89.8478,13689.0
2017-12-15 09:45:00,117.57,118.1,117.52,118.09,34333.0,89.8631,90.2682,89.8249,90.2606,34333.0
2017-12-15 09:50:00,118.11,118.2,117.91,117.93,50008.0,90.2758,90.3446,90.123,90.1383,50008.0
2017-12-15 09:55:00,117.94,117.98,117.81,117.83,12856.0,90.1459,90.1765,90.0465,90.0618,12856.0
2017-12-15 10:00:00,117.83,117.98,117.71,117.77,23283.0,90.0618,90.1765,89.9701,90.016,23283.0
2017-12-15 10:05:00,117.77,117.8,117.7,117.78,16310.0,90.016,90.0389,89.9625,90.0236,16310.0
2017-12-15 10:10:00,117.8,118.0,117.78,117.98,9666.0,90.0389,90.1918,90.0236,90.1765,9666.0
2017-12-15 10:15:00,117.95,118.57,117.92,118.49,48539.0,90.1535,90.6274,90.1306,90.5663,48539.0
2017-12-15 10:20:00,118.56,118.59,118.42,118.53,25784.0,90.6198,90.6427,90.5128,90.5969,25784.0
2017-12-15 10:25:00,118.53,118.6,118.32,118.34,16488.0,90.5969,90.6504,90.4364,90.4516,16488.0
2017-12-15 10:30:00,118.34,118.36,118.06,118.06,24915.0,90.4516,90.4669,90.2376,90.2376,24915.0
2017-12-15 10:35:00,118.01,118.09,117.77,117.87,18226.0,90.1994,90.2606,90.016,90.0924,18226.0
2017-12-15 10:40:00,117.91,118.0,117.74,117.82,19309.0,90.123,90.1918,89.993,90.0542,19309.0
2017-12-15 10:45:00,117.81,117.82,117.71,117.78,18134.0,90.0465,90.0542,89.9701,90.0236,18134.0
2017-12-15 10:50:00,117.8,117.84,117.69,117.81,17358.0,90.0389,90.0695,89.9548,90.0465,17358.0
2017-12-15 10:55:00,117.81,117.82,117.71,117.73,14875.0,90.0465,90.0542,89.9701,89.9854,14875.0
2017-12-15 11:00:00,117.7,118.0,117.7,117.97,25518.0,89.9625,90.1918,89.9625,90.1688,25518.0
2017-12-15 11:05:00,117.96,118.21,117.9,118.11,36103.0,90.1612,90.3523,90.1153,90.2758,36103.0
2017-12-15 11:10:00,118.13,118.35,118.05,118.23,78531.0,90.2911,90.4593,90.23,90.3676,78531.0
2017-12-15 11:15:00,118.22,118.27,118.16,118.23,16494.0,90.3599,90.3981,90.3141,90.3676,16494.0
2017-12-15 11:20:00,118.26,118.3,118.06,118.09,12210.0,90.3905,90.4211,90.2376,90.2606,12210.0
2017-12-15 11:25:00,118.14,118.4,118.11,118.39,28569.0,90.2988,90.4975,90.2758,90.4899,28569.0
2017-12-15 11:30:00,118.35,118.56,118.35,118.56,22853.0,90.4593,90.6198,90.4593,90.6198,22853.0
2017-12-15 11:35:00,118.51,118.51,118.36,118.39,14487.0,90.5816,90.5816,90.4669,90.4899,14487.0
2017-12-15 11:40:00,118.43,118.43,118.23,118.23,10495.0,90.5204,90.5204,90.3676,90.3676,10495.0
2017-12-15 11:45:00,118.25,118.25,118.15,118.24,13407.0,90.3828,90.3828,90.3064,90.3752,13407.0
2017-12-15 11:50:00,118.22,118.32,118.1,118.23,21291.0,90.3599,90.4364,90.2682,90.3676,21291.0
2017-12-15 11:55:00,118.22,118.37,118.19,118.33,8309.0,90.3599,90.4746,90.337,90.444,8309.0
2017-12-15 12:00:00,118.35,118.37,118.17,118.19,9462.0,90.4593,90.4746,90.3217,90.337,9462.0
2017-12-15 12:05:00,118.16,118.22,118.15,118.15,5782.0,90.3141,90.3599,90.3064,90.3064,5782.0
2017-12-15 12:10:00,118.17,118.23,118.08,118.08,5260.0,90.3217,90.3676,90.2529,90.2529,5260.0
2017-12-15 12:15:00,118.06,118.25,118.05,118.25,11565.0,90.2376,90.3828,90.23,90.3828,11565.0
2017-12-15 12:20:00,118.24,118.24,118.15,118.17,7373.0,90.3752,90.3752,90.3064,90.3217,7373.0
2017-12-15 12:25:00,118.21,118.24,118.15,118.22,5611.0,90.3523,90.3752,90.3064,90.3599,5611.0
2017-12-15 12:30:00,118.21,118.27,118.13,118.23,16314.0,90.3523,90.3981,90.2911,90.3676,16314.0
2017-12-15 12:35:00,118.22,118.25,118.17,118.2,5435.0,90.3599,90.3828,90.3217,90.3446,5435.0
2017-12-15 12:40:00,118.25,118.26,118.14,118.15,7301.0,90.3828,90.3905,90.2988,90.3064,7301.0
2017-12-15 12:45:00,118.15,118.24,118.15,118.2,5706.0,90.3064,90.3752,90.3064,90.3446,5706.0
2017-12-15 12:50:00,118.23,118.3,118.21,118.23,9991.0,90.3676,90.4211,90.3523,90.3676,9991.0
2017-12-15 12:55:00,118.24,118.29,118.17,118.29,7005.0,90.3752,90.4134,90.3217,90.4134,7005.0
2017-12-15 13:00:00,118.26,118.29,118.12,118.14,26104.0,90.3905,90.4134,90.2835,90.2988,26104.0
2017-12-15 13:05:00,118.12,118.13,118.03,118.03,5782.0,90.2835,90.2911,90.2147,90.2147,5782.0
2017-12-15 13:10:00,118.03,118.03,117.91,117.91,7861.0,90.2147,90.2147,90.123,90.123,7861.0
2017-12-15 13:15:00,117.94,118.03,117.93,117.98,12528.0,90.1459,90.2147,90.1383,90.1765,12528.0
2017-12-15 13:20:00,117.95,118.02,117.94,117.99,6770.0,90.1535,90.2071,90.1459,90.1841,6770.0
2017-12-15 13:25:00,117.98,117.99,117.94,117.95,5913.0,90.1765,90.1841,90.1459,90.1535,5913.0
2017-12-15 13:30:00,117.94,118.05,117.94,118.04,13375.0,90.1459,90.23,90.1459,90.2223,13375.0
2017-12-15 13:35:00,118.01,118.1,118.01,118.08,12007.0,90.1994,90.2682,90.1994,90.2529,12007.0
2017-12-15 13:40:00,118.07,118.13,118.07,118.08,7802.0,90.2453,90.2911,90.2453,90.2529,7802.0
2017-12-15 13:45:00,118.09,118.15,118.07,118.13,8037.0,90.2606,90.3064,90.2453,90.2911,8037.0
2017-12-15 13:50:00,118.13,118.2,118.12,118.19,5684.0,90.2911,90.3446,90.2835,90.337,5684.0
2017-12-15 13:55:00,118.17,118.23,118.16,118.16,10415.0,90.3217,90.3676,90.3141,90.3141,10415.0
2017-12-15 14:00:00,118.18,118.18,118.05,118.14,8687.0,90.3293,90.3293,90.23,90.2988,8687.0
2017-12-15 14:05:00,118.14,118.17,118.11,118.17,7373.0,90.2988,90.3217,90.2758,90.3217,7373.0
2017-12-15 14:10:00,118.15,118.16,118.1,118.15,14605.0,90.3064,90.3141,90.2682,90.3064,14605.0
2017-12-15 14:15:00,118.13,118.25,118.13,118.18,21030.0,90.2911,90.3828,90.2911,90.3293,21030.0
2017-12-15 14:20:00,118.18,118.35,118.16,118.22,18829.0,90.3293,90.4593,90.3141,90.3599,18829.0
2017-12-15 14:25:00,118.22,118.23,118.02,118.04,25336.0,90.3599,90.3676,90.2071,90.2223,25336.0
2017-12-15 14:30:00,118.05,118.1,118.03,118.05,15802.0,90.23,90.2682,90.2147,90.23,15802.0
2017-12-15 14:35:00,118.04,118.04,117.91,117.94,19987.0,90.2223,90.2223,90.123,90.1459,19987.0
2017-12-15 14:40:00,117.94,118.03,117.92,118.03,8956.0,90.1459,90.2147,90.1306,90.2147,8956.0
2017-12-15 14:45:00,118.03,118.03,117.95,117.98,7614.0,90.2147,90.2147,90.1535,90.1765,7614.0
2017-12-15 14:50:00,117.99,118.1,117.97,118.06,13614.0,90.1841,90.2682,90.1688,90.2376,13614.0
2017-12-15 14:55:00,118.05,118.06,117.99,118.03,17905.0,90.23,90.2376,90.1841,90.2147,17905.0
2017-12-15 15:00:00,118.02,118.17,118.02,118.14,26919.0,90.2071,90.3217,90.2071,90.2988,26919.0
2017-12-15 15:05:00,118.14,118.19,118.14,118.17,18962.0,90.2988,90.337,90.2988,90.3217,18962.0
2017-12-15 15:10:00,118.16,118.18,118.1,118.1,16589.0,90.3141,90.3293,90.2682,90.2682,16589.0
2017-12-15 15:15:00,118.1,118.14,118.09,118.1,25515.0,90.2682,90.2988,90.2606,90.2682,25515.0
2017-12-15 15:20:00,118.11,118.11,118.02,118.03,21182.0,90.2758,90.2758,90.2071,90.2147,21182.0
2017-12-15 15:25:00,118.03,118.06,117.99,118.03,17265.0,90.2147,90.2376,90.1841,90.2147,17265.0
2017-12-15 15:30:00,118.02,118.09,117.98,118.01,46372.0,90.2071,90.2606,90.1765,90.1994,46372.0
2017-12-15 15:35:00,118.0,118.0,117.8,117.83,28665.0,90.1918,90.1918,90.0389,90.0618,28665.0
2017-12-15 15:40:00,117.82,117.85,117.7,117.79,39670.0,90.0542,90.0771,89.9625,90.0313,39670.0
2017-12-15 15:45:00,117.8,117.96,117.72,117.96,127678.0,90.0389,90.1612,89.9778,90.1612,127678.0
2017-12-15 15:50:00,117.97,118.0,117.83,117.98,105675.0,90.1688,90.1918,90.0618,90.1765,105675.0
2017-12-15 15:55:00,117.96,118.03,117.94,118.0,251807.0,90.1612,90.2147,90.1459,90.1918,251807.0
2017-12-18 09:30:00,118.78,119.0,118.61,118.86,47373.0,90.7879,90.9561,90.658,90.8491,47373.0
2017-12-18 09:35:00,118.86,119.6,118.81,119.51,70154.0,90.8491,91.4147,90.8109,91.3459,70154.0
2017-12-18 09:40:00,119.63,119.63,118.93,119.06,35337.0,91.4376,91.4376,90.9026,91.002,35337.0
2017-12-18 09:45:00,119.11,119.13,118.99,119.09,54220.0,91.0402,91.0555,90.9485,91.0249,54220.0
2017-12-18 09:50:00,119.05,119.21,119.03,119.18,25552.0,90.9943,91.1166,90.979,91.0937,25552.0
2017-12-18 09:55:00,119.18,119.21,119.06,119.09,27050.0,91.0937,91.1166,91.002,91.0249,27050.0
2017-12-18 10:00:00,119.14,119.21,119.04,119.17,21125.0,91.0631,91.1166,90.9867,91.086,21125.0
2017-12-18 10:05:00,119.17,119.3,119.12,119.23,16203.0,91.086,91.1854,91.0478,91.1319,16203.0
2017-12-18 10:10:00,119.23,119.43,119.12,119.38,23220.0,91.1319,91.2848,91.0478,91.2465,23220.0
2017-12-18 10:15:00,119.36,119.48,119.31,119.34,19709.0,91.2313,91.323,91.193,91.216,19709.0
2017-12-18 10:20:00,119.31,119.35,119.22,119.23,15583.0,91.193,91.2236,91.1243,91.1319,15583.0
2017-12-18 10:25:00,119.24,119.26,119.19,119.26,10040.0,91.1395,91.1548,91.1013,91.1548,10040.0
2017-12-18 10:30:00,119.26,119.37,119.21,119.35,23479.0,91.1548,91.2389,91.1166,91.2236,23479.0
2017-12-18 10:35:00,119.35,119.57,119.34,119.47,39898.0,91.2236,91.3918,91.216,91.3153,39898.0
2017-12-18 10:40:00,119.48,119.65,119.47,119.63,18372.0,91.323,91.4529,91.3153,91.4376,18372.0
2017-12-18 10:45:00,119.63,119.79,119.62,119.78,31888.0,91.4376,91.5599,91.43,91.5523,31888.0
2017-12-18 10:50:00,119.73,119.91,119.69,119.9,30503.0,91.5141,91.6516,91.4835,91.644,30503.0
2017-12-18 10:55:00,119.9,119.92,119.8,119.85,15720.0,91.644,91.6593,91.5676,91.6058,15720.0
2017-12-18 11:00:00,119.81,119.81,119.56,119.6,24186.0,91.5752,91.5752,91.3841,91.4147,24186.0
2017-12-18 11:05:00,119.61,119.68,119.56,119.63,23549.0,91.4223,91.4759,91.3841,91.4376,23549.0
2017-12-18 11:10:00,119.63,119.71,119.56,119.71,38399.0,91.4376,91.4988,91.3841,91.4988,38399.0
2017-12-18 11:15:00,119.7,119.72,119.58,119.63,40968.0,91.4911,91.5064,91.3994,91.4376,40968.0
2017-12-18 11:20:00,119.63,119.65,119.56,119.62,45325.0,91.4376,91.4529,91.3841,91.43,45325.0
2017-12-18 11:25:00,119.61,119.63,119.55,119.58,30482.0,91.4223,91.4376,91.3765,91.3994,30482.0
2017-12-18 11:30:00,119.56,119.72,119.54,119.65,30898.0,91.3841,91.5064,91.3688,91.4529,30898.0
2017-12-18 11:35:00,119.66,119.67,119.59,119.67,10724.0,91.4606,91.4682,91.4071,91.4682,10724.0
2017-12-18 11:40:00,119.63,119.67,119.53,119.64,18489.0,91.4376,91.4682,91.3612,91.4453,18489.0
2017-12-18 11:45:00,119.64,119.7,119.54,119.58,13091.0,91.4453,91.4911,91.3688,91.3994,13091.0
2017-12-18 11:50:00,119.54,119.56,119.45,119.46,14213.0,91.3688,91.3841,91.3001,91.3077,14213.0
2017-12-18 11:55:00,119.46,119.46,119.38,119.39,15135.0,91.3077,91.3077,91.2465,91.2542,15135.0
2017-12-18 12:00:00,119.39,119.46,119.27,119.45,15360.0,91.2542,91.3077,91.1625,91.3001,15360.0
2017-12-18 12:05:00,119.44,119.5,119.36,119.48,15069.0,91.2924,91.3383,91.2313,91.323,15069.0
2017-12-18 12:10:00,119.46,119.47,119.36,119.43,11263.0,91.3077,91.3153,91.2313,91.2848,11263.0
2017-12-18 12:15:00,119.42,119.43,119.35,119.38,11305.0,91.2771,91.2848,91.2236,91.2465,11305.0
2017-12-18 12:20:00,119.39,119.43,119.36,119.4,19186.0,91.2542,91.2848,91.2313,91.2618,19186.0
2017-12-18 12:25:00,119.4,119.44,119.33,119.35,15617.0,91.2618,91.2924,91.2083,91.2236,15617.0
2017-12-18 12:30:00,119.36,119.36,119.27,119.33,13693.0,91.2313,91.2313,91.1625,91.2083,13693.0
2017-12-18 12:35:00,119.31,119.4,119.31,119.39,6051.0,91.193,91.2618,91.193,91.2542,6051.0
2017-12-18 12:40:00,119.39,119.39,119.3,119.3,10608.0,91.2542,91.2542,91.1854,91.1854,10608.0
2017-12-18 12:45:00,119.29,119.31,119.22,119.25,11576.0,91.1778,91.193,91.1243,91.1472,11576.0
2017-12-18 12:50:00,119.26,119.26,119.11,119.11,8532.0,91.1548,91.1548,91.0402,91.0402,8532.0
2017-12-18 12:55:00,119.11,119.12,119.03,119.11,10488.0,91.0402,91.0478,90.979,91.0402,10488.0
2017-12-18 13:00:00,119.09,119.22,119.09,119.18,14896.0,91.0249,91.1243,91.0249,91.0937,14896.0
2017-12-18 13:05:00,119.2,119.28,119.17,119.26,19822.0,91.109,91.1701,91.086,91.1548,19822.0
2017-12-18 13:10:00,119.28,119.34,119.25,119.31,19926.0,91.1701,91.216,91.1472,91.193,19926.0
2017-12-18 13:15:00,119.32,119.32,119.16,119.2,16431.0,91.2007,91.2007,91.0784,91.109,16431.0
2017-12-18 13:20:00,119.21,119.26,119.17,119.2,9455.0,91.1166,91.1548,91.086,91.109,9455.0
2017-12-18 13:25:00,119.24,119.26,119.2,119.2,6698.0,91.1395,91.1548,91.109,91.109,6698.0
2017-12-18 13:30:00,119.23,119.23,119.15,119.18,12229.0,91.1319,91.1319,91.0708,91.0937,12229.0
2017-12-18 13:35:00,119.18,119.29,119.18,119.21,9904.0,91.0937,91.1778,91.0937,91.1166,9904.0
2017-12-18 13:40:00,119.2,119.2,119.14,119.14,8556.0,91.109,91.109,91.0631,91.0631,8556.0
2017-12-18 13:45:00,119.14,119.14,119.08,119.09,9619.0,91.0631,91.0631,91.0172,91.0249,9619.0
2017-12-18 13:50:00,119.1,119.1,119.04,119.04,14640.0,91.0325,91.0325,90.9867,90.9867,14640.0
2017-12-18 13:55:00,119.05,119.05,118.92,118.92,21167.0,90.9943,90.9943,90.895,90.895,21167.0
2017-12-18 14:00:00,118.93,119.01,118.93,119.0,16393.0,90.9026,90.9637,90.9026,90.9561,16393.0
2017-12-18 14:05:00,119.02,119.08,119.02,119.06,9360.0,90.9714,91.0172,90.9714,91.002,9360.0
2017-12-18 14:10:00,119.07,119.29,119.06,119.16,34752.0,91.0096,91.1778,91.002,91.0784,34752.0
2017-12-18 14:15:00,119.18,119.19,119.12,119.14,11526.0,91.0937,91.1013,91.0478,91.0631,11526.0
2017-12-18 14:20:00,119.14,119.21,119.14,119.16,10194.0,91.0631,91.1166,91.0631,91.0784,10194.0
2017-12-18 14:25:00,119.17,119.17,119.08,119.14,10142.0,91.086,91.086,91.0172,91.0631,10142.0
2017-12-18 14:30:00,119.16,119.16,119.09,119.13,10801.0,91.0784,91.0784,91.0249,91.0555,10801.0
2017-12-18 14:35:00,119.16,119.16,119.12,119.14,13396.0,91.0784,91.0784,91.0478,91.0631,13396.0
2017-12-18 14:40:00,119.12,119.13,119.06,119.06,10730.0,91.0478,91.0555,91.002,91.002,10730.0
2017-12-18 14:45:00,119.07,119.07,118.99,119.0,17021.0,91.0096,91.0096,90.9485,90.9561,17021.0
2017-12-18 14:50:00,119.01,119.03,118.98,118.98,14688.0,90.9637,90.979,90.9408,90.9408,14688.0
2017-12-18 14:55:00,118.99,119.02,118.98,118.99,18673.0,90.9485,90.9714,90.9408,90.9485,18673.0
2017-12-18 15:00:00,118.99,119.03,118.98,118.98,22009.0,90.9485,90.979,90.9408,90.9408,22009.0
2017-12-18 15:05:00,118.98,118.99,118.92,118.93,14749.0,90.9408,90.9485,90.895,90.9026,14749.0
2017-12-18 15:10:00,118.94,118.96,118.9,118.94,21731.0,90.9102,90.9255,90.8797,90.9102,21731.0
2017-12-18 15:15:00,118.94,118.94,118.8,118.81,19391.0,90.9102,90.9102,90.8032,90.8109,19391.0
2017-12-18 15:20:00,118.83,119.07,118.81,118.88,34385.0,90.8262,91.0096,90.8109,90.8644,34385.0
2017-12-18 15:25:00,118.86,118.96,118.86,118.92,25948.0,90.8491,90.9255,90.8491,90.895,25948.0
2017-12-18 15:30:00,118.92,118.95,118.85,118.91,28401.0,90.895,90.9179,90.8415,90.8873,28401.0
2017-12-18 15:35:00,118.91,118.95,118.88,118.95,41259.0,90.8873,90.9179,90.8644,90.9179,41259.0
2017-12-18 15:40:00,118.95,119.01,118.94,119.0,52956.0,90.9179,90.9637,90.9102,90.9561,52956.0
2017-12-18 15:45:00,118.99,119.01,118.94,118.98,50743.0,90.9485,90.9637,90.9102,90.9408,50743.0
2017-12-18 15:50:00,118.97,118.99,118.9,118.99,60638.0,90.9332,90.9485,90.8797,90.9485,60638.0
2017-12-18 15:55:00,119.0,119.0,118.75,118.81,189153.0,90.9561,90.9561,90.765,90.8109,189153.0
2017-12-19 09:30:00,119.16,119.22,118.84,118.95,29644.0,91.0784,91.1243,90.8338,90.9179,29644.0
2017-12-19 09:35:00,118.99,119.09,118.55,118.96,15086.0,90.9485,91.0249,90.6121,90.9255,15086.0
2017-12-19 09:40:00,118.97,119.0,118.67,118.93,12048.0,90.9332,90.9561,90.7039,90.9026,12048.0
2017-12-19 09:45:00,118.94,118.96,118.56,118.61,11696.0,90.9102,90.9255,90.6198,90.658,11696.0
2017-12-19 09:50:00,118.63,118.67,118.55,118.59,11937.0,90.6733,90.7039,90.6121,90.6427,11937.0
2017-12-19 09:55:00,118.61,118.69,118.56,118.68,15905.0,90.658,90.7192,90.6198,90.7115,15905.0
2017-12-19 10:00:00,118.67,118.76,118.64,118.76,15209.0,90.7039,90.7727,90.6809,90.7727,15209.0
2017-12-19 10:05:00,118.75,118.78,118.6,118.75,18860.0,90.765,90.7879,90.6504,90.765,18860.0
2017-12-19 10:10:00,118.75,118.86,118.62,118.71,26734.0,90.765,90.8491,90.6657,90.7344,26734.0
2017-12-19 10:15:00,118.7,118.8,118.63,118.73,11132.0,90.7268,90.8032,90.6733,90.7497,11132.0
2017-12-19 10:20:00,118.75,118.92,118.68,118.82,9887.0,90.765,90.895,90.7115,90.8185,9887.0
2017-12-19 10:25:00,118.8,118.85,118.76,118.78,5608.0,90.8032,90.8415,90.7727,90.7879,5608.0
2017-12-19 10:30:00,118.82,118.92,118.82,118.84,12300.0,90.8185,90.895,90.8185,90.8338,12300.0
2017-12-19 10:35:00,118.88,118.93,118.84,118.93,23372.0,90.8644,90.9026,90.8338,90.9026,23372.0
2017-12-19 10:40:00,118.94,119.04,118.92,119.01,32171.0,90.9102,90.9867,90.895,90.9637,32171.0
2017-12-19 10:45:00,119.02,119.05,118.87,118.93,21112.0,90.9714,90.9943,90.8567,90.9026,21112.0
2017-12-19 10:50:00,118.94,119.05,118.93,119.03,14971.0,90.9102,90.9943,90.9026,90.979,14971.0
2017-12-19 10:55:00,119.02,119.17,119.02,119.09,36669.0,90.9714,91.086,90.9714,91.0249,36669.0
2017-12-19 11:00:00,119.12,119.12,119.0,119.0,12653.0,91.0478,91.0478,90.9561,90.9561,12653.0
2017-12-19 11:05:00,119.02,119.06,118.97,119.05,9857.0,90.9714,91.002,90.9332,90.9943,9857.0
2017-12-19 11:10:00,119.06,119.1,118.99,119.08,16862.0,91.002,91.0325,90.9485,91.0172,16862.0
2017-12-19 11:15:00,119.07,119.1,119.02,119.02,12574.0,91.0096,91.0325,90.9714,90.9714,12574.0
2017-12-19 11:20:00,119.01,119.22,118.98,119.17,19581.0,90.9637,91.1243,90.9408,91.086,19581.0
2017-12-19 11:25:00,119.18,119.19,119.01,119.01,9369.0,91.0937,91.1013,90.9637,90.9637,9369.0
2017-12-19 11:30:00,118.99,119.09,118.96,119.07,7850.0,90.9485,91.0249,90.9255,91.0096,7850.0
2017-12-19 11:35:00,119.07,119.1,118.98,118.98,3915.0,91.0096,91.0325,90.9408,90.9408,3915.0
2017-12-19 11:40:00,118.98,119.06,118.98,119.05,8239.0,90.9408,91.002,90.9408,90.9943,8239.0
2017-12-19 11:45:00,119.07,119.11,118.97,119.11,9747.0,91.0096,91.0402,90.9332,91.0402,9747.0
2017-12-19 11:50:00,119.07,119.1,119.03,119.1,7562.0,91.0096,91.0325,90.979,91.0325,7562.0
2017-12-19 11:55:00,119.07,119.07,119.0,119.03,5200.0,91.0096,91.0096,90.9561,90.979,5200.0
2017-12-19 12:00:00,118.99,119.06,118.92,118.98,6785.0,90.9485,91.002,90.895,90.9408,6785.0
2017-12-19 12:05:00,118.99,119.1,118.98,119.08,7875.0,90.9485,91.0325,90.9408,91.0172,7875.0
2017-12-19 12:10:00,119.02,119.09,118.99,119.06,6109.0,90.9714,91.0249,90.9485,91.002,6109.0
2017-12-19 12:15:00,119.07,119.23,119.03,119.2,8732.0,91.0096,91.1319,90.979,91.109,8732.0
2017-12-19 12:20:00,119.2,119.21,119.1,119.13,8782.0,91.109,91.1166,91.0325,91.0555,8782.0
2017-12-19 12:25:00,119.12,119.18,119.08,119.14,3860.0,91.0478,91.0937,91.0172,91.0631,3860.0
2017-12-19 12:30:00,119.17,119.19,119.13,119.17,7795.0,91.086,91.1013,91.0555,91.086,7795.0
2017-12-19 12:35:00,119.16,119.17,119.05,119.07,4336.0,91.0784,91.086,90.9943,91.0096,4336.0
2017-12-19 12:40:00,119.05,119.09,119.04,119.04,11487.0,90.9943,91.0249,90.9867,90.9867,11487.0
2017-12-19 12:45:00,119.03,119.09,118.98,119.08,6938.0,90.979,91.0249,90.9408,91.0172,6938.0
2017-12-19 12:50:00,119.1,119.27,119.1,119.26,9600.0,91.0325,91.1625,91.0325,91.1548,9600.0
2017-12-19 12:55:00,119.26,119.34,119.2,119.33,9393.0,91.1548,91.216,91.109,91.2083,9393.0
2017-12-19 13:00:00,119.32,119.48,119.32,119.44,10521.0,91.2007,91.323,91.2007,91.2924,10521.0
2017-12-19 13:05:00,119.44,119.49,119.32,119.36,9600.0,91.2924,91.3306,91.2007,91.2313,9600.0
2017-12-19 13:10:00,119.36,119.39,119.27,119.29,4528.0,91.2313,91.2542,91.1625,91.1778,4528.0
2017-12-19 13:15:00,119.27,119.39,119.27,119.38,9566.0,91.1625,91.2542,91.1625,91.2465,9566.0
2017-12-19 13:20:00,119.39,119.39,119.31,119.33,8184.0,91.2542,91.2542,91.193,91.2083,8184.0
2017-12-19 13:25:00,119.33,119.36,119.23,119.29,12511.0,91.2083,91.2313,91.1319,91.1778,12511.0
2017-12-19 13:30:00,119.29,119.42,119.27,119.32,15959.0,91.1778,91.2771,91.1625,91.2007,15959.0
2017-12-19 13:35:00,119.32,119.34,119.19,119.19,44956.0,91.2007,91.216,91.1013,91.1013,44956.0
2017-12-19 13:40:00,119.19,119.24,119.14,119.21,8559.0,91.1013,91.1395,91.0631,91.1166,8559.0
2017-12-19 13:45:00,119.2,119.22,119.15,119.16,6177.0,91.109,91.1243,91.0708,91.0784,6177.0
2017-12-19 13:50:00,119.16,119.21,119.16,119.19,8817.0,91.0784,91.1166,91.0784,91.1013,8817.0
2017-12-19 13:55:00,119.18,119.25,119.18,119.25,6835.0,91.0937,91.1472,91.0937,91.1472,6835.0
2017-12-19 14:00:00,119.25,119.32,119.25,119.29,5727.0,91.1472,91.2007,91.1472,91.1778,5727.0
2017-12-19 14:05:00,119.3,119.36,119.28,119.31,14548.0,91.1854,91.2313,91.1701,91.193,14548.0
2017-12-19 14:10:00,119.32,119.39,119.27,119.32,13723.0,91.2007,91.2542,91.1625,91.2007,13723.0
2017-12-19 14:15:00,119.3,119.32,119.27,119.28,3920.0,91.1854,91.2007,91.1625,91.1701,3920.0
2017-12-19 14:20:00,119.26,119.29,119.22,119.29,11063.0,91.1548,91.1778,91.1243,91.1778,11063.0
2017-12-19 14:25:00,119.3,119.31,119.24,119.28,8109.0,91.1854,91.193,91.1395,91.1701,8109.0
2017-12-19 14:30:00,119.28,119.33,119.26,119.28,12558.0,91.1701,91.2083,91.1548,91.1701,12558.0
2017-12-19 14:35:00,119.26,119.3,119.24,119.3,7795.0,91.1548,91.1854,91.1395,91.1854,7795.0
2017-12-19 14:40:00,119.3,119.3,119.26,119.29,11976.0,91.1854,91.1854,91.1548,91.1778,11976.0
2017-12-19 14:45:00,119.29,119.34,119.26,119.32,10633.0,91.1778,91.216,91.1548,91.2007,10633.0
2017-12-19 14:50:00,119.32,119.37,119.22,119.23,17027.0,91.2007,91.2389,91.1243,91.1319,17027.0
2017-12-19 14:55:00,119.23,119.38,119.22,119.25,16957.0,91.1319,91.2465,91.1243,91.1472,16957.0
2017-12-19 15:00:00,119.26,119.27,119.2,119.21,10081.0,91.1548,91.1625,91.109,91.1166,10081.0
2017-12-19 15:05:00,119.19,119.2,119.1,119.18,18268.0,91.1013,91.109,91.0325,91.0937,18268.0
2017-12-19 15:10:00,119.16,119.18,119.12,119.16,31773.0,91.0784,91.0937,91.0478,91.0784,31773.0
2017-12-19 15:15:00,119.15,119.2,119.12,119.19,19041.0,91.0708,91.109,91.0478,91.1013,19041.0
2017-12-19 15:20:00,119.16,119.27,119.15,119.23,26930.0,91.0784,91.1625,91.0708,91.1319,26930.0
2017-12-19 15:25:00,119.23,119.24,119.18,119.21,3903.0,91.1319,91.1395,91.0937,91.1166,3903.0
2017-12-19 15:30:00,119.21,119.31,119.2,119.26,26772.0,91.1166,91.193,91.109,91.1548,26772.0
2017-12-19 15:35:00,119.26,119.26,119.13,119.14,33600.0,91.1548,91.1548,91.0555,91.0631,33600.0
2017-12-19 15:40:00,119.14,119.17,119.09,119.15,61334.0,91.0631,91.086,91.0249,91.0708,61334.0
2017-12-19 15:45:00,119.14,119.15,119.03,119.03,75413.0,91.0631,91.0708,90.979,90.979,75413.0
2017-12-19 15:50:00,119.04,119.13,118.99,119.0,146440.0,90.9867,91.0555,90.9485,90.9561,146440.0
2017-12-19 15:55:00,119.0,119.14,118.93,118.97,202686.0,90.9561,91.0631,90.9026,90.9332,202686.0
2017-12-20 09:30:00,120.68,120.73,120.0,120.08,204064.0,92.2402,92.2784,91.7204,91.7816,204064.0
2017-12-20 09:35:00,120.13,120.17,119.0,119.0,155804.0,91.8198,91.8504,90.9561,90.9561,155804.0
2017-12-20 09:40:00,119.02,119.37,118.56,119.21,101717.0,90.9714,91.2389,90.6198,91.1166,101717.0
2017-12-20 09:45:00,119.23,119.65,119.16,119.31,50297.0,91.1319,91.4529,91.0784,91.193,50297.0
2017-12-20 09:50:00,119.27,119.37,119.18,119.25,32160.0,91.1625,91.2389,91.0937,91.1472,32160.0
2017-12-20 09:55:00,119.26,119.58,119.22,119.53,44370.0,91.1548,91.3994,91.1243,91.3612,44370.0
2017-12-20 10:00:00,119.57,119.59,119.37,119.37,46080.0,91.3918,91.4071,91.2389,91.2389,46080.0
2017-12-20 10:05:00,119.37,119.5,119.32,119.36,45107.0,91.2389,91.3383,91.2007,91.2313,45107.0
2017-12-20 10:10:00,119.34,119.48,119.31,119.37,33652.0,91.216,91.323,91.193,91.2389,33652.0
2017-12-20 10:15:00,119.38,119.47,119.23,119.24,23157.0,91.2465,91.3153,91.1319,91.1395,23157.0
2017-12-20 10:20:00,119.25,119.31,119.19,119.22,11487.0,91.1472,91.193,91.1013,91.1243,11487.0
2017-12-20 10:25:00,119.2,119.27,119.17,119.21,13667.0,91.109,91.1625,91.086,91.1166,13667.0
2017-12-20 10:30:00,119.21,119.26,119.16,119.23,50646.0,91.1166,91.1548,91.0784,91.1319,50646.0
2017-12-20 10:35:00,119.23,119.26,119.06,119.06,66387.0,91.1319,91.1548,91.002,91.002,66387.0
2017-12-20 10:40:00,119.09,119.18,119.0,119.17,15348.0,91.0249,91.0937,90.9561,91.086,15348.0
2017-12-20 10:45:00,119.18,119.21,119.0,119.02,38005.0,91.0937,91.1166,90.9561,90.9714,38005.0
2017-12-20 10:50:00,119.03,119.07,118.84,118.92,25567.0,90.979,91.0096,90.8338,90.895,25567.0
2017-12-20 10:55:00,118.93,118.97,118.77,118.87,21495.0,90.9026,90.9332,90.7803,90.8567,21495.0
2017-12-20 11:00:00,118.87,119.04,118.77,118.98,27792.0,90.8567,90.9867,90.7803,90.9408,27792.0
2017-12-20 11:05:00,119.0,119.15,118.95,119.11,20612.0,90.9561,91.0708,90.9179,91.0402,20612.0
2017-12-20 11:10:00,119.1,119.2,119.0,119.2,14301.0,91.0325,91.109,90.9561,91.109,14301.0
2017-12-20 11:15:00,119.2,119.2,118.91,118.91,24937.0,91.109,91.109,90.8873,90.8873,24937.0
2017-12-20 11:20:00,118.91,119.07,118.86,119.07,17813.0,90.8873,91.0096,90.8491,91.0096,17813.0
2017-12-20 11:25:00,119.06,119.14,118.95,119.0,15303.0,91.002,91.0631,90.9179,90.9561,15303.0
2017-12-20 11:30:00,119.0,119.03,118.9,118.99,12995.0,90.9561,90.979,90.8797,90.9485,12995.0
2017-12-20 11:35:00,119.03,119.15,119.03,119.09,11246.0,90.979,91.0708,90.979,91.0249,11246.0
2017-12-20 11:40:00,119.06,119.2,119.03,119.12,11100.0,91.002,91.109,90.979,91.0478,11100.0
2017-12-20 11:45:00,119.11,119.22,119.06,119.11,13591.0,91.0402,91.1243,91.002,91.0402,13591.0
2017-12-20 11:50:00,119.11,119.12,119.06,119.1,6472.0,91.0402,91.0478,91.002,91.0325,6472.0
2017-12-20 11:55:00,119.12,119.16,119.04,119.11,24939.0,91.0478,91.0784,90.9867,91.0402,24939.0
2017-12-20 12:00:00,119.12,119.22,119.09,119.19,12316.0,91.0478,91.1243,91.0249,91.1013,12316.0
2017-12-20 12:05:00,119.16,119.25,119.14,119.17,12695.0,91.0784,91.1472,91.0631,91.086,12695.0
2017-12-20 12:10:00,119.16,119.25,119.16,119.25,9952.0,91.0784,91.1472,91.0784,91.1472,9952.0
2017-12-20 12:15:00,119.25,119.26,119.11,119.11,14323.0,91.1472,91.1548,91.0402,91.0402,14323.0
2017-12-20 12:20:00,119.1,119.12,119.05,119.1,23917.0,91.0325,91.0478,90.9943,91.0325,23917.0
2017-12-20 12:25:00,119.11,119.2,119.1,119.15,10171.0,91.0402,91.109,91.0325,91.0708,10171.0
2017-12-20 12:30:00,119.15,119.29,119.15,119.18,12728.0,91.0708,91.1778,91.0708,91.0937,12728.0
2017-12-20 12:35:00,119.16,119.23,119.07,119.13,8019.0,91.0784,91.1319,91.0096,91.0555,8019.0
2017-12-20 12:40:00,119.14,119.27,119.13,119.22,14478.0,91.0631,91.1625,91.0555,91.1243,14478.0
2017-12-20 12:45:00,119.23,119.4,119.22,119.31,52421.0,91.1319,91.2618,91.1243,91.193,52421.0
2017-12-20 12:50:00,119.33,119.36,119.2,119.2,8991.0,91.2083,91.2313,91.109,91.109,8991.0
2017-12-20 12:55:00,119.18,119.21,119.1,119.11,11006.0,91.0937,91.1166,91.0325,91.0402,11006.0
2017-12-20 13:00:00,119.09,119.24,119.09,119.19,11056.0,91.0249,91.1395,91.0249,91.1013,11056.0
2017-12-20 13:05:00,119.19,119.22,119.09,119.19,6603.0,91.1013,91.1243,91.0249,91.1013,6603.0
2017-12-20 13:10:00,119.18,119.22,119.16,119.19,7578.0,91.0937,91.1243,91.0784,91.1013,7578.0
2017-12-20 13:15:00,119.17,119.21,119.13,119.17,11344.0,91.086,91.1166,91.0555,91.086,11344.0
2017-12-20 13:20:00,119.18,119.25,119.12,119.22,9292.0,91.0937,91.1472,91.0478,91.1243,9292.0
2017-12-20 13:25:00,119.25,119.26,119.17,119.17,8508.0,91.1472,91.1548,91.086,91.086,8508.0
2017-12-20 13:30:00,119.18,119.22,119.11,119.15,10770.0,91.0937,91.1243,91.0402,91.0708,10770.0
2017-12-20 13:35:00,119.15,119.16,119.08,119.16,10048.0,91.0708,91.0784,91.0172,91.0784,10048.0
2017-12-20 13:40:00,119.13,119.21,119.03,119.07,27851.0,91.0555,91.1166,90.979,91.0096,27851.0
2017-12-20 13:45:00,119.08,119.1,119.0,119.04,14220.0,91.0172,91.0325,90.9561,90.9867,14220.0
2017-12-20 13:50:00,119.04,119.08,118.92,118.92,22378.0,90.9867,91.0172,90.895,90.895,22378.0
2017-12-20 13:55:00,118.92,118.98,118.9,118.92,13594.0,90.895,90.9408,90.8797,90.895,13594.0
2017-12-20 14:00:00,118.91,118.94,118.84,118.9,14579.0,90.8873,90.9102,90.8338,90.8797,14579.0
2017-12-20 14:05:00,118.88,118.95,118.83,118.9,26987.0,90.8644,90.9179,90.8262,90.8797,26987.0
2017-12-20 14:10:00,118.9,118.91,118.71,118.76,44871.0,90.8797,90.8873,90.7344,90.7727,44871.0
2017-12-20 14:15:00,118.77,118.81,118.65,118.75,37576.0,90.7803,90.8109,90.6886,90.765,37576.0
2017-12-20 14:20:00,118.75,118.82,118.71,118.8,28547.0,90.765,90.8185,90.7344,90.8032,28547.0
2017-12-20 14:25:00,118.8,118.8,118.62,118.63,34826.0,90.8032,90.8032,90.6657,90.6733,34826.0
2017-12-20 14:30:00,118.62,118.67,118.58,118.67,56731.0,90.6657,90.7039,90.6351,90.7039,56731.0
2017-12-20 14:35:00,118.64,118.85,118.64,118.85,19591.0,90.6809,90.8415,90.6809,90.8415,19591.0
2017-12-20 14:40:00,118.87,118.9,118.8,118.87,18551.0,90.8567,90.8797,90.8032,90.8567,18551.0
2017-12-20 14:45:00,118.88,118.94,118.81,118.93,19025.0,90.8644,90.9102,90.8109,90.9026,19025.0
2017-12-20 14:50:00,118.96,118.96,118.73,118.75,24892.0,90.9255,90.9255,90.7497,90.765,24892.0
2017-12-20 14:55:00,118.76,118.76,118.69,118.73,20484.0,90.7727,90.7727,90.7192,90.7497,20484.0
2017-12-20 15:00:00,118.73,118.79,118.67,118.77,24369.0,90.7497,90.7956,90.7039,90.7803,24369.0
2017-12-20 15:05:00,118.78,118.83,118.74,118.75,24051.0,90.7879,90.8262,90.7574,90.765,24051.0
2017-12-20 15:10:00,118.75,118.75,118.67,118.75,22021.0,90.765,90.765,90.7039,90.765,22021.0
2017-12-20 15:15:00,118.76,118.83,118.67,118.81,26682.0,90.7727,90.8262,90.7039,90.8109,26682.0
2017-12-20 15:20:00,118.81,118.82,118.74,118.76,27481.0,90.8109,90.8185,90.7574,90.7727,27481.0
2017-12-20 15:25:00,118.75,118.76,118.61,118.62,33378.0,90.765,90.7727,90.658,90.6657,33378.0
2017-12-20 15:30:00,118.62,118.62,118.47,118.52,59962.0,90.6657,90.6657,90.551,90.5892,59962.0
2017-12-20 15:35:00,118.52,118.68,118.49,118.63,49502.0,90.5892,90.7115,90.5663,90.6733,49502.0
2017-12-20 15:40:00,118.63,118.73,118.62,118.72,49487.0,90.6733,90.7497,90.6657,90.7421,49487.0
2017-12-20 15:45:00,118.71,118.72,118.51,118.53,98947.0,90.7344,90.7421,90.5816,90.5969,98947.0
2017-12-20 15:50:00,118.53,118.53,118.22,118.25,126516.0,90.5969,90.5969,90.3599,90.3828,126516.0
2017-12-20 15:55:00,118.26,118.41,118.22,118.33,203255.0,90.3905,90.5051,90.3599,90.444,203255.0
2017-12-21 09:30:00,118.85,118.85,118.5,118.61,29922.0,90.8415,90.8415,90.5739,90.658,29922.0
2017-12-21 09:35:00,118.51,118.61,118.4,118.49,34769.0,90.5816,90.658,90.4975,90.5663,34769.0
2017-12-21 09:40:00,118.51,118.6,118.32,118.32,7823.0,90.5816,90.6504,90.4364,90.4364,7823.0
2017-12-21 09:45:00,118.3,118.42,118.17,118.38,13391.0,90.4211,90.5128,90.3217,90.4822,13391.0
2017-12-21 09:50:00,118.3,118.31,118.05,118.06,13740.0,90.4211,90.4287,90.23,90.2376,13740.0
2017-12-21 09:55:00,118.11,118.14,117.5,117.58,16580.0,90.2758,90.2988,89.8096,89.8707,16580.0
2017-12-21 10:00:00,117.62,117.82,117.58,117.72,13934.0,89.9013,90.0542,89.8707,89.9778,13934.0
2017-12-21 10:05:00,117.76,117.86,117.7,117.79,21814.0,90.0083,90.0848,89.9625,90.0313,21814.0
2017-12-21 10:10:00,117.83,117.86,117.76,117.78,19664.0,90.0618,90.0848,90.0083,90.0236,19664.0
2017-12-21 10:15:00,117.8,117.94,117.79,117.92,10832.0,90.0389,90.1459,90.0313,90.1306,10832.0
2017-12-21 10:20:00,117.95,117.99,117.91,117.95,4865.0,90.1535,90.1841,90.123,90.1535,4865.0
2017-12-21 10:25:00,117.95,118.0,117.86,117.96,12077.0,90.1535,90.1918,90.0848,90.1612,12077.0
2017-12-21 10:30:00,117.96,118.1,117.95,118.1,8141.0,90.1612,90.2682,90.1535,90.2682,8141.0
2017-12-21 10:35:00,118.11,118.21,118.09,118.15,8779.0,90.2758,90.3523,90.2606,90.3064,8779.0
2017-12-21 10:40:00,118.12,118.16,118.1,118.12,6247.0,90.2835,90.3141,90.2682,90.2835,6247.0
2017-12-21 10:45:00,118.13,118.31,118.13,118.3,48868.0,90.2911,90.4287,90.2911,90.4211,48868.0
2017-12-21 10:50:00,118.3,118.3,118.05,118.1,10294.0,90.4211,90.4211,90.23,90.2682,10294.0
2017-12-21 10:55:00,118.11,118.24,118.11,118.21,11095.0,90.2758,90.3752,90.2758,90.3523,11095.0
2017-12-21 11:00:00,118.21,118.24,118.06,118.11,17853.0,90.3523,90.3752,90.2376,90.2758,17853.0
2017-12-21 11:05:00,118.09,118.27,118.09,118.24,37854.0,90.2606,90.3981,90.2606,90.3752,37854.0
2017-12-21 11:10:00,118.25,118.32,118.19,118.19,16217.0,90.3828,90.4364,90.337,90.337,16217.0
2017-12-21 11:15:00,118.21,118.25,118.1,118.11,14404.0,90.3523,90.3828,90.2682,90.2758,14404.0
2017-12-21 11:20:00,118.13,118.13,118.03,118.07,13197.0,90.2911,90.2911,90.2147,90.2453,13197.0
2017-12-21 11:25:00,118.06,118.2,118.02,118.2,9504.0,90.2376,90.3446,90.2071,90.3446,9504.0
2017-12-21 11:30:00,118.2,118.22,118.12,118.22,11273.0,90.3446,90.3599,90.2835,90.3599,11273.0
2017-12-21 11:35:00,118.21,118.27,118.2,118.23,4374.0,90.3523,90.3981,90.3446,90.3676,4374.0
2017-12-21 11:40:00,118.25,118.27,118.2,118.26,5912.0,90.3828,90.3981,90.3446,90.3905,5912.0
2017-12-21 11:45:00,118.27,118.33,118.23,118.25,10991.0,90.3981,90.444,90.3676,90.3828,10991.0
2017-12-21 11:50:00,118.23,118.25,118.1,118.13,13061.0,90.3676,90.3828,90.2682,90.2911,13061.0
2017-12-21 11:55:00,118.14,118.28,118.13,118.26,19077.0,90.2988,90.4058,90.2911,90.3905,19077.0
2017-12-21 12:00:00,118.28,118.36,118.23,118.3,33237.0,90.4058,90.4669,90.3676,90.4211,33237.0
2017-12-21 12:05:00,118.33,118.35,118.3,118.34,15220.0,90.444,90.4593,90.4211,90.4516,15220.0
2017-12-21 12:10:00,118.34,118.37,118.32,118.32,15408.0,90.4516,90.4746,90.4364,90.4364,15408.0
2017-12-21 12:15:00,118.33,118.43,118.3,118.39,24566.0,90.444,90.5204,90.4211,90.4899,24566.0
2017-12-21 12:20:00,118.39,118.48,118.3,118.34,31844.0,90.4899,90.5586,90.4211,90.4516,31844.0
2017-12-21 12:25:00,118.35,118.35,118.3,118.34,13746.0,90.4593,90.4593,90.4211,90.4516,13746.0
2017-12-21 12:30:00,118.33,118.37,118.28,118.32,16047.0,90.444,90.4746,90.4058,90.4364,16047.0
2017-12-21 12:35:00,118.35,118.37,118.26,118.26,17381.0,90.4593,90.4746,90.3905,90.3905,17381.0
2017-12-21 12:40:00,118.29,118.32,118.27,118.32,7966.0,90.4134,90.4364,90.3981,90.4364,7966.0
2017-12-21 12:45:00,118.31,118.34,118.28,118.3,3687.0,90.4287,90.4516,90.4058,90.4211,3687.0
2017-12-21 12:50:00,118.31,118.44,118.31,118.4,7955.0,90.4287,90.5281,90.4287,90.4975,7955.0
2017-12-21 12:55:00,118.42,118.42,118.31,118.34,6732.0,90.5128,90.5128,90.4287,90.4516,6732.0
2017-12-21 13:00:00,118.31,118.41,118.28,118.28,17163.0,90.4287,90.5051,90.4058,90.4058,17163.0
2017-12-21 13:05:00,118.3,118.4,118.29,118.4,6955.0,90.4211,90.4975,90.4134,90.4975,6955.0
2017-12-21 13:10:00,118.35,118.56,118.35,118.46,11723.0,90.4593,90.6198,90.4593,90.5434,11723.0
2017-12-21 13:15:00,118.47,118.56,118.46,118.5,12262.0,90.551,90.6198,90.5434,90.5739,12262.0
2017-12-21 13:20:00,118.51,118.58,118.49,118.58,6668.0,90.5816,90.6351,90.5663,90.6351,6668.0
2017-12-21 13:25:00,118.6,118.61,118.46,118.46,8155.0,90.6504,90.658,90.5434,90.5434,8155.0
2017-12-21 13:30:00,118.47,118.47,118.39,118.46,7616.0,90.551,90.551,90.4899,90.5434,7616.0
2017-12-21 13:35:00,118.45,118.53,118.45,118.53,3170.0,90.5357,90.5969,90.5357,90.5969,3170.0
2017-12-21 13:40:00,118.52,118.63,118.52,118.6,20630.0,90.5892,90.6733,90.5892,90.6504,20630.0
2017-12-21 13:45:00,118.6,118.63,118.57,118.6,13620.0,90.6504,90.6733,90.6274,90.6504,13620.0
2017-12-21 13:50:00,118.57,118.69,118.54,118.68,9232.0,90.6274,90.7192,90.6045,90.7115,9232.0
2017-12-21 13:55:00,118.67,118.67,118.58,118.64,12192.0,90.7039,90.7039,90.6351,90.6809,12192.0
2017-12-21 14:00:00,118.64,118.64,118.59,118.64,8487.0,90.6809,90.6809,90.6427,90.6809,8487.0
2017-12-21 14:05:00,118.65,118.69,118.63,118.67,9018.0,90.6886,90.7192,90.6733,90.7039,9018.0
2017-12-21 14:10:00,118.69,118.75,118.65,118.69,7283.0,90.7192,90.765,90.6886,90.7192,7283.0
2017-12-21 14:15:00,118.69,118.7,118.56,118.57,19160.0,90.7192,90.7268,90.6198,90.6274,19160.0
2017-12-21 14:20:00,118.57,118.6,118.46,118.5,13786.0,90.6274,90.6504,90.5434,90.5739,13786.0
2017-12-21 14:25:00,118.5,118.5,118.36,118.37,16839.0,90.5739,90.5739,90.4669,90.4746,16839.0
2017-12-21 14:30:00,118.37,118.43,118.34,118.43,6489.0,90.4746,90.5204,90.4516,90.5204,6489.0
2017-12-21 14:35:00,118.44,118.47,118.38,118.47,11823.0,90.5281,90.551,90.4822,90.551,11823.0
2017-12-21 14:40:00,118.48,118.5,118.45,118.5,29621.0,90.5586,90.5739,90.5357,90.5739,29621.0
2017-12-21 14:45:00,118.49,118.61,118.48,118.58,19799.0,90.5663,90.658,90.5586,90.6351,19799.0
2017-12-21 14:50:00,118.57,118.62,118.56,118.58,10926.0,90.6274,90.6657,90.6198,90.6351,10926.0
2017-12-21 14:55:00,118.56,118.63,118.53,118.57,17717.0,90.6198,90.6733,90.5969,90.6274,17717.0
2017-12-21 15:00:00,118.59,118.67,118.58,118.64,15154.0,90.6427,90.7039,90.6351,90.6809,15154.0
2017-12-21 15:05:00,118.64,118.71,118.6,118.7,12572.0,90.6809,90.7344,90.6504,90.7268,12572.0
2017-12-21 15:10:00,118.7,118.78,118.67,118.74,11978.0,90.7268,90.7879,90.7039,90.7574,11978.0
2017-12-21 15:15:00,118.74,118.75,118.61,118.71,16942.0,90.7574,90.765,90.658,90.7344,16942.0
2017-12-21 15:20:00,118.71,118.73,118.67,118.68,22566.0,90.7344,90.7497,90.7039,90.7115,22566.0
2017-12-21 15:25:00,118.67,118.78,118.67,118.76,13257.0,90.7039,90.7879,90.7039,90.7727,13257.0
2017-12-21 15:30:00,118.76,118.81,118.74,118.76,17028.0,90.7727,90.8109,90.7574,90.7727,17028.0
2017-12-21 15:35:00,118.76,118.76,118.59,118.59,15157.0,90.7727,90.7727,90.6427,90.6427,15157.0
2017-12-21 15:40:00,118.59,118.66,118.53,118.58,22301.0,90.6427,90.6962,90.5969,90.6351,22301.0
2017-12-21 15:45:00,118.6,118.6,118.49,118.56,40705.0,90.6504,90.6504,90.5663,90.6198,40705.0
2017-12-21 15:50:00,118.56,118.61,118.53,118.55,67923.0,90.6198,90.658,90.5969,90.6121,67923.0
2017-12-21 15:55:00,118.57,118.68,118.54,118.61,161464.0,90.6274,90.7115,90.6045,90.658,161464.0
2017-12-22 09:30:00,119.0,119.0,118.64,118.77,21729.0,90.9561,90.9561,90.6809,90.7803,21729.0
2017-12-22 09:35:00,118.79,118.95,118.72,118.92,12142.0,90.7956,90.9179,90.7421,90.895,12142.0
2017-12-22 09:40:00,118.92,118.93,118.77,118.77,5983.0,90.895,90.9026,90.7803,90.7803,5983.0
2017-12-22 09:45:00,118.77,118.8,118.61,118.62,12279.0,90.7803,90.8032,90.658,90.6657,12279.0
2017-12-22 09:50:00,118.63,118.84,118.52,118.84,14066.0,90.6733,90.8338,90.5892,90.8338,14066.0
2017-12-22 09:55:00,118.86,118.87,118.66,118.66,7921.0,90.8491,90.8567,90.6962,90.6962,7921.0
2017-12-22 10:00:00,118.72,118.83,118.71,118.73,10354.0,90.7421,90.8262,90.7344,90.7497,10354.0
2017-12-22 10:05:00,118.74,118.81,118.6,118.66,14750.0,90.7574,90.8109,90.6504,90.6962,14750.0
2017-12-22 10:10:00,118.62,118.62,118.33,118.37,10473.0,90.6657,90.6657,90.444,90.4746,10473.0
2017-12-22 10:15:00,118.31,118.39,118.21,118.39,12961.0,90.4287,90.4899,90.3523,90.4899,12961.0
2017-12-22 10:20:00,118.42,118.55,118.42,118.51,6013.0,90.5128,90.6121,90.5128,90.5816,6013.0
2017-12-22 10:25:00,118.5,118.53,118.29,118.43,24141.0,90.5739,90.5969,90.4134,90.5204,24141.0
2017-12-22 10:30:00,118.41,118.46,118.33,118.39,7500.0,90.5051,90.5434,90.444,90.4899,7500.0
2017-12-22 10:35:00,118.36,118.41,118.33,118.38,3900.0,90.4669,90.5051,90.444,90.4822,3900.0
2017-12-22 10:40:00,118.4,118.46,118.38,118.43,6471.0,90.4975,90.5434,90.4822,90.5204,6471.0
2017-12-22 10:45:00,118.44,118.52,118.41,118.5,2100.0,90.5281,90.5892,90.5051,90.5739,2100.0
2017-12-22 10:50:00,118.47,118.55,118.43,118.53,8469.0,90.551,90.6121,90.5204,90.5969,8469.0
2017-12-22 10:55:00,118.53,118.57,118.34,118.41,4465.0,90.5969,90.6274,90.4516,90.5051,4465.0
2017-12-22 11:00:00,118.4,118.53,118.39,118.48,5035.0,90.4975,90.5969,90.4899,90.5586,5035.0
2017-12-22 11:05:00,118.47,118.47,118.32,118.39,6929.0,90.551,90.551,90.4364,90.4899,6929.0
2017-12-22 11:10:00,118.42,118.52,118.38,118.5,6443.0,90.5128,90.5892,90.4822,90.5739,6443.0
2017-12-22 11:15:00,118.53,118.57,118.46,118.48,6628.0,90.5969,90.6274,90.5434,90.5586,6628.0
2017-12-22 11:20:00,118.47,118.57,118.46,118.57,3800.0,90.551,90.6274,90.5434,90.6274,3800.0
2017-12-22 11:25:00,118.57,118.61,118.52,118.57,5984.0,90.6274,90.658,90.5892,90.6274,5984.0
2017-12-22 11:30:00,118.57,118.58,118.39,118.48,22535.0,90.6274,90.6351,90.4899,90.5586,22535.0
2017-12-22 11:35:00,118.45,118.52,118.44,118.48,5538.0,90.5357,90.5892,90.5281,90.5586,5538.0
2017-12-22 11:40:00,118.47,118.64,118.45,118.51,14133.0,90.551,90.6809,90.5357,90.5816,14133.0
2017-12-22 11:45:00,118.56,118.65,118.53,118.58,7274.0,90.6198,90.6886,90.5969,90.6351,7274.0
2017-12-22 11:50:00,118.6,118.7,118.57,118.66,6287.0,90.6504,90.7268,90.6274,90.6962,6287.0
2017-12-22 11:55:00,118.66,118.66,118.55,118.6,3690.0,90.6962,90.6962,90.6121,90.6504,3690.0
2017-12-22 12:00:00,118.6,118.62,118.56,118.58,4714.0,90.6504,90.6657,90.6198,90.6351,4714.0
2017-12-22 12:05:00,118.6,118.62,118.54,118.57,7590.0,90.6504,90.6657,90.6045,90.6274,7590.0
2017-12-22 12:10:00,118.59,118.66,118.58,118.63,5372.0,90.6427,90.6962,90.6351,90.6733,5372.0
2017-12-22 12:15:00,118.65,118.72,118.62,118.71,4822.0,90.6886,90.7421,90.6657,90.7344,4822.0
2017-12-22 12:20:00,118.71,118.76,118.71,118.74,4917.0,90.7344,90.7727,90.7344,90.7574,4917.0
2017-12-22 12:25:00,118.75,118.84,118.75,118.83,9324.0,90.765,90.8338,90.765,90.8262,9324.0
2017-12-22 12:30:00,118.83,118.92,118.82,118.88,14253.0,90.8262,90.895,90.8185,90.8644,14253.0
2017-12-22 12:35:00,118.89,118.93,118.84,118.84,8436.0,90.872,90.9026,90.8338,90.8338,8436.0
2017-12-22 12:40:00,118.84,118.86,118.65,118.73,20304.0,90.8338,90.8491,90.6886,90.7497,20304.0
2017-12-22 12:45:00,118.72,118.8,118.63,118.63,24040.0,90.7421,90.8032,90.6733,90.6733,24040.0
2017-12-22 12:50:00,118.67,118.71,118.65,118.69,4007.0,90.7039,90.7344,90.6886,90.7192,4007.0
2017-12-22 12:55:00,118.7,118.72,118.65,118.67,8708.0,90.7268,90.7421,90.6886,90.7039,8708.0
2017-12-22 13:00:00,118.68,118.71,118.63,118.64,5549.0,90.7115,90.7344,90.6733,90.6809,5549.0
2017-12-22 13:05:00,118.66,118.71,118.66,118.68,8695.0,90.6962,90.7344,90.6962,90.7115,8695.0
2017-12-22 13:10:00,118.67,118.68,118.63,118.63,6946.0,90.7039,90.7115,90.6733,90.6733,6946.0
2017-12-22 13:15:00,118.65,118.7,118.63,118.65,4841.0,90.6886,90.7268,90.6733,90.6886,4841.0
2017-12-22 13:20:00,118.67,118.72,118.64,118.71,5204.0,90.7039,90.7421,90.6809,90.7344,5204.0
2017-12-22 13:25:00,118.69,118.71,118.68,118.7,2569.0,90.7192,90.7344,90.7115,90.7268,2569.0
2017-12-22 13:30:00,118.69,118.72,118.66,118.71,6239.0,90.7192,90.7421,90.6962,90.7344,6239.0
2017-12-22 13:35:00,118.7,118.85,118.67,118.81,12535.0,90.7268,90.8415,90.7039,90.8109,12535.0
2017-12-22 13:40:00,118.81,118.86,118.67,118.67,29609.0,90.8109,90.8491,90.7039,90.7039,29609.0
2017-12-22 13:45:00,118.67,118.79,118.61,118.62,21687.0,90.7039,90.7956,90.658,90.6657,21687.0
2017-12-22 13:50:00,118.63,118.67,118.51,118.67,18453.0,90.6733,90.7039,90.5816,90.7039,18453.0
2017-12-22 13:55:00,118.65,118.85,118.61,118.84,89528.0,90.6886,90.8415,90.658,90.8338,89528.0
2017-12-22 14:00:00,118.83,118.92,118.83,118.86,15970.0,90.8262,90.895,90.8262,90.8491,15970.0
2017-12-22 14:05:00,118.82,118.86,118.75,118.79,43977.0,90.8185,90.8491,90.765,90.7956,43977.0
2017-12-22 14:10:00,118.8,118.85,118.76,118.82,14791.0,90.8032,90.8415,90.7727,90.8185,14791.0
2017-12-22 14:15:00,118.83,118.85,118.75,118.8,36417.0,90.8262,90.8415,90.765,90.8032,36417.0
2017-12-22 14:20:00,118.81,118.86,118.78,118.8,21494.0,90.8109,90.8491,90.7879,90.8032,21494.0
2017-12-22 14:25:00,118.77,118.79,118.72,118.74,19145.0,90.7803,90.7956,90.7421,90.7574,19145.0
2017-12-22 14:30:00,118.77,118.79,118.74,118.74,9031.0,90.7803,90.7956,90.7574,90.7574,9031.0
2017-12-22 14:35:00,118.76,118.78,118.73,118.75,16509.0,90.7727,90.7879,90.7497,90.765,16509.0
2017-12-22 14:40:00,118.74,118.74,118.62,118.62,19925.0,90.7574,90.7574,90.6657,90.6657,19925.0
2017-12-22 14:45:00,118.65,118.75,118.62,118.75,11350.0,90.6886,90.765,90.6657,90.765,11350.0
2017-12-22 14:50:00,118.75,118.77,118.67,118.69,12728.0,90.765,90.7803,90.7039,90.7192,12728.0
2017-12-22 14:55:00,118.69,118.75,118.68,118.75,16957.0,90.7192,90.765,90.7115,90.765,16957.0
2017-12-22 15:00:00,118.75,118.75,118.54,118.61,24010.0,90.765,90.765,90.6045,90.658,24010.0
2017-12-22 15:05:00,118.61,118.67,118.6,118.66,10203.0,90.658,90.7039,90.6504,90.6962,10203.0
2017-12-22 15:10:00,118.72,118.74,118.67,118.71,11628.0,90.7421,90.7574,90.7039,90.7344,11628.0
2017-12-22 15:15:00,118.72,118.74,118.66,118.68,18547.0,90.7421,90.7574,90.6962,90.7115,18547.0
2017-12-22 15:20:00,118.67,118.68,118.55,118.56,27759.0,90.7039,90.7115,90.6121,90.6198,27759.0
2017-12-22 15:25:00,118.57,118.57,118.4,118.52,42841.0,90.6274,90.6274,90.4975,90.5892,42841.0
2017-12-22 15:30:00,118.52,118.63,118.5,118.61,22191.0,90.5892,90.6733,90.5739,90.658,22191.0
2017-12-22 15:35:00,118.62,118.63,118.51,118.63,55810.0,90.6657,90.6733,90.5816,90.6733,55810.0
2017-12-22 15:40:00,118.63,118.71,118.62,118.69,29901.0,90.6733,90.7344,90.6657,90.7192,29901.0
2017-12-22 15:45:00,118.69,118.7,118.63,118.67,40196.0,90.7192,90.7268,90.6733,90.7039,40196.0
2017-12-22 15:50:00,118.66,118.68,118.62,118.67,49633.0,90.6962,90.7115,90.6657,90.7039,49633.0
2017-12-22 15:55:00,118.67,118.76,118.65,118.66,130297.0,90.7039,90.7727,90.6886,90.6962,130297.0
2017-12-26 09:30:00,118.94,118.94,118.69,118.81,30444.0,90.9102,90.9102,90.7192,90.8109,30444.0
2017-12-26 09:35:00,118.84,118.93,118.8,118.88,29412.0,90.8338,90.9026,90.8032,90.8644,29412.0
2017-12-26 09:40:00,118.88,118.98,118.85,118.91,24437.0,90.8644,90.9408,90.8415,90.8873,24437.0
2017-12-26 09:45:00,118.98,119.08,118.9,119.08,12854.0,90.9408,91.0172,90.8797,91.0172,12854.0
2017-12-26 09:50:00,119.01,119.06,118.94,118.98,9962.0,90.9637,91.002,90.9102,90.9408,9962.0
2017-12-26 09:55:00,119.0,119.03,118.84,118.84,13633.0,90.9561,90.979,90.8338,90.8338,13633.0
2017-12-26 10:00:00,118.86,118.86,118.68,118.7,5808.0,90.8491,90.8491,90.7115,90.7268,5808.0
2017-12-26 10:05:00,118.68,118.78,118.64,118.68,14065.0,90.7115,90.7879,90.6809,90.7115,14065.0
2017-12-26 10:10:00,118.68,118.76,118.68,118.7,7549.0,90.7115,90.7727,90.7115,90.7268,7549.0
2017-12-26 10:15:00,118.69,118.76,118.68,118.76,17958.0,90.7192,90.7727,90.7115,90.7727,17958.0
2017-12-26 10:20:00,118.75,118.78,118.7,118.76,7978.0,90.765,90.7879,90.7268,90.7727,7978.0
2017-12-26 10:25:00,118.78,118.98,118.78,118.85,24985.0,90.7879,90.9408,90.7879,90.8415,24985.0
2017-12-26 10:30:00,118.83,118.83,118.76,118.76,6234.0,90.8262,90.8262,90.7727,90.7727,6234.0
2017-12-26 10:35:00,118.79,118.79,118.66,118.78,8249.0,90.7956,90.7956,90.6962,90.7879,8249.0
2017-12-26 10:40:00,118.76,118.81,118.73,118.77,5247.0,90.7727,90.8109,90.7497,90.7803,5247.0
2017-12-26 10:45:00,118.78,118.83,118.76,118.76,5981.0,90.7879,90.8262,90.7727,90.7727,5981.0
2017-12-26 10:50:00,118.76,118.81,118.71,118.78,6218.0,90.7727,90.8109,90.7344,90.7879,6218.0
2017-12-26 10:55:00,118.78,118.78,118.68,118.71,3525.0,90.7879,90.7879,90.7115,90.7344,3525.0
2017-12-26 11:00:00,118.65,118.69,118.63,118.65,7161.0,90.6886,90.7192,90.6733,90.6886,7161.0
2017-12-26 11:05:00,118.65,118.7,118.6,118.7,11192.0,90.6886,90.7268,90.6504,90.7268,11192.0
2017-12-26 11:10:00,118.7,118.78,118.7,118.7,7357.0,90.7268,90.7879,90.7268,90.7268,7357.0
2017-12-26 11:15:00,118.72,118.75,118.69,118.73,5529.0,90.7421,90.765,90.7192,90.7497,5529.0
2017-12-26 11:20:00,118.73,118.77,118.67,118.71,13437.0,90.7497,90.7803,90.7039,90.7344,13437.0
2017-12-26 11:25:00,118.72,118.72,118.62,118.62,6040.0,90.7421,90.7421,90.6657,90.6657,6040.0
2017-12-26 11:30:00,118.62,118.69,118.61,118.68,10455.0,90.6657,90.7192,90.658,90.7115,10455.0
2017-12-26 11:35:00,118.67,118.67,118.61,118.61,5300.0,90.7039,90.7039,90.658,90.658,5300.0
2017-12-26 11:40:00,118.59,118.59,118.45,118.46,12671.0,90.6427,90.6427,90.5357,90.5434,12671.0
2017-12-26 11:45:00,118.46,118.56,118.46,118.47,5412.0,90.5434,90.6198,90.5434,90.551,5412.0
2017-12-26 11:50:00,118.45,118.48,118.38,118.4,2200.0,90.5357,90.5586,90.4822,90.4975,2200.0
2017-12-26 11:55:00,118.39,118.53,118.39,118.53,9769.0,90.4899,90.5969,90.4899,90.5969,9769.0
2017-12-26 12:00:00,118.53,118.58,118.49,118.55,10490.0,90.5969,90.6351,90.5663,90.6121,10490.0
2017-12-26 12:05:00,118.53,118.63,118.49,118.63,13941.0,90.5969,90.6733,90.5663,90.6733,13941.0
2017-12-26 12:10:00,118.59,118.66,118.58,118.59,8623.0,90.6427,90.6962,90.6351,90.6427,8623.0
2017-12-26 12:15:00,118.59,118.61,118.44,118.52,5397.0,90.6427,90.658,90.5281,90.5892,5397.0
2017-12-26 12:20:00,118.49,118.57,118.43,118.52,5815.0,90.5663,90.6274,90.5204,90.5892,5815.0
2017-12-26 12:25:00,118.54,118.54,118.45,118.48,7309.0,90.6045,90.6045,90.5357,90.5586,7309.0
2017-12-26 12:30:00,118.46,118.47,118.41,118.44,7142.0,90.5434,90.551,90.5051,90.5281,7142.0
2017-12-26 12:35:00,118.44,118.48,118.42,118.46,4211.0,90.5281,90.5586,90.5128,90.5434,4211.0
2017-12-26 12:40:00,118.45,118.46,118.4,118.41,7558.0,90.5357,90.5434,90.4975,90.5051,7558.0
2017-12-26 12:45:00,118.43,118.43,118.34,118.34,8169.0,90.5204,90.5204,90.4516,90.4516,8169.0
2017-12-26 12:50:00,118.36,118.37,118.2,118.21,18024.0,90.4669,90.4746,90.3446,90.3523,18024.0
2017-12-26 12:55:00,118.24,118.33,118.24,118.33,3884.0,90.3752,90.444,90.3752,90.444,3884.0
2017-12-26 13:00:00,118.31,118.41,118.3,118.39,8332.0,90.4287,90.5051,90.4211,90.4899,8332.0
2017-12-26 13:05:00,118.37,118.41,118.35,118.41,6920.0,90.4746,90.5051,90.4593,90.5051,6920.0
2017-12-26 13:10:00,118.39,118.44,118.38,118.42,4313.0,90.4899,90.5281,90.4822,90.5128,4313.0
2017-12-26 13:15:00,118.41,118.41,118.23,118.31,9261.0,90.5051,90.5051,90.3676,90.4287,9261.0
2017-12-26 13:20:00,118.29,118.35,118.24,118.31,5309.0,90.4134,90.4593,90.3752,90.4287,5309.0
2017-12-26 13:25:00,118.32,118.34,118.26,118.31,4490.0,90.4364,90.4516,90.3905,90.4287,4490.0
2017-12-26 13:30:00,118.32,118.34,118.28,118.28,7366.0,90.4364,90.4516,90.4058,90.4058,7366.0
2017-12-26 13:35:00,118.29,118.3,118.19,118.21,16097.0,90.4134,90.4211,90.337,90.3523,16097.0
2017-12-26 13:40:00,118.22,118.3,118.21,118.24,12088.0,90.3599,90.4211,90.3523,90.3752,12088.0
2017-12-26 13:45:00,118.25,118.3,118.21,118.29,6732.0,90.3828,90.4211,90.3523,90.4134,6732.0
2017-12-26 13:50:00,118.29,118.33,118.27,118.33,4577.0,90.4134,90.444,90.3981,90.444,4577.0
2017-12-26 13:55:00,118.3,118.34,118.28,118.28,30761.0,90.4211,90.4516,90.4058,90.4058,30761.0
2017-12-26 14:00:00,118.29,118.37,118.29,118.33,7012.0,90.4134,90.4746,90.4134,90.444,7012.0
2017-12-26 14:05:00,118.35,118.38,118.27,118.27,5479.0,90.4593,90.4822,90.3981,90.3981,5479.0
2017-12-26 14:10:00,118.27,118.28,118.16,118.16,17700.0,90.3981,90.4058,90.3141,90.3141,17700.0
2017-12-26 14:15:00,118.17,118.22,118.15,118.22,9462.0,90.3217,90.3599,90.3064,90.3599,9462.0
2017-12-26 14:20:00,118.21,118.23,118.19,118.22,3563.0,90.3523,90.3676,90.337,90.3599,3563.0
2017-12-26 14:25:00,118.21,118.22,118.09,118.11,13822.0,90.3523,90.3599,90.2606,90.2758,13822.0
2017-12-26 14:30:00,118.12,118.23,118.12,118.22,11946.0,90.2835,90.3676,90.2835,90.3599,11946.0
2017-12-26 14:35:00,118.22,118.23,118.18,118.2,4567.0,90.3599,90.3676,90.3293,90.3446,4567.0
2017-12-26 14:40:00,118.21,118.28,118.2,118.25,6758.0,90.3523,90.4058,90.3446,90.3828,6758.0
2017-12-26 14:45:00,118.26,118.27,118.22,118.27,5884.0,90.3905,90.3981,90.3599,90.3981,5884.0
2017-12-26 14:50:00,118.27,118.36,118.24,118.35,7087.0,90.3981,90.4669,90.3752,90.4593,7087.0
2017-12-26 14:55:00,118.35,118.41,118.32,118.41,5861.0,90.4593,90.5051,90.4364,90.5051,5861.0
2017-12-26 15:00:00,118.4,118.44,118.39,118.42,5890.0,90.4975,90.5281,90.4899,90.5128,5890.0
2017-12-26 15:05:00,118.41,118.42,118.38,118.42,6202.0,90.5051,90.5128,90.4822,90.5128,6202.0
2017-12-26 15:10:00,118.39,118.42,118.36,118.38,8516.0,90.4899,90.5128,90.4669,90.4822,8516.0
2017-12-26 15:15:00,118.37,118.4,118.35,118.37,8763.0,90.4746,90.4975,90.4593,90.4746,8763.0
2017-12-26 15:20:00,118.37,118.43,118.33,118.33,11824.0,90.4746,90.5204,90.444,90.444,11824.0
2017-12-26 15:25:00,118.33,118.35,118.31,118.32,9122.0,90.444,90.4593,90.4287,90.4364,9122.0
2017-12-26 15:30:00,118.32,118.36,118.3,118.33,12450.0,90.4364,90.4669,90.4211,90.444,12450.0
2017-12-26 15:35:00,118.32,118.33,118.23,118.29,15740.0,90.4364,90.444,90.3676,90.4134,15740.0
2017-12-26 15:40:00,118.28,118.29,118.16,118.16,14388.0,90.4058,90.4134,90.3141,90.3141,14388.0
2017-12-26 15:45:00,118.17,118.33,118.16,118.33,30279.0,90.3217,90.444,90.3141,90.444,30279.0
2017-12-26 15:50:00,118.33,118.35,118.2,118.23,19427.0,90.444,90.4593,90.3446,90.3676,19427.0
2017-12-26 15:55:00,118.23,118.29,118.2,118.24,52241.0,90.3676,90.4134,90.3446,90.3752,52241.0
2017-12-27 09:30:00,118.2,118.31,118.05,118.25,16808.0,90.3446,90.4287,90.23,90.3828,16808.0
2017-12-27 09:35:00,118.26,118.44,118.17,118.38,5503.0,90.3905,90.5281,90.3217,90.4822,5503.0
2017-12-27 09:40:00,118.38,118.43,118.35,118.38,6790.0,90.4822,90.5204,90.4593,90.4822,6790.0
2017-12-27 09:45:00,118.35,118.38,118.24,118.38,6614.0,90.4593,90.4822,90.3752,90.4822,6614.0
2017-12-27 09:50:00,118.42,118.43,118.35,118.43,3065.0,90.5128,90.5204,90.4593,90.5204,3065.0
2017-12-27 09:55:00,118.44,118.5,118.38,118.48,5497.0,90.5281,90.5739,90.4822,90.5586,5497.0
2017-12-27 10:00:00,118.46,118.65,118.45,118.56,14276.0,90.5434,90.6886,90.5357,90.6198,14276.0
2017-12-27 10:05:00,118.56,118.8,118.55,118.72,11635.0,90.6198,90.8032,90.6121,90.7421,11635.0
2017-12-27 10:10:00,118.75,118.76,118.6,118.64,7007.0,90.765,90.7727,90.6504,90.6809,7007.0
2017-12-27 10:15:00,118.69,118.86,118.63,118.81,7365.0,90.7192,90.8491,90.6733,90.8109,7365.0
2017-12-27 10:20:00,118.79,118.84,118.71,118.83,8577.0,90.7956,90.8338,90.7344,90.8262,8577.0
2017-12-27 10:25:00,118.8,118.84,118.75,118.78,4499.0,90.8032,90.8338,90.765,90.7879,4499.0
2017-12-27 10:30:00,118.78,118.95,118.78,118.94,7150.0,90.7879,90.9179,90.7879,90.9102,7150.0
2017-12-27 10:35:00,118.93,118.97,118.75,118.75,16943.0,90.9026,90.9332,90.765,90.765,16943.0
2017-12-27 10:40:00,118.75,118.8,118.72,118.8,10052.0,90.765,90.8032,90.7421,90.8032,10052.0
2017-12-27 10:45:00,118.79,118.82,118.74,118.79,9676.0,90.7956,90.8185,90.7574,90.7956,9676.0
2017-12-27 10:50:00,118.78,118.9,118.78,118.89,11697.0,90.7879,90.8797,90.7879,90.872,11697.0
2017-12-27 10:55:00,118.89,118.92,118.83,118.9,8738.0,90.872,90.895,90.8262,90.8797,8738.0
2017-12-27 11:00:00,118.92,119.02,118.92,118.92,14164.0,90.895,90.9714,90.895,90.895,14164.0
2017-12-27 11:05:00,118.92,118.92,118.82,118.82,10693.0,90.895,90.895,90.8185,90.8185,10693.0
2017-12-27 11:10:00,118.82,118.93,118.82,118.88,7606.0,90.8185,90.9026,90.8185,90.8644,7606.0
2017-12-27 11:15:00,118.88,118.92,118.85,118.88,8451.0,90.8644,90.895,90.8415,90.8644,8451.0
2017-12-27 11:20:00,118.86,118.91,118.81,118.89,11849.0,90.8491,90.8873,90.8109,90.872,11849.0
2017-12-27 11:25:00,118.89,118.92,118.82,118.92,9660.0,90.872,90.895,90.8185,90.895,9660.0
2017-12-27 11:30:00,118.92,118.99,118.9,118.91,6930.0,90.895,90.9485,90.8797,90.8873,6930.0
2017-12-27 11:35:00,118.92,119.04,118.9,119.02,12793.0,90.895,90.9867,90.8797,90.9714,12793.0
2017-12-27 11:40:00,119.05,119.06,118.93,119.02,11577.0,90.9943,91.002,90.9026,90.9714,11577.0
2017-12-27 11:45:00,119.03,119.12,119.03,119.05,12193.0,90.979,91.0478,90.979,90.9943,12193.0
2017-12-27 11:50:00,119.04,119.13,119.03,119.05,45324.0,90.9867,91.0555,90.979,90.9943,45324.0
2017-12-27 11:55:00,119.06,119.06,118.96,119.04,20006.0,91.002,91.002,90.9255,90.9867,20006.0
2017-12-27 12:00:00,119.02,119.02,118.88,118.9,9154.0,90.9714,90.9714,90.8644,90.8797,9154.0
2017-12-27 12:05:00,118.92,118.97,118.88,118.91,6401.0,90.895,90.9332,90.8644,90.8873,6401.0
2017-12-27 12:10:00,118.91,118.98,118.88,118.93,6840.0,90.8873,90.9408,90.8644,90.9026,6840.0
2017-12-27 12:15:00,118.92,118.93,118.87,118.92,5182.0,90.895,90.9026,90.8567,90.895,5182.0
2017-12-27 12:20:00,118.89,119.03,118.83,118.83,56945.0,90.872,90.979,90.8262,90.8262,56945.0
2017-12-27 12:25:00,118.83,118.86,118.82,118.85,4988.0,90.8262,90.8491,90.8185,90.8415,4988.0
2017-12-27 12:30:00,118.83,118.88,118.78,118.84,9402.0,90.8262,90.8644,90.7879,90.8338,9402.0
2017-12-27 12:35:00,118.86,118.86,118.72,118.8,4889.0,90.8491,90.8491,90.7421,90.8032,4889.0
2017-12-27 12:40:00,118.83,118.86,118.8,118.86,3822.0,90.8262,90.8491,90.8032,90.8491,3822.0
2017-12-27 12:45:00,118.9,118.9,118.8,118.81,3405.0,90.8797,90.8797,90.8032,90.8109,3405.0
2017-12-27 12:50:00,118.79,118.84,118.79,118.84,2427.0,90.7956,90.8338,90.7956,90.8338,2427.0
2017-12-27 12:55:00,118.86,118.94,118.86,118.9,4275.0,90.8491,90.9102,90.8491,90.8797,4275.0
2017-12-27 13:00:00,118.9,118.93,118.87,118.92,2357.0,90.8797,90.9026,90.8567,90.895,2357.0
2017-12-27 13:05:00,118.93,118.98,118.91,118.92,3402.0,90.9026,90.9408,90.8873,90.895,3402.0
2017-12-27 13:10:00,118.94,118.99,118.86,118.86,6470.0,90.9102,90.9485,90.8491,90.8491,6470.0
2017-12-27 13:15:00,118.83,118.88,118.83,118.86,1308.0,90.8262,90.8644,90.8262,90.8491,1308.0
2017-12-27 13:20:00,118.85,118.88,118.82,118.86,3225.0,90.8415,90.8644,90.8185,90.8491,3225.0
2017-12-27 13:25:00,118.89,118.92,118.82,118.84,2743.0,90.872,90.895,90.8185,90.8338,2743.0
2017-12-27 13:30:00,118.84,118.89,118.79,118.83,6475.0,90.8338,90.872,90.7956,90.8262,6475.0
2017-12-27 13:35:00,118.89,118.94,118.8,118.91,5137.0,90.872,90.9102,90.8032,90.8873,5137.0
2017-12-27 13:40:00,118.89,118.95,118.85,118.93,6775.0,90.872,90.9179,90.8415,90.9026,6775.0
2017-12-27 13:45:00,118.9,118.92,118.86,118.88,2481.0,90.8797,90.895,90.8491,90.8644,2481.0
2017-12-27 13:50:00,118.89,118.91,118.87,118.87,2360.0,90.872,90.8873,90.8567,90.8567,2360.0
2017-12-27 13:55:00,118.9,118.96,118.89,118.93,5486.0,90.8797,90.9255,90.872,90.9026,5486.0
2017-12-27 14:00:00,118.96,118.96,118.9,118.9,6170.0,90.9255,90.9255,90.8797,90.8797,6170.0
2017-12-27 14:05:00,118.93,118.95,118.89,118.92,5684.0,90.9026,90.9179,90.872,90.895,5684.0
2017-12-27 14:10:00,118.9,118.91,118.85,118.86,4316.0,90.8797,90.8873,90.8415,90.8491,4316.0
2017-12-27 14:15:00,118.87,118.92,118.87,118.91,10152.0,90.8567,90.895,90.8567,90.8873,10152.0
2017-12-27 14:20:00,118.89,118.96,118.88,118.92,13077.0,90.872,90.9255,90.8644,90.895,13077.0
2017-12-27 14:25:00,118.9,118.99,118.9,118.98,3595.0,90.8797,90.9485,90.8797,90.9408,3595.0
2017-12-27 14:30:00,118.98,119.0,118.94,118.97,8953.0,90.9408,90.9561,90.9102,90.9332,8953.0
2017-12-27 14:35:00,118.97,118.98,118.91,118.95,8778.0,90.9332,90.9408,90.8873,90.9179,8778.0
2017-12-27 14:40:00,118.94,118.95,118.91,118.93,12779.0,90.9102,90.9179,90.8873,90.9026,12779.0
2017-12-27 14:45:00,118.93,118.97,118.91,118.94,8688.0,90.9026,90.9332,90.8873,90.9102,8688.0
2017-12-27 14:50:00,118.94,119.03,118.93,118.96,12566.0,90.9102,90.979,90.9026,90.9255,12566.0
2017-12-27 14:55:00,118.99,118.99,118.93,118.98,7168.0,90.9485,90.9485,90.9026,90.9408,7168.0
2017-12-27 15:00:00,118.98,119.02,118.95,119.01,7864.0,90.9408,90.9714,90.9179,90.9637,7864.0
2017-12-27 15:05:00,119.01,119.01,118.95,118.99,5802.0,90.9637,90.9637,90.9179,90.9485,5802.0
2017-12-27 15:10:00,118.98,119.01,118.95,118.99,8979.0,90.9408,90.9637,90.9179,90.9485,8979.0
2017-12-27 15:15:00,118.97,119.0,118.95,118.96,6397.0,90.9332,90.9561,90.9179,90.9255,6397.0
2017-12-27 15:20:00,118.96,119.01,118.95,118.99,11457.0,90.9255,90.9637,90.9179,90.9485,11457.0
2017-12-27 15:25:00,118.96,118.99,118.94,118.98,9992.0,90.9255,90.9485,90.9102,90.9408,9992.0
2017-12-27 15:30:00,118.98,119.07,118.98,119.07,19661.0,90.9408,91.0096,90.9408,91.0096,19661.0
2017-12-27 15:35:00,119.08,119.08,118.99,119.0,15890.0,91.0172,91.0172,90.9485,90.9561,15890.0
2017-12-27 15:40:00,118.99,119.0,118.91,118.92,20614.0,90.9485,90.9561,90.8873,90.895,20614.0
2017-12-27 15:45:00,118.92,118.95,118.86,118.94,23579.0,90.895,90.9179,90.8491,90.9102,23579.0
2017-12-27 15:50:00,118.95,119.01,118.93,118.99,35790.0,90.9179,90.9637,90.9026,90.9485,35790.0
2017-12-27 15:55:00,118.99,119.05,118.95,119.04,71462.0,90.9485,90.9943,90.9179,90.9867,71462.0
2017-12-28 09:30:00,119.49,119.56,119.08,119.35,72287.0,91.3306,91.3841,91.0172,91.2236,72287.0
2017-12-28 09:35:00,119.37,119.41,119.2,119.34,10907.0,91.2389,91.2695,91.109,91.216,10907.0
2017-12-28 09:40:00,119.3,119.36,119.2,119.23,8811.0,91.1854,91.2313,91.109,91.1319,8811.0
2017-12-28 09:45:00,119.29,119.29,118.7,118.75,41034.0,91.1778,91.1778,90.7268,90.765,41034.0
2017-12-28 09:50:00,118.8,118.81,118.51,118.59,14973.0,90.8032,90.8109,90.5816,90.6427,14973.0
2017-12-28 09:55:00,118.62,118.77,118.56,118.72,20507.0,90.6657,90.7803,90.6198,90.7421,20507.0
2017-12-28 10:00:00,118.76,118.83,118.66,118.72,13911.0,90.7727,90.8262,90.6962,90.7421,13911.0
2017-12-28 10:05:00,118.71,118.96,118.65,118.95,12224.0,90.7344,90.9255,90.6886,90.9179,12224.0
2017-12-28 10:10:00,118.94,118.94,118.79,118.8,6356.0,90.9102,90.9102,90.7956,90.8032,6356.0
2017-12-28 10:15:00,118.82,118.88,118.73,118.76,8341.0,90.8185,90.8644,90.7497,90.7727,8341.0
2017-12-28 10:20:00,118.71,118.83,118.7,118.83,6265.0,90.7344,90.8262,90.7268,90.8262,6265.0
2017-12-28 10:25:00,118.81,118.84,118.76,118.8,4544.0,90.8109,90.8338,90.7727,90.8032,4544.0
2017-12-28 10:30:00,118.8,118.82,118.71,118.76,8605.0,90.8032,90.8185,90.7344,90.7727,8605.0
2017-12-28 10:35:00,118.73,118.8,118.65,118.8,9733.0,90.7497,90.8032,90.6886,90.8032,9733.0
2017-12-28 10:40:00,118.81,118.91,118.8,118.85,7475.0,90.8109,90.8873,90.8032,90.8415,7475.0
2017-12-28 10:45:00,118.85,118.92,118.82,118.9,7834.0,90.8415,90.895,90.8185,90.8797,7834.0
2017-12-28 10:50:00,118.89,118.91,118.85,118.86,6161.0,90.872,90.8873,90.8415,90.8491,6161.0
2017-12-28 10:55:00,118.86,118.92,118.86,118.89,4672.0,90.8491,90.895,90.8491,90.872,4672.0
2017-12-28 11:00:00,118.91,118.98,118.91,118.96,4082.0,90.8873,90.9408,90.8873,90.9255,4082.0
2017-12-28 11:05:00,118.95,118.99,118.91,118.97,5095.0,90.9179,90.9485,90.8873,90.9332,5095.0
2017-12-28 11:10:00,118.95,118.99,118.94,118.96,4951.0,90.9179,90.9485,90.9102,90.9255,4951.0
2017-12-28 11:15:00,118.95,119.01,118.92,119.0,8615.0,90.9179,90.9637,90.895,90.9561,8615.0
2017-12-28 11:20:00,118.98,119.05,118.95,119.01,6648.0,90.9408,90.9943,90.9179,90.9637,6648.0
2017-12-28 11:25:00,119.01,119.01,118.89,118.97,12461.0,90.9637,90.9637,90.872,90.9332,12461.0
2017-12-28 11:30:00,118.98,119.03,118.96,119.03,3514.0,90.9408,90.979,90.9255,90.979,3514.0
2017-12-28 11:35:00,119.01,119.09,119.0,119.0,8721.0,90.9637,91.0249,90.9561,90.9561,8721.0
2017-12-28 11:40:00,119.01,119.08,119.01,119.07,6753.0,90.9637,91.0172,90.9637,91.0096,6753.0
2017-12-28 11:45:00,119.06,119.07,119.0,119.0,8271.0,91.002,91.0096,90.9561,90.9561,8271.0
2017-12-28 11:50:00,119.05,119.14,119.05,119.09,9340.0,90.9943,91.0631,90.9943,91.0249,9340.0
2017-12-28 11:55:00,119.07,119.12,119.0,119.04,9872.0,91.0096,91.0478,90.9561,90.9867,9872.0
2017-12-28 12:00:00,119.06,119.06,118.96,118.96,7467.0,91.002,91.002,90.9255,90.9255,7467.0
2017-12-28 12:05:00,118.96,119.0,118.93,118.94,7960.0,90.9255,90.9561,90.9026,90.9102,7960.0
2017-12-28 12:10:00,118.91,118.95,118.87,118.87,7798.0,90.8873,90.9179,90.8567,90.8567,7798.0
2017-12-28 12:15:00,118.88,118.89,118.85,118.86,4444.0,90.8644,90.872,90.8415,90.8491,4444.0
2017-12-28 12:20:00,118.88,118.9,118.84,118.89,2578.0,90.8644,90.8797,90.8338,90.872,2578.0
2017-12-28 12:25:00,118.9,118.9,118.77,118.83,9885.0,90.8797,90.8797,90.7803,90.8262,9885.0
2017-12-28 12:30:00,118.83,118.83,118.78,118.8,2233.0,90.8262,90.8262,90.7879,90.8032,2233.0
2017-12-28 12:35:00,118.79,118.92,118.79,118.89,6530.0,90.7956,90.895,90.7956,90.872,6530.0
2017-12-28 12:40:00,118.88,118.89,118.86,118.88,4267.0,90.8644,90.872,90.8491,90.8644,4267.0
2017-12-28 12:45:00,118.89,118.93,118.85,118.86,4760.0,90.872,90.9026,90.8415,90.8491,4760.0
2017-12-28 12:50:00,118.86,118.9,118.75,118.77,11358.0,90.8491,90.8797,90.765,90.7803,11358.0
2017-12-28 12:55:00,118.79,118.81,118.71,118.75,5016.0,90.7956,90.8109,90.7344,90.765,5016.0
2017-12-28 13:00:00,118.73,118.79,118.73,118.77,1831.0,90.7497,90.7956,90.7497,90.7803,1831.0
2017-12-28 13:05:00,118.81,118.81,118.71,118.8,6576.0,90.8109,90.8109,90.7344,90.8032,6576.0
2017-12-28 13:10:00,118.77,118.8,118.74,118.74,3553.0,90.7803,90.8032,90.7574,90.7574,3553.0
2017-12-28 13:15:00,118.75,118.77,118.72,118.73,6573.0,90.765,90.7803,90.7421,90.7497,6573.0
2017-12-28 13:20:00,118.75,118.8,118.72,118.78,6580.0,90.765,90.8032,90.7421,90.7879,6580.0
2017-12-28 13:25:00,118.75,118.76,118.72,118.72,2400.0,90.765,90.7727,90.7421,90.7421,2400.0
2017-12-28 13:30:00,118.75,118.77,118.72,118.75,4584.0,90.765,90.7803,90.7421,90.765,4584.0
2017-12-28 13:35:00,118.75,118.79,118.74,118.77,8489.0,90.765,90.7956,90.7574,90.7803,8489.0
2017-12-28 13:40:00,118.75,118.81,118.74,118.79,4618.0,90.765,90.8109,90.7574,90.7956,4618.0
2017-12-28 13:45:00,118.78,118.86,118.78,118.85,6651.0,90.7879,90.8491,90.7879,90.8415,6651.0
2017-12-28 13:50:00,118.84,118.9,118.84,118.86,4537.0,90.8338,90.8797,90.8338,90.8491,4537.0
2017-12-28 13:55:00,118.84,118.93,118.84,118.91,9001.0,90.8338,90.9026,90.8338,90.8873,9001.0
2017-12-28 14:00:00,118.93,118.95,118.93,118.95,5335.0,90.9026,90.9179,90.9026,90.9179,5335.0
2017-12-28 14:05:00,118.95,118.95,118.85,118.85,5121.0,90.9179,90.9179,90.8415,90.8415,5121.0
2017-12-28 14:10:00,118.82,118.92,118.79,118.79,9607.0,90.8185,90.895,90.7956,90.7956,9607.0
2017-12-28 14:15:00,118.77,118.86,118.77,118.82,4236.0,90.7803,90.8491,90.7803,90.8185,4236.0
2017-12-28 14:20:00,118.81,118.84,118.74,118.77,6082.0,90.8109,90.8338,90.7574,90.7803,6082.0
2017-12-28 14:25:00,118.74,118.8,118.74,118.78,6435.0,90.7574,90.8032,90.7574,90.7879,6435.0
2017-12-28 14:30:00,118.77,118.83,118.77,118.77,5868.0,90.7803,90.8262,90.7803,90.7803,5868.0
2017-12-28 14:35:00,118.8,118.82,118.75,118.75,6476.0,90.8032,90.8185,90.765,90.765,6476.0
2017-12-28 14:40:00,118.78,118.8,118.76,118.77,4955.0,90.7879,90.8032,90.7727,90.7803,4955.0
2017-12-28 14:45:00,118.77,118.85,118.77,118.85,7697.0,90.7803,90.8415,90.7803,90.8415,7697.0
2017-12-28 14:50:00,118.87,118.87,118.8,118.83,3050.0,90.8567,90.8567,90.8032,90.8262,3050.0
2017-12-28 14:55:00,118.85,118.85,118.79,118.84,6651.0,90.8415,90.8415,90.7956,90.8338,6651.0
2017-12-28 15:00:00,118.84,118.94,118.84,118.93,15444.0,90.8338,90.9102,90.8338,90.9026,15444.0
2017-12-28 15:05:00,118.9,118.94,118.87,118.92,15632.0,90.8797,90.9102,90.8567,90.895,15632.0
2017-12-28 15:10:00,118.9,118.93,118.88,118.9,8697.0,90.8797,90.9026,90.8644,90.8797,8697.0
2017-12-28 15:15:00,118.9,118.9,118.79,118.81,13019.0,90.8797,90.8797,90.7956,90.8109,13019.0
2017-12-28 15:20:00,118.8,118.81,118.77,118.77,12139.0,90.8032,90.8109,90.7803,90.7803,12139.0
2017-12-28 15:25:00,118.77,118.81,118.77,118.78,8132.0,90.7803,90.8109,90.7803,90.7879,8132.0
2017-12-28 15:30:00,118.78,118.8,118.71,118.78,17870.0,90.7879,90.8032,90.7344,90.7879,17870.0
2017-12-28 15:35:00,118.78,118.85,118.78,118.81,13584.0,90.7879,90.8415,90.7879,90.8109,13584.0
2017-12-28 15:40:00,118.81,118.89,118.77,118.88,23601.0,90.8109,90.872,90.7803,90.8644,23601.0
2017-12-28 15:45:00,118.87,118.88,118.79,118.79,19196.0,90.8567,90.8644,90.7956,90.7956,19196.0
2017-12-28 15:50:00,118.79,118.98,118.79,118.98,34167.0,90.7956,90.9408,90.7956,90.9408,34167.0
2017-12-28 15:55:00,118.99,119.07,118.99,119.04,116835.0,90.9485,91.0096,90.9485,90.9867,116835.0
2017-12-29 09:30:00,119.05,119.37,119.0,119.29,60201.0,90.9943,91.2389,90.9561,91.1778,60201.0
2017-12-29 09:35:00,119.13,119.27,119.02,119.04,5171.0,91.0555,91.1625,90.9714,90.9867,5171.0
2017-12-29 09:40:00,119.19,119.57,119.19,119.55,54254.0,91.1013,91.3918,91.1013,91.3765,54254.0
2017-12-29 09:45:00,119.55,119.74,119.48,119.64,52994.0,91.3765,91.5217,91.323,91.4453,52994.0
2017-12-29 09:50:00,119.66,119.9,119.62,119.8,24137.0,91.4606,91.644,91.43,91.5676,24137.0
2017-12-29 09:55:00,119.76,119.9,119.73,119.9,70034.0,91.537,91.644,91.5141,91.644,70034.0
2017-12-29 10:00:00,119.9,119.96,119.82,119.87,23951.0,91.644,91.6899,91.5829,91.6211,23951.0
2017-12-29 10:05:00,119.89,120.06,119.86,120.06,24565.0,91.6364,91.7663,91.6134,91.7663,24565.0
2017-12-29 10:10:00,120.07,120.07,119.83,119.88,15073.0,91.7739,91.7739,91.5905,91.6287,15073.0
2017-12-29 10:15:00,119.89,120.06,119.81,120.04,16253.0,91.6364,91.7663,91.5752,91.751,16253.0
2017-12-29 10:20:00,120.04,120.14,120.0,120.12,14075.0,91.751,91.8274,91.7204,91.8122,14075.0
2017-12-29 10:25:00,120.12,120.14,120.02,120.07,19808.0,91.8122,91.8274,91.7357,91.7739,19808.0
2017-12-29 10:30:00,120.08,120.19,120.04,120.18,39777.0,91.7816,91.8657,91.751,91.858,39777.0
2017-12-29 10:35:00,120.14,120.21,120.07,120.14,49408.0,91.8274,91.8809,91.7739,91.8274,49408.0
2017-12-29 10:40:00,120.11,120.32,120.11,120.2,44608.0,91.8045,91.965,91.8045,91.8733,44608.0
2017-12-29 10:45:00,120.19,120.25,120.15,120.17,37675.0,91.8657,91.9115,91.8351,91.8504,37675.0
2017-12-29 10:50:00,120.16,120.17,119.95,120.04,37282.0,91.8427,91.8504,91.6822,91.751,37282.0
2017-12-29 10:55:00,120.0,120.06,119.97,120.01,9280.0,91.7204,91.7663,91.6975,91.7281,9280.0
2017-12-29 11:00:00,120.02,120.06,119.87,119.97,15533.0,91.7357,91.7663,91.6211,91.6975,15533.0
2017-12-29 11:05:00,119.97,120.03,119.85,119.86,13363.0,91.6975,91.7434,91.6058,91.6134,13363.0
2017-12-29 11:10:00,119.85,119.91,119.8,119.84,13918.0,91.6058,91.6516,91.5676,91.5981,13918.0
2017-12-29 11:15:00,119.85,119.89,119.74,119.77,14801.0,91.6058,91.6364,91.5217,91.5446,14801.0
2017-12-29 11:20:00,119.77,119.78,119.65,119.7,22156.0,91.5446,91.5523,91.4529,91.4911,22156.0
2017-12-29 11:25:00,119.65,119.67,119.51,119.6,26634.0,91.4529,91.4682,91.3459,91.4147,26634.0
2017-12-29 11:30:00,119.6,119.63,119.5,119.59,11038.0,91.4147,91.4376,91.3383,91.4071,11038.0
2017-12-29 11:35:00,119.58,119.67,119.57,119.62,19472.0,91.3994,91.4682,91.3918,91.43,19472.0
2017-12-29 11:40:00,119.64,119.7,119.6,119.7,17434.0,91.4453,91.4911,91.4147,91.4911,17434.0
2017-12-29 11:45:00,119.7,119.86,119.7,119.86,10297.0,91.4911,91.6134,91.4911,91.6134,10297.0
2017-12-29 11:50:00,119.89,119.89,119.73,119.82,13870.0,91.6364,91.6364,91.5141,91.5829,13870.0
2017-12-29 11:55:00,119.78,119.85,119.75,119.77,5426.0,91.5523,91.6058,91.5294,91.5446,5426.0
2017-12-29 12:00:00,119.75,119.79,119.73,119.75,6812.0,91.5294,91.5599,91.5141,91.5294,6812.0
2017-12-29 12:05:00,119.76,119.79,119.7,119.71,10606.0,91.537,91.5599,91.4911,91.4988,10606.0
2017-12-29 12:10:00,119.7,119.75,119.67,119.71,16496.0,91.4911,91.5294,91.4682,91.4988,16496.0
2017-12-29 12:15:00,119.69,119.71,119.57,119.57,12895.0,91.4835,91.4988,91.3918,91.3918,12895.0
2017-12-29 12:20:00,119.61,119.66,119.55,119.63,6408.0,91.4223,91.4606,91.3765,91.4376,6408.0
2017-12-29 12:25:00,119.62,119.69,119.61,119.69,31145.0,91.43,91.4835,91.4223,91.4835,31145.0
2017-12-29 12:30:00,119.67,119.86,119.64,119.82,13616.0,91.4682,91.6134,91.4453,91.5829,13616.0
2017-12-29 12:35:00,119.82,119.91,119.8,119.91,7746.0,91.5829,91.6516,91.5676,91.6516,7746.0
2017-12-29 12:40:00,119.91,120.04,119.89,119.97,24775.0,91.6516,91.751,91.6364,91.6975,24775.0
2017-12-29 12:45:00,119.96,119.99,119.84,119.88,16999.0,91.6899,91.7128,91.5981,91.6287,16999.0
2017-12-29 12:50:00,119.88,119.92,119.82,119.9,9323.0,91.6287,91.6593,91.5829,91.644,9323.0
2017-12-29 12:55:00,119.9,119.92,119.84,119.85,7390.0,91.644,91.6593,91.5981,91.6058,7390.0
2017-12-29 13:00:00,119.81,119.86,119.81,119.85,6889.0,91.5752,91.6134,91.5752,91.6058,6889.0
2017-12-29 13:05:00,119.85,119.87,119.78,119.82,14009.0,91.6058,91.6211,91.5523,91.5829,14009.0
2017-12-29 13:10:00,119.83,119.83,119.76,119.77,7128.0,91.5905,91.5905,91.537,91.5446,7128.0
2017-12-29 13:15:00,119.78,119.93,119.77,119.89,14879.0,91.5523,91.6669,91.5446,91.6364,14879.0
2017-12-29 13:20:00,119.91,119.98,119.82,119.92,10857.0,91.6516,91.7052,91.5829,91.6593,10857.0
2017-12-29 13:25:00,119.94,120.03,119.91,119.91,10958.0,91.6746,91.7434,91.6516,91.6516,10958.0
2017-12-29 13:30:00,119.89,119.94,119.86,119.89,6748.0,91.6364,91.6746,91.6134,91.6364,6748.0
2017-12-29 13:35:00,119.9,119.93,119.87,119.87,6912.0,91.644,91.6669,91.6211,91.6211,6912.0
2017-12-29 13:40:00,119.89,119.93,119.88,119.92,7907.0,91.6364,91.6669,91.6287,91.6593,7907.0
2017-12-29 13:45:00,119.92,119.94,119.86,119.86,8675.0,91.6593,91.6746,91.6134,91.6134,8675.0
2017-12-29 13:50:00,119.87,119.88,119.74,119.74,38290.0,91.6211,91.6287,91.5217,91.5217,38290.0
2017-12-29 13:55:00,119.71,119.77,119.67,119.77,12798.0,91.4988,91.5446,91.4682,91.5446,12798.0
2017-12-29 14:00:00,119.77,119.84,119.74,119.77,18295.0,91.5446,91.5981,91.5217,91.5446,18295.0
2017-12-29 14:05:00,119.77,119.79,119.7,119.71,10339.0,91.5446,91.5599,91.4911,91.4988,10339.0
2017-12-29 14:10:00,119.71,119.75,119.66,119.68,18884.0,91.4988,91.5294,91.4606,91.4759,18884.0
2017-12-29 14:15:00,119.69,119.71,119.62,119.66,6995.0,91.4835,91.4988,91.43,91.4606,6995.0
2017-12-29 14:20:00,119.66,119.66,119.57,119.65,7221.0,91.4606,91.4606,91.3918,91.4529,7221.0
2017-12-29 14:25:00,119.64,119.66,119.58,119.66,21658.0,91.4453,91.4606,91.3994,91.4606,21658.0
2017-12-29 14:30:00,119.65,119.66,119.54,119.56,5446.0,91.4529,91.4606,91.3688,91.3841,5446.0
2017-12-29 14:35:00,119.54,119.57,119.45,119.48,10812.0,91.3688,91.3918,91.3001,91.323,10812.0
2017-12-29 14:40:00,119.47,119.56,119.45,119.54,14442.0,91.3153,91.3841,91.3001,91.3688,14442.0
2017-12-29 14:45:00,119.54,119.54,119.46,119.47,7095.0,91.3688,91.3688,91.3077,91.3153,7095.0
2017-12-29 14:50:00,119.48,119.49,119.39,119.4,28808.0,91.323,91.3306,91.2542,91.2618,28808.0
2017-12-29 14:55:00,119.4,119.52,119.4,119.5,14688.0,91.2618,91.3536,91.2618,91.3383,14688.0
2017-12-29 15:00:00,119.5,119.53,119.46,119.51,20098.0,91.3383,91.3612,91.3077,91.3459,20098.0
2017-12-29 15:05:00,119.52,119.59,119.44,119.59,16903.0,91.3536,91.4071,91.2924,91.4071,16903.0
2017-12-29 15:10:00,119.6,119.65,119.57,119.64,17517.0,91.4147,91.4529,91.3918,91.4453,17517.0
2017-12-29 15:15:00,119.65,119.67,119.55,119.55,14575.0,91.4529,91.4682,91.3765,91.3765,14575.0
2017-12-29 15:20:00,119.55,119.72,119.54,119.7,19136.0,91.3765,91.5064,91.3688,91.4911,19136.0
2017-12-29 15:25:00,119.7,119.7,119.63,119.66,15807.0,91.4911,91.4911,91.4376,91.4606,15807.0
2017-12-29 15:30:00,119.66,119.66,119.57,119.61,24073.0,91.4606,91.4606,91.3918,91.4223,24073.0
2017-12-29 15:35:00,119.59,119.59,119.46,119.47,22239.0,91.4071,91.4071,91.3077,91.3153,22239.0
2017-12-29 15:40:00,119.46,119.49,119.29,119.29,33000.0,91.3077,91.3306,91.1778,91.1778,33000.0
2017-12-29 15:45:00,119.3,119.46,119.29,119.42,40322.0,91.1854,91.3077,91.1778,91.2771,40322.0
2017-12-29 15:50:00,119.42,119.48,119.35,119.35,54404.0,91.2771,91.323,91.2236,91.2236,54404.0
2017-12-29 15:55:00,119.35,119.41,119.14,119.2,176001.0,91.2236,91.2695,91.0631,91.109,176001.0
2018-01-02 09:30:00,120.04,120.32,119.61,120.11,85635.0,91.751,91.965,91.4223,91.8045,85635.0
2018-01-02 09:35:00,120.18,120.64,119.99,120.6,70606.0,91.858,92.2096,91.7128,92.179,70606.0
2018-01-02 09:40:00,120.6,121.0,120.54,120.98,95186.0,92.179,92.4848,92.1332,92.4695,95186.0
2018-01-02 09:45:00,120.99,121.0,120.6,120.6,27195.0,92.4771,92.4848,92.179,92.179,27195.0
2018-01-02 09:50:00,120.63,120.71,120.44,120.53,27894.0,92.202,92.2631,92.0567,92.1255,27894.0
2018-01-02 09:55:00,120.56,120.95,120.52,120.94,111048.0,92.1485,92.4466,92.1179,92.4389,111048.0
2018-01-02 10:00:00,120.92,120.97,120.55,120.73,61377.0,92.4236,92.4618,92.1408,92.2784,61377.0
2018-01-02 10:05:00,120.76,121.3,120.76,121.2,185999.0,92.3013,92.7141,92.3013,92.6376,185999.0
2018-01-02 10:10:00,121.17,121.17,120.93,120.96,54529.0,92.6147,92.6147,92.4313,92.4542,54529.0
2018-01-02 10:15:00,120.96,121.13,120.94,120.95,19271.0,92.4542,92.5841,92.4389,92.4466,19271.0
2018-01-02 10:20:00,120.97,121.01,120.79,120.84,21861.0,92.4618,92.4924,92.3243,92.3625,21861.0
2018-01-02 10:25:00,120.85,120.9,120.67,120.82,26256.0,92.3701,92.4083,92.2325,92.3472,26256.0
2018-01-02 10:30:00,120.79,120.79,120.57,120.59,9833.0,92.3243,92.3243,92.1561,92.1714,9833.0
2018-01-02 10:35:00,120.59,120.75,120.36,120.58,35644.0,92.1714,92.2937,91.9956,92.1638,35644.0
2018-01-02 10:40:00,120.6,120.73,120.54,120.73,27314.0,92.179,92.2784,92.1332,92.2784,27314.0
2018-01-02 10:45:00,120.74,121.15,120.74,120.97,68855.0,92.286,92.5994,92.286,92.4618,68855.0
2018-01-02 10:50:00,121.0,121.15,120.98,121.12,39973.0,92.4848,92.5994,92.4695,92.5765,39973.0
2018-01-02 10:55:00,121.13,121.27,121.08,121.27,34421.0,92.5841,92.6911,92.5459,92.6911,34421.0
2018-01-02 11:00:00,121.24,121.32,121.15,121.3,28945.0,92.6682,92.7294,92.5994,92.7141,28945.0
2018-01-02 11:05:00,121.28,121.35,121.18,121.18,37145.0,92.6988,92.7523,92.6224,92.6224,37145.0
2018-01-02 11:10:00,121.18,121.32,121.13,121.26,66626.0,92.6224,92.7294,92.5841,92.6835,66626.0
2018-01-02 11:15:00,121.25,121.62,121.22,121.49,74909.0,92.6759,92.9587,92.6529,92.8593,74909.0
2018-01-02 11:20:00,121.5,121.52,121.25,121.37,34778.0,92.8669,92.8822,92.6759,92.7676,34778.0
2018-01-02 11:25:00,121.35,121.86,121.35,121.74,64053.0,92.7523,93.1421,92.7523,93.0504,64053.0
2018-01-02 11:30:00,121.73,121.75,121.55,121.63,52196.0,93.0427,93.058,92.9052,92.9663,52196.0
2018-01-02 11:35:00,121.64,121.64,121.44,121.54,47976.0,92.974,92.974,92.8211,92.8975,47976.0
2018-01-02 11:40:00,121.52,121.64,121.42,121.64,22204.0,92.8822,92.974,92.8058,92.974,22204.0
2018-01-02 11:45:00,121.65,121.65,121.42,121.46,31525.0,92.9816,92.9816,92.8058,92.8364,31525.0
2018-01-02 11:50:00,121.43,121.75,121.41,121.75,25464.0,92.8134,93.058,92.7982,93.058,25464.0
2018-01-02 11:55:00,121.75,121.8,121.66,121.68,28365.0,93.058,93.0962,92.9892,93.0045,28365.0
2018-01-02 12:00:00,121.69,121.79,121.69,121.71,30719.0,93.0122,93.0886,93.0122,93.0275,30719.0
2018-01-02 12:05:00,121.72,121.78,121.66,121.71,42604.0,93.0351,93.081,92.9892,93.0275,42604.0
2018-01-02 12:10:00,121.71,121.85,121.68,121.84,21441.0,93.0275,93.1345,93.0045,93.1268,21441.0
2018-01-02 12:15:00,121.82,121.94,121.78,121.87,37996.0,93.1115,93.2033,93.081,93.1497,37996.0
2018-01-02 12:20:00,121.85,121.9,121.79,121.87,38485.0,93.1345,93.1727,93.0886,93.1497,38485.0
2018-01-02 12:25:00,121.87,122.18,121.86,122.05,36187.0,93.1497,93.3867,93.1421,93.2873,36187.0
2018-01-02 12:30:00,122.04,122.08,121.9,121.99,30989.0,93.2797,93.3103,93.1727,93.2415,30989.0
2018-01-02 12:35:00,122.01,122.06,121.93,122.04,19539.0,93.2568,93.295,93.1956,93.2797,19539.0
2018-01-02 12:40:00,122.06,122.07,121.96,121.99,21203.0,93.295,93.3026,93.2185,93.2415,21203.0
2018-01-02 12:45:00,121.96,122.09,121.93,122.06,22439.0,93.2185,93.3179,93.1956,93.295,22439.0
2018-01-02 12:50:00,122.05,122.13,121.99,122.09,31980.0,93.2873,93.3485,93.2415,93.3179,31980.0
2018-01-02 12:55:00,122.09,122.12,122.02,122.08,20389.0,93.3179,93.3408,93.2644,93.3103,20389.0
2018-01-02 13:00:00,122.06,122.25,122.06,122.2,22937.0,93.295,93.4402,93.295,93.402,22937.0
2018-01-02 13:05:00,122.18,122.26,122.03,122.19,20259.0,93.3867,93.4478,93.272,93.3943,20259.0
2018-01-02 13:10:00,122.18,122.25,122.18,122.21,18932.0,93.3867,93.4402,93.3867,93.4096,18932.0
2018-01-02 13:15:00,122.22,122.36,122.21,122.22,26263.0,93.4173,93.5243,93.4096,93.4173,26263.0
2018-01-02 13:20:00,122.21,122.27,122.19,122.2,28655.0,93.4096,93.4555,93.3943,93.402,28655.0
2018-01-02 13:25:00,122.22,122.32,122.22,122.3,67951.0,93.4173,93.4937,93.4173,93.4784,67951.0
2018-01-02 13:30:00,122.31,122.31,122.22,122.26,26279.0,93.4861,93.4861,93.4173,93.4478,26279.0
2018-01-02 13:35:00,122.26,122.37,122.25,122.34,20972.0,93.4478,93.5319,93.4402,93.509,20972.0
2018-01-02 13:40:00,122.33,122.48,122.33,122.46,43157.0,93.5013,93.616,93.5013,93.6007,43157.0
2018-01-02 13:45:00,122.44,122.55,122.37,122.49,43213.0,93.5854,93.6695,93.5319,93.6236,43213.0
2018-01-02 13:50:00,122.47,122.58,122.46,122.55,48498.0,93.6084,93.6924,93.6007,93.6695,48498.0
2018-01-02 13:55:00,122.56,122.7,122.53,122.67,30063.0,93.6771,93.7841,93.6542,93.7612,30063.0
2018-01-02 14:00:00,122.67,122.9,122.67,122.87,54846.0,93.7612,93.937,93.7612,93.9141,54846.0
2018-01-02 14:05:00,122.87,123.1,122.85,122.85,85265.0,93.9141,94.0899,93.8988,93.8988,85265.0
2018-01-02 14:10:00,122.82,122.96,122.82,122.88,66075.0,93.8759,93.9829,93.8759,93.9217,66075.0
2018-01-02 14:15:00,122.89,123.1,122.84,123.08,49292.0,93.9294,94.0899,93.8912,94.0746,49292.0
2018-01-02 14:20:00,123.09,123.13,122.99,123.03,43235.0,94.0822,94.1128,94.0058,94.0364,43235.0
2018-01-02 14:25:00,123.02,123.08,122.98,123.04,41977.0,94.0287,94.0746,93.9982,94.044,41977.0
2018-01-02 14:30:00,123.05,123.24,123.0,123.24,76525.0,94.0517,94.1969,94.0134,94.1969,76525.0
2018-01-02 14:35:00,123.22,123.25,123.02,123.02,46310.0,94.1816,94.2045,94.0287,94.0287,46310.0
2018-01-02 14:40:00,123.03,123.19,123.02,123.05,34919.0,94.0364,94.1587,94.0287,94.0517,34919.0
2018-01-02 14:45:00,123.04,123.05,122.91,122.96,24583.0,94.044,94.0517,93.9447,93.9829,24583.0
2018-01-02 14:50:00,122.92,123.12,122.9,123.06,32389.0,93.9523,94.1052,93.937,94.0593,32389.0
2018-01-02 14:55:00,123.05,123.11,123.01,123.05,30114.0,94.0517,94.0975,94.0211,94.0517,30114.0
2018-01-02 15:00:00,123.05,123.08,123.02,123.02,33818.0,94.0517,94.0746,94.0287,94.0287,33818.0
2018-01-02 15:05:00,123.03,123.13,123.01,123.12,40097.0,94.0364,94.1128,94.0211,94.1052,40097.0
2018-01-02 15:10:00,123.12,123.18,123.09,123.14,31430.0,94.1052,94.151,94.0822,94.1205,31430.0
2018-01-02 15:15:00,123.13,123.27,123.11,123.27,43069.0,94.1128,94.2198,94.0975,94.2198,43069.0
2018-01-02 15:20:00,123.27,123.39,123.17,123.18,88785.0,94.2198,94.3115,94.1434,94.151,88785.0
2018-01-02 15:25:00,123.19,123.33,123.18,123.23,58935.0,94.1587,94.2657,94.151,94.1892,58935.0
2018-01-02 15:30:00,123.24,123.24,123.16,123.19,77128.0,94.1969,94.1969,94.1357,94.1587,77128.0
2018-01-02 15:35:00,123.19,123.19,123.09,123.11,160879.0,94.1587,94.1587,94.0822,94.0975,160879.0
2018-01-02 15:40:00,123.11,123.39,123.11,123.39,111583.0,94.0975,94.3115,94.0975,94.3115,111583.0
2018-01-02 15:45:00,123.38,123.57,123.32,123.51,149759.0,94.3039,94.4491,94.258,94.4033,149759.0
2018-01-02 15:50:00,123.51,123.54,123.49,123.5,207582.0,94.4033,94.4262,94.388,94.3956,207582.0
2018-01-02 15:55:00,123.51,123.71,123.49,123.67,327131.0,94.4033,94.5561,94.388,94.5256,327131.0
2018-01-03 09:30:00,124.15,124.15,123.9,124.01,111384.0,94.8924,94.8924,94.7014,94.7854,111384.0
2018-01-03 09:35:00,124.01,124.17,123.98,124.08,37409.0,94.7854,94.9077,94.7625,94.8389,37409.0
2018-01-03 09:40:00,124.06,124.14,124.03,124.06,53955.0,94.8236,94.8848,94.8007,94.8236,53955.0
2018-01-03 09:45:00,124.09,124.13,124.03,124.1,76061.0,94.8466,94.8772,94.8007,94.8542,76061.0
2018-01-03 09:50:00,124.11,124.17,124.06,124.14,72016.0,94.8619,94.9077,94.8236,94.8848,72016.0
2018-01-03 09:55:00,124.16,124.23,124.08,124.2,59555.0,94.9001,94.9536,94.8389,94.9307,59555.0
2018-01-03 10:00:00,124.21,124.25,124.15,124.17,43183.0,94.9383,94.9689,94.8924,94.9077,43183.0
2018-01-03 10:05:00,124.18,124.33,124.15,124.22,56876.0,94.9154,95.03,94.8924,94.9459,56876.0
2018-01-03 10:10:00,124.2,124.28,124.19,124.27,38648.0,94.9307,94.9918,94.923,94.9842,38648.0
2018-01-03 10:15:00,124.27,124.55,124.27,124.53,47953.0,94.9842,95.1982,94.9842,95.1829,47953.0
2018-01-03 10:20:00,124.53,124.69,124.5,124.57,38248.0,95.1829,95.3052,95.16,95.2135,38248.0
2018-01-03 10:25:00,124.59,124.64,124.47,124.54,31850.0,95.2287,95.267,95.137,95.1905,31850.0
2018-01-03 10:30:00,124.54,124.71,124.49,124.7,52244.0,95.1905,95.3205,95.1523,95.3128,52244.0
2018-01-03 10:35:00,124.69,124.79,124.67,124.77,63909.0,95.3052,95.3816,95.2899,95.3663,63909.0
2018-01-03 10:40:00,124.78,124.83,124.51,124.74,88381.0,95.374,95.4122,95.1676,95.3434,88381.0
2018-01-03 10:45:00,124.73,124.77,124.56,124.56,84723.0,95.3358,95.3663,95.2058,95.2058,84723.0
2018-01-03 10:50:00,124.56,124.68,124.43,124.59,54845.0,95.2058,95.2975,95.1065,95.2287,54845.0
2018-01-03 10:55:00,124.59,124.65,124.56,124.62,26021.0,95.2287,95.2746,95.2058,95.2517,26021.0
2018-01-03 11:00:00,124.62,124.82,124.61,124.79,62756.0,95.2517,95.4045,95.244,95.3816,62756.0
2018-01-03 11:05:00,124.78,124.8,124.62,124.66,22126.0,95.374,95.3893,95.2517,95.2822,22126.0
2018-01-03 11:10:00,124.68,124.8,124.64,124.65,28076.0,95.2975,95.3893,95.267,95.2746,28076.0
2018-01-03 11:15:00,124.67,124.75,124.6,124.66,49190.0,95.2899,95.351,95.2364,95.2822,49190.0
2018-01-03 11:20:00,124.68,124.73,124.64,124.67,37717.0,95.2975,95.3358,95.267,95.2899,37717.0
2018-01-03 11:25:00,124.66,124.82,124.66,124.79,30201.0,95.2822,95.4045,95.2822,95.3816,30201.0
2018-01-03 11:30:00,124.75,124.86,124.72,124.75,45733.0,95.351,95.4351,95.3281,95.351,45733.0
2018-01-03 11:35:00,124.72,124.87,124.72,124.84,37613.0,95.3281,95.4428,95.3281,95.4198,37613.0
2018-01-03 11:40:00,124.83,124.88,124.75,124.8,16843.0,95.4122,95.4504,95.351,95.3893,16843.0
2018-01-03 11:45:00,124.8,125.03,124.8,125.0,86396.0,95.3893,95.5651,95.3893,95.5421,86396.0
2018-01-03 11:50:00,124.99,125.02,124.91,124.97,46670.0,95.5345,95.5574,95.4733,95.5192,46670.0
2018-01-03 11:55:00,124.96,125.07,124.96,125.03,24966.0,95.5116,95.5956,95.5116,95.5651,24966.0
2018-01-03 12:00:00,125.02,125.04,124.96,125.01,31998.0,95.5574,95.5727,95.5116,95.5498,31998.0
2018-01-03 12:05:00,125.01,125.2,124.99,125.16,33176.0,95.5498,95.695,95.5345,95.6644,33176.0
2018-01-03 12:10:00,125.17,125.21,125.05,125.2,30498.0,95.6721,95.7026,95.5803,95.695,30498.0
2018-01-03 12:15:00,125.2,125.3,125.14,125.18,35534.0,95.695,95.7714,95.6491,95.6797,35534.0
2018-01-03 12:20:00,125.16,125.26,125.04,125.19,17247.0,95.6644,95.7409,95.5727,95.6873,17247.0
2018-01-03 12:25:00,125.17,125.19,125.07,125.14,37601.0,95.6721,95.6873,95.5956,95.6491,37601.0
2018-01-03 12:30:00,125.15,125.29,125.15,125.22,23079.0,95.6568,95.7638,95.6568,95.7103,23079.0
2018-01-03 12:35:00,125.23,125.45,125.23,125.29,22399.0,95.7179,95.8861,95.7179,95.7638,22399.0
2018-01-03 12:40:00,125.3,125.48,125.28,125.39,34533.0,95.7714,95.909,95.7561,95.8402,34533.0
2018-01-03 12:45:00,125.4,125.61,125.4,125.57,66088.0,95.8479,96.0084,95.8479,95.9778,66088.0
2018-01-03 12:50:00,125.56,125.77,125.53,125.7,34414.0,95.9702,96.1307,95.9472,96.0772,34414.0
2018-01-03 12:55:00,125.69,125.73,125.44,125.59,41414.0,96.0695,96.1001,95.8784,95.9931,41414.0
2018-01-03 13:00:00,125.59,125.61,125.47,125.54,25784.0,95.9931,96.0084,95.9014,95.9549,25784.0
2018-01-03 13:05:00,125.53,125.6,125.47,125.56,19230.0,95.9472,96.0007,95.9014,95.9702,19230.0
2018-01-03 13:10:00,125.55,125.57,125.49,125.5,16101.0,95.9625,95.9778,95.9166,95.9243,16101.0
2018-01-03 13:15:00,125.51,125.57,125.46,125.57,31504.0,95.9319,95.9778,95.8937,95.9778,31504.0
2018-01-03 13:20:00,125.52,125.76,125.5,125.73,41452.0,95.9396,96.123,95.9243,96.1001,41452.0
2018-01-03 13:25:00,125.74,125.91,125.72,125.9,31865.0,96.1077,96.2377,96.0924,96.23,31865.0
2018-01-03 13:30:00,125.91,125.95,125.72,125.75,31959.0,96.2377,96.2682,96.0924,96.1154,31959.0
2018-01-03 13:35:00,125.72,125.8,125.72,125.76,28574.0,96.0924,96.1536,96.0924,96.123,28574.0
2018-01-03 13:40:00,125.78,125.78,125.67,125.73,33025.0,96.1383,96.1383,96.0542,96.1001,33025.0
2018-01-03 13:45:00,125.75,125.76,125.7,125.72,24694.0,96.1154,96.123,96.0772,96.0924,24694.0
2018-01-03 13:50:00,125.73,126.05,125.72,126.04,61953.0,96.1001,96.3447,96.0924,96.337,61953.0
2018-01-03 13:55:00,126.02,126.06,125.93,126.0,38243.0,96.3217,96.3523,96.253,96.3065,38243.0
2018-01-03 14:00:00,126.0,126.2,125.97,126.18,31043.0,96.3065,96.4593,96.2835,96.444,31043.0
2018-01-03 14:05:00,126.16,126.39,126.1,126.38,57557.0,96.4288,96.6046,96.3829,96.5969,57557.0
2018-01-03 14:10:00,126.35,126.69,126.28,126.4,69620.0,96.574,96.8339,96.5205,96.6122,69620.0
2018-01-03 14:15:00,126.43,126.57,126.39,126.4,46614.0,96.6351,96.7421,96.6046,96.6122,46614.0
2018-01-03 14:20:00,126.4,126.43,126.24,126.34,45510.0,96.6122,96.6351,96.4899,96.5663,45510.0
2018-01-03 14:25:00,126.34,126.43,126.19,126.42,39109.0,96.5663,96.6351,96.4517,96.6275,39109.0
2018-01-03 14:30:00,126.41,126.56,126.39,126.45,95021.0,96.6198,96.7345,96.6046,96.6504,95021.0
2018-01-03 14:35:00,126.43,126.55,126.2,126.24,45411.0,96.6351,96.7268,96.4593,96.4899,45411.0
2018-01-03 14:40:00,126.18,126.33,126.12,126.14,34632.0,96.444,96.5587,96.3982,96.4135,34632.0
2018-01-03 14:45:00,126.15,126.29,126.14,126.18,94852.0,96.4211,96.5281,96.4135,96.444,94852.0
2018-01-03 14:50:00,126.18,126.36,126.18,126.2,51274.0,96.444,96.5816,96.444,96.4593,51274.0
2018-01-03 14:55:00,126.23,126.3,126.21,126.26,111600.0,96.4823,96.5358,96.467,96.5052,111600.0
2018-01-03 15:00:00,126.26,126.32,126.21,126.24,103792.0,96.5052,96.551,96.467,96.4899,103792.0
2018-01-03 15:05:00,126.24,126.34,126.22,126.31,31687.0,96.4899,96.5663,96.4746,96.5434,31687.0
2018-01-03 15:10:00,126.3,126.32,126.15,126.24,52473.0,96.5358,96.551,96.4211,96.4899,52473.0
2018-01-03 15:15:00,126.24,126.26,126.17,126.18,55152.0,96.4899,96.5052,96.4364,96.444,55152.0
2018-01-03 15:20:00,126.19,126.23,126.08,126.21,67864.0,96.4517,96.4823,96.3676,96.467,67864.0
2018-01-03 15:25:00,126.2,126.28,126.19,126.22,58090.0,96.4593,96.5205,96.4517,96.4746,58090.0
2018-01-03 15:30:00,126.22,126.29,126.15,126.26,100486.0,96.4746,96.5281,96.4211,96.5052,100486.0
2018-01-03 15:35:00,126.25,126.46,126.25,126.38,78331.0,96.4975,96.6581,96.4975,96.5969,78331.0
2018-01-03 15:40:00,126.37,126.37,126.14,126.29,132104.0,96.5893,96.5893,96.4135,96.5281,132104.0
2018-01-03 15:45:00,126.3,126.3,126.08,126.14,122272.0,96.5358,96.5358,96.3676,96.4135,122272.0
2018-01-03 15:50:00,126.13,126.3,126.1,126.3,208681.0,96.4058,96.5358,96.3829,96.5358,208681.0
2018-01-03 15:55:00,126.3,126.5,126.22,126.41,311969.0,96.5358,96.6886,96.4746,96.6198,311969.0
2018-01-04 09:30:00,127.01,127.36,126.71,127.19,105895.0,97.0784,97.346,96.8491,97.216,105895.0
2018-01-04 09:35:00,127.21,127.97,127.21,127.97,36366.0,97.2313,97.8122,97.2313,97.8122,36366.0
2018-01-04 09:40:00,127.93,128.21,127.76,128.09,77494.0,97.7816,97.9956,97.6517,97.9039,77494.0
2018-01-04 09:45:00,128.05,128.25,127.9,128.07,55244.0,97.8734,98.0262,97.7587,97.8886,55244.0
2018-01-04 09:50:00,128.03,128.77,128.02,128.76,92314.0,97.8581,98.4237,97.8504,98.416,92314.0
2018-01-04 09:55:00,128.76,128.92,128.63,128.87,95383.0,98.416,98.5383,98.3167,98.5001,95383.0
2018-01-04 10:00:00,128.89,128.95,128.64,128.72,88014.0,98.5154,98.5613,98.3243,98.3855,88014.0
2018-01-04 10:05:00,128.69,128.86,128.66,128.82,87266.0,98.3625,98.4925,98.3396,98.4619,87266.0
2018-01-04 10:10:00,128.84,128.85,128.66,128.71,60692.0,98.4772,98.4848,98.3396,98.3778,60692.0
2018-01-04 10:15:00,128.7,128.75,128.3,128.35,162038.0,98.3702,98.4084,98.0644,98.1027,162038.0
2018-01-04 10:20:00,128.36,128.53,128.24,128.49,126777.0,98.1103,98.2402,98.0186,98.2097,126777.0
2018-01-04 10:25:00,128.47,128.5,128.34,128.44,43174.0,98.1944,98.2173,98.095,98.1714,43174.0
2018-01-04 10:30:00,128.41,128.47,128.3,128.46,59281.0,98.1485,98.1944,98.0644,98.1867,59281.0
2018-01-04 10:35:00,128.46,128.49,128.22,128.22,42830.0,98.1867,98.2097,98.0033,98.0033,42830.0
2018-01-04 10:40:00,128.2,128.28,127.88,128.1,76367.0,97.988,98.0491,97.7434,97.9116,76367.0
2018-01-04 10:45:00,128.07,128.15,127.88,128.0,76570.0,97.8886,97.9498,97.7434,97.8351,76570.0
2018-01-04 10:50:00,128.04,128.32,128.01,128.16,60108.0,97.8657,98.0797,97.8428,97.9574,60108.0
2018-01-04 10:55:00,128.18,128.25,128.08,128.16,39088.0,97.9727,98.0262,97.8963,97.9574,39088.0
2018-01-04 11:00:00,128.2,128.51,128.2,128.3,50886.0,97.988,98.2249,97.988,98.0644,50886.0
2018-01-04 11:05:00,128.28,128.48,128.28,128.39,33174.0,98.0491,98.202,98.0491,98.1332,33174.0
2018-01-04 11:10:00,128.39,128.47,128.36,128.4,24631.0,98.1332,98.1944,98.1103,98.1409,24631.0
2018-01-04 11:15:00,128.39,128.49,128.23,128.33,101456.0,98.1332,98.2097,98.0109,98.0874,101456.0
2018-01-04 11:20:00,128.3,128.33,128.25,128.29,797214.0,98.0644,98.0874,98.0262,98.0568,797214.0
2018-01-04 11:25:00,128.29,128.33,128.23,128.24,33828.0,98.0568,98.0874,98.0109,98.0186,33828.0
2018-01-04 11:30:00,128.24,128.25,128.02,128.05,50720.0,98.0186,98.0262,97.8504,97.8734,50720.0
2018-01-04 11:35:00,128.05,128.1,128.01,128.06,33552.0,97.8734,97.9116,97.8428,97.881,33552.0
2018-01-04 11:40:00,128.09,128.09,127.96,128.01,160064.0,97.9039,97.9039,97.8046,97.8428,160064.0
2018-01-04 11:45:00,128.0,128.04,127.74,127.85,39489.0,97.8351,97.8657,97.6364,97.7205,39489.0
2018-01-04 11:50:00,127.83,127.83,127.54,127.56,34052.0,97.7052,97.7052,97.4835,97.4988,34052.0
2018-01-04 11:55:00,127.55,127.6,127.37,127.53,24647.0,97.4912,97.5294,97.3536,97.4759,24647.0
2018-01-04 12:00:00,127.54,127.67,127.41,127.67,27936.0,97.4835,97.5829,97.3842,97.5829,27936.0
2018-01-04 12:05:00,127.67,127.74,127.57,127.58,17180.0,97.5829,97.6364,97.5065,97.5141,17180.0
2018-01-04 12:10:00,127.59,127.62,127.49,127.5,9841.0,97.5218,97.5447,97.4453,97.453,9841.0
2018-01-04 12:15:00,127.54,127.54,127.44,127.45,12659.0,97.4835,97.4835,97.4071,97.4147,12659.0
2018-01-04 12:20:00,127.47,127.55,127.46,127.48,20214.0,97.43,97.4912,97.4224,97.4377,20214.0
2018-01-04 12:25:00,127.47,127.56,127.38,127.48,29497.0,97.43,97.4988,97.3612,97.4377,29497.0
2018-01-04 12:30:00,127.5,127.56,127.45,127.52,16692.0,97.453,97.4988,97.4147,97.4683,16692.0
2018-01-04 12:35:00,127.54,127.67,127.54,127.59,11950.0,97.4835,97.5829,97.4835,97.5218,11950.0
2018-01-04 12:40:00,127.62,127.68,127.54,127.66,14088.0,97.5447,97.5905,97.4835,97.5753,14088.0
2018-01-04 12:45:00,127.63,127.79,127.62,127.69,16714.0,97.5523,97.6746,97.5447,97.5982,16714.0
2018-01-04 12:50:00,127.7,128.34,127.7,128.03,44682.0,97.6058,98.095,97.6058,97.8581,44682.0
2018-01-04 12:55:00,127.97,128.05,127.84,127.92,25869.0,97.8122,97.8734,97.7128,97.774,25869.0
2018-01-04 13:00:00,127.94,127.98,127.87,127.94,25146.0,97.7893,97.8198,97.7358,97.7893,25146.0
2018-01-04 13:05:00,127.96,128.04,127.91,127.96,30560.0,97.8046,97.8657,97.7663,97.8046,30560.0
2018-01-04 13:10:00,127.96,128.02,127.74,127.74,16415.0,97.8046,97.8504,97.6364,97.6364,16415.0
2018-01-04 13:15:00,127.72,127.79,127.62,127.74,19721.0,97.6211,97.6746,97.5447,97.6364,19721.0
2018-01-04 13:20:00,127.73,127.74,127.53,127.63,59220.0,97.6288,97.6364,97.4759,97.5523,59220.0
2018-01-04 13:25:00,127.65,127.68,127.51,127.54,18003.0,97.5676,97.5905,97.4606,97.4835,18003.0
2018-01-04 13:30:00,127.52,127.54,127.36,127.43,12964.0,97.4683,97.4835,97.346,97.3995,12964.0
2018-01-04 13:35:00,127.44,127.54,127.42,127.53,27018.0,97.4071,97.4835,97.3918,97.4759,27018.0
2018-01-04 13:40:00,127.53,127.55,127.43,127.47,14623.0,97.4759,97.4912,97.3995,97.43,14623.0
2018-01-04 13:45:00,127.5,127.5,127.34,127.37,17621.0,97.453,97.453,97.3307,97.3536,17621.0
2018-01-04 13:50:00,127.39,127.45,127.38,127.45,16161.0,97.3689,97.4147,97.3612,97.4147,16161.0
2018-01-04 13:55:00,127.44,127.49,127.36,127.47,18100.0,97.4071,97.4453,97.346,97.43,18100.0
2018-01-04 14:00:00,127.46,127.58,127.44,127.58,19583.0,97.4224,97.5141,97.4071,97.5141,19583.0
2018-01-04 14:05:00,127.58,127.58,127.47,127.47,15812.0,97.5141,97.5141,97.43,97.43,15812.0
2018-01-04 14:10:00,127.5,127.71,127.49,127.68,31219.0,97.453,97.6135,97.4453,97.5905,31219.0
2018-01-04 14:15:00,127.68,127.78,127.63,127.68,29559.0,97.5905,97.667,97.5523,97.5905,29559.0
2018-01-04 14:20:00,127.72,127.83,127.65,127.65,33074.0,97.6211,97.7052,97.5676,97.5676,33074.0
2018-01-04 14:25:00,127.66,127.73,127.63,127.69,27943.0,97.5753,97.6288,97.5523,97.5982,27943.0
2018-01-04 14:30:00,127.69,127.79,127.68,127.73,23816.0,97.5982,97.6746,97.5905,97.6288,23816.0
2018-01-04 14:35:00,127.72,127.73,127.68,127.71,29433.0,97.6211,97.6288,97.5905,97.6135,29433.0
2018-01-04 14:40:00,127.72,127.83,127.7,127.78,17916.0,97.6211,97.7052,97.6058,97.667,17916.0
2018-01-04 14:45:00,127.77,127.82,127.69,127.76,27762.0,97.6593,97.6976,97.5982,97.6517,27762.0
2018-01-04 14:50:00,127.77,127.85,127.69,127.7,15396.0,97.6593,97.7205,97.5982,97.6058,15396.0
2018-01-04 14:55:00,127.7,127.82,127.66,127.77,18161.0,97.6058,97.6976,97.5753,97.6593,18161.0
2018-01-04 15:00:00,127.78,127.84,127.67,127.72,19243.0,97.667,97.7128,97.5829,97.6211,19243.0
2018-01-04 15:05:00,127.69,127.74,127.62,127.67,20140.0,97.5982,97.6364,97.5447,97.5829,20140.0
2018-01-04 15:10:00,127.67,127.71,127.63,127.63,21272.0,97.5829,97.6135,97.5523,97.5523,21272.0
2018-01-04 15:15:00,127.64,127.75,127.61,127.61,29732.0,97.56,97.6441,97.537,97.537,29732.0
2018-01-04 15:20:00,127.59,127.67,127.57,127.61,32464.0,97.5218,97.5829,97.5065,97.537,32464.0
2018-01-04 15:25:00,127.63,127.7,127.61,127.63,32088.0,97.5523,97.6058,97.537,97.5523,32088.0
2018-01-04 15:30:00,127.62,127.63,127.44,127.45,30999.0,97.5447,97.5523,97.4071,97.4147,30999.0
2018-01-04 15:35:00,127.43,127.45,127.36,127.38,38346.0,97.3995,97.4147,97.346,97.3612,38346.0
2018-01-04 15:40:00,127.36,127.49,127.36,127.37,43883.0,97.346,97.4453,97.346,97.3536,43883.0
2018-01-04 15:45:00,127.37,127.39,127.33,127.38,71964.0,97.3536,97.3689,97.323,97.3612,71964.0
2018-01-04 15:50:00,127.38,127.42,127.28,127.34,89395.0,97.3612,97.3918,97.2848,97.3307,89395.0
2018-01-04 15:55:00,127.33,127.4,127.1,127.19,351392.0,97.323,97.3765,97.1472,97.216,351392.0
2018-01-05 09:30:00,127.82,128.66,127.5,128.49,86564.0,97.6976,98.3396,97.453,98.2097,86564.0
2018-01-05 09:35:00,128.3,128.49,127.92,128.23,91039.0,98.0644,98.2097,97.774,98.0109,91039.0
2018-01-05 09:40:00,128.11,128.25,127.93,127.93,41018.0,97.9192,98.0262,97.7816,97.7816,41018.0
2018-01-05 09:45:00,127.98,128.33,127.72,127.75,22439.0,97.8198,98.0874,97.6211,97.6441,22439.0
2018-01-05 09:50:00,127.75,127.78,127.63,127.74,17847.0,97.6441,97.667,97.5523,97.6364,17847.0
2018-01-05 09:55:00,127.73,127.84,127.67,127.75,29887.0,97.6288,97.7128,97.5829,97.6441,29887.0
2018-01-05 10:00:00,127.73,127.74,127.55,127.64,31061.0,97.6288,97.6364,97.4912,97.56,31061.0
2018-01-05 10:05:00,127.63,127.64,127.34,127.5,40507.0,97.5523,97.56,97.3307,97.453,40507.0
2018-01-05 10:10:00,127.5,127.5,127.15,127.23,28438.0,97.453,97.453,97.1854,97.2466,28438.0
2018-01-05 10:15:00,127.19,127.22,127.07,127.1,27862.0,97.216,97.239,97.1243,97.1472,27862.0
2018-01-05 10:20:00,127.13,127.15,126.93,126.93,29336.0,97.1702,97.1854,97.0173,97.0173,29336.0
2018-01-05 10:25:00,126.9,126.96,126.7,126.74,18338.0,96.9944,97.0402,96.8415,96.8721,18338.0
2018-01-05 10:30:00,126.75,126.76,126.38,126.47,30090.0,96.8797,96.8874,96.5969,96.6657,30090.0
2018-01-05 10:35:00,126.47,126.7,126.46,126.52,44205.0,96.6657,96.8415,96.6581,96.7039,44205.0
2018-01-05 10:40:00,126.54,126.58,126.44,126.44,16585.0,96.7192,96.7498,96.6428,96.6428,16585.0
2018-01-05 10:45:00,126.45,126.45,125.77,126.15,65800.0,96.6504,96.6504,96.1307,96.4211,65800.0
2018-01-05 10:50:00,126.14,126.36,126.0,126.03,48795.0,96.4135,96.5816,96.3065,96.3294,48795.0
2018-01-05 10:55:00,126.08,126.47,125.99,126.39,17293.0,96.3676,96.6657,96.2988,96.6046,17293.0
2018-01-05 11:00:00,126.37,126.42,126.26,126.4,30450.0,96.5893,96.6275,96.5052,96.6122,30450.0
2018-01-05 11:05:00,126.45,126.69,126.39,126.56,19085.0,96.6504,96.8339,96.6046,96.7345,19085.0
2018-01-05 11:10:00,126.57,126.62,126.5,126.58,77039.0,96.7421,96.7803,96.6886,96.7498,77039.0
2018-01-05 11:15:00,126.58,126.62,126.53,126.55,27296.0,96.7498,96.7803,96.7116,96.7268,27296.0
2018-01-05 11:20:00,126.6,126.63,126.53,126.6,46376.0,96.7651,96.788,96.7116,96.7651,46376.0
2018-01-05 11:25:00,126.6,126.74,126.6,126.7,24274.0,96.7651,96.8721,96.7651,96.8415,24274.0
2018-01-05 11:30:00,126.7,126.96,126.61,126.67,49231.0,96.8415,97.0402,96.7727,96.8186,49231.0
2018-01-05 11:35:00,126.67,126.78,126.57,126.58,52249.0,96.8186,96.9026,96.7421,96.7498,52249.0
2018-01-05 11:40:00,126.58,126.59,126.35,126.42,27797.0,96.7498,96.7574,96.574,96.6275,27797.0
2018-01-05 11:45:00,126.4,126.46,126.34,126.45,79942.0,96.6122,96.6581,96.5663,96.6504,79942.0
2018-01-05 11:50:00,126.45,126.58,126.43,126.5,14458.0,96.6504,96.7498,96.6351,96.6886,14458.0
2018-01-05 11:55:00,126.5,126.71,126.49,126.71,20045.0,96.6886,96.8491,96.681,96.8491,20045.0
2018-01-05 12:00:00,126.72,126.75,126.59,126.64,21469.0,96.8568,96.8797,96.7574,96.7956,21469.0
2018-01-05 12:05:00,126.64,126.69,126.57,126.68,10074.0,96.7956,96.8339,96.7421,96.8262,10074.0
2018-01-05 12:10:00,126.68,126.76,126.67,126.71,9538.0,96.8262,96.8874,96.8186,96.8491,9538.0
2018-01-05 12:15:00,126.71,126.71,126.6,126.62,17026.0,96.8491,96.8491,96.7651,96.7803,17026.0
2018-01-05 12:20:00,126.6,126.65,126.52,126.54,6856.0,96.7651,96.8033,96.7039,96.7192,6856.0
2018-01-05 12:25:00,126.52,126.77,126.5,126.72,21248.0,96.7039,96.895,96.6886,96.8568,21248.0
2018-01-05 12:30:00,126.74,126.91,126.72,126.87,29394.0,96.8721,97.002,96.8568,96.9714,29394.0
2018-01-05 12:35:00,126.85,126.87,126.79,126.87,16728.0,96.9561,96.9714,96.9103,96.9714,16728.0
2018-01-05 12:40:00,126.86,126.99,126.85,126.96,18651.0,96.9638,97.0632,96.9561,97.0402,18651.0
2018-01-05 12:45:00,126.97,127.0,126.94,126.96,15684.0,97.0479,97.0708,97.0249,97.0402,15684.0
2018-01-05 12:50:00,126.97,127.0,126.93,126.97,19220.0,97.0479,97.0708,97.0173,97.0479,19220.0
2018-01-05 12:55:00,126.95,126.99,126.93,126.98,19712.0,97.0326,97.0632,97.0173,97.0555,19712.0
2018-01-05 13:00:00,126.98,127.09,126.95,127.06,18056.0,97.0555,97.1396,97.0326,97.1167,18056.0
2018-01-05 13:05:00,127.09,127.09,127.0,127.0,37758.0,97.1396,97.1396,97.0708,97.0708,37758.0
2018-01-05 13:10:00,127.01,127.02,126.91,126.96,22770.0,97.0784,97.0861,97.002,97.0402,22770.0
2018-01-05 13:15:00,126.98,127.18,126.98,127.16,45246.0,97.0555,97.2084,97.0555,97.1931,45246.0
2018-01-05 13:20:00,127.15,127.23,127.14,127.21,22364.0,97.1854,97.2466,97.1778,97.2313,22364.0
2018-01-05 13:25:00,127.23,127.23,127.01,127.09,21668.0,97.2466,97.2466,97.0784,97.1396,21668.0
2018-01-05 13:30:00,127.11,127.13,127.03,127.07,20139.0,97.1549,97.1702,97.0937,97.1243,20139.0
2018-01-05 13:35:00,127.08,127.13,127.05,127.13,9331.0,97.1319,97.1702,97.109,97.1702,9331.0
2018-01-05 13:40:00,127.14,127.16,127.04,127.15,16878.0,97.1778,97.1931,97.1014,97.1854,16878.0
2018-01-05 13:45:00,127.15,127.22,127.12,127.19,14364.0,97.1854,97.239,97.1625,97.216,14364.0
2018-01-05 13:50:00,127.21,127.27,127.15,127.27,21681.0,97.2313,97.2772,97.1854,97.2772,21681.0
2018-01-05 13:55:00,127.27,127.31,127.22,127.26,19626.0,97.2772,97.3077,97.239,97.2695,19626.0
2018-01-05 14:00:00,127.28,127.32,127.25,127.26,18505.0,97.2848,97.3154,97.2619,97.2695,18505.0
2018-01-05 14:05:00,127.27,127.32,127.23,127.3,14607.0,97.2772,97.3154,97.2466,97.3001,14607.0
2018-01-05 14:10:00,127.32,127.39,127.26,127.37,19244.0,97.3154,97.3689,97.2695,97.3536,19244.0
2018-01-05 14:15:00,127.37,127.4,127.32,127.36,14199.0,97.3536,97.3765,97.3154,97.346,14199.0
2018-01-05 14:20:00,127.38,127.49,127.35,127.43,20624.0,97.3612,97.4453,97.3383,97.3995,20624.0
2018-01-05 14:25:00,127.42,127.43,127.36,127.38,12284.0,97.3918,97.3995,97.346,97.3612,12284.0
2018-01-05 14:30:00,127.37,127.4,127.33,127.38,11931.0,97.3536,97.3765,97.323,97.3612,11931.0
2018-01-05 14:35:00,127.37,127.45,127.36,127.44,26737.0,97.3536,97.4147,97.346,97.4071,26737.0
2018-01-05 14:40:00,127.44,127.49,127.42,127.44,27119.0,97.4071,97.4453,97.3918,97.4071,27119.0
2018-01-05 14:45:00,127.45,127.49,127.44,127.48,14683.0,97.4147,97.4453,97.4071,97.4377,14683.0
2018-01-05 14:50:00,127.48,127.51,127.47,127.48,25683.0,97.4377,97.4606,97.43,97.4377,25683.0
2018-01-05 14:55:00,127.47,127.5,127.46,127.5,20278.0,97.43,97.453,97.4224,97.453,20278.0
2018-01-05 15:00:00,127.5,127.61,127.49,127.59,31271.0,97.453,97.537,97.4453,97.5218,31271.0
2018-01-05 15:05:00,127.59,127.66,127.58,127.64,44571.0,97.5218,97.5753,97.5141,97.56,44571.0
2018-01-05 15:10:00,127.65,127.66,127.62,127.65,15644.0,97.5676,97.5753,97.5447,97.5676,15644.0
2018-01-05 15:15:00,127.65,127.81,127.62,127.8,46797.0,97.5676,97.6899,97.5447,97.6823,46797.0
2018-01-05 15:20:00,127.8,127.87,127.77,127.81,31567.0,97.6823,97.7358,97.6593,97.6899,31567.0
2018-01-05 15:25:00,127.8,127.9,127.73,127.73,47014.0,97.6823,97.7587,97.6288,97.6288,47014.0
2018-01-05 15:30:00,127.73,127.79,127.56,127.56,43107.0,97.6288,97.6746,97.4988,97.4988,43107.0
2018-01-05 15:35:00,127.57,127.59,127.52,127.57,31098.0,97.5065,97.5218,97.4683,97.5065,31098.0
2018-01-05 15:40:00,127.58,127.59,127.4,127.41,35071.0,97.5141,97.5218,97.3765,97.3842,35071.0
2018-01-05 15:45:00,127.42,127.49,127.38,127.4,68040.0,97.3918,97.4453,97.3612,97.3765,68040.0
2018-01-05 15:50:00,127.4,127.57,127.4,127.56,71845.0,97.3765,97.5065,97.3765,97.4988,71845.0
2018-01-05 15:55:00,127.57,127.69,127.52,127.61,153933.0,97.5065,97.5982,97.4683,97.537,153933.0
2018-01-08 09:30:00,128.11,128.81,128.04,128.72,153298.0,97.9192,98.4542,97.8657,98.3855,153298.0
2018-01-08 09:35:00,128.68,128.8,128.36,128.61,29057.0,98.3549,98.4466,98.1103,98.3014,29057.0
2018-01-08 09:40:00,128.62,129.29,128.62,129.27,74518.0,98.309,98.8211,98.309,98.8058,74518.0
2018-01-08 09:45:00,129.28,129.32,129.07,129.31,26028.0,98.8135,98.8441,98.653,98.8364,26028.0
2018-01-08 09:50:00,129.31,129.52,129.27,129.44,41236.0,98.8364,98.9969,98.8058,98.9358,41236.0
2018-01-08 09:55:00,129.42,129.48,129.25,129.3,47642.0,98.9205,98.9664,98.7906,98.8288,47642.0
2018-01-08 10:00:00,129.33,129.38,129.24,129.33,30637.0,98.8517,98.8899,98.7829,98.8517,30637.0
2018-01-08 10:05:00,129.33,129.33,128.91,128.92,68273.0,98.8517,98.8517,98.5307,98.5383,68273.0
2018-01-08 10:10:00,128.9,128.9,128.6,128.73,25386.0,98.523,98.523,98.2937,98.3931,25386.0
2018-01-08 10:15:00,128.69,128.73,128.49,128.61,28381.0,98.3625,98.3931,98.2097,98.3014,28381.0
2018-01-08 10:20:00,128.6,128.67,128.5,128.54,27926.0,98.2937,98.3472,98.2173,98.2479,27926.0
2018-01-08 10:25:00,128.55,128.57,128.14,128.21,57614.0,98.2555,98.2708,97.9421,97.9956,57614.0
2018-01-08 10:30:00,128.19,128.34,128.15,128.32,24127.0,97.9804,98.095,97.9498,98.0797,24127.0
2018-01-08 10:35:00,128.34,128.35,128.24,128.26,29173.0,98.095,98.1027,98.0186,98.0339,29173.0
2018-01-08 10:40:00,128.26,128.36,128.22,128.36,29547.0,98.0339,98.1103,98.0033,98.1103,29547.0
2018-01-08 10:45:00,128.33,128.42,128.32,128.34,23936.0,98.0874,98.1562,98.0797,98.095,23936.0
2018-01-08 10:50:00,128.33,128.39,128.26,128.27,31437.0,98.0874,98.1332,98.0339,98.0415,31437.0
2018-01-08 10:55:00,128.27,128.35,128.25,128.29,24840.0,98.0415,98.1027,98.0262,98.0568,24840.0
2018-01-08 11:00:00,128.28,128.31,128.11,128.12,32277.0,98.0491,98.0721,97.9192,97.9269,32277.0
2018-01-08 11:05:00,128.11,128.22,128.11,128.2,15046.0,97.9192,98.0033,97.9192,97.988,15046.0
2018-01-08 11:10:00,128.19,128.22,128.13,128.21,49510.0,97.9804,98.0033,97.9345,97.9956,49510.0
2018-01-08 11:15:00,128.19,128.22,128.12,128.18,31230.0,97.9804,98.0033,97.9269,97.9727,31230.0
2018-01-08 11:20:00,128.17,128.21,128.16,128.18,32601.0,97.9651,97.9956,97.9574,97.9727,32601.0
2018-01-08 11:25:00,128.18,128.2,127.96,127.96,26829.0,97.9727,97.988,97.8046,97.8046,26829.0
2018-01-08 11:30:00,127.96,128.04,127.91,128.01,40653.0,97.8046,97.8657,97.7663,97.8428,40653.0
2018-01-08 11:35:00,128.03,128.03,127.82,127.84,16313.0,97.8581,97.8581,97.6976,97.7128,16313.0
2018-01-08 11:40:00,127.85,127.85,127.74,127.78,42252.0,97.7205,97.7205,97.6364,97.667,42252.0
2018-01-08 11:45:00,127.84,127.97,127.81,127.97,24138.0,97.7128,97.8122,97.6899,97.8122,24138.0
2018-01-08 11:50:00,127.99,128.11,127.97,128.06,22027.0,97.8275,97.9192,97.8122,97.881,22027.0
2018-01-08 11:55:00,128.01,128.14,128.0,128.14,8483.0,97.8428,97.9421,97.8351,97.9421,8483.0
2018-01-08 12:00:00,128.12,128.14,128.05,128.1,24320.0,97.9269,97.9421,97.8734,97.9116,24320.0
2018-01-08 12:05:00,128.07,128.1,128.05,128.06,10129.0,97.8886,97.9116,97.8734,97.881,10129.0
2018-01-08 12:10:00,128.07,128.12,127.94,128.12,23425.0,97.8886,97.9269,97.7893,97.9269,23425.0
2018-01-08 12:15:00,128.11,128.4,128.11,128.4,19731.0,97.9192,98.1409,97.9192,98.1409,19731.0
2018-01-08 12:20:00,128.35,128.42,128.31,128.35,23442.0,98.1027,98.1562,98.0721,98.1027,23442.0
2018-01-08 12:25:00,128.35,128.41,128.24,128.3,16037.0,98.1027,98.1485,98.0186,98.0644,16037.0
2018-01-08 12:30:00,128.29,128.34,128.27,128.32,11459.0,98.0568,98.095,98.0415,98.0797,11459.0
2018-01-08 12:35:00,128.32,128.37,128.28,128.32,11740.0,98.0797,98.1179,98.0491,98.0797,11740.0
2018-01-08 12:40:00,128.3,128.33,128.18,128.31,25721.0,98.0644,98.0874,97.9727,98.0721,25721.0
2018-01-08 12:45:00,128.29,128.36,128.27,128.36,9609.0,98.0568,98.1103,98.0415,98.1103,9609.0
2018-01-08 12:50:00,128.36,128.45,128.36,128.45,13483.0,98.1103,98.1791,98.1103,98.1791,13483.0
2018-01-08 12:55:00,128.45,128.48,128.33,128.37,13925.0,98.1791,98.202,98.0874,98.1179,13925.0
2018-01-08 13:00:00,128.31,128.47,128.31,128.46,5934.0,98.0721,98.1944,98.0721,98.1867,5934.0
2018-01-08 13:05:00,128.44,128.6,128.44,128.6,11643.0,98.1714,98.2937,98.1714,98.2937,11643.0
2018-01-08 13:10:00,128.6,128.63,128.57,128.63,12373.0,98.2937,98.3167,98.2708,98.3167,12373.0
2018-01-08 13:15:00,128.6,128.62,128.57,128.59,32541.0,98.2937,98.309,98.2708,98.2861,32541.0
2018-01-08 13:20:00,128.59,128.6,128.57,128.6,14255.0,98.2861,98.2937,98.2708,98.2937,14255.0
2018-01-08 13:25:00,128.58,128.66,128.51,128.66,18528.0,98.2784,98.3396,98.2249,98.3396,18528.0
2018-01-08 13:30:00,128.65,128.72,128.63,128.66,10527.0,98.332,98.3855,98.3167,98.3396,10527.0
2018-01-08 13:35:00,128.65,128.72,128.55,128.72,15932.0,98.332,98.3855,98.2555,98.3855,15932.0
2018-01-08 13:40:00,128.7,128.76,128.66,128.74,15720.0,98.3702,98.416,98.3396,98.4007,15720.0
2018-01-08 13:45:00,128.72,128.73,128.62,128.69,11385.0,98.3855,98.3931,98.309,98.3625,11385.0
2018-01-08 13:50:00,128.69,128.7,128.64,128.67,10001.0,98.3625,98.3702,98.3243,98.3472,10001.0
2018-01-08 13:55:00,128.67,128.68,128.53,128.6,16207.0,98.3472,98.3549,98.2402,98.2937,16207.0
2018-01-08 14:00:00,128.65,128.68,128.59,128.65,9740.0,98.332,98.3549,98.2861,98.332,9740.0
2018-01-08 14:05:00,128.65,128.65,128.6,128.6,5170.0,98.332,98.332,98.2937,98.2937,5170.0
2018-01-08 14:10:00,128.63,128.64,128.59,128.64,7664.0,98.3167,98.3243,98.2861,98.3243,7664.0
2018-01-08 14:15:00,128.64,128.67,128.6,128.6,11311.0,98.3243,98.3472,98.2937,98.2937,11311.0
2018-01-08 14:20:00,128.62,128.64,128.6,128.63,12307.0,98.309,98.3243,98.2937,98.3167,12307.0
2018-01-08 14:25:00,128.61,128.61,128.55,128.59,10688.0,98.3014,98.3014,98.2555,98.2861,10688.0
2018-01-08 14:30:00,128.6,128.62,128.54,128.57,11265.0,98.2937,98.309,98.2479,98.2708,11265.0
2018-01-08 14:35:00,128.58,128.6,128.52,128.54,13106.0,98.2784,98.2937,98.2326,98.2479,13106.0
2018-01-08 14:40:00,128.55,128.59,128.54,128.59,5424.0,98.2555,98.2861,98.2479,98.2861,5424.0
2018-01-08 14:45:00,128.57,128.65,128.57,128.62,16376.0,98.2708,98.332,98.2708,98.309,16376.0
2018-01-08 14:50:00,128.62,128.69,128.59,128.66,9377.0,98.309,98.3625,98.2861,98.3396,9377.0
2018-01-08 14:55:00,128.67,128.82,128.66,128.75,19099.0,98.3472,98.4619,98.3396,98.4084,19099.0
2018-01-08 15:00:00,128.77,128.8,128.69,128.75,20888.0,98.4237,98.4466,98.3625,98.4084,20888.0
2018-01-08 15:05:00,128.75,128.81,128.72,128.77,26097.0,98.4084,98.4542,98.3855,98.4237,26097.0
2018-01-08 15:10:00,128.76,128.76,128.68,128.69,14280.0,98.416,98.416,98.3549,98.3625,14280.0
2018-01-08 15:15:00,128.7,128.81,128.7,128.79,20607.0,98.3702,98.4542,98.3702,98.439,20607.0
2018-01-08 15:20:00,128.78,128.82,128.72,128.72,22510.0,98.4313,98.4619,98.3855,98.3855,22510.0
2018-01-08 15:25:00,128.72,128.82,128.68,128.8,27272.0,98.3855,98.4619,98.3549,98.4466,27272.0
2018-01-08 15:30:00,128.8,128.81,128.66,128.66,36748.0,98.4466,98.4542,98.3396,98.3396,36748.0
2018-01-08 15:35:00,128.65,128.86,128.65,128.81,50493.0,98.332,98.4925,98.332,98.4542,50493.0
2018-01-08 15:40:00,128.8,128.88,128.77,128.87,31911.0,98.4466,98.5078,98.4237,98.5001,31911.0
2018-01-08 15:45:00,128.88,129.08,128.88,129.08,63544.0,98.5078,98.6606,98.5078,98.6606,63544.0
2018-01-08 15:50:00,129.08,129.16,129.01,129.09,99383.0,98.6606,98.7218,98.6071,98.6683,99383.0
2018-01-08 15:55:00,129.1,129.33,129.09,129.16,209398.0,98.6759,98.8517,98.6683,98.7218,209398.0
2018-01-09 09:30:00,129.23,129.59,129.17,129.55,84584.0,98.7753,99.0504,98.7294,99.0199,84584.0
2018-01-09 09:35:00,129.59,129.96,129.4,129.95,26550.0,99.0504,99.3332,98.9052,99.3256,26550.0
2018-01-09 09:40:00,129.96,130.0,129.63,129.7,92593.0,99.3332,99.3638,99.081,99.1345,92593.0
2018-01-09 09:45:00,129.75,129.89,129.71,129.87,15369.0,99.1727,99.2797,99.1422,99.2644,15369.0
2018-01-09 09:50:00,129.88,129.88,129.46,129.77,29054.0,99.2721,99.2721,98.9511,99.188,29054.0
2018-01-09 09:55:00,129.79,129.8,129.55,129.63,16601.0,99.2033,99.2109,99.0199,99.081,16601.0
2018-01-09 10:00:00,129.58,129.66,129.38,129.63,41552.0,99.0428,99.1039,98.8899,99.081,41552.0
2018-01-09 10:05:00,129.63,130.0,129.63,129.91,79273.0,99.081,99.3638,99.081,99.295,79273.0
2018-01-09 10:10:00,129.89,129.89,129.69,129.69,35510.0,99.2797,99.2797,99.1269,99.1269,35510.0
2018-01-09 10:15:00,129.7,129.99,129.69,129.97,26627.0,99.1345,99.3562,99.1269,99.3409,26627.0
2018-01-09 10:20:00,129.97,129.98,129.77,129.79,27343.0,99.3409,99.3485,99.188,99.2033,27343.0
2018-01-09 10:25:00,129.77,129.94,129.69,129.82,40155.0,99.188,99.3179,99.1269,99.2262,40155.0
2018-01-09 10:30:00,129.83,129.84,129.62,129.75,33258.0,99.2339,99.2415,99.0734,99.1727,33258.0
2018-01-09 10:35:00,129.74,129.76,129.61,129.66,24930.0,99.1651,99.1804,99.0657,99.1039,24930.0
2018-01-09 10:40:00,129.66,129.78,129.61,129.61,21226.0,99.1039,99.1957,99.0657,99.0657,21226.0
2018-01-09 10:45:00,129.6,129.62,129.51,129.54,25058.0,99.0581,99.0734,98.9893,99.0122,25058.0
2018-01-09 10:50:00,129.53,129.58,129.45,129.48,20393.0,99.0046,99.0428,98.9434,98.9664,20393.0
2018-01-09 10:55:00,129.5,129.5,129.26,129.46,21971.0,98.9816,98.9816,98.7982,98.9511,21971.0
2018-01-09 11:00:00,129.47,129.72,129.38,129.45,24980.0,98.9587,99.1498,98.8899,98.9434,24980.0
2018-01-09 11:05:00,129.45,129.48,129.34,129.44,18291.0,98.9434,98.9664,98.8593,98.9358,18291.0
2018-01-09 11:10:00,129.47,129.57,129.39,129.42,21715.0,98.9587,99.0351,98.8976,98.9205,21715.0
2018-01-09 11:15:00,129.42,129.51,129.35,129.48,28650.0,98.9205,98.9893,98.867,98.9664,28650.0
2018-01-09 11:20:00,129.48,129.48,129.26,129.4,39657.0,98.9664,98.9664,98.7982,98.9052,39657.0
2018-01-09 11:25:00,129.42,129.61,129.39,129.53,52925.0,98.9205,99.0657,98.8976,99.0046,52925.0
2018-01-09 11:30:00,129.55,129.71,129.49,129.52,30358.0,99.0199,99.1422,98.974,98.9969,30358.0
2018-01-09 11:35:00,129.53,129.55,129.35,129.35,19422.0,99.0046,99.0199,98.867,98.867,19422.0
2018-01-09 11:40:00,129.36,129.39,129.34,129.37,12569.0,98.8746,98.8976,98.8593,98.8823,12569.0
2018-01-09 11:45:00,129.38,129.38,129.08,129.13,29457.0,98.8899,98.8899,98.6606,98.6988,29457.0
2018-01-09 11:50:00,129.13,129.27,129.12,129.18,16812.0,98.6988,98.8058,98.6912,98.7371,16812.0
2018-01-09 11:55:00,129.15,129.18,129.1,129.14,20371.0,98.7141,98.7371,98.6759,98.7065,20371.0
2018-01-09 12:00:00,129.15,129.28,129.1,129.28,23772.0,98.7141,98.8135,98.6759,98.8135,23772.0
2018-01-09 12:05:00,129.28,129.29,129.18,129.27,18558.0,98.8135,98.8211,98.7371,98.8058,18558.0
2018-01-09 12:10:00,129.24,129.3,129.15,129.16,11313.0,98.7829,98.8288,98.7141,98.7218,11313.0
2018-01-09 12:15:00,129.15,129.16,129.03,129.13,19165.0,98.7141,98.7218,98.6224,98.6988,19165.0
2018-01-09 12:20:00,129.12,129.13,128.91,128.96,21301.0,98.6912,98.6988,98.5307,98.5689,21301.0
2018-01-09 12:25:00,128.96,129.0,128.92,128.93,17860.0,98.5689,98.5995,98.5383,98.546,17860.0
2018-01-09 12:30:00,128.93,128.96,128.86,128.94,11266.0,98.546,98.5689,98.4925,98.5536,11266.0
2018-01-09 12:35:00,128.95,129.13,128.95,129.09,19237.0,98.5613,98.6988,98.5613,98.6683,19237.0
2018-01-09 12:40:00,129.09,129.23,129.08,129.21,27957.0,98.6683,98.7753,98.6606,98.76,27957.0
2018-01-09 12:45:00,129.21,129.29,129.16,129.25,16930.0,98.76,98.8211,98.7218,98.7906,16930.0
2018-01-09 12:50:00,129.24,129.27,129.17,129.22,13436.0,98.7829,98.8058,98.7294,98.7676,13436.0
2018-01-09 12:55:00,129.2,129.33,129.19,129.32,16108.0,98.7523,98.8517,98.7447,98.8441,16108.0
2018-01-09 13:00:00,129.32,129.42,129.31,129.38,19472.0,98.8441,98.9205,98.8364,98.8899,19472.0
2018-01-09 13:05:00,129.41,129.41,129.28,129.29,15260.0,98.9128,98.9128,98.8135,98.8211,15260.0
2018-01-09 13:10:00,129.3,129.31,129.19,129.21,39885.0,98.8288,98.8364,98.7447,98.76,39885.0
2018-01-09 13:15:00,129.2,129.25,129.18,129.24,21593.0,98.7523,98.7906,98.7371,98.7829,21593.0
2018-01-09 13:20:00,129.25,129.38,129.22,129.33,24705.0,98.7906,98.8899,98.7676,98.8517,24705.0
2018-01-09 13:25:00,129.34,129.43,129.3,129.4,38868.0,98.8593,98.9281,98.8288,98.9052,38868.0
2018-01-09 13:30:00,129.42,129.45,129.31,129.43,15514.0,98.9205,98.9434,98.8364,98.9281,15514.0
2018-01-09 13:35:00,129.44,129.45,129.36,129.44,8628.0,98.9358,98.9434,98.8746,98.9358,8628.0
2018-01-09 13:40:00,129.43,129.44,129.33,129.37,19145.0,98.9281,98.9358,98.8517,98.8823,19145.0
2018-01-09 13:45:00,129.37,129.42,129.37,129.41,19380.0,98.8823,98.9205,98.8823,98.9128,19380.0
2018-01-09 13:50:00,129.4,129.56,129.4,129.51,18276.0,98.9052,99.0275,98.9052,98.9893,18276.0
2018-01-09 13:55:00,129.52,129.67,129.51,129.65,24939.0,98.9969,99.1116,98.9893,99.0963,24939.0
2018-01-09 14:00:00,129.63,129.66,129.55,129.55,15047.0,99.081,99.1039,99.0199,99.0199,15047.0
2018-01-09 14:05:00,129.56,129.56,129.48,129.52,26510.0,99.0275,99.0275,98.9664,98.9969,26510.0
2018-01-09 14:10:00,129.52,129.54,129.47,129.47,15808.0,98.9969,99.0122,98.9587,98.9587,15808.0
2018-01-09 14:15:00,129.46,129.46,129.31,129.34,12943.0,98.9511,98.9511,98.8364,98.8593,12943.0
2018-01-09 14:20:00,129.34,129.36,129.21,129.21,18978.0,98.8593,98.8746,98.76,98.76,18978.0
2018-01-09 14:25:00,129.21,129.38,129.2,129.33,13652.0,98.76,98.8899,98.7523,98.8517,13652.0
2018-01-09 14:30:00,129.31,129.43,129.31,129.42,27670.0,98.8364,98.9281,98.8364,98.9205,27670.0
2018-01-09 14:35:00,129.41,129.46,129.39,129.44,13164.0,98.9128,98.9511,98.8976,98.9358,13164.0
2018-01-09 14:40:00,129.45,129.45,129.32,129.37,22907.0,98.9434,98.9434,98.8441,98.8823,22907.0
2018-01-09 14:45:00,129.4,129.52,129.36,129.5,11923.0,98.9052,98.9969,98.8746,98.9816,11923.0
2018-01-09 14:50:00,129.52,129.56,129.4,129.4,28157.0,98.9969,99.0275,98.9052,98.9052,28157.0
2018-01-09 14:55:00,129.4,129.5,129.37,129.45,15509.0,98.9052,98.9816,98.8823,98.9434,15509.0
2018-01-09 15:00:00,129.47,129.51,129.33,129.33,24328.0,98.9587,98.9893,98.8517,98.8517,24328.0
2018-01-09 15:05:00,129.33,129.45,129.33,129.44,13482.0,98.8517,98.9434,98.8517,98.9358,13482.0
2018-01-09 15:10:00,129.42,129.51,129.4,129.5,46231.0,98.9205,98.9893,98.9052,98.9816,46231.0
2018-01-09 15:15:00,129.49,129.51,129.46,129.48,24471.0,98.974,98.9893,98.9511,98.9664,24471.0
2018-01-09 15:20:00,129.49,129.49,129.35,129.38,20513.0,98.974,98.974,98.867,98.8899,20513.0
2018-01-09 15:25:00,129.37,129.46,129.37,129.44,36528.0,98.8823,98.9511,98.8823,98.9358,36528.0
2018-01-09 15:30:00,129.44,129.52,129.37,129.4,41700.0,98.9358,98.9969,98.8823,98.9052,41700.0
2018-01-09 15:35:00,129.4,129.57,129.38,129.57,24551.0,98.9052,99.0351,98.8899,99.0351,24551.0
2018-01-09 15:40:00,129.56,129.57,129.46,129.49,36494.0,99.0275,99.0351,98.9511,98.974,36494.0
2018-01-09 15:45:00,129.49,129.49,129.22,129.22,59776.0,98.974,98.974,98.7676,98.7676,59776.0
2018-01-09 15:50:00,129.21,129.27,129.08,129.18,74418.0,98.76,98.8058,98.6606,98.7371,74418.0
2018-01-09 15:55:00,129.18,129.18,128.91,129.1,162029.0,98.7371,98.7371,98.5307,98.6759,162029.0
2018-01-10 09:30:00,128.52,129.01,128.49,128.97,43187.0,98.2326,98.6071,98.2097,98.5765,43187.0
2018-01-10 09:35:00,128.99,129.07,128.74,128.74,18495.0,98.5918,98.653,98.4007,98.4007,18495.0
2018-01-10 09:40:00,128.74,128.83,128.57,128.83,15733.0,98.4007,98.4695,98.2708,98.4695,15733.0
2018-01-10 09:45:00,128.79,128.94,128.63,128.63,21944.0,98.439,98.5536,98.3167,98.3167,21944.0
2018-01-10 09:50:00,128.66,128.7,128.51,128.64,52109.0,98.3396,98.3702,98.2249,98.3243,52109.0
2018-01-10 09:55:00,128.65,129.4,128.65,129.35,30137.0,98.332,98.9052,98.332,98.867,30137.0
2018-01-10 10:00:00,129.41,129.8,129.38,129.52,42016.0,98.9128,99.2109,98.8899,98.9969,42016.0
2018-01-10 10:05:00,129.53,129.65,129.49,129.62,15515.0,99.0046,99.0963,98.974,99.0734,15515.0
2018-01-10 10:10:00,129.61,129.76,129.51,129.62,20545.0,99.0657,99.1804,98.9893,99.0734,20545.0
2018-01-10 10:15:00,129.65,130.0,129.65,129.96,32577.0,99.0963,99.3638,99.0963,99.3332,32577.0
2018-01-10 10:20:00,129.97,130.02,129.65,129.68,69526.0,99.3409,99.3791,99.0963,99.1192,69526.0
2018-01-10 10:25:00,129.69,129.92,129.69,129.77,18003.0,99.1269,99.3027,99.1269,99.188,18003.0
2018-01-10 10:30:00,129.8,130.0,129.8,129.98,15379.0,99.2109,99.3638,99.2109,99.3485,15379.0
2018-01-10 10:35:00,130.0,130.16,129.93,130.06,40152.0,99.3638,99.4861,99.3103,99.4097,40152.0
2018-01-10 10:40:00,130.11,130.46,129.92,130.38,66283.0,99.4479,99.7154,99.3027,99.6543,66283.0
2018-01-10 10:45:00,130.41,130.42,130.21,130.29,32435.0,99.6772,99.6848,99.5243,99.5855,32435.0
2018-01-10 10:50:00,130.28,130.32,130.15,130.24,68238.0,99.5778,99.6084,99.4785,99.5472,68238.0
2018-01-10 10:55:00,130.2,130.28,130.16,130.16,20367.0,99.5167,99.5778,99.4861,99.4861,20367.0
2018-01-10 11:00:00,130.17,130.19,129.97,129.97,22082.0,99.4937,99.509,99.3409,99.3409,22082.0
2018-01-10 11:05:00,129.98,130.0,129.83,129.89,13303.0,99.3485,99.3638,99.2339,99.2797,13303.0
2018-01-10 11:10:00,129.89,129.92,129.75,129.75,20329.0,99.2797,99.3027,99.1727,99.1727,20329.0
2018-01-10 11:15:00,129.76,129.77,129.62,129.63,22036.0,99.1804,99.188,99.0734,99.081,22036.0
2018-01-10 11:20:00,129.63,129.73,129.52,129.63,34919.0,99.081,99.1574,98.9969,99.081,34919.0
2018-01-10 11:25:00,129.62,129.77,129.6,129.74,25841.0,99.0734,99.188,99.0581,99.1651,25841.0
2018-01-10 11:30:00,129.77,130.01,129.75,129.9,16099.0,99.188,99.3715,99.1727,99.2874,16099.0
2018-01-10 11:35:00,129.87,129.87,129.75,129.8,6153.0,99.2644,99.2644,99.1727,99.2109,6153.0
2018-01-10 11:40:00,129.84,129.95,129.8,129.95,15846.0,99.2415,99.3256,99.2109,99.3256,15846.0
2018-01-10 11:45:00,129.98,130.06,129.9,130.02,29432.0,99.3485,99.4097,99.2874,99.3791,29432.0
2018-01-10 11:50:00,130.01,130.29,130.0,130.18,26675.0,99.3715,99.5855,99.3638,99.5014,26675.0
2018-01-10 11:55:00,130.18,130.22,130.1,130.15,14895.0,99.5014,99.532,99.4402,99.4785,14895.0
2018-01-10 12:00:00,130.13,130.17,130.03,130.05,20350.0,99.4632,99.4937,99.3867,99.402,20350.0
2018-01-10 12:05:00,130.07,130.09,129.94,129.94,23387.0,99.4173,99.4326,99.3179,99.3179,23387.0
2018-01-10 12:10:00,129.94,129.97,129.84,129.85,27896.0,99.3179,99.3409,99.2415,99.2492,27896.0
2018-01-10 12:15:00,129.8,129.84,129.78,129.82,22701.0,99.2109,99.2415,99.1957,99.2262,22701.0
2018-01-10 12:20:00,129.85,129.95,129.77,129.9,19978.0,99.2492,99.3256,99.188,99.2874,19978.0
2018-01-10 12:25:00,129.96,129.99,129.89,129.91,13155.0,99.3332,99.3562,99.2797,99.295,13155.0
2018-01-10 12:30:00,129.89,130.02,129.88,129.88,17984.0,99.2797,99.3791,99.2721,99.2721,17984.0
2018-01-10 12:35:00,129.85,129.9,129.76,129.77,11024.0,99.2492,99.2874,99.1804,99.188,11024.0
2018-01-10 12:40:00,129.79,129.84,129.74,129.77,14579.0,99.2033,99.2415,99.1651,99.188,14579.0
2018-01-10 12:45:00,129.75,129.87,129.75,129.86,16148.0,99.1727,99.2644,99.1727,99.2568,16148.0
2018-01-10 12:50:00,129.86,129.87,129.75,129.81,16924.0,99.2568,99.2644,99.1727,99.2186,16924.0
2018-01-10 12:55:00,129.82,129.88,129.79,129.82,10005.0,99.2262,99.2721,99.2033,99.2262,10005.0
2018-01-10 13:00:00,129.82,129.91,129.82,129.9,17676.0,99.2262,99.295,99.2262,99.2874,17676.0
2018-01-10 13:05:00,129.89,129.99,129.88,129.98,7332.0,99.2797,99.3562,99.2721,99.3485,7332.0
2018-01-10 13:10:00,129.96,129.98,129.92,129.94,20264.0,99.3332,99.3485,99.3027,99.3179,20264.0
2018-01-10 13:15:00,129.94,129.97,129.88,129.97,8257.0,99.3179,99.3409,99.2721,99.3409,8257.0
2018-01-10 13:20:00,129.97,129.97,129.89,129.97,44373.0,99.3409,99.3409,99.2797,99.3409,44373.0
2018-01-10 13:25:00,129.97,129.98,129.92,129.95,16773.0,99.3409,99.3485,99.3027,99.3256,16773.0
2018-01-10 13:30:00,129.94,129.97,129.91,129.96,10380.0,99.3179,99.3409,99.295,99.3332,10380.0
2018-01-10 13:35:00,129.95,130.0,129.95,129.97,14061.0,99.3256,99.3638,99.3256,99.3409,14061.0
2018-01-10 13:40:00,129.98,130.07,129.97,130.05,15583.0,99.3485,99.4173,99.3409,99.402,15583.0
2018-01-10 13:45:00,130.07,130.08,130.02,130.02,20994.0,99.4173,99.425,99.3791,99.3791,20994.0
2018-01-10 13:50:00,130.02,130.13,130.02,130.13,13760.0,99.3791,99.4632,99.3791,99.4632,13760.0
2018-01-10 13:55:00,130.13,130.13,130.05,130.06,8584.0,99.4632,99.4632,99.402,99.4097,8584.0
2018-01-10 14:00:00,130.07,130.11,130.05,130.11,13932.0,99.4173,99.4479,99.402,99.4479,13932.0
2018-01-10 14:05:00,130.11,130.16,129.97,129.97,19046.0,99.4479,99.4861,99.3409,99.3409,19046.0
2018-01-10 14:10:00,129.93,129.98,129.87,129.89,24128.0,99.3103,99.3485,99.2644,99.2797,24128.0
2018-01-10 14:15:00,129.89,130.01,129.87,129.92,17855.0,99.2797,99.3715,99.2644,99.3027,17855.0
2018-01-10 14:20:00,129.88,129.96,129.85,129.9,11013.0,99.2721,99.3332,99.2492,99.2874,11013.0
2018-01-10 14:25:00,129.95,130.13,129.92,130.13,22941.0,99.3256,99.4632,99.3027,99.4632,22941.0
2018-01-10 14:30:00,130.14,130.2,130.07,130.13,19859.0,99.4708,99.5167,99.4173,99.4632,19859.0
2018-01-10 14:35:00,130.13,130.16,129.97,129.98,23085.0,99.4632,99.4861,99.3409,99.3485,23085.0
2018-01-10 14:40:00,129.96,130.06,129.96,130.0,21502.0,99.3332,99.4097,99.3332,99.3638,21502.0
2018-01-10 14:45:00,130.0,130.06,129.97,130.05,18588.0,99.3638,99.4097,99.3409,99.402,18588.0
2018-01-10 14:50:00,130.05,130.11,130.02,130.03,20801.0,99.402,99.4479,99.3791,99.3867,20801.0
2018-01-10 14:55:00,130.03,130.03,129.63,129.69,33797.0,99.3867,99.3867,99.081,99.1269,33797.0
2018-01-10 15:00:00,129.69,129.96,129.69,129.88,21410.0,99.1269,99.3332,99.1269,99.2721,21410.0
2018-01-10 15:05:00,129.85,129.97,129.81,129.88,31203.0,99.2492,99.3409,99.2186,99.2721,31203.0
2018-01-10 15:10:00,129.88,129.94,129.83,129.84,106385.0,99.2721,99.3179,99.2339,99.2415,106385.0
2018-01-10 15:15:00,129.86,129.86,129.58,129.61,21836.0,99.2568,99.2568,99.0428,99.0657,21836.0
2018-01-10 15:20:00,129.62,129.79,129.61,129.72,27728.0,99.0734,99.2033,99.0657,99.1498,27728.0
2018-01-10 15:25:00,129.72,129.73,129.59,129.63,37723.0,99.1498,99.1574,99.0504,99.081,37723.0
2018-01-10 15:30:00,129.63,129.75,129.62,129.65,49809.0,99.081,99.1727,99.0734,99.0963,49809.0
2018-01-10 15:35:00,129.66,129.79,129.59,129.67,41041.0,99.1039,99.2033,99.0504,99.1116,41041.0
2018-01-10 15:40:00,129.68,129.69,129.58,129.6,69254.0,99.1192,99.1269,99.0428,99.0581,69254.0
2018-01-10 15:45:00,129.6,129.66,129.57,129.63,77915.0,99.0581,99.1039,99.0351,99.081,77915.0
2018-01-10 15:50:00,129.63,129.68,129.6,129.68,65773.0,99.081,99.1192,99.0581,99.1192,65773.0
2018-01-10 15:55:00,129.67,129.84,129.67,129.77,119387.0,99.1116,99.2415,99.1116,99.188,119387.0
2018-01-11 09:30:00,130.36,131.0,130.02,130.68,65049.0,99.639,100.1281,99.3791,99.8836,65049.0
2018-01-11 09:35:00,130.6,130.97,130.4,130.86,18792.0,99.8224,100.1052,99.6695,100.0211,18792.0
2018-01-11 09:40:00,130.89,131.19,130.88,131.1,37554.0,100.0441,100.2734,100.0364,100.2046,37554.0
2018-01-11 09:45:00,131.14,131.7,130.99,131.61,44150.0,100.2352,100.6632,100.1205,100.5944,44150.0
2018-01-11 09:50:00,131.55,131.88,131.47,131.77,52813.0,100.5485,100.8008,100.4874,100.7167,52813.0
2018-01-11 09:55:00,131.74,131.79,131.49,131.75,27077.0,100.6938,100.732,100.5027,100.7014,27077.0
2018-01-11 10:00:00,131.74,131.82,131.58,131.58,27375.0,100.6938,100.7549,100.5715,100.5715,27375.0
2018-01-11 10:05:00,131.6,131.87,131.59,131.81,32188.0,100.5867,100.7931,100.5791,100.7473,32188.0
2018-01-11 10:10:00,131.83,131.91,131.64,131.91,76393.0,100.7625,100.8237,100.6173,100.8237,76393.0
2018-01-11 10:15:00,131.92,132.03,131.86,132.02,31211.0,100.8313,100.9154,100.7855,100.9078,31211.0
2018-01-11 10:20:00,132.03,132.05,131.58,131.94,43291.0,100.9154,100.9307,100.5715,100.8466,43291.0
2018-01-11 10:25:00,131.92,132.21,131.9,131.97,61539.0,100.8313,101.053,100.816,100.8696,61539.0
2018-01-11 10:30:00,131.95,132.0,131.62,131.69,44065.0,100.8543,100.8925,100.602,100.6555,44065.0
2018-01-11 10:35:00,131.68,131.69,131.41,131.46,27156.0,100.6479,100.6555,100.4415,100.4797,27156.0
2018-01-11 10:40:00,131.46,131.78,131.45,131.74,20484.0,100.4797,100.7243,100.4721,100.6938,20484.0
2018-01-11 10:45:00,131.78,131.86,131.73,131.84,26498.0,100.7243,100.7855,100.6861,100.7702,26498.0
2018-01-11 10:50:00,131.85,132.1,131.79,132.06,28672.0,100.7778,100.9689,100.732,100.9383,28672.0
2018-01-11 10:55:00,132.05,132.2,131.86,132.16,36379.0,100.9307,101.0453,100.7855,101.0148,36379.0
2018-01-11 11:00:00,132.19,132.56,132.17,132.45,63913.0,101.0377,101.3205,101.0224,101.2364,63913.0
2018-01-11 11:05:00,132.46,132.69,132.39,132.67,41463.0,101.2441,101.4199,101.1906,101.4046,41463.0
2018-01-11 11:10:00,132.69,132.83,132.57,132.8,53714.0,101.4199,101.5269,101.3282,101.504,53714.0
2018-01-11 11:15:00,132.78,132.82,132.61,132.67,43745.0,101.4887,101.5192,101.3587,101.4046,43745.0
2018-01-11 11:20:00,132.68,132.84,132.68,132.7,43772.0,101.4122,101.5345,101.4122,101.4275,43772.0
2018-01-11 11:25:00,132.66,132.7,132.5,132.68,40462.0,101.3969,101.4275,101.2747,101.4122,40462.0
2018-01-11 11:30:00,132.68,132.86,132.63,132.83,52581.0,101.4122,101.5498,101.374,101.5269,52581.0
2018-01-11 11:35:00,132.83,132.96,132.76,132.95,27618.0,101.5269,101.6262,101.4734,101.6186,27618.0
2018-01-11 11:40:00,132.95,132.96,132.78,132.88,31070.0,101.6186,101.6262,101.4887,101.5651,31070.0
2018-01-11 11:45:00,132.87,133.24,132.86,133.22,50424.0,101.5575,101.8403,101.5498,101.825,50424.0
2018-01-11 11:50:00,133.19,133.27,133.14,133.23,25876.0,101.802,101.8632,101.7638,101.8326,25876.0
2018-01-11 11:55:00,133.24,133.25,132.97,133.03,29346.0,101.8403,101.8479,101.6339,101.6797,29346.0
2018-01-11 12:00:00,133.03,133.28,133.03,133.18,37802.0,101.6797,101.8708,101.6797,101.7944,37802.0
2018-01-11 12:05:00,133.19,133.21,132.99,133.0,41036.0,101.802,101.8173,101.6492,101.6568,41036.0
2018-01-11 12:10:00,133.0,133.06,132.8,132.95,77154.0,101.6568,101.7027,101.504,101.6186,77154.0
2018-01-11 12:15:00,132.94,133.05,132.84,132.86,18647.0,101.611,101.695,101.5345,101.5498,18647.0
2018-01-11 12:20:00,132.84,132.93,132.66,132.74,46578.0,101.5345,101.6033,101.3969,101.4581,46578.0
2018-01-11 12:25:00,132.77,133.02,132.68,132.95,27231.0,101.481,101.6721,101.4122,101.6186,27231.0
2018-01-11 12:30:00,132.95,133.24,132.93,133.2,54958.0,101.6186,101.8403,101.6033,101.8097,54958.0
2018-01-11 12:35:00,133.22,133.59,133.18,133.48,82856.0,101.825,102.1078,101.7944,102.0237,82856.0
2018-01-11 12:40:00,133.45,133.48,133.3,133.36,56636.0,102.0008,102.0237,101.8861,101.932,56636.0
2018-01-11 12:45:00,133.35,133.47,133.31,133.39,67601.0,101.9243,102.0161,101.8938,101.9549,67601.0
2018-01-11 12:50:00,133.37,133.46,133.34,133.35,50353.0,101.9396,102.0084,101.9167,101.9243,50353.0
2018-01-11 12:55:00,133.34,133.52,133.31,133.45,50387.0,101.9167,102.0543,101.8938,102.0008,50387.0
2018-01-11 13:00:00,133.45,133.72,133.44,133.58,56270.0,102.0008,102.2071,101.9931,102.1001,56270.0
2018-01-11 13:05:00,133.53,133.61,133.45,133.55,24560.0,102.0619,102.1231,102.0008,102.0772,24560.0
2018-01-11 13:10:00,133.56,133.72,133.54,133.65,28171.0,102.0848,102.2071,102.0696,102.1536,28171.0
2018-01-11 13:15:00,133.66,133.77,133.57,133.62,40765.0,102.1613,102.2454,102.0925,102.1307,40765.0
2018-01-11 13:20:00,133.6,133.72,133.56,133.59,21363.0,102.1154,102.2071,102.0848,102.1078,21363.0
2018-01-11 13:25:00,133.6,133.68,133.54,133.56,21824.0,102.1154,102.1766,102.0696,102.0848,21824.0
2018-01-11 13:30:00,133.58,133.63,133.49,133.5,33365.0,102.1001,102.1384,102.0313,102.039,33365.0
2018-01-11 13:35:00,133.49,133.49,133.29,133.34,40796.0,102.0313,102.0313,101.8785,101.9167,40796.0
2018-01-11 13:40:00,133.34,133.34,133.19,133.21,37005.0,101.9167,101.9167,101.802,101.8173,37005.0
2018-01-11 13:45:00,133.17,133.27,133.14,133.14,80992.0,101.7868,101.8632,101.7638,101.7638,80992.0
2018-01-11 13:50:00,133.15,133.15,133.03,133.07,27880.0,101.7715,101.7715,101.6797,101.7103,27880.0
2018-01-11 13:55:00,133.06,133.12,133.06,133.07,19318.0,101.7027,101.7485,101.7027,101.7103,19318.0
2018-01-11 14:00:00,133.09,133.21,133.07,133.12,82361.0,101.7256,101.8173,101.7103,101.7485,82361.0
2018-01-11 14:05:00,133.1,133.2,133.1,133.2,21473.0,101.7333,101.8097,101.7333,101.8097,21473.0
2018-01-11 14:10:00,133.21,133.22,133.07,133.12,22824.0,101.8173,101.825,101.7103,101.7485,22824.0
2018-01-11 14:15:00,133.12,133.24,133.12,133.16,27226.0,101.7485,101.8403,101.7485,101.7791,27226.0
2018-01-11 14:20:00,133.14,133.15,132.92,132.97,43573.0,101.7638,101.7715,101.5957,101.6339,43573.0
2018-01-11 14:25:00,132.97,133.06,132.84,132.99,37439.0,101.6339,101.7027,101.5345,101.6492,37439.0
2018-01-11 14:30:00,132.99,133.0,132.92,132.95,24513.0,101.6492,101.6568,101.5957,101.6186,24513.0
2018-01-11 14:35:00,132.95,133.1,132.87,132.88,21701.0,101.6186,101.7333,101.5575,101.5651,21701.0
2018-01-11 14:40:00,132.9,133.01,132.88,132.98,20541.0,101.5804,101.6645,101.5651,101.6415,20541.0
2018-01-11 14:45:00,132.95,133.0,132.91,132.99,33535.0,101.6186,101.6568,101.588,101.6492,33535.0
2018-01-11 14:50:00,132.98,132.99,132.9,132.92,20785.0,101.6415,101.6492,101.5804,101.5957,20785.0
2018-01-11 14:55:00,132.92,133.03,132.91,133.01,19574.0,101.5957,101.6797,101.588,101.6645,19574.0
2018-01-11 15:00:00,133.05,133.18,132.97,133.16,30848.0,101.695,101.7944,101.6339,101.7791,30848.0
2018-01-11 15:05:00,133.17,133.21,133.13,133.17,56017.0,101.7868,101.8173,101.7562,101.7868,56017.0
2018-01-11 15:10:00,133.17,133.18,133.08,133.11,33688.0,101.7868,101.7944,101.718,101.7409,33688.0
2018-01-11 15:15:00,133.09,133.21,133.08,133.17,17687.0,101.7256,101.8173,101.718,101.7868,17687.0
2018-01-11 15:20:00,133.17,133.21,133.15,133.2,24991.0,101.7868,101.8173,101.7715,101.8097,24991.0
2018-01-11 15:25:00,133.19,133.29,133.19,133.19,65402.0,101.802,101.8785,101.802,101.802,65402.0
2018-01-11 15:30:00,133.19,133.19,133.01,133.11,32215.0,101.802,101.802,101.6645,101.7409,32215.0
2018-01-11 15:35:00,133.1,133.15,133.06,133.09,34343.0,101.7333,101.7715,101.7027,101.7256,34343.0
2018-01-11 15:40:00,133.1,133.2,133.02,133.2,42434.0,101.7333,101.8097,101.6721,101.8097,42434.0
2018-01-11 15:45:00,133.21,133.29,133.17,133.24,75773.0,101.8173,101.8785,101.7868,101.8403,75773.0
2018-01-11 15:50:00,133.24,133.45,133.24,133.43,94292.0,101.8403,102.0008,101.8403,101.9855,94292.0
2018-01-11 15:55:00,133.42,133.49,133.32,133.46,204944.0,101.9778,102.0313,101.9014,102.0084,204944.0
2018-01-12 09:30:00,133.45,133.88,133.37,133.81,55505.0,102.0008,102.3294,101.9396,102.2759,55505.0
2018-01-12 09:35:00,133.74,133.95,133.07,133.07,27229.0,102.2224,102.3829,101.7103,101.7103,27229.0
2018-01-12 09:40:00,133.06,133.27,133.0,133.11,26457.0,101.7027,101.8632,101.6568,101.7409,26457.0
2018-01-12 09:45:00,133.17,133.34,133.14,133.3,54661.0,101.7868,101.9167,101.7638,101.8861,54661.0
2018-01-12 09:50:00,133.3,133.76,133.25,133.58,30986.0,101.8861,102.2377,101.8479,102.1001,30986.0
2018-01-12 09:55:00,133.6,133.72,133.48,133.72,22017.0,102.1154,102.2071,102.0237,102.2071,22017.0
2018-01-12 10:00:00,133.69,134.16,133.66,133.91,51230.0,102.1842,102.5435,102.1613,102.3524,51230.0
2018-01-12 10:05:00,133.88,134.0,133.34,133.34,65601.0,102.3294,102.4212,101.9167,101.9167,65601.0
2018-01-12 10:10:00,133.31,133.7,133.31,133.5,17125.0,101.8938,102.1919,101.8938,102.039,17125.0
2018-01-12 10:15:00,133.5,133.61,133.46,133.59,31615.0,102.039,102.1231,102.0084,102.1078,31615.0
2018-01-12 10:20:00,133.6,133.65,133.39,133.53,71464.0,102.1154,102.1536,101.9549,102.0619,71464.0
2018-01-12 10:25:00,133.52,133.75,133.47,133.75,19844.0,102.0543,102.2301,102.0161,102.2301,19844.0
2018-01-12 10:30:00,133.69,133.72,133.59,133.72,17974.0,102.1842,102.2071,102.1078,102.2071,17974.0
2018-01-12 10:35:00,133.7,133.83,133.56,133.63,21279.0,102.1919,102.2912,102.0848,102.1384,21279.0
2018-01-12 10:40:00,133.65,133.73,133.48,133.54,25737.0,102.1536,102.2148,102.0237,102.0696,25737.0
2018-01-12 10:45:00,133.55,133.86,133.48,133.84,75615.0,102.0772,102.3141,102.0237,102.2989,75615.0
2018-01-12 10:50:00,133.85,133.98,133.78,133.98,27056.0,102.3065,102.4059,102.253,102.4059,27056.0
2018-01-12 10:55:00,134.0,134.03,133.89,133.91,19656.0,102.4212,102.4441,102.3371,102.3524,19656.0
2018-01-12 11:00:00,133.92,133.92,133.66,133.9,14364.0,102.36,102.36,102.1613,102.3447,14364.0
2018-01-12 11:05:00,133.83,133.85,133.64,133.72,26217.0,102.2912,102.3065,102.146,102.2071,26217.0
2018-01-12 11:10:00,133.74,133.79,133.39,133.42,20134.0,102.2224,102.2606,101.9549,101.9778,20134.0
2018-01-12 11:15:00,133.45,133.5,133.39,133.4,12810.0,102.0008,102.039,101.9549,101.9626,12810.0
2018-01-12 11:20:00,133.42,133.6,133.41,133.56,34277.0,101.9778,102.1154,101.9702,102.0848,34277.0
2018-01-12 11:25:00,133.56,133.74,133.49,133.71,24696.0,102.0848,102.2224,102.0313,102.1995,24696.0
2018-01-12 11:30:00,133.73,133.78,133.65,133.78,15654.0,102.2148,102.253,102.1536,102.253,15654.0
2018-01-12 11:35:00,133.77,133.77,133.68,133.74,23459.0,102.2454,102.2454,102.1766,102.2224,23459.0
2018-01-12 11:40:00,133.7,133.73,133.55,133.58,24247.0,102.1919,102.2148,102.0772,102.1001,24247.0
2018-01-12 11:45:00,133.62,133.7,133.58,133.7,18244.0,102.1307,102.1919,102.1001,102.1919,18244.0
2018-01-12 11:50:00,133.7,133.88,133.69,133.83,31947.0,102.1919,102.3294,102.1842,102.2912,31947.0
2018-01-12 11:55:00,133.85,133.96,133.82,133.96,20334.0,102.3065,102.3906,102.2836,102.3906,20334.0
2018-01-12 12:00:00,133.94,134.01,133.78,133.8,34853.0,102.3753,102.4288,102.253,102.2683,34853.0
2018-01-12 12:05:00,133.78,133.78,133.64,133.71,9527.0,102.253,102.253,102.146,102.1995,9527.0
2018-01-12 12:10:00,133.69,133.77,133.67,133.7,13550.0,102.1842,102.2454,102.1689,102.1919,13550.0
2018-01-12 12:15:00,133.66,133.8,133.66,133.8,8550.0,102.1613,102.2683,102.1613,102.2683,8550.0
2018-01-12 12:20:00,133.8,133.81,133.67,133.67,16985.0,102.2683,102.2759,102.1689,102.1689,16985.0
2018-01-12 12:25:00,133.64,133.64,133.49,133.56,14632.0,102.146,102.146,102.0313,102.0848,14632.0
2018-01-12 12:30:00,133.54,133.71,133.54,133.65,9693.0,102.0696,102.1995,102.0696,102.1536,9693.0
2018-01-12 12:35:00,133.65,133.67,133.54,133.58,22496.0,102.1536,102.1689,102.0696,102.1001,22496.0
2018-01-12 12:40:00,133.54,133.59,133.41,133.43,67208.0,102.0696,102.1078,101.9702,101.9855,67208.0
2018-01-12 12:45:00,133.46,133.48,133.4,133.48,12208.0,102.0084,102.0237,101.9626,102.0237,12208.0
2018-01-12 12:50:00,133.47,133.55,133.42,133.53,13070.0,102.0161,102.0772,101.9778,102.0619,13070.0
2018-01-12 12:55:00,133.51,133.74,133.51,133.72,8820.0,102.0466,102.2224,102.0466,102.2071,8820.0
2018-01-12 13:00:00,133.74,133.8,133.73,133.8,6778.0,102.2224,102.2683,102.2148,102.2683,6778.0
2018-01-12 13:05:00,133.76,133.8,133.65,133.65,7206.0,102.2377,102.2683,102.1536,102.1536,7206.0
2018-01-12 13:10:00,133.65,133.78,133.64,133.75,19873.0,102.1536,102.253,102.146,102.2301,19873.0
2018-01-12 13:15:00,133.75,133.78,133.7,133.78,14731.0,102.2301,102.253,102.1919,102.253,14731.0
2018-01-12 13:20:00,133.78,133.84,133.69,133.75,15289.0,102.253,102.2989,102.1842,102.2301,15289.0
2018-01-12 13:25:00,133.74,133.84,133.73,133.81,11198.0,102.2224,102.2989,102.2148,102.2759,11198.0
2018-01-12 13:30:00,133.81,133.82,133.71,133.73,50166.0,102.2759,102.2836,102.1995,102.2148,50166.0
2018-01-12 13:35:00,133.73,133.83,133.71,133.81,11212.0,102.2148,102.2912,102.1995,102.2759,11212.0
2018-01-12 13:40:00,133.83,133.98,133.81,133.98,12729.0,102.2912,102.4059,102.2759,102.4059,12729.0
2018-01-12 13:45:00,133.94,134.03,133.92,133.95,26866.0,102.3753,102.4441,102.36,102.3829,26866.0
2018-01-12 13:50:00,133.94,134.07,133.91,133.91,16050.0,102.3753,102.4747,102.3524,102.3524,16050.0
2018-01-12 13:55:00,133.94,133.98,133.9,133.95,12598.0,102.3753,102.4059,102.3447,102.3829,12598.0
2018-01-12 14:00:00,133.95,134.08,133.93,133.96,19672.0,102.3829,102.4823,102.3677,102.3906,19672.0
2018-01-12 14:05:00,133.94,134.06,133.85,133.88,20014.0,102.3753,102.467,102.3065,102.3294,20014.0
2018-01-12 14:10:00,133.9,134.09,133.9,134.02,12514.0,102.3447,102.4899,102.3447,102.4364,12514.0
2018-01-12 14:15:00,134.03,134.13,134.01,134.03,13584.0,102.4441,102.5205,102.4288,102.4441,13584.0
2018-01-12 14:20:00,134.03,134.18,134.01,134.18,11160.0,102.4441,102.5587,102.4288,102.5587,11160.0
2018-01-12 14:25:00,134.17,134.22,134.12,134.18,19703.0,102.5511,102.5893,102.5129,102.5587,19703.0
2018-01-12 14:30:00,134.18,134.22,134.02,134.09,14550.0,102.5587,102.5893,102.4364,102.4899,14550.0
2018-01-12 14:35:00,134.06,134.09,133.93,133.94,15643.0,102.467,102.4899,102.3677,102.3753,15643.0
2018-01-12 14:40:00,133.94,133.98,133.83,133.94,11080.0,102.3753,102.4059,102.2912,102.3753,11080.0
2018-01-12 14:45:00,133.95,134.08,133.95,134.05,22602.0,102.3829,102.4823,102.3829,102.4594,22602.0
2018-01-12 14:50:00,134.03,134.06,133.94,134.06,11110.0,102.4441,102.467,102.3753,102.467,11110.0
2018-01-12 14:55:00,134.05,134.06,133.96,134.03,19433.0,102.4594,102.467,102.3906,102.4441,19433.0
2018-01-12 15:00:00,134.03,134.12,134.01,134.06,23112.0,102.4441,102.5129,102.4288,102.467,23112.0
2018-01-12 15:05:00,134.05,134.09,134.01,134.02,16486.0,102.4594,102.4899,102.4288,102.4364,16486.0
2018-01-12 15:10:00,134.01,134.01,133.8,133.84,20751.0,102.4288,102.4288,102.2683,102.2989,20751.0
2018-01-12 15:15:00,133.84,133.93,133.79,133.92,32935.0,102.2989,102.3677,102.2606,102.36,32935.0
2018-01-12 15:20:00,133.9,134.12,133.89,134.12,20763.0,102.3447,102.5129,102.3371,102.5129,20763.0
2018-01-12 15:25:00,134.12,134.19,133.93,133.97,32704.0,102.5129,102.5664,102.3677,102.3982,32704.0
2018-01-12 15:30:00,133.97,134.2,133.94,134.11,45416.0,102.3982,102.574,102.3753,102.5052,45416.0
2018-01-12 15:35:00,134.12,134.28,134.11,134.25,40507.0,102.5129,102.6352,102.5052,102.6122,40507.0
2018-01-12 15:40:00,134.29,134.33,134.2,134.23,45083.0,102.6428,102.6734,102.574,102.597,45083.0
2018-01-12 15:45:00,134.23,134.32,134.22,134.22,76209.0,102.597,102.6657,102.5893,102.5893,76209.0
2018-01-12 15:50:00,134.22,134.25,134.0,134.07,86667.0,102.5893,102.6122,102.4212,102.4747,86667.0
2018-01-12 15:55:00,134.07,134.15,133.92,134.08,397523.0,102.4747,102.5358,102.36,102.4823,397523.0
2018-01-16 09:30:00,134.41,134.71,133.69,133.76,127011.0,102.7345,102.9638,102.1842,102.2377,127011.0
2018-01-16 09:35:00,133.81,133.9,133.11,133.11,63874.0,102.2759,102.3447,101.7409,101.7409,63874.0
2018-01-16 09:40:00,133.11,133.43,133.11,133.4,35820.0,101.7409,101.9855,101.7409,101.9626,35820.0
2018-01-16 09:45:00,133.4,133.48,133.1,133.24,43457.0,101.9626,102.0237,101.7333,101.8403,43457.0
2018-01-16 09:50:00,133.27,133.65,133.27,133.5,53972.0,101.8632,102.1536,101.8632,102.039,53972.0
2018-01-16 09:55:00,133.42,133.74,133.4,133.7,49420.0,101.9778,102.2224,101.9626,102.1919,49420.0
2018-01-16 10:00:00,133.71,133.86,133.53,133.56,27561.0,102.1995,102.3141,102.0619,102.0848,27561.0
2018-01-16 10:05:00,133.55,133.68,133.46,133.58,36308.0,102.0772,102.1766,102.0084,102.1001,36308.0
2018-01-16 10:10:00,133.53,133.66,133.45,133.62,51168.0,102.0619,102.1613,102.0008,102.1307,51168.0
2018-01-16 10:15:00,133.62,134.05,133.61,134.02,63450.0,102.1307,102.4594,102.1231,102.4364,63450.0
2018-01-16 10:20:00,134.0,134.08,133.92,134.05,21495.0,102.4212,102.4823,102.36,102.4594,21495.0
2018-01-16 10:25:00,134.05,134.13,133.8,133.89,44109.0,102.4594,102.5205,102.2683,102.3371,44109.0
2018-01-16 10:30:00,133.87,133.91,133.78,133.85,28493.0,102.3218,102.3524,102.253,102.3065,28493.0
2018-01-16 10:35:00,133.78,133.82,133.44,133.55,27410.0,102.253,102.2836,101.9931,102.0772,27410.0
2018-01-16 10:40:00,133.51,133.68,133.47,133.55,23796.0,102.0466,102.1766,102.0161,102.0772,23796.0
2018-01-16 10:45:00,133.54,133.85,133.53,133.77,21926.0,102.0696,102.3065,102.0619,102.2454,21926.0
2018-01-16 10:50:00,133.74,133.74,133.51,133.51,19229.0,102.2224,102.2224,102.0466,102.0466,19229.0
2018-01-16 10:55:00,133.53,133.58,133.4,133.58,50841.0,102.0619,102.1001,101.9626,102.1001,50841.0
2018-01-16 11:00:00,133.59,133.59,133.25,133.34,72692.0,102.1078,102.1078,101.8479,101.9167,72692.0
2018-01-16 11:05:00,133.34,133.38,133.2,133.22,40016.0,101.9167,101.9473,101.8097,101.825,40016.0
2018-01-16 11:10:00,133.21,133.33,133.21,133.29,27423.0,101.8173,101.9091,101.8173,101.8785,27423.0
2018-01-16 11:15:00,133.28,133.54,133.24,133.54,30180.0,101.8708,102.0696,101.8403,102.0696,30180.0
2018-01-16 11:20:00,133.54,133.55,133.39,133.4,48098.0,102.0696,102.0772,101.9549,101.9626,48098.0
2018-01-16 11:25:00,133.41,133.66,133.4,133.6,28224.0,101.9702,102.1613,101.9626,102.1154,28224.0
2018-01-16 11:30:00,133.59,133.63,133.52,133.59,20605.0,102.1078,102.1384,102.0543,102.1078,20605.0
2018-01-16 11:35:00,133.6,133.6,133.43,133.53,18974.0,102.1154,102.1154,101.9855,102.0619,18974.0
2018-01-16 11:40:00,133.49,133.49,133.31,133.37,37080.0,102.0313,102.0313,101.8938,101.9396,37080.0
2018-01-16 11:45:00,133.39,133.41,133.2,133.2,23010.0,101.9549,101.9702,101.8097,101.8097,23010.0
2018-01-16 11:50:00,133.2,133.2,132.92,132.92,30822.0,101.8097,101.8097,101.5957,101.5957,30822.0
2018-01-16 11:55:00,132.93,132.98,132.82,132.85,47995.0,101.6033,101.6415,101.5192,101.5422,47995.0
2018-01-16 12:00:00,132.83,132.98,132.83,132.88,21048.0,101.5269,101.6415,101.5269,101.5651,21048.0
2018-01-16 12:05:00,132.9,132.95,132.8,132.82,37931.0,101.5804,101.6186,101.504,101.5192,37931.0
2018-01-16 12:10:00,132.83,133.05,132.81,132.98,65209.0,101.5269,101.695,101.5116,101.6415,65209.0
2018-01-16 12:15:00,133.0,133.07,132.94,133.06,42867.0,101.6568,101.7103,101.611,101.7027,42867.0
2018-01-16 12:20:00,133.03,133.04,132.82,132.89,16155.0,101.6797,101.6874,101.5192,101.5727,16155.0
2018-01-16 12:25:00,132.9,132.91,132.77,132.87,9442.0,101.5804,101.588,101.481,101.5575,9442.0
2018-01-16 12:30:00,132.88,133.2,132.87,133.06,39500.0,101.5651,101.8097,101.5575,101.7027,39500.0
2018-01-16 12:35:00,133.09,133.22,133.07,133.22,15611.0,101.7256,101.825,101.7103,101.825,15611.0
2018-01-16 12:40:00,133.26,133.36,133.24,133.25,16933.0,101.8555,101.932,101.8403,101.8479,16933.0
2018-01-16 12:45:00,133.25,133.52,133.24,133.42,24478.0,101.8479,102.0543,101.8403,101.9778,24478.0
2018-01-16 12:50:00,133.42,133.42,133.1,133.18,28480.0,101.9778,101.9778,101.7333,101.7944,28480.0
2018-01-16 12:55:00,133.14,133.37,133.14,133.21,7269.0,101.7638,101.9396,101.7638,101.8173,7269.0
2018-01-16 13:00:00,133.23,133.39,133.23,133.27,10398.0,101.8326,101.9549,101.8326,101.8632,10398.0
2018-01-16 13:05:00,133.28,133.33,133.14,133.27,15959.0,101.8708,101.9091,101.7638,101.8632,15959.0
2018-01-16 13:10:00,133.27,133.37,133.23,133.32,15826.0,101.8632,101.9396,101.8326,101.9014,15826.0
2018-01-16 13:15:00,133.31,133.36,133.2,133.31,18530.0,101.8938,101.932,101.8097,101.8938,18530.0
2018-01-16 13:20:00,133.32,133.32,133.1,133.1,11051.0,101.9014,101.9014,101.7333,101.7333,11051.0
2018-01-16 13:25:00,133.12,133.18,133.01,133.11,24990.0,101.7485,101.7944,101.6645,101.7409,24990.0
2018-01-16 13:30:00,133.13,133.16,132.88,132.88,41819.0,101.7562,101.7791,101.5651,101.5651,41819.0
2018-01-16 13:35:00,132.91,133.17,132.88,133.17,17184.0,101.588,101.7868,101.5651,101.7868,17184.0
2018-01-16 13:40:00,133.2,133.25,133.05,133.07,13101.0,101.8097,101.8479,101.695,101.7103,13101.0
2018-01-16 13:45:00,133.11,133.26,133.1,133.26,29251.0,101.7409,101.8555,101.7333,101.8555,29251.0
2018-01-16 13:50:00,133.27,133.31,133.17,133.18,31441.0,101.8632,101.8938,101.7868,101.7944,31441.0
2018-01-16 13:55:00,133.18,133.19,132.99,133.03,24666.0,101.7944,101.802,101.6492,101.6797,24666.0
2018-01-16 14:00:00,133.03,133.07,132.7,132.7,60884.0,101.6797,101.7103,101.4275,101.4275,60884.0
2018-01-16 14:05:00,132.71,132.85,132.66,132.7,43644.0,101.4352,101.5422,101.3969,101.4275,43644.0
2018-01-16 14:10:00,132.69,132.8,132.68,132.75,15831.0,101.4199,101.504,101.4122,101.4657,15831.0
2018-01-16 14:15:00,132.77,132.79,132.56,132.66,25844.0,101.481,101.4963,101.3205,101.3969,25844.0
2018-01-16 14:20:00,132.61,132.69,132.36,132.38,28365.0,101.3587,101.4199,101.1676,101.1829,28365.0
2018-01-16 14:25:00,132.4,132.43,132.1,132.11,99152.0,101.1982,101.2211,100.9689,100.9766,99152.0
2018-01-16 14:30:00,132.15,132.41,132.12,132.26,29434.0,101.0071,101.2059,100.9842,101.0912,29434.0
2018-01-16 14:35:00,132.28,132.31,132.04,132.04,26611.0,101.1065,101.1294,100.9231,100.9231,26611.0
2018-01-16 14:40:00,132.07,132.2,131.83,131.84,35829.0,100.946,101.0453,100.7625,100.7702,35829.0
2018-01-16 14:45:00,131.86,132.28,131.76,131.96,38505.0,100.7855,101.1065,100.709,100.8619,38505.0
2018-01-16 14:50:00,132.01,132.3,131.99,132.21,18489.0,100.9001,101.1218,100.8848,101.053,18489.0
2018-01-16 14:55:00,132.2,132.41,132.19,132.36,21494.0,101.0453,101.2059,101.0377,101.1676,21494.0
2018-01-16 15:00:00,132.4,133.08,132.39,133.03,103890.0,101.1982,101.718,101.1906,101.6797,103890.0
2018-01-16 15:05:00,133.06,133.14,132.77,133.05,22972.0,101.7027,101.7638,101.481,101.695,22972.0
2018-01-16 15:10:00,133.0,133.09,132.9,133.03,34119.0,101.6568,101.7256,101.5804,101.6797,34119.0
2018-01-16 15:15:00,133.02,133.05,132.94,133.01,27948.0,101.6721,101.695,101.611,101.6645,27948.0
2018-01-16 15:20:00,133.0,133.27,133.0,133.25,36093.0,101.6568,101.8632,101.6568,101.8479,36093.0
2018-01-16 15:25:00,133.25,133.41,133.16,133.34,26242.0,101.8479,101.9702,101.7791,101.9167,26242.0
2018-01-16 15:30:00,133.31,133.34,133.13,133.24,35442.0,101.8938,101.9167,101.7562,101.8403,35442.0
2018-01-16 15:35:00,133.24,133.37,133.2,133.23,37413.0,101.8403,101.9396,101.8097,101.8326,37413.0
2018-01-16 15:40:00,133.24,133.29,133.17,133.24,63060.0,101.8403,101.8785,101.7868,101.8403,63060.0
2018-01-16 15:45:00,133.23,133.27,133.13,133.19,72608.0,101.8326,101.8632,101.7562,101.802,72608.0
2018-01-16 15:50:00,133.2,133.23,133.01,133.01,63038.0,101.8097,101.8326,101.6645,101.6645,63038.0
2018-01-16 15:55:00,133.04,133.1,132.76,132.9,250912.0,101.6874,101.7333,101.4734,101.5804,250912.0
2018-01-17 09:30:00,133.53,133.88,133.02,133.03,77200.0,102.0619,102.3294,101.6721,101.6797,77200.0
2018-01-17 09:35:00,133.03,133.48,132.99,132.99,14476.0,101.6797,102.0237,101.6492,101.6492,14476.0
2018-01-17 09:40:00,133.14,133.14,132.41,132.95,20021.0,101.7638,101.7638,101.2059,101.6186,20021.0
2018-01-17 09:45:00,132.97,133.0,132.69,132.74,22572.0,101.6339,101.6568,101.4199,101.4581,22572.0
2018-01-17 09:50:00,132.77,133.27,132.64,133.27,36403.0,101.481,101.8632,101.3817,101.8632,36403.0
2018-01-17 09:55:00,133.25,133.39,133.0,133.07,20446.0,101.8479,101.9549,101.6568,101.7103,20446.0
2018-01-17 10:00:00,133.1,133.4,133.06,133.18,27803.0,101.7333,101.9626,101.7027,101.7944,27803.0
2018-01-17 10:05:00,133.16,133.21,132.78,132.89,39721.0,101.7791,101.8173,101.4887,101.5727,39721.0
2018-01-17 10:10:00,132.98,133.06,132.85,132.98,13908.0,101.6415,101.7027,101.5422,101.6415,13908.0
2018-01-17 10:15:00,132.96,133.01,132.7,132.7,12068.0,101.6262,101.6645,101.4275,101.4275,12068.0
2018-01-17 10:20:00,132.72,132.78,132.58,132.59,29351.0,101.4428,101.4887,101.3358,101.3434,29351.0
2018-01-17 10:25:00,132.62,132.62,132.39,132.5,14190.0,101.3664,101.3664,101.1906,101.2747,14190.0
2018-01-17 10:30:00,132.49,132.76,132.47,132.62,14976.0,101.267,101.4734,101.2517,101.3664,14976.0
2018-01-17 10:35:00,132.66,132.73,132.58,132.58,21058.0,101.3969,101.4504,101.3358,101.3358,21058.0
2018-01-17 10:40:00,132.58,132.92,132.55,132.92,62164.0,101.3358,101.5957,101.3129,101.5957,62164.0
2018-01-17 10:45:00,132.89,133.06,132.86,133.02,11469.0,101.5727,101.7027,101.5498,101.6721,11469.0
2018-01-17 10:50:00,133.05,133.05,132.91,132.92,12634.0,101.695,101.695,101.588,101.5957,12634.0
2018-01-17 10:55:00,132.93,133.22,132.92,133.21,23329.0,101.6033,101.825,101.5957,101.8173,23329.0
2018-01-17 11:00:00,133.18,133.18,132.92,132.99,21433.0,101.7944,101.7944,101.5957,101.6492,21433.0
2018-01-17 11:05:00,132.99,133.25,132.95,133.25,26755.0,101.6492,101.8479,101.6186,101.8479,26755.0
2018-01-17 11:10:00,133.23,133.31,133.12,133.14,22368.0,101.8326,101.8938,101.7485,101.7638,22368.0
2018-01-17 11:15:00,133.14,133.17,133.01,133.09,22501.0,101.7638,101.7868,101.6645,101.7256,22501.0
2018-01-17 11:20:00,133.05,133.06,132.89,132.89,12923.0,101.695,101.7027,101.5727,101.5727,12923.0
2018-01-17 11:25:00,132.92,133.0,132.88,132.89,9081.0,101.5957,101.6568,101.5651,101.5727,9081.0
2018-01-17 11:30:00,132.89,133.02,132.89,132.97,13245.0,101.5727,101.6721,101.5727,101.6339,13245.0
2018-01-17 11:35:00,132.94,132.96,132.88,132.91,7919.0,101.611,101.6262,101.5651,101.588,7919.0
2018-01-17 11:40:00,132.91,132.92,132.81,132.82,15830.0,101.588,101.5957,101.5116,101.5192,15830.0
2018-01-17 11:45:00,132.82,133.03,132.82,133.01,10199.0,101.5192,101.6797,101.5192,101.6645,10199.0
2018-01-17 11:50:00,132.98,133.06,132.97,133.02,13089.0,101.6415,101.7027,101.6339,101.6721,13089.0
2018-01-17 11:55:00,133.0,133.04,132.94,132.96,7067.0,101.6568,101.6874,101.611,101.6262,7067.0
2018-01-17 12:00:00,132.96,133.1,132.96,133.1,3843.0,101.6262,101.7333,101.6262,101.7333,3843.0
2018-01-17 12:05:00,133.06,133.14,133.06,133.12,5616.0,101.7027,101.7638,101.7027,101.7485,5616.0
2018-01-17 12:10:00,133.13,133.13,133.01,133.11,9697.0,101.7562,101.7562,101.6645,101.7409,9697.0
2018-01-17 12:15:00,133.1,133.13,133.09,133.1,7285.0,101.7333,101.7562,101.7256,101.7333,7285.0
2018-01-17 12:20:00,133.12,133.26,133.06,133.22,12563.0,101.7485,101.8555,101.7027,101.825,12563.0
2018-01-17 12:25:00,133.23,133.25,133.15,133.2,7798.0,101.8326,101.8479,101.7715,101.8097,7798.0
2018-01-17 12:30:00,133.2,133.61,133.17,133.55,46882.0,101.8097,102.1231,101.7868,102.0772,46882.0
2018-01-17 12:35:00,133.54,133.78,133.54,133.78,28506.0,102.0696,102.253,102.0696,102.253,28506.0
2018-01-17 12:40:00,133.78,133.78,133.58,133.63,37292.0,102.253,102.253,102.1001,102.1384,37292.0
2018-01-17 12:45:00,133.62,133.77,133.55,133.77,21656.0,102.1307,102.2454,102.0772,102.2454,21656.0
2018-01-17 12:50:00,133.77,133.89,133.72,133.83,29458.0,102.2454,102.3371,102.2071,102.2912,29458.0
2018-01-17 12:55:00,133.84,134.04,133.84,134.0,42051.0,102.2989,102.4517,102.2989,102.4212,42051.0
2018-01-17 13:00:00,133.98,134.11,133.93,134.01,43790.0,102.4059,102.5052,102.3677,102.4288,43790.0
2018-01-17 13:05:00,134.01,134.03,133.9,133.93,10757.0,102.4288,102.4441,102.3447,102.3677,10757.0
2018-01-17 13:10:00,133.92,133.93,133.86,133.87,11382.0,102.36,102.3677,102.3141,102.3218,11382.0
2018-01-17 13:15:00,133.85,133.86,133.71,133.77,11643.0,102.3065,102.3141,102.1995,102.2454,11643.0
2018-01-17 13:20:00,133.77,133.9,133.71,133.79,12625.0,102.2454,102.3447,102.1995,102.2606,12625.0
2018-01-17 13:25:00,133.77,133.78,133.72,133.77,6232.0,102.2454,102.253,102.2071,102.2454,6232.0
2018-01-17 13:30:00,133.74,133.79,133.68,133.74,11639.0,102.2224,102.2606,102.1766,102.2224,11639.0
2018-01-17 13:35:00,133.75,133.88,133.72,133.86,18406.0,102.2301,102.3294,102.2071,102.3141,18406.0
2018-01-17 13:40:00,133.87,133.89,133.83,133.89,7704.0,102.3218,102.3371,102.2912,102.3371,7704.0
2018-01-17 13:45:00,133.9,133.94,133.87,133.91,14060.0,102.3447,102.3753,102.3218,102.3524,14060.0
2018-01-17 13:50:00,133.91,134.03,133.88,133.95,14958.0,102.3524,102.4441,102.3294,102.3829,14958.0
2018-01-17 13:55:00,133.95,134.02,133.91,133.92,9884.0,102.3829,102.4364,102.3524,102.36,9884.0
2018-01-17 14:00:00,133.92,134.11,133.92,134.09,16056.0,102.36,102.5052,102.36,102.4899,16056.0
2018-01-17 14:05:00,134.08,134.19,134.07,134.14,16345.0,102.4823,102.5664,102.4747,102.5282,16345.0
2018-01-17 14:10:00,134.15,134.3,134.15,134.24,22084.0,102.5358,102.6505,102.5358,102.6046,22084.0
2018-01-17 14:15:00,134.22,134.29,134.14,134.17,17153.0,102.5893,102.6428,102.5282,102.5511,17153.0
2018-01-17 14:20:00,134.2,134.26,134.13,134.14,21582.0,102.574,102.6199,102.5205,102.5282,21582.0
2018-01-17 14:25:00,134.15,134.16,133.96,134.02,28060.0,102.5358,102.5435,102.3906,102.4364,28060.0
2018-01-17 14:30:00,134.01,134.12,134.01,134.1,10170.0,102.4288,102.5129,102.4288,102.4976,10170.0
2018-01-17 14:35:00,134.11,134.21,134.08,134.17,17347.0,102.5052,102.5817,102.4823,102.5511,17347.0
2018-01-17 14:40:00,134.18,134.21,134.06,134.17,29425.0,102.5587,102.5817,102.467,102.5511,29425.0
2018-01-17 14:45:00,134.13,134.29,134.1,134.24,11266.0,102.5205,102.6428,102.4976,102.6046,11266.0
2018-01-17 14:50:00,134.24,134.28,134.11,134.14,12462.0,102.6046,102.6352,102.5052,102.5282,12462.0
2018-01-17 14:55:00,134.12,134.16,134.07,134.11,23776.0,102.5129,102.5435,102.4747,102.5052,23776.0
2018-01-17 15:00:00,134.15,134.26,134.12,134.19,24912.0,102.5358,102.6199,102.5129,102.5664,24912.0
2018-01-17 15:05:00,134.17,134.27,134.15,134.19,15813.0,102.5511,102.6275,102.5358,102.5664,15813.0
2018-01-17 15:10:00,134.19,134.2,134.09,134.1,12858.0,102.5664,102.574,102.4899,102.4976,12858.0
2018-01-17 15:15:00,134.09,134.12,134.04,134.05,23369.0,102.4899,102.5129,102.4517,102.4594,23369.0
2018-01-17 15:20:00,134.06,134.1,134.03,134.09,19202.0,102.467,102.4976,102.4441,102.4899,19202.0
2018-01-17 15:25:00,134.07,134.12,134.01,134.06,21046.0,102.4747,102.5129,102.4288,102.467,21046.0
2018-01-17 15:30:00,134.07,134.09,133.95,133.95,23299.0,102.4747,102.4899,102.3829,102.3829,23299.0
2018-01-17 15:35:00,133.96,134.09,133.95,134.02,26590.0,102.3906,102.4899,102.3829,102.4364,26590.0
2018-01-17 15:40:00,134.03,134.15,134.02,134.03,34294.0,102.4441,102.5358,102.4364,102.4441,34294.0
2018-01-17 15:45:00,134.03,134.03,133.89,133.98,45882.0,102.4441,102.4441,102.3371,102.4059,45882.0
2018-01-17 15:50:00,133.99,134.0,133.88,133.88,51448.0,102.4135,102.4212,102.3294,102.3294,51448.0
2018-01-17 15:55:00,133.87,134.02,133.83,134.01,108001.0,102.3218,102.4364,102.2912,102.4288,108001.0
2018-01-18 09:30:00,134.65,134.79,134.25,134.71,69559.0,102.918,103.025,102.6122,102.9638,69559.0
2018-01-18 09:35:00,134.73,135.26,134.72,135.0,55824.0,102.9791,103.3842,102.9715,103.1855,55824.0
2018-01-18 09:40:00,135.08,135.17,134.83,134.98,43621.0,103.2466,103.3154,103.0556,103.1702,43621.0
2018-01-18 09:45:00,135.02,135.3,135.01,135.17,30729.0,103.2008,103.4148,103.1931,103.3154,30729.0
2018-01-18 09:50:00,135.14,135.44,135.11,135.24,33479.0,103.2925,103.5218,103.2696,103.3689,33479.0
2018-01-18 09:55:00,135.24,135.52,135.21,135.31,41289.0,103.3689,103.5829,103.346,103.4224,41289.0
2018-01-18 10:00:00,135.3,135.53,135.22,135.46,28317.0,103.4148,103.5906,103.3536,103.5371,28317.0
2018-01-18 10:05:00,135.48,135.48,135.04,135.04,16386.0,103.5524,103.5524,103.2161,103.2161,16386.0
2018-01-18 10:10:00,135.04,135.18,134.95,134.95,21549.0,103.2161,103.3231,103.1473,103.1473,21549.0
2018-01-18 10:15:00,134.95,135.02,134.65,134.67,55841.0,103.1473,103.2008,102.918,102.9333,55841.0
2018-01-18 10:20:00,134.66,134.66,134.29,134.3,23643.0,102.9256,102.9256,102.6428,102.6505,23643.0
2018-01-18 10:25:00,134.34,134.95,134.29,134.95,95301.0,102.681,103.1473,102.6428,103.1473,95301.0
2018-01-18 10:30:00,134.9,134.93,134.75,134.85,30245.0,103.1091,103.132,102.9944,103.0708,30245.0
2018-01-18 10:35:00,134.84,134.87,134.78,134.84,13304.0,103.0632,103.0861,103.0173,103.0632,13304.0
2018-01-18 10:40:00,134.83,134.84,134.54,134.71,22418.0,103.0556,103.0632,102.8339,102.9638,22418.0
2018-01-18 10:45:00,134.71,134.77,134.59,134.61,16401.0,102.9638,103.0097,102.8721,102.8874,16401.0
2018-01-18 10:50:00,134.61,134.71,134.56,134.6,20403.0,102.8874,102.9638,102.8492,102.8798,20403.0
2018-01-18 10:55:00,134.6,134.64,134.49,134.52,38488.0,102.8798,102.9103,102.7957,102.8186,38488.0
2018-01-18 11:00:00,134.5,134.61,134.41,134.61,39688.0,102.8033,102.8874,102.7345,102.8874,39688.0
2018-01-18 11:05:00,134.67,134.67,134.37,134.4,13240.0,102.9333,102.9333,102.704,102.7269,13240.0
2018-01-18 11:10:00,134.39,134.58,134.38,134.52,21999.0,102.7192,102.8645,102.7116,102.8186,21999.0
2018-01-18 11:15:00,134.49,134.72,134.46,134.56,28932.0,102.7957,102.9715,102.7728,102.8492,28932.0
2018-01-18 11:20:00,134.6,134.67,134.4,134.42,24652.0,102.8798,102.9333,102.7269,102.7422,24652.0
2018-01-18 11:25:00,134.41,134.5,134.32,134.44,20953.0,102.7345,102.8033,102.6657,102.7575,20953.0
2018-01-18 11:30:00,134.4,134.53,134.28,134.45,15817.0,102.7269,102.8263,102.6352,102.7651,15817.0
2018-01-18 11:35:00,134.42,134.47,134.35,134.42,36964.0,102.7422,102.7804,102.6887,102.7422,36964.0
2018-01-18 11:40:00,134.4,134.45,134.2,134.32,64292.0,102.7269,102.7651,102.574,102.6657,64292.0
2018-01-18 11:45:00,134.36,134.38,134.17,134.22,12569.0,102.6963,102.7116,102.5511,102.5893,12569.0
2018-01-18 11:50:00,134.25,134.35,134.13,134.28,43306.0,102.6122,102.6887,102.5205,102.6352,43306.0
2018-01-18 11:55:00,134.28,134.28,134.1,134.16,14174.0,102.6352,102.6352,102.4976,102.5435,14174.0
2018-01-18 12:00:00,134.17,134.33,134.11,134.22,15191.0,102.5511,102.6734,102.5052,102.5893,15191.0
2018-01-18 12:05:00,134.22,134.26,134.1,134.11,28403.0,102.5893,102.6199,102.4976,102.5052,28403.0
2018-01-18 12:10:00,134.1,134.16,134.06,134.13,9184.0,102.4976,102.5435,102.467,102.5205,9184.0
2018-01-18 12:15:00,134.16,134.2,134.11,134.17,45377.0,102.5435,102.574,102.5052,102.5511,45377.0
2018-01-18 12:20:00,134.16,134.28,134.16,134.24,11311.0,102.5435,102.6352,102.5435,102.6046,11311.0
2018-01-18 12:25:00,134.27,134.41,134.26,134.35,9452.0,102.6275,102.7345,102.6199,102.6887,9452.0
2018-01-18 12:30:00,134.37,134.37,134.2,134.2,3442.0,102.704,102.704,102.574,102.574,3442.0
2018-01-18 12:35:00,134.2,134.38,134.2,134.34,17399.0,102.574,102.7116,102.574,102.681,17399.0
2018-01-18 12:40:00,134.36,134.38,134.24,134.26,12000.0,102.6963,102.7116,102.6046,102.6199,12000.0
2018-01-18 12:45:00,134.28,134.28,134.2,134.28,9099.0,102.6352,102.6352,102.574,102.6352,9099.0
2018-01-18 12:50:00,134.27,134.4,134.26,134.34,28316.0,102.6275,102.7269,102.6199,102.681,28316.0
2018-01-18 12:55:00,134.34,134.36,134.18,134.22,9164.0,102.681,102.6963,102.5587,102.5893,9164.0
2018-01-18 13:00:00,134.22,134.22,134.08,134.12,12042.0,102.5893,102.5893,102.4823,102.5129,12042.0
2018-01-18 13:05:00,134.14,134.25,134.14,134.18,5065.0,102.5282,102.6122,102.5282,102.5587,5065.0
2018-01-18 13:10:00,134.19,134.3,134.06,134.19,27350.0,102.5664,102.6505,102.467,102.5664,27350.0
2018-01-18 13:15:00,134.19,134.2,134.12,134.16,7347.0,102.5664,102.574,102.5129,102.5435,7347.0
2018-01-18 13:20:00,134.16,134.19,134.1,134.16,6327.0,102.5435,102.5664,102.4976,102.5435,6327.0
2018-01-18 13:25:00,134.15,134.18,134.07,134.11,4855.0,102.5358,102.5587,102.4747,102.5052,4855.0
2018-01-18 13:30:00,134.12,134.15,134.06,134.07,7899.0,102.5129,102.5358,102.467,102.4747,7899.0
2018-01-18 13:35:00,134.06,134.13,134.04,134.08,5752.0,102.467,102.5205,102.4517,102.4823,5752.0
2018-01-18 13:40:00,134.09,134.18,134.06,134.17,7967.0,102.4899,102.5587,102.467,102.5511,7967.0
2018-01-18 13:45:00,134.14,134.27,134.14,134.23,9137.0,102.5282,102.6275,102.5282,102.597,9137.0
2018-01-18 13:50:00,134.22,134.25,134.17,134.25,6058.0,102.5893,102.6122,102.5511,102.6122,6058.0
2018-01-18 13:55:00,134.22,134.46,134.22,134.36,17990.0,102.5893,102.7728,102.5893,102.6963,17990.0
2018-01-18 14:00:00,134.34,134.51,134.31,134.33,7772.0,102.681,102.811,102.6581,102.6734,7772.0
2018-01-18 14:05:00,134.34,134.45,134.25,134.43,14154.0,102.681,102.7651,102.6122,102.7498,14154.0
2018-01-18 14:10:00,134.44,134.52,134.33,134.33,25634.0,102.7575,102.8186,102.6734,102.6734,25634.0
2018-01-18 14:15:00,134.33,134.47,134.3,134.41,122269.0,102.6734,102.7804,102.6505,102.7345,122269.0
2018-01-18 14:20:00,134.4,134.43,134.36,134.37,11070.0,102.7269,102.7498,102.6963,102.704,11070.0
2018-01-18 14:25:00,134.4,134.41,134.31,134.38,19199.0,102.7269,102.7345,102.6581,102.7116,19199.0
2018-01-18 14:30:00,134.37,134.38,134.3,134.32,20253.0,102.704,102.7116,102.6505,102.6657,20253.0
2018-01-18 14:35:00,134.33,134.42,134.24,134.24,14063.0,102.6734,102.7422,102.6046,102.6046,14063.0
2018-01-18 14:40:00,134.27,134.27,134.13,134.13,19750.0,102.6275,102.6275,102.5205,102.5205,19750.0
2018-01-18 14:45:00,134.13,134.16,133.96,133.98,26984.0,102.5205,102.5435,102.3906,102.4059,26984.0
2018-01-18 14:50:00,133.97,134.15,133.97,134.03,34071.0,102.3982,102.5358,102.3982,102.4441,34071.0
2018-01-18 14:55:00,134.07,134.1,133.99,134.02,19406.0,102.4747,102.4976,102.4135,102.4364,19406.0
2018-01-18 15:00:00,134.02,134.04,133.89,133.97,21406.0,102.4364,102.4517,102.3371,102.3982,21406.0
2018-01-18 15:05:00,133.95,134.01,133.91,133.92,29496.0,102.3829,102.4288,102.3524,102.36,29496.0
2018-01-18 15:10:00,133.94,133.95,133.8,133.92,60429.0,102.3753,102.3829,102.2683,102.36,60429.0
2018-01-18 15:15:00,133.92,134.08,133.92,133.97,70879.0,102.36,102.4823,102.36,102.3982,70879.0
2018-01-18 15:20:00,133.97,133.99,133.88,133.89,17847.0,102.3982,102.4135,102.3294,102.3371,17847.0
2018-01-18 15:25:00,133.89,133.91,133.77,133.78,13275.0,102.3371,102.3524,102.2454,102.253,13275.0
2018-01-18 15:30:00,133.78,133.78,133.62,133.68,43992.0,102.253,102.253,102.1307,102.1766,43992.0
2018-01-18 15:35:00,133.68,133.85,133.64,133.8,24859.0,102.1766,102.3065,102.146,102.2683,24859.0
2018-01-18 15:40:00,133.81,133.93,133.76,133.77,33534.0,102.2759,102.3677,102.2377,102.2454,33534.0
2018-01-18 15:45:00,133.76,133.76,133.65,133.68,41486.0,102.2377,102.2377,102.1536,102.1766,41486.0
2018-01-18 15:50:00,133.68,133.77,133.57,133.58,89349.0,102.1766,102.2454,102.0925,102.1001,89349.0
2018-01-18 15:55:00,133.58,133.65,133.53,133.6,179363.0,102.1001,102.1536,102.0619,102.1154,179363.0
2018-01-19 09:30:00,133.86,134.02,133.7,133.7,316604.0,102.3141,102.4364,102.1919,102.1919,316604.0
2018-01-19 09:35:00,133.66,133.71,133.0,133.24,24003.0,102.1613,102.1995,101.6568,101.8403,24003.0
2018-01-19 09:40:00,133.32,133.32,132.21,132.48,63649.0,101.9014,101.9014,101.053,101.2594,63649.0
2018-01-19 09:45:00,132.47,132.76,132.44,132.6,35538.0,101.2517,101.4734,101.2288,101.3511,35538.0
2018-01-19 09:50:00,132.62,132.62,132.4,132.5,48571.0,101.3664,101.3664,101.1982,101.2747,48571.0
2018-01-19 09:55:00,132.45,132.6,132.32,132.54,44730.0,101.2364,101.3511,101.1371,101.3052,44730.0
2018-01-19 10:00:00,132.55,132.57,132.03,132.04,21644.0,101.3129,101.3282,100.9154,100.9231,21644.0
2018-01-19 10:05:00,132.07,132.41,131.92,132.31,68785.0,100.946,101.2059,100.8313,101.1294,68785.0
2018-01-19 10:10:00,132.29,132.49,132.21,132.27,42166.0,101.1141,101.267,101.053,101.0989,42166.0
2018-01-19 10:15:00,132.27,132.53,132.16,132.45,30248.0,101.0989,101.2976,101.0148,101.2364,30248.0
2018-01-19 10:20:00,132.43,132.87,132.33,132.8,40204.0,101.2211,101.5575,101.1447,101.504,40204.0
2018-01-19 10:25:00,132.81,133.19,132.71,132.94,72917.0,101.5116,101.802,101.4352,101.611,72917.0
2018-01-19 10:30:00,133.0,133.07,132.66,132.7,37632.0,101.6568,101.7103,101.3969,101.4275,37632.0
2018-01-19 10:35:00,132.64,132.97,132.64,132.92,15441.0,101.3817,101.6339,101.3817,101.5957,15441.0
2018-01-19 10:40:00,132.92,133.09,132.84,132.84,23629.0,101.5957,101.7256,101.5345,101.5345,23629.0
2018-01-19 10:45:00,132.85,132.91,132.81,132.89,15122.0,101.5422,101.588,101.5116,101.5727,15122.0
2018-01-19 10:50:00,132.88,132.97,132.79,132.95,18953.0,101.5651,101.6339,101.4963,101.6186,18953.0
2018-01-19 10:55:00,132.95,133.07,132.89,132.94,17218.0,101.6186,101.7103,101.5727,101.611,17218.0
2018-01-19 11:00:00,132.96,133.03,132.85,132.96,31063.0,101.6262,101.6797,101.5422,101.6262,31063.0
2018-01-19 11:05:00,132.93,132.98,132.83,132.84,45457.0,101.6033,101.6415,101.5269,101.5345,45457.0
2018-01-19 11:10:00,132.84,133.26,132.83,133.22,30188.0,101.5345,101.8555,101.5269,101.825,30188.0
2018-01-19 11:15:00,133.24,133.24,132.88,132.88,56007.0,101.8403,101.8403,101.5651,101.5651,56007.0
2018-01-19 11:20:00,132.87,132.94,132.8,132.81,35158.0,101.5575,101.611,101.504,101.5116,35158.0
2018-01-19 11:25:00,132.81,132.93,132.77,132.8,37460.0,101.5116,101.6033,101.481,101.504,37460.0
2018-01-19 11:30:00,132.8,133.04,132.78,132.81,31062.0,101.504,101.6874,101.4887,101.5116,31062.0
2018-01-19 11:35:00,132.78,132.84,132.64,132.68,42354.0,101.4887,101.5345,101.3817,101.4122,42354.0
2018-01-19 11:40:00,132.65,132.69,132.51,132.52,77541.0,101.3893,101.4199,101.2823,101.2899,77541.0
2018-01-19 11:45:00,132.52,132.78,132.51,132.59,19514.0,101.2899,101.4887,101.2823,101.3434,19514.0
2018-01-19 11:50:00,132.6,132.78,132.59,132.75,25599.0,101.3511,101.4887,101.3434,101.4657,25599.0
2018-01-19 11:55:00,132.78,132.82,132.63,132.65,23541.0,101.4887,101.5192,101.374,101.3893,23541.0
2018-01-19 12:00:00,132.67,132.73,132.58,132.61,15680.0,101.4046,101.4504,101.3358,101.3587,15680.0
2018-01-19 12:05:00,132.64,132.78,132.64,132.75,24171.0,101.3817,101.4887,101.3817,101.4657,24171.0
2018-01-19 12:10:00,132.72,132.78,132.61,132.65,25401.0,101.4428,101.4887,101.3587,101.3893,25401.0
2018-01-19 12:15:00,132.67,132.79,132.6,132.76,30554.0,101.4046,101.4963,101.3511,101.4734,30554.0
2018-01-19 12:20:00,132.76,132.78,132.66,132.66,15302.0,101.4734,101.4887,101.3969,101.3969,15302.0
2018-01-19 12:25:00,132.66,132.69,132.5,132.69,16950.0,101.3969,101.4199,101.2747,101.4199,16950.0
2018-01-19 12:30:00,132.67,132.7,132.43,132.49,31070.0,101.4046,101.4275,101.2211,101.267,31070.0
2018-01-19 12:35:00,132.49,132.61,132.45,132.51,22174.0,101.267,101.3587,101.2364,101.2823,22174.0
2018-01-19 12:40:00,132.49,132.58,132.38,132.42,30470.0,101.267,101.3358,101.1829,101.2135,30470.0
2018-01-19 12:45:00,132.48,132.79,132.42,132.78,13901.0,101.2594,101.4963,101.2135,101.4887,13901.0
2018-01-19 12:50:00,132.75,132.9,132.65,132.65,12319.0,101.4657,101.5804,101.3893,101.3893,12319.0
2018-01-19 12:55:00,132.67,132.69,132.55,132.61,13616.0,101.4046,101.4199,101.3129,101.3587,13616.0
2018-01-19 13:00:00,132.61,132.66,132.55,132.58,14332.0,101.3587,101.3969,101.3129,101.3358,14332.0
2018-01-19 13:05:00,132.57,132.6,132.46,132.52,23324.0,101.3282,101.3511,101.2441,101.2899,23324.0
2018-01-19 13:10:00,132.54,132.65,132.52,132.57,21054.0,101.3052,101.3893,101.2899,101.3282,21054.0
2018-01-19 13:15:00,132.55,132.6,132.49,132.59,23147.0,101.3129,101.3511,101.267,101.3434,23147.0
2018-01-19 13:20:00,132.59,132.6,132.5,132.55,9955.0,101.3434,101.3511,101.2747,101.3129,9955.0
2018-01-19 13:25:00,132.55,132.71,132.54,132.7,13633.0,101.3129,101.4352,101.3052,101.4275,13633.0
2018-01-19 13:30:00,132.7,132.81,132.66,132.74,13653.0,101.4275,101.5116,101.3969,101.4581,13653.0
2018-01-19 13:35:00,132.74,132.81,132.69,132.76,12596.0,101.4581,101.5116,101.4199,101.4734,12596.0
2018-01-19 13:40:00,132.74,132.74,132.62,132.62,9974.0,101.4581,101.4581,101.3664,101.3664,9974.0
2018-01-19 13:45:00,132.63,132.78,132.6,132.66,18005.0,101.374,101.4887,101.3511,101.3969,18005.0
2018-01-19 13:50:00,132.66,132.73,132.64,132.69,8260.0,101.3969,101.4504,101.3817,101.4199,8260.0
2018-01-19 13:55:00,132.69,132.73,132.6,132.67,22399.0,101.4199,101.4504,101.3511,101.4046,22399.0
2018-01-19 14:00:00,132.73,132.91,132.73,132.84,15917.0,101.4504,101.588,101.4504,101.5345,15917.0
2018-01-19 14:05:00,132.83,132.94,132.82,132.91,10706.0,101.5269,101.611,101.5192,101.588,10706.0
2018-01-19 14:10:00,132.92,132.97,132.86,132.94,13854.0,101.5957,101.6339,101.5498,101.611,13854.0
2018-01-19 14:15:00,132.95,133.08,132.89,133.07,16538.0,101.6186,101.718,101.5727,101.7103,16538.0
2018-01-19 14:20:00,133.08,133.1,132.9,132.97,26536.0,101.718,101.7333,101.5804,101.6339,26536.0
2018-01-19 14:25:00,132.96,133.02,132.9,132.98,21382.0,101.6262,101.6721,101.5804,101.6415,21382.0
2018-01-19 14:30:00,132.99,133.18,132.98,133.09,38018.0,101.6492,101.7944,101.6415,101.7256,38018.0
2018-01-19 14:35:00,133.12,133.15,133.03,133.11,12038.0,101.7485,101.7715,101.6797,101.7409,12038.0
2018-01-19 14:40:00,133.11,133.19,133.11,133.16,21226.0,101.7409,101.802,101.7409,101.7791,21226.0
2018-01-19 14:45:00,133.14,133.16,133.05,133.08,26599.0,101.7638,101.7791,101.695,101.718,26599.0
2018-01-19 14:50:00,133.08,133.14,133.04,133.04,14404.0,101.718,101.7638,101.6874,101.6874,14404.0
2018-01-19 14:55:00,133.06,133.11,132.99,133.03,13049.0,101.7027,101.7409,101.6492,101.6797,13049.0
2018-01-19 15:00:00,133.04,133.11,132.95,133.11,15866.0,101.6874,101.7409,101.6186,101.7409,15866.0
2018-01-19 15:05:00,133.11,133.11,133.01,133.02,21881.0,101.7409,101.7409,101.6645,101.6721,21881.0
2018-01-19 15:10:00,133.03,133.07,132.94,132.97,18404.0,101.6797,101.7103,101.611,101.6339,18404.0
2018-01-19 15:15:00,132.95,133.0,132.94,132.99,24492.0,101.6186,101.6568,101.611,101.6492,24492.0
2018-01-19 15:20:00,133.0,133.08,132.97,133.08,29203.0,101.6568,101.718,101.6339,101.718,29203.0
2018-01-19 15:25:00,133.06,133.14,132.98,133.12,40276.0,101.7027,101.7638,101.6415,101.7485,40276.0
2018-01-19 15:30:00,133.15,133.24,133.15,133.23,49127.0,101.7715,101.8403,101.7715,101.8326,49127.0
2018-01-19 15:35:00,133.23,133.26,133.14,133.19,61504.0,101.8326,101.8555,101.7638,101.802,61504.0
2018-01-19 15:40:00,133.19,133.2,133.06,133.18,81865.0,101.802,101.8097,101.7027,101.7944,81865.0
2018-01-19 15:45:00,133.19,133.21,132.95,133.02,113436.0,101.802,101.8173,101.6186,101.6721,113436.0
2018-01-19 15:50:00,133.02,133.1,132.96,133.09,109191.0,101.6721,101.7333,101.6262,101.7256,109191.0
2018-01-19 15:55:00,133.09,133.14,133.02,133.09,218040.0,101.7256,101.7638,101.6721,101.7256,218040.0
2018-01-22 09:30:00,132.52,132.99,132.52,132.71,64976.0,101.2899,101.6492,101.2899,101.4352,64976.0
2018-01-22 09:35:00,132.61,132.61,132.06,132.24,35446.0,101.3587,101.3587,100.9383,101.0759,35446.0
2018-01-22 09:40:00,132.15,132.56,132.15,132.42,31022.0,101.0071,101.3205,101.0071,101.2135,31022.0
2018-01-22 09:45:00,132.52,132.65,132.31,132.43,22781.0,101.2899,101.3893,101.1294,101.2211,22781.0
2018-01-22 09:50:00,132.45,132.53,132.04,132.12,53022.0,101.2364,101.2976,100.9231,100.9842,53022.0
2018-01-22 09:55:00,132.12,132.14,131.87,131.87,32631.0,100.9842,100.9995,100.7931,100.7931,32631.0
2018-01-22 10:00:00,131.82,131.88,131.62,131.62,31213.0,100.7549,100.8008,100.602,100.602,31213.0
2018-01-22 10:05:00,131.64,131.64,131.14,131.5,87768.0,100.6173,100.6173,100.2352,100.5103,87768.0
2018-01-22 10:10:00,131.5,131.93,131.43,131.86,40179.0,100.5103,100.839,100.4568,100.7855,40179.0
2018-01-22 10:15:00,131.86,132.02,131.58,131.94,30336.0,100.7855,100.9078,100.5715,100.8466,30336.0
2018-01-22 10:20:00,131.95,131.98,131.53,131.69,26920.0,100.8543,100.8772,100.5332,100.6555,26920.0
2018-01-22 10:25:00,131.69,131.86,131.63,131.83,34910.0,100.6555,100.7855,100.6097,100.7625,34910.0
2018-01-22 10:30:00,131.87,131.92,131.62,131.78,40730.0,100.7931,100.8313,100.602,100.7243,40730.0
2018-01-22 10:35:00,131.81,132.1,131.75,132.06,18686.0,100.7473,100.9689,100.7014,100.9383,18686.0
2018-01-22 10:40:00,132.05,132.05,131.81,131.94,20884.0,100.9307,100.9307,100.7473,100.8466,20884.0
2018-01-22 10:45:00,131.94,132.1,131.9,132.1,22186.0,100.8466,100.9689,100.816,100.9689,22186.0
2018-01-22 10:50:00,132.09,132.13,131.91,131.94,21295.0,100.9613,100.9918,100.8237,100.8466,21295.0
2018-01-22 10:55:00,131.94,132.01,131.8,131.85,16869.0,100.8466,100.9001,100.7396,100.7778,16869.0
2018-01-22 11:00:00,131.89,132.11,131.86,132.09,21834.0,100.8084,100.9766,100.7855,100.9613,21834.0
2018-01-22 11:05:00,132.08,132.27,132.03,132.13,30029.0,100.9536,101.0989,100.9154,100.9918,30029.0
2018-01-22 11:10:00,132.14,132.17,131.9,132.02,32556.0,100.9995,101.0224,100.816,100.9078,32556.0
2018-01-22 11:15:00,132.0,132.15,131.93,132.07,21177.0,100.8925,101.0071,100.839,100.946,21177.0
2018-01-22 11:20:00,132.05,132.18,131.93,132.13,27419.0,100.9307,101.0301,100.839,100.9918,27419.0
2018-01-22 11:25:00,132.12,132.12,131.86,131.88,19910.0,100.9842,100.9842,100.7855,100.8008,19910.0
2018-01-22 11:30:00,131.89,132.11,131.89,132.05,9064.0,100.8084,100.9766,100.8084,100.9307,9064.0
2018-01-22 11:35:00,132.08,132.18,131.99,132.12,20020.0,100.9536,101.0301,100.8848,100.9842,20020.0
2018-01-22 11:40:00,132.1,132.17,132.0,132.1,14233.0,100.9689,101.0224,100.8925,100.9689,14233.0
2018-01-22 11:45:00,132.07,132.22,132.03,132.13,14076.0,100.946,101.0606,100.9154,100.9918,14076.0
2018-01-22 11:50:00,132.13,132.18,132.02,132.09,15415.0,100.9918,101.0301,100.9078,100.9613,15415.0
2018-01-22 11:55:00,132.1,132.26,132.03,132.24,15680.0,100.9689,101.0912,100.9154,101.0759,15680.0
2018-01-22 12:00:00,132.26,132.31,132.16,132.28,14933.0,101.0912,101.1294,101.0148,101.1065,14933.0
2018-01-22 12:05:00,132.28,132.36,132.25,132.32,12021.0,101.1065,101.1676,101.0836,101.1371,12021.0
2018-01-22 12:10:00,132.32,132.42,132.27,132.3,12929.0,101.1371,101.2135,101.0989,101.1218,12929.0
2018-01-22 12:15:00,132.3,132.38,132.27,132.32,21281.0,101.1218,101.1829,101.0989,101.1371,21281.0
2018-01-22 12:20:00,132.3,132.45,132.27,132.42,18307.0,101.1218,101.2364,101.0989,101.2135,18307.0
2018-01-22 12:25:00,132.42,132.51,132.34,132.47,14873.0,101.2135,101.2823,101.1524,101.2517,14873.0
2018-01-22 12:30:00,132.43,132.5,132.4,132.48,9166.0,101.2211,101.2747,101.1982,101.2594,9166.0
2018-01-22 12:35:00,132.49,132.6,132.49,132.53,12174.0,101.267,101.3511,101.267,101.2976,12174.0
2018-01-22 12:40:00,132.49,132.66,132.49,132.66,22664.0,101.267,101.3969,101.267,101.3969,22664.0
2018-01-22 12:45:00,132.67,132.67,132.47,132.5,19209.0,101.4046,101.4046,101.2517,101.2747,19209.0
2018-01-22 12:50:00,132.51,132.59,132.49,132.53,11280.0,101.2823,101.3434,101.267,101.2976,11280.0
2018-01-22 12:55:00,132.53,132.55,132.41,132.42,11977.0,101.2976,101.3129,101.2059,101.2135,11977.0
2018-01-22 13:00:00,132.42,132.57,132.42,132.5,9896.0,101.2135,101.3282,101.2135,101.2747,9896.0
2018-01-22 13:05:00,132.51,132.58,132.5,132.52,12630.0,101.2823,101.3358,101.2747,101.2899,12630.0
2018-01-22 13:10:00,132.52,132.61,132.51,132.58,11990.0,101.2899,101.3587,101.2823,101.3358,11990.0
2018-01-22 13:15:00,132.61,132.62,132.49,132.53,18254.0,101.3587,101.3664,101.267,101.2976,18254.0
2018-01-22 13:20:00,132.54,132.65,132.48,132.65,10927.0,101.3052,101.3893,101.2594,101.3893,10927.0
2018-01-22 13:25:00,132.64,132.65,132.59,132.59,14883.0,101.3817,101.3893,101.3434,101.3434,14883.0
2018-01-22 13:30:00,132.59,132.75,132.59,132.68,12574.0,101.3434,101.4657,101.3434,101.4122,12574.0
2018-01-22 13:35:00,132.69,132.83,132.65,132.79,14299.0,101.4199,101.5269,101.3893,101.4963,14299.0
2018-01-22 13:40:00,132.79,132.87,132.79,132.85,26077.0,101.4963,101.5575,101.4963,101.5422,26077.0
2018-01-22 13:45:00,132.85,132.92,132.83,132.9,9573.0,101.5422,101.5957,101.5269,101.5804,9573.0
2018-01-22 13:50:00,132.9,132.9,132.81,132.81,14049.0,101.5804,101.5804,101.5116,101.5116,14049.0
2018-01-22 13:55:00,132.83,132.86,132.73,132.74,17996.0,101.5269,101.5498,101.4504,101.4581,17996.0
2018-01-22 14:00:00,132.75,132.82,132.68,132.82,20849.0,101.4657,101.5192,101.4122,101.5192,20849.0
2018-01-22 14:05:00,132.8,132.83,132.78,132.82,11595.0,101.504,101.5269,101.4887,101.5192,11595.0
2018-01-22 14:10:00,132.8,132.82,132.67,132.71,18267.0,101.504,101.5192,101.4046,101.4352,18267.0
2018-01-22 14:15:00,132.7,132.72,132.62,132.63,11557.0,101.4275,101.4428,101.3664,101.374,11557.0
2018-01-22 14:20:00,132.64,132.68,132.51,132.55,13324.0,101.3817,101.4122,101.2823,101.3129,13324.0
2018-01-22 14:25:00,132.55,132.69,132.54,132.63,11497.0,101.3129,101.4199,101.3052,101.374,11497.0
2018-01-22 14:30:00,132.64,132.71,132.58,132.62,23348.0,101.3817,101.4352,101.3358,101.3664,23348.0
2018-01-22 14:35:00,132.6,132.7,132.6,132.68,11057.0,101.3511,101.4275,101.3511,101.4122,11057.0
2018-01-22 14:40:00,132.67,132.67,132.62,132.64,11688.0,101.4046,101.4046,101.3664,101.3817,11688.0
2018-01-22 14:45:00,132.64,132.73,132.59,132.72,25850.0,101.3817,101.4504,101.3434,101.4428,25850.0
2018-01-22 14:50:00,132.7,132.7,132.64,132.67,12579.0,101.4275,101.4275,101.3817,101.4046,12579.0
2018-01-22 14:55:00,132.65,132.67,132.55,132.57,26805.0,101.3893,101.4046,101.3129,101.3282,26805.0
2018-01-22 15:00:00,132.56,132.63,132.53,132.61,10974.0,101.3205,101.374,101.2976,101.3587,10974.0
2018-01-22 15:05:00,132.61,132.62,132.57,132.61,16923.0,101.3587,101.3664,101.3282,101.3587,16923.0
2018-01-22 15:10:00,132.61,132.64,132.6,132.62,8679.0,101.3587,101.3817,101.3511,101.3664,8679.0
2018-01-22 15:15:00,132.63,132.72,132.63,132.72,19089.0,101.374,101.4428,101.374,101.4428,19089.0
2018-01-22 15:20:00,132.71,132.73,132.54,132.7,61671.0,101.4352,101.4504,101.3052,101.4275,61671.0
2018-01-22 15:25:00,132.7,132.7,132.59,132.61,17944.0,101.4275,101.4275,101.3434,101.3587,17944.0
2018-01-22 15:30:00,132.62,132.62,132.48,132.5,38620.0,101.3664,101.3664,101.2594,101.2747,38620.0
2018-01-22 15:35:00,132.5,132.55,132.45,132.51,57856.0,101.2747,101.3129,101.2364,101.2823,57856.0
2018-01-22 15:40:00,132.52,132.52,132.37,132.48,55958.0,101.2899,101.2899,101.1753,101.2594,55958.0
2018-01-22 15:45:00,132.48,132.62,132.48,132.62,54863.0,101.2594,101.3664,101.2594,101.3664,54863.0
2018-01-22 15:50:00,132.62,132.71,132.61,132.63,71651.0,101.3664,101.4352,101.3587,101.374,71651.0
2018-01-22 15:55:00,132.63,132.84,132.6,132.83,187467.0,101.374,101.5345,101.3511,101.5269,187467.0
2018-01-23 09:30:00,132.87,132.87,132.51,132.78,29840.0,101.5575,101.5575,101.2823,101.4887,29840.0
2018-01-23 09:35:00,132.67,132.67,132.03,132.03,29570.0,101.4046,101.4046,100.9154,100.9154,29570.0
2018-01-23 09:40:00,132.04,132.07,131.51,131.81,35912.0,100.9231,100.946,100.518,100.7473,35912.0
2018-01-23 09:45:00,131.81,131.9,131.61,131.76,42552.0,100.7473,100.816,100.5944,100.709,42552.0
2018-01-23 09:50:00,131.82,132.13,131.71,131.79,37165.0,100.7549,100.9918,100.6708,100.732,37165.0
2018-01-23 09:55:00,131.85,131.85,131.03,131.08,69955.0,100.7778,100.7778,100.1511,100.1893,69955.0
2018-01-23 10:00:00,131.11,131.45,130.91,131.37,62700.0,100.2122,100.4721,100.0594,100.411,62700.0
2018-01-23 10:05:00,131.37,131.43,131.02,131.13,43869.0,100.411,100.4568,100.1434,100.2275,43869.0
2018-01-23 10:10:00,131.13,131.38,131.06,131.14,40332.0,100.2275,100.4186,100.174,100.2352,40332.0
2018-01-23 10:15:00,131.14,131.57,131.11,131.55,27261.0,100.2352,100.5638,100.2122,100.5485,27261.0
2018-01-23 10:20:00,131.54,131.66,131.33,131.49,24837.0,100.5409,100.6326,100.3804,100.5027,24837.0
2018-01-23 10:25:00,131.47,131.68,131.43,131.65,21246.0,100.4874,100.6479,100.4568,100.625,21246.0
2018-01-23 10:30:00,131.68,131.82,131.56,131.82,17649.0,100.6479,100.7549,100.5562,100.7549,17649.0
2018-01-23 10:35:00,131.87,131.99,131.78,131.93,15050.0,100.7931,100.8848,100.7243,100.839,15050.0
2018-01-23 10:40:00,131.94,132.06,131.78,131.96,12247.0,100.8466,100.9383,100.7243,100.8619,12247.0
2018-01-23 10:45:00,131.97,132.13,131.96,132.01,17389.0,100.8696,100.9918,100.8619,100.9001,17389.0
2018-01-23 10:50:00,132.06,132.16,132.0,132.06,17963.0,100.9383,101.0148,100.8925,100.9383,17963.0
2018-01-23 10:55:00,132.03,132.34,132.02,132.29,16234.0,100.9154,101.1524,100.9078,101.1141,16234.0
2018-01-23 11:00:00,132.31,132.43,132.29,132.4,25086.0,101.1294,101.2211,101.1141,101.1982,25086.0
2018-01-23 11:05:00,132.43,132.46,132.21,132.21,18183.0,101.2211,101.2441,101.053,101.053,18183.0
2018-01-23 11:10:00,132.24,132.35,132.21,132.28,17138.0,101.0759,101.16,101.053,101.1065,17138.0
2018-01-23 11:15:00,132.31,132.33,132.11,132.3,17096.0,101.1294,101.1447,100.9766,101.1218,17096.0
2018-01-23 11:20:00,132.23,132.34,132.2,132.24,11425.0,101.0683,101.1524,101.0453,101.0759,11425.0
2018-01-23 11:25:00,132.24,132.27,132.11,132.13,15942.0,101.0759,101.0989,100.9766,100.9918,15942.0
2018-01-23 11:30:00,132.13,132.21,131.92,132.0,25377.0,100.9918,101.053,100.8313,100.8925,25377.0
2018-01-23 11:35:00,131.99,131.99,131.84,131.84,9970.0,100.8848,100.8848,100.7702,100.7702,9970.0
2018-01-23 11:40:00,131.88,132.03,131.78,132.03,23079.0,100.8008,100.9154,100.7243,100.9154,23079.0
2018-01-23 11:45:00,132.05,132.11,131.96,131.99,13301.0,100.9307,100.9766,100.8619,100.8848,13301.0
2018-01-23 11:50:00,131.95,131.98,131.78,131.97,24588.0,100.8543,100.8772,100.7243,100.8696,24588.0
2018-01-23 11:55:00,131.93,132.07,131.93,132.07,9821.0,100.839,100.946,100.839,100.946,9821.0
2018-01-23 12:00:00,132.03,132.06,132.0,132.0,19773.0,100.9154,100.9383,100.8925,100.8925,19773.0
2018-01-23 12:05:00,132.0,132.02,131.96,131.99,13551.0,100.8925,100.9078,100.8619,100.8848,13551.0
2018-01-23 12:10:00,131.97,132.02,131.92,132.02,12035.0,100.8696,100.9078,100.8313,100.9078,12035.0
2018-01-23 12:15:00,132.0,132.02,131.93,131.99,12313.0,100.8925,100.9078,100.839,100.8848,12313.0
2018-01-23 12:20:00,132.0,132.04,131.94,131.95,6824.0,100.8925,100.9231,100.8466,100.8543,6824.0
2018-01-23 12:25:00,131.97,132.06,131.93,131.97,8279.0,100.8696,100.9383,100.839,100.8696,8279.0
2018-01-23 12:30:00,132.0,132.09,132.0,132.05,8447.0,100.8925,100.9613,100.8925,100.9307,8447.0
2018-01-23 12:35:00,132.06,132.13,132.05,132.09,9130.0,100.9383,100.9918,100.9307,100.9613,9130.0
2018-01-23 12:40:00,132.1,132.1,131.99,132.0,12106.0,100.9689,100.9689,100.8848,100.8925,12106.0
2018-01-23 12:45:00,131.99,132.1,131.96,131.96,14124.0,100.8848,100.9689,100.8619,100.8619,14124.0
2018-01-23 12:50:00,131.98,132.04,131.95,131.97,7508.0,100.8772,100.9231,100.8543,100.8696,7508.0
2018-01-23 12:55:00,131.94,131.98,131.88,131.95,15915.0,100.8466,100.8772,100.8008,100.8543,15915.0
2018-01-23 13:00:00,131.96,131.98,131.89,131.95,15576.0,100.8619,100.8772,100.8084,100.8543,15576.0
2018-01-23 13:05:00,131.98,132.12,131.97,132.01,13978.0,100.8772,100.9842,100.8696,100.9001,13978.0
2018-01-23 13:10:00,132.04,132.09,131.99,131.99,21584.0,100.9231,100.9613,100.8848,100.8848,21584.0
2018-01-23 13:15:00,132.01,132.09,131.93,132.04,13321.0,100.9001,100.9613,100.839,100.9231,13321.0
2018-01-23 13:20:00,132.04,132.08,131.97,132.03,9046.0,100.9231,100.9536,100.8696,100.9154,9046.0
2018-01-23 13:25:00,132.04,132.11,132.03,132.04,5577.0,100.9231,100.9766,100.9154,100.9231,5577.0
2018-01-23 13:30:00,132.08,132.15,132.08,132.09,11050.0,100.9536,101.0071,100.9536,100.9613,11050.0
2018-01-23 13:35:00,132.09,132.13,132.08,132.1,8650.0,100.9613,100.9918,100.9536,100.9689,8650.0
2018-01-23 13:40:00,132.1,132.15,132.06,132.11,9833.0,100.9689,101.0071,100.9383,100.9766,9833.0
2018-01-23 13:45:00,132.09,132.13,132.03,132.06,16267.0,100.9613,100.9918,100.9154,100.9383,16267.0
2018-01-23 13:50:00,132.1,132.15,132.06,132.08,14816.0,100.9689,101.0071,100.9383,100.9536,14816.0
2018-01-23 13:55:00,132.09,132.09,131.9,131.93,29551.0,100.9613,100.9613,100.816,100.839,29551.0
2018-01-23 14:00:00,131.94,131.98,131.85,131.92,14156.0,100.8466,100.8772,100.7778,100.8313,14156.0
2018-01-23 14:05:00,131.97,132.0,131.92,131.94,11006.0,100.8696,100.8925,100.8313,100.8466,11006.0
2018-01-23 14:10:00,131.95,131.99,131.86,131.89,14890.0,100.8543,100.8848,100.7855,100.8084,14890.0
2018-01-23 14:15:00,131.87,131.88,131.73,131.82,21970.0,100.7931,100.8008,100.6861,100.7549,21970.0
2018-01-23 14:20:00,131.82,131.86,131.76,131.81,21167.0,100.7549,100.7855,100.709,100.7473,21167.0
2018-01-23 14:25:00,131.82,131.89,131.76,131.84,10338.0,100.7549,100.8084,100.709,100.7702,10338.0
2018-01-23 14:30:00,131.85,131.97,131.84,131.97,6596.0,100.7778,100.8696,100.7702,100.8696,6596.0
2018-01-23 14:35:00,131.95,132.07,131.93,131.96,13987.0,100.8543,100.946,100.839,100.8619,13987.0
2018-01-23 14:40:00,131.95,132.09,131.95,132.08,24925.0,100.8543,100.9613,100.8543,100.9536,24925.0
2018-01-23 14:45:00,132.05,132.21,132.05,132.18,19430.0,100.9307,101.053,100.9307,101.0301,19430.0
2018-01-23 14:50:00,132.19,132.23,132.14,132.22,24054.0,101.0377,101.0683,100.9995,101.0606,24054.0
2018-01-23 14:55:00,132.21,132.21,132.15,132.19,18218.0,101.053,101.053,101.0071,101.0377,18218.0
2018-01-23 15:00:00,132.19,132.23,132.13,132.19,11593.0,101.0377,101.0683,100.9918,101.0377,11593.0
2018-01-23 15:05:00,132.18,132.18,132.07,132.13,14274.0,101.0301,101.0301,100.946,100.9918,14274.0
2018-01-23 15:10:00,132.12,132.13,132.06,132.06,34703.0,100.9842,100.9918,100.9383,100.9383,34703.0
2018-01-23 15:15:00,132.07,132.17,132.05,132.13,25147.0,100.946,101.0224,100.9307,100.9918,25147.0
2018-01-23 15:20:00,132.11,132.16,132.07,132.14,16238.0,100.9766,101.0148,100.946,100.9995,16238.0
2018-01-23 15:25:00,132.14,132.15,132.09,132.13,20703.0,100.9995,101.0071,100.9613,100.9918,20703.0
2018-01-23 15:30:00,132.14,132.22,132.1,132.18,24783.0,100.9995,101.0606,100.9689,101.0301,24783.0
2018-01-23 15:35:00,132.2,132.25,132.15,132.24,20121.0,101.0453,101.0836,101.0071,101.0759,20121.0
2018-01-23 15:40:00,132.23,132.24,132.13,132.2,27701.0,101.0683,101.0759,100.9918,101.0453,27701.0
2018-01-23 15:45:00,132.2,132.25,132.18,132.22,42108.0,101.0453,101.0836,101.0301,101.0606,42108.0
2018-01-23 15:50:00,132.24,132.25,132.1,132.13,47789.0,101.0759,101.0836,100.9689,100.9918,47789.0
2018-01-23 15:55:00,132.14,132.21,132.05,132.09,155312.0,100.9995,101.053,100.9307,100.9613,155312.0
2018-01-24 09:30:00,132.51,132.96,132.13,132.6,31440.0,101.2823,101.6262,100.9918,101.3511,31440.0
2018-01-24 09:35:00,132.69,132.77,132.29,132.29,15138.0,101.4199,101.481,101.1141,101.1141,15138.0
2018-01-24 09:40:00,132.32,132.37,132.05,132.22,14310.0,101.1371,101.1753,100.9307,101.0606,14310.0
2018-01-24 09:45:00,132.26,132.64,132.0,132.49,18481.0,101.0912,101.3817,100.8925,101.267,18481.0
2018-01-24 09:50:00,132.53,132.59,132.2,132.36,27144.0,101.2976,101.3434,101.0453,101.1676,27144.0
2018-01-24 09:55:00,132.38,132.69,132.23,132.57,17524.0,101.1829,101.4199,101.0683,101.3282,17524.0
2018-01-24 10:00:00,132.59,132.72,132.35,132.56,23961.0,101.3434,101.4428,101.16,101.3205,23961.0
2018-01-24 10:05:00,132.61,132.65,132.28,132.31,12976.0,101.3587,101.3893,101.1065,101.1294,12976.0
2018-01-24 10:10:00,132.29,132.34,132.07,132.17,18440.0,101.1141,101.1524,100.946,101.0224,18440.0
2018-01-24 10:15:00,132.17,132.21,131.72,131.84,20653.0,101.0224,101.053,100.6785,100.7702,20653.0
2018-01-24 10:20:00,131.87,131.96,131.82,131.86,17640.0,100.7931,100.8619,100.7549,100.7855,17640.0
2018-01-24 10:25:00,131.86,132.12,131.86,131.94,22938.0,100.7855,100.9842,100.7855,100.8466,22938.0
2018-01-24 10:30:00,131.94,132.42,131.94,132.36,12481.0,100.8466,101.2135,100.8466,101.1676,12481.0
2018-01-24 10:35:00,132.31,132.41,132.24,132.36,13433.0,101.1294,101.2059,101.0759,101.1676,13433.0
2018-01-24 10:40:00,132.33,132.39,132.24,132.27,8107.0,101.1447,101.1906,101.0759,101.0989,8107.0
2018-01-24 10:45:00,132.24,132.3,132.07,132.21,17056.0,101.0759,101.1218,100.946,101.053,17056.0
2018-01-24 10:50:00,132.23,132.44,132.23,132.29,15214.0,101.0683,101.2288,101.0683,101.1141,15214.0
2018-01-24 10:55:00,132.28,132.28,131.94,132.1,16735.0,101.1065,101.1065,100.8466,100.9689,16735.0
2018-01-24 11:00:00,132.2,132.23,132.09,132.2,12610.0,101.0453,101.0683,100.9613,101.0453,12610.0
2018-01-24 11:05:00,132.17,132.32,132.01,132.01,14483.0,101.0224,101.1371,100.9001,100.9001,14483.0
2018-01-24 11:10:00,132.02,132.14,131.77,131.94,21611.0,100.9078,100.9995,100.7167,100.8466,21611.0
2018-01-24 11:15:00,131.86,131.93,131.72,131.74,15280.0,100.7855,100.839,100.6785,100.6938,15280.0
2018-01-24 11:20:00,131.8,131.87,131.71,131.72,9975.0,100.7396,100.7931,100.6708,100.6785,9975.0
2018-01-24 11:25:00,131.75,131.82,131.56,131.7,23483.0,100.7014,100.7549,100.5562,100.6632,23483.0
2018-01-24 11:30:00,131.68,131.88,131.56,131.6,24418.0,100.6479,100.8008,100.5562,100.5867,24418.0
2018-01-24 11:35:00,131.57,131.7,131.3,131.3,45301.0,100.5638,100.6632,100.3574,100.3574,45301.0
2018-01-24 11:40:00,131.34,131.49,131.25,131.31,38360.0,100.388,100.5027,100.3192,100.3651,38360.0
2018-01-24 11:45:00,131.35,131.42,131.2,131.25,24478.0,100.3957,100.4492,100.281,100.3192,24478.0
2018-01-24 11:50:00,131.26,131.56,131.24,131.5,15503.0,100.3269,100.5562,100.3116,100.5103,15503.0
2018-01-24 11:55:00,131.47,131.58,131.38,131.47,18505.0,100.4874,100.5715,100.4186,100.4874,18505.0
2018-01-24 12:00:00,131.51,131.55,131.38,131.4,16423.0,100.518,100.5485,100.4186,100.4339,16423.0
2018-01-24 12:05:00,131.43,131.65,131.42,131.59,13620.0,100.4568,100.625,100.4492,100.5791,13620.0
2018-01-24 12:10:00,131.59,131.67,131.5,131.64,10576.0,100.5791,100.6403,100.5103,100.6173,10576.0
2018-01-24 12:15:00,131.66,131.66,131.42,131.46,19417.0,100.6326,100.6326,100.4492,100.4797,19417.0
2018-01-24 12:20:00,131.47,131.47,131.1,131.13,41215.0,100.4874,100.4874,100.2046,100.2275,41215.0
2018-01-24 12:25:00,131.12,131.26,131.06,131.2,17823.0,100.2199,100.3269,100.174,100.281,17823.0
2018-01-24 12:30:00,131.26,131.35,131.21,131.28,26320.0,100.3269,100.3957,100.2887,100.3422,26320.0
2018-01-24 12:35:00,131.31,131.31,131.04,131.1,34005.0,100.3651,100.3651,100.1587,100.2046,34005.0
2018-01-24 12:40:00,131.08,131.29,131.07,131.23,9724.0,100.1893,100.3498,100.1816,100.3039,9724.0
2018-01-24 12:45:00,131.22,131.25,131.0,131.05,25765.0,100.2963,100.3192,100.1281,100.1664,25765.0
2018-01-24 12:50:00,131.04,131.12,130.9,130.91,16732.0,100.1587,100.2199,100.0517,100.0594,16732.0
2018-01-24 12:55:00,130.91,131.02,130.9,130.95,12063.0,100.0594,100.1434,100.0517,100.0899,12063.0
2018-01-24 13:00:00,130.98,131.08,130.93,131.08,22733.0,100.1129,100.1893,100.0746,100.1893,22733.0
2018-01-24 13:05:00,131.07,131.09,130.73,130.73,21274.0,100.1816,100.1969,99.9218,99.9218,21274.0
2018-01-24 13:10:00,130.71,130.8,130.52,130.6,45475.0,99.9065,99.9753,99.7613,99.8224,45475.0
2018-01-24 13:15:00,130.64,130.66,130.15,130.43,63198.0,99.853,99.8683,99.4785,99.6925,63198.0
2018-01-24 13:20:00,130.47,130.57,130.29,130.48,36947.0,99.723,99.7995,99.5855,99.7307,36947.0
2018-01-24 13:25:00,130.55,130.82,130.47,130.75,56247.0,99.7842,99.9906,99.723,99.9371,56247.0
2018-01-24 13:30:00,130.75,131.19,130.74,131.19,22598.0,99.9371,100.2734,99.9294,100.2734,22598.0
2018-01-24 13:35:00,131.21,131.28,131.0,131.08,19700.0,100.2887,100.3422,100.1281,100.1893,19700.0
2018-01-24 13:40:00,131.12,131.14,130.99,131.06,13413.0,100.2199,100.2352,100.1205,100.174,13413.0
2018-01-24 13:45:00,131.05,131.22,130.97,131.22,11077.0,100.1664,100.2963,100.1052,100.2963,11077.0
2018-01-24 13:50:00,131.18,131.38,131.15,131.38,9069.0,100.2657,100.4186,100.2428,100.4186,9069.0
2018-01-24 13:55:00,131.39,131.42,131.2,131.28,12269.0,100.4262,100.4492,100.281,100.3422,12269.0
2018-01-24 14:00:00,131.29,131.48,131.29,131.31,16502.0,100.3498,100.495,100.3498,100.3651,16502.0
2018-01-24 14:05:00,131.28,131.42,131.25,131.31,12555.0,100.3422,100.4492,100.3192,100.3651,12555.0
2018-01-24 14:10:00,131.33,131.52,131.33,131.37,21063.0,100.3804,100.5256,100.3804,100.411,21063.0
2018-01-24 14:15:00,131.39,131.62,131.36,131.56,17958.0,100.4262,100.602,100.4033,100.5562,17958.0
2018-01-24 14:20:00,131.59,131.66,131.47,131.52,12760.0,100.5791,100.6326,100.4874,100.5256,12760.0
2018-01-24 14:25:00,131.53,131.77,131.51,131.77,12972.0,100.5332,100.7167,100.518,100.7167,12972.0
2018-01-24 14:30:00,131.74,131.77,131.49,131.54,17656.0,100.6938,100.7167,100.5027,100.5409,17656.0
2018-01-24 14:35:00,131.5,131.77,131.49,131.73,20022.0,100.5103,100.7167,100.5027,100.6861,20022.0
2018-01-24 14:40:00,131.73,131.82,131.71,131.78,22890.0,100.6861,100.7549,100.6708,100.7243,22890.0
2018-01-24 14:45:00,131.81,132.1,131.81,132.09,44304.0,100.7473,100.9689,100.7473,100.9613,44304.0
2018-01-24 14:50:00,132.07,132.15,132.07,132.08,18329.0,100.946,101.0071,100.946,100.9536,18329.0
2018-01-24 14:55:00,132.12,132.13,131.98,132.04,21859.0,100.9842,100.9918,100.8772,100.9231,21859.0
2018-01-24 15:00:00,132.06,132.07,131.9,132.02,17541.0,100.9383,100.946,100.816,100.9078,17541.0
2018-01-24 15:05:00,132.02,132.07,131.99,132.04,23104.0,100.9078,100.946,100.8848,100.9231,23104.0
2018-01-24 15:10:00,132.03,132.11,131.99,132.01,34542.0,100.9154,100.9766,100.8848,100.9001,34542.0
2018-01-24 15:15:00,132.01,132.15,132.0,132.03,37051.0,100.9001,101.0071,100.8925,100.9154,37051.0
2018-01-24 15:20:00,132.01,132.16,132.01,132.04,22770.0,100.9001,101.0148,100.9001,100.9231,22770.0
2018-01-24 15:25:00,132.04,132.1,132.02,132.1,19930.0,100.9231,100.9689,100.9078,100.9689,19930.0
2018-01-24 15:30:00,132.09,132.12,131.9,131.93,28460.0,100.9613,100.9842,100.816,100.839,28460.0
2018-01-24 15:35:00,131.94,132.01,131.93,131.99,22665.0,100.8466,100.9001,100.839,100.8848,22665.0
2018-01-24 15:40:00,131.97,132.0,131.84,131.92,31441.0,100.8696,100.8925,100.7702,100.8313,31441.0
2018-01-24 15:45:00,131.93,132.17,131.92,131.95,47078.0,100.839,101.0224,100.8313,100.8543,47078.0
2018-01-24 15:50:00,131.95,131.98,131.71,131.73,65895.0,100.8543,100.8772,100.6708,100.6861,65895.0
2018-01-24 15:55:00,131.74,131.8,131.61,131.7,179530.0,100.6938,100.7396,100.5944,100.6632,179530.0
2018-01-25 09:30:00,131.96,131.97,131.1,131.22,50133.0,100.8619,100.8696,100.2046,100.2963,50133.0
2018-01-25 09:35:00,131.24,131.34,130.44,130.8,44534.0,100.3116,100.388,99.7001,99.9753,44534.0
2018-01-25 09:40:00,130.75,131.15,130.67,130.98,31796.0,99.9371,100.2428,99.8759,100.1129,31796.0
2018-01-25 09:45:00,130.97,131.01,130.24,130.43,53266.0,100.1052,100.1358,99.5472,99.6925,53266.0
2018-01-25 09:50:00,130.48,130.69,130.43,130.55,24573.0,99.7307,99.8912,99.6925,99.7842,24573.0
2018-01-25 09:55:00,130.53,130.53,130.2,130.2,25540.0,99.7689,99.7689,99.5167,99.5167,25540.0
2018-01-25 10:00:00,130.25,130.31,129.84,130.05,71560.0,99.5549,99.6008,99.2415,99.402,71560.0
2018-01-25 10:05:00,130.08,130.15,129.82,129.83,32422.0,99.425,99.4785,99.2262,99.2339,32422.0
2018-01-25 10:10:00,129.81,130.1,129.71,130.04,20974.0,99.2186,99.4402,99.1422,99.3944,20974.0
2018-01-25 10:15:00,130.12,130.25,130.03,130.12,20748.0,99.4555,99.5549,99.3867,99.4555,20748.0
2018-01-25 10:20:00,130.06,130.32,130.02,130.23,17250.0,99.4097,99.6084,99.3791,99.5396,17250.0
2018-01-25 10:25:00,130.24,130.39,130.19,130.23,11441.0,99.5472,99.6619,99.509,99.5396,11441.0
2018-01-25 10:30:00,130.28,130.53,130.28,130.48,17897.0,99.5778,99.7689,99.5778,99.7307,17897.0
2018-01-25 10:35:00,130.47,130.58,130.18,130.23,16075.0,99.723,99.8071,99.5014,99.5396,16075.0
2018-01-25 10:40:00,130.2,130.41,130.16,130.33,15038.0,99.5167,99.6772,99.4861,99.616,15038.0
2018-01-25 10:45:00,130.36,130.48,130.1,130.2,23456.0,99.639,99.7307,99.4402,99.5167,23456.0
2018-01-25 10:50:00,130.16,130.43,130.14,130.4,7260.0,99.4861,99.6925,99.4708,99.6695,7260.0
2018-01-25 10:55:00,130.41,130.46,130.29,130.43,7834.0,99.6772,99.7154,99.5855,99.6925,7834.0
2018-01-25 11:00:00,130.35,130.51,130.35,130.45,14180.0,99.6313,99.7536,99.6313,99.7078,14180.0
2018-01-25 11:05:00,130.46,130.7,130.46,130.65,9168.0,99.7154,99.8988,99.7154,99.8606,9168.0
2018-01-25 11:10:00,130.65,130.81,130.61,130.75,17565.0,99.8606,99.9829,99.8301,99.9371,17565.0
2018-01-25 11:15:00,130.75,130.79,130.7,130.71,19638.0,99.9371,99.9676,99.8988,99.9065,19638.0
2018-01-25 11:20:00,130.72,130.78,130.58,130.72,16560.0,99.9141,99.96,99.8071,99.9141,16560.0
2018-01-25 11:25:00,130.67,130.77,130.64,130.77,8474.0,99.8759,99.9523,99.853,99.9523,8474.0
2018-01-25 11:30:00,130.77,130.89,130.76,130.85,9221.0,99.9523,100.0441,99.9447,100.0135,9221.0
2018-01-25 11:35:00,130.85,130.98,130.84,130.94,9102.0,100.0135,100.1129,100.0059,100.0823,9102.0
2018-01-25 11:40:00,130.96,131.06,130.85,131.06,13288.0,100.0976,100.174,100.0135,100.174,13288.0
2018-01-25 11:45:00,131.06,131.06,130.82,130.91,16557.0,100.174,100.174,99.9906,100.0594,16557.0
2018-01-25 11:50:00,130.91,131.14,130.9,131.06,20986.0,100.0594,100.2352,100.0517,100.174,20986.0
2018-01-25 11:55:00,131.01,131.07,130.77,130.79,12846.0,100.1358,100.1816,99.9523,99.9676,12846.0
2018-01-25 12:00:00,130.81,131.0,130.81,130.93,11329.0,99.9829,100.1281,99.9829,100.0746,11329.0
2018-01-25 12:05:00,130.96,130.98,130.77,130.79,9113.0,100.0976,100.1129,99.9523,99.9676,9113.0
2018-01-25 12:10:00,130.81,130.9,130.79,130.84,11567.0,99.9829,100.0517,99.9676,100.0059,11567.0
2018-01-25 12:15:00,130.85,130.92,130.77,130.8,21979.0,100.0135,100.067,99.9523,99.9753,21979.0
2018-01-25 12:20:00,130.83,130.89,130.79,130.88,5499.0,99.9982,100.0441,99.9676,100.0364,5499.0
2018-01-25 12:25:00,130.89,130.93,130.83,130.87,7452.0,100.0441,100.0746,99.9982,100.0288,7452.0
2018-01-25 12:30:00,130.86,130.92,130.82,130.85,9222.0,100.0211,100.067,99.9906,100.0135,9222.0
2018-01-25 12:35:00,130.86,130.93,130.82,130.83,17602.0,100.0211,100.0746,99.9906,99.9982,17602.0
2018-01-25 12:40:00,130.85,130.89,130.82,130.82,10739.0,100.0135,100.0441,99.9906,99.9906,10739.0
2018-01-25 12:45:00,130.82,130.91,130.82,130.89,11750.0,99.9906,100.0594,99.9906,100.0441,11750.0
2018-01-25 12:50:00,130.9,130.91,130.76,130.77,253770.0,100.0517,100.0594,99.9447,99.9523,253770.0
2018-01-25 12:55:00,130.78,130.8,130.72,130.73,11672.0,99.96,99.9753,99.9141,99.9218,11672.0
2018-01-25 13:00:00,130.73,130.73,130.64,130.64,10316.0,99.9218,99.9218,99.853,99.853,10316.0
2018-01-25 13:05:00,130.65,130.77,130.63,130.72,12451.0,99.8606,99.9523,99.8453,99.9141,12451.0
2018-01-25 13:10:00,130.72,130.75,130.68,130.75,9144.0,99.9141,99.9371,99.8836,99.9371,9144.0
2018-01-25 13:15:00,130.74,130.75,130.64,130.74,10814.0,99.9294,99.9371,99.853,99.9294,10814.0
2018-01-25 13:20:00,130.72,130.86,130.65,130.86,22742.0,99.9141,100.0211,99.8606,100.0211,22742.0
2018-01-25 13:25:00,130.86,130.98,130.83,130.91,12310.0,100.0211,100.1129,99.9982,100.0594,12310.0
2018-01-25 13:30:00,130.91,130.96,130.8,130.95,7720.0,100.0594,100.0976,99.9753,100.0899,7720.0
2018-01-25 13:35:00,130.97,131.01,130.9,131.0,17232.0,100.1052,100.1358,100.0517,100.1281,17232.0
2018-01-25 13:40:00,130.96,131.28,130.96,131.28,47288.0,100.0976,100.3422,100.0976,100.3422,47288.0
2018-01-25 13:45:00,131.26,131.32,131.22,131.23,24307.0,100.3269,100.3727,100.2963,100.3039,24307.0
2018-01-25 13:50:00,131.24,131.39,131.23,131.36,12255.0,100.3116,100.4262,100.3039,100.4033,12255.0
2018-01-25 13:55:00,131.36,131.5,131.33,131.49,15623.0,100.4033,100.5103,100.3804,100.5027,15623.0
2018-01-25 14:00:00,131.5,131.5,131.35,131.38,27455.0,100.5103,100.5103,100.3957,100.4186,27455.0
2018-01-25 14:05:00,131.38,131.57,131.36,131.56,19007.0,100.4186,100.5638,100.4033,100.5562,19007.0
2018-01-25 14:10:00,131.52,131.53,131.21,131.37,33165.0,100.5256,100.5332,100.2887,100.411,33165.0
2018-01-25 14:15:00,131.35,131.51,131.26,131.51,17221.0,100.3957,100.518,100.3269,100.518,17221.0
2018-01-25 14:20:00,131.47,131.54,131.38,131.42,17515.0,100.4874,100.5409,100.4186,100.4492,17515.0
2018-01-25 14:25:00,131.42,131.48,131.33,131.44,58909.0,100.4492,100.495,100.3804,100.4645,58909.0
2018-01-25 14:30:00,131.43,131.46,131.28,131.29,9004.0,100.4568,100.4797,100.3422,100.3498,9004.0
2018-01-25 14:35:00,131.27,131.31,131.2,131.23,7518.0,100.3345,100.3651,100.281,100.3039,7518.0
2018-01-25 14:40:00,131.22,131.29,131.16,131.22,13053.0,100.2963,100.3498,100.2504,100.2963,13053.0
2018-01-25 14:45:00,131.23,131.28,131.12,131.24,13731.0,100.3039,100.3422,100.2199,100.3116,13731.0
2018-01-25 14:50:00,131.27,131.35,131.12,131.22,26223.0,100.3345,100.3957,100.2199,100.2963,26223.0
2018-01-25 14:55:00,131.25,131.28,131.16,131.16,14989.0,100.3192,100.3422,100.2504,100.2504,14989.0
2018-01-25 15:00:00,131.19,131.39,131.14,131.38,26065.0,100.2734,100.4262,100.2352,100.4186,26065.0
2018-01-25 15:05:00,131.39,131.41,131.29,131.34,15074.0,100.4262,100.4415,100.3498,100.388,15074.0
2018-01-25 15:10:00,131.34,131.34,131.04,131.14,28917.0,100.388,100.388,100.1587,100.2352,28917.0
2018-01-25 15:15:00,131.14,131.34,131.13,131.26,18686.0,100.2352,100.388,100.2275,100.3269,18686.0
2018-01-25 15:20:00,131.24,131.41,131.24,131.38,18272.0,100.3116,100.4415,100.3116,100.4186,18272.0
2018-01-25 15:25:00,131.4,131.53,131.37,131.46,29395.0,100.4339,100.5332,100.411,100.4797,29395.0
2018-01-25 15:30:00,131.43,131.5,131.4,131.44,20897.0,100.4568,100.5103,100.4339,100.4645,20897.0
2018-01-25 15:35:00,131.44,131.45,131.36,131.39,25166.0,100.4645,100.4721,100.4033,100.4262,25166.0
2018-01-25 15:40:00,131.39,131.49,131.36,131.46,36739.0,100.4262,100.5027,100.4033,100.4797,36739.0
2018-01-25 15:45:00,131.46,131.51,131.25,131.44,137645.0,100.4797,100.518,100.3192,100.4645,137645.0
2018-01-25 15:50:00,131.44,131.53,131.34,131.34,41725.0,100.4645,100.5332,100.388,100.388,41725.0
2018-01-25 15:55:00,131.35,131.4,131.23,131.3,159593.0,100.3957,100.4339,100.3039,100.3574,159593.0
2018-01-26 09:30:00,131.21,131.53,131.2,131.53,1797.0,100.2887,100.5332,100.281,100.5332,1797.0
2018-01-26 09:35:00,131.12,131.5,131.04,131.17,75457.0,100.2199,100.5103,100.1587,100.2581,75457.0
2018-01-26 09:40:00,131.25,131.59,131.25,131.52,17336.0,100.3192,100.5791,100.3192,100.5256,17336.0
2018-01-26 09:45:00,131.51,131.58,131.3,131.58,14593.0,100.518,100.5715,100.3574,100.5715,14593.0
2018-01-26 09:50:00,131.53,131.61,131.27,131.37,13609.0,100.5332,100.5944,100.3345,100.411,13609.0
2018-01-26 09:55:00,131.35,131.58,131.24,131.58,9529.0,100.3957,100.5715,100.3116,100.5715,9529.0
2018-01-26 10:00:00,131.59,131.6,131.42,131.42,18293.0,100.5791,100.5867,100.4492,100.4492,18293.0
2018-01-26 10:05:00,131.43,131.55,131.31,131.45,10932.0,100.4568,100.5485,100.3651,100.4721,10932.0
2018-01-26 10:10:00,131.4,131.59,131.35,131.5,17286.0,100.4339,100.5791,100.3957,100.5103,17286.0
2018-01-26 10:15:00,131.48,131.71,131.38,131.71,9754.0,100.495,100.6708,100.4186,100.6708,9754.0
2018-01-26 10:20:00,131.69,131.69,131.54,131.55,11542.0,100.6555,100.6555,100.5409,100.5485,11542.0
2018-01-26 10:25:00,131.54,131.61,131.44,131.46,11310.0,100.5409,100.5944,100.4645,100.4797,11310.0
2018-01-26 10:30:00,131.47,131.53,131.41,131.48,6255.0,100.4874,100.5332,100.4415,100.495,6255.0
2018-01-26 10:35:00,131.43,131.54,131.42,131.46,11739.0,100.4568,100.5409,100.4492,100.4797,11739.0
2018-01-26 10:40:00,131.46,131.66,131.44,131.66,8485.0,100.4797,100.6326,100.4645,100.6326,8485.0
2018-01-26 10:45:00,131.61,131.75,131.6,131.69,9591.0,100.5944,100.7014,100.5867,100.6555,9591.0
2018-01-26 10:50:00,131.6,131.8,131.6,131.75,12364.0,100.5867,100.7396,100.5867,100.7014,12364.0
2018-01-26 10:55:00,131.75,131.8,131.68,131.71,8393.0,100.7014,100.7396,100.6479,100.6708,8393.0
2018-01-26 11:00:00,131.63,131.75,131.63,131.69,31626.0,100.6097,100.7014,100.6097,100.6555,31626.0
2018-01-26 11:05:00,131.66,131.74,131.6,131.72,8043.0,100.6326,100.6938,100.5867,100.6785,8043.0
2018-01-26 11:10:00,131.73,131.74,131.58,131.61,4900.0,100.6861,100.6938,100.5715,100.5944,4900.0
2018-01-26 11:15:00,131.58,131.64,131.55,131.64,6499.0,100.5715,100.6173,100.5485,100.6173,6499.0
2018-01-26 11:20:00,131.62,131.66,131.5,131.5,4878.0,100.602,100.6326,100.5103,100.5103,4878.0
2018-01-26 11:25:00,131.49,131.52,131.41,131.47,16315.0,100.5027,100.5256,100.4415,100.4874,16315.0
2018-01-26 11:30:00,131.47,131.61,131.47,131.55,25202.0,100.4874,100.5944,100.4874,100.5485,25202.0
2018-01-26 11:35:00,131.57,131.64,131.56,131.62,10290.0,100.5638,100.6173,100.5562,100.602,10290.0
2018-01-26 11:40:00,131.59,131.62,131.48,131.53,5734.0,100.5791,100.602,100.495,100.5332,5734.0
2018-01-26 11:45:00,131.55,131.6,131.42,131.42,16673.0,100.5485,100.5867,100.4492,100.4492,16673.0
2018-01-26 11:50:00,131.43,131.45,131.22,131.23,4488.0,100.4568,100.4721,100.2963,100.3039,4488.0
2018-01-26 11:55:00,131.23,131.4,131.21,131.34,5999.0,100.3039,100.4339,100.2887,100.388,5999.0
2018-01-26 12:00:00,131.39,131.39,131.34,131.36,2863.0,100.4262,100.4262,100.388,100.4033,2863.0
2018-01-26 12:05:00,131.37,131.37,131.24,131.24,12046.0,100.411,100.411,100.3116,100.3116,12046.0
2018-01-26 12:10:00,131.24,131.26,131.21,131.24,4291.0,100.3116,100.3269,100.2887,100.3116,4291.0
2018-01-26 12:15:00,131.26,131.36,131.26,131.32,6847.0,100.3269,100.4033,100.3269,100.3727,6847.0
2018-01-26 12:20:00,131.35,131.43,131.31,131.33,6848.0,100.3957,100.4568,100.3651,100.3804,6848.0
2018-01-26 12:25:00,131.33,131.37,131.27,131.28,6365.0,100.3804,100.411,100.3345,100.3422,6365.0
2018-01-26 12:30:00,131.26,131.42,131.26,131.39,10829.0,100.3269,100.4492,100.3269,100.4262,10829.0
2018-01-26 12:35:00,131.39,131.41,131.31,131.41,4943.0,100.4262,100.4415,100.3651,100.4415,4943.0
2018-01-26 12:40:00,131.4,131.43,131.34,131.4,6276.0,100.4339,100.4568,100.388,100.4339,6276.0
2018-01-26 12:45:00,131.41,131.47,131.39,131.46,15182.0,100.4415,100.4874,100.4262,100.4797,15182.0
2018-01-26 12:50:00,131.45,131.53,131.45,131.47,7497.0,100.4721,100.5332,100.4721,100.4874,7497.0
2018-01-26 12:55:00,131.47,131.5,131.43,131.49,5968.0,100.4874,100.5103,100.4568,100.5027,5968.0
2018-01-26 13:00:00,131.49,131.54,131.48,131.5,8720.0,100.5027,100.5409,100.495,100.5103,8720.0
2018-01-26 13:05:00,131.51,131.51,131.28,131.35,26014.0,100.518,100.518,100.3422,100.3957,26014.0
2018-01-26 13:10:00,131.32,131.43,131.3,131.43,4001.0,100.3727,100.4568,100.3574,100.4568,4001.0
2018-01-26 13:15:00,131.45,131.5,131.45,131.5,5049.0,100.4721,100.5103,100.4721,100.5103,5049.0
2018-01-26 13:20:00,131.51,131.74,131.51,131.69,14792.0,100.518,100.6938,100.518,100.6555,14792.0
2018-01-26 13:25:00,131.7,131.8,131.68,131.8,2928.0,100.6632,100.7396,100.6479,100.7396,2928.0
2018-01-26 13:30:00,131.76,131.9,131.73,131.89,15359.0,100.709,100.816,100.6861,100.8084,15359.0
2018-01-26 13:35:00,131.9,131.91,131.85,131.87,4765.0,100.816,100.8237,100.7778,100.7931,4765.0
2018-01-26 13:40:00,131.85,131.87,131.77,131.77,4045.0,100.7778,100.7931,100.7167,100.7167,4045.0
2018-01-26 13:45:00,131.75,131.89,131.75,131.87,8311.0,100.7014,100.8084,100.7014,100.7931,8311.0
2018-01-26 13:50:00,131.91,131.96,131.91,131.92,5298.0,100.8237,100.8619,100.8237,100.8313,5298.0
2018-01-26 13:55:00,131.91,131.92,131.86,131.86,6618.0,100.8237,100.8313,100.7855,100.7855,6618.0
2018-01-26 14:00:00,131.87,131.88,131.81,131.81,5118.0,100.7931,100.8008,100.7473,100.7473,5118.0
2018-01-26 14:05:00,131.84,131.87,131.76,131.87,9113.0,100.7702,100.7931,100.709,100.7931,9113.0
2018-01-26 14:10:00,131.88,131.89,131.79,131.86,8602.0,100.8008,100.8084,100.732,100.7855,8602.0
2018-01-26 14:15:00,131.86,131.91,131.84,131.91,3139.0,100.7855,100.8237,100.7702,100.8237,3139.0
2018-01-26 14:20:00,131.91,131.94,131.85,131.93,8426.0,100.8237,100.8466,100.7778,100.839,8426.0
2018-01-26 14:25:00,131.92,131.93,131.84,131.9,9503.0,100.8313,100.839,100.7702,100.816,9503.0
2018-01-26 14:30:00,131.88,131.92,131.84,131.91,16666.0,100.8008,100.8313,100.7702,100.8237,16666.0
2018-01-26 14:35:00,131.91,131.96,131.88,131.95,16247.0,100.8237,100.8619,100.8008,100.8543,16247.0
2018-01-26 14:40:00,131.96,132.07,131.93,131.99,29109.0,100.8619,100.946,100.839,100.8848,29109.0
2018-01-26 14:45:00,131.94,132.08,131.94,132.06,13705.0,100.8466,100.9536,100.8466,100.9383,13705.0
2018-01-26 14:50:00,132.06,132.08,131.87,131.97,11763.0,100.9383,100.9536,100.7931,100.8696,11763.0
2018-01-26 14:55:00,131.95,131.99,131.87,131.98,7523.0,100.8543,100.8848,100.7931,100.8772,7523.0
2018-01-26 15:00:00,131.95,132.05,131.92,131.99,11565.0,100.8543,100.9307,100.8313,100.8848,11565.0
2018-01-26 15:05:00,132.02,132.14,132.01,132.1,11362.0,100.9078,100.9995,100.9001,100.9689,11362.0
2018-01-26 15:10:00,132.11,132.2,132.1,132.17,21766.0,100.9766,101.0453,100.9689,101.0224,21766.0
2018-01-26 15:15:00,132.17,132.32,132.17,132.31,17352.0,101.0224,101.1371,101.0224,101.1294,17352.0
2018-01-26 15:20:00,132.29,132.32,132.23,132.28,12645.0,101.1141,101.1371,101.0683,101.1065,12645.0
2018-01-26 15:25:00,132.3,132.53,132.3,132.5,46935.0,101.1218,101.2976,101.1218,101.2747,46935.0
2018-01-26 15:30:00,132.52,132.6,132.43,132.5,33497.0,101.2899,101.3511,101.2211,101.2747,33497.0
2018-01-26 15:35:00,132.52,132.65,132.48,132.59,22730.0,101.2899,101.3893,101.2594,101.3434,22730.0
2018-01-26 15:40:00,132.64,132.65,132.52,132.6,27796.0,101.3817,101.3893,101.2899,101.3511,27796.0
2018-01-26 15:45:00,132.61,132.69,132.48,132.67,49271.0,101.3587,101.4199,101.2594,101.4046,49271.0
2018-01-26 15:50:00,132.68,132.71,132.63,132.67,50946.0,101.4122,101.4352,101.374,101.4046,50946.0
2018-01-26 15:55:00,132.66,132.69,132.58,132.69,127285.0,101.3969,101.4199,101.3358,101.4199,127285.0
2018-01-29 09:30:00,132.76,132.85,132.1,132.76,39200.0,101.4734,101.5422,100.9689,101.4734,39200.0
2018-01-29 09:35:00,132.63,133.15,132.6,133.09,36135.0,101.374,101.7715,101.3511,101.7256,36135.0
2018-01-29 09:40:00,133.15,133.56,133.05,133.44,29562.0,101.7715,102.0848,101.695,101.9931,29562.0
2018-01-29 09:45:00,133.4,133.49,133.05,133.25,26944.0,101.9626,102.0313,101.695,101.8479,26944.0
2018-01-29 09:50:00,133.21,133.24,132.89,133.02,18253.0,101.8173,101.8403,101.5727,101.6721,18253.0
2018-01-29 09:55:00,133.03,133.15,132.82,132.96,15937.0,101.6797,101.7715,101.5192,101.6262,15937.0
2018-01-29 10:00:00,132.96,133.02,132.7,132.75,28163.0,101.6262,101.6721,101.4275,101.4657,28163.0
2018-01-29 10:05:00,132.75,132.75,132.38,132.43,32390.0,101.4657,101.4657,101.1829,101.2211,32390.0
2018-01-29 10:10:00,132.41,132.57,132.27,132.35,30918.0,101.2059,101.3282,101.0989,101.16,30918.0
2018-01-29 10:15:00,132.31,132.56,132.27,132.43,19315.0,101.1294,101.3205,101.0989,101.2211,19315.0
2018-01-29 10:20:00,132.45,132.58,132.39,132.58,22810.0,101.2364,101.3358,101.1906,101.3358,22810.0
2018-01-29 10:25:00,132.56,132.56,132.41,132.42,11642.0,101.3205,101.3205,101.2059,101.2135,11642.0
2018-01-29 10:30:00,132.4,132.42,132.25,132.25,10384.0,101.1982,101.2135,101.0836,101.0836,10384.0
2018-01-29 10:35:00,132.25,132.34,132.2,132.25,10115.0,101.0836,101.1524,101.0453,101.0836,10115.0
2018-01-29 10:40:00,132.26,132.27,132.0,132.08,13154.0,101.0912,101.0989,100.8925,100.9536,13154.0
2018-01-29 10:45:00,132.09,132.25,131.8,132.23,16084.0,100.9613,101.0836,100.7396,101.0683,16084.0
2018-01-29 10:50:00,132.24,132.29,132.13,132.22,9409.0,101.0759,101.1141,100.9918,101.0606,9409.0
2018-01-29 10:55:00,132.26,132.44,132.26,132.35,7163.0,101.0912,101.2288,101.0912,101.16,7163.0
2018-01-29 11:00:00,132.35,132.46,132.28,132.35,18461.0,101.16,101.2441,101.1065,101.16,18461.0
2018-01-29 11:05:00,132.31,132.44,132.29,132.31,7769.0,101.1294,101.2288,101.1141,101.1294,7769.0
2018-01-29 11:10:00,132.29,132.45,132.22,132.38,12889.0,101.1141,101.2364,101.0606,101.1829,12889.0
2018-01-29 11:15:00,132.39,132.47,132.22,132.27,12285.0,101.1906,101.2517,101.0606,101.0989,12285.0
2018-01-29 11:20:00,132.22,132.44,132.21,132.43,8189.0,101.0606,101.2288,101.053,101.2211,8189.0
2018-01-29 11:25:00,132.39,132.41,132.24,132.34,7206.0,101.1906,101.2059,101.0759,101.1524,7206.0
2018-01-29 11:30:00,132.39,132.5,132.36,132.47,7641.0,101.1906,101.2747,101.1676,101.2517,7641.0
2018-01-29 11:35:00,132.49,132.5,132.38,132.48,5053.0,101.267,101.2747,101.1829,101.2594,5053.0
2018-01-29 11:40:00,132.47,132.65,132.37,132.65,13075.0,101.2517,101.3893,101.1753,101.3893,13075.0
2018-01-29 11:45:00,132.67,132.73,132.56,132.57,22035.0,101.4046,101.4504,101.3205,101.3282,22035.0
2018-01-29 11:50:00,132.57,132.7,132.57,132.64,10174.0,101.3282,101.4275,101.3282,101.3817,10174.0
2018-01-29 11:55:00,132.65,132.66,132.47,132.48,7111.0,101.3893,101.3969,101.2517,101.2594,7111.0
2018-01-29 12:00:00,132.5,132.55,132.27,132.28,21955.0,101.2747,101.3129,101.0989,101.1065,21955.0
2018-01-29 12:05:00,132.3,132.36,132.04,132.04,17486.0,101.1218,101.1676,100.9231,100.9231,17486.0
2018-01-29 12:10:00,132.02,132.29,132.0,132.24,14524.0,100.9078,101.1141,100.8925,101.0759,14524.0
2018-01-29 12:15:00,132.25,132.39,132.2,132.35,6721.0,101.0836,101.1906,101.0453,101.16,6721.0
2018-01-29 12:20:00,132.36,132.36,132.25,132.25,5743.0,101.1676,101.1676,101.0836,101.0836,5743.0
2018-01-29 12:25:00,132.33,132.33,132.24,132.27,5426.0,101.1447,101.1447,101.0759,101.0989,5426.0
2018-01-29 12:30:00,132.26,132.28,132.18,132.23,9139.0,101.0912,101.1065,101.0301,101.0683,9139.0
2018-01-29 12:35:00,132.24,132.32,132.22,132.24,4223.0,101.0759,101.1371,101.0606,101.0759,4223.0
2018-01-29 12:40:00,132.25,132.35,132.23,132.31,11761.0,101.0836,101.16,101.0683,101.1294,11761.0
2018-01-29 12:45:00,132.31,132.35,132.23,132.26,7328.0,101.1294,101.16,101.0683,101.0912,7328.0
2018-01-29 12:50:00,132.25,132.37,132.25,132.31,6273.0,101.0836,101.1753,101.0836,101.1294,6273.0
2018-01-29 12:55:00,132.34,132.5,132.31,132.44,12992.0,101.1524,101.2747,101.1294,101.2288,12992.0
2018-01-29 13:00:00,132.48,132.49,132.31,132.31,10653.0,101.2594,101.267,101.1294,101.1294,10653.0
2018-01-29 13:05:00,132.31,132.43,132.31,132.35,8410.0,101.1294,101.2211,101.1294,101.16,8410.0
2018-01-29 13:10:00,132.38,132.39,132.33,132.34,5700.0,101.1829,101.1906,101.1447,101.1524,5700.0
2018-01-29 13:15:00,132.35,132.47,132.35,132.46,9147.0,101.16,101.2517,101.16,101.2441,9147.0
2018-01-29 13:20:00,132.42,132.46,132.35,132.44,17738.0,101.2135,101.2441,101.16,101.2288,17738.0
2018-01-29 13:25:00,132.42,132.45,132.34,132.36,4867.0,101.2135,101.2364,101.1524,101.1676,4867.0
2018-01-29 13:30:00,132.36,132.37,132.22,132.25,8152.0,101.1676,101.1753,101.0606,101.0836,8152.0
2018-01-29 13:35:00,132.26,132.3,132.18,132.18,7944.0,101.0912,101.1218,101.0301,101.0301,7944.0
2018-01-29 13:40:00,132.19,132.23,132.13,132.13,9838.0,101.0377,101.0683,100.9918,100.9918,9838.0
2018-01-29 13:45:00,132.14,132.22,132.1,132.1,12837.0,100.9995,101.0606,100.9689,100.9689,12837.0
2018-01-29 13:50:00,132.11,132.16,132.0,132.03,11276.0,100.9766,101.0148,100.8925,100.9154,11276.0
2018-01-29 13:55:00,132.04,132.04,131.87,131.87,16632.0,100.9231,100.9231,100.7931,100.7931,16632.0
2018-01-29 14:00:00,131.89,132.05,131.87,131.88,14003.0,100.8084,100.9307,100.7931,100.8008,14003.0
2018-01-29 14:05:00,131.88,131.97,131.85,131.93,15686.0,100.8008,100.8696,100.7778,100.839,15686.0
2018-01-29 14:10:00,131.94,131.98,131.82,131.92,27087.0,100.8466,100.8772,100.7549,100.8313,27087.0
2018-01-29 14:15:00,131.9,131.92,131.75,131.8,33380.0,100.816,100.8313,100.7014,100.7396,33380.0
2018-01-29 14:20:00,131.81,131.89,131.79,131.87,14984.0,100.7473,100.8084,100.732,100.7931,14984.0
2018-01-29 14:25:00,131.89,131.91,131.79,131.89,16304.0,100.8084,100.8237,100.732,100.8084,16304.0
2018-01-29 14:30:00,131.88,131.88,131.77,131.78,12276.0,100.8008,100.8008,100.7167,100.7243,12276.0
2018-01-29 14:35:00,131.76,131.89,131.72,131.78,17681.0,100.709,100.8084,100.6785,100.7243,17681.0
2018-01-29 14:40:00,131.78,131.87,131.69,131.82,16141.0,100.7243,100.7931,100.6555,100.7549,16141.0
2018-01-29 14:45:00,131.82,131.9,131.82,131.89,10008.0,100.7549,100.816,100.7549,100.8084,10008.0
2018-01-29 14:50:00,131.9,131.91,131.79,131.84,12338.0,100.816,100.8237,100.732,100.7702,12338.0
2018-01-29 14:55:00,131.81,131.91,131.8,131.83,17177.0,100.7473,100.8237,100.7396,100.7625,17177.0
2018-01-29 15:00:00,131.84,131.88,131.8,131.85,20958.0,100.7702,100.8008,100.7396,100.7778,20958.0
2018-01-29 15:05:00,131.85,131.89,131.77,131.78,20194.0,100.7778,100.8084,100.7167,100.7243,20194.0
2018-01-29 15:10:00,131.79,131.84,131.7,131.75,15914.0,100.732,100.7702,100.6632,100.7014,15914.0
2018-01-29 15:15:00,131.77,131.79,131.63,131.64,26615.0,100.7167,100.732,100.6097,100.6173,26615.0
2018-01-29 15:20:00,131.62,131.65,131.25,131.29,61389.0,100.602,100.625,100.3192,100.3498,61389.0
2018-01-29 15:25:00,131.27,131.29,131.01,131.01,57647.0,100.3345,100.3498,100.1358,100.1358,57647.0
2018-01-29 15:30:00,131.02,131.05,130.92,131.0,68852.0,100.1434,100.1664,100.067,100.1281,68852.0
2018-01-29 15:35:00,131.0,131.04,130.81,130.83,52875.0,100.1281,100.1587,99.9829,99.9982,52875.0
2018-01-29 15:40:00,130.82,130.95,130.75,130.86,78771.0,99.9906,100.0899,99.9371,100.0211,78771.0
2018-01-29 15:45:00,130.86,130.86,130.63,130.64,96591.0,100.0211,100.0211,99.8453,99.853,96591.0
2018-01-29 15:50:00,130.65,130.85,130.64,130.77,179651.0,99.8606,100.0135,99.853,99.9523,179651.0
2018-01-29 15:55:00,130.78,130.85,130.61,130.64,243951.0,99.96,100.0135,99.8301,99.853,243951.0
2018-01-30 09:30:00,130.37,130.74,129.84,130.15,84883.0,99.6466,99.9294,99.2415,99.4785,84883.0
2018-01-30 09:35:00,130.22,130.53,129.52,129.58,69803.0,99.532,99.7689,98.9969,99.0428,69803.0
2018-01-30 09:40:00,129.6,129.73,128.91,128.91,77728.0,99.0581,99.1574,98.5307,98.5307,77728.0
2018-01-30 09:45:00,128.96,129.09,128.49,128.83,79045.0,98.5689,98.6683,98.2097,98.4695,79045.0
2018-01-30 09:50:00,128.83,129.04,128.78,128.93,40531.0,98.4695,98.63,98.4313,98.546,40531.0
2018-01-30 09:55:00,128.93,129.28,128.86,129.06,37756.0,98.546,98.8135,98.4925,98.6453,37756.0
2018-01-30 10:00:00,129.03,129.26,128.99,129.13,32489.0,98.6224,98.7982,98.5918,98.6988,32489.0
2018-01-30 10:05:00,129.1,129.21,128.71,129.15,36974.0,98.6759,98.76,98.3778,98.7141,36974.0
2018-01-30 10:10:00,129.2,129.3,128.99,129.03,37158.0,98.7523,98.8288,98.5918,98.6224,37158.0
2018-01-30 10:15:00,129.01,129.05,128.72,128.96,29226.0,98.6071,98.6377,98.3855,98.5689,29226.0
2018-01-30 10:20:00,128.97,129.25,128.86,129.19,19400.0,98.5765,98.7906,98.4925,98.7447,19400.0
2018-01-30 10:25:00,129.16,129.32,129.01,129.28,20933.0,98.7218,98.8441,98.6071,98.8135,20933.0
2018-01-30 10:30:00,129.34,129.7,129.27,129.61,28994.0,98.8593,99.1345,98.8058,99.0657,28994.0
2018-01-30 10:35:00,129.61,129.67,129.34,129.47,30165.0,99.0657,99.1116,98.8593,98.9587,30165.0
2018-01-30 10:40:00,129.42,129.44,129.1,129.1,14664.0,98.9205,98.9358,98.6759,98.6759,14664.0
2018-01-30 10:45:00,129.1,129.22,128.97,129.13,28875.0,98.6759,98.7676,98.5765,98.6988,28875.0
2018-01-30 10:50:00,129.09,129.38,128.92,129.3,27782.0,98.6683,98.8899,98.5383,98.8288,27782.0
2018-01-30 10:55:00,129.25,129.54,129.23,129.29,28099.0,98.7906,99.0122,98.7753,98.8211,28099.0
2018-01-30 11:00:00,129.31,129.54,129.14,129.16,37825.0,98.8364,99.0122,98.7065,98.7218,37825.0
2018-01-30 11:05:00,129.24,129.39,129.08,129.23,29028.0,98.7829,98.8976,98.6606,98.7753,29028.0
2018-01-30 11:10:00,129.23,129.48,129.19,129.3,27967.0,98.7753,98.9664,98.7447,98.8288,27967.0
2018-01-30 11:15:00,129.28,129.3,128.96,129.03,23296.0,98.8135,98.8288,98.5689,98.6224,23296.0
2018-01-30 11:20:00,129.07,129.23,129.03,129.05,17646.0,98.653,98.7753,98.6224,98.6377,17646.0
2018-01-30 11:25:00,129.03,129.12,128.85,128.92,23498.0,98.6224,98.6912,98.4848,98.5383,23498.0
2018-01-30 11:30:00,128.95,128.97,128.79,128.85,16389.0,98.5613,98.5765,98.439,98.4848,16389.0
2018-01-30 11:35:00,128.86,129.04,128.76,128.76,22305.0,98.4925,98.63,98.416,98.416,22305.0
2018-01-30 11:40:00,128.77,129.3,128.75,129.22,39508.0,98.4237,98.8288,98.4084,98.7676,39508.0
2018-01-30 11:45:00,129.26,129.31,128.85,128.91,14865.0,98.7982,98.8364,98.4848,98.5307,14865.0
2018-01-30 11:50:00,128.91,129.04,128.67,128.72,37103.0,98.5307,98.63,98.3472,98.3855,37103.0
2018-01-30 11:55:00,128.72,129.19,128.68,129.09,60312.0,98.3855,98.7447,98.3549,98.6683,60312.0
2018-01-30 12:00:00,129.09,129.3,129.0,129.07,32660.0,98.6683,98.8288,98.5995,98.653,32660.0
2018-01-30 12:05:00,129.05,129.12,128.86,129.08,20205.0,98.6377,98.6912,98.4925,98.6606,20205.0
2018-01-30 12:10:00,129.06,129.2,128.95,129.1,69669.0,98.6453,98.7523,98.5613,98.6759,69669.0
2018-01-30 12:15:00,129.11,129.14,129.0,129.01,19237.0,98.6835,98.7065,98.5995,98.6071,19237.0
2018-01-30 12:20:00,129.02,129.15,129.0,129.13,34548.0,98.6148,98.7141,98.5995,98.6988,34548.0
2018-01-30 12:25:00,129.11,129.3,129.1,129.25,77811.0,98.6835,98.8288,98.6759,98.7906,77811.0
2018-01-30 12:30:00,129.25,129.36,129.22,129.26,23655.0,98.7906,98.8746,98.7676,98.7982,23655.0
2018-01-30 12:35:00,129.29,129.31,129.09,129.22,21602.0,98.8211,98.8364,98.6683,98.7676,21602.0
2018-01-30 12:40:00,129.19,129.35,129.16,129.25,20180.0,98.7447,98.867,98.7218,98.7906,20180.0
2018-01-30 12:45:00,129.22,129.28,128.97,129.03,25710.0,98.7676,98.8135,98.5765,98.6224,25710.0
2018-01-30 12:50:00,129.01,129.27,128.94,129.17,30081.0,98.6071,98.8058,98.5536,98.7294,30081.0
2018-01-30 12:55:00,129.15,129.22,129.06,129.11,12025.0,98.7141,98.7676,98.6453,98.6835,12025.0
2018-01-30 13:00:00,129.11,129.14,128.94,129.12,17709.0,98.6835,98.7065,98.5536,98.6912,17709.0
2018-01-30 13:05:00,129.12,129.12,128.89,128.94,13938.0,98.6912,98.6912,98.5154,98.5536,13938.0
2018-01-30 13:10:00,128.94,129.04,128.9,128.92,17464.0,98.5536,98.63,98.523,98.5383,17464.0
2018-01-30 13:15:00,128.95,129.0,128.67,128.7,26935.0,98.5613,98.5995,98.3472,98.3702,26935.0
2018-01-30 13:20:00,128.69,128.7,128.31,128.42,38713.0,98.3625,98.3702,98.0721,98.1562,38713.0
2018-01-30 13:25:00,128.44,128.87,128.35,128.87,116130.0,98.1714,98.5001,98.1027,98.5001,116130.0
2018-01-30 13:30:00,128.82,128.82,128.62,128.69,116284.0,98.4619,98.4619,98.309,98.3625,116284.0
2018-01-30 13:35:00,128.68,128.73,128.6,128.63,14235.0,98.3549,98.3931,98.2937,98.3167,14235.0
2018-01-30 13:40:00,128.63,128.78,128.61,128.74,18952.0,98.3167,98.4313,98.3014,98.4007,18952.0
2018-01-30 13:45:00,128.74,128.87,128.69,128.84,17700.0,98.4007,98.5001,98.3625,98.4772,17700.0
2018-01-30 13:50:00,128.89,128.99,128.85,128.97,18989.0,98.5154,98.5918,98.4848,98.5765,18989.0
2018-01-30 13:55:00,128.95,128.98,128.85,128.85,9848.0,98.5613,98.5842,98.4848,98.4848,9848.0
2018-01-30 14:00:00,128.85,128.9,128.71,128.73,22204.0,98.4848,98.523,98.3778,98.3931,22204.0
2018-01-30 14:05:00,128.77,128.8,128.56,128.65,21877.0,98.4237,98.4466,98.2632,98.332,21877.0
2018-01-30 14:10:00,128.67,128.79,128.56,128.56,21532.0,98.3472,98.439,98.2632,98.2632,21532.0
2018-01-30 14:15:00,128.56,128.67,128.53,128.6,24347.0,98.2632,98.3472,98.2402,98.2937,24347.0
2018-01-30 14:20:00,128.6,128.63,128.44,128.47,16784.0,98.2937,98.3167,98.1714,98.1944,16784.0
2018-01-30 14:25:00,128.5,128.61,128.42,128.51,19434.0,98.2173,98.3014,98.1562,98.2249,19434.0
2018-01-30 14:30:00,128.54,128.63,128.49,128.51,38999.0,98.2479,98.3167,98.2097,98.2249,38999.0
2018-01-30 14:35:00,128.5,128.57,128.33,128.34,22073.0,98.2173,98.2708,98.0874,98.095,22073.0
2018-01-30 14:40:00,128.35,128.5,128.33,128.46,27091.0,98.1027,98.2173,98.0874,98.1867,27091.0
2018-01-30 14:45:00,128.42,128.52,128.36,128.52,14431.0,98.1562,98.2326,98.1103,98.2326,14431.0
2018-01-30 14:50:00,128.51,128.51,128.3,128.42,33684.0,98.2249,98.2249,98.0644,98.1562,33684.0
2018-01-30 14:55:00,128.44,128.54,128.32,128.41,31386.0,98.1714,98.2479,98.0797,98.1485,31386.0
2018-01-30 15:00:00,128.42,128.42,128.24,128.33,38814.0,98.1562,98.1562,98.0186,98.0874,38814.0
2018-01-30 15:05:00,128.31,128.33,128.15,128.24,32351.0,98.0721,98.0874,97.9498,98.0186,32351.0
2018-01-30 15:10:00,128.22,128.48,128.22,128.44,40805.0,98.0033,98.202,98.0033,98.1714,40805.0
2018-01-30 15:15:00,128.42,128.52,128.42,128.47,38074.0,98.1562,98.2326,98.1562,98.1944,38074.0
2018-01-30 15:20:00,128.48,128.59,128.4,128.48,36905.0,98.202,98.2861,98.1409,98.202,36905.0
2018-01-30 15:25:00,128.47,128.58,128.41,128.52,38096.0,98.1944,98.2784,98.1485,98.2326,38096.0
2018-01-30 15:30:00,128.52,128.54,128.38,128.48,38518.0,98.2326,98.2479,98.1256,98.202,38518.0
2018-01-30 15:35:00,128.49,128.69,128.48,128.49,38566.0,98.2097,98.3625,98.202,98.2097,38566.0
2018-01-30 15:40:00,128.52,128.6,128.51,128.56,58589.0,98.2326,98.2937,98.2249,98.2632,58589.0
2018-01-30 15:45:00,128.56,128.64,128.53,128.54,74049.0,98.2632,98.3243,98.2402,98.2479,74049.0
2018-01-30 15:50:00,128.54,128.55,128.34,128.37,102119.0,98.2479,98.2555,98.095,98.1179,102119.0
2018-01-30 15:55:00,128.36,128.39,128.1,128.13,192101.0,98.1103,98.1332,97.9116,97.9345,192101.0
2018-01-31 09:30:00,128.5,128.95,127.64,128.87,102247.0,98.2173,98.5613,97.56,98.5001,102247.0
2018-01-31 09:35:00,128.91,128.97,128.47,128.5,96909.0,98.5307,98.5765,98.1944,98.2173,96909.0
2018-01-31 09:40:00,128.45,128.77,128.35,128.47,46930.0,98.1791,98.4237,98.1027,98.1944,46930.0
2018-01-31 09:45:00,128.43,128.46,128.28,128.29,33378.0,98.1638,98.1867,98.0491,98.0568,33378.0
2018-01-31 09:50:00,128.3,128.38,128.12,128.12,24011.0,98.0644,98.1256,97.9269,97.9269,24011.0
2018-01-31 09:55:00,128.14,128.26,128.08,128.22,36250.0,97.9421,98.0339,97.8963,98.0033,36250.0
2018-01-31 10:00:00,128.24,128.34,127.97,128.0,29784.0,98.0186,98.095,97.8122,97.8351,29784.0
2018-01-31 10:05:00,127.99,128.2,127.93,128.12,33982.0,97.8275,97.988,97.7816,97.9269,33982.0
2018-01-31 10:10:00,128.12,128.39,128.08,128.38,39285.0,97.9269,98.1332,97.8963,98.1256,39285.0
2018-01-31 10:15:00,128.39,128.48,128.37,128.45,38996.0,98.1332,98.202,98.1179,98.1791,38996.0
2018-01-31 10:20:00,128.46,128.52,128.4,128.47,24315.0,98.1867,98.2326,98.1409,98.1944,24315.0
2018-01-31 10:25:00,128.47,128.48,128.31,128.35,23984.0,98.1944,98.202,98.0721,98.1027,23984.0
2018-01-31 10:30:00,128.38,128.41,128.25,128.31,13699.0,98.1256,98.1485,98.0262,98.0721,13699.0
2018-01-31 10:35:00,128.3,128.38,128.22,128.31,32925.0,98.0644,98.1256,98.0033,98.0721,32925.0
2018-01-31 10:40:00,128.29,128.29,127.94,127.94,20441.0,98.0568,98.0568,97.7893,97.7893,20441.0
2018-01-31 10:45:00,127.91,128.02,127.77,127.92,27152.0,97.7663,97.8504,97.6593,97.774,27152.0
2018-01-31 10:50:00,127.92,127.96,127.82,127.86,28864.0,97.774,97.8046,97.6976,97.7281,28864.0
2018-01-31 10:55:00,127.88,127.88,127.68,127.84,16200.0,97.7434,97.7434,97.5905,97.7128,16200.0
2018-01-31 11:00:00,127.88,127.99,127.75,127.99,16162.0,97.7434,97.8275,97.6441,97.8275,16162.0
2018-01-31 11:05:00,128.0,128.09,127.97,128.09,20673.0,97.8351,97.9039,97.8122,97.9039,20673.0
2018-01-31 11:10:00,128.08,128.19,127.99,128.16,13156.0,97.8963,97.9804,97.8275,97.9574,13156.0
2018-01-31 11:15:00,128.16,128.31,128.13,128.25,21999.0,97.9574,98.0721,97.9345,98.0262,21999.0
2018-01-31 11:20:00,128.24,128.3,128.14,128.3,20615.0,98.0186,98.0644,97.9421,98.0644,20615.0
2018-01-31 11:25:00,128.28,128.3,128.14,128.19,46273.0,98.0491,98.0644,97.9421,97.9804,46273.0
2018-01-31 11:30:00,128.15,128.36,128.15,128.35,14249.0,97.9498,98.1103,97.9498,98.1027,14249.0
2018-01-31 11:35:00,128.35,128.35,128.03,128.18,24267.0,98.1027,98.1027,97.8581,97.9727,24267.0
2018-01-31 11:40:00,128.15,128.25,128.07,128.15,19971.0,97.9498,98.0262,97.8886,97.9498,19971.0
2018-01-31 11:45:00,128.15,128.25,128.1,128.13,16241.0,97.9498,98.0262,97.9116,97.9345,16241.0
2018-01-31 11:50:00,128.13,128.24,128.13,128.19,17270.0,97.9345,98.0186,97.9345,97.9804,17270.0
2018-01-31 11:55:00,128.16,128.27,128.15,128.2,15906.0,97.9574,98.0415,97.9498,97.988,15906.0
2018-01-31 12:00:00,128.21,128.26,128.08,128.2,16565.0,97.9956,98.0339,97.8963,97.988,16565.0
2018-01-31 12:05:00,128.18,128.18,128.0,128.02,15143.0,97.9727,97.9727,97.8351,97.8504,15143.0
2018-01-31 12:10:00,128.0,128.02,127.88,127.95,11484.0,97.8351,97.8504,97.7434,97.7969,11484.0
2018-01-31 12:15:00,127.93,127.93,127.78,127.92,12398.0,97.7816,97.7816,97.667,97.774,12398.0
2018-01-31 12:20:00,127.92,128.08,127.92,128.05,12077.0,97.774,97.8963,97.774,97.8734,12077.0
2018-01-31 12:25:00,128.07,128.13,127.98,128.0,23915.0,97.8886,97.9345,97.8198,97.8351,23915.0
2018-01-31 12:30:00,128.0,128.22,127.99,128.15,27947.0,97.8351,98.0033,97.8275,97.9498,27947.0
2018-01-31 12:35:00,128.16,128.19,127.94,127.98,28683.0,97.9574,97.9804,97.7893,97.8198,28683.0
2018-01-31 12:40:00,128.0,128.16,127.93,128.07,21102.0,97.8351,97.9574,97.7816,97.8886,21102.0
2018-01-31 12:45:00,128.08,128.13,127.99,128.06,11739.0,97.8963,97.9345,97.8275,97.881,11739.0
2018-01-31 12:50:00,128.08,128.1,127.93,127.93,28979.0,97.8963,97.9116,97.7816,97.7816,28979.0
2018-01-31 12:55:00,127.92,127.97,127.8,127.8,20327.0,97.774,97.8122,97.6823,97.6823,20327.0
2018-01-31 13:00:00,127.81,127.93,127.78,127.82,24587.0,97.6899,97.7816,97.667,97.6976,24587.0
2018-01-31 13:05:00,127.78,127.91,127.75,127.78,16313.0,97.667,97.7663,97.6441,97.667,16313.0
2018-01-31 13:10:00,127.78,127.86,127.73,127.86,16975.0,97.667,97.7281,97.6288,97.7281,16975.0
2018-01-31 13:15:00,127.83,127.89,127.71,127.89,22978.0,97.7052,97.7511,97.6135,97.7511,22978.0
2018-01-31 13:20:00,127.89,128.05,127.86,127.91,15616.0,97.7511,97.8734,97.7281,97.7663,15616.0
2018-01-31 13:25:00,127.92,128.06,127.91,128.06,20985.0,97.774,97.881,97.7663,97.881,20985.0
2018-01-31 13:30:00,128.04,128.15,127.99,128.02,16770.0,97.8657,97.9498,97.8275,97.8504,16770.0
2018-01-31 13:35:00,128.02,128.03,127.82,127.89,24729.0,97.8504,97.8581,97.6976,97.7511,24729.0
2018-01-31 13:40:00,127.89,127.93,127.68,127.78,26046.0,97.7511,97.7816,97.5905,97.667,26046.0
2018-01-31 13:45:00,127.77,127.8,127.69,127.74,21771.0,97.6593,97.6823,97.5982,97.6364,21771.0
2018-01-31 13:50:00,127.74,127.75,127.63,127.67,16138.0,97.6364,97.6441,97.5523,97.5829,16138.0
2018-01-31 13:55:00,127.67,127.76,127.62,127.66,17024.0,97.5829,97.6517,97.5447,97.5753,17024.0
2018-01-31 14:00:00,127.65,127.82,127.55,127.55,67268.0,97.5676,97.6976,97.4912,97.4912,67268.0
2018-01-31 14:05:00,127.53,127.75,127.52,127.71,25944.0,97.4759,97.6441,97.4683,97.6135,25944.0
2018-01-31 14:10:00,127.72,127.72,127.1,127.22,69427.0,97.6211,97.6211,97.1472,97.239,69427.0
2018-01-31 14:15:00,127.21,127.34,126.91,127.09,72499.0,97.2313,97.3307,97.002,97.1396,72499.0
2018-01-31 14:20:00,127.12,127.2,126.85,126.89,64431.0,97.1625,97.2237,96.9561,96.9867,64431.0
2018-01-31 14:25:00,126.89,127.11,126.76,126.85,43444.0,96.9867,97.1549,96.8874,96.9561,43444.0
2018-01-31 14:30:00,126.86,126.98,126.61,126.96,60436.0,96.9638,97.0555,96.7727,97.0402,60436.0
2018-01-31 14:35:00,126.95,127.16,126.89,127.09,36450.0,97.0326,97.1931,96.9867,97.1396,36450.0
2018-01-31 14:40:00,127.06,127.2,127.01,127.04,30568.0,97.1167,97.2237,97.0784,97.1014,30568.0
2018-01-31 14:45:00,127.02,127.13,126.71,126.82,46607.0,97.0861,97.1702,96.8491,96.9332,46607.0
2018-01-31 14:50:00,126.84,126.94,126.59,126.93,44496.0,96.9485,97.0249,96.7574,97.0173,44496.0
2018-01-31 14:55:00,126.95,127.11,126.93,127.04,34570.0,97.0326,97.1549,97.0173,97.1014,34570.0
2018-01-31 15:00:00,127.03,127.33,126.91,127.18,55122.0,97.0937,97.323,97.002,97.2084,55122.0
2018-01-31 15:05:00,127.17,127.17,127.01,127.06,53219.0,97.2007,97.2007,97.0784,97.1167,53219.0
2018-01-31 15:10:00,127.09,127.17,126.98,127.09,44668.0,97.1396,97.2007,97.0555,97.1396,44668.0
2018-01-31 15:15:00,127.05,127.14,126.92,127.14,47521.0,97.109,97.1778,97.0097,97.1778,47521.0
2018-01-31 15:20:00,127.13,127.32,127.12,127.32,38850.0,97.1702,97.3154,97.1625,97.3154,38850.0
2018-01-31 15:25:00,127.32,127.5,127.28,127.45,55883.0,97.3154,97.453,97.2848,97.4147,55883.0
2018-01-31 15:30:00,127.47,127.62,127.41,127.54,71666.0,97.43,97.5447,97.3842,97.4835,71666.0
2018-01-31 15:35:00,127.55,127.67,127.41,127.56,83468.0,97.4912,97.5829,97.3842,97.4988,83468.0
2018-01-31 15:40:00,127.58,127.76,127.57,127.7,100175.0,97.5141,97.6517,97.5065,97.6058,100175.0
2018-01-31 15:45:00,127.69,127.76,127.51,127.51,140380.0,97.5982,97.6517,97.4606,97.4606,140380.0
2018-01-31 15:50:00,127.51,127.53,127.17,127.28,248659.0,97.4606,97.4759,97.2007,97.2848,248659.0
2018-01-31 15:55:00,127.29,127.57,126.25,127.31,465090.0,97.2925,97.5065,96.4975,97.3077,465090.0
2018-02-01 09:30:00,119.22,120.73,118.07,118.84,976592.0,91.1243,92.2784,90.2453,90.8338,976592.0
2018-02-01 09:35:00,118.73,120.21,118.5,119.96,653734.0,90.7497,91.8809,90.5739,91.6899,653734.0
2018-02-01 09:40:00,119.91,121.0,118.55,119.68,524381.0,91.6516,92.4848,90.6121,91.4759,524381.0
2018-02-01 09:45:00,119.74,120.59,119.14,119.48,268364.0,91.5217,92.1714,91.0631,91.323,268364.0
2018-02-01 09:50:00,119.44,119.77,119.0,119.13,226068.0,91.2924,91.5446,90.9561,91.0555,226068.0
2018-02-01 09:55:00,119.16,119.36,118.73,119.24,299470.0,91.0784,91.2313,90.7497,91.1395,299470.0
2018-02-01 10:00:00,119.24,119.58,118.98,119.24,158903.0,91.1395,91.3994,90.9408,91.1395,158903.0
2018-02-01 10:05:00,119.23,119.45,118.85,119.05,177605.0,91.1319,91.3001,90.8415,90.9943,177605.0
2018-02-01 10:10:00,119.05,119.93,119.05,119.5,291219.0,90.9943,91.6669,90.9943,91.3383,291219.0
2018-02-01 10:15:00,119.48,119.54,118.78,118.79,236244.0,91.323,91.3688,90.7879,90.7956,236244.0
2018-02-01 10:20:00,118.83,119.3,118.69,119.19,283185.0,90.8262,91.1854,90.7192,91.1013,283185.0
2018-02-01 10:25:00,119.15,119.19,118.45,118.62,303136.0,91.0708,91.1013,90.5357,90.6657,303136.0
2018-02-01 10:30:00,118.61,119.07,118.55,118.88,125357.0,90.658,91.0096,90.6121,90.8644,125357.0
2018-02-01 10:35:00,118.86,119.01,118.68,118.91,149475.0,90.8491,90.9637,90.7115,90.8873,149475.0
2018-02-01 10:40:00,118.92,119.0,118.38,118.55,141900.0,90.895,90.9561,90.4822,90.6121,141900.0
2018-02-01 10:45:00,118.55,118.6,118.09,118.35,202904.0,90.6121,90.6504,90.2606,90.4593,202904.0
2018-02-01 10:50:00,118.35,118.54,118.23,118.37,138062.0,90.4593,90.6045,90.3676,90.4746,138062.0
2018-02-01 10:55:00,118.36,118.93,118.33,118.91,182979.0,90.4669,90.9026,90.444,90.8873,182979.0
2018-02-01 11:00:00,118.88,119.5,118.76,119.3,195295.0,90.8644,91.3383,90.7727,91.1854,195295.0
2018-02-01 11:05:00,119.31,119.55,119.01,119.35,111317.0,91.193,91.3765,90.9637,91.2236,111317.0
2018-02-01 11:10:00,119.35,119.77,119.32,119.42,144964.0,91.2236,91.5446,91.2007,91.2771,144964.0
2018-02-01 11:15:00,119.41,119.41,118.73,119.12,193947.0,91.2695,91.2695,90.7497,91.0478,193947.0
2018-02-01 11:20:00,119.2,119.59,119.14,119.58,327648.0,91.109,91.4071,91.0631,91.3994,327648.0
2018-02-01 11:25:00,119.6,120.0,119.37,119.48,390365.0,91.4147,91.7204,91.2389,91.323,390365.0
2018-02-01 11:30:00,119.49,119.77,119.4,119.57,88753.0,91.3306,91.5446,91.2618,91.3918,88753.0
2018-02-01 11:35:00,119.55,119.99,119.42,119.98,139518.0,91.3765,91.7128,91.2771,91.7052,139518.0
2018-02-01 11:40:00,119.97,120.2,119.82,120.15,106160.0,91.6975,91.8733,91.5829,91.8351,106160.0
2018-02-01 11:45:00,120.16,120.2,119.85,120.0,142600.0,91.8427,91.8733,91.6058,91.7204,142600.0
2018-02-01 11:50:00,120.01,120.23,119.97,120.06,70440.0,91.7281,91.8962,91.6975,91.7663,70440.0
2018-02-01 11:55:00,120.07,120.27,119.97,120.14,112462.0,91.7739,91.9268,91.6975,91.8274,112462.0
2018-02-01 12:00:00,120.17,120.22,119.55,119.67,162098.0,91.8504,91.8886,91.3765,91.4682,162098.0
2018-02-01 12:05:00,119.69,119.71,119.21,119.25,105947.0,91.4835,91.4988,91.1166,91.1472,105947.0
2018-02-01 12:10:00,119.34,119.67,119.15,119.16,85798.0,91.216,91.4682,91.0708,91.0784,85798.0
2018-02-01 12:15:00,119.21,119.67,119.1,119.5,50682.0,91.1166,91.4682,91.0325,91.3383,50682.0
2018-02-01 12:20:00,119.46,119.71,119.4,119.69,84690.0,91.3077,91.4988,91.2618,91.4835,84690.0
2018-02-01 12:25:00,119.69,120.0,119.66,120.0,143592.0,91.4835,91.7204,91.4606,91.7204,143592.0
2018-02-01 12:30:00,119.99,120.01,119.78,119.87,61019.0,91.7128,91.7281,91.5523,91.6211,61019.0
2018-02-01 12:35:00,119.88,120.1,119.86,120.1,81691.0,91.6287,91.7969,91.6134,91.7969,81691.0
2018-02-01 12:40:00,120.06,120.09,119.83,119.92,48248.0,91.7663,91.7892,91.5905,91.6593,48248.0
2018-02-01 12:45:00,119.92,119.95,119.55,119.69,58844.0,91.6593,91.6822,91.3765,91.4835,58844.0
2018-02-01 12:50:00,119.69,119.85,119.59,119.8,50830.0,91.4835,91.6058,91.4071,91.5676,50830.0
2018-02-01 12:55:00,119.81,119.88,119.68,119.72,49678.0,91.5752,91.6287,91.4759,91.5064,49678.0
2018-02-01 13:00:00,119.7,119.95,119.63,119.9,44476.0,91.4911,91.6822,91.4376,91.644,44476.0
2018-02-01 13:05:00,119.91,120.17,119.88,120.15,69173.0,91.6516,91.8504,91.6287,91.8351,69173.0
2018-02-01 13:10:00,120.17,120.17,119.84,119.98,57039.0,91.8504,91.8504,91.5981,91.7052,57039.0
2018-02-01 13:15:00,120.01,120.18,119.98,120.18,49901.0,91.7281,91.858,91.7052,91.858,49901.0
2018-02-01 13:20:00,120.16,120.17,119.98,120.05,52264.0,91.8427,91.8504,91.7052,91.7587,52264.0
2018-02-01 13:25:00,120.04,120.04,119.22,119.37,141754.0,91.751,91.751,91.1243,91.2389,141754.0
2018-02-01 13:30:00,119.36,119.68,119.35,119.51,62287.0,91.2313,91.4759,91.2236,91.3459,62287.0
2018-02-01 13:35:00,119.52,119.52,118.95,119.08,141762.0,91.3536,91.3536,90.9179,91.0172,141762.0
2018-02-01 13:40:00,119.07,119.11,118.9,119.05,91474.0,91.0096,91.0402,90.8797,90.9943,91474.0
2018-02-01 13:45:00,119.08,119.11,118.98,119.06,62500.0,91.0172,91.0402,90.9408,91.002,62500.0
2018-02-01 13:50:00,119.06,119.08,118.87,118.87,69925.0,91.002,91.0172,90.8567,90.8567,69925.0
2018-02-01 13:55:00,118.88,118.92,118.5,118.75,70087.0,90.8644,90.895,90.5739,90.765,70087.0
2018-02-01 14:00:00,118.78,118.88,118.72,118.85,53412.0,90.7879,90.8644,90.7421,90.8415,53412.0
2018-02-01 14:05:00,118.83,118.99,118.75,118.75,56552.0,90.8262,90.9485,90.765,90.765,56552.0
2018-02-01 14:10:00,118.75,118.75,118.33,118.42,76330.0,90.765,90.765,90.444,90.5128,76330.0
2018-02-01 14:15:00,118.45,118.49,118.2,118.31,158526.0,90.5357,90.5663,90.3446,90.4287,158526.0
2018-02-01 14:20:00,118.29,118.32,118.07,118.2,118877.0,90.4134,90.4364,90.2453,90.3446,118877.0
2018-02-01 14:25:00,118.18,118.4,118.08,118.34,145150.0,90.3293,90.4975,90.2529,90.4516,145150.0
2018-02-01 14:30:00,118.35,118.61,118.33,118.38,52238.0,90.4593,90.658,90.444,90.4822,52238.0
2018-02-01 14:35:00,118.41,118.75,118.36,118.66,40678.0,90.5051,90.765,90.4669,90.6962,40678.0
2018-02-01 14:40:00,118.59,118.85,118.59,118.62,43067.0,90.6427,90.8415,90.6427,90.6657,43067.0
2018-02-01 14:45:00,118.63,118.87,118.63,118.84,57129.0,90.6733,90.8567,90.6733,90.8338,57129.0
2018-02-01 14:50:00,118.85,118.93,118.51,118.58,79982.0,90.8415,90.9026,90.5816,90.6351,79982.0
2018-02-01 14:55:00,118.58,118.92,118.57,118.87,77060.0,90.6351,90.895,90.6274,90.8567,77060.0
2018-02-01 15:00:00,118.87,119.28,118.8,119.07,98461.0,90.8567,91.1701,90.8032,91.0096,98461.0
2018-02-01 15:05:00,119.04,119.24,119.02,119.22,61897.0,90.9867,91.1395,90.9714,91.1243,61897.0
2018-02-01 15:10:00,119.21,119.41,119.14,119.38,73540.0,91.1166,91.2695,91.0631,91.2465,73540.0
2018-02-01 15:15:00,119.36,119.38,119.11,119.18,62198.0,91.2313,91.2465,91.0402,91.0937,62198.0
2018-02-01 15:20:00,119.2,119.32,119.07,119.29,82212.0,91.109,91.2007,91.0096,91.1778,82212.0
2018-02-01 15:25:00,119.31,119.39,119.13,119.14,101578.0,91.193,91.2542,91.0555,91.0631,101578.0
2018-02-01 15:30:00,119.14,119.16,118.65,118.96,120173.0,91.0631,91.0784,90.6886,90.9255,120173.0
2018-02-01 15:35:00,118.93,119.04,118.82,118.96,110462.0,90.9026,90.9867,90.8185,90.9255,110462.0
2018-02-01 15:40:00,118.92,118.96,118.82,118.85,113831.0,90.895,90.9255,90.8185,90.8415,113831.0
2018-02-01 15:45:00,118.86,118.96,118.81,118.92,130039.0,90.8491,90.9255,90.8109,90.895,130039.0
2018-02-01 15:50:00,118.93,119.14,118.92,119.06,168388.0,90.9026,91.0631,90.895,91.002,168388.0
2018-02-01 15:55:00,119.04,119.53,118.85,119.44,432664.0,90.9867,91.3612,90.8415,91.2924,432664.0
2018-02-02 09:30:00,118.98,119.09,118.46,118.93,157087.0,90.9408,91.0249,90.5434,90.9026,157087.0
2018-02-02 09:35:00,118.98,119.14,118.42,118.54,120233.0,90.9408,91.0631,90.5128,90.6045,120233.0
2018-02-02 09:40:00,118.57,118.64,118.11,118.35,141030.0,90.6274,90.6809,90.2758,90.4593,141030.0
2018-02-02 09:45:00,118.36,118.37,117.2,117.37,265338.0,90.4669,90.4746,89.5803,89.7102,265338.0
2018-02-02 09:50:00,117.41,118.3,117.21,117.23,296675.0,89.7408,90.4211,89.5879,89.6032,296675.0
2018-02-02 09:55:00,117.28,117.39,117.07,117.19,88674.0,89.6414,89.7255,89.4809,89.5727,88674.0
2018-02-02 10:00:00,117.19,117.79,117.16,117.63,120756.0,89.5727,90.0313,89.5497,89.909,120756.0
2018-02-02 10:05:00,117.63,117.96,117.17,117.2,120761.0,89.909,90.1612,89.5574,89.5803,120761.0
2018-02-02 10:10:00,117.17,117.35,117.09,117.2,62023.0,89.5574,89.6949,89.4962,89.5803,62023.0
2018-02-02 10:15:00,117.22,117.22,116.65,116.69,119283.0,89.5956,89.5956,89.1599,89.1905,119283.0
2018-02-02 10:20:00,116.69,116.9,116.6,116.7,115295.0,89.1905,89.351,89.1217,89.1981,115295.0
2018-02-02 10:25:00,116.73,116.88,116.61,116.73,72903.0,89.2211,89.3357,89.1293,89.2211,72903.0
2018-02-02 10:30:00,116.76,116.91,116.41,116.58,162597.0,89.244,89.3586,88.9765,89.1064,162597.0
2018-02-02 10:35:00,116.55,117.08,116.47,116.87,121259.0,89.0835,89.4886,89.0223,89.3281,121259.0
2018-02-02 10:40:00,116.86,117.07,116.68,116.88,87122.0,89.3204,89.4809,89.1828,89.3357,87122.0
2018-02-02 10:45:00,116.9,116.91,116.72,116.86,103523.0,89.351,89.3586,89.2134,89.3204,103523.0
2018-02-02 10:50:00,116.88,117.1,116.81,117.09,139686.0,89.3357,89.5039,89.2822,89.4962,139686.0
2018-02-02 10:55:00,117.11,117.24,117.0,117.02,56230.0,89.5115,89.6109,89.4274,89.4427,56230.0
2018-02-02 11:00:00,117.04,117.13,116.73,116.84,175075.0,89.458,89.5268,89.2211,89.3051,175075.0
2018-02-02 11:05:00,116.88,116.98,116.81,116.94,37360.0,89.3357,89.4121,89.2822,89.3816,37360.0
2018-02-02 11:10:00,116.95,116.96,116.57,116.6,48084.0,89.3892,89.3969,89.0988,89.1217,48084.0
2018-02-02 11:15:00,116.6,116.61,116.34,116.61,53453.0,89.1217,89.1293,88.923,89.1293,53453.0
2018-02-02 11:20:00,116.59,116.86,116.52,116.73,50688.0,89.114,89.3204,89.0605,89.2211,50688.0
2018-02-02 11:25:00,116.75,116.8,116.63,116.71,30349.0,89.2363,89.2746,89.1446,89.2058,30349.0
2018-02-02 11:30:00,116.69,116.7,116.27,116.27,60730.0,89.1905,89.1981,88.8695,88.8695,60730.0
2018-02-02 11:35:00,116.27,116.28,116.02,116.07,67955.0,88.8695,88.8771,88.6784,88.7166,67955.0
2018-02-02 11:40:00,116.09,116.15,115.85,115.96,146655.0,88.7319,88.7777,88.5484,88.6325,146655.0
2018-02-02 11:45:00,115.96,116.42,115.75,116.35,78127.0,88.6325,88.9841,88.472,88.9306,78127.0
2018-02-02 11:50:00,116.34,116.37,116.18,116.37,34132.0,88.923,88.9459,88.8007,88.9459,34132.0
2018-02-02 11:55:00,116.35,116.36,116.2,116.22,52954.0,88.9306,88.9383,88.816,88.8312,52954.0
2018-02-02 12:00:00,116.22,116.22,116.06,116.09,38555.0,88.8312,88.8312,88.709,88.7319,38555.0
2018-02-02 12:05:00,116.08,116.23,116.07,116.12,22972.0,88.7242,88.8389,88.7166,88.7548,22972.0
2018-02-02 12:10:00,116.11,116.44,116.11,116.31,37778.0,88.7472,88.9994,88.7472,88.9,37778.0
2018-02-02 12:15:00,116.33,116.51,116.29,116.47,31094.0,88.9153,89.0529,88.8847,89.0223,31094.0
2018-02-02 12:20:00,116.48,116.55,116.38,116.48,59740.0,89.03,89.0835,88.9535,89.03,59740.0
2018-02-02 12:25:00,116.49,116.74,116.44,116.68,44409.0,89.0376,89.2287,88.9994,89.1828,44409.0
2018-02-02 12:30:00,116.68,116.75,116.59,116.63,107142.0,89.1828,89.2363,89.114,89.1446,107142.0
2018-02-02 12:35:00,116.65,116.82,116.64,116.74,27516.0,89.1599,89.2898,89.1523,89.2287,27516.0
2018-02-02 12:40:00,116.75,116.78,116.69,116.73,17129.0,89.2363,89.2593,89.1905,89.2211,17129.0
2018-02-02 12:45:00,116.72,116.76,116.68,116.75,22486.0,89.2134,89.244,89.1828,89.2363,22486.0
2018-02-02 12:50:00,116.74,116.77,116.54,116.55,80583.0,89.2287,89.2516,89.0758,89.0835,80583.0
2018-02-02 12:55:00,116.55,116.57,116.33,116.34,87428.0,89.0835,89.0988,88.9153,88.923,87428.0
2018-02-02 13:00:00,116.31,116.44,116.25,116.31,18981.0,88.9,88.9994,88.8542,88.9,18981.0
2018-02-02 13:05:00,116.32,116.41,116.24,116.39,103973.0,88.9077,88.9765,88.8465,88.9612,103973.0
2018-02-02 13:10:00,116.37,116.52,116.28,116.36,47812.0,88.9459,89.0605,88.8771,88.9383,47812.0
2018-02-02 13:15:00,116.35,116.42,116.34,116.39,32670.0,88.9306,88.9841,88.923,88.9612,32670.0
2018-02-02 13:20:00,116.39,116.46,116.34,116.4,35459.0,88.9612,89.0147,88.923,88.9688,35459.0
2018-02-02 13:25:00,116.38,116.43,116.3,116.4,93734.0,88.9535,88.9918,88.8924,88.9688,93734.0
2018-02-02 13:30:00,116.39,116.43,116.16,116.37,196823.0,88.9612,88.9918,88.7854,88.9459,196823.0
2018-02-02 13:35:00,116.37,116.37,116.19,116.23,114349.0,88.9459,88.9459,88.8083,88.8389,114349.0
2018-02-02 13:40:00,116.24,116.37,115.98,116.04,95066.0,88.8465,88.9459,88.6478,88.6937,95066.0
2018-02-02 13:45:00,116.0,116.0,115.81,115.82,64501.0,88.6631,88.6631,88.5179,88.5255,64501.0
2018-02-02 13:50:00,115.83,116.03,115.79,115.99,96935.0,88.5332,88.686,88.5026,88.6554,96935.0
2018-02-02 13:55:00,115.99,116.17,115.89,116.04,62052.0,88.6554,88.793,88.579,88.6937,62052.0
2018-02-02 14:00:00,116.04,116.22,116.04,116.22,45133.0,88.6937,88.8312,88.6937,88.8312,45133.0
2018-02-02 14:05:00,116.23,116.36,116.07,116.07,92430.0,88.8389,88.9383,88.7166,88.7166,92430.0
2018-02-02 14:10:00,116.08,116.14,115.94,116.1,89717.0,88.7242,88.7701,88.6172,88.7395,89717.0
2018-02-02 14:15:00,116.08,116.13,115.84,115.93,103113.0,88.7242,88.7625,88.5408,88.6096,103113.0
2018-02-02 14:20:00,115.94,115.97,115.71,115.8,59858.0,88.6172,88.6402,88.4414,88.5102,59858.0
2018-02-02 14:25:00,115.8,115.83,115.52,115.61,111372.0,88.5102,88.5332,88.2962,88.365,111372.0
2018-02-02 14:30:00,115.63,115.96,115.63,115.96,82945.0,88.3803,88.6325,88.3803,88.6325,82945.0
2018-02-02 14:35:00,115.98,116.03,115.77,115.8,79101.0,88.6478,88.686,88.4873,88.5102,79101.0
2018-02-02 14:40:00,115.82,116.06,115.79,116.06,51204.0,88.5255,88.709,88.5026,88.709,51204.0
2018-02-02 14:45:00,116.06,116.07,115.73,115.8,66789.0,88.709,88.7166,88.4567,88.5102,66789.0
2018-02-02 14:50:00,115.82,115.85,115.73,115.81,63206.0,88.5255,88.5484,88.4567,88.5179,63206.0
2018-02-02 14:55:00,115.81,115.83,115.7,115.76,105008.0,88.5179,88.5332,88.4338,88.4796,105008.0
2018-02-02 15:00:00,115.77,115.8,115.61,115.75,104733.0,88.4873,88.5102,88.365,88.472,104733.0
2018-02-02 15:05:00,115.73,115.75,115.63,115.67,129603.0,88.4567,88.472,88.3803,88.4109,129603.0
2018-02-02 15:10:00,115.66,115.96,115.65,115.9,90925.0,88.4032,88.6325,88.3956,88.5867,90925.0
2018-02-02 15:15:00,115.89,116.09,115.87,116.03,188209.0,88.579,88.7319,88.5637,88.686,188209.0
2018-02-02 15:20:00,116.05,116.68,116.03,116.6,96383.0,88.7013,89.1828,88.686,89.1217,96383.0
2018-02-02 15:25:00,116.6,116.95,116.52,116.82,105333.0,89.1217,89.3892,89.0605,89.2898,105333.0
2018-02-02 15:30:00,116.78,116.82,116.4,116.71,72235.0,89.2593,89.2898,88.9688,89.2058,72235.0
2018-02-02 15:35:00,116.68,117.03,116.56,116.87,171455.0,89.1828,89.4504,89.0911,89.3281,171455.0
2018-02-02 15:40:00,116.87,116.9,116.63,116.67,99288.0,89.3281,89.351,89.1446,89.1752,99288.0
2018-02-02 15:45:00,116.67,116.76,116.61,116.69,139140.0,89.1752,89.244,89.1293,89.1905,139140.0
2018-02-02 15:50:00,116.69,116.8,116.44,116.47,184135.0,89.1905,89.2746,88.9994,89.0223,184135.0
2018-02-02 15:55:00,116.47,116.62,116.3,116.47,355345.0,89.0223,89.137,88.8924,89.0223,355345.0
2018-02-05 09:30:00,115.89,115.99,115.53,115.8,93792.0,88.579,88.6554,88.3039,88.5102,93792.0
2018-02-05 09:35:00,115.8,116.29,115.75,115.86,75286.0,88.5102,88.8847,88.472,88.5561,75286.0
2018-02-05 09:40:00,115.82,116.13,115.74,116.13,66152.0,88.5255,88.7625,88.4644,88.7625,66152.0
2018-02-05 09:45:00,116.07,116.31,115.86,115.95,61151.0,88.7166,88.9,88.5561,88.6249,61151.0
2018-02-05 09:50:00,115.99,116.05,115.77,115.88,57311.0,88.6554,88.7013,88.4873,88.5714,57311.0
2018-02-05 09:55:00,115.88,116.1,115.87,115.91,93550.0,88.5714,88.7395,88.5637,88.5943,93550.0
2018-02-05 10:00:00,115.91,116.21,115.75,116.12,85725.0,88.5943,88.8236,88.472,88.7548,85725.0
2018-02-05 10:05:00,116.17,116.25,116.01,116.16,36483.0,88.793,88.8542,88.6707,88.7854,36483.0
2018-02-05 10:10:00,116.13,116.24,116.02,116.19,44269.0,88.7625,88.8465,88.6784,88.8083,44269.0
2018-02-05 10:15:00,116.21,116.21,115.86,115.9,58725.0,88.8236,88.8236,88.5561,88.5867,58725.0
2018-02-05 10:20:00,115.9,115.97,115.78,115.94,88654.0,88.5867,88.6402,88.4949,88.6172,88654.0
2018-02-05 10:25:00,115.93,116.02,115.87,115.92,226589.0,88.6096,88.6784,88.5637,88.6019,226589.0
2018-02-05 10:30:00,115.93,116.29,115.91,116.09,66171.0,88.6096,88.8847,88.5943,88.7319,66171.0
2018-02-05 10:35:00,116.11,116.11,115.84,115.92,51798.0,88.7472,88.7472,88.5408,88.6019,51798.0
2018-02-05 10:40:00,115.92,116.13,115.86,116.07,50775.0,88.6019,88.7625,88.5561,88.7166,50775.0
2018-02-05 10:45:00,116.07,116.27,115.98,116.19,32128.0,88.7166,88.8695,88.6478,88.8083,32128.0
2018-02-05 10:50:00,116.2,116.2,115.91,115.95,28250.0,88.816,88.816,88.5943,88.6249,28250.0
2018-02-05 10:55:00,115.94,116.08,115.85,115.92,33816.0,88.6172,88.7242,88.5484,88.6019,33816.0
2018-02-05 11:00:00,115.98,116.1,115.87,116.02,28866.0,88.6478,88.7395,88.5637,88.6784,28866.0
2018-02-05 11:05:00,115.99,116.12,115.96,116.04,21942.0,88.6554,88.7548,88.6325,88.6937,21942.0
2018-02-05 11:10:00,116.02,116.09,115.96,116.0,28167.0,88.6784,88.7319,88.6325,88.6631,28167.0
2018-02-05 11:15:00,116.01,116.12,115.98,116.01,31095.0,88.6707,88.7548,88.6478,88.6707,31095.0
2018-02-05 11:20:00,116.01,116.13,115.9,116.04,27050.0,88.6707,88.7625,88.5867,88.6937,27050.0
2018-02-05 11:25:00,116.06,116.31,116.03,116.19,33808.0,88.709,88.9,88.686,88.8083,33808.0
2018-02-05 11:30:00,116.19,116.22,116.01,116.22,27453.0,88.8083,88.8312,88.6707,88.8312,27453.0
2018-02-05 11:35:00,116.23,116.27,116.05,116.09,35840.0,88.8389,88.8695,88.7013,88.7319,35840.0
2018-02-05 11:40:00,116.09,116.14,115.91,115.98,27317.0,88.7319,88.7701,88.5943,88.6478,27317.0
2018-02-05 11:45:00,115.96,115.99,115.81,115.84,21670.0,88.6325,88.6554,88.5179,88.5408,21670.0
2018-02-05 11:50:00,115.84,115.99,115.81,115.93,41450.0,88.5408,88.6554,88.5179,88.6096,41450.0
2018-02-05 11:55:00,115.93,116.03,115.87,115.88,23113.0,88.6096,88.686,88.5637,88.5714,23113.0
2018-02-05 12:00:00,115.88,116.01,115.85,115.87,66209.0,88.5714,88.6707,88.5484,88.5637,66209.0
2018-02-05 12:05:00,115.86,116.02,115.78,115.78,50255.0,88.5561,88.6784,88.4949,88.4949,50255.0
2018-02-05 12:10:00,115.76,115.92,115.75,115.83,43374.0,88.4796,88.6019,88.472,88.5332,43374.0
2018-02-05 12:15:00,115.83,115.9,115.76,115.84,54759.0,88.5332,88.5867,88.4796,88.5408,54759.0
2018-02-05 12:20:00,115.86,115.91,115.71,115.82,83554.0,88.5561,88.5943,88.4414,88.5255,83554.0
2018-02-05 12:25:00,115.85,115.94,115.81,115.9,35180.0,88.5484,88.6172,88.5179,88.5867,35180.0
2018-02-05 12:30:00,115.86,115.99,115.84,115.93,17947.0,88.5561,88.6554,88.5408,88.6096,17947.0
2018-02-05 12:35:00,115.92,116.0,115.85,115.85,21004.0,88.6019,88.6631,88.5484,88.5484,21004.0
2018-02-05 12:40:00,115.88,115.95,115.8,115.83,49266.0,88.5714,88.6249,88.5102,88.5332,49266.0
2018-02-05 12:45:00,115.81,115.83,115.6,115.74,46631.0,88.5179,88.5332,88.3574,88.4644,46631.0
2018-02-05 12:50:00,115.74,115.93,115.72,115.88,33363.0,88.4644,88.6096,88.4491,88.5714,33363.0
2018-02-05 12:55:00,115.92,116.0,115.83,115.9,74358.0,88.6019,88.6631,88.5332,88.5867,74358.0
2018-02-05 13:00:00,115.89,115.91,115.28,115.28,78747.0,88.579,88.5943,88.1128,88.1128,78747.0
2018-02-05 13:05:00,115.3,115.88,115.2,115.81,140392.0,88.1281,88.5714,88.0516,88.5179,140392.0
2018-02-05 13:10:00,115.77,115.84,115.42,115.45,49512.0,88.4873,88.5408,88.2198,88.2427,49512.0
2018-02-05 13:15:00,115.45,115.53,115.33,115.39,29446.0,88.2427,88.3039,88.151,88.1968,29446.0
2018-02-05 13:20:00,115.39,115.58,115.36,115.55,50656.0,88.1968,88.3421,88.1739,88.3191,50656.0
2018-02-05 13:25:00,115.57,115.66,115.41,115.61,62455.0,88.3344,88.4032,88.2121,88.365,62455.0
2018-02-05 13:30:00,115.61,115.79,115.43,115.49,28925.0,88.365,88.5026,88.2274,88.2733,28925.0
2018-02-05 13:35:00,115.54,115.78,115.28,115.32,54614.0,88.3115,88.4949,88.1128,88.1433,54614.0
2018-02-05 13:40:00,115.3,115.56,115.28,115.51,31516.0,88.1281,88.3268,88.1128,88.2886,31516.0
2018-02-05 13:45:00,115.51,115.61,115.4,115.4,33013.0,88.2886,88.365,88.2045,88.2045,33013.0
2018-02-05 13:50:00,115.41,115.62,115.4,115.53,42730.0,88.2121,88.3726,88.2045,88.3039,42730.0
2018-02-05 13:55:00,115.53,116.0,115.51,115.99,59774.0,88.3039,88.6631,88.2886,88.6554,59774.0
2018-02-05 14:00:00,115.97,115.97,115.59,115.73,42065.0,88.6402,88.6402,88.3497,88.4567,42065.0
2018-02-05 14:05:00,115.7,115.88,115.69,115.75,58967.0,88.4338,88.5714,88.4261,88.472,58967.0
2018-02-05 14:10:00,115.75,115.91,115.72,115.73,36081.0,88.472,88.5943,88.4491,88.4567,36081.0
2018-02-05 14:15:00,115.73,115.77,115.6,115.64,129251.0,88.4567,88.4873,88.3574,88.3879,129251.0
2018-02-05 14:20:00,115.63,115.65,115.36,115.59,71631.0,88.3803,88.3956,88.1739,88.3497,71631.0
2018-02-05 14:25:00,115.65,115.74,115.52,115.59,103714.0,88.3956,88.4644,88.2962,88.3497,103714.0
2018-02-05 14:30:00,115.56,115.6,115.34,115.55,144548.0,88.3268,88.3574,88.1586,88.3191,144548.0
2018-02-05 14:35:00,115.52,115.61,115.24,115.26,83659.0,88.2962,88.365,88.0822,88.0975,83659.0
2018-02-05 14:40:00,115.29,115.49,115.24,115.37,79729.0,88.1204,88.2733,88.0822,88.1816,79729.0
2018-02-05 14:45:00,115.37,115.47,115.21,115.33,63635.0,88.1816,88.258,88.0593,88.151,63635.0
2018-02-05 14:50:00,115.3,115.46,115.12,115.28,84514.0,88.1281,88.2503,87.9905,88.1128,84514.0
2018-02-05 14:55:00,115.27,115.27,114.5,114.76,94553.0,88.1051,88.1051,87.5166,87.7153,94553.0
2018-02-05 15:00:00,114.73,115.05,114.62,114.75,123735.0,87.6924,87.937,87.6083,87.7077,123735.0
2018-02-05 15:05:00,114.73,114.92,114.2,114.32,143566.0,87.6924,87.8376,87.2873,87.379,143566.0
2018-02-05 15:10:00,114.35,115.31,114.12,114.96,158251.0,87.4019,88.1357,87.2261,87.8682,158251.0
2018-02-05 15:15:00,114.94,115.59,114.83,114.87,265650.0,87.8529,88.3497,87.7688,87.7994,265650.0
2018-02-05 15:20:00,114.92,115.7,114.71,115.48,151892.0,87.8376,88.4338,87.6771,88.2656,151892.0
2018-02-05 15:25:00,115.47,116.04,115.13,115.75,92152.0,88.258,88.6937,87.9981,88.472,92152.0
2018-02-05 15:30:00,115.75,115.88,115.26,115.43,141065.0,88.472,88.5714,88.0975,88.2274,141065.0
2018-02-05 15:35:00,115.35,115.46,114.54,114.55,138625.0,88.1663,88.2503,87.5472,87.5548,138625.0
2018-02-05 15:40:00,114.54,114.91,114.16,114.83,124570.0,87.5472,87.83,87.2567,87.7688,124570.0
2018-02-05 15:45:00,114.8,115.36,114.12,114.37,307938.0,87.7459,88.1739,87.2261,87.4172,307938.0
2018-02-05 15:50:00,114.46,114.78,114.12,114.15,268993.0,87.486,87.7306,87.2261,87.2491,268993.0
2018-02-05 15:55:00,114.18,114.46,113.21,113.31,611706.0,87.272,87.486,86.5306,86.607,611706.0
2018-02-06 09:30:00,112.62,112.67,111.27,112.67,318550.0,86.0796,86.1178,85.0478,86.1178,318550.0
2018-02-06 09:35:00,112.67,113.73,112.37,113.48,94281.0,86.1178,86.928,85.8885,86.737,94281.0
2018-02-06 09:40:00,113.41,113.96,113.21,113.45,101696.0,86.6835,87.1038,86.5306,86.714,101696.0
2018-02-06 09:45:00,113.33,114.35,113.33,113.94,83802.0,86.6223,87.4019,86.6223,87.0886,83802.0
2018-02-06 09:50:00,113.9,115.36,113.89,115.3,65356.0,87.058,88.1739,87.0503,88.1281,65356.0
2018-02-06 09:55:00,115.26,115.66,114.55,115.18,183659.0,88.0975,88.4032,87.5548,88.0363,183659.0
2018-02-06 10:00:00,115.1,115.67,115.01,115.55,77283.0,87.9752,88.4109,87.9064,88.3191,77283.0
2018-02-06 10:05:00,115.62,115.89,114.8,114.95,76365.0,88.3726,88.579,87.7459,87.8605,76365.0
2018-02-06 10:10:00,114.96,115.41,114.61,114.85,128136.0,87.8682,88.2121,87.6007,87.7841,128136.0
2018-02-06 10:15:00,114.83,114.97,114.01,114.47,241725.0,87.7688,87.8758,87.1421,87.4937,241725.0
2018-02-06 10:20:00,114.44,114.81,113.92,114.25,123559.0,87.4707,87.7535,87.0733,87.3255,123559.0
2018-02-06 10:25:00,114.25,114.69,113.81,113.92,74831.0,87.3255,87.6618,86.9892,87.0733,74831.0
2018-02-06 10:30:00,113.86,114.0,113.68,113.73,133675.0,87.0274,87.1344,86.8898,86.928,133675.0
2018-02-06 10:35:00,113.8,114.03,113.59,113.9,91769.0,86.9815,87.1573,86.821,87.058,91769.0
2018-02-06 10:40:00,113.86,114.09,113.7,113.94,139994.0,87.0274,87.2032,86.9051,87.0886,139994.0
2018-02-06 10:45:00,113.96,114.67,113.91,114.37,76521.0,87.1038,87.6465,87.0656,87.4172,76521.0
2018-02-06 10:50:00,114.4,114.8,113.96,114.54,98916.0,87.4402,87.7459,87.1038,87.5472,98916.0
2018-02-06 10:55:00,114.56,114.64,113.74,113.81,83858.0,87.5624,87.6236,86.9357,86.9892,83858.0
2018-02-06 11:00:00,113.83,114.11,113.55,113.89,93629.0,87.0045,87.2185,86.7905,87.0503,93629.0
2018-02-06 11:05:00,113.89,114.14,113.49,113.74,87909.0,87.0503,87.2414,86.7446,86.9357,87909.0
2018-02-06 11:10:00,113.69,113.84,113.41,113.73,54071.0,86.8975,87.0121,86.6835,86.928,54071.0
2018-02-06 11:15:00,113.66,113.81,113.49,113.69,44113.0,86.8745,86.9892,86.7446,86.8975,44113.0
2018-02-06 11:20:00,113.67,113.88,113.5,113.62,58990.0,86.8822,87.0427,86.7522,86.844,58990.0
2018-02-06 11:25:00,113.6,113.66,113.26,113.42,71367.0,86.8287,86.8745,86.5688,86.6911,71367.0
2018-02-06 11:30:00,113.42,113.45,112.81,113.05,93944.0,86.6911,86.714,86.2249,86.4083,93944.0
2018-02-06 11:35:00,113.03,113.27,112.82,113.09,27949.0,86.393,86.5765,86.2325,86.4389,27949.0
2018-02-06 11:40:00,113.07,113.3,112.95,113.05,47874.0,86.4236,86.5994,86.3319,86.4083,47874.0
2018-02-06 11:45:00,113.05,113.32,113.0,113.23,45638.0,86.4083,86.6147,86.3701,86.5459,45638.0
2018-02-06 11:50:00,113.23,113.44,113.09,113.11,100996.0,86.5459,86.7064,86.4389,86.4542,100996.0
2018-02-06 11:55:00,113.16,113.28,112.96,113.01,75906.0,86.4924,86.5841,86.3395,86.3777,75906.0
2018-02-06 12:00:00,113.02,113.18,112.91,112.91,44282.0,86.3854,86.5077,86.3013,86.3013,44282.0
2018-02-06 12:05:00,112.94,113.44,112.87,113.3,67665.0,86.3242,86.7064,86.2707,86.5994,67665.0
2018-02-06 12:10:00,113.23,113.51,113.15,113.48,49365.0,86.5459,86.7599,86.4847,86.737,49365.0
2018-02-06 12:15:00,113.55,113.7,113.34,113.35,79112.0,86.7905,86.9051,86.63,86.6376,79112.0
2018-02-06 12:20:00,113.35,113.55,113.17,113.26,39107.0,86.6376,86.7905,86.5,86.5688,39107.0
2018-02-06 12:25:00,113.24,114.07,113.19,113.94,52293.0,86.5535,87.1879,86.5153,87.0886,52293.0
2018-02-06 12:30:00,113.97,114.25,113.76,113.95,50499.0,87.1115,87.3255,86.951,87.0962,50499.0
2018-02-06 12:35:00,113.99,114.42,113.71,114.29,33794.0,87.1268,87.4554,86.9128,87.3561,33794.0
2018-02-06 12:40:00,114.35,114.35,113.97,114.0,43945.0,87.4019,87.4019,87.1115,87.1344,43945.0
2018-02-06 12:45:00,113.98,114.05,113.69,113.89,37252.0,87.1191,87.1726,86.8975,87.0503,37252.0
2018-02-06 12:50:00,113.81,113.92,113.46,113.72,33439.0,86.9892,87.0733,86.7217,86.9204,33439.0
2018-02-06 12:55:00,113.74,113.83,113.37,113.68,81666.0,86.9357,87.0045,86.6529,86.8898,81666.0
2018-02-06 13:00:00,113.7,113.74,113.09,113.18,122751.0,86.9051,86.9357,86.4389,86.5077,122751.0
2018-02-06 13:05:00,113.25,113.34,113.13,113.3,75013.0,86.5612,86.63,86.4694,86.5994,75013.0
2018-02-06 13:10:00,113.25,113.5,113.22,113.36,211664.0,86.5612,86.7522,86.5382,86.6452,211664.0
2018-02-06 13:15:00,113.35,113.85,113.2,113.75,205779.0,86.6376,87.0198,86.5229,86.9433,205779.0
2018-02-06 13:20:00,113.71,113.88,113.23,113.31,39474.0,86.9128,87.0427,86.5459,86.607,39474.0
2018-02-06 13:25:00,113.3,113.65,113.25,113.36,40599.0,86.5994,86.8669,86.5612,86.6452,40599.0
2018-02-06 13:30:00,113.32,113.32,112.98,113.12,265502.0,86.6147,86.6147,86.3548,86.4618,265502.0
2018-02-06 13:35:00,113.12,113.57,113.09,113.44,108992.0,86.4618,86.8058,86.4389,86.7064,108992.0
2018-02-06 13:40:00,113.39,113.4,112.5,112.5,199942.0,86.6682,86.6758,85.9879,85.9879,199942.0
2018-02-06 13:45:00,112.55,112.56,112.17,112.23,127688.0,86.0261,86.0338,85.7357,85.7815,127688.0
2018-02-06 13:50:00,112.21,112.24,111.68,111.68,89651.0,85.7663,85.7892,85.3612,85.3612,89651.0
2018-02-06 13:55:00,111.69,111.7,111.3,111.3,138767.0,85.3688,85.3764,85.0707,85.0707,138767.0
2018-02-06 14:00:00,111.37,111.52,111.02,111.08,86375.0,85.1242,85.2389,84.8567,84.9026,86375.0
2018-02-06 14:05:00,111.1,111.1,110.52,110.57,179910.0,84.9178,84.9178,84.4745,84.5127,179910.0
2018-02-06 14:10:00,110.56,110.85,110.47,110.67,222857.0,84.5051,84.7268,84.4363,84.5892,222857.0
2018-02-06 14:15:00,110.67,110.77,110.22,110.25,118355.0,84.5892,84.6656,84.2452,84.2682,118355.0
2018-02-06 14:20:00,110.27,110.64,109.96,110.31,286573.0,84.2834,84.5662,84.0465,84.314,286573.0
2018-02-06 14:25:00,110.31,110.31,109.68,109.98,166735.0,84.314,84.314,83.8325,84.0618,166735.0
2018-02-06 14:30:00,109.99,110.31,109.86,110.11,179245.0,84.0694,84.314,83.9701,84.1611,179245.0
2018-02-06 14:35:00,110.16,110.6,109.84,110.06,202101.0,84.1994,84.5357,83.9548,84.1229,202101.0
2018-02-06 14:40:00,110.1,110.35,110.05,110.32,117970.0,84.1535,84.3446,84.1153,84.3217,117970.0
2018-02-06 14:45:00,110.35,110.98,110.31,110.72,148836.0,84.3446,84.8261,84.314,84.6274,148836.0
2018-02-06 14:50:00,110.75,111.31,110.73,111.01,172240.0,84.6503,85.0784,84.635,84.849,172240.0
2018-02-06 14:55:00,111.02,112.05,110.99,111.83,105611.0,84.8567,85.644,84.8338,85.4758,105611.0
2018-02-06 15:00:00,111.89,112.21,111.78,112.15,299513.0,85.5217,85.7663,85.4376,85.7204,299513.0
2018-02-06 15:05:00,112.13,113.05,112.11,112.9,202001.0,85.7051,86.4083,85.6898,86.2936,202001.0
2018-02-06 15:10:00,112.93,113.19,112.7,112.87,220801.0,86.3166,86.5153,86.1408,86.2707,220801.0
2018-02-06 15:15:00,112.89,113.06,112.54,112.66,162717.0,86.286,86.4159,86.0185,86.1102,162717.0
2018-02-06 15:20:00,112.68,113.23,112.6,112.7,161021.0,86.1255,86.5459,86.0643,86.1408,161021.0
2018-02-06 15:25:00,112.74,112.85,112.59,112.72,113899.0,86.1714,86.2554,86.0567,86.1561,113899.0
2018-02-06 15:30:00,112.73,112.73,112.33,112.45,157463.0,86.1637,86.1637,85.858,85.9497,157463.0
2018-02-06 15:35:00,112.46,112.87,112.41,112.72,192308.0,85.9573,86.2707,85.9191,86.1561,192308.0
2018-02-06 15:40:00,112.74,112.85,112.45,112.49,202296.0,86.1714,86.2554,85.9497,85.9803,202296.0
2018-02-06 15:45:00,112.44,112.65,112.17,112.24,231782.0,85.9421,86.1026,85.7357,85.7892,231782.0
2018-02-06 15:50:00,112.23,112.39,111.95,112.16,235799.0,85.7815,85.9038,85.5675,85.728,235799.0
2018-02-06 15:55:00,112.14,112.72,112.12,112.71,408183.0,85.7127,86.1561,85.6975,86.1484,408183.0
2018-02-07 09:30:00,112.39,112.71,112.09,112.71,165931.0,85.9038,86.1484,85.6745,86.1484,165931.0
2018-02-07 09:35:00,112.66,112.89,112.66,112.67,150446.0,86.1102,86.286,86.1102,86.1178,150446.0
2018-02-07 09:40:00,112.71,113.19,112.46,112.49,157441.0,86.1484,86.5153,85.9573,85.9803,157441.0
2018-02-07 09:45:00,112.55,112.58,112.1,112.15,84054.0,86.0261,86.0491,85.6822,85.7204,84054.0
2018-02-07 09:50:00,112.15,112.51,112.05,112.5,63560.0,85.7204,85.9956,85.644,85.9879,63560.0
2018-02-07 09:55:00,112.5,112.59,112.39,112.49,74589.0,85.9879,86.0567,85.9038,85.9803,74589.0
2018-02-07 10:00:00,112.42,112.61,112.29,112.5,137383.0,85.9268,86.072,85.8274,85.9879,137383.0
2018-02-07 10:05:00,112.49,112.91,112.48,112.84,96948.0,85.9803,86.3013,85.9726,86.2478,96948.0
2018-02-07 10:10:00,112.8,112.85,112.61,112.68,55156.0,86.2172,86.2554,86.072,86.1255,55156.0
2018-02-07 10:15:00,112.69,112.87,112.48,112.57,76126.0,86.1331,86.2707,85.9726,86.0414,76126.0
2018-02-07 10:20:00,112.55,112.68,112.21,112.23,70572.0,86.0261,86.1255,85.7663,85.7815,70572.0
2018-02-07 10:25:00,112.25,112.38,112.15,112.25,33024.0,85.7968,85.8962,85.7204,85.7968,33024.0
2018-02-07 10:30:00,112.27,112.27,111.7,111.94,86689.0,85.8121,85.8121,85.3764,85.5599,86689.0
2018-02-07 10:35:00,111.9,111.92,111.62,111.87,60911.0,85.5293,85.5446,85.3153,85.5064,60911.0
2018-02-07 10:40:00,111.87,111.96,111.72,111.82,81051.0,85.5064,85.5752,85.3917,85.4682,81051.0
2018-02-07 10:45:00,111.81,112.05,111.75,111.95,58899.0,85.4605,85.644,85.4147,85.5675,58899.0
2018-02-07 10:50:00,111.96,111.97,111.72,111.86,156674.0,85.5752,85.5828,85.3917,85.4987,156674.0
2018-02-07 10:55:00,111.87,112.15,111.76,112.11,66752.0,85.5064,85.7204,85.4223,85.6898,66752.0
2018-02-07 11:00:00,112.15,112.21,111.88,111.99,176001.0,85.7204,85.7663,85.514,85.5981,176001.0
2018-02-07 11:05:00,111.99,112.28,111.93,112.28,71906.0,85.5981,85.8198,85.5522,85.8198,71906.0
2018-02-07 11:10:00,112.27,112.35,112.11,112.27,49097.0,85.8121,85.8733,85.6898,85.8121,49097.0
2018-02-07 11:15:00,112.26,112.33,112.15,112.2,42259.0,85.8045,85.858,85.7204,85.7586,42259.0
2018-02-07 11:20:00,112.21,112.57,112.2,112.57,56808.0,85.7663,86.0414,85.7586,86.0414,56808.0
2018-02-07 11:25:00,112.57,112.57,112.34,112.42,83815.0,86.0414,86.0414,85.8656,85.9268,83815.0
2018-02-07 11:30:00,112.42,112.58,112.21,112.46,54923.0,85.9268,86.0491,85.7663,85.9573,54923.0
2018-02-07 11:35:00,112.49,112.78,112.47,112.73,43905.0,85.9803,86.2019,85.965,86.1637,43905.0
2018-02-07 11:40:00,112.74,112.74,112.47,112.7,73825.0,86.1714,86.1714,85.965,86.1408,73825.0
2018-02-07 11:45:00,112.7,112.7,112.56,112.66,25960.0,86.1408,86.1408,86.0338,86.1102,25960.0
2018-02-07 11:50:00,112.64,112.7,112.51,112.57,54093.0,86.0949,86.1408,85.9956,86.0414,54093.0
2018-02-07 11:55:00,112.55,112.88,112.47,112.87,34866.0,86.0261,86.2784,85.965,86.2707,34866.0
2018-02-07 12:00:00,112.9,113.1,112.81,112.94,39378.0,86.2936,86.4465,86.2249,86.3242,39378.0
2018-02-07 12:05:00,112.94,112.94,112.82,112.94,26899.0,86.3242,86.3242,86.2325,86.3242,26899.0
2018-02-07 12:10:00,112.98,113.24,112.88,113.07,52859.0,86.3548,86.5535,86.2784,86.4236,52859.0
2018-02-07 12:15:00,113.06,113.1,112.85,112.87,51377.0,86.4159,86.4465,86.2554,86.2707,51377.0
2018-02-07 12:20:00,112.88,112.94,112.71,112.8,45771.0,86.2784,86.3242,86.1484,86.2172,45771.0
2018-02-07 12:25:00,112.79,113.13,112.77,113.06,58075.0,86.2096,86.4694,86.1943,86.4159,58075.0
2018-02-07 12:30:00,113.12,113.14,112.89,113.0,67727.0,86.4618,86.4771,86.286,86.3701,67727.0
2018-02-07 12:35:00,112.98,112.98,112.68,112.76,19408.0,86.3548,86.3548,86.1255,86.1866,19408.0
2018-02-07 12:40:00,112.76,112.88,112.75,112.81,18341.0,86.1866,86.2784,86.179,86.2249,18341.0
2018-02-07 12:45:00,112.82,112.97,112.66,112.72,26505.0,86.2325,86.3471,86.1102,86.1561,26505.0
2018-02-07 12:50:00,112.69,112.85,112.68,112.68,21376.0,86.1331,86.2554,86.1255,86.1255,21376.0
2018-02-07 12:55:00,112.7,112.8,112.7,112.73,19439.0,86.1408,86.2172,86.1408,86.1637,19439.0
2018-02-07 13:00:00,112.77,112.96,112.58,112.73,33096.0,86.1943,86.3395,86.0491,86.1637,33096.0
2018-02-07 13:05:00,112.75,112.76,112.3,112.32,30860.0,86.179,86.1866,85.835,85.8503,30860.0
2018-02-07 13:10:00,112.4,112.56,112.21,112.29,68059.0,85.9115,86.0338,85.7663,85.8274,68059.0
2018-02-07 13:15:00,112.24,112.85,111.95,112.85,59037.0,85.7892,86.2554,85.5675,86.2554,59037.0
2018-02-07 13:20:00,112.83,112.85,112.29,112.54,28206.0,86.2401,86.2554,85.8274,86.0185,28206.0
2018-02-07 13:25:00,112.58,112.69,112.31,112.69,22527.0,86.0491,86.1331,85.8427,86.1331,22527.0
2018-02-07 13:30:00,112.66,112.85,112.54,112.81,28649.0,86.1102,86.2554,86.0185,86.2249,28649.0
2018-02-07 13:35:00,112.81,113.07,112.72,112.94,19317.0,86.2249,86.4236,86.1561,86.3242,19317.0
2018-02-07 13:40:00,112.96,113.17,112.94,113.13,25663.0,86.3395,86.5,86.3242,86.4694,25663.0
2018-02-07 13:45:00,113.15,113.26,112.93,113.02,31436.0,86.4847,86.5688,86.3166,86.3854,31436.0
2018-02-07 13:50:00,112.9,112.95,112.76,112.86,16955.0,86.2936,86.3319,86.1866,86.2631,16955.0
2018-02-07 13:55:00,112.82,113.0,112.77,112.95,15895.0,86.2325,86.3701,86.1943,86.3319,15895.0
2018-02-07 14:00:00,112.98,112.98,112.44,112.49,30753.0,86.3548,86.3548,85.9421,85.9803,30753.0
2018-02-07 14:05:00,112.47,112.66,112.34,112.42,21162.0,85.965,86.1102,85.8656,85.9268,21162.0
2018-02-07 14:10:00,112.49,112.67,112.45,112.56,21165.0,85.9803,86.1178,85.9497,86.0338,21165.0
2018-02-07 14:15:00,112.58,112.71,112.52,112.7,25482.0,86.0491,86.1484,86.0032,86.1408,25482.0
2018-02-07 14:20:00,112.71,112.9,112.69,112.79,34219.0,86.1484,86.2936,86.1331,86.2096,34219.0
2018-02-07 14:25:00,112.76,112.93,112.69,112.91,27639.0,86.1866,86.3166,86.1331,86.3013,27639.0
2018-02-07 14:30:00,112.91,113.07,112.83,113.07,38238.0,86.3013,86.4236,86.2401,86.4236,38238.0
2018-02-07 14:35:00,113.06,113.1,112.85,112.85,34746.0,86.4159,86.4465,86.2554,86.2554,34746.0
2018-02-07 14:40:00,112.83,113.01,112.63,112.68,65313.0,86.2401,86.3777,86.0873,86.1255,65313.0
2018-02-07 14:45:00,112.67,112.75,112.58,112.7,55377.0,86.1178,86.179,86.0491,86.1408,55377.0
2018-02-07 14:50:00,112.63,112.79,112.5,112.76,50992.0,86.0873,86.2096,85.9879,86.1866,50992.0
2018-02-07 14:55:00,112.76,112.91,112.7,112.89,51495.0,86.1866,86.3013,86.1408,86.286,51495.0
2018-02-07 15:00:00,112.88,112.95,112.79,112.9,57583.0,86.2784,86.3319,86.2096,86.2936,57583.0
2018-02-07 15:05:00,112.94,113.01,112.81,112.81,33647.0,86.3242,86.3777,86.2249,86.2249,33647.0
2018-02-07 15:10:00,112.79,112.99,112.74,112.97,29739.0,86.2096,86.3624,86.1714,86.3471,29739.0
2018-02-07 15:15:00,113.0,113.11,112.87,112.95,42724.0,86.3701,86.4542,86.2707,86.3319,42724.0
2018-02-07 15:20:00,112.95,113.07,112.91,112.99,42125.0,86.3319,86.4236,86.3013,86.3624,42125.0
2018-02-07 15:25:00,112.98,113.26,112.93,113.06,89200.0,86.3548,86.5688,86.3166,86.4159,89200.0
2018-02-07 15:30:00,113.06,113.15,112.9,113.09,102840.0,86.4159,86.4847,86.2936,86.4389,102840.0
2018-02-07 15:35:00,113.11,113.2,113.03,113.05,73735.0,86.4542,86.5229,86.393,86.4083,73735.0
2018-02-07 15:40:00,113.07,113.25,113.0,113.0,62149.0,86.4236,86.5612,86.3701,86.3701,62149.0
2018-02-07 15:45:00,113.02,113.02,112.35,112.57,163777.0,86.3854,86.3854,85.8733,86.0414,163777.0
2018-02-07 15:50:00,112.55,112.75,112.12,112.34,218274.0,86.0261,86.179,85.6975,85.8656,218274.0
2018-02-07 15:55:00,112.34,112.41,111.82,111.86,493391.0,85.8656,85.9191,85.4682,85.4987,493391.0
2018-02-08 09:30:00,111.76,112.07,111.74,111.98,182459.0,85.4223,85.6592,85.407,85.5905,182459.0
2018-02-08 09:35:00,111.96,112.42,111.76,112.12,128839.0,85.5752,85.9268,85.4223,85.6975,128839.0
2018-02-08 09:40:00,112.12,112.22,111.94,112.02,92961.0,85.6975,85.7739,85.5599,85.621,92961.0
2018-02-08 09:45:00,112.05,112.34,111.86,112.12,127203.0,85.644,85.8656,85.4987,85.6975,127203.0
2018-02-08 09:50:00,112.11,112.29,111.89,112.21,68856.0,85.6898,85.8274,85.5217,85.7663,68856.0
2018-02-08 09:55:00,112.28,112.36,111.98,112.0,38417.0,85.8198,85.8809,85.5905,85.6057,38417.0
2018-02-08 10:00:00,112.0,112.22,111.94,112.22,83807.0,85.6057,85.7739,85.5599,85.7739,83807.0
2018-02-08 10:05:00,112.2,112.5,112.15,112.5,30128.0,85.7586,85.9879,85.7204,85.9879,30128.0
2018-02-08 10:10:00,112.4,112.41,111.82,112.04,30087.0,85.9115,85.9191,85.4682,85.6363,30087.0
2018-02-08 10:15:00,112.01,112.21,111.84,111.93,22970.0,85.6134,85.7663,85.4834,85.5522,22970.0
2018-02-08 10:20:00,111.93,112.09,111.84,112.07,59150.0,85.5522,85.6745,85.4834,85.6592,59150.0
2018-02-08 10:25:00,112.08,112.09,111.78,112.0,112425.0,85.6669,85.6745,85.4376,85.6057,112425.0
2018-02-08 10:30:00,111.91,112.12,111.86,111.96,35540.0,85.537,85.6975,85.4987,85.5752,35540.0
2018-02-08 10:35:00,111.92,112.04,111.86,112.0,37037.0,85.5446,85.6363,85.4987,85.6057,37037.0
2018-02-08 10:40:00,111.98,112.03,111.86,111.98,34759.0,85.5905,85.6287,85.4987,85.5905,34759.0
2018-02-08 10:45:00,111.96,112.06,111.84,112.01,47389.0,85.5752,85.6516,85.4834,85.6134,47389.0
2018-02-08 10:50:00,111.96,111.96,111.7,111.78,92577.0,85.5752,85.5752,85.3764,85.4376,92577.0
2018-02-08 10:55:00,111.76,111.85,111.65,111.74,79569.0,85.4223,85.4911,85.3382,85.407,79569.0
2018-02-08 11:00:00,111.74,111.96,111.67,111.93,37755.0,85.407,85.5752,85.3535,85.5522,37755.0
2018-02-08 11:05:00,111.93,112.03,111.78,111.82,29946.0,85.5522,85.6287,85.4376,85.4682,29946.0
2018-02-08 11:10:00,111.82,111.99,111.7,111.75,142820.0,85.4682,85.5981,85.3764,85.4147,142820.0
2018-02-08 11:15:00,111.75,111.88,111.64,111.72,92057.0,85.4147,85.514,85.3306,85.3917,92057.0
2018-02-08 11:20:00,111.75,111.8,111.55,111.6,220258.0,85.4147,85.4529,85.2618,85.3,220258.0
2018-02-08 11:25:00,111.59,111.61,111.29,111.43,155604.0,85.2924,85.3077,85.0631,85.1701,155604.0
2018-02-08 11:30:00,111.42,111.56,111.33,111.53,113229.0,85.1624,85.2694,85.0936,85.2465,113229.0
2018-02-08 11:35:00,111.52,111.66,111.4,111.51,53497.0,85.2389,85.3459,85.1471,85.2312,53497.0
2018-02-08 11:40:00,111.46,111.55,111.4,111.45,74094.0,85.193,85.2618,85.1471,85.1854,74094.0
2018-02-08 11:45:00,111.43,111.6,111.33,111.42,110333.0,85.1701,85.3,85.0936,85.1624,110333.0
2018-02-08 11:50:00,111.43,111.79,111.38,111.54,40187.0,85.1701,85.4452,85.1319,85.2541,40187.0
2018-02-08 11:55:00,111.51,111.77,111.45,111.5,30763.0,85.2312,85.4299,85.1854,85.2236,30763.0
2018-02-08 12:00:00,111.52,111.57,111.42,111.55,36638.0,85.2389,85.2771,85.1624,85.2618,36638.0
2018-02-08 12:05:00,111.55,111.6,111.37,111.37,40098.0,85.2618,85.3,85.1242,85.1242,40098.0
2018-02-08 12:10:00,111.37,111.48,111.32,111.32,74345.0,85.1242,85.2083,85.086,85.086,74345.0
2018-02-08 12:15:00,111.33,111.41,111.15,111.16,92772.0,85.0936,85.1548,84.9561,84.9637,92772.0
2018-02-08 12:20:00,111.14,111.14,110.81,110.87,73459.0,84.9484,84.9484,84.6962,84.742,73459.0
2018-02-08 12:25:00,110.87,110.93,110.64,110.81,53343.0,84.742,84.7879,84.5662,84.6962,53343.0
2018-02-08 12:30:00,110.81,110.87,110.44,110.68,42094.0,84.6962,84.742,84.4134,84.5968,42094.0
2018-02-08 12:35:00,110.65,110.85,110.49,110.64,42753.0,84.5739,84.7268,84.4516,84.5662,42753.0
2018-02-08 12:40:00,110.68,111.17,110.66,111.0,49910.0,84.5968,84.9713,84.5815,84.8414,49910.0
2018-02-08 12:45:00,110.97,111.04,110.53,110.7,36991.0,84.8185,84.872,84.4822,84.6121,36991.0
2018-02-08 12:50:00,110.64,110.65,110.12,110.22,28094.0,84.5662,84.5739,84.1688,84.2452,28094.0
2018-02-08 12:55:00,110.26,110.48,109.99,110.33,53433.0,84.2758,84.444,84.0694,84.3293,53433.0
2018-02-08 13:00:00,110.28,110.4,110.03,110.15,29065.0,84.2911,84.3828,84.1,84.1917,29065.0
2018-02-08 13:05:00,110.17,110.63,110.01,110.45,47339.0,84.207,84.5586,84.0847,84.421,47339.0
2018-02-08 13:10:00,110.4,110.6,110.28,110.37,39201.0,84.3828,84.5357,84.2911,84.3599,39201.0
2018-02-08 13:15:00,110.33,110.83,110.32,110.58,38284.0,84.3293,84.7115,84.3217,84.5204,38284.0
2018-02-08 13:20:00,110.59,110.86,110.44,110.64,27804.0,84.528,84.7344,84.4134,84.5662,27804.0
2018-02-08 13:25:00,110.64,110.7,110.28,110.31,58698.0,84.5662,84.6121,84.2911,84.314,58698.0
2018-02-08 13:30:00,110.27,110.55,110.25,110.55,41990.0,84.2834,84.4975,84.2682,84.4975,41990.0
2018-02-08 13:35:00,110.54,110.96,110.5,110.92,55541.0,84.4898,84.8108,84.4592,84.7803,55541.0
2018-02-08 13:40:00,110.94,111.24,110.84,111.12,36156.0,84.7955,85.0248,84.7191,84.9331,36156.0
2018-02-08 13:45:00,111.12,111.31,110.96,111.02,33345.0,84.9331,85.0784,84.8108,84.8567,33345.0
2018-02-08 13:50:00,111.08,111.36,110.91,111.15,37434.0,84.9026,85.1166,84.7726,84.9561,37434.0
2018-02-08 13:55:00,111.15,111.19,110.91,111.09,45444.0,84.9561,84.9866,84.7726,84.9102,45444.0
2018-02-08 14:00:00,111.09,111.12,110.71,110.98,54369.0,84.9102,84.9331,84.6197,84.8261,54369.0
2018-02-08 14:05:00,110.97,111.18,110.92,111.07,48430.0,84.8185,84.979,84.7803,84.8949,48430.0
2018-02-08 14:10:00,111.09,111.19,110.94,111.06,34323.0,84.9102,84.9866,84.7955,84.8873,34323.0
2018-02-08 14:15:00,111.04,111.42,110.92,111.34,39888.0,84.872,85.1624,84.7803,85.1013,39888.0
2018-02-08 14:20:00,111.32,111.38,110.97,111.18,47690.0,85.086,85.1319,84.8185,84.979,47690.0
2018-02-08 14:25:00,111.2,111.2,110.74,110.83,40463.0,84.9943,84.9943,84.6427,84.7115,40463.0
2018-02-08 14:30:00,110.8,110.98,110.6,110.71,73717.0,84.6885,84.8261,84.5357,84.6197,73717.0
2018-02-08 14:35:00,110.69,110.93,110.56,110.86,30950.0,84.6045,84.7879,84.5051,84.7344,30950.0
2018-02-08 14:40:00,110.81,110.93,110.73,110.83,44275.0,84.6962,84.7879,84.635,84.7115,44275.0
2018-02-08 14:45:00,110.78,111.01,110.74,110.87,37879.0,84.6733,84.849,84.6427,84.742,37879.0
2018-02-08 14:50:00,110.87,110.92,110.63,110.71,81193.0,84.742,84.7803,84.5586,84.6197,81193.0
2018-02-08 14:55:00,110.67,110.84,110.43,110.77,58327.0,84.5892,84.7191,84.4057,84.6656,58327.0
2018-02-08 15:00:00,110.77,111.03,110.67,110.98,52660.0,84.6656,84.8643,84.5892,84.8261,52660.0
2018-02-08 15:05:00,110.99,111.03,110.6,110.61,64767.0,84.8338,84.8643,84.5357,84.5433,64767.0
2018-02-08 15:10:00,110.61,110.79,110.54,110.67,69948.0,84.5433,84.6809,84.4898,84.5892,69948.0
2018-02-08 15:15:00,110.67,110.77,110.55,110.65,57221.0,84.5892,84.6656,84.4975,84.5739,57221.0
2018-02-08 15:20:00,110.65,110.85,110.54,110.62,55477.0,84.5739,84.7268,84.4898,84.551,55477.0
2018-02-08 15:25:00,110.61,111.02,110.6,110.66,84895.0,84.5433,84.8567,84.5357,84.5815,84895.0
2018-02-08 15:30:00,110.65,110.74,110.37,110.37,79013.0,84.5739,84.6427,84.3599,84.3599,79013.0
2018-02-08 15:35:00,110.4,110.43,110.12,110.2,88904.0,84.3828,84.4057,84.1688,84.2299,88904.0
2018-02-08 15:40:00,110.16,110.61,110.03,110.61,129663.0,84.1994,84.5433,84.1,84.5433,129663.0
2018-02-08 15:45:00,110.49,110.53,109.9,110.03,170778.0,84.4516,84.4822,84.0006,84.1,170778.0
2018-02-08 15:50:00,110.01,110.1,109.9,110.0,261022.0,84.0847,84.1535,84.0006,84.0771,261022.0
2018-02-08 15:55:00,110.02,110.04,109.23,109.28,376413.0,84.0924,84.1076,83.4885,83.5267,376413.0
2018-02-09 09:30:00,108.1,108.11,106.5,107.09,389506.0,82.6248,82.6325,81.4019,81.8528,389506.0
2018-02-09 09:35:00,107.2,107.2,105.26,105.33,228259.0,81.9369,81.9369,80.4541,80.5076,228259.0
2018-02-09 09:40:00,105.34,106.37,105.0,106.21,405812.0,80.5153,81.3025,80.2554,81.1802,405812.0
2018-02-09 09:45:00,106.24,107.06,106.21,107.0,225867.0,81.2032,81.8299,81.1802,81.7841,225867.0
2018-02-09 09:50:00,107.0,107.95,106.82,107.52,283891.0,81.7841,82.5102,81.6465,82.1815,283891.0
2018-02-09 09:55:00,107.53,108.0,107.24,107.67,200074.0,82.1892,82.5484,81.9675,82.2962,200074.0
2018-02-09 10:00:00,107.61,107.9,107.43,107.47,249037.0,82.2503,82.472,82.1127,82.1433,249037.0
2018-02-09 10:05:00,107.43,107.82,107.05,107.38,238348.0,82.1127,82.4108,81.8223,82.0745,238348.0
2018-02-09 10:10:00,107.4,107.75,107.36,107.63,85930.0,82.0898,82.3573,82.0592,82.2656,85930.0
2018-02-09 10:15:00,107.61,108.0,107.23,107.73,73138.0,82.2503,82.5484,81.9599,82.342,73138.0
2018-02-09 10:20:00,107.77,107.83,107.24,107.41,75471.0,82.3726,82.4185,81.9675,82.0974,75471.0
2018-02-09 10:25:00,107.34,107.72,107.34,107.57,92742.0,82.0439,82.3344,82.0439,82.2197,92742.0
2018-02-09 10:30:00,107.58,107.6,107.26,107.44,103837.0,82.2274,82.2427,81.9828,82.1204,103837.0
2018-02-09 10:35:00,107.45,107.53,107.13,107.14,77103.0,82.128,82.1892,81.8834,81.8911,77103.0
2018-02-09 10:40:00,107.13,107.67,106.93,107.62,138046.0,81.8834,82.2962,81.7306,82.2579,138046.0
2018-02-09 10:45:00,107.65,107.65,106.61,107.21,121453.0,82.2809,82.2809,81.486,81.9446,121453.0
2018-02-09 10:50:00,107.17,107.3,106.85,107.19,193568.0,81.914,82.0134,81.6694,81.9293,193568.0
2018-02-09 10:55:00,107.16,107.47,107.12,107.33,129104.0,81.9064,82.1433,81.8758,82.0363,129104.0
2018-02-09 11:00:00,107.33,107.6,107.15,107.42,69962.0,82.0363,82.2427,81.8987,82.1051,69962.0
2018-02-09 11:05:00,107.44,107.53,106.76,106.95,126976.0,82.1204,82.1892,81.6006,81.7458,126976.0
2018-02-09 11:10:00,106.88,106.98,106.65,106.87,100657.0,81.6923,81.7688,81.5165,81.6847,100657.0
2018-02-09 11:15:00,106.84,107.02,106.77,106.96,124520.0,81.6618,81.7993,81.6083,81.7535,124520.0
2018-02-09 11:20:00,106.96,107.01,106.8,106.84,79358.0,81.7535,81.7917,81.6312,81.6618,79358.0
2018-02-09 11:25:00,106.84,107.0,106.5,106.6,113525.0,81.6618,81.7841,81.4019,81.4783,113525.0
2018-02-09 11:30:00,106.59,106.69,106.4,106.59,81064.0,81.4707,81.5471,81.3255,81.4707,81064.0
2018-02-09 11:35:00,106.63,106.8,106.33,106.34,59020.0,81.5013,81.6312,81.272,81.2796,59020.0
2018-02-09 11:40:00,106.38,106.4,106.17,106.17,69653.0,81.3102,81.3255,81.1497,81.1497,69653.0
2018-02-09 11:45:00,106.12,106.14,105.55,105.58,95433.0,81.1114,81.1267,80.6758,80.6987,95433.0
2018-02-09 11:50:00,105.61,105.81,105.59,105.71,90867.0,80.7216,80.8745,80.7063,80.7981,90867.0
2018-02-09 11:55:00,105.75,105.94,105.55,105.6,91741.0,80.8286,80.9739,80.6758,80.714,91741.0
2018-02-09 12:00:00,105.6,105.62,105.55,105.59,93602.0,80.714,80.7293,80.6758,80.7063,93602.0
2018-02-09 12:05:00,105.6,105.63,105.19,105.21,166886.0,80.714,80.7369,80.4006,80.4159,166886.0
2018-02-09 12:10:00,105.2,105.5,105.11,105.17,116851.0,80.4083,80.6376,80.3395,80.3853,116851.0
2018-02-09 12:15:00,105.2,105.64,105.2,105.43,86894.0,80.4083,80.7446,80.4083,80.584,86894.0
2018-02-09 12:20:00,105.4,105.79,105.34,105.47,77879.0,80.5611,80.8592,80.5153,80.6146,77879.0
2018-02-09 12:25:00,105.47,105.47,104.99,105.0,82358.0,80.6146,80.6146,80.2477,80.2554,82358.0
2018-02-09 12:30:00,105.0,105.23,104.95,105.02,57910.0,80.2554,80.4312,80.2172,80.2707,57910.0
2018-02-09 12:35:00,105.04,105.16,104.84,104.95,55808.0,80.286,80.3777,80.1331,80.2172,55808.0
2018-02-09 12:40:00,104.96,105.06,104.79,104.79,58808.0,80.2248,80.3012,80.0949,80.0949,58808.0
2018-02-09 12:45:00,104.78,104.95,104.66,104.7,92240.0,80.0872,80.2172,79.9955,80.0261,92240.0
2018-02-09 12:50:00,104.7,104.88,104.55,104.73,74228.0,80.0261,80.1637,79.9114,80.049,74228.0
2018-02-09 12:55:00,104.72,105.39,104.72,105.35,49689.0,80.0414,80.5535,80.0414,80.5229,49689.0
2018-02-09 13:00:00,105.34,105.35,104.88,105.06,130015.0,80.5153,80.5229,80.1637,80.3012,130015.0
2018-02-09 13:05:00,105.08,105.26,104.99,104.99,56540.0,80.3165,80.4541,80.2477,80.2477,56540.0
2018-02-09 13:10:00,104.99,105.01,104.5,104.68,59771.0,80.2477,80.263,79.8732,80.0108,59771.0
2018-02-09 13:15:00,104.75,104.96,104.72,104.87,35330.0,80.0643,80.2248,80.0414,80.156,35330.0
2018-02-09 13:20:00,104.88,104.99,104.52,104.64,103532.0,80.1637,80.2477,79.8885,79.9802,103532.0
2018-02-09 13:25:00,104.61,104.71,104.29,104.5,96757.0,79.9573,80.0337,79.7127,79.8732,96757.0
2018-02-09 13:30:00,104.47,104.77,104.42,104.62,49713.0,79.8503,80.0796,79.8121,79.9649,49713.0
2018-02-09 13:35:00,104.64,104.71,104.14,104.16,49965.0,79.9802,80.0337,79.5981,79.6133,49965.0
2018-02-09 13:40:00,104.2,104.97,104.16,104.83,63921.0,79.6439,80.2325,79.6133,80.1254,63921.0
2018-02-09 13:45:00,104.84,105.09,104.78,105.06,81991.0,80.1331,80.3242,80.0872,80.3012,81991.0
2018-02-09 13:50:00,105.04,105.29,104.86,105.2,73106.0,80.286,80.477,80.1484,80.4083,73106.0
2018-02-09 13:55:00,105.21,105.7,105.02,105.03,102194.0,80.4159,80.7904,80.2707,80.2783,102194.0
2018-02-09 14:00:00,105.0,106.16,104.92,105.68,102525.0,80.2554,81.142,80.1942,80.7751,102525.0
2018-02-09 14:05:00,105.57,105.76,105.23,105.4,128021.0,80.6911,80.8363,80.4312,80.5611,128021.0
2018-02-09 14:10:00,105.4,105.83,105.11,105.65,109125.0,80.5611,80.8898,80.3395,80.7522,109125.0
2018-02-09 14:15:00,105.64,105.95,105.36,105.76,58000.0,80.7446,80.9815,80.5305,80.8363,58000.0
2018-02-09 14:20:00,105.77,105.81,105.38,105.78,105350.0,80.8439,80.8745,80.5458,80.8516,105350.0
2018-02-09 14:25:00,105.78,106.13,105.16,105.21,52109.0,80.8516,81.1191,80.3777,80.4159,52109.0
2018-02-09 14:30:00,105.18,105.5,105.12,105.25,91659.0,80.393,80.6376,80.3471,80.4465,91659.0
2018-02-09 14:35:00,105.26,105.6,104.96,105.42,90127.0,80.4541,80.714,80.2248,80.5764,90127.0
2018-02-09 14:40:00,105.46,105.64,104.91,105.31,124159.0,80.607,80.7446,80.1866,80.4923,124159.0
2018-02-09 14:45:00,105.35,105.49,104.77,104.9,60181.0,80.5229,80.6299,80.0796,80.179,60181.0
2018-02-09 14:50:00,104.89,105.23,104.84,105.02,68785.0,80.1713,80.4312,80.1331,80.2707,68785.0
2018-02-09 14:55:00,105.03,105.07,104.75,104.83,99660.0,80.2783,80.3089,80.0643,80.1254,99660.0
2018-02-09 15:00:00,104.79,104.79,104.06,104.36,130566.0,80.0949,80.0949,79.5369,79.7662,130566.0
2018-02-09 15:05:00,104.35,104.42,103.84,103.99,139451.0,79.7586,79.8121,79.3688,79.4834,139451.0
2018-02-09 15:10:00,104.04,104.52,103.81,104.48,71191.0,79.5216,79.8885,79.3458,79.8579,71191.0
2018-02-09 15:15:00,104.54,104.79,104.37,104.55,68317.0,79.9038,80.0949,79.7739,79.9114,68317.0
2018-02-09 15:20:00,104.55,104.9,104.55,104.7,86163.0,79.9114,80.179,79.9114,80.0261,86163.0
2018-02-09 15:25:00,104.64,105.25,104.55,104.94,89559.0,79.9802,80.4465,79.9114,80.2095,89559.0
2018-02-09 15:30:00,104.95,105.4,104.72,105.16,85117.0,80.2172,80.5611,80.0414,80.3777,85117.0
2018-02-09 15:35:00,105.23,105.43,104.91,105.15,92853.0,80.4312,80.584,80.1866,80.37,92853.0
2018-02-09 15:40:00,105.19,105.79,105.18,105.75,95310.0,80.4006,80.8592,80.393,80.8286,95310.0
2018-02-09 15:45:00,105.76,106.65,105.75,106.29,177152.0,80.8363,81.5165,80.8286,81.2414,177152.0
2018-02-09 15:50:00,106.29,107.23,106.26,106.85,297257.0,81.2414,81.9599,81.2184,81.6694,297257.0
2018-02-09 15:55:00,106.83,106.89,106.06,106.34,461789.0,81.6541,81.7,81.0656,81.2796,461789.0
2018-02-12 09:30:00,107.0,107.05,106.62,106.9,194862.0,81.7841,81.8223,81.4936,81.7076,194862.0
2018-02-12 09:35:00,106.92,106.93,106.41,106.48,137261.0,81.7229,81.7306,81.3331,81.3866,137261.0
2018-02-12 09:40:00,106.47,106.76,106.34,106.36,95609.0,81.379,81.6006,81.2796,81.2949,95609.0
2018-02-12 09:45:00,106.38,106.7,106.19,106.3,99707.0,81.3102,81.5548,81.1649,81.249,99707.0
2018-02-12 09:50:00,106.3,106.45,106.09,106.17,71820.0,81.249,81.3637,81.0885,81.1497,71820.0
2018-02-12 09:55:00,106.18,106.59,106.1,106.45,81065.0,81.1573,81.4707,81.0962,81.3637,81065.0
2018-02-12 10:00:00,106.47,106.51,106.01,106.21,161339.0,81.379,81.4095,81.0274,81.1802,161339.0
2018-02-12 10:05:00,106.23,106.4,105.81,105.93,125348.0,81.1955,81.3255,80.8745,80.9662,125348.0
2018-02-12 10:10:00,105.96,106.0,105.75,105.98,80427.0,80.9891,81.0197,80.8286,81.0044,80427.0
2018-02-12 10:15:00,105.96,106.06,105.78,105.9,145247.0,80.9891,81.0656,80.8516,80.9433,145247.0
2018-02-12 10:20:00,105.84,106.05,105.71,105.75,64059.0,80.8974,81.0579,80.7981,80.8286,64059.0
2018-02-12 10:25:00,105.74,105.89,105.56,105.81,68957.0,80.821,80.9356,80.6834,80.8745,68957.0
2018-02-12 10:30:00,105.85,105.87,105.52,105.76,83101.0,80.9051,80.9204,80.6528,80.8363,83101.0
2018-02-12 10:35:00,105.78,106.07,105.7,105.84,69706.0,80.8516,81.0732,80.7904,80.8974,69706.0
2018-02-12 10:40:00,105.85,105.88,105.64,105.71,56408.0,80.9051,80.928,80.7446,80.7981,56408.0
2018-02-12 10:45:00,105.68,105.71,105.6,105.66,77036.0,80.7751,80.7981,80.714,80.7598,77036.0
2018-02-12 10:50:00,105.67,105.71,105.41,105.57,81862.0,80.7675,80.7981,80.5688,80.6911,81862.0
2018-02-12 10:55:00,105.6,105.79,105.49,105.76,51362.0,80.714,80.8592,80.6299,80.8363,51362.0
2018-02-12 11:00:00,105.73,105.77,105.42,105.62,36828.0,80.8133,80.8439,80.5764,80.7293,36828.0
2018-02-12 11:05:00,105.62,105.73,105.57,105.65,79383.0,80.7293,80.8133,80.6911,80.7522,79383.0
2018-02-12 11:10:00,105.68,105.71,105.5,105.67,56467.0,80.7751,80.7981,80.6376,80.7675,56467.0
2018-02-12 11:15:00,105.69,105.72,105.59,105.67,90674.0,80.7828,80.8057,80.7063,80.7675,90674.0
2018-02-12 11:20:00,105.66,105.96,105.6,105.93,53099.0,80.7598,80.9891,80.714,80.9662,53099.0
2018-02-12 11:25:00,105.94,106.04,105.83,105.92,78712.0,80.9739,81.0503,80.8898,80.9586,78712.0
2018-02-12 11:30:00,105.91,106.02,105.69,105.97,44708.0,80.9509,81.035,80.7828,80.9968,44708.0
2018-02-12 11:35:00,105.95,106.13,105.87,106.13,51613.0,80.9815,81.1191,80.9204,81.1191,51613.0
2018-02-12 11:40:00,106.13,106.39,106.12,106.38,43305.0,81.1191,81.3178,81.1114,81.3102,43305.0
2018-02-12 11:45:00,106.4,106.59,106.32,106.47,66813.0,81.3255,81.4707,81.2643,81.379,66813.0
2018-02-12 11:50:00,106.45,106.58,106.3,106.58,67239.0,81.3637,81.463,81.249,81.463,67239.0
2018-02-12 11:55:00,106.6,106.83,106.59,106.79,85365.0,81.4783,81.6541,81.4707,81.6235,85365.0
2018-02-12 12:00:00,106.81,106.82,106.68,106.75,28682.0,81.6388,81.6465,81.5395,81.593,28682.0
2018-02-12 12:05:00,106.76,106.9,106.73,106.89,60378.0,81.6006,81.7076,81.5777,81.7,60378.0
2018-02-12 12:10:00,106.9,106.9,106.8,106.82,76743.0,81.7076,81.7076,81.6312,81.6465,76743.0
2018-02-12 12:15:00,106.82,106.95,106.8,106.87,93424.0,81.6465,81.7458,81.6312,81.6847,93424.0
2018-02-12 12:20:00,106.89,106.9,106.6,106.8,67141.0,81.7,81.7076,81.4783,81.6312,67141.0
2018-02-12 12:25:00,106.8,106.84,106.71,106.75,60093.0,81.6312,81.6618,81.5624,81.593,60093.0
2018-02-12 12:30:00,106.75,106.76,106.39,106.41,57894.0,81.593,81.6006,81.3178,81.3331,57894.0
2018-02-12 12:35:00,106.41,106.45,106.14,106.23,123695.0,81.3331,81.3637,81.1267,81.1955,123695.0
2018-02-12 12:40:00,106.25,106.25,106.04,106.04,55123.0,81.2108,81.2108,81.0503,81.0503,55123.0
2018-02-12 12:45:00,106.07,106.16,105.98,106.02,68363.0,81.0732,81.142,81.0044,81.035,68363.0
2018-02-12 12:50:00,106.0,106.19,105.97,106.17,49538.0,81.0197,81.1649,80.9968,81.1497,49538.0
2018-02-12 12:55:00,106.17,106.25,106.07,106.07,29988.0,81.1497,81.2108,81.0732,81.0732,29988.0
2018-02-12 13:00:00,106.1,106.24,106.09,106.2,30497.0,81.0962,81.2032,81.0885,81.1726,30497.0
2018-02-12 13:05:00,106.2,106.21,105.92,106.06,39781.0,81.1726,81.1802,80.9586,81.0656,39781.0
2018-02-12 13:10:00,106.1,106.45,106.08,106.4,60877.0,81.0962,81.3637,81.0809,81.3255,60877.0
2018-02-12 13:15:00,106.4,106.51,106.3,106.3,31810.0,81.3255,81.4095,81.249,81.249,31810.0
2018-02-12 13:20:00,106.28,106.64,106.14,106.57,53800.0,81.2337,81.5089,81.1267,81.4554,53800.0
2018-02-12 13:25:00,106.52,106.55,106.35,106.37,29883.0,81.4172,81.4401,81.2872,81.3025,29883.0
2018-02-12 13:30:00,106.37,106.5,106.33,106.5,30526.0,81.3025,81.4019,81.272,81.4019,30526.0
2018-02-12 13:35:00,106.5,106.51,106.39,106.45,30349.0,81.4019,81.4095,81.3178,81.3637,30349.0
2018-02-12 13:40:00,106.45,106.49,106.26,106.37,21501.0,81.3637,81.3942,81.2184,81.3025,21501.0
2018-02-12 13:45:00,106.36,106.55,106.3,106.49,40115.0,81.2949,81.4401,81.249,81.3942,40115.0
2018-02-12 13:50:00,106.49,106.88,106.49,106.88,56482.0,81.3942,81.6923,81.3942,81.6923,56482.0
2018-02-12 13:55:00,106.86,107.0,106.76,106.91,42266.0,81.6771,81.7841,81.6006,81.7153,42266.0
2018-02-12 14:00:00,106.93,106.97,106.69,106.76,37701.0,81.7306,81.7611,81.5471,81.6006,37701.0
2018-02-12 14:05:00,106.75,106.87,106.68,106.76,45211.0,81.593,81.6847,81.5395,81.6006,45211.0
2018-02-12 14:10:00,106.75,106.87,106.74,106.78,27931.0,81.593,81.6847,81.5853,81.6159,27931.0
2018-02-12 14:15:00,106.79,106.93,106.73,106.85,35879.0,81.6235,81.7306,81.5777,81.6694,35879.0
2018-02-12 14:20:00,106.86,107.03,106.85,106.97,46327.0,81.6771,81.807,81.6694,81.7611,46327.0
2018-02-12 14:25:00,106.97,107.04,106.94,106.95,99781.0,81.7611,81.8146,81.7382,81.7458,99781.0
2018-02-12 14:30:00,106.96,107.03,106.93,106.97,54645.0,81.7535,81.807,81.7306,81.7611,54645.0
2018-02-12 14:35:00,106.97,107.08,106.93,106.95,64752.0,81.7611,81.8452,81.7306,81.7458,64752.0
2018-02-12 14:40:00,106.97,106.97,106.8,106.8,44661.0,81.7611,81.7611,81.6312,81.6312,44661.0
2018-02-12 14:45:00,106.79,106.83,106.54,106.62,47474.0,81.6235,81.6541,81.4325,81.4936,47474.0
2018-02-12 14:50:00,106.61,106.67,106.52,106.62,39139.0,81.486,81.5318,81.4172,81.4936,39139.0
2018-02-12 14:55:00,106.59,106.64,106.47,106.6,40346.0,81.4707,81.5089,81.379,81.4783,40346.0
2018-02-12 15:00:00,106.61,106.72,106.56,106.7,33958.0,81.486,81.57,81.4477,81.5548,33958.0
2018-02-12 15:05:00,106.72,106.78,106.64,106.74,44706.0,81.57,81.6159,81.5089,81.5853,44706.0
2018-02-12 15:10:00,106.74,106.79,106.67,106.77,95739.0,81.5853,81.6235,81.5318,81.6083,95739.0
2018-02-12 15:15:00,106.75,106.91,106.75,106.89,53061.0,81.593,81.7153,81.593,81.7,53061.0
2018-02-12 15:20:00,106.88,107.05,106.88,106.94,63586.0,81.6923,81.8223,81.6923,81.7382,63586.0
2018-02-12 15:25:00,106.93,107.06,106.87,106.93,75007.0,81.7306,81.8299,81.6847,81.7306,75007.0
2018-02-12 15:30:00,106.95,107.01,106.71,106.9,65521.0,81.7458,81.7917,81.5624,81.7076,65521.0
2018-02-12 15:35:00,106.91,106.95,106.59,106.69,75882.0,81.7153,81.7458,81.4707,81.5471,75882.0
2018-02-12 15:40:00,106.69,106.77,106.59,106.75,80312.0,81.5471,81.6083,81.4707,81.593,80312.0
2018-02-12 15:45:00,106.75,106.75,106.02,106.25,211909.0,81.593,81.593,81.035,81.2108,211909.0
2018-02-12 15:50:00,106.26,106.42,106.23,106.33,155484.0,81.2184,81.3407,81.1955,81.272,155484.0
2018-02-12 15:55:00,106.31,106.44,106.19,106.32,254410.0,81.2567,81.356,81.1649,81.2643,254410.0
2018-02-13 09:30:00,105.99,106.22,105.5,105.6,92635.0,81.0121,81.1879,80.6376,80.714,92635.0
2018-02-13 09:35:00,105.62,106.41,105.56,106.34,97048.0,80.7293,81.3331,80.6834,81.2796,97048.0
2018-02-13 09:40:00,106.35,106.76,106.25,106.51,81409.0,81.2872,81.6006,81.2108,81.4095,81409.0
2018-02-13 09:45:00,106.5,106.55,106.05,106.07,65170.0,81.4019,81.4401,81.0579,81.0732,65170.0
2018-02-13 09:50:00,106.08,106.41,106.01,106.41,58430.0,81.0809,81.3331,81.0274,81.3331,58430.0
2018-02-13 09:55:00,106.41,106.48,106.01,106.14,45886.0,81.3331,81.3866,81.0274,81.1267,45886.0
2018-02-13 10:00:00,106.11,106.25,105.85,106.09,52395.0,81.1038,81.2108,80.9051,81.0885,52395.0
2018-02-13 10:05:00,106.07,106.14,105.83,105.92,44292.0,81.0732,81.1267,80.8898,80.9586,44292.0
2018-02-13 10:10:00,105.95,106.08,105.8,106.04,32235.0,80.9815,81.0809,80.8669,81.0503,32235.0
2018-02-13 10:15:00,106.03,106.03,105.83,105.85,24445.0,81.0427,81.0427,80.8898,80.9051,24445.0
2018-02-13 10:20:00,105.85,106.21,105.85,106.14,29237.0,80.9051,81.1802,80.9051,81.1267,29237.0
2018-02-13 10:25:00,106.2,106.24,106.02,106.02,21415.0,81.1726,81.2032,81.035,81.035,21415.0
2018-02-13 10:30:00,106.02,106.07,105.83,105.83,26464.0,81.035,81.0732,80.8898,80.8898,26464.0
2018-02-13 10:35:00,105.83,105.97,105.78,105.86,24024.0,80.8898,80.9968,80.8516,80.9127,24024.0
2018-02-13 10:40:00,105.87,107.01,105.87,106.94,339185.0,80.9204,81.7917,80.9204,81.7382,339185.0
2018-02-13 10:45:00,106.93,107.88,106.73,107.85,457498.0,81.7306,82.4567,81.5777,82.4337,457498.0
2018-02-13 10:50:00,107.8,108.77,107.8,108.4,430910.0,82.3955,83.1369,82.3955,82.8541,430910.0
2018-02-13 10:55:00,108.36,108.7,107.9,108.08,187798.0,82.8236,83.0834,82.472,82.6095,187798.0
2018-02-13 11:00:00,108.07,108.08,107.54,107.57,132757.0,82.6019,82.6095,82.1968,82.2197,132757.0
2018-02-13 11:05:00,107.57,107.88,107.45,107.62,142667.0,82.2197,82.4567,82.128,82.2579,142667.0
2018-02-13 11:10:00,107.63,107.81,107.52,107.59,97534.0,82.2656,82.4032,82.1815,82.235,97534.0
2018-02-13 11:15:00,107.6,107.64,107.38,107.51,84638.0,82.2427,82.2732,82.0745,82.1739,84638.0
2018-02-13 11:20:00,107.5,107.81,107.36,107.78,66131.0,82.1662,82.4032,82.0592,82.3802,66131.0
2018-02-13 11:25:00,107.77,107.81,107.46,107.6,47234.0,82.3726,82.4032,82.1357,82.2427,47234.0
2018-02-13 11:30:00,107.6,107.77,107.43,107.48,62762.0,82.2427,82.3726,82.1127,82.1509,62762.0
2018-02-13 11:35:00,107.48,107.71,107.42,107.71,47975.0,82.1509,82.3267,82.1051,82.3267,47975.0
2018-02-13 11:40:00,107.71,107.81,107.47,107.55,51217.0,82.3267,82.4032,82.1433,82.2044,51217.0
2018-02-13 11:45:00,107.56,107.78,107.53,107.61,50850.0,82.2121,82.3802,82.1892,82.2503,50850.0
2018-02-13 11:50:00,107.63,107.63,107.41,107.42,35430.0,82.2656,82.2656,82.0974,82.1051,35430.0
2018-02-13 11:55:00,107.44,107.44,107.11,107.15,57550.0,82.1204,82.1204,81.8681,81.8987,57550.0
2018-02-13 12:00:00,107.15,107.26,107.06,107.08,26647.0,81.8987,81.9828,81.8299,81.8452,26647.0
2018-02-13 12:05:00,107.06,107.08,106.93,106.99,52972.0,81.8299,81.8452,81.7306,81.7764,52972.0
2018-02-13 12:10:00,106.98,107.07,106.91,107.02,48289.0,81.7688,81.8376,81.7153,81.7993,48289.0
2018-02-13 12:15:00,107.02,107.02,106.84,106.87,33149.0,81.7993,81.7993,81.6618,81.6847,33149.0
2018-02-13 12:20:00,106.86,106.86,106.69,106.7,32663.0,81.6771,81.6771,81.5471,81.5548,32663.0
2018-02-13 12:25:00,106.72,106.83,106.61,106.81,34430.0,81.57,81.6541,81.486,81.6388,34430.0
2018-02-13 12:30:00,106.78,106.88,106.72,106.74,29956.0,81.6159,81.6923,81.57,81.5853,29956.0
2018-02-13 12:35:00,106.73,106.78,106.49,106.56,31762.0,81.5777,81.6159,81.3942,81.4477,31762.0
2018-02-13 12:40:00,106.57,106.68,106.52,106.68,25093.0,81.4554,81.5395,81.4172,81.5395,25093.0
2018-02-13 12:45:00,106.67,106.88,106.66,106.87,134742.0,81.5318,81.6923,81.5242,81.6847,134742.0
2018-02-13 12:50:00,106.88,107.46,106.86,107.43,260343.0,81.6923,82.1357,81.6771,82.1127,260343.0
2018-02-13 12:55:00,107.41,107.55,107.0,107.02,165251.0,82.0974,82.2044,81.7841,81.7993,165251.0
2018-02-13 13:00:00,107.01,107.1,106.95,106.98,75395.0,81.7917,81.8605,81.7458,81.7688,75395.0
2018-02-13 13:05:00,106.96,107.08,106.86,107.07,45207.0,81.7535,81.8452,81.6771,81.8376,45207.0
2018-02-13 13:10:00,107.07,107.31,106.97,107.29,48724.0,81.8376,82.021,81.7611,82.0057,48724.0
2018-02-13 13:15:00,107.29,107.67,107.28,107.62,63045.0,82.0057,82.2962,81.9981,82.2579,63045.0
2018-02-13 13:20:00,107.62,107.74,107.55,107.62,38340.0,82.2579,82.3497,82.2044,82.2579,38340.0
2018-02-13 13:25:00,107.64,107.7,107.44,107.53,45466.0,82.2732,82.3191,82.1204,82.1892,45466.0
2018-02-13 13:30:00,107.54,107.64,107.53,107.63,37286.0,82.1968,82.2732,82.1892,82.2656,37286.0
2018-02-13 13:35:00,107.63,107.79,107.52,107.79,30980.0,82.2656,82.3879,82.1815,82.3879,30980.0
2018-02-13 13:40:00,107.79,107.79,107.59,107.6,28256.0,82.3879,82.3879,82.235,82.2427,28256.0
2018-02-13 13:45:00,107.6,107.76,107.58,107.69,31388.0,82.2427,82.365,82.2274,82.3115,31388.0
2018-02-13 13:50:00,107.69,107.72,107.6,107.64,36473.0,82.3115,82.3344,82.2427,82.2732,36473.0
2018-02-13 13:55:00,107.62,107.63,107.57,107.58,34775.0,82.2579,82.2656,82.2197,82.2274,34775.0
2018-02-13 14:00:00,107.6,107.67,107.58,107.62,31281.0,82.2427,82.2962,82.2274,82.2579,31281.0
2018-02-13 14:05:00,107.61,107.76,107.59,107.76,31605.0,82.2503,82.365,82.235,82.365,31605.0
2018-02-13 14:10:00,107.76,107.92,107.72,107.77,44969.0,82.365,82.4872,82.3344,82.3726,44969.0
2018-02-13 14:15:00,107.78,107.88,107.73,107.75,32323.0,82.3802,82.4567,82.342,82.3573,32323.0
2018-02-13 14:20:00,107.75,107.82,107.63,107.63,26835.0,82.3573,82.4108,82.2656,82.2656,26835.0
2018-02-13 14:25:00,107.65,107.65,107.54,107.54,37467.0,82.2809,82.2809,82.1968,82.1968,37467.0
2018-02-13 14:30:00,107.52,107.56,107.38,107.49,37358.0,82.1815,82.2121,82.0745,82.1586,37358.0
2018-02-13 14:35:00,107.49,107.54,107.37,107.42,24245.0,82.1586,82.1968,82.0669,82.1051,24245.0
2018-02-13 14:40:00,107.4,107.49,107.31,107.4,25723.0,82.0898,82.1586,82.021,82.0898,25723.0
2018-02-13 14:45:00,107.39,107.51,107.33,107.47,38453.0,82.0821,82.1739,82.0363,82.1433,38453.0
2018-02-13 14:50:00,107.47,107.62,107.41,107.48,35070.0,82.1433,82.2579,82.0974,82.1509,35070.0
2018-02-13 14:55:00,107.46,107.57,107.42,107.55,35585.0,82.1357,82.2197,82.1051,82.2044,35585.0
2018-02-13 15:00:00,107.52,107.65,107.44,107.44,51823.0,82.1815,82.2809,82.1204,82.1204,51823.0
2018-02-13 15:05:00,107.42,107.53,107.41,107.52,37703.0,82.1051,82.1892,82.0974,82.1815,37703.0
2018-02-13 15:10:00,107.5,107.76,107.48,107.76,59353.0,82.1662,82.365,82.1509,82.365,59353.0
2018-02-13 15:15:00,107.73,107.78,107.63,107.75,56683.0,82.342,82.3802,82.2656,82.3573,56683.0
2018-02-13 15:20:00,107.73,107.74,107.59,107.64,43398.0,82.342,82.3497,82.235,82.2732,43398.0
2018-02-13 15:25:00,107.63,107.69,107.54,107.67,41908.0,82.2656,82.3115,82.1968,82.2962,41908.0
2018-02-13 15:30:00,107.67,107.82,107.55,107.8,61023.0,82.2962,82.4108,82.2044,82.3955,61023.0
2018-02-13 15:35:00,107.81,107.81,107.67,107.68,88883.0,82.4032,82.4032,82.2962,82.3038,88883.0
2018-02-13 15:40:00,107.69,107.79,107.6,107.66,119315.0,82.3115,82.3879,82.2427,82.2885,119315.0
2018-02-13 15:45:00,107.65,107.8,107.62,107.75,90218.0,82.2809,82.3955,82.2579,82.3573,90218.0
2018-02-13 15:50:00,107.76,107.83,107.7,107.75,121272.0,82.365,82.4185,82.3191,82.3573,121272.0
2018-02-13 15:55:00,107.76,107.76,107.41,107.58,358574.0,82.365,82.365,82.0974,82.2274,358574.0
2018-02-14 09:30:00,106.69,106.98,106.13,106.72,116064.0,81.5471,81.7688,81.1191,81.57,116064.0
2018-02-14 09:35:00,106.71,107.0,106.39,106.39,43797.0,81.5624,81.7841,81.3178,81.3178,43797.0
2018-02-14 09:40:00,106.32,106.48,106.14,106.45,55455.0,81.2643,81.3866,81.1267,81.3637,55455.0
2018-02-14 09:45:00,106.46,106.5,106.27,106.4,69068.0,81.3713,81.4019,81.2261,81.3255,69068.0
2018-02-14 09:50:00,106.43,106.64,106.04,106.5,68980.0,81.3484,81.5089,81.0503,81.4019,68980.0
2018-02-14 09:55:00,106.53,106.66,105.9,106.11,73688.0,81.4248,81.5242,80.9433,81.1038,73688.0
2018-02-14 10:00:00,106.13,106.29,105.87,105.96,37946.0,81.1191,81.2414,80.9204,80.9891,37946.0
2018-02-14 10:05:00,105.97,106.28,105.92,106.24,71068.0,80.9968,81.2337,80.9586,81.2032,71068.0
2018-02-14 10:10:00,106.23,106.56,106.23,106.38,47171.0,81.1955,81.4477,81.1955,81.3102,47171.0
2018-02-14 10:15:00,106.39,106.43,106.24,106.43,38258.0,81.3178,81.3484,81.2032,81.3484,38258.0
2018-02-14 10:20:00,106.39,106.72,106.39,106.48,52049.0,81.3178,81.57,81.3178,81.3866,52049.0
2018-02-14 10:25:00,106.47,106.47,106.15,106.25,41095.0,81.379,81.379,81.1344,81.2108,41095.0
2018-02-14 10:30:00,106.23,106.53,106.22,106.45,67643.0,81.1955,81.4248,81.1879,81.3637,67643.0
2018-02-14 10:35:00,106.44,106.83,106.37,106.81,38922.0,81.356,81.6541,81.3025,81.6388,38922.0
2018-02-14 10:40:00,106.82,107.05,106.74,106.85,68250.0,81.6465,81.8223,81.5853,81.6694,68250.0
2018-02-14 10:45:00,106.88,106.99,106.75,106.79,28403.0,81.6923,81.7764,81.593,81.6235,28403.0
2018-02-14 10:50:00,106.78,106.79,106.3,106.33,83925.0,81.6159,81.6235,81.249,81.272,83925.0
2018-02-14 10:55:00,106.32,106.38,106.13,106.19,69941.0,81.2643,81.3102,81.1191,81.1649,69941.0
2018-02-14 11:00:00,106.2,106.35,105.88,105.9,94102.0,81.1726,81.2872,80.928,80.9433,94102.0
2018-02-14 11:05:00,105.9,105.98,105.67,105.73,86511.0,80.9433,81.0044,80.7675,80.8133,86511.0
2018-02-14 11:10:00,105.71,105.8,105.28,105.8,153923.0,80.7981,80.8669,80.4694,80.8669,153923.0
2018-02-14 11:15:00,105.8,105.93,105.66,105.91,92778.0,80.8669,80.9662,80.7598,80.9509,92778.0
2018-02-14 11:20:00,105.91,105.91,105.58,105.61,71985.0,80.9509,80.9509,80.6987,80.7216,71985.0
2018-02-14 11:25:00,105.61,105.72,105.53,105.59,113787.0,80.7216,80.8057,80.6605,80.7063,113787.0
2018-02-14 11:30:00,105.61,105.68,105.34,105.38,87259.0,80.7216,80.7751,80.5153,80.5458,87259.0
2018-02-14 11:35:00,105.4,105.7,105.09,105.69,156094.0,80.5611,80.7904,80.3242,80.7828,156094.0
2018-02-14 11:40:00,105.66,105.89,105.54,105.59,78625.0,80.7598,80.9356,80.6681,80.7063,78625.0
2018-02-14 11:45:00,105.57,105.6,105.19,105.19,59022.0,80.6911,80.714,80.4006,80.4006,59022.0
2018-02-14 11:50:00,105.19,105.4,105.17,105.4,33657.0,80.4006,80.5611,80.3853,80.5611,33657.0
2018-02-14 11:55:00,105.4,105.4,105.23,105.25,38809.0,80.5611,80.5611,80.4312,80.4465,38809.0
2018-02-14 12:00:00,105.26,105.46,105.25,105.37,42560.0,80.4541,80.607,80.4465,80.5382,42560.0
2018-02-14 12:05:00,105.37,105.41,105.32,105.36,86790.0,80.5382,80.5688,80.5,80.5305,86790.0
2018-02-14 12:10:00,105.36,105.45,105.24,105.45,49384.0,80.5305,80.5993,80.4388,80.5993,49384.0
2018-02-14 12:15:00,105.46,105.57,105.37,105.55,23734.0,80.607,80.6911,80.5382,80.6758,23734.0
2018-02-14 12:20:00,105.55,105.63,105.46,105.59,40091.0,80.6758,80.7369,80.607,80.7063,40091.0
2018-02-14 12:25:00,105.59,105.72,105.58,105.62,49450.0,80.7063,80.8057,80.6987,80.7293,49450.0
2018-02-14 12:30:00,105.61,105.63,105.41,105.48,52389.0,80.7216,80.7369,80.5688,80.6223,52389.0
2018-02-14 12:35:00,105.49,105.66,105.49,105.59,31745.0,80.6299,80.7598,80.6299,80.7063,31745.0
2018-02-14 12:40:00,105.59,105.61,105.47,105.55,43413.0,80.7063,80.7216,80.6146,80.6758,43413.0
2018-02-14 12:45:00,105.57,105.67,105.47,105.48,31671.0,80.6911,80.7675,80.6146,80.6223,31671.0
2018-02-14 12:50:00,105.47,105.7,105.44,105.66,25242.0,80.6146,80.7904,80.5917,80.7598,25242.0
2018-02-14 12:55:00,105.65,105.68,105.6,105.63,26254.0,80.7522,80.7751,80.714,80.7369,26254.0
2018-02-14 13:00:00,105.65,105.75,105.6,105.65,48798.0,80.7522,80.8286,80.714,80.7522,48798.0
2018-02-14 13:05:00,105.65,105.83,105.65,105.73,31987.0,80.7522,80.8898,80.7522,80.8133,31987.0
2018-02-14 13:10:00,105.71,105.78,105.65,105.7,30490.0,80.7981,80.8516,80.7522,80.7904,30490.0
2018-02-14 13:15:00,105.71,105.83,105.71,105.73,30795.0,80.7981,80.8898,80.7981,80.8133,30795.0
2018-02-14 13:20:00,105.75,105.89,105.72,105.79,50879.0,80.8286,80.9356,80.8057,80.8592,50879.0
2018-02-14 13:25:00,105.79,105.84,105.6,105.63,49732.0,80.8592,80.8974,80.714,80.7369,49732.0
2018-02-14 13:30:00,105.61,105.82,105.61,105.81,18980.0,80.7216,80.8821,80.7216,80.8745,18980.0
2018-02-14 13:35:00,105.79,105.87,105.74,105.83,42247.0,80.8592,80.9204,80.821,80.8898,42247.0
2018-02-14 13:40:00,105.83,106.02,105.78,106.02,52701.0,80.8898,81.035,80.8516,81.035,52701.0
2018-02-14 13:45:00,106.03,106.04,105.82,105.92,41416.0,81.0427,81.0503,80.8821,80.9586,41416.0
2018-02-14 13:50:00,105.92,106.0,105.85,106.0,35738.0,80.9586,81.0197,80.9051,81.0197,35738.0
2018-02-14 13:55:00,105.99,105.99,105.75,105.75,57208.0,81.0121,81.0121,80.8286,80.8286,57208.0
2018-02-14 14:00:00,105.74,105.93,105.7,105.91,44477.0,80.821,80.9662,80.7904,80.9509,44477.0
2018-02-14 14:05:00,105.91,106.0,105.88,105.96,24655.0,80.9509,81.0197,80.928,80.9891,24655.0
2018-02-14 14:10:00,105.99,106.05,105.89,106.0,60695.0,81.0121,81.0579,80.9356,81.0197,60695.0
2018-02-14 14:15:00,106.01,106.04,105.94,106.03,77111.0,81.0274,81.0503,80.9739,81.0427,77111.0
2018-02-14 14:20:00,106.04,106.07,105.9,105.9,47795.0,81.0503,81.0732,80.9433,80.9433,47795.0
2018-02-14 14:25:00,105.9,105.99,105.81,105.85,40810.0,80.9433,81.0121,80.8745,80.9051,40810.0
2018-02-14 14:30:00,105.84,106.0,105.78,105.93,83494.0,80.8974,81.0197,80.8516,80.9662,83494.0
2018-02-14 14:35:00,105.93,106.08,105.88,106.06,73042.0,80.9662,81.0809,80.928,81.0656,73042.0
2018-02-14 14:40:00,106.06,106.3,106.02,106.19,75396.0,81.0656,81.249,81.035,81.1649,75396.0
2018-02-14 14:45:00,106.22,106.24,106.04,106.19,49014.0,81.1879,81.2032,81.0503,81.1649,49014.0
2018-02-14 14:50:00,106.2,106.36,106.16,106.31,39077.0,81.1726,81.2949,81.142,81.2567,39077.0
2018-02-14 14:55:00,106.3,106.36,106.23,106.28,45494.0,81.249,81.2949,81.1955,81.2337,45494.0
2018-02-14 15:00:00,106.28,106.45,106.27,106.39,67419.0,81.2337,81.3637,81.2261,81.3178,67419.0
2018-02-14 15:05:00,106.4,106.49,106.37,106.41,62834.0,81.3255,81.3942,81.3025,81.3331,62834.0
2018-02-14 15:10:00,106.42,106.56,106.38,106.56,90146.0,81.3407,81.4477,81.3102,81.4477,90146.0
2018-02-14 15:15:00,106.56,106.73,106.55,106.71,55507.0,81.4477,81.5777,81.4401,81.5624,55507.0
2018-02-14 15:20:00,106.69,106.72,106.51,106.56,74014.0,81.5471,81.57,81.4095,81.4477,74014.0
2018-02-14 15:25:00,106.55,106.89,106.54,106.88,108145.0,81.4401,81.7,81.4325,81.6923,108145.0
2018-02-14 15:30:00,106.86,107.1,106.81,106.92,162862.0,81.6771,81.8605,81.6388,81.7229,162862.0
2018-02-14 15:35:00,106.94,106.94,106.71,106.84,68127.0,81.7382,81.7382,81.5624,81.6618,68127.0
2018-02-14 15:40:00,106.84,106.84,106.49,106.51,107317.0,81.6618,81.6618,81.3942,81.4095,107317.0
2018-02-14 15:45:00,106.52,106.65,106.5,106.55,183638.0,81.4172,81.5165,81.4019,81.4401,183638.0
2018-02-14 15:50:00,106.57,106.77,106.56,106.59,159010.0,81.4554,81.6083,81.4477,81.4707,159010.0
2018-02-14 15:55:00,106.59,106.74,106.5,106.61,321154.0,81.4707,81.5853,81.4019,81.486,321154.0
2018-02-15 09:30:00,107.15,107.16,106.25,106.82,289306.0,81.8987,81.9064,81.2108,81.6465,289306.0
2018-02-15 09:35:00,106.83,107.0,106.42,106.6,92671.0,81.6541,81.7841,81.3407,81.4783,92671.0
2018-02-15 09:40:00,106.61,106.61,105.63,105.69,125166.0,81.486,81.486,80.7369,80.7828,125166.0
2018-02-15 09:45:00,105.69,106.59,105.52,106.54,110912.0,80.7828,81.4707,80.6528,81.4325,110912.0
2018-02-15 09:50:00,106.5,106.64,106.32,106.51,48974.0,81.4019,81.5089,81.2643,81.4095,48974.0
2018-02-15 09:55:00,106.51,106.65,106.45,106.58,57912.0,81.4095,81.5165,81.3637,81.463,57912.0
2018-02-15 10:00:00,106.58,106.79,106.52,106.74,52440.0,81.463,81.6235,81.4172,81.5853,52440.0
2018-02-15 10:05:00,106.74,106.77,106.4,106.45,56695.0,81.5853,81.6083,81.3255,81.3637,56695.0
2018-02-15 10:10:00,106.45,106.71,106.33,106.68,39146.0,81.3637,81.5624,81.272,81.5395,39146.0
2018-02-15 10:15:00,106.64,106.84,106.56,106.71,758637.0,81.5089,81.6618,81.4477,81.5624,758637.0
2018-02-15 10:20:00,106.72,107.3,106.72,107.04,61014.0,81.57,82.0134,81.57,81.8146,61014.0
2018-02-15 10:25:00,107.04,107.47,107.03,107.25,86624.0,81.8146,82.1433,81.807,81.9751,86624.0
2018-02-15 10:30:00,107.23,107.64,107.19,107.53,72591.0,81.9599,82.2732,81.9293,82.1892,72591.0
2018-02-15 10:35:00,107.56,107.64,107.43,107.47,88716.0,82.2121,82.2732,82.1127,82.1433,88716.0
2018-02-15 10:40:00,107.45,107.55,107.18,107.21,55078.0,82.128,82.2044,81.9216,81.9446,55078.0
2018-02-15 10:45:00,107.24,107.43,107.23,107.35,50170.0,81.9675,82.1127,81.9599,82.0516,50170.0
2018-02-15 10:50:00,107.36,107.68,107.36,107.65,72318.0,82.0592,82.3038,82.0592,82.2809,72318.0
2018-02-15 10:55:00,107.63,107.65,107.27,107.28,60568.0,82.2656,82.2809,81.9904,81.9981,60568.0
2018-02-15 11:00:00,107.28,107.31,106.73,106.78,75274.0,81.9981,82.021,81.5777,81.6159,75274.0
2018-02-15 11:05:00,106.79,106.97,106.78,106.95,28507.0,81.6235,81.7611,81.6159,81.7458,28507.0
2018-02-15 11:10:00,106.95,107.12,106.87,107.02,33173.0,81.7458,81.8758,81.6847,81.7993,33173.0
2018-02-15 11:15:00,106.99,107.06,106.9,106.9,34472.0,81.7764,81.8299,81.7076,81.7076,34472.0
2018-02-15 11:20:00,106.93,107.05,106.89,106.9,32471.0,81.7306,81.8223,81.7,81.7076,32471.0
2018-02-15 11:25:00,106.91,107.18,106.86,107.18,31635.0,81.7153,81.9216,81.6771,81.9216,31635.0
2018-02-15 11:30:00,107.18,107.24,107.04,107.14,29444.0,81.9216,81.9675,81.8146,81.8911,29444.0
2018-02-15 11:35:00,107.17,107.17,107.04,107.11,25355.0,81.914,81.914,81.8146,81.8681,25355.0
2018-02-15 11:40:00,107.1,107.27,107.09,107.25,22119.0,81.8605,81.9904,81.8528,81.9751,22119.0
2018-02-15 11:45:00,107.23,107.26,107.09,107.15,19061.0,81.9599,81.9828,81.8528,81.8987,19061.0
2018-02-15 11:50:00,107.14,107.25,107.13,107.16,11825.0,81.8911,81.9751,81.8834,81.9064,11825.0
2018-02-15 11:55:00,107.14,107.14,106.99,107.02,16903.0,81.8911,81.8911,81.7764,81.7993,16903.0
2018-02-15 12:00:00,107.02,107.1,106.97,106.99,17251.0,81.7993,81.8605,81.7611,81.7764,17251.0
2018-02-15 12:05:00,107.0,107.0,106.85,106.91,50105.0,81.7841,81.7841,81.6694,81.7153,50105.0
2018-02-15 12:10:00,106.91,107.05,106.91,107.02,24798.0,81.7153,81.8223,81.7153,81.7993,24798.0
2018-02-15 12:15:00,107.02,107.2,107.0,107.15,40927.0,81.7993,81.9369,81.7841,81.8987,40927.0
2018-02-15 12:20:00,107.16,107.24,107.01,107.11,24542.0,81.9064,81.9675,81.7917,81.8681,24542.0
2018-02-15 12:25:00,107.11,107.15,107.08,107.12,15099.0,81.8681,81.8987,81.8452,81.8758,15099.0
2018-02-15 12:30:00,107.11,107.18,107.09,107.11,21624.0,81.8681,81.9216,81.8528,81.8681,21624.0
2018-02-15 12:35:00,107.1,107.12,106.99,107.02,47726.0,81.8605,81.8758,81.7764,81.7993,47726.0
2018-02-15 12:40:00,107.04,107.31,107.02,107.29,62887.0,81.8146,82.021,81.7993,82.0057,62887.0
2018-02-15 12:45:00,107.29,107.44,107.28,107.33,20935.0,82.0057,82.1204,81.9981,82.0363,20935.0
2018-02-15 12:50:00,107.33,107.42,107.28,107.28,17299.0,82.0363,82.1051,81.9981,81.9981,17299.0
2018-02-15 12:55:00,107.29,107.37,107.23,107.36,17358.0,82.0057,82.0669,81.9599,82.0592,17358.0
2018-02-15 13:00:00,107.34,107.46,107.31,107.46,30051.0,82.0439,82.1357,82.021,82.1357,30051.0
2018-02-15 13:05:00,107.46,107.51,107.36,107.42,31833.0,82.1357,82.1739,82.0592,82.1051,31833.0
2018-02-15 13:10:00,107.4,107.61,107.4,107.56,18033.0,82.0898,82.2503,82.0898,82.2121,18033.0
2018-02-15 13:15:00,107.55,107.76,107.54,107.76,46834.0,82.2044,82.365,82.1968,82.365,46834.0
2018-02-15 13:20:00,107.76,107.76,107.54,107.58,31340.0,82.365,82.365,82.1968,82.2274,31340.0
2018-02-15 13:25:00,107.59,107.64,107.4,107.43,50548.0,82.235,82.2732,82.0898,82.1127,50548.0
2018-02-15 13:30:00,107.45,107.47,107.2,107.25,21542.0,82.128,82.1433,81.9369,81.9751,21542.0
2018-02-15 13:35:00,107.21,107.39,107.21,107.26,19583.0,81.9446,82.0821,81.9446,81.9828,19583.0
2018-02-15 13:40:00,107.26,107.31,107.19,107.28,25111.0,81.9828,82.021,81.9293,81.9981,25111.0
2018-02-15 13:45:00,107.28,107.59,107.28,107.55,23751.0,81.9981,82.235,81.9981,82.2044,23751.0
2018-02-15 13:50:00,107.55,107.62,107.51,107.54,21805.0,82.2044,82.2579,82.1739,82.1968,21805.0
2018-02-15 13:55:00,107.56,107.71,107.55,107.66,22366.0,82.2121,82.3267,82.2044,82.2885,22366.0
2018-02-15 14:00:00,107.65,107.82,107.64,107.78,29709.0,82.2809,82.4108,82.2732,82.3802,29709.0
2018-02-15 14:05:00,107.78,107.89,107.73,107.87,32874.0,82.3802,82.4643,82.342,82.449,32874.0
2018-02-15 14:10:00,107.87,107.87,107.64,107.66,24191.0,82.449,82.449,82.2732,82.2885,24191.0
2018-02-15 14:15:00,107.67,107.76,107.66,107.71,36708.0,82.2962,82.365,82.2885,82.3267,36708.0
2018-02-15 14:20:00,107.71,107.76,107.62,107.62,27985.0,82.3267,82.365,82.2579,82.2579,27985.0
2018-02-15 14:25:00,107.63,107.66,107.62,107.65,115835.0,82.2656,82.2885,82.2579,82.2809,115835.0
2018-02-15 14:30:00,107.65,107.65,107.54,107.61,34908.0,82.2809,82.2809,82.1968,82.2503,34908.0
2018-02-15 14:35:00,107.64,107.65,107.59,107.61,33001.0,82.2732,82.2809,82.235,82.2503,33001.0
2018-02-15 14:40:00,107.61,107.75,107.6,107.74,30963.0,82.2503,82.3573,82.2427,82.3497,30963.0
2018-02-15 14:45:00,107.73,107.81,107.66,107.72,41106.0,82.342,82.4032,82.2885,82.3344,41106.0
2018-02-15 14:50:00,107.79,107.8,107.62,107.62,37407.0,82.3879,82.3955,82.2579,82.2579,37407.0
2018-02-15 14:55:00,107.64,107.68,107.6,107.63,35194.0,82.2732,82.3038,82.2427,82.2656,35194.0
2018-02-15 15:00:00,107.64,107.74,107.61,107.67,52326.0,82.2732,82.3497,82.2503,82.2962,52326.0
2018-02-15 15:05:00,107.68,107.72,107.58,107.61,51994.0,82.3038,82.3344,82.2274,82.2503,51994.0
2018-02-15 15:10:00,107.63,107.68,107.58,107.66,40596.0,82.2656,82.3038,82.2274,82.2885,40596.0
2018-02-15 15:15:00,107.67,107.72,107.64,107.65,49096.0,82.2962,82.3344,82.2732,82.2809,49096.0
2018-02-15 15:20:00,107.68,107.7,107.56,107.63,69903.0,82.3038,82.3191,82.2121,82.2656,69903.0
2018-02-15 15:25:00,107.64,107.68,107.57,107.62,82102.0,82.2732,82.3038,82.2197,82.2579,82102.0
2018-02-15 15:30:00,107.62,107.65,107.58,107.61,51650.0,82.2579,82.2809,82.2274,82.2503,51650.0
2018-02-15 15:35:00,107.59,107.71,107.57,107.68,55338.0,82.235,82.3267,82.2197,82.3038,55338.0
2018-02-15 15:40:00,107.69,107.97,107.69,107.9,69878.0,82.3115,82.5255,82.3115,82.472,69878.0
2018-02-15 15:45:00,107.91,108.09,107.88,108.08,97593.0,82.4796,82.6172,82.4567,82.6095,97593.0
2018-02-15 15:50:00,108.08,108.17,108.05,108.13,107047.0,82.6095,82.6783,82.5866,82.6478,107047.0
2018-02-15 15:55:00,108.13,108.33,108.1,108.31,254082.0,82.6478,82.8006,82.6248,82.7853,254082.0
2018-02-16 09:30:00,107.11,107.46,106.87,106.94,217761.0,82.5683,82.8381,82.3833,82.4373,217761.0
2018-02-16 09:35:00,106.9,107.46,106.85,107.46,58285.0,82.4064,82.8381,82.3679,82.8381,58285.0
2018-02-16 09:40:00,107.41,107.42,106.68,106.86,42327.0,82.7996,82.8073,82.2368,82.3756,42327.0
2018-02-16 09:45:00,106.83,106.98,106.67,106.77,55537.0,82.3525,82.4681,82.2291,82.3062,55537.0
2018-02-16 09:50:00,106.78,106.84,106.6,106.82,58994.0,82.3139,82.3602,82.1752,82.3448,58994.0
2018-02-16 09:55:00,106.84,106.88,106.36,106.4,73500.0,82.3602,82.391,81.9902,82.021,73500.0
2018-02-16 10:00:00,106.4,106.52,106.28,106.52,78471.0,82.021,82.1135,81.9285,82.1135,78471.0
2018-02-16 10:05:00,106.48,106.58,106.2,106.52,96810.0,82.0827,82.1598,81.8668,82.1135,96810.0
2018-02-16 10:10:00,106.49,106.5,106.01,106.17,67205.0,82.0904,82.0981,81.7204,81.8437,67205.0
2018-02-16 10:15:00,106.18,106.61,106.14,106.47,86702.0,81.8514,82.1829,81.8206,82.075,86702.0
2018-02-16 10:20:00,106.47,106.65,106.47,106.57,38204.0,82.075,82.2137,82.075,82.1521,38204.0
2018-02-16 10:25:00,106.56,106.75,106.53,106.71,95939.0,82.1443,82.2908,82.1212,82.26,95939.0
2018-02-16 10:30:00,106.71,106.89,106.64,106.81,53461.0,82.26,82.3987,82.206,82.3371,53461.0
2018-02-16 10:35:00,106.83,107.02,106.81,106.97,39993.0,82.3525,82.4989,82.3371,82.4604,39993.0
2018-02-16 10:40:00,106.96,107.09,106.94,107.09,56932.0,82.4527,82.5529,82.4373,82.5529,56932.0
2018-02-16 10:45:00,107.09,107.48,107.06,107.48,74004.0,82.5529,82.8535,82.5298,82.8535,74004.0
2018-02-16 10:50:00,107.47,107.54,107.35,107.37,55880.0,82.8458,82.8998,82.7533,82.7688,55880.0
2018-02-16 10:55:00,107.36,107.36,107.07,107.1,34715.0,82.761,82.761,82.5375,82.5606,34715.0
2018-02-16 11:00:00,107.09,107.37,107.04,107.34,38420.0,82.5529,82.7688,82.5144,82.7456,38420.0
2018-02-16 11:05:00,107.36,107.43,107.3,107.43,37143.0,82.761,82.815,82.7148,82.815,37143.0
2018-02-16 11:10:00,107.42,107.55,107.36,107.53,31111.0,82.8073,82.9075,82.761,82.8921,31111.0
2018-02-16 11:15:00,107.53,107.56,107.3,107.3,41021.0,82.8921,82.9152,82.7148,82.7148,41021.0
2018-02-16 11:20:00,107.31,107.33,107.18,107.27,25458.0,82.7225,82.7379,82.6223,82.6917,25458.0
2018-02-16 11:25:00,107.27,107.36,107.17,107.17,58733.0,82.6917,82.761,82.6146,82.6146,58733.0
2018-02-16 11:30:00,107.16,107.29,107.13,107.2,43631.0,82.6069,82.7071,82.5837,82.6377,43631.0
2018-02-16 11:35:00,107.2,107.29,107.18,107.19,40591.0,82.6377,82.7071,82.6223,82.63,40591.0
2018-02-16 11:40:00,107.21,107.33,107.21,107.28,42985.0,82.6454,82.7379,82.6454,82.6994,42985.0
2018-02-16 11:45:00,107.27,107.4,107.25,107.39,17409.0,82.6917,82.7919,82.6762,82.7842,17409.0
2018-02-16 11:50:00,107.38,107.46,107.37,107.37,29963.0,82.7765,82.8381,82.7688,82.7688,29963.0
2018-02-16 11:55:00,107.37,107.4,107.32,107.33,17735.0,82.7688,82.7919,82.7302,82.7379,17735.0
2018-02-16 12:00:00,107.33,107.37,107.21,107.29,20724.0,82.7379,82.7688,82.6454,82.7071,20724.0
2018-02-16 12:05:00,107.28,107.44,107.27,107.33,24187.0,82.6994,82.8227,82.6917,82.7379,24187.0
2018-02-16 12:10:00,107.33,107.42,107.27,107.28,29339.0,82.7379,82.8073,82.6917,82.6994,29339.0
2018-02-16 12:15:00,107.27,107.38,107.21,107.35,20166.0,82.6917,82.7765,82.6454,82.7533,20166.0
2018-02-16 12:20:00,107.38,107.39,107.23,107.3,17266.0,82.7765,82.7842,82.6608,82.7148,17266.0
2018-02-16 12:25:00,107.32,107.43,107.27,107.43,17307.0,82.7302,82.815,82.6917,82.815,17307.0
2018-02-16 12:30:00,107.43,107.62,107.4,107.54,66865.0,82.815,82.9615,82.7919,82.8998,66865.0
2018-02-16 12:35:00,107.56,107.66,107.51,107.6,31564.0,82.9152,82.9923,82.8767,82.9461,31564.0
2018-02-16 12:40:00,107.6,107.6,107.41,107.42,23323.0,82.9461,82.9461,82.7996,82.8073,23323.0
2018-02-16 12:45:00,107.42,107.48,107.23,107.23,25412.0,82.8073,82.8535,82.6608,82.6608,25412.0
2018-02-16 12:50:00,107.22,107.3,106.96,107.12,55513.0,82.6531,82.7148,82.4527,82.576,55513.0
2018-02-16 12:55:00,107.15,107.23,107.07,107.17,36010.0,82.5992,82.6608,82.5375,82.6146,36010.0
2018-02-16 13:00:00,107.19,107.2,106.98,106.98,70416.0,82.63,82.6377,82.4681,82.4681,70416.0
2018-02-16 13:05:00,106.96,107.01,106.86,106.91,47338.0,82.4527,82.4912,82.3756,82.4141,47338.0
2018-02-16 13:10:00,106.89,106.95,106.76,106.91,24986.0,82.3987,82.445,82.2985,82.4141,24986.0
2018-02-16 13:15:00,106.91,106.98,106.75,106.8,29435.0,82.4141,82.4681,82.2908,82.3294,29435.0
2018-02-16 13:20:00,106.8,106.85,106.71,106.75,49465.0,82.3294,82.3679,82.26,82.2908,49465.0
2018-02-16 13:25:00,106.78,106.85,106.58,106.6,35446.0,82.3139,82.3679,82.1598,82.1752,35446.0
2018-02-16 13:30:00,106.62,106.73,106.45,106.71,47242.0,82.1906,82.2754,82.0595,82.26,47242.0
2018-02-16 13:35:00,106.74,106.82,106.66,106.69,36012.0,82.2831,82.3448,82.2214,82.2446,36012.0
2018-02-16 13:40:00,106.68,106.94,106.66,106.83,57777.0,82.2368,82.4373,82.2214,82.3525,57777.0
2018-02-16 13:45:00,106.83,106.89,106.8,106.87,26287.0,82.3525,82.3987,82.3294,82.3833,26287.0
2018-02-16 13:50:00,106.84,106.91,106.57,106.58,40871.0,82.3602,82.4141,82.1521,82.1598,40871.0
2018-02-16 13:55:00,106.6,106.71,106.49,106.59,74544.0,82.1752,82.26,82.0904,82.1675,74544.0
2018-02-16 14:00:00,106.58,106.8,106.55,106.63,35969.0,82.1598,82.3294,82.1366,82.1983,35969.0
2018-02-16 14:05:00,106.63,106.63,106.25,106.34,45474.0,82.1983,82.1983,81.9054,81.9747,45474.0
2018-02-16 14:10:00,106.34,106.46,106.2,106.2,45090.0,81.9747,82.0673,81.8668,81.8668,45090.0
2018-02-16 14:15:00,106.2,106.22,105.99,106.11,71608.0,81.8668,81.8822,81.7049,81.7974,71608.0
2018-02-16 14:20:00,106.11,106.17,105.9,105.96,106009.0,81.7974,81.8437,81.6356,81.6818,106009.0
2018-02-16 14:25:00,106.01,106.21,106.01,106.15,81148.0,81.7204,81.8745,81.7204,81.8283,81148.0
2018-02-16 14:30:00,106.19,106.36,106.13,106.33,52681.0,81.8591,81.9902,81.8129,81.967,52681.0
2018-02-16 14:35:00,106.32,106.54,106.27,106.49,38898.0,81.9593,82.1289,81.9208,82.0904,38898.0
2018-02-16 14:40:00,106.47,106.7,106.47,106.59,40708.0,82.075,82.2523,82.075,82.1675,40708.0
2018-02-16 14:45:00,106.58,106.72,106.46,106.63,35363.0,82.1598,82.2677,82.0673,82.1983,35363.0
2018-02-16 14:50:00,106.63,106.79,106.55,106.79,22923.0,82.1983,82.3216,82.1366,82.3216,22923.0
2018-02-16 14:55:00,106.79,106.96,106.77,106.93,46010.0,82.3216,82.4527,82.3062,82.4296,46010.0
2018-02-16 15:00:00,106.93,106.93,106.76,106.83,25819.0,82.4296,82.4296,82.2985,82.3525,25819.0
2018-02-16 15:05:00,106.81,106.98,106.77,106.98,61965.0,82.3371,82.4681,82.3062,82.4681,61965.0
2018-02-16 15:10:00,106.96,107.05,106.87,106.87,30702.0,82.4527,82.5221,82.3833,82.3833,30702.0
2018-02-16 15:15:00,106.87,106.93,106.79,106.84,63433.0,82.3833,82.4296,82.3216,82.3602,63433.0
2018-02-16 15:20:00,106.85,106.93,106.67,106.72,34300.0,82.3679,82.4296,82.2291,82.2677,34300.0
2018-02-16 15:25:00,106.71,106.9,106.66,106.84,59504.0,82.26,82.4064,82.2214,82.3602,59504.0
2018-02-16 15:30:00,106.85,106.86,106.67,106.67,57587.0,82.3679,82.3756,82.2291,82.2291,57587.0
2018-02-16 15:35:00,106.68,106.72,106.57,106.69,84018.0,82.2368,82.2677,82.1521,82.2446,84018.0
2018-02-16 15:40:00,106.68,106.7,106.48,106.49,91576.0,82.2368,82.2523,82.0827,82.0904,91576.0
2018-02-16 15:45:00,106.49,106.86,106.49,106.62,117055.0,82.0904,82.3756,82.0904,82.1906,117055.0
2018-02-16 15:50:00,106.63,106.74,106.59,106.72,129935.0,82.1983,82.2831,82.1675,82.2677,129935.0
2018-02-16 15:55:00,106.72,106.76,106.38,106.4,329996.0,82.2677,82.2985,82.0056,82.021,329996.0
2018-02-20 09:30:00,106.25,106.47,105.8,106.26,266006.0,81.9054,82.075,81.5585,81.9131,266006.0
2018-02-20 09:35:00,106.27,106.39,106.06,106.29,84084.0,81.9208,82.0133,81.7589,81.9362,84084.0
2018-02-20 09:40:00,106.29,106.41,106.23,106.25,59537.0,81.9362,82.0287,81.89,81.9054,59537.0
2018-02-20 09:45:00,106.24,106.59,106.18,106.52,130861.0,81.8977,82.1675,81.8514,82.1135,130861.0
2018-02-20 09:50:00,106.52,106.65,106.29,106.31,56136.0,82.1135,82.2137,81.9362,81.9516,56136.0
2018-02-20 09:55:00,106.31,106.45,106.18,106.33,43202.0,81.9516,82.0595,81.8514,81.967,43202.0
2018-02-20 10:00:00,106.34,106.37,106.03,106.08,26434.0,81.9747,81.9979,81.7358,81.7743,26434.0
2018-02-20 10:05:00,106.09,106.24,106.01,106.06,39651.0,81.782,81.8977,81.7204,81.7589,39651.0
2018-02-20 10:10:00,106.07,106.11,105.82,105.86,50471.0,81.7666,81.7974,81.5739,81.6047,50471.0
2018-02-20 10:15:00,105.88,106.01,105.7,105.82,29628.0,81.6201,81.7204,81.4814,81.5739,29628.0
2018-02-20 10:20:00,105.75,105.99,105.75,105.77,34408.0,81.5199,81.7049,81.5199,81.5354,34408.0
2018-02-20 10:25:00,105.79,105.91,105.76,105.79,23602.0,81.5508,81.6433,81.5276,81.5508,23602.0
2018-02-20 10:30:00,105.76,105.9,105.73,105.85,35332.0,81.5276,81.6356,81.5045,81.597,35332.0
2018-02-20 10:35:00,105.85,105.94,105.78,105.78,16388.0,81.597,81.6664,81.5431,81.5431,16388.0
2018-02-20 10:40:00,105.78,105.78,105.66,105.75,31714.0,81.5431,81.5431,81.4506,81.5199,31714.0
2018-02-20 10:45:00,105.74,105.78,105.41,105.41,55540.0,81.5122,81.5431,81.2578,81.2578,55540.0
2018-02-20 10:50:00,105.42,105.63,105.4,105.58,34434.0,81.2655,81.4274,81.2501,81.3889,34434.0
2018-02-20 10:55:00,105.56,105.62,105.46,105.46,24811.0,81.3735,81.4197,81.2964,81.2964,24811.0
2018-02-20 11:00:00,105.47,105.64,105.39,105.61,22293.0,81.3041,81.4351,81.2424,81.412,22293.0
2018-02-20 11:05:00,105.61,105.65,105.55,105.59,39513.0,81.412,81.4428,81.3658,81.3966,39513.0
2018-02-20 11:10:00,105.59,105.67,105.5,105.65,45782.0,81.3966,81.4583,81.3272,81.4428,45782.0
2018-02-20 11:15:00,105.62,105.62,105.36,105.4,31602.0,81.4197,81.4197,81.2193,81.2501,31602.0
2018-02-20 11:20:00,105.4,105.78,105.4,105.75,51926.0,81.2501,81.5431,81.2501,81.5199,51926.0
2018-02-20 11:25:00,105.78,105.91,105.75,105.84,50543.0,81.5431,81.6433,81.5199,81.5893,50543.0
2018-02-20 11:30:00,105.82,105.93,105.76,105.89,25614.0,81.5739,81.6587,81.5276,81.6279,25614.0
2018-02-20 11:35:00,105.89,106.05,105.82,105.87,41542.0,81.6279,81.7512,81.5739,81.6124,41542.0
2018-02-20 11:40:00,105.86,105.88,105.75,105.76,20514.0,81.6047,81.6201,81.5199,81.5276,20514.0
2018-02-20 11:45:00,105.76,105.8,105.61,105.62,17517.0,81.5276,81.5585,81.412,81.4197,17517.0
2018-02-20 11:50:00,105.61,105.63,105.44,105.48,34905.0,81.412,81.4274,81.281,81.3118,34905.0
2018-02-20 11:55:00,105.48,105.54,105.42,105.54,27175.0,81.3118,81.3581,81.2655,81.3581,27175.0
2018-02-20 12:00:00,105.55,105.6,105.5,105.52,27110.0,81.3658,81.4043,81.3272,81.3426,27110.0
2018-02-20 12:05:00,105.52,105.52,105.34,105.41,25393.0,81.3426,81.3426,81.2039,81.2578,25393.0
2018-02-20 12:10:00,105.41,105.5,105.38,105.45,19120.0,81.2578,81.3272,81.2347,81.2887,19120.0
2018-02-20 12:15:00,105.43,105.46,105.29,105.32,45384.0,81.2733,81.2964,81.1653,81.1885,45384.0
2018-02-20 12:20:00,105.34,105.35,105.2,105.2,39537.0,81.2039,81.2116,81.096,81.096,39537.0
2018-02-20 12:25:00,105.2,105.27,105.16,105.27,29956.0,81.096,81.1499,81.0651,81.1499,29956.0
2018-02-20 12:30:00,105.28,105.34,105.1,105.23,44295.0,81.1576,81.2039,81.0189,81.1191,44295.0
2018-02-20 12:35:00,105.23,105.31,105.11,105.16,22722.0,81.1191,81.1807,81.0266,81.0651,22722.0
2018-02-20 12:40:00,105.16,105.21,105.01,105.04,49113.0,81.0651,81.1037,80.9495,80.9726,49113.0
2018-02-20 12:45:00,105.02,105.1,104.98,105.04,103408.0,80.9572,81.0189,80.9264,80.9726,103408.0
2018-02-20 12:50:00,105.05,105.06,104.83,104.86,81622.0,80.9803,80.988,80.8107,80.8339,81622.0
2018-02-20 12:55:00,104.88,105.11,104.84,104.95,49487.0,80.8493,81.0266,80.8184,80.9032,49487.0
2018-02-20 13:00:00,104.95,105.05,104.88,104.89,29318.0,80.9032,80.9803,80.8493,80.857,29318.0
2018-02-20 13:05:00,104.88,104.93,104.71,104.75,47946.0,80.8493,80.8878,80.7182,80.7491,47946.0
2018-02-20 13:10:00,104.74,104.85,104.72,104.76,22371.0,80.7414,80.8261,80.7259,80.7568,22371.0
2018-02-20 13:15:00,104.76,104.83,104.7,104.78,33536.0,80.7568,80.8107,80.7105,80.7722,33536.0
2018-02-20 13:20:00,104.78,104.82,104.65,104.79,44187.0,80.7722,80.803,80.672,80.7799,44187.0
2018-02-20 13:25:00,104.79,104.81,104.6,104.73,39442.0,80.7799,80.7953,80.6334,80.7336,39442.0
2018-02-20 13:30:00,104.72,104.85,104.7,104.81,27216.0,80.7259,80.8261,80.7105,80.7953,27216.0
2018-02-20 13:35:00,104.81,104.83,104.76,104.78,25397.0,80.7953,80.8107,80.7568,80.7722,25397.0
2018-02-20 13:40:00,104.78,104.83,104.76,104.76,16476.0,80.7722,80.8107,80.7568,80.7568,16476.0
2018-02-20 13:45:00,104.76,104.82,104.72,104.76,31616.0,80.7568,80.803,80.7259,80.7568,31616.0
2018-02-20 13:50:00,104.78,104.89,104.77,104.78,48044.0,80.7722,80.857,80.7645,80.7722,48044.0
2018-02-20 13:55:00,104.79,104.83,104.7,104.78,58951.0,80.7799,80.8107,80.7105,80.7722,58951.0
2018-02-20 14:00:00,104.78,104.81,104.64,104.7,91950.0,80.7722,80.7953,80.6643,80.7105,91950.0
2018-02-20 14:05:00,104.7,104.73,104.61,104.7,42181.0,80.7105,80.7336,80.6411,80.7105,42181.0
2018-02-20 14:10:00,104.73,104.73,104.52,104.57,40067.0,80.7336,80.7336,80.5718,80.6103,40067.0
2018-02-20 14:15:00,104.58,104.63,104.47,104.51,50806.0,80.618,80.6566,80.5332,80.5641,50806.0
2018-02-20 14:20:00,104.5,104.63,104.45,104.63,57898.0,80.5563,80.6566,80.5178,80.6566,57898.0
2018-02-20 14:25:00,104.64,104.72,104.53,104.54,69897.0,80.6643,80.7259,80.5795,80.5872,69897.0
2018-02-20 14:30:00,104.53,104.65,104.52,104.64,56005.0,80.5795,80.672,80.5718,80.6643,56005.0
2018-02-20 14:35:00,104.65,104.98,104.57,104.88,174014.0,80.672,80.9264,80.6103,80.8493,174014.0
2018-02-20 14:40:00,104.87,104.95,104.83,104.94,81510.0,80.8416,80.9032,80.8107,80.8955,81510.0
2018-02-20 14:45:00,104.94,105.11,104.92,104.94,82156.0,80.8955,81.0266,80.8801,80.8955,82156.0
2018-02-20 14:50:00,104.95,104.99,104.8,104.8,34791.0,80.9032,80.9341,80.7876,80.7876,34791.0
2018-02-20 14:55:00,104.83,104.87,104.75,104.75,29627.0,80.8107,80.8416,80.7491,80.7491,29627.0
2018-02-20 15:00:00,104.76,104.88,104.75,104.8,39809.0,80.7568,80.8493,80.7491,80.7876,39809.0
2018-02-20 15:05:00,104.81,104.86,104.61,104.64,48893.0,80.7953,80.8339,80.6411,80.6643,48893.0
2018-02-20 15:10:00,104.65,104.66,104.48,104.59,45821.0,80.672,80.6797,80.5409,80.6257,45821.0
2018-02-20 15:15:00,104.59,104.66,104.53,104.55,69545.0,80.6257,80.6797,80.5795,80.5949,69545.0
2018-02-20 15:20:00,104.54,104.57,104.33,104.57,48480.0,80.5872,80.6103,80.4253,80.6103,48480.0
2018-02-20 15:25:00,104.56,104.61,104.47,104.61,49074.0,80.6026,80.6411,80.5332,80.6411,49074.0
2018-02-20 15:30:00,104.62,104.93,104.61,104.92,124478.0,80.6488,80.8878,80.6411,80.8801,124478.0
2018-02-20 15:35:00,104.92,105.1,104.86,104.96,61646.0,80.8801,81.0189,80.8339,80.9109,61646.0
2018-02-20 15:40:00,104.93,104.99,104.89,104.92,62499.0,80.8878,80.9341,80.857,80.8801,62499.0
2018-02-20 15:45:00,104.91,104.95,104.85,104.85,136942.0,80.8724,80.9032,80.8261,80.8261,136942.0
2018-02-20 15:50:00,104.87,104.92,104.82,104.87,165667.0,80.8416,80.8801,80.803,80.8416,165667.0
2018-02-20 15:55:00,104.87,104.99,104.62,104.71,337383.0,80.8416,80.9341,80.6488,80.7182,337383.0
2018-02-21 09:30:00,104.74,105.16,104.51,105.16,122621.0,80.7414,81.0651,80.5641,81.0651,122621.0
2018-02-21 09:35:00,105.15,106.1,105.14,105.9,135339.0,81.0574,81.7897,81.0497,81.6356,135339.0
2018-02-21 09:40:00,105.85,106.15,105.49,105.91,49382.0,81.597,81.8283,81.3195,81.6433,49382.0
2018-02-21 09:45:00,105.92,106.13,105.83,105.84,47409.0,81.651,81.8129,81.5816,81.5893,47409.0
2018-02-21 09:50:00,105.86,105.93,105.71,105.75,51616.0,81.6047,81.6587,81.4891,81.5199,51616.0
2018-02-21 09:55:00,105.75,105.85,105.53,105.79,60957.0,81.5199,81.597,81.3503,81.5508,60957.0
2018-02-21 10:00:00,105.78,105.88,105.58,105.67,65039.0,81.5431,81.6201,81.3889,81.4583,65039.0
2018-02-21 10:05:00,105.67,105.91,105.67,105.83,42232.0,81.4583,81.6433,81.4583,81.5816,42232.0
2018-02-21 10:10:00,105.84,105.84,105.52,105.56,53324.0,81.5893,81.5893,81.3426,81.3735,53324.0
2018-02-21 10:15:00,105.54,105.84,105.52,105.77,30873.0,81.3581,81.5893,81.3426,81.5354,30873.0
2018-02-21 10:20:00,105.77,105.78,105.59,105.6,26550.0,81.5354,81.5431,81.3966,81.4043,26550.0
2018-02-21 10:25:00,105.62,105.79,105.61,105.79,24452.0,81.4197,81.5508,81.412,81.5508,24452.0
2018-02-21 10:30:00,105.78,106.08,105.74,106.08,39345.0,81.5431,81.7743,81.5122,81.7743,39345.0
2018-02-21 10:35:00,106.06,106.09,105.96,105.99,69066.0,81.7589,81.782,81.6818,81.7049,69066.0
2018-02-21 10:40:00,106.0,106.03,105.83,105.9,34580.0,81.7127,81.7358,81.5816,81.6356,34580.0
2018-02-21 10:45:00,105.9,106.07,105.89,106.05,31322.0,81.6356,81.7666,81.6279,81.7512,31322.0
2018-02-21 10:50:00,106.07,106.3,106.05,106.26,54331.0,81.7666,81.9439,81.7512,81.9131,54331.0
2018-02-21 10:55:00,106.27,106.27,106.07,106.22,40859.0,81.9208,81.9208,81.7666,81.8822,40859.0
2018-02-21 11:00:00,106.24,106.36,106.18,106.34,55090.0,81.8977,81.9902,81.8514,81.9747,55090.0
2018-02-21 11:05:00,106.34,106.44,106.29,106.32,38979.0,81.9747,82.0518,81.9362,81.9593,38979.0
2018-02-21 11:10:00,106.32,106.47,106.25,106.47,73075.0,81.9593,82.075,81.9054,82.075,73075.0
2018-02-21 11:15:00,106.47,106.52,106.42,106.45,63568.0,82.075,82.1135,82.0364,82.0595,63568.0
2018-02-21 11:20:00,106.48,106.67,106.48,106.66,59919.0,82.0827,82.2291,82.0827,82.2214,59919.0
2018-02-21 11:25:00,106.66,106.69,106.55,106.57,44686.0,82.2214,82.2446,82.1366,82.1521,44686.0
2018-02-21 11:30:00,106.55,106.7,106.49,106.7,75756.0,82.1366,82.2523,82.0904,82.2523,75756.0
2018-02-21 11:35:00,106.7,106.85,106.65,106.85,69722.0,82.2523,82.3679,82.2137,82.3679,69722.0
2018-02-21 11:40:00,106.83,106.89,106.55,106.56,46394.0,82.3525,82.3987,82.1366,82.1443,46394.0
2018-02-21 11:45:00,106.55,106.58,106.4,106.4,51988.0,82.1366,82.1598,82.021,82.021,51988.0
2018-02-21 11:50:00,106.4,106.49,106.29,106.31,43885.0,82.021,82.0904,81.9362,81.9516,43885.0
2018-02-21 11:55:00,106.32,106.42,106.19,106.37,45295.0,81.9593,82.0364,81.8591,81.9979,45295.0
2018-02-21 12:00:00,106.37,106.39,106.25,106.28,31863.0,81.9979,82.0133,81.9054,81.9285,31863.0
2018-02-21 12:05:00,106.29,106.4,106.28,106.39,20673.0,81.9362,82.021,81.9285,82.0133,20673.0
2018-02-21 12:10:00,106.37,106.54,106.37,106.47,32466.0,81.9979,82.1289,81.9979,82.075,32466.0
2018-02-21 12:15:00,106.45,106.62,106.43,106.6,22011.0,82.0595,82.1906,82.0441,82.1752,22011.0
2018-02-21 12:20:00,106.58,106.58,106.45,106.46,34284.0,82.1598,82.1598,82.0595,82.0673,34284.0
2018-02-21 12:25:00,106.46,106.47,106.35,106.37,14566.0,82.0673,82.075,81.9825,81.9979,14566.0
2018-02-21 12:30:00,106.37,106.53,106.33,106.44,44247.0,81.9979,82.1212,81.967,82.0518,44247.0
2018-02-21 12:35:00,106.44,106.54,106.42,106.5,28406.0,82.0518,82.1289,82.0364,82.0981,28406.0
2018-02-21 12:40:00,106.49,106.51,106.42,106.47,16531.0,82.0904,82.1058,82.0364,82.075,16531.0
2018-02-21 12:45:00,106.47,106.67,106.47,106.67,41599.0,82.075,82.2291,82.075,82.2291,41599.0
2018-02-21 12:50:00,106.67,106.74,106.63,106.73,19733.0,82.2291,82.2831,82.1983,82.2754,19733.0
2018-02-21 12:55:00,106.74,106.78,106.7,106.74,18509.0,82.2831,82.3139,82.2523,82.2831,18509.0
2018-02-21 13:00:00,106.73,106.77,106.69,106.7,12661.0,82.2754,82.3062,82.2446,82.2523,12661.0
2018-02-21 13:05:00,106.7,106.76,106.7,106.73,14569.0,82.2523,82.2985,82.2523,82.2754,14569.0
2018-02-21 13:10:00,106.72,106.72,106.6,106.61,35282.0,82.2677,82.2677,82.1752,82.1829,35282.0
2018-02-21 13:15:00,106.61,106.68,106.56,106.56,25817.0,82.1829,82.2368,82.1443,82.1443,25817.0
2018-02-21 13:20:00,106.56,106.58,106.48,106.49,24369.0,82.1443,82.1598,82.0827,82.0904,24369.0
2018-02-21 13:25:00,106.51,106.59,106.46,106.58,17572.0,82.1058,82.1675,82.0673,82.1598,17572.0
2018-02-21 13:30:00,106.59,106.64,106.48,106.49,12828.0,82.1675,82.206,82.0827,82.0904,12828.0
2018-02-21 13:35:00,106.49,106.58,106.49,106.51,38055.0,82.0904,82.1598,82.0904,82.1058,38055.0
2018-02-21 13:40:00,106.51,106.53,106.47,106.5,17849.0,82.1058,82.1212,82.075,82.0981,17849.0
2018-02-21 13:45:00,106.5,106.55,106.49,106.52,38033.0,82.0981,82.1366,82.0904,82.1135,38033.0
2018-02-21 13:50:00,106.5,106.55,106.46,106.5,34529.0,82.0981,82.1366,82.0673,82.0981,34529.0
2018-02-21 13:55:00,106.46,106.54,106.46,106.49,72335.0,82.0673,82.1289,82.0673,82.0904,72335.0
2018-02-21 14:00:00,106.5,106.62,106.43,106.49,159554.0,82.0981,82.1906,82.0441,82.0904,159554.0
2018-02-21 14:05:00,106.49,106.58,106.45,106.46,152015.0,82.0904,82.1598,82.0595,82.0673,152015.0
2018-02-21 14:10:00,106.46,106.76,106.46,106.65,84829.0,82.0673,82.2985,82.0673,82.2137,84829.0
2018-02-21 14:15:00,106.62,106.83,106.62,106.81,37458.0,82.1906,82.3525,82.1906,82.3371,37458.0
2018-02-21 14:20:00,106.81,106.98,106.71,106.95,78113.0,82.3371,82.4681,82.26,82.445,78113.0
2018-02-21 14:25:00,106.97,107.05,106.7,106.72,55487.0,82.4604,82.5221,82.2523,82.2677,55487.0
2018-02-21 14:30:00,106.68,106.78,106.56,106.62,30008.0,82.2368,82.3139,82.1443,82.1906,30008.0
2018-02-21 14:35:00,106.65,106.68,106.44,106.58,27454.0,82.2137,82.2368,82.0518,82.1598,27454.0
2018-02-21 14:40:00,106.6,106.6,106.42,106.45,24471.0,82.1752,82.1752,82.0364,82.0595,24471.0
2018-02-21 14:45:00,106.37,106.41,106.05,106.09,34426.0,81.9979,82.0287,81.7512,81.782,34426.0
2018-02-21 14:50:00,106.06,106.12,105.86,106.06,29182.0,81.7589,81.8052,81.6047,81.7589,29182.0
2018-02-21 14:55:00,106.07,106.31,106.04,106.16,50979.0,81.7666,81.9516,81.7435,81.836,50979.0
2018-02-21 15:00:00,106.12,106.12,105.82,105.89,40087.0,81.8052,81.8052,81.5739,81.6279,40087.0
2018-02-21 15:05:00,105.91,105.91,105.55,105.6,52532.0,81.6433,81.6433,81.3658,81.4043,52532.0
2018-02-21 15:10:00,105.58,105.65,105.43,105.6,59959.0,81.3889,81.4428,81.2733,81.4043,59959.0
2018-02-21 15:15:00,105.61,105.64,105.46,105.56,54223.0,81.412,81.4351,81.2964,81.3735,54223.0
2018-02-21 15:20:00,105.55,105.65,105.38,105.48,62893.0,81.3658,81.4428,81.2347,81.3118,62893.0
2018-02-21 15:25:00,105.48,105.72,105.34,105.69,66156.0,81.3118,81.4968,81.2039,81.4737,66156.0
2018-02-21 15:30:00,105.71,105.82,105.38,105.52,93525.0,81.4891,81.5739,81.2347,81.3426,93525.0
2018-02-21 15:35:00,105.52,105.56,105.3,105.34,58077.0,81.3426,81.3735,81.173,81.2039,58077.0
2018-02-21 15:40:00,105.34,105.35,104.96,105.01,134806.0,81.2039,81.2116,80.9109,80.9495,134806.0
2018-02-21 15:45:00,105.01,105.28,104.99,105.03,140321.0,80.9495,81.1576,80.9341,80.9649,140321.0
2018-02-21 15:50:00,105.02,105.16,104.95,105.09,127110.0,80.9572,81.0651,80.9032,81.0112,127110.0
2018-02-21 15:55:00,105.07,105.11,104.65,104.7,202551.0,80.9957,81.0266,80.672,80.7105,202551.0
2018-02-22 09:30:00,105.35,105.69,105.35,105.62,67994.0,81.2116,81.4737,81.2116,81.4197,67994.0
2018-02-22 09:35:00,105.64,106.28,105.62,106.28,54781.0,81.4351,81.9285,81.4197,81.9285,54781.0
2018-02-22 09:40:00,106.29,106.48,105.97,106.09,58703.0,81.9362,82.0827,81.6895,81.782,58703.0
2018-02-22 09:45:00,106.05,106.23,105.91,105.91,36923.0,81.7512,81.89,81.6433,81.6433,36923.0
2018-02-22 09:50:00,105.93,105.96,105.38,105.85,45865.0,81.6587,81.6818,81.2347,81.597,45865.0
2018-02-22 09:55:00,105.89,106.0,105.56,105.98,37886.0,81.6279,81.7127,81.3735,81.6972,37886.0
2018-02-22 10:00:00,106.0,106.16,105.84,106.16,35068.0,81.7127,81.836,81.5893,81.836,35068.0
2018-02-22 10:05:00,106.15,106.27,106.01,106.12,48146.0,81.8283,81.9208,81.7204,81.8052,48146.0
2018-02-22 10:10:00,106.13,106.3,106.0,106.2,56533.0,81.8129,81.9439,81.7127,81.8668,56533.0
2018-02-22 10:15:00,106.19,106.19,105.92,105.92,35666.0,81.8591,81.8591,81.651,81.651,35666.0
2018-02-22 10:20:00,105.92,106.0,105.79,105.97,21173.0,81.651,81.7127,81.5508,81.6895,21173.0
2018-02-22 10:25:00,105.99,106.11,105.96,106.0,18899.0,81.7049,81.7974,81.6818,81.7127,18899.0
2018-02-22 10:30:00,106.03,106.06,105.88,105.89,16116.0,81.7358,81.7589,81.6201,81.6279,16116.0
2018-02-22 10:35:00,105.88,106.03,105.87,105.99,21162.0,81.6201,81.7358,81.6124,81.7049,21162.0
2018-02-22 10:40:00,106.0,106.05,105.93,106.0,24962.0,81.7127,81.7512,81.6587,81.7127,24962.0
2018-02-22 10:45:00,106.01,106.15,105.96,106.07,32641.0,81.7204,81.8283,81.6818,81.7666,32641.0
2018-02-22 10:50:00,106.09,106.2,105.96,105.97,86947.0,81.782,81.8668,81.6818,81.6895,86947.0
2018-02-22 10:55:00,105.96,105.96,105.65,105.65,29584.0,81.6818,81.6818,81.4428,81.4428,29584.0
2018-02-22 11:00:00,105.65,105.7,105.56,105.68,31049.0,81.4428,81.4814,81.3735,81.466,31049.0
2018-02-22 11:05:00,105.7,106.05,105.68,106.05,69929.0,81.4814,81.7512,81.466,81.7512,69929.0
2018-02-22 11:10:00,106.06,106.08,105.99,106.04,24210.0,81.7589,81.7743,81.7049,81.7435,24210.0
2018-02-22 11:15:00,106.06,106.08,105.92,105.94,27417.0,81.7589,81.7743,81.651,81.6664,27417.0
2018-02-22 11:20:00,105.92,106.0,105.85,105.95,14333.0,81.651,81.7127,81.597,81.6741,14333.0
2018-02-22 11:25:00,105.97,106.08,105.93,106.03,25126.0,81.6895,81.7743,81.6587,81.7358,25126.0
2018-02-22 11:30:00,106.02,106.05,105.95,105.99,17584.0,81.7281,81.7512,81.6741,81.7049,17584.0
2018-02-22 11:35:00,105.95,105.96,105.85,105.93,21709.0,81.6741,81.6818,81.597,81.6587,21709.0
2018-02-22 11:40:00,105.92,106.06,105.87,106.06,17184.0,81.651,81.7589,81.6124,81.7589,17184.0
2018-02-22 11:45:00,106.05,106.15,105.98,106.11,53939.0,81.7512,81.8283,81.6972,81.7974,53939.0
2018-02-22 11:50:00,106.13,106.15,106.07,106.09,35822.0,81.8129,81.8283,81.7666,81.782,35822.0
2018-02-22 11:55:00,106.09,106.15,106.08,106.1,19767.0,81.782,81.8283,81.7743,81.7897,19767.0
2018-02-22 12:00:00,106.12,106.14,106.01,106.02,17899.0,81.8052,81.8206,81.7204,81.7281,17899.0
2018-02-22 12:05:00,106.06,106.11,106.0,106.11,12410.0,81.7589,81.7974,81.7127,81.7974,12410.0
2018-02-22 12:10:00,106.12,106.12,106.0,106.02,15303.0,81.8052,81.8052,81.7127,81.7281,15303.0
2018-02-22 12:15:00,106.05,106.13,105.94,105.97,23517.0,81.7512,81.8129,81.6664,81.6895,23517.0
2018-02-22 12:20:00,105.98,106.09,105.97,106.08,15697.0,81.6972,81.782,81.6895,81.7743,15697.0
2018-02-22 12:25:00,106.07,106.07,105.97,105.98,15302.0,81.7666,81.7666,81.6895,81.6972,15302.0
2018-02-22 12:30:00,106.01,106.1,105.98,106.03,18182.0,81.7204,81.7897,81.6972,81.7358,18182.0
2018-02-22 12:35:00,106.03,106.09,106.0,106.06,31460.0,81.7358,81.782,81.7127,81.7589,31460.0
2018-02-22 12:40:00,106.04,106.06,105.91,105.93,15802.0,81.7435,81.7589,81.6433,81.6587,15802.0
2018-02-22 12:45:00,105.94,106.03,105.8,105.81,29043.0,81.6664,81.7358,81.5585,81.5662,29043.0
2018-02-22 12:50:00,105.81,105.94,105.67,105.91,34540.0,81.5662,81.6664,81.4583,81.6433,34540.0
2018-02-22 12:55:00,105.91,105.91,105.6,105.6,27210.0,81.6433,81.6433,81.4043,81.4043,27210.0
2018-02-22 13:00:00,105.62,105.78,105.62,105.75,28703.0,81.4197,81.5431,81.4197,81.5199,28703.0
2018-02-22 13:05:00,105.73,105.78,105.67,105.7,17704.0,81.5045,81.5431,81.4583,81.4814,17704.0
2018-02-22 13:10:00,105.71,105.74,105.45,105.5,26367.0,81.4891,81.5122,81.2887,81.3272,26367.0
2018-02-22 13:15:00,105.45,105.51,105.28,105.3,26921.0,81.2887,81.3349,81.1576,81.173,26921.0
2018-02-22 13:20:00,105.3,105.35,105.19,105.24,20725.0,81.173,81.2116,81.0882,81.1268,20725.0
2018-02-22 13:25:00,105.26,105.5,105.26,105.4,29714.0,81.1422,81.3272,81.1422,81.2501,29714.0
2018-02-22 13:30:00,105.38,105.46,105.26,105.26,17016.0,81.2347,81.2964,81.1422,81.1422,17016.0
2018-02-22 13:35:00,105.27,105.43,105.24,105.43,17986.0,81.1499,81.2733,81.1268,81.2733,17986.0
2018-02-22 13:40:00,105.43,105.44,105.3,105.41,27274.0,81.2733,81.281,81.173,81.2578,27274.0
2018-02-22 13:45:00,105.38,105.4,105.24,105.31,19863.0,81.2347,81.2501,81.1268,81.1807,19863.0
2018-02-22 13:50:00,105.31,105.46,105.28,105.41,29464.0,81.1807,81.2964,81.1576,81.2578,29464.0
2018-02-22 13:55:00,105.4,105.44,105.31,105.32,24750.0,81.2501,81.281,81.1807,81.1885,24750.0
2018-02-22 14:00:00,105.32,105.45,105.31,105.36,24313.0,81.1885,81.2887,81.1807,81.2193,24313.0
2018-02-22 14:05:00,105.36,105.38,105.22,105.22,20377.0,81.2193,81.2347,81.1114,81.1114,20377.0
2018-02-22 14:10:00,105.2,105.33,105.2,105.32,11951.0,81.096,81.1962,81.096,81.1885,11951.0
2018-02-22 14:15:00,105.33,105.35,105.24,105.31,24690.0,81.1962,81.2116,81.1268,81.1807,24690.0
2018-02-22 14:20:00,105.31,105.33,105.19,105.28,20757.0,81.1807,81.1962,81.0882,81.1576,20757.0
2018-02-22 14:25:00,105.26,105.37,105.24,105.35,24856.0,81.1422,81.227,81.1268,81.2116,24856.0
2018-02-22 14:30:00,105.37,105.38,105.31,105.35,38712.0,81.227,81.2347,81.1807,81.2116,38712.0
2018-02-22 14:35:00,105.36,105.36,105.3,105.35,21516.0,81.2193,81.2193,81.173,81.2116,21516.0
2018-02-22 14:40:00,105.35,105.36,105.18,105.2,21428.0,81.2116,81.2193,81.0805,81.096,21428.0
2018-02-22 14:45:00,105.22,105.26,105.17,105.23,23139.0,81.1114,81.1422,81.0728,81.1191,23139.0
2018-02-22 14:50:00,105.25,105.27,105.13,105.14,17429.0,81.1345,81.1499,81.042,81.0497,17429.0
2018-02-22 14:55:00,105.15,105.17,104.82,104.87,47376.0,81.0574,81.0728,80.803,80.8416,47376.0
2018-02-22 15:00:00,104.85,104.92,104.65,104.79,47656.0,80.8261,80.8801,80.672,80.7799,47656.0
2018-02-22 15:05:00,104.76,104.9,104.73,104.78,24124.0,80.7568,80.8647,80.7336,80.7722,24124.0
2018-02-22 15:10:00,104.78,105.16,104.74,105.16,22487.0,80.7722,81.0651,80.7414,81.0651,22487.0
2018-02-22 15:15:00,105.16,105.19,105.06,105.17,30122.0,81.0651,81.0882,80.988,81.0728,30122.0
2018-02-22 15:20:00,105.18,105.28,105.16,105.26,32247.0,81.0805,81.1576,81.0651,81.1422,32247.0
2018-02-22 15:25:00,105.26,105.37,105.2,105.26,54540.0,81.1422,81.227,81.096,81.1422,54540.0
2018-02-22 15:30:00,105.26,105.32,105.17,105.28,32443.0,81.1422,81.1885,81.0728,81.1576,32443.0
2018-02-22 15:35:00,105.29,105.32,105.11,105.2,30487.0,81.1653,81.1885,81.0266,81.096,30487.0
2018-02-22 15:40:00,105.22,105.35,105.16,105.23,36678.0,81.1114,81.2116,81.0651,81.1191,36678.0
2018-02-22 15:45:00,105.21,105.21,104.85,104.85,59654.0,81.1037,81.1037,80.8261,80.8261,59654.0
2018-02-22 15:50:00,104.87,105.29,104.85,105.12,92356.0,80.8416,81.1653,80.8261,81.0343,92356.0
2018-02-22 15:55:00,105.11,105.17,105.01,105.08,143969.0,81.0266,81.0728,80.9495,81.0034,143969.0
2018-02-23 09:30:00,104.4,105.2,104.34,105.12,121766.0,80.4793,81.096,80.433,81.0343,121766.0
2018-02-23 09:35:00,105.19,105.5,105.07,105.34,139150.0,81.0882,81.3272,80.9957,81.2039,139150.0
2018-02-23 09:40:00,105.33,105.5,104.9,105.19,75764.0,81.1962,81.3272,80.8647,81.0882,75764.0
2018-02-23 09:45:00,105.12,105.17,104.65,104.73,54496.0,81.0343,81.0728,80.672,80.7336,54496.0
2018-02-23 09:50:00,104.74,104.99,104.72,104.85,34616.0,80.7414,80.9341,80.7259,80.8261,34616.0
2018-02-23 09:55:00,104.88,104.88,104.56,104.7,35738.0,80.8493,80.8493,80.6026,80.7105,35738.0
2018-02-23 10:00:00,104.72,105.02,104.7,104.83,30905.0,80.7259,80.9572,80.7105,80.8107,30905.0
2018-02-23 10:05:00,104.81,104.88,104.6,104.66,30785.0,80.7953,80.8493,80.6334,80.6797,30785.0
2018-02-23 10:10:00,104.63,104.7,104.53,104.57,35664.0,80.6566,80.7105,80.5795,80.6103,35664.0
2018-02-23 10:15:00,104.53,104.64,104.46,104.52,38390.0,80.5795,80.6643,80.5255,80.5718,38390.0
2018-02-23 10:20:00,104.52,104.52,104.35,104.43,59212.0,80.5718,80.5718,80.4407,80.5024,59212.0
2018-02-23 10:25:00,104.44,104.51,104.35,104.47,88830.0,80.5101,80.5641,80.4407,80.5332,88830.0
2018-02-23 10:30:00,104.45,104.61,104.44,104.54,27767.0,80.5178,80.6411,80.5101,80.5872,27767.0
2018-02-23 10:35:00,104.55,104.66,104.47,104.66,27221.0,80.5949,80.6797,80.5332,80.6797,27221.0
2018-02-23 10:40:00,104.65,104.91,104.65,104.91,27749.0,80.672,80.8724,80.672,80.8724,27749.0
2018-02-23 10:45:00,104.92,104.95,104.8,104.83,15876.0,80.8801,80.9032,80.7876,80.8107,15876.0
2018-02-23 10:50:00,104.82,104.87,104.76,104.76,44395.0,80.803,80.8416,80.7568,80.7568,44395.0
2018-02-23 10:55:00,104.79,104.88,104.74,104.79,17252.0,80.7799,80.8493,80.7414,80.7799,17252.0
2018-02-23 11:00:00,104.79,104.88,104.72,104.86,19894.0,80.7799,80.8493,80.7259,80.8339,19894.0
2018-02-23 11:05:00,104.84,104.87,104.77,104.85,34254.0,80.8184,80.8416,80.7645,80.8261,34254.0
2018-02-23 11:10:00,104.83,104.84,104.76,104.82,16032.0,80.8107,80.8184,80.7568,80.803,16032.0
2018-02-23 11:15:00,104.84,104.87,104.65,104.69,27330.0,80.8184,80.8416,80.672,80.7028,27330.0
2018-02-23 11:20:00,104.7,104.76,104.65,104.75,16342.0,80.7105,80.7568,80.672,80.7491,16342.0
2018-02-23 11:25:00,104.75,104.78,104.69,104.72,21160.0,80.7491,80.7722,80.7028,80.7259,21160.0
2018-02-23 11:30:00,104.73,104.82,104.7,104.75,30442.0,80.7336,80.803,80.7105,80.7491,30442.0
2018-02-23 11:35:00,104.71,104.78,104.69,104.77,17384.0,80.7182,80.7722,80.7028,80.7645,17384.0
2018-02-23 11:40:00,104.76,104.77,104.46,104.46,36870.0,80.7568,80.7645,80.5255,80.5255,36870.0
2018-02-23 11:45:00,104.47,104.55,104.46,104.52,24349.0,80.5332,80.5949,80.5255,80.5718,24349.0
2018-02-23 11:50:00,104.53,104.57,104.47,104.55,26806.0,80.5795,80.6103,80.5332,80.5949,26806.0
2018-02-23 11:55:00,104.56,104.66,104.51,104.63,25422.0,80.6026,80.6797,80.5641,80.6566,25422.0
2018-02-23 12:00:00,104.62,104.64,104.58,104.62,14613.0,80.6488,80.6643,80.618,80.6488,14613.0
2018-02-23 12:05:00,104.63,104.8,104.6,104.72,26108.0,80.6566,80.7876,80.6334,80.7259,26108.0
2018-02-23 12:10:00,104.73,104.75,104.7,104.71,16546.0,80.7336,80.7491,80.7105,80.7182,16546.0
2018-02-23 12:15:00,104.7,104.8,104.7,104.8,12451.0,80.7105,80.7876,80.7105,80.7876,12451.0
2018-02-23 12:20:00,104.81,104.84,104.8,104.81,14951.0,80.7953,80.8184,80.7876,80.7953,14951.0
2018-02-23 12:25:00,104.81,104.83,104.58,104.58,27863.0,80.7953,80.8107,80.618,80.618,27863.0
2018-02-23 12:30:00,104.56,104.67,104.55,104.63,16607.0,80.6026,80.6874,80.5949,80.6566,16607.0
2018-02-23 12:35:00,104.63,104.69,104.62,104.68,16693.0,80.6566,80.7028,80.6488,80.6951,16693.0
2018-02-23 12:40:00,104.67,104.67,104.5,104.52,24997.0,80.6874,80.6874,80.5563,80.5718,24997.0
2018-02-23 12:45:00,104.5,104.58,104.49,104.57,11232.0,80.5563,80.618,80.5486,80.6103,11232.0
2018-02-23 12:50:00,104.57,104.58,104.51,104.57,18208.0,80.6103,80.618,80.5641,80.6103,18208.0
2018-02-23 12:55:00,104.58,104.58,104.51,104.55,18763.0,80.618,80.618,80.5641,80.5949,18763.0
2018-02-23 13:00:00,104.56,104.6,104.53,104.56,17671.0,80.6026,80.6334,80.5795,80.6026,17671.0
2018-02-23 13:05:00,104.54,104.55,104.44,104.5,27544.0,80.5872,80.5949,80.5101,80.5563,27544.0
2018-02-23 13:10:00,104.52,104.56,104.45,104.46,14494.0,80.5718,80.6026,80.5178,80.5255,14494.0
2018-02-23 13:15:00,104.45,104.53,104.45,104.5,13316.0,80.5178,80.5795,80.5178,80.5563,13316.0
2018-02-23 13:20:00,104.52,104.66,104.52,104.66,22044.0,80.5718,80.6797,80.5718,80.6797,22044.0
2018-02-23 13:25:00,104.67,104.77,104.63,104.77,24971.0,80.6874,80.7645,80.6566,80.7645,24971.0
2018-02-23 13:30:00,104.75,104.83,104.73,104.76,22123.0,80.7491,80.8107,80.7336,80.7568,22123.0
2018-02-23 13:35:00,104.77,104.83,104.74,104.79,63095.0,80.7645,80.8107,80.7414,80.7799,63095.0
2018-02-23 13:40:00,104.81,104.86,104.73,104.73,52700.0,80.7953,80.8339,80.7336,80.7336,52700.0
2018-02-23 13:45:00,104.75,104.82,104.74,104.78,47850.0,80.7491,80.803,80.7414,80.7722,47850.0
2018-02-23 13:50:00,104.79,104.8,104.68,104.69,24479.0,80.7799,80.7876,80.6951,80.7028,24479.0
2018-02-23 13:55:00,104.69,104.79,104.67,104.75,20580.0,80.7028,80.7799,80.6874,80.7491,20580.0
2018-02-23 14:00:00,104.77,104.77,104.63,104.65,17570.0,80.7645,80.7645,80.6566,80.672,17570.0
2018-02-23 14:05:00,104.63,104.63,104.55,104.59,18781.0,80.6566,80.6566,80.5949,80.6257,18781.0
2018-02-23 14:10:00,104.6,104.66,104.6,104.64,31049.0,80.6334,80.6797,80.6334,80.6643,31049.0
2018-02-23 14:15:00,104.66,104.8,104.64,104.74,24428.0,80.6797,80.7876,80.6643,80.7414,24428.0
2018-02-23 14:20:00,104.77,104.89,104.75,104.87,117685.0,80.7645,80.857,80.7491,80.8416,117685.0
2018-02-23 14:25:00,104.88,104.9,104.8,104.83,26247.0,80.8493,80.8647,80.7876,80.8107,26247.0
2018-02-23 14:30:00,104.81,104.87,104.79,104.85,28853.0,80.7953,80.8416,80.7799,80.8261,28853.0
2018-02-23 14:35:00,104.83,104.87,104.7,104.72,34606.0,80.8107,80.8416,80.7105,80.7259,34606.0
2018-02-23 14:40:00,104.73,104.75,104.68,104.7,15805.0,80.7336,80.7491,80.6951,80.7105,15805.0
2018-02-23 14:45:00,104.72,104.85,104.72,104.81,105426.0,80.7259,80.8261,80.7259,80.7953,105426.0
2018-02-23 14:50:00,104.8,104.91,104.76,104.78,98892.0,80.7876,80.8724,80.7568,80.7722,98892.0
2018-02-23 14:55:00,104.79,104.81,104.69,104.71,47680.0,80.7799,80.7953,80.7028,80.7182,47680.0
2018-02-23 15:00:00,104.71,104.75,104.67,104.73,93139.0,80.7182,80.7491,80.6874,80.7336,93139.0
2018-02-23 15:05:00,104.74,104.79,104.71,104.73,59595.0,80.7414,80.7799,80.7182,80.7336,59595.0
2018-02-23 15:10:00,104.73,104.76,104.65,104.69,28412.0,80.7336,80.7568,80.672,80.7028,28412.0
2018-02-23 15:15:00,104.68,104.73,104.66,104.69,35197.0,80.6951,80.7336,80.6797,80.7028,35197.0
2018-02-23 15:20:00,104.69,104.81,104.68,104.7,126182.0,80.7028,80.7953,80.6951,80.7105,126182.0
2018-02-23 15:25:00,104.71,104.97,104.69,104.95,58656.0,80.7182,80.9187,80.7028,80.9032,58656.0
2018-02-23 15:30:00,104.97,105.12,104.89,104.95,62984.0,80.9187,81.0343,80.857,80.9032,62984.0
2018-02-23 15:35:00,104.95,105.11,104.95,105.08,59999.0,80.9032,81.0266,80.9032,81.0034,59999.0
2018-02-23 15:40:00,105.09,105.24,105.09,105.23,72732.0,81.0112,81.1268,81.0112,81.1191,72732.0
2018-02-23 15:45:00,105.22,105.29,105.13,105.19,90810.0,81.1114,81.1653,81.042,81.0882,90810.0
2018-02-23 15:50:00,105.19,105.28,105.18,105.27,101883.0,81.0882,81.1576,81.0805,81.1499,101883.0
2018-02-23 15:55:00,105.27,105.62,105.25,105.62,317555.0,81.1499,81.4197,81.1345,81.4197,317555.0
2018-02-26 09:30:00,106.7,106.94,106.3,106.4,177441.0,82.2523,82.4373,81.9439,82.021,177441.0
2018-02-26 09:35:00,106.46,106.8,106.46,106.62,39211.0,82.0673,82.3294,82.0673,82.1906,39211.0
2018-02-26 09:40:00,106.64,106.65,106.27,106.34,42207.0,82.206,82.2137,81.9208,81.9747,42207.0
2018-02-26 09:45:00,106.33,106.65,106.33,106.64,42236.0,81.967,82.2137,81.967,82.206,42236.0
2018-02-26 09:50:00,106.62,106.69,106.37,106.46,34120.0,82.1906,82.2446,81.9979,82.0673,34120.0
2018-02-26 09:55:00,106.42,106.48,106.23,106.23,29905.0,82.0364,82.0827,81.89,81.89,29905.0
2018-02-26 10:00:00,106.27,106.29,106.01,106.05,35233.0,81.9208,81.9362,81.7204,81.7512,35233.0
2018-02-26 10:05:00,106.06,106.25,106.03,106.22,42520.0,81.7589,81.9054,81.7358,81.8822,42520.0
2018-02-26 10:10:00,106.22,106.33,106.19,106.26,54328.0,81.8822,81.967,81.8591,81.9131,54328.0
2018-02-26 10:15:00,106.25,106.32,106.1,106.32,28099.0,81.9054,81.9593,81.7897,81.9593,28099.0
2018-02-26 10:20:00,106.32,106.54,106.28,106.54,31189.0,81.9593,82.1289,81.9285,82.1289,31189.0
2018-02-26 10:25:00,106.54,106.59,106.47,106.47,28518.0,82.1289,82.1675,82.075,82.075,28518.0
2018-02-26 10:30:00,106.45,106.6,106.4,106.52,36536.0,82.0595,82.1752,82.021,82.1135,36536.0
2018-02-26 10:35:00,106.53,106.64,106.37,106.64,41738.0,82.1212,82.206,81.9979,82.206,41738.0
2018-02-26 10:40:00,106.64,106.96,106.64,106.94,42625.0,82.206,82.4527,82.206,82.4373,42625.0
2018-02-26 10:45:00,106.93,107.32,106.93,107.3,86424.0,82.4296,82.7302,82.4296,82.7148,86424.0
2018-02-26 10:50:00,107.3,107.44,107.24,107.25,58139.0,82.7148,82.8227,82.6685,82.6762,58139.0
2018-02-26 10:55:00,107.23,107.24,106.91,106.99,72284.0,82.6608,82.6685,82.4141,82.4758,72284.0
2018-02-26 11:00:00,107.01,107.4,106.94,107.36,50499.0,82.4912,82.7919,82.4373,82.761,50499.0
2018-02-26 11:05:00,107.37,107.38,107.07,107.19,35054.0,82.7688,82.7765,82.5375,82.63,35054.0
2018-02-26 11:10:00,107.2,107.22,107.16,107.16,21079.0,82.6377,82.6531,82.6069,82.6069,21079.0
2018-02-26 11:15:00,107.19,107.3,107.18,107.3,28262.0,82.63,82.7148,82.6223,82.7148,28262.0
2018-02-26 11:20:00,107.29,107.35,107.18,107.19,27026.0,82.7071,82.7533,82.6223,82.63,27026.0
2018-02-26 11:25:00,107.17,107.37,107.17,107.35,25642.0,82.6146,82.7688,82.6146,82.7533,25642.0
2018-02-26 11:30:00,107.36,107.38,107.26,107.27,19333.0,82.761,82.7765,82.684,82.6917,19333.0
2018-02-26 11:35:00,107.28,107.28,107.07,107.09,21916.0,82.6994,82.6994,82.5375,82.5529,21916.0
2018-02-26 11:40:00,107.09,107.17,107.07,107.17,15856.0,82.5529,82.6146,82.5375,82.6146,15856.0
2018-02-26 11:45:00,107.18,107.21,107.05,107.06,15545.0,82.6223,82.6454,82.5221,82.5298,15545.0
2018-02-26 11:50:00,107.04,107.14,107.02,107.05,31971.0,82.5144,82.5914,82.4989,82.5221,31971.0
2018-02-26 11:55:00,107.07,107.08,106.99,107.06,16812.0,82.5375,82.5452,82.4758,82.5298,16812.0
2018-02-26 12:00:00,107.06,107.18,107.02,107.04,61941.0,82.5298,82.6223,82.4989,82.5144,61941.0
2018-02-26 12:05:00,107.06,107.18,107.06,107.18,17600.0,82.5298,82.6223,82.5298,82.6223,17600.0
2018-02-26 12:10:00,107.18,107.29,107.13,107.14,20462.0,82.6223,82.7071,82.5837,82.5914,20462.0
2018-02-26 12:15:00,107.15,107.23,107.15,107.21,17293.0,82.5992,82.6608,82.5992,82.6454,17293.0
2018-02-26 12:20:00,107.21,107.23,107.16,107.21,13204.0,82.6454,82.6608,82.6069,82.6454,13204.0
2018-02-26 12:25:00,107.21,107.25,107.19,107.24,11676.0,82.6454,82.6762,82.63,82.6685,11676.0
2018-02-26 12:30:00,107.24,107.31,107.18,107.19,18404.0,82.6685,82.7225,82.6223,82.63,18404.0
2018-02-26 12:35:00,107.19,107.23,107.12,107.21,23725.0,82.63,82.6608,82.576,82.6454,23725.0
2018-02-26 12:40:00,107.23,107.24,107.12,107.23,15224.0,82.6608,82.6685,82.576,82.6608,15224.0
2018-02-26 12:45:00,107.23,107.42,107.19,107.42,22210.0,82.6608,82.8073,82.63,82.8073,22210.0
2018-02-26 12:50:00,107.42,107.49,107.4,107.48,25512.0,82.8073,82.8613,82.7919,82.8535,25512.0
2018-02-26 12:55:00,107.48,107.62,107.4,107.62,30568.0,82.8535,82.9615,82.7919,82.9615,30568.0
2018-02-26 13:00:00,107.62,107.72,107.4,107.59,25627.0,82.9615,83.0386,82.7919,82.9383,25627.0
2018-02-26 13:05:00,107.58,107.6,107.53,107.56,28006.0,82.9306,82.9461,82.8921,82.9152,28006.0
2018-02-26 13:10:00,107.55,107.65,107.4,107.61,25120.0,82.9075,82.9846,82.7919,82.9538,25120.0
2018-02-26 13:15:00,107.62,107.62,107.4,107.53,27301.0,82.9615,82.9615,82.7919,82.8921,27301.0
2018-02-26 13:20:00,107.52,107.61,107.49,107.55,34234.0,82.8844,82.9538,82.8613,82.9075,34234.0
2018-02-26 13:25:00,107.56,107.78,107.56,107.78,25025.0,82.9152,83.0848,82.9152,83.0848,25025.0
2018-02-26 13:30:00,107.77,107.92,107.75,107.88,44169.0,83.0771,83.1927,83.0617,83.1619,44169.0
2018-02-26 13:35:00,107.88,107.92,107.76,107.91,24317.0,83.1619,83.1927,83.0694,83.185,24317.0
2018-02-26 13:40:00,107.92,107.99,107.91,107.96,33152.0,83.1927,83.2467,83.185,83.2236,33152.0
2018-02-26 13:45:00,107.96,108.0,107.4,107.98,33041.0,83.2236,83.2544,82.7919,83.239,33041.0
2018-02-26 13:50:00,107.98,108.09,107.97,108.07,59221.0,83.239,83.3238,83.2313,83.3084,59221.0
2018-02-26 13:55:00,108.07,108.19,108.07,108.15,39145.0,83.3084,83.4009,83.3084,83.37,39145.0
2018-02-26 14:00:00,108.15,108.17,108.07,108.17,31857.0,83.37,83.3854,83.3084,83.3854,31857.0
2018-02-26 14:05:00,108.17,108.32,108.16,108.27,64610.0,83.3854,83.5011,83.3777,83.4625,64610.0
2018-02-26 14:10:00,108.27,108.34,108.25,108.34,41426.0,83.4625,83.5165,83.4471,83.5165,41426.0
2018-02-26 14:15:00,108.34,108.44,108.04,108.04,105105.0,83.5165,83.5936,83.2852,83.2852,105105.0
2018-02-26 14:20:00,108.03,108.11,108.02,108.04,43979.0,83.2775,83.3392,83.2698,83.2852,43979.0
2018-02-26 14:25:00,108.02,108.05,107.64,107.69,48221.0,83.2698,83.2929,82.9769,83.0154,48221.0
2018-02-26 14:30:00,107.7,107.77,107.58,107.75,65363.0,83.0231,83.0771,82.9306,83.0617,65363.0
2018-02-26 14:35:00,107.76,107.8,107.69,107.7,43537.0,83.0694,83.1002,83.0154,83.0231,43537.0
2018-02-26 14:40:00,107.71,107.71,107.55,107.6,32160.0,83.0308,83.0308,82.9075,82.9461,32160.0
2018-02-26 14:45:00,107.58,107.73,107.57,107.66,31854.0,82.9306,83.0463,82.9229,82.9923,31854.0
2018-02-26 14:50:00,107.67,107.75,107.57,107.74,33434.0,83.0,83.0617,82.9229,83.054,33434.0
2018-02-26 14:55:00,107.71,107.74,107.61,107.63,26406.0,83.0308,83.054,82.9538,82.9692,26406.0
2018-02-26 15:00:00,107.63,107.75,107.63,107.75,41353.0,82.9692,83.0617,82.9692,83.0617,41353.0
2018-02-26 15:05:00,107.76,107.87,107.71,107.84,31578.0,83.0694,83.1542,83.0308,83.1311,31578.0
2018-02-26 15:10:00,107.84,107.86,107.75,107.77,28510.0,83.1311,83.1465,83.0617,83.0771,28510.0
2018-02-26 15:15:00,107.75,107.9,107.73,107.9,29964.0,83.0617,83.1773,83.0463,83.1773,29964.0
2018-02-26 15:20:00,107.89,107.98,107.89,107.96,31236.0,83.1696,83.239,83.1696,83.2236,31236.0
2018-02-26 15:25:00,107.96,108.15,107.94,108.14,41348.0,83.2236,83.37,83.2081,83.3623,41348.0
2018-02-26 15:30:00,108.15,108.15,108.07,108.14,43482.0,83.37,83.37,83.3084,83.3623,43482.0
2018-02-26 15:35:00,108.14,108.2,108.07,108.2,61758.0,83.3623,83.4086,83.3084,83.4086,61758.0
2018-02-26 15:40:00,108.19,108.22,108.0,108.02,55164.0,83.4009,83.424,83.2544,83.2698,55164.0
2018-02-26 15:45:00,108.02,108.05,107.84,107.87,87054.0,83.2698,83.2929,83.1311,83.1542,87054.0
2018-02-26 15:50:00,107.88,107.99,107.78,107.79,72653.0,83.1619,83.2467,83.0848,83.0925,72653.0
2018-02-26 15:55:00,107.79,108.05,107.76,108.04,236147.0,83.0925,83.2929,83.0694,83.2852,236147.0
2018-02-27 09:30:00,108.24,108.51,107.81,107.91,89293.0,83.4394,83.6475,83.1079,83.185,89293.0
2018-02-27 09:35:00,107.95,108.56,107.89,108.43,45789.0,83.2159,83.6861,83.1696,83.5859,45789.0
2018-02-27 09:40:00,108.41,108.41,107.83,108.12,34445.0,83.5705,83.5705,83.1234,83.3469,34445.0
2018-02-27 09:45:00,108.13,108.43,108.08,108.37,32941.0,83.3546,83.5859,83.3161,83.5396,32941.0
2018-02-27 09:50:00,108.37,108.47,107.98,108.1,28952.0,83.5396,83.6167,83.239,83.3315,28952.0
2018-02-27 09:55:00,108.08,108.22,107.75,107.92,63706.0,83.3161,83.424,83.0617,83.1927,63706.0
2018-02-27 10:00:00,107.89,108.04,107.7,107.75,24331.0,83.1696,83.2852,83.0231,83.0617,24331.0
2018-02-27 10:05:00,107.7,107.91,107.61,107.88,42208.0,83.0231,83.185,82.9538,83.1619,42208.0
2018-02-27 10:10:00,107.87,108.06,107.79,107.94,27246.0,83.1542,83.3007,83.0925,83.2081,27246.0
2018-02-27 10:15:00,107.94,108.12,107.92,108.07,34874.0,83.2081,83.3469,83.1927,83.3084,34874.0
2018-02-27 10:20:00,108.07,108.3,108.07,108.21,42779.0,83.3084,83.4857,83.3084,83.4163,42779.0
2018-02-27 10:25:00,108.19,108.28,108.15,108.21,28718.0,83.4009,83.4702,83.37,83.4163,28718.0
2018-02-27 10:30:00,108.19,108.2,107.9,107.9,36583.0,83.4009,83.4086,83.1773,83.1773,36583.0
2018-02-27 10:35:00,107.87,107.87,107.56,107.64,29212.0,83.1542,83.1542,82.9152,82.9769,29212.0
2018-02-27 10:40:00,107.63,107.73,107.51,107.58,35655.0,82.9692,83.0463,82.8767,82.9306,35655.0
2018-02-27 10:45:00,107.59,107.59,107.08,107.16,60394.0,82.9383,82.9383,82.5452,82.6069,60394.0
2018-02-27 10:50:00,107.17,107.34,107.02,107.19,47761.0,82.6146,82.7456,82.4989,82.63,47761.0
2018-02-27 10:55:00,107.18,107.37,107.15,107.17,22417.0,82.6223,82.7688,82.5992,82.6146,22417.0
2018-02-27 11:00:00,107.2,107.44,107.12,107.4,25483.0,82.6377,82.8227,82.576,82.7919,25483.0
2018-02-27 11:05:00,107.41,107.44,107.24,107.44,24578.0,82.7996,82.8227,82.6685,82.8227,24578.0
2018-02-27 11:10:00,107.47,107.62,107.39,107.52,34580.0,82.8458,82.9615,82.7842,82.8844,34580.0
2018-02-27 11:15:00,107.52,107.62,107.35,107.38,30107.0,82.8844,82.9615,82.7533,82.7765,30107.0
2018-02-27 11:20:00,107.36,107.51,107.29,107.45,47489.0,82.761,82.8767,82.7071,82.8304,47489.0
2018-02-27 11:25:00,107.45,107.53,107.4,107.46,33880.0,82.8304,82.8921,82.7919,82.8381,33880.0
2018-02-27 11:30:00,107.5,107.81,107.43,107.73,38877.0,82.869,83.1079,82.815,83.0463,38877.0
2018-02-27 11:35:00,107.72,107.78,107.52,107.52,24985.0,83.0386,83.0848,82.8844,82.8844,24985.0
2018-02-27 11:40:00,107.54,107.62,107.35,107.52,20612.0,82.8998,82.9615,82.7533,82.8844,20612.0
2018-02-27 11:45:00,107.56,107.7,107.45,107.7,19987.0,82.9152,83.0231,82.8304,83.0231,19987.0
2018-02-27 11:50:00,107.65,107.69,107.5,107.51,14410.0,82.9846,83.0154,82.869,82.8767,14410.0
2018-02-27 11:55:00,107.54,107.59,107.31,107.37,22283.0,82.8998,82.9383,82.7225,82.7688,22283.0
2018-02-27 12:00:00,107.35,107.47,107.33,107.47,17177.0,82.7533,82.8458,82.7379,82.8458,17177.0
2018-02-27 12:05:00,107.45,107.61,107.44,107.6,12363.0,82.8304,82.9538,82.8227,82.9461,12363.0
2018-02-27 12:10:00,107.58,107.58,107.42,107.43,13048.0,82.9306,82.9306,82.8073,82.815,13048.0
2018-02-27 12:15:00,107.42,107.46,107.29,107.33,14578.0,82.8073,82.8381,82.7071,82.7379,14578.0
2018-02-27 12:20:00,107.32,107.32,107.11,107.2,29651.0,82.7302,82.7302,82.5683,82.6377,29651.0
2018-02-27 12:25:00,107.17,107.34,107.16,107.33,21060.0,82.6146,82.7456,82.6069,82.7379,21060.0
2018-02-27 12:30:00,107.3,107.48,107.3,107.4,19448.0,82.7148,82.8535,82.7148,82.7919,19448.0
2018-02-27 12:35:00,107.39,107.52,107.38,107.5,14993.0,82.7842,82.8844,82.7765,82.869,14993.0
2018-02-27 12:40:00,107.47,107.5,107.29,107.29,16918.0,82.8458,82.869,82.7071,82.7071,16918.0
2018-02-27 12:45:00,107.3,107.42,107.27,107.37,13136.0,82.7148,82.8073,82.6917,82.7688,13136.0
2018-02-27 12:50:00,107.4,107.57,107.4,107.55,17715.0,82.7919,82.9229,82.7919,82.9075,17715.0
2018-02-27 12:55:00,107.54,107.6,107.46,107.55,13236.0,82.8998,82.9461,82.8381,82.9075,13236.0
2018-02-27 13:00:00,107.53,107.56,107.39,107.39,19839.0,82.8921,82.9152,82.7842,82.7842,19839.0
2018-02-27 13:05:00,107.4,107.47,107.35,107.47,9735.0,82.7919,82.8458,82.7533,82.8458,9735.0
2018-02-27 13:10:00,107.47,107.49,107.35,107.37,17743.0,82.8458,82.8613,82.7533,82.7688,17743.0
2018-02-27 13:15:00,107.39,107.48,107.36,107.45,15062.0,82.7842,82.8535,82.761,82.8304,15062.0
2018-02-27 13:20:00,107.47,107.59,107.47,107.47,41752.0,82.8458,82.9383,82.8458,82.8458,41752.0
2018-02-27 13:25:00,107.44,107.53,107.4,107.5,17993.0,82.8227,82.8921,82.7919,82.869,17993.0
2018-02-27 13:30:00,107.5,107.57,107.5,107.51,23293.0,82.869,82.9229,82.869,82.8767,23293.0
2018-02-27 13:35:00,107.49,107.5,107.42,107.42,16446.0,82.8613,82.869,82.8073,82.8073,16446.0
2018-02-27 13:40:00,107.4,107.44,107.35,107.38,31081.0,82.7919,82.8227,82.7533,82.7765,31081.0
2018-02-27 13:45:00,107.38,107.39,107.14,107.2,30558.0,82.7765,82.7842,82.5914,82.6377,30558.0
2018-02-27 13:50:00,107.18,107.2,107.04,107.15,32528.0,82.6223,82.6377,82.5144,82.5992,32528.0
2018-02-27 13:55:00,107.13,107.14,106.97,106.97,34033.0,82.5837,82.5914,82.4604,82.4604,34033.0
2018-02-27 14:00:00,106.98,107.03,106.88,106.9,25186.0,82.4681,82.5067,82.391,82.4064,25186.0
2018-02-27 14:05:00,106.88,106.93,106.76,106.81,30564.0,82.391,82.4296,82.2985,82.3371,30564.0
2018-02-27 14:10:00,106.83,106.94,106.73,106.87,30230.0,82.3525,82.4373,82.2754,82.3833,30230.0
2018-02-27 14:15:00,106.85,106.86,106.72,106.73,26534.0,82.3679,82.3756,82.2677,82.2754,26534.0
2018-02-27 14:20:00,106.74,106.79,106.66,106.67,24051.0,82.2831,82.3216,82.2214,82.2291,24051.0
2018-02-27 14:25:00,106.65,106.87,106.62,106.81,27261.0,82.2137,82.3833,82.1906,82.3371,27261.0
2018-02-27 14:30:00,106.79,106.94,106.76,106.9,23582.0,82.3216,82.4373,82.2985,82.4064,23582.0
2018-02-27 14:35:00,106.89,107.0,106.83,106.85,20546.0,82.3987,82.4835,82.3525,82.3679,20546.0
2018-02-27 14:40:00,106.87,106.89,106.68,106.73,24061.0,82.3833,82.3987,82.2368,82.2754,24061.0
2018-02-27 14:45:00,106.73,106.75,106.5,106.5,23473.0,82.2754,82.2908,82.0981,82.0981,23473.0
2018-02-27 14:50:00,106.5,106.65,106.5,106.62,22294.0,82.0981,82.2137,82.0981,82.1906,22294.0
2018-02-27 14:55:00,106.61,106.8,106.61,106.66,34948.0,82.1829,82.3294,82.1829,82.2214,34948.0
2018-02-27 15:00:00,106.69,106.69,106.53,106.53,20971.0,82.2446,82.2446,82.1212,82.1212,20971.0
2018-02-27 15:05:00,106.5,106.52,106.34,106.35,30170.0,82.0981,82.1135,81.9747,81.9825,30170.0
2018-02-27 15:10:00,106.36,106.41,106.21,106.23,32932.0,81.9902,82.0287,81.8745,81.89,32932.0
2018-02-27 15:15:00,106.26,106.36,106.22,106.24,25420.0,81.9131,81.9902,81.8822,81.8977,25420.0
2018-02-27 15:20:00,106.24,106.36,106.12,106.22,41103.0,81.8977,81.9902,81.8052,81.8822,41103.0
2018-02-27 15:25:00,106.21,106.24,106.07,106.22,29413.0,81.8745,81.8977,81.7666,81.8822,29413.0
2018-02-27 15:30:00,106.23,106.36,106.12,106.16,42308.0,81.89,81.9902,81.8052,81.836,42308.0
2018-02-27 15:35:00,106.17,106.25,105.99,106.22,60793.0,81.8437,81.9054,81.7049,81.8822,60793.0
2018-02-27 15:40:00,106.21,106.28,106.15,106.21,71968.0,81.8745,81.9285,81.8283,81.8745,71968.0
2018-02-27 15:45:00,106.16,106.2,106.04,106.1,99675.0,81.836,81.8668,81.7435,81.7897,99675.0
2018-02-27 15:50:00,106.11,106.12,105.81,105.85,120617.0,81.7974,81.8052,81.5662,81.597,120617.0
2018-02-27 15:55:00,105.84,105.89,105.68,105.69,289973.0,81.5893,81.6279,81.466,81.4737,289973.0
2018-02-28 09:30:00,106.4,106.4,105.61,105.86,78430.0,82.021,82.021,81.412,81.6047,78430.0
2018-02-28 09:35:00,105.78,105.98,105.75,105.79,16946.0,81.5431,81.6972,81.5199,81.5508,16946.0
2018-02-28 09:40:00,105.83,105.95,105.77,105.8,26600.0,81.5816,81.6741,81.5354,81.5585,26600.0
2018-02-28 09:45:00,105.8,105.93,105.71,105.8,47570.0,81.5585,81.6587,81.4891,81.5585,47570.0
2018-02-28 09:50:00,105.82,106.01,105.75,105.98,30163.0,81.5739,81.7204,81.5199,81.6972,30163.0
2018-02-28 09:55:00,105.97,106.17,105.89,106.15,28081.0,81.6895,81.8437,81.6279,81.8283,28081.0
2018-02-28 10:00:00,106.16,106.16,105.88,105.88,53722.0,81.836,81.836,81.6201,81.6201,53722.0
2018-02-28 10:05:00,105.87,105.87,105.67,105.7,26907.0,81.6124,81.6124,81.4583,81.4814,26907.0
2018-02-28 10:10:00,105.69,106.24,105.67,106.17,35033.0,81.4737,81.8977,81.4583,81.8437,35033.0
2018-02-28 10:15:00,106.18,106.51,106.15,106.47,34415.0,81.8514,82.1058,81.8283,82.075,34415.0
2018-02-28 10:20:00,106.51,106.6,106.39,106.48,34235.0,82.1058,82.1752,82.0133,82.0827,34235.0
2018-02-28 10:25:00,106.5,106.55,106.36,106.51,28188.0,82.0981,82.1366,81.9902,82.1058,28188.0
2018-02-28 10:30:00,106.51,106.55,106.32,106.55,33579.0,82.1058,82.1366,81.9593,82.1366,33579.0
2018-02-28 10:35:00,106.54,106.6,106.48,106.57,29532.0,82.1289,82.1752,82.0827,82.1521,29532.0
2018-02-28 10:40:00,106.57,106.58,106.21,106.22,36031.0,82.1521,82.1598,81.8745,81.8822,36031.0
2018-02-28 10:45:00,106.24,106.39,106.23,106.26,29396.0,81.8977,82.0133,81.89,81.9131,29396.0
2018-02-28 10:50:00,106.26,106.27,105.86,105.87,28565.0,81.9131,81.9208,81.6047,81.6124,28565.0
2018-02-28 10:55:00,105.88,105.95,105.74,105.95,42138.0,81.6201,81.6741,81.5122,81.6741,42138.0
2018-02-28 11:00:00,105.96,106.01,105.82,105.87,24598.0,81.6818,81.7204,81.5739,81.6124,24598.0
2018-02-28 11:05:00,105.88,105.99,105.75,105.76,26918.0,81.6201,81.7049,81.5199,81.5276,26918.0
2018-02-28 11:10:00,105.73,105.77,105.5,105.56,43665.0,81.5045,81.5354,81.3272,81.3735,43665.0
2018-02-28 11:15:00,105.58,105.86,105.58,105.71,20407.0,81.3889,81.6047,81.3889,81.4891,20407.0
2018-02-28 11:20:00,105.73,105.74,105.55,105.55,30747.0,81.5045,81.5122,81.3658,81.3658,30747.0
2018-02-28 11:25:00,105.55,105.81,105.51,105.69,36038.0,81.3658,81.5662,81.3349,81.4737,36038.0
2018-02-28 11:30:00,105.69,105.74,105.46,105.52,31703.0,81.4737,81.5122,81.2964,81.3426,31703.0
2018-02-28 11:35:00,105.5,105.6,105.38,105.42,17109.0,81.3272,81.4043,81.2347,81.2655,17109.0
2018-02-28 11:40:00,105.38,105.56,105.33,105.53,20648.0,81.2347,81.3735,81.1962,81.3503,20648.0
2018-02-28 11:45:00,105.52,105.52,105.29,105.35,18538.0,81.3426,81.3426,81.1653,81.2116,18538.0
2018-02-28 11:50:00,105.34,105.59,105.34,105.45,25632.0,81.2039,81.3966,81.2039,81.2887,25632.0
2018-02-28 11:55:00,105.48,105.75,105.47,105.72,21259.0,81.3118,81.5199,81.3041,81.4968,21259.0
2018-02-28 12:00:00,105.74,105.85,105.64,105.79,17195.0,81.5122,81.597,81.4351,81.5508,17195.0
2018-02-28 12:05:00,105.79,105.82,105.72,105.81,19879.0,81.5508,81.5739,81.4968,81.5662,19879.0
2018-02-28 12:10:00,105.81,105.81,105.69,105.74,12097.0,81.5662,81.5662,81.4737,81.5122,12097.0
2018-02-28 12:15:00,105.76,105.85,105.69,105.7,22732.0,81.5276,81.597,81.4737,81.4814,22732.0
2018-02-28 12:20:00,105.69,105.69,105.6,105.67,24848.0,81.4737,81.4737,81.4043,81.4583,24848.0
2018-02-28 12:25:00,105.7,105.77,105.67,105.67,13011.0,81.4814,81.5354,81.4583,81.4583,13011.0
2018-02-28 12:30:00,105.67,105.76,105.55,105.74,11363.0,81.4583,81.5276,81.3658,81.5122,11363.0
2018-02-28 12:35:00,105.72,105.93,105.68,105.91,25807.0,81.4968,81.6587,81.466,81.6433,25807.0
2018-02-28 12:40:00,105.88,106.01,105.86,105.95,9025.0,81.6201,81.7204,81.6047,81.6741,9025.0
2018-02-28 12:45:00,105.94,106.15,105.91,106.09,16273.0,81.6664,81.8283,81.6433,81.782,16273.0
2018-02-28 12:50:00,106.06,106.08,105.95,106.06,14249.0,81.7589,81.7743,81.6741,81.7589,14249.0
2018-02-28 12:55:00,106.04,106.05,105.94,106.02,13663.0,81.7435,81.7512,81.6664,81.7281,13663.0
2018-02-28 13:00:00,106.01,106.03,105.84,105.91,13060.0,81.7204,81.7358,81.5893,81.6433,13060.0
2018-02-28 13:05:00,105.91,105.98,105.88,105.95,11862.0,81.6433,81.6972,81.6201,81.6741,11862.0
2018-02-28 13:10:00,105.96,106.04,105.95,105.98,10149.0,81.6818,81.7435,81.6741,81.6972,10149.0
2018-02-28 13:15:00,106.01,106.03,105.95,105.98,10960.0,81.7204,81.7358,81.6741,81.6972,10960.0
2018-02-28 13:20:00,105.98,106.14,105.97,106.13,9928.0,81.6972,81.8206,81.6895,81.8129,9928.0
2018-02-28 13:25:00,106.1,106.18,106.07,106.13,11842.0,81.7897,81.8514,81.7666,81.8129,11842.0
2018-02-28 13:30:00,106.15,106.22,106.07,106.19,14997.0,81.8283,81.8822,81.7666,81.8591,14997.0
2018-02-28 13:35:00,106.18,106.2,106.12,106.17,9786.0,81.8514,81.8668,81.8052,81.8437,9786.0
2018-02-28 13:40:00,106.18,106.34,106.17,106.29,18810.0,81.8514,81.9747,81.8437,81.9362,18810.0
2018-02-28 13:45:00,106.3,106.36,106.25,106.27,23478.0,81.9439,81.9902,81.9054,81.9208,23478.0
2018-02-28 13:50:00,106.26,106.4,106.25,106.4,26979.0,81.9131,82.021,81.9054,82.021,26979.0
2018-02-28 13:55:00,106.41,106.52,106.4,106.47,22103.0,82.0287,82.1135,82.021,82.075,22103.0
2018-02-28 14:00:00,106.46,106.6,106.43,106.53,23933.0,82.0673,82.1752,82.0441,82.1212,23933.0
2018-02-28 14:05:00,106.54,106.58,106.45,106.47,22817.0,82.1289,82.1598,82.0595,82.075,22817.0
2018-02-28 14:10:00,106.46,106.47,106.13,106.15,20944.0,82.0673,82.075,81.8129,81.8283,20944.0
2018-02-28 14:15:00,106.16,106.31,106.16,106.31,24256.0,81.836,81.9516,81.836,81.9516,24256.0
2018-02-28 14:20:00,106.32,106.39,106.32,106.36,9430.0,81.9593,82.0133,81.9593,81.9902,9430.0
2018-02-28 14:25:00,106.34,106.41,106.26,106.28,18709.0,81.9747,82.0287,81.9131,81.9285,18709.0
2018-02-28 14:30:00,106.28,106.28,106.04,106.08,22915.0,81.9285,81.9285,81.7435,81.7743,22915.0
2018-02-28 14:35:00,106.08,106.17,105.98,105.98,14058.0,81.7743,81.8437,81.6972,81.6972,14058.0
2018-02-28 14:40:00,105.98,106.07,105.96,105.98,15873.0,81.6972,81.7666,81.6818,81.6972,15873.0
2018-02-28 14:45:00,105.98,105.98,105.85,105.92,15524.0,81.6972,81.6972,81.597,81.651,15524.0
2018-02-28 14:50:00,105.91,105.91,105.7,105.76,17652.0,81.6433,81.6433,81.4814,81.5276,17652.0
2018-02-28 14:55:00,105.79,105.83,105.54,105.57,21931.0,81.5508,81.5816,81.3581,81.3812,21931.0
2018-02-28 15:00:00,105.58,105.68,105.48,105.56,43996.0,81.3889,81.466,81.3118,81.3735,43996.0
2018-02-28 15:05:00,105.57,105.71,105.52,105.64,25107.0,81.3812,81.4891,81.3426,81.4351,25107.0
2018-02-28 15:10:00,105.64,105.68,105.48,105.59,23772.0,81.4351,81.466,81.3118,81.3966,23772.0
2018-02-28 15:15:00,105.59,105.6,105.29,105.34,26463.0,81.3966,81.4043,81.1653,81.2039,26463.0
2018-02-28 15:20:00,105.33,105.34,105.07,105.16,35749.0,81.1962,81.2039,80.9957,81.0651,35749.0
2018-02-28 15:25:00,105.16,105.24,105.03,105.2,28601.0,81.0651,81.1268,80.9649,81.096,28601.0
2018-02-28 15:30:00,105.22,105.23,105.04,105.07,48843.0,81.1114,81.1191,80.9726,80.9957,48843.0
2018-02-28 15:35:00,105.07,105.19,104.98,105.15,106155.0,80.9957,81.0882,80.9264,81.0574,106155.0
2018-02-28 15:40:00,105.17,105.17,105.0,105.06,47829.0,81.0728,81.0728,80.9418,80.988,47829.0
2018-02-28 15:45:00,105.04,105.04,104.55,104.56,147936.0,80.9726,80.9726,80.5949,80.6026,147936.0
2018-02-28 15:50:00,104.55,104.63,104.53,104.57,138604.0,80.5949,80.6566,80.5795,80.6103,138604.0
2018-02-28 15:55:00,104.57,104.75,104.38,104.38,238193.0,80.6103,80.7491,80.4638,80.4638,238193.0
2018-03-01 09:30:00,104.96,104.96,104.47,104.53,105077.0,80.9109,80.9109,80.5332,80.5795,105077.0
2018-03-01 09:35:00,104.5,104.52,103.95,104.3,77503.0,80.5563,80.5718,80.1324,80.4022,77503.0
2018-03-01 09:40:00,104.28,104.5,104.07,104.22,64486.0,80.3867,80.5563,80.2249,80.3405,64486.0
2018-03-01 09:45:00,104.25,104.79,104.24,104.64,55768.0,80.3636,80.7799,80.3559,80.6643,55768.0
2018-03-01 09:50:00,104.62,105.17,104.43,105.06,151734.0,80.6488,81.0728,80.5024,80.988,151734.0
2018-03-01 09:55:00,105.06,105.6,104.74,105.32,273826.0,80.988,81.4043,80.7414,81.1885,273826.0
2018-03-01 10:00:00,105.31,106.72,105.31,106.51,314326.0,81.1807,82.2677,81.1807,82.1058,314326.0
2018-03-01 10:05:00,106.49,107.08,106.21,106.6,292692.0,82.0904,82.5452,81.8745,82.1752,292692.0
2018-03-01 10:10:00,106.58,107.8,106.37,107.77,282646.0,82.1598,83.1002,81.9979,83.0771,282646.0
2018-03-01 10:15:00,107.74,107.82,107.08,107.25,192066.0,83.054,83.1156,82.5452,82.6762,192066.0
2018-03-01 10:20:00,107.27,107.4,106.94,107.12,92086.0,82.6917,82.7919,82.4373,82.576,92086.0
2018-03-01 10:25:00,107.1,107.88,106.95,107.85,123380.0,82.5606,83.1619,82.445,83.1388,123380.0
2018-03-01 10:30:00,107.86,108.22,107.75,108.22,122300.0,83.1465,83.424,83.0617,83.424,122300.0
2018-03-01 10:35:00,108.18,108.74,107.73,107.74,166961.0,83.3932,83.8248,83.0463,83.054,166961.0
2018-03-01 10:40:00,107.75,107.94,107.55,107.79,111197.0,83.0617,83.2081,82.9075,83.0925,111197.0
2018-03-01 10:45:00,107.78,108.27,107.73,108.26,80587.0,83.0848,83.4625,83.0463,83.4548,80587.0
2018-03-01 10:50:00,108.24,108.24,107.62,107.96,100408.0,83.4394,83.4394,82.9615,83.2236,100408.0
2018-03-01 10:55:00,108.0,108.0,107.43,107.56,115126.0,83.2544,83.2544,82.815,82.9152,115126.0
2018-03-01 11:00:00,107.55,107.95,107.51,107.92,90338.0,82.9075,83.2159,82.8767,83.1927,90338.0
2018-03-01 11:05:00,107.91,108.73,107.88,108.51,177567.0,83.185,83.8171,83.1619,83.6475,177567.0
2018-03-01 11:10:00,108.52,108.74,108.25,108.71,160955.0,83.6553,83.8248,83.4471,83.8017,160955.0
2018-03-01 11:15:00,108.71,108.83,108.17,108.44,104541.0,83.8017,83.8942,83.3854,83.5936,104541.0
2018-03-01 11:20:00,108.45,108.7,108.42,108.56,82484.0,83.6013,83.794,83.5782,83.6861,82484.0
2018-03-01 11:25:00,108.59,108.67,108.02,108.16,88178.0,83.7092,83.7709,83.2698,83.3777,88178.0
2018-03-01 11:30:00,108.17,108.21,107.97,108.17,64543.0,83.3854,83.4163,83.2313,83.3854,64543.0
2018-03-01 11:35:00,108.16,108.27,108.02,108.19,48762.0,83.3777,83.4625,83.2698,83.4009,48762.0
2018-03-01 11:40:00,108.21,108.55,108.2,108.52,57524.0,83.4163,83.6784,83.4086,83.6553,57524.0
2018-03-01 11:45:00,108.51,108.69,108.45,108.52,69866.0,83.6475,83.7863,83.6013,83.6553,69866.0
2018-03-01 11:50:00,108.55,108.82,108.46,108.8,52440.0,83.6784,83.8865,83.609,83.8711,52440.0
2018-03-01 11:55:00,108.8,109.29,108.74,108.98,168375.0,83.8711,84.2488,83.8248,84.0099,168375.0
2018-03-01 12:00:00,108.96,108.99,108.33,108.33,81670.0,83.9944,84.0176,83.5088,83.5088,81670.0
2018-03-01 12:05:00,108.34,108.5,108.23,108.42,56256.0,83.5165,83.6398,83.4317,83.5782,56256.0
2018-03-01 12:10:00,108.39,108.82,108.29,108.5,48977.0,83.555,83.8865,83.478,83.6398,48977.0
2018-03-01 12:15:00,108.46,108.58,108.28,108.33,59570.0,83.609,83.7015,83.4702,83.5088,59570.0
2018-03-01 12:20:00,108.32,108.32,108.14,108.14,57081.0,83.5011,83.5011,83.3623,83.3623,57081.0
2018-03-01 12:25:00,108.12,108.25,107.81,107.94,41758.0,83.3469,83.4471,83.1079,83.2081,41758.0
2018-03-01 12:30:00,107.94,107.95,107.54,107.86,53808.0,83.2081,83.2159,82.8998,83.1465,53808.0
2018-03-01 12:35:00,107.86,108.04,107.81,107.96,39712.0,83.1465,83.2852,83.1079,83.2236,39712.0
2018-03-01 12:40:00,107.96,108.29,107.88,108.13,40077.0,83.2236,83.478,83.1619,83.3546,40077.0
2018-03-01 12:45:00,108.18,108.52,108.09,108.48,59130.0,83.3932,83.6553,83.3238,83.6244,59130.0
2018-03-01 12:50:00,108.45,108.51,107.99,108.02,40018.0,83.6013,83.6475,83.2467,83.2698,40018.0
2018-03-01 12:55:00,108.02,108.11,107.85,107.91,41414.0,83.2698,83.3392,83.1388,83.185,41414.0
2018-03-01 13:00:00,107.91,107.92,107.46,107.55,67948.0,83.185,83.1927,82.8381,82.9075,67948.0
2018-03-01 13:05:00,107.53,107.75,107.41,107.55,69068.0,82.8921,83.0617,82.7996,82.9075,69068.0
2018-03-01 13:10:00,107.54,107.89,107.36,107.87,56863.0,82.8998,83.1696,82.761,83.1542,56863.0
2018-03-01 13:15:00,107.87,107.96,107.78,107.86,43164.0,83.1542,83.2236,83.0848,83.1465,43164.0
2018-03-01 13:20:00,107.85,107.88,107.38,107.43,101488.0,83.1388,83.1619,82.7765,82.815,101488.0
2018-03-01 13:25:00,107.43,107.74,107.43,107.59,29485.0,82.815,83.054,82.815,82.9383,29485.0
2018-03-01 13:30:00,107.58,107.75,107.42,107.42,29895.0,82.9306,83.0617,82.8073,82.8073,29895.0
2018-03-01 13:35:00,107.42,107.63,107.36,107.51,34319.0,82.8073,82.9692,82.761,82.8767,34319.0
2018-03-01 13:40:00,107.5,107.52,107.22,107.22,52160.0,82.869,82.8844,82.6531,82.6531,52160.0
2018-03-01 13:45:00,107.24,107.3,107.0,107.26,102076.0,82.6685,82.7148,82.4835,82.684,102076.0
2018-03-01 13:50:00,107.25,107.31,106.94,106.95,40646.0,82.6762,82.7225,82.4373,82.445,40646.0
2018-03-01 13:55:00,106.93,106.94,106.57,106.58,49232.0,82.4296,82.4373,82.1521,82.1598,49232.0
2018-03-01 14:00:00,106.59,106.74,106.13,106.38,63503.0,82.1675,82.2831,81.8129,82.0056,63503.0
2018-03-01 14:05:00,106.38,106.69,106.28,106.39,46343.0,82.0056,82.2446,81.9285,82.0133,46343.0
2018-03-01 14:10:00,106.35,106.4,105.94,106.04,60396.0,81.9825,82.021,81.6664,81.7435,60396.0
2018-03-01 14:15:00,106.03,106.16,105.74,106.11,48091.0,81.7358,81.836,81.5122,81.7974,48091.0
2018-03-01 14:20:00,106.09,106.23,105.86,106.03,69225.0,81.782,81.89,81.6047,81.7358,69225.0
2018-03-01 14:25:00,106.04,106.19,105.85,106.19,45856.0,81.7435,81.8591,81.597,81.8591,45856.0
2018-03-01 14:30:00,106.18,106.3,105.85,106.06,71529.0,81.8514,81.9439,81.597,81.7589,71529.0
2018-03-01 14:35:00,106.09,106.11,105.76,105.77,51938.0,81.782,81.7974,81.5276,81.5354,51938.0
2018-03-01 14:40:00,105.8,106.27,105.64,106.05,61555.0,81.5585,81.9208,81.4351,81.7512,61555.0
2018-03-01 14:45:00,106.01,106.18,105.9,105.95,48718.0,81.7204,81.8514,81.6356,81.6741,48718.0
2018-03-01 14:50:00,105.98,106.03,105.68,105.83,57084.0,81.6972,81.7358,81.466,81.5816,57084.0
2018-03-01 14:55:00,105.83,106.02,105.79,105.93,39052.0,81.5816,81.7281,81.5508,81.6587,39052.0
2018-03-01 15:00:00,105.93,106.05,105.74,105.77,66214.0,81.6587,81.7512,81.5122,81.5354,66214.0
2018-03-01 15:05:00,105.76,106.39,105.74,106.25,47868.0,81.5276,82.0133,81.5122,81.9054,47868.0
2018-03-01 15:10:00,106.25,106.79,106.2,106.69,66072.0,81.9054,82.3216,81.8668,82.2446,66072.0
2018-03-01 15:15:00,106.7,106.81,106.51,106.79,57193.0,82.2523,82.3371,82.1058,82.3216,57193.0
2018-03-01 15:20:00,106.82,106.96,106.58,106.67,67968.0,82.3448,82.4527,82.1598,82.2291,67968.0
2018-03-01 15:25:00,106.65,106.98,106.65,106.89,57132.0,82.2137,82.4681,82.2137,82.3987,57132.0
2018-03-01 15:30:00,106.88,107.0,106.47,106.69,75824.0,82.391,82.4835,82.075,82.2446,75824.0
2018-03-01 15:35:00,106.71,106.72,106.48,106.6,145854.0,82.26,82.2677,82.0827,82.1752,145854.0
2018-03-01 15:40:00,106.6,106.62,106.4,106.51,86755.0,82.1752,82.1906,82.021,82.1058,86755.0
2018-03-01 15:45:00,106.5,106.8,106.32,106.61,148395.0,82.0981,82.3294,81.9593,82.1829,148395.0
2018-03-01 15:50:00,106.64,106.95,106.62,106.75,139140.0,82.206,82.445,82.1906,82.2908,139140.0
2018-03-01 15:55:00,106.78,106.93,106.35,106.43,341535.0,82.3139,82.4296,81.9825,82.0441,341535.0
2018-03-02 09:30:00,105.76,106.18,105.75,106.0,135196.0,81.5276,81.8514,81.5199,81.7127,135196.0
2018-03-02 09:35:00,106.02,106.3,105.53,105.6,77480.0,81.7281,81.9439,81.3503,81.4043,77480.0
2018-03-02 09:40:00,105.55,105.87,105.4,105.43,80778.0,81.3658,81.6124,81.2501,81.2733,80778.0
2018-03-02 09:45:00,105.43,105.78,105.39,105.75,42022.0,81.2733,81.5431,81.2424,81.5199,42022.0
2018-03-02 09:50:00,105.71,105.76,105.42,105.42,34336.0,81.4891,81.5276,81.2655,81.2655,34336.0
2018-03-02 09:55:00,105.41,105.64,105.3,105.64,41169.0,81.2578,81.4351,81.173,81.4351,41169.0
2018-03-02 10:00:00,105.59,105.71,105.47,105.48,41495.0,81.3966,81.4891,81.3041,81.3118,41495.0
2018-03-02 10:05:00,105.46,105.46,105.03,105.19,41154.0,81.2964,81.2964,80.9649,81.0882,41154.0
2018-03-02 10:10:00,105.19,105.19,104.75,104.82,85976.0,81.0882,81.0882,80.7491,80.803,85976.0
2018-03-02 10:15:00,104.86,104.92,104.55,104.57,41648.0,80.8339,80.8801,80.5949,80.6103,41648.0
2018-03-02 10:20:00,104.58,104.85,104.44,104.79,42703.0,80.618,80.8261,80.5101,80.7799,42703.0
2018-03-02 10:25:00,104.78,104.92,104.58,104.62,27846.0,80.7722,80.8801,80.618,80.6488,27846.0
2018-03-02 10:30:00,104.65,104.87,104.5,104.79,50967.0,80.672,80.8416,80.5563,80.7799,50967.0
2018-03-02 10:35:00,104.8,105.06,104.76,105.03,51644.0,80.7876,80.988,80.7568,80.9649,51644.0
2018-03-02 10:40:00,105.03,105.26,105.0,105.23,46850.0,80.9649,81.1422,80.9418,81.1191,46850.0
2018-03-02 10:45:00,105.25,105.39,105.15,105.16,80726.0,81.1345,81.2424,81.0574,81.0651,80726.0
2018-03-02 10:50:00,105.15,105.26,105.01,105.19,60823.0,81.0574,81.1422,80.9495,81.0882,60823.0
2018-03-02 10:55:00,105.2,105.41,105.12,105.2,57034.0,81.096,81.2578,81.0343,81.096,57034.0
2018-03-02 11:00:00,105.15,105.24,105.07,105.2,47512.0,81.0574,81.1268,80.9957,81.096,47512.0
2018-03-02 11:05:00,105.18,105.22,104.78,104.8,38725.0,81.0805,81.1114,80.7722,80.7876,38725.0
2018-03-02 11:10:00,104.77,104.88,104.63,104.63,33809.0,80.7645,80.8493,80.6566,80.6566,33809.0
2018-03-02 11:15:00,104.62,104.69,104.47,104.54,35902.0,80.6488,80.7028,80.5332,80.5872,35902.0
2018-03-02 11:20:00,104.53,104.77,104.41,104.77,40328.0,80.5795,80.7645,80.487,80.7645,40328.0
2018-03-02 11:25:00,104.77,105.06,104.73,104.78,42998.0,80.7645,80.988,80.7336,80.7722,42998.0
2018-03-02 11:30:00,104.73,104.86,104.48,104.54,46715.0,80.7336,80.8339,80.5409,80.5872,46715.0
2018-03-02 11:35:00,104.55,104.6,104.37,104.52,50420.0,80.5949,80.6334,80.4561,80.5718,50420.0
2018-03-02 11:40:00,104.51,104.91,104.51,104.87,37595.0,80.5641,80.8724,80.5641,80.8416,37595.0
2018-03-02 11:45:00,104.86,105.13,104.86,105.06,43400.0,80.8339,81.042,80.8339,80.988,43400.0
2018-03-02 11:50:00,105.06,105.36,105.06,105.21,40286.0,80.988,81.2193,80.988,81.1037,40286.0
2018-03-02 11:55:00,105.23,105.36,105.14,105.36,37254.0,81.1191,81.2193,81.0497,81.2193,37254.0
2018-03-02 12:00:00,105.34,105.54,105.23,105.41,82954.0,81.2039,81.3581,81.1191,81.2578,82954.0
2018-03-02 12:05:00,105.39,105.5,105.29,105.29,55700.0,81.2424,81.3272,81.1653,81.1653,55700.0
2018-03-02 12:10:00,105.29,105.37,105.07,105.16,38937.0,81.1653,81.227,80.9957,81.0651,38937.0
2018-03-02 12:15:00,105.17,105.27,105.1,105.14,24931.0,81.0728,81.1499,81.0189,81.0497,24931.0
2018-03-02 12:20:00,105.14,105.25,104.94,105.24,27028.0,81.0497,81.1345,80.8955,81.1268,27028.0
2018-03-02 12:25:00,105.27,105.47,105.2,105.45,36178.0,81.1499,81.3041,81.096,81.2887,36178.0
2018-03-02 12:30:00,105.47,105.48,105.03,105.03,39736.0,81.3041,81.3118,80.9649,80.9649,39736.0
2018-03-02 12:35:00,105.03,105.3,105.01,105.17,29917.0,80.9649,81.173,80.9495,81.0728,29917.0
2018-03-02 12:40:00,105.17,105.55,105.13,105.4,86508.0,81.0728,81.3658,81.042,81.2501,86508.0
2018-03-02 12:45:00,105.37,105.56,105.37,105.44,27466.0,81.227,81.3735,81.227,81.281,27466.0
2018-03-02 12:50:00,105.43,105.6,105.39,105.54,30144.0,81.2733,81.4043,81.2424,81.3581,30144.0
2018-03-02 12:55:00,105.57,105.69,105.51,105.55,24367.0,81.3812,81.4737,81.3349,81.3658,24367.0
2018-03-02 13:00:00,105.55,105.55,105.32,105.36,22676.0,81.3658,81.3658,81.1885,81.2193,22676.0
2018-03-02 13:05:00,105.34,105.37,105.13,105.25,26427.0,81.2039,81.227,81.042,81.1345,26427.0
2018-03-02 13:10:00,105.18,105.23,104.94,104.96,31149.0,81.0805,81.1191,80.8955,80.9109,31149.0
2018-03-02 13:15:00,104.97,105.17,104.96,105.17,37366.0,80.9187,81.0728,80.9109,81.0728,37366.0
2018-03-02 13:20:00,105.17,105.29,105.17,105.22,24919.0,81.0728,81.1653,81.0728,81.1114,24919.0
2018-03-02 13:25:00,105.2,105.35,105.17,105.21,27100.0,81.096,81.2116,81.0728,81.1037,27100.0
2018-03-02 13:30:00,105.21,105.3,105.01,105.04,29312.0,81.1037,81.173,80.9495,80.9726,29312.0
2018-03-02 13:35:00,105.03,105.04,104.91,105.0,27465.0,80.9649,80.9726,80.8724,80.9418,27465.0
2018-03-02 13:40:00,105.02,105.06,104.84,104.92,32390.0,80.9572,80.988,80.8184,80.8801,32390.0
2018-03-02 13:45:00,104.93,105.17,104.93,105.13,28253.0,80.8878,81.0728,80.8878,81.042,28253.0
2018-03-02 13:50:00,105.16,105.27,105.06,105.12,27009.0,81.0651,81.1499,80.988,81.0343,27009.0
2018-03-02 13:55:00,105.12,105.12,104.83,104.89,35225.0,81.0343,81.0343,80.8107,80.857,35225.0
2018-03-02 14:00:00,104.88,105.25,104.88,105.19,53357.0,80.8493,81.1345,80.8493,81.0882,53357.0
2018-03-02 14:05:00,105.22,105.24,105.05,105.11,21321.0,81.1114,81.1268,80.9803,81.0266,21321.0
2018-03-02 14:10:00,105.16,105.41,105.15,105.41,36731.0,81.0651,81.2578,81.0574,81.2578,36731.0
2018-03-02 14:15:00,105.38,105.5,105.32,105.38,42901.0,81.2347,81.3272,81.1885,81.2347,42901.0
2018-03-02 14:20:00,105.4,105.45,105.23,105.24,35769.0,81.2501,81.2887,81.1191,81.1268,35769.0
2018-03-02 14:25:00,105.26,105.38,105.24,105.29,26717.0,81.1422,81.2347,81.1268,81.1653,26717.0
2018-03-02 14:30:00,105.28,105.41,105.19,105.19,42517.0,81.1576,81.2578,81.0882,81.0882,42517.0
2018-03-02 14:35:00,105.21,105.46,105.18,105.45,30116.0,81.1037,81.2964,81.0805,81.2887,30116.0
2018-03-02 14:40:00,105.47,105.5,105.27,105.41,27494.0,81.3041,81.3272,81.1499,81.2578,27494.0
2018-03-02 14:45:00,105.43,105.47,105.36,105.44,29629.0,81.2733,81.3041,81.2193,81.281,29629.0
2018-03-02 14:50:00,105.45,105.53,105.35,105.36,34828.0,81.2887,81.3503,81.2116,81.2193,34828.0
2018-03-02 14:55:00,105.34,105.34,105.17,105.17,31475.0,81.2039,81.2039,81.0728,81.0728,31475.0
2018-03-02 15:00:00,105.17,105.17,104.91,104.94,43866.0,81.0728,81.0728,80.8724,80.8955,43866.0
2018-03-02 15:05:00,104.91,105.09,104.85,105.07,52951.0,80.8724,81.0112,80.8261,80.9957,52951.0
2018-03-02 15:10:00,105.06,105.13,104.94,105.01,30925.0,80.988,81.042,80.8955,80.9495,30925.0
2018-03-02 15:15:00,105.0,105.21,104.93,105.11,44212.0,80.9418,81.1037,80.8878,81.0266,44212.0
2018-03-02 15:20:00,105.1,105.15,105.01,105.12,23648.0,81.0189,81.0574,80.9495,81.0343,23648.0
2018-03-02 15:25:00,105.12,105.23,105.0,105.1,41955.0,81.0343,81.1191,80.9418,81.0189,41955.0
2018-03-02 15:30:00,105.09,105.38,105.08,105.32,45550.0,81.0112,81.2347,81.0034,81.1885,45550.0
2018-03-02 15:35:00,105.32,105.6,105.26,105.55,48024.0,81.1885,81.4043,81.1422,81.3658,48024.0
2018-03-02 15:40:00,105.53,105.75,105.46,105.75,65935.0,81.3503,81.5199,81.2964,81.5199,65935.0
2018-03-02 15:45:00,105.72,105.73,105.34,105.5,98111.0,81.4968,81.5045,81.2039,81.3272,98111.0
2018-03-02 15:50:00,105.51,105.66,105.48,105.61,127614.0,81.3349,81.4506,81.3118,81.412,127614.0
2018-03-02 15:55:00,105.61,105.7,105.37,105.38,256337.0,81.412,81.4814,81.227,81.2347,256337.0
2018-03-05 09:30:00,105.43,105.93,105.3,105.84,131138.0,81.2733,81.6587,81.173,81.5893,131138.0
2018-03-05 09:35:00,105.81,106.05,105.62,105.83,56400.0,81.5662,81.7512,81.4197,81.5816,56400.0
2018-03-05 09:40:00,105.83,105.85,105.39,105.39,42987.0,81.5816,81.597,81.2424,81.2424,42987.0
2018-03-05 09:45:00,105.38,105.54,104.96,104.99,31464.0,81.2347,81.3581,80.9109,80.9341,31464.0
2018-03-05 09:50:00,105.0,105.09,104.8,104.84,47567.0,80.9418,81.0112,80.7876,80.8184,47567.0
2018-03-05 09:55:00,104.87,105.08,104.75,104.77,24518.0,80.8416,81.0034,80.7491,80.7645,24518.0
2018-03-05 10:00:00,104.8,104.91,104.63,104.88,47382.0,80.7876,80.8724,80.6566,80.8493,47382.0
2018-03-05 10:05:00,104.92,104.97,104.82,104.91,43602.0,80.8801,80.9187,80.803,80.8724,43602.0
2018-03-05 10:10:00,104.93,104.95,104.72,104.83,20887.0,80.8878,80.9032,80.7259,80.8107,20887.0
2018-03-05 10:15:00,104.81,104.95,104.67,104.71,49633.0,80.7953,80.9032,80.6874,80.7182,49633.0
2018-03-05 10:20:00,104.72,104.92,104.66,104.9,11436.0,80.7259,80.8801,80.6797,80.8647,11436.0
2018-03-05 10:25:00,104.89,104.89,104.67,104.79,19414.0,80.857,80.857,80.6874,80.7799,19414.0
2018-03-05 10:30:00,104.84,104.86,104.67,104.82,27824.0,80.8184,80.8339,80.6874,80.803,27824.0
2018-03-05 10:35:00,104.84,105.06,104.78,105.06,31086.0,80.8184,80.988,80.7722,80.988,31086.0
2018-03-05 10:40:00,105.08,105.1,104.92,104.93,35836.0,81.0034,81.0189,80.8801,80.8878,35836.0
2018-03-05 10:45:00,104.93,105.04,104.72,104.77,45059.0,80.8878,80.9726,80.7259,80.7645,45059.0
2018-03-05 10:50:00,104.78,104.97,104.77,104.77,32896.0,80.7722,80.9187,80.7645,80.7645,32896.0
2018-03-05 10:55:00,104.76,104.88,104.65,104.88,70547.0,80.7568,80.8493,80.672,80.8493,70547.0
2018-03-05 11:00:00,104.9,105.09,104.73,104.93,34222.0,80.8647,81.0112,80.7336,80.8878,34222.0
2018-03-05 11:05:00,104.9,105.35,104.88,105.25,35965.0,80.8647,81.2116,80.8493,81.1345,35965.0
2018-03-05 11:10:00,105.24,105.25,105.03,105.06,28713.0,81.1268,81.1345,80.9649,80.988,28713.0
2018-03-05 11:15:00,105.04,105.22,105.0,105.22,30492.0,80.9726,81.1114,80.9418,81.1114,30492.0
2018-03-05 11:20:00,105.22,105.56,105.22,105.48,31072.0,81.1114,81.3735,81.1114,81.3118,31072.0
2018-03-05 11:25:00,105.47,105.52,105.37,105.42,20471.0,81.3041,81.3426,81.227,81.2655,20471.0
2018-03-05 11:30:00,105.41,105.48,105.27,105.31,16294.0,81.2578,81.3118,81.1499,81.1807,16294.0
2018-03-05 11:35:00,105.34,105.6,105.32,105.6,20326.0,81.2039,81.4043,81.1885,81.4043,20326.0
2018-03-05 11:40:00,105.61,105.73,105.61,105.72,24635.0,81.412,81.5045,81.412,81.4968,24635.0
2018-03-05 11:45:00,105.72,105.82,105.58,105.59,36113.0,81.4968,81.5739,81.3889,81.3966,36113.0
2018-03-05 11:50:00,105.54,105.58,105.23,105.34,28581.0,81.3581,81.3889,81.1191,81.2039,28581.0
2018-03-05 11:55:00,105.34,105.5,105.24,105.46,22676.0,81.2039,81.3272,81.1268,81.2964,22676.0
2018-03-05 12:00:00,105.48,105.66,105.45,105.55,22003.0,81.3118,81.4506,81.2887,81.3658,22003.0
2018-03-05 12:05:00,105.54,105.54,105.31,105.32,24527.0,81.3581,81.3581,81.1807,81.1885,24527.0
2018-03-05 12:10:00,105.34,105.4,105.12,105.16,21772.0,81.2039,81.2501,81.0343,81.0651,21772.0
2018-03-05 12:15:00,105.13,105.35,105.08,105.24,23287.0,81.042,81.2116,81.0034,81.1268,23287.0
2018-03-05 12:20:00,105.2,105.27,105.05,105.07,12829.0,81.096,81.1499,80.9803,80.9957,12829.0
2018-03-05 12:25:00,105.07,105.15,105.05,105.13,10546.0,80.9957,81.0574,80.9803,81.042,10546.0
2018-03-05 12:30:00,105.13,105.15,104.91,105.03,25387.0,81.042,81.0574,80.8724,80.9649,25387.0
2018-03-05 12:35:00,105.07,105.1,104.93,105.0,14274.0,80.9957,81.0189,80.8878,80.9418,14274.0
2018-03-05 12:40:00,105.03,105.04,104.92,105.01,10092.0,80.9649,80.9726,80.8801,80.9495,10092.0
2018-03-05 12:45:00,105.0,105.11,104.98,105.02,33290.0,80.9418,81.0266,80.9264,80.9572,33290.0
2018-03-05 12:50:00,105.04,105.19,104.99,105.18,20842.0,80.9726,81.0882,80.9341,81.0805,20842.0
2018-03-05 12:55:00,105.18,105.2,105.04,105.11,34446.0,81.0805,81.096,80.9726,81.0266,34446.0
2018-03-05 13:00:00,105.1,105.32,105.08,105.26,19813.0,81.0189,81.1885,81.0034,81.1422,19813.0
2018-03-05 13:05:00,105.28,105.35,105.15,105.2,16371.0,81.1576,81.2116,81.0574,81.096,16371.0
2018-03-05 13:10:00,105.2,105.32,105.2,105.28,19424.0,81.096,81.1885,81.096,81.1576,19424.0
2018-03-05 13:15:00,105.29,105.39,105.19,105.21,15595.0,81.1653,81.2424,81.0882,81.1037,15595.0
2018-03-05 13:20:00,105.22,105.25,105.17,105.23,10095.0,81.1114,81.1345,81.0728,81.1191,10095.0
2018-03-05 13:25:00,105.24,105.28,105.13,105.16,10248.0,81.1268,81.1576,81.042,81.0651,10248.0
2018-03-05 13:30:00,105.16,105.21,104.98,105.02,19209.0,81.0651,81.1037,80.9264,80.9572,19209.0
2018-03-05 13:35:00,105.04,105.19,105.04,105.1,26576.0,80.9726,81.0882,80.9726,81.0189,26576.0
2018-03-05 13:40:00,105.09,105.2,105.02,105.05,10537.0,81.0112,81.096,80.9572,80.9803,10537.0
2018-03-05 13:45:00,105.06,105.14,104.94,105.05,21453.0,80.988,81.0497,80.8955,80.9803,21453.0
2018-03-05 13:50:00,105.04,105.28,105.01,105.24,22656.0,80.9726,81.1576,80.9495,81.1268,22656.0
2018-03-05 13:55:00,105.23,105.47,105.23,105.45,21421.0,81.1191,81.3041,81.1191,81.2887,21421.0
2018-03-05 14:00:00,105.46,105.56,105.45,105.49,23609.0,81.2964,81.3735,81.2887,81.3195,23609.0
2018-03-05 14:05:00,105.46,105.46,105.27,105.38,19497.0,81.2964,81.2964,81.1499,81.2347,19497.0
2018-03-05 14:10:00,105.41,105.42,105.12,105.17,22709.0,81.2578,81.2655,81.0343,81.0728,22709.0
2018-03-05 14:15:00,105.17,105.25,105.06,105.06,19886.0,81.0728,81.1345,80.988,80.988,19886.0
2018-03-05 14:20:00,105.07,105.2,105.03,105.15,20181.0,80.9957,81.096,80.9649,81.0574,20181.0
2018-03-05 14:25:00,105.15,105.46,105.15,105.41,37297.0,81.0574,81.2964,81.0574,81.2578,37297.0
2018-03-05 14:30:00,105.41,105.51,105.27,105.39,32519.0,81.2578,81.3349,81.1499,81.2424,32519.0
2018-03-05 14:35:00,105.39,105.5,105.24,105.45,20530.0,81.2424,81.3272,81.1268,81.2887,20530.0
2018-03-05 14:40:00,105.44,105.49,105.31,105.49,31669.0,81.281,81.3195,81.1807,81.3195,31669.0
2018-03-05 14:45:00,105.51,105.54,105.35,105.5,22902.0,81.3349,81.3581,81.2116,81.3272,22902.0
2018-03-05 14:50:00,105.53,105.85,105.49,105.85,71010.0,81.3503,81.597,81.3195,81.597,71010.0
2018-03-05 14:55:00,105.86,105.95,105.79,105.91,98791.0,81.6047,81.6741,81.5508,81.6433,98791.0
2018-03-05 15:00:00,105.92,105.99,105.8,105.81,101359.0,81.651,81.7049,81.5585,81.5662,101359.0
2018-03-05 15:05:00,105.82,106.06,105.78,105.79,139869.0,81.5739,81.7589,81.5431,81.5508,139869.0
2018-03-05 15:10:00,105.8,105.87,105.75,105.85,82585.0,81.5585,81.6124,81.5199,81.597,82585.0
2018-03-05 15:15:00,105.85,105.85,105.74,105.77,71553.0,81.597,81.597,81.5122,81.5354,71553.0
2018-03-05 15:20:00,105.77,105.87,105.77,105.85,82238.0,81.5354,81.6124,81.5354,81.597,82238.0
2018-03-05 15:25:00,105.84,105.85,105.65,105.82,73130.0,81.5893,81.597,81.4428,81.5739,73130.0
2018-03-05 15:30:00,105.82,106.05,105.77,106.05,104110.0,81.5739,81.7512,81.5354,81.7512,104110.0
2018-03-05 15:35:00,106.05,106.09,105.97,106.08,70581.0,81.7512,81.782,81.6895,81.7743,70581.0
2018-03-05 15:40:00,106.08,106.17,106.0,106.03,176658.0,81.7743,81.8437,81.7127,81.7358,176658.0
2018-03-05 15:45:00,106.01,106.1,105.96,105.96,84999.0,81.7204,81.7897,81.6818,81.6818,84999.0
2018-03-05 15:50:00,105.95,106.02,105.88,105.99,115487.0,81.6741,81.7281,81.6201,81.7049,115487.0
2018-03-05 15:55:00,105.99,106.06,105.7,105.75,314412.0,81.7049,81.7589,81.4814,81.5199,314412.0
2018-03-06 09:30:00,107.49,107.52,106.81,106.92,448888.0,82.8613,82.8844,82.3371,82.4219,448888.0
2018-03-06 09:35:00,106.91,107.13,106.6,106.98,197113.0,82.4141,82.5837,82.1752,82.4681,197113.0
2018-03-06 09:40:00,106.99,107.22,106.73,106.79,114446.0,82.4758,82.6531,82.2754,82.3216,114446.0
2018-03-06 09:45:00,106.78,106.87,106.65,106.84,57402.0,82.3139,82.3833,82.2137,82.3602,57402.0
2018-03-06 09:50:00,106.84,107.4,106.75,107.4,135194.0,82.3602,82.7919,82.2908,82.7919,135194.0
2018-03-06 09:55:00,107.35,107.52,107.24,107.33,137396.0,82.7533,82.8844,82.6685,82.7379,137396.0
2018-03-06 10:00:00,107.34,107.37,107.18,107.34,72109.0,82.7456,82.7688,82.6223,82.7456,72109.0
2018-03-06 10:05:00,107.29,107.61,107.22,107.34,110999.0,82.7071,82.9538,82.6531,82.7456,110999.0
2018-03-06 10:10:00,107.38,107.4,107.18,107.23,56344.0,82.7765,82.7919,82.6223,82.6608,56344.0
2018-03-06 10:15:00,107.23,107.44,107.23,107.4,48256.0,82.6608,82.8227,82.6608,82.7919,48256.0
2018-03-06 10:20:00,107.4,107.7,107.34,107.61,73527.0,82.7919,83.0231,82.7456,82.9538,73527.0
2018-03-06 10:25:00,107.6,107.72,107.45,107.66,39432.0,82.9461,83.0386,82.8304,82.9923,39432.0
2018-03-06 10:30:00,107.69,107.81,107.55,107.55,59331.0,83.0154,83.1079,82.9075,82.9075,59331.0
2018-03-06 10:35:00,107.56,107.7,107.47,107.7,48259.0,82.9152,83.0231,82.8458,83.0231,48259.0
2018-03-06 10:40:00,107.7,107.7,107.36,107.56,68142.0,83.0231,83.0231,82.761,82.9152,68142.0
2018-03-06 10:45:00,107.56,107.68,107.31,107.34,36474.0,82.9152,83.0077,82.7225,82.7456,36474.0
2018-03-06 10:50:00,107.29,107.39,107.09,107.15,56025.0,82.7071,82.7842,82.5529,82.5992,56025.0
2018-03-06 10:55:00,107.13,107.17,106.82,106.92,139402.0,82.5837,82.6146,82.3448,82.4219,139402.0
2018-03-06 11:00:00,106.95,107.15,106.81,107.04,48966.0,82.445,82.5992,82.3371,82.5144,48966.0
2018-03-06 11:05:00,107.05,107.09,106.99,107.03,51017.0,82.5221,82.5529,82.4758,82.5067,51017.0
2018-03-06 11:10:00,107.02,107.05,106.84,106.99,40446.0,82.4989,82.5221,82.3602,82.4758,40446.0
2018-03-06 11:15:00,106.96,106.98,106.77,106.82,27380.0,82.4527,82.4681,82.3062,82.3448,27380.0
2018-03-06 11:20:00,106.78,106.85,106.62,106.64,27494.0,82.3139,82.3679,82.1906,82.206,27494.0
2018-03-06 11:25:00,106.62,106.7,106.5,106.58,49516.0,82.1906,82.2523,82.0981,82.1598,49516.0
2018-03-06 11:30:00,106.59,106.61,106.4,106.49,37679.0,82.1675,82.1829,82.021,82.0904,37679.0
2018-03-06 11:35:00,106.47,106.49,106.37,106.4,26677.0,82.075,82.0904,81.9979,82.021,26677.0
2018-03-06 11:40:00,106.41,106.64,106.31,106.59,33978.0,82.0287,82.206,81.9516,82.1675,33978.0
2018-03-06 11:45:00,106.55,106.84,106.55,106.73,40276.0,82.1366,82.3602,82.1366,82.2754,40276.0
2018-03-06 11:50:00,106.73,106.8,106.61,106.78,26329.0,82.2754,82.3294,82.1829,82.3139,26329.0
2018-03-06 11:55:00,106.76,107.04,106.72,107.03,49716.0,82.2985,82.5144,82.2677,82.5067,49716.0
2018-03-06 12:00:00,107.03,107.15,106.92,107.06,76407.0,82.5067,82.5992,82.4219,82.5298,76407.0
2018-03-06 12:05:00,107.06,107.36,107.04,107.25,52140.0,82.5298,82.761,82.5144,82.6762,52140.0
2018-03-06 12:10:00,107.28,107.48,107.23,107.48,69393.0,82.6994,82.8535,82.6608,82.8535,69393.0
2018-03-06 12:15:00,107.49,107.78,107.39,107.45,55372.0,82.8613,83.0848,82.7842,82.8304,55372.0
2018-03-06 12:20:00,107.45,107.59,107.4,107.42,88328.0,82.8304,82.9383,82.7919,82.8073,88328.0
2018-03-06 12:25:00,107.43,107.99,107.37,107.95,97607.0,82.815,83.2467,82.7688,83.2159,97607.0
2018-03-06 12:30:00,107.93,108.2,107.89,108.04,128618.0,83.2004,83.4086,83.1696,83.2852,128618.0
2018-03-06 12:35:00,108.04,108.55,108.01,108.51,117979.0,83.2852,83.6784,83.2621,83.6475,117979.0
2018-03-06 12:40:00,108.52,109.18,108.44,109.18,153804.0,83.6553,84.164,83.5936,84.164,153804.0
2018-03-06 12:45:00,109.15,109.89,109.11,109.57,375863.0,84.1409,84.7114,84.1101,84.4647,375863.0
2018-03-06 12:50:00,109.57,109.59,109.27,109.29,147815.0,84.4647,84.4801,84.2334,84.2488,147815.0
2018-03-06 12:55:00,109.28,109.5,109.13,109.46,108593.0,84.2411,84.4107,84.1255,84.3799,108593.0
2018-03-06 13:00:00,109.46,109.81,109.45,109.57,85099.0,84.3799,84.6497,84.3722,84.4647,85099.0
2018-03-06 13:05:00,109.59,109.59,109.06,109.1,75354.0,84.4801,84.4801,84.0715,84.1024,75354.0
2018-03-06 13:10:00,109.12,109.25,108.8,109.04,61270.0,84.1178,84.218,83.8711,84.0561,61270.0
2018-03-06 13:15:00,109.04,109.24,108.97,109.01,49604.0,84.0561,84.2103,84.0021,84.033,49604.0
2018-03-06 13:20:00,109.05,109.05,108.82,108.92,41303.0,84.0638,84.0638,83.8865,83.9636,41303.0
2018-03-06 13:25:00,108.9,109.11,108.81,109.08,33841.0,83.9482,84.1101,83.8788,84.0869,33841.0
2018-03-06 13:30:00,109.08,109.21,109.07,109.17,34271.0,84.0869,84.1872,84.0792,84.1563,34271.0
2018-03-06 13:35:00,109.16,109.23,108.94,108.94,37971.0,84.1486,84.2026,83.979,83.979,37971.0
2018-03-06 13:40:00,108.94,108.98,108.76,108.88,29407.0,83.979,84.0099,83.8403,83.9328,29407.0
2018-03-06 13:45:00,108.89,108.97,108.73,108.78,41126.0,83.9405,84.0021,83.8171,83.8557,41126.0
2018-03-06 13:50:00,108.77,108.94,108.69,108.92,27351.0,83.848,83.979,83.7863,83.9636,27351.0
2018-03-06 13:55:00,108.87,109.15,108.82,109.12,41943.0,83.9251,84.1409,83.8865,84.1178,41943.0
2018-03-06 14:00:00,109.13,109.18,108.98,109.01,39336.0,84.1255,84.164,84.0099,84.033,39336.0
2018-03-06 14:05:00,109.0,109.14,108.77,109.06,45492.0,84.0253,84.1332,83.848,84.0715,45492.0
2018-03-06 14:10:00,109.07,109.36,109.07,109.31,73253.0,84.0792,84.3028,84.0792,84.2642,73253.0
2018-03-06 14:15:00,109.31,109.45,109.18,109.33,95891.0,84.2642,84.3722,84.164,84.2797,95891.0
2018-03-06 14:20:00,109.32,109.52,109.26,109.52,70947.0,84.272,84.4261,84.2257,84.4261,70947.0
2018-03-06 14:25:00,109.51,109.65,109.43,109.52,84405.0,84.4184,84.5263,84.3568,84.4261,84405.0
2018-03-06 14:30:00,109.52,109.59,109.36,109.51,93481.0,84.4261,84.4801,84.3028,84.4184,93481.0
2018-03-06 14:35:00,109.51,109.7,109.5,109.62,45232.0,84.4184,84.5649,84.4107,84.5032,45232.0
2018-03-06 14:40:00,109.62,109.77,109.46,109.56,79313.0,84.5032,84.6188,84.3799,84.457,79313.0
2018-03-06 14:45:00,109.53,109.55,109.16,109.35,81424.0,84.4338,84.4493,84.1486,84.2951,81424.0
2018-03-06 14:50:00,109.35,109.56,109.32,109.45,55211.0,84.2951,84.457,84.272,84.3722,55211.0
2018-03-06 14:55:00,109.44,109.5,109.24,109.27,58681.0,84.3645,84.4107,84.2103,84.2334,58681.0
2018-03-06 15:00:00,109.26,109.6,109.2,109.56,62132.0,84.2257,84.4878,84.1794,84.457,62132.0
2018-03-06 15:05:00,109.54,109.62,109.44,109.45,64038.0,84.4415,84.5032,84.3645,84.3722,64038.0
2018-03-06 15:10:00,109.47,109.52,109.11,109.11,116831.0,84.3876,84.4261,84.1101,84.1101,116831.0
2018-03-06 15:15:00,109.11,109.37,109.11,109.32,175167.0,84.1101,84.3105,84.1101,84.272,175167.0
2018-03-06 15:20:00,109.3,109.5,109.24,109.41,65942.0,84.2565,84.4107,84.2103,84.3413,65942.0
2018-03-06 15:25:00,109.41,109.66,109.33,109.56,97685.0,84.3413,84.5341,84.2797,84.457,97685.0
2018-03-06 15:30:00,109.55,109.96,109.5,109.95,173033.0,84.4493,84.7653,84.4107,84.7576,173033.0
2018-03-06 15:35:00,109.95,110.04,109.87,109.91,263892.0,84.7576,84.827,84.6959,84.7268,263892.0
2018-03-06 15:40:00,109.91,110.02,109.88,109.91,254219.0,84.7268,84.8116,84.7036,84.7268,254219.0
2018-03-06 15:45:00,109.89,110.0,109.76,109.79,317953.0,84.7114,84.7961,84.6111,84.6343,317953.0
2018-03-06 15:50:00,109.79,109.94,109.76,109.87,234766.0,84.6343,84.7499,84.6111,84.6959,234766.0
2018-03-06 15:55:00,109.86,109.87,109.62,109.82,257686.0,84.6882,84.6959,84.5032,84.6574,257686.0
2018-03-07 09:30:00,109.02,109.5,108.89,109.09,169954.0,84.0407,84.4107,83.9405,84.0947,169954.0
2018-03-07 09:35:00,109.05,109.3,108.05,108.11,120373.0,84.0638,84.2565,83.2929,83.3392,120373.0
2018-03-07 09:40:00,108.05,108.18,107.83,108.18,125793.0,83.2929,83.3932,83.1234,83.3932,125793.0
2018-03-07 09:45:00,108.22,108.36,107.88,107.92,78924.0,83.424,83.5319,83.1619,83.1927,78924.0
2018-03-07 09:50:00,107.93,108.26,107.93,108.18,127903.0,83.2004,83.4548,83.2004,83.3932,127903.0
2018-03-07 09:55:00,108.19,108.92,108.19,108.64,72631.0,83.4009,83.9636,83.4009,83.7478,72631.0
2018-03-07 10:00:00,108.67,109.13,108.54,109.12,122226.0,83.7709,84.1255,83.6707,84.1178,122226.0
2018-03-07 10:05:00,109.12,109.13,108.35,108.52,84295.0,84.1178,84.1255,83.5242,83.6553,84295.0
2018-03-07 10:10:00,108.55,108.92,108.55,108.74,71692.0,83.6784,83.9636,83.6784,83.8248,71692.0
2018-03-07 10:15:00,108.75,109.24,108.75,109.24,53807.0,83.8326,84.2103,83.8326,84.2103,53807.0
2018-03-07 10:20:00,109.22,109.51,109.16,109.43,94468.0,84.1949,84.4184,84.1486,84.3568,94468.0
2018-03-07 10:25:00,109.4,109.55,109.23,109.5,48514.0,84.3336,84.4493,84.2026,84.4107,48514.0
2018-03-07 10:30:00,109.5,109.51,109.13,109.33,51281.0,84.4107,84.4184,84.1255,84.2797,51281.0
2018-03-07 10:35:00,109.33,109.36,109.05,109.11,46848.0,84.2797,84.3028,84.0638,84.1101,46848.0
2018-03-07 10:40:00,109.11,109.55,109.1,109.48,61225.0,84.1101,84.4493,84.1024,84.3953,61225.0
2018-03-07 10:45:00,109.48,109.5,109.19,109.2,49123.0,84.3953,84.4107,84.1717,84.1794,49123.0
2018-03-07 10:50:00,109.19,109.43,109.15,109.18,43459.0,84.1717,84.3568,84.1409,84.164,43459.0
2018-03-07 10:55:00,109.18,109.22,109.1,109.19,41229.0,84.164,84.1949,84.1024,84.1717,41229.0
2018-03-07 11:00:00,109.18,109.18,108.79,108.83,49163.0,84.164,84.164,83.8634,83.8942,49163.0
2018-03-07 11:05:00,108.83,108.84,108.62,108.68,32956.0,83.8942,83.9019,83.7323,83.7786,32956.0
2018-03-07 11:10:00,108.67,108.77,108.65,108.75,47278.0,83.7709,83.848,83.7555,83.8326,47278.0
2018-03-07 11:15:00,108.74,108.84,108.52,108.52,37722.0,83.8248,83.9019,83.6553,83.6553,37722.0
2018-03-07 11:20:00,108.51,108.56,108.31,108.44,44789.0,83.6475,83.6861,83.4934,83.5936,44789.0
2018-03-07 11:25:00,108.42,108.67,108.25,108.63,44983.0,83.5782,83.7709,83.4471,83.7401,44983.0
2018-03-07 11:30:00,108.64,108.8,108.53,108.58,34403.0,83.7478,83.8711,83.663,83.7015,34403.0
2018-03-07 11:35:00,108.61,108.87,108.58,108.86,26116.0,83.7246,83.9251,83.7015,83.9174,26116.0
2018-03-07 11:40:00,108.88,109.04,108.87,108.9,21877.0,83.9328,84.0561,83.9251,83.9482,21877.0
2018-03-07 11:45:00,108.88,108.88,108.7,108.74,17865.0,83.9328,83.9328,83.794,83.8248,17865.0
2018-03-07 11:50:00,108.74,108.77,108.56,108.58,41409.0,83.8248,83.848,83.6861,83.7015,41409.0
2018-03-07 11:55:00,108.56,108.62,108.4,108.4,28408.0,83.6861,83.7323,83.5628,83.5628,28408.0
2018-03-07 12:00:00,108.44,108.54,108.25,108.32,30521.0,83.5936,83.6707,83.4471,83.5011,30521.0
2018-03-07 12:05:00,108.3,108.48,108.29,108.42,43364.0,83.4857,83.6244,83.478,83.5782,43364.0
2018-03-07 12:10:00,108.4,108.41,108.08,108.28,35776.0,83.5628,83.5705,83.3161,83.4702,35776.0
2018-03-07 12:15:00,108.26,108.37,108.14,108.3,36785.0,83.4548,83.5396,83.3623,83.4857,36785.0
2018-03-07 12:20:00,108.33,108.41,108.26,108.31,63113.0,83.5088,83.5705,83.4548,83.4934,63113.0
2018-03-07 12:25:00,108.34,108.54,108.29,108.48,32742.0,83.5165,83.6707,83.478,83.6244,32742.0
2018-03-07 12:30:00,108.45,108.82,108.38,108.75,98220.0,83.6013,83.8865,83.5473,83.8326,98220.0
2018-03-07 12:35:00,108.79,108.98,108.72,108.76,86715.0,83.8634,84.0099,83.8094,83.8403,86715.0
2018-03-07 12:40:00,108.76,109.0,108.7,108.9,173596.0,83.8403,84.0253,83.794,83.9482,173596.0
2018-03-07 12:45:00,108.91,109.04,108.79,109.01,146968.0,83.9559,84.0561,83.8634,84.033,146968.0
2018-03-07 12:50:00,109.02,109.23,108.98,109.18,120188.0,84.0407,84.2026,84.0099,84.164,120188.0
2018-03-07 12:55:00,109.18,109.29,109.0,109.0,42875.0,84.164,84.2488,84.0253,84.0253,42875.0
2018-03-07 13:00:00,108.97,108.97,108.63,108.63,82004.0,84.0021,84.0021,83.7401,83.7401,82004.0
2018-03-07 13:05:00,108.62,108.64,108.41,108.57,64392.0,83.7323,83.7478,83.5705,83.6938,64392.0
2018-03-07 13:10:00,108.56,108.6,108.4,108.58,33311.0,83.6861,83.7169,83.5628,83.7015,33311.0
2018-03-07 13:15:00,108.58,108.85,108.56,108.82,43146.0,83.7015,83.9096,83.6861,83.8865,43146.0
2018-03-07 13:20:00,108.82,108.84,108.63,108.72,44105.0,83.8865,83.9019,83.7401,83.8094,44105.0
2018-03-07 13:25:00,108.72,109.06,108.57,109.03,62257.0,83.8094,84.0715,83.6938,84.0484,62257.0
2018-03-07 13:30:00,109.03,109.09,108.63,108.72,35537.0,84.0484,84.0947,83.7401,83.8094,35537.0
2018-03-07 13:35:00,108.7,108.8,108.67,108.75,21771.0,83.794,83.8711,83.7709,83.8326,21771.0
2018-03-07 13:40:00,108.73,108.87,108.7,108.83,48662.0,83.8171,83.9251,83.794,83.8942,48662.0
2018-03-07 13:45:00,108.82,108.92,108.76,108.91,36239.0,83.8865,83.9636,83.8403,83.9559,36239.0
2018-03-07 13:50:00,108.91,108.95,108.73,108.9,39171.0,83.9559,83.9867,83.8171,83.9482,39171.0
2018-03-07 13:55:00,108.89,108.9,108.79,108.88,38043.0,83.9405,83.9482,83.8634,83.9328,38043.0
2018-03-07 14:00:00,108.89,108.95,108.77,108.89,42446.0,83.9405,83.9867,83.848,83.9405,42446.0
2018-03-07 14:05:00,108.9,108.99,108.78,108.81,61597.0,83.9482,84.0176,83.8557,83.8788,61597.0
2018-03-07 14:10:00,108.82,109.05,108.82,109.01,76001.0,83.8865,84.0638,83.8865,84.033,76001.0
2018-03-07 14:15:00,109.01,109.03,108.88,108.96,26119.0,84.033,84.0484,83.9328,83.9944,26119.0
2018-03-07 14:20:00,108.96,109.11,108.9,109.05,36822.0,83.9944,84.1101,83.9482,84.0638,36822.0
2018-03-07 14:25:00,109.05,109.17,109.02,109.09,46907.0,84.0638,84.1563,84.0407,84.0947,46907.0
2018-03-07 14:30:00,109.1,109.38,109.07,109.21,64215.0,84.1024,84.3182,84.0792,84.1872,64215.0
2018-03-07 14:35:00,109.19,109.32,109.06,109.06,28983.0,84.1717,84.272,84.0715,84.0715,28983.0
2018-03-07 14:40:00,109.06,109.14,108.91,108.91,39948.0,84.0715,84.1332,83.9559,83.9559,39948.0
2018-03-07 14:45:00,108.9,108.95,108.82,108.94,37130.0,83.9482,83.9867,83.8865,83.979,37130.0
2018-03-07 14:50:00,108.95,109.02,108.74,108.9,39847.0,83.9867,84.0407,83.8248,83.9482,39847.0
2018-03-07 14:55:00,108.91,109.0,108.85,108.93,35298.0,83.9559,84.0253,83.9096,83.9713,35298.0
2018-03-07 15:00:00,108.94,109.03,108.87,108.94,70310.0,83.979,84.0484,83.9251,83.979,70310.0
2018-03-07 15:05:00,108.93,109.13,108.91,109.03,54472.0,83.9713,84.1255,83.9559,84.0484,54472.0
2018-03-07 15:10:00,109.06,109.2,109.02,109.14,34587.0,84.0715,84.1794,84.0407,84.1332,34587.0
2018-03-07 15:15:00,109.14,109.15,108.85,108.93,34305.0,84.1332,84.1409,83.9096,83.9713,34305.0
2018-03-07 15:20:00,108.91,108.98,108.77,108.96,37834.0,83.9559,84.0099,83.848,83.9944,37834.0
2018-03-07 15:25:00,108.97,109.0,108.87,108.98,45889.0,84.0021,84.0253,83.9251,84.0099,45889.0
2018-03-07 15:30:00,108.99,109.18,108.97,109.13,61061.0,84.0176,84.164,84.0021,84.1255,61061.0
2018-03-07 15:35:00,109.13,109.2,109.04,109.2,87404.0,84.1255,84.1794,84.0561,84.1794,87404.0
2018-03-07 15:40:00,109.2,109.29,109.16,109.23,79053.0,84.1794,84.2488,84.1486,84.2026,79053.0
2018-03-07 15:45:00,109.25,109.42,109.23,109.4,121790.0,84.218,84.349,84.2026,84.3336,121790.0
2018-03-07 15:50:00,109.42,109.46,109.29,109.38,171904.0,84.349,84.3799,84.2488,84.3182,171904.0
2018-03-07 15:55:00,109.38,109.46,109.19,109.24,352709.0,84.3182,84.3799,84.1717,84.2103,352709.0
2018-03-08 09:30:00,109.41,109.63,109.39,109.62,77738.0,84.3413,84.5109,84.3259,84.5032,77738.0
2018-03-08 09:35:00,109.61,109.61,109.11,109.21,62715.0,84.4955,84.4955,84.1101,84.1872,62715.0
2018-03-08 09:40:00,109.24,109.75,109.17,109.5,56811.0,84.2103,84.6034,84.1563,84.4107,56811.0
2018-03-08 09:45:00,109.52,109.86,109.5,109.84,91307.0,84.4261,84.6882,84.4107,84.6728,91307.0
2018-03-08 09:50:00,109.86,109.98,109.76,109.84,81253.0,84.6882,84.7807,84.6111,84.6728,81253.0
2018-03-08 09:55:00,109.85,109.96,109.64,109.77,56035.0,84.6805,84.7653,84.5186,84.6188,56035.0
2018-03-08 10:00:00,109.75,110.54,109.75,110.38,147248.0,84.6034,85.2124,84.6034,85.0891,147248.0
2018-03-08 10:05:00,110.37,110.4,109.92,110.13,86840.0,85.0814,85.1045,84.7345,84.8964,86840.0
2018-03-08 10:10:00,110.11,110.41,110.09,110.27,66881.0,84.8809,85.1122,84.8655,85.0043,66881.0
2018-03-08 10:15:00,110.28,110.3,109.82,109.88,48903.0,85.012,85.0274,84.6574,84.7036,48903.0
2018-03-08 10:20:00,109.88,110.1,109.83,109.84,57119.0,84.7036,84.8732,84.6651,84.6728,57119.0
2018-03-08 10:25:00,109.85,109.93,109.73,109.79,59315.0,84.6805,84.7422,84.588,84.6343,59315.0
2018-03-08 10:30:00,109.77,109.86,109.67,109.76,57152.0,84.6188,84.6882,84.5418,84.6111,57152.0
2018-03-08 10:35:00,109.76,109.84,109.67,109.7,85324.0,84.6111,84.6728,84.5418,84.5649,85324.0
2018-03-08 10:40:00,109.69,109.76,109.56,109.75,55014.0,84.5572,84.6111,84.457,84.6034,55014.0
2018-03-08 10:45:00,109.77,109.8,109.67,109.72,44293.0,84.6188,84.642,84.5418,84.5803,44293.0
2018-03-08 10:50:00,109.73,109.91,109.69,109.85,37997.0,84.588,84.7268,84.5572,84.6805,37997.0
2018-03-08 10:55:00,109.85,109.86,109.67,109.73,39246.0,84.6805,84.6882,84.5418,84.588,39246.0
2018-03-08 11:00:00,109.74,109.78,109.68,109.74,34700.0,84.5957,84.6266,84.5495,84.5957,34700.0
2018-03-08 11:05:00,109.73,109.74,109.6,109.61,63613.0,84.588,84.5957,84.4878,84.4955,63613.0
2018-03-08 11:10:00,109.61,109.61,109.4,109.44,65055.0,84.4955,84.4955,84.3336,84.3645,65055.0
2018-03-08 11:15:00,109.45,109.49,109.13,109.13,52067.0,84.3722,84.403,84.1255,84.1255,52067.0
2018-03-08 11:20:00,109.14,109.27,109.07,109.12,29560.0,84.1332,84.2334,84.0792,84.1178,29560.0
2018-03-08 11:25:00,109.12,109.12,108.89,108.98,37101.0,84.1178,84.1178,83.9405,84.0099,37101.0
2018-03-08 11:30:00,108.95,109.09,108.74,108.74,70657.0,83.9867,84.0947,83.8248,83.8248,70657.0
2018-03-08 11:35:00,108.75,108.75,108.61,108.66,75518.0,83.8326,83.8326,83.7246,83.7632,75518.0
2018-03-08 11:40:00,108.68,108.85,108.63,108.72,38119.0,83.7786,83.9096,83.7401,83.8094,38119.0
2018-03-08 11:45:00,108.72,108.77,108.44,108.44,60084.0,83.8094,83.848,83.5936,83.5936,60084.0
2018-03-08 11:50:00,108.45,108.5,108.33,108.43,25667.0,83.6013,83.6398,83.5088,83.5859,25667.0
2018-03-08 11:55:00,108.4,108.5,108.13,108.47,64778.0,83.5628,83.6398,83.3546,83.6167,64778.0
2018-03-08 12:00:00,108.48,108.6,108.43,108.44,54926.0,83.6244,83.7169,83.5859,83.5936,54926.0
2018-03-08 12:05:00,108.45,108.47,108.03,108.04,86802.0,83.6013,83.6167,83.2775,83.2852,86802.0
2018-03-08 12:10:00,108.04,108.14,107.92,108.09,72029.0,83.2852,83.3623,83.1927,83.3238,72029.0
2018-03-08 12:15:00,108.07,108.24,108.04,108.09,21070.0,83.3084,83.4394,83.2852,83.3238,21070.0
2018-03-08 12:20:00,108.1,108.11,108.02,108.08,17071.0,83.3315,83.3392,83.2698,83.3161,17071.0
2018-03-08 12:25:00,108.06,108.33,108.06,108.23,19339.0,83.3007,83.5088,83.3007,83.4317,19339.0
2018-03-08 12:30:00,108.23,108.26,107.82,107.84,92243.0,83.4317,83.4548,83.1156,83.1311,92243.0
2018-03-08 12:35:00,107.83,108.05,107.79,108.05,26242.0,83.1234,83.2929,83.0925,83.2929,26242.0
2018-03-08 12:40:00,108.07,108.07,107.89,107.92,23642.0,83.3084,83.3084,83.1696,83.1927,23642.0
2018-03-08 12:45:00,107.9,107.93,107.62,107.7,83587.0,83.1773,83.2004,82.9615,83.0231,83587.0
2018-03-08 12:50:00,107.7,107.81,107.58,107.58,28353.0,83.0231,83.1079,82.9306,82.9306,28353.0
2018-03-08 12:55:00,107.6,107.89,107.57,107.87,20098.0,82.9461,83.1696,82.9229,83.1542,20098.0
2018-03-08 13:00:00,107.87,107.98,107.82,107.95,29798.0,83.1542,83.239,83.1156,83.2159,29798.0
2018-03-08 13:05:00,107.94,107.94,107.79,107.81,12799.0,83.2081,83.2081,83.0925,83.1079,12799.0
2018-03-08 13:10:00,107.85,107.85,107.71,107.73,14147.0,83.1388,83.1388,83.0308,83.0463,14147.0
2018-03-08 13:15:00,107.73,107.75,107.42,107.47,56047.0,83.0463,83.0617,82.8073,82.8458,56047.0
2018-03-08 13:20:00,107.47,107.49,107.15,107.22,68372.0,82.8458,82.8613,82.5992,82.6531,68372.0
2018-03-08 13:25:00,107.22,107.33,107.2,107.32,28939.0,82.6531,82.7379,82.6377,82.7302,28939.0
2018-03-08 13:30:00,107.32,107.61,107.28,107.43,49809.0,82.7302,82.9538,82.6994,82.815,49809.0
2018-03-08 13:35:00,107.45,107.47,107.3,107.3,15875.0,82.8304,82.8458,82.7148,82.7148,15875.0
2018-03-08 13:40:00,107.28,107.35,107.27,107.29,18661.0,82.6994,82.7533,82.6917,82.7071,18661.0
2018-03-08 13:45:00,107.29,107.38,107.2,107.37,18015.0,82.7071,82.7765,82.6377,82.7688,18015.0
2018-03-08 13:50:00,107.38,107.65,107.37,107.65,27184.0,82.7765,82.9846,82.7688,82.9846,27184.0
2018-03-08 13:55:00,107.68,107.74,107.49,107.51,35604.0,83.0077,83.054,82.8613,82.8767,35604.0
2018-03-08 14:00:00,107.52,107.53,107.3,107.33,28140.0,82.8844,82.8921,82.7148,82.7379,28140.0
2018-03-08 14:05:00,107.28,107.3,107.03,107.04,48892.0,82.6994,82.7148,82.5067,82.5144,48892.0
2018-03-08 14:10:00,107.04,107.42,106.97,107.41,38688.0,82.5144,82.8073,82.4604,82.7996,38688.0
2018-03-08 14:15:00,107.43,107.54,107.35,107.49,23662.0,82.815,82.8998,82.7533,82.8613,23662.0
2018-03-08 14:20:00,107.48,107.66,107.48,107.6,17984.0,82.8535,82.9923,82.8535,82.9461,17984.0
2018-03-08 14:25:00,107.6,107.78,107.58,107.73,48888.0,82.9461,83.0848,82.9306,83.0463,48888.0
2018-03-08 14:30:00,107.73,107.73,107.54,107.68,30639.0,83.0463,83.0463,82.8998,83.0077,30639.0
2018-03-08 14:35:00,107.7,108.05,107.7,107.97,43539.0,83.0231,83.2929,83.0231,83.2313,43539.0
2018-03-08 14:40:00,107.98,108.13,107.96,108.1,40993.0,83.239,83.3546,83.2236,83.3315,40993.0
2018-03-08 14:45:00,108.11,108.21,108.07,108.15,28157.0,83.3392,83.4163,83.3084,83.37,28157.0
2018-03-08 14:50:00,108.16,108.37,108.16,108.3,45569.0,83.3777,83.5396,83.3777,83.4857,45569.0
2018-03-08 14:55:00,108.32,108.37,108.24,108.32,30563.0,83.5011,83.5396,83.4394,83.5011,30563.0
2018-03-08 15:00:00,108.31,108.51,108.3,108.51,26930.0,83.4934,83.6475,83.4857,83.6475,26930.0
2018-03-08 15:05:00,108.56,108.69,108.52,108.64,59614.0,83.6861,83.7863,83.6553,83.7478,59614.0
2018-03-08 15:10:00,108.65,108.74,108.56,108.56,30771.0,83.7555,83.8248,83.6861,83.6861,30771.0
2018-03-08 15:15:00,108.58,108.91,108.58,108.84,131163.0,83.7015,83.9559,83.7015,83.9019,131163.0
2018-03-08 15:20:00,108.85,108.92,108.77,108.82,156007.0,83.9096,83.9636,83.848,83.8865,156007.0
2018-03-08 15:25:00,108.82,108.82,108.59,108.65,63994.0,83.8865,83.8865,83.7092,83.7555,63994.0
2018-03-08 15:30:00,108.64,108.84,108.63,108.84,106398.0,83.7478,83.9019,83.7401,83.9019,106398.0
2018-03-08 15:35:00,108.83,108.89,108.76,108.83,97721.0,83.8942,83.9405,83.8403,83.8942,97721.0
2018-03-08 15:40:00,108.83,108.84,108.4,108.53,69201.0,83.8942,83.9019,83.5628,83.663,69201.0
2018-03-08 15:45:00,108.5,108.53,108.32,108.45,69243.0,83.6398,83.663,83.5011,83.6013,69243.0
2018-03-08 15:50:00,108.45,108.7,108.45,108.61,80433.0,83.6013,83.794,83.6013,83.7246,80433.0
2018-03-08 15:55:00,108.62,108.81,108.42,108.76,247446.0,83.7323,83.8788,83.5782,83.8403,247446.0
2018-03-09 09:30:00,109.53,109.55,109.2,109.3,69114.0,84.4338,84.4493,84.1794,84.2565,69114.0
2018-03-09 09:35:00,109.33,109.55,108.94,109.11,27646.0,84.2797,84.4493,83.979,84.1101,27646.0
2018-03-09 09:40:00,109.09,109.23,108.91,109.14,49057.0,84.0947,84.2026,83.9559,84.1332,49057.0
2018-03-09 09:45:00,109.17,109.19,108.98,109.13,24067.0,84.1563,84.1717,84.0099,84.1255,24067.0
2018-03-09 09:50:00,109.11,109.43,109.06,109.31,28551.0,84.1101,84.3568,84.0715,84.2642,28551.0
2018-03-09 09:55:00,109.3,109.35,109.11,109.25,27285.0,84.2565,84.2951,84.1101,84.218,27285.0
2018-03-09 10:00:00,109.26,109.33,109.1,109.1,22430.0,84.2257,84.2797,84.1024,84.1024,22430.0
2018-03-09 10:05:00,109.1,109.32,109.06,109.3,30112.0,84.1024,84.272,84.0715,84.2565,30112.0
2018-03-09 10:10:00,109.31,109.38,109.09,109.31,26392.0,84.2642,84.3182,84.0947,84.2642,26392.0
2018-03-09 10:15:00,109.31,109.58,109.3,109.47,26548.0,84.2642,84.4724,84.2565,84.3876,26548.0
2018-03-09 10:20:00,109.47,109.51,109.3,109.3,30360.0,84.3876,84.4184,84.2565,84.2565,30360.0
2018-03-09 10:25:00,109.3,109.42,109.17,109.39,25546.0,84.2565,84.349,84.1563,84.3259,25546.0
2018-03-09 10:30:00,109.42,109.69,109.39,109.64,34506.0,84.349,84.5572,84.3259,84.5186,34506.0
2018-03-09 10:35:00,109.65,109.82,109.61,109.63,36161.0,84.5263,84.6574,84.4955,84.5109,36161.0
2018-03-09 10:40:00,109.65,109.74,109.56,109.73,32591.0,84.5263,84.5957,84.457,84.588,32591.0
2018-03-09 10:45:00,109.75,109.87,109.68,109.79,24746.0,84.6034,84.6959,84.5495,84.6343,24746.0
2018-03-09 10:50:00,109.79,109.97,109.79,109.96,30234.0,84.6343,84.773,84.6343,84.7653,30234.0
2018-03-09 10:55:00,109.95,110.03,109.92,109.97,29617.0,84.7576,84.8193,84.7345,84.773,29617.0
2018-03-09 11:00:00,109.98,110.05,109.92,110.0,28684.0,84.7807,84.8347,84.7345,84.7961,28684.0
2018-03-09 11:05:00,110.0,110.01,109.81,109.87,38639.0,84.7961,84.8039,84.6497,84.6959,38639.0
2018-03-09 11:10:00,109.87,109.89,109.76,109.86,23423.0,84.6959,84.7114,84.6111,84.6882,23423.0
2018-03-09 11:15:00,109.85,109.97,109.82,109.95,13969.0,84.6805,84.773,84.6574,84.7576,13969.0
2018-03-09 11:20:00,109.96,110.04,109.93,110.02,21764.0,84.7653,84.827,84.7422,84.8116,21764.0
2018-03-09 11:25:00,110.0,110.03,109.87,110.0,27299.0,84.7961,84.8193,84.6959,84.7961,27299.0
2018-03-09 11:30:00,110.04,110.1,109.9,109.9,40063.0,84.827,84.8732,84.7191,84.7191,40063.0
2018-03-09 11:35:00,109.91,110.03,109.83,110.03,20288.0,84.7268,84.8193,84.6651,84.8193,20288.0
2018-03-09 11:40:00,110.03,110.12,109.97,109.97,33879.0,84.8193,84.8887,84.773,84.773,33879.0
2018-03-09 11:45:00,109.97,109.97,109.83,109.87,15389.0,84.773,84.773,84.6651,84.6959,15389.0
2018-03-09 11:50:00,109.86,109.86,109.7,109.82,19040.0,84.6882,84.6882,84.5649,84.6574,19040.0
2018-03-09 11:55:00,109.82,109.88,109.74,109.88,15072.0,84.6574,84.7036,84.5957,84.7036,15072.0
2018-03-09 12:00:00,109.92,109.92,109.73,109.83,23623.0,84.7345,84.7345,84.588,84.6651,23623.0
2018-03-09 12:05:00,109.85,109.87,109.67,109.8,25030.0,84.6805,84.6959,84.5418,84.642,25030.0
2018-03-09 12:10:00,109.82,110.03,109.82,109.89,19003.0,84.6574,84.8193,84.6574,84.7114,19003.0
2018-03-09 12:15:00,109.92,110.02,109.92,109.95,23281.0,84.7345,84.8116,84.7345,84.7576,23281.0
2018-03-09 12:20:00,109.97,110.1,109.96,110.1,32978.0,84.773,84.8732,84.7653,84.8732,32978.0
2018-03-09 12:25:00,110.09,110.12,109.96,109.99,30025.0,84.8655,84.8887,84.7653,84.7884,30025.0
2018-03-09 12:30:00,109.97,110.05,109.96,110.04,26858.0,84.773,84.8347,84.7653,84.827,26858.0
2018-03-09 12:35:00,110.05,110.09,110.0,110.02,21825.0,84.8347,84.8655,84.7961,84.8116,21825.0
2018-03-09 12:40:00,110.02,110.06,109.97,110.04,18829.0,84.8116,84.8424,84.773,84.827,18829.0
2018-03-09 12:45:00,110.04,110.06,110.0,110.03,21209.0,84.827,84.8424,84.7961,84.8193,21209.0
2018-03-09 12:50:00,110.04,110.04,109.95,110.03,14387.0,84.827,84.827,84.7576,84.8193,14387.0
2018-03-09 12:55:00,110.01,110.01,109.83,109.85,16040.0,84.8039,84.8039,84.6651,84.6805,16040.0
2018-03-09 13:00:00,109.85,109.97,109.84,109.92,19994.0,84.6805,84.773,84.6728,84.7345,19994.0
2018-03-09 13:05:00,109.92,109.98,109.89,109.95,14064.0,84.7345,84.7807,84.7114,84.7576,14064.0
2018-03-09 13:10:00,109.94,110.05,109.89,110.03,20003.0,84.7499,84.8347,84.7114,84.8193,20003.0
2018-03-09 13:15:00,110.05,110.07,109.95,109.95,64293.0,84.8347,84.8501,84.7576,84.7576,64293.0
2018-03-09 13:20:00,109.95,109.96,109.73,109.84,37840.0,84.7576,84.7653,84.588,84.6728,37840.0
2018-03-09 13:25:00,109.84,110.01,109.82,110.0,24488.0,84.6728,84.8039,84.6574,84.7961,24488.0
2018-03-09 13:30:00,110.0,110.08,109.94,110.01,34521.0,84.7961,84.8578,84.7499,84.8039,34521.0
2018-03-09 13:35:00,110.0,110.02,109.97,110.02,15559.0,84.7961,84.8116,84.773,84.8116,15559.0
2018-03-09 13:40:00,110.01,110.02,109.78,109.89,23017.0,84.8039,84.8116,84.6266,84.7114,23017.0
2018-03-09 13:45:00,109.88,109.97,109.82,109.82,13867.0,84.7036,84.773,84.6574,84.6574,13867.0
2018-03-09 13:50:00,109.84,109.88,109.71,109.72,21455.0,84.6728,84.7036,84.5726,84.5803,21455.0
2018-03-09 13:55:00,109.73,109.9,109.68,109.9,12817.0,84.588,84.7191,84.5495,84.7191,12817.0
2018-03-09 14:00:00,109.93,109.96,109.88,109.93,21871.0,84.7422,84.7653,84.7036,84.7422,21871.0
2018-03-09 14:05:00,109.92,109.92,109.85,109.88,17527.0,84.7345,84.7345,84.6805,84.7036,17527.0
2018-03-09 14:10:00,109.87,109.92,109.84,109.91,17016.0,84.6959,84.7345,84.6728,84.7268,17016.0
2018-03-09 14:15:00,109.9,109.9,109.83,109.87,15998.0,84.7191,84.7191,84.6651,84.6959,15998.0
2018-03-09 14:20:00,109.88,109.93,109.83,109.91,24153.0,84.7036,84.7422,84.6651,84.7268,24153.0
2018-03-09 14:25:00,109.91,109.91,109.67,109.81,33632.0,84.7268,84.7268,84.5418,84.6497,33632.0
2018-03-09 14:30:00,109.83,109.93,109.83,109.89,16341.0,84.6651,84.7422,84.6651,84.7114,16341.0
2018-03-09 14:35:00,109.87,109.93,109.82,109.91,27387.0,84.6959,84.7422,84.6574,84.7268,27387.0
2018-03-09 14:40:00,109.93,110.0,109.92,109.96,25688.0,84.7422,84.7961,84.7345,84.7653,25688.0
2018-03-09 14:45:00,109.97,110.05,109.97,109.98,38769.0,84.773,84.8347,84.773,84.7807,38769.0
2018-03-09 14:50:00,109.99,110.0,109.83,109.94,17113.0,84.7884,84.7961,84.6651,84.7499,17113.0
2018-03-09 14:55:00,109.95,110.05,109.93,110.04,22899.0,84.7576,84.8347,84.7422,84.827,22899.0
2018-03-09 15:00:00,110.04,110.05,110.0,110.02,23222.0,84.827,84.8347,84.7961,84.8116,23222.0
2018-03-09 15:05:00,110.03,110.03,109.92,109.98,22039.0,84.8193,84.8193,84.7345,84.7807,22039.0
2018-03-09 15:10:00,109.97,110.03,109.94,110.03,17024.0,84.773,84.8193,84.7499,84.8193,17024.0
2018-03-09 15:15:00,110.05,110.05,109.95,109.96,25845.0,84.8347,84.8347,84.7576,84.7653,25845.0
2018-03-09 15:20:00,109.95,109.98,109.85,109.97,31209.0,84.7576,84.7807,84.6805,84.773,31209.0
2018-03-09 15:25:00,109.98,110.03,109.93,110.02,29608.0,84.7807,84.8193,84.7422,84.8116,29608.0
2018-03-09 15:30:00,110.04,110.09,110.03,110.08,38039.0,84.827,84.8655,84.8193,84.8578,38039.0
2018-03-09 15:35:00,110.09,110.24,110.08,110.23,49173.0,84.8655,84.9812,84.8578,84.9734,49173.0
2018-03-09 15:40:00,110.23,110.33,110.22,110.23,39944.0,84.9734,85.0505,84.9657,84.9734,39944.0
2018-03-09 15:45:00,110.21,110.22,110.15,110.16,75743.0,84.958,84.9657,84.9118,84.9195,75743.0
2018-03-09 15:50:00,110.18,110.26,110.16,110.25,130153.0,84.9349,84.9966,84.9195,84.9889,130153.0
2018-03-09 15:55:00,110.24,110.42,110.24,110.38,200858.0,84.9812,85.1199,84.9812,85.0891,200858.0
2018-03-12 09:30:00,110.22,110.75,110.22,110.32,90978.0,84.9657,85.3743,84.9657,85.0428,90978.0
2018-03-12 09:35:00,110.35,110.45,110.01,110.09,23988.0,85.066,85.143,84.8039,84.8655,23988.0
2018-03-12 09:40:00,110.02,110.29,110.01,110.21,38809.0,84.8116,85.0197,84.8039,84.958,38809.0
2018-03-12 09:45:00,110.23,110.31,110.04,110.27,35664.0,84.9734,85.0351,84.827,85.0043,35664.0
2018-03-12 09:50:00,110.29,110.29,110.03,110.26,21007.0,85.0197,85.0197,84.8193,84.9966,21007.0
2018-03-12 09:55:00,110.24,110.31,110.0,110.07,50117.0,84.9812,85.0351,84.7961,84.8501,50117.0
2018-03-12 10:00:00,110.04,110.07,109.8,109.91,42736.0,84.827,84.8501,84.642,84.7268,42736.0
2018-03-12 10:05:00,109.91,110.04,109.68,109.74,31273.0,84.7268,84.827,84.5495,84.5957,31273.0
2018-03-12 10:10:00,109.74,109.86,109.62,109.72,22582.0,84.5957,84.6882,84.5032,84.5803,22582.0
2018-03-12 10:15:00,109.72,109.89,109.67,109.85,20346.0,84.5803,84.7114,84.5418,84.6805,20346.0
2018-03-12 10:20:00,109.85,109.92,109.6,109.63,26953.0,84.6805,84.7345,84.4878,84.5109,26953.0
2018-03-12 10:25:00,109.61,109.76,109.53,109.74,31497.0,84.4955,84.6111,84.4338,84.5957,31497.0
2018-03-12 10:30:00,109.71,109.81,109.61,109.76,20114.0,84.5726,84.6497,84.4955,84.6111,20114.0
2018-03-12 10:35:00,109.76,109.91,109.76,109.91,24350.0,84.6111,84.7268,84.6111,84.7268,24350.0
2018-03-12 10:40:00,109.91,110.01,109.84,110.01,19490.0,84.7268,84.8039,84.6728,84.8039,19490.0
2018-03-12 10:45:00,109.99,110.15,109.96,110.13,27012.0,84.7884,84.9118,84.7653,84.8964,27012.0
2018-03-12 10:50:00,110.11,110.17,109.8,109.88,25587.0,84.8809,84.9272,84.642,84.7036,25587.0
2018-03-12 10:55:00,109.91,109.92,109.69,109.73,36037.0,84.7268,84.7345,84.5572,84.588,36037.0
2018-03-12 11:00:00,109.75,109.78,109.6,109.68,32566.0,84.6034,84.6266,84.4878,84.5495,32566.0
2018-03-12 11:05:00,109.67,109.68,109.39,109.39,20910.0,84.5418,84.5495,84.3259,84.3259,20910.0
2018-03-12 11:10:00,109.38,109.43,109.27,109.28,22480.0,84.3182,84.3568,84.2334,84.2411,22480.0
2018-03-12 11:15:00,109.25,109.36,109.19,109.25,25489.0,84.218,84.3028,84.1717,84.218,25489.0
2018-03-12 11:20:00,109.22,109.23,109.02,109.09,40258.0,84.1949,84.2026,84.0407,84.0947,40258.0
2018-03-12 11:25:00,109.08,109.11,109.02,109.09,23599.0,84.0869,84.1101,84.0407,84.0947,23599.0
2018-03-12 11:30:00,109.1,109.16,109.03,109.15,40861.0,84.1024,84.1486,84.0484,84.1409,40861.0
2018-03-12 11:35:00,109.16,109.38,109.16,109.3,20670.0,84.1486,84.3182,84.1486,84.2565,20670.0
2018-03-12 11:40:00,109.3,109.39,109.27,109.34,9141.0,84.2565,84.3259,84.2334,84.2874,9141.0
2018-03-12 11:45:00,109.34,109.37,109.18,109.33,25481.0,84.2874,84.3105,84.164,84.2797,25481.0
2018-03-12 11:50:00,109.33,109.45,109.24,109.43,38759.0,84.2797,84.3722,84.2103,84.3568,38759.0
2018-03-12 11:55:00,109.41,109.46,109.35,109.41,20362.0,84.3413,84.3799,84.2951,84.3413,20362.0
2018-03-12 12:00:00,109.42,109.59,109.42,109.56,14171.0,84.349,84.4801,84.349,84.457,14171.0
2018-03-12 12:05:00,109.59,109.6,109.47,109.54,35563.0,84.4801,84.4878,84.3876,84.4415,35563.0
2018-03-12 12:10:00,109.54,109.54,109.41,109.51,9969.0,84.4415,84.4415,84.3413,84.4184,9969.0
2018-03-12 12:15:00,109.5,109.55,109.46,109.5,10198.0,84.4107,84.4493,84.3799,84.4107,10198.0
2018-03-12 12:20:00,109.48,109.61,109.46,109.6,11045.0,84.3953,84.4955,84.3799,84.4878,11045.0
2018-03-12 12:25:00,109.62,109.69,109.39,109.41,25176.0,84.5032,84.5572,84.3259,84.3413,25176.0
2018-03-12 12:30:00,109.38,109.44,109.3,109.35,11928.0,84.3182,84.3645,84.2565,84.2951,11928.0
2018-03-12 12:35:00,109.35,109.35,109.06,109.06,23168.0,84.2951,84.2951,84.0715,84.0715,23168.0
2018-03-12 12:40:00,109.07,109.19,109.07,109.16,16513.0,84.0792,84.1717,84.0792,84.1486,16513.0
2018-03-12 12:45:00,109.15,109.16,109.02,109.03,22923.0,84.1409,84.1486,84.0407,84.0484,22923.0
2018-03-12 12:50:00,109.04,109.16,109.03,109.1,19616.0,84.0561,84.1486,84.0484,84.1024,19616.0
2018-03-12 12:55:00,109.09,109.09,108.94,108.94,28131.0,84.0947,84.0947,83.979,83.979,28131.0
2018-03-12 13:00:00,108.95,109.15,108.95,109.14,14287.0,83.9867,84.1409,83.9867,84.1332,14287.0
2018-03-12 13:05:00,109.13,109.21,109.08,109.18,17583.0,84.1255,84.1872,84.0869,84.164,17583.0
2018-03-12 13:10:00,109.19,109.19,109.1,109.15,8371.0,84.1717,84.1717,84.1024,84.1409,8371.0
2018-03-12 13:15:00,109.14,109.18,109.09,109.15,14640.0,84.1332,84.164,84.0947,84.1409,14640.0
2018-03-12 13:20:00,109.14,109.19,109.11,109.14,11962.0,84.1332,84.1717,84.1101,84.1332,11962.0
2018-03-12 13:25:00,109.15,109.19,109.09,109.1,15391.0,84.1409,84.1717,84.0947,84.1024,15391.0
2018-03-12 13:30:00,109.12,109.15,109.06,109.15,17787.0,84.1178,84.1409,84.0715,84.1409,17787.0
2018-03-12 13:35:00,109.15,109.23,109.12,109.21,12114.0,84.1409,84.2026,84.1178,84.1872,12114.0
2018-03-12 13:40:00,109.22,109.29,109.18,109.21,11997.0,84.1949,84.2488,84.164,84.1872,11997.0
2018-03-12 13:45:00,109.22,109.38,109.21,109.32,12590.0,84.1949,84.3182,84.1872,84.272,12590.0
2018-03-12 13:50:00,109.32,109.34,109.23,109.28,11288.0,84.272,84.2874,84.2026,84.2411,11288.0
2018-03-12 13:55:00,109.26,109.3,109.12,109.14,10696.0,84.2257,84.2565,84.1178,84.1332,10696.0
2018-03-12 14:00:00,109.15,109.37,109.15,109.37,14153.0,84.1409,84.3105,84.1409,84.3105,14153.0
2018-03-12 14:05:00,109.37,109.39,109.29,109.31,16203.0,84.3105,84.3259,84.2488,84.2642,16203.0
2018-03-12 14:10:00,109.32,109.32,109.15,109.16,12374.0,84.272,84.272,84.1409,84.1486,12374.0
2018-03-12 14:15:00,109.17,109.24,109.15,109.21,18121.0,84.1563,84.2103,84.1409,84.1872,18121.0
2018-03-12 14:20:00,109.21,109.25,109.14,109.25,17247.0,84.1872,84.218,84.1332,84.218,17247.0
2018-03-12 14:25:00,109.25,109.3,109.16,109.16,12434.0,84.218,84.2565,84.1486,84.1486,12434.0
2018-03-12 14:30:00,109.17,109.21,109.04,109.08,19982.0,84.1563,84.1872,84.0561,84.0869,19982.0
2018-03-12 14:35:00,109.09,109.11,109.03,109.1,21471.0,84.0947,84.1101,84.0484,84.1024,21471.0
2018-03-12 14:40:00,109.1,109.1,108.9,109.01,34179.0,84.1024,84.1024,83.9482,84.033,34179.0
2018-03-12 14:45:00,109.0,109.06,108.96,109.06,14294.0,84.0253,84.0715,83.9944,84.0715,14294.0
2018-03-12 14:50:00,109.04,109.14,109.01,109.09,19171.0,84.0561,84.1332,84.033,84.0947,19171.0
2018-03-12 14:55:00,109.09,109.17,109.03,109.09,14767.0,84.0947,84.1563,84.0484,84.0947,14767.0
2018-03-12 15:00:00,109.07,109.19,109.07,109.12,15990.0,84.0792,84.1717,84.0792,84.1178,15990.0
2018-03-12 15:05:00,109.14,109.31,109.11,109.27,24141.0,84.1332,84.2642,84.1101,84.2334,24141.0
2018-03-12 15:10:00,109.28,109.32,109.17,109.19,18106.0,84.2411,84.272,84.1563,84.1717,18106.0
2018-03-12 15:15:00,109.21,109.26,109.16,109.2,14420.0,84.1872,84.2257,84.1486,84.1794,14420.0
2018-03-12 15:20:00,109.22,109.3,109.2,109.26,20381.0,84.1949,84.2565,84.1794,84.2257,20381.0
2018-03-12 15:25:00,109.27,109.28,109.16,109.2,23737.0,84.2334,84.2411,84.1486,84.1794,23737.0
2018-03-12 15:30:00,109.2,109.38,109.18,109.38,36886.0,84.1794,84.3182,84.164,84.3182,36886.0
2018-03-12 15:35:00,109.38,109.39,109.23,109.25,29912.0,84.3182,84.3259,84.2026,84.218,29912.0
2018-03-12 15:40:00,109.25,109.37,109.22,109.3,38935.0,84.218,84.3105,84.1949,84.2565,38935.0
2018-03-12 15:45:00,109.29,109.39,109.23,109.28,56903.0,84.2488,84.3259,84.2026,84.2411,56903.0
2018-03-12 15:50:00,109.28,109.28,109.08,109.09,66061.0,84.2411,84.2411,84.0869,84.0947,66061.0
2018-03-12 15:55:00,109.09,109.21,108.89,108.92,203745.0,84.0947,84.1872,83.9405,83.9636,203745.0
2018-03-13 09:30:00,109.7,109.98,109.62,109.64,59772.0,84.5649,84.7807,84.5032,84.5186,59772.0
2018-03-13 09:35:00,109.64,110.08,109.64,110.05,33007.0,84.5186,84.8578,84.5186,84.8347,33007.0
2018-03-13 09:40:00,110.04,110.13,109.93,110.11,22103.0,84.827,84.8964,84.7422,84.8809,22103.0
2018-03-13 09:45:00,110.13,110.14,109.97,110.05,29050.0,84.8964,84.9041,84.773,84.8347,29050.0
2018-03-13 09:50:00,110.01,110.02,109.62,109.62,29906.0,84.8039,84.8116,84.5032,84.5032,29906.0
2018-03-13 09:55:00,109.61,109.87,109.59,109.75,25368.0,84.4955,84.6959,84.4801,84.6034,25368.0
2018-03-13 10:00:00,109.75,109.82,109.69,109.79,22081.0,84.6034,84.6574,84.5572,84.6343,22081.0
2018-03-13 10:05:00,109.78,109.79,109.64,109.68,19859.0,84.6266,84.6343,84.5186,84.5495,19859.0
2018-03-13 10:10:00,109.67,109.82,109.67,109.73,25922.0,84.5418,84.6574,84.5418,84.588,25922.0
2018-03-13 10:15:00,109.7,109.91,109.7,109.75,16987.0,84.5649,84.7268,84.5649,84.6034,16987.0
2018-03-13 10:20:00,109.77,109.87,109.74,109.85,13859.0,84.6188,84.6959,84.5957,84.6805,13859.0
2018-03-13 10:25:00,109.83,109.86,109.61,109.61,13689.0,84.6651,84.6882,84.4955,84.4955,13689.0
2018-03-13 10:30:00,109.66,109.77,109.62,109.65,19061.0,84.5341,84.6188,84.5032,84.5263,19061.0
2018-03-13 10:35:00,109.62,109.63,109.46,109.51,21778.0,84.5032,84.5109,84.3799,84.4184,21778.0
2018-03-13 10:40:00,109.53,109.76,109.53,109.74,13277.0,84.4338,84.6111,84.4338,84.5957,13277.0
2018-03-13 10:45:00,109.73,109.85,109.64,109.8,26579.0,84.588,84.6805,84.5186,84.642,26579.0
2018-03-13 10:50:00,109.81,109.83,109.66,109.73,16259.0,84.6497,84.6651,84.5341,84.588,16259.0
2018-03-13 10:55:00,109.74,109.84,109.66,109.7,40504.0,84.5957,84.6728,84.5341,84.5649,40504.0
2018-03-13 11:00:00,109.72,109.85,109.66,109.82,14463.0,84.5803,84.6805,84.5341,84.6574,14463.0
2018-03-13 11:05:00,109.85,109.93,109.78,109.85,27774.0,84.6805,84.7422,84.6266,84.6805,27774.0
2018-03-13 11:10:00,109.84,109.99,109.83,109.95,30167.0,84.6728,84.7884,84.6651,84.7576,30167.0
2018-03-13 11:15:00,109.93,110.01,109.9,109.97,31225.0,84.7422,84.8039,84.7191,84.773,31225.0
2018-03-13 11:20:00,110.0,110.2,109.99,110.03,64764.0,84.7961,84.9503,84.7884,84.8193,64764.0
2018-03-13 11:25:00,110.04,110.07,109.87,110.06,38052.0,84.827,84.8501,84.6959,84.8424,38052.0
2018-03-13 11:30:00,110.06,110.11,109.98,110.0,32245.0,84.8424,84.8809,84.7807,84.7961,32245.0
2018-03-13 11:35:00,110.0,110.03,109.89,109.97,50144.0,84.7961,84.8193,84.7114,84.773,50144.0
2018-03-13 11:40:00,109.98,110.02,109.94,109.95,29633.0,84.7807,84.8116,84.7499,84.7576,29633.0
2018-03-13 11:45:00,109.95,110.03,109.95,109.99,28488.0,84.7576,84.8193,84.7576,84.7884,28488.0
2018-03-13 11:50:00,110.0,110.0,109.88,110.0,21584.0,84.7961,84.7961,84.7036,84.7961,21584.0
2018-03-13 11:55:00,110.02,110.02,109.92,109.92,29586.0,84.8116,84.8116,84.7345,84.7345,29586.0
2018-03-13 12:00:00,109.93,109.97,109.55,109.55,23101.0,84.7422,84.773,84.4493,84.4493,23101.0
2018-03-13 12:05:00,109.56,109.69,109.51,109.64,39894.0,84.457,84.5572,84.4184,84.5186,39894.0
2018-03-13 12:10:00,109.65,109.75,109.55,109.68,27803.0,84.5263,84.6034,84.4493,84.5495,27803.0
2018-03-13 12:15:00,109.73,109.84,109.71,109.81,11469.0,84.588,84.6728,84.5726,84.6497,11469.0
2018-03-13 12:20:00,109.81,109.83,109.63,109.77,29442.0,84.6497,84.6651,84.5109,84.6188,29442.0
2018-03-13 12:25:00,109.75,109.97,109.74,109.97,36143.0,84.6034,84.773,84.5957,84.773,36143.0
2018-03-13 12:30:00,109.97,110.08,109.94,110.01,31432.0,84.773,84.8578,84.7499,84.8039,31432.0
2018-03-13 12:35:00,110.0,110.04,109.92,110.01,12300.0,84.7961,84.827,84.7345,84.8039,12300.0
2018-03-13 12:40:00,110.02,110.03,109.93,110.03,19219.0,84.8116,84.8193,84.7422,84.8193,19219.0
2018-03-13 12:45:00,110.0,110.06,109.93,110.03,14732.0,84.7961,84.8424,84.7422,84.8193,14732.0
2018-03-13 12:50:00,110.03,110.25,110.02,110.22,28607.0,84.8193,84.9889,84.8116,84.9657,28607.0
2018-03-13 12:55:00,110.23,110.32,110.13,110.13,24696.0,84.9734,85.0428,84.8964,84.8964,24696.0
2018-03-13 13:00:00,110.16,110.28,110.15,110.21,6829.0,84.9195,85.012,84.9118,84.958,6829.0
2018-03-13 13:05:00,110.21,110.25,110.14,110.17,7297.0,84.958,84.9889,84.9041,84.9272,7297.0
2018-03-13 13:10:00,110.19,110.21,110.11,110.15,7415.0,84.9426,84.958,84.8809,84.9118,7415.0
2018-03-13 13:15:00,110.15,110.18,110.08,110.16,10725.0,84.9118,84.9349,84.8578,84.9195,10725.0
2018-03-13 13:20:00,110.17,110.21,110.05,110.15,12055.0,84.9272,84.958,84.8347,84.9118,12055.0
2018-03-13 13:25:00,110.15,110.33,110.14,110.32,20135.0,84.9118,85.0505,84.9041,85.0428,20135.0
2018-03-13 13:30:00,110.32,110.43,110.25,110.4,20289.0,85.0428,85.1276,84.9889,85.1045,20289.0
2018-03-13 13:35:00,110.4,110.53,110.38,110.52,18672.0,85.1045,85.2047,85.0891,85.197,18672.0
2018-03-13 13:40:00,110.54,110.56,110.37,110.37,27913.0,85.2124,85.2278,85.0814,85.0814,27913.0
2018-03-13 13:45:00,110.37,110.47,110.28,110.36,19047.0,85.0814,85.1585,85.012,85.0737,19047.0
2018-03-13 13:50:00,110.36,110.45,110.3,110.34,11464.0,85.0737,85.143,85.0274,85.0582,11464.0
2018-03-13 13:55:00,110.31,110.42,110.2,110.25,16983.0,85.0351,85.1199,84.9503,84.9889,16983.0
2018-03-13 14:00:00,110.22,110.35,110.21,110.28,12082.0,84.9657,85.066,84.958,85.012,12082.0
2018-03-13 14:05:00,110.28,110.28,110.06,110.07,27154.0,85.012,85.012,84.8424,84.8501,27154.0
2018-03-13 14:10:00,110.04,110.1,109.95,109.95,34221.0,84.827,84.8732,84.7576,84.7576,34221.0
2018-03-13 14:15:00,109.97,110.14,109.95,110.14,10393.0,84.773,84.9041,84.7576,84.9041,10393.0
2018-03-13 14:20:00,110.14,110.21,110.13,110.17,18542.0,84.9041,84.958,84.8964,84.9272,18542.0
2018-03-13 14:25:00,110.19,110.27,110.03,110.11,23835.0,84.9426,85.0043,84.8193,84.8809,23835.0
2018-03-13 14:30:00,110.13,110.29,110.11,110.25,24496.0,84.8964,85.0197,84.8809,84.9889,24496.0
2018-03-13 14:35:00,110.26,110.26,110.06,110.11,23326.0,84.9966,84.9966,84.8424,84.8809,23326.0
2018-03-13 14:40:00,110.12,110.12,109.97,109.99,23320.0,84.8887,84.8887,84.773,84.7884,23320.0
2018-03-13 14:45:00,109.98,110.05,109.84,109.86,62964.0,84.7807,84.8347,84.6728,84.6882,62964.0
2018-03-13 14:50:00,109.84,109.88,109.67,109.78,36035.0,84.6728,84.7036,84.5418,84.6266,36035.0
2018-03-13 14:55:00,109.78,109.78,109.66,109.78,26392.0,84.6266,84.6266,84.5341,84.6266,26392.0
2018-03-13 15:00:00,109.77,109.86,109.54,109.62,197591.0,84.6188,84.6882,84.4415,84.5032,197591.0
2018-03-13 15:05:00,109.63,109.84,109.61,109.84,15483.0,84.5109,84.6728,84.4955,84.6728,15483.0
2018-03-13 15:10:00,109.86,109.91,109.73,109.87,31154.0,84.6882,84.7268,84.588,84.6959,31154.0
2018-03-13 15:15:00,109.85,109.86,109.7,109.71,47447.0,84.6805,84.6882,84.5649,84.5726,47447.0
2018-03-13 15:20:00,109.7,109.72,109.54,109.57,34716.0,84.5649,84.5803,84.4415,84.4647,34716.0
2018-03-13 15:25:00,109.58,109.59,109.47,109.47,56193.0,84.4724,84.4801,84.3876,84.3876,56193.0
2018-03-13 15:30:00,109.47,109.56,109.41,109.44,52820.0,84.3876,84.457,84.3413,84.3645,52820.0
2018-03-13 15:35:00,109.42,109.54,109.23,109.24,62951.0,84.349,84.4415,84.2026,84.2103,62951.0
2018-03-13 15:40:00,109.25,109.34,109.12,109.31,80452.0,84.218,84.2874,84.1178,84.2642,80452.0
2018-03-13 15:45:00,109.32,109.34,109.14,109.14,109169.0,84.272,84.2874,84.1332,84.1332,109169.0
2018-03-13 15:50:00,109.14,109.3,109.12,109.25,168023.0,84.1332,84.2565,84.1178,84.218,168023.0
2018-03-13 15:55:00,109.24,109.42,109.21,109.33,177805.0,84.2103,84.349,84.1872,84.2797,177805.0
2018-03-14 09:30:00,110.03,110.11,109.6,109.71,45159.0,84.8193,84.8809,84.4878,84.5726,45159.0
2018-03-14 09:35:00,109.7,109.91,109.65,109.76,24904.0,84.5649,84.7268,84.5263,84.6111,24904.0
2018-03-14 09:40:00,109.75,109.96,109.71,109.88,25351.0,84.6034,84.7653,84.5726,84.7036,25351.0
2018-03-14 09:45:00,109.92,109.96,109.62,109.65,19048.0,84.7345,84.7653,84.5032,84.5263,19048.0
2018-03-14 09:50:00,109.71,110.03,109.67,109.98,13611.0,84.5726,84.8193,84.5418,84.7807,13611.0
2018-03-14 09:55:00,110.0,110.07,109.85,110.03,32875.0,84.7961,84.8501,84.6805,84.8193,32875.0
2018-03-14 10:00:00,110.05,110.17,109.98,110.03,21397.0,84.8347,84.9272,84.7807,84.8193,21397.0
2018-03-14 10:05:00,110.06,110.07,109.64,109.67,21064.0,84.8424,84.8501,84.5186,84.5418,21064.0
2018-03-14 10:10:00,109.65,109.82,109.54,109.57,31265.0,84.5263,84.6574,84.4415,84.4647,31265.0
2018-03-14 10:15:00,109.59,109.74,109.56,109.67,34734.0,84.4801,84.5957,84.457,84.5418,34734.0
2018-03-14 10:20:00,109.69,109.87,109.68,109.83,16630.0,84.5572,84.6959,84.5495,84.6651,16630.0
2018-03-14 10:25:00,109.83,109.85,109.67,109.78,13352.0,84.6651,84.6805,84.5418,84.6266,13352.0
2018-03-14 10:30:00,109.79,109.9,109.77,109.86,18350.0,84.6343,84.7191,84.6188,84.6882,18350.0
2018-03-14 10:35:00,109.86,109.86,109.63,109.71,18631.0,84.6882,84.6882,84.5109,84.5726,18631.0
2018-03-14 10:40:00,109.75,109.81,109.64,109.64,10025.0,84.6034,84.6497,84.5186,84.5186,10025.0
2018-03-14 10:45:00,109.7,109.81,109.69,109.76,10600.0,84.5649,84.6497,84.5572,84.6111,10600.0
2018-03-14 10:50:00,109.78,109.8,109.69,109.75,17119.0,84.6266,84.642,84.5572,84.6034,17119.0
2018-03-14 10:55:00,109.76,109.82,109.57,109.57,14597.0,84.6111,84.6574,84.4647,84.4647,14597.0
2018-03-14 11:00:00,109.59,109.65,109.47,109.55,11732.0,84.4801,84.5263,84.3876,84.4493,11732.0
2018-03-14 11:05:00,109.56,109.58,109.45,109.53,15396.0,84.457,84.4724,84.3722,84.4338,15396.0
2018-03-14 11:10:00,109.53,109.57,109.48,109.5,10310.0,84.4338,84.4647,84.3953,84.4107,10310.0
2018-03-14 11:15:00,109.5,109.6,109.48,109.54,17511.0,84.4107,84.4878,84.3953,84.4415,17511.0
2018-03-14 11:20:00,109.55,109.68,109.5,109.67,18857.0,84.4493,84.5495,84.4107,84.5418,18857.0
2018-03-14 11:25:00,109.67,109.81,109.66,109.73,21514.0,84.5418,84.6497,84.5341,84.588,21514.0
2018-03-14 11:30:00,109.74,109.76,109.55,109.56,10805.0,84.5957,84.6111,84.4493,84.457,10805.0
2018-03-14 11:35:00,109.52,109.53,109.21,109.24,27780.0,84.4261,84.4338,84.1872,84.2103,27780.0
2018-03-14 11:40:00,109.2,109.29,109.12,109.18,28238.0,84.1794,84.2488,84.1178,84.164,28238.0
2018-03-14 11:45:00,109.19,109.22,109.05,109.08,15985.0,84.1717,84.1949,84.0638,84.0869,15985.0
2018-03-14 11:50:00,109.09,109.28,109.09,109.18,13676.0,84.0947,84.2411,84.0947,84.164,13676.0
2018-03-14 11:55:00,109.18,109.27,109.09,109.15,12906.0,84.164,84.2334,84.0947,84.1409,12906.0
2018-03-14 12:00:00,109.24,109.27,109.11,109.13,8127.0,84.2103,84.2334,84.1101,84.1255,8127.0
2018-03-14 12:05:00,109.09,109.14,108.9,108.95,13913.0,84.0947,84.1332,83.9482,83.9867,13913.0
2018-03-14 12:10:00,108.93,109.1,108.92,109.01,16307.0,83.9713,84.1024,83.9636,84.033,16307.0
2018-03-14 12:15:00,109.03,109.16,108.99,109.12,10380.0,84.0484,84.1486,84.0176,84.1178,10380.0
2018-03-14 12:20:00,109.1,109.11,108.88,108.89,13585.0,84.1024,84.1101,83.9328,83.9405,13585.0
2018-03-14 12:25:00,108.88,108.92,108.76,108.89,20439.0,83.9328,83.9636,83.8403,83.9405,20439.0
2018-03-14 12:30:00,108.9,108.98,108.85,108.96,12642.0,83.9482,84.0099,83.9096,83.9944,12642.0
2018-03-14 12:35:00,108.95,109.08,108.95,109.03,17456.0,83.9867,84.0869,83.9867,84.0484,17456.0
2018-03-14 12:40:00,109.03,109.09,108.96,109.01,12148.0,84.0484,84.0947,83.9944,84.033,12148.0
2018-03-14 12:45:00,109.02,109.26,108.93,109.09,24985.0,84.0407,84.2257,83.9713,84.0947,24985.0
2018-03-14 12:50:00,109.02,109.13,108.95,108.97,27652.0,84.0407,84.1255,83.9867,84.0021,27652.0
2018-03-14 12:55:00,108.98,109.02,108.83,108.93,22087.0,84.0099,84.0407,83.8942,83.9713,22087.0
2018-03-14 13:00:00,108.92,108.92,108.63,108.71,15687.0,83.9636,83.9636,83.7401,83.8017,15687.0
2018-03-14 13:05:00,108.7,108.84,108.69,108.83,12717.0,83.794,83.9019,83.7863,83.8942,12717.0
2018-03-14 13:10:00,108.83,108.86,108.75,108.78,35165.0,83.8942,83.9174,83.8326,83.8557,35165.0
2018-03-14 13:15:00,108.75,108.82,108.7,108.82,14623.0,83.8326,83.8865,83.794,83.8865,14623.0
2018-03-14 13:20:00,108.79,108.84,108.73,108.76,19521.0,83.8634,83.9019,83.8171,83.8403,19521.0
2018-03-14 13:25:00,108.77,108.79,108.65,108.68,28846.0,83.848,83.8634,83.7555,83.7786,28846.0
2018-03-14 13:30:00,108.7,108.93,108.7,108.9,13002.0,83.794,83.9713,83.794,83.9482,13002.0
2018-03-14 13:35:00,108.91,109.01,108.91,108.99,10697.0,83.9559,84.033,83.9559,84.0176,10697.0
2018-03-14 13:40:00,108.97,109.03,108.95,109.03,7521.0,84.0021,84.0484,83.9867,84.0484,7521.0
2018-03-14 13:45:00,109.04,109.13,109.02,109.07,14752.0,84.0561,84.1255,84.0407,84.0792,14752.0
2018-03-14 13:50:00,109.09,109.3,109.07,109.24,17721.0,84.0947,84.2565,84.0792,84.2103,17721.0
2018-03-14 13:55:00,109.25,109.3,109.2,109.25,14863.0,84.218,84.2565,84.1794,84.218,14863.0
2018-03-14 14:00:00,109.27,109.31,109.14,109.2,14216.0,84.2334,84.2642,84.1332,84.1794,14216.0
2018-03-14 14:05:00,109.2,109.26,109.14,109.18,9995.0,84.1794,84.2257,84.1332,84.164,9995.0
2018-03-14 14:10:00,109.2,109.22,109.03,109.07,25123.0,84.1794,84.1949,84.0484,84.0792,25123.0
2018-03-14 14:15:00,109.09,109.15,109.01,109.03,14264.0,84.0947,84.1409,84.033,84.0484,14264.0
2018-03-14 14:20:00,109.02,109.12,109.01,109.1,16554.0,84.0407,84.1178,84.033,84.1024,16554.0
2018-03-14 14:25:00,109.12,109.12,108.98,108.99,14681.0,84.1178,84.1178,84.0099,84.0176,14681.0
2018-03-14 14:30:00,108.96,109.06,108.95,109.03,14484.0,83.9944,84.0715,83.9867,84.0484,14484.0
2018-03-14 14:35:00,109.04,109.04,108.72,108.78,23556.0,84.0561,84.0561,83.8094,83.8557,23556.0
2018-03-14 14:40:00,108.77,108.89,108.74,108.76,25596.0,83.848,83.9405,83.8248,83.8403,25596.0
2018-03-14 14:45:00,108.77,108.92,108.72,108.91,24152.0,83.848,83.9636,83.8094,83.9559,24152.0
2018-03-14 14:50:00,108.9,108.99,108.86,108.89,18326.0,83.9482,84.0176,83.9174,83.9405,18326.0
2018-03-14 14:55:00,108.89,109.08,108.89,109.0,22229.0,83.9405,84.0869,83.9405,84.0253,22229.0
2018-03-14 15:00:00,108.99,109.01,108.85,108.86,20320.0,84.0176,84.033,83.9096,83.9174,20320.0
2018-03-14 15:05:00,108.86,108.91,108.75,108.75,22548.0,83.9174,83.9559,83.8326,83.8326,22548.0
2018-03-14 15:10:00,108.77,108.78,108.59,108.72,31168.0,83.848,83.8557,83.7092,83.8094,31168.0
2018-03-14 15:15:00,108.72,108.89,108.6,108.65,26138.0,83.8094,83.9405,83.7169,83.7555,26138.0
2018-03-14 15:20:00,108.65,108.68,108.52,108.64,54440.0,83.7555,83.7786,83.6553,83.7478,54440.0
2018-03-14 15:25:00,108.62,108.71,108.53,108.64,47941.0,83.7323,83.8017,83.663,83.7478,47941.0
2018-03-14 15:30:00,108.62,108.79,108.61,108.65,47646.0,83.7323,83.8634,83.7246,83.7555,47646.0
2018-03-14 15:35:00,108.65,108.78,108.65,108.69,30972.0,83.7555,83.8557,83.7555,83.7863,30972.0
2018-03-14 15:40:00,108.68,108.68,108.52,108.55,35347.0,83.7786,83.7786,83.6553,83.6784,35347.0
2018-03-14 15:45:00,108.54,108.66,108.53,108.63,30596.0,83.6707,83.7632,83.663,83.7401,30596.0
2018-03-14 15:50:00,108.62,108.64,108.53,108.64,39579.0,83.7323,83.7478,83.663,83.7478,39579.0
2018-03-14 15:55:00,108.61,108.76,108.57,108.76,142638.0,83.7246,83.8403,83.6938,83.8403,142638.0
2018-03-15 09:30:00,109.04,109.32,108.98,109.32,51467.0,84.0561,84.272,84.0099,84.272,51467.0
2018-03-15 09:35:00,109.29,109.45,109.02,109.02,22063.0,84.2488,84.3722,84.0407,84.0407,22063.0
2018-03-15 09:40:00,109.02,109.36,109.0,109.08,41841.0,84.0407,84.3028,84.0253,84.0869,41841.0
2018-03-15 09:45:00,109.06,109.29,109.05,109.17,32807.0,84.0715,84.2488,84.0638,84.1563,32807.0
2018-03-15 09:50:00,109.16,109.32,109.06,109.32,30100.0,84.1486,84.272,84.0715,84.272,30100.0
2018-03-15 09:55:00,109.32,109.32,109.01,109.04,17873.0,84.272,84.272,84.033,84.0561,17873.0
2018-03-15 10:00:00,109.06,109.25,108.98,109.22,34271.0,84.0715,84.218,84.0099,84.1949,34271.0
2018-03-15 10:05:00,109.23,109.46,109.17,109.46,32625.0,84.2026,84.3799,84.1563,84.3799,32625.0
2018-03-15 10:10:00,109.48,109.62,109.3,109.34,35640.0,84.3953,84.5032,84.2565,84.2874,35640.0
2018-03-15 10:15:00,109.35,109.44,109.32,109.37,17699.0,84.2951,84.3645,84.272,84.3105,17699.0
2018-03-15 10:20:00,109.34,109.36,109.06,109.06,15736.0,84.2874,84.3028,84.0715,84.0715,15736.0
2018-03-15 10:25:00,109.05,109.08,108.91,108.98,16096.0,84.0638,84.0869,83.9559,84.0099,16096.0
2018-03-15 10:30:00,109.0,109.14,108.98,109.02,18028.0,84.0253,84.1332,84.0099,84.0407,18028.0
2018-03-15 10:35:00,109.04,109.16,109.02,109.02,18204.0,84.0561,84.1486,84.0407,84.0407,18204.0
2018-03-15 10:40:00,109.05,109.11,108.99,109.1,23077.0,84.0638,84.1101,84.0176,84.1024,23077.0
2018-03-15 10:45:00,109.1,109.2,109.05,109.13,11448.0,84.1024,84.1794,84.0638,84.1255,11448.0
2018-03-15 10:50:00,109.13,109.32,109.1,109.28,31339.0,84.1255,84.272,84.1024,84.2411,31339.0
2018-03-15 10:55:00,109.28,109.46,109.28,109.34,19383.0,84.2411,84.3799,84.2411,84.2874,19383.0
2018-03-15 11:00:00,109.36,109.7,109.34,109.59,36160.0,84.3028,84.5649,84.2874,84.4801,36160.0
2018-03-15 11:05:00,109.58,109.65,109.48,109.58,21077.0,84.4724,84.5263,84.3953,84.4724,21077.0
2018-03-15 11:10:00,109.57,109.75,109.57,109.66,18423.0,84.4647,84.6034,84.4647,84.5341,18423.0
2018-03-15 11:15:00,109.68,109.73,109.59,109.7,13817.0,84.5495,84.588,84.4801,84.5649,13817.0
2018-03-15 11:20:00,109.71,109.88,109.71,109.8,25251.0,84.5726,84.7036,84.5726,84.642,25251.0
2018-03-15 11:25:00,109.79,109.93,109.74,109.79,82657.0,84.6343,84.7422,84.5957,84.6343,82657.0
2018-03-15 11:30:00,109.78,109.81,109.64,109.7,39820.0,84.6266,84.6497,84.5186,84.5649,39820.0
2018-03-15 11:35:00,109.72,109.79,109.59,109.69,20680.0,84.5803,84.6343,84.4801,84.5572,20680.0
2018-03-15 11:40:00,109.63,109.65,109.4,109.47,22193.0,84.5109,84.5263,84.3336,84.3876,22193.0
2018-03-15 11:45:00,109.42,109.59,109.42,109.51,22443.0,84.349,84.4801,84.349,84.4184,22443.0
2018-03-15 11:50:00,109.49,109.56,109.28,109.29,14849.0,84.403,84.457,84.2411,84.2488,14849.0
2018-03-15 11:55:00,109.27,109.49,109.24,109.48,21579.0,84.2334,84.403,84.2103,84.3953,21579.0
2018-03-15 12:00:00,109.47,109.47,109.34,109.45,19320.0,84.3876,84.3876,84.2874,84.3722,19320.0
2018-03-15 12:05:00,109.45,109.59,109.45,109.55,15658.0,84.3722,84.4801,84.3722,84.4493,15658.0
2018-03-15 12:10:00,109.53,109.6,109.44,109.54,15164.0,84.4338,84.4878,84.3645,84.4415,15164.0
2018-03-15 12:15:00,109.52,109.57,109.42,109.48,16671.0,84.4261,84.4647,84.349,84.3953,16671.0
2018-03-15 12:20:00,109.49,109.62,109.44,109.53,25939.0,84.403,84.5032,84.3645,84.4338,25939.0
2018-03-15 12:25:00,109.55,109.67,109.54,109.62,33138.0,84.4493,84.5418,84.4415,84.5032,33138.0
2018-03-15 12:30:00,109.64,109.66,109.53,109.59,26456.0,84.5186,84.5341,84.4338,84.4801,26456.0
2018-03-15 12:35:00,109.6,109.61,109.42,109.42,16642.0,84.4878,84.4955,84.349,84.349,16642.0
2018-03-15 12:40:00,109.4,109.57,109.38,109.54,18749.0,84.3336,84.4647,84.3182,84.4415,18749.0
2018-03-15 12:45:00,109.54,109.55,109.39,109.51,13225.0,84.4415,84.4493,84.3259,84.4184,13225.0
2018-03-15 12:50:00,109.51,109.75,109.49,109.73,28509.0,84.4184,84.6034,84.403,84.588,28509.0
2018-03-15 12:55:00,109.73,109.75,109.58,109.61,22701.0,84.588,84.6034,84.4724,84.4955,22701.0
2018-03-15 13:00:00,109.57,109.75,109.57,109.72,7482.0,84.4647,84.6034,84.4647,84.5803,7482.0
2018-03-15 13:05:00,109.71,109.77,109.63,109.76,6780.0,84.5726,84.6188,84.5109,84.6111,6780.0
2018-03-15 13:10:00,109.74,109.85,109.7,109.81,20853.0,84.5957,84.6805,84.5649,84.6497,20853.0
2018-03-15 13:15:00,109.83,109.85,109.7,109.78,9880.0,84.6651,84.6805,84.5649,84.6266,9880.0
2018-03-15 13:20:00,109.77,109.88,109.73,109.79,41770.0,84.6188,84.7036,84.588,84.6343,41770.0
2018-03-15 13:25:00,109.82,109.87,109.78,109.83,24306.0,84.6574,84.6959,84.6266,84.6651,24306.0
2018-03-15 13:30:00,109.8,109.9,109.77,109.78,9769.0,84.642,84.7191,84.6188,84.6266,9769.0
2018-03-15 13:35:00,109.8,109.82,109.71,109.79,30636.0,84.642,84.6574,84.5726,84.6343,30636.0
2018-03-15 13:40:00,109.78,109.79,109.66,109.66,22507.0,84.6266,84.6343,84.5341,84.5341,22507.0
2018-03-15 13:45:00,109.66,109.68,109.49,109.55,18993.0,84.5341,84.5495,84.403,84.4493,18993.0
2018-03-15 13:50:00,109.55,109.63,109.54,109.63,11970.0,84.4493,84.5109,84.4415,84.5109,11970.0
2018-03-15 13:55:00,109.66,109.69,109.4,109.42,15960.0,84.5341,84.5572,84.3336,84.349,15960.0
2018-03-15 14:00:00,109.4,109.49,109.39,109.46,21427.0,84.3336,84.403,84.3259,84.3799,21427.0
2018-03-15 14:05:00,109.47,109.57,109.43,109.57,18321.0,84.3876,84.4647,84.3568,84.4647,18321.0
2018-03-15 14:10:00,109.57,109.6,109.49,109.5,11627.0,84.4647,84.4878,84.403,84.4107,11627.0
2018-03-15 14:15:00,109.51,109.67,109.48,109.64,18499.0,84.4184,84.5418,84.3953,84.5186,18499.0
2018-03-15 14:20:00,109.66,109.69,109.6,109.63,11029.0,84.5341,84.5572,84.4878,84.5109,11029.0
2018-03-15 14:25:00,109.64,109.68,109.58,109.59,23580.0,84.5186,84.5495,84.4724,84.4801,23580.0
2018-03-15 14:30:00,109.58,109.65,109.49,109.54,16955.0,84.4724,84.5263,84.403,84.4415,16955.0
2018-03-15 14:35:00,109.51,109.6,109.44,109.45,14891.0,84.4184,84.4878,84.3645,84.3722,14891.0
2018-03-15 14:40:00,109.46,109.5,109.4,109.4,24449.0,84.3799,84.4107,84.3336,84.3336,24449.0
2018-03-15 14:45:00,109.41,109.48,109.39,109.45,10058.0,84.3413,84.3953,84.3259,84.3722,10058.0
2018-03-15 14:50:00,109.46,109.47,109.39,109.44,10720.0,84.3799,84.3876,84.3259,84.3645,10720.0
2018-03-15 14:55:00,109.44,109.58,109.44,109.58,16699.0,84.3645,84.4724,84.3645,84.4724,16699.0
2018-03-15 15:00:00,109.57,109.59,109.53,109.56,28735.0,84.4647,84.4801,84.4338,84.457,28735.0
2018-03-15 15:05:00,109.55,109.61,109.52,109.58,39751.0,84.4493,84.4955,84.4261,84.4724,39751.0
2018-03-15 15:10:00,109.59,109.59,109.48,109.51,18798.0,84.4801,84.4801,84.3953,84.4184,18798.0
2018-03-15 15:15:00,109.49,109.52,109.37,109.48,34700.0,84.403,84.4261,84.3105,84.3953,34700.0
2018-03-15 15:20:00,109.49,109.6,109.47,109.59,17749.0,84.403,84.4878,84.3876,84.4801,17749.0
2018-03-15 15:25:00,109.59,109.75,109.58,109.75,27961.0,84.4801,84.6034,84.4724,84.6034,27961.0
2018-03-15 15:30:00,109.75,109.83,109.68,109.81,62028.0,84.6034,84.6651,84.5495,84.6497,62028.0
2018-03-15 15:35:00,109.83,109.88,109.78,109.8,33189.0,84.6651,84.7036,84.6266,84.642,33189.0
2018-03-15 15:40:00,109.79,109.91,109.78,109.87,78793.0,84.6343,84.7268,84.6266,84.6959,78793.0
2018-03-15 15:45:00,109.86,110.01,109.85,110.01,71408.0,84.6882,84.8039,84.6805,84.8039,71408.0
2018-03-15 15:50:00,110.0,110.0,109.78,109.81,121513.0,84.7961,84.7961,84.6266,84.6497,121513.0
2018-03-15 15:55:00,109.81,109.83,109.72,109.72,149229.0,84.6497,84.6651,84.5803,84.5803,149229.0
2018-03-16 09:30:00,109.57,110.09,109.57,109.97,514608.0,84.4647,84.8655,84.4647,84.773,514608.0
2018-03-16 09:35:00,109.92,110.04,109.76,109.95,35209.0,84.7345,84.827,84.6111,84.7576,35209.0
2018-03-16 09:40:00,109.95,110.3,109.85,110.3,43956.0,84.7576,85.0274,84.6805,85.0274,43956.0
2018-03-16 09:45:00,110.3,110.33,110.17,110.28,18403.0,85.0274,85.0505,84.9272,85.012,18403.0
2018-03-16 09:50:00,110.24,110.32,109.93,109.94,23472.0,84.9812,85.0428,84.7422,84.7499,23472.0
2018-03-16 09:55:00,109.98,110.19,109.97,110.13,16463.0,84.7807,84.9426,84.773,84.8964,16463.0
2018-03-16 10:00:00,110.11,110.23,110.11,110.2,18092.0,84.8809,84.9734,84.8809,84.9503,18092.0
2018-03-16 10:05:00,110.22,110.26,110.11,110.21,25049.0,84.9657,84.9966,84.8809,84.958,25049.0
2018-03-16 10:10:00,110.21,110.26,110.12,110.16,17176.0,84.958,84.9966,84.8887,84.9195,17176.0
2018-03-16 10:15:00,110.16,110.25,110.12,110.21,16826.0,84.9195,84.9889,84.8887,84.958,16826.0
2018-03-16 10:20:00,110.2,110.25,110.14,110.17,21014.0,84.9503,84.9889,84.9041,84.9272,21014.0
2018-03-16 10:25:00,110.16,110.24,110.09,110.17,23213.0,84.9195,84.9812,84.8655,84.9272,23213.0
2018-03-16 10:30:00,110.16,110.21,110.09,110.11,16590.0,84.9195,84.958,84.8655,84.8809,16590.0
2018-03-16 10:35:00,110.12,110.13,110.03,110.09,20825.0,84.8887,84.8964,84.8193,84.8655,20825.0
2018-03-16 10:40:00,110.07,110.09,109.88,109.94,25551.0,84.8501,84.8655,84.7036,84.7499,25551.0
2018-03-16 10:45:00,109.94,110.07,109.92,110.04,20756.0,84.7499,84.8501,84.7345,84.827,20756.0
2018-03-16 10:50:00,110.05,110.28,110.05,110.28,24058.0,84.8347,85.012,84.8347,85.012,24058.0
2018-03-16 10:55:00,110.28,110.47,110.26,110.47,26904.0,85.012,85.1585,84.9966,85.1585,26904.0
2018-03-16 11:00:00,110.47,110.47,110.24,110.28,25224.0,85.1585,85.1585,84.9812,85.012,25224.0
2018-03-16 11:05:00,110.26,110.29,110.18,110.29,19404.0,84.9966,85.0197,84.9349,85.0197,19404.0
2018-03-16 11:10:00,110.29,110.4,110.2,110.38,20984.0,85.0197,85.1045,84.9503,85.0891,20984.0
2018-03-16 11:15:00,110.39,110.43,110.37,110.43,21498.0,85.0968,85.1276,85.0814,85.1276,21498.0
2018-03-16 11:20:00,110.43,110.53,110.41,110.51,17676.0,85.1276,85.2047,85.1122,85.1893,17676.0
2018-03-16 11:25:00,110.51,110.82,110.5,110.8,36715.0,85.1893,85.4283,85.1816,85.4128,36715.0
2018-03-16 11:30:00,110.82,110.92,110.74,110.75,31096.0,85.4283,85.5054,85.3666,85.3743,31096.0
2018-03-16 11:35:00,110.76,110.86,110.7,110.81,19957.0,85.382,85.4591,85.3358,85.4206,19957.0
2018-03-16 11:40:00,110.81,110.83,110.72,110.73,17993.0,85.4206,85.436,85.3512,85.3589,17993.0
2018-03-16 11:45:00,110.72,110.73,110.65,110.67,12915.0,85.3512,85.3589,85.2972,85.3126,12915.0
2018-03-16 11:50:00,110.67,110.73,110.64,110.66,18655.0,85.3126,85.3589,85.2895,85.3049,18655.0
2018-03-16 11:55:00,110.64,110.64,110.43,110.44,20300.0,85.2895,85.2895,85.1276,85.1353,20300.0
2018-03-16 12:00:00,110.42,110.52,110.41,110.51,15684.0,85.1199,85.197,85.1122,85.1893,15684.0
2018-03-16 12:05:00,110.5,110.6,110.47,110.51,10358.0,85.1816,85.2587,85.1585,85.1893,10358.0
2018-03-16 12:10:00,110.51,110.65,110.48,110.64,13431.0,85.1893,85.2972,85.1662,85.2895,13431.0
2018-03-16 12:15:00,110.65,110.7,110.6,110.64,12057.0,85.2972,85.3358,85.2587,85.2895,12057.0
2018-03-16 12:20:00,110.64,110.67,110.58,110.64,10987.0,85.2895,85.3126,85.2433,85.2895,10987.0
2018-03-16 12:25:00,110.63,110.7,110.62,110.65,11986.0,85.2818,85.3358,85.2741,85.2972,11986.0
2018-03-16 12:30:00,110.62,110.71,110.56,110.62,15445.0,85.2741,85.3435,85.2278,85.2741,15445.0
2018-03-16 12:35:00,110.62,110.87,110.62,110.84,38424.0,85.2741,85.4668,85.2741,85.4437,38424.0
2018-03-16 12:40:00,110.84,110.99,110.82,110.93,26963.0,85.4437,85.5593,85.4283,85.5131,26963.0
2018-03-16 12:45:00,110.91,110.95,110.84,110.87,36064.0,85.4976,85.5285,85.4437,85.4668,36064.0
2018-03-16 12:50:00,110.89,110.91,110.72,110.78,15099.0,85.4822,85.4976,85.3512,85.3974,15099.0
2018-03-16 12:55:00,110.78,110.83,110.74,110.75,9428.0,85.3974,85.436,85.3666,85.3743,9428.0
2018-03-16 13:00:00,110.76,110.78,110.7,110.71,12894.0,85.382,85.3974,85.3358,85.3435,12894.0
2018-03-16 13:05:00,110.72,110.74,110.62,110.63,14787.0,85.3512,85.3666,85.2741,85.2818,14787.0
2018-03-16 13:10:00,110.63,110.64,110.49,110.51,12332.0,85.2818,85.2895,85.1739,85.1893,12332.0
2018-03-16 13:15:00,110.53,110.56,110.49,110.5,6479.0,85.2047,85.2278,85.1739,85.1816,6479.0
2018-03-16 13:20:00,110.48,110.54,110.44,110.49,11033.0,85.1662,85.2124,85.1353,85.1739,11033.0
2018-03-16 13:25:00,110.5,110.51,110.34,110.35,11631.0,85.1816,85.1893,85.0582,85.066,11631.0
2018-03-16 13:30:00,110.35,110.51,110.33,110.51,9718.0,85.066,85.1893,85.0505,85.1893,9718.0
2018-03-16 13:35:00,110.53,110.57,110.4,110.44,15266.0,85.2047,85.2355,85.1045,85.1353,15266.0
2018-03-16 13:40:00,110.45,110.46,110.3,110.3,13067.0,85.143,85.1508,85.0274,85.0274,13067.0
2018-03-16 13:45:00,110.34,110.49,110.33,110.35,17002.0,85.0582,85.1739,85.0505,85.066,17002.0
2018-03-16 13:50:00,110.37,110.37,110.2,110.27,18329.0,85.0814,85.0814,84.9503,85.0043,18329.0
2018-03-16 13:55:00,110.27,110.38,110.24,110.36,16832.0,85.0043,85.0891,84.9812,85.0737,16832.0
2018-03-16 14:00:00,110.39,110.42,110.32,110.39,12334.0,85.0968,85.1199,85.0428,85.0968,12334.0
2018-03-16 14:05:00,110.42,110.53,110.41,110.49,19329.0,85.1199,85.2047,85.1122,85.1739,19329.0
2018-03-16 14:10:00,110.48,110.48,110.3,110.3,12808.0,85.1662,85.1662,85.0274,85.0274,12808.0
2018-03-16 14:15:00,110.3,110.32,110.22,110.23,14139.0,85.0274,85.0428,84.9657,84.9734,14139.0
2018-03-16 14:20:00,110.23,110.33,110.23,110.33,21969.0,84.9734,85.0505,84.9734,85.0505,21969.0
2018-03-16 14:25:00,110.35,110.42,110.3,110.4,27643.0,85.066,85.1199,85.0274,85.1045,27643.0
2018-03-16 14:30:00,110.4,110.53,110.39,110.49,27383.0,85.1045,85.2047,85.0968,85.1739,27383.0
2018-03-16 14:35:00,110.5,110.51,110.41,110.41,16971.0,85.1816,85.1893,85.1122,85.1122,16971.0
2018-03-16 14:40:00,110.43,110.47,110.35,110.47,30428.0,85.1276,85.1585,85.066,85.1585,30428.0
2018-03-16 14:45:00,110.47,110.5,110.4,110.41,13742.0,85.1585,85.1816,85.1045,85.1122,13742.0
2018-03-16 14:50:00,110.42,110.43,110.34,110.42,18666.0,85.1199,85.1276,85.0582,85.1199,18666.0
2018-03-16 14:55:00,110.43,110.47,110.39,110.45,19956.0,85.1276,85.1585,85.0968,85.143,19956.0
2018-03-16 15:00:00,110.46,110.46,110.35,110.35,18742.0,85.1508,85.1508,85.066,85.066,18742.0
2018-03-16 15:05:00,110.36,110.37,110.18,110.26,21180.0,85.0737,85.0814,84.9349,84.9966,21180.0
2018-03-16 15:10:00,110.24,110.24,110.15,110.22,21281.0,84.9812,84.9812,84.9118,84.9657,21281.0
2018-03-16 15:15:00,110.22,110.23,110.14,110.21,19387.0,84.9657,84.9734,84.9041,84.958,19387.0
2018-03-16 15:20:00,110.22,110.24,110.19,110.23,15921.0,84.9657,84.9812,84.9426,84.9734,15921.0
2018-03-16 15:25:00,110.24,110.46,110.24,110.43,41407.0,84.9812,85.1508,84.9812,85.1276,41407.0
2018-03-16 15:30:00,110.42,110.66,110.42,110.62,44264.0,85.1199,85.3049,85.1199,85.2741,44264.0
2018-03-16 15:35:00,110.64,110.74,110.62,110.72,46920.0,85.2895,85.3666,85.2741,85.3512,46920.0
2018-03-16 15:40:00,110.73,110.95,110.72,110.95,71224.0,85.3589,85.5285,85.3512,85.5285,71224.0
2018-03-16 15:45:00,110.95,111.02,110.81,110.88,126072.0,85.5285,85.5824,85.4206,85.4745,126072.0
2018-03-16 15:50:00,110.89,111.05,110.87,111.03,110355.0,85.4822,85.6056,85.4668,85.5901,110355.0
2018-03-16 15:55:00,111.04,111.2,110.84,110.84,424239.0,85.5979,85.7212,85.4437,85.4437,424239.0
2018-03-19 09:30:00,110.3,110.76,110.08,110.71,64287.0,85.0274,85.382,84.8578,85.3435,64287.0
2018-03-19 09:35:00,110.64,110.89,110.6,110.76,29585.0,85.2895,85.4822,85.2587,85.382,29585.0
2018-03-19 09:40:00,110.64,110.71,110.35,110.36,27690.0,85.2895,85.3435,85.066,85.0737,27690.0
2018-03-19 09:45:00,110.34,110.39,110.17,110.2,43386.0,85.0582,85.0968,84.9272,84.9503,43386.0
2018-03-19 09:50:00,110.2,110.26,109.96,109.97,60741.0,84.9503,84.9966,84.7653,84.773,60741.0
2018-03-19 09:55:00,109.97,110.07,109.91,110.06,52500.0,84.773,84.8501,84.7268,84.8424,52500.0
2018-03-19 10:00:00,110.05,110.1,109.92,110.03,24209.0,84.8347,84.8732,84.7345,84.8193,24209.0
2018-03-19 10:05:00,110.07,110.08,109.79,109.8,24488.0,84.8501,84.8578,84.6343,84.642,24488.0
2018-03-19 10:10:00,109.8,109.88,109.69,109.72,15320.0,84.642,84.7036,84.5572,84.5803,15320.0
2018-03-19 10:15:00,109.73,109.82,109.61,109.65,18218.0,84.588,84.6574,84.4955,84.5263,18218.0
2018-03-19 10:20:00,109.7,109.77,109.6,109.76,33132.0,84.5649,84.6188,84.4878,84.6111,33132.0
2018-03-19 10:25:00,109.76,109.78,109.71,109.74,24402.0,84.6111,84.6266,84.5726,84.5957,24402.0
2018-03-19 10:30:00,109.76,109.85,109.68,109.84,24382.0,84.6111,84.6805,84.5495,84.6728,24382.0
2018-03-19 10:35:00,109.77,109.78,109.66,109.66,12344.0,84.6188,84.6266,84.5341,84.5341,12344.0
2018-03-19 10:40:00,109.7,109.72,109.47,109.47,19138.0,84.5649,84.5803,84.3876,84.3876,19138.0
2018-03-19 10:45:00,109.46,109.55,109.42,109.53,21521.0,84.3799,84.4493,84.349,84.4338,21521.0
2018-03-19 10:50:00,109.53,109.64,109.4,109.42,24102.0,84.4338,84.5186,84.3336,84.349,24102.0
2018-03-19 10:55:00,109.42,109.55,109.38,109.41,64166.0,84.349,84.4493,84.3182,84.3413,64166.0
2018-03-19 11:00:00,109.43,109.44,109.19,109.27,26792.0,84.3568,84.3645,84.1717,84.2334,26792.0
2018-03-19 11:05:00,109.27,109.6,109.25,109.58,22559.0,84.2334,84.4878,84.218,84.4724,22559.0
2018-03-19 11:10:00,109.55,109.56,109.28,109.29,13244.0,84.4493,84.457,84.2411,84.2488,13244.0
2018-03-19 11:15:00,109.28,109.34,109.2,109.29,18774.0,84.2411,84.2874,84.1794,84.2488,18774.0
2018-03-19 11:20:00,109.3,109.4,109.24,109.37,16861.0,84.2565,84.3336,84.2103,84.3105,16861.0
2018-03-19 11:25:00,109.39,109.42,109.26,109.32,23626.0,84.3259,84.349,84.2257,84.272,23626.0
2018-03-19 11:30:00,109.34,109.37,109.23,109.27,20391.0,84.2874,84.3105,84.2026,84.2334,20391.0
2018-03-19 11:35:00,109.29,109.29,109.17,109.21,15408.0,84.2488,84.2488,84.1563,84.1872,15408.0
2018-03-19 11:40:00,109.19,109.21,109.01,109.1,29430.0,84.1717,84.1872,84.033,84.1024,29430.0
2018-03-19 11:45:00,109.08,109.2,109.03,109.13,19415.0,84.0869,84.1794,84.0484,84.1255,19415.0
2018-03-19 11:50:00,109.09,109.16,108.93,108.93,21994.0,84.0947,84.1486,83.9713,83.9713,21994.0
2018-03-19 11:55:00,108.92,108.98,108.82,108.95,22696.0,83.9636,84.0099,83.8865,83.9867,22696.0
2018-03-19 12:00:00,108.98,109.0,108.82,108.87,15788.0,84.0099,84.0253,83.8865,83.9251,15788.0
2018-03-19 12:05:00,108.87,108.96,108.83,108.86,15715.0,83.9251,83.9944,83.8942,83.9174,15715.0
2018-03-19 12:10:00,108.87,108.93,108.79,108.81,10941.0,83.9251,83.9713,83.8634,83.8788,10941.0
2018-03-19 12:15:00,108.81,108.87,108.72,108.79,13606.0,83.8788,83.9251,83.8094,83.8634,13606.0
2018-03-19 12:20:00,108.77,108.82,108.68,108.81,10356.0,83.848,83.8865,83.7786,83.8788,10356.0
2018-03-19 12:25:00,108.78,108.85,108.74,108.79,12291.0,83.8557,83.9096,83.8248,83.8634,12291.0
2018-03-19 12:30:00,108.79,109.01,108.78,108.97,27306.0,83.8634,84.033,83.8557,84.0021,27306.0
2018-03-19 12:35:00,108.96,109.1,108.8,108.89,30476.0,83.9944,84.1024,83.8711,83.9405,30476.0
2018-03-19 12:40:00,108.85,108.88,108.73,108.73,9601.0,83.9096,83.9328,83.8171,83.8171,9601.0
2018-03-19 12:45:00,108.7,108.73,108.57,108.67,16522.0,83.794,83.8171,83.6938,83.7709,16522.0
2018-03-19 12:50:00,108.68,108.81,108.66,108.69,13010.0,83.7786,83.8788,83.7632,83.7863,13010.0
2018-03-19 12:55:00,108.71,108.87,108.7,108.76,10959.0,83.8017,83.9251,83.794,83.8403,10959.0
2018-03-19 13:00:00,108.77,108.8,108.51,108.52,18776.0,83.848,83.8711,83.6475,83.6553,18776.0
2018-03-19 13:05:00,108.52,108.53,108.15,108.18,27881.0,83.6553,83.663,83.37,83.3932,27881.0
2018-03-19 13:10:00,108.2,108.25,108.06,108.21,21685.0,83.4086,83.4471,83.3007,83.4163,21685.0
2018-03-19 13:15:00,108.22,108.37,108.2,108.3,10257.0,83.424,83.5396,83.4086,83.4857,10257.0
2018-03-19 13:20:00,108.29,108.32,108.22,108.26,10556.0,83.478,83.5011,83.424,83.4548,10556.0
2018-03-19 13:25:00,108.26,108.27,108.02,108.17,29071.0,83.4548,83.4625,83.2698,83.3854,29071.0
2018-03-19 13:30:00,108.13,108.16,108.04,108.06,13043.0,83.3546,83.3777,83.2852,83.3007,13043.0
2018-03-19 13:35:00,108.04,108.13,108.02,108.13,15832.0,83.2852,83.3546,83.2698,83.3546,15832.0
2018-03-19 13:40:00,108.13,108.22,108.06,108.2,19783.0,83.3546,83.424,83.3007,83.4086,19783.0
2018-03-19 13:45:00,108.21,108.32,108.21,108.3,32217.0,83.4163,83.5011,83.4163,83.4857,32217.0
2018-03-19 13:50:00,108.28,108.34,108.18,108.18,18594.0,83.4702,83.5165,83.3932,83.3932,18594.0
2018-03-19 13:55:00,108.19,108.2,108.03,108.17,22975.0,83.4009,83.4086,83.2775,83.3854,22975.0
2018-03-19 14:00:00,108.16,108.3,108.14,108.26,53746.0,83.3777,83.4857,83.3623,83.4548,53746.0
2018-03-19 14:05:00,108.26,108.26,108.05,108.12,54023.0,83.4548,83.4548,83.2929,83.3469,54023.0
2018-03-19 14:10:00,108.12,108.12,107.78,107.92,55869.0,83.3469,83.3469,83.0848,83.1927,55869.0
2018-03-19 14:15:00,108.0,108.06,107.86,107.87,22180.0,83.2544,83.3007,83.1465,83.1542,22180.0
2018-03-19 14:20:00,107.88,107.9,107.65,107.69,23550.0,83.1619,83.1773,82.9846,83.0154,23550.0
2018-03-19 14:25:00,107.71,107.76,107.68,107.74,38504.0,83.0308,83.0694,83.0077,83.054,38504.0
2018-03-19 14:30:00,107.73,107.74,107.62,107.64,18841.0,83.0463,83.054,82.9615,82.9769,18841.0
2018-03-19 14:35:00,107.64,107.65,107.44,107.53,36110.0,82.9769,82.9846,82.8227,82.8921,36110.0
2018-03-19 14:40:00,107.49,107.56,107.43,107.5,59045.0,82.8613,82.9152,82.815,82.869,59045.0
2018-03-19 14:45:00,107.52,107.96,107.45,107.87,58487.0,82.8844,83.2236,82.8304,83.1542,58487.0
2018-03-19 14:50:00,107.82,107.93,107.72,107.87,17117.0,83.1156,83.2004,83.0386,83.1542,17117.0
2018-03-19 14:55:00,107.89,108.05,107.87,107.99,22500.0,83.1696,83.2929,83.1542,83.2467,22500.0
2018-03-19 15:00:00,108.0,108.01,107.78,108.0,26229.0,83.2544,83.2621,83.0848,83.2544,26229.0
2018-03-19 15:05:00,108.01,108.05,107.86,107.89,23897.0,83.2621,83.2929,83.1465,83.1696,23897.0
2018-03-19 15:10:00,107.9,107.97,107.85,107.94,22634.0,83.1773,83.2313,83.1388,83.2081,22634.0
2018-03-19 15:15:00,107.94,108.2,107.91,108.16,33462.0,83.2081,83.4086,83.185,83.3777,33462.0
2018-03-19 15:20:00,108.19,108.24,108.02,108.03,18322.0,83.4009,83.4394,83.2698,83.2775,18322.0
2018-03-19 15:25:00,108.05,108.1,108.0,108.01,24776.0,83.2929,83.3315,83.2544,83.2621,24776.0
2018-03-19 15:30:00,108.04,108.11,107.97,108.08,35678.0,83.2852,83.3392,83.2313,83.3161,35678.0
2018-03-19 15:35:00,108.07,108.36,108.04,108.32,30307.0,83.3084,83.5319,83.2852,83.5011,30307.0
2018-03-19 15:40:00,108.32,108.42,108.24,108.3,46081.0,83.5011,83.5782,83.4394,83.4857,46081.0
2018-03-19 15:45:00,108.29,108.51,108.29,108.4,61732.0,83.478,83.6475,83.478,83.5628,61732.0
2018-03-19 15:50:00,108.39,108.5,108.36,108.5,61129.0,83.555,83.6398,83.5319,83.6398,61129.0
2018-03-19 15:55:00,108.5,108.69,108.46,108.48,159286.0,83.6398,83.7863,83.609,83.6244,159286.0
2018-03-20 09:30:00,108.64,109.24,108.61,109.0,57878.0,83.7478,84.2103,83.7246,84.0253,57878.0
2018-03-20 09:35:00,109.18,109.33,108.75,108.79,33809.0,84.164,84.2797,83.8326,83.8634,33809.0
2018-03-20 09:40:00,108.78,109.06,108.78,108.94,10207.0,83.8557,84.0715,83.8557,83.979,10207.0
2018-03-20 09:45:00,109.0,109.14,108.6,108.72,17865.0,84.0253,84.1332,83.7169,83.8094,17865.0
2018-03-20 09:50:00,108.73,108.96,108.64,108.81,19859.0,83.8171,83.9944,83.7478,83.8788,19859.0
2018-03-20 09:55:00,108.79,108.83,108.61,108.83,22620.0,83.8634,83.8942,83.7246,83.8942,22620.0
2018-03-20 10:00:00,108.85,108.93,108.8,108.83,15367.0,83.9096,83.9713,83.8711,83.8942,15367.0
2018-03-20 10:05:00,108.81,108.81,108.51,108.52,21806.0,83.8788,83.8788,83.6475,83.6553,21806.0
2018-03-20 10:10:00,108.5,108.51,108.27,108.3,13531.0,83.6398,83.6475,83.4625,83.4857,13531.0
2018-03-20 10:15:00,108.3,108.35,108.24,108.31,12679.0,83.4857,83.5242,83.4394,83.4934,12679.0
2018-03-20 10:20:00,108.31,108.52,108.23,108.48,12573.0,83.4934,83.6553,83.4317,83.6244,12573.0
2018-03-20 10:25:00,108.49,108.67,108.35,108.66,9161.0,83.6321,83.7709,83.5242,83.7632,9161.0
2018-03-20 10:30:00,108.63,108.73,108.53,108.58,20949.0,83.7401,83.8171,83.663,83.7015,20949.0
2018-03-20 10:35:00,108.56,108.68,108.52,108.58,11795.0,83.6861,83.7786,83.6553,83.7015,11795.0
2018-03-20 10:40:00,108.57,108.64,108.41,108.41,10917.0,83.6938,83.7478,83.5705,83.5705,10917.0
2018-03-20 10:45:00,108.41,108.56,108.36,108.36,11675.0,83.5705,83.6861,83.5319,83.5319,11675.0
2018-03-20 10:50:00,108.34,108.5,108.3,108.45,20900.0,83.5165,83.6398,83.4857,83.6013,20900.0
2018-03-20 10:55:00,108.44,108.5,108.35,108.45,10035.0,83.5936,83.6398,83.5242,83.6013,10035.0
2018-03-20 11:00:00,108.47,108.5,108.35,108.43,17646.0,83.6167,83.6398,83.5242,83.5859,17646.0
2018-03-20 11:05:00,108.41,108.49,108.28,108.29,21659.0,83.5705,83.6321,83.4702,83.478,21659.0
2018-03-20 11:10:00,108.29,108.38,108.23,108.3,13819.0,83.478,83.5473,83.4317,83.4857,13819.0
2018-03-20 11:15:00,108.28,108.38,108.19,108.21,14049.0,83.4702,83.5473,83.4009,83.4163,14049.0
2018-03-20 11:20:00,108.2,108.36,108.16,108.36,20693.0,83.4086,83.5319,83.3777,83.5319,20693.0
2018-03-20 11:25:00,108.35,108.43,108.31,108.37,15134.0,83.5242,83.5859,83.4934,83.5396,15134.0
2018-03-20 11:30:00,108.38,108.41,108.3,108.32,10736.0,83.5473,83.5705,83.4857,83.5011,10736.0
2018-03-20 11:35:00,108.31,108.32,108.21,108.3,12100.0,83.4934,83.5011,83.4163,83.4857,12100.0
2018-03-20 11:40:00,108.3,108.37,108.19,108.29,19001.0,83.4857,83.5396,83.4009,83.478,19001.0
2018-03-20 11:45:00,108.3,108.31,108.11,108.17,14746.0,83.4857,83.4934,83.3392,83.3854,14746.0
2018-03-20 11:50:00,108.18,108.26,107.95,107.97,25916.0,83.3932,83.4548,83.2159,83.2313,25916.0
2018-03-20 11:55:00,108.0,108.24,107.97,108.21,18956.0,83.2544,83.4394,83.2313,83.4163,18956.0
2018-03-20 12:00:00,108.22,108.34,108.1,108.27,19606.0,83.424,83.5165,83.3315,83.4625,19606.0
2018-03-20 12:05:00,108.26,108.36,108.25,108.31,17616.0,83.4548,83.5319,83.4471,83.4934,17616.0
2018-03-20 12:10:00,108.29,108.36,108.21,108.29,15586.0,83.478,83.5319,83.4163,83.478,15586.0
2018-03-20 12:15:00,108.31,108.36,108.07,108.09,14249.0,83.4934,83.5319,83.3084,83.3238,14249.0
2018-03-20 12:20:00,108.08,108.19,108.06,108.11,11199.0,83.3161,83.4009,83.3007,83.3392,11199.0
2018-03-20 12:25:00,108.13,108.17,107.98,107.98,15834.0,83.3546,83.3854,83.239,83.239,15834.0
2018-03-20 12:30:00,107.98,108.04,107.92,108.04,13235.0,83.239,83.2852,83.1927,83.2852,13235.0
2018-03-20 12:35:00,108.04,108.07,107.89,107.89,16356.0,83.2852,83.3084,83.1696,83.1696,16356.0
2018-03-20 12:40:00,107.89,108.06,107.89,107.97,20077.0,83.1696,83.3007,83.1696,83.2313,20077.0
2018-03-20 12:45:00,107.97,107.97,107.83,107.92,13072.0,83.2313,83.2313,83.1234,83.1927,13072.0
2018-03-20 12:50:00,107.91,108.02,107.87,107.95,17667.0,83.185,83.2698,83.1542,83.2159,17667.0
2018-03-20 12:55:00,107.97,107.99,107.87,107.97,14071.0,83.2313,83.2467,83.1542,83.2313,14071.0
2018-03-20 13:00:00,107.97,108.1,107.93,108.06,24157.0,83.2313,83.3315,83.2004,83.3007,24157.0
2018-03-20 13:05:00,108.09,108.12,108.0,108.03,20120.0,83.3238,83.3469,83.2544,83.2775,20120.0
2018-03-20 13:10:00,108.02,108.07,107.96,108.0,12277.0,83.2698,83.3084,83.2236,83.2544,12277.0
2018-03-20 13:15:00,107.99,108.07,107.9,108.01,16887.0,83.2467,83.3084,83.1773,83.2621,16887.0
2018-03-20 13:20:00,108.01,108.09,107.91,108.0,20789.0,83.2621,83.3238,83.185,83.2544,20789.0
2018-03-20 13:25:00,108.05,108.1,107.98,108.01,17439.0,83.2929,83.3315,83.239,83.2621,17439.0
2018-03-20 13:30:00,108.01,108.12,107.85,107.89,14275.0,83.2621,83.3469,83.1388,83.1696,14275.0
2018-03-20 13:35:00,107.87,107.87,107.72,107.75,28947.0,83.1542,83.1542,83.0386,83.0617,28947.0
2018-03-20 13:40:00,107.77,107.88,107.76,107.83,10152.0,83.0771,83.1619,83.0694,83.1234,10152.0
2018-03-20 13:45:00,107.84,107.85,107.73,107.82,13406.0,83.1311,83.1388,83.0463,83.1156,13406.0
2018-03-20 13:50:00,107.83,107.83,107.76,107.82,11000.0,83.1234,83.1234,83.0694,83.1156,11000.0
2018-03-20 13:55:00,107.82,107.82,107.7,107.7,14324.0,83.1156,83.1156,83.0231,83.0231,14324.0
2018-03-20 14:00:00,107.69,107.81,107.52,107.78,27640.0,83.0154,83.1079,82.8844,83.0848,27640.0
2018-03-20 14:05:00,107.8,107.87,107.74,107.74,23350.0,83.1002,83.1542,83.054,83.054,23350.0
2018-03-20 14:10:00,107.76,107.79,107.71,107.77,23790.0,83.0694,83.0925,83.0308,83.0771,23790.0
2018-03-20 14:15:00,107.77,107.96,107.76,107.94,21587.0,83.0771,83.2236,83.0694,83.2081,21587.0
2018-03-20 14:20:00,107.93,108.06,107.87,108.03,28517.0,83.2004,83.3007,83.1542,83.2775,28517.0
2018-03-20 14:25:00,108.05,108.09,108.0,108.08,40692.0,83.2929,83.3238,83.2544,83.3161,40692.0
2018-03-20 14:30:00,108.09,108.17,108.06,108.06,22204.0,83.3238,83.3854,83.3007,83.3007,22204.0
2018-03-20 14:35:00,108.06,108.09,108.01,108.06,18081.0,83.3007,83.3238,83.2621,83.3007,18081.0
2018-03-20 14:40:00,108.07,108.24,108.01,108.22,16885.0,83.3084,83.4394,83.2621,83.424,16885.0
2018-03-20 14:45:00,108.24,108.26,108.1,108.18,51131.0,83.4394,83.4548,83.3315,83.3932,51131.0
2018-03-20 14:50:00,108.19,108.27,108.16,108.19,37832.0,83.4009,83.4625,83.3777,83.4009,37832.0
2018-03-20 14:55:00,108.2,108.21,108.01,108.06,18782.0,83.4086,83.4163,83.2621,83.3007,18782.0
2018-03-20 15:00:00,108.06,108.19,108.05,108.08,35760.0,83.3007,83.4009,83.2929,83.3161,35760.0
2018-03-20 15:05:00,108.08,108.21,108.01,108.18,28213.0,83.3161,83.4163,83.2621,83.3932,28213.0
2018-03-20 15:10:00,108.18,108.21,108.06,108.12,21259.0,83.3932,83.4163,83.3007,83.3469,21259.0
2018-03-20 15:15:00,108.12,108.12,108.02,108.04,22225.0,83.3469,83.3469,83.2698,83.2852,22225.0
2018-03-20 15:20:00,108.05,108.06,107.94,107.98,24133.0,83.2929,83.3007,83.2081,83.239,24133.0
2018-03-20 15:25:00,107.97,108.02,107.89,107.91,33596.0,83.2313,83.2698,83.1696,83.185,33596.0
2018-03-20 15:30:00,107.9,108.0,107.89,108.0,25454.0,83.1773,83.2544,83.1696,83.2544,25454.0
2018-03-20 15:35:00,107.99,108.01,107.83,107.9,44993.0,83.2467,83.2621,83.1234,83.1773,44993.0
2018-03-20 15:40:00,107.89,107.94,107.78,107.81,42264.0,83.1696,83.2081,83.0848,83.1079,42264.0
2018-03-20 15:45:00,107.82,107.94,107.82,107.89,60561.0,83.1156,83.2081,83.1156,83.1696,60561.0
2018-03-20 15:50:00,107.89,107.98,107.86,107.97,58631.0,83.1696,83.239,83.1465,83.2313,58631.0
2018-03-20 15:55:00,107.96,108.05,107.93,108.04,137886.0,83.2236,83.2929,83.2004,83.2852,137886.0
2018-03-21 09:30:00,108.19,108.51,108.1,108.25,65391.0,83.4009,83.6475,83.3315,83.4471,65391.0
2018-03-21 09:35:00,108.26,108.67,108.15,108.63,22648.0,83.4548,83.7709,83.37,83.7401,22648.0
2018-03-21 09:40:00,108.62,108.7,108.27,108.56,34662.0,83.7323,83.794,83.4625,83.6861,34662.0
2018-03-21 09:45:00,108.43,108.73,108.43,108.48,15312.0,83.5859,83.8171,83.5859,83.6244,15312.0
2018-03-21 09:50:00,108.5,108.51,108.26,108.38,38612.0,83.6398,83.6475,83.4548,83.5473,38612.0
2018-03-21 09:55:00,108.36,108.49,108.03,108.05,31264.0,83.5319,83.6321,83.2775,83.2929,31264.0
2018-03-21 10:00:00,108.05,108.11,107.86,108.0,33238.0,83.2929,83.3392,83.1465,83.2544,33238.0
2018-03-21 10:05:00,108.03,108.16,108.02,108.08,15347.0,83.2775,83.3777,83.2698,83.3161,15347.0
2018-03-21 10:10:00,108.08,108.08,107.93,107.99,11626.0,83.3161,83.3161,83.2004,83.2467,11626.0
2018-03-21 10:15:00,107.98,108.13,107.9,108.12,15836.0,83.239,83.3546,83.1773,83.3469,15836.0
2018-03-21 10:20:00,108.13,108.16,107.95,107.98,14292.0,83.3546,83.3777,83.2159,83.239,14292.0
2018-03-21 10:25:00,107.99,108.12,107.98,108.05,18090.0,83.2467,83.3469,83.239,83.2929,18090.0
2018-03-21 10:30:00,108.06,108.13,108.05,108.08,21391.0,83.3007,83.3546,83.2929,83.3161,21391.0
2018-03-21 10:35:00,108.05,108.55,108.05,108.55,41369.0,83.2929,83.6784,83.2929,83.6784,41369.0
2018-03-21 10:40:00,108.54,108.63,108.47,108.63,21238.0,83.6707,83.7401,83.6167,83.7401,21238.0
2018-03-21 10:45:00,108.66,108.73,108.59,108.63,14038.0,83.7632,83.8171,83.7092,83.7401,14038.0
2018-03-21 10:50:00,108.64,108.67,108.59,108.61,8745.0,83.7478,83.7709,83.7092,83.7246,8745.0
2018-03-21 10:55:00,108.63,108.64,108.53,108.56,6261.0,83.7401,83.7478,83.663,83.6861,6261.0
2018-03-21 11:00:00,108.55,108.7,108.54,108.68,11263.0,83.6784,83.794,83.6707,83.7786,11263.0
2018-03-21 11:05:00,108.67,108.7,108.55,108.57,19104.0,83.7709,83.794,83.6784,83.6938,19104.0
2018-03-21 11:10:00,108.57,108.64,108.53,108.57,33885.0,83.6938,83.7478,83.663,83.6938,33885.0
2018-03-21 11:15:00,108.57,108.7,108.57,108.69,18492.0,83.6938,83.794,83.6938,83.7863,18492.0
2018-03-21 11:20:00,108.67,108.72,108.65,108.66,19127.0,83.7709,83.8094,83.7555,83.7632,19127.0
2018-03-21 11:25:00,108.63,108.84,108.63,108.84,10617.0,83.7401,83.9019,83.7401,83.9019,10617.0
2018-03-21 11:30:00,108.83,109.03,108.82,109.01,27661.0,83.8942,84.0484,83.8865,84.033,27661.0
2018-03-21 11:35:00,108.99,109.25,108.99,109.14,81968.0,84.0176,84.218,84.0176,84.1332,81968.0
2018-03-21 11:40:00,109.12,109.16,109.06,109.16,16897.0,84.1178,84.1486,84.0715,84.1486,16897.0
2018-03-21 11:45:00,109.17,109.24,109.15,109.17,13182.0,84.1563,84.2103,84.1409,84.1563,13182.0
2018-03-21 11:50:00,109.17,109.39,109.15,109.35,19735.0,84.1563,84.3259,84.1409,84.2951,19735.0
2018-03-21 11:55:00,109.37,109.58,109.28,109.28,19820.0,84.3105,84.4724,84.2411,84.2411,19820.0
2018-03-21 12:00:00,109.3,109.3,109.17,109.23,17218.0,84.2565,84.2565,84.1563,84.2026,17218.0
2018-03-21 12:05:00,109.25,109.29,109.17,109.26,18488.0,84.218,84.2488,84.1563,84.2257,18488.0
2018-03-21 12:10:00,109.26,109.33,109.25,109.27,12139.0,84.2257,84.2797,84.218,84.2334,12139.0
2018-03-21 12:15:00,109.31,109.5,109.31,109.48,11464.0,84.2642,84.4107,84.2642,84.3953,11464.0
2018-03-21 12:20:00,109.47,109.48,109.38,109.39,14845.0,84.3876,84.3953,84.3182,84.3259,14845.0
2018-03-21 12:25:00,109.4,109.42,109.34,109.39,8124.0,84.3336,84.349,84.2874,84.3259,8124.0
2018-03-21 12:30:00,109.37,109.37,109.24,109.26,10065.0,84.3105,84.3105,84.2103,84.2257,10065.0
2018-03-21 12:35:00,109.24,109.26,109.2,109.25,9538.0,84.2103,84.2257,84.1794,84.218,9538.0
2018-03-21 12:40:00,109.26,109.29,109.19,109.25,9891.0,84.2257,84.2488,84.1717,84.218,9891.0
2018-03-21 12:45:00,109.26,109.34,109.24,109.33,10489.0,84.2257,84.2874,84.2103,84.2797,10489.0
2018-03-21 12:50:00,109.29,109.32,109.23,109.28,6152.0,84.2488,84.272,84.2026,84.2411,6152.0
2018-03-21 12:55:00,109.26,109.27,109.2,109.24,8807.0,84.2257,84.2334,84.1794,84.2103,8807.0
2018-03-21 13:00:00,109.25,109.25,109.07,109.08,21740.0,84.218,84.218,84.0792,84.0869,21740.0
2018-03-21 13:05:00,109.08,109.09,109.01,109.01,12458.0,84.0869,84.0947,84.033,84.033,12458.0
2018-03-21 13:10:00,109.02,109.03,108.86,108.86,12299.0,84.0407,84.0484,83.9174,83.9174,12299.0
2018-03-21 13:15:00,108.87,108.94,108.85,108.94,15094.0,83.9251,83.979,83.9096,83.979,15094.0
2018-03-21 13:20:00,108.95,109.04,108.93,109.04,12045.0,83.9867,84.0561,83.9713,84.0561,12045.0
2018-03-21 13:25:00,109.04,109.08,108.99,108.99,8152.0,84.0561,84.0869,84.0176,84.0176,8152.0
2018-03-21 13:30:00,108.99,109.07,108.93,108.93,9261.0,84.0176,84.0792,83.9713,83.9713,9261.0
2018-03-21 13:35:00,108.94,108.99,108.8,108.8,10603.0,83.979,84.0176,83.8711,83.8711,10603.0
2018-03-21 13:40:00,108.81,108.89,108.77,108.77,10143.0,83.8788,83.9405,83.848,83.848,10143.0
2018-03-21 13:45:00,108.79,108.9,108.77,108.87,8594.0,83.8634,83.9482,83.848,83.9251,8594.0
2018-03-21 13:50:00,108.87,109.06,108.83,108.99,11755.0,83.9251,84.0715,83.8942,84.0176,11755.0
2018-03-21 13:55:00,108.99,109.21,108.95,109.02,26789.0,84.0176,84.1872,83.9867,84.0407,26789.0
2018-03-21 14:00:00,109.04,109.44,108.58,108.74,26809.0,84.0561,84.3645,83.7015,83.8248,26809.0
2018-03-21 14:05:00,108.73,109.08,108.73,109.06,25453.0,83.8171,84.0869,83.8171,84.0715,25453.0
2018-03-21 14:10:00,108.99,109.06,108.83,109.04,15948.0,84.0176,84.0715,83.8942,84.0561,15948.0
2018-03-21 14:15:00,109.04,109.19,108.96,109.02,24109.0,84.0561,84.1717,83.9944,84.0407,24109.0
2018-03-21 14:20:00,109.05,109.09,108.87,109.02,23012.0,84.0638,84.0947,83.9251,84.0407,23012.0
2018-03-21 14:25:00,109.01,109.01,108.78,108.97,29961.0,84.033,84.033,83.8557,84.0021,29961.0
2018-03-21 14:30:00,108.97,109.08,108.83,109.02,15521.0,84.0021,84.0869,83.8942,84.0407,15521.0
2018-03-21 14:35:00,109.01,109.02,108.59,108.64,72014.0,84.033,84.0407,83.7092,83.7478,72014.0
2018-03-21 14:40:00,108.58,108.65,108.42,108.6,24762.0,83.7015,83.7555,83.5782,83.7169,24762.0
2018-03-21 14:45:00,108.6,108.6,108.35,108.39,14410.0,83.7169,83.7169,83.5242,83.555,14410.0
2018-03-21 14:50:00,108.39,108.39,108.06,108.11,46708.0,83.555,83.555,83.3007,83.3392,46708.0
2018-03-21 14:55:00,108.13,108.31,108.1,108.31,10551.0,83.3546,83.4934,83.3315,83.4934,10551.0
2018-03-21 15:00:00,108.26,108.63,108.2,108.52,60950.0,83.4548,83.7401,83.4086,83.6553,60950.0
2018-03-21 15:05:00,108.53,108.53,108.29,108.46,27914.0,83.663,83.663,83.478,83.609,27914.0
2018-03-21 15:10:00,108.47,108.64,108.37,108.64,39016.0,83.6167,83.7478,83.5396,83.7478,39016.0
2018-03-21 15:15:00,108.64,108.64,108.38,108.44,30880.0,83.7478,83.7478,83.5473,83.5936,30880.0
2018-03-21 15:20:00,108.43,108.65,108.42,108.59,36258.0,83.5859,83.7555,83.5782,83.7092,36258.0
2018-03-21 15:25:00,108.59,108.59,108.37,108.39,22855.0,83.7092,83.7092,83.5396,83.555,22855.0
2018-03-21 15:30:00,108.41,108.44,108.33,108.39,25920.0,83.5705,83.5936,83.5088,83.555,25920.0
2018-03-21 15:35:00,108.4,108.45,108.33,108.35,32880.0,83.5628,83.6013,83.5088,83.5242,32880.0
2018-03-21 15:40:00,108.35,108.35,108.03,108.04,42449.0,83.5242,83.5242,83.2775,83.2852,42449.0
2018-03-21 15:45:00,108.05,108.15,108.02,108.03,56964.0,83.2929,83.37,83.2698,83.2775,56964.0
2018-03-21 15:50:00,108.02,108.04,107.75,107.81,67979.0,83.2698,83.2852,83.0617,83.1079,67979.0
2018-03-21 15:55:00,107.81,107.83,107.64,107.65,141135.0,83.1079,83.1234,82.9769,82.9846,141135.0
2018-03-22 09:30:00,106.73,106.83,106.34,106.45,71377.0,82.2754,82.3525,81.9747,82.0595,71377.0
2018-03-22 09:35:00,106.43,106.56,106.18,106.19,35768.0,82.0441,82.1443,81.8514,81.8591,35768.0
2018-03-22 09:40:00,106.19,106.52,106.16,106.42,44563.0,81.8591,82.1135,81.836,82.0364,44563.0
2018-03-22 09:45:00,106.41,106.5,106.29,106.46,24754.0,82.0287,82.0981,81.9362,82.0673,24754.0
2018-03-22 09:50:00,106.5,106.65,106.45,106.45,19131.0,82.0981,82.2137,82.0595,82.0595,19131.0
2018-03-22 09:55:00,106.44,106.53,106.38,106.4,25491.0,82.0518,82.1212,82.0056,82.021,25491.0
2018-03-22 10:00:00,106.38,106.53,106.3,106.53,23556.0,82.0056,82.1212,81.9439,82.1212,23556.0
2018-03-22 10:05:00,106.5,106.64,106.45,106.64,20069.0,82.0981,82.206,82.0595,82.206,20069.0
2018-03-22 10:10:00,106.63,107.12,106.59,107.08,26975.0,82.1983,82.576,82.1675,82.5452,26975.0
2018-03-22 10:15:00,107.08,107.12,106.68,106.72,50502.0,82.5452,82.576,82.2368,82.2677,50502.0
2018-03-22 10:20:00,106.73,106.73,106.37,106.37,28704.0,82.2754,82.2754,81.9979,81.9979,28704.0
2018-03-22 10:25:00,106.37,106.43,106.22,106.31,31561.0,81.9979,82.0441,81.8822,81.9516,31561.0
2018-03-22 10:30:00,106.3,106.3,106.04,106.17,27422.0,81.9439,81.9439,81.7435,81.8437,27422.0
2018-03-22 10:35:00,106.16,106.29,106.12,106.26,16231.0,81.836,81.9362,81.8052,81.9131,16231.0
2018-03-22 10:40:00,106.29,106.29,106.1,106.15,26421.0,81.9362,81.9362,81.7897,81.8283,26421.0
2018-03-22 10:45:00,106.11,106.17,105.77,105.98,65003.0,81.7974,81.8437,81.5354,81.6972,65003.0
2018-03-22 10:50:00,105.98,106.1,105.91,105.99,14912.0,81.6972,81.7897,81.6433,81.7049,14912.0
2018-03-22 10:55:00,105.97,106.05,105.91,106.05,48335.0,81.6895,81.7512,81.6433,81.7512,48335.0
2018-03-22 11:00:00,106.04,106.23,106.03,106.13,45283.0,81.7435,81.89,81.7358,81.8129,45283.0
2018-03-22 11:05:00,106.11,106.16,105.96,106.05,26430.0,81.7974,81.836,81.6818,81.7512,26430.0
2018-03-22 11:10:00,106.06,106.09,105.96,106.01,23596.0,81.7589,81.782,81.6818,81.7204,23596.0
2018-03-22 11:15:00,106.02,106.06,105.92,105.92,32400.0,81.7281,81.7589,81.651,81.651,32400.0
2018-03-22 11:20:00,105.92,105.92,105.53,105.59,49737.0,81.651,81.651,81.3503,81.3966,49737.0
2018-03-22 11:25:00,105.59,105.84,105.59,105.84,39131.0,81.3966,81.5893,81.3966,81.5893,39131.0
2018-03-22 11:30:00,105.85,105.97,105.67,105.69,34198.0,81.597,81.6895,81.4583,81.4737,34198.0
2018-03-22 11:35:00,105.71,105.75,105.6,105.69,34628.0,81.4891,81.5199,81.4043,81.4737,34628.0
2018-03-22 11:40:00,105.69,105.9,105.56,105.9,77476.0,81.4737,81.6356,81.3735,81.6356,77476.0
2018-03-22 11:45:00,105.88,105.9,105.75,105.89,27697.0,81.6201,81.6356,81.5199,81.6279,27697.0
2018-03-22 11:50:00,105.89,106.05,105.87,106.05,20992.0,81.6279,81.7512,81.6124,81.7512,20992.0
2018-03-22 11:55:00,106.05,106.05,105.75,105.75,23758.0,81.7512,81.7512,81.5199,81.5199,23758.0
2018-03-22 12:00:00,105.73,105.89,105.64,105.89,19716.0,81.5045,81.6279,81.4351,81.6279,19716.0
2018-03-22 12:05:00,105.89,106.03,105.85,105.98,28903.0,81.6279,81.7358,81.597,81.6972,28903.0
2018-03-22 12:10:00,105.99,106.07,105.95,106.01,36719.0,81.7049,81.7666,81.6741,81.7204,36719.0
2018-03-22 12:15:00,105.97,106.42,105.95,106.26,31479.0,81.6895,82.0364,81.6741,81.9131,31479.0
2018-03-22 12:20:00,106.26,106.42,106.19,106.2,30922.0,81.9131,82.0364,81.8591,81.8668,30922.0
2018-03-22 12:25:00,106.2,106.46,106.17,106.45,45850.0,81.8668,82.0673,81.8437,82.0595,45850.0
2018-03-22 12:30:00,106.47,106.47,106.17,106.28,45179.0,82.075,82.075,81.8437,81.9285,45179.0
2018-03-22 12:35:00,106.28,106.5,106.28,106.37,38873.0,81.9285,82.0981,81.9285,81.9979,38873.0
2018-03-22 12:40:00,106.36,106.36,106.07,106.1,26897.0,81.9902,81.9902,81.7666,81.7897,26897.0
2018-03-22 12:45:00,106.12,106.18,105.99,106.14,27615.0,81.8052,81.8514,81.7049,81.8206,27615.0
2018-03-22 12:50:00,106.12,106.29,106.08,106.09,20627.0,81.8052,81.9362,81.7743,81.782,20627.0
2018-03-22 12:55:00,106.12,106.18,105.92,106.03,21677.0,81.8052,81.8514,81.651,81.7358,21677.0
2018-03-22 13:00:00,106.02,106.02,105.84,105.9,25205.0,81.7281,81.7281,81.5893,81.6356,25205.0
2018-03-22 13:05:00,105.9,106.02,105.79,105.98,15376.0,81.6356,81.7281,81.5508,81.6972,15376.0
2018-03-22 13:10:00,105.98,106.03,105.85,106.02,19021.0,81.6972,81.7358,81.597,81.7281,19021.0
2018-03-22 13:15:00,106.05,106.08,106.0,106.04,13019.0,81.7512,81.7743,81.7127,81.7435,13019.0
2018-03-22 13:20:00,106.04,106.33,105.98,106.32,82857.0,81.7435,81.967,81.6972,81.9593,82857.0
2018-03-22 13:25:00,106.32,106.53,106.31,106.49,52982.0,81.9593,82.1212,81.9516,82.0904,52982.0
2018-03-22 13:30:00,106.51,106.58,106.39,106.41,26003.0,82.1058,82.1598,82.0133,82.0287,26003.0
2018-03-22 13:35:00,106.47,106.68,106.42,106.47,40320.0,82.075,82.2368,82.0364,82.075,40320.0
2018-03-22 13:40:00,106.48,106.63,106.41,106.63,32427.0,82.0827,82.1983,82.0287,82.1983,32427.0
2018-03-22 13:45:00,106.63,106.7,106.56,106.56,27070.0,82.1983,82.2523,82.1443,82.1443,27070.0
2018-03-22 13:50:00,106.57,106.6,106.32,106.32,20318.0,82.1521,82.1752,81.9593,81.9593,20318.0
2018-03-22 13:55:00,106.36,106.42,106.3,106.35,20537.0,81.9902,82.0364,81.9439,81.9825,20537.0
2018-03-22 14:00:00,106.36,106.4,106.11,106.11,34664.0,81.9902,82.021,81.7974,81.7974,34664.0
2018-03-22 14:05:00,106.13,106.14,105.88,105.92,27390.0,81.8129,81.8206,81.6201,81.651,27390.0
2018-03-22 14:10:00,105.92,106.02,105.85,106.02,17502.0,81.651,81.7281,81.597,81.7281,17502.0
2018-03-22 14:15:00,106.0,106.05,105.9,105.92,19565.0,81.7127,81.7512,81.6356,81.651,19565.0
2018-03-22 14:20:00,105.91,105.97,105.63,105.63,65668.0,81.6433,81.6895,81.4274,81.4274,65668.0
2018-03-22 14:25:00,105.62,105.68,105.55,105.62,39119.0,81.4197,81.466,81.3658,81.4197,39119.0
2018-03-22 14:30:00,105.58,105.67,105.52,105.63,66862.0,81.3889,81.4583,81.3426,81.4274,66862.0
2018-03-22 14:35:00,105.65,105.88,105.58,105.88,18817.0,81.4428,81.6201,81.3889,81.6201,18817.0
2018-03-22 14:40:00,105.85,105.89,105.77,105.85,16573.0,81.597,81.6279,81.5354,81.597,16573.0
2018-03-22 14:45:00,105.86,105.97,105.75,105.94,18192.0,81.6047,81.6895,81.5199,81.6664,18192.0
2018-03-22 14:50:00,105.92,105.97,105.75,105.75,18885.0,81.651,81.6895,81.5199,81.5199,18885.0
2018-03-22 14:55:00,105.73,105.76,105.49,105.64,43596.0,81.5045,81.5276,81.3195,81.4351,43596.0
2018-03-22 15:00:00,105.62,105.83,105.56,105.69,24028.0,81.4197,81.5816,81.3735,81.4737,24028.0
2018-03-22 15:05:00,105.69,105.71,105.42,105.42,48615.0,81.4737,81.4891,81.2655,81.2655,48615.0
2018-03-22 15:10:00,105.45,105.47,105.32,105.34,55152.0,81.2887,81.3041,81.1885,81.2039,55152.0
2018-03-22 15:15:00,105.35,105.35,105.09,105.12,64626.0,81.2116,81.2116,81.0112,81.0343,64626.0
2018-03-22 15:20:00,105.15,105.49,105.1,105.38,35243.0,81.0574,81.3195,81.0189,81.2347,35243.0
2018-03-22 15:25:00,105.38,105.43,105.18,105.2,32105.0,81.2347,81.2733,81.0805,81.096,32105.0
2018-03-22 15:30:00,105.17,105.24,105.02,105.13,72065.0,81.0728,81.1268,80.9572,81.042,72065.0
2018-03-22 15:35:00,105.13,105.15,105.0,105.02,81330.0,81.042,81.0574,80.9418,80.9572,81330.0
2018-03-22 15:40:00,105.01,105.02,104.76,104.76,124296.0,80.9495,80.9572,80.7568,80.7568,124296.0
2018-03-22 15:45:00,104.77,104.77,104.26,104.4,153585.0,80.7645,80.7645,80.3713,80.4793,153585.0
2018-03-22 15:50:00,104.43,104.57,104.36,104.38,116220.0,80.5024,80.6103,80.4484,80.4638,116220.0
2018-03-22 15:55:00,104.37,104.56,104.3,104.43,174285.0,80.4561,80.6026,80.4022,80.5024,174285.0
2018-03-23 09:30:00,104.89,105.17,104.7,104.97,78800.0,80.857,81.0728,80.7105,80.9187,78800.0
2018-03-23 09:35:00,104.91,105.13,104.65,105.0,31812.0,80.8724,81.042,80.672,80.9418,31812.0
2018-03-23 09:40:00,104.98,105.0,104.71,104.85,37253.0,80.9264,80.9418,80.7182,80.8261,37253.0
2018-03-23 09:45:00,104.86,104.98,104.7,104.72,28563.0,80.8339,80.9264,80.7105,80.7259,28563.0
2018-03-23 09:50:00,104.75,104.86,104.55,104.85,33555.0,80.7491,80.8339,80.5949,80.8261,33555.0
2018-03-23 09:55:00,104.85,104.92,104.55,104.57,27321.0,80.8261,80.8801,80.5949,80.6103,27321.0
2018-03-23 10:00:00,104.6,104.85,104.54,104.71,24262.0,80.6334,80.8261,80.5872,80.7182,24262.0
2018-03-23 10:05:00,104.74,104.79,104.63,104.78,37819.0,80.7414,80.7799,80.6566,80.7722,37819.0
2018-03-23 10:10:00,104.76,104.9,104.59,104.66,25944.0,80.7568,80.8647,80.6257,80.6797,25944.0
2018-03-23 10:15:00,104.66,104.67,104.37,104.47,43512.0,80.6797,80.6874,80.4561,80.5332,43512.0
2018-03-23 10:20:00,104.47,104.47,104.16,104.17,31887.0,80.5332,80.5332,80.2942,80.302,31887.0
2018-03-23 10:25:00,104.21,104.32,104.17,104.32,18115.0,80.3328,80.4176,80.302,80.4176,18115.0
2018-03-23 10:30:00,104.32,104.34,104.11,104.26,22887.0,80.4176,80.433,80.2557,80.3713,22887.0
2018-03-23 10:35:00,104.22,104.28,104.08,104.12,18203.0,80.3405,80.3867,80.2326,80.2634,18203.0
2018-03-23 10:40:00,104.12,104.32,104.05,104.13,24145.0,80.2634,80.4176,80.2094,80.2711,24145.0
2018-03-23 10:45:00,104.14,104.21,103.95,104.12,56512.0,80.2788,80.3328,80.1324,80.2634,56512.0
2018-03-23 10:50:00,104.12,104.37,104.03,104.32,20402.0,80.2634,80.4561,80.194,80.4176,20402.0
2018-03-23 10:55:00,104.32,104.35,104.25,104.32,32042.0,80.4176,80.4407,80.3636,80.4176,32042.0
2018-03-23 11:00:00,104.32,104.43,104.27,104.39,30305.0,80.4176,80.5024,80.379,80.4715,30305.0
2018-03-23 11:05:00,104.39,104.45,104.34,104.44,20138.0,80.4715,80.5178,80.433,80.5101,20138.0
2018-03-23 11:10:00,104.41,104.44,104.33,104.42,27858.0,80.487,80.5101,80.4253,80.4947,27858.0
2018-03-23 11:15:00,104.42,104.44,104.32,104.39,13910.0,80.4947,80.5101,80.4176,80.4715,13910.0
2018-03-23 11:20:00,104.39,104.41,104.13,104.24,23676.0,80.4715,80.487,80.2711,80.3559,23676.0
2018-03-23 11:25:00,104.23,104.3,104.17,104.22,14525.0,80.3482,80.4022,80.302,80.3405,14525.0
2018-03-23 11:30:00,104.21,104.34,104.19,104.34,15794.0,80.3328,80.433,80.3174,80.433,15794.0
2018-03-23 11:35:00,104.36,104.41,104.06,104.06,21353.0,80.4484,80.487,80.2172,80.2172,21353.0
2018-03-23 11:40:00,104.02,104.08,103.9,103.9,20648.0,80.1863,80.2326,80.0938,80.0938,20648.0
2018-03-23 11:45:00,103.89,103.9,103.67,103.75,27695.0,80.0861,80.0938,79.9165,79.9782,27695.0
2018-03-23 11:50:00,103.71,103.71,103.45,103.62,27138.0,79.9474,79.9474,79.7469,79.878,27138.0
2018-03-23 11:55:00,103.62,103.71,103.54,103.66,24324.0,79.878,79.9474,79.8163,79.9088,24324.0
2018-03-23 12:00:00,103.65,104.02,103.64,103.98,30956.0,79.9011,80.1863,79.8934,80.1555,30956.0
2018-03-23 12:05:00,104.0,104.01,103.88,103.94,13670.0,80.1709,80.1786,80.0784,80.1247,13670.0
2018-03-23 12:10:00,103.94,104.0,103.83,103.87,9146.0,80.1247,80.1709,80.0399,80.0707,9146.0
2018-03-23 12:15:00,103.83,103.91,103.64,103.65,12824.0,80.0399,80.1015,79.8934,79.9011,12824.0
2018-03-23 12:20:00,103.63,103.84,103.63,103.84,17379.0,79.8857,80.0476,79.8857,80.0476,17379.0
2018-03-23 12:25:00,103.84,104.03,103.84,103.93,24471.0,80.0476,80.194,80.0476,80.1169,24471.0
2018-03-23 12:30:00,103.95,103.95,103.84,103.84,8615.0,80.1324,80.1324,80.0476,80.0476,8615.0
2018-03-23 12:35:00,103.87,103.94,103.62,103.62,49537.0,80.0707,80.1247,79.878,79.878,49537.0
2018-03-23 12:40:00,103.63,103.7,103.55,103.56,16622.0,79.8857,79.9396,79.824,79.8317,16622.0
2018-03-23 12:45:00,103.53,103.69,103.51,103.64,16116.0,79.8086,79.9319,79.7932,79.8934,16116.0
2018-03-23 12:50:00,103.67,103.8,103.65,103.77,13922.0,79.9165,80.0167,79.9011,79.9936,13922.0
2018-03-23 12:55:00,103.76,103.85,103.62,103.7,29462.0,79.9859,80.0553,79.878,79.9396,29462.0
2018-03-23 13:00:00,103.68,104.0,103.59,103.95,18264.0,79.9242,80.1709,79.8548,80.1324,18264.0
2018-03-23 13:05:00,103.92,104.15,103.92,104.12,9764.0,80.1092,80.2865,80.1092,80.2634,9764.0
2018-03-23 13:10:00,104.14,104.2,103.96,103.98,17296.0,80.2788,80.3251,80.1401,80.1555,17296.0
2018-03-23 13:15:00,104.0,104.0,103.88,103.98,13658.0,80.1709,80.1709,80.0784,80.1555,13658.0
2018-03-23 13:20:00,103.96,104.18,103.9,104.13,8934.0,80.1401,80.3097,80.0938,80.2711,8934.0
2018-03-23 13:25:00,104.18,104.18,103.92,104.08,17890.0,80.3097,80.3097,80.1092,80.2326,17890.0
2018-03-23 13:30:00,104.12,104.25,104.02,104.1,8794.0,80.2634,80.3636,80.1863,80.248,8794.0
2018-03-23 13:35:00,104.1,104.13,103.92,103.92,17725.0,80.248,80.2711,80.1092,80.1092,17725.0
2018-03-23 13:40:00,103.95,103.97,103.79,103.82,15353.0,80.1324,80.1478,80.009,80.0321,15353.0
2018-03-23 13:45:00,103.83,104.07,103.82,104.04,21371.0,80.0399,80.2249,80.0321,80.2017,21371.0
2018-03-23 13:50:00,104.05,104.25,104.05,104.21,13571.0,80.2094,80.3636,80.2094,80.3328,13571.0
2018-03-23 13:55:00,104.19,104.22,104.07,104.19,16382.0,80.3174,80.3405,80.2249,80.3174,16382.0
2018-03-23 14:00:00,104.18,104.32,104.07,104.14,19447.0,80.3097,80.4176,80.2249,80.2788,19447.0
2018-03-23 14:05:00,104.12,104.18,104.04,104.09,38783.0,80.2634,80.3097,80.2017,80.2403,38783.0
2018-03-23 14:10:00,104.08,104.08,103.88,103.88,42148.0,80.2326,80.2326,80.0784,80.0784,42148.0
2018-03-23 14:15:00,103.88,103.88,103.74,103.83,31429.0,80.0784,80.0784,79.9705,80.0399,31429.0
2018-03-23 14:20:00,103.8,103.86,103.67,103.74,20144.0,80.0167,80.063,79.9165,79.9705,20144.0
2018-03-23 14:25:00,103.67,103.71,103.59,103.65,18834.0,79.9165,79.9474,79.8548,79.9011,18834.0
2018-03-23 14:30:00,103.65,103.71,103.56,103.61,19530.0,79.9011,79.9474,79.8317,79.8703,19530.0
2018-03-23 14:35:00,103.61,103.61,103.46,103.57,36773.0,79.8703,79.8703,79.7546,79.8394,36773.0
2018-03-23 14:40:00,103.55,103.68,103.44,103.45,27218.0,79.824,79.9242,79.7392,79.7469,27218.0
2018-03-23 14:45:00,103.45,103.45,103.13,103.16,66094.0,79.7469,79.7469,79.5002,79.5234,66094.0
2018-03-23 14:50:00,103.16,103.16,102.92,103.14,51785.0,79.5234,79.5234,79.3384,79.508,51785.0
2018-03-23 14:55:00,103.11,103.11,102.59,102.64,47710.0,79.4848,79.4848,79.084,79.1225,47710.0
2018-03-23 15:00:00,102.67,102.76,102.5,102.59,49180.0,79.1456,79.215,79.0146,79.084,49180.0
2018-03-23 15:05:00,102.58,102.76,102.53,102.56,55333.0,79.0763,79.215,79.0377,79.0608,55333.0
2018-03-23 15:10:00,102.55,102.74,102.43,102.67,65580.0,79.0531,79.1996,78.9606,79.1456,65580.0
2018-03-23 15:15:00,102.68,102.97,102.67,102.73,53267.0,79.1534,79.3769,79.1456,79.1919,53267.0
2018-03-23 15:20:00,102.72,102.77,102.3,102.32,59193.0,79.1842,79.2227,78.8604,78.8758,59193.0
2018-03-23 15:25:00,102.3,102.6,102.25,102.47,54702.0,78.8604,79.0917,78.8219,78.9915,54702.0
2018-03-23 15:30:00,102.47,102.47,102.22,102.3,95980.0,78.9915,78.9915,78.7987,78.8604,95980.0
2018-03-23 15:35:00,102.29,102.3,101.95,102.09,121489.0,78.8527,78.8604,78.5906,78.6985,121489.0
2018-03-23 15:40:00,102.09,102.31,101.75,101.86,120886.0,78.6985,78.8681,78.4364,78.5212,120886.0
2018-03-23 15:45:00,101.86,101.99,101.61,101.91,155818.0,78.5212,78.6214,78.3285,78.5598,155818.0
2018-03-23 15:50:00,101.92,101.92,101.45,101.54,126293.0,78.5675,78.5675,78.2052,78.2746,126293.0
2018-03-23 15:55:00,101.52,101.88,101.5,101.67,238775.0,78.2591,78.5367,78.2437,78.3748,238775.0
2018-03-26 09:30:00,103.06,103.72,102.97,103.72,126915.0,79.4463,79.9551,79.3769,79.9551,126915.0
2018-03-26 09:35:00,103.69,103.76,103.17,103.76,56144.0,79.9319,79.9859,79.5311,79.9859,56144.0
2018-03-26 09:40:00,103.76,103.85,103.42,103.46,51388.0,79.9859,80.0553,79.7238,79.7546,51388.0
2018-03-26 09:45:00,103.54,103.59,103.34,103.45,66148.0,79.8163,79.8548,79.6621,79.7469,66148.0
2018-03-26 09:50:00,103.43,103.68,103.43,103.65,62478.0,79.7315,79.9242,79.7315,79.9011,62478.0
2018-03-26 09:55:00,103.65,103.84,103.6,103.84,36970.0,79.9011,80.0476,79.8626,80.0476,36970.0
2018-03-26 10:00:00,103.8,103.91,103.71,103.9,34933.0,80.0167,80.1015,79.9474,80.0938,34933.0
2018-03-26 10:05:00,103.89,103.92,103.69,103.7,33248.0,80.0861,80.1092,79.9319,79.9396,33248.0
2018-03-26 10:10:00,103.68,103.68,103.44,103.5,26477.0,79.9242,79.9242,79.7392,79.7855,26477.0
2018-03-26 10:15:00,103.5,103.55,103.24,103.24,34013.0,79.7855,79.824,79.585,79.585,34013.0
2018-03-26 10:20:00,103.24,103.36,103.14,103.26,36245.0,79.585,79.6775,79.508,79.6005,36245.0
2018-03-26 10:25:00,103.26,103.29,102.97,103.02,39900.0,79.6005,79.6236,79.3769,79.4154,39900.0
2018-03-26 10:30:00,103.0,103.09,102.78,103.09,48020.0,79.4,79.4694,79.2304,79.4694,48020.0
2018-03-26 10:35:00,103.13,103.38,103.08,103.33,16983.0,79.5002,79.693,79.4617,79.6544,16983.0
2018-03-26 10:40:00,103.35,103.35,102.93,102.97,28538.0,79.6698,79.6698,79.3461,79.3769,28538.0
2018-03-26 10:45:00,102.97,102.97,102.79,102.92,14022.0,79.3769,79.3769,79.2381,79.3384,14022.0
2018-03-26 10:50:00,102.94,102.95,102.72,102.73,16492.0,79.3538,79.3615,79.1842,79.1919,16492.0
2018-03-26 10:55:00,102.73,102.87,102.71,102.78,17990.0,79.1919,79.2998,79.1765,79.2304,17990.0
2018-03-26 11:00:00,102.78,102.81,102.57,102.57,71349.0,79.2304,79.2536,79.0686,79.0686,71349.0
2018-03-26 11:05:00,102.58,102.6,102.32,102.32,26458.0,79.0763,79.0917,78.8758,78.8758,26458.0
2018-03-26 11:10:00,102.32,102.55,102.16,102.39,39105.0,78.8758,79.0531,78.7525,78.9298,39105.0
2018-03-26 11:15:00,102.37,102.38,102.0,102.05,29184.0,78.9144,78.9221,78.6292,78.6677,29184.0
2018-03-26 11:20:00,102.04,102.3,101.9,102.23,31211.0,78.66,78.8604,78.5521,78.8065,31211.0
2018-03-26 11:25:00,102.2,102.3,102.09,102.09,23174.0,78.7833,78.8604,78.6985,78.6985,23174.0
2018-03-26 11:30:00,102.08,102.35,102.03,102.24,35981.0,78.6908,78.899,78.6523,78.8142,35981.0
2018-03-26 11:35:00,102.25,102.35,102.15,102.18,22460.0,78.8219,78.899,78.7448,78.7679,22460.0
2018-03-26 11:40:00,102.2,102.47,102.18,102.46,27406.0,78.7833,78.9915,78.7679,78.9838,27406.0
2018-03-26 11:45:00,102.43,102.48,102.36,102.47,26000.0,78.9606,78.9992,78.9067,78.9915,26000.0
2018-03-26 11:50:00,102.48,102.79,102.46,102.59,23541.0,78.9992,79.2381,78.9838,79.084,23541.0
2018-03-26 11:55:00,102.6,102.64,102.41,102.64,31703.0,79.0917,79.1225,78.9452,79.1225,31703.0
2018-03-26 12:00:00,102.68,102.68,102.49,102.6,24736.0,79.1534,79.1534,79.0069,79.0917,24736.0
2018-03-26 12:05:00,102.59,102.6,102.49,102.56,10634.0,79.084,79.0917,79.0069,79.0608,10634.0
2018-03-26 12:10:00,102.57,102.69,102.51,102.69,21954.0,79.0686,79.1611,79.0223,79.1611,21954.0
2018-03-26 12:15:00,102.7,102.7,102.43,102.44,20862.0,79.1688,79.1688,78.9606,78.9683,20862.0
2018-03-26 12:20:00,102.46,102.65,102.42,102.45,21498.0,78.9838,79.1302,78.9529,78.976,21498.0
2018-03-26 12:25:00,102.47,102.56,102.36,102.36,18937.0,78.9915,79.0608,78.9067,78.9067,18937.0
2018-03-26 12:30:00,102.37,102.57,102.37,102.53,40671.0,78.9144,79.0686,78.9144,79.0377,40671.0
2018-03-26 12:35:00,102.55,102.66,102.53,102.54,59675.0,79.0531,79.1379,79.0377,79.0454,59675.0
2018-03-26 12:40:00,102.53,102.65,102.51,102.59,20306.0,79.0377,79.1302,79.0223,79.084,20306.0
2018-03-26 12:45:00,102.61,102.61,102.43,102.47,24882.0,79.0994,79.0994,78.9606,78.9915,24882.0
2018-03-26 12:50:00,102.47,102.53,102.3,102.32,17998.0,78.9915,79.0377,78.8604,78.8758,17998.0
2018-03-26 12:55:00,102.3,102.43,102.3,102.33,13686.0,78.8604,78.9606,78.8604,78.8835,13686.0
2018-03-26 13:00:00,102.31,102.53,102.29,102.53,50825.0,78.8681,79.0377,78.8527,79.0377,50825.0
2018-03-26 13:05:00,102.54,102.71,102.54,102.57,22227.0,79.0454,79.1765,79.0454,79.0686,22227.0
2018-03-26 13:10:00,102.57,102.68,102.52,102.66,13734.0,79.0686,79.1534,79.03,79.1379,13734.0
2018-03-26 13:15:00,102.67,102.82,102.67,102.74,14053.0,79.1456,79.2613,79.1456,79.1996,14053.0
2018-03-26 13:20:00,102.75,102.77,102.54,102.58,15675.0,79.2073,79.2227,79.0454,79.0763,15675.0
2018-03-26 13:25:00,102.59,102.59,102.47,102.51,13983.0,79.084,79.084,78.9915,79.0223,13983.0
2018-03-26 13:30:00,102.51,102.55,102.31,102.33,18732.0,79.0223,79.0531,78.8681,78.8835,18732.0
2018-03-26 13:35:00,102.35,102.65,102.32,102.62,19163.0,78.899,79.1302,78.8758,79.1071,19163.0
2018-03-26 13:40:00,102.64,102.7,102.46,102.46,26166.0,79.1225,79.1688,78.9838,78.9838,26166.0
2018-03-26 13:45:00,102.48,102.67,102.48,102.65,22562.0,78.9992,79.1456,78.9992,79.1302,22562.0
2018-03-26 13:50:00,102.65,102.71,102.43,102.43,21788.0,79.1302,79.1765,78.9606,78.9606,21788.0
2018-03-26 13:55:00,102.44,102.57,102.36,102.54,20716.0,78.9683,79.0686,78.9067,79.0454,20716.0
2018-03-26 14:00:00,102.56,102.72,102.5,102.71,27053.0,79.0608,79.1842,79.0146,79.1765,27053.0
2018-03-26 14:05:00,102.72,102.73,102.62,102.63,27455.0,79.1842,79.1919,79.1071,79.1148,27455.0
2018-03-26 14:10:00,102.62,102.76,102.61,102.63,35232.0,79.1071,79.215,79.0994,79.1148,35232.0
2018-03-26 14:15:00,102.63,103.02,102.62,102.98,150860.0,79.1148,79.4154,79.1071,79.3846,150860.0
2018-03-26 14:20:00,102.98,103.06,102.85,102.86,27544.0,79.3846,79.4463,79.2844,79.2921,27544.0
2018-03-26 14:25:00,102.88,103.1,102.83,103.1,33442.0,79.3075,79.4771,79.269,79.4771,33442.0
2018-03-26 14:30:00,103.11,103.19,102.92,102.93,33380.0,79.4848,79.5465,79.3384,79.3461,33380.0
2018-03-26 14:35:00,102.94,102.96,102.86,102.89,44685.0,79.3538,79.3692,79.2921,79.3152,44685.0
2018-03-26 14:40:00,102.9,102.98,102.9,102.96,30675.0,79.3229,79.3846,79.3229,79.3692,30675.0
2018-03-26 14:45:00,102.98,103.07,102.87,103.04,62865.0,79.3846,79.454,79.2998,79.4309,62865.0
2018-03-26 14:50:00,103.04,103.41,103.04,103.41,42037.0,79.4309,79.7161,79.4309,79.7161,42037.0
2018-03-26 14:55:00,103.37,103.42,103.15,103.16,27849.0,79.6853,79.7238,79.5157,79.5234,27849.0
2018-03-26 15:00:00,103.17,103.22,103.06,103.21,49732.0,79.5311,79.5696,79.4463,79.5619,49732.0
2018-03-26 15:05:00,103.21,103.39,103.21,103.39,19080.0,79.5619,79.7007,79.5619,79.7007,19080.0
2018-03-26 15:10:00,103.4,103.42,103.29,103.32,39448.0,79.7084,79.7238,79.6236,79.6467,39448.0
2018-03-26 15:15:00,103.34,103.45,103.31,103.45,32691.0,79.6621,79.7469,79.639,79.7469,32691.0
2018-03-26 15:20:00,103.45,103.54,103.41,103.51,61613.0,79.7469,79.8163,79.7161,79.7932,61613.0
2018-03-26 15:25:00,103.5,103.68,103.5,103.68,25491.0,79.7855,79.9242,79.7855,79.9242,25491.0
2018-03-26 15:30:00,103.69,103.79,103.64,103.76,36369.0,79.9319,80.009,79.8934,79.9859,36369.0
2018-03-26 15:35:00,103.75,103.76,103.54,103.61,41770.0,79.9782,79.9859,79.8163,79.8703,41770.0
2018-03-26 15:40:00,103.63,103.63,103.55,103.58,62193.0,79.8857,79.8857,79.824,79.8471,62193.0
2018-03-26 15:45:00,103.58,103.77,103.54,103.77,64455.0,79.8471,79.9936,79.8163,79.9936,64455.0
2018-03-26 15:50:00,103.77,103.77,103.62,103.74,51385.0,79.9936,79.9936,79.878,79.9705,51385.0
2018-03-26 15:55:00,103.73,103.74,103.66,103.7,145762.0,79.9628,79.9705,79.9088,79.9396,145762.0
2018-03-27 09:30:00,103.77,103.81,103.05,103.12,123955.0,79.9936,80.0244,79.4386,79.4925,123955.0
2018-03-27 09:35:00,103.09,103.7,103.08,103.56,51864.0,79.4694,79.9396,79.4617,79.8317,51864.0
2018-03-27 09:40:00,103.59,103.69,103.23,103.29,45414.0,79.8548,79.9319,79.5773,79.6236,45414.0
2018-03-27 09:45:00,103.24,103.32,102.97,103.01,43077.0,79.585,79.6467,79.3769,79.4077,43077.0
2018-03-27 09:50:00,102.98,103.13,102.83,102.93,35507.0,79.3846,79.5002,79.269,79.3461,35507.0
2018-03-27 09:55:00,102.92,103.19,102.92,103.04,27744.0,79.3384,79.5465,79.3384,79.4309,27744.0
2018-03-27 10:00:00,103.04,103.14,102.87,103.12,39933.0,79.4309,79.508,79.2998,79.4925,39933.0
2018-03-27 10:05:00,103.16,103.25,102.84,103.05,57076.0,79.5234,79.5927,79.2767,79.4386,57076.0
2018-03-27 10:10:00,103.01,103.05,102.66,102.89,54287.0,79.4077,79.4386,79.1379,79.3152,54287.0
2018-03-27 10:15:00,102.89,103.08,102.86,103.03,26862.0,79.3152,79.4617,79.2921,79.4232,26862.0
2018-03-27 10:20:00,103.04,103.19,103.01,103.01,31270.0,79.4309,79.5465,79.4077,79.4077,31270.0
2018-03-27 10:25:00,103.04,103.22,102.97,103.14,36133.0,79.4309,79.5696,79.3769,79.508,36133.0
2018-03-27 10:30:00,103.12,103.12,102.94,103.06,34060.0,79.4925,79.4925,79.3538,79.4463,34060.0
2018-03-27 10:35:00,103.09,103.28,103.07,103.25,28378.0,79.4694,79.6159,79.454,79.5927,28378.0
2018-03-27 10:40:00,103.26,103.44,103.2,103.44,26482.0,79.6005,79.7392,79.5542,79.7392,26482.0
2018-03-27 10:45:00,103.43,103.45,103.35,103.41,16826.0,79.7315,79.7469,79.6698,79.7161,16826.0
2018-03-27 10:50:00,103.39,103.49,103.39,103.43,35872.0,79.7007,79.7778,79.7007,79.7315,35872.0
2018-03-27 10:55:00,103.43,103.47,103.21,103.25,19585.0,79.7315,79.7623,79.5619,79.5927,19585.0
2018-03-27 11:00:00,103.26,103.3,103.18,103.2,33305.0,79.6005,79.6313,79.5388,79.5542,33305.0
2018-03-27 11:05:00,103.18,103.34,103.14,103.31,29935.0,79.5388,79.6621,79.508,79.639,29935.0
2018-03-27 11:10:00,103.27,103.47,103.19,103.41,23474.0,79.6082,79.7623,79.5465,79.7161,23474.0
2018-03-27 11:15:00,103.4,103.61,103.38,103.56,22982.0,79.7084,79.8703,79.693,79.8317,22982.0
2018-03-27 11:20:00,103.56,103.56,103.37,103.41,18036.0,79.8317,79.8317,79.6853,79.7161,18036.0
2018-03-27 11:25:00,103.41,103.7,103.41,103.7,36598.0,79.7161,79.9396,79.7161,79.9396,36598.0
2018-03-27 11:30:00,103.7,103.95,103.69,103.92,30722.0,79.9396,80.1324,79.9319,80.1092,30722.0
2018-03-27 11:35:00,103.9,103.91,103.75,103.9,21983.0,80.0938,80.1015,79.9782,80.0938,21983.0
2018-03-27 11:40:00,103.9,103.95,103.84,103.95,15245.0,80.0938,80.1324,80.0476,80.1324,15245.0
2018-03-27 11:45:00,103.95,104.19,103.87,104.19,31435.0,80.1324,80.3174,80.0707,80.3174,31435.0
2018-03-27 11:50:00,104.17,104.18,103.99,104.06,18867.0,80.302,80.3097,80.1632,80.2172,18867.0
2018-03-27 11:55:00,104.05,104.08,103.97,104.05,16708.0,80.2094,80.2326,80.1478,80.2094,16708.0
2018-03-27 12:00:00,104.03,104.21,103.99,104.18,19963.0,80.194,80.3328,80.1632,80.3097,19963.0
2018-03-27 12:05:00,104.17,104.22,103.98,104.0,43024.0,80.302,80.3405,80.1555,80.1709,43024.0
2018-03-27 12:10:00,104.01,104.09,104.0,104.05,13839.0,80.1786,80.2403,80.1709,80.2094,13839.0
2018-03-27 12:15:00,104.06,104.23,103.96,104.16,22090.0,80.2172,80.3482,80.1401,80.2942,22090.0
2018-03-27 12:20:00,104.18,104.19,104.1,104.14,19957.0,80.3097,80.3174,80.248,80.2788,19957.0
2018-03-27 12:25:00,104.12,104.15,104.05,104.1,24296.0,80.2634,80.2865,80.2094,80.248,24296.0
2018-03-27 12:30:00,104.09,104.1,103.96,103.99,44779.0,80.2403,80.248,80.1401,80.1632,44779.0
2018-03-27 12:35:00,104.01,104.09,103.99,103.99,15695.0,80.1786,80.2403,80.1632,80.1632,15695.0
2018-03-27 12:40:00,104.01,104.14,103.97,104.02,30087.0,80.1786,80.2788,80.1478,80.1863,30087.0
2018-03-27 12:45:00,104.01,104.06,103.95,104.04,27632.0,80.1786,80.2172,80.1324,80.2017,27632.0
2018-03-27 12:50:00,104.05,104.1,103.96,104.05,12735.0,80.2094,80.248,80.1401,80.2094,12735.0
2018-03-27 12:55:00,104.03,104.05,103.93,103.96,17192.0,80.194,80.2094,80.1169,80.1401,17192.0
2018-03-27 13:00:00,103.98,104.22,103.98,104.22,26481.0,80.1555,80.3405,80.1555,80.3405,26481.0
2018-03-27 13:05:00,104.21,104.43,104.21,104.43,20971.0,80.3328,80.5024,80.3328,80.5024,20971.0
2018-03-27 13:10:00,104.44,104.58,104.36,104.58,18454.0,80.5101,80.618,80.4484,80.618,18454.0
2018-03-27 13:15:00,104.59,104.66,104.49,104.51,18438.0,80.6257,80.6797,80.5486,80.5641,18438.0
2018-03-27 13:20:00,104.52,104.52,104.37,104.42,22688.0,80.5718,80.5718,80.4561,80.4947,22688.0
2018-03-27 13:25:00,104.39,104.47,104.37,104.44,21678.0,80.4715,80.5332,80.4561,80.5101,21678.0
2018-03-27 13:30:00,104.46,104.56,104.45,104.52,40982.0,80.5255,80.6026,80.5178,80.5718,40982.0
2018-03-27 13:35:00,104.51,104.55,104.18,104.18,32753.0,80.5641,80.5949,80.3097,80.3097,32753.0
2018-03-27 13:40:00,104.17,104.34,104.15,104.33,26235.0,80.302,80.433,80.2865,80.4253,26235.0
2018-03-27 13:45:00,104.31,104.32,103.95,103.97,41743.0,80.4099,80.4176,80.1324,80.1478,41743.0
2018-03-27 13:50:00,103.99,104.0,103.79,103.88,23143.0,80.1632,80.1709,80.009,80.0784,23143.0
2018-03-27 13:55:00,103.89,104.03,103.83,104.02,19398.0,80.0861,80.194,80.0399,80.1863,19398.0
2018-03-27 14:00:00,104.02,104.07,103.77,103.82,29048.0,80.1863,80.2249,79.9936,80.0321,29048.0
2018-03-27 14:05:00,103.81,103.91,103.7,103.78,17437.0,80.0244,80.1015,79.9396,80.0013,17437.0
2018-03-27 14:10:00,103.79,104.11,103.79,104.06,18024.0,80.009,80.2557,80.009,80.2172,18024.0
2018-03-27 14:15:00,104.08,104.22,104.06,104.16,21405.0,80.2326,80.3405,80.2172,80.2942,21405.0
2018-03-27 14:20:00,104.16,104.17,103.89,103.92,22663.0,80.2942,80.302,80.0861,80.1092,22663.0
2018-03-27 14:25:00,103.94,103.95,103.7,103.78,29691.0,80.1247,80.1324,79.9396,80.0013,29691.0
2018-03-27 14:30:00,103.78,103.92,103.74,103.86,36797.0,80.0013,80.1092,79.9705,80.063,36797.0
2018-03-27 14:35:00,103.88,104.12,103.85,104.1,25476.0,80.0784,80.2634,80.0553,80.248,25476.0
2018-03-27 14:40:00,104.1,104.14,103.99,104.02,25299.0,80.248,80.2788,80.1632,80.1863,25299.0
2018-03-27 14:45:00,103.98,104.0,103.67,103.74,28850.0,80.1555,80.1709,79.9165,79.9705,28850.0
2018-03-27 14:50:00,103.74,103.8,103.64,103.72,29988.0,79.9705,80.0167,79.8934,79.9551,29988.0
2018-03-27 14:55:00,103.7,103.74,103.41,103.41,27671.0,79.9396,79.9705,79.7161,79.7161,27671.0
2018-03-27 15:00:00,103.42,103.45,103.05,103.09,27041.0,79.7238,79.7469,79.4386,79.4694,27041.0
2018-03-27 15:05:00,103.08,103.11,102.7,103.05,41134.0,79.4617,79.4848,79.1688,79.4386,41134.0
2018-03-27 15:10:00,103.04,103.08,102.75,102.87,29806.0,79.4309,79.4617,79.2073,79.2998,29806.0
2018-03-27 15:15:00,102.87,103.15,102.85,102.93,33909.0,79.2998,79.5157,79.2844,79.3461,33909.0
2018-03-27 15:20:00,102.92,102.94,102.67,102.7,42922.0,79.3384,79.3538,79.1456,79.1688,42922.0
2018-03-27 15:25:00,102.69,102.69,102.32,102.4,46861.0,79.1611,79.1611,78.8758,78.9375,46861.0
2018-03-27 15:30:00,102.4,102.42,101.97,102.26,88728.0,78.9375,78.9529,78.606,78.8296,88728.0
2018-03-27 15:35:00,102.26,102.55,102.24,102.42,61424.0,78.8296,79.0531,78.8142,78.9529,61424.0
2018-03-27 15:40:00,102.42,102.47,102.05,102.05,103784.0,78.9529,78.9915,78.6677,78.6677,103784.0
2018-03-27 15:45:00,102.05,102.15,101.7,101.84,123215.0,78.6677,78.7448,78.3979,78.5058,123215.0
2018-03-27 15:50:00,101.82,102.33,101.79,102.02,95590.0,78.4904,78.8835,78.4673,78.6446,95590.0
2018-03-27 15:55:00,102.0,102.3,101.85,102.18,231776.0,78.6292,78.8604,78.5135,78.7679,231776.0
2018-03-28 09:30:00,102.32,102.54,102.02,102.12,57592.0,78.8758,79.0454,78.6446,78.7217,57592.0
2018-03-28 09:35:00,102.12,102.2,101.7,101.83,27411.0,78.7217,78.7833,78.3979,78.4981,27411.0
2018-03-28 09:40:00,101.81,102.07,101.75,101.95,19292.0,78.4827,78.6831,78.4364,78.5906,19292.0
2018-03-28 09:45:00,101.98,102.27,101.74,102.21,30884.0,78.6137,78.8373,78.4287,78.791,30884.0
2018-03-28 09:50:00,102.21,102.42,101.9,102.28,20976.0,78.791,78.9529,78.5521,78.845,20976.0
2018-03-28 09:55:00,102.27,102.3,102.07,102.26,30966.0,78.8373,78.8604,78.6831,78.8296,30966.0
2018-03-28 10:00:00,102.23,102.42,102.12,102.37,50875.0,78.8065,78.9529,78.7217,78.9144,50875.0
2018-03-28 10:05:00,102.38,102.71,102.36,102.67,47189.0,78.9221,79.1765,78.9067,79.1456,47189.0
2018-03-28 10:10:00,102.65,102.73,102.45,102.67,52660.0,79.1302,79.1919,78.976,79.1456,52660.0
2018-03-28 10:15:00,102.68,102.94,102.62,102.88,36050.0,79.1534,79.3538,79.1071,79.3075,36050.0
2018-03-28 10:20:00,102.87,103.0,102.83,102.83,23022.0,79.2998,79.4,79.269,79.269,23022.0
2018-03-28 10:25:00,102.84,103.05,102.8,102.91,20782.0,79.2767,79.4386,79.2459,79.3307,20782.0
2018-03-28 10:30:00,102.95,103.03,102.64,102.65,17416.0,79.3615,79.4232,79.1225,79.1302,17416.0
2018-03-28 10:35:00,102.63,102.64,102.42,102.49,18497.0,79.1148,79.1225,78.9529,79.0069,18497.0
2018-03-28 10:40:00,102.47,102.55,102.33,102.55,42086.0,78.9915,79.0531,78.8835,79.0531,42086.0
2018-03-28 10:45:00,102.54,102.54,102.2,102.3,37192.0,79.0454,79.0454,78.7833,78.8604,37192.0
2018-03-28 10:50:00,102.31,102.45,102.21,102.45,21960.0,78.8681,78.976,78.791,78.976,21960.0
2018-03-28 10:55:00,102.43,102.66,102.41,102.58,44030.0,78.9606,79.1379,78.9452,79.0763,44030.0
2018-03-28 11:00:00,102.62,102.9,102.62,102.68,23444.0,79.1071,79.3229,79.1071,79.1534,23444.0
2018-03-28 11:05:00,102.65,103.0,102.61,102.94,18640.0,79.1302,79.4,79.0994,79.3538,18640.0
2018-03-28 11:10:00,102.92,103.02,102.56,102.57,16408.0,79.3384,79.4154,79.0608,79.0686,16408.0
2018-03-28 11:15:00,102.59,102.78,102.45,102.77,48474.0,79.084,79.2304,78.976,79.2227,48474.0
2018-03-28 11:20:00,102.77,102.77,102.47,102.53,27270.0,79.2227,79.2227,78.9915,79.0377,27270.0
2018-03-28 11:25:00,102.5,102.59,102.36,102.37,12756.0,79.0146,79.084,78.9067,78.9144,12756.0
2018-03-28 11:30:00,102.38,102.5,102.16,102.45,18510.0,78.9221,79.0146,78.7525,78.976,18510.0
2018-03-28 11:35:00,102.47,102.68,102.45,102.6,14292.0,78.9915,79.1534,78.976,79.0917,14292.0
2018-03-28 11:40:00,102.63,102.8,102.53,102.77,11683.0,79.1148,79.2459,79.0377,79.2227,11683.0
2018-03-28 11:45:00,102.8,102.85,102.6,102.77,20931.0,79.2459,79.2844,79.0917,79.2227,20931.0
2018-03-28 11:50:00,102.77,102.81,102.65,102.66,12511.0,79.2227,79.2536,79.1302,79.1379,12511.0
2018-03-28 11:55:00,102.64,103.08,102.64,102.81,19830.0,79.1225,79.4617,79.1225,79.2536,19830.0
2018-03-28 12:00:00,102.82,102.9,102.73,102.73,16786.0,79.2613,79.3229,79.1919,79.1919,16786.0
2018-03-28 12:05:00,102.76,102.98,102.7,102.95,21327.0,79.215,79.3846,79.1688,79.3615,21327.0
2018-03-28 12:10:00,102.97,103.38,102.97,103.38,32145.0,79.3769,79.693,79.3769,79.693,32145.0
2018-03-28 12:15:00,103.38,103.55,103.15,103.54,20648.0,79.693,79.824,79.5157,79.8163,20648.0
2018-03-28 12:20:00,103.52,103.63,103.34,103.37,17466.0,79.8009,79.8857,79.6621,79.6853,17466.0
2018-03-28 12:25:00,103.37,103.44,103.11,103.11,14176.0,79.6853,79.7392,79.4848,79.4848,14176.0
2018-03-28 12:30:00,103.1,103.13,102.94,103.0,44559.0,79.4771,79.5002,79.3538,79.4,44559.0
2018-03-28 12:35:00,103.03,103.19,102.99,103.16,9935.0,79.4232,79.5465,79.3923,79.5234,9935.0
2018-03-28 12:40:00,103.2,103.52,103.2,103.44,19187.0,79.5542,79.8009,79.5542,79.7392,19187.0
2018-03-28 12:45:00,103.39,103.46,103.14,103.18,17265.0,79.7007,79.7546,79.508,79.5388,17265.0
2018-03-28 12:50:00,103.16,103.18,103.02,103.02,9571.0,79.5234,79.5388,79.4154,79.4154,9571.0
2018-03-28 12:55:00,103.03,103.04,102.83,102.83,24542.0,79.4232,79.4309,79.269,79.269,24542.0
2018-03-28 13:00:00,102.8,102.87,102.66,102.84,15961.0,79.2459,79.2998,79.1379,79.2767,15961.0
2018-03-28 13:05:00,102.89,103.13,102.89,103.13,16839.0,79.3152,79.5002,79.3152,79.5002,16839.0
2018-03-28 13:10:00,103.11,103.15,102.94,103.1,13864.0,79.4848,79.5157,79.3538,79.4771,13864.0
2018-03-28 13:15:00,103.09,103.15,102.96,103.11,30020.0,79.4694,79.5157,79.3692,79.4848,30020.0
2018-03-28 13:20:00,103.14,103.43,103.1,103.33,26053.0,79.508,79.7315,79.4771,79.6544,26053.0
2018-03-28 13:25:00,103.33,103.41,103.19,103.3,14814.0,79.6544,79.7161,79.5465,79.6313,14814.0
2018-03-28 13:30:00,103.3,103.34,102.99,103.09,19236.0,79.6313,79.6621,79.3923,79.4694,19236.0
2018-03-28 13:35:00,103.06,103.21,103.02,103.21,18048.0,79.4463,79.5619,79.4154,79.5619,18048.0
2018-03-28 13:40:00,103.19,103.22,103.04,103.16,15814.0,79.5465,79.5696,79.4309,79.5234,15814.0
2018-03-28 13:45:00,103.17,103.54,103.17,103.49,15977.0,79.5311,79.8163,79.5311,79.7778,15977.0
2018-03-28 13:50:00,103.46,103.46,103.19,103.29,14971.0,79.7546,79.7546,79.5465,79.6236,14971.0
2018-03-28 13:55:00,103.29,103.43,103.29,103.37,16914.0,79.6236,79.7315,79.6236,79.6853,16914.0
2018-03-28 14:00:00,103.4,103.45,103.2,103.33,26195.0,79.7084,79.7469,79.5542,79.6544,26195.0
2018-03-28 14:05:00,103.3,103.4,103.22,103.34,39938.0,79.6313,79.7084,79.5696,79.6621,39938.0
2018-03-28 14:10:00,103.35,103.44,103.18,103.38,39205.0,79.6698,79.7392,79.5388,79.693,39205.0
2018-03-28 14:15:00,103.4,103.63,103.38,103.6,31022.0,79.7084,79.8857,79.693,79.8626,31022.0
2018-03-28 14:20:00,103.55,103.68,103.42,103.44,26553.0,79.824,79.9242,79.7238,79.7392,26553.0
2018-03-28 14:25:00,103.44,103.5,103.3,103.33,115364.0,79.7392,79.7855,79.6313,79.6544,115364.0
2018-03-28 14:30:00,103.33,103.45,103.27,103.41,158327.0,79.6544,79.7469,79.6082,79.7161,158327.0
2018-03-28 14:35:00,103.41,103.56,103.24,103.56,28487.0,79.7161,79.8317,79.585,79.8317,28487.0
2018-03-28 14:40:00,103.6,103.64,103.38,103.42,16852.0,79.8626,79.8934,79.693,79.7238,16852.0
2018-03-28 14:45:00,103.44,103.45,103.3,103.42,17385.0,79.7392,79.7469,79.6313,79.7238,17385.0
2018-03-28 14:50:00,103.38,103.48,103.35,103.45,69853.0,79.693,79.77,79.6698,79.7469,69853.0
2018-03-28 14:55:00,103.45,103.53,103.41,103.48,124445.0,79.7469,79.8086,79.7161,79.77,124445.0
2018-03-28 15:00:00,103.48,103.52,103.11,103.12,74451.0,79.77,79.8009,79.4848,79.4925,74451.0
2018-03-28 15:05:00,103.08,103.15,102.7,102.7,59709.0,79.4617,79.5157,79.1688,79.1688,59709.0
2018-03-28 15:10:00,102.71,103.19,102.71,103.16,34729.0,79.1765,79.5465,79.1765,79.5234,34729.0
2018-03-28 15:15:00,103.14,103.29,102.96,103.09,38986.0,79.508,79.6236,79.3692,79.4694,38986.0
2018-03-28 15:20:00,103.1,103.23,102.9,103.19,54163.0,79.4771,79.5773,79.3229,79.5465,54163.0
2018-03-28 15:25:00,103.18,103.21,103.0,103.19,45903.0,79.5388,79.5619,79.4,79.5465,45903.0
2018-03-28 15:30:00,103.16,103.28,102.89,102.94,39565.0,79.5234,79.6159,79.3152,79.3538,39565.0
2018-03-28 15:35:00,102.94,103.33,102.93,103.32,53294.0,79.3538,79.6544,79.3461,79.6467,53294.0
2018-03-28 15:40:00,103.29,103.29,103.05,103.07,69453.0,79.6236,79.6236,79.4386,79.454,69453.0
2018-03-28 15:45:00,103.06,103.18,102.98,103.08,149483.0,79.4463,79.5388,79.3846,79.4617,149483.0
2018-03-28 15:50:00,103.09,103.17,102.88,102.92,83572.0,79.4694,79.5311,79.3075,79.3384,83572.0
2018-03-28 15:55:00,102.93,102.95,102.67,102.69,164551.0,79.3461,79.3615,79.1456,79.1611,164551.0
2018-03-29 09:30:00,103.24,103.92,103.15,103.81,58648.0,79.585,80.1092,79.5157,80.0244,58648.0
2018-03-29 09:35:00,103.88,104.6,103.8,104.57,50103.0,80.0784,80.6334,80.0167,80.6103,50103.0
2018-03-29 09:40:00,104.55,104.8,104.46,104.8,40565.0,80.5949,80.7876,80.5255,80.7876,40565.0
2018-03-29 09:45:00,104.8,104.82,104.16,104.18,47498.0,80.7876,80.803,80.2942,80.3097,47498.0
2018-03-29 09:50:00,104.19,104.34,104.15,104.23,32534.0,80.3174,80.433,80.2865,80.3482,32534.0
2018-03-29 09:55:00,104.21,104.28,104.02,104.14,41410.0,80.3328,80.3867,80.1863,80.2788,41410.0
2018-03-29 10:00:00,104.17,104.43,104.15,104.36,21764.0,80.302,80.5024,80.2865,80.4484,21764.0
2018-03-29 10:05:00,104.33,104.42,104.0,104.03,40242.0,80.4253,80.4947,80.1709,80.194,40242.0
2018-03-29 10:10:00,104.03,104.37,104.03,104.34,21976.0,80.194,80.4561,80.194,80.433,21976.0
2018-03-29 10:15:00,104.3,104.53,104.3,104.38,37714.0,80.4022,80.5795,80.4022,80.4638,37714.0
2018-03-29 10:20:00,104.36,104.52,104.31,104.52,19872.0,80.4484,80.5718,80.4099,80.5718,19872.0
2018-03-29 10:25:00,104.5,104.54,104.34,104.41,26272.0,80.5563,80.5872,80.433,80.487,26272.0
2018-03-29 10:30:00,104.43,104.46,104.28,104.41,23953.0,80.5024,80.5255,80.3867,80.487,23953.0
2018-03-29 10:35:00,104.41,104.48,104.33,104.34,16857.0,80.487,80.5409,80.4253,80.433,16857.0
2018-03-29 10:40:00,104.33,104.62,104.33,104.62,18590.0,80.4253,80.6488,80.4253,80.6488,18590.0
2018-03-29 10:45:00,104.65,104.8,104.6,104.7,46928.0,80.672,80.7876,80.6334,80.7105,46928.0
2018-03-29 10:50:00,104.69,104.85,104.67,104.72,18791.0,80.7028,80.8261,80.6874,80.7259,18791.0
2018-03-29 10:55:00,104.68,104.72,104.48,104.65,18325.0,80.6951,80.7259,80.5409,80.672,18325.0
2018-03-29 11:00:00,104.65,104.92,104.65,104.92,21947.0,80.672,80.8801,80.672,80.8801,21947.0
2018-03-29 11:05:00,104.89,105.01,104.78,104.92,34252.0,80.857,80.9495,80.7722,80.8801,34252.0
2018-03-29 11:10:00,104.92,105.0,104.64,104.65,27977.0,80.8801,80.9418,80.6643,80.672,27977.0
2018-03-29 11:15:00,104.66,104.7,104.36,104.45,20329.0,80.6797,80.7105,80.4484,80.5178,20329.0
2018-03-29 11:20:00,104.44,104.57,104.39,104.4,11287.0,80.5101,80.6103,80.4715,80.4793,11287.0
2018-03-29 11:25:00,104.42,104.57,104.42,104.43,17765.0,80.4947,80.6103,80.4947,80.5024,17765.0
2018-03-29 11:30:00,104.44,104.51,104.31,104.5,17217.0,80.5101,80.5641,80.4099,80.5563,17217.0
2018-03-29 11:35:00,104.51,104.51,104.4,104.48,12300.0,80.5641,80.5641,80.4793,80.5409,12300.0
2018-03-29 11:40:00,104.46,104.55,104.42,104.44,12623.0,80.5255,80.5949,80.4947,80.5101,12623.0
2018-03-29 11:45:00,104.47,104.56,104.39,104.55,11996.0,80.5332,80.6026,80.4715,80.5949,11996.0
2018-03-29 11:50:00,104.54,104.62,104.49,104.53,167096.0,80.5872,80.6488,80.5486,80.5795,167096.0
2018-03-29 11:55:00,104.54,104.78,104.54,104.75,25800.0,80.5872,80.7722,80.5872,80.7491,25800.0
2018-03-29 12:00:00,104.74,104.81,104.53,104.57,18684.0,80.7414,80.7953,80.5795,80.6103,18684.0
2018-03-29 12:05:00,104.58,104.7,104.57,104.65,8219.0,80.618,80.7105,80.6103,80.672,8219.0
2018-03-29 12:10:00,104.61,104.78,104.57,104.64,17179.0,80.6411,80.7722,80.6103,80.6643,17179.0
2018-03-29 12:15:00,104.67,104.8,104.64,104.7,13180.0,80.6874,80.7876,80.6643,80.7105,13180.0
2018-03-29 12:20:00,104.69,104.72,104.48,104.5,14148.0,80.7028,80.7259,80.5409,80.5563,14148.0
2018-03-29 12:25:00,104.48,104.51,104.39,104.48,20199.0,80.5409,80.5641,80.4715,80.5409,20199.0
2018-03-29 12:30:00,104.5,104.5,104.39,104.44,11287.0,80.5563,80.5563,80.4715,80.5101,11287.0
2018-03-29 12:35:00,104.43,104.46,104.36,104.39,13582.0,80.5024,80.5255,80.4484,80.4715,13582.0
2018-03-29 12:40:00,104.39,104.44,104.28,104.42,9139.0,80.4715,80.5101,80.3867,80.4947,9139.0
2018-03-29 12:45:00,104.43,104.43,104.3,104.3,14209.0,80.5024,80.5024,80.4022,80.4022,14209.0
2018-03-29 12:50:00,104.29,104.38,104.29,104.36,13920.0,80.3945,80.4638,80.3945,80.4484,13920.0
2018-03-29 12:55:00,104.35,104.49,104.33,104.49,12034.0,80.4407,80.5486,80.4253,80.5486,12034.0
2018-03-29 13:00:00,104.48,104.55,104.48,104.5,21354.0,80.5409,80.5949,80.5409,80.5563,21354.0
2018-03-29 13:05:00,104.48,104.5,104.28,104.3,16238.0,80.5409,80.5563,80.3867,80.4022,16238.0
2018-03-29 13:10:00,104.3,104.59,104.3,104.56,12132.0,80.4022,80.6257,80.4022,80.6026,12132.0
2018-03-29 13:15:00,104.55,104.61,104.52,104.58,15392.0,80.5949,80.6411,80.5718,80.618,15392.0
2018-03-29 13:20:00,104.58,104.59,104.5,104.51,9390.0,80.618,80.6257,80.5563,80.5641,9390.0
2018-03-29 13:25:00,104.51,104.58,104.47,104.57,10410.0,80.5641,80.618,80.5332,80.6103,10410.0
2018-03-29 13:30:00,104.58,104.6,104.49,104.56,19506.0,80.618,80.6334,80.5486,80.6026,19506.0
2018-03-29 13:35:00,104.54,104.59,104.5,104.51,14775.0,80.5872,80.6257,80.5563,80.5641,14775.0
2018-03-29 13:40:00,104.49,104.62,104.47,104.61,8757.0,80.5486,80.6488,80.5332,80.6411,8757.0
2018-03-29 13:45:00,104.6,104.69,104.57,104.67,17835.0,80.6334,80.7028,80.6103,80.6874,17835.0
2018-03-29 13:50:00,104.65,104.9,104.65,104.89,29208.0,80.672,80.8647,80.672,80.857,29208.0
2018-03-29 13:55:00,104.85,104.86,104.73,104.73,110510.0,80.8261,80.8339,80.7336,80.7336,110510.0
2018-03-29 14:00:00,104.71,104.76,104.63,104.68,20704.0,80.7182,80.7568,80.6566,80.6951,20704.0
2018-03-29 14:05:00,104.68,104.93,104.68,104.89,42894.0,80.6951,80.8878,80.6951,80.857,42894.0
2018-03-29 14:10:00,104.91,105.01,104.81,104.81,31761.0,80.8724,80.9495,80.7953,80.7953,31761.0
2018-03-29 14:15:00,104.8,104.82,104.73,104.82,21300.0,80.7876,80.803,80.7336,80.803,21300.0
2018-03-29 14:20:00,104.81,104.99,104.81,104.93,30088.0,80.7953,80.9341,80.7953,80.8878,30088.0
2018-03-29 14:25:00,104.92,105.1,104.92,105.1,37249.0,80.8801,81.0189,80.8801,81.0189,37249.0
2018-03-29 14:30:00,105.11,105.35,105.08,105.27,52524.0,81.0266,81.2116,81.0034,81.1499,52524.0
2018-03-29 14:35:00,105.28,105.29,105.19,105.19,49267.0,81.1576,81.1653,81.0882,81.0882,49267.0
2018-03-29 14:40:00,105.2,105.42,105.16,105.4,37182.0,81.096,81.2655,81.0651,81.2501,37182.0
2018-03-29 14:45:00,105.41,105.63,105.39,105.63,41838.0,81.2578,81.4274,81.2424,81.4274,41838.0
2018-03-29 14:50:00,105.64,105.67,105.5,105.64,41562.0,81.4351,81.4583,81.3272,81.4351,41562.0
2018-03-29 14:55:00,105.64,105.83,105.56,105.56,46577.0,81.4351,81.5816,81.3735,81.3735,46577.0
2018-03-29 15:00:00,105.55,105.66,105.33,105.56,54767.0,81.3658,81.4506,81.1962,81.3735,54767.0
2018-03-29 15:05:00,105.58,105.72,105.57,105.72,55306.0,81.3889,81.4968,81.3812,81.4968,55306.0
2018-03-29 15:10:00,105.7,105.7,105.52,105.52,51367.0,81.4814,81.4814,81.3426,81.3426,51367.0
2018-03-29 15:15:00,105.53,105.54,105.27,105.31,59310.0,81.3503,81.3581,81.1499,81.1807,59310.0
2018-03-29 15:20:00,105.32,105.33,105.12,105.2,61824.0,81.1885,81.1962,81.0343,81.096,61824.0
2018-03-29 15:25:00,105.18,105.2,105.02,105.2,73833.0,81.0805,81.096,80.9572,81.096,73833.0
2018-03-29 15:30:00,105.19,105.19,104.91,104.93,67047.0,81.0882,81.0882,80.8724,80.8878,67047.0
2018-03-29 15:35:00,104.92,105.1,104.83,105.09,67414.0,80.8801,81.0189,80.8107,81.0112,67414.0
2018-03-29 15:40:00,105.09,105.2,104.92,105.0,104088.0,81.0112,81.096,80.8801,80.9418,104088.0
2018-03-29 15:45:00,105.03,105.19,104.99,105.07,144797.0,80.9649,81.0882,80.9341,80.9957,144797.0
2018-03-29 15:50:00,105.09,105.12,104.9,104.9,120841.0,81.0112,81.0343,80.8647,80.8647,120841.0
2018-03-29 15:55:00,104.92,104.92,104.65,104.66,208965.0,80.8801,80.8801,80.672,80.6797,208965.0
2018-04-02 09:30:00,104.33,104.95,104.33,104.72,76868.0,80.4253,80.9032,80.4253,80.7259,76868.0
2018-04-02 09:35:00,104.83,105.09,104.73,105.08,43457.0,80.8107,81.0112,80.7336,81.0034,43457.0
2018-04-02 09:40:00,105.03,105.07,104.85,104.99,75263.0,80.9649,80.9957,80.8261,80.9341,75263.0
2018-04-02 09:45:00,105.0,105.43,104.89,105.22,58092.0,80.9418,81.2733,80.857,81.1114,58092.0
2018-04-02 09:50:00,105.22,105.22,104.94,105.09,68503.0,81.1114,81.1114,80.8955,81.0112,68503.0
2018-04-02 09:55:00,105.09,105.26,105.06,105.13,40318.0,81.0112,81.1422,80.988,81.042,40318.0
2018-04-02 10:00:00,105.11,105.26,105.02,105.11,46027.0,81.0266,81.1422,80.9572,81.0266,46027.0
2018-04-02 10:05:00,105.12,105.17,104.98,105.09,46724.0,81.0343,81.0728,80.9264,81.0112,46724.0
2018-04-02 10:10:00,105.1,105.13,104.78,104.84,62299.0,81.0189,81.042,80.7722,80.8184,62299.0
2018-04-02 10:15:00,104.82,105.09,104.81,104.83,43448.0,80.803,81.0112,80.7953,80.8107,43448.0
2018-04-02 10:20:00,104.83,104.9,104.62,104.72,49002.0,80.8107,80.8647,80.6488,80.7259,49002.0
2018-04-02 10:25:00,104.69,104.74,104.52,104.54,21628.0,80.7028,80.7414,80.5718,80.5872,21628.0
2018-04-02 10:30:00,104.51,104.51,104.11,104.11,24160.0,80.5641,80.5641,80.2557,80.2557,24160.0
2018-04-02 10:35:00,104.06,104.5,104.06,104.47,24693.0,80.2172,80.5563,80.2172,80.5332,24693.0
2018-04-02 10:40:00,104.48,104.51,104.25,104.25,22257.0,80.5409,80.5641,80.3636,80.3636,22257.0
2018-04-02 10:45:00,104.23,104.36,104.17,104.31,17056.0,80.3482,80.4484,80.302,80.4099,17056.0
2018-04-02 10:50:00,104.29,104.36,104.09,104.12,28895.0,80.3945,80.4484,80.2403,80.2634,28895.0
2018-04-02 10:55:00,104.16,104.2,103.91,103.92,43388.0,80.2942,80.3251,80.1015,80.1092,43388.0
2018-04-02 11:00:00,103.9,104.04,103.69,103.74,31982.0,80.0938,80.2017,79.9319,79.9705,31982.0
2018-04-02 11:05:00,103.74,103.85,103.6,103.84,29962.0,79.9705,80.0553,79.8626,80.0476,29962.0
2018-04-02 11:10:00,103.86,103.86,103.6,103.61,35390.0,80.063,80.063,79.8626,79.8703,35390.0
2018-04-02 11:15:00,103.6,103.67,103.52,103.62,37345.0,79.8626,79.9165,79.8009,79.878,37345.0
2018-04-02 11:20:00,103.62,103.66,103.46,103.48,42251.0,79.878,79.9088,79.7546,79.77,42251.0
2018-04-02 11:25:00,103.48,103.74,103.44,103.74,29844.0,79.77,79.9705,79.7392,79.9705,29844.0
2018-04-02 11:30:00,103.77,103.94,103.65,103.66,28839.0,79.9936,80.1247,79.9011,79.9088,28839.0
2018-04-02 11:35:00,103.62,103.65,102.82,102.92,56020.0,79.878,79.9011,79.2613,79.3384,56020.0
2018-04-02 11:40:00,102.93,102.98,102.61,102.81,43806.0,79.3461,79.3846,79.0994,79.2536,43806.0
2018-04-02 11:45:00,102.84,103.28,102.66,103.21,75371.0,79.2767,79.6159,79.1379,79.5619,75371.0
2018-04-02 11:50:00,103.2,103.21,103.02,103.19,46343.0,79.5542,79.5619,79.4154,79.5465,46343.0
2018-04-02 11:55:00,103.18,103.54,103.17,103.22,24800.0,79.5388,79.8163,79.5311,79.5696,24800.0
2018-04-02 12:00:00,103.2,103.22,102.85,102.91,43447.0,79.5542,79.5696,79.2844,79.3307,43447.0
2018-04-02 12:05:00,102.91,102.91,102.64,102.83,63666.0,79.3307,79.3307,79.1225,79.269,63666.0
2018-04-02 12:10:00,102.83,102.94,102.71,102.83,20215.0,79.269,79.3538,79.1765,79.269,20215.0
2018-04-02 12:15:00,102.85,102.89,102.59,102.84,21493.0,79.2844,79.3152,79.084,79.2767,21493.0
2018-04-02 12:20:00,102.83,102.99,102.82,102.9,19204.0,79.269,79.3923,79.2613,79.3229,19204.0
2018-04-02 12:25:00,102.85,102.95,102.78,102.86,22547.0,79.2844,79.3615,79.2304,79.2921,22547.0
2018-04-02 12:30:00,102.87,103.3,102.84,103.26,52297.0,79.2998,79.6313,79.2767,79.6005,52297.0
2018-04-02 12:35:00,103.28,103.48,103.23,103.3,16243.0,79.6159,79.77,79.5773,79.6313,16243.0
2018-04-02 12:40:00,103.3,103.61,103.27,103.57,27818.0,79.6313,79.8703,79.6082,79.8394,27818.0
2018-04-02 12:45:00,103.56,103.62,103.4,103.57,51261.0,79.8317,79.878,79.7084,79.8394,51261.0
2018-04-02 12:50:00,103.59,103.59,103.39,103.4,21345.0,79.8548,79.8548,79.7007,79.7084,21345.0
2018-04-02 12:55:00,103.43,103.43,103.24,103.37,12350.0,79.7315,79.7315,79.585,79.6853,12350.0
2018-04-02 13:00:00,103.34,103.45,103.1,103.11,10092.0,79.6621,79.7469,79.4771,79.4848,10092.0
2018-04-02 13:05:00,103.11,103.16,103.0,103.09,19684.0,79.4848,79.5234,79.4,79.4694,19684.0
2018-04-02 13:10:00,103.1,103.16,102.91,102.93,43937.0,79.4771,79.5234,79.3307,79.3461,43937.0
2018-04-02 13:15:00,102.93,103.09,102.93,102.98,29540.0,79.3461,79.4694,79.3461,79.3846,29540.0
2018-04-02 13:20:00,102.98,103.03,102.79,102.83,32131.0,79.3846,79.4232,79.2381,79.269,32131.0
2018-04-02 13:25:00,102.81,102.81,102.57,102.63,26658.0,79.2536,79.2536,79.0686,79.1148,26658.0
2018-04-02 13:30:00,102.65,102.99,102.65,102.99,22746.0,79.1302,79.3923,79.1302,79.3923,22746.0
2018-04-02 13:35:00,102.97,103.09,102.94,102.97,21922.0,79.3769,79.4694,79.3538,79.3769,21922.0
2018-04-02 13:40:00,102.98,103.0,102.72,102.78,28679.0,79.3846,79.4,79.1842,79.2304,28679.0
2018-04-02 13:45:00,102.77,102.86,102.69,102.7,41136.0,79.2227,79.2921,79.1611,79.1688,41136.0
2018-04-02 13:50:00,102.7,102.84,102.67,102.72,48945.0,79.1688,79.2767,79.1456,79.1842,48945.0
2018-04-02 13:55:00,102.72,102.83,102.63,102.74,39971.0,79.1842,79.269,79.1148,79.1996,39971.0
2018-04-02 14:00:00,102.73,102.75,102.45,102.62,49653.0,79.1919,79.2073,78.976,79.1071,49653.0
2018-04-02 14:05:00,102.63,102.81,102.4,102.81,25124.0,79.1148,79.2536,78.9375,79.2536,25124.0
2018-04-02 14:10:00,102.81,103.03,102.75,102.97,25198.0,79.2536,79.4232,79.2073,79.3769,25198.0
2018-04-02 14:15:00,102.96,103.08,102.8,103.0,21620.0,79.3692,79.4617,79.2459,79.4,21620.0
2018-04-02 14:20:00,102.95,103.23,102.95,103.03,21970.0,79.3615,79.5773,79.3615,79.4232,21970.0
2018-04-02 14:25:00,103.08,103.08,102.82,102.95,16560.0,79.4617,79.4617,79.2613,79.3615,16560.0
2018-04-02 14:30:00,102.92,103.2,102.85,103.1,27013.0,79.3384,79.5542,79.2844,79.4771,27013.0
2018-04-02 14:35:00,103.07,103.08,102.84,103.03,23872.0,79.454,79.4617,79.2767,79.4232,23872.0
2018-04-02 14:40:00,103.03,103.04,102.9,102.97,145060.0,79.4232,79.4309,79.3229,79.3769,145060.0
2018-04-02 14:45:00,102.95,103.17,102.84,103.15,140420.0,79.3615,79.5311,79.2767,79.5157,140420.0
2018-04-02 14:50:00,103.16,103.47,103.12,103.4,34834.0,79.5234,79.7623,79.4925,79.7084,34834.0
2018-04-02 14:55:00,103.37,103.46,103.14,103.17,62482.0,79.6853,79.7546,79.508,79.5311,62482.0
2018-04-02 15:00:00,103.19,103.24,103.0,103.11,42733.0,79.5465,79.585,79.4,79.4848,42733.0
2018-04-02 15:05:00,103.09,103.22,103.01,103.16,39015.0,79.4694,79.5696,79.4077,79.5234,39015.0
2018-04-02 15:10:00,103.19,103.33,103.09,103.32,109900.0,79.5465,79.6544,79.4694,79.6467,109900.0
2018-04-02 15:15:00,103.31,103.56,103.3,103.56,40699.0,79.639,79.8317,79.6313,79.8317,40699.0
2018-04-02 15:20:00,103.58,103.62,103.48,103.53,33921.0,79.8471,79.878,79.77,79.8086,33921.0
2018-04-02 15:25:00,103.54,103.54,103.32,103.5,31251.0,79.8163,79.8163,79.6467,79.7855,31251.0
2018-04-02 15:30:00,103.5,103.57,103.17,103.19,53929.0,79.7855,79.8394,79.5311,79.5465,53929.0
2018-04-02 15:35:00,103.2,103.41,103.2,103.32,51480.0,79.5542,79.7161,79.5542,79.6467,51480.0
2018-04-02 15:40:00,103.3,103.53,103.13,103.53,50196.0,79.6313,79.8086,79.5002,79.8086,50196.0
2018-04-02 15:45:00,103.49,103.79,103.49,103.59,73948.0,79.7778,80.009,79.7778,79.8548,73948.0
2018-04-02 15:50:00,103.61,103.88,103.61,103.82,122087.0,79.8703,80.0784,79.8703,80.0321,122087.0
2018-04-02 15:55:00,103.81,103.94,103.74,103.79,258607.0,80.0244,80.1247,79.9705,80.009,258607.0
2018-04-03 09:30:00,104.41,104.48,104.04,104.34,42262.0,80.487,80.5409,80.2017,80.433,42262.0
2018-04-03 09:35:00,104.34,104.5,104.08,104.5,20461.0,80.433,80.5563,80.2326,80.5563,20461.0
2018-04-03 09:40:00,104.55,104.64,104.35,104.55,52830.0,80.5949,80.6643,80.4407,80.5949,52830.0
2018-04-03 09:45:00,104.52,104.67,104.43,104.58,42198.0,80.5718,80.6874,80.5024,80.618,42198.0
2018-04-03 09:50:00,104.57,104.59,104.23,104.26,32649.0,80.6103,80.6257,80.3482,80.3713,32649.0
2018-04-03 09:55:00,104.27,104.49,104.07,104.43,28754.0,80.379,80.5486,80.2249,80.5024,28754.0
2018-04-03 10:00:00,104.44,104.47,104.21,104.37,36085.0,80.5101,80.5332,80.3328,80.4561,36085.0
2018-04-03 10:05:00,104.38,104.49,104.33,104.43,34528.0,80.4638,80.5486,80.4253,80.5024,34528.0
2018-04-03 10:10:00,104.42,104.44,103.97,104.04,44095.0,80.4947,80.5101,80.1478,80.2017,44095.0
2018-04-03 10:15:00,104.05,104.39,104.05,104.14,34465.0,80.2094,80.4715,80.2094,80.2788,34465.0
2018-04-03 10:20:00,104.11,104.34,103.99,104.21,24568.0,80.2557,80.433,80.1632,80.3328,24568.0
2018-04-03 10:25:00,104.2,104.32,104.07,104.32,20924.0,80.3251,80.4176,80.2249,80.4176,20924.0
2018-04-03 10:30:00,104.31,104.32,103.96,104.07,23615.0,80.4099,80.4176,80.1401,80.2249,23615.0
2018-04-03 10:35:00,104.07,104.08,103.77,103.9,29459.0,80.2249,80.2326,79.9936,80.0938,29459.0
2018-04-03 10:40:00,103.91,104.24,103.91,104.16,19888.0,80.1015,80.3559,80.1015,80.2942,19888.0
2018-04-03 10:45:00,104.15,104.46,104.12,104.41,32206.0,80.2865,80.5255,80.2634,80.487,32206.0
2018-04-03 10:50:00,104.41,104.47,104.25,104.25,35865.0,80.487,80.5332,80.3636,80.3636,35865.0
2018-04-03 10:55:00,104.25,104.46,104.22,104.41,32435.0,80.3636,80.5255,80.3405,80.487,32435.0
2018-04-03 11:00:00,104.41,104.46,104.33,104.38,47387.0,80.487,80.5255,80.4253,80.4638,47387.0
2018-04-03 11:05:00,104.38,104.46,104.3,104.42,69373.0,80.4638,80.5255,80.4022,80.4947,69373.0
2018-04-03 11:10:00,104.44,104.47,104.32,104.42,70374.0,80.5101,80.5332,80.4176,80.4947,70374.0
2018-04-03 11:15:00,104.43,104.46,104.19,104.36,32130.0,80.5024,80.5255,80.3174,80.4484,32130.0
2018-04-03 11:20:00,104.36,104.4,104.2,104.25,19439.0,80.4484,80.4793,80.3251,80.3636,19439.0
2018-04-03 11:25:00,104.22,104.4,104.22,104.28,22247.0,80.3405,80.4793,80.3405,80.3867,22247.0
2018-04-03 11:30:00,104.22,104.27,103.96,103.99,16062.0,80.3405,80.379,80.1401,80.1632,16062.0
2018-04-03 11:35:00,104.0,104.03,103.78,103.87,16870.0,80.1709,80.194,80.0013,80.0707,16870.0
2018-04-03 11:40:00,103.87,104.03,103.76,104.01,28534.0,80.0707,80.194,79.9859,80.1786,28534.0
2018-04-03 11:45:00,104.01,104.23,103.95,104.11,31985.0,80.1786,80.3482,80.1324,80.2557,31985.0
2018-04-03 11:50:00,104.1,104.24,104.07,104.24,50967.0,80.248,80.3559,80.2249,80.3559,50967.0
2018-04-03 11:55:00,104.24,104.35,104.16,104.16,39112.0,80.3559,80.4407,80.2942,80.2942,39112.0
2018-04-03 12:00:00,104.17,104.5,104.16,104.45,56821.0,80.302,80.5563,80.2942,80.5178,56821.0
2018-04-03 12:05:00,104.45,104.46,104.21,104.3,31774.0,80.5178,80.5255,80.3328,80.4022,31774.0
2018-04-03 12:10:00,104.26,104.31,104.17,104.19,13770.0,80.3713,80.4099,80.302,80.3174,13770.0
2018-04-03 12:15:00,104.22,104.32,104.13,104.15,45116.0,80.3405,80.4176,80.2711,80.2865,45116.0
2018-04-03 12:20:00,104.17,104.25,104.01,104.05,12528.0,80.302,80.3636,80.1786,80.2094,12528.0
2018-04-03 12:25:00,104.05,104.2,103.99,104.14,20662.0,80.2094,80.3251,80.1632,80.2788,20662.0
2018-04-03 12:30:00,104.13,104.24,104.11,104.21,11172.0,80.2711,80.3559,80.2557,80.3328,11172.0
2018-04-03 12:35:00,104.21,104.25,104.15,104.19,24982.0,80.3328,80.3636,80.2865,80.3174,24982.0
2018-04-03 12:40:00,104.23,104.47,104.23,104.38,56048.0,80.3482,80.5332,80.3482,80.4638,56048.0
2018-04-03 12:45:00,104.39,104.45,104.3,104.31,12550.0,80.4715,80.5178,80.4022,80.4099,12550.0
2018-04-03 12:50:00,104.31,104.4,104.3,104.32,24775.0,80.4099,80.4793,80.4022,80.4176,24775.0
2018-04-03 12:55:00,104.37,104.46,104.34,104.38,27669.0,80.4561,80.5255,80.433,80.4638,27669.0
2018-04-03 13:00:00,104.36,104.43,104.29,104.42,13228.0,80.4484,80.5024,80.3945,80.4947,13228.0
2018-04-03 13:05:00,104.41,104.68,104.39,104.68,37644.0,80.487,80.6951,80.4715,80.6951,37644.0
2018-04-03 13:10:00,104.7,104.79,104.63,104.67,19981.0,80.7105,80.7799,80.6566,80.6874,19981.0
2018-04-03 13:15:00,104.66,104.82,104.66,104.81,17906.0,80.6797,80.803,80.6797,80.7953,17906.0
2018-04-03 13:20:00,104.8,104.96,104.8,104.95,36326.0,80.7876,80.9109,80.7876,80.9032,36326.0
2018-04-03 13:25:00,104.93,105.14,104.92,105.01,83213.0,80.8878,81.0497,80.8801,80.9495,83213.0
2018-04-03 13:30:00,105.02,105.07,104.75,104.78,37725.0,80.9572,80.9957,80.7491,80.7722,37725.0
2018-04-03 13:35:00,104.78,104.82,104.5,104.5,28998.0,80.7722,80.803,80.5563,80.5563,28998.0
2018-04-03 13:40:00,104.5,104.52,104.41,104.51,44957.0,80.5563,80.5718,80.487,80.5641,44957.0
2018-04-03 13:45:00,104.48,104.5,104.34,104.38,54280.0,80.5409,80.5563,80.433,80.4638,54280.0
2018-04-03 13:50:00,104.37,104.55,104.37,104.51,62268.0,80.4561,80.5949,80.4561,80.5641,62268.0
2018-04-03 13:55:00,104.51,104.76,104.49,104.63,49292.0,80.5641,80.7568,80.5486,80.6566,49292.0
2018-04-03 14:00:00,104.66,104.67,104.47,104.53,40191.0,80.6797,80.6874,80.5332,80.5795,40191.0
2018-04-03 14:05:00,104.54,104.54,104.19,104.32,26077.0,80.5872,80.5872,80.3174,80.4176,26077.0
2018-04-03 14:10:00,104.32,104.33,104.17,104.18,20903.0,80.4176,80.4253,80.302,80.3097,20903.0
2018-04-03 14:15:00,104.19,104.19,104.01,104.1,30787.0,80.3174,80.3174,80.1786,80.248,30787.0
2018-04-03 14:20:00,104.11,104.25,104.06,104.22,33876.0,80.2557,80.3636,80.2172,80.3405,33876.0
2018-04-03 14:25:00,104.23,104.24,104.13,104.22,53855.0,80.3482,80.3559,80.2711,80.3405,53855.0
2018-04-03 14:30:00,104.21,104.22,103.96,103.96,45502.0,80.3328,80.3405,80.1401,80.1401,45502.0
2018-04-03 14:35:00,103.97,104.06,103.86,104.04,36908.0,80.1478,80.2172,80.063,80.2017,36908.0
2018-04-03 14:40:00,104.05,104.18,103.98,103.98,24915.0,80.2094,80.3097,80.1555,80.1555,24915.0
2018-04-03 14:45:00,103.98,104.59,103.95,104.55,75945.0,80.1555,80.6257,80.1324,80.5949,75945.0
2018-04-03 14:50:00,104.48,104.58,104.38,104.39,51610.0,80.5409,80.618,80.4638,80.4715,51610.0
2018-04-03 14:55:00,104.39,104.62,104.39,104.55,53188.0,80.4715,80.6488,80.4715,80.5949,53188.0
2018-04-03 15:00:00,104.52,104.83,104.47,104.74,59386.0,80.5718,80.8107,80.5332,80.7414,59386.0
2018-04-03 15:05:00,104.76,105.24,104.74,105.12,75311.0,80.7568,81.1268,80.7414,81.0343,75311.0
2018-04-03 15:10:00,105.15,105.34,104.86,104.98,53232.0,81.0574,81.2039,80.8339,80.9264,53232.0
2018-04-03 15:15:00,104.98,105.17,104.87,105.12,49420.0,80.9264,81.0728,80.8416,81.0343,49420.0
2018-04-03 15:20:00,105.13,105.32,104.97,105.29,52762.0,81.042,81.1885,80.9187,81.1653,52762.0
2018-04-03 15:25:00,105.3,105.5,105.21,105.42,42218.0,81.173,81.3272,81.1037,81.2655,42218.0
2018-04-03 15:30:00,105.42,105.43,105.12,105.12,59765.0,81.2655,81.2733,81.0343,81.0343,59765.0
2018-04-03 15:35:00,105.13,105.13,104.85,104.98,59616.0,81.042,81.042,80.8261,80.9264,59616.0
2018-04-03 15:40:00,104.98,105.15,104.94,105.03,65311.0,80.9264,81.0574,80.8955,80.9649,65311.0
2018-04-03 15:45:00,105.05,105.31,105.01,105.04,101030.0,80.9803,81.1807,80.9495,80.9726,101030.0
2018-04-03 15:50:00,105.02,105.21,105.02,105.06,111742.0,80.9572,81.1037,80.9572,80.988,111742.0
2018-04-03 15:55:00,105.06,105.62,105.06,105.54,287221.0,80.988,81.4197,80.988,81.3581,287221.0
2018-04-04 09:30:00,103.81,104.03,103.33,103.68,141174.0,80.0244,80.194,79.6544,79.9242,141174.0
2018-04-04 09:35:00,103.73,103.94,103.62,103.65,46003.0,79.9628,80.1247,79.878,79.9011,46003.0
2018-04-04 09:40:00,103.67,104.23,103.49,104.14,47037.0,79.9165,80.3482,79.7778,80.2788,47037.0
2018-04-04 09:45:00,104.12,104.12,103.79,103.85,22102.0,80.2634,80.2634,80.009,80.0553,22102.0
2018-04-04 09:50:00,103.85,104.05,103.72,103.97,22072.0,80.0553,80.2094,79.9551,80.1478,22072.0
2018-04-04 09:55:00,104.0,104.08,103.76,103.82,20772.0,80.1709,80.2326,79.9859,80.0321,20772.0
2018-04-04 10:00:00,103.81,103.81,103.51,103.75,28929.0,80.0244,80.0244,79.7932,79.9782,28929.0
2018-04-04 10:05:00,103.78,103.93,103.64,103.8,17390.0,80.0013,80.1169,79.8934,80.0167,17390.0
2018-04-04 10:10:00,103.77,103.86,103.65,103.66,27492.0,79.9936,80.063,79.9011,79.9088,27492.0
2018-04-04 10:15:00,103.67,103.8,103.57,103.78,51152.0,79.9165,80.0167,79.8394,80.0013,51152.0
2018-04-04 10:20:00,103.77,103.77,103.56,103.56,23609.0,79.9936,79.9936,79.8317,79.8317,23609.0
2018-04-04 10:25:00,103.58,103.75,103.57,103.64,17482.0,79.8471,79.9782,79.8394,79.8934,17482.0
2018-04-04 10:30:00,103.65,103.74,103.42,103.57,41056.0,79.9011,79.9705,79.7238,79.8394,41056.0
2018-04-04 10:35:00,103.59,103.8,103.59,103.79,22183.0,79.8548,80.0167,79.8548,80.009,22183.0
2018-04-04 10:40:00,103.79,103.88,103.76,103.87,10093.0,80.009,80.0784,79.9859,80.0707,10093.0
2018-04-04 10:45:00,103.86,104.21,103.85,104.2,17029.0,80.063,80.3328,80.0553,80.3251,17029.0
2018-04-04 10:50:00,104.18,104.2,103.91,103.97,52785.0,80.3097,80.3251,80.1015,80.1478,52785.0
2018-04-04 10:55:00,103.98,104.09,103.9,104.07,19150.0,80.1555,80.2403,80.0938,80.2249,19150.0
2018-04-04 11:00:00,104.05,104.14,103.93,104.07,53030.0,80.2094,80.2788,80.1169,80.2249,53030.0
2018-04-04 11:05:00,104.09,104.09,103.92,103.97,27806.0,80.2403,80.2403,80.1092,80.1478,27806.0
2018-04-04 11:10:00,103.95,104.06,103.91,104.02,18234.0,80.1324,80.2172,80.1015,80.1863,18234.0
2018-04-04 11:15:00,104.02,104.27,104.01,104.11,43157.0,80.1863,80.379,80.1786,80.2557,43157.0
2018-04-04 11:20:00,104.13,104.33,104.13,104.33,36357.0,80.2711,80.4253,80.2711,80.4253,36357.0
2018-04-04 11:25:00,104.3,104.3,104.06,104.15,16863.0,80.4022,80.4022,80.2172,80.2865,16863.0
2018-04-04 11:30:00,104.09,104.33,104.08,104.19,16055.0,80.2403,80.4253,80.2326,80.3174,16055.0
2018-04-04 11:35:00,104.19,104.26,104.09,104.19,21661.0,80.3174,80.3713,80.2403,80.3174,21661.0
2018-04-04 11:40:00,104.18,104.23,104.05,104.21,17695.0,80.3097,80.3482,80.2094,80.3328,17695.0
2018-04-04 11:45:00,104.2,104.3,104.17,104.22,59383.0,80.3251,80.4022,80.302,80.3405,59383.0
2018-04-04 11:50:00,104.19,104.2,104.07,104.13,23287.0,80.3174,80.3251,80.2249,80.2711,23287.0
2018-04-04 11:55:00,104.11,104.22,104.11,104.17,25021.0,80.2557,80.3405,80.2557,80.302,25021.0
2018-04-04 12:00:00,104.18,104.26,104.14,104.25,13684.0,80.3097,80.3713,80.2788,80.3636,13684.0
2018-04-04 12:05:00,104.24,104.45,104.21,104.45,23604.0,80.3559,80.5178,80.3328,80.5178,23604.0
2018-04-04 12:10:00,104.46,104.62,104.43,104.52,16314.0,80.5255,80.6488,80.5024,80.5718,16314.0
2018-04-04 12:15:00,104.5,104.52,104.33,104.34,10938.0,80.5563,80.5718,80.4253,80.433,10938.0
2018-04-04 12:20:00,104.34,104.54,104.29,104.47,15771.0,80.433,80.5872,80.3945,80.5332,15771.0
2018-04-04 12:25:00,104.45,104.59,104.44,104.59,13914.0,80.5178,80.6257,80.5101,80.6257,13914.0
2018-04-04 12:30:00,104.6,104.73,104.56,104.73,22978.0,80.6334,80.7336,80.6026,80.7336,22978.0
2018-04-04 12:35:00,104.73,104.8,104.53,104.59,14830.0,80.7336,80.7876,80.5795,80.6257,14830.0
2018-04-04 12:40:00,104.66,104.69,104.51,104.68,12963.0,80.6797,80.7028,80.5641,80.6951,12963.0
2018-04-04 12:45:00,104.68,104.7,104.5,104.52,9210.0,80.6951,80.7105,80.5563,80.5718,9210.0
2018-04-04 12:50:00,104.53,104.57,104.43,104.5,79725.0,80.5795,80.6103,80.5024,80.5563,79725.0
2018-04-04 12:55:00,104.51,104.82,104.49,104.68,21136.0,80.5641,80.803,80.5486,80.6951,21136.0
2018-04-04 13:00:00,104.68,104.75,104.61,104.62,11291.0,80.6951,80.7491,80.6411,80.6488,11291.0
2018-04-04 13:05:00,104.65,104.74,104.58,104.64,13251.0,80.672,80.7414,80.618,80.6643,13251.0
2018-04-04 13:10:00,104.66,104.66,104.46,104.53,12884.0,80.6797,80.6797,80.5255,80.5795,12884.0
2018-04-04 13:15:00,104.55,104.56,104.49,104.51,7134.0,80.5949,80.6026,80.5486,80.5641,7134.0
2018-04-04 13:20:00,104.44,104.66,104.4,104.48,21691.0,80.5101,80.6797,80.4793,80.5409,21691.0
2018-04-04 13:25:00,104.47,104.57,104.39,104.57,9975.0,80.5332,80.6103,80.4715,80.6103,9975.0
2018-04-04 13:30:00,104.56,104.56,104.45,104.47,8637.0,80.6026,80.6026,80.5178,80.5332,8637.0
2018-04-04 13:35:00,104.47,104.77,104.47,104.77,11184.0,80.5332,80.7645,80.5332,80.7645,11184.0
2018-04-04 13:40:00,104.78,104.86,104.68,104.77,41189.0,80.7722,80.8339,80.6951,80.7645,41189.0
2018-04-04 13:45:00,104.76,104.76,104.55,104.59,12902.0,80.7568,80.7568,80.5949,80.6257,12902.0
2018-04-04 13:50:00,104.58,104.69,104.53,104.64,18487.0,80.618,80.7028,80.5795,80.6643,18487.0
2018-04-04 13:55:00,104.69,104.83,104.67,104.76,22804.0,80.7028,80.8107,80.6874,80.7568,22804.0
2018-04-04 14:00:00,104.8,104.89,104.76,104.8,53490.0,80.7876,80.857,80.7568,80.7876,53490.0
2018-04-04 14:05:00,104.82,104.98,104.82,104.87,16579.0,80.803,80.9264,80.803,80.8416,16579.0
2018-04-04 14:10:00,104.9,105.01,104.84,104.97,16354.0,80.8647,80.9495,80.8184,80.9187,16354.0
2018-04-04 14:15:00,104.96,105.2,104.96,105.18,42558.0,80.9109,81.096,80.9109,81.0805,42558.0
2018-04-04 14:20:00,105.17,105.39,105.17,105.31,30808.0,81.0728,81.2424,81.0728,81.1807,30808.0
2018-04-04 14:25:00,105.31,105.37,105.25,105.36,21619.0,81.1807,81.227,81.1345,81.2193,21619.0
2018-04-04 14:30:00,105.37,105.39,105.28,105.32,27614.0,81.227,81.2424,81.1576,81.1885,27614.0
2018-04-04 14:35:00,105.34,105.36,105.25,105.29,33419.0,81.2039,81.2193,81.1345,81.1653,33419.0
2018-04-04 14:40:00,105.27,105.73,105.24,105.67,24311.0,81.1499,81.5045,81.1268,81.4583,24311.0
2018-04-04 14:45:00,105.68,105.8,105.61,105.66,39399.0,81.466,81.5585,81.412,81.4506,39399.0
2018-04-04 14:50:00,105.67,105.79,105.67,105.67,21512.0,81.4583,81.5508,81.4583,81.4583,21512.0
2018-04-04 14:55:00,105.65,105.8,105.6,105.77,20209.0,81.4428,81.5585,81.4043,81.5354,20209.0
2018-04-04 15:00:00,105.74,105.87,105.71,105.77,496266.0,81.5122,81.6124,81.4891,81.5354,496266.0
2018-04-04 15:05:00,105.81,106.09,105.79,106.09,32796.0,81.5662,81.782,81.5508,81.782,32796.0
2018-04-04 15:10:00,106.08,106.16,105.95,106.01,36417.0,81.7743,81.836,81.6741,81.7204,36417.0
2018-04-04 15:15:00,106.0,106.06,105.89,105.91,23807.0,81.7127,81.7589,81.6279,81.6433,23807.0
2018-04-04 15:20:00,105.92,106.22,105.92,106.14,36797.0,81.651,81.8822,81.651,81.8206,36797.0
2018-04-04 15:25:00,106.15,106.38,106.09,106.24,40033.0,81.8283,82.0056,81.782,81.8977,40033.0
2018-04-04 15:30:00,106.24,106.31,106.06,106.06,34011.0,81.8977,81.9516,81.7589,81.7589,34011.0
2018-04-04 15:35:00,106.07,106.11,105.99,106.1,38547.0,81.7666,81.7974,81.7049,81.7897,38547.0
2018-04-04 15:40:00,106.08,106.18,106.05,106.1,38870.0,81.7743,81.8514,81.7512,81.7897,38870.0
2018-04-04 15:45:00,106.11,106.37,106.11,106.33,142823.0,81.7974,81.9979,81.7974,81.967,142823.0
2018-04-04 15:50:00,106.34,106.46,106.32,106.43,79098.0,81.9747,82.0673,81.9593,82.0441,79098.0
2018-04-04 15:55:00,106.43,106.47,106.38,106.41,186915.0,82.0441,82.075,82.0056,82.0287,186915.0
2018-04-05 09:30:00,106.61,106.65,106.09,106.28,84930.0,82.1829,82.2137,81.782,81.9285,84930.0
2018-04-05 09:35:00,106.32,106.57,105.72,105.72,55282.0,81.9593,82.1521,81.4968,81.4968,55282.0
2018-04-05 09:40:00,105.75,105.95,105.66,105.66,32629.0,81.5199,81.6741,81.4506,81.4506,32629.0
2018-04-05 09:45:00,105.73,105.92,105.54,105.86,22704.0,81.5045,81.651,81.3581,81.6047,22704.0
2018-04-05 09:50:00,105.86,105.94,105.67,105.71,34512.0,81.6047,81.6664,81.4583,81.4891,34512.0
2018-04-05 09:55:00,105.71,105.77,105.6,105.77,30346.0,81.4891,81.5354,81.4043,81.5354,30346.0
2018-04-05 10:00:00,105.76,105.99,105.75,105.83,46420.0,81.5276,81.7049,81.5199,81.5816,46420.0
2018-04-05 10:05:00,105.83,105.9,105.71,105.79,46707.0,81.5816,81.6356,81.4891,81.5508,46707.0
2018-04-05 10:10:00,105.8,105.9,105.76,105.88,51461.0,81.5585,81.6356,81.5276,81.6201,51461.0
2018-04-05 10:15:00,105.87,105.9,105.45,105.49,38061.0,81.6124,81.6356,81.2887,81.3195,38061.0
2018-04-05 10:20:00,105.51,105.58,105.34,105.54,31656.0,81.3349,81.3889,81.2039,81.3581,31656.0
2018-04-05 10:25:00,105.54,105.66,105.42,105.64,29156.0,81.3581,81.4506,81.2655,81.4351,29156.0
2018-04-05 10:30:00,105.65,105.83,105.61,105.78,32606.0,81.4428,81.5816,81.412,81.5431,32606.0
2018-04-05 10:35:00,105.81,106.03,105.8,106.0,33742.0,81.5662,81.7358,81.5585,81.7127,33742.0
2018-04-05 10:40:00,106.0,106.04,105.86,105.88,25099.0,81.7127,81.7435,81.6047,81.6201,25099.0
2018-04-05 10:45:00,105.89,105.92,105.68,105.72,21127.0,81.6279,81.651,81.466,81.4968,21127.0
2018-04-05 10:50:00,105.74,105.87,105.72,105.85,16806.0,81.5122,81.6124,81.4968,81.597,16806.0
2018-04-05 10:55:00,105.84,105.94,105.83,105.87,27481.0,81.5893,81.6664,81.5816,81.6124,27481.0
2018-04-05 11:00:00,105.88,105.99,105.83,105.99,19614.0,81.6201,81.7049,81.5816,81.7049,19614.0
2018-04-05 11:05:00,105.98,106.35,105.97,106.35,19471.0,81.6972,81.9825,81.6895,81.9825,19471.0
2018-04-05 11:10:00,106.37,106.52,106.29,106.47,24673.0,81.9979,82.1135,81.9362,82.075,24673.0
2018-04-05 11:15:00,106.46,106.59,106.41,106.5,21322.0,82.0673,82.1675,82.0287,82.0981,21322.0
2018-04-05 11:20:00,106.48,106.56,106.43,106.44,23096.0,82.0827,82.1443,82.0441,82.0518,23096.0
2018-04-05 11:25:00,106.45,106.6,106.44,106.55,22709.0,82.0595,82.1752,82.0518,82.1366,22709.0
2018-04-05 11:30:00,106.56,106.67,106.53,106.67,21781.0,82.1443,82.2291,82.1212,82.2291,21781.0
2018-04-05 11:35:00,106.68,106.73,106.61,106.69,28736.0,82.2368,82.2754,82.1829,82.2446,28736.0
2018-04-05 11:40:00,106.69,106.79,106.64,106.73,35848.0,82.2446,82.3216,82.206,82.2754,35848.0
2018-04-05 11:45:00,106.73,106.76,106.64,106.7,21539.0,82.2754,82.2985,82.206,82.2523,21539.0
2018-04-05 11:50:00,106.7,106.89,106.66,106.87,28768.0,82.2523,82.3987,82.2214,82.3833,28768.0
2018-04-05 11:55:00,106.87,106.87,106.73,106.85,27199.0,82.3833,82.3833,82.2754,82.3679,27199.0
2018-04-05 12:00:00,106.85,106.96,106.81,106.96,21727.0,82.3679,82.4527,82.3371,82.4527,21727.0
2018-04-05 12:05:00,106.96,106.98,106.86,106.88,16910.0,82.4527,82.4681,82.3756,82.391,16910.0
2018-04-05 12:10:00,106.89,106.98,106.85,106.91,23935.0,82.3987,82.4681,82.3679,82.4141,23935.0
2018-04-05 12:15:00,106.9,106.92,106.74,106.79,36416.0,82.4064,82.4219,82.2831,82.3216,36416.0
2018-04-05 12:20:00,106.81,106.83,106.74,106.77,19473.0,82.3371,82.3525,82.2831,82.3062,19473.0
2018-04-05 12:25:00,106.78,106.79,106.71,106.78,23180.0,82.3139,82.3216,82.26,82.3139,23180.0
2018-04-05 12:30:00,106.78,106.81,106.67,106.67,11715.0,82.3139,82.3371,82.2291,82.2291,11715.0
2018-04-05 12:35:00,106.66,106.67,106.52,106.63,13957.0,82.2214,82.2291,82.1135,82.1983,13957.0
2018-04-05 12:40:00,106.64,106.66,106.52,106.52,9293.0,82.206,82.2214,82.1135,82.1135,9293.0
2018-04-05 12:45:00,106.53,106.54,106.44,106.45,9004.0,82.1212,82.1289,82.0518,82.0595,9004.0
2018-04-05 12:50:00,106.45,106.48,106.41,106.46,7911.0,82.0595,82.0827,82.0287,82.0673,7911.0
2018-04-05 12:55:00,106.48,106.53,106.43,106.49,20901.0,82.0827,82.1212,82.0441,82.0904,20901.0
2018-04-05 13:00:00,106.5,106.7,106.49,106.68,23338.0,82.0981,82.2523,82.0904,82.2368,23338.0
2018-04-05 13:05:00,106.68,106.71,106.64,106.68,13657.0,82.2368,82.26,82.206,82.2368,13657.0
2018-04-05 13:10:00,106.67,106.68,106.58,106.64,14292.0,82.2291,82.2368,82.1598,82.206,14292.0
2018-04-05 13:15:00,106.61,106.64,106.47,106.54,13307.0,82.1829,82.206,82.075,82.1289,13307.0
2018-04-05 13:20:00,106.51,106.55,106.42,106.45,28208.0,82.1058,82.1366,82.0364,82.0595,28208.0
2018-04-05 13:25:00,106.45,106.53,106.45,106.53,16669.0,82.0595,82.1212,82.0595,82.1212,16669.0
2018-04-05 13:30:00,106.5,106.7,106.49,106.67,26285.0,82.0981,82.2523,82.0904,82.2291,26285.0
2018-04-05 13:35:00,106.68,106.78,106.67,106.68,30838.0,82.2368,82.3139,82.2291,82.2368,30838.0
2018-04-05 13:40:00,106.67,106.69,106.58,106.65,51548.0,82.2291,82.2446,82.1598,82.2137,51548.0
2018-04-05 13:45:00,106.63,106.76,106.63,106.75,25405.0,82.1983,82.2985,82.1983,82.2908,25405.0
2018-04-05 13:50:00,106.73,106.9,106.71,106.88,15423.0,82.2754,82.4064,82.26,82.391,15423.0
2018-04-05 13:55:00,106.88,106.93,106.82,106.85,20093.0,82.391,82.4296,82.3448,82.3679,20093.0
2018-04-05 14:00:00,106.85,106.96,106.78,106.85,34889.0,82.3679,82.4527,82.3139,82.3679,34889.0
2018-04-05 14:05:00,106.83,106.86,106.65,106.66,20048.0,82.3525,82.3756,82.2137,82.2214,20048.0
2018-04-05 14:10:00,106.65,106.83,106.65,106.8,26573.0,82.2137,82.3525,82.2137,82.3294,26573.0
2018-04-05 14:15:00,106.79,107.01,106.78,107.01,35889.0,82.3216,82.4912,82.3139,82.4912,35889.0
2018-04-05 14:20:00,107.01,107.03,106.81,106.81,15614.0,82.4912,82.5067,82.3371,82.3371,15614.0
2018-04-05 14:25:00,106.78,106.81,106.72,106.76,12821.0,82.3139,82.3371,82.2677,82.2985,12821.0
2018-04-05 14:30:00,106.76,107.0,106.76,106.98,21405.0,82.2985,82.4835,82.2985,82.4681,21405.0
2018-04-05 14:35:00,106.99,107.02,106.93,106.94,11529.0,82.4758,82.4989,82.4296,82.4373,11529.0
2018-04-05 14:40:00,106.94,107.13,106.92,107.1,18461.0,82.4373,82.5837,82.4219,82.5606,18461.0
2018-04-05 14:45:00,107.12,107.21,107.12,107.15,16830.0,82.576,82.6454,82.576,82.5992,16830.0
2018-04-05 14:50:00,107.14,107.26,107.08,107.23,18270.0,82.5914,82.684,82.5452,82.6608,18270.0
2018-04-05 14:55:00,107.22,107.28,107.17,107.2,19279.0,82.6531,82.6994,82.6146,82.6377,19279.0
2018-04-05 15:00:00,107.2,107.21,106.95,107.07,41354.0,82.6377,82.6454,82.445,82.5375,41354.0
2018-04-05 15:05:00,107.07,107.37,107.01,107.32,30883.0,82.5375,82.7688,82.4912,82.7302,30883.0
2018-04-05 15:10:00,107.32,107.36,107.27,107.28,17709.0,82.7302,82.761,82.6917,82.6994,17709.0
2018-04-05 15:15:00,107.28,107.33,107.22,107.26,24888.0,82.6994,82.7379,82.6531,82.684,24888.0
2018-04-05 15:20:00,107.25,107.31,107.21,107.29,26413.0,82.6762,82.7225,82.6454,82.7071,26413.0
2018-04-05 15:25:00,107.27,107.3,107.17,107.19,30453.0,82.6917,82.7148,82.6146,82.63,30453.0
2018-04-05 15:30:00,107.18,107.19,106.92,106.92,33748.0,82.6223,82.63,82.4219,82.4219,33748.0
2018-04-05 15:35:00,106.93,106.96,106.81,106.86,44592.0,82.4296,82.4527,82.3371,82.3756,44592.0
2018-04-05 15:40:00,106.87,107.09,106.83,107.05,38852.0,82.3833,82.5529,82.3525,82.5221,38852.0
2018-04-05 15:45:00,107.06,107.11,106.94,107.03,55560.0,82.5298,82.5683,82.4373,82.5067,55560.0
2018-04-05 15:50:00,107.04,107.2,106.98,107.12,56093.0,82.5144,82.6377,82.4681,82.576,56093.0
2018-04-05 15:55:00,107.13,107.19,106.98,107.18,191590.0,82.5837,82.63,82.4681,82.6223,191590.0
2018-04-06 09:30:00,106.48,106.61,106.03,106.03,56286.0,82.0827,82.1829,81.7358,81.7358,56286.0
2018-04-06 09:35:00,106.04,106.4,105.96,106.3,30320.0,81.7435,82.021,81.6818,81.9439,30320.0
2018-04-06 09:40:00,106.3,106.3,105.92,106.0,25645.0,81.9439,81.9439,81.651,81.7127,25645.0
2018-04-06 09:45:00,106.01,106.01,105.75,105.92,29741.0,81.7204,81.7204,81.5199,81.651,29741.0
2018-04-06 09:50:00,105.9,106.24,105.89,106.23,36463.0,81.6356,81.8977,81.6279,81.89,36463.0
2018-04-06 09:55:00,106.2,106.21,105.83,105.84,25915.0,81.8668,81.8745,81.5816,81.5893,25915.0
2018-04-06 10:00:00,105.88,105.93,105.82,105.93,54919.0,81.6201,81.6587,81.5739,81.6587,54919.0
2018-04-06 10:05:00,105.92,106.16,105.88,106.06,43850.0,81.651,81.836,81.6201,81.7589,43850.0
2018-04-06 10:10:00,106.09,106.25,105.89,106.25,19585.0,81.782,81.9054,81.6279,81.9054,19585.0
2018-04-06 10:15:00,106.24,106.56,106.24,106.56,37940.0,81.8977,82.1443,81.8977,82.1443,37940.0
2018-04-06 10:20:00,106.59,106.63,106.1,106.1,24085.0,82.1675,82.1983,81.7897,81.7897,24085.0
2018-04-06 10:25:00,106.11,106.34,106.03,106.08,19124.0,81.7974,81.9747,81.7358,81.7743,19124.0
2018-04-06 10:30:00,106.09,106.15,105.91,105.92,11638.0,81.782,81.8283,81.6433,81.651,11638.0
2018-04-06 10:35:00,105.93,106.09,105.85,106.02,14151.0,81.6587,81.782,81.597,81.7281,14151.0
2018-04-06 10:40:00,106.01,106.05,105.85,106.02,26274.0,81.7204,81.7512,81.597,81.7281,26274.0
2018-04-06 10:45:00,106.03,106.04,105.76,105.89,36892.0,81.7358,81.7435,81.5276,81.6279,36892.0
2018-04-06 10:50:00,105.88,105.93,105.79,105.83,36889.0,81.6201,81.6587,81.5508,81.5816,36889.0
2018-04-06 10:55:00,105.84,106.0,105.82,105.89,27376.0,81.5893,81.7127,81.5739,81.6279,27376.0
2018-04-06 11:00:00,105.91,105.91,105.68,105.74,41323.0,81.6433,81.6433,81.466,81.5122,41323.0
2018-04-06 11:05:00,105.76,105.8,105.64,105.8,22420.0,81.5276,81.5585,81.4351,81.5585,22420.0
2018-04-06 11:10:00,105.76,105.83,105.53,105.55,19197.0,81.5276,81.5816,81.3503,81.3658,19197.0
2018-04-06 11:15:00,105.54,105.65,105.42,105.57,26521.0,81.3581,81.4428,81.2655,81.3812,26521.0
2018-04-06 11:20:00,105.54,105.64,105.41,105.47,52156.0,81.3581,81.4351,81.2578,81.3041,52156.0
2018-04-06 11:25:00,105.46,105.64,105.42,105.54,89378.0,81.2964,81.4351,81.2655,81.3581,89378.0
2018-04-06 11:30:00,105.55,105.71,105.55,105.69,176001.0,81.3658,81.4891,81.3658,81.4737,176001.0
2018-04-06 11:35:00,105.66,105.71,105.45,105.7,14425.0,81.4506,81.4891,81.2887,81.4814,14425.0
2018-04-06 11:40:00,105.68,105.68,105.28,105.29,21420.0,81.466,81.466,81.1576,81.1653,21420.0
2018-04-06 11:45:00,105.28,105.37,105.16,105.17,15024.0,81.1576,81.227,81.0651,81.0728,15024.0
2018-04-06 11:50:00,105.14,105.44,105.13,105.42,17917.0,81.0497,81.281,81.042,81.2655,17917.0
2018-04-06 11:55:00,105.43,105.61,105.41,105.55,19284.0,81.2733,81.412,81.2578,81.3658,19284.0
2018-04-06 12:00:00,105.58,105.61,105.33,105.36,18796.0,81.3889,81.412,81.1962,81.2193,18796.0
2018-04-06 12:05:00,105.37,105.47,105.28,105.41,21343.0,81.227,81.3041,81.1576,81.2578,21343.0
2018-04-06 12:10:00,105.43,105.57,105.38,105.45,49481.0,81.2733,81.3812,81.2347,81.2887,49481.0
2018-04-06 12:15:00,105.48,105.62,105.47,105.48,34312.0,81.3118,81.4197,81.3041,81.3118,34312.0
2018-04-06 12:20:00,105.47,105.58,105.44,105.56,63136.0,81.3041,81.3889,81.281,81.3735,63136.0
2018-04-06 12:25:00,105.56,105.6,105.42,105.44,26007.0,81.3735,81.4043,81.2655,81.281,26007.0
2018-04-06 12:30:00,105.45,105.58,105.39,105.53,22785.0,81.2887,81.3889,81.2424,81.3503,22785.0
2018-04-06 12:35:00,105.53,105.86,105.53,105.78,51621.0,81.3503,81.6047,81.3503,81.5431,51621.0
2018-04-06 12:40:00,105.78,105.96,105.76,105.76,11479.0,81.5431,81.6818,81.5276,81.5276,11479.0
2018-04-06 12:45:00,105.77,105.88,105.71,105.84,14725.0,81.5354,81.6201,81.4891,81.5893,14725.0
2018-04-06 12:50:00,105.81,106.0,105.71,105.99,14285.0,81.5662,81.7127,81.4891,81.7049,14285.0
2018-04-06 12:55:00,105.99,106.12,105.95,106.05,9707.0,81.7049,81.8052,81.6741,81.7512,9707.0
2018-04-06 13:00:00,106.04,106.04,105.87,105.93,5553.0,81.7435,81.7435,81.6124,81.6587,5553.0
2018-04-06 13:05:00,105.93,105.93,105.69,105.74,11041.0,81.6587,81.6587,81.4737,81.5122,11041.0
2018-04-06 13:10:00,105.72,105.75,105.59,105.62,14624.0,81.4968,81.5199,81.3966,81.4197,14624.0
2018-04-06 13:15:00,105.64,105.7,105.51,105.65,15899.0,81.4351,81.4814,81.3349,81.4428,15899.0
2018-04-06 13:20:00,105.6,105.66,105.52,105.55,15928.0,81.4043,81.4506,81.3426,81.3658,15928.0
2018-04-06 13:25:00,105.57,105.75,105.54,105.66,11956.0,81.3812,81.5199,81.3581,81.4506,11956.0
2018-04-06 13:30:00,105.66,105.83,105.66,105.7,6784.0,81.4506,81.5816,81.4506,81.4814,6784.0
2018-04-06 13:35:00,105.63,105.74,105.56,105.57,24917.0,81.4274,81.5122,81.3735,81.3812,24917.0
2018-04-06 13:40:00,105.56,105.62,105.45,105.52,25475.0,81.3735,81.4197,81.2887,81.3426,25475.0
2018-04-06 13:45:00,105.51,105.56,105.41,105.45,48516.0,81.3349,81.3735,81.2578,81.2887,48516.0
2018-04-06 13:50:00,105.44,105.53,105.35,105.52,90437.0,81.281,81.3503,81.2116,81.3426,90437.0
2018-04-06 13:55:00,105.51,105.51,105.3,105.42,75013.0,81.3349,81.3349,81.173,81.2655,75013.0
2018-04-06 14:00:00,105.4,105.46,105.3,105.35,75916.0,81.2501,81.2964,81.173,81.2116,75916.0
2018-04-06 14:05:00,105.35,105.39,105.15,105.2,72529.0,81.2116,81.2424,81.0574,81.096,72529.0
2018-04-06 14:10:00,105.17,105.39,105.12,105.35,50457.0,81.0728,81.2424,81.0343,81.2116,50457.0
2018-04-06 14:15:00,105.33,105.37,105.2,105.2,54572.0,81.1962,81.227,81.096,81.096,54572.0
2018-04-06 14:20:00,105.19,105.38,105.19,105.29,76518.0,81.0882,81.2347,81.0882,81.1653,76518.0
2018-04-06 14:25:00,105.29,105.29,105.01,105.11,38840.0,81.1653,81.1653,80.9495,81.0266,38840.0
2018-04-06 14:30:00,105.1,105.27,105.07,105.12,50980.0,81.0189,81.1499,80.9957,81.0343,50980.0
2018-04-06 14:35:00,105.11,105.17,105.01,105.17,85521.0,81.0266,81.0728,80.9495,81.0728,85521.0
2018-04-06 14:40:00,105.17,105.34,105.06,105.3,78158.0,81.0728,81.2039,80.988,81.173,78158.0
2018-04-06 14:45:00,105.27,105.35,104.9,105.0,43080.0,81.1499,81.2116,80.8647,80.9418,43080.0
2018-04-06 14:50:00,105.01,105.11,104.87,105.01,87479.0,80.9495,81.0266,80.8416,80.9495,87479.0
2018-04-06 14:55:00,105.01,105.02,104.71,104.71,250502.0,80.9495,80.9572,80.7182,80.7182,250502.0
2018-04-06 15:00:00,104.71,104.86,104.53,104.55,46947.0,80.7182,80.8339,80.5795,80.5949,46947.0
2018-04-06 15:05:00,104.52,104.62,104.39,104.61,73772.0,80.5718,80.6488,80.4715,80.6411,73772.0
2018-04-06 15:10:00,104.59,105.0,104.58,105.0,39095.0,80.6257,80.9418,80.618,80.9418,39095.0
2018-04-06 15:15:00,105.01,105.14,104.97,104.99,48256.0,80.9495,81.0497,80.9187,80.9341,48256.0
2018-04-06 15:20:00,105.0,105.08,104.96,105.05,46954.0,80.9418,81.0034,80.9109,80.9803,46954.0
2018-04-06 15:25:00,105.03,105.14,104.91,104.99,49256.0,80.9649,81.0497,80.8724,80.9341,49256.0
2018-04-06 15:30:00,104.99,105.21,104.91,105.16,50846.0,80.9341,81.1037,80.8724,81.0651,50846.0
2018-04-06 15:35:00,105.16,105.32,105.07,105.26,48063.0,81.0651,81.1885,80.9957,81.1422,48063.0
2018-04-06 15:40:00,105.26,105.47,105.26,105.29,53649.0,81.1422,81.3041,81.1422,81.1653,53649.0
2018-04-06 15:45:00,105.28,105.35,105.06,105.08,60427.0,81.1576,81.2116,80.988,81.0034,60427.0
2018-04-06 15:50:00,105.1,105.56,105.1,105.49,101974.0,81.0189,81.3735,81.0189,81.3195,101974.0
2018-04-06 15:55:00,105.46,105.54,105.29,105.31,169204.0,81.2964,81.3581,81.1653,81.1807,169204.0
2018-04-09 09:30:00,105.56,105.96,105.56,105.79,43271.0,81.3735,81.6818,81.3735,81.5508,43271.0
2018-04-09 09:35:00,105.77,105.83,105.37,105.38,12311.0,81.5354,81.5816,81.227,81.2347,12311.0
2018-04-09 09:40:00,105.38,105.7,105.38,105.7,16482.0,81.2347,81.4814,81.2347,81.4814,16482.0
2018-04-09 09:45:00,105.73,105.8,105.56,105.65,29926.0,81.5045,81.5585,81.3735,81.4428,29926.0
2018-04-09 09:50:00,105.63,106.01,105.63,106.01,22187.0,81.4274,81.7204,81.4274,81.7204,22187.0
2018-04-09 09:55:00,106.03,106.26,105.92,105.97,28911.0,81.7358,81.9131,81.651,81.6895,28911.0
2018-04-09 10:00:00,105.99,106.08,105.6,105.6,20379.0,81.7049,81.7743,81.4043,81.4043,20379.0
2018-04-09 10:05:00,105.62,105.64,105.42,105.52,42634.0,81.4197,81.4351,81.2655,81.3426,42634.0
2018-04-09 10:10:00,105.52,105.52,105.31,105.36,33743.0,81.3426,81.3426,81.1807,81.2193,33743.0
2018-04-09 10:15:00,105.37,105.55,105.35,105.39,29907.0,81.227,81.3658,81.2116,81.2424,29907.0
2018-04-09 10:20:00,105.38,105.61,105.34,105.53,15668.0,81.2347,81.412,81.2039,81.3503,15668.0
2018-04-09 10:25:00,105.56,105.56,105.36,105.43,17064.0,81.3735,81.3735,81.2193,81.2733,17064.0
2018-04-09 10:30:00,105.42,105.82,105.4,105.71,19961.0,81.2655,81.5739,81.2501,81.4891,19961.0
2018-04-09 10:35:00,105.72,105.93,105.72,105.77,9696.0,81.4968,81.6587,81.4968,81.5354,9696.0
2018-04-09 10:40:00,105.78,105.81,105.64,105.77,11866.0,81.5431,81.5662,81.4351,81.5354,11866.0
2018-04-09 10:45:00,105.77,105.88,105.57,105.57,15023.0,81.5354,81.6201,81.3812,81.3812,15023.0
2018-04-09 10:50:00,105.57,105.66,105.55,105.63,12004.0,81.3812,81.4506,81.3658,81.4274,12004.0
2018-04-09 10:55:00,105.59,105.6,105.5,105.51,7771.0,81.3966,81.4043,81.3272,81.3349,7771.0
2018-04-09 11:00:00,105.54,105.57,105.36,105.56,24927.0,81.3581,81.3812,81.2193,81.3735,24927.0
2018-04-09 11:05:00,105.56,105.64,105.52,105.62,15333.0,81.3735,81.4351,81.3426,81.4197,15333.0
2018-04-09 11:10:00,105.64,105.68,105.5,105.58,17624.0,81.4351,81.466,81.3272,81.3889,17624.0
2018-04-09 11:15:00,105.6,105.86,105.59,105.83,11921.0,81.4043,81.6047,81.3966,81.5816,11921.0
2018-04-09 11:20:00,105.81,105.85,105.68,105.77,13615.0,81.5662,81.597,81.466,81.5354,13615.0
2018-04-09 11:25:00,105.77,105.89,105.72,105.8,11090.0,81.5354,81.6279,81.4968,81.5585,11090.0
2018-04-09 11:30:00,105.76,105.99,105.76,105.92,17384.0,81.5276,81.7049,81.5276,81.651,17384.0
2018-04-09 11:35:00,105.95,105.98,105.77,105.77,13654.0,81.6741,81.6972,81.5354,81.5354,13654.0
2018-04-09 11:40:00,105.77,105.91,105.74,105.81,26532.0,81.5354,81.6433,81.5122,81.5662,26532.0
2018-04-09 11:45:00,105.81,105.89,105.74,105.75,13624.0,81.5662,81.6279,81.5122,81.5199,13624.0
2018-04-09 11:50:00,105.74,105.75,105.53,105.61,22053.0,81.5122,81.5199,81.3503,81.412,22053.0
2018-04-09 11:55:00,105.6,105.83,105.53,105.79,11393.0,81.4043,81.5816,81.3503,81.5508,11393.0
2018-04-09 12:00:00,105.79,105.82,105.73,105.78,19500.0,81.5508,81.5739,81.5045,81.5431,19500.0
2018-04-09 12:05:00,105.75,105.84,105.74,105.8,13443.0,81.5199,81.5893,81.5122,81.5585,13443.0
2018-04-09 12:10:00,105.8,105.89,105.77,105.87,18451.0,81.5585,81.6279,81.5354,81.6124,18451.0
2018-04-09 12:15:00,105.88,105.91,105.73,105.73,10081.0,81.6201,81.6433,81.5045,81.5045,10081.0
2018-04-09 12:20:00,105.76,105.81,105.71,105.76,20233.0,81.5276,81.5662,81.4891,81.5276,20233.0
2018-04-09 12:25:00,105.74,105.76,105.58,105.61,12866.0,81.5122,81.5276,81.3889,81.412,12866.0
2018-04-09 12:30:00,105.6,105.61,105.49,105.51,19392.0,81.4043,81.412,81.3195,81.3349,19392.0
2018-04-09 12:35:00,105.51,105.63,105.33,105.33,30429.0,81.3349,81.4274,81.1962,81.1962,30429.0
2018-04-09 12:40:00,105.34,105.44,105.34,105.34,21887.0,81.2039,81.281,81.2039,81.2039,21887.0
2018-04-09 12:45:00,105.35,105.5,105.33,105.43,32470.0,81.2116,81.3272,81.1962,81.2733,32470.0
2018-04-09 12:50:00,105.43,105.53,105.42,105.51,13871.0,81.2733,81.3503,81.2655,81.3349,13871.0
2018-04-09 12:55:00,105.5,105.52,105.42,105.47,21607.0,81.3272,81.3426,81.2655,81.3041,21607.0
2018-04-09 13:00:00,105.48,105.56,105.45,105.52,16699.0,81.3118,81.3735,81.2887,81.3426,16699.0
2018-04-09 13:05:00,105.56,105.67,105.55,105.58,19855.0,81.3735,81.4583,81.3658,81.3889,19855.0
2018-04-09 13:10:00,105.57,105.63,105.54,105.56,17762.0,81.3812,81.4274,81.3581,81.3735,17762.0
2018-04-09 13:15:00,105.52,105.59,105.46,105.48,18558.0,81.3426,81.3966,81.2964,81.3118,18558.0
2018-04-09 13:20:00,105.49,105.51,105.37,105.5,14405.0,81.3195,81.3349,81.227,81.3272,14405.0
2018-04-09 13:25:00,105.51,105.58,105.47,105.54,9255.0,81.3349,81.3889,81.3041,81.3581,9255.0
2018-04-09 13:30:00,105.56,105.58,105.48,105.5,17055.0,81.3735,81.3889,81.3118,81.3272,17055.0
2018-04-09 13:35:00,105.49,105.5,105.38,105.48,14637.0,81.3195,81.3272,81.2347,81.3118,14637.0
2018-04-09 13:40:00,105.46,105.47,105.39,105.42,15006.0,81.2964,81.3041,81.2424,81.2655,15006.0
2018-04-09 13:45:00,105.46,105.48,105.41,105.42,26177.0,81.2964,81.3118,81.2578,81.2655,26177.0
2018-04-09 13:50:00,105.43,105.58,105.43,105.51,20281.0,81.2733,81.3889,81.2733,81.3349,20281.0
2018-04-09 13:55:00,105.5,105.68,105.5,105.56,47514.0,81.3272,81.466,81.3272,81.3735,47514.0
2018-04-09 14:00:00,105.57,105.58,105.5,105.53,17140.0,81.3812,81.3889,81.3272,81.3503,17140.0
2018-04-09 14:05:00,105.51,105.51,105.37,105.37,33067.0,81.3349,81.3349,81.227,81.227,33067.0
2018-04-09 14:10:00,105.37,105.52,105.29,105.52,23099.0,81.227,81.3426,81.1653,81.3426,23099.0
2018-04-09 14:15:00,105.54,105.55,105.35,105.47,20094.0,81.3581,81.3658,81.2116,81.3041,20094.0
2018-04-09 14:20:00,105.47,105.5,105.26,105.31,15114.0,81.3041,81.3272,81.1422,81.1807,15114.0
2018-04-09 14:25:00,105.32,105.32,105.19,105.29,13542.0,81.1885,81.1885,81.0882,81.1653,13542.0
2018-04-09 14:30:00,105.26,105.42,105.23,105.33,14900.0,81.1422,81.2655,81.1191,81.1962,14900.0
2018-04-09 14:35:00,105.31,105.4,105.18,105.37,23903.0,81.1807,81.2501,81.0805,81.227,23903.0
2018-04-09 14:40:00,105.36,105.36,105.05,105.21,223584.0,81.2193,81.2193,80.9803,81.1037,223584.0
2018-04-09 14:45:00,105.21,105.4,105.19,105.39,26265.0,81.1037,81.2501,81.0882,81.2424,26265.0
2018-04-09 14:50:00,105.37,105.46,105.34,105.42,19061.0,81.227,81.2964,81.2039,81.2655,19061.0
2018-04-09 14:55:00,105.41,105.49,105.41,105.45,11921.0,81.2578,81.3195,81.2578,81.2887,11921.0
2018-04-09 15:00:00,105.45,105.57,105.42,105.54,14935.0,81.2887,81.3812,81.2655,81.3581,14935.0
2018-04-09 15:05:00,105.52,105.62,105.5,105.57,22032.0,81.3426,81.4197,81.3272,81.3812,22032.0
2018-04-09 15:10:00,105.59,105.62,105.35,105.35,23534.0,81.3966,81.4197,81.2116,81.2116,23534.0
2018-04-09 15:15:00,105.35,105.36,105.07,105.09,76301.0,81.2116,81.2193,80.9957,81.0112,76301.0
2018-04-09 15:20:00,105.05,105.1,104.78,104.96,100880.0,80.9803,81.0189,80.7722,80.9109,100880.0
2018-04-09 15:25:00,104.96,105.02,104.88,105.02,32311.0,80.9109,80.9572,80.8493,80.9572,32311.0
2018-04-09 15:30:00,105.0,105.1,104.89,104.91,32586.0,80.9418,81.0189,80.857,80.8724,32586.0
2018-04-09 15:35:00,104.9,105.1,104.9,105.04,30952.0,80.8647,81.0189,80.8647,80.9726,30952.0
2018-04-09 15:40:00,105.04,105.05,104.8,105.0,50473.0,80.9726,80.9803,80.7876,80.9418,50473.0
2018-04-09 15:45:00,105.03,105.09,104.86,104.86,91895.0,80.9649,81.0112,80.8339,80.8339,91895.0
2018-04-09 15:50:00,104.85,104.86,104.72,104.81,98708.0,80.8261,80.8339,80.7259,80.7953,98708.0
2018-04-09 15:55:00,104.81,104.83,104.36,104.59,273514.0,80.7953,80.8107,80.4484,80.6257,273514.0
2018-04-10 09:30:00,105.56,105.98,105.56,105.83,61553.0,81.3735,81.6972,81.3735,81.5816,61553.0
2018-04-10 09:35:00,105.89,106.1,105.78,106.1,29835.0,81.6279,81.7897,81.5431,81.7897,29835.0
2018-04-10 09:40:00,106.08,106.48,106.08,106.42,42345.0,81.7743,82.0827,81.7743,82.0364,42345.0
2018-04-10 09:45:00,106.44,106.77,106.34,106.73,34514.0,82.0518,82.3062,81.9747,82.2754,34514.0
2018-04-10 09:50:00,106.69,106.73,106.12,106.16,35343.0,82.2446,82.2754,81.8052,81.836,35343.0
2018-04-10 09:55:00,106.14,106.28,106.01,106.08,20785.0,81.8206,81.9285,81.7204,81.7743,20785.0
2018-04-10 10:00:00,106.08,106.16,106.01,106.1,17024.0,81.7743,81.836,81.7204,81.7897,17024.0
2018-04-10 10:05:00,106.15,106.21,105.86,106.21,13124.0,81.8283,81.8745,81.6047,81.8745,13124.0
2018-04-10 10:10:00,106.22,106.5,106.14,106.29,19093.0,81.8822,82.0981,81.8206,81.9362,19093.0
2018-04-10 10:15:00,106.34,106.65,106.33,106.61,22987.0,81.9747,82.2137,81.967,82.1829,22987.0
2018-04-10 10:20:00,106.61,106.65,106.32,106.47,23723.0,82.1829,82.2137,81.9593,82.075,23723.0
2018-04-10 10:25:00,106.48,106.63,106.4,106.5,16989.0,82.0827,82.1983,82.021,82.0981,16989.0
2018-04-10 10:30:00,106.47,106.72,106.46,106.68,16968.0,82.075,82.2677,82.0673,82.2368,16968.0
2018-04-10 10:35:00,106.67,106.67,106.37,106.37,21664.0,82.2291,82.2291,81.9979,81.9979,21664.0
2018-04-10 10:40:00,106.4,106.62,106.39,106.56,16059.0,82.021,82.1906,82.0133,82.1443,16059.0
2018-04-10 10:45:00,106.59,106.7,106.54,106.59,12342.0,82.1675,82.2523,82.1289,82.1675,12342.0
2018-04-10 10:50:00,106.59,106.71,106.58,106.68,8829.0,82.1675,82.26,82.1598,82.2368,8829.0
2018-04-10 10:55:00,106.72,106.72,106.48,106.6,35859.0,82.2677,82.2677,82.0827,82.1752,35859.0
2018-04-10 11:00:00,106.63,106.84,106.58,106.83,21435.0,82.1983,82.3602,82.1598,82.3525,21435.0
2018-04-10 11:05:00,106.85,106.85,106.67,106.73,23602.0,82.3679,82.3679,82.2291,82.2754,23602.0
2018-04-10 11:10:00,106.73,106.74,106.5,106.55,22614.0,82.2754,82.2831,82.0981,82.1366,22614.0
2018-04-10 11:15:00,106.57,106.57,106.42,106.42,25855.0,82.1521,82.1521,82.0364,82.0364,25855.0
2018-04-10 11:20:00,106.41,106.41,106.31,106.4,21884.0,82.0287,82.0287,81.9516,82.021,21884.0
2018-04-10 11:25:00,106.4,106.54,106.26,106.5,26195.0,82.021,82.1289,81.9131,82.0981,26195.0
2018-04-10 11:30:00,106.49,106.54,106.34,106.34,17332.0,82.0904,82.1289,81.9747,81.9747,17332.0
2018-04-10 11:35:00,106.37,106.6,106.37,106.59,10438.0,81.9979,82.1752,81.9979,82.1675,10438.0
2018-04-10 11:40:00,106.59,106.63,106.33,106.35,35370.0,82.1675,82.1983,81.967,81.9825,35370.0
2018-04-10 11:45:00,106.34,106.4,106.02,106.31,34516.0,81.9747,82.021,81.7281,81.9516,34516.0
2018-04-10 11:50:00,106.29,106.59,106.24,106.43,57755.0,81.9362,82.1675,81.8977,82.0441,57755.0
2018-04-10 11:55:00,106.47,106.71,106.4,106.54,24353.0,82.075,82.26,82.021,82.1289,24353.0
2018-04-10 12:00:00,106.52,106.63,106.43,106.46,23307.0,82.1135,82.1983,82.0441,82.0673,23307.0
2018-04-10 12:05:00,106.51,106.57,106.37,106.51,12632.0,82.1058,82.1521,81.9979,82.1058,12632.0
2018-04-10 12:10:00,106.51,106.52,106.32,106.4,26146.0,82.1058,82.1135,81.9593,82.021,26146.0
2018-04-10 12:15:00,106.4,106.41,106.28,106.35,10663.0,82.021,82.0287,81.9285,81.9825,10663.0
2018-04-10 12:20:00,106.36,106.36,106.19,106.21,13373.0,81.9902,81.9902,81.8591,81.8745,13373.0
2018-04-10 12:25:00,106.18,106.18,105.64,106.0,41115.0,81.8514,81.8514,81.4351,81.7127,41115.0
2018-04-10 12:30:00,105.96,106.32,105.92,106.19,26111.0,81.6818,81.9593,81.651,81.8591,26111.0
2018-04-10 12:35:00,106.22,106.3,106.12,106.25,11096.0,81.8822,81.9439,81.8052,81.9054,11096.0
2018-04-10 12:40:00,106.2,106.29,106.13,106.27,13876.0,81.8668,81.9362,81.8129,81.9208,13876.0
2018-04-10 12:45:00,106.25,106.34,106.08,106.31,24627.0,81.9054,81.9747,81.7743,81.9516,24627.0
2018-04-10 12:50:00,106.32,106.32,106.12,106.22,10436.0,81.9593,81.9593,81.8052,81.8822,10436.0
2018-04-10 12:55:00,106.18,106.31,106.18,106.21,13052.0,81.8514,81.9516,81.8514,81.8745,13052.0
2018-04-10 13:00:00,106.22,106.38,106.16,106.34,18448.0,81.8822,82.0056,81.836,81.9747,18448.0
2018-04-10 13:05:00,106.31,106.37,106.2,106.36,14417.0,81.9516,81.9979,81.8668,81.9902,14417.0
2018-04-10 13:10:00,106.35,106.54,106.34,106.48,10735.0,81.9825,82.1289,81.9747,82.0827,10735.0
2018-04-10 13:15:00,106.47,106.52,106.36,106.36,16809.0,82.075,82.1135,81.9902,81.9902,16809.0
2018-04-10 13:20:00,106.37,106.5,106.35,106.43,24636.0,81.9979,82.0981,81.9825,82.0441,24636.0
2018-04-10 13:25:00,106.42,106.44,106.3,106.41,11334.0,82.0364,82.0518,81.9439,82.0287,11334.0
2018-04-10 13:30:00,106.42,106.53,106.28,106.47,14140.0,82.0364,82.1212,81.9285,82.075,14140.0
2018-04-10 13:35:00,106.47,106.49,106.36,106.41,12207.0,82.075,82.0904,81.9902,82.0287,12207.0
2018-04-10 13:40:00,106.4,106.4,106.09,106.09,23030.0,82.021,82.021,81.782,81.782,23030.0
2018-04-10 13:45:00,106.12,106.13,105.83,105.93,15666.0,81.8052,81.8129,81.5816,81.6587,15666.0
2018-04-10 13:50:00,105.95,106.2,105.9,106.16,11559.0,81.6741,81.8668,81.6356,81.836,11559.0
2018-04-10 13:55:00,106.16,106.31,106.1,106.3,10674.0,81.836,81.9516,81.7897,81.9439,10674.0
2018-04-10 14:00:00,106.33,106.52,106.3,106.45,16451.0,81.967,82.1135,81.9439,82.0595,16451.0
2018-04-10 14:05:00,106.43,106.64,106.43,106.55,23454.0,82.0441,82.206,82.0441,82.1366,23454.0
2018-04-10 14:10:00,106.56,106.67,106.43,106.44,22696.0,82.1443,82.2291,82.0441,82.0518,22696.0
2018-04-10 14:15:00,106.43,106.54,106.39,106.39,18167.0,82.0441,82.1289,82.0133,82.0133,18167.0
2018-04-10 14:20:00,106.4,106.44,106.31,106.33,13929.0,82.021,82.0518,81.9516,81.967,13929.0
2018-04-10 14:25:00,106.34,106.41,106.2,106.23,24441.0,81.9747,82.0287,81.8668,81.89,24441.0
2018-04-10 14:30:00,106.24,106.33,106.22,106.29,20906.0,81.8977,81.967,81.8822,81.9362,20906.0
2018-04-10 14:35:00,106.27,106.3,106.0,106.07,18875.0,81.9208,81.9439,81.7127,81.7666,18875.0
2018-04-10 14:40:00,106.08,106.08,105.83,106.05,22745.0,81.7743,81.7743,81.5816,81.7512,22745.0
2018-04-10 14:45:00,106.0,106.22,105.96,106.02,19047.0,81.7127,81.8822,81.6818,81.7281,19047.0
2018-04-10 14:50:00,106.01,106.15,105.98,106.1,20200.0,81.7204,81.8283,81.6972,81.7897,20200.0
2018-04-10 14:55:00,106.05,106.24,106.04,106.24,22101.0,81.7512,81.8977,81.7435,81.8977,22101.0
2018-04-10 15:00:00,106.26,106.3,106.05,106.05,18425.0,81.9131,81.9439,81.7512,81.7512,18425.0
2018-04-10 15:05:00,106.11,106.27,106.07,106.2,17208.0,81.7974,81.9208,81.7666,81.8668,17208.0
2018-04-10 15:10:00,106.25,106.29,106.07,106.12,22291.0,81.9054,81.9362,81.7666,81.8052,22291.0
2018-04-10 15:15:00,106.12,106.15,106.0,106.12,20476.0,81.8052,81.8283,81.7127,81.8052,20476.0
2018-04-10 15:20:00,106.12,106.16,105.85,105.87,29056.0,81.8052,81.836,81.597,81.6124,29056.0
2018-04-10 15:25:00,105.88,106.03,105.81,106.0,22364.0,81.6201,81.7358,81.5662,81.7127,22364.0
2018-04-10 15:30:00,106.01,106.01,105.85,105.86,30022.0,81.7204,81.7204,81.597,81.6047,30022.0
2018-04-10 15:35:00,105.87,106.08,105.87,106.07,30846.0,81.6124,81.7743,81.6124,81.7666,30846.0
2018-04-10 15:40:00,106.08,106.2,106.01,106.02,33254.0,81.7743,81.8668,81.7204,81.7281,33254.0
2018-04-10 15:45:00,106.02,106.22,106.01,106.17,52728.0,81.7281,81.8822,81.7204,81.8437,52728.0
2018-04-10 15:50:00,106.17,106.21,106.03,106.05,84523.0,81.8437,81.8745,81.7358,81.7512,84523.0
2018-04-10 15:55:00,106.06,106.07,105.91,106.02,131747.0,81.7589,81.7666,81.6433,81.7281,131747.0
2018-04-11 09:30:00,105.24,105.34,105.07,105.15,50665.0,81.1268,81.2039,80.9957,81.0574,50665.0
2018-04-11 09:35:00,105.14,105.37,105.05,105.09,13241.0,81.0497,81.227,80.9803,81.0112,13241.0
2018-04-11 09:40:00,105.14,105.68,105.1,105.6,18509.0,81.0497,81.466,81.0189,81.4043,18509.0
2018-04-11 09:45:00,105.6,105.77,105.54,105.63,17932.0,81.4043,81.5354,81.3581,81.4274,17932.0
2018-04-11 09:50:00,105.59,105.64,105.41,105.64,16570.0,81.3966,81.4351,81.2578,81.4351,16570.0
2018-04-11 09:55:00,105.68,105.86,105.64,105.8,13465.0,81.466,81.6047,81.4351,81.5585,13465.0
2018-04-11 10:00:00,105.76,105.96,105.74,105.83,16186.0,81.5276,81.6818,81.5122,81.5816,16186.0
2018-04-11 10:05:00,105.8,105.88,105.66,105.73,12026.0,81.5585,81.6201,81.4506,81.5045,12026.0
2018-04-11 10:10:00,105.68,105.82,105.63,105.8,10553.0,81.466,81.5739,81.4274,81.5585,10553.0
2018-04-11 10:15:00,105.79,106.05,105.75,106.02,16243.0,81.5508,81.7512,81.5199,81.7281,16243.0
2018-04-11 10:20:00,106.04,106.17,105.99,106.17,6858.0,81.7435,81.8437,81.7049,81.8437,6858.0
2018-04-11 10:25:00,106.13,106.16,105.96,105.97,8227.0,81.8129,81.836,81.6818,81.6895,8227.0
2018-04-11 10:30:00,105.94,106.09,105.91,106.08,12892.0,81.6664,81.782,81.6433,81.7743,12892.0
2018-04-11 10:35:00,106.05,106.08,105.98,106.08,14134.0,81.7512,81.7743,81.6972,81.7743,14134.0
2018-04-11 10:40:00,106.05,106.15,105.94,106.15,13676.0,81.7512,81.8283,81.6664,81.8283,13676.0
2018-04-11 10:45:00,106.15,106.15,105.81,105.82,13438.0,81.8283,81.8283,81.5662,81.5739,13438.0
2018-04-11 10:50:00,105.81,105.87,105.75,105.81,18439.0,81.5662,81.6124,81.5199,81.5662,18439.0
2018-04-11 10:55:00,105.81,105.83,105.69,105.77,38075.0,81.5662,81.5816,81.4737,81.5354,38075.0
2018-04-11 11:00:00,105.74,105.75,105.54,105.65,33722.0,81.5122,81.5199,81.3581,81.4428,33722.0
2018-04-11 11:05:00,105.64,105.83,105.64,105.8,18095.0,81.4351,81.5816,81.4351,81.5585,18095.0
2018-04-11 11:10:00,105.79,105.87,105.72,105.76,6216.0,81.5508,81.6124,81.4968,81.5276,6216.0
2018-04-11 11:15:00,105.76,105.87,105.71,105.76,12558.0,81.5276,81.6124,81.4891,81.5276,12558.0
2018-04-11 11:20:00,105.77,105.96,105.68,105.93,11719.0,81.5354,81.6818,81.466,81.6587,11719.0
2018-04-11 11:25:00,105.95,105.97,105.86,105.94,7488.0,81.6741,81.6895,81.6047,81.6664,7488.0
2018-04-11 11:30:00,105.94,106.09,105.94,106.01,11104.0,81.6664,81.782,81.6664,81.7204,11104.0
2018-04-11 11:35:00,106.01,106.12,105.95,106.1,11936.0,81.7204,81.8052,81.6741,81.7897,11936.0
2018-04-11 11:40:00,106.11,106.28,106.11,106.26,15603.0,81.7974,81.9285,81.7974,81.9131,15603.0
2018-04-11 11:45:00,106.24,106.25,106.16,106.18,13539.0,81.8977,81.9054,81.836,81.8514,13539.0
2018-04-11 11:50:00,106.2,106.37,106.19,106.34,9845.0,81.8668,81.9979,81.8591,81.9747,9845.0
2018-04-11 11:55:00,106.33,106.38,106.32,106.37,13864.0,81.967,82.0056,81.9593,81.9979,13864.0
2018-04-11 12:00:00,106.35,106.57,106.35,106.54,22439.0,81.9825,82.1521,81.9825,82.1289,22439.0
2018-04-11 12:05:00,106.54,106.69,106.48,106.63,35638.0,82.1289,82.2446,82.0827,82.1983,35638.0
2018-04-11 12:10:00,106.66,106.75,106.62,106.65,15951.0,82.2214,82.2908,82.1906,82.2137,15951.0
2018-04-11 12:15:00,106.65,106.69,106.45,106.56,15790.0,82.2137,82.2446,82.0595,82.1443,15790.0
2018-04-11 12:20:00,106.56,106.59,106.45,106.51,10542.0,82.1443,82.1675,82.0595,82.1058,10542.0
2018-04-11 12:25:00,106.5,106.5,106.36,106.4,4022.0,82.0981,82.0981,81.9902,82.021,4022.0
2018-04-11 12:30:00,106.38,106.38,106.19,106.22,8436.0,82.0056,82.0056,81.8591,81.8822,8436.0
2018-04-11 12:35:00,106.25,106.26,106.16,106.18,4397.0,81.9054,81.9131,81.836,81.8514,4397.0
2018-04-11 12:40:00,106.18,106.3,106.18,106.3,5254.0,81.8514,81.9439,81.8514,81.9439,5254.0
2018-04-11 12:45:00,106.3,106.32,106.14,106.24,8843.0,81.9439,81.9593,81.8206,81.8977,8843.0
2018-04-11 12:50:00,106.25,106.25,106.09,106.13,5528.0,81.9054,81.9054,81.782,81.8129,5528.0
2018-04-11 12:55:00,106.13,106.25,106.13,106.22,3621.0,81.8129,81.9054,81.8129,81.8822,3621.0
2018-04-11 13:00:00,106.25,106.41,106.22,106.38,9035.0,81.9054,82.0287,81.8822,82.0056,9035.0
2018-04-11 13:05:00,106.4,106.4,106.19,106.26,9129.0,82.021,82.021,81.8591,81.9131,9129.0
2018-04-11 13:10:00,106.24,106.25,106.1,106.11,10990.0,81.8977,81.9054,81.7897,81.7974,10990.0
2018-04-11 13:15:00,106.17,106.31,106.17,106.31,4874.0,81.8437,81.9516,81.8437,81.9516,4874.0
2018-04-11 13:20:00,106.3,106.32,106.24,106.3,4350.0,81.9439,81.9593,81.8977,81.9439,4350.0
2018-04-11 13:25:00,106.31,106.35,106.24,106.33,10741.0,81.9516,81.9825,81.8977,81.967,10741.0
2018-04-11 13:30:00,106.34,106.35,106.22,106.33,20718.0,81.9747,81.9825,81.8822,81.967,20718.0
2018-04-11 13:35:00,106.31,106.42,106.31,106.41,12618.0,81.9516,82.0364,81.9516,82.0287,12618.0
2018-04-11 13:40:00,106.42,106.43,106.33,106.4,9782.0,82.0364,82.0441,81.967,82.021,9782.0
2018-04-11 13:45:00,106.37,106.45,106.32,106.45,15339.0,81.9979,82.0595,81.9593,82.0595,15339.0
2018-04-11 13:50:00,106.47,106.47,106.32,106.32,4580.0,82.075,82.075,81.9593,81.9593,4580.0
2018-04-11 13:55:00,106.33,106.35,106.25,106.26,7776.0,81.967,81.9825,81.9054,81.9131,7776.0
2018-04-11 14:00:00,106.28,106.4,106.24,106.36,12561.0,81.9285,82.021,81.8977,81.9902,12561.0
2018-04-11 14:05:00,106.37,106.39,106.02,106.02,15643.0,81.9979,82.0133,81.7281,81.7281,15643.0
2018-04-11 14:10:00,106.06,106.25,106.05,106.22,17546.0,81.7589,81.9054,81.7512,81.8822,17546.0
2018-04-11 14:15:00,106.22,106.38,106.17,106.37,14015.0,81.8822,82.0056,81.8437,81.9979,14015.0
2018-04-11 14:20:00,106.34,106.4,106.29,106.38,17722.0,81.9747,82.021,81.9362,82.0056,17722.0
2018-04-11 14:25:00,106.37,106.39,106.23,106.23,12313.0,81.9979,82.0133,81.89,81.89,12313.0
2018-04-11 14:30:00,106.23,106.38,106.23,106.28,7353.0,81.89,82.0056,81.89,81.9285,7353.0
2018-04-11 14:35:00,106.28,106.29,106.17,106.19,9377.0,81.9285,81.9362,81.8437,81.8591,9377.0
2018-04-11 14:40:00,106.22,106.3,106.13,106.17,8577.0,81.8822,81.9439,81.8129,81.8437,8577.0
2018-04-11 14:45:00,106.15,106.16,106.1,106.16,10582.0,81.8283,81.836,81.7897,81.836,10582.0
2018-04-11 14:50:00,106.15,106.16,106.0,106.12,12899.0,81.8283,81.836,81.7127,81.8052,12899.0
2018-04-11 14:55:00,106.11,106.28,106.08,106.28,10981.0,81.7974,81.9285,81.7743,81.9285,10981.0
2018-04-11 15:00:00,106.28,106.31,106.21,106.25,15055.0,81.9285,81.9516,81.8745,81.9054,15055.0
2018-04-11 15:05:00,106.25,106.28,105.97,105.99,22301.0,81.9054,81.9285,81.6895,81.7049,22301.0
2018-04-11 15:10:00,106.02,106.07,105.95,105.98,13009.0,81.7281,81.7666,81.6741,81.6972,13009.0
2018-04-11 15:15:00,105.98,106.07,105.83,106.05,26183.0,81.6972,81.7666,81.5816,81.7512,26183.0
2018-04-11 15:20:00,106.06,106.06,105.89,105.95,11153.0,81.7589,81.7589,81.6279,81.6741,11153.0
2018-04-11 15:25:00,105.97,106.12,105.97,106.09,17118.0,81.6895,81.8052,81.6895,81.782,17118.0
2018-04-11 15:30:00,106.11,106.31,106.11,106.26,24966.0,81.7974,81.9516,81.7974,81.9131,24966.0
2018-04-11 15:35:00,106.25,106.29,106.21,106.24,10647.0,81.9054,81.9362,81.8745,81.8977,10647.0
2018-04-11 15:40:00,106.24,106.28,106.14,106.23,23191.0,81.8977,81.9285,81.8206,81.89,23191.0
2018-04-11 15:45:00,106.21,106.28,106.14,106.14,28076.0,81.8745,81.9285,81.8206,81.8206,28076.0
2018-04-11 15:50:00,106.11,106.17,106.08,106.15,27735.0,81.7974,81.8437,81.7743,81.8283,27735.0
2018-04-11 15:55:00,106.13,106.17,106.03,106.1,55752.0,81.8129,81.8437,81.7358,81.7897,55752.0
2018-04-12 09:30:00,106.59,106.88,106.53,106.88,49496.0,82.1675,82.391,82.1212,82.391,49496.0
2018-04-12 09:35:00,106.89,107.03,106.76,106.93,14093.0,82.3987,82.5067,82.2985,82.4296,14093.0
2018-04-12 09:40:00,106.96,107.1,106.87,107.09,87675.0,82.4527,82.5606,82.3833,82.5529,87675.0
2018-04-12 09:45:00,107.15,107.46,107.15,107.46,15181.0,82.5992,82.8381,82.5992,82.8381,15181.0
2018-04-12 09:50:00,107.47,107.64,107.24,107.29,44072.0,82.8458,82.9769,82.6685,82.7071,44072.0
2018-04-12 09:55:00,107.3,107.52,107.27,107.47,14049.0,82.7148,82.8844,82.6917,82.8458,14049.0
2018-04-12 10:00:00,107.4,107.47,107.27,107.29,12909.0,82.7919,82.8458,82.6917,82.7071,12909.0
2018-04-12 10:05:00,107.26,107.29,107.12,107.2,11385.0,82.684,82.7071,82.576,82.6377,11385.0
2018-04-12 10:10:00,107.22,107.34,107.17,107.17,13950.0,82.6531,82.7456,82.6146,82.6146,13950.0
2018-04-12 10:15:00,107.2,107.31,107.19,107.22,23255.0,82.6377,82.7225,82.63,82.6531,23255.0
2018-04-12 10:20:00,107.25,107.3,107.12,107.23,18845.0,82.6762,82.7148,82.576,82.6608,18845.0
2018-04-12 10:25:00,107.23,107.25,107.09,107.25,11554.0,82.6608,82.6762,82.5529,82.6762,11554.0
2018-04-12 10:30:00,107.26,107.27,107.01,107.12,15025.0,82.684,82.6917,82.4912,82.576,15025.0
2018-04-12 10:35:00,107.12,107.22,107.1,107.15,14545.0,82.576,82.6531,82.5606,82.5992,14545.0
2018-04-12 10:40:00,107.16,107.17,106.93,107.09,17274.0,82.6069,82.6146,82.4296,82.5529,17274.0
2018-04-12 10:45:00,107.11,107.2,106.97,107.18,19094.0,82.5683,82.6377,82.4604,82.6223,19094.0
2018-04-12 10:50:00,107.18,107.19,106.97,107.0,9915.0,82.6223,82.63,82.4604,82.4835,9915.0
2018-04-12 10:55:00,107.02,107.13,106.95,107.03,15368.0,82.4989,82.5837,82.445,82.5067,15368.0
2018-04-12 11:00:00,107.01,107.13,106.97,107.08,9788.0,82.4912,82.5837,82.4604,82.5452,9788.0
2018-04-12 11:05:00,107.09,107.14,106.98,107.05,11211.0,82.5529,82.5914,82.4681,82.5221,11211.0
2018-04-12 11:10:00,107.05,107.15,107.03,107.1,9286.0,82.5221,82.5992,82.5067,82.5606,9286.0
2018-04-12 11:15:00,107.08,107.29,107.07,107.29,9661.0,82.5452,82.7071,82.5375,82.7071,9661.0
2018-04-12 11:20:00,107.28,107.31,107.14,107.24,34763.0,82.6994,82.7225,82.5914,82.6685,34763.0
2018-04-12 11:25:00,107.24,107.26,107.11,107.13,14400.0,82.6685,82.684,82.5683,82.5837,14400.0
2018-04-12 11:30:00,107.11,107.22,107.08,107.14,11508.0,82.5683,82.6531,82.5452,82.5914,11508.0
2018-04-12 11:35:00,107.13,107.18,107.1,107.13,16910.0,82.5837,82.6223,82.5606,82.5837,16910.0
2018-04-12 11:40:00,107.14,107.24,107.1,107.2,17338.0,82.5914,82.6685,82.5606,82.6377,17338.0
2018-04-12 11:45:00,107.21,107.21,106.98,107.07,16973.0,82.6454,82.6454,82.4681,82.5375,16973.0
2018-04-12 11:50:00,107.09,107.11,106.97,107.06,21180.0,82.5529,82.5683,82.4604,82.5298,21180.0
2018-04-12 11:55:00,107.04,107.23,107.04,107.22,15101.0,82.5144,82.6608,82.5144,82.6531,15101.0
2018-04-12 12:00:00,107.22,107.22,107.11,107.11,11628.0,82.6531,82.6531,82.5683,82.5683,11628.0
2018-04-12 12:05:00,107.11,107.25,107.11,107.24,11008.0,82.5683,82.6762,82.5683,82.6685,11008.0
2018-04-12 12:10:00,107.23,107.25,107.18,107.21,7794.0,82.6608,82.6762,82.6223,82.6454,7794.0
2018-04-12 12:15:00,107.2,107.31,107.15,107.28,12774.0,82.6377,82.7225,82.5992,82.6994,12774.0
2018-04-12 12:20:00,107.28,107.3,107.18,107.18,7008.0,82.6994,82.7148,82.6223,82.6223,7008.0
2018-04-12 12:25:00,107.18,107.3,107.18,107.29,6222.0,82.6223,82.7148,82.6223,82.7071,6222.0
2018-04-12 12:30:00,107.29,107.3,107.24,107.26,22465.0,82.7071,82.7148,82.6685,82.684,22465.0
2018-04-12 12:35:00,107.28,107.4,107.28,107.3,6510.0,82.6994,82.7919,82.6994,82.7148,6510.0
2018-04-12 12:40:00,107.31,107.35,107.3,107.33,7804.0,82.7225,82.7533,82.7148,82.7379,7804.0
2018-04-12 12:45:00,107.34,107.4,107.27,107.31,10860.0,82.7456,82.7919,82.6917,82.7225,10860.0
2018-04-12 12:50:00,107.31,107.4,107.28,107.34,9769.0,82.7225,82.7919,82.6994,82.7456,9769.0
2018-04-12 12:55:00,107.36,107.41,107.33,107.4,7827.0,82.761,82.7996,82.7379,82.7919,7827.0
2018-04-12 13:00:00,107.4,107.41,107.38,107.39,8208.0,82.7919,82.7996,82.7765,82.7842,8208.0
2018-04-12 13:05:00,107.39,107.41,107.18,107.28,15700.0,82.7842,82.7996,82.6223,82.6994,15700.0
2018-04-12 13:10:00,107.29,107.33,107.19,107.24,35348.0,82.7071,82.7379,82.63,82.6685,35348.0
2018-04-12 13:15:00,107.26,107.26,106.99,107.03,20308.0,82.684,82.684,82.4758,82.5067,20308.0
2018-04-12 13:20:00,107.04,107.07,106.95,107.02,22002.0,82.5144,82.5375,82.445,82.4989,22002.0
2018-04-12 13:25:00,107.04,107.04,106.82,106.93,17807.0,82.5144,82.5144,82.3448,82.4296,17807.0
2018-04-12 13:30:00,106.94,107.16,106.89,107.14,15449.0,82.4373,82.6069,82.3987,82.5914,15449.0
2018-04-12 13:35:00,107.17,107.32,107.17,107.26,17875.0,82.6146,82.7302,82.6146,82.684,17875.0
2018-04-12 13:40:00,107.31,107.31,107.22,107.28,12646.0,82.7225,82.7225,82.6531,82.6994,12646.0
2018-04-12 13:45:00,107.26,107.28,107.09,107.23,7842.0,82.684,82.6994,82.5529,82.6608,7842.0
2018-04-12 13:50:00,107.25,107.34,107.21,107.26,8030.0,82.6762,82.7456,82.6454,82.684,8030.0
2018-04-12 13:55:00,107.23,107.26,107.01,107.13,11572.0,82.6608,82.684,82.4912,82.5837,11572.0
2018-04-12 14:00:00,107.13,107.22,107.09,107.2,11695.0,82.5837,82.6531,82.5529,82.6377,11695.0
2018-04-12 14:05:00,107.19,107.32,107.17,107.27,13882.0,82.63,82.7302,82.6146,82.6917,13882.0
2018-04-12 14:10:00,107.29,107.36,107.23,107.25,10027.0,82.7071,82.761,82.6608,82.6762,10027.0
2018-04-12 14:15:00,107.26,107.34,107.25,107.34,11930.0,82.684,82.7456,82.6762,82.7456,11930.0
2018-04-12 14:20:00,107.34,107.47,107.34,107.45,16607.0,82.7456,82.8458,82.7456,82.8304,16607.0
2018-04-12 14:25:00,107.45,107.49,107.42,107.44,11623.0,82.8304,82.8613,82.8073,82.8227,11623.0
2018-04-12 14:30:00,107.44,107.52,107.33,107.35,16303.0,82.8227,82.8844,82.7379,82.7533,16303.0
2018-04-12 14:35:00,107.36,107.4,107.23,107.23,11097.0,82.761,82.7919,82.6608,82.6608,11097.0
2018-04-12 14:40:00,107.25,107.28,107.2,107.2,8536.0,82.6762,82.6994,82.6377,82.6377,8536.0
2018-04-12 14:45:00,107.21,107.25,107.12,107.2,11170.0,82.6454,82.6762,82.576,82.6377,11170.0
2018-04-12 14:50:00,107.21,107.3,107.17,107.22,10906.0,82.6454,82.7148,82.6146,82.6531,10906.0
2018-04-12 14:55:00,107.22,107.4,107.18,107.38,13617.0,82.6531,82.7919,82.6223,82.7765,13617.0
2018-04-12 15:00:00,107.39,107.44,107.35,107.37,15905.0,82.7842,82.8227,82.7533,82.7688,15905.0
2018-04-12 15:05:00,107.36,107.36,107.22,107.26,27768.0,82.761,82.761,82.6531,82.684,27768.0
2018-04-12 15:10:00,107.27,107.44,107.27,107.44,12419.0,82.6917,82.8227,82.6917,82.8227,12419.0
2018-04-12 15:15:00,107.45,107.46,107.32,107.4,17127.0,82.8304,82.8381,82.7302,82.7919,17127.0
2018-04-12 15:20:00,107.42,107.56,107.41,107.53,27300.0,82.8073,82.9152,82.7996,82.8921,27300.0
2018-04-12 15:25:00,107.53,107.61,107.51,107.55,24229.0,82.8921,82.9538,82.8767,82.9075,24229.0
2018-04-12 15:30:00,107.55,107.55,107.37,107.39,33823.0,82.9075,82.9075,82.7688,82.7842,33823.0
2018-04-12 15:35:00,107.4,107.44,107.34,107.39,21643.0,82.7919,82.8227,82.7456,82.7842,21643.0
2018-04-12 15:40:00,107.39,107.4,107.18,107.18,29043.0,82.7842,82.7919,82.6223,82.6223,29043.0
2018-04-12 15:45:00,107.2,107.22,107.01,107.07,63335.0,82.6377,82.6531,82.4912,82.5375,63335.0
2018-04-12 15:50:00,107.07,107.1,106.98,107.01,50318.0,82.5375,82.5606,82.4681,82.4912,50318.0
2018-04-12 15:55:00,107.01,107.04,106.93,106.99,128184.0,82.4912,82.5144,82.4296,82.4758,128184.0
2018-04-13 09:30:00,107.48,108.27,107.48,108.24,82516.0,82.8535,83.4625,82.8535,83.4394,82516.0
2018-04-13 09:35:00,108.26,108.34,107.82,108.06,35281.0,83.4548,83.5165,83.1156,83.3007,35281.0
2018-04-13 09:40:00,108.09,108.18,107.7,107.77,118841.0,83.3238,83.3932,83.0231,83.0771,118841.0
2018-04-13 09:45:00,107.83,108.07,107.63,107.71,36876.0,83.1234,83.3084,82.9692,83.0308,36876.0
2018-04-13 09:50:00,107.7,107.84,107.62,107.77,52604.0,83.0231,83.1311,82.9615,83.0771,52604.0
2018-04-13 09:55:00,107.73,107.75,107.47,107.5,15911.0,83.0463,83.0617,82.8458,82.869,15911.0
2018-04-13 10:00:00,107.5,107.53,107.24,107.25,23507.0,82.869,82.8921,82.6685,82.6762,23507.0
2018-04-13 10:05:00,107.28,107.3,107.13,107.15,12229.0,82.6994,82.7148,82.5837,82.5992,12229.0
2018-04-13 10:10:00,107.14,107.23,107.03,107.22,30395.0,82.5914,82.6608,82.5067,82.6531,30395.0
2018-04-13 10:15:00,107.23,107.26,107.13,107.16,14725.0,82.6608,82.684,82.5837,82.6069,14725.0
2018-04-13 10:20:00,107.13,107.22,107.0,107.01,68725.0,82.5837,82.6531,82.4835,82.4912,68725.0
2018-04-13 10:25:00,107.02,107.09,106.88,106.99,40517.0,82.4989,82.5529,82.391,82.4758,40517.0
2018-04-13 10:30:00,106.99,107.1,106.91,107.0,37395.0,82.4758,82.5606,82.4141,82.4835,37395.0
2018-04-13 10:35:00,107.03,107.05,106.82,106.87,21620.0,82.5067,82.5221,82.3448,82.3833,21620.0
2018-04-13 10:40:00,106.85,106.94,106.76,106.85,26988.0,82.3679,82.4373,82.2985,82.3679,26988.0
2018-04-13 10:45:00,106.83,107.0,106.78,106.96,291623.0,82.3525,82.4835,82.3139,82.4527,291623.0
2018-04-13 10:50:00,106.97,107.1,106.94,107.09,24122.0,82.4604,82.5606,82.4373,82.5529,24122.0
2018-04-13 10:55:00,107.09,107.16,106.95,106.96,51691.0,82.5529,82.6069,82.445,82.4527,51691.0
2018-04-13 11:00:00,106.9,106.91,106.66,106.81,219561.0,82.4064,82.4141,82.2214,82.3371,219561.0
2018-04-13 11:05:00,106.76,107.03,106.75,107.0,20743.0,82.2985,82.5067,82.2908,82.4835,20743.0
2018-04-13 11:10:00,107.01,107.09,106.9,106.9,16447.0,82.4912,82.5529,82.4064,82.4064,16447.0
2018-04-13 11:15:00,106.9,107.06,106.9,106.95,27691.0,82.4064,82.5298,82.4064,82.445,27691.0
2018-04-13 11:20:00,106.96,107.18,106.95,107.17,11077.0,82.4527,82.6223,82.445,82.6146,11077.0
2018-04-13 11:25:00,107.18,107.44,107.18,107.37,28394.0,82.6223,82.8227,82.6223,82.7688,28394.0
2018-04-13 11:30:00,107.35,107.44,107.33,107.38,12629.0,82.7533,82.8227,82.7379,82.7765,12629.0
2018-04-13 11:35:00,107.42,107.49,107.33,107.34,23583.0,82.8073,82.8613,82.7379,82.7456,23583.0
2018-04-13 11:40:00,107.34,107.4,107.28,107.38,10614.0,82.7456,82.7919,82.6994,82.7765,10614.0
2018-04-13 11:45:00,107.39,107.39,107.32,107.37,14876.0,82.7842,82.7842,82.7302,82.7688,14876.0
2018-04-13 11:50:00,107.35,107.38,107.28,107.33,17400.0,82.7533,82.7765,82.6994,82.7379,17400.0
2018-04-13 11:55:00,107.34,107.5,107.34,107.47,11729.0,82.7456,82.869,82.7456,82.8458,11729.0
2018-04-13 12:00:00,107.49,107.62,107.47,107.47,14025.0,82.8613,82.9615,82.8458,82.8458,14025.0
2018-04-13 12:05:00,107.49,107.52,107.44,107.5,15826.0,82.8613,82.8844,82.8227,82.869,15826.0
2018-04-13 12:10:00,107.51,107.54,107.45,107.52,7010.0,82.8767,82.8998,82.8304,82.8844,7010.0
2018-04-13 12:15:00,107.52,107.57,107.51,107.53,10645.0,82.8844,82.9229,82.8767,82.8921,10645.0
2018-04-13 12:20:00,107.53,107.56,107.51,107.52,8498.0,82.8921,82.9152,82.8767,82.8844,8498.0
2018-04-13 12:25:00,107.5,107.63,107.47,107.63,24095.0,82.869,82.9692,82.8458,82.9692,24095.0
2018-04-13 12:30:00,107.62,107.62,107.42,107.43,9430.0,82.9615,82.9615,82.8073,82.815,9430.0
2018-04-13 12:35:00,107.42,107.54,107.4,107.45,14840.0,82.8073,82.8998,82.7919,82.8304,14840.0
2018-04-13 12:40:00,107.45,107.53,107.42,107.43,31333.0,82.8304,82.8921,82.8073,82.815,31333.0
2018-04-13 12:45:00,107.43,107.44,107.37,107.41,14626.0,82.815,82.8227,82.7688,82.7996,14626.0
2018-04-13 12:50:00,107.41,107.46,107.38,107.39,10697.0,82.7996,82.8381,82.7765,82.7842,10697.0
2018-04-13 12:55:00,107.41,107.49,107.4,107.47,9658.0,82.7996,82.8613,82.7919,82.8458,9658.0
2018-04-13 13:00:00,107.46,107.52,107.45,107.47,10614.0,82.8381,82.8844,82.8304,82.8458,10614.0
2018-04-13 13:05:00,107.46,107.57,107.45,107.51,10549.0,82.8381,82.9229,82.8304,82.8767,10549.0
2018-04-13 13:10:00,107.52,107.6,107.5,107.6,11322.0,82.8844,82.9461,82.869,82.9461,11322.0
2018-04-13 13:15:00,107.59,107.65,107.52,107.52,24764.0,82.9383,82.9846,82.8844,82.8844,24764.0
2018-04-13 13:20:00,107.51,107.64,107.51,107.63,7692.0,82.8767,82.9769,82.8767,82.9692,7692.0
2018-04-13 13:25:00,107.62,107.69,107.61,107.67,11893.0,82.9615,83.0154,82.9538,83.0,11893.0
2018-04-13 13:30:00,107.68,107.69,107.54,107.6,15523.0,83.0077,83.0154,82.8998,82.9461,15523.0
2018-04-13 13:35:00,107.59,107.59,107.43,107.5,20949.0,82.9383,82.9383,82.815,82.869,20949.0
2018-04-13 13:40:00,107.5,107.54,107.46,107.48,11139.0,82.869,82.8998,82.8381,82.8535,11139.0
2018-04-13 13:45:00,107.5,107.56,107.45,107.45,12657.0,82.869,82.9152,82.8304,82.8304,12657.0
2018-04-13 13:50:00,107.45,107.46,107.36,107.4,17201.0,82.8304,82.8381,82.761,82.7919,17201.0
2018-04-13 13:55:00,107.39,107.39,107.3,107.31,13876.0,82.7842,82.7842,82.7148,82.7225,13876.0
2018-04-13 14:00:00,107.3,107.34,107.18,107.19,16254.0,82.7148,82.7456,82.6223,82.63,16254.0
2018-04-13 14:05:00,107.19,107.27,107.14,107.25,12121.0,82.63,82.6917,82.5914,82.6762,12121.0
2018-04-13 14:10:00,107.26,107.3,107.18,107.2,11834.0,82.684,82.7148,82.6223,82.6377,11834.0
2018-04-13 14:15:00,107.19,107.19,106.98,107.05,16049.0,82.63,82.63,82.4681,82.5221,16049.0
2018-04-13 14:20:00,107.03,107.1,107.02,107.03,9664.0,82.5067,82.5606,82.4989,82.5067,9664.0
2018-04-13 14:25:00,107.03,107.08,107.0,107.05,12380.0,82.5067,82.5452,82.4835,82.5221,12380.0
2018-04-13 14:30:00,107.05,107.23,107.02,107.14,13469.0,82.5221,82.6608,82.4989,82.5914,13469.0
2018-04-13 14:35:00,107.15,107.18,106.96,107.0,15706.0,82.5992,82.6223,82.4527,82.4835,15706.0
2018-04-13 14:40:00,106.98,106.99,106.84,106.93,18999.0,82.4681,82.4758,82.3602,82.4296,18999.0
2018-04-13 14:45:00,106.92,106.98,106.79,106.8,15042.0,82.4219,82.4681,82.3216,82.3294,15042.0
2018-04-13 14:50:00,106.78,106.89,106.75,106.87,14598.0,82.3139,82.3987,82.2908,82.3833,14598.0
2018-04-13 14:55:00,106.86,106.87,106.73,106.8,15992.0,82.3756,82.3833,82.2754,82.3294,15992.0
2018-04-13 15:00:00,106.79,106.8,106.64,106.72,33532.0,82.3216,82.3294,82.206,82.2677,33532.0
2018-04-13 15:05:00,106.72,106.75,106.63,106.73,30070.0,82.2677,82.2908,82.1983,82.2754,30070.0
2018-04-13 15:10:00,106.7,106.92,106.69,106.85,40224.0,82.2523,82.4219,82.2446,82.3679,40224.0
2018-04-13 15:15:00,106.85,106.87,106.6,106.6,34562.0,82.3679,82.3833,82.1752,82.1752,34562.0
2018-04-13 15:20:00,106.63,106.88,106.63,106.69,157018.0,82.1983,82.391,82.1983,82.2446,157018.0
2018-04-13 15:25:00,106.67,106.84,106.64,106.82,44047.0,82.2291,82.3602,82.206,82.3448,44047.0
2018-04-13 15:30:00,106.81,106.86,106.71,106.78,69271.0,82.3371,82.3756,82.26,82.3139,69271.0
2018-04-13 15:35:00,106.79,106.95,106.72,106.95,99572.0,82.3216,82.445,82.2677,82.445,99572.0
2018-04-13 15:40:00,106.94,107.09,106.93,106.99,80165.0,82.4373,82.5529,82.4296,82.4758,80165.0
2018-04-13 15:45:00,106.97,107.15,106.95,107.13,63055.0,82.4604,82.5992,82.445,82.5837,63055.0
2018-04-13 15:50:00,107.14,107.25,107.12,107.14,65549.0,82.5914,82.6762,82.576,82.5914,65549.0
2018-04-13 15:55:00,107.15,107.29,107.04,107.2,235681.0,82.5992,82.7071,82.5144,82.6377,235681.0
2018-04-16 09:30:00,108.3,108.71,108.27,108.57,71568.0,83.4857,83.8017,83.4625,83.6938,71568.0
2018-04-16 09:35:00,108.61,108.64,108.24,108.45,36981.0,83.7246,83.7478,83.4394,83.6013,36981.0
2018-04-16 09:40:00,108.49,108.64,108.42,108.59,65306.0,83.6321,83.7478,83.5782,83.7092,65306.0
2018-04-16 09:45:00,108.57,109.07,108.56,109.02,47445.0,83.6938,84.0792,83.6861,84.0407,47445.0
2018-04-16 09:50:00,109.02,109.02,108.73,108.82,20654.0,84.0407,84.0407,83.8171,83.8865,20654.0
2018-04-16 09:55:00,108.81,108.98,108.71,108.97,30165.0,83.8788,84.0099,83.8017,84.0021,30165.0
2018-04-16 10:00:00,109.0,109.05,108.71,108.73,41336.0,84.0253,84.0638,83.8017,83.8171,41336.0
2018-04-16 10:05:00,108.7,108.72,108.51,108.66,82817.0,83.794,83.8094,83.6475,83.7632,82817.0
2018-04-16 10:10:00,108.64,108.71,108.57,108.6,17834.0,83.7478,83.8017,83.6938,83.7169,17834.0
2018-04-16 10:15:00,108.61,108.85,108.6,108.73,66435.0,83.7246,83.9096,83.7169,83.8171,66435.0
2018-04-16 10:20:00,108.73,108.99,108.72,108.92,46865.0,83.8171,84.0176,83.8094,83.9636,46865.0
2018-04-16 10:25:00,108.93,109.27,108.87,109.25,36241.0,83.9713,84.2334,83.9251,84.218,36241.0
2018-04-16 10:30:00,109.27,109.39,109.19,109.26,25872.0,84.2334,84.3259,84.1717,84.2257,25872.0
2018-04-16 10:35:00,109.22,109.23,109.0,109.03,24048.0,84.1949,84.2026,84.0253,84.0484,24048.0
2018-04-16 10:40:00,109.03,109.05,108.92,108.92,15819.0,84.0484,84.0638,83.9636,83.9636,15819.0
2018-04-16 10:45:00,108.92,109.11,108.86,108.86,17411.0,83.9636,84.1101,83.9174,83.9174,17411.0
2018-04-16 10:50:00,108.84,108.89,108.71,108.76,36653.0,83.9019,83.9405,83.8017,83.8403,36653.0
2018-04-16 10:55:00,108.76,108.8,108.57,108.57,38390.0,83.8403,83.8711,83.6938,83.6938,38390.0
2018-04-16 11:00:00,108.59,108.71,108.57,108.66,32290.0,83.7092,83.8017,83.6938,83.7632,32290.0
2018-04-16 11:05:00,108.66,108.74,108.63,108.66,31545.0,83.7632,83.8248,83.7401,83.7632,31545.0
2018-04-16 11:10:00,108.66,108.66,108.43,108.47,39346.0,83.7632,83.7632,83.5859,83.6167,39346.0
2018-04-16 11:15:00,108.45,108.52,108.33,108.47,33725.0,83.6013,83.6553,83.5088,83.6167,33725.0
2018-04-16 11:20:00,108.44,108.44,108.26,108.31,35902.0,83.5936,83.5936,83.4548,83.4934,35902.0
2018-04-16 11:25:00,108.29,108.39,108.16,108.36,35784.0,83.478,83.555,83.3777,83.5319,35784.0
2018-04-16 11:30:00,108.34,108.36,108.16,108.21,13331.0,83.5165,83.5319,83.3777,83.4163,13331.0
2018-04-16 11:35:00,108.23,108.54,108.23,108.51,13512.0,83.4317,83.6707,83.4317,83.6475,13512.0
2018-04-16 11:40:00,108.51,108.51,108.38,108.44,22070.0,83.6475,83.6475,83.5473,83.5936,22070.0
2018-04-16 11:45:00,108.42,108.48,108.39,108.44,13496.0,83.5782,83.6244,83.555,83.5936,13496.0
2018-04-16 11:50:00,108.45,108.49,108.26,108.27,17479.0,83.6013,83.6321,83.4548,83.4625,17479.0
2018-04-16 11:55:00,108.29,108.54,108.29,108.51,9091.0,83.478,83.6707,83.478,83.6475,9091.0
2018-04-16 12:00:00,108.52,108.72,108.51,108.63,15830.0,83.6553,83.8094,83.6475,83.7401,15830.0
2018-04-16 12:05:00,108.64,108.64,108.46,108.5,19644.0,83.7478,83.7478,83.609,83.6398,19644.0
2018-04-16 12:10:00,108.52,108.6,108.36,108.43,21487.0,83.6553,83.7169,83.5319,83.5859,21487.0
2018-04-16 12:15:00,108.44,108.45,108.41,108.44,8438.0,83.5936,83.6013,83.5705,83.5936,8438.0
2018-04-16 12:20:00,108.44,108.45,108.38,108.44,12349.0,83.5936,83.6013,83.5473,83.5936,12349.0
2018-04-16 12:25:00,108.43,108.45,108.35,108.37,15225.0,83.5859,83.6013,83.5242,83.5396,15225.0
2018-04-16 12:30:00,108.38,108.44,108.33,108.35,16378.0,83.5473,83.5936,83.5088,83.5242,16378.0
2018-04-16 12:35:00,108.34,108.52,108.31,108.51,22551.0,83.5165,83.6553,83.4934,83.6475,22551.0
2018-04-16 12:40:00,108.53,108.55,108.46,108.48,35406.0,83.663,83.6784,83.609,83.6244,35406.0
2018-04-16 12:45:00,108.49,108.56,108.46,108.56,17080.0,83.6321,83.6861,83.609,83.6861,17080.0
2018-04-16 12:50:00,108.55,108.8,108.55,108.7,23722.0,83.6784,83.8711,83.6784,83.794,23722.0
2018-04-16 12:55:00,108.69,108.71,108.59,108.62,36732.0,83.7863,83.8017,83.7092,83.7323,36732.0
2018-04-16 13:00:00,108.62,108.77,108.62,108.74,29755.0,83.7323,83.848,83.7323,83.8248,29755.0
2018-04-16 13:05:00,108.75,108.81,108.71,108.81,15988.0,83.8326,83.8788,83.8017,83.8788,15988.0
2018-04-16 13:10:00,108.79,108.84,108.74,108.79,14131.0,83.8634,83.9019,83.8248,83.8634,14131.0
2018-04-16 13:15:00,108.8,108.87,108.77,108.84,24486.0,83.8711,83.9251,83.848,83.9019,24486.0
2018-04-16 13:20:00,108.86,108.9,108.82,108.83,16569.0,83.9174,83.9482,83.8865,83.8942,16569.0
2018-04-16 13:25:00,108.84,108.84,108.7,108.74,21570.0,83.9019,83.9019,83.794,83.8248,21570.0
2018-04-16 13:30:00,108.72,108.78,108.7,108.73,13340.0,83.8094,83.8557,83.794,83.8171,13340.0
2018-04-16 13:35:00,108.74,108.8,108.73,108.78,18428.0,83.8248,83.8711,83.8171,83.8557,18428.0
2018-04-16 13:40:00,108.78,108.98,108.77,108.97,36413.0,83.8557,84.0099,83.848,84.0021,36413.0
2018-04-16 13:45:00,108.98,109.0,108.85,108.89,30213.0,84.0099,84.0253,83.9096,83.9405,30213.0
2018-04-16 13:50:00,108.89,108.9,108.79,108.82,15941.0,83.9405,83.9482,83.8634,83.8865,15941.0
2018-04-16 13:55:00,108.8,108.86,108.78,108.85,13714.0,83.8711,83.9174,83.8557,83.9096,13714.0
2018-04-16 14:00:00,108.85,108.85,108.7,108.73,44461.0,83.9096,83.9096,83.794,83.8171,44461.0
2018-04-16 14:05:00,108.73,108.78,108.66,108.76,23094.0,83.8171,83.8557,83.7632,83.8403,23094.0
2018-04-16 14:10:00,108.76,108.8,108.7,108.77,31241.0,83.8403,83.8711,83.794,83.848,31241.0
2018-04-16 14:15:00,108.77,108.81,108.71,108.72,27369.0,83.848,83.8788,83.8017,83.8094,27369.0
2018-04-16 14:20:00,108.72,108.79,108.72,108.76,26779.0,83.8094,83.8634,83.8094,83.8403,26779.0
2018-04-16 14:25:00,108.78,108.86,108.67,108.83,23097.0,83.8557,83.9174,83.7709,83.8942,23097.0
2018-04-16 14:30:00,108.82,108.84,108.75,108.83,53595.0,83.8865,83.9019,83.8326,83.8942,53595.0
2018-04-16 14:35:00,108.83,108.87,108.79,108.81,18184.0,83.8942,83.9251,83.8634,83.8788,18184.0
2018-04-16 14:40:00,108.81,108.84,108.79,108.83,19812.0,83.8788,83.9019,83.8634,83.8942,19812.0
2018-04-16 14:45:00,108.84,108.93,108.78,108.93,17716.0,83.9019,83.9713,83.8557,83.9713,17716.0
2018-04-16 14:50:00,108.92,108.94,108.83,108.87,20467.0,83.9636,83.979,83.8942,83.9251,20467.0
2018-04-16 14:55:00,108.87,108.93,108.87,108.88,17008.0,83.9251,83.9713,83.9251,83.9328,17008.0
2018-04-16 15:00:00,108.88,108.97,108.87,108.96,20430.0,83.9328,84.0021,83.9251,83.9944,20430.0
2018-04-16 15:05:00,108.97,108.97,108.84,108.86,20172.0,84.0021,84.0021,83.9019,83.9174,20172.0
2018-04-16 15:10:00,108.87,108.91,108.83,108.89,31772.0,83.9251,83.9559,83.8942,83.9405,31772.0
2018-04-16 15:15:00,108.9,108.9,108.78,108.83,25797.0,83.9482,83.9482,83.8557,83.8942,25797.0
2018-04-16 15:20:00,108.82,108.88,108.78,108.84,31136.0,83.8865,83.9328,83.8557,83.9019,31136.0
2018-04-16 15:25:00,108.86,109.0,108.84,108.98,24533.0,83.9174,84.0253,83.9019,84.0099,24533.0
2018-04-16 15:30:00,108.98,109.03,108.96,108.96,34481.0,84.0099,84.0484,83.9944,83.9944,34481.0
2018-04-16 15:35:00,108.99,109.08,108.95,109.06,38152.0,84.0176,84.0869,83.9867,84.0715,38152.0
2018-04-16 15:40:00,109.07,109.11,108.95,109.11,58011.0,84.0792,84.1101,83.9867,84.1101,58011.0
2018-04-16 15:45:00,109.11,109.11,108.82,108.82,98238.0,84.1101,84.1101,83.8865,83.8865,98238.0
2018-04-16 15:50:00,108.83,108.95,108.83,108.88,98662.0,83.8942,83.9867,83.8942,83.9328,98662.0
2018-04-16 15:55:00,108.88,109.24,108.87,109.2,390275.0,83.9328,84.2103,83.9251,84.1794,390275.0
2018-04-17 09:30:00,109.54,109.64,109.01,109.2,81414.0,84.4415,84.5186,84.033,84.1794,81414.0
2018-04-17 09:35:00,109.16,109.21,108.97,109.03,20852.0,84.1486,84.1872,84.0021,84.0484,20852.0
2018-04-17 09:40:00,109.05,109.06,108.66,108.66,26369.0,84.0638,84.0715,83.7632,83.7632,26369.0
2018-04-17 09:45:00,108.67,108.86,108.66,108.8,22617.0,83.7709,83.9174,83.7632,83.8711,22617.0
2018-04-17 09:50:00,108.81,108.95,108.76,108.9,22768.0,83.8788,83.9867,83.8403,83.9482,22768.0
2018-04-17 09:55:00,108.86,109.1,108.85,108.94,24217.0,83.9174,84.1024,83.9096,83.979,24217.0
2018-04-17 10:00:00,108.92,109.09,108.92,108.97,53886.0,83.9636,84.0947,83.9636,84.0021,53886.0
2018-04-17 10:05:00,108.97,109.18,108.97,109.14,32177.0,84.0021,84.164,84.0021,84.1332,32177.0
2018-04-17 10:10:00,109.12,109.28,108.98,109.0,57458.0,84.1178,84.2411,84.0099,84.0253,57458.0
2018-04-17 10:15:00,108.95,109.12,108.95,109.06,24782.0,83.9867,84.1178,83.9867,84.0715,24782.0
2018-04-17 10:20:00,109.07,109.23,109.03,109.18,33145.0,84.0792,84.2026,84.0484,84.164,33145.0
2018-04-17 10:25:00,109.17,109.25,109.14,109.25,26631.0,84.1563,84.218,84.1332,84.218,26631.0
2018-04-17 10:30:00,109.25,109.26,109.11,109.22,44998.0,84.218,84.2257,84.1101,84.1949,44998.0
2018-04-17 10:35:00,109.22,109.38,109.21,109.36,24232.0,84.1949,84.3182,84.1872,84.3028,24232.0
2018-04-17 10:40:00,109.35,109.5,109.32,109.45,27554.0,84.2951,84.4107,84.272,84.3722,27554.0
2018-04-17 10:45:00,109.45,109.75,109.43,109.74,60021.0,84.3722,84.6034,84.3568,84.5957,60021.0
2018-04-17 10:50:00,109.74,109.83,109.7,109.76,42670.0,84.5957,84.6651,84.5649,84.6111,42670.0
2018-04-17 10:55:00,109.77,109.85,109.55,109.55,25965.0,84.6188,84.6805,84.4493,84.4493,25965.0
2018-04-17 11:00:00,109.54,109.55,109.29,109.37,25213.0,84.4415,84.4493,84.2488,84.3105,25213.0
2018-04-17 11:05:00,109.38,109.47,109.29,109.29,21580.0,84.3182,84.3876,84.2488,84.2488,21580.0
2018-04-17 11:10:00,109.32,109.41,109.32,109.39,16248.0,84.272,84.3413,84.272,84.3259,16248.0
2018-04-17 11:15:00,109.39,109.49,109.24,109.26,16184.0,84.3259,84.403,84.2103,84.2257,16184.0
2018-04-17 11:20:00,109.25,109.3,109.25,109.25,16817.0,84.218,84.2565,84.218,84.218,16817.0
2018-04-17 11:25:00,109.25,109.39,109.18,109.31,21459.0,84.218,84.3259,84.164,84.2642,21459.0
2018-04-17 11:30:00,109.31,109.33,109.25,109.33,16994.0,84.2642,84.2797,84.218,84.2797,16994.0
2018-04-17 11:35:00,109.34,109.36,109.24,109.29,20487.0,84.2874,84.3028,84.2103,84.2488,20487.0
2018-04-17 11:40:00,109.28,109.32,109.26,109.31,18330.0,84.2411,84.272,84.2257,84.2642,18330.0
2018-04-17 11:45:00,109.32,109.47,109.31,109.45,13869.0,84.272,84.3876,84.2642,84.3722,13869.0
2018-04-17 11:50:00,109.43,109.44,109.37,109.38,17051.0,84.3568,84.3645,84.3105,84.3182,17051.0
2018-04-17 11:55:00,109.36,109.46,109.3,109.32,20179.0,84.3028,84.3799,84.2565,84.272,20179.0
2018-04-17 12:00:00,109.33,109.35,109.26,109.28,16776.0,84.2797,84.2951,84.2257,84.2411,16776.0
2018-04-17 12:05:00,109.29,109.32,109.25,109.31,13417.0,84.2488,84.272,84.218,84.2642,13417.0
2018-04-17 12:10:00,109.31,109.32,109.24,109.3,14775.0,84.2642,84.272,84.2103,84.2565,14775.0
2018-04-17 12:15:00,109.28,109.31,109.22,109.3,10043.0,84.2411,84.2642,84.1949,84.2565,10043.0
2018-04-17 12:20:00,109.27,109.38,109.25,109.27,14642.0,84.2334,84.3182,84.218,84.2334,14642.0
2018-04-17 12:25:00,109.28,109.33,109.25,109.28,10431.0,84.2411,84.2797,84.218,84.2411,10431.0
2018-04-17 12:30:00,109.29,109.32,109.23,109.25,18814.0,84.2488,84.272,84.2026,84.218,18814.0
2018-04-17 12:35:00,109.23,109.31,109.2,109.28,17970.0,84.2026,84.2642,84.1794,84.2411,17970.0
2018-04-17 12:40:00,109.28,109.37,109.24,109.25,15372.0,84.2411,84.3105,84.2103,84.218,15372.0
2018-04-17 12:45:00,109.26,109.33,109.26,109.29,12646.0,84.2257,84.2797,84.2257,84.2488,12646.0
2018-04-17 12:50:00,109.32,109.36,109.26,109.27,20901.0,84.272,84.3028,84.2257,84.2334,20901.0
2018-04-17 12:55:00,109.26,109.32,109.26,109.29,11791.0,84.2257,84.272,84.2257,84.2488,11791.0
2018-04-17 13:00:00,109.28,109.38,109.26,109.37,15601.0,84.2411,84.3182,84.2257,84.3105,15601.0
2018-04-17 13:05:00,109.36,109.39,109.27,109.28,8831.0,84.3028,84.3259,84.2334,84.2411,8831.0
2018-04-17 13:10:00,109.29,109.38,109.26,109.29,14081.0,84.2488,84.3182,84.2257,84.2488,14081.0
2018-04-17 13:15:00,109.27,109.31,109.15,109.3,21856.0,84.2334,84.2642,84.1409,84.2565,21856.0
2018-04-17 13:20:00,109.3,109.35,109.26,109.35,12789.0,84.2565,84.2951,84.2257,84.2951,12789.0
2018-04-17 13:25:00,109.35,109.4,109.33,109.4,9508.0,84.2951,84.3336,84.2797,84.3336,9508.0
2018-04-17 13:30:00,109.4,109.49,109.34,109.36,28124.0,84.3336,84.403,84.2874,84.3028,28124.0
2018-04-17 13:35:00,109.36,109.36,109.28,109.29,22686.0,84.3028,84.3028,84.2411,84.2488,22686.0
2018-04-17 13:40:00,109.3,109.36,109.27,109.35,20803.0,84.2565,84.3028,84.2334,84.2951,20803.0
2018-04-17 13:45:00,109.36,109.39,109.31,109.36,12304.0,84.3028,84.3259,84.2642,84.3028,12304.0
2018-04-17 13:50:00,109.36,109.43,109.31,109.43,13423.0,84.3028,84.3568,84.2642,84.3568,13423.0
2018-04-17 13:55:00,109.44,109.53,109.43,109.52,10813.0,84.3645,84.4338,84.3568,84.4261,10813.0
2018-04-17 14:00:00,109.51,109.54,109.38,109.47,15253.0,84.4184,84.4415,84.3182,84.3876,15253.0
2018-04-17 14:05:00,109.48,109.51,109.39,109.42,13995.0,84.3953,84.4184,84.3259,84.349,13995.0
2018-04-17 14:10:00,109.45,109.52,109.41,109.46,13612.0,84.3722,84.4261,84.3413,84.3799,13612.0
2018-04-17 14:15:00,109.46,109.49,109.38,109.4,17119.0,84.3799,84.403,84.3182,84.3336,17119.0
2018-04-17 14:20:00,109.37,109.45,109.35,109.43,18478.0,84.3105,84.3722,84.2951,84.3568,18478.0
2018-04-17 14:25:00,109.41,109.43,109.36,109.37,19315.0,84.3413,84.3568,84.3028,84.3105,19315.0
2018-04-17 14:30:00,109.35,109.48,109.33,109.45,25631.0,84.2951,84.3953,84.2797,84.3722,25631.0
2018-04-17 14:35:00,109.45,109.53,109.43,109.51,20116.0,84.3722,84.4338,84.3568,84.4184,20116.0
2018-04-17 14:40:00,109.51,109.57,109.5,109.55,14827.0,84.4184,84.4647,84.4107,84.4493,14827.0
2018-04-17 14:45:00,109.57,109.66,109.45,109.51,19943.0,84.4647,84.5341,84.3722,84.4184,19943.0
2018-04-17 14:50:00,109.53,109.53,109.38,109.39,23124.0,84.4338,84.4338,84.3182,84.3259,23124.0
2018-04-17 14:55:00,109.4,109.56,109.39,109.52,87934.0,84.3336,84.457,84.3259,84.4261,87934.0
2018-04-17 15:00:00,109.54,109.58,109.44,109.55,46465.0,84.4415,84.4724,84.3645,84.4493,46465.0
2018-04-17 15:05:00,109.56,109.64,109.54,109.59,13646.0,84.457,84.5186,84.4415,84.4801,13646.0
2018-04-17 15:10:00,109.61,109.75,109.6,109.7,22887.0,84.4955,84.6034,84.4878,84.5649,22887.0
2018-04-17 15:15:00,109.68,109.75,109.68,109.73,20017.0,84.5495,84.6034,84.5495,84.588,20017.0
2018-04-17 15:20:00,109.73,109.81,109.73,109.75,20847.0,84.588,84.6497,84.588,84.6034,20847.0
2018-04-17 15:25:00,109.75,109.78,109.66,109.67,16536.0,84.6034,84.6266,84.5341,84.5418,16536.0
2018-04-17 15:30:00,109.66,109.77,109.66,109.72,21652.0,84.5341,84.6188,84.5341,84.5803,21652.0
2018-04-17 15:35:00,109.73,109.83,109.68,109.7,27000.0,84.588,84.6651,84.5495,84.5649,27000.0
2018-04-17 15:40:00,109.69,109.7,109.51,109.62,29109.0,84.5572,84.5649,84.4184,84.5032,29109.0
2018-04-17 15:45:00,109.6,109.62,109.52,109.54,50568.0,84.4878,84.5032,84.4261,84.4415,50568.0
2018-04-17 15:50:00,109.54,109.56,109.42,109.42,42773.0,84.4415,84.457,84.349,84.349,42773.0
2018-04-17 15:55:00,109.43,109.57,109.42,109.5,265559.0,84.3568,84.4647,84.349,84.4107,265559.0
2018-04-18 09:30:00,109.87,109.87,109.05,109.05,69360.0,84.6959,84.6959,84.0638,84.0638,69360.0
2018-04-18 09:35:00,109.05,109.24,108.75,108.79,75816.0,84.0638,84.2103,83.8326,83.8634,75816.0
2018-04-18 09:40:00,108.85,109.21,108.61,108.91,49265.0,83.9096,84.1872,83.7246,83.9559,49265.0
2018-04-18 09:45:00,108.91,109.38,108.91,109.35,19151.0,83.9559,84.3182,83.9559,84.2951,19151.0
2018-04-18 09:50:00,109.3,109.38,109.23,109.34,17732.0,84.2565,84.3182,84.2026,84.2874,17732.0
2018-04-18 09:55:00,109.37,109.74,109.35,109.58,27486.0,84.3105,84.5957,84.2951,84.4724,27486.0
2018-04-18 10:00:00,109.6,109.6,109.4,109.49,31367.0,84.4878,84.4878,84.3336,84.403,31367.0
2018-04-18 10:05:00,109.5,109.53,109.34,109.45,27816.0,84.4107,84.4338,84.2874,84.3722,27816.0
2018-04-18 10:10:00,109.45,109.74,109.38,109.74,29290.0,84.3722,84.5957,84.3182,84.5957,29290.0
2018-04-18 10:15:00,109.78,109.98,109.78,109.8,30071.0,84.6266,84.7807,84.6266,84.642,30071.0
2018-04-18 10:20:00,109.8,110.04,109.8,110.01,45435.0,84.642,84.827,84.642,84.8039,45435.0
2018-04-18 10:25:00,109.99,110.19,109.99,110.06,47248.0,84.7884,84.9426,84.7884,84.8424,47248.0
2018-04-18 10:30:00,110.07,110.15,110.03,110.06,27244.0,84.8501,84.9118,84.8193,84.8424,27244.0
2018-04-18 10:35:00,110.05,110.23,109.89,110.23,42602.0,84.8347,84.9734,84.7114,84.9734,42602.0
2018-04-18 10:40:00,110.23,110.32,110.18,110.23,20977.0,84.9734,85.0428,84.9349,84.9734,20977.0
2018-04-18 10:45:00,110.23,110.3,110.2,110.28,19560.0,84.9734,85.0274,84.9503,85.012,19560.0
2018-04-18 10:50:00,110.28,110.33,110.22,110.32,38372.0,85.012,85.0505,84.9657,85.0428,38372.0
2018-04-18 10:55:00,110.32,110.32,110.16,110.17,20107.0,85.0428,85.0428,84.9195,84.9272,20107.0
2018-04-18 11:00:00,110.17,110.32,110.14,110.2,53408.0,84.9272,85.0428,84.9041,84.9503,53408.0
2018-04-18 11:05:00,110.22,110.35,110.18,110.35,15843.0,84.9657,85.066,84.9349,85.066,15843.0
2018-04-18 11:10:00,110.32,110.39,110.23,110.34,19769.0,85.0428,85.0968,84.9734,85.0582,19769.0
2018-04-18 11:15:00,110.32,110.5,110.3,110.43,49094.0,85.0428,85.1816,85.0274,85.1276,49094.0
2018-04-18 11:20:00,110.45,110.77,110.38,110.62,35373.0,85.143,85.3897,85.0891,85.2741,35373.0
2018-04-18 11:25:00,110.63,110.75,110.61,110.66,25989.0,85.2818,85.3743,85.2664,85.3049,25989.0
2018-04-18 11:30:00,110.62,110.62,110.43,110.48,30112.0,85.2741,85.2741,85.1276,85.1662,30112.0
2018-04-18 11:35:00,110.49,110.59,110.41,110.5,37840.0,85.1739,85.251,85.1122,85.1816,37840.0
2018-04-18 11:40:00,110.51,110.51,110.35,110.36,11952.0,85.1893,85.1893,85.066,85.0737,11952.0
2018-04-18 11:45:00,110.38,110.47,110.36,110.43,19028.0,85.0891,85.1585,85.0737,85.1276,19028.0
2018-04-18 11:50:00,110.4,110.41,110.25,110.29,21541.0,85.1045,85.1122,84.9889,85.0197,21541.0
2018-04-18 11:55:00,110.29,110.34,110.25,110.26,43813.0,85.0197,85.0582,84.9889,84.9966,43813.0
2018-04-18 12:00:00,110.26,110.37,110.25,110.35,17496.0,84.9966,85.0814,84.9889,85.066,17496.0
2018-04-18 12:05:00,110.36,110.39,110.31,110.33,9099.0,85.0737,85.0968,85.0351,85.0505,9099.0
2018-04-18 12:10:00,110.33,110.39,110.31,110.32,7519.0,85.0505,85.0968,85.0351,85.0428,7519.0
2018-04-18 12:15:00,110.27,110.39,110.24,110.37,14398.0,85.0043,85.0968,84.9812,85.0814,14398.0
2018-04-18 12:20:00,110.37,110.44,110.23,110.42,29368.0,85.0814,85.1353,84.9734,85.1199,29368.0
2018-04-18 12:25:00,110.44,110.46,110.36,110.44,14787.0,85.1353,85.1508,85.0737,85.1353,14787.0
2018-04-18 12:30:00,110.44,110.53,110.44,110.51,20020.0,85.1353,85.2047,85.1353,85.1893,20020.0
2018-04-18 12:35:00,110.51,110.58,110.48,110.53,20478.0,85.1893,85.2433,85.1662,85.2047,20478.0
2018-04-18 12:40:00,110.53,110.53,110.43,110.51,117658.0,85.2047,85.2047,85.1276,85.1893,117658.0
2018-04-18 12:45:00,110.51,110.62,110.49,110.54,10227.0,85.1893,85.2741,85.1739,85.2124,10227.0
2018-04-18 12:50:00,110.56,110.79,110.56,110.77,13902.0,85.2278,85.4051,85.2278,85.3897,13902.0
2018-04-18 12:55:00,110.74,110.85,110.71,110.82,13935.0,85.3666,85.4514,85.3435,85.4283,13935.0
2018-04-18 13:00:00,110.78,110.86,110.72,110.75,7803.0,85.3974,85.4591,85.3512,85.3743,7803.0
2018-04-18 13:05:00,110.74,110.77,110.72,110.77,8943.0,85.3666,85.3897,85.3512,85.3897,8943.0
2018-04-18 13:10:00,110.75,110.89,110.75,110.87,12202.0,85.3743,85.4822,85.3743,85.4668,12202.0
2018-04-18 13:15:00,110.89,111.03,110.88,111.01,22086.0,85.4822,85.5901,85.4745,85.5747,22086.0
2018-04-18 13:20:00,111.01,111.01,110.92,111.0,12500.0,85.5747,85.5747,85.5054,85.567,12500.0
2018-04-18 13:25:00,110.98,111.01,110.92,110.95,36723.0,85.5516,85.5747,85.5054,85.5285,36723.0
2018-04-18 13:30:00,110.96,111.0,110.79,110.83,26274.0,85.5362,85.567,85.4051,85.436,26274.0
2018-04-18 13:35:00,110.82,110.9,110.8,110.83,15558.0,85.4283,85.4899,85.4128,85.436,15558.0
2018-04-18 13:40:00,110.82,110.84,110.74,110.84,39084.0,85.4283,85.4437,85.3666,85.4437,39084.0
2018-04-18 13:45:00,110.84,110.92,110.75,110.8,28832.0,85.4437,85.5054,85.3743,85.4128,28832.0
2018-04-18 13:50:00,110.8,110.85,110.79,110.83,24703.0,85.4128,85.4514,85.4051,85.436,24703.0
2018-04-18 13:55:00,110.83,110.84,110.78,110.84,137323.0,85.436,85.4437,85.3974,85.4437,137323.0
2018-04-18 14:00:00,110.84,110.92,110.74,110.91,20643.0,85.4437,85.5054,85.3666,85.4976,20643.0
2018-04-18 14:05:00,110.92,111.0,110.8,110.81,32551.0,85.5054,85.567,85.4128,85.4206,32551.0
2018-04-18 14:10:00,110.81,110.93,110.81,110.9,22068.0,85.4206,85.5131,85.4206,85.4899,22068.0
2018-04-18 14:15:00,110.9,110.99,110.87,110.94,19945.0,85.4899,85.5593,85.4668,85.5208,19945.0
2018-04-18 14:20:00,110.93,110.99,110.92,110.98,13761.0,85.5131,85.5593,85.5054,85.5516,13761.0
2018-04-18 14:25:00,110.99,111.0,110.82,110.82,42525.0,85.5593,85.567,85.4283,85.4283,42525.0
2018-04-18 14:30:00,110.83,110.85,110.77,110.78,17861.0,85.436,85.4514,85.3897,85.3974,17861.0
2018-04-18 14:35:00,110.79,110.8,110.58,110.6,21729.0,85.4051,85.4128,85.2433,85.2587,21729.0
2018-04-18 14:40:00,110.61,110.66,110.56,110.56,29258.0,85.2664,85.3049,85.2278,85.2278,29258.0
2018-04-18 14:45:00,110.56,110.8,110.56,110.8,19175.0,85.2278,85.4128,85.2278,85.4128,19175.0
2018-04-18 14:50:00,110.75,110.77,110.67,110.69,20282.0,85.3743,85.3897,85.3126,85.3281,20282.0
2018-04-18 14:55:00,110.69,110.74,110.65,110.69,21832.0,85.3281,85.3666,85.2972,85.3281,21832.0
2018-04-18 15:00:00,110.69,110.74,110.64,110.68,29677.0,85.3281,85.3666,85.2895,85.3203,29677.0
2018-04-18 15:05:00,110.67,110.74,110.67,110.74,17417.0,85.3126,85.3666,85.3126,85.3666,17417.0
2018-04-18 15:10:00,110.74,110.84,110.73,110.81,30439.0,85.3666,85.4437,85.3589,85.4206,30439.0
2018-04-18 15:15:00,110.8,110.92,110.8,110.86,24863.0,85.4128,85.5054,85.4128,85.4591,24863.0
2018-04-18 15:20:00,110.84,110.89,110.76,110.79,26512.0,85.4437,85.4822,85.382,85.4051,26512.0
2018-04-18 15:25:00,110.8,110.83,110.78,110.79,23545.0,85.4128,85.436,85.3974,85.4051,23545.0
2018-04-18 15:30:00,110.79,110.81,110.72,110.81,29019.0,85.4051,85.4206,85.3512,85.4206,29019.0
2018-04-18 15:35:00,110.81,110.82,110.75,110.79,23347.0,85.4206,85.4283,85.3743,85.4051,23347.0
2018-04-18 15:40:00,110.77,110.77,110.69,110.75,37479.0,85.3897,85.3897,85.3281,85.3743,37479.0
2018-04-18 15:45:00,110.74,110.75,110.46,110.46,78712.0,85.3666,85.3743,85.1508,85.1508,78712.0
2018-04-18 15:50:00,110.46,110.51,110.44,110.48,80791.0,85.1508,85.1893,85.1353,85.1662,80791.0
2018-04-18 15:55:00,110.48,110.94,110.38,110.9,456441.0,85.1662,85.5208,85.0891,85.4899,456441.0
2018-04-19 09:30:00,110.7,110.7,110.01,110.02,54889.0,85.3358,85.3358,84.8039,84.8116,54889.0
2018-04-19 09:35:00,110.03,110.22,109.81,110.21,18894.0,84.8193,84.9657,84.6497,84.958,18894.0
2018-04-19 09:40:00,110.23,110.37,109.87,110.05,14369.0,84.9734,85.0814,84.6959,84.8347,14369.0
2018-04-19 09:45:00,110.04,110.12,109.92,110.05,22379.0,84.827,84.8887,84.7345,84.8347,22379.0
2018-04-19 09:50:00,110.0,110.17,109.93,110.1,21960.0,84.7961,84.9272,84.7422,84.8732,21960.0
2018-04-19 09:55:00,110.1,110.15,110.0,110.15,20327.0,84.8732,84.9118,84.7961,84.9118,20327.0
2018-04-19 10:00:00,110.14,110.17,110.06,110.09,13680.0,84.9041,84.9272,84.8424,84.8655,13680.0
2018-04-19 10:05:00,110.09,110.23,109.91,110.13,26251.0,84.8655,84.9734,84.7268,84.8964,26251.0
2018-04-19 10:10:00,110.11,110.23,109.95,110.07,26950.0,84.8809,84.9734,84.7576,84.8501,26950.0
2018-04-19 10:15:00,110.1,110.33,110.07,110.19,14272.0,84.8732,85.0505,84.8501,84.9426,14272.0
2018-04-19 10:20:00,110.17,110.28,110.13,110.22,19991.0,84.9272,85.012,84.8964,84.9657,19991.0
2018-04-19 10:25:00,110.23,110.48,110.23,110.37,12678.0,84.9734,85.1662,84.9734,85.0814,12678.0
2018-04-19 10:30:00,110.36,110.45,110.25,110.39,14608.0,85.0737,85.143,84.9889,85.0968,14608.0
2018-04-19 10:35:00,110.37,110.5,110.29,110.45,10592.0,85.0814,85.1816,85.0197,85.143,10592.0
2018-04-19 10:40:00,110.42,110.43,110.23,110.23,16554.0,85.1199,85.1276,84.9734,84.9734,16554.0
2018-04-19 10:45:00,110.22,110.28,110.13,110.21,14978.0,84.9657,85.012,84.8964,84.958,14978.0
2018-04-19 10:50:00,110.21,110.26,110.05,110.12,19512.0,84.958,84.9966,84.8347,84.8887,19512.0
2018-04-19 10:55:00,110.11,110.26,110.0,110.26,30051.0,84.8809,84.9966,84.7961,84.9966,30051.0
2018-04-19 11:00:00,110.24,110.26,109.96,110.12,27650.0,84.9812,84.9966,84.7653,84.8887,27650.0
2018-04-19 11:05:00,110.09,110.12,109.93,109.98,22872.0,84.8655,84.8887,84.7422,84.7807,22872.0
2018-04-19 11:10:00,109.98,110.01,109.89,109.98,18719.0,84.7807,84.8039,84.7114,84.7807,18719.0
2018-04-19 11:15:00,109.98,110.03,109.91,109.95,21500.0,84.7807,84.8193,84.7268,84.7576,21500.0
2018-04-19 11:20:00,109.93,110.0,109.87,109.95,21217.0,84.7422,84.7961,84.6959,84.7576,21217.0
2018-04-19 11:25:00,110.0,110.0,109.8,109.92,19441.0,84.7961,84.7961,84.642,84.7345,19441.0
2018-04-19 11:30:00,109.91,109.96,109.7,109.84,28925.0,84.7268,84.7653,84.5649,84.6728,28925.0
2018-04-19 11:35:00,109.83,109.87,109.73,109.8,19707.0,84.6651,84.6959,84.588,84.642,19707.0
2018-04-19 11:40:00,109.78,109.84,109.71,109.74,13982.0,84.6266,84.6728,84.5726,84.5957,13982.0
2018-04-19 11:45:00,109.73,109.78,109.71,109.73,16544.0,84.588,84.6266,84.5726,84.588,16544.0
2018-04-19 11:50:00,109.75,109.75,109.43,109.43,21440.0,84.6034,84.6034,84.3568,84.3568,21440.0
2018-04-19 11:55:00,109.42,109.53,109.4,109.42,44396.0,84.349,84.4338,84.3336,84.349,44396.0
2018-04-19 12:00:00,109.42,109.51,109.39,109.46,18705.0,84.349,84.4184,84.3259,84.3799,18705.0
2018-04-19 12:05:00,109.45,109.5,109.34,109.47,17735.0,84.3722,84.4107,84.2874,84.3876,17735.0
2018-04-19 12:10:00,109.46,109.56,109.4,109.55,18171.0,84.3799,84.457,84.3336,84.4493,18171.0
2018-04-19 12:15:00,109.55,109.55,109.35,109.36,18989.0,84.4493,84.4493,84.2951,84.3028,18989.0
2018-04-19 12:20:00,109.36,109.45,109.36,109.37,16147.0,84.3028,84.3722,84.3028,84.3105,16147.0
2018-04-19 12:25:00,109.37,109.44,109.27,109.44,18752.0,84.3105,84.3645,84.2334,84.3645,18752.0
2018-04-19 12:30:00,109.42,109.55,109.24,109.29,93916.0,84.349,84.4493,84.2103,84.2488,93916.0
2018-04-19 12:35:00,109.28,109.38,109.24,109.31,21756.0,84.2411,84.3182,84.2103,84.2642,21756.0
2018-04-19 12:40:00,109.28,109.31,109.24,109.3,12368.0,84.2411,84.2642,84.2103,84.2565,12368.0
2018-04-19 12:45:00,109.29,109.48,109.28,109.38,21542.0,84.2488,84.3953,84.2411,84.3182,21542.0
2018-04-19 12:50:00,109.39,109.46,109.3,109.34,30951.0,84.3259,84.3799,84.2565,84.2874,30951.0
2018-04-19 12:55:00,109.31,109.36,109.23,109.27,19931.0,84.2642,84.3028,84.2026,84.2334,19931.0
2018-04-19 13:00:00,109.26,109.33,109.19,109.26,19954.0,84.2257,84.2797,84.1717,84.2257,19954.0
2018-04-19 13:05:00,109.27,109.3,109.2,109.3,27968.0,84.2334,84.2565,84.1794,84.2565,27968.0
2018-04-19 13:10:00,109.27,109.28,109.21,109.28,22212.0,84.2334,84.2411,84.1872,84.2411,22212.0
2018-04-19 13:15:00,109.27,109.31,109.21,109.27,25127.0,84.2334,84.2642,84.1872,84.2334,25127.0
2018-04-19 13:20:00,109.27,109.35,109.21,109.29,21694.0,84.2334,84.2951,84.1872,84.2488,21694.0
2018-04-19 13:25:00,109.27,109.33,109.22,109.22,13335.0,84.2334,84.2797,84.1949,84.1949,13335.0
2018-04-19 13:30:00,109.22,109.26,109.04,109.04,16801.0,84.1949,84.2257,84.0561,84.0561,16801.0
2018-04-19 13:35:00,109.02,109.13,108.99,109.08,18648.0,84.0407,84.1255,84.0176,84.0869,18648.0
2018-04-19 13:40:00,109.07,109.18,109.05,109.18,40135.0,84.0792,84.164,84.0638,84.164,40135.0
2018-04-19 13:45:00,109.19,109.26,109.13,109.14,18805.0,84.1717,84.2257,84.1255,84.1332,18805.0
2018-04-19 13:50:00,109.14,109.21,109.12,109.21,15280.0,84.1332,84.1872,84.1178,84.1872,15280.0
2018-04-19 13:55:00,109.2,109.32,109.17,109.32,21070.0,84.1794,84.272,84.1563,84.272,21070.0
2018-04-19 14:00:00,109.3,109.31,109.17,109.2,13747.0,84.2565,84.2642,84.1563,84.1794,13747.0
2018-04-19 14:05:00,109.18,109.35,109.17,109.28,15110.0,84.164,84.2951,84.1563,84.2411,15110.0
2018-04-19 14:10:00,109.3,109.35,109.24,109.29,19320.0,84.2565,84.2951,84.2103,84.2488,19320.0
2018-04-19 14:15:00,109.3,109.38,109.28,109.36,16045.0,84.2565,84.3182,84.2411,84.3028,16045.0
2018-04-19 14:20:00,109.37,109.43,109.35,109.39,21230.0,84.3105,84.3568,84.2951,84.3259,21230.0
2018-04-19 14:25:00,109.39,109.44,109.25,109.4,19295.0,84.3259,84.3645,84.218,84.3336,19295.0
2018-04-19 14:30:00,109.43,109.48,109.26,109.27,19695.0,84.3568,84.3953,84.2257,84.2334,19695.0
2018-04-19 14:35:00,109.31,109.38,109.15,109.38,21659.0,84.2642,84.3182,84.1409,84.3182,21659.0
2018-04-19 14:40:00,109.37,109.44,109.31,109.41,17627.0,84.3105,84.3645,84.2642,84.3413,17627.0
2018-04-19 14:45:00,109.4,109.44,109.35,109.36,15466.0,84.3336,84.3645,84.2951,84.3028,15466.0
2018-04-19 14:50:00,109.35,109.38,109.28,109.29,13905.0,84.2951,84.3182,84.2411,84.2488,13905.0
2018-04-19 14:55:00,109.3,109.44,109.28,109.4,18423.0,84.2565,84.3645,84.2411,84.3336,18423.0
2018-04-19 15:00:00,109.4,109.44,109.29,109.38,17297.0,84.3336,84.3645,84.2488,84.3182,17297.0
2018-04-19 15:05:00,109.37,109.41,109.29,109.4,26510.0,84.3105,84.3413,84.2488,84.3336,26510.0
2018-04-19 15:10:00,109.41,109.43,109.36,109.36,16762.0,84.3413,84.3568,84.3028,84.3028,16762.0
2018-04-19 15:15:00,109.37,109.37,109.27,109.3,16014.0,84.3105,84.3105,84.2334,84.2565,16014.0
2018-04-19 15:20:00,109.3,109.33,109.27,109.29,13317.0,84.2565,84.2797,84.2334,84.2488,13317.0
2018-04-19 15:25:00,109.27,109.27,109.19,109.23,20311.0,84.2334,84.2334,84.1717,84.2026,20311.0
2018-04-19 15:30:00,109.23,109.39,109.17,109.39,25092.0,84.2026,84.3259,84.1563,84.3259,25092.0
2018-04-19 15:35:00,109.58,109.76,109.51,109.6,37081.0,84.4724,84.6111,84.4184,84.4878,37081.0
2018-04-19 15:40:00,109.61,109.72,109.54,109.65,37563.0,84.4955,84.5803,84.4415,84.5263,37563.0
2018-04-19 15:45:00,109.65,109.66,109.38,109.45,54801.0,84.5263,84.5341,84.3182,84.3722,54801.0
2018-04-19 15:50:00,109.45,109.52,109.38,109.4,68700.0,84.3722,84.4261,84.3182,84.3336,68700.0
2018-04-19 15:55:00,109.39,109.69,109.25,109.65,280080.0,84.3259,84.5572,84.218,84.5263,280080.0
2018-04-20 09:30:00,109.91,109.91,109.36,109.38,276405.0,84.7268,84.7268,84.3028,84.3182,276405.0
2018-04-20 09:35:00,109.38,109.6,109.35,109.46,29089.0,84.3182,84.4878,84.2951,84.3799,29089.0
2018-04-20 09:40:00,109.43,109.48,108.88,108.93,27188.0,84.3568,84.3953,83.9328,83.9713,27188.0
2018-04-20 09:45:00,108.99,109.1,108.9,109.05,19488.0,84.0176,84.1024,83.9482,84.0638,19488.0
2018-04-20 09:50:00,109.01,109.13,108.96,108.99,23906.0,84.033,84.1255,83.9944,84.0176,23906.0
2018-04-20 09:55:00,108.96,109.1,108.96,109.09,23758.0,83.9944,84.1024,83.9944,84.0947,23758.0
2018-04-20 10:00:00,109.15,109.17,109.03,109.17,24753.0,84.1409,84.1563,84.0484,84.1563,24753.0
2018-04-20 10:05:00,109.16,109.27,108.91,108.98,98113.0,84.1486,84.2334,83.9559,84.0099,98113.0
2018-04-20 10:10:00,108.98,109.15,108.97,108.99,27694.0,84.0099,84.1409,84.0021,84.0176,27694.0
2018-04-20 10:15:00,108.96,109.13,108.88,109.11,24516.0,83.9944,84.1255,83.9328,84.1101,24516.0
2018-04-20 10:20:00,109.11,109.29,109.04,109.08,15666.0,84.1101,84.2488,84.0561,84.0869,15666.0
2018-04-20 10:25:00,109.08,109.18,109.02,109.16,38817.0,84.0869,84.164,84.0407,84.1486,38817.0
2018-04-20 10:30:00,109.14,109.25,109.14,109.19,11652.0,84.1332,84.218,84.1332,84.1717,11652.0
2018-04-20 10:35:00,109.18,109.18,108.88,108.97,46002.0,84.164,84.164,83.9328,84.0021,46002.0
2018-04-20 10:40:00,108.99,109.05,108.87,109.03,38310.0,84.0176,84.0638,83.9251,84.0484,38310.0
2018-04-20 10:45:00,109.03,109.06,108.9,108.9,52830.0,84.0484,84.0715,83.9482,83.9482,52830.0
2018-04-20 10:50:00,108.91,108.98,108.71,108.75,60632.0,83.9559,84.0099,83.8017,83.8326,60632.0
2018-04-20 10:55:00,108.75,108.79,108.6,108.6,17516.0,83.8326,83.8634,83.7169,83.7169,17516.0
2018-04-20 11:00:00,108.6,108.62,108.44,108.47,20041.0,83.7169,83.7323,83.5936,83.6167,20041.0
2018-04-20 11:05:00,108.49,108.62,108.42,108.48,14217.0,83.6321,83.7323,83.5782,83.6244,14217.0
2018-04-20 11:10:00,108.45,108.52,108.35,108.49,18591.0,83.6013,83.6553,83.5242,83.6321,18591.0
2018-04-20 11:15:00,108.5,108.55,108.35,108.54,16566.0,83.6398,83.6784,83.5242,83.6707,16566.0
2018-04-20 11:20:00,108.55,108.59,108.4,108.44,13235.0,83.6784,83.7092,83.5628,83.5936,13235.0
2018-04-20 11:25:00,108.44,108.51,108.35,108.37,19279.0,83.5936,83.6475,83.5242,83.5396,19279.0
2018-04-20 11:30:00,108.38,108.59,108.36,108.59,11538.0,83.5473,83.7092,83.5319,83.7092,11538.0
2018-04-20 11:35:00,108.61,108.78,108.58,108.78,8554.0,83.7246,83.8557,83.7015,83.8557,8554.0
2018-04-20 11:40:00,108.76,108.86,108.71,108.75,8436.0,83.8403,83.9174,83.8017,83.8326,8436.0
2018-04-20 11:45:00,108.72,108.75,108.63,108.69,9590.0,83.8094,83.8326,83.7401,83.7863,9590.0
2018-04-20 11:50:00,108.67,108.7,108.53,108.61,36382.0,83.7709,83.794,83.663,83.7246,36382.0
2018-04-20 11:55:00,108.61,108.71,108.54,108.61,19396.0,83.7246,83.8017,83.6707,83.7246,19396.0
2018-04-20 12:00:00,108.63,108.64,108.45,108.45,11231.0,83.7401,83.7478,83.6013,83.6013,11231.0
2018-04-20 12:05:00,108.42,108.44,108.33,108.43,43955.0,83.5782,83.5936,83.5088,83.5859,43955.0
2018-04-20 12:10:00,108.42,108.45,108.31,108.32,13024.0,83.5782,83.6013,83.4934,83.5011,13024.0
2018-04-20 12:15:00,108.3,108.41,108.21,108.31,25064.0,83.4857,83.5705,83.4163,83.4934,25064.0
2018-04-20 12:20:00,108.29,108.33,108.24,108.28,11067.0,83.478,83.5088,83.4394,83.4702,11067.0
2018-04-20 12:25:00,108.27,108.42,108.24,108.36,12375.0,83.4625,83.5782,83.4394,83.5319,12375.0
2018-04-20 12:30:00,108.34,108.34,108.14,108.22,19548.0,83.5165,83.5165,83.3623,83.424,19548.0
2018-04-20 12:35:00,108.2,108.3,108.18,108.23,14437.0,83.4086,83.4857,83.3932,83.4317,14437.0
2018-04-20 12:40:00,108.22,108.25,108.09,108.2,24458.0,83.424,83.4471,83.3238,83.4086,24458.0
2018-04-20 12:45:00,108.19,108.3,108.13,108.23,30654.0,83.4009,83.4857,83.3546,83.4317,30654.0
2018-04-20 12:50:00,108.21,108.49,108.21,108.43,20397.0,83.4163,83.6321,83.4163,83.5859,20397.0
2018-04-20 12:55:00,108.43,108.55,108.32,108.49,12861.0,83.5859,83.6784,83.5011,83.6321,12861.0
2018-04-20 13:00:00,108.48,108.59,108.4,108.46,11259.0,83.6244,83.7092,83.5628,83.609,11259.0
2018-04-20 13:05:00,108.47,108.5,108.41,108.45,6547.0,83.6167,83.6398,83.5705,83.6013,6547.0
2018-04-20 13:10:00,108.48,108.64,108.48,108.64,10950.0,83.6244,83.7478,83.6244,83.7478,10950.0
2018-04-20 13:15:00,108.64,108.73,108.6,108.65,32945.0,83.7478,83.8171,83.7169,83.7555,32945.0
2018-04-20 13:20:00,108.66,108.77,108.5,108.5,19897.0,83.7632,83.848,83.6398,83.6398,19897.0
2018-04-20 13:25:00,108.52,108.68,108.51,108.65,11948.0,83.6553,83.7786,83.6475,83.7555,11948.0
2018-04-20 13:30:00,108.67,108.7,108.57,108.59,8013.0,83.7709,83.794,83.6938,83.7092,8013.0
2018-04-20 13:35:00,108.58,108.75,108.58,108.72,13870.0,83.7015,83.8326,83.7015,83.8094,13870.0
2018-04-20 13:40:00,108.74,108.74,108.68,108.74,10660.0,83.8248,83.8248,83.7786,83.8248,10660.0
2018-04-20 13:45:00,108.71,108.81,108.69,108.69,54258.0,83.8017,83.8788,83.7863,83.7863,54258.0
2018-04-20 13:50:00,108.68,108.81,108.67,108.8,15220.0,83.7786,83.8788,83.7709,83.8711,15220.0
2018-04-20 13:55:00,108.81,108.85,108.7,108.73,13031.0,83.8788,83.9096,83.794,83.8171,13031.0
2018-04-20 14:00:00,108.72,108.77,108.68,108.76,10237.0,83.8094,83.848,83.7786,83.8403,10237.0
2018-04-20 14:05:00,108.78,108.85,108.75,108.76,33904.0,83.8557,83.9096,83.8326,83.8403,33904.0
2018-04-20 14:10:00,108.75,108.78,108.59,108.61,11964.0,83.8326,83.8557,83.7092,83.7246,11964.0
2018-04-20 14:15:00,108.62,108.67,108.58,108.67,30277.0,83.7323,83.7709,83.7015,83.7709,30277.0
2018-04-20 14:20:00,108.66,108.7,108.58,108.65,21017.0,83.7632,83.794,83.7015,83.7555,21017.0
2018-04-20 14:25:00,108.66,108.79,108.64,108.76,13301.0,83.7632,83.8634,83.7478,83.8403,13301.0
2018-04-20 14:30:00,108.75,108.82,108.61,108.64,15389.0,83.8326,83.8865,83.7246,83.7478,15389.0
2018-04-20 14:35:00,108.62,108.74,108.59,108.66,33234.0,83.7323,83.8248,83.7092,83.7632,33234.0
2018-04-20 14:40:00,108.65,108.74,108.61,108.63,18075.0,83.7555,83.8248,83.7246,83.7401,18075.0
2018-04-20 14:45:00,108.63,108.65,108.53,108.61,15965.0,83.7401,83.7555,83.663,83.7246,15965.0
2018-04-20 14:50:00,108.59,108.62,108.5,108.58,18121.0,83.7092,83.7323,83.6398,83.7015,18121.0
2018-04-20 14:55:00,108.56,108.69,108.56,108.62,13348.0,83.6861,83.7863,83.6861,83.7323,13348.0
2018-04-20 15:00:00,108.63,108.65,108.46,108.51,27727.0,83.7401,83.7555,83.609,83.6475,27727.0
2018-04-20 15:05:00,108.55,108.55,108.27,108.29,31254.0,83.6784,83.6784,83.4625,83.478,31254.0
2018-04-20 15:10:00,108.29,108.39,108.28,108.39,30536.0,83.478,83.555,83.4702,83.555,30536.0
2018-04-20 15:15:00,108.38,108.41,108.25,108.26,21101.0,83.5473,83.5705,83.4471,83.4548,21101.0
2018-04-20 15:20:00,108.26,108.34,108.2,108.31,45716.0,83.4548,83.5165,83.4086,83.4934,45716.0
2018-04-20 15:25:00,108.32,108.34,108.11,108.15,44006.0,83.5011,83.5165,83.3392,83.37,44006.0
2018-04-20 15:30:00,108.16,108.18,108.04,108.09,30545.0,83.3777,83.3932,83.2852,83.3238,30545.0
2018-04-20 15:35:00,108.09,108.33,108.05,108.31,26012.0,83.3238,83.5088,83.2929,83.4934,26012.0
2018-04-20 15:40:00,108.31,108.39,108.22,108.26,43840.0,83.4934,83.555,83.424,83.4548,43840.0
2018-04-20 15:45:00,108.27,108.27,108.08,108.15,112456.0,83.4625,83.4625,83.3161,83.37,112456.0
2018-04-20 15:50:00,108.15,108.19,107.99,108.07,128482.0,83.37,83.4009,83.2467,83.3084,128482.0
2018-04-20 15:55:00,108.09,108.56,108.07,108.54,323182.0,83.3238,83.6861,83.3084,83.6707,323182.0
2018-04-23 09:30:00,108.7,108.81,108.65,108.79,29710.0,83.794,83.8788,83.7555,83.8634,29710.0
2018-04-23 09:35:00,108.81,108.81,108.42,108.81,11357.0,83.8788,83.8788,83.5782,83.8788,11357.0
2018-04-23 09:40:00,108.73,108.95,108.73,108.86,15904.0,83.8171,83.9867,83.8171,83.9174,15904.0
2018-04-23 09:45:00,108.85,108.92,108.67,108.71,18389.0,83.9096,83.9636,83.7709,83.8017,18389.0
2018-04-23 09:50:00,108.7,108.82,108.7,108.76,8581.0,83.794,83.8865,83.794,83.8403,8581.0
2018-04-23 09:55:00,108.79,108.85,108.73,108.83,13345.0,83.8634,83.9096,83.8171,83.8942,13345.0
2018-04-23 10:00:00,108.87,108.98,108.86,108.97,20885.0,83.9251,84.0099,83.9174,84.0021,20885.0
2018-04-23 10:05:00,109.0,109.08,108.84,108.87,24658.0,84.0253,84.0869,83.9019,83.9251,24658.0
2018-04-23 10:10:00,108.91,109.0,108.77,108.87,14793.0,83.9559,84.0253,83.848,83.9251,14793.0
2018-04-23 10:15:00,108.87,108.92,108.79,108.79,17025.0,83.9251,83.9636,83.8634,83.8634,17025.0
2018-04-23 10:20:00,108.77,108.77,108.62,108.75,10869.0,83.848,83.848,83.7323,83.8326,10869.0
2018-04-23 10:25:00,108.75,108.82,108.64,108.69,49267.0,83.8326,83.8865,83.7478,83.7863,49267.0
2018-04-23 10:30:00,108.7,108.8,108.65,108.8,10328.0,83.794,83.8711,83.7555,83.8711,10328.0
2018-04-23 10:35:00,108.78,108.78,108.58,108.66,22621.0,83.8557,83.8557,83.7015,83.7632,22621.0
2018-04-23 10:40:00,108.63,108.76,108.56,108.75,17584.0,83.7401,83.8403,83.6861,83.8326,17584.0
2018-04-23 10:45:00,108.76,108.82,108.7,108.7,10743.0,83.8403,83.8865,83.794,83.794,10743.0
2018-04-23 10:50:00,108.71,108.79,108.68,108.79,14484.0,83.8017,83.8634,83.7786,83.8634,14484.0
2018-04-23 10:55:00,108.8,108.92,108.78,108.9,30130.0,83.8711,83.9636,83.8557,83.9482,30130.0
2018-04-23 11:00:00,108.88,108.92,108.85,108.87,19327.0,83.9328,83.9636,83.9096,83.9251,19327.0
2018-04-23 11:05:00,108.85,109.01,108.85,109.01,9168.0,83.9096,84.033,83.9096,84.033,9168.0
2018-04-23 11:10:00,109.02,109.17,108.99,109.07,18396.0,84.0407,84.1563,84.0176,84.0792,18396.0
2018-04-23 11:15:00,109.07,109.21,109.06,109.14,17947.0,84.0792,84.1872,84.0715,84.1332,17947.0
2018-04-23 11:20:00,109.1,109.17,109.03,109.14,23883.0,84.1024,84.1563,84.0484,84.1332,23883.0
2018-04-23 11:25:00,109.13,109.19,109.04,109.14,10930.0,84.1255,84.1717,84.0561,84.1332,10930.0
2018-04-23 11:30:00,109.15,109.18,109.07,109.14,13997.0,84.1409,84.164,84.0792,84.1332,13997.0
2018-04-23 11:35:00,109.15,109.17,108.98,109.05,15956.0,84.1409,84.1563,84.0099,84.0638,15956.0
2018-04-23 11:40:00,109.03,109.13,109.03,109.07,9324.0,84.0484,84.1255,84.0484,84.0792,9324.0
2018-04-23 11:45:00,109.07,109.11,108.9,108.91,16624.0,84.0792,84.1101,83.9482,83.9559,16624.0
2018-04-23 11:50:00,108.9,109.14,108.89,109.12,6461.0,83.9482,84.1332,83.9405,84.1178,6461.0
2018-04-23 11:55:00,109.12,109.18,109.0,109.12,22341.0,84.1178,84.164,84.0253,84.1178,22341.0
2018-04-23 12:00:00,109.11,109.21,109.09,109.15,18872.0,84.1101,84.1872,84.0947,84.1409,18872.0
2018-04-23 12:05:00,109.15,109.16,109.07,109.13,12475.0,84.1409,84.1486,84.0792,84.1255,12475.0
2018-04-23 12:10:00,109.1,109.17,109.01,109.07,37235.0,84.1024,84.1563,84.033,84.0792,37235.0
2018-04-23 12:15:00,109.07,109.14,109.03,109.09,30461.0,84.0792,84.1332,84.0484,84.0947,30461.0
2018-04-23 12:20:00,109.06,109.07,108.97,109.0,16736.0,84.0715,84.0792,84.0021,84.0253,16736.0
2018-04-23 12:25:00,109.02,109.02,108.97,108.98,9250.0,84.0407,84.0407,84.0021,84.0099,9250.0
2018-04-23 12:30:00,108.98,109.05,108.93,108.98,14899.0,84.0099,84.0638,83.9713,84.0099,14899.0
2018-04-23 12:35:00,108.98,109.03,108.91,109.0,13601.0,84.0099,84.0484,83.9559,84.0253,13601.0
2018-04-23 12:40:00,109.01,109.01,108.87,108.89,11230.0,84.033,84.033,83.9251,83.9405,11230.0
2018-04-23 12:45:00,108.89,109.0,108.86,108.88,10735.0,83.9405,84.0253,83.9174,83.9328,10735.0
2018-04-23 12:50:00,108.89,108.98,108.88,108.98,15027.0,83.9405,84.0099,83.9328,84.0099,15027.0
2018-04-23 12:55:00,108.99,109.06,108.95,109.06,28266.0,84.0176,84.0715,83.9867,84.0715,28266.0
2018-04-23 13:00:00,109.05,109.18,109.05,109.16,20376.0,84.0638,84.164,84.0638,84.1486,20376.0
2018-04-23 13:05:00,109.15,109.22,109.01,109.03,16846.0,84.1409,84.1949,84.033,84.0484,16846.0
2018-04-23 13:10:00,109.03,109.08,109.0,109.05,8587.0,84.0484,84.0869,84.0253,84.0638,8587.0
2018-04-23 13:15:00,109.03,109.06,108.95,108.95,83569.0,84.0484,84.0715,83.9867,83.9867,83569.0
2018-04-23 13:20:00,108.96,108.96,108.87,108.9,7535.0,83.9944,83.9944,83.9251,83.9482,7535.0
2018-04-23 13:25:00,108.9,109.02,108.89,108.93,6498.0,83.9482,84.0407,83.9405,83.9713,6498.0
2018-04-23 13:30:00,108.92,108.96,108.85,108.86,6007.0,83.9636,83.9944,83.9096,83.9174,6007.0
2018-04-23 13:35:00,108.88,108.92,108.86,108.87,6050.0,83.9328,83.9636,83.9174,83.9251,6050.0
2018-04-23 13:40:00,108.85,108.88,108.8,108.8,8609.0,83.9096,83.9328,83.8711,83.8711,8609.0
2018-04-23 13:45:00,108.8,108.96,108.79,108.93,6604.0,83.8711,83.9944,83.8634,83.9713,6604.0
2018-04-23 13:50:00,108.94,109.04,108.93,109.02,6879.0,83.979,84.0561,83.9713,84.0407,6879.0
2018-04-23 13:55:00,109.0,109.04,108.9,108.94,14429.0,84.0253,84.0561,83.9482,83.979,14429.0
2018-04-23 14:00:00,108.95,108.97,108.89,108.89,14266.0,83.9867,84.0021,83.9405,83.9405,14266.0
2018-04-23 14:05:00,108.89,108.91,108.67,108.75,12323.0,83.9405,83.9559,83.7709,83.8326,12323.0
2018-04-23 14:10:00,108.75,108.77,108.63,108.69,11172.0,83.8326,83.848,83.7401,83.7863,11172.0
2018-04-23 14:15:00,108.67,108.73,108.67,108.71,39882.0,83.7709,83.8171,83.7709,83.8017,39882.0
2018-04-23 14:20:00,108.7,108.71,108.63,108.7,20183.0,83.794,83.8017,83.7401,83.794,20183.0
2018-04-23 14:25:00,108.7,108.81,108.65,108.8,19071.0,83.794,83.8788,83.7555,83.8711,19071.0
2018-04-23 14:30:00,108.76,108.83,108.68,108.71,13186.0,83.8403,83.8942,83.7786,83.8017,13186.0
2018-04-23 14:35:00,108.69,108.75,108.66,108.74,17133.0,83.7863,83.8326,83.7632,83.8248,17133.0
2018-04-23 14:40:00,108.74,108.88,108.72,108.83,9514.0,83.8248,83.9328,83.8094,83.8942,9514.0
2018-04-23 14:45:00,108.85,108.86,108.7,108.73,9154.0,83.9096,83.9174,83.794,83.8171,9154.0
2018-04-23 14:50:00,108.72,108.84,108.71,108.75,27392.0,83.8094,83.9019,83.8017,83.8326,27392.0
2018-04-23 14:55:00,108.75,108.8,108.68,108.77,15762.0,83.8326,83.8711,83.7786,83.848,15762.0
2018-04-23 15:00:00,108.75,108.93,108.73,108.86,16853.0,83.8326,83.9713,83.8171,83.9174,16853.0
2018-04-23 15:05:00,108.87,108.95,108.85,108.89,12247.0,83.9251,83.9867,83.9096,83.9405,12247.0
2018-04-23 15:10:00,108.89,108.98,108.88,108.98,9559.0,83.9405,84.0099,83.9328,84.0099,9559.0
2018-04-23 15:15:00,108.99,109.05,108.99,109.02,10284.0,84.0176,84.0638,84.0176,84.0407,10284.0
2018-04-23 15:20:00,109.03,109.1,108.91,108.94,19039.0,84.0484,84.1024,83.9559,83.979,19039.0
2018-04-23 15:25:00,108.91,108.95,108.89,108.95,23056.0,83.9559,83.9867,83.9405,83.9867,23056.0
2018-04-23 15:30:00,108.94,109.09,108.94,109.04,13995.0,83.979,84.0947,83.979,84.0561,13995.0
2018-04-23 15:35:00,109.04,109.06,108.94,108.96,19196.0,84.0561,84.0715,83.979,83.9944,19196.0
2018-04-23 15:40:00,108.96,108.96,108.87,108.96,56552.0,83.9944,83.9944,83.9251,83.9944,56552.0
2018-04-23 15:45:00,108.93,108.99,108.86,108.86,41375.0,83.9713,84.0176,83.9174,83.9174,41375.0
2018-04-23 15:50:00,108.86,108.95,108.86,108.92,40006.0,83.9174,83.9867,83.9174,83.9636,40006.0
2018-04-23 15:55:00,108.92,109.11,108.88,109.1,152454.0,83.9636,84.1101,83.9328,84.1024,152454.0
2018-04-24 09:30:00,109.15,109.57,109.15,109.26,33264.0,84.1409,84.4647,84.1409,84.2257,33264.0
2018-04-24 09:35:00,109.23,109.29,109.09,109.15,21857.0,84.2026,84.2488,84.0947,84.1409,21857.0
2018-04-24 09:40:00,109.12,109.21,109.1,109.19,17394.0,84.1178,84.1872,84.1024,84.1717,17394.0
2018-04-24 09:45:00,109.15,109.27,109.0,109.02,77853.0,84.1409,84.2334,84.0253,84.0407,77853.0
2018-04-24 09:50:00,109.02,109.14,109.02,109.08,18763.0,84.0407,84.1332,84.0407,84.0869,18763.0
2018-04-24 09:55:00,109.07,109.22,108.93,109.21,33334.0,84.0792,84.1949,83.9713,84.1872,33334.0
2018-04-24 10:00:00,109.2,109.37,109.19,109.37,48921.0,84.1794,84.3105,84.1717,84.3105,48921.0
2018-04-24 10:05:00,109.36,109.45,109.33,109.42,37413.0,84.3028,84.3722,84.2797,84.349,37413.0
2018-04-24 10:10:00,109.43,109.44,109.12,109.12,17722.0,84.3568,84.3645,84.1178,84.1178,17722.0
2018-04-24 10:15:00,109.12,109.14,108.8,108.8,27599.0,84.1178,84.1332,83.8711,83.8711,27599.0
2018-04-24 10:20:00,108.84,108.93,108.8,108.8,33392.0,83.9019,83.9713,83.8711,83.8711,33392.0
2018-04-24 10:25:00,108.81,108.98,108.8,108.9,18601.0,83.8788,84.0099,83.8711,83.9482,18601.0
2018-04-24 10:30:00,108.88,108.95,108.84,108.87,19121.0,83.9328,83.9867,83.9019,83.9251,19121.0
2018-04-24 10:35:00,108.88,109.09,108.81,109.09,22411.0,83.9328,84.0947,83.8788,84.0947,22411.0
2018-04-24 10:40:00,109.08,109.19,108.98,109.19,13442.0,84.0869,84.1717,84.0099,84.1717,13442.0
2018-04-24 10:45:00,109.19,109.23,109.1,109.14,16258.0,84.1717,84.2026,84.1024,84.1332,16258.0
2018-04-24 10:50:00,109.16,109.26,109.16,109.22,16256.0,84.1486,84.2257,84.1486,84.1949,16256.0
2018-04-24 10:55:00,109.2,109.25,109.0,109.06,18195.0,84.1794,84.218,84.0253,84.0715,18195.0
2018-04-24 11:00:00,109.03,109.2,108.99,109.19,14223.0,84.0484,84.1794,84.0176,84.1717,14223.0
2018-04-24 11:05:00,109.16,109.17,109.0,109.05,10758.0,84.1486,84.1563,84.0253,84.0638,10758.0
2018-04-24 11:10:00,109.06,109.13,109.02,109.1,16243.0,84.0715,84.1255,84.0407,84.1024,16243.0
2018-04-24 11:15:00,109.08,109.14,108.96,109.12,45393.0,84.0869,84.1332,83.9944,84.1178,45393.0
2018-04-24 11:20:00,109.14,109.28,109.06,109.1,18062.0,84.1332,84.2411,84.0715,84.1024,18062.0
2018-04-24 11:25:00,109.09,109.18,109.03,109.17,13767.0,84.0947,84.164,84.0484,84.1563,13767.0
2018-04-24 11:30:00,109.18,109.2,109.06,109.15,14589.0,84.164,84.1794,84.0715,84.1409,14589.0
2018-04-24 11:35:00,109.14,109.19,109.1,109.16,15714.0,84.1332,84.1717,84.1024,84.1486,15714.0
2018-04-24 11:40:00,109.19,109.26,109.11,109.13,15445.0,84.1717,84.2257,84.1101,84.1255,15445.0
2018-04-24 11:45:00,109.16,109.18,108.97,108.99,13790.0,84.1486,84.164,84.0021,84.0176,13790.0
2018-04-24 11:50:00,109.0,109.03,108.81,108.83,18468.0,84.0253,84.0484,83.8788,83.8942,18468.0
2018-04-24 11:55:00,108.83,108.91,108.74,108.8,32936.0,83.8942,83.9559,83.8248,83.8711,32936.0
2018-04-24 12:00:00,108.77,108.89,108.75,108.83,29583.0,83.848,83.9405,83.8326,83.8942,29583.0
2018-04-24 12:05:00,108.86,108.92,108.71,108.76,19172.0,83.9174,83.9636,83.8017,83.8403,19172.0
2018-04-24 12:10:00,108.7,108.72,108.6,108.62,25178.0,83.794,83.8094,83.7169,83.7323,25178.0
2018-04-24 12:15:00,108.62,108.65,108.51,108.62,48400.0,83.7323,83.7555,83.6475,83.7323,48400.0
2018-04-24 12:20:00,108.64,108.72,108.6,108.7,32018.0,83.7478,83.8094,83.7169,83.794,32018.0
2018-04-24 12:25:00,108.71,108.76,108.58,108.68,24876.0,83.8017,83.8403,83.7015,83.7786,24876.0
2018-04-24 12:30:00,108.67,108.69,108.59,108.64,37316.0,83.7709,83.7863,83.7092,83.7478,37316.0
2018-04-24 12:35:00,108.64,108.65,108.38,108.42,15893.0,83.7478,83.7555,83.5473,83.5782,15893.0
2018-04-24 12:40:00,108.41,108.41,108.2,108.26,21893.0,83.5705,83.5705,83.4086,83.4548,21893.0
2018-04-24 12:45:00,108.26,108.44,108.25,108.44,17315.0,83.4548,83.5936,83.4471,83.5936,17315.0
2018-04-24 12:50:00,108.43,108.48,108.3,108.3,8228.0,83.5859,83.6244,83.4857,83.4857,8228.0
2018-04-24 12:55:00,108.29,108.29,107.97,107.97,23851.0,83.478,83.478,83.2313,83.2313,23851.0
2018-04-24 13:00:00,107.94,108.15,107.94,108.11,19391.0,83.2081,83.37,83.2081,83.3392,19391.0
2018-04-24 13:05:00,108.11,108.23,108.03,108.21,37843.0,83.3392,83.4317,83.2775,83.4163,37843.0
2018-04-24 13:10:00,108.19,108.21,108.03,108.12,18154.0,83.4009,83.4163,83.2775,83.3469,18154.0
2018-04-24 13:15:00,108.1,108.15,107.87,107.92,31173.0,83.3315,83.37,83.1542,83.1927,31173.0
2018-04-24 13:20:00,107.92,108.01,107.9,107.97,36481.0,83.1927,83.2621,83.1773,83.2313,36481.0
2018-04-24 13:25:00,107.97,108.09,107.92,108.06,28779.0,83.2313,83.3238,83.1927,83.3007,28779.0
2018-04-24 13:30:00,108.06,108.1,107.98,108.04,28841.0,83.3007,83.3315,83.239,83.2852,28841.0
2018-04-24 13:35:00,108.01,108.08,107.86,107.99,38257.0,83.2621,83.3161,83.1465,83.2467,38257.0
2018-04-24 13:40:00,108.0,108.05,107.84,107.88,58504.0,83.2544,83.2929,83.1311,83.1619,58504.0
2018-04-24 13:45:00,107.84,107.91,107.44,107.53,28116.0,83.1311,83.185,82.8227,82.8921,28116.0
2018-04-24 13:50:00,107.52,107.82,107.3,107.61,407917.0,82.8844,83.1156,82.7148,82.9538,407917.0
2018-04-24 13:55:00,107.63,107.9,107.55,107.81,129291.0,82.9692,83.1773,82.9075,83.1079,129291.0
2018-04-24 14:00:00,107.78,107.81,107.67,107.71,35009.0,83.0848,83.1079,83.0,83.0308,35009.0
2018-04-24 14:05:00,107.7,107.82,107.61,107.81,27291.0,83.0231,83.1156,82.9538,83.1079,27291.0
2018-04-24 14:10:00,107.81,108.04,107.81,107.97,28456.0,83.1079,83.2852,83.1079,83.2313,28456.0
2018-04-24 14:15:00,107.96,107.97,107.8,107.85,41845.0,83.2236,83.2313,83.1002,83.1388,41845.0
2018-04-24 14:20:00,107.84,107.98,107.82,107.98,39924.0,83.1311,83.239,83.1156,83.239,39924.0
2018-04-24 14:25:00,107.97,108.0,107.69,107.77,22380.0,83.2313,83.2544,83.0154,83.0771,22380.0
2018-04-24 14:30:00,107.77,107.86,107.73,107.78,14678.0,83.0771,83.1465,83.0463,83.0848,14678.0
2018-04-24 14:35:00,107.78,107.84,107.48,107.54,22203.0,83.0848,83.1311,82.8535,82.8998,22203.0
2018-04-24 14:40:00,107.56,107.74,107.56,107.74,38207.0,82.9152,83.054,82.9152,83.054,38207.0
2018-04-24 14:45:00,107.72,107.74,107.63,107.7,19796.0,83.0386,83.054,82.9692,83.0231,19796.0
2018-04-24 14:50:00,107.7,107.92,107.67,107.76,23203.0,83.0231,83.1927,83.0,83.0694,23203.0
2018-04-24 14:55:00,107.73,107.88,107.73,107.84,17375.0,83.0463,83.1619,83.0463,83.1311,17375.0
2018-04-24 15:00:00,107.85,108.13,107.83,108.13,11728.0,83.1388,83.3546,83.1234,83.3546,11728.0
2018-04-24 15:05:00,108.1,108.16,108.01,108.02,14967.0,83.3315,83.3777,83.2621,83.2698,14967.0
2018-04-24 15:10:00,108.03,108.07,107.89,108.02,51041.0,83.2775,83.3084,83.1696,83.2698,51041.0
2018-04-24 15:15:00,108.04,108.12,107.85,107.87,32110.0,83.2852,83.3469,83.1388,83.1542,32110.0
2018-04-24 15:20:00,107.88,108.16,107.86,108.05,27999.0,83.1619,83.3777,83.1465,83.2929,27999.0
2018-04-24 15:25:00,108.05,108.07,107.88,107.92,21792.0,83.2929,83.3084,83.1619,83.1927,21792.0
2018-04-24 15:30:00,107.91,107.92,107.71,107.73,30474.0,83.185,83.1927,83.0308,83.0463,30474.0
2018-04-24 15:35:00,107.73,107.8,107.7,107.78,36972.0,83.0463,83.1002,83.0231,83.0848,36972.0
2018-04-24 15:40:00,107.77,107.88,107.62,107.71,44277.0,83.0771,83.1619,82.9615,83.0308,44277.0
2018-04-24 15:45:00,107.72,108.04,107.72,107.97,72288.0,83.0386,83.2852,83.0386,83.2313,72288.0
2018-04-24 15:50:00,107.98,108.09,107.92,107.96,86622.0,83.239,83.3238,83.1927,83.2236,86622.0
2018-04-24 15:55:00,107.96,108.25,107.77,108.21,305399.0,83.2236,83.4471,83.0771,83.4163,305399.0
2018-04-25 09:30:00,107.98,108.26,107.8,107.8,42666.0,83.239,83.4548,83.1002,83.1002,42666.0
2018-04-25 09:35:00,107.89,107.92,107.57,107.72,18307.0,83.1696,83.1927,82.9229,83.0386,18307.0
2018-04-25 09:40:00,107.72,107.79,107.41,107.42,20265.0,83.0386,83.0925,82.7996,82.8073,20265.0
2018-04-25 09:45:00,107.46,107.93,107.46,107.89,18917.0,82.8381,83.2004,82.8381,83.1696,18917.0
2018-04-25 09:50:00,107.87,108.05,107.82,107.92,32913.0,83.1542,83.2929,83.1156,83.1927,32913.0
2018-04-25 09:55:00,107.92,108.03,107.76,107.91,14666.0,83.1927,83.2775,83.0694,83.185,14666.0
2018-04-25 10:00:00,107.88,108.07,107.85,108.07,26202.0,83.1619,83.3084,83.1388,83.3084,26202.0
2018-04-25 10:05:00,108.07,108.16,107.93,108.14,21236.0,83.3084,83.3777,83.2004,83.3623,21236.0
2018-04-25 10:10:00,108.14,108.29,107.95,107.98,27644.0,83.3623,83.478,83.2159,83.239,27644.0
2018-04-25 10:15:00,108.0,108.12,107.92,108.03,29932.0,83.2544,83.3469,83.1927,83.2775,29932.0
2018-04-25 10:20:00,108.03,108.22,107.98,108.2,33954.0,83.2775,83.424,83.239,83.4086,33954.0
2018-04-25 10:25:00,108.2,108.23,108.02,108.02,34415.0,83.4086,83.4317,83.2698,83.2698,34415.0
2018-04-25 10:30:00,108.04,108.25,108.03,108.1,24563.0,83.2852,83.4471,83.2775,83.3315,24563.0
2018-04-25 10:35:00,108.1,108.33,107.98,108.31,48153.0,83.3315,83.5088,83.239,83.4934,48153.0
2018-04-25 10:40:00,108.31,108.53,108.24,108.5,29233.0,83.4934,83.663,83.4394,83.6398,29233.0
2018-04-25 10:45:00,108.5,108.66,108.34,108.53,55950.0,83.6398,83.7632,83.5165,83.663,55950.0
2018-04-25 10:50:00,108.48,108.48,108.3,108.43,27495.0,83.6244,83.6244,83.4857,83.5859,27495.0
2018-04-25 10:55:00,108.42,108.43,108.16,108.26,21840.0,83.5782,83.5859,83.3777,83.4548,21840.0
2018-04-25 11:00:00,108.24,108.3,108.07,108.16,30395.0,83.4394,83.4857,83.3084,83.3777,30395.0
2018-04-25 11:05:00,108.1,108.18,107.98,108.01,28307.0,83.3315,83.3932,83.239,83.2621,28307.0
2018-04-25 11:10:00,108.02,108.33,108.02,108.13,22855.0,83.2698,83.5088,83.2698,83.3546,22855.0
2018-04-25 11:15:00,108.13,108.13,107.97,108.02,33544.0,83.3546,83.3546,83.2313,83.2698,33544.0
2018-04-25 11:20:00,108.03,108.09,107.96,108.05,28403.0,83.2775,83.3238,83.2236,83.2929,28403.0
2018-04-25 11:25:00,108.06,108.14,108.0,108.1,160060.0,83.3007,83.3623,83.2544,83.3315,160060.0
2018-04-25 11:30:00,108.11,108.28,108.09,108.14,32698.0,83.3392,83.4702,83.3238,83.3623,32698.0
2018-04-25 11:35:00,108.11,108.16,108.02,108.16,18590.0,83.3392,83.3777,83.2698,83.3777,18590.0
2018-04-25 11:40:00,108.13,108.19,108.06,108.12,20976.0,83.3546,83.4009,83.3007,83.3469,20976.0
2018-04-25 11:45:00,108.11,108.26,108.02,108.07,66133.0,83.3392,83.4548,83.2698,83.3084,66133.0
2018-04-25 11:50:00,108.06,108.11,108.02,108.05,22562.0,83.3007,83.3392,83.2698,83.2929,22562.0
2018-04-25 11:55:00,108.07,108.08,107.89,107.93,20729.0,83.3084,83.3161,83.1696,83.2004,20729.0
2018-04-25 12:00:00,107.94,108.05,107.88,107.91,24031.0,83.2081,83.2929,83.1619,83.185,24031.0
2018-04-25 12:05:00,107.89,108.05,107.86,108.0,21740.0,83.1696,83.2929,83.1465,83.2544,21740.0
2018-04-25 12:10:00,108.0,108.08,107.92,108.08,23825.0,83.2544,83.3161,83.1927,83.3161,23825.0
2018-04-25 12:15:00,108.08,108.11,107.99,108.04,27381.0,83.3161,83.3392,83.2467,83.2852,27381.0
2018-04-25 12:20:00,108.03,108.03,107.81,107.85,28835.0,83.2775,83.2775,83.1079,83.1388,28835.0
2018-04-25 12:25:00,107.86,108.07,107.86,108.05,17306.0,83.1465,83.3084,83.1465,83.2929,17306.0
2018-04-25 12:30:00,108.04,108.27,108.03,108.26,21124.0,83.2852,83.4625,83.2775,83.4548,21124.0
2018-04-25 12:35:00,108.26,108.29,108.18,108.27,14054.0,83.4548,83.478,83.3932,83.4625,14054.0
2018-04-25 12:40:00,108.27,108.32,108.22,108.26,69962.0,83.4625,83.5011,83.424,83.4548,69962.0
2018-04-25 12:45:00,108.27,108.32,108.1,108.19,38728.0,83.4625,83.5011,83.3315,83.4009,38728.0
2018-04-25 12:50:00,108.17,108.18,108.07,108.13,15561.0,83.3854,83.3932,83.3084,83.3546,15561.0
2018-04-25 12:55:00,108.14,108.23,108.14,108.23,8869.0,83.3623,83.4317,83.3623,83.4317,8869.0
2018-04-25 13:00:00,108.2,108.34,108.16,108.21,22857.0,83.4086,83.5165,83.3777,83.4163,22857.0
2018-04-25 13:05:00,108.24,108.41,108.21,108.33,13926.0,83.4394,83.5705,83.4163,83.5088,13926.0
2018-04-25 13:10:00,108.36,108.38,108.19,108.23,27840.0,83.5319,83.5473,83.4009,83.4317,27840.0
2018-04-25 13:15:00,108.24,108.28,108.13,108.14,10015.0,83.4394,83.4702,83.3546,83.3623,10015.0
2018-04-25 13:20:00,108.12,108.14,107.99,108.01,19784.0,83.3469,83.3623,83.2467,83.2621,19784.0
2018-04-25 13:25:00,108.01,108.14,107.99,108.02,17752.0,83.2621,83.3623,83.2467,83.2698,17752.0
2018-04-25 13:30:00,108.04,108.35,108.01,108.32,22910.0,83.2852,83.5242,83.2621,83.5011,22910.0
2018-04-25 13:35:00,108.32,108.37,108.22,108.37,15118.0,83.5011,83.5396,83.424,83.5396,15118.0
2018-04-25 13:40:00,108.4,108.47,108.32,108.32,17987.0,83.5628,83.6167,83.5011,83.5011,17987.0
2018-04-25 13:45:00,108.31,108.31,108.17,108.17,15563.0,83.4934,83.4934,83.3854,83.3854,15563.0
2018-04-25 13:50:00,108.19,108.25,108.09,108.21,16224.0,83.4009,83.4471,83.3238,83.4163,16224.0
2018-04-25 13:55:00,108.22,108.25,108.12,108.23,14833.0,83.424,83.4471,83.3469,83.4317,14833.0
2018-04-25 14:00:00,108.27,108.35,108.15,108.23,17031.0,83.4625,83.5242,83.37,83.4317,17031.0
2018-04-25 14:05:00,108.25,108.31,108.17,108.17,17895.0,83.4471,83.4934,83.3854,83.3854,17895.0
2018-04-25 14:10:00,108.2,108.3,108.15,108.19,28272.0,83.4086,83.4857,83.37,83.4009,28272.0
2018-04-25 14:15:00,108.2,108.37,108.2,108.34,18181.0,83.4086,83.5396,83.4086,83.5165,18181.0
2018-04-25 14:20:00,108.34,108.37,108.17,108.21,14044.0,83.5165,83.5396,83.3854,83.4163,14044.0
2018-04-25 14:25:00,108.21,108.44,108.21,108.43,26594.0,83.4163,83.5936,83.4163,83.5859,26594.0
2018-04-25 14:30:00,108.42,108.55,108.39,108.54,20548.0,83.5782,83.6784,83.555,83.6707,20548.0
2018-04-25 14:35:00,108.51,108.57,108.45,108.48,19449.0,83.6475,83.6938,83.6013,83.6244,19449.0
2018-04-25 14:40:00,108.49,108.61,108.49,108.52,18692.0,83.6321,83.7246,83.6321,83.6553,18692.0
2018-04-25 14:45:00,108.51,108.64,108.45,108.59,21539.0,83.6475,83.7478,83.6013,83.7092,21539.0
2018-04-25 14:50:00,108.61,108.62,108.53,108.57,21684.0,83.7246,83.7323,83.663,83.6938,21684.0
2018-04-25 14:55:00,108.58,108.78,108.49,108.76,31363.0,83.7015,83.8557,83.6321,83.8403,31363.0
2018-04-25 15:00:00,108.76,108.88,108.74,108.81,29223.0,83.8403,83.9328,83.8248,83.8788,29223.0
2018-04-25 15:05:00,108.8,108.8,108.66,108.69,32662.0,83.8711,83.8711,83.7632,83.7863,32662.0
2018-04-25 15:10:00,108.69,108.79,108.68,108.78,26119.0,83.7863,83.8634,83.7786,83.8557,26119.0
2018-04-25 15:15:00,108.78,108.79,108.66,108.67,30139.0,83.8557,83.8634,83.7632,83.7709,30139.0
2018-04-25 15:20:00,108.67,108.73,108.63,108.69,31927.0,83.7709,83.8171,83.7401,83.7863,31927.0
2018-04-25 15:25:00,108.7,108.78,108.64,108.76,28382.0,83.794,83.8557,83.7478,83.8403,28382.0
2018-04-25 15:30:00,108.77,108.8,108.61,108.68,50891.0,83.848,83.8711,83.7246,83.7786,50891.0
2018-04-25 15:35:00,108.69,108.7,108.52,108.52,37821.0,83.7863,83.794,83.6553,83.6553,37821.0
2018-04-25 15:40:00,108.51,108.58,108.37,108.44,58581.0,83.6475,83.7015,83.5396,83.5936,58581.0
2018-04-25 15:45:00,108.42,108.43,108.16,108.22,104764.0,83.5782,83.5859,83.3777,83.424,104764.0
2018-04-25 15:50:00,108.21,108.31,108.2,108.27,52134.0,83.4163,83.4934,83.4086,83.4625,52134.0
2018-04-25 15:55:00,108.26,108.58,108.22,108.56,200607.0,83.4548,83.7015,83.424,83.6861,200607.0
2018-04-26 09:30:00,108.05,109.65,107.71,109.56,91198.0,83.2929,84.5263,83.0308,84.457,91198.0
2018-04-26 09:35:00,109.64,110.96,109.62,110.45,121375.0,84.5186,85.5362,84.5032,85.143,121375.0
2018-04-26 09:40:00,110.26,110.46,109.28,110.06,103636.0,84.9966,85.1508,84.2411,84.8424,103636.0
2018-04-26 09:45:00,110.07,110.88,110.07,110.77,109761.0,84.8501,85.4745,84.8501,85.3897,109761.0
2018-04-26 09:50:00,110.73,111.29,110.73,110.99,87840.0,85.3589,85.7906,85.3589,85.5593,87840.0
2018-04-26 09:55:00,111.01,111.1,110.78,111.03,60260.0,85.5747,85.6441,85.3974,85.5901,60260.0
2018-04-26 10:00:00,111.05,111.19,110.91,111.16,73147.0,85.6056,85.7135,85.4976,85.6904,73147.0
2018-04-26 10:05:00,111.16,111.41,111.08,111.09,62594.0,85.6904,85.8831,85.6287,85.6364,62594.0
2018-04-26 10:10:00,111.09,111.5,111.04,111.25,61354.0,85.6364,85.9525,85.5979,85.7597,61354.0
2018-04-26 10:15:00,111.29,111.78,111.29,111.7,57179.0,85.7906,86.1683,85.7906,86.1066,57179.0
2018-04-26 10:20:00,111.68,112.1,111.68,111.98,86121.0,86.0912,86.415,86.0912,86.3225,86121.0
2018-04-26 10:25:00,111.99,112.47,111.97,112.4,84933.0,86.3302,86.7002,86.3148,86.6462,84933.0
2018-04-26 10:30:00,112.42,112.55,112.37,112.44,108703.0,86.6617,86.7619,86.6231,86.6771,108703.0
2018-04-26 10:35:00,112.44,112.45,112.23,112.33,39245.0,86.6771,86.6848,86.5152,86.5923,39245.0
2018-04-26 10:40:00,112.33,112.42,112.24,112.29,47383.0,86.5923,86.6617,86.5229,86.5615,47383.0
2018-04-26 10:45:00,112.3,112.33,111.88,112.06,51773.0,86.5692,86.5923,86.2454,86.3841,51773.0
2018-04-26 10:50:00,112.05,112.14,111.75,111.84,49787.0,86.3764,86.4458,86.1452,86.2146,49787.0
2018-04-26 10:55:00,111.83,111.97,111.67,111.95,51712.0,86.2068,86.3148,86.0835,86.2994,51712.0
2018-04-26 11:00:00,111.98,112.3,111.98,112.23,88173.0,86.3225,86.5692,86.3225,86.5152,88173.0
2018-04-26 11:05:00,112.23,112.33,111.92,111.96,49713.0,86.5152,86.5923,86.2762,86.3071,49713.0
2018-04-26 11:10:00,111.97,112.24,111.91,112.23,37260.0,86.3148,86.5229,86.2685,86.5152,37260.0
2018-04-26 11:15:00,112.21,112.49,112.17,112.24,62812.0,86.4998,86.7156,86.4689,86.5229,62812.0
2018-04-26 11:20:00,112.23,112.39,112.13,112.21,40694.0,86.5152,86.6385,86.4381,86.4998,40694.0
2018-04-26 11:25:00,112.23,112.23,111.96,112.01,63537.0,86.5152,86.5152,86.3071,86.3456,63537.0
2018-04-26 11:30:00,111.97,112.06,111.95,111.98,115267.0,86.3148,86.3841,86.2994,86.3225,115267.0
2018-04-26 11:35:00,112.0,112.02,111.65,111.76,45139.0,86.3379,86.3533,86.0681,86.1529,45139.0
2018-04-26 11:40:00,111.74,111.78,111.7,111.76,34434.0,86.1375,86.1683,86.1066,86.1529,34434.0
2018-04-26 11:45:00,111.77,111.77,111.4,111.68,44694.0,86.1606,86.1606,85.8754,86.0912,44694.0
2018-04-26 11:50:00,111.65,111.69,111.41,111.46,63026.0,86.0681,86.0989,85.8831,85.9216,63026.0
2018-04-26 11:55:00,111.46,111.64,111.45,111.59,58159.0,85.9216,86.0604,85.9139,86.0218,58159.0
2018-04-26 12:00:00,111.62,111.78,111.56,111.71,55726.0,86.045,86.1683,85.9987,86.1143,55726.0
2018-04-26 12:05:00,111.73,111.78,111.65,111.75,54040.0,86.1298,86.1683,86.0681,86.1452,54040.0
2018-04-26 12:10:00,111.74,111.79,111.7,111.75,25748.0,86.1375,86.176,86.1066,86.1452,25748.0
2018-04-26 12:15:00,111.76,111.95,111.68,111.94,38947.0,86.1529,86.2994,86.0912,86.2916,38947.0
2018-04-26 12:20:00,111.91,112.05,111.83,111.99,21563.0,86.2685,86.3764,86.2068,86.3302,21563.0
2018-04-26 12:25:00,112.0,112.17,111.99,112.1,21571.0,86.3379,86.4689,86.3302,86.415,21571.0
2018-04-26 12:30:00,112.1,112.29,112.09,112.24,20976.0,86.415,86.5615,86.4073,86.5229,20976.0
2018-04-26 12:35:00,112.23,112.23,112.07,112.12,26097.0,86.5152,86.5152,86.3919,86.4304,26097.0
2018-04-26 12:40:00,112.13,112.23,112.04,112.2,22179.0,86.4381,86.5152,86.3687,86.4921,22179.0
2018-04-26 12:45:00,112.19,112.3,112.07,112.17,17781.0,86.4844,86.5692,86.3919,86.4689,17781.0
2018-04-26 12:50:00,112.17,112.33,112.17,112.29,19138.0,86.4689,86.5923,86.4689,86.5615,19138.0
2018-04-26 12:55:00,112.31,112.38,112.22,112.22,18687.0,86.5769,86.6308,86.5075,86.5075,18687.0
2018-04-26 13:00:00,112.26,112.49,112.26,112.46,25426.0,86.5383,86.7156,86.5383,86.6925,25426.0
2018-04-26 13:05:00,112.44,112.51,112.39,112.42,28748.0,86.6771,86.731,86.6385,86.6617,28748.0
2018-04-26 13:10:00,112.43,112.65,112.41,112.61,30853.0,86.6694,86.839,86.654,86.8081,30853.0
2018-04-26 13:15:00,112.61,112.66,112.58,112.61,26162.0,86.8081,86.8467,86.785,86.8081,26162.0
2018-04-26 13:20:00,112.61,112.73,112.61,112.72,16157.0,86.8081,86.9006,86.8081,86.8929,16157.0
2018-04-26 13:25:00,112.71,112.79,112.66,112.77,27652.0,86.8852,86.9469,86.8467,86.9315,27652.0
2018-04-26 13:30:00,112.78,112.79,112.7,112.75,25473.0,86.9392,86.9469,86.8775,86.9161,25473.0
2018-04-26 13:35:00,112.76,112.82,112.61,112.7,34995.0,86.9238,86.97,86.8081,86.8775,34995.0
2018-04-26 13:40:00,112.71,112.83,112.68,112.83,19893.0,86.8852,86.9777,86.8621,86.9777,19893.0
2018-04-26 13:45:00,112.83,112.85,112.78,112.83,16616.0,86.9777,86.9931,86.9392,86.9777,16616.0
2018-04-26 13:50:00,112.82,112.83,112.61,112.71,23698.0,86.97,86.9777,86.8081,86.8852,23698.0
2018-04-26 13:55:00,112.71,112.84,112.7,112.84,21924.0,86.8852,86.9854,86.8775,86.9854,21924.0
2018-04-26 14:00:00,112.83,112.87,112.79,112.87,24425.0,86.9777,87.0086,86.9469,87.0086,24425.0
2018-04-26 14:05:00,112.87,112.88,112.8,112.85,33107.0,87.0086,87.0163,86.9546,86.9931,33107.0
2018-04-26 14:10:00,112.86,112.9,112.84,112.88,39477.0,87.0008,87.0317,86.9854,87.0163,39477.0
2018-04-26 14:15:00,112.88,112.93,112.84,112.93,37526.0,87.0163,87.0548,86.9854,87.0548,37526.0
2018-04-26 14:20:00,112.93,113.02,112.92,113.0,51180.0,87.0548,87.1242,87.0471,87.1088,51180.0
2018-04-26 14:25:00,113.01,113.04,112.98,113.04,34432.0,87.1165,87.1396,87.0934,87.1396,34432.0
2018-04-26 14:30:00,113.04,113.47,113.04,113.47,54197.0,87.1396,87.4711,87.1396,87.4711,54197.0
2018-04-26 14:35:00,113.47,113.73,113.47,113.67,80745.0,87.4711,87.6715,87.4711,87.6253,80745.0
2018-04-26 14:40:00,113.61,114.28,113.61,114.2,104910.0,87.579,88.0955,87.579,88.0338,104910.0
2018-04-26 14:45:00,114.22,114.22,113.51,113.54,67334.0,88.0492,88.0492,87.5019,87.525,67334.0
2018-04-26 14:50:00,113.51,113.64,113.39,113.56,99947.0,87.5019,87.6021,87.4094,87.5405,99947.0
2018-04-26 14:55:00,113.55,113.56,113.22,113.23,129762.0,87.5328,87.5405,87.2784,87.2861,129762.0
2018-04-26 15:00:00,113.21,113.23,113.12,113.12,73148.0,87.2707,87.2861,87.2013,87.2013,73148.0
2018-04-26 15:05:00,113.12,113.17,112.85,112.89,37625.0,87.2013,87.2398,86.9931,87.024,37625.0
2018-04-26 15:10:00,112.9,113.48,112.82,112.94,239572.0,87.0317,87.4788,86.97,87.0625,239572.0
2018-04-26 15:15:00,112.93,113.01,112.91,112.94,87126.0,87.0548,87.1165,87.0394,87.0625,87126.0
2018-04-26 15:20:00,112.93,113.04,112.88,112.99,75061.0,87.0548,87.1396,87.0163,87.1011,75061.0
2018-04-26 15:25:00,112.98,113.3,112.98,113.3,58492.0,87.0934,87.34,87.0934,87.34,58492.0
2018-04-26 15:30:00,113.29,113.3,113.13,113.25,75003.0,87.3323,87.34,87.209,87.3015,75003.0
2018-04-26 15:35:00,113.25,113.27,113.11,113.27,71822.0,87.3015,87.3169,87.1936,87.3169,71822.0
2018-04-26 15:40:00,113.28,113.54,113.26,113.46,152859.0,87.3246,87.525,87.3092,87.4634,152859.0
2018-04-26 15:45:00,113.45,113.46,113.27,113.29,196026.0,87.4557,87.4634,87.3169,87.3323,196026.0
2018-04-26 15:50:00,113.29,113.59,113.25,113.57,513585.0,87.3323,87.5636,87.3015,87.5482,513585.0
2018-04-26 15:55:00,113.58,113.93,113.27,113.29,617064.0,87.5559,87.8257,87.3169,87.3323,617064.0
2018-04-27 09:30:00,113.07,113.37,112.96,113.33,72506.0,87.1627,87.394,87.0779,87.3632,72506.0
2018-04-27 09:35:00,113.26,113.71,113.23,113.31,38385.0,87.3092,87.6561,87.2861,87.3477,38385.0
2018-04-27 09:40:00,113.35,113.79,113.26,113.52,32308.0,87.3786,87.7178,87.3092,87.5096,32308.0
2018-04-27 09:45:00,113.46,113.72,113.34,113.46,71380.0,87.4634,87.6638,87.3709,87.4634,71380.0
2018-04-27 09:50:00,113.49,113.54,113.16,113.25,55277.0,87.4865,87.525,87.2321,87.3015,55277.0
2018-04-27 09:55:00,113.27,113.6,113.26,113.46,51091.0,87.3169,87.5713,87.3092,87.4634,51091.0
2018-04-27 10:00:00,113.47,113.54,113.24,113.24,57321.0,87.4711,87.525,87.2938,87.2938,57321.0
2018-04-27 10:05:00,113.26,113.46,113.12,113.46,76182.0,87.3092,87.4634,87.2013,87.4634,76182.0
2018-04-27 10:10:00,113.47,113.54,113.44,113.52,53742.0,87.4711,87.525,87.448,87.5096,53742.0
2018-04-27 10:15:00,113.52,113.7,113.33,113.41,59450.0,87.5096,87.6484,87.3632,87.4248,59450.0
2018-04-27 10:20:00,113.42,113.55,113.31,113.31,34490.0,87.4325,87.5328,87.3477,87.3477,34490.0
2018-04-27 10:25:00,113.29,113.32,113.05,113.2,80049.0,87.3323,87.3555,87.1473,87.2629,80049.0
2018-04-27 10:30:00,113.21,113.34,113.04,113.1,168802.0,87.2707,87.3709,87.1396,87.1859,168802.0
2018-04-27 10:35:00,113.11,113.15,112.75,112.9,47889.0,87.1936,87.2244,86.9161,87.0317,47889.0
2018-04-27 10:40:00,112.88,113.05,112.85,113.0,46005.0,87.0163,87.1473,86.9931,87.1088,46005.0
2018-04-27 10:45:00,113.01,113.15,112.76,112.82,86304.0,87.1165,87.2244,86.9238,86.97,86304.0
2018-04-27 10:50:00,112.77,113.09,112.73,112.89,65372.0,86.9315,87.1781,86.9006,87.024,65372.0
2018-04-27 10:55:00,112.91,113.05,112.85,113.03,59424.0,87.0394,87.1473,86.9931,87.1319,59424.0
2018-04-27 11:00:00,113.02,113.31,112.95,113.14,37977.0,87.1242,87.3477,87.0702,87.2167,37977.0
2018-04-27 11:05:00,113.13,113.39,113.12,113.34,72205.0,87.209,87.4094,87.2013,87.3709,72205.0
2018-04-27 11:10:00,113.33,113.41,113.25,113.35,45276.0,87.3632,87.4248,87.3015,87.3786,45276.0
2018-04-27 11:15:00,113.33,113.33,112.99,113.01,33924.0,87.3632,87.3632,87.1011,87.1165,33924.0
2018-04-27 11:20:00,113.02,113.21,112.95,113.19,41310.0,87.1242,87.2707,87.0702,87.2552,41310.0
2018-04-27 11:25:00,113.19,113.35,113.17,113.35,45713.0,87.2552,87.3786,87.2398,87.3786,45713.0
2018-04-27 11:30:00,113.33,113.39,113.22,113.28,50449.0,87.3632,87.4094,87.2784,87.3246,50449.0
2018-04-27 11:35:00,113.29,113.35,113.23,113.25,49825.0,87.3323,87.3786,87.2861,87.3015,49825.0
2018-04-27 11:40:00,113.24,113.3,113.17,113.21,44067.0,87.2938,87.34,87.2398,87.2707,44067.0
2018-04-27 11:45:00,113.22,113.3,113.19,113.25,36236.0,87.2784,87.34,87.2552,87.3015,36236.0
2018-04-27 11:50:00,113.23,113.31,113.22,113.29,24941.0,87.2861,87.3477,87.2784,87.3323,24941.0
2018-04-27 11:55:00,113.28,113.52,113.26,113.46,48553.0,87.3246,87.5096,87.3092,87.4634,48553.0
2018-04-27 12:00:00,113.45,113.5,113.38,113.5,74528.0,87.4557,87.4942,87.4017,87.4942,74528.0
2018-04-27 12:05:00,113.49,113.53,113.45,113.49,56487.0,87.4865,87.5173,87.4557,87.4865,56487.0
2018-04-27 12:10:00,113.48,113.48,113.3,113.42,39607.0,87.4788,87.4788,87.34,87.4325,39607.0
2018-04-27 12:15:00,113.42,113.52,113.4,113.47,20636.0,87.4325,87.5096,87.4171,87.4711,20636.0
2018-04-27 12:20:00,113.48,113.49,113.34,113.38,24049.0,87.4788,87.4865,87.3709,87.4017,24049.0
2018-04-27 12:25:00,113.37,113.39,113.3,113.35,30715.0,87.394,87.4094,87.34,87.3786,30715.0
2018-04-27 12:30:00,113.35,113.63,113.32,113.47,22180.0,87.3786,87.5944,87.3555,87.4711,22180.0
2018-04-27 12:35:00,113.47,113.58,113.47,113.58,15905.0,87.4711,87.5559,87.4711,87.5559,15905.0
2018-04-27 12:40:00,113.58,113.63,113.56,113.56,13117.0,87.5559,87.5944,87.5405,87.5405,13117.0
2018-04-27 12:45:00,113.56,113.62,113.52,113.57,11890.0,87.5405,87.5867,87.5096,87.5482,11890.0
2018-04-27 12:50:00,113.53,113.62,113.51,113.62,13882.0,87.5173,87.5867,87.5019,87.5867,13882.0
2018-04-27 12:55:00,113.63,113.77,113.6,113.77,17285.0,87.5944,87.7023,87.5713,87.7023,17285.0
2018-04-27 13:00:00,113.78,113.81,113.66,113.66,16885.0,87.7101,87.7332,87.6175,87.6175,16885.0
2018-04-27 13:05:00,113.66,113.72,113.58,113.64,20338.0,87.6175,87.6638,87.5559,87.6021,20338.0
2018-04-27 13:10:00,113.65,113.71,113.64,113.69,8303.0,87.6098,87.6561,87.6021,87.6407,8303.0
2018-04-27 13:15:00,113.68,113.72,113.64,113.69,11245.0,87.633,87.6638,87.6021,87.6407,11245.0
2018-04-27 13:20:00,113.67,113.8,113.66,113.78,22628.0,87.6253,87.7255,87.6175,87.7101,22628.0
2018-04-27 13:25:00,113.78,113.95,113.76,113.9,22521.0,87.7101,87.8411,87.6946,87.8026,22521.0
2018-04-27 13:30:00,113.89,113.91,113.78,113.82,28146.0,87.7948,87.8103,87.7101,87.7409,28146.0
2018-04-27 13:35:00,113.83,113.88,113.79,113.85,19891.0,87.7486,87.7871,87.7178,87.764,19891.0
2018-04-27 13:40:00,113.86,113.92,113.83,113.87,22672.0,87.7717,87.818,87.7486,87.7794,22672.0
2018-04-27 13:45:00,113.87,113.9,113.83,113.87,21952.0,87.7794,87.8026,87.7486,87.7794,21952.0
2018-04-27 13:50:00,113.87,113.9,113.85,113.85,19001.0,87.7794,87.8026,87.764,87.764,19001.0
2018-04-27 13:55:00,113.85,113.86,113.77,113.79,33711.0,87.764,87.7717,87.7023,87.7178,33711.0
2018-04-27 14:00:00,113.78,113.8,113.75,113.76,31320.0,87.7101,87.7255,87.6869,87.6946,31320.0
2018-04-27 14:05:00,113.76,113.8,113.71,113.72,19486.0,87.6946,87.7255,87.6561,87.6638,19486.0
2018-04-27 14:10:00,113.72,113.81,113.71,113.81,32461.0,87.6638,87.7332,87.6561,87.7332,32461.0
2018-04-27 14:15:00,113.81,113.87,113.79,113.83,29283.0,87.7332,87.7794,87.7178,87.7486,29283.0
2018-04-27 14:20:00,113.82,113.88,113.74,113.75,30121.0,87.7409,87.7871,87.6792,87.6869,30121.0
2018-04-27 14:25:00,113.76,113.78,113.71,113.71,13941.0,87.6946,87.7101,87.6561,87.6561,13941.0
2018-04-27 14:30:00,113.71,113.71,113.65,113.71,23701.0,87.6561,87.6561,87.6098,87.6561,23701.0
2018-04-27 14:35:00,113.69,113.84,113.69,113.74,40053.0,87.6407,87.7563,87.6407,87.6792,40053.0
2018-04-27 14:40:00,113.74,113.77,113.69,113.72,37150.0,87.6792,87.7023,87.6407,87.6638,37150.0
2018-04-27 14:45:00,113.71,113.74,113.65,113.69,24982.0,87.6561,87.6792,87.6098,87.6407,24982.0
2018-04-27 14:50:00,113.7,113.77,113.64,113.68,64582.0,87.6484,87.7023,87.6021,87.633,64582.0
2018-04-27 14:55:00,113.69,113.71,113.66,113.7,70842.0,87.6407,87.6561,87.6175,87.6484,70842.0
2018-04-27 15:00:00,113.69,113.93,113.66,113.93,78309.0,87.6407,87.8257,87.6175,87.8257,78309.0
2018-04-27 15:05:00,113.91,113.92,113.79,113.82,34649.0,87.8103,87.818,87.7178,87.7409,34649.0
2018-04-27 15:10:00,113.82,113.86,113.77,113.78,74808.0,87.7409,87.7717,87.7023,87.7101,74808.0
2018-04-27 15:15:00,113.78,113.95,113.78,113.95,59194.0,87.7101,87.8411,87.7101,87.8411,59194.0
2018-04-27 15:20:00,113.95,113.95,113.71,113.73,50522.0,87.8411,87.8411,87.6561,87.6715,50522.0
2018-04-27 15:25:00,113.74,113.89,113.69,113.76,113710.0,87.6792,87.7948,87.6407,87.6946,113710.0
2018-04-27 15:30:00,113.76,113.92,113.74,113.83,69603.0,87.6946,87.818,87.6792,87.7486,69603.0
2018-04-27 15:35:00,113.84,113.94,113.83,113.91,69197.0,87.7563,87.8334,87.7486,87.8103,69197.0
2018-04-27 15:40:00,113.91,114.0,113.76,113.77,71527.0,87.8103,87.8796,87.6946,87.7023,71527.0
2018-04-27 15:45:00,113.76,113.84,113.73,113.77,64294.0,87.6946,87.7563,87.6715,87.7023,64294.0
2018-04-27 15:50:00,113.77,113.93,113.76,113.86,86409.0,87.7023,87.8257,87.6946,87.7717,86409.0
2018-04-27 15:55:00,113.87,114.0,113.83,113.99,325080.0,87.7794,87.8796,87.7486,87.8719,325080.0
2018-04-30 09:30:00,114.18,114.45,114.01,114.2,50748.0,88.0184,88.2265,87.8874,88.0338,50748.0
2018-04-30 09:35:00,114.26,114.45,113.88,113.96,29381.0,88.0801,88.2265,87.7871,87.8488,29381.0
2018-04-30 09:40:00,113.96,114.14,113.82,114.08,41493.0,87.8488,87.9876,87.7409,87.9413,41493.0
2018-04-30 09:45:00,114.07,114.14,113.94,114.14,37308.0,87.9336,87.9876,87.8334,87.9876,37308.0
2018-04-30 09:50:00,114.11,114.25,113.98,114.18,140133.0,87.9644,88.0724,87.8642,88.0184,140133.0
2018-04-30 09:55:00,114.19,114.35,114.18,114.26,25815.0,88.0261,88.1495,88.0184,88.0801,25815.0
2018-04-30 10:00:00,114.26,114.46,114.23,114.37,65305.0,88.0801,88.2342,88.0569,88.1649,65305.0
2018-04-30 10:05:00,114.39,114.44,114.24,114.31,40003.0,88.1803,88.2188,88.0647,88.1186,40003.0
2018-04-30 10:10:00,114.31,114.38,114.28,114.37,35721.0,88.1186,88.1726,88.0955,88.1649,35721.0
2018-04-30 10:15:00,114.34,114.36,114.15,114.18,86694.0,88.1417,88.1572,87.9953,88.0184,86694.0
2018-04-30 10:20:00,114.17,114.18,114.02,114.07,44015.0,88.0107,88.0184,87.8951,87.9336,44015.0
2018-04-30 10:25:00,114.07,114.12,114.02,114.1,70803.0,87.9336,87.9722,87.8951,87.9567,70803.0
2018-04-30 10:30:00,114.1,114.11,113.97,114.02,41721.0,87.9567,87.9644,87.8565,87.8951,41721.0
2018-04-30 10:35:00,114.0,114.05,113.78,113.86,45341.0,87.8796,87.9182,87.7101,87.7717,45341.0
2018-04-30 10:40:00,113.86,114.2,113.86,114.15,36884.0,87.7717,88.0338,87.7717,87.9953,36884.0
2018-04-30 10:45:00,114.13,114.16,114.03,114.03,37510.0,87.9799,88.003,87.9028,87.9028,37510.0
2018-04-30 10:50:00,114.04,114.04,113.92,113.99,30169.0,87.9105,87.9105,87.818,87.8719,30169.0
2018-04-30 10:55:00,114.0,114.1,113.97,114.07,27780.0,87.8796,87.9567,87.8565,87.9336,27780.0
2018-04-30 11:00:00,114.08,114.09,113.93,113.94,22914.0,87.9413,87.949,87.8257,87.8334,22914.0
2018-04-30 11:05:00,113.93,114.04,113.84,114.04,24802.0,87.8257,87.9105,87.7563,87.9105,24802.0
2018-04-30 11:10:00,114.03,114.03,113.83,113.86,17569.0,87.9028,87.9028,87.7486,87.7717,17569.0
2018-04-30 11:15:00,113.85,114.04,113.81,114.03,12121.0,87.764,87.9105,87.7332,87.9028,12121.0
2018-04-30 11:20:00,114.01,114.06,113.98,114.0,14051.0,87.8874,87.9259,87.8642,87.8796,14051.0
2018-04-30 11:25:00,113.99,114.06,113.98,114.05,30313.0,87.8719,87.9259,87.8642,87.9182,30313.0
2018-04-30 11:30:00,114.05,114.09,113.97,114.09,47483.0,87.9182,87.949,87.8565,87.949,47483.0
2018-04-30 11:35:00,114.05,114.09,113.95,114.06,34219.0,87.9182,87.949,87.8411,87.9259,34219.0
2018-04-30 11:40:00,114.04,114.05,113.96,114.0,45116.0,87.9105,87.9182,87.8488,87.8796,45116.0
2018-04-30 11:45:00,114.0,114.06,113.98,114.02,20335.0,87.8796,87.9259,87.8642,87.8951,20335.0
2018-04-30 11:50:00,114.03,114.05,113.91,113.97,24191.0,87.9028,87.9182,87.8103,87.8565,24191.0
2018-04-30 11:55:00,113.95,114.0,113.91,113.97,38478.0,87.8411,87.8796,87.8103,87.8565,38478.0
2018-04-30 12:00:00,113.98,114.0,113.94,113.99,26548.0,87.8642,87.8796,87.8334,87.8719,26548.0
2018-04-30 12:05:00,114.0,114.05,113.95,113.97,11253.0,87.8796,87.9182,87.8411,87.8565,11253.0
2018-04-30 12:10:00,113.99,113.99,113.87,113.93,17995.0,87.8719,87.8719,87.7794,87.8257,17995.0
2018-04-30 12:15:00,113.9,114.03,113.9,114.0,39251.0,87.8026,87.9028,87.8026,87.8796,39251.0
2018-04-30 12:20:00,113.98,114.05,113.97,114.0,13325.0,87.8642,87.9182,87.8565,87.8796,13325.0
2018-04-30 12:25:00,114.01,114.04,113.92,114.04,30677.0,87.8874,87.9105,87.818,87.9105,30677.0
2018-04-30 12:30:00,114.02,114.02,113.92,113.95,27846.0,87.8951,87.8951,87.818,87.8411,27846.0
2018-04-30 12:35:00,113.95,113.96,113.81,113.81,13547.0,87.8411,87.8488,87.7332,87.7332,13547.0
2018-04-30 12:40:00,113.8,113.85,113.76,113.82,22602.0,87.7255,87.764,87.6946,87.7409,22602.0
2018-04-30 12:45:00,113.82,113.82,113.76,113.8,30373.0,87.7409,87.7409,87.6946,87.7255,30373.0
2018-04-30 12:50:00,113.8,113.8,113.54,113.57,25153.0,87.7255,87.7255,87.525,87.5482,25153.0
2018-04-30 12:55:00,113.56,113.73,113.55,113.73,16723.0,87.5405,87.6715,87.5328,87.6715,16723.0
2018-04-30 13:00:00,113.75,113.87,113.68,113.84,48564.0,87.6869,87.7794,87.633,87.7563,48564.0
2018-04-30 13:05:00,113.85,113.91,113.79,113.82,38847.0,87.764,87.8103,87.7178,87.7409,38847.0
2018-04-30 13:10:00,113.81,113.83,113.71,113.71,24599.0,87.7332,87.7486,87.6561,87.6561,24599.0
2018-04-30 13:15:00,113.71,113.73,113.59,113.59,7422.0,87.6561,87.6715,87.5636,87.5636,7422.0
2018-04-30 13:20:00,113.59,113.67,113.56,113.57,12210.0,87.5636,87.6253,87.5405,87.5482,12210.0
2018-04-30 13:25:00,113.6,113.64,113.56,113.58,7502.0,87.5713,87.6021,87.5405,87.5559,7502.0
2018-04-30 13:30:00,113.61,113.61,113.47,113.5,15063.0,87.579,87.579,87.4711,87.4942,15063.0
2018-04-30 13:35:00,113.51,113.67,113.47,113.66,22091.0,87.5019,87.6253,87.4711,87.6175,22091.0
2018-04-30 13:40:00,113.66,113.78,113.63,113.65,18586.0,87.6175,87.7101,87.5944,87.6098,18586.0
2018-04-30 13:45:00,113.66,113.66,113.58,113.6,13704.0,87.6175,87.6175,87.5559,87.5713,13704.0
2018-04-30 13:50:00,113.61,113.76,113.6,113.75,24749.0,87.579,87.6946,87.5713,87.6869,24749.0
2018-04-30 13:55:00,113.73,113.8,113.72,113.75,13828.0,87.6715,87.7255,87.6638,87.6869,13828.0
2018-04-30 14:00:00,113.73,113.77,113.68,113.75,45456.0,87.6715,87.7023,87.633,87.6869,45456.0
2018-04-30 14:05:00,113.74,113.79,113.56,113.61,49520.0,87.6792,87.7178,87.5405,87.579,49520.0
2018-04-30 14:10:00,113.57,113.61,113.36,113.4,39939.0,87.5482,87.579,87.3863,87.4171,39939.0
2018-04-30 14:15:00,113.39,113.54,113.39,113.42,24712.0,87.4094,87.525,87.4094,87.4325,24712.0
2018-04-30 14:20:00,113.4,113.62,113.39,113.59,25334.0,87.4171,87.5867,87.4094,87.5636,25334.0
2018-04-30 14:25:00,113.58,113.6,113.43,113.53,33208.0,87.5559,87.5713,87.4402,87.5173,33208.0
2018-04-30 14:30:00,113.48,113.52,113.43,113.46,34744.0,87.4788,87.5096,87.4402,87.4634,34744.0
2018-04-30 14:35:00,113.47,113.56,113.44,113.45,18421.0,87.4711,87.5405,87.448,87.4557,18421.0
2018-04-30 14:40:00,113.45,113.51,113.43,113.5,27869.0,87.4557,87.5019,87.4402,87.4942,27869.0
2018-04-30 14:45:00,113.5,113.5,113.35,113.44,33937.0,87.4942,87.4942,87.3786,87.448,33937.0
2018-04-30 14:50:00,113.44,113.45,113.37,113.4,22997.0,87.448,87.4557,87.394,87.4171,22997.0
2018-04-30 14:55:00,113.42,113.44,113.33,113.38,22891.0,87.4325,87.448,87.3632,87.4017,22891.0
2018-04-30 15:00:00,113.37,113.42,113.32,113.35,35732.0,87.394,87.4325,87.3555,87.3786,35732.0
2018-04-30 15:05:00,113.36,113.37,113.22,113.28,27878.0,87.3863,87.394,87.2784,87.3246,27878.0
2018-04-30 15:10:00,113.27,113.29,113.22,113.22,63717.0,87.3169,87.3323,87.2784,87.2784,63717.0
2018-04-30 15:15:00,113.21,113.34,113.14,113.15,26313.0,87.2707,87.3709,87.2167,87.2244,26313.0
2018-04-30 15:20:00,113.13,113.14,112.94,113.01,47626.0,87.209,87.2167,87.0625,87.1165,47626.0
2018-04-30 15:25:00,113.0,113.01,112.86,112.99,61180.0,87.1088,87.1165,87.0008,87.1011,61180.0
2018-04-30 15:30:00,112.98,113.23,112.98,113.22,33242.0,87.0934,87.2861,87.0934,87.2784,33242.0
2018-04-30 15:35:00,113.23,113.4,113.19,113.39,46186.0,87.2861,87.4171,87.2552,87.4094,46186.0
2018-04-30 15:40:00,113.41,113.44,113.38,113.41,65417.0,87.4248,87.448,87.4017,87.4248,65417.0
2018-04-30 15:45:00,113.4,113.47,113.26,113.36,70492.0,87.4171,87.4711,87.3092,87.3863,70492.0
2018-04-30 15:50:00,113.35,113.36,113.14,113.16,58865.0,87.3786,87.3863,87.2167,87.2321,58865.0
2018-04-30 15:55:00,113.17,113.56,112.91,113.5,554172.0,87.2398,87.5405,87.0394,87.4942,554172.0
2018-05-01 09:30:00,113.55,113.68,113.3,113.36,42654.0,87.5328,87.633,87.34,87.3863,42654.0
2018-05-01 09:35:00,113.3,113.67,113.23,113.62,15023.0,87.34,87.6253,87.2861,87.5867,15023.0
2018-05-01 09:40:00,113.6,113.82,113.58,113.65,20574.0,87.5713,87.7409,87.5559,87.6098,20574.0
2018-05-01 09:45:00,113.71,113.8,113.58,113.68,16881.0,87.6561,87.7255,87.5559,87.633,16881.0
2018-05-01 09:50:00,113.65,113.74,113.56,113.7,30079.0,87.6098,87.6792,87.5405,87.6484,30079.0
2018-05-01 09:55:00,113.73,113.9,113.65,113.65,29599.0,87.6715,87.8026,87.6098,87.6098,29599.0
2018-05-01 10:00:00,113.61,113.65,113.15,113.27,38510.0,87.579,87.6098,87.2244,87.3169,38510.0
2018-05-01 10:05:00,113.29,113.34,112.91,113.0,44834.0,87.3323,87.3709,87.0394,87.1088,44834.0
2018-05-01 10:10:00,113.0,113.26,112.93,113.21,93902.0,87.1088,87.3092,87.0548,87.2707,93902.0
2018-05-01 10:15:00,113.17,113.22,112.73,112.97,20865.0,87.2398,87.2784,86.9006,87.0856,20865.0
2018-05-01 10:20:00,113.0,113.24,112.98,113.2,38036.0,87.1088,87.2938,87.0934,87.2629,38036.0
2018-05-01 10:25:00,113.15,113.18,112.95,113.0,40805.0,87.2244,87.2475,87.0702,87.1088,40805.0
2018-05-01 10:30:00,112.99,113.03,112.64,112.82,46013.0,87.1011,87.1319,86.8313,86.97,46013.0
2018-05-01 10:35:00,112.8,112.96,112.61,112.68,36967.0,86.9546,87.0779,86.8081,86.8621,36967.0
2018-05-01 10:40:00,112.67,112.88,112.63,112.68,15353.0,86.8544,87.0163,86.8235,86.8621,15353.0
2018-05-01 10:45:00,112.65,112.68,112.42,112.42,16164.0,86.839,86.8621,86.6617,86.6617,16164.0
2018-05-01 10:50:00,112.42,112.48,112.25,112.25,17794.0,86.6617,86.7079,86.5306,86.5306,17794.0
2018-05-01 10:55:00,112.27,112.45,112.27,112.36,21399.0,86.546,86.6848,86.546,86.6154,21399.0
2018-05-01 11:00:00,112.36,112.39,112.07,112.13,28834.0,86.6154,86.6385,86.3919,86.4381,28834.0
2018-05-01 11:05:00,112.13,112.32,112.05,112.32,30011.0,86.4381,86.5846,86.3764,86.5846,30011.0
2018-05-01 11:10:00,112.31,112.41,112.28,112.36,58237.0,86.5769,86.654,86.5537,86.6154,58237.0
2018-05-01 11:15:00,112.36,112.46,112.32,112.45,37361.0,86.6154,86.6925,86.5846,86.6848,37361.0
2018-05-01 11:20:00,112.44,112.69,112.42,112.45,76097.0,86.6771,86.8698,86.6617,86.6848,76097.0
2018-05-01 11:25:00,112.46,112.69,112.43,112.63,79805.0,86.6925,86.8698,86.6694,86.8235,79805.0
2018-05-01 11:30:00,112.63,112.84,112.56,112.74,65665.0,86.8235,86.9854,86.7696,86.9083,65665.0
2018-05-01 11:35:00,112.75,112.97,112.72,112.94,22744.0,86.9161,87.0856,86.8929,87.0625,22744.0
2018-05-01 11:40:00,112.96,113.04,112.86,112.97,28501.0,87.0779,87.1396,87.0008,87.0856,28501.0
2018-05-01 11:45:00,112.98,113.1,112.86,112.99,61958.0,87.0934,87.1859,87.0008,87.1011,61958.0
2018-05-01 11:50:00,113.0,113.24,112.95,112.98,78479.0,87.1088,87.2938,87.0702,87.0934,78479.0
2018-05-01 11:55:00,112.98,113.03,112.6,112.63,22601.0,87.0934,87.1319,86.8004,86.8235,22601.0
2018-05-01 12:00:00,112.64,112.95,112.6,112.76,61542.0,86.8313,87.0702,86.8004,86.9238,61542.0
2018-05-01 12:05:00,112.74,112.91,112.66,112.74,28783.0,86.9083,87.0394,86.8467,86.9083,28783.0
2018-05-01 12:10:00,112.74,112.78,112.67,112.67,21167.0,86.9083,86.9392,86.8544,86.8544,21167.0
2018-05-01 12:15:00,112.69,112.71,112.48,112.6,11036.0,86.8698,86.8852,86.7079,86.8004,11036.0
2018-05-01 12:20:00,112.58,112.6,112.48,112.52,3962.0,86.785,86.8004,86.7079,86.7388,3962.0
2018-05-01 12:25:00,112.54,112.61,112.46,112.6,6280.0,86.7542,86.8081,86.6925,86.8004,6280.0
2018-05-01 12:30:00,112.54,112.6,112.45,112.55,9532.0,86.7542,86.8004,86.6848,86.7619,9532.0
2018-05-01 12:35:00,112.56,112.6,112.46,112.46,6860.0,86.7696,86.8004,86.6925,86.6925,6860.0
2018-05-01 12:40:00,112.46,112.52,112.41,112.43,12770.0,86.6925,86.7388,86.654,86.6694,12770.0
2018-05-01 12:45:00,112.44,112.6,112.36,112.39,80333.0,86.6771,86.8004,86.6154,86.6385,80333.0
2018-05-01 12:50:00,112.39,112.4,112.2,112.28,620259.0,86.6385,86.6462,86.4921,86.5537,620259.0
2018-05-01 12:55:00,112.29,112.29,111.98,112.05,16661.0,86.5615,86.5615,86.3225,86.3764,16661.0
2018-05-01 13:00:00,112.07,112.2,111.86,111.87,85231.0,86.3919,86.4921,86.23,86.2377,85231.0
2018-05-01 13:05:00,111.86,111.92,111.68,111.76,24745.0,86.23,86.2762,86.0912,86.1529,24745.0
2018-05-01 13:10:00,111.81,111.83,111.62,111.62,21900.0,86.1914,86.2068,86.045,86.045,21900.0
2018-05-01 13:15:00,111.61,111.65,111.51,111.6,37357.0,86.0373,86.0681,85.9602,86.0295,37357.0
2018-05-01 13:20:00,111.63,111.63,111.52,111.54,20180.0,86.0527,86.0527,85.9679,85.9833,20180.0
2018-05-01 13:25:00,111.56,111.59,111.48,111.5,63974.0,85.9987,86.0218,85.937,85.9525,63974.0
2018-05-01 13:30:00,111.48,111.7,111.48,111.7,20254.0,85.937,86.1066,85.937,86.1066,20254.0
2018-05-01 13:35:00,111.71,111.75,111.66,111.66,24684.0,86.1143,86.1452,86.0758,86.0758,24684.0
2018-05-01 13:40:00,111.66,111.66,111.62,111.63,19661.0,86.0758,86.0758,86.045,86.0527,19661.0
2018-05-01 13:45:00,111.63,111.9,111.62,111.88,37678.0,86.0527,86.2608,86.045,86.2454,37678.0
2018-05-01 13:50:00,111.88,111.91,111.83,111.89,38291.0,86.2454,86.2685,86.2068,86.2531,38291.0
2018-05-01 13:55:00,111.88,112.09,111.87,112.0,59669.0,86.2454,86.4073,86.2377,86.3379,59669.0
2018-05-01 14:00:00,112.0,112.15,111.99,112.11,20599.0,86.3379,86.4535,86.3302,86.4227,20599.0
2018-05-01 14:05:00,112.1,112.19,112.09,112.11,16664.0,86.415,86.4844,86.4073,86.4227,16664.0
2018-05-01 14:10:00,112.12,112.27,112.12,112.16,22996.0,86.4304,86.546,86.4304,86.4612,22996.0
2018-05-01 14:15:00,112.16,112.16,112.02,112.14,17474.0,86.4612,86.4612,86.3533,86.4458,17474.0
2018-05-01 14:20:00,112.14,112.31,112.11,112.28,20666.0,86.4458,86.5769,86.4227,86.5537,20666.0
2018-05-01 14:25:00,112.27,112.33,112.19,112.21,21172.0,86.546,86.5923,86.4844,86.4998,21172.0
2018-05-01 14:30:00,112.22,112.28,112.18,112.23,24866.0,86.5075,86.5537,86.4767,86.5152,24866.0
2018-05-01 14:35:00,112.2,112.28,112.2,112.24,19848.0,86.4921,86.5537,86.4921,86.5229,19848.0
2018-05-01 14:40:00,112.23,112.3,112.14,112.3,19617.0,86.5152,86.5692,86.4458,86.5692,19617.0
2018-05-01 14:45:00,112.33,112.44,112.3,112.3,19315.0,86.5923,86.6771,86.5692,86.5692,19315.0
2018-05-01 14:50:00,112.3,112.33,112.18,112.24,20446.0,86.5692,86.5923,86.4767,86.5229,20446.0
2018-05-01 14:55:00,112.25,112.3,112.23,112.3,11836.0,86.5306,86.5692,86.5152,86.5692,11836.0
2018-05-01 15:00:00,112.31,112.41,112.25,112.25,28292.0,86.5769,86.654,86.5306,86.5306,28292.0
2018-05-01 15:05:00,112.26,112.44,112.26,112.43,19955.0,86.5383,86.6771,86.5383,86.6694,19955.0
2018-05-01 15:10:00,112.43,112.43,112.18,112.18,19491.0,86.6694,86.6694,86.4767,86.4767,19491.0
2018-05-01 15:15:00,112.17,112.22,112.07,112.17,17669.0,86.4689,86.5075,86.3919,86.4689,17669.0
2018-05-01 15:20:00,112.17,112.22,112.03,112.03,19270.0,86.4689,86.5075,86.361,86.361,19270.0
2018-05-01 15:25:00,112.03,112.1,111.92,112.06,38449.0,86.361,86.415,86.2762,86.3841,38449.0
2018-05-01 15:30:00,112.07,112.13,112.02,112.12,45893.0,86.3919,86.4381,86.3533,86.4304,45893.0
2018-05-01 15:35:00,112.13,112.13,111.92,111.95,35221.0,86.4381,86.4381,86.2762,86.2994,35221.0
2018-05-01 15:40:00,111.95,112.26,111.95,112.21,53241.0,86.2994,86.5383,86.2994,86.4998,53241.0
2018-05-01 15:45:00,112.2,112.32,112.18,112.28,62314.0,86.4921,86.5846,86.4767,86.5537,62314.0
2018-05-01 15:50:00,112.3,112.35,112.22,112.26,71278.0,86.5692,86.6077,86.5075,86.5383,71278.0
2018-05-01 15:55:00,112.25,112.47,112.24,112.45,336417.0,86.5306,86.7002,86.5229,86.6848,336417.0
2018-05-02 09:30:00,112.08,112.25,111.6,111.85,63326.0,86.3996,86.5306,86.0295,86.2223,63326.0
2018-05-02 09:35:00,111.87,112.05,111.36,111.45,39502.0,86.2377,86.3764,85.8445,85.9139,39502.0
2018-05-02 09:40:00,111.45,111.72,111.11,111.18,45808.0,85.9139,86.1221,85.6518,85.7058,45808.0
2018-05-02 09:45:00,111.26,111.76,111.25,111.59,42874.0,85.7675,86.1529,85.7597,86.0218,42874.0
2018-05-02 09:50:00,111.59,111.71,111.3,111.57,24082.0,86.0218,86.1143,85.7983,86.0064,24082.0
2018-05-02 09:55:00,111.57,111.57,111.36,111.39,38933.0,86.0064,86.0064,85.8445,85.8677,38933.0
2018-05-02 10:00:00,111.37,111.7,111.33,111.68,35369.0,85.8522,86.1066,85.8214,86.0912,35369.0
2018-05-02 10:05:00,111.66,111.74,111.4,111.53,54621.0,86.0758,86.1375,85.8754,85.9756,54621.0
2018-05-02 10:10:00,111.49,111.49,110.96,111.01,50546.0,85.9448,85.9448,85.5362,85.5747,50546.0
2018-05-02 10:15:00,111.02,111.17,110.72,110.75,32928.0,85.5824,85.6981,85.3512,85.3743,32928.0
2018-05-02 10:20:00,110.73,111.05,110.7,110.92,28319.0,85.3589,85.6056,85.3358,85.5054,28319.0
2018-05-02 10:25:00,110.99,111.35,110.97,111.33,27052.0,85.5593,85.8368,85.5439,85.8214,27052.0
2018-05-02 10:30:00,111.34,111.49,111.19,111.45,21597.0,85.8291,85.9448,85.7135,85.9139,21597.0
2018-05-02 10:35:00,111.45,111.8,111.4,111.71,59430.0,85.9139,86.1837,85.8754,86.1143,59430.0
2018-05-02 10:40:00,111.72,112.06,111.71,111.72,28106.0,86.1221,86.3841,86.1143,86.1221,28106.0
2018-05-02 10:45:00,111.68,111.76,111.65,111.68,11497.0,86.0912,86.1529,86.0681,86.0912,11497.0
2018-05-02 10:50:00,111.67,111.78,111.6,111.78,12431.0,86.0835,86.1683,86.0295,86.1683,12431.0
2018-05-02 10:55:00,111.76,111.91,111.73,111.85,15512.0,86.1529,86.2685,86.1298,86.2223,15512.0
2018-05-02 11:00:00,111.86,111.91,111.73,111.8,25595.0,86.23,86.2685,86.1298,86.1837,25595.0
2018-05-02 11:05:00,111.8,111.81,111.59,111.69,32028.0,86.1837,86.1914,86.0218,86.0989,32028.0
2018-05-02 11:10:00,111.69,111.8,111.64,111.65,25201.0,86.0989,86.1837,86.0604,86.0681,25201.0
2018-05-02 11:15:00,111.64,111.66,111.58,111.63,18125.0,86.0604,86.0758,86.0141,86.0527,18125.0
2018-05-02 11:20:00,111.65,111.78,111.61,111.66,11414.0,86.0681,86.1683,86.0373,86.0758,11414.0
2018-05-02 11:25:00,111.67,111.82,111.61,111.71,12562.0,86.0835,86.1991,86.0373,86.1143,12562.0
2018-05-02 11:30:00,111.71,111.77,111.6,111.68,20771.0,86.1143,86.1606,86.0295,86.0912,20771.0
2018-05-02 11:35:00,111.68,111.69,111.61,111.69,16885.0,86.0912,86.0989,86.0373,86.0989,16885.0
2018-05-02 11:40:00,111.69,111.8,111.69,111.69,11843.0,86.0989,86.1837,86.0989,86.0989,11843.0
2018-05-02 11:45:00,111.68,111.83,111.61,111.65,18916.0,86.0912,86.2068,86.0373,86.0681,18916.0
2018-05-02 11:50:00,111.68,111.77,111.6,111.7,9622.0,86.0912,86.1606,86.0295,86.1066,9622.0
2018-05-02 11:55:00,111.67,111.81,111.67,111.8,6740.0,86.0835,86.1914,86.0835,86.1837,6740.0
2018-05-02 12:00:00,111.81,111.83,111.66,111.83,16450.0,86.1914,86.2068,86.0758,86.2068,16450.0
2018-05-02 12:05:00,111.83,111.84,111.77,111.82,9013.0,86.2068,86.2146,86.1606,86.1991,9013.0
2018-05-02 12:10:00,111.79,111.87,111.78,111.84,6091.0,86.176,86.2377,86.1683,86.2146,6091.0
2018-05-02 12:15:00,111.84,111.87,111.77,111.81,14525.0,86.2146,86.2377,86.1606,86.1914,14525.0
2018-05-02 12:20:00,111.82,112.0,111.8,111.97,13268.0,86.1991,86.3379,86.1837,86.3148,13268.0
2018-05-02 12:25:00,111.94,112.05,111.91,111.96,18136.0,86.2916,86.3764,86.2685,86.3071,18136.0
2018-05-02 12:30:00,111.96,112.07,111.95,112.05,18255.0,86.3071,86.3919,86.2994,86.3764,18255.0
2018-05-02 12:35:00,112.01,112.03,111.89,111.91,54218.0,86.3456,86.361,86.2531,86.2685,54218.0
2018-05-02 12:40:00,111.9,111.98,111.87,111.98,14298.0,86.2608,86.3225,86.2377,86.3225,14298.0
2018-05-02 12:45:00,112.0,112.02,111.91,111.95,11355.0,86.3379,86.3533,86.2685,86.2994,11355.0
2018-05-02 12:50:00,111.92,111.95,111.87,111.94,11206.0,86.2762,86.2994,86.2377,86.2916,11206.0
2018-05-02 12:55:00,111.91,111.91,111.81,111.87,8601.0,86.2685,86.2685,86.1914,86.2377,8601.0
2018-05-02 13:00:00,111.87,111.9,111.83,111.84,12289.0,86.2377,86.2608,86.2068,86.2146,12289.0
2018-05-02 13:05:00,111.84,111.87,111.79,111.83,11025.0,86.2146,86.2377,86.176,86.2068,11025.0
2018-05-02 13:10:00,111.84,111.86,111.77,111.78,28143.0,86.2146,86.23,86.1606,86.1683,28143.0
2018-05-02 13:15:00,111.79,111.8,111.72,111.78,40483.0,86.176,86.1837,86.1221,86.1683,40483.0
2018-05-02 13:20:00,111.77,111.82,111.74,111.79,15144.0,86.1606,86.1991,86.1375,86.176,15144.0
2018-05-02 13:25:00,111.78,111.81,111.75,111.75,8138.0,86.1683,86.1914,86.1452,86.1452,8138.0
2018-05-02 13:30:00,111.78,111.79,111.7,111.73,7385.0,86.1683,86.176,86.1066,86.1298,7385.0
2018-05-02 13:35:00,111.73,111.77,111.68,111.75,16176.0,86.1298,86.1606,86.0912,86.1452,16176.0
2018-05-02 13:40:00,111.73,111.75,111.65,111.7,29893.0,86.1298,86.1452,86.0681,86.1066,29893.0
2018-05-02 13:45:00,111.7,111.77,111.69,111.77,21087.0,86.1066,86.1606,86.0989,86.1606,21087.0
2018-05-02 13:50:00,111.78,111.83,111.77,111.77,4309.0,86.1683,86.2068,86.1606,86.1606,4309.0
2018-05-02 13:55:00,111.76,111.76,111.68,111.7,20551.0,86.1529,86.1529,86.0912,86.1066,20551.0
2018-05-02 14:00:00,111.7,112.02,111.63,111.99,27481.0,86.1066,86.3533,86.0527,86.3302,27481.0
2018-05-02 14:05:00,111.97,112.14,111.94,112.13,22667.0,86.3148,86.4458,86.2916,86.4381,22667.0
2018-05-02 14:10:00,112.15,112.18,112.0,112.01,50332.0,86.4535,86.4767,86.3379,86.3456,50332.0
2018-05-02 14:15:00,112.0,112.06,111.91,111.93,39649.0,86.3379,86.3841,86.2685,86.2839,39649.0
2018-05-02 14:20:00,111.93,111.95,111.71,111.75,66258.0,86.2839,86.2994,86.1143,86.1452,66258.0
2018-05-02 14:25:00,111.75,111.99,111.75,111.92,27761.0,86.1452,86.3302,86.1452,86.2762,27761.0
2018-05-02 14:30:00,111.9,111.97,111.8,111.86,20131.0,86.2608,86.3148,86.1837,86.23,20131.0
2018-05-02 14:35:00,111.86,111.89,111.72,111.88,44809.0,86.23,86.2531,86.1221,86.2454,44809.0
2018-05-02 14:40:00,111.86,111.99,111.77,111.94,21632.0,86.23,86.3302,86.1606,86.2916,21632.0
2018-05-02 14:45:00,111.94,111.98,111.86,111.89,14065.0,86.2916,86.3225,86.23,86.2531,14065.0
2018-05-02 14:50:00,111.89,111.95,111.81,111.85,14180.0,86.2531,86.2994,86.1914,86.2223,14180.0
2018-05-02 14:55:00,111.85,111.99,111.82,111.91,13172.0,86.2223,86.3302,86.1991,86.2685,13172.0
2018-05-02 15:00:00,111.91,111.95,111.82,111.86,17587.0,86.2685,86.2994,86.1991,86.23,17587.0
2018-05-02 15:05:00,111.86,112.0,111.86,111.99,20741.0,86.23,86.3379,86.23,86.3302,20741.0
2018-05-02 15:10:00,112.0,112.0,111.8,111.85,20242.0,86.3379,86.3379,86.1837,86.2223,20242.0
2018-05-02 15:15:00,111.83,111.84,111.68,111.73,47269.0,86.2068,86.2146,86.0912,86.1298,47269.0
2018-05-02 15:20:00,111.72,111.72,111.37,111.39,55909.0,86.1221,86.1221,85.8522,85.8677,55909.0
2018-05-02 15:25:00,111.38,111.49,111.37,111.43,49004.0,85.86,85.9448,85.8522,85.8985,49004.0
2018-05-02 15:30:00,111.43,111.43,111.24,111.25,144463.0,85.8985,85.8985,85.752,85.7597,144463.0
2018-05-02 15:35:00,111.26,111.26,111.05,111.12,102923.0,85.7675,85.7675,85.6056,85.6595,102923.0
2018-05-02 15:40:00,111.11,111.13,110.81,110.81,48445.0,85.6518,85.6672,85.4206,85.4206,48445.0
2018-05-02 15:45:00,110.81,110.82,110.71,110.72,61186.0,85.4206,85.4283,85.3435,85.3512,61186.0
2018-05-02 15:50:00,110.71,110.76,110.58,110.64,82723.0,85.3435,85.382,85.2433,85.2895,82723.0
2018-05-02 15:55:00,110.64,111.16,110.63,111.15,242162.0,85.2895,85.6904,85.2818,85.6827,242162.0
2018-05-03 09:30:00,110.79,110.97,110.41,110.68,34402.0,85.4051,85.5439,85.1122,85.3203,34402.0
2018-05-03 09:35:00,110.69,110.69,110.3,110.43,12737.0,85.3281,85.3281,85.0274,85.1276,12737.0
2018-05-03 09:40:00,110.47,110.71,110.05,110.17,15251.0,85.1585,85.3435,84.8347,84.9272,15251.0
2018-05-03 09:45:00,110.18,110.29,110.03,110.15,19503.0,84.9349,85.0197,84.8193,84.9118,19503.0
2018-05-03 09:50:00,110.2,110.41,110.09,110.17,17256.0,84.9503,85.1122,84.8655,84.9272,17256.0
2018-05-03 09:55:00,110.14,110.34,110.13,110.27,16246.0,84.9041,85.0582,84.8964,85.0043,16246.0
2018-05-03 10:00:00,110.29,110.33,109.83,109.9,33383.0,85.0197,85.0505,84.6651,84.7191,33383.0
2018-05-03 10:05:00,109.89,110.2,109.74,110.2,21230.0,84.7114,84.9503,84.5957,84.9503,21230.0
2018-05-03 10:10:00,110.2,110.2,109.64,109.65,78209.0,84.9503,84.9503,84.5186,84.5263,78209.0
2018-05-03 10:15:00,109.65,109.65,109.33,109.5,62895.0,84.5263,84.5263,84.2797,84.4107,62895.0
2018-05-03 10:20:00,109.5,109.54,108.85,108.91,62306.0,84.4107,84.4415,83.9096,83.9559,62306.0
2018-05-03 10:25:00,108.95,109.09,108.91,108.95,32083.0,83.9867,84.0947,83.9559,83.9867,32083.0
2018-05-03 10:30:00,108.98,109.05,108.43,108.45,62963.0,84.0099,84.0638,83.5859,83.6013,62963.0
2018-05-03 10:35:00,108.45,108.55,108.16,108.55,69156.0,83.6013,83.6784,83.3777,83.6784,69156.0
2018-05-03 10:40:00,108.62,109.14,108.53,108.96,29543.0,83.7323,84.1332,83.663,83.9944,29543.0
2018-05-03 10:45:00,108.96,109.34,108.95,109.33,19251.0,83.9944,84.2874,83.9867,84.2797,19251.0
2018-05-03 10:50:00,109.31,109.36,108.95,109.21,23479.0,84.2642,84.3028,83.9867,84.1872,23479.0
2018-05-03 10:55:00,109.21,109.21,108.77,109.04,24842.0,84.1872,84.1872,83.848,84.0561,24842.0
2018-05-03 11:00:00,109.03,109.18,108.89,109.0,15095.0,84.0484,84.164,83.9405,84.0253,15095.0
2018-05-03 11:05:00,109.03,109.19,108.99,109.11,13595.0,84.0484,84.1717,84.0176,84.1101,13595.0
2018-05-03 11:10:00,109.08,109.43,109.07,109.31,16392.0,84.0869,84.3568,84.0792,84.2642,16392.0
2018-05-03 11:15:00,109.3,109.47,109.21,109.22,15686.0,84.2565,84.3876,84.1872,84.1949,15686.0
2018-05-03 11:20:00,109.24,109.25,108.91,108.95,27664.0,84.2103,84.218,83.9559,83.9867,27664.0
2018-05-03 11:25:00,108.93,109.07,108.82,108.82,27369.0,83.9713,84.0792,83.8865,83.8865,27369.0
2018-05-03 11:30:00,108.84,108.87,108.57,108.79,28298.0,83.9019,83.9251,83.6938,83.8634,28298.0
2018-05-03 11:35:00,108.8,108.86,108.73,108.82,35986.0,83.8711,83.9174,83.8171,83.8865,35986.0
2018-05-03 11:40:00,108.88,108.88,108.74,108.82,23898.0,83.9328,83.9328,83.8248,83.8865,23898.0
2018-05-03 11:45:00,108.84,109.28,108.77,109.18,52795.0,83.9019,84.2411,83.848,84.164,52795.0
2018-05-03 11:50:00,109.16,109.24,109.05,109.22,29342.0,84.1486,84.2103,84.0638,84.1949,29342.0
2018-05-03 11:55:00,109.24,109.53,109.23,109.36,22029.0,84.2103,84.4338,84.2026,84.3028,22029.0
2018-05-03 12:00:00,109.38,109.61,109.38,109.47,42025.0,84.3182,84.4955,84.3182,84.3876,42025.0
2018-05-03 12:05:00,109.48,109.54,109.35,109.44,22810.0,84.3953,84.4415,84.2951,84.3645,22810.0
2018-05-03 12:10:00,109.46,109.59,109.34,109.57,32515.0,84.3799,84.4801,84.2874,84.4647,32515.0
2018-05-03 12:15:00,109.57,109.59,109.23,109.3,10768.0,84.4647,84.4801,84.2026,84.2565,10768.0
2018-05-03 12:20:00,109.3,109.37,109.3,109.31,11724.0,84.2565,84.3105,84.2565,84.2642,11724.0
2018-05-03 12:25:00,109.26,109.31,109.1,109.23,18133.0,84.2257,84.2642,84.1024,84.2026,18133.0
2018-05-03 12:30:00,109.22,109.42,109.21,109.39,11346.0,84.1949,84.349,84.1872,84.3259,11346.0
2018-05-03 12:35:00,109.39,109.52,109.38,109.47,91687.0,84.3259,84.4261,84.3182,84.3876,91687.0
2018-05-03 12:40:00,109.46,109.5,109.38,109.48,81431.0,84.3799,84.4107,84.3182,84.3953,81431.0
2018-05-03 12:45:00,109.5,109.5,109.39,109.47,34626.0,84.4107,84.4107,84.3259,84.3876,34626.0
2018-05-03 12:50:00,109.45,109.68,109.43,109.6,22992.0,84.3722,84.5495,84.3568,84.4878,22992.0
2018-05-03 12:55:00,109.64,110.0,109.6,109.9,26232.0,84.5186,84.7961,84.4878,84.7191,26232.0
2018-05-03 13:00:00,109.96,109.96,109.7,109.7,14965.0,84.7653,84.7653,84.5649,84.5649,14965.0
2018-05-03 13:05:00,109.7,109.7,109.52,109.59,23813.0,84.5649,84.5649,84.4261,84.4801,23813.0
2018-05-03 13:10:00,109.58,109.6,109.45,109.52,23735.0,84.4724,84.4878,84.3722,84.4261,23735.0
2018-05-03 13:15:00,109.51,109.72,109.5,109.68,38234.0,84.4184,84.5803,84.4107,84.5495,38234.0
2018-05-03 13:20:00,109.69,109.76,109.54,109.56,29631.0,84.5572,84.6111,84.4415,84.457,29631.0
2018-05-03 13:25:00,109.57,109.59,109.3,109.44,24332.0,84.4647,84.4801,84.2565,84.3645,24332.0
2018-05-03 13:30:00,109.46,109.67,109.43,109.64,43923.0,84.3799,84.5418,84.3568,84.5186,43923.0
2018-05-03 13:35:00,109.66,109.73,109.58,109.71,51117.0,84.5341,84.588,84.4724,84.5726,51117.0
2018-05-03 13:40:00,109.73,109.83,109.54,109.82,51168.0,84.588,84.6651,84.4415,84.6574,51168.0
2018-05-03 13:45:00,109.82,109.85,109.62,109.67,15079.0,84.6574,84.6805,84.5032,84.5418,15079.0
2018-05-03 13:50:00,109.64,109.81,109.57,109.79,20988.0,84.5186,84.6497,84.4647,84.6343,20988.0
2018-05-03 13:55:00,109.77,109.79,109.62,109.62,10416.0,84.6188,84.6343,84.5032,84.5032,10416.0
2018-05-03 14:00:00,109.64,109.64,109.45,109.51,17018.0,84.5186,84.5186,84.3722,84.4184,17018.0
2018-05-03 14:05:00,109.51,109.72,109.48,109.72,20778.0,84.4184,84.5803,84.3953,84.5803,20778.0
2018-05-03 14:10:00,109.71,109.72,109.53,109.63,23173.0,84.5726,84.5803,84.4338,84.5109,23173.0
2018-05-03 14:15:00,109.59,109.71,109.54,109.57,15791.0,84.4801,84.5726,84.4415,84.4647,15791.0
2018-05-03 14:20:00,109.59,109.59,109.43,109.47,21530.0,84.4801,84.4801,84.3568,84.3876,21530.0
2018-05-03 14:25:00,109.46,109.53,109.37,109.46,32195.0,84.3799,84.4338,84.3105,84.3799,32195.0
2018-05-03 14:30:00,109.46,109.78,109.45,109.73,44866.0,84.3799,84.6266,84.3722,84.588,44866.0
2018-05-03 14:35:00,109.75,109.92,109.68,109.92,35471.0,84.6034,84.7345,84.5495,84.7345,35471.0
2018-05-03 14:40:00,109.88,110.05,109.8,109.96,50953.0,84.7036,84.8347,84.642,84.7653,50953.0
2018-05-03 14:45:00,109.96,109.99,109.67,109.67,40346.0,84.7653,84.7884,84.5418,84.5418,40346.0
2018-05-03 14:50:00,109.68,109.71,109.58,109.62,48431.0,84.5495,84.5726,84.4724,84.5032,48431.0
2018-05-03 14:55:00,109.61,109.7,109.42,109.46,37616.0,84.4955,84.5649,84.349,84.3799,37616.0
2018-05-03 15:00:00,109.48,109.77,109.48,109.62,37368.0,84.3953,84.6188,84.3953,84.5032,37368.0
2018-05-03 15:05:00,109.61,109.77,109.53,109.53,19295.0,84.4955,84.6188,84.4338,84.4338,19295.0
2018-05-03 15:10:00,109.55,109.69,109.47,109.61,21781.0,84.4493,84.5572,84.3876,84.4955,21781.0
2018-05-03 15:15:00,109.6,109.8,109.59,109.77,25912.0,84.4878,84.642,84.4801,84.6188,25912.0
2018-05-03 15:20:00,109.78,109.84,109.67,109.77,18399.0,84.6266,84.6728,84.5418,84.6188,18399.0
2018-05-03 15:25:00,109.78,109.8,109.68,109.79,22321.0,84.6266,84.642,84.5495,84.6343,22321.0
2018-05-03 15:30:00,109.79,109.85,109.74,109.79,31844.0,84.6343,84.6805,84.5957,84.6343,31844.0
2018-05-03 15:35:00,109.76,109.79,109.51,109.59,51896.0,84.6111,84.6343,84.4184,84.4801,51896.0
2018-05-03 15:40:00,109.59,109.59,109.44,109.49,60074.0,84.4801,84.4801,84.3645,84.403,60074.0
2018-05-03 15:45:00,109.48,109.82,109.46,109.76,78831.0,84.3953,84.6574,84.3799,84.6111,78831.0
2018-05-03 15:50:00,109.76,109.88,109.71,109.8,86735.0,84.6111,84.7036,84.5726,84.642,86735.0
2018-05-03 15:55:00,109.79,109.93,109.61,109.87,155730.0,84.6343,84.7422,84.4955,84.6959,155730.0
2018-05-04 09:30:00,109.19,109.32,108.81,108.87,49832.0,84.1717,84.272,83.8788,83.9251,49832.0
2018-05-04 09:35:00,108.82,109.39,108.82,109.24,18907.0,83.8865,84.3259,83.8865,84.2103,18907.0
2018-05-04 09:40:00,109.27,109.36,108.93,109.36,25594.0,84.2334,84.3028,83.9713,84.3028,25594.0
2018-05-04 09:45:00,109.36,109.94,109.25,109.85,44778.0,84.3028,84.7499,84.218,84.6805,44778.0
2018-05-04 09:50:00,109.91,110.11,109.8,110.02,28975.0,84.7268,84.8809,84.642,84.8116,28975.0
2018-05-04 09:55:00,110.0,110.02,109.58,109.6,28643.0,84.7961,84.8116,84.4724,84.4878,28643.0
2018-05-04 10:00:00,109.61,109.79,109.56,109.79,17309.0,84.4955,84.6343,84.457,84.6343,17309.0
2018-05-04 10:05:00,109.75,109.97,109.66,109.89,25662.0,84.6034,84.773,84.5341,84.7114,25662.0
2018-05-04 10:10:00,109.89,109.89,109.61,109.84,30267.0,84.7114,84.7114,84.4955,84.6728,30267.0
2018-05-04 10:15:00,109.82,109.82,109.42,109.42,29610.0,84.6574,84.6574,84.349,84.349,29610.0
2018-05-04 10:20:00,109.46,109.63,109.42,109.59,17552.0,84.3799,84.5109,84.349,84.4801,17552.0
2018-05-04 10:25:00,109.59,109.78,109.56,109.59,19943.0,84.4801,84.6266,84.457,84.4801,19943.0
2018-05-04 10:30:00,109.6,109.89,109.48,109.75,24854.0,84.4878,84.7114,84.3953,84.6034,24854.0
2018-05-04 10:35:00,109.78,110.01,109.76,109.99,14058.0,84.6266,84.8039,84.6111,84.7884,14058.0
2018-05-04 10:40:00,109.99,110.18,109.99,110.14,18085.0,84.7884,84.9349,84.7884,84.9041,18085.0
2018-05-04 10:45:00,110.14,110.24,110.0,110.08,21272.0,84.9041,84.9812,84.7961,84.8578,21272.0
2018-05-04 10:50:00,110.07,110.18,110.05,110.18,20331.0,84.8501,84.9349,84.8347,84.9349,20331.0
2018-05-04 10:55:00,110.2,110.38,110.14,110.15,19366.0,84.9503,85.0891,84.9041,84.9118,19366.0
2018-05-04 11:00:00,110.17,110.23,109.86,109.86,25899.0,84.9272,84.9734,84.6882,84.6882,25899.0
2018-05-04 11:05:00,109.9,110.24,109.9,110.18,11954.0,84.7191,84.9812,84.7191,84.9349,11954.0
2018-05-04 11:10:00,110.19,110.2,110.1,110.1,8905.0,84.9426,84.9503,84.8732,84.8732,8905.0
2018-05-04 11:15:00,110.12,110.2,110.12,110.18,11664.0,84.8887,84.9503,84.8887,84.9349,11664.0
2018-05-04 11:20:00,110.19,110.33,110.18,110.28,17502.0,84.9426,85.0505,84.9349,85.012,17502.0
2018-05-04 11:25:00,110.29,110.32,110.19,110.32,12375.0,85.0197,85.0428,84.9426,85.0428,12375.0
2018-05-04 11:30:00,110.29,110.35,110.22,110.34,20630.0,85.0197,85.066,84.9657,85.0582,20630.0
2018-05-04 11:35:00,110.32,110.38,110.16,110.16,11802.0,85.0428,85.0891,84.9195,84.9195,11802.0
2018-05-04 11:40:00,110.17,110.3,110.15,110.25,8103.0,84.9272,85.0274,84.9118,84.9889,8103.0
2018-05-04 11:45:00,110.26,110.33,110.11,110.11,14163.0,84.9966,85.0505,84.8809,84.8809,14163.0
2018-05-04 11:50:00,110.07,110.17,110.06,110.12,16566.0,84.8501,84.9272,84.8424,84.8887,16566.0
2018-05-04 11:55:00,110.15,110.34,110.12,110.32,9494.0,84.9118,85.0582,84.8887,85.0428,9494.0
2018-05-04 12:00:00,110.34,110.47,110.26,110.45,14178.0,85.0582,85.1585,84.9966,85.143,14178.0
2018-05-04 12:05:00,110.46,110.55,110.42,110.42,17007.0,85.1508,85.2201,85.1199,85.1199,17007.0
2018-05-04 12:10:00,110.45,110.48,110.41,110.47,8138.0,85.143,85.1662,85.1122,85.1585,8138.0
2018-05-04 12:15:00,110.47,110.47,110.33,110.45,11786.0,85.1585,85.1585,85.0505,85.143,11786.0
2018-05-04 12:20:00,110.45,110.52,110.44,110.49,7723.0,85.143,85.197,85.1353,85.1739,7723.0
2018-05-04 12:25:00,110.5,110.52,110.38,110.49,9419.0,85.1816,85.197,85.0891,85.1739,9419.0
2018-05-04 12:30:00,110.5,110.61,110.49,110.57,6609.0,85.1816,85.2664,85.1739,85.2355,6609.0
2018-05-04 12:35:00,110.55,110.6,110.55,110.56,11574.0,85.2201,85.2587,85.2201,85.2278,11574.0
2018-05-04 12:40:00,110.57,110.64,110.57,110.59,10775.0,85.2355,85.2895,85.2355,85.251,10775.0
2018-05-04 12:45:00,110.56,110.56,110.47,110.49,11181.0,85.2278,85.2278,85.1585,85.1739,11181.0
2018-05-04 12:50:00,110.5,110.54,110.44,110.51,14606.0,85.1816,85.2124,85.1353,85.1893,14606.0
2018-05-04 12:55:00,110.54,110.59,110.52,110.57,8777.0,85.2124,85.251,85.197,85.2355,8777.0
2018-05-04 13:00:00,110.57,110.63,110.55,110.59,13897.0,85.2355,85.2818,85.2201,85.251,13897.0
2018-05-04 13:05:00,110.6,110.67,110.57,110.61,14157.0,85.2587,85.3126,85.2355,85.2664,14157.0
2018-05-04 13:10:00,110.64,110.77,110.63,110.7,16849.0,85.2895,85.3897,85.2818,85.3358,16849.0
2018-05-04 13:15:00,110.7,110.86,110.69,110.83,18938.0,85.3358,85.4591,85.3281,85.436,18938.0
2018-05-04 13:20:00,110.86,110.9,110.78,110.83,12990.0,85.4591,85.4899,85.3974,85.436,12990.0
2018-05-04 13:25:00,110.83,110.84,110.75,110.76,7983.0,85.436,85.4437,85.3743,85.382,7983.0
2018-05-04 13:30:00,110.75,110.77,110.69,110.72,12165.0,85.3743,85.3897,85.3281,85.3512,12165.0
2018-05-04 13:35:00,110.74,110.77,110.59,110.64,12309.0,85.3666,85.3897,85.251,85.2895,12309.0
2018-05-04 13:40:00,110.66,110.73,110.64,110.73,6933.0,85.3049,85.3589,85.2895,85.3589,6933.0
2018-05-04 13:45:00,110.71,110.83,110.71,110.82,8696.0,85.3435,85.436,85.3435,85.4283,8696.0
2018-05-04 13:50:00,110.84,110.93,110.84,110.89,8300.0,85.4437,85.5131,85.4437,85.4822,8300.0
2018-05-04 13:55:00,110.89,111.04,110.89,111.02,8625.0,85.4822,85.5979,85.4822,85.5824,8625.0
2018-05-04 14:00:00,111.02,111.18,110.94,111.15,30309.0,85.5824,85.7058,85.5208,85.6827,30309.0
2018-05-04 14:05:00,111.13,111.29,111.13,111.24,17542.0,85.6672,85.7906,85.6672,85.752,17542.0
2018-05-04 14:10:00,111.24,111.41,111.24,111.27,18737.0,85.752,85.8831,85.752,85.7752,18737.0
2018-05-04 14:15:00,111.27,111.33,111.25,111.25,13132.0,85.7752,85.8214,85.7597,85.7597,13132.0
2018-05-04 14:20:00,111.27,111.59,111.27,111.54,17108.0,85.7752,86.0218,85.7752,85.9833,17108.0
2018-05-04 14:25:00,111.56,111.69,111.55,111.63,15728.0,85.9987,86.0989,85.991,86.0527,15728.0
2018-05-04 14:30:00,111.64,111.64,111.49,111.52,15311.0,86.0604,86.0604,85.9448,85.9679,15311.0
2018-05-04 14:35:00,111.51,111.51,111.44,111.45,13034.0,85.9602,85.9602,85.9062,85.9139,13034.0
2018-05-04 14:40:00,111.47,111.69,111.47,111.67,16555.0,85.9293,86.0989,85.9293,86.0835,16555.0
2018-05-04 14:45:00,111.69,111.73,111.64,111.66,14282.0,86.0989,86.1298,86.0604,86.0758,14282.0
2018-05-04 14:50:00,111.67,111.69,111.59,111.62,29814.0,86.0835,86.0989,86.0218,86.045,29814.0
2018-05-04 14:55:00,111.64,111.67,111.57,111.62,25756.0,86.0604,86.0835,86.0064,86.045,25756.0
2018-05-04 15:00:00,111.63,111.79,111.63,111.79,29617.0,86.0527,86.176,86.0527,86.176,29617.0
2018-05-04 15:05:00,111.79,111.81,111.54,111.57,41594.0,86.176,86.1914,85.9833,86.0064,41594.0
2018-05-04 15:10:00,111.58,111.68,111.55,111.65,25403.0,86.0141,86.0912,85.991,86.0681,25403.0
2018-05-04 15:15:00,111.65,111.65,111.53,111.58,28475.0,86.0681,86.0681,85.9756,86.0141,28475.0
2018-05-04 15:20:00,111.58,111.61,111.53,111.59,25291.0,86.0141,86.0373,85.9756,86.0218,25291.0
2018-05-04 15:25:00,111.58,111.68,111.55,111.67,27743.0,86.0141,86.0912,85.991,86.0835,27743.0
2018-05-04 15:30:00,111.67,111.71,111.59,111.68,39147.0,86.0835,86.1143,86.0218,86.0912,39147.0
2018-05-04 15:35:00,111.67,111.7,111.52,111.61,55041.0,86.0835,86.1066,85.9679,86.0373,55041.0
2018-05-04 15:40:00,111.6,111.61,111.47,111.54,42188.0,86.0295,86.0373,85.9293,85.9833,42188.0
2018-05-04 15:45:00,111.55,111.55,111.32,111.33,69449.0,85.991,85.991,85.8137,85.8214,69449.0
2018-05-04 15:50:00,111.34,111.34,111.16,111.21,70219.0,85.8291,85.8291,85.6904,85.7289,70219.0
2018-05-04 15:55:00,111.21,111.34,111.11,111.33,177752.0,85.7289,85.8291,85.6518,85.8214,177752.0
2018-05-07 09:30:00,111.79,111.8,111.47,111.51,53776.0,86.176,86.1837,85.9293,85.9602,53776.0
2018-05-07 09:35:00,111.62,111.77,111.59,111.7,23513.0,86.045,86.1606,86.0218,86.1066,23513.0
2018-05-07 09:40:00,111.74,112.31,111.72,112.23,27388.0,86.1375,86.5769,86.1221,86.5152,27388.0
2018-05-07 09:45:00,112.26,112.36,111.94,112.07,23044.0,86.5383,86.6154,86.2916,86.3919,23044.0
2018-05-07 09:50:00,112.09,112.38,112.09,112.32,20151.0,86.4073,86.6308,86.4073,86.5846,20151.0
2018-05-07 09:55:00,112.41,112.61,112.41,112.6,19080.0,86.654,86.8081,86.654,86.8004,19080.0
2018-05-07 10:00:00,112.62,112.63,112.46,112.63,19417.0,86.8158,86.8235,86.6925,86.8235,19417.0
2018-05-07 10:05:00,112.63,112.66,112.42,112.42,27296.0,86.8235,86.8467,86.6617,86.6617,27296.0
2018-05-07 10:10:00,112.44,112.57,112.3,112.52,32617.0,86.6771,86.7773,86.5692,86.7388,32617.0
2018-05-07 10:15:00,112.5,112.55,112.29,112.35,78081.0,86.7233,86.7619,86.5615,86.6077,78081.0
2018-05-07 10:20:00,112.35,112.5,112.3,112.47,28960.0,86.6077,86.7233,86.5692,86.7002,28960.0
2018-05-07 10:25:00,112.48,112.52,112.3,112.35,39362.0,86.7079,86.7388,86.5692,86.6077,39362.0
2018-05-07 10:30:00,112.36,112.36,112.02,112.32,38125.0,86.6154,86.6154,86.3533,86.5846,38125.0
2018-05-07 10:35:00,112.32,112.34,112.03,112.14,28636.0,86.5846,86.6,86.361,86.4458,28636.0
2018-05-07 10:40:00,112.17,112.26,111.97,112.13,18586.0,86.4689,86.5383,86.3148,86.4381,18586.0
2018-05-07 10:45:00,112.15,112.23,112.1,112.23,11820.0,86.4535,86.5152,86.415,86.5152,11820.0
2018-05-07 10:50:00,112.22,112.24,112.15,112.22,11498.0,86.5075,86.5229,86.4535,86.5075,11498.0
2018-05-07 10:55:00,112.2,112.44,112.18,112.44,14903.0,86.4921,86.6771,86.4767,86.6771,14903.0
2018-05-07 11:00:00,112.43,112.48,112.4,112.46,24952.0,86.6694,86.7079,86.6462,86.6925,24952.0
2018-05-07 11:05:00,112.48,112.49,112.24,112.4,25034.0,86.7079,86.7156,86.5229,86.6462,25034.0
2018-05-07 11:10:00,112.38,112.67,112.38,112.66,23894.0,86.6308,86.8544,86.6308,86.8467,23894.0
2018-05-07 11:15:00,112.65,112.71,112.59,112.67,17258.0,86.839,86.8852,86.7927,86.8544,17258.0
2018-05-07 11:20:00,112.67,112.69,112.49,112.59,20687.0,86.8544,86.8698,86.7156,86.7927,20687.0
2018-05-07 11:25:00,112.6,112.71,112.56,112.68,21072.0,86.8004,86.8852,86.7696,86.8621,21072.0
2018-05-07 11:30:00,112.65,112.7,112.58,112.62,16639.0,86.839,86.8775,86.785,86.8158,16639.0
2018-05-07 11:35:00,112.6,112.61,112.49,112.53,8148.0,86.8004,86.8081,86.7156,86.7465,8148.0
2018-05-07 11:40:00,112.54,112.69,112.54,112.56,16850.0,86.7542,86.8698,86.7542,86.7696,16850.0
2018-05-07 11:45:00,112.58,112.71,112.57,112.62,18468.0,86.785,86.8852,86.7773,86.8158,18468.0
2018-05-07 11:50:00,112.63,112.75,112.6,112.66,15877.0,86.8235,86.9161,86.8004,86.8467,15877.0
2018-05-07 11:55:00,112.65,112.67,112.53,112.61,11903.0,86.839,86.8544,86.7465,86.8081,11903.0
2018-05-07 12:00:00,112.61,112.67,112.6,112.66,15788.0,86.8081,86.8544,86.8004,86.8467,15788.0
2018-05-07 12:05:00,112.65,112.65,112.56,112.6,19839.0,86.839,86.839,86.7696,86.8004,19839.0
2018-05-07 12:10:00,112.6,112.7,112.59,112.66,30394.0,86.8004,86.8775,86.7927,86.8467,30394.0
2018-05-07 12:15:00,112.67,112.71,112.6,112.7,15224.0,86.8544,86.8852,86.8004,86.8775,15224.0
2018-05-07 12:20:00,112.7,112.72,112.54,112.55,10829.0,86.8775,86.8929,86.7542,86.7619,10829.0
2018-05-07 12:25:00,112.57,112.59,112.53,112.55,7036.0,86.7773,86.7927,86.7465,86.7619,7036.0
2018-05-07 12:30:00,112.53,112.58,112.48,112.57,12599.0,86.7465,86.785,86.7079,86.7773,12599.0
2018-05-07 12:35:00,112.57,112.63,112.56,112.62,10426.0,86.7773,86.8235,86.7696,86.8158,10426.0
2018-05-07 12:40:00,112.61,112.62,112.53,112.54,20200.0,86.8081,86.8158,86.7465,86.7542,20200.0
2018-05-07 12:45:00,112.54,112.64,112.45,112.54,17818.0,86.7542,86.8313,86.6848,86.7542,17818.0
2018-05-07 12:50:00,112.52,112.54,112.36,112.39,28679.0,86.7388,86.7542,86.6154,86.6385,28679.0
2018-05-07 12:55:00,112.39,112.42,112.33,112.38,16492.0,86.6385,86.6617,86.5923,86.6308,16492.0
2018-05-07 13:00:00,112.38,112.41,112.3,112.31,15355.0,86.6308,86.654,86.5692,86.5769,15355.0
2018-05-07 13:05:00,112.32,112.43,112.27,112.33,19305.0,86.5846,86.6694,86.546,86.5923,19305.0
2018-05-07 13:10:00,112.35,112.43,112.34,112.41,11210.0,86.6077,86.6694,86.6,86.654,11210.0
2018-05-07 13:15:00,112.4,112.44,112.33,112.43,12172.0,86.6462,86.6771,86.5923,86.6694,12172.0
2018-05-07 13:20:00,112.43,112.51,112.42,112.45,11528.0,86.6694,86.731,86.6617,86.6848,11528.0
2018-05-07 13:25:00,112.44,112.46,112.36,112.42,12312.0,86.6771,86.6925,86.6154,86.6617,12312.0
2018-05-07 13:30:00,112.45,112.45,112.31,112.41,18099.0,86.6848,86.6848,86.5769,86.654,18099.0
2018-05-07 13:35:00,112.42,112.43,112.29,112.38,11467.0,86.6617,86.6694,86.5615,86.6308,11467.0
2018-05-07 13:40:00,112.37,112.4,112.34,112.38,11353.0,86.6231,86.6462,86.6,86.6308,11353.0
2018-05-07 13:45:00,112.38,112.4,112.35,112.37,12615.0,86.6308,86.6462,86.6077,86.6231,12615.0
2018-05-07 13:50:00,112.38,112.42,112.38,112.41,10852.0,86.6308,86.6617,86.6308,86.654,10852.0
2018-05-07 13:55:00,112.41,112.41,112.34,112.34,11478.0,86.654,86.654,86.6,86.6,11478.0
2018-05-07 14:00:00,112.35,112.36,112.31,112.32,15633.0,86.6077,86.6154,86.5769,86.5846,15633.0
2018-05-07 14:05:00,112.32,112.36,112.28,112.35,13354.0,86.5846,86.6154,86.5537,86.6077,13354.0
2018-05-07 14:10:00,112.36,112.49,112.34,112.46,37456.0,86.6154,86.7156,86.6,86.6925,37456.0
2018-05-07 14:15:00,112.47,112.56,112.46,112.53,10593.0,86.7002,86.7696,86.6925,86.7465,10593.0
2018-05-07 14:20:00,112.53,112.62,112.53,112.61,16132.0,86.7465,86.8158,86.7465,86.8081,16132.0
2018-05-07 14:25:00,112.61,112.63,112.55,112.62,17203.0,86.8081,86.8235,86.7619,86.8158,17203.0
2018-05-07 14:30:00,112.62,112.71,112.59,112.7,18260.0,86.8158,86.8852,86.7927,86.8775,18260.0
2018-05-07 14:35:00,112.69,112.71,112.61,112.61,14385.0,86.8698,86.8852,86.8081,86.8081,14385.0
2018-05-07 14:40:00,112.65,112.72,112.57,112.6,17811.0,86.839,86.8929,86.7773,86.8004,17811.0
2018-05-07 14:45:00,112.59,112.66,112.52,112.54,15746.0,86.7927,86.8467,86.7388,86.7542,15746.0
2018-05-07 14:50:00,112.57,112.6,112.42,112.45,25191.0,86.7773,86.8004,86.6617,86.6848,25191.0
2018-05-07 14:55:00,112.42,112.46,112.35,112.43,16599.0,86.6617,86.6925,86.6077,86.6694,16599.0
2018-05-07 15:00:00,112.41,112.43,112.32,112.39,17853.0,86.654,86.6694,86.5846,86.6385,17853.0
2018-05-07 15:05:00,112.39,112.43,112.32,112.38,12336.0,86.6385,86.6694,86.5846,86.6308,12336.0
2018-05-07 15:10:00,112.38,112.43,112.08,112.1,22332.0,86.6308,86.6694,86.3996,86.415,22332.0
2018-05-07 15:15:00,112.1,112.17,112.03,112.09,25014.0,86.415,86.4689,86.361,86.4073,25014.0
2018-05-07 15:20:00,112.1,112.12,111.89,111.98,43032.0,86.415,86.4304,86.2531,86.3225,43032.0
2018-05-07 15:25:00,112.0,112.05,111.91,112.05,32977.0,86.3379,86.3764,86.2685,86.3764,32977.0
2018-05-07 15:30:00,112.04,112.17,112.03,112.1,42877.0,86.3687,86.4689,86.361,86.415,42877.0
2018-05-07 15:35:00,112.09,112.15,112.02,112.05,33225.0,86.4073,86.4535,86.3533,86.3764,33225.0
2018-05-07 15:40:00,112.05,112.12,111.98,112.09,45072.0,86.3764,86.4304,86.3225,86.4073,45072.0
2018-05-07 15:45:00,112.09,112.17,111.98,112.15,68983.0,86.4073,86.4689,86.3225,86.4535,68983.0
2018-05-07 15:50:00,112.14,112.14,112.01,112.1,51426.0,86.4458,86.4458,86.3456,86.415,51426.0
2018-05-07 15:55:00,112.11,112.18,112.09,112.15,108202.0,86.4227,86.4767,86.4073,86.4535,108202.0
2018-05-08 09:30:00,112.0,112.28,111.23,112.27,51861.0,86.3379,86.5537,85.7443,86.546,51861.0
2018-05-08 09:35:00,112.12,112.7,112.05,112.65,46931.0,86.4304,86.8775,86.3764,86.839,46931.0
2018-05-08 09:40:00,112.65,112.8,112.65,112.77,24192.0,86.839,86.9546,86.839,86.9315,24192.0
2018-05-08 09:45:00,112.75,113.21,112.64,112.93,70596.0,86.9161,87.2707,86.8313,87.0548,70596.0
2018-05-08 09:50:00,112.94,112.99,112.62,112.77,20305.0,87.0625,87.1011,86.8158,86.9315,20305.0
2018-05-08 09:55:00,112.8,112.8,112.52,112.76,22148.0,86.9546,86.9546,86.7388,86.9238,22148.0
2018-05-08 10:00:00,112.73,112.81,112.6,112.81,11719.0,86.9006,86.9623,86.8004,86.9623,11719.0
2018-05-08 10:05:00,112.82,112.83,112.61,112.68,10886.0,86.97,86.9777,86.8081,86.8621,10886.0
2018-05-08 10:10:00,112.68,112.68,112.41,112.43,15139.0,86.8621,86.8621,86.654,86.6694,15139.0
2018-05-08 10:15:00,112.4,112.56,112.33,112.49,21915.0,86.6462,86.7696,86.5923,86.7156,21915.0
2018-05-08 10:20:00,112.46,112.52,112.17,112.2,21878.0,86.6925,86.7388,86.4689,86.4921,21878.0
2018-05-08 10:25:00,112.21,112.35,112.14,112.16,19844.0,86.4998,86.6077,86.4458,86.4612,19844.0
2018-05-08 10:30:00,112.17,112.39,112.17,112.27,19609.0,86.4689,86.6385,86.4689,86.546,19609.0
2018-05-08 10:35:00,112.28,112.46,112.25,112.42,15735.0,86.5537,86.6925,86.5306,86.6617,15735.0
2018-05-08 10:40:00,112.44,112.46,112.35,112.4,14262.0,86.6771,86.6925,86.6077,86.6462,14262.0
2018-05-08 10:45:00,112.39,112.46,112.37,112.41,15059.0,86.6385,86.6925,86.6231,86.654,15059.0
2018-05-08 10:50:00,112.43,112.51,112.39,112.44,14796.0,86.6694,86.731,86.6385,86.6771,14796.0
2018-05-08 10:55:00,112.43,112.47,112.26,112.26,13553.0,86.6694,86.7002,86.5383,86.5383,13553.0
2018-05-08 11:00:00,112.24,112.24,111.8,111.86,42359.0,86.5229,86.5229,86.1837,86.23,42359.0
2018-05-08 11:05:00,111.87,111.87,111.56,111.56,44300.0,86.2377,86.2377,85.9987,85.9987,44300.0
2018-05-08 11:10:00,111.57,112.08,111.57,112.01,25042.0,86.0064,86.3996,86.0064,86.3456,25042.0
2018-05-08 11:15:00,112.01,112.17,111.98,112.09,21857.0,86.3456,86.4689,86.3225,86.4073,21857.0
2018-05-08 11:20:00,112.08,112.26,111.81,111.83,42546.0,86.3996,86.5383,86.1914,86.2068,42546.0
2018-05-08 11:25:00,111.83,112.05,111.82,111.98,20905.0,86.2068,86.3764,86.1991,86.3225,20905.0
2018-05-08 11:30:00,111.95,111.95,111.78,111.79,13374.0,86.2994,86.2994,86.1683,86.176,13374.0
2018-05-08 11:35:00,111.8,111.86,111.63,111.73,20785.0,86.1837,86.23,86.0527,86.1298,20785.0
2018-05-08 11:40:00,111.71,111.87,111.62,111.87,16202.0,86.1143,86.2377,86.045,86.2377,16202.0
2018-05-08 11:45:00,111.87,112.03,111.85,111.87,19920.0,86.2377,86.361,86.2223,86.2377,19920.0
2018-05-08 11:50:00,111.86,112.07,111.83,112.02,16031.0,86.23,86.3919,86.2068,86.3533,16031.0
2018-05-08 11:55:00,112.01,112.03,111.71,111.71,12082.0,86.3456,86.361,86.1143,86.1143,12082.0
2018-05-08 12:00:00,111.7,111.78,111.65,111.66,11954.0,86.1066,86.1683,86.0681,86.0758,11954.0
2018-05-08 12:05:00,111.65,111.83,111.6,111.78,10934.0,86.0681,86.2068,86.0295,86.1683,10934.0
2018-05-08 12:10:00,111.78,111.85,111.74,111.84,10345.0,86.1683,86.2223,86.1375,86.2146,10345.0
2018-05-08 12:15:00,111.82,111.82,111.6,111.6,19763.0,86.1991,86.1991,86.0295,86.0295,19763.0
2018-05-08 12:20:00,111.61,111.67,111.59,111.64,13663.0,86.0373,86.0835,86.0218,86.0604,13663.0
2018-05-08 12:25:00,111.64,111.68,111.49,111.51,12081.0,86.0604,86.0912,85.9448,85.9602,12081.0
2018-05-08 12:30:00,111.53,111.56,111.49,111.51,15370.0,85.9756,85.9987,85.9448,85.9602,15370.0
2018-05-08 12:35:00,111.53,111.53,111.42,111.46,7537.0,85.9756,85.9756,85.8908,85.9216,7537.0
2018-05-08 12:40:00,111.47,111.53,111.46,111.51,15632.0,85.9293,85.9756,85.9216,85.9602,15632.0
2018-05-08 12:45:00,111.51,111.55,111.46,111.48,18378.0,85.9602,85.991,85.9216,85.937,18378.0
2018-05-08 12:50:00,111.49,111.5,111.4,111.42,28133.0,85.9448,85.9525,85.8754,85.8908,28133.0
2018-05-08 12:55:00,111.42,111.47,111.32,111.46,19065.0,85.8908,85.9293,85.8137,85.9216,19065.0
2018-05-08 13:00:00,111.46,111.57,111.38,111.41,48515.0,85.9216,86.0064,85.86,85.8831,48515.0
2018-05-08 13:05:00,111.41,111.42,111.29,111.3,38135.0,85.8831,85.8908,85.7906,85.7983,38135.0
2018-05-08 13:10:00,111.3,111.3,111.16,111.2,25371.0,85.7983,85.7983,85.6904,85.7212,25371.0
2018-05-08 13:15:00,111.2,111.32,111.08,111.32,58378.0,85.7212,85.8137,85.6287,85.8137,58378.0
2018-05-08 13:20:00,111.32,111.4,111.31,111.34,11118.0,85.8137,85.8754,85.806,85.8291,11118.0
2018-05-08 13:25:00,111.34,111.46,111.31,111.44,12496.0,85.8291,85.9216,85.806,85.9062,12496.0
2018-05-08 13:30:00,111.44,111.46,111.26,111.26,11399.0,85.9062,85.9216,85.7675,85.7675,11399.0
2018-05-08 13:35:00,111.27,111.3,111.26,111.27,9572.0,85.7752,85.7983,85.7675,85.7752,9572.0
2018-05-08 13:40:00,111.27,111.28,111.22,111.28,14704.0,85.7752,85.7829,85.7366,85.7829,14704.0
2018-05-08 13:45:00,111.29,111.43,111.29,111.33,12953.0,85.7906,85.8985,85.7906,85.8214,12953.0
2018-05-08 13:50:00,111.33,111.41,111.26,111.27,15691.0,85.8214,85.8831,85.7675,85.7752,15691.0
2018-05-08 13:55:00,111.27,111.29,111.17,111.24,23023.0,85.7752,85.7906,85.6981,85.752,23023.0
2018-05-08 14:00:00,111.25,111.31,111.21,111.28,18952.0,85.7597,85.806,85.7289,85.7829,18952.0
2018-05-08 14:05:00,111.27,111.27,111.17,111.19,15176.0,85.7752,85.7752,85.6981,85.7135,15176.0
2018-05-08 14:10:00,111.19,111.21,110.96,111.07,25404.0,85.7135,85.7289,85.5362,85.621,25404.0
2018-05-08 14:15:00,111.1,111.16,111.04,111.13,16045.0,85.6441,85.6904,85.5979,85.6672,16045.0
2018-05-08 14:20:00,111.13,111.3,111.05,111.25,25488.0,85.6672,85.7983,85.6056,85.7597,25488.0
2018-05-08 14:25:00,111.27,111.32,111.07,111.14,22623.0,85.7752,85.8137,85.621,85.6749,22623.0
2018-05-08 14:30:00,111.15,111.22,111.01,111.02,27112.0,85.6827,85.7366,85.5747,85.5824,27112.0
2018-05-08 14:35:00,111.01,111.06,110.85,110.85,20433.0,85.5747,85.6133,85.4514,85.4514,20433.0
2018-05-08 14:40:00,110.85,110.86,110.63,110.72,26259.0,85.4514,85.4591,85.2818,85.3512,26259.0
2018-05-08 14:45:00,110.72,110.84,110.72,110.84,18484.0,85.3512,85.4437,85.3512,85.4437,18484.0
2018-05-08 14:50:00,110.82,111.0,110.79,110.97,17560.0,85.4283,85.567,85.4051,85.5439,17560.0
2018-05-08 14:55:00,110.96,110.96,110.76,110.77,18251.0,85.5362,85.5362,85.382,85.3897,18251.0
2018-05-08 15:00:00,110.76,110.97,110.69,110.95,24190.0,85.382,85.5439,85.3281,85.5285,24190.0
2018-05-08 15:05:00,110.95,111.04,110.94,111.02,19997.0,85.5285,85.5979,85.5208,85.5824,19997.0
2018-05-08 15:10:00,111.02,111.11,110.96,111.07,26095.0,85.5824,85.6518,85.5362,85.621,26095.0
2018-05-08 15:15:00,111.07,111.13,110.96,111.02,25474.0,85.621,85.6672,85.5362,85.5824,25474.0
2018-05-08 15:20:00,111.03,111.1,111.0,111.02,24638.0,85.5901,85.6441,85.567,85.5824,24638.0
2018-05-08 15:25:00,111.01,111.04,110.94,110.94,23973.0,85.5747,85.5979,85.5208,85.5208,23973.0
2018-05-08 15:30:00,110.97,111.19,110.96,111.09,34045.0,85.5439,85.7135,85.5362,85.6364,34045.0
2018-05-08 15:35:00,111.09,111.21,111.07,111.14,29661.0,85.6364,85.7289,85.621,85.6749,29661.0
2018-05-08 15:40:00,111.15,111.28,111.14,111.18,40007.0,85.6827,85.7829,85.6749,85.7058,40007.0
2018-05-08 15:45:00,111.17,111.17,111.0,111.06,55786.0,85.6981,85.6981,85.567,85.6133,55786.0
2018-05-08 15:50:00,111.06,111.21,111.05,111.11,49762.0,85.6133,85.7289,85.6056,85.6518,49762.0
2018-05-08 15:55:00,111.12,111.28,111.09,111.28,125817.0,85.6595,85.7829,85.6364,85.7829,125817.0
2018-05-09 09:30:00,111.34,111.56,111.14,111.41,57136.0,85.8291,85.9987,85.6749,85.8831,57136.0
2018-05-09 09:35:00,111.53,111.54,111.02,111.1,30823.0,85.9756,85.9833,85.5824,85.6441,30823.0
2018-05-09 09:40:00,111.07,111.16,110.88,110.88,22634.0,85.621,85.6904,85.4745,85.4745,22634.0
2018-05-09 09:45:00,110.83,111.28,110.7,111.22,27664.0,85.436,85.7829,85.3358,85.7366,27664.0
2018-05-09 09:50:00,111.23,111.36,111.1,111.36,23783.0,85.7443,85.8445,85.6441,85.8445,23783.0
2018-05-09 09:55:00,111.36,111.45,111.24,111.29,23948.0,85.8445,85.9139,85.752,85.7906,23948.0
2018-05-09 10:00:00,111.31,111.31,111.12,111.15,14580.0,85.806,85.806,85.6595,85.6827,14580.0
2018-05-09 10:05:00,111.14,111.14,111.0,111.04,17513.0,85.6749,85.6749,85.567,85.5979,17513.0
2018-05-09 10:10:00,111.02,111.19,110.95,111.19,13758.0,85.5824,85.7135,85.5285,85.7135,13758.0
2018-05-09 10:15:00,111.18,111.2,110.96,111.02,16427.0,85.7058,85.7212,85.5362,85.5824,16427.0
2018-05-09 10:20:00,111.01,111.05,110.93,111.0,17890.0,85.5747,85.6056,85.5131,85.567,17890.0
2018-05-09 10:25:00,110.99,111.0,110.85,110.95,21873.0,85.5593,85.567,85.4514,85.5285,21873.0
2018-05-09 10:30:00,110.97,111.0,110.8,110.84,19359.0,85.5439,85.567,85.4128,85.4437,19359.0
2018-05-09 10:35:00,110.83,110.91,110.63,110.64,22028.0,85.436,85.4976,85.2818,85.2895,22028.0
2018-05-09 10:40:00,110.64,110.66,110.58,110.62,17736.0,85.2895,85.3049,85.2433,85.2741,17736.0
2018-05-09 10:45:00,110.61,110.72,110.56,110.7,22729.0,85.2664,85.3512,85.2278,85.3358,22729.0
2018-05-09 10:50:00,110.68,110.73,110.61,110.7,21010.0,85.3203,85.3589,85.2664,85.3358,21010.0
2018-05-09 10:55:00,110.71,110.72,110.58,110.59,15212.0,85.3435,85.3512,85.2433,85.251,15212.0
2018-05-09 11:00:00,110.6,110.68,110.51,110.51,14856.0,85.2587,85.3203,85.1893,85.1893,14856.0
2018-05-09 11:05:00,110.51,110.6,110.4,110.58,18325.0,85.1893,85.2587,85.1045,85.2433,18325.0
2018-05-09 11:10:00,110.56,110.6,110.47,110.49,17655.0,85.2278,85.2587,85.1585,85.1739,17655.0
2018-05-09 11:15:00,110.47,110.56,110.43,110.53,21546.0,85.1585,85.2278,85.1276,85.2047,21546.0
2018-05-09 11:20:00,110.53,110.55,110.4,110.47,27178.0,85.2047,85.2201,85.1045,85.1585,27178.0
2018-05-09 11:25:00,110.46,110.51,110.42,110.48,18817.0,85.1508,85.1893,85.1199,85.1662,18817.0
2018-05-09 11:30:00,110.49,110.55,110.42,110.51,14327.0,85.1739,85.2201,85.1199,85.1893,14327.0
2018-05-09 11:35:00,110.53,110.53,110.48,110.49,12521.0,85.2047,85.2047,85.1662,85.1739,12521.0
2018-05-09 11:40:00,110.5,110.52,110.45,110.45,26794.0,85.1816,85.197,85.143,85.143,26794.0
2018-05-09 11:45:00,110.46,110.47,110.33,110.34,24669.0,85.1508,85.1585,85.0505,85.0582,24669.0
2018-05-09 11:50:00,110.35,110.37,110.32,110.34,14714.0,85.066,85.0814,85.0428,85.0582,14714.0
2018-05-09 11:55:00,110.34,110.53,110.34,110.53,14618.0,85.0582,85.2047,85.0582,85.2047,14618.0
2018-05-09 12:00:00,110.55,110.63,110.53,110.59,16874.0,85.2201,85.2818,85.2047,85.251,16874.0
2018-05-09 12:05:00,110.61,110.61,110.47,110.48,14658.0,85.2664,85.2664,85.1585,85.1662,14658.0
2018-05-09 12:10:00,110.48,110.57,110.48,110.56,13008.0,85.1662,85.2355,85.1662,85.2278,13008.0
2018-05-09 12:15:00,110.56,110.65,110.56,110.58,15514.0,85.2278,85.2972,85.2278,85.2433,15514.0
2018-05-09 12:20:00,110.58,110.82,110.57,110.66,23083.0,85.2433,85.4283,85.2355,85.3049,23083.0
2018-05-09 12:25:00,110.65,110.72,110.59,110.69,33717.0,85.2972,85.3512,85.251,85.3281,33717.0
2018-05-09 12:30:00,110.69,110.73,110.61,110.63,51398.0,85.3281,85.3589,85.2664,85.2818,51398.0
2018-05-09 12:35:00,110.62,110.7,110.57,110.57,36176.0,85.2741,85.3358,85.2355,85.2355,36176.0
2018-05-09 12:40:00,110.58,110.77,110.57,110.72,15666.0,85.2433,85.3897,85.2355,85.3512,15666.0
2018-05-09 12:45:00,110.73,110.84,110.66,110.81,67592.0,85.3589,85.4437,85.3049,85.4206,67592.0
2018-05-09 12:50:00,110.81,110.83,110.75,110.82,22501.0,85.4206,85.436,85.3743,85.4283,22501.0
2018-05-09 12:55:00,110.81,110.86,110.77,110.8,25519.0,85.4206,85.4591,85.3897,85.4128,25519.0
2018-05-09 13:00:00,110.8,110.89,110.78,110.88,42227.0,85.4128,85.4822,85.3974,85.4745,42227.0
2018-05-09 13:05:00,110.88,110.98,110.83,110.88,22728.0,85.4745,85.5516,85.436,85.4745,22728.0
2018-05-09 13:10:00,110.87,110.87,110.69,110.7,39889.0,85.4668,85.4668,85.3281,85.3358,39889.0
2018-05-09 13:15:00,110.71,110.81,110.63,110.75,24521.0,85.3435,85.4206,85.2818,85.3743,24521.0
2018-05-09 13:20:00,110.76,110.96,110.75,110.92,21044.0,85.382,85.5362,85.3743,85.5054,21044.0
2018-05-09 13:25:00,110.91,110.99,110.87,110.9,29445.0,85.4976,85.5593,85.4668,85.4899,29445.0
2018-05-09 13:30:00,110.9,111.17,110.85,111.1,32352.0,85.4899,85.6981,85.4514,85.6441,32352.0
2018-05-09 13:35:00,111.11,111.12,110.98,110.98,18331.0,85.6518,85.6595,85.5516,85.5516,18331.0
2018-05-09 13:40:00,110.99,111.04,110.95,111.02,11472.0,85.5593,85.5979,85.5285,85.5824,11472.0
2018-05-09 13:45:00,111.03,111.15,111.01,111.11,17199.0,85.5901,85.6827,85.5747,85.6518,17199.0
2018-05-09 13:50:00,111.12,111.25,111.0,111.24,41481.0,85.6595,85.7597,85.567,85.752,41481.0
2018-05-09 13:55:00,111.24,111.37,111.21,111.37,15268.0,85.752,85.8522,85.7289,85.8522,15268.0
2018-05-09 14:00:00,111.4,111.45,111.24,111.29,20918.0,85.8754,85.9139,85.752,85.7906,20918.0
2018-05-09 14:05:00,111.31,111.39,111.3,111.35,10785.0,85.806,85.8677,85.7983,85.8368,10785.0
2018-05-09 14:10:00,111.34,111.46,111.31,111.38,49803.0,85.8291,85.9216,85.806,85.86,49803.0
2018-05-09 14:15:00,111.38,111.49,111.38,111.43,19657.0,85.86,85.9448,85.86,85.8985,19657.0
2018-05-09 14:20:00,111.42,111.42,111.23,111.23,22356.0,85.8908,85.8908,85.7443,85.7443,22356.0
2018-05-09 14:25:00,111.25,111.31,111.15,111.3,16155.0,85.7597,85.806,85.6827,85.7983,16155.0
2018-05-09 14:30:00,111.29,111.54,111.29,111.54,21993.0,85.7906,85.9833,85.7906,85.9833,21993.0
2018-05-09 14:35:00,111.57,111.59,111.39,111.48,46914.0,86.0064,86.0218,85.8677,85.937,46914.0
2018-05-09 14:40:00,111.49,111.64,111.49,111.57,19386.0,85.9448,86.0604,85.9448,86.0064,19386.0
2018-05-09 14:45:00,111.56,111.65,111.53,111.62,18024.0,85.9987,86.0681,85.9756,86.045,18024.0
2018-05-09 14:50:00,111.64,111.69,111.44,111.46,25095.0,86.0604,86.0989,85.9062,85.9216,25095.0
2018-05-09 14:55:00,111.46,111.53,111.38,111.51,23944.0,85.9216,85.9756,85.86,85.9602,23944.0
2018-05-09 15:00:00,111.5,111.5,111.39,111.39,13132.0,85.9525,85.9525,85.8677,85.8677,13132.0
2018-05-09 15:05:00,111.37,111.47,111.37,111.45,14485.0,85.8522,85.9293,85.8522,85.9139,14485.0
2018-05-09 15:10:00,111.45,111.45,111.29,111.3,21576.0,85.9139,85.9139,85.7906,85.7983,21576.0
2018-05-09 15:15:00,111.28,111.33,111.2,111.2,18577.0,85.7829,85.8214,85.7212,85.7212,18577.0
2018-05-09 15:20:00,111.2,111.31,111.18,111.26,18908.0,85.7212,85.806,85.7058,85.7675,18908.0
2018-05-09 15:25:00,111.26,111.27,111.15,111.19,18363.0,85.7675,85.7752,85.6827,85.7135,18363.0
2018-05-09 15:30:00,111.19,111.24,111.17,111.22,31365.0,85.7135,85.752,85.6981,85.7366,31365.0
2018-05-09 15:35:00,111.21,111.29,111.18,111.2,30843.0,85.7289,85.7906,85.7058,85.7212,30843.0
2018-05-09 15:40:00,111.2,111.26,111.12,111.17,40732.0,85.7212,85.7675,85.6595,85.6981,40732.0
2018-05-09 15:45:00,111.18,111.31,111.16,111.31,44965.0,85.7058,85.806,85.6904,85.806,44965.0
2018-05-09 15:50:00,111.31,111.35,111.24,111.27,56220.0,85.806,85.8368,85.752,85.7752,56220.0
2018-05-09 15:55:00,111.26,111.43,111.24,111.4,135728.0,85.7675,85.8985,85.752,85.8754,135728.0
2018-05-10 09:30:00,111.93,112.0,111.59,111.59,35616.0,86.2839,86.3379,86.0218,86.0218,35616.0
2018-05-10 09:35:00,111.59,111.94,111.54,111.88,24488.0,86.0218,86.2916,85.9833,86.2454,24488.0
2018-05-10 09:40:00,111.94,111.97,111.79,111.85,11078.0,86.2916,86.3148,86.176,86.2223,11078.0
2018-05-10 09:45:00,111.84,112.29,111.84,112.21,16399.0,86.2146,86.5615,86.2146,86.4998,16399.0
2018-05-10 09:50:00,112.24,112.48,112.24,112.44,9308.0,86.5229,86.7079,86.5229,86.6771,9308.0
2018-05-10 09:55:00,112.42,112.66,112.41,112.5,13548.0,86.6617,86.8467,86.654,86.7233,13548.0
2018-05-10 10:00:00,112.51,112.76,112.32,112.76,131275.0,86.731,86.9238,86.5846,86.9238,131275.0
2018-05-10 10:05:00,112.72,112.91,112.56,112.76,33352.0,86.8929,87.0394,86.7696,86.9238,33352.0
2018-05-10 10:10:00,112.75,112.9,112.64,112.76,26822.0,86.9161,87.0317,86.8313,86.9238,26822.0
2018-05-10 10:15:00,112.76,112.76,112.47,112.55,11615.0,86.9238,86.9238,86.7002,86.7619,11615.0
2018-05-10 10:20:00,112.53,112.73,112.53,112.68,14812.0,86.7465,86.9006,86.7465,86.8621,14812.0
2018-05-10 10:25:00,112.68,112.86,112.67,112.75,13727.0,86.8621,87.0008,86.8544,86.9161,13727.0
2018-05-10 10:30:00,112.76,112.85,112.71,112.83,14164.0,86.9238,86.9931,86.8852,86.9777,14164.0
2018-05-10 10:35:00,112.83,112.97,112.75,112.78,30239.0,86.9777,87.0856,86.9161,86.9392,30239.0
2018-05-10 10:40:00,112.8,112.98,112.71,112.72,17706.0,86.9546,87.0934,86.8852,86.8929,17706.0
2018-05-10 10:45:00,112.72,112.76,112.6,112.71,8968.0,86.8929,86.9238,86.8004,86.8852,8968.0
2018-05-10 10:50:00,112.71,112.79,112.64,112.71,13113.0,86.8852,86.9469,86.8313,86.8852,13113.0
2018-05-10 10:55:00,112.72,112.81,112.64,112.64,12997.0,86.8929,86.9623,86.8313,86.8313,12997.0
2018-05-10 11:00:00,112.66,112.75,112.58,112.71,66459.0,86.8467,86.9161,86.785,86.8852,66459.0
2018-05-10 11:05:00,112.7,112.8,112.67,112.79,8233.0,86.8775,86.9546,86.8544,86.9469,8233.0
2018-05-10 11:10:00,112.8,112.9,112.76,112.87,15154.0,86.9546,87.0317,86.9238,87.0086,15154.0
2018-05-10 11:15:00,112.9,113.09,112.9,113.05,23360.0,87.0317,87.1781,87.0317,87.1473,23360.0
2018-05-10 11:20:00,113.07,113.08,112.97,113.03,18313.0,87.1627,87.1704,87.0856,87.1319,18313.0
2018-05-10 11:25:00,113.04,113.18,113.03,113.07,14287.0,87.1396,87.2475,87.1319,87.1627,14287.0
2018-05-10 11:30:00,113.09,113.14,112.99,113.06,13955.0,87.1781,87.2167,87.1011,87.155,13955.0
2018-05-10 11:35:00,113.08,113.17,113.05,113.08,16550.0,87.1704,87.2398,87.1473,87.1704,16550.0
2018-05-10 11:40:00,113.07,113.18,113.07,113.13,6239.0,87.1627,87.2475,87.1627,87.209,6239.0
2018-05-10 11:45:00,113.13,113.29,113.13,113.27,17395.0,87.209,87.3323,87.209,87.3169,17395.0
2018-05-10 11:50:00,113.28,113.3,113.18,113.3,26834.0,87.3246,87.34,87.2475,87.34,26834.0
2018-05-10 11:55:00,113.3,113.5,113.29,113.47,32472.0,87.34,87.4942,87.3323,87.4711,32472.0
2018-05-10 12:00:00,113.47,113.48,113.38,113.4,12894.0,87.4711,87.4788,87.4017,87.4171,12894.0
2018-05-10 12:05:00,113.39,113.41,113.29,113.4,9898.0,87.4094,87.4248,87.3323,87.4171,9898.0
2018-05-10 12:10:00,113.4,113.46,113.33,113.33,13185.0,87.4171,87.4634,87.3632,87.3632,13185.0
2018-05-10 12:15:00,113.33,113.39,113.3,113.38,7989.0,87.3632,87.4094,87.34,87.4017,7989.0
2018-05-10 12:20:00,113.39,113.42,113.28,113.29,9644.0,87.4094,87.4325,87.3246,87.3323,9644.0
2018-05-10 12:25:00,113.31,113.48,113.3,113.44,12465.0,87.3477,87.4788,87.34,87.448,12465.0
2018-05-10 12:30:00,113.43,113.51,113.41,113.46,25353.0,87.4402,87.5019,87.4248,87.4634,25353.0
2018-05-10 12:35:00,113.49,113.53,113.46,113.5,11142.0,87.4865,87.5173,87.4634,87.4942,11142.0
2018-05-10 12:40:00,113.49,113.56,113.45,113.46,16481.0,87.4865,87.5405,87.4557,87.4634,16481.0
2018-05-10 12:45:00,113.49,113.57,113.49,113.57,13138.0,87.4865,87.5482,87.4865,87.5482,13138.0
2018-05-10 12:50:00,113.55,113.58,113.51,113.57,27104.0,87.5328,87.5559,87.5019,87.5482,27104.0
2018-05-10 12:55:00,113.56,113.7,113.56,113.68,16414.0,87.5405,87.6484,87.5405,87.633,16414.0
2018-05-10 13:00:00,113.66,113.72,113.66,113.68,11434.0,87.6175,87.6638,87.6175,87.633,11434.0
2018-05-10 13:05:00,113.68,113.69,113.53,113.58,15066.0,87.633,87.6407,87.5173,87.5559,15066.0
2018-05-10 13:10:00,113.59,113.66,113.54,113.55,12942.0,87.5636,87.6175,87.525,87.5328,12942.0
2018-05-10 13:15:00,113.55,113.65,113.55,113.63,8650.0,87.5328,87.6098,87.5328,87.5944,8650.0
2018-05-10 13:20:00,113.63,113.8,113.63,113.76,31193.0,87.5944,87.7255,87.5944,87.6946,31193.0
2018-05-10 13:25:00,113.76,113.76,113.43,113.45,16576.0,87.6946,87.6946,87.4402,87.4557,16576.0
2018-05-10 13:30:00,113.43,113.59,113.4,113.5,13154.0,87.4402,87.5636,87.4171,87.4942,13154.0
2018-05-10 13:35:00,113.51,113.61,113.45,113.45,10816.0,87.5019,87.579,87.4557,87.4557,10816.0
2018-05-10 13:40:00,113.46,113.59,113.4,113.58,15696.0,87.4634,87.5636,87.4171,87.5559,15696.0
2018-05-10 13:45:00,113.56,113.65,113.52,113.64,13726.0,87.5405,87.6098,87.5096,87.6021,13726.0
2018-05-10 13:50:00,113.63,113.76,113.61,113.69,14838.0,87.5944,87.6946,87.579,87.6407,14838.0
2018-05-10 13:55:00,113.7,113.81,113.67,113.81,21232.0,87.6484,87.7332,87.6253,87.7332,21232.0
2018-05-10 14:00:00,113.8,113.85,113.68,113.81,29261.0,87.7255,87.764,87.633,87.7332,29261.0
2018-05-10 14:05:00,113.82,113.83,113.74,113.83,19669.0,87.7409,87.7486,87.6792,87.7486,19669.0
2018-05-10 14:10:00,113.82,113.97,113.82,113.94,17870.0,87.7409,87.8565,87.7409,87.8334,17870.0
2018-05-10 14:15:00,113.93,113.97,113.87,113.97,22028.0,87.8257,87.8565,87.7794,87.8565,22028.0
2018-05-10 14:20:00,113.98,114.02,113.77,113.8,51025.0,87.8642,87.8951,87.7023,87.7255,51025.0
2018-05-10 14:25:00,113.78,113.93,113.77,113.92,19491.0,87.7101,87.8257,87.7023,87.818,19491.0
2018-05-10 14:30:00,113.93,113.93,113.74,113.82,16416.0,87.8257,87.8257,87.6792,87.7409,16416.0
2018-05-10 14:35:00,113.83,113.83,113.58,113.62,10202.0,87.7486,87.7486,87.5559,87.5867,10202.0
2018-05-10 14:40:00,113.62,113.73,113.54,113.7,17078.0,87.5867,87.6715,87.525,87.6484,17078.0
2018-05-10 14:45:00,113.75,113.91,113.74,113.89,13612.0,87.6869,87.8103,87.6792,87.7948,13612.0
2018-05-10 14:50:00,113.89,114.03,113.86,113.95,17292.0,87.7948,87.9028,87.7717,87.8411,17292.0
2018-05-10 14:55:00,113.93,114.03,113.91,114.03,10498.0,87.8257,87.9028,87.8103,87.9028,10498.0
2018-05-10 15:00:00,114.02,114.12,113.88,113.89,20444.0,87.8951,87.9722,87.7871,87.7948,20444.0
2018-05-10 15:05:00,113.87,114.0,113.83,113.96,22122.0,87.7794,87.8796,87.7486,87.8488,22122.0
2018-05-10 15:10:00,113.96,114.04,113.92,114.01,28814.0,87.8488,87.9105,87.818,87.8874,28814.0
2018-05-10 15:15:00,114.02,114.08,113.9,113.95,17502.0,87.8951,87.9413,87.8026,87.8411,17502.0
2018-05-10 15:20:00,113.96,113.98,113.87,113.96,16468.0,87.8488,87.8642,87.7794,87.8488,16468.0
2018-05-10 15:25:00,113.96,114.06,113.95,114.06,25204.0,87.8488,87.9259,87.8411,87.9259,25204.0
2018-05-10 15:30:00,114.05,114.07,113.96,114.03,23685.0,87.9182,87.9336,87.8488,87.9028,23685.0
2018-05-10 15:35:00,114.04,114.06,113.96,113.97,24505.0,87.9105,87.9259,87.8488,87.8565,24505.0
2018-05-10 15:40:00,113.96,114.04,113.95,113.98,30266.0,87.8488,87.9105,87.8411,87.8642,30266.0
2018-05-10 15:45:00,113.97,113.99,113.93,113.96,57680.0,87.8565,87.8719,87.8257,87.8488,57680.0
2018-05-10 15:50:00,113.96,114.07,113.87,113.89,69501.0,87.8488,87.9336,87.7794,87.7948,69501.0
2018-05-10 15:55:00,113.89,114.07,113.84,114.01,227704.0,87.7948,87.9336,87.7563,87.8874,227704.0
2018-05-11 09:30:00,113.94,113.99,113.72,113.92,50456.0,87.8334,87.8719,87.6638,87.818,50456.0
2018-05-11 09:35:00,113.98,114.38,113.91,114.38,33184.0,87.8642,88.1726,87.8103,88.1726,33184.0
2018-05-11 09:40:00,114.4,115.0,114.4,114.93,46222.0,88.188,88.6505,88.188,88.5966,46222.0
2018-05-11 09:45:00,114.95,115.38,114.86,115.25,59842.0,88.612,88.9435,88.5426,88.8432,59842.0
2018-05-11 09:50:00,115.24,115.26,114.92,115.17,22288.0,88.8355,88.8509,88.5888,88.7816,22288.0
2018-05-11 09:55:00,115.19,115.35,115.1,115.13,35530.0,88.797,88.9203,88.7276,88.7507,35530.0
2018-05-11 10:00:00,115.15,115.39,115.15,115.21,27103.0,88.7662,88.9512,88.7662,88.8124,27103.0
2018-05-11 10:05:00,115.22,115.3,115.13,115.29,41313.0,88.8201,88.8818,88.7507,88.8741,41313.0
2018-05-11 10:10:00,115.31,115.48,115.06,115.32,32147.0,88.8895,89.0205,88.6968,88.8972,32147.0
2018-05-11 10:15:00,115.31,115.45,115.28,115.39,23050.0,88.8895,88.9974,88.8664,88.9512,23050.0
2018-05-11 10:20:00,115.39,115.83,115.38,115.78,103291.0,88.9512,89.2903,88.9435,89.2518,103291.0
2018-05-11 10:25:00,115.76,115.99,115.72,115.84,53165.0,89.2364,89.4137,89.2055,89.2981,53165.0
2018-05-11 10:30:00,115.84,115.84,115.48,115.63,36545.0,89.2981,89.2981,89.0205,89.1362,36545.0
2018-05-11 10:35:00,115.64,115.65,115.56,115.62,22461.0,89.1439,89.1516,89.0822,89.1285,22461.0
2018-05-11 10:40:00,115.63,115.73,115.61,115.69,20504.0,89.1362,89.2133,89.1208,89.1824,20504.0
2018-05-11 10:45:00,115.69,115.7,115.42,115.58,29143.0,89.1824,89.1901,88.9743,89.0976,29143.0
2018-05-11 10:50:00,115.57,115.7,115.56,115.65,23269.0,89.0899,89.1901,89.0822,89.1516,23269.0
2018-05-11 10:55:00,115.66,115.85,115.57,115.84,25922.0,89.1593,89.3058,89.0899,89.2981,25922.0
2018-05-11 11:00:00,115.85,115.89,115.74,115.83,16743.0,89.3058,89.3366,89.221,89.2903,16743.0
2018-05-11 11:05:00,115.82,115.82,115.64,115.64,24694.0,89.2826,89.2826,89.1439,89.1439,24694.0
2018-05-11 11:10:00,115.61,115.61,115.31,115.36,17735.0,89.1208,89.1208,88.8895,88.928,17735.0
2018-05-11 11:15:00,115.36,115.42,115.3,115.38,20514.0,88.928,88.9743,88.8818,88.9435,20514.0
2018-05-11 11:20:00,115.39,115.62,115.37,115.62,82811.0,88.9512,89.1285,88.9357,89.1285,82811.0
2018-05-11 11:25:00,115.6,115.6,115.33,115.42,19701.0,89.113,89.113,88.9049,88.9743,19701.0
2018-05-11 11:30:00,115.41,115.58,115.35,115.47,37806.0,88.9666,89.0976,88.9203,89.0128,37806.0
2018-05-11 11:35:00,115.46,115.61,115.42,115.6,19546.0,89.0051,89.1208,88.9743,89.113,19546.0
2018-05-11 11:40:00,115.6,115.62,115.54,115.59,22562.0,89.113,89.1285,89.0668,89.1053,22562.0
2018-05-11 11:45:00,115.58,115.61,115.39,115.47,36697.0,89.0976,89.1208,88.9512,89.0128,36697.0
2018-05-11 11:50:00,115.47,115.65,115.47,115.61,32083.0,89.0128,89.1516,89.0128,89.1208,32083.0
2018-05-11 11:55:00,115.61,115.61,115.44,115.49,18938.0,89.1208,89.1208,88.9897,89.0282,18938.0
2018-05-11 12:00:00,115.48,115.61,115.48,115.61,13288.0,89.0205,89.1208,89.0205,89.1208,13288.0
2018-05-11 12:05:00,115.59,115.64,115.54,115.57,14957.0,89.1053,89.1439,89.0668,89.0899,14957.0
2018-05-11 12:10:00,115.57,115.62,115.48,115.49,33865.0,89.0899,89.1285,89.0205,89.0282,33865.0
2018-05-11 12:15:00,115.47,115.48,115.14,115.14,24682.0,89.0128,89.0205,88.7584,88.7584,24682.0
2018-05-11 12:20:00,115.14,115.22,115.07,115.11,20275.0,88.7584,88.8201,88.7045,88.7353,20275.0
2018-05-11 12:25:00,115.11,115.2,115.03,115.11,28095.0,88.7353,88.8047,88.6736,88.7353,28095.0
2018-05-11 12:30:00,115.1,115.15,115.05,115.13,14553.0,88.7276,88.7662,88.6891,88.7507,14553.0
2018-05-11 12:35:00,115.15,115.15,115.02,115.06,23535.0,88.7662,88.7662,88.6659,88.6968,23535.0
2018-05-11 12:40:00,115.06,115.23,115.04,115.2,20380.0,88.6968,88.8278,88.6814,88.8047,20380.0
2018-05-11 12:45:00,115.21,115.28,115.19,115.21,14037.0,88.8124,88.8664,88.797,88.8124,14037.0
2018-05-11 12:50:00,115.21,115.41,115.19,115.35,16427.0,88.8124,88.9666,88.797,88.9203,16427.0
2018-05-11 12:55:00,115.37,115.47,115.36,115.45,12321.0,88.9357,89.0128,88.928,88.9974,12321.0
2018-05-11 13:00:00,115.45,115.55,115.44,115.51,21212.0,88.9974,89.0745,88.9897,89.0437,21212.0
2018-05-11 13:05:00,115.5,115.54,115.48,115.54,15471.0,89.036,89.0668,89.0205,89.0668,15471.0
2018-05-11 13:10:00,115.54,115.56,115.43,115.43,13101.0,89.0668,89.0822,88.982,88.982,13101.0
2018-05-11 13:15:00,115.43,115.52,115.37,115.39,14930.0,88.982,89.0514,88.9357,88.9512,14930.0
2018-05-11 13:20:00,115.4,115.51,115.32,115.33,26518.0,88.9589,89.0437,88.8972,88.9049,26518.0
2018-05-11 13:25:00,115.33,115.56,115.33,115.5,23918.0,88.9049,89.0822,88.9049,89.036,23918.0
2018-05-11 13:30:00,115.51,115.52,115.43,115.5,16530.0,89.0437,89.0514,88.982,89.036,16530.0
2018-05-11 13:35:00,115.51,115.52,115.38,115.45,80362.0,89.0437,89.0514,88.9435,88.9974,80362.0
2018-05-11 13:40:00,115.42,115.48,115.13,115.42,102582.0,88.9743,89.0205,88.7507,88.9743,102582.0
2018-05-11 13:45:00,115.41,115.47,115.37,115.4,19628.0,88.9666,89.0128,88.9357,88.9589,19628.0
2018-05-11 13:50:00,115.45,115.64,115.43,115.59,15323.0,88.9974,89.1439,88.982,89.1053,15323.0
2018-05-11 13:55:00,115.58,115.58,115.44,115.48,13295.0,89.0976,89.0976,88.9897,89.0205,13295.0
2018-05-11 14:00:00,115.47,115.52,115.39,115.4,12425.0,89.0128,89.0514,88.9512,88.9589,12425.0
2018-05-11 14:05:00,115.38,115.52,115.36,115.48,50787.0,88.9435,89.0514,88.928,89.0205,50787.0
2018-05-11 14:10:00,115.49,115.61,115.34,115.6,58417.0,89.0282,89.1208,88.9126,89.113,58417.0
2018-05-11 14:15:00,115.59,115.63,115.5,115.62,40992.0,89.1053,89.1362,89.036,89.1285,40992.0
2018-05-11 14:20:00,115.6,115.75,115.6,115.7,24027.0,89.113,89.2287,89.113,89.1901,24027.0
2018-05-11 14:25:00,115.71,115.75,115.66,115.66,15383.0,89.1978,89.2287,89.1593,89.1593,15383.0
2018-05-11 14:30:00,115.64,115.69,115.54,115.56,17199.0,89.1439,89.1824,89.0668,89.0822,17199.0
2018-05-11 14:35:00,115.55,115.7,115.55,115.61,14959.0,89.0745,89.1901,89.0745,89.1208,14959.0
2018-05-11 14:40:00,115.61,115.63,115.49,115.51,17363.0,89.1208,89.1362,89.0282,89.0437,17363.0
2018-05-11 14:45:00,115.49,115.59,115.48,115.56,38134.0,89.0282,89.1053,89.0205,89.0822,38134.0
2018-05-11 14:50:00,115.57,115.66,115.48,115.52,38848.0,89.0899,89.1593,89.0205,89.0514,38848.0
2018-05-11 14:55:00,115.51,115.72,115.49,115.66,21729.0,89.0437,89.2055,89.0282,89.1593,21729.0
2018-05-11 15:00:00,115.67,115.84,115.64,115.73,24663.0,89.167,89.2981,89.1439,89.2133,24663.0
2018-05-11 15:05:00,115.69,115.86,115.68,115.82,26126.0,89.1824,89.3135,89.1747,89.2826,26126.0
2018-05-11 15:10:00,115.81,115.91,115.79,115.79,29156.0,89.2749,89.352,89.2595,89.2595,29156.0
2018-05-11 15:15:00,115.79,115.8,115.69,115.69,38723.0,89.2595,89.2672,89.1824,89.1824,38723.0
2018-05-11 15:20:00,115.7,115.77,115.53,115.57,31087.0,89.1901,89.2441,89.0591,89.0899,31087.0
2018-05-11 15:25:00,115.57,115.62,115.53,115.6,17919.0,89.0899,89.1285,89.0591,89.113,17919.0
2018-05-11 15:30:00,115.59,115.63,115.54,115.57,28644.0,89.1053,89.1362,89.0668,89.0899,28644.0
2018-05-11 15:35:00,115.58,115.6,115.55,115.57,25299.0,89.0976,89.113,89.0745,89.0899,25299.0
2018-05-11 15:40:00,115.57,115.57,115.47,115.5,34854.0,89.0899,89.0899,89.0128,89.036,34854.0
2018-05-11 15:45:00,115.48,115.49,115.37,115.39,66678.0,89.0205,89.0282,88.9357,88.9512,66678.0
2018-05-11 15:50:00,115.39,115.41,115.25,115.26,90320.0,88.9512,88.9666,88.8432,88.8509,90320.0
2018-05-11 15:55:00,115.26,115.5,115.25,115.47,317588.0,88.8509,89.036,88.8432,89.0128,317588.0
2018-05-14 09:30:00,117.95,118.77,117.2,118.41,313355.0,90.9246,91.5567,90.3464,91.2792,313355.0
2018-05-14 09:35:00,118.41,118.44,117.36,117.88,167268.0,91.2792,91.3023,90.4698,90.8706,167268.0
2018-05-14 09:40:00,117.91,118.03,117.25,117.25,118461.0,90.8938,90.9863,90.385,90.385,118461.0
2018-05-14 09:45:00,117.26,117.68,117.25,117.53,97633.0,90.3927,90.7165,90.385,90.6008,97633.0
2018-05-14 09:50:00,117.52,117.93,117.5,117.9,102721.0,90.5931,90.9092,90.5777,90.8861,102721.0
2018-05-14 09:55:00,117.89,118.19,117.7,117.87,113113.0,90.8783,91.1096,90.7319,90.8629,113113.0
2018-05-14 10:00:00,117.83,117.85,117.49,117.62,78683.0,90.8321,90.8475,90.57,90.6702,78683.0
2018-05-14 10:05:00,117.61,117.7,117.36,117.43,67936.0,90.6625,90.7319,90.4698,90.5237,67936.0
2018-05-14 10:10:00,117.45,117.69,117.38,117.68,48497.0,90.5392,90.7242,90.4852,90.7165,48497.0
2018-05-14 10:15:00,117.67,117.74,117.43,117.58,67599.0,90.7088,90.7627,90.5237,90.6394,67599.0
2018-05-14 10:20:00,117.61,117.84,117.5,117.6,31250.0,90.6625,90.8398,90.5777,90.6548,31250.0
2018-05-14 10:25:00,117.59,117.74,117.5,117.61,20929.0,90.6471,90.7627,90.5777,90.6625,20929.0
2018-05-14 10:30:00,117.6,117.6,117.28,117.57,36082.0,90.6548,90.6548,90.4081,90.6317,36082.0
2018-05-14 10:35:00,117.61,117.73,117.5,117.5,24588.0,90.6625,90.755,90.5777,90.5777,24588.0
2018-05-14 10:40:00,117.52,117.57,117.33,117.38,40201.0,90.5931,90.6317,90.4467,90.4852,40201.0
2018-05-14 10:45:00,117.38,117.51,117.24,117.24,37162.0,90.4852,90.5854,90.3773,90.3773,37162.0
2018-05-14 10:50:00,117.22,117.27,117.1,117.13,39935.0,90.3619,90.4004,90.2694,90.2925,39935.0
2018-05-14 10:55:00,117.13,117.17,117.01,117.05,26116.0,90.2925,90.3233,90.2,90.2308,26116.0
2018-05-14 11:00:00,117.03,117.12,116.85,116.96,37305.0,90.2154,90.2848,90.0766,90.1614,37305.0
2018-05-14 11:05:00,116.96,117.06,116.91,117.05,23644.0,90.1614,90.2385,90.1229,90.2308,23644.0
2018-05-14 11:10:00,117.04,117.1,116.9,116.96,19023.0,90.2231,90.2694,90.1152,90.1614,19023.0
2018-05-14 11:15:00,116.97,117.04,116.95,116.99,20019.0,90.1691,90.2231,90.1537,90.1846,20019.0
2018-05-14 11:20:00,116.97,117.07,116.88,116.89,15988.0,90.1691,90.2462,90.0998,90.1075,15988.0
2018-05-14 11:25:00,116.88,116.9,116.74,116.82,29204.0,90.0998,90.1152,89.9918,90.0535,29204.0
2018-05-14 11:30:00,116.83,116.92,116.78,116.8,13506.0,90.0612,90.1306,90.0227,90.0381,13506.0
2018-05-14 11:35:00,116.81,116.84,116.64,116.65,17918.0,90.0458,90.0689,89.9148,89.9225,17918.0
2018-05-14 11:40:00,116.65,116.69,116.53,116.61,35288.0,89.9225,89.9533,89.83,89.8916,35288.0
2018-05-14 11:45:00,116.6,116.6,116.46,116.46,26100.0,89.8839,89.8839,89.776,89.776,26100.0
2018-05-14 11:50:00,116.44,116.47,116.35,116.46,23347.0,89.7606,89.7837,89.6912,89.776,23347.0
2018-05-14 11:55:00,116.48,116.51,116.39,116.41,13061.0,89.7914,89.8145,89.722,89.7375,13061.0
2018-05-14 12:00:00,116.41,116.78,116.36,116.77,35376.0,89.7375,90.0227,89.6989,90.015,35376.0
2018-05-14 12:05:00,116.8,116.93,116.78,116.83,28017.0,90.0381,90.1383,90.0227,90.0612,28017.0
2018-05-14 12:10:00,116.84,116.84,116.6,116.73,25692.0,90.0689,90.0689,89.8839,89.9841,25692.0
2018-05-14 12:15:00,116.71,116.77,116.56,116.57,27773.0,89.9687,90.015,89.8531,89.8608,27773.0
2018-05-14 12:20:00,116.58,116.58,116.3,116.39,27640.0,89.8685,89.8685,89.6527,89.722,27640.0
2018-05-14 12:25:00,116.4,116.41,116.3,116.31,13224.0,89.7297,89.7375,89.6527,89.6604,13224.0
2018-05-14 12:30:00,116.32,116.39,116.16,116.39,30770.0,89.6681,89.722,89.5447,89.722,30770.0
2018-05-14 12:35:00,116.4,116.51,116.38,116.45,11943.0,89.7297,89.8145,89.7143,89.7683,11943.0
2018-05-14 12:40:00,116.44,116.45,116.35,116.41,12177.0,89.7606,89.7683,89.6912,89.7375,12177.0
2018-05-14 12:45:00,116.43,116.56,116.4,116.54,21826.0,89.7529,89.8531,89.7297,89.8377,21826.0
2018-05-14 12:50:00,116.56,116.61,116.49,116.54,28236.0,89.8531,89.8916,89.7991,89.8377,28236.0
2018-05-14 12:55:00,116.53,116.56,116.44,116.46,13242.0,89.83,89.8531,89.7606,89.776,13242.0
2018-05-14 13:00:00,116.46,116.52,116.44,116.47,16335.0,89.776,89.8222,89.7606,89.7837,16335.0
2018-05-14 13:05:00,116.49,116.67,116.47,116.67,15740.0,89.7991,89.9379,89.7837,89.9379,15740.0
2018-05-14 13:10:00,116.68,116.75,116.59,116.75,18810.0,89.9456,89.9995,89.8762,89.9995,18810.0
2018-05-14 13:15:00,116.77,116.77,116.57,116.58,17814.0,90.015,90.015,89.8608,89.8685,17814.0
2018-05-14 13:20:00,116.6,116.73,116.6,116.73,26121.0,89.8839,89.9841,89.8839,89.9841,26121.0
2018-05-14 13:25:00,116.74,116.78,116.59,116.59,26320.0,89.9918,90.0227,89.8762,89.8762,26320.0
2018-05-14 13:30:00,116.59,116.61,116.43,116.48,44885.0,89.8762,89.8916,89.7529,89.7914,44885.0
2018-05-14 13:35:00,116.48,116.48,116.4,116.44,28509.0,89.7914,89.7914,89.7297,89.7606,28509.0
2018-05-14 13:40:00,116.42,116.53,116.42,116.48,25054.0,89.7452,89.83,89.7452,89.7914,25054.0
2018-05-14 13:45:00,116.49,116.5,116.37,116.37,14214.0,89.7991,89.8068,89.7066,89.7066,14214.0
2018-05-14 13:50:00,116.37,116.38,116.25,116.25,50409.0,89.7066,89.7143,89.6141,89.6141,50409.0
2018-05-14 13:55:00,116.25,116.33,116.19,116.24,34146.0,89.6141,89.6758,89.5679,89.6064,34146.0
2018-05-14 14:00:00,116.23,116.38,116.23,116.38,16272.0,89.5987,89.7143,89.5987,89.7143,16272.0
2018-05-14 14:05:00,116.38,116.48,116.28,116.34,17185.0,89.7143,89.7914,89.6372,89.6835,17185.0
2018-05-14 14:10:00,116.35,116.41,116.3,116.38,20277.0,89.6912,89.7375,89.6527,89.7143,20277.0
2018-05-14 14:15:00,116.38,116.38,116.21,116.26,20735.0,89.7143,89.7143,89.5833,89.6218,20735.0
2018-05-14 14:20:00,116.26,116.42,116.26,116.42,24869.0,89.6218,89.7452,89.6218,89.7452,24869.0
2018-05-14 14:25:00,116.44,116.57,116.43,116.55,14538.0,89.7606,89.8608,89.7529,89.8454,14538.0
2018-05-14 14:30:00,116.54,116.56,116.45,116.5,11886.0,89.8377,89.8531,89.7683,89.8068,11886.0
2018-05-14 14:35:00,116.51,116.63,116.51,116.63,15458.0,89.8145,89.907,89.8145,89.907,15458.0
2018-05-14 14:40:00,116.63,116.63,116.49,116.55,12245.0,89.907,89.907,89.7991,89.8454,12245.0
2018-05-14 14:45:00,116.54,116.54,116.46,116.49,11536.0,89.8377,89.8377,89.776,89.7991,11536.0
2018-05-14 14:50:00,116.47,116.57,116.41,116.48,21363.0,89.7837,89.8608,89.7375,89.7914,21363.0
2018-05-14 14:55:00,116.47,116.52,116.43,116.43,21614.0,89.7837,89.8222,89.7529,89.7529,21614.0
2018-05-14 15:00:00,116.44,116.45,116.25,116.39,39004.0,89.7606,89.7683,89.6141,89.722,39004.0
2018-05-14 15:05:00,116.4,116.62,116.4,116.62,20513.0,89.7297,89.8993,89.7297,89.8993,20513.0
2018-05-14 15:10:00,116.61,116.72,116.6,116.68,27387.0,89.8916,89.9764,89.8839,89.9456,27387.0
2018-05-14 15:15:00,116.68,116.68,116.51,116.52,24856.0,89.9456,89.9456,89.8145,89.8222,24856.0
2018-05-14 15:20:00,116.52,116.67,116.52,116.65,21985.0,89.8222,89.9379,89.8222,89.9225,21985.0
2018-05-14 15:25:00,116.65,116.66,116.57,116.57,29734.0,89.9225,89.9302,89.8608,89.8608,29734.0
2018-05-14 15:30:00,116.57,116.59,116.37,116.39,55933.0,89.8608,89.8762,89.7066,89.722,55933.0
2018-05-14 15:35:00,116.39,116.44,116.33,116.34,42107.0,89.722,89.7606,89.6758,89.6835,42107.0
2018-05-14 15:40:00,116.33,116.4,116.26,116.33,60276.0,89.6758,89.7297,89.6218,89.6758,60276.0
2018-05-14 15:45:00,116.34,116.39,116.21,116.24,80242.0,89.6835,89.722,89.5833,89.6064,80242.0
2018-05-14 15:50:00,116.24,116.28,116.12,116.14,96798.0,89.6064,89.6372,89.5139,89.5293,96798.0
2018-05-14 15:55:00,116.15,116.42,116.15,116.42,170413.0,89.537,89.7452,89.537,89.7452,170413.0
2018-05-15 09:30:00,115.78,115.78,115.38,115.38,61376.0,89.2518,89.2518,88.9435,88.9435,61376.0
2018-05-15 09:35:00,115.38,115.75,115.28,115.36,57423.0,88.9435,89.2287,88.8664,88.928,57423.0
2018-05-15 09:40:00,115.34,115.83,115.33,115.8,32156.0,88.9126,89.2903,88.9049,89.2672,32156.0
2018-05-15 09:45:00,115.8,116.23,115.76,116.01,31179.0,89.2672,89.5987,89.2364,89.4291,31179.0
2018-05-15 09:50:00,116.02,116.16,115.88,116.08,29284.0,89.4368,89.5447,89.3289,89.4831,29284.0
2018-05-15 09:55:00,116.08,116.18,115.98,116.01,26822.0,89.4831,89.5602,89.406,89.4291,26822.0
2018-05-15 10:00:00,116.01,116.03,115.85,115.96,26093.0,89.4291,89.4445,89.3058,89.3906,26093.0
2018-05-15 10:05:00,115.97,116.17,115.95,116.09,40447.0,89.3983,89.5524,89.3828,89.4908,40447.0
2018-05-15 10:10:00,116.11,116.38,116.09,116.35,30420.0,89.5062,89.7143,89.4908,89.6912,30420.0
2018-05-15 10:15:00,116.32,116.47,116.27,116.31,43502.0,89.6681,89.7837,89.6295,89.6604,43502.0
2018-05-15 10:20:00,116.33,116.46,116.07,116.11,28200.0,89.6758,89.776,89.4754,89.5062,28200.0
2018-05-15 10:25:00,116.11,116.29,116.01,116.02,10155.0,89.5062,89.6449,89.4291,89.4368,10155.0
2018-05-15 10:30:00,116.01,116.17,116.01,116.15,18735.0,89.4291,89.5524,89.4291,89.537,18735.0
2018-05-15 10:35:00,116.16,116.27,116.12,116.19,11979.0,89.5447,89.6295,89.5139,89.5679,11979.0
2018-05-15 10:40:00,116.15,116.16,116.0,116.06,21698.0,89.537,89.5447,89.4214,89.4676,21698.0
2018-05-15 10:45:00,116.05,116.07,115.95,116.01,12342.0,89.4599,89.4754,89.3828,89.4291,12342.0
2018-05-15 10:50:00,116.01,116.12,116.01,116.03,12736.0,89.4291,89.5139,89.4291,89.4445,12736.0
2018-05-15 10:55:00,116.0,116.18,115.9,116.06,11341.0,89.4214,89.5602,89.3443,89.4676,11341.0
2018-05-15 11:00:00,116.08,116.22,115.99,116.13,23891.0,89.4831,89.591,89.4137,89.5216,23891.0
2018-05-15 11:05:00,116.13,116.19,115.97,116.01,9657.0,89.5216,89.5679,89.3983,89.4291,9657.0
2018-05-15 11:10:00,115.99,116.04,115.96,115.99,6650.0,89.4137,89.4522,89.3906,89.4137,6650.0
2018-05-15 11:15:00,115.96,116.06,115.96,116.03,12381.0,89.3906,89.4676,89.3906,89.4445,12381.0
2018-05-15 11:20:00,116.03,116.03,115.91,115.92,10543.0,89.4445,89.4445,89.352,89.3597,10543.0
2018-05-15 11:25:00,115.91,115.93,115.79,115.89,16473.0,89.352,89.3674,89.2595,89.3366,16473.0
2018-05-15 11:30:00,115.9,116.03,115.82,115.82,14706.0,89.3443,89.4445,89.2826,89.2826,14706.0
2018-05-15 11:35:00,115.79,115.91,115.78,115.88,11522.0,89.2595,89.352,89.2518,89.3289,11522.0
2018-05-15 11:40:00,115.89,115.96,115.81,115.92,8156.0,89.3366,89.3906,89.2749,89.3597,8156.0
2018-05-15 11:45:00,115.93,115.94,115.88,115.93,8382.0,89.3674,89.3751,89.3289,89.3674,8382.0
2018-05-15 11:50:00,115.93,116.0,115.91,115.98,15883.0,89.3674,89.4214,89.352,89.406,15883.0
2018-05-15 11:55:00,115.96,115.99,115.82,115.86,33733.0,89.3906,89.4137,89.2826,89.3135,33733.0
2018-05-15 12:00:00,115.86,115.91,115.76,115.8,21348.0,89.3135,89.352,89.2364,89.2672,21348.0
2018-05-15 12:05:00,115.78,115.84,115.71,115.83,21723.0,89.2518,89.2981,89.1978,89.2903,21723.0
2018-05-15 12:10:00,115.83,115.89,115.69,115.73,13819.0,89.2903,89.3366,89.1824,89.2133,13819.0
2018-05-15 12:15:00,115.74,115.8,115.7,115.8,11300.0,89.221,89.2672,89.1901,89.2672,11300.0
2018-05-15 12:20:00,115.81,115.83,115.73,115.73,6706.0,89.2749,89.2903,89.2133,89.2133,6706.0
2018-05-15 12:25:00,115.73,115.8,115.7,115.79,10893.0,89.2133,89.2672,89.1901,89.2595,10893.0
2018-05-15 12:30:00,115.79,115.98,115.78,115.91,10000.0,89.2595,89.406,89.2518,89.352,10000.0
2018-05-15 12:35:00,115.92,116.03,115.92,115.98,7940.0,89.3597,89.4445,89.3597,89.406,7940.0
2018-05-15 12:40:00,115.96,115.97,115.9,115.97,9318.0,89.3906,89.3983,89.3443,89.3983,9318.0
2018-05-15 12:45:00,115.95,116.1,115.95,116.04,23309.0,89.3828,89.4985,89.3828,89.4522,23309.0
2018-05-15 12:50:00,116.05,116.05,115.9,115.92,4831.0,89.4599,89.4599,89.3443,89.3597,4831.0
2018-05-15 12:55:00,115.95,116.06,115.86,115.87,12111.0,89.3828,89.4676,89.3135,89.3212,12111.0
2018-05-15 13:00:00,115.86,115.89,115.65,115.71,96451.0,89.3135,89.3366,89.1516,89.1978,96451.0
2018-05-15 13:05:00,115.69,115.72,114.85,115.33,263793.0,89.1824,89.2055,88.5349,88.9049,263793.0
2018-05-15 13:10:00,115.34,115.54,115.32,115.52,57670.0,88.9126,89.0668,88.8972,89.0514,57670.0
2018-05-15 13:15:00,115.48,115.63,115.45,115.48,43159.0,89.0205,89.1362,88.9974,89.0205,43159.0
2018-05-15 13:20:00,115.48,115.74,115.41,115.43,44915.0,89.0205,89.221,88.9666,88.982,44915.0
2018-05-15 13:25:00,115.41,115.54,115.41,115.44,9843.0,88.9666,89.0668,88.9666,88.9897,9843.0
2018-05-15 13:30:00,115.41,115.69,115.39,115.67,18129.0,88.9666,89.1824,88.9512,89.167,18129.0
2018-05-15 13:35:00,115.64,115.67,115.49,115.5,8185.0,89.1439,89.167,89.0282,89.036,8185.0
2018-05-15 13:40:00,115.49,115.58,115.44,115.55,12299.0,89.0282,89.0976,88.9897,89.0745,12299.0
2018-05-15 13:45:00,115.56,115.63,115.52,115.6,7597.0,89.0822,89.1362,89.0514,89.113,7597.0
2018-05-15 13:50:00,115.6,115.64,115.54,115.54,10426.0,89.113,89.1439,89.0668,89.0668,10426.0
2018-05-15 13:55:00,115.52,115.53,115.3,115.31,29041.0,89.0514,89.0591,88.8818,88.8895,29041.0
2018-05-15 14:00:00,115.31,115.46,115.27,115.43,12078.0,88.8895,89.0051,88.8587,88.982,12078.0
2018-05-15 14:05:00,115.43,115.43,115.36,115.39,8898.0,88.982,88.982,88.928,88.9512,8898.0
2018-05-15 14:10:00,115.39,115.48,115.37,115.43,15342.0,88.9512,89.0205,88.9357,88.982,15342.0
2018-05-15 14:15:00,115.41,115.46,115.34,115.44,13370.0,88.9666,89.0051,88.9126,88.9897,13370.0
2018-05-15 14:20:00,115.42,115.43,115.34,115.34,12790.0,88.9743,88.982,88.9126,88.9126,12790.0
2018-05-15 14:25:00,115.34,115.38,115.2,115.27,47678.0,88.9126,88.9435,88.8047,88.8587,47678.0
2018-05-15 14:30:00,115.25,115.46,115.22,115.42,43686.0,88.8432,89.0051,88.8201,88.9743,43686.0
2018-05-15 14:35:00,115.44,115.65,115.38,115.43,32361.0,88.9897,89.1516,88.9435,88.982,32361.0
2018-05-15 14:40:00,115.44,115.44,115.34,115.4,12124.0,88.9897,88.9897,88.9126,88.9589,12124.0
2018-05-15 14:45:00,115.41,115.41,115.28,115.34,12177.0,88.9666,88.9666,88.8664,88.9126,12177.0
2018-05-15 14:50:00,115.33,115.36,115.28,115.36,22129.0,88.9049,88.928,88.8664,88.928,22129.0
2018-05-15 14:55:00,115.37,115.37,115.16,115.25,20605.0,88.9357,88.9357,88.7739,88.8432,20605.0
2018-05-15 15:00:00,115.3,115.31,115.15,115.25,16852.0,88.8818,88.8895,88.7662,88.8432,16852.0
2018-05-15 15:05:00,115.23,115.25,115.12,115.15,16709.0,88.8278,88.8432,88.743,88.7662,16709.0
2018-05-15 15:10:00,115.17,115.18,115.02,115.08,22370.0,88.7816,88.7893,88.6659,88.7122,22370.0
2018-05-15 15:15:00,115.08,115.18,115.07,115.15,28475.0,88.7122,88.7893,88.7045,88.7662,28475.0
2018-05-15 15:20:00,115.16,115.17,115.07,115.1,20881.0,88.7739,88.7816,88.7045,88.7276,20881.0
2018-05-15 15:25:00,115.09,115.14,115.04,115.11,16208.0,88.7199,88.7584,88.6814,88.7353,16208.0
2018-05-15 15:30:00,115.09,115.24,115.05,115.23,34892.0,88.7199,88.8355,88.6891,88.8278,34892.0
2018-05-15 15:35:00,115.25,115.4,115.24,115.33,24308.0,88.8432,88.9589,88.8355,88.9049,24308.0
2018-05-15 15:40:00,115.32,115.33,115.23,115.27,36026.0,88.8972,88.9049,88.8278,88.8587,36026.0
2018-05-15 15:45:00,115.27,115.28,115.06,115.07,45378.0,88.8587,88.8664,88.6968,88.7045,45378.0
2018-05-15 15:50:00,115.08,115.31,115.08,115.27,60349.0,88.7122,88.8895,88.7122,88.8587,60349.0
2018-05-15 15:55:00,115.29,115.7,115.28,115.6,239527.0,88.8741,89.1901,88.8664,89.113,239527.0
2018-05-16 09:30:00,115.54,116.05,115.54,115.67,44547.0,89.0668,89.4599,89.0668,89.167,44547.0
2018-05-16 09:35:00,115.7,116.19,115.7,116.07,26854.0,89.1901,89.5679,89.1901,89.4754,26854.0
2018-05-16 09:40:00,116.07,116.23,115.95,116.17,22262.0,89.4754,89.5987,89.3828,89.5524,22262.0
2018-05-16 09:45:00,116.18,116.38,116.13,116.35,22950.0,89.5602,89.7143,89.5216,89.6912,22950.0
2018-05-16 09:50:00,116.34,116.34,116.18,116.2,13722.0,89.6835,89.6835,89.5602,89.5756,13722.0
2018-05-16 09:55:00,116.22,116.22,116.01,116.02,10798.0,89.591,89.591,89.4291,89.4368,10798.0
2018-05-16 10:00:00,116.02,116.06,115.86,115.97,20342.0,89.4368,89.4676,89.3135,89.3983,20342.0
2018-05-16 10:05:00,115.98,115.98,115.69,115.76,26371.0,89.406,89.406,89.1824,89.2364,26371.0
2018-05-16 10:10:00,115.77,115.77,115.54,115.66,23620.0,89.2441,89.2441,89.0668,89.1593,23620.0
2018-05-16 10:15:00,115.67,115.78,115.53,115.69,21403.0,89.167,89.2518,89.0591,89.1824,21403.0
2018-05-16 10:20:00,115.69,115.99,115.65,115.9,16568.0,89.1824,89.4137,89.1516,89.3443,16568.0
2018-05-16 10:25:00,115.94,116.09,115.88,115.91,12050.0,89.3751,89.4908,89.3289,89.352,12050.0
2018-05-16 10:30:00,115.93,116.04,115.81,115.89,14400.0,89.3674,89.4522,89.2749,89.3366,14400.0
2018-05-16 10:35:00,115.88,115.91,115.78,115.83,10825.0,89.3289,89.352,89.2518,89.2903,10825.0
2018-05-16 10:40:00,115.85,115.93,115.84,115.84,10556.0,89.3058,89.3674,89.2981,89.2981,10556.0
2018-05-16 10:45:00,115.85,115.97,115.77,115.94,18843.0,89.3058,89.3983,89.2441,89.3751,18843.0
2018-05-16 10:50:00,115.94,116.0,115.89,115.94,17028.0,89.3751,89.4214,89.3366,89.3751,17028.0
2018-05-16 10:55:00,115.93,116.03,115.88,115.92,10870.0,89.3674,89.4445,89.3289,89.3597,10870.0
2018-05-16 11:00:00,115.93,115.93,115.72,115.75,24079.0,89.3674,89.3674,89.2055,89.2287,24079.0
2018-05-16 11:05:00,115.75,115.86,115.73,115.86,9422.0,89.2287,89.3135,89.2133,89.3135,9422.0
2018-05-16 11:10:00,115.87,115.95,115.85,115.95,14453.0,89.3212,89.3828,89.3058,89.3828,14453.0
2018-05-16 11:15:00,115.95,116.05,115.91,116.03,10855.0,89.3828,89.4599,89.352,89.4445,10855.0
2018-05-16 11:20:00,116.03,116.16,115.93,115.93,14886.0,89.4445,89.5447,89.3674,89.3674,14886.0
2018-05-16 11:25:00,115.94,115.95,115.82,115.89,18526.0,89.3751,89.3828,89.2826,89.3366,18526.0
2018-05-16 11:30:00,115.89,115.91,115.79,115.83,19249.0,89.3366,89.352,89.2595,89.2903,19249.0
2018-05-16 11:35:00,115.82,115.96,115.81,115.93,11069.0,89.2826,89.3906,89.2749,89.3674,11069.0
2018-05-16 11:40:00,115.91,116.07,115.89,116.07,4773.0,89.352,89.4754,89.3366,89.4754,4773.0
2018-05-16 11:45:00,116.08,116.08,115.92,116.02,11202.0,89.4831,89.4831,89.3597,89.4368,11202.0
2018-05-16 11:50:00,116.03,116.04,115.98,116.04,6487.0,89.4445,89.4522,89.406,89.4522,6487.0
2018-05-16 11:55:00,116.06,116.21,116.06,116.21,10420.0,89.4676,89.5833,89.4676,89.5833,10420.0
2018-05-16 12:00:00,116.23,116.34,116.23,116.33,15132.0,89.5987,89.6835,89.5987,89.6758,15132.0
2018-05-16 12:05:00,116.33,116.5,116.28,116.29,17675.0,89.6758,89.8068,89.6372,89.6449,17675.0
2018-05-16 12:10:00,116.28,116.31,116.23,116.29,7400.0,89.6372,89.6604,89.5987,89.6449,7400.0
2018-05-16 12:15:00,116.28,116.46,116.23,116.45,35892.0,89.6372,89.776,89.5987,89.7683,35892.0
2018-05-16 12:20:00,116.4,116.48,116.27,116.42,54019.0,89.7297,89.7914,89.6295,89.7452,54019.0
2018-05-16 12:25:00,116.39,116.44,116.32,116.4,12958.0,89.722,89.7606,89.6681,89.7297,12958.0
2018-05-16 12:30:00,116.41,116.54,116.36,116.38,10797.0,89.7375,89.8377,89.6989,89.7143,10797.0
2018-05-16 12:35:00,116.38,116.42,116.37,116.42,6684.0,89.7143,89.7452,89.7066,89.7452,6684.0
2018-05-16 12:40:00,116.41,116.45,116.35,116.38,13697.0,89.7375,89.7683,89.6912,89.7143,13697.0
2018-05-16 12:45:00,116.4,116.41,116.29,116.32,8086.0,89.7297,89.7375,89.6449,89.6681,8086.0
2018-05-16 12:50:00,116.32,116.34,116.25,116.25,6712.0,89.6681,89.6835,89.6141,89.6141,6712.0
2018-05-16 12:55:00,116.23,116.27,116.18,116.24,8638.0,89.5987,89.6295,89.5602,89.6064,8638.0
2018-05-16 13:00:00,116.24,116.3,116.21,116.29,7188.0,89.6064,89.6527,89.5833,89.6449,7188.0
2018-05-16 13:05:00,116.29,116.29,116.21,116.26,13258.0,89.6449,89.6449,89.5833,89.6218,13258.0
2018-05-16 13:10:00,116.26,116.26,116.17,116.24,12719.0,89.6218,89.6218,89.5524,89.6064,12719.0
2018-05-16 13:15:00,116.24,116.28,116.23,116.23,6084.0,89.6064,89.6372,89.5987,89.5987,6084.0
2018-05-16 13:20:00,116.22,116.27,116.17,116.18,7023.0,89.591,89.6295,89.5524,89.5602,7023.0
2018-05-16 13:25:00,116.16,116.26,116.16,116.23,9790.0,89.5447,89.6218,89.5447,89.5987,9790.0
2018-05-16 13:30:00,116.24,116.3,116.23,116.28,4785.0,89.6064,89.6527,89.5987,89.6372,4785.0
2018-05-16 13:35:00,116.28,116.33,116.27,116.33,6107.0,89.6372,89.6758,89.6295,89.6758,6107.0
2018-05-16 13:40:00,116.31,116.38,116.31,116.31,5786.0,89.6604,89.7143,89.6604,89.6604,5786.0
2018-05-16 13:45:00,116.34,116.37,116.32,116.34,7000.0,89.6835,89.7066,89.6681,89.6835,7000.0
2018-05-16 13:50:00,116.33,116.38,116.27,116.29,4998.0,89.6758,89.7143,89.6295,89.6449,4998.0
2018-05-16 13:55:00,116.29,116.41,116.29,116.41,9970.0,89.6449,89.7375,89.6449,89.7375,9970.0
2018-05-16 14:00:00,116.41,116.48,116.38,116.43,10585.0,89.7375,89.7914,89.7143,89.7529,10585.0
2018-05-16 14:05:00,116.43,116.47,116.41,116.47,8413.0,89.7529,89.7837,89.7375,89.7837,8413.0
2018-05-16 14:10:00,116.47,116.53,116.46,116.51,10233.0,89.7837,89.83,89.776,89.8145,10233.0
2018-05-16 14:15:00,116.51,116.54,116.44,116.52,16182.0,89.8145,89.8377,89.7606,89.8222,16182.0
2018-05-16 14:20:00,116.52,116.52,116.44,116.47,15678.0,89.8222,89.8222,89.7606,89.7837,15678.0
2018-05-16 14:25:00,116.46,116.49,116.43,116.46,11160.0,89.776,89.7991,89.7529,89.776,11160.0
2018-05-16 14:30:00,116.46,116.51,116.44,116.5,10832.0,89.776,89.8145,89.7606,89.8068,10832.0
2018-05-16 14:35:00,116.51,116.56,116.51,116.56,15976.0,89.8145,89.8531,89.8145,89.8531,15976.0
2018-05-16 14:40:00,116.56,116.66,116.56,116.64,14735.0,89.8531,89.9302,89.8531,89.9148,14735.0
2018-05-16 14:45:00,116.64,116.67,116.51,116.53,11696.0,89.9148,89.9379,89.8145,89.83,11696.0
2018-05-16 14:50:00,116.51,116.56,116.51,116.54,8429.0,89.8145,89.8531,89.8145,89.8377,8429.0
2018-05-16 14:55:00,116.56,116.61,116.52,116.56,12198.0,89.8531,89.8916,89.8222,89.8531,12198.0
2018-05-16 15:00:00,116.55,116.55,116.37,116.42,15521.0,89.8454,89.8454,89.7066,89.7452,15521.0
2018-05-16 15:05:00,116.42,116.44,116.38,116.39,6707.0,89.7452,89.7606,89.7143,89.722,6707.0
2018-05-16 15:10:00,116.39,116.39,116.27,116.29,10916.0,89.722,89.722,89.6295,89.6449,10916.0
2018-05-16 15:15:00,116.29,116.37,116.28,116.3,11020.0,89.6449,89.7066,89.6372,89.6527,11020.0
2018-05-16 15:20:00,116.31,116.38,116.31,116.35,14481.0,89.6604,89.7143,89.6604,89.6912,14481.0
2018-05-16 15:25:00,116.34,116.34,116.26,116.28,14044.0,89.6835,89.6835,89.6218,89.6372,14044.0
2018-05-16 15:30:00,116.28,116.33,116.25,116.28,19391.0,89.6372,89.6758,89.6141,89.6372,19391.0
2018-05-16 15:35:00,116.3,116.36,116.26,116.36,29760.0,89.6527,89.6989,89.6218,89.6989,29760.0
2018-05-16 15:40:00,116.36,116.46,116.32,116.38,40005.0,89.6989,89.776,89.6681,89.7143,40005.0
2018-05-16 15:45:00,116.37,116.37,116.11,116.14,42767.0,89.7066,89.7066,89.5062,89.5293,42767.0
2018-05-16 15:50:00,116.13,116.27,116.13,116.23,52860.0,89.5216,89.6295,89.5216,89.5987,52860.0
2018-05-16 15:55:00,116.22,116.38,116.2,116.34,127402.0,89.591,89.7143,89.5756,89.6835,127402.0
2018-05-17 09:30:00,116.59,116.94,116.5,116.9,59817.0,89.8762,90.146,89.8068,90.1152,59817.0
2018-05-17 09:35:00,117.0,117.18,116.76,116.79,27860.0,90.1923,90.331,90.0073,90.0304,27860.0
2018-05-17 09:40:00,116.77,116.78,116.52,116.58,32104.0,90.015,90.0227,89.8222,89.8685,32104.0
2018-05-17 09:45:00,116.57,116.64,116.4,116.6,27371.0,89.8608,89.9148,89.7297,89.8839,27371.0
2018-05-17 09:50:00,116.58,116.8,116.58,116.72,27081.0,89.8685,90.0381,89.8685,89.9764,27081.0
2018-05-17 09:55:00,116.73,116.74,116.6,116.63,24487.0,89.9841,89.9918,89.8839,89.907,24487.0
2018-05-17 10:00:00,116.68,116.95,116.67,116.91,21788.0,89.9456,90.1537,89.9379,90.1229,21788.0
2018-05-17 10:05:00,116.93,116.98,116.81,116.85,35193.0,90.1383,90.1768,90.0458,90.0766,35193.0
2018-05-17 10:10:00,116.85,117.08,116.84,117.08,16658.0,90.0766,90.2539,90.0689,90.2539,16658.0
2018-05-17 10:15:00,117.06,117.07,116.86,117.04,22634.0,90.2385,90.2462,90.0843,90.2231,22634.0
2018-05-17 10:20:00,117.04,117.09,117.0,117.02,22650.0,90.2231,90.2616,90.1923,90.2077,22650.0
2018-05-17 10:25:00,117.01,117.06,117.0,117.03,25799.0,90.2,90.2385,90.1923,90.2154,25799.0
2018-05-17 10:30:00,117.04,117.27,117.02,117.27,22094.0,90.2231,90.4004,90.2077,90.4004,22094.0
2018-05-17 10:35:00,117.25,117.37,117.19,117.25,36194.0,90.385,90.4775,90.3387,90.385,36194.0
2018-05-17 10:40:00,117.25,117.27,117.13,117.2,18131.0,90.385,90.4004,90.2925,90.3464,18131.0
2018-05-17 10:45:00,117.19,117.37,117.19,117.32,16669.0,90.3387,90.4775,90.3387,90.4389,16669.0
2018-05-17 10:50:00,117.33,117.44,117.32,117.41,21560.0,90.4467,90.5315,90.4389,90.5083,21560.0
2018-05-17 10:55:00,117.38,117.38,117.13,117.17,27418.0,90.4852,90.4852,90.2925,90.3233,27418.0
2018-05-17 11:00:00,117.17,117.27,117.11,117.11,16798.0,90.3233,90.4004,90.2771,90.2771,16798.0
2018-05-17 11:05:00,117.11,117.2,117.11,117.12,11691.0,90.2771,90.3464,90.2771,90.2848,11691.0
2018-05-17 11:10:00,117.11,117.11,116.92,117.05,15633.0,90.2771,90.2771,90.1306,90.2308,15633.0
2018-05-17 11:15:00,117.01,117.08,117.0,117.07,15912.0,90.2,90.2539,90.1923,90.2462,15912.0
2018-05-17 11:20:00,117.08,117.17,117.07,117.15,9184.0,90.2539,90.3233,90.2462,90.3079,9184.0
2018-05-17 11:25:00,117.15,117.24,117.14,117.18,11285.0,90.3079,90.3773,90.3002,90.331,11285.0
2018-05-17 11:30:00,117.2,117.22,117.06,117.08,7615.0,90.3464,90.3619,90.2385,90.2539,7615.0
2018-05-17 11:35:00,117.09,117.11,117.0,117.08,10832.0,90.2616,90.2771,90.1923,90.2539,10832.0
2018-05-17 11:40:00,117.06,117.26,117.02,117.23,12035.0,90.2385,90.3927,90.2077,90.3696,12035.0
2018-05-17 11:45:00,117.22,117.33,117.14,117.14,49400.0,90.3619,90.4467,90.3002,90.3002,49400.0
2018-05-17 11:50:00,117.15,117.23,117.15,117.2,6901.0,90.3079,90.3696,90.3079,90.3464,6901.0
2018-05-17 11:55:00,117.19,117.19,117.05,117.13,31605.0,90.3387,90.3387,90.2308,90.2925,31605.0
2018-05-17 12:00:00,117.13,117.15,116.89,116.89,12815.0,90.2925,90.3079,90.1075,90.1075,12815.0
2018-05-17 12:05:00,116.91,117.07,116.91,116.99,15678.0,90.1229,90.2462,90.1229,90.1846,15678.0
2018-05-17 12:10:00,116.99,117.15,116.96,117.09,12950.0,90.1846,90.3079,90.1614,90.2616,12950.0
2018-05-17 12:15:00,117.11,117.14,117.06,117.11,14575.0,90.2771,90.3002,90.2385,90.2771,14575.0
2018-05-17 12:20:00,117.1,117.14,117.05,117.12,14408.0,90.2694,90.3002,90.2308,90.2848,14408.0
2018-05-17 12:25:00,117.12,117.15,116.96,116.98,44530.0,90.2848,90.3079,90.1614,90.1768,44530.0
2018-05-17 12:30:00,116.99,117.09,116.93,117.09,23615.0,90.1846,90.2616,90.1383,90.2616,23615.0
2018-05-17 12:35:00,117.09,117.14,116.99,116.99,21827.0,90.2616,90.3002,90.1846,90.1846,21827.0
2018-05-17 12:40:00,116.98,116.98,116.77,116.83,26977.0,90.1768,90.1768,90.015,90.0612,26977.0
2018-05-17 12:45:00,116.84,117.03,116.83,116.91,16161.0,90.0689,90.2154,90.0612,90.1229,16161.0
2018-05-17 12:50:00,116.91,116.92,116.84,116.89,8426.0,90.1229,90.1306,90.0689,90.1075,8426.0
2018-05-17 12:55:00,116.91,116.94,116.81,116.83,12960.0,90.1229,90.146,90.0458,90.0612,12960.0
2018-05-17 13:00:00,116.83,116.97,116.82,116.94,8325.0,90.0612,90.1691,90.0535,90.146,8325.0
2018-05-17 13:05:00,116.94,117.01,116.92,117.01,6025.0,90.146,90.2,90.1306,90.2,6025.0
2018-05-17 13:10:00,117.02,117.08,116.96,117.07,19548.0,90.2077,90.2539,90.1614,90.2462,19548.0
2018-05-17 13:15:00,117.08,117.28,117.07,117.11,28053.0,90.2539,90.4081,90.2462,90.2771,28053.0
2018-05-17 13:20:00,117.1,117.27,117.08,117.27,19952.0,90.2694,90.4004,90.2539,90.4004,19952.0
2018-05-17 13:25:00,117.27,117.27,117.1,117.13,8897.0,90.4004,90.4004,90.2694,90.2925,8897.0
2018-05-17 13:30:00,117.14,117.19,117.12,117.15,7691.0,90.3002,90.3387,90.2848,90.3079,7691.0
2018-05-17 13:35:00,117.16,117.19,117.08,117.09,9791.0,90.3156,90.3387,90.2539,90.2616,9791.0
2018-05-17 13:40:00,117.1,117.14,116.98,116.99,9436.0,90.2694,90.3002,90.1768,90.1846,9436.0
2018-05-17 13:45:00,116.96,116.99,116.87,116.91,14448.0,90.1614,90.1846,90.0921,90.1229,14448.0
2018-05-17 13:50:00,116.92,117.01,116.83,116.84,35769.0,90.1306,90.2,90.0612,90.0689,35769.0
2018-05-17 13:55:00,116.84,116.85,116.7,116.74,49534.0,90.0689,90.0766,89.961,89.9918,49534.0
2018-05-17 14:00:00,116.73,116.79,116.53,116.59,19589.0,89.9841,90.0304,89.83,89.8762,19589.0
2018-05-17 14:05:00,116.58,116.72,116.53,116.7,14619.0,89.8685,89.9764,89.83,89.961,14619.0
2018-05-17 14:10:00,116.71,116.87,116.69,116.76,29187.0,89.9687,90.0921,89.9533,90.0073,29187.0
2018-05-17 14:15:00,116.75,116.89,116.73,116.89,13404.0,89.9995,90.1075,89.9841,90.1075,13404.0
2018-05-17 14:20:00,116.9,116.94,116.86,116.91,12290.0,90.1152,90.146,90.0843,90.1229,12290.0
2018-05-17 14:25:00,116.93,116.95,116.86,116.87,10064.0,90.1383,90.1537,90.0843,90.0921,10064.0
2018-05-17 14:30:00,116.88,116.98,116.86,116.91,10877.0,90.0998,90.1768,90.0843,90.1229,10877.0
2018-05-17 14:35:00,116.92,117.01,116.88,116.98,12243.0,90.1306,90.2,90.0998,90.1768,12243.0
2018-05-17 14:40:00,116.98,117.04,116.92,116.97,17088.0,90.1768,90.2231,90.1306,90.1691,17088.0
2018-05-17 14:45:00,116.97,117.11,116.95,117.04,14022.0,90.1691,90.2771,90.1537,90.2231,14022.0
2018-05-17 14:50:00,117.04,117.07,116.88,116.9,26509.0,90.2231,90.2462,90.0998,90.1152,26509.0
2018-05-17 14:55:00,116.89,117.0,116.89,116.99,11998.0,90.1075,90.1923,90.1075,90.1846,11998.0
2018-05-17 15:00:00,116.97,117.02,116.92,117.01,10322.0,90.1691,90.2077,90.1306,90.2,10322.0
2018-05-17 15:05:00,117.01,117.1,117.0,117.07,26150.0,90.2,90.2694,90.1923,90.2462,26150.0
2018-05-17 15:10:00,117.08,117.08,116.9,116.9,34886.0,90.2539,90.2539,90.1152,90.1152,34886.0
2018-05-17 15:15:00,116.89,116.9,116.77,116.78,40517.0,90.1075,90.1152,90.015,90.0227,40517.0
2018-05-17 15:20:00,116.79,116.83,116.74,116.79,52939.0,90.0304,90.0612,89.9918,90.0304,52939.0
2018-05-17 15:25:00,116.79,116.81,116.56,116.56,461606.0,90.0304,90.0458,89.8531,89.8531,461606.0
2018-05-17 15:30:00,116.56,116.57,116.47,116.56,107970.0,89.8531,89.8608,89.7837,89.8531,107970.0
2018-05-17 15:35:00,116.56,116.57,116.51,116.56,44616.0,89.8531,89.8608,89.8145,89.8531,44616.0
2018-05-17 15:40:00,116.55,116.62,116.49,116.54,59420.0,89.8454,89.8993,89.7991,89.8377,59420.0
2018-05-17 15:45:00,116.53,116.63,116.49,116.63,78646.0,89.83,89.907,89.7991,89.907,78646.0
2018-05-17 15:50:00,116.63,116.65,116.46,116.46,78928.0,89.907,89.9225,89.776,89.776,78928.0
2018-05-17 15:55:00,116.47,116.65,116.47,116.59,230041.0,89.7837,89.9225,89.7837,89.8762,230041.0
2018-05-18 09:30:00,115.67,115.8,115.2,115.24,129113.0,89.8703,89.9713,89.5051,89.5362,129113.0
2018-05-18 09:35:00,115.27,115.6,115.18,115.43,32441.0,89.5595,89.8159,89.4896,89.6838,32441.0
2018-05-18 09:40:00,115.49,115.5,115.1,115.13,14646.0,89.7304,89.7382,89.4274,89.4507,14646.0
2018-05-18 09:45:00,115.18,115.3,115.18,115.21,24832.0,89.4896,89.5828,89.4896,89.5129,24832.0
2018-05-18 09:50:00,115.21,115.36,115.1,115.28,39049.0,89.5129,89.6294,89.4274,89.5673,39049.0
2018-05-18 09:55:00,115.29,115.32,115.22,115.26,40731.0,89.575,89.5983,89.5206,89.5517,40731.0
2018-05-18 10:00:00,115.26,115.37,115.17,115.21,17991.0,89.5517,89.6372,89.4818,89.5129,17991.0
2018-05-18 10:05:00,115.19,115.38,115.15,115.38,24186.0,89.4973,89.6449,89.4662,89.6449,24186.0
2018-05-18 10:10:00,115.4,115.62,115.32,115.59,29965.0,89.6605,89.8314,89.5983,89.8081,29965.0
2018-05-18 10:15:00,115.61,115.75,115.59,115.73,24812.0,89.8236,89.9324,89.8081,89.9169,24812.0
2018-05-18 10:20:00,115.74,115.91,115.64,115.69,30840.0,89.9247,90.0567,89.847,89.8858,30840.0
2018-05-18 10:25:00,115.67,115.69,115.51,115.53,16829.0,89.8703,89.8858,89.746,89.7615,16829.0
2018-05-18 10:30:00,115.49,115.52,115.18,115.21,20913.0,89.7304,89.7537,89.4896,89.5129,20913.0
2018-05-18 10:35:00,115.18,115.29,115.14,115.21,17779.0,89.4896,89.575,89.4585,89.5129,17779.0
2018-05-18 10:40:00,115.17,115.33,115.15,115.33,21253.0,89.4818,89.6061,89.4662,89.6061,21253.0
2018-05-18 10:45:00,115.31,115.31,115.23,115.26,18160.0,89.5906,89.5906,89.5284,89.5517,18160.0
2018-05-18 10:50:00,115.25,115.45,115.25,115.33,25528.0,89.5439,89.6993,89.5439,89.6061,25528.0
2018-05-18 10:55:00,115.34,115.5,115.2,115.2,20634.0,89.6139,89.7382,89.5051,89.5051,20634.0
2018-05-18 11:00:00,115.21,115.45,115.2,115.38,26075.0,89.5129,89.6993,89.5051,89.6449,26075.0
2018-05-18 11:05:00,115.41,115.43,115.36,115.43,10351.0,89.6683,89.6838,89.6294,89.6838,10351.0
2018-05-18 11:10:00,115.43,115.59,115.43,115.54,15760.0,89.6838,89.8081,89.6838,89.7693,15760.0
2018-05-18 11:15:00,115.52,115.61,115.49,115.6,13056.0,89.7537,89.8236,89.7304,89.8159,13056.0
2018-05-18 11:20:00,115.61,115.61,115.44,115.51,17576.0,89.8236,89.8236,89.6916,89.746,17576.0
2018-05-18 11:25:00,115.49,115.5,115.38,115.4,13490.0,89.7304,89.7382,89.6449,89.6605,13490.0
2018-05-18 11:30:00,115.41,115.53,115.37,115.37,11079.0,89.6683,89.7615,89.6372,89.6372,11079.0
2018-05-18 11:35:00,115.37,115.56,115.37,115.47,10414.0,89.6372,89.7848,89.6372,89.7149,10414.0
2018-05-18 11:40:00,115.48,115.57,115.46,115.57,5758.0,89.7226,89.7926,89.7071,89.7926,5758.0
2018-05-18 11:45:00,115.57,115.57,115.42,115.42,8433.0,89.7926,89.7926,89.676,89.676,8433.0
2018-05-18 11:50:00,115.44,115.57,115.37,115.56,8887.0,89.6916,89.7926,89.6372,89.7848,8887.0
2018-05-18 11:55:00,115.56,115.62,115.53,115.59,10847.0,89.7848,89.8314,89.7615,89.8081,10847.0
2018-05-18 12:00:00,115.57,115.62,115.45,115.49,12242.0,89.7926,89.8314,89.6993,89.7304,12242.0
2018-05-18 12:05:00,115.49,115.53,115.47,115.5,8857.0,89.7304,89.7615,89.7149,89.7382,8857.0
2018-05-18 12:10:00,115.49,115.49,115.32,115.32,14994.0,89.7304,89.7304,89.5983,89.5983,14994.0
2018-05-18 12:15:00,115.34,115.39,115.3,115.39,9365.0,89.6139,89.6527,89.5828,89.6527,9365.0
2018-05-18 12:20:00,115.4,115.42,115.35,115.37,9628.0,89.6605,89.676,89.6216,89.6372,9628.0
2018-05-18 12:25:00,115.37,115.37,115.3,115.33,9856.0,89.6372,89.6372,89.5828,89.6061,9856.0
2018-05-18 12:30:00,115.34,115.34,115.29,115.3,9091.0,89.6139,89.6139,89.575,89.5828,9091.0
2018-05-18 12:35:00,115.32,115.36,115.27,115.33,10995.0,89.5983,89.6294,89.5595,89.6061,10995.0
2018-05-18 12:40:00,115.32,115.4,115.3,115.38,13430.0,89.5983,89.6605,89.5828,89.6449,13430.0
2018-05-18 12:45:00,115.39,115.53,115.39,115.52,12949.0,89.6527,89.7615,89.6527,89.7537,12949.0
2018-05-18 12:50:00,115.52,115.54,115.42,115.45,14948.0,89.7537,89.7693,89.676,89.6993,14948.0
2018-05-18 12:55:00,115.45,115.56,115.43,115.55,7418.0,89.6993,89.7848,89.6838,89.777,7418.0
2018-05-18 13:00:00,115.55,115.59,115.51,115.52,10828.0,89.777,89.8081,89.746,89.7537,10828.0
2018-05-18 13:05:00,115.56,115.65,115.56,115.6,8952.0,89.7848,89.8547,89.7848,89.8159,8952.0
2018-05-18 13:10:00,115.61,115.61,115.53,115.58,6773.0,89.8236,89.8236,89.7615,89.8003,6773.0
2018-05-18 13:15:00,115.58,115.78,115.58,115.73,20151.0,89.8003,89.9557,89.8003,89.9169,20151.0
2018-05-18 13:20:00,115.72,115.78,115.72,115.75,9013.0,89.9091,89.9557,89.9091,89.9324,9013.0
2018-05-18 13:25:00,115.74,115.84,115.67,115.77,9936.0,89.9247,90.0023,89.8703,89.948,9936.0
2018-05-18 13:30:00,115.77,115.78,115.64,115.68,13101.0,89.948,89.9557,89.847,89.878,13101.0
2018-05-18 13:35:00,115.68,115.68,115.6,115.64,10577.0,89.878,89.878,89.8159,89.847,10577.0
2018-05-18 13:40:00,115.64,115.78,115.6,115.63,26383.0,89.847,89.9557,89.8159,89.8392,26383.0
2018-05-18 13:45:00,115.65,115.84,115.64,115.72,50089.0,89.8547,90.0023,89.847,89.9091,50089.0
2018-05-18 13:50:00,115.72,115.76,115.63,115.64,22342.0,89.9091,89.9402,89.8392,89.847,22342.0
2018-05-18 13:55:00,115.63,115.8,115.63,115.69,15030.0,89.8392,89.9713,89.8392,89.8858,15030.0
2018-05-18 14:00:00,115.69,115.73,115.62,115.68,14360.0,89.8858,89.9169,89.8314,89.878,14360.0
2018-05-18 14:05:00,115.68,115.7,115.62,115.67,23410.0,89.878,89.8936,89.8314,89.8703,23410.0
2018-05-18 14:10:00,115.68,115.78,115.67,115.68,11090.0,89.878,89.9557,89.8703,89.878,11090.0
2018-05-18 14:15:00,115.69,115.71,115.62,115.7,34679.0,89.8858,89.9013,89.8314,89.8936,34679.0
2018-05-18 14:20:00,115.69,115.78,115.69,115.78,8055.0,89.8858,89.9557,89.8858,89.9557,8055.0
2018-05-18 14:25:00,115.77,115.77,115.72,115.76,19676.0,89.948,89.948,89.9091,89.9402,19676.0
2018-05-18 14:30:00,115.76,115.78,115.73,115.73,20463.0,89.9402,89.9557,89.9169,89.9169,20463.0
2018-05-18 14:35:00,115.73,115.75,115.7,115.71,13819.0,89.9169,89.9324,89.8936,89.9013,13819.0
2018-05-18 14:40:00,115.72,115.8,115.7,115.73,17212.0,89.9091,89.9713,89.8936,89.9169,17212.0
2018-05-18 14:45:00,115.72,115.83,115.7,115.76,24832.0,89.9091,89.9946,89.8936,89.9402,24832.0
2018-05-18 14:50:00,115.76,115.84,115.74,115.78,9473.0,89.9402,90.0023,89.9247,89.9557,9473.0
2018-05-18 14:55:00,115.78,115.93,115.78,115.93,32546.0,89.9557,90.0723,89.9557,90.0723,32546.0
2018-05-18 15:00:00,115.93,115.93,115.73,115.73,33828.0,90.0723,90.0723,89.9169,89.9169,33828.0
2018-05-18 15:05:00,115.74,115.8,115.72,115.74,17372.0,89.9247,89.9713,89.9091,89.9247,17372.0
2018-05-18 15:10:00,115.74,115.77,115.65,115.66,24559.0,89.9247,89.948,89.8547,89.8625,24559.0
2018-05-18 15:15:00,115.66,115.68,115.62,115.65,20852.0,89.8625,89.878,89.8314,89.8547,20852.0
2018-05-18 15:20:00,115.65,115.72,115.65,115.71,11171.0,89.8547,89.9091,89.8547,89.9013,11171.0
2018-05-18 15:25:00,115.71,115.71,115.57,115.58,22458.0,89.9013,89.9013,89.7926,89.8003,22458.0
2018-05-18 15:30:00,115.59,115.61,115.55,115.59,31943.0,89.8081,89.8236,89.777,89.8081,31943.0
2018-05-18 15:35:00,115.58,115.65,115.54,115.56,35401.0,89.8003,89.8547,89.7693,89.7848,35401.0
2018-05-18 15:40:00,115.55,115.57,115.46,115.48,33454.0,89.777,89.7926,89.7071,89.7226,33454.0
2018-05-18 15:45:00,115.49,115.49,115.43,115.44,44990.0,89.7304,89.7304,89.6838,89.6916,44990.0
2018-05-18 15:50:00,115.44,115.44,115.34,115.38,74600.0,89.6916,89.6916,89.6139,89.6449,74600.0
2018-05-18 15:55:00,115.38,115.5,115.36,115.38,155460.0,89.6449,89.7382,89.6294,89.6449,155460.0
2018-05-21 09:30:00,116.0,116.2,115.9,116.02,56767.0,90.1267,90.282,90.049,90.1422,56767.0
2018-05-21 09:35:00,116.05,116.46,116.03,116.22,51783.0,90.1655,90.4841,90.15,90.2976,51783.0
2018-05-21 09:40:00,116.23,116.55,115.97,116.28,52669.0,90.3054,90.554,90.1033,90.3442,52669.0
2018-05-21 09:45:00,116.29,116.41,116.2,116.35,24525.0,90.352,90.4452,90.282,90.3986,24525.0
2018-05-21 09:50:00,116.35,116.38,115.82,115.98,24204.0,90.3986,90.4219,89.9868,90.1111,24204.0
2018-05-21 09:55:00,115.95,115.96,115.56,115.64,36187.0,90.0878,90.0956,89.7848,89.847,36187.0
2018-05-21 10:00:00,115.58,116.15,115.5,116.14,25602.0,89.8003,90.2432,89.7382,90.2354,25602.0
2018-05-21 10:05:00,116.12,116.28,116.09,116.26,21340.0,90.2199,90.3442,90.1966,90.3287,21340.0
2018-05-21 10:10:00,116.26,116.32,115.97,116.15,28975.0,90.3287,90.3753,90.1033,90.2432,28975.0
2018-05-21 10:15:00,116.18,116.34,116.14,116.29,22653.0,90.2665,90.3908,90.2354,90.352,22653.0
2018-05-21 10:20:00,116.29,116.4,116.2,116.34,24106.0,90.352,90.4374,90.282,90.3908,24106.0
2018-05-21 10:25:00,116.34,116.53,116.3,116.41,30153.0,90.3908,90.5384,90.3597,90.4452,30153.0
2018-05-21 10:30:00,116.39,116.75,116.39,116.6,49482.0,90.4297,90.7094,90.4297,90.5928,49482.0
2018-05-21 10:35:00,116.59,116.75,116.58,116.68,22690.0,90.5851,90.7094,90.5773,90.655,22690.0
2018-05-21 10:40:00,116.63,116.92,116.61,116.72,45111.0,90.6161,90.8415,90.6006,90.6861,45111.0
2018-05-21 10:45:00,116.7,116.73,116.55,116.62,15942.0,90.6705,90.6938,90.554,90.6084,15942.0
2018-05-21 10:50:00,116.61,116.7,116.31,116.34,40811.0,90.6006,90.6705,90.3675,90.3908,40811.0
2018-05-21 10:55:00,116.36,116.53,116.34,116.49,16793.0,90.4064,90.5384,90.3908,90.5074,16793.0
2018-05-21 11:00:00,116.52,116.53,116.41,116.5,13469.0,90.5307,90.5384,90.4452,90.5151,13469.0
2018-05-21 11:05:00,116.52,116.57,116.42,116.45,23053.0,90.5307,90.5695,90.453,90.4763,23053.0
2018-05-21 11:10:00,116.45,116.64,116.45,116.58,11340.0,90.4763,90.6239,90.4763,90.5773,11340.0
2018-05-21 11:15:00,116.57,116.63,116.57,116.6,16822.0,90.5695,90.6161,90.5695,90.5928,16822.0
2018-05-21 11:20:00,116.6,116.65,116.5,116.55,63124.0,90.5928,90.6317,90.5151,90.554,63124.0
2018-05-21 11:25:00,116.56,116.61,116.26,116.38,21564.0,90.5618,90.6006,90.3287,90.4219,21564.0
2018-05-21 11:30:00,116.35,116.42,116.3,116.4,12165.0,90.3986,90.453,90.3597,90.4374,12165.0
2018-05-21 11:35:00,116.4,116.42,116.33,116.4,12684.0,90.4374,90.453,90.3831,90.4374,12684.0
2018-05-21 11:40:00,116.41,116.42,116.35,116.42,7280.0,90.4452,90.453,90.3986,90.453,7280.0
2018-05-21 11:45:00,116.4,116.43,116.33,116.41,8483.0,90.4374,90.4607,90.3831,90.4452,8483.0
2018-05-21 11:50:00,116.42,116.44,116.32,116.36,8381.0,90.453,90.4685,90.3753,90.4064,8381.0
2018-05-21 11:55:00,116.36,116.55,116.31,116.55,10978.0,90.4064,90.554,90.3675,90.554,10978.0
2018-05-21 12:00:00,116.54,116.6,116.51,116.6,11365.0,90.5462,90.5928,90.5229,90.5928,11365.0
2018-05-21 12:05:00,116.6,116.62,116.4,116.4,30771.0,90.5928,90.6084,90.4374,90.4374,30771.0
2018-05-21 12:10:00,116.4,116.66,116.4,116.61,15347.0,90.4374,90.6394,90.4374,90.6006,15347.0
2018-05-21 12:15:00,116.58,116.6,116.46,116.46,13029.0,90.5773,90.5928,90.4841,90.4841,13029.0
2018-05-21 12:20:00,116.48,116.5,116.37,116.47,14659.0,90.4996,90.5151,90.4141,90.4918,14659.0
2018-05-21 12:25:00,116.46,116.52,116.41,116.46,28743.0,90.4841,90.5307,90.4452,90.4841,28743.0
2018-05-21 12:30:00,116.43,116.49,116.38,116.49,6236.0,90.4607,90.5074,90.4219,90.5074,6236.0
2018-05-21 12:35:00,116.5,116.53,116.45,116.5,21837.0,90.5151,90.5384,90.4763,90.5151,21837.0
2018-05-21 12:40:00,116.49,116.67,116.49,116.64,15242.0,90.5074,90.6472,90.5074,90.6239,15242.0
2018-05-21 12:45:00,116.65,116.69,116.63,116.67,18559.0,90.6317,90.6628,90.6161,90.6472,18559.0
2018-05-21 12:50:00,116.68,116.79,116.68,116.71,21345.0,90.655,90.7405,90.655,90.6783,21345.0
2018-05-21 12:55:00,116.71,116.78,116.64,116.66,13441.0,90.6783,90.7327,90.6239,90.6394,13441.0
2018-05-21 13:00:00,116.66,116.87,116.66,116.85,37668.0,90.6394,90.8026,90.6394,90.7871,37668.0
2018-05-21 13:05:00,116.83,116.99,116.83,116.97,21373.0,90.7715,90.8958,90.7715,90.8803,21373.0
2018-05-21 13:10:00,116.99,117.0,116.93,116.95,15943.0,90.8958,90.9036,90.8492,90.8648,15943.0
2018-05-21 13:15:00,116.95,117.0,116.91,117.0,14615.0,90.8648,90.9036,90.8337,90.9036,14615.0
2018-05-21 13:20:00,117.0,117.04,116.94,116.96,15846.0,90.9036,90.9347,90.857,90.8725,15846.0
2018-05-21 13:25:00,116.98,117.03,116.89,116.99,35130.0,90.8881,90.9269,90.8181,90.8958,35130.0
2018-05-21 13:30:00,117.0,117.08,116.98,117.03,26092.0,90.9036,90.9658,90.8881,90.9269,26092.0
2018-05-21 13:35:00,117.03,117.03,117.0,117.01,2644.0,90.9269,90.9269,90.9036,90.9114,2644.0
2018-05-21 13:40:00,117.01,117.04,116.98,117.04,11504.0,90.9114,90.9347,90.8881,90.9347,11504.0
2018-05-21 13:45:00,117.02,117.04,117.0,117.03,6900.0,90.9192,90.9347,90.9036,90.9269,6900.0
2018-05-21 13:50:00,117.03,117.03,116.96,116.97,11515.0,90.9269,90.9269,90.8725,90.8803,11515.0
2018-05-21 13:55:00,116.98,117.09,116.97,117.07,48800.0,90.8881,90.9735,90.8803,90.958,48800.0
2018-05-21 14:00:00,117.06,117.11,116.97,117.1,28339.0,90.9502,90.9891,90.8803,90.9813,28339.0
2018-05-21 14:05:00,117.09,117.16,117.09,117.14,8553.0,90.9735,91.0279,90.9735,91.0124,8553.0
2018-05-21 14:10:00,117.16,117.19,117.05,117.05,27888.0,91.0279,91.0512,90.9425,90.9425,27888.0
2018-05-21 14:15:00,117.07,117.16,117.01,117.14,14529.0,90.958,91.0279,90.9114,91.0124,14529.0
2018-05-21 14:20:00,117.14,117.16,117.11,117.16,18367.0,91.0124,91.0279,90.9891,91.0279,18367.0
2018-05-21 14:25:00,117.14,117.16,117.12,117.12,8001.0,91.0124,91.0279,90.9968,90.9968,8001.0
2018-05-21 14:30:00,117.13,117.13,117.01,117.06,21441.0,91.0046,91.0046,90.9114,90.9502,21441.0
2018-05-21 14:35:00,117.07,117.16,117.0,117.02,41447.0,90.958,91.0279,90.9036,90.9192,41447.0
2018-05-21 14:40:00,117.0,117.06,116.98,117.03,26967.0,90.9036,90.9502,90.8881,90.9269,26967.0
2018-05-21 14:45:00,117.01,117.09,116.99,117.0,14078.0,90.9114,90.9735,90.8958,90.9036,14078.0
2018-05-21 14:50:00,117.01,117.18,117.01,117.14,71588.0,90.9114,91.0435,90.9114,91.0124,71588.0
2018-05-21 14:55:00,117.11,117.28,117.1,117.24,24711.0,90.9891,91.1212,90.9813,91.0901,24711.0
2018-05-21 15:00:00,117.24,117.24,117.14,117.15,21408.0,91.0901,91.0901,91.0124,91.0202,21408.0
2018-05-21 15:05:00,117.15,117.18,117.11,117.15,30648.0,91.0202,91.0435,90.9891,91.0202,30648.0
2018-05-21 15:10:00,117.15,117.16,117.07,117.09,12959.0,91.0202,91.0279,90.958,90.9735,12959.0
2018-05-21 15:15:00,117.09,117.11,117.05,117.1,39461.0,90.9735,90.9891,90.9425,90.9813,39461.0
2018-05-21 15:20:00,117.1,117.15,117.04,117.1,39443.0,90.9813,91.0202,90.9347,90.9813,39443.0
2018-05-21 15:25:00,117.1,117.11,116.99,117.03,47440.0,90.9813,90.9891,90.8958,90.9269,47440.0
2018-05-21 15:30:00,117.03,117.05,116.94,117.01,46617.0,90.9269,90.9425,90.857,90.9114,46617.0
2018-05-21 15:35:00,117.0,117.03,116.95,117.0,27376.0,90.9036,90.9269,90.8648,90.9036,27376.0
2018-05-21 15:40:00,117.01,117.04,116.95,116.95,46173.0,90.9114,90.9347,90.8648,90.8648,46173.0
2018-05-21 15:45:00,116.95,117.06,116.94,117.02,31043.0,90.8648,90.9502,90.857,90.9192,31043.0
2018-05-21 15:50:00,117.03,117.13,117.03,117.11,72927.0,90.9269,91.0046,90.9269,90.9891,72927.0
2018-05-21 15:55:00,117.11,117.17,116.96,117.09,233851.0,90.9891,91.0357,90.8725,90.9735,233851.0
2018-05-22 09:30:00,117.01,117.14,115.81,116.09,106454.0,90.9114,91.0124,89.979,90.1966,106454.0
2018-05-22 09:35:00,116.03,116.21,115.7,115.73,46500.0,90.15,90.2898,89.8936,89.9169,46500.0
2018-05-22 09:40:00,115.71,115.92,115.66,115.7,24854.0,89.9013,90.0645,89.8625,89.8936,24854.0
2018-05-22 09:45:00,115.72,115.9,115.62,115.83,28597.0,89.9091,90.049,89.8314,89.9946,28597.0
2018-05-22 09:50:00,115.84,116.02,115.79,116.02,19743.0,90.0023,90.1422,89.9635,90.1422,19743.0
2018-05-22 09:55:00,116.02,116.35,116.02,116.31,16781.0,90.1422,90.3986,90.1422,90.3675,16781.0
2018-05-22 10:00:00,116.29,116.48,116.26,116.48,19856.0,90.352,90.4996,90.3287,90.4996,19856.0
2018-05-22 10:05:00,116.44,116.62,116.44,116.62,13354.0,90.4685,90.6084,90.4685,90.6084,13354.0
2018-05-22 10:10:00,116.63,116.78,116.44,116.5,25735.0,90.6161,90.7327,90.4685,90.5151,25735.0
2018-05-22 10:15:00,116.47,116.5,116.38,116.42,13286.0,90.4918,90.5151,90.4219,90.453,13286.0
2018-05-22 10:20:00,116.43,116.45,116.36,116.4,10539.0,90.4607,90.4763,90.4064,90.4374,10539.0
2018-05-22 10:25:00,116.43,116.6,116.43,116.49,12883.0,90.4607,90.5928,90.4607,90.5074,12883.0
2018-05-22 10:30:00,116.48,116.58,116.41,116.58,10741.0,90.4996,90.5773,90.4452,90.5773,10741.0
2018-05-22 10:35:00,116.55,116.55,116.41,116.46,9524.0,90.554,90.554,90.4452,90.4841,9524.0
2018-05-22 10:40:00,116.47,116.58,116.42,116.48,11424.0,90.4918,90.5773,90.453,90.4996,11424.0
2018-05-22 10:45:00,116.41,116.43,116.13,116.16,14843.0,90.4452,90.4607,90.2277,90.251,14843.0
2018-05-22 10:50:00,116.18,116.25,116.1,116.17,8517.0,90.2665,90.3209,90.2044,90.2587,8517.0
2018-05-22 10:55:00,116.19,116.2,116.07,116.12,9650.0,90.2743,90.282,90.181,90.2199,9650.0
2018-05-22 11:00:00,116.1,116.22,116.1,116.21,11444.0,90.2044,90.2976,90.2044,90.2898,11444.0
2018-05-22 11:05:00,116.22,116.32,116.22,116.25,12197.0,90.2976,90.3753,90.2976,90.3209,12197.0
2018-05-22 11:10:00,116.25,116.41,116.24,116.38,9885.0,90.3209,90.4452,90.3131,90.4219,9885.0
2018-05-22 11:15:00,116.37,116.38,116.22,116.28,10139.0,90.4141,90.4219,90.2976,90.3442,10139.0
2018-05-22 11:20:00,116.28,116.35,116.27,116.32,8273.0,90.3442,90.3986,90.3364,90.3753,8273.0
2018-05-22 11:25:00,116.33,116.42,116.31,116.37,8094.0,90.3831,90.453,90.3675,90.4141,8094.0
2018-05-22 11:30:00,116.35,116.44,116.3,116.44,11146.0,90.3986,90.4685,90.3597,90.4685,11146.0
2018-05-22 11:35:00,116.42,116.44,116.36,116.36,12646.0,90.453,90.4685,90.4064,90.4064,12646.0
2018-05-22 11:40:00,116.37,116.37,116.26,116.29,8664.0,90.4141,90.4141,90.3287,90.352,8664.0
2018-05-22 11:45:00,116.29,116.35,116.27,116.32,6143.0,90.352,90.3986,90.3364,90.3753,6143.0
2018-05-22 11:50:00,116.31,116.39,116.29,116.32,23550.0,90.3675,90.4297,90.352,90.3753,23550.0
2018-05-22 11:55:00,116.31,116.37,116.27,116.27,4729.0,90.3675,90.4141,90.3364,90.3364,4729.0
2018-05-22 12:00:00,116.29,116.3,116.25,116.27,8038.0,90.352,90.3597,90.3209,90.3364,8038.0
2018-05-22 12:05:00,116.28,116.3,116.2,116.24,11708.0,90.3442,90.3597,90.282,90.3131,11708.0
2018-05-22 12:10:00,116.24,116.28,116.22,116.28,8650.0,90.3131,90.3442,90.2976,90.3442,8650.0
2018-05-22 12:15:00,116.28,116.28,116.19,116.23,7400.0,90.3442,90.3442,90.2743,90.3054,7400.0
2018-05-22 12:20:00,116.22,116.26,116.12,116.12,16651.0,90.2976,90.3287,90.2199,90.2199,16651.0
2018-05-22 12:25:00,116.13,116.16,116.07,116.09,11458.0,90.2277,90.251,90.181,90.1966,11458.0
2018-05-22 12:30:00,116.08,116.11,115.97,115.97,9321.0,90.1888,90.2121,90.1033,90.1033,9321.0
2018-05-22 12:35:00,116.0,116.04,115.93,116.01,9036.0,90.1267,90.1577,90.0723,90.1344,9036.0
2018-05-22 12:40:00,116.0,116.05,115.98,116.02,7547.0,90.1267,90.1655,90.1111,90.1422,7547.0
2018-05-22 12:45:00,116.0,116.01,115.92,115.92,13980.0,90.1267,90.1344,90.0645,90.0645,13980.0
2018-05-22 12:50:00,115.95,115.98,115.87,115.98,9472.0,90.0878,90.1111,90.0257,90.1111,9472.0
2018-05-22 12:55:00,115.98,115.99,115.9,115.91,8144.0,90.1111,90.1189,90.049,90.0567,8144.0
2018-05-22 13:00:00,115.93,115.95,115.85,115.85,10651.0,90.0723,90.0878,90.0101,90.0101,10651.0
2018-05-22 13:05:00,115.84,115.92,115.82,115.9,5550.0,90.0023,90.0645,89.9868,90.049,5550.0
2018-05-22 13:10:00,115.88,115.91,115.82,115.88,10174.0,90.0334,90.0567,89.9868,90.0334,10174.0
2018-05-22 13:15:00,115.89,115.9,115.79,115.8,7084.0,90.0412,90.049,89.9635,89.9713,7084.0
2018-05-22 13:20:00,115.79,115.82,115.76,115.79,8798.0,89.9635,89.9868,89.9402,89.9635,8798.0
2018-05-22 13:25:00,115.79,115.79,115.74,115.78,8154.0,89.9635,89.9635,89.9247,89.9557,8154.0
2018-05-22 13:30:00,115.78,115.82,115.75,115.79,12113.0,89.9557,89.9868,89.9324,89.9635,12113.0
2018-05-22 13:35:00,115.8,115.82,115.75,115.82,14268.0,89.9713,89.9868,89.9324,89.9868,14268.0
2018-05-22 13:40:00,115.81,115.89,115.79,115.81,9602.0,89.979,90.0412,89.9635,89.979,9602.0
2018-05-22 13:45:00,115.8,115.82,115.76,115.8,8573.0,89.9713,89.9868,89.9402,89.9713,8573.0
2018-05-22 13:50:00,115.8,115.89,115.77,115.88,6568.0,89.9713,90.0412,89.948,90.0334,6568.0
2018-05-22 13:55:00,115.86,115.89,115.74,115.81,9552.0,90.0179,90.0412,89.9247,89.979,9552.0
2018-05-22 14:00:00,115.79,115.81,115.68,115.8,17031.0,89.9635,89.979,89.878,89.9713,17031.0
2018-05-22 14:05:00,115.79,115.86,115.79,115.83,16648.0,89.9635,90.0179,89.9635,89.9946,16648.0
2018-05-22 14:10:00,115.83,115.9,115.82,115.85,14502.0,89.9946,90.049,89.9868,90.0101,14502.0
2018-05-22 14:15:00,115.86,115.88,115.79,115.86,13133.0,90.0179,90.0334,89.9635,90.0179,13133.0
2018-05-22 14:20:00,115.85,115.95,115.84,115.89,22404.0,90.0101,90.0878,90.0023,90.0412,22404.0
2018-05-22 14:25:00,115.91,115.93,115.86,115.89,17333.0,90.0567,90.0723,90.0179,90.0412,17333.0
2018-05-22 14:30:00,115.89,115.97,115.88,115.91,14296.0,90.0412,90.1033,90.0334,90.0567,14296.0
2018-05-22 14:35:00,115.92,115.97,115.9,115.96,11624.0,90.0645,90.1033,90.049,90.0956,11624.0
2018-05-22 14:40:00,115.95,115.96,115.9,115.92,11398.0,90.0878,90.0956,90.049,90.0645,11398.0
2018-05-22 14:45:00,115.93,115.97,115.91,115.93,12898.0,90.0723,90.1033,90.0567,90.0723,12898.0
2018-05-22 14:50:00,115.92,115.97,115.9,115.95,10120.0,90.0645,90.1033,90.049,90.0878,10120.0
2018-05-22 14:55:00,115.94,115.94,115.83,115.83,24221.0,90.08,90.08,89.9946,89.9946,24221.0
2018-05-22 15:00:00,115.83,115.88,115.77,115.77,13905.0,89.9946,90.0334,89.948,89.948,13905.0
2018-05-22 15:05:00,115.76,115.83,115.7,115.77,23496.0,89.9402,89.9946,89.8936,89.948,23496.0
2018-05-22 15:10:00,115.77,115.77,115.65,115.71,16662.0,89.948,89.948,89.8547,89.9013,16662.0
2018-05-22 15:15:00,115.7,115.76,115.67,115.69,17891.0,89.8936,89.9402,89.8703,89.8858,17891.0
2018-05-22 15:20:00,115.68,115.78,115.66,115.73,25123.0,89.878,89.9557,89.8625,89.9169,25123.0
2018-05-22 15:25:00,115.73,115.8,115.72,115.78,13824.0,89.9169,89.9713,89.9091,89.9557,13824.0
2018-05-22 15:30:00,115.77,115.79,115.65,115.73,27155.0,89.948,89.9635,89.8547,89.9169,27155.0
2018-05-22 15:35:00,115.72,115.73,115.55,115.59,29296.0,89.9091,89.9169,89.777,89.8081,29296.0
2018-05-22 15:40:00,115.59,115.6,115.43,115.47,39806.0,89.8081,89.8159,89.6838,89.7149,39806.0
2018-05-22 15:45:00,115.47,115.48,115.4,115.42,45467.0,89.7149,89.7226,89.6605,89.676,45467.0
2018-05-22 15:50:00,115.41,115.43,115.29,115.34,49174.0,89.6683,89.6838,89.575,89.6139,49174.0
2018-05-22 15:55:00,115.33,115.48,115.31,115.37,136769.0,89.6061,89.7226,89.5906,89.6372,136769.0
2018-05-23 09:30:00,114.85,114.85,114.12,114.12,55314.0,89.2332,89.2332,88.666,88.666,55314.0
2018-05-23 09:35:00,114.23,114.31,113.78,114.2,52401.0,88.7514,88.8136,88.4018,88.7281,52401.0
2018-05-23 09:40:00,114.21,114.71,114.01,114.1,36870.0,88.7359,89.1244,88.5805,88.6504,36870.0
2018-05-23 09:45:00,114.1,114.28,113.86,114.06,17470.0,88.6504,88.7903,88.464,88.6194,17470.0
2018-05-23 09:50:00,114.06,114.4,114.01,114.27,27115.0,88.6194,88.8835,88.5805,88.7825,27115.0
2018-05-23 09:55:00,114.3,114.59,114.3,114.59,12591.0,88.8058,89.0312,88.8058,89.0312,12591.0
2018-05-23 10:00:00,114.59,114.7,114.47,114.59,17226.0,89.0312,89.1166,88.9379,89.0312,17226.0
2018-05-23 10:05:00,114.61,114.81,114.61,114.78,9242.0,89.0467,89.2021,89.0467,89.1788,9242.0
2018-05-23 10:10:00,114.73,114.94,114.7,114.93,14550.0,89.1399,89.3031,89.1166,89.2953,14550.0
2018-05-23 10:15:00,114.91,114.93,114.7,114.78,30395.0,89.2798,89.2953,89.1166,89.1788,30395.0
2018-05-23 10:20:00,114.81,114.86,114.7,114.82,19527.0,89.2021,89.2409,89.1166,89.2099,19527.0
2018-05-23 10:25:00,114.82,114.91,114.71,114.74,11536.0,89.2099,89.2798,89.1244,89.1477,11536.0
2018-05-23 10:30:00,114.71,114.72,114.49,114.61,11880.0,89.1244,89.1322,88.9535,89.0467,11880.0
2018-05-23 10:35:00,114.62,114.74,114.61,114.71,11220.0,89.0545,89.1477,89.0467,89.1244,11220.0
2018-05-23 10:40:00,114.69,114.73,114.64,114.65,6859.0,89.1088,89.1399,89.07,89.0778,6859.0
2018-05-23 10:45:00,114.65,114.72,114.61,114.65,14575.0,89.0778,89.1322,89.0467,89.0778,14575.0
2018-05-23 10:50:00,114.64,114.72,114.55,114.65,12002.0,89.07,89.1322,89.0001,89.0778,12002.0
2018-05-23 10:55:00,114.65,114.85,114.64,114.72,13464.0,89.0778,89.2332,89.07,89.1322,13464.0
2018-05-23 11:00:00,114.73,114.86,114.71,114.84,9209.0,89.1399,89.2409,89.1244,89.2254,9209.0
2018-05-23 11:05:00,114.85,114.86,114.65,114.65,27875.0,89.2332,89.2409,89.0778,89.0778,27875.0
2018-05-23 11:10:00,114.67,114.71,114.55,114.7,13342.0,89.0933,89.1244,89.0001,89.1166,13342.0
2018-05-23 11:15:00,114.68,114.75,114.64,114.68,6177.0,89.1011,89.1555,89.07,89.1011,6177.0
2018-05-23 11:20:00,114.64,114.7,114.58,114.7,6599.0,89.07,89.1166,89.0234,89.1166,6599.0
2018-05-23 11:25:00,114.68,114.73,114.6,114.7,8668.0,89.1011,89.1399,89.0389,89.1166,8668.0
2018-05-23 11:30:00,114.7,114.77,114.61,114.62,11088.0,89.1166,89.171,89.0467,89.0545,11088.0
2018-05-23 11:35:00,114.63,114.67,114.53,114.56,7876.0,89.0622,89.0933,88.9845,89.0078,7876.0
2018-05-23 11:40:00,114.55,114.61,114.55,114.58,10263.0,89.0001,89.0467,89.0001,89.0234,10263.0
2018-05-23 11:45:00,114.59,114.66,114.54,114.64,10439.0,89.0312,89.0855,88.9923,89.07,10439.0
2018-05-23 11:50:00,114.66,114.69,114.43,114.45,17318.0,89.0855,89.1088,88.9068,88.9224,17318.0
2018-05-23 11:55:00,114.47,114.51,114.21,114.21,11132.0,88.9379,88.969,88.7359,88.7359,11132.0
2018-05-23 12:00:00,114.22,114.43,114.22,114.38,10543.0,88.7437,88.9068,88.7437,88.868,10543.0
2018-05-23 12:05:00,114.41,114.57,114.35,114.43,23828.0,88.8913,89.0156,88.8447,88.9068,23828.0
2018-05-23 12:10:00,114.46,114.57,114.41,114.5,10870.0,88.9301,89.0156,88.8913,88.9612,10870.0
2018-05-23 12:15:00,114.48,114.5,114.32,114.32,9433.0,88.9457,88.9612,88.8214,88.8214,9433.0
2018-05-23 12:20:00,114.32,114.34,114.19,114.3,12999.0,88.8214,88.8369,88.7204,88.8058,12999.0
2018-05-23 12:25:00,114.27,114.41,114.19,114.2,14029.0,88.7825,88.8913,88.7204,88.7281,14029.0
2018-05-23 12:30:00,114.21,114.29,114.19,114.24,13173.0,88.7359,88.7981,88.7204,88.7592,13173.0
2018-05-23 12:35:00,114.23,114.31,114.18,114.28,9699.0,88.7514,88.8136,88.7126,88.7903,9699.0
2018-05-23 12:40:00,114.31,114.4,114.27,114.38,10300.0,88.8136,88.8835,88.7825,88.868,10300.0
2018-05-23 12:45:00,114.4,114.5,114.36,114.46,14580.0,88.8835,88.9612,88.8525,88.9301,14580.0
2018-05-23 12:50:00,114.47,114.55,114.47,114.52,12708.0,88.9379,89.0001,88.9379,88.9768,12708.0
2018-05-23 12:55:00,114.52,114.62,114.52,114.58,12336.0,88.9768,89.0545,88.9768,89.0234,12336.0
2018-05-23 13:00:00,114.58,114.59,114.42,114.45,11497.0,89.0234,89.0312,88.8991,88.9224,11497.0
2018-05-23 13:05:00,114.43,114.52,114.42,114.44,8807.0,88.9068,88.9768,88.8991,88.9146,8807.0
2018-05-23 13:10:00,114.45,114.5,114.41,114.48,12595.0,88.9224,88.9612,88.8913,88.9457,12595.0
2018-05-23 13:15:00,114.5,114.52,114.39,114.43,7612.0,88.9612,88.9768,88.8758,88.9068,7612.0
2018-05-23 13:20:00,114.42,114.58,114.42,114.48,7963.0,88.8991,89.0234,88.8991,88.9457,7963.0
2018-05-23 13:25:00,114.49,114.55,114.47,114.55,7143.0,88.9535,89.0001,88.9379,89.0001,7143.0
2018-05-23 13:30:00,114.55,114.59,114.49,114.51,10331.0,89.0001,89.0312,88.9535,88.969,10331.0
2018-05-23 13:35:00,114.53,114.57,114.48,114.56,6035.0,88.9845,89.0156,88.9457,89.0078,6035.0
2018-05-23 13:40:00,114.57,114.66,114.55,114.6,8096.0,89.0156,89.0855,89.0001,89.0389,8096.0
2018-05-23 13:45:00,114.6,114.65,114.59,114.63,6137.0,89.0389,89.0778,89.0312,89.0622,6137.0
2018-05-23 13:50:00,114.62,114.66,114.58,114.61,8939.0,89.0545,89.0855,89.0234,89.0467,8939.0
2018-05-23 13:55:00,114.59,114.63,114.56,114.59,7743.0,89.0312,89.0622,89.0078,89.0312,7743.0
2018-05-23 14:00:00,114.59,114.78,114.57,114.75,10896.0,89.0312,89.1788,89.0156,89.1555,10896.0
2018-05-23 14:05:00,114.78,114.95,114.74,114.95,14004.0,89.1788,89.3109,89.1477,89.3109,14004.0
2018-05-23 14:10:00,114.94,114.95,114.86,114.9,17658.0,89.3031,89.3109,89.2409,89.272,17658.0
2018-05-23 14:15:00,114.9,114.95,114.82,114.88,25189.0,89.272,89.3109,89.2099,89.2565,25189.0
2018-05-23 14:20:00,114.86,114.86,114.76,114.85,12315.0,89.2409,89.2409,89.1632,89.2332,12315.0
2018-05-23 14:25:00,114.89,114.94,114.82,114.84,11181.0,89.2642,89.3031,89.2099,89.2254,11181.0
2018-05-23 14:30:00,114.85,114.87,114.78,114.8,8623.0,89.2332,89.2487,89.1788,89.1943,8623.0
2018-05-23 14:35:00,114.79,114.86,114.77,114.84,5947.0,89.1865,89.2409,89.171,89.2254,5947.0
2018-05-23 14:40:00,114.84,114.92,114.84,114.84,13163.0,89.2254,89.2875,89.2254,89.2254,13163.0
2018-05-23 14:45:00,114.86,114.93,114.84,114.91,9946.0,89.2409,89.2953,89.2254,89.2798,9946.0
2018-05-23 14:50:00,114.92,114.95,114.87,114.91,20540.0,89.2875,89.3109,89.2487,89.2798,20540.0
2018-05-23 14:55:00,114.91,114.98,114.9,114.98,24190.0,89.2798,89.3342,89.272,89.3342,24190.0
2018-05-23 15:00:00,114.99,115.18,114.97,115.18,20682.0,89.3419,89.4896,89.3264,89.4896,20682.0
2018-05-23 15:05:00,115.19,115.22,115.15,115.19,28818.0,89.4973,89.5206,89.4662,89.4973,28818.0
2018-05-23 15:10:00,115.18,115.19,115.07,115.09,13854.0,89.4896,89.4973,89.4041,89.4196,13854.0
2018-05-23 15:15:00,115.09,115.13,115.06,115.11,12857.0,89.4196,89.4507,89.3963,89.4352,12857.0
2018-05-23 15:20:00,115.12,115.19,115.1,115.11,18883.0,89.4429,89.4973,89.4274,89.4352,18883.0
2018-05-23 15:25:00,115.1,115.2,115.09,115.16,12493.0,89.4274,89.5051,89.4196,89.474,12493.0
2018-05-23 15:30:00,115.17,115.2,115.07,115.2,22862.0,89.4818,89.5051,89.4041,89.5051,22862.0
2018-05-23 15:35:00,115.19,115.22,115.13,115.14,16112.0,89.4973,89.5206,89.4507,89.4585,16112.0
2018-05-23 15:40:00,115.13,115.23,115.12,115.21,27156.0,89.4507,89.5284,89.4429,89.5129,27156.0
2018-05-23 15:45:00,115.2,115.2,115.11,115.14,39336.0,89.5051,89.5051,89.4352,89.4585,39336.0
2018-05-23 15:50:00,115.15,115.35,115.15,115.33,45961.0,89.4662,89.6216,89.4662,89.6061,45961.0
2018-05-23 15:55:00,115.33,115.42,115.28,115.29,120761.0,89.6061,89.676,89.5673,89.575,120761.0
2018-05-24 09:30:00,115.38,115.46,114.68,115.25,64790.0,89.6449,89.7071,89.1011,89.5439,64790.0
2018-05-24 09:35:00,115.24,115.25,114.99,115.15,64067.0,89.5362,89.5439,89.3419,89.4662,64067.0
2018-05-24 09:40:00,115.18,115.22,114.84,114.84,19623.0,89.4896,89.5206,89.2254,89.2254,19623.0
2018-05-24 09:45:00,114.83,114.93,114.56,114.57,59534.0,89.2176,89.2953,89.0078,89.0156,59534.0
2018-05-24 09:50:00,114.57,114.85,114.41,114.82,40510.0,89.0156,89.2332,88.8913,89.2099,40510.0
2018-05-24 09:55:00,114.79,114.79,114.52,114.72,25496.0,89.1865,89.1865,88.9768,89.1322,25496.0
2018-05-24 10:00:00,114.77,114.93,114.65,114.8,13730.0,89.171,89.2953,89.0778,89.1943,13730.0
2018-05-24 10:05:00,114.8,115.2,114.78,115.2,16771.0,89.1943,89.5051,89.1788,89.5051,16771.0
2018-05-24 10:10:00,115.27,115.28,115.03,115.07,21739.0,89.5595,89.5673,89.373,89.4041,21739.0
2018-05-24 10:15:00,115.11,115.33,115.08,115.22,11949.0,89.4352,89.6061,89.4119,89.5206,11949.0
2018-05-24 10:20:00,115.24,115.26,115.03,115.16,13777.0,89.5362,89.5517,89.373,89.474,13777.0
2018-05-24 10:25:00,115.17,115.2,115.05,115.08,10686.0,89.4818,89.5051,89.3886,89.4119,10686.0
2018-05-24 10:30:00,115.06,115.1,114.97,115.1,14811.0,89.3963,89.4274,89.3264,89.4274,14811.0
2018-05-24 10:35:00,115.1,115.23,115.05,115.09,32260.0,89.4274,89.5284,89.3886,89.4196,32260.0
2018-05-24 10:40:00,115.09,115.11,114.94,114.96,22556.0,89.4196,89.4352,89.3031,89.3186,22556.0
2018-05-24 10:45:00,114.97,115.05,114.84,114.99,12985.0,89.3264,89.3886,89.2254,89.3419,12985.0
2018-05-24 10:50:00,114.98,115.0,114.83,114.86,10987.0,89.3342,89.3497,89.2176,89.2409,10987.0
2018-05-24 10:55:00,114.83,114.84,114.72,114.75,15582.0,89.2176,89.2254,89.1322,89.1555,15582.0
2018-05-24 11:00:00,114.73,114.78,114.68,114.71,23993.0,89.1399,89.1788,89.1011,89.1244,23993.0
2018-05-24 11:05:00,114.72,115.0,114.7,115.0,26097.0,89.1322,89.3497,89.1166,89.3497,26097.0
2018-05-24 11:10:00,114.98,114.99,114.76,114.88,37161.0,89.3342,89.3419,89.1632,89.2565,37161.0
2018-05-24 11:15:00,114.86,115.09,114.86,115.09,32538.0,89.2409,89.4196,89.2409,89.4196,32538.0
2018-05-24 11:20:00,115.13,115.23,115.05,115.07,11460.0,89.4507,89.5284,89.3886,89.4041,11460.0
2018-05-24 11:25:00,115.08,115.14,115.05,115.13,11561.0,89.4119,89.4585,89.3886,89.4507,11561.0
2018-05-24 11:30:00,115.13,115.18,115.1,115.18,11099.0,89.4507,89.4896,89.4274,89.4896,11099.0
2018-05-24 11:35:00,115.19,115.24,115.09,115.17,28980.0,89.4973,89.5362,89.4196,89.4818,28980.0
2018-05-24 11:40:00,115.16,115.2,115.1,115.17,11448.0,89.474,89.5051,89.4274,89.4818,11448.0
2018-05-24 11:45:00,115.16,115.21,115.06,115.12,13559.0,89.474,89.5129,89.3963,89.4429,13559.0
2018-05-24 11:50:00,115.11,115.14,114.99,115.14,8543.0,89.4352,89.4585,89.3419,89.4585,8543.0
2018-05-24 11:55:00,115.1,115.19,115.07,115.15,16938.0,89.4274,89.4973,89.4041,89.4662,16938.0
2018-05-24 12:00:00,115.14,115.17,115.04,115.06,16269.0,89.4585,89.4818,89.3808,89.3963,16269.0
2018-05-24 12:05:00,115.06,115.18,115.05,115.09,7978.0,89.3963,89.4896,89.3886,89.4196,7978.0
2018-05-24 12:10:00,115.1,115.15,115.06,115.11,12698.0,89.4274,89.4662,89.3963,89.4352,12698.0
2018-05-24 12:15:00,115.1,115.16,115.05,115.06,11020.0,89.4274,89.474,89.3886,89.3963,11020.0
2018-05-24 12:20:00,115.05,115.16,115.02,115.15,10015.0,89.3886,89.474,89.3652,89.4662,10015.0
2018-05-24 12:25:00,115.16,115.17,115.09,115.13,9258.0,89.474,89.4818,89.4196,89.4507,9258.0
2018-05-24 12:30:00,115.14,115.26,115.14,115.18,17052.0,89.4585,89.5517,89.4585,89.4896,17052.0
2018-05-24 12:35:00,115.2,115.27,115.18,115.25,11566.0,89.5051,89.5595,89.4896,89.5439,11566.0
2018-05-24 12:40:00,115.24,115.28,115.22,115.25,8650.0,89.5362,89.5673,89.5206,89.5439,8650.0
2018-05-24 12:45:00,115.26,115.31,115.24,115.24,14042.0,89.5517,89.5906,89.5362,89.5362,14042.0
2018-05-24 12:50:00,115.25,115.27,115.14,115.17,22119.0,89.5439,89.5595,89.4585,89.4818,22119.0
2018-05-24 12:55:00,115.18,115.35,115.18,115.35,16784.0,89.4896,89.6216,89.4896,89.6216,16784.0
2018-05-24 13:00:00,115.32,115.52,115.32,115.48,13241.0,89.5983,89.7537,89.5983,89.7226,13241.0
2018-05-24 13:05:00,115.49,115.53,115.36,115.5,11664.0,89.7304,89.7615,89.6294,89.7382,11664.0
2018-05-24 13:10:00,115.51,115.58,115.46,115.56,19877.0,89.746,89.8003,89.7071,89.7848,19877.0
2018-05-24 13:15:00,115.56,115.68,115.52,115.67,7770.0,89.7848,89.878,89.7537,89.8703,7770.0
2018-05-24 13:20:00,115.67,115.68,115.58,115.62,9312.0,89.8703,89.878,89.8003,89.8314,9312.0
2018-05-24 13:25:00,115.63,115.63,115.53,115.58,11767.0,89.8392,89.8392,89.7615,89.8003,11767.0
2018-05-24 13:30:00,115.57,115.73,115.51,115.72,14997.0,89.7926,89.9169,89.746,89.9091,14997.0
2018-05-24 13:35:00,115.72,115.73,115.66,115.69,12643.0,89.9091,89.9169,89.8625,89.8858,12643.0
2018-05-24 13:40:00,115.68,115.8,115.65,115.78,15640.0,89.878,89.9713,89.8547,89.9557,15640.0
2018-05-24 13:45:00,115.76,115.79,115.7,115.78,14555.0,89.9402,89.9635,89.8936,89.9557,14555.0
2018-05-24 13:50:00,115.79,115.81,115.7,115.7,17785.0,89.9635,89.979,89.8936,89.8936,17785.0
2018-05-24 13:55:00,115.71,115.79,115.69,115.76,12707.0,89.9013,89.9635,89.8858,89.9402,12707.0
2018-05-24 14:00:00,115.77,115.77,115.55,115.61,11663.0,89.948,89.948,89.777,89.8236,11663.0
2018-05-24 14:05:00,115.62,115.64,115.57,115.58,12471.0,89.8314,89.847,89.7926,89.8003,12471.0
2018-05-24 14:10:00,115.58,115.64,115.53,115.56,15908.0,89.8003,89.847,89.7615,89.7848,15908.0
2018-05-24 14:15:00,115.58,115.69,115.57,115.65,8641.0,89.8003,89.8858,89.7926,89.8547,8641.0
2018-05-24 14:20:00,115.67,115.74,115.61,115.68,18082.0,89.8703,89.9247,89.8236,89.878,18082.0
2018-05-24 14:25:00,115.7,115.73,115.63,115.66,8680.0,89.8936,89.9169,89.8392,89.8625,8680.0
2018-05-24 14:30:00,115.65,115.66,115.53,115.53,12740.0,89.8547,89.8625,89.7615,89.7615,12740.0
2018-05-24 14:35:00,115.53,115.58,115.53,115.56,6361.0,89.7615,89.8003,89.7615,89.7848,6361.0
2018-05-24 14:40:00,115.56,115.58,115.48,115.51,10746.0,89.7848,89.8003,89.7226,89.746,10746.0
2018-05-24 14:45:00,115.51,115.51,115.41,115.41,11269.0,89.746,89.746,89.6683,89.6683,11269.0
2018-05-24 14:50:00,115.43,115.57,115.4,115.53,13159.0,89.6838,89.7926,89.6605,89.7615,13159.0
2018-05-24 14:55:00,115.55,115.66,115.55,115.63,8453.0,89.777,89.8625,89.777,89.8392,8453.0
2018-05-24 15:00:00,115.63,115.63,115.48,115.55,11183.0,89.8392,89.8392,89.7226,89.777,11183.0
2018-05-24 15:05:00,115.53,115.64,115.46,115.63,13877.0,89.7615,89.847,89.7071,89.8392,13877.0
2018-05-24 15:10:00,115.63,115.63,115.58,115.58,8607.0,89.8392,89.8392,89.8003,89.8003,8607.0
2018-05-24 15:15:00,115.58,115.71,115.58,115.67,15506.0,89.8003,89.9013,89.8003,89.8703,15506.0
2018-05-24 15:20:00,115.66,115.72,115.63,115.68,12620.0,89.8625,89.9091,89.8392,89.878,12620.0
2018-05-24 15:25:00,115.67,115.73,115.62,115.62,21040.0,89.8703,89.9169,89.8314,89.8314,21040.0
2018-05-24 15:30:00,115.61,115.62,115.54,115.56,16104.0,89.8236,89.8314,89.7693,89.7848,16104.0
2018-05-24 15:35:00,115.57,115.62,115.54,115.59,16379.0,89.7926,89.8314,89.7693,89.8081,16379.0
2018-05-24 15:40:00,115.6,115.6,115.53,115.53,33308.0,89.8159,89.8159,89.7615,89.7615,33308.0
2018-05-24 15:45:00,115.54,115.68,115.49,115.68,50174.0,89.7693,89.878,89.7304,89.878,50174.0
2018-05-24 15:50:00,115.68,115.7,115.52,115.53,43859.0,89.878,89.8936,89.7537,89.7615,43859.0
2018-05-24 15:55:00,115.53,115.75,115.52,115.62,132434.0,89.7615,89.9324,89.7537,89.8314,132434.0
2018-05-25 09:30:00,115.49,115.76,115.43,115.53,29377.0,89.7304,89.9402,89.6838,89.7615,29377.0
2018-05-25 09:35:00,115.53,115.87,115.47,115.87,12762.0,89.7615,90.0257,89.7149,90.0257,12762.0
2018-05-25 09:40:00,115.85,115.86,115.65,115.78,16114.0,90.0101,90.0179,89.8547,89.9557,16114.0
2018-05-25 09:45:00,115.77,115.89,115.69,115.76,19475.0,89.948,90.0412,89.8858,89.9402,19475.0
2018-05-25 09:50:00,115.76,115.84,115.61,115.66,13037.0,89.9402,90.0023,89.8236,89.8625,13037.0
2018-05-25 09:55:00,115.68,115.9,115.53,115.63,24288.0,89.878,90.049,89.7615,89.8392,24288.0
2018-05-25 10:00:00,115.63,115.64,115.5,115.55,14772.0,89.8392,89.847,89.7382,89.777,14772.0
2018-05-25 10:05:00,115.53,115.62,115.29,115.62,28098.0,89.7615,89.8314,89.575,89.8314,28098.0
2018-05-25 10:10:00,115.59,115.61,115.46,115.55,17036.0,89.8081,89.8236,89.7071,89.777,17036.0
2018-05-25 10:15:00,115.54,115.75,115.53,115.69,17013.0,89.7693,89.9324,89.7615,89.8858,17013.0
2018-05-25 10:20:00,115.7,115.77,115.64,115.65,11534.0,89.8936,89.948,89.847,89.8547,11534.0
2018-05-25 10:25:00,115.65,115.82,115.62,115.82,16000.0,89.8547,89.9868,89.8314,89.9868,16000.0
2018-05-25 10:30:00,115.84,115.88,115.48,115.54,39551.0,90.0023,90.0334,89.7226,89.7693,39551.0
2018-05-25 10:35:00,115.57,115.69,115.48,115.59,40414.0,89.7926,89.8858,89.7226,89.8081,40414.0
2018-05-25 10:40:00,115.6,115.72,115.42,115.42,20442.0,89.8159,89.9091,89.676,89.676,20442.0
2018-05-25 10:45:00,115.41,115.63,115.39,115.47,23781.0,89.6683,89.8392,89.6527,89.7149,23781.0
2018-05-25 10:50:00,115.46,115.59,115.46,115.59,10681.0,89.7071,89.8081,89.7071,89.8081,10681.0
2018-05-25 10:55:00,115.58,115.68,115.53,115.55,14221.0,89.8003,89.878,89.7615,89.777,14221.0
2018-05-25 11:00:00,115.55,115.75,115.52,115.69,7413.0,89.777,89.9324,89.7537,89.8858,7413.0
2018-05-25 11:05:00,115.71,115.78,115.67,115.68,8462.0,89.9013,89.9557,89.8703,89.878,8462.0
2018-05-25 11:10:00,115.73,115.73,115.5,115.54,18494.0,89.9169,89.9169,89.7382,89.7693,18494.0
2018-05-25 11:15:00,115.54,115.62,115.48,115.52,18225.0,89.7693,89.8314,89.7226,89.7537,18225.0
2018-05-25 11:20:00,115.53,115.54,115.41,115.48,10754.0,89.7615,89.7693,89.6683,89.7226,10754.0
2018-05-25 11:25:00,115.49,115.61,115.49,115.59,6080.0,89.7304,89.8236,89.7304,89.8081,6080.0
2018-05-25 11:30:00,115.6,115.71,115.59,115.59,8884.0,89.8159,89.9013,89.8081,89.8081,8884.0
2018-05-25 11:35:00,115.61,115.64,115.49,115.57,12670.0,89.8236,89.847,89.7304,89.7926,12670.0
2018-05-25 11:40:00,115.56,115.57,115.46,115.53,10840.0,89.7848,89.7926,89.7071,89.7615,10840.0
2018-05-25 11:45:00,115.54,115.68,115.54,115.63,6829.0,89.7693,89.878,89.7693,89.8392,6829.0
2018-05-25 11:50:00,115.65,115.73,115.64,115.67,11090.0,89.8547,89.9169,89.847,89.8703,11090.0
2018-05-25 11:55:00,115.67,115.67,115.58,115.58,8516.0,89.8703,89.8703,89.8003,89.8003,8516.0
2018-05-25 12:00:00,115.58,115.7,115.57,115.6,13593.0,89.8003,89.8936,89.7926,89.8159,13593.0
2018-05-25 12:05:00,115.59,115.6,115.34,115.34,16166.0,89.8081,89.8159,89.6139,89.6139,16166.0
2018-05-25 12:10:00,115.36,115.45,115.31,115.43,13032.0,89.6294,89.6993,89.5906,89.6838,13032.0
2018-05-25 12:15:00,115.42,115.42,115.34,115.34,9042.0,89.676,89.676,89.6139,89.6139,9042.0
2018-05-25 12:20:00,115.33,115.38,115.29,115.37,9406.0,89.6061,89.6449,89.575,89.6372,9406.0
2018-05-25 12:25:00,115.36,115.42,115.34,115.41,8226.0,89.6294,89.676,89.6139,89.6683,8226.0
2018-05-25 12:30:00,115.4,115.48,115.39,115.41,11638.0,89.6605,89.7226,89.6527,89.6683,11638.0
2018-05-25 12:35:00,115.41,115.46,115.36,115.39,6108.0,89.6683,89.7071,89.6294,89.6527,6108.0
2018-05-25 12:40:00,115.39,115.44,115.37,115.4,6983.0,89.6527,89.6916,89.6372,89.6605,6983.0
2018-05-25 12:45:00,115.4,115.41,115.32,115.33,9771.0,89.6605,89.6683,89.5983,89.6061,9771.0
2018-05-25 12:50:00,115.33,115.34,115.2,115.25,22148.0,89.6061,89.6139,89.5051,89.5439,22148.0
2018-05-25 12:55:00,115.26,115.31,115.24,115.31,9835.0,89.5517,89.5906,89.5362,89.5906,9835.0
2018-05-25 13:00:00,115.31,115.33,115.25,115.31,11336.0,89.5906,89.6061,89.5439,89.5906,11336.0
2018-05-25 13:05:00,115.33,115.36,115.31,115.34,4512.0,89.6061,89.6294,89.5906,89.6139,4512.0
2018-05-25 13:10:00,115.37,115.43,115.34,115.39,9449.0,89.6372,89.6838,89.6139,89.6527,9449.0
2018-05-25 13:15:00,115.39,115.43,115.39,115.41,4500.0,89.6527,89.6838,89.6527,89.6683,4500.0
2018-05-25 13:20:00,115.41,115.42,115.36,115.38,7890.0,89.6683,89.676,89.6294,89.6449,7890.0
2018-05-25 13:25:00,115.37,115.44,115.35,115.35,7230.0,89.6372,89.6916,89.6216,89.6216,7230.0
2018-05-25 13:30:00,115.35,115.35,115.27,115.3,8921.0,89.6216,89.6216,89.5595,89.5828,8921.0
2018-05-25 13:35:00,115.29,115.34,115.27,115.3,7737.0,89.575,89.6139,89.5595,89.5828,7737.0
2018-05-25 13:40:00,115.29,115.31,115.27,115.31,5817.0,89.575,89.5906,89.5595,89.5906,5817.0
2018-05-25 13:45:00,115.32,115.35,115.27,115.29,8355.0,89.5983,89.6216,89.5595,89.575,8355.0
2018-05-25 13:50:00,115.3,115.35,115.29,115.35,7471.0,89.5828,89.6216,89.575,89.6216,7471.0
2018-05-25 13:55:00,115.33,115.41,115.32,115.35,14765.0,89.6061,89.6683,89.5983,89.6216,14765.0
2018-05-25 14:00:00,115.36,115.39,115.31,115.39,11296.0,89.6294,89.6527,89.5906,89.6527,11296.0
2018-05-25 14:05:00,115.41,115.42,115.36,115.37,7217.0,89.6683,89.676,89.6294,89.6372,7217.0
2018-05-25 14:10:00,115.38,115.48,115.38,115.43,6529.0,89.6449,89.7226,89.6449,89.6838,6529.0
2018-05-25 14:15:00,115.43,115.48,115.41,115.44,12846.0,89.6838,89.7226,89.6683,89.6916,12846.0
2018-05-25 14:20:00,115.46,115.49,115.41,115.42,7753.0,89.7071,89.7304,89.6683,89.676,7753.0
2018-05-25 14:25:00,115.42,115.44,115.4,115.42,5356.0,89.676,89.6916,89.6605,89.676,5356.0
2018-05-25 14:30:00,115.43,115.46,115.39,115.4,7023.0,89.6838,89.7071,89.6527,89.6605,7023.0
2018-05-25 14:35:00,115.39,115.41,115.37,115.39,5578.0,89.6527,89.6683,89.6372,89.6527,5578.0
2018-05-25 14:40:00,115.39,115.4,115.25,115.25,12922.0,89.6527,89.6605,89.5439,89.5439,12922.0
2018-05-25 14:45:00,115.26,115.28,115.21,115.24,8543.0,89.5517,89.5673,89.5129,89.5362,8543.0
2018-05-25 14:50:00,115.24,115.35,115.24,115.35,12965.0,89.5362,89.6216,89.5362,89.6216,12965.0
2018-05-25 14:55:00,115.35,115.35,115.25,115.26,13791.0,89.6216,89.6216,89.5439,89.5517,13791.0
2018-05-25 15:00:00,115.24,115.3,115.2,115.26,13333.0,89.5362,89.5828,89.5051,89.5517,13333.0
2018-05-25 15:05:00,115.28,115.31,115.22,115.29,10149.0,89.5673,89.5906,89.5206,89.575,10149.0
2018-05-25 15:10:00,115.27,115.37,115.26,115.34,20259.0,89.5595,89.6372,89.5517,89.6139,20259.0
2018-05-25 15:15:00,115.34,115.42,115.34,115.38,13295.0,89.6139,89.676,89.6139,89.6449,13295.0
2018-05-25 15:20:00,115.4,115.41,115.34,115.36,8643.0,89.6605,89.6683,89.6139,89.6294,8643.0
2018-05-25 15:25:00,115.36,115.41,115.32,115.39,10452.0,89.6294,89.6683,89.5983,89.6527,10452.0
2018-05-25 15:30:00,115.39,115.44,115.32,115.33,22979.0,89.6527,89.6916,89.5983,89.6061,22979.0
2018-05-25 15:35:00,115.34,115.39,115.31,115.36,16265.0,89.6139,89.6527,89.5906,89.6294,16265.0
2018-05-25 15:40:00,115.35,115.35,115.3,115.3,18635.0,89.6216,89.6216,89.5828,89.5828,18635.0
2018-05-25 15:45:00,115.29,115.35,115.28,115.31,21358.0,89.575,89.6216,89.5673,89.5906,21358.0
2018-05-25 15:50:00,115.31,115.5,115.31,115.49,34980.0,89.5906,89.7382,89.5906,89.7304,34980.0
2018-05-25 15:55:00,115.49,115.56,115.42,115.48,64637.0,89.7304,89.7848,89.676,89.7226,64637.0
2018-05-29 09:30:00,114.87,114.95,114.17,114.23,48685.0,89.2487,89.3109,88.7048,88.7514,48685.0
2018-05-29 09:35:00,114.16,114.34,114.03,114.19,24512.0,88.6971,88.8369,88.5961,88.7204,24512.0
2018-05-29 09:40:00,114.26,114.48,114.09,114.21,16331.0,88.7748,88.9457,88.6427,88.7359,16331.0
2018-05-29 09:45:00,114.17,114.35,114.09,114.09,12424.0,88.7048,88.8447,88.6427,88.6427,12424.0
2018-05-29 09:50:00,114.15,114.36,114.14,114.36,15608.0,88.6893,88.8525,88.6815,88.8525,15608.0
2018-05-29 09:55:00,114.38,114.84,114.36,114.76,14953.0,88.868,89.2254,88.8525,89.1632,14953.0
2018-05-29 10:00:00,114.77,114.9,114.7,114.9,8181.0,89.171,89.272,89.1166,89.272,8181.0
2018-05-29 10:05:00,114.91,114.92,114.61,114.63,25119.0,89.2798,89.2875,89.0467,89.0622,25119.0
2018-05-29 10:10:00,114.65,114.66,114.36,114.44,17961.0,89.0778,89.0855,88.8525,88.9146,17961.0
2018-05-29 10:15:00,114.44,114.5,114.35,114.43,14442.0,88.9146,88.9612,88.8447,88.9068,14442.0
2018-05-29 10:20:00,114.43,114.48,114.36,114.44,13970.0,88.9068,88.9457,88.8525,88.9146,13970.0
2018-05-29 10:25:00,114.44,114.54,114.37,114.48,19229.0,88.9146,88.9923,88.8602,88.9457,19229.0
2018-05-29 10:30:00,114.45,114.45,114.27,114.36,13419.0,88.9224,88.9224,88.7825,88.8525,13419.0
2018-05-29 10:35:00,114.35,114.5,114.27,114.47,13771.0,88.8447,88.9612,88.7825,88.9379,13771.0
2018-05-29 10:40:00,114.43,114.49,114.29,114.29,9393.0,88.9068,88.9535,88.7981,88.7981,9393.0
2018-05-29 10:45:00,114.32,114.32,114.17,114.2,24247.0,88.8214,88.8214,88.7048,88.7281,24247.0
2018-05-29 10:50:00,114.21,114.35,114.18,114.32,12472.0,88.7359,88.8447,88.7126,88.8214,12472.0
2018-05-29 10:55:00,114.35,114.37,114.08,114.12,23317.0,88.8447,88.8602,88.6349,88.666,23317.0
2018-05-29 11:00:00,114.12,114.16,114.06,114.15,13198.0,88.666,88.6971,88.6194,88.6893,13198.0
2018-05-29 11:05:00,114.16,114.24,114.07,114.2,11310.0,88.6971,88.7592,88.6271,88.7281,11310.0
2018-05-29 11:10:00,114.24,114.4,114.23,114.33,13510.0,88.7592,88.8835,88.7514,88.8291,13510.0
2018-05-29 11:15:00,114.34,114.34,114.18,114.2,15690.0,88.8369,88.8369,88.7126,88.7281,15690.0
2018-05-29 11:20:00,114.19,114.26,114.14,114.25,12791.0,88.7204,88.7748,88.6815,88.767,12791.0
2018-05-29 11:25:00,114.24,114.49,114.14,114.38,17842.0,88.7592,88.9535,88.6815,88.868,17842.0
2018-05-29 11:30:00,114.38,114.38,114.22,114.27,9405.0,88.868,88.868,88.7437,88.7825,9405.0
2018-05-29 11:35:00,114.23,114.24,114.15,114.17,6878.0,88.7514,88.7592,88.6893,88.7048,6878.0
2018-05-29 11:40:00,114.17,114.19,113.83,113.84,17504.0,88.7048,88.7204,88.4407,88.4484,17504.0
2018-05-29 11:45:00,113.86,113.94,113.81,113.9,10812.0,88.464,88.5261,88.4251,88.4951,10812.0
2018-05-29 11:50:00,113.9,113.95,113.83,113.91,11801.0,88.4951,88.5339,88.4407,88.5028,11801.0
2018-05-29 11:55:00,113.9,113.94,113.84,113.84,10054.0,88.4951,88.5261,88.4484,88.4484,10054.0
2018-05-29 12:00:00,113.83,113.83,113.57,113.58,17121.0,88.4407,88.4407,88.2387,88.2464,17121.0
2018-05-29 12:05:00,113.57,113.62,113.41,113.45,16154.0,88.2387,88.2775,88.1143,88.1454,16154.0
2018-05-29 12:10:00,113.46,113.48,113.17,113.19,17111.0,88.1532,88.1687,87.9279,87.9434,17111.0
2018-05-29 12:15:00,113.18,113.37,113.15,113.2,9595.0,87.9356,88.0833,87.9123,87.9512,9595.0
2018-05-29 12:20:00,113.2,113.3,113.16,113.26,12649.0,87.9512,88.0289,87.9201,87.9978,12649.0
2018-05-29 12:25:00,113.27,113.44,113.22,113.29,20677.0,88.0056,88.1377,87.9667,88.0211,20677.0
2018-05-29 12:30:00,113.3,113.58,113.28,113.5,10547.0,88.0289,88.2464,88.0133,88.1843,10547.0
2018-05-29 12:35:00,113.52,113.69,113.49,113.57,10904.0,88.1998,88.3319,88.1765,88.2387,10904.0
2018-05-29 12:40:00,113.6,113.7,113.55,113.59,7662.0,88.262,88.3397,88.2231,88.2542,7662.0
2018-05-29 12:45:00,113.59,113.71,113.59,113.68,10257.0,88.2542,88.3474,88.2542,88.3241,10257.0
2018-05-29 12:50:00,113.7,113.77,113.64,113.75,10989.0,88.3397,88.3941,88.293,88.3785,10989.0
2018-05-29 12:55:00,113.77,113.78,113.68,113.74,6618.0,88.3941,88.4018,88.3241,88.3707,6618.0
2018-05-29 13:00:00,113.71,113.75,113.49,113.53,20087.0,88.3474,88.3785,88.1765,88.2076,20087.0
2018-05-29 13:05:00,113.52,113.55,113.38,113.38,15435.0,88.1998,88.2231,88.091,88.091,15435.0
2018-05-29 13:10:00,113.42,113.47,113.39,113.44,8360.0,88.1221,88.161,88.0988,88.1377,8360.0
2018-05-29 13:15:00,113.44,113.51,113.34,113.49,17000.0,88.1377,88.192,88.06,88.1765,17000.0
2018-05-29 13:20:00,113.48,113.55,113.44,113.47,8821.0,88.1687,88.2231,88.1377,88.161,8821.0
2018-05-29 13:25:00,113.47,113.49,113.39,113.45,9406.0,88.161,88.1765,88.0988,88.1454,9406.0
2018-05-29 13:30:00,113.43,113.44,113.17,113.2,12908.0,88.1299,88.1377,87.9279,87.9512,12908.0
2018-05-29 13:35:00,113.2,113.3,113.2,113.27,12005.0,87.9512,88.0289,87.9512,88.0056,12005.0
2018-05-29 13:40:00,113.35,113.41,113.31,113.35,10509.0,88.0677,88.1143,88.0367,88.0677,10509.0
2018-05-29 13:45:00,113.33,113.57,113.33,113.52,8008.0,88.0522,88.2387,88.0522,88.1998,8008.0
2018-05-29 13:50:00,113.52,113.58,113.41,113.5,9469.0,88.1998,88.2464,88.1143,88.1843,9469.0
2018-05-29 13:55:00,113.49,113.52,113.41,113.46,8369.0,88.1765,88.1998,88.1143,88.1532,8369.0
2018-05-29 14:00:00,113.42,113.42,113.07,113.14,28145.0,88.1221,88.1221,87.8502,87.9046,28145.0
2018-05-29 14:05:00,113.13,113.25,113.12,113.2,11513.0,87.8968,87.99,87.889,87.9512,11513.0
2018-05-29 14:10:00,113.19,113.29,113.11,113.2,15625.0,87.9434,88.0211,87.8813,87.9512,15625.0
2018-05-29 14:15:00,113.19,113.27,113.11,113.26,15182.0,87.9434,88.0056,87.8813,87.9978,15182.0
2018-05-29 14:20:00,113.25,113.32,113.1,113.29,14660.0,87.99,88.0444,87.8735,88.0211,14660.0
2018-05-29 14:25:00,113.3,113.39,113.16,113.39,15767.0,88.0289,88.0988,87.9201,88.0988,15767.0
2018-05-29 14:30:00,113.38,113.51,113.32,113.47,14143.0,88.091,88.192,88.0444,88.161,14143.0
2018-05-29 14:35:00,113.43,113.5,113.31,113.34,16596.0,88.1299,88.1843,88.0367,88.06,16596.0
2018-05-29 14:40:00,113.32,113.45,113.14,113.17,20226.0,88.0444,88.1454,87.9046,87.9279,20226.0
2018-05-29 14:45:00,113.21,113.36,113.12,113.24,12904.0,87.959,88.0755,87.889,87.9823,12904.0
2018-05-29 14:50:00,113.22,113.25,113.14,113.17,23783.0,87.9667,87.99,87.9046,87.9279,23783.0
2018-05-29 14:55:00,113.15,113.19,113.08,113.08,13276.0,87.9123,87.9434,87.858,87.858,13276.0
2018-05-29 15:00:00,113.08,113.29,113.06,113.13,24277.0,87.858,88.0211,87.8424,87.8968,24277.0
2018-05-29 15:05:00,113.17,113.29,113.14,113.2,12969.0,87.9279,88.0211,87.9046,87.9512,12969.0
2018-05-29 15:10:00,113.21,113.25,113.1,113.1,18548.0,87.959,87.99,87.8735,87.8735,18548.0
2018-05-29 15:15:00,113.1,113.14,113.01,113.07,17879.0,87.8735,87.9046,87.8036,87.8502,17879.0
2018-05-29 15:20:00,113.06,113.27,113.03,113.27,19656.0,87.8424,88.0056,87.8191,88.0056,19656.0
2018-05-29 15:25:00,113.27,113.33,113.13,113.21,16138.0,88.0056,88.0522,87.8968,87.959,16138.0
2018-05-29 15:30:00,113.21,113.48,113.2,113.44,27587.0,87.959,88.1687,87.9512,88.1377,27587.0
2018-05-29 15:35:00,113.45,113.63,113.44,113.57,42560.0,88.1454,88.2853,88.1377,88.2387,42560.0
2018-05-29 15:40:00,113.56,113.66,113.48,113.64,44146.0,88.2309,88.3086,88.1687,88.293,44146.0
2018-05-29 15:45:00,113.63,113.84,113.62,113.76,65589.0,88.2853,88.4484,88.2775,88.3863,65589.0
2018-05-29 15:50:00,113.77,113.91,113.74,113.84,94869.0,88.3941,88.5028,88.3707,88.4484,94869.0
2018-05-29 15:55:00,113.87,113.89,113.73,113.81,238308.0,88.4717,88.4873,88.363,88.4251,238308.0
2018-05-30 09:30:00,114.12,114.82,113.91,114.55,62839.0,88.666,89.2099,88.5028,89.0001,62839.0
2018-05-30 09:35:00,114.47,114.89,114.47,114.82,18314.0,88.9379,89.2642,88.9379,89.2099,18314.0
2018-05-30 09:40:00,114.82,115.2,114.8,115.13,26222.0,89.2099,89.5051,89.1943,89.4507,26222.0
2018-05-30 09:45:00,115.11,115.2,115.05,115.05,16007.0,89.4352,89.5051,89.3886,89.3886,16007.0
2018-05-30 09:50:00,115.04,115.06,114.72,114.83,24097.0,89.3808,89.3963,89.1322,89.2176,24097.0
2018-05-30 09:55:00,114.82,114.85,114.48,114.58,22715.0,89.2099,89.2332,88.9457,89.0234,22715.0
2018-05-30 10:00:00,114.59,114.71,114.57,114.68,23599.0,89.0312,89.1244,89.0156,89.1011,23599.0
2018-05-30 10:05:00,114.67,114.86,114.64,114.85,27397.0,89.0933,89.2409,89.07,89.2332,27397.0
2018-05-30 10:10:00,114.84,114.86,114.68,114.74,28970.0,89.2254,89.2409,89.1011,89.1477,28970.0
2018-05-30 10:15:00,114.74,114.77,114.58,114.59,36793.0,89.1477,89.171,89.0234,89.0312,36793.0
2018-05-30 10:20:00,114.58,114.6,114.44,114.5,42149.0,89.0234,89.0389,88.9146,88.9612,42149.0
2018-05-30 10:25:00,114.51,114.52,114.32,114.42,25256.0,88.969,88.9768,88.8214,88.8991,25256.0
2018-05-30 10:30:00,114.44,114.64,114.44,114.6,24211.0,88.9146,89.07,88.9146,89.0389,24211.0
2018-05-30 10:35:00,114.62,114.72,114.49,114.57,26635.0,89.0545,89.1322,88.9535,89.0156,26635.0
2018-05-30 10:40:00,114.57,114.89,114.56,114.84,22445.0,89.0156,89.2642,89.0078,89.2254,22445.0
2018-05-30 10:45:00,114.86,115.07,114.82,114.97,31670.0,89.2409,89.4041,89.2099,89.3264,31670.0
2018-05-30 10:50:00,114.98,115.1,114.96,115.08,91387.0,89.3342,89.4274,89.3186,89.4119,91387.0
2018-05-30 10:55:00,115.09,115.22,115.09,115.22,18312.0,89.4196,89.5206,89.4196,89.5206,18312.0
2018-05-30 11:00:00,115.23,115.49,115.22,115.38,32573.0,89.5284,89.7304,89.5206,89.6449,32573.0
2018-05-30 11:05:00,115.38,115.5,115.38,115.43,38712.0,89.6449,89.7382,89.6449,89.6838,38712.0
2018-05-30 11:10:00,115.45,115.47,115.29,115.43,33762.0,89.6993,89.7149,89.575,89.6838,33762.0
2018-05-30 11:15:00,115.43,115.46,115.36,115.39,19591.0,89.6838,89.7071,89.6294,89.6527,19591.0
2018-05-30 11:20:00,115.42,115.55,115.41,115.55,17455.0,89.676,89.777,89.6683,89.777,17455.0
2018-05-30 11:25:00,115.57,115.65,115.39,115.42,21068.0,89.7926,89.8547,89.6527,89.676,21068.0
2018-05-30 11:30:00,115.46,115.69,115.45,115.66,21863.0,89.7071,89.8858,89.6993,89.8625,21863.0
2018-05-30 11:35:00,115.66,115.97,115.66,115.96,42188.0,89.8625,90.1033,89.8625,90.0956,42188.0
2018-05-30 11:40:00,115.97,115.98,115.68,115.9,43251.0,90.1033,90.1111,89.878,90.049,43251.0
2018-05-30 11:45:00,115.91,116.08,115.86,116.0,48886.0,90.0567,90.1888,90.0179,90.1267,48886.0
2018-05-30 11:50:00,115.98,116.09,115.94,116.09,26222.0,90.1111,90.1966,90.08,90.1966,26222.0
2018-05-30 11:55:00,116.09,116.28,115.99,116.2,28194.0,90.1966,90.3442,90.1189,90.282,28194.0
2018-05-30 12:00:00,116.22,116.39,116.19,116.21,9636.0,90.2976,90.4297,90.2743,90.2898,9636.0
2018-05-30 12:05:00,116.21,116.34,116.17,116.25,11711.0,90.2898,90.3908,90.2587,90.3209,11711.0
2018-05-30 12:10:00,116.23,116.23,116.11,116.14,13557.0,90.3054,90.3054,90.2121,90.2354,13557.0
2018-05-30 12:15:00,116.13,116.2,116.04,116.17,9079.0,90.2277,90.282,90.1577,90.2587,9079.0
2018-05-30 12:20:00,116.19,116.26,116.14,116.17,15044.0,90.2743,90.3287,90.2354,90.2587,15044.0
2018-05-30 12:25:00,116.17,116.19,116.0,116.07,7836.0,90.2587,90.2743,90.1267,90.181,7836.0
2018-05-30 12:30:00,116.1,116.11,116.03,116.07,9599.0,90.2044,90.2121,90.15,90.181,9599.0
2018-05-30 12:35:00,116.08,116.15,116.0,116.11,7170.0,90.1888,90.2432,90.1267,90.2121,7170.0
2018-05-30 12:40:00,116.1,116.21,116.09,116.16,11146.0,90.2044,90.2898,90.1966,90.251,11146.0
2018-05-30 12:45:00,116.18,116.25,116.12,116.15,12338.0,90.2665,90.3209,90.2199,90.2432,12338.0
2018-05-30 12:50:00,116.15,116.2,116.11,116.2,9469.0,90.2432,90.282,90.2121,90.282,9469.0
2018-05-30 12:55:00,116.21,116.26,116.09,116.1,13092.0,90.2898,90.3287,90.1966,90.2044,13092.0
2018-05-30 13:00:00,116.11,116.18,116.11,116.15,12549.0,90.2121,90.2665,90.2121,90.2432,12549.0
2018-05-30 13:05:00,116.14,116.26,116.13,116.26,8674.0,90.2354,90.3287,90.2277,90.3287,8674.0
2018-05-30 13:10:00,116.26,116.36,116.25,116.36,22661.0,90.3287,90.4064,90.3209,90.4064,22661.0
2018-05-30 13:15:00,116.36,116.51,116.34,116.5,17796.0,90.4064,90.5229,90.3908,90.5151,17796.0
2018-05-30 13:20:00,116.49,116.62,116.44,116.6,34127.0,90.5074,90.6084,90.4685,90.5928,34127.0
2018-05-30 13:25:00,116.59,116.69,116.49,116.53,52687.0,90.5851,90.6628,90.5074,90.5384,52687.0
2018-05-30 13:30:00,116.55,116.6,116.51,116.6,13287.0,90.554,90.5928,90.5229,90.5928,13287.0
2018-05-30 13:35:00,116.59,116.61,116.53,116.58,13982.0,90.5851,90.6006,90.5384,90.5773,13982.0
2018-05-30 13:40:00,116.55,116.62,116.48,116.57,12508.0,90.554,90.6084,90.4996,90.5695,12508.0
2018-05-30 13:45:00,116.58,116.6,116.53,116.56,5051.0,90.5773,90.5928,90.5384,90.5618,5051.0
2018-05-30 13:50:00,116.57,116.65,116.53,116.58,11105.0,90.5695,90.6317,90.5384,90.5773,11105.0
2018-05-30 13:55:00,116.58,116.65,116.54,116.55,11938.0,90.5773,90.6317,90.5462,90.554,11938.0
2018-05-30 14:00:00,116.58,116.65,116.57,116.59,10913.0,90.5773,90.6317,90.5695,90.5851,10913.0
2018-05-30 14:05:00,116.59,116.62,116.55,116.61,13128.0,90.5851,90.6084,90.554,90.6006,13128.0
2018-05-30 14:10:00,116.62,116.63,116.58,116.59,9439.0,90.6084,90.6161,90.5773,90.5851,9439.0
2018-05-30 14:15:00,116.58,116.6,116.49,116.59,16352.0,90.5773,90.5928,90.5074,90.5851,16352.0
2018-05-30 14:20:00,116.58,116.6,116.52,116.56,19503.0,90.5773,90.5928,90.5307,90.5618,19503.0
2018-05-30 14:25:00,116.55,116.6,116.55,116.55,13153.0,90.554,90.5928,90.554,90.554,13153.0
2018-05-30 14:30:00,116.55,116.7,116.54,116.67,18513.0,90.554,90.6705,90.5462,90.6472,18513.0
2018-05-30 14:35:00,116.66,116.74,116.63,116.71,12738.0,90.6394,90.7016,90.6161,90.6783,12738.0
2018-05-30 14:40:00,116.72,116.75,116.62,116.64,14654.0,90.6861,90.7094,90.6084,90.6239,14654.0
2018-05-30 14:45:00,116.65,116.66,116.52,116.55,17351.0,90.6317,90.6394,90.5307,90.554,17351.0
2018-05-30 14:50:00,116.56,116.63,116.53,116.59,17843.0,90.5618,90.6161,90.5384,90.5851,17843.0
2018-05-30 14:55:00,116.58,116.62,116.5,116.62,19549.0,90.5773,90.6084,90.5151,90.6084,19549.0
2018-05-30 15:00:00,116.61,116.72,116.61,116.65,14611.0,90.6006,90.6861,90.6006,90.6317,14611.0
2018-05-30 15:05:00,116.65,116.66,116.52,116.53,18900.0,90.6317,90.6394,90.5307,90.5384,18900.0
2018-05-30 15:10:00,116.53,116.63,116.53,116.62,15074.0,90.5384,90.6161,90.5384,90.6084,15074.0
2018-05-30 15:15:00,116.62,116.69,116.58,116.65,14953.0,90.6084,90.6628,90.5773,90.6317,14953.0
2018-05-30 15:20:00,116.66,116.69,116.55,116.55,25661.0,90.6394,90.6628,90.554,90.554,25661.0
2018-05-30 15:25:00,116.56,116.59,116.52,116.55,34467.0,90.5618,90.5851,90.5307,90.554,34467.0
2018-05-30 15:30:00,116.55,116.65,116.52,116.65,34041.0,90.554,90.6317,90.5307,90.6317,34041.0
2018-05-30 15:35:00,116.65,116.66,116.52,116.55,38697.0,90.6317,90.6394,90.5307,90.554,38697.0
2018-05-30 15:40:00,116.53,116.61,116.53,116.59,36300.0,90.5384,90.6006,90.5384,90.5851,36300.0
2018-05-30 15:45:00,116.59,116.59,116.45,116.45,69975.0,90.5851,90.5851,90.4763,90.4763,69975.0
2018-05-30 15:50:00,116.47,116.57,116.45,116.56,62383.0,90.4918,90.5695,90.4763,90.5618,62383.0
2018-05-30 15:55:00,116.56,116.7,116.52,116.69,249501.0,90.5618,90.6705,90.5307,90.6628,249501.0
2018-05-31 09:30:00,116.46,116.68,116.24,116.41,36549.0,90.4841,90.655,90.3131,90.4452,36549.0
2018-05-31 09:35:00,116.48,116.53,116.26,116.4,15408.0,90.4996,90.5384,90.3287,90.4374,15408.0
2018-05-31 09:40:00,116.35,116.35,116.15,116.15,18896.0,90.3986,90.3986,90.2432,90.2432,18896.0
2018-05-31 09:45:00,116.13,116.37,116.06,116.26,21597.0,90.2277,90.4141,90.1733,90.3287,21597.0
2018-05-31 09:50:00,116.23,116.57,116.23,116.53,17428.0,90.3054,90.5695,90.3054,90.5384,17428.0
2018-05-31 09:55:00,116.47,116.74,116.44,116.73,17181.0,90.4918,90.7016,90.4685,90.6938,17181.0
2018-05-31 10:00:00,116.76,116.83,116.57,116.6,18282.0,90.7171,90.7715,90.5695,90.5928,18282.0
2018-05-31 10:05:00,116.59,116.6,116.33,116.39,22341.0,90.5851,90.5928,90.3831,90.4297,22341.0
2018-05-31 10:10:00,116.41,116.59,116.35,116.58,11843.0,90.4452,90.5851,90.3986,90.5773,11843.0
2018-05-31 10:15:00,116.57,116.6,116.42,116.42,14109.0,90.5695,90.5928,90.453,90.453,14109.0
2018-05-31 10:20:00,116.39,116.48,116.27,116.38,31155.0,90.4297,90.4996,90.3364,90.4219,31155.0
2018-05-31 10:25:00,116.36,116.58,116.3,116.56,66799.0,90.4064,90.5773,90.3597,90.5618,66799.0
2018-05-31 10:30:00,116.51,116.58,116.24,116.27,50799.0,90.5229,90.5773,90.3131,90.3364,50799.0
2018-05-31 10:35:00,116.28,116.28,115.94,116.11,21632.0,90.3442,90.3442,90.08,90.2121,21632.0
2018-05-31 10:40:00,116.07,116.27,116.03,116.15,18575.0,90.181,90.3364,90.15,90.2432,18575.0
2018-05-31 10:45:00,116.15,116.19,115.97,116.08,11086.0,90.2432,90.2743,90.1033,90.1888,11086.0
2018-05-31 10:50:00,116.04,116.19,115.96,116.06,17817.0,90.1577,90.2743,90.0956,90.1733,17817.0
2018-05-31 10:55:00,116.08,116.15,115.98,116.13,19359.0,90.1888,90.2432,90.1111,90.2277,19359.0
2018-05-31 11:00:00,116.11,116.23,116.04,116.2,11773.0,90.2121,90.3054,90.1577,90.282,11773.0
2018-05-31 11:05:00,116.21,116.21,116.02,116.09,12045.0,90.2898,90.2898,90.1422,90.1966,12045.0
2018-05-31 11:10:00,116.12,116.23,116.12,116.19,13231.0,90.2199,90.3054,90.2199,90.2743,13231.0
2018-05-31 11:15:00,116.14,116.21,115.96,115.98,22823.0,90.2354,90.2898,90.0956,90.1111,22823.0
2018-05-31 11:20:00,115.98,116.11,115.94,115.98,39789.0,90.1111,90.2121,90.08,90.1111,39789.0
2018-05-31 11:25:00,116.01,116.28,115.98,116.28,17565.0,90.1344,90.3442,90.1111,90.3442,17565.0
2018-05-31 11:30:00,116.28,116.28,116.09,116.09,12695.0,90.3442,90.3442,90.1966,90.1966,12695.0
2018-05-31 11:35:00,116.13,116.26,116.02,116.14,14560.0,90.2277,90.3287,90.1422,90.2354,14560.0
2018-05-31 11:40:00,116.17,116.43,116.16,116.27,12965.0,90.2587,90.4607,90.251,90.3364,12965.0
2018-05-31 11:45:00,116.27,116.27,116.08,116.2,11105.0,90.3364,90.3364,90.1888,90.282,11105.0
2018-05-31 11:50:00,116.19,116.29,116.17,116.26,9624.0,90.2743,90.352,90.2587,90.3287,9624.0
2018-05-31 11:55:00,116.24,116.32,116.17,116.18,15735.0,90.3131,90.3753,90.2587,90.2665,15735.0
2018-05-31 12:00:00,116.18,116.22,116.07,116.14,25509.0,90.2665,90.2976,90.181,90.2354,25509.0
2018-05-31 12:05:00,116.15,116.29,116.12,116.23,39409.0,90.2432,90.352,90.2199,90.3054,39409.0
2018-05-31 12:10:00,116.25,116.33,116.23,116.32,12869.0,90.3209,90.3831,90.3054,90.3753,12869.0
2018-05-31 12:15:00,116.32,116.34,116.27,116.33,8859.0,90.3753,90.3908,90.3364,90.3831,8859.0
2018-05-31 12:20:00,116.32,116.34,116.28,116.29,7973.0,90.3753,90.3908,90.3442,90.352,7973.0
2018-05-31 12:25:00,116.28,116.28,116.14,116.17,9992.0,90.3442,90.3442,90.2354,90.2587,9992.0
2018-05-31 12:30:00,116.19,116.19,116.12,116.15,18989.0,90.2743,90.2743,90.2199,90.2432,18989.0
2018-05-31 12:35:00,116.13,116.32,116.12,116.26,34215.0,90.2277,90.3753,90.2199,90.3287,34215.0
2018-05-31 12:40:00,116.25,116.35,116.21,116.35,25088.0,90.3209,90.3986,90.2898,90.3986,25088.0
2018-05-31 12:45:00,116.33,116.45,116.32,116.44,27446.0,90.3831,90.4763,90.3753,90.4685,27446.0
2018-05-31 12:50:00,116.43,116.46,116.34,116.39,12876.0,90.4607,90.4841,90.3908,90.4297,12876.0
2018-05-31 12:55:00,116.37,116.44,116.33,116.4,15814.0,90.4141,90.4685,90.3831,90.4374,15814.0
2018-05-31 13:00:00,116.39,116.45,116.34,116.41,12586.0,90.4297,90.4763,90.3908,90.4452,12586.0
2018-05-31 13:05:00,116.43,116.49,116.38,116.43,43349.0,90.4607,90.5074,90.4219,90.4607,43349.0
2018-05-31 13:10:00,116.42,116.47,116.33,116.39,55369.0,90.453,90.4918,90.3831,90.4297,55369.0
2018-05-31 13:15:00,116.4,116.46,116.35,116.35,24581.0,90.4374,90.4841,90.3986,90.3986,24581.0
2018-05-31 13:20:00,116.36,116.43,116.34,116.43,18038.0,90.4064,90.4607,90.3908,90.4607,18038.0
2018-05-31 13:25:00,116.39,116.47,116.38,116.45,16784.0,90.4297,90.4918,90.4219,90.4763,16784.0
2018-05-31 13:30:00,116.44,116.47,116.38,116.41,30006.0,90.4685,90.4918,90.4219,90.4452,30006.0
2018-05-31 13:35:00,116.41,116.47,116.39,116.44,13410.0,90.4452,90.4918,90.4297,90.4685,13410.0
2018-05-31 13:40:00,116.44,116.47,116.42,116.44,10542.0,90.4685,90.4918,90.453,90.4685,10542.0
2018-05-31 13:45:00,116.42,116.42,116.28,116.31,15555.0,90.453,90.453,90.3442,90.3675,15555.0
2018-05-31 13:50:00,116.31,116.41,116.27,116.33,156699.0,90.3675,90.4452,90.3364,90.3831,156699.0
2018-05-31 13:55:00,116.33,116.37,116.18,116.26,121672.0,90.3831,90.4141,90.2665,90.3287,121672.0
2018-05-31 14:00:00,116.27,116.48,116.14,116.31,101471.0,90.3364,90.4996,90.2354,90.3675,101471.0
2018-05-31 14:05:00,116.3,116.36,116.24,116.3,34573.0,90.3597,90.4064,90.3131,90.3597,34573.0
2018-05-31 14:10:00,116.29,116.36,116.27,116.31,16147.0,90.352,90.4064,90.3364,90.3675,16147.0
2018-05-31 14:15:00,116.28,116.48,116.24,116.44,22703.0,90.3442,90.4996,90.3131,90.4685,22703.0
2018-05-31 14:20:00,116.45,116.51,116.42,116.44,45623.0,90.4763,90.5229,90.453,90.4685,45623.0
2018-05-31 14:25:00,116.45,116.56,116.39,116.41,21146.0,90.4763,90.5618,90.4297,90.4452,21146.0
2018-05-31 14:30:00,116.37,116.44,116.36,116.44,25860.0,90.4141,90.4685,90.4064,90.4685,25860.0
2018-05-31 14:35:00,116.43,116.43,116.27,116.27,64409.0,90.4607,90.4607,90.3364,90.3364,64409.0
2018-05-31 14:40:00,116.24,116.26,116.13,116.25,32704.0,90.3131,90.3287,90.2277,90.3209,32704.0
2018-05-31 14:45:00,116.24,116.27,116.17,116.18,19806.0,90.3131,90.3364,90.2587,90.2665,19806.0
2018-05-31 14:50:00,116.18,116.26,116.12,116.26,30602.0,90.2665,90.3287,90.2199,90.3287,30602.0
2018-05-31 14:55:00,116.24,116.25,116.05,116.19,25489.0,90.3131,90.3209,90.1655,90.2743,25489.0
2018-05-31 15:00:00,116.17,116.32,116.1,116.14,23112.0,90.2587,90.3753,90.2044,90.2354,23112.0
2018-05-31 15:05:00,116.13,116.36,116.12,116.29,23480.0,90.2277,90.4064,90.2199,90.352,23480.0
2018-05-31 15:10:00,116.28,116.37,116.28,116.35,35449.0,90.3442,90.4141,90.3442,90.3986,35449.0
2018-05-31 15:15:00,116.34,116.36,116.23,116.27,37168.0,90.3908,90.4064,90.3054,90.3364,37168.0
2018-05-31 15:20:00,116.26,116.32,116.17,116.21,47021.0,90.3287,90.3753,90.2587,90.2898,47021.0
2018-05-31 15:25:00,116.21,116.31,116.21,116.28,25212.0,90.2898,90.3675,90.2898,90.3442,25212.0
2018-05-31 15:30:00,116.28,116.28,116.16,116.18,38021.0,90.3442,90.3442,90.251,90.2665,38021.0
2018-05-31 15:35:00,116.18,116.35,116.17,116.35,41183.0,90.2665,90.3986,90.2587,90.3986,41183.0
2018-05-31 15:40:00,116.35,116.36,116.07,116.07,48253.0,90.3986,90.4064,90.181,90.181,48253.0
2018-05-31 15:45:00,116.07,116.08,115.95,116.05,75665.0,90.181,90.1888,90.0878,90.1655,75665.0
2018-05-31 15:50:00,116.04,116.04,115.92,116.01,73746.0,90.1577,90.1577,90.0645,90.1344,73746.0
2018-05-31 15:55:00,116.01,116.23,115.91,116.12,193247.0,90.1344,90.3054,90.0567,90.2199,193247.0
2018-06-01 09:30:00,116.69,116.93,116.6,116.72,45115.0,90.6628,90.8492,90.5928,90.6861,45115.0
2018-06-01 09:35:00,116.64,117.24,116.63,117.23,22025.0,90.6239,91.0901,90.6161,91.0823,22025.0
2018-06-01 09:40:00,117.24,117.29,117.13,117.14,13135.0,91.0901,91.1289,91.0046,91.0124,13135.0
2018-06-01 09:45:00,117.1,117.17,116.99,117.01,16478.0,90.9813,91.0357,90.8958,90.9114,16478.0
2018-06-01 09:50:00,117.02,117.17,116.94,117.1,28625.0,90.9192,91.0357,90.857,90.9813,28625.0
2018-06-01 09:55:00,117.05,117.05,116.94,117.01,14265.0,90.9425,90.9425,90.857,90.9114,14265.0
2018-06-01 10:00:00,117.01,117.12,116.98,117.12,10402.0,90.9114,90.9968,90.8881,90.9968,10402.0
2018-06-01 10:05:00,117.09,117.15,117.0,117.04,24110.0,90.9735,91.0202,90.9036,90.9347,24110.0
2018-06-01 10:10:00,117.05,117.07,116.97,116.98,13577.0,90.9425,90.958,90.8803,90.8881,13577.0
2018-06-01 10:15:00,116.97,116.98,116.77,116.8,16980.0,90.8803,90.8881,90.7249,90.7482,16980.0
2018-06-01 10:20:00,116.84,117.08,116.81,116.95,16813.0,90.7793,90.9658,90.756,90.8648,16813.0
2018-06-01 10:25:00,116.93,116.99,116.75,116.75,23629.0,90.8492,90.8958,90.7094,90.7094,23629.0
2018-06-01 10:30:00,116.72,116.76,116.62,116.68,25214.0,90.6861,90.7171,90.6084,90.655,25214.0
2018-06-01 10:35:00,116.69,116.7,116.56,116.68,27038.0,90.6628,90.6705,90.5618,90.655,27038.0
2018-06-01 10:40:00,116.66,116.71,116.4,116.46,25615.0,90.6394,90.6783,90.4374,90.4841,25615.0
2018-06-01 10:45:00,116.47,116.54,116.37,116.44,10149.0,90.4918,90.5462,90.4141,90.4685,10149.0
2018-06-01 10:50:00,116.47,116.5,116.37,116.48,17074.0,90.4918,90.5151,90.4141,90.4996,17074.0
2018-06-01 10:55:00,116.46,116.57,116.44,116.52,24502.0,90.4841,90.5695,90.4685,90.5307,24502.0
2018-06-01 11:00:00,116.55,116.61,116.39,116.44,18354.0,90.554,90.6006,90.4297,90.4685,18354.0
2018-06-01 11:05:00,116.44,116.55,116.36,116.36,21407.0,90.4685,90.554,90.4064,90.4064,21407.0
2018-06-01 11:10:00,116.34,116.44,116.32,116.43,11986.0,90.3908,90.4685,90.3753,90.4607,11986.0
2018-06-01 11:15:00,116.42,116.5,116.38,116.48,18509.0,90.453,90.5151,90.4219,90.4996,18509.0
2018-06-01 11:20:00,116.5,116.65,116.5,116.59,10521.0,90.5151,90.6317,90.5151,90.5851,10521.0
2018-06-01 11:25:00,116.58,116.66,116.42,116.43,8801.0,90.5773,90.6394,90.453,90.4607,8801.0
2018-06-01 11:30:00,116.45,116.64,116.43,116.58,9660.0,90.4763,90.6239,90.4607,90.5773,9660.0
2018-06-01 11:35:00,116.62,116.64,116.45,116.46,8156.0,90.6084,90.6239,90.4763,90.4841,8156.0
2018-06-01 11:40:00,116.47,116.54,116.32,116.38,39877.0,90.4918,90.5462,90.3753,90.4219,39877.0
2018-06-01 11:45:00,116.38,116.43,116.32,116.39,17358.0,90.4219,90.4607,90.3753,90.4297,17358.0
2018-06-01 11:50:00,116.4,116.55,116.39,116.46,28490.0,90.4374,90.554,90.4297,90.4841,28490.0
2018-06-01 11:55:00,116.46,116.52,116.46,116.48,36226.0,90.4841,90.5307,90.4841,90.4996,36226.0
2018-06-01 12:00:00,116.49,116.61,116.49,116.61,10260.0,90.5074,90.6006,90.5074,90.6006,10260.0
2018-06-01 12:05:00,116.63,116.65,116.54,116.6,14594.0,90.6161,90.6317,90.5462,90.5928,14594.0
2018-06-01 12:10:00,116.61,116.67,116.56,116.66,5920.0,90.6006,90.6472,90.5618,90.6394,5920.0
2018-06-01 12:15:00,116.66,116.71,116.63,116.71,15634.0,90.6394,90.6783,90.6161,90.6783,15634.0
2018-06-01 12:20:00,116.71,116.71,116.59,116.61,6379.0,90.6783,90.6783,90.5851,90.6006,6379.0
2018-06-01 12:25:00,116.62,116.62,116.56,116.59,5604.0,90.6084,90.6084,90.5618,90.5851,5604.0
2018-06-01 12:30:00,116.61,116.73,116.58,116.73,7379.0,90.6006,90.6938,90.5773,90.6938,7379.0
2018-06-01 12:35:00,116.74,116.91,116.74,116.88,7401.0,90.7016,90.8337,90.7016,90.8104,7401.0
2018-06-01 12:40:00,116.89,116.94,116.86,116.92,8342.0,90.8181,90.857,90.7948,90.8415,8342.0
2018-06-01 12:45:00,116.92,116.99,116.89,116.93,9875.0,90.8415,90.8958,90.8181,90.8492,9875.0
2018-06-01 12:50:00,116.93,117.02,116.9,117.0,22622.0,90.8492,90.9192,90.8259,90.9036,22622.0
2018-06-01 12:55:00,116.99,117.05,116.96,117.04,7880.0,90.8958,90.9425,90.8725,90.9347,7880.0
2018-06-01 13:00:00,117.02,117.07,117.01,117.04,5892.0,90.9192,90.958,90.9114,90.9347,5892.0
2018-06-01 13:05:00,117.03,117.03,117.0,117.0,7385.0,90.9269,90.9269,90.9036,90.9036,7385.0
2018-06-01 13:10:00,117.01,117.12,117.0,117.1,12309.0,90.9114,90.9968,90.9036,90.9813,12309.0
2018-06-01 13:15:00,117.09,117.1,117.04,117.04,10248.0,90.9735,90.9813,90.9347,90.9347,10248.0
2018-06-01 13:20:00,117.05,117.13,117.05,117.11,10987.0,90.9425,91.0046,90.9425,90.9891,10987.0
2018-06-01 13:25:00,117.1,117.13,117.04,117.04,9239.0,90.9813,91.0046,90.9347,90.9347,9239.0
2018-06-01 13:30:00,117.05,117.07,116.97,117.01,7055.0,90.9425,90.958,90.8803,90.9114,7055.0
2018-06-01 13:35:00,116.97,116.99,116.9,116.9,5587.0,90.8803,90.8958,90.8259,90.8259,5587.0
2018-06-01 13:40:00,116.9,116.98,116.89,116.95,17131.0,90.8259,90.8881,90.8181,90.8648,17131.0
2018-06-01 13:45:00,116.95,116.96,116.91,116.94,8723.0,90.8648,90.8725,90.8337,90.857,8723.0
2018-06-01 13:50:00,116.93,117.01,116.92,116.99,7905.0,90.8492,90.9114,90.8415,90.8958,7905.0
2018-06-01 13:55:00,116.99,117.06,116.95,117.04,8269.0,90.8958,90.9502,90.8648,90.9347,8269.0
2018-06-01 14:00:00,117.06,117.11,117.0,117.09,20996.0,90.9502,90.9891,90.9036,90.9735,20996.0
2018-06-01 14:05:00,117.09,117.1,117.01,117.07,30875.0,90.9735,90.9813,90.9114,90.958,30875.0
2018-06-01 14:10:00,117.04,117.09,117.02,117.04,35587.0,90.9347,90.9735,90.9192,90.9347,35587.0
2018-06-01 14:15:00,117.05,117.12,117.04,117.09,10794.0,90.9425,90.9968,90.9347,90.9735,10794.0
2018-06-01 14:20:00,117.08,117.1,117.05,117.06,6019.0,90.9658,90.9813,90.9425,90.9502,6019.0
2018-06-01 14:25:00,117.05,117.07,116.99,117.02,8611.0,90.9425,90.958,90.8958,90.9192,8611.0
2018-06-01 14:30:00,117.02,117.03,116.79,116.79,36247.0,90.9192,90.9269,90.7405,90.7405,36247.0
2018-06-01 14:35:00,116.77,116.79,116.73,116.73,9959.0,90.7249,90.7405,90.6938,90.6938,9959.0
2018-06-01 14:40:00,116.72,116.81,116.71,116.81,9141.0,90.6861,90.756,90.6783,90.756,9141.0
2018-06-01 14:45:00,116.81,116.85,116.79,116.82,18438.0,90.756,90.7871,90.7405,90.7638,18438.0
2018-06-01 14:50:00,116.82,116.84,116.77,116.77,7698.0,90.7638,90.7793,90.7249,90.7249,7698.0
2018-06-01 14:55:00,116.76,116.81,116.74,116.76,16349.0,90.7171,90.756,90.7016,90.7171,16349.0
2018-06-01 15:00:00,116.76,116.76,116.69,116.69,9344.0,90.7171,90.7171,90.6628,90.6628,9344.0
2018-06-01 15:05:00,116.69,116.93,116.67,116.9,55101.0,90.6628,90.8492,90.6472,90.8259,55101.0
2018-06-01 15:10:00,116.9,116.93,116.75,116.84,44035.0,90.8259,90.8492,90.7094,90.7793,44035.0
2018-06-01 15:15:00,116.83,116.87,116.8,116.83,25475.0,90.7715,90.8026,90.7482,90.7715,25475.0
2018-06-01 15:20:00,116.82,116.91,116.78,116.87,30688.0,90.7638,90.8337,90.7327,90.8026,30688.0
2018-06-01 15:25:00,116.88,116.89,116.82,116.86,18171.0,90.8104,90.8181,90.7638,90.7948,18171.0
2018-06-01 15:30:00,116.85,116.93,116.84,116.93,19118.0,90.7871,90.8492,90.7793,90.8492,19118.0
2018-06-01 15:35:00,116.93,116.94,116.91,116.94,24561.0,90.8492,90.857,90.8337,90.857,24561.0
2018-06-01 15:40:00,116.93,116.96,116.92,116.94,30631.0,90.8492,90.8725,90.8415,90.857,30631.0
2018-06-01 15:45:00,116.95,116.95,116.91,116.92,33661.0,90.8648,90.8648,90.8337,90.8415,33661.0
2018-06-01 15:50:00,116.9,117.07,116.9,117.06,55109.0,90.8259,90.958,90.8259,90.9502,55109.0
2018-06-01 15:55:00,117.06,117.26,117.05,117.25,235495.0,90.9502,91.1056,90.9425,91.0979,235495.0
2018-06-04 09:30:00,117.61,117.65,117.25,117.5,32407.0,91.3776,91.4086,91.0979,91.2921,32407.0
2018-06-04 09:35:00,117.58,118.07,117.58,118.05,28025.0,91.3542,91.735,91.3542,91.7194,28025.0
2018-06-04 09:40:00,118.07,118.21,117.97,118.09,14812.0,91.735,91.8437,91.6573,91.7505,14812.0
2018-06-04 09:45:00,118.11,118.27,117.9,117.95,19106.0,91.766,91.8903,91.6029,91.6417,19106.0
2018-06-04 09:50:00,117.96,118.02,117.86,117.95,17358.0,91.6495,91.6961,91.5718,91.6417,17358.0
2018-06-04 09:55:00,117.94,118.0,117.83,117.9,13286.0,91.6339,91.6806,91.5485,91.6029,13286.0
2018-06-04 10:00:00,117.89,118.05,117.89,118.02,18280.0,91.5951,91.7194,91.5951,91.6961,18280.0
2018-06-04 10:05:00,118.04,118.05,117.87,117.92,25348.0,91.7116,91.7194,91.5796,91.6184,25348.0
2018-06-04 10:10:00,117.93,118.06,117.85,118.0,22062.0,91.6262,91.7272,91.564,91.6806,22062.0
2018-06-04 10:15:00,117.99,118.0,117.89,117.92,15464.0,91.6728,91.6806,91.5951,91.6184,15464.0
2018-06-04 10:20:00,117.93,118.03,117.89,117.93,24440.0,91.6262,91.7039,91.5951,91.6262,24440.0
2018-06-04 10:25:00,117.91,118.02,117.87,118.01,15207.0,91.6106,91.6961,91.5796,91.6883,15207.0
2018-06-04 10:30:00,118.01,118.08,117.94,118.07,22219.0,91.6883,91.7427,91.6339,91.735,22219.0
2018-06-04 10:35:00,118.05,118.1,117.99,118.0,14386.0,91.7194,91.7583,91.6728,91.6806,14386.0
2018-06-04 10:40:00,118.02,118.04,117.87,117.88,24990.0,91.6961,91.7116,91.5796,91.5873,24990.0
2018-06-04 10:45:00,117.88,117.88,117.63,117.7,11775.0,91.5873,91.5873,91.3931,91.4475,11775.0
2018-06-04 10:50:00,117.72,117.72,117.6,117.61,15633.0,91.463,91.463,91.3698,91.3776,15633.0
2018-06-04 10:55:00,117.61,117.83,117.6,117.78,38982.0,91.3776,91.5485,91.3698,91.5096,38982.0
2018-06-04 11:00:00,117.78,117.92,117.77,117.9,19873.0,91.5096,91.6184,91.5019,91.6029,19873.0
2018-06-04 11:05:00,117.89,117.93,117.79,117.87,12806.0,91.5951,91.6262,91.5174,91.5796,12806.0
2018-06-04 11:10:00,117.87,117.91,117.8,117.82,10145.0,91.5796,91.6106,91.5252,91.5407,10145.0
2018-06-04 11:15:00,117.82,117.82,117.67,117.68,13257.0,91.5407,91.5407,91.4242,91.4319,13257.0
2018-06-04 11:20:00,117.67,117.78,117.67,117.75,49548.0,91.4242,91.5096,91.4242,91.4863,49548.0
2018-06-04 11:25:00,117.76,117.79,117.65,117.75,35574.0,91.4941,91.5174,91.4086,91.4863,35574.0
2018-06-04 11:30:00,117.75,117.75,117.66,117.71,10780.0,91.4863,91.4863,91.4164,91.4552,10780.0
2018-06-04 11:35:00,117.71,117.71,117.51,117.54,21861.0,91.4552,91.4552,91.2999,91.3232,21861.0
2018-06-04 11:40:00,117.53,117.64,117.53,117.64,19657.0,91.3154,91.4009,91.3154,91.4009,19657.0
2018-06-04 11:45:00,117.65,117.72,117.55,117.6,17312.0,91.4086,91.463,91.3309,91.3698,17312.0
2018-06-04 11:50:00,117.6,117.61,117.5,117.61,14209.0,91.3698,91.3776,91.2921,91.3776,14209.0
2018-06-04 11:55:00,117.63,117.63,117.46,117.46,7942.0,91.3931,91.3931,91.261,91.261,7942.0
2018-06-04 12:00:00,117.47,117.64,117.42,117.56,34275.0,91.2688,91.4009,91.2299,91.3387,34275.0
2018-06-04 12:05:00,117.56,117.7,117.53,117.54,12638.0,91.3387,91.4475,91.3154,91.3232,12638.0
2018-06-04 12:10:00,117.53,117.59,117.48,117.59,14174.0,91.3154,91.362,91.2766,91.362,14174.0
2018-06-04 12:15:00,117.57,117.61,117.51,117.6,46792.0,91.3465,91.3776,91.2999,91.3698,46792.0
2018-06-04 12:20:00,117.6,117.62,117.52,117.56,12326.0,91.3698,91.3853,91.3076,91.3387,12326.0
2018-06-04 12:25:00,117.54,117.58,117.52,117.55,9554.0,91.3232,91.3542,91.3076,91.3309,9554.0
2018-06-04 12:30:00,117.55,117.59,117.51,117.52,13140.0,91.3309,91.362,91.2999,91.3076,13140.0
2018-06-04 12:35:00,117.52,117.55,117.48,117.55,8893.0,91.3076,91.3309,91.2766,91.3309,8893.0
2018-06-04 12:40:00,117.55,117.58,117.51,117.56,10261.0,91.3309,91.3542,91.2999,91.3387,10261.0
2018-06-04 12:45:00,117.56,117.56,117.5,117.53,6835.0,91.3387,91.3387,91.2921,91.3154,6835.0
2018-06-04 12:50:00,117.52,117.58,117.51,117.52,7732.0,91.3076,91.3542,91.2999,91.3076,7732.0
2018-06-04 12:55:00,117.52,117.56,117.51,117.55,7904.0,91.3076,91.3387,91.2999,91.3309,7904.0
2018-06-04 13:00:00,117.56,117.59,117.55,117.59,7598.0,91.3387,91.362,91.3309,91.362,7598.0
2018-06-04 13:05:00,117.59,117.6,117.54,117.57,8597.0,91.362,91.3698,91.3232,91.3465,8597.0
2018-06-04 13:10:00,117.57,117.61,117.55,117.61,10603.0,91.3465,91.3776,91.3309,91.3776,10603.0
2018-06-04 13:15:00,117.6,117.61,117.58,117.61,6216.0,91.3698,91.3776,91.3542,91.3776,6216.0
2018-06-04 13:20:00,117.59,117.63,117.56,117.6,8510.0,91.362,91.3931,91.3387,91.3698,8510.0
2018-06-04 13:25:00,117.6,117.64,117.57,117.59,9820.0,91.3698,91.4009,91.3465,91.362,9820.0
2018-06-04 13:30:00,117.58,117.63,117.55,117.58,15451.0,91.3542,91.3931,91.3309,91.3542,15451.0
2018-06-04 13:35:00,117.56,117.64,117.55,117.6,17078.0,91.3387,91.4009,91.3309,91.3698,17078.0
2018-06-04 13:40:00,117.6,117.62,117.58,117.6,14117.0,91.3698,91.3853,91.3542,91.3698,14117.0
2018-06-04 13:45:00,117.59,117.62,117.57,117.6,21215.0,91.362,91.3853,91.3465,91.3698,21215.0
2018-06-04 13:50:00,117.59,117.63,117.58,117.59,11169.0,91.362,91.3931,91.3542,91.362,11169.0
2018-06-04 13:55:00,117.59,117.66,117.59,117.61,12412.0,91.362,91.4164,91.362,91.3776,12412.0
2018-06-04 14:00:00,117.61,117.64,117.58,117.59,15481.0,91.3776,91.4009,91.3542,91.362,15481.0
2018-06-04 14:05:00,117.6,117.62,117.58,117.62,8842.0,91.3698,91.3853,91.3542,91.3853,8842.0
2018-06-04 14:10:00,117.61,117.62,117.59,117.61,8692.0,91.3776,91.3853,91.362,91.3776,8692.0
2018-06-04 14:15:00,117.6,117.63,117.59,117.6,12558.0,91.3698,91.3931,91.362,91.3698,12558.0
2018-06-04 14:20:00,117.59,117.59,117.52,117.53,8427.0,91.362,91.362,91.3076,91.3154,8427.0
2018-06-04 14:25:00,117.53,117.54,117.45,117.46,117816.0,91.3154,91.3232,91.2532,91.261,117816.0
2018-06-04 14:30:00,117.46,117.46,117.4,117.41,20363.0,91.261,91.261,91.2144,91.2222,20363.0
2018-06-04 14:35:00,117.41,117.41,117.27,117.27,13534.0,91.2222,91.2222,91.1134,91.1134,13534.0
2018-06-04 14:40:00,117.27,117.27,117.12,117.12,20121.0,91.1134,91.1134,90.9968,90.9968,20121.0
2018-06-04 14:45:00,117.13,117.15,117.09,117.14,10903.0,91.0046,91.0202,90.9735,91.0124,10903.0
2018-06-04 14:50:00,117.14,117.14,117.05,117.09,11753.0,91.0124,91.0124,90.9425,90.9735,11753.0
2018-06-04 14:55:00,117.09,117.21,117.07,117.18,13221.0,90.9735,91.0668,90.958,91.0435,13221.0
2018-06-04 15:00:00,117.17,117.19,117.15,117.19,11059.0,91.0357,91.0512,91.0202,91.0512,11059.0
2018-06-04 15:05:00,117.19,117.21,117.14,117.16,11442.0,91.0512,91.0668,91.0124,91.0279,11442.0
2018-06-04 15:10:00,117.16,117.17,117.07,117.17,25730.0,91.0279,91.0357,90.958,91.0357,25730.0
2018-06-04 15:15:00,117.17,117.18,117.14,117.16,16403.0,91.0357,91.0435,91.0124,91.0279,16403.0
2018-06-04 15:20:00,117.16,117.17,117.14,117.16,15255.0,91.0279,91.0357,91.0124,91.0279,15255.0
2018-06-04 15:25:00,117.17,117.17,117.14,117.14,14189.0,91.0357,91.0357,91.0124,91.0124,14189.0
2018-06-04 15:30:00,117.15,117.2,117.14,117.16,17262.0,91.0202,91.059,91.0124,91.0279,17262.0
2018-06-04 15:35:00,117.16,117.18,117.13,117.13,24211.0,91.0279,91.0435,91.0046,91.0046,24211.0
2018-06-04 15:40:00,117.13,117.17,117.12,117.15,17497.0,91.0046,91.0357,90.9968,91.0202,17497.0
2018-06-04 15:45:00,117.15,117.15,116.94,117.0,55227.0,91.0202,91.0202,90.857,90.9036,55227.0
2018-06-04 15:50:00,117.01,117.08,116.93,116.93,51637.0,90.9114,90.9658,90.8492,90.8492,51637.0
2018-06-04 15:55:00,116.94,117.09,116.92,116.98,150678.0,90.857,90.9735,90.8415,90.8881,150678.0
2018-06-05 09:30:00,116.8,117.2,116.78,117.02,70230.0,90.7482,91.059,90.7327,90.9192,70230.0
2018-06-05 09:35:00,117.05,117.5,117.05,117.44,19040.0,90.9425,91.2921,90.9425,91.2455,19040.0
2018-06-05 09:40:00,117.46,117.55,117.21,117.25,34284.0,91.261,91.3309,91.0668,91.0979,34284.0
2018-06-05 09:45:00,117.28,117.75,117.27,117.75,18968.0,91.1212,91.4863,91.1134,91.4863,18968.0
2018-06-05 09:50:00,117.74,117.78,117.44,117.56,29748.0,91.4786,91.5096,91.2455,91.3387,29748.0
2018-06-05 09:55:00,117.53,117.64,117.39,117.41,18835.0,91.3154,91.4009,91.2066,91.2222,18835.0
2018-06-05 10:00:00,117.43,117.56,117.38,117.53,15665.0,91.2377,91.3387,91.1989,91.3154,15665.0
2018-06-05 10:05:00,117.52,117.74,117.5,117.63,13418.0,91.3076,91.4786,91.2921,91.3931,13418.0
2018-06-05 10:10:00,117.63,117.64,117.41,117.44,15521.0,91.3931,91.4009,91.2222,91.2455,15521.0
2018-06-05 10:15:00,117.46,117.49,117.28,117.43,23418.0,91.261,91.2843,91.1212,91.2377,23418.0
2018-06-05 10:20:00,117.44,117.49,117.22,117.4,29191.0,91.2455,91.2843,91.0745,91.2144,29191.0
2018-06-05 10:25:00,117.38,117.43,117.18,117.43,17585.0,91.1989,91.2377,91.0435,91.2377,17585.0
2018-06-05 10:30:00,117.44,117.62,117.44,117.5,20518.0,91.2455,91.3853,91.2455,91.2921,20518.0
2018-06-05 10:35:00,117.48,117.54,117.41,117.49,16028.0,91.2766,91.3232,91.2222,91.2843,16028.0
2018-06-05 10:40:00,117.51,117.52,117.27,117.34,18570.0,91.2999,91.3076,91.1134,91.1678,18570.0
2018-06-05 10:45:00,117.38,117.44,117.22,117.24,20304.0,91.1989,91.2455,91.0745,91.0901,20304.0
2018-06-05 10:50:00,117.22,117.39,117.19,117.23,32245.0,91.0745,91.2066,91.0512,91.0823,32245.0
2018-06-05 10:55:00,117.23,117.33,117.18,117.25,24153.0,91.0823,91.16,91.0435,91.0979,24153.0
2018-06-05 11:00:00,117.25,117.27,117.1,117.14,25512.0,91.0979,91.1134,90.9813,91.0124,25512.0
2018-06-05 11:05:00,117.15,117.26,116.95,116.97,45654.0,91.0202,91.1056,90.8648,90.8803,45654.0
2018-06-05 11:10:00,116.94,117.09,116.92,117.09,11457.0,90.857,90.9735,90.8415,90.9735,11457.0
2018-06-05 11:15:00,117.1,117.24,117.09,117.23,11267.0,90.9813,91.0901,90.9735,91.0823,11267.0
2018-06-05 11:20:00,117.25,117.25,117.01,117.03,19592.0,91.0979,91.0979,90.9114,90.9269,19592.0
2018-06-05 11:25:00,117.03,117.06,116.93,117.03,17142.0,90.9269,90.9502,90.8492,90.9269,17142.0
2018-06-05 11:30:00,117.04,117.04,116.88,116.91,30194.0,90.9347,90.9347,90.8104,90.8337,30194.0
2018-06-05 11:35:00,116.92,116.98,116.84,116.84,18149.0,90.8415,90.8881,90.7793,90.7793,18149.0
2018-06-05 11:40:00,116.84,116.84,116.61,116.62,15748.0,90.7793,90.7793,90.6006,90.6084,15748.0
2018-06-05 11:45:00,116.63,116.67,116.55,116.63,14488.0,90.6161,90.6472,90.554,90.6161,14488.0
2018-06-05 11:50:00,116.64,116.79,116.63,116.79,14738.0,90.6239,90.7405,90.6161,90.7405,14738.0
2018-06-05 11:55:00,116.81,116.87,116.78,116.82,18414.0,90.756,90.8026,90.7327,90.7638,18414.0
2018-06-05 12:00:00,116.83,116.85,116.76,116.76,9020.0,90.7715,90.7871,90.7171,90.7171,9020.0
2018-06-05 12:05:00,116.8,116.88,116.75,116.88,12281.0,90.7482,90.8104,90.7094,90.8104,12281.0
2018-06-05 12:10:00,116.89,116.97,116.88,116.96,14045.0,90.8181,90.8803,90.8104,90.8725,14045.0
2018-06-05 12:15:00,116.97,116.97,116.86,116.86,14803.0,90.8803,90.8803,90.7948,90.7948,14803.0
2018-06-05 12:20:00,116.87,116.89,116.76,116.76,15672.0,90.8026,90.8181,90.7171,90.7171,15672.0
2018-06-05 12:25:00,116.75,116.92,116.75,116.92,7740.0,90.7094,90.8415,90.7094,90.8415,7740.0
2018-06-05 12:30:00,116.92,116.93,116.75,116.77,16562.0,90.8415,90.8492,90.7094,90.7249,16562.0
2018-06-05 12:35:00,116.78,116.79,116.71,116.75,20805.0,90.7327,90.7405,90.6783,90.7094,20805.0
2018-06-05 12:40:00,116.75,116.84,116.75,116.79,22144.0,90.7094,90.7793,90.7094,90.7405,22144.0
2018-06-05 12:45:00,116.79,116.81,116.66,116.72,9996.0,90.7405,90.756,90.6394,90.6861,9996.0
2018-06-05 12:50:00,116.73,116.73,116.58,116.68,25142.0,90.6938,90.6938,90.5773,90.655,25142.0
2018-06-05 12:55:00,116.67,116.71,116.63,116.67,10996.0,90.6472,90.6783,90.6161,90.6472,10996.0
2018-06-05 13:00:00,116.66,116.66,116.59,116.62,13864.0,90.6394,90.6394,90.5851,90.6084,13864.0
2018-06-05 13:05:00,116.61,116.68,116.57,116.67,6416.0,90.6006,90.655,90.5695,90.6472,6416.0
2018-06-05 13:10:00,116.68,116.75,116.68,116.71,8232.0,90.655,90.7094,90.655,90.6783,8232.0
2018-06-05 13:15:00,116.72,116.81,116.71,116.78,7810.0,90.6861,90.756,90.6783,90.7327,7810.0
2018-06-05 13:20:00,116.78,116.85,116.77,116.83,8180.0,90.7327,90.7871,90.7249,90.7715,8180.0
2018-06-05 13:25:00,116.84,116.84,116.74,116.76,14846.0,90.7793,90.7793,90.7016,90.7171,14846.0
2018-06-05 13:30:00,116.75,116.76,116.69,116.71,10886.0,90.7094,90.7171,90.6628,90.6783,10886.0
2018-06-05 13:35:00,116.72,116.76,116.7,116.73,11156.0,90.6861,90.7171,90.6705,90.6938,11156.0
2018-06-05 13:40:00,116.71,116.74,116.7,116.73,6134.0,90.6783,90.7016,90.6705,90.6938,6134.0
2018-06-05 13:45:00,116.74,116.77,116.73,116.74,10065.0,90.7016,90.7249,90.6938,90.7016,10065.0
2018-06-05 13:50:00,116.75,116.77,116.73,116.77,11802.0,90.7094,90.7249,90.6938,90.7249,11802.0
2018-06-05 13:55:00,116.78,116.87,116.78,116.85,11423.0,90.7327,90.8026,90.7327,90.7871,11423.0
2018-06-05 14:00:00,116.86,116.87,116.78,116.85,10582.0,90.7948,90.8026,90.7327,90.7871,10582.0
2018-06-05 14:05:00,116.87,116.87,116.8,116.81,11556.0,90.8026,90.8026,90.7482,90.756,11556.0
2018-06-05 14:10:00,116.82,116.86,116.79,116.83,11891.0,90.7638,90.7948,90.7405,90.7715,11891.0
2018-06-05 14:15:00,116.85,116.86,116.81,116.84,13614.0,90.7871,90.7948,90.756,90.7793,13614.0
2018-06-05 14:20:00,116.85,116.85,116.77,116.78,18266.0,90.7871,90.7871,90.7249,90.7327,18266.0
2018-06-05 14:25:00,116.8,116.82,116.77,116.81,11819.0,90.7482,90.7638,90.7249,90.756,11819.0
2018-06-05 14:30:00,116.8,116.84,116.75,116.8,18618.0,90.7482,90.7793,90.7094,90.7482,18618.0
2018-06-05 14:35:00,116.81,116.82,116.78,116.81,10966.0,90.756,90.7638,90.7327,90.756,10966.0
2018-06-05 14:40:00,116.82,116.82,116.77,116.8,15290.0,90.7638,90.7638,90.7249,90.7482,15290.0
2018-06-05 14:45:00,116.8,116.9,116.8,116.85,16734.0,90.7482,90.8259,90.7482,90.7871,16734.0
2018-06-05 14:50:00,116.85,116.88,116.85,116.87,15297.0,90.7871,90.8104,90.7871,90.8026,15297.0
2018-06-05 14:55:00,116.87,116.87,116.73,116.77,31834.0,90.8026,90.8026,90.6938,90.7249,31834.0
2018-06-05 15:00:00,116.78,116.84,116.76,116.84,21490.0,90.7327,90.7793,90.7171,90.7793,21490.0
2018-06-05 15:05:00,116.85,116.87,116.8,116.85,26243.0,90.7871,90.8026,90.7482,90.7871,26243.0
2018-06-05 15:10:00,116.87,116.87,116.79,116.81,21375.0,90.8026,90.8026,90.7405,90.756,21375.0
2018-06-05 15:15:00,116.8,116.85,116.75,116.78,30314.0,90.7482,90.7871,90.7094,90.7327,30314.0
2018-06-05 15:20:00,116.78,116.81,116.74,116.77,33262.0,90.7327,90.756,90.7016,90.7249,33262.0
2018-06-05 15:25:00,116.78,116.82,116.77,116.81,26561.0,90.7327,90.7638,90.7249,90.756,26561.0
2018-06-05 15:30:00,116.81,116.92,116.79,116.88,52107.0,90.756,90.8415,90.7405,90.8104,52107.0
2018-06-05 15:35:00,116.89,116.93,116.79,116.8,108703.0,90.8181,90.8492,90.7405,90.7482,108703.0
2018-06-05 15:40:00,116.79,116.81,116.73,116.79,37101.0,90.7405,90.756,90.6938,90.7405,37101.0
2018-06-05 15:45:00,116.8,116.97,116.79,116.93,53131.0,90.7482,90.8803,90.7405,90.8492,53131.0
2018-06-05 15:50:00,116.95,117.0,116.84,116.84,55135.0,90.8648,90.9036,90.7793,90.7793,55135.0
2018-06-05 15:55:00,116.84,116.94,116.7,116.85,243366.0,90.7793,90.857,90.6705,90.7871,243366.0
2018-06-06 09:30:00,117.0,117.5,116.95,116.95,76907.0,90.9036,91.2921,90.8648,90.8648,76907.0
2018-06-06 09:35:00,116.92,117.41,116.87,117.4,14407.0,90.8415,91.2222,90.8026,91.2144,14407.0
2018-06-06 09:40:00,117.42,117.51,117.26,117.5,12647.0,91.2299,91.2999,91.1056,91.2921,12647.0
2018-06-06 09:45:00,117.51,117.51,116.91,116.91,14692.0,91.2999,91.2999,90.8337,90.8337,14692.0
2018-06-06 09:50:00,116.91,117.02,116.8,116.87,15290.0,90.8337,90.9192,90.7482,90.8026,15290.0
2018-06-06 09:55:00,116.88,116.97,116.8,116.93,27183.0,90.8104,90.8803,90.7482,90.8492,27183.0
2018-06-06 10:00:00,116.93,116.95,116.73,116.79,16691.0,90.8492,90.8648,90.6938,90.7405,16691.0
2018-06-06 10:05:00,116.8,116.82,116.46,116.5,35640.0,90.7482,90.7638,90.4841,90.5151,35640.0
2018-06-06 10:10:00,116.49,116.49,116.36,116.37,34140.0,90.5074,90.5074,90.4064,90.4141,34140.0
2018-06-06 10:15:00,116.38,116.42,116.21,116.29,33193.0,90.4219,90.453,90.2898,90.352,33193.0
2018-06-06 10:20:00,116.28,116.31,116.12,116.14,34121.0,90.3442,90.3675,90.2199,90.2354,34121.0
2018-06-06 10:25:00,116.12,116.17,115.9,116.03,68334.0,90.2199,90.2587,90.049,90.15,68334.0
2018-06-06 10:30:00,116.02,116.31,115.98,116.11,32178.0,90.1422,90.3675,90.1111,90.2121,32178.0
2018-06-06 10:35:00,116.1,116.24,116.08,116.21,13833.0,90.2044,90.3131,90.1888,90.2898,13833.0
2018-06-06 10:40:00,116.21,116.42,116.21,116.42,34216.0,90.2898,90.453,90.2898,90.453,34216.0
2018-06-06 10:45:00,116.43,116.52,116.36,116.46,15278.0,90.4607,90.5307,90.4064,90.4841,15278.0
2018-06-06 10:50:00,116.49,116.61,116.42,116.51,10196.0,90.5074,90.6006,90.453,90.5229,10196.0
2018-06-06 10:55:00,116.53,116.68,116.53,116.67,12515.0,90.5384,90.655,90.5384,90.6472,12515.0
2018-06-06 11:00:00,116.67,116.8,116.67,116.73,19958.0,90.6472,90.7482,90.6472,90.6938,19958.0
2018-06-06 11:05:00,116.72,116.75,116.7,116.74,33914.0,90.6861,90.7094,90.6705,90.7016,33914.0
2018-06-06 11:10:00,116.74,116.87,116.74,116.8,15626.0,90.7016,90.8026,90.7016,90.7482,15626.0
2018-06-06 11:15:00,116.79,116.88,116.73,116.84,14491.0,90.7405,90.8104,90.6938,90.7793,14491.0
2018-06-06 11:20:00,116.88,117.0,116.87,116.98,18896.0,90.8104,90.9036,90.8026,90.8881,18896.0
2018-06-06 11:25:00,116.98,117.0,116.95,116.96,11964.0,90.8881,90.9036,90.8648,90.8725,11964.0
2018-06-06 11:30:00,116.96,117.07,116.96,116.98,28902.0,90.8725,90.958,90.8725,90.8881,28902.0
2018-06-06 11:35:00,116.99,117.18,116.99,117.08,19965.0,90.8958,91.0435,90.8958,90.9658,19965.0
2018-06-06 11:40:00,117.1,117.14,116.93,116.97,16004.0,90.9813,91.0124,90.8492,90.8803,16004.0
2018-06-06 11:45:00,117.02,117.04,116.92,116.95,10889.0,90.9192,90.9347,90.8415,90.8648,10889.0
2018-06-06 11:50:00,116.95,116.95,116.83,116.9,11623.0,90.8648,90.8648,90.7715,90.8259,11623.0
2018-06-06 11:55:00,116.9,117.03,116.88,117.0,9227.0,90.8259,90.9269,90.8104,90.9036,9227.0
2018-06-06 12:00:00,117.02,117.04,116.92,116.95,11547.0,90.9192,90.9347,90.8415,90.8648,11547.0
2018-06-06 12:05:00,116.94,116.95,116.88,116.92,9141.0,90.857,90.8648,90.8104,90.8415,9141.0
2018-06-06 12:10:00,116.93,116.93,116.86,116.86,8351.0,90.8492,90.8492,90.7948,90.7948,8351.0
2018-06-06 12:15:00,116.87,116.87,116.72,116.75,25704.0,90.8026,90.8026,90.6861,90.7094,25704.0
2018-06-06 12:20:00,116.75,116.76,116.7,116.73,17255.0,90.7094,90.7171,90.6705,90.6938,17255.0
2018-06-06 12:25:00,116.73,116.73,116.65,116.7,14674.0,90.6938,90.6938,90.6317,90.6705,14674.0
2018-06-06 12:30:00,116.7,116.73,116.63,116.72,12544.0,90.6705,90.6938,90.6161,90.6861,12544.0
2018-06-06 12:35:00,116.68,116.7,116.59,116.61,7951.0,90.655,90.6705,90.5851,90.6006,7951.0
2018-06-06 12:40:00,116.62,116.66,116.56,116.56,7863.0,90.6084,90.6394,90.5618,90.5618,7863.0
2018-06-06 12:45:00,116.55,116.57,116.47,116.54,10054.0,90.554,90.5695,90.4918,90.5462,10054.0
2018-06-06 12:50:00,116.52,116.52,116.41,116.41,9089.0,90.5307,90.5307,90.4452,90.4452,9089.0
2018-06-06 12:55:00,116.4,116.4,116.32,116.35,11059.0,90.4374,90.4374,90.3753,90.3986,11059.0
2018-06-06 13:00:00,116.35,116.39,116.32,116.35,15141.0,90.3986,90.4297,90.3753,90.3986,15141.0
2018-06-06 13:05:00,116.36,116.46,116.36,116.43,6789.0,90.4064,90.4841,90.4064,90.4607,6789.0
2018-06-06 13:10:00,116.43,116.47,116.39,116.42,14907.0,90.4607,90.4918,90.4297,90.453,14907.0
2018-06-06 13:15:00,116.42,116.45,116.36,116.36,15183.0,90.453,90.4763,90.4064,90.4064,15183.0
2018-06-06 13:20:00,116.37,116.37,116.23,116.29,27900.0,90.4141,90.4141,90.3054,90.352,27900.0
2018-06-06 13:25:00,116.31,116.38,116.29,116.32,9619.0,90.3675,90.4219,90.352,90.3753,9619.0
2018-06-06 13:30:00,116.34,116.39,116.24,116.29,18229.0,90.3908,90.4297,90.3131,90.352,18229.0
2018-06-06 13:35:00,116.3,116.35,116.19,116.22,16826.0,90.3597,90.3986,90.2743,90.2976,16826.0
2018-06-06 13:40:00,116.22,116.29,116.21,116.24,14228.0,90.2976,90.352,90.2898,90.3131,14228.0
2018-06-06 13:45:00,116.23,116.37,116.23,116.35,11460.0,90.3054,90.4141,90.3054,90.3986,11460.0
2018-06-06 13:50:00,116.36,116.37,116.3,116.33,13466.0,90.4064,90.4141,90.3597,90.3831,13466.0
2018-06-06 13:55:00,116.31,116.43,116.3,116.37,13074.0,90.3675,90.4607,90.3597,90.4141,13074.0
2018-06-06 14:00:00,116.37,116.49,116.32,116.49,13366.0,90.4141,90.5074,90.3753,90.5074,13366.0
2018-06-06 14:05:00,116.51,116.53,116.44,116.49,13478.0,90.5229,90.5384,90.4685,90.5074,13478.0
2018-06-06 14:10:00,116.49,116.54,116.43,116.45,11681.0,90.5074,90.5462,90.4607,90.4763,11681.0
2018-06-06 14:15:00,116.45,116.49,116.36,116.4,17817.0,90.4763,90.5074,90.4064,90.4374,17817.0
2018-06-06 14:20:00,116.4,116.47,116.36,116.36,16916.0,90.4374,90.4918,90.4064,90.4064,16916.0
2018-06-06 14:25:00,116.38,116.44,116.32,116.41,13902.0,90.4219,90.4685,90.3753,90.4452,13902.0
2018-06-06 14:30:00,116.41,116.41,116.34,116.39,9557.0,90.4452,90.4452,90.3908,90.4297,9557.0
2018-06-06 14:35:00,116.37,116.47,116.37,116.46,9876.0,90.4141,90.4918,90.4141,90.4841,9876.0
2018-06-06 14:40:00,116.49,116.64,116.47,116.63,22126.0,90.5074,90.6239,90.4918,90.6161,22126.0
2018-06-06 14:45:00,116.64,116.81,116.64,116.8,12185.0,90.6239,90.756,90.6239,90.7482,12185.0
2018-06-06 14:50:00,116.81,116.81,116.69,116.7,18906.0,90.756,90.756,90.6628,90.6705,18906.0
2018-06-06 14:55:00,116.7,116.77,116.67,116.76,35943.0,90.6705,90.7249,90.6472,90.7171,35943.0
2018-06-06 15:00:00,116.75,116.81,116.71,116.8,18311.0,90.7094,90.756,90.6783,90.7482,18311.0
2018-06-06 15:05:00,116.8,116.87,116.77,116.8,38187.0,90.7482,90.8026,90.7249,90.7482,38187.0
2018-06-06 15:10:00,116.81,116.87,116.79,116.83,23099.0,90.756,90.8026,90.7405,90.7715,23099.0
2018-06-06 15:15:00,116.85,116.92,116.84,116.9,33389.0,90.7871,90.8415,90.7793,90.8259,33389.0
2018-06-06 15:20:00,116.9,117.0,116.86,116.97,27419.0,90.8259,90.9036,90.7948,90.8803,27419.0
2018-06-06 15:25:00,116.98,116.99,116.9,116.9,22707.0,90.8881,90.8958,90.8259,90.8259,22707.0
2018-06-06 15:30:00,116.91,116.95,116.86,116.93,30679.0,90.8337,90.8648,90.7948,90.8492,30679.0
2018-06-06 15:35:00,116.93,117.0,116.93,116.99,23065.0,90.8492,90.9036,90.8492,90.8958,23065.0
2018-06-06 15:40:00,116.99,117.02,116.88,116.88,35108.0,90.8958,90.9192,90.8104,90.8104,35108.0
2018-06-06 15:45:00,116.89,116.89,116.79,116.8,50202.0,90.8181,90.8181,90.7405,90.7482,50202.0
2018-06-06 15:50:00,116.81,116.85,116.78,116.85,54145.0,90.756,90.7871,90.7327,90.7871,54145.0
2018-06-06 15:55:00,116.85,117.02,116.85,117.02,151620.0,90.7871,90.9192,90.7871,90.9192,151620.0
2018-06-07 09:30:00,117.17,117.34,116.62,116.62,46431.0,91.0357,91.1678,90.6084,90.6084,46431.0
2018-06-07 09:35:00,116.64,116.97,116.63,116.87,14925.0,90.6239,90.8803,90.6161,90.8026,14925.0
2018-06-07 09:40:00,116.91,116.91,116.74,116.84,11317.0,90.8337,90.8337,90.7016,90.7793,11317.0
2018-06-07 09:45:00,116.86,117.17,116.86,117.02,38653.0,90.7948,91.0357,90.7948,90.9192,38653.0
2018-06-07 09:50:00,117.03,117.19,116.92,116.94,34122.0,90.9269,91.0512,90.8415,90.857,34122.0
2018-06-07 09:55:00,116.94,117.06,116.84,116.96,32115.0,90.857,90.9502,90.7793,90.8725,32115.0
2018-06-07 10:00:00,116.96,117.16,116.94,117.14,34873.0,90.8725,91.0279,90.857,91.0124,34873.0
2018-06-07 10:05:00,117.15,117.15,116.91,116.96,14908.0,91.0202,91.0202,90.8337,90.8725,14908.0
2018-06-07 10:10:00,117.0,117.0,116.8,116.82,15357.0,90.9036,90.9036,90.7482,90.7638,15357.0
2018-06-07 10:15:00,116.77,116.91,116.77,116.91,13464.0,90.7249,90.8337,90.7249,90.8337,13464.0
2018-06-07 10:20:00,116.9,116.94,116.82,116.88,13811.0,90.8259,90.857,90.7638,90.8104,13811.0
2018-06-07 10:25:00,116.87,116.89,116.77,116.77,17698.0,90.8026,90.8181,90.7249,90.7249,17698.0
2018-06-07 10:30:00,116.79,116.79,116.58,116.61,25912.0,90.7405,90.7405,90.5773,90.6006,25912.0
2018-06-07 10:35:00,116.62,116.62,116.27,116.58,35397.0,90.6084,90.6084,90.3364,90.5773,35397.0
2018-06-07 10:40:00,116.56,116.56,116.29,116.31,49178.0,90.5618,90.5618,90.352,90.3675,49178.0
2018-06-07 10:45:00,116.31,116.57,116.29,116.52,42802.0,90.3675,90.5695,90.352,90.5307,42802.0
2018-06-07 10:50:00,116.52,116.52,116.42,116.49,15177.0,90.5307,90.5307,90.453,90.5074,15177.0
2018-06-07 10:55:00,116.49,116.54,116.45,116.5,38040.0,90.5074,90.5462,90.4763,90.5151,38040.0
2018-06-07 11:00:00,116.5,116.52,116.44,116.51,32811.0,90.5151,90.5307,90.4685,90.5229,32811.0
2018-06-07 11:05:00,116.5,116.59,116.44,116.53,42854.0,90.5151,90.5851,90.4685,90.5384,42854.0
2018-06-07 11:10:00,116.52,116.75,116.41,116.51,91696.0,90.5307,90.7094,90.4452,90.5229,91696.0
2018-06-07 11:15:00,116.51,116.55,116.43,116.49,34400.0,90.5229,90.554,90.4607,90.5074,34400.0
2018-06-07 11:20:00,116.51,116.52,116.43,116.45,15541.0,90.5229,90.5307,90.4607,90.4763,15541.0
2018-06-07 11:25:00,116.46,116.52,116.38,116.43,12505.0,90.4841,90.5307,90.4219,90.4607,12505.0
2018-06-07 11:30:00,116.46,116.46,116.33,116.35,10420.0,90.4841,90.4841,90.3831,90.3986,10420.0
2018-06-07 11:35:00,116.38,116.4,116.26,116.36,12301.0,90.4219,90.4374,90.3287,90.4064,12301.0
2018-06-07 11:40:00,116.37,116.42,116.26,116.26,11701.0,90.4141,90.453,90.3287,90.3287,11701.0
2018-06-07 11:45:00,116.27,116.28,116.07,116.1,17468.0,90.3364,90.3442,90.181,90.2044,17468.0
2018-06-07 11:50:00,116.11,116.15,116.03,116.04,11382.0,90.2121,90.2432,90.15,90.1577,11382.0
2018-06-07 11:55:00,116.02,116.15,115.91,116.09,21171.0,90.1422,90.2432,90.0567,90.1966,21171.0
2018-06-07 12:00:00,116.11,116.18,116.05,116.1,20348.0,90.2121,90.2665,90.1655,90.2044,20348.0
2018-06-07 12:05:00,116.1,116.12,115.99,116.01,19086.0,90.2044,90.2199,90.1189,90.1344,19086.0
2018-06-07 12:10:00,116.01,116.07,115.94,116.02,21367.0,90.1344,90.181,90.08,90.1422,21367.0
2018-06-07 12:15:00,116.04,116.16,115.97,115.98,39263.0,90.1577,90.251,90.1033,90.1111,39263.0
2018-06-07 12:20:00,115.99,116.12,115.96,116.11,20601.0,90.1189,90.2199,90.0956,90.2121,20601.0
2018-06-07 12:25:00,116.13,116.23,116.12,116.22,8303.0,90.2277,90.3054,90.2199,90.2976,8303.0
2018-06-07 12:30:00,116.22,116.22,116.08,116.09,21715.0,90.2976,90.2976,90.1888,90.1966,21715.0
2018-06-07 12:35:00,116.13,116.21,116.11,116.2,9237.0,90.2277,90.2898,90.2121,90.282,9237.0
2018-06-07 12:40:00,116.2,116.24,116.11,116.12,12812.0,90.282,90.3131,90.2121,90.2199,12812.0
2018-06-07 12:45:00,116.14,116.17,116.02,116.07,9871.0,90.2354,90.2587,90.1422,90.181,9871.0
2018-06-07 12:50:00,116.06,116.17,116.06,116.16,8906.0,90.1733,90.2587,90.1733,90.251,8906.0
2018-06-07 12:55:00,116.17,116.28,116.16,116.25,10202.0,90.2587,90.3442,90.251,90.3209,10202.0
2018-06-07 13:00:00,116.26,116.36,116.24,116.32,12130.0,90.3287,90.4064,90.3131,90.3753,12130.0
2018-06-07 13:05:00,116.32,116.33,116.19,116.25,15588.0,90.3753,90.3831,90.2743,90.3209,15588.0
2018-06-07 13:10:00,116.24,116.24,116.13,116.14,5766.0,90.3131,90.3131,90.2277,90.2354,5766.0
2018-06-07 13:15:00,116.14,116.19,116.0,116.03,16422.0,90.2354,90.2743,90.1267,90.15,16422.0
2018-06-07 13:20:00,116.04,116.05,115.97,116.0,20265.0,90.1577,90.1655,90.1033,90.1267,20265.0
2018-06-07 13:25:00,116.0,116.01,115.92,115.95,8293.0,90.1267,90.1344,90.0645,90.0878,8293.0
2018-06-07 13:30:00,115.94,116.05,115.93,116.03,13339.0,90.08,90.1655,90.0723,90.15,13339.0
2018-06-07 13:35:00,116.05,116.05,115.86,115.88,12291.0,90.1655,90.1655,90.0179,90.0334,12291.0
2018-06-07 13:40:00,115.88,115.99,115.85,115.99,7341.0,90.0334,90.1189,90.0101,90.1189,7341.0
2018-06-07 13:45:00,115.99,116.29,115.99,116.28,13375.0,90.1189,90.352,90.1189,90.3442,13375.0
2018-06-07 13:50:00,116.28,116.28,115.99,115.99,15382.0,90.3442,90.3442,90.1189,90.1189,15382.0
2018-06-07 13:55:00,115.97,116.06,115.87,115.88,10322.0,90.1033,90.1733,90.0257,90.0334,10322.0
2018-06-07 14:00:00,115.89,116.02,115.81,116.01,14375.0,90.0412,90.1422,89.979,90.1344,14375.0
2018-06-07 14:05:00,116.04,116.06,115.9,116.0,9839.0,90.1577,90.1733,90.049,90.1267,9839.0
2018-06-07 14:10:00,116.04,116.11,116.01,116.06,8057.0,90.1577,90.2121,90.1344,90.1733,8057.0
2018-06-07 14:15:00,116.06,116.06,115.92,115.93,32335.0,90.1733,90.1733,90.0645,90.0723,32335.0
2018-06-07 14:20:00,115.92,115.92,115.82,115.88,25107.0,90.0645,90.0645,89.9868,90.0334,25107.0
2018-06-07 14:25:00,115.88,115.91,115.8,115.87,20787.0,90.0334,90.0567,89.9713,90.0257,20787.0
2018-06-07 14:30:00,115.86,115.96,115.85,115.95,15662.0,90.0179,90.0956,90.0101,90.0878,15662.0
2018-06-07 14:35:00,115.95,116.01,115.95,115.96,13736.0,90.0878,90.1344,90.0878,90.0956,13736.0
2018-06-07 14:40:00,115.95,115.96,115.92,115.93,12741.0,90.0878,90.0956,90.0645,90.0723,12741.0
2018-06-07 14:45:00,115.94,115.99,115.91,115.98,17833.0,90.08,90.1189,90.0567,90.1111,17833.0
2018-06-07 14:50:00,115.99,116.06,115.97,115.98,18277.0,90.1189,90.1733,90.1033,90.1111,18277.0
2018-06-07 14:55:00,115.97,115.99,115.93,115.97,16509.0,90.1033,90.1189,90.0723,90.1033,16509.0
2018-06-07 15:00:00,115.98,115.98,115.91,115.93,19610.0,90.1111,90.1111,90.0567,90.0723,19610.0
2018-06-07 15:05:00,115.92,116.0,115.83,115.84,38932.0,90.0645,90.1267,89.9946,90.0023,38932.0
2018-06-07 15:10:00,115.83,115.91,115.81,115.9,25594.0,89.9946,90.0567,89.979,90.049,25594.0
2018-06-07 15:15:00,115.91,115.94,115.82,115.93,39941.0,90.0567,90.08,89.9868,90.0723,39941.0
2018-06-07 15:20:00,115.92,116.13,115.91,116.08,109198.0,90.0645,90.2277,90.0567,90.1888,109198.0
2018-06-07 15:25:00,116.09,116.12,116.06,116.11,41372.0,90.1966,90.2199,90.1733,90.2121,41372.0
2018-06-07 15:30:00,116.1,116.1,115.97,115.98,45035.0,90.2044,90.2044,90.1033,90.1111,45035.0
2018-06-07 15:35:00,116.0,116.01,115.93,115.95,122727.0,90.1267,90.1344,90.0723,90.0878,122727.0
2018-06-07 15:40:00,115.95,116.07,115.94,115.94,78634.0,90.0878,90.181,90.08,90.08,78634.0
2018-06-07 15:45:00,115.94,115.98,115.87,115.95,95752.0,90.08,90.1111,90.0257,90.0878,95752.0
2018-06-07 15:50:00,115.97,116.26,115.94,116.25,77685.0,90.1033,90.3287,90.08,90.3209,77685.0
2018-06-07 15:55:00,116.24,116.26,116.08,116.18,186720.0,90.3131,90.3287,90.1888,90.2665,186720.0
2018-06-08 09:30:00,116.15,116.35,115.89,116.12,43926.0,90.2432,90.3986,90.0412,90.2199,43926.0
2018-06-08 09:35:00,116.06,116.06,115.75,115.79,22874.0,90.1733,90.1733,89.9324,89.9635,22874.0
2018-06-08 09:40:00,115.8,116.13,115.8,115.95,17190.0,89.9713,90.2277,89.9713,90.0878,17190.0
2018-06-08 09:45:00,116.01,116.08,115.9,115.9,22742.0,90.1344,90.1888,90.049,90.049,22742.0
2018-06-08 09:50:00,115.88,116.01,115.86,115.94,12397.0,90.0334,90.1344,90.0179,90.08,12397.0
2018-06-08 09:55:00,115.92,116.1,115.84,115.96,31838.0,90.0645,90.2044,90.0023,90.0956,31838.0
2018-06-08 10:00:00,115.98,116.01,115.93,115.98,23068.0,90.1111,90.1344,90.0723,90.1111,23068.0
2018-06-08 10:05:00,116.0,116.03,115.92,115.97,11934.0,90.1267,90.15,90.0645,90.1033,11934.0
2018-06-08 10:10:00,115.99,116.04,115.92,116.0,56009.0,90.1189,90.1577,90.0645,90.1267,56009.0
2018-06-08 10:15:00,116.02,116.02,115.83,115.98,21504.0,90.1422,90.1422,89.9946,90.1111,21504.0
2018-06-08 10:20:00,115.98,116.13,115.98,116.03,36643.0,90.1111,90.2277,90.1111,90.15,36643.0
2018-06-08 10:25:00,116.03,116.07,116.0,116.01,15988.0,90.15,90.181,90.1267,90.1344,15988.0
2018-06-08 10:30:00,115.99,116.02,115.84,116.0,15258.0,90.1189,90.1422,90.0023,90.1267,15258.0
2018-06-08 10:35:00,116.0,116.01,115.91,115.93,23369.0,90.1267,90.1344,90.0567,90.0723,23369.0
2018-06-08 10:40:00,115.97,116.02,115.91,115.94,15189.0,90.1033,90.1422,90.0567,90.08,15189.0
2018-06-08 10:45:00,115.94,115.98,115.85,115.89,11988.0,90.08,90.1111,90.0101,90.0412,11988.0
2018-06-08 10:50:00,115.88,116.0,115.88,115.99,12046.0,90.0334,90.1267,90.0334,90.1189,12046.0
2018-06-08 10:55:00,116.0,116.01,115.9,115.93,13750.0,90.1267,90.1344,90.049,90.0723,13750.0
2018-06-08 11:00:00,115.93,115.95,115.82,115.87,13077.0,90.0723,90.0878,89.9868,90.0257,13077.0
2018-06-08 11:05:00,115.87,115.98,115.87,115.92,13025.0,90.0257,90.1111,90.0257,90.0645,13025.0
2018-06-08 11:10:00,115.95,115.96,115.87,115.91,9850.0,90.0878,90.0956,90.0257,90.0567,9850.0
2018-06-08 11:15:00,115.92,115.96,115.86,115.91,18860.0,90.0645,90.0956,90.0179,90.0567,18860.0
2018-06-08 11:20:00,115.91,115.93,115.78,115.79,27652.0,90.0567,90.0723,89.9557,89.9635,27652.0
2018-06-08 11:25:00,115.76,115.9,115.76,115.9,16662.0,89.9402,90.049,89.9402,90.049,16662.0
2018-06-08 11:30:00,115.88,115.92,115.81,115.89,26965.0,90.0334,90.0645,89.979,90.0412,26965.0
2018-06-08 11:35:00,115.9,116.02,115.86,115.87,22568.0,90.049,90.1422,90.0179,90.0257,22568.0
2018-06-08 11:40:00,115.85,115.96,115.85,115.93,12252.0,90.0101,90.0956,90.0101,90.0723,12252.0
2018-06-08 11:45:00,115.95,115.97,115.89,115.93,16835.0,90.0878,90.1033,90.0412,90.0723,16835.0
2018-06-08 11:50:00,115.95,115.97,115.74,115.94,42994.0,90.0878,90.1033,89.9247,90.08,42994.0
2018-06-08 11:55:00,115.94,115.98,115.93,115.97,9590.0,90.08,90.1111,90.0723,90.1033,9590.0
2018-06-08 12:00:00,115.96,115.99,115.91,115.96,14880.0,90.0956,90.1189,90.0567,90.0956,14880.0
2018-06-08 12:05:00,115.97,116.02,115.95,116.0,10300.0,90.1033,90.1422,90.0878,90.1267,10300.0
2018-06-08 12:10:00,116.03,116.19,115.98,116.19,23602.0,90.15,90.2743,90.1111,90.2743,23602.0
2018-06-08 12:15:00,116.18,116.23,116.11,116.15,13222.0,90.2665,90.3054,90.2121,90.2432,13222.0
2018-06-08 12:20:00,116.16,116.17,116.05,116.1,28671.0,90.251,90.2587,90.1655,90.2044,28671.0
2018-06-08 12:25:00,116.11,116.16,116.08,116.14,11367.0,90.2121,90.251,90.1888,90.2354,11367.0
2018-06-08 12:30:00,116.15,116.2,116.13,116.17,31396.0,90.2432,90.282,90.2277,90.2587,31396.0
2018-06-08 12:35:00,116.16,116.26,116.12,116.24,114617.0,90.251,90.3287,90.2199,90.3131,114617.0
2018-06-08 12:40:00,116.25,116.37,116.23,116.32,22098.0,90.3209,90.4141,90.3054,90.3753,22098.0
2018-06-08 12:45:00,116.32,116.42,116.25,116.4,15061.0,90.3753,90.453,90.3209,90.4374,15061.0
2018-06-08 12:50:00,116.42,116.46,116.37,116.4,7871.0,90.453,90.4841,90.4141,90.4374,7871.0
2018-06-08 12:55:00,116.41,116.47,116.38,116.44,8684.0,90.4452,90.4918,90.4219,90.4685,8684.0
2018-06-08 13:00:00,116.46,116.47,116.3,116.32,16926.0,90.4841,90.4918,90.3597,90.3753,16926.0
2018-06-08 13:05:00,116.34,116.34,116.26,116.29,13253.0,90.3908,90.3908,90.3287,90.352,13253.0
2018-06-08 13:10:00,116.31,116.32,116.27,116.3,8352.0,90.3675,90.3753,90.3364,90.3597,8352.0
2018-06-08 13:15:00,116.3,116.31,116.25,116.26,13692.0,90.3597,90.3675,90.3209,90.3287,13692.0
2018-06-08 13:20:00,116.27,116.29,116.24,116.24,9013.0,90.3364,90.352,90.3131,90.3131,9013.0
2018-06-08 13:25:00,116.23,116.28,116.21,116.28,8939.0,90.3054,90.3442,90.2898,90.3442,8939.0
2018-06-08 13:30:00,116.27,116.34,116.26,116.33,13251.0,90.3364,90.3908,90.3287,90.3831,13251.0
2018-06-08 13:35:00,116.33,116.33,116.19,116.19,12294.0,90.3831,90.3831,90.2743,90.2743,12294.0
2018-06-08 13:40:00,116.2,116.24,116.15,116.15,9649.0,90.282,90.3131,90.2432,90.2432,9649.0
2018-06-08 13:45:00,116.16,116.18,116.15,116.16,15385.0,90.251,90.2665,90.2432,90.251,15385.0
2018-06-08 13:50:00,116.16,116.2,115.95,116.18,29642.0,90.251,90.282,90.0878,90.2665,29642.0
2018-06-08 13:55:00,116.17,116.18,116.09,116.09,18448.0,90.2587,90.2665,90.1966,90.1966,18448.0
2018-06-08 14:00:00,116.1,116.12,116.09,116.11,15838.0,90.2044,90.2199,90.1966,90.2121,15838.0
2018-06-08 14:05:00,116.11,116.12,116.06,116.09,11304.0,90.2121,90.2199,90.1733,90.1966,11304.0
2018-06-08 14:10:00,116.08,116.13,116.06,116.11,18772.0,90.1888,90.2277,90.1733,90.2121,18772.0
2018-06-08 14:15:00,116.12,116.13,116.09,116.1,13171.0,90.2199,90.2277,90.1966,90.2044,13171.0
2018-06-08 14:20:00,116.11,116.11,116.03,116.04,16560.0,90.2121,90.2121,90.15,90.1577,16560.0
2018-06-08 14:25:00,116.06,116.13,116.06,116.08,9210.0,90.1733,90.2277,90.1733,90.1888,9210.0
2018-06-08 14:30:00,116.07,116.12,116.07,116.07,9431.0,90.181,90.2199,90.181,90.181,9431.0
2018-06-08 14:35:00,116.09,116.11,116.05,116.11,10111.0,90.1966,90.2121,90.1655,90.2121,10111.0
2018-06-08 14:40:00,116.12,116.23,116.12,116.23,13298.0,90.2199,90.3054,90.2199,90.3054,13298.0
2018-06-08 14:45:00,116.21,116.31,116.21,116.25,13151.0,90.2898,90.3675,90.2898,90.3209,13151.0
2018-06-08 14:50:00,116.26,116.36,116.26,116.33,12094.0,90.3287,90.4064,90.3287,90.3831,12094.0
2018-06-08 14:55:00,116.33,116.33,116.25,116.27,9404.0,90.3831,90.3831,90.3209,90.3364,9404.0
2018-06-08 15:00:00,116.27,116.32,116.27,116.31,11717.0,90.3364,90.3753,90.3364,90.3675,11717.0
2018-06-08 15:05:00,116.32,116.33,116.28,116.28,16006.0,90.3753,90.3831,90.3442,90.3442,16006.0
2018-06-08 15:10:00,116.28,116.38,116.28,116.37,11823.0,90.3442,90.4219,90.3442,90.4141,11823.0
2018-06-08 15:15:00,116.37,116.39,116.28,116.31,13417.0,90.4141,90.4297,90.3442,90.3675,13417.0
2018-06-08 15:20:00,116.31,116.51,116.31,116.51,15012.0,90.3675,90.5229,90.3675,90.5229,15012.0
2018-06-08 15:25:00,116.5,116.5,116.43,116.45,14704.0,90.5151,90.5151,90.4607,90.4763,14704.0
2018-06-08 15:30:00,116.44,116.47,116.37,116.4,19614.0,90.4685,90.4918,90.4141,90.4374,19614.0
2018-06-08 15:35:00,116.4,116.42,116.36,116.4,18896.0,90.4374,90.453,90.4064,90.4374,18896.0
2018-06-08 15:40:00,116.41,116.46,116.39,116.46,29190.0,90.4452,90.4841,90.4297,90.4841,29190.0
2018-06-08 15:45:00,116.45,116.51,116.42,116.47,50951.0,90.4763,90.5229,90.453,90.4918,50951.0
2018-06-08 15:50:00,116.48,116.56,116.48,116.52,47581.0,90.4996,90.5618,90.4996,90.5307,47581.0
2018-06-08 15:55:00,116.52,116.65,116.49,116.59,174408.0,90.5307,90.6317,90.5074,90.5851,174408.0
2018-06-11 09:30:00,116.6,116.88,116.56,116.85,43768.0,90.5928,90.8104,90.5618,90.7871,43768.0
2018-06-11 09:35:00,116.79,117.27,116.79,117.14,19786.0,90.7405,91.1134,90.7405,91.0124,19786.0
2018-06-11 09:40:00,117.15,117.43,117.06,117.39,26366.0,91.0202,91.2377,90.9502,91.2066,26366.0
2018-06-11 09:45:00,117.41,117.41,117.13,117.26,13155.0,91.2222,91.2222,91.0046,91.1056,13155.0
2018-06-11 09:50:00,117.27,117.27,116.99,117.05,18032.0,91.1134,91.1134,90.8958,90.9425,18032.0
2018-06-11 09:55:00,117.08,117.12,116.99,117.1,12170.0,90.9658,90.9968,90.8958,90.9813,12170.0
2018-06-11 10:00:00,117.13,117.25,117.03,117.12,14055.0,91.0046,91.0979,90.9269,90.9968,14055.0
2018-06-11 10:05:00,117.11,117.27,117.08,117.21,12573.0,90.9891,91.1134,90.9658,91.0668,12573.0
2018-06-11 10:10:00,117.24,117.32,117.16,117.22,8283.0,91.0901,91.1522,91.0279,91.0745,8283.0
2018-06-11 10:15:00,117.24,117.28,117.1,117.2,15616.0,91.0901,91.1212,90.9813,91.059,15616.0
2018-06-11 10:20:00,117.21,117.32,117.18,117.22,12518.0,91.0668,91.1522,91.0435,91.0745,12518.0
2018-06-11 10:25:00,117.23,117.31,117.08,117.1,17751.0,91.0823,91.1445,90.9658,90.9813,17751.0
2018-06-11 10:30:00,117.09,117.35,117.04,117.31,14794.0,90.9735,91.1755,90.9347,91.1445,14794.0
2018-06-11 10:35:00,117.29,117.37,117.19,117.23,13299.0,91.1289,91.1911,91.0512,91.0823,13299.0
2018-06-11 10:40:00,117.22,117.27,117.16,117.22,9266.0,91.0745,91.1134,91.0279,91.0745,9266.0
2018-06-11 10:45:00,117.23,117.27,117.14,117.15,9325.0,91.0823,91.1134,91.0124,91.0202,9325.0
2018-06-11 10:50:00,117.15,117.16,116.92,116.94,13574.0,91.0202,91.0279,90.8415,90.857,13574.0
2018-06-11 10:55:00,116.95,116.98,116.8,116.88,17834.0,90.8648,90.8881,90.7482,90.8104,17834.0
2018-06-11 11:00:00,116.89,116.98,116.84,116.87,14340.0,90.8181,90.8881,90.7793,90.8026,14340.0
2018-06-11 11:05:00,116.86,116.87,116.78,116.81,12340.0,90.7948,90.8026,90.7327,90.756,12340.0
2018-06-11 11:10:00,116.82,116.9,116.72,116.9,12244.0,90.7638,90.8259,90.6861,90.8259,12244.0
2018-06-11 11:15:00,116.91,116.97,116.82,116.95,9699.0,90.8337,90.8803,90.7638,90.8648,9699.0
2018-06-11 11:20:00,116.93,117.13,116.9,117.12,17394.0,90.8492,91.0046,90.8259,90.9968,17394.0
2018-06-11 11:25:00,117.12,117.22,117.11,117.22,7187.0,90.9968,91.0745,90.9891,91.0745,7187.0
2018-06-11 11:30:00,117.25,117.25,117.19,117.25,8195.0,91.0979,91.0979,91.0512,91.0979,8195.0
2018-06-11 11:35:00,117.25,117.34,117.23,117.33,8614.0,91.0979,91.1678,91.0823,91.16,8614.0
2018-06-11 11:40:00,117.35,117.41,117.29,117.37,12131.0,91.1755,91.2222,91.1289,91.1911,12131.0
2018-06-11 11:45:00,117.39,117.49,117.39,117.47,10054.0,91.2066,91.2843,91.2066,91.2688,10054.0
2018-06-11 11:50:00,117.47,117.48,117.38,117.43,7491.0,91.2688,91.2766,91.1989,91.2377,7491.0
2018-06-11 11:55:00,117.44,117.46,117.39,117.39,6620.0,91.2455,91.261,91.2066,91.2066,6620.0
2018-06-11 12:00:00,117.42,117.44,117.32,117.33,6731.0,91.2299,91.2455,91.1522,91.16,6731.0
2018-06-11 12:05:00,117.33,117.47,117.32,117.47,12951.0,91.16,91.2688,91.1522,91.2688,12951.0
2018-06-11 12:10:00,117.49,117.52,117.44,117.45,13236.0,91.2843,91.3076,91.2455,91.2532,13236.0
2018-06-11 12:15:00,117.46,117.57,117.45,117.48,11673.0,91.261,91.3465,91.2532,91.2766,11673.0
2018-06-11 12:20:00,117.48,117.53,117.45,117.52,9642.0,91.2766,91.3154,91.2532,91.3076,9642.0
2018-06-11 12:25:00,117.51,117.62,117.51,117.62,9848.0,91.2999,91.3853,91.2999,91.3853,9848.0
2018-06-11 12:30:00,117.6,117.74,117.56,117.68,41520.0,91.3698,91.4786,91.3387,91.4319,41520.0
2018-06-11 12:35:00,117.69,117.71,117.63,117.66,12769.0,91.4397,91.4552,91.3931,91.4164,12769.0
2018-06-11 12:40:00,117.63,117.67,117.61,117.63,7360.0,91.3931,91.4242,91.3776,91.3931,7360.0
2018-06-11 12:45:00,117.62,117.68,117.61,117.66,6691.0,91.3853,91.4319,91.3776,91.4164,6691.0
2018-06-11 12:50:00,117.66,117.75,117.65,117.72,7804.0,91.4164,91.4863,91.4086,91.463,7804.0
2018-06-11 12:55:00,117.72,117.74,117.69,117.71,6388.0,91.463,91.4786,91.4397,91.4552,6388.0
2018-06-11 13:00:00,117.71,117.73,117.65,117.69,10380.0,91.4552,91.4708,91.4086,91.4397,10380.0
2018-06-11 13:05:00,117.66,117.69,117.57,117.62,16385.0,91.4164,91.4397,91.3465,91.3853,16385.0
2018-06-11 13:10:00,117.62,117.65,117.56,117.64,9261.0,91.3853,91.4086,91.3387,91.4009,9261.0
2018-06-11 13:15:00,117.62,117.64,117.5,117.5,11634.0,91.3853,91.4009,91.2921,91.2921,11634.0
2018-06-11 13:20:00,117.53,117.61,117.53,117.59,12564.0,91.3154,91.3776,91.3154,91.362,12564.0
2018-06-11 13:25:00,117.6,117.6,117.49,117.52,16634.0,91.3698,91.3698,91.2843,91.3076,16634.0
2018-06-11 13:30:00,117.52,117.54,117.47,117.47,10988.0,91.3076,91.3232,91.2688,91.2688,10988.0
2018-06-11 13:35:00,117.49,117.54,117.49,117.51,8683.0,91.2843,91.3232,91.2843,91.2999,8683.0
2018-06-11 13:40:00,117.49,117.51,117.47,117.5,6227.0,91.2843,91.2999,91.2688,91.2921,6227.0
2018-06-11 13:45:00,117.5,117.52,117.47,117.47,16020.0,91.2921,91.3076,91.2688,91.2688,16020.0
2018-06-11 13:50:00,117.46,117.49,117.44,117.45,7068.0,91.261,91.2843,91.2455,91.2532,7068.0
2018-06-11 13:55:00,117.46,117.5,117.45,117.49,7055.0,91.261,91.2921,91.2532,91.2843,7055.0
2018-06-11 14:00:00,117.5,117.5,117.44,117.46,7086.0,91.2921,91.2921,91.2455,91.261,7086.0
2018-06-11 14:05:00,117.46,117.48,117.41,117.42,10841.0,91.261,91.2766,91.2222,91.2299,10841.0
2018-06-11 14:10:00,117.41,117.43,117.37,117.41,9505.0,91.2222,91.2377,91.1911,91.2222,9505.0
2018-06-11 14:15:00,117.42,117.44,117.38,117.38,9258.0,91.2299,91.2455,91.1989,91.1989,9258.0
2018-06-11 14:20:00,117.38,117.47,117.38,117.47,7470.0,91.1989,91.2688,91.1989,91.2688,7470.0
2018-06-11 14:25:00,117.47,117.49,117.44,117.45,7369.0,91.2688,91.2843,91.2455,91.2532,7369.0
2018-06-11 14:30:00,117.45,117.5,117.41,117.44,12640.0,91.2532,91.2921,91.2222,91.2455,12640.0
2018-06-11 14:35:00,117.43,117.44,117.35,117.37,14484.0,91.2377,91.2455,91.1755,91.1911,14484.0
2018-06-11 14:40:00,117.35,117.37,117.3,117.34,10426.0,91.1755,91.1911,91.1367,91.1678,10426.0
2018-06-11 14:45:00,117.34,117.34,117.3,117.32,7817.0,91.1678,91.1678,91.1367,91.1522,7817.0
2018-06-11 14:50:00,117.32,117.4,117.31,117.4,10568.0,91.1522,91.2144,91.1445,91.2144,10568.0
2018-06-11 14:55:00,117.4,117.52,117.39,117.5,14133.0,91.2144,91.3076,91.2066,91.2921,14133.0
2018-06-11 15:00:00,117.5,117.52,117.43,117.43,34757.0,91.2921,91.3076,91.2377,91.2377,34757.0
2018-06-11 15:05:00,117.43,117.52,117.42,117.46,24478.0,91.2377,91.3076,91.2299,91.261,24478.0
2018-06-11 15:10:00,117.47,117.51,117.37,117.37,49866.0,91.2688,91.2999,91.1911,91.1911,49866.0
2018-06-11 15:15:00,117.38,117.42,117.37,117.39,32199.0,91.1989,91.2299,91.1911,91.2066,32199.0
2018-06-11 15:20:00,117.38,117.4,117.35,117.35,12291.0,91.1989,91.2144,91.1755,91.1755,12291.0
2018-06-11 15:25:00,117.34,117.37,117.32,117.36,17136.0,91.1678,91.1911,91.1522,91.1833,17136.0
2018-06-11 15:30:00,117.35,117.36,117.28,117.34,35472.0,91.1755,91.1833,91.1212,91.1678,35472.0
2018-06-11 15:35:00,117.34,117.34,117.2,117.22,31973.0,91.1678,91.1678,91.059,91.0745,31973.0
2018-06-11 15:40:00,117.21,117.22,117.04,117.05,52574.0,91.0668,91.0745,90.9347,90.9425,52574.0
2018-06-11 15:45:00,117.05,117.12,117.0,117.1,65469.0,90.9425,90.9968,90.9036,90.9813,65469.0
2018-06-11 15:50:00,117.1,117.1,116.9,116.92,71911.0,90.9813,90.9813,90.8259,90.8415,71911.0
2018-06-11 15:55:00,116.91,116.96,116.79,116.86,120240.0,90.8337,90.8725,90.7405,90.7948,120240.0
2018-06-12 09:30:00,117.61,117.84,117.32,117.82,43892.0,91.3776,91.5563,91.1522,91.5407,43892.0
2018-06-12 09:35:00,117.84,118.14,117.81,117.95,46395.0,91.5563,91.7893,91.5329,91.6417,46395.0
2018-06-12 09:40:00,117.88,118.16,117.87,118.1,46699.0,91.5873,91.8049,91.5796,91.7583,46699.0
2018-06-12 09:45:00,118.16,118.18,117.81,117.92,27510.0,91.8049,91.8204,91.5329,91.6184,27510.0
2018-06-12 09:50:00,117.94,118.14,117.75,118.14,18540.0,91.6339,91.7893,91.4863,91.7893,18540.0
2018-06-12 09:55:00,118.17,118.2,118.0,118.13,32700.0,91.8126,91.836,91.6806,91.7816,32700.0
2018-06-12 10:00:00,118.11,118.35,118.04,118.31,33951.0,91.766,91.9525,91.7116,91.9214,33951.0
2018-06-12 10:05:00,118.31,118.36,118.25,118.31,18332.0,91.9214,91.9603,91.8748,91.9214,18332.0
2018-06-12 10:10:00,118.32,118.65,118.32,118.63,47028.0,91.9292,92.1856,91.9292,92.17,47028.0
2018-06-12 10:15:00,118.6,118.68,118.5,118.5,26849.0,92.1467,92.2089,92.069,92.069,26849.0
2018-06-12 10:20:00,118.47,118.62,118.47,118.56,16525.0,92.0457,92.1623,92.0457,92.1157,16525.0
2018-06-12 10:25:00,118.56,118.59,118.49,118.55,21491.0,92.1157,92.139,92.0613,92.1079,21491.0
2018-06-12 10:30:00,118.56,118.58,118.49,118.53,13331.0,92.1157,92.1312,92.0613,92.0924,13331.0
2018-06-12 10:35:00,118.54,118.68,118.5,118.55,17255.0,92.1001,92.2089,92.069,92.1079,17255.0
2018-06-12 10:40:00,118.55,118.65,118.51,118.62,21898.0,92.1079,92.1856,92.0768,92.1623,21898.0
2018-06-12 10:45:00,118.6,118.7,118.54,118.7,13793.0,92.1467,92.2244,92.1001,92.2244,13793.0
2018-06-12 10:50:00,118.75,118.77,118.64,118.7,50683.0,92.2633,92.2788,92.1778,92.2244,50683.0
2018-06-12 10:55:00,118.68,118.72,118.58,118.62,29302.0,92.2089,92.24,92.1312,92.1623,29302.0
2018-06-12 11:00:00,118.63,118.67,118.58,118.65,28733.0,92.17,92.2011,92.1312,92.1856,28733.0
2018-06-12 11:05:00,118.65,118.71,118.61,118.66,27233.0,92.1856,92.2322,92.1545,92.1934,27233.0
2018-06-12 11:10:00,118.66,118.71,118.64,118.7,29119.0,92.1934,92.2322,92.1778,92.2244,29119.0
2018-06-12 11:15:00,118.69,118.72,118.59,118.6,38429.0,92.2167,92.24,92.139,92.1467,38429.0
2018-06-12 11:20:00,118.59,118.69,118.58,118.66,16951.0,92.139,92.2167,92.1312,92.1934,16951.0
2018-06-12 11:25:00,118.66,118.71,118.64,118.7,8669.0,92.1934,92.2322,92.1778,92.2244,8669.0
2018-06-12 11:30:00,118.71,118.76,118.68,118.69,31513.0,92.2322,92.2711,92.2089,92.2167,31513.0
2018-06-12 11:35:00,118.68,118.78,118.67,118.72,35118.0,92.2089,92.2866,92.2011,92.24,35118.0
2018-06-12 11:40:00,118.73,118.88,118.72,118.85,30699.0,92.2477,92.3643,92.24,92.341,30699.0
2018-06-12 11:45:00,118.84,118.97,118.81,118.94,16368.0,92.3332,92.4342,92.3099,92.4109,16368.0
2018-06-12 11:50:00,118.94,119.04,118.93,119.03,31711.0,92.4109,92.4886,92.4031,92.4808,31711.0
2018-06-12 11:55:00,119.01,119.12,118.97,118.97,45984.0,92.4653,92.5508,92.4342,92.4342,45984.0
2018-06-12 12:00:00,119.0,119.17,119.0,119.12,14308.0,92.4575,92.5896,92.4575,92.5508,14308.0
2018-06-12 12:05:00,119.11,119.14,119.03,119.05,12791.0,92.543,92.5663,92.4808,92.4964,12791.0
2018-06-12 12:10:00,119.04,119.11,119.01,119.06,15565.0,92.4886,92.543,92.4653,92.5041,15565.0
2018-06-12 12:15:00,119.06,119.1,119.04,119.04,16036.0,92.5041,92.5352,92.4886,92.4886,16036.0
2018-06-12 12:20:00,119.03,119.04,118.85,118.85,8121.0,92.4808,92.4886,92.341,92.341,8121.0
2018-06-12 12:25:00,118.86,118.87,118.75,118.77,13367.0,92.3487,92.3565,92.2633,92.2788,13367.0
2018-06-12 12:30:00,118.77,118.82,118.74,118.78,23205.0,92.2788,92.3177,92.2555,92.2866,23205.0
2018-06-12 12:35:00,118.79,118.85,118.79,118.83,34779.0,92.2944,92.341,92.2944,92.3254,34779.0
2018-06-12 12:40:00,118.83,118.93,118.83,118.87,11688.0,92.3254,92.4031,92.3254,92.3565,11688.0
2018-06-12 12:45:00,118.87,118.88,118.8,118.81,5201.0,92.3565,92.3643,92.3021,92.3099,5201.0
2018-06-12 12:50:00,118.82,118.94,118.8,118.9,10899.0,92.3177,92.4109,92.3021,92.3798,10899.0
2018-06-12 12:55:00,118.91,118.98,118.86,118.86,26656.0,92.3876,92.442,92.3487,92.3487,26656.0
2018-06-12 13:00:00,118.85,118.87,118.79,118.8,12087.0,92.341,92.3565,92.2944,92.3021,12087.0
2018-06-12 13:05:00,118.82,118.85,118.74,118.78,67851.0,92.3177,92.341,92.2555,92.2866,67851.0
2018-06-12 13:10:00,118.78,118.79,118.66,118.67,32504.0,92.2866,92.2944,92.1934,92.2011,32504.0
2018-06-12 13:15:00,118.67,118.68,118.5,118.53,24777.0,92.2011,92.2089,92.069,92.0924,24777.0
2018-06-12 13:20:00,118.53,118.61,118.47,118.48,11862.0,92.0924,92.1545,92.0457,92.0535,11862.0
2018-06-12 13:25:00,118.47,118.61,118.47,118.56,14102.0,92.0457,92.1545,92.0457,92.1157,14102.0
2018-06-12 13:30:00,118.6,118.67,118.6,118.64,7152.0,92.1467,92.2011,92.1467,92.1778,7152.0
2018-06-12 13:35:00,118.65,118.7,118.64,118.68,10545.0,92.1856,92.2244,92.1778,92.2089,10545.0
2018-06-12 13:40:00,118.67,118.75,118.67,118.7,38246.0,92.2011,92.2633,92.2011,92.2244,38246.0
2018-06-12 13:45:00,118.69,118.76,118.68,118.71,30814.0,92.2167,92.2711,92.2089,92.2322,30814.0
2018-06-12 13:50:00,118.72,118.76,118.66,118.72,25594.0,92.24,92.2711,92.1934,92.24,25594.0
2018-06-12 13:55:00,118.73,118.77,118.69,118.7,33416.0,92.2477,92.2788,92.2167,92.2244,33416.0
2018-06-12 14:00:00,118.68,118.71,118.6,118.63,19656.0,92.2089,92.2322,92.1467,92.17,19656.0
2018-06-12 14:05:00,118.63,118.7,118.57,118.64,50251.0,92.17,92.2244,92.1234,92.1778,50251.0
2018-06-12 14:10:00,118.62,118.66,118.58,118.64,14803.0,92.1623,92.1934,92.1312,92.1778,14803.0
2018-06-12 14:15:00,118.65,118.66,118.58,118.61,18857.0,92.1856,92.1934,92.1312,92.1545,18857.0
2018-06-12 14:20:00,118.6,118.62,118.47,118.47,18388.0,92.1467,92.1623,92.0457,92.0457,18388.0
2018-06-12 14:25:00,118.48,118.49,118.27,118.35,37556.0,92.0535,92.0613,91.8903,91.9525,37556.0
2018-06-12 14:30:00,118.33,118.45,118.24,118.45,64722.0,91.937,92.0302,91.867,92.0302,64722.0
2018-06-12 14:35:00,118.46,118.52,118.43,118.5,44957.0,92.038,92.0846,92.0147,92.069,44957.0
2018-06-12 14:40:00,118.5,118.58,118.5,118.54,13717.0,92.069,92.1312,92.069,92.1001,13717.0
2018-06-12 14:45:00,118.56,118.56,118.49,118.5,28062.0,92.1157,92.1157,92.0613,92.069,28062.0
2018-06-12 14:50:00,118.5,118.58,118.49,118.55,68861.0,92.069,92.1312,92.0613,92.1079,68861.0
2018-06-12 14:55:00,118.58,118.68,118.58,118.6,12754.0,92.1312,92.2089,92.1312,92.1467,12754.0
2018-06-12 15:00:00,118.61,118.68,118.56,118.62,20681.0,92.1545,92.2089,92.1157,92.1623,20681.0
2018-06-12 15:05:00,118.63,118.68,118.63,118.64,13052.0,92.17,92.2089,92.17,92.1778,13052.0
2018-06-12 15:10:00,118.66,118.67,118.56,118.56,40203.0,92.1934,92.2011,92.1157,92.1157,40203.0
2018-06-12 15:15:00,118.55,118.68,118.55,118.68,30626.0,92.1079,92.2089,92.1079,92.2089,30626.0
2018-06-12 15:20:00,118.67,118.67,118.57,118.61,51700.0,92.2011,92.2011,92.1234,92.1545,51700.0
2018-06-12 15:25:00,118.62,118.66,118.55,118.55,25400.0,92.1623,92.1934,92.1079,92.1079,25400.0
2018-06-12 15:30:00,118.56,118.56,118.46,118.51,80678.0,92.1157,92.1157,92.038,92.0768,80678.0
2018-06-12 15:35:00,118.51,118.53,118.48,118.52,32345.0,92.0768,92.0924,92.0535,92.0846,32345.0
2018-06-12 15:40:00,118.53,118.53,118.35,118.35,37894.0,92.0924,92.0924,91.9525,91.9525,37894.0
2018-06-12 15:45:00,118.33,118.42,118.28,118.42,78270.0,91.937,92.0069,91.8981,92.0069,78270.0
2018-06-12 15:50:00,118.42,118.54,118.42,118.52,71127.0,92.0069,92.1001,92.0069,92.0846,71127.0
2018-06-12 15:55:00,118.52,118.55,118.29,118.35,295334.0,92.0846,92.1079,91.9059,91.9525,295334.0
2018-06-13 09:30:00,118.49,118.6,118.28,118.28,23434.0,92.0613,92.1467,91.8981,91.8981,23434.0
2018-06-13 09:35:00,118.28,118.34,117.95,118.03,13401.0,91.8981,91.9447,91.6417,91.7039,13401.0
2018-06-13 09:40:00,118.01,118.01,117.64,117.74,21123.0,91.6883,91.6883,91.4009,91.4786,21123.0
2018-06-13 09:45:00,117.81,117.82,117.56,117.59,15920.0,91.5329,91.5407,91.3387,91.362,15920.0
2018-06-13 09:50:00,117.62,117.92,117.61,117.68,13604.0,91.3853,91.6184,91.3776,91.4319,13604.0
2018-06-13 09:55:00,117.68,117.79,117.63,117.67,9777.0,91.4319,91.5174,91.3931,91.4242,9777.0
2018-06-13 10:00:00,117.65,117.68,117.5,117.51,13153.0,91.4086,91.4319,91.2921,91.2999,13153.0
2018-06-13 10:05:00,117.53,117.54,117.38,117.44,20562.0,91.3154,91.3232,91.1989,91.2455,20562.0
2018-06-13 10:10:00,117.47,117.71,117.45,117.56,19341.0,91.2688,91.4552,91.2532,91.3387,19341.0
2018-06-13 10:15:00,117.56,117.6,117.37,117.59,7609.0,91.3387,91.3698,91.1911,91.362,7609.0
2018-06-13 10:20:00,117.56,117.74,117.52,117.71,10330.0,91.3387,91.4786,91.3076,91.4552,10330.0
2018-06-13 10:25:00,117.72,117.73,117.62,117.72,7079.0,91.463,91.4708,91.3853,91.463,7079.0
2018-06-13 10:30:00,117.71,117.71,117.47,117.52,21544.0,91.4552,91.4552,91.2688,91.3076,21544.0
2018-06-13 10:35:00,117.5,117.67,117.5,117.63,7369.0,91.2921,91.4242,91.2921,91.3931,7369.0
2018-06-13 10:40:00,117.63,117.67,117.53,117.53,7879.0,91.3931,91.4242,91.3154,91.3154,7879.0
2018-06-13 10:45:00,117.54,117.6,117.47,117.53,8606.0,91.3232,91.3698,91.2688,91.3154,8606.0
2018-06-13 10:50:00,117.54,117.59,117.47,117.54,6253.0,91.3232,91.362,91.2688,91.3232,6253.0
2018-06-13 10:55:00,117.53,117.57,117.49,117.53,5772.0,91.3154,91.3465,91.2843,91.3154,5772.0
2018-06-13 11:00:00,117.54,117.68,117.53,117.68,7971.0,91.3232,91.4319,91.3154,91.4319,7971.0
2018-06-13 11:05:00,117.66,117.83,117.63,117.83,6499.0,91.4164,91.5485,91.3931,91.5485,6499.0
2018-06-13 11:10:00,117.8,117.9,117.77,117.83,8391.0,91.5252,91.6029,91.5019,91.5485,8391.0
2018-06-13 11:15:00,117.83,117.9,117.83,117.9,10897.0,91.5485,91.6029,91.5485,91.6029,10897.0
2018-06-13 11:20:00,117.92,117.98,117.91,117.97,8468.0,91.6184,91.665,91.6106,91.6573,8468.0
2018-06-13 11:25:00,117.96,118.06,117.95,118.04,9947.0,91.6495,91.7272,91.6417,91.7116,9947.0
2018-06-13 11:30:00,118.04,118.04,117.98,117.99,6664.0,91.7116,91.7116,91.665,91.6728,6664.0
2018-06-13 11:35:00,117.99,118.05,117.93,117.95,10146.0,91.6728,91.7194,91.6262,91.6417,10146.0
2018-06-13 11:40:00,117.97,118.12,117.96,118.07,51795.0,91.6573,91.7738,91.6495,91.735,51795.0
2018-06-13 11:45:00,118.05,118.08,118.01,118.01,17288.0,91.7194,91.7427,91.6883,91.6883,17288.0
2018-06-13 11:50:00,118.0,118.04,117.95,117.98,15937.0,91.6806,91.7116,91.6417,91.665,15937.0
2018-06-13 11:55:00,117.99,118.08,117.9,117.97,12309.0,91.6728,91.7427,91.6029,91.6573,12309.0
2018-06-13 12:00:00,117.96,118.02,117.89,117.91,13405.0,91.6495,91.6961,91.5951,91.6106,13405.0
2018-06-13 12:05:00,117.9,117.97,117.84,117.97,7092.0,91.6029,91.6573,91.5563,91.6573,7092.0
2018-06-13 12:10:00,117.95,117.95,117.84,117.85,5746.0,91.6417,91.6417,91.5563,91.564,5746.0
2018-06-13 12:15:00,117.86,117.88,117.8,117.8,4119.0,91.5718,91.5873,91.5252,91.5252,4119.0
2018-06-13 12:20:00,117.8,117.8,117.72,117.75,4725.0,91.5252,91.5252,91.463,91.4863,4725.0
2018-06-13 12:25:00,117.73,117.76,117.68,117.72,4984.0,91.4708,91.4941,91.4319,91.463,4984.0
2018-06-13 12:30:00,117.71,117.75,117.67,117.69,5197.0,91.4552,91.4863,91.4242,91.4397,5197.0
2018-06-13 12:35:00,117.71,117.75,117.69,117.71,3575.0,91.4552,91.4863,91.4397,91.4552,3575.0
2018-06-13 12:40:00,117.7,117.74,117.68,117.7,5208.0,91.4475,91.4786,91.4319,91.4475,5208.0
2018-06-13 12:45:00,117.68,117.72,117.65,117.65,12938.0,91.4319,91.463,91.4086,91.4086,12938.0
2018-06-13 12:50:00,117.66,117.67,117.62,117.63,4468.0,91.4164,91.4242,91.3853,91.3931,4468.0
2018-06-13 12:55:00,117.6,117.73,117.6,117.65,5309.0,91.3698,91.4708,91.3698,91.4086,5309.0
2018-06-13 13:00:00,117.64,117.64,117.57,117.6,4767.0,91.4009,91.4009,91.3465,91.3698,4767.0
2018-06-13 13:05:00,117.63,117.64,117.55,117.55,4750.0,91.3931,91.4009,91.3309,91.3309,4750.0
2018-06-13 13:10:00,117.58,117.62,117.53,117.55,7214.0,91.3542,91.3853,91.3154,91.3309,7214.0
2018-06-13 13:15:00,117.58,117.6,117.53,117.57,4584.0,91.3542,91.3698,91.3154,91.3465,4584.0
2018-06-13 13:20:00,117.57,117.6,117.54,117.55,3046.0,91.3465,91.3698,91.3232,91.3309,3046.0
2018-06-13 13:25:00,117.58,117.61,117.55,117.55,4686.0,91.3542,91.3776,91.3309,91.3309,4686.0
2018-06-13 13:30:00,117.57,117.63,117.55,117.59,6405.0,91.3465,91.3931,91.3309,91.362,6405.0
2018-06-13 13:35:00,117.59,117.59,117.54,117.55,4371.0,91.362,91.362,91.3232,91.3309,4371.0
2018-06-13 13:40:00,117.55,117.62,117.55,117.61,4902.0,91.3309,91.3853,91.3309,91.3776,4902.0
2018-06-13 13:45:00,117.61,117.61,117.59,117.6,2825.0,91.3776,91.3776,91.362,91.3698,2825.0
2018-06-13 13:50:00,117.61,117.68,117.61,117.66,9413.0,91.3776,91.4319,91.3776,91.4164,9413.0
2018-06-13 13:55:00,117.69,117.71,117.6,117.71,7961.0,91.4397,91.4552,91.3698,91.4552,7961.0
2018-06-13 14:00:00,117.71,117.71,117.31,117.32,19482.0,91.4552,91.4552,91.1445,91.1522,19482.0
2018-06-13 14:05:00,117.3,117.34,117.16,117.24,8569.0,91.1367,91.1678,91.0279,91.0901,8569.0
2018-06-13 14:10:00,117.24,117.49,117.24,117.39,14353.0,91.0901,91.2843,91.0901,91.2066,14353.0
2018-06-13 14:15:00,117.36,117.4,117.27,117.29,14310.0,91.1833,91.2144,91.1134,91.1289,14310.0
2018-06-13 14:20:00,117.29,117.31,117.24,117.25,13332.0,91.1289,91.1445,91.0901,91.0979,13332.0
2018-06-13 14:25:00,117.28,117.33,117.23,117.25,8902.0,91.1212,91.16,91.0823,91.0979,8902.0
2018-06-13 14:30:00,117.25,117.32,117.11,117.29,9880.0,91.0979,91.1522,90.9891,91.1289,9880.0
2018-06-13 14:35:00,117.27,117.36,117.25,117.33,8025.0,91.1134,91.1833,91.0979,91.16,8025.0
2018-06-13 14:40:00,117.38,117.45,117.36,117.44,10741.0,91.1989,91.2532,91.1833,91.2455,10741.0
2018-06-13 14:45:00,117.39,117.51,117.37,117.5,16602.0,91.2066,91.2999,91.1911,91.2921,16602.0
2018-06-13 14:50:00,117.51,117.58,117.48,117.53,11156.0,91.2999,91.3542,91.2766,91.3154,11156.0
2018-06-13 14:55:00,117.52,117.59,117.52,117.57,16895.0,91.3076,91.362,91.3076,91.3465,16895.0
2018-06-13 15:00:00,117.58,117.74,117.58,117.71,9299.0,91.3542,91.4786,91.3542,91.4552,9299.0
2018-06-13 15:05:00,117.73,117.81,117.73,117.75,15969.0,91.4708,91.5329,91.4708,91.4863,15969.0
2018-06-13 15:10:00,117.76,117.81,117.75,117.77,20729.0,91.4941,91.5329,91.4863,91.5019,20729.0
2018-06-13 15:15:00,117.78,117.8,117.69,117.72,15366.0,91.5096,91.5252,91.4397,91.463,15366.0
2018-06-13 15:20:00,117.72,117.79,117.69,117.7,10687.0,91.463,91.5174,91.4397,91.4475,10687.0
2018-06-13 15:25:00,117.69,117.74,117.56,117.59,15619.0,91.4397,91.4786,91.3387,91.362,15619.0
2018-06-13 15:30:00,117.58,117.58,117.49,117.52,16789.0,91.3542,91.3542,91.2843,91.3076,16789.0
2018-06-13 15:35:00,117.51,117.53,117.44,117.45,15585.0,91.2999,91.3154,91.2455,91.2532,15585.0
2018-06-13 15:40:00,117.45,117.46,117.4,117.45,21123.0,91.2532,91.261,91.2144,91.2532,21123.0
2018-06-13 15:45:00,117.43,117.44,117.33,117.34,37965.0,91.2377,91.2455,91.16,91.1678,37965.0
2018-06-13 15:50:00,117.34,117.47,117.32,117.38,36144.0,91.1678,91.2688,91.1522,91.1989,36144.0
2018-06-13 15:55:00,117.39,117.42,117.28,117.32,134942.0,91.2066,91.2299,91.1212,91.1522,134942.0
2018-06-14 09:30:00,117.44,117.57,117.23,117.47,35630.0,91.2455,91.3465,91.0823,91.2688,35630.0
2018-06-14 09:35:00,117.47,117.6,117.39,117.53,18934.0,91.2688,91.3698,91.2066,91.3154,18934.0
2018-06-14 09:40:00,117.51,117.53,117.37,117.4,8199.0,91.2999,91.3154,91.1911,91.2144,8199.0
2018-06-14 09:45:00,117.4,117.47,117.34,117.47,8957.0,91.2144,91.2688,91.1678,91.2688,8957.0
2018-06-14 09:50:00,117.45,117.65,117.45,117.52,9843.0,91.2532,91.4086,91.2532,91.3076,9843.0
2018-06-14 09:55:00,117.5,117.54,117.27,117.54,31990.0,91.2921,91.3232,91.1134,91.3232,31990.0
2018-06-14 10:00:00,117.58,117.67,117.51,117.53,39054.0,91.3542,91.4242,91.2999,91.3154,39054.0
2018-06-14 10:05:00,117.54,117.73,117.45,117.45,13202.0,91.3232,91.4708,91.2532,91.2532,13202.0
2018-06-14 10:10:00,117.45,117.52,117.36,117.46,11419.0,91.2532,91.3076,91.1833,91.261,11419.0
2018-06-14 10:15:00,117.46,117.47,117.22,117.25,7673.0,91.261,91.2688,91.0745,91.0979,7673.0
2018-06-14 10:20:00,117.23,117.26,117.05,117.08,10606.0,91.0823,91.1056,90.9425,90.9658,10606.0
2018-06-14 10:25:00,117.08,117.19,116.94,116.96,15728.0,90.9658,91.0512,90.857,90.8725,15728.0
2018-06-14 10:30:00,116.97,116.98,116.82,116.82,14745.0,90.8803,90.8881,90.7638,90.7638,14745.0
2018-06-14 10:35:00,116.8,116.86,116.67,116.69,22918.0,90.7482,90.7948,90.6472,90.6628,22918.0
2018-06-14 10:40:00,116.72,116.95,116.7,116.89,8630.0,90.6861,90.8648,90.6705,90.8181,8630.0
2018-06-14 10:45:00,116.92,116.96,116.85,116.93,10977.0,90.8415,90.8725,90.7871,90.8492,10977.0
2018-06-14 10:50:00,116.92,116.92,116.81,116.83,7537.0,90.8415,90.8415,90.756,90.7715,7537.0
2018-06-14 10:55:00,116.83,116.83,116.71,116.71,12087.0,90.7715,90.7715,90.6783,90.6783,12087.0
2018-06-14 11:00:00,116.71,116.72,116.55,116.64,11279.0,90.6783,90.6861,90.554,90.6239,11279.0
2018-06-14 11:05:00,116.65,116.79,116.56,116.73,8105.0,90.6317,90.7405,90.5618,90.6938,8105.0
2018-06-14 11:10:00,116.7,116.71,116.65,116.68,7179.0,90.6705,90.6783,90.6317,90.655,7179.0
2018-06-14 11:15:00,116.71,116.76,116.69,116.7,6485.0,90.6783,90.7171,90.6628,90.6705,6485.0
2018-06-14 11:20:00,116.71,116.89,116.71,116.81,28931.0,90.6783,90.8181,90.6783,90.756,28931.0
2018-06-14 11:25:00,116.83,116.86,116.74,116.79,11479.0,90.7715,90.7948,90.7016,90.7405,11479.0
2018-06-14 11:30:00,116.79,116.86,116.78,116.79,8849.0,90.7405,90.7948,90.7327,90.7405,8849.0
2018-06-14 11:35:00,116.8,116.89,116.78,116.88,5174.0,90.7482,90.8181,90.7327,90.8104,5174.0
2018-06-14 11:40:00,116.89,116.89,116.83,116.83,6723.0,90.8181,90.8181,90.7715,90.7715,6723.0
2018-06-14 11:45:00,116.84,116.91,116.82,116.85,7610.0,90.7793,90.8337,90.7638,90.7871,7610.0
2018-06-14 11:50:00,116.86,116.95,116.86,116.93,9856.0,90.7948,90.8648,90.7948,90.8492,9856.0
2018-06-14 11:55:00,116.96,117.12,116.94,117.04,9571.0,90.8725,90.9968,90.857,90.9347,9571.0
2018-06-14 12:00:00,117.05,117.13,117.02,117.04,8651.0,90.9425,91.0046,90.9192,90.9347,8651.0
2018-06-14 12:05:00,117.07,117.16,117.05,117.09,7638.0,90.958,91.0279,90.9425,90.9735,7638.0
2018-06-14 12:10:00,117.11,117.19,117.1,117.18,5291.0,90.9891,91.0512,90.9813,91.0435,5291.0
2018-06-14 12:15:00,117.2,117.22,117.18,117.21,9237.0,91.059,91.0745,91.0435,91.0668,9237.0
2018-06-14 12:20:00,117.19,117.28,117.18,117.28,11549.0,91.0512,91.1212,91.0435,91.1212,11549.0
2018-06-14 12:25:00,117.26,117.28,117.22,117.23,3991.0,91.1056,91.1212,91.0745,91.0823,3991.0
2018-06-14 12:30:00,117.25,117.34,117.23,117.29,7582.0,91.0979,91.1678,91.0823,91.1289,7582.0
2018-06-14 12:35:00,117.29,117.34,117.29,117.34,8302.0,91.1289,91.1678,91.1289,91.1678,8302.0
2018-06-14 12:40:00,117.36,117.4,117.34,117.35,6996.0,91.1833,91.2144,91.1678,91.1755,6996.0
2018-06-14 12:45:00,117.35,117.44,117.35,117.41,12616.0,91.1755,91.2455,91.1755,91.2222,12616.0
2018-06-14 12:50:00,117.44,117.51,117.42,117.49,18941.0,91.2455,91.2999,91.2299,91.2843,18941.0
2018-06-14 12:55:00,117.49,117.49,117.36,117.37,14707.0,91.2843,91.2843,91.1833,91.1911,14707.0
2018-06-14 13:00:00,117.36,117.36,117.25,117.3,14973.0,91.1833,91.1833,91.0979,91.1367,14973.0
2018-06-14 13:05:00,117.29,117.42,117.25,117.4,10545.0,91.1289,91.2299,91.0979,91.2144,10545.0
2018-06-14 13:10:00,117.41,117.41,117.35,117.37,9260.0,91.2222,91.2222,91.1755,91.1911,9260.0
2018-06-14 13:15:00,117.36,117.37,117.3,117.36,12184.0,91.1833,91.1911,91.1367,91.1833,12184.0
2018-06-14 13:20:00,117.37,117.38,117.35,117.36,6458.0,91.1911,91.1989,91.1755,91.1833,6458.0
2018-06-14 13:25:00,117.36,117.4,117.34,117.34,7041.0,91.1833,91.2144,91.1678,91.1678,7041.0
2018-06-14 13:30:00,117.34,117.4,117.34,117.37,11010.0,91.1678,91.2144,91.1678,91.1911,11010.0
2018-06-14 13:35:00,117.38,117.39,117.25,117.25,12179.0,91.1989,91.2066,91.0979,91.0979,12179.0
2018-06-14 13:40:00,117.26,117.28,117.22,117.23,6111.0,91.1056,91.1212,91.0745,91.0823,6111.0
2018-06-14 13:45:00,117.22,117.23,117.17,117.17,8491.0,91.0745,91.0823,91.0357,91.0357,8491.0
2018-06-14 13:50:00,117.18,117.22,117.16,117.21,8844.0,91.0435,91.0745,91.0279,91.0668,8844.0
2018-06-14 13:55:00,117.21,117.25,117.16,117.18,9825.0,91.0668,91.0979,91.0279,91.0435,9825.0
2018-06-14 14:00:00,117.18,117.19,117.07,117.07,9128.0,91.0435,91.0512,90.958,90.958,9128.0
2018-06-14 14:05:00,117.08,117.1,117.03,117.1,19250.0,90.9658,90.9813,90.9269,90.9813,19250.0
2018-06-14 14:10:00,117.07,117.22,117.07,117.18,6384.0,90.958,91.0745,90.958,91.0435,6384.0
2018-06-14 14:15:00,117.17,117.18,116.97,117.07,25114.0,91.0357,91.0435,90.8803,90.958,25114.0
2018-06-14 14:20:00,117.08,117.18,117.08,117.16,9140.0,90.9658,91.0435,90.9658,91.0279,9140.0
2018-06-14 14:25:00,117.17,117.17,117.04,117.06,7777.0,91.0357,91.0357,90.9347,90.9502,7777.0
2018-06-14 14:30:00,117.07,117.08,117.0,117.01,16286.0,90.958,90.9658,90.9036,90.9114,16286.0
2018-06-14 14:35:00,117.01,117.11,117.0,117.07,11156.0,90.9114,90.9891,90.9036,90.958,11156.0
2018-06-14 14:40:00,117.08,117.14,117.07,117.1,10495.0,90.9658,91.0124,90.958,90.9813,10495.0
2018-06-14 14:45:00,117.06,117.22,117.06,117.21,7886.0,90.9502,91.0745,90.9502,91.0668,7886.0
2018-06-14 14:50:00,117.21,117.24,117.17,117.18,5153.0,91.0668,91.0901,91.0357,91.0435,5153.0
2018-06-14 14:55:00,117.19,117.2,117.13,117.16,8672.0,91.0512,91.059,91.0046,91.0279,8672.0
2018-06-14 15:00:00,117.17,117.19,117.05,117.08,8841.0,91.0357,91.0512,90.9425,90.9658,8841.0
2018-06-14 15:05:00,117.08,117.13,117.05,117.09,7678.0,90.9658,91.0046,90.9425,90.9735,7678.0
2018-06-14 15:10:00,117.09,117.12,117.08,117.09,8416.0,90.9735,90.9968,90.9658,90.9735,8416.0
2018-06-14 15:15:00,117.1,117.1,117.06,117.08,6414.0,90.9813,90.9813,90.9502,90.9658,6414.0
2018-06-14 15:20:00,117.09,117.23,117.06,117.23,15357.0,90.9735,91.0823,90.9502,91.0823,15357.0
2018-06-14 15:25:00,117.23,117.26,117.22,117.26,15023.0,91.0823,91.1056,91.0745,91.1056,15023.0
2018-06-14 15:30:00,117.27,117.35,117.25,117.35,18182.0,91.1134,91.1755,91.0979,91.1755,18182.0
2018-06-14 15:35:00,117.35,117.39,117.27,117.39,26489.0,91.1755,91.2066,91.1134,91.2066,26489.0
2018-06-14 15:40:00,117.39,117.41,117.32,117.32,25322.0,91.2066,91.2222,91.1522,91.1522,25322.0
2018-06-14 15:45:00,117.33,117.37,117.3,117.37,36974.0,91.16,91.1911,91.1367,91.1911,36974.0
2018-06-14 15:50:00,117.35,117.35,117.15,117.16,42380.0,91.1755,91.1755,91.0202,91.0279,42380.0
2018-06-14 15:55:00,117.16,117.26,117.13,117.2,115622.0,91.0279,91.1056,91.0046,91.059,115622.0
2018-06-15 09:30:00,116.61,116.61,116.61,116.61,1500.0,90.6006,90.6006,90.6006,90.6006,1500.0
2018-06-15 09:35:00,116.36,116.65,116.05,116.47,552010.0,90.4064,90.6317,90.1655,90.4918,552010.0
2018-06-15 09:40:00,116.47,116.66,116.31,116.63,23228.0,90.4918,90.6394,90.3675,90.6161,23228.0
2018-06-15 09:45:00,116.67,117.02,116.53,116.8,28433.0,90.6472,90.9192,90.5384,90.7482,28433.0
2018-06-15 09:50:00,116.83,117.14,116.8,117.02,9044.0,90.7715,91.0124,90.7482,90.9192,9044.0
2018-06-15 09:55:00,116.99,117.09,116.87,116.94,20520.0,90.8958,90.9735,90.8026,90.857,20520.0
2018-06-15 10:00:00,116.95,117.18,116.92,117.18,35989.0,90.8648,91.0435,90.8415,91.0435,35989.0
2018-06-15 10:05:00,117.24,117.36,117.04,117.04,17569.0,91.0901,91.1833,90.9347,90.9347,17569.0
2018-06-15 10:10:00,117.06,117.21,117.06,117.19,7919.0,90.9502,91.0668,90.9502,91.0512,7919.0
2018-06-15 10:15:00,117.19,117.19,116.89,117.01,16287.0,91.0512,91.0512,90.8181,90.9114,16287.0
2018-06-15 10:20:00,116.98,117.04,116.88,117.02,10359.0,90.8881,90.9347,90.8104,90.9192,10359.0
2018-06-15 10:25:00,116.99,117.01,116.83,116.83,9245.0,90.8958,90.9114,90.7715,90.7715,9245.0
2018-06-15 10:30:00,116.81,116.83,116.45,116.67,20641.0,90.756,90.7715,90.4763,90.6472,20641.0
2018-06-15 10:35:00,116.64,116.71,116.41,116.55,15714.0,90.6239,90.6783,90.4452,90.554,15714.0
2018-06-15 10:40:00,116.59,116.82,116.58,116.73,12898.0,90.5851,90.7638,90.5773,90.6938,12898.0
2018-06-15 10:45:00,116.72,116.94,116.72,116.94,7615.0,90.6861,90.857,90.6861,90.857,7615.0
2018-06-15 10:50:00,116.93,117.01,116.85,116.96,23384.0,90.8492,90.9114,90.7871,90.8725,23384.0
2018-06-15 10:55:00,116.97,117.16,116.96,117.06,25154.0,90.8803,91.0279,90.8725,90.9502,25154.0
2018-06-15 11:00:00,117.07,117.16,117.07,117.13,11365.0,90.958,91.0279,90.958,91.0046,11365.0
2018-06-15 11:05:00,117.16,117.2,117.09,117.16,12147.0,91.0279,91.059,90.9735,91.0279,12147.0
2018-06-15 11:10:00,117.16,117.26,117.12,117.13,20208.0,91.0279,91.1056,90.9968,91.0046,20208.0
2018-06-15 11:15:00,117.14,117.24,117.12,117.18,19831.0,91.0124,91.0901,90.9968,91.0435,19831.0
2018-06-15 11:20:00,117.17,117.21,117.03,117.21,15774.0,91.0357,91.0668,90.9269,91.0668,15774.0
2018-06-15 11:25:00,117.22,117.22,116.91,116.91,20175.0,91.0745,91.0745,90.8337,90.8337,20175.0
2018-06-15 11:30:00,116.93,117.0,116.81,116.86,20024.0,90.8492,90.9036,90.756,90.7948,20024.0
2018-06-15 11:35:00,116.86,116.93,116.82,116.9,11532.0,90.7948,90.8492,90.7638,90.8259,11532.0
2018-06-15 11:40:00,116.92,116.92,116.7,116.75,19556.0,90.8415,90.8415,90.6705,90.7094,19556.0
2018-06-15 11:45:00,116.76,116.81,116.68,116.75,27675.0,90.7171,90.756,90.655,90.7094,27675.0
2018-06-15 11:50:00,116.76,116.83,116.7,116.76,18907.0,90.7171,90.7715,90.6705,90.7171,18907.0
2018-06-15 11:55:00,116.79,116.89,116.79,116.86,14335.0,90.7405,90.8181,90.7405,90.7948,14335.0
2018-06-15 12:00:00,116.86,116.87,116.68,116.77,25937.0,90.7948,90.8026,90.655,90.7249,25937.0
2018-06-15 12:05:00,116.76,116.76,116.66,116.69,10319.0,90.7171,90.7171,90.6394,90.6628,10319.0
2018-06-15 12:10:00,116.68,116.75,116.65,116.75,8423.0,90.655,90.7094,90.6317,90.7094,8423.0
2018-06-15 12:15:00,116.74,116.82,116.72,116.8,11870.0,90.7016,90.7638,90.6861,90.7482,11870.0
2018-06-15 12:20:00,116.8,116.85,116.77,116.83,13831.0,90.7482,90.7871,90.7249,90.7715,13831.0
2018-06-15 12:25:00,116.82,116.87,116.75,116.83,10363.0,90.7638,90.8026,90.7094,90.7715,10363.0
2018-06-15 12:30:00,116.84,116.88,116.82,116.83,8912.0,90.7793,90.8104,90.7638,90.7715,8912.0
2018-06-15 12:35:00,116.82,116.86,116.75,116.76,13816.0,90.7638,90.7948,90.7094,90.7171,13816.0
2018-06-15 12:40:00,116.77,116.86,116.77,116.84,24734.0,90.7249,90.7948,90.7249,90.7793,24734.0
2018-06-15 12:45:00,116.85,116.89,116.78,116.89,49224.0,90.7871,90.8181,90.7327,90.8181,49224.0
2018-06-15 12:50:00,116.89,116.94,116.89,116.91,20135.0,90.8181,90.857,90.8181,90.8337,20135.0
2018-06-15 12:55:00,116.94,117.04,116.94,117.04,5725.0,90.857,90.9347,90.857,90.9347,5725.0
2018-06-15 13:00:00,117.01,117.05,116.97,117.04,12424.0,90.9114,90.9425,90.8803,90.9347,12424.0
2018-06-15 13:05:00,117.04,117.07,117.0,117.03,22785.0,90.9347,90.958,90.9036,90.9269,22785.0
2018-06-15 13:10:00,117.04,117.05,116.97,117.01,12146.0,90.9347,90.9425,90.8803,90.9114,12146.0
2018-06-15 13:15:00,117.01,117.09,117.01,117.04,10561.0,90.9114,90.9735,90.9114,90.9347,10561.0
2018-06-15 13:20:00,117.05,117.12,117.02,117.06,12731.0,90.9425,90.9968,90.9192,90.9502,12731.0
2018-06-15 13:25:00,117.06,117.08,117.03,117.04,7706.0,90.9502,90.9658,90.9269,90.9347,7706.0
2018-06-15 13:30:00,117.03,117.03,117.0,117.02,10503.0,90.9269,90.9269,90.9036,90.9192,10503.0
2018-06-15 13:35:00,117.02,117.02,116.95,116.98,10372.0,90.9192,90.9192,90.8648,90.8881,10372.0
2018-06-15 13:40:00,116.97,116.98,116.85,116.88,10924.0,90.8803,90.8881,90.7871,90.8104,10924.0
2018-06-15 13:45:00,116.88,116.89,116.78,116.79,8396.0,90.8104,90.8181,90.7327,90.7405,8396.0
2018-06-15 13:50:00,116.79,116.84,116.77,116.82,9469.0,90.7405,90.7793,90.7249,90.7638,9469.0
2018-06-15 13:55:00,116.81,116.84,116.76,116.78,10579.0,90.756,90.7793,90.7171,90.7327,10579.0
2018-06-15 14:00:00,116.79,116.83,116.75,116.77,9391.0,90.7405,90.7715,90.7094,90.7249,9391.0
2018-06-15 14:05:00,116.77,116.9,116.76,116.9,9517.0,90.7249,90.8259,90.7171,90.8259,9517.0
2018-06-15 14:10:00,116.9,116.96,116.88,116.96,16416.0,90.8259,90.8725,90.8104,90.8725,16416.0
2018-06-15 14:15:00,116.96,116.97,116.91,116.97,8716.0,90.8725,90.8803,90.8337,90.8803,8716.0
2018-06-15 14:20:00,116.97,117.15,116.97,117.1,21190.0,90.8803,91.0202,90.8803,90.9813,21190.0
2018-06-15 14:25:00,117.09,117.24,117.07,117.24,38426.0,90.9735,91.0901,90.958,91.0901,38426.0
2018-06-15 14:30:00,117.21,117.35,117.11,117.29,28611.0,91.0668,91.1755,90.9891,91.1289,28611.0
2018-06-15 14:35:00,117.31,117.31,117.23,117.26,10658.0,91.1445,91.1445,91.0823,91.1056,10658.0
2018-06-15 14:40:00,117.27,117.29,117.23,117.26,10432.0,91.1134,91.1289,91.0823,91.1056,10432.0
2018-06-15 14:45:00,117.26,117.32,117.23,117.23,20980.0,91.1056,91.1522,91.0823,91.0823,20980.0
2018-06-15 14:50:00,117.24,117.31,117.23,117.31,9934.0,91.0901,91.1445,91.0823,91.1445,9934.0
2018-06-15 14:55:00,117.31,117.32,117.26,117.27,10477.0,91.1445,91.1522,91.1056,91.1134,10477.0
2018-06-15 15:00:00,117.26,117.26,117.17,117.21,16218.0,91.1056,91.1056,91.0357,91.0668,16218.0
2018-06-15 15:05:00,117.21,117.21,117.16,117.19,13850.0,91.0668,91.0668,91.0279,91.0512,13850.0
2018-06-15 15:10:00,117.19,117.2,117.13,117.15,16014.0,91.0512,91.059,91.0046,91.0202,16014.0
2018-06-15 15:15:00,117.14,117.15,117.02,117.02,21235.0,91.0124,91.0202,90.9192,90.9192,21235.0
2018-06-15 15:20:00,117.01,117.02,116.99,116.99,30800.0,90.9114,90.9192,90.8958,90.8958,30800.0
2018-06-15 15:25:00,116.99,117.04,116.96,117.03,46232.0,90.8958,90.9347,90.8725,90.9269,46232.0
2018-06-15 15:30:00,117.03,117.03,116.81,116.85,39505.0,90.9269,90.9269,90.756,90.7871,39505.0
2018-06-15 15:35:00,116.85,116.85,116.74,116.76,45492.0,90.7871,90.7871,90.7016,90.7171,45492.0
2018-06-15 15:40:00,116.77,116.77,116.66,116.71,60930.0,90.7249,90.7249,90.6394,90.6783,60930.0
2018-06-15 15:45:00,116.7,116.79,116.63,116.75,71833.0,90.6705,90.7405,90.6161,90.7094,71833.0
2018-06-15 15:50:00,116.74,116.75,116.69,116.71,86885.0,90.7016,90.7094,90.6628,90.6783,86885.0
2018-06-15 15:55:00,116.71,116.78,116.62,116.77,270729.0,90.6783,90.7327,90.6084,90.7249,270729.0
2018-06-18 09:30:00,116.19,116.47,115.8,115.96,34612.0,90.2743,90.4918,89.9713,90.0956,34612.0
2018-06-18 09:35:00,115.99,116.21,115.97,116.13,9635.0,90.1189,90.2898,90.1033,90.2277,9635.0
2018-06-18 09:40:00,116.13,116.44,116.13,116.42,10127.0,90.2277,90.4685,90.2277,90.453,10127.0
2018-06-18 09:45:00,116.44,116.52,116.37,116.51,11191.0,90.4685,90.5307,90.4141,90.5229,11191.0
2018-06-18 09:50:00,116.54,116.68,116.5,116.61,25140.0,90.5462,90.655,90.5151,90.6006,25140.0
2018-06-18 09:55:00,116.64,116.84,116.61,116.73,23717.0,90.6239,90.7793,90.6006,90.6938,23717.0
2018-06-18 10:00:00,116.74,116.83,116.65,116.72,19227.0,90.7016,90.7715,90.6317,90.6861,19227.0
2018-06-18 10:05:00,116.71,116.74,116.64,116.65,18157.0,90.6783,90.7016,90.6239,90.6317,18157.0
2018-06-18 10:10:00,116.64,116.84,116.64,116.68,23369.0,90.6239,90.7793,90.6239,90.655,23369.0
2018-06-18 10:15:00,116.67,116.84,116.67,116.84,16039.0,90.6472,90.7793,90.6472,90.7793,16039.0
2018-06-18 10:20:00,116.85,117.04,116.85,116.91,20858.0,90.7871,90.9347,90.7871,90.8337,20858.0
2018-06-18 10:25:00,116.91,117.09,116.91,117.02,22289.0,90.8337,90.9735,90.8337,90.9192,22289.0
2018-06-18 10:30:00,117.02,117.12,116.99,117.08,7857.0,90.9192,90.9968,90.8958,90.9658,7857.0
2018-06-18 10:35:00,117.06,117.2,116.98,117.18,15004.0,90.9502,91.059,90.8881,91.0435,15004.0
2018-06-18 10:40:00,117.19,117.21,117.15,117.18,8275.0,91.0512,91.0668,91.0202,91.0435,8275.0
2018-06-18 10:45:00,117.18,117.3,117.16,117.26,11868.0,91.0435,91.1367,91.0279,91.1056,11868.0
2018-06-18 10:50:00,117.25,117.26,117.12,117.12,10655.0,91.0979,91.1056,90.9968,90.9968,10655.0
2018-06-18 10:55:00,117.14,117.14,117.0,117.06,14642.0,91.0124,91.0124,90.9036,90.9502,14642.0
2018-06-18 11:00:00,117.04,117.14,117.02,117.09,10717.0,90.9347,91.0124,90.9192,90.9735,10717.0
2018-06-18 11:05:00,117.11,117.18,117.08,117.18,18049.0,90.9891,91.0435,90.9658,91.0435,18049.0
2018-06-18 11:10:00,117.18,117.22,117.1,117.13,31722.0,91.0435,91.0745,90.9813,91.0046,31722.0
2018-06-18 11:15:00,117.13,117.13,116.99,117.01,7001.0,91.0046,91.0046,90.8958,90.9114,7001.0
2018-06-18 11:20:00,117.02,117.06,117.0,117.02,8039.0,90.9192,90.9502,90.9036,90.9192,8039.0
2018-06-18 11:25:00,117.01,117.01,116.85,116.87,10929.0,90.9114,90.9114,90.7871,90.8026,10929.0
2018-06-18 11:30:00,116.9,116.95,116.83,116.84,8605.0,90.8259,90.8648,90.7715,90.7793,8605.0
2018-06-18 11:35:00,116.83,116.84,116.75,116.76,9265.0,90.7715,90.7793,90.7094,90.7171,9265.0
2018-06-18 11:40:00,116.76,116.81,116.74,116.76,14045.0,90.7171,90.756,90.7016,90.7171,14045.0
2018-06-18 11:45:00,116.76,116.82,116.76,116.77,9397.0,90.7171,90.7638,90.7171,90.7249,9397.0
2018-06-18 11:50:00,116.76,116.79,116.74,116.75,8509.0,90.7171,90.7405,90.7016,90.7094,8509.0
2018-06-18 11:55:00,116.75,116.75,116.63,116.64,8340.0,90.7094,90.7094,90.6161,90.6239,8340.0
2018-06-18 12:00:00,116.64,116.65,116.58,116.63,7256.0,90.6239,90.6317,90.5773,90.6161,7256.0
2018-06-18 12:05:00,116.64,116.72,116.62,116.71,8960.0,90.6239,90.6861,90.6084,90.6783,8960.0
2018-06-18 12:10:00,116.71,116.72,116.6,116.67,9755.0,90.6783,90.6861,90.5928,90.6472,9755.0
2018-06-18 12:15:00,116.69,116.73,116.63,116.65,8542.0,90.6628,90.6938,90.6161,90.6317,8542.0
2018-06-18 12:20:00,116.65,116.7,116.61,116.69,6685.0,90.6317,90.6705,90.6006,90.6628,6685.0
2018-06-18 12:25:00,116.7,116.7,116.61,116.64,6339.0,90.6705,90.6705,90.6006,90.6239,6339.0
2018-06-18 12:30:00,116.61,116.69,116.59,116.69,5536.0,90.6006,90.6628,90.5851,90.6628,5536.0
2018-06-18 12:35:00,116.69,116.72,116.69,116.71,7332.0,90.6628,90.6861,90.6628,90.6783,7332.0
2018-06-18 12:40:00,116.71,116.73,116.7,116.71,9784.0,90.6783,90.6938,90.6705,90.6783,9784.0
2018-06-18 12:45:00,116.72,116.76,116.71,116.75,15697.0,90.6861,90.7171,90.6783,90.7094,15697.0
2018-06-18 12:50:00,116.75,116.76,116.71,116.72,8581.0,90.7094,90.7171,90.6783,90.6861,8581.0
2018-06-18 12:55:00,116.73,116.77,116.71,116.75,5809.0,90.6938,90.7249,90.6783,90.7094,5809.0
2018-06-18 13:00:00,116.76,116.79,116.75,116.78,5831.0,90.7171,90.7405,90.7094,90.7327,5831.0
2018-06-18 13:05:00,116.77,116.79,116.75,116.76,8388.0,90.7249,90.7405,90.7094,90.7171,8388.0
2018-06-18 13:10:00,116.77,116.8,116.75,116.79,8124.0,90.7249,90.7482,90.7094,90.7405,8124.0
2018-06-18 13:15:00,116.8,116.87,116.8,116.85,13604.0,90.7482,90.8026,90.7482,90.7871,13604.0
2018-06-18 13:20:00,116.86,116.89,116.8,116.87,21026.0,90.7948,90.8181,90.7482,90.8026,21026.0
2018-06-18 13:25:00,116.88,116.94,116.87,116.88,11951.0,90.8104,90.857,90.8026,90.8104,11951.0
2018-06-18 13:30:00,116.89,116.9,116.81,116.85,17714.0,90.8181,90.8259,90.756,90.7871,17714.0
2018-06-18 13:35:00,116.87,116.88,116.78,116.81,12200.0,90.8026,90.8104,90.7327,90.756,12200.0
2018-06-18 13:40:00,116.81,116.82,116.76,116.79,13932.0,90.756,90.7638,90.7171,90.7405,13932.0
2018-06-18 13:45:00,116.79,116.85,116.74,116.85,60075.0,90.7405,90.7871,90.7016,90.7871,60075.0
2018-06-18 13:50:00,116.84,116.85,116.74,116.8,9797.0,90.7793,90.7871,90.7016,90.7482,9797.0
2018-06-18 13:55:00,116.79,116.83,116.77,116.83,9577.0,90.7405,90.7715,90.7249,90.7715,9577.0
2018-06-18 14:00:00,116.84,116.84,116.74,116.75,10484.0,90.7793,90.7793,90.7016,90.7094,10484.0
2018-06-18 14:05:00,116.74,116.82,116.73,116.82,9614.0,90.7016,90.7638,90.6938,90.7638,9614.0
2018-06-18 14:10:00,116.83,116.83,116.79,116.79,9032.0,90.7715,90.7715,90.7405,90.7405,9032.0
2018-06-18 14:15:00,116.79,116.82,116.76,116.81,7475.0,90.7405,90.7638,90.7171,90.756,7475.0
2018-06-18 14:20:00,116.8,116.82,116.78,116.8,9823.0,90.7482,90.7638,90.7327,90.7482,9823.0
2018-06-18 14:25:00,116.83,116.83,116.74,116.77,17881.0,90.7715,90.7715,90.7016,90.7249,17881.0
2018-06-18 14:30:00,116.77,116.82,116.75,116.75,7545.0,90.7249,90.7638,90.7094,90.7094,7545.0
2018-06-18 14:35:00,116.76,116.77,116.72,116.76,7037.0,90.7171,90.7249,90.6861,90.7171,7037.0
2018-06-18 14:40:00,116.77,116.81,116.76,116.81,8306.0,90.7249,90.756,90.7171,90.756,8306.0
2018-06-18 14:45:00,116.81,116.81,116.69,116.72,7564.0,90.756,90.756,90.6628,90.6861,7564.0
2018-06-18 14:50:00,116.72,116.72,116.6,116.6,12715.0,90.6861,90.6861,90.5928,90.5928,12715.0
2018-06-18 14:55:00,116.59,116.62,116.59,116.62,9079.0,90.5851,90.6084,90.5851,90.6084,9079.0
2018-06-18 15:00:00,116.62,116.64,116.61,116.63,13039.0,90.6084,90.6239,90.6006,90.6161,13039.0
2018-06-18 15:05:00,116.62,116.65,116.62,116.64,10863.0,90.6084,90.6317,90.6084,90.6239,10863.0
2018-06-18 15:10:00,116.64,116.65,116.6,116.61,14614.0,90.6239,90.6317,90.5928,90.6006,14614.0
2018-06-18 15:15:00,116.6,116.63,116.55,116.56,42866.0,90.5928,90.6161,90.554,90.5618,42866.0
2018-06-18 15:20:00,116.57,116.58,116.55,116.57,29590.0,90.5695,90.5773,90.554,90.5695,29590.0
2018-06-18 15:25:00,116.57,116.67,116.57,116.61,14349.0,90.5695,90.6472,90.5695,90.6006,14349.0
2018-06-18 15:30:00,116.62,116.63,116.6,116.63,20276.0,90.6084,90.6161,90.5928,90.6161,20276.0
2018-06-18 15:35:00,116.63,116.64,116.58,116.59,20056.0,90.6161,90.6239,90.5773,90.5851,20056.0
2018-06-18 15:40:00,116.59,116.59,116.53,116.55,19654.0,90.5851,90.5851,90.5384,90.554,19654.0
2018-06-18 15:45:00,116.54,116.83,116.54,116.83,52150.0,90.5462,90.7715,90.5462,90.7715,52150.0
2018-06-18 15:50:00,116.83,116.83,116.74,116.79,45556.0,90.7715,90.7715,90.7016,90.7405,45556.0
2018-06-18 15:55:00,116.78,116.83,116.73,116.77,109028.0,90.7327,90.7715,90.6938,90.7249,109028.0
2018-06-19 09:30:00,116.0,116.0,115.02,115.06,39339.0,90.1267,90.1267,89.3652,89.3963,39339.0
2018-06-19 09:35:00,115.1,115.31,114.55,115.28,44443.0,89.4274,89.5906,89.0001,89.5673,44443.0
2018-06-19 09:40:00,115.28,115.35,114.73,114.8,24832.0,89.5673,89.6216,89.1399,89.1943,24832.0
2018-06-19 09:45:00,114.8,114.83,114.5,114.71,38614.0,89.1943,89.2176,88.9612,89.1244,38614.0
2018-06-19 09:50:00,114.72,114.72,114.33,114.33,48183.0,89.1322,89.1322,88.8291,88.8291,48183.0
2018-06-19 09:55:00,114.31,114.54,114.29,114.39,29645.0,88.8136,88.9923,88.7981,88.8758,29645.0
2018-06-19 10:00:00,114.42,114.57,114.31,114.49,27494.0,88.8991,89.0156,88.8136,88.9535,27494.0
2018-06-19 10:05:00,114.49,114.54,114.16,114.3,31889.0,88.9535,88.9923,88.6971,88.8058,31889.0
2018-06-19 10:10:00,114.3,114.56,114.21,114.4,35421.0,88.8058,89.0078,88.7359,88.8835,35421.0
2018-06-19 10:15:00,114.38,114.48,114.23,114.35,32093.0,88.868,88.9457,88.7514,88.8447,32093.0
2018-06-19 10:20:00,114.36,114.38,114.11,114.17,18154.0,88.8525,88.868,88.6582,88.7048,18154.0
2018-06-19 10:25:00,114.14,114.32,114.13,114.23,33013.0,88.6815,88.8214,88.6738,88.7514,33013.0
2018-06-19 10:30:00,114.25,114.57,114.25,114.55,48761.0,88.767,89.0156,88.767,89.0001,48761.0
2018-06-19 10:35:00,114.54,114.57,114.41,114.44,27527.0,88.9923,89.0156,88.8913,88.9146,27527.0
2018-06-19 10:40:00,114.46,114.59,114.33,114.54,23153.0,88.9301,89.0312,88.8291,88.9923,23153.0
2018-06-19 10:45:00,114.53,114.84,114.53,114.69,31891.0,88.9845,89.2254,88.9845,89.1088,31891.0
2018-06-19 10:50:00,114.72,114.77,114.65,114.75,11364.0,89.1322,89.171,89.0778,89.1555,11364.0
2018-06-19 10:55:00,114.74,114.76,114.58,114.6,15914.0,89.1477,89.1632,89.0234,89.0389,15914.0
2018-06-19 11:00:00,114.61,114.7,114.58,114.59,15860.0,89.0467,89.1166,89.0234,89.0312,15860.0
2018-06-19 11:05:00,114.59,114.65,114.49,114.56,14943.0,89.0312,89.0778,88.9535,89.0078,14943.0
2018-06-19 11:10:00,114.59,114.73,114.59,114.65,13691.0,89.0312,89.1399,89.0312,89.0778,13691.0
2018-06-19 11:15:00,114.63,114.67,114.54,114.62,13563.0,89.0622,89.0933,88.9923,89.0545,13563.0
2018-06-19 11:20:00,114.63,114.76,114.63,114.74,19586.0,89.0622,89.1632,89.0622,89.1477,19586.0
2018-06-19 11:25:00,114.74,114.8,114.65,114.72,17399.0,89.1477,89.1943,89.0778,89.1322,17399.0
2018-06-19 11:30:00,114.75,114.86,114.73,114.73,14704.0,89.1555,89.2409,89.1399,89.1399,14704.0
2018-06-19 11:35:00,114.73,114.74,114.63,114.67,20736.0,89.1399,89.1477,89.0622,89.0933,20736.0
2018-06-19 11:40:00,114.66,114.76,114.62,114.69,14743.0,89.0855,89.1632,89.0545,89.1088,14743.0
2018-06-19 11:45:00,114.67,114.89,114.65,114.88,20101.0,89.0933,89.2642,89.0778,89.2565,20101.0
2018-06-19 11:50:00,114.89,114.9,114.79,114.81,20689.0,89.2642,89.272,89.1865,89.2021,20689.0
2018-06-19 11:55:00,114.82,114.87,114.75,114.8,20576.0,89.2099,89.2487,89.1555,89.1943,20576.0
2018-06-19 12:00:00,114.82,114.83,114.65,114.65,14979.0,89.2099,89.2176,89.0778,89.0778,14979.0
2018-06-19 12:05:00,114.65,114.72,114.62,114.72,9715.0,89.0778,89.1322,89.0545,89.1322,9715.0
2018-06-19 12:10:00,114.7,114.72,114.59,114.63,14805.0,89.1166,89.1322,89.0312,89.0622,14805.0
2018-06-19 12:15:00,114.66,114.75,114.64,114.65,12631.0,89.0855,89.1555,89.07,89.0778,12631.0
2018-06-19 12:20:00,114.66,114.67,114.62,114.67,12882.0,89.0855,89.0933,89.0545,89.0933,12882.0
2018-06-19 12:25:00,114.68,114.76,114.64,114.66,12613.0,89.1011,89.1632,89.07,89.0855,12613.0
2018-06-19 12:30:00,114.67,114.68,114.55,114.61,14684.0,89.0933,89.1011,89.0001,89.0467,14684.0
2018-06-19 12:35:00,114.58,114.59,114.47,114.51,13666.0,89.0234,89.0312,88.9379,88.969,13666.0
2018-06-19 12:40:00,114.48,114.48,114.38,114.43,8643.0,88.9457,88.9457,88.868,88.9068,8643.0
2018-06-19 12:45:00,114.41,114.43,114.36,114.37,9052.0,88.8913,88.9068,88.8525,88.8602,9052.0
2018-06-19 12:50:00,114.36,114.43,114.35,114.38,10354.0,88.8525,88.9068,88.8447,88.868,10354.0
2018-06-19 12:55:00,114.37,114.51,114.36,114.51,5424.0,88.8602,88.969,88.8525,88.969,5424.0
2018-06-19 13:00:00,114.53,114.56,114.39,114.39,12177.0,88.9845,89.0078,88.8758,88.8758,12177.0
2018-06-19 13:05:00,114.38,114.47,114.37,114.46,10593.0,88.868,88.9379,88.8602,88.9301,10593.0
2018-06-19 13:10:00,114.46,114.46,114.39,114.42,13453.0,88.9301,88.9301,88.8758,88.8991,13453.0
2018-06-19 13:15:00,114.41,114.48,114.41,114.46,10296.0,88.8913,88.9457,88.8913,88.9301,10296.0
2018-06-19 13:20:00,114.47,114.49,114.4,114.42,16865.0,88.9379,88.9535,88.8835,88.8991,16865.0
2018-06-19 13:25:00,114.41,114.44,114.37,114.43,15147.0,88.8913,88.9146,88.8602,88.9068,15147.0
2018-06-19 13:30:00,114.42,114.42,114.29,114.31,9987.0,88.8991,88.8991,88.7981,88.8136,9987.0
2018-06-19 13:35:00,114.29,114.4,114.26,114.4,8674.0,88.7981,88.8835,88.7748,88.8835,8674.0
2018-06-19 13:40:00,114.42,114.46,114.36,114.46,9706.0,88.8991,88.9301,88.8525,88.9301,9706.0
2018-06-19 13:45:00,114.46,114.52,114.36,114.52,9016.0,88.9301,88.9768,88.8525,88.9768,9016.0
2018-06-19 13:50:00,114.51,114.57,114.41,114.41,19660.0,88.969,89.0156,88.8913,88.8913,19660.0
2018-06-19 13:55:00,114.43,114.47,114.42,114.43,11439.0,88.9068,88.9379,88.8991,88.9068,11439.0
2018-06-19 14:00:00,114.42,114.51,114.41,114.46,12334.0,88.8991,88.969,88.8913,88.9301,12334.0
2018-06-19 14:05:00,114.48,114.62,114.46,114.56,14426.0,88.9457,89.0545,88.9301,89.0078,14426.0
2018-06-19 14:10:00,114.53,114.56,114.49,114.52,13784.0,88.9845,89.0078,88.9535,88.9768,13784.0
2018-06-19 14:15:00,114.52,114.57,114.49,114.55,15367.0,88.9768,89.0156,88.9535,89.0001,15367.0
2018-06-19 14:20:00,114.55,114.55,114.5,114.5,17425.0,89.0001,89.0001,88.9612,88.9612,17425.0
2018-06-19 14:25:00,114.52,114.52,114.35,114.37,20633.0,88.9768,88.9768,88.8447,88.8602,20633.0
2018-06-19 14:30:00,114.35,114.38,114.34,114.38,21911.0,88.8447,88.868,88.8369,88.868,21911.0
2018-06-19 14:35:00,114.39,114.45,114.38,114.39,12640.0,88.8758,88.9224,88.868,88.8758,12640.0
2018-06-19 14:40:00,114.39,114.5,114.34,114.46,16692.0,88.8758,88.9612,88.8369,88.9301,16692.0
2018-06-19 14:45:00,114.46,114.5,114.42,114.48,12232.0,88.9301,88.9612,88.8991,88.9457,12232.0
2018-06-19 14:50:00,114.5,114.58,114.48,114.51,9567.0,88.9612,89.0234,88.9457,88.969,9567.0
2018-06-19 14:55:00,114.51,114.59,114.5,114.57,16175.0,88.969,89.0312,88.9612,89.0156,16175.0
2018-06-19 15:00:00,114.57,114.57,114.45,114.49,14135.0,89.0156,89.0156,88.9224,88.9535,14135.0
2018-06-19 15:05:00,114.5,114.5,114.45,114.48,14916.0,88.9612,88.9612,88.9224,88.9457,14916.0
2018-06-19 15:10:00,114.49,114.53,114.45,114.51,21288.0,88.9535,88.9845,88.9224,88.969,21288.0
2018-06-19 15:15:00,114.52,114.53,114.44,114.48,21446.0,88.9768,88.9845,88.9146,88.9457,21446.0
2018-06-19 15:20:00,114.49,114.51,114.41,114.47,23074.0,88.9535,88.969,88.8913,88.9379,23074.0
2018-06-19 15:25:00,114.49,114.53,114.41,114.43,22188.0,88.9535,88.9845,88.8913,88.9068,22188.0
2018-06-19 15:30:00,114.44,114.54,114.43,114.49,23229.0,88.9146,88.9923,88.9068,88.9535,23229.0
2018-06-19 15:35:00,114.49,114.5,114.45,114.49,19323.0,88.9535,88.9612,88.9224,88.9535,19323.0
2018-06-19 15:40:00,114.48,114.51,114.43,114.51,26249.0,88.9457,88.969,88.9068,88.969,26249.0
2018-06-19 15:45:00,114.51,114.51,114.38,114.48,33238.0,88.969,88.969,88.868,88.9457,33238.0
2018-06-19 15:50:00,114.49,114.7,114.49,114.66,69347.0,88.9535,89.1166,88.9535,89.0855,69347.0
2018-06-19 15:55:00,114.66,114.9,114.66,114.82,165441.0,89.0855,89.272,89.0855,89.2099,165441.0
2018-06-20 09:30:00,114.75,114.75,114.4,114.54,65037.0,89.1555,89.1555,88.8835,88.9923,65037.0
2018-06-20 09:35:00,114.54,114.75,114.54,114.64,20140.0,88.9923,89.1555,88.9923,89.07,20140.0
2018-06-20 09:40:00,114.66,114.66,114.33,114.47,17688.0,89.0855,89.0855,88.8291,88.9379,17688.0
2018-06-20 09:45:00,114.48,114.78,114.39,114.47,31468.0,88.9457,89.1788,88.8758,88.9379,31468.0
2018-06-20 09:50:00,114.44,114.53,114.38,114.4,14117.0,88.9146,88.9845,88.868,88.8835,14117.0
2018-06-20 09:55:00,114.42,114.64,114.42,114.61,9730.0,88.8991,89.07,88.8991,89.0467,9730.0
2018-06-20 10:00:00,114.61,114.66,114.42,114.43,18382.0,89.0467,89.0855,88.8991,88.9068,18382.0
2018-06-20 10:05:00,114.44,114.62,114.44,114.51,25838.0,88.9146,89.0545,88.9146,88.969,25838.0
2018-06-20 10:10:00,114.5,114.51,114.3,114.43,16177.0,88.9612,88.969,88.8058,88.9068,16177.0
2018-06-20 10:15:00,114.4,114.48,114.28,114.45,17654.0,88.8835,88.9457,88.7903,88.9224,17654.0
2018-06-20 10:20:00,114.42,114.59,114.32,114.33,15088.0,88.8991,89.0312,88.8214,88.8291,15088.0
2018-06-20 10:25:00,114.32,114.45,114.32,114.43,9590.0,88.8214,88.9224,88.8214,88.9068,9590.0
2018-06-20 10:30:00,114.4,114.4,114.17,114.3,12579.0,88.8835,88.8835,88.7048,88.8058,12579.0
2018-06-20 10:35:00,114.29,114.31,114.17,114.23,15181.0,88.7981,88.8136,88.7048,88.7514,15181.0
2018-06-20 10:40:00,114.23,114.24,114.13,114.23,11685.0,88.7514,88.7592,88.6738,88.7514,11685.0
2018-06-20 10:45:00,114.25,114.25,114.09,114.2,15638.0,88.767,88.767,88.6427,88.7281,15638.0
2018-06-20 10:50:00,114.22,114.36,114.16,114.36,11683.0,88.7437,88.8525,88.6971,88.8525,11683.0
2018-06-20 10:55:00,114.37,114.43,114.28,114.4,9859.0,88.8602,88.9068,88.7903,88.8835,9859.0
2018-06-20 11:00:00,114.4,114.41,114.32,114.39,9203.0,88.8835,88.8913,88.8214,88.8758,9203.0
2018-06-20 11:05:00,114.4,114.59,114.4,114.56,16879.0,88.8835,89.0312,88.8835,89.0078,16879.0
2018-06-20 11:10:00,114.57,114.6,114.46,114.54,19414.0,89.0156,89.0389,88.9301,88.9923,19414.0
2018-06-20 11:15:00,114.55,114.55,114.44,114.49,16095.0,89.0001,89.0001,88.9146,88.9535,16095.0
2018-06-20 11:20:00,114.48,114.64,114.48,114.63,10417.0,88.9457,89.07,88.9457,89.0622,10417.0
2018-06-20 11:25:00,114.63,114.64,114.48,114.55,22619.0,89.0622,89.07,88.9457,89.0001,22619.0
2018-06-20 11:30:00,114.56,114.58,114.5,114.51,11232.0,89.0078,89.0234,88.9612,88.969,11232.0
2018-06-20 11:35:00,114.52,114.52,114.46,114.47,13726.0,88.9768,88.9768,88.9301,88.9379,13726.0
2018-06-20 11:40:00,114.45,114.62,114.43,114.55,15608.0,88.9224,89.0545,88.9068,89.0001,15608.0
2018-06-20 11:45:00,114.55,114.62,114.51,114.55,8311.0,89.0001,89.0545,88.969,89.0001,8311.0
2018-06-20 11:50:00,114.56,114.59,114.48,114.54,10015.0,89.0078,89.0312,88.9457,88.9923,10015.0
2018-06-20 11:55:00,114.55,114.71,114.55,114.69,10383.0,89.0001,89.1244,89.0001,89.1088,10383.0
2018-06-20 12:00:00,114.68,114.74,114.67,114.69,9167.0,89.1011,89.1477,89.0933,89.1088,9167.0
2018-06-20 12:05:00,114.72,114.74,114.56,114.6,14983.0,89.1322,89.1477,89.0078,89.0389,14983.0
2018-06-20 12:10:00,114.58,114.62,114.56,114.59,5853.0,89.0234,89.0545,89.0078,89.0312,5853.0
2018-06-20 12:15:00,114.6,114.72,114.59,114.71,8164.0,89.0389,89.1322,89.0312,89.1244,8164.0
2018-06-20 12:20:00,114.71,114.71,114.58,114.66,14585.0,89.1244,89.1244,89.0234,89.0855,14585.0
2018-06-20 12:25:00,114.65,114.66,114.53,114.59,17435.0,89.0778,89.0855,88.9845,89.0312,17435.0
2018-06-20 12:30:00,114.59,114.6,114.46,114.49,20348.0,89.0312,89.0389,88.9301,88.9535,20348.0
2018-06-20 12:35:00,114.5,114.63,114.45,114.63,18598.0,88.9612,89.0622,88.9224,89.0622,18598.0
2018-06-20 12:40:00,114.62,114.62,114.53,114.54,22600.0,89.0545,89.0545,88.9845,88.9923,22600.0
2018-06-20 12:45:00,114.54,114.58,114.53,114.57,36356.0,88.9923,89.0234,88.9845,89.0156,36356.0
2018-06-20 12:50:00,114.56,114.57,114.43,114.43,15769.0,89.0078,89.0156,88.9068,88.9068,15769.0
2018-06-20 12:55:00,114.44,114.49,114.41,114.43,11726.0,88.9146,88.9535,88.8913,88.9068,11726.0
2018-06-20 13:00:00,114.43,114.45,114.38,114.41,6119.0,88.9068,88.9224,88.868,88.8913,6119.0
2018-06-20 13:05:00,114.39,114.42,114.38,114.39,8934.0,88.8758,88.8991,88.868,88.8758,8934.0
2018-06-20 13:10:00,114.38,114.42,114.32,114.32,11262.0,88.868,88.8991,88.8214,88.8214,11262.0
2018-06-20 13:15:00,114.31,114.44,114.31,114.44,9213.0,88.8136,88.9146,88.8136,88.9146,9213.0
2018-06-20 13:20:00,114.43,114.44,114.35,114.36,11166.0,88.9068,88.9146,88.8447,88.8525,11166.0
2018-06-20 13:25:00,114.36,114.36,114.25,114.31,8333.0,88.8525,88.8525,88.767,88.8136,8333.0
2018-06-20 13:30:00,114.33,114.37,114.27,114.28,7097.0,88.8291,88.8602,88.7825,88.7903,7097.0
2018-06-20 13:35:00,114.29,114.32,114.25,114.25,7943.0,88.7981,88.8214,88.767,88.767,7943.0
2018-06-20 13:40:00,114.26,114.28,114.22,114.23,10517.0,88.7748,88.7903,88.7437,88.7514,10517.0
2018-06-20 13:45:00,114.22,114.26,114.15,114.15,17962.0,88.7437,88.7748,88.6893,88.6893,17962.0
2018-06-20 13:50:00,114.13,114.21,114.13,114.16,10965.0,88.6738,88.7359,88.6738,88.6971,10965.0
2018-06-20 13:55:00,114.15,114.22,114.13,114.2,8828.0,88.6893,88.7437,88.6738,88.7281,8828.0
2018-06-20 14:00:00,114.21,114.22,114.18,114.2,8272.0,88.7359,88.7437,88.7126,88.7281,8272.0
2018-06-20 14:05:00,114.19,114.22,114.17,114.22,5887.0,88.7204,88.7437,88.7048,88.7437,5887.0
2018-06-20 14:10:00,114.2,114.2,113.97,113.99,54058.0,88.7281,88.7281,88.5494,88.565,54058.0
2018-06-20 14:15:00,114.0,114.01,113.85,113.86,16957.0,88.5728,88.5805,88.4562,88.464,16957.0
2018-06-20 14:20:00,113.86,113.9,113.74,113.8,23878.0,88.464,88.4951,88.3707,88.4174,23878.0
2018-06-20 14:25:00,113.79,113.89,113.76,113.87,18198.0,88.4096,88.4873,88.3863,88.4717,18198.0
2018-06-20 14:30:00,113.87,113.9,113.82,113.82,31507.0,88.4717,88.4951,88.4329,88.4329,31507.0
2018-06-20 14:35:00,113.84,113.86,113.75,113.78,14009.0,88.4484,88.464,88.3785,88.4018,14009.0
2018-06-20 14:40:00,113.78,113.78,113.68,113.7,13870.0,88.4018,88.4018,88.3241,88.3397,13870.0
2018-06-20 14:45:00,113.7,113.79,113.65,113.67,22268.0,88.3397,88.4096,88.3008,88.3164,22268.0
2018-06-20 14:50:00,113.66,113.68,113.61,113.64,22139.0,88.3086,88.3241,88.2697,88.293,22139.0
2018-06-20 14:55:00,113.63,113.66,113.53,113.61,41892.0,88.2853,88.3086,88.2076,88.2697,41892.0
2018-06-20 15:00:00,113.61,113.71,113.58,113.62,34221.0,88.2697,88.3474,88.2464,88.2775,34221.0
2018-06-20 15:05:00,113.62,113.72,113.62,113.72,23500.0,88.2775,88.3552,88.2775,88.3552,23500.0
2018-06-20 15:10:00,113.73,113.79,113.73,113.75,42517.0,88.363,88.4096,88.363,88.3785,42517.0
2018-06-20 15:15:00,113.75,113.88,113.74,113.78,36302.0,88.3785,88.4795,88.3707,88.4018,36302.0
2018-06-20 15:20:00,113.77,113.79,113.72,113.75,40929.0,88.3941,88.4096,88.3552,88.3785,40929.0
2018-06-20 15:25:00,113.75,113.78,113.71,113.78,25310.0,88.3785,88.4018,88.3474,88.4018,25310.0
2018-06-20 15:30:00,113.78,113.79,113.66,113.67,63880.0,88.4018,88.4096,88.3086,88.3164,63880.0
2018-06-20 15:35:00,113.67,113.7,113.62,113.67,51826.0,88.3164,88.3397,88.2775,88.3164,51826.0
2018-06-20 15:40:00,113.66,113.68,113.61,113.64,41747.0,88.3086,88.3241,88.2697,88.293,41747.0
2018-06-20 15:45:00,113.64,113.75,113.62,113.74,48705.0,88.293,88.3785,88.2775,88.3707,48705.0
2018-06-20 15:50:00,113.75,113.76,113.68,113.7,64877.0,88.3785,88.3863,88.3241,88.3397,64877.0
2018-06-20 15:55:00,113.71,113.74,113.6,113.67,153760.0,88.3474,88.3707,88.262,88.3164,153760.0
2018-06-21 09:30:00,113.66,113.79,113.46,113.63,46896.0,88.3086,88.4096,88.1532,88.2853,46896.0
2018-06-21 09:35:00,113.66,113.85,113.64,113.74,20936.0,88.3086,88.4562,88.293,88.3707,20936.0
2018-06-21 09:40:00,113.75,113.79,113.52,113.52,17866.0,88.3785,88.4096,88.1998,88.1998,17866.0
2018-06-21 09:45:00,113.52,113.55,113.17,113.35,29465.0,88.1998,88.2231,87.9279,88.0677,29465.0
2018-06-21 09:50:00,113.32,113.44,113.29,113.32,15158.0,88.0444,88.1377,88.0211,88.0444,15158.0
2018-06-21 09:55:00,113.33,113.47,113.29,113.4,9511.0,88.0522,88.161,88.0211,88.1066,9511.0
2018-06-21 10:00:00,113.41,113.45,112.82,112.84,35840.0,88.1143,88.1454,87.6559,87.6715,35840.0
2018-06-21 10:05:00,112.89,112.96,112.55,112.57,17458.0,87.7103,87.7647,87.4462,87.4617,17458.0
2018-06-21 10:10:00,112.57,112.86,112.57,112.8,21133.0,87.4617,87.687,87.4617,87.6404,21133.0
2018-06-21 10:15:00,112.83,113.04,112.32,112.55,60959.0,87.6637,87.8269,87.2675,87.4462,60959.0
2018-06-21 10:20:00,112.54,112.55,112.41,112.48,23873.0,87.4384,87.4462,87.3374,87.3918,23873.0
2018-06-21 10:25:00,112.5,112.68,112.42,112.68,27888.0,87.4073,87.5472,87.3452,87.5472,27888.0
2018-06-21 10:30:00,112.72,112.87,112.68,112.68,22160.0,87.5782,87.6948,87.5472,87.5472,22160.0
2018-06-21 10:35:00,112.69,112.8,112.64,112.75,16668.0,87.5549,87.6404,87.5161,87.6016,16668.0
2018-06-21 10:40:00,112.74,112.81,112.66,112.77,11773.0,87.5938,87.6482,87.5316,87.6171,11773.0
2018-06-21 10:45:00,112.77,112.85,112.66,112.82,24333.0,87.6171,87.6793,87.5316,87.6559,24333.0
2018-06-21 10:50:00,112.83,112.91,112.74,112.78,20251.0,87.6637,87.7259,87.5938,87.6249,20251.0
2018-06-21 10:55:00,112.8,112.8,112.56,112.62,42459.0,87.6404,87.6404,87.4539,87.5006,42459.0
2018-06-21 11:00:00,112.62,112.95,112.61,112.9,33300.0,87.5006,87.7569,87.4928,87.7181,33300.0
2018-06-21 11:05:00,112.91,112.99,112.85,112.96,38005.0,87.7259,87.788,87.6793,87.7647,38005.0
2018-06-21 11:10:00,112.97,113.15,112.95,113.12,42660.0,87.7725,87.9123,87.7569,87.889,42660.0
2018-06-21 11:15:00,113.12,113.34,113.1,113.27,28731.0,87.889,88.06,87.8735,88.0056,28731.0
2018-06-21 11:20:00,113.26,113.27,113.2,113.23,24614.0,87.9978,88.0056,87.9512,87.9745,24614.0
2018-06-21 11:25:00,113.23,113.34,113.17,113.19,38049.0,87.9745,88.06,87.9279,87.9434,38049.0
2018-06-21 11:30:00,113.2,113.27,113.19,113.23,11875.0,87.9512,88.0056,87.9434,87.9745,11875.0
2018-06-21 11:35:00,113.23,113.38,113.21,113.37,14881.0,87.9745,88.091,87.959,88.0833,14881.0
2018-06-21 11:40:00,113.37,113.48,113.33,113.48,6818.0,88.0833,88.1687,88.0522,88.1687,6818.0
2018-06-21 11:45:00,113.49,113.52,113.39,113.43,14755.0,88.1765,88.1998,88.0988,88.1299,14755.0
2018-06-21 11:50:00,113.44,113.56,113.44,113.5,14834.0,88.1377,88.2309,88.1377,88.1843,14834.0
2018-06-21 11:55:00,113.48,113.54,113.45,113.45,14120.0,88.1687,88.2154,88.1454,88.1454,14120.0
2018-06-21 12:00:00,113.44,113.45,113.33,113.34,11121.0,88.1377,88.1454,88.0522,88.06,11121.0
2018-06-21 12:05:00,113.33,113.37,113.22,113.26,19115.0,88.0522,88.0833,87.9667,87.9978,19115.0
2018-06-21 12:10:00,113.25,113.33,113.15,113.29,29154.0,87.99,88.0522,87.9123,88.0211,29154.0
2018-06-21 12:15:00,113.33,113.5,113.24,113.44,55162.0,88.0522,88.1843,87.9823,88.1377,55162.0
2018-06-21 12:20:00,113.39,113.47,113.19,113.2,36688.0,88.0988,88.161,87.9434,87.9512,36688.0
2018-06-21 12:25:00,113.22,113.56,113.22,113.56,20963.0,87.9667,88.2309,87.9667,88.2309,20963.0
2018-06-21 12:30:00,113.55,113.65,113.5,113.58,29846.0,88.2231,88.3008,88.1843,88.2464,29846.0
2018-06-21 12:35:00,113.58,113.71,113.58,113.62,27870.0,88.2464,88.3474,88.2464,88.2775,27870.0
2018-06-21 12:40:00,113.63,113.71,113.58,113.71,12371.0,88.2853,88.3474,88.2464,88.3474,12371.0
2018-06-21 12:45:00,113.7,113.75,113.69,113.72,11667.0,88.3397,88.3785,88.3319,88.3552,11667.0
2018-06-21 12:50:00,113.74,113.8,113.7,113.75,18112.0,88.3707,88.4174,88.3397,88.3785,18112.0
2018-06-21 12:55:00,113.77,113.77,113.65,113.7,42969.0,88.3941,88.3941,88.3008,88.3397,42969.0
2018-06-21 13:00:00,113.7,113.7,113.58,113.62,11816.0,88.3397,88.3397,88.2464,88.2775,11816.0
2018-06-21 13:05:00,113.62,113.77,113.62,113.74,13453.0,88.2775,88.3941,88.2775,88.3707,13453.0
2018-06-21 13:10:00,113.74,113.83,113.73,113.76,13895.0,88.3707,88.4407,88.363,88.3863,13895.0
2018-06-21 13:15:00,113.76,113.87,113.76,113.85,14277.0,88.3863,88.4717,88.3863,88.4562,14277.0
2018-06-21 13:20:00,113.84,113.92,113.84,113.9,23577.0,88.4484,88.5106,88.4484,88.4951,23577.0
2018-06-21 13:25:00,113.91,113.92,113.87,113.91,8929.0,88.5028,88.5106,88.4717,88.5028,8929.0
2018-06-21 13:30:00,113.9,113.92,113.73,113.82,36836.0,88.4951,88.5106,88.363,88.4329,36836.0
2018-06-21 13:35:00,113.82,113.86,113.79,113.84,11031.0,88.4329,88.464,88.4096,88.4484,11031.0
2018-06-21 13:40:00,113.85,113.9,113.81,113.88,12005.0,88.4562,88.4951,88.4251,88.4795,12005.0
2018-06-21 13:45:00,113.88,113.92,113.86,113.92,10471.0,88.4795,88.5106,88.464,88.5106,10471.0
2018-06-21 13:50:00,113.91,113.98,113.89,113.97,12542.0,88.5028,88.5572,88.4873,88.5494,12542.0
2018-06-21 13:55:00,113.99,114.04,113.99,114.04,21279.0,88.565,88.6038,88.565,88.6038,21279.0
2018-06-21 14:00:00,114.03,114.07,113.99,114.02,18336.0,88.5961,88.6271,88.565,88.5883,18336.0
2018-06-21 14:05:00,114.01,114.06,113.95,113.97,18957.0,88.5805,88.6194,88.5339,88.5494,18957.0
2018-06-21 14:10:00,113.96,113.99,113.95,113.98,10524.0,88.5417,88.565,88.5339,88.5572,10524.0
2018-06-21 14:15:00,113.98,113.98,113.89,113.92,13002.0,88.5572,88.5572,88.4873,88.5106,13002.0
2018-06-21 14:20:00,113.93,113.94,113.89,113.9,8962.0,88.5184,88.5261,88.4873,88.4951,8962.0
2018-06-21 14:25:00,113.93,113.93,113.76,113.77,12708.0,88.5184,88.5184,88.3863,88.3941,12708.0
2018-06-21 14:30:00,113.78,113.79,113.75,113.75,8769.0,88.4018,88.4096,88.3785,88.3785,8769.0
2018-06-21 14:35:00,113.77,113.88,113.77,113.78,14752.0,88.3941,88.4795,88.3941,88.4018,14752.0
2018-06-21 14:40:00,113.79,113.79,113.7,113.7,8261.0,88.4096,88.4096,88.3397,88.3397,8261.0
2018-06-21 14:45:00,113.7,113.84,113.69,113.76,27698.0,88.3397,88.4484,88.3319,88.3863,27698.0
2018-06-21 14:50:00,113.76,113.76,113.58,113.63,16482.0,88.3863,88.3863,88.2464,88.2853,16482.0
2018-06-21 14:55:00,113.61,113.63,113.54,113.58,22121.0,88.2697,88.2853,88.2154,88.2464,22121.0
2018-06-21 15:00:00,113.58,113.64,113.54,113.59,26441.0,88.2464,88.293,88.2154,88.2542,26441.0
2018-06-21 15:05:00,113.59,113.64,113.54,113.61,19115.0,88.2542,88.293,88.2154,88.2697,19115.0
2018-06-21 15:10:00,113.59,113.59,113.44,113.49,13534.0,88.2542,88.2542,88.1377,88.1765,13534.0
2018-06-21 15:15:00,113.49,113.49,113.32,113.34,20962.0,88.1765,88.1765,88.0444,88.06,20962.0
2018-06-21 15:20:00,113.34,113.37,113.16,113.34,32501.0,88.06,88.0833,87.9201,88.06,32501.0
2018-06-21 15:25:00,113.32,113.57,113.29,113.49,16213.0,88.0444,88.2387,88.0211,88.1765,16213.0
2018-06-21 15:30:00,113.48,113.48,113.28,113.32,21539.0,88.1687,88.1687,88.0133,88.0444,21539.0
2018-06-21 15:35:00,113.32,113.37,113.26,113.37,32431.0,88.0444,88.0833,87.9978,88.0833,32431.0
2018-06-21 15:40:00,113.35,113.36,113.22,113.23,35730.0,88.0677,88.0755,87.9667,87.9745,35730.0
2018-06-21 15:45:00,113.22,113.41,113.21,113.41,34543.0,87.9667,88.1143,87.959,88.1143,34543.0
2018-06-21 15:50:00,113.39,113.45,113.35,113.41,35442.0,88.0988,88.1454,88.0677,88.1143,35442.0
2018-06-21 15:55:00,113.41,113.47,113.39,113.41,104984.0,88.1143,88.161,88.0988,88.1143,104984.0
2018-06-22 09:30:00,114.9,115.67,114.6,115.47,122758.0,89.272,89.8703,89.0389,89.7149,122758.0
2018-06-22 09:35:00,115.41,115.73,115.09,115.56,50280.0,89.6683,89.9169,89.4196,89.7848,50280.0
2018-06-22 09:40:00,115.6,115.72,115.32,115.67,73087.0,89.8159,89.9091,89.5983,89.8703,73087.0
2018-06-22 09:45:00,115.69,115.79,115.5,115.59,71973.0,89.8858,89.9635,89.7382,89.8081,71973.0
2018-06-22 09:50:00,115.57,115.64,115.09,115.6,80135.0,89.7926,89.847,89.4196,89.8159,80135.0
2018-06-22 09:55:00,115.58,115.61,115.29,115.33,16930.0,89.8003,89.8236,89.575,89.6061,16930.0
2018-06-22 10:00:00,115.34,115.58,115.25,115.55,56010.0,89.6139,89.8003,89.5439,89.777,56010.0
2018-06-22 10:05:00,115.54,115.59,115.42,115.46,37264.0,89.7693,89.8081,89.676,89.7071,37264.0
2018-06-22 10:10:00,115.43,115.6,115.33,115.6,22463.0,89.6838,89.8159,89.6061,89.8159,22463.0
2018-06-22 10:15:00,115.6,115.61,115.42,115.47,29206.0,89.8159,89.8236,89.676,89.7149,29206.0
2018-06-22 10:20:00,115.47,115.56,115.44,115.51,24657.0,89.7149,89.7848,89.6916,89.746,24657.0
2018-06-22 10:25:00,115.51,115.51,114.95,115.0,27950.0,89.746,89.746,89.3109,89.3497,27950.0
2018-06-22 10:30:00,115.02,115.1,114.91,115.06,43677.0,89.3652,89.4274,89.2798,89.3963,43677.0
2018-06-22 10:35:00,115.05,115.11,114.91,114.92,11840.0,89.3886,89.4352,89.2798,89.2875,11840.0
2018-06-22 10:40:00,114.94,115.13,114.94,115.04,22757.0,89.3031,89.4507,89.3031,89.3808,22757.0
2018-06-22 10:45:00,115.06,115.22,115.06,115.12,19525.0,89.3963,89.5206,89.3963,89.4429,19525.0
2018-06-22 10:50:00,115.07,115.09,114.85,114.9,13616.0,89.4041,89.4196,89.2332,89.272,13616.0
2018-06-22 10:55:00,114.9,115.17,114.9,115.16,87481.0,89.272,89.4818,89.272,89.474,87481.0
2018-06-22 11:00:00,115.16,115.29,115.11,115.29,16273.0,89.474,89.575,89.4352,89.575,16273.0
2018-06-22 11:05:00,115.29,115.34,115.25,115.3,17914.0,89.575,89.6139,89.5439,89.5828,17914.0
2018-06-22 11:10:00,115.3,115.33,115.2,115.23,16854.0,89.5828,89.6061,89.5051,89.5284,16854.0
2018-06-22 11:15:00,115.23,115.24,115.12,115.15,25111.0,89.5284,89.5362,89.4429,89.4662,25111.0
2018-06-22 11:20:00,115.14,115.21,115.03,115.03,27355.0,89.4585,89.5129,89.373,89.373,27355.0
2018-06-22 11:25:00,115.03,115.2,114.92,115.2,20345.0,89.373,89.5051,89.2875,89.5051,20345.0
2018-06-22 11:30:00,115.2,115.24,115.12,115.13,14826.0,89.5051,89.5362,89.4429,89.4507,14826.0
2018-06-22 11:35:00,115.12,115.21,115.11,115.13,19565.0,89.4429,89.5129,89.4352,89.4507,19565.0
2018-06-22 11:40:00,115.14,115.19,115.12,115.17,17251.0,89.4585,89.4973,89.4429,89.4818,17251.0
2018-06-22 11:45:00,115.18,115.2,115.15,115.18,8858.0,89.4896,89.5051,89.4662,89.4896,8858.0
2018-06-22 11:50:00,115.18,115.2,115.12,115.17,13068.0,89.4896,89.5051,89.4429,89.4818,13068.0
2018-06-22 11:55:00,115.17,115.22,115.17,115.19,13057.0,89.4818,89.5206,89.4818,89.4973,13057.0
2018-06-22 12:00:00,115.19,115.22,115.18,115.2,20742.0,89.4973,89.5206,89.4896,89.5051,20742.0
2018-06-22 12:05:00,115.2,115.21,115.13,115.19,15225.0,89.5051,89.5129,89.4507,89.4973,15225.0
2018-06-22 12:10:00,115.2,115.32,115.19,115.29,10499.0,89.5051,89.5983,89.4973,89.575,10499.0
2018-06-22 12:15:00,115.3,115.33,115.26,115.3,13808.0,89.5828,89.6061,89.5517,89.5828,13808.0
2018-06-22 12:20:00,115.29,115.31,115.17,115.22,17903.0,89.575,89.5906,89.4818,89.5206,17903.0
2018-06-22 12:25:00,115.22,115.23,115.16,115.18,12994.0,89.5206,89.5284,89.474,89.4896,12994.0
2018-06-22 12:30:00,115.17,115.18,115.08,115.09,11028.0,89.4818,89.4896,89.4119,89.4196,11028.0
2018-06-22 12:35:00,115.09,115.09,115.02,115.03,17993.0,89.4196,89.4196,89.3652,89.373,17993.0
2018-06-22 12:40:00,115.02,115.02,114.93,114.95,15031.0,89.3652,89.3652,89.2953,89.3109,15031.0
2018-06-22 12:45:00,114.94,114.95,114.9,114.95,14443.0,89.3031,89.3109,89.272,89.3109,14443.0
2018-06-22 12:50:00,114.96,114.98,114.92,114.92,17500.0,89.3186,89.3342,89.2875,89.2875,17500.0
2018-06-22 12:55:00,114.92,114.92,114.81,114.88,14352.0,89.2875,89.2875,89.2021,89.2565,14352.0
2018-06-22 13:00:00,114.87,114.87,114.8,114.83,11706.0,89.2487,89.2487,89.1943,89.2176,11706.0
2018-06-22 13:05:00,114.84,114.84,114.71,114.76,12658.0,89.2254,89.2254,89.1244,89.1632,12658.0
2018-06-22 13:10:00,114.77,114.78,114.59,114.59,18250.0,89.171,89.1788,89.0312,89.0312,18250.0
2018-06-22 13:15:00,114.57,114.58,114.42,114.42,24687.0,89.0156,89.0234,88.8991,88.8991,24687.0
2018-06-22 13:20:00,114.42,114.5,114.37,114.43,12202.0,88.8991,88.9612,88.8602,88.9068,12202.0
2018-06-22 13:25:00,114.43,114.43,114.34,114.35,12478.0,88.9068,88.9068,88.8369,88.8447,12478.0
2018-06-22 13:30:00,114.36,114.38,114.23,114.35,15571.0,88.8525,88.868,88.7514,88.8447,15571.0
2018-06-22 13:35:00,114.35,114.38,114.28,114.34,7126.0,88.8447,88.868,88.7903,88.8369,7126.0
2018-06-22 13:40:00,114.32,114.4,114.32,114.38,9435.0,88.8214,88.8835,88.8214,88.868,9435.0
2018-06-22 13:45:00,114.36,114.39,114.32,114.38,7411.0,88.8525,88.8758,88.8214,88.868,7411.0
2018-06-22 13:50:00,114.37,114.4,114.36,114.39,5266.0,88.8602,88.8835,88.8525,88.8758,5266.0
2018-06-22 13:55:00,114.4,114.48,114.4,114.43,13062.0,88.8835,88.9457,88.8835,88.9068,13062.0
2018-06-22 14:00:00,114.43,114.53,114.41,114.52,12186.0,88.9068,88.9845,88.8913,88.9768,12186.0
2018-06-22 14:05:00,114.52,114.53,114.45,114.51,12060.0,88.9768,88.9845,88.9224,88.969,12060.0
2018-06-22 14:10:00,114.51,114.51,114.45,114.45,8586.0,88.969,88.969,88.9224,88.9224,8586.0
2018-06-22 14:15:00,114.46,114.49,114.44,114.46,13502.0,88.9301,88.9535,88.9146,88.9301,13502.0
2018-06-22 14:20:00,114.45,114.46,114.36,114.36,13435.0,88.9224,88.9301,88.8525,88.8525,13435.0
2018-06-22 14:25:00,114.38,114.39,114.28,114.28,13857.0,88.868,88.8758,88.7903,88.7903,13857.0
2018-06-22 14:30:00,114.3,114.34,114.27,114.27,14121.0,88.8058,88.8369,88.7825,88.7825,14121.0
2018-06-22 14:35:00,114.27,114.3,114.18,114.21,20672.0,88.7825,88.8058,88.7126,88.7359,20672.0
2018-06-22 14:40:00,114.22,114.28,114.15,114.24,31189.0,88.7437,88.7903,88.6893,88.7592,31189.0
2018-06-22 14:45:00,114.21,114.25,114.13,114.15,25841.0,88.7359,88.767,88.6738,88.6893,25841.0
2018-06-22 14:50:00,114.15,114.29,114.15,114.24,35905.0,88.6893,88.7981,88.6893,88.7592,35905.0
2018-06-22 14:55:00,114.25,114.25,114.19,114.24,24379.0,88.767,88.767,88.7204,88.7592,24379.0
2018-06-22 15:00:00,114.23,114.24,114.12,114.15,68691.0,88.7514,88.7592,88.666,88.6893,68691.0
2018-06-22 15:05:00,114.16,114.25,114.13,114.18,95210.0,88.6971,88.767,88.6738,88.7126,95210.0
2018-06-22 15:10:00,114.16,114.38,114.1,114.37,91513.0,88.6971,88.868,88.6504,88.8602,91513.0
2018-06-22 15:15:00,114.37,114.37,114.32,114.33,30818.0,88.8602,88.8602,88.8214,88.8291,30818.0
2018-06-22 15:20:00,114.33,114.39,114.3,114.39,29517.0,88.8291,88.8758,88.8058,88.8758,29517.0
2018-06-22 15:25:00,114.39,114.43,114.31,114.32,23567.0,88.8758,88.9068,88.8136,88.8214,23567.0
2018-06-22 15:30:00,114.32,114.32,114.25,114.3,28179.0,88.8214,88.8214,88.767,88.8058,28179.0
2018-06-22 15:35:00,114.29,114.29,114.15,114.16,25336.0,88.7981,88.7981,88.6893,88.6971,25336.0
2018-06-22 15:40:00,114.17,114.18,114.08,114.12,37065.0,88.7048,88.7126,88.6349,88.666,37065.0
2018-06-22 15:45:00,114.12,114.28,114.07,114.19,57307.0,88.666,88.7903,88.6271,88.7204,57307.0
2018-06-22 15:50:00,114.18,114.25,114.12,114.13,111303.0,88.7126,88.767,88.666,88.6738,111303.0
2018-06-22 15:55:00,114.12,114.12,113.63,113.77,199894.0,88.666,88.666,88.2853,88.3941,199894.0
2018-06-25 09:30:00,113.04,113.04,112.3,112.5,52478.0,87.8269,87.8269,87.2519,87.4073,52478.0
2018-06-25 09:35:00,112.43,112.56,112.34,112.43,42438.0,87.3529,87.4539,87.283,87.3529,42438.0
2018-06-25 09:40:00,112.44,112.44,111.83,111.84,54714.0,87.3607,87.3607,86.8868,86.8945,54714.0
2018-06-25 09:45:00,111.9,111.98,111.13,111.32,70356.0,86.9411,87.0033,86.3429,86.4905,70356.0
2018-06-25 09:50:00,111.25,111.3,110.85,111.02,57054.0,86.4361,86.475,86.1253,86.2574,57054.0
2018-06-25 09:55:00,111.01,111.19,110.94,110.98,29472.0,86.2497,86.3895,86.1953,86.2263,29472.0
2018-06-25 10:00:00,110.96,111.26,110.87,110.92,46173.0,86.2108,86.4439,86.1409,86.1797,46173.0
2018-06-25 10:05:00,110.88,111.26,110.84,111.19,34192.0,86.1487,86.4439,86.1176,86.3895,34192.0
2018-06-25 10:10:00,111.18,111.34,111.07,111.07,37145.0,86.3817,86.5061,86.2963,86.2963,37145.0
2018-06-25 10:15:00,111.07,111.2,110.97,111.02,28860.0,86.2963,86.3973,86.2186,86.2574,28860.0
2018-06-25 10:20:00,111.05,111.22,111.02,111.02,15764.0,86.2807,86.4128,86.2574,86.2574,15764.0
2018-06-25 10:25:00,111.01,111.49,110.98,111.49,42633.0,86.2497,86.6226,86.2263,86.6226,42633.0
2018-06-25 10:30:00,111.49,111.64,111.37,111.57,47527.0,86.6226,86.7391,86.5294,86.6848,47527.0
2018-06-25 10:35:00,111.57,111.75,111.49,111.7,25801.0,86.6848,86.8246,86.6226,86.7858,25801.0
2018-06-25 10:40:00,111.68,111.78,111.52,111.73,34317.0,86.7702,86.8479,86.6459,86.8091,34317.0
2018-06-25 10:45:00,111.73,111.79,111.59,111.73,26127.0,86.8091,86.8557,86.7003,86.8091,26127.0
2018-06-25 10:50:00,111.71,111.96,111.7,111.79,21221.0,86.7935,86.9878,86.7858,86.8557,21221.0
2018-06-25 10:55:00,111.77,111.87,111.67,111.68,24104.0,86.8401,86.9178,86.7624,86.7702,24104.0
2018-06-25 11:00:00,111.68,111.91,111.68,111.73,103805.0,86.7702,86.9489,86.7702,86.8091,103805.0
2018-06-25 11:05:00,111.71,111.72,111.58,111.64,34981.0,86.7935,86.8013,86.6925,86.7391,34981.0
2018-06-25 11:10:00,111.65,111.7,111.58,111.61,26841.0,86.7469,86.7858,86.6925,86.7158,26841.0
2018-06-25 11:15:00,111.61,111.63,111.39,111.42,23172.0,86.7158,86.7314,86.5449,86.5682,23172.0
2018-06-25 11:20:00,111.42,111.42,111.05,111.08,27868.0,86.5682,86.5682,86.2807,86.304,27868.0
2018-06-25 11:25:00,111.08,111.22,111.02,111.02,23776.0,86.304,86.4128,86.2574,86.2574,23776.0
2018-06-25 11:30:00,111.03,111.03,110.77,110.78,29524.0,86.2652,86.2652,86.0632,86.071,29524.0
2018-06-25 11:35:00,110.81,110.81,110.53,110.63,37966.0,86.0943,86.0943,85.8767,85.9544,37966.0
2018-06-25 11:40:00,110.62,111.0,110.52,110.9,33802.0,85.9466,86.2419,85.869,86.1642,33802.0
2018-06-25 11:45:00,110.9,111.17,110.88,111.17,32214.0,86.1642,86.374,86.1487,86.374,32214.0
2018-06-25 11:50:00,111.15,111.15,110.83,110.95,53879.0,86.3584,86.3584,86.1098,86.203,53879.0
2018-06-25 11:55:00,110.95,110.96,110.81,110.85,39798.0,86.203,86.2108,86.0943,86.1253,39798.0
2018-06-25 12:00:00,110.83,110.92,110.61,110.73,30257.0,86.1098,86.1797,85.9389,86.0321,30257.0
2018-06-25 12:05:00,110.69,110.75,110.45,110.45,24315.0,86.001,86.0477,85.8146,85.8146,24315.0
2018-06-25 12:10:00,110.45,110.56,110.32,110.53,21850.0,85.8146,85.9,85.7136,85.8767,21850.0
2018-06-25 12:15:00,110.52,110.8,110.5,110.78,39752.0,85.869,86.0865,85.8534,86.071,39752.0
2018-06-25 12:20:00,110.78,110.86,110.62,110.86,27107.0,86.071,86.1331,85.9466,86.1331,27107.0
2018-06-25 12:25:00,110.84,110.91,110.72,110.72,13327.0,86.1176,86.172,86.0243,86.0243,13327.0
2018-06-25 12:30:00,110.73,110.94,110.73,110.94,31779.0,86.0321,86.1953,86.0321,86.1953,31779.0
2018-06-25 12:35:00,110.96,110.97,110.72,110.75,15700.0,86.2108,86.2186,86.0243,86.0477,15700.0
2018-06-25 12:40:00,110.74,110.91,110.74,110.9,14750.0,86.0399,86.172,86.0399,86.1642,14750.0
2018-06-25 12:45:00,110.89,110.91,110.75,110.8,14596.0,86.1564,86.172,86.0477,86.0865,14596.0
2018-06-25 12:50:00,110.78,110.98,110.77,110.92,15688.0,86.071,86.2263,86.0632,86.1797,15688.0
2018-06-25 12:55:00,110.92,111.07,110.9,111.05,13390.0,86.1797,86.2963,86.1642,86.2807,13390.0
2018-06-25 13:00:00,111.04,111.05,110.79,110.86,33109.0,86.273,86.2807,86.0787,86.1331,33109.0
2018-06-25 13:05:00,110.85,110.89,110.8,110.89,38803.0,86.1253,86.1564,86.0865,86.1564,38803.0
2018-06-25 13:10:00,110.9,110.92,110.77,110.79,12213.0,86.1642,86.1797,86.0632,86.0787,12213.0
2018-06-25 13:15:00,110.78,110.89,110.7,110.75,16401.0,86.071,86.1564,86.0088,86.0477,16401.0
2018-06-25 13:20:00,110.75,110.84,110.65,110.65,14769.0,86.0477,86.1176,85.97,85.97,14769.0
2018-06-25 13:25:00,110.65,110.77,110.64,110.7,16703.0,85.97,86.0632,85.9622,86.0088,16703.0
2018-06-25 13:30:00,110.69,110.92,110.67,110.9,13239.0,86.001,86.1797,85.9855,86.1642,13239.0
2018-06-25 13:35:00,110.89,110.92,110.83,110.85,10223.0,86.1564,86.1797,86.1098,86.1253,10223.0
2018-06-25 13:40:00,110.85,111.0,110.75,110.96,27300.0,86.1253,86.2419,86.0477,86.2108,27300.0
2018-06-25 13:45:00,110.96,111.15,110.96,111.04,28536.0,86.2108,86.3584,86.2108,86.273,28536.0
2018-06-25 13:50:00,111.04,111.04,110.89,110.89,15533.0,86.273,86.273,86.1564,86.1564,15533.0
2018-06-25 13:55:00,110.92,110.98,110.85,110.89,28305.0,86.1797,86.2263,86.1253,86.1564,28305.0
2018-06-25 14:00:00,110.88,110.91,110.62,110.63,23383.0,86.1487,86.172,85.9466,85.9544,23383.0
2018-06-25 14:05:00,110.62,110.63,110.53,110.58,20751.0,85.9466,85.9544,85.8767,85.9156,20751.0
2018-06-25 14:10:00,110.57,110.61,110.53,110.53,13981.0,85.9078,85.9389,85.8767,85.8767,13981.0
2018-06-25 14:15:00,110.52,110.56,110.45,110.47,21009.0,85.869,85.9,85.8146,85.8301,21009.0
2018-06-25 14:20:00,110.48,110.55,110.48,110.55,19832.0,85.8379,85.8923,85.8379,85.8923,19832.0
2018-06-25 14:25:00,110.54,110.54,110.42,110.45,17726.0,85.8845,85.8845,85.7913,85.8146,17726.0
2018-06-25 14:30:00,110.45,110.45,110.22,110.24,27285.0,85.8146,85.8146,85.6359,85.6514,27285.0
2018-06-25 14:35:00,110.24,110.24,109.87,109.87,40021.0,85.6514,85.6514,85.3639,85.3639,40021.0
2018-06-25 14:40:00,109.84,109.91,109.77,109.77,20635.0,85.3406,85.395,85.2862,85.2862,20635.0
2018-06-25 14:45:00,109.77,109.8,109.67,109.74,25090.0,85.2862,85.3095,85.2085,85.2629,25090.0
2018-06-25 14:50:00,109.72,109.76,109.51,109.52,33607.0,85.2474,85.2785,85.0842,85.092,33607.0
2018-06-25 14:55:00,109.53,109.62,109.39,109.6,46490.0,85.0998,85.1697,84.991,85.1542,46490.0
2018-06-25 15:00:00,109.61,109.82,109.55,109.82,25929.0,85.1619,85.3251,85.1153,85.3251,25929.0
2018-06-25 15:05:00,109.83,109.84,109.63,109.66,29264.0,85.3329,85.3406,85.1775,85.2008,29264.0
2018-06-25 15:10:00,109.66,109.79,109.55,109.55,25429.0,85.2008,85.3018,85.1153,85.1153,25429.0
2018-06-25 15:15:00,109.54,109.91,109.5,109.89,29016.0,85.1075,85.395,85.0765,85.3795,29016.0
2018-06-25 15:20:00,109.89,109.9,109.73,109.82,23757.0,85.3795,85.3872,85.2552,85.3251,23757.0
2018-06-25 15:25:00,109.82,109.87,109.76,109.79,24496.0,85.3251,85.3639,85.2785,85.3018,24496.0
2018-06-25 15:30:00,109.79,109.98,109.75,109.98,39060.0,85.3018,85.4494,85.2707,85.4494,39060.0
2018-06-25 15:35:00,109.98,110.46,109.97,110.38,81577.0,85.4494,85.8223,85.4416,85.7602,81577.0
2018-06-25 15:40:00,110.35,110.51,110.33,110.38,73554.0,85.7369,85.8612,85.7213,85.7602,73554.0
2018-06-25 15:45:00,110.37,110.43,110.14,110.26,85306.0,85.7524,85.799,85.5737,85.6669,85306.0
2018-06-25 15:50:00,110.25,110.39,110.17,110.24,105019.0,85.6592,85.7679,85.597,85.6514,105019.0
2018-06-25 15:55:00,110.23,110.38,110.14,110.21,238507.0,85.6436,85.7602,85.5737,85.6281,238507.0
2018-06-26 09:30:00,110.39,110.7,110.18,110.18,34110.0,85.7679,86.0088,85.6048,85.6048,34110.0
2018-06-26 09:35:00,110.23,110.45,110.12,110.12,14980.0,85.6436,85.8146,85.5582,85.5582,14980.0
2018-06-26 09:40:00,110.14,110.35,110.12,110.12,20905.0,85.5737,85.7369,85.5582,85.5582,20905.0
2018-06-26 09:45:00,110.12,110.13,109.7,109.76,24059.0,85.5582,85.5659,85.2318,85.2785,24059.0
2018-06-26 09:50:00,109.73,109.74,109.27,109.28,24205.0,85.2552,85.2629,84.8978,84.9055,24205.0
2018-06-26 09:55:00,109.3,109.57,109.28,109.49,40768.0,84.9211,85.1308,84.9055,85.0687,40768.0
2018-06-26 10:00:00,109.5,109.8,109.5,109.7,49774.0,85.0765,85.3095,85.0765,85.2318,49774.0
2018-06-26 10:05:00,109.68,109.7,109.48,109.48,27294.0,85.2163,85.2318,85.0609,85.0609,27294.0
2018-06-26 10:10:00,109.51,109.89,109.49,109.87,43086.0,85.0842,85.3795,85.0687,85.3639,43086.0
2018-06-26 10:15:00,109.89,110.02,109.77,109.84,29104.0,85.3795,85.4805,85.2862,85.3406,29104.0
2018-06-26 10:20:00,109.82,109.82,109.59,109.59,21423.0,85.3251,85.3251,85.1464,85.1464,21423.0
2018-06-26 10:25:00,109.61,109.63,109.45,109.45,19648.0,85.1619,85.1775,85.0376,85.0376,19648.0
2018-06-26 10:30:00,109.43,109.67,109.39,109.57,15151.0,85.0221,85.2085,84.991,85.1308,15151.0
2018-06-26 10:35:00,109.59,109.65,109.45,109.6,22308.0,85.1464,85.193,85.0376,85.1542,22308.0
2018-06-26 10:40:00,109.63,109.64,109.48,109.59,17783.0,85.1775,85.1852,85.0609,85.1464,17783.0
2018-06-26 10:45:00,109.6,109.66,109.2,109.3,52729.0,85.1542,85.2008,84.8434,84.9211,52729.0
2018-06-26 10:50:00,109.33,109.59,109.33,109.44,40944.0,84.9444,85.1464,84.9444,85.0298,40944.0
2018-06-26 10:55:00,109.44,109.51,109.34,109.48,19234.0,85.0298,85.0842,84.9521,85.0609,19234.0
2018-06-26 11:00:00,109.47,109.61,109.45,109.56,15369.0,85.0531,85.1619,85.0376,85.1231,15369.0
2018-06-26 11:05:00,109.57,109.69,109.54,109.66,18818.0,85.1308,85.2241,85.1075,85.2008,18818.0
2018-06-26 11:10:00,109.68,109.79,109.67,109.7,16305.0,85.2163,85.3018,85.2085,85.2318,16305.0
2018-06-26 11:15:00,109.73,109.76,109.58,109.6,17057.0,85.2552,85.2785,85.1386,85.1542,17057.0
2018-06-26 11:20:00,109.58,109.68,109.53,109.59,13453.0,85.1386,85.2163,85.0998,85.1464,13453.0
2018-06-26 11:25:00,109.61,109.67,109.54,109.61,47430.0,85.1619,85.2085,85.1075,85.1619,47430.0
2018-06-26 11:30:00,109.59,109.66,109.51,109.64,15652.0,85.1464,85.2008,85.0842,85.1852,15652.0
2018-06-26 11:35:00,109.67,109.72,109.61,109.69,11910.0,85.2085,85.2474,85.1619,85.2241,11910.0
2018-06-26 11:40:00,109.71,109.8,109.68,109.7,12405.0,85.2396,85.3095,85.2163,85.2318,12405.0
2018-06-26 11:45:00,109.68,109.76,109.68,109.73,13117.0,85.2163,85.2785,85.2163,85.2552,13117.0
2018-06-26 11:50:00,109.73,109.77,109.66,109.7,15795.0,85.2552,85.2862,85.2008,85.2318,15795.0
2018-06-26 11:55:00,109.69,109.78,109.68,109.74,8231.0,85.2241,85.294,85.2163,85.2629,8231.0
2018-06-26 12:00:00,109.74,109.88,109.74,109.82,12169.0,85.2629,85.3717,85.2629,85.3251,12169.0
2018-06-26 12:05:00,109.81,109.91,109.75,109.8,27501.0,85.3173,85.395,85.2707,85.3095,27501.0
2018-06-26 12:10:00,109.8,109.96,109.8,109.83,16585.0,85.3095,85.4339,85.3095,85.3329,16585.0
2018-06-26 12:15:00,109.87,109.92,109.71,109.79,14107.0,85.3639,85.4028,85.2396,85.3018,14107.0
2018-06-26 12:20:00,109.8,109.84,109.71,109.74,8300.0,85.3095,85.3406,85.2396,85.2629,8300.0
2018-06-26 12:25:00,109.72,109.76,109.66,109.72,10042.0,85.2474,85.2785,85.2008,85.2474,10042.0
2018-06-26 12:30:00,109.72,109.79,109.61,109.68,11333.0,85.2474,85.3018,85.1619,85.2163,11333.0
2018-06-26 12:35:00,109.68,109.74,109.66,109.7,6398.0,85.2163,85.2629,85.2008,85.2318,6398.0
2018-06-26 12:40:00,109.71,109.73,109.57,109.6,12469.0,85.2396,85.2552,85.1308,85.1542,12469.0
2018-06-26 12:45:00,109.6,109.65,109.56,109.6,7823.0,85.1542,85.193,85.1231,85.1542,7823.0
2018-06-26 12:50:00,109.62,109.66,109.45,109.6,33955.0,85.1697,85.2008,85.0376,85.1542,33955.0
2018-06-26 12:55:00,109.61,109.72,109.6,109.71,22907.0,85.1619,85.2474,85.1542,85.2396,22907.0
2018-06-26 13:00:00,109.7,109.72,109.67,109.68,10442.0,85.2318,85.2474,85.2085,85.2163,10442.0
2018-06-26 13:05:00,109.68,109.82,109.65,109.8,12362.0,85.2163,85.3251,85.193,85.3095,12362.0
2018-06-26 13:10:00,109.8,109.82,109.74,109.8,8118.0,85.3095,85.3251,85.2629,85.3095,8118.0
2018-06-26 13:15:00,109.81,109.88,109.78,109.88,17710.0,85.3173,85.3717,85.294,85.3717,17710.0
2018-06-26 13:20:00,109.89,109.9,109.84,109.89,12306.0,85.3795,85.3872,85.3406,85.3795,12306.0
2018-06-26 13:25:00,109.89,109.9,109.66,109.69,41605.0,85.3795,85.3872,85.2008,85.2241,41605.0
2018-06-26 13:30:00,109.68,109.71,109.5,109.51,22222.0,85.2163,85.2396,85.0765,85.0842,22222.0
2018-06-26 13:35:00,109.5,109.82,109.5,109.82,27087.0,85.0765,85.3251,85.0765,85.3251,27087.0
2018-06-26 13:40:00,109.79,109.79,109.63,109.65,9515.0,85.3018,85.3018,85.1775,85.193,9515.0
2018-06-26 13:45:00,109.65,109.77,109.62,109.76,11597.0,85.193,85.2862,85.1697,85.2785,11597.0
2018-06-26 13:50:00,109.77,109.77,109.64,109.69,13948.0,85.2862,85.2862,85.1852,85.2241,13948.0
2018-06-26 13:55:00,109.7,109.74,109.69,109.73,15508.0,85.2318,85.2629,85.2241,85.2552,15508.0
2018-06-26 14:00:00,109.73,109.8,109.71,109.79,19890.0,85.2552,85.3095,85.2396,85.3018,19890.0
2018-06-26 14:05:00,109.8,109.82,109.71,109.77,14450.0,85.3095,85.3251,85.2396,85.2862,14450.0
2018-06-26 14:10:00,109.77,109.82,109.77,109.77,10505.0,85.2862,85.3251,85.2862,85.2862,10505.0
2018-06-26 14:15:00,109.78,109.8,109.74,109.8,10975.0,85.294,85.3095,85.2629,85.3095,10975.0
2018-06-26 14:20:00,109.81,109.91,109.81,109.91,11736.0,85.3173,85.395,85.3173,85.395,11736.0
2018-06-26 14:25:00,109.91,109.99,109.91,109.99,15656.0,85.395,85.4572,85.395,85.4572,15656.0
2018-06-26 14:30:00,109.97,110.05,109.93,110.04,19691.0,85.4416,85.5038,85.4105,85.496,19691.0
2018-06-26 14:35:00,110.04,110.08,109.99,110.0,25410.0,85.496,85.5271,85.4572,85.4649,25410.0
2018-06-26 14:40:00,110.0,110.17,109.99,110.15,21742.0,85.4649,85.597,85.4572,85.5815,21742.0
2018-06-26 14:45:00,110.19,110.19,110.03,110.08,15043.0,85.6126,85.6126,85.4882,85.5271,15043.0
2018-06-26 14:50:00,110.1,110.11,110.06,110.1,7477.0,85.5426,85.5504,85.5116,85.5426,7477.0
2018-06-26 14:55:00,110.09,110.1,109.99,110.06,21822.0,85.5349,85.5426,85.4572,85.5116,21822.0
2018-06-26 15:00:00,110.05,110.1,109.98,109.99,13949.0,85.5038,85.5426,85.4494,85.4572,13949.0
2018-06-26 15:05:00,110.0,110.07,109.94,109.95,14661.0,85.4649,85.5193,85.4183,85.4261,14661.0
2018-06-26 15:10:00,109.96,110.02,109.94,109.99,13249.0,85.4339,85.4805,85.4183,85.4572,13249.0
2018-06-26 15:15:00,109.99,109.99,109.9,109.93,12660.0,85.4572,85.4572,85.3872,85.4105,12660.0
2018-06-26 15:20:00,109.93,109.95,109.89,109.92,23672.0,85.4105,85.4261,85.3795,85.4028,23672.0
2018-06-26 15:25:00,109.92,109.95,109.85,109.86,31687.0,85.4028,85.4261,85.3484,85.3562,31687.0
2018-06-26 15:30:00,109.85,109.95,109.84,109.95,31913.0,85.3484,85.4261,85.3406,85.4261,31913.0
2018-06-26 15:35:00,109.95,109.95,109.87,109.89,26786.0,85.4261,85.4261,85.3639,85.3795,26786.0
2018-06-26 15:40:00,109.88,109.9,109.81,109.84,32506.0,85.3717,85.3872,85.3173,85.3406,32506.0
2018-06-26 15:45:00,109.83,109.83,109.62,109.66,48153.0,85.3329,85.3329,85.1697,85.2008,48153.0
2018-06-26 15:50:00,109.65,109.72,109.59,109.7,41109.0,85.193,85.2474,85.1464,85.2318,41109.0
2018-06-26 15:55:00,109.69,109.7,109.52,109.58,127593.0,85.2241,85.2318,85.092,85.1386,127593.0
2018-06-27 09:30:00,109.67,109.72,109.15,109.15,43419.0,85.2085,85.2474,84.8045,84.8045,43419.0
2018-06-27 09:35:00,109.25,109.43,108.25,109.07,53657.0,84.8822,85.0221,84.1053,84.7424,53657.0
2018-06-27 09:40:00,109.14,109.24,108.39,108.92,38568.0,84.7968,84.8744,84.214,84.6258,38568.0
2018-06-27 09:45:00,108.93,109.04,108.77,109.02,30161.0,84.6336,84.7191,84.5093,84.7035,30161.0
2018-06-27 09:50:00,109.0,109.62,108.98,109.59,20838.0,84.688,85.1697,84.6724,85.1464,20838.0
2018-06-27 09:55:00,109.61,109.75,109.45,109.75,13032.0,85.1619,85.2707,85.0376,85.2707,13032.0
2018-06-27 10:00:00,109.73,109.8,109.54,109.71,23206.0,85.2552,85.3095,85.1075,85.2396,23206.0
2018-06-27 10:05:00,109.76,109.85,109.63,109.85,29715.0,85.2785,85.3484,85.1775,85.3484,29715.0
2018-06-27 10:10:00,109.91,110.16,109.91,109.96,21432.0,85.395,85.5892,85.395,85.4339,21432.0
2018-06-27 10:15:00,109.97,110.12,109.89,109.89,12705.0,85.4416,85.5582,85.3795,85.3795,12705.0
2018-06-27 10:20:00,109.91,110.03,109.86,109.87,15719.0,85.395,85.4882,85.3562,85.3639,15719.0
2018-06-27 10:25:00,109.89,109.91,109.82,109.83,15556.0,85.3795,85.395,85.3251,85.3329,15556.0
2018-06-27 10:30:00,109.85,110.02,109.85,109.89,43676.0,85.3484,85.4805,85.3484,85.3795,43676.0
2018-06-27 10:35:00,109.89,110.07,109.88,110.04,18509.0,85.3795,85.5193,85.3717,85.496,18509.0
2018-06-27 10:40:00,110.07,110.12,109.93,109.95,31296.0,85.5193,85.5582,85.4105,85.4261,31296.0
2018-06-27 10:45:00,109.97,109.99,109.86,109.91,15071.0,85.4416,85.4572,85.3562,85.395,15071.0
2018-06-27 10:50:00,109.91,109.96,109.86,109.86,19574.0,85.395,85.4339,85.3562,85.3562,19574.0
2018-06-27 10:55:00,109.86,110.07,109.77,109.97,38801.0,85.3562,85.5193,85.2862,85.4416,38801.0
2018-06-27 11:00:00,109.95,110.03,109.83,109.91,25730.0,85.4261,85.4882,85.3329,85.395,25730.0
2018-06-27 11:05:00,109.9,109.9,109.72,109.75,31398.0,85.3872,85.3872,85.2474,85.2707,31398.0
2018-06-27 11:10:00,109.74,109.86,109.71,109.78,14925.0,85.2629,85.3562,85.2396,85.294,14925.0
2018-06-27 11:15:00,109.77,109.84,109.71,109.84,17693.0,85.2862,85.3406,85.2396,85.3406,17693.0
2018-06-27 11:20:00,109.85,109.87,109.47,109.47,26682.0,85.3484,85.3639,85.0531,85.0531,26682.0
2018-06-27 11:25:00,109.47,109.52,109.41,109.44,33080.0,85.0531,85.092,85.0065,85.0298,33080.0
2018-06-27 11:30:00,109.44,109.52,109.29,109.42,72502.0,85.0298,85.092,84.9133,85.0143,72502.0
2018-06-27 11:35:00,109.42,109.63,109.4,109.57,15196.0,85.0143,85.1775,84.9988,85.1308,15196.0
2018-06-27 11:40:00,109.54,109.67,109.51,109.61,12799.0,85.1075,85.2085,85.0842,85.1619,12799.0
2018-06-27 11:45:00,109.63,109.81,109.62,109.69,25322.0,85.1775,85.3173,85.1697,85.2241,25322.0
2018-06-27 11:50:00,109.68,109.73,109.64,109.67,17240.0,85.2163,85.2552,85.1852,85.2085,17240.0
2018-06-27 11:55:00,109.68,109.81,109.68,109.81,9564.0,85.2163,85.3173,85.2163,85.3173,9564.0
2018-06-27 12:00:00,109.78,109.84,109.75,109.82,17177.0,85.294,85.3406,85.2707,85.3251,17177.0
2018-06-27 12:05:00,109.83,109.85,109.65,109.68,30775.0,85.3329,85.3484,85.193,85.2163,30775.0
2018-06-27 12:10:00,109.69,109.73,109.65,109.73,9771.0,85.2241,85.2552,85.193,85.2552,9771.0
2018-06-27 12:15:00,109.72,109.85,109.7,109.82,13312.0,85.2474,85.3484,85.2318,85.3251,13312.0
2018-06-27 12:20:00,109.84,109.85,109.7,109.7,6980.0,85.3406,85.3484,85.2318,85.2318,6980.0
2018-06-27 12:25:00,109.71,109.71,109.56,109.56,10858.0,85.2396,85.2396,85.1231,85.1231,10858.0
2018-06-27 12:30:00,109.59,109.65,109.51,109.63,21756.0,85.1464,85.193,85.0842,85.1775,21756.0
2018-06-27 12:35:00,109.63,109.64,109.54,109.6,15548.0,85.1775,85.1852,85.1075,85.1542,15548.0
2018-06-27 12:40:00,109.59,109.64,109.52,109.55,22057.0,85.1464,85.1852,85.092,85.1153,22057.0
2018-06-27 12:45:00,109.53,109.62,109.42,109.62,18234.0,85.0998,85.1697,85.0143,85.1697,18234.0
2018-06-27 12:50:00,109.62,109.62,109.51,109.54,12419.0,85.1697,85.1697,85.0842,85.1075,12419.0
2018-06-27 12:55:00,109.54,109.62,109.48,109.48,20546.0,85.1075,85.1697,85.0609,85.0609,20546.0
2018-06-27 13:00:00,109.49,109.57,109.47,109.54,11834.0,85.0687,85.1308,85.0531,85.1075,11834.0
2018-06-27 13:05:00,109.54,109.54,109.3,109.33,21004.0,85.1075,85.1075,84.9211,84.9444,21004.0
2018-06-27 13:10:00,109.36,109.43,109.3,109.31,13508.0,84.9677,85.0221,84.9211,84.9288,13508.0
2018-06-27 13:15:00,109.31,109.31,109.07,109.11,35615.0,84.9288,84.9288,84.7424,84.7734,35615.0
2018-06-27 13:20:00,109.11,109.36,109.11,109.34,20612.0,84.7734,84.9677,84.7734,84.9521,20612.0
2018-06-27 13:25:00,109.35,109.37,109.28,109.32,12687.0,84.9599,84.9755,84.9055,84.9366,12687.0
2018-06-27 13:30:00,109.33,109.33,109.22,109.3,20030.0,84.9444,84.9444,84.8589,84.9211,20030.0
2018-06-27 13:35:00,109.32,109.36,109.22,109.33,21464.0,84.9366,84.9677,84.8589,84.9444,21464.0
2018-06-27 13:40:00,109.33,109.47,109.33,109.42,18283.0,84.9444,85.0531,84.9444,85.0143,18283.0
2018-06-27 13:45:00,109.42,109.45,109.23,109.28,21491.0,85.0143,85.0376,84.8667,84.9055,21491.0
2018-06-27 13:50:00,109.27,109.33,109.18,109.33,46347.0,84.8978,84.9444,84.8278,84.9444,46347.0
2018-06-27 13:55:00,109.3,109.41,109.27,109.41,13952.0,84.9211,85.0065,84.8978,85.0065,13952.0
2018-06-27 14:00:00,109.37,109.5,109.34,109.44,13301.0,84.9755,85.0765,84.9521,85.0298,13301.0
2018-06-27 14:05:00,109.42,109.42,109.12,109.12,13579.0,85.0143,85.0143,84.7812,84.7812,13579.0
2018-06-27 14:10:00,109.15,109.22,109.05,109.05,20891.0,84.8045,84.8589,84.7268,84.7268,20891.0
2018-06-27 14:15:00,109.06,109.1,109.0,109.01,30721.0,84.7346,84.7657,84.688,84.6958,30721.0
2018-06-27 14:20:00,109.0,109.14,109.0,109.1,22713.0,84.688,84.7968,84.688,84.7657,22713.0
2018-06-27 14:25:00,109.12,109.14,109.01,109.01,16554.0,84.7812,84.7968,84.6958,84.6958,16554.0
2018-06-27 14:30:00,109.01,109.04,108.88,108.93,19328.0,84.6958,84.7191,84.5947,84.6336,19328.0
2018-06-27 14:35:00,108.94,109.17,108.94,109.1,14197.0,84.6414,84.8201,84.6414,84.7657,14197.0
2018-06-27 14:40:00,109.1,109.23,109.1,109.19,15230.0,84.7657,84.8667,84.7657,84.8356,15230.0
2018-06-27 14:45:00,109.18,109.25,109.12,109.16,20402.0,84.8278,84.8822,84.7812,84.8123,20402.0
2018-06-27 14:50:00,109.18,109.18,108.95,108.98,21764.0,84.8278,84.8278,84.6491,84.6724,21764.0
2018-06-27 14:55:00,108.95,108.99,108.74,108.81,26583.0,84.6491,84.6802,84.486,84.5404,26583.0
2018-06-27 15:00:00,108.82,108.88,108.73,108.84,40049.0,84.5481,84.5947,84.4782,84.5637,40049.0
2018-06-27 15:05:00,108.84,108.93,108.67,108.7,24725.0,84.5637,84.6336,84.4316,84.4549,24725.0
2018-06-27 15:10:00,108.7,108.71,108.48,108.56,28116.0,84.4549,84.4627,84.284,84.3461,28116.0
2018-06-27 15:15:00,108.55,108.64,108.46,108.64,25018.0,84.3384,84.4083,84.2684,84.4083,25018.0
2018-06-27 15:20:00,108.65,108.78,108.62,108.78,33177.0,84.416,84.5171,84.3927,84.5171,33177.0
2018-06-27 15:25:00,108.79,108.98,108.7,108.93,26492.0,84.5248,84.6724,84.4549,84.6336,26492.0
2018-06-27 15:30:00,108.95,108.95,108.86,108.89,45452.0,84.6491,84.6491,84.5792,84.6025,45452.0
2018-06-27 15:35:00,108.89,108.9,108.75,108.82,48285.0,84.6025,84.6103,84.4937,84.5481,48285.0
2018-06-27 15:40:00,108.84,109.02,108.82,108.9,51901.0,84.5637,84.7035,84.5481,84.6103,51901.0
2018-06-27 15:45:00,108.9,108.9,108.55,108.57,64250.0,84.6103,84.6103,84.3384,84.3539,64250.0
2018-06-27 15:50:00,108.57,108.73,108.5,108.66,92261.0,84.3539,84.4782,84.2995,84.4238,92261.0
2018-06-27 15:55:00,108.64,108.74,108.37,108.37,130279.0,84.4083,84.486,84.1985,84.1985,130279.0
2018-06-28 09:30:00,106.74,106.95,105.57,105.63,200200.0,82.9321,83.0952,82.023,82.0696,200200.0
2018-06-28 09:35:00,105.74,106.28,105.35,106.07,107726.0,82.1551,82.5747,81.8521,82.4115,107726.0
2018-06-28 09:40:00,106.15,106.19,105.85,106.03,63461.0,82.4737,82.5047,82.2406,82.3804,63461.0
2018-06-28 09:45:00,106.04,106.12,105.6,105.68,83352.0,82.3882,82.4504,82.0463,82.1085,83352.0
2018-06-28 09:50:00,105.69,106.15,105.62,105.99,79702.0,82.1163,82.4737,82.0619,82.3493,79702.0
2018-06-28 09:55:00,106.01,106.23,105.81,106.12,53866.0,82.3649,82.5358,82.2095,82.4504,53866.0
2018-06-28 10:00:00,106.16,106.54,105.99,106.2,67101.0,82.4814,82.7767,82.3493,82.5125,67101.0
2018-06-28 10:05:00,106.18,106.29,106.09,106.12,77111.0,82.497,82.5824,82.427,82.4504,77111.0
2018-06-28 10:10:00,106.11,106.19,105.8,105.8,38411.0,82.4426,82.5047,82.2017,82.2017,38411.0
2018-06-28 10:15:00,105.75,105.83,105.64,105.79,24052.0,82.1629,82.225,82.0774,82.194,24052.0
2018-06-28 10:20:00,105.78,105.91,105.6,105.88,61319.0,82.1862,82.2872,82.0463,82.2639,61319.0
2018-06-28 10:25:00,105.87,106.09,105.7,105.73,93632.0,82.2561,82.427,82.124,82.1473,93632.0
2018-06-28 10:30:00,105.68,105.84,105.54,105.67,36747.0,82.1085,82.2328,81.9997,82.1007,36747.0
2018-06-28 10:35:00,105.66,105.72,105.53,105.72,26944.0,82.093,82.1396,81.992,82.1396,26944.0
2018-06-28 10:40:00,105.69,105.88,105.46,105.71,89931.0,82.1163,82.2639,81.9376,82.1318,89931.0
2018-06-28 10:45:00,105.74,105.75,105.35,105.37,51046.0,82.1551,82.1629,81.8521,81.8676,51046.0
2018-06-28 10:50:00,105.35,105.54,105.1,105.37,68565.0,81.8521,81.9997,81.6579,81.8676,68565.0
2018-06-28 10:55:00,105.37,105.52,105.29,105.5,53534.0,81.8676,81.9842,81.8055,81.9686,53534.0
2018-06-28 11:00:00,105.5,105.53,105.33,105.45,37845.0,81.9686,81.992,81.8366,81.9298,37845.0
2018-06-28 11:05:00,105.44,105.47,105.23,105.46,50816.0,81.922,81.9453,81.7589,81.9376,50816.0
2018-06-28 11:10:00,105.45,105.45,105.18,105.23,33647.0,81.9298,81.9298,81.72,81.7589,33647.0
2018-06-28 11:15:00,105.26,105.26,105.13,105.23,27777.0,81.7822,81.7822,81.6812,81.7589,27777.0
2018-06-28 11:20:00,105.22,105.42,105.18,105.42,26405.0,81.7511,81.9065,81.72,81.9065,26405.0
2018-06-28 11:25:00,105.42,105.79,105.41,105.72,93763.0,81.9065,82.194,81.8987,82.1396,93763.0
2018-06-28 11:30:00,105.72,105.91,105.68,105.82,83882.0,82.1396,82.2872,82.1085,82.2173,83882.0
2018-06-28 11:35:00,105.82,105.97,105.8,105.95,56858.0,82.2173,82.3338,82.2017,82.3183,56858.0
2018-06-28 11:40:00,105.93,106.1,105.92,106.09,28469.0,82.3027,82.4348,82.295,82.427,28469.0
2018-06-28 11:45:00,106.11,106.13,105.92,105.99,51435.0,82.4426,82.4581,82.295,82.3493,51435.0
2018-06-28 11:50:00,105.95,106.05,105.95,106.03,103856.0,82.3183,82.396,82.3183,82.3804,103856.0
2018-06-28 11:55:00,106.06,106.18,105.99,106.16,248231.0,82.4037,82.497,82.3493,82.4814,248231.0
2018-06-28 12:00:00,106.16,106.18,105.9,105.97,187637.0,82.4814,82.497,82.2794,82.3338,187637.0
2018-06-28 12:05:00,105.98,106.09,105.72,105.81,88755.0,82.3416,82.427,82.1396,82.2095,88755.0
2018-06-28 12:10:00,105.85,105.86,105.64,105.69,23232.0,82.2406,82.2483,82.0774,82.1163,23232.0
2018-06-28 12:15:00,105.69,105.81,105.68,105.81,20180.0,82.1163,82.2095,82.1085,82.2095,20180.0
2018-06-28 12:20:00,105.82,105.82,105.59,105.75,36264.0,82.2173,82.2173,82.0386,82.1629,36264.0
2018-06-28 12:25:00,105.76,105.77,105.46,105.64,33012.0,82.1706,82.1784,81.9376,82.0774,33012.0
2018-06-28 12:30:00,105.66,105.71,105.63,105.69,15784.0,82.093,82.1318,82.0696,82.1163,15784.0
2018-06-28 12:35:00,105.67,105.68,105.56,105.65,12714.0,82.1007,82.1085,82.0153,82.0852,12714.0
2018-06-28 12:40:00,105.63,105.63,105.52,105.58,14484.0,82.0696,82.0696,81.9842,82.0308,14484.0
2018-06-28 12:45:00,105.58,105.58,105.39,105.42,20379.0,82.0308,82.0308,81.8832,81.9065,20379.0
2018-06-28 12:50:00,105.45,105.57,105.44,105.56,24467.0,81.9298,82.023,81.922,82.0153,24467.0
2018-06-28 12:55:00,105.56,105.62,105.52,105.59,48667.0,82.0153,82.0619,81.9842,82.0386,48667.0
2018-06-28 13:00:00,105.58,105.67,105.54,105.66,35853.0,82.0308,82.1007,81.9997,82.093,35853.0
2018-06-28 13:05:00,105.67,105.71,105.6,105.7,29330.0,82.1007,82.1318,82.0463,82.124,29330.0
2018-06-28 13:10:00,105.69,105.73,105.63,105.65,18652.0,82.1163,82.1473,82.0696,82.0852,18652.0
2018-06-28 13:15:00,105.69,105.77,105.61,105.63,18489.0,82.1163,82.1784,82.0541,82.0696,18489.0
2018-06-28 13:20:00,105.64,105.79,105.45,105.47,104583.0,82.0774,82.194,81.9298,81.9453,104583.0
2018-06-28 13:25:00,105.47,105.56,105.36,105.48,39949.0,81.9453,82.0153,81.8599,81.9531,39949.0
2018-06-28 13:30:00,105.48,105.5,105.18,105.27,51682.0,81.9531,81.9686,81.72,81.7899,51682.0
2018-06-28 13:35:00,105.26,105.38,105.22,105.35,14214.0,81.7822,81.8754,81.7511,81.8521,14214.0
2018-06-28 13:40:00,105.37,105.61,105.36,105.47,33370.0,81.8676,82.0541,81.8599,81.9453,33370.0
2018-06-28 13:45:00,105.48,105.54,105.4,105.54,50184.0,81.9531,81.9997,81.8909,81.9997,50184.0
2018-06-28 13:50:00,105.52,105.73,105.5,105.69,33679.0,81.9842,82.1473,81.9686,82.1163,33679.0
2018-06-28 13:55:00,105.69,105.77,105.6,105.72,67176.0,82.1163,82.1784,82.0463,82.1396,67176.0
2018-06-28 14:00:00,105.74,105.95,105.72,105.87,54862.0,82.1551,82.3183,82.1396,82.2561,54862.0
2018-06-28 14:05:00,105.88,105.97,105.83,105.92,46893.0,82.2639,82.3338,82.225,82.295,46893.0
2018-06-28 14:10:00,105.93,105.96,105.83,105.85,34028.0,82.3027,82.326,82.225,82.2406,34028.0
2018-06-28 14:15:00,105.85,105.85,105.74,105.75,37719.0,82.2406,82.2406,82.1551,82.1629,37719.0
2018-06-28 14:20:00,105.77,105.95,105.76,105.9,36092.0,82.1784,82.3183,82.1706,82.2794,36092.0
2018-06-28 14:25:00,105.91,105.91,105.79,105.9,51755.0,82.2872,82.2872,82.194,82.2794,51755.0
2018-06-28 14:30:00,105.91,106.0,105.83,105.87,28674.0,82.2872,82.3571,82.225,82.2561,28674.0
2018-06-28 14:35:00,105.87,105.9,105.84,105.87,16363.0,82.2561,82.2794,82.2328,82.2561,16363.0
2018-06-28 14:40:00,105.88,105.92,105.86,105.88,18467.0,82.2639,82.295,82.2483,82.2639,18467.0
2018-06-28 14:45:00,105.87,105.96,105.83,105.88,41100.0,82.2561,82.326,82.225,82.2639,41100.0
2018-06-28 14:50:00,105.89,106.01,105.89,105.99,62729.0,82.2717,82.3649,82.2717,82.3493,62729.0
2018-06-28 14:55:00,105.99,106.0,105.89,106.0,59789.0,82.3493,82.3571,82.2717,82.3571,59789.0
2018-06-28 15:00:00,106.0,106.0,105.87,105.88,81839.0,82.3571,82.3571,82.2561,82.2639,81839.0
2018-06-28 15:05:00,105.9,105.95,105.79,105.86,71565.0,82.2794,82.3183,82.194,82.2483,71565.0
2018-06-28 15:10:00,105.86,105.94,105.81,105.92,125057.0,82.2483,82.3105,82.2095,82.295,125057.0
2018-06-28 15:15:00,105.89,105.91,105.82,105.87,112496.0,82.2717,82.2872,82.2173,82.2561,112496.0
2018-06-28 15:20:00,105.87,106.18,105.84,106.18,128930.0,82.2561,82.497,82.2328,82.497,128930.0
2018-06-28 15:25:00,106.19,106.21,105.96,106.0,39874.0,82.5047,82.5203,82.326,82.3571,39874.0
2018-06-28 15:30:00,106.0,106.0,105.83,105.83,58105.0,82.3571,82.3571,82.225,82.225,58105.0
2018-06-28 15:35:00,105.83,105.97,105.82,105.91,48020.0,82.225,82.3338,82.2173,82.2872,48020.0
2018-06-28 15:40:00,105.91,105.95,105.87,105.94,61627.0,82.2872,82.3183,82.2561,82.3105,61627.0
2018-06-28 15:45:00,105.93,105.99,105.87,105.96,70674.0,82.3027,82.3493,82.2561,82.326,70674.0
2018-06-28 15:50:00,105.95,105.95,105.77,105.82,75209.0,82.3183,82.3183,82.1784,82.2173,75209.0
2018-06-28 15:55:00,105.81,105.9,105.75,105.87,134614.0,82.2095,82.2794,82.1629,82.2561,134614.0
2018-06-29 09:30:00,106.3,106.54,106.19,106.34,77271.0,82.5902,82.7767,82.5047,82.6213,77271.0
2018-06-29 09:35:00,106.36,106.68,106.15,106.65,32476.0,82.6368,82.8854,82.4737,82.8621,32476.0
2018-06-29 09:40:00,106.66,106.76,106.4,106.6,72549.0,82.8699,82.9476,82.6679,82.8233,72549.0
2018-06-29 09:45:00,106.62,106.74,106.15,106.16,50386.0,82.8388,82.9321,82.4737,82.4814,50386.0
2018-06-29 09:50:00,106.19,106.33,106.17,106.29,33648.0,82.5047,82.6135,82.4892,82.5824,33648.0
2018-06-29 09:55:00,106.3,106.56,106.25,106.56,46967.0,82.5902,82.7922,82.5514,82.7922,46967.0
2018-06-29 10:00:00,106.6,106.77,106.5,106.64,50676.0,82.8233,82.9554,82.7456,82.8544,50676.0
2018-06-29 10:05:00,106.62,106.66,106.51,106.64,22049.0,82.8388,82.8699,82.7534,82.8544,22049.0
2018-06-29 10:10:00,106.67,106.91,106.64,106.71,34003.0,82.8777,83.0641,82.8544,82.9088,34003.0
2018-06-29 10:15:00,106.72,106.77,106.61,106.62,17203.0,82.9165,82.9554,82.8311,82.8388,17203.0
2018-06-29 10:20:00,106.62,106.73,106.51,106.7,17348.0,82.8388,82.9243,82.7534,82.901,17348.0
2018-06-29 10:25:00,106.7,106.74,106.5,106.54,22653.0,82.901,82.9321,82.7456,82.7767,22653.0
2018-06-29 10:30:00,106.54,106.76,106.45,106.71,25047.0,82.7767,82.9476,82.7067,82.9088,25047.0
2018-06-29 10:35:00,106.72,106.88,106.64,106.8,66195.0,82.9165,83.0408,82.8544,82.9787,66195.0
2018-06-29 10:40:00,106.81,107.01,106.81,107.0,43148.0,82.9865,83.1418,82.9865,83.1341,43148.0
2018-06-29 10:45:00,107.0,107.03,106.91,107.0,35083.0,83.1341,83.1574,83.0641,83.1341,35083.0
2018-06-29 10:50:00,106.99,107.14,106.98,107.03,32619.0,83.1263,83.2428,83.1185,83.1574,32619.0
2018-06-29 10:55:00,107.04,107.23,107.03,107.09,29332.0,83.1652,83.3128,83.1574,83.204,29332.0
2018-06-29 11:00:00,107.1,107.25,107.02,107.02,28767.0,83.2118,83.3283,83.1496,83.1496,28767.0
2018-06-29 11:05:00,107.01,107.17,107.0,107.14,14801.0,83.1418,83.2662,83.1341,83.2428,14801.0
2018-06-29 11:10:00,107.14,107.21,107.09,107.14,20724.0,83.2428,83.2972,83.204,83.2428,20724.0
2018-06-29 11:15:00,107.14,107.15,106.98,107.06,24626.0,83.2428,83.2506,83.1185,83.1807,24626.0
2018-06-29 11:20:00,107.05,107.05,106.91,106.96,20517.0,83.1729,83.1729,83.0641,83.103,20517.0
2018-06-29 11:25:00,106.95,107.07,106.95,107.0,16922.0,83.0952,83.1885,83.0952,83.1341,16922.0
2018-06-29 11:30:00,106.99,107.01,106.85,106.87,17393.0,83.1263,83.1418,83.0175,83.0331,17393.0
2018-06-29 11:35:00,106.88,107.01,106.87,106.95,23537.0,83.0408,83.1418,83.0331,83.0952,23537.0
2018-06-29 11:40:00,106.97,106.99,106.85,106.95,34556.0,83.1108,83.1263,83.0175,83.0952,34556.0
2018-06-29 11:45:00,106.96,107.2,106.96,107.16,40196.0,83.103,83.2895,83.103,83.2584,40196.0
2018-06-29 11:50:00,107.15,107.22,107.14,107.16,31552.0,83.2506,83.305,83.2428,83.2584,31552.0
2018-06-29 11:55:00,107.16,107.16,106.94,106.99,27076.0,83.2584,83.2584,83.0875,83.1263,27076.0
2018-06-29 12:00:00,106.99,107.09,106.94,107.06,19945.0,83.1263,83.204,83.0875,83.1807,19945.0
2018-06-29 12:05:00,107.06,107.22,107.04,107.21,18718.0,83.1807,83.305,83.1652,83.2972,18718.0
2018-06-29 12:10:00,107.21,107.23,107.1,107.1,16095.0,83.2972,83.3128,83.2118,83.2118,16095.0
2018-06-29 12:15:00,107.12,107.21,107.06,107.18,11807.0,83.2273,83.2972,83.1807,83.2739,11807.0
2018-06-29 12:20:00,107.17,107.25,107.16,107.2,11382.0,83.2662,83.3283,83.2584,83.2895,11382.0
2018-06-29 12:25:00,107.22,107.22,107.11,107.14,9136.0,83.305,83.305,83.2195,83.2428,9136.0
2018-06-29 12:30:00,107.14,107.14,106.96,107.01,18360.0,83.2428,83.2428,83.103,83.1418,18360.0
2018-06-29 12:35:00,107.02,107.03,106.97,106.98,14489.0,83.1496,83.1574,83.1108,83.1185,14489.0
2018-06-29 12:40:00,106.98,107.04,106.96,107.0,11258.0,83.1185,83.1652,83.103,83.1341,11258.0
2018-06-29 12:45:00,106.99,107.01,106.95,106.95,15703.0,83.1263,83.1418,83.0952,83.0952,15703.0
2018-06-29 12:50:00,106.95,106.96,106.83,106.85,17108.0,83.0952,83.103,83.002,83.0175,17108.0
2018-06-29 12:55:00,106.85,106.85,106.78,106.83,18793.0,83.0175,83.0175,82.9631,83.002,18793.0
2018-06-29 13:00:00,106.83,107.0,106.83,106.99,18606.0,83.002,83.1341,83.002,83.1263,18606.0
2018-06-29 13:05:00,106.99,107.07,106.99,107.06,13805.0,83.1263,83.1885,83.1263,83.1807,13805.0
2018-06-29 13:10:00,107.03,107.12,107.02,107.06,15678.0,83.1574,83.2273,83.1496,83.1807,15678.0
2018-06-29 13:15:00,107.05,107.07,107.01,107.03,17615.0,83.1729,83.1885,83.1418,83.1574,17615.0
2018-06-29 13:20:00,107.02,107.08,107.0,107.06,9326.0,83.1496,83.1962,83.1341,83.1807,9326.0
2018-06-29 13:25:00,107.06,107.06,106.99,107.01,14814.0,83.1807,83.1807,83.1263,83.1418,14814.0
2018-06-29 13:30:00,107.02,107.02,106.92,106.93,11961.0,83.1496,83.1496,83.0719,83.0797,11961.0
2018-06-29 13:35:00,106.94,107.06,106.94,107.06,13711.0,83.0875,83.1807,83.0875,83.1807,13711.0
2018-06-29 13:40:00,107.06,107.16,107.06,107.15,16936.0,83.1807,83.2584,83.1807,83.2506,16936.0
2018-06-29 13:45:00,107.14,107.21,107.12,107.18,16018.0,83.2428,83.2972,83.2273,83.2739,16018.0
2018-06-29 13:50:00,107.18,107.2,107.09,107.12,10799.0,83.2739,83.2895,83.204,83.2273,10799.0
2018-06-29 13:55:00,107.11,107.15,107.07,107.13,15338.0,83.2195,83.2506,83.1885,83.2351,15338.0
2018-06-29 14:00:00,107.13,107.16,107.09,107.14,18656.0,83.2351,83.2584,83.204,83.2428,18656.0
2018-06-29 14:05:00,107.15,107.19,107.1,107.14,13432.0,83.2506,83.2817,83.2118,83.2428,13432.0
2018-06-29 14:10:00,107.14,107.2,107.09,107.11,22817.0,83.2428,83.2895,83.204,83.2195,22817.0
2018-06-29 14:15:00,107.11,107.13,107.05,107.1,10120.0,83.2195,83.2351,83.1729,83.2118,10120.0
2018-06-29 14:20:00,107.09,107.11,107.06,107.08,17609.0,83.204,83.2195,83.1807,83.1962,17609.0
2018-06-29 14:25:00,107.1,107.15,107.06,107.14,42622.0,83.2118,83.2506,83.1807,83.2428,42622.0
2018-06-29 14:30:00,107.13,107.13,106.96,106.98,17393.0,83.2351,83.2351,83.103,83.1185,17393.0
2018-06-29 14:35:00,106.98,106.98,106.88,106.88,17162.0,83.1185,83.1185,83.0408,83.0408,17162.0
2018-06-29 14:40:00,106.88,106.88,106.77,106.86,23868.0,83.0408,83.0408,82.9554,83.0253,23868.0
2018-06-29 14:45:00,106.86,106.99,106.86,106.99,14245.0,83.0253,83.1263,83.0253,83.1263,14245.0
2018-06-29 14:50:00,106.99,107.0,106.85,106.89,14705.0,83.1263,83.1341,83.0175,83.0486,14705.0
2018-06-29 14:55:00,106.89,106.98,106.89,106.98,12978.0,83.0486,83.1185,83.0486,83.1185,12978.0
2018-06-29 15:00:00,106.99,107.14,106.98,107.1,23324.0,83.1263,83.2428,83.1185,83.2118,23324.0
2018-06-29 15:05:00,107.09,107.09,106.96,106.97,15724.0,83.204,83.204,83.103,83.1108,15724.0
2018-06-29 15:10:00,106.97,106.97,106.82,106.84,22792.0,83.1108,83.1108,82.9942,83.0098,22792.0
2018-06-29 15:15:00,106.84,106.85,106.71,106.71,21509.0,83.0098,83.0175,82.9088,82.9088,21509.0
2018-06-29 15:20:00,106.72,106.75,106.66,106.67,37729.0,82.9165,82.9398,82.8699,82.8777,37729.0
2018-06-29 15:25:00,106.68,106.84,106.66,106.73,30391.0,82.8854,83.0098,82.8699,82.9243,30391.0
2018-06-29 15:30:00,106.73,106.79,106.68,106.75,24991.0,82.9243,82.9709,82.8854,82.9398,24991.0
2018-06-29 15:35:00,106.74,106.76,106.63,106.63,27412.0,82.9321,82.9476,82.8466,82.8466,27412.0
2018-06-29 15:40:00,106.62,106.62,106.49,106.57,38150.0,82.8388,82.8388,82.7378,82.8,38150.0
2018-06-29 15:45:00,106.55,106.62,106.4,106.42,61524.0,82.7844,82.8388,82.6679,82.6834,61524.0
2018-06-29 15:50:00,106.41,106.48,106.3,106.46,103235.0,82.6757,82.7301,82.5902,82.7145,103235.0
2018-06-29 15:55:00,106.45,106.46,106.2,106.25,268332.0,82.7067,82.7145,82.5125,82.5514,268332.0
2018-07-02 09:30:00,105.87,106.0,105.46,105.97,46018.0,82.2561,82.3571,81.9376,82.3338,46018.0
2018-07-02 09:35:00,105.93,105.93,105.66,105.84,14142.0,82.3027,82.3027,82.093,82.2328,14142.0
2018-07-02 09:40:00,105.83,105.83,105.55,105.55,12797.0,82.225,82.225,82.0075,82.0075,12797.0
2018-07-02 09:45:00,105.52,105.93,105.52,105.78,13999.0,81.9842,82.3027,81.9842,82.1862,13999.0
2018-07-02 09:50:00,105.77,105.94,105.62,105.92,17308.0,82.1784,82.3105,82.0619,82.295,17308.0
2018-07-02 09:55:00,105.92,106.03,105.77,106.0,21046.0,82.295,82.3804,82.1784,82.3571,21046.0
2018-07-02 10:00:00,106.01,106.33,106.0,106.29,22326.0,82.3649,82.6135,82.3571,82.5824,22326.0
2018-07-02 10:05:00,106.34,106.42,106.2,106.42,20883.0,82.6213,82.6834,82.5125,82.6834,20883.0
2018-07-02 10:10:00,106.39,106.47,106.08,106.1,22829.0,82.6601,82.7223,82.4193,82.4348,22829.0
2018-07-02 10:15:00,106.12,106.23,106.03,106.04,23204.0,82.4504,82.5358,82.3804,82.3882,23204.0
2018-07-02 10:20:00,106.05,106.12,105.97,106.11,24651.0,82.396,82.4504,82.3338,82.4426,24651.0
2018-07-02 10:25:00,106.11,106.2,106.04,106.14,20679.0,82.4426,82.5125,82.3882,82.4659,20679.0
2018-07-02 10:30:00,106.16,106.23,106.07,106.2,17956.0,82.4814,82.5358,82.4115,82.5125,17956.0
2018-07-02 10:35:00,106.17,106.25,106.12,106.2,17179.0,82.4892,82.5514,82.4504,82.5125,17179.0
2018-07-02 10:40:00,106.22,106.3,106.14,106.27,34224.0,82.528,82.5902,82.4659,82.5669,34224.0
2018-07-02 10:45:00,106.3,106.3,106.19,106.22,23614.0,82.5902,82.5902,82.5047,82.528,23614.0
2018-07-02 10:50:00,106.2,106.24,106.1,106.12,14856.0,82.5125,82.5436,82.4348,82.4504,14856.0
2018-07-02 10:55:00,106.13,106.22,106.08,106.2,15246.0,82.4581,82.528,82.4193,82.5125,15246.0
2018-07-02 11:00:00,106.22,106.36,106.17,106.29,25384.0,82.528,82.6368,82.4892,82.5824,25384.0
2018-07-02 11:05:00,106.3,106.36,106.24,106.26,18215.0,82.5902,82.6368,82.5436,82.5591,18215.0
2018-07-02 11:10:00,106.29,106.31,106.16,106.18,22655.0,82.5824,82.598,82.4814,82.497,22655.0
2018-07-02 11:15:00,106.19,106.22,106.1,106.14,13955.0,82.5047,82.528,82.4348,82.4659,13955.0
2018-07-02 11:20:00,106.12,106.21,106.12,106.16,14945.0,82.4504,82.5203,82.4504,82.4814,14945.0
2018-07-02 11:25:00,106.17,106.21,106.07,106.08,15815.0,82.4892,82.5203,82.4115,82.4193,15815.0
2018-07-02 11:30:00,106.07,106.12,106.01,106.05,28462.0,82.4115,82.4504,82.3649,82.396,28462.0
2018-07-02 11:35:00,106.05,106.08,105.96,106.01,14634.0,82.396,82.4193,82.326,82.3649,14634.0
2018-07-02 11:40:00,106.03,106.03,105.89,105.91,8032.0,82.3804,82.3804,82.2717,82.2872,8032.0
2018-07-02 11:45:00,105.95,105.97,105.92,105.95,13728.0,82.3183,82.3338,82.295,82.3183,13728.0
2018-07-02 11:50:00,105.92,105.98,105.9,105.95,12580.0,82.295,82.3416,82.2794,82.3183,12580.0
2018-07-02 11:55:00,105.94,106.01,105.93,105.96,11213.0,82.3105,82.3649,82.3027,82.326,11213.0
2018-07-02 12:00:00,105.96,105.97,105.87,105.89,9473.0,82.326,82.3338,82.2561,82.2717,9473.0
2018-07-02 12:05:00,105.92,105.93,105.78,105.91,10069.0,82.295,82.3027,82.1862,82.2872,10069.0
2018-07-02 12:10:00,105.88,105.91,105.81,105.81,10500.0,82.2639,82.2872,82.2095,82.2095,10500.0
2018-07-02 12:15:00,105.82,105.84,105.67,105.68,19929.0,82.2173,82.2328,82.1007,82.1085,19929.0
2018-07-02 12:20:00,105.7,105.94,105.7,105.92,15165.0,82.124,82.3105,82.124,82.295,15165.0
2018-07-02 12:25:00,105.9,105.92,105.82,105.84,29275.0,82.2794,82.295,82.2173,82.2328,29275.0
2018-07-02 12:30:00,105.84,105.89,105.82,105.87,12181.0,82.2328,82.2717,82.2173,82.2561,12181.0
2018-07-02 12:35:00,105.87,105.92,105.86,105.92,8297.0,82.2561,82.295,82.2483,82.295,8297.0
2018-07-02 12:40:00,105.92,105.93,105.84,105.92,29207.0,82.295,82.3027,82.2328,82.295,29207.0
2018-07-02 12:45:00,105.91,105.97,105.9,105.95,10781.0,82.2872,82.3338,82.2794,82.3183,10781.0
2018-07-02 12:50:00,105.94,105.96,105.89,105.92,14420.0,82.3105,82.326,82.2717,82.295,14420.0
2018-07-02 12:55:00,105.94,105.97,105.9,105.93,13940.0,82.3105,82.3338,82.2794,82.3027,13940.0
2018-07-02 13:00:00,105.93,105.96,105.88,105.88,4872.0,82.3027,82.326,82.2639,82.2639,4872.0
2018-07-02 13:05:00,105.9,105.9,105.79,105.84,16900.0,82.2794,82.2794,82.194,82.2328,16900.0
2018-07-02 13:10:00,105.84,105.84,105.68,105.71,14815.0,82.2328,82.2328,82.1085,82.1318,14815.0
2018-07-02 13:15:00,105.69,105.69,105.59,105.63,26331.0,82.1163,82.1163,82.0386,82.0696,26331.0
2018-07-02 13:20:00,105.64,105.66,105.54,105.54,18182.0,82.0774,82.093,81.9997,81.9997,18182.0
2018-07-02 13:25:00,105.56,105.61,105.44,105.46,19471.0,82.0153,82.0541,81.922,81.9376,19471.0
2018-07-02 13:30:00,105.45,105.48,105.42,105.48,16106.0,81.9298,81.9531,81.9065,81.9531,16106.0
2018-07-02 13:35:00,105.48,105.69,105.47,105.65,22482.0,81.9531,82.1163,81.9453,82.0852,22482.0
2018-07-02 13:40:00,105.63,105.71,105.62,105.7,20497.0,82.0696,82.1318,82.0619,82.124,20497.0
2018-07-02 13:45:00,105.69,105.87,105.68,105.81,18454.0,82.1163,82.2561,82.1085,82.2095,18454.0
2018-07-02 13:50:00,105.82,105.95,105.81,105.87,13371.0,82.2173,82.3183,82.2095,82.2561,13371.0
2018-07-02 13:55:00,105.86,105.9,105.83,105.84,14629.0,82.2483,82.2794,82.225,82.2328,14629.0
2018-07-02 14:00:00,105.84,105.9,105.79,105.84,30403.0,82.2328,82.2794,82.194,82.2328,30403.0
2018-07-02 14:05:00,105.85,105.91,105.79,105.89,36448.0,82.2406,82.2872,82.194,82.2717,36448.0
2018-07-02 14:10:00,105.9,105.91,105.8,105.86,20830.0,82.2794,82.2872,82.2017,82.2483,20830.0
2018-07-02 14:15:00,105.88,105.96,105.88,105.94,17231.0,82.2639,82.326,82.2639,82.3105,17231.0
2018-07-02 14:20:00,105.94,105.97,105.86,105.95,7965.0,82.3105,82.3338,82.2483,82.3183,7965.0
2018-07-02 14:25:00,105.95,106.0,105.89,106.0,17893.0,82.3183,82.3571,82.2717,82.3571,17893.0
2018-07-02 14:30:00,105.99,106.02,105.95,105.96,20006.0,82.3493,82.3727,82.3183,82.326,20006.0
2018-07-02 14:35:00,105.95,105.95,105.86,105.86,13871.0,82.3183,82.3183,82.2483,82.2483,13871.0
2018-07-02 14:40:00,105.85,105.86,105.74,105.82,15452.0,82.2406,82.2483,82.1551,82.2173,15452.0
2018-07-02 14:45:00,105.83,105.83,105.74,105.74,7420.0,82.225,82.225,82.1551,82.1551,7420.0
2018-07-02 14:50:00,105.73,105.79,105.69,105.69,9349.0,82.1473,82.194,82.1163,82.1163,9349.0
2018-07-02 14:55:00,105.69,105.69,105.57,105.6,12345.0,82.1163,82.1163,82.023,82.0463,12345.0
2018-07-02 15:00:00,105.61,105.65,105.45,105.47,17009.0,82.0541,82.0852,81.9298,81.9453,17009.0
2018-07-02 15:05:00,105.48,105.53,105.45,105.49,16084.0,81.9531,81.992,81.9298,81.9609,16084.0
2018-07-02 15:10:00,105.48,105.6,105.47,105.52,19332.0,81.9531,82.0463,81.9453,81.9842,19332.0
2018-07-02 15:15:00,105.51,105.64,105.51,105.63,22285.0,81.9764,82.0774,81.9764,82.0696,22285.0
2018-07-02 15:20:00,105.64,105.67,105.56,105.66,15714.0,82.0774,82.1007,82.0153,82.093,15714.0
2018-07-02 15:25:00,105.66,105.8,105.64,105.79,12740.0,82.093,82.2017,82.0774,82.194,12740.0
2018-07-02 15:30:00,105.78,105.8,105.62,105.65,21892.0,82.1862,82.2017,82.0619,82.0852,21892.0
2018-07-02 15:35:00,105.67,105.72,105.6,105.71,22430.0,82.1007,82.1396,82.0463,82.1318,22430.0
2018-07-02 15:40:00,105.71,105.71,105.51,105.58,30813.0,82.1318,82.1318,81.9764,82.0308,30813.0
2018-07-02 15:45:00,105.59,105.87,105.58,105.87,45732.0,82.0386,82.2561,82.0308,82.2561,45732.0
2018-07-02 15:50:00,105.88,105.92,105.79,105.81,43986.0,82.2639,82.295,82.194,82.2095,43986.0
2018-07-02 15:55:00,105.81,105.91,105.78,105.84,153882.0,82.2095,82.2872,82.1862,82.2328,153882.0
2018-07-03 09:30:00,106.26,106.69,106.24,106.57,34796.0,82.5591,82.8932,82.5436,82.8,34796.0
2018-07-03 09:35:00,106.53,106.8,106.09,106.16,25250.0,82.7689,82.9787,82.427,82.4814,25250.0
2018-07-03 09:40:00,106.16,106.55,106.04,106.32,19644.0,82.4814,82.7844,82.3882,82.6057,19644.0
2018-07-03 09:45:00,106.37,106.85,106.29,106.8,12305.0,82.6446,83.0175,82.5824,82.9787,12305.0
2018-07-03 09:50:00,106.78,106.78,106.35,106.35,33874.0,82.9631,82.9631,82.6291,82.6291,33874.0
2018-07-03 09:55:00,106.35,106.39,106.16,106.39,41123.0,82.6291,82.6601,82.4814,82.6601,41123.0
2018-07-03 10:00:00,106.42,106.65,106.33,106.57,20468.0,82.6834,82.8621,82.6135,82.8,20468.0
2018-07-03 10:05:00,106.51,106.51,106.33,106.43,16433.0,82.7534,82.7534,82.6135,82.6912,16433.0
2018-07-03 10:10:00,106.45,106.46,106.15,106.25,18588.0,82.7067,82.7145,82.4737,82.5514,18588.0
2018-07-03 10:15:00,106.23,106.23,106.1,106.12,11684.0,82.5358,82.5358,82.4348,82.4504,11684.0
2018-07-03 10:20:00,106.13,106.24,106.11,106.23,11238.0,82.4581,82.5436,82.4426,82.5358,11238.0
2018-07-03 10:25:00,106.23,106.26,106.09,106.11,18929.0,82.5358,82.5591,82.427,82.4426,18929.0
2018-07-03 10:30:00,106.11,106.24,106.05,106.22,24879.0,82.4426,82.5436,82.396,82.528,24879.0
2018-07-03 10:35:00,106.22,106.25,106.12,106.14,13270.0,82.528,82.5514,82.4504,82.4659,13270.0
2018-07-03 10:40:00,106.14,106.26,106.14,106.26,10328.0,82.4659,82.5591,82.4659,82.5591,10328.0
2018-07-03 10:45:00,106.25,106.27,106.09,106.17,21467.0,82.5514,82.5669,82.427,82.4892,21467.0
2018-07-03 10:50:00,106.14,106.19,106.05,106.05,13788.0,82.4659,82.5047,82.396,82.396,13788.0
2018-07-03 10:55:00,106.0,106.1,105.94,106.01,28580.0,82.3571,82.4348,82.3105,82.3649,28580.0
2018-07-03 11:00:00,106.0,106.09,105.97,106.07,11371.0,82.3571,82.427,82.3338,82.4115,11371.0
2018-07-03 11:05:00,106.09,106.21,106.07,106.18,7733.0,82.427,82.5203,82.4115,82.497,7733.0
2018-07-03 11:10:00,106.19,106.19,106.07,106.07,12700.0,82.5047,82.5047,82.4115,82.4115,12700.0
2018-07-03 11:15:00,106.07,106.15,106.07,106.11,7454.0,82.4115,82.4737,82.4115,82.4426,7454.0
2018-07-03 11:20:00,106.12,106.18,106.1,106.14,13134.0,82.4504,82.497,82.4348,82.4659,13134.0
2018-07-03 11:25:00,106.13,106.21,106.09,106.14,15116.0,82.4581,82.5203,82.427,82.4659,15116.0
2018-07-03 11:30:00,106.17,106.31,106.16,106.31,17523.0,82.4892,82.598,82.4814,82.598,17523.0
2018-07-03 11:35:00,106.31,106.32,106.26,106.28,14075.0,82.598,82.6057,82.5591,82.5747,14075.0
2018-07-03 11:40:00,106.3,106.31,106.23,106.27,14352.0,82.5902,82.598,82.5358,82.5669,14352.0
2018-07-03 11:45:00,106.27,106.39,106.26,106.36,18070.0,82.5669,82.6601,82.5591,82.6368,18070.0
2018-07-03 11:50:00,106.36,106.36,106.17,106.22,8725.0,82.6368,82.6368,82.4892,82.528,8725.0
2018-07-03 11:55:00,106.23,106.29,106.2,106.28,9562.0,82.5358,82.5824,82.5125,82.5747,9562.0
2018-07-03 12:00:00,106.29,106.33,106.22,106.24,7983.0,82.5824,82.6135,82.528,82.5436,7983.0
2018-07-03 12:05:00,106.23,106.28,106.18,106.18,25671.0,82.5358,82.5747,82.497,82.497,25671.0
2018-07-03 12:10:00,106.17,106.21,106.07,106.07,11700.0,82.4892,82.5203,82.4115,82.4115,11700.0
2018-07-03 12:15:00,106.1,106.11,105.97,106.07,15033.0,82.4348,82.4426,82.3338,82.4115,15033.0
2018-07-03 12:20:00,106.07,106.12,106.03,106.12,8989.0,82.4115,82.4504,82.3804,82.4504,8989.0
2018-07-03 12:25:00,106.12,106.13,105.97,106.0,12241.0,82.4504,82.4581,82.3338,82.3571,12241.0
2018-07-03 12:30:00,105.99,106.07,105.89,105.9,18089.0,82.3493,82.4115,82.2717,82.2794,18089.0
2018-07-03 12:35:00,105.9,105.93,105.68,105.68,12730.0,82.2794,82.3027,82.1085,82.1085,12730.0
2018-07-03 12:40:00,105.67,105.81,105.67,105.8,18263.0,82.1007,82.2095,82.1007,82.2017,18263.0
2018-07-03 12:45:00,105.79,105.8,105.69,105.69,43144.0,82.194,82.2017,82.1163,82.1163,43144.0
2018-07-03 12:50:00,105.69,105.69,105.46,105.65,32185.0,82.1163,82.1163,81.9376,82.0852,32185.0
2018-07-03 12:55:00,105.66,105.85,105.56,105.85,83073.0,82.093,82.2406,82.0153,82.2406,83073.0
2018-07-05 09:30:00,105.99,106.34,105.75,105.95,55500.0,82.3493,82.6213,82.1629,82.3183,55500.0
2018-07-05 09:35:00,105.91,106.15,105.64,105.68,22757.0,82.2872,82.4737,82.0774,82.1085,22757.0
2018-07-05 09:40:00,105.64,105.7,105.56,105.65,23279.0,82.0774,82.124,82.0153,82.0852,23279.0
2018-07-05 09:45:00,105.61,105.61,105.38,105.38,18011.0,82.0541,82.0541,81.8754,81.8754,18011.0
2018-07-05 09:50:00,105.38,105.45,105.24,105.44,11607.0,81.8754,81.9298,81.7666,81.922,11607.0
2018-07-05 09:55:00,105.44,105.61,105.38,105.51,13053.0,81.922,82.0541,81.8754,81.9764,13053.0
2018-07-05 10:00:00,105.51,105.71,105.48,105.54,11962.0,81.9764,82.1318,81.9531,81.9997,11962.0
2018-07-05 10:05:00,105.5,105.79,105.47,105.68,20398.0,81.9686,82.194,81.9453,82.1085,20398.0
2018-07-05 10:10:00,105.62,105.69,105.49,105.49,12234.0,82.0619,82.1163,81.9609,81.9609,12234.0
2018-07-05 10:15:00,105.52,105.54,105.37,105.47,10142.0,81.9842,81.9997,81.8676,81.9453,10142.0
2018-07-05 10:20:00,105.43,105.52,105.34,105.37,9172.0,81.9143,81.9842,81.8443,81.8676,9172.0
2018-07-05 10:25:00,105.38,105.38,105.25,105.28,14902.0,81.8754,81.8754,81.7744,81.7977,14902.0
2018-07-05 10:30:00,105.28,105.42,105.13,105.4,26742.0,81.7977,81.9065,81.6812,81.8909,26742.0
2018-07-05 10:35:00,105.42,105.42,105.24,105.31,13571.0,81.9065,81.9065,81.7666,81.821,13571.0
2018-07-05 10:40:00,105.32,105.41,105.12,105.12,25186.0,81.8288,81.8987,81.6734,81.6734,25186.0
2018-07-05 10:45:00,105.14,105.29,105.14,105.21,22853.0,81.6889,81.8055,81.6889,81.7433,22853.0
2018-07-05 10:50:00,105.18,105.3,105.02,105.07,26528.0,81.72,81.8133,81.5957,81.6346,26528.0
2018-07-05 10:55:00,105.07,105.13,104.94,105.06,49330.0,81.6346,81.6812,81.5335,81.6268,49330.0
2018-07-05 11:00:00,105.04,105.17,104.94,105.12,15207.0,81.6112,81.7122,81.5335,81.6734,15207.0
2018-07-05 11:05:00,105.12,105.31,105.1,105.28,15865.0,81.6734,81.821,81.6579,81.7977,15865.0
2018-07-05 11:10:00,105.26,105.35,105.26,105.32,14219.0,81.7822,81.8521,81.7822,81.8288,14219.0
2018-07-05 11:15:00,105.33,105.37,105.26,105.33,13736.0,81.8366,81.8676,81.7822,81.8366,13736.0
2018-07-05 11:20:00,105.33,105.37,105.26,105.3,10617.0,81.8366,81.8676,81.7822,81.8133,10617.0
2018-07-05 11:25:00,105.32,105.48,105.32,105.37,18005.0,81.8288,81.9531,81.8288,81.8676,18005.0
2018-07-05 11:30:00,105.37,105.51,105.15,105.49,77365.0,81.8676,81.9764,81.6967,81.9609,77365.0
2018-07-05 11:35:00,105.48,105.53,105.42,105.53,19421.0,81.9531,81.992,81.9065,81.992,19421.0
2018-07-05 11:40:00,105.52,105.56,105.28,105.5,47385.0,81.9842,82.0153,81.7977,81.9686,47385.0
2018-07-05 11:45:00,105.5,105.69,105.5,105.67,13199.0,81.9686,82.1163,81.9686,82.1007,13199.0
2018-07-05 11:50:00,105.68,105.78,105.66,105.76,14447.0,82.1085,82.1862,82.093,82.1706,14447.0
2018-07-05 11:55:00,105.78,105.81,105.65,105.66,17847.0,82.1862,82.2095,82.0852,82.093,17847.0
2018-07-05 12:00:00,105.66,105.8,105.65,105.78,21200.0,82.093,82.2017,82.0852,82.1862,21200.0
2018-07-05 12:05:00,105.79,105.8,105.63,105.68,30499.0,82.194,82.2017,82.0696,82.1085,30499.0
2018-07-05 12:10:00,105.68,105.68,105.61,105.67,8979.0,82.1085,82.1085,82.0541,82.1007,8979.0
2018-07-05 12:15:00,105.68,105.7,105.6,105.61,10119.0,82.1085,82.124,82.0463,82.0541,10119.0
2018-07-05 12:20:00,105.62,105.69,105.6,105.69,7478.0,82.0619,82.1163,82.0463,82.1163,7478.0
2018-07-05 12:25:00,105.71,105.78,105.66,105.72,13571.0,82.1318,82.1862,82.093,82.1396,13571.0
2018-07-05 12:30:00,105.73,105.75,105.69,105.75,12152.0,82.1473,82.1629,82.1163,82.1629,12152.0
2018-07-05 12:35:00,105.74,105.8,105.74,105.76,9729.0,82.1551,82.2017,82.1551,82.1706,9729.0
2018-07-05 12:40:00,105.77,105.8,105.76,105.79,8717.0,82.1784,82.2017,82.1706,82.194,8717.0
2018-07-05 12:45:00,105.8,105.81,105.72,105.72,10912.0,82.2017,82.2095,82.1396,82.1396,10912.0
2018-07-05 12:50:00,105.71,105.74,105.65,105.74,11562.0,82.1318,82.1551,82.0852,82.1551,11562.0
2018-07-05 12:55:00,105.74,105.84,105.74,105.83,13996.0,82.1551,82.2328,82.1551,82.225,13996.0
2018-07-05 13:00:00,105.82,105.99,105.8,105.99,12048.0,82.2173,82.3493,82.2017,82.3493,12048.0
2018-07-05 13:05:00,106.0,106.01,105.9,105.92,15839.0,82.3571,82.3649,82.2794,82.295,15839.0
2018-07-05 13:10:00,105.91,106.02,105.89,106.0,7239.0,82.2872,82.3727,82.2717,82.3571,7239.0
2018-07-05 13:15:00,106.01,106.03,105.94,106.03,10723.0,82.3649,82.3804,82.3105,82.3804,10723.0
2018-07-05 13:20:00,106.03,106.04,105.95,105.97,10705.0,82.3804,82.3882,82.3183,82.3338,10705.0
2018-07-05 13:25:00,105.97,105.97,105.88,105.88,14334.0,82.3338,82.3338,82.2639,82.2639,14334.0
2018-07-05 13:30:00,105.87,105.92,105.79,105.84,16625.0,82.2561,82.295,82.194,82.2328,16625.0
2018-07-05 13:35:00,105.83,105.85,105.78,105.84,10191.0,82.225,82.2406,82.1862,82.2328,10191.0
2018-07-05 13:40:00,105.84,105.88,105.81,105.86,8661.0,82.2328,82.2639,82.2095,82.2483,8661.0
2018-07-05 13:45:00,105.87,105.94,105.85,105.91,8037.0,82.2561,82.3105,82.2406,82.2872,8037.0
2018-07-05 13:50:00,105.91,105.91,105.77,105.84,14255.0,82.2872,82.2872,82.1784,82.2328,14255.0
2018-07-05 13:55:00,105.85,105.9,105.84,105.89,6803.0,82.2406,82.2794,82.2328,82.2717,6803.0
2018-07-05 14:00:00,105.9,106.05,105.75,105.76,17695.0,82.2794,82.396,82.1629,82.1706,17695.0
2018-07-05 14:05:00,105.76,105.81,105.66,105.71,13718.0,82.1706,82.2095,82.093,82.1318,13718.0
2018-07-05 14:10:00,105.69,105.69,105.51,105.56,27741.0,82.1163,82.1163,81.9764,82.0153,27741.0
2018-07-05 14:15:00,105.57,105.74,105.49,105.74,24432.0,82.023,82.1551,81.9609,82.1551,24432.0
2018-07-05 14:20:00,105.74,105.77,105.72,105.76,8250.0,82.1551,82.1784,82.1396,82.1706,8250.0
2018-07-05 14:25:00,105.77,105.89,105.75,105.87,8824.0,82.1784,82.2717,82.1629,82.2561,8824.0
2018-07-05 14:30:00,105.84,105.98,105.82,105.96,16043.0,82.2328,82.3416,82.2173,82.326,16043.0
2018-07-05 14:35:00,105.96,105.98,105.83,105.85,8577.0,82.326,82.3416,82.225,82.2406,8577.0
2018-07-05 14:40:00,105.86,105.86,105.77,105.85,10950.0,82.2483,82.2483,82.1784,82.2406,10950.0
2018-07-05 14:45:00,105.85,105.94,105.84,105.86,14721.0,82.2406,82.3105,82.2328,82.2483,14721.0
2018-07-05 14:50:00,105.86,105.9,105.73,105.84,18400.0,82.2483,82.2794,82.1473,82.2328,18400.0
2018-07-05 14:55:00,105.85,105.92,105.82,105.89,10995.0,82.2406,82.295,82.2173,82.2717,10995.0
2018-07-05 15:00:00,105.88,106.11,105.86,106.06,21464.0,82.2639,82.4426,82.2483,82.4037,21464.0
2018-07-05 15:05:00,106.05,106.08,105.96,106.04,12667.0,82.396,82.4193,82.326,82.3882,12667.0
2018-07-05 15:10:00,106.05,106.11,106.0,106.1,20597.0,82.396,82.4426,82.3571,82.4348,20597.0
2018-07-05 15:15:00,106.09,106.14,106.08,106.14,19241.0,82.427,82.4659,82.4193,82.4659,19241.0
2018-07-05 15:20:00,106.15,106.17,106.02,106.1,18295.0,82.4737,82.4892,82.3727,82.4348,18295.0
2018-07-05 15:25:00,106.09,106.11,106.03,106.09,16037.0,82.427,82.4426,82.3804,82.427,16037.0
2018-07-05 15:30:00,106.1,106.15,105.98,106.14,23742.0,82.4348,82.4737,82.3416,82.4659,23742.0
2018-07-05 15:35:00,106.15,106.2,106.09,106.19,30971.0,82.4737,82.5125,82.427,82.5047,30971.0
2018-07-05 15:40:00,106.17,106.26,106.16,106.16,33935.0,82.4892,82.5591,82.4814,82.4814,33935.0
2018-07-05 15:45:00,106.12,106.16,106.06,106.12,54129.0,82.4504,82.4814,82.4037,82.4504,54129.0
2018-07-05 15:50:00,106.11,106.32,106.1,106.31,46743.0,82.4426,82.6057,82.4348,82.598,46743.0
2018-07-05 15:55:00,106.31,106.31,106.17,106.26,145865.0,82.598,82.598,82.4892,82.5591,145865.0
2018-07-06 09:30:00,106.48,106.69,106.14,106.22,37141.0,82.7301,82.8932,82.4659,82.528,37141.0
2018-07-06 09:35:00,106.24,106.43,106.01,106.03,11407.0,82.5436,82.6912,82.3649,82.3804,11407.0
2018-07-06 09:40:00,106.06,106.11,105.58,105.58,25764.0,82.4037,82.4426,82.0308,82.0308,25764.0
2018-07-06 09:45:00,105.58,105.81,105.43,105.52,21855.0,82.0308,82.2095,81.9143,81.9842,21855.0
2018-07-06 09:50:00,105.5,105.52,105.33,105.47,19272.0,81.9686,81.9842,81.8366,81.9453,19272.0
2018-07-06 09:55:00,105.5,105.61,105.46,105.5,18620.0,81.9686,82.0541,81.9376,81.9686,18620.0
2018-07-06 10:00:00,105.43,105.53,105.29,105.33,14162.0,81.9143,81.992,81.8055,81.8366,14162.0
2018-07-06 10:05:00,105.31,105.34,105.19,105.34,16080.0,81.821,81.8443,81.7278,81.8443,16080.0
2018-07-06 10:10:00,105.36,105.47,105.33,105.45,15975.0,81.8599,81.9453,81.8366,81.9298,15975.0
2018-07-06 10:15:00,105.46,105.53,105.34,105.35,16413.0,81.9376,81.992,81.8443,81.8521,16413.0
2018-07-06 10:20:00,105.34,105.35,105.24,105.31,15196.0,81.8443,81.8521,81.7666,81.821,15196.0
2018-07-06 10:25:00,105.3,105.47,105.28,105.45,19307.0,81.8133,81.9453,81.7977,81.9298,19307.0
2018-07-06 10:30:00,105.45,105.45,105.12,105.24,27061.0,81.9298,81.9298,81.6734,81.7666,27061.0
2018-07-06 10:35:00,105.23,105.35,105.22,105.3,20120.0,81.7589,81.8521,81.7511,81.8133,20120.0
2018-07-06 10:40:00,105.3,105.57,105.3,105.44,16215.0,81.8133,82.023,81.8133,81.922,16215.0
2018-07-06 10:45:00,105.43,105.51,105.34,105.46,13075.0,81.9143,81.9764,81.8443,81.9376,13075.0
2018-07-06 10:50:00,105.51,105.51,105.38,105.41,11022.0,81.9764,81.9764,81.8754,81.8987,11022.0
2018-07-06 10:55:00,105.42,105.6,105.41,105.54,15200.0,81.9065,82.0463,81.8987,81.9997,15200.0
2018-07-06 11:00:00,105.55,105.56,105.39,105.44,14516.0,82.0075,82.0153,81.8832,81.922,14516.0
2018-07-06 11:05:00,105.42,105.75,105.42,105.75,16304.0,81.9065,82.1629,81.9065,82.1629,16304.0
2018-07-06 11:10:00,105.74,105.87,105.62,105.86,18535.0,82.1551,82.2561,82.0619,82.2483,18535.0
2018-07-06 11:15:00,105.86,105.98,105.73,105.98,15341.0,82.2483,82.3416,82.1473,82.3416,15341.0
2018-07-06 11:20:00,105.99,106.0,105.68,105.68,47541.0,82.3493,82.3571,82.1085,82.1085,47541.0
2018-07-06 11:25:00,105.71,105.81,105.64,105.68,15148.0,82.1318,82.2095,82.0774,82.1085,15148.0
2018-07-06 11:30:00,105.7,105.71,105.61,105.66,13244.0,82.124,82.1318,82.0541,82.093,13244.0
2018-07-06 11:35:00,105.65,105.76,105.6,105.73,16102.0,82.0852,82.1706,82.0463,82.1473,16102.0
2018-07-06 11:40:00,105.73,105.85,105.65,105.85,14292.0,82.1473,82.2406,82.0852,82.2406,14292.0
2018-07-06 11:45:00,105.87,106.01,105.81,105.93,11990.0,82.2561,82.3649,82.2095,82.3027,11990.0
2018-07-06 11:50:00,105.92,105.93,105.84,105.9,12742.0,82.295,82.3027,82.2328,82.2794,12742.0
2018-07-06 11:55:00,105.91,106.01,105.9,105.98,9732.0,82.2872,82.3649,82.2794,82.3416,9732.0
2018-07-06 12:00:00,106.01,106.17,106.0,106.11,25621.0,82.3649,82.4892,82.3571,82.4426,25621.0
2018-07-06 12:05:00,106.12,106.26,106.12,106.26,21593.0,82.4504,82.5591,82.4504,82.5591,21593.0
2018-07-06 12:10:00,106.25,106.3,106.19,106.28,11379.0,82.5514,82.5902,82.5047,82.5747,11379.0
2018-07-06 12:15:00,106.3,106.34,106.2,106.28,19877.0,82.5902,82.6213,82.5125,82.5747,19877.0
2018-07-06 12:20:00,106.3,106.3,106.2,106.3,14114.0,82.5902,82.5902,82.5125,82.5902,14114.0
2018-07-06 12:25:00,106.29,106.32,106.23,106.3,12841.0,82.5824,82.6057,82.5358,82.5902,12841.0
2018-07-06 12:30:00,106.29,106.3,106.17,106.17,6385.0,82.5824,82.5902,82.4892,82.4892,6385.0
2018-07-06 12:35:00,106.18,106.31,106.16,106.24,16155.0,82.497,82.598,82.4814,82.5436,16155.0
2018-07-06 12:40:00,106.24,106.25,106.16,106.17,5110.0,82.5436,82.5514,82.4814,82.4892,5110.0
2018-07-06 12:45:00,106.18,106.19,106.11,106.11,6354.0,82.497,82.5047,82.4426,82.4426,6354.0
2018-07-06 12:50:00,106.1,106.17,106.1,106.16,9176.0,82.4348,82.4892,82.4348,82.4814,9176.0
2018-07-06 12:55:00,106.17,106.2,106.16,106.17,8931.0,82.4892,82.5125,82.4814,82.4892,8931.0
2018-07-06 13:00:00,106.18,106.34,106.17,106.31,11185.0,82.497,82.6213,82.4892,82.598,11185.0
2018-07-06 13:05:00,106.31,106.4,106.3,106.37,11617.0,82.598,82.6679,82.5902,82.6446,11617.0
2018-07-06 13:10:00,106.37,106.39,106.31,106.32,7263.0,82.6446,82.6601,82.598,82.6057,7263.0
2018-07-06 13:15:00,106.35,106.4,106.33,106.39,15216.0,82.6291,82.6679,82.6135,82.6601,15216.0
2018-07-06 13:20:00,106.39,106.41,106.36,106.36,9411.0,82.6601,82.6757,82.6368,82.6368,9411.0
2018-07-06 13:25:00,106.36,106.41,106.36,106.41,7866.0,82.6368,82.6757,82.6368,82.6757,7866.0
2018-07-06 13:30:00,106.41,106.45,106.41,106.42,5470.0,82.6757,82.7067,82.6757,82.6834,5470.0
2018-07-06 13:35:00,106.41,106.43,106.38,106.39,12645.0,82.6757,82.6912,82.6524,82.6601,12645.0
2018-07-06 13:40:00,106.39,106.39,106.29,106.3,14799.0,82.6601,82.6601,82.5824,82.5902,14799.0
2018-07-06 13:45:00,106.29,106.31,106.22,106.23,7960.0,82.5824,82.598,82.528,82.5358,7960.0
2018-07-06 13:50:00,106.22,106.3,106.22,106.28,6354.0,82.528,82.5902,82.528,82.5747,6354.0
2018-07-06 13:55:00,106.27,106.31,106.23,106.28,12679.0,82.5669,82.598,82.5358,82.5747,12679.0
2018-07-06 14:00:00,106.27,106.29,106.17,106.22,11241.0,82.5669,82.5824,82.4892,82.528,11241.0
2018-07-06 14:05:00,106.19,106.21,106.11,106.12,12477.0,82.5047,82.5203,82.4426,82.4504,12477.0
2018-07-06 14:10:00,106.13,106.16,106.09,106.12,6003.0,82.4581,82.4814,82.427,82.4504,6003.0
2018-07-06 14:15:00,106.11,106.15,106.04,106.08,10029.0,82.4426,82.4737,82.3882,82.4193,10029.0
2018-07-06 14:20:00,106.08,106.13,106.07,106.12,12924.0,82.4193,82.4581,82.4115,82.4504,12924.0
2018-07-06 14:25:00,106.12,106.14,106.08,106.12,9697.0,82.4504,82.4659,82.4193,82.4504,9697.0
2018-07-06 14:30:00,106.11,106.12,106.03,106.04,11018.0,82.4426,82.4504,82.3804,82.3882,11018.0
2018-07-06 14:35:00,106.04,106.04,105.9,105.91,10783.0,82.3882,82.3882,82.2794,82.2872,10783.0
2018-07-06 14:40:00,105.92,105.96,105.89,105.95,11628.0,82.295,82.326,82.2717,82.3183,11628.0
2018-07-06 14:45:00,105.95,105.99,105.94,105.97,8233.0,82.3183,82.3493,82.3105,82.3338,8233.0
2018-07-06 14:50:00,105.98,106.06,105.96,106.06,6551.0,82.3416,82.4037,82.326,82.4037,6551.0
2018-07-06 14:55:00,106.07,106.18,106.06,106.15,14744.0,82.4115,82.497,82.4037,82.4737,14744.0
2018-07-06 15:00:00,106.15,106.27,106.15,106.26,15363.0,82.4737,82.5669,82.4737,82.5591,15363.0
2018-07-06 15:05:00,106.25,106.26,106.17,106.22,13970.0,82.5514,82.5591,82.4892,82.528,13970.0
2018-07-06 15:10:00,106.22,106.23,106.15,106.22,14327.0,82.528,82.5358,82.4737,82.528,14327.0
2018-07-06 15:15:00,106.21,106.24,106.18,106.24,12759.0,82.5203,82.5436,82.497,82.5436,12759.0
2018-07-06 15:20:00,106.23,106.25,106.17,106.21,9879.0,82.5358,82.5514,82.4892,82.5203,9879.0
2018-07-06 15:25:00,106.23,106.34,106.23,106.28,17381.0,82.5358,82.6213,82.5358,82.5747,17381.0
2018-07-06 15:30:00,106.28,106.29,106.23,106.26,14817.0,82.5747,82.5824,82.5358,82.5591,14817.0
2018-07-06 15:35:00,106.26,106.26,106.11,106.19,14412.0,82.5591,82.5591,82.4426,82.5047,14412.0
2018-07-06 15:40:00,106.19,106.2,105.97,105.97,19123.0,82.5047,82.5125,82.3338,82.3338,19123.0
2018-07-06 15:45:00,105.95,105.99,105.86,105.92,48955.0,82.3183,82.3493,82.2483,82.295,48955.0
2018-07-06 15:50:00,105.92,106.03,105.91,105.98,40083.0,82.295,82.3804,82.2872,82.3416,40083.0
2018-07-06 15:55:00,105.99,106.1,105.96,105.97,98882.0,82.3493,82.4348,82.326,82.3338,98882.0
2018-07-09 09:30:00,106.3,106.86,106.27,106.78,46499.0,82.5902,83.0253,82.5669,82.9631,46499.0
2018-07-09 09:35:00,106.77,107.1,106.73,106.83,21248.0,82.9554,83.2118,82.9243,83.002,21248.0
2018-07-09 09:40:00,106.86,106.92,106.65,106.72,14952.0,83.0253,83.0719,82.8621,82.9165,14952.0
2018-07-09 09:45:00,106.73,106.91,106.59,106.71,17460.0,82.9243,83.0641,82.8155,82.9088,17460.0
2018-07-09 09:50:00,106.74,106.88,106.59,106.7,15780.0,82.9321,83.0408,82.8155,82.901,15780.0
2018-07-09 09:55:00,106.72,106.91,106.72,106.83,11479.0,82.9165,83.0641,82.9165,83.002,11479.0
2018-07-09 10:00:00,106.8,106.85,106.7,106.73,17654.0,82.9787,83.0175,82.901,82.9243,17654.0
2018-07-09 10:05:00,106.72,106.87,106.69,106.74,11769.0,82.9165,83.0331,82.8932,82.9321,11769.0
2018-07-09 10:10:00,106.72,106.96,106.71,106.92,9033.0,82.9165,83.103,82.9088,83.0719,9033.0
2018-07-09 10:15:00,106.92,107.13,106.9,107.11,30237.0,83.0719,83.2351,83.0564,83.2195,30237.0
2018-07-09 10:20:00,107.13,107.33,107.09,107.33,29815.0,83.2351,83.3905,83.204,83.3905,29815.0
2018-07-09 10:25:00,107.32,107.71,107.32,107.67,40285.0,83.3827,83.6857,83.3827,83.6546,40285.0
2018-07-09 10:30:00,107.68,107.82,107.62,107.77,49226.0,83.6624,83.7712,83.6158,83.7323,49226.0
2018-07-09 10:35:00,107.77,107.95,107.71,107.77,43785.0,83.7323,83.8722,83.6857,83.7323,43785.0
2018-07-09 10:40:00,107.78,107.82,107.72,107.74,26349.0,83.7401,83.7712,83.6935,83.709,26349.0
2018-07-09 10:45:00,107.74,107.98,107.74,107.95,30419.0,83.709,83.8955,83.709,83.8722,30419.0
2018-07-09 10:50:00,107.93,107.95,107.77,107.84,14797.0,83.8566,83.8722,83.7323,83.7867,14797.0
2018-07-09 10:55:00,107.81,108.08,107.77,108.0,13726.0,83.7634,83.9732,83.7323,83.911,13726.0
2018-07-09 11:00:00,107.99,108.07,107.96,107.99,14080.0,83.9033,83.9654,83.8799,83.9033,14080.0
2018-07-09 11:05:00,108.0,108.06,107.95,108.03,22502.0,83.911,83.9576,83.8722,83.9343,22502.0
2018-07-09 11:10:00,108.03,108.18,108.03,108.18,22446.0,83.9343,84.0509,83.9343,84.0509,22446.0
2018-07-09 11:15:00,108.17,108.21,108.0,108.04,23105.0,84.0431,84.0742,83.911,83.9421,23105.0
2018-07-09 11:20:00,108.04,108.15,107.97,107.99,16668.0,83.9421,84.0276,83.8877,83.9033,16668.0
2018-07-09 11:25:00,107.99,108.09,107.98,108.0,7774.0,83.9033,83.981,83.8955,83.911,7774.0
2018-07-09 11:30:00,107.96,107.98,107.8,107.88,21532.0,83.8799,83.8955,83.7556,83.8178,21532.0
2018-07-09 11:35:00,107.87,107.95,107.82,107.93,15015.0,83.81,83.8722,83.7712,83.8566,15015.0
2018-07-09 11:40:00,107.94,108.05,107.92,108.01,12348.0,83.8644,83.9499,83.8489,83.9188,12348.0
2018-07-09 11:45:00,107.98,108.09,107.98,108.03,10739.0,83.8955,83.981,83.8955,83.9343,10739.0
2018-07-09 11:50:00,108.04,108.06,107.92,108.01,11121.0,83.9421,83.9576,83.8489,83.9188,11121.0
2018-07-09 11:55:00,107.99,108.17,107.94,108.13,17057.0,83.9033,84.0431,83.8644,84.012,17057.0
2018-07-09 12:00:00,108.13,108.3,108.11,108.26,12385.0,84.012,84.1441,83.9965,84.113,12385.0
2018-07-09 12:05:00,108.25,108.39,108.24,108.38,13271.0,84.1053,84.214,84.0975,84.2063,13271.0
2018-07-09 12:10:00,108.39,108.43,108.37,108.42,10069.0,84.214,84.2451,84.1985,84.2373,10069.0
2018-07-09 12:15:00,108.42,108.52,108.39,108.48,12579.0,84.2373,84.315,84.214,84.284,12579.0
2018-07-09 12:20:00,108.48,108.53,108.37,108.43,20554.0,84.284,84.3228,84.1985,84.2451,20554.0
2018-07-09 12:25:00,108.44,108.5,108.39,108.42,5854.0,84.2529,84.2995,84.214,84.2373,5854.0
2018-07-09 12:30:00,108.41,108.42,108.24,108.36,15111.0,84.2296,84.2373,84.0975,84.1907,15111.0
2018-07-09 12:35:00,108.37,108.38,108.27,108.29,5900.0,84.1985,84.2063,84.1208,84.1363,5900.0
2018-07-09 12:40:00,108.27,108.36,108.25,108.31,10059.0,84.1208,84.1907,84.1053,84.1519,10059.0
2018-07-09 12:45:00,108.31,108.31,108.23,108.23,8473.0,84.1519,84.1519,84.0897,84.0897,8473.0
2018-07-09 12:50:00,108.22,108.37,108.21,108.32,51250.0,84.082,84.1985,84.0742,84.1597,51250.0
2018-07-09 12:55:00,108.33,108.4,108.26,108.26,9419.0,84.1674,84.2218,84.113,84.113,9419.0
2018-07-09 13:00:00,108.28,108.29,108.25,108.26,13053.0,84.1286,84.1363,84.1053,84.113,13053.0
2018-07-09 13:05:00,108.27,108.29,108.22,108.22,11926.0,84.1208,84.1363,84.082,84.082,11926.0
2018-07-09 13:10:00,108.2,108.22,108.15,108.17,8244.0,84.0664,84.082,84.0276,84.0431,8244.0
2018-07-09 13:15:00,108.17,108.29,108.17,108.28,13258.0,84.0431,84.1363,84.0431,84.1286,13258.0
2018-07-09 13:20:00,108.28,108.39,108.28,108.38,14386.0,84.1286,84.214,84.1286,84.2063,14386.0
2018-07-09 13:25:00,108.38,108.42,108.27,108.31,6561.0,84.2063,84.2373,84.1208,84.1519,6561.0
2018-07-09 13:30:00,108.31,108.38,108.31,108.34,11394.0,84.1519,84.2063,84.1519,84.1752,11394.0
2018-07-09 13:35:00,108.35,108.36,108.29,108.32,5587.0,84.183,84.1907,84.1363,84.1597,5587.0
2018-07-09 13:40:00,108.3,108.36,108.3,108.34,7735.0,84.1441,84.1907,84.1441,84.1752,7735.0
2018-07-09 13:45:00,108.34,108.51,108.33,108.51,29004.0,84.1752,84.3073,84.1674,84.3073,29004.0
2018-07-09 13:50:00,108.51,108.57,108.51,108.53,16828.0,84.3073,84.3539,84.3073,84.3228,16828.0
2018-07-09 13:55:00,108.54,108.62,108.52,108.61,8477.0,84.3306,84.3927,84.315,84.385,8477.0
2018-07-09 14:00:00,108.59,108.63,108.57,108.6,10936.0,84.3694,84.4005,84.3539,84.3772,10936.0
2018-07-09 14:05:00,108.59,108.59,108.43,108.44,9265.0,84.3694,84.3694,84.2451,84.2529,9265.0
2018-07-09 14:10:00,108.44,108.5,108.39,108.49,13501.0,84.2529,84.2995,84.214,84.2917,13501.0
2018-07-09 14:15:00,108.51,108.55,108.5,108.51,7379.0,84.3073,84.3384,84.2995,84.3073,7379.0
2018-07-09 14:20:00,108.52,108.56,108.44,108.47,16973.0,84.315,84.3461,84.2529,84.2762,16973.0
2018-07-09 14:25:00,108.47,108.58,108.47,108.5,11527.0,84.2762,84.3617,84.2762,84.2995,11527.0
2018-07-09 14:30:00,108.44,108.5,108.44,108.47,6906.0,84.2529,84.2995,84.2529,84.2762,6906.0
2018-07-09 14:35:00,108.48,108.58,108.48,108.54,8767.0,84.284,84.3617,84.284,84.3306,8767.0
2018-07-09 14:40:00,108.53,108.55,108.5,108.53,8093.0,84.3228,84.3384,84.2995,84.3228,8093.0
2018-07-09 14:45:00,108.52,108.53,108.44,108.48,10172.0,84.315,84.3228,84.2529,84.284,10172.0
2018-07-09 14:50:00,108.48,108.55,108.47,108.48,16799.0,84.284,84.3384,84.2762,84.284,16799.0
2018-07-09 14:55:00,108.49,108.58,108.48,108.54,12708.0,84.2917,84.3617,84.284,84.3306,12708.0
2018-07-09 15:00:00,108.55,108.63,108.53,108.59,14630.0,84.3384,84.4005,84.3228,84.3694,14630.0
2018-07-09 15:05:00,108.59,108.67,108.56,108.65,20047.0,84.3694,84.4316,84.3461,84.416,20047.0
2018-07-09 15:10:00,108.66,108.71,108.64,108.66,16179.0,84.4238,84.4627,84.4083,84.4238,16179.0
2018-07-09 15:15:00,108.66,108.67,108.6,108.66,23708.0,84.4238,84.4316,84.3772,84.4238,23708.0
2018-07-09 15:20:00,108.65,108.66,108.56,108.66,17029.0,84.416,84.4238,84.3461,84.4238,17029.0
2018-07-09 15:25:00,108.65,108.72,108.65,108.67,17331.0,84.416,84.4704,84.416,84.4316,17331.0
2018-07-09 15:30:00,108.67,108.72,108.59,108.67,26382.0,84.4316,84.4704,84.3694,84.4316,26382.0
2018-07-09 15:35:00,108.67,108.7,108.59,108.69,16889.0,84.4316,84.4549,84.3694,84.4471,16889.0
2018-07-09 15:40:00,108.69,108.69,108.6,108.63,27813.0,84.4471,84.4471,84.3772,84.4005,27813.0
2018-07-09 15:45:00,108.62,108.65,108.55,108.62,49153.0,84.3927,84.416,84.3384,84.3927,49153.0
2018-07-09 15:50:00,108.61,108.66,108.57,108.66,43539.0,84.385,84.4238,84.3539,84.4238,43539.0
2018-07-09 15:55:00,108.66,108.66,108.55,108.59,97717.0,84.4238,84.4238,84.3384,84.3694,97717.0
2018-07-10 09:30:00,108.7,108.76,108.66,108.75,45521.0,84.4549,84.5015,84.4238,84.4937,45521.0
2018-07-10 09:35:00,108.78,108.97,108.72,108.84,32271.0,84.5171,84.6647,84.4704,84.5637,32271.0
2018-07-10 09:40:00,108.81,108.84,108.59,108.67,11107.0,84.5404,84.5637,84.3694,84.4316,11107.0
2018-07-10 09:45:00,108.67,108.7,108.22,108.24,14049.0,84.4316,84.4549,84.082,84.0975,14049.0
2018-07-10 09:50:00,108.23,108.32,107.97,108.03,19799.0,84.0897,84.1597,83.8877,83.9343,19799.0
2018-07-10 09:55:00,108.0,108.47,108.0,108.47,12429.0,83.911,84.2762,83.911,84.2762,12429.0
2018-07-10 10:00:00,108.5,108.57,108.27,108.39,14283.0,84.2995,84.3539,84.1208,84.214,14283.0
2018-07-10 10:05:00,108.38,108.54,108.28,108.35,12780.0,84.2063,84.3306,84.1286,84.183,12780.0
2018-07-10 10:10:00,108.35,108.49,108.35,108.46,9745.0,84.183,84.2917,84.183,84.2684,9745.0
2018-07-10 10:15:00,108.48,108.57,108.4,108.56,16180.0,84.284,84.3539,84.2218,84.3461,16180.0
2018-07-10 10:20:00,108.56,108.67,108.53,108.55,13902.0,84.3461,84.4316,84.3228,84.3384,13902.0
2018-07-10 10:25:00,108.56,108.6,108.39,108.41,9858.0,84.3461,84.3772,84.214,84.2296,9858.0
2018-07-10 10:30:00,108.4,108.64,108.39,108.45,20997.0,84.2218,84.4083,84.214,84.2607,20997.0
2018-07-10 10:35:00,108.46,108.75,108.46,108.73,15659.0,84.2684,84.4937,84.2684,84.4782,15659.0
2018-07-10 10:40:00,108.72,108.78,108.64,108.7,8592.0,84.4704,84.5171,84.4083,84.4549,8592.0
2018-07-10 10:45:00,108.7,108.72,108.55,108.58,9590.0,84.4549,84.4704,84.3384,84.3617,9590.0
2018-07-10 10:50:00,108.6,108.64,108.56,108.57,7075.0,84.3772,84.4083,84.3461,84.3539,7075.0
2018-07-10 10:55:00,108.58,108.65,108.58,108.62,7563.0,84.3617,84.416,84.3617,84.3927,7563.0
2018-07-10 11:00:00,108.63,108.63,108.5,108.52,12908.0,84.4005,84.4005,84.2995,84.315,12908.0
2018-07-10 11:05:00,108.5,108.58,108.49,108.55,14740.0,84.2995,84.3617,84.2917,84.3384,14740.0
2018-07-10 11:10:00,108.53,108.53,108.37,108.4,17906.0,84.3228,84.3228,84.1985,84.2218,17906.0
2018-07-10 11:15:00,108.4,108.45,108.39,108.43,21453.0,84.2218,84.2607,84.214,84.2451,21453.0
2018-07-10 11:20:00,108.42,108.42,108.08,108.08,25373.0,84.2373,84.2373,83.9732,83.9732,25373.0
2018-07-10 11:25:00,108.09,108.19,108.09,108.14,10237.0,83.981,84.0586,83.981,84.0198,10237.0
2018-07-10 11:30:00,108.14,108.17,108.08,108.17,6839.0,84.0198,84.0431,83.9732,84.0431,6839.0
2018-07-10 11:35:00,108.19,108.31,108.19,108.25,6961.0,84.0586,84.1519,84.0586,84.1053,6961.0
2018-07-10 11:40:00,108.26,108.33,108.23,108.31,4992.0,84.113,84.1674,84.0897,84.1519,4992.0
2018-07-10 11:45:00,108.31,108.4,108.28,108.38,6936.0,84.1519,84.2218,84.1286,84.2063,6936.0
2018-07-10 11:50:00,108.39,108.41,108.32,108.32,6528.0,84.214,84.2296,84.1597,84.1597,6528.0
2018-07-10 11:55:00,108.3,108.38,108.29,108.38,8059.0,84.1441,84.2063,84.1363,84.2063,8059.0
2018-07-10 12:00:00,108.37,108.41,108.25,108.27,4541.0,84.1985,84.2296,84.1053,84.1208,4541.0
2018-07-10 12:05:00,108.27,108.36,108.25,108.29,9837.0,84.1208,84.1907,84.1053,84.1363,9837.0
2018-07-10 12:10:00,108.3,108.4,108.29,108.38,8086.0,84.1441,84.2218,84.1363,84.2063,8086.0
2018-07-10 12:15:00,108.37,108.44,108.36,108.43,3098.0,84.1985,84.2529,84.1907,84.2451,3098.0
2018-07-10 12:20:00,108.45,108.48,108.34,108.34,3600.0,84.2607,84.284,84.1752,84.1752,3600.0
2018-07-10 12:25:00,108.32,108.42,108.3,108.39,7360.0,84.1597,84.2373,84.1441,84.214,7360.0
2018-07-10 12:30:00,108.41,108.48,108.4,108.46,4982.0,84.2296,84.284,84.2218,84.2684,4982.0
2018-07-10 12:35:00,108.46,108.48,108.4,108.44,5954.0,84.2684,84.284,84.2218,84.2529,5954.0
2018-07-10 12:40:00,108.45,108.45,108.33,108.33,8606.0,84.2607,84.2607,84.1674,84.1674,8606.0
2018-07-10 12:45:00,108.35,108.39,108.31,108.32,5360.0,84.183,84.214,84.1519,84.1597,5360.0
2018-07-10 12:50:00,108.34,108.36,108.28,108.33,7607.0,84.1752,84.1907,84.1286,84.1674,7607.0
2018-07-10 12:55:00,108.35,108.4,108.35,108.37,7942.0,84.183,84.2218,84.183,84.1985,7942.0
2018-07-10 13:00:00,108.38,108.43,108.35,108.41,6710.0,84.2063,84.2451,84.183,84.2296,6710.0
2018-07-10 13:05:00,108.41,108.42,108.33,108.34,4413.0,84.2296,84.2373,84.1674,84.1752,4413.0
2018-07-10 13:10:00,108.31,108.37,108.25,108.29,7910.0,84.1519,84.1985,84.1053,84.1363,7910.0
2018-07-10 13:15:00,108.29,108.36,108.25,108.27,5629.0,84.1363,84.1907,84.1053,84.1208,5629.0
2018-07-10 13:20:00,108.26,108.29,108.21,108.23,6420.0,84.113,84.1363,84.0742,84.0897,6420.0
2018-07-10 13:25:00,108.22,108.27,108.19,108.21,5802.0,84.082,84.1208,84.0586,84.0742,5802.0
2018-07-10 13:30:00,108.2,108.22,108.17,108.19,15487.0,84.0664,84.082,84.0431,84.0586,15487.0
2018-07-10 13:35:00,108.19,108.19,108.08,108.09,5619.0,84.0586,84.0586,83.9732,83.981,5619.0
2018-07-10 13:40:00,108.1,108.17,108.09,108.11,8326.0,83.9887,84.0431,83.981,83.9965,8326.0
2018-07-10 13:45:00,108.12,108.17,108.09,108.16,7013.0,84.0043,84.0431,83.981,84.0353,7013.0
2018-07-10 13:50:00,108.16,108.21,108.16,108.21,5740.0,84.0353,84.0742,84.0353,84.0742,5740.0
2018-07-10 13:55:00,108.22,108.34,108.22,108.32,10579.0,84.082,84.1752,84.082,84.1597,10579.0
2018-07-10 14:00:00,108.32,108.45,108.32,108.45,16203.0,84.1597,84.2607,84.1597,84.2607,16203.0
2018-07-10 14:05:00,108.46,108.49,108.4,108.46,13280.0,84.2684,84.2917,84.2218,84.2684,13280.0
2018-07-10 14:10:00,108.47,108.53,108.44,108.44,23709.0,84.2762,84.3228,84.2529,84.2529,23709.0
2018-07-10 14:15:00,108.46,108.47,108.39,108.42,10181.0,84.2684,84.2762,84.214,84.2373,10181.0
2018-07-10 14:20:00,108.44,108.45,108.39,108.42,4380.0,84.2529,84.2607,84.214,84.2373,4380.0
2018-07-10 14:25:00,108.41,108.52,108.41,108.45,5771.0,84.2296,84.315,84.2296,84.2607,5771.0
2018-07-10 14:30:00,108.45,108.55,108.45,108.51,7935.0,84.2607,84.3384,84.2607,84.3073,7935.0
2018-07-10 14:35:00,108.52,108.58,108.52,108.56,6734.0,84.315,84.3617,84.315,84.3461,6734.0
2018-07-10 14:40:00,108.56,108.59,108.49,108.49,7551.0,84.3461,84.3694,84.2917,84.2917,7551.0
2018-07-10 14:45:00,108.48,108.57,108.48,108.56,6985.0,84.284,84.3539,84.284,84.3461,6985.0
2018-07-10 14:50:00,108.55,108.55,108.47,108.48,9085.0,84.3384,84.3384,84.2762,84.284,9085.0
2018-07-10 14:55:00,108.49,108.55,108.49,108.52,7630.0,84.2917,84.3384,84.2917,84.315,7630.0
2018-07-10 15:00:00,108.52,108.52,108.45,108.48,8724.0,84.315,84.315,84.2607,84.284,8724.0
2018-07-10 15:05:00,108.48,108.48,108.41,108.46,14337.0,84.284,84.284,84.2296,84.2684,14337.0
2018-07-10 15:10:00,108.46,108.48,108.42,108.42,10907.0,84.2684,84.284,84.2373,84.2373,10907.0
2018-07-10 15:15:00,108.42,108.47,108.41,108.47,13010.0,84.2373,84.2762,84.2296,84.2762,13010.0
2018-07-10 15:20:00,108.48,108.52,108.47,108.52,8490.0,84.284,84.315,84.2762,84.315,8490.0
2018-07-10 15:25:00,108.51,108.55,108.49,108.52,14557.0,84.3073,84.3384,84.2917,84.315,14557.0
2018-07-10 15:30:00,108.52,108.6,108.51,108.57,13747.0,84.315,84.3772,84.3073,84.3539,13747.0
2018-07-10 15:35:00,108.57,108.58,108.49,108.57,21537.0,84.3539,84.3617,84.2917,84.3539,21537.0
2018-07-10 15:40:00,108.57,108.57,108.51,108.53,21342.0,84.3539,84.3539,84.3073,84.3228,21342.0
2018-07-10 15:45:00,108.53,108.54,108.42,108.45,34652.0,84.3228,84.3306,84.2373,84.2607,34652.0
2018-07-10 15:50:00,108.45,108.54,108.45,108.51,36352.0,84.2607,84.3306,84.2607,84.3073,36352.0
2018-07-10 15:55:00,108.51,108.62,108.48,108.52,86317.0,84.3073,84.3927,84.284,84.315,86317.0
2018-07-11 09:30:00,107.7,107.86,107.42,107.7,42033.0,83.6779,83.8023,83.4604,83.6779,42033.0
2018-07-11 09:35:00,107.69,108.09,107.69,108.03,25259.0,83.6702,83.981,83.6702,83.9343,25259.0
2018-07-11 09:40:00,108.05,108.17,107.95,108.08,11720.0,83.9499,84.0431,83.8722,83.9732,11720.0
2018-07-11 09:45:00,108.14,108.14,107.7,107.72,38501.0,84.0198,84.0198,83.6779,83.6935,38501.0
2018-07-11 09:50:00,107.71,107.72,107.49,107.52,6885.0,83.6857,83.6935,83.5148,83.5381,6885.0
2018-07-11 09:55:00,107.52,107.52,107.52,107.52,0.0,83.5381,83.5381,83.5381,83.5381,0.0
2018-07-11 10:00:00,107.52,107.52,107.52,107.52,0.0,83.5381,83.5381,83.5381,83.5381,0.0
2018-07-11 10:05:00,107.33,107.48,107.33,107.48,1712.0,83.3905,83.507,83.3905,83.507,1712.0
2018-07-11 10:10:00,107.46,107.46,107.27,107.38,11785.0,83.4915,83.4915,83.3439,83.4293,11785.0
2018-07-11 10:15:00,107.37,107.7,107.37,107.55,32301.0,83.4215,83.6779,83.4215,83.5614,32301.0
2018-07-11 10:20:00,107.53,107.69,107.48,107.49,18161.0,83.5459,83.6702,83.507,83.5148,18161.0
2018-07-11 10:25:00,107.5,107.51,107.32,107.41,15770.0,83.5225,83.5303,83.3827,83.4526,15770.0
2018-07-11 10:30:00,107.41,107.51,107.38,107.41,16668.0,83.4526,83.5303,83.4293,83.4526,16668.0
2018-07-11 10:35:00,107.41,107.46,107.35,107.39,11361.0,83.4526,83.4915,83.406,83.4371,11361.0
2018-07-11 10:40:00,107.38,107.47,107.35,107.4,7884.0,83.4293,83.4992,83.406,83.4449,7884.0
2018-07-11 10:45:00,107.38,107.5,107.34,107.5,11474.0,83.4293,83.5225,83.3982,83.5225,11474.0
2018-07-11 10:50:00,107.48,107.65,107.46,107.61,16326.0,83.507,83.6391,83.4915,83.608,16326.0
2018-07-11 10:55:00,107.62,107.67,107.54,107.63,17427.0,83.6158,83.6546,83.5536,83.6236,17427.0
2018-07-11 11:00:00,107.6,107.8,107.6,107.78,19567.0,83.6002,83.7556,83.6002,83.7401,19567.0
2018-07-11 11:05:00,107.76,107.9,107.75,107.78,14208.0,83.7246,83.8333,83.7168,83.7401,14208.0
2018-07-11 11:10:00,107.75,107.75,107.49,107.57,33443.0,83.7168,83.7168,83.5148,83.5769,33443.0
2018-07-11 11:15:00,107.56,107.63,107.46,107.5,8978.0,83.5692,83.6236,83.4915,83.5225,8978.0
2018-07-11 11:20:00,107.5,107.55,107.44,107.49,7657.0,83.5225,83.5614,83.4759,83.5148,7657.0
2018-07-11 11:25:00,107.43,107.47,107.35,107.39,12426.0,83.4682,83.4992,83.406,83.4371,12426.0
2018-07-11 11:30:00,107.38,107.4,107.32,107.37,18447.0,83.4293,83.4449,83.3827,83.4215,18447.0
2018-07-11 11:35:00,107.38,107.43,107.37,107.38,11488.0,83.4293,83.4682,83.4215,83.4293,11488.0
2018-07-11 11:40:00,107.37,107.41,107.29,107.32,10836.0,83.4215,83.4526,83.3594,83.3827,10836.0
2018-07-11 11:45:00,107.31,107.36,107.22,107.33,11967.0,83.3749,83.4138,83.305,83.3905,11967.0
2018-07-11 11:50:00,107.32,107.33,107.24,107.24,9716.0,83.3827,83.3905,83.3205,83.3205,9716.0
2018-07-11 11:55:00,107.22,107.34,107.21,107.26,15856.0,83.305,83.3982,83.2972,83.3361,15856.0
2018-07-11 12:00:00,107.28,107.3,107.23,107.28,14462.0,83.3516,83.3672,83.3128,83.3516,14462.0
2018-07-11 12:05:00,107.28,107.4,107.28,107.4,6257.0,83.3516,83.4449,83.3516,83.4449,6257.0
2018-07-11 12:10:00,107.4,107.42,107.34,107.39,9337.0,83.4449,83.4604,83.3982,83.4371,9337.0
2018-07-11 12:15:00,107.37,107.51,107.37,107.46,12284.0,83.4215,83.5303,83.4215,83.4915,12284.0
2018-07-11 12:20:00,107.46,107.53,107.44,107.53,6369.0,83.4915,83.5459,83.4759,83.5459,6369.0
2018-07-11 12:25:00,107.52,107.59,107.48,107.52,41547.0,83.5381,83.5925,83.507,83.5381,41547.0
2018-07-11 12:30:00,107.51,107.66,107.51,107.63,10798.0,83.5303,83.6469,83.5303,83.6236,10798.0
2018-07-11 12:35:00,107.65,107.66,107.59,107.59,8643.0,83.6391,83.6469,83.5925,83.5925,8643.0
2018-07-11 12:40:00,107.62,107.63,107.55,107.56,11934.0,83.6158,83.6236,83.5614,83.5692,11934.0
2018-07-11 12:45:00,107.54,107.6,107.5,107.57,12316.0,83.5536,83.6002,83.5225,83.5769,12316.0
2018-07-11 12:50:00,107.58,107.59,107.5,107.53,8263.0,83.5847,83.5925,83.5225,83.5459,8263.0
2018-07-11 12:55:00,107.52,107.53,107.41,107.43,12587.0,83.5381,83.5459,83.4526,83.4682,12587.0
2018-07-11 13:00:00,107.44,107.51,107.42,107.45,6738.0,83.4759,83.5303,83.4604,83.4837,6738.0
2018-07-11 13:05:00,107.43,107.47,107.38,107.4,6891.0,83.4682,83.4992,83.4293,83.4449,6891.0
2018-07-11 13:10:00,107.39,107.43,107.34,107.41,11643.0,83.4371,83.4682,83.3982,83.4526,11643.0
2018-07-11 13:15:00,107.42,107.46,107.38,107.45,9611.0,83.4604,83.4915,83.4293,83.4837,9611.0
2018-07-11 13:20:00,107.45,107.58,107.44,107.58,9806.0,83.4837,83.5847,83.4759,83.5847,9806.0
2018-07-11 13:25:00,107.57,107.63,107.56,107.57,8025.0,83.5769,83.6236,83.5692,83.5769,8025.0
2018-07-11 13:30:00,107.57,107.66,107.56,107.62,10127.0,83.5769,83.6469,83.5692,83.6158,10127.0
2018-07-11 13:35:00,107.62,107.63,107.51,107.54,7498.0,83.6158,83.6236,83.5303,83.5536,7498.0
2018-07-11 13:40:00,107.54,107.55,107.5,107.54,7682.0,83.5536,83.5614,83.5225,83.5536,7682.0
2018-07-11 13:45:00,107.54,107.55,107.44,107.44,5572.0,83.5536,83.5614,83.4759,83.4759,5572.0
2018-07-11 13:50:00,107.42,107.44,107.36,107.39,5904.0,83.4604,83.4759,83.4138,83.4371,5904.0
2018-07-11 13:55:00,107.37,107.4,107.33,107.34,6404.0,83.4215,83.4449,83.3905,83.3982,6404.0
2018-07-11 14:00:00,107.34,107.47,107.34,107.41,10694.0,83.3982,83.4992,83.3982,83.4526,10694.0
2018-07-11 14:05:00,107.4,107.43,107.25,107.28,8248.0,83.4449,83.4682,83.3283,83.3516,8248.0
2018-07-11 14:10:00,107.24,107.26,107.07,107.07,38805.0,83.3205,83.3361,83.1885,83.1885,38805.0
2018-07-11 14:15:00,107.09,107.11,107.04,107.09,19147.0,83.204,83.2195,83.1652,83.204,19147.0
2018-07-11 14:20:00,107.07,107.18,107.05,107.16,27830.0,83.1885,83.2739,83.1729,83.2584,27830.0
2018-07-11 14:25:00,107.16,107.29,107.14,107.26,14631.0,83.2584,83.3594,83.2428,83.3361,14631.0
2018-07-11 14:30:00,107.29,107.41,107.28,107.36,8492.0,83.3594,83.4526,83.3516,83.4138,8492.0
2018-07-11 14:35:00,107.36,107.43,107.35,107.41,9485.0,83.4138,83.4682,83.406,83.4526,9485.0
2018-07-11 14:40:00,107.41,107.45,107.31,107.43,9256.0,83.4526,83.4837,83.3749,83.4682,9256.0
2018-07-11 14:45:00,107.45,107.46,107.37,107.42,6438.0,83.4837,83.4915,83.4215,83.4604,6438.0
2018-07-11 14:50:00,107.39,107.44,107.36,107.4,5614.0,83.4371,83.4759,83.4138,83.4449,5614.0
2018-07-11 14:55:00,107.39,107.42,107.37,107.38,7198.0,83.4371,83.4604,83.4215,83.4293,7198.0
2018-07-11 15:00:00,107.39,107.45,107.34,107.44,14764.0,83.4371,83.4837,83.3982,83.4759,14764.0
2018-07-11 15:05:00,107.45,107.52,107.43,107.43,13226.0,83.4837,83.5381,83.4682,83.4682,13226.0
2018-07-11 15:10:00,107.47,107.5,107.41,107.41,20842.0,83.4992,83.5225,83.4526,83.4526,20842.0
2018-07-11 15:15:00,107.41,107.43,107.32,107.35,15475.0,83.4526,83.4682,83.3827,83.406,15475.0
2018-07-11 15:20:00,107.35,107.38,107.22,107.32,15565.0,83.406,83.4293,83.305,83.3827,15565.0
2018-07-11 15:25:00,107.3,107.31,107.25,107.26,10957.0,83.3672,83.3749,83.3283,83.3361,10957.0
2018-07-11 15:30:00,107.28,107.42,107.28,107.42,19126.0,83.3516,83.4604,83.3516,83.4604,19126.0
2018-07-11 15:35:00,107.43,107.51,107.41,107.45,17226.0,83.4682,83.5303,83.4526,83.4837,17226.0
2018-07-11 15:40:00,107.44,107.45,107.32,107.33,26244.0,83.4759,83.4837,83.3827,83.3905,26244.0
2018-07-11 15:45:00,107.35,107.54,107.33,107.52,30178.0,83.406,83.5536,83.3905,83.5381,30178.0
2018-07-11 15:50:00,107.52,107.52,107.34,107.39,40677.0,83.5381,83.5381,83.3982,83.4371,40677.0
2018-07-11 15:55:00,107.38,107.43,107.3,107.32,93572.0,83.4293,83.4682,83.3672,83.3827,93572.0
2018-07-12 09:30:00,108.08,108.37,107.81,108.18,38882.0,83.9732,84.1985,83.7634,84.0509,38882.0
2018-07-12 09:35:00,108.08,108.4,108.02,108.29,23954.0,83.9732,84.2218,83.9266,84.1363,23954.0
2018-07-12 09:40:00,108.28,108.28,107.94,108.04,17995.0,84.1286,84.1286,83.8644,83.9421,17995.0
2018-07-12 09:45:00,108.11,108.12,107.86,108.0,54073.0,83.9965,84.0043,83.8023,83.911,54073.0
2018-07-12 09:50:00,107.97,108.01,107.81,107.97,41720.0,83.8877,83.9188,83.7634,83.8877,41720.0
2018-07-12 09:55:00,107.95,108.24,107.84,108.21,14373.0,83.8722,84.0975,83.7867,84.0742,14373.0
2018-07-12 10:00:00,108.28,108.37,108.28,108.3,16147.0,84.1286,84.1985,84.1286,84.1441,16147.0
2018-07-12 10:05:00,108.37,108.46,108.26,108.26,10573.0,84.1985,84.2684,84.113,84.113,10573.0
2018-07-12 10:10:00,108.26,108.29,108.01,108.12,60564.0,84.113,84.1363,83.9188,84.0043,60564.0
2018-07-12 10:15:00,108.11,108.24,108.01,108.01,14091.0,83.9965,84.0975,83.9188,83.9188,14091.0
2018-07-12 10:20:00,108.04,108.18,108.03,108.13,25856.0,83.9421,84.0509,83.9343,84.012,25856.0
2018-07-12 10:25:00,108.12,108.28,108.08,108.28,27171.0,84.0043,84.1286,83.9732,84.1286,27171.0
2018-07-12 10:30:00,108.28,108.32,108.14,108.14,19638.0,84.1286,84.1597,84.0198,84.0198,19638.0
2018-07-12 10:35:00,108.14,108.26,108.11,108.25,13383.0,84.0198,84.113,83.9965,84.1053,13383.0
2018-07-12 10:40:00,108.28,108.41,108.27,108.31,21409.0,84.1286,84.2296,84.1208,84.1519,21409.0
2018-07-12 10:45:00,108.29,108.35,108.23,108.26,16058.0,84.1363,84.183,84.0897,84.113,16058.0
2018-07-12 10:50:00,108.26,108.33,108.23,108.31,14981.0,84.113,84.1674,84.0897,84.1519,14981.0
2018-07-12 10:55:00,108.32,108.42,108.28,108.42,11874.0,84.1597,84.2373,84.1286,84.2373,11874.0
2018-07-12 11:00:00,108.43,108.54,108.39,108.53,18114.0,84.2451,84.3306,84.214,84.3228,18114.0
2018-07-12 11:05:00,108.56,108.64,108.55,108.6,8289.0,84.3461,84.4083,84.3384,84.3772,8289.0
2018-07-12 11:10:00,108.59,108.67,108.56,108.65,11379.0,84.3694,84.4316,84.3461,84.416,11379.0
2018-07-12 11:15:00,108.64,108.71,108.58,108.58,12212.0,84.4083,84.4627,84.3617,84.3617,12212.0
2018-07-12 11:20:00,108.57,108.66,108.51,108.62,12642.0,84.3539,84.4238,84.3073,84.3927,12642.0
2018-07-12 11:25:00,108.63,108.65,108.59,108.65,13690.0,84.4005,84.416,84.3694,84.416,13690.0
2018-07-12 11:30:00,108.64,108.75,108.61,108.74,17235.0,84.4083,84.4937,84.385,84.486,17235.0
2018-07-12 11:35:00,108.73,108.74,108.6,108.69,13578.0,84.4782,84.486,84.3772,84.4471,13578.0
2018-07-12 11:40:00,108.69,108.71,108.61,108.71,10133.0,84.4471,84.4627,84.385,84.4627,10133.0
2018-07-12 11:45:00,108.69,108.8,108.68,108.8,10131.0,84.4471,84.5326,84.4394,84.5326,10131.0
2018-07-12 11:50:00,108.8,108.8,108.65,108.69,10557.0,84.5326,84.5326,84.416,84.4471,10557.0
2018-07-12 11:55:00,108.68,108.9,108.67,108.85,13552.0,84.4394,84.6103,84.4316,84.5714,13552.0
2018-07-12 12:00:00,108.89,108.91,108.84,108.86,8953.0,84.6025,84.6181,84.5637,84.5792,8953.0
2018-07-12 12:05:00,108.85,108.87,108.75,108.76,9735.0,84.5714,84.587,84.4937,84.5015,9735.0
2018-07-12 12:10:00,108.75,108.82,108.74,108.75,11817.0,84.4937,84.5481,84.486,84.4937,11817.0
2018-07-12 12:15:00,108.77,108.85,108.74,108.83,16522.0,84.5093,84.5714,84.486,84.5559,16522.0
2018-07-12 12:20:00,108.82,108.87,108.81,108.86,8811.0,84.5481,84.587,84.5404,84.5792,8811.0
2018-07-12 12:25:00,108.86,108.91,108.85,108.88,10237.0,84.5792,84.6181,84.5714,84.5947,10237.0
2018-07-12 12:30:00,108.9,108.96,108.87,108.94,10354.0,84.6103,84.6569,84.587,84.6414,10354.0
2018-07-12 12:35:00,108.94,109.03,108.93,108.96,16872.0,84.6414,84.7113,84.6336,84.6569,16872.0
2018-07-12 12:40:00,108.96,108.96,108.67,108.75,17198.0,84.6569,84.6569,84.4316,84.4937,17198.0
2018-07-12 12:45:00,108.74,108.84,108.73,108.77,16763.0,84.486,84.5637,84.4782,84.5093,16763.0
2018-07-12 12:50:00,108.76,108.82,108.73,108.82,8912.0,84.5015,84.5481,84.4782,84.5481,8912.0
2018-07-12 12:55:00,108.81,108.89,108.8,108.89,7108.0,84.5404,84.6025,84.5326,84.6025,7108.0
2018-07-12 13:00:00,108.88,108.88,108.83,108.84,9623.0,84.5947,84.5947,84.5559,84.5637,9623.0
2018-07-12 13:05:00,108.83,108.85,108.69,108.72,11701.0,84.5559,84.5714,84.4471,84.4704,11701.0
2018-07-12 13:10:00,108.72,108.76,108.7,108.7,8211.0,84.4704,84.5015,84.4549,84.4549,8211.0
2018-07-12 13:15:00,108.69,108.73,108.67,108.72,8605.0,84.4471,84.4782,84.4316,84.4704,8605.0
2018-07-12 13:20:00,108.71,108.72,108.56,108.57,21421.0,84.4627,84.4704,84.3461,84.3539,21421.0
2018-07-12 13:25:00,108.57,108.65,108.56,108.65,14713.0,84.3539,84.416,84.3461,84.416,14713.0
2018-07-12 13:30:00,108.65,108.7,108.5,108.51,10956.0,84.416,84.4549,84.2995,84.3073,10956.0
2018-07-12 13:35:00,108.51,108.56,108.45,108.56,10364.0,84.3073,84.3461,84.2607,84.3461,10364.0
2018-07-12 13:40:00,108.57,108.61,108.51,108.52,9996.0,84.3539,84.385,84.3073,84.315,9996.0
2018-07-12 13:45:00,108.53,108.55,108.43,108.44,5852.0,84.3228,84.3384,84.2451,84.2529,5852.0
2018-07-12 13:50:00,108.41,108.41,108.32,108.36,7052.0,84.2296,84.2296,84.1597,84.1907,7052.0
2018-07-12 13:55:00,108.36,108.4,108.32,108.34,5185.0,84.1907,84.2218,84.1597,84.1752,5185.0
2018-07-12 14:00:00,108.31,108.37,108.3,108.32,7698.0,84.1519,84.1985,84.1441,84.1597,7698.0
2018-07-12 14:05:00,108.32,108.33,108.24,108.27,6546.0,84.1597,84.1674,84.0975,84.1208,6546.0
2018-07-12 14:10:00,108.25,108.33,108.22,108.25,5720.0,84.1053,84.1674,84.082,84.1053,5720.0
2018-07-12 14:15:00,108.26,108.34,108.25,108.29,10038.0,84.113,84.1752,84.1053,84.1363,10038.0
2018-07-12 14:20:00,108.3,108.45,108.3,108.43,25896.0,84.1441,84.2607,84.1441,84.2451,25896.0
2018-07-12 14:25:00,108.42,108.48,108.41,108.46,6306.0,84.2373,84.284,84.2296,84.2684,6306.0
2018-07-12 14:30:00,108.45,108.48,108.38,108.42,6115.0,84.2607,84.284,84.2063,84.2373,6115.0
2018-07-12 14:35:00,108.41,108.44,108.32,108.39,6272.0,84.2296,84.2529,84.1597,84.214,6272.0
2018-07-12 14:40:00,108.41,108.43,108.39,108.41,5148.0,84.2296,84.2451,84.214,84.2296,5148.0
2018-07-12 14:45:00,108.41,108.41,108.35,108.36,8318.0,84.2296,84.2296,84.183,84.1907,8318.0
2018-07-12 14:50:00,108.37,108.42,108.37,108.41,7972.0,84.1985,84.2373,84.1985,84.2296,7972.0
2018-07-12 14:55:00,108.4,108.43,108.35,108.41,11228.0,84.2218,84.2451,84.183,84.2296,11228.0
2018-07-12 15:00:00,108.42,108.56,108.41,108.51,16716.0,84.2373,84.3461,84.2296,84.3073,16716.0
2018-07-12 15:05:00,108.51,108.58,108.5,108.56,44095.0,84.3073,84.3617,84.2995,84.3461,44095.0
2018-07-12 15:10:00,108.54,108.61,108.42,108.58,96746.0,84.3306,84.385,84.2373,84.3617,96746.0
2018-07-12 15:15:00,108.57,108.66,108.55,108.6,10922.0,84.3539,84.4238,84.3384,84.3772,10922.0
2018-07-12 15:20:00,108.6,108.61,108.42,108.43,12719.0,84.3772,84.385,84.2373,84.2451,12719.0
2018-07-12 15:25:00,108.43,108.63,108.42,108.63,10562.0,84.2451,84.4005,84.2373,84.4005,10562.0
2018-07-12 15:30:00,108.64,108.64,108.55,108.55,15315.0,84.4083,84.4083,84.3384,84.3384,15315.0
2018-07-12 15:35:00,108.54,108.6,108.5,108.5,22303.0,84.3306,84.3772,84.2995,84.2995,22303.0
2018-07-12 15:40:00,108.5,108.58,108.47,108.51,24651.0,84.2995,84.3617,84.2762,84.3073,24651.0
2018-07-12 15:45:00,108.51,108.59,108.44,108.57,34251.0,84.3073,84.3694,84.2529,84.3539,34251.0
2018-07-12 15:50:00,108.57,108.57,108.47,108.5,44492.0,84.3539,84.3539,84.2762,84.2995,44492.0
2018-07-12 15:55:00,108.5,108.57,108.5,108.54,103934.0,84.2995,84.3539,84.2995,84.3306,103934.0
2018-07-13 09:30:00,108.37,108.37,107.93,107.93,37040.0,84.1985,84.1985,83.8566,83.8566,37040.0
2018-07-13 09:35:00,107.97,108.39,107.97,108.28,95820.0,83.8877,84.214,83.8877,84.1286,95820.0
2018-07-13 09:40:00,108.31,108.32,108.08,108.22,13110.0,84.1519,84.1597,83.9732,84.082,13110.0
2018-07-13 09:45:00,108.19,108.55,108.12,108.34,17802.0,84.0586,84.3384,84.0043,84.1752,17802.0
2018-07-13 09:50:00,108.32,108.44,108.23,108.25,17294.0,84.1597,84.2529,84.0897,84.1053,17294.0
2018-07-13 09:55:00,108.22,108.66,108.22,108.66,11553.0,84.082,84.4238,84.082,84.4238,11553.0
2018-07-13 10:00:00,108.64,108.69,108.46,108.69,10583.0,84.4083,84.4471,84.2684,84.4471,10583.0
2018-07-13 10:05:00,108.65,108.74,108.54,108.67,54053.0,84.416,84.486,84.3306,84.4316,54053.0
2018-07-13 10:10:00,108.7,108.84,108.59,108.59,21018.0,84.4549,84.5637,84.3694,84.3694,21018.0
2018-07-13 10:15:00,108.59,108.73,108.58,108.7,8526.0,84.3694,84.4782,84.3617,84.4549,8526.0
2018-07-13 10:20:00,108.71,108.71,108.55,108.62,17850.0,84.4627,84.4627,84.3384,84.3927,17850.0
2018-07-13 10:25:00,108.66,108.66,108.37,108.42,16870.0,84.4238,84.4238,84.1985,84.2373,16870.0
2018-07-13 10:30:00,108.43,108.54,108.35,108.51,33884.0,84.2451,84.3306,84.183,84.3073,33884.0
2018-07-13 10:35:00,108.51,108.64,108.5,108.64,10541.0,84.3073,84.4083,84.2995,84.4083,10541.0
2018-07-13 10:40:00,108.67,108.81,108.67,108.81,11975.0,84.4316,84.5404,84.4316,84.5404,11975.0
2018-07-13 10:45:00,108.82,108.97,108.81,108.86,14037.0,84.5481,84.6647,84.5404,84.5792,14037.0
2018-07-13 10:50:00,108.88,109.04,108.88,109.01,17296.0,84.5947,84.7191,84.5947,84.6958,17296.0
2018-07-13 10:55:00,108.99,109.04,108.91,108.93,16852.0,84.6802,84.7191,84.6181,84.6336,16852.0
2018-07-13 11:00:00,108.94,108.96,108.84,108.84,9639.0,84.6414,84.6569,84.5637,84.5637,9639.0
2018-07-13 11:05:00,108.83,109.0,108.83,108.96,10475.0,84.5559,84.688,84.5559,84.6569,10475.0
2018-07-13 11:10:00,108.95,109.04,108.93,108.99,11477.0,84.6491,84.7191,84.6336,84.6802,11477.0
2018-07-13 11:15:00,108.99,108.99,108.75,108.8,15936.0,84.6802,84.6802,84.4937,84.5326,15936.0
2018-07-13 11:20:00,108.82,108.9,108.82,108.87,11983.0,84.5481,84.6103,84.5481,84.587,11983.0
2018-07-13 11:25:00,108.88,108.95,108.86,108.86,5656.0,84.5947,84.6491,84.5792,84.5792,5656.0
2018-07-13 11:30:00,108.85,108.9,108.79,108.79,24578.0,84.5714,84.6103,84.5248,84.5248,24578.0
2018-07-13 11:35:00,108.79,108.82,108.73,108.82,15577.0,84.5248,84.5481,84.4782,84.5481,15577.0
2018-07-13 11:40:00,108.83,108.87,108.65,108.82,28348.0,84.5559,84.587,84.416,84.5481,28348.0
2018-07-13 11:45:00,108.85,108.87,108.69,108.85,29087.0,84.5714,84.587,84.4471,84.5714,29087.0
2018-07-13 11:50:00,108.87,108.92,108.82,108.84,16767.0,84.587,84.6258,84.5481,84.5637,16767.0
2018-07-13 11:55:00,108.85,108.88,108.76,108.86,7963.0,84.5714,84.5947,84.5015,84.5792,7963.0
2018-07-13 12:00:00,108.87,108.92,108.78,108.85,7375.0,84.587,84.6258,84.5171,84.5714,7375.0
2018-07-13 12:05:00,108.84,108.94,108.82,108.94,8815.0,84.5637,84.6414,84.5481,84.6414,8815.0
2018-07-13 12:10:00,108.94,108.98,108.8,108.82,71538.0,84.6414,84.6724,84.5326,84.5481,71538.0
2018-07-13 12:15:00,108.83,108.85,108.77,108.8,8989.0,84.5559,84.5714,84.5093,84.5326,8989.0
2018-07-13 12:20:00,108.81,108.81,108.64,108.68,7045.0,84.5404,84.5404,84.4083,84.4394,7045.0
2018-07-13 12:25:00,108.7,108.75,108.66,108.73,6568.0,84.4549,84.4937,84.4238,84.4782,6568.0
2018-07-13 12:30:00,108.72,108.74,108.64,108.69,33507.0,84.4704,84.486,84.4083,84.4471,33507.0
2018-07-13 12:35:00,108.67,108.69,108.61,108.69,51677.0,84.4316,84.4471,84.385,84.4471,51677.0
2018-07-13 12:40:00,108.7,108.85,108.69,108.85,15774.0,84.4549,84.5714,84.4471,84.5714,15774.0
2018-07-13 12:45:00,108.85,108.96,108.85,108.96,16054.0,84.5714,84.6569,84.5714,84.6569,16054.0
2018-07-13 12:50:00,108.96,109.02,108.92,109.01,9400.0,84.6569,84.7035,84.6258,84.6958,9400.0
2018-07-13 12:55:00,109.01,109.08,109.0,109.0,11276.0,84.6958,84.7501,84.688,84.688,11276.0
2018-07-13 13:00:00,109.0,109.01,108.91,108.95,6082.0,84.688,84.6958,84.6181,84.6491,6082.0
2018-07-13 13:05:00,108.95,109.02,108.91,109.0,8955.0,84.6491,84.7035,84.6181,84.688,8955.0
2018-07-13 13:10:00,108.99,108.99,108.93,108.97,3428.0,84.6802,84.6802,84.6336,84.6647,3428.0
2018-07-13 13:15:00,108.94,108.99,108.93,108.99,7654.0,84.6414,84.6802,84.6336,84.6802,7654.0
2018-07-13 13:20:00,109.0,109.08,108.99,109.08,9392.0,84.688,84.7501,84.6802,84.7501,9392.0
2018-07-13 13:25:00,109.06,109.12,109.04,109.04,14257.0,84.7346,84.7812,84.7191,84.7191,14257.0
2018-07-13 13:30:00,109.04,109.06,108.93,108.93,5124.0,84.7191,84.7346,84.6336,84.6336,5124.0
2018-07-13 13:35:00,108.92,108.98,108.91,108.95,6938.0,84.6258,84.6724,84.6181,84.6491,6938.0
2018-07-13 13:40:00,108.94,108.96,108.89,108.94,6240.0,84.6414,84.6569,84.6025,84.6414,6240.0
2018-07-13 13:45:00,108.92,109.0,108.91,109.0,10232.0,84.6258,84.688,84.6181,84.688,10232.0
2018-07-13 13:50:00,109.0,109.1,109.0,109.04,16739.0,84.688,84.7657,84.688,84.7191,16739.0
2018-07-13 13:55:00,109.05,109.13,109.05,109.11,5258.0,84.7268,84.789,84.7268,84.7734,5258.0
2018-07-13 14:00:00,109.12,109.12,109.06,109.09,5755.0,84.7812,84.7812,84.7346,84.7579,5755.0
2018-07-13 14:05:00,109.09,109.12,109.07,109.09,6908.0,84.7579,84.7812,84.7424,84.7579,6908.0
2018-07-13 14:10:00,109.08,109.16,109.08,109.14,13745.0,84.7501,84.8123,84.7501,84.7968,13745.0
2018-07-13 14:15:00,109.14,109.15,109.02,109.03,14221.0,84.7968,84.8045,84.7035,84.7113,14221.0
2018-07-13 14:20:00,109.03,109.06,109.0,109.03,12573.0,84.7113,84.7346,84.688,84.7113,12573.0
2018-07-13 14:25:00,109.04,109.12,109.04,109.12,8361.0,84.7191,84.7812,84.7191,84.7812,8361.0
2018-07-13 14:30:00,109.1,109.12,109.08,109.09,8286.0,84.7657,84.7812,84.7501,84.7579,8286.0
2018-07-13 14:35:00,109.09,109.14,109.09,109.09,8863.0,84.7579,84.7968,84.7579,84.7579,8863.0
2018-07-13 14:40:00,109.1,109.13,109.09,109.09,16789.0,84.7657,84.789,84.7579,84.7579,16789.0
2018-07-13 14:45:00,109.1,109.19,109.06,109.19,16999.0,84.7657,84.8356,84.7346,84.8356,16999.0
2018-07-13 14:50:00,109.18,109.41,109.18,109.36,46467.0,84.8278,85.0065,84.8278,84.9677,46467.0
2018-07-13 14:55:00,109.37,109.4,109.34,109.36,15928.0,84.9755,84.9988,84.9521,84.9677,15928.0
2018-07-13 15:00:00,109.35,109.36,109.28,109.33,22372.0,84.9599,84.9677,84.9055,84.9444,22372.0
2018-07-13 15:05:00,109.34,109.36,109.26,109.26,17708.0,84.9521,84.9677,84.89,84.89,17708.0
2018-07-13 15:10:00,109.25,109.28,109.22,109.22,11739.0,84.8822,84.9055,84.8589,84.8589,11739.0
2018-07-13 15:15:00,109.22,109.25,109.17,109.17,11550.0,84.8589,84.8822,84.8201,84.8201,11550.0
2018-07-13 15:20:00,109.16,109.18,109.13,109.13,15668.0,84.8123,84.8278,84.789,84.789,15668.0
2018-07-13 15:25:00,109.12,109.14,109.04,109.08,15391.0,84.7812,84.7968,84.7191,84.7501,15391.0
2018-07-13 15:30:00,109.08,109.15,109.03,109.15,26231.0,84.7501,84.8045,84.7113,84.8045,26231.0
2018-07-13 15:35:00,109.16,109.21,109.14,109.15,23804.0,84.8123,84.8511,84.7968,84.8045,23804.0
2018-07-13 15:40:00,109.15,109.15,108.99,109.01,27570.0,84.8045,84.8045,84.6802,84.6958,27570.0
2018-07-13 15:45:00,109.0,109.03,108.97,109.02,26009.0,84.688,84.7113,84.6647,84.7035,26009.0
2018-07-13 15:50:00,109.03,109.06,108.95,109.0,37879.0,84.7113,84.7346,84.6491,84.688,37879.0
2018-07-13 15:55:00,109.0,109.06,108.96,108.98,103106.0,84.688,84.7346,84.6569,84.6724,103106.0
2018-07-16 09:30:00,111.13,111.56,110.78,111.12,140982.0,86.3429,86.677,86.071,86.3351,140982.0
2018-07-16 09:35:00,111.09,111.42,110.82,111.06,67274.0,86.3118,86.5682,86.102,86.2885,67274.0
2018-07-16 09:40:00,111.03,111.38,110.84,111.11,69927.0,86.2652,86.5371,86.1176,86.3274,69927.0
2018-07-16 09:45:00,111.14,111.39,110.7,111.06,84424.0,86.3507,86.5449,86.0088,86.2885,84424.0
2018-07-16 09:50:00,111.06,111.35,110.68,111.2,132877.0,86.2885,86.5138,85.9933,86.3973,132877.0
2018-07-16 09:55:00,111.25,111.57,111.03,111.18,86229.0,86.4361,86.6848,86.2652,86.3817,86229.0
2018-07-16 10:00:00,111.18,111.18,110.45,110.67,42656.0,86.3817,86.3817,85.8146,85.9855,42656.0
2018-07-16 10:05:00,110.64,110.77,110.42,110.42,59812.0,85.9622,86.0632,85.7913,85.7913,59812.0
2018-07-16 10:10:00,110.42,110.68,110.31,110.33,41942.0,85.7913,85.9933,85.7058,85.7213,41942.0
2018-07-16 10:15:00,110.36,110.72,110.35,110.71,30301.0,85.7446,86.0243,85.7369,86.0166,30301.0
2018-07-16 10:20:00,110.71,110.71,110.47,110.49,19868.0,86.0166,86.0166,85.8301,85.8456,19868.0
2018-07-16 10:25:00,110.52,110.61,110.46,110.52,20077.0,85.869,85.9389,85.8223,85.869,20077.0
2018-07-16 10:30:00,110.5,110.59,110.22,110.24,29895.0,85.8534,85.9233,85.6359,85.6514,29895.0
2018-07-16 10:35:00,110.26,110.38,110.11,110.26,38739.0,85.6669,85.7602,85.5504,85.6669,38739.0
2018-07-16 10:40:00,110.24,110.24,110.05,110.08,42702.0,85.6514,85.6514,85.5038,85.5271,42702.0
2018-07-16 10:45:00,110.05,110.05,109.9,109.9,21831.0,85.5038,85.5038,85.3872,85.3872,21831.0
2018-07-16 10:50:00,109.92,110.02,109.84,110.02,26821.0,85.4028,85.4805,85.3406,85.4805,26821.0
2018-07-16 10:55:00,110.03,110.06,109.89,109.89,22327.0,85.4882,85.5116,85.3795,85.3795,22327.0
2018-07-16 11:00:00,109.91,110.23,109.91,110.18,20666.0,85.395,85.6436,85.395,85.6048,20666.0
2018-07-16 11:05:00,110.18,110.42,110.15,110.27,19236.0,85.6048,85.7913,85.5815,85.6747,19236.0
2018-07-16 11:10:00,110.31,110.52,110.31,110.46,21896.0,85.7058,85.869,85.7058,85.8223,21896.0
2018-07-16 11:15:00,110.44,110.5,110.32,110.48,21643.0,85.8068,85.8534,85.7136,85.8379,21643.0
2018-07-16 11:20:00,110.48,110.54,110.28,110.39,22591.0,85.8379,85.8845,85.6825,85.7679,22591.0
2018-07-16 11:25:00,110.38,110.42,110.28,110.33,23679.0,85.7602,85.7913,85.6825,85.7213,23679.0
2018-07-16 11:30:00,110.34,110.44,110.22,110.22,15936.0,85.7291,85.8068,85.6359,85.6359,15936.0
2018-07-16 11:35:00,110.24,110.27,110.15,110.17,28217.0,85.6514,85.6747,85.5815,85.597,28217.0
2018-07-16 11:40:00,110.15,110.23,110.1,110.16,40138.0,85.5815,85.6436,85.5426,85.5892,40138.0
2018-07-16 11:45:00,110.15,110.23,110.09,110.23,17161.0,85.5815,85.6436,85.5349,85.6436,17161.0
2018-07-16 11:50:00,110.24,110.35,110.24,110.35,46182.0,85.6514,85.7369,85.6514,85.7369,46182.0
2018-07-16 11:55:00,110.35,110.47,110.33,110.36,42168.0,85.7369,85.8301,85.7213,85.7446,42168.0
2018-07-16 12:00:00,110.36,110.5,110.36,110.4,17533.0,85.7446,85.8534,85.7446,85.7757,17533.0
2018-07-16 12:05:00,110.41,110.54,110.4,110.53,21734.0,85.7835,85.8845,85.7757,85.8767,21734.0
2018-07-16 12:10:00,110.53,110.63,110.53,110.62,19218.0,85.8767,85.9544,85.8767,85.9466,19218.0
2018-07-16 12:15:00,110.62,110.72,110.61,110.7,20749.0,85.9466,86.0243,85.9389,86.0088,20749.0
2018-07-16 12:20:00,110.7,110.82,110.7,110.77,23910.0,86.0088,86.102,86.0088,86.0632,23910.0
2018-07-16 12:25:00,110.77,110.81,110.59,110.64,34806.0,86.0632,86.0943,85.9233,85.9622,34806.0
2018-07-16 12:30:00,110.65,110.78,110.65,110.69,28980.0,85.97,86.071,85.97,86.001,28980.0
2018-07-16 12:35:00,110.68,110.83,110.68,110.77,32337.0,85.9933,86.1098,85.9933,86.0632,32337.0
2018-07-16 12:40:00,110.75,110.76,110.59,110.62,24237.0,86.0477,86.0554,85.9233,85.9466,24237.0
2018-07-16 12:45:00,110.62,110.8,110.56,110.8,85058.0,85.9466,86.0865,85.9,86.0865,85058.0
2018-07-16 12:50:00,110.78,110.87,110.73,110.81,54657.0,86.071,86.1409,86.0321,86.0943,54657.0
2018-07-16 12:55:00,110.8,110.94,110.76,110.88,55438.0,86.0865,86.1953,86.0554,86.1487,55438.0
2018-07-16 13:00:00,110.91,111.05,110.87,111.04,35882.0,86.172,86.2807,86.1409,86.273,35882.0
2018-07-16 13:05:00,111.05,111.08,110.98,111.01,38430.0,86.2807,86.304,86.2263,86.2497,38430.0
2018-07-16 13:10:00,111.02,111.03,110.85,110.92,39700.0,86.2574,86.2652,86.1253,86.1797,39700.0
2018-07-16 13:15:00,110.94,111.08,110.92,111.07,51675.0,86.1953,86.304,86.1797,86.2963,51675.0
2018-07-16 13:20:00,111.07,111.09,110.98,111.03,49448.0,86.2963,86.3118,86.2263,86.2652,49448.0
2018-07-16 13:25:00,111.05,111.09,110.98,111.06,63548.0,86.2807,86.3118,86.2263,86.2885,63548.0
2018-07-16 13:30:00,111.07,111.1,111.01,111.1,82537.0,86.2963,86.3196,86.2497,86.3196,82537.0
2018-07-16 13:35:00,111.08,111.18,111.04,111.11,55952.0,86.304,86.3817,86.273,86.3274,55952.0
2018-07-16 13:40:00,111.12,111.21,111.1,111.18,47627.0,86.3351,86.405,86.3196,86.3817,47627.0
2018-07-16 13:45:00,111.18,111.21,111.01,111.06,37223.0,86.3817,86.405,86.2497,86.2885,37223.0
2018-07-16 13:50:00,111.06,111.12,111.06,111.09,18434.0,86.2885,86.3351,86.2885,86.3118,18434.0
2018-07-16 13:55:00,111.09,111.11,110.93,110.97,18918.0,86.3118,86.3274,86.1875,86.2186,18918.0
2018-07-16 14:00:00,110.96,110.99,110.89,110.9,19859.0,86.2108,86.2341,86.1564,86.1642,19859.0
2018-07-16 14:05:00,110.91,110.93,110.81,110.86,17613.0,86.172,86.1875,86.0943,86.1331,17613.0
2018-07-16 14:10:00,110.87,110.9,110.67,110.71,30056.0,86.1409,86.1642,85.9855,86.0166,30056.0
2018-07-16 14:15:00,110.69,110.73,110.65,110.72,13473.0,86.001,86.0321,85.97,86.0243,13473.0
2018-07-16 14:20:00,110.71,110.71,110.64,110.66,16546.0,86.0166,86.0166,85.9622,85.9777,16546.0
2018-07-16 14:25:00,110.64,110.64,110.5,110.5,12403.0,85.9622,85.9622,85.8534,85.8534,12403.0
2018-07-16 14:30:00,110.51,110.52,110.43,110.48,14479.0,85.8612,85.869,85.799,85.8379,14479.0
2018-07-16 14:35:00,110.47,110.53,110.4,110.42,12884.0,85.8301,85.8767,85.7757,85.7913,12884.0
2018-07-16 14:40:00,110.43,110.54,110.37,110.54,49619.0,85.799,85.8845,85.7524,85.8845,49619.0
2018-07-16 14:45:00,110.55,110.57,110.43,110.57,18562.0,85.8923,85.9078,85.799,85.9078,18562.0
2018-07-16 14:50:00,110.57,110.62,110.48,110.56,44808.0,85.9078,85.9466,85.8379,85.9,44808.0
2018-07-16 14:55:00,110.56,110.66,110.49,110.52,74933.0,85.9,85.9777,85.8456,85.869,74933.0
2018-07-16 15:00:00,110.5,110.66,110.5,110.65,29441.0,85.8534,85.9777,85.8534,85.97,29441.0
2018-07-16 15:05:00,110.66,110.72,110.65,110.67,50169.0,85.9777,86.0243,85.97,85.9855,50169.0
2018-07-16 15:10:00,110.67,110.74,110.61,110.74,33533.0,85.9855,86.0399,85.9389,86.0399,33533.0
2018-07-16 15:15:00,110.75,110.86,110.74,110.85,40467.0,86.0477,86.1331,86.0399,86.1253,40467.0
2018-07-16 15:20:00,110.87,110.88,110.78,110.83,49183.0,86.1409,86.1487,86.071,86.1098,49183.0
2018-07-16 15:25:00,110.84,110.89,110.81,110.88,32943.0,86.1176,86.1564,86.0943,86.1487,32943.0
2018-07-16 15:30:00,110.89,110.93,110.78,110.8,82614.0,86.1564,86.1875,86.071,86.0865,82614.0
2018-07-16 15:35:00,110.8,110.8,110.72,110.74,26158.0,86.0865,86.0865,86.0243,86.0399,26158.0
2018-07-16 15:40:00,110.74,110.78,110.52,110.53,51440.0,86.0399,86.071,85.869,85.8767,51440.0
2018-07-16 15:45:00,110.53,110.6,110.48,110.54,73591.0,85.8767,85.9311,85.8379,85.8845,73591.0
2018-07-16 15:50:00,110.54,110.63,110.53,110.6,72661.0,85.8845,85.9544,85.8767,85.9311,72661.0
2018-07-16 15:55:00,110.6,110.74,110.6,110.65,138188.0,85.9311,86.0399,85.9311,85.97,138188.0
2018-07-17 09:30:00,110.66,110.78,110.1,110.36,38300.0,85.9777,86.071,85.5426,85.7446,38300.0
2018-07-17 09:35:00,110.46,110.8,110.18,110.19,28439.0,85.8223,86.0865,85.6048,85.6126,28439.0
2018-07-17 09:40:00,110.26,110.4,109.66,109.98,65209.0,85.6669,85.7757,85.2008,85.4494,65209.0
2018-07-17 09:45:00,110.0,110.38,109.99,110.18,16662.0,85.4649,85.7602,85.4572,85.6048,16662.0
2018-07-17 09:50:00,110.18,110.43,110.18,110.26,18072.0,85.6048,85.799,85.6048,85.6669,18072.0
2018-07-17 09:55:00,110.26,110.38,110.1,110.18,22580.0,85.6669,85.7602,85.5426,85.6048,22580.0
2018-07-17 10:00:00,110.18,110.29,110.11,110.28,29578.0,85.6048,85.6903,85.5504,85.6825,29578.0
2018-07-17 10:05:00,110.26,110.26,109.98,109.99,12663.0,85.6669,85.6669,85.4494,85.4572,12663.0
2018-07-17 10:10:00,110.01,110.07,109.77,109.79,12409.0,85.4727,85.5193,85.2862,85.3018,12409.0
2018-07-17 10:15:00,109.8,109.86,109.71,109.79,16513.0,85.3095,85.3562,85.2396,85.3018,16513.0
2018-07-17 10:20:00,109.79,109.98,109.79,109.87,12780.0,85.3018,85.4494,85.3018,85.3639,12780.0
2018-07-17 10:25:00,109.85,110.08,109.85,109.99,16408.0,85.3484,85.5271,85.3484,85.4572,16408.0
2018-07-17 10:30:00,109.97,110.14,109.97,110.11,14233.0,85.4416,85.5737,85.4416,85.5504,14233.0
2018-07-17 10:35:00,110.09,110.14,110.02,110.02,16064.0,85.5349,85.5737,85.4805,85.4805,16064.0
2018-07-17 10:40:00,110.02,110.13,109.94,110.11,12930.0,85.4805,85.5659,85.4183,85.5504,12930.0
2018-07-17 10:45:00,110.09,110.14,110.02,110.04,13710.0,85.5349,85.5737,85.4805,85.496,13710.0
2018-07-17 10:50:00,110.03,110.12,110.0,110.08,16766.0,85.4882,85.5582,85.4649,85.5271,16766.0
2018-07-17 10:55:00,110.07,110.23,110.04,110.23,20406.0,85.5193,85.6436,85.496,85.6436,20406.0
2018-07-17 11:00:00,110.23,110.28,110.19,110.24,13711.0,85.6436,85.6825,85.6126,85.6514,13711.0
2018-07-17 11:05:00,110.28,110.34,110.2,110.21,9875.0,85.6825,85.7291,85.6203,85.6281,9875.0
2018-07-17 11:10:00,110.22,110.36,110.21,110.32,11942.0,85.6359,85.7446,85.6281,85.7136,11942.0
2018-07-17 11:15:00,110.34,110.45,110.29,110.45,22961.0,85.7291,85.8146,85.6903,85.8146,22961.0
2018-07-17 11:20:00,110.44,110.46,110.24,110.24,17788.0,85.8068,85.8223,85.6514,85.6514,17788.0
2018-07-17 11:25:00,110.25,110.3,110.18,110.29,42530.0,85.6592,85.698,85.6048,85.6903,42530.0
2018-07-17 11:30:00,110.3,110.37,110.22,110.29,16317.0,85.698,85.7524,85.6359,85.6903,16317.0
2018-07-17 11:35:00,110.29,110.37,110.23,110.29,11790.0,85.6903,85.7524,85.6436,85.6903,11790.0
2018-07-17 11:40:00,110.27,110.35,110.25,110.35,12287.0,85.6747,85.7369,85.6592,85.7369,12287.0
2018-07-17 11:45:00,110.36,110.43,110.34,110.37,10842.0,85.7446,85.799,85.7291,85.7524,10842.0
2018-07-17 11:50:00,110.37,110.43,110.35,110.39,9809.0,85.7524,85.799,85.7369,85.7679,9809.0
2018-07-17 11:55:00,110.41,110.47,110.36,110.42,10904.0,85.7835,85.8301,85.7446,85.7913,10904.0
2018-07-17 12:00:00,110.42,110.45,110.38,110.4,11323.0,85.7913,85.8146,85.7602,85.7757,11323.0
2018-07-17 12:05:00,110.42,110.47,110.41,110.47,13842.0,85.7913,85.8301,85.7835,85.8301,13842.0
2018-07-17 12:10:00,110.47,110.5,110.41,110.43,10032.0,85.8301,85.8534,85.7835,85.799,10032.0
2018-07-17 12:15:00,110.44,110.58,110.44,110.54,18881.0,85.8068,85.9156,85.8068,85.8845,18881.0
2018-07-17 12:20:00,110.56,110.68,110.55,110.67,27908.0,85.9,85.9933,85.8923,85.9855,27908.0
2018-07-17 12:25:00,110.66,110.68,110.58,110.59,30264.0,85.9777,85.9933,85.9156,85.9233,30264.0
2018-07-17 12:30:00,110.6,110.6,110.53,110.56,10520.0,85.9311,85.9311,85.8767,85.9,10520.0
2018-07-17 12:35:00,110.58,110.61,110.57,110.57,6608.0,85.9156,85.9389,85.9078,85.9078,6608.0
2018-07-17 12:40:00,110.57,110.64,110.57,110.63,6960.0,85.9078,85.9622,85.9078,85.9544,6960.0
2018-07-17 12:45:00,110.64,110.7,110.61,110.64,9559.0,85.9622,86.0088,85.9389,85.9622,9559.0
2018-07-17 12:50:00,110.64,110.7,110.61,110.68,8934.0,85.9622,86.0088,85.9389,85.9933,8934.0
2018-07-17 12:55:00,110.69,110.78,110.68,110.77,11709.0,86.001,86.071,85.9933,86.0632,11709.0
2018-07-17 13:00:00,110.78,110.8,110.77,110.8,28382.0,86.071,86.0865,86.0632,86.0865,28382.0
2018-07-17 13:05:00,110.8,110.82,110.71,110.72,12714.0,86.0865,86.102,86.0166,86.0243,12714.0
2018-07-17 13:10:00,110.72,110.78,110.71,110.77,17809.0,86.0243,86.071,86.0166,86.0632,17809.0
2018-07-17 13:15:00,110.77,110.78,110.69,110.69,9985.0,86.0632,86.071,86.001,86.001,9985.0
2018-07-17 13:20:00,110.69,110.69,110.6,110.61,12269.0,86.001,86.001,85.9311,85.9389,12269.0
2018-07-17 13:25:00,110.6,110.62,110.57,110.62,8361.0,85.9311,85.9466,85.9078,85.9466,8361.0
2018-07-17 13:30:00,110.62,110.71,110.61,110.69,9113.0,85.9466,86.0166,85.9389,86.001,9113.0
2018-07-17 13:35:00,110.7,110.73,110.69,110.7,8467.0,86.0088,86.0321,86.001,86.0088,8467.0
2018-07-17 13:40:00,110.7,110.73,110.68,110.73,10536.0,86.0088,86.0321,85.9933,86.0321,10536.0
2018-07-17 13:45:00,110.73,110.83,110.73,110.81,8870.0,86.0321,86.1098,86.0321,86.0943,8870.0
2018-07-17 13:50:00,110.8,110.82,110.7,110.75,12894.0,86.0865,86.102,86.0088,86.0477,12894.0
2018-07-17 13:55:00,110.76,110.79,110.75,110.79,11486.0,86.0554,86.0787,86.0477,86.0787,11486.0
2018-07-17 14:00:00,110.79,110.79,110.68,110.71,14917.0,86.0787,86.0787,85.9933,86.0166,14917.0
2018-07-17 14:05:00,110.7,110.76,110.7,110.7,12068.0,86.0088,86.0554,86.0088,86.0088,12068.0
2018-07-17 14:10:00,110.68,110.73,110.67,110.69,14511.0,85.9933,86.0321,85.9855,86.001,14511.0
2018-07-17 14:15:00,110.68,110.69,110.64,110.68,7971.0,85.9933,86.001,85.9622,85.9933,7971.0
2018-07-17 14:20:00,110.68,110.76,110.67,110.74,15645.0,85.9933,86.0554,85.9855,86.0399,15645.0
2018-07-17 14:25:00,110.73,110.76,110.72,110.74,6379.0,86.0321,86.0554,86.0243,86.0399,6379.0
2018-07-17 14:30:00,110.73,110.81,110.72,110.77,20180.0,86.0321,86.0943,86.0243,86.0632,20180.0
2018-07-17 14:35:00,110.76,110.81,110.75,110.75,16600.0,86.0554,86.0943,86.0477,86.0477,16600.0
2018-07-17 14:40:00,110.75,110.79,110.75,110.78,13310.0,86.0477,86.0787,86.0477,86.071,13310.0
2018-07-17 14:45:00,110.78,110.87,110.78,110.86,11550.0,86.071,86.1409,86.071,86.1331,11550.0
2018-07-17 14:50:00,110.86,110.88,110.79,110.86,13474.0,86.1331,86.1487,86.0787,86.1331,13474.0
2018-07-17 14:55:00,110.85,110.87,110.78,110.82,7043.0,86.1253,86.1409,86.071,86.102,7043.0
2018-07-17 15:00:00,110.81,110.88,110.79,110.88,16269.0,86.0943,86.1487,86.0787,86.1487,16269.0
2018-07-17 15:05:00,110.89,110.95,110.87,110.95,11654.0,86.1564,86.203,86.1409,86.203,11654.0
2018-07-17 15:10:00,110.96,111.03,110.95,111.03,18663.0,86.2108,86.2652,86.203,86.2652,18663.0
2018-07-17 15:15:00,111.05,111.07,111.0,111.07,14032.0,86.2807,86.2963,86.2419,86.2963,14032.0
2018-07-17 15:20:00,111.07,111.12,111.06,111.09,19631.0,86.2963,86.3351,86.2885,86.3118,19631.0
2018-07-17 15:25:00,111.1,111.1,110.99,111.0,15870.0,86.3196,86.3196,86.2341,86.2419,15870.0
2018-07-17 15:30:00,111.0,111.04,110.97,111.03,31211.0,86.2419,86.273,86.2186,86.2652,31211.0
2018-07-17 15:35:00,111.03,111.1,110.99,111.03,32747.0,86.2652,86.3196,86.2341,86.2652,32747.0
2018-07-17 15:40:00,111.04,111.18,111.01,111.18,28477.0,86.273,86.3817,86.2497,86.3817,28477.0
2018-07-17 15:45:00,111.17,111.18,111.04,111.08,48871.0,86.374,86.3817,86.273,86.304,48871.0
2018-07-17 15:50:00,111.07,111.13,111.04,111.09,61643.0,86.2963,86.3429,86.273,86.3118,61643.0
2018-07-17 15:55:00,111.09,111.15,111.04,111.08,163908.0,86.3118,86.3584,86.273,86.304,163908.0
2018-07-18 09:30:00,110.96,111.12,110.81,111.05,61066.0,86.2108,86.3351,86.0943,86.2807,61066.0
2018-07-18 09:35:00,111.08,111.22,110.9,110.9,28383.0,86.304,86.4128,86.1642,86.1642,28383.0
2018-07-18 09:40:00,110.93,111.32,110.91,111.32,32003.0,86.1875,86.4905,86.172,86.4905,32003.0
2018-07-18 09:45:00,111.32,111.73,111.29,111.73,42824.0,86.4905,86.8091,86.4672,86.8091,42824.0
2018-07-18 09:50:00,111.71,111.95,111.67,111.67,40473.0,86.7935,86.98,86.7624,86.7624,40473.0
2018-07-18 09:55:00,111.67,111.9,111.59,111.7,31585.0,86.7624,86.9411,86.7003,86.7858,31585.0
2018-07-18 10:00:00,111.71,111.82,111.7,111.77,31926.0,86.7935,86.879,86.7858,86.8401,31926.0
2018-07-18 10:05:00,111.78,111.88,111.61,111.85,35805.0,86.8479,86.9256,86.7158,86.9023,35805.0
2018-07-18 10:10:00,111.85,111.97,111.8,111.92,43175.0,86.9023,86.9955,86.8635,86.9567,43175.0
2018-07-18 10:15:00,111.92,111.94,111.84,111.86,36777.0,86.9567,86.9722,86.8945,86.9101,36777.0
2018-07-18 10:20:00,111.86,111.89,111.75,111.76,22255.0,86.9101,86.9334,86.8246,86.8324,22255.0
2018-07-18 10:25:00,111.73,111.76,111.67,111.73,22155.0,86.8091,86.8324,86.7624,86.8091,22155.0
2018-07-18 10:30:00,111.72,111.74,111.52,111.57,18422.0,86.8013,86.8168,86.6459,86.6848,18422.0
2018-07-18 10:35:00,111.56,111.65,111.5,111.55,37622.0,86.677,86.7469,86.6304,86.6692,37622.0
2018-07-18 10:40:00,111.57,111.7,111.57,111.61,20300.0,86.6848,86.7858,86.6848,86.7158,20300.0
2018-07-18 10:45:00,111.61,111.68,111.56,111.6,19442.0,86.7158,86.7702,86.677,86.7081,19442.0
2018-07-18 10:50:00,111.6,111.62,111.54,111.62,43536.0,86.7081,86.7236,86.6614,86.7236,43536.0
2018-07-18 10:55:00,111.62,111.78,111.6,111.7,13954.0,86.7236,86.8479,86.7081,86.7858,13954.0
2018-07-18 11:00:00,111.7,111.77,111.66,111.72,30334.0,86.7858,86.8401,86.7547,86.8013,30334.0
2018-07-18 11:05:00,111.72,111.93,111.72,111.92,34170.0,86.8013,86.9645,86.8013,86.9567,34170.0
2018-07-18 11:10:00,111.88,111.98,111.87,111.96,20914.0,86.9256,87.0033,86.9178,86.9878,20914.0
2018-07-18 11:15:00,111.97,112.09,111.91,112.04,25047.0,86.9955,87.0888,86.9489,87.0499,25047.0
2018-07-18 11:20:00,112.04,112.12,111.99,111.99,19409.0,87.0499,87.1121,87.0111,87.0111,19409.0
2018-07-18 11:25:00,111.99,112.08,111.98,112.05,21570.0,87.0111,87.081,87.0033,87.0577,21570.0
2018-07-18 11:30:00,112.05,112.2,112.04,112.17,18638.0,87.0577,87.1742,87.0499,87.1509,18638.0
2018-07-18 11:35:00,112.15,112.15,112.06,112.11,19227.0,87.1354,87.1354,87.0655,87.1043,19227.0
2018-07-18 11:40:00,112.12,112.31,112.1,112.3,46730.0,87.1121,87.2597,87.0965,87.2519,46730.0
2018-07-18 11:45:00,112.31,112.44,112.28,112.43,13815.0,87.2597,87.3607,87.2364,87.3529,13815.0
2018-07-18 11:50:00,112.43,112.44,112.34,112.43,8554.0,87.3529,87.3607,87.283,87.3529,8554.0
2018-07-18 11:55:00,112.45,112.62,112.45,112.59,20712.0,87.3685,87.5006,87.3685,87.4772,20712.0
2018-07-18 12:00:00,112.57,112.63,112.42,112.53,17761.0,87.4617,87.5083,87.3452,87.4306,17761.0
2018-07-18 12:05:00,112.52,112.53,112.37,112.42,13010.0,87.4229,87.4306,87.3063,87.3452,13010.0
2018-07-18 12:10:00,112.44,112.52,112.4,112.4,17514.0,87.3607,87.4229,87.3296,87.3296,17514.0
2018-07-18 12:15:00,112.37,112.47,112.36,112.41,18348.0,87.3063,87.384,87.2985,87.3374,18348.0
2018-07-18 12:20:00,112.42,112.49,112.31,112.33,14576.0,87.3452,87.3995,87.2597,87.2752,14576.0
2018-07-18 12:25:00,112.34,112.34,112.2,112.21,48056.0,87.283,87.283,87.1742,87.182,48056.0
2018-07-18 12:30:00,112.21,112.27,112.08,112.1,21214.0,87.182,87.2286,87.081,87.0965,21214.0
2018-07-18 12:35:00,112.1,112.11,112.05,112.09,12508.0,87.0965,87.1043,87.0577,87.0888,12508.0
2018-07-18 12:40:00,112.08,112.11,112.04,112.06,10825.0,87.081,87.1043,87.0499,87.0655,10825.0
2018-07-18 12:45:00,112.05,112.06,111.97,112.01,18819.0,87.0577,87.0655,86.9955,87.0266,18819.0
2018-07-18 12:50:00,112.01,112.06,111.88,112.06,61300.0,87.0266,87.0655,86.9256,87.0655,61300.0
2018-07-18 12:55:00,112.06,112.18,112.05,112.15,28491.0,87.0655,87.1587,87.0577,87.1354,28491.0
2018-07-18 13:00:00,112.14,112.16,112.04,112.04,25778.0,87.1276,87.1432,87.0499,87.0499,25778.0
2018-07-18 13:05:00,112.04,112.08,111.99,112.02,11743.0,87.0499,87.081,87.0111,87.0344,11743.0
2018-07-18 13:10:00,112.02,112.05,111.99,111.99,11498.0,87.0344,87.0577,87.0111,87.0111,11498.0
2018-07-18 13:15:00,111.98,112.05,111.97,112.05,6670.0,87.0033,87.0577,86.9955,87.0577,6670.0
2018-07-18 13:20:00,112.05,112.13,112.03,112.13,12285.0,87.0577,87.1198,87.0422,87.1198,12285.0
2018-07-18 13:25:00,112.12,112.17,112.1,112.17,5503.0,87.1121,87.1509,87.0965,87.1509,5503.0
2018-07-18 13:30:00,112.16,112.17,112.06,112.15,29089.0,87.1432,87.1509,87.0655,87.1354,29089.0
2018-07-18 13:35:00,112.15,112.22,112.08,112.19,23134.0,87.1354,87.1898,87.081,87.1665,23134.0
2018-07-18 13:40:00,112.15,112.2,112.15,112.19,10148.0,87.1354,87.1742,87.1354,87.1665,10148.0
2018-07-18 13:45:00,112.18,112.23,112.11,112.11,24440.0,87.1587,87.1975,87.1043,87.1043,24440.0
2018-07-18 13:50:00,112.12,112.18,112.11,112.12,17893.0,87.1121,87.1587,87.1043,87.1121,17893.0
2018-07-18 13:55:00,112.11,112.22,112.08,112.21,12664.0,87.1043,87.1898,87.081,87.182,12664.0
2018-07-18 14:00:00,112.2,112.24,112.13,112.23,20316.0,87.1742,87.2053,87.1198,87.1975,20316.0
2018-07-18 14:05:00,112.23,112.26,112.2,112.25,19250.0,87.1975,87.2209,87.1742,87.2131,19250.0
2018-07-18 14:10:00,112.25,112.26,112.19,112.21,17730.0,87.2131,87.2209,87.1665,87.182,17730.0
2018-07-18 14:15:00,112.2,112.26,112.18,112.26,17170.0,87.1742,87.2209,87.1587,87.2209,17170.0
2018-07-18 14:20:00,112.26,112.31,112.15,112.23,36063.0,87.2209,87.2597,87.1354,87.1975,36063.0
2018-07-18 14:25:00,112.24,112.33,112.24,112.26,23524.0,87.2053,87.2752,87.2053,87.2209,23524.0
2018-07-18 14:30:00,112.25,112.3,112.22,112.26,17687.0,87.2131,87.2519,87.1898,87.2209,17687.0
2018-07-18 14:35:00,112.24,112.3,112.22,112.27,17963.0,87.2053,87.2519,87.1898,87.2286,17963.0
2018-07-18 14:40:00,112.27,112.28,112.2,112.27,20243.0,87.2286,87.2364,87.1742,87.2286,20243.0
2018-07-18 14:45:00,112.26,112.34,112.23,112.33,11696.0,87.2209,87.283,87.1975,87.2752,11696.0
2018-07-18 14:50:00,112.34,112.34,112.27,112.27,26362.0,87.283,87.283,87.2286,87.2286,26362.0
2018-07-18 14:55:00,112.27,112.28,112.23,112.25,11983.0,87.2286,87.2364,87.1975,87.2131,11983.0
2018-07-18 15:00:00,112.26,112.31,112.25,112.28,16858.0,87.2209,87.2597,87.2131,87.2364,16858.0
2018-07-18 15:05:00,112.28,112.28,112.25,112.26,11964.0,87.2364,87.2364,87.2131,87.2209,11964.0
2018-07-18 15:10:00,112.26,112.38,112.25,112.28,65241.0,87.2209,87.3141,87.2131,87.2364,65241.0
2018-07-18 15:15:00,112.28,112.37,112.27,112.34,20864.0,87.2364,87.3063,87.2286,87.283,20864.0
2018-07-18 15:20:00,112.33,112.47,112.33,112.46,28676.0,87.2752,87.384,87.2752,87.3762,28676.0
2018-07-18 15:25:00,112.45,112.53,112.44,112.46,18540.0,87.3685,87.4306,87.3607,87.3762,18540.0
2018-07-18 15:30:00,112.45,112.45,112.27,112.28,16572.0,87.3685,87.3685,87.2286,87.2364,16572.0
2018-07-18 15:35:00,112.27,112.3,112.18,112.18,30915.0,87.2286,87.2519,87.1587,87.1587,30915.0
2018-07-18 15:40:00,112.18,112.19,112.14,112.14,36553.0,87.1587,87.1665,87.1276,87.1276,36553.0
2018-07-18 15:45:00,112.13,112.2,112.13,112.14,53350.0,87.1198,87.1742,87.1198,87.1276,53350.0
2018-07-18 15:50:00,112.15,112.19,112.1,112.12,57953.0,87.1354,87.1665,87.0965,87.1121,57953.0
2018-07-18 15:55:00,112.13,112.25,112.09,112.16,165126.0,87.1198,87.2131,87.0888,87.1432,165126.0
2018-07-19 09:30:00,111.89,112.15,111.81,112.15,29019.0,86.9334,87.1354,86.8712,87.1354,29019.0
2018-07-19 09:35:00,112.13,112.17,111.95,112.16,8589.0,87.1198,87.1509,86.98,87.1432,8589.0
2018-07-19 09:40:00,112.11,112.26,112.02,112.12,11312.0,87.1043,87.2209,87.0344,87.1121,11312.0
2018-07-19 09:45:00,112.17,112.21,111.99,111.99,9286.0,87.1509,87.182,87.0111,87.0111,9286.0
2018-07-19 09:50:00,112.0,112.05,111.68,111.83,20682.0,87.0188,87.0577,86.7702,86.8868,20682.0
2018-07-19 09:55:00,111.78,111.82,111.52,111.75,7112.0,86.8479,86.879,86.6459,86.8246,7112.0
2018-07-19 10:00:00,111.71,111.74,111.58,111.6,13213.0,86.7935,86.8168,86.6925,86.7081,13213.0
2018-07-19 10:05:00,111.61,111.68,111.56,111.58,8069.0,86.7158,86.7702,86.677,86.6925,8069.0
2018-07-19 10:10:00,111.56,111.8,111.44,111.72,31114.0,86.677,86.8635,86.5837,86.8013,31114.0
2018-07-19 10:15:00,111.71,111.76,111.64,111.68,9993.0,86.7935,86.8324,86.7391,86.7702,9993.0
2018-07-19 10:20:00,111.67,111.75,111.56,111.63,16317.0,86.7624,86.8246,86.677,86.7314,16317.0
2018-07-19 10:25:00,111.57,111.61,111.49,111.57,9072.0,86.6848,86.7158,86.6226,86.6848,9072.0
2018-07-19 10:30:00,111.6,111.61,111.48,111.56,6668.0,86.7081,86.7158,86.6148,86.677,6668.0
2018-07-19 10:35:00,111.57,111.64,111.48,111.63,13394.0,86.6848,86.7391,86.6148,86.7314,13394.0
2018-07-19 10:40:00,111.61,111.68,111.55,111.62,18148.0,86.7158,86.7702,86.6692,86.7236,18148.0
2018-07-19 10:45:00,111.65,111.66,111.56,111.61,13383.0,86.7469,86.7547,86.677,86.7158,13383.0
2018-07-19 10:50:00,111.62,111.78,111.61,111.78,15029.0,86.7236,86.8479,86.7158,86.8479,15029.0
2018-07-19 10:55:00,111.77,111.82,111.66,111.69,15429.0,86.8401,86.879,86.7547,86.778,15429.0
2018-07-19 11:00:00,111.7,111.82,111.66,111.69,8575.0,86.7858,86.879,86.7547,86.778,8575.0
2018-07-19 11:05:00,111.68,111.86,111.68,111.86,11190.0,86.7702,86.9101,86.7702,86.9101,11190.0
2018-07-19 11:10:00,111.87,111.87,111.79,111.85,10973.0,86.9178,86.9178,86.8557,86.9023,10973.0
2018-07-19 11:15:00,111.87,112.0,111.83,111.97,40644.0,86.9178,87.0188,86.8868,86.9955,40644.0
2018-07-19 11:20:00,111.97,112.03,111.95,111.98,12023.0,86.9955,87.0422,86.98,87.0033,12023.0
2018-07-19 11:25:00,111.97,112.08,111.93,111.93,20013.0,86.9955,87.081,86.9645,86.9645,20013.0
2018-07-19 11:30:00,111.94,111.97,111.86,111.88,9826.0,86.9722,86.9955,86.9101,86.9256,9826.0
2018-07-19 11:35:00,111.9,111.99,111.87,111.95,7224.0,86.9411,87.0111,86.9178,86.98,7224.0
2018-07-19 11:40:00,111.97,112.08,111.94,111.99,8798.0,86.9955,87.081,86.9722,87.0111,8798.0
2018-07-19 11:45:00,112.02,112.09,111.99,112.06,15438.0,87.0344,87.0888,87.0111,87.0655,15438.0
2018-07-19 11:50:00,112.06,112.19,112.05,112.12,12459.0,87.0655,87.1665,87.0577,87.1121,12459.0
2018-07-19 11:55:00,112.12,112.16,112.11,112.15,13586.0,87.1121,87.1432,87.1043,87.1354,13586.0
2018-07-19 12:00:00,112.16,112.3,112.15,112.29,29818.0,87.1432,87.2519,87.1354,87.2442,29818.0
2018-07-19 12:05:00,112.27,112.31,112.2,112.22,44784.0,87.2286,87.2597,87.1742,87.1898,44784.0
2018-07-19 12:10:00,112.21,112.26,112.19,112.22,11733.0,87.182,87.2209,87.1665,87.1898,11733.0
2018-07-19 12:15:00,112.23,112.26,112.2,112.26,7227.0,87.1975,87.2209,87.1742,87.2209,7227.0
2018-07-19 12:20:00,112.26,112.28,112.23,112.27,6804.0,87.2209,87.2364,87.1975,87.2286,6804.0
2018-07-19 12:25:00,112.28,112.3,112.22,112.29,5635.0,87.2364,87.2519,87.1898,87.2442,5635.0
2018-07-19 12:30:00,112.28,112.34,112.25,112.33,22885.0,87.2364,87.283,87.2131,87.2752,22885.0
2018-07-19 12:35:00,112.32,112.39,112.29,112.34,28884.0,87.2675,87.3219,87.2442,87.283,28884.0
2018-07-19 12:40:00,112.31,112.35,112.29,112.33,6531.0,87.2597,87.2908,87.2442,87.2752,6531.0
2018-07-19 12:45:00,112.35,112.35,112.21,112.23,15785.0,87.2908,87.2908,87.182,87.1975,15785.0
2018-07-19 12:50:00,112.22,112.26,112.22,112.25,6035.0,87.1898,87.2209,87.1898,87.2131,6035.0
2018-07-19 12:55:00,112.26,112.26,112.22,112.23,7597.0,87.2209,87.2209,87.1898,87.1975,7597.0
2018-07-19 13:00:00,112.22,112.41,112.11,112.2,28225.0,87.1898,87.3374,87.1043,87.1742,28225.0
2018-07-19 13:05:00,112.16,112.28,112.15,112.22,3705.0,87.1432,87.2364,87.1354,87.1898,3705.0
2018-07-19 13:10:00,112.18,112.24,112.16,112.17,4400.0,87.1587,87.2053,87.1432,87.1509,4400.0
2018-07-19 13:15:00,112.18,112.27,112.17,112.26,7217.0,87.1587,87.2286,87.1509,87.2209,7217.0
2018-07-19 13:20:00,112.28,112.44,112.28,112.44,5297.0,87.2364,87.3607,87.2364,87.3607,5297.0
2018-07-19 13:25:00,112.44,112.44,112.38,112.39,7164.0,87.3607,87.3607,87.3141,87.3219,7164.0
2018-07-19 13:30:00,112.39,112.41,112.36,112.41,5107.0,87.3219,87.3374,87.2985,87.3374,5107.0
2018-07-19 13:35:00,112.41,112.59,112.41,112.54,12347.0,87.3374,87.4772,87.3374,87.4384,12347.0
2018-07-19 13:40:00,112.55,112.62,112.54,112.57,7007.0,87.4462,87.5006,87.4384,87.4617,7007.0
2018-07-19 13:45:00,112.56,112.58,112.52,112.55,25267.0,87.4539,87.4695,87.4229,87.4462,25267.0
2018-07-19 13:50:00,112.55,112.55,112.46,112.48,10219.0,87.4462,87.4462,87.3762,87.3918,10219.0
2018-07-19 13:55:00,112.49,112.55,112.49,112.51,6308.0,87.3995,87.4462,87.3995,87.4151,6308.0
2018-07-19 14:00:00,112.54,112.6,112.53,112.58,21357.0,87.4384,87.485,87.4306,87.4695,21357.0
2018-07-19 14:05:00,112.58,112.63,112.56,112.62,17362.0,87.4695,87.5083,87.4539,87.5006,17362.0
2018-07-19 14:10:00,112.63,112.66,112.58,112.64,29160.0,87.5083,87.5316,87.4695,87.5161,29160.0
2018-07-19 14:15:00,112.63,112.73,112.63,112.73,79225.0,87.5083,87.586,87.5083,87.586,79225.0
2018-07-19 14:20:00,112.74,112.87,112.73,112.87,44563.0,87.5938,87.6948,87.586,87.6948,44563.0
2018-07-19 14:25:00,112.87,112.9,112.78,112.83,13107.0,87.6948,87.7181,87.6249,87.6637,13107.0
2018-07-19 14:30:00,112.81,112.86,112.76,112.81,8349.0,87.6482,87.687,87.6093,87.6482,8349.0
2018-07-19 14:35:00,112.8,112.8,112.7,112.71,9218.0,87.6404,87.6404,87.5627,87.5705,9218.0
2018-07-19 14:40:00,112.71,112.8,112.7,112.76,13660.0,87.5705,87.6404,87.5627,87.6093,13660.0
2018-07-19 14:45:00,112.75,112.77,112.66,112.73,12849.0,87.6016,87.6171,87.5316,87.586,12849.0
2018-07-19 14:50:00,112.73,112.73,112.58,112.62,9701.0,87.586,87.586,87.4695,87.5006,9701.0
2018-07-19 14:55:00,112.61,112.61,112.56,112.61,8184.0,87.4928,87.4928,87.4539,87.4928,8184.0
2018-07-19 15:00:00,112.62,112.66,112.58,112.58,29799.0,87.5006,87.5316,87.4695,87.4695,29799.0
2018-07-19 15:05:00,112.58,112.67,112.58,112.65,12484.0,87.4695,87.5394,87.4695,87.5239,12484.0
2018-07-19 15:10:00,112.64,112.65,112.47,112.54,16761.0,87.5161,87.5239,87.384,87.4384,16761.0
2018-07-19 15:15:00,112.54,112.62,112.53,112.6,15570.0,87.4384,87.5006,87.4306,87.485,15570.0
2018-07-19 15:20:00,112.6,112.6,112.55,112.58,6651.0,87.485,87.485,87.4462,87.4695,6651.0
2018-07-19 15:25:00,112.58,112.68,112.58,112.68,17966.0,87.4695,87.5472,87.4695,87.5472,17966.0
2018-07-19 15:30:00,112.66,112.76,112.59,112.76,33265.0,87.5316,87.6093,87.4772,87.6093,33265.0
2018-07-19 15:35:00,112.76,112.78,112.69,112.76,28741.0,87.6093,87.6249,87.5549,87.6093,28741.0
2018-07-19 15:40:00,112.76,112.77,112.67,112.72,42498.0,87.6093,87.6171,87.5394,87.5782,42498.0
2018-07-19 15:45:00,112.71,112.82,112.69,112.75,43637.0,87.5705,87.6559,87.5549,87.6016,43637.0
2018-07-19 15:50:00,112.76,112.76,112.69,112.72,65140.0,87.6093,87.6093,87.5549,87.5782,65140.0
2018-07-19 15:55:00,112.72,112.9,112.65,112.85,374270.0,87.5782,87.7181,87.5239,87.6793,374270.0
2018-07-20 09:30:00,112.02,112.55,111.92,112.41,136646.0,87.0344,87.4462,86.9567,87.3374,136646.0
2018-07-20 09:35:00,112.4,112.48,112.05,112.2,12907.0,87.3296,87.3918,87.0577,87.1742,12907.0
2018-07-20 09:40:00,112.29,112.45,112.26,112.31,10625.0,87.2442,87.3685,87.2209,87.2597,10625.0
2018-07-20 09:45:00,112.3,112.33,111.98,111.99,18015.0,87.2519,87.2752,87.0033,87.0111,18015.0
2018-07-20 09:50:00,112.02,112.14,111.95,112.14,8700.0,87.0344,87.1276,86.98,87.1276,8700.0
2018-07-20 09:55:00,112.17,112.28,112.12,112.26,10258.0,87.1509,87.2364,87.1121,87.2209,10258.0
2018-07-20 10:00:00,112.25,112.26,112.1,112.17,11234.0,87.2131,87.2209,87.0965,87.1509,11234.0
2018-07-20 10:05:00,112.2,112.23,112.13,112.2,12536.0,87.1742,87.1975,87.1198,87.1742,12536.0
2018-07-20 10:10:00,112.23,112.29,112.12,112.13,20675.0,87.1975,87.2442,87.1121,87.1198,20675.0
2018-07-20 10:15:00,112.13,112.22,111.98,111.98,14903.0,87.1198,87.1898,87.0033,87.0033,14903.0
2018-07-20 10:20:00,112.01,112.19,112.01,112.18,16254.0,87.0266,87.1665,87.0266,87.1587,16254.0
2018-07-20 10:25:00,112.15,112.18,112.01,112.07,19044.0,87.1354,87.1587,87.0266,87.0732,19044.0
2018-07-20 10:30:00,112.07,112.17,112.06,112.1,7671.0,87.0732,87.1509,87.0655,87.0965,7671.0
2018-07-20 10:35:00,112.09,112.19,112.07,112.12,22316.0,87.0888,87.1665,87.0732,87.1121,22316.0
2018-07-20 10:40:00,112.12,112.16,111.94,111.97,21618.0,87.1121,87.1432,86.9722,86.9955,21618.0
2018-07-20 10:45:00,111.98,111.99,111.88,111.89,21607.0,87.0033,87.0111,86.9256,86.9334,21607.0
2018-07-20 10:50:00,111.89,111.89,111.79,111.83,16144.0,86.9334,86.9334,86.8557,86.8868,16144.0
2018-07-20 10:55:00,111.83,111.96,111.82,111.96,15869.0,86.8868,86.9878,86.879,86.9878,15869.0
2018-07-20 11:00:00,111.95,112.0,111.86,111.91,17226.0,86.98,87.0188,86.9101,86.9489,17226.0
2018-07-20 11:05:00,111.89,111.89,111.77,111.82,7007.0,86.9334,86.9334,86.8401,86.879,7007.0
2018-07-20 11:10:00,111.83,111.85,111.77,111.84,8980.0,86.8868,86.9023,86.8401,86.8945,8980.0
2018-07-20 11:15:00,111.84,111.91,111.8,111.84,11008.0,86.8945,86.9489,86.8635,86.8945,11008.0
2018-07-20 11:20:00,111.84,111.87,111.77,111.77,13786.0,86.8945,86.9178,86.8401,86.8401,13786.0
2018-07-20 11:25:00,111.78,111.83,111.75,111.81,10646.0,86.8479,86.8868,86.8246,86.8712,10646.0
2018-07-20 11:30:00,111.8,111.94,111.78,111.94,18469.0,86.8635,86.9722,86.8479,86.9722,18469.0
2018-07-20 11:35:00,111.93,112.1,111.87,112.02,15324.0,86.9645,87.0965,86.9178,87.0344,15324.0
2018-07-20 11:40:00,112.05,112.11,112.02,112.06,6273.0,87.0577,87.1043,87.0344,87.0655,6273.0
2018-07-20 11:45:00,112.05,112.1,111.99,112.09,8768.0,87.0577,87.0965,87.0111,87.0888,8768.0
2018-07-20 11:50:00,112.09,112.13,112.05,112.1,7068.0,87.0888,87.1198,87.0577,87.0965,7068.0
2018-07-20 11:55:00,112.09,112.11,112.03,112.04,7150.0,87.0888,87.1043,87.0422,87.0499,7150.0
2018-07-20 12:00:00,112.03,112.11,111.99,112.1,7316.0,87.0422,87.1043,87.0111,87.0965,7316.0
2018-07-20 12:05:00,112.08,112.14,112.06,112.11,7729.0,87.081,87.1276,87.0655,87.1043,7729.0
2018-07-20 12:10:00,112.09,112.12,112.07,112.12,9718.0,87.0888,87.1121,87.0732,87.1121,9718.0
2018-07-20 12:15:00,112.11,112.13,112.05,112.09,24099.0,87.1043,87.1198,87.0577,87.0888,24099.0
2018-07-20 12:20:00,112.09,112.22,112.09,112.2,6694.0,87.0888,87.1898,87.0888,87.1742,6694.0
2018-07-20 12:25:00,112.21,112.27,112.19,112.26,4485.0,87.182,87.2286,87.1665,87.2209,4485.0
2018-07-20 12:30:00,112.26,112.27,112.19,112.19,9892.0,87.2209,87.2286,87.1665,87.1665,9892.0
2018-07-20 12:35:00,112.21,112.29,112.19,112.26,4994.0,87.182,87.2442,87.1665,87.2209,4994.0
2018-07-20 12:40:00,112.27,112.27,112.2,112.23,7969.0,87.2286,87.2286,87.1742,87.1975,7969.0
2018-07-20 12:45:00,112.22,112.32,112.2,112.32,19213.0,87.1898,87.2675,87.1742,87.2675,19213.0
2018-07-20 12:50:00,112.3,112.3,112.22,112.26,14168.0,87.2519,87.2519,87.1898,87.2209,14168.0
2018-07-20 12:55:00,112.27,112.28,112.17,112.2,3530.0,87.2286,87.2364,87.1509,87.1742,3530.0
2018-07-20 13:00:00,112.18,112.27,112.17,112.19,6713.0,87.1587,87.2286,87.1509,87.1665,6713.0
2018-07-20 13:05:00,112.17,112.17,112.09,112.13,5414.0,87.1509,87.1509,87.0888,87.1198,5414.0
2018-07-20 13:10:00,112.13,112.17,112.11,112.14,3951.0,87.1198,87.1509,87.1043,87.1276,3951.0
2018-07-20 13:15:00,112.16,112.16,112.1,112.11,3400.0,87.1432,87.1432,87.0965,87.1043,3400.0
2018-07-20 13:20:00,112.1,112.11,112.06,112.08,6547.0,87.0965,87.1043,87.0655,87.081,6547.0
2018-07-20 13:25:00,112.06,112.07,112.0,112.03,10429.0,87.0655,87.0732,87.0188,87.0422,10429.0
2018-07-20 13:30:00,112.02,112.04,111.98,112.03,4395.0,87.0344,87.0499,87.0033,87.0422,4395.0
2018-07-20 13:35:00,112.04,112.15,112.04,112.15,5248.0,87.0499,87.1354,87.0499,87.1354,5248.0
2018-07-20 13:40:00,112.14,112.23,112.14,112.22,10012.0,87.1276,87.1975,87.1276,87.1898,10012.0
2018-07-20 13:45:00,112.22,112.23,112.17,112.23,8214.0,87.1898,87.1975,87.1509,87.1975,8214.0
2018-07-20 13:50:00,112.24,112.28,112.23,112.23,5932.0,87.2053,87.2364,87.1975,87.1975,5932.0
2018-07-20 13:55:00,112.23,112.28,112.22,112.27,4777.0,87.1975,87.2364,87.1898,87.2286,4777.0
2018-07-20 14:00:00,112.27,112.36,112.26,112.34,6921.0,87.2286,87.2985,87.2209,87.283,6921.0
2018-07-20 14:05:00,112.35,112.39,112.32,112.33,7280.0,87.2908,87.3219,87.2675,87.2752,7280.0
2018-07-20 14:10:00,112.34,112.34,112.23,112.24,12045.0,87.283,87.283,87.1975,87.2053,12045.0
2018-07-20 14:15:00,112.22,112.27,112.22,112.23,4582.0,87.1898,87.2286,87.1898,87.1975,4582.0
2018-07-20 14:20:00,112.23,112.23,112.17,112.21,5668.0,87.1975,87.1975,87.1509,87.182,5668.0
2018-07-20 14:25:00,112.19,112.2,112.14,112.18,9046.0,87.1665,87.1742,87.1276,87.1587,9046.0
2018-07-20 14:30:00,112.18,112.18,112.07,112.07,5061.0,87.1587,87.1587,87.0732,87.0732,5061.0
2018-07-20 14:35:00,112.07,112.07,111.95,112.01,19837.0,87.0732,87.0732,86.98,87.0266,19837.0
2018-07-20 14:40:00,112.02,112.1,112.01,112.1,9079.0,87.0344,87.0965,87.0266,87.0965,9079.0
2018-07-20 14:45:00,112.1,112.18,112.07,112.17,6788.0,87.0965,87.1587,87.0732,87.1509,6788.0
2018-07-20 14:50:00,112.17,112.19,112.15,112.16,5865.0,87.1509,87.1665,87.1354,87.1432,5865.0
2018-07-20 14:55:00,112.15,112.17,112.14,112.17,8843.0,87.1354,87.1509,87.1276,87.1509,8843.0
2018-07-20 15:00:00,112.16,112.17,112.14,112.15,7768.0,87.1432,87.1509,87.1276,87.1354,7768.0
2018-07-20 15:05:00,112.15,112.19,112.14,112.16,10693.0,87.1354,87.1665,87.1276,87.1432,10693.0
2018-07-20 15:10:00,112.14,112.14,112.04,112.09,12005.0,87.1276,87.1276,87.0499,87.0888,12005.0
2018-07-20 15:15:00,112.1,112.11,112.01,112.07,11313.0,87.0965,87.1043,87.0266,87.0732,11313.0
2018-07-20 15:20:00,112.08,112.11,112.05,112.06,25927.0,87.081,87.1043,87.0577,87.0655,25927.0
2018-07-20 15:25:00,112.04,112.14,112.04,112.12,12438.0,87.0499,87.1276,87.0499,87.1121,12438.0
2018-07-20 15:30:00,112.14,112.2,112.1,112.2,13354.0,87.1276,87.1742,87.0965,87.1742,13354.0
2018-07-20 15:35:00,112.19,112.19,112.11,112.12,21901.0,87.1665,87.1665,87.1043,87.1121,21901.0
2018-07-20 15:40:00,112.12,112.26,112.11,112.25,23476.0,87.1121,87.2209,87.1043,87.2131,23476.0
2018-07-20 15:45:00,112.25,112.26,112.1,112.13,37041.0,87.2131,87.2209,87.0965,87.1198,37041.0
2018-07-20 15:50:00,112.13,112.15,112.02,112.03,57870.0,87.1198,87.1354,87.0344,87.0422,57870.0
2018-07-20 15:55:00,112.03,112.11,112.02,112.08,91947.0,87.0422,87.1043,87.0344,87.081,91947.0
2018-07-23 09:30:00,112.47,112.86,112.27,112.84,34879.0,87.384,87.687,87.2286,87.6715,34879.0
2018-07-23 09:35:00,112.78,112.96,112.51,112.89,23321.0,87.6249,87.7647,87.4151,87.7103,23321.0
2018-07-23 09:40:00,112.89,112.93,112.58,112.58,13680.0,87.7103,87.7414,87.4695,87.4695,13680.0
2018-07-23 09:45:00,112.58,112.68,112.41,112.41,36450.0,87.4695,87.5472,87.3374,87.3374,36450.0
2018-07-23 09:50:00,112.42,112.54,112.32,112.36,33390.0,87.3452,87.4384,87.2675,87.2985,33390.0
2018-07-23 09:55:00,112.34,112.5,112.25,112.45,15560.0,87.283,87.4073,87.2131,87.3685,15560.0
2018-07-23 10:00:00,112.45,112.76,112.39,112.76,25987.0,87.3685,87.6093,87.3219,87.6093,25987.0
2018-07-23 10:05:00,112.74,112.74,112.52,112.57,13885.0,87.5938,87.5938,87.4229,87.4617,13885.0
2018-07-23 10:10:00,112.53,112.79,112.47,112.72,31639.0,87.4306,87.6326,87.384,87.5782,31639.0
2018-07-23 10:15:00,112.7,112.71,112.55,112.58,14928.0,87.5627,87.5705,87.4462,87.4695,14928.0
2018-07-23 10:20:00,112.57,112.58,112.47,112.5,19388.0,87.4617,87.4695,87.384,87.4073,19388.0
2018-07-23 10:25:00,112.5,112.57,112.42,112.55,17199.0,87.4073,87.4617,87.3452,87.4462,17199.0
2018-07-23 10:30:00,112.53,112.54,112.45,112.53,27065.0,87.4306,87.4384,87.3685,87.4306,27065.0
2018-07-23 10:35:00,112.54,112.68,112.52,112.66,19839.0,87.4384,87.5472,87.4229,87.5316,19839.0
2018-07-23 10:40:00,112.66,112.69,112.54,112.59,11058.0,87.5316,87.5549,87.4384,87.4772,11058.0
2018-07-23 10:45:00,112.6,112.64,112.57,112.61,25419.0,87.485,87.5161,87.4617,87.4928,25419.0
2018-07-23 10:50:00,112.62,112.65,112.56,112.6,24534.0,87.5006,87.5239,87.4539,87.485,24534.0
2018-07-23 10:55:00,112.6,112.6,112.41,112.44,17384.0,87.485,87.485,87.3374,87.3607,17384.0
2018-07-23 11:00:00,112.44,112.46,112.3,112.33,17406.0,87.3607,87.3762,87.2519,87.2752,17406.0
2018-07-23 11:05:00,112.31,112.37,112.2,112.37,17304.0,87.2597,87.3063,87.1742,87.3063,17304.0
2018-07-23 11:10:00,112.38,112.46,112.36,112.42,15009.0,87.3141,87.3762,87.2985,87.3452,15009.0
2018-07-23 11:15:00,112.4,112.52,112.35,112.46,38982.0,87.3296,87.4229,87.2908,87.3762,38982.0
2018-07-23 11:20:00,112.45,112.6,112.44,112.6,26511.0,87.3685,87.485,87.3607,87.485,26511.0
2018-07-23 11:25:00,112.6,112.62,112.47,112.5,48320.0,87.485,87.5006,87.384,87.4073,48320.0
2018-07-23 11:30:00,112.48,112.49,112.41,112.46,17648.0,87.3918,87.3995,87.3374,87.3762,17648.0
2018-07-23 11:35:00,112.45,112.61,112.42,112.46,31564.0,87.3685,87.4928,87.3452,87.3762,31564.0
2018-07-23 11:40:00,112.45,112.57,112.44,112.5,30035.0,87.3685,87.4617,87.3607,87.4073,30035.0
2018-07-23 11:45:00,112.51,112.63,112.51,112.54,48861.0,87.4151,87.5083,87.4151,87.4384,48861.0
2018-07-23 11:50:00,112.53,112.62,112.52,112.61,15785.0,87.4306,87.5006,87.4229,87.4928,15785.0
2018-07-23 11:55:00,112.62,112.66,112.61,112.64,9275.0,87.5006,87.5316,87.4928,87.5161,9275.0
2018-07-23 12:00:00,112.65,112.68,112.62,112.66,12245.0,87.5239,87.5472,87.5006,87.5316,12245.0
2018-07-23 12:05:00,112.66,112.7,112.62,112.7,11109.0,87.5316,87.5627,87.5006,87.5627,11109.0
2018-07-23 12:10:00,112.7,112.87,112.7,112.81,23788.0,87.5627,87.6948,87.5627,87.6482,23788.0
2018-07-23 12:15:00,112.82,112.86,112.78,112.86,18611.0,87.6559,87.687,87.6249,87.687,18611.0
2018-07-23 12:20:00,112.85,112.9,112.78,112.84,38059.0,87.6793,87.7181,87.6249,87.6715,38059.0
2018-07-23 12:25:00,112.85,112.9,112.81,112.86,25854.0,87.6793,87.7181,87.6482,87.687,25854.0
2018-07-23 12:30:00,112.87,112.9,112.81,112.9,9688.0,87.6948,87.7181,87.6482,87.7181,9688.0
2018-07-23 12:35:00,112.89,112.95,112.89,112.91,9119.0,87.7103,87.7569,87.7103,87.7259,9119.0
2018-07-23 12:40:00,112.91,112.93,112.9,112.93,5470.0,87.7259,87.7414,87.7181,87.7414,5470.0
2018-07-23 12:45:00,112.94,113.0,112.93,112.96,4537.0,87.7492,87.7958,87.7414,87.7647,4537.0
2018-07-23 12:50:00,112.96,112.97,112.94,112.95,6348.0,87.7647,87.7725,87.7492,87.7569,6348.0
2018-07-23 12:55:00,112.96,112.97,112.89,112.89,8564.0,87.7647,87.7725,87.7103,87.7103,8564.0
2018-07-23 13:00:00,112.89,112.98,112.89,112.93,11057.0,87.7103,87.7803,87.7103,87.7414,11057.0
2018-07-23 13:05:00,112.91,112.97,112.9,112.94,5147.0,87.7259,87.7725,87.7181,87.7492,5147.0
2018-07-23 13:10:00,112.94,112.95,112.86,112.86,6098.0,87.7492,87.7569,87.687,87.687,6098.0
2018-07-23 13:15:00,112.89,112.91,112.82,112.89,15271.0,87.7103,87.7259,87.6559,87.7103,15271.0
2018-07-23 13:20:00,112.9,112.93,112.73,112.74,28486.0,87.7181,87.7414,87.586,87.5938,28486.0
2018-07-23 13:25:00,112.72,112.82,112.67,112.82,8339.0,87.5782,87.6559,87.5394,87.6559,8339.0
2018-07-23 13:30:00,112.82,112.85,112.79,112.85,4230.0,87.6559,87.6793,87.6326,87.6793,4230.0
2018-07-23 13:35:00,112.86,112.9,112.81,112.88,7274.0,87.687,87.7181,87.6482,87.7026,7274.0
2018-07-23 13:40:00,112.89,112.9,112.83,112.83,6827.0,87.7103,87.7181,87.6637,87.6637,6827.0
2018-07-23 13:45:00,112.84,112.86,112.78,112.79,11827.0,87.6715,87.687,87.6249,87.6326,11827.0
2018-07-23 13:50:00,112.78,112.83,112.78,112.82,8004.0,87.6249,87.6637,87.6249,87.6559,8004.0
2018-07-23 13:55:00,112.83,112.83,112.79,112.82,5235.0,87.6637,87.6637,87.6326,87.6559,5235.0
2018-07-23 14:00:00,112.82,112.83,112.79,112.82,6609.0,87.6559,87.6637,87.6326,87.6559,6609.0
2018-07-23 14:05:00,112.83,112.84,112.8,112.8,7536.0,87.6637,87.6715,87.6404,87.6404,7536.0
2018-07-23 14:10:00,112.81,112.84,112.8,112.82,5553.0,87.6482,87.6715,87.6404,87.6559,5553.0
2018-07-23 14:15:00,112.83,112.94,112.82,112.9,18584.0,87.6637,87.7492,87.6559,87.7181,18584.0
2018-07-23 14:20:00,112.9,112.92,112.88,112.88,7899.0,87.7181,87.7336,87.7026,87.7026,7899.0
2018-07-23 14:25:00,112.89,112.91,112.83,112.83,61572.0,87.7103,87.7259,87.6637,87.6637,61572.0
2018-07-23 14:30:00,112.81,112.83,112.78,112.79,7775.0,87.6482,87.6637,87.6249,87.6326,7775.0
2018-07-23 14:35:00,112.8,112.81,112.78,112.81,5064.0,87.6404,87.6482,87.6249,87.6482,5064.0
2018-07-23 14:40:00,112.8,112.83,112.8,112.82,7802.0,87.6404,87.6637,87.6404,87.6559,7802.0
2018-07-23 14:45:00,112.83,112.91,112.83,112.9,8300.0,87.6637,87.7259,87.6637,87.7181,8300.0
2018-07-23 14:50:00,112.89,112.91,112.87,112.91,13270.0,87.7103,87.7259,87.6948,87.7259,13270.0
2018-07-23 14:55:00,112.9,112.9,112.86,112.86,17206.0,87.7181,87.7181,87.687,87.687,17206.0
2018-07-23 15:00:00,112.88,112.91,112.87,112.9,13602.0,87.7026,87.7259,87.6948,87.7181,13602.0
2018-07-23 15:05:00,112.89,112.9,112.86,112.9,13954.0,87.7103,87.7181,87.687,87.7181,13954.0
2018-07-23 15:10:00,112.9,112.92,112.89,112.9,14953.0,87.7181,87.7336,87.7103,87.7181,14953.0
2018-07-23 15:15:00,112.89,112.9,112.87,112.87,15653.0,87.7103,87.7181,87.6948,87.6948,15653.0
2018-07-23 15:20:00,112.87,112.89,112.85,112.87,55057.0,87.6948,87.7103,87.6793,87.6948,55057.0
2018-07-23 15:25:00,112.86,112.87,112.79,112.83,15418.0,87.687,87.6948,87.6326,87.6637,15418.0
2018-07-23 15:30:00,112.83,112.84,112.79,112.81,10304.0,87.6637,87.6715,87.6326,87.6482,10304.0
2018-07-23 15:35:00,112.82,112.82,112.7,112.7,21643.0,87.6559,87.6559,87.5627,87.5627,21643.0
2018-07-23 15:40:00,112.68,112.7,112.67,112.69,20107.0,87.5472,87.5627,87.5394,87.5549,20107.0
2018-07-23 15:45:00,112.69,112.76,112.68,112.74,26702.0,87.5549,87.6093,87.5472,87.5938,26702.0
2018-07-23 15:50:00,112.75,112.78,112.66,112.67,46877.0,87.6016,87.6249,87.5316,87.5394,46877.0
2018-07-23 15:55:00,112.68,112.73,112.67,112.71,71889.0,87.5472,87.586,87.5394,87.5705,71889.0
2018-07-24 09:30:00,113.34,113.51,113.24,113.44,33123.0,88.06,88.192,87.9823,88.1377,33123.0
2018-07-24 09:35:00,113.4,113.49,113.22,113.45,21770.0,88.1066,88.1765,87.9667,88.1454,21770.0
2018-07-24 09:40:00,113.48,113.67,113.2,113.24,31830.0,88.1687,88.3164,87.9512,87.9823,31830.0
2018-07-24 09:45:00,113.26,113.27,113.05,113.06,9401.0,87.9978,88.0056,87.8346,87.8424,9401.0
2018-07-24 09:50:00,113.08,113.15,112.97,113.13,16199.0,87.858,87.9123,87.7725,87.8968,16199.0
2018-07-24 09:55:00,113.12,113.18,112.83,112.91,20842.0,87.889,87.9356,87.6637,87.7259,20842.0
2018-07-24 10:00:00,112.84,112.87,112.68,112.68,10337.0,87.6715,87.6948,87.5472,87.5472,10337.0
2018-07-24 10:05:00,112.67,112.67,112.32,112.35,16597.0,87.5394,87.5394,87.2675,87.2908,16597.0
2018-07-24 10:10:00,112.33,112.33,112.11,112.12,20558.0,87.2752,87.2752,87.1043,87.1121,20558.0
2018-07-24 10:15:00,112.15,112.53,112.14,112.52,28175.0,87.1354,87.4306,87.1276,87.4229,28175.0
2018-07-24 10:20:00,112.5,112.83,112.44,112.83,20016.0,87.4073,87.6637,87.3607,87.6637,20016.0
2018-07-24 10:25:00,112.83,113.02,112.81,113.0,33779.0,87.6637,87.8113,87.6482,87.7958,33779.0
2018-07-24 10:30:00,113.02,113.1,112.91,113.0,31492.0,87.8113,87.8735,87.7259,87.7958,31492.0
2018-07-24 10:35:00,113.0,113.05,112.84,113.0,25206.0,87.7958,87.8346,87.6715,87.7958,25206.0
2018-07-24 10:40:00,112.98,113.05,112.86,113.05,31658.0,87.7803,87.8346,87.687,87.8346,31658.0
2018-07-24 10:45:00,113.04,113.05,112.73,112.73,26508.0,87.8269,87.8346,87.586,87.586,26508.0
2018-07-24 10:50:00,112.71,112.76,112.6,112.63,18533.0,87.5705,87.6093,87.485,87.5083,18533.0
2018-07-24 10:55:00,112.62,112.79,112.59,112.7,17534.0,87.5006,87.6326,87.4772,87.5627,17534.0
2018-07-24 11:00:00,112.69,112.77,112.58,112.63,16803.0,87.5549,87.6171,87.4695,87.5083,16803.0
2018-07-24 11:05:00,112.63,112.63,112.46,112.51,16953.0,87.5083,87.5083,87.3762,87.4151,16953.0
2018-07-24 11:10:00,112.49,112.65,112.46,112.57,17379.0,87.3995,87.5239,87.3762,87.4617,17379.0
2018-07-24 11:15:00,112.59,112.64,112.5,112.55,12044.0,87.4772,87.5161,87.4073,87.4462,12044.0
2018-07-24 11:20:00,112.56,112.74,112.54,112.65,28233.0,87.4539,87.5938,87.4384,87.5239,28233.0
2018-07-24 11:25:00,112.68,112.88,112.67,112.86,25332.0,87.5472,87.7026,87.5394,87.687,25332.0
2018-07-24 11:30:00,112.88,112.93,112.83,112.9,17972.0,87.7026,87.7414,87.6637,87.7181,17972.0
2018-07-24 11:35:00,112.91,112.96,112.82,112.92,13891.0,87.7259,87.7647,87.6559,87.7336,13891.0
2018-07-24 11:40:00,112.94,112.98,112.9,112.95,12316.0,87.7492,87.7803,87.7181,87.7569,12316.0
2018-07-24 11:45:00,112.96,113.01,112.86,112.94,23114.0,87.7647,87.8036,87.687,87.7492,23114.0
2018-07-24 11:50:00,112.93,112.95,112.85,112.93,13231.0,87.7414,87.7569,87.6793,87.7414,13231.0
2018-07-24 11:55:00,112.94,113.05,112.91,113.04,14040.0,87.7492,87.8346,87.7259,87.8269,14040.0
2018-07-24 12:00:00,113.04,113.11,112.97,113.07,24158.0,87.8269,87.8813,87.7725,87.8502,24158.0
2018-07-24 12:05:00,113.06,113.07,113.01,113.02,15965.0,87.8424,87.8502,87.8036,87.8113,15965.0
2018-07-24 12:10:00,113.02,113.07,112.95,112.97,23910.0,87.8113,87.8502,87.7569,87.7725,23910.0
2018-07-24 12:15:00,112.98,113.03,112.91,112.91,19548.0,87.7803,87.8191,87.7259,87.7259,19548.0
2018-07-24 12:20:00,112.92,113.0,112.92,112.95,16584.0,87.7336,87.7958,87.7336,87.7569,16584.0
2018-07-24 12:25:00,112.95,113.15,112.95,113.06,34752.0,87.7569,87.9123,87.7569,87.8424,34752.0
2018-07-24 12:30:00,113.05,113.21,113.05,113.18,27542.0,87.8346,87.959,87.8346,87.9356,27542.0
2018-07-24 12:35:00,113.18,113.19,113.02,113.02,16402.0,87.9356,87.9434,87.8113,87.8113,16402.0
2018-07-24 12:40:00,113.01,113.05,112.9,112.95,19486.0,87.8036,87.8346,87.7181,87.7569,19486.0
2018-07-24 12:45:00,112.95,112.99,112.77,112.79,22058.0,87.7569,87.788,87.6171,87.6326,22058.0
2018-07-24 12:50:00,112.78,112.78,112.67,112.73,15405.0,87.6249,87.6249,87.5394,87.586,15405.0
2018-07-24 12:55:00,112.73,112.75,112.65,112.67,12361.0,87.586,87.6016,87.5239,87.5394,12361.0
2018-07-24 13:00:00,112.67,112.74,112.66,112.72,10856.0,87.5394,87.5938,87.5316,87.5782,10856.0
2018-07-24 13:05:00,112.72,112.74,112.66,112.69,11948.0,87.5782,87.5938,87.5316,87.5549,11948.0
2018-07-24 13:10:00,112.7,112.74,112.68,112.71,10467.0,87.5627,87.5938,87.5472,87.5705,10467.0
2018-07-24 13:15:00,112.7,112.73,112.48,112.48,26452.0,87.5627,87.586,87.3918,87.3918,26452.0
2018-07-24 13:20:00,112.48,112.56,112.41,112.46,16918.0,87.3918,87.4539,87.3374,87.3762,16918.0
2018-07-24 13:25:00,112.45,112.46,112.24,112.24,24302.0,87.3685,87.3762,87.2053,87.2053,24302.0
2018-07-24 13:30:00,112.24,112.26,112.03,112.08,28269.0,87.2053,87.2209,87.0422,87.081,28269.0
2018-07-24 13:35:00,112.09,112.19,112.04,112.11,20290.0,87.0888,87.1665,87.0499,87.1043,20290.0
2018-07-24 13:40:00,112.11,112.18,112.07,112.18,11946.0,87.1043,87.1587,87.0732,87.1587,11946.0
2018-07-24 13:45:00,112.15,112.28,112.06,112.26,15784.0,87.1354,87.2364,87.0655,87.2209,15784.0
2018-07-24 13:50:00,112.26,112.26,112.14,112.15,12030.0,87.2209,87.2209,87.1276,87.1354,12030.0
2018-07-24 13:55:00,112.14,112.16,112.05,112.14,17232.0,87.1276,87.1432,87.0577,87.1276,17232.0
2018-07-24 14:00:00,112.11,112.21,112.09,112.2,23780.0,87.1043,87.182,87.0888,87.1742,23780.0
2018-07-24 14:05:00,112.2,112.21,112.05,112.09,19649.0,87.1742,87.182,87.0577,87.0888,19649.0
2018-07-24 14:10:00,112.14,112.16,112.03,112.03,22575.0,87.1276,87.1432,87.0422,87.0422,22575.0
2018-07-24 14:15:00,112.04,112.14,111.95,112.13,28707.0,87.0499,87.1276,86.98,87.1198,28707.0
2018-07-24 14:20:00,112.14,112.17,112.13,112.16,17518.0,87.1276,87.1509,87.1198,87.1432,17518.0
2018-07-24 14:25:00,112.17,112.19,112.12,112.15,9516.0,87.1509,87.1665,87.1121,87.1354,9516.0
2018-07-24 14:30:00,112.15,112.26,112.13,112.25,21894.0,87.1354,87.2209,87.1198,87.2131,21894.0
2018-07-24 14:35:00,112.24,112.26,112.11,112.11,25447.0,87.2053,87.2209,87.1043,87.1043,25447.0
2018-07-24 14:40:00,112.12,112.28,112.12,112.22,13071.0,87.1121,87.2364,87.1121,87.1898,13071.0
2018-07-24 14:45:00,112.22,112.29,112.19,112.21,19365.0,87.1898,87.2442,87.1665,87.182,19365.0
2018-07-24 14:50:00,112.21,112.22,112.09,112.12,13815.0,87.182,87.1898,87.0888,87.1121,13815.0
2018-07-24 14:55:00,112.13,112.23,112.11,112.23,19192.0,87.1198,87.1975,87.1043,87.1975,19192.0
2018-07-24 15:00:00,112.2,112.25,112.19,112.24,11772.0,87.1742,87.2131,87.1665,87.2053,11772.0
2018-07-24 15:05:00,112.25,112.3,112.22,112.23,23219.0,87.2131,87.2519,87.1898,87.1975,23219.0
2018-07-24 15:10:00,112.23,112.28,112.2,112.28,20705.0,87.1975,87.2364,87.1742,87.2364,20705.0
2018-07-24 15:15:00,112.28,112.32,112.26,112.26,27094.0,87.2364,87.2675,87.2209,87.2209,27094.0
2018-07-24 15:20:00,112.28,112.28,112.21,112.22,24091.0,87.2364,87.2364,87.182,87.1898,24091.0
2018-07-24 15:25:00,112.23,112.28,112.23,112.26,16306.0,87.1975,87.2364,87.1975,87.2209,16306.0
2018-07-24 15:30:00,112.25,112.42,112.23,112.42,31976.0,87.2131,87.3452,87.1975,87.3452,31976.0
2018-07-24 15:35:00,112.43,112.43,112.32,112.32,27679.0,87.3529,87.3529,87.2675,87.2675,27679.0
2018-07-24 15:40:00,112.33,112.33,112.21,112.25,44248.0,87.2752,87.2752,87.182,87.2131,44248.0
2018-07-24 15:45:00,112.25,112.28,112.17,112.28,61831.0,87.2131,87.2364,87.1509,87.2364,61831.0
2018-07-24 15:50:00,112.28,112.44,112.28,112.37,82882.0,87.2364,87.3607,87.2364,87.3063,82882.0
2018-07-24 15:55:00,112.37,112.49,112.36,112.41,152791.0,87.3063,87.3995,87.2985,87.3374,152791.0
2018-07-25 09:30:00,112.25,113.86,112.25,113.5,12753.0,87.2131,88.464,87.2131,88.1843,12753.0
2018-07-25 09:35:00,113.55,115.28,113.48,115.0,139102.0,88.2231,89.5673,88.1687,89.3497,139102.0
2018-07-25 09:40:00,115.0,116.07,114.87,116.04,69708.0,89.3497,90.181,89.2487,90.1577,69708.0
2018-07-25 09:45:00,116.04,116.25,115.68,115.79,134928.0,90.1577,90.3209,89.878,89.9635,134928.0
2018-07-25 09:50:00,115.89,116.32,115.84,116.08,54882.0,90.0412,90.3753,90.0023,90.1888,54882.0
2018-07-25 09:55:00,116.05,116.1,115.59,115.91,51256.0,90.1655,90.2044,89.8081,90.0567,51256.0
2018-07-25 10:00:00,115.92,116.35,115.92,116.24,75970.0,90.0645,90.3986,90.0645,90.3131,75970.0
2018-07-25 10:05:00,116.22,116.34,116.04,116.34,57609.0,90.2976,90.3908,90.1577,90.3908,57609.0
2018-07-25 10:10:00,116.32,116.36,116.22,116.35,53908.0,90.3753,90.4064,90.2976,90.3986,53908.0
2018-07-25 10:15:00,116.33,116.36,116.0,116.1,58385.0,90.3831,90.4064,90.1267,90.2044,58385.0
2018-07-25 10:20:00,116.09,116.17,116.01,116.16,52675.0,90.1966,90.2587,90.1344,90.251,52675.0
2018-07-25 10:25:00,116.18,116.47,116.16,116.34,70939.0,90.2665,90.4918,90.251,90.3908,70939.0
2018-07-25 10:30:00,116.36,116.37,115.76,115.9,59233.0,90.4064,90.4141,89.9402,90.049,59233.0
2018-07-25 10:35:00,115.9,116.39,115.9,116.02,53191.0,90.049,90.4297,90.049,90.1422,53191.0
2018-07-25 10:40:00,116.03,116.06,115.45,115.99,59618.0,90.15,90.1733,89.6993,90.1189,59618.0
2018-07-25 10:45:00,115.98,116.45,115.98,116.18,53714.0,90.1111,90.4763,90.1111,90.2665,53714.0
2018-07-25 10:50:00,116.22,116.51,116.05,116.5,56739.0,90.2976,90.5229,90.1655,90.5151,56739.0
2018-07-25 10:55:00,116.49,116.67,116.41,116.55,52509.0,90.5074,90.6472,90.4452,90.554,52509.0
2018-07-25 11:00:00,116.58,116.78,116.5,116.67,81901.0,90.5773,90.7327,90.5151,90.6472,81901.0
2018-07-25 11:05:00,116.7,117.01,116.68,116.83,54517.0,90.6705,90.9114,90.655,90.7715,54517.0
2018-07-25 11:10:00,116.84,117.01,116.84,116.88,39913.0,90.7793,90.9114,90.7793,90.8104,39913.0
2018-07-25 11:15:00,116.89,116.94,116.78,116.92,44217.0,90.8181,90.857,90.7327,90.8415,44217.0
2018-07-25 11:20:00,116.95,117.09,116.9,117.07,58823.0,90.8648,90.9735,90.8259,90.958,58823.0
2018-07-25 11:25:00,117.08,117.09,116.82,116.95,61658.0,90.9658,90.9735,90.7638,90.8648,61658.0
2018-07-25 11:30:00,116.96,117.1,116.96,117.07,58946.0,90.8725,90.9813,90.8725,90.958,58946.0
2018-07-25 11:35:00,117.08,117.21,117.06,117.2,46116.0,90.9658,91.0668,90.9502,91.059,46116.0
2018-07-25 11:40:00,117.2,117.48,117.2,117.44,60605.0,91.059,91.2766,91.059,91.2455,60605.0
2018-07-25 11:45:00,117.44,117.62,117.4,117.52,53060.0,91.2455,91.3853,91.2144,91.3076,53060.0
2018-07-25 11:50:00,117.52,117.6,117.32,117.36,38022.0,91.3076,91.3698,91.1522,91.1833,38022.0
2018-07-25 11:55:00,117.37,117.54,117.33,117.51,62231.0,91.1911,91.3232,91.16,91.2999,62231.0
2018-07-25 12:00:00,117.51,117.71,117.49,117.69,49801.0,91.2999,91.4552,91.2843,91.4397,49801.0
2018-07-25 12:05:00,117.67,117.78,117.59,117.64,47806.0,91.4242,91.5096,91.362,91.4009,47806.0
2018-07-25 12:10:00,117.65,117.89,117.63,117.8,42578.0,91.4086,91.5951,91.3931,91.5252,42578.0
2018-07-25 12:15:00,117.82,117.86,117.64,117.64,48113.0,91.5407,91.5718,91.4009,91.4009,48113.0
2018-07-25 12:20:00,117.66,117.73,117.6,117.62,25830.0,91.4164,91.4708,91.3698,91.3853,25830.0
2018-07-25 12:25:00,117.62,117.69,117.57,117.62,33851.0,91.3853,91.4397,91.3465,91.3853,33851.0
2018-07-25 12:30:00,117.61,117.62,117.47,117.58,32816.0,91.3776,91.3853,91.2688,91.3542,32816.0
2018-07-25 12:35:00,117.61,117.7,117.53,117.67,29008.0,91.3776,91.4475,91.3154,91.4242,29008.0
2018-07-25 12:40:00,117.67,117.74,117.64,117.64,25346.0,91.4242,91.4786,91.4009,91.4009,25346.0
2018-07-25 12:45:00,117.64,117.83,117.59,117.76,31789.0,91.4009,91.5485,91.362,91.4941,31789.0
2018-07-25 12:50:00,117.77,117.96,117.77,117.91,33477.0,91.5019,91.6495,91.5019,91.6106,33477.0
2018-07-25 12:55:00,117.93,118.1,117.89,118.08,49847.0,91.6262,91.7583,91.5951,91.7427,49847.0
2018-07-25 13:00:00,118.09,118.1,117.97,118.05,32160.0,91.7505,91.7583,91.6573,91.7194,32160.0
2018-07-25 13:05:00,118.06,118.21,118.0,118.18,39511.0,91.7272,91.8437,91.6806,91.8204,39511.0
2018-07-25 13:10:00,118.18,118.27,118.13,118.26,27001.0,91.8204,91.8903,91.7816,91.8826,27001.0
2018-07-25 13:15:00,118.24,118.35,118.23,118.24,31740.0,91.867,91.9525,91.8593,91.867,31740.0
2018-07-25 13:20:00,118.24,118.25,118.1,118.12,24346.0,91.867,91.8748,91.7583,91.7738,24346.0
2018-07-25 13:25:00,118.1,118.32,118.07,118.28,49208.0,91.7583,91.9292,91.735,91.8981,49208.0
2018-07-25 13:30:00,118.27,118.5,118.27,118.5,87032.0,91.8903,92.069,91.8903,92.069,87032.0
2018-07-25 13:35:00,118.49,118.58,118.37,118.53,69892.0,92.0613,92.1312,91.968,92.0924,69892.0
2018-07-25 13:40:00,118.53,118.8,118.53,118.74,70102.0,92.0924,92.3021,92.0924,92.2555,70102.0
2018-07-25 13:45:00,118.74,119.07,118.73,119.01,109814.0,92.2555,92.5119,92.2477,92.4653,109814.0
2018-07-25 13:50:00,119.02,119.08,118.95,119.05,97190.0,92.4731,92.5197,92.4187,92.4964,97190.0
2018-07-25 13:55:00,119.07,119.35,118.98,119.24,126971.0,92.5119,92.7295,92.442,92.644,126971.0
2018-07-25 14:00:00,119.25,119.32,119.13,119.21,55900.0,92.6518,92.7061,92.5585,92.6207,55900.0
2018-07-25 14:05:00,119.19,119.23,118.93,118.99,60100.0,92.6051,92.6362,92.4031,92.4498,60100.0
2018-07-25 14:10:00,119.0,119.09,118.94,118.95,43248.0,92.4575,92.5274,92.4109,92.4187,43248.0
2018-07-25 14:15:00,118.96,119.09,118.93,118.95,38923.0,92.4264,92.5274,92.4031,92.4187,38923.0
2018-07-25 14:20:00,118.96,118.96,118.82,118.84,52676.0,92.4264,92.4264,92.3177,92.3332,52676.0
2018-07-25 14:25:00,118.86,119.32,118.84,119.15,71374.0,92.3487,92.7061,92.3332,92.5741,71374.0
2018-07-25 14:30:00,119.13,119.16,118.97,118.99,54017.0,92.5585,92.5818,92.4342,92.4498,54017.0
2018-07-25 14:35:00,119.0,119.01,118.92,118.94,45784.0,92.4575,92.4653,92.3954,92.4109,45784.0
2018-07-25 14:40:00,118.94,118.99,118.89,118.96,33523.0,92.4109,92.4498,92.3721,92.4264,33523.0
2018-07-25 14:45:00,118.96,119.24,118.95,119.24,45672.0,92.4264,92.644,92.4187,92.644,45672.0
2018-07-25 14:50:00,119.23,119.24,119.09,119.14,47535.0,92.6362,92.644,92.5274,92.5663,47535.0
2018-07-25 14:55:00,119.16,119.24,119.15,119.16,57439.0,92.5818,92.644,92.5741,92.5818,57439.0
2018-07-25 15:00:00,119.17,119.27,119.04,119.11,54218.0,92.5896,92.6673,92.4886,92.543,54218.0
2018-07-25 15:05:00,119.12,119.18,119.02,119.02,56332.0,92.5508,92.5974,92.4731,92.4731,56332.0
2018-07-25 15:10:00,119.03,119.12,118.98,119.07,67167.0,92.4808,92.5508,92.442,92.5119,67167.0
2018-07-25 15:15:00,119.07,119.07,118.98,118.98,59377.0,92.5119,92.5119,92.442,92.442,59377.0
2018-07-25 15:20:00,118.98,119.04,118.93,119.03,63097.0,92.442,92.4886,92.4031,92.4808,63097.0
2018-07-25 15:25:00,119.03,119.27,119.02,119.21,75797.0,92.4808,92.6673,92.4731,92.6207,75797.0
2018-07-25 15:30:00,119.2,119.31,119.13,119.23,96204.0,92.6129,92.6984,92.5585,92.6362,96204.0
2018-07-25 15:35:00,119.24,119.5,119.18,119.38,108783.0,92.644,92.846,92.5974,92.7528,108783.0
2018-07-25 15:40:00,119.38,119.81,119.37,119.8,140155.0,92.7528,93.0869,92.745,93.0791,140155.0
2018-07-25 15:45:00,119.8,120.05,119.29,120.05,289225.0,93.0791,93.2733,92.6828,93.2733,289225.0
2018-07-25 15:50:00,120.05,120.25,119.29,120.19,267608.0,93.2733,93.4287,92.6828,93.3821,267608.0
2018-07-25 15:55:00,119.29,120.44,119.29,120.2,401996.0,92.6828,93.5763,92.6828,93.3899,401996.0
2018-07-26 09:30:00,119.99,120.64,119.49,119.49,91562.0,93.2267,93.7317,92.8382,92.8382,91562.0
2018-07-26 09:35:00,119.68,120.1,119.6,120.05,48502.0,92.9858,93.3122,92.9237,93.2733,48502.0
2018-07-26 09:40:00,120.07,120.12,119.62,119.92,37151.0,93.2889,93.3277,92.9392,93.1723,37151.0
2018-07-26 09:45:00,119.93,119.94,119.46,119.48,52804.0,93.1801,93.1879,92.8149,92.8305,52804.0
2018-07-26 09:50:00,119.51,119.96,119.48,119.67,38417.0,92.8538,93.2034,92.8305,92.9781,38417.0
2018-07-26 09:55:00,119.67,120.0,119.64,120.0,30586.0,92.9781,93.2345,92.9548,93.2345,30586.0
2018-07-26 10:00:00,120.0,120.61,120.0,120.61,67285.0,93.2345,93.7084,93.2345,93.7084,67285.0
2018-07-26 10:05:00,120.61,120.68,120.25,120.28,59846.0,93.7084,93.7628,93.4287,93.452,59846.0
2018-07-26 10:10:00,120.28,120.3,119.69,119.7,42679.0,93.452,93.4676,92.9936,93.0014,42679.0
2018-07-26 10:15:00,119.7,119.78,119.22,119.55,44897.0,93.0014,93.0635,92.6285,92.8848,44897.0
2018-07-26 10:20:00,119.6,119.69,119.01,119.03,52368.0,92.9237,92.9936,92.4653,92.4808,52368.0
2018-07-26 10:25:00,119.03,119.16,118.45,118.52,65445.0,92.4808,92.5818,92.0302,92.0846,65445.0
2018-07-26 10:30:00,118.53,118.86,118.14,118.27,63156.0,92.0924,92.3487,91.7893,91.8903,63156.0
2018-07-26 10:35:00,118.28,118.47,118.12,118.38,77680.0,91.8981,92.0457,91.7738,91.9758,77680.0
2018-07-26 10:40:00,118.4,118.47,118.11,118.15,46363.0,91.9913,92.0457,91.766,91.7971,46363.0
2018-07-26 10:45:00,118.12,118.42,118.05,118.38,43255.0,91.7738,92.0069,91.7194,91.9758,43255.0
2018-07-26 10:50:00,118.36,118.44,118.08,118.11,42269.0,91.9603,92.0224,91.7427,91.766,42269.0
2018-07-26 10:55:00,118.09,118.3,118.09,118.2,31709.0,91.7505,91.9137,91.7505,91.836,31709.0
2018-07-26 11:00:00,118.2,118.49,118.16,118.44,41202.0,91.836,92.0613,91.8049,92.0224,41202.0
2018-07-26 11:05:00,118.46,118.57,118.38,118.54,25835.0,92.038,92.1234,91.9758,92.1001,25835.0
2018-07-26 11:10:00,118.55,118.66,118.35,118.61,25991.0,92.1079,92.1934,91.9525,92.1545,25991.0
2018-07-26 11:15:00,118.62,118.71,118.55,118.56,17205.0,92.1623,92.2322,92.1079,92.1157,17205.0
2018-07-26 11:20:00,118.55,118.56,118.26,118.38,29304.0,92.1079,92.1157,91.8826,91.9758,29304.0
2018-07-26 11:25:00,118.4,118.51,118.32,118.38,23247.0,91.9913,92.0768,91.9292,91.9758,23247.0
2018-07-26 11:30:00,118.37,118.49,118.29,118.29,31360.0,91.968,92.0613,91.9059,91.9059,31360.0
2018-07-26 11:35:00,118.26,118.47,118.23,118.46,28241.0,91.8826,92.0457,91.8593,92.038,28241.0
2018-07-26 11:40:00,118.49,118.85,118.49,118.8,19497.0,92.0613,92.341,92.0613,92.3021,19497.0
2018-07-26 11:45:00,118.81,118.82,118.5,118.5,21012.0,92.3099,92.3177,92.069,92.069,21012.0
2018-07-26 11:50:00,118.49,118.67,118.41,118.58,22872.0,92.0613,92.2011,91.9991,92.1312,22872.0
2018-07-26 11:55:00,118.58,118.85,118.57,118.84,23960.0,92.1312,92.341,92.1234,92.3332,23960.0
2018-07-26 12:00:00,118.83,119.05,118.83,118.89,35591.0,92.3254,92.4964,92.3254,92.3721,35591.0
2018-07-26 12:05:00,118.88,118.94,118.63,118.65,32644.0,92.3643,92.4109,92.17,92.1856,32644.0
2018-07-26 12:10:00,118.66,118.9,118.64,118.87,32890.0,92.1934,92.3798,92.1778,92.3565,32890.0
2018-07-26 12:15:00,118.86,118.91,118.77,118.77,19852.0,92.3487,92.3876,92.2788,92.2788,19852.0
2018-07-26 12:20:00,118.78,118.87,118.72,118.87,20694.0,92.2866,92.3565,92.24,92.3565,20694.0
2018-07-26 12:25:00,118.87,118.9,118.82,118.83,23136.0,92.3565,92.3798,92.3177,92.3254,23136.0
2018-07-26 12:30:00,118.84,118.84,118.66,118.67,27422.0,92.3332,92.3332,92.1934,92.2011,27422.0
2018-07-26 12:35:00,118.67,118.8,118.59,118.73,25677.0,92.2011,92.3021,92.139,92.2477,25677.0
2018-07-26 12:40:00,118.74,118.84,118.71,118.78,19127.0,92.2555,92.3332,92.2322,92.2866,19127.0
2018-07-26 12:45:00,118.79,118.91,118.78,118.91,37444.0,92.2944,92.3876,92.2866,92.3876,37444.0
2018-07-26 12:50:00,118.92,118.97,118.87,118.89,19808.0,92.3954,92.4342,92.3565,92.3721,19808.0
2018-07-26 12:55:00,118.9,118.97,118.89,118.91,14732.0,92.3798,92.4342,92.3721,92.3876,14732.0
2018-07-26 13:00:00,118.91,119.06,118.88,119.06,22097.0,92.3876,92.5041,92.3643,92.5041,22097.0
2018-07-26 13:05:00,119.03,119.24,119.02,119.18,15541.0,92.4808,92.644,92.4731,92.5974,15541.0
2018-07-26 13:10:00,119.19,119.24,119.13,119.16,24582.0,92.6051,92.644,92.5585,92.5818,24582.0
2018-07-26 13:15:00,119.16,119.19,119.05,119.07,37732.0,92.5818,92.6051,92.4964,92.5119,37732.0
2018-07-26 13:20:00,119.07,119.25,119.07,119.16,28599.0,92.5119,92.6518,92.5119,92.5818,28599.0
2018-07-26 13:25:00,119.18,119.21,119.17,119.17,12207.0,92.5974,92.6207,92.5896,92.5896,12207.0
2018-07-26 13:30:00,119.17,119.19,119.07,119.07,14799.0,92.5896,92.6051,92.5119,92.5119,14799.0
2018-07-26 13:35:00,119.1,119.12,119.02,119.04,15699.0,92.5352,92.5508,92.4731,92.4886,15699.0
2018-07-26 13:40:00,119.03,119.07,119.0,119.02,12489.0,92.4808,92.5119,92.4575,92.4731,12489.0
2018-07-26 13:45:00,119.03,119.1,119.0,119.09,13308.0,92.4808,92.5352,92.4575,92.5274,13308.0
2018-07-26 13:50:00,119.08,119.14,119.06,119.08,16771.0,92.5197,92.5663,92.5041,92.5197,16771.0
2018-07-26 13:55:00,119.08,119.13,119.04,119.11,14186.0,92.5197,92.5585,92.4886,92.543,14186.0
2018-07-26 14:00:00,119.12,119.23,119.08,119.23,21613.0,92.5508,92.6362,92.5197,92.6362,21613.0
2018-07-26 14:05:00,119.23,119.35,119.21,119.33,31243.0,92.6362,92.7295,92.6207,92.7139,31243.0
2018-07-26 14:10:00,119.34,119.42,119.33,119.37,22059.0,92.7217,92.7838,92.7139,92.745,22059.0
2018-07-26 14:15:00,119.36,119.4,119.31,119.34,27190.0,92.7372,92.7683,92.6984,92.7217,27190.0
2018-07-26 14:20:00,119.33,119.52,119.31,119.5,21919.0,92.7139,92.8615,92.6984,92.846,21919.0
2018-07-26 14:25:00,119.48,119.55,119.44,119.44,21202.0,92.8305,92.8848,92.7994,92.7994,21202.0
2018-07-26 14:30:00,119.44,119.52,119.4,119.52,18626.0,92.7994,92.8615,92.7683,92.8615,18626.0
2018-07-26 14:35:00,119.52,119.67,119.52,119.65,22225.0,92.8615,92.9781,92.8615,92.9625,22225.0
2018-07-26 14:40:00,119.64,119.67,119.5,119.51,24862.0,92.9548,92.9781,92.846,92.8538,24862.0
2018-07-26 14:45:00,119.51,119.58,119.42,119.45,17534.0,92.8538,92.9082,92.7838,92.8071,17534.0
2018-07-26 14:50:00,119.45,119.48,119.37,119.43,23588.0,92.8071,92.8305,92.745,92.7916,23588.0
2018-07-26 14:55:00,119.42,119.48,119.41,119.42,28530.0,92.7838,92.8305,92.7761,92.7838,28530.0
2018-07-26 15:00:00,119.43,119.44,119.25,119.25,32586.0,92.7916,92.7994,92.6518,92.6518,32586.0
2018-07-26 15:05:00,119.26,119.4,119.24,119.37,26625.0,92.6595,92.7683,92.644,92.745,26625.0
2018-07-26 15:10:00,119.38,119.42,119.24,119.29,32562.0,92.7528,92.7838,92.644,92.6828,32562.0
2018-07-26 15:15:00,119.29,119.34,119.15,119.19,29769.0,92.6828,92.7217,92.5741,92.6051,29769.0
2018-07-26 15:20:00,119.18,119.22,119.01,119.01,31944.0,92.5974,92.6285,92.4653,92.4653,31944.0
2018-07-26 15:25:00,119.01,119.04,118.91,118.93,30859.0,92.4653,92.4886,92.3876,92.4031,30859.0
2018-07-26 15:30:00,118.94,119.17,118.94,119.13,56878.0,92.4109,92.5896,92.4109,92.5585,56878.0
2018-07-26 15:35:00,119.12,119.13,119.02,119.08,30910.0,92.5508,92.5585,92.4731,92.5197,30910.0
2018-07-26 15:40:00,119.09,119.09,118.93,118.94,52528.0,92.5274,92.5274,92.4031,92.4109,52528.0
2018-07-26 15:45:00,118.94,119.05,118.93,118.99,54622.0,92.4109,92.4964,92.4031,92.4498,54622.0
2018-07-26 15:50:00,118.98,118.99,118.81,118.86,122300.0,92.442,92.4498,92.3099,92.3487,122300.0
2018-07-26 15:55:00,118.87,118.98,118.82,118.87,201857.0,92.3565,92.442,92.3177,92.3565,201857.0
2018-07-27 09:30:00,119.24,119.24,118.59,118.76,40807.0,92.644,92.644,92.139,92.2711,40807.0
2018-07-27 09:35:00,118.65,118.78,118.25,118.31,29546.0,92.1856,92.2866,91.8748,91.9214,29546.0
2018-07-27 09:40:00,118.3,118.5,118.23,118.41,19033.0,91.9137,92.069,91.8593,91.9991,19033.0
2018-07-27 09:45:00,118.42,119.01,118.33,118.88,26567.0,92.0069,92.4653,91.937,92.3643,26567.0
2018-07-27 09:50:00,118.92,119.03,118.8,119.0,27110.0,92.3954,92.4808,92.3021,92.4575,27110.0
2018-07-27 09:55:00,119.0,119.03,118.74,118.74,17836.0,92.4575,92.4808,92.2555,92.2555,17836.0
2018-07-27 10:00:00,118.7,118.98,118.67,118.88,19876.0,92.2244,92.442,92.2011,92.3643,19876.0
2018-07-27 10:05:00,118.89,119.03,118.82,118.89,24396.0,92.3721,92.4808,92.3177,92.3721,24396.0
2018-07-27 10:10:00,118.91,119.17,118.9,119.03,13293.0,92.3876,92.5896,92.3798,92.4808,13293.0
2018-07-27 10:15:00,119.03,119.1,118.96,119.03,18306.0,92.4808,92.5352,92.4264,92.4808,18306.0
2018-07-27 10:20:00,119.05,119.09,118.92,119.05,7922.0,92.4964,92.5274,92.3954,92.4964,7922.0
2018-07-27 10:25:00,119.05,119.17,118.99,119.04,15328.0,92.4964,92.5896,92.4498,92.4886,15328.0
2018-07-27 10:30:00,119.03,119.09,118.94,119.02,12650.0,92.4808,92.5274,92.4109,92.4731,12650.0
2018-07-27 10:35:00,119.03,119.03,118.83,118.83,11706.0,92.4808,92.4808,92.3254,92.3254,11706.0
2018-07-27 10:40:00,118.85,118.89,118.74,118.77,16758.0,92.341,92.3721,92.2555,92.2788,16758.0
2018-07-27 10:45:00,118.79,118.82,118.57,118.59,18671.0,92.2944,92.3177,92.1234,92.139,18671.0
2018-07-27 10:50:00,118.58,118.73,118.57,118.69,23335.0,92.1312,92.2477,92.1234,92.2167,23335.0
2018-07-27 10:55:00,118.7,118.78,118.6,118.78,8018.0,92.2244,92.2866,92.1467,92.2866,8018.0
2018-07-27 11:00:00,118.76,118.82,118.6,118.68,12285.0,92.2711,92.3177,92.1467,92.2089,12285.0
2018-07-27 11:05:00,118.66,118.72,118.6,118.72,10079.0,92.1934,92.24,92.1467,92.24,10079.0
2018-07-27 11:10:00,118.7,118.81,118.68,118.75,12604.0,92.2244,92.3099,92.2089,92.2633,12604.0
2018-07-27 11:15:00,118.74,118.8,118.63,118.72,9956.0,92.2555,92.3021,92.17,92.24,9956.0
2018-07-27 11:20:00,118.72,118.91,118.72,118.87,19398.0,92.24,92.3876,92.24,92.3565,19398.0
2018-07-27 11:25:00,118.86,118.93,118.83,118.83,15966.0,92.3487,92.4031,92.3254,92.3254,15966.0
2018-07-27 11:30:00,118.82,118.9,118.76,118.8,12206.0,92.3177,92.3798,92.2711,92.3021,12206.0
2018-07-27 11:35:00,118.79,118.8,118.74,118.75,27326.0,92.2944,92.3021,92.2555,92.2633,27326.0
2018-07-27 11:40:00,118.75,118.76,118.56,118.56,18711.0,92.2633,92.2711,92.1157,92.1157,18711.0
2018-07-27 11:45:00,118.57,118.79,118.56,118.78,21293.0,92.1234,92.2944,92.1157,92.2866,21293.0
2018-07-27 11:50:00,118.77,118.81,118.67,118.78,29534.0,92.2788,92.3099,92.2011,92.2866,29534.0
2018-07-27 11:55:00,118.8,118.96,118.78,118.93,22013.0,92.3021,92.4264,92.2866,92.4031,22013.0
2018-07-27 12:00:00,118.93,118.93,118.6,118.66,27893.0,92.4031,92.4031,92.1467,92.1934,27893.0
2018-07-27 12:05:00,118.68,118.78,118.67,118.75,11646.0,92.2089,92.2866,92.2011,92.2633,11646.0
2018-07-27 12:10:00,118.74,118.89,118.74,118.86,7384.0,92.2555,92.3721,92.2555,92.3487,7384.0
2018-07-27 12:15:00,118.85,118.92,118.81,118.91,11164.0,92.341,92.3954,92.3099,92.3876,11164.0
2018-07-27 12:20:00,118.92,119.0,118.91,118.93,25475.0,92.3954,92.4575,92.3876,92.4031,25475.0
2018-07-27 12:25:00,118.92,118.96,118.78,118.91,33407.0,92.3954,92.4264,92.2866,92.3876,33407.0
2018-07-27 12:30:00,118.91,118.92,118.77,118.84,18244.0,92.3876,92.3954,92.2788,92.3332,18244.0
2018-07-27 12:35:00,118.82,118.82,118.54,118.54,8218.0,92.3177,92.3177,92.1001,92.1001,8218.0
2018-07-27 12:40:00,118.55,118.71,118.52,118.67,18914.0,92.1079,92.2322,92.0846,92.2011,18914.0
2018-07-27 12:45:00,118.68,118.7,118.52,118.53,34541.0,92.2089,92.2244,92.0846,92.0924,34541.0
2018-07-27 12:50:00,118.52,118.55,118.39,118.45,33747.0,92.0846,92.1079,91.9836,92.0302,33747.0
2018-07-27 12:55:00,118.46,118.46,118.28,118.32,23789.0,92.038,92.038,91.8981,91.9292,23789.0
2018-07-27 13:00:00,118.3,118.42,118.15,118.42,21687.0,91.9137,92.0069,91.7971,92.0069,21687.0
2018-07-27 13:05:00,118.42,118.59,118.38,118.44,20339.0,92.0069,92.139,91.9758,92.0224,20339.0
2018-07-27 13:10:00,118.46,118.5,118.34,118.46,12974.0,92.038,92.069,91.9447,92.038,12974.0
2018-07-27 13:15:00,118.44,118.47,118.3,118.44,11643.0,92.0224,92.0457,91.9137,92.0224,11643.0
2018-07-27 13:20:00,118.44,118.48,118.34,118.42,12438.0,92.0224,92.0535,91.9447,92.0069,12438.0
2018-07-27 13:25:00,118.43,118.56,118.42,118.55,9154.0,92.0147,92.1157,92.0069,92.1079,9154.0
2018-07-27 13:30:00,118.53,118.55,118.44,118.52,8957.0,92.0924,92.1079,92.0224,92.0846,8957.0
2018-07-27 13:35:00,118.51,118.56,118.42,118.55,7901.0,92.0768,92.1157,92.0069,92.1079,7901.0
2018-07-27 13:40:00,118.57,118.57,118.47,118.57,5984.0,92.1234,92.1234,92.0457,92.1234,5984.0
2018-07-27 13:45:00,118.59,118.61,118.53,118.59,8910.0,92.139,92.1545,92.0924,92.139,8910.0
2018-07-27 13:50:00,118.57,118.76,118.56,118.68,10921.0,92.1234,92.2711,92.1157,92.2089,10921.0
2018-07-27 13:55:00,118.69,118.69,118.62,118.68,8433.0,92.2167,92.2167,92.1623,92.2089,8433.0
2018-07-27 14:00:00,118.64,118.73,118.61,118.64,9602.0,92.1778,92.2477,92.1545,92.1778,9602.0
2018-07-27 14:05:00,118.63,118.67,118.56,118.6,9880.0,92.17,92.2011,92.1157,92.1467,9880.0
2018-07-27 14:10:00,118.59,118.68,118.58,118.59,11199.0,92.139,92.2089,92.1312,92.139,11199.0
2018-07-27 14:15:00,118.58,118.6,118.48,118.5,17123.0,92.1312,92.1467,92.0535,92.069,17123.0
2018-07-27 14:20:00,118.5,118.55,118.47,118.5,14915.0,92.069,92.1079,92.0457,92.069,14915.0
2018-07-27 14:25:00,118.51,118.57,118.5,118.57,11493.0,92.0768,92.1234,92.069,92.1234,11493.0
2018-07-27 14:30:00,118.56,118.57,118.44,118.53,21040.0,92.1157,92.1234,92.0224,92.0924,21040.0
2018-07-27 14:35:00,118.48,118.48,118.35,118.39,13115.0,92.0535,92.0535,91.9525,91.9836,13115.0
2018-07-27 14:40:00,118.4,118.53,118.38,118.49,10691.0,91.9913,92.0924,91.9758,92.0613,10691.0
2018-07-27 14:45:00,118.46,118.57,118.46,118.51,14137.0,92.038,92.1234,92.038,92.0768,14137.0
2018-07-27 14:50:00,118.52,118.64,118.5,118.64,12808.0,92.0846,92.1778,92.069,92.1778,12808.0
2018-07-27 14:55:00,118.64,118.66,118.54,118.61,15528.0,92.1778,92.1934,92.1001,92.1545,15528.0
2018-07-27 15:00:00,118.62,118.76,118.62,118.72,22340.0,92.1623,92.2711,92.1623,92.24,22340.0
2018-07-27 15:05:00,118.72,118.74,118.64,118.71,16667.0,92.24,92.2555,92.1778,92.2322,16667.0
2018-07-27 15:10:00,118.7,118.8,118.7,118.75,10498.0,92.2244,92.3021,92.2244,92.2633,10498.0
2018-07-27 15:15:00,118.77,118.78,118.67,118.71,16957.0,92.2788,92.2866,92.2011,92.2322,16957.0
2018-07-27 15:20:00,118.7,118.78,118.7,118.78,11967.0,92.2244,92.2866,92.2244,92.2866,11967.0
2018-07-27 15:25:00,118.77,118.78,118.59,118.61,21185.0,92.2788,92.2866,92.139,92.1545,21185.0
2018-07-27 15:30:00,118.6,118.66,118.52,118.65,30458.0,92.1467,92.1934,92.0846,92.1856,30458.0
2018-07-27 15:35:00,118.64,118.64,118.53,118.6,23520.0,92.1778,92.1778,92.0924,92.1467,23520.0
2018-07-27 15:40:00,118.59,118.61,118.49,118.52,24652.0,92.139,92.1545,92.0613,92.0846,24652.0
2018-07-27 15:45:00,118.52,118.64,118.48,118.59,38907.0,92.0846,92.1778,92.0535,92.139,38907.0
2018-07-27 15:50:00,118.6,118.68,118.53,118.54,54511.0,92.1467,92.2089,92.0924,92.1001,54511.0
2018-07-27 15:55:00,118.53,118.71,118.52,118.67,124781.0,92.0924,92.2322,92.0846,92.2011,124781.0
2018-07-30 09:30:00,118.81,119.32,118.74,118.8,36088.0,92.3099,92.7061,92.2555,92.3021,36088.0
2018-07-30 09:35:00,118.8,119.1,118.78,119.09,10859.0,92.3021,92.5352,92.2866,92.5274,10859.0
2018-07-30 09:40:00,119.07,119.29,119.03,119.29,11096.0,92.5119,92.6828,92.4808,92.6828,11096.0
2018-07-30 09:45:00,119.3,119.9,119.3,119.9,18247.0,92.6906,93.1568,92.6906,93.1568,18247.0
2018-07-30 09:50:00,119.86,119.94,119.46,119.7,9038.0,93.1257,93.1879,92.8149,93.0014,9038.0
2018-07-30 09:55:00,119.79,119.87,119.65,119.72,8107.0,93.0713,93.1335,92.9625,93.0169,8107.0
2018-07-30 10:00:00,119.67,119.7,119.55,119.58,16289.0,92.9781,93.0014,92.8848,92.9082,16289.0
2018-07-30 10:05:00,119.57,119.66,119.41,119.45,12091.0,92.9004,92.9703,92.7761,92.8071,12091.0
2018-07-30 10:10:00,119.47,119.53,119.28,119.43,30589.0,92.8227,92.8693,92.6751,92.7916,30589.0
2018-07-30 10:15:00,119.47,119.84,119.47,119.82,16421.0,92.8227,93.1102,92.8227,93.0946,16421.0
2018-07-30 10:20:00,119.82,119.87,119.61,119.63,19644.0,93.0946,93.1335,92.9315,92.947,19644.0
2018-07-30 10:25:00,119.63,119.73,119.58,119.73,22547.0,92.947,93.0247,92.9082,93.0247,22547.0
2018-07-30 10:30:00,119.74,119.85,119.56,119.56,14414.0,93.0325,93.1179,92.8926,92.8926,14414.0
2018-07-30 10:35:00,119.56,119.57,119.48,119.51,14344.0,92.8926,92.9004,92.8305,92.8538,14344.0
2018-07-30 10:40:00,119.48,119.52,119.38,119.52,15168.0,92.8305,92.8615,92.7528,92.8615,15168.0
2018-07-30 10:45:00,119.53,119.62,119.46,119.49,17243.0,92.8693,92.9392,92.8149,92.8382,17243.0
2018-07-30 10:50:00,119.48,119.51,119.28,119.28,16808.0,92.8305,92.8538,92.6751,92.6751,16808.0
2018-07-30 10:55:00,119.3,119.31,119.2,119.28,18386.0,92.6906,92.6984,92.6129,92.6751,18386.0
2018-07-30 11:00:00,119.27,119.5,119.2,119.42,14179.0,92.6673,92.846,92.6129,92.7838,14179.0
2018-07-30 11:05:00,119.37,119.47,119.33,119.39,12439.0,92.745,92.8227,92.7139,92.7605,12439.0
2018-07-30 11:10:00,119.38,119.41,119.2,119.24,10014.0,92.7528,92.7761,92.6129,92.644,10014.0
2018-07-30 11:15:00,119.26,119.35,119.23,119.26,10597.0,92.6595,92.7295,92.6362,92.6595,10597.0
2018-07-30 11:20:00,119.28,119.4,119.22,119.39,7240.0,92.6751,92.7683,92.6285,92.7605,7240.0
2018-07-30 11:25:00,119.39,119.48,119.36,119.45,12755.0,92.7605,92.8305,92.7372,92.8071,12755.0
2018-07-30 11:30:00,119.46,119.47,119.3,119.32,6000.0,92.8149,92.8227,92.6906,92.7061,6000.0
2018-07-30 11:35:00,119.32,119.38,119.26,119.29,9522.0,92.7061,92.7528,92.6595,92.6828,9522.0
2018-07-30 11:40:00,119.3,119.39,119.3,119.36,9470.0,92.6906,92.7605,92.6906,92.7372,9470.0
2018-07-30 11:45:00,119.35,119.36,119.19,119.32,16001.0,92.7295,92.7372,92.6051,92.7061,16001.0
2018-07-30 11:50:00,119.33,119.54,119.31,119.53,23516.0,92.7139,92.8771,92.6984,92.8693,23516.0
2018-07-30 11:55:00,119.53,119.58,119.43,119.46,18651.0,92.8693,92.9082,92.7916,92.8149,18651.0
2018-07-30 12:00:00,119.44,119.46,119.35,119.37,8972.0,92.7994,92.8149,92.7295,92.745,8972.0
2018-07-30 12:05:00,119.38,119.47,119.38,119.44,12060.0,92.7528,92.8227,92.7528,92.7994,12060.0
2018-07-30 12:10:00,119.44,119.47,119.39,119.41,10346.0,92.7994,92.8227,92.7605,92.7761,10346.0
2018-07-30 12:15:00,119.42,119.44,119.35,119.36,17307.0,92.7838,92.7994,92.7295,92.7372,17307.0
2018-07-30 12:20:00,119.37,119.45,119.32,119.41,14535.0,92.745,92.8071,92.7061,92.7761,14535.0
2018-07-30 12:25:00,119.44,119.51,119.42,119.45,9576.0,92.7994,92.8538,92.7838,92.8071,9576.0
2018-07-30 12:30:00,119.44,119.45,119.38,119.41,6840.0,92.7994,92.8071,92.7528,92.7761,6840.0
2018-07-30 12:35:00,119.39,119.47,119.37,119.43,9747.0,92.7605,92.8227,92.745,92.7916,9747.0
2018-07-30 12:40:00,119.42,119.5,119.35,119.45,12815.0,92.7838,92.846,92.7295,92.8071,12815.0
2018-07-30 12:45:00,119.46,119.47,119.3,119.31,9680.0,92.8149,92.8227,92.6906,92.6984,9680.0
2018-07-30 12:50:00,119.28,119.29,119.24,119.28,10834.0,92.6751,92.6828,92.644,92.6751,10834.0
2018-07-30 12:55:00,119.27,119.41,119.26,119.35,11841.0,92.6673,92.7761,92.6595,92.7295,11841.0
2018-07-30 13:00:00,119.3,119.3,119.03,119.05,11391.0,92.6906,92.6906,92.4808,92.4964,11391.0
2018-07-30 13:05:00,119.03,119.14,118.98,119.13,10808.0,92.4808,92.5663,92.442,92.5585,10808.0
2018-07-30 13:10:00,119.12,119.17,119.06,119.09,6209.0,92.5508,92.5896,92.5041,92.5274,6209.0
2018-07-30 13:15:00,119.1,119.14,119.08,119.09,5678.0,92.5352,92.5663,92.5197,92.5274,5678.0
2018-07-30 13:20:00,119.11,119.24,119.05,119.2,6608.0,92.543,92.644,92.4964,92.6129,6608.0
2018-07-30 13:25:00,119.17,119.24,119.16,119.19,4402.0,92.5896,92.644,92.5818,92.6051,4402.0
2018-07-30 13:30:00,119.21,119.25,119.17,119.21,10913.0,92.6207,92.6518,92.5896,92.6207,10913.0
2018-07-30 13:35:00,119.19,119.2,119.14,119.19,10803.0,92.6051,92.6129,92.5663,92.6051,10803.0
2018-07-30 13:40:00,119.19,119.22,119.12,119.13,7832.0,92.6051,92.6285,92.5508,92.5585,7832.0
2018-07-30 13:45:00,119.13,119.16,119.09,119.14,8129.0,92.5585,92.5818,92.5274,92.5663,8129.0
2018-07-30 13:50:00,119.12,119.3,119.1,119.29,8387.0,92.5508,92.6906,92.5352,92.6828,8387.0
2018-07-30 13:55:00,119.29,119.35,119.23,119.32,8061.0,92.6828,92.7295,92.6362,92.7061,8061.0
2018-07-30 14:00:00,119.29,119.34,119.26,119.33,7330.0,92.6828,92.7217,92.6595,92.7139,7330.0
2018-07-30 14:05:00,119.35,119.43,119.33,119.37,8830.0,92.7295,92.7916,92.7139,92.745,8830.0
2018-07-30 14:10:00,119.38,119.43,119.34,119.43,7605.0,92.7528,92.7916,92.7217,92.7916,7605.0
2018-07-30 14:15:00,119.43,119.46,119.4,119.42,7844.0,92.7916,92.8149,92.7683,92.7838,7844.0
2018-07-30 14:20:00,119.4,119.4,119.3,119.33,12254.0,92.7683,92.7683,92.6906,92.7139,12254.0
2018-07-30 14:25:00,119.31,119.34,119.25,119.27,8971.0,92.6984,92.7217,92.6518,92.6673,8971.0
2018-07-30 14:30:00,119.26,119.27,119.14,119.19,12919.0,92.6595,92.6673,92.5663,92.6051,12919.0
2018-07-30 14:35:00,119.19,119.29,119.05,119.07,14834.0,92.6051,92.6828,92.4964,92.5119,14834.0
2018-07-30 14:40:00,119.06,119.09,118.98,119.01,11627.0,92.5041,92.5274,92.442,92.4653,11627.0
2018-07-30 14:45:00,119.01,119.04,118.96,119.01,8897.0,92.4653,92.4886,92.4264,92.4653,8897.0
2018-07-30 14:50:00,119.02,119.1,118.97,118.99,6605.0,92.4731,92.5352,92.4342,92.4498,6605.0
2018-07-30 14:55:00,119.01,119.05,118.89,118.96,7679.0,92.4653,92.4964,92.3721,92.4264,7679.0
2018-07-30 15:00:00,118.96,118.98,118.88,118.95,19450.0,92.4264,92.442,92.3643,92.4187,19450.0
2018-07-30 15:05:00,118.97,119.0,118.83,118.83,12465.0,92.4342,92.4575,92.3254,92.3254,12465.0
2018-07-30 15:10:00,118.84,118.84,118.7,118.74,12200.0,92.3332,92.3332,92.2244,92.2555,12200.0
2018-07-30 15:15:00,118.72,118.74,118.62,118.7,11751.0,92.24,92.2555,92.1623,92.2244,11751.0
2018-07-30 15:20:00,118.69,118.78,118.69,118.71,10090.0,92.2167,92.2866,92.2167,92.2322,10090.0
2018-07-30 15:25:00,118.71,118.76,118.66,118.66,12740.0,92.2322,92.2711,92.1934,92.1934,12740.0
2018-07-30 15:30:00,118.66,118.78,118.54,118.78,19205.0,92.1934,92.2866,92.1001,92.2866,19205.0
2018-07-30 15:35:00,118.8,118.8,118.65,118.68,26662.0,92.3021,92.3021,92.1856,92.2089,26662.0
2018-07-30 15:40:00,118.67,118.7,118.64,118.7,30596.0,92.2011,92.2244,92.1778,92.2244,30596.0
2018-07-30 15:45:00,118.7,118.8,118.65,118.74,38429.0,92.2244,92.3021,92.1856,92.2555,38429.0
2018-07-30 15:50:00,118.73,118.83,118.7,118.7,43841.0,92.2477,92.3254,92.2244,92.2244,43841.0
2018-07-30 15:55:00,118.71,118.84,118.64,118.75,117568.0,92.2322,92.3332,92.1778,92.2633,117568.0
2018-07-31 09:30:00,119.62,120.0,119.37,119.59,38535.0,92.9392,93.2345,92.745,92.9159,38535.0
2018-07-31 09:35:00,119.72,119.78,119.45,119.49,16080.0,93.0169,93.0635,92.8071,92.8382,16080.0
2018-07-31 09:40:00,119.51,119.71,119.31,119.42,13614.0,92.8538,93.0092,92.6984,92.7838,13614.0
2018-07-31 09:45:00,119.5,120.0,119.5,120.0,33870.0,92.846,93.2345,92.846,93.2345,33870.0
2018-07-31 09:50:00,120.0,120.04,119.79,119.87,40659.0,93.2345,93.2656,93.0713,93.1335,40659.0
2018-07-31 09:55:00,119.87,120.16,119.79,120.11,16284.0,93.1335,93.3588,93.0713,93.3199,16284.0
2018-07-31 10:00:00,120.13,120.48,120.11,120.48,23883.0,93.3355,93.6074,93.3199,93.6074,23883.0
2018-07-31 10:05:00,120.49,120.81,120.48,120.81,34576.0,93.6152,93.8638,93.6074,93.8638,34576.0
2018-07-31 10:10:00,120.8,121.21,120.79,121.11,55544.0,93.856,94.1746,93.8483,94.0969,55544.0
2018-07-31 10:15:00,121.1,121.1,120.95,121.0,24387.0,94.0891,94.0891,93.9726,94.0114,24387.0
2018-07-31 10:20:00,121.02,121.17,120.98,121.04,21927.0,94.027,94.1435,93.9959,94.0425,21927.0
2018-07-31 10:25:00,121.04,121.16,120.99,121.15,22465.0,94.0425,94.1357,94.0037,94.128,22465.0
2018-07-31 10:30:00,121.16,121.36,121.15,121.32,41773.0,94.1357,94.2911,94.128,94.2601,41773.0
2018-07-31 10:35:00,121.35,121.35,121.17,121.23,17261.0,94.2834,94.2834,94.1435,94.1901,17261.0
2018-07-31 10:40:00,121.22,121.22,120.97,121.08,39503.0,94.1824,94.1824,93.9881,94.0736,39503.0
2018-07-31 10:45:00,121.09,121.19,121.02,121.07,21417.0,94.0814,94.159,94.027,94.0658,21417.0
2018-07-31 10:50:00,121.06,121.16,120.95,121.12,12992.0,94.058,94.1357,93.9726,94.1047,12992.0
2018-07-31 10:55:00,121.14,121.21,120.87,120.94,21317.0,94.1202,94.1746,93.9104,93.9648,21317.0
2018-07-31 11:00:00,120.91,121.01,120.81,120.96,15210.0,93.9415,94.0192,93.8638,93.9803,15210.0
2018-07-31 11:05:00,120.96,121.03,120.93,120.96,11826.0,93.9803,94.0347,93.957,93.9803,11826.0
2018-07-31 11:10:00,120.98,121.06,120.9,120.91,13068.0,93.9959,94.058,93.9337,93.9415,13068.0
2018-07-31 11:15:00,120.9,120.91,120.62,120.62,23257.0,93.9337,93.9415,93.7162,93.7162,23257.0
2018-07-31 11:20:00,120.64,120.7,120.63,120.66,20150.0,93.7317,93.7783,93.724,93.7473,20150.0
2018-07-31 11:25:00,120.66,120.7,120.55,120.55,18652.0,93.7473,93.7783,93.6618,93.6618,18652.0
2018-07-31 11:30:00,120.55,120.57,120.45,120.53,26643.0,93.6618,93.6773,93.5841,93.6463,26643.0
2018-07-31 11:35:00,120.54,120.56,120.4,120.45,18462.0,93.654,93.6696,93.5453,93.5841,18462.0
2018-07-31 11:40:00,120.43,120.45,120.36,120.4,12747.0,93.5686,93.5841,93.5142,93.5453,12747.0
2018-07-31 11:45:00,120.41,120.53,120.39,120.46,13034.0,93.553,93.6463,93.5375,93.5919,13034.0
2018-07-31 11:50:00,120.46,120.5,120.44,120.49,12769.0,93.5919,93.623,93.5763,93.6152,12769.0
2018-07-31 11:55:00,120.49,120.51,120.42,120.46,12529.0,93.6152,93.6307,93.5608,93.5919,12529.0
2018-07-31 12:00:00,120.5,120.65,120.45,120.65,23543.0,93.623,93.7395,93.5841,93.7395,23543.0
2018-07-31 12:05:00,120.64,120.78,120.6,120.73,17653.0,93.7317,93.8405,93.7006,93.8017,17653.0
2018-07-31 12:10:00,120.72,120.72,120.62,120.67,13062.0,93.7939,93.7939,93.7162,93.755,13062.0
2018-07-31 12:15:00,120.66,120.66,120.59,120.61,4830.0,93.7473,93.7473,93.6929,93.7084,4830.0
2018-07-31 12:20:00,120.62,120.69,120.61,120.69,7930.0,93.7162,93.7706,93.7084,93.7706,7930.0
2018-07-31 12:25:00,120.69,120.73,120.64,120.7,8013.0,93.7706,93.8017,93.7317,93.7783,8013.0
2018-07-31 12:30:00,120.68,120.69,120.59,120.64,11980.0,93.7628,93.7706,93.6929,93.7317,11980.0
2018-07-31 12:35:00,120.62,120.7,120.62,120.62,9338.0,93.7162,93.7783,93.7162,93.7162,9338.0
2018-07-31 12:40:00,120.61,120.68,120.6,120.68,8394.0,93.7084,93.7628,93.7006,93.7628,8394.0
2018-07-31 12:45:00,120.69,120.7,120.63,120.69,10566.0,93.7706,93.7783,93.724,93.7706,10566.0
2018-07-31 12:50:00,120.68,120.72,120.62,120.64,21611.0,93.7628,93.7939,93.7162,93.7317,21611.0
2018-07-31 12:55:00,120.63,120.63,120.42,120.42,10623.0,93.724,93.724,93.5608,93.5608,10623.0
2018-07-31 13:00:00,120.43,120.47,120.39,120.45,7255.0,93.5686,93.5996,93.5375,93.5841,7255.0
2018-07-31 13:05:00,120.48,120.55,120.45,120.51,6502.0,93.6074,93.6618,93.5841,93.6307,6502.0
2018-07-31 13:10:00,120.51,120.52,120.36,120.36,8190.0,93.6307,93.6385,93.5142,93.5142,8190.0
2018-07-31 13:15:00,120.37,120.38,120.29,120.32,8500.0,93.5219,93.5297,93.4598,93.4831,8500.0
2018-07-31 13:20:00,120.32,120.32,120.24,120.25,15334.0,93.4831,93.4831,93.4209,93.4287,15334.0
2018-07-31 13:25:00,120.24,120.35,120.24,120.31,8969.0,93.4209,93.5064,93.4209,93.4753,8969.0
2018-07-31 13:30:00,120.28,120.31,120.21,120.21,7766.0,93.452,93.4753,93.3976,93.3976,7766.0
2018-07-31 13:35:00,120.2,120.34,120.2,120.31,12957.0,93.3899,93.4986,93.3899,93.4753,12957.0
2018-07-31 13:40:00,120.3,120.3,120.21,120.26,9697.0,93.4676,93.4676,93.3976,93.4365,9697.0
2018-07-31 13:45:00,120.26,120.26,120.14,120.21,7910.0,93.4365,93.4365,93.3432,93.3976,7910.0
2018-07-31 13:50:00,120.22,120.31,120.2,120.28,6573.0,93.4054,93.4753,93.3899,93.452,6573.0
2018-07-31 13:55:00,120.29,120.32,120.23,120.26,5910.0,93.4598,93.4831,93.4132,93.4365,5910.0
2018-07-31 14:00:00,120.27,120.27,120.14,120.14,7978.0,93.4443,93.4443,93.3432,93.3432,7978.0
2018-07-31 14:05:00,120.12,120.15,120.06,120.08,9669.0,93.3277,93.351,93.2811,93.2966,9669.0
2018-07-31 14:10:00,120.09,120.15,120.0,120.0,42965.0,93.3044,93.351,93.2345,93.2345,42965.0
2018-07-31 14:15:00,119.99,120.1,119.98,120.08,10271.0,93.2267,93.3122,93.2189,93.2966,10271.0
2018-07-31 14:20:00,120.05,120.1,120.05,120.07,5644.0,93.2733,93.3122,93.2733,93.2889,5644.0
2018-07-31 14:25:00,120.09,120.14,120.06,120.09,19582.0,93.3044,93.3432,93.2811,93.3044,19582.0
2018-07-31 14:30:00,120.09,120.11,120.07,120.1,14542.0,93.3044,93.3199,93.2889,93.3122,14542.0
2018-07-31 14:35:00,120.09,120.17,120.09,120.12,38090.0,93.3044,93.3666,93.3044,93.3277,38090.0
2018-07-31 14:40:00,120.12,120.17,120.07,120.14,10811.0,93.3277,93.3666,93.2889,93.3432,10811.0
2018-07-31 14:45:00,120.14,120.14,120.08,120.11,22179.0,93.3432,93.3432,93.2966,93.3199,22179.0
2018-07-31 14:50:00,120.1,120.23,120.1,120.23,11236.0,93.3122,93.4132,93.3122,93.4132,11236.0
2018-07-31 14:55:00,120.24,120.27,120.19,120.19,14956.0,93.4209,93.4443,93.3821,93.3821,14956.0
2018-07-31 15:00:00,120.18,120.18,120.03,120.03,13353.0,93.3743,93.3743,93.2578,93.2578,13353.0
2018-07-31 15:05:00,120.01,120.03,119.98,119.98,8729.0,93.2422,93.2578,93.2189,93.2189,8729.0
2018-07-31 15:10:00,119.98,120.0,119.94,119.96,19208.0,93.2189,93.2345,93.1879,93.2034,19208.0
2018-07-31 15:15:00,119.96,119.96,119.82,119.9,14527.0,93.2034,93.2034,93.0946,93.1568,14527.0
2018-07-31 15:20:00,119.9,120.03,119.9,120.02,17094.0,93.1568,93.2578,93.1568,93.25,17094.0
2018-07-31 15:25:00,120.04,120.07,120.01,120.06,7310.0,93.2656,93.2889,93.2422,93.2811,7310.0
2018-07-31 15:30:00,120.04,120.12,119.98,120.09,16282.0,93.2656,93.3277,93.2189,93.3044,16282.0
2018-07-31 15:35:00,120.1,120.12,120.03,120.08,13191.0,93.3122,93.3277,93.2578,93.2966,13191.0
2018-07-31 15:40:00,120.08,120.1,119.96,120.01,26019.0,93.2966,93.3122,93.2034,93.2422,26019.0
2018-07-31 15:45:00,120.02,120.11,119.82,119.89,48380.0,93.25,93.3199,93.0946,93.149,48380.0
2018-07-31 15:50:00,119.89,120.01,119.85,119.99,38658.0,93.149,93.2422,93.1179,93.2267,38658.0
2018-07-31 15:55:00,119.99,120.1,119.88,119.89,119150.0,93.2267,93.3122,93.1412,93.149,119150.0
2018-08-01 09:30:00,119.89,120.0,119.19,119.2,50507.0,93.149,93.2345,92.6051,92.6129,50507.0
2018-08-01 09:35:00,119.32,119.34,118.53,118.62,41393.0,92.7061,92.7217,92.0924,92.1623,41393.0
2018-08-01 09:40:00,118.66,118.83,118.05,118.05,22934.0,92.1934,92.3254,91.7194,91.7194,22934.0
2018-08-01 09:45:00,118.03,118.25,117.8,118.25,35363.0,91.7039,91.8748,91.5252,91.8748,35363.0
2018-08-01 09:50:00,118.2,118.61,118.1,118.41,32778.0,91.836,92.1545,91.7583,91.9991,32778.0
2018-08-01 09:55:00,118.45,118.98,118.35,118.81,31602.0,92.0302,92.442,91.9525,92.3099,31602.0
2018-08-01 10:00:00,118.75,119.01,118.62,118.99,15108.0,92.2633,92.4653,92.1623,92.4498,15108.0
2018-08-01 10:05:00,118.98,119.17,118.96,118.96,23046.0,92.442,92.5896,92.4264,92.4264,23046.0
2018-08-01 10:10:00,118.94,119.43,118.94,119.43,13551.0,92.4109,92.7916,92.4109,92.7916,13551.0
2018-08-01 10:15:00,119.49,119.53,119.23,119.47,13706.0,92.8382,92.8693,92.6362,92.8227,13706.0
2018-08-01 10:20:00,119.47,119.69,119.43,119.57,13589.0,92.8227,92.9936,92.7916,92.9004,13589.0
2018-08-01 10:25:00,119.55,119.84,119.52,119.74,9952.0,92.8848,93.1102,92.8615,93.0325,9952.0
2018-08-01 10:30:00,119.75,119.83,119.62,119.67,8103.0,93.0402,93.1024,92.9392,92.9781,8103.0
2018-08-01 10:35:00,119.72,119.83,119.58,119.78,10527.0,93.0169,93.1024,92.9082,93.0635,10527.0
2018-08-01 10:40:00,119.79,119.79,119.64,119.65,9921.0,93.0713,93.0713,92.9548,92.9625,9921.0
2018-08-01 10:45:00,119.65,119.85,119.63,119.63,11753.0,92.9625,93.1179,92.947,92.947,11753.0
2018-08-01 10:50:00,119.66,119.85,119.64,119.79,22188.0,92.9703,93.1179,92.9548,93.0713,22188.0
2018-08-01 10:55:00,119.83,119.83,119.67,119.74,21550.0,93.1024,93.1024,92.9781,93.0325,21550.0
2018-08-01 11:00:00,119.75,119.78,119.47,119.53,12817.0,93.0402,93.0635,92.8227,92.8693,12817.0
2018-08-01 11:05:00,119.55,119.72,119.54,119.63,9861.0,92.8848,93.0169,92.8771,92.947,9861.0
2018-08-01 11:10:00,119.66,119.68,119.55,119.59,14025.0,92.9703,92.9858,92.8848,92.9159,14025.0
2018-08-01 11:15:00,119.54,119.71,119.53,119.71,12097.0,92.8771,93.0092,92.8693,93.0092,12097.0
2018-08-01 11:20:00,119.68,119.7,119.51,119.51,17442.0,92.9858,93.0014,92.8538,92.8538,17442.0
2018-08-01 11:25:00,119.52,119.55,119.46,119.5,10446.0,92.8615,92.8848,92.8149,92.846,10446.0
2018-08-01 11:30:00,119.5,119.55,119.38,119.54,15299.0,92.846,92.8848,92.7528,92.8771,15299.0
2018-08-01 11:35:00,119.52,119.64,119.5,119.58,8104.0,92.8615,92.9548,92.846,92.9082,8104.0
2018-08-01 11:40:00,119.6,119.67,119.55,119.67,18005.0,92.9237,92.9781,92.8848,92.9781,18005.0
2018-08-01 11:45:00,119.65,119.7,119.61,119.63,18604.0,92.9625,93.0014,92.9315,92.947,18604.0
2018-08-01 11:50:00,119.63,119.72,119.53,119.72,15814.0,92.947,93.0169,92.8693,93.0169,15814.0
2018-08-01 11:55:00,119.73,119.86,119.71,119.82,17593.0,93.0247,93.1257,93.0092,93.0946,17593.0
2018-08-01 12:00:00,119.81,119.81,119.67,119.77,15865.0,93.0869,93.0869,92.9781,93.0558,15865.0
2018-08-01 12:05:00,119.8,119.83,119.68,119.73,10556.0,93.0791,93.1024,92.9858,93.0247,10556.0
2018-08-01 12:10:00,119.74,119.86,119.73,119.78,13006.0,93.0325,93.1257,93.0247,93.0635,13006.0
2018-08-01 12:15:00,119.79,119.82,119.73,119.76,13314.0,93.0713,93.0946,93.0247,93.048,13314.0
2018-08-01 12:20:00,119.77,119.82,119.61,119.63,12321.0,93.0558,93.0946,92.9315,92.947,12321.0
2018-08-01 12:25:00,119.62,119.62,119.49,119.51,9917.0,92.9392,92.9392,92.8382,92.8538,9917.0
2018-08-01 12:30:00,119.51,119.54,119.4,119.51,10681.0,92.8538,92.8771,92.7683,92.8538,10681.0
2018-08-01 12:35:00,119.52,119.55,119.43,119.43,12455.0,92.8615,92.8848,92.7916,92.7916,12455.0
2018-08-01 12:40:00,119.44,119.55,119.41,119.5,14672.0,92.7994,92.8848,92.7761,92.846,14672.0
2018-08-01 12:45:00,119.52,119.56,119.51,119.52,9153.0,92.8615,92.8926,92.8538,92.8615,9153.0
2018-08-01 12:50:00,119.52,119.58,119.49,119.52,20194.0,92.8615,92.9082,92.8382,92.8615,20194.0
2018-08-01 12:55:00,119.51,119.55,119.44,119.54,10452.0,92.8538,92.8848,92.7994,92.8771,10452.0
2018-08-01 13:00:00,119.53,119.59,119.52,119.57,8358.0,92.8693,92.9159,92.8615,92.9004,8358.0
2018-08-01 13:05:00,119.56,119.63,119.56,119.6,10140.0,92.8926,92.947,92.8926,92.9237,10140.0
2018-08-01 13:10:00,119.62,119.64,119.6,119.61,5423.0,92.9392,92.9548,92.9237,92.9315,5423.0
2018-08-01 13:15:00,119.6,119.62,119.55,119.61,12642.0,92.9237,92.9392,92.8848,92.9315,12642.0
2018-08-01 13:20:00,119.6,119.66,119.56,119.65,13794.0,92.9237,92.9703,92.8926,92.9625,13794.0
2018-08-01 13:25:00,119.66,119.7,119.61,119.61,10919.0,92.9703,93.0014,92.9315,92.9315,10919.0
2018-08-01 13:30:00,119.61,119.62,119.51,119.57,10847.0,92.9315,92.9392,92.8538,92.9004,10847.0
2018-08-01 13:35:00,119.58,119.67,119.57,119.63,8099.0,92.9082,92.9781,92.9004,92.947,8099.0
2018-08-01 13:40:00,119.63,119.64,119.55,119.58,7718.0,92.947,92.9548,92.8848,92.9082,7718.0
2018-08-01 13:45:00,119.6,119.67,119.6,119.61,6007.0,92.9237,92.9781,92.9237,92.9315,6007.0
2018-08-01 13:50:00,119.61,119.67,119.6,119.65,9825.0,92.9315,92.9781,92.9237,92.9625,9825.0
2018-08-01 13:55:00,119.65,119.7,119.55,119.61,16332.0,92.9625,93.0014,92.8848,92.9315,16332.0
2018-08-01 14:00:00,119.59,119.69,119.45,119.56,18322.0,92.9159,92.9936,92.8071,92.8926,18322.0
2018-08-01 14:05:00,119.57,119.61,119.47,119.52,13152.0,92.9004,92.9315,92.8227,92.8615,13152.0
2018-08-01 14:10:00,119.48,119.56,119.36,119.53,22092.0,92.8305,92.8926,92.7372,92.8693,22092.0
2018-08-01 14:15:00,119.55,119.76,119.55,119.69,15932.0,92.8848,93.048,92.8848,92.9936,15932.0
2018-08-01 14:20:00,119.69,119.73,119.6,119.66,11562.0,92.9936,93.0247,92.9237,92.9703,11562.0
2018-08-01 14:25:00,119.67,119.69,119.59,119.61,10333.0,92.9781,92.9936,92.9159,92.9315,10333.0
2018-08-01 14:30:00,119.61,119.65,119.57,119.61,16337.0,92.9315,92.9625,92.9004,92.9315,16337.0
2018-08-01 14:35:00,119.62,119.62,119.46,119.5,10276.0,92.9392,92.9392,92.8149,92.846,10276.0
2018-08-01 14:40:00,119.51,119.53,119.44,119.44,14213.0,92.8538,92.8693,92.7994,92.7994,14213.0
2018-08-01 14:45:00,119.45,119.46,119.41,119.45,6761.0,92.8071,92.8149,92.7761,92.8071,6761.0
2018-08-01 14:50:00,119.45,119.6,119.44,119.58,9594.0,92.8071,92.9237,92.7994,92.9082,9594.0
2018-08-01 14:55:00,119.59,119.74,119.59,119.74,9826.0,92.9159,93.0325,92.9159,93.0325,9826.0
2018-08-01 15:00:00,119.73,119.75,119.62,119.62,8897.0,93.0247,93.0402,92.9392,92.9392,8897.0
2018-08-01 15:05:00,119.62,119.72,119.6,119.71,14833.0,92.9392,93.0169,92.9237,93.0092,14833.0
2018-08-01 15:10:00,119.71,119.71,119.63,119.67,14548.0,93.0092,93.0092,92.947,92.9781,14548.0
2018-08-01 15:15:00,119.67,119.71,119.58,119.62,14271.0,92.9781,93.0092,92.9082,92.9392,14271.0
2018-08-01 15:20:00,119.61,119.71,119.61,119.66,12260.0,92.9315,93.0092,92.9315,92.9703,12260.0
2018-08-01 15:25:00,119.67,119.7,119.61,119.7,14968.0,92.9781,93.0014,92.9315,93.0014,14968.0
2018-08-01 15:30:00,119.7,119.76,119.63,119.71,14572.0,93.0014,93.048,92.947,93.0092,14572.0
2018-08-01 15:35:00,119.7,119.73,119.67,119.7,19253.0,93.0014,93.0247,92.9781,93.0014,19253.0
2018-08-01 15:40:00,119.69,119.78,119.67,119.75,25128.0,92.9936,93.0635,92.9781,93.0402,25128.0
2018-08-01 15:45:00,119.74,119.74,119.63,119.64,31269.0,93.0325,93.0325,92.947,92.9548,31269.0
2018-08-01 15:50:00,119.63,119.72,119.59,119.59,37776.0,92.947,93.0169,92.9159,92.9159,37776.0
2018-08-01 15:55:00,119.59,119.59,119.28,119.36,94261.0,92.9159,92.9159,92.6751,92.7372,94261.0
2018-08-02 09:30:00,119.0,119.2,118.55,118.83,31886.0,92.4575,92.6129,92.1079,92.3254,31886.0
2018-08-02 09:35:00,118.92,118.93,118.57,118.85,17372.0,92.3954,92.4031,92.1234,92.341,17372.0
2018-08-02 09:40:00,118.85,119.03,118.72,118.77,11389.0,92.341,92.4808,92.24,92.2788,11389.0
2018-08-02 09:45:00,118.69,119.05,118.66,118.98,6895.0,92.2167,92.4964,92.1934,92.442,6895.0
2018-08-02 09:50:00,118.98,119.0,118.8,118.86,22478.0,92.442,92.4575,92.3021,92.3487,22478.0
2018-08-02 09:55:00,118.84,118.9,118.75,118.86,6047.0,92.3332,92.3798,92.2633,92.3487,6047.0
2018-08-02 10:00:00,118.86,118.9,118.6,118.67,14147.0,92.3487,92.3798,92.1467,92.2011,14147.0
2018-08-02 10:05:00,118.64,118.91,118.64,118.75,13732.0,92.1778,92.3876,92.1778,92.2633,13732.0
2018-08-02 10:10:00,118.75,118.87,118.72,118.84,20579.0,92.2633,92.3565,92.24,92.3332,20579.0
2018-08-02 10:15:00,118.84,118.97,118.81,118.87,10146.0,92.3332,92.4342,92.3099,92.3565,10146.0
2018-08-02 10:20:00,118.87,118.95,118.77,118.79,11884.0,92.3565,92.4187,92.2788,92.2944,11884.0
2018-08-02 10:25:00,118.85,118.85,118.76,118.84,9326.0,92.341,92.341,92.2711,92.3332,9326.0
2018-08-02 10:30:00,118.85,118.85,118.67,118.69,12735.0,92.341,92.341,92.2011,92.2167,12735.0
2018-08-02 10:35:00,118.68,118.68,118.45,118.46,20633.0,92.2089,92.2089,92.0302,92.038,20633.0
2018-08-02 10:40:00,118.52,118.53,118.35,118.35,9075.0,92.0846,92.0924,91.9525,91.9525,9075.0
2018-08-02 10:45:00,118.32,118.33,118.16,118.23,14388.0,91.9292,91.937,91.8049,91.8593,14388.0
2018-08-02 10:50:00,118.23,118.36,118.18,118.18,14882.0,91.8593,91.9603,91.8204,91.8204,14882.0
2018-08-02 10:55:00,118.22,118.34,118.2,118.34,12862.0,91.8515,91.9447,91.836,91.9447,12862.0
2018-08-02 11:00:00,118.36,118.51,118.31,118.4,19254.0,91.9603,92.0768,91.9214,91.9913,19254.0
2018-08-02 11:05:00,118.38,118.45,118.28,118.43,14451.0,91.9758,92.0302,91.8981,92.0147,14451.0
2018-08-02 11:10:00,118.45,118.65,118.33,118.65,11712.0,92.0302,92.1856,91.937,92.1856,11712.0
2018-08-02 11:15:00,118.68,118.69,118.38,118.41,12766.0,92.2089,92.2167,91.9758,91.9991,12766.0
2018-08-02 11:20:00,118.43,118.57,118.43,118.44,6225.0,92.0147,92.1234,92.0147,92.0224,6225.0
2018-08-02 11:25:00,118.47,118.54,118.35,118.36,17569.0,92.0457,92.1001,91.9525,91.9603,17569.0
2018-08-02 11:30:00,118.37,118.38,118.18,118.25,22445.0,91.968,91.9758,91.8204,91.8748,22445.0
2018-08-02 11:35:00,118.28,118.42,118.25,118.26,20078.0,91.8981,92.0069,91.8748,91.8826,20078.0
2018-08-02 11:40:00,118.25,118.27,118.17,118.18,23258.0,91.8748,91.8903,91.8126,91.8204,23258.0
2018-08-02 11:45:00,118.16,118.25,118.09,118.15,22974.0,91.8049,91.8748,91.7505,91.7971,22974.0
2018-08-02 11:50:00,118.14,118.17,118.03,118.1,20678.0,91.7893,91.8126,91.7039,91.7583,20678.0
2018-08-02 11:55:00,118.08,118.15,118.06,118.13,14216.0,91.7427,91.7971,91.7272,91.7816,14216.0
2018-08-02 12:00:00,118.13,118.19,118.09,118.19,14211.0,91.7816,91.8282,91.7505,91.8282,14211.0
2018-08-02 12:05:00,118.19,118.25,118.14,118.15,16214.0,91.8282,91.8748,91.7893,91.7971,16214.0
2018-08-02 12:10:00,118.16,118.26,118.13,118.24,16202.0,91.8049,91.8826,91.7816,91.867,16202.0
2018-08-02 12:15:00,118.23,118.26,118.19,118.19,26954.0,91.8593,91.8826,91.8282,91.8282,26954.0
2018-08-02 12:20:00,118.21,118.42,118.19,118.39,15905.0,91.8437,92.0069,91.8282,91.9836,15905.0
2018-08-02 12:25:00,118.39,118.53,118.39,118.45,16319.0,91.9836,92.0924,91.9836,92.0302,16319.0
2018-08-02 12:30:00,118.47,118.47,118.32,118.36,12199.0,92.0457,92.0457,91.9292,91.9603,12199.0
2018-08-02 12:35:00,118.42,118.44,118.33,118.38,7803.0,92.0069,92.0224,91.937,91.9758,7803.0
2018-08-02 12:40:00,118.4,118.47,118.37,118.46,8078.0,91.9913,92.0457,91.968,92.038,8078.0
2018-08-02 12:45:00,118.46,118.52,118.45,118.5,9058.0,92.038,92.0846,92.0302,92.069,9058.0
2018-08-02 12:50:00,118.52,118.54,118.43,118.48,18633.0,92.0846,92.1001,92.0147,92.0535,18633.0
2018-08-02 12:55:00,118.47,118.51,118.45,118.47,8136.0,92.0457,92.0768,92.0302,92.0457,8136.0
2018-08-02 13:00:00,118.49,118.59,118.48,118.56,5848.0,92.0613,92.139,92.0535,92.1157,5848.0
2018-08-02 13:05:00,118.58,118.65,118.55,118.63,9901.0,92.1312,92.1856,92.1079,92.17,9901.0
2018-08-02 13:10:00,118.64,118.65,118.53,118.54,10164.0,92.1778,92.1856,92.0924,92.1001,10164.0
2018-08-02 13:15:00,118.54,118.7,118.54,118.67,18490.0,92.1001,92.2244,92.1001,92.2011,18490.0
2018-08-02 13:20:00,118.67,118.74,118.65,118.69,10675.0,92.2011,92.2555,92.1856,92.2167,10675.0
2018-08-02 13:25:00,118.69,118.77,118.67,118.71,20115.0,92.2167,92.2788,92.2011,92.2322,20115.0
2018-08-02 13:30:00,118.74,118.81,118.71,118.81,4492.0,92.2555,92.3099,92.2322,92.3099,4492.0
2018-08-02 13:35:00,118.8,118.85,118.74,118.76,8708.0,92.3021,92.341,92.2555,92.2711,8708.0
2018-08-02 13:40:00,118.77,118.89,118.77,118.84,14204.0,92.2788,92.3721,92.2788,92.3332,14204.0
2018-08-02 13:45:00,118.82,118.88,118.8,118.86,4800.0,92.3177,92.3643,92.3021,92.3487,4800.0
2018-08-02 13:50:00,118.86,118.95,118.83,118.85,7010.0,92.3487,92.4187,92.3254,92.341,7010.0
2018-08-02 13:55:00,118.83,118.9,118.83,118.85,3846.0,92.3254,92.3798,92.3254,92.341,3846.0
2018-08-02 14:00:00,118.84,118.88,118.77,118.81,12717.0,92.3332,92.3643,92.2788,92.3099,12717.0
2018-08-02 14:05:00,118.84,118.89,118.77,118.87,20509.0,92.3332,92.3721,92.2788,92.3565,20509.0
2018-08-02 14:10:00,118.87,118.87,118.76,118.79,8927.0,92.3565,92.3565,92.2711,92.2944,8927.0
2018-08-02 14:15:00,118.8,118.84,118.71,118.73,10802.0,92.3021,92.3332,92.2322,92.2477,10802.0
2018-08-02 14:20:00,118.71,118.75,118.68,118.71,8906.0,92.2322,92.2633,92.2089,92.2322,8906.0
2018-08-02 14:25:00,118.68,118.79,118.65,118.76,61457.0,92.2089,92.2944,92.1856,92.2711,61457.0
2018-08-02 14:30:00,118.76,118.81,118.73,118.76,6821.0,92.2711,92.3099,92.2477,92.2711,6821.0
2018-08-02 14:35:00,118.77,118.83,118.77,118.8,4919.0,92.2788,92.3254,92.2788,92.3021,4919.0
2018-08-02 14:40:00,118.81,118.82,118.71,118.73,14352.0,92.3099,92.3177,92.2322,92.2477,14352.0
2018-08-02 14:45:00,118.73,118.75,118.69,118.69,7032.0,92.2477,92.2633,92.2167,92.2167,7032.0
2018-08-02 14:50:00,118.7,118.73,118.67,118.71,6739.0,92.2244,92.2477,92.2011,92.2322,6739.0
2018-08-02 14:55:00,118.7,118.7,118.65,118.69,10944.0,92.2244,92.2244,92.1856,92.2167,10944.0
2018-08-02 15:00:00,118.69,118.69,118.64,118.66,6860.0,92.2167,92.2167,92.1778,92.1934,6860.0
2018-08-02 15:05:00,118.63,118.64,118.51,118.56,15566.0,92.17,92.1778,92.0768,92.1157,15566.0
2018-08-02 15:10:00,118.56,118.57,118.49,118.53,12645.0,92.1157,92.1234,92.0613,92.0924,12645.0
2018-08-02 15:15:00,118.53,118.57,118.48,118.53,8558.0,92.0924,92.1234,92.0535,92.0924,8558.0
2018-08-02 15:20:00,118.53,118.56,118.5,118.55,5397.0,92.0924,92.1157,92.069,92.1079,5397.0
2018-08-02 15:25:00,118.57,118.6,118.55,118.57,9194.0,92.1234,92.1467,92.1079,92.1234,9194.0
2018-08-02 15:30:00,118.56,118.59,118.52,118.59,11331.0,92.1157,92.139,92.0846,92.139,11331.0
2018-08-02 15:35:00,118.59,118.6,118.53,118.57,12735.0,92.139,92.1467,92.0924,92.1234,12735.0
2018-08-02 15:40:00,118.58,118.66,118.58,118.66,16248.0,92.1312,92.1934,92.1312,92.1934,16248.0
2018-08-02 15:45:00,118.65,118.76,118.64,118.76,28987.0,92.1856,92.2711,92.1778,92.2711,28987.0
2018-08-02 15:50:00,118.74,118.74,118.63,118.65,29903.0,92.2555,92.2555,92.17,92.1856,29903.0
2018-08-02 15:55:00,118.66,118.67,118.52,118.61,81263.0,92.1934,92.2011,92.0846,92.1545,81263.0
2018-08-03 09:30:00,118.62,118.77,118.62,118.67,22573.0,92.1623,92.2788,92.1623,92.2011,22573.0
2018-08-03 09:35:00,118.59,118.62,118.23,118.23,20931.0,92.139,92.1623,91.8593,91.8593,20931.0
2018-08-03 09:40:00,118.23,118.63,118.2,118.55,12969.0,91.8593,92.17,91.836,92.1079,12969.0
2018-08-03 09:45:00,118.57,118.68,118.56,118.58,15311.0,92.1234,92.2089,92.1157,92.1312,15311.0
2018-08-03 09:50:00,118.58,118.62,118.38,118.41,10918.0,92.1312,92.1623,91.9758,91.9991,10918.0
2018-08-03 09:55:00,118.38,118.44,118.23,118.33,9789.0,91.9758,92.0224,91.8593,91.937,9789.0
2018-08-03 10:00:00,118.33,118.52,118.28,118.42,16658.0,91.937,92.0846,91.8981,92.0069,16658.0
2018-08-03 10:05:00,118.39,118.45,118.34,118.41,18801.0,91.9836,92.0302,91.9447,91.9991,18801.0
2018-08-03 10:10:00,118.41,118.51,118.35,118.36,16751.0,91.9991,92.0768,91.9525,91.9603,16751.0
2018-08-03 10:15:00,118.37,118.61,118.35,118.54,21495.0,91.968,92.1545,91.9525,92.1001,21495.0
2018-08-03 10:20:00,118.54,118.71,118.49,118.64,9267.0,92.1001,92.2322,92.0613,92.1778,9267.0
2018-08-03 10:25:00,118.66,118.78,118.62,118.74,7429.0,92.1934,92.2866,92.1623,92.2555,7429.0
2018-08-03 10:30:00,118.71,118.81,118.68,118.68,7500.0,92.2322,92.3099,92.2089,92.2089,7500.0
2018-08-03 10:35:00,118.73,118.86,118.67,118.84,19324.0,92.2477,92.3487,92.2011,92.3332,19324.0
2018-08-03 10:40:00,118.83,119.06,118.83,118.92,27000.0,92.3254,92.5041,92.3254,92.3954,27000.0
2018-08-03 10:45:00,118.93,119.1,118.9,119.07,16758.0,92.4031,92.5352,92.3798,92.5119,16758.0
2018-08-03 10:50:00,119.07,119.24,119.01,119.1,42090.0,92.5119,92.644,92.4653,92.5352,42090.0
2018-08-03 10:55:00,119.13,119.22,118.98,119.12,38882.0,92.5585,92.6285,92.442,92.5508,38882.0
2018-08-03 11:00:00,119.15,119.22,118.93,118.95,20859.0,92.5741,92.6285,92.4031,92.4187,20859.0
2018-08-03 11:05:00,118.95,119.01,118.88,118.98,8755.0,92.4187,92.4653,92.3643,92.442,8755.0
2018-08-03 11:10:00,118.98,119.08,118.97,119.07,7626.0,92.442,92.5197,92.4342,92.5119,7626.0
2018-08-03 11:15:00,119.05,119.08,118.8,118.82,9008.0,92.4964,92.5197,92.3021,92.3177,9008.0
2018-08-03 11:20:00,118.82,118.95,118.78,118.86,11865.0,92.3177,92.4187,92.2866,92.3487,11865.0
2018-08-03 11:25:00,118.86,118.86,118.77,118.79,6807.0,92.3487,92.3487,92.2788,92.2944,6807.0
2018-08-03 11:30:00,118.77,118.88,118.75,118.88,6584.0,92.2788,92.3643,92.2633,92.3643,6584.0
2018-08-03 11:35:00,118.89,118.96,118.86,118.91,4170.0,92.3721,92.4264,92.3487,92.3876,4170.0
2018-08-03 11:40:00,118.88,119.07,118.88,119.07,6733.0,92.3643,92.5119,92.3643,92.5119,6733.0
2018-08-03 11:45:00,119.06,119.08,119.02,119.03,5358.0,92.5041,92.5197,92.4731,92.4808,5358.0
2018-08-03 11:50:00,119.02,119.07,119.01,119.05,6935.0,92.4731,92.5119,92.4653,92.4964,6935.0
2018-08-03 11:55:00,119.07,119.08,118.99,119.01,11421.0,92.5119,92.5197,92.4498,92.4653,11421.0
2018-08-03 12:00:00,119.0,119.16,118.99,119.05,7950.0,92.4575,92.5818,92.4498,92.4964,7950.0
2018-08-03 12:05:00,119.05,119.08,118.96,118.96,7600.0,92.4964,92.5197,92.4264,92.4264,7600.0
2018-08-03 12:10:00,118.95,118.95,118.85,118.87,17652.0,92.4187,92.4187,92.341,92.3565,17652.0
2018-08-03 12:15:00,118.86,118.99,118.86,118.94,11534.0,92.3487,92.4498,92.3487,92.4109,11534.0
2018-08-03 12:20:00,118.93,118.97,118.93,118.93,4382.0,92.4031,92.4342,92.4031,92.4031,4382.0
2018-08-03 12:25:00,118.95,119.0,118.92,119.0,5519.0,92.4187,92.4575,92.3954,92.4575,5519.0
2018-08-03 12:30:00,118.99,119.0,118.92,118.92,6160.0,92.4498,92.4575,92.3954,92.3954,6160.0
2018-08-03 12:35:00,118.91,118.94,118.88,118.9,7170.0,92.3876,92.4109,92.3643,92.3798,7170.0
2018-08-03 12:40:00,118.9,118.95,118.9,118.95,3906.0,92.3798,92.4187,92.3798,92.4187,3906.0
2018-08-03 12:45:00,118.94,118.97,118.92,118.92,10016.0,92.4109,92.4342,92.3954,92.3954,10016.0
2018-08-03 12:50:00,118.92,118.97,118.92,118.96,8279.0,92.3954,92.4342,92.3954,92.4264,8279.0
2018-08-03 12:55:00,118.95,119.06,118.94,118.99,8086.0,92.4187,92.5041,92.4109,92.4498,8086.0
2018-08-03 13:00:00,119.02,119.09,119.01,119.09,2608.0,92.4731,92.5274,92.4653,92.5274,2608.0
2018-08-03 13:05:00,119.11,119.13,119.07,119.11,5007.0,92.543,92.5585,92.5119,92.543,5007.0
2018-08-03 13:10:00,119.11,119.11,119.04,119.08,6057.0,92.543,92.543,92.4886,92.5197,6057.0
2018-08-03 13:15:00,119.07,119.15,119.07,119.12,7714.0,92.5119,92.5741,92.5119,92.5508,7714.0
2018-08-03 13:20:00,119.12,119.16,119.07,119.11,8673.0,92.5508,92.5818,92.5119,92.543,8673.0
2018-08-03 13:25:00,119.11,119.12,119.07,119.08,7459.0,92.543,92.5508,92.5119,92.5197,7459.0
2018-08-03 13:30:00,119.08,119.11,119.01,119.04,7316.0,92.5197,92.543,92.4653,92.4886,7316.0
2018-08-03 13:35:00,119.04,119.07,119.0,119.06,5469.0,92.4886,92.5119,92.4575,92.5041,5469.0
2018-08-03 13:40:00,119.05,119.12,119.04,119.08,8145.0,92.4964,92.5508,92.4886,92.5197,8145.0
2018-08-03 13:45:00,119.09,119.11,119.03,119.08,16210.0,92.5274,92.543,92.4808,92.5197,16210.0
2018-08-03 13:50:00,119.07,119.17,119.07,119.1,16470.0,92.5119,92.5896,92.5119,92.5352,16470.0
2018-08-03 13:55:00,119.1,119.16,119.1,119.12,5585.0,92.5352,92.5818,92.5352,92.5508,5585.0
2018-08-03 14:00:00,119.1,119.19,119.08,119.19,6631.0,92.5352,92.6051,92.5197,92.6051,6631.0
2018-08-03 14:05:00,119.18,119.22,119.17,119.21,8171.0,92.5974,92.6285,92.5896,92.6207,8171.0
2018-08-03 14:10:00,119.22,119.22,119.14,119.17,9211.0,92.6285,92.6285,92.5663,92.5896,9211.0
2018-08-03 14:15:00,119.17,119.2,119.13,119.14,11114.0,92.5896,92.6129,92.5585,92.5663,11114.0
2018-08-03 14:20:00,119.13,119.18,119.11,119.18,6405.0,92.5585,92.5974,92.543,92.5974,6405.0
2018-08-03 14:25:00,119.16,119.17,119.13,119.15,9400.0,92.5818,92.5896,92.5585,92.5741,9400.0
2018-08-03 14:30:00,119.16,119.24,119.14,119.17,9771.0,92.5818,92.644,92.5663,92.5896,9771.0
2018-08-03 14:35:00,119.18,119.19,119.11,119.13,7542.0,92.5974,92.6051,92.543,92.5585,7542.0
2018-08-03 14:40:00,119.13,119.15,119.1,119.14,7303.0,92.5585,92.5741,92.5352,92.5663,7303.0
2018-08-03 14:45:00,119.15,119.15,119.09,119.13,12143.0,92.5741,92.5741,92.5274,92.5585,12143.0
2018-08-03 14:50:00,119.13,119.18,119.11,119.15,4200.0,92.5585,92.5974,92.543,92.5741,4200.0
2018-08-03 14:55:00,119.16,119.17,119.08,119.09,8585.0,92.5818,92.5896,92.5197,92.5274,8585.0
2018-08-03 15:00:00,119.1,119.19,119.09,119.18,8823.0,92.5352,92.6051,92.5274,92.5974,8823.0
2018-08-03 15:05:00,119.16,119.2,119.14,119.15,11134.0,92.5818,92.6129,92.5663,92.5741,11134.0
2018-08-03 15:10:00,119.15,119.22,119.13,119.2,14075.0,92.5741,92.6285,92.5585,92.6129,14075.0
2018-08-03 15:15:00,119.21,119.32,119.21,119.31,12502.0,92.6207,92.7061,92.6207,92.6984,12502.0
2018-08-03 15:20:00,119.31,119.34,119.3,119.32,11648.0,92.6984,92.7217,92.6906,92.7061,11648.0
2018-08-03 15:25:00,119.32,119.34,119.22,119.23,20276.0,92.7061,92.7217,92.6285,92.6362,20276.0
2018-08-03 15:30:00,119.22,119.22,119.15,119.15,32663.0,92.6285,92.6285,92.5741,92.5741,32663.0
2018-08-03 15:35:00,119.14,119.18,119.13,119.16,14386.0,92.5663,92.5974,92.5585,92.5818,14386.0
2018-08-03 15:40:00,119.16,119.26,119.15,119.24,22328.0,92.5818,92.6595,92.5741,92.644,22328.0
2018-08-03 15:45:00,119.24,119.24,119.1,119.15,28928.0,92.644,92.644,92.5352,92.5741,28928.0
2018-08-03 15:50:00,119.16,119.18,119.11,119.11,29077.0,92.5818,92.5974,92.543,92.543,29077.0
2018-08-03 15:55:00,119.12,119.18,119.09,119.14,65986.0,92.5508,92.5974,92.5274,92.5663,65986.0
2018-08-06 09:30:00,118.85,119.37,118.85,119.23,31467.0,92.341,92.745,92.341,92.6362,31467.0
2018-08-06 09:35:00,119.23,119.27,119.02,119.25,5625.0,92.6362,92.6673,92.4731,92.6518,5625.0
2018-08-06 09:40:00,119.22,119.54,119.14,119.54,10161.0,92.6285,92.8771,92.5663,92.8771,10161.0
2018-08-06 09:45:00,119.57,119.75,119.4,119.49,14734.0,92.9004,93.0402,92.7683,92.8382,14734.0
2018-08-06 09:50:00,119.5,119.57,119.15,119.32,14010.0,92.846,92.9004,92.5741,92.7061,14010.0
2018-08-06 09:55:00,119.33,119.37,119.19,119.37,7844.0,92.7139,92.745,92.6051,92.745,7844.0
2018-08-06 10:00:00,119.3,119.33,119.1,119.11,13800.0,92.6906,92.7139,92.5352,92.543,13800.0
2018-08-06 10:05:00,119.11,119.17,119.05,119.06,7320.0,92.543,92.5896,92.4964,92.5041,7320.0
2018-08-06 10:10:00,119.08,119.13,118.92,119.12,13907.0,92.5197,92.5585,92.3954,92.5508,13907.0
2018-08-06 10:15:00,119.14,119.15,118.94,119.02,11080.0,92.5663,92.5741,92.4109,92.4731,11080.0
2018-08-06 10:20:00,119.01,119.1,118.94,118.95,11306.0,92.4653,92.5352,92.4109,92.4187,11306.0
2018-08-06 10:25:00,118.99,119.01,118.85,119.0,17071.0,92.4498,92.4653,92.341,92.4575,17071.0
2018-08-06 10:30:00,118.98,119.24,118.98,119.2,19508.0,92.442,92.644,92.442,92.6129,19508.0
2018-08-06 10:35:00,119.23,119.31,119.18,119.31,10128.0,92.6362,92.6984,92.5974,92.6984,10128.0
2018-08-06 10:40:00,119.31,119.33,119.2,119.28,9799.0,92.6984,92.7139,92.6129,92.6751,9799.0
2018-08-06 10:45:00,119.3,119.56,119.3,119.46,16104.0,92.6906,92.8926,92.6906,92.8149,16104.0
2018-08-06 10:50:00,119.46,119.48,119.37,119.46,6825.0,92.8149,92.8305,92.745,92.8149,6825.0
2018-08-06 10:55:00,119.46,119.6,119.46,119.58,10800.0,92.8149,92.9237,92.8149,92.9082,10800.0
2018-08-06 11:00:00,119.6,119.64,119.52,119.64,9402.0,92.9237,92.9548,92.8615,92.9548,9402.0
2018-08-06 11:05:00,119.65,119.78,119.61,119.73,13319.0,92.9625,93.0635,92.9315,93.0247,13319.0
2018-08-06 11:10:00,119.71,119.72,119.55,119.56,8711.0,93.0092,93.0169,92.8848,92.8926,8711.0
2018-08-06 11:15:00,119.56,119.61,119.41,119.42,39791.0,92.8926,92.9315,92.7761,92.7838,39791.0
2018-08-06 11:20:00,119.44,119.51,119.37,119.49,15794.0,92.7994,92.8538,92.745,92.8382,15794.0
2018-08-06 11:25:00,119.5,119.68,119.48,119.68,27750.0,92.846,92.9858,92.8305,92.9858,27750.0
2018-08-06 11:30:00,119.68,119.69,119.59,119.6,10533.0,92.9858,92.9936,92.9159,92.9237,10533.0
2018-08-06 11:35:00,119.58,119.59,119.5,119.54,5715.0,92.9082,92.9159,92.846,92.8771,5715.0
2018-08-06 11:40:00,119.58,119.6,119.53,119.56,6557.0,92.9082,92.9237,92.8693,92.8926,6557.0
2018-08-06 11:45:00,119.58,119.63,119.54,119.61,7391.0,92.9082,92.947,92.8771,92.9315,7391.0
2018-08-06 11:50:00,119.61,119.66,119.58,119.62,7895.0,92.9315,92.9703,92.9082,92.9392,7895.0
2018-08-06 11:55:00,119.63,119.72,119.63,119.66,8536.0,92.947,93.0169,92.947,92.9703,8536.0
2018-08-06 12:00:00,119.67,119.77,119.67,119.77,12729.0,92.9781,93.0558,92.9781,93.0558,12729.0
2018-08-06 12:05:00,119.76,119.87,119.74,119.78,7697.0,93.048,93.1335,93.0325,93.0635,7697.0
2018-08-06 12:10:00,119.76,119.9,119.75,119.87,7419.0,93.048,93.1568,93.0402,93.1335,7419.0
2018-08-06 12:15:00,119.87,119.89,119.84,119.89,4584.0,93.1335,93.149,93.1102,93.149,4584.0
2018-08-06 12:20:00,119.9,119.91,119.8,119.83,13096.0,93.1568,93.1645,93.0791,93.1024,13096.0
2018-08-06 12:25:00,119.81,119.87,119.81,119.86,4952.0,93.0869,93.1335,93.0869,93.1257,4952.0
2018-08-06 12:30:00,119.86,119.89,119.84,119.88,4166.0,93.1257,93.149,93.1102,93.1412,4166.0
2018-08-06 12:35:00,119.89,119.93,119.89,119.91,4369.0,93.149,93.1801,93.149,93.1645,4369.0
2018-08-06 12:40:00,119.91,119.91,119.87,119.91,3670.0,93.1645,93.1645,93.1335,93.1645,3670.0
2018-08-06 12:45:00,119.9,119.9,119.82,119.83,5400.0,93.1568,93.1568,93.0946,93.1024,5400.0
2018-08-06 12:50:00,119.83,119.86,119.76,119.8,9706.0,93.1024,93.1257,93.048,93.0791,9706.0
2018-08-06 12:55:00,119.8,119.85,119.79,119.81,5557.0,93.0791,93.1179,93.0713,93.0869,5557.0
2018-08-06 13:00:00,119.8,119.81,119.74,119.74,5060.0,93.0791,93.0869,93.0325,93.0325,5060.0
2018-08-06 13:05:00,119.75,119.76,119.73,119.76,4921.0,93.0402,93.048,93.0247,93.048,4921.0
2018-08-06 13:10:00,119.78,119.8,119.72,119.75,4887.0,93.0635,93.0791,93.0169,93.0402,4887.0
2018-08-06 13:15:00,119.76,119.78,119.67,119.69,9672.0,93.048,93.0635,92.9781,92.9936,9672.0
2018-08-06 13:20:00,119.68,119.68,119.58,119.58,11664.0,92.9858,92.9858,92.9082,92.9082,11664.0
2018-08-06 13:25:00,119.58,119.64,119.56,119.59,4961.0,92.9082,92.9548,92.8926,92.9159,4961.0
2018-08-06 13:30:00,119.61,119.61,119.52,119.59,4584.0,92.9315,92.9315,92.8615,92.9159,4584.0
2018-08-06 13:35:00,119.59,119.6,119.49,119.52,20999.0,92.9159,92.9237,92.8382,92.8615,20999.0
2018-08-06 13:40:00,119.52,119.6,119.51,119.55,4979.0,92.8615,92.9237,92.8538,92.8848,4979.0
2018-08-06 13:45:00,119.54,119.54,119.44,119.48,6812.0,92.8771,92.8771,92.7994,92.8305,6812.0
2018-08-06 13:50:00,119.46,119.46,119.4,119.41,6279.0,92.8149,92.8149,92.7683,92.7761,6279.0
2018-08-06 13:55:00,119.41,119.41,119.32,119.39,14993.0,92.7761,92.7761,92.7061,92.7605,14993.0
2018-08-06 14:00:00,119.39,119.44,119.36,119.41,5848.0,92.7605,92.7994,92.7372,92.7761,5848.0
2018-08-06 14:05:00,119.4,119.59,119.39,119.57,9940.0,92.7683,92.9159,92.7605,92.9004,9940.0
2018-08-06 14:10:00,119.55,119.55,119.46,119.46,14800.0,92.8848,92.8848,92.8149,92.8149,14800.0
2018-08-06 14:15:00,119.46,119.52,119.45,119.5,16966.0,92.8149,92.8615,92.8071,92.846,16966.0
2018-08-06 14:20:00,119.51,119.6,119.5,119.58,7103.0,92.8538,92.9237,92.846,92.9082,7103.0
2018-08-06 14:25:00,119.58,119.64,119.58,119.61,6013.0,92.9082,92.9548,92.9082,92.9315,6013.0
2018-08-06 14:30:00,119.61,119.65,119.6,119.63,6664.0,92.9315,92.9625,92.9237,92.947,6664.0
2018-08-06 14:35:00,119.63,119.64,119.53,119.53,10488.0,92.947,92.9548,92.8693,92.8693,10488.0
2018-08-06 14:40:00,119.52,119.62,119.49,119.62,10629.0,92.8615,92.9392,92.8382,92.9392,10629.0
2018-08-06 14:45:00,119.62,119.63,119.57,119.61,6066.0,92.9392,92.947,92.9004,92.9315,6066.0
2018-08-06 14:50:00,119.62,119.62,119.58,119.6,10247.0,92.9392,92.9392,92.9082,92.9237,10247.0
2018-08-06 14:55:00,119.6,119.67,119.6,119.65,10500.0,92.9237,92.9781,92.9237,92.9625,10500.0
2018-08-06 15:00:00,119.66,119.66,119.57,119.57,9367.0,92.9703,92.9703,92.9004,92.9004,9367.0
2018-08-06 15:05:00,119.58,119.6,119.51,119.54,10089.0,92.9082,92.9237,92.8538,92.8771,10089.0
2018-08-06 15:10:00,119.54,119.59,119.51,119.54,7052.0,92.8771,92.9159,92.8538,92.8771,7052.0
2018-08-06 15:15:00,119.53,119.54,119.49,119.54,11296.0,92.8693,92.8771,92.8382,92.8771,11296.0
2018-08-06 15:20:00,119.54,119.55,119.49,119.5,10283.0,92.8771,92.8848,92.8382,92.846,10283.0
2018-08-06 15:25:00,119.5,119.52,119.48,119.52,8512.0,92.846,92.8615,92.8305,92.8615,8512.0
2018-08-06 15:30:00,119.52,119.62,119.52,119.62,13651.0,92.8615,92.9392,92.8615,92.9392,13651.0
2018-08-06 15:35:00,119.6,119.6,119.54,119.55,12669.0,92.9237,92.9237,92.8771,92.8848,12669.0
2018-08-06 15:40:00,119.54,119.59,119.51,119.53,12628.0,92.8771,92.9159,92.8538,92.8693,12628.0
2018-08-06 15:45:00,119.54,119.6,119.51,119.57,35367.0,92.8771,92.9237,92.8538,92.9004,35367.0
2018-08-06 15:50:00,119.57,119.61,119.52,119.53,34058.0,92.9004,92.9315,92.8615,92.8693,34058.0
2018-08-06 15:55:00,119.53,119.57,119.49,119.55,70653.0,92.8693,92.9004,92.8382,92.8848,70653.0
2018-08-07 09:30:00,119.52,119.89,118.88,119.03,35392.0,92.8615,93.149,92.3643,92.4808,35392.0
2018-08-07 09:35:00,119.0,119.13,118.64,118.73,20848.0,92.4575,92.5585,92.1778,92.2477,20848.0
2018-08-07 09:40:00,118.76,118.99,118.71,118.83,26515.0,92.2711,92.4498,92.2322,92.3254,26515.0
2018-08-07 09:45:00,118.83,119.13,118.74,119.03,18002.0,92.3254,92.5585,92.2555,92.4808,18002.0
2018-08-07 09:50:00,119.06,119.16,118.94,119.16,16214.0,92.5041,92.5818,92.4109,92.5818,16214.0
2018-08-07 09:55:00,119.19,119.28,119.12,119.18,10122.0,92.6051,92.6751,92.5508,92.5974,10122.0
2018-08-07 10:00:00,119.18,119.5,119.18,119.4,15905.0,92.5974,92.846,92.5974,92.7683,15905.0
2018-08-07 10:05:00,119.41,119.51,119.34,119.48,14527.0,92.7761,92.8538,92.7217,92.8305,14527.0
2018-08-07 10:10:00,119.48,119.5,119.34,119.36,11681.0,92.8305,92.846,92.7217,92.7372,11681.0
2018-08-07 10:15:00,119.37,119.44,119.29,119.44,12807.0,92.745,92.7994,92.6828,92.7994,12807.0
2018-08-07 10:20:00,119.43,119.61,119.42,119.5,15110.0,92.7916,92.9315,92.7838,92.846,15110.0
2018-08-07 10:25:00,119.51,119.54,119.44,119.49,6879.0,92.8538,92.8771,92.7994,92.8382,6879.0
2018-08-07 10:30:00,119.51,119.65,119.48,119.5,19009.0,92.8538,92.9625,92.8305,92.846,19009.0
2018-08-07 10:35:00,119.51,119.68,119.44,119.66,16060.0,92.8538,92.9858,92.7994,92.9703,16060.0
2018-08-07 10:40:00,119.61,119.67,119.51,119.54,10437.0,92.9315,92.9781,92.8538,92.8771,10437.0
2018-08-07 10:45:00,119.55,119.57,119.46,119.52,13456.0,92.8848,92.9004,92.8149,92.8615,13456.0
2018-08-07 10:50:00,119.5,119.63,119.45,119.63,21738.0,92.846,92.947,92.8071,92.947,21738.0
2018-08-07 10:55:00,119.62,119.69,119.41,119.42,14636.0,92.9392,92.9936,92.7761,92.7838,14636.0
2018-08-07 11:00:00,119.45,119.54,119.43,119.47,18429.0,92.8071,92.8771,92.7916,92.8227,18429.0
2018-08-07 11:05:00,119.46,119.62,119.45,119.59,10723.0,92.8149,92.9392,92.8071,92.9159,10723.0
2018-08-07 11:10:00,119.56,119.68,119.55,119.63,11082.0,92.8926,92.9858,92.8848,92.947,11082.0
2018-08-07 11:15:00,119.63,119.68,119.53,119.68,9650.0,92.947,92.9858,92.8693,92.9858,9650.0
2018-08-07 11:20:00,119.67,119.75,119.61,119.68,20515.0,92.9781,93.0402,92.9315,92.9858,20515.0
2018-08-07 11:25:00,119.69,119.69,119.58,119.58,7320.0,92.9936,92.9936,92.9082,92.9082,7320.0
2018-08-07 11:30:00,119.57,119.63,119.52,119.59,10982.0,92.9004,92.947,92.8615,92.9159,10982.0
2018-08-07 11:35:00,119.59,119.7,119.57,119.66,8161.0,92.9159,93.0014,92.9004,92.9703,8161.0
2018-08-07 11:40:00,119.68,119.71,119.58,119.69,7161.0,92.9858,93.0092,92.9082,92.9936,7161.0
2018-08-07 11:45:00,119.7,119.72,119.59,119.59,7311.0,93.0014,93.0169,92.9159,92.9159,7311.0
2018-08-07 11:50:00,119.6,119.64,119.58,119.64,8939.0,92.9237,92.9548,92.9082,92.9548,8939.0
2018-08-07 11:55:00,119.63,119.72,119.62,119.68,10762.0,92.947,93.0169,92.9392,92.9858,10762.0
2018-08-07 12:00:00,119.66,119.79,119.62,119.66,18190.0,92.9703,93.0713,92.9392,92.9703,18190.0
2018-08-07 12:05:00,119.64,119.73,119.62,119.72,5450.0,92.9548,93.0247,92.9392,93.0169,5450.0
2018-08-07 12:10:00,119.73,119.8,119.73,119.77,7730.0,93.0247,93.0791,93.0247,93.0558,7730.0
2018-08-07 12:15:00,119.79,119.88,119.77,119.86,9380.0,93.0713,93.1412,93.0558,93.1257,9380.0
2018-08-07 12:20:00,119.85,119.88,119.83,119.88,5352.0,93.1179,93.1412,93.1024,93.1412,5352.0
2018-08-07 12:25:00,119.87,119.91,119.8,119.83,6225.0,93.1335,93.1645,93.0791,93.1024,6225.0
2018-08-07 12:30:00,119.81,119.82,119.74,119.74,7084.0,93.0869,93.0946,93.0325,93.0325,7084.0
2018-08-07 12:35:00,119.74,119.8,119.74,119.79,6908.0,93.0325,93.0791,93.0325,93.0713,6908.0
2018-08-07 12:40:00,119.79,119.84,119.78,119.84,11964.0,93.0713,93.1102,93.0635,93.1102,11964.0
2018-08-07 12:45:00,119.86,119.92,119.86,119.9,8988.0,93.1257,93.1723,93.1257,93.1568,8988.0
2018-08-07 12:50:00,119.9,119.9,119.83,119.83,8234.0,93.1568,93.1568,93.1024,93.1024,8234.0
2018-08-07 12:55:00,119.84,119.86,119.8,119.8,8207.0,93.1102,93.1257,93.0791,93.0791,8207.0
2018-08-07 13:00:00,119.8,119.81,119.76,119.81,5658.0,93.0791,93.0869,93.048,93.0869,5658.0
2018-08-07 13:05:00,119.81,119.82,119.79,119.8,5755.0,93.0869,93.0946,93.0713,93.0791,5755.0
2018-08-07 13:10:00,119.82,119.86,119.82,119.86,7254.0,93.0946,93.1257,93.0946,93.1257,7254.0
2018-08-07 13:15:00,119.86,119.86,119.78,119.79,6738.0,93.1257,93.1257,93.0635,93.0713,6738.0
2018-08-07 13:20:00,119.78,119.85,119.78,119.82,9511.0,93.0635,93.1179,93.0635,93.0946,9511.0
2018-08-07 13:25:00,119.82,119.82,119.75,119.78,11440.0,93.0946,93.0946,93.0402,93.0635,11440.0
2018-08-07 13:30:00,119.78,119.86,119.77,119.84,6730.0,93.0635,93.1257,93.0558,93.1102,6730.0
2018-08-07 13:35:00,119.86,119.88,119.82,119.84,7097.0,93.1257,93.1412,93.0946,93.1102,7097.0
2018-08-07 13:40:00,119.83,119.86,119.75,119.76,22421.0,93.1024,93.1257,93.0402,93.048,22421.0
2018-08-07 13:45:00,119.75,119.86,119.73,119.84,50367.0,93.0402,93.1257,93.0247,93.1102,50367.0
2018-08-07 13:50:00,119.85,119.96,119.85,119.92,14448.0,93.1179,93.2034,93.1179,93.1723,14448.0
2018-08-07 13:55:00,119.92,119.98,119.92,119.98,10383.0,93.1723,93.2189,93.1723,93.2189,10383.0
2018-08-07 14:00:00,119.97,120.04,119.97,120.01,17713.0,93.2112,93.2656,93.2112,93.2422,17713.0
2018-08-07 14:05:00,120.01,120.02,119.94,119.98,6475.0,93.2422,93.25,93.1879,93.2189,6475.0
2018-08-07 14:10:00,119.97,120.0,119.97,119.98,6702.0,93.2112,93.2345,93.2112,93.2189,6702.0
2018-08-07 14:15:00,119.98,119.98,119.94,119.95,7413.0,93.2189,93.2189,93.1879,93.1956,7413.0
2018-08-07 14:20:00,119.95,120.04,119.94,120.01,13451.0,93.1956,93.2656,93.1879,93.2422,13451.0
2018-08-07 14:25:00,120.01,120.14,120.01,120.09,9500.0,93.2422,93.3432,93.2422,93.3044,9500.0
2018-08-07 14:30:00,120.09,120.1,119.97,119.97,10562.0,93.3044,93.3122,93.2112,93.2112,10562.0
2018-08-07 14:35:00,119.98,120.03,119.97,120.03,5289.0,93.2189,93.2578,93.2112,93.2578,5289.0
2018-08-07 14:40:00,120.03,120.03,119.99,120.01,8703.0,93.2578,93.2578,93.2267,93.2422,8703.0
2018-08-07 14:45:00,120.01,120.06,119.99,120.01,11751.0,93.2422,93.2811,93.2267,93.2422,11751.0
2018-08-07 14:50:00,120.01,120.07,120.01,120.06,8719.0,93.2422,93.2889,93.2422,93.2811,8719.0
2018-08-07 14:55:00,120.05,120.1,120.05,120.1,10327.0,93.2733,93.3122,93.2733,93.3122,10327.0
2018-08-07 15:00:00,120.09,120.11,119.97,119.98,9481.0,93.3044,93.3199,93.2112,93.2189,9481.0
2018-08-07 15:05:00,119.98,120.0,119.95,119.96,9241.0,93.2189,93.2345,93.1956,93.2034,9241.0
2018-08-07 15:10:00,119.95,120.02,119.94,120.02,11311.0,93.1956,93.25,93.1879,93.25,11311.0
2018-08-07 15:15:00,120.01,120.01,119.95,119.96,14849.0,93.2422,93.2422,93.1956,93.2034,14849.0
2018-08-07 15:20:00,119.95,120.04,119.95,120.01,15617.0,93.1956,93.2656,93.1956,93.2422,15617.0
2018-08-07 15:25:00,120.01,120.03,119.96,120.01,13637.0,93.2422,93.2578,93.2034,93.2422,13637.0
2018-08-07 15:30:00,120.0,120.0,119.9,119.95,19244.0,93.2345,93.2345,93.1568,93.1956,19244.0
2018-08-07 15:35:00,119.95,119.96,119.9,119.93,16602.0,93.1956,93.2034,93.1568,93.1801,16602.0
2018-08-07 15:40:00,119.93,119.95,119.89,119.91,21254.0,93.1801,93.1956,93.149,93.1645,21254.0
2018-08-07 15:45:00,119.91,120.08,119.88,120.06,30721.0,93.1645,93.2966,93.1412,93.2811,30721.0
2018-08-07 15:50:00,120.07,120.08,119.99,119.99,46050.0,93.2889,93.2966,93.2267,93.2267,46050.0
2018-08-07 15:55:00,120.0,120.07,119.99,120.01,110399.0,93.2345,93.2889,93.2267,93.2422,110399.0
2018-08-08 09:30:00,120.01,120.53,120.01,120.5,34448.0,93.2422,93.6463,93.2422,93.623,34448.0
2018-08-08 09:35:00,120.56,120.66,120.29,120.66,15885.0,93.6696,93.7473,93.4598,93.7473,15885.0
2018-08-08 09:40:00,120.69,120.72,120.3,120.3,7466.0,93.7706,93.7939,93.4676,93.4676,7466.0
2018-08-08 09:45:00,120.21,120.29,119.9,119.97,15517.0,93.3976,93.4598,93.1568,93.2112,15517.0
2018-08-08 09:50:00,119.9,119.95,119.82,119.87,23285.0,93.1568,93.1956,93.0946,93.1335,23285.0
2018-08-08 09:55:00,119.87,120.11,119.81,120.09,22313.0,93.1335,93.3199,93.0869,93.3044,22313.0
2018-08-08 10:00:00,120.1,120.34,120.1,120.3,12351.0,93.3122,93.4986,93.3122,93.4676,12351.0
2018-08-08 10:05:00,120.32,120.43,120.26,120.27,19953.0,93.4831,93.5686,93.4365,93.4443,19953.0
2018-08-08 10:10:00,120.28,120.42,120.28,120.32,9488.0,93.452,93.5608,93.452,93.4831,9488.0
2018-08-08 10:15:00,120.32,120.35,120.12,120.12,11165.0,93.4831,93.5064,93.3277,93.3277,11165.0
2018-08-08 10:20:00,120.12,120.14,119.87,119.9,28835.0,93.3277,93.3432,93.1335,93.1568,28835.0
2018-08-08 10:25:00,119.93,120.12,119.9,120.09,18759.0,93.1801,93.3277,93.1568,93.3044,18759.0
2018-08-08 10:30:00,120.14,120.15,119.88,119.91,10206.0,93.3432,93.351,93.1412,93.1645,10206.0
2018-08-08 10:35:00,119.9,120.02,119.89,119.96,12140.0,93.1568,93.25,93.149,93.2034,12140.0
2018-08-08 10:40:00,119.95,120.02,119.94,120.01,34650.0,93.1956,93.25,93.1879,93.2422,34650.0
2018-08-08 10:45:00,120.03,120.1,119.97,120.08,14526.0,93.2578,93.3122,93.2112,93.2966,14526.0
2018-08-08 10:50:00,120.05,120.23,120.05,120.22,15677.0,93.2733,93.4132,93.2733,93.4054,15677.0
2018-08-08 10:55:00,120.25,120.31,120.22,120.29,15498.0,93.4287,93.4753,93.4054,93.4598,15498.0
2018-08-08 11:00:00,120.3,120.32,120.24,120.27,15237.0,93.4676,93.4831,93.4209,93.4443,15237.0
2018-08-08 11:05:00,120.26,120.33,120.25,120.3,31158.0,93.4365,93.4909,93.4287,93.4676,31158.0
2018-08-08 11:10:00,120.3,120.35,120.23,120.28,14120.0,93.4676,93.5064,93.4132,93.452,14120.0
2018-08-08 11:15:00,120.28,120.31,120.14,120.14,15271.0,93.452,93.4753,93.3432,93.3432,15271.0
2018-08-08 11:20:00,120.16,120.16,120.02,120.05,21558.0,93.3588,93.3588,93.25,93.2733,21558.0
2018-08-08 11:25:00,120.02,120.16,119.99,120.13,8942.0,93.25,93.3588,93.2267,93.3355,8942.0
2018-08-08 11:30:00,120.15,120.16,120.1,120.1,6200.0,93.351,93.3588,93.3122,93.3122,6200.0
2018-08-08 11:35:00,120.09,120.12,120.05,120.12,7712.0,93.3044,93.3277,93.2733,93.3277,7712.0
2018-08-08 11:40:00,120.13,120.27,120.11,120.26,11269.0,93.3355,93.4443,93.3199,93.4365,11269.0
2018-08-08 11:45:00,120.26,120.28,120.22,120.23,5304.0,93.4365,93.452,93.4054,93.4132,5304.0
2018-08-08 11:50:00,120.26,120.35,120.2,120.33,11753.0,93.4365,93.5064,93.3899,93.4909,11753.0
2018-08-08 11:55:00,120.31,120.39,120.31,120.35,2764.0,93.4753,93.5375,93.4753,93.5064,2764.0
2018-08-08 12:00:00,120.35,120.38,120.26,120.38,7247.0,93.5064,93.5297,93.4365,93.5297,7247.0
2018-08-08 12:05:00,120.39,120.52,120.39,120.46,19132.0,93.5375,93.6385,93.5375,93.5919,19132.0
2018-08-08 12:10:00,120.46,120.69,120.46,120.69,36582.0,93.5919,93.7706,93.5919,93.7706,36582.0
2018-08-08 12:15:00,120.67,120.76,120.66,120.73,9093.0,93.755,93.825,93.7473,93.8017,9093.0
2018-08-08 12:20:00,120.74,120.75,120.6,120.61,10309.0,93.8094,93.8172,93.7006,93.7084,10309.0
2018-08-08 12:25:00,120.6,120.62,120.54,120.58,6887.0,93.7006,93.7162,93.654,93.6851,6887.0
2018-08-08 12:30:00,120.57,120.61,120.56,120.59,4702.0,93.6773,93.7084,93.6696,93.6929,4702.0
2018-08-08 12:35:00,120.58,120.62,120.58,120.59,4504.0,93.6851,93.7162,93.6851,93.6929,4504.0
2018-08-08 12:40:00,120.6,120.68,120.59,120.66,7405.0,93.7006,93.7628,93.6929,93.7473,7405.0
2018-08-08 12:45:00,120.67,120.7,120.67,120.69,5292.0,93.755,93.7783,93.755,93.7706,5292.0
2018-08-08 12:50:00,120.67,120.68,120.54,120.54,5036.0,93.755,93.7628,93.654,93.654,5036.0
2018-08-08 12:55:00,120.52,120.54,120.5,120.53,8958.0,93.6385,93.654,93.623,93.6463,8958.0
2018-08-08 13:00:00,120.54,120.58,120.5,120.5,7838.0,93.654,93.6851,93.623,93.623,7838.0
2018-08-08 13:05:00,120.52,120.66,120.48,120.66,11875.0,93.6385,93.7473,93.6074,93.7473,11875.0
2018-08-08 13:10:00,120.68,120.79,120.68,120.72,13287.0,93.7628,93.8483,93.7628,93.7939,13287.0
2018-08-08 13:15:00,120.7,120.76,120.69,120.7,4261.0,93.7783,93.825,93.7706,93.7783,4261.0
2018-08-08 13:20:00,120.7,120.79,120.7,120.77,6802.0,93.7783,93.8483,93.7783,93.8327,6802.0
2018-08-08 13:25:00,120.78,120.78,120.66,120.67,5824.0,93.8405,93.8405,93.7473,93.755,5824.0
2018-08-08 13:30:00,120.68,120.72,120.67,120.69,5130.0,93.7628,93.7939,93.755,93.7706,5130.0
2018-08-08 13:35:00,120.66,120.66,120.61,120.61,4380.0,93.7473,93.7473,93.7084,93.7084,4380.0
2018-08-08 13:40:00,120.62,120.63,120.59,120.61,3687.0,93.7162,93.724,93.6929,93.7084,3687.0
2018-08-08 13:45:00,120.59,120.66,120.53,120.65,22445.0,93.6929,93.7473,93.6463,93.7395,22445.0
2018-08-08 13:50:00,120.64,120.65,120.59,120.62,7770.0,93.7317,93.7395,93.6929,93.7162,7770.0
2018-08-08 13:55:00,120.61,120.7,120.58,120.69,11633.0,93.7084,93.7783,93.6851,93.7706,11633.0
2018-08-08 14:00:00,120.68,120.73,120.68,120.7,4087.0,93.7628,93.8017,93.7628,93.7783,4087.0
2018-08-08 14:05:00,120.69,120.72,120.69,120.69,5616.0,93.7706,93.7939,93.7706,93.7706,5616.0
2018-08-08 14:10:00,120.69,120.7,120.58,120.59,8301.0,93.7706,93.7783,93.6851,93.6929,8301.0
2018-08-08 14:15:00,120.6,120.6,120.54,120.55,6712.0,93.7006,93.7006,93.654,93.6618,6712.0
2018-08-08 14:20:00,120.54,120.54,120.43,120.43,7067.0,93.654,93.654,93.5686,93.5686,7067.0
2018-08-08 14:25:00,120.42,120.49,120.41,120.48,9866.0,93.5608,93.6152,93.553,93.6074,9866.0
2018-08-08 14:30:00,120.47,120.49,120.43,120.43,2622.0,93.5996,93.6152,93.5686,93.5686,2622.0
2018-08-08 14:35:00,120.42,120.53,120.42,120.5,13154.0,93.5608,93.6463,93.5608,93.623,13154.0
2018-08-08 14:40:00,120.5,120.59,120.5,120.59,9335.0,93.623,93.6929,93.623,93.6929,9335.0
2018-08-08 14:45:00,120.59,120.6,120.55,120.55,9401.0,93.6929,93.7006,93.6618,93.6618,9401.0
2018-08-08 14:50:00,120.55,120.56,120.44,120.44,5701.0,93.6618,93.6696,93.5763,93.5763,5701.0
2018-08-08 14:55:00,120.45,120.59,120.45,120.59,44352.0,93.5841,93.6929,93.5841,93.6929,44352.0
2018-08-08 15:00:00,120.58,120.64,120.58,120.6,17163.0,93.6851,93.7317,93.6851,93.7006,17163.0
2018-08-08 15:05:00,120.59,120.66,120.59,120.63,8630.0,93.6929,93.7473,93.6929,93.724,8630.0
2018-08-08 15:10:00,120.62,120.65,120.6,120.62,21238.0,93.7162,93.7395,93.7006,93.7162,21238.0
2018-08-08 15:15:00,120.62,120.64,120.56,120.56,18364.0,93.7162,93.7317,93.6696,93.6696,18364.0
2018-08-08 15:20:00,120.57,120.59,120.53,120.55,11504.0,93.6773,93.6929,93.6463,93.6618,11504.0
2018-08-08 15:25:00,120.55,120.65,120.54,120.64,15990.0,93.6618,93.7395,93.654,93.7317,15990.0
2018-08-08 15:30:00,120.65,120.74,120.65,120.72,18766.0,93.7395,93.8094,93.7395,93.7939,18766.0
2018-08-08 15:35:00,120.73,120.74,120.65,120.65,14173.0,93.8017,93.8094,93.7395,93.7395,14173.0
2018-08-08 15:40:00,120.65,120.68,120.61,120.66,22354.0,93.7395,93.7628,93.7084,93.7473,22354.0
2018-08-08 15:45:00,120.66,120.68,120.59,120.66,33885.0,93.7473,93.7628,93.6929,93.7473,33885.0
2018-08-08 15:50:00,120.67,120.74,120.67,120.72,41964.0,93.755,93.8094,93.755,93.7939,41964.0
2018-08-08 15:55:00,120.71,120.76,120.55,120.57,78894.0,93.7861,93.825,93.6618,93.6773,78894.0
2018-08-09 09:30:00,120.23,121.04,120.23,120.56,65495.0,93.4132,94.0425,93.4132,93.6696,65495.0
2018-08-09 09:35:00,120.5,120.6,120.13,120.25,14178.0,93.623,93.7006,93.3355,93.4287,14178.0
2018-08-09 09:40:00,120.26,120.76,120.24,120.68,29146.0,93.4365,93.825,93.4209,93.7628,29146.0
2018-08-09 09:45:00,120.7,120.87,120.64,120.87,16492.0,93.7783,93.9104,93.7317,93.9104,16492.0
2018-08-09 09:50:00,120.88,121.02,120.74,121.02,11496.0,93.9182,94.027,93.8094,94.027,11496.0
2018-08-09 09:55:00,121.0,121.27,121.0,121.26,26534.0,94.0114,94.2212,94.0114,94.2134,26534.0
2018-08-09 10:00:00,121.28,121.65,121.24,121.52,67354.0,94.229,94.5164,94.1979,94.4154,67354.0
2018-08-09 10:05:00,121.51,121.54,121.37,121.52,30119.0,94.4077,94.431,94.2989,94.4154,30119.0
2018-08-09 10:10:00,121.52,121.56,121.4,121.43,24467.0,94.4154,94.4465,94.3222,94.3455,24467.0
2018-08-09 10:15:00,121.42,121.52,121.23,121.31,17341.0,94.3377,94.4154,94.1901,94.2523,17341.0
2018-08-09 10:20:00,121.3,121.3,121.03,121.1,20779.0,94.2445,94.2445,94.0347,94.0891,20779.0
2018-08-09 10:25:00,121.1,121.22,121.05,121.22,12710.0,94.0891,94.1824,94.0503,94.1824,12710.0
2018-08-09 10:30:00,121.22,121.43,121.15,121.39,27990.0,94.1824,94.3455,94.128,94.3144,27990.0
2018-08-09 10:35:00,121.38,121.38,121.26,121.36,16854.0,94.3067,94.3067,94.2134,94.2911,16854.0
2018-08-09 10:40:00,121.35,121.56,121.33,121.52,26017.0,94.2834,94.4465,94.2678,94.4154,26017.0
2018-08-09 10:45:00,121.5,121.81,121.5,121.8,37627.0,94.3999,94.6408,94.3999,94.633,37627.0
2018-08-09 10:50:00,121.79,121.85,121.6,121.61,44808.0,94.6252,94.6718,94.4776,94.4854,44808.0
2018-08-09 10:55:00,121.62,121.64,121.45,121.63,28770.0,94.4931,94.5087,94.3611,94.5009,28770.0
2018-08-09 11:00:00,121.6,121.75,121.58,121.58,18591.0,94.4776,94.5941,94.4621,94.4621,18591.0
2018-08-09 11:05:00,121.58,121.66,121.56,121.56,13347.0,94.4621,94.5242,94.4465,94.4465,13347.0
2018-08-09 11:10:00,121.56,121.67,121.54,121.6,25126.0,94.4465,94.532,94.431,94.4776,25126.0
2018-08-09 11:15:00,121.6,121.68,121.54,121.6,23842.0,94.4776,94.5398,94.431,94.4776,23842.0
2018-08-09 11:20:00,121.6,121.62,121.58,121.6,25774.0,94.4776,94.4931,94.4621,94.4776,25774.0
2018-08-09 11:25:00,121.59,121.6,121.42,121.55,24774.0,94.4698,94.4776,94.3377,94.4388,24774.0
2018-08-09 11:30:00,121.55,121.55,121.36,121.38,16402.0,94.4388,94.4388,94.2911,94.3067,16402.0
2018-08-09 11:35:00,121.35,121.35,121.26,121.32,33660.0,94.2834,94.2834,94.2134,94.2601,33660.0
2018-08-09 11:40:00,121.32,121.37,121.2,121.22,11552.0,94.2601,94.2989,94.1668,94.1824,11552.0
2018-08-09 11:45:00,121.21,121.21,120.98,120.99,16559.0,94.1746,94.1746,93.9959,94.0037,16559.0
2018-08-09 11:50:00,120.98,121.08,120.92,121.04,16505.0,93.9959,94.0736,93.9493,94.0425,16505.0
2018-08-09 11:55:00,121.06,121.14,121.06,121.07,11130.0,94.058,94.1202,94.058,94.0658,11130.0
2018-08-09 12:00:00,121.06,121.15,121.06,121.12,10379.0,94.058,94.128,94.058,94.1047,10379.0
2018-08-09 12:05:00,121.13,121.21,121.12,121.17,10892.0,94.1124,94.1746,94.1047,94.1435,10892.0
2018-08-09 12:10:00,121.17,121.22,121.13,121.16,11924.0,94.1435,94.1824,94.1124,94.1357,11924.0
2018-08-09 12:15:00,121.15,121.18,121.06,121.08,5186.0,94.128,94.1513,94.058,94.0736,5186.0
2018-08-09 12:20:00,121.09,121.13,121.06,121.06,7175.0,94.0814,94.1124,94.058,94.058,7175.0
2018-08-09 12:25:00,121.07,121.13,121.07,121.1,5860.0,94.0658,94.1124,94.0658,94.0891,5860.0
2018-08-09 12:30:00,121.1,121.17,121.1,121.16,5378.0,94.0891,94.1435,94.0891,94.1357,5378.0
2018-08-09 12:35:00,121.17,121.17,121.13,121.15,3908.0,94.1435,94.1435,94.1124,94.128,3908.0
2018-08-09 12:40:00,121.14,121.16,121.09,121.1,6008.0,94.1202,94.1357,94.0814,94.0891,6008.0
2018-08-09 12:45:00,121.09,121.11,121.01,121.07,12331.0,94.0814,94.0969,94.0192,94.0658,12331.0
2018-08-09 12:50:00,121.07,121.11,121.05,121.1,8817.0,94.0658,94.0969,94.0503,94.0891,8817.0
2018-08-09 12:55:00,121.1,121.16,121.09,121.11,9749.0,94.0891,94.1357,94.0814,94.0969,9749.0
2018-08-09 13:00:00,121.11,121.14,121.08,121.11,12907.0,94.0969,94.1202,94.0736,94.0969,12907.0
2018-08-09 13:05:00,121.11,121.11,121.07,121.11,7476.0,94.0969,94.0969,94.0658,94.0969,7476.0
2018-08-09 13:10:00,121.12,121.12,121.08,121.11,7346.0,94.1047,94.1047,94.0736,94.0969,7346.0
2018-08-09 13:15:00,121.11,121.17,121.09,121.11,9537.0,94.0969,94.1435,94.0814,94.0969,9537.0
2018-08-09 13:20:00,121.12,121.14,121.08,121.12,16786.0,94.1047,94.1202,94.0736,94.1047,16786.0
2018-08-09 13:25:00,121.11,121.16,121.1,121.1,9288.0,94.0969,94.1357,94.0891,94.0891,9288.0
2018-08-09 13:30:00,121.1,121.2,121.1,121.19,7932.0,94.0891,94.1668,94.0891,94.159,7932.0
2018-08-09 13:35:00,121.2,121.21,121.18,121.21,4616.0,94.1668,94.1746,94.1513,94.1746,4616.0
2018-08-09 13:40:00,121.2,121.25,121.18,121.2,11875.0,94.1668,94.2057,94.1513,94.1668,11875.0
2018-08-09 13:45:00,121.2,121.21,121.14,121.14,5335.0,94.1668,94.1746,94.1202,94.1202,5335.0
2018-08-09 13:50:00,121.15,121.15,121.07,121.07,5346.0,94.128,94.128,94.0658,94.0658,5346.0
2018-08-09 13:55:00,121.06,121.1,121.05,121.09,6705.0,94.058,94.0891,94.0503,94.0814,6705.0
2018-08-09 14:00:00,121.08,121.09,121.04,121.05,8660.0,94.0736,94.0814,94.0425,94.0503,8660.0
2018-08-09 14:05:00,121.05,121.06,120.97,120.97,5265.0,94.0503,94.058,93.9881,93.9881,5265.0
2018-08-09 14:10:00,120.97,121.01,120.94,120.96,13804.0,93.9881,94.0192,93.9648,93.9803,13804.0
2018-08-09 14:15:00,120.95,120.96,120.9,120.95,8416.0,93.9726,93.9803,93.9337,93.9726,8416.0
2018-08-09 14:20:00,120.95,121.02,120.95,120.99,9600.0,93.9726,94.027,93.9726,94.0037,9600.0
2018-08-09 14:25:00,121.0,121.07,121.0,121.05,9970.0,94.0114,94.0658,94.0114,94.0503,9970.0
2018-08-09 14:30:00,121.05,121.14,121.05,121.13,17387.0,94.0503,94.1202,94.0503,94.1124,17387.0
2018-08-09 14:35:00,121.13,121.14,121.07,121.08,15840.0,94.1124,94.1202,94.0658,94.0736,15840.0
2018-08-09 14:40:00,121.07,121.08,121.02,121.04,4682.0,94.0658,94.0736,94.027,94.0425,4682.0
2018-08-09 14:45:00,121.02,121.02,120.98,120.98,8993.0,94.027,94.027,93.9959,93.9959,8993.0
2018-08-09 14:50:00,120.97,120.98,120.93,120.97,14821.0,93.9881,93.9959,93.957,93.9881,14821.0
2018-08-09 14:55:00,120.98,121.04,120.97,121.04,16549.0,93.9959,94.0425,93.9881,94.0425,16549.0
2018-08-09 15:00:00,121.03,121.03,120.94,120.94,9421.0,94.0347,94.0347,93.9648,93.9648,9421.0
2018-08-09 15:05:00,120.95,121.09,120.95,121.06,19558.0,93.9726,94.0814,93.9726,94.058,19558.0
2018-08-09 15:10:00,121.06,121.09,121.04,121.04,10263.0,94.058,94.0814,94.0425,94.0425,10263.0
2018-08-09 15:15:00,121.04,121.09,121.01,121.07,8451.0,94.0425,94.0814,94.0192,94.0658,8451.0
2018-08-09 15:20:00,121.08,121.21,121.08,121.21,37890.0,94.0736,94.1746,94.0736,94.1746,37890.0
2018-08-09 15:25:00,121.2,121.21,121.16,121.17,13031.0,94.1668,94.1746,94.1357,94.1435,13031.0
2018-08-09 15:30:00,121.18,121.2,121.11,121.14,22615.0,94.1513,94.1668,94.0969,94.1202,22615.0
2018-08-09 15:35:00,121.14,121.15,121.08,121.1,13755.0,94.1202,94.128,94.0736,94.0891,13755.0
2018-08-09 15:40:00,121.1,121.13,121.08,121.13,14915.0,94.0891,94.1124,94.0736,94.1124,14915.0
2018-08-09 15:45:00,121.12,121.13,120.87,120.91,50905.0,94.1047,94.1124,93.9104,93.9415,50905.0
2018-08-09 15:50:00,120.92,120.93,120.82,120.87,32036.0,93.9493,93.957,93.8716,93.9104,32036.0
2018-08-09 15:55:00,120.87,120.95,120.85,120.87,66697.0,93.9104,93.9726,93.8949,93.9104,66697.0
2018-08-10 09:30:00,120.52,120.79,120.13,120.49,27953.0,93.6385,93.8483,93.3355,93.6152,27953.0
2018-08-10 09:35:00,120.42,120.49,119.91,119.95,23635.0,93.5608,93.6152,93.1645,93.1956,23635.0
2018-08-10 09:40:00,119.91,120.03,119.75,120.03,14680.0,93.1645,93.2578,93.0402,93.2578,14680.0
2018-08-10 09:45:00,120.04,120.44,120.04,120.13,22487.0,93.2656,93.5763,93.2656,93.3355,22487.0
2018-08-10 09:50:00,120.16,120.21,119.75,119.76,12301.0,93.3588,93.3976,93.0402,93.048,12301.0
2018-08-10 09:55:00,119.75,119.79,119.58,119.78,12311.0,93.0402,93.0713,92.9082,93.0635,12311.0
2018-08-10 10:00:00,119.73,119.73,119.43,119.5,18276.0,93.0247,93.0247,92.7916,92.846,18276.0
2018-08-10 10:05:00,119.46,119.47,119.35,119.41,20139.0,92.8149,92.8227,92.7295,92.7761,20139.0
2018-08-10 10:10:00,119.42,119.58,119.39,119.39,20972.0,92.7838,92.9082,92.7605,92.7605,20972.0
2018-08-10 10:15:00,119.39,119.56,119.36,119.47,17985.0,92.7605,92.8926,92.7372,92.8227,17985.0
2018-08-10 10:20:00,119.43,119.46,119.23,119.27,14505.0,92.7916,92.8149,92.6362,92.6673,14505.0
2018-08-10 10:25:00,119.24,119.33,119.11,119.19,18485.0,92.644,92.7139,92.543,92.6051,18485.0
2018-08-10 10:30:00,119.2,119.35,119.16,119.35,19101.0,92.6129,92.7295,92.5818,92.7295,19101.0
2018-08-10 10:35:00,119.35,119.39,119.24,119.36,25908.0,92.7295,92.7605,92.644,92.7372,25908.0
2018-08-10 10:40:00,119.37,119.5,119.35,119.44,18387.0,92.745,92.846,92.7295,92.7994,18387.0
2018-08-10 10:45:00,119.45,119.69,119.44,119.64,20868.0,92.8071,92.9936,92.7994,92.9548,20868.0
2018-08-10 10:50:00,119.62,119.8,119.61,119.78,21162.0,92.9392,93.0791,92.9315,93.0635,21162.0
2018-08-10 10:55:00,119.78,119.94,119.78,119.91,17156.0,93.0635,93.1879,93.0635,93.1645,17156.0
2018-08-10 11:00:00,119.94,120.0,119.74,119.92,9542.0,93.1879,93.2345,93.0325,93.1723,9542.0
2018-08-10 11:05:00,119.94,120.08,119.92,119.99,28355.0,93.1879,93.2966,93.1723,93.2267,28355.0
2018-08-10 11:10:00,119.97,120.09,119.94,119.99,14202.0,93.2112,93.3044,93.1879,93.2267,14202.0
2018-08-10 11:15:00,120.0,120.1,119.93,120.07,13656.0,93.2345,93.3122,93.1801,93.2889,13656.0
2018-08-10 11:20:00,120.07,120.17,120.05,120.17,19550.0,93.2889,93.3666,93.2733,93.3666,19550.0
2018-08-10 11:25:00,120.16,120.22,120.06,120.07,9387.0,93.3588,93.4054,93.2811,93.2889,9387.0
2018-08-10 11:30:00,120.08,120.21,120.03,120.17,21329.0,93.2966,93.3976,93.2578,93.3666,21329.0
2018-08-10 11:35:00,120.17,120.22,120.12,120.18,25474.0,93.3666,93.4054,93.3277,93.3743,25474.0
2018-08-10 11:40:00,120.17,120.17,119.98,120.03,13943.0,93.3666,93.3666,93.2189,93.2578,13943.0
2018-08-10 11:45:00,120.05,120.09,119.97,120.05,10329.0,93.2733,93.3044,93.2112,93.2733,10329.0
2018-08-10 11:50:00,120.04,120.07,119.9,119.91,11950.0,93.2656,93.2889,93.1568,93.1645,11950.0
2018-08-10 11:55:00,119.9,120.02,119.76,119.76,28789.0,93.1568,93.25,93.048,93.048,28789.0
2018-08-10 12:00:00,119.75,119.75,119.59,119.63,30701.0,93.0402,93.0402,92.9159,92.947,30701.0
2018-08-10 12:05:00,119.65,119.76,119.6,119.64,47147.0,92.9625,93.048,92.9237,92.9548,47147.0
2018-08-10 12:10:00,119.65,119.68,119.54,119.6,23189.0,92.9625,92.9858,92.8771,92.9237,23189.0
2018-08-10 12:15:00,119.6,119.65,119.59,119.62,13666.0,92.9237,92.9625,92.9159,92.9392,13666.0
2018-08-10 12:20:00,119.61,119.63,119.56,119.56,15418.0,92.9315,92.947,92.8926,92.8926,15418.0
2018-08-10 12:25:00,119.56,119.68,119.5,119.68,18485.0,92.8926,92.9858,92.846,92.9858,18485.0
2018-08-10 12:30:00,119.68,119.77,119.64,119.76,11864.0,92.9858,93.0558,92.9548,93.048,11864.0
2018-08-10 12:35:00,119.77,119.77,119.67,119.67,7912.0,93.0558,93.0558,92.9781,92.9781,7912.0
2018-08-10 12:40:00,119.67,119.68,119.58,119.59,12364.0,92.9781,92.9858,92.9082,92.9159,12364.0
2018-08-10 12:45:00,119.58,119.6,119.55,119.58,6936.0,92.9082,92.9237,92.8848,92.9082,6936.0
2018-08-10 12:50:00,119.57,119.58,119.49,119.55,14568.0,92.9004,92.9082,92.8382,92.8848,14568.0
2018-08-10 12:55:00,119.54,119.56,119.5,119.56,11226.0,92.8771,92.8926,92.846,92.8926,11226.0
2018-08-10 13:00:00,119.57,119.57,119.44,119.44,9426.0,92.9004,92.9004,92.7994,92.7994,9426.0
2018-08-10 13:05:00,119.43,119.47,119.4,119.44,12067.0,92.7916,92.8227,92.7683,92.7994,12067.0
2018-08-10 13:10:00,119.46,119.5,119.42,119.45,7293.0,92.8149,92.846,92.7838,92.8071,7293.0
2018-08-10 13:15:00,119.44,119.46,119.29,119.3,17144.0,92.7994,92.8149,92.6828,92.6906,17144.0
2018-08-10 13:20:00,119.3,119.49,119.28,119.41,17425.0,92.6906,92.8382,92.6751,92.7761,17425.0
2018-08-10 13:25:00,119.42,119.44,119.36,119.4,7900.0,92.7838,92.7994,92.7372,92.7683,7900.0
2018-08-10 13:30:00,119.42,119.44,119.35,119.43,20254.0,92.7838,92.7994,92.7295,92.7916,20254.0
2018-08-10 13:35:00,119.43,119.44,119.3,119.3,18585.0,92.7916,92.7994,92.6906,92.6906,18585.0
2018-08-10 13:40:00,119.3,119.31,119.23,119.25,11360.0,92.6906,92.6984,92.6362,92.6518,11360.0
2018-08-10 13:45:00,119.23,119.25,119.15,119.21,12348.0,92.6362,92.6518,92.5741,92.6207,12348.0
2018-08-10 13:50:00,119.21,119.25,119.19,119.21,11404.0,92.6207,92.6518,92.6051,92.6207,11404.0
2018-08-10 13:55:00,119.24,119.24,119.19,119.23,12659.0,92.644,92.644,92.6051,92.6362,12659.0
2018-08-10 14:00:00,119.22,119.25,119.18,119.21,14533.0,92.6285,92.6518,92.5974,92.6207,14533.0
2018-08-10 14:05:00,119.19,119.27,119.14,119.24,24206.0,92.6051,92.6673,92.5663,92.644,24206.0
2018-08-10 14:10:00,119.25,119.32,119.22,119.29,17724.0,92.6518,92.7061,92.6285,92.6828,17724.0
2018-08-10 14:15:00,119.29,119.32,119.27,119.29,20621.0,92.6828,92.7061,92.6673,92.6828,20621.0
2018-08-10 14:20:00,119.26,119.27,119.13,119.14,11986.0,92.6595,92.6673,92.5585,92.5663,11986.0
2018-08-10 14:25:00,119.12,119.13,119.03,119.04,42594.0,92.5508,92.5585,92.4808,92.4886,42594.0
2018-08-10 14:30:00,119.04,119.13,119.0,119.12,30083.0,92.4886,92.5585,92.4575,92.5508,30083.0
2018-08-10 14:35:00,119.12,119.15,119.08,119.13,12653.0,92.5508,92.5741,92.5197,92.5585,12653.0
2018-08-10 14:40:00,119.12,119.18,119.07,119.17,16359.0,92.5508,92.5974,92.5119,92.5896,16359.0
2018-08-10 14:45:00,119.16,119.22,119.14,119.15,21699.0,92.5818,92.6285,92.5663,92.5741,21699.0
2018-08-10 14:50:00,119.15,119.31,119.1,119.24,45527.0,92.5741,92.6984,92.5352,92.644,45527.0
2018-08-10 14:55:00,119.24,119.29,119.16,119.16,18663.0,92.644,92.6828,92.5818,92.5818,18663.0
2018-08-10 15:00:00,119.16,119.2,119.08,119.19,21111.0,92.5818,92.6129,92.5197,92.6051,21111.0
2018-08-10 15:05:00,119.17,119.21,119.09,119.18,16949.0,92.5896,92.6207,92.5274,92.5974,16949.0
2018-08-10 15:10:00,119.17,119.17,119.02,119.1,28753.0,92.5896,92.5896,92.4731,92.5352,28753.0
2018-08-10 15:15:00,119.09,119.34,119.09,119.33,21545.0,92.5274,92.7217,92.5274,92.7139,21545.0
2018-08-10 15:20:00,119.34,119.53,119.33,119.47,20129.0,92.7217,92.8693,92.7139,92.8227,20129.0
2018-08-10 15:25:00,119.48,119.65,119.4,119.48,23719.0,92.8305,92.9625,92.7683,92.8305,23719.0
2018-08-10 15:30:00,119.48,119.53,119.46,119.46,18701.0,92.8305,92.8693,92.8149,92.8149,18701.0
2018-08-10 15:35:00,119.47,119.5,119.39,119.48,65800.0,92.8227,92.846,92.7605,92.8305,65800.0
2018-08-10 15:40:00,119.48,119.48,119.23,119.28,27254.0,92.8305,92.8305,92.6362,92.6751,27254.0
2018-08-10 15:45:00,119.27,119.32,119.23,119.24,46673.0,92.6673,92.7061,92.6362,92.644,46673.0
2018-08-10 15:50:00,119.23,119.29,119.2,119.2,48138.0,92.6362,92.6828,92.6129,92.6129,48138.0
2018-08-10 15:55:00,119.2,119.41,119.19,119.27,175097.0,92.6129,92.7761,92.6051,92.6673,175097.0
2018-08-13 09:30:00,119.22,119.48,118.91,119.09,49953.0,92.6285,92.8305,92.3876,92.5274,49953.0
2018-08-13 09:35:00,119.09,119.11,118.4,118.44,24753.0,92.5274,92.543,91.9913,92.0224,24753.0
2018-08-13 09:40:00,118.44,118.54,118.33,118.41,20987.0,92.0224,92.1001,91.937,91.9991,20987.0
2018-08-13 09:45:00,118.4,118.8,118.38,118.64,35020.0,91.9913,92.3021,91.9758,92.1778,35020.0
2018-08-13 09:50:00,118.66,118.66,118.47,118.53,23986.0,92.1934,92.1934,92.0457,92.0924,23986.0
2018-08-13 09:55:00,118.52,118.6,118.48,118.52,23600.0,92.0846,92.1467,92.0535,92.0846,23600.0
2018-08-13 10:00:00,118.53,118.57,118.27,118.35,27546.0,92.0924,92.1234,91.8903,91.9525,27546.0
2018-08-13 10:05:00,118.39,118.39,118.21,118.3,33923.0,91.9836,91.9836,91.8437,91.9137,33923.0
2018-08-13 10:10:00,118.29,118.32,118.12,118.17,24721.0,91.9059,91.9292,91.7738,91.8126,24721.0
2018-08-13 10:15:00,118.18,118.23,117.87,117.88,60672.0,91.8204,91.8593,91.5796,91.5873,60672.0
2018-08-13 10:20:00,117.89,118.11,117.86,118.09,64455.0,91.5951,91.766,91.5718,91.7505,64455.0
2018-08-13 10:25:00,118.08,118.08,117.93,117.97,23156.0,91.7427,91.7427,91.6262,91.6573,23156.0
2018-08-13 10:30:00,117.98,118.04,117.93,117.96,14635.0,91.665,91.7116,91.6262,91.6495,14635.0
2018-08-13 10:35:00,117.94,117.95,117.84,117.87,17184.0,91.6339,91.6417,91.5563,91.5796,17184.0
2018-08-13 10:40:00,117.87,118.0,117.86,117.98,15670.0,91.5796,91.6806,91.5718,91.665,15670.0
2018-08-13 10:45:00,117.99,118.02,117.89,117.99,21257.0,91.6728,91.6961,91.5951,91.6728,21257.0
2018-08-13 10:50:00,118.0,118.03,117.96,118.02,17708.0,91.6806,91.7039,91.6495,91.6961,17708.0
2018-08-13 10:55:00,118.02,118.03,117.96,117.98,14981.0,91.6961,91.7039,91.6495,91.665,14981.0
2018-08-13 11:00:00,117.99,118.16,117.99,118.09,19125.0,91.6728,91.8049,91.6728,91.7505,19125.0
2018-08-13 11:05:00,118.1,118.19,118.0,118.04,18057.0,91.7583,91.8282,91.6806,91.7116,18057.0
2018-08-13 11:10:00,118.04,118.12,118.03,118.11,13606.0,91.7116,91.7738,91.7039,91.766,13606.0
2018-08-13 11:15:00,118.12,118.25,118.12,118.19,22357.0,91.7738,91.8748,91.7738,91.8282,22357.0
2018-08-13 11:20:00,118.2,118.27,118.17,118.18,16184.0,91.836,91.8903,91.8126,91.8204,16184.0
2018-08-13 11:25:00,118.18,118.27,118.14,118.15,14146.0,91.8204,91.8903,91.7893,91.7971,14146.0
2018-08-13 11:30:00,118.15,118.2,117.99,117.99,13663.0,91.7971,91.836,91.6728,91.6728,13663.0
2018-08-13 11:35:00,118.02,118.03,117.96,118.01,12178.0,91.6961,91.7039,91.6495,91.6883,12178.0
2018-08-13 11:40:00,118.03,118.18,118.01,118.16,18737.0,91.7039,91.8204,91.6883,91.8049,18737.0
2018-08-13 11:45:00,118.14,118.18,118.01,118.05,8175.0,91.7893,91.8204,91.6883,91.7194,8175.0
2018-08-13 11:50:00,118.05,118.07,117.9,117.96,15101.0,91.7194,91.735,91.6029,91.6495,15101.0
2018-08-13 11:55:00,117.97,118.07,117.85,117.88,15233.0,91.6573,91.735,91.564,91.5873,15233.0
2018-08-13 12:00:00,117.87,118.04,117.84,118.01,12509.0,91.5796,91.7116,91.5563,91.6883,12509.0
2018-08-13 12:05:00,118.04,118.1,117.97,118.0,13350.0,91.7116,91.7583,91.6573,91.6806,13350.0
2018-08-13 12:10:00,117.99,118.1,117.97,118.1,13438.0,91.6728,91.7583,91.6573,91.7583,13438.0
2018-08-13 12:15:00,118.1,118.11,117.91,117.93,25644.0,91.7583,91.766,91.6106,91.6262,25644.0
2018-08-13 12:20:00,117.94,118.03,117.87,117.87,7376.0,91.6339,91.7039,91.5796,91.5796,7376.0
2018-08-13 12:25:00,117.87,117.88,117.75,117.82,22619.0,91.5796,91.5873,91.4863,91.5407,22619.0
2018-08-13 12:30:00,117.81,117.85,117.76,117.82,7400.0,91.5329,91.564,91.4941,91.5407,7400.0
2018-08-13 12:35:00,117.79,117.94,117.79,117.94,7667.0,91.5174,91.6339,91.5174,91.6339,7667.0
2018-08-13 12:40:00,117.94,117.96,117.9,117.92,6797.0,91.6339,91.6495,91.6029,91.6184,6797.0
2018-08-13 12:45:00,117.93,117.94,117.82,117.84,10171.0,91.6262,91.6339,91.5407,91.5563,10171.0
2018-08-13 12:50:00,117.84,117.95,117.82,117.87,12760.0,91.5563,91.6417,91.5407,91.5796,12760.0
2018-08-13 12:55:00,117.88,117.94,117.84,117.86,10964.0,91.5873,91.6339,91.5563,91.5718,10964.0
2018-08-13 13:00:00,117.88,117.88,117.72,117.75,11074.0,91.5873,91.5873,91.463,91.4863,11074.0
2018-08-13 13:05:00,117.74,117.84,117.73,117.84,7940.0,91.4786,91.5563,91.4708,91.5563,7940.0
2018-08-13 13:10:00,117.83,117.92,117.82,117.91,19096.0,91.5485,91.6184,91.5407,91.6106,19096.0
2018-08-13 13:15:00,117.91,118.2,117.9,118.19,44708.0,91.6106,91.836,91.6029,91.8282,44708.0
2018-08-13 13:20:00,118.19,118.32,118.18,118.27,16860.0,91.8282,91.9292,91.8204,91.8903,16860.0
2018-08-13 13:25:00,118.27,118.32,118.26,118.3,9900.0,91.8903,91.9292,91.8826,91.9137,9900.0
2018-08-13 13:30:00,118.31,118.49,118.3,118.45,16649.0,91.9214,92.0613,91.9137,92.0302,16649.0
2018-08-13 13:35:00,118.45,118.52,118.45,118.48,13944.0,92.0302,92.0846,92.0302,92.0535,13944.0
2018-08-13 13:40:00,118.48,118.5,118.42,118.42,14380.0,92.0535,92.069,92.0069,92.0069,14380.0
2018-08-13 13:45:00,118.42,118.45,118.36,118.36,17798.0,92.0069,92.0302,91.9603,91.9603,17798.0
2018-08-13 13:50:00,118.36,118.51,118.35,118.5,61637.0,91.9603,92.0768,91.9525,92.069,61637.0
2018-08-13 13:55:00,118.48,118.49,118.34,118.34,7005.0,92.0535,92.0613,91.9447,91.9447,7005.0
2018-08-13 14:00:00,118.36,118.52,118.36,118.5,12637.0,91.9603,92.0846,91.9603,92.069,12637.0
2018-08-13 14:05:00,118.5,118.53,118.45,118.49,20620.0,92.069,92.0924,92.0302,92.0613,20620.0
2018-08-13 14:10:00,118.47,118.56,118.45,118.48,14541.0,92.0457,92.1157,92.0302,92.0535,14541.0
2018-08-13 14:15:00,118.49,118.51,118.43,118.43,12625.0,92.0613,92.0768,92.0147,92.0147,12625.0
2018-08-13 14:20:00,118.44,118.46,118.39,118.45,12461.0,92.0224,92.038,91.9836,92.0302,12461.0
2018-08-13 14:25:00,118.44,118.58,118.44,118.48,14245.0,92.0224,92.1312,92.0224,92.0535,14245.0
2018-08-13 14:30:00,118.48,118.57,118.45,118.57,20594.0,92.0535,92.1234,92.0302,92.1234,20594.0
2018-08-13 14:35:00,118.58,118.58,118.41,118.41,11924.0,92.1312,92.1312,91.9991,91.9991,11924.0
2018-08-13 14:40:00,118.41,118.41,118.29,118.32,12964.0,91.9991,91.9991,91.9059,91.9292,12964.0
2018-08-13 14:45:00,118.31,118.39,118.29,118.35,23529.0,91.9214,91.9836,91.9059,91.9525,23529.0
2018-08-13 14:50:00,118.33,118.35,118.28,118.28,19190.0,91.937,91.9525,91.8981,91.8981,19190.0
2018-08-13 14:55:00,118.26,118.37,118.24,118.25,21999.0,91.8826,91.968,91.867,91.8748,21999.0
2018-08-13 15:00:00,118.26,118.26,118.16,118.23,20604.0,91.8826,91.8826,91.8049,91.8593,20604.0
2018-08-13 15:05:00,118.25,118.27,118.21,118.22,14551.0,91.8748,91.8903,91.8437,91.8515,14551.0
2018-08-13 15:10:00,118.2,118.33,118.18,118.25,27930.0,91.836,91.937,91.8204,91.8748,27930.0
2018-08-13 15:15:00,118.25,118.33,118.25,118.26,23898.0,91.8748,91.937,91.8748,91.8826,23898.0
2018-08-13 15:20:00,118.28,118.31,118.23,118.25,21329.0,91.8981,91.9214,91.8593,91.8748,21329.0
2018-08-13 15:25:00,118.26,118.27,118.13,118.15,27689.0,91.8826,91.8903,91.7816,91.7971,27689.0
2018-08-13 15:30:00,118.16,118.26,118.11,118.18,25301.0,91.8049,91.8826,91.766,91.8204,25301.0
2018-08-13 15:35:00,118.17,118.28,118.14,118.27,27560.0,91.8126,91.8981,91.7893,91.8903,27560.0
2018-08-13 15:40:00,118.26,118.32,118.18,118.31,39430.0,91.8826,91.9292,91.8204,91.9214,39430.0
2018-08-13 15:45:00,118.31,118.32,118.18,118.18,68026.0,91.9214,91.9292,91.8204,91.8204,68026.0
2018-08-13 15:50:00,118.17,118.23,118.09,118.23,78469.0,91.8126,91.8593,91.7505,91.8593,78469.0
2018-08-13 15:55:00,118.24,118.32,118.14,118.16,168202.0,91.867,91.9292,91.7893,91.8049,168202.0
2018-08-14 09:30:00,118.26,119.2,118.26,118.7,28373.0,91.8826,92.6129,91.8826,92.2244,28373.0
2018-08-14 09:35:00,118.62,118.88,118.48,118.81,7964.0,92.1623,92.3643,92.0535,92.3099,7964.0
2018-08-14 09:40:00,118.87,119.04,118.82,118.94,15693.0,92.3565,92.4886,92.3177,92.4109,15693.0
2018-08-14 09:45:00,118.99,119.07,118.93,118.96,9139.0,92.4498,92.5119,92.4031,92.4264,9139.0
2018-08-14 09:50:00,118.97,118.99,118.77,118.88,9154.0,92.4342,92.4498,92.2788,92.3643,9154.0
2018-08-14 09:55:00,118.96,119.06,118.89,118.95,10170.0,92.4264,92.5041,92.3721,92.4187,10170.0
2018-08-14 10:00:00,118.94,119.05,118.87,119.01,28933.0,92.4109,92.4964,92.3565,92.4653,28933.0
2018-08-14 10:05:00,118.99,119.3,118.95,119.29,26248.0,92.4498,92.6906,92.4187,92.6828,26248.0
2018-08-14 10:10:00,119.3,119.78,119.29,119.76,38980.0,92.6906,93.0635,92.6828,93.048,38980.0
2018-08-14 10:15:00,119.8,119.95,119.57,119.63,23310.0,93.0791,93.1956,92.9004,92.947,23310.0
2018-08-14 10:20:00,119.62,119.72,119.6,119.62,9652.0,92.9392,93.0169,92.9237,92.9392,9652.0
2018-08-14 10:25:00,119.62,119.89,119.55,119.85,19314.0,92.9392,93.149,92.8848,93.1179,19314.0
2018-08-14 10:30:00,119.84,119.86,119.7,119.81,27950.0,93.1102,93.1257,93.0014,93.0869,27950.0
2018-08-14 10:35:00,119.79,119.92,119.76,119.87,12289.0,93.0713,93.1723,93.048,93.1335,12289.0
2018-08-14 10:40:00,119.85,120.01,119.83,119.94,18486.0,93.1179,93.2422,93.1024,93.1879,18486.0
2018-08-14 10:45:00,119.94,120.1,119.94,120.0,27590.0,93.1879,93.3122,93.1879,93.2345,27590.0
2018-08-14 10:50:00,119.99,120.07,119.82,119.97,18572.0,93.2267,93.2889,93.0946,93.2112,18572.0
2018-08-14 10:55:00,119.96,120.15,119.88,119.89,13518.0,93.2034,93.351,93.1412,93.149,13518.0
2018-08-14 11:00:00,119.92,119.95,119.81,119.9,19831.0,93.1723,93.1956,93.0869,93.1568,19831.0
2018-08-14 11:05:00,119.9,119.99,119.8,119.9,28563.0,93.1568,93.2267,93.0791,93.1568,28563.0
2018-08-14 11:10:00,119.92,120.0,119.91,119.99,14483.0,93.1723,93.2345,93.1645,93.2267,14483.0
2018-08-14 11:15:00,120.0,120.04,119.71,119.71,24504.0,93.2345,93.2656,93.0092,93.0092,24504.0
2018-08-14 11:20:00,119.72,119.89,119.71,119.88,17602.0,93.0169,93.149,93.0092,93.1412,17602.0
2018-08-14 11:25:00,119.88,119.98,119.86,119.91,16356.0,93.1412,93.2189,93.1257,93.1645,16356.0
2018-08-14 11:30:00,119.91,119.98,119.8,119.86,15226.0,93.1645,93.2189,93.0791,93.1257,15226.0
2018-08-14 11:35:00,119.86,119.98,119.86,119.94,10880.0,93.1257,93.2189,93.1257,93.1879,10880.0
2018-08-14 11:40:00,119.95,120.02,119.9,119.91,19812.0,93.1956,93.25,93.1568,93.1645,19812.0
2018-08-14 11:45:00,119.9,120.01,119.83,119.98,25399.0,93.1568,93.2422,93.1024,93.2189,25399.0
2018-08-14 11:50:00,119.97,119.98,119.79,119.79,29948.0,93.2112,93.2189,93.0713,93.0713,29948.0
2018-08-14 11:55:00,119.81,119.82,119.65,119.72,10977.0,93.0869,93.0946,92.9625,93.0169,10977.0
2018-08-14 12:00:00,119.72,119.84,119.72,119.78,14732.0,93.0169,93.1102,93.0169,93.0635,14732.0
2018-08-14 12:05:00,119.79,119.83,119.69,119.7,10334.0,93.0713,93.1024,92.9936,93.0014,10334.0
2018-08-14 12:10:00,119.7,119.7,119.62,119.69,16194.0,93.0014,93.0014,92.9392,92.9936,16194.0
2018-08-14 12:15:00,119.68,119.71,119.61,119.61,10174.0,92.9858,93.0092,92.9315,92.9315,10174.0
2018-08-14 12:20:00,119.61,119.74,119.57,119.74,15285.0,92.9315,93.0325,92.9004,93.0325,15285.0
2018-08-14 12:25:00,119.74,119.74,119.69,119.71,7254.0,93.0325,93.0325,92.9936,93.0092,7254.0
2018-08-14 12:30:00,119.72,119.81,119.71,119.81,17268.0,93.0169,93.0869,93.0092,93.0869,17268.0
2018-08-14 12:35:00,119.81,119.83,119.78,119.81,10292.0,93.0869,93.1024,93.0635,93.0869,10292.0
2018-08-14 12:40:00,119.82,119.82,119.75,119.75,8047.0,93.0946,93.0946,93.0402,93.0402,8047.0
2018-08-14 12:45:00,119.75,119.75,119.61,119.61,10201.0,93.0402,93.0402,92.9315,92.9315,10201.0
2018-08-14 12:50:00,119.62,119.68,119.54,119.55,11843.0,92.9392,92.9858,92.8771,92.8848,11843.0
2018-08-14 12:55:00,119.56,119.6,119.49,119.49,9021.0,92.8926,92.9237,92.8382,92.8382,9021.0
2018-08-14 13:00:00,119.48,119.53,119.45,119.49,22237.0,92.8305,92.8693,92.8071,92.8382,22237.0
2018-08-14 13:05:00,119.48,119.51,119.36,119.37,8150.0,92.8305,92.8538,92.7372,92.745,8150.0
2018-08-14 13:10:00,119.39,119.51,119.38,119.43,9878.0,92.7605,92.8538,92.7528,92.7916,9878.0
2018-08-14 13:15:00,119.43,119.47,119.43,119.43,6614.0,92.7916,92.8227,92.7916,92.7916,6614.0
2018-08-14 13:20:00,119.43,119.48,119.41,119.47,13737.0,92.7916,92.8305,92.7761,92.8227,13737.0
2018-08-14 13:25:00,119.47,119.47,119.32,119.38,11957.0,92.8227,92.8227,92.7061,92.7528,11957.0
2018-08-14 13:30:00,119.38,119.43,119.37,119.39,9430.0,92.7528,92.7916,92.745,92.7605,9430.0
2018-08-14 13:35:00,119.4,119.46,119.38,119.38,19132.0,92.7683,92.8149,92.7528,92.7528,19132.0
2018-08-14 13:40:00,119.37,119.4,119.3,119.31,8761.0,92.745,92.7683,92.6906,92.6984,8761.0
2018-08-14 13:45:00,119.31,119.32,119.28,119.31,9618.0,92.6984,92.7061,92.6751,92.6984,9618.0
2018-08-14 13:50:00,119.31,119.32,119.21,119.23,10268.0,92.6984,92.7061,92.6207,92.6362,10268.0
2018-08-14 13:55:00,119.23,119.36,119.22,119.34,13269.0,92.6362,92.7372,92.6285,92.7217,13269.0
2018-08-14 14:00:00,119.36,119.39,119.25,119.29,11867.0,92.7372,92.7605,92.6518,92.6828,11867.0
2018-08-14 14:05:00,119.3,119.35,119.29,119.34,11517.0,92.6906,92.7295,92.6828,92.7217,11517.0
2018-08-14 14:10:00,119.34,119.44,119.34,119.42,16013.0,92.7217,92.7994,92.7217,92.7838,16013.0
2018-08-14 14:15:00,119.43,119.47,119.4,119.42,14403.0,92.7916,92.8227,92.7683,92.7838,14403.0
2018-08-14 14:20:00,119.41,119.41,119.16,119.25,32182.0,92.7761,92.7761,92.5818,92.6518,32182.0
2018-08-14 14:25:00,119.26,119.41,119.2,119.41,15888.0,92.6595,92.7761,92.6129,92.7761,15888.0
2018-08-14 14:30:00,119.41,119.47,119.37,119.47,14825.0,92.7761,92.8227,92.745,92.8227,14825.0
2018-08-14 14:35:00,119.47,119.49,119.45,119.46,9494.0,92.8227,92.8382,92.8071,92.8149,9494.0
2018-08-14 14:40:00,119.47,119.56,119.47,119.53,15109.0,92.8227,92.8926,92.8227,92.8693,15109.0
2018-08-14 14:45:00,119.52,119.52,119.43,119.44,8649.0,92.8615,92.8615,92.7916,92.7994,8649.0
2018-08-14 14:50:00,119.45,119.47,119.43,119.44,9043.0,92.8071,92.8227,92.7916,92.7994,9043.0
2018-08-14 14:55:00,119.44,119.54,119.38,119.53,12318.0,92.7994,92.8771,92.7528,92.8693,12318.0
2018-08-14 15:00:00,119.54,119.55,119.5,119.5,9014.0,92.8771,92.8848,92.846,92.846,9014.0
2018-08-14 15:05:00,119.49,119.53,119.46,119.46,8304.0,92.8382,92.8693,92.8149,92.8149,8304.0
2018-08-14 15:10:00,119.47,119.49,119.39,119.41,8475.0,92.8227,92.8382,92.7605,92.7761,8475.0
2018-08-14 15:15:00,119.41,119.42,119.33,119.37,11556.0,92.7761,92.7838,92.7139,92.745,11556.0
2018-08-14 15:20:00,119.37,119.37,119.28,119.33,11689.0,92.745,92.745,92.6751,92.7139,11689.0
2018-08-14 15:25:00,119.32,119.39,119.32,119.34,8999.0,92.7061,92.7605,92.7061,92.7217,8999.0
2018-08-14 15:30:00,119.33,119.34,119.21,119.25,12642.0,92.7139,92.7217,92.6207,92.6518,12642.0
2018-08-14 15:35:00,119.26,119.27,119.12,119.16,16150.0,92.6595,92.6673,92.5508,92.5818,16150.0
2018-08-14 15:40:00,119.16,119.16,118.95,118.96,30825.0,92.5818,92.5818,92.4187,92.4264,30825.0
2018-08-14 15:45:00,118.95,119.03,118.95,119.02,26171.0,92.4187,92.4808,92.4187,92.4731,26171.0
2018-08-14 15:50:00,119.04,119.06,118.96,119.04,30512.0,92.4886,92.5041,92.4264,92.4886,30512.0
2018-08-14 15:55:00,119.04,119.04,118.89,118.97,81166.0,92.4886,92.4886,92.3721,92.4342,81166.0
2018-08-15 09:30:00,118.48,118.69,118.4,118.65,24673.0,92.0535,92.2167,91.9913,92.1856,24673.0
2018-08-15 09:35:00,118.61,118.84,118.43,118.43,15934.0,92.1545,92.3332,92.0147,92.0147,15934.0
2018-08-15 09:40:00,118.47,118.47,118.29,118.31,17940.0,92.0457,92.0457,91.9059,91.9214,17940.0
2018-08-15 09:45:00,118.28,118.29,117.94,118.02,26937.0,91.8981,91.9059,91.6339,91.6961,26937.0
2018-08-15 09:50:00,118.03,118.2,117.86,118.2,17317.0,91.7039,91.836,91.5718,91.836,17317.0
2018-08-15 09:55:00,118.22,118.48,118.13,118.48,21110.0,91.8515,92.0535,91.7816,92.0535,21110.0
2018-08-15 10:00:00,118.49,118.75,118.41,118.43,31256.0,92.0613,92.2633,91.9991,92.0147,31256.0
2018-08-15 10:05:00,118.42,118.45,118.3,118.4,10007.0,92.0069,92.0302,91.9137,91.9913,10007.0
2018-08-15 10:10:00,118.4,118.66,118.36,118.55,13793.0,91.9913,92.1934,91.9603,92.1079,13793.0
2018-08-15 10:15:00,118.53,118.62,118.44,118.59,18153.0,92.0924,92.1623,92.0224,92.139,18153.0
2018-08-15 10:20:00,118.63,118.76,118.63,118.69,10677.0,92.17,92.2711,92.17,92.2167,10677.0
2018-08-15 10:25:00,118.64,118.65,118.44,118.44,11705.0,92.1778,92.1856,92.0224,92.0224,11705.0
2018-08-15 10:30:00,118.41,118.56,118.33,118.51,18161.0,91.9991,92.1157,91.937,92.0768,18161.0
2018-08-15 10:35:00,118.52,118.54,118.43,118.53,13829.0,92.0846,92.1001,92.0147,92.0924,13829.0
2018-08-15 10:40:00,118.54,118.6,118.33,118.33,11902.0,92.1001,92.1467,91.937,91.937,11902.0
2018-08-15 10:45:00,118.32,118.35,118.16,118.17,15105.0,91.9292,91.9525,91.8049,91.8126,15105.0
2018-08-15 10:50:00,118.16,118.27,118.04,118.07,14909.0,91.8049,91.8903,91.7116,91.735,14909.0
2018-08-15 10:55:00,118.08,118.33,118.01,118.3,49905.0,91.7427,91.937,91.6883,91.9137,49905.0
2018-08-15 11:00:00,118.28,118.66,118.27,118.63,25877.0,91.8981,92.1934,91.8903,92.17,25877.0
2018-08-15 11:05:00,118.64,118.75,118.43,118.75,23302.0,92.1778,92.2633,92.0147,92.2633,23302.0
2018-08-15 11:10:00,118.77,118.97,118.75,118.95,19984.0,92.2788,92.4342,92.2633,92.4187,19984.0
2018-08-15 11:15:00,118.98,119.08,118.84,118.94,19337.0,92.442,92.5197,92.3332,92.4109,19337.0
2018-08-15 11:20:00,118.95,119.01,118.87,118.97,9027.0,92.4187,92.4653,92.3565,92.4342,9027.0
2018-08-15 11:25:00,119.0,119.2,118.98,119.11,13826.0,92.4575,92.6129,92.442,92.543,13826.0
2018-08-15 11:30:00,119.12,119.24,119.1,119.21,12161.0,92.5508,92.644,92.5352,92.6207,12161.0
2018-08-15 11:35:00,119.24,119.32,119.08,119.12,10986.0,92.644,92.7061,92.5197,92.5508,10986.0
2018-08-15 11:40:00,119.11,119.19,119.01,119.16,9210.0,92.543,92.6051,92.4653,92.5818,9210.0
2018-08-15 11:45:00,119.14,119.27,119.13,119.27,7765.0,92.5663,92.6673,92.5585,92.6673,7765.0
2018-08-15 11:50:00,119.27,119.28,119.07,119.13,10538.0,92.6673,92.6751,92.5119,92.5585,10538.0
2018-08-15 11:55:00,119.14,119.24,119.1,119.22,22256.0,92.5663,92.644,92.5352,92.6285,22256.0
2018-08-15 12:00:00,119.23,119.47,119.22,119.44,22207.0,92.6362,92.8227,92.6285,92.7994,22207.0
2018-08-15 12:05:00,119.43,119.69,119.41,119.69,26683.0,92.7916,92.9936,92.7761,92.9936,26683.0
2018-08-15 12:10:00,119.69,119.8,119.56,119.71,34549.0,92.9936,93.0791,92.8926,93.0092,34549.0
2018-08-15 12:15:00,119.72,120.03,119.69,119.9,32190.0,93.0169,93.2578,92.9936,93.1568,32190.0
2018-08-15 12:20:00,119.91,120.06,119.83,120.02,28622.0,93.1645,93.2811,93.1024,93.25,28622.0
2018-08-15 12:25:00,120.04,120.04,119.85,119.94,23135.0,93.2656,93.2656,93.1179,93.1879,23135.0
2018-08-15 12:30:00,119.96,120.24,119.96,120.24,26041.0,93.2034,93.4209,93.2034,93.4209,26041.0
2018-08-15 12:35:00,120.24,120.41,120.21,120.23,31552.0,93.4209,93.553,93.3976,93.4132,31552.0
2018-08-15 12:40:00,120.25,120.25,119.97,120.13,25019.0,93.4287,93.4287,93.2112,93.3355,25019.0
2018-08-15 12:45:00,120.12,120.32,120.07,120.22,36530.0,93.3277,93.4831,93.2889,93.4054,36530.0
2018-08-15 12:50:00,120.19,120.19,119.93,120.02,17975.0,93.3821,93.3821,93.1801,93.25,17975.0
2018-08-15 12:55:00,120.02,120.08,120.01,120.07,9285.0,93.25,93.2966,93.2422,93.2889,9285.0
2018-08-15 13:00:00,120.1,120.22,120.01,120.2,15803.0,93.3122,93.4054,93.2422,93.3899,15803.0
2018-08-15 13:05:00,120.2,120.48,120.17,120.36,24149.0,93.3899,93.6074,93.3666,93.5142,24149.0
2018-08-15 13:10:00,120.36,120.38,120.1,120.16,9152.0,93.5142,93.5297,93.3122,93.3588,9152.0
2018-08-15 13:15:00,120.15,120.17,120.08,120.09,11379.0,93.351,93.3666,93.2966,93.3044,11379.0
2018-08-15 13:20:00,120.07,120.07,119.87,119.91,15592.0,93.2889,93.2889,93.1335,93.1645,15592.0
2018-08-15 13:25:00,119.93,120.05,119.92,119.92,11355.0,93.1801,93.2733,93.1723,93.1723,11355.0
2018-08-15 13:30:00,119.93,119.95,119.78,119.84,9566.0,93.1801,93.1956,93.0635,93.1102,9566.0
2018-08-15 13:35:00,119.82,119.87,119.74,119.86,8323.0,93.0946,93.1335,93.0325,93.1257,8323.0
2018-08-15 13:40:00,119.88,119.93,119.84,119.9,11765.0,93.1412,93.1801,93.1102,93.1568,11765.0
2018-08-15 13:45:00,119.92,119.94,119.75,119.75,18496.0,93.1723,93.1879,93.0402,93.0402,18496.0
2018-08-15 13:50:00,119.75,119.83,119.7,119.74,10974.0,93.0402,93.1024,93.0014,93.0325,10974.0
2018-08-15 13:55:00,119.77,119.87,119.75,119.81,15690.0,93.0558,93.1335,93.0402,93.0869,15690.0
2018-08-15 14:00:00,119.81,119.87,119.73,119.83,10432.0,93.0869,93.1335,93.0247,93.1024,10432.0
2018-08-15 14:05:00,119.83,119.92,119.83,119.91,25238.0,93.1024,93.1723,93.1024,93.1645,25238.0
2018-08-15 14:10:00,119.91,119.97,119.85,119.87,36549.0,93.1645,93.2112,93.1179,93.1335,36549.0
2018-08-15 14:15:00,119.88,120.03,119.86,120.03,14390.0,93.1412,93.2578,93.1257,93.2578,14390.0
2018-08-15 14:20:00,120.04,120.18,120.04,120.17,33895.0,93.2656,93.3743,93.2656,93.3666,33895.0
2018-08-15 14:25:00,120.18,120.2,119.8,119.85,16001.0,93.3743,93.3899,93.0791,93.1179,16001.0
2018-08-15 14:30:00,119.84,120.0,119.82,120.0,10893.0,93.1102,93.2345,93.0946,93.2345,10893.0
2018-08-15 14:35:00,120.0,120.11,119.98,120.04,20151.0,93.2345,93.3199,93.2189,93.2656,20151.0
2018-08-15 14:40:00,120.03,120.03,119.91,119.93,17713.0,93.2578,93.2578,93.1645,93.1801,17713.0
2018-08-15 14:45:00,119.91,119.92,119.75,119.84,27175.0,93.1645,93.1723,93.0402,93.1102,27175.0
2018-08-15 14:50:00,119.84,120.03,119.82,120.03,17104.0,93.1102,93.2578,93.0946,93.2578,17104.0
2018-08-15 14:55:00,120.04,120.22,120.04,120.21,23990.0,93.2656,93.4054,93.2656,93.3976,23990.0
2018-08-15 15:00:00,120.22,120.33,120.16,120.19,43506.0,93.4054,93.4909,93.3588,93.3821,43506.0
2018-08-15 15:05:00,120.2,120.28,120.16,120.21,17270.0,93.3899,93.452,93.3588,93.3976,17270.0
2018-08-15 15:10:00,120.23,120.24,120.16,120.17,14859.0,93.4132,93.4209,93.3588,93.3666,14859.0
2018-08-15 15:15:00,120.18,120.2,120.12,120.15,25279.0,93.3743,93.3899,93.3277,93.351,25279.0
2018-08-15 15:20:00,120.14,120.16,120.09,120.09,17612.0,93.3432,93.3588,93.3044,93.3044,17612.0
2018-08-15 15:25:00,120.09,120.21,120.08,120.2,28022.0,93.3044,93.3976,93.2966,93.3899,28022.0
2018-08-15 15:30:00,120.21,120.33,120.07,120.32,40654.0,93.3976,93.4909,93.2889,93.4831,40654.0
2018-08-15 15:35:00,120.32,120.35,120.18,120.19,28420.0,93.4831,93.5064,93.3743,93.3821,28420.0
2018-08-15 15:40:00,120.18,120.25,120.11,120.23,43799.0,93.3743,93.4287,93.3199,93.4132,43799.0
2018-08-15 15:45:00,120.23,120.3,120.09,120.15,64695.0,93.4132,93.4676,93.3044,93.351,64695.0
2018-08-15 15:50:00,120.14,120.15,120.03,120.13,73875.0,93.3432,93.351,93.2578,93.3355,73875.0
2018-08-15 15:55:00,120.14,120.24,119.89,120.05,188233.0,93.3432,93.4209,93.149,93.2733,188233.0
2018-08-16 09:30:00,120.48,121.55,120.48,121.01,54747.0,93.6074,94.4388,93.6074,94.0192,54747.0
2018-08-16 09:35:00,121.05,121.06,120.56,120.68,18685.0,94.0503,94.058,93.6696,93.7628,18685.0
2018-08-16 09:40:00,120.67,120.76,120.29,120.3,17343.0,93.755,93.825,93.4598,93.4676,17343.0
2018-08-16 09:45:00,120.29,120.43,120.24,120.26,29229.0,93.4598,93.5686,93.4209,93.4365,29229.0
2018-08-16 09:50:00,120.27,120.49,120.27,120.48,22769.0,93.4443,93.6152,93.4443,93.6074,22769.0
2018-08-16 09:55:00,120.45,120.47,120.29,120.35,15276.0,93.5841,93.5996,93.4598,93.5064,15276.0
2018-08-16 10:00:00,120.37,120.44,120.21,120.23,17733.0,93.5219,93.5763,93.3976,93.4132,17733.0
2018-08-16 10:05:00,120.25,120.34,120.12,120.12,20806.0,93.4287,93.4986,93.3277,93.3277,20806.0
2018-08-16 10:10:00,120.12,120.19,119.96,120.0,27487.0,93.3277,93.3821,93.2034,93.2345,27487.0
2018-08-16 10:15:00,119.97,120.12,119.89,120.07,32258.0,93.2112,93.3277,93.149,93.2889,32258.0
2018-08-16 10:20:00,120.06,120.07,119.93,120.04,13292.0,93.2811,93.2889,93.1801,93.2656,13292.0
2018-08-16 10:25:00,120.06,120.13,120.03,120.13,14602.0,93.2811,93.3355,93.2578,93.3355,14602.0
2018-08-16 10:30:00,120.15,120.18,119.99,120.17,21613.0,93.351,93.3743,93.2267,93.3666,21613.0
2018-08-16 10:35:00,120.18,120.23,120.1,120.1,10448.0,93.3743,93.4132,93.3122,93.3122,10448.0
2018-08-16 10:40:00,120.11,120.27,120.1,120.18,10013.0,93.3199,93.4443,93.3122,93.3743,10013.0
2018-08-16 10:45:00,120.14,120.34,120.1,120.34,14876.0,93.3432,93.4986,93.3122,93.4986,14876.0
2018-08-16 10:50:00,120.36,120.45,120.31,120.36,15491.0,93.5142,93.5841,93.4753,93.5142,15491.0
2018-08-16 10:55:00,120.37,120.43,120.32,120.43,11283.0,93.5219,93.5686,93.4831,93.5686,11283.0
2018-08-16 11:00:00,120.43,120.55,120.42,120.52,19535.0,93.5686,93.6618,93.5608,93.6385,19535.0
2018-08-16 11:05:00,120.52,120.62,120.48,120.61,23597.0,93.6385,93.7162,93.6074,93.7084,23597.0
2018-08-16 11:10:00,120.62,120.7,120.58,120.58,16372.0,93.7162,93.7783,93.6851,93.6851,16372.0
2018-08-16 11:15:00,120.58,120.67,120.58,120.65,20147.0,93.6851,93.755,93.6851,93.7395,20147.0
2018-08-16 11:20:00,120.65,120.92,120.65,120.89,16447.0,93.7395,93.9493,93.7395,93.926,16447.0
2018-08-16 11:25:00,120.87,120.95,120.84,120.94,14623.0,93.9104,93.9726,93.8871,93.9648,14623.0
2018-08-16 11:30:00,120.92,120.92,120.7,120.71,13799.0,93.9493,93.9493,93.7783,93.7861,13799.0
2018-08-16 11:35:00,120.71,120.97,120.71,120.96,16021.0,93.7861,93.9881,93.7861,93.9803,16021.0
2018-08-16 11:40:00,120.97,121.1,120.94,121.0,22305.0,93.9881,94.0891,93.9648,94.0114,22305.0
2018-08-16 11:45:00,121.01,121.07,120.98,121.06,10276.0,94.0192,94.0658,93.9959,94.058,10276.0
2018-08-16 11:50:00,121.06,121.06,120.94,120.98,28942.0,94.058,94.058,93.9648,93.9959,28942.0
2018-08-16 11:55:00,120.99,121.25,120.99,121.2,19124.0,94.0037,94.2057,94.0037,94.1668,19124.0
2018-08-16 12:00:00,121.19,121.31,121.1,121.25,16437.0,94.159,94.2523,94.0891,94.2057,16437.0
2018-08-16 12:05:00,121.25,121.47,121.24,121.42,15488.0,94.2057,94.3766,94.1979,94.3377,15488.0
2018-08-16 12:10:00,121.41,121.51,121.37,121.47,21111.0,94.33,94.4077,94.2989,94.3766,21111.0
2018-08-16 12:15:00,121.47,121.54,121.44,121.52,10166.0,94.3766,94.431,94.3533,94.4154,10166.0
2018-08-16 12:20:00,121.52,121.6,121.32,121.32,10588.0,94.4154,94.4776,94.2601,94.2601,10588.0
2018-08-16 12:25:00,121.35,121.41,121.33,121.37,8149.0,94.2834,94.33,94.2678,94.2989,8149.0
2018-08-16 12:30:00,121.32,121.33,121.2,121.2,8880.0,94.2601,94.2678,94.1668,94.1668,8880.0
2018-08-16 12:35:00,121.19,121.19,121.09,121.13,15474.0,94.159,94.159,94.0814,94.1124,15474.0
2018-08-16 12:40:00,121.16,121.19,121.08,121.1,13431.0,94.1357,94.159,94.0736,94.0891,13431.0
2018-08-16 12:45:00,121.12,121.22,121.1,121.22,16130.0,94.1047,94.1824,94.0891,94.1824,16130.0
2018-08-16 12:50:00,121.21,121.26,121.2,121.24,7967.0,94.1746,94.2134,94.1668,94.1979,7967.0
2018-08-16 12:55:00,121.26,121.28,121.19,121.19,8345.0,94.2134,94.229,94.159,94.159,8345.0
2018-08-16 13:00:00,121.21,121.31,121.21,121.27,7096.0,94.1746,94.2523,94.1746,94.2212,7096.0
2018-08-16 13:05:00,121.25,121.25,121.18,121.22,11696.0,94.2057,94.2057,94.1513,94.1824,11696.0
2018-08-16 13:10:00,121.23,121.27,121.23,121.25,7564.0,94.1901,94.2212,94.1901,94.2057,7564.0
2018-08-16 13:15:00,121.26,121.27,121.13,121.16,12349.0,94.2134,94.2212,94.1124,94.1357,12349.0
2018-08-16 13:20:00,121.17,121.27,121.15,121.27,7464.0,94.1435,94.2212,94.128,94.2212,7464.0
2018-08-16 13:25:00,121.26,121.32,121.18,121.18,9779.0,94.2134,94.2601,94.1513,94.1513,9779.0
2018-08-16 13:30:00,121.2,121.22,121.16,121.16,12156.0,94.1668,94.1824,94.1357,94.1357,12156.0
2018-08-16 13:35:00,121.17,121.22,121.17,121.2,4905.0,94.1435,94.1824,94.1435,94.1668,4905.0
2018-08-16 13:40:00,121.17,121.23,121.15,121.22,14146.0,94.1435,94.1901,94.128,94.1824,14146.0
2018-08-16 13:45:00,121.23,121.23,121.14,121.15,20129.0,94.1901,94.1901,94.1202,94.128,20129.0
2018-08-16 13:50:00,121.16,121.2,121.13,121.14,8892.0,94.1357,94.1668,94.1124,94.1202,8892.0
2018-08-16 13:55:00,121.15,121.16,121.11,121.12,7379.0,94.128,94.1357,94.0969,94.1047,7379.0
2018-08-16 14:00:00,121.11,121.25,121.03,121.25,31636.0,94.0969,94.2057,94.0347,94.2057,31636.0
2018-08-16 14:05:00,121.24,121.28,121.14,121.15,10665.0,94.1979,94.229,94.1202,94.128,10665.0
2018-08-16 14:10:00,121.15,121.19,121.12,121.14,17072.0,94.128,94.159,94.1047,94.1202,17072.0
2018-08-16 14:15:00,121.14,121.16,121.08,121.14,14958.0,94.1202,94.1357,94.0736,94.1202,14958.0
2018-08-16 14:20:00,121.13,121.13,121.05,121.09,8456.0,94.1124,94.1124,94.0503,94.0814,8456.0
2018-08-16 14:25:00,121.1,121.11,120.97,120.97,9085.0,94.0891,94.0969,93.9881,93.9881,9085.0
2018-08-16 14:30:00,120.96,121.03,120.87,121.03,23076.0,93.9803,94.0347,93.9104,94.0347,23076.0
2018-08-16 14:35:00,121.04,121.08,121.03,121.04,10095.0,94.0425,94.0736,94.0347,94.0425,10095.0
2018-08-16 14:40:00,121.06,121.09,121.01,121.09,14069.0,94.058,94.0814,94.0192,94.0814,14069.0
2018-08-16 14:45:00,121.08,121.13,121.07,121.13,10459.0,94.0736,94.1124,94.0658,94.1124,10459.0
2018-08-16 14:50:00,121.13,121.22,121.13,121.22,12435.0,94.1124,94.1824,94.1124,94.1824,12435.0
2018-08-16 14:55:00,121.23,121.24,121.15,121.2,16389.0,94.1901,94.1979,94.128,94.1668,16389.0
2018-08-16 15:00:00,121.19,121.21,121.15,121.17,20269.0,94.159,94.1746,94.128,94.1435,20269.0
2018-08-16 15:05:00,121.17,121.22,121.15,121.19,16886.0,94.1435,94.1824,94.128,94.159,16886.0
2018-08-16 15:10:00,121.2,121.22,121.18,121.21,14970.0,94.1668,94.1824,94.1513,94.1746,14970.0
2018-08-16 15:15:00,121.21,121.21,121.11,121.11,13862.0,94.1746,94.1746,94.0969,94.0969,13862.0
2018-08-16 15:20:00,121.12,121.13,121.06,121.06,15586.0,94.1047,94.1124,94.058,94.058,15586.0
2018-08-16 15:25:00,121.06,121.26,121.04,121.26,30232.0,94.058,94.2134,94.0425,94.2134,30232.0
2018-08-16 15:30:00,121.25,121.25,121.16,121.22,21369.0,94.2057,94.2057,94.1357,94.1824,21369.0
2018-08-16 15:35:00,121.21,121.21,121.09,121.11,15357.0,94.1746,94.1746,94.0814,94.0969,15357.0
2018-08-16 15:40:00,121.1,121.16,121.1,121.13,26507.0,94.0891,94.1357,94.0891,94.1124,26507.0
2018-08-16 15:45:00,121.13,121.13,121.04,121.07,42148.0,94.1124,94.1124,94.0425,94.0658,42148.0
2018-08-16 15:50:00,121.07,121.07,120.94,120.95,62760.0,94.0658,94.0658,93.9648,93.9726,62760.0
2018-08-16 15:55:00,120.95,121.14,120.9,121.11,137074.0,93.9726,94.1202,93.9337,94.0969,137074.0
2018-08-17 09:30:00,120.45,120.89,120.37,120.73,98088.0,94.2833,94.6277,94.2207,94.5025,98088.0
2018-08-17 09:35:00,120.71,120.86,120.39,120.49,13772.0,94.4868,94.6042,94.2363,94.3146,13772.0
2018-08-17 09:40:00,120.43,120.51,120.24,120.31,25280.0,94.2676,94.3303,94.1189,94.1737,25280.0
2018-08-17 09:45:00,120.29,120.29,119.98,120.08,34589.0,94.1581,94.1581,93.9154,93.9937,34589.0
2018-08-17 09:50:00,120.04,120.29,120.01,120.18,18553.0,93.9624,94.1581,93.9389,94.072,18553.0
2018-08-17 09:55:00,120.16,120.35,120.08,120.33,13823.0,94.0563,94.205,93.9937,94.1894,13823.0
2018-08-17 10:00:00,120.32,120.39,120.22,120.25,18006.0,94.1815,94.2363,94.1033,94.1267,18006.0
2018-08-17 10:05:00,120.24,120.32,120.16,120.25,17630.0,94.1189,94.1815,94.0563,94.1267,17630.0
2018-08-17 10:10:00,120.26,120.45,120.26,120.42,14675.0,94.1346,94.2833,94.1346,94.2598,14675.0
2018-08-17 10:15:00,120.42,120.45,120.33,120.45,11331.0,94.2598,94.2833,94.1894,94.2833,11331.0
2018-08-17 10:20:00,120.46,120.63,120.46,120.52,18972.0,94.2911,94.4242,94.2911,94.3381,18972.0
2018-08-17 10:25:00,120.53,120.61,120.48,120.55,14079.0,94.3459,94.4085,94.3068,94.3616,14079.0
2018-08-17 10:30:00,120.52,120.64,120.52,120.64,13293.0,94.3381,94.432,94.3381,94.432,13293.0
2018-08-17 10:35:00,120.66,120.76,120.64,120.71,10800.0,94.4477,94.526,94.432,94.4868,10800.0
2018-08-17 10:40:00,120.7,120.81,120.49,120.52,11694.0,94.479,94.5651,94.3146,94.3381,11694.0
2018-08-17 10:45:00,120.51,120.67,120.47,120.57,26757.0,94.3303,94.4555,94.299,94.3772,26757.0
2018-08-17 10:50:00,120.61,120.72,120.6,120.64,10472.0,94.4085,94.4946,94.4007,94.432,10472.0
2018-08-17 10:55:00,120.64,120.67,120.6,120.63,12037.0,94.432,94.4555,94.4007,94.4242,12037.0
2018-08-17 11:00:00,120.63,120.69,120.55,120.65,21786.0,94.4242,94.4712,94.3616,94.4398,21786.0
2018-08-17 11:05:00,120.67,120.71,120.56,120.61,17304.0,94.4555,94.4868,94.3694,94.4085,17304.0
2018-08-17 11:10:00,120.61,120.62,120.52,120.55,10025.0,94.4085,94.4164,94.3381,94.3616,10025.0
2018-08-17 11:15:00,120.57,120.76,120.56,120.72,11897.0,94.3772,94.526,94.3694,94.4946,11897.0
2018-08-17 11:20:00,120.73,120.78,120.68,120.77,7405.0,94.5025,94.5416,94.4633,94.5338,7405.0
2018-08-17 11:25:00,120.77,120.9,120.72,120.9,12195.0,94.5338,94.6355,94.4946,94.6355,12195.0
2018-08-17 11:30:00,120.95,121.03,120.92,121.02,18023.0,94.6747,94.7373,94.6512,94.7295,18023.0
2018-08-17 11:35:00,121.03,121.08,120.95,120.99,10602.0,94.7373,94.7764,94.6747,94.706,10602.0
2018-08-17 11:40:00,121.0,121.15,121.0,121.12,10252.0,94.7138,94.8312,94.7138,94.8077,10252.0
2018-08-17 11:45:00,121.12,121.2,121.09,121.09,15402.0,94.8077,94.8704,94.7843,94.7843,15402.0
2018-08-17 11:50:00,121.09,121.2,121.08,121.19,12371.0,94.7843,94.8704,94.7764,94.8625,12371.0
2018-08-17 11:55:00,121.19,121.28,121.14,121.22,15143.0,94.8625,94.933,94.8234,94.886,15143.0
2018-08-17 12:00:00,121.23,121.23,121.13,121.18,11990.0,94.8938,94.8938,94.8156,94.8547,11990.0
2018-08-17 12:05:00,121.17,121.3,121.16,121.3,21967.0,94.8469,94.9486,94.8391,94.9486,21967.0
2018-08-17 12:10:00,121.3,121.38,121.26,121.29,22570.0,94.9486,95.0113,94.9173,94.9408,22570.0
2018-08-17 12:15:00,121.3,121.45,121.3,121.4,21097.0,94.9486,95.0661,94.9486,95.0269,21097.0
2018-08-17 12:20:00,121.41,121.42,121.33,121.33,11220.0,95.0347,95.0426,94.9721,94.9721,11220.0
2018-08-17 12:25:00,121.32,121.35,121.26,121.28,8794.0,94.9643,94.9878,94.9173,94.933,8794.0
2018-08-17 12:30:00,121.26,121.28,121.15,121.19,11510.0,94.9173,94.933,94.8312,94.8625,11510.0
2018-08-17 12:35:00,121.19,121.2,121.13,121.16,14356.0,94.8625,94.8704,94.8156,94.8391,14356.0
2018-08-17 12:40:00,121.15,121.23,121.14,121.19,14192.0,94.8312,94.8938,94.8234,94.8625,14192.0
2018-08-17 12:45:00,121.19,121.28,121.18,121.28,9700.0,94.8625,94.933,94.8547,94.933,9700.0
2018-08-17 12:50:00,121.28,121.47,121.28,121.45,22290.0,94.933,95.0817,94.933,95.0661,22290.0
2018-08-17 12:55:00,121.44,121.49,121.37,121.4,12672.0,95.0582,95.0974,95.0034,95.0269,12672.0
2018-08-17 13:00:00,121.4,121.45,121.37,121.42,10000.0,95.0269,95.0661,95.0034,95.0426,10000.0
2018-08-17 13:05:00,121.42,121.42,121.34,121.39,6305.0,95.0426,95.0426,94.98,95.0191,6305.0
2018-08-17 13:10:00,121.42,121.48,121.37,121.48,14564.0,95.0426,95.0895,95.0034,95.0895,14564.0
2018-08-17 13:15:00,121.48,121.53,121.36,121.37,12498.0,95.0895,95.1287,94.9956,95.0034,12498.0
2018-08-17 13:20:00,121.34,121.37,121.32,121.33,5319.0,94.98,95.0034,94.9643,94.9721,5319.0
2018-08-17 13:25:00,121.34,121.35,121.19,121.21,14728.0,94.98,94.9878,94.8625,94.8782,14728.0
2018-08-17 13:30:00,121.21,121.28,121.14,121.27,8899.0,94.8782,94.933,94.8234,94.9252,8899.0
2018-08-17 13:35:00,121.28,121.32,121.21,121.31,8053.0,94.933,94.9643,94.8782,94.9565,8053.0
2018-08-17 13:40:00,121.3,121.31,121.22,121.3,13763.0,94.9486,94.9565,94.886,94.9486,13763.0
2018-08-17 13:45:00,121.29,121.34,121.27,121.28,12570.0,94.9408,94.98,94.9252,94.933,12570.0
2018-08-17 13:50:00,121.27,121.32,121.26,121.31,8524.0,94.9252,94.9643,94.9173,94.9565,8524.0
2018-08-17 13:55:00,121.31,121.4,121.26,121.35,14347.0,94.9565,95.0269,94.9173,94.9878,14347.0
2018-08-17 14:00:00,121.33,121.62,121.3,121.62,17645.0,94.9721,95.1991,94.9486,95.1991,17645.0
2018-08-17 14:05:00,121.6,121.7,121.56,121.59,22966.0,95.1835,95.2617,95.1522,95.1756,22966.0
2018-08-17 14:10:00,121.59,121.59,121.48,121.56,20899.0,95.1756,95.1756,95.0895,95.1522,20899.0
2018-08-17 14:15:00,121.56,121.6,121.49,121.57,25482.0,95.1522,95.1835,95.0974,95.16,25482.0
2018-08-17 14:20:00,121.56,121.64,121.53,121.62,23601.0,95.1522,95.2148,95.1287,95.1991,23601.0
2018-08-17 14:25:00,121.61,121.72,121.58,121.72,18396.0,95.1913,95.2774,95.1678,95.2774,18396.0
2018-08-17 14:30:00,121.69,121.72,121.64,121.64,19197.0,95.2539,95.2774,95.2148,95.2148,19197.0
2018-08-17 14:35:00,121.64,121.67,121.56,121.56,18161.0,95.2148,95.2383,95.1522,95.1522,18161.0
2018-08-17 14:40:00,121.57,121.69,121.57,121.63,30855.0,95.16,95.2539,95.16,95.207,30855.0
2018-08-17 14:45:00,121.63,121.65,121.54,121.56,15910.0,95.207,95.2226,95.1365,95.1522,15910.0
2018-08-17 14:50:00,121.57,121.71,121.53,121.7,19265.0,95.16,95.2696,95.1287,95.2617,19265.0
2018-08-17 14:55:00,121.72,121.83,121.69,121.79,25544.0,95.2774,95.3635,95.2539,95.3322,25544.0
2018-08-17 15:00:00,121.79,121.81,121.68,121.72,17896.0,95.3322,95.3478,95.2461,95.2774,17896.0
2018-08-17 15:05:00,121.7,121.72,121.54,121.54,33940.0,95.2617,95.2774,95.1365,95.1365,33940.0
2018-08-17 15:10:00,121.54,121.6,121.53,121.58,13240.0,95.1365,95.1835,95.1287,95.1678,13240.0
2018-08-17 15:15:00,121.58,121.63,121.49,121.63,22595.0,95.1678,95.207,95.0974,95.207,22595.0
2018-08-17 15:20:00,121.63,121.77,121.63,121.76,28187.0,95.207,95.3165,95.207,95.3087,28187.0
2018-08-17 15:25:00,121.76,121.88,121.73,121.8,46491.0,95.3087,95.4026,95.2852,95.34,46491.0
2018-08-17 15:30:00,121.81,121.81,121.64,121.69,41041.0,95.3478,95.3478,95.2148,95.2539,41041.0
2018-08-17 15:35:00,121.69,121.74,121.69,121.7,28032.0,95.2539,95.2931,95.2539,95.2617,28032.0
2018-08-17 15:40:00,121.7,121.78,121.7,121.75,35163.0,95.2617,95.3244,95.2617,95.3009,35163.0
2018-08-17 15:45:00,121.74,121.84,121.73,121.82,69015.0,95.2931,95.3713,95.2852,95.3557,69015.0
2018-08-17 15:50:00,121.81,121.82,121.69,121.72,49186.0,95.3478,95.3557,95.2539,95.2774,49186.0
2018-08-17 15:55:00,121.72,121.82,121.72,121.79,175493.0,95.2774,95.3557,95.2774,95.3322,175493.0
2018-08-20 09:30:00,121.8,122.46,121.7,122.4,35502.0,95.34,95.8566,95.2617,95.8097,35502.0
2018-08-20 09:35:00,122.4,122.71,122.38,122.66,38620.0,95.8097,96.0523,95.794,96.0132,38620.0
2018-08-20 09:40:00,122.67,122.94,122.64,122.73,16582.0,96.021,96.2324,95.9975,96.068,16582.0
2018-08-20 09:45:00,122.77,122.81,122.43,122.56,22401.0,96.0993,96.1306,95.8332,95.9349,22401.0
2018-08-20 09:50:00,122.55,122.55,122.09,122.19,27592.0,95.9271,95.9271,95.567,95.6453,27592.0
2018-08-20 09:55:00,122.18,122.28,121.97,122.28,29341.0,95.6375,95.7157,95.4731,95.7157,29341.0
2018-08-20 10:00:00,122.23,122.33,122.05,122.06,12354.0,95.6766,95.7549,95.5357,95.5435,12354.0
2018-08-20 10:05:00,122.05,122.15,121.99,122.05,30166.0,95.5357,95.614,95.4887,95.5357,30166.0
2018-08-20 10:10:00,122.02,122.03,121.89,121.92,12768.0,95.5122,95.5201,95.4105,95.434,12768.0
2018-08-20 10:15:00,121.93,121.99,121.79,121.99,12254.0,95.4418,95.4887,95.3322,95.4887,12254.0
2018-08-20 10:20:00,121.95,122.04,121.91,122.0,19327.0,95.4574,95.5279,95.4261,95.4966,19327.0
2018-08-20 10:25:00,122.0,122.08,121.94,122.05,23289.0,95.4966,95.5592,95.4496,95.5357,23289.0
2018-08-20 10:30:00,122.07,122.07,121.91,122.05,19797.0,95.5514,95.5514,95.4261,95.5357,19797.0
2018-08-20 10:35:00,122.06,122.06,121.87,121.89,11459.0,95.5435,95.5435,95.3948,95.4105,11459.0
2018-08-20 10:40:00,121.87,121.96,121.83,121.96,8772.0,95.3948,95.4653,95.3635,95.4653,8772.0
2018-08-20 10:45:00,122.01,122.14,122.0,122.12,15043.0,95.5044,95.6062,95.4966,95.5905,15043.0
2018-08-20 10:50:00,122.13,122.16,122.0,122.0,17952.0,95.5983,95.6218,95.4966,95.4966,17952.0
2018-08-20 10:55:00,122.0,122.09,121.94,122.01,14380.0,95.4966,95.567,95.4496,95.5044,14380.0
2018-08-20 11:00:00,122.01,122.14,122.01,122.13,10400.0,95.5044,95.6062,95.5044,95.5983,10400.0
2018-08-20 11:05:00,122.14,122.14,122.0,122.1,9497.0,95.6062,95.6062,95.4966,95.5748,9497.0
2018-08-20 11:10:00,122.09,122.28,122.09,122.27,13435.0,95.567,95.7157,95.567,95.7079,13435.0
2018-08-20 11:15:00,122.3,122.32,122.23,122.27,13453.0,95.7314,95.7471,95.6766,95.7079,13453.0
2018-08-20 11:20:00,122.28,122.28,122.11,122.17,13858.0,95.7157,95.7157,95.5827,95.6296,13858.0
2018-08-20 11:25:00,122.18,122.23,122.14,122.19,16803.0,95.6375,95.6766,95.6062,95.6453,16803.0
2018-08-20 11:30:00,122.17,122.19,122.05,122.05,12895.0,95.6296,95.6453,95.5357,95.5357,12895.0
2018-08-20 11:35:00,122.05,122.11,122.02,122.1,12288.0,95.5357,95.5827,95.5122,95.5748,12288.0
2018-08-20 11:40:00,122.13,122.13,122.05,122.11,7395.0,95.5983,95.5983,95.5357,95.5827,7395.0
2018-08-20 11:45:00,122.09,122.13,122.02,122.03,13832.0,95.567,95.5983,95.5122,95.5201,13832.0
2018-08-20 11:50:00,122.04,122.13,122.0,122.09,14495.0,95.5279,95.5983,95.4966,95.567,14495.0
2018-08-20 11:55:00,122.12,122.19,122.07,122.12,14494.0,95.5905,95.6453,95.5514,95.5905,14494.0
2018-08-20 12:00:00,122.12,122.2,122.09,122.16,15504.0,95.5905,95.6531,95.567,95.6218,15504.0
2018-08-20 12:05:00,122.17,122.21,122.1,122.14,25052.0,95.6296,95.661,95.5748,95.6062,25052.0
2018-08-20 12:10:00,122.14,122.18,122.13,122.18,12732.0,95.6062,95.6375,95.5983,95.6375,12732.0
2018-08-20 12:15:00,122.18,122.26,122.18,122.19,17486.0,95.6375,95.7001,95.6375,95.6453,17486.0
2018-08-20 12:20:00,122.18,122.22,122.17,122.18,12667.0,95.6375,95.6688,95.6296,95.6375,12667.0
2018-08-20 12:25:00,122.18,122.19,122.09,122.1,11173.0,95.6375,95.6453,95.567,95.5748,11173.0
2018-08-20 12:30:00,122.1,122.11,122.01,122.03,10254.0,95.5748,95.5827,95.5044,95.5201,10254.0
2018-08-20 12:35:00,122.03,122.05,121.95,122.05,17075.0,95.5201,95.5357,95.4574,95.5357,17075.0
2018-08-20 12:40:00,122.05,122.05,121.98,121.99,9833.0,95.5357,95.5357,95.4809,95.4887,9833.0
2018-08-20 12:45:00,122.0,122.04,121.98,121.98,13379.0,95.4966,95.5279,95.4809,95.4809,13379.0
2018-08-20 12:50:00,122.0,122.07,121.98,122.06,27445.0,95.4966,95.5514,95.4809,95.5435,27445.0
2018-08-20 12:55:00,122.06,122.11,122.04,122.1,30115.0,95.5435,95.5827,95.5279,95.5748,30115.0
2018-08-20 13:00:00,122.11,122.12,122.06,122.09,24823.0,95.5827,95.5905,95.5435,95.567,24823.0
2018-08-20 13:05:00,122.09,122.1,122.02,122.05,16274.0,95.567,95.5748,95.5122,95.5357,16274.0
2018-08-20 13:10:00,122.06,122.07,122.04,122.04,11633.0,95.5435,95.5514,95.5279,95.5279,11633.0
2018-08-20 13:15:00,122.03,122.06,122.0,122.06,27017.0,95.5201,95.5435,95.4966,95.5435,27017.0
2018-08-20 13:20:00,122.06,122.1,122.06,122.07,13800.0,95.5435,95.5748,95.5435,95.5514,13800.0
2018-08-20 13:25:00,122.07,122.09,122.06,122.07,11070.0,95.5514,95.567,95.5435,95.5514,11070.0
2018-08-20 13:30:00,122.07,122.1,122.06,122.07,14420.0,95.5514,95.5748,95.5435,95.5514,14420.0
2018-08-20 13:35:00,122.06,122.09,122.03,122.08,19159.0,95.5435,95.567,95.5201,95.5592,19159.0
2018-08-20 13:40:00,122.09,122.12,122.06,122.07,12631.0,95.567,95.5905,95.5435,95.5514,12631.0
2018-08-20 13:45:00,122.08,122.12,122.04,122.08,37944.0,95.5592,95.5905,95.5279,95.5592,37944.0
2018-08-20 13:50:00,122.06,122.15,122.06,122.12,20669.0,95.5435,95.614,95.5435,95.5905,20669.0
2018-08-20 13:55:00,122.13,122.14,122.06,122.07,10560.0,95.5983,95.6062,95.5435,95.5514,10560.0
2018-08-20 14:00:00,122.08,122.15,122.07,122.08,8529.0,95.5592,95.614,95.5514,95.5592,8529.0
2018-08-20 14:05:00,122.07,122.09,122.03,122.08,21735.0,95.5514,95.567,95.5201,95.5592,21735.0
2018-08-20 14:10:00,122.07,122.15,122.05,122.15,10627.0,95.5514,95.614,95.5357,95.614,10627.0
2018-08-20 14:15:00,122.16,122.26,122.16,122.25,13076.0,95.6218,95.7001,95.6218,95.6923,13076.0
2018-08-20 14:20:00,122.26,122.34,122.26,122.31,9797.0,95.7001,95.7627,95.7001,95.7392,9797.0
2018-08-20 14:25:00,122.31,122.58,122.3,122.58,28889.0,95.7392,95.9506,95.7314,95.9506,28889.0
2018-08-20 14:30:00,122.59,122.7,122.58,122.69,35317.0,95.9584,96.0445,95.9506,96.0367,35317.0
2018-08-20 14:35:00,122.69,122.71,122.51,122.52,16234.0,96.0367,96.0523,95.8958,95.9036,16234.0
2018-08-20 14:40:00,122.53,122.56,122.49,122.52,12243.0,95.9114,95.9349,95.8801,95.9036,12243.0
2018-08-20 14:45:00,122.51,122.51,122.39,122.47,10307.0,95.8958,95.8958,95.8018,95.8645,10307.0
2018-08-20 14:50:00,122.47,122.51,122.45,122.46,10187.0,95.8645,95.8958,95.8488,95.8566,10187.0
2018-08-20 14:55:00,122.45,122.49,122.45,122.47,11061.0,95.8488,95.8801,95.8488,95.8645,11061.0
2018-08-20 15:00:00,122.46,122.48,122.43,122.48,13509.0,95.8566,95.8723,95.8332,95.8723,13509.0
2018-08-20 15:05:00,122.47,122.49,122.35,122.37,25121.0,95.8645,95.8801,95.7705,95.7862,25121.0
2018-08-20 15:10:00,122.36,122.41,122.36,122.41,16472.0,95.7784,95.8175,95.7784,95.8175,16472.0
2018-08-20 15:15:00,122.41,122.42,122.38,122.41,15051.0,95.8175,95.8253,95.794,95.8175,15051.0
2018-08-20 15:20:00,122.42,122.42,122.35,122.38,12440.0,95.8253,95.8253,95.7705,95.794,12440.0
2018-08-20 15:25:00,122.38,122.46,122.37,122.44,15230.0,95.794,95.8566,95.7862,95.841,15230.0
2018-08-20 15:30:00,122.43,122.57,122.4,122.57,21572.0,95.8332,95.9427,95.8097,95.9427,21572.0
2018-08-20 15:35:00,122.57,122.58,122.54,122.57,16745.0,95.9427,95.9506,95.9193,95.9427,16745.0
2018-08-20 15:40:00,122.56,122.56,122.49,122.56,25394.0,95.9349,95.9349,95.8801,95.9349,25394.0
2018-08-20 15:45:00,122.57,122.57,122.52,122.53,26479.0,95.9427,95.9427,95.9036,95.9114,26479.0
2018-08-20 15:50:00,122.52,122.53,122.4,122.5,61304.0,95.9036,95.9114,95.8097,95.888,61304.0
2018-08-20 15:55:00,122.5,122.58,122.5,122.54,152212.0,95.888,95.9506,95.888,95.9193,152212.0
2018-08-21 09:30:00,122.5,122.5,122.24,122.3,46218.0,95.888,95.888,95.6844,95.7314,46218.0
2018-08-21 09:35:00,122.22,122.71,122.21,122.7,18171.0,95.6688,96.0523,95.661,96.0445,18171.0
2018-08-21 09:40:00,122.67,122.72,122.56,122.65,13850.0,96.021,96.0602,95.9349,96.0054,13850.0
2018-08-21 09:45:00,122.67,122.79,122.54,122.75,23841.0,96.021,96.115,95.9193,96.0836,23841.0
2018-08-21 09:50:00,122.76,122.91,122.74,122.85,41425.0,96.0915,96.2089,96.0758,96.1619,41425.0
2018-08-21 09:55:00,122.85,122.85,122.64,122.78,17564.0,96.1619,96.1619,95.9975,96.1071,17564.0
2018-08-21 10:00:00,122.79,122.79,122.59,122.63,10890.0,96.115,96.115,95.9584,95.9897,10890.0
2018-08-21 10:05:00,122.64,122.7,122.58,122.58,15225.0,95.9975,96.0445,95.9506,95.9506,15225.0
2018-08-21 10:10:00,122.59,122.61,122.45,122.49,18111.0,95.9584,95.9741,95.8488,95.8801,18111.0
2018-08-21 10:15:00,122.45,122.52,122.37,122.43,21011.0,95.8488,95.9036,95.7862,95.8332,21011.0
2018-08-21 10:20:00,122.43,122.56,122.39,122.45,54965.0,95.8332,95.9349,95.8018,95.8488,54965.0
2018-08-21 10:25:00,122.45,122.6,122.35,122.53,51745.0,95.8488,95.9662,95.7705,95.9114,51745.0
2018-08-21 10:30:00,122.54,122.56,122.36,122.43,25772.0,95.9193,95.9349,95.7784,95.8332,25772.0
2018-08-21 10:35:00,122.43,122.44,122.31,122.41,24825.0,95.8332,95.841,95.7392,95.8175,24825.0
2018-08-21 10:40:00,122.43,122.46,122.3,122.45,18793.0,95.8332,95.8566,95.7314,95.8488,18793.0
2018-08-21 10:45:00,122.45,122.47,122.36,122.37,9059.0,95.8488,95.8645,95.7784,95.7862,9059.0
2018-08-21 10:50:00,122.37,122.62,122.37,122.62,13546.0,95.7862,95.9819,95.7862,95.9819,13546.0
2018-08-21 10:55:00,122.63,122.78,122.6,122.78,14418.0,95.9897,96.1071,95.9662,96.1071,14418.0
2018-08-21 11:00:00,122.79,122.98,122.79,122.9,22588.0,96.115,96.2637,96.115,96.2011,22588.0
2018-08-21 11:05:00,122.88,122.95,122.85,122.92,6164.0,96.1854,96.2402,96.1619,96.2167,6164.0
2018-08-21 11:10:00,122.93,123.05,122.91,123.05,14680.0,96.2245,96.3185,96.2089,96.3185,14680.0
2018-08-21 11:15:00,123.04,123.04,122.92,122.98,10931.0,96.3106,96.3106,96.2167,96.2637,10931.0
2018-08-21 11:20:00,122.99,123.0,122.78,122.78,8950.0,96.2715,96.2793,96.1071,96.1071,8950.0
2018-08-21 11:25:00,122.79,122.79,122.72,122.74,6087.0,96.115,96.115,96.0602,96.0758,6087.0
2018-08-21 11:30:00,122.75,122.75,122.55,122.56,7355.0,96.0836,96.0836,95.9271,95.9349,7355.0
2018-08-21 11:35:00,122.58,122.74,122.57,122.71,13723.0,95.9506,96.0758,95.9427,96.0523,13723.0
2018-08-21 11:40:00,122.7,122.86,122.7,122.86,9890.0,96.0445,96.1697,96.0445,96.1697,9890.0
2018-08-21 11:45:00,122.88,123.03,122.87,122.96,11824.0,96.1854,96.3028,96.1776,96.248,11824.0
2018-08-21 11:50:00,122.95,123.01,122.9,122.92,28918.0,96.2402,96.2872,96.2011,96.2167,28918.0
2018-08-21 11:55:00,122.93,122.94,122.64,122.64,48838.0,96.2245,96.2324,95.9975,95.9975,48838.0
2018-08-21 12:00:00,122.67,122.77,122.66,122.71,33814.0,96.021,96.0993,96.0132,96.0523,33814.0
2018-08-21 12:05:00,122.72,122.72,122.66,122.68,19328.0,96.0602,96.0602,96.0132,96.0288,19328.0
2018-08-21 12:10:00,122.68,122.73,122.63,122.66,13807.0,96.0288,96.068,95.9897,96.0132,13807.0
2018-08-21 12:15:00,122.66,122.69,122.62,122.62,14288.0,96.0132,96.0367,95.9819,95.9819,14288.0
2018-08-21 12:20:00,122.63,122.65,122.54,122.58,17929.0,95.9897,96.0054,95.9193,95.9506,17929.0
2018-08-21 12:25:00,122.58,122.65,122.58,122.59,11931.0,95.9506,96.0054,95.9506,95.9584,11931.0
2018-08-21 12:30:00,122.6,122.6,122.54,122.56,17594.0,95.9662,95.9662,95.9193,95.9349,17594.0
2018-08-21 12:35:00,122.57,122.64,122.52,122.62,8202.0,95.9427,95.9975,95.9036,95.9819,8202.0
2018-08-21 12:40:00,122.61,122.61,122.57,122.58,3940.0,95.9741,95.9741,95.9427,95.9506,3940.0
2018-08-21 12:45:00,122.59,122.63,122.59,122.6,12430.0,95.9584,95.9897,95.9584,95.9662,12430.0
2018-08-21 12:50:00,122.61,122.62,122.58,122.62,6004.0,95.9741,95.9819,95.9506,95.9819,6004.0
2018-08-21 12:55:00,122.62,122.67,122.58,122.58,14990.0,95.9819,96.021,95.9506,95.9506,14990.0
2018-08-21 13:00:00,122.59,122.59,122.53,122.54,13624.0,95.9584,95.9584,95.9114,95.9193,13624.0
2018-08-21 13:05:00,122.54,122.54,122.46,122.49,26860.0,95.9193,95.9193,95.8566,95.8801,26860.0
2018-08-21 13:10:00,122.49,122.62,122.48,122.61,8829.0,95.8801,95.9819,95.8723,95.9741,8829.0
2018-08-21 13:15:00,122.62,122.65,122.57,122.64,13662.0,95.9819,96.0054,95.9427,95.9975,13662.0
2018-08-21 13:20:00,122.65,122.88,122.63,122.75,27055.0,96.0054,96.1854,95.9897,96.0836,27055.0
2018-08-21 13:25:00,122.74,122.83,122.74,122.8,23972.0,96.0758,96.1463,96.0758,96.1228,23972.0
2018-08-21 13:30:00,122.8,122.82,122.69,122.7,19878.0,96.1228,96.1384,96.0367,96.0445,19878.0
2018-08-21 13:35:00,122.71,122.71,122.63,122.68,12087.0,96.0523,96.0523,95.9897,96.0288,12087.0
2018-08-21 13:40:00,122.69,122.69,122.65,122.69,12899.0,96.0367,96.0367,96.0054,96.0367,12899.0
2018-08-21 13:45:00,122.69,122.7,122.57,122.58,13599.0,96.0367,96.0445,95.9427,95.9506,13599.0
2018-08-21 13:50:00,122.59,122.62,122.56,122.6,54953.0,95.9584,95.9819,95.9349,95.9662,54953.0
2018-08-21 13:55:00,122.6,122.7,122.59,122.64,8785.0,95.9662,96.0445,95.9584,95.9975,8785.0
2018-08-21 14:00:00,122.63,122.65,122.57,122.57,37539.0,95.9897,96.0054,95.9427,95.9427,37539.0
2018-08-21 14:05:00,122.57,122.66,122.57,122.65,6183.0,95.9427,96.0132,95.9427,96.0054,6183.0
2018-08-21 14:10:00,122.64,122.85,122.64,122.85,13304.0,95.9975,96.1619,95.9975,96.1619,13304.0
2018-08-21 14:15:00,122.85,122.96,122.82,122.95,13143.0,96.1619,96.248,96.1384,96.2402,13143.0
2018-08-21 14:20:00,122.95,123.07,122.89,123.07,11867.0,96.2402,96.3341,96.1932,96.3341,11867.0
2018-08-21 14:25:00,123.06,123.2,123.05,123.19,28177.0,96.3263,96.4359,96.3185,96.4281,28177.0
2018-08-21 14:30:00,123.18,123.22,123.09,123.09,48274.0,96.4202,96.4515,96.3498,96.3498,48274.0
2018-08-21 14:35:00,123.08,123.1,122.88,122.94,37198.0,96.342,96.3576,96.1854,96.2324,37198.0
2018-08-21 14:40:00,122.94,123.0,122.89,122.97,8165.0,96.2324,96.2793,96.1932,96.2558,8165.0
2018-08-21 14:45:00,122.97,123.0,122.91,122.92,19356.0,96.2558,96.2793,96.2089,96.2167,19356.0
2018-08-21 14:50:00,122.93,122.93,122.86,122.89,8312.0,96.2245,96.2245,96.1697,96.1932,8312.0
2018-08-21 14:55:00,122.89,122.95,122.87,122.92,8614.0,96.1932,96.2402,96.1776,96.2167,8614.0
2018-08-21 15:00:00,122.91,122.96,122.91,122.95,12048.0,96.2089,96.248,96.2089,96.2402,12048.0
2018-08-21 15:05:00,122.95,122.99,122.94,122.99,17280.0,96.2402,96.2715,96.2324,96.2715,17280.0
2018-08-21 15:10:00,123.0,123.01,122.94,122.95,16664.0,96.2793,96.2872,96.2324,96.2402,16664.0
2018-08-21 15:15:00,122.95,122.97,122.87,122.9,18249.0,96.2402,96.2558,96.1776,96.2011,18249.0
2018-08-21 15:20:00,122.91,123.0,122.89,122.99,22690.0,96.2089,96.2793,96.1932,96.2715,22690.0
2018-08-21 15:25:00,123.0,123.13,122.99,123.05,27878.0,96.2793,96.3811,96.2715,96.3185,27878.0
2018-08-21 15:30:00,123.05,123.11,122.99,123.11,24874.0,96.3185,96.3654,96.2715,96.3654,24874.0
2018-08-21 15:35:00,123.12,123.14,122.99,123.0,39475.0,96.3733,96.3889,96.2715,96.2793,39475.0
2018-08-21 15:40:00,123.0,123.0,122.88,122.91,65077.0,96.2793,96.2793,96.1854,96.2089,65077.0
2018-08-21 15:45:00,122.9,123.11,122.79,122.96,74266.0,96.2011,96.3654,96.115,96.248,74266.0
2018-08-21 15:50:00,122.96,122.98,122.85,122.97,107150.0,96.248,96.2637,96.1619,96.2558,107150.0
2018-08-21 15:55:00,122.98,123.17,122.97,123.0,131244.0,96.2637,96.4124,96.2558,96.2793,131244.0
2018-08-22 09:30:00,123.01,123.01,122.4,122.66,33053.0,96.2872,96.2872,95.8097,96.0132,33053.0
2018-08-22 09:35:00,122.62,122.62,122.14,122.22,8515.0,95.9819,95.9819,95.6062,95.6688,8515.0
2018-08-22 09:40:00,122.2,122.62,122.2,122.48,13917.0,95.6531,95.9819,95.6531,95.8723,13917.0
2018-08-22 09:45:00,122.5,122.5,121.94,122.12,14274.0,95.888,95.888,95.4496,95.5905,14274.0
2018-08-22 09:50:00,122.13,122.2,121.78,121.81,10442.0,95.5983,95.6531,95.3244,95.3478,10442.0
2018-08-22 09:55:00,121.75,122.11,121.7,122.1,6559.0,95.3009,95.5827,95.2617,95.5748,6559.0
2018-08-22 10:00:00,122.12,122.19,122.05,122.13,5984.0,95.5905,95.6453,95.5357,95.5983,5984.0
2018-08-22 10:05:00,122.15,122.19,122.07,122.15,8870.0,95.614,95.6453,95.5514,95.614,8870.0
2018-08-22 10:10:00,122.17,122.39,122.17,122.31,8303.0,95.6296,95.8018,95.6296,95.7392,8303.0
2018-08-22 10:15:00,122.3,122.48,122.24,122.46,17927.0,95.7314,95.8723,95.6844,95.8566,17927.0
2018-08-22 10:20:00,122.47,122.48,122.19,122.22,31817.0,95.8645,95.8723,95.6453,95.6688,31817.0
2018-08-22 10:25:00,122.2,122.28,122.04,122.06,20538.0,95.6531,95.7157,95.5279,95.5435,20538.0
2018-08-22 10:30:00,122.03,122.16,122.02,122.12,13586.0,95.5201,95.6218,95.5122,95.5905,13586.0
2018-08-22 10:35:00,122.14,122.22,122.1,122.18,13944.0,95.6062,95.6688,95.5748,95.6375,13944.0
2018-08-22 10:40:00,122.16,122.23,122.12,122.14,11445.0,95.6218,95.6766,95.5905,95.6062,11445.0
2018-08-22 10:45:00,122.13,122.24,122.12,122.24,9378.0,95.5983,95.6844,95.5905,95.6844,9378.0
2018-08-22 10:50:00,122.24,122.24,122.04,122.04,11998.0,95.6844,95.6844,95.5279,95.5279,11998.0
2018-08-22 10:55:00,122.04,122.2,122.03,122.19,27106.0,95.5279,95.6531,95.5201,95.6453,27106.0
2018-08-22 11:00:00,122.16,122.22,122.14,122.15,5122.0,95.6218,95.6688,95.6062,95.614,5122.0
2018-08-22 11:05:00,122.18,122.22,122.07,122.17,40743.0,95.6375,95.6688,95.5514,95.6296,40743.0
2018-08-22 11:10:00,122.18,122.29,122.15,122.22,19111.0,95.6375,95.7236,95.614,95.6688,19111.0
2018-08-22 11:15:00,122.24,122.31,122.23,122.23,8158.0,95.6844,95.7392,95.6766,95.6766,8158.0
2018-08-22 11:20:00,122.24,122.3,122.24,122.25,6309.0,95.6844,95.7314,95.6844,95.6923,6309.0
2018-08-22 11:25:00,122.25,122.3,122.24,122.28,5251.0,95.6923,95.7314,95.6844,95.7157,5251.0
2018-08-22 11:30:00,122.28,122.29,122.2,122.25,20716.0,95.7157,95.7236,95.6531,95.6923,20716.0
2018-08-22 11:35:00,122.25,122.26,122.12,122.21,52586.0,95.6923,95.7001,95.5905,95.661,52586.0
2018-08-22 11:40:00,122.19,122.38,122.17,122.34,56981.0,95.6453,95.794,95.6296,95.7627,56981.0
2018-08-22 11:45:00,122.36,122.36,122.19,122.19,17211.0,95.7784,95.7784,95.6453,95.6453,17211.0
2018-08-22 11:50:00,122.19,122.29,122.19,122.27,32334.0,95.6453,95.7236,95.6453,95.7079,32334.0
2018-08-22 11:55:00,122.27,122.27,122.17,122.19,15348.0,95.7079,95.7079,95.6296,95.6453,15348.0
2018-08-22 12:00:00,122.22,122.23,122.08,122.15,13648.0,95.6688,95.6766,95.5592,95.614,13648.0
2018-08-22 12:05:00,122.14,122.15,122.1,122.13,3400.0,95.6062,95.614,95.5748,95.5983,3400.0
2018-08-22 12:10:00,122.13,122.25,122.11,122.12,26464.0,95.5983,95.6923,95.5827,95.5905,26464.0
2018-08-22 12:15:00,122.11,122.12,122.06,122.11,3071.0,95.5827,95.5905,95.5435,95.5827,3071.0
2018-08-22 12:20:00,122.12,122.15,122.08,122.13,4867.0,95.5905,95.614,95.5592,95.5983,4867.0
2018-08-22 12:25:00,122.11,122.13,122.04,122.05,3100.0,95.5827,95.5983,95.5279,95.5357,3100.0
2018-08-22 12:30:00,122.06,122.14,122.05,122.12,13203.0,95.5435,95.6062,95.5357,95.5905,13203.0
2018-08-22 12:35:00,122.09,122.1,122.04,122.1,9650.0,95.567,95.5748,95.5279,95.5748,9650.0
2018-08-22 12:40:00,122.09,122.21,122.06,122.19,6589.0,95.567,95.661,95.5435,95.6453,6589.0
2018-08-22 12:45:00,122.21,122.21,122.14,122.15,5758.0,95.661,95.661,95.6062,95.614,5758.0
2018-08-22 12:50:00,122.16,122.18,122.1,122.15,5347.0,95.6218,95.6375,95.5748,95.614,5347.0
2018-08-22 12:55:00,122.11,122.16,122.11,122.15,2618.0,95.5827,95.6218,95.5827,95.614,2618.0
2018-08-22 13:00:00,122.16,122.18,122.11,122.14,5904.0,95.6218,95.6375,95.5827,95.6062,5904.0
2018-08-22 13:05:00,122.13,122.14,122.07,122.1,8689.0,95.5983,95.6062,95.5514,95.5748,8689.0
2018-08-22 13:10:00,122.1,122.12,122.04,122.11,8179.0,95.5748,95.5905,95.5279,95.5827,8179.0
2018-08-22 13:15:00,122.09,122.1,122.07,122.09,3962.0,95.567,95.5748,95.5514,95.567,3962.0
2018-08-22 13:20:00,122.11,122.12,122.05,122.08,12399.0,95.5827,95.5905,95.5357,95.5592,12399.0
2018-08-22 13:25:00,122.09,122.1,122.02,122.08,31780.0,95.567,95.5748,95.5122,95.5592,31780.0
2018-08-22 13:30:00,122.09,122.1,122.07,122.09,4713.0,95.567,95.5748,95.5514,95.567,4713.0
2018-08-22 13:35:00,122.09,122.12,122.08,122.08,5495.0,95.567,95.5905,95.5592,95.5592,5495.0
2018-08-22 13:40:00,122.08,122.08,122.06,122.08,6431.0,95.5592,95.5592,95.5435,95.5592,6431.0
2018-08-22 13:45:00,122.08,122.09,122.02,122.06,9840.0,95.5592,95.567,95.5122,95.5435,9840.0
2018-08-22 13:50:00,122.04,122.09,122.04,122.08,6744.0,95.5279,95.567,95.5279,95.5592,6744.0
2018-08-22 13:55:00,122.07,122.13,122.05,122.13,8415.0,95.5514,95.5983,95.5357,95.5983,8415.0
2018-08-22 14:00:00,122.12,122.25,122.08,122.2,11718.0,95.5905,95.6923,95.5592,95.6531,11718.0
2018-08-22 14:05:00,122.19,122.26,122.18,122.23,12249.0,95.6453,95.7001,95.6375,95.6766,12249.0
2018-08-22 14:10:00,122.23,122.24,122.18,122.19,8545.0,95.6766,95.6844,95.6375,95.6453,8545.0
2018-08-22 14:15:00,122.19,122.24,122.12,122.17,17791.0,95.6453,95.6844,95.5905,95.6296,17791.0
2018-08-22 14:20:00,122.14,122.21,122.14,122.19,8950.0,95.6062,95.661,95.6062,95.6453,8950.0
2018-08-22 14:25:00,122.19,122.23,122.14,122.23,16267.0,95.6453,95.6766,95.6062,95.6766,16267.0
2018-08-22 14:30:00,122.22,122.22,122.13,122.15,7338.0,95.6688,95.6688,95.5983,95.614,7338.0
2018-08-22 14:35:00,122.13,122.23,122.13,122.21,19673.0,95.5983,95.6766,95.5983,95.661,19673.0
2018-08-22 14:40:00,122.21,122.23,122.16,122.2,11961.0,95.661,95.6766,95.6218,95.6531,11961.0
2018-08-22 14:45:00,122.21,122.23,122.18,122.21,6083.0,95.661,95.6766,95.6375,95.661,6083.0
2018-08-22 14:50:00,122.22,122.3,122.22,122.29,33390.0,95.6688,95.7314,95.6688,95.7236,33390.0
2018-08-22 14:55:00,122.29,122.3,122.21,122.22,8294.0,95.7236,95.7314,95.661,95.6688,8294.0
2018-08-22 15:00:00,122.26,122.32,122.26,122.29,7680.0,95.7001,95.7471,95.7001,95.7236,7680.0
2018-08-22 15:05:00,122.3,122.3,122.25,122.26,6292.0,95.7314,95.7314,95.6923,95.7001,6292.0
2018-08-22 15:10:00,122.26,122.27,122.21,122.22,7380.0,95.7001,95.7079,95.661,95.6688,7380.0
2018-08-22 15:15:00,122.21,122.22,122.16,122.19,14586.0,95.661,95.6688,95.6218,95.6453,14586.0
2018-08-22 15:20:00,122.2,122.22,122.17,122.22,7944.0,95.6531,95.6688,95.6296,95.6688,7944.0
2018-08-22 15:25:00,122.21,122.23,122.2,122.21,18492.0,95.661,95.6766,95.6531,95.661,18492.0
2018-08-22 15:30:00,122.22,122.34,122.21,122.29,21189.0,95.6688,95.7627,95.661,95.7236,21189.0
2018-08-22 15:35:00,122.29,122.3,122.22,122.25,79045.0,95.7236,95.7314,95.6688,95.6923,79045.0
2018-08-22 15:40:00,122.25,122.27,122.19,122.21,126112.0,95.6923,95.7079,95.6453,95.661,126112.0
2018-08-22 15:45:00,122.21,122.22,122.13,122.17,41080.0,95.661,95.6688,95.5983,95.6296,41080.0
2018-08-22 15:50:00,122.16,122.22,122.02,122.02,67364.0,95.6218,95.6688,95.5122,95.5122,67364.0
2018-08-22 15:55:00,122.05,122.07,121.81,121.87,160262.0,95.5357,95.5514,95.3478,95.3948,160262.0
2018-08-23 09:30:00,121.85,122.23,121.75,122.16,23085.0,95.3792,95.6766,95.3009,95.6218,23085.0
2018-08-23 09:35:00,122.16,122.16,121.68,121.9,10610.0,95.6218,95.6218,95.2461,95.4183,10610.0
2018-08-23 09:40:00,121.9,121.93,121.58,121.67,7323.0,95.4183,95.4418,95.1678,95.2383,7323.0
2018-08-23 09:45:00,121.65,121.75,121.55,121.6,7730.0,95.2226,95.3009,95.1443,95.1835,7730.0
2018-08-23 09:50:00,121.67,122.03,121.67,121.97,7733.0,95.2383,95.5201,95.2383,95.4731,7733.0
2018-08-23 09:55:00,121.94,121.94,121.64,121.64,3307.0,95.4496,95.4496,95.2148,95.2148,3307.0
2018-08-23 10:00:00,121.66,121.86,121.62,121.75,8689.0,95.2304,95.387,95.1991,95.3009,8689.0
2018-08-23 10:05:00,121.76,121.87,121.71,121.85,8801.0,95.3087,95.3948,95.2696,95.3792,8801.0
2018-08-23 10:10:00,121.85,121.91,121.82,121.84,4591.0,95.3792,95.4261,95.3557,95.3713,4591.0
2018-08-23 10:15:00,121.84,121.85,121.78,121.79,3030.0,95.3713,95.3792,95.3244,95.3322,3030.0
2018-08-23 10:20:00,121.84,121.88,121.8,121.84,6221.0,95.3713,95.4026,95.34,95.3713,6221.0
2018-08-23 10:25:00,121.83,121.91,121.82,121.9,5110.0,95.3635,95.4261,95.3557,95.4183,5110.0
2018-08-23 10:30:00,121.9,121.92,121.83,121.89,2465.0,95.4183,95.434,95.3635,95.4105,2465.0
2018-08-23 10:35:00,121.88,121.91,121.76,121.78,8479.0,95.4026,95.4261,95.3087,95.3244,8479.0
2018-08-23 10:40:00,121.76,121.78,121.67,121.73,10494.0,95.3087,95.3244,95.2383,95.2852,10494.0
2018-08-23 10:45:00,121.74,121.81,121.63,121.63,6545.0,95.2931,95.3478,95.207,95.207,6545.0
2018-08-23 10:50:00,121.66,121.66,121.55,121.6,8833.0,95.2304,95.2304,95.1443,95.1835,8833.0
2018-08-23 10:55:00,121.6,121.62,121.55,121.58,10260.0,95.1835,95.1991,95.1443,95.1678,10260.0
2018-08-23 11:00:00,121.57,121.8,121.55,121.75,7262.0,95.16,95.34,95.1443,95.3009,7262.0
2018-08-23 11:05:00,121.74,121.78,121.59,121.61,8495.0,95.2931,95.3244,95.1756,95.1913,8495.0
2018-08-23 11:10:00,121.62,121.78,121.62,121.73,9221.0,95.1991,95.3244,95.1991,95.2852,9221.0
2018-08-23 11:15:00,121.73,121.73,121.54,121.55,12632.0,95.2852,95.2852,95.1365,95.1443,12632.0
2018-08-23 11:20:00,121.56,121.73,121.52,121.72,13407.0,95.1522,95.2852,95.1208,95.2774,13407.0
2018-08-23 11:25:00,121.7,121.8,121.64,121.75,7759.0,95.2617,95.34,95.2148,95.3009,7759.0
2018-08-23 11:30:00,121.76,121.76,121.67,121.72,10062.0,95.3087,95.3087,95.2383,95.2774,10062.0
2018-08-23 11:35:00,121.72,121.72,121.62,121.65,7700.0,95.2774,95.2774,95.1991,95.2226,7700.0
2018-08-23 11:40:00,121.65,121.75,121.61,121.68,10507.0,95.2226,95.3009,95.1913,95.2461,10507.0
2018-08-23 11:45:00,121.72,121.74,121.68,121.74,4299.0,95.2774,95.2931,95.2461,95.2931,4299.0
2018-08-23 11:50:00,121.72,121.74,121.66,121.7,9480.0,95.2774,95.2931,95.2304,95.2617,9480.0
2018-08-23 11:55:00,121.68,121.74,121.63,121.63,6672.0,95.2461,95.2931,95.207,95.207,6672.0
2018-08-23 12:00:00,121.65,121.69,121.62,121.65,3818.0,95.2226,95.2539,95.1991,95.2226,3818.0
2018-08-23 12:05:00,121.63,121.71,121.63,121.71,3247.0,95.207,95.2696,95.207,95.2696,3247.0
2018-08-23 12:10:00,121.71,121.73,121.65,121.67,9137.0,95.2696,95.2852,95.2226,95.2383,9137.0
2018-08-23 12:15:00,121.69,121.74,121.68,121.69,5162.0,95.2539,95.2931,95.2461,95.2539,5162.0
2018-08-23 12:20:00,121.69,121.72,121.64,121.68,5694.0,95.2539,95.2774,95.2148,95.2461,5694.0
2018-08-23 12:25:00,121.66,121.67,121.56,121.6,4433.0,95.2304,95.2383,95.1522,95.1835,4433.0
2018-08-23 12:30:00,121.6,121.63,121.57,121.59,4312.0,95.1835,95.207,95.16,95.1756,4312.0
2018-08-23 12:35:00,121.59,121.59,121.5,121.52,7081.0,95.1756,95.1756,95.1052,95.1208,7081.0
2018-08-23 12:40:00,121.52,121.58,121.5,121.54,5602.0,95.1208,95.1678,95.1052,95.1365,5602.0
2018-08-23 12:45:00,121.55,121.56,121.45,121.46,5550.0,95.1443,95.1522,95.0661,95.0739,5550.0
2018-08-23 12:50:00,121.47,121.47,121.38,121.45,8948.0,95.0817,95.0817,95.0113,95.0661,8948.0
2018-08-23 12:55:00,121.45,121.47,121.39,121.39,3741.0,95.0661,95.0817,95.0191,95.0191,3741.0
2018-08-23 13:00:00,121.37,121.41,121.35,121.36,3497.0,95.0034,95.0347,94.9878,94.9956,3497.0
2018-08-23 13:05:00,121.33,121.36,121.27,121.3,8735.0,94.9721,94.9956,94.9252,94.9486,8735.0
2018-08-23 13:10:00,121.31,121.32,121.17,121.18,3800.0,94.9565,94.9643,94.8469,94.8547,3800.0
2018-08-23 13:15:00,121.19,121.25,121.14,121.22,5225.0,94.8625,94.9095,94.8234,94.886,5225.0
2018-08-23 13:20:00,121.22,121.32,121.22,121.26,4841.0,94.886,94.9643,94.886,94.9173,4841.0
2018-08-23 13:25:00,121.27,121.32,121.24,121.31,3218.0,94.9252,94.9643,94.9017,94.9565,3218.0
2018-08-23 13:30:00,121.32,121.33,121.24,121.27,6054.0,94.9643,94.9721,94.9017,94.9252,6054.0
2018-08-23 13:35:00,121.26,121.26,121.15,121.18,6095.0,94.9173,94.9173,94.8312,94.8547,6095.0
2018-08-23 13:40:00,121.18,121.22,121.17,121.19,4090.0,94.8547,94.886,94.8469,94.8625,4090.0
2018-08-23 13:45:00,121.19,121.22,121.17,121.17,7508.0,94.8625,94.886,94.8469,94.8469,7508.0
2018-08-23 13:50:00,121.18,121.23,121.17,121.2,7678.0,94.8547,94.8938,94.8469,94.8704,7678.0
2018-08-23 13:55:00,121.2,121.25,121.19,121.23,4395.0,94.8704,94.9095,94.8625,94.8938,4395.0
2018-08-23 14:00:00,121.22,121.3,121.22,121.24,4794.0,94.886,94.9486,94.886,94.9017,4794.0
2018-08-23 14:05:00,121.25,121.28,121.2,121.23,4589.0,94.9095,94.933,94.8704,94.8938,4589.0
2018-08-23 14:10:00,121.23,121.28,121.2,121.24,6462.0,94.8938,94.933,94.8704,94.9017,6462.0
2018-08-23 14:15:00,121.25,121.26,121.21,121.25,5018.0,94.9095,94.9173,94.8782,94.9095,5018.0
2018-08-23 14:20:00,121.25,121.29,121.23,121.26,6435.0,94.9095,94.9408,94.8938,94.9173,6435.0
2018-08-23 14:25:00,121.27,121.35,121.27,121.34,5813.0,94.9252,94.9878,94.9252,94.98,5813.0
2018-08-23 14:30:00,121.34,121.37,121.33,121.35,5313.0,94.98,95.0034,94.9721,94.9878,5313.0
2018-08-23 14:35:00,121.35,121.37,121.32,121.36,8124.0,94.9878,95.0034,94.9643,94.9956,8124.0
2018-08-23 14:40:00,121.36,121.37,121.31,121.35,16025.0,94.9956,95.0034,94.9565,94.9878,16025.0
2018-08-23 14:45:00,121.35,121.35,121.32,121.35,3260.0,94.9878,94.9878,94.9643,94.9878,3260.0
2018-08-23 14:50:00,121.34,121.35,121.31,121.34,6294.0,94.98,94.9878,94.9565,94.98,6294.0
2018-08-23 14:55:00,121.34,121.34,121.29,121.29,7288.0,94.98,94.98,94.9408,94.9408,7288.0
2018-08-23 15:00:00,121.28,121.31,121.26,121.31,6590.0,94.933,94.9565,94.9173,94.9565,6590.0
2018-08-23 15:05:00,121.31,121.37,121.3,121.37,7606.0,94.9565,95.0034,94.9486,95.0034,7606.0
2018-08-23 15:10:00,121.38,121.44,121.36,121.37,12549.0,95.0113,95.0582,94.9956,95.0034,12549.0
2018-08-23 15:15:00,121.37,121.46,121.36,121.46,20354.0,95.0034,95.0739,94.9956,95.0739,20354.0
2018-08-23 15:20:00,121.47,121.5,121.44,121.46,12187.0,95.0817,95.1052,95.0582,95.0739,12187.0
2018-08-23 15:25:00,121.46,121.5,121.44,121.49,20109.0,95.0739,95.1052,95.0582,95.0974,20109.0
2018-08-23 15:30:00,121.5,121.5,121.36,121.38,11888.0,95.1052,95.1052,94.9956,95.0113,11888.0
2018-08-23 15:35:00,121.4,121.49,121.39,121.47,29608.0,95.0269,95.0974,95.0191,95.0817,29608.0
2018-08-23 15:40:00,121.46,121.48,121.43,121.44,15177.0,95.0739,95.0895,95.0504,95.0582,15177.0
2018-08-23 15:45:00,121.44,121.49,121.32,121.49,44970.0,95.0582,95.0974,94.9643,95.0974,44970.0
2018-08-23 15:50:00,121.48,121.64,121.42,121.62,48829.0,95.0895,95.2148,95.0426,95.1991,48829.0
2018-08-23 15:55:00,121.62,121.76,121.62,121.71,143257.0,95.1991,95.3087,95.1991,95.2696,143257.0
2018-08-24 09:30:00,122.1,122.32,121.9,122.19,22260.0,95.5748,95.7471,95.4183,95.6453,22260.0
2018-08-24 09:35:00,122.15,122.47,122.14,122.4,10332.0,95.614,95.8645,95.6062,95.8097,10332.0
2018-08-24 09:40:00,122.39,122.39,122.1,122.1,5682.0,95.8018,95.8018,95.5748,95.5748,5682.0
2018-08-24 09:45:00,122.09,122.11,121.98,122.02,7974.0,95.567,95.5827,95.4809,95.5122,7974.0
2018-08-24 09:50:00,122.06,122.08,121.9,121.96,5464.0,95.5435,95.5592,95.4183,95.4653,5464.0
2018-08-24 09:55:00,121.9,121.98,121.83,121.83,10600.0,95.4183,95.4809,95.3635,95.3635,10600.0
2018-08-24 10:00:00,121.89,122.11,121.88,121.93,8705.0,95.4105,95.5827,95.4026,95.4418,8705.0
2018-08-24 10:05:00,121.98,122.02,121.91,121.99,7315.0,95.4809,95.5122,95.4261,95.4887,7315.0
2018-08-24 10:10:00,121.98,122.02,121.89,121.92,8122.0,95.4809,95.5122,95.4105,95.434,8122.0
2018-08-24 10:15:00,121.94,122.05,121.93,122.03,9111.0,95.4496,95.5357,95.4418,95.5201,9111.0
2018-08-24 10:20:00,122.03,122.11,122.0,122.06,7304.0,95.5201,95.5827,95.4966,95.5435,7304.0
2018-08-24 10:25:00,122.03,122.04,121.91,121.95,5008.0,95.5201,95.5279,95.4261,95.4574,5008.0
2018-08-24 10:30:00,121.96,122.02,121.94,122.02,5562.0,95.4653,95.5122,95.4496,95.5122,5562.0
2018-08-24 10:35:00,122.02,122.19,121.98,122.19,11246.0,95.5122,95.6453,95.4809,95.6453,11246.0
2018-08-24 10:40:00,122.2,122.27,122.2,122.26,12507.0,95.6531,95.7079,95.6531,95.7001,12507.0
2018-08-24 10:45:00,122.28,122.31,122.2,122.24,13097.0,95.7157,95.7392,95.6531,95.6844,13097.0
2018-08-24 10:50:00,122.23,122.42,122.19,122.4,9110.0,95.6766,95.8253,95.6453,95.8097,9110.0
2018-08-24 10:55:00,122.39,122.43,122.36,122.36,9543.0,95.8018,95.8332,95.7784,95.7784,9543.0
2018-08-24 11:00:00,122.38,122.48,122.31,122.33,12272.0,95.794,95.8723,95.7392,95.7549,12272.0
2018-08-24 11:05:00,122.33,122.36,122.24,122.3,8339.0,95.7549,95.7784,95.6844,95.7314,8339.0
2018-08-24 11:10:00,122.31,122.41,122.3,122.36,4926.0,95.7392,95.8175,95.7314,95.7784,4926.0
2018-08-24 11:15:00,122.38,122.46,122.38,122.46,5761.0,95.794,95.8566,95.794,95.8566,5761.0
2018-08-24 11:20:00,122.48,122.49,122.36,122.37,8388.0,95.8723,95.8801,95.7784,95.7862,8388.0
2018-08-24 11:25:00,122.37,122.44,122.37,122.39,6992.0,95.7862,95.841,95.7862,95.8018,6992.0
2018-08-24 11:30:00,122.38,122.43,122.32,122.38,5954.0,95.794,95.8332,95.7471,95.794,5954.0
2018-08-24 11:35:00,122.37,122.51,122.37,122.44,18386.0,95.7862,95.8958,95.7862,95.841,18386.0
2018-08-24 11:40:00,122.45,122.51,122.44,122.5,7635.0,95.8488,95.8958,95.841,95.888,7635.0
2018-08-24 11:45:00,122.51,122.66,122.49,122.61,15662.0,95.8958,96.0132,95.8801,95.9741,15662.0
2018-08-24 11:50:00,122.59,122.68,122.58,122.67,9636.0,95.9584,96.0288,95.9506,96.021,9636.0
2018-08-24 11:55:00,122.68,122.69,122.65,122.69,9025.0,96.0288,96.0367,96.0054,96.0367,9025.0
2018-08-24 12:00:00,122.69,122.78,122.65,122.78,12313.0,96.0367,96.1071,96.0054,96.1071,12313.0
2018-08-24 12:05:00,122.8,122.84,122.75,122.83,7115.0,96.1228,96.1541,96.0836,96.1463,7115.0
2018-08-24 12:10:00,122.84,122.88,122.78,122.8,8175.0,96.1541,96.1854,96.1071,96.1228,8175.0
2018-08-24 12:15:00,122.81,122.93,122.81,122.92,9946.0,96.1306,96.2245,96.1306,96.2167,9946.0
2018-08-24 12:20:00,122.93,122.95,122.86,122.88,12767.0,96.2245,96.2402,96.1697,96.1854,12767.0
2018-08-24 12:25:00,122.88,122.88,122.82,122.86,7020.0,96.1854,96.1854,96.1384,96.1697,7020.0
2018-08-24 12:30:00,122.88,122.9,122.8,122.8,3308.0,96.1854,96.2011,96.1228,96.1228,3308.0
2018-08-24 12:35:00,122.81,122.85,122.8,122.85,3655.0,96.1306,96.1619,96.1228,96.1619,3655.0
2018-08-24 12:40:00,122.84,122.86,122.83,122.85,3219.0,96.1541,96.1697,96.1463,96.1619,3219.0
2018-08-24 12:45:00,122.85,122.9,122.82,122.89,6478.0,96.1619,96.2011,96.1384,96.1932,6478.0
2018-08-24 12:50:00,122.89,122.9,122.8,122.82,6884.0,96.1932,96.2011,96.1228,96.1384,6884.0
2018-08-24 12:55:00,122.81,122.81,122.75,122.77,4469.0,96.1306,96.1306,96.0836,96.0993,4469.0
2018-08-24 13:00:00,122.77,122.85,122.77,122.81,7261.0,96.0993,96.1619,96.0993,96.1306,7261.0
2018-08-24 13:05:00,122.81,122.81,122.73,122.73,3451.0,96.1306,96.1306,96.068,96.068,3451.0
2018-08-24 13:10:00,122.72,122.75,122.67,122.68,5006.0,96.0602,96.0836,96.021,96.0288,5006.0
2018-08-24 13:15:00,122.7,122.7,122.65,122.66,4106.0,96.0445,96.0445,96.0054,96.0132,4106.0
2018-08-24 13:20:00,122.66,122.69,122.62,122.63,2704.0,96.0132,96.0367,95.9819,95.9897,2704.0
2018-08-24 13:25:00,122.64,122.65,122.6,122.61,5166.0,95.9975,96.0054,95.9662,95.9741,5166.0
2018-08-24 13:30:00,122.58,122.58,122.41,122.44,12251.0,95.9506,95.9506,95.8175,95.841,12251.0
2018-08-24 13:35:00,122.47,122.48,122.42,122.42,4521.0,95.8645,95.8723,95.8253,95.8253,4521.0
2018-08-24 13:40:00,122.39,122.44,122.33,122.44,8526.0,95.8018,95.841,95.7549,95.841,8526.0
2018-08-24 13:45:00,122.43,122.54,122.43,122.53,5115.0,95.8332,95.9193,95.8332,95.9114,5115.0
2018-08-24 13:50:00,122.54,122.56,122.49,122.51,4442.0,95.9193,95.9349,95.8801,95.8958,4442.0
2018-08-24 13:55:00,122.52,122.61,122.52,122.55,5188.0,95.9036,95.9741,95.9036,95.9271,5188.0
2018-08-24 14:00:00,122.59,122.64,122.58,122.63,4379.0,95.9584,95.9975,95.9506,95.9897,4379.0
2018-08-24 14:05:00,122.63,122.63,122.58,122.62,6290.0,95.9897,95.9897,95.9506,95.9819,6290.0
2018-08-24 14:10:00,122.61,122.62,122.57,122.61,6793.0,95.9741,95.9819,95.9427,95.9741,6793.0
2018-08-24 14:15:00,122.6,122.63,122.52,122.52,4627.0,95.9662,95.9897,95.9036,95.9036,4627.0
2018-08-24 14:20:00,122.51,122.57,122.5,122.52,5600.0,95.8958,95.9427,95.888,95.9036,5600.0
2018-08-24 14:25:00,122.5,122.55,122.48,122.52,6759.0,95.888,95.9271,95.8723,95.9036,6759.0
2018-08-24 14:30:00,122.52,122.52,122.44,122.44,6258.0,95.9036,95.9036,95.841,95.841,6258.0
2018-08-24 14:35:00,122.45,122.51,122.44,122.46,6891.0,95.8488,95.8958,95.841,95.8566,6891.0
2018-08-24 14:40:00,122.45,122.53,122.45,122.51,6669.0,95.8488,95.9114,95.8488,95.8958,6669.0
2018-08-24 14:45:00,122.52,122.56,122.45,122.52,12275.0,95.9036,95.9349,95.8488,95.9036,12275.0
2018-08-24 14:50:00,122.49,122.5,122.47,122.5,5870.0,95.8801,95.888,95.8645,95.888,5870.0
2018-08-24 14:55:00,122.5,122.55,122.5,122.52,6266.0,95.888,95.9271,95.888,95.9036,6266.0
2018-08-24 15:00:00,122.51,122.52,122.47,122.5,10146.0,95.8958,95.9036,95.8645,95.888,10146.0
2018-08-24 15:05:00,122.52,122.52,122.43,122.44,8456.0,95.9036,95.9036,95.8332,95.841,8456.0
2018-08-24 15:10:00,122.46,122.54,122.46,122.54,19268.0,95.8566,95.9193,95.8566,95.9193,19268.0
2018-08-24 15:15:00,122.54,122.64,122.53,122.63,13092.0,95.9193,95.9975,95.9114,95.9897,13092.0
2018-08-24 15:20:00,122.64,122.71,122.59,122.71,10633.0,95.9975,96.0523,95.9584,96.0523,10633.0
2018-08-24 15:25:00,122.7,122.7,122.54,122.59,13824.0,96.0445,96.0445,95.9193,95.9584,13824.0
2018-08-24 15:30:00,122.58,122.7,122.54,122.68,18082.0,95.9506,96.0445,95.9193,96.0288,18082.0
2018-08-24 15:35:00,122.69,122.69,122.52,122.58,14761.0,96.0367,96.0367,95.9036,95.9506,14761.0
2018-08-24 15:40:00,122.59,122.67,122.59,122.6,25009.0,95.9584,96.021,95.9584,95.9662,25009.0
2018-08-24 15:45:00,122.6,122.7,122.56,122.67,26912.0,95.9662,96.0445,95.9349,96.021,26912.0
2018-08-24 15:50:00,122.67,122.68,122.59,122.61,33861.0,96.021,96.0288,95.9584,95.9741,33861.0
2018-08-24 15:55:00,122.62,122.75,122.62,122.73,109142.0,95.9819,96.0836,95.9819,96.068,109142.0
2018-08-27 09:30:00,122.9,123.34,122.85,123.1,55699.0,96.2011,96.5455,96.1619,96.3576,55699.0
2018-08-27 09:35:00,123.12,123.46,122.98,123.11,16323.0,96.3733,96.6394,96.2637,96.3654,16323.0
2018-08-27 09:40:00,123.15,123.37,122.96,123.22,22388.0,96.3967,96.569,96.248,96.4515,22388.0
2018-08-27 09:45:00,123.26,123.44,123.24,123.32,11569.0,96.4828,96.6237,96.4672,96.5298,11569.0
2018-08-27 09:50:00,123.33,123.47,123.28,123.42,31442.0,96.5376,96.6472,96.4985,96.6081,31442.0
2018-08-27 09:55:00,123.41,123.58,123.39,123.55,11661.0,96.6003,96.7333,96.5846,96.7098,11661.0
2018-08-27 10:00:00,123.56,123.75,123.55,123.75,9484.0,96.7177,96.8664,96.7098,96.8664,9484.0
2018-08-27 10:05:00,123.77,123.95,123.76,123.9,8133.0,96.8821,97.023,96.8742,96.9838,8133.0
2018-08-27 10:10:00,123.88,123.91,123.75,123.91,8681.0,96.9682,96.9916,96.8664,96.9916,8681.0
2018-08-27 10:15:00,123.92,123.99,123.85,123.91,9737.0,96.9995,97.0543,96.9447,96.9916,9737.0
2018-08-27 10:20:00,123.87,123.89,123.74,123.87,7585.0,96.9603,96.976,96.8586,96.9603,7585.0
2018-08-27 10:25:00,123.92,123.95,123.86,123.87,4734.0,96.9995,97.023,96.9525,96.9603,4734.0
2018-08-27 10:30:00,123.81,123.82,123.68,123.7,11604.0,96.9134,96.9212,96.8116,96.8273,11604.0
2018-08-27 10:35:00,123.7,123.71,123.5,123.54,24173.0,96.8273,96.8351,96.6707,96.702,24173.0
2018-08-27 10:40:00,123.54,123.59,123.46,123.58,12851.0,96.702,96.7412,96.6394,96.7333,12851.0
2018-08-27 10:45:00,123.57,123.61,123.43,123.51,9959.0,96.7255,96.7568,96.6159,96.6785,9959.0
2018-08-27 10:50:00,123.5,123.53,123.42,123.44,17426.0,96.6707,96.6942,96.6081,96.6237,17426.0
2018-08-27 10:55:00,123.43,123.52,123.39,123.48,20284.0,96.6159,96.6864,96.5846,96.6551,20284.0
2018-08-27 11:00:00,123.49,123.51,123.45,123.46,5338.0,96.6629,96.6785,96.6316,96.6394,5338.0
2018-08-27 11:05:00,123.47,123.47,123.39,123.46,7512.0,96.6472,96.6472,96.5846,96.6394,7512.0
2018-08-27 11:10:00,123.46,123.58,123.45,123.58,7456.0,96.6394,96.7333,96.6316,96.7333,7456.0
2018-08-27 11:15:00,123.57,123.69,123.55,123.6,10966.0,96.7255,96.8194,96.7098,96.749,10966.0
2018-08-27 11:20:00,123.58,123.63,123.46,123.55,14508.0,96.7333,96.7725,96.6394,96.7098,14508.0
2018-08-27 11:25:00,123.55,123.64,123.48,123.6,13198.0,96.7098,96.7803,96.6551,96.749,13198.0
2018-08-27 11:30:00,123.6,123.67,123.57,123.65,5721.0,96.749,96.8038,96.7255,96.7881,5721.0
2018-08-27 11:35:00,123.66,123.68,123.57,123.57,9508.0,96.796,96.8116,96.7255,96.7255,9508.0
2018-08-27 11:40:00,123.58,123.62,123.48,123.48,12948.0,96.7333,96.7646,96.6551,96.6551,12948.0
2018-08-27 11:45:00,123.5,123.54,123.45,123.49,12332.0,96.6707,96.702,96.6316,96.6629,12332.0
2018-08-27 11:50:00,123.52,123.54,123.47,123.52,5743.0,96.6864,96.702,96.6472,96.6864,5743.0
2018-08-27 11:55:00,123.5,123.67,123.44,123.62,15079.0,96.6707,96.8038,96.6237,96.7646,15079.0
2018-08-27 12:00:00,123.63,123.77,123.47,123.69,35439.0,96.7725,96.8821,96.6472,96.8194,35439.0
2018-08-27 12:05:00,123.71,123.81,123.68,123.79,9658.0,96.8351,96.9134,96.8116,96.8977,9658.0
2018-08-27 12:10:00,123.79,123.86,123.77,123.86,11562.0,96.8977,96.9525,96.8821,96.9525,11562.0
2018-08-27 12:15:00,123.88,123.9,123.78,123.82,20346.0,96.9682,96.9838,96.8899,96.9212,20346.0
2018-08-27 12:20:00,123.85,123.85,123.8,123.84,7213.0,96.9447,96.9447,96.9055,96.9368,7213.0
2018-08-27 12:25:00,123.84,123.89,123.83,123.88,7036.0,96.9368,96.976,96.929,96.9682,7036.0
2018-08-27 12:30:00,123.88,123.94,123.88,123.92,5506.0,96.9682,97.0151,96.9682,96.9995,5506.0
2018-08-27 12:35:00,123.9,123.96,123.88,123.92,12512.0,96.9838,97.0308,96.9682,96.9995,12512.0
2018-08-27 12:40:00,123.9,123.96,123.9,123.93,5104.0,96.9838,97.0308,96.9838,97.0073,5104.0
2018-08-27 12:45:00,123.93,123.96,123.88,123.89,5403.0,97.0073,97.0308,96.9682,96.976,5403.0
2018-08-27 12:50:00,123.89,123.92,123.78,123.8,9968.0,96.976,96.9995,96.8899,96.9055,9968.0
2018-08-27 12:55:00,123.8,123.82,123.75,123.78,33704.0,96.9055,96.9212,96.8664,96.8899,33704.0
2018-08-27 13:00:00,123.8,123.84,123.75,123.79,7398.0,96.9055,96.9368,96.8664,96.8977,7398.0
2018-08-27 13:05:00,123.78,123.78,123.67,123.69,9501.0,96.8899,96.8899,96.8038,96.8194,9501.0
2018-08-27 13:10:00,123.69,123.77,123.68,123.76,6655.0,96.8194,96.8821,96.8116,96.8742,6655.0
2018-08-27 13:15:00,123.77,123.8,123.71,123.79,7162.0,96.8821,96.9055,96.8351,96.8977,7162.0
2018-08-27 13:20:00,123.78,123.79,123.73,123.75,7714.0,96.8899,96.8977,96.8507,96.8664,7714.0
2018-08-27 13:25:00,123.74,123.74,123.69,123.7,5950.0,96.8586,96.8586,96.8194,96.8273,5950.0
2018-08-27 13:30:00,123.69,123.71,123.64,123.65,7172.0,96.8194,96.8351,96.7803,96.7881,7172.0
2018-08-27 13:35:00,123.65,123.66,123.58,123.63,11603.0,96.7881,96.796,96.7333,96.7725,11603.0
2018-08-27 13:40:00,123.64,123.68,123.63,123.67,5743.0,96.7803,96.8116,96.7725,96.8038,5743.0
2018-08-27 13:45:00,123.67,123.77,123.67,123.77,5522.0,96.8038,96.8821,96.8038,96.8821,5522.0
2018-08-27 13:50:00,123.77,123.77,123.7,123.74,7528.0,96.8821,96.8821,96.8273,96.8586,7528.0
2018-08-27 13:55:00,123.73,123.73,123.69,123.72,4684.0,96.8507,96.8507,96.8194,96.8429,4684.0
2018-08-27 14:00:00,123.73,123.77,123.72,123.72,6444.0,96.8507,96.8821,96.8429,96.8429,6444.0
2018-08-27 14:05:00,123.72,123.73,123.63,123.69,11368.0,96.8429,96.8507,96.7725,96.8194,11368.0
2018-08-27 14:10:00,123.69,123.78,123.63,123.76,12030.0,96.8194,96.8899,96.7725,96.8742,12030.0
2018-08-27 14:15:00,123.76,123.85,123.73,123.8,28761.0,96.8742,96.9447,96.8507,96.9055,28761.0
2018-08-27 14:20:00,123.8,123.94,123.8,123.92,19328.0,96.9055,97.0151,96.9055,96.9995,19328.0
2018-08-27 14:25:00,123.92,124.04,123.92,124.03,26784.0,96.9995,97.0934,96.9995,97.0856,26784.0
2018-08-27 14:30:00,124.03,124.07,123.86,123.86,31334.0,97.0856,97.1169,96.9525,96.9525,31334.0
2018-08-27 14:35:00,123.88,123.9,123.84,123.86,8992.0,96.9682,96.9838,96.9368,96.9525,8992.0
2018-08-27 14:40:00,123.86,123.89,123.83,123.85,12090.0,96.9525,96.976,96.929,96.9447,12090.0
2018-08-27 14:45:00,123.83,123.85,123.77,123.77,10192.0,96.929,96.9447,96.8821,96.8821,10192.0
2018-08-27 14:50:00,123.77,123.78,123.69,123.75,7485.0,96.8821,96.8899,96.8194,96.8664,7485.0
2018-08-27 14:55:00,123.76,123.79,123.71,123.79,13105.0,96.8742,96.8977,96.8351,96.8977,13105.0
2018-08-27 15:00:00,123.78,123.79,123.74,123.76,11112.0,96.8899,96.8977,96.8586,96.8742,11112.0
2018-08-27 15:05:00,123.75,123.76,123.72,123.73,10607.0,96.8664,96.8742,96.8429,96.8507,10607.0
2018-08-27 15:10:00,123.74,123.77,123.68,123.71,14778.0,96.8586,96.8821,96.8116,96.8351,14778.0
2018-08-27 15:15:00,123.71,123.72,123.63,123.63,15936.0,96.8351,96.8429,96.7725,96.7725,15936.0
2018-08-27 15:20:00,123.64,123.72,123.63,123.7,23086.0,96.7803,96.8429,96.7725,96.8273,23086.0
2018-08-27 15:25:00,123.71,123.77,123.71,123.76,13194.0,96.8351,96.8821,96.8351,96.8742,13194.0
2018-08-27 15:30:00,123.76,123.81,123.71,123.78,20401.0,96.8742,96.9134,96.8351,96.8899,20401.0
2018-08-27 15:35:00,123.78,123.84,123.75,123.82,19633.0,96.8899,96.9368,96.8664,96.9212,19633.0
2018-08-27 15:40:00,123.82,123.86,123.8,123.81,16696.0,96.9212,96.9525,96.9055,96.9134,16696.0
2018-08-27 15:45:00,123.8,123.8,123.69,123.78,40222.0,96.9055,96.9055,96.8194,96.8899,40222.0
2018-08-27 15:50:00,123.77,123.77,123.72,123.73,32776.0,96.8821,96.8821,96.8429,96.8507,32776.0
2018-08-27 15:55:00,123.72,123.91,123.71,123.83,124453.0,96.8429,96.9916,96.8351,96.929,124453.0
2018-08-28 09:30:00,124.07,124.44,124.02,124.19,29407.0,97.1169,97.4065,97.0777,97.2108,29407.0
2018-08-28 09:35:00,124.17,124.42,123.93,123.96,16221.0,97.1952,97.3908,97.0073,97.0308,16221.0
2018-08-28 09:40:00,123.93,124.03,123.78,123.78,9629.0,97.0073,97.0856,96.8899,96.8899,9629.0
2018-08-28 09:45:00,123.8,123.98,123.66,123.87,10521.0,96.9055,97.0464,96.796,96.9603,10521.0
2018-08-28 09:50:00,123.85,123.98,123.77,123.82,10556.0,96.9447,97.0464,96.8821,96.9212,10556.0
2018-08-28 09:55:00,123.81,123.88,123.68,123.76,11135.0,96.9134,96.9682,96.8116,96.8742,11135.0
2018-08-28 10:00:00,123.75,123.81,123.62,123.74,20806.0,96.8664,96.9134,96.7646,96.8586,20806.0
2018-08-28 10:05:00,123.75,123.76,123.6,123.6,17312.0,96.8664,96.8742,96.749,96.749,17312.0
2018-08-28 10:10:00,123.58,123.6,123.49,123.51,18879.0,96.7333,96.749,96.6629,96.6785,18879.0
2018-08-28 10:15:00,123.51,123.6,123.42,123.56,16374.0,96.6785,96.749,96.6081,96.7177,16374.0
2018-08-28 10:20:00,123.59,123.6,123.42,123.5,14931.0,96.7412,96.749,96.6081,96.6707,14931.0
2018-08-28 10:25:00,123.5,123.61,123.43,123.59,10715.0,96.6707,96.7568,96.6159,96.7412,10715.0
2018-08-28 10:30:00,123.56,123.75,123.55,123.63,7323.0,96.7177,96.8664,96.7098,96.7725,7323.0
2018-08-28 10:35:00,123.63,123.75,123.63,123.69,4600.0,96.7725,96.8664,96.7725,96.8194,4600.0
2018-08-28 10:40:00,123.7,123.75,123.64,123.72,8571.0,96.8273,96.8664,96.7803,96.8429,8571.0
2018-08-28 10:45:00,123.73,123.74,123.54,123.55,18346.0,96.8507,96.8586,96.702,96.7098,18346.0
2018-08-28 10:50:00,123.56,123.67,123.55,123.61,9336.0,96.7177,96.8038,96.7098,96.7568,9336.0
2018-08-28 10:55:00,123.59,123.71,123.55,123.65,9291.0,96.7412,96.8351,96.7098,96.7881,9291.0
2018-08-28 11:00:00,123.64,123.66,123.54,123.57,10331.0,96.7803,96.796,96.702,96.7255,10331.0
2018-08-28 11:05:00,123.56,123.67,123.54,123.67,6254.0,96.7177,96.8038,96.702,96.8038,6254.0
2018-08-28 11:10:00,123.67,123.75,123.64,123.65,5552.0,96.8038,96.8664,96.7803,96.7881,5552.0
2018-08-28 11:15:00,123.65,123.67,123.57,123.6,6347.0,96.7881,96.8038,96.7255,96.749,6347.0
2018-08-28 11:20:00,123.63,123.68,123.62,123.67,9771.0,96.7725,96.8116,96.7646,96.8038,9771.0
2018-08-28 11:25:00,123.64,123.71,123.63,123.64,3700.0,96.7803,96.8351,96.7725,96.7803,3700.0
2018-08-28 11:30:00,123.63,123.69,123.57,123.59,7184.0,96.7725,96.8194,96.7255,96.7412,7184.0
2018-08-28 11:35:00,123.56,123.57,123.5,123.51,8108.0,96.7177,96.7255,96.6707,96.6785,8108.0
2018-08-28 11:40:00,123.53,123.53,123.45,123.48,7912.0,96.6942,96.6942,96.6316,96.6551,7912.0
2018-08-28 11:45:00,123.5,123.53,123.46,123.5,8144.0,96.6707,96.6942,96.6394,96.6707,8144.0
2018-08-28 11:50:00,123.5,123.5,123.34,123.39,20898.0,96.6707,96.6707,96.5455,96.5846,20898.0
2018-08-28 11:55:00,123.39,123.39,123.26,123.26,8676.0,96.5846,96.5846,96.4828,96.4828,8676.0
2018-08-28 12:00:00,123.25,123.33,123.23,123.32,16363.0,96.475,96.5376,96.4594,96.5298,16363.0
2018-08-28 12:05:00,123.3,123.38,123.27,123.28,11600.0,96.5142,96.5768,96.4907,96.4985,11600.0
2018-08-28 12:10:00,123.29,123.35,123.25,123.34,6700.0,96.5063,96.5533,96.475,96.5455,6700.0
2018-08-28 12:15:00,123.34,123.37,123.34,123.37,7205.0,96.5455,96.569,96.5455,96.569,7205.0
2018-08-28 12:20:00,123.36,123.38,123.29,123.3,9041.0,96.5611,96.5768,96.5063,96.5142,9041.0
2018-08-28 12:25:00,123.3,123.41,123.25,123.41,24909.0,96.5142,96.6003,96.475,96.6003,24909.0
2018-08-28 12:30:00,123.42,123.43,123.35,123.36,21482.0,96.6081,96.6159,96.5533,96.5611,21482.0
2018-08-28 12:35:00,123.37,123.39,123.33,123.35,4191.0,96.569,96.5846,96.5376,96.5533,4191.0
2018-08-28 12:40:00,123.35,123.38,123.23,123.27,34197.0,96.5533,96.5768,96.4594,96.4907,34197.0
2018-08-28 12:45:00,123.27,123.36,123.27,123.33,9678.0,96.4907,96.5611,96.4907,96.5376,9678.0
2018-08-28 12:50:00,123.32,123.36,123.25,123.25,12470.0,96.5298,96.5611,96.475,96.475,12470.0
2018-08-28 12:55:00,123.28,123.28,123.2,123.22,8462.0,96.4985,96.4985,96.4359,96.4515,8462.0
2018-08-28 13:00:00,123.22,123.26,123.19,123.24,9117.0,96.4515,96.4828,96.4281,96.4672,9117.0
2018-08-28 13:05:00,123.23,123.24,123.14,123.14,6775.0,96.4594,96.4672,96.3889,96.3889,6775.0
2018-08-28 13:10:00,123.15,123.19,123.12,123.12,6582.0,96.3967,96.4281,96.3733,96.3733,6582.0
2018-08-28 13:15:00,123.11,123.15,123.09,123.09,13888.0,96.3654,96.3967,96.3498,96.3498,13888.0
2018-08-28 13:20:00,123.09,123.15,123.07,123.14,6825.0,96.3498,96.3967,96.3341,96.3889,6825.0
2018-08-28 13:25:00,123.1,123.1,123.0,123.04,6585.0,96.3576,96.3576,96.2793,96.3106,6585.0
2018-08-28 13:30:00,123.04,123.04,122.98,123.01,6465.0,96.3106,96.3106,96.2637,96.2872,6465.0
2018-08-28 13:35:00,123.02,123.09,123.01,123.08,7293.0,96.295,96.3498,96.2872,96.342,7293.0
2018-08-28 13:40:00,123.09,123.15,123.09,123.11,5028.0,96.3498,96.3967,96.3498,96.3654,5028.0
2018-08-28 13:45:00,123.1,123.12,123.0,123.03,11783.0,96.3576,96.3733,96.2793,96.3028,11783.0
2018-08-28 13:50:00,123.02,123.04,122.97,122.97,11009.0,96.295,96.3106,96.2558,96.2558,11009.0
2018-08-28 13:55:00,122.98,122.98,122.93,122.97,5516.0,96.2637,96.2637,96.2245,96.2558,5516.0
2018-08-28 14:00:00,122.96,122.98,122.87,122.9,15298.0,96.248,96.2637,96.1776,96.2011,15298.0
2018-08-28 14:05:00,122.89,122.9,122.83,122.84,8143.0,96.1932,96.2011,96.1463,96.1541,8143.0
2018-08-28 14:10:00,122.86,122.86,122.73,122.78,15589.0,96.1697,96.1697,96.068,96.1071,15589.0
2018-08-28 14:15:00,122.78,122.84,122.72,122.82,22105.0,96.1071,96.1541,96.0602,96.1384,22105.0
2018-08-28 14:20:00,122.82,122.83,122.74,122.78,15181.0,96.1384,96.1463,96.0758,96.1071,15181.0
2018-08-28 14:25:00,122.75,122.92,122.73,122.89,16433.0,96.0836,96.2167,96.068,96.1932,16433.0
2018-08-28 14:30:00,122.88,122.9,122.81,122.88,14041.0,96.1854,96.2011,96.1306,96.1854,14041.0
2018-08-28 14:35:00,122.89,122.95,122.86,122.86,9784.0,96.1932,96.2402,96.1697,96.1697,9784.0
2018-08-28 14:40:00,122.85,122.91,122.83,122.91,22044.0,96.1619,96.2089,96.1463,96.2089,22044.0
2018-08-28 14:45:00,122.91,122.98,122.91,122.95,12914.0,96.2089,96.2637,96.2089,96.2402,12914.0
2018-08-28 14:50:00,122.94,122.99,122.93,122.97,12194.0,96.2324,96.2715,96.2245,96.2558,12194.0
2018-08-28 14:55:00,122.97,123.01,122.95,122.97,13779.0,96.2558,96.2872,96.2402,96.2558,13779.0
2018-08-28 15:00:00,122.97,123.05,122.93,123.03,17226.0,96.2558,96.3185,96.2245,96.3028,17226.0
2018-08-28 15:05:00,123.04,123.1,123.03,123.07,11545.0,96.3106,96.3576,96.3028,96.3341,11545.0
2018-08-28 15:10:00,123.07,123.09,123.06,123.08,10680.0,96.3341,96.3498,96.3263,96.342,10680.0
2018-08-28 15:15:00,123.08,123.1,123.06,123.07,13679.0,96.342,96.3576,96.3263,96.3341,13679.0
2018-08-28 15:20:00,123.07,123.07,122.89,122.9,22006.0,96.3341,96.3341,96.1932,96.2011,22006.0
2018-08-28 15:25:00,122.91,122.92,122.87,122.9,14517.0,96.2089,96.2167,96.1776,96.2011,14517.0
2018-08-28 15:30:00,122.9,122.93,122.87,122.87,20904.0,96.2011,96.2245,96.1776,96.1776,20904.0
2018-08-28 15:35:00,122.87,122.87,122.83,122.84,17103.0,96.1776,96.1776,96.1463,96.1541,17103.0
2018-08-28 15:40:00,122.83,122.84,122.7,122.73,31611.0,96.1463,96.1541,96.0445,96.068,31611.0
2018-08-28 15:45:00,122.72,122.76,122.69,122.69,40358.0,96.0602,96.0915,96.0367,96.0367,40358.0
2018-08-28 15:50:00,122.68,122.72,122.65,122.65,56396.0,96.0288,96.0602,96.0054,96.0054,56396.0
2018-08-28 15:55:00,122.65,122.75,122.6,122.75,158301.0,96.0054,96.0836,95.9662,96.0836,158301.0
2018-08-29 09:30:00,122.96,122.96,122.6,122.68,22384.0,96.248,96.248,95.9662,96.0288,22384.0
2018-08-29 09:35:00,122.74,123.15,122.74,123.07,13648.0,96.0758,96.3967,96.0758,96.3341,13648.0
2018-08-29 09:40:00,123.04,123.15,122.98,123.01,12800.0,96.3106,96.3967,96.2637,96.2872,12800.0
2018-08-29 09:45:00,123.03,123.05,122.79,122.82,17204.0,96.3028,96.3185,96.115,96.1384,17204.0
2018-08-29 09:50:00,122.82,122.83,122.54,122.59,20517.0,96.1384,96.1463,95.9193,95.9584,20517.0
2018-08-29 09:55:00,122.55,122.58,122.42,122.54,11130.0,95.9271,95.9506,95.8253,95.9193,11130.0
2018-08-29 10:00:00,122.53,122.67,122.51,122.57,17478.0,95.9114,96.021,95.8958,95.9427,17478.0
2018-08-29 10:05:00,122.61,122.69,122.52,122.65,14696.0,95.9741,96.0367,95.9036,96.0054,14696.0
2018-08-29 10:10:00,122.66,122.72,122.51,122.58,18456.0,96.0132,96.0602,95.8958,95.9506,18456.0
2018-08-29 10:15:00,122.6,122.62,122.44,122.45,17585.0,95.9662,95.9819,95.841,95.8488,17585.0
2018-08-29 10:20:00,122.46,122.54,122.4,122.46,17534.0,95.8566,95.9193,95.8097,95.8566,17534.0
2018-08-29 10:25:00,122.44,122.5,122.4,122.45,15478.0,95.841,95.888,95.8097,95.8488,15478.0
2018-08-29 10:30:00,122.47,122.64,122.47,122.54,11835.0,95.8645,95.9975,95.8645,95.9193,11835.0
2018-08-29 10:35:00,122.58,122.71,122.58,122.7,4545.0,95.9506,96.0523,95.9506,96.0445,4545.0
2018-08-29 10:40:00,122.71,122.93,122.69,122.87,8369.0,96.0523,96.2245,96.0367,96.1776,8369.0
2018-08-29 10:45:00,122.88,122.89,122.82,122.86,8300.0,96.1854,96.1932,96.1384,96.1697,8300.0
2018-08-29 10:50:00,122.84,122.84,122.72,122.79,9566.0,96.1541,96.1541,96.0602,96.115,9566.0
2018-08-29 10:55:00,122.8,122.85,122.71,122.83,9879.0,96.1228,96.1619,96.0523,96.1463,9879.0
2018-08-29 11:00:00,122.84,122.97,122.84,122.88,9855.0,96.1541,96.2558,96.1541,96.1854,9855.0
2018-08-29 11:05:00,122.88,122.96,122.88,122.94,9081.0,96.1854,96.248,96.1854,96.2324,9081.0
2018-08-29 11:10:00,122.94,122.99,122.89,122.93,13793.0,96.2324,96.2715,96.1932,96.2245,13793.0
2018-08-29 11:15:00,122.93,122.97,122.85,122.89,20572.0,96.2245,96.2558,96.1619,96.1932,20572.0
2018-08-29 11:20:00,122.89,122.9,122.8,122.83,5129.0,96.1932,96.2011,96.1228,96.1463,5129.0
2018-08-29 11:25:00,122.83,122.92,122.82,122.85,7632.0,96.1463,96.2167,96.1384,96.1619,7632.0
2018-08-29 11:30:00,122.86,122.97,122.86,122.93,12815.0,96.1697,96.2558,96.1697,96.2245,12815.0
2018-08-29 11:35:00,122.91,122.96,122.9,122.93,9719.0,96.2089,96.248,96.2011,96.2245,9719.0
2018-08-29 11:40:00,122.93,122.95,122.89,122.92,5405.0,96.2245,96.2402,96.1932,96.2167,5405.0
2018-08-29 11:45:00,122.92,122.97,122.9,122.94,26841.0,96.2167,96.2558,96.2011,96.2324,26841.0
2018-08-29 11:50:00,122.93,122.97,122.89,122.91,21960.0,96.2245,96.2558,96.1932,96.2089,21960.0
2018-08-29 11:55:00,122.92,123.08,122.85,123.08,21534.0,96.2167,96.342,96.1619,96.342,21534.0
2018-08-29 12:00:00,123.1,123.16,123.06,123.11,8007.0,96.3576,96.4046,96.3263,96.3654,8007.0
2018-08-29 12:05:00,123.1,123.16,123.09,123.15,5659.0,96.3576,96.4046,96.3498,96.3967,5659.0
2018-08-29 12:10:00,123.17,123.22,123.16,123.21,6948.0,96.4124,96.4515,96.4046,96.4437,6948.0
2018-08-29 12:15:00,123.22,123.22,123.16,123.17,8541.0,96.4515,96.4515,96.4046,96.4124,8541.0
2018-08-29 12:20:00,123.18,123.22,123.13,123.14,3119.0,96.4202,96.4515,96.3811,96.3889,3119.0
2018-08-29 12:25:00,123.14,123.15,123.08,123.12,4751.0,96.3889,96.3967,96.342,96.3733,4751.0
2018-08-29 12:30:00,123.1,123.17,123.07,123.13,5747.0,96.3576,96.4124,96.3341,96.3811,5747.0
2018-08-29 12:35:00,123.11,123.17,123.1,123.13,4362.0,96.3654,96.4124,96.3576,96.3811,4362.0
2018-08-29 12:40:00,123.14,123.17,123.12,123.12,3870.0,96.3889,96.4124,96.3733,96.3733,3870.0
2018-08-29 12:45:00,123.12,123.14,122.99,122.99,7818.0,96.3733,96.3889,96.2715,96.2715,7818.0
2018-08-29 12:50:00,123.0,123.08,123.0,123.01,6988.0,96.2793,96.342,96.2793,96.2872,6988.0
2018-08-29 12:55:00,123.01,123.02,122.96,122.97,3765.0,96.2872,96.295,96.248,96.2558,3765.0
2018-08-29 13:00:00,123.0,123.07,122.99,123.01,6440.0,96.2793,96.3341,96.2715,96.2872,6440.0
2018-08-29 13:05:00,123.02,123.07,123.02,123.04,3772.0,96.295,96.3341,96.295,96.3106,3772.0
2018-08-29 13:10:00,123.02,123.07,123.0,123.07,5400.0,96.295,96.3341,96.2793,96.3341,5400.0
2018-08-29 13:15:00,123.06,123.06,122.99,122.99,3118.0,96.3263,96.3263,96.2715,96.2715,3118.0
2018-08-29 13:20:00,123.0,123.0,122.92,122.97,5863.0,96.2793,96.2793,96.2167,96.2558,5863.0
2018-08-29 13:25:00,122.97,123.02,122.96,122.99,6892.0,96.2558,96.295,96.248,96.2715,6892.0
2018-08-29 13:30:00,122.99,123.0,122.94,122.98,3916.0,96.2715,96.2793,96.2324,96.2637,3916.0
2018-08-29 13:35:00,122.98,123.0,122.94,122.98,4518.0,96.2637,96.2793,96.2324,96.2637,4518.0
2018-08-29 13:40:00,122.96,122.99,122.95,122.95,4361.0,96.248,96.2715,96.2402,96.2402,4361.0
2018-08-29 13:45:00,122.94,122.94,122.89,122.93,6107.0,96.2324,96.2324,96.1932,96.2245,6107.0
2018-08-29 13:50:00,122.95,122.95,122.85,122.91,4863.0,96.2402,96.2402,96.1619,96.2089,4863.0
2018-08-29 13:55:00,122.92,122.94,122.88,122.89,6647.0,96.2167,96.2324,96.1854,96.1932,6647.0
2018-08-29 14:00:00,122.89,122.95,122.89,122.95,7917.0,96.1932,96.2402,96.1932,96.2402,7917.0
2018-08-29 14:05:00,122.95,122.96,122.91,122.93,4634.0,96.2402,96.248,96.2089,96.2245,4634.0
2018-08-29 14:10:00,122.94,122.97,122.92,122.92,4144.0,96.2324,96.2558,96.2167,96.2167,4144.0
2018-08-29 14:15:00,122.89,122.98,122.89,122.95,8860.0,96.1932,96.2637,96.1932,96.2402,8860.0
2018-08-29 14:20:00,122.96,122.98,122.91,122.97,11951.0,96.248,96.2637,96.2089,96.2558,11951.0
2018-08-29 14:25:00,122.98,123.07,122.97,123.04,11513.0,96.2637,96.3341,96.2558,96.3106,11513.0
2018-08-29 14:30:00,123.04,123.05,123.01,123.04,8345.0,96.3106,96.3185,96.2872,96.3106,8345.0
2018-08-29 14:35:00,123.03,123.06,122.97,122.97,7002.0,96.3028,96.3263,96.2558,96.2558,7002.0
2018-08-29 14:40:00,122.99,123.03,122.98,123.03,5051.0,96.2715,96.3028,96.2637,96.3028,5051.0
2018-08-29 14:45:00,123.03,123.06,123.01,123.03,4443.0,96.3028,96.3263,96.2872,96.3028,4443.0
2018-08-29 14:50:00,123.05,123.05,123.01,123.02,4783.0,96.3185,96.3185,96.2872,96.295,4783.0
2018-08-29 14:55:00,123.01,123.06,123.01,123.06,6350.0,96.2872,96.3263,96.2872,96.3263,6350.0
2018-08-29 15:00:00,123.06,123.11,123.05,123.09,10152.0,96.3263,96.3654,96.3185,96.3498,10152.0
2018-08-29 15:05:00,123.1,123.12,123.09,123.1,5450.0,96.3576,96.3733,96.3498,96.3576,5450.0
2018-08-29 15:10:00,123.09,123.17,123.09,123.15,7039.0,96.3498,96.4124,96.3498,96.3967,7039.0
2018-08-29 15:15:00,123.15,123.16,123.13,123.14,6714.0,96.3967,96.4046,96.3811,96.3889,6714.0
2018-08-29 15:20:00,123.14,123.2,123.13,123.15,12873.0,96.3889,96.4359,96.3811,96.3967,12873.0
2018-08-29 15:25:00,123.16,123.25,123.14,123.25,13940.0,96.4046,96.475,96.3889,96.475,13940.0
2018-08-29 15:30:00,123.24,123.33,123.23,123.3,30281.0,96.4672,96.5376,96.4594,96.5142,30281.0
2018-08-29 15:35:00,123.31,123.5,123.31,123.49,37846.0,96.522,96.6707,96.522,96.6629,37846.0
2018-08-29 15:40:00,123.48,123.49,123.4,123.44,33200.0,96.6551,96.6629,96.5924,96.6237,33200.0
2018-08-29 15:45:00,123.45,123.51,123.42,123.5,42076.0,96.6316,96.6785,96.6081,96.6707,42076.0
2018-08-29 15:50:00,123.5,123.5,123.38,123.42,47181.0,96.6707,96.6707,96.5768,96.6081,47181.0
2018-08-29 15:55:00,123.41,123.48,123.38,123.46,111390.0,96.6003,96.6551,96.5768,96.6394,111390.0
2018-08-30 09:30:00,123.26,123.34,122.73,123.06,24747.0,96.4828,96.5455,96.068,96.3263,24747.0
2018-08-30 09:35:00,123.15,123.37,123.05,123.35,10589.0,96.3967,96.569,96.3185,96.5533,10589.0
2018-08-30 09:40:00,123.38,123.4,123.23,123.36,11126.0,96.5768,96.5924,96.4594,96.5611,11126.0
2018-08-30 09:45:00,123.39,123.53,123.34,123.41,17024.0,96.5846,96.6942,96.5455,96.6003,17024.0
2018-08-30 09:50:00,123.35,123.46,123.34,123.43,15493.0,96.5533,96.6394,96.5455,96.6159,15493.0
2018-08-30 09:55:00,123.4,123.48,123.33,123.34,21296.0,96.5924,96.6551,96.5376,96.5455,21296.0
2018-08-30 10:00:00,123.33,123.49,123.33,123.47,8840.0,96.5376,96.6629,96.5376,96.6472,8840.0
2018-08-30 10:05:00,123.45,123.53,123.37,123.49,6098.0,96.6316,96.6942,96.569,96.6629,6098.0
2018-08-30 10:10:00,123.43,123.52,123.39,123.52,8061.0,96.6159,96.6864,96.5846,96.6864,8061.0
2018-08-30 10:15:00,123.52,123.53,123.4,123.47,6382.0,96.6864,96.6942,96.5924,96.6472,6382.0
2018-08-30 10:20:00,123.47,123.52,123.39,123.41,12617.0,96.6472,96.6864,96.5846,96.6003,12617.0
2018-08-30 10:25:00,123.4,123.49,123.39,123.48,6787.0,96.5924,96.6629,96.5846,96.6551,6787.0
2018-08-30 10:30:00,123.48,123.54,123.41,123.53,13085.0,96.6551,96.702,96.6003,96.6942,13085.0
2018-08-30 10:35:00,123.53,123.62,123.48,123.49,10536.0,96.6942,96.7646,96.6551,96.6629,10536.0
2018-08-30 10:40:00,123.45,123.55,123.44,123.48,5254.0,96.6316,96.7098,96.6237,96.6551,5254.0
2018-08-30 10:45:00,123.46,123.48,123.41,123.47,4706.0,96.6394,96.6551,96.6003,96.6472,4706.0
2018-08-30 10:50:00,123.44,123.46,123.27,123.27,14733.0,96.6237,96.6394,96.4907,96.4907,14733.0
2018-08-30 10:55:00,123.29,123.3,123.2,123.21,7126.0,96.5063,96.5142,96.4359,96.4437,7126.0
2018-08-30 11:00:00,123.22,123.3,123.21,123.21,4405.0,96.4515,96.5142,96.4437,96.4437,4405.0
2018-08-30 11:05:00,123.2,123.21,123.1,123.13,4465.0,96.4359,96.4437,96.3576,96.3811,4465.0
2018-08-30 11:10:00,123.13,123.14,123.08,123.08,3045.0,96.3811,96.3889,96.342,96.342,3045.0
2018-08-30 11:15:00,123.1,123.12,122.98,122.98,6883.0,96.3576,96.3733,96.2637,96.2637,6883.0
2018-08-30 11:20:00,123.0,123.03,122.92,122.95,5882.0,96.2793,96.3028,96.2167,96.2402,5882.0
2018-08-30 11:25:00,122.93,122.95,122.84,122.94,4149.0,96.2245,96.2402,96.1541,96.2324,4149.0
2018-08-30 11:30:00,122.95,122.98,122.91,122.92,5924.0,96.2402,96.2637,96.2089,96.2167,5924.0
2018-08-30 11:35:00,122.92,122.98,122.87,122.89,10134.0,96.2167,96.2637,96.1776,96.1932,10134.0
2018-08-30 11:40:00,122.88,122.96,122.86,122.92,8149.0,96.1854,96.248,96.1697,96.2167,8149.0
2018-08-30 11:45:00,122.92,122.95,122.81,122.84,13916.0,96.2167,96.2402,96.1306,96.1541,13916.0
2018-08-30 11:50:00,122.85,122.89,122.75,122.87,9537.0,96.1619,96.1932,96.0836,96.1776,9537.0
2018-08-30 11:55:00,122.9,122.9,122.81,122.81,8179.0,96.2011,96.2011,96.1306,96.1306,8179.0
2018-08-30 12:00:00,122.81,122.85,122.77,122.84,6254.0,96.1306,96.1619,96.0993,96.1541,6254.0
2018-08-30 12:05:00,122.84,122.89,122.83,122.85,6390.0,96.1541,96.1932,96.1463,96.1619,6390.0
2018-08-30 12:10:00,122.84,122.93,122.82,122.91,9566.0,96.1541,96.2245,96.1384,96.2089,9566.0
2018-08-30 12:15:00,122.94,123.0,122.91,122.92,7951.0,96.2324,96.2793,96.2089,96.2167,7951.0
2018-08-30 12:20:00,122.93,122.98,122.92,122.95,3701.0,96.2245,96.2637,96.2167,96.2402,3701.0
2018-08-30 12:25:00,122.97,122.97,122.88,122.92,12321.0,96.2558,96.2558,96.1854,96.2167,12321.0
2018-08-30 12:30:00,122.92,123.01,122.9,123.0,9873.0,96.2167,96.2872,96.2011,96.2793,9873.0
2018-08-30 12:35:00,123.0,123.07,122.96,123.02,7074.0,96.2793,96.3341,96.248,96.295,7074.0
2018-08-30 12:40:00,123.03,123.03,122.96,122.96,3407.0,96.3028,96.3028,96.248,96.248,3407.0
2018-08-30 12:45:00,122.97,122.97,122.9,122.9,3530.0,96.2558,96.2558,96.2011,96.2011,3530.0
2018-08-30 12:50:00,122.92,123.01,122.89,122.89,9197.0,96.2167,96.2872,96.1932,96.1932,9197.0
2018-08-30 12:55:00,122.9,122.93,122.89,122.93,6022.0,96.2011,96.2245,96.1932,96.2245,6022.0
2018-08-30 13:00:00,122.92,122.97,122.91,122.93,5000.0,96.2167,96.2558,96.2089,96.2245,5000.0
2018-08-30 13:05:00,122.92,122.95,122.86,122.93,7003.0,96.2167,96.2402,96.1697,96.2245,7003.0
2018-08-30 13:10:00,122.93,122.94,122.86,122.89,4822.0,96.2245,96.2324,96.1697,96.1932,4822.0
2018-08-30 13:15:00,122.88,122.93,122.88,122.9,8003.0,96.1854,96.2245,96.1854,96.2011,8003.0
2018-08-30 13:20:00,122.9,122.94,122.9,122.92,2930.0,96.2011,96.2324,96.2011,96.2167,2930.0
2018-08-30 13:25:00,122.93,122.97,122.93,122.95,3603.0,96.2245,96.2558,96.2245,96.2402,3603.0
2018-08-30 13:30:00,122.93,123.0,122.93,123.0,4938.0,96.2245,96.2793,96.2245,96.2793,4938.0
2018-08-30 13:35:00,123.0,123.07,122.97,123.07,3448.0,96.2793,96.3341,96.2558,96.3341,3448.0
2018-08-30 13:40:00,123.07,123.07,123.04,123.05,2129.0,96.3341,96.3341,96.3106,96.3185,2129.0
2018-08-30 13:45:00,123.05,123.13,123.05,123.1,7292.0,96.3185,96.3811,96.3185,96.3576,7292.0
2018-08-30 13:50:00,123.12,123.17,123.09,123.1,7066.0,96.3733,96.4124,96.3498,96.3576,7066.0
2018-08-30 13:55:00,123.09,123.14,123.08,123.13,2691.0,96.3498,96.3889,96.342,96.3811,2691.0
2018-08-30 14:00:00,123.13,123.14,123.09,123.11,4364.0,96.3811,96.3889,96.3498,96.3654,4364.0
2018-08-30 14:05:00,123.11,123.12,122.99,123.05,11135.0,96.3654,96.3733,96.2715,96.3185,11135.0
2018-08-30 14:10:00,123.05,123.1,123.05,123.06,3319.0,96.3185,96.3576,96.3185,96.3263,3319.0
2018-08-30 14:15:00,123.06,123.06,122.64,122.65,22294.0,96.3263,96.3263,95.9975,96.0054,22294.0
2018-08-30 14:20:00,122.68,122.73,122.48,122.5,12228.0,96.0288,96.068,95.8723,95.888,12228.0
2018-08-30 14:25:00,122.56,122.66,122.54,122.55,9261.0,95.9349,96.0132,95.9193,95.9271,9261.0
2018-08-30 14:30:00,122.58,122.68,122.56,122.64,7354.0,95.9506,96.0288,95.9349,95.9975,7354.0
2018-08-30 14:35:00,122.62,122.78,122.62,122.74,6967.0,95.9819,96.1071,95.9819,96.0758,6967.0
2018-08-30 14:40:00,122.74,122.78,122.62,122.62,10925.0,96.0758,96.1071,95.9819,95.9819,10925.0
2018-08-30 14:45:00,122.61,122.77,122.61,122.74,6243.0,95.9741,96.0993,95.9741,96.0758,6243.0
2018-08-30 14:50:00,122.73,122.73,122.62,122.65,4725.0,96.068,96.068,95.9819,96.0054,4725.0
2018-08-30 14:55:00,122.63,122.64,122.53,122.6,9741.0,95.9897,95.9975,95.9114,95.9662,9741.0
2018-08-30 15:00:00,122.57,122.57,122.43,122.53,7536.0,95.9427,95.9427,95.8332,95.9114,7536.0
2018-08-30 15:05:00,122.52,122.62,122.49,122.6,5686.0,95.9036,95.9819,95.8801,95.9662,5686.0
2018-08-30 15:10:00,122.55,122.62,122.52,122.57,6873.0,95.9271,95.9819,95.9036,95.9427,6873.0
2018-08-30 15:15:00,122.54,122.65,122.51,122.64,6747.0,95.9193,96.0054,95.8958,95.9975,6747.0
2018-08-30 15:20:00,122.66,122.68,122.56,122.63,7231.0,96.0132,96.0288,95.9349,95.9897,7231.0
2018-08-30 15:25:00,122.65,122.7,122.62,122.68,8204.0,96.0054,96.0445,95.9819,96.0288,8204.0
2018-08-30 15:30:00,122.68,122.76,122.67,122.74,17913.0,96.0288,96.0915,96.021,96.0758,17913.0
2018-08-30 15:35:00,122.75,122.76,122.64,122.71,9521.0,96.0836,96.0915,95.9975,96.0523,9521.0
2018-08-30 15:40:00,122.72,122.79,122.7,122.73,11375.0,96.0602,96.115,96.0445,96.068,11375.0
2018-08-30 15:45:00,122.74,122.8,122.62,122.62,17286.0,96.0758,96.1228,95.9819,95.9819,17286.0
2018-08-30 15:50:00,122.63,122.77,122.61,122.75,35170.0,95.9897,96.0993,95.9741,96.0836,35170.0
2018-08-30 15:55:00,122.75,122.91,122.74,122.85,67481.0,96.0836,96.2089,96.0758,96.1619,67481.0
2018-08-31 09:30:00,122.87,123.0,122.4,122.46,39121.0,96.1776,96.2793,95.8097,95.8566,39121.0
2018-08-31 09:35:00,122.47,122.55,121.86,122.18,32884.0,95.8645,95.9271,95.387,95.6375,32884.0
2018-08-31 09:40:00,122.2,122.32,122.16,122.32,6620.0,95.6531,95.7471,95.6218,95.7471,6620.0
2018-08-31 09:45:00,122.41,122.58,122.35,122.44,9253.0,95.8175,95.9506,95.7705,95.841,9253.0
2018-08-31 09:50:00,122.44,122.59,122.32,122.34,6828.0,95.841,95.9584,95.7471,95.7627,6828.0
2018-08-31 09:55:00,122.36,122.54,122.36,122.51,2937.0,95.7784,95.9193,95.7784,95.8958,2937.0
2018-08-31 10:00:00,122.49,122.78,122.38,122.75,8490.0,95.8801,96.1071,95.794,96.0836,8490.0
2018-08-31 10:05:00,122.77,122.99,122.76,122.87,9260.0,96.0993,96.2715,96.0915,96.1776,9260.0
2018-08-31 10:10:00,122.84,123.1,122.84,123.06,5754.0,96.1541,96.3576,96.1541,96.3263,5754.0
2018-08-31 10:15:00,123.08,123.13,122.87,122.94,13590.0,96.342,96.3811,96.1776,96.2324,13590.0
2018-08-31 10:20:00,122.97,123.0,122.77,122.82,29313.0,96.2558,96.2793,96.0993,96.1384,29313.0
2018-08-31 10:25:00,122.83,122.9,122.6,122.75,23485.0,96.1463,96.2011,95.9662,96.0836,23485.0
2018-08-31 10:30:00,122.69,122.72,122.47,122.56,18778.0,96.0367,96.0602,95.8645,95.9349,18778.0
2018-08-31 10:35:00,122.56,122.57,122.37,122.45,12037.0,95.9349,95.9427,95.7862,95.8488,12037.0
2018-08-31 10:40:00,122.44,122.44,122.28,122.33,19653.0,95.841,95.841,95.7157,95.7549,19653.0
2018-08-31 10:45:00,122.33,122.35,122.18,122.23,14176.0,95.7549,95.7705,95.6375,95.6766,14176.0
2018-08-31 10:50:00,122.21,122.25,122.15,122.16,8260.0,95.661,95.6923,95.614,95.6218,8260.0
2018-08-31 10:55:00,122.16,122.26,122.11,122.25,10649.0,95.6218,95.7001,95.5827,95.6923,10649.0
2018-08-31 11:00:00,122.26,122.35,122.23,122.25,12201.0,95.7001,95.7705,95.6766,95.6923,12201.0
2018-08-31 11:05:00,122.23,122.3,122.16,122.2,26551.0,95.6766,95.7314,95.6218,95.6531,26551.0
2018-08-31 11:10:00,122.18,122.26,122.17,122.22,27769.0,95.6375,95.7001,95.6296,95.6688,27769.0
2018-08-31 11:15:00,122.18,122.2,122.09,122.12,19322.0,95.6375,95.6531,95.567,95.5905,19322.0
2018-08-31 11:20:00,122.11,122.11,121.93,122.03,24131.0,95.5827,95.5827,95.4418,95.5201,24131.0
2018-08-31 11:25:00,122.04,122.13,122.02,122.05,9957.0,95.5279,95.5983,95.5122,95.5357,9957.0
2018-08-31 11:30:00,122.06,122.16,122.04,122.1,15413.0,95.5435,95.6218,95.5279,95.5748,15413.0
2018-08-31 11:35:00,122.11,122.15,122.03,122.13,10654.0,95.5827,95.614,95.5201,95.5983,10654.0
2018-08-31 11:40:00,122.14,122.18,122.03,122.07,15585.0,95.6062,95.6375,95.5201,95.5514,15585.0
2018-08-31 11:45:00,122.1,122.11,121.96,121.97,12200.0,95.5748,95.5827,95.4653,95.4731,12200.0
2018-08-31 11:50:00,121.98,122.09,121.98,122.05,10866.0,95.4809,95.567,95.4809,95.5357,10866.0
2018-08-31 11:55:00,122.07,122.08,121.93,122.03,12393.0,95.5514,95.5592,95.4418,95.5201,12393.0
2018-08-31 12:00:00,122.01,122.19,121.99,122.15,50092.0,95.5044,95.6453,95.4887,95.614,50092.0
2018-08-31 12:05:00,122.14,122.3,122.14,122.27,22568.0,95.6062,95.7314,95.6062,95.7079,22568.0
2018-08-31 12:10:00,122.29,122.43,122.28,122.42,19489.0,95.7236,95.8332,95.7157,95.8253,19489.0
2018-08-31 12:15:00,122.42,122.45,122.27,122.28,25746.0,95.8253,95.8488,95.7079,95.7157,25746.0
2018-08-31 12:20:00,122.29,122.31,122.26,122.31,11749.0,95.7236,95.7392,95.7001,95.7392,11749.0
2018-08-31 12:25:00,122.33,122.34,122.24,122.3,8702.0,95.7549,95.7627,95.6844,95.7314,8702.0
2018-08-31 12:30:00,122.29,122.29,122.14,122.18,20485.0,95.7236,95.7236,95.6062,95.6375,20485.0
2018-08-31 12:35:00,122.18,122.28,122.15,122.24,19007.0,95.6375,95.7157,95.614,95.6844,19007.0
2018-08-31 12:40:00,122.27,122.53,122.27,122.44,131084.0,95.7079,95.9114,95.7079,95.841,131084.0
2018-08-31 12:45:00,122.41,122.53,122.41,122.44,22311.0,95.8175,95.9114,95.8175,95.841,22311.0
2018-08-31 12:50:00,122.46,122.53,122.46,122.53,12759.0,95.8566,95.9114,95.8566,95.9114,12759.0
2018-08-31 12:55:00,122.53,122.59,122.5,122.58,7281.0,95.9114,95.9584,95.888,95.9506,7281.0
2018-08-31 13:00:00,122.6,122.6,122.49,122.52,8792.0,95.9662,95.9662,95.8801,95.9036,8792.0
2018-08-31 13:05:00,122.49,122.58,122.48,122.56,5029.0,95.8801,95.9506,95.8723,95.9349,5029.0
2018-08-31 13:10:00,122.58,122.59,122.52,122.59,5469.0,95.9506,95.9584,95.9036,95.9584,5469.0
2018-08-31 13:15:00,122.6,122.61,122.54,122.58,8199.0,95.9662,95.9741,95.9193,95.9506,8199.0
2018-08-31 13:20:00,122.56,122.65,122.53,122.59,12814.0,95.9349,96.0054,95.9114,95.9584,12814.0
2018-08-31 13:25:00,122.59,122.59,122.52,122.54,5103.0,95.9584,95.9584,95.9036,95.9193,5103.0
2018-08-31 13:30:00,122.55,122.55,122.46,122.52,8657.0,95.9271,95.9271,95.8566,95.9036,8657.0
2018-08-31 13:35:00,122.53,122.55,122.49,122.52,3201.0,95.9114,95.9271,95.8801,95.9036,3201.0
2018-08-31 13:40:00,122.5,122.51,122.45,122.45,7516.0,95.888,95.8958,95.8488,95.8488,7516.0
2018-08-31 13:45:00,122.46,122.57,122.46,122.55,7508.0,95.8566,95.9427,95.8566,95.9271,7508.0
2018-08-31 13:50:00,122.55,122.63,122.51,122.63,36121.0,95.9271,95.9897,95.8958,95.9897,36121.0
2018-08-31 13:55:00,122.6,122.64,122.58,122.59,6008.0,95.9662,95.9975,95.9506,95.9584,6008.0
2018-08-31 14:00:00,122.61,122.64,122.53,122.56,6700.0,95.9741,95.9975,95.9114,95.9349,6700.0
2018-08-31 14:05:00,122.56,122.57,122.52,122.53,8336.0,95.9349,95.9427,95.9036,95.9114,8336.0
2018-08-31 14:10:00,122.52,122.52,122.48,122.52,7372.0,95.9036,95.9036,95.8723,95.9036,7372.0
2018-08-31 14:15:00,122.51,122.51,122.44,122.47,9543.0,95.8958,95.8958,95.841,95.8645,9543.0
2018-08-31 14:20:00,122.47,122.5,122.42,122.42,9300.0,95.8645,95.888,95.8253,95.8253,9300.0
2018-08-31 14:25:00,122.42,122.52,122.41,122.52,7169.0,95.8253,95.9036,95.8175,95.9036,7169.0
2018-08-31 14:30:00,122.53,122.59,122.49,122.58,14058.0,95.9114,95.9584,95.8801,95.9506,14058.0
2018-08-31 14:35:00,122.55,122.56,122.45,122.47,8551.0,95.9271,95.9349,95.8488,95.8645,8551.0
2018-08-31 14:40:00,122.49,122.55,122.49,122.53,5718.0,95.8801,95.9271,95.8801,95.9114,5718.0
2018-08-31 14:45:00,122.53,122.6,122.51,122.58,7834.0,95.9114,95.9662,95.8958,95.9506,7834.0
2018-08-31 14:50:00,122.57,122.63,122.52,122.6,9415.0,95.9427,95.9897,95.9036,95.9662,9415.0
2018-08-31 14:55:00,122.62,122.64,122.56,122.57,10058.0,95.9819,95.9975,95.9349,95.9427,10058.0
2018-08-31 15:00:00,122.57,122.65,122.57,122.6,6806.0,95.9427,96.0054,95.9427,95.9662,6806.0
2018-08-31 15:05:00,122.61,122.67,122.6,122.66,9546.0,95.9741,96.021,95.9662,96.0132,9546.0
2018-08-31 15:10:00,122.66,122.7,122.62,122.7,8203.0,96.0132,96.0445,95.9819,96.0445,8203.0
2018-08-31 15:15:00,122.71,122.79,122.7,122.79,12627.0,96.0523,96.115,96.0445,96.115,12627.0
2018-08-31 15:20:00,122.78,122.78,122.64,122.66,13230.0,96.1071,96.1071,95.9975,96.0132,13230.0
2018-08-31 15:25:00,122.67,122.68,122.57,122.61,14171.0,96.021,96.0288,95.9427,95.9741,14171.0
2018-08-31 15:30:00,122.62,122.79,122.62,122.79,20685.0,95.9819,96.115,95.9819,96.115,20685.0
2018-08-31 15:35:00,122.79,122.89,122.75,122.86,19569.0,96.115,96.1932,96.0836,96.1697,19569.0
2018-08-31 15:40:00,122.83,122.86,122.76,122.81,25773.0,96.1463,96.1697,96.0915,96.1306,25773.0
2018-08-31 15:45:00,122.8,122.89,122.74,122.84,27612.0,96.1228,96.1932,96.0758,96.1541,27612.0
2018-08-31 15:50:00,122.84,122.96,122.84,122.93,35530.0,96.1541,96.248,96.1541,96.2245,35530.0
2018-08-31 15:55:00,122.93,123.02,122.81,122.81,116128.0,96.2245,96.295,96.1306,96.1306,116128.0
2018-09-04 09:30:00,123.79,124.13,123.1,123.67,88443.0,96.8977,97.1638,96.3576,96.8038,88443.0
2018-09-04 09:35:00,123.72,124.02,123.53,123.84,38107.0,96.8429,97.0777,96.6942,96.9368,38107.0
2018-09-04 09:40:00,123.89,124.01,123.86,123.96,17982.0,96.976,97.0699,96.9525,97.0308,17982.0
2018-09-04 09:45:00,123.94,123.97,123.5,123.51,24083.0,97.0151,97.0386,96.6707,96.6785,24083.0
2018-09-04 09:50:00,123.49,123.94,123.47,123.84,46881.0,96.6629,97.0151,96.6472,96.9368,46881.0
2018-09-04 09:55:00,123.85,124.01,123.73,123.98,41744.0,96.9447,97.0699,96.8507,97.0464,41744.0
2018-09-04 10:00:00,123.99,124.09,123.89,123.9,28812.0,97.0543,97.1325,96.976,96.9838,28812.0
2018-09-04 10:05:00,123.91,123.96,123.76,123.79,39592.0,96.9916,97.0308,96.8742,96.8977,39592.0
2018-09-04 10:10:00,123.79,123.82,123.66,123.73,19543.0,96.8977,96.9212,96.796,96.8507,19543.0
2018-09-04 10:15:00,123.75,123.91,123.75,123.87,32350.0,96.8664,96.9916,96.8664,96.9603,32350.0
2018-09-04 10:20:00,123.88,124.14,123.87,124.14,77593.0,96.9682,97.1717,96.9603,97.1717,77593.0
2018-09-04 10:25:00,124.15,124.2,123.95,123.95,20924.0,97.1795,97.2186,97.023,97.023,20924.0
2018-09-04 10:30:00,123.95,124.18,123.93,124.12,31164.0,97.023,97.203,97.0073,97.156,31164.0
2018-09-04 10:35:00,124.11,124.12,123.91,124.05,18661.0,97.1482,97.156,96.9916,97.1012,18661.0
2018-09-04 10:40:00,124.04,124.15,124.02,124.08,15841.0,97.0934,97.1795,97.0777,97.1247,15841.0
2018-09-04 10:45:00,124.08,124.4,124.03,124.36,22649.0,97.1247,97.3752,97.0856,97.3439,22649.0
2018-09-04 10:50:00,124.36,124.37,124.21,124.27,21622.0,97.3439,97.3517,97.2265,97.2734,21622.0
2018-09-04 10:55:00,124.28,124.28,124.08,124.08,28036.0,97.2813,97.2813,97.1247,97.1247,28036.0
2018-09-04 11:00:00,124.06,124.24,124.04,124.19,16350.0,97.1091,97.25,97.0934,97.2108,16350.0
2018-09-04 11:05:00,124.19,124.23,124.12,124.19,18107.0,97.2108,97.2421,97.156,97.2108,18107.0
2018-09-04 11:10:00,124.19,124.24,124.07,124.09,24705.0,97.2108,97.25,97.1169,97.1325,24705.0
2018-09-04 11:15:00,124.08,124.14,123.94,124.03,31324.0,97.1247,97.1717,97.0151,97.0856,31324.0
2018-09-04 11:20:00,124.02,124.1,124.01,124.04,14048.0,97.0777,97.1404,97.0699,97.0934,14048.0
2018-09-04 11:25:00,124.03,124.06,123.96,124.0,15560.0,97.0856,97.1091,97.0308,97.0621,15560.0
2018-09-04 11:30:00,123.97,124.04,123.96,124.04,16191.0,97.0386,97.0934,97.0308,97.0934,16191.0
2018-09-04 11:35:00,124.04,124.2,124.03,124.15,24118.0,97.0934,97.2186,97.0856,97.1795,24118.0
2018-09-04 11:40:00,124.14,124.14,123.97,123.98,17482.0,97.1717,97.1717,97.0386,97.0464,17482.0
2018-09-04 11:45:00,123.98,124.09,123.98,124.08,15842.0,97.0464,97.1325,97.0464,97.1247,15842.0
2018-09-04 11:50:00,124.09,124.13,123.99,124.04,13727.0,97.1325,97.1638,97.0543,97.0934,13727.0
2018-09-04 11:55:00,124.05,124.05,123.94,123.95,10623.0,97.1012,97.1012,97.0151,97.023,10623.0
2018-09-04 12:00:00,123.96,124.01,123.9,123.9,11626.0,97.0308,97.0699,96.9838,96.9838,11626.0
2018-09-04 12:05:00,123.9,123.91,123.85,123.88,9367.0,96.9838,96.9916,96.9447,96.9682,9367.0
2018-09-04 12:10:00,123.88,123.91,123.82,123.87,9261.0,96.9682,96.9916,96.9212,96.9603,9261.0
2018-09-04 12:15:00,123.86,123.96,123.86,123.91,10014.0,96.9525,97.0308,96.9525,96.9916,10014.0
2018-09-04 12:20:00,123.92,123.94,123.63,123.63,14737.0,96.9995,97.0151,96.7725,96.7725,14737.0
2018-09-04 12:25:00,123.62,123.79,123.6,123.79,8934.0,96.7646,96.8977,96.749,96.8977,8934.0
2018-09-04 12:30:00,123.78,123.81,123.72,123.72,13444.0,96.8899,96.9134,96.8429,96.8429,13444.0
2018-09-04 12:35:00,123.7,123.73,123.64,123.71,22861.0,96.8273,96.8507,96.7803,96.8351,22861.0
2018-09-04 12:40:00,123.71,123.78,123.67,123.69,9779.0,96.8351,96.8899,96.8038,96.8194,9779.0
2018-09-04 12:45:00,123.69,123.71,123.61,123.67,8335.0,96.8194,96.8351,96.7568,96.8038,8335.0
2018-09-04 12:50:00,123.65,123.65,123.58,123.61,8558.0,96.7881,96.7881,96.7333,96.7568,8558.0
2018-09-04 12:55:00,123.62,123.74,123.61,123.61,19808.0,96.7646,96.8586,96.7568,96.7568,19808.0
2018-09-04 13:00:00,123.62,123.82,123.57,123.76,22437.0,96.7646,96.9212,96.7255,96.8742,22437.0
2018-09-04 13:05:00,123.76,123.78,123.69,123.69,6706.0,96.8742,96.8899,96.8194,96.8194,6706.0
2018-09-04 13:10:00,123.7,123.74,123.68,123.72,11666.0,96.8273,96.8586,96.8116,96.8429,11666.0
2018-09-04 13:15:00,123.72,124.02,123.72,124.0,23970.0,96.8429,97.0777,96.8429,97.0621,23970.0
2018-09-04 13:20:00,124.0,124.2,123.98,124.2,18366.0,97.0621,97.2186,97.0464,97.2186,18366.0
2018-09-04 13:25:00,124.2,124.3,124.18,124.23,20382.0,97.2186,97.2969,97.203,97.2421,20382.0
2018-09-04 13:30:00,124.25,124.39,124.19,124.31,10336.0,97.2578,97.3674,97.2108,97.3047,10336.0
2018-09-04 13:35:00,124.3,124.32,124.23,124.28,10252.0,97.2969,97.3126,97.2421,97.2813,10252.0
2018-09-04 13:40:00,124.23,124.29,124.07,124.08,17626.0,97.2421,97.2891,97.1169,97.1247,17626.0
2018-09-04 13:45:00,124.09,124.2,124.08,124.15,10995.0,97.1325,97.2186,97.1247,97.1795,10995.0
2018-09-04 13:50:00,124.17,124.23,123.98,123.98,11842.0,97.1952,97.2421,97.0464,97.0464,11842.0
2018-09-04 13:55:00,123.95,124.06,123.95,124.02,11945.0,97.023,97.1091,97.023,97.0777,11945.0
2018-09-04 14:00:00,124.01,124.07,123.99,124.05,13269.0,97.0699,97.1169,97.0543,97.1012,13269.0
2018-09-04 14:05:00,124.05,124.06,123.97,123.98,9622.0,97.1012,97.1091,97.0386,97.0464,9622.0
2018-09-04 14:10:00,123.98,123.98,123.82,123.85,9603.0,97.0464,97.0464,96.9212,96.9447,9603.0
2018-09-04 14:15:00,123.84,123.9,123.8,123.81,23028.0,96.9368,96.9838,96.9055,96.9134,23028.0
2018-09-04 14:20:00,123.82,123.86,123.81,123.82,11964.0,96.9212,96.9525,96.9134,96.9212,11964.0
2018-09-04 14:25:00,123.82,123.83,123.77,123.8,8813.0,96.9212,96.929,96.8821,96.9055,8813.0
2018-09-04 14:30:00,123.79,123.81,123.71,123.79,9947.0,96.8977,96.9134,96.8351,96.8977,9947.0
2018-09-04 14:35:00,123.8,123.9,123.8,123.88,13471.0,96.9055,96.9838,96.9055,96.9682,13471.0
2018-09-04 14:40:00,123.89,123.9,123.82,123.87,14299.0,96.976,96.9838,96.9212,96.9603,14299.0
2018-09-04 14:45:00,123.86,123.93,123.81,123.81,9890.0,96.9525,97.0073,96.9134,96.9134,9890.0
2018-09-04 14:50:00,123.83,124.0,123.78,123.96,13687.0,96.929,97.0621,96.8899,97.0308,13687.0
2018-09-04 14:55:00,123.95,124.04,123.94,124.02,11142.0,97.023,97.0934,97.0151,97.0777,11142.0
2018-09-04 15:00:00,124.03,124.07,123.98,124.06,11954.0,97.0856,97.1169,97.0464,97.1091,11954.0
2018-09-04 15:05:00,124.05,124.14,124.03,124.09,11399.0,97.1012,97.1717,97.0856,97.1325,11399.0
2018-09-04 15:10:00,124.1,124.14,124.07,124.14,9978.0,97.1404,97.1717,97.1169,97.1717,9978.0
2018-09-04 15:15:00,124.14,124.19,124.12,124.15,22406.0,97.1717,97.2108,97.156,97.1795,22406.0
2018-09-04 15:20:00,124.15,124.2,124.08,124.08,22708.0,97.1795,97.2186,97.1247,97.1247,22708.0
2018-09-04 15:25:00,124.1,124.15,124.06,124.15,16664.0,97.1404,97.1795,97.1091,97.1795,16664.0
2018-09-04 15:30:00,124.15,124.22,124.12,124.19,23021.0,97.1795,97.2343,97.156,97.2108,23021.0
2018-09-04 15:35:00,124.18,124.24,124.12,124.23,27296.0,97.203,97.25,97.156,97.2421,27296.0
2018-09-04 15:40:00,124.23,124.25,124.18,124.19,31689.0,97.2421,97.2578,97.203,97.2108,31689.0
2018-09-04 15:45:00,124.18,124.19,124.06,124.06,27677.0,97.203,97.2108,97.1091,97.1091,27677.0
2018-09-04 15:50:00,124.07,124.13,124.03,124.12,41737.0,97.1169,97.1638,97.0856,97.156,41737.0
2018-09-04 15:55:00,124.12,124.4,124.1,124.34,139663.0,97.156,97.3752,97.1404,97.3282,139663.0
2018-09-05 09:30:00,124.0,124.55,123.69,124.48,61917.0,97.0621,97.4926,96.8194,97.4378,61917.0
2018-09-05 09:35:00,124.51,124.99,124.51,124.81,28224.0,97.4613,97.837,97.4613,97.6961,28224.0
2018-09-05 09:40:00,124.82,124.88,124.63,124.63,12384.0,97.704,97.7509,97.5552,97.5552,12384.0
2018-09-05 09:45:00,124.61,124.68,124.5,124.54,15651.0,97.5396,97.5944,97.4535,97.4848,15651.0
2018-09-05 09:50:00,124.53,124.59,124.47,124.59,14209.0,97.477,97.5239,97.43,97.5239,14209.0
2018-09-05 09:55:00,124.57,124.6,124.46,124.57,15076.0,97.5083,97.5317,97.4222,97.5083,15076.0
2018-09-05 10:00:00,124.6,124.64,124.51,124.59,20293.0,97.5317,97.5631,97.4613,97.5239,20293.0
2018-09-05 10:05:00,124.56,124.56,124.43,124.55,22388.0,97.5004,97.5004,97.3987,97.4926,22388.0
2018-09-05 10:10:00,124.56,124.59,124.3,124.3,9052.0,97.5004,97.5239,97.2969,97.2969,9052.0
2018-09-05 10:15:00,124.29,124.59,124.29,124.53,21399.0,97.2891,97.5239,97.2891,97.477,21399.0
2018-09-05 10:20:00,124.55,124.65,124.45,124.6,18588.0,97.4926,97.5709,97.4143,97.5317,18588.0
2018-09-05 10:25:00,124.61,124.79,124.59,124.76,18619.0,97.5396,97.6805,97.5239,97.657,18619.0
2018-09-05 10:30:00,124.75,124.76,124.22,124.31,60130.0,97.6492,97.657,97.2343,97.3047,60130.0
2018-09-05 10:35:00,124.31,124.31,123.49,123.76,130611.0,97.3047,97.3047,96.6629,96.8742,130611.0
2018-09-05 10:40:00,123.8,124.31,123.8,124.29,59716.0,96.9055,97.3047,96.9055,97.2891,59716.0
2018-09-05 10:45:00,124.23,124.74,124.19,124.38,25137.0,97.2421,97.6413,97.2108,97.3595,25137.0
2018-09-05 10:50:00,124.37,124.52,124.3,124.43,22104.0,97.3517,97.4691,97.2969,97.3987,22104.0
2018-09-05 10:55:00,124.43,124.71,124.39,124.39,17284.0,97.3987,97.6178,97.3674,97.3674,17284.0
2018-09-05 11:00:00,124.4,124.48,124.31,124.38,23661.0,97.3752,97.4378,97.3047,97.3595,23661.0
2018-09-05 11:05:00,124.37,124.39,124.2,124.26,21342.0,97.3517,97.3674,97.2186,97.2656,21342.0
2018-09-05 11:10:00,124.24,124.27,124.14,124.17,21196.0,97.25,97.2734,97.1717,97.1952,21196.0
2018-09-05 11:15:00,124.14,124.25,124.05,124.25,22244.0,97.1717,97.2578,97.1012,97.2578,22244.0
2018-09-05 11:20:00,124.26,124.35,124.23,124.28,13450.0,97.2656,97.3361,97.2421,97.2813,13450.0
2018-09-05 11:25:00,124.27,124.28,124.1,124.1,12669.0,97.2734,97.2813,97.1404,97.1404,12669.0
2018-09-05 11:30:00,124.11,124.19,124.07,124.16,13795.0,97.1482,97.2108,97.1169,97.1873,13795.0
2018-09-05 11:35:00,124.19,124.36,124.16,124.29,13459.0,97.2108,97.3439,97.1873,97.2891,13459.0
2018-09-05 11:40:00,124.28,124.34,124.22,124.25,14772.0,97.2813,97.3282,97.2343,97.2578,14772.0
2018-09-05 11:45:00,124.26,124.41,124.26,124.41,11086.0,97.2656,97.383,97.2656,97.383,11086.0
2018-09-05 11:50:00,124.42,124.5,124.39,124.44,18562.0,97.3908,97.4535,97.3674,97.4065,18562.0
2018-09-05 11:55:00,124.44,124.47,124.38,124.39,10758.0,97.4065,97.43,97.3595,97.3674,10758.0
2018-09-05 12:00:00,124.43,124.64,124.43,124.58,13687.0,97.3987,97.5631,97.3987,97.5161,13687.0
2018-09-05 12:05:00,124.56,124.56,124.46,124.55,10055.0,97.5004,97.5004,97.4222,97.4926,10055.0
2018-09-05 12:10:00,124.56,124.56,124.4,124.44,10775.0,97.5004,97.5004,97.3752,97.4065,10775.0
2018-09-05 12:15:00,124.44,124.55,124.44,124.55,24627.0,97.4065,97.4926,97.4065,97.4926,24627.0
2018-09-05 12:20:00,124.54,124.57,124.41,124.45,18340.0,97.4848,97.5083,97.383,97.4143,18340.0
2018-09-05 12:25:00,124.47,124.54,124.41,124.42,17258.0,97.43,97.4848,97.383,97.3908,17258.0
2018-09-05 12:30:00,124.41,124.52,124.4,124.45,13386.0,97.383,97.4691,97.3752,97.4143,13386.0
2018-09-05 12:35:00,124.46,124.48,124.43,124.44,6762.0,97.4222,97.4378,97.3987,97.4065,6762.0
2018-09-05 12:40:00,124.44,124.45,124.41,124.44,7430.0,97.4065,97.4143,97.383,97.4065,7430.0
2018-09-05 12:45:00,124.45,124.53,124.45,124.47,14011.0,97.4143,97.477,97.4143,97.43,14011.0
2018-09-05 12:50:00,124.48,124.54,124.43,124.5,11993.0,97.4378,97.4848,97.3987,97.4535,11993.0
2018-09-05 12:55:00,124.5,124.51,124.38,124.38,16115.0,97.4535,97.4613,97.3595,97.3595,16115.0
2018-09-05 13:00:00,124.37,124.54,124.37,124.53,6737.0,97.3517,97.4848,97.3517,97.477,6737.0
2018-09-05 13:05:00,124.52,124.61,124.5,124.58,5628.0,97.4691,97.5396,97.4535,97.5161,5628.0
2018-09-05 13:10:00,124.58,124.68,124.57,124.59,9772.0,97.5161,97.5944,97.5083,97.5239,9772.0
2018-09-05 13:15:00,124.57,124.69,124.57,124.63,7820.0,97.5083,97.6022,97.5083,97.5552,7820.0
2018-09-05 13:20:00,124.65,124.69,124.61,124.62,9662.0,97.5709,97.6022,97.5396,97.5474,9662.0
2018-09-05 13:25:00,124.63,124.64,124.54,124.62,14797.0,97.5552,97.5631,97.4848,97.5474,14797.0
2018-09-05 13:30:00,124.63,124.75,124.63,124.7,13200.0,97.5552,97.6492,97.5552,97.61,13200.0
2018-09-05 13:35:00,124.69,124.71,124.66,124.68,6862.0,97.6022,97.6178,97.5787,97.5944,6862.0
2018-09-05 13:40:00,124.66,124.66,124.6,124.62,8240.0,97.5787,97.5787,97.5317,97.5474,8240.0
2018-09-05 13:45:00,124.63,124.64,124.55,124.59,9162.0,97.5552,97.5631,97.4926,97.5239,9162.0
2018-09-05 13:50:00,124.59,124.7,124.58,124.63,10241.0,97.5239,97.61,97.5161,97.5552,10241.0
2018-09-05 13:55:00,124.64,124.64,124.58,124.62,8655.0,97.5631,97.5631,97.5161,97.5474,8655.0
2018-09-05 14:00:00,124.65,124.72,124.6,124.61,5142.0,97.5709,97.6257,97.5317,97.5396,5142.0
2018-09-05 14:05:00,124.62,124.75,124.62,124.75,14792.0,97.5474,97.6492,97.5474,97.6492,14792.0
2018-09-05 14:10:00,124.74,124.74,124.65,124.66,10719.0,97.6413,97.6413,97.5709,97.5787,10719.0
2018-09-05 14:15:00,124.67,124.77,124.66,124.72,13680.0,97.5865,97.6648,97.5787,97.6257,13680.0
2018-09-05 14:20:00,124.74,124.76,124.7,124.72,13772.0,97.6413,97.657,97.61,97.6257,13772.0
2018-09-05 14:25:00,124.72,124.72,124.67,124.7,14834.0,97.6257,97.6257,97.5865,97.61,14834.0
2018-09-05 14:30:00,124.7,124.74,124.7,124.72,11548.0,97.61,97.6413,97.61,97.6257,11548.0
2018-09-05 14:35:00,124.71,124.79,124.71,124.73,27630.0,97.6178,97.6805,97.6178,97.6335,27630.0
2018-09-05 14:40:00,124.73,124.76,124.71,124.74,12140.0,97.6335,97.657,97.6178,97.6413,12140.0
2018-09-05 14:45:00,124.74,124.75,124.67,124.67,9547.0,97.6413,97.6492,97.5865,97.5865,9547.0
2018-09-05 14:50:00,124.66,124.72,124.63,124.69,17165.0,97.5787,97.6257,97.5552,97.6022,17165.0
2018-09-05 14:55:00,124.7,124.75,124.69,124.72,10018.0,97.61,97.6492,97.6022,97.6257,10018.0
2018-09-05 15:00:00,124.73,124.75,124.68,124.74,12558.0,97.6335,97.6492,97.5944,97.6413,12558.0
2018-09-05 15:05:00,124.73,124.73,124.65,124.65,20853.0,97.6335,97.6335,97.5709,97.5709,20853.0
2018-09-05 15:10:00,124.65,124.73,124.63,124.73,26553.0,97.5709,97.6335,97.5552,97.6335,26553.0
2018-09-05 15:15:00,124.73,124.78,124.73,124.73,20440.0,97.6335,97.6726,97.6335,97.6335,20440.0
2018-09-05 15:20:00,124.73,124.75,124.66,124.7,15288.0,97.6335,97.6492,97.5787,97.61,15288.0
2018-09-05 15:25:00,124.7,124.7,124.65,124.68,11168.0,97.61,97.61,97.5709,97.5944,11168.0
2018-09-05 15:30:00,124.68,124.71,124.63,124.66,20678.0,97.5944,97.6178,97.5552,97.5787,20678.0
2018-09-05 15:35:00,124.65,124.65,124.55,124.58,22570.0,97.5709,97.5709,97.4926,97.5161,22570.0
2018-09-05 15:40:00,124.57,124.57,124.51,124.51,19679.0,97.5083,97.5083,97.4613,97.4613,19679.0
2018-09-05 15:45:00,124.51,124.61,124.43,124.45,48460.0,97.4613,97.5396,97.3987,97.4143,48460.0
2018-09-05 15:50:00,124.45,124.65,124.42,124.63,55110.0,97.4143,97.5709,97.3908,97.5552,55110.0
2018-09-05 15:55:00,124.64,124.73,124.6,124.65,128069.0,97.5631,97.6335,97.5317,97.5709,128069.0
2018-09-06 09:30:00,124.56,124.69,124.07,124.65,47994.0,97.5004,97.6022,97.1169,97.5709,47994.0
2018-09-06 09:35:00,124.72,124.83,124.02,124.15,31426.0,97.6257,97.7118,97.0777,97.1795,31426.0
2018-09-06 09:40:00,124.15,124.32,124.0,124.1,20541.0,97.1795,97.3126,97.0621,97.1404,20541.0
2018-09-06 09:45:00,124.07,124.44,124.06,124.4,10482.0,97.1169,97.4065,97.1091,97.3752,10482.0
2018-09-06 09:50:00,124.36,124.48,124.35,124.37,10709.0,97.3439,97.4378,97.3361,97.3517,10709.0
2018-09-06 09:55:00,124.36,124.37,124.1,124.2,15215.0,97.3439,97.3517,97.1404,97.2186,15215.0
2018-09-06 10:00:00,124.21,124.5,123.89,123.92,44531.0,97.2265,97.4535,96.976,96.9995,44531.0
2018-09-06 10:05:00,123.93,123.99,123.85,123.94,21558.0,97.0073,97.0543,96.9447,97.0151,21558.0
2018-09-06 10:10:00,123.93,124.01,123.72,123.77,26235.0,97.0073,97.0699,96.8429,96.8821,26235.0
2018-09-06 10:15:00,123.75,123.85,123.71,123.83,17184.0,96.8664,96.9447,96.8351,96.929,17184.0
2018-09-06 10:20:00,123.84,124.06,123.77,123.98,17702.0,96.9368,97.1091,96.8821,97.0464,17702.0
2018-09-06 10:25:00,123.98,124.0,123.92,123.99,9065.0,97.0464,97.0621,96.9995,97.0543,9065.0
2018-09-06 10:30:00,124.01,124.03,123.86,123.87,11997.0,97.0699,97.0856,96.9525,96.9603,11997.0
2018-09-06 10:35:00,123.85,123.96,123.82,123.96,14360.0,96.9447,97.0308,96.9212,97.0308,14360.0
2018-09-06 10:40:00,123.97,124.05,123.95,124.05,9979.0,97.0386,97.1012,97.023,97.1012,9979.0
2018-09-06 10:45:00,124.07,124.07,123.76,123.82,13673.0,97.1169,97.1169,96.8742,96.9212,13673.0
2018-09-06 10:50:00,123.82,123.86,123.71,123.71,10593.0,96.9212,96.9525,96.8351,96.8351,10593.0
2018-09-06 10:55:00,123.69,123.93,123.67,123.81,16155.0,96.8194,97.0073,96.8038,96.9134,16155.0
2018-09-06 11:00:00,123.78,123.82,123.53,123.53,6120.0,96.8899,96.9212,96.6942,96.6942,6120.0
2018-09-06 11:05:00,123.57,123.67,123.53,123.62,11296.0,96.7255,96.8038,96.6942,96.7646,11296.0
2018-09-06 11:10:00,123.58,123.81,123.57,123.62,26247.0,96.7333,96.9134,96.7255,96.7646,26247.0
2018-09-06 11:15:00,123.61,123.67,123.53,123.54,27020.0,96.7568,96.8038,96.6942,96.702,27020.0
2018-09-06 11:20:00,123.58,123.75,123.55,123.73,18183.0,96.7333,96.8664,96.7098,96.8507,18183.0
2018-09-06 11:25:00,123.72,123.73,123.48,123.49,36336.0,96.8429,96.8507,96.6551,96.6629,36336.0
2018-09-06 11:30:00,123.48,123.66,123.46,123.64,51851.0,96.6551,96.796,96.6394,96.7803,51851.0
2018-09-06 11:35:00,123.62,123.72,123.59,123.72,23448.0,96.7646,96.8429,96.7412,96.8429,23448.0
2018-09-06 11:40:00,123.7,123.87,123.7,123.84,37485.0,96.8273,96.9603,96.8273,96.9368,37485.0
2018-09-06 11:45:00,123.86,123.9,123.72,123.76,23473.0,96.9525,96.9838,96.8429,96.8742,23473.0
2018-09-06 11:50:00,123.77,123.87,123.77,123.81,19797.0,96.8821,96.9603,96.8821,96.9134,19797.0
2018-09-06 11:55:00,123.81,124.23,123.75,124.1,62405.0,96.9134,97.2421,96.8664,97.1404,62405.0
2018-09-06 12:00:00,124.11,124.15,123.9,123.95,15566.0,97.1482,97.1795,96.9838,97.023,15566.0
2018-09-06 12:05:00,123.93,123.99,123.92,123.98,14938.0,97.0073,97.0543,96.9995,97.0464,14938.0
2018-09-06 12:10:00,123.97,124.0,123.94,123.99,10384.0,97.0386,97.0621,97.0151,97.0543,10384.0
2018-09-06 12:15:00,124.01,124.05,123.99,124.0,8510.0,97.0699,97.1012,97.0543,97.0621,8510.0
2018-09-06 12:20:00,124.01,124.02,123.97,123.97,10490.0,97.0699,97.0777,97.0386,97.0386,10490.0
2018-09-06 12:25:00,123.99,124.08,123.99,124.06,13198.0,97.0543,97.1247,97.0543,97.1091,13198.0
2018-09-06 12:30:00,124.06,124.16,124.04,124.05,21535.0,97.1091,97.1873,97.0934,97.1012,21535.0
2018-09-06 12:35:00,124.06,124.08,123.96,123.99,16774.0,97.1091,97.1247,97.0308,97.0543,16774.0
2018-09-06 12:40:00,123.99,124.07,123.98,124.06,14092.0,97.0543,97.1169,97.0464,97.1091,14092.0
2018-09-06 12:45:00,124.08,124.13,124.0,124.02,10329.0,97.1247,97.1638,97.0621,97.0777,10329.0
2018-09-06 12:50:00,123.99,124.04,123.93,123.93,10822.0,97.0543,97.0934,97.0073,97.0073,10822.0
2018-09-06 12:55:00,123.94,123.96,123.85,123.89,16182.0,97.0151,97.0308,96.9447,96.976,16182.0
2018-09-06 13:00:00,123.9,123.91,123.79,123.82,35836.0,96.9838,96.9916,96.8977,96.9212,35836.0
2018-09-06 13:05:00,123.84,123.96,123.84,123.88,8992.0,96.9368,97.0308,96.9368,96.9682,8992.0
2018-09-06 13:10:00,123.89,123.94,123.82,123.9,7717.0,96.976,97.0151,96.9212,96.9838,7717.0
2018-09-06 13:15:00,123.9,124.0,123.89,124.0,7401.0,96.9838,97.0621,96.976,97.0621,7401.0
2018-09-06 13:20:00,123.99,124.04,123.98,124.04,5082.0,97.0543,97.0934,97.0464,97.0934,5082.0
2018-09-06 13:25:00,124.05,124.07,124.01,124.03,8176.0,97.1012,97.1169,97.0699,97.0856,8176.0
2018-09-06 13:30:00,124.01,124.1,123.97,124.06,10268.0,97.0699,97.1404,97.0386,97.1091,10268.0
2018-09-06 13:35:00,124.06,124.18,124.05,124.14,7460.0,97.1091,97.203,97.1012,97.1717,7460.0
2018-09-06 13:40:00,124.15,124.17,124.07,124.07,6103.0,97.1795,97.1952,97.1169,97.1169,6103.0
2018-09-06 13:45:00,124.07,124.12,124.0,124.0,16984.0,97.1169,97.156,97.0621,97.0621,16984.0
2018-09-06 13:50:00,124.0,124.02,123.95,123.95,8020.0,97.0621,97.0777,97.023,97.023,8020.0
2018-09-06 13:55:00,123.96,123.97,123.91,123.92,10708.0,97.0308,97.0386,96.9916,96.9995,10708.0
2018-09-06 14:00:00,123.92,123.96,123.86,123.86,25430.0,96.9995,97.0308,96.9525,96.9525,25430.0
2018-09-06 14:05:00,123.87,123.9,123.79,123.9,18766.0,96.9603,96.9838,96.8977,96.9838,18766.0
2018-09-06 14:10:00,123.9,123.95,123.9,123.92,13987.0,96.9838,97.023,96.9838,96.9995,13987.0
2018-09-06 14:15:00,123.92,123.93,123.83,123.83,14659.0,96.9995,97.0073,96.929,96.929,14659.0
2018-09-06 14:20:00,123.82,123.82,123.78,123.78,12394.0,96.9212,96.9212,96.8899,96.8899,12394.0
2018-09-06 14:25:00,123.77,123.81,123.73,123.79,13006.0,96.8821,96.9134,96.8507,96.8977,13006.0
2018-09-06 14:30:00,123.8,123.9,123.79,123.9,12276.0,96.9055,96.9838,96.8977,96.9838,12276.0
2018-09-06 14:35:00,123.92,123.95,123.83,123.86,5308.0,96.9995,97.023,96.929,96.9525,5308.0
2018-09-06 14:40:00,123.87,123.94,123.86,123.94,7747.0,96.9603,97.0151,96.9525,97.0151,7747.0
2018-09-06 14:45:00,123.95,123.98,123.89,123.89,12973.0,97.023,97.0464,96.976,96.976,12973.0
2018-09-06 14:50:00,123.9,123.93,123.86,123.87,11348.0,96.9838,97.0073,96.9525,96.9603,11348.0
2018-09-06 14:55:00,123.88,123.89,123.81,123.81,12334.0,96.9682,96.976,96.9134,96.9134,12334.0
2018-09-06 15:00:00,123.82,123.99,123.81,123.92,21644.0,96.9212,97.0543,96.9134,96.9995,21644.0
2018-09-06 15:05:00,123.92,123.97,123.9,123.92,11060.0,96.9995,97.0386,96.9838,96.9995,11060.0
2018-09-06 15:10:00,123.92,123.96,123.9,123.94,12367.0,96.9995,97.0308,96.9838,97.0151,12367.0
2018-09-06 15:15:00,123.92,123.96,123.82,123.83,12008.0,96.9995,97.0308,96.9212,96.929,12008.0
2018-09-06 15:20:00,123.83,123.86,123.83,123.84,8840.0,96.929,96.9525,96.929,96.9368,8840.0
2018-09-06 15:25:00,123.84,123.92,123.84,123.92,14456.0,96.9368,96.9995,96.9368,96.9995,14456.0
2018-09-06 15:30:00,123.93,123.95,123.82,123.83,21780.0,97.0073,97.023,96.9212,96.929,21780.0
2018-09-06 15:35:00,123.82,123.86,123.77,123.77,20748.0,96.9212,96.9525,96.8821,96.8821,20748.0
2018-09-06 15:40:00,123.76,123.79,123.64,123.68,30050.0,96.8742,96.8977,96.7803,96.8116,30050.0
2018-09-06 15:45:00,123.67,123.72,123.64,123.69,33180.0,96.8038,96.8429,96.7803,96.8194,33180.0
2018-09-06 15:50:00,123.68,123.7,123.63,123.63,48646.0,96.8116,96.8273,96.7725,96.7725,48646.0
2018-09-06 15:55:00,123.63,123.72,123.61,123.71,99533.0,96.7725,96.8429,96.7568,96.8351,99533.0
2018-09-07 09:30:00,123.39,123.63,123.0,123.6,46141.0,96.5846,96.7725,96.2793,96.749,46141.0
2018-09-07 09:35:00,123.6,123.6,123.22,123.3,18709.0,96.749,96.749,96.4515,96.5142,18709.0
2018-09-07 09:40:00,123.3,123.49,123.19,123.49,11650.0,96.5142,96.6629,96.4281,96.6629,11650.0
2018-09-07 09:45:00,123.58,124.0,123.58,123.66,22239.0,96.7333,97.0621,96.7333,96.796,22239.0
2018-09-07 09:50:00,123.69,124.12,123.69,123.92,28396.0,96.8194,97.156,96.8194,96.9995,28396.0
2018-09-07 09:55:00,123.94,124.03,123.84,123.85,27831.0,97.0151,97.0856,96.9368,96.9447,27831.0
2018-09-07 10:00:00,123.86,123.89,123.75,123.81,9979.0,96.9525,96.976,96.8664,96.9134,9979.0
2018-09-07 10:05:00,123.85,124.1,123.83,124.1,20329.0,96.9447,97.1404,96.929,97.1404,20329.0
2018-09-07 10:10:00,124.09,124.33,124.07,124.14,28415.0,97.1325,97.3204,97.1169,97.1717,28415.0
2018-09-07 10:15:00,124.15,124.15,124.02,124.02,14128.0,97.1795,97.1795,97.0777,97.0777,14128.0
2018-09-07 10:20:00,124.02,124.26,124.02,124.16,45858.0,97.0777,97.2656,97.0777,97.1873,45858.0
2018-09-07 10:25:00,124.15,124.23,124.09,124.09,19038.0,97.1795,97.2421,97.1325,97.1325,19038.0
2018-09-07 10:30:00,124.05,124.2,123.99,124.15,12134.0,97.1012,97.2186,97.0543,97.1795,12134.0
2018-09-07 10:35:00,124.17,124.17,123.98,123.99,11437.0,97.1952,97.1952,97.0464,97.0543,11437.0
2018-09-07 10:40:00,124.01,124.03,123.89,123.98,15490.0,97.0699,97.0856,96.976,97.0464,15490.0
2018-09-07 10:45:00,123.98,124.12,123.96,124.05,17309.0,97.0464,97.156,97.0308,97.1012,17309.0
2018-09-07 10:50:00,124.07,124.22,124.03,124.18,15521.0,97.1169,97.2343,97.0856,97.203,15521.0
2018-09-07 10:55:00,124.15,124.24,124.12,124.12,11645.0,97.1795,97.25,97.156,97.156,11645.0
2018-09-07 11:00:00,124.13,124.15,124.04,124.04,11215.0,97.1638,97.1795,97.0934,97.0934,11215.0
2018-09-07 11:05:00,124.04,124.17,124.02,124.15,11973.0,97.0934,97.1952,97.0777,97.1795,11973.0
2018-09-07 11:10:00,124.15,124.19,124.11,124.19,8483.0,97.1795,97.2108,97.1482,97.2108,8483.0
2018-09-07 11:15:00,124.2,124.3,124.15,124.18,15107.0,97.2186,97.2969,97.1795,97.203,15107.0
2018-09-07 11:20:00,124.18,124.19,124.03,124.04,11657.0,97.203,97.2108,97.0856,97.0934,11657.0
2018-09-07 11:25:00,124.03,124.21,124.03,124.17,13684.0,97.0856,97.2265,97.0856,97.1952,13684.0
2018-09-07 11:30:00,124.19,124.22,124.09,124.22,14104.0,97.2108,97.2343,97.1325,97.2343,14104.0
2018-09-07 11:35:00,124.21,124.37,124.21,124.37,13186.0,97.2265,97.3517,97.2265,97.3517,13186.0
2018-09-07 11:40:00,124.38,124.39,124.22,124.3,11771.0,97.3595,97.3674,97.2343,97.2969,11771.0
2018-09-07 11:45:00,124.3,124.3,124.17,124.2,24032.0,97.2969,97.2969,97.1952,97.2186,24032.0
2018-09-07 11:50:00,124.2,124.21,124.04,124.08,10606.0,97.2186,97.2265,97.0934,97.1247,10606.0
2018-09-07 11:55:00,124.09,124.1,124.0,124.02,12692.0,97.1325,97.1404,97.0621,97.0777,12692.0
2018-09-07 12:00:00,123.99,124.04,123.81,123.84,20002.0,97.0543,97.0934,96.9134,96.9368,20002.0
2018-09-07 12:05:00,123.83,123.93,123.53,123.62,33991.0,96.929,97.0073,96.6942,96.7646,33991.0
2018-09-07 12:10:00,123.59,123.83,123.58,123.81,12675.0,96.7412,96.929,96.7333,96.9134,12675.0
2018-09-07 12:15:00,123.75,123.77,123.62,123.64,16226.0,96.8664,96.8821,96.7646,96.7803,16226.0
2018-09-07 12:20:00,123.63,123.7,123.52,123.53,25649.0,96.7725,96.8273,96.6864,96.6942,25649.0
2018-09-07 12:25:00,123.53,123.53,123.27,123.32,69335.0,96.6942,96.6942,96.4907,96.5298,69335.0
2018-09-07 12:30:00,123.31,123.43,123.19,123.2,22739.0,96.522,96.6159,96.4281,96.4359,22739.0
2018-09-07 12:35:00,123.21,123.21,123.05,123.08,17527.0,96.4437,96.4437,96.3185,96.342,17527.0
2018-09-07 12:40:00,123.08,123.14,122.92,122.92,17402.0,96.342,96.3889,96.2167,96.2167,17402.0
2018-09-07 12:45:00,122.93,123.01,122.86,122.94,28362.0,96.2245,96.2872,96.1697,96.2324,28362.0
2018-09-07 12:50:00,122.96,123.04,122.9,122.92,14567.0,96.248,96.3106,96.2011,96.2167,14567.0
2018-09-07 12:55:00,122.93,122.93,122.8,122.81,14363.0,96.2245,96.2245,96.1228,96.1306,14363.0
2018-09-07 13:00:00,122.82,122.83,122.72,122.72,10893.0,96.1384,96.1463,96.0602,96.0602,10893.0
2018-09-07 13:05:00,122.7,122.72,122.63,122.68,8928.0,96.0445,96.0602,95.9897,96.0288,8928.0
2018-09-07 13:10:00,122.69,123.0,122.48,122.51,40960.0,96.0367,96.2793,95.8723,95.8958,40960.0
2018-09-07 13:15:00,122.51,122.69,122.51,122.6,14993.0,95.8958,96.0367,95.8958,95.9662,14993.0
2018-09-07 13:20:00,122.58,122.67,122.52,122.62,11996.0,95.9506,96.021,95.9036,95.9819,11996.0
2018-09-07 13:25:00,122.62,122.73,122.55,122.72,11561.0,95.9819,96.068,95.9271,96.0602,11561.0
2018-09-07 13:30:00,122.73,122.79,122.64,122.67,22699.0,96.068,96.115,95.9975,96.021,22699.0
2018-09-07 13:35:00,122.66,122.67,122.51,122.55,13420.0,96.0132,96.021,95.8958,95.9271,13420.0
2018-09-07 13:40:00,122.55,122.57,122.41,122.42,15589.0,95.9271,95.9427,95.8175,95.8253,15589.0
2018-09-07 13:45:00,122.42,122.5,122.18,122.21,38996.0,95.8253,95.888,95.6375,95.661,38996.0
2018-09-07 13:50:00,122.21,122.31,122.2,122.28,25355.0,95.661,95.7392,95.6531,95.7157,25355.0
2018-09-07 13:55:00,122.27,122.4,122.17,122.34,31695.0,95.7079,95.8097,95.6296,95.7627,31695.0
2018-09-07 14:00:00,122.33,122.47,122.33,122.37,13746.0,95.7549,95.8645,95.7549,95.7862,13746.0
2018-09-07 14:05:00,122.36,122.49,122.36,122.48,12904.0,95.7784,95.8801,95.7784,95.8723,12904.0
2018-09-07 14:10:00,122.49,122.69,122.48,122.66,18567.0,95.8801,96.0367,95.8723,96.0132,18567.0
2018-09-07 14:15:00,122.67,122.67,122.5,122.52,20082.0,96.021,96.021,95.888,95.9036,20082.0
2018-09-07 14:20:00,122.53,122.57,122.51,122.57,12474.0,95.9114,95.9427,95.8958,95.9427,12474.0
2018-09-07 14:25:00,122.58,122.74,122.57,122.74,14174.0,95.9506,96.0758,95.9427,96.0758,14174.0
2018-09-07 14:30:00,122.75,122.85,122.74,122.81,14294.0,96.0836,96.1619,96.0758,96.1306,14294.0
2018-09-07 14:35:00,122.8,122.91,122.8,122.91,13886.0,96.1228,96.2089,96.1228,96.2089,13886.0
2018-09-07 14:40:00,122.92,122.96,122.9,122.91,9752.0,96.2167,96.248,96.2011,96.2089,9752.0
2018-09-07 14:45:00,122.92,123.05,122.92,122.97,14945.0,96.2167,96.3185,96.2167,96.2558,14945.0
2018-09-07 14:50:00,122.98,122.98,122.91,122.94,14403.0,96.2637,96.2637,96.2089,96.2324,14403.0
2018-09-07 14:55:00,122.93,122.99,122.88,122.93,21642.0,96.2245,96.2715,96.1854,96.2245,21642.0
2018-09-07 15:00:00,122.94,123.04,122.87,123.04,16510.0,96.2324,96.3106,96.1776,96.3106,16510.0
2018-09-07 15:05:00,123.04,123.05,122.96,122.97,11784.0,96.3106,96.3185,96.248,96.2558,11784.0
2018-09-07 15:10:00,122.97,123.06,122.97,123.04,19211.0,96.2558,96.3263,96.2558,96.3106,19211.0
2018-09-07 15:15:00,123.03,123.03,122.99,123.0,11654.0,96.3028,96.3028,96.2715,96.2793,11654.0
2018-09-07 15:20:00,123.01,123.04,122.89,122.89,22537.0,96.2872,96.3106,96.1932,96.1932,22537.0
2018-09-07 15:25:00,122.9,122.98,122.89,122.98,20468.0,96.2011,96.2637,96.1932,96.2637,20468.0
2018-09-07 15:30:00,122.98,123.0,122.83,122.9,30450.0,96.2637,96.2793,96.1463,96.2011,30450.0
2018-09-07 15:35:00,122.91,122.94,122.83,122.85,37642.0,96.2089,96.2324,96.1463,96.1619,37642.0
2018-09-07 15:40:00,122.85,122.93,122.81,122.89,33584.0,96.1619,96.2245,96.1306,96.1932,33584.0
2018-09-07 15:45:00,122.88,122.9,122.82,122.83,42267.0,96.1854,96.2011,96.1384,96.1463,42267.0
2018-09-07 15:50:00,122.83,122.88,122.78,122.87,67631.0,96.1463,96.1854,96.1071,96.1776,67631.0
2018-09-07 15:55:00,122.87,123.1,122.86,122.98,147107.0,96.1776,96.3576,96.1697,96.2637,147107.0
2018-09-10 09:30:00,123.69,123.75,123.45,123.61,47177.0,96.8194,96.8664,96.6316,96.7568,47177.0
2018-09-10 09:35:00,123.6,123.9,123.59,123.88,29516.0,96.749,96.9838,96.7412,96.9682,29516.0
2018-09-10 09:40:00,123.87,124.36,123.86,124.25,24883.0,96.9603,97.3439,96.9525,97.2578,24883.0
2018-09-10 09:45:00,124.26,124.36,124.19,124.28,23964.0,97.2656,97.3439,97.2108,97.2813,23964.0
2018-09-10 09:50:00,124.32,124.47,124.1,124.22,25418.0,97.3126,97.43,97.1404,97.2343,25418.0
2018-09-10 09:55:00,124.2,124.4,124.17,124.25,22804.0,97.2186,97.3752,97.1952,97.2578,22804.0
2018-09-10 10:00:00,124.24,124.39,124.19,124.24,20648.0,97.25,97.3674,97.2108,97.25,20648.0
2018-09-10 10:05:00,124.21,124.48,124.12,124.4,18207.0,97.2265,97.4378,97.156,97.3752,18207.0
2018-09-10 10:10:00,124.39,124.43,124.26,124.38,17340.0,97.3674,97.3987,97.2656,97.3595,17340.0
2018-09-10 10:15:00,124.37,124.59,124.36,124.59,16674.0,97.3517,97.5239,97.3439,97.5239,16674.0
2018-09-10 10:20:00,124.59,124.61,124.42,124.47,18121.0,97.5239,97.5396,97.3908,97.43,18121.0
2018-09-10 10:25:00,124.46,124.55,124.41,124.55,17530.0,97.4222,97.4926,97.383,97.4926,17530.0
2018-09-10 10:30:00,124.57,124.64,124.42,124.49,23183.0,97.5083,97.5631,97.3908,97.4456,23183.0
2018-09-10 10:35:00,124.48,124.52,124.3,124.31,13848.0,97.4378,97.4691,97.2969,97.3047,13848.0
2018-09-10 10:40:00,124.3,124.37,124.26,124.36,19642.0,97.2969,97.3517,97.2656,97.3439,19642.0
2018-09-10 10:45:00,124.36,124.48,124.29,124.48,26075.0,97.3439,97.4378,97.2891,97.4378,26075.0
2018-09-10 10:50:00,124.49,124.57,124.47,124.49,11242.0,97.4456,97.5083,97.43,97.4456,11242.0
2018-09-10 10:55:00,124.47,124.51,124.33,124.33,8304.0,97.43,97.4613,97.3204,97.3204,8304.0
2018-09-10 11:00:00,124.33,124.51,124.27,124.51,9169.0,97.3204,97.4613,97.2734,97.4613,9169.0
2018-09-10 11:05:00,124.52,124.73,124.52,124.7,14684.0,97.4691,97.6335,97.4691,97.61,14684.0
2018-09-10 11:10:00,124.69,124.71,124.53,124.57,29853.0,97.6022,97.6178,97.477,97.5083,29853.0
2018-09-10 11:15:00,124.57,124.79,124.56,124.72,29156.0,97.5083,97.6805,97.5004,97.6257,29156.0
2018-09-10 11:20:00,124.74,124.97,124.7,124.95,15919.0,97.6413,97.8214,97.61,97.8057,15919.0
2018-09-10 11:25:00,124.98,124.99,124.9,124.92,18142.0,97.8292,97.837,97.7666,97.7822,18142.0
2018-09-10 11:30:00,124.92,124.97,124.88,124.96,23423.0,97.7822,97.8214,97.7509,97.8135,23423.0
2018-09-10 11:35:00,124.96,124.97,124.82,124.85,25995.0,97.8135,97.8214,97.704,97.7274,25995.0
2018-09-10 11:40:00,124.86,124.9,124.79,124.89,14865.0,97.7353,97.7666,97.6805,97.7587,14865.0
2018-09-10 11:45:00,124.9,124.97,124.87,124.93,26846.0,97.7666,97.8214,97.7431,97.7901,26846.0
2018-09-10 11:50:00,124.93,125.02,124.87,124.87,75692.0,97.7901,97.8605,97.7431,97.7431,75692.0
2018-09-10 11:55:00,124.87,124.98,124.8,124.98,14095.0,97.7431,97.8292,97.6883,97.8292,14095.0
2018-09-10 12:00:00,125.0,125.09,124.96,125.06,20468.0,97.8448,97.9153,97.8135,97.8918,20468.0
2018-09-10 12:05:00,125.05,125.08,125.0,125.05,10854.0,97.884,97.9075,97.8448,97.884,10854.0
2018-09-10 12:10:00,125.04,125.08,124.97,124.98,13082.0,97.8762,97.9075,97.8214,97.8292,13082.0
2018-09-10 12:15:00,125.0,125.01,124.88,124.88,10402.0,97.8448,97.8527,97.7509,97.7509,10402.0
2018-09-10 12:20:00,124.87,124.87,124.75,124.78,18859.0,97.7431,97.7431,97.6492,97.6726,18859.0
2018-09-10 12:25:00,124.8,124.84,124.73,124.78,20904.0,97.6883,97.7196,97.6335,97.6726,20904.0
2018-09-10 12:30:00,124.78,124.8,124.74,124.78,8866.0,97.6726,97.6883,97.6413,97.6726,8866.0
2018-09-10 12:35:00,124.8,124.81,124.74,124.76,9175.0,97.6883,97.6961,97.6413,97.657,9175.0
2018-09-10 12:40:00,124.74,124.78,124.68,124.73,10774.0,97.6413,97.6726,97.5944,97.6335,10774.0
2018-09-10 12:45:00,124.74,124.77,124.7,124.7,18142.0,97.6413,97.6648,97.61,97.61,18142.0
2018-09-10 12:50:00,124.68,124.68,124.63,124.63,8640.0,97.5944,97.5944,97.5552,97.5552,8640.0
2018-09-10 12:55:00,124.62,124.63,124.57,124.63,9994.0,97.5474,97.5552,97.5083,97.5552,9994.0
2018-09-10 13:00:00,124.62,124.66,124.55,124.62,13174.0,97.5474,97.5787,97.4926,97.5474,13174.0
2018-09-10 13:05:00,124.62,124.76,124.62,124.64,8390.0,97.5474,97.657,97.5474,97.5631,8390.0
2018-09-10 13:10:00,124.64,124.71,124.62,124.65,12155.0,97.5631,97.6178,97.5474,97.5709,12155.0
2018-09-10 13:15:00,124.64,124.7,124.63,124.68,9093.0,97.5631,97.61,97.5552,97.5944,9093.0
2018-09-10 13:20:00,124.68,124.74,124.67,124.72,6207.0,97.5944,97.6413,97.5865,97.6257,6207.0
2018-09-10 13:25:00,124.75,124.85,124.74,124.85,11049.0,97.6492,97.7274,97.6413,97.7274,11049.0
2018-09-10 13:30:00,124.85,124.85,124.74,124.77,14258.0,97.7274,97.7274,97.6413,97.6648,14258.0
2018-09-10 13:35:00,124.75,124.78,124.68,124.71,9141.0,97.6492,97.6726,97.5944,97.6178,9141.0
2018-09-10 13:40:00,124.71,124.71,124.59,124.63,10105.0,97.6178,97.6178,97.5239,97.5552,10105.0
2018-09-10 13:45:00,124.63,124.63,124.5,124.55,15521.0,97.5552,97.5552,97.4535,97.4926,15521.0
2018-09-10 13:50:00,124.55,124.55,124.46,124.47,15866.0,97.4926,97.4926,97.4222,97.43,15866.0
2018-09-10 13:55:00,124.48,124.49,124.4,124.46,16411.0,97.4378,97.4456,97.3752,97.4222,16411.0
2018-09-10 14:00:00,124.45,124.48,124.39,124.46,13073.0,97.4143,97.4378,97.3674,97.4222,13073.0
2018-09-10 14:05:00,124.45,124.5,124.44,124.47,13772.0,97.4143,97.4535,97.4065,97.43,13772.0
2018-09-10 14:10:00,124.47,124.49,124.41,124.47,10936.0,97.43,97.4456,97.383,97.43,10936.0
2018-09-10 14:15:00,124.47,124.47,124.4,124.43,17888.0,97.43,97.43,97.3752,97.3987,17888.0
2018-09-10 14:20:00,124.45,124.45,124.37,124.38,23571.0,97.4143,97.4143,97.3517,97.3595,23571.0
2018-09-10 14:25:00,124.39,124.49,124.37,124.49,18030.0,97.3674,97.4456,97.3517,97.4456,18030.0
2018-09-10 14:30:00,124.49,124.52,124.34,124.34,26476.0,97.4456,97.4691,97.3282,97.3282,26476.0
2018-09-10 14:35:00,124.35,124.48,124.35,124.47,14928.0,97.3361,97.4378,97.3361,97.43,14928.0
2018-09-10 14:40:00,124.46,124.48,124.41,124.44,11978.0,97.4222,97.4378,97.383,97.4065,11978.0
2018-09-10 14:45:00,124.43,124.47,124.38,124.43,13833.0,97.3987,97.43,97.3595,97.3987,13833.0
2018-09-10 14:50:00,124.43,124.46,124.38,124.39,12941.0,97.3987,97.4222,97.3595,97.3674,12941.0
2018-09-10 14:55:00,124.4,124.42,124.38,124.4,12555.0,97.3752,97.3908,97.3595,97.3752,12555.0
2018-09-10 15:00:00,124.42,124.55,124.42,124.54,21742.0,97.3908,97.4926,97.3908,97.4848,21742.0
2018-09-10 15:05:00,124.54,124.61,124.52,124.55,20248.0,97.4848,97.5396,97.4691,97.4926,20248.0
2018-09-10 15:10:00,124.54,124.57,124.49,124.5,13037.0,97.4848,97.5083,97.4456,97.4535,13037.0
2018-09-10 15:15:00,124.5,124.51,124.31,124.32,19339.0,97.4535,97.4613,97.3047,97.3126,19339.0
2018-09-10 15:20:00,124.33,124.39,124.29,124.37,16968.0,97.3204,97.3674,97.2891,97.3517,16968.0
2018-09-10 15:25:00,124.37,124.49,124.37,124.49,23981.0,97.3517,97.4456,97.3517,97.4456,23981.0
2018-09-10 15:30:00,124.48,124.56,124.44,124.53,40512.0,97.4378,97.5004,97.4065,97.477,40512.0
2018-09-10 15:35:00,124.53,124.61,124.53,124.56,35700.0,97.477,97.5396,97.477,97.5004,35700.0
2018-09-10 15:40:00,124.55,124.71,124.52,124.69,44483.0,97.4926,97.6178,97.4691,97.6022,44483.0
2018-09-10 15:45:00,124.69,124.72,124.59,124.59,51789.0,97.6022,97.6257,97.5239,97.5239,51789.0
2018-09-10 15:50:00,124.59,124.61,124.4,124.41,75518.0,97.5239,97.5396,97.3752,97.383,75518.0
2018-09-10 15:55:00,124.41,124.42,124.33,124.35,186975.0,97.383,97.3908,97.3204,97.3361,186975.0
2018-09-11 09:30:00,123.85,123.85,123.43,123.77,35763.0,96.9447,96.9447,96.6159,96.8821,35763.0
2018-09-11 09:35:00,123.82,124.04,123.66,123.96,22647.0,96.9212,97.0934,96.796,97.0308,22647.0
2018-09-11 09:40:00,123.97,123.97,123.59,123.9,25094.0,97.0386,97.0386,96.7412,96.9838,25094.0
2018-09-11 09:45:00,123.91,123.96,123.72,123.86,17802.0,96.9916,97.0308,96.8429,96.9525,17802.0
2018-09-11 09:50:00,123.87,124.15,123.87,124.05,12174.0,96.9603,97.1795,96.9603,97.1012,12174.0
2018-09-11 09:55:00,124.04,124.18,123.96,124.09,19616.0,97.0934,97.203,97.0308,97.1325,19616.0
2018-09-11 10:00:00,124.11,124.21,124.09,124.17,16697.0,97.1482,97.2265,97.1325,97.1952,16697.0
2018-09-11 10:05:00,124.18,124.3,124.17,124.21,13793.0,97.203,97.2969,97.1952,97.2265,13793.0
2018-09-11 10:10:00,124.19,124.19,123.86,123.86,14777.0,97.2108,97.2108,96.9525,96.9525,14777.0
2018-09-11 10:15:00,123.9,123.92,123.66,123.68,17545.0,96.9838,96.9995,96.796,96.8116,17545.0
2018-09-11 10:20:00,123.69,123.75,123.63,123.63,18472.0,96.8194,96.8664,96.7725,96.7725,18472.0
2018-09-11 10:25:00,123.61,123.74,123.47,123.74,43083.0,96.7568,96.8586,96.6472,96.8586,43083.0
2018-09-11 10:30:00,123.74,124.01,123.74,123.83,46520.0,96.8586,97.0699,96.8586,96.929,46520.0
2018-09-11 10:35:00,123.82,123.87,123.63,123.66,21596.0,96.9212,96.9603,96.7725,96.796,21596.0
2018-09-11 10:40:00,123.7,123.7,123.6,123.64,13894.0,96.8273,96.8273,96.749,96.7803,13894.0
2018-09-11 10:45:00,123.63,123.65,123.58,123.58,17932.0,96.7725,96.7881,96.7333,96.7333,17932.0
2018-09-11 10:50:00,123.58,123.68,123.58,123.64,12190.0,96.7333,96.8116,96.7333,96.7803,12190.0
2018-09-11 10:55:00,123.64,123.77,123.64,123.76,9742.0,96.7803,96.8821,96.7803,96.8742,9742.0
2018-09-11 11:00:00,123.77,123.89,123.73,123.82,42228.0,96.8821,96.976,96.8507,96.9212,42228.0
2018-09-11 11:05:00,123.81,123.92,123.8,123.9,10862.0,96.9134,96.9995,96.9055,96.9838,10862.0
2018-09-11 11:10:00,123.9,123.91,123.76,123.82,22905.0,96.9838,96.9916,96.8742,96.9212,22905.0
2018-09-11 11:15:00,123.82,123.85,123.79,123.81,16686.0,96.9212,96.9447,96.8977,96.9134,16686.0
2018-09-11 11:20:00,123.81,123.84,123.78,123.8,15551.0,96.9134,96.9368,96.8899,96.9055,15551.0
2018-09-11 11:25:00,123.8,123.81,123.66,123.67,11139.0,96.9055,96.9134,96.796,96.8038,11139.0
2018-09-11 11:30:00,123.68,123.7,123.56,123.57,22471.0,96.8116,96.8273,96.7177,96.7255,22471.0
2018-09-11 11:35:00,123.55,123.59,123.49,123.5,13744.0,96.7098,96.7412,96.6629,96.6707,13744.0
2018-09-11 11:40:00,123.49,123.54,123.4,123.4,14986.0,96.6629,96.702,96.5924,96.5924,14986.0
2018-09-11 11:45:00,123.42,123.45,123.38,123.43,15073.0,96.6081,96.6316,96.5768,96.6159,15073.0
2018-09-11 11:50:00,123.45,123.79,123.45,123.79,21624.0,96.6316,96.8977,96.6316,96.8977,21624.0
2018-09-11 11:55:00,123.77,123.78,123.62,123.63,17636.0,96.8821,96.8899,96.7646,96.7725,17636.0
2018-09-11 12:00:00,123.64,123.66,123.57,123.61,11808.0,96.7803,96.796,96.7255,96.7568,11808.0
2018-09-11 12:05:00,123.61,123.81,123.6,123.8,14489.0,96.7568,96.9134,96.749,96.9055,14489.0
2018-09-11 12:10:00,123.81,123.81,123.68,123.68,19584.0,96.9134,96.9134,96.8116,96.8116,19584.0
2018-09-11 12:15:00,123.7,123.78,123.68,123.72,9862.0,96.8273,96.8899,96.8116,96.8429,9862.0
2018-09-11 12:20:00,123.72,123.84,123.72,123.8,6216.0,96.8429,96.9368,96.8429,96.9055,6216.0
2018-09-11 12:25:00,123.8,123.82,123.76,123.77,6081.0,96.9055,96.9212,96.8742,96.8821,6081.0
2018-09-11 12:30:00,123.78,123.78,123.71,123.71,10449.0,96.8899,96.8899,96.8351,96.8351,10449.0
2018-09-11 12:35:00,123.72,123.78,123.71,123.75,9451.0,96.8429,96.8899,96.8351,96.8664,9451.0
2018-09-11 12:40:00,123.76,123.76,123.61,123.62,11236.0,96.8742,96.8742,96.7568,96.7646,11236.0
2018-09-11 12:45:00,123.63,123.64,123.55,123.57,11050.0,96.7725,96.7803,96.7098,96.7255,11050.0
2018-09-11 12:50:00,123.57,123.61,123.53,123.59,6054.0,96.7255,96.7568,96.6942,96.7412,6054.0
2018-09-11 12:55:00,123.61,123.71,123.61,123.7,9752.0,96.7568,96.8351,96.7568,96.8273,9752.0
2018-09-11 13:00:00,123.71,123.71,123.6,123.62,7342.0,96.8351,96.8351,96.749,96.7646,7342.0
2018-09-11 13:05:00,123.61,123.66,123.58,123.6,4198.0,96.7568,96.796,96.7333,96.749,4198.0
2018-09-11 13:10:00,123.6,123.69,123.53,123.55,8950.0,96.749,96.8194,96.6942,96.7098,8950.0
2018-09-11 13:15:00,123.54,123.64,123.54,123.57,9041.0,96.702,96.7803,96.702,96.7255,9041.0
2018-09-11 13:20:00,123.56,123.57,123.49,123.53,8843.0,96.7177,96.7255,96.6629,96.6942,8843.0
2018-09-11 13:25:00,123.57,123.59,123.53,123.55,7716.0,96.7255,96.7412,96.6942,96.7098,7716.0
2018-09-11 13:30:00,123.55,123.57,123.43,123.48,17279.0,96.7098,96.7255,96.6159,96.6551,17279.0
2018-09-11 13:35:00,123.48,123.52,123.46,123.5,8284.0,96.6551,96.6864,96.6394,96.6707,8284.0
2018-09-11 13:40:00,123.5,123.52,123.42,123.42,7192.0,96.6707,96.6864,96.6081,96.6081,7192.0
2018-09-11 13:45:00,123.42,123.43,123.36,123.39,10778.0,96.6081,96.6159,96.5611,96.5846,10778.0
2018-09-11 13:50:00,123.4,123.43,123.34,123.38,9187.0,96.5924,96.6159,96.5455,96.5768,9187.0
2018-09-11 13:55:00,123.37,123.41,123.36,123.39,8935.0,96.569,96.6003,96.5611,96.5846,8935.0
2018-09-11 14:00:00,123.37,123.38,123.3,123.32,12780.0,96.569,96.5768,96.5142,96.5298,12780.0
2018-09-11 14:05:00,123.32,123.32,123.25,123.27,8986.0,96.5298,96.5298,96.475,96.4907,8986.0
2018-09-11 14:10:00,123.28,123.28,123.17,123.19,14867.0,96.4985,96.4985,96.4124,96.4281,14867.0
2018-09-11 14:15:00,123.17,123.3,123.13,123.23,14506.0,96.4124,96.5142,96.3811,96.4594,14506.0
2018-09-11 14:20:00,123.23,123.31,123.21,123.26,12847.0,96.4594,96.522,96.4437,96.4828,12847.0
2018-09-11 14:25:00,123.26,123.3,123.19,123.24,14176.0,96.4828,96.5142,96.4281,96.4672,14176.0
2018-09-11 14:30:00,123.24,123.31,123.22,123.29,12531.0,96.4672,96.522,96.4515,96.5063,12531.0
2018-09-11 14:35:00,123.29,123.35,123.26,123.3,15579.0,96.5063,96.5533,96.4828,96.5142,15579.0
2018-09-11 14:40:00,123.31,123.38,123.3,123.35,11322.0,96.522,96.5768,96.5142,96.5533,11322.0
2018-09-11 14:45:00,123.35,123.41,123.34,123.36,13233.0,96.5533,96.6003,96.5455,96.5611,13233.0
2018-09-11 14:50:00,123.37,123.38,123.33,123.36,13264.0,96.569,96.5768,96.5376,96.5611,13264.0
2018-09-11 14:55:00,123.36,123.42,123.35,123.4,14201.0,96.5611,96.6081,96.5533,96.5924,14201.0
2018-09-11 15:00:00,123.4,123.5,123.39,123.48,21723.0,96.5924,96.6707,96.5846,96.6551,21723.0
2018-09-11 15:05:00,123.47,123.49,123.39,123.4,22880.0,96.6472,96.6629,96.5846,96.5924,22880.0
2018-09-11 15:10:00,123.42,123.45,123.4,123.41,9008.0,96.6081,96.6316,96.5924,96.6003,9008.0
2018-09-11 15:15:00,123.41,123.43,123.24,123.25,21285.0,96.6003,96.6159,96.4672,96.475,21285.0
2018-09-11 15:20:00,123.25,123.28,123.09,123.13,31197.0,96.475,96.4985,96.3498,96.3811,31197.0
2018-09-11 15:25:00,123.12,123.27,123.11,123.25,37337.0,96.3733,96.4907,96.3654,96.475,37337.0
2018-09-11 15:30:00,123.26,123.27,123.1,123.12,41094.0,96.4828,96.4907,96.3576,96.3733,41094.0
2018-09-11 15:35:00,123.12,123.22,123.09,123.18,33561.0,96.3733,96.4515,96.3498,96.4202,33561.0
2018-09-11 15:40:00,123.17,123.17,123.1,123.1,37579.0,96.4124,96.4124,96.3576,96.3576,37579.0
2018-09-11 15:45:00,123.11,123.14,122.94,122.94,58333.0,96.3654,96.3889,96.2324,96.2324,58333.0
2018-09-11 15:50:00,122.93,123.0,122.85,122.87,75396.0,96.2245,96.2793,96.1619,96.1776,75396.0
2018-09-11 15:55:00,122.87,123.08,122.87,123.06,148873.0,96.1776,96.342,96.1776,96.3263,148873.0
2018-09-12 09:30:00,122.91,123.47,122.86,123.19,37127.0,96.2089,96.6472,96.1697,96.4281,37127.0
2018-09-12 09:35:00,123.18,123.55,123.18,123.53,13676.0,96.4202,96.7098,96.4202,96.6942,13676.0
2018-09-12 09:40:00,123.44,123.49,123.34,123.36,16297.0,96.6237,96.6629,96.5455,96.5611,16297.0
2018-09-12 09:45:00,123.37,123.57,123.3,123.53,25165.0,96.569,96.7255,96.5142,96.6942,25165.0
2018-09-12 09:50:00,123.51,123.53,123.36,123.43,35124.0,96.6785,96.6942,96.5611,96.6159,35124.0
2018-09-12 09:55:00,123.44,123.51,123.31,123.31,49873.0,96.6237,96.6785,96.522,96.522,49873.0
2018-09-12 10:00:00,123.34,123.94,123.34,123.91,26310.0,96.5455,97.0151,96.5455,96.9916,26310.0
2018-09-12 10:05:00,123.94,123.96,123.68,123.74,30395.0,97.0151,97.0308,96.8116,96.8586,30395.0
2018-09-12 10:10:00,123.74,123.74,123.44,123.45,22414.0,96.8586,96.8586,96.6237,96.6316,22414.0
2018-09-12 10:15:00,123.43,123.48,123.18,123.43,19867.0,96.6159,96.6551,96.4202,96.6159,19867.0
2018-09-12 10:20:00,123.42,123.43,123.28,123.3,20862.0,96.6081,96.6159,96.4985,96.5142,20862.0
2018-09-12 10:25:00,123.29,123.3,123.02,123.09,22663.0,96.5063,96.5142,96.295,96.3498,22663.0
2018-09-12 10:30:00,123.09,123.15,122.89,122.97,29077.0,96.3498,96.3967,96.1932,96.2558,29077.0
2018-09-12 10:35:00,122.97,123.0,122.9,122.98,30537.0,96.2558,96.2793,96.2011,96.2637,30537.0
2018-09-12 10:40:00,122.99,122.99,122.78,122.83,28831.0,96.2715,96.2715,96.1071,96.1463,28831.0
2018-09-12 10:45:00,122.81,122.81,122.61,122.73,29220.0,96.1306,96.1306,95.9741,96.068,29220.0
2018-09-12 10:50:00,122.73,122.85,122.67,122.78,16369.0,96.068,96.1619,96.021,96.1071,16369.0
2018-09-12 10:55:00,122.81,122.83,122.69,122.76,18399.0,96.1306,96.1463,96.0367,96.0915,18399.0
2018-09-12 11:00:00,122.74,122.79,122.62,122.62,43759.0,96.0758,96.115,95.9819,95.9819,43759.0
2018-09-12 11:05:00,122.63,122.76,122.62,122.64,29820.0,95.9897,96.0915,95.9819,95.9975,29820.0
2018-09-12 11:10:00,122.65,123.21,122.6,123.1,26736.0,96.0054,96.4437,95.9662,96.3576,26736.0
2018-09-12 11:15:00,123.09,123.35,123.09,123.32,21796.0,96.3498,96.5533,96.3498,96.5298,21796.0
2018-09-12 11:20:00,123.29,123.58,123.28,123.54,15495.0,96.5063,96.7333,96.4985,96.702,15495.0
2018-09-12 11:25:00,123.54,123.74,123.52,123.73,20229.0,96.702,96.8586,96.6864,96.8507,20229.0
2018-09-12 11:30:00,123.74,123.81,123.68,123.7,13787.0,96.8586,96.9134,96.8116,96.8273,13787.0
2018-09-12 11:35:00,123.69,123.72,123.62,123.63,13625.0,96.8194,96.8429,96.7646,96.7725,13625.0
2018-09-12 11:40:00,123.63,123.66,123.52,123.53,16943.0,96.7725,96.796,96.6864,96.6942,16943.0
2018-09-12 11:45:00,123.53,123.71,123.51,123.71,17624.0,96.6942,96.8351,96.6785,96.8351,17624.0
2018-09-12 11:50:00,123.72,123.72,123.48,123.6,23273.0,96.8429,96.8429,96.6551,96.749,23273.0
2018-09-12 11:55:00,123.59,123.62,123.5,123.53,14441.0,96.7412,96.7646,96.6707,96.6942,14441.0
2018-09-12 12:00:00,123.53,123.53,123.2,123.22,46443.0,96.6942,96.6942,96.4359,96.4515,46443.0
2018-09-12 12:05:00,123.19,123.48,123.09,123.09,18248.0,96.4281,96.6551,96.3498,96.3498,18248.0
2018-09-12 12:10:00,123.11,123.21,123.06,123.17,12210.0,96.3654,96.4437,96.3263,96.4124,12210.0
2018-09-12 12:15:00,123.14,123.18,122.91,122.94,21371.0,96.3889,96.4202,96.2089,96.2324,21371.0
2018-09-12 12:20:00,122.95,123.03,122.95,123.03,10402.0,96.2402,96.3028,96.2402,96.3028,10402.0
2018-09-12 12:25:00,123.04,123.07,122.89,122.92,19050.0,96.3106,96.3341,96.1932,96.2167,19050.0
2018-09-12 12:30:00,122.92,123.03,122.87,122.92,19585.0,96.2167,96.3028,96.1776,96.2167,19585.0
2018-09-12 12:35:00,122.91,123.02,122.9,123.02,11286.0,96.2089,96.295,96.2011,96.295,11286.0
2018-09-12 12:40:00,123.02,123.09,123.01,123.08,10514.0,96.295,96.3498,96.2872,96.342,10514.0
2018-09-12 12:45:00,123.08,123.17,123.04,123.15,14260.0,96.342,96.4124,96.3106,96.3967,14260.0
2018-09-12 12:50:00,123.16,123.19,123.11,123.16,25256.0,96.4046,96.4281,96.3654,96.4046,25256.0
2018-09-12 12:55:00,123.16,123.16,122.93,122.94,31485.0,96.4046,96.4046,96.2245,96.2324,31485.0
2018-09-12 13:00:00,122.95,122.98,122.9,122.98,17259.0,96.2402,96.2637,96.2011,96.2637,17259.0
2018-09-12 13:05:00,122.97,123.1,122.97,123.05,11130.0,96.2558,96.3576,96.2558,96.3185,11130.0
2018-09-12 13:10:00,123.06,123.14,123.05,123.1,9408.0,96.3263,96.3889,96.3185,96.3576,9408.0
2018-09-12 13:15:00,123.11,123.27,123.06,123.25,40317.0,96.3654,96.4907,96.3263,96.475,40317.0
2018-09-12 13:20:00,123.24,123.3,123.2,123.2,12890.0,96.4672,96.5142,96.4359,96.4359,12890.0
2018-09-12 13:25:00,123.21,123.24,123.14,123.16,10037.0,96.4437,96.4672,96.3889,96.4046,10037.0
2018-09-12 13:30:00,123.16,123.18,123.1,123.13,13120.0,96.4046,96.4202,96.3576,96.3811,13120.0
2018-09-12 13:35:00,123.13,123.2,123.08,123.1,7488.0,96.3811,96.4359,96.342,96.3576,7488.0
2018-09-12 13:40:00,123.09,123.14,123.01,123.05,9581.0,96.3498,96.3889,96.2872,96.3185,9581.0
2018-09-12 13:45:00,123.04,123.13,123.01,123.1,11451.0,96.3106,96.3811,96.2872,96.3576,11451.0
2018-09-12 13:50:00,123.1,123.14,123.03,123.09,11122.0,96.3576,96.3889,96.3028,96.3498,11122.0
2018-09-12 13:55:00,123.08,123.08,122.95,122.95,26348.0,96.342,96.342,96.2402,96.2402,26348.0
2018-09-12 14:00:00,122.95,122.97,122.9,122.94,18805.0,96.2402,96.2558,96.2011,96.2324,18805.0
2018-09-12 14:05:00,122.94,123.14,122.93,123.13,11888.0,96.2324,96.3889,96.2245,96.3811,11888.0
2018-09-12 14:10:00,123.13,123.16,123.03,123.09,49882.0,96.3811,96.4046,96.3028,96.3498,49882.0
2018-09-12 14:15:00,123.09,123.13,123.04,123.04,24380.0,96.3498,96.3811,96.3106,96.3106,24380.0
2018-09-12 14:20:00,123.06,123.19,123.06,123.19,13798.0,96.3263,96.4281,96.3263,96.4281,13798.0
2018-09-12 14:25:00,123.19,123.47,123.19,123.39,25068.0,96.4281,96.6472,96.4281,96.5846,25068.0
2018-09-12 14:30:00,123.39,123.5,123.35,123.47,28081.0,96.5846,96.6707,96.5533,96.6472,28081.0
2018-09-12 14:35:00,123.46,123.49,123.24,123.29,69925.0,96.6394,96.6629,96.4672,96.5063,69925.0
2018-09-12 14:40:00,123.3,123.33,123.19,123.27,32180.0,96.5142,96.5376,96.4281,96.4907,32180.0
2018-09-12 14:45:00,123.29,123.3,123.15,123.27,17985.0,96.5063,96.5142,96.3967,96.4907,17985.0
2018-09-12 14:50:00,123.29,123.35,123.27,123.33,14788.0,96.5063,96.5533,96.4907,96.5376,14788.0
2018-09-12 14:55:00,123.35,123.36,123.14,123.19,24046.0,96.5533,96.5611,96.3889,96.4281,24046.0
2018-09-12 15:00:00,123.19,123.31,123.18,123.27,37824.0,96.4281,96.522,96.4202,96.4907,37824.0
2018-09-12 15:05:00,123.26,123.29,123.17,123.23,84359.0,96.4828,96.5063,96.4124,96.4594,84359.0
2018-09-12 15:10:00,123.23,123.36,123.23,123.32,19705.0,96.4594,96.5611,96.4594,96.5298,19705.0
2018-09-12 15:15:00,123.33,123.37,123.24,123.24,22628.0,96.5376,96.569,96.4672,96.4672,22628.0
2018-09-12 15:20:00,123.25,123.37,123.24,123.37,18085.0,96.475,96.569,96.4672,96.569,18085.0
2018-09-12 15:25:00,123.37,123.39,123.31,123.36,26020.0,96.569,96.5846,96.522,96.5611,26020.0
2018-09-12 15:30:00,123.36,123.41,123.28,123.3,37077.0,96.5611,96.6003,96.4985,96.5142,37077.0
2018-09-12 15:35:00,123.3,123.44,123.3,123.44,29372.0,96.5142,96.6237,96.5142,96.6237,29372.0
2018-09-12 15:40:00,123.44,123.59,123.41,123.58,37239.0,96.6237,96.7412,96.6003,96.7333,37239.0
2018-09-12 15:45:00,123.59,123.6,123.36,123.37,39552.0,96.7412,96.749,96.5611,96.569,39552.0
2018-09-12 15:50:00,123.38,123.5,123.35,123.47,71907.0,96.5768,96.6707,96.5533,96.6472,71907.0
2018-09-12 15:55:00,123.46,123.47,123.25,123.3,169525.0,96.6394,96.6472,96.475,96.5142,169525.0
2018-09-13 09:30:00,123.09,124.95,123.09,123.72,159828.0,96.3498,97.8057,96.3498,96.8429,159828.0
2018-09-13 09:35:00,123.73,124.17,123.6,124.01,47442.0,96.8507,97.1952,96.749,97.0699,47442.0
2018-09-13 09:40:00,124.06,124.45,123.77,123.95,61675.0,97.1091,97.4143,96.8821,97.023,61675.0
2018-09-13 09:45:00,123.93,123.93,123.45,123.59,26887.0,97.0073,97.0073,96.6316,96.7412,26887.0
2018-09-13 09:50:00,123.57,123.81,123.47,123.71,21267.0,96.7255,96.9134,96.6472,96.8351,21267.0
2018-09-13 09:55:00,123.76,123.98,123.56,123.98,19902.0,96.8742,97.0464,96.7177,97.0464,19902.0
2018-09-13 10:00:00,123.97,124.27,123.84,124.14,28781.0,97.0386,97.2734,96.9368,97.1717,28781.0
2018-09-13 10:05:00,124.1,124.29,123.97,124.12,15554.0,97.1404,97.2891,97.0386,97.156,15554.0
2018-09-13 10:10:00,124.14,124.14,123.71,123.71,22945.0,97.1717,97.1717,96.8351,96.8351,22945.0
2018-09-13 10:15:00,123.71,123.82,123.48,123.72,18378.0,96.8351,96.9212,96.6551,96.8429,18378.0
2018-09-13 10:20:00,123.72,123.94,123.6,123.85,13427.0,96.8429,97.0151,96.749,96.9447,13427.0
2018-09-13 10:25:00,123.84,123.91,123.72,123.8,17523.0,96.9368,96.9916,96.8429,96.9055,17523.0
2018-09-13 10:30:00,123.8,123.82,123.7,123.73,17569.0,96.9055,96.9212,96.8273,96.8507,17569.0
2018-09-13 10:35:00,123.73,123.76,123.56,123.61,10544.0,96.8507,96.8742,96.7177,96.7568,10544.0
2018-09-13 10:40:00,123.62,123.63,123.47,123.59,14383.0,96.7646,96.7725,96.6472,96.7412,14383.0
2018-09-13 10:45:00,123.58,123.7,123.46,123.48,23631.0,96.7333,96.8273,96.6394,96.6551,23631.0
2018-09-13 10:50:00,123.53,123.53,123.21,123.21,22487.0,96.6942,96.6942,96.4437,96.4437,22487.0
2018-09-13 10:55:00,123.23,123.23,122.7,122.77,73386.0,96.4594,96.4594,96.0445,96.0993,73386.0
2018-09-13 11:00:00,122.8,122.8,121.8,122.4,108958.0,96.1228,96.1228,95.34,95.8097,108958.0
2018-09-13 11:05:00,122.34,122.34,121.62,121.65,93053.0,95.7627,95.7627,95.1991,95.2226,93053.0
2018-09-13 11:10:00,121.66,121.74,120.65,120.65,122322.0,95.2304,95.2931,94.4398,94.4398,122322.0
2018-09-13 11:15:00,120.72,121.2,120.5,121.2,79181.0,94.4946,94.8704,94.3224,94.8704,79181.0
2018-09-13 11:20:00,121.17,121.51,121.08,121.27,48889.0,94.8469,95.113,94.7764,94.9252,48889.0
2018-09-13 11:25:00,121.34,121.58,120.48,120.72,83966.0,94.98,95.1678,94.3068,94.4946,83966.0
2018-09-13 11:30:00,120.72,120.73,120.07,120.15,87121.0,94.4946,94.5025,93.9858,94.0485,87121.0
2018-09-13 11:35:00,120.11,120.47,120.01,120.32,78280.0,94.0172,94.299,93.9389,94.1815,78280.0
2018-09-13 11:40:00,120.33,120.37,120.12,120.18,58446.0,94.1894,94.2207,94.025,94.072,58446.0
2018-09-13 11:45:00,120.15,120.65,120.03,120.63,128668.0,94.0485,94.4398,93.9545,94.4242,128668.0
2018-09-13 11:50:00,120.62,120.91,120.46,120.57,95253.0,94.4164,94.6434,94.2911,94.3772,95253.0
2018-09-13 11:55:00,120.6,120.73,120.45,120.64,45642.0,94.4007,94.5025,94.2833,94.432,45642.0
2018-09-13 12:00:00,120.63,120.71,120.34,120.39,39864.0,94.4242,94.4868,94.1972,94.2363,39864.0
2018-09-13 12:05:00,120.38,120.43,120.16,120.26,36565.0,94.2285,94.2676,94.0563,94.1346,36565.0
2018-09-13 12:10:00,120.31,120.64,120.31,120.52,16700.0,94.1737,94.432,94.1737,94.3381,16700.0
2018-09-13 12:15:00,120.52,120.74,120.39,120.62,23118.0,94.3381,94.5103,94.2363,94.4164,23118.0
2018-09-13 12:20:00,120.6,120.89,120.6,120.81,58421.0,94.4007,94.6277,94.4007,94.5651,58421.0
2018-09-13 12:25:00,120.84,120.86,120.64,120.86,42892.0,94.5886,94.6042,94.432,94.6042,42892.0
2018-09-13 12:30:00,120.86,120.9,120.73,120.85,24434.0,94.6042,94.6355,94.5025,94.5964,24434.0
2018-09-13 12:35:00,120.86,121.1,120.83,120.99,28823.0,94.6042,94.7921,94.5807,94.706,28823.0
2018-09-13 12:40:00,121.0,121.02,120.69,120.71,27707.0,94.7138,94.7295,94.4712,94.4868,27707.0
2018-09-13 12:45:00,120.69,120.69,120.53,120.63,16641.0,94.4712,94.4712,94.3459,94.4242,16641.0
2018-09-13 12:50:00,120.62,120.63,120.49,120.59,19478.0,94.4164,94.4242,94.3146,94.3929,19478.0
2018-09-13 12:55:00,120.6,120.61,120.48,120.53,21264.0,94.4007,94.4085,94.3068,94.3459,21264.0
2018-09-13 13:00:00,120.53,120.6,120.45,120.59,18196.0,94.3459,94.4007,94.2833,94.3929,18196.0
2018-09-13 13:05:00,120.59,120.65,120.38,120.38,26723.0,94.3929,94.4398,94.2285,94.2285,26723.0
2018-09-13 13:10:00,120.39,120.42,120.11,120.17,33643.0,94.2363,94.2598,94.0172,94.0641,33643.0
2018-09-13 13:15:00,120.15,120.18,120.07,120.11,24712.0,94.0485,94.072,93.9858,94.0172,24712.0
2018-09-13 13:20:00,120.12,120.13,119.91,119.92,33431.0,94.025,94.0328,93.8606,93.8684,33431.0
2018-09-13 13:25:00,119.93,120.02,119.92,119.96,29122.0,93.8763,93.9467,93.8684,93.8997,29122.0
2018-09-13 13:30:00,119.95,119.95,119.83,119.89,42853.0,93.8919,93.8919,93.798,93.845,42853.0
2018-09-13 13:35:00,119.89,120.08,119.85,120.0,33715.0,93.845,93.9937,93.8136,93.9311,33715.0
2018-09-13 13:40:00,120.02,120.08,119.95,120.0,34692.0,93.9467,93.9937,93.8919,93.9311,34692.0
2018-09-13 13:45:00,120.01,120.01,119.75,119.75,26354.0,93.9389,93.9389,93.7354,93.7354,26354.0
2018-09-13 13:50:00,119.72,119.85,119.66,119.74,30999.0,93.7119,93.8136,93.6649,93.7275,30999.0
2018-09-13 13:55:00,119.75,119.86,119.74,119.81,21076.0,93.7354,93.8215,93.7275,93.7823,21076.0
2018-09-13 14:00:00,119.82,119.99,119.8,119.94,25660.0,93.7902,93.9232,93.7745,93.8841,25660.0
2018-09-13 14:05:00,119.9,119.97,119.83,119.85,17057.0,93.8528,93.9076,93.798,93.8136,17057.0
2018-09-13 14:10:00,119.85,119.93,119.79,119.83,22903.0,93.8136,93.8763,93.7667,93.798,22903.0
2018-09-13 14:15:00,119.84,119.9,119.65,119.65,37732.0,93.8058,93.8528,93.6571,93.6571,37732.0
2018-09-13 14:20:00,119.63,119.64,119.53,119.59,53115.0,93.6414,93.6493,93.5632,93.6101,53115.0
2018-09-13 14:25:00,119.58,119.62,119.36,119.47,39326.0,93.6023,93.6336,93.4301,93.5162,39326.0
2018-09-13 14:30:00,119.45,119.45,119.23,119.28,42141.0,93.5005,93.5005,93.3283,93.3675,42141.0
2018-09-13 14:35:00,119.29,119.34,119.22,119.25,29462.0,93.3753,93.4144,93.3205,93.344,29462.0
2018-09-13 14:40:00,119.25,119.29,119.05,119.19,58212.0,93.344,93.3753,93.1874,93.297,58212.0
2018-09-13 14:45:00,119.2,119.28,119.16,119.23,37469.0,93.3048,93.3675,93.2735,93.3283,37469.0
2018-09-13 14:50:00,119.22,119.39,119.22,119.36,50548.0,93.3205,93.4536,93.3205,93.4301,50548.0
2018-09-13 14:55:00,119.35,119.47,119.34,119.35,35944.0,93.4223,93.5162,93.4144,93.4223,35944.0
2018-09-13 15:00:00,119.35,119.38,119.27,119.3,38938.0,93.4223,93.4457,93.3596,93.3831,38938.0
2018-09-13 15:05:00,119.3,119.31,119.21,119.22,44270.0,93.3831,93.3909,93.3127,93.3205,44270.0
2018-09-13 15:10:00,119.23,119.33,119.21,119.31,37804.0,93.3283,93.4066,93.3127,93.3909,37804.0
2018-09-13 15:15:00,119.31,119.44,119.3,119.43,41780.0,93.3909,93.4927,93.3831,93.4849,41780.0
2018-09-13 15:20:00,119.42,119.54,119.39,119.5,78097.0,93.4771,93.571,93.4536,93.5397,78097.0
2018-09-13 15:25:00,119.5,119.53,119.47,119.52,52064.0,93.5397,93.5632,93.5162,93.5553,52064.0
2018-09-13 15:30:00,119.52,119.85,119.51,119.8,82107.0,93.5553,93.8136,93.5475,93.7745,82107.0
2018-09-13 15:35:00,119.8,119.8,119.46,119.48,127196.0,93.7745,93.7745,93.5084,93.524,127196.0
2018-09-13 15:40:00,119.49,119.59,119.47,119.52,72441.0,93.5318,93.6101,93.5162,93.5553,72441.0
2018-09-13 15:45:00,119.52,119.53,119.37,119.5,122656.0,93.5553,93.5632,93.4379,93.5397,122656.0
2018-09-13 15:50:00,119.5,119.52,119.43,119.48,108300.0,93.5397,93.5553,93.4849,93.524,108300.0
2018-09-13 15:55:00,119.48,119.7,119.48,119.69,243473.0,93.524,93.6962,93.524,93.6884,243473.0
2018-09-14 09:30:00,120.3,120.31,119.95,120.1,41701.0,94.1659,94.1737,93.8919,94.0093,41701.0
2018-09-14 09:35:00,120.08,120.59,120.03,120.38,30447.0,93.9937,94.3929,93.9545,94.2285,30447.0
2018-09-14 09:40:00,120.39,120.39,120.05,120.21,28273.0,94.2363,94.2363,93.9702,94.0954,28273.0
2018-09-14 09:45:00,120.2,120.44,120.05,120.05,72683.0,94.0876,94.2755,93.9702,93.9702,72683.0
2018-09-14 09:50:00,120.04,120.08,119.4,119.47,65719.0,93.9624,93.9937,93.4614,93.5162,65719.0
2018-09-14 09:55:00,119.46,119.49,119.01,119.38,38764.0,93.5084,93.5318,93.1561,93.4457,38764.0
2018-09-14 10:00:00,119.41,119.66,119.22,119.47,44987.0,93.4692,93.6649,93.3205,93.5162,44987.0
2018-09-14 10:05:00,119.48,119.51,119.32,119.37,30511.0,93.524,93.5475,93.3988,93.4379,30511.0
2018-09-14 10:10:00,119.37,119.52,119.32,119.44,96824.0,93.4379,93.5553,93.3988,93.4927,96824.0
2018-09-14 10:15:00,119.42,119.89,119.41,119.87,82084.0,93.4771,93.845,93.4692,93.8293,82084.0
2018-09-14 10:20:00,119.91,120.05,119.83,120.05,30861.0,93.8606,93.9702,93.798,93.9702,30861.0
2018-09-14 10:25:00,120.02,120.13,119.96,120.04,44548.0,93.9467,94.0328,93.8997,93.9624,44548.0
2018-09-14 10:30:00,120.04,120.08,119.91,119.95,26331.0,93.9624,93.9937,93.8606,93.8919,26331.0
2018-09-14 10:35:00,119.96,120.03,119.83,120.02,29501.0,93.8997,93.9545,93.798,93.9467,29501.0
2018-09-14 10:40:00,120.03,120.4,119.99,120.33,70088.0,93.9545,94.2442,93.9232,94.1894,70088.0
2018-09-14 10:45:00,120.35,120.7,120.34,120.66,56900.0,94.205,94.479,94.1972,94.4477,56900.0
2018-09-14 10:50:00,120.66,120.86,120.61,120.76,72180.0,94.4477,94.6042,94.4085,94.526,72180.0
2018-09-14 10:55:00,120.77,120.77,120.59,120.64,23268.0,94.5338,94.5338,94.3929,94.432,23268.0
2018-09-14 11:00:00,120.64,120.75,120.6,120.74,19334.0,94.432,94.5181,94.4007,94.5103,19334.0
2018-09-14 11:05:00,120.76,120.83,120.6,120.61,27162.0,94.526,94.5807,94.4007,94.4085,27162.0
2018-09-14 11:10:00,120.61,120.65,120.41,120.55,19335.0,94.4085,94.4398,94.252,94.3616,19335.0
2018-09-14 11:15:00,120.54,120.56,120.28,120.4,27257.0,94.3537,94.3694,94.1502,94.2442,27257.0
2018-09-14 11:20:00,120.39,120.52,120.36,120.39,31692.0,94.2363,94.3381,94.2128,94.2363,31692.0
2018-09-14 11:25:00,120.43,120.55,120.36,120.38,29112.0,94.2676,94.3616,94.2128,94.2285,29112.0
2018-09-14 11:30:00,120.39,120.52,120.31,120.47,23364.0,94.2363,94.3381,94.1737,94.299,23364.0
2018-09-14 11:35:00,120.46,120.46,120.24,120.3,18713.0,94.2911,94.2911,94.1189,94.1659,18713.0
2018-09-14 11:40:00,120.31,120.35,120.18,120.34,19024.0,94.1737,94.205,94.072,94.1972,19024.0
2018-09-14 11:45:00,120.35,120.53,120.27,120.28,27558.0,94.205,94.3459,94.1424,94.1502,27558.0
2018-09-14 11:50:00,120.28,120.39,120.23,120.25,30216.0,94.1502,94.2363,94.1111,94.1267,30216.0
2018-09-14 11:55:00,120.26,120.26,120.16,120.25,16799.0,94.1346,94.1346,94.0563,94.1267,16799.0
2018-09-14 12:00:00,120.26,120.27,119.94,119.98,81851.0,94.1346,94.1424,93.8841,93.9154,81851.0
2018-09-14 12:05:00,119.97,120.13,119.78,120.12,25703.0,93.9076,94.0328,93.7588,94.025,25703.0
2018-09-14 12:10:00,120.13,120.19,120.03,120.08,24246.0,94.0328,94.0798,93.9545,93.9937,24246.0
2018-09-14 12:15:00,120.08,120.12,119.97,120.06,23897.0,93.9937,94.025,93.9076,93.978,23897.0
2018-09-14 12:20:00,120.06,120.09,119.9,119.98,42215.0,93.978,94.0015,93.8528,93.9154,42215.0
2018-09-14 12:25:00,119.98,120.11,119.95,120.11,30288.0,93.9154,94.0172,93.8919,94.0172,30288.0
2018-09-14 12:30:00,120.11,120.16,119.98,120.01,14176.0,94.0172,94.0563,93.9154,93.9389,14176.0
2018-09-14 12:35:00,120.01,120.09,119.95,120.0,16056.0,93.9389,94.0015,93.8919,93.9311,16056.0
2018-09-14 12:40:00,120.0,120.07,119.99,120.06,13470.0,93.9311,93.9858,93.9232,93.978,13470.0
2018-09-14 12:45:00,120.04,120.17,120.03,120.12,14142.0,93.9624,94.0641,93.9545,94.025,14142.0
2018-09-14 12:50:00,120.12,120.12,119.88,119.92,22937.0,94.025,94.025,93.8371,93.8684,22937.0
2018-09-14 12:55:00,119.93,119.95,119.86,119.88,18983.0,93.8763,93.8919,93.8215,93.8371,18983.0
2018-09-14 13:00:00,119.87,119.87,119.69,119.71,49965.0,93.8293,93.8293,93.6884,93.7041,49965.0
2018-09-14 13:05:00,119.71,119.84,119.69,119.81,27109.0,93.7041,93.8058,93.6884,93.7823,27109.0
2018-09-14 13:10:00,119.83,120.07,119.83,119.99,20414.0,93.798,93.9858,93.798,93.9232,20414.0
2018-09-14 13:15:00,119.98,120.06,119.91,119.95,17248.0,93.9154,93.978,93.8606,93.8919,17248.0
2018-09-14 13:20:00,119.95,120.09,119.92,119.97,19308.0,93.8919,94.0015,93.8684,93.9076,19308.0
2018-09-14 13:25:00,119.97,120.09,119.97,120.06,9515.0,93.9076,94.0015,93.9076,93.978,9515.0
2018-09-14 13:30:00,120.05,120.07,120.02,120.06,11310.0,93.9702,93.9858,93.9467,93.978,11310.0
2018-09-14 13:35:00,120.06,120.07,119.94,119.98,19395.0,93.978,93.9858,93.8841,93.9154,19395.0
2018-09-14 13:40:00,119.97,120.0,119.91,119.94,15841.0,93.9076,93.9311,93.8606,93.8841,15841.0
2018-09-14 13:45:00,119.95,120.01,119.91,119.93,22996.0,93.8919,93.9389,93.8606,93.8763,22996.0
2018-09-14 13:50:00,119.94,119.94,119.49,119.58,83408.0,93.8841,93.8841,93.5318,93.6023,83408.0
2018-09-14 13:55:00,119.58,119.89,119.58,119.81,21639.0,93.6023,93.845,93.6023,93.7823,21639.0
2018-09-14 14:00:00,119.83,119.94,119.82,119.91,21469.0,93.798,93.8841,93.7902,93.8606,21469.0
2018-09-14 14:05:00,119.91,120.06,119.9,120.03,29316.0,93.8606,93.978,93.8528,93.9545,29316.0
2018-09-14 14:10:00,120.04,120.09,119.98,120.04,17867.0,93.9624,94.0015,93.9154,93.9624,17867.0
2018-09-14 14:15:00,120.03,120.16,120.03,120.11,19482.0,93.9545,94.0563,93.9545,94.0172,19482.0
2018-09-14 14:20:00,120.13,120.2,120.06,120.2,34504.0,94.0328,94.0876,93.978,94.0876,34504.0
2018-09-14 14:25:00,120.22,120.3,120.21,120.24,19370.0,94.1033,94.1659,94.0954,94.1189,19370.0
2018-09-14 14:30:00,120.24,120.25,120.08,120.11,22214.0,94.1189,94.1267,93.9937,94.0172,22214.0
2018-09-14 14:35:00,120.12,120.18,120.09,120.09,13568.0,94.025,94.072,94.0015,94.0015,13568.0
2018-09-14 14:40:00,120.09,120.19,120.03,120.19,22553.0,94.0015,94.0798,93.9545,94.0798,22553.0
2018-09-14 14:45:00,120.2,120.36,120.17,120.36,14622.0,94.0876,94.2128,94.0641,94.2128,14622.0
2018-09-14 14:50:00,120.36,120.39,120.3,120.37,16796.0,94.2128,94.2363,94.1659,94.2207,16796.0
2018-09-14 14:55:00,120.36,120.37,120.27,120.29,16349.0,94.2128,94.2207,94.1424,94.1581,16349.0
2018-09-14 15:00:00,120.28,120.33,120.25,120.26,20730.0,94.1502,94.1894,94.1267,94.1346,20730.0
2018-09-14 15:05:00,120.26,120.3,120.2,120.22,17909.0,94.1346,94.1659,94.0876,94.1033,17909.0
2018-09-14 15:10:00,120.23,120.33,120.22,120.3,18747.0,94.1111,94.1894,94.1033,94.1659,18747.0
2018-09-14 15:15:00,120.3,120.33,120.25,120.26,26783.0,94.1659,94.1894,94.1267,94.1346,26783.0
2018-09-14 15:20:00,120.28,120.28,120.18,120.19,33656.0,94.1502,94.1502,94.072,94.0798,33656.0
2018-09-14 15:25:00,120.19,120.19,120.11,120.11,27313.0,94.0798,94.0798,94.0172,94.0172,27313.0
2018-09-14 15:30:00,120.12,120.29,120.11,120.23,48621.0,94.025,94.1581,94.0172,94.1111,48621.0
2018-09-14 15:35:00,120.23,120.32,120.18,120.32,34966.0,94.1111,94.1815,94.072,94.1815,34966.0
2018-09-14 15:40:00,120.32,120.5,120.31,120.45,56012.0,94.1815,94.3224,94.1737,94.2833,56012.0
2018-09-14 15:45:00,120.45,120.46,120.35,120.45,62618.0,94.2833,94.2911,94.205,94.2833,62618.0
2018-09-14 15:50:00,120.46,120.51,120.41,120.51,58211.0,94.2911,94.3303,94.252,94.3303,58211.0
2018-09-14 15:55:00,120.49,120.5,120.27,120.37,208101.0,94.3146,94.3224,94.1424,94.2207,208101.0
2018-09-17 09:30:00,120.58,120.65,119.87,119.88,33254.0,94.3851,94.4398,93.8293,93.8371,33254.0
2018-09-17 09:35:00,119.93,120.42,119.9,120.39,83173.0,93.8763,94.2598,93.8528,94.2363,83173.0
2018-09-17 09:40:00,120.39,120.68,120.32,120.68,23170.0,94.2363,94.4633,94.1815,94.4633,23170.0
2018-09-17 09:45:00,120.7,120.92,120.65,120.69,15054.0,94.479,94.6512,94.4398,94.4712,15054.0
2018-09-17 09:50:00,120.68,120.72,120.52,120.59,15267.0,94.4633,94.4946,94.3381,94.3929,15267.0
2018-09-17 09:55:00,120.63,120.84,120.6,120.84,11482.0,94.4242,94.5886,94.4007,94.5886,11482.0
2018-09-17 10:00:00,120.83,121.02,120.81,120.9,15590.0,94.5807,94.7295,94.5651,94.6355,15590.0
2018-09-17 10:05:00,120.89,120.99,120.72,120.84,16264.0,94.6277,94.706,94.4946,94.5886,16264.0
2018-09-17 10:10:00,120.84,120.86,120.69,120.81,13137.0,94.5886,94.6042,94.4712,94.5651,13137.0
2018-09-17 10:15:00,120.78,120.84,120.43,120.43,16947.0,94.5416,94.5886,94.2676,94.2676,16947.0
2018-09-17 10:20:00,120.42,120.45,120.01,120.01,19782.0,94.2598,94.2833,93.9389,93.9389,19782.0
2018-09-17 10:25:00,120.03,120.06,119.7,119.84,33822.0,93.9545,93.978,93.6962,93.8058,33822.0
2018-09-17 10:30:00,119.83,120.05,119.81,120.04,12658.0,93.798,93.9702,93.7823,93.9624,12658.0
2018-09-17 10:35:00,120.04,120.21,119.97,120.2,20655.0,93.9624,94.0954,93.9076,94.0876,20655.0
2018-09-17 10:40:00,120.19,120.36,120.12,120.35,28955.0,94.0798,94.2128,94.025,94.205,28955.0
2018-09-17 10:45:00,120.37,120.57,120.35,120.5,28438.0,94.2207,94.3772,94.205,94.3224,28438.0
2018-09-17 10:50:00,120.51,120.56,120.32,120.32,20231.0,94.3303,94.3694,94.1815,94.1815,20231.0
2018-09-17 10:55:00,120.34,120.37,120.12,120.13,16760.0,94.1972,94.2207,94.025,94.0328,16760.0
2018-09-17 11:00:00,120.13,120.34,120.13,120.34,9604.0,94.0328,94.1972,94.0328,94.1972,9604.0
2018-09-17 11:05:00,120.36,120.52,120.35,120.5,12534.0,94.2128,94.3381,94.205,94.3224,12534.0
2018-09-17 11:10:00,120.49,120.57,120.45,120.48,10625.0,94.3146,94.3772,94.2833,94.3068,10625.0
2018-09-17 11:15:00,120.48,120.49,120.21,120.39,21070.0,94.3068,94.3146,94.0954,94.2363,21070.0
2018-09-17 11:20:00,120.4,120.49,120.29,120.36,21574.0,94.2442,94.3146,94.1581,94.2128,21574.0
2018-09-17 11:25:00,120.36,120.49,120.33,120.46,19065.0,94.2128,94.3146,94.1894,94.2911,19065.0
2018-09-17 11:30:00,120.46,120.65,120.46,120.6,21302.0,94.2911,94.4398,94.2911,94.4007,21302.0
2018-09-17 11:35:00,120.63,120.69,120.45,120.48,15870.0,94.4242,94.4712,94.2833,94.3068,15870.0
2018-09-17 11:40:00,120.5,120.51,120.36,120.43,27210.0,94.3224,94.3303,94.2128,94.2676,27210.0
2018-09-17 11:45:00,120.45,120.45,120.24,120.24,15874.0,94.2833,94.2833,94.1189,94.1189,15874.0
2018-09-17 11:50:00,120.25,120.32,120.21,120.25,13487.0,94.1267,94.1815,94.0954,94.1267,13487.0
2018-09-17 11:55:00,120.25,120.28,120.14,120.15,18760.0,94.1267,94.1502,94.0406,94.0485,18760.0
2018-09-17 12:00:00,120.15,120.17,120.02,120.02,11645.0,94.0485,94.0641,93.9467,93.9467,11645.0
2018-09-17 12:05:00,120.02,120.05,119.96,120.02,9660.0,93.9467,93.9702,93.8997,93.9467,9660.0
2018-09-17 12:10:00,120.01,120.06,119.95,119.96,17121.0,93.9389,93.978,93.8919,93.8997,17121.0
2018-09-17 12:15:00,119.97,120.03,119.93,120.02,12324.0,93.9076,93.9545,93.8763,93.9467,12324.0
2018-09-17 12:20:00,120.02,120.12,119.96,120.12,17474.0,93.9467,94.025,93.8997,94.025,17474.0
2018-09-17 12:25:00,120.13,120.21,120.09,120.11,25805.0,94.0328,94.0954,94.0015,94.0172,25805.0
2018-09-17 12:30:00,120.11,120.13,119.9,120.01,15921.0,94.0172,94.0328,93.8528,93.9389,15921.0
2018-09-17 12:35:00,120.04,120.16,120.0,120.1,20490.0,93.9624,94.0563,93.9311,94.0093,20490.0
2018-09-17 12:40:00,120.1,120.18,120.05,120.17,13616.0,94.0093,94.072,93.9702,94.0641,13616.0
2018-09-17 12:45:00,120.17,120.21,120.14,120.14,10970.0,94.0641,94.0954,94.0406,94.0406,10970.0
2018-09-17 12:50:00,120.14,120.18,119.96,120.0,14639.0,94.0406,94.072,93.8997,93.9311,14639.0
2018-09-17 12:55:00,119.99,120.02,119.93,119.97,14257.0,93.9232,93.9467,93.8763,93.9076,14257.0
2018-09-17 13:00:00,119.98,119.99,119.86,119.86,6808.0,93.9154,93.9232,93.8215,93.8215,6808.0
2018-09-17 13:05:00,119.83,119.88,119.81,119.81,7568.0,93.798,93.8371,93.7823,93.7823,7568.0
2018-09-17 13:10:00,119.81,119.82,119.69,119.71,11799.0,93.7823,93.7902,93.6884,93.7041,11799.0
2018-09-17 13:15:00,119.71,119.77,119.63,119.66,9648.0,93.7041,93.751,93.6414,93.6649,9648.0
2018-09-17 13:20:00,119.68,119.68,119.43,119.54,20003.0,93.6806,93.6806,93.4849,93.571,20003.0
2018-09-17 13:25:00,119.56,119.65,119.51,119.52,11298.0,93.5866,93.6571,93.5475,93.5553,11298.0
2018-09-17 13:30:00,119.5,119.57,119.45,119.45,15156.0,93.5397,93.5945,93.5005,93.5005,15156.0
2018-09-17 13:35:00,119.44,119.45,119.31,119.43,21090.0,93.4927,93.5005,93.3909,93.4849,21090.0
2018-09-17 13:40:00,119.43,119.53,119.42,119.53,18572.0,93.4849,93.5632,93.4771,93.5632,18572.0
2018-09-17 13:45:00,119.55,119.61,119.43,119.46,21400.0,93.5788,93.6258,93.4849,93.5084,21400.0
2018-09-17 13:50:00,119.49,119.62,119.47,119.6,68063.0,93.5318,93.6336,93.5162,93.618,68063.0
2018-09-17 13:55:00,119.61,119.62,119.54,119.59,11919.0,93.6258,93.6336,93.571,93.6101,11919.0
2018-09-17 14:00:00,119.57,119.67,119.5,119.63,19000.0,93.5945,93.6727,93.5397,93.6414,19000.0
2018-09-17 14:05:00,119.63,119.65,119.58,119.64,26939.0,93.6414,93.6571,93.6023,93.6493,26939.0
2018-09-17 14:10:00,119.64,119.68,119.56,119.68,15108.0,93.6493,93.6806,93.5866,93.6806,15108.0
2018-09-17 14:15:00,119.68,119.73,119.66,119.7,13984.0,93.6806,93.7197,93.6649,93.6962,13984.0
2018-09-17 14:20:00,119.7,119.76,119.54,119.54,23295.0,93.6962,93.7432,93.571,93.571,23295.0
2018-09-17 14:25:00,119.53,119.56,119.44,119.5,29435.0,93.5632,93.5866,93.4927,93.5397,29435.0
2018-09-17 14:30:00,119.51,119.65,119.47,119.63,16880.0,93.5475,93.6571,93.5162,93.6414,16880.0
2018-09-17 14:35:00,119.62,119.66,119.56,119.57,14576.0,93.6336,93.6649,93.5866,93.5945,14576.0
2018-09-17 14:40:00,119.57,119.57,119.43,119.43,12483.0,93.5945,93.5945,93.4849,93.4849,12483.0
2018-09-17 14:45:00,119.43,119.48,119.37,119.48,10584.0,93.4849,93.524,93.4379,93.524,10584.0
2018-09-17 14:50:00,119.49,119.51,119.35,119.38,29104.0,93.5318,93.5475,93.4223,93.4457,29104.0
2018-09-17 14:55:00,119.38,119.38,119.17,119.22,25807.0,93.4457,93.4457,93.2814,93.3205,25807.0
2018-09-17 15:00:00,119.23,119.34,119.21,119.24,23272.0,93.3283,93.4144,93.3127,93.3362,23272.0
2018-09-17 15:05:00,119.24,119.26,119.16,119.18,28826.0,93.3362,93.3518,93.2735,93.2892,28826.0
2018-09-17 15:10:00,119.18,119.22,119.14,119.14,20021.0,93.2892,93.3205,93.2579,93.2579,20021.0
2018-09-17 15:15:00,119.14,119.14,119.01,119.02,61319.0,93.2579,93.2579,93.1561,93.1639,61319.0
2018-09-17 15:20:00,119.02,119.03,118.89,118.93,52026.0,93.1639,93.1718,93.0622,93.0935,52026.0
2018-09-17 15:25:00,118.92,119.02,118.9,118.92,42979.0,93.0857,93.1639,93.07,93.0857,42979.0
2018-09-17 15:30:00,118.92,118.97,118.84,118.87,68570.0,93.0857,93.1248,93.0231,93.0465,68570.0
2018-09-17 15:35:00,118.88,118.9,118.64,118.74,79290.0,93.0544,93.07,92.8665,92.9448,79290.0
2018-09-17 15:40:00,118.74,118.99,118.68,118.97,61705.0,92.9448,93.1405,92.8978,93.1248,61705.0
2018-09-17 15:45:00,118.97,119.04,118.85,118.94,84850.0,93.1248,93.1796,93.0309,93.1013,84850.0
2018-09-17 15:50:00,118.94,118.95,118.85,118.85,95957.0,93.1013,93.1092,93.0309,93.0309,95957.0
2018-09-17 15:55:00,118.86,119.09,118.85,119.08,243286.0,93.0387,93.2187,93.0309,93.2109,243286.0
2018-09-18 09:30:00,118.7,119.5,118.6,119.18,56745.0,92.9135,93.5397,92.8352,93.2892,56745.0
2018-09-18 09:35:00,119.26,119.68,118.73,118.78,40330.0,93.3518,93.6806,92.9369,92.9761,40330.0
2018-09-18 09:40:00,118.79,118.96,118.64,118.74,33937.0,92.9839,93.117,92.8665,92.9448,33937.0
2018-09-18 09:45:00,118.73,118.96,118.23,118.23,52223.0,92.9369,93.117,92.5456,92.5456,52223.0
2018-09-18 09:50:00,118.26,118.49,118.12,118.16,56781.0,92.5691,92.7491,92.4595,92.4908,56781.0
2018-09-18 09:55:00,118.16,118.2,117.86,118.03,55762.0,92.4908,92.5221,92.2559,92.389,55762.0
2018-09-18 10:00:00,117.95,117.96,117.57,117.69,42582.0,92.3264,92.3342,92.0289,92.1229,42582.0
2018-09-18 10:05:00,117.68,117.7,117.35,117.49,93478.0,92.1151,92.1307,91.8567,91.9663,93478.0
2018-09-18 10:10:00,117.49,117.74,117.49,117.68,68922.0,91.9663,92.162,91.9663,92.1151,68922.0
2018-09-18 10:15:00,117.71,117.89,117.7,117.8,47268.0,92.1385,92.2794,92.1307,92.209,47268.0
2018-09-18 10:20:00,117.81,117.99,117.77,117.86,42222.0,92.2168,92.3577,92.1855,92.2559,42222.0
2018-09-18 10:25:00,117.86,118.09,117.84,117.91,27014.0,92.2559,92.436,92.2403,92.2951,27014.0
2018-09-18 10:30:00,117.9,117.98,117.72,117.79,24565.0,92.2873,92.3499,92.1464,92.2012,24565.0
2018-09-18 10:35:00,117.81,117.93,117.75,117.75,20150.0,92.2168,92.3107,92.1698,92.1698,20150.0
2018-09-18 10:40:00,117.74,117.92,117.68,117.9,38648.0,92.162,92.3029,92.1151,92.2873,38648.0
2018-09-18 10:45:00,117.92,118.03,117.8,117.86,36421.0,92.3029,92.389,92.209,92.2559,36421.0
2018-09-18 10:50:00,117.87,117.95,117.48,117.55,44679.0,92.2638,92.3264,91.9585,92.0133,44679.0
2018-09-18 10:55:00,117.57,117.68,117.4,117.5,41256.0,92.0289,92.1151,91.8959,91.9742,41256.0
2018-09-18 11:00:00,117.55,117.69,117.53,117.59,24367.0,92.0133,92.1229,91.9976,92.0446,24367.0
2018-09-18 11:05:00,117.58,118.06,117.58,118.06,23884.0,92.0368,92.4125,92.0368,92.4125,23884.0
2018-09-18 11:10:00,118.07,118.2,118.01,118.2,21577.0,92.4203,92.5221,92.3734,92.5221,21577.0
2018-09-18 11:15:00,118.19,118.26,117.95,118.05,44465.0,92.5143,92.5691,92.3264,92.4047,44465.0
2018-09-18 11:20:00,118.07,118.24,118.07,118.19,21402.0,92.4203,92.5534,92.4203,92.5143,21402.0
2018-09-18 11:25:00,118.2,118.34,118.18,118.23,18409.0,92.5221,92.6317,92.5064,92.5456,18409.0
2018-09-18 11:30:00,118.24,118.29,118.1,118.1,17729.0,92.5534,92.5925,92.4438,92.4438,17729.0
2018-09-18 11:35:00,118.1,118.22,118.08,118.22,13200.0,92.4438,92.5377,92.4282,92.5377,13200.0
2018-09-18 11:40:00,118.22,118.37,118.14,118.29,12258.0,92.5377,92.6552,92.4751,92.5925,12258.0
2018-09-18 11:45:00,118.29,118.39,118.26,118.38,11072.0,92.5925,92.6708,92.5691,92.663,11072.0
2018-09-18 11:50:00,118.4,118.4,118.24,118.26,14069.0,92.6786,92.6786,92.5534,92.5691,14069.0
2018-09-18 11:55:00,118.26,118.29,118.16,118.17,15900.0,92.5691,92.5925,92.4908,92.4986,15900.0
2018-09-18 12:00:00,118.18,118.47,118.18,118.41,18531.0,92.5064,92.7334,92.5064,92.6865,18531.0
2018-09-18 12:05:00,118.44,118.47,118.23,118.24,16063.0,92.7099,92.7334,92.5456,92.5534,16063.0
2018-09-18 12:10:00,118.25,118.39,118.25,118.38,11481.0,92.5612,92.6708,92.5612,92.663,11481.0
2018-09-18 12:15:00,118.38,118.48,118.34,118.36,14090.0,92.663,92.7413,92.6317,92.6473,14090.0
2018-09-18 12:20:00,118.36,118.37,118.21,118.29,12570.0,92.6473,92.6552,92.5299,92.5925,12570.0
2018-09-18 12:25:00,118.28,118.42,118.25,118.4,15119.0,92.5847,92.6943,92.5612,92.6786,15119.0
2018-09-18 12:30:00,118.41,118.52,118.38,118.52,16592.0,92.6865,92.7726,92.663,92.7726,16592.0
2018-09-18 12:35:00,118.53,118.59,118.49,118.58,10887.0,92.7804,92.8274,92.7491,92.8195,10887.0
2018-09-18 12:40:00,118.59,118.67,118.58,118.66,13593.0,92.8274,92.89,92.8195,92.8822,13593.0
2018-09-18 12:45:00,118.64,118.66,118.51,118.51,12429.0,92.8665,92.8822,92.7647,92.7647,12429.0
2018-09-18 12:50:00,118.5,118.64,118.5,118.6,10094.0,92.7569,92.8665,92.7569,92.8352,10094.0
2018-09-18 12:55:00,118.58,118.66,118.56,118.66,14780.0,92.8195,92.8822,92.8039,92.8822,14780.0
2018-09-18 13:00:00,118.67,118.74,118.63,118.7,13005.0,92.89,92.9448,92.8587,92.9135,13005.0
2018-09-18 13:05:00,118.71,118.73,118.6,118.62,13598.0,92.9213,92.9369,92.8352,92.8508,13598.0
2018-09-18 13:10:00,118.63,118.66,118.52,118.6,13183.0,92.8587,92.8822,92.7726,92.8352,13183.0
2018-09-18 13:15:00,118.62,118.69,118.59,118.67,11171.0,92.8508,92.9056,92.8274,92.89,11171.0
2018-09-18 13:20:00,118.65,118.65,118.54,118.58,6567.0,92.8743,92.8743,92.7882,92.8195,6567.0
2018-09-18 13:25:00,118.55,118.56,118.38,118.44,14499.0,92.7961,92.8039,92.663,92.7099,14499.0
2018-09-18 13:30:00,118.43,118.47,118.28,118.28,27758.0,92.7021,92.7334,92.5847,92.5847,27758.0
2018-09-18 13:35:00,118.28,118.4,118.26,118.34,12804.0,92.5847,92.6786,92.5691,92.6317,12804.0
2018-09-18 13:40:00,118.35,118.4,118.31,118.31,11643.0,92.6395,92.6786,92.6082,92.6082,11643.0
2018-09-18 13:45:00,118.34,118.38,118.3,118.38,11954.0,92.6317,92.663,92.6004,92.663,11954.0
2018-09-18 13:50:00,118.38,118.4,118.25,118.26,12585.0,92.663,92.6786,92.5612,92.5691,12585.0
2018-09-18 13:55:00,118.26,118.28,118.22,118.23,14856.0,92.5691,92.5847,92.5377,92.5456,14856.0
2018-09-18 14:00:00,118.24,118.41,118.24,118.38,15433.0,92.5534,92.6865,92.5534,92.663,15433.0
2018-09-18 14:05:00,118.38,118.41,118.3,118.34,13077.0,92.663,92.6865,92.6004,92.6317,13077.0
2018-09-18 14:10:00,118.34,118.47,118.33,118.45,13958.0,92.6317,92.7334,92.6238,92.7178,13958.0
2018-09-18 14:15:00,118.45,118.49,118.32,118.32,18739.0,92.7178,92.7491,92.616,92.616,18739.0
2018-09-18 14:20:00,118.32,118.33,118.21,118.25,36688.0,92.616,92.6238,92.5299,92.5612,36688.0
2018-09-18 14:25:00,118.23,118.45,118.23,118.36,14599.0,92.5456,92.7178,92.5456,92.6473,14599.0
2018-09-18 14:30:00,118.37,118.41,118.33,118.33,16814.0,92.6552,92.6865,92.6238,92.6238,16814.0
2018-09-18 14:35:00,118.34,118.47,118.34,118.46,18772.0,92.6317,92.7334,92.6317,92.7256,18772.0
2018-09-18 14:40:00,118.45,118.45,118.25,118.28,24445.0,92.7178,92.7178,92.5612,92.5847,24445.0
2018-09-18 14:45:00,118.28,118.34,118.23,118.27,14635.0,92.5847,92.6317,92.5456,92.5769,14635.0
2018-09-18 14:50:00,118.27,118.32,118.23,118.25,21442.0,92.5769,92.616,92.5456,92.5612,21442.0
2018-09-18 14:55:00,118.26,118.39,118.26,118.38,15066.0,92.5691,92.6708,92.5691,92.663,15066.0
2018-09-18 15:00:00,118.38,118.48,118.38,118.48,17781.0,92.663,92.7413,92.663,92.7413,17781.0
2018-09-18 15:05:00,118.47,118.47,118.21,118.28,22063.0,92.7334,92.7334,92.5299,92.5847,22063.0
2018-09-18 15:10:00,118.27,118.33,118.18,118.27,20712.0,92.5769,92.6238,92.5064,92.5769,20712.0
2018-09-18 15:15:00,118.27,118.29,118.23,118.29,20521.0,92.5769,92.5925,92.5456,92.5925,20521.0
2018-09-18 15:20:00,118.3,118.42,118.28,118.4,16947.0,92.6004,92.6943,92.5847,92.6786,16947.0
2018-09-18 15:25:00,118.39,118.46,118.36,118.4,16046.0,92.6708,92.7256,92.6473,92.6786,16046.0
2018-09-18 15:30:00,118.4,118.41,118.29,118.39,32687.0,92.6786,92.6865,92.5925,92.6708,32687.0
2018-09-18 15:35:00,118.4,118.4,118.29,118.31,27954.0,92.6786,92.6786,92.5925,92.6082,27954.0
2018-09-18 15:40:00,118.31,118.38,118.29,118.31,32188.0,92.6082,92.663,92.5925,92.6082,32188.0
2018-09-18 15:45:00,118.31,118.31,118.15,118.29,61509.0,92.6082,92.6082,92.4829,92.5925,61509.0
2018-09-18 15:50:00,118.28,118.29,118.15,118.23,63747.0,92.5847,92.5925,92.4829,92.5456,63747.0
2018-09-18 15:55:00,118.24,118.33,118.21,118.26,115625.0,92.5534,92.6238,92.5299,92.5691,115625.0
2018-09-19 09:30:00,118.3,118.44,118.01,118.17,30096.0,92.6004,92.7099,92.3734,92.4986,30096.0
2018-09-19 09:35:00,118.11,118.32,117.87,118.28,20033.0,92.4516,92.616,92.2638,92.5847,20033.0
2018-09-19 09:40:00,118.32,118.62,118.23,118.36,20624.0,92.616,92.8508,92.5456,92.6473,20624.0
2018-09-19 09:45:00,118.3,118.51,118.29,118.47,18957.0,92.6004,92.7647,92.5925,92.7334,18957.0
2018-09-19 09:50:00,118.5,118.75,118.49,118.64,19558.0,92.7569,92.9526,92.7491,92.8665,19558.0
2018-09-19 09:55:00,118.62,118.74,118.44,118.45,18091.0,92.8508,92.9448,92.7099,92.7178,18091.0
2018-09-19 10:00:00,118.45,118.52,118.35,118.46,12891.0,92.7178,92.7726,92.6395,92.7256,12891.0
2018-09-19 10:05:00,118.48,118.48,118.24,118.26,18350.0,92.7413,92.7413,92.5534,92.5691,18350.0
2018-09-19 10:10:00,118.3,118.33,118.19,118.3,25804.0,92.6004,92.6238,92.5143,92.6004,25804.0
2018-09-19 10:15:00,118.31,118.5,118.26,118.5,15692.0,92.6082,92.7569,92.5691,92.7569,15692.0
2018-09-19 10:20:00,118.51,118.55,118.31,118.41,17096.0,92.7647,92.7961,92.6082,92.6865,17096.0
2018-09-19 10:25:00,118.45,118.48,118.19,118.2,12136.0,92.7178,92.7413,92.5143,92.5221,12136.0
2018-09-19 10:30:00,118.24,118.27,118.12,118.12,8802.0,92.5534,92.5769,92.4595,92.4595,8802.0
2018-09-19 10:35:00,118.12,118.46,118.08,118.44,12513.0,92.4595,92.7256,92.4282,92.7099,12513.0
2018-09-19 10:40:00,118.43,118.59,118.39,118.59,18136.0,92.7021,92.8274,92.6708,92.8274,18136.0
2018-09-19 10:45:00,118.56,118.59,118.49,118.56,14929.0,92.8039,92.8274,92.7491,92.8039,14929.0
2018-09-19 10:50:00,118.57,118.61,118.36,118.44,16550.0,92.8117,92.843,92.6473,92.7099,16550.0
2018-09-19 10:55:00,118.45,118.46,118.3,118.41,15253.0,92.7178,92.7256,92.6004,92.6865,15253.0
2018-09-19 11:00:00,118.41,118.6,118.41,118.57,12153.0,92.6865,92.8352,92.6865,92.8117,12153.0
2018-09-19 11:05:00,118.59,118.66,118.57,118.65,8935.0,92.8274,92.8822,92.8117,92.8743,8935.0
2018-09-19 11:10:00,118.65,118.68,118.5,118.5,8308.0,92.8743,92.8978,92.7569,92.7569,8308.0
2018-09-19 11:15:00,118.53,118.59,118.38,118.39,10597.0,92.7804,92.8274,92.663,92.6708,10597.0
2018-09-19 11:20:00,118.42,118.5,118.33,118.37,10210.0,92.6943,92.7569,92.6238,92.6552,10210.0
2018-09-19 11:25:00,118.38,118.42,118.28,118.28,7040.0,92.663,92.6943,92.5847,92.5847,7040.0
2018-09-19 11:30:00,118.31,118.41,118.3,118.38,8860.0,92.6082,92.6865,92.6004,92.663,8860.0
2018-09-19 11:35:00,118.38,118.4,118.33,118.39,9190.0,92.663,92.6786,92.6238,92.6708,9190.0
2018-09-19 11:40:00,118.39,118.43,118.28,118.33,14907.0,92.6708,92.7021,92.5847,92.6238,14907.0
2018-09-19 11:45:00,118.33,118.34,118.24,118.31,13105.0,92.6238,92.6317,92.5534,92.6082,13105.0
2018-09-19 11:50:00,118.32,118.49,118.32,118.46,10502.0,92.616,92.7491,92.616,92.7256,10502.0
2018-09-19 11:55:00,118.46,118.58,118.44,118.56,7582.0,92.7256,92.8195,92.7099,92.8039,7582.0
2018-09-19 12:00:00,118.56,118.65,118.56,118.56,8168.0,92.8039,92.8743,92.8039,92.8039,8168.0
2018-09-19 12:05:00,118.55,118.57,118.46,118.54,8734.0,92.7961,92.8117,92.7256,92.7882,8734.0
2018-09-19 12:10:00,118.56,118.56,118.46,118.46,6560.0,92.8039,92.8039,92.7256,92.7256,6560.0
2018-09-19 12:15:00,118.46,118.46,118.36,118.39,6627.0,92.7256,92.7256,92.6473,92.6708,6627.0
2018-09-19 12:20:00,118.39,118.45,118.25,118.26,9565.0,92.6708,92.7178,92.5612,92.5691,9565.0
2018-09-19 12:25:00,118.25,118.38,118.22,118.37,8460.0,92.5612,92.663,92.5377,92.6552,8460.0
2018-09-19 12:30:00,118.37,118.44,118.35,118.41,5481.0,92.6552,92.7099,92.6395,92.6865,5481.0
2018-09-19 12:35:00,118.4,118.45,118.34,118.35,10204.0,92.6786,92.7178,92.6317,92.6395,10204.0
2018-09-19 12:40:00,118.34,118.44,118.33,118.44,8427.0,92.6317,92.7099,92.6238,92.7099,8427.0
2018-09-19 12:45:00,118.44,118.51,118.41,118.49,8469.0,92.7099,92.7647,92.6865,92.7491,8469.0
2018-09-19 12:50:00,118.51,118.59,118.51,118.59,6545.0,92.7647,92.8274,92.7647,92.8274,6545.0
2018-09-19 12:55:00,118.59,118.62,118.57,118.61,6856.0,92.8274,92.8508,92.8117,92.843,6856.0
2018-09-19 13:00:00,118.63,118.68,118.62,118.63,10562.0,92.8587,92.8978,92.8508,92.8587,10562.0
2018-09-19 13:05:00,118.65,118.72,118.65,118.71,7196.0,92.8743,92.9291,92.8743,92.9213,7196.0
2018-09-19 13:10:00,118.7,118.71,118.57,118.58,8568.0,92.9135,92.9213,92.8117,92.8195,8568.0
2018-09-19 13:15:00,118.6,118.7,118.6,118.66,9095.0,92.8352,92.9135,92.8352,92.8822,9095.0
2018-09-19 13:20:00,118.66,118.71,118.64,118.65,12692.0,92.8822,92.9213,92.8665,92.8743,12692.0
2018-09-19 13:25:00,118.65,118.68,118.62,118.67,9323.0,92.8743,92.8978,92.8508,92.89,9323.0
2018-09-19 13:30:00,118.66,118.7,118.63,118.64,10567.0,92.8822,92.9135,92.8587,92.8665,10567.0
2018-09-19 13:35:00,118.63,118.69,118.62,118.68,13103.0,92.8587,92.9056,92.8508,92.8978,13103.0
2018-09-19 13:40:00,118.69,118.74,118.69,118.72,6736.0,92.9056,92.9448,92.9056,92.9291,6736.0
2018-09-19 13:45:00,118.73,118.76,118.7,118.74,11232.0,92.9369,92.9604,92.9135,92.9448,11232.0
2018-09-19 13:50:00,118.75,118.79,118.74,118.75,9792.0,92.9526,92.9839,92.9448,92.9526,9792.0
2018-09-19 13:55:00,118.76,118.79,118.73,118.74,8650.0,92.9604,92.9839,92.9369,92.9448,8650.0
2018-09-19 14:00:00,118.74,118.75,118.53,118.54,11920.0,92.9448,92.9526,92.7804,92.7882,11920.0
2018-09-19 14:05:00,118.54,118.54,118.37,118.37,12173.0,92.7882,92.7882,92.6552,92.6552,12173.0
2018-09-19 14:10:00,118.37,118.41,118.31,118.34,8711.0,92.6552,92.6865,92.6082,92.6317,8711.0
2018-09-19 14:15:00,118.34,118.34,118.18,118.24,16981.0,92.6317,92.6317,92.5064,92.5534,16981.0
2018-09-19 14:20:00,118.24,118.28,118.23,118.24,7786.0,92.5534,92.5847,92.5456,92.5534,7786.0
2018-09-19 14:25:00,118.25,118.26,118.14,118.15,13210.0,92.5612,92.5691,92.4751,92.4829,13210.0
2018-09-19 14:30:00,118.16,118.16,118.06,118.07,13672.0,92.4908,92.4908,92.4125,92.4203,13672.0
2018-09-19 14:35:00,118.07,118.14,118.05,118.14,15027.0,92.4203,92.4751,92.4047,92.4751,15027.0
2018-09-19 14:40:00,118.15,118.16,118.06,118.09,14924.0,92.4829,92.4908,92.4125,92.436,14924.0
2018-09-19 14:45:00,118.1,118.11,118.08,118.09,17088.0,92.4438,92.4516,92.4282,92.436,17088.0
2018-09-19 14:50:00,118.1,118.17,118.05,118.16,12796.0,92.4438,92.4986,92.4047,92.4908,12796.0
2018-09-19 14:55:00,118.15,118.15,118.09,118.12,12989.0,92.4829,92.4829,92.436,92.4595,12989.0
2018-09-19 15:00:00,118.13,118.17,118.1,118.1,17043.0,92.4673,92.4986,92.4438,92.4438,17043.0
2018-09-19 15:05:00,118.08,118.1,118.04,118.06,11829.0,92.4282,92.4438,92.3968,92.4125,11829.0
2018-09-19 15:10:00,118.06,118.1,118.05,118.1,13501.0,92.4125,92.4438,92.4047,92.4438,13501.0
2018-09-19 15:15:00,118.09,118.09,118.03,118.06,19783.0,92.436,92.436,92.389,92.4125,19783.0
2018-09-19 15:20:00,118.06,118.15,118.05,118.14,16536.0,92.4125,92.4829,92.4047,92.4751,16536.0
2018-09-19 15:25:00,118.14,118.22,118.14,118.19,19732.0,92.4751,92.5377,92.4751,92.5143,19732.0
2018-09-19 15:30:00,118.19,118.2,118.09,118.12,27840.0,92.5143,92.5221,92.436,92.4595,27840.0
2018-09-19 15:35:00,118.11,118.21,118.11,118.19,24265.0,92.4516,92.5299,92.4516,92.5143,24265.0
2018-09-19 15:40:00,118.19,118.27,118.19,118.27,20746.0,92.5143,92.5769,92.5143,92.5769,20746.0
2018-09-19 15:45:00,118.28,118.38,118.25,118.37,28743.0,92.5847,92.663,92.5612,92.6552,28743.0
2018-09-19 15:50:00,118.38,118.43,118.09,118.27,154792.0,92.663,92.7021,92.436,92.5769,154792.0
2018-09-19 15:55:00,118.27,118.36,118.21,118.25,117571.0,92.5769,92.6473,92.5299,92.5612,117571.0
2018-09-20 09:30:00,118.93,119.39,118.79,119.29,43351.0,93.0935,93.4536,92.9839,93.3753,43351.0
2018-09-20 09:35:00,119.23,119.32,118.95,119.03,21552.0,93.3283,93.3988,93.1092,93.1718,21552.0
2018-09-20 09:40:00,119.05,119.14,118.87,118.93,11084.0,93.1874,93.2579,93.0465,93.0935,11084.0
2018-09-20 09:45:00,118.92,119.03,118.89,119.03,16690.0,93.0857,93.1718,93.0622,93.1718,16690.0
2018-09-20 09:50:00,119.03,119.04,118.8,118.8,14466.0,93.1718,93.1796,92.9917,92.9917,14466.0
2018-09-20 09:55:00,118.84,119.1,118.84,118.91,9082.0,93.0231,93.2266,93.0231,93.0778,9082.0
2018-09-20 10:00:00,118.95,119.08,118.91,118.93,17910.0,93.1092,93.2109,93.0778,93.0935,17910.0
2018-09-20 10:05:00,118.92,118.96,118.55,118.63,16998.0,93.0857,93.117,92.7961,92.8587,16998.0
2018-09-20 10:10:00,118.63,118.84,118.63,118.76,8100.0,92.8587,93.0231,92.8587,92.9604,8100.0
2018-09-20 10:15:00,118.83,118.96,118.8,118.91,12055.0,93.0152,93.117,92.9917,93.0778,12055.0
2018-09-20 10:20:00,118.91,119.07,118.87,118.94,10513.0,93.0778,93.2031,93.0465,93.1013,10513.0
2018-09-20 10:25:00,118.92,119.01,118.87,118.88,9758.0,93.0857,93.1561,93.0465,93.0544,9758.0
2018-09-20 10:30:00,118.88,118.9,118.78,118.8,24248.0,93.0544,93.07,92.9761,92.9917,24248.0
2018-09-20 10:35:00,118.8,118.85,118.77,118.84,10600.0,92.9917,93.0309,92.9683,93.0231,10600.0
2018-09-20 10:40:00,118.83,118.95,118.82,118.93,8163.0,93.0152,93.1092,93.0074,93.0935,8163.0
2018-09-20 10:45:00,118.95,118.99,118.9,118.97,8788.0,93.1092,93.1405,93.07,93.1248,8788.0
2018-09-20 10:50:00,118.99,119.13,118.78,118.81,21726.0,93.1405,93.2501,92.9761,92.9996,21726.0
2018-09-20 10:55:00,118.81,118.94,118.78,118.91,11244.0,92.9996,93.1013,92.9761,93.0778,11244.0
2018-09-20 11:00:00,118.91,118.98,118.9,118.95,6569.0,93.0778,93.1326,93.07,93.1092,6569.0
2018-09-20 11:05:00,118.96,119.0,118.93,118.94,7152.0,93.117,93.1483,93.0935,93.1013,7152.0
2018-09-20 11:10:00,118.92,119.01,118.9,118.97,9653.0,93.0857,93.1561,93.07,93.1248,9653.0
2018-09-20 11:15:00,118.99,118.99,118.76,118.81,21232.0,93.1405,93.1405,92.9604,92.9996,21232.0
2018-09-20 11:20:00,118.82,118.82,118.72,118.79,8644.0,93.0074,93.0074,92.9291,92.9839,8644.0
2018-09-20 11:25:00,118.77,118.85,118.77,118.83,14520.0,92.9683,93.0309,92.9683,93.0152,14520.0
2018-09-20 11:30:00,118.84,118.93,118.84,118.84,5934.0,93.0231,93.0935,93.0231,93.0231,5934.0
2018-09-20 11:35:00,118.87,118.89,118.82,118.83,8050.0,93.0465,93.0622,93.0074,93.0152,8050.0
2018-09-20 11:40:00,118.84,118.89,118.81,118.84,4989.0,93.0231,93.0622,92.9996,93.0231,4989.0
2018-09-20 11:45:00,118.84,118.99,118.84,118.98,8386.0,93.0231,93.1405,93.0231,93.1326,8386.0
2018-09-20 11:50:00,118.98,119.13,118.98,119.09,5763.0,93.1326,93.2501,93.1326,93.2187,5763.0
2018-09-20 11:55:00,119.11,119.15,119.05,119.14,10841.0,93.2344,93.2657,93.1874,93.2579,10841.0
2018-09-20 12:00:00,119.16,119.27,119.14,119.27,12699.0,93.2735,93.3596,93.2579,93.3596,12699.0
2018-09-20 12:05:00,119.28,119.33,119.12,119.16,14147.0,93.3675,93.4066,93.2422,93.2735,14147.0
2018-09-20 12:10:00,119.16,119.24,119.14,119.21,9720.0,93.2735,93.3362,93.2579,93.3127,9720.0
2018-09-20 12:15:00,119.21,119.22,119.15,119.18,7394.0,93.3127,93.3205,93.2657,93.2892,7394.0
2018-09-20 12:20:00,119.19,119.23,119.17,119.22,7654.0,93.297,93.3283,93.2814,93.3205,7654.0
2018-09-20 12:25:00,119.21,119.29,119.19,119.27,12369.0,93.3127,93.3753,93.297,93.3596,12369.0
2018-09-20 12:30:00,119.28,119.33,119.26,119.3,8256.0,93.3675,93.4066,93.3518,93.3831,8256.0
2018-09-20 12:35:00,119.32,119.37,119.32,119.36,8848.0,93.3988,93.4379,93.3988,93.4301,8848.0
2018-09-20 12:40:00,119.37,119.44,119.29,119.42,14038.0,93.4379,93.4927,93.3753,93.4771,14038.0
2018-09-20 12:45:00,119.44,119.52,119.42,119.51,13013.0,93.4927,93.5553,93.4771,93.5475,13013.0
2018-09-20 12:50:00,119.51,119.51,119.45,119.51,7328.0,93.5475,93.5475,93.5005,93.5475,7328.0
2018-09-20 12:55:00,119.5,119.52,119.48,119.52,5607.0,93.5397,93.5553,93.524,93.5553,5607.0
2018-09-20 13:00:00,119.52,119.53,119.46,119.47,17911.0,93.5553,93.5632,93.5084,93.5162,17911.0
2018-09-20 13:05:00,119.46,119.59,119.46,119.55,14433.0,93.5084,93.6101,93.5084,93.5788,14433.0
2018-09-20 13:10:00,119.54,119.6,119.49,119.5,8020.0,93.571,93.618,93.5318,93.5397,8020.0
2018-09-20 13:15:00,119.48,119.56,119.48,119.56,6474.0,93.524,93.5866,93.524,93.5866,6474.0
2018-09-20 13:20:00,119.55,119.56,119.48,119.51,7899.0,93.5788,93.5866,93.524,93.5475,7899.0
2018-09-20 13:25:00,119.52,119.53,119.38,119.38,11584.0,93.5553,93.5632,93.4457,93.4457,11584.0
2018-09-20 13:30:00,119.39,119.4,119.28,119.29,8400.0,93.4536,93.4614,93.3675,93.3753,8400.0
2018-09-20 13:35:00,119.27,119.35,119.27,119.35,5719.0,93.3596,93.4223,93.3596,93.4223,5719.0
2018-09-20 13:40:00,119.35,119.46,119.35,119.44,13661.0,93.4223,93.5084,93.4223,93.4927,13661.0
2018-09-20 13:45:00,119.43,119.44,119.33,119.33,18618.0,93.4849,93.4927,93.4066,93.4066,18618.0
2018-09-20 13:50:00,119.33,119.34,119.25,119.27,11380.0,93.4066,93.4144,93.344,93.3596,11380.0
2018-09-20 13:55:00,119.28,119.31,119.27,119.3,10837.0,93.3675,93.3909,93.3596,93.3831,10837.0
2018-09-20 14:00:00,119.29,119.3,119.25,119.3,12671.0,93.3753,93.3831,93.344,93.3831,12671.0
2018-09-20 14:05:00,119.31,119.31,119.22,119.23,12216.0,93.3909,93.3909,93.3205,93.3283,12216.0
2018-09-20 14:10:00,119.24,119.29,119.22,119.24,9916.0,93.3362,93.3753,93.3205,93.3362,9916.0
2018-09-20 14:15:00,119.25,119.27,119.16,119.18,13072.0,93.344,93.3596,93.2735,93.2892,13072.0
2018-09-20 14:20:00,119.18,119.21,119.14,119.21,12315.0,93.2892,93.3127,93.2579,93.3127,12315.0
2018-09-20 14:25:00,119.21,119.23,119.17,119.22,5806.0,93.3127,93.3283,93.2814,93.3205,5806.0
2018-09-20 14:30:00,119.21,119.22,119.18,119.22,9734.0,93.3127,93.3205,93.2892,93.3205,9734.0
2018-09-20 14:35:00,119.21,119.29,119.21,119.21,12617.0,93.3127,93.3753,93.3127,93.3127,12617.0
2018-09-20 14:40:00,119.21,119.21,119.06,119.12,11977.0,93.3127,93.3127,93.1953,93.2422,11977.0
2018-09-20 14:45:00,119.12,119.19,119.12,119.14,5625.0,93.2422,93.297,93.2422,93.2579,5625.0
2018-09-20 14:50:00,119.15,119.15,119.0,119.01,17000.0,93.2657,93.2657,93.1483,93.1561,17000.0
2018-09-20 14:55:00,119.01,119.06,119.0,119.01,9862.0,93.1561,93.1953,93.1483,93.1561,9862.0
2018-09-20 15:00:00,119.01,119.03,118.95,118.95,8132.0,93.1561,93.1718,93.1092,93.1092,8132.0
2018-09-20 15:05:00,118.95,119.02,118.95,118.96,15238.0,93.1092,93.1639,93.1092,93.117,15238.0
2018-09-20 15:10:00,118.96,119.05,118.95,119.02,15332.0,93.117,93.1874,93.1092,93.1639,15332.0
2018-09-20 15:15:00,119.03,119.19,119.03,119.17,13351.0,93.1718,93.297,93.1718,93.2814,13351.0
2018-09-20 15:20:00,119.16,119.18,119.11,119.11,15573.0,93.2735,93.2892,93.2344,93.2344,15573.0
2018-09-20 15:25:00,119.11,119.17,119.11,119.15,13671.0,93.2344,93.2814,93.2344,93.2657,13671.0
2018-09-20 15:30:00,119.14,119.17,119.1,119.14,20788.0,93.2579,93.2814,93.2266,93.2579,20788.0
2018-09-20 15:35:00,119.15,119.17,119.06,119.14,23764.0,93.2657,93.2814,93.1953,93.2579,23764.0
2018-09-20 15:40:00,119.14,119.16,119.01,119.03,33747.0,93.2579,93.2735,93.1561,93.1718,33747.0
2018-09-20 15:45:00,119.03,119.05,119.0,119.03,38194.0,93.1718,93.1874,93.1483,93.1718,38194.0
2018-09-20 15:50:00,119.03,119.1,119.01,119.09,57583.0,93.1718,93.2266,93.1561,93.2187,57583.0
2018-09-20 15:55:00,119.09,119.19,119.06,119.13,196704.0,93.2187,93.297,93.1953,93.2501,196704.0
2018-09-21 09:30:00,119.41,119.52,119.37,119.37,795811.0,93.4692,93.5553,93.4379,93.4379,795811.0
2018-09-21 09:35:00,119.39,119.79,119.33,119.78,22233.0,93.4536,93.7667,93.4066,93.7588,22233.0
2018-09-21 09:40:00,119.74,119.79,119.46,119.57,32505.0,93.7275,93.7667,93.5084,93.5945,32505.0
2018-09-21 09:45:00,119.59,120.05,119.59,119.96,38070.0,93.6101,93.9702,93.6101,93.8997,38070.0
2018-09-21 09:50:00,120.01,120.03,119.6,119.63,19935.0,93.9389,93.9545,93.618,93.6414,19935.0
2018-09-21 09:55:00,119.65,119.75,119.44,119.52,25250.0,93.6571,93.7354,93.4927,93.5553,25250.0
2018-09-21 10:00:00,119.55,119.56,119.36,119.5,14269.0,93.5788,93.5866,93.4301,93.5397,14269.0
2018-09-21 10:05:00,119.52,119.71,119.51,119.56,15227.0,93.5553,93.7041,93.5475,93.5866,15227.0
2018-09-21 10:10:00,119.57,119.58,119.42,119.45,24854.0,93.5945,93.6023,93.4771,93.5005,24854.0
2018-09-21 10:15:00,119.45,119.65,119.44,119.59,11845.0,93.5005,93.6571,93.4927,93.6101,11845.0
2018-09-21 10:20:00,119.57,119.57,119.06,119.15,39112.0,93.5945,93.5945,93.1953,93.2657,39112.0
2018-09-21 10:25:00,119.14,119.24,119.04,119.1,25201.0,93.2579,93.3362,93.1796,93.2266,25201.0
2018-09-21 10:30:00,119.1,119.2,119.08,119.13,10896.0,93.2266,93.3048,93.2109,93.2501,10896.0
2018-09-21 10:35:00,119.14,119.25,119.13,119.17,18520.0,93.2579,93.344,93.2501,93.2814,18520.0
2018-09-21 10:40:00,119.2,119.27,119.16,119.23,6093.0,93.3048,93.3596,93.2735,93.3283,6093.0
2018-09-21 10:45:00,119.19,119.26,119.15,119.19,7964.0,93.297,93.3518,93.2657,93.297,7964.0
2018-09-21 10:50:00,119.21,119.24,119.09,119.12,13325.0,93.3127,93.3362,93.2187,93.2422,13325.0
2018-09-21 10:55:00,119.11,119.18,119.06,119.09,11198.0,93.2344,93.2892,93.1953,93.2187,11198.0
2018-09-21 11:00:00,119.06,119.18,119.06,119.17,11158.0,93.1953,93.2892,93.1953,93.2814,11158.0
2018-09-21 11:05:00,119.17,119.19,119.1,119.13,5887.0,93.2814,93.297,93.2266,93.2501,5887.0
2018-09-21 11:10:00,119.15,119.19,119.09,119.12,10595.0,93.2657,93.297,93.2187,93.2422,10595.0
2018-09-21 11:15:00,119.12,119.23,119.11,119.2,9559.0,93.2422,93.3283,93.2344,93.3048,9559.0
2018-09-21 11:20:00,119.22,119.26,119.2,119.24,10555.0,93.3205,93.3518,93.3048,93.3362,10555.0
2018-09-21 11:25:00,119.25,119.28,119.2,119.21,8162.0,93.344,93.3675,93.3048,93.3127,8162.0
2018-09-21 11:30:00,119.23,119.23,119.14,119.21,5675.0,93.3283,93.3283,93.2579,93.3127,5675.0
2018-09-21 11:35:00,119.22,119.29,119.15,119.29,8343.0,93.3205,93.3753,93.2657,93.3753,8343.0
2018-09-21 11:40:00,119.31,119.37,119.31,119.37,7850.0,93.3909,93.4379,93.3909,93.4379,7850.0
2018-09-21 11:45:00,119.37,119.52,119.37,119.52,8668.0,93.4379,93.5553,93.4379,93.5553,8668.0
2018-09-21 11:50:00,119.53,119.54,119.36,119.39,9786.0,93.5632,93.571,93.4301,93.4536,9786.0
2018-09-21 11:55:00,119.4,119.5,119.4,119.47,5546.0,93.4614,93.5397,93.4614,93.5162,5546.0
2018-09-21 12:00:00,119.49,119.58,119.46,119.56,6292.0,93.5318,93.6023,93.5084,93.5866,6292.0
2018-09-21 12:05:00,119.55,119.58,119.51,119.53,7237.0,93.5788,93.6023,93.5475,93.5632,7237.0
2018-09-21 12:10:00,119.52,119.53,119.5,119.5,8359.0,93.5553,93.5632,93.5397,93.5397,8359.0
2018-09-21 12:15:00,119.5,119.5,119.43,119.44,20085.0,93.5397,93.5397,93.4849,93.4927,20085.0
2018-09-21 12:20:00,119.45,119.49,119.4,119.46,8063.0,93.5005,93.5318,93.4614,93.5084,8063.0
2018-09-21 12:25:00,119.46,119.49,119.35,119.35,10744.0,93.5084,93.5318,93.4223,93.4223,10744.0
2018-09-21 12:30:00,119.35,119.36,119.25,119.29,12283.0,93.4223,93.4301,93.344,93.3753,12283.0
2018-09-21 12:35:00,119.29,119.3,119.23,119.25,7356.0,93.3753,93.3831,93.3283,93.344,7356.0
2018-09-21 12:40:00,119.24,119.34,119.24,119.31,4942.0,93.3362,93.4144,93.3362,93.3909,4942.0
2018-09-21 12:45:00,119.31,119.32,119.26,119.28,5147.0,93.3909,93.3988,93.3518,93.3675,5147.0
2018-09-21 12:50:00,119.27,119.36,119.26,119.35,7379.0,93.3596,93.4301,93.3518,93.4223,7379.0
2018-09-21 12:55:00,119.34,119.36,119.29,119.34,11281.0,93.4144,93.4301,93.3753,93.4144,11281.0
2018-09-21 13:00:00,119.33,119.39,119.3,119.32,5061.0,93.4066,93.4536,93.3831,93.3988,5061.0
2018-09-21 13:05:00,119.31,119.37,119.31,119.33,8236.0,93.3909,93.4379,93.3909,93.4066,8236.0
2018-09-21 13:10:00,119.33,119.37,119.33,119.33,7290.0,93.4066,93.4379,93.4066,93.4066,7290.0
2018-09-21 13:15:00,119.34,119.43,119.33,119.42,4833.0,93.4144,93.4849,93.4066,93.4771,4833.0
2018-09-21 13:20:00,119.43,119.49,119.42,119.47,6191.0,93.4849,93.5318,93.4771,93.5162,6191.0
2018-09-21 13:25:00,119.49,119.54,119.48,119.49,6882.0,93.5318,93.571,93.524,93.5318,6882.0
2018-09-21 13:30:00,119.49,119.49,119.41,119.41,3137.0,93.5318,93.5318,93.4692,93.4692,3137.0
2018-09-21 13:35:00,119.41,119.42,119.37,119.41,6385.0,93.4692,93.4771,93.4379,93.4692,6385.0
2018-09-21 13:40:00,119.42,119.45,119.37,119.4,6714.0,93.4771,93.5005,93.4379,93.4614,6714.0
2018-09-21 13:45:00,119.4,119.4,119.25,119.26,10776.0,93.4614,93.4614,93.344,93.3518,10776.0
2018-09-21 13:50:00,119.27,119.28,119.14,119.22,7585.0,93.3596,93.3675,93.2579,93.3205,7585.0
2018-09-21 13:55:00,119.24,119.27,119.22,119.23,6583.0,93.3362,93.3596,93.3205,93.3283,6583.0
2018-09-21 14:00:00,119.23,119.27,119.22,119.27,8589.0,93.3283,93.3596,93.3205,93.3596,8589.0
2018-09-21 14:05:00,119.27,119.28,119.15,119.15,14601.0,93.3596,93.3675,93.2657,93.2657,14601.0
2018-09-21 14:10:00,119.14,119.15,119.03,119.05,8465.0,93.2579,93.2657,93.1718,93.1874,8465.0
2018-09-21 14:15:00,119.05,119.08,119.04,119.06,11101.0,93.1874,93.2109,93.1796,93.1953,11101.0
2018-09-21 14:20:00,119.07,119.13,119.07,119.1,9189.0,93.2031,93.2501,93.2031,93.2266,9189.0
2018-09-21 14:25:00,119.11,119.13,119.05,119.07,9608.0,93.2344,93.2501,93.1874,93.2031,9608.0
2018-09-21 14:30:00,119.06,119.07,119.02,119.05,11425.0,93.1953,93.2031,93.1639,93.1874,11425.0
2018-09-21 14:35:00,119.06,119.12,119.02,119.02,9305.0,93.1953,93.2422,93.1639,93.1639,9305.0
2018-09-21 14:40:00,119.01,119.01,118.87,118.87,20864.0,93.1561,93.1561,93.0465,93.0465,20864.0
2018-09-21 14:45:00,118.87,118.87,118.83,118.85,7910.0,93.0465,93.0465,93.0152,93.0309,7910.0
2018-09-21 14:50:00,118.85,118.86,118.79,118.84,15887.0,93.0309,93.0387,92.9839,93.0231,15887.0
2018-09-21 14:55:00,118.83,118.86,118.81,118.84,12872.0,93.0152,93.0387,92.9996,93.0231,12872.0
2018-09-21 15:00:00,118.82,118.89,118.82,118.85,15914.0,93.0074,93.0622,93.0074,93.0309,15914.0
2018-09-21 15:05:00,118.84,118.9,118.81,118.89,15406.0,93.0231,93.07,92.9996,93.0622,15406.0
2018-09-21 15:10:00,118.91,118.93,118.86,118.92,17931.0,93.0778,93.0935,93.0387,93.0857,17931.0
2018-09-21 15:15:00,118.91,118.91,118.64,118.65,19546.0,93.0778,93.0778,92.8665,92.8743,19546.0
2018-09-21 15:20:00,118.63,118.66,118.56,118.63,39324.0,92.8587,92.8822,92.8039,92.8587,39324.0
2018-09-21 15:25:00,118.62,118.69,118.51,118.53,27614.0,92.8508,92.9056,92.7647,92.7804,27614.0
2018-09-21 15:30:00,118.54,118.68,118.52,118.66,40157.0,92.7882,92.8978,92.7726,92.8822,40157.0
2018-09-21 15:35:00,118.67,118.68,118.54,118.61,36563.0,92.89,92.8978,92.7882,92.843,36563.0
2018-09-21 15:40:00,118.62,118.65,118.46,118.46,75855.0,92.8508,92.8743,92.7256,92.7256,75855.0
2018-09-21 15:45:00,118.47,118.79,118.47,118.68,71293.0,92.7334,92.9839,92.7334,92.8978,71293.0
2018-09-21 15:50:00,118.68,118.8,118.68,118.73,53105.0,92.8978,92.9917,92.8978,92.9369,53105.0
2018-09-21 15:55:00,118.73,118.74,118.43,118.49,163876.0,92.9369,92.9448,92.7021,92.7491,163876.0
2018-09-24 09:30:00,118.3,118.6,118.17,118.36,44856.0,92.6004,92.8352,92.4986,92.6473,44856.0
2018-09-24 09:35:00,118.43,118.66,118.26,118.61,17656.0,92.7021,92.8822,92.5691,92.843,17656.0
2018-09-24 09:40:00,118.6,118.66,118.47,118.55,11154.0,92.8352,92.8822,92.7334,92.7961,11154.0
2018-09-24 09:45:00,118.56,118.68,118.46,118.55,16917.0,92.8039,92.8978,92.7256,92.7961,16917.0
2018-09-24 09:50:00,118.54,118.54,118.11,118.12,17079.0,92.7882,92.7882,92.4516,92.4595,17079.0
2018-09-24 09:55:00,118.16,118.17,117.93,117.96,20283.0,92.4908,92.4986,92.3107,92.3342,20283.0
2018-09-24 10:00:00,117.93,117.93,117.48,117.54,18171.0,92.3107,92.3107,91.9585,92.0055,18171.0
2018-09-24 10:05:00,117.53,117.53,117.37,117.44,16953.0,91.9976,91.9976,91.8724,91.9272,16953.0
2018-09-24 10:10:00,117.45,117.57,117.3,117.55,21400.0,91.935,92.0289,91.8176,92.0133,21400.0
2018-09-24 10:15:00,117.52,117.74,117.39,117.71,34788.0,91.9898,92.162,91.8881,92.1385,34788.0
2018-09-24 10:20:00,117.7,117.9,117.65,117.84,50423.0,92.1307,92.2873,92.0916,92.2403,50423.0
2018-09-24 10:25:00,117.83,117.84,117.6,117.68,25083.0,92.2325,92.2403,92.0524,92.1151,25083.0
2018-09-24 10:30:00,117.69,117.71,117.6,117.62,15867.0,92.1229,92.1385,92.0524,92.0681,15867.0
2018-09-24 10:35:00,117.61,117.68,117.38,117.39,18770.0,92.0603,92.1151,91.8802,91.8881,18770.0
2018-09-24 10:40:00,117.35,117.45,117.28,117.45,13284.0,91.8567,91.935,91.8019,91.935,13284.0
2018-09-24 10:45:00,117.51,117.57,117.37,117.39,15863.0,91.982,92.0289,91.8724,91.8881,15863.0
2018-09-24 10:50:00,117.37,117.39,117.06,117.11,11230.0,91.8724,91.8881,91.6297,91.6689,11230.0
2018-09-24 10:55:00,117.07,117.24,117.06,117.17,20238.0,91.6376,91.7706,91.6297,91.7158,20238.0
2018-09-24 11:00:00,117.19,117.32,117.08,117.21,18589.0,91.7315,91.8333,91.6454,91.7472,18589.0
2018-09-24 11:05:00,117.21,117.28,117.14,117.24,13237.0,91.7472,91.8019,91.6924,91.7706,13237.0
2018-09-24 11:10:00,117.23,117.28,117.14,117.17,13448.0,91.7628,91.8019,91.6924,91.7158,13448.0
2018-09-24 11:15:00,117.2,117.27,117.16,117.25,5849.0,91.7393,91.7941,91.708,91.7785,5849.0
2018-09-24 11:20:00,117.28,117.28,117.15,117.18,7315.0,91.8019,91.8019,91.7002,91.7237,7315.0
2018-09-24 11:25:00,117.2,117.27,117.19,117.26,12618.0,91.7393,91.7941,91.7315,91.7863,12618.0
2018-09-24 11:30:00,117.27,117.44,117.27,117.42,29352.0,91.7941,91.9272,91.7941,91.9115,29352.0
2018-09-24 11:35:00,117.43,117.65,117.42,117.6,25518.0,91.9194,92.0916,91.9115,92.0524,25518.0
2018-09-24 11:40:00,117.59,117.6,117.43,117.44,17999.0,92.0446,92.0524,91.9194,91.9272,17999.0
2018-09-24 11:45:00,117.39,117.43,117.3,117.37,22168.0,91.8881,91.9194,91.8176,91.8724,22168.0
2018-09-24 11:50:00,117.38,117.52,117.36,117.49,9604.0,91.8802,91.9898,91.8646,91.9663,9604.0
2018-09-24 11:55:00,117.49,117.58,117.49,117.49,14388.0,91.9663,92.0368,91.9663,91.9663,14388.0
2018-09-24 12:00:00,117.48,117.51,117.36,117.37,7448.0,91.9585,91.982,91.8646,91.8724,7448.0
2018-09-24 12:05:00,117.38,117.38,117.19,117.19,6999.0,91.8802,91.8802,91.7315,91.7315,6999.0
2018-09-24 12:10:00,117.17,117.22,117.16,117.17,7870.0,91.7158,91.755,91.708,91.7158,7870.0
2018-09-24 12:15:00,117.16,117.32,117.16,117.31,16190.0,91.708,91.8333,91.708,91.8254,16190.0
2018-09-24 12:20:00,117.3,117.35,117.24,117.31,15767.0,91.8176,91.8567,91.7706,91.8254,15767.0
2018-09-24 12:25:00,117.31,117.39,117.3,117.31,10226.0,91.8254,91.8881,91.8176,91.8254,10226.0
2018-09-24 12:30:00,117.31,117.36,117.24,117.25,9076.0,91.8254,91.8646,91.7706,91.7785,9076.0
2018-09-24 12:35:00,117.24,117.24,117.12,117.15,7832.0,91.7706,91.7706,91.6767,91.7002,7832.0
2018-09-24 12:40:00,117.11,117.21,117.09,117.2,8312.0,91.6689,91.7472,91.6532,91.7393,8312.0
2018-09-24 12:45:00,117.2,117.22,117.12,117.17,19445.0,91.7393,91.755,91.6767,91.7158,19445.0
2018-09-24 12:50:00,117.21,117.31,117.19,117.31,13221.0,91.7472,91.8254,91.7315,91.8254,13221.0
2018-09-24 12:55:00,117.3,117.36,117.28,117.35,8847.0,91.8176,91.8646,91.8019,91.8567,8847.0
2018-09-24 13:00:00,117.33,117.36,117.3,117.36,16956.0,91.8411,91.8646,91.8176,91.8646,16956.0
2018-09-24 13:05:00,117.36,117.47,117.36,117.46,19119.0,91.8646,91.9507,91.8646,91.9428,19119.0
2018-09-24 13:10:00,117.45,117.69,117.45,117.62,31629.0,91.935,92.1229,91.935,92.0681,31629.0
2018-09-24 13:15:00,117.62,117.62,117.45,117.5,8674.0,92.0681,92.0681,91.935,91.9742,8674.0
2018-09-24 13:20:00,117.52,117.63,117.51,117.51,8758.0,91.9898,92.0759,91.982,91.982,8758.0
2018-09-24 13:25:00,117.5,117.53,117.46,117.46,5893.0,91.9742,91.9976,91.9428,91.9428,5893.0
2018-09-24 13:30:00,117.46,117.54,117.45,117.5,6902.0,91.9428,92.0055,91.935,91.9742,6902.0
2018-09-24 13:35:00,117.51,117.54,117.47,117.49,4177.0,91.982,92.0055,91.9507,91.9663,4177.0
2018-09-24 13:40:00,117.5,117.55,117.37,117.37,7033.0,91.9742,92.0133,91.8724,91.8724,7033.0
2018-09-24 13:45:00,117.4,117.42,117.35,117.35,7388.0,91.8959,91.9115,91.8567,91.8567,7388.0
2018-09-24 13:50:00,117.33,117.39,117.32,117.32,9264.0,91.8411,91.8881,91.8333,91.8333,9264.0
2018-09-24 13:55:00,117.32,117.34,117.28,117.28,10468.0,91.8333,91.8489,91.8019,91.8019,10468.0
2018-09-24 14:00:00,117.31,117.34,117.28,117.31,9209.0,91.8254,91.8489,91.8019,91.8254,9209.0
2018-09-24 14:05:00,117.31,117.42,117.29,117.42,6248.0,91.8254,91.9115,91.8098,91.9115,6248.0
2018-09-24 14:10:00,117.43,117.57,117.43,117.56,20050.0,91.9194,92.0289,91.9194,92.0211,20050.0
2018-09-24 14:15:00,117.57,117.62,117.52,117.55,11470.0,92.0289,92.0681,91.9898,92.0133,11470.0
2018-09-24 14:20:00,117.55,117.63,117.52,117.55,6636.0,92.0133,92.0759,91.9898,92.0133,6636.0
2018-09-24 14:25:00,117.55,117.59,117.51,117.53,7104.0,92.0133,92.0446,91.982,91.9976,7104.0
2018-09-24 14:30:00,117.51,117.53,117.46,117.46,6925.0,91.982,91.9976,91.9428,91.9428,6925.0
2018-09-24 14:35:00,117.48,117.67,117.48,117.63,14813.0,91.9585,92.1072,91.9585,92.0759,14813.0
2018-09-24 14:40:00,117.63,117.64,117.54,117.63,13786.0,92.0759,92.0837,92.0055,92.0759,13786.0
2018-09-24 14:45:00,117.61,117.62,117.52,117.54,7445.0,92.0603,92.0681,91.9898,92.0055,7445.0
2018-09-24 14:50:00,117.54,117.59,117.53,117.57,4378.0,92.0055,92.0446,91.9976,92.0289,4378.0
2018-09-24 14:55:00,117.57,117.58,117.44,117.49,12137.0,92.0289,92.0368,91.9272,91.9663,12137.0
2018-09-24 15:00:00,117.46,117.48,117.42,117.42,7546.0,91.9428,91.9585,91.9115,91.9115,7546.0
2018-09-24 15:05:00,117.42,117.48,117.4,117.47,6100.0,91.9115,91.9585,91.8959,91.9507,6100.0
2018-09-24 15:10:00,117.48,117.52,117.45,117.46,8693.0,91.9585,91.9898,91.935,91.9428,8693.0
2018-09-24 15:15:00,117.47,117.57,117.46,117.56,10421.0,91.9507,92.0289,91.9428,92.0211,10421.0
2018-09-24 15:20:00,117.56,117.61,117.53,117.55,9844.0,92.0211,92.0603,91.9976,92.0133,9844.0
2018-09-24 15:25:00,117.54,117.55,117.47,117.5,9868.0,92.0055,92.0133,91.9507,91.9742,9868.0
2018-09-24 15:30:00,117.47,117.48,117.24,117.26,14859.0,91.9507,91.9585,91.7706,91.7863,14859.0
2018-09-24 15:35:00,117.26,117.37,117.26,117.35,20782.0,91.7863,91.8724,91.7863,91.8567,20782.0
2018-09-24 15:40:00,117.33,117.41,117.3,117.4,24798.0,91.8411,91.9037,91.8176,91.8959,24798.0
2018-09-24 15:45:00,117.43,117.43,117.28,117.36,30622.0,91.9194,91.9194,91.8019,91.8646,30622.0
2018-09-24 15:50:00,117.36,117.37,117.27,117.34,40779.0,91.8646,91.8724,91.7941,91.8489,40779.0
2018-09-24 15:55:00,117.33,117.38,117.31,117.33,108635.0,91.8411,91.8802,91.8254,91.8411,108635.0
2018-09-25 09:30:00,117.64,117.64,117.05,117.08,42159.0,92.0837,92.0837,91.6219,91.6454,42159.0
2018-09-25 09:35:00,117.21,117.55,117.16,117.42,11247.0,91.7472,92.0133,91.708,91.9115,11247.0
2018-09-25 09:40:00,117.43,117.62,117.38,117.53,7298.0,91.9194,92.0681,91.8802,91.9976,7298.0
2018-09-25 09:45:00,117.54,117.75,117.28,117.28,15750.0,92.0055,92.1698,91.8019,91.8019,15750.0
2018-09-25 09:50:00,117.28,117.39,117.16,117.31,11580.0,91.8019,91.8881,91.708,91.8254,11580.0
2018-09-25 09:55:00,117.26,117.26,117.15,117.21,14872.0,91.7863,91.7863,91.7002,91.7472,14872.0
2018-09-25 10:00:00,117.24,117.25,117.1,117.15,15841.0,91.7706,91.7785,91.6611,91.7002,15841.0
2018-09-25 10:05:00,117.15,117.31,117.15,117.27,14742.0,91.7002,91.8254,91.7002,91.7941,14742.0
2018-09-25 10:10:00,117.24,117.28,117.19,117.27,6576.0,91.7706,91.8019,91.7315,91.7941,6576.0
2018-09-25 10:15:00,117.29,117.3,117.12,117.12,9205.0,91.8098,91.8176,91.6767,91.6767,9205.0
2018-09-25 10:20:00,117.13,117.2,117.08,117.11,16701.0,91.6845,91.7393,91.6454,91.6689,16701.0
2018-09-25 10:25:00,117.09,117.1,117.04,117.09,6961.0,91.6532,91.6611,91.6141,91.6532,6961.0
2018-09-25 10:30:00,117.08,117.12,116.93,116.94,30862.0,91.6454,91.6767,91.528,91.5358,30862.0
2018-09-25 10:35:00,116.95,117.02,116.86,116.95,11022.0,91.5436,91.5984,91.4732,91.5436,11022.0
2018-09-25 10:40:00,116.95,116.96,116.86,116.88,16457.0,91.5436,91.5515,91.4732,91.4888,16457.0
2018-09-25 10:45:00,116.88,117.07,116.82,116.99,19905.0,91.4888,91.6376,91.4419,91.5749,19905.0
2018-09-25 10:50:00,116.99,117.09,116.97,117.04,11590.0,91.5749,91.6532,91.5593,91.6141,11590.0
2018-09-25 10:55:00,117.06,117.07,116.76,116.79,11810.0,91.6297,91.6376,91.3949,91.4184,11810.0
2018-09-25 11:00:00,116.79,116.8,116.62,116.67,13374.0,91.4184,91.4262,91.2853,91.3245,13374.0
2018-09-25 11:05:00,116.67,116.68,116.57,116.64,11539.0,91.3245,91.3323,91.2462,91.301,11539.0
2018-09-25 11:10:00,116.66,116.7,116.57,116.67,14604.0,91.3166,91.3479,91.2462,91.3245,14604.0
2018-09-25 11:15:00,116.69,116.69,116.62,116.66,10185.0,91.3401,91.3401,91.2853,91.3166,10185.0
2018-09-25 11:20:00,116.65,116.73,116.64,116.67,15804.0,91.3088,91.3714,91.301,91.3245,15804.0
2018-09-25 11:25:00,116.66,116.78,116.66,116.78,15912.0,91.3166,91.4106,91.3166,91.4106,15912.0
2018-09-25 11:30:00,116.78,116.87,116.74,116.83,11337.0,91.4106,91.481,91.3793,91.4497,11337.0
2018-09-25 11:35:00,116.8,116.85,116.77,116.85,7118.0,91.4262,91.4654,91.4027,91.4654,7118.0
2018-09-25 11:40:00,116.82,116.84,116.75,116.76,6841.0,91.4419,91.4575,91.3871,91.3949,6841.0
2018-09-25 11:45:00,116.76,116.76,116.62,116.69,7952.0,91.3949,91.3949,91.2853,91.3401,7952.0
2018-09-25 11:50:00,116.68,116.69,116.47,116.47,20694.0,91.3323,91.3401,91.1679,91.1679,20694.0
2018-09-25 11:55:00,116.48,116.56,116.48,116.52,14894.0,91.1757,91.2384,91.1757,91.2071,14894.0
2018-09-25 12:00:00,116.52,116.58,116.47,116.54,19311.0,91.2071,91.254,91.1679,91.2227,19311.0
2018-09-25 12:05:00,116.53,116.56,116.51,116.54,16721.0,91.2149,91.2384,91.1992,91.2227,16721.0
2018-09-25 12:10:00,116.53,116.54,116.42,116.44,13704.0,91.2149,91.2227,91.1288,91.1444,13704.0
2018-09-25 12:15:00,116.45,116.55,116.45,116.54,6435.0,91.1523,91.2305,91.1523,91.2227,6435.0
2018-09-25 12:20:00,116.55,116.56,116.5,116.54,7812.0,91.2305,91.2384,91.1914,91.2227,7812.0
2018-09-25 12:25:00,116.55,116.65,116.55,116.65,12568.0,91.2305,91.3088,91.2305,91.3088,12568.0
2018-09-25 12:30:00,116.64,116.72,116.63,116.68,8794.0,91.301,91.3636,91.2932,91.3323,8794.0
2018-09-25 12:35:00,116.69,116.77,116.68,116.77,11439.0,91.3401,91.4027,91.3323,91.4027,11439.0
2018-09-25 12:40:00,116.78,116.87,116.73,116.73,7902.0,91.4106,91.481,91.3714,91.3714,7902.0
2018-09-25 12:45:00,116.73,116.75,116.65,116.67,8933.0,91.3714,91.3871,91.3088,91.3245,8933.0
2018-09-25 12:50:00,116.69,116.81,116.68,116.8,12057.0,91.3401,91.4341,91.3323,91.4262,12057.0
2018-09-25 12:55:00,116.8,116.88,116.79,116.85,7661.0,91.4262,91.4888,91.4184,91.4654,7661.0
2018-09-25 13:00:00,116.82,116.83,116.72,116.72,4660.0,91.4419,91.4497,91.3636,91.3636,4660.0
2018-09-25 13:05:00,116.7,116.7,116.65,116.68,4932.0,91.3479,91.3479,91.3088,91.3323,4932.0
2018-09-25 13:10:00,116.68,116.68,116.55,116.59,11852.0,91.3323,91.3323,91.2305,91.2618,11852.0
2018-09-25 13:15:00,116.59,116.61,116.55,116.55,12687.0,91.2618,91.2775,91.2305,91.2305,12687.0
2018-09-25 13:20:00,116.56,116.56,116.41,116.43,9946.0,91.2384,91.2384,91.1209,91.1366,9946.0
2018-09-25 13:25:00,116.43,116.46,116.4,116.41,8762.0,91.1366,91.1601,91.1131,91.1209,8762.0
2018-09-25 13:30:00,116.4,116.47,116.39,116.42,8977.0,91.1131,91.1679,91.1053,91.1288,8977.0
2018-09-25 13:35:00,116.4,116.43,116.38,116.43,7296.0,91.1131,91.1366,91.0975,91.1366,7296.0
2018-09-25 13:40:00,116.42,116.42,116.23,116.27,15242.0,91.1288,91.1288,90.9801,91.0114,15242.0
2018-09-25 13:45:00,116.26,116.37,116.24,116.37,10589.0,91.0035,91.0896,90.9879,91.0896,10589.0
2018-09-25 13:50:00,116.36,116.39,116.31,116.32,9650.0,91.0818,91.1053,91.0427,91.0505,9650.0
2018-09-25 13:55:00,116.33,116.4,116.26,116.38,8222.0,91.0583,91.1131,91.0035,91.0975,8222.0
2018-09-25 14:00:00,116.37,116.46,116.34,116.45,12042.0,91.0896,91.1601,91.0662,91.1523,12042.0
2018-09-25 14:05:00,116.46,116.46,116.33,116.33,8550.0,91.1601,91.1601,91.0583,91.0583,8550.0
2018-09-25 14:10:00,116.34,116.39,116.33,116.38,8074.0,91.0662,91.1053,91.0583,91.0975,8074.0
2018-09-25 14:15:00,116.38,116.45,116.37,116.44,8455.0,91.0975,91.1523,91.0896,91.1444,8455.0
2018-09-25 14:20:00,116.45,116.48,116.32,116.34,11117.0,91.1523,91.1757,91.0505,91.0662,11117.0
2018-09-25 14:25:00,116.35,116.41,116.32,116.32,8207.0,91.074,91.1209,91.0505,91.0505,8207.0
2018-09-25 14:30:00,116.31,116.32,116.2,116.22,14445.0,91.0427,91.0505,90.9566,90.9722,14445.0
2018-09-25 14:35:00,116.22,116.29,116.21,116.28,10009.0,90.9722,91.027,90.9644,91.0192,10009.0
2018-09-25 14:40:00,116.28,116.31,116.27,116.3,10058.0,91.0192,91.0427,91.0114,91.0348,10058.0
2018-09-25 14:45:00,116.29,116.33,116.2,116.24,7024.0,91.027,91.0583,90.9566,90.9879,7024.0
2018-09-25 14:50:00,116.25,116.26,116.19,116.24,8663.0,90.9957,91.0035,90.9487,90.9879,8663.0
2018-09-25 14:55:00,116.23,116.35,116.23,116.33,9175.0,90.9801,91.074,90.9801,91.0583,9175.0
2018-09-25 15:00:00,116.35,116.36,116.3,116.31,8837.0,91.074,91.0818,91.0348,91.0427,8837.0
2018-09-25 15:05:00,116.32,116.32,116.23,116.24,11642.0,91.0505,91.0505,90.9801,90.9879,11642.0
2018-09-25 15:10:00,116.24,116.25,116.13,116.14,29760.0,90.9879,90.9957,90.9018,90.9096,29760.0
2018-09-25 15:15:00,116.14,116.15,115.97,116.11,65004.0,90.9096,90.9174,90.7765,90.8861,65004.0
2018-09-25 15:20:00,116.11,116.18,116.02,116.11,20786.0,90.8861,90.9409,90.8157,90.8861,20786.0
2018-09-25 15:25:00,116.11,116.19,116.08,116.14,14333.0,90.8861,90.9487,90.8626,90.9096,14333.0
2018-09-25 15:30:00,116.15,116.18,116.08,116.1,28347.0,90.9174,90.9409,90.8626,90.8783,28347.0
2018-09-25 15:35:00,116.09,116.15,116.03,116.09,21077.0,90.8705,90.9174,90.8235,90.8705,21077.0
2018-09-25 15:40:00,116.05,116.15,116.02,116.04,38255.0,90.8392,90.9174,90.8157,90.8313,38255.0
2018-09-25 15:45:00,116.05,116.18,116.04,116.16,44544.0,90.8392,90.9409,90.8313,90.9253,44544.0
2018-09-25 15:50:00,116.15,116.15,116.1,116.13,59688.0,90.9174,90.9174,90.8783,90.9018,59688.0
2018-09-25 15:55:00,116.14,116.34,116.06,116.27,236983.0,90.9096,91.0662,90.847,91.0114,236983.0
2018-09-26 09:30:00,116.26,116.56,116.26,116.4,24019.0,91.0035,91.2384,91.0035,91.1131,24019.0
2018-09-26 09:35:00,116.45,116.97,116.45,116.89,16195.0,91.1523,91.5593,91.1523,91.4967,16195.0
2018-09-26 09:40:00,116.87,116.89,116.52,116.65,13639.0,91.481,91.4967,91.2071,91.3088,13639.0
2018-09-26 09:45:00,116.65,116.72,116.42,116.49,20348.0,91.3088,91.3636,91.1288,91.1836,20348.0
2018-09-26 09:50:00,116.51,116.63,116.46,116.57,12436.0,91.1992,91.2932,91.1601,91.2462,12436.0
2018-09-26 09:55:00,116.57,116.6,116.47,116.56,7434.0,91.2462,91.2697,91.1679,91.2384,7434.0
2018-09-26 10:00:00,116.59,116.69,116.56,116.61,9253.0,91.2618,91.3401,91.2384,91.2775,9253.0
2018-09-26 10:05:00,116.61,116.61,116.35,116.35,19690.0,91.2775,91.2775,91.074,91.074,19690.0
2018-09-26 10:10:00,116.33,116.49,116.25,116.49,13205.0,91.0583,91.1836,90.9957,91.1836,13205.0
2018-09-26 10:15:00,116.51,116.55,116.46,116.54,14023.0,91.1992,91.2305,91.1601,91.2227,14023.0
2018-09-26 10:20:00,116.56,116.64,116.52,116.64,7522.0,91.2384,91.301,91.2071,91.301,7522.0
2018-09-26 10:25:00,116.64,116.73,116.62,116.65,11621.0,91.301,91.3714,91.2853,91.3088,11621.0
2018-09-26 10:30:00,116.63,116.69,116.55,116.67,11307.0,91.2932,91.3401,91.2305,91.3245,11307.0
2018-09-26 10:35:00,116.67,116.78,116.62,116.77,9390.0,91.3245,91.4106,91.2853,91.4027,9390.0
2018-09-26 10:40:00,116.77,116.77,116.57,116.77,9063.0,91.4027,91.4027,91.2462,91.4027,9063.0
2018-09-26 10:45:00,116.75,116.79,116.68,116.71,11782.0,91.3871,91.4184,91.3323,91.3558,11782.0
2018-09-26 10:50:00,116.71,116.84,116.71,116.72,6765.0,91.3558,91.4575,91.3558,91.3636,6765.0
2018-09-26 10:55:00,116.74,116.81,116.67,116.77,8375.0,91.3793,91.4341,91.3245,91.4027,8375.0
2018-09-26 11:00:00,116.77,116.82,116.74,116.74,9689.0,91.4027,91.4419,91.3793,91.3793,9689.0
2018-09-26 11:05:00,116.73,116.74,116.64,116.65,12455.0,91.3714,91.3793,91.301,91.3088,12455.0
2018-09-26 11:10:00,116.64,116.64,116.52,116.53,10055.0,91.301,91.301,91.2071,91.2149,10055.0
2018-09-26 11:15:00,116.52,116.66,116.52,116.63,5354.0,91.2071,91.3166,91.2071,91.2932,5354.0
2018-09-26 11:20:00,116.64,116.67,116.59,116.59,8167.0,91.301,91.3245,91.2618,91.2618,8167.0
2018-09-26 11:25:00,116.61,116.63,116.57,116.61,4737.0,91.2775,91.2932,91.2462,91.2775,4737.0
2018-09-26 11:30:00,116.61,116.62,116.53,116.55,6129.0,91.2775,91.2853,91.2149,91.2305,6129.0
2018-09-26 11:35:00,116.55,116.58,116.5,116.56,11884.0,91.2305,91.254,91.1914,91.2384,11884.0
2018-09-26 11:40:00,116.56,116.6,116.47,116.47,9380.0,91.2384,91.2697,91.1679,91.1679,9380.0
2018-09-26 11:45:00,116.47,116.54,116.44,116.45,6100.0,91.1679,91.2227,91.1444,91.1523,6100.0
2018-09-26 11:50:00,116.45,116.58,116.45,116.58,7979.0,91.1523,91.254,91.1523,91.254,7979.0
2018-09-26 11:55:00,116.59,116.64,116.57,116.57,6430.0,91.2618,91.301,91.2462,91.2462,6430.0
2018-09-26 12:00:00,116.55,116.6,116.52,116.58,8365.0,91.2305,91.2697,91.2071,91.254,8365.0
2018-09-26 12:05:00,116.57,116.57,116.48,116.52,6581.0,91.2462,91.2462,91.1757,91.2071,6581.0
2018-09-26 12:10:00,116.54,116.54,116.46,116.52,14055.0,91.2227,91.2227,91.1601,91.2071,14055.0
2018-09-26 12:15:00,116.53,116.65,116.53,116.64,24650.0,91.2149,91.3088,91.2149,91.301,24650.0
2018-09-26 12:20:00,116.64,116.69,116.62,116.69,15629.0,91.301,91.3401,91.2853,91.3401,15629.0
2018-09-26 12:25:00,116.67,116.71,116.65,116.71,8110.0,91.3245,91.3558,91.3088,91.3558,8110.0
2018-09-26 12:30:00,116.72,116.72,116.66,116.7,8882.0,91.3636,91.3636,91.3166,91.3479,8882.0
2018-09-26 12:35:00,116.7,116.8,116.69,116.78,28629.0,91.3479,91.4262,91.3401,91.4106,28629.0
2018-09-26 12:40:00,116.78,116.78,116.64,116.65,10512.0,91.4106,91.4106,91.301,91.3088,10512.0
2018-09-26 12:45:00,116.65,116.68,116.64,116.66,7051.0,91.3088,91.3323,91.301,91.3166,7051.0
2018-09-26 12:50:00,116.66,116.68,116.52,116.52,11366.0,91.3166,91.3323,91.2071,91.2071,11366.0
2018-09-26 12:55:00,116.53,116.61,116.53,116.53,8720.0,91.2149,91.2775,91.2149,91.2149,8720.0
2018-09-26 13:00:00,116.53,116.64,116.51,116.61,19826.0,91.2149,91.301,91.1992,91.2775,19826.0
2018-09-26 13:05:00,116.6,116.63,116.56,116.58,7394.0,91.2697,91.2932,91.2384,91.254,7394.0
2018-09-26 13:10:00,116.59,116.63,116.54,116.61,9902.0,91.2618,91.2932,91.2227,91.2775,9902.0
2018-09-26 13:15:00,116.6,116.67,116.59,116.63,7840.0,91.2697,91.3245,91.2618,91.2932,7840.0
2018-09-26 13:20:00,116.64,116.72,116.63,116.72,4761.0,91.301,91.3636,91.2932,91.3636,4761.0
2018-09-26 13:25:00,116.72,116.86,116.71,116.85,39615.0,91.3636,91.4732,91.3558,91.4654,39615.0
2018-09-26 13:30:00,116.85,116.93,116.85,116.92,7070.0,91.4654,91.528,91.4654,91.5202,7070.0
2018-09-26 13:35:00,116.91,116.92,116.83,116.84,7490.0,91.5123,91.5202,91.4497,91.4575,7490.0
2018-09-26 13:40:00,116.85,116.86,116.81,116.84,5246.0,91.4654,91.4732,91.4341,91.4575,5246.0
2018-09-26 13:45:00,116.85,116.93,116.84,116.92,4626.0,91.4654,91.528,91.4575,91.5202,4626.0
2018-09-26 13:50:00,116.91,117.01,116.91,117.0,26657.0,91.5123,91.5906,91.5123,91.5828,26657.0
2018-09-26 13:55:00,116.98,117.0,116.94,116.95,5271.0,91.5671,91.5828,91.5358,91.5436,5271.0
2018-09-26 14:00:00,116.97,117.21,116.97,117.17,15028.0,91.5593,91.7472,91.5593,91.7158,15028.0
2018-09-26 14:05:00,117.17,117.18,116.93,117.05,15663.0,91.7158,91.7237,91.528,91.6219,15663.0
2018-09-26 14:10:00,117.05,117.22,117.05,117.2,8807.0,91.6219,91.755,91.6219,91.7393,8807.0
2018-09-26 14:15:00,117.22,117.35,117.22,117.31,10674.0,91.755,91.8567,91.755,91.8254,10674.0
2018-09-26 14:20:00,117.31,117.31,117.17,117.18,7527.0,91.8254,91.8254,91.7158,91.7237,7527.0
2018-09-26 14:25:00,117.15,117.15,117.07,117.13,9223.0,91.7002,91.7002,91.6376,91.6845,9223.0
2018-09-26 14:30:00,117.13,117.2,117.11,117.14,10391.0,91.6845,91.7393,91.6689,91.6924,10391.0
2018-09-26 14:35:00,117.13,117.14,117.05,117.06,15647.0,91.6845,91.6924,91.6219,91.6297,15647.0
2018-09-26 14:40:00,117.06,117.06,116.94,116.95,10451.0,91.6297,91.6297,91.5358,91.5436,10451.0
2018-09-26 14:45:00,116.93,116.93,116.81,116.84,8094.0,91.528,91.528,91.4341,91.4575,8094.0
2018-09-26 14:50:00,116.85,116.89,116.8,116.85,6206.0,91.4654,91.4967,91.4262,91.4654,6206.0
2018-09-26 14:55:00,116.87,117.0,116.86,116.98,10430.0,91.481,91.5828,91.4732,91.5671,10430.0
2018-09-26 15:00:00,116.97,116.99,116.86,116.99,16087.0,91.5593,91.5749,91.4732,91.5749,16087.0
2018-09-26 15:05:00,116.99,117.04,116.89,117.0,25997.0,91.5749,91.6141,91.4967,91.5828,25997.0
2018-09-26 15:10:00,117.0,117.08,116.96,117.05,18546.0,91.5828,91.6454,91.5515,91.6219,18546.0
2018-09-26 15:15:00,117.05,117.15,117.04,117.14,11046.0,91.6219,91.7002,91.6141,91.6924,11046.0
2018-09-26 15:20:00,117.14,117.2,117.13,117.16,15390.0,91.6924,91.7393,91.6845,91.708,15390.0
2018-09-26 15:25:00,117.15,117.16,117.0,117.01,11292.0,91.7002,91.708,91.5828,91.5906,11292.0
2018-09-26 15:30:00,117.01,117.01,116.91,116.91,21394.0,91.5906,91.5906,91.5123,91.5123,21394.0
2018-09-26 15:35:00,116.91,116.92,116.82,116.9,26043.0,91.5123,91.5202,91.4419,91.5045,26043.0
2018-09-26 15:40:00,116.9,116.9,116.69,116.7,28489.0,91.5045,91.5045,91.3401,91.3479,28489.0
2018-09-26 15:45:00,116.71,116.78,116.53,116.67,63627.0,91.3558,91.4106,91.2149,91.3245,63627.0
2018-09-26 15:50:00,116.64,116.81,116.61,116.75,98214.0,91.301,91.4341,91.2775,91.3871,98214.0
2018-09-26 15:55:00,116.73,116.85,116.64,116.77,182581.0,91.3714,91.4654,91.301,91.4027,182581.0
2018-09-27 09:30:00,116.5,116.66,116.45,116.66,27510.0,91.1914,91.3166,91.1523,91.3166,27510.0
2018-09-27 09:35:00,116.66,116.66,116.31,116.45,8311.0,91.3166,91.3166,91.0427,91.1523,8311.0
2018-09-27 09:40:00,116.48,116.55,116.19,116.4,17888.0,91.1757,91.2305,90.9487,91.1131,17888.0
2018-09-27 09:45:00,116.41,116.69,116.4,116.59,12955.0,91.1209,91.3401,91.1131,91.2618,12955.0
2018-09-27 09:50:00,116.54,116.61,116.44,116.59,12568.0,91.2227,91.2775,91.1444,91.2618,12568.0
2018-09-27 09:55:00,116.6,116.8,116.53,116.8,8459.0,91.2697,91.4262,91.2149,91.4262,8459.0
2018-09-27 10:00:00,116.76,116.98,116.72,116.94,10656.0,91.3949,91.5671,91.3636,91.5358,10656.0
2018-09-27 10:05:00,116.95,116.97,116.84,116.92,11185.0,91.5436,91.5593,91.4575,91.5202,11185.0
2018-09-27 10:10:00,116.93,117.06,116.92,116.97,17216.0,91.528,91.6297,91.5202,91.5593,17216.0
2018-09-27 10:15:00,116.99,117.01,116.87,116.9,9341.0,91.5749,91.5906,91.481,91.5045,9341.0
2018-09-27 10:20:00,116.93,116.94,116.82,116.88,11597.0,91.528,91.5358,91.4419,91.4888,11597.0
2018-09-27 10:25:00,116.89,116.94,116.82,116.93,12517.0,91.4967,91.5358,91.4419,91.528,12517.0
2018-09-27 10:30:00,116.95,116.98,116.76,116.78,13331.0,91.5436,91.5671,91.3949,91.4106,13331.0
2018-09-27 10:35:00,116.77,116.88,116.76,116.83,10349.0,91.4027,91.4888,91.3949,91.4497,10349.0
2018-09-27 10:40:00,116.81,116.89,116.77,116.78,12842.0,91.4341,91.4967,91.4027,91.4106,12842.0
2018-09-27 10:45:00,116.76,116.82,116.72,116.76,20458.0,91.3949,91.4419,91.3636,91.3949,20458.0
2018-09-27 10:50:00,116.76,116.8,116.67,116.68,7432.0,91.3949,91.4262,91.3245,91.3323,7432.0
2018-09-27 10:55:00,116.66,116.8,116.64,116.8,6856.0,91.3166,91.4262,91.301,91.4262,6856.0
2018-09-27 11:00:00,116.79,116.89,116.79,116.86,8524.0,91.4184,91.4967,91.4184,91.4732,8524.0
2018-09-27 11:05:00,116.86,116.89,116.78,116.85,10900.0,91.4732,91.4967,91.4106,91.4654,10900.0
2018-09-27 11:10:00,116.87,116.89,116.7,116.77,11855.0,91.481,91.4967,91.3479,91.4027,11855.0
2018-09-27 11:15:00,116.78,116.87,116.73,116.85,8393.0,91.4106,91.481,91.3714,91.4654,8393.0
2018-09-27 11:20:00,116.85,116.87,116.76,116.84,7286.0,91.4654,91.481,91.3949,91.4575,7286.0
2018-09-27 11:25:00,116.85,116.91,116.81,116.88,12289.0,91.4654,91.5123,91.4341,91.4888,12289.0
2018-09-27 11:30:00,116.88,116.91,116.82,116.88,15816.0,91.4888,91.5123,91.4419,91.4888,15816.0
2018-09-27 11:35:00,116.9,116.99,116.88,116.97,12614.0,91.5045,91.5749,91.4888,91.5593,12614.0
2018-09-27 11:40:00,116.98,117.04,116.96,117.03,14469.0,91.5671,91.6141,91.5515,91.6063,14469.0
2018-09-27 11:45:00,117.03,117.07,116.98,117.07,9974.0,91.6063,91.6376,91.5671,91.6376,9974.0
2018-09-27 11:50:00,117.06,117.07,117.0,117.03,9670.0,91.6297,91.6376,91.5828,91.6063,9670.0
2018-09-27 11:55:00,117.02,117.19,117.02,117.19,9201.0,91.5984,91.7315,91.5984,91.7315,9201.0
2018-09-27 12:00:00,117.17,117.29,117.17,117.29,9782.0,91.7158,91.8098,91.7158,91.8098,9782.0
2018-09-27 12:05:00,117.3,117.32,117.16,117.18,34995.0,91.8176,91.8333,91.708,91.7237,34995.0
2018-09-27 12:10:00,117.19,117.22,117.16,117.2,8144.0,91.7315,91.755,91.708,91.7393,8144.0
2018-09-27 12:15:00,117.25,117.33,117.21,117.31,5151.0,91.7785,91.8411,91.7472,91.8254,5151.0
2018-09-27 12:20:00,117.28,117.3,117.23,117.25,6563.0,91.8019,91.8176,91.7628,91.7785,6563.0
2018-09-27 12:25:00,117.24,117.3,117.22,117.27,6656.0,91.7706,91.8176,91.755,91.7941,6656.0
2018-09-27 12:30:00,117.27,117.33,117.25,117.33,8483.0,91.7941,91.8411,91.7785,91.8411,8483.0
2018-09-27 12:35:00,117.34,117.34,117.26,117.27,7666.0,91.8489,91.8489,91.7863,91.7941,7666.0
2018-09-27 12:40:00,117.27,117.27,117.21,117.22,6380.0,91.7941,91.7941,91.7472,91.755,6380.0
2018-09-27 12:45:00,117.21,117.25,117.21,117.25,4406.0,91.7472,91.7785,91.7472,91.7785,4406.0
2018-09-27 12:50:00,117.27,117.29,117.25,117.27,6337.0,91.7941,91.8098,91.7785,91.7941,6337.0
2018-09-27 12:55:00,117.25,117.27,117.15,117.15,8304.0,91.7785,91.7941,91.7002,91.7002,8304.0
2018-09-27 13:00:00,117.13,117.14,117.07,117.12,11356.0,91.6845,91.6924,91.6376,91.6767,11356.0
2018-09-27 13:05:00,117.13,117.15,117.08,117.12,9090.0,91.6845,91.7002,91.6454,91.6767,9090.0
2018-09-27 13:10:00,117.13,117.14,117.08,117.11,9877.0,91.6845,91.6924,91.6454,91.6689,9877.0
2018-09-27 13:15:00,117.11,117.17,117.11,117.15,7905.0,91.6689,91.7158,91.6689,91.7002,7905.0
2018-09-27 13:20:00,117.14,117.14,117.02,117.03,11235.0,91.6924,91.6924,91.5984,91.6063,11235.0
2018-09-27 13:25:00,117.05,117.08,117.02,117.05,15946.0,91.6219,91.6454,91.5984,91.6219,15946.0
2018-09-27 13:30:00,117.07,117.11,117.05,117.06,10058.0,91.6376,91.6689,91.6219,91.6297,10058.0
2018-09-27 13:35:00,117.05,117.1,117.04,117.07,6932.0,91.6219,91.6611,91.6141,91.6376,6932.0
2018-09-27 13:40:00,117.07,117.08,117.05,117.05,6036.0,91.6376,91.6454,91.6219,91.6219,6036.0
2018-09-27 13:45:00,117.05,117.09,117.05,117.07,5260.0,91.6219,91.6532,91.6219,91.6376,5260.0
2018-09-27 13:50:00,117.07,117.07,116.97,116.98,11322.0,91.6376,91.6376,91.5593,91.5671,11322.0
2018-09-27 13:55:00,116.98,116.99,116.9,116.9,8145.0,91.5671,91.5749,91.5045,91.5045,8145.0
2018-09-27 14:00:00,116.91,116.91,116.78,116.8,9792.0,91.5123,91.5123,91.4106,91.4262,9792.0
2018-09-27 14:05:00,116.81,116.83,116.75,116.82,5600.0,91.4341,91.4497,91.3871,91.4419,5600.0
2018-09-27 14:10:00,116.82,116.86,116.79,116.79,7406.0,91.4419,91.4732,91.4184,91.4184,7406.0
2018-09-27 14:15:00,116.8,116.86,116.74,116.82,7216.0,91.4262,91.4732,91.3793,91.4419,7216.0
2018-09-27 14:20:00,116.82,116.84,116.78,116.8,8533.0,91.4419,91.4575,91.4106,91.4262,8533.0
2018-09-27 14:25:00,116.79,116.84,116.77,116.83,7215.0,91.4184,91.4575,91.4027,91.4497,7215.0
2018-09-27 14:30:00,116.81,116.82,116.77,116.77,15892.0,91.4341,91.4419,91.4027,91.4027,15892.0
2018-09-27 14:35:00,116.77,116.8,116.73,116.77,7881.0,91.4027,91.4262,91.3714,91.4027,7881.0
2018-09-27 14:40:00,116.78,116.8,116.74,116.75,12402.0,91.4106,91.4262,91.3793,91.3871,12402.0
2018-09-27 14:45:00,116.76,116.82,116.76,116.81,5341.0,91.3949,91.4419,91.3949,91.4341,5341.0
2018-09-27 14:50:00,116.81,116.85,116.8,116.83,11305.0,91.4341,91.4654,91.4262,91.4497,11305.0
2018-09-27 14:55:00,116.85,116.85,116.77,116.8,10462.0,91.4654,91.4654,91.4027,91.4262,10462.0
2018-09-27 15:00:00,116.8,116.9,116.8,116.84,11775.0,91.4262,91.5045,91.4262,91.4575,11775.0
2018-09-27 15:05:00,116.83,116.85,116.8,116.81,13159.0,91.4497,91.4654,91.4262,91.4341,13159.0
2018-09-27 15:10:00,116.8,116.82,116.76,116.82,8917.0,91.4262,91.4419,91.3949,91.4419,8917.0
2018-09-27 15:15:00,116.8,116.81,116.72,116.72,11179.0,91.4262,91.4341,91.3636,91.3636,11179.0
2018-09-27 15:20:00,116.73,116.77,116.65,116.73,12392.0,91.3714,91.4027,91.3088,91.3714,12392.0
2018-09-27 15:25:00,116.75,116.75,116.67,116.71,12420.0,91.3871,91.3871,91.3245,91.3558,12420.0
2018-09-27 15:30:00,116.71,116.72,116.57,116.65,16236.0,91.3558,91.3636,91.2462,91.3088,16236.0
2018-09-27 15:35:00,116.66,116.72,116.59,116.71,20132.0,91.3166,91.3636,91.2618,91.3558,20132.0
2018-09-27 15:40:00,116.7,116.73,116.64,116.72,21481.0,91.3479,91.3714,91.301,91.3636,21481.0
2018-09-27 15:45:00,116.73,116.81,116.71,116.74,25141.0,91.3714,91.4341,91.3558,91.3793,25141.0
2018-09-27 15:50:00,116.74,116.81,116.7,116.79,33693.0,91.3793,91.4341,91.3479,91.4184,33693.0
2018-09-27 15:55:00,116.79,116.87,116.69,116.72,108828.0,91.4184,91.481,91.3401,91.3636,108828.0
2018-09-28 09:30:00,116.46,116.6,115.82,116.04,26381.0,91.1601,91.2697,90.6591,90.8313,26381.0
2018-09-28 09:35:00,116.03,116.15,115.73,116.14,14713.0,90.8235,90.9174,90.5887,90.9096,14713.0
2018-09-28 09:40:00,116.16,116.21,116.08,116.08,13276.0,90.9253,90.9644,90.8626,90.8626,13276.0
2018-09-28 09:45:00,116.07,116.36,116.02,116.25,9651.0,90.8548,91.0818,90.8157,90.9957,9651.0
2018-09-28 09:50:00,116.27,116.34,116.19,116.29,11970.0,91.0114,91.0662,90.9487,91.027,11970.0
2018-09-28 09:55:00,116.28,116.54,116.27,116.52,6800.0,91.0192,91.2227,91.0114,91.2071,6800.0
2018-09-28 10:00:00,116.54,116.61,116.3,116.3,15348.0,91.2227,91.2775,91.0348,91.0348,15348.0
2018-09-28 10:05:00,116.33,116.43,116.28,116.42,10675.0,91.0583,91.1366,91.0192,91.1288,10675.0
2018-09-28 10:10:00,116.42,116.55,116.41,116.51,11997.0,91.1288,91.2305,91.1209,91.1992,11997.0
2018-09-28 10:15:00,116.51,116.55,116.35,116.39,10172.0,91.1992,91.2305,91.074,91.1053,10172.0
2018-09-28 10:20:00,116.41,116.49,116.33,116.33,13450.0,91.1209,91.1836,91.0583,91.0583,13450.0
2018-09-28 10:25:00,116.32,116.5,116.31,116.43,23207.0,91.0505,91.1914,91.0427,91.1366,23207.0
2018-09-28 10:30:00,116.43,116.46,116.25,116.26,10829.0,91.1366,91.1601,90.9957,91.0035,10829.0
2018-09-28 10:35:00,116.26,116.28,116.17,116.28,15381.0,91.0035,91.0192,90.9331,91.0192,15381.0
2018-09-28 10:40:00,116.28,116.3,116.19,116.29,13327.0,91.0192,91.0348,90.9487,91.027,13327.0
2018-09-28 10:45:00,116.28,116.28,116.15,116.2,9327.0,91.0192,91.0192,90.9174,90.9566,9327.0
2018-09-28 10:50:00,116.21,116.26,116.19,116.24,14115.0,90.9644,91.0035,90.9487,90.9879,14115.0
2018-09-28 10:55:00,116.23,116.36,116.23,116.27,11933.0,90.9801,91.0818,90.9801,91.0114,11933.0
2018-09-28 11:00:00,116.3,116.35,116.25,116.32,12855.0,91.0348,91.074,90.9957,91.0505,12855.0
2018-09-28 11:05:00,116.31,116.33,116.18,116.23,11031.0,91.0427,91.0583,90.9409,90.9801,11031.0
2018-09-28 11:10:00,116.22,116.27,116.21,116.21,11095.0,90.9722,91.0114,90.9644,90.9644,11095.0
2018-09-28 11:15:00,116.22,116.46,116.2,116.45,55178.0,90.9722,91.1601,90.9566,91.1523,55178.0
2018-09-28 11:20:00,116.46,116.65,116.46,116.6,12860.0,91.1601,91.3088,91.1601,91.2697,12860.0
2018-09-28 11:25:00,116.57,116.67,116.48,116.62,10420.0,91.2462,91.3245,91.1757,91.2853,10420.0
2018-09-28 11:30:00,116.63,116.71,116.55,116.66,12915.0,91.2932,91.3558,91.2305,91.3166,12915.0
2018-09-28 11:35:00,116.67,116.76,116.67,116.72,15300.0,91.3245,91.3949,91.3245,91.3636,15300.0
2018-09-28 11:40:00,116.72,116.77,116.69,116.69,12284.0,91.3636,91.4027,91.3401,91.3401,12284.0
2018-09-28 11:45:00,116.67,116.68,116.6,116.63,9708.0,91.3245,91.3323,91.2697,91.2932,9708.0
2018-09-28 11:50:00,116.61,116.61,116.48,116.51,9467.0,91.2775,91.2775,91.1757,91.1992,9467.0
2018-09-28 11:55:00,116.49,116.49,116.37,116.39,11959.0,91.1836,91.1836,91.0896,91.1053,11959.0
2018-09-28 12:00:00,116.38,116.43,116.29,116.33,14262.0,91.0975,91.1366,91.027,91.0583,14262.0
2018-09-28 12:05:00,116.34,116.38,116.32,116.37,5590.0,91.0662,91.0975,91.0505,91.0896,5590.0
2018-09-28 12:10:00,116.35,116.4,116.32,116.34,10958.0,91.074,91.1131,91.0505,91.0662,10958.0
2018-09-28 12:15:00,116.34,116.5,116.33,116.43,25927.0,91.0662,91.1914,91.0583,91.1366,25927.0
2018-09-28 12:20:00,116.43,116.5,116.39,116.5,7854.0,91.1366,91.1914,91.1053,91.1914,7854.0
2018-09-28 12:25:00,116.5,116.58,116.5,116.55,10471.0,91.1914,91.254,91.1914,91.2305,10471.0
2018-09-28 12:30:00,116.54,116.59,116.47,116.53,7553.0,91.2227,91.2618,91.1679,91.2149,7553.0
2018-09-28 12:35:00,116.52,116.53,116.47,116.53,7359.0,91.2071,91.2149,91.1679,91.2149,7359.0
2018-09-28 12:40:00,116.53,116.54,116.52,116.54,4279.0,91.2149,91.2227,91.2071,91.2227,4279.0
2018-09-28 12:45:00,116.55,116.56,116.33,116.37,13029.0,91.2305,91.2384,91.0583,91.0896,13029.0
2018-09-28 12:50:00,116.38,116.49,116.37,116.48,13842.0,91.0975,91.1836,91.0896,91.1757,13842.0
2018-09-28 12:55:00,116.49,116.61,116.49,116.59,7218.0,91.1836,91.2775,91.1836,91.2618,7218.0
2018-09-28 13:00:00,116.58,116.59,116.53,116.59,7391.0,91.254,91.2618,91.2149,91.2618,7391.0
2018-09-28 13:05:00,116.6,116.65,116.58,116.61,6752.0,91.2697,91.3088,91.254,91.2775,6752.0
2018-09-28 13:10:00,116.61,116.62,116.54,116.6,5293.0,91.2775,91.2853,91.2227,91.2697,5293.0
2018-09-28 13:15:00,116.6,116.65,116.6,116.65,4174.0,91.2697,91.3088,91.2697,91.3088,4174.0
2018-09-28 13:20:00,116.65,116.72,116.65,116.72,24571.0,91.3088,91.3636,91.3088,91.3636,24571.0
2018-09-28 13:25:00,116.72,116.76,116.7,116.74,10466.0,91.3636,91.3949,91.3479,91.3793,10466.0
2018-09-28 13:30:00,116.75,116.85,116.74,116.85,8559.0,91.3871,91.4654,91.3793,91.4654,8559.0
2018-09-28 13:35:00,116.86,116.86,116.77,116.79,6296.0,91.4732,91.4732,91.4027,91.4184,6296.0
2018-09-28 13:40:00,116.81,116.82,116.78,116.82,6728.0,91.4341,91.4419,91.4106,91.4419,6728.0
2018-09-28 13:45:00,116.81,116.84,116.77,116.77,11818.0,91.4341,91.4575,91.4027,91.4027,11818.0
2018-09-28 13:50:00,116.76,116.81,116.72,116.73,6017.0,91.3949,91.4341,91.3636,91.3714,6017.0
2018-09-28 13:55:00,116.75,116.78,116.73,116.76,9143.0,91.3871,91.4106,91.3714,91.3949,9143.0
2018-09-28 14:00:00,116.76,116.77,116.7,116.7,11107.0,91.3949,91.4027,91.3479,91.3479,11107.0
2018-09-28 14:05:00,116.69,116.69,116.58,116.63,11748.0,91.3401,91.3401,91.254,91.2932,11748.0
2018-09-28 14:10:00,116.63,116.7,116.59,116.68,8824.0,91.2932,91.3479,91.2618,91.3323,8824.0
2018-09-28 14:15:00,116.68,116.68,116.6,116.67,12730.0,91.3323,91.3323,91.2697,91.3245,12730.0
2018-09-28 14:20:00,116.66,116.73,116.65,116.71,7827.0,91.3166,91.3714,91.3088,91.3558,7827.0
2018-09-28 14:25:00,116.7,116.73,116.67,116.67,18136.0,91.3479,91.3714,91.3245,91.3245,18136.0
2018-09-28 14:30:00,116.68,116.72,116.64,116.65,11347.0,91.3323,91.3636,91.301,91.3088,11347.0
2018-09-28 14:35:00,116.65,116.65,116.57,116.57,9852.0,91.3088,91.3088,91.2462,91.2462,9852.0
2018-09-28 14:40:00,116.57,116.59,116.54,116.56,9695.0,91.2462,91.2618,91.2227,91.2384,9695.0
2018-09-28 14:45:00,116.56,116.58,116.48,116.53,13470.0,91.2384,91.254,91.1757,91.2149,13470.0
2018-09-28 14:50:00,116.52,116.58,116.51,116.56,13249.0,91.2071,91.254,91.1992,91.2384,13249.0
2018-09-28 14:55:00,116.54,116.55,116.42,116.44,10751.0,91.2227,91.2305,91.1288,91.1444,10751.0
2018-09-28 15:00:00,116.43,116.53,116.42,116.42,15514.0,91.1366,91.2149,91.1288,91.1288,15514.0
2018-09-28 15:05:00,116.41,116.49,116.39,116.48,10104.0,91.1209,91.1836,91.1053,91.1757,10104.0
2018-09-28 15:10:00,116.48,116.51,116.46,116.49,9915.0,91.1757,91.1992,91.1601,91.1836,9915.0
2018-09-28 15:15:00,116.5,116.5,116.4,116.4,12691.0,91.1914,91.1914,91.1131,91.1131,12691.0
2018-09-28 15:20:00,116.4,116.54,116.39,116.51,15611.0,91.1131,91.2227,91.1053,91.1992,15611.0
2018-09-28 15:25:00,116.49,116.54,116.48,116.53,11148.0,91.1836,91.2227,91.1757,91.2149,11148.0
2018-09-28 15:30:00,116.52,116.59,116.38,116.58,34520.0,91.2071,91.2618,91.0975,91.254,34520.0
2018-09-28 15:35:00,116.57,116.61,116.51,116.6,24975.0,91.2462,91.2775,91.1992,91.2697,24975.0
2018-09-28 15:40:00,116.6,116.68,116.55,116.57,35489.0,91.2697,91.3323,91.2305,91.2462,35489.0
2018-09-28 15:45:00,116.56,116.72,116.52,116.69,60033.0,91.2384,91.3636,91.2071,91.3401,60033.0
2018-09-28 15:50:00,116.68,116.72,116.62,116.71,49857.0,91.3323,91.3636,91.2853,91.3558,49857.0
2018-09-28 15:55:00,116.71,116.81,116.68,116.75,215111.0,91.3558,91.4341,91.3323,91.3871,215111.0
2018-10-01 09:30:00,118.55,118.86,118.32,118.63,113399.0,92.7961,93.0387,92.616,92.8587,113399.0
2018-10-01 09:35:00,118.64,118.67,118.19,118.32,23719.0,92.8665,92.89,92.5143,92.616,23719.0
2018-10-01 09:40:00,118.32,118.65,118.32,118.5,43617.0,92.616,92.8743,92.616,92.7569,43617.0
2018-10-01 09:45:00,118.46,118.65,118.2,118.43,31227.0,92.7256,92.8743,92.5221,92.7021,31227.0
2018-10-01 09:50:00,118.43,118.59,118.43,118.51,14648.0,92.7021,92.8274,92.7021,92.7647,14648.0
2018-10-01 09:55:00,118.53,118.56,118.27,118.34,37370.0,92.7804,92.8039,92.5769,92.6317,37370.0
2018-10-01 10:00:00,118.35,118.56,118.34,118.39,24427.0,92.6395,92.8039,92.6317,92.6708,24427.0
2018-10-01 10:05:00,118.4,118.46,118.34,118.34,46910.0,92.6786,92.7256,92.6317,92.6317,46910.0
2018-10-01 10:10:00,118.36,118.5,118.19,118.32,66858.0,92.6473,92.7569,92.5143,92.616,66858.0
2018-10-01 10:15:00,118.3,118.43,118.27,118.3,19874.0,92.6004,92.7021,92.5769,92.6004,19874.0
2018-10-01 10:20:00,118.3,118.3,117.97,118.13,22438.0,92.6004,92.6004,92.3421,92.4673,22438.0
2018-10-01 10:25:00,118.12,118.21,118.01,118.05,11141.0,92.4595,92.5299,92.3734,92.4047,11141.0
2018-10-01 10:30:00,118.07,118.19,118.07,118.12,14925.0,92.4203,92.5143,92.4203,92.4595,14925.0
2018-10-01 10:35:00,118.12,118.15,118.03,118.1,16417.0,92.4595,92.4829,92.389,92.4438,16417.0
2018-10-01 10:40:00,118.1,118.22,118.07,118.11,22602.0,92.4438,92.5377,92.4203,92.4516,22602.0
2018-10-01 10:45:00,118.11,118.22,118.1,118.2,18590.0,92.4516,92.5377,92.4438,92.5221,18590.0
2018-10-01 10:50:00,118.21,118.24,118.13,118.15,16662.0,92.5299,92.5534,92.4673,92.4829,16662.0
2018-10-01 10:55:00,118.16,118.28,118.15,118.28,16881.0,92.4908,92.5847,92.4829,92.5847,16881.0
2018-10-01 11:00:00,118.28,118.39,118.24,118.3,10947.0,92.5847,92.6708,92.5534,92.6004,10947.0
2018-10-01 11:05:00,118.32,118.37,118.27,118.29,19353.0,92.616,92.6552,92.5769,92.5925,19353.0
2018-10-01 11:10:00,118.32,118.33,118.22,118.24,9954.0,92.616,92.6238,92.5377,92.5534,9954.0
2018-10-01 11:15:00,118.24,118.27,118.19,118.26,14647.0,92.5534,92.5769,92.5143,92.5691,14647.0
2018-10-01 11:20:00,118.25,118.27,118.13,118.15,9704.0,92.5612,92.5769,92.4673,92.4829,9704.0
2018-10-01 11:25:00,118.15,118.16,118.04,118.04,12248.0,92.4829,92.4908,92.3968,92.3968,12248.0
2018-10-01 11:30:00,118.04,118.09,117.99,118.07,10831.0,92.3968,92.436,92.3577,92.4203,10831.0
2018-10-01 11:35:00,118.09,118.19,118.06,118.18,11413.0,92.436,92.5143,92.4125,92.5064,11413.0
2018-10-01 11:40:00,118.19,118.2,118.11,118.11,11077.0,92.5143,92.5221,92.4516,92.4516,11077.0
2018-10-01 11:45:00,118.1,118.11,117.97,117.98,6369.0,92.4438,92.4516,92.3421,92.3499,6369.0
2018-10-01 11:50:00,117.98,118.02,117.92,117.96,14304.0,92.3499,92.3812,92.3029,92.3342,14304.0
2018-10-01 11:55:00,117.95,117.98,117.77,117.98,18833.0,92.3264,92.3499,92.1855,92.3499,18833.0
2018-10-01 12:00:00,117.99,118.07,117.98,117.99,6667.0,92.3577,92.4203,92.3499,92.3577,6667.0
2018-10-01 12:05:00,118.01,118.03,117.95,118.01,7418.0,92.3734,92.389,92.3264,92.3734,7418.0
2018-10-01 12:10:00,117.98,118.03,117.95,118.02,4602.0,92.3499,92.389,92.3264,92.3812,4602.0
2018-10-01 12:15:00,118.02,118.11,118.01,118.1,6751.0,92.3812,92.4516,92.3734,92.4438,6751.0
2018-10-01 12:20:00,118.09,118.09,117.84,117.86,7379.0,92.436,92.436,92.2403,92.2559,7379.0
2018-10-01 12:25:00,117.85,117.89,117.75,117.76,8438.0,92.2481,92.2794,92.1698,92.1777,8438.0
2018-10-01 12:30:00,117.76,117.8,117.72,117.78,4939.0,92.1777,92.209,92.1464,92.1933,4939.0
2018-10-01 12:35:00,117.77,117.77,117.65,117.71,8207.0,92.1855,92.1855,92.0916,92.1385,8207.0
2018-10-01 12:40:00,117.74,117.76,117.71,117.71,5142.0,92.162,92.1777,92.1385,92.1385,5142.0
2018-10-01 12:45:00,117.72,117.73,117.66,117.66,3848.0,92.1464,92.1542,92.0994,92.0994,3848.0
2018-10-01 12:50:00,117.67,117.77,117.67,117.75,7474.0,92.1072,92.1855,92.1072,92.1698,7474.0
2018-10-01 12:55:00,117.74,117.76,117.71,117.75,8863.0,92.162,92.1777,92.1385,92.1698,8863.0
2018-10-01 13:00:00,117.76,117.83,117.74,117.83,7403.0,92.1777,92.2325,92.162,92.2325,7403.0
2018-10-01 13:05:00,117.87,117.91,117.81,117.83,8125.0,92.2638,92.2951,92.2168,92.2325,8125.0
2018-10-01 13:10:00,117.82,117.83,117.76,117.8,7784.0,92.2246,92.2325,92.1777,92.209,7784.0
2018-10-01 13:15:00,117.79,117.84,117.78,117.82,5094.0,92.2012,92.2403,92.1933,92.2246,5094.0
2018-10-01 13:20:00,117.84,117.84,117.8,117.83,6171.0,92.2403,92.2403,92.209,92.2325,6171.0
2018-10-01 13:25:00,117.81,117.84,117.77,117.83,8457.0,92.2168,92.2403,92.1855,92.2325,8457.0
2018-10-01 13:30:00,117.84,117.93,117.82,117.92,10725.0,92.2403,92.3107,92.2246,92.3029,10725.0
2018-10-01 13:35:00,117.91,117.93,117.86,117.88,6798.0,92.2951,92.3107,92.2559,92.2716,6798.0
2018-10-01 13:40:00,117.88,117.89,117.81,117.85,6818.0,92.2716,92.2794,92.2168,92.2481,6818.0
2018-10-01 13:45:00,117.83,117.89,117.82,117.85,5013.0,92.2325,92.2794,92.2246,92.2481,5013.0
2018-10-01 13:50:00,117.85,117.86,117.76,117.82,6886.0,92.2481,92.2559,92.1777,92.2246,6886.0
2018-10-01 13:55:00,117.82,117.83,117.73,117.73,11682.0,92.2246,92.2325,92.1542,92.1542,11682.0
2018-10-01 14:00:00,117.73,117.74,117.61,117.69,10085.0,92.1542,92.162,92.0603,92.1229,10085.0
2018-10-01 14:05:00,117.66,117.76,117.65,117.74,9184.0,92.0994,92.1777,92.0916,92.162,9184.0
2018-10-01 14:10:00,117.74,117.76,117.68,117.73,8756.0,92.162,92.1777,92.1151,92.1542,8756.0
2018-10-01 14:15:00,117.71,117.77,117.67,117.77,5357.0,92.1385,92.1855,92.1072,92.1855,5357.0
2018-10-01 14:20:00,117.77,117.87,117.77,117.86,10994.0,92.1855,92.2638,92.1855,92.2559,10994.0
2018-10-01 14:25:00,117.87,117.89,117.83,117.83,5773.0,92.2638,92.2794,92.2325,92.2325,5773.0
2018-10-01 14:30:00,117.84,117.93,117.78,117.79,12368.0,92.2403,92.3107,92.1933,92.2012,12368.0
2018-10-01 14:35:00,117.79,117.87,117.79,117.85,9370.0,92.2012,92.2638,92.2012,92.2481,9370.0
2018-10-01 14:40:00,117.83,117.86,117.8,117.86,8454.0,92.2325,92.2559,92.209,92.2559,8454.0
2018-10-01 14:45:00,117.87,117.99,117.86,117.93,7460.0,92.2638,92.3577,92.2559,92.3107,7460.0
2018-10-01 14:50:00,117.92,117.95,117.89,117.91,5507.0,92.3029,92.3264,92.2794,92.2951,5507.0
2018-10-01 14:55:00,117.91,117.92,117.86,117.87,6699.0,92.2951,92.3029,92.2559,92.2638,6699.0
2018-10-01 15:00:00,117.88,117.92,117.84,117.88,17324.0,92.2716,92.3029,92.2403,92.2716,17324.0
2018-10-01 15:05:00,117.88,117.89,117.78,117.81,11695.0,92.2716,92.2794,92.1933,92.2168,11695.0
2018-10-01 15:10:00,117.82,117.83,117.72,117.75,16692.0,92.2246,92.2325,92.1464,92.1698,16692.0
2018-10-01 15:15:00,117.74,117.82,117.74,117.75,8222.0,92.162,92.2246,92.162,92.1698,8222.0
2018-10-01 15:20:00,117.76,117.76,117.64,117.68,9030.0,92.1777,92.1777,92.0837,92.1151,9030.0
2018-10-01 15:25:00,117.67,117.67,117.42,117.48,13309.0,92.1072,92.1072,91.9115,91.9585,13309.0
2018-10-01 15:30:00,117.48,117.49,117.35,117.4,16683.0,91.9585,91.9663,91.8567,91.8959,16683.0
2018-10-01 15:35:00,117.39,117.43,117.31,117.32,16267.0,91.8881,91.9194,91.8254,91.8333,16267.0
2018-10-01 15:40:00,117.31,117.31,117.19,117.25,19655.0,91.8254,91.8254,91.7315,91.7785,19655.0
2018-10-01 15:45:00,117.26,117.42,117.25,117.36,35546.0,91.7863,91.9115,91.7785,91.8646,35546.0
2018-10-01 15:50:00,117.34,117.39,117.3,117.35,29766.0,91.8489,91.8881,91.8176,91.8567,29766.0
2018-10-01 15:55:00,117.37,117.49,117.24,117.45,116772.0,91.8724,91.9663,91.7706,91.935,116772.0
2018-10-02 09:30:00,117.48,117.48,117.09,117.24,27901.0,91.9585,91.9585,91.6532,91.7706,27901.0
2018-10-02 09:35:00,117.25,117.47,117.07,117.13,4097.0,91.7785,91.9507,91.6376,91.6845,4097.0
2018-10-02 09:40:00,117.05,117.27,116.97,117.27,8039.0,91.6219,91.7941,91.5593,91.7941,8039.0
2018-10-02 09:45:00,117.32,117.46,117.12,117.19,9315.0,91.8333,91.9428,91.6767,91.7315,9315.0
2018-10-02 09:50:00,117.15,117.26,117.06,117.13,10641.0,91.7002,91.7863,91.6297,91.6845,10641.0
2018-10-02 09:55:00,117.15,117.3,116.87,116.97,19956.0,91.7002,91.8176,91.481,91.5593,19956.0
2018-10-02 10:00:00,116.98,117.07,116.96,117.05,4440.0,91.5671,91.6376,91.5515,91.6219,4440.0
2018-10-02 10:05:00,117.08,117.12,116.94,116.94,11116.0,91.6454,91.6767,91.5358,91.5358,11116.0
2018-10-02 10:10:00,116.97,117.0,116.88,116.9,4645.0,91.5593,91.5828,91.4888,91.5045,4645.0
2018-10-02 10:15:00,116.91,117.02,116.86,116.94,6841.0,91.5123,91.5984,91.4732,91.5358,6841.0
2018-10-02 10:20:00,116.94,116.96,116.83,116.84,8052.0,91.5358,91.5515,91.4497,91.4575,8052.0
2018-10-02 10:25:00,116.86,116.96,116.85,116.89,7184.0,91.4732,91.5515,91.4654,91.4967,7184.0
2018-10-02 10:30:00,116.89,116.94,116.72,116.76,8328.0,91.4967,91.5358,91.3636,91.3949,8328.0
2018-10-02 10:35:00,116.81,116.83,116.68,116.74,10696.0,91.4341,91.4497,91.3323,91.3793,10696.0
2018-10-02 10:40:00,116.72,116.74,116.64,116.69,10825.0,91.3636,91.3793,91.301,91.3401,10825.0
2018-10-02 10:45:00,116.67,116.9,116.67,116.85,13602.0,91.3245,91.5045,91.3245,91.4654,13602.0
2018-10-02 10:50:00,116.85,117.01,116.85,116.94,6070.0,91.4654,91.5906,91.4654,91.5358,6070.0
2018-10-02 10:55:00,116.93,116.99,116.89,116.89,4899.0,91.528,91.5749,91.4967,91.4967,4899.0
2018-10-02 11:00:00,116.84,116.86,116.75,116.84,6408.0,91.4575,91.4732,91.3871,91.4575,6408.0
2018-10-02 11:05:00,116.86,116.98,116.84,116.96,6571.0,91.4732,91.5671,91.4575,91.5515,6571.0
2018-10-02 11:10:00,116.98,117.16,116.98,117.16,8175.0,91.5671,91.708,91.5671,91.708,8175.0
2018-10-02 11:15:00,117.15,117.15,116.81,116.95,27714.0,91.7002,91.7002,91.4341,91.5436,27714.0
2018-10-02 11:20:00,116.95,117.0,116.91,116.94,7287.0,91.5436,91.5828,91.5123,91.5358,7287.0
2018-10-02 11:25:00,116.89,116.91,116.82,116.83,6411.0,91.4967,91.5123,91.4419,91.4497,6411.0
2018-10-02 11:30:00,116.83,116.93,116.83,116.9,4660.0,91.4497,91.528,91.4497,91.5045,4660.0
2018-10-02 11:35:00,116.87,116.9,116.8,116.81,6838.0,91.481,91.5045,91.4262,91.4341,6838.0
2018-10-02 11:40:00,116.83,116.89,116.81,116.83,8406.0,91.4497,91.4967,91.4341,91.4497,8406.0
2018-10-02 11:45:00,116.85,116.95,116.84,116.86,10591.0,91.4654,91.5436,91.4575,91.4732,10591.0
2018-10-02 11:50:00,116.85,116.9,116.81,116.88,7221.0,91.4654,91.5045,91.4341,91.4888,7221.0
2018-10-02 11:55:00,116.87,116.91,116.83,116.87,6077.0,91.481,91.5123,91.4497,91.481,6077.0
2018-10-02 12:00:00,116.88,116.93,116.87,116.93,8903.0,91.4888,91.528,91.481,91.528,8903.0
2018-10-02 12:05:00,116.93,117.01,116.92,116.97,7900.0,91.528,91.5906,91.5202,91.5593,7900.0
2018-10-02 12:10:00,116.97,117.02,116.89,116.9,6413.0,91.5593,91.5984,91.4967,91.5045,6413.0
2018-10-02 12:15:00,116.91,116.93,116.88,116.88,7215.0,91.5123,91.528,91.4888,91.4888,7215.0
2018-10-02 12:20:00,116.87,116.92,116.84,116.89,6694.0,91.481,91.5202,91.4575,91.4967,6694.0
2018-10-02 12:25:00,116.91,116.96,116.91,116.96,6595.0,91.5123,91.5515,91.5123,91.5515,6595.0
2018-10-02 12:30:00,116.94,116.96,116.91,116.93,5387.0,91.5358,91.5515,91.5123,91.528,5387.0
2018-10-02 12:35:00,116.93,117.0,116.93,116.98,6096.0,91.528,91.5828,91.528,91.5671,6096.0
2018-10-02 12:40:00,116.98,117.04,116.97,117.0,5603.0,91.5671,91.6141,91.5593,91.5828,5603.0
2018-10-02 12:45:00,117.01,117.03,116.98,117.01,5660.0,91.5906,91.6063,91.5671,91.5906,5660.0
2018-10-02 12:50:00,117.02,117.08,116.97,117.08,7082.0,91.5984,91.6454,91.5593,91.6454,7082.0
2018-10-02 12:55:00,117.08,117.28,117.07,117.27,8967.0,91.6454,91.8019,91.6376,91.7941,8967.0
2018-10-02 13:00:00,117.27,117.55,117.26,117.46,17900.0,91.7941,92.0133,91.7863,91.9428,17900.0
2018-10-02 13:05:00,117.47,117.47,117.36,117.38,6081.0,91.9507,91.9507,91.8646,91.8802,6081.0
2018-10-02 13:10:00,117.38,117.4,117.25,117.32,7360.0,91.8802,91.8959,91.7785,91.8333,7360.0
2018-10-02 13:15:00,117.28,117.33,117.25,117.25,4564.0,91.8019,91.8411,91.7785,91.7785,4564.0
2018-10-02 13:20:00,117.25,117.28,117.19,117.22,5969.0,91.7785,91.8019,91.7315,91.755,5969.0
2018-10-02 13:25:00,117.2,117.23,117.17,117.22,4952.0,91.7393,91.7628,91.7158,91.755,4952.0
2018-10-02 13:30:00,117.22,117.26,117.2,117.26,12150.0,91.755,91.7863,91.7393,91.7863,12150.0
2018-10-02 13:35:00,117.27,117.32,117.26,117.27,5604.0,91.7941,91.8333,91.7863,91.7941,5604.0
2018-10-02 13:40:00,117.26,117.29,117.22,117.26,5071.0,91.7863,91.8098,91.755,91.7863,5071.0
2018-10-02 13:45:00,117.27,117.33,117.27,117.31,7602.0,91.7941,91.8411,91.7941,91.8254,7602.0
2018-10-02 13:50:00,117.31,117.31,117.21,117.22,6792.0,91.8254,91.8254,91.7472,91.755,6792.0
2018-10-02 13:55:00,117.23,117.25,117.19,117.24,4614.0,91.7628,91.7785,91.7315,91.7706,4614.0
2018-10-02 14:00:00,117.23,117.31,117.23,117.28,3987.0,91.7628,91.8254,91.7628,91.8019,3987.0
2018-10-02 14:05:00,117.29,117.32,117.23,117.23,7395.0,91.8098,91.8333,91.7628,91.7628,7395.0
2018-10-02 14:10:00,117.22,117.24,117.2,117.23,11915.0,91.755,91.7706,91.7393,91.7628,11915.0
2018-10-02 14:15:00,117.23,117.3,117.23,117.27,5954.0,91.7628,91.8176,91.7628,91.7941,5954.0
2018-10-02 14:20:00,117.27,117.27,117.18,117.22,7707.0,91.7941,91.7941,91.7237,91.755,7707.0
2018-10-02 14:25:00,117.23,117.23,117.08,117.13,9125.0,91.7628,91.7628,91.6454,91.6845,9125.0
2018-10-02 14:30:00,117.14,117.23,117.12,117.21,10393.0,91.6924,91.7628,91.6767,91.7472,10393.0
2018-10-02 14:35:00,117.2,117.2,117.09,117.13,7835.0,91.7393,91.7393,91.6532,91.6845,7835.0
2018-10-02 14:40:00,117.13,117.17,117.07,117.09,8110.0,91.6845,91.7158,91.6376,91.6532,8110.0
2018-10-02 14:45:00,117.09,117.17,117.08,117.14,8279.0,91.6532,91.7158,91.6454,91.6924,8279.0
2018-10-02 14:50:00,117.14,117.15,117.03,117.03,8458.0,91.6924,91.7002,91.6063,91.6063,8458.0
2018-10-02 14:55:00,117.02,117.03,116.94,116.94,8616.0,91.5984,91.6063,91.5358,91.5358,8616.0
2018-10-02 15:00:00,116.94,117.06,116.92,117.01,16659.0,91.5358,91.6297,91.5202,91.5906,16659.0
2018-10-02 15:05:00,117.01,117.07,116.97,117.04,10706.0,91.5906,91.6376,91.5593,91.6141,10706.0
2018-10-02 15:10:00,117.03,117.03,116.96,116.97,6273.0,91.6063,91.6063,91.5515,91.5593,6273.0
2018-10-02 15:15:00,116.98,117.11,116.96,117.07,7676.0,91.5671,91.6689,91.5515,91.6376,7676.0
2018-10-02 15:20:00,117.08,117.12,117.05,117.05,7685.0,91.6454,91.6767,91.6219,91.6219,7685.0
2018-10-02 15:25:00,117.06,117.13,117.03,117.04,13391.0,91.6297,91.6845,91.6063,91.6141,13391.0
2018-10-02 15:30:00,117.05,117.15,117.05,117.09,17659.0,91.6219,91.7002,91.6219,91.6532,17659.0
2018-10-02 15:35:00,117.08,117.08,116.93,116.93,26499.0,91.6454,91.6454,91.528,91.528,26499.0
2018-10-02 15:40:00,116.93,117.01,116.88,116.92,22351.0,91.528,91.5906,91.4888,91.5202,22351.0
2018-10-02 15:45:00,116.92,117.06,116.92,117.05,33729.0,91.5202,91.6297,91.5202,91.6219,33729.0
2018-10-02 15:50:00,117.06,117.07,116.9,116.98,30411.0,91.6297,91.6376,91.5045,91.5671,30411.0
2018-10-02 15:55:00,116.97,117.06,116.96,117.0,84869.0,91.5593,91.6297,91.5515,91.5828,84869.0
2018-10-03 09:30:00,117.5,117.72,117.41,117.66,34710.0,91.9742,92.1464,91.9037,92.0994,34710.0
2018-10-03 09:35:00,117.62,117.84,117.56,117.76,6427.0,92.0681,92.2403,92.0211,92.1777,6427.0
2018-10-03 09:40:00,117.76,118.11,117.76,117.95,13634.0,92.1777,92.4516,92.1777,92.3264,13634.0
2018-10-03 09:45:00,117.96,118.16,117.87,118.12,14712.0,92.3342,92.4908,92.2638,92.4595,14712.0
2018-10-03 09:50:00,118.1,118.12,117.9,117.96,9738.0,92.4438,92.4595,92.2873,92.3342,9738.0
2018-10-03 09:55:00,117.9,118.03,117.88,118.02,7359.0,92.2873,92.389,92.2716,92.3812,7359.0
2018-10-03 10:00:00,118.04,118.1,117.76,117.83,16700.0,92.3968,92.4438,92.1777,92.2325,16700.0
2018-10-03 10:05:00,117.84,118.14,117.83,118.11,14433.0,92.2403,92.4751,92.2325,92.4516,14433.0
2018-10-03 10:10:00,118.13,118.31,118.12,118.27,11068.0,92.4673,92.6082,92.4595,92.5769,11068.0
2018-10-03 10:15:00,118.28,118.37,118.23,118.36,37084.0,92.5847,92.6552,92.5456,92.6473,37084.0
2018-10-03 10:20:00,118.36,118.53,118.29,118.51,15080.0,92.6473,92.7804,92.5925,92.7647,15080.0
2018-10-03 10:25:00,118.54,118.54,118.35,118.39,14347.0,92.7882,92.7882,92.6395,92.6708,14347.0
2018-10-03 10:30:00,118.4,118.42,118.21,118.32,10916.0,92.6786,92.6943,92.5299,92.616,10916.0
2018-10-03 10:35:00,118.32,118.32,118.21,118.25,6935.0,92.616,92.616,92.5299,92.5612,6935.0
2018-10-03 10:40:00,118.21,118.26,118.12,118.14,10324.0,92.5299,92.5691,92.4595,92.4751,10324.0
2018-10-03 10:45:00,118.16,118.29,118.16,118.24,15015.0,92.4908,92.5925,92.4908,92.5534,15015.0
2018-10-03 10:50:00,118.27,118.45,118.27,118.42,20424.0,92.5769,92.7178,92.5769,92.6943,20424.0
2018-10-03 10:55:00,118.42,118.46,118.36,118.4,8772.0,92.6943,92.7256,92.6473,92.6786,8772.0
2018-10-03 11:00:00,118.4,118.4,118.26,118.37,11301.0,92.6786,92.6786,92.5691,92.6552,11301.0
2018-10-03 11:05:00,118.38,118.45,118.3,118.4,10685.0,92.663,92.7178,92.6004,92.6786,10685.0
2018-10-03 11:10:00,118.38,118.38,118.26,118.32,11359.0,92.663,92.663,92.5691,92.616,11359.0
2018-10-03 11:15:00,118.32,118.36,118.23,118.34,18701.0,92.616,92.6473,92.5456,92.6317,18701.0
2018-10-03 11:20:00,118.34,118.42,118.3,118.34,9538.0,92.6317,92.6943,92.6004,92.6317,9538.0
2018-10-03 11:25:00,118.34,118.53,118.34,118.49,10581.0,92.6317,92.7804,92.6317,92.7491,10581.0
2018-10-03 11:30:00,118.48,118.51,118.35,118.38,14513.0,92.7413,92.7647,92.6395,92.663,14513.0
2018-10-03 11:35:00,118.35,118.35,118.26,118.3,20847.0,92.6395,92.6395,92.5691,92.6004,20847.0
2018-10-03 11:40:00,118.27,118.37,118.24,118.36,6211.0,92.5769,92.6552,92.5534,92.6473,6211.0
2018-10-03 11:45:00,118.35,118.4,118.35,118.35,13110.0,92.6395,92.6786,92.6395,92.6395,13110.0
2018-10-03 11:50:00,118.37,118.42,118.35,118.41,12305.0,92.6552,92.6943,92.6395,92.6865,12305.0
2018-10-03 11:55:00,118.42,118.45,118.35,118.36,11553.0,92.6943,92.7178,92.6395,92.6473,11553.0
2018-10-03 12:00:00,118.36,118.45,118.33,118.33,7545.0,92.6473,92.7178,92.6238,92.6238,7545.0
2018-10-03 12:05:00,118.3,118.31,118.15,118.15,6774.0,92.6004,92.6082,92.4829,92.4829,6774.0
2018-10-03 12:10:00,118.16,118.24,118.15,118.23,7132.0,92.4908,92.5534,92.4829,92.5456,7132.0
2018-10-03 12:15:00,118.25,118.35,118.25,118.35,6306.0,92.5612,92.6395,92.5612,92.6395,6306.0
2018-10-03 12:20:00,118.33,118.39,118.32,118.34,7487.0,92.6238,92.6708,92.616,92.6317,7487.0
2018-10-03 12:25:00,118.34,118.34,118.27,118.31,6156.0,92.6317,92.6317,92.5769,92.6082,6156.0
2018-10-03 12:30:00,118.33,118.39,118.31,118.38,5229.0,92.6238,92.6708,92.6082,92.663,5229.0
2018-10-03 12:35:00,118.37,118.4,118.33,118.33,7863.0,92.6552,92.6786,92.6238,92.6238,7863.0
2018-10-03 12:40:00,118.34,118.34,118.17,118.18,8513.0,92.6317,92.6317,92.4986,92.5064,8513.0
2018-10-03 12:45:00,118.2,118.21,118.12,118.2,7705.0,92.5221,92.5299,92.4595,92.5221,7705.0
2018-10-03 12:50:00,118.21,118.24,118.18,118.19,7721.0,92.5299,92.5534,92.5064,92.5143,7721.0
2018-10-03 12:55:00,118.18,118.2,118.17,118.19,6084.0,92.5064,92.5221,92.4986,92.5143,6084.0
2018-10-03 13:00:00,118.17,118.23,118.17,118.23,9975.0,92.4986,92.5456,92.4986,92.5456,9975.0
2018-10-03 13:05:00,118.23,118.24,118.11,118.11,11845.0,92.5456,92.5534,92.4516,92.4516,11845.0
2018-10-03 13:10:00,118.11,118.16,118.11,118.12,9249.0,92.4516,92.4908,92.4516,92.4595,9249.0
2018-10-03 13:15:00,118.1,118.11,118.04,118.11,7355.0,92.4438,92.4516,92.3968,92.4516,7355.0
2018-10-03 13:20:00,118.09,118.13,118.01,118.02,14281.0,92.436,92.4673,92.3734,92.3812,14281.0
2018-10-03 13:25:00,118.01,118.07,118.01,118.06,6251.0,92.3734,92.4203,92.3734,92.4125,6251.0
2018-10-03 13:30:00,118.05,118.08,118.03,118.06,6661.0,92.4047,92.4282,92.389,92.4125,6661.0
2018-10-03 13:35:00,118.06,118.06,117.92,117.93,10964.0,92.4125,92.4125,92.3029,92.3107,10964.0
2018-10-03 13:40:00,117.94,118.05,117.88,118.05,9071.0,92.3186,92.4047,92.2716,92.4047,9071.0
2018-10-03 13:45:00,118.05,118.12,118.05,118.12,6846.0,92.4047,92.4595,92.4047,92.4595,6846.0
2018-10-03 13:50:00,118.1,118.17,118.1,118.15,15792.0,92.4438,92.4986,92.4438,92.4829,15792.0
2018-10-03 13:55:00,118.16,118.16,118.07,118.11,6137.0,92.4908,92.4908,92.4203,92.4516,6137.0
2018-10-03 14:00:00,118.13,118.18,118.08,118.17,16891.0,92.4673,92.5064,92.4282,92.4986,16891.0
2018-10-03 14:05:00,118.17,118.29,118.14,118.28,15701.0,92.4986,92.5925,92.4751,92.5847,15701.0
2018-10-03 14:10:00,118.29,118.39,118.25,118.33,7565.0,92.5925,92.6708,92.5612,92.6238,7565.0
2018-10-03 14:15:00,118.36,118.36,118.27,118.3,8958.0,92.6473,92.6473,92.5769,92.6004,8958.0
2018-10-03 14:20:00,118.31,118.38,118.27,118.35,6632.0,92.6082,92.663,92.5769,92.6395,6632.0
2018-10-03 14:25:00,118.36,118.37,118.29,118.35,10678.0,92.6473,92.6552,92.5925,92.6395,10678.0
2018-10-03 14:30:00,118.33,118.37,118.06,118.06,13359.0,92.6238,92.6552,92.4125,92.4125,13359.0
2018-10-03 14:35:00,118.05,118.06,117.86,117.86,22177.0,92.4047,92.4125,92.2559,92.2559,22177.0
2018-10-03 14:40:00,117.86,117.86,117.68,117.72,18621.0,92.2559,92.2559,92.1151,92.1464,18621.0
2018-10-03 14:45:00,117.72,117.72,117.55,117.62,14574.0,92.1464,92.1464,92.0133,92.0681,14574.0
2018-10-03 14:50:00,117.61,117.65,117.58,117.6,25157.0,92.0603,92.0916,92.0368,92.0524,25157.0
2018-10-03 14:55:00,117.59,117.76,117.58,117.76,25014.0,92.0446,92.1777,92.0368,92.1777,25014.0
2018-10-03 15:00:00,117.75,117.8,117.65,117.66,16922.0,92.1698,92.209,92.0916,92.0994,16922.0
2018-10-03 15:05:00,117.67,117.7,117.65,117.69,15571.0,92.1072,92.1307,92.0916,92.1229,15571.0
2018-10-03 15:10:00,117.7,117.73,117.61,117.63,24618.0,92.1307,92.1542,92.0603,92.0759,24618.0
2018-10-03 15:15:00,117.61,117.64,117.47,117.48,17492.0,92.0603,92.0837,91.9507,91.9585,17492.0
2018-10-03 15:20:00,117.47,117.55,117.42,117.53,26071.0,91.9507,92.0133,91.9115,91.9976,26071.0
2018-10-03 15:25:00,117.52,117.56,117.42,117.55,19450.0,91.9898,92.0211,91.9115,92.0133,19450.0
2018-10-03 15:30:00,117.55,117.61,117.54,117.61,19497.0,92.0133,92.0603,92.0055,92.0603,19497.0
2018-10-03 15:35:00,117.64,117.73,117.6,117.63,23673.0,92.0837,92.1542,92.0524,92.0759,23673.0
2018-10-03 15:40:00,117.63,117.72,117.62,117.65,16653.0,92.0759,92.1464,92.0681,92.0916,16653.0
2018-10-03 15:45:00,117.66,117.81,117.65,117.75,34269.0,92.0994,92.2168,92.0916,92.1698,34269.0
2018-10-03 15:50:00,117.75,117.81,117.72,117.79,43258.0,92.1698,92.2168,92.1464,92.2012,43258.0
2018-10-03 15:55:00,117.79,117.82,117.71,117.78,129608.0,92.2012,92.2246,92.1385,92.1933,129608.0
2018-10-04 09:30:00,117.48,117.66,117.31,117.56,24844.0,91.9585,92.0994,91.8254,92.0211,24844.0
2018-10-04 09:35:00,117.55,117.99,117.55,117.93,8298.0,92.0133,92.3577,92.0133,92.3107,8298.0
2018-10-04 09:40:00,117.91,118.22,117.82,118.18,9764.0,92.2951,92.5377,92.2246,92.5064,9764.0
2018-10-04 09:45:00,118.18,118.25,118.09,118.2,15049.0,92.5064,92.5612,92.436,92.5221,15049.0
2018-10-04 09:50:00,118.19,118.34,118.15,118.15,10002.0,92.5143,92.6317,92.4829,92.4829,10002.0
2018-10-04 09:55:00,118.14,118.24,118.05,118.18,14305.0,92.4751,92.5534,92.4047,92.5064,14305.0
2018-10-04 10:00:00,118.21,118.26,117.91,117.93,12610.0,92.5299,92.5691,92.2951,92.3107,12610.0
2018-10-04 10:05:00,117.86,118.0,117.83,117.89,7906.0,92.2559,92.3655,92.2325,92.2794,7906.0
2018-10-04 10:10:00,117.89,117.92,117.6,117.63,7455.0,92.2794,92.3029,92.0524,92.0759,7455.0
2018-10-04 10:15:00,117.62,117.7,117.54,117.56,6241.0,92.0681,92.1307,92.0055,92.0211,6241.0
2018-10-04 10:20:00,117.59,117.69,117.49,117.5,5431.0,92.0446,92.1229,91.9663,91.9742,5431.0
2018-10-04 10:25:00,117.52,117.87,117.52,117.84,10895.0,91.9898,92.2638,91.9898,92.2403,10895.0
2018-10-04 10:30:00,117.79,117.8,117.6,117.65,8423.0,92.2012,92.209,92.0524,92.0916,8423.0
2018-10-04 10:35:00,117.61,117.75,117.61,117.74,5337.0,92.0603,92.1698,92.0603,92.162,5337.0
2018-10-04 10:40:00,117.76,117.76,117.64,117.72,5372.0,92.1777,92.1777,92.0837,92.1464,5372.0
2018-10-04 10:45:00,117.72,117.81,117.7,117.81,6044.0,92.1464,92.2168,92.1307,92.2168,6044.0
2018-10-04 10:50:00,117.84,117.93,117.83,117.88,5085.0,92.2403,92.3107,92.2325,92.2716,5085.0
2018-10-04 10:55:00,117.85,117.93,117.73,117.77,5470.0,92.2481,92.3107,92.1542,92.1855,5470.0
2018-10-04 11:00:00,117.78,117.99,117.78,117.99,10630.0,92.1933,92.3577,92.1933,92.3577,10630.0
2018-10-04 11:05:00,117.98,117.98,117.8,117.8,3655.0,92.3499,92.3499,92.209,92.209,3655.0
2018-10-04 11:10:00,117.81,117.96,117.78,117.89,10889.0,92.2168,92.3342,92.1933,92.2794,10889.0
2018-10-04 11:15:00,117.88,118.12,117.82,118.08,10992.0,92.2716,92.4595,92.2246,92.4282,10992.0
2018-10-04 11:20:00,118.09,118.14,117.96,118.02,10984.0,92.436,92.4751,92.3342,92.3812,10984.0
2018-10-04 11:25:00,117.99,118.0,117.84,117.84,6488.0,92.3577,92.3655,92.2403,92.2403,6488.0
2018-10-04 11:30:00,117.83,117.94,117.83,117.89,15595.0,92.2325,92.3186,92.2325,92.2794,15595.0
2018-10-04 11:35:00,117.89,117.93,117.79,117.82,11841.0,92.2794,92.3107,92.2012,92.2246,11841.0
2018-10-04 11:40:00,117.8,117.84,117.68,117.7,8088.0,92.209,92.2403,92.1151,92.1307,8088.0
2018-10-04 11:45:00,117.68,117.71,117.57,117.58,11680.0,92.1151,92.1385,92.0289,92.0368,11680.0
2018-10-04 11:50:00,117.54,117.58,117.48,117.49,12411.0,92.0055,92.0368,91.9585,91.9663,12411.0
2018-10-04 11:55:00,117.44,117.47,117.35,117.38,8922.0,91.9272,91.9507,91.8567,91.8802,8922.0
2018-10-04 12:00:00,117.35,117.37,117.23,117.23,11586.0,91.8567,91.8724,91.7628,91.7628,11586.0
2018-10-04 12:05:00,117.2,117.41,117.15,117.34,13469.0,91.7393,91.9037,91.7002,91.8489,13469.0
2018-10-04 12:10:00,117.33,117.33,117.19,117.2,9725.0,91.8411,91.8411,91.7315,91.7393,9725.0
2018-10-04 12:15:00,117.19,117.19,116.9,116.92,18527.0,91.7315,91.7315,91.5045,91.5202,18527.0
2018-10-04 12:20:00,116.89,116.94,116.86,116.88,6883.0,91.4967,91.5358,91.4732,91.4888,6883.0
2018-10-04 12:25:00,116.88,116.94,116.78,116.93,15150.0,91.4888,91.5358,91.4106,91.528,15150.0
2018-10-04 12:30:00,116.92,117.14,116.92,117.13,9348.0,91.5202,91.6924,91.5202,91.6845,9348.0
2018-10-04 12:35:00,117.14,117.21,117.01,117.06,7493.0,91.6924,91.7472,91.5906,91.6297,7493.0
2018-10-04 12:40:00,117.07,117.07,116.92,116.95,13055.0,91.6376,91.6376,91.5202,91.5436,13055.0
2018-10-04 12:45:00,116.95,116.98,116.83,116.86,18499.0,91.5436,91.5671,91.4497,91.4732,18499.0
2018-10-04 12:50:00,116.84,116.92,116.73,116.76,12005.0,91.4575,91.5202,91.3714,91.3949,12005.0
2018-10-04 12:55:00,116.77,116.79,116.64,116.7,14072.0,91.4027,91.4184,91.301,91.3479,14072.0
2018-10-04 13:00:00,116.69,116.76,116.59,116.76,12431.0,91.3401,91.3949,91.2618,91.3949,12431.0
2018-10-04 13:05:00,116.76,116.83,116.65,116.68,8278.0,91.3949,91.4497,91.3088,91.3323,8278.0
2018-10-04 13:10:00,116.65,116.68,116.51,116.54,15755.0,91.3088,91.3323,91.1992,91.2227,15755.0
2018-10-04 13:15:00,116.54,116.57,116.47,116.51,6553.0,91.2227,91.2462,91.1679,91.1992,6553.0
2018-10-04 13:20:00,116.49,116.5,116.3,116.39,16062.0,91.1836,91.1914,91.0348,91.1053,16062.0
2018-10-04 13:25:00,116.42,116.59,116.4,116.51,5751.0,91.1288,91.2618,91.1131,91.1992,5751.0
2018-10-04 13:30:00,116.52,116.52,116.38,116.43,6778.0,91.2071,91.2071,91.0975,91.1366,6778.0
2018-10-04 13:35:00,116.45,116.56,116.42,116.56,6684.0,91.1523,91.2384,91.1288,91.2384,6684.0
2018-10-04 13:40:00,116.57,116.9,116.57,116.9,7219.0,91.2462,91.5045,91.2462,91.5045,7219.0
2018-10-04 13:45:00,116.89,116.9,116.72,116.74,8941.0,91.4967,91.5045,91.3636,91.3793,8941.0
2018-10-04 13:50:00,116.73,116.84,116.65,116.79,8784.0,91.3714,91.4575,91.3088,91.4184,8784.0
2018-10-04 13:55:00,116.8,116.81,116.65,116.72,6628.0,91.4262,91.4341,91.3088,91.3636,6628.0
2018-10-04 14:00:00,116.71,116.79,116.6,116.74,10919.0,91.3558,91.4184,91.2697,91.3793,10919.0
2018-10-04 14:05:00,116.76,116.76,116.66,116.71,8382.0,91.3949,91.3949,91.3166,91.3558,8382.0
2018-10-04 14:10:00,116.65,116.68,116.61,116.67,8427.0,91.3088,91.3323,91.2775,91.3245,8427.0
2018-10-04 14:15:00,116.65,116.65,116.4,116.42,9341.0,91.3088,91.3088,91.1131,91.1288,9341.0
2018-10-04 14:20:00,116.42,116.43,116.37,116.42,9659.0,91.1288,91.1366,91.0896,91.1288,9659.0
2018-10-04 14:25:00,116.41,116.51,116.36,116.47,17375.0,91.1209,91.1992,91.0818,91.1679,17375.0
2018-10-04 14:30:00,116.51,116.56,116.45,116.52,9748.0,91.1992,91.2384,91.1523,91.2071,9748.0
2018-10-04 14:35:00,116.53,116.8,116.5,116.8,21700.0,91.2149,91.4262,91.1914,91.4262,21700.0
2018-10-04 14:40:00,116.79,116.79,116.67,116.69,9599.0,91.4184,91.4184,91.3245,91.3401,9599.0
2018-10-04 14:45:00,116.68,116.86,116.68,116.79,14351.0,91.3323,91.4732,91.3323,91.4184,14351.0
2018-10-04 14:50:00,116.81,117.01,116.81,117.0,9627.0,91.4341,91.5906,91.4341,91.5828,9627.0
2018-10-04 14:55:00,117.01,117.11,117.0,117.1,10610.0,91.5906,91.6689,91.5828,91.6611,10610.0
2018-10-04 15:00:00,117.05,117.13,117.01,117.13,6695.0,91.6219,91.6845,91.5906,91.6845,6695.0
2018-10-04 15:05:00,117.14,117.23,117.13,117.18,10835.0,91.6924,91.7628,91.6845,91.7237,10835.0
2018-10-04 15:10:00,117.19,117.22,117.15,117.16,8828.0,91.7315,91.755,91.7002,91.708,8828.0
2018-10-04 15:15:00,117.17,117.21,117.15,117.2,9940.0,91.7158,91.7472,91.7002,91.7393,9940.0
2018-10-04 15:20:00,117.19,117.19,117.02,117.08,15206.0,91.7315,91.7315,91.5984,91.6454,15206.0
2018-10-04 15:25:00,117.09,117.16,117.02,117.03,9147.0,91.6532,91.708,91.5984,91.6063,9147.0
2018-10-04 15:30:00,117.03,117.07,116.99,117.01,15151.0,91.6063,91.6376,91.5749,91.5906,15151.0
2018-10-04 15:35:00,117.0,117.01,116.9,116.95,9955.0,91.5828,91.5906,91.5045,91.5436,9955.0
2018-10-04 15:40:00,116.94,117.03,116.91,117.03,16489.0,91.5358,91.6063,91.5123,91.6063,16489.0
2018-10-04 15:45:00,117.03,117.36,117.03,117.16,47962.0,91.6063,91.8646,91.6063,91.708,47962.0
2018-10-04 15:50:00,117.19,117.29,117.16,117.26,35046.0,91.7315,91.8098,91.708,91.7863,35046.0
2018-10-04 15:55:00,117.26,117.32,117.17,117.3,78505.0,91.7863,91.8333,91.7158,91.8176,78505.0
2018-10-05 09:30:00,117.46,117.67,117.31,117.63,17780.0,91.9428,92.1072,91.8254,92.0759,17780.0
2018-10-05 09:35:00,117.58,117.79,117.52,117.67,16688.0,92.0368,92.2012,91.9898,92.1072,16688.0
2018-10-05 09:40:00,117.7,117.91,117.39,117.44,21783.0,92.1307,92.2951,91.8881,91.9272,21783.0
2018-10-05 09:45:00,117.4,117.93,117.4,117.93,14632.0,91.8959,92.3107,91.8959,92.3107,14632.0
2018-10-05 09:50:00,117.94,118.14,117.89,117.97,11522.0,92.3186,92.4751,92.2794,92.3421,11522.0
2018-10-05 09:55:00,117.91,117.97,117.76,117.92,9707.0,92.2951,92.3421,92.1777,92.3029,9707.0
2018-10-05 10:00:00,117.94,117.99,117.72,117.84,16992.0,92.3186,92.3577,92.1464,92.2403,16992.0
2018-10-05 10:05:00,117.82,118.12,117.81,117.95,18189.0,92.2246,92.4595,92.2168,92.3264,18189.0
2018-10-05 10:10:00,117.98,117.98,117.72,117.75,13482.0,92.3499,92.3499,92.1464,92.1698,13482.0
2018-10-05 10:15:00,117.75,117.83,117.69,117.69,6947.0,92.1698,92.2325,92.1229,92.1229,6947.0
2018-10-05 10:20:00,117.61,117.77,117.57,117.77,10535.0,92.0603,92.1855,92.0289,92.1855,10535.0
2018-10-05 10:25:00,117.79,117.85,117.7,117.73,9859.0,92.2012,92.2481,92.1307,92.1542,9859.0
2018-10-05 10:30:00,117.71,117.78,117.68,117.77,8026.0,92.1385,92.1933,92.1151,92.1855,8026.0
2018-10-05 10:35:00,117.8,117.83,117.66,117.67,8962.0,92.209,92.2325,92.0994,92.1072,8962.0
2018-10-05 10:40:00,117.68,117.84,117.67,117.76,9021.0,92.1151,92.2403,92.1072,92.1777,9021.0
2018-10-05 10:45:00,117.72,117.79,117.65,117.67,9133.0,92.1464,92.2012,92.0916,92.1072,9133.0
2018-10-05 10:50:00,117.62,117.76,117.6,117.62,11605.0,92.0681,92.1777,92.0524,92.0681,11605.0
2018-10-05 10:55:00,117.58,117.72,117.54,117.57,12827.0,92.0368,92.1464,92.0055,92.0289,12827.0
2018-10-05 11:00:00,117.59,117.6,117.42,117.47,22647.0,92.0446,92.0524,91.9115,91.9507,22647.0
2018-10-05 11:05:00,117.46,117.56,117.44,117.5,12992.0,91.9428,92.0211,91.9272,91.9742,12992.0
2018-10-05 11:10:00,117.48,117.56,117.41,117.55,13480.0,91.9585,92.0211,91.9037,92.0133,13480.0
2018-10-05 11:15:00,117.55,117.56,117.37,117.47,19280.0,92.0133,92.0211,91.8724,91.9507,19280.0
2018-10-05 11:20:00,117.41,117.57,117.39,117.57,7531.0,91.9037,92.0289,91.8881,92.0289,7531.0
2018-10-05 11:25:00,117.6,117.73,117.58,117.61,11262.0,92.0524,92.1542,92.0368,92.0603,11262.0
2018-10-05 11:30:00,117.59,117.66,117.46,117.48,11526.0,92.0446,92.0994,91.9428,91.9585,11526.0
2018-10-05 11:35:00,117.46,117.62,117.45,117.6,12693.0,91.9428,92.0681,91.935,92.0524,12693.0
2018-10-05 11:40:00,117.59,117.6,117.36,117.38,7959.0,92.0446,92.0524,91.8646,91.8802,7959.0
2018-10-05 11:45:00,117.37,117.39,117.24,117.28,27685.0,91.8724,91.8881,91.7706,91.8019,27685.0
2018-10-05 11:50:00,117.29,117.29,117.1,117.19,20957.0,91.8098,91.8098,91.6611,91.7315,20957.0
2018-10-05 11:55:00,117.18,117.21,117.05,117.1,30710.0,91.7237,91.7472,91.6219,91.6611,30710.0
2018-10-05 12:00:00,117.1,117.27,117.08,117.25,9061.0,91.6611,91.7941,91.6454,91.7785,9061.0
2018-10-05 12:05:00,117.26,117.34,117.17,117.31,13180.0,91.7863,91.8489,91.7158,91.8254,13180.0
2018-10-05 12:10:00,117.31,117.33,117.06,117.08,8306.0,91.8254,91.8411,91.6297,91.6454,8306.0
2018-10-05 12:15:00,117.05,117.18,116.95,117.14,12434.0,91.6219,91.7237,91.5436,91.6924,12434.0
2018-10-05 12:20:00,117.16,117.31,117.15,117.31,8881.0,91.708,91.8254,91.7002,91.8254,8881.0
2018-10-05 12:25:00,117.28,117.3,117.21,117.28,6988.0,91.8019,91.8176,91.7472,91.8019,6988.0
2018-10-05 12:30:00,117.26,117.27,117.14,117.16,12359.0,91.7863,91.7941,91.6924,91.708,12359.0
2018-10-05 12:35:00,117.12,117.26,117.08,117.16,14834.0,91.6767,91.7863,91.6454,91.708,14834.0
2018-10-05 12:40:00,117.11,117.14,117.01,117.12,27461.0,91.6689,91.6924,91.5906,91.6767,27461.0
2018-10-05 12:45:00,117.09,117.13,116.98,117.07,9238.0,91.6532,91.6845,91.5671,91.6376,9238.0
2018-10-05 12:50:00,117.06,117.13,117.02,117.02,19067.0,91.6297,91.6845,91.5984,91.5984,19067.0
2018-10-05 12:55:00,117.01,117.05,116.88,116.89,12824.0,91.5906,91.6219,91.4888,91.4967,12824.0
2018-10-05 13:00:00,116.89,116.9,116.77,116.79,11634.0,91.4967,91.5045,91.4027,91.4184,11634.0
2018-10-05 13:05:00,116.78,116.83,116.68,116.7,10608.0,91.4106,91.4497,91.3323,91.3479,10608.0
2018-10-05 13:10:00,116.69,116.73,116.62,116.71,19043.0,91.3401,91.3714,91.2853,91.3558,19043.0
2018-10-05 13:15:00,116.75,116.76,116.6,116.62,7300.0,91.3871,91.3949,91.2697,91.2853,7300.0
2018-10-05 13:20:00,116.58,116.58,116.47,116.47,30698.0,91.254,91.254,91.1679,91.1679,30698.0
2018-10-05 13:25:00,116.47,116.51,116.31,116.38,23526.0,91.1679,91.1992,91.0427,91.0975,23526.0
2018-10-05 13:30:00,116.36,116.46,116.24,116.24,24265.0,91.0818,91.1601,90.9879,90.9879,24265.0
2018-10-05 13:35:00,116.29,116.58,116.28,116.54,20056.0,91.027,91.254,91.0192,91.2227,20056.0
2018-10-05 13:40:00,116.56,116.76,116.56,116.73,13022.0,91.2384,91.3949,91.2384,91.3714,13022.0
2018-10-05 13:45:00,116.73,116.92,116.69,116.92,12706.0,91.3714,91.5202,91.3401,91.5202,12706.0
2018-10-05 13:50:00,116.91,116.98,116.86,116.87,16731.0,91.5123,91.5671,91.4732,91.481,16731.0
2018-10-05 13:55:00,116.9,116.9,116.8,116.83,13629.0,91.5045,91.5045,91.4262,91.4497,13629.0
2018-10-05 14:00:00,116.84,116.85,116.69,116.85,15478.0,91.4575,91.4654,91.3401,91.4654,15478.0
2018-10-05 14:05:00,116.87,116.9,116.8,116.89,9998.0,91.481,91.5045,91.4262,91.4967,9998.0
2018-10-05 14:10:00,116.92,116.97,116.84,116.88,9695.0,91.5202,91.5593,91.4575,91.4888,9695.0
2018-10-05 14:15:00,116.87,117.05,116.87,117.05,13195.0,91.481,91.6219,91.481,91.6219,13195.0
2018-10-05 14:20:00,117.05,117.12,117.0,117.09,6599.0,91.6219,91.6767,91.5828,91.6532,6599.0
2018-10-05 14:25:00,117.07,117.08,116.98,117.0,11193.0,91.6376,91.6454,91.5671,91.5828,11193.0
2018-10-05 14:30:00,117.01,117.1,116.98,116.98,14149.0,91.5906,91.6611,91.5671,91.5671,14149.0
2018-10-05 14:35:00,116.99,117.07,116.95,117.02,13432.0,91.5749,91.6376,91.5436,91.5984,13432.0
2018-10-05 14:40:00,117.03,117.06,116.91,116.95,13004.0,91.6063,91.6297,91.5123,91.5436,13004.0
2018-10-05 14:45:00,116.98,117.01,116.82,116.87,9946.0,91.5671,91.5906,91.4419,91.481,9946.0
2018-10-05 14:50:00,116.88,116.96,116.82,116.88,8917.0,91.4888,91.5515,91.4419,91.4888,8917.0
2018-10-05 14:55:00,116.89,116.96,116.84,116.93,7525.0,91.4967,91.5515,91.4575,91.528,7525.0
2018-10-05 15:00:00,116.92,117.03,116.86,116.99,23056.0,91.5202,91.6063,91.4732,91.5749,23056.0
2018-10-05 15:05:00,116.98,117.11,116.98,117.04,15313.0,91.5671,91.6689,91.5671,91.6141,15313.0
2018-10-05 15:10:00,117.03,117.03,116.9,117.01,9518.0,91.6063,91.6063,91.5045,91.5906,9518.0
2018-10-05 15:15:00,117.0,117.02,116.95,116.95,9393.0,91.5828,91.5984,91.5436,91.5436,9393.0
2018-10-05 15:20:00,116.96,117.05,116.92,117.03,10681.0,91.5515,91.6219,91.5202,91.6063,10681.0
2018-10-05 15:25:00,117.01,117.02,116.89,116.93,12730.0,91.5906,91.5984,91.4967,91.528,12730.0
2018-10-05 15:30:00,116.95,116.99,116.88,116.97,36266.0,91.5436,91.5749,91.4888,91.5593,36266.0
2018-10-05 15:35:00,116.97,117.06,116.96,116.98,22671.0,91.5593,91.6297,91.5515,91.5671,22671.0
2018-10-05 15:40:00,116.99,117.13,116.96,117.13,20160.0,91.5749,91.6845,91.5515,91.6845,20160.0
2018-10-05 15:45:00,117.16,117.32,117.13,117.3,42586.0,91.708,91.8333,91.6845,91.8176,42586.0
2018-10-05 15:50:00,117.29,117.3,117.14,117.21,36870.0,91.8098,91.8176,91.6924,91.7472,36870.0
2018-10-05 15:55:00,117.2,117.28,117.09,117.23,157138.0,91.7393,91.8019,91.6532,91.7628,157138.0
2018-10-08 09:30:00,117.11,117.59,116.96,117.4,33277.0,91.6689,92.0446,91.5515,91.8959,33277.0
2018-10-08 09:35:00,117.4,118.33,117.29,118.32,34016.0,91.8959,92.6238,91.8098,92.616,34016.0
2018-10-08 09:40:00,118.31,118.74,118.19,118.7,30469.0,92.6082,92.9448,92.5143,92.9135,30469.0
2018-10-08 09:45:00,118.72,119.07,118.49,118.75,70921.0,92.9291,93.2031,92.7491,92.9526,70921.0
2018-10-08 09:50:00,118.66,119.22,118.51,119.03,39290.0,92.8822,93.3205,92.7647,93.1718,39290.0
2018-10-08 09:55:00,119.02,119.06,118.62,118.7,17121.0,93.1639,93.1953,92.8508,92.9135,17121.0
2018-10-08 10:00:00,118.7,118.8,118.54,118.7,22260.0,92.9135,92.9917,92.7882,92.9135,22260.0
2018-10-08 10:05:00,118.67,118.79,118.58,118.66,11195.0,92.89,92.9839,92.8195,92.8822,11195.0
2018-10-08 10:10:00,118.63,118.64,118.51,118.51,16509.0,92.8587,92.8665,92.7647,92.7647,16509.0
2018-10-08 10:15:00,118.45,118.45,118.03,118.25,16050.0,92.7178,92.7178,92.389,92.5612,16050.0
2018-10-08 10:20:00,118.27,118.41,118.22,118.33,12739.0,92.5769,92.6865,92.5377,92.6238,12739.0
2018-10-08 10:25:00,118.32,118.32,118.17,118.29,8487.0,92.616,92.616,92.4986,92.5925,8487.0
2018-10-08 10:30:00,118.3,118.47,118.26,118.45,16150.0,92.6004,92.7334,92.5691,92.7178,16150.0
2018-10-08 10:35:00,118.49,118.51,118.38,118.46,11529.0,92.7491,92.7647,92.663,92.7256,11529.0
2018-10-08 10:40:00,118.5,118.56,118.44,118.47,15570.0,92.7569,92.8039,92.7099,92.7334,15570.0
2018-10-08 10:45:00,118.47,118.47,118.31,118.36,13182.0,92.7334,92.7334,92.6082,92.6473,13182.0
2018-10-08 10:50:00,118.36,118.42,118.31,118.37,15313.0,92.6473,92.6943,92.6082,92.6552,15313.0
2018-10-08 10:55:00,118.36,118.39,118.15,118.26,11780.0,92.6473,92.6708,92.4829,92.5691,11780.0
2018-10-08 11:00:00,118.27,118.27,117.95,117.95,32660.0,92.5769,92.5769,92.3264,92.3264,32660.0
2018-10-08 11:05:00,117.95,117.96,117.79,117.8,11006.0,92.3264,92.3342,92.2012,92.209,11006.0
2018-10-08 11:10:00,117.81,118.07,117.8,118.06,25295.0,92.2168,92.4203,92.209,92.4125,25295.0
2018-10-08 11:15:00,118.07,118.19,118.05,118.15,17378.0,92.4203,92.5143,92.4047,92.4829,17378.0
2018-10-08 11:20:00,118.15,118.16,118.07,118.1,16531.0,92.4829,92.4908,92.4203,92.4438,16531.0
2018-10-08 11:25:00,118.11,118.23,118.07,118.21,17321.0,92.4516,92.5456,92.4203,92.5299,17321.0
2018-10-08 11:30:00,118.21,118.21,118.05,118.1,18663.0,92.5299,92.5299,92.4047,92.4438,18663.0
2018-10-08 11:35:00,118.09,118.11,117.83,117.95,17873.0,92.436,92.4516,92.2325,92.3264,17873.0
2018-10-08 11:40:00,117.94,118.03,117.88,117.92,11904.0,92.3186,92.389,92.2716,92.3029,11904.0
2018-10-08 11:45:00,117.92,117.94,117.42,117.5,25023.0,92.3029,92.3186,91.9115,91.9742,25023.0
2018-10-08 11:50:00,117.51,117.58,117.43,117.56,18166.0,91.982,92.0368,91.9194,92.0211,18166.0
2018-10-08 11:55:00,117.52,117.54,117.27,117.47,14939.0,91.9898,92.0055,91.7941,91.9507,14939.0
2018-10-08 12:00:00,117.45,117.72,117.39,117.7,12084.0,91.935,92.1464,91.8881,92.1307,12084.0
2018-10-08 12:05:00,117.7,117.75,117.66,117.74,8609.0,92.1307,92.1698,92.0994,92.162,8609.0
2018-10-08 12:10:00,117.74,117.87,117.7,117.87,12030.0,92.162,92.2638,92.1307,92.2638,12030.0
2018-10-08 12:15:00,117.89,117.89,117.72,117.82,11272.0,92.2794,92.2794,92.1464,92.2246,11272.0
2018-10-08 12:20:00,117.8,118.15,117.78,118.15,16205.0,92.209,92.4829,92.1933,92.4829,16205.0
2018-10-08 12:25:00,118.17,118.25,118.15,118.24,22307.0,92.4986,92.5612,92.4829,92.5534,22307.0
2018-10-08 12:30:00,118.23,118.26,117.93,117.96,22926.0,92.5456,92.5691,92.3107,92.3342,22926.0
2018-10-08 12:35:00,117.95,118.02,117.91,118.02,13898.0,92.3264,92.3812,92.2951,92.3812,13898.0
2018-10-08 12:40:00,118.04,118.24,118.03,118.19,18631.0,92.3968,92.5534,92.389,92.5143,18631.0
2018-10-08 12:45:00,118.2,118.23,118.08,118.09,13173.0,92.5221,92.5456,92.4282,92.436,13173.0
2018-10-08 12:50:00,118.1,118.11,117.95,117.99,13982.0,92.4438,92.4516,92.3264,92.3577,13982.0
2018-10-08 12:55:00,118.0,118.05,117.98,117.98,18644.0,92.3655,92.4047,92.3499,92.3499,18644.0
2018-10-08 13:00:00,117.97,118.17,117.94,118.17,22179.0,92.3421,92.4986,92.3186,92.4986,22179.0
2018-10-08 13:05:00,118.15,118.4,118.14,118.4,13878.0,92.4829,92.6786,92.4751,92.6786,13878.0
2018-10-08 13:10:00,118.39,118.53,118.39,118.51,27222.0,92.6708,92.7804,92.6708,92.7647,27222.0
2018-10-08 13:15:00,118.5,118.53,118.19,118.22,25445.0,92.7569,92.7804,92.5143,92.5377,25445.0
2018-10-08 13:20:00,118.23,118.23,118.06,118.19,15768.0,92.5456,92.5456,92.4125,92.5143,15768.0
2018-10-08 13:25:00,118.2,118.27,118.16,118.24,8775.0,92.5221,92.5769,92.4908,92.5534,8775.0
2018-10-08 13:30:00,118.24,118.45,118.24,118.41,18885.0,92.5534,92.7178,92.5534,92.6865,18885.0
2018-10-08 13:35:00,118.41,118.46,118.34,118.4,11349.0,92.6865,92.7256,92.6317,92.6786,11349.0
2018-10-08 13:40:00,118.4,118.54,118.39,118.39,16935.0,92.6786,92.7882,92.6708,92.6708,16935.0
2018-10-08 13:45:00,118.37,118.41,118.3,118.35,15259.0,92.6552,92.6865,92.6004,92.6395,15259.0
2018-10-08 13:50:00,118.36,118.46,118.34,118.38,14599.0,92.6473,92.7256,92.6317,92.663,14599.0
2018-10-08 13:55:00,118.38,118.47,118.38,118.4,18969.0,92.663,92.7334,92.663,92.6786,18969.0
2018-10-08 14:00:00,118.4,118.69,118.37,118.58,27869.0,92.6786,92.9056,92.6552,92.8195,27869.0
2018-10-08 14:05:00,118.53,118.74,118.51,118.73,14064.0,92.7804,92.9448,92.7647,92.9369,14064.0
2018-10-08 14:10:00,118.73,118.74,118.58,118.66,16247.0,92.9369,92.9448,92.8195,92.8822,16247.0
2018-10-08 14:15:00,118.66,118.73,118.56,118.6,22337.0,92.8822,92.9369,92.8039,92.8352,22337.0
2018-10-08 14:20:00,118.61,118.72,118.56,118.58,30414.0,92.843,92.9291,92.8039,92.8195,30414.0
2018-10-08 14:25:00,118.59,119.12,118.59,118.95,71270.0,92.8274,93.2422,92.8274,93.1092,71270.0
2018-10-08 14:30:00,118.96,119.08,118.91,118.98,25309.0,93.117,93.2109,93.0778,93.1326,25309.0
2018-10-08 14:35:00,118.96,119.01,118.86,118.89,21110.0,93.117,93.1561,93.0387,93.0622,21110.0
2018-10-08 14:40:00,118.88,118.88,118.79,118.83,16955.0,93.0544,93.0544,92.9839,93.0152,16955.0
2018-10-08 14:45:00,118.8,118.82,118.75,118.77,14116.0,92.9917,93.0074,92.9526,92.9683,14116.0
2018-10-08 14:50:00,118.79,118.84,118.72,118.75,13188.0,92.9839,93.0231,92.9291,92.9526,13188.0
2018-10-08 14:55:00,118.77,118.81,118.71,118.74,14316.0,92.9683,92.9996,92.9213,92.9448,14316.0
2018-10-08 15:00:00,118.74,118.93,118.71,118.92,22971.0,92.9448,93.0935,92.9213,93.0857,22971.0
2018-10-08 15:05:00,118.93,118.93,118.82,118.88,34195.0,93.0935,93.0935,93.0074,93.0544,34195.0
2018-10-08 15:10:00,118.88,118.94,118.85,118.88,25227.0,93.0544,93.1013,93.0309,93.0544,25227.0
2018-10-08 15:15:00,118.89,118.91,118.78,118.83,29606.0,93.0622,93.0778,92.9761,93.0152,29606.0
2018-10-08 15:20:00,118.84,118.86,118.74,118.74,25421.0,93.0231,93.0387,92.9448,92.9448,25421.0
2018-10-08 15:25:00,118.75,118.9,118.74,118.87,26626.0,92.9526,93.07,92.9448,93.0465,26626.0
2018-10-08 15:30:00,118.89,118.96,118.77,118.78,48069.0,93.0622,93.117,92.9683,92.9761,48069.0
2018-10-08 15:35:00,118.79,118.87,118.72,118.87,39579.0,92.9839,93.0465,92.9291,93.0465,39579.0
2018-10-08 15:40:00,118.88,118.94,118.83,118.89,45263.0,93.0544,93.1013,93.0152,93.0622,45263.0
2018-10-08 15:45:00,118.88,118.92,118.75,118.79,64341.0,93.0544,93.0857,92.9526,92.9839,64341.0
2018-10-08 15:50:00,118.79,118.93,118.73,118.91,106627.0,92.9839,93.0935,92.9369,93.0778,106627.0
2018-10-08 15:55:00,118.9,118.91,118.74,118.77,234213.0,93.07,93.0778,92.9448,92.9683,234213.0
2018-10-09 09:30:00,118.26,118.63,118.26,118.38,56109.0,92.5691,92.8587,92.5691,92.663,56109.0
2018-10-09 09:35:00,118.38,118.51,118.03,118.11,31911.0,92.663,92.7647,92.389,92.4516,31911.0
2018-10-09 09:40:00,118.04,118.35,117.9,118.01,28824.0,92.3968,92.6395,92.2873,92.3734,28824.0
2018-10-09 09:45:00,118.0,118.26,117.84,118.2,107379.0,92.3655,92.5691,92.2403,92.5221,107379.0
2018-10-09 09:50:00,118.14,118.59,118.11,118.59,47372.0,92.4751,92.8274,92.4516,92.8274,47372.0
2018-10-09 09:55:00,118.57,118.7,118.42,118.54,93020.0,92.8117,92.9135,92.6943,92.7882,93020.0
2018-10-09 10:00:00,118.51,118.56,118.37,118.45,37065.0,92.7647,92.8039,92.6552,92.7178,37065.0
2018-10-09 10:05:00,118.43,118.51,118.01,118.02,122276.0,92.7021,92.7647,92.3734,92.3812,122276.0
2018-10-09 10:10:00,118.05,118.06,117.72,117.96,98234.0,92.4047,92.4125,92.1464,92.3342,98234.0
2018-10-09 10:15:00,117.96,118.03,117.84,117.9,62253.0,92.3342,92.389,92.2403,92.2873,62253.0
2018-10-09 10:20:00,117.92,118.18,117.88,118.16,38560.0,92.3029,92.5064,92.2716,92.4908,38560.0
2018-10-09 10:25:00,118.16,118.2,118.0,118.14,11954.0,92.4908,92.5221,92.3655,92.4751,11954.0
2018-10-09 10:30:00,118.13,118.13,117.93,117.98,58595.0,92.4673,92.4673,92.3107,92.3499,58595.0
2018-10-09 10:35:00,117.98,118.17,117.98,118.04,9722.0,92.3499,92.4986,92.3499,92.3968,9722.0
2018-10-09 10:40:00,118.04,118.07,117.94,117.95,19870.0,92.3968,92.4203,92.3186,92.3264,19870.0
2018-10-09 10:45:00,117.95,118.08,117.91,117.94,30026.0,92.3264,92.4282,92.2951,92.3186,30026.0
2018-10-09 10:50:00,117.95,118.01,117.64,117.78,92738.0,92.3264,92.3734,92.0837,92.1933,92738.0
2018-10-09 10:55:00,117.77,117.92,117.69,117.88,65377.0,92.1855,92.3029,92.1229,92.2716,65377.0
2018-10-09 11:00:00,117.84,118.07,117.83,118.0,101004.0,92.2403,92.4203,92.2325,92.3655,101004.0
2018-10-09 11:05:00,117.99,118.03,117.87,117.92,64593.0,92.3577,92.389,92.2638,92.3029,64593.0
2018-10-09 11:10:00,117.93,118.04,117.88,118.04,46223.0,92.3107,92.3968,92.2716,92.3968,46223.0
2018-10-09 11:15:00,118.06,118.08,117.94,118.0,14129.0,92.4125,92.4282,92.3186,92.3655,14129.0
2018-10-09 11:20:00,117.99,118.12,117.99,118.05,15551.0,92.3577,92.4595,92.3577,92.4047,15551.0
2018-10-09 11:25:00,118.06,118.17,118.04,118.08,14919.0,92.4125,92.4986,92.3968,92.4282,14919.0
2018-10-09 11:30:00,118.06,118.17,117.99,118.13,54017.0,92.4125,92.4986,92.3577,92.4673,54017.0
2018-10-09 11:35:00,118.14,118.21,118.11,118.17,13618.0,92.4751,92.5299,92.4516,92.4986,13618.0
2018-10-09 11:40:00,118.18,118.25,118.14,118.18,10446.0,92.5064,92.5612,92.4751,92.5064,10446.0
2018-10-09 11:45:00,118.19,118.2,118.01,118.11,36267.0,92.5143,92.5221,92.3734,92.4516,36267.0
2018-10-09 11:50:00,118.12,118.33,118.12,118.3,11937.0,92.4595,92.6238,92.4595,92.6004,11937.0
2018-10-09 11:55:00,118.31,118.38,118.31,118.34,12260.0,92.6082,92.663,92.6082,92.6317,12260.0
2018-10-09 12:00:00,118.32,118.32,118.24,118.24,14010.0,92.616,92.616,92.5534,92.5534,14010.0
2018-10-09 12:05:00,118.24,118.35,118.22,118.25,9178.0,92.5534,92.6395,92.5377,92.5612,9178.0
2018-10-09 12:10:00,118.2,118.27,118.12,118.13,10454.0,92.5221,92.5769,92.4595,92.4673,10454.0
2018-10-09 12:15:00,118.12,118.15,118.07,118.14,21544.0,92.4595,92.4829,92.4203,92.4751,21544.0
2018-10-09 12:20:00,118.11,118.17,117.91,117.95,21924.0,92.4516,92.4986,92.2951,92.3264,21924.0
2018-10-09 12:25:00,117.94,117.95,117.74,117.76,68352.0,92.3186,92.3264,92.162,92.1777,68352.0
2018-10-09 12:30:00,117.77,117.91,117.67,117.7,41001.0,92.1855,92.2951,92.1072,92.1307,41001.0
2018-10-09 12:35:00,117.69,117.71,117.55,117.57,16140.0,92.1229,92.1385,92.0133,92.0289,16140.0
2018-10-09 12:40:00,117.58,117.77,117.43,117.7,58158.0,92.0368,92.1855,91.9194,92.1307,58158.0
2018-10-09 12:45:00,117.67,117.75,117.45,117.71,91428.0,92.1072,92.1698,91.935,92.1385,91428.0
2018-10-09 12:50:00,117.72,117.79,117.67,117.76,23557.0,92.1464,92.2012,92.1072,92.1777,23557.0
2018-10-09 12:55:00,117.74,118.03,117.72,118.0,60760.0,92.162,92.389,92.1464,92.3655,60760.0
2018-10-09 13:00:00,117.99,118.09,117.97,118.04,59359.0,92.3577,92.436,92.3421,92.3968,59359.0
2018-10-09 13:05:00,118.03,118.09,117.97,118.03,38966.0,92.389,92.436,92.3421,92.389,38966.0
2018-10-09 13:10:00,118.03,118.15,118.02,118.11,12267.0,92.389,92.4829,92.3812,92.4516,12267.0
2018-10-09 13:15:00,118.11,118.14,117.8,117.81,57928.0,92.4516,92.4751,92.209,92.2168,57928.0
2018-10-09 13:20:00,117.83,118.23,117.81,118.22,56269.0,92.2325,92.5456,92.2168,92.5377,56269.0
2018-10-09 13:25:00,118.23,118.31,118.11,118.14,32659.0,92.5456,92.6082,92.4516,92.4751,32659.0
2018-10-09 13:30:00,118.13,118.15,118.07,118.11,16150.0,92.4673,92.4829,92.4203,92.4516,16150.0
2018-10-09 13:35:00,118.11,118.11,117.98,118.02,18122.0,92.4516,92.4516,92.3499,92.3812,18122.0
2018-10-09 13:40:00,118.02,118.06,117.89,117.93,15044.0,92.3812,92.4125,92.2794,92.3107,15044.0
2018-10-09 13:45:00,117.92,117.94,117.87,117.87,17428.0,92.3029,92.3186,92.2638,92.2638,17428.0
2018-10-09 13:50:00,117.86,117.91,117.73,117.75,34666.0,92.2559,92.2951,92.1542,92.1698,34666.0
2018-10-09 13:55:00,117.74,117.97,117.74,117.91,63398.0,92.162,92.3421,92.162,92.2951,63398.0
2018-10-09 14:00:00,117.91,117.91,117.68,117.77,23328.0,92.2951,92.2951,92.1151,92.1855,23328.0
2018-10-09 14:05:00,117.75,117.81,117.59,117.68,35840.0,92.1698,92.2168,92.0446,92.1151,35840.0
2018-10-09 14:10:00,117.7,117.74,117.61,117.74,22560.0,92.1307,92.162,92.0603,92.162,22560.0
2018-10-09 14:15:00,117.75,117.89,117.73,117.73,26620.0,92.1698,92.2794,92.1542,92.1542,26620.0
2018-10-09 14:20:00,117.76,117.92,117.72,117.89,21396.0,92.1777,92.3029,92.1464,92.2794,21396.0
2018-10-09 14:25:00,117.89,118.06,117.88,118.06,35042.0,92.2794,92.4125,92.2716,92.4125,35042.0
2018-10-09 14:30:00,118.07,118.08,118.02,118.05,18251.0,92.4203,92.4282,92.3812,92.4047,18251.0
2018-10-09 14:35:00,118.03,118.15,117.97,118.15,21222.0,92.389,92.4829,92.3421,92.4829,21222.0
2018-10-09 14:40:00,118.14,118.21,118.13,118.18,19622.0,92.4751,92.5299,92.4673,92.5064,19622.0
2018-10-09 14:45:00,118.21,118.21,118.0,118.03,25252.0,92.5299,92.5299,92.3655,92.389,25252.0
2018-10-09 14:50:00,118.03,118.18,118.0,118.16,21047.0,92.389,92.5064,92.3655,92.4908,21047.0
2018-10-09 14:55:00,118.18,118.31,118.17,118.23,27602.0,92.5064,92.6082,92.4986,92.5456,27602.0
2018-10-09 15:00:00,118.22,118.24,118.11,118.11,22441.0,92.5377,92.5534,92.4516,92.4516,22441.0
2018-10-09 15:05:00,118.07,118.12,117.94,118.05,28056.0,92.4203,92.4595,92.3186,92.4047,28056.0
2018-10-09 15:10:00,118.05,118.05,117.87,117.87,109882.0,92.4047,92.4047,92.2638,92.2638,109882.0
2018-10-09 15:15:00,117.84,117.97,117.77,117.81,69497.0,92.2403,92.3421,92.1855,92.2168,69497.0
2018-10-09 15:20:00,117.82,117.86,117.48,117.57,120419.0,92.2246,92.2559,91.9585,92.0289,120419.0
2018-10-09 15:25:00,117.58,117.74,117.53,117.66,56365.0,92.0368,92.162,91.9976,92.0994,56365.0
2018-10-09 15:30:00,117.66,117.84,117.61,117.63,122341.0,92.0994,92.2403,92.0603,92.0759,122341.0
2018-10-09 15:35:00,117.61,117.79,117.6,117.78,57692.0,92.0603,92.2012,92.0524,92.1933,57692.0
2018-10-09 15:40:00,117.78,117.83,117.7,117.78,97626.0,92.1933,92.2325,92.1307,92.1933,97626.0
2018-10-09 15:45:00,117.79,118.03,117.77,117.96,74083.0,92.2012,92.389,92.1855,92.3342,74083.0
2018-10-09 15:50:00,117.95,117.96,117.74,117.84,109551.0,92.3264,92.3342,92.162,92.2403,109551.0
2018-10-09 15:55:00,117.84,118.0,117.74,117.91,261442.0,92.2403,92.3655,92.162,92.2951,261442.0
2018-10-10 09:30:00,117.34,117.56,116.77,117.32,78038.0,91.8489,92.0211,91.4027,91.8333,78038.0
2018-10-10 09:35:00,117.3,117.55,117.21,117.38,22511.0,91.8176,92.0133,91.7472,91.8802,22511.0
2018-10-10 09:40:00,117.43,117.57,117.26,117.46,28990.0,91.9194,92.0289,91.7863,91.9428,28990.0
2018-10-10 09:45:00,117.41,117.5,117.29,117.41,32634.0,91.9037,91.9742,91.8098,91.9037,32634.0
2018-10-10 09:50:00,117.42,117.63,117.24,117.41,46134.0,91.9115,92.0759,91.7706,91.9037,46134.0
2018-10-10 09:55:00,117.41,117.43,117.13,117.14,42563.0,91.9037,91.9194,91.6845,91.6924,42563.0
2018-10-10 10:00:00,117.14,117.2,116.79,116.89,25499.0,91.6924,91.7393,91.4184,91.4967,25499.0
2018-10-10 10:05:00,116.87,117.4,116.87,117.4,44266.0,91.481,91.8959,91.481,91.8959,44266.0
2018-10-10 10:10:00,117.4,117.43,117.2,117.31,18103.0,91.8959,91.9194,91.7393,91.8254,18103.0
2018-10-10 10:15:00,117.24,117.42,117.09,117.41,29040.0,91.7706,91.9115,91.6532,91.9037,29040.0
2018-10-10 10:20:00,117.4,118.08,117.4,118.02,51700.0,91.8959,92.4282,91.8959,92.3812,51700.0
2018-10-10 10:25:00,118.0,118.16,117.9,117.9,29389.0,92.3655,92.4908,92.2873,92.2873,29389.0
2018-10-10 10:30:00,117.9,118.25,117.84,117.85,85037.0,92.2873,92.5612,92.2403,92.2481,85037.0
2018-10-10 10:35:00,117.8,118.13,117.72,117.77,68119.0,92.209,92.4673,92.1464,92.1855,68119.0
2018-10-10 10:40:00,117.78,117.79,117.43,117.58,20383.0,92.1933,92.2012,91.9194,92.0368,20383.0
2018-10-10 10:45:00,117.58,117.58,117.31,117.35,22770.0,92.0368,92.0368,91.8254,91.8567,22770.0
2018-10-10 10:50:00,117.38,117.66,117.38,117.54,38593.0,91.8802,92.0994,91.8802,92.0055,38593.0
2018-10-10 10:55:00,117.52,117.75,117.3,117.36,53909.0,91.9898,92.1698,91.8176,91.8646,53909.0
2018-10-10 11:00:00,117.34,117.37,117.17,117.21,25101.0,91.8489,91.8724,91.7158,91.7472,25101.0
2018-10-10 11:05:00,117.2,117.32,116.9,116.92,33707.0,91.7393,91.8333,91.5045,91.5202,33707.0
2018-10-10 11:10:00,116.93,117.11,116.87,117.06,42200.0,91.528,91.6689,91.481,91.6297,42200.0
2018-10-10 11:15:00,117.03,117.05,116.93,116.97,53575.0,91.6063,91.6219,91.528,91.5593,53575.0
2018-10-10 11:20:00,116.98,117.17,116.91,117.14,93784.0,91.5671,91.7158,91.5123,91.6924,93784.0
2018-10-10 11:25:00,117.13,117.63,117.13,117.63,53361.0,91.6845,92.0759,91.6845,92.0759,53361.0
2018-10-10 11:30:00,117.65,117.65,117.24,117.35,42234.0,92.0916,92.0916,91.7706,91.8567,42234.0
2018-10-10 11:35:00,117.35,117.39,117.14,117.14,29823.0,91.8567,91.8881,91.6924,91.6924,29823.0
2018-10-10 11:40:00,117.15,117.57,117.12,117.51,37461.0,91.7002,92.0289,91.6767,91.982,37461.0
2018-10-10 11:45:00,117.48,117.7,117.39,117.66,25194.0,91.9585,92.1307,91.8881,92.0994,25194.0
2018-10-10 11:50:00,117.67,117.72,117.59,117.62,25622.0,92.1072,92.1464,92.0446,92.0681,25622.0
2018-10-10 11:55:00,117.62,117.83,117.62,117.74,40726.0,92.0681,92.2325,92.0681,92.162,40726.0
2018-10-10 12:00:00,117.73,117.78,117.4,117.48,33079.0,92.1542,92.1933,91.8959,91.9585,33079.0
2018-10-10 12:05:00,117.46,117.46,117.28,117.42,30640.0,91.9428,91.9428,91.8019,91.9115,30640.0
2018-10-10 12:10:00,117.4,117.47,117.31,117.46,19305.0,91.8959,91.9507,91.8254,91.9428,19305.0
2018-10-10 12:15:00,117.46,117.63,117.45,117.63,24968.0,91.9428,92.0759,91.935,92.0759,24968.0
2018-10-10 12:20:00,117.63,117.7,117.51,117.52,16823.0,92.0759,92.1307,91.982,91.9898,16823.0
2018-10-10 12:25:00,117.53,117.56,117.41,117.43,14322.0,91.9976,92.0211,91.9037,91.9194,14322.0
2018-10-10 12:30:00,117.4,117.44,117.31,117.32,21013.0,91.8959,91.9272,91.8254,91.8333,21013.0
2018-10-10 12:35:00,117.33,117.41,117.31,117.41,21139.0,91.8411,91.9037,91.8254,91.9037,21139.0
2018-10-10 12:40:00,117.4,117.53,117.37,117.44,24349.0,91.8959,91.9976,91.8724,91.9272,24349.0
2018-10-10 12:45:00,117.44,117.47,117.34,117.42,22810.0,91.9272,91.9507,91.8489,91.9115,22810.0
2018-10-10 12:50:00,117.44,117.51,117.23,117.27,23200.0,91.9272,91.982,91.7628,91.7941,23200.0
2018-10-10 12:55:00,117.28,117.35,117.08,117.13,15100.0,91.8019,91.8567,91.6454,91.6845,15100.0
2018-10-10 13:00:00,117.11,117.17,116.73,116.78,23550.0,91.6689,91.7158,91.3714,91.4106,23550.0
2018-10-10 13:05:00,116.8,117.03,116.78,116.99,32408.0,91.4262,91.6063,91.4106,91.5749,32408.0
2018-10-10 13:10:00,116.95,117.27,116.92,117.25,30065.0,91.5436,91.7941,91.5202,91.7785,30065.0
2018-10-10 13:15:00,117.25,117.33,117.1,117.33,16574.0,91.7785,91.8411,91.6611,91.8411,16574.0
2018-10-10 13:20:00,117.33,117.62,117.25,117.58,27182.0,91.8411,92.0681,91.7785,92.0368,27182.0
2018-10-10 13:25:00,117.6,117.64,117.5,117.57,20782.0,92.0524,92.0837,91.9742,92.0289,20782.0
2018-10-10 13:30:00,117.55,117.59,117.39,117.54,19352.0,92.0133,92.0446,91.8881,92.0055,19352.0
2018-10-10 13:35:00,117.53,117.6,117.46,117.54,16201.0,91.9976,92.0524,91.9428,92.0055,16201.0
2018-10-10 13:40:00,117.55,117.6,117.41,117.46,19577.0,92.0133,92.0524,91.9037,91.9428,19577.0
2018-10-10 13:45:00,117.47,117.87,117.47,117.83,20054.0,91.9507,92.2638,91.9507,92.2325,20054.0
2018-10-10 13:50:00,117.83,117.94,117.82,117.88,28636.0,92.2325,92.3186,92.2246,92.2716,28636.0
2018-10-10 13:55:00,117.88,117.9,117.71,117.8,14491.0,92.2716,92.2873,92.1385,92.209,14491.0
2018-10-10 14:00:00,117.79,117.82,117.49,117.49,26679.0,92.2012,92.2246,91.9663,91.9663,26679.0
2018-10-10 14:05:00,117.48,117.53,117.18,117.18,106493.0,91.9585,91.9976,91.7237,91.7237,106493.0
2018-10-10 14:10:00,117.21,117.42,117.13,117.35,38953.0,91.7472,91.9115,91.6845,91.8567,38953.0
2018-10-10 14:15:00,117.32,117.56,117.29,117.36,30711.0,91.8333,92.0211,91.8098,91.8646,30711.0
2018-10-10 14:20:00,117.34,117.4,117.19,117.38,39672.0,91.8489,91.8959,91.7315,91.8802,39672.0
2018-10-10 14:25:00,117.37,117.39,117.19,117.38,29003.0,91.8724,91.8881,91.7315,91.8802,29003.0
2018-10-10 14:30:00,117.38,117.46,117.16,117.16,33661.0,91.8802,91.9428,91.708,91.708,33661.0
2018-10-10 14:35:00,117.18,117.27,117.09,117.17,24255.0,91.7237,91.7941,91.6532,91.7158,24255.0
2018-10-10 14:40:00,117.16,117.27,117.07,117.09,29839.0,91.708,91.7941,91.6376,91.6532,29839.0
2018-10-10 14:45:00,117.11,117.33,117.04,117.23,54821.0,91.6689,91.8411,91.6141,91.7628,54821.0
2018-10-10 14:50:00,117.2,117.44,117.17,117.25,38660.0,91.7393,91.9272,91.7158,91.7785,38660.0
2018-10-10 14:55:00,117.23,117.27,117.11,117.25,40506.0,91.7628,91.7941,91.6689,91.7785,40506.0
2018-10-10 15:00:00,117.24,117.25,116.93,116.93,49301.0,91.7706,91.7785,91.528,91.528,49301.0
2018-10-10 15:05:00,116.93,117.05,116.77,116.8,44384.0,91.528,91.6219,91.4027,91.4262,44384.0
2018-10-10 15:10:00,116.81,116.85,116.54,116.71,87105.0,91.4341,91.4654,91.2227,91.3558,87105.0
2018-10-10 15:15:00,116.71,116.88,116.63,116.84,54282.0,91.3558,91.4888,91.2932,91.4575,54282.0
2018-10-10 15:20:00,116.85,117.34,116.84,117.3,81735.0,91.4654,91.8489,91.4575,91.8176,81735.0
2018-10-10 15:25:00,117.27,117.33,117.11,117.32,53309.0,91.7941,91.8411,91.6689,91.8333,53309.0
2018-10-10 15:30:00,117.31,117.31,117.07,117.08,82710.0,91.8254,91.8254,91.6376,91.6454,82710.0
2018-10-10 15:35:00,117.08,117.08,116.81,116.81,73519.0,91.6454,91.6454,91.4341,91.4341,73519.0
2018-10-10 15:40:00,116.81,116.83,116.57,116.63,100403.0,91.4341,91.4497,91.2462,91.2932,100403.0
2018-10-10 15:45:00,116.62,116.96,116.4,116.86,119073.0,91.2853,91.5515,91.1131,91.4732,119073.0
2018-10-10 15:50:00,116.85,116.86,116.51,116.53,158381.0,91.4654,91.4732,91.1992,91.2149,158381.0
2018-10-10 15:55:00,116.51,116.83,116.32,116.65,425171.0,91.1992,91.4497,91.0505,91.3088,425171.0
2018-10-11 09:30:00,117.33,117.41,116.63,117.38,95710.0,91.8411,91.9037,91.2932,91.8802,95710.0
2018-10-11 09:35:00,117.29,117.81,116.49,116.54,127875.0,91.8098,92.2168,91.1836,91.2227,127875.0
2018-10-11 09:40:00,116.5,116.5,115.1,115.13,109437.0,91.1914,91.1914,90.0955,90.119,109437.0
2018-10-11 09:45:00,115.15,115.57,114.37,115.15,144335.0,90.1347,90.4634,89.5241,90.1347,144335.0
2018-10-11 09:50:00,115.13,115.49,114.81,115.27,60767.0,90.119,90.4008,89.8685,90.2286,60767.0
2018-10-11 09:55:00,115.25,116.02,115.18,115.91,68882.0,90.2129,90.8157,90.1582,90.7296,68882.0
2018-10-11 10:00:00,115.89,116.32,115.77,116.15,67193.0,90.7139,91.0505,90.62,90.9174,67193.0
2018-10-11 10:05:00,116.2,116.62,115.96,116.54,105439.0,90.9566,91.2853,90.7687,91.2227,105439.0
2018-10-11 10:10:00,116.59,116.59,116.2,116.33,25337.0,91.2618,91.2618,90.9566,91.0583,25337.0
2018-10-11 10:15:00,116.33,116.48,115.92,116.12,103283.0,91.0583,91.1757,90.7374,90.8939,103283.0
2018-10-11 10:20:00,116.14,116.24,115.9,116.12,48630.0,90.9096,90.9879,90.7217,90.8939,48630.0
2018-10-11 10:25:00,116.12,116.47,116.1,116.36,38539.0,90.8939,91.1679,90.8783,91.0818,38539.0
2018-10-11 10:30:00,116.31,116.6,116.29,116.53,21502.0,91.0427,91.2697,91.027,91.2149,21502.0
2018-10-11 10:35:00,116.56,116.63,116.34,116.51,21513.0,91.2384,91.2932,91.0662,91.1992,21513.0
2018-10-11 10:40:00,116.45,116.47,116.25,116.33,65080.0,91.1523,91.1679,90.9957,91.0583,65080.0
2018-10-11 10:45:00,116.31,116.38,115.93,116.01,89165.0,91.0427,91.0975,90.7452,90.8078,89165.0
2018-10-11 10:50:00,116.0,116.13,115.8,115.92,50588.0,90.8,90.9018,90.6435,90.7374,50588.0
2018-10-11 10:55:00,115.9,115.98,115.63,115.68,33408.0,90.7217,90.7844,90.5104,90.5495,33408.0
2018-10-11 11:00:00,115.69,115.85,115.0,115.1,53997.0,90.5574,90.6826,90.0173,90.0955,53997.0
2018-10-11 11:05:00,115.14,115.53,115.13,115.45,48169.0,90.1268,90.4321,90.119,90.3695,48169.0
2018-10-11 11:10:00,115.42,115.42,115.09,115.12,29107.0,90.346,90.346,90.0877,90.1112,29107.0
2018-10-11 11:15:00,115.12,115.58,115.04,115.46,57647.0,90.1112,90.4713,90.0486,90.3773,57647.0
2018-10-11 11:20:00,115.48,115.96,115.47,115.9,22450.0,90.393,90.7687,90.3852,90.7217,22450.0
2018-10-11 11:25:00,115.87,115.92,115.69,115.72,42889.0,90.6983,90.7374,90.5574,90.5808,42889.0
2018-10-11 11:30:00,115.74,115.78,115.53,115.7,31694.0,90.5965,90.6278,90.4321,90.5652,31694.0
2018-10-11 11:35:00,115.69,115.69,115.31,115.53,29190.0,90.5574,90.5574,90.2599,90.4321,29190.0
2018-10-11 11:40:00,115.55,115.74,115.52,115.65,26846.0,90.4478,90.5965,90.4243,90.5261,26846.0
2018-10-11 11:45:00,115.64,115.96,115.57,115.96,28451.0,90.5182,90.7687,90.4634,90.7687,28451.0
2018-10-11 11:50:00,115.93,116.12,115.78,116.02,24289.0,90.7452,90.8939,90.6278,90.8157,24289.0
2018-10-11 11:55:00,116.06,116.15,115.93,116.01,26978.0,90.847,90.9174,90.7452,90.8078,26978.0
2018-10-11 12:00:00,116.0,116.08,115.73,115.76,21400.0,90.8,90.8626,90.5887,90.6122,21400.0
2018-10-11 12:05:00,115.76,115.9,115.68,115.7,18958.0,90.6122,90.7217,90.5495,90.5652,18958.0
2018-10-11 12:10:00,115.71,115.82,115.65,115.79,16662.0,90.573,90.6591,90.5261,90.6356,16662.0
2018-10-11 12:15:00,115.82,115.87,115.76,115.82,17844.0,90.6591,90.6983,90.6122,90.6591,17844.0
2018-10-11 12:20:00,115.85,116.34,115.85,116.3,22508.0,90.6826,91.0662,90.6826,91.0348,22508.0
2018-10-11 12:25:00,116.3,116.31,116.1,116.15,20589.0,91.0348,91.0427,90.8783,90.9174,20589.0
2018-10-11 12:30:00,116.09,116.09,115.85,115.89,17693.0,90.8705,90.8705,90.6826,90.7139,17693.0
2018-10-11 12:35:00,115.88,115.95,115.69,115.73,17973.0,90.7061,90.7609,90.5574,90.5887,17973.0
2018-10-11 12:40:00,115.72,115.77,115.64,115.69,23165.0,90.5808,90.62,90.5182,90.5574,23165.0
2018-10-11 12:45:00,115.71,115.78,115.45,115.48,24694.0,90.573,90.6278,90.3695,90.393,24694.0
2018-10-11 12:50:00,115.5,115.7,115.41,115.6,18347.0,90.4086,90.5652,90.3382,90.4869,18347.0
2018-10-11 12:55:00,115.59,115.65,115.46,115.57,19455.0,90.4791,90.5261,90.3773,90.4634,19455.0
2018-10-11 13:00:00,115.57,115.65,115.3,115.31,20357.0,90.4634,90.5261,90.2521,90.2599,20357.0
2018-10-11 13:05:00,115.29,115.6,115.27,115.55,37453.0,90.2443,90.4869,90.2286,90.4478,37453.0
2018-10-11 13:10:00,115.51,115.74,115.42,115.73,23074.0,90.4165,90.5965,90.346,90.5887,23074.0
2018-10-11 13:15:00,115.72,115.83,115.64,115.78,10651.0,90.5808,90.6669,90.5182,90.6278,10651.0
2018-10-11 13:20:00,115.78,115.85,115.6,115.62,17277.0,90.6278,90.6826,90.4869,90.5026,17277.0
2018-10-11 13:25:00,115.58,115.67,115.43,115.57,22264.0,90.4713,90.5417,90.3538,90.4634,22264.0
2018-10-11 13:30:00,115.6,115.7,115.47,115.5,18888.0,90.4869,90.5652,90.3852,90.4086,18888.0
2018-10-11 13:35:00,115.49,115.84,115.33,115.84,54645.0,90.4008,90.6748,90.2756,90.6748,54645.0
2018-10-11 13:40:00,115.85,115.87,115.37,115.41,23280.0,90.6826,90.6983,90.3069,90.3382,23280.0
2018-10-11 13:45:00,115.39,115.49,115.26,115.26,41145.0,90.3225,90.4008,90.2208,90.2208,41145.0
2018-10-11 13:50:00,115.25,115.25,115.07,115.21,22470.0,90.2129,90.2129,90.0721,90.1816,22470.0
2018-10-11 13:55:00,115.19,115.5,115.16,115.48,17952.0,90.166,90.4086,90.1425,90.393,17952.0
2018-10-11 14:00:00,115.47,115.49,115.16,115.4,34939.0,90.3852,90.4008,90.1425,90.3304,34939.0
2018-10-11 14:05:00,115.4,115.57,115.38,115.4,19758.0,90.3304,90.4634,90.3147,90.3304,19758.0
2018-10-11 14:10:00,115.42,115.51,115.12,115.22,18860.0,90.346,90.4165,90.1112,90.1895,18860.0
2018-10-11 14:15:00,115.22,115.27,114.99,115.09,30538.0,90.1895,90.2286,90.0094,90.0877,30538.0
2018-10-11 14:20:00,115.07,115.37,115.02,115.04,42630.0,90.0721,90.3069,90.0329,90.0486,42630.0
2018-10-11 14:25:00,115.05,115.15,114.93,114.97,28381.0,90.0564,90.1347,89.9625,89.9938,28381.0
2018-10-11 14:30:00,114.95,114.95,114.68,114.68,25948.0,89.9781,89.9781,89.7668,89.7668,25948.0
2018-10-11 14:35:00,114.68,114.68,114.34,114.39,35768.0,89.7668,89.7668,89.5006,89.5398,35768.0
2018-10-11 14:40:00,114.38,114.42,113.7,113.72,37756.0,89.5319,89.5633,88.9997,89.0153,37756.0
2018-10-11 14:45:00,113.7,114.14,113.16,114.01,73569.0,88.9997,89.3441,88.577,89.2423,73569.0
2018-10-11 14:50:00,114.11,114.44,113.95,114.24,37438.0,89.3206,89.5789,89.1954,89.4224,37438.0
2018-10-11 14:55:00,114.27,114.3,113.95,114.23,31183.0,89.4458,89.4693,89.1954,89.4145,31183.0
2018-10-11 15:00:00,114.23,114.74,114.12,114.66,44840.0,89.4145,89.8137,89.3284,89.7511,44840.0
2018-10-11 15:05:00,114.66,114.66,114.1,114.1,32738.0,89.7511,89.7511,89.3128,89.3128,32738.0
2018-10-11 15:10:00,114.09,114.66,113.89,114.53,42522.0,89.3049,89.7511,89.1484,89.6494,42522.0
2018-10-11 15:15:00,114.5,115.22,114.47,115.14,55832.0,89.6259,90.1895,89.6024,90.1268,55832.0
2018-10-11 15:20:00,115.17,115.29,114.84,115.15,43293.0,90.1503,90.2443,89.892,90.1347,43293.0
2018-10-11 15:25:00,115.15,115.18,114.88,114.99,59489.0,90.1347,90.1582,89.9233,90.0094,59489.0
2018-10-11 15:30:00,114.97,115.12,114.56,114.56,90424.0,89.9938,90.1112,89.6728,89.6728,90424.0
2018-10-11 15:35:00,114.54,114.67,114.2,114.46,75121.0,89.6572,89.7589,89.3911,89.5946,75121.0
2018-10-11 15:40:00,114.44,114.52,114.1,114.16,98823.0,89.5789,89.6415,89.3128,89.3597,98823.0
2018-10-11 15:45:00,114.14,114.29,113.53,113.61,110516.0,89.3441,89.4615,88.8666,88.9292,110516.0
2018-10-11 15:50:00,113.61,114.22,113.55,113.89,167550.0,88.9292,89.4067,88.8823,89.1484,167550.0
2018-10-11 15:55:00,113.87,114.06,113.72,113.78,352535.0,89.1327,89.2815,89.0153,89.0623,352535.0
2018-10-12 09:30:00,115.55,115.91,115.25,115.69,66656.0,90.4478,90.7296,90.2129,90.5574,66656.0
2018-10-12 09:35:00,115.69,115.83,115.41,115.48,37215.0,90.5574,90.6669,90.3382,90.393,37215.0
2018-10-12 09:40:00,115.56,116.02,115.56,115.81,34731.0,90.4556,90.8157,90.4556,90.6513,34731.0
2018-10-12 09:45:00,115.92,116.25,115.69,115.92,33736.0,90.7374,90.9957,90.5574,90.7374,33736.0
2018-10-12 09:50:00,115.9,115.92,115.5,115.86,26986.0,90.7217,90.7374,90.4086,90.6904,26986.0
2018-10-12 09:55:00,115.86,115.99,115.82,115.92,21365.0,90.6904,90.7922,90.6591,90.7374,21365.0
2018-10-12 10:00:00,115.93,115.97,115.78,115.89,24647.0,90.7452,90.7765,90.6278,90.7139,24647.0
2018-10-12 10:05:00,115.91,116.5,115.88,116.48,35714.0,90.7296,91.1914,90.7061,91.1757,35714.0
2018-10-12 10:10:00,116.53,116.57,116.22,116.22,28651.0,91.2149,91.2462,90.9722,90.9722,28651.0
2018-10-12 10:15:00,116.21,116.21,115.81,115.81,17470.0,90.9644,90.9644,90.6513,90.6513,17470.0
2018-10-12 10:20:00,115.83,116.0,115.75,115.88,16974.0,90.6669,90.8,90.6043,90.7061,16974.0
2018-10-12 10:25:00,115.86,115.88,115.57,115.57,22396.0,90.6904,90.7061,90.4634,90.4634,22396.0
2018-10-12 10:30:00,115.59,115.72,115.35,115.72,23098.0,90.4791,90.5808,90.2912,90.5808,23098.0
2018-10-12 10:35:00,115.68,115.93,115.65,115.69,10998.0,90.5495,90.7452,90.5261,90.5574,10998.0
2018-10-12 10:40:00,115.71,115.72,115.5,115.65,19691.0,90.573,90.5808,90.4086,90.5261,19691.0
2018-10-12 10:45:00,115.65,115.67,115.48,115.55,9683.0,90.5261,90.5417,90.393,90.4478,9683.0
2018-10-12 10:50:00,115.55,115.71,115.46,115.71,10302.0,90.4478,90.573,90.3773,90.573,10302.0
2018-10-12 10:55:00,115.67,115.81,115.54,115.78,29214.0,90.5417,90.6513,90.4399,90.6278,29214.0
2018-10-12 11:00:00,115.78,115.93,115.73,115.83,32513.0,90.6278,90.7452,90.5887,90.6669,32513.0
2018-10-12 11:05:00,115.8,115.86,115.71,115.8,32838.0,90.6435,90.6904,90.573,90.6435,32838.0
2018-10-12 11:10:00,115.81,115.93,115.78,115.93,13668.0,90.6513,90.7452,90.6278,90.7452,13668.0
2018-10-12 11:15:00,115.89,115.92,115.63,115.69,22067.0,90.7139,90.7374,90.5104,90.5574,22067.0
2018-10-12 11:20:00,115.65,115.75,115.58,115.65,17970.0,90.5261,90.6043,90.4713,90.5261,17970.0
2018-10-12 11:25:00,115.63,115.66,115.38,115.41,18880.0,90.5104,90.5339,90.3147,90.3382,18880.0
2018-10-12 11:30:00,115.34,115.38,115.24,115.34,10683.0,90.2834,90.3147,90.2051,90.2834,10683.0
2018-10-12 11:35:00,115.33,115.36,115.01,115.12,13483.0,90.2756,90.2991,90.0251,90.1112,13483.0
2018-10-12 11:40:00,115.12,115.16,114.81,114.88,13533.0,90.1112,90.1425,89.8685,89.9233,13533.0
2018-10-12 11:45:00,114.85,114.85,114.54,114.74,17873.0,89.8998,89.8998,89.6572,89.8137,17873.0
2018-10-12 11:50:00,114.76,114.94,114.71,114.76,9605.0,89.8294,89.9703,89.7903,89.8294,9605.0
2018-10-12 11:55:00,114.76,115.03,114.71,114.93,27524.0,89.8294,90.0407,89.7903,89.9625,27524.0
2018-10-12 12:00:00,114.91,114.93,114.55,114.61,11541.0,89.9468,89.9625,89.665,89.712,11541.0
2018-10-12 12:05:00,114.58,114.66,114.38,114.48,14262.0,89.6885,89.7511,89.5319,89.6102,14262.0
2018-10-12 12:10:00,114.51,114.74,114.45,114.59,14178.0,89.6337,89.8137,89.5867,89.6963,14178.0
2018-10-12 12:15:00,114.58,114.58,114.19,114.24,23233.0,89.6885,89.6885,89.3832,89.4224,23233.0
2018-10-12 12:20:00,114.2,114.46,114.14,114.46,9839.0,89.3911,89.5946,89.3441,89.5946,9839.0
2018-10-12 12:25:00,114.47,114.47,114.08,114.27,8852.0,89.6024,89.6024,89.2971,89.4458,8852.0
2018-10-12 12:30:00,114.27,114.34,114.13,114.27,12493.0,89.4458,89.5006,89.3363,89.4458,12493.0
2018-10-12 12:35:00,114.25,114.25,114.04,114.08,10619.0,89.4302,89.4302,89.2658,89.2971,10619.0
2018-10-12 12:40:00,114.09,114.2,113.82,113.85,16692.0,89.3049,89.3911,89.0936,89.1171,16692.0
2018-10-12 12:45:00,113.86,113.96,113.73,113.74,19010.0,89.1249,89.2032,89.0232,89.031,19010.0
2018-10-12 12:50:00,113.69,114.04,113.69,114.0,23223.0,88.9918,89.2658,88.9918,89.2345,23223.0
2018-10-12 12:55:00,114.01,114.38,113.99,114.36,15291.0,89.2423,89.5319,89.2267,89.5163,15291.0
2018-10-12 13:00:00,114.35,114.48,114.08,114.41,24245.0,89.5085,89.6102,89.2971,89.5554,24245.0
2018-10-12 13:05:00,114.49,114.68,114.49,114.62,9460.0,89.6181,89.7668,89.6181,89.7198,9460.0
2018-10-12 13:10:00,114.64,114.77,114.59,114.63,19454.0,89.7355,89.8372,89.6963,89.7276,19454.0
2018-10-12 13:15:00,114.67,114.69,114.43,114.51,11537.0,89.7589,89.7746,89.5711,89.6337,11537.0
2018-10-12 13:20:00,114.5,114.79,114.5,114.75,17270.0,89.6259,89.8529,89.6259,89.8216,17270.0
2018-10-12 13:25:00,114.77,114.86,114.47,114.5,15545.0,89.8372,89.9077,89.6024,89.6259,15545.0
2018-10-12 13:30:00,114.5,114.5,114.28,114.33,11760.0,89.6259,89.6259,89.4537,89.4928,11760.0
2018-10-12 13:35:00,114.32,114.32,114.06,114.23,21344.0,89.485,89.485,89.2815,89.4145,21344.0
2018-10-12 13:40:00,114.23,114.52,114.19,114.52,16464.0,89.4145,89.6415,89.3832,89.6415,16464.0
2018-10-12 13:45:00,114.55,114.84,114.48,114.83,13272.0,89.665,89.892,89.6102,89.8842,13272.0
2018-10-12 13:50:00,114.86,114.98,114.7,114.86,13113.0,89.9077,90.0016,89.7824,89.9077,13113.0
2018-10-12 13:55:00,114.88,114.95,114.69,114.73,12814.0,89.9233,89.9781,89.7746,89.8059,12814.0
2018-10-12 14:00:00,114.75,114.81,114.53,114.55,12567.0,89.8216,89.8685,89.6494,89.665,12567.0
2018-10-12 14:05:00,114.58,114.62,114.35,114.4,22862.0,89.6885,89.7198,89.5085,89.5476,22862.0
2018-10-12 14:10:00,114.42,114.42,114.13,114.22,24009.0,89.5633,89.5633,89.3363,89.4067,24009.0
2018-10-12 14:15:00,114.21,114.49,114.11,114.46,22056.0,89.3989,89.6181,89.3206,89.5946,22056.0
2018-10-12 14:20:00,114.46,114.53,114.28,114.38,28513.0,89.5946,89.6494,89.4537,89.5319,28513.0
2018-10-12 14:25:00,114.43,114.64,114.26,114.57,21327.0,89.5711,89.7355,89.438,89.6807,21327.0
2018-10-12 14:30:00,114.62,114.62,114.29,114.35,11833.0,89.7198,89.7198,89.4615,89.5085,11833.0
2018-10-12 14:35:00,114.4,114.49,114.35,114.4,11244.0,89.5476,89.6181,89.5085,89.5476,11244.0
2018-10-12 14:40:00,114.41,114.46,114.2,114.23,12976.0,89.5554,89.5946,89.3911,89.4145,12976.0
2018-10-12 14:45:00,114.28,114.33,114.13,114.23,17320.0,89.4537,89.4928,89.3363,89.4145,17320.0
2018-10-12 14:50:00,114.19,114.73,114.19,114.69,17369.0,89.3832,89.8059,89.3832,89.7746,17369.0
2018-10-12 14:55:00,114.72,114.95,114.69,114.88,16295.0,89.7981,89.9781,89.7746,89.9233,16295.0
2018-10-12 15:00:00,114.95,115.0,114.63,114.75,22450.0,89.9781,90.0173,89.7276,89.8216,22450.0
2018-10-12 15:05:00,114.78,115.09,114.75,115.02,37604.0,89.8451,90.0877,89.8216,90.0329,37604.0
2018-10-12 15:10:00,115.05,115.25,115.05,115.17,28300.0,90.0564,90.2129,90.0564,90.1503,28300.0
2018-10-12 15:15:00,115.17,115.25,115.04,115.09,44446.0,90.1503,90.2129,90.0486,90.0877,44446.0
2018-10-12 15:20:00,115.1,115.23,115.07,115.19,23443.0,90.0955,90.1973,90.0721,90.166,23443.0
2018-10-12 15:25:00,115.23,115.66,115.23,115.53,18867.0,90.1973,90.5339,90.1973,90.4321,18867.0
2018-10-12 15:30:00,115.55,115.66,115.4,115.6,29121.0,90.4478,90.5339,90.3304,90.4869,29121.0
2018-10-12 15:35:00,115.61,115.63,115.32,115.37,27543.0,90.4947,90.5104,90.2677,90.3069,27543.0
2018-10-12 15:40:00,115.38,115.72,115.38,115.71,34745.0,90.3147,90.5808,90.3147,90.573,34745.0
2018-10-12 15:45:00,115.71,115.87,115.58,115.79,61074.0,90.573,90.6983,90.4713,90.6356,61074.0
2018-10-12 15:50:00,115.79,115.99,115.73,115.79,82091.0,90.6356,90.7922,90.5887,90.6356,82091.0
2018-10-12 15:55:00,115.77,116.04,115.52,115.61,229758.0,90.62,90.8313,90.4243,90.4947,229758.0
2018-10-15 09:30:00,115.37,116.03,115.37,115.86,37618.0,90.3069,90.8235,90.3069,90.6904,37618.0
2018-10-15 09:35:00,115.95,116.1,115.72,116.04,10051.0,90.7609,90.8783,90.5808,90.8313,10051.0
2018-10-15 09:40:00,115.98,116.24,115.97,116.23,19456.0,90.7844,90.9879,90.7765,90.9801,19456.0
2018-10-15 09:45:00,116.21,116.45,116.21,116.42,13664.0,90.9644,91.1523,90.9644,91.1288,13664.0
2018-10-15 09:50:00,116.44,116.52,116.25,116.28,11984.0,91.1444,91.2071,90.9957,91.0192,11984.0
2018-10-15 09:55:00,116.22,116.59,116.2,116.59,17248.0,90.9722,91.2618,90.9566,91.2618,17248.0
2018-10-15 10:00:00,116.52,116.58,115.94,115.98,21713.0,91.2071,91.254,90.7531,90.7844,21713.0
2018-10-15 10:05:00,115.94,116.05,115.79,115.79,14684.0,90.7531,90.8392,90.6356,90.6356,14684.0
2018-10-15 10:10:00,115.79,116.07,115.79,115.93,8440.0,90.6356,90.8548,90.6356,90.7452,8440.0
2018-10-15 10:15:00,115.86,116.11,115.86,115.91,11928.0,90.6904,90.8861,90.6904,90.7296,11928.0
2018-10-15 10:20:00,115.9,116.1,115.84,116.01,31614.0,90.7217,90.8783,90.6748,90.8078,31614.0
2018-10-15 10:25:00,116.05,116.29,116.03,116.25,37616.0,90.8392,91.027,90.8235,90.9957,37616.0
2018-10-15 10:30:00,116.22,116.36,116.19,116.29,46606.0,90.9722,91.0818,90.9487,91.027,46606.0
2018-10-15 10:35:00,116.31,116.43,116.26,116.36,11776.0,91.0427,91.1366,91.0035,91.0818,11776.0
2018-10-15 10:40:00,116.34,116.37,116.11,116.11,18815.0,91.0662,91.0896,90.8861,90.8861,18815.0
2018-10-15 10:45:00,116.13,116.23,116.08,116.14,21735.0,90.9018,90.9801,90.8626,90.9096,21735.0
2018-10-15 10:50:00,116.11,116.13,116.0,116.03,15599.0,90.8861,90.9018,90.8,90.8235,15599.0
2018-10-15 10:55:00,116.05,116.14,116.0,116.01,12910.0,90.8392,90.9096,90.8,90.8078,12910.0
2018-10-15 11:00:00,116.02,116.05,115.94,115.99,24025.0,90.8157,90.8392,90.7531,90.7922,24025.0
2018-10-15 11:05:00,116.0,116.04,115.73,115.8,25638.0,90.8,90.8313,90.5887,90.6435,25638.0
2018-10-15 11:10:00,115.81,115.81,115.71,115.73,12832.0,90.6513,90.6513,90.573,90.5887,12832.0
2018-10-15 11:15:00,115.75,115.78,115.66,115.68,10659.0,90.6043,90.6278,90.5339,90.5495,10659.0
2018-10-15 11:20:00,115.69,115.73,115.66,115.7,13883.0,90.5574,90.5887,90.5339,90.5652,13883.0
2018-10-15 11:25:00,115.67,115.86,115.63,115.84,32675.0,90.5417,90.6904,90.5104,90.6748,32675.0
2018-10-15 11:30:00,115.84,115.93,115.79,115.81,11280.0,90.6748,90.7452,90.6356,90.6513,11280.0
2018-10-15 11:35:00,115.82,115.88,115.78,115.78,7200.0,90.6591,90.7061,90.6278,90.6278,7200.0
2018-10-15 11:40:00,115.8,115.82,115.69,115.69,9763.0,90.6435,90.6591,90.5574,90.5574,9763.0
2018-10-15 11:45:00,115.72,115.76,115.66,115.66,16165.0,90.5808,90.6122,90.5339,90.5339,16165.0
2018-10-15 11:50:00,115.67,115.71,115.52,115.56,28719.0,90.5417,90.573,90.4243,90.4556,28719.0
2018-10-15 11:55:00,115.57,115.64,115.42,115.48,15743.0,90.4634,90.5182,90.346,90.393,15743.0
2018-10-15 12:00:00,115.47,115.48,115.33,115.43,15129.0,90.3852,90.393,90.2756,90.3538,15129.0
2018-10-15 12:05:00,115.45,115.45,115.35,115.36,10430.0,90.3695,90.3695,90.2912,90.2991,10430.0
2018-10-15 12:10:00,115.39,115.41,115.26,115.36,10297.0,90.3225,90.3382,90.2208,90.2991,10297.0
2018-10-15 12:15:00,115.37,115.56,115.35,115.53,13836.0,90.3069,90.4556,90.2912,90.4321,13836.0
2018-10-15 12:20:00,115.55,115.68,115.54,115.67,10352.0,90.4478,90.5495,90.4399,90.5417,10352.0
2018-10-15 12:25:00,115.68,115.75,115.65,115.75,10004.0,90.5495,90.6043,90.5261,90.6043,10004.0
2018-10-15 12:30:00,115.75,115.98,115.75,115.9,14262.0,90.6043,90.7844,90.6043,90.7217,14262.0
2018-10-15 12:35:00,115.9,115.98,115.86,115.94,6228.0,90.7217,90.7844,90.6904,90.7531,6228.0
2018-10-15 12:40:00,115.96,116.12,115.96,116.1,13012.0,90.7687,90.8939,90.7687,90.8783,13012.0
2018-10-15 12:45:00,116.11,116.19,116.05,116.16,14379.0,90.8861,90.9487,90.8392,90.9253,14379.0
2018-10-15 12:50:00,116.15,116.22,116.12,116.21,9800.0,90.9174,90.9722,90.8939,90.9644,9800.0
2018-10-15 12:55:00,116.25,116.28,116.2,116.27,8213.0,90.9957,91.0192,90.9566,91.0114,8213.0
2018-10-15 13:00:00,116.28,116.47,116.23,116.46,11836.0,91.0192,91.1679,90.9801,91.1601,11836.0
2018-10-15 13:05:00,116.45,116.49,116.39,116.46,6930.0,91.1523,91.1836,91.1053,91.1601,6930.0
2018-10-15 13:10:00,116.46,116.56,116.46,116.52,20008.0,91.1601,91.2384,91.1601,91.2071,20008.0
2018-10-15 13:15:00,116.52,116.63,116.48,116.61,14142.0,91.2071,91.2932,91.1757,91.2775,14142.0
2018-10-15 13:20:00,116.62,116.62,116.39,116.39,10555.0,91.2853,91.2853,91.1053,91.1053,10555.0
2018-10-15 13:25:00,116.4,116.45,116.34,116.4,8337.0,91.1131,91.1523,91.0662,91.1131,8337.0
2018-10-15 13:30:00,116.39,116.41,116.31,116.38,15756.0,91.1053,91.1209,91.0427,91.0975,15756.0
2018-10-15 13:35:00,116.37,116.47,116.35,116.47,14915.0,91.0896,91.1679,91.074,91.1679,14915.0
2018-10-15 13:40:00,116.43,116.58,116.43,116.47,18983.0,91.1366,91.254,91.1366,91.1679,18983.0
2018-10-15 13:45:00,116.49,116.54,116.39,116.39,11017.0,91.1836,91.2227,91.1053,91.1053,11017.0
2018-10-15 13:50:00,116.39,116.4,116.22,116.26,13946.0,91.1053,91.1131,90.9722,91.0035,13946.0
2018-10-15 13:55:00,116.26,116.37,116.23,116.32,20948.0,91.0035,91.0896,90.9801,91.0505,20948.0
2018-10-15 14:00:00,116.34,116.34,116.15,116.21,12594.0,91.0662,91.0662,90.9174,90.9644,12594.0
2018-10-15 14:05:00,116.23,116.26,116.13,116.17,12643.0,90.9801,91.0035,90.9018,90.9331,12643.0
2018-10-15 14:10:00,116.14,116.15,115.91,115.93,12307.0,90.9096,90.9174,90.7296,90.7452,12307.0
2018-10-15 14:15:00,115.93,116.03,115.92,115.93,13601.0,90.7452,90.8235,90.7374,90.7452,13601.0
2018-10-15 14:20:00,115.96,116.06,115.96,116.03,15587.0,90.7687,90.847,90.7687,90.8235,15587.0
2018-10-15 14:25:00,116.04,116.08,115.91,115.96,11728.0,90.8313,90.8626,90.7296,90.7687,11728.0
2018-10-15 14:30:00,115.96,116.0,115.85,115.99,21401.0,90.7687,90.8,90.6826,90.7922,21401.0
2018-10-15 14:35:00,116.01,116.18,116.01,116.17,16384.0,90.8078,90.9409,90.8078,90.9331,16384.0
2018-10-15 14:40:00,116.17,116.22,116.08,116.21,31768.0,90.9331,90.9722,90.8626,90.9644,31768.0
2018-10-15 14:45:00,116.19,116.27,116.15,116.25,23425.0,90.9487,91.0114,90.9174,90.9957,23425.0
2018-10-15 14:50:00,116.25,116.37,116.21,116.29,31754.0,90.9957,91.0896,90.9644,91.027,31754.0
2018-10-15 14:55:00,116.28,116.3,116.2,116.27,10458.0,91.0192,91.0348,90.9566,91.0114,10458.0
2018-10-15 15:00:00,116.29,116.4,116.21,116.35,13787.0,91.027,91.1131,90.9644,91.074,13787.0
2018-10-15 15:05:00,116.35,116.35,116.03,116.11,44579.0,91.074,91.074,90.8235,90.8861,44579.0
2018-10-15 15:10:00,116.14,116.21,116.03,116.05,25401.0,90.9096,90.9644,90.8235,90.8392,25401.0
2018-10-15 15:15:00,116.06,116.1,115.98,116.0,22898.0,90.847,90.8783,90.7844,90.8,22898.0
2018-10-15 15:20:00,116.0,116.13,115.99,116.1,24380.0,90.8,90.9018,90.7922,90.8783,24380.0
2018-10-15 15:25:00,116.11,116.29,116.1,116.14,23880.0,90.8861,91.027,90.8783,90.9096,23880.0
2018-10-15 15:30:00,116.13,116.18,115.92,115.97,44488.0,90.9018,90.9409,90.7374,90.7765,44488.0
2018-10-15 15:35:00,115.96,116.06,115.9,116.02,32648.0,90.7687,90.847,90.7217,90.8157,32648.0
2018-10-15 15:40:00,116.02,116.23,115.99,116.09,39645.0,90.8157,90.9801,90.7922,90.8705,39645.0
2018-10-15 15:45:00,116.09,116.25,115.9,116.13,81878.0,90.8705,90.9957,90.7217,90.9018,81878.0
2018-10-15 15:50:00,116.14,116.21,115.94,116.06,44628.0,90.9096,90.9644,90.7531,90.847,44628.0
2018-10-15 15:55:00,116.05,116.1,115.77,115.77,93464.0,90.8392,90.8783,90.62,90.62,93464.0
2018-10-16 09:30:00,116.5,116.55,116.09,116.19,41366.0,91.1914,91.2305,90.8705,90.9487,41366.0
2018-10-16 09:35:00,116.31,116.5,116.14,116.5,11749.0,91.0427,91.1914,90.9096,91.1914,11749.0
2018-10-16 09:40:00,116.44,116.5,116.06,116.13,7460.0,91.1444,91.1914,90.847,90.9018,7460.0
2018-10-16 09:45:00,116.15,116.21,115.77,115.78,14313.0,90.9174,90.9644,90.62,90.6278,14313.0
2018-10-16 09:50:00,115.77,116.04,115.75,116.04,6969.0,90.62,90.8313,90.6043,90.8313,6969.0
2018-10-16 09:55:00,115.98,116.25,115.98,116.25,13234.0,90.7844,90.9957,90.7844,90.9957,13234.0
2018-10-16 10:00:00,116.22,116.41,116.13,116.22,42257.0,90.9722,91.1209,90.9018,90.9722,42257.0
2018-10-16 10:05:00,116.25,116.39,116.19,116.26,16710.0,90.9957,91.1053,90.9487,91.0035,16710.0
2018-10-16 10:10:00,116.27,116.47,116.27,116.37,15327.0,91.0114,91.1679,91.0114,91.0896,15327.0
2018-10-16 10:15:00,116.36,116.48,116.36,116.42,11309.0,91.0818,91.1757,91.0818,91.1288,11309.0
2018-10-16 10:20:00,116.42,116.69,116.41,116.6,16098.0,91.1288,91.3401,91.1209,91.2697,16098.0
2018-10-16 10:25:00,116.64,116.64,116.43,116.43,12800.0,91.301,91.301,91.1366,91.1366,12800.0
2018-10-16 10:30:00,116.43,116.62,116.42,116.47,9021.0,91.1366,91.2853,91.1288,91.1679,9021.0
2018-10-16 10:35:00,116.47,116.53,116.36,116.38,10092.0,91.1679,91.2149,91.0818,91.0975,10092.0
2018-10-16 10:40:00,116.42,116.48,116.28,116.48,10636.0,91.1288,91.1757,91.0192,91.1757,10636.0
2018-10-16 10:45:00,116.46,116.5,116.44,116.5,13049.0,91.1601,91.1914,91.1444,91.1914,13049.0
2018-10-16 10:50:00,116.5,116.68,116.49,116.64,27190.0,91.1914,91.3323,91.1836,91.301,27190.0
2018-10-16 10:55:00,116.66,116.82,116.64,116.76,32082.0,91.3166,91.4419,91.301,91.3949,32082.0
2018-10-16 11:00:00,116.77,116.77,116.64,116.75,16567.0,91.4027,91.4027,91.301,91.3871,16567.0
2018-10-16 11:05:00,116.75,116.75,116.65,116.7,17663.0,91.3871,91.3871,91.3088,91.3479,17663.0
2018-10-16 11:10:00,116.7,116.83,116.7,116.83,30152.0,91.3479,91.4497,91.3479,91.4497,30152.0
2018-10-16 11:15:00,116.82,116.91,116.77,116.83,13159.0,91.4419,91.5123,91.4027,91.4497,13159.0
2018-10-16 11:20:00,116.83,116.86,116.72,116.77,11335.0,91.4497,91.4732,91.3636,91.4027,11335.0
2018-10-16 11:25:00,116.77,116.85,116.71,116.83,12836.0,91.4027,91.4654,91.3558,91.4497,12836.0
2018-10-16 11:30:00,116.83,116.85,116.77,116.8,18316.0,91.4497,91.4654,91.4027,91.4262,18316.0
2018-10-16 11:35:00,116.79,116.8,116.73,116.75,9625.0,91.4184,91.4262,91.3714,91.3871,9625.0
2018-10-16 11:40:00,116.77,116.8,116.68,116.75,21437.0,91.4027,91.4262,91.3323,91.3871,21437.0
2018-10-16 11:45:00,116.74,116.76,116.61,116.61,8635.0,91.3793,91.3949,91.2775,91.2775,8635.0
2018-10-16 11:50:00,116.62,116.65,116.47,116.5,14537.0,91.2853,91.3088,91.1679,91.1914,14537.0
2018-10-16 11:55:00,116.49,116.73,116.48,116.72,7118.0,91.1836,91.3714,91.1757,91.3636,7118.0
2018-10-16 12:00:00,116.73,116.73,116.63,116.7,19268.0,91.3714,91.3714,91.2932,91.3479,19268.0
2018-10-16 12:05:00,116.7,116.85,116.7,116.78,29179.0,91.3479,91.4654,91.3479,91.4106,29179.0
2018-10-16 12:10:00,116.79,116.79,116.7,116.75,16008.0,91.4184,91.4184,91.3479,91.3871,16008.0
2018-10-16 12:15:00,116.75,116.8,116.58,116.63,41081.0,91.3871,91.4262,91.254,91.2932,41081.0
2018-10-16 12:20:00,116.64,116.68,116.55,116.55,11509.0,91.301,91.3323,91.2305,91.2305,11509.0
2018-10-16 12:25:00,116.54,116.67,116.54,116.67,6749.0,91.2227,91.3245,91.2227,91.3245,6749.0
2018-10-16 12:30:00,116.64,116.73,116.6,116.73,9129.0,91.301,91.3714,91.2697,91.3714,9129.0
2018-10-16 12:35:00,116.71,116.73,116.68,116.7,22049.0,91.3558,91.3714,91.3323,91.3479,22049.0
2018-10-16 12:40:00,116.72,116.73,116.7,116.72,12430.0,91.3636,91.3714,91.3479,91.3636,12430.0
2018-10-16 12:45:00,116.72,116.84,116.71,116.84,19289.0,91.3636,91.4575,91.3558,91.4575,19289.0
2018-10-16 12:50:00,116.86,116.97,116.83,116.94,20166.0,91.4732,91.5593,91.4497,91.5358,20166.0
2018-10-16 12:55:00,116.95,116.98,116.82,116.87,15022.0,91.5436,91.5671,91.4419,91.481,15022.0
2018-10-16 13:00:00,116.86,116.9,116.74,116.74,11339.0,91.4732,91.5045,91.3793,91.3793,11339.0
2018-10-16 13:05:00,116.74,116.78,116.71,116.78,15382.0,91.3793,91.4106,91.3558,91.4106,15382.0
2018-10-16 13:10:00,116.78,117.0,116.78,116.97,12537.0,91.4106,91.5828,91.4106,91.5593,12537.0
2018-10-16 13:15:00,116.97,117.04,116.92,117.01,23551.0,91.5593,91.6141,91.5202,91.5906,23551.0
2018-10-16 13:20:00,116.99,116.99,116.95,116.96,4566.0,91.5749,91.5749,91.5436,91.5515,4566.0
2018-10-16 13:25:00,116.98,117.12,116.96,117.1,13614.0,91.5671,91.6767,91.5515,91.6611,13614.0
2018-10-16 13:30:00,117.12,117.26,117.09,117.18,24864.0,91.6767,91.7863,91.6532,91.7237,24864.0
2018-10-16 13:35:00,117.2,117.25,117.15,117.23,28550.0,91.7393,91.7785,91.7002,91.7628,28550.0
2018-10-16 13:40:00,117.24,117.25,116.98,117.12,71104.0,91.7706,91.7785,91.5671,91.6767,71104.0
2018-10-16 13:45:00,117.13,117.34,117.13,117.32,13736.0,91.6845,91.8489,91.6845,91.8333,13736.0
2018-10-16 13:50:00,117.31,117.36,117.2,117.23,10249.0,91.8254,91.8646,91.7393,91.7628,10249.0
2018-10-16 13:55:00,117.24,117.3,117.18,117.3,7353.0,91.7706,91.8176,91.7237,91.8176,7353.0
2018-10-16 14:00:00,117.31,117.38,117.27,117.29,24059.0,91.8254,91.8802,91.7941,91.8098,24059.0
2018-10-16 14:05:00,117.29,117.42,117.28,117.4,22686.0,91.8098,91.9115,91.8019,91.8959,22686.0
2018-10-16 14:10:00,117.43,117.5,117.4,117.41,15882.0,91.9194,91.9742,91.8959,91.9037,15882.0
2018-10-16 14:15:00,117.43,117.43,117.29,117.34,19282.0,91.9194,91.9194,91.8098,91.8489,19282.0
2018-10-16 14:20:00,117.35,117.39,117.17,117.22,37598.0,91.8567,91.8881,91.7158,91.755,37598.0
2018-10-16 14:25:00,117.25,117.3,117.24,117.29,20474.0,91.7785,91.8176,91.7706,91.8098,20474.0
2018-10-16 14:30:00,117.31,117.37,117.25,117.29,31895.0,91.8254,91.8724,91.7785,91.8098,31895.0
2018-10-16 14:35:00,117.29,117.35,117.27,117.32,27616.0,91.8098,91.8567,91.7941,91.8333,27616.0
2018-10-16 14:40:00,117.33,117.43,117.26,117.43,15107.0,91.8411,91.9194,91.7863,91.9194,15107.0
2018-10-16 14:45:00,117.42,117.5,117.36,117.46,10803.0,91.9115,91.9742,91.8646,91.9428,10803.0
2018-10-16 14:50:00,117.47,117.48,117.35,117.43,13208.0,91.9507,91.9585,91.8567,91.9194,13208.0
2018-10-16 14:55:00,117.43,117.43,117.32,117.35,11356.0,91.9194,91.9194,91.8333,91.8567,11356.0
2018-10-16 15:00:00,117.32,117.33,117.15,117.18,18483.0,91.8333,91.8411,91.7002,91.7237,18483.0
2018-10-16 15:05:00,117.17,117.25,117.16,117.25,17650.0,91.7158,91.7785,91.708,91.7785,17650.0
2018-10-16 15:10:00,117.25,117.33,117.18,117.33,17327.0,91.7785,91.8411,91.7237,91.8411,17327.0
2018-10-16 15:15:00,117.35,117.35,117.29,117.33,19313.0,91.8567,91.8567,91.8098,91.8411,19313.0
2018-10-16 15:20:00,117.32,117.33,117.17,117.2,20865.0,91.8333,91.8411,91.7158,91.7393,20865.0
2018-10-16 15:25:00,117.21,117.21,117.11,117.11,12475.0,91.7472,91.7472,91.6689,91.6689,12475.0
2018-10-16 15:30:00,117.12,117.13,117.0,117.1,31775.0,91.6767,91.6845,91.5828,91.6611,31775.0
2018-10-16 15:35:00,117.12,117.27,117.12,117.25,33686.0,91.6767,91.7941,91.6767,91.7785,33686.0
2018-10-16 15:40:00,117.27,117.52,117.2,117.49,45512.0,91.7941,91.9898,91.7393,91.9663,45512.0
2018-10-16 15:45:00,117.49,117.54,117.42,117.54,69435.0,91.9663,92.0055,91.9115,92.0055,69435.0
2018-10-16 15:50:00,117.55,117.69,117.5,117.67,74929.0,92.0133,92.1229,91.9742,92.1072,74929.0
2018-10-16 15:55:00,117.66,117.7,117.44,117.45,125316.0,92.0994,92.1307,91.9272,91.935,125316.0
2018-10-17 09:30:00,117.33,117.41,117.2,117.28,25702.0,91.8411,91.9037,91.7393,91.8019,25702.0
2018-10-17 09:35:00,117.24,117.24,116.94,117.13,14869.0,91.7706,91.7706,91.5358,91.6845,14869.0
2018-10-17 09:40:00,117.22,117.32,117.13,117.21,7445.0,91.755,91.8333,91.6845,91.7472,7445.0
2018-10-17 09:45:00,117.19,117.29,116.95,117.04,13573.0,91.7315,91.8098,91.5436,91.6141,13573.0
2018-10-17 09:50:00,117.01,117.37,117.01,117.27,26227.0,91.5906,91.8724,91.5906,91.7941,26227.0
2018-10-17 09:55:00,117.26,117.32,116.81,116.85,8725.0,91.7863,91.8333,91.4341,91.4654,8725.0
2018-10-17 10:00:00,116.8,116.89,116.7,116.85,11396.0,91.4262,91.4967,91.3479,91.4654,11396.0
2018-10-17 10:05:00,116.86,116.92,116.72,116.92,6746.0,91.4732,91.5202,91.3636,91.5202,6746.0
2018-10-17 10:10:00,116.95,116.96,116.61,116.61,13419.0,91.5436,91.5515,91.2775,91.2775,13419.0
2018-10-17 10:15:00,116.63,116.71,116.59,116.68,10324.0,91.2932,91.3558,91.2618,91.3323,10324.0
2018-10-17 10:20:00,116.66,116.78,116.59,116.6,12769.0,91.3166,91.4106,91.2618,91.2697,12769.0
2018-10-17 10:25:00,116.6,116.78,116.58,116.73,10144.0,91.2697,91.4106,91.254,91.3714,10144.0
2018-10-17 10:30:00,116.72,116.74,116.4,116.4,8822.0,91.3636,91.3793,91.1131,91.1131,8822.0
2018-10-17 10:35:00,116.4,116.41,116.26,116.36,8411.0,91.1131,91.1209,91.0035,91.0818,8411.0
2018-10-17 10:40:00,116.32,116.35,116.1,116.22,5917.0,91.0505,91.074,90.8783,90.9722,5917.0
2018-10-17 10:45:00,116.22,116.25,115.93,116.19,10322.0,90.9722,90.9957,90.7452,90.9487,10322.0
2018-10-17 10:50:00,116.18,116.23,116.02,116.22,8203.0,90.9409,90.9801,90.8157,90.9722,8203.0
2018-10-17 10:55:00,116.27,116.39,116.22,116.35,13791.0,91.0114,91.1053,90.9722,91.074,13791.0
2018-10-17 11:00:00,116.32,116.55,116.31,116.33,53848.0,91.0505,91.2305,91.0427,91.0583,53848.0
2018-10-17 11:05:00,116.26,116.55,116.17,116.45,11045.0,91.0035,91.2305,90.9331,91.1523,11045.0
2018-10-17 11:10:00,116.41,116.67,116.41,116.64,16601.0,91.1209,91.3245,91.1209,91.301,16601.0
2018-10-17 11:15:00,116.59,116.7,116.5,116.62,11134.0,91.2618,91.3479,91.1914,91.2853,11134.0
2018-10-17 11:20:00,116.63,116.66,116.57,116.64,8131.0,91.2932,91.3166,91.2462,91.301,8131.0
2018-10-17 11:25:00,116.63,116.8,116.63,116.77,6508.0,91.2932,91.4262,91.2932,91.4027,6508.0
2018-10-17 11:30:00,116.82,116.89,116.78,116.81,6087.0,91.4419,91.4967,91.4106,91.4341,6087.0
2018-10-17 11:35:00,116.81,116.89,116.74,116.74,6087.0,91.4341,91.4967,91.3793,91.3793,6087.0
2018-10-17 11:40:00,116.73,117.2,116.73,117.16,25913.0,91.3714,91.7393,91.3714,91.708,25913.0
2018-10-17 11:45:00,117.19,117.36,117.17,117.32,12271.0,91.7315,91.8646,91.7158,91.8333,12271.0
2018-10-17 11:50:00,117.34,117.41,117.11,117.15,20185.0,91.8489,91.9037,91.6689,91.7002,20185.0
2018-10-17 11:55:00,117.17,117.35,117.1,117.34,18118.0,91.7158,91.8567,91.6611,91.8489,18118.0
2018-10-17 12:00:00,117.35,117.39,117.27,117.27,14049.0,91.8567,91.8881,91.7941,91.7941,14049.0
2018-10-17 12:05:00,117.26,117.38,117.21,117.27,8649.0,91.7863,91.8802,91.7472,91.7941,8649.0
2018-10-17 12:10:00,117.31,117.33,117.14,117.29,6380.0,91.8254,91.8411,91.6924,91.8098,6380.0
2018-10-17 12:15:00,117.3,117.5,117.28,117.5,19088.0,91.8176,91.9742,91.8019,91.9742,19088.0
2018-10-17 12:20:00,117.49,117.56,117.46,117.53,16554.0,91.9663,92.0211,91.9428,91.9976,16554.0
2018-10-17 12:25:00,117.58,117.6,117.45,117.45,6632.0,92.0368,92.0524,91.935,91.935,6632.0
2018-10-17 12:30:00,117.46,117.5,117.36,117.43,8972.0,91.9428,91.9742,91.8646,91.9194,8972.0
2018-10-17 12:35:00,117.43,117.51,117.38,117.51,15174.0,91.9194,91.982,91.8802,91.982,15174.0
2018-10-17 12:40:00,117.52,117.65,117.49,117.56,10352.0,91.9898,92.0916,91.9663,92.0211,10352.0
2018-10-17 12:45:00,117.53,117.55,117.33,117.38,11721.0,91.9976,92.0133,91.8411,91.8802,11721.0
2018-10-17 12:50:00,117.39,117.43,117.32,117.39,9231.0,91.8881,91.9194,91.8333,91.8881,9231.0
2018-10-17 12:55:00,117.41,117.48,117.39,117.47,8180.0,91.9037,91.9585,91.8881,91.9507,8180.0
2018-10-17 13:00:00,117.49,117.62,117.47,117.6,13417.0,91.9663,92.0681,91.9507,92.0524,13417.0
2018-10-17 13:05:00,117.63,117.65,117.59,117.64,8383.0,92.0759,92.0916,92.0446,92.0837,8383.0
2018-10-17 13:10:00,117.6,117.75,117.56,117.65,7225.0,92.0524,92.1698,92.0211,92.0916,7225.0
2018-10-17 13:15:00,117.66,117.7,117.62,117.69,3900.0,92.0994,92.1307,92.0681,92.1229,3900.0
2018-10-17 13:20:00,117.68,117.76,117.65,117.72,9048.0,92.1151,92.1777,92.0916,92.1464,9048.0
2018-10-17 13:25:00,117.7,117.75,117.65,117.71,12444.0,92.1307,92.1698,92.0916,92.1385,12444.0
2018-10-17 13:30:00,117.75,117.77,117.62,117.7,15098.0,92.1698,92.1855,92.0681,92.1307,15098.0
2018-10-17 13:35:00,117.71,117.85,117.65,117.85,10210.0,92.1385,92.2481,92.0916,92.2481,10210.0
2018-10-17 13:40:00,117.85,117.94,117.85,117.91,14150.0,92.2481,92.3186,92.2481,92.2951,14150.0
2018-10-17 13:45:00,117.89,117.92,117.72,117.75,17210.0,92.2794,92.3029,92.1464,92.1698,17210.0
2018-10-17 13:50:00,117.74,117.87,117.69,117.84,11472.0,92.162,92.2638,92.1229,92.2403,11472.0
2018-10-17 13:55:00,117.86,117.93,117.81,117.93,11680.0,92.2559,92.3107,92.2168,92.3107,11680.0
2018-10-17 14:00:00,117.9,117.91,117.64,117.82,30043.0,92.2873,92.2951,92.0837,92.2246,30043.0
2018-10-17 14:05:00,117.82,118.05,117.82,118.02,27304.0,92.2246,92.4047,92.2246,92.3812,27304.0
2018-10-17 14:10:00,118.0,118.02,117.74,117.81,15576.0,92.3655,92.3812,92.162,92.2168,15576.0
2018-10-17 14:15:00,117.73,117.73,117.5,117.59,12645.0,92.1542,92.1542,91.9742,92.0446,12645.0
2018-10-17 14:20:00,117.6,117.6,117.18,117.26,23094.0,92.0524,92.0524,91.7237,91.7863,23094.0
2018-10-17 14:25:00,117.29,117.44,117.28,117.33,20071.0,91.8098,91.9272,91.8019,91.8411,20071.0
2018-10-17 14:30:00,117.29,117.45,117.26,117.32,11174.0,91.8098,91.935,91.7863,91.8333,11174.0
2018-10-17 14:35:00,117.3,117.36,117.22,117.31,12284.0,91.8176,91.8646,91.755,91.8254,12284.0
2018-10-17 14:40:00,117.28,117.59,117.27,117.59,10165.0,91.8019,92.0446,91.7941,92.0446,10165.0
2018-10-17 14:45:00,117.56,117.61,117.51,117.54,6352.0,92.0211,92.0603,91.982,92.0055,6352.0
2018-10-17 14:50:00,117.53,117.74,117.5,117.68,15107.0,91.9976,92.162,91.9742,92.1151,15107.0
2018-10-17 14:55:00,117.68,117.84,117.68,117.76,10174.0,92.1151,92.2403,92.1151,92.1777,10174.0
2018-10-17 15:00:00,117.74,117.74,117.53,117.55,15243.0,92.162,92.162,91.9976,92.0133,15243.0
2018-10-17 15:05:00,117.56,117.76,117.56,117.76,21522.0,92.0211,92.1777,92.0211,92.1777,21522.0
2018-10-17 15:10:00,117.75,117.79,117.69,117.7,17426.0,92.1698,92.2012,92.1229,92.1307,17426.0
2018-10-17 15:15:00,117.72,117.74,117.52,117.55,16112.0,92.1464,92.162,91.9898,92.0133,16112.0
2018-10-17 15:20:00,117.57,117.67,117.49,117.67,19009.0,92.0289,92.1072,91.9663,92.1072,19009.0
2018-10-17 15:25:00,117.69,117.9,117.67,117.86,28131.0,92.1229,92.2873,92.1072,92.2559,28131.0
2018-10-17 15:30:00,117.86,117.92,117.64,117.77,53097.0,92.2559,92.3029,92.0837,92.1855,53097.0
2018-10-17 15:35:00,117.77,117.9,117.73,117.89,39714.0,92.1855,92.2873,92.1542,92.2794,39714.0
2018-10-17 15:40:00,117.87,117.92,117.68,117.78,65585.0,92.2638,92.3029,92.1151,92.1933,65585.0
2018-10-17 15:45:00,117.77,117.92,117.71,117.85,77823.0,92.1855,92.3029,92.1385,92.2481,77823.0
2018-10-17 15:50:00,117.84,118.05,117.83,117.97,62180.0,92.2403,92.4047,92.2325,92.3421,62180.0
2018-10-17 15:55:00,117.96,118.05,117.9,118.01,110776.0,92.3342,92.4047,92.2873,92.3734,110776.0
2018-10-18 09:30:00,117.59,117.75,117.33,117.51,34768.0,92.0446,92.1698,91.8411,91.982,34768.0
2018-10-18 09:35:00,117.49,117.51,117.23,117.3,10396.0,91.9663,91.982,91.7628,91.8176,10396.0
2018-10-18 09:40:00,117.3,117.57,117.28,117.39,10724.0,91.8176,92.0289,91.8019,91.8881,10724.0
2018-10-18 09:45:00,117.3,117.34,117.12,117.2,11487.0,91.8176,91.8489,91.6767,91.7393,11487.0
2018-10-18 09:50:00,117.12,117.18,116.86,116.92,15063.0,91.6767,91.7237,91.4732,91.5202,15063.0
2018-10-18 09:55:00,116.92,116.96,116.65,116.78,11333.0,91.5202,91.5515,91.3088,91.4106,11333.0
2018-10-18 10:00:00,116.73,116.8,116.51,116.78,22572.0,91.3714,91.4262,91.1992,91.4106,22572.0
2018-10-18 10:05:00,116.82,117.02,116.79,116.92,14106.0,91.4419,91.5984,91.4184,91.5202,14106.0
2018-10-18 10:10:00,116.92,117.03,116.73,116.78,13145.0,91.5202,91.6063,91.3714,91.4106,13145.0
2018-10-18 10:15:00,116.79,117.11,116.75,117.11,12308.0,91.4184,91.6689,91.3871,91.6689,12308.0
2018-10-18 10:20:00,117.12,117.23,117.02,117.15,8418.0,91.6767,91.7628,91.5984,91.7002,8418.0
2018-10-18 10:25:00,117.21,117.3,116.97,117.01,11929.0,91.7472,91.8176,91.5593,91.5906,11929.0
2018-10-18 10:30:00,117.0,117.32,116.98,117.26,9533.0,91.5828,91.8333,91.5671,91.7863,9533.0
2018-10-18 10:35:00,117.25,117.3,117.19,117.25,11102.0,91.7785,91.8176,91.7315,91.7785,11102.0
2018-10-18 10:40:00,117.26,117.35,117.24,117.24,10501.0,91.7863,91.8567,91.7706,91.7706,10501.0
2018-10-18 10:45:00,117.27,117.34,117.01,117.07,17902.0,91.7941,91.8489,91.5906,91.6376,17902.0
2018-10-18 10:50:00,117.09,117.17,117.07,117.16,7735.0,91.6532,91.7158,91.6376,91.708,7735.0
2018-10-18 10:55:00,117.15,117.31,117.12,117.24,11280.0,91.7002,91.8254,91.6767,91.7706,11280.0
2018-10-18 11:00:00,117.26,117.26,116.82,116.86,9701.0,91.7863,91.7863,91.4419,91.4732,9701.0
2018-10-18 11:05:00,116.89,116.91,116.71,116.74,12886.0,91.4967,91.5123,91.3558,91.3793,12886.0
2018-10-18 11:10:00,116.75,116.91,116.73,116.86,7951.0,91.3871,91.5123,91.3714,91.4732,7951.0
2018-10-18 11:15:00,116.84,116.97,116.79,116.79,11347.0,91.4575,91.5593,91.4184,91.4184,11347.0
2018-10-18 11:20:00,116.81,116.82,116.55,116.58,15427.0,91.4341,91.4419,91.2305,91.254,15427.0
2018-10-18 11:25:00,116.57,116.73,116.46,116.49,14500.0,91.2462,91.3714,91.1601,91.1836,14500.0
2018-10-18 11:30:00,116.48,116.5,116.13,116.13,17376.0,91.1757,91.1914,90.9018,90.9018,17376.0
2018-10-18 11:35:00,116.1,116.21,116.04,116.21,14195.0,90.8783,90.9644,90.8313,90.9644,14195.0
2018-10-18 11:40:00,116.2,116.23,115.86,115.88,24952.0,90.9566,90.9801,90.6904,90.7061,24952.0
2018-10-18 11:45:00,115.84,115.84,115.41,115.44,23870.0,90.6748,90.6748,90.3382,90.3617,23870.0
2018-10-18 11:50:00,115.44,115.62,115.24,115.61,36239.0,90.3617,90.5026,90.2051,90.4947,36239.0
2018-10-18 11:55:00,115.62,115.7,115.44,115.62,22245.0,90.5026,90.5652,90.3617,90.5026,22245.0
2018-10-18 12:00:00,115.59,115.67,115.51,115.6,13577.0,90.4791,90.5417,90.4165,90.4869,13577.0
2018-10-18 12:05:00,115.6,115.76,115.53,115.53,12541.0,90.4869,90.6122,90.4321,90.4321,12541.0
2018-10-18 12:10:00,115.54,115.59,115.45,115.52,7543.0,90.4399,90.4791,90.3695,90.4243,7543.0
2018-10-18 12:15:00,115.48,115.53,115.3,115.41,9693.0,90.393,90.4321,90.2521,90.3382,9693.0
2018-10-18 12:20:00,115.42,115.74,115.34,115.73,25282.0,90.346,90.5965,90.2834,90.5887,25282.0
2018-10-18 12:25:00,115.74,115.84,115.54,115.6,36190.0,90.5965,90.6748,90.4399,90.4869,36190.0
2018-10-18 12:30:00,115.58,115.83,115.44,115.8,12952.0,90.4713,90.6669,90.3617,90.6435,12952.0
2018-10-18 12:35:00,115.83,115.86,115.71,115.82,7523.0,90.6669,90.6904,90.573,90.6591,7523.0
2018-10-18 12:40:00,115.84,116.0,115.84,115.92,11575.0,90.6748,90.8,90.6748,90.7374,11575.0
2018-10-18 12:45:00,115.97,115.98,115.75,115.79,6476.0,90.7765,90.7844,90.6043,90.6356,6476.0
2018-10-18 12:50:00,115.82,115.82,115.63,115.65,16109.0,90.6591,90.6591,90.5104,90.5261,16109.0
2018-10-18 12:55:00,115.64,115.78,115.61,115.66,16211.0,90.5182,90.6278,90.4947,90.5339,16211.0
2018-10-18 13:00:00,115.61,115.7,115.47,115.47,8881.0,90.4947,90.5652,90.3852,90.3852,8881.0
2018-10-18 13:05:00,115.47,115.51,115.38,115.44,7534.0,90.3852,90.4165,90.3147,90.3617,7534.0
2018-10-18 13:10:00,115.42,115.43,115.26,115.26,6827.0,90.346,90.3538,90.2208,90.2208,6827.0
2018-10-18 13:15:00,115.27,115.34,115.06,115.07,9553.0,90.2286,90.2834,90.0642,90.0721,9553.0
2018-10-18 13:20:00,115.05,115.17,114.97,114.97,14504.0,90.0564,90.1503,89.9938,89.9938,14504.0
2018-10-18 13:25:00,114.96,114.97,114.78,114.92,11332.0,89.9859,89.9938,89.8451,89.9546,11332.0
2018-10-18 13:30:00,114.94,114.97,114.74,114.84,37233.0,89.9703,89.9938,89.8137,89.892,37233.0
2018-10-18 13:35:00,114.87,114.87,114.62,114.76,19942.0,89.9155,89.9155,89.7198,89.8294,19942.0
2018-10-18 13:40:00,114.75,114.75,114.23,114.23,23808.0,89.8216,89.8216,89.4145,89.4145,23808.0
2018-10-18 13:45:00,114.28,114.55,114.18,114.37,30038.0,89.4537,89.665,89.3754,89.5241,30038.0
2018-10-18 13:50:00,114.43,114.5,114.28,114.47,28210.0,89.5711,89.6259,89.4537,89.6024,28210.0
2018-10-18 13:55:00,114.47,114.63,114.46,114.52,11932.0,89.6024,89.7276,89.5946,89.6415,11932.0
2018-10-18 14:00:00,114.53,114.77,114.5,114.6,13991.0,89.6494,89.8372,89.6259,89.7042,13991.0
2018-10-18 14:05:00,114.6,114.84,114.53,114.72,33671.0,89.7042,89.892,89.6494,89.7981,33671.0
2018-10-18 14:10:00,114.68,114.7,114.54,114.58,14482.0,89.7668,89.7824,89.6572,89.6885,14482.0
2018-10-18 14:15:00,114.55,114.55,114.38,114.42,15443.0,89.665,89.665,89.5319,89.5633,15443.0
2018-10-18 14:20:00,114.46,115.01,114.4,114.97,26262.0,89.5946,90.0251,89.5476,89.9938,26262.0
2018-10-18 14:25:00,114.95,115.0,114.62,114.76,14467.0,89.9781,90.0173,89.7198,89.8294,14467.0
2018-10-18 14:30:00,114.77,114.79,114.6,114.72,15820.0,89.8372,89.8529,89.7042,89.7981,15820.0
2018-10-18 14:35:00,114.68,114.85,114.6,114.7,17201.0,89.7668,89.8998,89.7042,89.7824,17201.0
2018-10-18 14:40:00,114.67,114.89,114.6,114.86,29609.0,89.7589,89.9312,89.7042,89.9077,29609.0
2018-10-18 14:45:00,114.89,115.06,114.78,114.81,12464.0,89.9312,90.0642,89.8451,89.8685,12464.0
2018-10-18 14:50:00,114.8,115.01,114.8,114.98,16105.0,89.8607,90.0251,89.8607,90.0016,16105.0
2018-10-18 14:55:00,114.99,114.99,114.84,114.87,9675.0,90.0094,90.0094,89.892,89.9155,9675.0
2018-10-18 15:00:00,114.87,114.92,114.67,114.67,18614.0,89.9155,89.9546,89.7589,89.7589,18614.0
2018-10-18 15:05:00,114.65,114.65,114.54,114.6,12898.0,89.7433,89.7433,89.6572,89.7042,12898.0
2018-10-18 15:10:00,114.61,114.61,114.49,114.51,15124.0,89.712,89.712,89.6181,89.6337,15124.0
2018-10-18 15:15:00,114.49,114.88,114.49,114.66,24481.0,89.6181,89.9233,89.6181,89.7511,24481.0
2018-10-18 15:20:00,114.65,114.82,114.6,114.82,18931.0,89.7433,89.8764,89.7042,89.8764,18931.0
2018-10-18 15:25:00,114.8,114.9,114.76,114.85,21749.0,89.8607,89.939,89.8294,89.8998,21749.0
2018-10-18 15:30:00,114.82,114.84,114.62,114.68,25343.0,89.8764,89.892,89.7198,89.7668,25343.0
2018-10-18 15:35:00,114.67,114.95,114.63,114.95,33938.0,89.7589,89.9781,89.7276,89.9781,33938.0
2018-10-18 15:40:00,114.97,115.07,114.69,114.76,62608.0,89.9938,90.0721,89.7746,89.8294,62608.0
2018-10-18 15:45:00,114.78,114.96,114.7,114.89,80651.0,89.8451,89.9859,89.7824,89.9312,80651.0
2018-10-18 15:50:00,114.88,114.89,114.66,114.69,47750.0,89.9233,89.9312,89.7511,89.7746,47750.0
2018-10-18 15:55:00,114.7,114.78,114.59,114.78,133410.0,89.7824,89.8451,89.6963,89.8451,133410.0
2018-10-19 09:30:00,114.73,114.73,114.34,114.34,300.0,89.8059,89.8059,89.5006,89.5006,300.0
2018-10-19 09:35:00,114.7,114.97,114.0,114.6,219977.0,89.7824,89.9938,89.2345,89.7042,219977.0
2018-10-19 09:40:00,114.63,114.77,114.45,114.45,20309.0,89.7276,89.8372,89.5867,89.5867,20309.0
2018-10-19 09:45:00,114.55,115.28,114.55,115.28,15536.0,89.665,90.2364,89.665,90.2364,15536.0
2018-10-19 09:50:00,115.3,115.6,115.3,115.56,17483.0,90.2521,90.4869,90.2521,90.4556,17483.0
2018-10-19 09:55:00,115.57,115.78,115.48,115.62,32390.0,90.4634,90.6278,90.393,90.5026,32390.0
2018-10-19 10:00:00,115.73,115.96,115.59,115.84,10472.0,90.5887,90.7687,90.4791,90.6748,10472.0
2018-10-19 10:05:00,115.88,116.11,115.75,115.84,24131.0,90.7061,90.8861,90.6043,90.6748,24131.0
2018-10-19 10:10:00,115.87,116.05,115.64,115.66,24800.0,90.6983,90.8392,90.5182,90.5339,24800.0
2018-10-19 10:15:00,115.64,115.91,115.62,115.73,13093.0,90.5182,90.7296,90.5026,90.5887,13093.0
2018-10-19 10:20:00,115.77,115.86,115.68,115.7,10844.0,90.62,90.6904,90.5495,90.5652,10844.0
2018-10-19 10:25:00,115.66,115.74,115.51,115.59,9652.0,90.5339,90.5965,90.4165,90.4791,9652.0
2018-10-19 10:30:00,115.64,116.13,115.63,116.13,10713.0,90.5182,90.9018,90.5104,90.9018,10713.0
2018-10-19 10:35:00,116.15,116.15,115.8,115.92,10383.0,90.9174,90.9174,90.6435,90.7374,10383.0
2018-10-19 10:40:00,115.97,116.0,115.76,115.81,8346.0,90.7765,90.8,90.6122,90.6513,8346.0
2018-10-19 10:45:00,115.88,115.88,115.62,115.7,7673.0,90.7061,90.7061,90.5026,90.5652,7673.0
2018-10-19 10:50:00,115.64,115.82,115.53,115.76,6954.0,90.5182,90.6591,90.4321,90.6122,6954.0
2018-10-19 10:55:00,115.77,115.87,115.66,115.87,6911.0,90.62,90.6983,90.5339,90.6983,6911.0
2018-10-19 11:00:00,115.89,116.05,115.85,115.85,12103.0,90.7139,90.8392,90.6826,90.6826,12103.0
2018-10-19 11:05:00,115.81,115.93,115.79,115.9,6539.0,90.6513,90.7452,90.6356,90.7217,6539.0
2018-10-19 11:10:00,115.94,116.01,115.84,115.9,11470.0,90.7531,90.8078,90.6748,90.7217,11470.0
2018-10-19 11:15:00,115.93,116.03,115.9,115.93,19126.0,90.7452,90.8235,90.7217,90.7452,19126.0
2018-10-19 11:20:00,115.95,115.97,115.84,115.9,14428.0,90.7609,90.7765,90.6748,90.7217,14428.0
2018-10-19 11:25:00,115.92,116.0,115.89,115.89,9627.0,90.7374,90.8,90.7139,90.7139,9627.0
2018-10-19 11:30:00,115.88,115.97,115.75,115.81,11824.0,90.7061,90.7765,90.6043,90.6513,11824.0
2018-10-19 11:35:00,115.81,115.85,115.6,115.74,11167.0,90.6513,90.6826,90.4869,90.5965,11167.0
2018-10-19 11:40:00,115.68,115.82,115.58,115.77,10599.0,90.5495,90.6591,90.4713,90.62,10599.0
2018-10-19 11:45:00,115.75,115.87,115.72,115.83,7719.0,90.6043,90.6983,90.5808,90.6669,7719.0
2018-10-19 11:50:00,115.87,116.0,115.85,115.91,11537.0,90.6983,90.8,90.6826,90.7296,11537.0
2018-10-19 11:55:00,115.93,116.23,115.86,116.23,15954.0,90.7452,90.9801,90.6904,90.9801,15954.0
2018-10-19 12:00:00,116.24,116.33,116.11,116.17,11674.0,90.9879,91.0583,90.8861,90.9331,11674.0
2018-10-19 12:05:00,116.15,116.33,116.12,116.12,11719.0,90.9174,91.0583,90.8939,90.8939,11719.0
2018-10-19 12:10:00,116.15,116.16,115.95,116.09,13875.0,90.9174,90.9253,90.7609,90.8705,13875.0
2018-10-19 12:15:00,116.05,116.2,115.98,116.13,14556.0,90.8392,90.9566,90.7844,90.9018,14556.0
2018-10-19 12:20:00,116.09,116.09,115.97,116.0,8641.0,90.8705,90.8705,90.7765,90.8,8641.0
2018-10-19 12:25:00,115.98,115.99,115.79,115.91,9402.0,90.7844,90.7922,90.6356,90.7296,9402.0
2018-10-19 12:30:00,115.87,115.95,115.72,115.72,8555.0,90.6983,90.7609,90.5808,90.5808,8555.0
2018-10-19 12:35:00,115.74,115.82,115.68,115.77,9304.0,90.5965,90.6591,90.5495,90.62,9304.0
2018-10-19 12:40:00,115.75,115.84,115.63,115.79,8566.0,90.6043,90.6748,90.5104,90.6356,8566.0
2018-10-19 12:45:00,115.81,115.89,115.7,115.82,12311.0,90.6513,90.7139,90.5652,90.6591,12311.0
2018-10-19 12:50:00,115.83,115.89,115.67,115.89,9937.0,90.6669,90.7139,90.5417,90.7139,9937.0
2018-10-19 12:55:00,115.91,116.07,115.89,115.97,14418.0,90.7296,90.8548,90.7139,90.7765,14418.0
2018-10-19 13:00:00,115.95,115.95,115.79,115.88,5960.0,90.7609,90.7609,90.6356,90.7061,5960.0
2018-10-19 13:05:00,115.89,115.94,115.74,115.8,9749.0,90.7139,90.7531,90.5965,90.6435,9749.0
2018-10-19 13:10:00,115.79,116.18,115.79,116.14,14693.0,90.6356,90.9409,90.6356,90.9096,14693.0
2018-10-19 13:15:00,116.15,116.38,116.11,116.21,13955.0,90.9174,91.0975,90.8861,90.9644,13955.0
2018-10-19 13:20:00,116.28,116.4,116.24,116.31,10142.0,91.0192,91.1131,90.9879,91.0427,10142.0
2018-10-19 13:25:00,116.34,116.43,116.21,116.34,9756.0,91.0662,91.1366,90.9644,91.0662,9756.0
2018-10-19 13:30:00,116.33,116.38,116.22,116.32,11338.0,91.0583,91.0975,90.9722,91.0505,11338.0
2018-10-19 13:35:00,116.32,116.32,116.08,116.17,18644.0,91.0505,91.0505,90.8626,90.9331,18644.0
2018-10-19 13:40:00,116.17,116.27,116.01,116.05,10857.0,90.9331,91.0114,90.8078,90.8392,10857.0
2018-10-19 13:45:00,116.02,116.23,116.02,116.21,15838.0,90.8157,90.9801,90.8157,90.9644,15838.0
2018-10-19 13:50:00,116.23,116.27,116.15,116.18,10213.0,90.9801,91.0114,90.9174,90.9409,10213.0
2018-10-19 13:55:00,116.22,116.27,116.14,116.14,5420.0,90.9722,91.0114,90.9096,90.9096,5420.0
2018-10-19 14:00:00,116.13,116.18,115.87,115.87,16126.0,90.9018,90.9409,90.6983,90.6983,16126.0
2018-10-19 14:05:00,115.89,115.89,115.61,115.86,27034.0,90.7139,90.7139,90.4947,90.6904,27034.0
2018-10-19 14:10:00,115.86,115.92,115.76,115.85,27872.0,90.6904,90.7374,90.6122,90.6826,27872.0
2018-10-19 14:15:00,115.87,115.94,115.79,115.92,8584.0,90.6983,90.7531,90.6356,90.7374,8584.0
2018-10-19 14:20:00,115.9,116.2,115.87,116.16,14744.0,90.7217,90.9566,90.6983,90.9253,14744.0
2018-10-19 14:25:00,116.16,116.2,116.12,116.18,6950.0,90.9253,90.9566,90.8939,90.9409,6950.0
2018-10-19 14:30:00,116.16,116.32,116.09,116.23,10931.0,90.9253,91.0505,90.8705,90.9801,10931.0
2018-10-19 14:35:00,116.23,116.43,116.2,116.32,10202.0,90.9801,91.1366,90.9566,91.0505,10202.0
2018-10-19 14:40:00,116.32,116.4,116.21,116.24,11313.0,91.0505,91.1131,90.9644,90.9879,11313.0
2018-10-19 14:45:00,116.28,116.51,116.27,116.47,14499.0,91.0192,91.1992,91.0114,91.1679,14499.0
2018-10-19 14:50:00,116.45,116.59,116.42,116.5,12142.0,91.1523,91.2618,91.1288,91.1914,12142.0
2018-10-19 14:55:00,116.49,116.55,116.34,116.36,9519.0,91.1836,91.2305,91.0662,91.0818,9519.0
2018-10-19 15:00:00,116.38,116.45,116.17,116.18,13560.0,91.0975,91.1523,90.9331,90.9409,13560.0
2018-10-19 15:05:00,116.17,116.23,116.09,116.16,13433.0,90.9331,90.9801,90.8705,90.9253,13433.0
2018-10-19 15:10:00,116.15,116.3,116.15,116.25,9721.0,90.9174,91.0348,90.9174,90.9957,9721.0
2018-10-19 15:15:00,116.24,116.5,116.16,116.49,21487.0,90.9879,91.1914,90.9253,91.1836,21487.0
2018-10-19 15:20:00,116.49,116.55,116.32,116.34,14098.0,91.1836,91.2305,91.0505,91.0662,14098.0
2018-10-19 15:25:00,116.33,116.64,116.33,116.6,22527.0,91.0583,91.301,91.0583,91.2697,22527.0
2018-10-19 15:30:00,116.58,116.62,116.48,116.56,21653.0,91.254,91.2853,91.1757,91.2384,21653.0
2018-10-19 15:35:00,116.55,116.58,116.46,116.49,25232.0,91.2305,91.254,91.1601,91.1836,25232.0
2018-10-19 15:40:00,116.49,116.61,116.39,116.6,47745.0,91.1836,91.2775,91.1053,91.2697,47745.0
2018-10-19 15:45:00,116.64,116.67,116.5,116.65,50392.0,91.301,91.3245,91.1914,91.3088,50392.0
2018-10-19 15:50:00,116.63,116.78,116.61,116.63,58713.0,91.2932,91.4106,91.2775,91.2932,58713.0
2018-10-19 15:55:00,116.63,116.63,116.46,116.47,142626.0,91.2932,91.2932,91.1601,91.1679,142626.0
2018-10-22 09:30:00,116.19,116.34,115.87,115.98,46439.0,90.9487,91.0662,90.6983,90.7844,46439.0
2018-10-22 09:35:00,115.92,116.14,115.32,115.54,19460.0,90.7374,90.9096,90.2677,90.4399,19460.0
2018-10-22 09:40:00,115.58,115.58,115.3,115.37,20329.0,90.4713,90.4713,90.2521,90.3069,20329.0
2018-10-22 09:45:00,115.37,115.67,115.24,115.45,23888.0,90.3069,90.5417,90.2051,90.3695,23888.0
2018-10-22 09:50:00,115.46,115.51,114.83,115.05,30936.0,90.3773,90.4165,89.8842,90.0564,30936.0
2018-10-22 09:55:00,114.98,115.1,114.89,114.97,12718.0,90.0016,90.0955,89.9312,89.9938,12718.0
2018-10-22 10:00:00,114.96,115.12,114.77,115.1,19439.0,89.9859,90.1112,89.8372,90.0955,19439.0
2018-10-22 10:05:00,115.09,115.1,114.93,114.93,14384.0,90.0877,90.0955,89.9625,89.9625,14384.0
2018-10-22 10:10:00,114.94,115.08,114.93,115.01,26326.0,89.9703,90.0799,89.9625,90.0251,26326.0
2018-10-22 10:15:00,114.99,115.07,114.79,114.9,18753.0,90.0094,90.0721,89.8529,89.939,18753.0
2018-10-22 10:20:00,114.89,115.0,114.73,114.91,16048.0,89.9312,90.0173,89.8059,89.9468,16048.0
2018-10-22 10:25:00,114.93,115.09,114.85,115.01,17564.0,89.9625,90.0877,89.8998,90.0251,17564.0
2018-10-22 10:30:00,114.98,115.18,114.92,115.18,19081.0,90.0016,90.1582,89.9546,90.1582,19081.0
2018-10-22 10:35:00,115.14,115.26,115.07,115.14,20087.0,90.1268,90.2208,90.0721,90.1268,20087.0
2018-10-22 10:40:00,115.13,115.44,115.07,115.44,26489.0,90.119,90.3617,90.0721,90.3617,26489.0
2018-10-22 10:45:00,115.42,115.59,115.3,115.55,22828.0,90.346,90.4791,90.2521,90.4478,22828.0
2018-10-22 10:50:00,115.57,115.81,115.57,115.71,19177.0,90.4634,90.6513,90.4634,90.573,19177.0
2018-10-22 10:55:00,115.71,115.84,115.66,115.74,12890.0,90.573,90.6748,90.5339,90.5965,12890.0
2018-10-22 11:00:00,115.71,115.76,115.63,115.72,13351.0,90.573,90.6122,90.5104,90.5808,13351.0
2018-10-22 11:05:00,115.76,115.76,115.67,115.69,15102.0,90.6122,90.6122,90.5417,90.5574,15102.0
2018-10-22 11:10:00,115.69,115.7,115.42,115.44,12723.0,90.5574,90.5652,90.346,90.3617,12723.0
2018-10-22 11:15:00,115.46,115.55,115.36,115.44,14486.0,90.3773,90.4478,90.2991,90.3617,14486.0
2018-10-22 11:20:00,115.41,115.65,115.35,115.62,10739.0,90.3382,90.5261,90.2912,90.5026,10739.0
2018-10-22 11:25:00,115.66,115.67,115.47,115.53,9206.0,90.5339,90.5417,90.3852,90.4321,9206.0
2018-10-22 11:30:00,115.54,115.54,115.29,115.29,11260.0,90.4399,90.4399,90.2443,90.2443,11260.0
2018-10-22 11:35:00,115.3,115.52,115.28,115.4,10270.0,90.2521,90.4243,90.2364,90.3304,10270.0
2018-10-22 11:40:00,115.39,115.44,115.32,115.41,9271.0,90.3225,90.3617,90.2677,90.3382,9271.0
2018-10-22 11:45:00,115.4,115.51,115.37,115.39,20136.0,90.3304,90.4165,90.3069,90.3225,20136.0
2018-10-22 11:50:00,115.38,115.41,115.09,115.09,11073.0,90.3147,90.3382,90.0877,90.0877,11073.0
2018-10-22 11:55:00,115.11,115.24,115.08,115.17,19442.0,90.1034,90.2051,90.0799,90.1503,19442.0
2018-10-22 12:00:00,115.2,115.3,115.13,115.19,20305.0,90.1738,90.2521,90.119,90.166,20305.0
2018-10-22 12:05:00,115.19,115.35,115.12,115.23,30215.0,90.166,90.2912,90.1112,90.1973,30215.0
2018-10-22 12:10:00,115.19,115.19,114.96,114.98,19707.0,90.166,90.166,89.9859,90.0016,19707.0
2018-10-22 12:15:00,114.95,115.25,114.95,115.25,14735.0,89.9781,90.2129,89.9781,90.2129,14735.0
2018-10-22 12:20:00,115.24,115.38,115.21,115.34,15352.0,90.2051,90.3147,90.1816,90.2834,15352.0
2018-10-22 12:25:00,115.33,115.45,115.23,115.34,9476.0,90.2756,90.3695,90.1973,90.2834,9476.0
2018-10-22 12:30:00,115.38,115.43,115.32,115.43,7032.0,90.3147,90.3538,90.2677,90.3538,7032.0
2018-10-22 12:35:00,115.45,115.56,115.38,115.51,6000.0,90.3695,90.4556,90.3147,90.4165,6000.0
2018-10-22 12:40:00,115.52,115.66,115.51,115.56,9499.0,90.4243,90.5339,90.4165,90.4556,9499.0
2018-10-22 12:45:00,115.58,115.67,115.51,115.54,7125.0,90.4713,90.5417,90.4165,90.4399,7125.0
2018-10-22 12:50:00,115.53,115.75,115.53,115.7,14499.0,90.4321,90.6043,90.4321,90.5652,14499.0
2018-10-22 12:55:00,115.68,115.68,115.56,115.57,8863.0,90.5495,90.5495,90.4556,90.4634,8863.0
2018-10-22 13:00:00,115.55,115.58,115.5,115.56,4327.0,90.4478,90.4713,90.4086,90.4556,4327.0
2018-10-22 13:05:00,115.58,115.74,115.55,115.7,11350.0,90.4713,90.5965,90.4478,90.5652,11350.0
2018-10-22 13:10:00,115.68,115.74,115.64,115.74,6426.0,90.5495,90.5965,90.5182,90.5965,6426.0
2018-10-22 13:15:00,115.75,115.81,115.71,115.81,6820.0,90.6043,90.6513,90.573,90.6513,6820.0
2018-10-22 13:20:00,115.82,115.83,115.61,115.63,11008.0,90.6591,90.6669,90.4947,90.5104,11008.0
2018-10-22 13:25:00,115.6,115.62,115.55,115.61,7333.0,90.4869,90.5026,90.4478,90.4947,7333.0
2018-10-22 13:30:00,115.61,115.72,115.59,115.72,7730.0,90.4947,90.5808,90.4791,90.5808,7730.0
2018-10-22 13:35:00,115.72,115.8,115.64,115.72,18909.0,90.5808,90.6435,90.5182,90.5808,18909.0
2018-10-22 13:40:00,115.74,115.87,115.73,115.86,5916.0,90.5965,90.6983,90.5887,90.6904,5916.0
2018-10-22 13:45:00,115.87,115.99,115.8,115.81,8234.0,90.6983,90.7922,90.6435,90.6513,8234.0
2018-10-22 13:50:00,115.8,115.88,115.73,115.8,6735.0,90.6435,90.7061,90.5887,90.6435,6735.0
2018-10-22 13:55:00,115.8,115.87,115.8,115.85,5000.0,90.6435,90.6983,90.6435,90.6826,5000.0
2018-10-22 14:00:00,115.83,115.86,115.69,115.72,8859.0,90.6669,90.6904,90.5574,90.5808,8859.0
2018-10-22 14:05:00,115.74,115.81,115.7,115.72,10340.0,90.5965,90.6513,90.5652,90.5808,10340.0
2018-10-22 14:10:00,115.71,115.75,115.56,115.63,22335.0,90.573,90.6043,90.4556,90.5104,22335.0
2018-10-22 14:15:00,115.63,115.7,115.57,115.6,7978.0,90.5104,90.5652,90.4634,90.4869,7978.0
2018-10-22 14:20:00,115.6,115.67,115.54,115.54,11375.0,90.4869,90.5417,90.4399,90.4399,11375.0
2018-10-22 14:25:00,115.56,115.69,115.54,115.64,6634.0,90.4556,90.5574,90.4399,90.5182,6634.0
2018-10-22 14:30:00,115.63,115.72,115.59,115.65,9332.0,90.5104,90.5808,90.4791,90.5261,9332.0
2018-10-22 14:35:00,115.65,115.89,115.64,115.87,9642.0,90.5261,90.7139,90.5182,90.6983,9642.0
2018-10-22 14:40:00,115.9,115.9,115.78,115.82,8865.0,90.7217,90.7217,90.6278,90.6591,8865.0
2018-10-22 14:45:00,115.81,116.1,115.81,116.01,11644.0,90.6513,90.8783,90.6513,90.8078,11644.0
2018-10-22 14:50:00,116.01,116.05,115.88,115.94,10377.0,90.8078,90.8392,90.7061,90.7531,10377.0
2018-10-22 14:55:00,115.94,116.06,115.93,115.98,9342.0,90.7531,90.847,90.7452,90.7844,9342.0
2018-10-22 15:00:00,115.97,116.26,115.93,116.18,11651.0,90.7765,91.0035,90.7452,90.9409,11651.0
2018-10-22 15:05:00,116.16,116.19,116.08,116.08,11455.0,90.9253,90.9487,90.8626,90.8626,11455.0
2018-10-22 15:10:00,116.1,116.17,116.03,116.09,17006.0,90.8783,90.9331,90.8235,90.8705,17006.0
2018-10-22 15:15:00,116.12,116.16,115.95,115.99,11379.0,90.8939,90.9253,90.7609,90.7922,11379.0
2018-10-22 15:20:00,115.98,116.03,115.95,115.95,14193.0,90.7844,90.8235,90.7609,90.7609,14193.0
2018-10-22 15:25:00,115.95,115.95,115.88,115.93,16706.0,90.7609,90.7609,90.7061,90.7452,16706.0
2018-10-22 15:30:00,115.93,116.03,115.87,116.02,17042.0,90.7452,90.8235,90.6983,90.8157,17042.0
2018-10-22 15:35:00,116.02,116.14,115.85,115.86,22258.0,90.8157,90.9096,90.6826,90.6904,22258.0
2018-10-22 15:40:00,115.86,115.89,115.75,115.83,23391.0,90.6904,90.7139,90.6043,90.6669,23391.0
2018-10-22 15:45:00,115.81,115.87,115.67,115.72,26356.0,90.6513,90.6983,90.5417,90.5808,26356.0
2018-10-22 15:50:00,115.71,115.83,115.68,115.72,29612.0,90.573,90.6669,90.5495,90.5808,29612.0
2018-10-22 15:55:00,115.72,115.78,115.6,115.61,100588.0,90.5808,90.6278,90.4869,90.4947,100588.0
2018-10-23 09:30:00,114.28,114.58,114.01,114.58,48229.0,89.4537,89.6885,89.2423,89.6885,48229.0
2018-10-23 09:35:00,114.53,114.79,114.35,114.35,14040.0,89.6494,89.8529,89.5085,89.5085,14040.0
2018-10-23 09:40:00,114.35,114.39,114.06,114.21,17480.0,89.5085,89.5398,89.2815,89.3989,17480.0
2018-10-23 09:45:00,114.25,114.25,114.0,114.22,47962.0,89.4302,89.4302,89.2345,89.4067,47962.0
2018-10-23 09:50:00,114.2,114.57,114.08,114.39,30055.0,89.3911,89.6807,89.2971,89.5398,30055.0
2018-10-23 09:55:00,114.39,114.53,114.17,114.21,23975.0,89.5398,89.6494,89.3676,89.3989,23975.0
2018-10-23 10:00:00,114.23,114.48,113.7,113.72,38791.0,89.4145,89.6102,88.9997,89.0153,38791.0
2018-10-23 10:05:00,113.7,113.73,113.4,113.51,25531.0,88.9997,89.0232,88.7648,88.8509,25531.0
2018-10-23 10:10:00,113.5,113.72,113.38,113.4,14880.0,88.8431,89.0153,88.7492,88.7648,14880.0
2018-10-23 10:15:00,113.37,113.41,113.09,113.34,27069.0,88.7414,88.7727,88.5222,88.7179,27069.0
2018-10-23 10:20:00,113.32,113.56,113.17,113.31,19482.0,88.7022,88.8901,88.5848,88.6944,19482.0
2018-10-23 10:25:00,113.32,113.71,113.31,113.44,19081.0,88.7022,89.0075,88.6944,88.7962,19081.0
2018-10-23 10:30:00,113.45,113.45,113.05,113.14,20955.0,88.804,88.804,88.4909,88.5613,20955.0
2018-10-23 10:35:00,113.11,113.47,112.95,113.39,21035.0,88.5378,88.8196,88.4126,88.757,21035.0
2018-10-23 10:40:00,113.43,113.75,113.34,113.7,16279.0,88.7883,89.0388,88.7179,88.9997,16279.0
2018-10-23 10:45:00,113.68,114.05,113.58,114.03,21589.0,88.984,89.2736,88.9057,89.258,21589.0
2018-10-23 10:50:00,113.98,114.27,113.88,113.9,24303.0,89.2188,89.4458,89.1406,89.1562,24303.0
2018-10-23 10:55:00,113.93,113.97,113.75,113.77,25090.0,89.1797,89.211,89.0388,89.0545,25090.0
2018-10-23 11:00:00,113.76,113.81,113.5,113.53,18194.0,89.0466,89.0858,88.8431,88.8666,18194.0
2018-10-23 11:05:00,113.61,113.88,113.56,113.69,14821.0,88.9292,89.1406,88.8901,88.9918,14821.0
2018-10-23 11:10:00,113.72,114.1,113.69,114.03,34559.0,89.0153,89.3128,88.9918,89.258,34559.0
2018-10-23 11:15:00,114.04,114.05,113.9,114.0,14287.0,89.2658,89.2736,89.1562,89.2345,14287.0
2018-10-23 11:20:00,113.96,114.08,113.86,114.04,19960.0,89.2032,89.2971,89.1249,89.2658,19960.0
2018-10-23 11:25:00,114.01,114.15,113.94,113.97,15599.0,89.2423,89.3519,89.1875,89.211,15599.0
2018-10-23 11:30:00,113.97,114.07,113.71,113.71,29736.0,89.211,89.2893,89.0075,89.0075,29736.0
2018-10-23 11:35:00,113.75,113.83,113.46,113.47,24441.0,89.0388,89.1014,88.8118,88.8196,24441.0
2018-10-23 11:40:00,113.47,113.58,113.41,113.41,22806.0,88.8196,88.9057,88.7727,88.7727,22806.0
2018-10-23 11:45:00,113.42,113.61,113.38,113.42,18209.0,88.7805,88.9292,88.7492,88.7805,18209.0
2018-10-23 11:50:00,113.38,113.41,113.17,113.37,18731.0,88.7492,88.7727,88.5848,88.7414,18731.0
2018-10-23 11:55:00,113.34,113.36,113.15,113.16,15613.0,88.7179,88.7335,88.5692,88.577,15613.0
2018-10-23 12:00:00,113.17,113.32,113.16,113.3,12128.0,88.5848,88.7022,88.577,88.6866,12128.0
2018-10-23 12:05:00,113.31,113.65,113.29,113.63,13852.0,88.6944,88.9605,88.6787,88.9449,13852.0
2018-10-23 12:10:00,113.6,113.71,113.54,113.64,10164.0,88.9214,89.0075,88.8744,88.9527,10164.0
2018-10-23 12:15:00,113.64,113.73,113.59,113.71,13551.0,88.9527,89.0232,88.9136,89.0075,13551.0
2018-10-23 12:20:00,113.73,113.94,113.67,113.74,21003.0,89.0232,89.1875,88.9762,89.031,21003.0
2018-10-23 12:25:00,113.69,113.85,113.68,113.73,10651.0,88.9918,89.1171,88.984,89.0232,10651.0
2018-10-23 12:30:00,113.73,113.99,113.72,113.95,12807.0,89.0232,89.2267,89.0153,89.1954,12807.0
2018-10-23 12:35:00,113.95,114.0,113.75,113.84,16054.0,89.1954,89.2345,89.0388,89.1093,16054.0
2018-10-23 12:40:00,113.77,113.94,113.77,113.87,10601.0,89.0545,89.1875,89.0545,89.1327,10601.0
2018-10-23 12:45:00,113.85,113.95,113.8,113.8,11829.0,89.1171,89.1954,89.0779,89.0779,11829.0
2018-10-23 12:50:00,113.8,113.87,113.6,113.62,15932.0,89.0779,89.1327,88.9214,88.9371,15932.0
2018-10-23 12:55:00,113.63,113.79,113.63,113.77,9487.0,88.9449,89.0701,88.9449,89.0545,9487.0
2018-10-23 13:00:00,113.76,114.09,113.75,114.03,29949.0,89.0466,89.3049,89.0388,89.258,29949.0
2018-10-23 13:05:00,114.03,114.23,113.94,114.23,13016.0,89.258,89.4145,89.1875,89.4145,13016.0
2018-10-23 13:10:00,114.27,114.29,114.07,114.15,15980.0,89.4458,89.4615,89.2893,89.3519,15980.0
2018-10-23 13:15:00,114.16,114.3,114.11,114.28,12284.0,89.3597,89.4693,89.3206,89.4537,12284.0
2018-10-23 13:20:00,114.19,114.46,114.18,114.46,6864.0,89.3832,89.5946,89.3754,89.5946,6864.0
2018-10-23 13:25:00,114.45,114.54,114.37,114.4,10018.0,89.5867,89.6572,89.5241,89.5476,10018.0
2018-10-23 13:30:00,114.46,114.53,114.4,114.51,12634.0,89.5946,89.6494,89.5476,89.6337,12634.0
2018-10-23 13:35:00,114.48,114.5,114.1,114.15,16479.0,89.6102,89.6259,89.3128,89.3519,16479.0
2018-10-23 13:40:00,114.22,114.23,113.88,113.92,9771.0,89.4067,89.4145,89.1406,89.1719,9771.0
2018-10-23 13:45:00,113.91,113.93,113.67,113.74,14735.0,89.1641,89.1797,88.9762,89.031,14735.0
2018-10-23 13:50:00,113.72,113.96,113.65,113.66,13026.0,89.0153,89.2032,88.9605,88.9684,13026.0
2018-10-23 13:55:00,113.66,113.72,113.48,113.53,15312.0,88.9684,89.0153,88.8275,88.8666,15312.0
2018-10-23 14:00:00,113.54,113.76,113.54,113.65,22244.0,88.8744,89.0466,88.8744,88.9605,22244.0
2018-10-23 14:05:00,113.67,113.88,113.63,113.85,25816.0,88.9762,89.1406,88.9449,89.1171,25816.0
2018-10-23 14:10:00,113.88,114.05,113.88,113.94,11014.0,89.1406,89.2736,89.1406,89.1875,11014.0
2018-10-23 14:15:00,113.98,114.14,113.94,114.08,25628.0,89.2188,89.3441,89.1875,89.2971,25628.0
2018-10-23 14:20:00,114.12,114.31,114.08,114.31,9829.0,89.3284,89.4772,89.2971,89.4772,9829.0
2018-10-23 14:25:00,114.33,114.33,114.09,114.22,65265.0,89.4928,89.4928,89.3049,89.4067,65265.0
2018-10-23 14:30:00,114.23,114.5,114.13,114.46,21714.0,89.4145,89.6259,89.3363,89.5946,21714.0
2018-10-23 14:35:00,114.45,114.7,114.43,114.65,9660.0,89.5867,89.7824,89.5711,89.7433,9660.0
2018-10-23 14:40:00,114.63,114.78,114.56,114.74,28161.0,89.7276,89.8451,89.6728,89.8137,28161.0
2018-10-23 14:45:00,114.75,114.89,114.62,114.86,25277.0,89.8216,89.9312,89.7198,89.9077,25277.0
2018-10-23 14:50:00,114.86,115.01,114.7,114.79,16990.0,89.9077,90.0251,89.7824,89.8529,16990.0
2018-10-23 14:55:00,114.74,115.04,114.67,114.97,40675.0,89.8137,90.0486,89.7589,89.9938,40675.0
2018-10-23 15:00:00,114.97,115.17,114.89,115.0,38090.0,89.9938,90.1503,89.9312,90.0173,38090.0
2018-10-23 15:05:00,115.03,115.12,114.93,115.0,32756.0,90.0407,90.1112,89.9625,90.0173,32756.0
2018-10-23 15:10:00,115.01,115.19,114.98,115.18,42427.0,90.0251,90.166,90.0016,90.1582,42427.0
2018-10-23 15:15:00,115.17,115.31,115.13,115.29,29082.0,90.1503,90.2599,90.119,90.2443,29082.0
2018-10-23 15:20:00,115.31,115.63,115.31,115.56,72726.0,90.2599,90.5104,90.2599,90.4556,72726.0
2018-10-23 15:25:00,115.56,115.68,115.29,115.37,37572.0,90.4556,90.5495,90.2443,90.3069,37572.0
2018-10-23 15:30:00,115.39,115.47,115.27,115.45,55459.0,90.3225,90.3852,90.2286,90.3695,55459.0
2018-10-23 15:35:00,115.45,115.45,115.04,115.09,58966.0,90.3695,90.3695,90.0486,90.0877,58966.0
2018-10-23 15:40:00,115.13,115.2,114.82,114.95,74648.0,90.119,90.1738,89.8764,89.9781,74648.0
2018-10-23 15:45:00,114.96,114.96,114.74,114.74,67857.0,89.9859,89.9859,89.8137,89.8137,67857.0
2018-10-23 15:50:00,114.72,114.77,114.24,114.26,158370.0,89.7981,89.8372,89.4224,89.438,158370.0
2018-10-23 15:55:00,114.26,114.4,114.13,114.24,217810.0,89.438,89.5476,89.3363,89.4224,217810.0
2018-10-24 09:30:00,111.07,112.14,110.05,110.8,201522.0,86.941,87.7786,86.1426,86.7297,201522.0
2018-10-24 09:35:00,110.7,111.51,109.5,109.57,201341.0,86.6514,87.2854,85.7121,85.7669,201341.0
2018-10-24 09:40:00,109.59,111.08,109.41,110.64,168306.0,85.7825,86.9488,85.6416,86.6044,168306.0
2018-10-24 09:45:00,110.67,110.77,109.22,109.4,158809.0,86.6279,86.7062,85.4929,85.6338,158809.0
2018-10-24 09:50:00,109.42,110.3,109.38,110.08,87694.0,85.6495,86.3383,85.6182,86.1661,87694.0
2018-10-24 09:55:00,110.14,110.67,110.04,110.23,53979.0,86.2131,86.6279,86.1348,86.2835,53979.0
2018-10-24 10:00:00,110.23,110.26,109.42,109.51,80500.0,86.2835,86.307,85.6495,85.7199,80500.0
2018-10-24 10:05:00,109.47,110.5,109.47,110.38,80536.0,85.6886,86.4948,85.6886,86.4009,80536.0
2018-10-24 10:10:00,110.37,111.12,110.37,110.67,93915.0,86.3931,86.9802,86.3931,86.6279,93915.0
2018-10-24 10:15:00,110.64,110.83,110.28,110.76,64201.0,86.6044,86.7532,86.3226,86.6984,64201.0
2018-10-24 10:20:00,110.73,110.97,110.37,110.74,63976.0,86.6749,86.8627,86.3931,86.6827,63976.0
2018-10-24 10:25:00,110.77,111.1,110.63,110.65,44509.0,86.7062,86.9645,86.5966,86.6123,44509.0
2018-10-24 10:30:00,110.63,111.46,110.63,111.02,60326.0,86.5966,87.2463,86.5966,86.9019,60326.0
2018-10-24 10:35:00,111.02,111.32,110.92,110.98,63760.0,86.9019,87.1367,86.8236,86.8706,63760.0
2018-10-24 10:40:00,110.99,111.06,110.36,110.45,63174.0,86.8784,86.9332,86.3853,86.4557,63174.0
2018-10-24 10:45:00,110.41,110.87,110.17,110.87,70629.0,86.4244,86.7845,86.2365,86.7845,70629.0
2018-10-24 10:50:00,110.87,111.24,110.64,110.8,76776.0,86.7845,87.0741,86.6044,86.7297,76776.0
2018-10-24 10:55:00,110.78,110.86,110.59,110.8,55763.0,86.714,86.7766,86.5653,86.7297,55763.0
2018-10-24 11:00:00,110.78,111.06,110.59,110.66,53852.0,86.714,86.9332,86.5653,86.6201,53852.0
2018-10-24 11:05:00,110.59,110.66,109.8,109.81,96099.0,86.5653,86.6201,85.9469,85.9547,96099.0
2018-10-24 11:10:00,109.82,110.31,109.82,110.11,60537.0,85.9626,86.3461,85.9626,86.1896,60537.0
2018-10-24 11:15:00,110.08,110.51,110.07,110.35,39286.0,86.1661,86.5027,86.1583,86.3774,39286.0
2018-10-24 11:20:00,110.33,110.66,110.28,110.46,32908.0,86.3618,86.6201,86.3226,86.4635,32908.0
2018-10-24 11:25:00,110.45,110.6,109.87,109.93,55535.0,86.4557,86.5731,86.0017,86.0487,55535.0
2018-10-24 11:30:00,109.88,110.02,109.61,109.97,32684.0,86.0095,86.1191,85.7982,86.08,32684.0
2018-10-24 11:35:00,110.04,110.19,109.65,110.08,34852.0,86.1348,86.2522,85.8295,86.1661,34852.0
2018-10-24 11:40:00,110.06,110.11,109.71,109.72,37827.0,86.1504,86.1896,85.8765,85.8843,37827.0
2018-10-24 11:45:00,109.75,110.58,109.75,110.54,32024.0,85.9078,86.5575,85.9078,86.5262,32024.0
2018-10-24 11:50:00,110.57,111.04,110.51,110.87,36584.0,86.5496,86.9175,86.5027,86.7845,36584.0
2018-10-24 11:55:00,110.9,111.18,110.82,111.09,36244.0,86.8079,87.0271,86.7453,86.9567,36244.0
2018-10-24 12:00:00,111.06,111.28,110.96,110.96,27690.0,86.9332,87.1054,86.8549,86.8549,27690.0
2018-10-24 12:05:00,110.97,111.05,110.75,110.86,27227.0,86.8627,86.9254,86.6905,86.7766,27227.0
2018-10-24 12:10:00,110.89,110.95,110.71,110.85,21096.0,86.8001,86.8471,86.6592,86.7688,21096.0
2018-10-24 12:15:00,110.85,111.03,110.6,110.71,22643.0,86.7688,86.9097,86.5731,86.6592,22643.0
2018-10-24 12:20:00,110.69,110.7,110.31,110.38,24577.0,86.6436,86.6514,86.3461,86.4009,24577.0
2018-10-24 12:25:00,110.36,110.5,110.25,110.42,21032.0,86.3853,86.4948,86.2992,86.4322,21032.0
2018-10-24 12:30:00,110.47,110.55,110.35,110.44,16104.0,86.4714,86.534,86.3774,86.4479,16104.0
2018-10-24 12:35:00,110.47,110.57,110.25,110.26,17444.0,86.4714,86.5496,86.2992,86.307,17444.0
2018-10-24 12:40:00,110.27,110.42,110.22,110.35,18390.0,86.3148,86.4322,86.2757,86.3774,18390.0
2018-10-24 12:45:00,110.32,110.38,110.2,110.23,17554.0,86.3539,86.4009,86.26,86.2835,17554.0
2018-10-24 12:50:00,110.22,110.72,110.1,110.72,21905.0,86.2757,86.6671,86.1817,86.6671,21905.0
2018-10-24 12:55:00,110.71,110.83,110.66,110.69,18059.0,86.6592,86.7532,86.6201,86.6436,18059.0
2018-10-24 13:00:00,110.63,110.65,110.14,110.16,23309.0,86.5966,86.6123,86.2131,86.2287,23309.0
2018-10-24 13:05:00,110.13,110.19,109.8,109.9,16983.0,86.2052,86.2522,85.9469,86.0252,16983.0
2018-10-24 13:10:00,109.89,110.15,109.86,110.04,15628.0,86.0174,86.2209,85.9939,86.1348,15628.0
2018-10-24 13:15:00,110.01,110.26,109.76,110.19,27862.0,86.1113,86.307,85.9156,86.2522,27862.0
2018-10-24 13:20:00,110.25,110.32,110.04,110.17,21072.0,86.2992,86.3539,86.1348,86.2365,21072.0
2018-10-24 13:25:00,110.16,110.27,110.05,110.25,24578.0,86.2287,86.3148,86.1426,86.2992,24578.0
2018-10-24 13:30:00,110.29,110.35,109.9,110.26,27212.0,86.3305,86.3774,86.0252,86.307,27212.0
2018-10-24 13:35:00,110.21,110.21,109.79,109.79,17087.0,86.2678,86.2678,85.9391,85.9391,17087.0
2018-10-24 13:40:00,109.85,110.24,109.85,110.22,17602.0,85.9861,86.2913,85.9861,86.2757,17602.0
2018-10-24 13:45:00,110.18,110.21,109.83,110.05,32688.0,86.2444,86.2678,85.9704,86.1426,32688.0
2018-10-24 13:50:00,110.03,110.1,109.75,110.03,22638.0,86.1269,86.1817,85.9078,86.1269,22638.0
2018-10-24 13:55:00,109.98,109.99,109.62,109.73,16656.0,86.0878,86.0956,85.806,85.8921,16656.0
2018-10-24 14:00:00,109.72,109.72,109.42,109.6,33406.0,85.8843,85.8843,85.6495,85.7904,33406.0
2018-10-24 14:05:00,109.57,109.69,109.42,109.43,42454.0,85.7669,85.8608,85.6495,85.6573,42454.0
2018-10-24 14:10:00,109.45,109.61,109.29,109.3,34163.0,85.6729,85.7982,85.5477,85.5555,34163.0
2018-10-24 14:15:00,109.29,109.51,109.19,109.48,44128.0,85.5477,85.7199,85.4694,85.6964,44128.0
2018-10-24 14:20:00,109.51,109.86,109.34,109.68,38819.0,85.7199,85.9939,85.5868,85.853,38819.0
2018-10-24 14:25:00,109.71,109.9,109.43,109.8,28361.0,85.8765,86.0252,85.6573,85.9469,28361.0
2018-10-24 14:30:00,109.84,110.04,109.6,109.89,32253.0,85.9782,86.1348,85.7904,86.0174,32253.0
2018-10-24 14:35:00,109.91,109.97,109.69,109.71,27838.0,86.033,86.08,85.8608,85.8765,27838.0
2018-10-24 14:40:00,109.68,109.89,109.08,109.09,114211.0,85.853,86.0174,85.3833,85.3912,114211.0
2018-10-24 14:45:00,109.09,109.21,108.85,109.18,62897.0,85.3912,85.4851,85.2033,85.4616,62897.0
2018-10-24 14:50:00,109.16,109.18,108.75,108.76,35700.0,85.4459,85.4616,85.125,85.1328,35700.0
2018-10-24 14:55:00,108.8,108.93,108.59,108.71,52221.0,85.1642,85.2659,84.9998,85.0937,52221.0
2018-10-24 15:00:00,108.71,108.73,108.16,108.19,71437.0,85.0937,85.1094,84.6632,84.6867,71437.0
2018-10-24 15:05:00,108.16,108.45,108.07,108.37,54335.0,84.6632,84.8902,84.5927,84.8276,54335.0
2018-10-24 15:10:00,108.39,108.6,108.29,108.54,45765.0,84.8432,85.0076,84.7649,84.9606,45765.0
2018-10-24 15:15:00,108.52,108.53,108.28,108.28,47012.0,84.945,84.9528,84.7571,84.7571,47012.0
2018-10-24 15:20:00,108.3,108.3,108.0,108.25,70654.0,84.7728,84.7728,84.5379,84.7336,70654.0
2018-10-24 15:25:00,108.26,108.53,108.01,108.05,54558.0,84.7415,84.9528,84.5458,84.5771,54558.0
2018-10-24 15:30:00,108.04,108.26,107.97,108.04,76217.0,84.5693,84.7415,84.5145,84.5693,76217.0
2018-10-24 15:35:00,108.03,108.39,108.03,108.39,69372.0,84.5614,84.8432,84.5614,84.8432,69372.0
2018-10-24 15:40:00,108.4,108.85,108.22,108.46,79760.0,84.8511,85.2033,84.7102,84.898,79760.0
2018-10-24 15:45:00,108.48,108.59,108.11,108.22,152105.0,84.9137,84.9998,84.6241,84.7102,152105.0
2018-10-24 15:50:00,108.23,108.3,107.95,108.02,129529.0,84.718,84.7728,84.4988,84.5536,129529.0
2018-10-24 15:55:00,108.0,108.03,107.46,107.92,259262.0,84.5379,84.5614,84.1153,84.4753,259262.0
2018-10-25 09:30:00,107.05,107.86,106.62,106.77,138380.0,83.7943,84.4284,83.4577,83.5752,138380.0
2018-10-25 09:35:00,106.78,107.19,106.02,106.49,103387.0,83.583,83.9039,82.9881,83.356,103387.0
2018-10-25 09:40:00,106.59,106.93,105.61,106.79,94335.0,83.4343,83.7004,82.6672,83.5908,94335.0
2018-10-25 09:45:00,106.97,107.97,106.91,107.9,78295.0,83.7317,84.5145,83.6847,84.4597,78295.0
2018-10-25 09:50:00,107.97,108.27,107.75,108.21,61888.0,84.5145,84.7493,84.3423,84.7023,61888.0
2018-10-25 09:55:00,108.13,108.61,108.08,108.24,54618.0,84.6397,85.0154,84.6006,84.7258,54618.0
2018-10-25 10:00:00,108.2,108.33,107.97,108.33,62489.0,84.6945,84.7963,84.5145,84.7963,62489.0
2018-10-25 10:05:00,108.33,108.85,108.33,108.76,57264.0,84.7963,85.2033,84.7963,85.1328,57264.0
2018-10-25 10:10:00,108.75,108.87,108.37,108.67,34776.0,85.125,85.2189,84.8276,85.0624,34776.0
2018-10-25 10:15:00,108.65,108.76,108.3,108.33,33591.0,85.0467,85.1328,84.7728,84.7963,33591.0
2018-10-25 10:20:00,108.26,108.47,108.05,108.13,44433.0,84.7415,84.9058,84.5771,84.6397,44433.0
2018-10-25 10:25:00,108.13,108.34,108.05,108.27,40116.0,84.6397,84.8041,84.5771,84.7493,40116.0
2018-10-25 10:30:00,108.28,108.9,108.28,108.83,38529.0,84.7571,85.2424,84.7571,85.1876,38529.0
2018-10-25 10:35:00,108.86,108.95,108.73,108.82,30815.0,85.2111,85.2816,85.1094,85.1798,30815.0
2018-10-25 10:40:00,108.83,109.16,108.77,109.16,33976.0,85.1876,85.4459,85.1407,85.4459,33976.0
2018-10-25 10:45:00,109.2,109.24,108.62,108.66,39499.0,85.4773,85.5086,85.0233,85.0546,39499.0
2018-10-25 10:50:00,108.72,108.78,108.46,108.57,22571.0,85.1015,85.1485,84.898,84.9841,22571.0
2018-10-25 10:55:00,108.5,108.72,108.16,108.19,24002.0,84.9293,85.1015,84.6632,84.6867,24002.0
2018-10-25 11:00:00,108.19,108.28,107.7,107.83,42055.0,84.6867,84.7571,84.3031,84.4049,42055.0
2018-10-25 11:05:00,107.87,108.1,107.65,107.98,33496.0,84.4362,84.6162,84.264,84.5223,33496.0
2018-10-25 11:10:00,107.98,107.99,107.56,107.72,26411.0,84.5223,84.5301,84.1935,84.3188,26411.0
2018-10-25 11:15:00,107.72,107.92,107.63,107.92,24979.0,84.3188,84.4753,84.2483,84.4753,24979.0
2018-10-25 11:20:00,107.94,108.47,107.94,108.21,37673.0,84.491,84.9058,84.491,84.7023,37673.0
2018-10-25 11:25:00,108.23,108.4,108.12,108.17,43444.0,84.718,84.8511,84.6319,84.671,43444.0
2018-10-25 11:30:00,108.16,108.36,108.06,108.15,38380.0,84.6632,84.8197,84.5849,84.6554,38380.0
2018-10-25 11:35:00,108.07,108.12,107.92,108.0,18651.0,84.5927,84.6319,84.4753,84.5379,18651.0
2018-10-25 11:40:00,108.02,108.04,107.76,107.91,19963.0,84.5536,84.5693,84.3501,84.4675,19963.0
2018-10-25 11:45:00,107.89,108.19,107.89,108.18,25366.0,84.4518,84.6867,84.4518,84.6788,25366.0
2018-10-25 11:50:00,108.19,108.32,108.11,108.31,28259.0,84.6867,84.7884,84.6241,84.7806,28259.0
2018-10-25 11:55:00,108.32,108.33,108.09,108.15,33888.0,84.7884,84.7963,84.6084,84.6554,33888.0
2018-10-25 12:00:00,108.14,108.15,107.9,108.04,14826.0,84.6475,84.6554,84.4597,84.5693,14826.0
2018-10-25 12:05:00,108.03,108.09,107.96,108.04,27545.0,84.5614,84.6084,84.5066,84.5693,27545.0
2018-10-25 12:10:00,108.02,108.06,107.76,107.8,18424.0,84.5536,84.5849,84.3501,84.3814,18424.0
2018-10-25 12:15:00,107.78,107.78,107.43,107.43,28353.0,84.3657,84.3657,84.0918,84.0918,28353.0
2018-10-25 12:20:00,107.42,107.56,107.38,107.45,23594.0,84.0839,84.1935,84.0526,84.1074,23594.0
2018-10-25 12:25:00,107.45,107.64,107.45,107.5,46334.0,84.1074,84.2562,84.1074,84.1466,46334.0
2018-10-25 12:30:00,107.49,107.85,107.44,107.77,25379.0,84.1387,84.4205,84.0996,84.3579,25379.0
2018-10-25 12:35:00,107.79,107.94,107.75,107.93,17883.0,84.3736,84.491,84.3423,84.4832,17883.0
2018-10-25 12:40:00,107.93,108.0,107.78,107.93,18109.0,84.4832,84.5379,84.3657,84.4832,18109.0
2018-10-25 12:45:00,107.93,108.01,107.83,107.94,20457.0,84.4832,84.5458,84.4049,84.491,20457.0
2018-10-25 12:50:00,107.94,108.06,107.89,107.99,25361.0,84.491,84.5849,84.4518,84.5301,25361.0
2018-10-25 12:55:00,108.0,108.09,107.95,107.98,12770.0,84.5379,84.6084,84.4988,84.5223,12770.0
2018-10-25 13:00:00,108.0,108.07,107.84,107.86,18153.0,84.5379,84.5927,84.4127,84.4284,18153.0
2018-10-25 13:05:00,107.87,107.9,107.68,107.71,16918.0,84.4362,84.4597,84.2875,84.3109,16918.0
2018-10-25 13:10:00,107.74,107.77,107.6,107.68,17531.0,84.3344,84.3579,84.2248,84.2875,17531.0
2018-10-25 13:15:00,107.71,107.77,107.66,107.74,12585.0,84.3109,84.3579,84.2718,84.3344,12585.0
2018-10-25 13:20:00,107.75,107.97,107.75,107.88,27118.0,84.3423,84.5145,84.3423,84.444,27118.0
2018-10-25 13:25:00,107.9,108.1,107.9,108.03,28627.0,84.4597,84.6162,84.4597,84.5614,28627.0
2018-10-25 13:30:00,108.04,108.14,107.98,108.05,36746.0,84.5693,84.6475,84.5223,84.5771,36746.0
2018-10-25 13:35:00,108.05,108.25,108.05,108.12,86640.0,84.5771,84.7336,84.5771,84.6319,86640.0
2018-10-25 13:40:00,108.11,108.21,108.01,108.12,24709.0,84.6241,84.7023,84.5458,84.6319,24709.0
2018-10-25 13:45:00,108.14,108.33,108.09,108.22,31100.0,84.6475,84.7963,84.6084,84.7102,31100.0
2018-10-25 13:50:00,108.23,108.24,108.02,108.02,16503.0,84.718,84.7258,84.5536,84.5536,16503.0
2018-10-25 13:55:00,108.02,108.17,108.02,108.08,12546.0,84.5536,84.671,84.5536,84.6006,12546.0
2018-10-25 14:00:00,108.1,108.18,107.72,107.75,110959.0,84.6162,84.6788,84.3188,84.3423,110959.0
2018-10-25 14:05:00,107.73,108.26,107.71,108.17,59913.0,84.3266,84.7415,84.3109,84.671,59913.0
2018-10-25 14:10:00,108.2,108.38,108.08,108.38,27841.0,84.6945,84.8354,84.6006,84.8354,27841.0
2018-10-25 14:15:00,108.37,108.47,108.12,108.17,31035.0,84.8276,84.9058,84.6319,84.671,31035.0
2018-10-25 14:20:00,108.2,108.22,108.06,108.18,21175.0,84.6945,84.7102,84.5849,84.6788,21175.0
2018-10-25 14:25:00,108.15,108.47,108.15,108.36,20897.0,84.6554,84.9058,84.6554,84.8197,20897.0
2018-10-25 14:30:00,108.35,108.6,108.31,108.56,16172.0,84.8119,85.0076,84.7806,84.9763,16172.0
2018-10-25 14:35:00,108.61,108.67,108.43,108.5,17237.0,85.0154,85.0624,84.8745,84.9293,17237.0
2018-10-25 14:40:00,108.52,108.68,108.45,108.54,19647.0,84.945,85.0702,84.8902,84.9606,19647.0
2018-10-25 14:45:00,108.52,108.73,108.52,108.63,19974.0,84.945,85.1094,84.945,85.0311,19974.0
2018-10-25 14:50:00,108.62,108.62,108.43,108.56,20814.0,85.0233,85.0233,84.8745,84.9763,20814.0
2018-10-25 14:55:00,108.55,108.57,108.42,108.42,21115.0,84.9685,84.9841,84.8667,84.8667,21115.0
2018-10-25 15:00:00,108.44,108.56,108.39,108.48,17197.0,84.8824,84.9763,84.8432,84.9137,17197.0
2018-10-25 15:05:00,108.49,108.56,108.42,108.42,22739.0,84.9215,84.9763,84.8667,84.8667,22739.0
2018-10-25 15:10:00,108.41,108.58,108.41,108.55,26395.0,84.8589,84.9919,84.8589,84.9685,26395.0
2018-10-25 15:15:00,108.56,108.6,108.51,108.51,43182.0,84.9763,85.0076,84.9372,84.9372,43182.0
2018-10-25 15:20:00,108.5,108.62,108.35,108.51,59054.0,84.9293,85.0233,84.8119,84.9372,59054.0
2018-10-25 15:25:00,108.52,108.52,108.27,108.35,26153.0,84.945,84.945,84.7493,84.8119,26153.0
2018-10-25 15:30:00,108.37,108.49,108.0,108.15,54720.0,84.8276,84.9215,84.5379,84.6554,54720.0
2018-10-25 15:35:00,108.15,108.24,108.01,108.1,63773.0,84.6554,84.7258,84.5458,84.6162,63773.0
2018-10-25 15:40:00,108.1,108.16,107.72,107.88,91340.0,84.6162,84.6632,84.3188,84.444,91340.0
2018-10-25 15:45:00,107.87,107.94,107.65,107.8,115589.0,84.4362,84.491,84.264,84.3814,115589.0
2018-10-25 15:50:00,107.8,107.8,107.48,107.68,112489.0,84.3814,84.3814,84.1309,84.2875,112489.0
2018-10-25 15:55:00,107.68,107.89,107.61,107.82,167573.0,84.2875,84.4518,84.2327,84.3971,167573.0
2018-10-26 09:30:00,106.5,106.79,106.13,106.37,54609.0,83.3638,83.5908,83.0742,83.2621,54609.0
2018-10-26 09:35:00,106.49,107.14,106.36,106.36,32442.0,83.356,83.8648,83.2542,83.2542,32442.0
2018-10-26 09:40:00,106.48,106.63,106.02,106.1,30549.0,83.3482,83.4656,82.9881,83.0507,30549.0
2018-10-26 09:45:00,106.23,106.4,105.94,106.34,38464.0,83.1525,83.2855,82.9255,83.2386,38464.0
2018-10-26 09:50:00,106.36,106.52,106.0,106.01,25047.0,83.2542,83.3795,82.9724,82.9803,25047.0
2018-10-26 09:55:00,105.91,106.33,105.89,106.04,39230.0,82.902,83.2307,82.8863,83.0037,39230.0
2018-10-26 10:00:00,106.01,106.07,105.24,105.25,58122.0,82.9803,83.0272,82.3775,82.3854,58122.0
2018-10-26 10:05:00,105.3,105.54,105.14,105.41,49407.0,82.4245,82.6124,82.2993,82.5106,49407.0
2018-10-26 10:10:00,105.43,105.74,105.43,105.61,17289.0,82.5263,82.7689,82.5263,82.6672,17289.0
2018-10-26 10:15:00,105.6,105.73,105.45,105.65,28363.0,82.6593,82.7611,82.5419,82.6985,28363.0
2018-10-26 10:20:00,105.7,105.86,105.47,105.8,67078.0,82.7376,82.8628,82.5576,82.8159,67078.0
2018-10-26 10:25:00,105.86,106.08,105.7,105.72,42212.0,82.8628,83.0351,82.7376,82.7533,42212.0
2018-10-26 10:30:00,105.72,105.82,105.29,105.48,38707.0,82.7533,82.8315,82.4167,82.5654,38707.0
2018-10-26 10:35:00,105.49,105.51,104.91,105.13,52335.0,82.5732,82.5889,82.1192,82.2914,52335.0
2018-10-26 10:40:00,105.1,105.31,104.8,104.84,53169.0,82.2679,82.4323,82.0331,82.0644,53169.0
2018-10-26 10:45:00,104.82,104.97,104.5,104.9,42855.0,82.0488,82.1662,81.7983,82.1114,42855.0
2018-10-26 10:50:00,104.93,105.05,104.69,105.0,34544.0,82.1349,82.2288,81.947,82.1897,34544.0
2018-10-26 10:55:00,105.01,105.06,104.44,104.58,54504.0,82.1975,82.2366,81.7513,81.8609,54504.0
2018-10-26 11:00:00,104.57,104.8,104.5,104.59,60658.0,81.8531,82.0331,81.7983,81.8687,60658.0
2018-10-26 11:05:00,104.59,104.97,104.57,104.82,45226.0,81.8687,82.1662,81.8531,82.0488,45226.0
2018-10-26 11:10:00,104.85,105.24,104.85,105.12,17948.0,82.0723,82.3775,82.0723,82.2836,17948.0
2018-10-26 11:15:00,105.1,105.4,105.06,105.34,23873.0,82.2679,82.5028,82.2366,82.4558,23873.0
2018-10-26 11:20:00,105.36,105.39,105.1,105.36,52550.0,82.4715,82.4949,82.2679,82.4715,52550.0
2018-10-26 11:25:00,105.34,105.57,105.25,105.44,31226.0,82.4558,82.6358,82.3854,82.5341,31226.0
2018-10-26 11:30:00,105.47,105.85,105.45,105.79,26364.0,82.5576,82.855,82.5419,82.8081,26364.0
2018-10-26 11:35:00,105.81,105.86,105.26,105.32,27887.0,82.8237,82.8628,82.3932,82.4402,27887.0
2018-10-26 11:40:00,105.35,105.5,105.1,105.12,13205.0,82.4636,82.5811,82.2679,82.2836,13205.0
2018-10-26 11:45:00,105.14,105.31,105.01,105.13,26688.0,82.2993,82.4323,82.1975,82.2914,26688.0
2018-10-26 11:50:00,105.11,105.47,105.11,105.27,33063.0,82.2758,82.5576,82.2758,82.401,33063.0
2018-10-26 11:55:00,105.31,105.46,105.17,105.17,28229.0,82.4323,82.5497,82.3227,82.3227,28229.0
2018-10-26 12:00:00,105.15,105.4,105.13,105.37,21259.0,82.3071,82.5028,82.2914,82.4793,21259.0
2018-10-26 12:05:00,105.36,105.78,105.36,105.76,34274.0,82.4715,82.8002,82.4715,82.7846,34274.0
2018-10-26 12:10:00,105.73,105.74,105.52,105.7,16832.0,82.7611,82.7689,82.5967,82.7376,16832.0
2018-10-26 12:15:00,105.71,105.76,105.43,105.75,17591.0,82.7454,82.7846,82.5263,82.7767,17591.0
2018-10-26 12:20:00,105.74,106.06,105.74,105.95,26673.0,82.7689,83.0194,82.7689,82.9333,26673.0
2018-10-26 12:25:00,105.94,106.09,105.89,106.04,21773.0,82.9255,83.0429,82.8863,83.0037,21773.0
2018-10-26 12:30:00,106.04,106.28,105.96,106.08,28767.0,83.0037,83.1916,82.9411,83.0351,28767.0
2018-10-26 12:35:00,106.05,106.1,105.87,106.0,20306.0,83.0116,83.0507,82.8707,82.9724,20306.0
2018-10-26 12:40:00,106.01,106.54,105.97,106.52,65832.0,82.9803,83.3951,82.9489,83.3795,65832.0
2018-10-26 12:45:00,106.51,106.93,106.5,106.9,32304.0,83.3716,83.7004,83.3638,83.6769,32304.0
2018-10-26 12:50:00,106.89,106.92,106.58,106.79,19446.0,83.6691,83.6926,83.4264,83.5908,19446.0
2018-10-26 12:55:00,106.74,106.75,106.45,106.52,18048.0,83.5517,83.5595,83.3247,83.3795,18048.0
2018-10-26 13:00:00,106.54,106.84,106.54,106.77,22400.0,83.3951,83.6299,83.3951,83.5752,22400.0
2018-10-26 13:05:00,106.79,106.85,106.43,106.43,21499.0,83.5908,83.6378,83.309,83.309,21499.0
2018-10-26 13:10:00,106.48,106.48,106.15,106.27,33674.0,83.3482,83.3482,83.0898,83.1838,33674.0
2018-10-26 13:15:00,106.28,106.29,106.04,106.24,24379.0,83.1916,83.1994,83.0037,83.1603,24379.0
2018-10-26 13:20:00,106.23,106.37,105.94,106.01,22469.0,83.1525,83.2621,82.9255,82.9803,22469.0
2018-10-26 13:25:00,106.02,106.03,105.73,105.74,25963.0,82.9881,82.9959,82.7611,82.7689,25963.0
2018-10-26 13:30:00,105.68,105.69,105.29,105.33,27615.0,82.7219,82.7298,82.4167,82.448,27615.0
2018-10-26 13:35:00,105.34,105.53,105.25,105.31,16452.0,82.4558,82.6045,82.3854,82.4323,16452.0
2018-10-26 13:40:00,105.36,105.93,105.36,105.87,9453.0,82.4715,82.9176,82.4715,82.8707,9453.0
2018-10-26 13:45:00,105.89,106.05,105.75,106.02,13510.0,82.8863,83.0116,82.7767,82.9881,13510.0
2018-10-26 13:50:00,106.03,106.23,105.96,106.23,12421.0,82.9959,83.1525,82.9411,83.1525,12421.0
2018-10-26 13:55:00,106.26,106.45,106.26,106.36,9785.0,83.1759,83.3247,83.1759,83.2542,9785.0
2018-10-26 14:00:00,106.37,106.42,105.72,105.89,24904.0,83.2621,83.3012,82.7533,82.8863,24904.0
2018-10-26 14:05:00,105.95,105.95,105.58,105.69,25378.0,82.9333,82.9333,82.6437,82.7298,25378.0
2018-10-26 14:10:00,105.68,105.86,105.35,105.45,33334.0,82.7219,82.8628,82.4636,82.5419,33334.0
2018-10-26 14:15:00,105.45,105.58,105.34,105.46,20057.0,82.5419,82.6437,82.4558,82.5497,20057.0
2018-10-26 14:20:00,105.5,105.55,105.22,105.51,25537.0,82.5811,82.6202,82.3619,82.5889,25537.0
2018-10-26 14:25:00,105.51,105.8,105.48,105.5,24851.0,82.5889,82.8159,82.5654,82.5811,24851.0
2018-10-26 14:30:00,105.51,105.7,105.34,105.62,21980.0,82.5889,82.7376,82.4558,82.675,21980.0
2018-10-26 14:35:00,105.59,105.95,105.58,105.81,10614.0,82.6515,82.9333,82.6437,82.8237,10614.0
2018-10-26 14:40:00,105.86,105.9,105.56,105.62,13575.0,82.8628,82.8942,82.628,82.675,13575.0
2018-10-26 14:45:00,105.64,105.68,105.31,105.39,15570.0,82.6906,82.7219,82.4323,82.4949,15570.0
2018-10-26 14:50:00,105.4,105.49,105.19,105.21,14182.0,82.5028,82.5732,82.3384,82.3541,14182.0
2018-10-26 14:55:00,105.22,105.24,104.82,104.87,44858.0,82.3619,82.3775,82.0488,82.0879,44858.0
2018-10-26 15:00:00,104.92,105.01,104.69,105.01,28399.0,82.1271,82.1975,81.947,82.1975,28399.0
2018-10-26 15:05:00,104.98,105.05,104.86,104.88,40097.0,82.174,82.2288,82.0801,82.0957,40097.0
2018-10-26 15:10:00,104.9,105.01,104.61,104.67,45201.0,82.1114,82.1975,81.8844,81.9314,45201.0
2018-10-26 15:15:00,104.72,105.09,104.68,105.03,66896.0,81.9705,82.2601,81.9392,82.2132,66896.0
2018-10-26 15:20:00,105.01,105.36,105.0,105.13,60904.0,82.1975,82.4715,82.1897,82.2914,60904.0
2018-10-26 15:25:00,105.09,105.34,104.97,105.19,39267.0,82.2601,82.4558,82.1662,82.3384,39267.0
2018-10-26 15:30:00,105.16,105.16,104.66,104.77,68744.0,82.3149,82.3149,81.9235,82.0096,68744.0
2018-10-26 15:35:00,104.78,105.24,104.64,105.03,83089.0,82.0175,82.3775,81.9079,82.2132,83089.0
2018-10-26 15:40:00,105.01,105.11,104.7,104.75,55570.0,82.1975,82.2758,81.9548,81.994,55570.0
2018-10-26 15:45:00,104.81,105.64,104.76,105.44,74831.0,82.0409,82.6906,82.0018,82.5341,74831.0
2018-10-26 15:50:00,105.49,105.93,105.49,105.61,71396.0,82.5732,82.9176,82.5732,82.6672,71396.0
2018-10-26 15:55:00,105.58,105.6,105.03,105.25,160232.0,82.6437,82.6593,82.2132,82.3854,160232.0
2018-10-29 09:30:00,106.56,106.93,106.55,106.78,34006.0,83.4108,83.7004,83.4029,83.583,34006.0
2018-10-29 09:35:00,106.76,106.91,106.43,106.62,11683.0,83.5673,83.6847,83.309,83.4577,11683.0
2018-10-29 09:40:00,106.76,107.2,106.76,107.16,11603.0,83.5673,83.9117,83.5673,83.8804,11603.0
2018-10-29 09:45:00,107.13,107.13,106.53,106.56,31414.0,83.8569,83.8569,83.3873,83.4108,31414.0
2018-10-29 09:50:00,106.57,106.62,106.33,106.45,19090.0,83.4186,83.4577,83.2307,83.3247,19090.0
2018-10-29 09:55:00,106.46,106.8,106.44,106.62,7644.0,83.3325,83.5986,83.3168,83.4577,7644.0
2018-10-29 10:00:00,106.64,107.28,106.64,107.21,26405.0,83.4734,83.9744,83.4734,83.9196,26405.0
2018-10-29 10:05:00,107.17,107.26,107.1,107.21,19399.0,83.8883,83.9587,83.8335,83.9196,19399.0
2018-10-29 10:10:00,107.23,107.25,107.1,107.21,10607.0,83.9352,83.9509,83.8335,83.9196,10607.0
2018-10-29 10:15:00,107.21,107.28,107.09,107.11,27578.0,83.9196,83.9744,83.8256,83.8413,27578.0
2018-10-29 10:20:00,107.12,107.21,106.98,107.16,9267.0,83.8491,83.9196,83.7395,83.8804,9267.0
2018-10-29 10:25:00,107.13,107.23,107.04,107.15,9588.0,83.8569,83.9352,83.7865,83.8726,9588.0
2018-10-29 10:30:00,107.2,107.24,107.12,107.15,13709.0,83.9117,83.9431,83.8491,83.8726,13709.0
2018-10-29 10:35:00,107.15,107.15,106.85,107.0,10072.0,83.8726,83.8726,83.6378,83.7552,10072.0
2018-10-29 10:40:00,106.97,107.16,106.97,107.06,12016.0,83.7317,83.8804,83.7317,83.8022,12016.0
2018-10-29 10:45:00,107.04,107.29,106.95,107.11,14369.0,83.7865,83.9822,83.7161,83.8413,14369.0
2018-10-29 10:50:00,107.2,107.39,107.2,107.39,32179.0,83.9117,84.0605,83.9117,84.0605,32179.0
2018-10-29 10:55:00,107.4,107.43,107.2,107.22,15660.0,84.0683,84.0918,83.9117,83.9274,15660.0
2018-10-29 11:00:00,107.23,107.34,107.18,107.18,12808.0,83.9352,84.0213,83.8961,83.8961,12808.0
2018-10-29 11:05:00,107.18,107.34,107.15,107.18,14548.0,83.8961,84.0213,83.8726,83.8961,14548.0
2018-10-29 11:10:00,107.16,107.21,106.94,107.0,15209.0,83.8804,83.9196,83.7082,83.7552,15209.0
2018-10-29 11:15:00,107.02,107.07,106.87,106.9,10907.0,83.7708,83.81,83.6534,83.6769,10907.0
2018-10-29 11:20:00,106.9,107.03,106.74,106.8,21931.0,83.6769,83.7787,83.5517,83.5986,21931.0
2018-10-29 11:25:00,106.8,107.03,106.79,107.03,10599.0,83.5986,83.7787,83.5908,83.7787,10599.0
2018-10-29 11:30:00,107.07,107.18,107.0,107.06,20504.0,83.81,83.8961,83.7552,83.8022,20504.0
2018-10-29 11:35:00,107.08,107.18,106.94,107.15,13374.0,83.8178,83.8961,83.7082,83.8726,13374.0
2018-10-29 11:40:00,107.16,107.28,107.11,107.2,19346.0,83.8804,83.9744,83.8413,83.9117,19346.0
2018-10-29 11:45:00,107.19,107.24,107.03,107.09,7629.0,83.9039,83.9431,83.7787,83.8256,7629.0
2018-10-29 11:50:00,107.11,107.13,106.88,106.88,10589.0,83.8413,83.8569,83.6613,83.6613,10589.0
2018-10-29 11:55:00,106.85,106.9,106.56,106.56,12417.0,83.6378,83.6769,83.4108,83.4108,12417.0
2018-10-29 12:00:00,106.49,106.7,106.49,106.69,13793.0,83.356,83.5204,83.356,83.5125,13793.0
2018-10-29 12:05:00,106.66,106.68,106.5,106.52,15142.0,83.4891,83.5047,83.3638,83.3795,15142.0
2018-10-29 12:10:00,106.54,106.55,106.47,106.54,14296.0,83.3951,83.4029,83.3403,83.3951,14296.0
2018-10-29 12:15:00,106.51,106.66,106.39,106.4,24353.0,83.3716,83.4891,83.2777,83.2855,24353.0
2018-10-29 12:20:00,106.43,106.44,106.13,106.37,17165.0,83.309,83.3168,83.0742,83.2621,17165.0
2018-10-29 12:25:00,106.36,106.63,106.36,106.6,20563.0,83.2542,83.4656,83.2542,83.4421,20563.0
2018-10-29 12:30:00,106.58,106.64,106.45,106.45,13194.0,83.4264,83.4734,83.3247,83.3247,13194.0
2018-10-29 12:35:00,106.48,106.72,106.45,106.5,21269.0,83.3482,83.536,83.3247,83.3638,21269.0
2018-10-29 12:40:00,106.5,106.69,106.47,106.6,25012.0,83.3638,83.5125,83.3403,83.4421,25012.0
2018-10-29 12:45:00,106.59,106.64,106.33,106.33,21612.0,83.4343,83.4734,83.2307,83.2307,21612.0
2018-10-29 12:50:00,106.3,106.46,106.24,106.3,14062.0,83.2073,83.3325,83.1603,83.2073,14062.0
2018-10-29 12:55:00,106.22,106.25,106.07,106.15,10941.0,83.1446,83.1681,83.0272,83.0898,10941.0
2018-10-29 13:00:00,106.11,106.67,106.11,106.49,18315.0,83.0585,83.4969,83.0585,83.356,18315.0
2018-10-29 13:05:00,106.46,106.79,106.43,106.76,14247.0,83.3325,83.5908,83.309,83.5673,14247.0
2018-10-29 13:10:00,106.78,106.78,106.61,106.63,11968.0,83.583,83.583,83.4499,83.4656,11968.0
2018-10-29 13:15:00,106.67,106.68,106.53,106.59,7908.0,83.4969,83.5047,83.3873,83.4343,7908.0
2018-10-29 13:20:00,106.56,106.71,106.55,106.6,8781.0,83.4108,83.5282,83.4029,83.4421,8781.0
2018-10-29 13:25:00,106.59,106.59,106.37,106.42,9034.0,83.4343,83.4343,83.2621,83.3012,9034.0
2018-10-29 13:30:00,106.4,106.76,106.37,106.73,10043.0,83.2855,83.5673,83.2621,83.5438,10043.0
2018-10-29 13:35:00,106.73,106.73,106.5,106.58,9753.0,83.5438,83.5438,83.3638,83.4264,9753.0
2018-10-29 13:40:00,106.59,106.67,106.37,106.62,8943.0,83.4343,83.4969,83.2621,83.4577,8943.0
2018-10-29 13:45:00,106.64,106.73,106.4,106.54,14550.0,83.4734,83.5438,83.2855,83.3951,14550.0
2018-10-29 13:50:00,106.45,106.81,106.44,106.6,20539.0,83.3247,83.6065,83.3168,83.4421,20539.0
2018-10-29 13:55:00,106.62,106.66,106.35,106.36,11344.0,83.4577,83.4891,83.2464,83.2542,11344.0
2018-10-29 14:00:00,106.37,106.45,106.15,106.45,15100.0,83.2621,83.3247,83.0898,83.3247,15100.0
2018-10-29 14:05:00,106.46,106.57,106.39,106.49,9086.0,83.3325,83.4186,83.2777,83.356,9086.0
2018-10-29 14:10:00,106.47,106.47,106.01,106.08,19823.0,83.3403,83.3403,82.9803,83.0351,19823.0
2018-10-29 14:15:00,106.04,106.04,105.71,105.89,28692.0,83.0037,83.0037,82.7454,82.8863,28692.0
2018-10-29 14:20:00,105.9,106.04,105.84,105.98,12284.0,82.8942,83.0037,82.8472,82.9568,12284.0
2018-10-29 14:25:00,106.01,106.19,105.88,105.88,15524.0,82.9803,83.1212,82.8785,82.8785,15524.0
2018-10-29 14:30:00,105.88,106.01,105.79,105.82,11418.0,82.8785,82.9803,82.8081,82.8315,11418.0
2018-10-29 14:35:00,105.78,106.02,105.74,105.83,21314.0,82.8002,82.9881,82.7689,82.8394,21314.0
2018-10-29 14:40:00,105.81,106.2,105.79,106.08,14603.0,82.8237,83.129,82.8081,83.0351,14603.0
2018-10-29 14:45:00,106.05,106.25,105.85,105.92,22132.0,83.0116,83.1681,82.855,82.9098,22132.0
2018-10-29 14:50:00,105.89,105.89,105.55,105.56,20315.0,82.8863,82.8863,82.6202,82.628,20315.0
2018-10-29 14:55:00,105.56,105.91,105.56,105.75,24913.0,82.628,82.902,82.628,82.7767,24913.0
2018-10-29 15:00:00,105.75,105.75,105.31,105.33,33150.0,82.7767,82.7767,82.4323,82.448,33150.0
2018-10-29 15:05:00,105.31,105.38,105.07,105.18,51382.0,82.4323,82.4871,82.2445,82.3306,51382.0
2018-10-29 15:10:00,105.19,105.2,104.53,104.6,61034.0,82.3384,82.3462,81.8218,81.8766,61034.0
2018-10-29 15:15:00,104.6,104.98,104.5,104.96,52105.0,81.8766,82.174,81.7983,82.1584,52105.0
2018-10-29 15:20:00,104.94,105.12,104.58,105.05,36605.0,82.1427,82.2836,81.8609,82.2288,36605.0
2018-10-29 15:25:00,105.04,105.18,104.84,104.89,35689.0,82.221,82.3306,82.0644,82.1036,35689.0
2018-10-29 15:30:00,104.84,104.94,104.56,104.84,52537.0,82.0644,82.1427,81.8453,82.0644,52537.0
2018-10-29 15:35:00,104.84,104.85,104.42,104.51,63873.0,82.0644,82.0723,81.7357,81.8061,63873.0
2018-10-29 15:40:00,104.49,104.49,103.82,104.04,67369.0,81.7905,81.7905,81.266,81.4382,67369.0
2018-10-29 15:45:00,104.0,104.99,103.84,104.79,116269.0,81.4069,82.1818,81.2817,82.0253,116269.0
2018-10-29 15:50:00,104.8,105.1,104.74,105.01,152849.0,82.0331,82.2679,81.9862,82.1975,152849.0
2018-10-29 15:55:00,105.01,105.13,104.68,105.12,222421.0,82.1975,82.2914,81.9392,82.2836,222421.0
2018-10-30 09:30:00,105.45,106.0,105.41,105.66,57713.0,82.5419,82.9724,82.5106,82.7063,57713.0
2018-10-30 09:35:00,105.71,106.48,105.71,106.3,17832.0,82.7454,83.3482,82.7454,83.2073,17832.0
2018-10-30 09:40:00,106.39,106.95,106.31,106.65,33813.0,83.2777,83.7161,83.2151,83.4812,33813.0
2018-10-30 09:45:00,106.6,107.12,106.3,107.11,33901.0,83.4421,83.8491,83.2073,83.8413,33901.0
2018-10-30 09:50:00,107.06,107.15,106.61,106.95,34188.0,83.8022,83.8726,83.4499,83.7161,34188.0
2018-10-30 09:55:00,106.97,107.55,106.97,107.42,30164.0,83.7317,84.1857,83.7317,84.0839,30164.0
2018-10-30 10:00:00,107.44,107.54,107.13,107.18,23700.0,84.0996,84.1779,83.8569,83.8961,23700.0
2018-10-30 10:05:00,107.14,107.23,106.93,106.93,15286.0,83.8648,83.9352,83.7004,83.7004,15286.0
2018-10-30 10:10:00,106.98,107.23,106.86,107.21,12312.0,83.7395,83.9352,83.6456,83.9196,12312.0
2018-10-30 10:15:00,107.22,107.35,107.0,107.13,32402.0,83.9274,84.0292,83.7552,83.8569,32402.0
2018-10-30 10:20:00,107.07,107.32,106.9,107.07,19463.0,83.81,84.0057,83.6769,83.81,19463.0
2018-10-30 10:25:00,107.09,107.15,106.87,106.97,7959.0,83.8256,83.8726,83.6534,83.7317,7959.0
2018-10-30 10:30:00,106.98,107.01,106.75,106.77,19032.0,83.7395,83.763,83.5595,83.5752,19032.0
2018-10-30 10:35:00,106.74,106.74,106.33,106.59,25096.0,83.5517,83.5517,83.2307,83.4343,25096.0
2018-10-30 10:40:00,106.55,106.6,106.16,106.2,18733.0,83.4029,83.4421,83.0977,83.129,18733.0
2018-10-30 10:45:00,106.2,106.6,106.17,106.44,16096.0,83.129,83.4421,83.1055,83.3168,16096.0
2018-10-30 10:50:00,106.51,106.59,106.17,106.22,14665.0,83.3716,83.4343,83.1055,83.1446,14665.0
2018-10-30 10:55:00,106.22,106.38,106.11,106.16,14127.0,83.1446,83.2699,83.0585,83.0977,14127.0
2018-10-30 11:00:00,106.21,106.3,106.01,106.05,23043.0,83.1368,83.2073,82.9803,83.0116,23043.0
2018-10-30 11:05:00,106.07,106.39,106.05,106.33,12776.0,83.0272,83.2777,83.0116,83.2307,12776.0
2018-10-30 11:10:00,106.33,106.35,106.03,106.07,14195.0,83.2307,83.2464,82.9959,83.0272,14195.0
2018-10-30 11:15:00,106.07,106.07,105.88,106.03,8974.0,83.0272,83.0272,82.8785,82.9959,8974.0
2018-10-30 11:20:00,106.04,106.17,105.89,105.94,19458.0,83.0037,83.1055,82.8863,82.9255,19458.0
2018-10-30 11:25:00,105.95,106.36,105.95,106.34,22508.0,82.9333,83.2542,82.9333,83.2386,22508.0
2018-10-30 11:30:00,106.32,106.42,106.2,106.26,23436.0,83.2229,83.3012,83.129,83.1759,23436.0
2018-10-30 11:35:00,106.3,106.52,106.2,106.45,11850.0,83.2073,83.3795,83.129,83.3247,11850.0
2018-10-30 11:40:00,106.5,106.6,106.4,106.42,17278.0,83.3638,83.4421,83.2855,83.3012,17278.0
2018-10-30 11:45:00,106.43,106.68,106.38,106.63,27526.0,83.309,83.5047,83.2699,83.4656,27526.0
2018-10-30 11:50:00,106.64,106.67,106.16,106.16,14929.0,83.4734,83.4969,83.0977,83.0977,14929.0
2018-10-30 11:55:00,106.17,106.17,105.94,105.95,12603.0,83.1055,83.1055,82.9255,82.9333,12603.0
2018-10-30 12:00:00,105.97,106.11,105.89,106.1,11048.0,82.9489,83.0585,82.8863,83.0507,11048.0
2018-10-30 12:05:00,106.09,106.28,106.01,106.06,8929.0,83.0429,83.1916,82.9803,83.0194,8929.0
2018-10-30 12:10:00,106.15,106.23,105.86,105.97,11531.0,83.0898,83.1525,82.8628,82.9489,11531.0
2018-10-30 12:15:00,106.04,106.14,105.89,105.97,12549.0,83.0037,83.082,82.8863,82.9489,12549.0
2018-10-30 12:20:00,105.99,106.06,105.82,105.88,7260.0,82.9646,83.0194,82.8315,82.8785,7260.0
2018-10-30 12:25:00,105.95,106.0,105.67,105.72,18422.0,82.9333,82.9724,82.7141,82.7533,18422.0
2018-10-30 12:30:00,105.7,105.7,105.42,105.42,13345.0,82.7376,82.7376,82.5184,82.5184,13345.0
2018-10-30 12:35:00,105.44,105.68,105.44,105.68,5981.0,82.5341,82.7219,82.5341,82.7219,5981.0
2018-10-30 12:40:00,105.67,105.73,105.53,105.57,7371.0,82.7141,82.7611,82.6045,82.6358,7371.0
2018-10-30 12:45:00,105.53,105.72,105.51,105.67,13983.0,82.6045,82.7533,82.5889,82.7141,13983.0
2018-10-30 12:50:00,105.67,105.78,105.56,105.56,19134.0,82.7141,82.8002,82.628,82.628,19134.0
2018-10-30 12:55:00,105.58,105.59,105.19,105.21,20627.0,82.6437,82.6515,82.3384,82.3541,20627.0
2018-10-30 13:00:00,105.22,105.24,105.1,105.19,14790.0,82.3619,82.3775,82.2679,82.3384,14790.0
2018-10-30 13:05:00,105.18,105.33,105.15,105.27,11258.0,82.3306,82.448,82.3071,82.401,11258.0
2018-10-30 13:10:00,105.27,105.33,104.97,104.97,18566.0,82.401,82.448,82.1662,82.1662,18566.0
2018-10-30 13:15:00,104.97,105.34,104.95,105.26,15009.0,82.1662,82.4558,82.1505,82.3932,15009.0
2018-10-30 13:20:00,105.23,105.35,105.1,105.22,13516.0,82.3697,82.4636,82.2679,82.3619,13516.0
2018-10-30 13:25:00,105.15,105.18,104.95,104.96,19051.0,82.3071,82.3306,82.1505,82.1584,19051.0
2018-10-30 13:30:00,104.91,104.96,104.74,104.75,23898.0,82.1192,82.1584,81.9862,81.994,23898.0
2018-10-30 13:35:00,104.76,104.95,104.71,104.95,6757.0,82.0018,82.1505,81.9627,82.1505,6757.0
2018-10-30 13:40:00,104.99,105.33,104.99,105.29,49094.0,82.1818,82.448,82.1818,82.4167,49094.0
2018-10-30 13:45:00,105.31,105.5,105.28,105.49,9689.0,82.4323,82.5811,82.4088,82.5732,9689.0
2018-10-30 13:50:00,105.48,105.48,105.29,105.36,12646.0,82.5654,82.5654,82.4167,82.4715,12646.0
2018-10-30 13:55:00,105.35,105.71,105.34,105.66,24726.0,82.4636,82.7454,82.4558,82.7063,24726.0
2018-10-30 14:00:00,105.69,105.79,105.35,105.44,17757.0,82.7298,82.8081,82.4636,82.5341,17757.0
2018-10-30 14:05:00,105.45,105.53,105.28,105.31,11931.0,82.5419,82.6045,82.4088,82.4323,11931.0
2018-10-30 14:10:00,105.24,105.36,105.16,105.26,11057.0,82.3775,82.4715,82.3149,82.3932,11057.0
2018-10-30 14:15:00,105.3,105.3,105.12,105.19,9267.0,82.4245,82.4245,82.2836,82.3384,9267.0
2018-10-30 14:20:00,105.24,105.38,105.22,105.24,36618.0,82.3775,82.4871,82.3619,82.3775,36618.0
2018-10-30 14:25:00,105.24,105.35,105.06,105.17,19179.0,82.3775,82.4636,82.2366,82.3227,19179.0
2018-10-30 14:30:00,105.17,105.34,104.99,105.27,29072.0,82.3227,82.4558,82.1818,82.401,29072.0
2018-10-30 14:35:00,105.24,105.31,105.16,105.17,11558.0,82.3775,82.4323,82.3149,82.3227,11558.0
2018-10-30 14:40:00,105.24,105.36,105.13,105.29,17687.0,82.3775,82.4715,82.2914,82.4167,17687.0
2018-10-30 14:45:00,105.3,105.35,105.17,105.35,24859.0,82.4245,82.4636,82.3227,82.4636,24859.0
2018-10-30 14:50:00,105.35,105.81,105.29,105.54,89942.0,82.4636,82.8237,82.4167,82.6124,89942.0
2018-10-30 14:55:00,105.59,106.06,105.5,106.01,60375.0,82.6515,83.0194,82.5811,82.9803,60375.0
2018-10-30 15:00:00,106.01,106.05,105.76,105.93,55848.0,82.9803,83.0116,82.7846,82.9176,55848.0
2018-10-30 15:05:00,105.91,106.15,105.88,106.12,20252.0,82.902,83.0898,82.8785,83.0664,20252.0
2018-10-30 15:10:00,106.12,106.42,106.11,106.25,84760.0,83.0664,83.3012,83.0585,83.1681,84760.0
2018-10-30 15:15:00,106.29,106.54,106.27,106.46,46531.0,83.1994,83.3951,83.1838,83.3325,46531.0
2018-10-30 15:20:00,106.46,106.61,106.34,106.58,36790.0,83.3325,83.4499,83.2386,83.4264,36790.0
2018-10-30 15:25:00,106.56,106.9,106.52,106.67,60808.0,83.4108,83.6769,83.3795,83.4969,60808.0
2018-10-30 15:30:00,106.69,106.99,106.63,106.9,39353.0,83.5125,83.7474,83.4656,83.6769,39353.0
2018-10-30 15:35:00,106.88,106.92,106.75,106.77,56882.0,83.6613,83.6926,83.5595,83.5752,56882.0
2018-10-30 15:40:00,106.78,106.94,106.7,106.88,40407.0,83.583,83.7082,83.5204,83.6613,40407.0
2018-10-30 15:45:00,106.88,107.0,106.73,106.95,51899.0,83.6613,83.7552,83.5438,83.7161,51899.0
2018-10-30 15:50:00,106.94,107.23,106.94,107.15,63741.0,83.7082,83.9352,83.7082,83.8726,63741.0
2018-10-30 15:55:00,107.13,107.25,107.01,107.07,161966.0,83.8569,83.9509,83.763,83.81,161966.0
2018-10-31 09:30:00,108.25,108.98,108.25,108.27,79920.0,84.7336,85.3051,84.7336,84.7493,79920.0
2018-10-31 09:35:00,108.27,108.27,107.74,108.03,24710.0,84.7493,84.7493,84.3344,84.5614,24710.0
2018-10-31 09:40:00,107.96,108.3,107.77,108.29,45739.0,84.5066,84.7728,84.3579,84.7649,45739.0
2018-10-31 09:45:00,108.29,108.32,108.0,108.0,22336.0,84.7649,84.7884,84.5379,84.5379,22336.0
2018-10-31 09:50:00,108.01,108.45,107.98,108.34,12741.0,84.5458,84.8902,84.5223,84.8041,12741.0
2018-10-31 09:55:00,108.39,108.57,108.27,108.46,16934.0,84.8432,84.9841,84.7493,84.898,16934.0
2018-10-31 10:00:00,108.45,108.54,108.32,108.32,18023.0,84.8902,84.9606,84.7884,84.7884,18023.0
2018-10-31 10:05:00,108.29,108.41,108.2,108.31,20047.0,84.7649,84.8589,84.6945,84.7806,20047.0
2018-10-31 10:10:00,108.32,108.44,108.25,108.42,20494.0,84.7884,84.8824,84.7336,84.8667,20494.0
2018-10-31 10:15:00,108.47,108.68,108.42,108.65,17043.0,84.9058,85.0702,84.8667,85.0467,17043.0
2018-10-31 10:20:00,108.68,108.82,108.5,108.76,18492.0,85.0702,85.1798,84.9293,85.1328,18492.0
2018-10-31 10:25:00,108.75,108.94,108.71,108.83,29141.0,85.125,85.2737,85.0937,85.1876,29141.0
2018-10-31 10:30:00,108.84,109.02,108.69,108.99,34589.0,85.1955,85.3364,85.0781,85.3129,34589.0
2018-10-31 10:35:00,108.96,108.97,108.64,108.74,52493.0,85.2894,85.2972,85.0389,85.1172,52493.0
2018-10-31 10:40:00,108.74,108.85,108.67,108.68,26219.0,85.1172,85.2033,85.0624,85.0702,26219.0
2018-10-31 10:45:00,108.66,108.7,108.38,108.38,21232.0,85.0546,85.0859,84.8354,84.8354,21232.0
2018-10-31 10:50:00,108.38,108.48,108.24,108.39,14102.0,84.8354,84.9137,84.7258,84.8432,14102.0
2018-10-31 10:55:00,108.42,108.49,108.27,108.4,24233.0,84.8667,84.9215,84.7493,84.8511,24233.0
2018-10-31 11:00:00,108.42,108.59,108.31,108.36,22482.0,84.8667,84.9998,84.7806,84.8197,22482.0
2018-10-31 11:05:00,108.35,108.63,108.34,108.53,14155.0,84.8119,85.0311,84.8041,84.9528,14155.0
2018-10-31 11:10:00,108.52,108.68,108.38,108.42,11106.0,84.945,85.0702,84.8354,84.8667,11106.0
2018-10-31 11:15:00,108.44,108.46,108.3,108.42,14161.0,84.8824,84.898,84.7728,84.8667,14161.0
2018-10-31 11:20:00,108.4,108.54,108.4,108.49,13011.0,84.8511,84.9606,84.8511,84.9215,13011.0
2018-10-31 11:25:00,108.48,108.63,108.41,108.54,13383.0,84.9137,85.0311,84.8589,84.9606,13383.0
2018-10-31 11:30:00,108.56,108.56,108.3,108.3,13972.0,84.9763,84.9763,84.7728,84.7728,13972.0
2018-10-31 11:35:00,108.31,108.35,108.18,108.32,28400.0,84.7806,84.8119,84.6788,84.7884,28400.0
2018-10-31 11:40:00,108.33,108.43,108.06,108.07,18668.0,84.7963,84.8745,84.5849,84.5927,18668.0
2018-10-31 11:45:00,108.09,108.26,108.06,108.1,15477.0,84.6084,84.7415,84.5849,84.6162,15477.0
2018-10-31 11:50:00,108.1,108.41,108.1,108.34,10979.0,84.6162,84.8589,84.6162,84.8041,10979.0
2018-10-31 11:55:00,108.3,108.3,108.1,108.15,9975.0,84.7728,84.7728,84.6162,84.6554,9975.0
2018-10-31 12:00:00,108.12,108.19,107.91,107.95,20516.0,84.6319,84.6867,84.4675,84.4988,20516.0
2018-10-31 12:05:00,107.97,107.98,107.84,107.9,18907.0,84.5145,84.5223,84.4127,84.4597,18907.0
2018-10-31 12:10:00,107.92,107.99,107.79,107.99,26185.0,84.4753,84.5301,84.3736,84.5301,26185.0
2018-10-31 12:15:00,107.96,107.98,107.78,107.92,15745.0,84.5066,84.5223,84.3657,84.4753,15745.0
2018-10-31 12:20:00,107.92,108.08,107.86,108.0,9865.0,84.4753,84.6006,84.4284,84.5379,9865.0
2018-10-31 12:25:00,107.98,108.1,107.96,107.97,12823.0,84.5223,84.6162,84.5066,84.5145,12823.0
2018-10-31 12:30:00,107.99,108.01,107.91,107.96,16371.0,84.5301,84.5458,84.4675,84.5066,16371.0
2018-10-31 12:35:00,108.0,108.08,107.99,108.01,8440.0,84.5379,84.6006,84.5301,84.5458,8440.0
2018-10-31 12:40:00,108.02,108.08,107.91,108.02,10223.0,84.5536,84.6006,84.4675,84.5536,10223.0
2018-10-31 12:45:00,108.03,108.05,107.87,107.95,10524.0,84.5614,84.5771,84.4362,84.4988,10524.0
2018-10-31 12:50:00,107.92,108.1,107.89,108.09,23342.0,84.4753,84.6162,84.4518,84.6084,23342.0
2018-10-31 12:55:00,108.11,108.28,108.08,108.23,8735.0,84.6241,84.7571,84.6006,84.718,8735.0
2018-10-31 13:00:00,108.21,108.22,108.12,108.14,10658.0,84.7023,84.7102,84.6319,84.6475,10658.0
2018-10-31 13:05:00,108.12,108.18,108.05,108.12,7624.0,84.6319,84.6788,84.5771,84.6319,7624.0
2018-10-31 13:10:00,108.13,108.4,108.13,108.34,16054.0,84.6397,84.8511,84.6397,84.8041,16054.0
2018-10-31 13:15:00,108.32,108.33,108.18,108.19,10504.0,84.7884,84.7963,84.6788,84.6867,10504.0
2018-10-31 13:20:00,108.18,108.19,108.06,108.17,25884.0,84.6788,84.6867,84.5849,84.671,25884.0
2018-10-31 13:25:00,108.16,108.19,107.96,108.0,17503.0,84.6632,84.6867,84.5066,84.5379,17503.0
2018-10-31 13:30:00,108.02,108.02,107.83,107.85,17318.0,84.5536,84.5536,84.4049,84.4205,17318.0
2018-10-31 13:35:00,107.84,107.9,107.69,107.79,24460.0,84.4127,84.4597,84.2953,84.3736,24460.0
2018-10-31 13:40:00,107.8,108.1,107.78,108.09,20304.0,84.3814,84.6162,84.3657,84.6084,20304.0
2018-10-31 13:45:00,108.08,108.2,107.97,108.13,14986.0,84.6006,84.6945,84.5145,84.6397,14986.0
2018-10-31 13:50:00,108.14,108.21,108.03,108.1,10288.0,84.6475,84.7023,84.5614,84.6162,10288.0
2018-10-31 13:55:00,108.1,108.14,108.01,108.03,10450.0,84.6162,84.6475,84.5458,84.5614,10450.0
2018-10-31 14:00:00,108.02,108.1,107.82,108.06,14683.0,84.5536,84.6162,84.3971,84.5849,14683.0
2018-10-31 14:05:00,108.08,108.15,107.93,108.08,12735.0,84.6006,84.6554,84.4832,84.6006,12735.0
2018-10-31 14:10:00,108.09,108.16,107.93,107.94,28874.0,84.6084,84.6632,84.4832,84.491,28874.0
2018-10-31 14:15:00,107.93,107.99,107.69,107.71,42762.0,84.4832,84.5301,84.2953,84.3109,42762.0
2018-10-31 14:20:00,107.67,108.0,107.57,107.89,102405.0,84.2796,84.5379,84.2014,84.4518,102405.0
2018-10-31 14:25:00,107.88,107.88,107.66,107.73,70931.0,84.444,84.444,84.2718,84.3266,70931.0
2018-10-31 14:30:00,107.73,107.97,107.49,107.49,68542.0,84.3266,84.5145,84.1387,84.1387,68542.0
2018-10-31 14:35:00,107.48,107.66,107.36,107.58,87951.0,84.1309,84.2718,84.037,84.2092,87951.0
2018-10-31 14:40:00,107.57,107.81,107.55,107.61,33897.0,84.2014,84.3892,84.1857,84.2327,33897.0
2018-10-31 14:45:00,107.61,107.64,107.38,107.4,29803.0,84.2327,84.2562,84.0526,84.0683,29803.0
2018-10-31 14:50:00,107.38,107.39,107.24,107.37,35598.0,84.0526,84.0605,83.9431,84.0448,35598.0
2018-10-31 14:55:00,107.37,107.6,107.37,107.54,29838.0,84.0448,84.2248,84.0448,84.1779,29838.0
2018-10-31 15:00:00,107.57,107.7,107.53,107.58,33910.0,84.2014,84.3031,84.1701,84.2092,33910.0
2018-10-31 15:05:00,107.58,107.74,107.57,107.66,31883.0,84.2092,84.3344,84.2014,84.2718,31883.0
2018-10-31 15:10:00,107.64,107.79,107.62,107.78,33893.0,84.2562,84.3736,84.2405,84.3657,33893.0
2018-10-31 15:15:00,107.77,107.78,107.45,107.45,51927.0,84.3579,84.3657,84.1074,84.1074,51927.0
2018-10-31 15:20:00,107.45,107.46,107.21,107.33,40381.0,84.1074,84.1153,83.9196,84.0135,40381.0
2018-10-31 15:25:00,107.34,107.36,107.12,107.35,35988.0,84.0213,84.037,83.8491,84.0292,35988.0
2018-10-31 15:30:00,107.33,107.39,107.06,107.07,52442.0,84.0135,84.0605,83.8022,83.81,52442.0
2018-10-31 15:35:00,107.08,107.19,106.87,106.88,49889.0,83.8178,83.9039,83.6534,83.6613,49889.0
2018-10-31 15:40:00,106.9,107.09,106.9,106.92,52817.0,83.6769,83.8256,83.6769,83.6926,52817.0
2018-10-31 15:45:00,106.92,107.14,106.58,106.62,115790.0,83.6926,83.8648,83.4264,83.4577,115790.0
2018-10-31 15:50:00,106.62,106.69,106.47,106.57,131227.0,83.4577,83.5125,83.3403,83.4186,131227.0
2018-10-31 15:55:00,106.56,106.68,106.46,106.57,196287.0,83.4108,83.5047,83.3325,83.4186,196287.0
2018-11-01 09:30:00,106.89,107.2,106.58,106.59,38130.0,83.6691,83.9117,83.4264,83.4343,38130.0
2018-11-01 09:35:00,106.52,106.67,106.37,106.5,24567.0,83.3795,83.4969,83.2621,83.3638,24567.0
2018-11-01 09:40:00,106.49,106.51,106.26,106.47,18058.0,83.356,83.3716,83.1759,83.3403,18058.0
2018-11-01 09:45:00,106.46,106.53,106.24,106.34,37899.0,83.3325,83.3873,83.1603,83.2386,37899.0
2018-11-01 09:50:00,106.33,106.54,106.2,106.49,22456.0,83.2307,83.3951,83.129,83.356,22456.0
2018-11-01 09:55:00,106.53,106.67,106.45,106.6,19522.0,83.3873,83.4969,83.3247,83.4421,19522.0
2018-11-01 10:00:00,106.58,106.58,106.3,106.45,15845.0,83.4264,83.4264,83.2073,83.3247,15845.0
2018-11-01 10:05:00,106.45,106.49,105.94,106.23,29377.0,83.3247,83.356,82.9255,83.1525,29377.0
2018-11-01 10:10:00,106.28,106.88,106.28,106.78,13497.0,83.1916,83.6613,83.1916,83.583,13497.0
2018-11-01 10:15:00,106.79,106.95,106.59,106.63,23364.0,83.5908,83.7161,83.4343,83.4656,23364.0
2018-11-01 10:20:00,106.65,106.85,106.52,106.81,16629.0,83.4812,83.6378,83.3795,83.6065,16629.0
2018-11-01 10:25:00,106.86,106.98,106.72,106.88,11048.0,83.6456,83.7395,83.536,83.6613,11048.0
2018-11-01 10:30:00,106.98,107.34,106.91,107.28,19262.0,83.7395,84.0213,83.6847,83.9744,19262.0
2018-11-01 10:35:00,107.21,107.55,107.21,107.27,17725.0,83.9196,84.1857,83.9196,83.9665,17725.0
2018-11-01 10:40:00,107.26,107.28,107.07,107.17,9905.0,83.9587,83.9744,83.81,83.8883,9905.0
2018-11-01 10:45:00,107.19,107.44,107.19,107.43,13157.0,83.9039,84.0996,83.9039,84.0918,13157.0
2018-11-01 10:50:00,107.41,107.55,107.32,107.35,15894.0,84.0761,84.1857,84.0057,84.0292,15894.0
2018-11-01 10:55:00,107.37,107.59,107.27,107.55,23807.0,84.0448,84.217,83.9665,84.1857,23807.0
2018-11-01 11:00:00,107.59,107.64,107.26,107.33,16238.0,84.217,84.2562,83.9587,84.0135,16238.0
2018-11-01 11:05:00,107.36,107.48,107.21,107.25,16499.0,84.037,84.1309,83.9196,83.9509,16499.0
2018-11-01 11:10:00,107.35,107.45,107.28,107.34,9045.0,84.0292,84.1074,83.9744,84.0213,9045.0
2018-11-01 11:15:00,107.36,107.55,107.3,107.55,11739.0,84.037,84.1857,83.99,84.1857,11739.0
2018-11-01 11:20:00,107.56,107.82,107.5,107.8,14023.0,84.1935,84.3971,84.1466,84.3814,14023.0
2018-11-01 11:25:00,107.82,107.96,107.77,107.86,14353.0,84.3971,84.5066,84.3579,84.4284,14353.0
2018-11-01 11:30:00,107.87,107.9,107.65,107.68,15530.0,84.4362,84.4597,84.264,84.2875,15530.0
2018-11-01 11:35:00,107.7,107.72,107.55,107.69,18117.0,84.3031,84.3188,84.1857,84.2953,18117.0
2018-11-01 11:40:00,107.72,107.78,107.63,107.76,15359.0,84.3188,84.3657,84.2483,84.3501,15359.0
2018-11-01 11:45:00,107.78,107.86,107.59,107.77,14659.0,84.3657,84.4284,84.217,84.3579,14659.0
2018-11-01 11:50:00,107.81,107.86,107.69,107.77,13486.0,84.3892,84.4284,84.2953,84.3579,13486.0
2018-11-01 11:55:00,107.78,107.85,107.61,107.61,13197.0,84.3657,84.4205,84.2327,84.2327,13197.0
2018-11-01 12:00:00,107.61,107.67,107.51,107.64,9899.0,84.2327,84.2796,84.1544,84.2562,9899.0
2018-11-01 12:05:00,107.63,107.8,107.62,107.77,14441.0,84.2483,84.3814,84.2405,84.3579,14441.0
2018-11-01 12:10:00,107.77,107.8,107.69,107.71,12076.0,84.3579,84.3814,84.2953,84.3109,12076.0
2018-11-01 12:15:00,107.7,107.71,107.43,107.52,15992.0,84.3031,84.3109,84.0918,84.1622,15992.0
2018-11-01 12:20:00,107.53,107.58,107.41,107.52,24285.0,84.1701,84.2092,84.0761,84.1622,24285.0
2018-11-01 12:25:00,107.55,107.56,107.36,107.49,18152.0,84.1857,84.1935,84.037,84.1387,18152.0
2018-11-01 12:30:00,107.49,107.64,107.38,107.41,21733.0,84.1387,84.2562,84.0526,84.0761,21733.0
2018-11-01 12:35:00,107.41,107.57,107.37,107.57,19923.0,84.0761,84.2014,84.0448,84.2014,19923.0
2018-11-01 12:40:00,107.56,107.59,107.47,107.53,26572.0,84.1935,84.217,84.1231,84.1701,26572.0
2018-11-01 12:45:00,107.54,107.56,107.41,107.48,12221.0,84.1779,84.1935,84.0761,84.1309,12221.0
2018-11-01 12:50:00,107.47,107.59,107.47,107.53,18266.0,84.1231,84.217,84.1231,84.1701,18266.0
2018-11-01 12:55:00,107.54,107.6,107.49,107.56,43258.0,84.1779,84.2248,84.1387,84.1935,43258.0
2018-11-01 13:00:00,107.58,107.74,107.49,107.72,43819.0,84.2092,84.3344,84.1387,84.3188,43819.0
2018-11-01 13:05:00,107.73,107.79,107.47,107.57,37648.0,84.3266,84.3736,84.1231,84.2014,37648.0
2018-11-01 13:10:00,107.51,107.7,107.49,107.69,12212.0,84.1544,84.3031,84.1387,84.2953,12212.0
2018-11-01 13:15:00,107.66,107.7,107.53,107.57,23114.0,84.2718,84.3031,84.1701,84.2014,23114.0
2018-11-01 13:20:00,107.57,107.61,107.51,107.56,11728.0,84.2014,84.2327,84.1544,84.1935,11728.0
2018-11-01 13:25:00,107.56,107.74,107.55,107.73,16826.0,84.1935,84.3344,84.1857,84.3266,16826.0
2018-11-01 13:30:00,107.73,107.76,107.51,107.53,32296.0,84.3266,84.3501,84.1544,84.1701,32296.0
2018-11-01 13:35:00,107.53,107.61,107.45,107.5,16382.0,84.1701,84.2327,84.1074,84.1466,16382.0
2018-11-01 13:40:00,107.5,107.62,107.48,107.62,11061.0,84.1466,84.2405,84.1309,84.2405,11061.0
2018-11-01 13:45:00,107.64,107.75,107.42,107.47,23343.0,84.2562,84.3423,84.0839,84.1231,23343.0
2018-11-01 13:50:00,107.47,107.55,107.41,107.5,8345.0,84.1231,84.1857,84.0761,84.1466,8345.0
2018-11-01 13:55:00,107.49,107.56,107.4,107.47,13702.0,84.1387,84.1935,84.0683,84.1231,13702.0
2018-11-01 14:00:00,107.49,107.54,107.37,107.5,9470.0,84.1387,84.1779,84.0448,84.1466,9470.0
2018-11-01 14:05:00,107.51,107.55,107.32,107.33,17654.0,84.1544,84.1857,84.0057,84.0135,17654.0
2018-11-01 14:10:00,107.34,107.48,107.34,107.46,12812.0,84.0213,84.1309,84.0213,84.1153,12812.0
2018-11-01 14:15:00,107.48,107.78,107.48,107.75,10443.0,84.1309,84.3657,84.1309,84.3423,10443.0
2018-11-01 14:20:00,107.78,107.92,107.77,107.9,12977.0,84.3657,84.4753,84.3579,84.4597,12977.0
2018-11-01 14:25:00,107.92,107.93,107.8,107.81,12244.0,84.4753,84.4832,84.3814,84.3892,12244.0
2018-11-01 14:30:00,107.82,107.94,107.73,107.8,18758.0,84.3971,84.491,84.3266,84.3814,18758.0
2018-11-01 14:35:00,107.8,107.86,107.72,107.78,10515.0,84.3814,84.4284,84.3188,84.3657,10515.0
2018-11-01 14:40:00,107.79,107.96,107.74,107.96,18616.0,84.3736,84.5066,84.3344,84.5066,18616.0
2018-11-01 14:45:00,107.99,108.07,107.96,108.06,24436.0,84.5301,84.5927,84.5066,84.5849,24436.0
2018-11-01 14:50:00,108.07,108.08,107.96,108.0,14748.0,84.5927,84.6006,84.5066,84.5379,14748.0
2018-11-01 14:55:00,108.01,108.16,107.97,108.08,20202.0,84.5458,84.6632,84.5145,84.6006,20202.0
2018-11-01 15:00:00,108.07,108.07,107.86,107.91,18810.0,84.5927,84.5927,84.4284,84.4675,18810.0
2018-11-01 15:05:00,107.91,107.94,107.79,107.89,26214.0,84.4675,84.491,84.3736,84.4518,26214.0
2018-11-01 15:10:00,107.87,107.91,107.76,107.77,26559.0,84.4362,84.4675,84.3501,84.3579,26559.0
2018-11-01 15:15:00,107.76,107.78,107.53,107.6,47482.0,84.3501,84.3657,84.1701,84.2248,47482.0
2018-11-01 15:20:00,107.62,107.7,107.55,107.68,28066.0,84.2405,84.3031,84.1857,84.2875,28066.0
2018-11-01 15:25:00,107.68,107.79,107.52,107.63,91706.0,84.2875,84.3736,84.1622,84.2483,91706.0
2018-11-01 15:30:00,107.61,107.73,107.5,107.59,55972.0,84.2327,84.3266,84.1466,84.217,55972.0
2018-11-01 15:35:00,107.6,107.81,107.55,107.79,57474.0,84.2248,84.3892,84.1857,84.3736,57474.0
2018-11-01 15:40:00,107.78,108.02,107.75,108.02,49629.0,84.3657,84.5536,84.3423,84.5536,49629.0
2018-11-01 15:45:00,108.01,108.01,107.68,107.75,73364.0,84.5458,84.5458,84.2875,84.3423,73364.0
2018-11-01 15:50:00,107.75,107.79,107.65,107.66,86958.0,84.3423,84.3736,84.264,84.2718,86958.0
2018-11-01 15:55:00,107.65,107.77,107.49,107.51,154339.0,84.264,84.3579,84.1387,84.1544,154339.0
2018-11-02 09:30:00,107.1,107.67,107.08,107.19,55213.0,83.8335,84.2796,83.8178,83.9039,55213.0
2018-11-02 09:35:00,107.11,107.49,106.97,107.06,36980.0,83.8413,84.1387,83.7317,83.8022,36980.0
2018-11-02 09:40:00,107.04,107.04,106.57,106.69,33644.0,83.7865,83.7865,83.4186,83.5125,33644.0
2018-11-02 09:45:00,106.69,106.74,106.4,106.56,103961.0,83.5125,83.5517,83.2855,83.4108,103961.0
2018-11-02 09:50:00,106.59,107.06,106.5,106.94,93148.0,83.4343,83.8022,83.3638,83.7082,93148.0
2018-11-02 09:55:00,106.99,107.22,106.72,107.22,35549.0,83.7474,83.9274,83.536,83.9274,35549.0
2018-11-02 10:00:00,107.2,107.24,106.81,107.17,21894.0,83.9117,83.9431,83.6065,83.8883,21894.0
2018-11-02 10:05:00,107.14,107.19,107.0,107.07,12243.0,83.8648,83.9039,83.7552,83.81,12243.0
2018-11-02 10:10:00,107.08,107.44,107.02,107.3,45929.0,83.8178,84.0996,83.7708,83.99,45929.0
2018-11-02 10:15:00,107.29,107.43,107.2,107.27,21317.0,83.9822,84.0918,83.9117,83.9665,21317.0
2018-11-02 10:20:00,107.24,107.36,107.19,107.35,23781.0,83.9431,84.037,83.9039,84.0292,23781.0
2018-11-02 10:25:00,107.34,107.45,107.14,107.19,29635.0,84.0213,84.1074,83.8648,83.9039,29635.0
2018-11-02 10:30:00,107.17,107.2,107.05,107.13,24776.0,83.8883,83.9117,83.7943,83.8569,24776.0
2018-11-02 10:35:00,107.1,107.22,106.85,106.93,32913.0,83.8335,83.9274,83.6378,83.7004,32913.0
2018-11-02 10:40:00,106.93,106.93,106.59,106.71,17651.0,83.7004,83.7004,83.4343,83.5282,17651.0
2018-11-02 10:45:00,106.76,106.89,106.67,106.68,12318.0,83.5673,83.6691,83.4969,83.5047,12318.0
2018-11-02 10:50:00,106.67,106.92,106.66,106.92,15644.0,83.4969,83.6926,83.4891,83.6926,15644.0
2018-11-02 10:55:00,106.96,107.07,106.72,106.88,23035.0,83.7239,83.81,83.536,83.6613,23035.0
2018-11-02 11:00:00,106.94,106.95,106.59,106.59,13275.0,83.7082,83.7161,83.4343,83.4343,13275.0
2018-11-02 11:05:00,106.57,106.73,106.48,106.73,15394.0,83.4186,83.5438,83.3482,83.5438,15394.0
2018-11-02 11:10:00,106.72,106.9,106.43,106.43,18959.0,83.536,83.6769,83.309,83.309,18959.0
2018-11-02 11:15:00,106.41,106.49,106.35,106.4,12775.0,83.2934,83.356,83.2464,83.2855,12775.0
2018-11-02 11:20:00,106.39,106.56,106.3,106.55,16323.0,83.2777,83.4108,83.2073,83.4029,16323.0
2018-11-02 11:25:00,106.56,106.58,106.28,106.5,18992.0,83.4108,83.4264,83.1916,83.3638,18992.0
2018-11-02 11:30:00,106.45,106.71,106.35,106.56,17607.0,83.3247,83.5282,83.2464,83.4108,17607.0
2018-11-02 11:35:00,106.61,106.65,106.37,106.6,11367.0,83.4499,83.4812,83.2621,83.4421,11367.0
2018-11-02 11:40:00,106.6,106.68,106.4,106.42,20700.0,83.4421,83.5047,83.2855,83.3012,20700.0
2018-11-02 11:45:00,106.38,106.5,106.27,106.48,19710.0,83.2699,83.3638,83.1838,83.3482,19710.0
2018-11-02 11:50:00,106.5,106.66,106.49,106.58,16498.0,83.3638,83.4891,83.356,83.4264,16498.0
2018-11-02 11:55:00,106.57,106.74,106.49,106.73,11013.0,83.4186,83.5517,83.356,83.5438,11013.0
2018-11-02 12:00:00,106.75,106.91,106.67,106.77,18897.0,83.5595,83.6847,83.4969,83.5752,18897.0
2018-11-02 12:05:00,106.8,106.92,106.65,106.72,16240.0,83.5986,83.6926,83.4812,83.536,16240.0
2018-11-02 12:10:00,106.73,106.76,106.55,106.62,9089.0,83.5438,83.5673,83.4029,83.4577,9089.0
2018-11-02 12:15:00,106.65,106.84,106.62,106.73,8715.0,83.4812,83.6299,83.4577,83.5438,8715.0
2018-11-02 12:20:00,106.78,106.8,106.67,106.77,7395.0,83.583,83.5986,83.4969,83.5752,7395.0
2018-11-02 12:25:00,106.7,106.82,106.64,106.82,12985.0,83.5204,83.6143,83.4734,83.6143,12985.0
2018-11-02 12:30:00,106.8,106.84,106.4,106.4,19576.0,83.5986,83.6299,83.2855,83.2855,19576.0
2018-11-02 12:35:00,106.43,106.5,106.27,106.34,17203.0,83.309,83.3638,83.1838,83.2386,17203.0
2018-11-02 12:40:00,106.37,106.53,106.34,106.37,10182.0,83.2621,83.3873,83.2386,83.2621,10182.0
2018-11-02 12:45:00,106.34,106.38,106.25,106.32,12836.0,83.2386,83.2699,83.1681,83.2229,12836.0
2018-11-02 12:50:00,106.37,106.38,105.98,106.04,17505.0,83.2621,83.2699,82.9568,83.0037,17505.0
2018-11-02 12:55:00,105.98,105.98,105.74,105.84,16448.0,82.9568,82.9568,82.7689,82.8472,16448.0
2018-11-02 13:00:00,105.85,105.89,105.7,105.7,12065.0,82.855,82.8863,82.7376,82.7376,12065.0
2018-11-02 13:05:00,105.69,105.99,105.65,105.99,9848.0,82.7298,82.9646,82.6985,82.9646,9848.0
2018-11-02 13:10:00,105.94,106.14,105.94,106.14,6947.0,82.9255,83.082,82.9255,83.082,6947.0
2018-11-02 13:15:00,106.17,106.18,105.99,106.16,9880.0,83.1055,83.1133,82.9646,83.0977,9880.0
2018-11-02 13:20:00,106.18,106.21,106.07,106.16,9809.0,83.1133,83.1368,83.0272,83.0977,9809.0
2018-11-02 13:25:00,106.17,106.25,106.0,106.08,6110.0,83.1055,83.1681,82.9724,83.0351,6110.0
2018-11-02 13:30:00,106.08,106.16,105.99,106.02,10214.0,83.0351,83.0977,82.9646,82.9881,10214.0
2018-11-02 13:35:00,106.03,106.08,105.84,105.94,12497.0,82.9959,83.0351,82.8472,82.9255,12497.0
2018-11-02 13:40:00,105.89,106.16,105.81,106.09,10024.0,82.8863,83.0977,82.8237,83.0429,10024.0
2018-11-02 13:45:00,106.1,106.21,106.06,106.13,19712.0,83.0507,83.1368,83.0194,83.0742,19712.0
2018-11-02 13:50:00,106.14,106.14,105.87,105.87,10450.0,83.082,83.082,82.8707,82.8707,10450.0
2018-11-02 13:55:00,105.93,105.95,105.75,105.84,11072.0,82.9176,82.9333,82.7767,82.8472,11072.0
2018-11-02 14:00:00,105.86,105.86,105.68,105.69,12115.0,82.8628,82.8628,82.7219,82.7298,12115.0
2018-11-02 14:05:00,105.68,105.69,105.54,105.61,13310.0,82.7219,82.7298,82.6124,82.6672,13310.0
2018-11-02 14:10:00,105.63,105.67,105.51,105.51,13820.0,82.6828,82.7141,82.5889,82.5889,13820.0
2018-11-02 14:15:00,105.5,105.73,105.48,105.73,10456.0,82.5811,82.7611,82.5654,82.7611,10456.0
2018-11-02 14:20:00,105.73,105.73,105.58,105.68,13204.0,82.7611,82.7611,82.6437,82.7219,13204.0
2018-11-02 14:25:00,105.66,106.78,105.65,106.77,39620.0,82.7063,83.583,82.6985,83.5752,39620.0
2018-11-02 14:30:00,106.58,106.58,106.24,106.42,24396.0,83.4264,83.4264,83.1603,83.3012,24396.0
2018-11-02 14:35:00,106.34,106.38,106.15,106.17,24817.0,83.2386,83.2699,83.0898,83.1055,24817.0
2018-11-02 14:40:00,106.18,106.34,106.18,106.26,20317.0,83.1133,83.2386,83.1133,83.1759,20317.0
2018-11-02 14:45:00,106.26,106.3,106.2,106.27,9654.0,83.1759,83.2073,83.129,83.1838,9654.0
2018-11-02 14:50:00,106.24,106.35,106.24,106.32,9746.0,83.1603,83.2464,83.1603,83.2229,9746.0
2018-11-02 14:55:00,106.3,106.34,106.21,106.25,18687.0,83.2073,83.2386,83.1368,83.1681,18687.0
2018-11-02 15:00:00,106.26,106.33,105.99,106.14,15096.0,83.1759,83.2307,82.9646,83.082,15096.0
2018-11-02 15:05:00,106.14,106.25,106.11,106.21,7712.0,83.082,83.1681,83.0585,83.1368,7712.0
2018-11-02 15:10:00,106.17,106.48,106.15,106.41,19575.0,83.1055,83.3482,83.0898,83.2934,19575.0
2018-11-02 15:15:00,106.43,106.43,106.22,106.3,15030.0,83.309,83.309,83.1446,83.2073,15030.0
2018-11-02 15:20:00,106.31,106.48,106.27,106.48,22950.0,83.2151,83.3482,83.1838,83.3482,22950.0
2018-11-02 15:25:00,106.48,106.5,106.27,106.4,15021.0,83.3482,83.3638,83.1838,83.2855,15021.0
2018-11-02 15:30:00,106.4,106.4,106.24,106.27,18213.0,83.2855,83.2855,83.1603,83.1838,18213.0
2018-11-02 15:35:00,106.27,106.4,106.12,106.37,18836.0,83.1838,83.2855,83.0664,83.2621,18836.0
2018-11-02 15:40:00,106.37,106.53,106.37,106.44,21476.0,83.2621,83.3873,83.2621,83.3168,21476.0
2018-11-02 15:45:00,106.43,106.47,106.25,106.38,24267.0,83.309,83.3403,83.1681,83.2699,24267.0
2018-11-02 15:50:00,106.39,106.43,106.32,106.34,37807.0,83.2777,83.309,83.2229,83.2386,37807.0
2018-11-02 15:55:00,106.34,106.38,105.82,106.0,197063.0,83.2386,83.2699,82.8315,82.9724,197063.0
2018-11-05 09:30:00,106.42,106.44,106.22,106.22,36807.0,83.3012,83.3168,83.1446,83.1446,36807.0
2018-11-05 09:35:00,106.19,106.6,106.03,106.41,20356.0,83.1212,83.4421,82.9959,83.2934,20356.0
2018-11-05 09:40:00,106.47,106.6,106.28,106.33,11669.0,83.3403,83.4421,83.1916,83.2307,11669.0
2018-11-05 09:45:00,106.28,106.49,106.27,106.46,13649.0,83.1916,83.356,83.1838,83.3325,13649.0
2018-11-05 09:50:00,106.47,106.74,106.44,106.63,17390.0,83.3403,83.5517,83.3168,83.4656,17390.0
2018-11-05 09:55:00,106.63,106.63,106.44,106.57,25988.0,83.4656,83.4656,83.3168,83.4186,25988.0
2018-11-05 10:00:00,106.58,106.74,106.49,106.67,21574.0,83.4264,83.5517,83.356,83.4969,21574.0
2018-11-05 10:05:00,106.66,106.72,106.39,106.41,18095.0,83.4891,83.536,83.2777,83.2934,18095.0
2018-11-05 10:10:00,106.41,106.49,106.26,106.46,13776.0,83.2934,83.356,83.1759,83.3325,13776.0
2018-11-05 10:15:00,106.48,106.51,106.38,106.49,12104.0,83.3482,83.3716,83.2699,83.356,12104.0
2018-11-05 10:20:00,106.47,106.5,106.39,106.42,16512.0,83.3403,83.3638,83.2777,83.3012,16512.0
2018-11-05 10:25:00,106.43,106.63,106.41,106.62,10192.0,83.309,83.4656,83.2934,83.4577,10192.0
2018-11-05 10:30:00,106.63,106.89,106.63,106.73,17913.0,83.4656,83.6691,83.4656,83.5438,17913.0
2018-11-05 10:35:00,106.73,106.79,106.67,106.74,9018.0,83.5438,83.5908,83.4969,83.5517,9018.0
2018-11-05 10:40:00,106.74,106.84,106.72,106.8,13236.0,83.5517,83.6299,83.536,83.5986,13236.0
2018-11-05 10:45:00,106.81,106.81,106.66,106.79,8594.0,83.6065,83.6065,83.4891,83.5908,8594.0
2018-11-05 10:50:00,106.78,106.9,106.75,106.89,23484.0,83.583,83.6769,83.5595,83.6691,23484.0
2018-11-05 10:55:00,106.88,107.22,106.83,107.22,23100.0,83.6613,83.9274,83.6221,83.9274,23100.0
2018-11-05 11:00:00,107.22,107.45,107.19,107.41,17136.0,83.9274,84.1074,83.9039,84.0761,17136.0
2018-11-05 11:05:00,107.43,107.43,107.08,107.12,17987.0,84.0918,84.0918,83.8178,83.8491,17987.0
2018-11-05 11:10:00,107.1,107.15,106.9,106.91,16799.0,83.8335,83.8726,83.6769,83.6847,16799.0
2018-11-05 11:15:00,106.9,107.06,106.84,106.89,29772.0,83.6769,83.8022,83.6299,83.6691,29772.0
2018-11-05 11:20:00,106.95,106.99,106.82,106.87,9490.0,83.7161,83.7474,83.6143,83.6534,9490.0
2018-11-05 11:25:00,106.86,106.92,106.78,106.86,10971.0,83.6456,83.6926,83.583,83.6456,10971.0
2018-11-05 11:30:00,106.84,106.84,106.73,106.77,18299.0,83.6299,83.6299,83.5438,83.5752,18299.0
2018-11-05 11:35:00,106.77,106.85,106.76,106.82,5119.0,83.5752,83.6378,83.5673,83.6143,5119.0
2018-11-05 11:40:00,106.83,106.92,106.64,106.73,10524.0,83.6221,83.6926,83.4734,83.5438,10524.0
2018-11-05 11:45:00,106.71,106.83,106.66,106.74,4455.0,83.5282,83.6221,83.4891,83.5517,4455.0
2018-11-05 11:50:00,106.78,107.04,106.78,107.02,6550.0,83.583,83.7865,83.583,83.7708,6550.0
2018-11-05 11:55:00,107.06,107.19,107.03,107.18,9857.0,83.8022,83.9039,83.7787,83.8961,9857.0
2018-11-05 12:00:00,107.19,107.3,107.13,107.24,23140.0,83.9039,83.99,83.8569,83.9431,23140.0
2018-11-05 12:05:00,107.26,107.26,107.15,107.2,5488.0,83.9587,83.9587,83.8726,83.9117,5488.0
2018-11-05 12:10:00,107.14,107.24,107.13,107.24,6547.0,83.8648,83.9431,83.8569,83.9431,6547.0
2018-11-05 12:15:00,107.18,107.19,107.01,107.06,7161.0,83.8961,83.9039,83.763,83.8022,7161.0
2018-11-05 12:20:00,107.06,107.07,106.92,107.03,4900.0,83.8022,83.81,83.6926,83.7787,4900.0
2018-11-05 12:25:00,107.02,107.08,106.9,106.98,5252.0,83.7708,83.8178,83.6769,83.7395,5252.0
2018-11-05 12:30:00,106.99,107.01,106.87,106.88,6536.0,83.7474,83.763,83.6534,83.6613,6536.0
2018-11-05 12:35:00,106.89,106.89,106.74,106.78,6332.0,83.6691,83.6691,83.5517,83.583,6332.0
2018-11-05 12:40:00,106.74,106.85,106.74,106.85,9593.0,83.5517,83.6378,83.5517,83.6378,9593.0
2018-11-05 12:45:00,106.82,106.83,106.75,106.81,6376.0,83.6143,83.6221,83.5595,83.6065,6376.0
2018-11-05 12:50:00,106.79,106.81,106.59,106.61,127597.0,83.5908,83.6065,83.4343,83.4499,127597.0
2018-11-05 12:55:00,106.58,106.68,106.56,106.64,11107.0,83.4264,83.5047,83.4108,83.4734,11107.0
2018-11-05 13:00:00,106.67,106.76,106.66,106.75,4963.0,83.4969,83.5673,83.4891,83.5595,4963.0
2018-11-05 13:05:00,106.75,106.79,106.69,106.79,6850.0,83.5595,83.5908,83.5125,83.5908,6850.0
2018-11-05 13:10:00,106.8,106.83,106.74,106.77,8800.0,83.5986,83.6221,83.5517,83.5752,8800.0
2018-11-05 13:15:00,106.78,106.84,106.72,106.81,5200.0,83.583,83.6299,83.536,83.6065,5200.0
2018-11-05 13:20:00,106.83,106.85,106.79,106.82,3864.0,83.6221,83.6378,83.5908,83.6143,3864.0
2018-11-05 13:25:00,106.8,106.85,106.8,106.83,5362.0,83.5986,83.6378,83.5986,83.6221,5362.0
2018-11-05 13:30:00,106.8,106.88,106.79,106.84,8007.0,83.5986,83.6613,83.5908,83.6299,8007.0
2018-11-05 13:35:00,106.84,106.98,106.84,106.96,6726.0,83.6299,83.7395,83.6299,83.7239,6726.0
2018-11-05 13:40:00,106.97,107.1,106.93,107.06,88627.0,83.7317,83.8335,83.7004,83.8022,88627.0
2018-11-05 13:45:00,107.06,107.12,107.03,107.12,8923.0,83.8022,83.8491,83.7787,83.8491,8923.0
2018-11-05 13:50:00,107.13,107.19,107.07,107.14,9195.0,83.8569,83.9039,83.81,83.8648,9195.0
2018-11-05 13:55:00,107.14,107.14,107.07,107.09,18208.0,83.8648,83.8648,83.81,83.8256,18208.0
2018-11-05 14:00:00,107.1,107.14,106.96,106.97,28483.0,83.8335,83.8648,83.7239,83.7317,28483.0
2018-11-05 14:05:00,106.96,107.0,106.89,106.95,14137.0,83.7239,83.7552,83.6691,83.7161,14137.0
2018-11-05 14:10:00,106.92,107.06,106.66,106.68,37484.0,83.6926,83.8022,83.4891,83.5047,37484.0
2018-11-05 14:15:00,106.69,106.95,106.39,106.9,41995.0,83.5125,83.7161,83.2777,83.6769,41995.0
2018-11-05 14:20:00,106.93,107.13,106.89,107.09,13059.0,83.7004,83.8569,83.6691,83.8256,13059.0
2018-11-05 14:25:00,107.04,107.05,106.95,107.0,8573.0,83.7865,83.7943,83.7161,83.7552,8573.0
2018-11-05 14:30:00,106.99,107.0,106.88,106.92,19789.0,83.7474,83.7552,83.6613,83.6926,19789.0
2018-11-05 14:35:00,106.9,106.92,106.83,106.91,7205.0,83.6769,83.6926,83.6221,83.6847,7205.0
2018-11-05 14:40:00,106.9,107.0,106.87,106.99,11817.0,83.6769,83.7552,83.6534,83.7474,11817.0
2018-11-05 14:45:00,107.01,107.09,106.95,106.97,17807.0,83.763,83.8256,83.7161,83.7317,17807.0
2018-11-05 14:50:00,106.95,107.09,106.95,107.05,9707.0,83.7161,83.8256,83.7161,83.7943,9707.0
2018-11-05 14:55:00,107.06,107.09,107.01,107.05,9627.0,83.8022,83.8256,83.763,83.7943,9627.0
2018-11-05 15:00:00,107.07,107.14,107.01,107.05,15555.0,83.81,83.8648,83.763,83.7943,15555.0
2018-11-05 15:05:00,107.05,107.23,107.05,107.13,12197.0,83.7943,83.9352,83.7943,83.8569,12197.0
2018-11-05 15:10:00,107.12,107.26,107.11,107.14,17710.0,83.8491,83.9587,83.8413,83.8648,17710.0
2018-11-05 15:15:00,107.11,107.15,107.04,107.1,11856.0,83.8413,83.8726,83.7865,83.8335,11856.0
2018-11-05 15:20:00,107.11,107.12,106.89,106.92,18533.0,83.8413,83.8491,83.6691,83.6926,18533.0
2018-11-05 15:25:00,106.91,106.96,106.78,106.93,18795.0,83.6847,83.7239,83.583,83.7004,18795.0
2018-11-05 15:30:00,106.93,106.94,106.78,106.85,14062.0,83.7004,83.7082,83.583,83.6378,14062.0
2018-11-05 15:35:00,106.87,106.92,106.78,106.81,17293.0,83.6534,83.6926,83.583,83.6065,17293.0
2018-11-05 15:40:00,106.81,106.9,106.8,106.89,26971.0,83.6065,83.6769,83.5986,83.6691,26971.0
2018-11-05 15:45:00,106.91,106.97,106.81,106.92,37467.0,83.6847,83.7317,83.6065,83.6926,37467.0
2018-11-05 15:50:00,106.92,106.97,106.81,106.97,58132.0,83.6926,83.7317,83.6065,83.7317,58132.0
2018-11-05 15:55:00,106.97,107.02,106.8,106.83,119623.0,83.7317,83.7708,83.5986,83.6221,119623.0
2018-11-06 09:30:00,106.76,107.54,106.46,107.42,31943.0,83.5673,84.1779,83.3325,84.0839,31943.0
2018-11-06 09:35:00,107.45,107.94,107.44,107.89,11097.0,84.1074,84.491,84.0996,84.4518,11097.0
2018-11-06 09:40:00,107.86,107.91,107.57,107.64,12438.0,84.4284,84.4675,84.2014,84.2562,12438.0
2018-11-06 09:45:00,107.75,108.03,107.66,107.91,49562.0,84.3423,84.5614,84.2718,84.4675,49562.0
2018-11-06 09:50:00,107.92,107.92,107.61,107.79,9016.0,84.4753,84.4753,84.2327,84.3736,9016.0
2018-11-06 09:55:00,107.75,107.78,107.29,107.4,10886.0,84.3423,84.3657,83.9822,84.0683,10886.0
2018-11-06 10:00:00,107.44,107.58,107.24,107.45,12039.0,84.0996,84.2092,83.9431,84.1074,12039.0
2018-11-06 10:05:00,107.45,107.48,107.3,107.43,9086.0,84.1074,84.1309,83.99,84.0918,9086.0
2018-11-06 10:10:00,107.45,107.62,107.39,107.39,6495.0,84.1074,84.2405,84.0605,84.0605,6495.0
2018-11-06 10:15:00,107.37,107.5,107.35,107.5,5784.0,84.0448,84.1466,84.0292,84.1466,5784.0
2018-11-06 10:20:00,107.52,107.8,107.49,107.76,6222.0,84.1622,84.3814,84.1387,84.3501,6222.0
2018-11-06 10:25:00,107.72,107.74,107.53,107.61,11795.0,84.3188,84.3344,84.1701,84.2327,11795.0
2018-11-06 10:30:00,107.6,107.73,107.55,107.73,3799.0,84.2248,84.3266,84.1857,84.3266,3799.0
2018-11-06 10:35:00,107.75,107.75,107.42,107.45,8723.0,84.3423,84.3423,84.0839,84.1074,8723.0
2018-11-06 10:40:00,107.42,107.66,107.35,107.66,15284.0,84.0839,84.2718,84.0292,84.2718,15284.0
2018-11-06 10:45:00,107.68,107.89,107.68,107.87,4328.0,84.2875,84.4518,84.2875,84.4362,4328.0
2018-11-06 10:50:00,107.86,107.89,107.72,107.81,5396.0,84.4284,84.4518,84.3188,84.3892,5396.0
2018-11-06 10:55:00,107.84,107.96,107.84,107.9,11388.0,84.4127,84.5066,84.4127,84.4597,11388.0
2018-11-06 11:00:00,107.88,108.03,107.87,107.89,15268.0,84.444,84.5614,84.4362,84.4518,15268.0
2018-11-06 11:05:00,107.85,107.95,107.84,107.87,9245.0,84.4205,84.4988,84.4127,84.4362,9245.0
2018-11-06 11:10:00,107.78,108.1,107.71,108.1,34620.0,84.3657,84.6162,84.3109,84.6162,34620.0
2018-11-06 11:15:00,108.09,108.1,107.94,108.03,15849.0,84.6084,84.6162,84.491,84.5614,15849.0
2018-11-06 11:20:00,108.02,108.06,107.93,107.98,12054.0,84.5536,84.5849,84.4832,84.5223,12054.0
2018-11-06 11:25:00,108.0,108.07,107.86,107.97,11986.0,84.5379,84.5927,84.4284,84.5145,11986.0
2018-11-06 11:30:00,107.93,107.94,107.81,107.85,18538.0,84.4832,84.491,84.3892,84.4205,18538.0
2018-11-06 11:35:00,107.84,108.03,107.82,107.98,9274.0,84.4127,84.5614,84.3971,84.5223,9274.0
2018-11-06 11:40:00,107.99,108.07,107.88,108.07,11495.0,84.5301,84.5927,84.444,84.5927,11495.0
2018-11-06 11:45:00,108.03,108.03,107.87,107.88,13672.0,84.5614,84.5614,84.4362,84.444,13672.0
2018-11-06 11:50:00,107.88,107.99,107.88,107.98,6970.0,84.444,84.5301,84.444,84.5223,6970.0
2018-11-06 11:55:00,107.98,108.12,107.96,108.11,11838.0,84.5223,84.6319,84.5066,84.6241,11838.0
2018-11-06 12:00:00,108.12,108.13,108.03,108.13,16384.0,84.6319,84.6397,84.5614,84.6397,16384.0
2018-11-06 12:05:00,108.15,108.31,108.13,108.17,22294.0,84.6554,84.7806,84.6397,84.671,22294.0
2018-11-06 12:10:00,108.17,108.19,108.06,108.06,3809.0,84.671,84.6867,84.5849,84.5849,3809.0
2018-11-06 12:15:00,108.05,108.05,107.97,108.01,7476.0,84.5771,84.5771,84.5145,84.5458,7476.0
2018-11-06 12:20:00,108.01,108.04,107.95,108.01,9370.0,84.5458,84.5693,84.4988,84.5458,9370.0
2018-11-06 12:25:00,107.98,107.99,107.79,107.82,9447.0,84.5223,84.5301,84.3736,84.3971,9447.0
2018-11-06 12:30:00,107.83,107.97,107.8,107.87,7333.0,84.4049,84.5145,84.3814,84.4362,7333.0
2018-11-06 12:35:00,107.88,107.95,107.83,107.92,10725.0,84.444,84.4988,84.4049,84.4753,10725.0
2018-11-06 12:40:00,107.94,108.0,107.82,107.87,10251.0,84.491,84.5379,84.3971,84.4362,10251.0
2018-11-06 12:45:00,107.85,107.95,107.82,107.87,6029.0,84.4205,84.4988,84.3971,84.4362,6029.0
2018-11-06 12:50:00,107.87,107.94,107.84,107.9,7354.0,84.4362,84.491,84.4127,84.4597,7354.0
2018-11-06 12:55:00,107.91,108.01,107.89,107.94,10384.0,84.4675,84.5458,84.4518,84.491,10384.0
2018-11-06 13:00:00,107.95,108.09,107.91,108.05,28165.0,84.4988,84.6084,84.4675,84.5771,28165.0
2018-11-06 13:05:00,108.05,108.08,108.02,108.06,8351.0,84.5771,84.6006,84.5536,84.5849,8351.0
2018-11-06 13:10:00,108.08,108.15,108.06,108.14,8128.0,84.6006,84.6554,84.5849,84.6475,8128.0
2018-11-06 13:15:00,108.16,108.24,108.12,108.22,10161.0,84.6632,84.7258,84.6319,84.7102,10161.0
2018-11-06 13:20:00,108.21,108.21,108.13,108.2,23740.0,84.7023,84.7023,84.6397,84.6945,23740.0
2018-11-06 13:25:00,108.19,108.22,108.1,108.11,10624.0,84.6867,84.7102,84.6162,84.6241,10624.0
2018-11-06 13:30:00,108.11,108.14,108.04,108.13,6841.0,84.6241,84.6475,84.5693,84.6397,6841.0
2018-11-06 13:35:00,108.13,108.22,108.13,108.19,10677.0,84.6397,84.7102,84.6397,84.6867,10677.0
2018-11-06 13:40:00,108.2,108.21,108.14,108.17,17093.0,84.6945,84.7023,84.6475,84.671,17093.0
2018-11-06 13:45:00,108.17,108.23,108.15,108.19,18824.0,84.671,84.718,84.6554,84.6867,18824.0
2018-11-06 13:50:00,108.18,108.3,108.17,108.28,11364.0,84.6788,84.7728,84.671,84.7571,11364.0
2018-11-06 13:55:00,108.28,108.42,108.25,108.42,40202.0,84.7571,84.8667,84.7336,84.8667,40202.0
2018-11-06 14:00:00,108.44,108.44,108.21,108.3,28568.0,84.8824,84.8824,84.7023,84.7728,28568.0
2018-11-06 14:05:00,108.3,108.34,108.28,108.33,29051.0,84.7728,84.8041,84.7571,84.7963,29051.0
2018-11-06 14:10:00,108.33,108.35,108.21,108.28,10007.0,84.7963,84.8119,84.7023,84.7571,10007.0
2018-11-06 14:15:00,108.28,108.28,108.13,108.16,13399.0,84.7571,84.7571,84.6397,84.6632,13399.0
2018-11-06 14:20:00,108.16,108.18,108.1,108.13,13214.0,84.6632,84.6788,84.6162,84.6397,13214.0
2018-11-06 14:25:00,108.1,108.1,107.83,107.84,12304.0,84.6162,84.6162,84.4049,84.4127,12304.0
2018-11-06 14:30:00,107.84,108.06,107.78,108.05,13790.0,84.4127,84.5849,84.3657,84.5771,13790.0
2018-11-06 14:35:00,108.05,108.18,108.02,108.11,13046.0,84.5771,84.6788,84.5536,84.6241,13046.0
2018-11-06 14:40:00,108.11,108.25,108.1,108.25,10742.0,84.6241,84.7336,84.6162,84.7336,10742.0
2018-11-06 14:45:00,108.23,108.37,108.21,108.32,15654.0,84.718,84.8276,84.7023,84.7884,15654.0
2018-11-06 14:50:00,108.33,108.43,108.32,108.33,8323.0,84.7963,84.8745,84.7884,84.7963,8323.0
2018-11-06 14:55:00,108.32,108.34,108.25,108.3,16438.0,84.7884,84.8041,84.7336,84.7728,16438.0
2018-11-06 15:00:00,108.29,108.45,108.24,108.37,24847.0,84.7649,84.8902,84.7258,84.8276,24847.0
2018-11-06 15:05:00,108.37,108.51,108.35,108.51,23703.0,84.8276,84.9372,84.8119,84.9372,23703.0
2018-11-06 15:10:00,108.49,108.63,108.49,108.54,24749.0,84.9215,85.0311,84.9215,84.9606,24749.0
2018-11-06 15:15:00,108.55,108.64,108.53,108.63,12801.0,84.9685,85.0389,84.9528,85.0311,12801.0
2018-11-06 15:20:00,108.63,108.77,108.49,108.74,30206.0,85.0311,85.1407,84.9215,85.1172,30206.0
2018-11-06 15:25:00,108.71,108.74,108.59,108.67,25555.0,85.0937,85.1172,84.9998,85.0624,25555.0
2018-11-06 15:30:00,108.68,108.7,108.58,108.58,32083.0,85.0702,85.0859,84.9919,84.9919,32083.0
2018-11-06 15:35:00,108.58,108.63,108.51,108.58,33271.0,84.9919,85.0311,84.9372,84.9919,33271.0
2018-11-06 15:40:00,108.58,108.58,108.5,108.5,40787.0,84.9919,84.9919,84.9293,84.9293,40787.0
2018-11-06 15:45:00,108.5,108.64,108.44,108.54,68802.0,84.9293,85.0389,84.8824,84.9606,68802.0
2018-11-06 15:50:00,108.54,108.81,108.53,108.79,74540.0,84.9606,85.172,84.9528,85.1563,74540.0
2018-11-06 15:55:00,108.81,108.89,108.66,108.68,175478.0,85.172,85.2346,85.0546,85.0702,175478.0
2018-11-07 09:30:00,109.24,109.48,109.09,109.31,38351.0,85.5086,85.6964,85.3912,85.5634,38351.0
2018-11-07 09:35:00,109.28,109.36,109.0,109.21,20612.0,85.5399,85.6025,85.3207,85.4851,20612.0
2018-11-07 09:40:00,109.2,109.39,108.76,108.81,31159.0,85.4773,85.626,85.1328,85.172,31159.0
2018-11-07 09:45:00,108.85,108.94,108.4,108.61,39382.0,85.2033,85.2737,84.8511,85.0154,39382.0
2018-11-07 09:50:00,108.63,108.63,108.4,108.54,40049.0,85.0311,85.0311,84.8511,84.9606,40049.0
2018-11-07 09:55:00,108.47,108.57,108.4,108.48,13634.0,84.9058,84.9841,84.8511,84.9137,13634.0
2018-11-07 10:00:00,108.51,108.71,108.25,108.29,47944.0,84.9372,85.0937,84.7336,84.7649,47944.0
2018-11-07 10:05:00,108.25,108.3,108.09,108.12,42840.0,84.7336,84.7728,84.6084,84.6319,42840.0
2018-11-07 10:10:00,108.12,108.28,108.01,108.27,22623.0,84.6319,84.7571,84.5458,84.7493,22623.0
2018-11-07 10:15:00,108.26,108.4,108.16,108.23,20530.0,84.7415,84.8511,84.6632,84.718,20530.0
2018-11-07 10:20:00,108.21,108.57,108.18,108.47,14338.0,84.7023,84.9841,84.6788,84.9058,14338.0
2018-11-07 10:25:00,108.46,108.67,108.4,108.6,18042.0,84.898,85.0624,84.8511,85.0076,18042.0
2018-11-07 10:30:00,108.58,108.75,108.52,108.71,26984.0,84.9919,85.125,84.945,85.0937,26984.0
2018-11-07 10:35:00,108.71,108.95,108.71,108.84,17476.0,85.0937,85.2816,85.0937,85.1955,17476.0
2018-11-07 10:40:00,108.87,108.93,108.63,108.82,13628.0,85.2189,85.2659,85.0311,85.1798,13628.0
2018-11-07 10:45:00,108.79,108.92,108.61,108.61,17446.0,85.1563,85.2581,85.0154,85.0154,17446.0
2018-11-07 10:50:00,108.62,108.8,108.6,108.63,26407.0,85.0233,85.1642,85.0076,85.0311,26407.0
2018-11-07 10:55:00,108.62,108.94,108.6,108.8,21817.0,85.0233,85.2737,85.0076,85.1642,21817.0
2018-11-07 11:00:00,108.81,109.09,108.7,108.99,16813.0,85.172,85.3912,85.0859,85.3129,16813.0
2018-11-07 11:05:00,109.0,109.3,108.97,109.25,13606.0,85.3207,85.5555,85.2972,85.5164,13606.0
2018-11-07 11:10:00,109.24,109.34,109.09,109.25,30884.0,85.5086,85.5868,85.3912,85.5164,30884.0
2018-11-07 11:15:00,109.23,109.26,109.04,109.13,17845.0,85.5007,85.5242,85.352,85.4225,17845.0
2018-11-07 11:20:00,109.13,109.14,108.96,109.04,11216.0,85.4225,85.4303,85.2894,85.352,11216.0
2018-11-07 11:25:00,109.05,109.09,108.94,108.97,12539.0,85.3598,85.3912,85.2737,85.2972,12539.0
2018-11-07 11:30:00,109.0,109.21,108.97,109.11,16144.0,85.3207,85.4851,85.2972,85.4068,16144.0
2018-11-07 11:35:00,109.08,109.09,109.0,109.06,36073.0,85.3833,85.3912,85.3207,85.3677,36073.0
2018-11-07 11:40:00,109.06,109.11,108.95,108.97,24311.0,85.3677,85.4068,85.2816,85.2972,24311.0
2018-11-07 11:45:00,108.99,109.08,108.97,109.08,14111.0,85.3129,85.3833,85.2972,85.3833,14111.0
2018-11-07 11:50:00,109.09,109.35,109.08,109.35,102718.0,85.3912,85.5947,85.3833,85.5947,102718.0
2018-11-07 11:55:00,109.36,109.38,109.21,109.29,29589.0,85.6025,85.6182,85.4851,85.5477,29589.0
2018-11-07 12:00:00,109.28,109.51,109.26,109.51,29329.0,85.5399,85.7199,85.5242,85.7199,29329.0
2018-11-07 12:05:00,109.52,109.6,109.49,109.5,18362.0,85.7277,85.7904,85.7043,85.7121,18362.0
2018-11-07 12:10:00,109.5,109.62,109.43,109.6,13760.0,85.7121,85.806,85.6573,85.7904,13760.0
2018-11-07 12:15:00,109.59,109.6,109.44,109.6,20091.0,85.7825,85.7904,85.6651,85.7904,20091.0
2018-11-07 12:20:00,109.63,109.68,109.55,109.6,20899.0,85.8138,85.853,85.7512,85.7904,20899.0
2018-11-07 12:25:00,109.57,109.65,109.53,109.63,18660.0,85.7669,85.8295,85.7356,85.8138,18660.0
2018-11-07 12:30:00,109.64,109.75,109.6,109.71,19640.0,85.8217,85.9078,85.7904,85.8765,19640.0
2018-11-07 12:35:00,109.72,109.75,109.6,109.61,21643.0,85.8843,85.9078,85.7904,85.7982,21643.0
2018-11-07 12:40:00,109.63,109.68,109.59,109.59,13917.0,85.8138,85.853,85.7825,85.7825,13917.0
2018-11-07 12:45:00,109.6,109.74,109.55,109.73,15380.0,85.7904,85.8999,85.7512,85.8921,15380.0
2018-11-07 12:50:00,109.73,109.9,109.73,109.84,12670.0,85.8921,86.0252,85.8921,85.9782,12670.0
2018-11-07 12:55:00,109.87,110.03,109.87,110.03,69605.0,86.0017,86.1269,86.0017,86.1269,69605.0
2018-11-07 13:00:00,110.04,110.14,109.97,110.13,22267.0,86.1348,86.2131,86.08,86.2052,22267.0
2018-11-07 13:05:00,110.11,110.31,110.08,110.26,22301.0,86.1896,86.3461,86.1661,86.307,22301.0
2018-11-07 13:10:00,110.24,110.34,110.2,110.2,11902.0,86.2913,86.3696,86.26,86.26,11902.0
2018-11-07 13:15:00,110.2,110.21,109.97,110.02,20008.0,86.26,86.2678,86.08,86.1191,20008.0
2018-11-07 13:20:00,110.03,110.06,109.98,110.04,11813.0,86.1269,86.1504,86.0878,86.1348,11813.0
2018-11-07 13:25:00,110.05,110.17,110.05,110.13,13594.0,86.1426,86.2365,86.1426,86.2052,13594.0
2018-11-07 13:30:00,110.15,110.24,110.03,110.07,18875.0,86.2209,86.2913,86.1269,86.1583,18875.0
2018-11-07 13:35:00,110.09,110.17,110.06,110.09,33663.0,86.1739,86.2365,86.1504,86.1739,33663.0
2018-11-07 13:40:00,110.08,110.1,109.96,109.99,19974.0,86.1661,86.1817,86.0722,86.0956,19974.0
2018-11-07 13:45:00,109.98,110.0,109.88,109.93,9307.0,86.0878,86.1035,86.0095,86.0487,9307.0
2018-11-07 13:50:00,109.93,109.96,109.85,109.89,14374.0,86.0487,86.0722,85.9861,86.0174,14374.0
2018-11-07 13:55:00,109.9,109.96,109.86,109.93,10270.0,86.0252,86.0722,85.9939,86.0487,10270.0
2018-11-07 14:00:00,109.93,110.08,109.93,110.07,11630.0,86.0487,86.1661,86.0487,86.1583,11630.0
2018-11-07 14:05:00,110.07,110.25,110.07,110.15,15858.0,86.1583,86.2992,86.1583,86.2209,15858.0
2018-11-07 14:10:00,110.16,110.34,110.14,110.22,16569.0,86.2287,86.3696,86.2131,86.2757,16569.0
2018-11-07 14:15:00,110.23,110.35,110.22,110.35,15583.0,86.2835,86.3774,86.2757,86.3774,15583.0
2018-11-07 14:20:00,110.34,110.46,110.34,110.39,40049.0,86.3696,86.4635,86.3696,86.4087,40049.0
2018-11-07 14:25:00,110.39,110.5,110.38,110.42,35905.0,86.4087,86.4948,86.4009,86.4322,35905.0
2018-11-07 14:30:00,110.42,110.65,110.35,110.61,67462.0,86.4322,86.6123,86.3774,86.5809,67462.0
2018-11-07 14:35:00,110.61,110.85,110.61,110.77,33556.0,86.5809,86.7688,86.5809,86.7062,33556.0
2018-11-07 14:40:00,110.76,110.89,110.75,110.78,36842.0,86.6984,86.8001,86.6905,86.714,36842.0
2018-11-07 14:45:00,110.79,110.91,110.72,110.81,53578.0,86.7218,86.8158,86.6671,86.7375,53578.0
2018-11-07 14:50:00,110.8,110.92,110.73,110.83,54012.0,86.7297,86.8236,86.6749,86.7532,54012.0
2018-11-07 14:55:00,110.82,110.97,110.78,110.92,39393.0,86.7453,86.8627,86.714,86.8236,39393.0
2018-11-07 15:00:00,110.9,111.03,110.78,110.79,63335.0,86.8079,86.9097,86.714,86.7218,63335.0
2018-11-07 15:05:00,110.78,111.02,110.78,110.96,26752.0,86.714,86.9019,86.714,86.8549,26752.0
2018-11-07 15:10:00,110.95,111.24,110.92,111.12,36893.0,86.8471,87.0741,86.8236,86.9802,36893.0
2018-11-07 15:15:00,111.09,111.16,110.93,110.95,28951.0,86.9567,87.0115,86.8314,86.8471,28951.0
2018-11-07 15:20:00,110.94,111.08,110.94,111.01,38682.0,86.8393,86.9488,86.8393,86.8941,38682.0
2018-11-07 15:25:00,110.99,111.07,110.87,110.96,35993.0,86.8784,86.941,86.7845,86.8549,35993.0
2018-11-07 15:30:00,110.98,111.29,110.85,111.2,62778.0,86.8706,87.1132,86.7688,87.0428,62778.0
2018-11-07 15:35:00,111.21,111.26,110.99,111.03,56400.0,87.0506,87.0897,86.8784,86.9097,56400.0
2018-11-07 15:40:00,111.03,111.07,110.92,110.99,67529.0,86.9097,86.941,86.8236,86.8784,67529.0
2018-11-07 15:45:00,110.99,111.13,110.94,111.04,93677.0,86.8784,86.988,86.8393,86.9175,93677.0
2018-11-07 15:50:00,111.04,111.21,111.03,111.16,82452.0,86.9175,87.0506,86.9097,87.0115,82452.0
2018-11-07 15:55:00,111.17,111.32,111.12,111.15,213633.0,87.0193,87.1367,86.9802,87.0036,213633.0
2018-11-08 09:30:00,110.84,111.3,110.8,111.12,36291.0,86.761,87.1211,86.7297,86.9802,36291.0
2018-11-08 09:35:00,111.12,111.26,110.92,111.21,12948.0,86.9802,87.0897,86.8236,87.0506,12948.0
2018-11-08 09:40:00,111.23,111.4,111.12,111.15,10283.0,87.0663,87.1993,86.9802,87.0036,10283.0
2018-11-08 09:45:00,111.16,111.28,111.1,111.16,10739.0,87.0115,87.1054,86.9645,87.0115,10739.0
2018-11-08 09:50:00,111.23,111.37,111.15,111.21,20461.0,87.0663,87.1758,87.0036,87.0506,20461.0
2018-11-08 09:55:00,111.2,111.27,111.13,111.16,22635.0,87.0428,87.0976,86.988,87.0115,22635.0
2018-11-08 10:00:00,111.2,111.29,111.06,111.18,25008.0,87.0428,87.1132,86.9332,87.0271,25008.0
2018-11-08 10:05:00,111.19,111.25,111.03,111.09,21245.0,87.0349,87.0819,86.9097,86.9567,21245.0
2018-11-08 10:10:00,111.13,111.18,111.04,111.05,19174.0,86.988,87.0271,86.9175,86.9254,19174.0
2018-11-08 10:15:00,111.04,111.13,110.75,110.85,28240.0,86.9175,86.988,86.6905,86.7688,28240.0
2018-11-08 10:20:00,110.85,110.98,110.8,110.85,21291.0,86.7688,86.8706,86.7297,86.7688,21291.0
2018-11-08 10:25:00,110.83,110.91,110.77,110.84,16876.0,86.7532,86.8158,86.7062,86.761,16876.0
2018-11-08 10:30:00,110.86,111.06,110.8,111.04,23108.0,86.7766,86.9332,86.7297,86.9175,23108.0
2018-11-08 10:35:00,111.05,111.18,110.97,111.17,21196.0,86.9254,87.0271,86.8627,87.0193,21196.0
2018-11-08 10:40:00,111.15,111.18,110.95,110.95,16462.0,87.0036,87.0271,86.8471,86.8471,16462.0
2018-11-08 10:45:00,110.95,111.09,110.95,110.99,18383.0,86.8471,86.9567,86.8471,86.8784,18383.0
2018-11-08 10:50:00,110.98,111.08,110.98,111.01,15802.0,86.8706,86.9488,86.8706,86.8941,15802.0
2018-11-08 10:55:00,111.0,111.18,110.99,111.07,20311.0,86.8862,87.0271,86.8784,86.941,20311.0
2018-11-08 11:00:00,111.07,111.15,111.02,111.12,14589.0,86.941,87.0036,86.9019,86.9802,14589.0
2018-11-08 11:05:00,111.13,111.3,111.13,111.26,15071.0,86.988,87.1211,86.988,87.0897,15071.0
2018-11-08 11:10:00,111.2,111.25,111.15,111.23,15696.0,87.0428,87.0819,87.0036,87.0663,15696.0
2018-11-08 11:15:00,111.24,111.45,111.22,111.33,17550.0,87.0741,87.2385,87.0584,87.1445,17550.0
2018-11-08 11:20:00,111.34,111.36,111.24,111.27,10759.0,87.1524,87.168,87.0741,87.0976,10759.0
2018-11-08 11:25:00,111.25,111.46,111.25,111.39,22987.0,87.0819,87.2463,87.0819,87.1915,22987.0
2018-11-08 11:30:00,111.37,111.53,111.34,111.45,16216.0,87.1758,87.3011,87.1524,87.2385,16216.0
2018-11-08 11:35:00,111.45,111.48,111.36,111.4,16201.0,87.2385,87.2619,87.168,87.1993,16201.0
2018-11-08 11:40:00,111.39,111.53,111.39,111.47,15825.0,87.1915,87.3011,87.1915,87.2541,15825.0
2018-11-08 11:45:00,111.48,111.51,111.4,111.5,10618.0,87.2619,87.2854,87.1993,87.2776,10618.0
2018-11-08 11:50:00,111.52,111.54,111.43,111.47,10758.0,87.2933,87.3089,87.2228,87.2541,10758.0
2018-11-08 11:55:00,111.49,111.59,111.43,111.58,12018.0,87.2698,87.3481,87.2228,87.3402,12018.0
2018-11-08 12:00:00,111.62,111.73,111.58,111.69,16213.0,87.3715,87.4576,87.3402,87.4263,16213.0
2018-11-08 12:05:00,111.7,111.78,111.61,111.64,15190.0,87.4342,87.4968,87.3637,87.3872,15190.0
2018-11-08 12:10:00,111.63,111.73,111.6,111.69,14298.0,87.3794,87.4576,87.3559,87.4263,14298.0
2018-11-08 12:15:00,111.69,111.95,111.69,111.88,15880.0,87.4263,87.6298,87.4263,87.5751,15880.0
2018-11-08 12:20:00,111.86,111.86,111.77,111.82,13105.0,87.5594,87.5594,87.4889,87.5281,13105.0
2018-11-08 12:25:00,111.81,111.81,111.66,111.69,14119.0,87.5203,87.5203,87.4028,87.4263,14119.0
2018-11-08 12:30:00,111.68,111.74,111.65,111.69,10686.0,87.4185,87.4655,87.395,87.4263,10686.0
2018-11-08 12:35:00,111.69,111.76,111.68,111.75,13626.0,87.4263,87.4811,87.4185,87.4733,13626.0
2018-11-08 12:40:00,111.76,111.83,111.67,111.67,8725.0,87.4811,87.5359,87.4107,87.4107,8725.0
2018-11-08 12:45:00,111.67,111.77,111.63,111.65,10758.0,87.4107,87.4889,87.3794,87.395,10758.0
2018-11-08 12:50:00,111.64,111.64,111.5,111.51,16611.0,87.3872,87.3872,87.2776,87.2854,16611.0
2018-11-08 12:55:00,111.5,111.5,111.36,111.36,12099.0,87.2776,87.2776,87.168,87.168,12099.0
2018-11-08 13:00:00,111.35,111.46,111.34,111.41,15448.0,87.1602,87.2463,87.1524,87.2072,15448.0
2018-11-08 13:05:00,111.44,111.49,111.36,111.37,8253.0,87.2306,87.2698,87.168,87.1758,8253.0
2018-11-08 13:10:00,111.37,111.38,111.26,111.27,7784.0,87.1758,87.1837,87.0897,87.0976,7784.0
2018-11-08 13:15:00,111.28,111.29,111.18,111.19,12467.0,87.1054,87.1132,87.0271,87.0349,12467.0
2018-11-08 13:20:00,111.2,111.32,111.16,111.31,16443.0,87.0428,87.1367,87.0115,87.1289,16443.0
2018-11-08 13:25:00,111.32,111.33,111.17,111.18,8699.0,87.1367,87.1445,87.0193,87.0271,8699.0
2018-11-08 13:30:00,111.17,111.22,111.14,111.16,16396.0,87.0193,87.0584,86.9958,87.0115,16396.0
2018-11-08 13:35:00,111.16,111.26,111.13,111.14,15411.0,87.0115,87.0897,86.988,86.9958,15411.0
2018-11-08 13:40:00,111.14,111.18,111.12,111.15,15711.0,86.9958,87.0271,86.9802,87.0036,15711.0
2018-11-08 13:45:00,111.15,111.27,111.15,111.21,14830.0,87.0036,87.0976,87.0036,87.0506,14830.0
2018-11-08 13:50:00,111.21,111.26,111.2,111.23,6978.0,87.0506,87.0897,87.0428,87.0663,6978.0
2018-11-08 13:55:00,111.23,111.45,111.23,111.39,18996.0,87.0663,87.2385,87.0663,87.1915,18996.0
2018-11-08 14:00:00,111.41,111.44,111.09,111.11,19465.0,87.2072,87.2306,86.9567,86.9723,19465.0
2018-11-08 14:05:00,111.16,111.4,111.16,111.28,10434.0,87.0115,87.1993,87.0115,87.1054,10434.0
2018-11-08 14:10:00,111.24,111.35,111.18,111.34,13035.0,87.0741,87.1602,87.0271,87.1524,13035.0
2018-11-08 14:15:00,111.34,111.4,111.26,111.26,18765.0,87.1524,87.1993,87.0897,87.0897,18765.0
2018-11-08 14:20:00,111.3,111.39,111.29,111.31,18968.0,87.1211,87.1915,87.1132,87.1289,18968.0
2018-11-08 14:25:00,111.28,111.3,111.09,111.11,27236.0,87.1054,87.1211,86.9567,86.9723,27236.0
2018-11-08 14:30:00,111.12,111.13,110.97,110.98,19599.0,86.9802,86.988,86.8627,86.8706,19599.0
2018-11-08 14:35:00,110.99,111.06,110.9,110.91,22931.0,86.8784,86.9332,86.8079,86.8158,22931.0
2018-11-08 14:40:00,110.9,110.94,110.8,110.86,29574.0,86.8079,86.8393,86.7297,86.7766,29574.0
2018-11-08 14:45:00,110.85,111.06,110.82,111.06,19442.0,86.7688,86.9332,86.7453,86.9332,19442.0
2018-11-08 14:50:00,111.04,111.15,110.95,111.07,16727.0,86.9175,87.0036,86.8471,86.941,16727.0
2018-11-08 14:55:00,111.06,111.31,111.05,111.2,24615.0,86.9332,87.1289,86.9254,87.0428,24615.0
2018-11-08 15:00:00,111.21,111.22,110.95,110.96,16683.0,87.0506,87.0584,86.8471,86.8549,16683.0
2018-11-08 15:05:00,110.96,111.22,110.95,111.17,38882.0,86.8549,87.0584,86.8471,87.0193,38882.0
2018-11-08 15:10:00,111.17,111.18,111.05,111.18,21901.0,87.0193,87.0271,86.9254,87.0271,21901.0
2018-11-08 15:15:00,111.18,111.26,111.09,111.25,32209.0,87.0271,87.0897,86.9567,87.0819,32209.0
2018-11-08 15:20:00,111.25,111.36,111.24,111.28,28948.0,87.0819,87.168,87.0741,87.1054,28948.0
2018-11-08 15:25:00,111.28,111.31,111.12,111.12,30667.0,87.1054,87.1289,86.9802,86.9802,30667.0
2018-11-08 15:30:00,111.13,111.37,111.07,111.35,60409.0,86.988,87.1758,86.941,87.1602,60409.0
2018-11-08 15:35:00,111.36,111.46,111.19,111.31,65670.0,87.168,87.2463,87.0349,87.1289,65670.0
2018-11-08 15:40:00,111.32,111.42,111.26,111.42,43973.0,87.1367,87.215,87.0897,87.215,43973.0
2018-11-08 15:45:00,111.42,111.59,111.34,111.54,63116.0,87.215,87.3481,87.1524,87.3089,63116.0
2018-11-08 15:50:00,111.54,111.56,111.36,111.37,88847.0,87.3089,87.3246,87.168,87.1758,88847.0
2018-11-08 15:55:00,111.38,111.63,111.36,111.55,205319.0,87.1837,87.3794,87.168,87.3167,205319.0
2018-11-09 09:30:00,111.89,112.13,111.33,111.79,84989.0,87.5829,87.7707,87.1445,87.5046,84989.0
2018-11-09 09:35:00,111.84,111.98,111.2,111.2,22718.0,87.5437,87.6533,87.0428,87.0428,22718.0
2018-11-09 09:40:00,111.24,111.43,111.12,111.26,19265.0,87.0741,87.2228,86.9802,87.0897,19265.0
2018-11-09 09:45:00,111.27,111.68,111.19,111.68,20198.0,87.0976,87.4185,87.0349,87.4185,20198.0
2018-11-09 09:50:00,111.6,111.6,111.16,111.31,22868.0,87.3559,87.3559,87.0115,87.1289,22868.0
2018-11-09 09:55:00,111.32,111.43,111.16,111.2,16262.0,87.1367,87.2228,87.0115,87.0428,16262.0
2018-11-09 10:00:00,111.24,111.36,110.99,111.0,21936.0,87.0741,87.168,86.8784,86.8862,21936.0
2018-11-09 10:05:00,111.0,111.07,110.91,110.92,15462.0,86.8862,86.941,86.8158,86.8236,15462.0
2018-11-09 10:10:00,110.9,111.25,110.89,111.19,21046.0,86.8079,87.0819,86.8001,87.0349,21046.0
2018-11-09 10:15:00,111.17,111.32,111.05,111.14,20692.0,87.0193,87.1367,86.9254,86.9958,20692.0
2018-11-09 10:20:00,111.14,111.39,111.07,111.36,28224.0,86.9958,87.1915,86.941,87.168,28224.0
2018-11-09 10:25:00,111.42,111.75,111.4,111.73,21399.0,87.215,87.4733,87.1993,87.4576,21399.0
2018-11-09 10:30:00,111.74,111.75,111.57,111.59,24311.0,87.4655,87.4733,87.3324,87.3481,24311.0
2018-11-09 10:35:00,111.59,111.84,111.56,111.8,40089.0,87.3481,87.5437,87.3246,87.5124,40089.0
2018-11-09 10:40:00,111.8,111.98,111.77,111.89,30315.0,87.5124,87.6533,87.4889,87.5829,30315.0
2018-11-09 10:45:00,111.86,111.95,111.78,111.8,29032.0,87.5594,87.6298,87.4968,87.5124,29032.0
2018-11-09 10:50:00,111.81,111.93,111.69,111.8,68599.0,87.5203,87.6142,87.4263,87.5124,68599.0
2018-11-09 10:55:00,111.8,111.82,111.55,111.6,25589.0,87.5124,87.5281,87.3167,87.3559,25589.0
2018-11-09 11:00:00,111.59,111.79,111.46,111.5,32321.0,87.3481,87.5046,87.2463,87.2776,32321.0
2018-11-09 11:05:00,111.51,111.62,111.4,111.44,30196.0,87.2854,87.3715,87.1993,87.2306,30196.0
2018-11-09 11:10:00,111.44,111.61,111.38,111.48,18968.0,87.2306,87.3637,87.1837,87.2619,18968.0
2018-11-09 11:15:00,111.5,111.59,111.33,111.37,33520.0,87.2776,87.3481,87.1445,87.1758,33520.0
2018-11-09 11:20:00,111.39,111.47,111.27,111.37,15674.0,87.1915,87.2541,87.0976,87.1758,15674.0
2018-11-09 11:25:00,111.35,111.43,110.49,111.23,79583.0,87.1602,87.2228,86.487,87.0663,79583.0
2018-11-09 11:30:00,111.2,111.26,110.91,111.08,34689.0,87.0428,87.0897,86.8158,86.9488,34689.0
2018-11-09 11:35:00,111.1,111.62,110.89,111.41,36864.0,86.9645,87.3715,86.8001,87.2072,36864.0
2018-11-09 11:40:00,111.37,111.37,111.06,111.31,14719.0,87.1758,87.1758,86.9332,87.1289,14719.0
2018-11-09 11:45:00,111.25,111.27,111.06,111.13,9950.0,87.0819,87.0976,86.9332,86.988,9950.0
2018-11-09 11:50:00,111.14,111.31,111.01,111.16,9792.0,86.9958,87.1289,86.8941,87.0115,9792.0
2018-11-09 11:55:00,111.15,111.24,110.93,111.01,9975.0,87.0036,87.0741,86.8314,86.8941,9975.0
2018-11-09 12:00:00,111.01,111.14,110.92,111.02,8745.0,86.8941,86.9958,86.8236,86.9019,8745.0
2018-11-09 12:05:00,111.05,111.07,110.92,110.99,11217.0,86.9254,86.941,86.8236,86.8784,11217.0
2018-11-09 12:10:00,111.0,111.1,110.92,111.03,32080.0,86.8862,86.9645,86.8236,86.9097,32080.0
2018-11-09 12:15:00,111.01,111.07,110.91,111.06,9006.0,86.8941,86.941,86.8158,86.9332,9006.0
2018-11-09 12:20:00,111.05,111.16,110.97,111.09,9528.0,86.9254,87.0115,86.8627,86.9567,9528.0
2018-11-09 12:25:00,111.14,111.31,111.14,111.23,67817.0,86.9958,87.1289,86.9958,87.0663,67817.0
2018-11-09 12:30:00,111.22,111.22,111.05,111.14,19485.0,87.0584,87.0584,86.9254,86.9958,19485.0
2018-11-09 12:35:00,111.13,111.25,111.03,111.03,7903.0,86.988,87.0819,86.9097,86.9097,7903.0
2018-11-09 12:40:00,111.06,111.1,110.97,111.05,7059.0,86.9332,86.9645,86.8627,86.9254,7059.0
2018-11-09 12:45:00,111.05,111.18,111.03,111.17,7145.0,86.9254,87.0271,86.9097,87.0193,7145.0
2018-11-09 12:50:00,111.15,111.18,111.09,111.11,10422.0,87.0036,87.0271,86.9567,86.9723,10422.0
2018-11-09 12:55:00,111.1,111.11,111.03,111.05,11296.0,86.9645,86.9723,86.9097,86.9254,11296.0
2018-11-09 13:00:00,111.05,111.09,110.99,111.05,25469.0,86.9254,86.9567,86.8784,86.9254,25469.0
2018-11-09 13:05:00,111.06,111.1,111.0,111.07,16280.0,86.9332,86.9645,86.8862,86.941,16280.0
2018-11-09 13:10:00,111.04,111.04,110.87,110.91,20741.0,86.9175,86.9175,86.7845,86.8158,20741.0
2018-11-09 13:15:00,110.9,110.9,110.75,110.78,14722.0,86.8079,86.8079,86.6905,86.714,14722.0
2018-11-09 13:20:00,110.77,110.79,110.72,110.76,30517.0,86.7062,86.7218,86.6671,86.6984,30517.0
2018-11-09 13:25:00,110.75,110.79,110.7,110.78,28285.0,86.6905,86.7218,86.6514,86.714,28285.0
2018-11-09 13:30:00,110.78,110.78,110.62,110.69,30014.0,86.714,86.714,86.5888,86.6436,30014.0
2018-11-09 13:35:00,110.7,110.76,110.59,110.6,34434.0,86.6514,86.6984,86.5653,86.5731,34434.0
2018-11-09 13:40:00,110.61,110.76,110.51,110.52,40868.0,86.5809,86.6984,86.5027,86.5105,40868.0
2018-11-09 13:45:00,110.51,110.51,110.27,110.28,26565.0,86.5027,86.5027,86.3148,86.3226,26565.0
2018-11-09 13:50:00,110.29,110.41,110.27,110.3,14196.0,86.3305,86.4244,86.3148,86.3383,14196.0
2018-11-09 13:55:00,110.29,110.41,110.25,110.29,26787.0,86.3305,86.4244,86.2992,86.3305,26787.0
2018-11-09 14:00:00,110.28,110.47,110.24,110.41,14656.0,86.3226,86.4714,86.2913,86.4244,14656.0
2018-11-09 14:05:00,110.42,110.46,110.27,110.29,15714.0,86.4322,86.4635,86.3148,86.3305,15714.0
2018-11-09 14:10:00,110.29,110.29,109.71,109.78,99380.0,86.3305,86.3305,85.8765,85.9313,99380.0
2018-11-09 14:15:00,109.76,109.9,109.53,109.55,68478.0,85.9156,86.0252,85.7356,85.7512,68478.0
2018-11-09 14:20:00,109.57,109.58,109.29,109.36,61629.0,85.7669,85.7747,85.5477,85.6025,61629.0
2018-11-09 14:25:00,109.41,109.47,109.24,109.24,28957.0,85.6416,85.6886,85.5086,85.5086,28957.0
2018-11-09 14:30:00,109.22,109.49,109.22,109.49,26175.0,85.4929,85.7043,85.4929,85.7043,26175.0
2018-11-09 14:35:00,109.49,109.61,109.47,109.58,19175.0,85.7043,85.7982,85.6886,85.7747,19175.0
2018-11-09 14:40:00,109.57,109.71,109.57,109.57,22896.0,85.7669,85.8765,85.7669,85.7669,22896.0
2018-11-09 14:45:00,109.58,109.66,109.35,109.43,26425.0,85.7747,85.8373,85.5947,85.6573,26425.0
2018-11-09 14:50:00,109.43,109.78,109.43,109.67,21390.0,85.6573,85.9313,85.6573,85.8452,21390.0
2018-11-09 14:55:00,109.65,109.87,109.56,109.59,19007.0,85.8295,86.0017,85.7591,85.7825,19007.0
2018-11-09 15:00:00,109.6,109.72,109.52,109.61,21509.0,85.7904,85.8843,85.7277,85.7982,21509.0
2018-11-09 15:05:00,109.59,109.71,109.5,109.66,25439.0,85.7825,85.8765,85.7121,85.8373,25439.0
2018-11-09 15:10:00,109.66,109.67,109.47,109.59,29015.0,85.8373,85.8452,85.6886,85.7825,29015.0
2018-11-09 15:15:00,109.62,109.73,109.44,109.52,29806.0,85.806,85.8921,85.6651,85.7277,29806.0
2018-11-09 15:20:00,109.52,109.97,109.44,109.91,38855.0,85.7277,86.08,85.6651,86.033,38855.0
2018-11-09 15:25:00,109.9,109.93,109.8,109.82,30588.0,86.0252,86.0487,85.9469,85.9626,30588.0
2018-11-09 15:30:00,109.83,109.97,109.77,109.78,32112.0,85.9704,86.08,85.9234,85.9313,32112.0
2018-11-09 15:35:00,109.75,109.9,109.72,109.81,38578.0,85.9078,86.0252,85.8843,85.9547,38578.0
2018-11-09 15:40:00,109.8,110.04,109.8,110.03,41342.0,85.9469,86.1348,85.9469,86.1269,41342.0
2018-11-09 15:45:00,110.05,110.11,109.62,109.67,84465.0,86.1426,86.1896,85.806,85.8452,84465.0
2018-11-09 15:50:00,109.68,109.81,109.63,109.8,92232.0,85.853,85.9547,85.8138,85.9469,92232.0
2018-11-09 15:55:00,109.79,109.85,109.48,109.51,163098.0,85.9391,85.9861,85.6964,85.7199,163098.0
2018-11-12 09:30:00,109.75,110.11,109.6,110.0,45715.0,85.9078,86.1896,85.7904,86.1035,45715.0
2018-11-12 09:35:00,110.0,110.26,109.75,110.15,18585.0,86.1035,86.307,85.9078,86.2209,18585.0
2018-11-12 09:40:00,110.16,110.43,110.06,110.31,32778.0,86.2287,86.4401,86.1504,86.3461,32778.0
2018-11-12 09:45:00,110.29,110.45,110.21,110.21,17108.0,86.3305,86.4557,86.2678,86.2678,17108.0
2018-11-12 09:50:00,110.12,110.12,109.71,109.88,24318.0,86.1974,86.1974,85.8765,86.0095,24318.0
2018-11-12 09:55:00,109.88,109.94,109.63,109.69,15346.0,86.0095,86.0565,85.8138,85.8608,15346.0
2018-11-12 10:00:00,109.73,109.73,109.4,109.45,21424.0,85.8921,85.8921,85.6338,85.6729,21424.0
2018-11-12 10:05:00,109.49,109.7,109.46,109.66,16429.0,85.7043,85.8686,85.6808,85.8373,16429.0
2018-11-12 10:10:00,109.66,109.81,109.31,109.33,14739.0,85.8373,85.9547,85.5634,85.579,14739.0
2018-11-12 10:15:00,109.3,109.52,109.3,109.51,16047.0,85.5555,85.7277,85.5555,85.7199,16047.0
2018-11-12 10:20:00,109.49,109.86,109.47,109.74,13047.0,85.7043,85.9939,85.6886,85.8999,13047.0
2018-11-12 10:25:00,109.76,109.88,109.67,109.72,8185.0,85.9156,86.0095,85.8452,85.8843,8185.0
2018-11-12 10:30:00,109.73,109.73,109.47,109.53,12549.0,85.8921,85.8921,85.6886,85.7356,12549.0
2018-11-12 10:35:00,109.45,109.58,109.33,109.44,15579.0,85.6729,85.7747,85.579,85.6651,15579.0
2018-11-12 10:40:00,109.37,109.45,109.26,109.32,12694.0,85.6103,85.6729,85.5242,85.5712,12694.0
2018-11-12 10:45:00,109.31,109.4,109.19,109.21,11799.0,85.5634,85.6338,85.4694,85.4851,11799.0
2018-11-12 10:50:00,109.19,109.24,109.04,109.04,10061.0,85.4694,85.5086,85.352,85.352,10061.0
2018-11-12 10:55:00,109.05,109.15,109.05,109.11,11818.0,85.3598,85.4381,85.3598,85.4068,11818.0
2018-11-12 11:00:00,109.11,109.27,109.03,109.27,18095.0,85.4068,85.5321,85.3442,85.5321,18095.0
2018-11-12 11:05:00,109.2,109.47,109.14,109.46,10522.0,85.4773,85.6886,85.4303,85.6808,10522.0
2018-11-12 11:10:00,109.43,109.46,109.15,109.19,9202.0,85.6573,85.6808,85.4381,85.4694,9202.0
2018-11-12 11:15:00,109.09,109.12,108.81,108.82,21767.0,85.3912,85.4146,85.172,85.1798,21767.0
2018-11-12 11:20:00,108.86,109.02,108.83,109.0,15868.0,85.2111,85.3364,85.1876,85.3207,15868.0
2018-11-12 11:25:00,108.95,109.0,108.87,108.87,12998.0,85.2816,85.3207,85.2189,85.2189,12998.0
2018-11-12 11:30:00,108.85,108.92,108.73,108.88,17693.0,85.2033,85.2581,85.1094,85.2268,17693.0
2018-11-12 11:35:00,108.91,109.12,108.79,108.86,24921.0,85.2503,85.4146,85.1563,85.2111,24921.0
2018-11-12 11:40:00,108.87,109.03,108.82,108.95,9300.0,85.2189,85.3442,85.1798,85.2816,9300.0
2018-11-12 11:45:00,108.92,109.03,108.87,108.87,6337.0,85.2581,85.3442,85.2189,85.2189,6337.0
2018-11-12 11:50:00,108.87,108.88,108.6,108.83,15991.0,85.2189,85.2268,85.0076,85.1876,15991.0
2018-11-12 11:55:00,108.82,108.95,108.8,108.9,7915.0,85.1798,85.2816,85.1642,85.2424,7915.0
2018-11-12 12:00:00,108.88,109.12,108.76,109.07,18012.0,85.2268,85.4146,85.1328,85.3755,18012.0
2018-11-12 12:05:00,109.08,109.26,109.05,109.26,16367.0,85.3833,85.5242,85.3598,85.5242,16367.0
2018-11-12 12:10:00,109.27,109.27,109.05,109.05,6314.0,85.5321,85.5321,85.3598,85.3598,6314.0
2018-11-12 12:15:00,108.98,109.21,108.98,109.1,6449.0,85.3051,85.4851,85.3051,85.399,6449.0
2018-11-12 12:20:00,109.05,109.09,108.97,109.07,4540.0,85.3598,85.3912,85.2972,85.3755,4540.0
2018-11-12 12:25:00,109.07,109.14,108.94,108.97,6012.0,85.3755,85.4303,85.2737,85.2972,6012.0
2018-11-12 12:30:00,108.96,108.96,108.82,108.83,4312.0,85.2894,85.2894,85.1798,85.1876,4312.0
2018-11-12 12:35:00,108.82,108.96,108.81,108.87,5188.0,85.1798,85.2894,85.172,85.2189,5188.0
2018-11-12 12:40:00,108.84,108.9,108.79,108.85,10146.0,85.1955,85.2424,85.1563,85.2033,10146.0
2018-11-12 12:45:00,108.82,108.88,108.79,108.81,8752.0,85.1798,85.2268,85.1563,85.172,8752.0
2018-11-12 12:50:00,108.83,109.0,108.78,108.78,22615.0,85.1876,85.3207,85.1485,85.1485,22615.0
2018-11-12 12:55:00,108.79,108.84,108.65,108.65,11098.0,85.1563,85.1955,85.0467,85.0467,11098.0
2018-11-12 13:00:00,108.67,108.72,108.61,108.62,5949.0,85.0624,85.1015,85.0154,85.0233,5949.0
2018-11-12 13:05:00,108.63,108.63,108.37,108.42,11113.0,85.0311,85.0311,84.8276,84.8667,11113.0
2018-11-12 13:10:00,108.43,108.51,108.38,108.4,14762.0,84.8745,84.9372,84.8354,84.8511,14762.0
2018-11-12 13:15:00,108.41,108.43,108.24,108.28,19470.0,84.8589,84.8745,84.7258,84.7571,19470.0
2018-11-12 13:20:00,108.3,108.36,108.15,108.33,14198.0,84.7728,84.8197,84.6554,84.7963,14198.0
2018-11-12 13:25:00,108.31,108.51,108.23,108.35,12465.0,84.7806,84.9372,84.718,84.8119,12465.0
2018-11-12 13:30:00,108.34,108.41,108.3,108.37,9022.0,84.8041,84.8589,84.7728,84.8276,9022.0
2018-11-12 13:35:00,108.37,108.41,108.3,108.31,9182.0,84.8276,84.8589,84.7728,84.7806,9182.0
2018-11-12 13:40:00,108.3,108.36,108.23,108.23,10466.0,84.7728,84.8197,84.718,84.718,10466.0
2018-11-12 13:45:00,108.2,108.44,108.13,108.44,13592.0,84.6945,84.8824,84.6397,84.8824,13592.0
2018-11-12 13:50:00,108.45,108.91,108.44,108.84,11910.0,84.8902,85.2503,84.8824,85.1955,11910.0
2018-11-12 13:55:00,108.83,108.88,108.69,108.73,5961.0,85.1876,85.2268,85.0781,85.1094,5961.0
2018-11-12 14:00:00,108.75,109.0,108.7,109.0,7702.0,85.125,85.3207,85.0859,85.3207,7702.0
2018-11-12 14:05:00,108.93,108.94,108.84,108.85,7398.0,85.2659,85.2737,85.1955,85.2033,7398.0
2018-11-12 14:10:00,108.88,109.05,108.87,108.88,7846.0,85.2268,85.3598,85.2189,85.2268,7846.0
2018-11-12 14:15:00,108.89,109.05,108.86,108.99,9039.0,85.2346,85.3598,85.2111,85.3129,9039.0
2018-11-12 14:20:00,108.96,108.96,108.76,108.81,6225.0,85.2894,85.2894,85.1328,85.172,6225.0
2018-11-12 14:25:00,108.77,108.77,108.53,108.57,4978.0,85.1407,85.1407,84.9528,84.9841,4978.0
2018-11-12 14:30:00,108.56,108.61,108.54,108.58,6783.0,84.9763,85.0154,84.9606,84.9919,6783.0
2018-11-12 14:35:00,108.6,108.62,108.29,108.35,13539.0,85.0076,85.0233,84.7649,84.8119,13539.0
2018-11-12 14:40:00,108.37,108.59,108.37,108.52,7066.0,84.8276,84.9998,84.8276,84.945,7066.0
2018-11-12 14:45:00,108.52,108.73,108.52,108.67,7085.0,84.945,85.1094,84.945,85.0624,7085.0
2018-11-12 14:50:00,108.69,108.69,108.37,108.39,15485.0,85.0781,85.0781,84.8276,84.8432,15485.0
2018-11-12 14:55:00,108.36,108.38,108.12,108.16,9880.0,84.8197,84.8354,84.6319,84.6632,9880.0
2018-11-12 15:00:00,108.12,108.31,108.12,108.16,14352.0,84.6319,84.7806,84.6319,84.6632,14352.0
2018-11-12 15:05:00,108.14,108.14,107.91,108.0,18550.0,84.6475,84.6475,84.4675,84.5379,18550.0
2018-11-12 15:10:00,108.01,108.16,107.93,108.15,17732.0,84.5458,84.6632,84.4832,84.6554,17732.0
2018-11-12 15:15:00,108.1,108.27,108.02,108.27,18605.0,84.6162,84.7493,84.5536,84.7493,18605.0
2018-11-12 15:20:00,108.25,108.49,108.25,108.4,13464.0,84.7336,84.9215,84.7336,84.8511,13464.0
2018-11-12 15:25:00,108.38,108.48,108.28,108.37,21951.0,84.8354,84.9137,84.7571,84.8276,21951.0
2018-11-12 15:30:00,108.34,108.35,108.01,108.07,20571.0,84.8041,84.8119,84.5458,84.5927,20571.0
2018-11-12 15:35:00,108.06,108.23,108.04,108.17,28664.0,84.5849,84.718,84.5693,84.671,28664.0
2018-11-12 15:40:00,108.17,108.24,108.03,108.11,26529.0,84.671,84.7258,84.5614,84.6241,26529.0
2018-11-12 15:45:00,108.1,108.23,107.87,107.87,61121.0,84.6162,84.718,84.4362,84.4362,61121.0
2018-11-12 15:50:00,107.89,107.92,107.48,107.56,53187.0,84.4518,84.4753,84.1309,84.1935,53187.0
2018-11-12 15:55:00,107.56,107.76,107.56,107.74,119169.0,84.1935,84.3501,84.1935,84.3344,119169.0
2018-11-13 09:30:00,108.07,108.53,108.0,108.36,38878.0,84.5927,84.9528,84.5379,84.8197,38878.0
2018-11-13 09:35:00,108.39,108.58,108.27,108.39,9394.0,84.8432,84.9919,84.7493,84.8432,9394.0
2018-11-13 09:40:00,108.42,108.43,108.19,108.36,15294.0,84.8667,84.8745,84.6867,84.8197,15294.0
2018-11-13 09:45:00,108.34,108.86,108.34,108.63,18328.0,84.8041,85.2111,84.8041,85.0311,18328.0
2018-11-13 09:50:00,108.62,108.96,108.5,108.84,17565.0,85.0233,85.2894,84.9293,85.1955,17565.0
2018-11-13 09:55:00,108.82,108.86,108.63,108.76,22359.0,85.1798,85.2111,85.0311,85.1328,22359.0
2018-11-13 10:00:00,108.72,108.9,108.65,108.85,22821.0,85.1015,85.2424,85.0467,85.2033,22821.0
2018-11-13 10:05:00,108.82,109.11,108.72,108.96,18785.0,85.1798,85.4068,85.1015,85.2894,18785.0
2018-11-13 10:10:00,108.97,109.12,108.87,109.08,11373.0,85.2972,85.4146,85.2189,85.3833,11373.0
2018-11-13 10:15:00,109.05,109.16,108.91,109.09,18573.0,85.3598,85.4459,85.2503,85.3912,18573.0
2018-11-13 10:20:00,109.05,109.09,108.43,108.43,40938.0,85.3598,85.3912,84.8745,84.8745,40938.0
2018-11-13 10:25:00,108.42,108.5,108.22,108.26,19062.0,84.8667,84.9293,84.7102,84.7415,19062.0
2018-11-13 10:30:00,108.22,108.42,108.13,108.42,31613.0,84.7102,84.8667,84.6397,84.8667,31613.0
2018-11-13 10:35:00,108.41,108.81,108.4,108.52,22111.0,84.8589,85.172,84.8511,84.945,22111.0
2018-11-13 10:40:00,108.52,108.87,108.43,108.81,22109.0,84.945,85.2189,84.8745,85.172,22109.0
2018-11-13 10:45:00,108.84,109.12,108.8,109.04,17859.0,85.1955,85.4146,85.1642,85.352,17859.0
2018-11-13 10:50:00,109.05,109.31,108.9,109.25,25101.0,85.3598,85.5634,85.2424,85.5164,25101.0
2018-11-13 10:55:00,109.25,109.5,109.19,109.39,23149.0,85.5164,85.7121,85.4694,85.626,23149.0
2018-11-13 11:00:00,109.29,109.9,109.29,109.88,28111.0,85.5477,86.0252,85.5477,86.0095,28111.0
2018-11-13 11:05:00,109.85,109.87,109.54,109.54,14773.0,85.9861,86.0017,85.7434,85.7434,14773.0
2018-11-13 11:10:00,109.58,109.91,109.56,109.87,47718.0,85.7747,86.033,85.7591,86.0017,47718.0
2018-11-13 11:15:00,109.91,110.24,109.71,110.2,32546.0,86.033,86.2913,85.8765,86.26,32546.0
2018-11-13 11:20:00,110.19,110.22,110.04,110.12,19257.0,86.2522,86.2757,86.1348,86.1974,19257.0
2018-11-13 11:25:00,110.19,110.28,109.98,110.01,17840.0,86.2522,86.3226,86.0878,86.1113,17840.0
2018-11-13 11:30:00,109.98,110.02,109.88,109.95,12664.0,86.0878,86.1191,86.0095,86.0643,12664.0
2018-11-13 11:35:00,109.94,110.01,109.7,109.8,47942.0,86.0565,86.1113,85.8686,85.9469,47942.0
2018-11-13 11:40:00,109.77,109.93,109.7,109.89,12320.0,85.9234,86.0487,85.8686,86.0174,12320.0
2018-11-13 11:45:00,109.89,110.13,109.87,110.1,20918.0,86.0174,86.2052,86.0017,86.1817,20918.0
2018-11-13 11:50:00,110.12,110.31,109.95,109.97,19116.0,86.1974,86.3461,86.0643,86.08,19116.0
2018-11-13 11:55:00,109.98,110.37,109.98,110.35,34362.0,86.0878,86.3931,86.0878,86.3774,34362.0
2018-11-13 12:00:00,110.37,110.52,110.18,110.31,27260.0,86.3931,86.5105,86.2444,86.3461,27260.0
2018-11-13 12:05:00,110.37,110.37,109.99,110.04,12712.0,86.3931,86.3931,86.0956,86.1348,12712.0
2018-11-13 12:10:00,110.06,110.26,110.0,110.24,28150.0,86.1504,86.307,86.1035,86.2913,28150.0
2018-11-13 12:15:00,110.24,110.44,110.24,110.29,25837.0,86.2913,86.4479,86.2913,86.3305,25837.0
2018-11-13 12:20:00,110.3,110.37,110.18,110.23,12859.0,86.3383,86.3931,86.2444,86.2835,12859.0
2018-11-13 12:25:00,110.22,110.31,110.08,110.11,12958.0,86.2757,86.3461,86.1661,86.1896,12958.0
2018-11-13 12:30:00,110.08,110.1,109.92,110.04,11066.0,86.1661,86.1817,86.0408,86.1348,11066.0
2018-11-13 12:35:00,110.04,110.04,109.71,109.73,9130.0,86.1348,86.1348,85.8765,85.8921,9130.0
2018-11-13 12:40:00,109.77,109.77,109.42,109.53,14807.0,85.9234,85.9234,85.6495,85.7356,14807.0
2018-11-13 12:45:00,109.51,109.54,109.4,109.47,19354.0,85.7199,85.7434,85.6338,85.6886,19354.0
2018-11-13 12:50:00,109.45,109.6,109.37,109.54,17599.0,85.6729,85.7904,85.6103,85.7434,17599.0
2018-11-13 12:55:00,109.53,109.54,109.38,109.48,22982.0,85.7356,85.7434,85.6182,85.6964,22982.0
2018-11-13 13:00:00,109.49,109.78,109.48,109.77,14311.0,85.7043,85.9313,85.6964,85.9234,14311.0
2018-11-13 13:05:00,109.77,109.8,109.59,109.64,14061.0,85.9234,85.9469,85.7825,85.8217,14061.0
2018-11-13 13:10:00,109.66,109.68,109.27,109.34,14764.0,85.8373,85.853,85.5321,85.5868,14764.0
2018-11-13 13:15:00,109.31,109.36,109.16,109.24,8012.0,85.5634,85.6025,85.4459,85.5086,8012.0
2018-11-13 13:20:00,109.25,109.48,109.25,109.47,8885.0,85.5164,85.6964,85.5164,85.6886,8885.0
2018-11-13 13:25:00,109.42,109.45,109.19,109.34,12219.0,85.6495,85.6729,85.4694,85.5868,12219.0
2018-11-13 13:30:00,109.36,109.68,109.35,109.67,12350.0,85.6025,85.853,85.5947,85.8452,12350.0
2018-11-13 13:35:00,109.67,109.87,109.65,109.87,17725.0,85.8452,86.0017,85.8295,86.0017,17725.0
2018-11-13 13:40:00,109.89,109.91,109.74,109.74,10887.0,86.0174,86.033,85.8999,85.8999,10887.0
2018-11-13 13:45:00,109.78,109.82,109.58,109.64,10786.0,85.9313,85.9626,85.7747,85.8217,10786.0
2018-11-13 13:50:00,109.61,109.76,109.59,109.72,9844.0,85.7982,85.9156,85.7825,85.8843,9844.0
2018-11-13 13:55:00,109.7,109.75,109.58,109.63,17857.0,85.8686,85.9078,85.7747,85.8138,17857.0
2018-11-13 14:00:00,109.63,109.65,109.34,109.39,16564.0,85.8138,85.8295,85.5868,85.626,16564.0
2018-11-13 14:05:00,109.34,109.43,109.33,109.41,18591.0,85.5868,85.6573,85.579,85.6416,18591.0
2018-11-13 14:10:00,109.42,109.5,109.33,109.35,28810.0,85.6495,85.7121,85.579,85.5947,28810.0
2018-11-13 14:15:00,109.34,109.45,108.91,109.06,26300.0,85.5868,85.6729,85.2503,85.3677,26300.0
2018-11-13 14:20:00,109.1,109.1,108.8,109.01,12091.0,85.399,85.399,85.1642,85.3285,12091.0
2018-11-13 14:25:00,109.03,109.09,108.91,109.09,20777.0,85.3442,85.3912,85.2503,85.3912,20777.0
2018-11-13 14:30:00,109.07,109.17,108.94,109.16,17771.0,85.3755,85.4538,85.2737,85.4459,17771.0
2018-11-13 14:35:00,109.2,109.36,109.18,109.22,11843.0,85.4773,85.6025,85.4616,85.4929,11843.0
2018-11-13 14:40:00,109.21,109.21,108.79,108.85,16252.0,85.4851,85.4851,85.1563,85.2033,16252.0
2018-11-13 14:45:00,108.82,108.95,108.66,108.94,48268.0,85.1798,85.2816,85.0546,85.2737,48268.0
2018-11-13 14:50:00,108.91,109.27,108.87,109.26,22807.0,85.2503,85.5321,85.2189,85.5242,22807.0
2018-11-13 14:55:00,109.25,109.41,109.19,109.28,45932.0,85.5164,85.6416,85.4694,85.5399,45932.0
2018-11-13 15:00:00,109.26,109.67,109.21,109.61,46908.0,85.5242,85.8452,85.4851,85.7982,46908.0
2018-11-13 15:05:00,109.61,109.62,109.36,109.49,52565.0,85.7982,85.806,85.6025,85.7043,52565.0
2018-11-13 15:10:00,109.48,109.51,109.31,109.43,41122.0,85.6964,85.7199,85.5634,85.6573,41122.0
2018-11-13 15:15:00,109.43,109.53,109.28,109.39,47970.0,85.6573,85.7356,85.5399,85.626,47970.0
2018-11-13 15:20:00,109.38,109.44,109.22,109.33,25802.0,85.6182,85.6651,85.4929,85.579,25802.0
2018-11-13 15:25:00,109.32,109.58,109.31,109.44,28511.0,85.5712,85.7747,85.5634,85.6651,28511.0
2018-11-13 15:30:00,109.41,109.46,109.13,109.26,75114.0,85.6416,85.6808,85.4225,85.5242,75114.0
2018-11-13 15:35:00,109.25,109.65,109.23,109.59,65148.0,85.5164,85.8295,85.5007,85.7825,65148.0
2018-11-13 15:40:00,109.59,109.59,109.36,109.46,39391.0,85.7825,85.7825,85.6025,85.6808,39391.0
2018-11-13 15:45:00,109.45,109.58,109.38,109.55,66268.0,85.6729,85.7747,85.6182,85.7512,66268.0
2018-11-13 15:50:00,109.58,109.67,109.45,109.63,86200.0,85.7747,85.8452,85.6729,85.8138,86200.0
2018-11-13 15:55:00,109.64,109.64,109.44,109.46,172552.0,85.8217,85.8217,85.6651,85.6808,172552.0
2018-11-14 09:30:00,110.46,110.83,110.31,110.61,40185.0,86.4635,86.7532,86.3461,86.5809,40185.0
2018-11-14 09:35:00,110.62,111.4,110.58,111.28,34218.0,86.5888,87.1993,86.5575,87.1054,34218.0
2018-11-14 09:40:00,111.34,111.85,111.32,111.72,30992.0,87.1524,87.5516,87.1367,87.4498,30992.0
2018-11-14 09:45:00,111.66,112.0,111.61,111.94,64334.0,87.4028,87.669,87.3637,87.622,64334.0
2018-11-14 09:50:00,111.97,112.02,111.29,111.3,41123.0,87.6455,87.6846,87.1132,87.1211,41123.0
2018-11-14 09:55:00,111.31,111.65,111.2,111.53,35740.0,87.1289,87.395,87.0428,87.3011,35740.0
2018-11-14 10:00:00,111.59,111.98,111.39,111.82,77170.0,87.3481,87.6533,87.1915,87.5281,77170.0
2018-11-14 10:05:00,111.8,112.07,111.7,111.97,72159.0,87.5124,87.7238,87.4342,87.6455,72159.0
2018-11-14 10:10:00,111.94,111.96,111.51,111.62,29467.0,87.622,87.6377,87.2854,87.3715,29467.0
2018-11-14 10:15:00,111.6,111.73,111.42,111.62,59668.0,87.3559,87.4576,87.215,87.3715,59668.0
2018-11-14 10:20:00,111.62,111.87,111.52,111.71,42632.0,87.3715,87.5672,87.2933,87.442,42632.0
2018-11-14 10:25:00,111.72,111.93,111.65,111.91,33508.0,87.4498,87.6142,87.395,87.5985,33508.0
2018-11-14 10:30:00,111.91,111.93,111.62,111.64,44580.0,87.5985,87.6142,87.3715,87.3872,44580.0
2018-11-14 10:35:00,111.61,111.7,111.47,111.69,23545.0,87.3637,87.4342,87.2541,87.4263,23545.0
2018-11-14 10:40:00,111.7,111.78,111.61,111.75,32243.0,87.4342,87.4968,87.3637,87.4733,32243.0
2018-11-14 10:45:00,111.75,111.84,111.6,111.61,27547.0,87.4733,87.5437,87.3559,87.3637,27547.0
2018-11-14 10:50:00,111.57,111.68,111.14,111.25,42223.0,87.3324,87.4185,86.9958,87.0819,42223.0
2018-11-14 10:55:00,111.26,111.55,111.26,111.51,14202.0,87.0897,87.3167,87.0897,87.2854,14202.0
2018-11-14 11:00:00,111.51,111.58,111.34,111.38,21871.0,87.2854,87.3402,87.1524,87.1837,21871.0
2018-11-14 11:05:00,111.38,111.45,111.25,111.31,16940.0,87.1837,87.2385,87.0819,87.1289,16940.0
2018-11-14 11:10:00,111.28,111.45,111.28,111.4,37474.0,87.1054,87.2385,87.1054,87.1993,37474.0
2018-11-14 11:15:00,111.39,111.46,111.33,111.33,17547.0,87.1915,87.2463,87.1445,87.1445,17547.0
2018-11-14 11:20:00,111.31,111.32,110.74,110.94,28826.0,87.1289,87.1367,86.6827,86.8393,28826.0
2018-11-14 11:25:00,110.96,111.13,110.91,111.12,21116.0,86.8549,86.988,86.8158,86.9802,21116.0
2018-11-14 11:30:00,111.11,111.16,110.89,110.9,14593.0,86.9723,87.0115,86.8001,86.8079,14593.0
2018-11-14 11:35:00,110.88,110.9,110.51,110.54,24070.0,86.7923,86.8079,86.5027,86.5262,24070.0
2018-11-14 11:40:00,110.52,110.52,110.37,110.41,15507.0,86.5105,86.5105,86.3931,86.4244,15507.0
2018-11-14 11:45:00,110.43,110.45,110.09,110.15,16600.0,86.4401,86.4557,86.1739,86.2209,16600.0
2018-11-14 11:50:00,110.13,110.35,110.05,110.24,19597.0,86.2052,86.3774,86.1426,86.2913,19597.0
2018-11-14 11:55:00,110.27,110.48,110.26,110.36,16663.0,86.3148,86.4792,86.307,86.3853,16663.0
2018-11-14 12:00:00,110.36,110.44,110.14,110.14,6767.0,86.3853,86.4479,86.2131,86.2131,6767.0
2018-11-14 12:05:00,110.08,110.19,109.86,109.86,14339.0,86.1661,86.2522,85.9939,85.9939,14339.0
2018-11-14 12:10:00,109.87,109.97,109.64,109.73,27409.0,86.0017,86.08,85.8217,85.8921,27409.0
2018-11-14 12:15:00,109.77,109.93,109.7,109.86,14199.0,85.9234,86.0487,85.8686,85.9939,14199.0
2018-11-14 12:20:00,109.93,110.14,109.9,110.06,11417.0,86.0487,86.2131,86.0252,86.1504,11417.0
2018-11-14 12:25:00,110.05,110.17,109.94,110.1,16210.0,86.1426,86.2365,86.0565,86.1817,16210.0
2018-11-14 12:30:00,110.07,110.08,109.73,109.78,12494.0,86.1583,86.1661,85.8921,85.9313,12494.0
2018-11-14 12:35:00,109.73,109.73,109.32,109.53,21691.0,85.8921,85.8921,85.5712,85.7356,21691.0
2018-11-14 12:40:00,109.57,109.58,109.22,109.35,14615.0,85.7669,85.7747,85.4929,85.5947,14615.0
2018-11-14 12:45:00,109.28,109.52,109.22,109.51,13662.0,85.5399,85.7277,85.4929,85.7199,13662.0
2018-11-14 12:50:00,109.47,109.69,109.43,109.58,8746.0,85.6886,85.8608,85.6573,85.7747,8746.0
2018-11-14 12:55:00,109.55,109.62,109.22,109.22,14804.0,85.7512,85.806,85.4929,85.4929,14804.0
2018-11-14 13:00:00,109.23,109.44,109.19,109.36,19397.0,85.5007,85.6651,85.4694,85.6025,19397.0
2018-11-14 13:05:00,109.34,109.48,109.23,109.3,19835.0,85.5868,85.6964,85.5007,85.5555,19835.0
2018-11-14 13:10:00,109.33,109.34,109.01,109.24,15038.0,85.579,85.5868,85.3285,85.5086,15038.0
2018-11-14 13:15:00,109.26,109.44,109.26,109.4,13953.0,85.5242,85.6651,85.5242,85.6338,13953.0
2018-11-14 13:20:00,109.39,109.42,109.12,109.15,9807.0,85.626,85.6495,85.4146,85.4381,9807.0
2018-11-14 13:25:00,109.16,109.2,109.06,109.16,8331.0,85.4459,85.4773,85.3677,85.4459,8331.0
2018-11-14 13:30:00,109.15,109.23,108.94,109.05,14721.0,85.4381,85.5007,85.2737,85.3598,14721.0
2018-11-14 13:35:00,109.02,109.15,108.9,109.05,19517.0,85.3364,85.4381,85.2424,85.3598,19517.0
2018-11-14 13:40:00,109.07,109.07,108.77,108.79,13756.0,85.3755,85.3755,85.1407,85.1563,13756.0
2018-11-14 13:45:00,108.81,108.89,108.65,108.69,8859.0,85.172,85.2346,85.0467,85.0781,8859.0
2018-11-14 13:50:00,108.66,108.78,108.59,108.7,13113.0,85.0546,85.1485,84.9998,85.0859,13113.0
2018-11-14 13:55:00,108.77,108.96,108.75,108.89,7631.0,85.1407,85.2894,85.125,85.2346,7631.0
2018-11-14 14:00:00,108.89,108.89,108.47,108.47,15834.0,85.2346,85.2346,84.9058,84.9058,15834.0
2018-11-14 14:05:00,108.45,108.67,108.37,108.67,9808.0,84.8902,85.0624,84.8276,85.0624,9808.0
2018-11-14 14:10:00,108.66,109.04,108.66,109.03,21894.0,85.0546,85.352,85.0546,85.3442,21894.0
2018-11-14 14:15:00,109.03,109.56,109.03,109.42,32250.0,85.3442,85.7591,85.3442,85.6495,32250.0
2018-11-14 14:20:00,109.44,109.64,109.32,109.37,34450.0,85.6651,85.8217,85.5712,85.6103,34450.0
2018-11-14 14:25:00,109.36,109.39,109.0,109.05,15466.0,85.6025,85.626,85.3207,85.3598,15466.0
2018-11-14 14:30:00,109.05,109.28,108.93,109.12,9418.0,85.3598,85.5399,85.2659,85.4146,9418.0
2018-11-14 14:35:00,109.13,109.43,109.06,109.31,16064.0,85.4225,85.6573,85.3677,85.5634,16064.0
2018-11-14 14:40:00,109.33,109.41,109.1,109.26,15302.0,85.579,85.6416,85.399,85.5242,15302.0
2018-11-14 14:45:00,109.23,109.48,109.17,109.3,20602.0,85.5007,85.6964,85.4538,85.5555,20602.0
2018-11-14 14:50:00,109.28,109.56,109.25,109.56,18700.0,85.5399,85.7591,85.5164,85.7591,18700.0
2018-11-14 14:55:00,109.58,110.01,109.57,109.91,15880.0,85.7747,86.1113,85.7669,86.033,15880.0
2018-11-14 15:00:00,109.9,110.08,109.8,109.95,16296.0,86.0252,86.1661,85.9469,86.0643,16296.0
2018-11-14 15:05:00,109.93,110.29,109.92,110.15,25235.0,86.0487,86.3305,86.0408,86.2209,25235.0
2018-11-14 15:10:00,110.15,110.24,110.08,110.16,19620.0,86.2209,86.2913,86.1661,86.2287,19620.0
2018-11-14 15:15:00,110.17,110.36,110.11,110.27,22633.0,86.2365,86.3853,86.1896,86.3148,22633.0
2018-11-14 15:20:00,110.26,110.28,109.99,110.07,22513.0,86.307,86.3226,86.0956,86.1583,22513.0
2018-11-14 15:25:00,110.05,110.05,109.9,110.02,25779.0,86.1426,86.1426,86.0252,86.1191,25779.0
2018-11-14 15:30:00,110.0,110.03,109.76,109.78,38971.0,86.1035,86.1269,85.9156,85.9313,38971.0
2018-11-14 15:35:00,109.8,109.88,109.73,109.84,27416.0,85.9469,86.0095,85.8921,85.9782,27416.0
2018-11-14 15:40:00,109.86,109.87,109.57,109.65,29115.0,85.9939,86.0017,85.7669,85.8295,29115.0
2018-11-14 15:45:00,109.64,109.76,109.6,109.65,46576.0,85.8217,85.9156,85.7904,85.8295,46576.0
2018-11-14 15:50:00,109.67,109.68,109.27,109.34,53246.0,85.8452,85.853,85.5321,85.5868,53246.0
2018-11-14 15:55:00,109.33,109.55,109.21,109.52,91721.0,85.579,85.7512,85.4851,85.7277,91721.0
2018-11-15 09:30:00,108.97,109.15,108.11,108.61,43454.0,85.2972,85.4381,84.6241,85.0154,43454.0
2018-11-15 09:35:00,108.62,108.75,108.12,108.3,17079.0,85.0233,85.125,84.6319,84.7728,17079.0
2018-11-15 09:40:00,108.25,108.35,107.91,108.34,22955.0,84.7336,84.8119,84.4675,84.8041,22955.0
2018-11-15 09:45:00,108.34,108.48,107.94,108.48,32696.0,84.8041,84.9137,84.491,84.9137,32696.0
2018-11-15 09:50:00,108.43,108.46,108.12,108.28,18555.0,84.8745,84.898,84.6319,84.7571,18555.0
2018-11-15 09:55:00,108.32,108.41,108.13,108.22,13943.0,84.7884,84.8589,84.6397,84.7102,13943.0
2018-11-15 10:00:00,108.21,108.46,108.14,108.14,13332.0,84.7023,84.898,84.6475,84.6475,13332.0
2018-11-15 10:05:00,108.16,108.18,107.94,108.02,21083.0,84.6632,84.6788,84.491,84.5536,21083.0
2018-11-15 10:10:00,108.0,108.2,107.94,108.1,8628.0,84.5379,84.6945,84.491,84.6162,8628.0
2018-11-15 10:15:00,108.09,108.18,107.98,108.07,17026.0,84.6084,84.6788,84.5223,84.5927,17026.0
2018-11-15 10:20:00,108.02,108.15,107.85,107.89,14187.0,84.5536,84.6554,84.4205,84.4518,14187.0
2018-11-15 10:25:00,107.88,108.06,107.86,107.95,11524.0,84.444,84.5849,84.4284,84.4988,11524.0
2018-11-15 10:30:00,107.91,107.91,107.63,107.66,17030.0,84.4675,84.4675,84.2483,84.2718,17030.0
2018-11-15 10:35:00,107.62,107.69,107.4,107.62,20629.0,84.2405,84.2953,84.0683,84.2405,20629.0
2018-11-15 10:40:00,107.65,107.82,107.58,107.8,12049.0,84.264,84.3971,84.2092,84.3814,12049.0
2018-11-15 10:45:00,107.78,108.21,107.77,108.03,10427.0,84.3657,84.7023,84.3579,84.5614,10427.0
2018-11-15 10:50:00,107.97,108.23,107.9,108.21,8171.0,84.5145,84.718,84.4597,84.7023,8171.0
2018-11-15 10:55:00,108.19,108.3,108.1,108.13,12421.0,84.6867,84.7728,84.6162,84.6397,12421.0
2018-11-15 11:00:00,108.19,108.51,108.13,108.49,16571.0,84.6867,84.9372,84.6397,84.9215,16571.0
2018-11-15 11:05:00,108.5,108.74,108.49,108.68,8776.0,84.9293,85.1172,84.9215,85.0702,8776.0
2018-11-15 11:10:00,108.68,108.78,108.64,108.7,5581.0,85.0702,85.1485,85.0389,85.0859,5581.0
2018-11-15 11:15:00,108.72,108.87,108.59,108.71,13630.0,85.1015,85.2189,84.9998,85.0937,13630.0
2018-11-15 11:20:00,108.7,109.08,108.7,108.98,10125.0,85.0859,85.3833,85.0859,85.3051,10125.0
2018-11-15 11:25:00,108.97,109.09,108.66,108.78,14276.0,85.2972,85.3912,85.0546,85.1485,14276.0
2018-11-15 11:30:00,108.75,109.12,108.73,109.11,16464.0,85.125,85.4146,85.1094,85.4068,16464.0
2018-11-15 11:35:00,109.12,109.2,109.03,109.06,6963.0,85.4146,85.4773,85.3442,85.3677,6963.0
2018-11-15 11:40:00,109.01,109.24,108.85,108.85,24886.0,85.3285,85.5086,85.2033,85.2033,24886.0
2018-11-15 11:45:00,108.85,108.99,108.81,108.88,7400.0,85.2033,85.3129,85.172,85.2268,7400.0
2018-11-15 11:50:00,108.8,108.97,108.7,108.96,9353.0,85.1642,85.2972,85.0859,85.2894,9353.0
2018-11-15 11:55:00,108.98,109.0,108.74,108.85,11825.0,85.3051,85.3207,85.1172,85.2033,11825.0
2018-11-15 12:00:00,108.88,109.0,108.77,108.93,10927.0,85.2268,85.3207,85.1407,85.2659,10927.0
2018-11-15 12:05:00,108.93,109.09,108.8,108.8,12783.0,85.2659,85.3912,85.1642,85.1642,12783.0
2018-11-15 12:10:00,108.79,108.95,108.73,108.83,15230.0,85.1563,85.2816,85.1094,85.1876,15230.0
2018-11-15 12:15:00,108.77,109.08,108.75,109.06,19500.0,85.1407,85.3833,85.125,85.3677,19500.0
2018-11-15 12:20:00,109.03,109.12,108.98,109.12,4316.0,85.3442,85.4146,85.3051,85.4146,4316.0
2018-11-15 12:25:00,109.08,109.13,108.92,109.13,12032.0,85.3833,85.4225,85.2581,85.4225,12032.0
2018-11-15 12:30:00,109.11,109.11,108.96,109.05,5616.0,85.4068,85.4068,85.2894,85.3598,5616.0
2018-11-15 12:35:00,109.1,109.21,109.04,109.21,8220.0,85.399,85.4851,85.352,85.4851,8220.0
2018-11-15 12:40:00,109.21,109.21,108.99,109.0,14025.0,85.4851,85.4851,85.3129,85.3207,14025.0
2018-11-15 12:45:00,108.96,108.99,108.85,108.96,8172.0,85.2894,85.3129,85.2033,85.2894,8172.0
2018-11-15 12:50:00,108.97,109.02,108.58,108.58,11283.0,85.2972,85.3364,84.9919,84.9919,11283.0
2018-11-15 12:55:00,108.58,108.64,108.48,108.63,10860.0,84.9919,85.0389,84.9137,85.0311,10860.0
2018-11-15 13:00:00,108.66,108.7,108.41,108.46,6013.0,85.0546,85.0859,84.8589,84.898,6013.0
2018-11-15 13:05:00,108.42,108.45,108.11,108.11,14043.0,84.8667,84.8902,84.6241,84.6241,14043.0
2018-11-15 13:10:00,108.14,108.36,108.14,108.36,7411.0,84.6475,84.8197,84.6475,84.8197,7411.0
2018-11-15 13:15:00,108.37,109.0,108.37,108.88,20728.0,84.8276,85.3207,84.8276,85.2268,20728.0
2018-11-15 13:20:00,108.92,109.82,108.92,109.72,25222.0,85.2581,85.9626,85.2581,85.8843,25222.0
2018-11-15 13:25:00,109.72,110.06,109.67,109.89,32060.0,85.8843,86.1504,85.8452,86.0174,32060.0
2018-11-15 13:30:00,110.02,110.27,109.83,110.11,15262.0,86.1191,86.3148,85.9704,86.1896,15262.0
2018-11-15 13:35:00,110.07,110.22,109.94,110.0,9592.0,86.1583,86.2757,86.0565,86.1035,9592.0
2018-11-15 13:40:00,109.95,110.08,109.82,110.07,7201.0,86.0643,86.1661,85.9626,86.1583,7201.0
2018-11-15 13:45:00,110.05,110.22,109.72,109.72,9991.0,86.1426,86.2757,85.8843,85.8843,9991.0
2018-11-15 13:50:00,109.74,110.21,109.74,110.09,19789.0,85.8999,86.2678,85.8999,86.1739,19789.0
2018-11-15 13:55:00,110.13,110.51,110.13,110.4,26295.0,86.2052,86.5027,86.2052,86.4166,26295.0
2018-11-15 14:00:00,110.42,110.47,110.26,110.29,21135.0,86.4322,86.4714,86.307,86.3305,21135.0
2018-11-15 14:05:00,110.27,110.45,110.25,110.44,7280.0,86.3148,86.4557,86.2992,86.4479,7280.0
2018-11-15 14:10:00,110.4,110.52,110.28,110.43,22159.0,86.4166,86.5105,86.3226,86.4401,22159.0
2018-11-15 14:15:00,110.47,110.47,110.09,110.15,11640.0,86.4714,86.4714,86.1739,86.2209,11640.0
2018-11-15 14:20:00,110.15,110.26,110.07,110.22,10326.0,86.2209,86.307,86.1583,86.2757,10326.0
2018-11-15 14:25:00,110.26,110.61,110.19,110.57,12664.0,86.307,86.5809,86.2522,86.5496,12664.0
2018-11-15 14:30:00,110.53,110.91,110.5,110.86,19430.0,86.5183,86.8158,86.4948,86.7766,19430.0
2018-11-15 14:35:00,110.81,110.81,110.43,110.51,5642.0,86.7375,86.7375,86.4401,86.5027,5642.0
2018-11-15 14:40:00,110.57,110.64,110.48,110.51,8988.0,86.5496,86.6044,86.4792,86.5027,8988.0
2018-11-15 14:45:00,110.54,110.83,110.54,110.74,14656.0,86.5262,86.7532,86.5262,86.6827,14656.0
2018-11-15 14:50:00,110.72,110.81,110.45,110.66,19619.0,86.6671,86.7375,86.4557,86.6201,19619.0
2018-11-15 14:55:00,110.68,110.95,110.61,110.83,35543.0,86.6357,86.8471,86.5809,86.7532,35543.0
2018-11-15 15:00:00,110.85,110.86,110.01,110.07,32908.0,86.7688,86.7766,86.1113,86.1583,32908.0
2018-11-15 15:05:00,110.13,110.55,110.12,110.42,17962.0,86.2052,86.534,86.1974,86.4322,17962.0
2018-11-15 15:10:00,110.42,110.99,110.42,110.94,24286.0,86.4322,86.8784,86.4322,86.8393,24286.0
2018-11-15 15:15:00,110.95,110.98,110.52,110.52,26164.0,86.8471,86.8706,86.5105,86.5105,26164.0
2018-11-15 15:20:00,110.47,110.58,109.98,110.26,35065.0,86.4714,86.5575,86.0878,86.307,35065.0
2018-11-15 15:25:00,110.26,110.42,110.02,110.06,16344.0,86.307,86.4322,86.1191,86.1504,16344.0
2018-11-15 15:30:00,110.05,110.41,110.04,110.26,15023.0,86.1426,86.4244,86.1348,86.307,15023.0
2018-11-15 15:35:00,110.26,110.5,110.24,110.43,21360.0,86.307,86.4948,86.2913,86.4401,21360.0
2018-11-15 15:40:00,110.42,110.52,110.21,110.41,37359.0,86.4322,86.5105,86.2678,86.4244,37359.0
2018-11-15 15:45:00,110.4,110.45,110.15,110.15,32797.0,86.4166,86.4557,86.2209,86.2209,32797.0
2018-11-15 15:50:00,110.14,110.36,110.14,110.3,61626.0,86.2131,86.3853,86.2131,86.3383,61626.0
2018-11-15 15:55:00,110.29,110.48,110.17,110.47,158803.0,86.3305,86.4792,86.2365,86.4714,158803.0
2018-11-16 09:30:00,109.34,109.96,109.15,109.65,152837.0,86.2943,86.7836,86.1443,86.539,152837.0
2018-11-16 09:35:00,109.63,109.79,109.48,109.51,20684.0,86.5232,86.6495,86.4048,86.4285,20684.0
2018-11-16 09:40:00,109.48,109.93,109.48,109.9,23999.0,86.4048,86.7599,86.4048,86.7363,23999.0
2018-11-16 09:45:00,109.89,110.13,109.85,110.02,32989.0,86.7284,86.9178,86.6968,86.831,32989.0
2018-11-16 09:50:00,110.0,110.35,109.9,110.14,27968.0,86.8152,87.0914,86.7363,86.9257,27968.0
2018-11-16 09:55:00,110.13,110.28,109.88,110.15,23516.0,86.9178,87.0362,86.7205,86.9336,23516.0
2018-11-16 10:00:00,110.08,110.15,109.91,110.01,12627.0,86.8783,86.9336,86.7442,86.8231,12627.0
2018-11-16 10:05:00,109.99,110.09,109.68,109.84,12647.0,86.8073,86.8862,86.5626,86.6889,12647.0
2018-11-16 10:10:00,109.83,109.93,109.74,109.89,15837.0,86.681,86.7599,86.61,86.7284,15837.0
2018-11-16 10:15:00,109.92,110.13,109.8,109.92,16706.0,86.7521,86.9178,86.6573,86.7521,16706.0
2018-11-16 10:20:00,109.83,109.93,109.75,109.85,14270.0,86.681,86.7599,86.6179,86.6968,14270.0
2018-11-16 10:25:00,109.86,110.0,109.73,109.73,7669.0,86.7047,86.8152,86.6021,86.6021,7669.0
2018-11-16 10:30:00,109.77,110.21,109.72,109.98,15106.0,86.6337,86.9809,86.5942,86.7994,15106.0
2018-11-16 10:35:00,109.99,110.14,109.94,110.06,19197.0,86.8073,86.9257,86.7678,86.8625,19197.0
2018-11-16 10:40:00,110.01,110.1,109.83,109.94,10145.0,86.8231,86.8941,86.681,86.7678,10145.0
2018-11-16 10:45:00,109.99,110.01,109.7,109.76,15389.0,86.8073,86.8231,86.5784,86.6258,15389.0
2018-11-16 10:50:00,109.78,109.8,109.57,109.65,11083.0,86.6416,86.6573,86.4758,86.539,11083.0
2018-11-16 10:55:00,109.67,109.67,109.42,109.45,6998.0,86.5547,86.5547,86.3574,86.3811,6998.0
2018-11-16 11:00:00,109.47,109.52,109.2,109.23,15888.0,86.3969,86.4364,86.1838,86.2075,15888.0
2018-11-16 11:05:00,109.26,109.27,108.98,109.12,17986.0,86.2312,86.2391,86.0102,86.1207,17986.0
2018-11-16 11:10:00,109.1,109.19,108.91,109.11,8634.0,86.1049,86.1759,85.9549,86.1128,8634.0
2018-11-16 11:15:00,109.09,109.28,109.05,109.22,16400.0,86.097,86.2469,86.0654,86.1996,16400.0
2018-11-16 11:20:00,109.1,109.19,108.96,109.15,11151.0,86.1049,86.1759,85.9944,86.1443,11151.0
2018-11-16 11:25:00,109.1,109.16,109.04,109.05,5703.0,86.1049,86.1522,86.0575,86.0654,5703.0
2018-11-16 11:30:00,109.08,109.17,108.83,108.97,14651.0,86.0891,86.1601,85.8918,86.0023,14651.0
2018-11-16 11:35:00,108.98,109.09,108.95,109.0,6649.0,86.0102,86.097,85.9865,86.026,6649.0
2018-11-16 11:40:00,109.01,109.01,108.81,108.86,5078.0,86.0339,86.0339,85.876,85.9155,5078.0
2018-11-16 11:45:00,108.91,109.08,108.91,109.05,11434.0,85.9549,86.0891,85.9549,86.0654,11434.0
2018-11-16 11:50:00,109.02,109.17,108.98,109.16,15102.0,86.0417,86.1601,86.0102,86.1522,15102.0
2018-11-16 11:55:00,109.16,109.27,109.06,109.13,8432.0,86.1522,86.2391,86.0733,86.1286,8432.0
2018-11-16 12:00:00,109.16,109.23,109.05,109.11,8516.0,86.1522,86.2075,86.0654,86.1128,8516.0
2018-11-16 12:05:00,109.2,109.51,109.19,109.51,10103.0,86.1838,86.4285,86.1759,86.4285,10103.0
2018-11-16 12:10:00,109.49,109.5,109.34,109.4,3998.0,86.4127,86.4206,86.2943,86.3417,3998.0
2018-11-16 12:15:00,109.39,109.46,109.22,109.41,11821.0,86.3338,86.389,86.1996,86.3495,11821.0
2018-11-16 12:20:00,109.41,109.44,109.27,109.37,6712.0,86.3495,86.3732,86.2391,86.318,6712.0
2018-11-16 12:25:00,109.45,109.47,109.27,109.31,14409.0,86.3811,86.3969,86.2391,86.2706,14409.0
2018-11-16 12:30:00,109.31,109.76,109.3,109.76,12503.0,86.2706,86.6258,86.2627,86.6258,12503.0
2018-11-16 12:35:00,109.79,110.44,109.75,110.15,40387.0,86.6495,87.1625,86.6179,86.9336,40387.0
2018-11-16 12:40:00,110.21,110.39,110.14,110.19,8904.0,86.9809,87.123,86.9257,86.9651,8904.0
2018-11-16 12:45:00,110.22,110.79,110.2,110.5,42144.0,86.9888,87.4387,86.973,87.2098,42144.0
2018-11-16 12:50:00,110.53,110.53,110.13,110.19,10126.0,87.2335,87.2335,86.9178,86.9651,10126.0
2018-11-16 12:55:00,110.13,110.19,109.9,110.05,15488.0,86.9178,86.9651,86.7363,86.8547,15488.0
2018-11-16 13:00:00,110.01,110.06,109.84,109.86,10344.0,86.8231,86.8625,86.6889,86.7047,10344.0
2018-11-16 13:05:00,109.84,109.85,109.51,109.58,7743.0,86.6889,86.6968,86.4285,86.4837,7743.0
2018-11-16 13:10:00,109.62,109.77,109.62,109.7,3739.0,86.5153,86.6337,86.5153,86.5784,3739.0
2018-11-16 13:15:00,109.64,109.73,109.61,109.66,2601.0,86.5311,86.6021,86.5074,86.5469,2601.0
2018-11-16 13:20:00,109.64,109.64,109.5,109.55,3304.0,86.5311,86.5311,86.4206,86.46,3304.0
2018-11-16 13:25:00,109.52,109.59,109.38,109.47,5713.0,86.4364,86.4916,86.3259,86.3969,5713.0
2018-11-16 13:30:00,109.47,109.49,109.36,109.39,3759.0,86.3969,86.4127,86.3101,86.3338,3759.0
2018-11-16 13:35:00,109.37,109.52,109.3,109.51,4825.0,86.318,86.4364,86.2627,86.4285,4825.0
2018-11-16 13:40:00,109.52,109.52,109.22,109.35,14022.0,86.4364,86.4364,86.1996,86.3022,14022.0
2018-11-16 13:45:00,109.32,109.48,109.27,109.42,6568.0,86.2785,86.4048,86.2391,86.3574,6568.0
2018-11-16 13:50:00,109.46,109.55,109.4,109.45,10495.0,86.389,86.46,86.3417,86.3811,10495.0
2018-11-16 13:55:00,109.46,109.71,109.45,109.67,9501.0,86.389,86.5863,86.3811,86.5547,9501.0
2018-11-16 14:00:00,109.68,109.83,109.68,109.81,6527.0,86.5626,86.681,86.5626,86.6652,6527.0
2018-11-16 14:05:00,109.85,109.96,109.8,109.82,8665.0,86.6968,86.7836,86.6573,86.6731,8665.0
2018-11-16 14:10:00,109.83,109.93,109.73,109.73,13558.0,86.681,86.7599,86.6021,86.6021,13558.0
2018-11-16 14:15:00,109.73,109.87,109.63,109.84,6169.0,86.6021,86.7126,86.5232,86.6889,6169.0
2018-11-16 14:20:00,109.79,109.8,109.53,109.54,13774.0,86.6495,86.6573,86.4443,86.4521,13774.0
2018-11-16 14:25:00,109.53,109.96,109.53,109.86,9491.0,86.4443,86.7836,86.4443,86.7047,9491.0
2018-11-16 14:30:00,109.86,110.01,109.84,109.98,5472.0,86.7047,86.8231,86.6889,86.7994,5472.0
2018-11-16 14:35:00,109.96,110.0,109.87,109.96,6520.0,86.7836,86.8152,86.7126,86.7836,6520.0
2018-11-16 14:40:00,109.94,109.96,109.8,109.82,259097.0,86.7678,86.7836,86.6573,86.6731,259097.0
2018-11-16 14:45:00,109.81,110.11,109.79,110.1,13933.0,86.6652,86.902,86.6495,86.8941,13933.0
2018-11-16 14:50:00,110.11,110.19,110.01,110.18,12961.0,86.902,86.9651,86.8231,86.9573,12961.0
2018-11-16 14:55:00,110.19,110.34,110.18,110.32,17874.0,86.9651,87.0835,86.9573,87.0677,17874.0
2018-11-16 15:00:00,110.33,110.42,110.26,110.32,23438.0,87.0756,87.1467,87.0204,87.0677,23438.0
2018-11-16 15:05:00,110.34,110.44,110.32,110.37,15344.0,87.0835,87.1625,87.0677,87.1072,15344.0
2018-11-16 15:10:00,110.42,110.51,110.38,110.46,27184.0,87.1467,87.2177,87.1151,87.1782,27184.0
2018-11-16 15:15:00,110.46,110.56,110.43,110.51,34419.0,87.1782,87.2572,87.1546,87.2177,34419.0
2018-11-16 15:20:00,110.51,110.54,110.39,110.47,66426.0,87.2177,87.2414,87.123,87.1861,66426.0
2018-11-16 15:25:00,110.47,110.64,110.42,110.49,31028.0,87.1861,87.3203,87.1467,87.2019,31028.0
2018-11-16 15:30:00,110.5,110.57,110.45,110.48,39251.0,87.2098,87.2651,87.1703,87.194,39251.0
2018-11-16 15:35:00,110.46,110.55,110.45,110.52,21413.0,87.1782,87.2493,87.1703,87.2256,21413.0
2018-11-16 15:40:00,110.52,110.54,110.38,110.42,40224.0,87.2256,87.2414,87.1151,87.1467,40224.0
2018-11-16 15:45:00,110.43,110.51,110.24,110.28,93623.0,87.1546,87.2177,87.0046,87.0362,93623.0
2018-11-16 15:50:00,110.28,110.34,110.19,110.22,74742.0,87.0362,87.0835,86.9651,86.9888,74742.0
2018-11-16 15:55:00,110.22,110.24,110.04,110.13,146383.0,86.9888,87.0046,86.8468,86.9178,146383.0
2018-11-19 09:30:00,110.11,110.46,109.89,110.23,61475.0,86.902,87.1782,86.7284,86.9967,61475.0
2018-11-19 09:35:00,110.26,110.54,110.25,110.46,16099.0,87.0204,87.2414,87.0125,87.1782,16099.0
2018-11-19 09:40:00,110.5,110.89,110.5,110.82,17109.0,87.2098,87.5176,87.2098,87.4624,17109.0
2018-11-19 09:45:00,110.86,110.86,110.61,110.76,18695.0,87.4939,87.4939,87.2966,87.415,18695.0
2018-11-19 09:50:00,110.78,111.03,110.78,111.03,23656.0,87.4308,87.6281,87.4308,87.6281,23656.0
2018-11-19 09:55:00,111.01,111.24,110.95,111.17,23008.0,87.6123,87.7938,87.565,87.7386,23008.0
2018-11-19 10:00:00,111.17,111.23,110.92,110.99,21086.0,87.7386,87.7859,87.5413,87.5965,21086.0
2018-11-19 10:05:00,110.97,111.07,110.74,110.81,24354.0,87.5807,87.6597,87.3992,87.4545,24354.0
2018-11-19 10:10:00,110.83,111.43,110.69,111.43,67078.0,87.4703,87.9438,87.3598,87.9438,67078.0
2018-11-19 10:15:00,111.35,111.47,111.03,111.1,28284.0,87.8807,87.9754,87.6281,87.6833,28284.0
2018-11-19 10:20:00,111.07,111.13,110.83,110.96,27595.0,87.6597,87.707,87.4703,87.5729,27595.0
2018-11-19 10:25:00,110.95,111.16,110.95,111.16,11340.0,87.565,87.7307,87.565,87.7307,11340.0
2018-11-19 10:30:00,111.11,111.14,110.79,110.81,14157.0,87.6912,87.7149,87.4387,87.4545,14157.0
2018-11-19 10:35:00,110.83,111.0,110.71,111.0,33669.0,87.4703,87.6044,87.3755,87.6044,33669.0
2018-11-19 10:40:00,110.99,111.1,110.75,110.85,41125.0,87.5965,87.6833,87.4071,87.486,41125.0
2018-11-19 10:45:00,110.85,111.09,110.73,111.05,36145.0,87.486,87.6755,87.3913,87.6439,36145.0
2018-11-19 10:50:00,111.05,111.37,111.05,111.32,56549.0,87.6439,87.8964,87.6439,87.857,56549.0
2018-11-19 10:55:00,111.32,111.36,111.26,111.36,10119.0,87.857,87.8885,87.8096,87.8885,10119.0
2018-11-19 11:00:00,111.35,111.42,111.15,111.37,28587.0,87.8807,87.9359,87.7228,87.8964,28587.0
2018-11-19 11:05:00,111.35,111.55,111.3,111.47,42925.0,87.8807,88.0385,87.8412,87.9754,42925.0
2018-11-19 11:10:00,111.46,111.5,111.15,111.21,22209.0,87.9675,87.999,87.7228,87.7702,22209.0
2018-11-19 11:15:00,111.21,111.33,111.08,111.31,17072.0,87.7702,87.8649,87.6676,87.8491,17072.0
2018-11-19 11:20:00,111.31,111.52,111.31,111.43,40366.0,87.8491,88.0148,87.8491,87.9438,40366.0
2018-11-19 11:25:00,111.42,111.45,111.19,111.21,16981.0,87.9359,87.9596,87.7544,87.7702,16981.0
2018-11-19 11:30:00,111.2,111.53,111.15,111.52,34343.0,87.7623,88.0227,87.7228,88.0148,34343.0
2018-11-19 11:35:00,111.51,111.71,111.47,111.58,26597.0,88.0069,88.1648,87.9754,88.0622,26597.0
2018-11-19 11:40:00,111.57,111.62,111.31,111.49,47067.0,88.0543,88.0937,87.8491,87.9911,47067.0
2018-11-19 11:45:00,111.47,111.57,111.3,111.41,22421.0,87.9754,88.0543,87.8412,87.928,22421.0
2018-11-19 11:50:00,111.38,111.52,111.06,111.15,50360.0,87.9043,88.0148,87.6518,87.7228,50360.0
2018-11-19 11:55:00,111.15,111.37,111.11,111.3,36439.0,87.7228,87.8964,87.6912,87.8412,36439.0
2018-11-19 12:00:00,111.29,111.34,110.89,110.96,32661.0,87.8333,87.8728,87.5176,87.5729,32661.0
2018-11-19 12:05:00,110.93,111.0,110.7,110.81,18142.0,87.5492,87.6044,87.3677,87.4545,18142.0
2018-11-19 12:10:00,110.84,111.22,110.84,110.86,36372.0,87.4781,87.7781,87.4781,87.4939,36372.0
2018-11-19 12:15:00,110.89,110.98,110.79,110.89,14708.0,87.5176,87.5886,87.4387,87.5176,14708.0
2018-11-19 12:20:00,110.88,111.05,110.83,111.01,17107.0,87.5097,87.6439,87.4703,87.6123,17107.0
2018-11-19 12:25:00,110.98,111.08,110.87,111.07,30754.0,87.5886,87.6676,87.5018,87.6597,30754.0
2018-11-19 12:30:00,111.04,111.05,110.76,110.83,18500.0,87.636,87.6439,87.415,87.4703,18500.0
2018-11-19 12:35:00,110.81,111.19,110.8,111.18,33044.0,87.4545,87.7544,87.4466,87.7465,33044.0
2018-11-19 12:40:00,111.18,111.3,111.15,111.24,32541.0,87.7465,87.8412,87.7228,87.7938,32541.0
2018-11-19 12:45:00,111.26,111.34,111.16,111.19,13993.0,87.8096,87.8728,87.7307,87.7544,13993.0
2018-11-19 12:50:00,111.16,111.28,111.06,111.2,34974.0,87.7307,87.8254,87.6518,87.7623,34974.0
2018-11-19 12:55:00,111.18,111.46,111.15,111.38,12433.0,87.7465,87.9675,87.7228,87.9043,12433.0
2018-11-19 13:00:00,111.38,111.41,111.16,111.22,12204.0,87.9043,87.928,87.7307,87.7781,12204.0
2018-11-19 13:05:00,111.23,111.31,110.95,110.95,16206.0,87.7859,87.8491,87.565,87.565,16206.0
2018-11-19 13:10:00,110.99,111.26,110.99,111.21,29951.0,87.5965,87.8096,87.5965,87.7702,29951.0
2018-11-19 13:15:00,111.19,111.19,110.93,111.08,12536.0,87.7544,87.7544,87.5492,87.6676,12536.0
2018-11-19 13:20:00,111.14,111.2,111.03,111.1,20555.0,87.7149,87.7623,87.6281,87.6833,20555.0
2018-11-19 13:25:00,111.08,111.19,111.01,111.04,18668.0,87.6676,87.7544,87.6123,87.636,18668.0
2018-11-19 13:30:00,111.03,111.11,110.71,110.72,19487.0,87.6281,87.6912,87.3755,87.3834,19487.0
2018-11-19 13:35:00,110.74,111.2,110.72,111.17,20847.0,87.3992,87.7623,87.3834,87.7386,20847.0
2018-11-19 13:40:00,111.14,111.19,110.98,111.1,18892.0,87.7149,87.7544,87.5886,87.6833,18892.0
2018-11-19 13:45:00,111.11,111.14,110.97,111.03,15720.0,87.6912,87.7149,87.5807,87.6281,15720.0
2018-11-19 13:50:00,111.05,111.12,110.95,111.07,16195.0,87.6439,87.6991,87.565,87.6597,16195.0
2018-11-19 13:55:00,111.09,111.16,110.94,110.95,22194.0,87.6755,87.7307,87.5571,87.565,22194.0
2018-11-19 14:00:00,110.95,110.98,110.51,110.58,15448.0,87.565,87.5886,87.2177,87.2729,15448.0
2018-11-19 14:05:00,110.6,110.7,110.46,110.62,18974.0,87.2887,87.3677,87.1782,87.3045,18974.0
2018-11-19 14:10:00,110.59,110.61,110.46,110.53,16985.0,87.2808,87.2966,87.1782,87.2335,16985.0
2018-11-19 14:15:00,110.51,110.89,110.46,110.78,41998.0,87.2177,87.5176,87.1782,87.4308,41998.0
2018-11-19 14:20:00,110.84,111.01,110.75,111.01,25258.0,87.4781,87.6123,87.4071,87.6123,25258.0
2018-11-19 14:25:00,110.98,111.18,110.98,111.06,22020.0,87.5886,87.7465,87.5886,87.6518,22020.0
2018-11-19 14:30:00,111.07,111.09,110.85,111.0,21694.0,87.6597,87.6755,87.486,87.6044,21694.0
2018-11-19 14:35:00,111.0,111.08,110.77,111.08,19082.0,87.6044,87.6676,87.4229,87.6676,19082.0
2018-11-19 14:40:00,111.1,111.19,110.97,111.02,18906.0,87.6833,87.7544,87.5807,87.6202,18906.0
2018-11-19 14:45:00,111.03,111.23,110.94,111.23,19986.0,87.6281,87.7859,87.5571,87.7859,19986.0
2018-11-19 14:50:00,111.22,111.43,111.14,111.43,24170.0,87.7781,87.9438,87.7149,87.9438,24170.0
2018-11-19 14:55:00,111.44,111.46,111.29,111.37,22998.0,87.9517,87.9675,87.8333,87.8964,22998.0
2018-11-19 15:00:00,111.39,111.45,111.18,111.42,28674.0,87.9122,87.9596,87.7465,87.9359,28674.0
2018-11-19 15:05:00,111.39,111.53,111.34,111.42,28420.0,87.9122,88.0227,87.8728,87.9359,28420.0
2018-11-19 15:10:00,111.42,111.87,111.4,111.83,40147.0,87.9359,88.2911,87.9201,88.2595,40147.0
2018-11-19 15:15:00,111.83,111.86,111.6,111.74,36842.0,88.2595,88.2832,88.078,88.1885,36842.0
2018-11-19 15:20:00,111.75,111.9,111.74,111.8,35894.0,88.1963,88.3147,88.1885,88.2358,35894.0
2018-11-19 15:25:00,111.81,111.91,111.63,111.77,34448.0,88.2437,88.3226,88.1016,88.2121,34448.0
2018-11-19 15:30:00,111.77,111.86,111.45,111.48,36876.0,88.2121,88.2832,87.9596,87.9833,36876.0
2018-11-19 15:35:00,111.46,111.52,111.38,111.49,49108.0,87.9675,88.0148,87.9043,87.9911,49108.0
2018-11-19 15:40:00,111.44,111.47,111.16,111.19,41836.0,87.9517,87.9754,87.7307,87.7544,41836.0
2018-11-19 15:45:00,111.18,111.27,111.08,111.12,57933.0,87.7465,87.8175,87.6676,87.6991,57933.0
2018-11-19 15:50:00,111.12,111.2,111.03,111.15,63708.0,87.6991,87.7623,87.6281,87.7228,63708.0
2018-11-19 15:55:00,111.14,111.37,111.12,111.31,126597.0,87.7149,87.8964,87.6991,87.8491,126597.0
2018-11-20 09:30:00,110.29,110.8,109.99,110.01,81035.0,87.0441,87.4466,86.8073,86.8231,81035.0
2018-11-20 09:35:00,110.01,110.38,109.73,110.36,43943.0,86.8231,87.1151,86.6021,87.0993,43943.0
2018-11-20 09:40:00,110.26,110.39,109.9,110.17,24468.0,87.0204,87.123,86.7363,86.9494,24468.0
2018-11-20 09:45:00,110.08,110.22,109.56,109.74,34338.0,86.8783,86.9888,86.4679,86.61,34338.0
2018-11-20 09:50:00,109.66,109.79,109.37,109.62,51569.0,86.5469,86.6495,86.318,86.5153,51569.0
2018-11-20 09:55:00,109.6,109.82,109.4,109.79,45866.0,86.4995,86.6731,86.3417,86.6495,45866.0
2018-11-20 10:00:00,109.76,109.87,109.55,109.68,24123.0,86.6258,86.7126,86.46,86.5626,24123.0
2018-11-20 10:05:00,109.62,109.62,108.94,109.15,23753.0,86.5153,86.5153,85.9786,86.1443,23753.0
2018-11-20 10:10:00,109.15,109.3,108.82,108.91,41835.0,86.1443,86.2627,85.8839,85.9549,41835.0
2018-11-20 10:15:00,108.91,109.08,108.71,108.91,27864.0,85.9549,86.0891,85.7971,85.9549,27864.0
2018-11-20 10:20:00,108.91,109.16,108.87,109.09,19486.0,85.9549,86.1522,85.9234,86.097,19486.0
2018-11-20 10:25:00,109.12,109.19,109.02,109.19,23720.0,86.1207,86.1759,86.0417,86.1759,23720.0
2018-11-20 10:30:00,109.19,109.34,109.0,109.05,27955.0,86.1759,86.2943,86.026,86.0654,27955.0
2018-11-20 10:35:00,109.07,109.44,109.07,109.39,28322.0,86.0812,86.3732,86.0812,86.3338,28322.0
2018-11-20 10:40:00,109.41,109.41,109.18,109.18,17159.0,86.3495,86.3495,86.168,86.168,17159.0
2018-11-20 10:45:00,109.21,109.22,108.93,109.19,22122.0,86.1917,86.1996,85.9707,86.1759,22122.0
2018-11-20 10:50:00,109.16,109.53,109.15,109.46,13376.0,86.1522,86.4443,86.1443,86.389,13376.0
2018-11-20 10:55:00,109.48,109.54,109.31,109.34,13025.0,86.4048,86.4521,86.2706,86.2943,13025.0
2018-11-20 11:00:00,109.36,109.44,109.09,109.09,16674.0,86.3101,86.3732,86.097,86.097,16674.0
2018-11-20 11:05:00,109.04,109.24,109.04,109.17,9227.0,86.0575,86.2154,86.0575,86.1601,9227.0
2018-11-20 11:10:00,109.14,109.27,109.0,109.05,12082.0,86.1365,86.2391,86.026,86.0654,12082.0
2018-11-20 11:15:00,109.05,109.05,108.64,108.67,15534.0,86.0654,86.0654,85.7418,85.7655,15534.0
2018-11-20 11:20:00,108.68,108.78,108.56,108.56,19534.0,85.7734,85.8523,85.6787,85.6787,19534.0
2018-11-20 11:25:00,108.56,108.72,108.53,108.55,27458.0,85.6787,85.805,85.655,85.6708,27458.0
2018-11-20 11:30:00,108.56,108.6,108.27,108.31,17149.0,85.6787,85.7103,85.4498,85.4814,17149.0
2018-11-20 11:35:00,108.32,108.73,108.3,108.66,12865.0,85.4893,85.8129,85.4735,85.7576,12865.0
2018-11-20 11:40:00,108.7,109.01,108.66,109.01,14948.0,85.7892,86.0339,85.7576,86.0339,14948.0
2018-11-20 11:45:00,109.04,109.1,108.96,108.99,13348.0,86.0575,86.1049,85.9944,86.0181,13348.0
2018-11-20 11:50:00,108.98,109.0,108.71,108.76,13516.0,86.0102,86.026,85.7971,85.8365,13516.0
2018-11-20 11:55:00,108.75,109.09,108.73,108.96,15709.0,85.8287,86.097,85.8129,85.9944,15709.0
2018-11-20 12:00:00,109.02,109.34,108.9,109.27,15667.0,86.0417,86.2943,85.947,86.2391,15667.0
2018-11-20 12:05:00,109.26,109.26,108.97,109.0,16215.0,86.2312,86.2312,86.0023,86.026,16215.0
2018-11-20 12:10:00,108.97,109.0,108.79,108.81,19782.0,86.0023,86.026,85.8602,85.876,19782.0
2018-11-20 12:15:00,108.72,108.79,108.56,108.56,7136.0,85.805,85.8602,85.6787,85.6787,7136.0
2018-11-20 12:20:00,108.55,108.55,108.33,108.48,47938.0,85.6708,85.6708,85.4972,85.6156,47938.0
2018-11-20 12:25:00,108.48,108.78,108.48,108.63,17461.0,85.6156,85.8523,85.6156,85.734,17461.0
2018-11-20 12:30:00,108.65,108.74,108.49,108.49,47325.0,85.7497,85.8208,85.6235,85.6235,47325.0
2018-11-20 12:35:00,108.48,108.6,108.42,108.45,15936.0,85.6156,85.7103,85.5682,85.5919,15936.0
2018-11-20 12:40:00,108.48,108.52,108.21,108.21,19635.0,85.6156,85.6471,85.4025,85.4025,19635.0
2018-11-20 12:45:00,108.2,108.23,108.03,108.13,17633.0,85.3946,85.4183,85.2604,85.3393,17633.0
2018-11-20 12:50:00,108.12,108.32,108.09,108.29,13749.0,85.3314,85.4893,85.3078,85.4656,13749.0
2018-11-20 12:55:00,108.26,108.35,108.23,108.34,10907.0,85.4419,85.513,85.4183,85.5051,10907.0
2018-11-20 13:00:00,108.32,108.4,108.22,108.31,23016.0,85.4893,85.5524,85.4104,85.4814,23016.0
2018-11-20 13:05:00,108.29,108.55,108.28,108.52,9522.0,85.4656,85.6708,85.4577,85.6471,9522.0
2018-11-20 13:10:00,108.52,108.64,108.4,108.63,8932.0,85.6471,85.7418,85.5524,85.734,8932.0
2018-11-20 13:15:00,108.66,108.7,108.43,108.43,11091.0,85.7576,85.7892,85.5761,85.5761,11091.0
2018-11-20 13:20:00,108.4,108.4,108.22,108.32,13599.0,85.5524,85.5524,85.4104,85.4893,13599.0
2018-11-20 13:25:00,108.34,108.38,108.24,108.36,8291.0,85.5051,85.5366,85.4262,85.5209,8291.0
2018-11-20 13:30:00,108.36,108.51,108.36,108.47,7356.0,85.5209,85.6392,85.5209,85.6077,7356.0
2018-11-20 13:35:00,108.44,108.51,108.35,108.45,11497.0,85.584,85.6392,85.513,85.5919,11497.0
2018-11-20 13:40:00,108.45,108.8,108.41,108.74,13285.0,85.5919,85.8681,85.5603,85.8208,13285.0
2018-11-20 13:45:00,108.76,108.79,108.64,108.72,8177.0,85.8365,85.8602,85.7418,85.805,8177.0
2018-11-20 13:50:00,108.73,108.74,108.54,108.57,14759.0,85.8129,85.8208,85.6629,85.6866,14759.0
2018-11-20 13:55:00,108.54,108.6,108.46,108.46,7269.0,85.6629,85.7103,85.5998,85.5998,7269.0
2018-11-20 14:00:00,108.44,108.44,108.22,108.29,15995.0,85.584,85.584,85.4104,85.4656,15995.0
2018-11-20 14:05:00,108.31,108.31,108.09,108.13,25591.0,85.4814,85.4814,85.3078,85.3393,25591.0
2018-11-20 14:10:00,108.13,108.51,108.13,108.47,28755.0,85.3393,85.6392,85.3393,85.6077,28755.0
2018-11-20 14:15:00,108.47,108.74,108.44,108.66,9855.0,85.6077,85.8208,85.584,85.7576,9855.0
2018-11-20 14:20:00,108.63,108.73,108.42,108.5,19029.0,85.734,85.8129,85.5682,85.6314,19029.0
2018-11-20 14:25:00,108.49,108.58,108.38,108.42,9240.0,85.6235,85.6945,85.5366,85.5682,9240.0
2018-11-20 14:30:00,108.45,108.97,108.43,108.96,16801.0,85.5919,86.0023,85.5761,85.9944,16801.0
2018-11-20 14:35:00,108.93,109.0,108.78,108.8,14424.0,85.9707,86.026,85.8523,85.8681,14424.0
2018-11-20 14:40:00,108.81,108.87,108.6,108.6,12953.0,85.876,85.9234,85.7103,85.7103,12953.0
2018-11-20 14:45:00,108.63,108.71,108.5,108.58,25424.0,85.734,85.7971,85.6314,85.6945,25424.0
2018-11-20 14:50:00,108.59,108.69,108.53,108.57,17879.0,85.7024,85.7813,85.655,85.6866,17879.0
2018-11-20 14:55:00,108.53,108.55,108.42,108.49,10381.0,85.655,85.6708,85.5682,85.6235,10381.0
2018-11-20 15:00:00,108.48,108.72,108.2,108.24,14555.0,85.6156,85.805,85.3946,85.4262,14555.0
2018-11-20 15:05:00,108.22,108.32,108.05,108.3,14500.0,85.4104,85.4893,85.2762,85.4735,14500.0
2018-11-20 15:10:00,108.28,108.45,108.2,108.24,16863.0,85.4577,85.5919,85.3946,85.4262,16863.0
2018-11-20 15:15:00,108.28,108.67,108.18,108.63,23261.0,85.4577,85.7655,85.3788,85.734,23261.0
2018-11-20 15:20:00,108.63,108.76,108.61,108.7,18923.0,85.734,85.8365,85.7182,85.7892,18923.0
2018-11-20 15:25:00,108.68,109.01,108.55,108.88,27684.0,85.7734,86.0339,85.6708,85.9313,27684.0
2018-11-20 15:30:00,108.87,108.87,108.68,108.79,18401.0,85.9234,85.9234,85.7734,85.8602,18401.0
2018-11-20 15:35:00,108.78,109.03,108.74,109.02,25797.0,85.8523,86.0496,85.8208,86.0417,25797.0
2018-11-20 15:40:00,109.02,109.02,108.8,108.86,43708.0,86.0417,86.0417,85.8681,85.9155,43708.0
2018-11-20 15:45:00,108.86,108.96,108.66,108.7,48488.0,85.9155,85.9944,85.7576,85.7892,48488.0
2018-11-20 15:50:00,108.72,108.8,108.53,108.63,50883.0,85.805,85.8681,85.655,85.734,50883.0
2018-11-20 15:55:00,108.62,108.82,108.52,108.52,218034.0,85.7261,85.8839,85.6471,85.6471,218034.0
2018-11-21 09:30:00,109.0,109.0,108.49,108.6,42037.0,86.026,86.026,85.6235,85.7103,42037.0
2018-11-21 09:35:00,108.69,108.98,108.62,108.74,26692.0,85.7813,86.0102,85.7261,85.8208,26692.0
2018-11-21 09:40:00,108.76,109.05,108.66,108.97,16808.0,85.8365,86.0654,85.7576,86.0023,16808.0
2018-11-21 09:45:00,108.98,109.14,108.86,109.13,9305.0,86.0102,86.1365,85.9155,86.1286,9305.0
2018-11-21 09:50:00,109.12,109.15,108.8,108.94,13825.0,86.1207,86.1443,85.8681,85.9786,13825.0
2018-11-21 09:55:00,109.0,109.23,108.91,109.07,18537.0,86.026,86.2075,85.9549,86.0812,18537.0
2018-11-21 10:00:00,109.24,109.35,109.01,109.35,19204.0,86.2154,86.3022,86.0339,86.3022,19204.0
2018-11-21 10:05:00,109.36,109.42,109.16,109.32,34162.0,86.3101,86.3574,86.1522,86.2785,34162.0
2018-11-21 10:10:00,109.34,109.43,109.12,109.23,12968.0,86.2943,86.3653,86.1207,86.2075,12968.0
2018-11-21 10:15:00,109.23,109.36,109.12,109.33,15316.0,86.2075,86.3101,86.1207,86.2864,15316.0
2018-11-21 10:20:00,109.3,109.32,109.11,109.17,19310.0,86.2627,86.2785,86.1128,86.1601,19310.0
2018-11-21 10:25:00,109.19,109.38,109.18,109.37,18746.0,86.1759,86.3259,86.168,86.318,18746.0
2018-11-21 10:30:00,109.37,109.5,109.22,109.45,10450.0,86.318,86.4206,86.1996,86.3811,10450.0
2018-11-21 10:35:00,109.45,109.71,109.45,109.65,10842.0,86.3811,86.5863,86.3811,86.539,10842.0
2018-11-21 10:40:00,109.69,109.69,109.49,109.54,6787.0,86.5705,86.5705,86.4127,86.4521,6787.0
2018-11-21 10:45:00,109.52,109.54,109.31,109.35,10063.0,86.4364,86.4521,86.2706,86.3022,10063.0
2018-11-21 10:50:00,109.3,109.45,109.28,109.43,8427.0,86.2627,86.3811,86.2469,86.3653,8427.0
2018-11-21 10:55:00,109.44,109.46,109.33,109.37,8791.0,86.3732,86.389,86.2864,86.318,8791.0
2018-11-21 11:00:00,109.33,109.33,109.15,109.25,11478.0,86.2864,86.2864,86.1443,86.2233,11478.0
2018-11-21 11:05:00,109.27,109.43,109.26,109.41,10685.0,86.2391,86.3653,86.2312,86.3495,10685.0
2018-11-21 11:10:00,109.41,109.61,109.41,109.56,16286.0,86.3495,86.5074,86.3495,86.4679,16286.0
2018-11-21 11:15:00,109.5,109.5,109.38,109.46,5600.0,86.4206,86.4206,86.3259,86.389,5600.0
2018-11-21 11:20:00,109.46,109.49,109.34,109.38,7777.0,86.389,86.4127,86.2943,86.3259,7777.0
2018-11-21 11:25:00,109.4,109.45,109.24,109.33,8342.0,86.3417,86.3811,86.2154,86.2864,8342.0
2018-11-21 11:30:00,109.33,109.45,109.33,109.39,5268.0,86.2864,86.3811,86.2864,86.3338,5268.0
2018-11-21 11:35:00,109.36,109.37,109.28,109.28,24299.0,86.3101,86.318,86.2469,86.2469,24299.0
2018-11-21 11:40:00,109.26,109.36,109.24,109.32,7326.0,86.2312,86.3101,86.2154,86.2785,7326.0
2018-11-21 11:45:00,109.34,109.49,109.28,109.48,9397.0,86.2943,86.4127,86.2469,86.4048,9397.0
2018-11-21 11:50:00,109.47,109.48,109.3,109.39,5875.0,86.3969,86.4048,86.2627,86.3338,5875.0
2018-11-21 11:55:00,109.38,109.38,109.08,109.2,10420.0,86.3259,86.3259,86.0891,86.1838,10420.0
2018-11-21 12:00:00,109.2,109.3,109.15,109.17,4797.0,86.1838,86.2627,86.1443,86.1601,4797.0
2018-11-21 12:05:00,109.15,109.19,109.07,109.07,11027.0,86.1443,86.1759,86.0812,86.0812,11027.0
2018-11-21 12:10:00,109.04,109.19,109.04,109.18,16754.0,86.0575,86.1759,86.0575,86.168,16754.0
2018-11-21 12:15:00,109.16,109.18,109.07,109.11,4494.0,86.1522,86.168,86.0812,86.1128,4494.0
2018-11-21 12:20:00,109.08,109.16,109.06,109.09,10515.0,86.0891,86.1522,86.0733,86.097,10515.0
2018-11-21 12:25:00,109.1,109.14,109.07,109.13,9282.0,86.1049,86.1365,86.0812,86.1286,9282.0
2018-11-21 12:30:00,109.13,109.13,109.03,109.05,14280.0,86.1286,86.1286,86.0496,86.0654,14280.0
2018-11-21 12:35:00,109.07,109.08,108.94,108.94,5993.0,86.0812,86.0891,85.9786,85.9786,5993.0
2018-11-21 12:40:00,108.95,109.11,108.95,109.02,7465.0,85.9865,86.1128,85.9865,86.0417,7465.0
2018-11-21 12:45:00,109.02,109.03,108.97,109.03,9622.0,86.0417,86.0496,86.0023,86.0496,9622.0
2018-11-21 12:50:00,109.03,109.03,108.92,108.99,7880.0,86.0496,86.0496,85.9628,86.0181,7880.0
2018-11-21 12:55:00,108.97,109.01,108.95,108.99,5744.0,86.0023,86.0339,85.9865,86.0181,5744.0
2018-11-21 13:00:00,109.01,109.1,108.93,109.07,12365.0,86.0339,86.1049,85.9707,86.0812,12365.0
2018-11-21 13:05:00,109.09,109.09,109.0,109.0,8060.0,86.097,86.097,86.026,86.026,8060.0
2018-11-21 13:10:00,109.0,109.01,108.91,108.99,11205.0,86.026,86.0339,85.9549,86.0181,11205.0
2018-11-21 13:15:00,108.99,108.99,108.85,108.87,7899.0,86.0181,86.0181,85.9076,85.9234,7899.0
2018-11-21 13:20:00,108.89,108.89,108.78,108.81,8370.0,85.9391,85.9391,85.8523,85.876,8370.0
2018-11-21 13:25:00,108.81,108.94,108.81,108.94,5194.0,85.876,85.9786,85.876,85.9786,5194.0
2018-11-21 13:30:00,108.95,109.01,108.93,108.95,5034.0,85.9865,86.0339,85.9707,85.9865,5034.0
2018-11-21 13:35:00,108.93,109.01,108.9,109.0,6707.0,85.9707,86.0339,85.947,86.026,6707.0
2018-11-21 13:40:00,109.0,109.06,108.97,109.06,7658.0,86.026,86.0733,86.0023,86.0733,7658.0
2018-11-21 13:45:00,109.07,109.12,108.87,108.9,11191.0,86.0812,86.1207,85.9234,85.947,11191.0
2018-11-21 13:50:00,108.9,108.93,108.79,108.9,11457.0,85.947,85.9707,85.8602,85.947,11457.0
2018-11-21 13:55:00,108.87,108.96,108.85,108.87,47910.0,85.9234,85.9944,85.9076,85.9234,47910.0
2018-11-21 14:00:00,108.89,108.9,108.78,108.78,11158.0,85.9391,85.947,85.8523,85.8523,11158.0
2018-11-21 14:05:00,108.78,108.79,108.71,108.72,19199.0,85.8523,85.8602,85.7971,85.805,19199.0
2018-11-21 14:10:00,108.71,108.78,108.68,108.72,15409.0,85.7971,85.8523,85.7734,85.805,15409.0
2018-11-21 14:15:00,108.71,108.78,108.63,108.67,15484.0,85.7971,85.8523,85.734,85.7655,15484.0
2018-11-21 14:20:00,108.65,108.79,108.63,108.79,7747.0,85.7497,85.8602,85.734,85.8602,7747.0
2018-11-21 14:25:00,108.81,108.88,108.81,108.86,9496.0,85.876,85.9313,85.876,85.9155,9496.0
2018-11-21 14:30:00,108.87,108.94,108.82,108.87,10828.0,85.9234,85.9786,85.8839,85.9234,10828.0
2018-11-21 14:35:00,108.85,108.92,108.75,108.81,18798.0,85.9076,85.9628,85.8287,85.876,18798.0
2018-11-21 14:40:00,108.82,108.91,108.78,108.91,9413.0,85.8839,85.9549,85.8523,85.9549,9413.0
2018-11-21 14:45:00,108.91,108.94,108.84,108.88,7955.0,85.9549,85.9786,85.8997,85.9313,7955.0
2018-11-21 14:50:00,108.9,108.96,108.88,108.94,7494.0,85.947,85.9944,85.9313,85.9786,7494.0
2018-11-21 14:55:00,108.94,108.94,108.82,108.89,6866.0,85.9786,85.9786,85.8839,85.9391,6866.0
2018-11-21 15:00:00,108.9,108.92,108.82,108.88,6944.0,85.947,85.9628,85.8839,85.9313,6944.0
2018-11-21 15:05:00,108.87,109.07,108.86,109.06,10538.0,85.9234,86.0812,85.9155,86.0733,10538.0
2018-11-21 15:10:00,109.09,109.1,108.9,108.91,14106.0,86.097,86.1049,85.947,85.9549,14106.0
2018-11-21 15:15:00,108.93,109.05,108.92,108.92,11380.0,85.9707,86.0654,85.9628,85.9628,11380.0
2018-11-21 15:20:00,108.94,108.96,108.85,108.93,10664.0,85.9786,85.9944,85.9076,85.9707,10664.0
2018-11-21 15:25:00,108.97,109.01,108.89,108.95,13012.0,86.0023,86.0339,85.9391,85.9865,13012.0
2018-11-21 15:30:00,108.93,108.93,108.69,108.85,61721.0,85.9707,85.9707,85.7813,85.9076,61721.0
2018-11-21 15:35:00,108.86,108.92,108.8,108.87,14694.0,85.9155,85.9628,85.8681,85.9234,14694.0
2018-11-21 15:40:00,108.84,108.85,108.71,108.71,19591.0,85.8997,85.9076,85.7971,85.7971,19591.0
2018-11-21 15:45:00,108.7,108.95,108.7,108.91,21480.0,85.7892,85.9865,85.7892,85.9549,21480.0
2018-11-21 15:50:00,108.91,108.96,108.85,108.89,24395.0,85.9549,85.9944,85.9076,85.9391,24395.0
2018-11-21 15:55:00,108.88,108.94,108.75,108.77,70591.0,85.9313,85.9786,85.8287,85.8444,70591.0
2018-11-23 09:30:00,108.83,108.89,108.25,108.89,40580.0,85.8918,85.9391,85.434,85.9391,40580.0
2018-11-23 09:35:00,108.89,108.98,108.51,108.57,20988.0,85.9391,86.0102,85.6392,85.6866,20988.0
2018-11-23 09:40:00,108.55,108.83,108.51,108.73,14127.0,85.6708,85.8918,85.6392,85.8129,14127.0
2018-11-23 09:45:00,108.73,108.97,108.65,108.91,22962.0,85.8129,86.0023,85.7497,85.9549,22962.0
2018-11-23 09:50:00,108.95,109.17,108.89,109.15,30534.0,85.9865,86.1601,85.9391,86.1443,30534.0
2018-11-23 09:55:00,109.14,109.36,109.14,109.29,12910.0,86.1365,86.3101,86.1365,86.2548,12910.0
2018-11-23 10:00:00,109.29,109.57,109.25,109.5,20001.0,86.2548,86.4758,86.2233,86.4206,20001.0
2018-11-23 10:05:00,109.49,109.55,109.43,109.55,20258.0,86.4127,86.46,86.3653,86.46,20258.0
2018-11-23 10:10:00,109.57,109.62,109.49,109.57,14743.0,86.4758,86.5153,86.4127,86.4758,14743.0
2018-11-23 10:15:00,109.58,109.73,109.52,109.6,16342.0,86.4837,86.6021,86.4364,86.4995,16342.0
2018-11-23 10:20:00,109.62,109.73,109.62,109.73,16212.0,86.5153,86.6021,86.5153,86.6021,16212.0
2018-11-23 10:25:00,109.76,109.91,109.52,109.68,26989.0,86.6258,86.7442,86.4364,86.5626,26989.0
2018-11-23 10:30:00,109.65,109.87,109.63,109.83,21611.0,86.539,86.7126,86.5232,86.681,21611.0
2018-11-23 10:35:00,109.8,109.93,109.73,109.82,11005.0,86.6573,86.7599,86.6021,86.6731,11005.0
2018-11-23 10:40:00,109.81,109.83,109.68,109.68,21690.0,86.6652,86.681,86.5626,86.5626,21690.0
2018-11-23 10:45:00,109.67,109.76,109.55,109.58,10553.0,86.5547,86.6258,86.46,86.4837,10553.0
2018-11-23 10:50:00,109.6,109.97,109.59,109.95,17300.0,86.4995,86.7915,86.4916,86.7757,17300.0
2018-11-23 10:55:00,109.94,109.98,109.85,109.89,16394.0,86.7678,86.7994,86.6968,86.7284,16394.0
2018-11-23 11:00:00,109.92,109.94,109.78,109.8,5961.0,86.7521,86.7678,86.6416,86.6573,5961.0
2018-11-23 11:05:00,109.79,109.9,109.76,109.78,8759.0,86.6495,86.7363,86.6258,86.6416,8759.0
2018-11-23 11:10:00,109.76,109.8,109.72,109.73,3873.0,86.6258,86.6573,86.5942,86.6021,3873.0
2018-11-23 11:15:00,109.72,109.89,109.71,109.89,8000.0,86.5942,86.7284,86.5863,86.7284,8000.0
2018-11-23 11:20:00,109.89,109.92,109.79,109.83,5747.0,86.7284,86.7521,86.6495,86.681,5747.0
2018-11-23 11:25:00,109.84,109.95,109.84,109.84,7797.0,86.6889,86.7757,86.6889,86.6889,7797.0
2018-11-23 11:30:00,109.89,109.89,109.69,109.73,7567.0,86.7284,86.7284,86.5705,86.6021,7567.0
2018-11-23 11:35:00,109.73,109.74,109.5,109.5,13109.0,86.6021,86.61,86.4206,86.4206,13109.0
2018-11-23 11:40:00,109.5,109.58,109.46,109.5,11428.0,86.4206,86.4837,86.389,86.4206,11428.0
2018-11-23 11:45:00,109.51,109.68,109.51,109.63,6073.0,86.4285,86.5626,86.4285,86.5232,6073.0
2018-11-23 11:50:00,109.65,109.65,109.49,109.6,11379.0,86.539,86.539,86.4127,86.4995,11379.0
2018-11-23 11:55:00,109.57,109.57,109.19,109.21,11012.0,86.4758,86.4758,86.1759,86.1917,11012.0
2018-11-23 12:00:00,109.21,109.21,109.08,109.08,9824.0,86.1917,86.1917,86.0891,86.0891,9824.0
2018-11-23 12:05:00,109.11,109.11,109.02,109.09,12008.0,86.1128,86.1128,86.0417,86.097,12008.0
2018-11-23 12:10:00,109.07,109.19,109.05,109.15,7044.0,86.0812,86.1759,86.0654,86.1443,7044.0
2018-11-23 12:15:00,109.14,109.28,109.13,109.23,12666.0,86.1365,86.2469,86.1286,86.2075,12666.0
2018-11-23 12:20:00,109.22,109.3,109.18,109.19,10032.0,86.1996,86.2627,86.168,86.1759,10032.0
2018-11-23 12:25:00,109.17,109.25,109.17,109.2,6841.0,86.1601,86.2233,86.1601,86.1838,6841.0
2018-11-23 12:30:00,109.18,109.18,109.0,109.09,10508.0,86.168,86.168,86.026,86.097,10508.0
2018-11-23 12:35:00,109.12,109.28,109.09,109.22,10053.0,86.1207,86.2469,86.097,86.1996,10053.0
2018-11-23 12:40:00,109.2,109.27,109.17,109.17,9438.0,86.1838,86.2391,86.1601,86.1601,9438.0
2018-11-23 12:45:00,109.2,109.3,109.03,109.1,12645.0,86.1838,86.2627,86.0496,86.1049,12645.0
2018-11-23 12:50:00,109.11,109.11,108.74,108.76,25617.0,86.1128,86.1128,85.8208,85.8365,25617.0
2018-11-23 12:55:00,108.76,108.76,108.63,108.68,34885.0,85.8365,85.8365,85.734,85.7734,34885.0
2018-11-26 09:30:00,109.91,110.33,109.78,109.9,59797.0,86.7442,87.0756,86.6416,86.7363,59797.0
2018-11-26 09:35:00,110.01,110.51,109.61,110.51,24741.0,86.8231,87.2177,86.5074,87.2177,24741.0
2018-11-26 09:40:00,110.47,110.76,110.37,110.59,26754.0,87.1861,87.415,87.1072,87.2808,26754.0
2018-11-26 09:45:00,110.65,110.73,110.35,110.39,52675.0,87.3282,87.3913,87.0914,87.123,52675.0
2018-11-26 09:50:00,110.43,110.56,110.21,110.55,12952.0,87.1546,87.2572,86.9809,87.2493,12952.0
2018-11-26 09:55:00,110.55,110.6,110.25,110.56,23732.0,87.2493,87.2887,87.0125,87.2572,23732.0
2018-11-26 10:00:00,110.52,110.53,110.28,110.39,21932.0,87.2256,87.2335,87.0362,87.123,21932.0
2018-11-26 10:05:00,110.45,110.64,110.45,110.61,19856.0,87.1703,87.3203,87.1703,87.2966,19856.0
2018-11-26 10:10:00,110.63,110.63,110.38,110.41,31304.0,87.3124,87.3124,87.1151,87.1388,31304.0
2018-11-26 10:15:00,110.4,110.4,110.27,110.36,76472.0,87.1309,87.1309,87.0283,87.0993,76472.0
2018-11-26 10:20:00,110.39,110.43,110.11,110.15,18354.0,87.123,87.1546,86.902,86.9336,18354.0
2018-11-26 10:25:00,110.15,110.36,110.12,110.33,31424.0,86.9336,87.0993,86.9099,87.0756,31424.0
2018-11-26 10:30:00,110.35,110.36,110.08,110.1,29073.0,87.0914,87.0993,86.8783,86.8941,29073.0
2018-11-26 10:35:00,110.09,110.11,109.84,109.9,27549.0,86.8862,86.902,86.6889,86.7363,27549.0
2018-11-26 10:40:00,109.92,110.04,109.76,109.85,53320.0,86.7521,86.8468,86.6258,86.6968,53320.0
2018-11-26 10:45:00,109.88,109.94,109.85,109.88,13430.0,86.7205,86.7678,86.6968,86.7205,13430.0
2018-11-26 10:50:00,109.91,110.01,109.83,109.93,9556.0,86.7442,86.8231,86.681,86.7599,9556.0
2018-11-26 10:55:00,109.93,109.98,109.82,109.91,9437.0,86.7599,86.7994,86.6731,86.7442,9437.0
2018-11-26 11:00:00,109.88,109.88,109.64,109.74,20086.0,86.7205,86.7205,86.5311,86.61,20086.0
2018-11-26 11:05:00,109.75,109.84,109.66,109.75,8272.0,86.6179,86.6889,86.5469,86.6179,8272.0
2018-11-26 11:10:00,109.77,109.88,109.67,109.87,14607.0,86.6337,86.7205,86.5547,86.7126,14607.0
2018-11-26 11:15:00,109.88,109.94,109.76,109.79,23660.0,86.7205,86.7678,86.6258,86.6495,23660.0
2018-11-26 11:20:00,109.75,109.82,109.59,109.71,12986.0,86.6179,86.6731,86.4916,86.5863,12986.0
2018-11-26 11:25:00,109.73,109.77,109.59,109.62,10735.0,86.6021,86.6337,86.4916,86.5153,10735.0
2018-11-26 11:30:00,109.63,109.76,109.56,109.69,17005.0,86.5232,86.6258,86.4679,86.5705,17005.0
2018-11-26 11:35:00,109.71,109.76,109.57,109.63,15778.0,86.5863,86.6258,86.4758,86.5232,15778.0
2018-11-26 11:40:00,109.65,109.65,109.49,109.52,16773.0,86.539,86.539,86.4127,86.4364,16773.0
2018-11-26 11:45:00,109.53,109.53,109.3,109.3,15595.0,86.4443,86.4443,86.2627,86.2627,15595.0
2018-11-26 11:50:00,109.32,109.51,109.32,109.51,8935.0,86.2785,86.4285,86.2785,86.4285,8935.0
2018-11-26 11:55:00,109.54,109.63,109.45,109.56,16170.0,86.4521,86.5232,86.3811,86.4679,16170.0
2018-11-26 12:00:00,109.6,109.64,109.52,109.52,21192.0,86.4995,86.5311,86.4364,86.4364,21192.0
2018-11-26 12:05:00,109.54,109.8,109.45,109.79,15632.0,86.4521,86.6573,86.3811,86.6495,15632.0
2018-11-26 12:10:00,109.76,109.79,109.5,109.51,17585.0,86.6258,86.6495,86.4206,86.4285,17585.0
2018-11-26 12:15:00,109.53,109.53,109.27,109.31,14236.0,86.4443,86.4443,86.2391,86.2706,14236.0
2018-11-26 12:20:00,109.3,109.34,109.25,109.28,8823.0,86.2627,86.2943,86.2233,86.2469,8823.0
2018-11-26 12:25:00,109.29,109.36,109.28,109.32,8721.0,86.2548,86.3101,86.2469,86.2785,8721.0
2018-11-26 12:30:00,109.34,109.37,109.27,109.27,8575.0,86.2943,86.318,86.2391,86.2391,8575.0
2018-11-26 12:35:00,109.26,109.27,109.04,109.22,18348.0,86.2312,86.2391,86.0575,86.1996,18348.0
2018-11-26 12:40:00,109.2,109.25,109.16,109.25,14973.0,86.1838,86.2233,86.1522,86.2233,14973.0
2018-11-26 12:45:00,109.28,109.33,109.19,109.21,6704.0,86.2469,86.2864,86.1759,86.1917,6704.0
2018-11-26 12:50:00,109.21,109.27,109.2,109.22,7423.0,86.1917,86.2391,86.1838,86.1996,7423.0
2018-11-26 12:55:00,109.24,109.35,109.23,109.34,8587.0,86.2154,86.3022,86.2075,86.2943,8587.0
2018-11-26 13:00:00,109.32,109.32,109.17,109.18,7084.0,86.2785,86.2785,86.1601,86.168,7084.0
2018-11-26 13:05:00,109.16,109.39,109.15,109.39,11498.0,86.1522,86.3338,86.1443,86.3338,11498.0
2018-11-26 13:10:00,109.39,109.59,109.38,109.47,17290.0,86.3338,86.4916,86.3259,86.3969,17290.0
2018-11-26 13:15:00,109.48,109.49,109.44,109.47,4075.0,86.4048,86.4127,86.3732,86.3969,4075.0
2018-11-26 13:20:00,109.45,109.57,109.4,109.47,10333.0,86.3811,86.4758,86.3417,86.3969,10333.0
2018-11-26 13:25:00,109.44,109.46,109.36,109.45,8755.0,86.3732,86.389,86.3101,86.3811,8755.0
2018-11-26 13:30:00,109.47,109.49,109.42,109.49,3980.0,86.3969,86.4127,86.3574,86.4127,3980.0
2018-11-26 13:35:00,109.48,109.5,109.44,109.47,4827.0,86.4048,86.4206,86.3732,86.3969,4827.0
2018-11-26 13:40:00,109.49,109.52,109.4,109.52,6087.0,86.4127,86.4364,86.3417,86.4364,6087.0
2018-11-26 13:45:00,109.53,109.72,109.53,109.7,16516.0,86.4443,86.5942,86.4443,86.5784,16516.0
2018-11-26 13:50:00,109.72,109.76,109.69,109.72,16681.0,86.5942,86.6258,86.5705,86.5942,16681.0
2018-11-26 13:55:00,109.73,109.91,109.71,109.89,9429.0,86.6021,86.7442,86.5863,86.7284,9429.0
2018-11-26 14:00:00,109.89,109.95,109.84,109.93,9700.0,86.7284,86.7757,86.6889,86.7599,9700.0
2018-11-26 14:05:00,109.92,109.96,109.89,109.91,8650.0,86.7521,86.7836,86.7284,86.7442,8650.0
2018-11-26 14:10:00,109.89,110.18,109.88,110.16,15833.0,86.7284,86.9573,86.7205,86.9415,15833.0
2018-11-26 14:15:00,110.15,110.35,110.15,110.35,18885.0,86.9336,87.0914,86.9336,87.0914,18885.0
2018-11-26 14:20:00,110.36,110.39,110.28,110.37,13513.0,87.0993,87.123,87.0362,87.1072,13513.0
2018-11-26 14:25:00,110.36,110.5,110.32,110.42,15910.0,87.0993,87.2098,87.0677,87.1467,15910.0
2018-11-26 14:30:00,110.42,110.65,110.42,110.5,23665.0,87.1467,87.3282,87.1467,87.2098,23665.0
2018-11-26 14:35:00,110.48,110.51,110.34,110.34,11937.0,87.194,87.2177,87.0835,87.0835,11937.0
2018-11-26 14:40:00,110.35,110.38,110.23,110.3,10245.0,87.0914,87.1151,86.9967,87.052,10245.0
2018-11-26 14:45:00,110.29,110.31,110.16,110.2,7418.0,87.0441,87.0599,86.9415,86.973,7418.0
2018-11-26 14:50:00,110.21,110.24,110.12,110.24,7527.0,86.9809,87.0046,86.9099,87.0046,7527.0
2018-11-26 14:55:00,110.24,110.34,110.2,110.34,17557.0,87.0046,87.0835,86.973,87.0835,17557.0
2018-11-26 15:00:00,110.33,110.51,110.31,110.49,95968.0,87.0756,87.2177,87.0599,87.2019,95968.0
2018-11-26 15:05:00,110.46,110.47,110.36,110.4,13849.0,87.1782,87.1861,87.0993,87.1309,13849.0
2018-11-26 15:10:00,110.41,110.64,110.33,110.6,18191.0,87.1388,87.3203,87.0756,87.2887,18191.0
2018-11-26 15:15:00,110.58,110.63,110.5,110.57,28063.0,87.2729,87.3124,87.2098,87.2651,28063.0
2018-11-26 15:20:00,110.58,110.6,110.44,110.45,18299.0,87.2729,87.2887,87.1625,87.1703,18299.0
2018-11-26 15:25:00,110.47,110.58,110.47,110.52,20000.0,87.1861,87.2729,87.1861,87.2256,20000.0
2018-11-26 15:30:00,110.54,110.72,110.54,110.71,35750.0,87.2414,87.3834,87.2414,87.3755,35750.0
2018-11-26 15:35:00,110.7,110.73,110.55,110.6,28120.0,87.3677,87.3913,87.2493,87.2887,28120.0
2018-11-26 15:40:00,110.58,110.72,110.57,110.7,34250.0,87.2729,87.3834,87.2651,87.3677,34250.0
2018-11-26 15:45:00,110.7,110.92,110.7,110.82,82903.0,87.3677,87.5413,87.3677,87.4624,82903.0
2018-11-26 15:50:00,110.82,110.85,110.77,110.79,48740.0,87.4624,87.486,87.4229,87.4387,48740.0
2018-11-26 15:55:00,110.79,110.9,110.67,110.71,172152.0,87.4387,87.5255,87.344,87.3755,172152.0
2018-11-27 09:30:00,110.11,110.86,110.01,110.25,32618.0,86.902,87.4939,86.8231,87.0125,32618.0
2018-11-27 09:35:00,110.07,110.53,110.06,110.46,11899.0,86.8704,87.2335,86.8625,87.1782,11899.0
2018-11-27 09:40:00,110.43,110.43,109.82,110.11,48743.0,87.1546,87.1546,86.6731,86.902,48743.0
2018-11-27 09:45:00,110.14,110.21,109.9,109.96,18377.0,86.9257,86.9809,86.7363,86.7836,18377.0
2018-11-27 09:50:00,109.97,109.97,109.62,109.93,22061.0,86.7915,86.7915,86.5153,86.7599,22061.0
2018-11-27 09:55:00,109.94,110.05,109.72,109.95,19625.0,86.7678,86.8547,86.5942,86.7757,19625.0
2018-11-27 10:00:00,110.02,110.15,109.8,109.84,21114.0,86.831,86.9336,86.6573,86.6889,21114.0
2018-11-27 10:05:00,109.83,110.17,109.82,110.14,13296.0,86.681,86.9494,86.6731,86.9257,13296.0
2018-11-27 10:10:00,110.14,110.5,110.13,110.36,12421.0,86.9257,87.2098,86.9178,87.0993,12421.0
2018-11-27 10:15:00,110.34,110.34,110.12,110.2,14533.0,87.0835,87.0835,86.9099,86.973,14533.0
2018-11-27 10:20:00,110.16,110.23,110.06,110.21,15606.0,86.9415,86.9967,86.8625,86.9809,15606.0
2018-11-27 10:25:00,110.26,110.26,110.05,110.13,36441.0,87.0204,87.0204,86.8547,86.9178,36441.0
2018-11-27 10:30:00,110.12,110.21,110.01,110.2,31146.0,86.9099,86.9809,86.8231,86.973,31146.0
2018-11-27 10:35:00,110.21,110.22,109.85,109.95,20745.0,86.9809,86.9888,86.6968,86.7757,20745.0
2018-11-27 10:40:00,109.91,110.03,109.82,109.97,13823.0,86.7442,86.8389,86.6731,86.7915,13823.0
2018-11-27 10:45:00,109.97,110.11,109.93,110.08,11071.0,86.7915,86.902,86.7599,86.8783,11071.0
2018-11-27 10:50:00,110.09,110.33,110.06,110.3,16795.0,86.8862,87.0756,86.8625,87.052,16795.0
2018-11-27 10:55:00,110.32,110.55,110.32,110.33,13325.0,87.0677,87.2493,87.0677,87.0756,13325.0
2018-11-27 11:00:00,110.3,110.57,110.29,110.55,13921.0,87.052,87.2651,87.0441,87.2493,13921.0
2018-11-27 11:05:00,110.55,110.56,110.37,110.43,12726.0,87.2493,87.2572,87.1072,87.1546,12726.0
2018-11-27 11:10:00,110.44,110.48,110.34,110.47,47654.0,87.1625,87.194,87.0835,87.1861,47654.0
2018-11-27 11:15:00,110.47,110.58,110.35,110.44,18971.0,87.1861,87.2729,87.0914,87.1625,18971.0
2018-11-27 11:20:00,110.45,110.46,110.25,110.29,14960.0,87.1703,87.1782,87.0125,87.0441,14960.0
2018-11-27 11:25:00,110.23,110.47,110.23,110.45,16287.0,86.9967,87.1861,86.9967,87.1703,16287.0
2018-11-27 11:30:00,110.45,110.45,110.27,110.32,15575.0,87.1703,87.1703,87.0283,87.0677,15575.0
2018-11-27 11:35:00,110.31,110.39,110.23,110.38,17246.0,87.0599,87.123,86.9967,87.1151,17246.0
2018-11-27 11:40:00,110.37,110.39,110.2,110.24,26184.0,87.1072,87.123,86.973,87.0046,26184.0
2018-11-27 11:45:00,110.24,110.39,110.2,110.31,13765.0,87.0046,87.123,86.973,87.0599,13765.0
2018-11-27 11:50:00,110.33,110.55,110.29,110.55,15157.0,87.0756,87.2493,87.0441,87.2493,15157.0
2018-11-27 11:55:00,110.54,110.6,110.51,110.51,5885.0,87.2414,87.2887,87.2177,87.2177,5885.0
2018-11-27 12:00:00,110.51,110.51,110.36,110.48,5157.0,87.2177,87.2177,87.0993,87.194,5157.0
2018-11-27 12:05:00,110.47,110.53,110.44,110.48,6097.0,87.1861,87.2335,87.1625,87.194,6097.0
2018-11-27 12:10:00,110.51,110.51,110.43,110.45,13117.0,87.2177,87.2177,87.1546,87.1703,13117.0
2018-11-27 12:15:00,110.41,110.41,110.32,110.38,5864.0,87.1388,87.1388,87.0677,87.1151,5864.0
2018-11-27 12:20:00,110.37,110.44,110.32,110.44,6780.0,87.1072,87.1625,87.0677,87.1625,6780.0
2018-11-27 12:25:00,110.42,110.46,110.38,110.4,35516.0,87.1467,87.1782,87.1151,87.1309,35516.0
2018-11-27 12:30:00,110.39,110.44,110.26,110.36,7788.0,87.123,87.1625,87.0204,87.0993,7788.0
2018-11-27 12:35:00,110.35,110.61,110.35,110.6,6256.0,87.0914,87.2966,87.0914,87.2887,6256.0
2018-11-27 12:40:00,110.6,110.69,110.57,110.57,6583.0,87.2887,87.3598,87.2651,87.2651,6583.0
2018-11-27 12:45:00,110.59,110.64,110.51,110.55,7016.0,87.2808,87.3203,87.2177,87.2493,7016.0
2018-11-27 12:50:00,110.56,110.58,110.46,110.58,4892.0,87.2572,87.2729,87.1782,87.2729,4892.0
2018-11-27 12:55:00,110.59,110.66,110.51,110.55,7278.0,87.2808,87.3361,87.2177,87.2493,7278.0
2018-11-27 13:00:00,110.54,110.68,110.54,110.61,11174.0,87.2414,87.3519,87.2414,87.2966,11174.0
2018-11-27 13:05:00,110.61,110.66,110.58,110.61,5521.0,87.2966,87.3361,87.2729,87.2966,5521.0
2018-11-27 13:10:00,110.66,110.66,110.52,110.59,6607.0,87.3361,87.3361,87.2256,87.2808,6607.0
2018-11-27 13:15:00,110.61,110.83,110.31,110.41,25456.0,87.2966,87.4703,87.0599,87.1388,25456.0
2018-11-27 13:20:00,110.45,110.49,110.35,110.49,2107.0,87.1703,87.2019,87.0914,87.2019,2107.0
2018-11-27 13:25:00,110.49,110.53,110.44,110.49,7062.0,87.2019,87.2335,87.1625,87.2019,7062.0
2018-11-27 13:30:00,110.52,110.58,110.43,110.53,5300.0,87.2256,87.2729,87.1546,87.2335,5300.0
2018-11-27 13:35:00,110.51,110.57,110.34,110.5,12767.0,87.2177,87.2651,87.0835,87.2098,12767.0
2018-11-27 13:40:00,110.48,110.48,110.31,110.31,5547.0,87.194,87.194,87.0599,87.0599,5547.0
2018-11-27 13:45:00,110.35,110.47,110.32,110.43,6350.0,87.0914,87.1861,87.0677,87.1546,6350.0
2018-11-27 13:50:00,110.4,110.48,110.39,110.39,3594.0,87.1309,87.194,87.123,87.123,3594.0
2018-11-27 13:55:00,110.42,110.69,110.41,110.68,6479.0,87.1467,87.3598,87.1388,87.3519,6479.0
2018-11-27 14:00:00,110.69,110.85,110.69,110.85,9027.0,87.3598,87.486,87.3598,87.486,9027.0
2018-11-27 14:05:00,110.84,110.87,110.78,110.8,10699.0,87.4781,87.5018,87.4308,87.4466,10699.0
2018-11-27 14:10:00,110.82,110.98,110.79,110.96,13894.0,87.4624,87.5886,87.4387,87.5729,13894.0
2018-11-27 14:15:00,110.97,111.05,110.95,111.02,34175.0,87.5807,87.6439,87.565,87.6202,34175.0
2018-11-27 14:20:00,111.01,111.07,110.99,111.03,11117.0,87.6123,87.6597,87.5965,87.6281,11117.0
2018-11-27 14:25:00,111.05,111.05,110.94,110.99,6900.0,87.6439,87.6439,87.5571,87.5965,6900.0
2018-11-27 14:30:00,111.0,111.05,111.0,111.03,6201.0,87.6044,87.6439,87.6044,87.6281,6201.0
2018-11-27 14:35:00,111.03,111.12,111.02,111.04,10524.0,87.6281,87.6991,87.6202,87.636,10524.0
2018-11-27 14:40:00,111.05,111.19,111.05,111.17,24584.0,87.6439,87.7544,87.6439,87.7386,24584.0
2018-11-27 14:45:00,111.19,111.32,111.19,111.29,30709.0,87.7544,87.857,87.7544,87.8333,30709.0
2018-11-27 14:50:00,111.28,111.32,111.24,111.27,17510.0,87.8254,87.857,87.7938,87.8175,17510.0
2018-11-27 14:55:00,111.27,111.28,111.18,111.18,9615.0,87.8175,87.8254,87.7465,87.7465,9615.0
2018-11-27 15:00:00,111.18,111.28,111.13,111.28,12241.0,87.7465,87.8254,87.707,87.8254,12241.0
2018-11-27 15:05:00,111.25,111.3,111.21,111.24,15483.0,87.8017,87.8412,87.7702,87.7938,15483.0
2018-11-27 15:10:00,111.22,111.28,111.19,111.2,21175.0,87.7781,87.8254,87.7544,87.7623,21175.0
2018-11-27 15:15:00,111.22,111.22,111.03,111.03,26867.0,87.7781,87.7781,87.6281,87.6281,26867.0
2018-11-27 15:20:00,111.06,111.21,111.05,111.2,13290.0,87.6518,87.7702,87.6439,87.7623,13290.0
2018-11-27 15:25:00,111.2,111.31,111.2,111.3,30774.0,87.7623,87.8491,87.7623,87.8412,30774.0
2018-11-27 15:30:00,111.31,111.34,111.18,111.28,13903.0,87.8491,87.8728,87.7465,87.8254,13903.0
2018-11-27 15:35:00,111.28,111.42,111.28,111.4,25599.0,87.8254,87.9359,87.8254,87.9201,25599.0
2018-11-27 15:40:00,111.4,111.49,111.34,111.45,25721.0,87.9201,87.9911,87.8728,87.9596,25721.0
2018-11-27 15:45:00,111.43,111.48,111.36,111.41,29707.0,87.9438,87.9833,87.8885,87.928,29707.0
2018-11-27 15:50:00,111.41,111.44,111.35,111.37,40671.0,87.928,87.9517,87.8807,87.8964,40671.0
2018-11-27 15:55:00,111.37,111.56,111.35,111.52,94260.0,87.8964,88.0464,87.8807,88.0148,94260.0
2018-11-28 09:30:00,111.64,112.0,111.58,111.58,45234.0,88.1095,88.3937,88.0622,88.0622,45234.0
2018-11-28 09:35:00,111.58,111.92,111.53,111.91,13991.0,88.0622,88.3305,88.0227,88.3226,13991.0
2018-11-28 09:40:00,111.92,111.99,111.64,111.74,43564.0,88.3305,88.3858,88.1095,88.1885,43564.0
2018-11-28 09:45:00,111.75,111.91,111.63,111.84,20094.0,88.1963,88.3226,88.1016,88.2674,20094.0
2018-11-28 09:50:00,111.84,111.91,111.45,111.49,23748.0,88.2674,88.3226,87.9596,87.9911,23748.0
2018-11-28 09:55:00,111.5,111.63,111.37,111.6,21747.0,87.999,88.1016,87.8964,88.078,21747.0
2018-11-28 10:00:00,111.63,111.73,111.59,111.63,11254.0,88.1016,88.1806,88.0701,88.1016,11254.0
2018-11-28 10:05:00,111.66,111.66,111.32,111.5,15717.0,88.1253,88.1253,87.857,87.999,15717.0
2018-11-28 10:10:00,111.49,111.56,111.18,111.3,12517.0,87.9911,88.0464,87.7465,87.8412,12517.0
2018-11-28 10:15:00,111.25,111.37,111.12,111.26,13804.0,87.8017,87.8964,87.6991,87.8096,13804.0
2018-11-28 10:20:00,111.27,111.27,111.03,111.1,20030.0,87.8175,87.8175,87.6281,87.6833,20030.0
2018-11-28 10:25:00,111.09,111.17,110.93,111.07,14463.0,87.6755,87.7386,87.5492,87.6597,14463.0
2018-11-28 10:30:00,111.09,111.24,111.04,111.18,14474.0,87.6755,87.7938,87.636,87.7465,14474.0
2018-11-28 10:35:00,111.21,111.24,111.01,111.07,12941.0,87.7702,87.7938,87.6123,87.6597,12941.0
2018-11-28 10:40:00,111.06,111.25,111.06,111.09,14918.0,87.6518,87.8017,87.6518,87.6755,14918.0
2018-11-28 10:45:00,111.08,111.2,111.02,111.11,14135.0,87.6676,87.7623,87.6202,87.6912,14135.0
2018-11-28 10:50:00,111.11,111.34,111.11,111.34,13092.0,87.6912,87.8728,87.6912,87.8728,13092.0
2018-11-28 10:55:00,111.35,111.41,111.14,111.19,14823.0,87.8807,87.928,87.7149,87.7544,14823.0
2018-11-28 11:00:00,111.16,111.31,111.16,111.3,9166.0,87.7307,87.8491,87.7307,87.8412,9166.0
2018-11-28 11:05:00,111.31,111.49,111.26,111.49,12387.0,87.8491,87.9911,87.8096,87.9911,12387.0
2018-11-28 11:10:00,111.47,111.49,111.35,111.43,19982.0,87.9754,87.9911,87.8807,87.9438,19982.0
2018-11-28 11:15:00,111.42,111.6,111.33,111.6,34229.0,87.9359,88.078,87.8649,88.078,34229.0
2018-11-28 11:20:00,111.61,111.67,111.49,111.63,9423.0,88.0859,88.1332,87.9911,88.1016,9423.0
2018-11-28 11:25:00,111.6,111.65,111.5,111.64,7595.0,88.078,88.1174,87.999,88.1095,7595.0
2018-11-28 11:30:00,111.61,111.64,111.54,111.61,8862.0,88.0859,88.1095,88.0306,88.0859,8862.0
2018-11-28 11:35:00,111.64,111.67,111.61,111.63,9147.0,88.1095,88.1332,88.0859,88.1016,9147.0
2018-11-28 11:40:00,111.65,111.65,111.48,111.48,7326.0,88.1174,88.1174,87.9833,87.9833,7326.0
2018-11-28 11:45:00,111.46,111.49,111.37,111.48,9233.0,87.9675,87.9911,87.8964,87.9833,9233.0
2018-11-28 11:50:00,111.5,111.72,111.47,111.68,13469.0,87.999,88.1727,87.9754,88.1411,13469.0
2018-11-28 11:55:00,111.69,111.76,111.52,111.65,43687.0,88.149,88.2042,88.0148,88.1174,43687.0
2018-11-28 12:00:00,111.67,112.58,111.67,112.53,54001.0,88.1332,88.8514,88.1332,88.8119,54001.0
2018-11-28 12:05:00,112.52,112.87,112.44,112.87,23914.0,88.8041,89.0803,88.7409,89.0803,23914.0
2018-11-28 12:10:00,112.87,112.95,112.61,112.95,20396.0,89.0803,89.1434,88.8751,89.1434,20396.0
2018-11-28 12:15:00,112.93,113.02,112.58,112.73,27345.0,89.1276,89.1987,88.8514,88.9698,27345.0
2018-11-28 12:20:00,112.74,112.8,112.55,112.6,16417.0,88.9777,89.025,88.8277,88.8672,16417.0
2018-11-28 12:25:00,112.58,112.74,112.45,112.62,11643.0,88.8514,88.9777,88.7488,88.883,11643.0
2018-11-28 12:30:00,112.63,112.7,112.49,112.59,12812.0,88.8909,88.9461,88.7804,88.8593,12812.0
2018-11-28 12:35:00,112.62,112.67,112.5,112.64,12446.0,88.883,88.9224,88.7883,88.8988,12446.0
2018-11-28 12:40:00,112.65,112.65,112.49,112.6,11964.0,88.9067,88.9067,88.7804,88.8672,11964.0
2018-11-28 12:45:00,112.57,112.78,112.53,112.65,15338.0,88.8435,89.0093,88.8119,88.9067,15338.0
2018-11-28 12:50:00,112.65,112.78,112.62,112.69,20064.0,88.9067,89.0093,88.883,88.9382,20064.0
2018-11-28 12:55:00,112.69,112.78,112.52,112.57,25070.0,88.9382,89.0093,88.8041,88.8435,25070.0
2018-11-28 13:00:00,112.57,112.66,112.53,112.61,32437.0,88.8435,88.9145,88.8119,88.8751,32437.0
2018-11-28 13:05:00,112.6,112.74,112.6,112.74,10025.0,88.8672,88.9777,88.8672,88.9777,10025.0
2018-11-28 13:10:00,112.75,112.91,112.68,112.88,10740.0,88.9856,89.1119,88.9303,89.0882,10740.0
2018-11-28 13:15:00,112.87,113.01,112.87,113.0,13040.0,89.0803,89.1908,89.0803,89.1829,13040.0
2018-11-28 13:20:00,113.0,113.05,112.98,113.03,14359.0,89.1829,89.2223,89.1671,89.2066,14359.0
2018-11-28 13:25:00,113.03,113.23,113.03,113.22,15774.0,89.2066,89.3644,89.2066,89.3565,15774.0
2018-11-28 13:30:00,113.21,113.29,113.1,113.17,19143.0,89.3486,89.4118,89.2618,89.317,19143.0
2018-11-28 13:35:00,113.17,113.34,113.16,113.29,16025.0,89.317,89.4512,89.3092,89.4118,16025.0
2018-11-28 13:40:00,113.29,113.34,113.23,113.23,10292.0,89.4118,89.4512,89.3644,89.3644,10292.0
2018-11-28 13:45:00,113.23,113.35,113.22,113.29,12774.0,89.3644,89.4591,89.3565,89.4118,12774.0
2018-11-28 13:50:00,113.29,113.29,112.98,112.99,20730.0,89.4118,89.4118,89.1671,89.175,20730.0
2018-11-28 13:55:00,113.0,113.09,112.89,112.89,12511.0,89.1829,89.2539,89.0961,89.0961,12511.0
2018-11-28 14:00:00,112.89,113.1,112.86,113.09,7609.0,89.0961,89.2618,89.0724,89.2539,7609.0
2018-11-28 14:05:00,113.13,113.24,113.02,113.2,22323.0,89.2855,89.3723,89.1987,89.3407,22323.0
2018-11-28 14:10:00,113.21,113.31,113.2,113.3,9555.0,89.3486,89.4275,89.3407,89.4196,9555.0
2018-11-28 14:15:00,113.29,113.29,113.15,113.21,19791.0,89.4118,89.4118,89.3013,89.3486,19791.0
2018-11-28 14:20:00,113.16,113.24,113.08,113.24,16535.0,89.3092,89.3723,89.246,89.3723,16535.0
2018-11-28 14:25:00,113.25,113.33,113.22,113.26,10060.0,89.3802,89.4433,89.3565,89.3881,10060.0
2018-11-28 14:30:00,113.27,113.29,113.18,113.27,14641.0,89.396,89.4118,89.3249,89.396,14641.0
2018-11-28 14:35:00,113.29,113.34,113.14,113.14,19933.0,89.4118,89.4512,89.2934,89.2934,19933.0
2018-11-28 14:40:00,113.16,113.27,113.16,113.2,10294.0,89.3092,89.396,89.3092,89.3407,10294.0
2018-11-28 14:45:00,113.2,113.26,113.17,113.23,10422.0,89.3407,89.3881,89.317,89.3644,10422.0
2018-11-28 14:50:00,113.23,113.33,113.23,113.24,16965.0,89.3644,89.4433,89.3644,89.3723,16965.0
2018-11-28 14:55:00,113.23,113.26,113.15,113.15,13043.0,89.3644,89.3881,89.3013,89.3013,13043.0
2018-11-28 15:00:00,113.16,113.17,113.0,113.08,18388.0,89.3092,89.317,89.1829,89.246,18388.0
2018-11-28 15:05:00,113.08,113.08,112.98,113.03,9845.0,89.246,89.246,89.1671,89.2066,9845.0
2018-11-28 15:10:00,113.03,113.04,112.91,112.99,20180.0,89.2066,89.2145,89.1119,89.175,20180.0
2018-11-28 15:15:00,113.0,113.0,112.91,112.99,10535.0,89.1829,89.1829,89.1119,89.175,10535.0
2018-11-28 15:20:00,112.99,113.2,112.99,113.2,16031.0,89.175,89.3407,89.175,89.3407,16031.0
2018-11-28 15:25:00,113.21,113.33,113.18,113.33,21321.0,89.3486,89.4433,89.3249,89.4433,21321.0
2018-11-28 15:30:00,113.33,113.49,113.27,113.47,24548.0,89.4433,89.5696,89.396,89.5538,24548.0
2018-11-28 15:35:00,113.47,113.5,113.44,113.45,26830.0,89.5538,89.5775,89.5301,89.538,26830.0
2018-11-28 15:40:00,113.46,113.52,113.43,113.46,27335.0,89.5459,89.5933,89.5222,89.5459,27335.0
2018-11-28 15:45:00,113.46,113.62,113.46,113.57,66218.0,89.5459,89.6722,89.5459,89.6327,66218.0
2018-11-28 15:50:00,113.57,113.58,113.47,113.51,69103.0,89.6327,89.6406,89.5538,89.5854,69103.0
2018-11-28 15:55:00,113.49,113.58,113.43,113.58,156467.0,89.5696,89.6406,89.5222,89.6406,156467.0
2018-11-29 09:30:00,113.12,113.64,113.11,113.2,27038.0,89.2776,89.688,89.2697,89.3407,27038.0
2018-11-29 09:35:00,113.23,113.4,113.04,113.39,11431.0,89.3644,89.4986,89.2145,89.4907,11431.0
2018-11-29 09:40:00,113.34,113.38,113.15,113.27,10137.0,89.4512,89.4828,89.3013,89.396,10137.0
2018-11-29 09:45:00,113.27,113.32,113.13,113.25,16219.0,89.396,89.4354,89.2855,89.3802,16219.0
2018-11-29 09:50:00,113.23,113.32,113.01,113.17,15907.0,89.3644,89.4354,89.1908,89.317,15907.0
2018-11-29 09:55:00,113.13,113.29,112.95,113.26,11218.0,89.2855,89.4118,89.1434,89.3881,11218.0
2018-11-29 10:00:00,113.22,113.37,113.18,113.36,18006.0,89.3565,89.4749,89.3249,89.467,18006.0
2018-11-29 10:05:00,113.39,113.51,113.31,113.5,19647.0,89.4907,89.5854,89.4275,89.5775,19647.0
2018-11-29 10:10:00,113.5,113.64,113.47,113.56,19885.0,89.5775,89.688,89.5538,89.6248,19885.0
2018-11-29 10:15:00,113.53,113.59,113.21,113.21,19096.0,89.6012,89.6485,89.3486,89.3486,19096.0
2018-11-29 10:20:00,113.23,113.31,113.21,113.27,8754.0,89.3644,89.4275,89.3486,89.396,8754.0
2018-11-29 10:25:00,113.3,113.31,113.17,113.24,6074.0,89.4196,89.4275,89.317,89.3723,6074.0
2018-11-29 10:30:00,113.25,113.61,113.25,113.29,21074.0,89.3802,89.6643,89.3802,89.4118,21074.0
2018-11-29 10:35:00,113.25,113.3,112.82,112.82,18628.0,89.3802,89.4196,89.0408,89.0408,18628.0
2018-11-29 10:40:00,112.85,112.86,112.6,112.73,20353.0,89.0645,89.0724,88.8672,88.9698,20353.0
2018-11-29 10:45:00,112.73,112.76,112.44,112.46,13181.0,88.9698,88.9935,88.7409,88.7567,13181.0
2018-11-29 10:50:00,112.46,112.59,112.36,112.57,18482.0,88.7567,88.8593,88.6778,88.8435,18482.0
2018-11-29 10:55:00,112.58,112.78,112.56,112.74,8268.0,88.8514,89.0093,88.8356,88.9777,8268.0
2018-11-29 11:00:00,112.73,112.83,112.69,112.8,12412.0,88.9698,89.0487,88.9382,89.025,12412.0
2018-11-29 11:05:00,112.82,112.99,112.81,112.96,7720.0,89.0408,89.175,89.0329,89.1513,7720.0
2018-11-29 11:10:00,112.91,112.94,112.75,112.82,13718.0,89.1119,89.1355,88.9856,89.0408,13718.0
2018-11-29 11:15:00,112.83,112.88,112.74,112.78,12623.0,89.0487,89.0882,88.9777,89.0093,12623.0
2018-11-29 11:20:00,112.79,113.0,112.73,112.77,29399.0,89.0171,89.1829,88.9698,89.0014,29399.0
2018-11-29 11:25:00,112.8,112.95,112.76,112.88,10735.0,89.025,89.1434,88.9935,89.0882,10735.0
2018-11-29 11:30:00,112.91,112.91,112.68,112.77,8649.0,89.1119,89.1119,88.9303,89.0014,8649.0
2018-11-29 11:35:00,112.75,112.89,112.7,112.88,6502.0,88.9856,89.0961,88.9461,89.0882,6502.0
2018-11-29 11:40:00,112.87,112.89,112.8,112.82,9155.0,89.0803,89.0961,89.025,89.0408,9155.0
2018-11-29 11:45:00,112.84,112.84,112.63,112.66,9777.0,89.0566,89.0566,88.8909,88.9145,9777.0
2018-11-29 11:50:00,112.63,112.75,112.52,112.72,15809.0,88.8909,88.9856,88.8041,88.9619,15809.0
2018-11-29 11:55:00,112.75,112.82,112.64,112.81,10608.0,88.9856,89.0408,88.8988,89.0329,10608.0
2018-11-29 12:00:00,112.83,112.98,112.8,112.98,9857.0,89.0487,89.1671,89.025,89.1671,9857.0
2018-11-29 12:05:00,112.96,113.04,112.9,112.97,5072.0,89.1513,89.2145,89.104,89.1592,5072.0
2018-11-29 12:10:00,112.94,113.0,112.88,113.0,7507.0,89.1355,89.1829,89.0882,89.1829,7507.0
2018-11-29 12:15:00,113.03,113.11,112.99,113.11,13212.0,89.2066,89.2697,89.175,89.2697,13212.0
2018-11-29 12:20:00,113.08,113.12,113.06,113.06,5988.0,89.246,89.2776,89.2302,89.2302,5988.0
2018-11-29 12:25:00,113.09,113.1,113.02,113.07,3867.0,89.2539,89.2618,89.1987,89.2381,3867.0
2018-11-29 12:30:00,113.08,113.27,113.08,113.25,5389.0,89.246,89.396,89.246,89.3802,5389.0
2018-11-29 12:35:00,113.27,113.28,113.19,113.25,7282.0,89.396,89.4039,89.3328,89.3802,7282.0
2018-11-29 12:40:00,113.25,113.38,113.24,113.38,7611.0,89.3802,89.4828,89.3723,89.4828,7611.0
2018-11-29 12:45:00,113.38,113.38,113.26,113.32,3768.0,89.4828,89.4828,89.3881,89.4354,3768.0
2018-11-29 12:50:00,113.34,113.42,113.34,113.37,6854.0,89.4512,89.5144,89.4512,89.4749,6854.0
2018-11-29 12:55:00,113.4,113.45,113.38,113.41,4279.0,89.4986,89.538,89.4828,89.5065,4279.0
2018-11-29 13:00:00,113.42,113.45,113.39,113.45,4550.0,89.5144,89.538,89.4907,89.538,4550.0
2018-11-29 13:05:00,113.45,113.45,113.33,113.33,7437.0,89.538,89.538,89.4433,89.4433,7437.0
2018-11-29 13:10:00,113.34,113.34,113.22,113.22,5420.0,89.4512,89.4512,89.3565,89.3565,5420.0
2018-11-29 13:15:00,113.25,113.29,113.21,113.25,5761.0,89.3802,89.4118,89.3486,89.3802,5761.0
2018-11-29 13:20:00,113.27,113.28,113.13,113.14,3923.0,89.396,89.4039,89.2855,89.2934,3923.0
2018-11-29 13:25:00,113.18,113.19,113.05,113.05,20013.0,89.3249,89.3328,89.2223,89.2223,20013.0
2018-11-29 13:30:00,113.07,113.12,113.01,113.02,12177.0,89.2381,89.2776,89.1908,89.1987,12177.0
2018-11-29 13:35:00,113.01,113.02,112.93,112.96,5912.0,89.1908,89.1987,89.1276,89.1513,5912.0
2018-11-29 13:40:00,112.96,112.98,112.91,112.94,119322.0,89.1513,89.1671,89.1119,89.1355,119322.0
2018-11-29 13:45:00,112.95,113.06,112.9,113.04,23602.0,89.1434,89.2302,89.104,89.2145,23602.0
2018-11-29 13:50:00,113.06,113.06,112.94,112.99,4580.0,89.2302,89.2302,89.1355,89.175,4580.0
2018-11-29 13:55:00,112.98,113.12,112.95,113.02,14602.0,89.1671,89.2776,89.1434,89.1987,14602.0
2018-11-29 14:00:00,113.04,113.22,112.94,113.03,33039.0,89.2145,89.3565,89.1355,89.2066,33039.0
2018-11-29 14:05:00,113.02,113.04,112.96,112.99,5902.0,89.1987,89.2145,89.1513,89.175,5902.0
2018-11-29 14:10:00,113.01,113.28,113.01,113.25,9295.0,89.1908,89.4039,89.1908,89.3802,9295.0
2018-11-29 14:15:00,113.29,113.4,113.22,113.4,12052.0,89.4118,89.4986,89.3565,89.4986,12052.0
2018-11-29 14:20:00,113.4,113.49,113.35,113.42,5915.0,89.4986,89.5696,89.4591,89.5144,5915.0
2018-11-29 14:25:00,113.39,113.44,113.37,113.38,5672.0,89.4907,89.5301,89.4749,89.4828,5672.0
2018-11-29 14:30:00,113.36,113.48,113.34,113.45,10591.0,89.467,89.5617,89.4512,89.538,10591.0
2018-11-29 14:35:00,113.43,113.43,113.33,113.39,8134.0,89.5222,89.5222,89.4433,89.4907,8134.0
2018-11-29 14:40:00,113.39,113.6,113.38,113.57,12599.0,89.4907,89.6564,89.4828,89.6327,12599.0
2018-11-29 14:45:00,113.59,113.78,113.51,113.77,38480.0,89.6485,89.7985,89.5854,89.7906,38480.0
2018-11-29 14:50:00,113.76,113.93,113.75,113.84,28685.0,89.7827,89.9169,89.7748,89.8458,28685.0
2018-11-29 14:55:00,113.8,113.8,113.69,113.77,10268.0,89.8143,89.8143,89.7274,89.7906,10268.0
2018-11-29 15:00:00,113.77,113.79,113.71,113.77,11620.0,89.7906,89.8064,89.7432,89.7906,11620.0
2018-11-29 15:05:00,113.73,113.78,113.69,113.78,27364.0,89.759,89.7985,89.7274,89.7985,27364.0
2018-11-29 15:10:00,113.79,113.83,113.72,113.82,13037.0,89.8064,89.8379,89.7511,89.83,13037.0
2018-11-29 15:15:00,113.83,113.85,113.72,113.72,10002.0,89.8379,89.8537,89.7511,89.7511,10002.0
2018-11-29 15:20:00,113.73,113.83,113.69,113.74,43453.0,89.759,89.8379,89.7274,89.7669,43453.0
2018-11-29 15:25:00,113.75,113.84,113.73,113.82,55468.0,89.7748,89.8458,89.759,89.83,55468.0
2018-11-29 15:30:00,113.83,113.83,113.67,113.75,27404.0,89.8379,89.8379,89.7117,89.7748,27404.0
2018-11-29 15:35:00,113.76,113.79,113.68,113.72,27036.0,89.7827,89.8064,89.7196,89.7511,27036.0
2018-11-29 15:40:00,113.73,113.73,113.58,113.6,25305.0,89.759,89.759,89.6406,89.6564,25305.0
2018-11-29 15:45:00,113.58,113.6,113.42,113.52,58205.0,89.6406,89.6564,89.5144,89.5933,58205.0
2018-11-29 15:50:00,113.51,113.6,113.5,113.56,64957.0,89.5854,89.6564,89.5775,89.6248,64957.0
2018-11-29 15:55:00,113.56,113.56,113.17,113.26,190836.0,89.6248,89.6248,89.317,89.3881,190836.0
2018-11-30 09:30:00,113.74,113.75,113.19,113.37,32465.0,89.7669,89.7748,89.3328,89.4749,32465.0
2018-11-30 09:35:00,113.48,113.6,113.33,113.53,10400.0,89.5617,89.6564,89.4433,89.6012,10400.0
2018-11-30 09:40:00,113.54,113.69,113.43,113.65,16563.0,89.6091,89.7274,89.5222,89.6959,16563.0
2018-11-30 09:45:00,113.65,114.11,113.62,113.72,74399.0,89.6959,90.0589,89.6722,89.7511,74399.0
2018-11-30 09:50:00,113.75,113.89,113.58,113.78,18155.0,89.7748,89.8853,89.6406,89.7985,18155.0
2018-11-30 09:55:00,113.8,114.02,113.65,113.88,37398.0,89.8143,89.9879,89.6959,89.8774,37398.0
2018-11-30 10:00:00,113.84,114.08,113.79,113.85,21985.0,89.8458,90.0352,89.8064,89.8537,21985.0
2018-11-30 10:05:00,113.89,113.93,113.74,113.92,34053.0,89.8853,89.9169,89.7669,89.909,34053.0
2018-11-30 10:10:00,113.92,114.04,113.89,114.02,16282.0,89.909,90.0037,89.8853,89.9879,16282.0
2018-11-30 10:15:00,114.05,114.07,113.71,113.71,43698.0,90.0116,90.0274,89.7432,89.7432,43698.0
2018-11-30 10:20:00,113.69,114.07,113.68,114.01,25982.0,89.7274,90.0274,89.7196,89.98,25982.0
2018-11-30 10:25:00,114.02,114.02,113.83,113.91,28824.0,89.9879,89.9879,89.8379,89.9011,28824.0
2018-11-30 10:30:00,113.9,114.22,113.89,114.21,48675.0,89.8932,90.1457,89.8853,90.1378,48675.0
2018-11-30 10:35:00,114.22,114.33,114.22,114.33,17674.0,90.1457,90.2326,90.1457,90.2326,17674.0
2018-11-30 10:40:00,114.35,114.43,114.21,114.23,26957.0,90.2483,90.3115,90.1378,90.1536,26957.0
2018-11-30 10:45:00,114.23,114.23,114.06,114.06,14442.0,90.1536,90.1536,90.0195,90.0195,14442.0
2018-11-30 10:50:00,114.05,114.09,114.0,114.06,21487.0,90.0116,90.0431,89.9721,90.0195,21487.0
2018-11-30 10:55:00,114.05,114.07,113.98,114.02,11402.0,90.0116,90.0274,89.9563,89.9879,11402.0
2018-11-30 11:00:00,114.03,114.06,113.98,113.98,7056.0,89.9958,90.0195,89.9563,89.9563,7056.0
2018-11-30 11:05:00,113.96,113.98,113.81,113.95,12949.0,89.9405,89.9563,89.8222,89.9326,12949.0
2018-11-30 11:10:00,113.96,114.01,113.94,113.96,14743.0,89.9405,89.98,89.9248,89.9405,14743.0
2018-11-30 11:15:00,113.98,113.98,113.94,113.95,37007.0,89.9563,89.9563,89.9248,89.9326,37007.0
2018-11-30 11:20:00,113.98,114.08,113.98,114.03,15684.0,89.9563,90.0352,89.9563,89.9958,15684.0
2018-11-30 11:25:00,114.05,114.07,113.93,114.06,25411.0,90.0116,90.0274,89.9169,90.0195,25411.0
2018-11-30 11:30:00,114.01,114.03,113.91,113.97,17372.0,89.98,89.9958,89.9011,89.9484,17372.0
2018-11-30 11:35:00,113.97,113.98,113.91,113.98,10611.0,89.9484,89.9563,89.9011,89.9563,10611.0
2018-11-30 11:40:00,113.98,114.01,113.96,113.99,8172.0,89.9563,89.98,89.9405,89.9642,8172.0
2018-11-30 11:45:00,114.0,114.09,114.0,114.08,43744.0,89.9721,90.0431,89.9721,90.0352,43744.0
2018-11-30 11:50:00,114.1,114.14,114.08,114.1,6338.0,90.051,90.0826,90.0352,90.051,6338.0
2018-11-30 11:55:00,114.12,114.24,114.1,114.19,14276.0,90.0668,90.1615,90.051,90.1221,14276.0
2018-11-30 12:00:00,114.21,114.21,114.13,114.18,11164.0,90.1378,90.1378,90.0747,90.1142,11164.0
2018-11-30 12:05:00,114.16,114.18,114.07,114.12,21666.0,90.0984,90.1142,90.0274,90.0668,21666.0
2018-11-30 12:10:00,114.11,114.13,114.04,114.06,18691.0,90.0589,90.0747,90.0037,90.0195,18691.0
2018-11-30 12:15:00,114.06,114.06,113.94,113.99,15254.0,90.0195,90.0195,89.9248,89.9642,15254.0
2018-11-30 12:20:00,113.97,114.03,113.95,113.96,14476.0,89.9484,89.9958,89.9326,89.9405,14476.0
2018-11-30 12:25:00,113.95,113.96,113.74,113.78,18207.0,89.9326,89.9405,89.7669,89.7985,18207.0
2018-11-30 12:30:00,113.8,113.89,113.76,113.87,7119.0,89.8143,89.8853,89.7827,89.8695,7119.0
2018-11-30 12:35:00,113.87,113.88,113.83,113.84,8357.0,89.8695,89.8774,89.8379,89.8458,8357.0
2018-11-30 12:40:00,113.85,113.93,113.79,113.89,40435.0,89.8537,89.9169,89.8064,89.8853,40435.0
2018-11-30 12:45:00,113.89,114.0,113.88,113.96,10849.0,89.8853,89.9721,89.8774,89.9405,10849.0
2018-11-30 12:50:00,113.97,113.97,113.91,113.93,5121.0,89.9484,89.9484,89.9011,89.9169,5121.0
2018-11-30 12:55:00,113.95,113.95,113.79,113.79,14567.0,89.9326,89.9326,89.8064,89.8064,14567.0
2018-11-30 13:00:00,113.79,113.81,113.76,113.81,10221.0,89.8064,89.8222,89.7827,89.8222,10221.0
2018-11-30 13:05:00,113.8,113.81,113.75,113.75,9498.0,89.8143,89.8222,89.7748,89.7748,9498.0
2018-11-30 13:10:00,113.74,113.75,113.65,113.69,37074.0,89.7669,89.7748,89.6959,89.7274,37074.0
2018-11-30 13:15:00,113.68,113.8,113.67,113.78,8000.0,89.7196,89.8143,89.7117,89.7985,8000.0
2018-11-30 13:20:00,113.78,113.9,113.78,113.9,9094.0,89.7985,89.8932,89.7985,89.8932,9094.0
2018-11-30 13:25:00,113.88,113.97,113.88,113.94,8036.0,89.8774,89.9484,89.8774,89.9248,8036.0
2018-11-30 13:30:00,113.96,114.2,113.95,114.04,31834.0,89.9405,90.13,89.9326,90.0037,31834.0
2018-11-30 13:35:00,114.06,114.17,114.04,114.17,8592.0,90.0195,90.1063,90.0037,90.1063,8592.0
2018-11-30 13:40:00,114.18,114.2,114.12,114.2,8645.0,90.1142,90.13,90.0668,90.13,8645.0
2018-11-30 13:45:00,114.21,114.35,114.17,114.34,14171.0,90.1378,90.2483,90.1063,90.2404,14171.0
2018-11-30 13:50:00,114.34,114.47,114.33,114.46,14993.0,90.2404,90.343,90.2326,90.3352,14993.0
2018-11-30 13:55:00,114.47,114.57,114.47,114.55,16320.0,90.343,90.422,90.343,90.4062,16320.0
2018-11-30 14:00:00,114.52,114.54,114.38,114.43,17942.0,90.3825,90.3983,90.272,90.3115,17942.0
2018-11-30 14:05:00,114.42,114.51,114.42,114.47,9118.0,90.3036,90.3746,90.3036,90.343,9118.0
2018-11-30 14:10:00,114.46,114.51,114.45,114.5,8416.0,90.3352,90.3746,90.3273,90.3667,8416.0
2018-11-30 14:15:00,114.49,114.64,114.48,114.58,24314.0,90.3588,90.4772,90.3509,90.4299,24314.0
2018-11-30 14:20:00,114.58,114.64,114.55,114.59,28225.0,90.4299,90.4772,90.4062,90.4378,28225.0
2018-11-30 14:25:00,114.6,114.71,114.59,114.68,17745.0,90.4456,90.5325,90.4378,90.5088,17745.0
2018-11-30 14:30:00,114.69,114.83,114.68,114.72,28156.0,90.5167,90.6272,90.5088,90.5404,28156.0
2018-11-30 14:35:00,114.72,114.81,114.71,114.79,23165.0,90.5404,90.6114,90.5325,90.5956,23165.0
2018-11-30 14:40:00,114.78,114.97,114.78,114.87,25231.0,90.5877,90.7377,90.5877,90.6587,25231.0
2018-11-30 14:45:00,114.87,114.87,114.79,114.82,19685.0,90.6587,90.6587,90.5956,90.6193,19685.0
2018-11-30 14:50:00,114.83,114.84,114.67,114.68,19447.0,90.6272,90.6351,90.5009,90.5088,19447.0
2018-11-30 14:55:00,114.71,114.78,114.6,114.67,23279.0,90.5325,90.5877,90.4456,90.5009,23279.0
2018-11-30 15:00:00,114.69,114.8,114.66,114.78,16480.0,90.5167,90.6035,90.493,90.5877,16480.0
2018-11-30 15:05:00,114.78,114.97,114.77,114.97,16966.0,90.5877,90.7377,90.5798,90.7377,16966.0
2018-11-30 15:10:00,114.94,114.95,114.88,114.91,27689.0,90.714,90.7219,90.6666,90.6903,27689.0
2018-11-30 15:15:00,114.92,114.99,114.91,114.97,28819.0,90.6982,90.7534,90.6903,90.7377,28819.0
2018-11-30 15:20:00,114.97,115.05,114.93,115.05,51226.0,90.7377,90.8008,90.7061,90.8008,51226.0
2018-11-30 15:25:00,115.03,115.09,115.0,115.01,46969.0,90.785,90.8324,90.7613,90.7692,46969.0
2018-11-30 15:30:00,115.01,115.16,114.99,115.09,67059.0,90.7692,90.8876,90.7534,90.8324,67059.0
2018-11-30 15:35:00,115.09,115.28,115.05,115.26,54838.0,90.8324,90.9823,90.8008,90.9665,54838.0
2018-11-30 15:40:00,115.27,115.28,115.11,115.19,59460.0,90.9744,90.9823,90.8482,90.9113,59460.0
2018-11-30 15:45:00,115.19,115.27,115.15,115.18,93640.0,90.9113,90.9744,90.8797,90.9034,93640.0
2018-11-30 15:50:00,115.2,115.2,115.07,115.13,101765.0,90.9192,90.9192,90.8166,90.8639,101765.0
2018-11-30 15:55:00,115.13,115.44,115.13,115.27,329386.0,90.8639,91.1086,90.8639,90.9744,329386.0
2018-12-03 09:30:00,116.62,117.25,116.37,117.0,119263.0,92.0399,92.5371,91.8426,92.3398,119263.0
2018-12-03 09:35:00,117.0,117.29,116.57,116.7,60748.0,92.3398,92.5687,92.0004,92.103,60748.0
2018-12-03 09:40:00,116.79,116.99,116.52,116.61,28811.0,92.1741,92.3319,91.961,92.032,28811.0
2018-12-03 09:45:00,116.66,116.82,116.19,116.37,73172.0,92.0715,92.1977,91.7005,91.8426,73172.0
2018-12-03 09:50:00,116.38,116.5,115.54,115.58,33500.0,91.8505,91.9452,91.1875,91.2191,33500.0
2018-12-03 09:55:00,115.59,115.59,115.25,115.47,28413.0,91.227,91.227,90.9586,91.1323,28413.0
2018-12-03 10:00:00,115.5,115.69,115.39,115.53,31554.0,91.156,91.3059,91.0691,91.1796,31554.0
2018-12-03 10:05:00,115.5,115.56,115.08,115.08,32823.0,91.156,91.2033,90.8245,90.8245,32823.0
2018-12-03 10:10:00,115.11,115.14,114.81,114.83,33089.0,90.8482,90.8718,90.6114,90.6272,33089.0
2018-12-03 10:15:00,114.8,115.04,114.74,114.98,30050.0,90.6035,90.7929,90.5561,90.7456,30050.0
2018-12-03 10:20:00,114.95,115.06,114.81,115.02,36904.0,90.7219,90.8087,90.6114,90.7771,36904.0
2018-12-03 10:25:00,115.04,115.45,114.96,115.36,39917.0,90.7929,91.1165,90.7298,91.0455,39917.0
2018-12-03 10:30:00,115.32,115.47,115.29,115.43,18014.0,91.0139,91.1323,90.9902,91.1007,18014.0
2018-12-03 10:35:00,115.41,115.47,115.14,115.15,20005.0,91.0849,91.1323,90.8718,90.8797,20005.0
2018-12-03 10:40:00,115.15,115.21,114.95,115.05,25265.0,90.8797,90.9271,90.7219,90.8008,25265.0
2018-12-03 10:45:00,115.03,115.03,114.82,114.94,24711.0,90.785,90.785,90.6193,90.714,24711.0
2018-12-03 10:50:00,114.96,115.14,114.66,114.66,18549.0,90.7298,90.8718,90.493,90.493,18549.0
2018-12-03 10:55:00,114.66,114.69,114.46,114.56,22408.0,90.493,90.5167,90.3352,90.4141,22408.0
2018-12-03 11:00:00,114.56,114.58,114.29,114.4,28992.0,90.4141,90.4299,90.201,90.2878,28992.0
2018-12-03 11:05:00,114.42,114.7,114.32,114.69,19241.0,90.3036,90.5246,90.2247,90.5167,19241.0
2018-12-03 11:10:00,114.67,114.68,114.45,114.57,14949.0,90.5009,90.5088,90.3273,90.422,14949.0
2018-12-03 11:15:00,114.57,114.67,114.5,114.58,23085.0,90.422,90.5009,90.3667,90.4299,23085.0
2018-12-03 11:20:00,114.57,114.65,114.39,114.41,19322.0,90.422,90.4851,90.2799,90.2957,19322.0
2018-12-03 11:25:00,114.45,114.48,114.18,114.39,18995.0,90.3273,90.3509,90.1142,90.2799,18995.0
2018-12-03 11:30:00,114.4,114.46,114.21,114.24,18256.0,90.2878,90.3352,90.1378,90.1615,18256.0
2018-12-03 11:35:00,114.22,114.23,114.02,114.03,41507.0,90.1457,90.1536,89.9879,89.9958,41507.0
2018-12-03 11:40:00,114.01,114.04,113.77,113.89,30108.0,89.98,90.0037,89.7906,89.8853,30108.0
2018-12-03 11:45:00,113.86,113.93,113.78,113.88,16110.0,89.8616,89.9169,89.7985,89.8774,16110.0
2018-12-03 11:50:00,113.91,114.24,113.89,114.21,19175.0,89.9011,90.1615,89.8853,90.1378,19175.0
2018-12-03 11:55:00,114.19,114.43,114.17,114.27,23357.0,90.1221,90.3115,90.1063,90.1852,23357.0
2018-12-03 12:00:00,114.25,114.43,114.25,114.26,11996.0,90.1694,90.3115,90.1694,90.1773,11996.0
2018-12-03 12:05:00,114.27,114.56,114.26,114.56,18457.0,90.1852,90.4141,90.1773,90.4141,18457.0
2018-12-03 12:10:00,114.56,114.59,114.4,114.43,14259.0,90.4141,90.4378,90.2878,90.3115,14259.0
2018-12-03 12:15:00,114.44,114.64,114.43,114.58,15240.0,90.3194,90.4772,90.3115,90.4299,15240.0
2018-12-03 12:20:00,114.57,114.8,114.53,114.8,15885.0,90.422,90.6035,90.3904,90.6035,15885.0
2018-12-03 12:25:00,114.82,115.0,114.81,114.92,37278.0,90.6193,90.7613,90.6114,90.6982,37278.0
2018-12-03 12:30:00,114.92,115.26,114.89,115.26,10929.0,90.6982,90.9665,90.6745,90.9665,10929.0
2018-12-03 12:35:00,115.27,115.27,115.03,115.03,27977.0,90.9744,90.9744,90.785,90.785,27977.0
2018-12-03 12:40:00,115.06,115.15,115.05,115.09,18478.0,90.8087,90.8797,90.8008,90.8324,18478.0
2018-12-03 12:45:00,115.11,115.12,115.0,115.09,15395.0,90.8482,90.856,90.7613,90.8324,15395.0
2018-12-03 12:50:00,115.09,115.26,115.08,115.26,38442.0,90.8324,90.9665,90.8245,90.9665,38442.0
2018-12-03 12:55:00,115.27,115.29,115.06,115.11,21232.0,90.9744,90.9902,90.8087,90.8482,21232.0
2018-12-03 13:00:00,115.12,115.43,115.11,115.37,41507.0,90.856,91.1007,90.8482,91.0534,41507.0
2018-12-03 13:05:00,115.33,115.34,115.19,115.24,12263.0,91.0218,91.0297,90.9113,90.9508,12263.0
2018-12-03 13:10:00,115.24,115.42,115.23,115.33,19237.0,90.9508,91.0928,90.9429,91.0218,19237.0
2018-12-03 13:15:00,115.38,115.44,115.29,115.3,12822.0,91.0612,91.1086,90.9902,90.9981,12822.0
2018-12-03 13:20:00,115.35,115.41,115.32,115.35,12995.0,91.0376,91.0849,91.0139,91.0376,12995.0
2018-12-03 13:25:00,115.36,115.37,115.28,115.3,11773.0,91.0455,91.0534,90.9823,90.9981,11773.0
2018-12-03 13:30:00,115.3,115.31,115.26,115.28,42060.0,90.9981,91.006,90.9665,90.9823,42060.0
2018-12-03 13:35:00,115.26,115.35,115.21,115.29,35048.0,90.9665,91.0376,90.9271,90.9902,35048.0
2018-12-03 13:40:00,115.29,115.35,115.23,115.32,17880.0,90.9902,91.0376,90.9429,91.0139,17880.0
2018-12-03 13:45:00,115.33,115.41,115.22,115.27,34384.0,91.0218,91.0849,90.935,90.9744,34384.0
2018-12-03 13:50:00,115.26,115.3,115.21,115.24,26690.0,90.9665,90.9981,90.9271,90.9508,26690.0
2018-12-03 13:55:00,115.23,115.53,115.22,115.45,50289.0,90.9429,91.1796,90.935,91.1165,50289.0
2018-12-03 14:00:00,115.45,115.51,115.24,115.32,15779.0,91.1165,91.1638,90.9508,91.0139,15779.0
2018-12-03 14:05:00,115.3,115.32,115.11,115.2,46318.0,90.9981,91.0139,90.8482,90.9192,46318.0
2018-12-03 14:10:00,115.2,115.39,115.19,115.27,18513.0,90.9192,91.0691,90.9113,90.9744,18513.0
2018-12-03 14:15:00,115.26,115.75,115.24,115.65,53264.0,90.9665,91.3533,90.9508,91.2743,53264.0
2018-12-03 14:20:00,115.68,115.76,115.66,115.76,14185.0,91.298,91.3612,91.2822,91.3612,14185.0
2018-12-03 14:25:00,115.73,115.97,115.73,115.9,29336.0,91.3375,91.5269,91.3375,91.4716,29336.0
2018-12-03 14:30:00,115.91,116.05,115.86,116.0,40711.0,91.4795,91.59,91.4401,91.5506,40711.0
2018-12-03 14:35:00,115.99,116.05,115.78,115.82,17405.0,91.5427,91.59,91.3769,91.4085,17405.0
2018-12-03 14:40:00,115.81,115.85,115.65,115.67,29753.0,91.4006,91.4322,91.2743,91.2901,29753.0
2018-12-03 14:45:00,115.66,115.77,115.62,115.66,38865.0,91.2822,91.369,91.2507,91.2822,38865.0
2018-12-03 14:50:00,115.66,115.73,115.45,115.52,31527.0,91.2822,91.3375,91.1165,91.1717,31527.0
2018-12-03 14:55:00,115.5,115.58,115.46,115.55,24148.0,91.156,91.2191,91.1244,91.1954,24148.0
2018-12-03 15:00:00,115.53,115.59,115.42,115.5,31466.0,91.1796,91.227,91.0928,91.156,31466.0
2018-12-03 15:05:00,115.49,115.59,115.4,115.45,27579.0,91.1481,91.227,91.077,91.1165,27579.0
2018-12-03 15:10:00,115.46,115.7,115.46,115.69,24509.0,91.1244,91.3138,91.1244,91.3059,24509.0
2018-12-03 15:15:00,115.75,115.88,115.71,115.85,24457.0,91.3533,91.4559,91.3217,91.4322,24457.0
2018-12-03 15:20:00,115.87,115.94,115.81,115.86,24915.0,91.448,91.5032,91.4006,91.4401,24915.0
2018-12-03 15:25:00,115.86,115.87,115.75,115.83,47630.0,91.4401,91.448,91.3533,91.4164,47630.0
2018-12-03 15:30:00,115.84,115.92,115.75,115.83,48396.0,91.4243,91.4874,91.3533,91.4164,48396.0
2018-12-03 15:35:00,115.82,115.92,115.74,115.74,37688.0,91.4085,91.4874,91.3454,91.3454,37688.0
2018-12-03 15:40:00,115.74,115.76,115.58,115.65,48868.0,91.3454,91.3612,91.2191,91.2743,48868.0
2018-12-03 15:45:00,115.66,115.76,115.3,115.31,77430.0,91.2822,91.3612,90.9981,91.006,77430.0
2018-12-03 15:50:00,115.3,115.35,115.09,115.1,66314.0,90.9981,91.0376,90.8324,90.8403,66314.0
2018-12-03 15:55:00,115.11,115.32,115.11,115.28,179111.0,90.8482,91.0139,90.8482,90.9823,179111.0
2018-12-04 09:30:00,113.6,113.78,111.89,111.94,229752.0,89.6564,89.7985,88.3068,88.3463,229752.0
2018-12-04 09:35:00,111.94,112.0,111.25,111.25,132080.0,88.3463,88.3937,87.8017,87.8017,132080.0
2018-12-04 09:40:00,111.31,111.34,110.46,110.66,94928.0,87.8491,87.8728,87.1782,87.3361,94928.0
2018-12-04 09:45:00,110.64,110.72,110.14,110.71,102782.0,87.3203,87.3834,86.9257,87.3755,102782.0
2018-12-04 09:50:00,110.68,110.76,110.13,110.22,103249.0,87.3519,87.415,86.9178,86.9888,103249.0
2018-12-04 09:55:00,110.17,110.49,110.07,110.09,71198.0,86.9494,87.2019,86.8704,86.8862,71198.0
2018-12-04 10:00:00,110.09,110.23,109.56,109.9,143837.0,86.8862,86.9967,86.4679,86.7363,143837.0
2018-12-04 10:05:00,109.86,109.98,109.51,109.53,79112.0,86.7047,86.7994,86.4285,86.4443,79112.0
2018-12-04 10:10:00,109.54,109.64,108.95,109.1,112561.0,86.4521,86.5311,85.9865,86.1049,112561.0
2018-12-04 10:15:00,109.09,109.35,108.79,108.79,79555.0,86.097,86.3022,85.8602,85.8602,79555.0
2018-12-04 10:20:00,108.78,109.17,108.78,109.17,64376.0,85.8523,86.1601,85.8523,86.1601,64376.0
2018-12-04 10:25:00,109.19,109.23,108.95,109.15,44667.0,86.1759,86.2075,85.9865,86.1443,44667.0
2018-12-04 10:30:00,109.2,109.68,109.19,109.65,89537.0,86.1838,86.5626,86.1759,86.539,89537.0
2018-12-04 10:35:00,109.7,109.89,109.58,109.8,62495.0,86.5784,86.7284,86.4837,86.6573,62495.0
2018-12-04 10:40:00,109.86,109.99,109.63,109.64,41949.0,86.7047,86.8073,86.5232,86.5311,41949.0
2018-12-04 10:45:00,109.6,109.6,109.17,109.4,34240.0,86.4995,86.4995,86.1601,86.3417,34240.0
2018-12-04 10:50:00,109.38,109.43,109.07,109.13,39040.0,86.3259,86.3653,86.0812,86.1286,39040.0
2018-12-04 10:55:00,109.16,109.18,108.8,108.84,54454.0,86.1522,86.168,85.8681,85.8997,54454.0
2018-12-04 11:00:00,108.81,109.05,108.61,108.98,59387.0,85.876,86.0654,85.7182,86.0102,59387.0
2018-12-04 11:05:00,109.01,109.08,108.84,108.88,31121.0,86.0339,86.0891,85.8997,85.9313,31121.0
2018-12-04 11:10:00,108.88,108.88,108.51,108.52,59710.0,85.9313,85.9313,85.6392,85.6471,59710.0
2018-12-04 11:15:00,108.52,108.83,108.47,108.75,49927.0,85.6471,85.8918,85.6077,85.8287,49927.0
2018-12-04 11:20:00,108.74,109.18,108.73,109.14,59726.0,85.8208,86.168,85.8129,86.1365,59726.0
2018-12-04 11:25:00,109.13,109.14,108.5,108.6,86227.0,86.1286,86.1365,85.6314,85.7103,86227.0
2018-12-04 11:30:00,108.61,108.61,108.28,108.28,51252.0,85.7182,85.7182,85.4577,85.4577,51252.0
2018-12-04 11:35:00,108.29,108.33,108.15,108.26,46247.0,85.4656,85.4972,85.3551,85.4419,46247.0
2018-12-04 11:40:00,108.28,108.48,108.11,108.17,38252.0,85.4577,85.6156,85.3236,85.3709,38252.0
2018-12-04 11:45:00,108.18,108.3,108.03,108.24,59067.0,85.3788,85.4735,85.2604,85.4262,59067.0
2018-12-04 11:50:00,108.24,108.24,108.07,108.13,48446.0,85.4262,85.4262,85.292,85.3393,48446.0
2018-12-04 11:55:00,108.12,108.15,107.93,107.96,64307.0,85.3314,85.3551,85.1815,85.2052,64307.0
2018-12-04 12:00:00,107.95,107.97,107.69,107.7,57629.0,85.1973,85.2131,84.9921,85.0,57629.0
2018-12-04 12:05:00,107.7,107.7,107.15,107.44,64973.0,85.0,85.0,84.5659,84.7948,64973.0
2018-12-04 12:10:00,107.41,107.68,107.19,107.22,58708.0,84.7711,84.9842,84.5975,84.6211,58708.0
2018-12-04 12:15:00,107.22,107.56,107.04,107.55,60244.0,84.6211,84.8895,84.4791,84.8816,60244.0
2018-12-04 12:20:00,107.57,107.57,107.18,107.22,51817.0,84.8974,84.8974,84.5896,84.6211,51817.0
2018-12-04 12:25:00,107.17,107.38,107.08,107.1,29784.0,84.5817,84.7474,84.5106,84.5264,29784.0
2018-12-04 12:30:00,107.07,107.27,106.8,107.26,57553.0,84.5028,84.6606,84.2897,84.6527,57553.0
2018-12-04 12:35:00,107.26,107.29,107.07,107.13,41710.0,84.6527,84.6764,84.5028,84.5501,41710.0
2018-12-04 12:40:00,107.14,107.2,107.0,107.07,30319.0,84.558,84.6054,84.4475,84.5028,30319.0
2018-12-04 12:45:00,107.09,107.15,106.89,106.94,33596.0,84.5185,84.5659,84.3607,84.4002,33596.0
2018-12-04 12:50:00,106.95,106.97,106.62,106.7,71993.0,84.408,84.4238,84.1476,84.2107,71993.0
2018-12-04 12:55:00,106.73,106.85,106.52,106.53,42022.0,84.2344,84.3291,84.0687,84.0766,42022.0
2018-12-04 13:00:00,106.52,106.72,106.29,106.71,57112.0,84.0687,84.2265,83.8872,84.2186,57112.0
2018-12-04 13:05:00,106.71,106.78,106.31,106.33,60196.0,84.2186,84.2739,83.9029,83.9187,60196.0
2018-12-04 13:10:00,106.35,106.43,106.2,106.24,53208.0,83.9345,83.9976,83.8161,83.8477,53208.0
2018-12-04 13:15:00,106.27,106.48,106.26,106.41,32566.0,83.8714,84.0371,83.8635,83.9819,32566.0
2018-12-04 13:20:00,106.39,106.51,106.29,106.49,35042.0,83.9661,84.0608,83.8872,84.045,35042.0
2018-12-04 13:25:00,106.46,106.48,105.91,106.15,66504.0,84.0213,84.0371,83.5872,83.7767,66504.0
2018-12-04 13:30:00,106.14,106.39,106.04,106.31,55243.0,83.7688,83.9661,83.6898,83.9029,55243.0
2018-12-04 13:35:00,106.29,106.51,106.03,106.06,50062.0,83.8872,84.0608,83.682,83.7056,50062.0
2018-12-04 13:40:00,106.05,106.6,105.85,106.54,86402.0,83.6977,84.1318,83.5399,84.0845,86402.0
2018-12-04 13:45:00,106.53,106.89,106.47,106.61,64567.0,84.0766,84.3607,84.0292,84.1397,64567.0
2018-12-04 13:50:00,106.63,106.72,106.51,106.61,50726.0,84.1555,84.2265,84.0608,84.1397,50726.0
2018-12-04 13:55:00,106.64,107.0,106.64,106.74,59877.0,84.1634,84.4475,84.1634,84.2423,59877.0
2018-12-04 14:00:00,106.74,106.76,106.27,106.3,79007.0,84.2423,84.2581,83.8714,83.895,79007.0
2018-12-04 14:05:00,106.29,106.68,106.25,106.67,58006.0,83.8872,84.195,83.8556,84.1871,58006.0
2018-12-04 14:10:00,106.67,106.8,106.47,106.59,79240.0,84.1871,84.2897,84.0292,84.1239,79240.0
2018-12-04 14:15:00,106.54,106.85,106.4,106.84,55658.0,84.0845,84.3291,83.974,84.3212,55658.0
2018-12-04 14:20:00,106.83,106.9,106.69,106.85,32701.0,84.3133,84.3686,84.2028,84.3291,32701.0
2018-12-04 14:25:00,106.82,106.86,106.54,106.64,42101.0,84.3054,84.337,84.0845,84.1634,42101.0
2018-12-04 14:30:00,106.67,107.16,106.67,107.11,63975.0,84.1871,84.5738,84.1871,84.5343,63975.0
2018-12-04 14:35:00,107.09,107.14,106.75,106.93,44184.0,84.5185,84.558,84.2502,84.3923,44184.0
2018-12-04 14:40:00,106.9,107.04,106.9,107.03,54388.0,84.3686,84.4791,84.3686,84.4712,54388.0
2018-12-04 14:45:00,107.02,107.54,106.99,107.39,58229.0,84.4633,84.8737,84.4396,84.7553,58229.0
2018-12-04 14:50:00,107.37,107.54,107.29,107.38,55873.0,84.7395,84.8737,84.6764,84.7474,55873.0
2018-12-04 14:55:00,107.4,107.41,107.01,107.14,53004.0,84.7632,84.7711,84.4554,84.558,53004.0
2018-12-04 15:00:00,107.12,107.29,106.88,107.27,107830.0,84.5422,84.6764,84.3528,84.6606,107830.0
2018-12-04 15:05:00,107.25,107.49,107.16,107.39,57113.0,84.6448,84.8342,84.5738,84.7553,57113.0
2018-12-04 15:10:00,107.4,107.51,107.21,107.28,64842.0,84.7632,84.85,84.6132,84.6685,64842.0
2018-12-04 15:15:00,107.29,107.57,107.28,107.35,67372.0,84.6764,84.8974,84.6685,84.7237,67372.0
2018-12-04 15:20:00,107.36,107.5,106.98,107.0,73820.0,84.7316,84.8421,84.4317,84.4475,73820.0
2018-12-04 15:25:00,106.99,107.24,106.91,107.09,99268.0,84.4396,84.6369,84.3765,84.5185,99268.0
2018-12-04 15:30:00,107.07,107.19,106.87,107.1,77712.0,84.5028,84.5975,84.3449,84.5264,77712.0
2018-12-04 15:35:00,107.1,107.27,107.06,107.15,85779.0,84.5264,84.6606,84.4949,84.5659,85779.0
2018-12-04 15:40:00,107.13,107.13,106.68,106.85,62329.0,84.5501,84.5501,84.195,84.3291,62329.0
2018-12-04 15:45:00,106.82,107.0,106.72,106.99,120073.0,84.3054,84.4475,84.2265,84.4396,120073.0
2018-12-04 15:50:00,107.0,107.05,106.8,106.87,111903.0,84.4475,84.487,84.2897,84.3449,111903.0
2018-12-04 15:55:00,106.86,106.86,106.64,106.8,239383.0,84.337,84.337,84.1634,84.2897,239383.0
2018-12-06 09:30:00,106.14,106.14,105.49,105.91,142136.0,83.7688,83.7688,83.2558,83.5872,142136.0
2018-12-06 09:35:00,105.96,107.25,105.96,106.71,111921.0,83.6267,84.6448,83.6267,84.2186,111921.0
2018-12-06 09:40:00,106.78,107.5,106.66,107.07,66518.0,84.2739,84.8421,84.1792,84.5028,66518.0
2018-12-06 09:45:00,107.02,107.15,106.78,107.08,48536.0,84.4633,84.5659,84.2739,84.5106,48536.0
2018-12-06 09:50:00,107.05,107.09,106.19,106.19,39490.0,84.487,84.5185,83.8082,83.8082,39490.0
2018-12-06 09:55:00,106.19,106.74,106.02,106.58,42411.0,83.8082,84.2423,83.6741,84.116,42411.0
2018-12-06 10:00:00,106.58,107.1,106.49,106.88,67881.0,84.116,84.5264,84.045,84.3528,67881.0
2018-12-06 10:05:00,106.87,106.98,106.52,106.94,39026.0,84.3449,84.4317,84.0687,84.4002,39026.0
2018-12-06 10:10:00,106.93,106.94,106.55,106.87,36466.0,84.3923,84.4002,84.0924,84.3449,36466.0
2018-12-06 10:15:00,106.88,107.15,106.8,106.82,47011.0,84.3528,84.5659,84.2897,84.3054,47011.0
2018-12-06 10:20:00,106.85,106.96,106.44,106.44,65087.0,84.3291,84.4159,84.0055,84.0055,65087.0
2018-12-06 10:25:00,106.39,106.83,106.36,106.65,53140.0,83.9661,84.3133,83.9424,84.1713,53140.0
2018-12-06 10:30:00,106.7,106.75,106.17,106.27,55288.0,84.2107,84.2502,83.7924,83.8714,55288.0
2018-12-06 10:35:00,106.3,106.49,106.04,106.37,25897.0,83.895,84.045,83.6898,83.9503,25897.0
2018-12-06 10:40:00,106.42,106.61,106.19,106.54,22330.0,83.9898,84.1397,83.8082,84.0845,22330.0
2018-12-06 10:45:00,106.58,106.6,106.12,106.27,18656.0,84.116,84.1318,83.753,83.8714,18656.0
2018-12-06 10:50:00,106.29,106.52,106.25,106.5,21351.0,83.8872,84.0687,83.8556,84.0529,21351.0
2018-12-06 10:55:00,106.52,106.52,105.76,106.04,39339.0,84.0687,84.0687,83.4689,83.6898,39339.0
2018-12-06 11:00:00,106.06,106.14,105.88,106.07,26539.0,83.7056,83.7688,83.5636,83.7135,26539.0
2018-12-06 11:05:00,106.04,106.12,105.7,105.77,32756.0,83.6898,83.753,83.4215,83.4768,32756.0
2018-12-06 11:10:00,105.81,105.82,105.43,105.68,31540.0,83.5083,83.5162,83.2084,83.4057,31540.0
2018-12-06 11:15:00,105.65,105.96,105.58,105.82,29418.0,83.382,83.6267,83.3268,83.5162,29418.0
2018-12-06 11:20:00,105.79,106.11,105.74,105.74,39333.0,83.4925,83.7451,83.4531,83.4531,39333.0
2018-12-06 11:25:00,105.72,105.86,105.38,105.75,28457.0,83.4373,83.5478,83.169,83.461,28457.0
2018-12-06 11:30:00,105.77,105.97,105.75,105.83,31504.0,83.4768,83.6346,83.461,83.5241,31504.0
2018-12-06 11:35:00,105.86,105.87,105.55,105.71,36988.0,83.5478,83.5557,83.3031,83.4294,36988.0
2018-12-06 11:40:00,105.67,105.73,105.56,105.68,15891.0,83.3978,83.4452,83.311,83.4057,15891.0
2018-12-06 11:45:00,105.67,106.07,105.66,105.92,40339.0,83.3978,83.7135,83.3899,83.5951,40339.0
2018-12-06 11:50:00,105.96,106.21,105.86,105.86,23811.0,83.6267,83.824,83.5478,83.5478,23811.0
2018-12-06 11:55:00,105.9,105.92,105.68,105.87,31670.0,83.5794,83.5951,83.4057,83.5557,31670.0
2018-12-06 12:00:00,105.84,105.91,105.63,105.74,17072.0,83.532,83.5872,83.3663,83.4531,17072.0
2018-12-06 12:05:00,105.74,105.74,105.52,105.56,23677.0,83.4531,83.4531,83.2794,83.311,23677.0
2018-12-06 12:10:00,105.58,105.66,105.48,105.56,18846.0,83.3268,83.3899,83.2479,83.311,18846.0
2018-12-06 12:15:00,105.57,105.84,105.53,105.6,26634.0,83.3189,83.532,83.2873,83.3426,26634.0
2018-12-06 12:20:00,105.6,105.91,105.53,105.91,15790.0,83.3426,83.5872,83.2873,83.5872,15790.0
2018-12-06 12:25:00,105.88,106.3,105.83,106.3,31075.0,83.5636,83.895,83.5241,83.895,31075.0
2018-12-06 12:30:00,106.25,106.28,105.93,106.1,28112.0,83.8556,83.8793,83.603,83.7372,28112.0
2018-12-06 12:35:00,106.14,106.2,105.7,105.82,26223.0,83.7688,83.8161,83.4215,83.5162,26223.0
2018-12-06 12:40:00,105.82,106.18,105.78,106.15,33518.0,83.5162,83.8003,83.4846,83.7767,33518.0
2018-12-06 12:45:00,106.12,106.34,106.09,106.18,18422.0,83.753,83.9266,83.7293,83.8003,18422.0
2018-12-06 12:50:00,106.17,106.35,106.02,106.32,18230.0,83.7924,83.9345,83.6741,83.9108,18230.0
2018-12-06 12:55:00,106.37,106.45,106.12,106.13,34533.0,83.9503,84.0134,83.753,83.7609,34533.0
2018-12-06 13:00:00,106.16,106.16,105.89,105.93,18845.0,83.7846,83.7846,83.5715,83.603,18845.0
2018-12-06 13:05:00,105.94,106.01,105.65,105.65,16265.0,83.6109,83.6662,83.382,83.382,16265.0
2018-12-06 13:10:00,105.67,105.75,105.58,105.64,22223.0,83.3978,83.461,83.3268,83.3742,22223.0
2018-12-06 13:15:00,105.62,105.65,105.45,105.5,20620.0,83.3584,83.382,83.2242,83.2637,20620.0
2018-12-06 13:20:00,105.46,105.73,105.42,105.7,20156.0,83.2321,83.4452,83.2005,83.4215,20156.0
2018-12-06 13:25:00,105.71,105.84,105.63,105.8,29150.0,83.4294,83.532,83.3663,83.5004,29150.0
2018-12-06 13:30:00,105.79,105.79,105.55,105.67,17705.0,83.4925,83.4925,83.3031,83.3978,17705.0
2018-12-06 13:35:00,105.67,105.79,105.58,105.67,13063.0,83.3978,83.4925,83.3268,83.3978,13063.0
2018-12-06 13:40:00,105.7,106.18,105.68,106.13,36941.0,83.4215,83.8003,83.4057,83.7609,36941.0
2018-12-06 13:45:00,106.15,106.22,106.09,106.21,12113.0,83.7767,83.8319,83.7293,83.824,12113.0
2018-12-06 13:50:00,106.25,106.29,106.1,106.26,29215.0,83.8556,83.8872,83.7372,83.8635,29215.0
2018-12-06 13:55:00,106.25,106.6,106.2,106.58,18247.0,83.8556,84.1318,83.8161,84.116,18247.0
2018-12-06 14:00:00,106.61,106.69,106.39,106.4,20094.0,84.1397,84.2028,83.9661,83.974,20094.0
2018-12-06 14:05:00,106.39,106.56,106.27,106.32,17503.0,83.9661,84.1002,83.8714,83.9108,17503.0
2018-12-06 14:10:00,106.28,106.28,106.0,106.22,25432.0,83.8793,83.8793,83.6583,83.8319,25432.0
2018-12-06 14:15:00,106.24,106.3,105.7,105.76,27978.0,83.8477,83.895,83.4215,83.4689,27978.0
2018-12-06 14:20:00,105.78,105.89,105.61,105.7,27188.0,83.4846,83.5715,83.3505,83.4215,27188.0
2018-12-06 14:25:00,105.7,106.09,105.66,106.09,13849.0,83.4215,83.7293,83.3899,83.7293,13849.0
2018-12-06 14:30:00,106.06,106.13,105.65,105.8,16486.0,83.7056,83.7609,83.382,83.5004,16486.0
2018-12-06 14:35:00,105.78,105.91,105.64,105.78,24227.0,83.4846,83.5872,83.3742,83.4846,24227.0
2018-12-06 14:40:00,105.78,106.05,105.77,105.9,15855.0,83.4846,83.6977,83.4768,83.5794,15855.0
2018-12-06 14:45:00,105.92,105.97,105.63,105.84,36627.0,83.5951,83.6346,83.3663,83.532,36627.0
2018-12-06 14:50:00,105.86,106.52,105.86,106.49,39948.0,83.5478,84.0687,83.5478,84.045,39948.0
2018-12-06 14:55:00,106.5,106.61,106.35,106.6,44698.0,84.0529,84.1397,83.9345,84.1318,44698.0
2018-12-06 15:00:00,106.61,106.9,106.41,106.47,39770.0,84.1397,84.3686,83.9819,84.0292,39770.0
2018-12-06 15:05:00,106.46,106.57,106.32,106.52,27929.0,84.0213,84.1081,83.9108,84.0687,27929.0
2018-12-06 15:10:00,106.5,106.68,106.46,106.52,24361.0,84.0529,84.195,84.0213,84.0687,24361.0
2018-12-06 15:15:00,106.48,106.74,106.42,106.59,39055.0,84.0371,84.2423,83.9898,84.1239,39055.0
2018-12-06 15:20:00,106.59,106.67,106.46,106.64,52234.0,84.1239,84.1871,84.0213,84.1634,52234.0
2018-12-06 15:25:00,106.65,106.85,106.57,106.65,70170.0,84.1713,84.3291,84.1081,84.1713,70170.0
2018-12-06 15:30:00,106.65,107.23,106.61,107.18,63727.0,84.1713,84.629,84.1397,84.5896,63727.0
2018-12-06 15:35:00,107.2,107.39,107.08,107.23,47654.0,84.6054,84.7553,84.5106,84.629,47654.0
2018-12-06 15:40:00,107.19,107.45,107.1,107.42,55924.0,84.5975,84.8027,84.5264,84.779,55924.0
2018-12-06 15:45:00,107.45,108.06,107.41,108.03,167258.0,84.8027,85.2841,84.7711,85.2604,167258.0
2018-12-06 15:50:00,108.01,108.1,107.75,107.86,72321.0,85.2446,85.3157,85.0394,85.1262,72321.0
2018-12-06 15:55:00,107.88,108.07,107.79,108.02,217348.0,85.142,85.292,85.071,85.2525,217348.0
2018-12-07 09:30:00,108.03,108.5,107.95,108.18,36965.0,85.2604,85.6314,85.1973,85.3788,36965.0
2018-12-07 09:35:00,108.26,108.74,108.19,108.73,25623.0,85.4419,85.8208,85.3867,85.8129,25623.0
2018-12-07 09:40:00,108.72,109.34,108.72,109.04,33645.0,85.805,86.2943,85.805,86.0575,33645.0
2018-12-07 09:45:00,109.11,109.21,108.69,108.69,18483.0,86.1128,86.1917,85.7813,85.7813,18483.0
2018-12-07 09:50:00,108.66,109.05,108.56,108.89,13426.0,85.7576,86.0654,85.6787,85.9391,13426.0
2018-12-07 09:55:00,108.9,109.03,108.52,108.56,15132.0,85.947,86.0496,85.6471,85.6787,15132.0
2018-12-07 10:00:00,108.59,108.79,108.54,108.79,10256.0,85.7024,85.8602,85.6629,85.8602,10256.0
2018-12-07 10:05:00,108.75,108.77,108.4,108.45,18122.0,85.8287,85.8444,85.5524,85.5919,18122.0
2018-12-07 10:10:00,108.4,108.47,108.13,108.23,12030.0,85.5524,85.6077,85.3393,85.4183,12030.0
2018-12-07 10:15:00,108.19,108.2,107.77,107.84,20287.0,85.3867,85.3946,85.0552,85.1105,20287.0
2018-12-07 10:20:00,107.88,108.08,107.6,107.75,24336.0,85.142,85.2999,84.921,85.0394,24336.0
2018-12-07 10:25:00,107.79,107.87,107.53,107.87,13979.0,85.071,85.1341,84.8658,85.1341,13979.0
2018-12-07 10:30:00,107.8,107.94,107.61,107.63,13928.0,85.0789,85.1894,84.9289,84.9447,13928.0
2018-12-07 10:35:00,107.6,107.71,107.11,107.22,36297.0,84.921,85.0079,84.5343,84.6211,36297.0
2018-12-07 10:40:00,107.17,107.5,107.16,107.39,16374.0,84.5817,84.8421,84.5738,84.7553,16374.0
2018-12-07 10:45:00,107.29,107.58,107.21,107.21,19006.0,84.6764,84.9053,84.6132,84.6132,19006.0
2018-12-07 10:50:00,107.13,107.39,107.11,107.31,13734.0,84.5501,84.7553,84.5343,84.6922,13734.0
2018-12-07 10:55:00,107.39,107.64,107.38,107.55,18012.0,84.7553,84.9526,84.7474,84.8816,18012.0
2018-12-07 11:00:00,107.55,107.66,107.12,107.2,23747.0,84.8816,84.9684,84.5422,84.6054,23747.0
2018-12-07 11:05:00,107.23,107.26,106.88,107.01,22584.0,84.629,84.6527,84.3528,84.4554,22584.0
2018-12-07 11:10:00,107.02,107.13,106.63,106.64,21075.0,84.4633,84.5501,84.1555,84.1634,21075.0
2018-12-07 11:15:00,106.6,106.76,106.52,106.68,7516.0,84.1318,84.2581,84.0687,84.195,7516.0
2018-12-07 11:20:00,106.68,106.68,106.25,106.34,15355.0,84.195,84.195,83.8556,83.9266,15355.0
2018-12-07 11:25:00,106.33,106.35,106.1,106.32,16156.0,83.9187,83.9345,83.7372,83.9108,16156.0
2018-12-07 11:30:00,106.3,106.66,106.24,106.5,17193.0,83.895,84.1792,83.8477,84.0529,17193.0
2018-12-07 11:35:00,106.58,106.63,106.39,106.45,12804.0,84.116,84.1555,83.9661,84.0134,12804.0
2018-12-07 11:40:00,106.5,106.7,106.32,106.64,15518.0,84.0529,84.2107,83.9108,84.1634,15518.0
2018-12-07 11:45:00,106.59,106.67,106.41,106.55,42508.0,84.1239,84.1871,83.9819,84.0924,42508.0
2018-12-07 11:50:00,106.54,106.6,106.17,106.17,23018.0,84.0845,84.1318,83.7924,83.7924,23018.0
2018-12-07 11:55:00,106.17,106.24,106.04,106.04,15464.0,83.7924,83.8477,83.6898,83.6898,15464.0
2018-12-07 12:00:00,106.07,106.23,106.06,106.14,9502.0,83.7135,83.8398,83.7056,83.7688,9502.0
2018-12-07 12:05:00,106.2,106.2,105.91,106.05,22008.0,83.8161,83.8161,83.5872,83.6977,22008.0
2018-12-07 12:10:00,106.05,106.36,105.99,106.11,34175.0,83.6977,83.9424,83.6504,83.7451,34175.0
2018-12-07 12:15:00,106.09,106.14,105.63,105.7,33204.0,83.7293,83.7688,83.3663,83.4215,33204.0
2018-12-07 12:20:00,105.69,105.96,105.69,105.83,11825.0,83.4136,83.6267,83.4136,83.5241,11825.0
2018-12-07 12:25:00,105.8,105.91,105.72,105.78,13240.0,83.5004,83.5872,83.4373,83.4846,13240.0
2018-12-07 12:30:00,105.77,105.82,105.57,105.59,20039.0,83.4768,83.5162,83.3189,83.3347,20039.0
2018-12-07 12:35:00,105.56,105.64,105.39,105.52,25614.0,83.311,83.3742,83.1768,83.2794,25614.0
2018-12-07 12:40:00,105.54,105.54,105.29,105.51,14847.0,83.2952,83.2952,83.0979,83.2716,14847.0
2018-12-07 12:45:00,105.5,105.64,105.32,105.32,14902.0,83.2637,83.3742,83.1216,83.1216,14902.0
2018-12-07 12:50:00,105.32,105.77,105.31,105.76,14813.0,83.1216,83.4768,83.1137,83.4689,14813.0
2018-12-07 12:55:00,105.73,105.93,105.66,105.79,24855.0,83.4452,83.603,83.3899,83.4925,24855.0
2018-12-07 13:00:00,105.75,106.13,105.64,105.95,19713.0,83.461,83.7609,83.3742,83.6188,19713.0
2018-12-07 13:05:00,105.96,105.98,105.63,105.65,25548.0,83.6267,83.6425,83.3663,83.382,25548.0
2018-12-07 13:10:00,105.67,105.8,105.43,105.45,31295.0,83.3978,83.5004,83.2084,83.2242,31295.0
2018-12-07 13:15:00,105.46,105.62,105.3,105.34,23389.0,83.2321,83.3584,83.1058,83.1374,23389.0
2018-12-07 13:20:00,105.33,105.88,105.33,105.86,27799.0,83.1295,83.5636,83.1295,83.5478,27799.0
2018-12-07 13:25:00,105.82,105.96,105.68,105.89,10639.0,83.5162,83.6267,83.4057,83.5715,10639.0
2018-12-07 13:30:00,105.86,105.86,105.55,105.61,11812.0,83.5478,83.5478,83.3031,83.3505,11812.0
2018-12-07 13:35:00,105.63,105.66,105.27,105.3,20805.0,83.3663,83.3899,83.0821,83.1058,20805.0
2018-12-07 13:40:00,105.26,105.41,105.22,105.3,15159.0,83.0742,83.1926,83.0427,83.1058,15159.0
2018-12-07 13:45:00,105.27,105.32,104.98,105.03,46805.0,83.0821,83.1216,82.8533,82.8927,46805.0
2018-12-07 13:50:00,105.04,105.07,104.86,105.04,19903.0,82.9006,82.9243,82.7586,82.9006,19903.0
2018-12-07 13:55:00,105.01,105.01,104.87,104.9,11159.0,82.8769,82.8769,82.7664,82.7901,11159.0
2018-12-07 14:00:00,104.89,104.95,104.63,104.81,31291.0,82.7822,82.8296,82.577,82.7191,31291.0
2018-12-07 14:05:00,104.82,104.93,104.69,104.77,14821.0,82.727,82.8138,82.6244,82.6875,14821.0
2018-12-07 14:10:00,104.77,104.87,104.65,104.7,15972.0,82.6875,82.7664,82.5928,82.6323,15972.0
2018-12-07 14:15:00,104.72,105.35,104.72,105.35,23562.0,82.6481,83.1453,82.6481,83.1453,23562.0
2018-12-07 14:20:00,105.36,105.46,105.1,105.1,53400.0,83.1532,83.2321,82.948,82.948,53400.0
2018-12-07 14:25:00,105.1,105.28,105.01,105.2,15064.0,82.948,83.09,82.8769,83.0269,15064.0
2018-12-07 14:30:00,105.24,105.36,105.08,105.29,22373.0,83.0585,83.1532,82.9322,83.0979,22373.0
2018-12-07 14:35:00,105.27,105.29,105.05,105.1,18477.0,83.0821,83.0979,82.9085,82.948,18477.0
2018-12-07 14:40:00,105.08,105.13,104.93,104.93,16505.0,82.9322,82.9716,82.8138,82.8138,16505.0
2018-12-07 14:45:00,104.96,105.14,104.83,105.06,17612.0,82.8375,82.9795,82.7349,82.9164,17612.0
2018-12-07 14:50:00,105.08,105.2,104.66,104.66,19355.0,82.9322,83.0269,82.6007,82.6007,19355.0
2018-12-07 14:55:00,104.71,104.82,104.55,104.65,20439.0,82.6402,82.727,82.5139,82.5928,20439.0
2018-12-07 15:00:00,104.65,104.76,104.47,104.52,30855.0,82.5928,82.6796,82.4508,82.4902,30855.0
2018-12-07 15:05:00,104.57,104.85,104.51,104.8,40763.0,82.5297,82.7507,82.4823,82.7112,40763.0
2018-12-07 15:10:00,104.85,104.96,104.68,104.74,32875.0,82.7507,82.8375,82.6165,82.6638,32875.0
2018-12-07 15:15:00,104.71,104.94,104.6,104.75,55833.0,82.6402,82.8217,82.5534,82.6717,55833.0
2018-12-07 15:20:00,104.76,104.95,104.73,104.77,39255.0,82.6796,82.8296,82.656,82.6875,39255.0
2018-12-07 15:25:00,104.82,105.17,104.65,105.04,40547.0,82.727,83.0032,82.5928,82.9006,40547.0
2018-12-07 15:30:00,105.01,105.57,104.93,105.52,72991.0,82.8769,83.3189,82.8138,83.2794,72991.0
2018-12-07 15:35:00,105.55,105.77,105.24,105.24,62854.0,83.3031,83.4768,83.0585,83.0585,62854.0
2018-12-07 15:40:00,105.2,105.52,105.16,105.43,73878.0,83.0269,83.2794,82.9953,83.2084,73878.0
2018-12-07 15:45:00,105.43,105.5,105.1,105.13,59093.0,83.2084,83.2637,82.948,82.9716,59093.0
2018-12-07 15:50:00,105.12,105.4,105.11,105.22,86735.0,82.9638,83.1847,82.9559,83.0427,86735.0
2018-12-07 15:55:00,105.23,105.54,105.22,105.3,171308.0,83.0506,83.2952,83.0427,83.1058,171308.0
2018-12-10 09:30:00,104.66,105.49,104.66,105.27,58087.0,82.6007,83.2558,82.6007,83.0821,58087.0
2018-12-10 09:35:00,105.3,105.3,104.72,104.94,17830.0,83.1058,83.1058,82.6481,82.8217,17830.0
2018-12-10 09:40:00,105.03,105.14,104.59,104.75,20581.0,82.8927,82.9795,82.5455,82.6717,20581.0
2018-12-10 09:45:00,104.79,104.79,103.77,103.87,56379.0,82.7033,82.7033,81.8983,81.9772,56379.0
2018-12-10 09:50:00,103.86,103.95,103.26,103.32,53574.0,81.9693,82.0404,81.4958,81.5431,53574.0
2018-12-10 09:55:00,103.32,103.57,103.15,103.37,42803.0,81.5431,81.7405,81.409,81.5826,42803.0
2018-12-10 10:00:00,103.36,103.39,102.72,103.03,46636.0,81.5747,81.5984,81.0696,81.3143,46636.0
2018-12-10 10:05:00,103.02,103.12,102.74,102.81,43024.0,81.3064,81.3853,81.0854,81.1406,43024.0
2018-12-10 10:10:00,102.85,103.19,102.64,103.16,63944.0,81.1722,81.4405,81.0065,81.4169,63944.0
2018-12-10 10:15:00,103.11,103.31,102.91,103.18,33787.0,81.3774,81.5353,81.2196,81.4327,33787.0
2018-12-10 10:20:00,103.22,103.33,102.88,103.08,26273.0,81.4642,81.551,81.1959,81.3537,26273.0
2018-12-10 10:25:00,103.06,103.13,102.68,102.96,28889.0,81.3379,81.3932,81.038,81.259,28889.0
2018-12-10 10:30:00,102.89,103.05,102.38,102.57,38760.0,81.2038,81.3301,80.8013,80.9512,38760.0
2018-12-10 10:35:00,102.56,102.63,102.15,102.2,25779.0,80.9433,80.9986,80.6197,80.6592,25779.0
2018-12-10 10:40:00,102.2,102.38,102.15,102.24,36085.0,80.6592,80.8013,80.6197,80.6908,36085.0
2018-12-10 10:45:00,102.23,102.38,102.04,102.09,78667.0,80.6829,80.8013,80.5329,80.5724,78667.0
2018-12-10 10:50:00,102.1,102.22,101.66,101.69,49347.0,80.5803,80.675,80.233,80.2567,49347.0
2018-12-10 10:55:00,101.68,102.04,101.56,101.76,37794.0,80.2488,80.5329,80.1541,80.3119,37794.0
2018-12-10 11:00:00,101.71,101.72,100.89,101.23,65891.0,80.2725,80.2804,79.6253,79.8937,65891.0
2018-12-10 11:05:00,101.21,101.58,101.17,101.23,23770.0,79.8779,80.1699,79.8463,79.8937,23770.0
2018-12-10 11:10:00,101.24,101.62,101.14,101.54,31959.0,79.9015,80.2015,79.8226,80.1383,31959.0
2018-12-10 11:15:00,101.57,101.69,101.33,101.62,28824.0,80.162,80.2567,79.9726,80.2015,28824.0
2018-12-10 11:20:00,101.61,101.77,101.53,101.61,24651.0,80.1936,80.3198,80.1304,80.1936,24651.0
2018-12-10 11:25:00,101.71,102.12,101.71,102.11,20025.0,80.2725,80.5961,80.2725,80.5882,20025.0
2018-12-10 11:30:00,102.11,102.26,101.99,101.99,27093.0,80.5882,80.7066,80.4935,80.4935,27093.0
2018-12-10 11:35:00,102.05,102.78,102.01,102.64,23804.0,80.5408,81.117,80.5093,81.0065,23804.0
2018-12-10 11:40:00,102.62,102.7,102.42,102.55,41092.0,80.9907,81.0538,80.8328,80.9354,41092.0
2018-12-10 11:45:00,102.58,102.74,102.29,102.47,14368.0,80.9591,81.0854,80.7302,80.8723,14368.0
2018-12-10 11:50:00,102.57,102.64,102.42,102.49,14900.0,80.9512,81.0065,80.8328,80.8881,14900.0
2018-12-10 11:55:00,102.51,102.63,102.13,102.23,22678.0,80.9039,80.9986,80.604,80.6829,22678.0
2018-12-10 12:00:00,102.24,102.38,102.15,102.18,12907.0,80.6908,80.8013,80.6197,80.6434,12907.0
2018-12-10 12:05:00,102.26,102.52,102.13,102.39,40762.0,80.7066,80.9118,80.604,80.8092,40762.0
2018-12-10 12:10:00,102.36,102.64,102.32,102.53,15393.0,80.7855,81.0065,80.7539,80.9197,15393.0
2018-12-10 12:15:00,102.58,102.67,102.32,102.35,20124.0,80.9591,81.0301,80.7539,80.7776,20124.0
2018-12-10 12:20:00,102.33,102.45,102.07,102.21,15898.0,80.7618,80.8565,80.5566,80.6671,15898.0
2018-12-10 12:25:00,102.24,102.37,102.13,102.13,18701.0,80.6908,80.7934,80.604,80.604,18701.0
2018-12-10 12:30:00,102.15,102.3,102.11,102.19,11611.0,80.6197,80.7381,80.5882,80.6513,11611.0
2018-12-10 12:35:00,102.17,102.72,102.17,102.63,36915.0,80.6355,81.0696,80.6355,80.9986,36915.0
2018-12-10 12:40:00,102.65,102.82,102.55,102.6,23456.0,81.0144,81.1485,80.9354,80.9749,23456.0
2018-12-10 12:45:00,102.56,102.91,102.46,102.79,22707.0,80.9433,81.2196,80.8644,81.1249,22707.0
2018-12-10 12:50:00,102.78,102.86,102.68,102.86,25974.0,81.117,81.1801,81.038,81.1801,25974.0
2018-12-10 12:55:00,102.87,102.91,102.71,102.78,8964.0,81.188,81.2196,81.0617,81.117,8964.0
2018-12-10 13:00:00,102.78,102.86,102.56,102.64,14928.0,81.117,81.1801,80.9433,81.0065,14928.0
2018-12-10 13:05:00,102.59,102.97,102.58,102.91,19788.0,80.967,81.2669,80.9591,81.2196,19788.0
2018-12-10 13:10:00,102.92,103.32,102.81,103.26,32973.0,81.2275,81.5431,81.1406,81.4958,32973.0
2018-12-10 13:15:00,103.27,103.58,103.22,103.49,12931.0,81.5037,81.7483,81.4642,81.6773,12931.0
2018-12-10 13:20:00,103.55,103.62,103.16,103.28,17435.0,81.7247,81.7799,81.4169,81.5116,17435.0
2018-12-10 13:25:00,103.25,103.43,103.21,103.32,11538.0,81.4879,81.63,81.4563,81.5431,11538.0
2018-12-10 13:30:00,103.27,103.58,103.22,103.47,19266.0,81.5037,81.7483,81.4642,81.6615,19266.0
2018-12-10 13:35:00,103.52,103.73,103.44,103.44,13671.0,81.701,81.8667,81.6379,81.6379,13671.0
2018-12-10 13:40:00,103.44,103.55,103.36,103.37,16801.0,81.6379,81.7247,81.5747,81.5826,16801.0
2018-12-10 13:45:00,103.42,103.73,103.42,103.65,21587.0,81.6221,81.8667,81.6221,81.8036,21587.0
2018-12-10 13:50:00,103.66,103.95,103.66,103.92,23071.0,81.8115,82.0404,81.8115,82.0167,23071.0
2018-12-10 13:55:00,103.91,103.94,103.69,103.71,34208.0,82.0088,82.0325,81.8352,81.8509,34208.0
2018-12-10 14:00:00,103.73,103.82,103.58,103.72,25856.0,81.8667,81.9378,81.7483,81.8588,25856.0
2018-12-10 14:05:00,103.72,103.98,103.71,103.9,26952.0,81.8588,82.064,81.8509,82.0009,26952.0
2018-12-10 14:10:00,103.81,104.08,103.81,103.95,61522.0,81.9299,82.143,81.9299,82.0404,61522.0
2018-12-10 14:15:00,103.95,104.01,103.48,103.48,105297.0,82.0404,82.0877,81.6694,81.6694,105297.0
2018-12-10 14:20:00,103.46,103.85,103.28,103.74,30132.0,81.6536,81.9614,81.5116,81.8746,30132.0
2018-12-10 14:25:00,103.76,103.94,103.67,103.77,39391.0,81.8904,82.0325,81.8194,81.8983,39391.0
2018-12-10 14:30:00,103.78,104.22,103.71,104.22,32597.0,81.9062,82.2535,81.8509,82.2535,32597.0
2018-12-10 14:35:00,104.19,104.3,104.05,104.08,27161.0,82.2298,82.3166,82.1193,82.143,27161.0
2018-12-10 14:40:00,104.07,104.1,103.91,104.05,26414.0,82.1351,82.1587,82.0088,82.1193,26414.0
2018-12-10 14:45:00,104.06,104.09,103.83,103.9,22852.0,82.1272,82.1509,81.9457,82.0009,22852.0
2018-12-10 14:50:00,103.9,104.06,103.87,104.04,18626.0,82.0009,82.1272,81.9772,82.1114,18626.0
2018-12-10 14:55:00,104.02,104.16,103.69,103.76,74422.0,82.0956,82.2061,81.8352,81.8904,74422.0
2018-12-10 15:00:00,103.7,103.73,103.55,103.59,14695.0,81.8431,81.8667,81.7247,81.7562,14695.0
2018-12-10 15:05:00,103.57,103.7,103.49,103.7,13571.0,81.7405,81.8431,81.6773,81.8431,13571.0
2018-12-10 15:10:00,103.66,103.8,103.59,103.62,19652.0,81.8115,81.922,81.7562,81.7799,19652.0
2018-12-10 15:15:00,103.62,103.68,103.49,103.63,27110.0,81.7799,81.8273,81.6773,81.7878,27110.0
2018-12-10 15:20:00,103.65,103.85,103.65,103.76,14407.0,81.8036,81.9614,81.8036,81.8904,14407.0
2018-12-10 15:25:00,103.77,103.93,103.75,103.92,18495.0,81.8983,82.0246,81.8825,82.0167,18495.0
2018-12-10 15:30:00,103.94,104.48,103.94,104.42,37324.0,82.0325,82.4586,82.0325,82.4113,37324.0
2018-12-10 15:35:00,104.45,104.74,104.36,104.58,46122.0,82.435,82.6638,82.3639,82.5376,46122.0
2018-12-10 15:40:00,104.58,104.62,104.42,104.49,30285.0,82.5376,82.5691,82.4113,82.4665,30285.0
2018-12-10 15:45:00,104.48,104.6,104.41,104.54,64436.0,82.4586,82.5534,82.4034,82.506,64436.0
2018-12-10 15:50:00,104.52,104.59,104.38,104.57,56834.0,82.4902,82.5455,82.3797,82.5297,56834.0
2018-12-10 15:55:00,104.56,104.71,104.38,104.38,178819.0,82.5218,82.6402,82.3797,82.3797,178819.0
2018-12-11 09:30:00,105.78,106.4,105.78,106.16,66163.0,83.4846,83.974,83.4846,83.7846,66163.0
2018-12-11 09:35:00,106.33,106.37,105.67,105.68,11312.0,83.9187,83.9503,83.3978,83.4057,11312.0
2018-12-11 09:40:00,105.7,105.92,105.62,105.66,20288.0,83.4215,83.5951,83.3584,83.3899,20288.0
2018-12-11 09:45:00,105.61,105.63,105.19,105.2,14712.0,83.3505,83.3663,83.019,83.0269,14712.0
2018-12-11 09:50:00,105.16,105.3,104.93,105.25,22723.0,82.9953,83.1058,82.8138,83.0664,22723.0
2018-12-11 09:55:00,105.19,105.33,104.96,105.02,13369.0,83.019,83.1295,82.8375,82.8848,13369.0
2018-12-11 10:00:00,105.02,105.4,105.01,105.32,12726.0,82.8848,83.1847,82.8769,83.1216,12726.0
2018-12-11 10:05:00,105.32,105.57,105.25,105.39,12585.0,83.1216,83.3189,83.0664,83.1768,12585.0
2018-12-11 10:10:00,105.36,105.39,104.83,104.94,22887.0,83.1532,83.1768,82.7349,82.8217,22887.0
2018-12-11 10:15:00,104.95,105.01,104.59,104.72,45520.0,82.8296,82.8769,82.5455,82.6481,45520.0
2018-12-11 10:20:00,104.72,105.05,104.71,104.92,17266.0,82.6481,82.9085,82.6402,82.8059,17266.0
2018-12-11 10:25:00,104.87,105.05,104.8,104.99,17474.0,82.7664,82.9085,82.7112,82.8612,17474.0
2018-12-11 10:30:00,104.98,105.05,104.45,104.49,26219.0,82.8533,82.9085,82.435,82.4665,26219.0
2018-12-11 10:35:00,104.51,104.65,104.27,104.64,30144.0,82.4823,82.5928,82.2929,82.5849,30144.0
2018-12-11 10:40:00,104.66,104.72,104.19,104.3,17339.0,82.6007,82.6481,82.2298,82.3166,17339.0
2018-12-11 10:45:00,104.31,104.47,103.9,104.02,28306.0,82.3245,82.4508,82.0009,82.0956,28306.0
2018-12-11 10:50:00,103.99,104.2,103.96,104.12,17555.0,82.0719,82.2377,82.0483,82.1745,17555.0
2018-12-11 10:55:00,104.1,104.1,103.85,104.07,18635.0,82.1587,82.1587,81.9614,82.1351,18635.0
2018-12-11 11:00:00,104.09,104.09,103.78,103.96,22875.0,82.1509,82.1509,81.9062,82.0483,22875.0
2018-12-11 11:05:00,103.97,104.23,103.92,104.2,19443.0,82.0561,82.2613,82.0167,82.2377,19443.0
2018-12-11 11:10:00,104.22,104.22,103.78,103.85,14213.0,82.2535,82.2535,81.9062,81.9614,14213.0
2018-12-11 11:15:00,103.82,103.97,103.78,103.93,14040.0,81.9378,82.0561,81.9062,82.0246,14040.0
2018-12-11 11:20:00,103.95,104.05,103.8,103.89,9876.0,82.0404,82.1193,81.922,81.993,9876.0
2018-12-11 11:25:00,103.94,103.95,103.62,103.7,12096.0,82.0325,82.0404,81.7799,81.8431,12096.0
2018-12-11 11:30:00,103.75,103.75,103.57,103.66,11959.0,81.8825,81.8825,81.7405,81.8115,11959.0
2018-12-11 11:35:00,103.64,104.03,103.63,104.03,14402.0,81.7957,82.1035,81.7878,82.1035,14402.0
2018-12-11 11:40:00,104.02,104.02,103.78,103.9,10428.0,82.0956,82.0956,81.9062,82.0009,10428.0
2018-12-11 11:45:00,103.89,104.1,103.83,104.08,5698.0,81.993,82.1587,81.9457,82.143,5698.0
2018-12-11 11:50:00,104.1,104.18,104.03,104.07,7568.0,82.1587,82.2219,82.1035,82.1351,7568.0
2018-12-11 11:55:00,104.06,104.2,103.96,104.01,7795.0,82.1272,82.2377,82.0483,82.0877,7795.0
2018-12-11 12:00:00,103.98,103.98,103.61,103.66,4115.0,82.064,82.064,81.772,81.8115,4115.0
2018-12-11 12:05:00,103.64,103.7,103.37,103.59,25136.0,81.7957,81.8431,81.5826,81.7562,25136.0
2018-12-11 12:10:00,103.54,103.54,103.31,103.39,16763.0,81.7168,81.7168,81.5353,81.5984,16763.0
2018-12-11 12:15:00,103.37,103.37,103.19,103.28,9234.0,81.5826,81.5826,81.4405,81.5116,9234.0
2018-12-11 12:20:00,103.24,103.59,103.24,103.5,9690.0,81.48,81.7562,81.48,81.6852,9690.0
2018-12-11 12:25:00,103.48,103.55,103.19,103.19,12045.0,81.6694,81.7247,81.4405,81.4405,12045.0
2018-12-11 12:30:00,103.2,103.31,102.98,103.12,20850.0,81.4484,81.5353,81.2748,81.3853,20850.0
2018-12-11 12:35:00,103.14,103.22,103.05,103.05,9648.0,81.4011,81.4642,81.3301,81.3301,9648.0
2018-12-11 12:40:00,103.05,103.49,103.02,103.46,11591.0,81.3301,81.6773,81.3064,81.6536,11591.0
2018-12-11 12:45:00,103.44,103.47,103.22,103.31,13056.0,81.6379,81.6615,81.4642,81.5353,13056.0
2018-12-11 12:50:00,103.32,103.32,103.17,103.22,17501.0,81.5431,81.5431,81.4248,81.4642,17501.0
2018-12-11 12:55:00,103.22,103.22,103.01,103.09,7076.0,81.4642,81.4642,81.2985,81.3616,7076.0
2018-12-11 13:00:00,103.06,103.15,102.94,103.13,10120.0,81.3379,81.409,81.2432,81.3932,10120.0
2018-12-11 13:05:00,103.1,103.24,103.04,103.2,8510.0,81.3695,81.48,81.3222,81.4484,8510.0
2018-12-11 13:10:00,103.19,103.24,103.04,103.06,7449.0,81.4405,81.48,81.3222,81.3379,7449.0
2018-12-11 13:15:00,103.06,103.36,103.06,103.36,16893.0,81.3379,81.5747,81.3379,81.5747,16893.0
2018-12-11 13:20:00,103.35,103.44,103.3,103.3,11954.0,81.5668,81.6379,81.5274,81.5274,11954.0
2018-12-11 13:25:00,103.27,103.28,103.0,103.04,9729.0,81.5037,81.5116,81.2906,81.3222,9729.0
2018-12-11 13:30:00,103.02,103.12,102.94,103.09,13381.0,81.3064,81.3853,81.2432,81.3616,13381.0
2018-12-11 13:35:00,103.06,103.21,103.05,103.13,10350.0,81.3379,81.4563,81.3301,81.3932,10350.0
2018-12-11 13:40:00,103.14,103.14,102.63,102.67,15013.0,81.4011,81.4011,80.9986,81.0301,15013.0
2018-12-11 13:45:00,102.68,102.69,102.5,102.59,33054.0,81.038,81.0459,80.896,80.967,33054.0
2018-12-11 13:50:00,102.59,102.65,102.33,102.41,20597.0,80.967,81.0144,80.7618,80.8249,20597.0
2018-12-11 13:55:00,102.41,102.57,102.4,102.4,17251.0,80.8249,80.9512,80.8171,80.8171,17251.0
2018-12-11 14:00:00,102.39,102.7,102.28,102.5,19542.0,80.8092,81.0538,80.7223,80.896,19542.0
2018-12-11 14:05:00,102.5,102.68,102.44,102.52,40002.0,80.896,81.038,80.8486,80.9118,40002.0
2018-12-11 14:10:00,102.48,102.66,102.42,102.62,22249.0,80.8802,81.0223,80.8328,80.9907,22249.0
2018-12-11 14:15:00,102.59,102.87,102.34,102.85,40061.0,80.967,81.188,80.7697,81.1722,40061.0
2018-12-11 14:20:00,102.83,102.93,102.75,102.82,26082.0,81.1564,81.2353,81.0933,81.1485,26082.0
2018-12-11 14:25:00,102.82,103.17,102.77,102.93,59976.0,81.1485,81.4248,81.1091,81.2353,59976.0
2018-12-11 14:30:00,102.93,103.31,102.92,103.26,21409.0,81.2353,81.5353,81.2275,81.4958,21409.0
2018-12-11 14:35:00,103.26,103.4,103.22,103.36,20986.0,81.4958,81.6063,81.4642,81.5747,20986.0
2018-12-11 14:40:00,103.4,103.69,103.38,103.62,21949.0,81.6063,81.8352,81.5905,81.7799,21949.0
2018-12-11 14:45:00,103.63,103.95,103.6,103.61,22770.0,81.7878,82.0404,81.7641,81.772,22770.0
2018-12-11 14:50:00,103.62,103.8,103.54,103.76,17026.0,81.7799,81.922,81.7168,81.8904,17026.0
2018-12-11 14:55:00,103.75,103.76,103.51,103.7,14767.0,81.8825,81.8904,81.6931,81.8431,14767.0
2018-12-11 15:00:00,103.74,103.74,103.38,103.56,14825.0,81.8746,81.8746,81.5905,81.7326,14825.0
2018-12-11 15:05:00,103.54,103.77,103.41,103.77,28449.0,81.7168,81.8983,81.6142,81.8983,28449.0
2018-12-11 15:10:00,103.73,104.34,103.73,104.15,27980.0,81.8667,82.3482,81.8667,82.1982,27980.0
2018-12-11 15:15:00,104.15,104.19,104.03,104.03,12959.0,82.1982,82.2298,82.1035,82.1035,12959.0
2018-12-11 15:20:00,104.05,104.17,104.0,104.11,22071.0,82.1193,82.214,82.0798,82.1666,22071.0
2018-12-11 15:25:00,104.14,104.16,104.01,104.02,13108.0,82.1903,82.2061,82.0877,82.0956,13108.0
2018-12-11 15:30:00,104.01,104.38,103.98,104.16,36431.0,82.0877,82.3797,82.064,82.2061,36431.0
2018-12-11 15:35:00,104.17,104.18,103.87,103.95,30711.0,82.214,82.2219,81.9772,82.0404,30711.0
2018-12-11 15:40:00,103.94,104.0,103.79,103.89,40480.0,82.0325,82.0798,81.9141,81.993,40480.0
2018-12-11 15:45:00,103.88,103.95,103.78,103.8,42139.0,81.9851,82.0404,81.9062,81.922,42139.0
2018-12-11 15:50:00,103.81,103.93,103.65,103.84,61993.0,81.9299,82.0246,81.8036,81.9535,61993.0
2018-12-11 15:55:00,103.82,103.84,103.55,103.59,88401.0,81.9378,81.9535,81.7247,81.7562,88401.0
2018-12-12 09:30:00,104.67,104.9,104.3,104.55,63485.0,82.6086,82.7901,82.3166,82.5139,63485.0
2018-12-12 09:35:00,104.59,104.83,104.35,104.49,22389.0,82.5455,82.7349,82.356,82.4665,22389.0
2018-12-12 09:40:00,104.5,104.52,104.09,104.24,17431.0,82.4744,82.4902,82.1509,82.2692,17431.0
2018-12-12 09:45:00,104.21,104.3,103.8,104.14,21108.0,82.2456,82.3166,81.922,82.1903,21108.0
2018-12-12 09:50:00,104.11,104.15,103.75,103.81,22160.0,82.1666,82.1982,81.8825,81.9299,22160.0
2018-12-12 09:55:00,103.81,103.81,103.37,103.6,41648.0,81.9299,81.9299,81.5826,81.7641,41648.0
2018-12-12 10:00:00,103.6,103.6,103.08,103.42,54075.0,81.7641,81.7641,81.3537,81.6221,54075.0
2018-12-12 10:05:00,103.44,103.5,102.69,102.74,77941.0,81.6379,81.6852,81.0459,81.0854,77941.0
2018-12-12 10:10:00,102.75,103.49,102.66,103.45,66895.0,81.0933,81.6773,81.0223,81.6457,66895.0
2018-12-12 10:15:00,103.47,103.51,103.02,103.3,53104.0,81.6615,81.6931,81.3064,81.5274,53104.0
2018-12-12 10:20:00,103.3,103.56,103.26,103.27,52319.0,81.5274,81.7326,81.4958,81.5037,52319.0
2018-12-12 10:25:00,103.28,103.28,102.79,102.92,27086.0,81.5116,81.5116,81.1249,81.2275,27086.0
2018-12-12 10:30:00,102.93,103.16,102.85,102.88,29118.0,81.2353,81.4169,81.1722,81.1959,29118.0
2018-12-12 10:35:00,102.91,102.99,102.54,102.6,27726.0,81.2196,81.2827,80.9275,80.9749,27726.0
2018-12-12 10:40:00,102.6,102.71,102.11,102.61,50764.0,80.9749,81.0617,80.5882,80.9828,50764.0
2018-12-12 10:45:00,102.62,102.67,102.44,102.55,34106.0,80.9907,81.0301,80.8486,80.9354,34106.0
2018-12-12 10:50:00,102.55,102.94,102.5,102.93,67012.0,80.9354,81.2432,80.896,81.2353,67012.0
2018-12-12 10:55:00,102.95,103.17,102.8,103.14,29763.0,81.2511,81.4248,81.1327,81.4011,29763.0
2018-12-12 11:00:00,103.15,103.24,102.87,103.16,22243.0,81.409,81.48,81.188,81.4169,22243.0
2018-12-12 11:05:00,103.12,103.13,102.88,102.93,22223.0,81.3853,81.3932,81.1959,81.2353,22223.0
2018-12-12 11:10:00,102.94,102.95,102.71,102.86,58168.0,81.2432,81.2511,81.0617,81.1801,58168.0
2018-12-12 11:15:00,102.88,103.07,102.83,102.93,50550.0,81.1959,81.3458,81.1564,81.2353,50550.0
2018-12-12 11:20:00,102.95,103.02,102.8,102.83,37201.0,81.2511,81.3064,81.1327,81.1564,37201.0
2018-12-12 11:25:00,102.86,102.88,102.55,102.62,33479.0,81.1801,81.1959,80.9354,80.9907,33479.0
2018-12-12 11:30:00,102.66,102.78,102.39,102.39,33531.0,81.0223,81.117,80.8092,80.8092,33531.0
2018-12-12 11:35:00,102.38,102.69,102.24,102.38,31545.0,80.8013,81.0459,80.6908,80.8013,31545.0
2018-12-12 11:40:00,102.39,102.47,102.29,102.46,21872.0,80.8092,80.8723,80.7302,80.8644,21872.0
2018-12-12 11:45:00,102.48,102.5,102.14,102.38,42344.0,80.8802,80.896,80.6119,80.8013,42344.0
2018-12-12 11:50:00,102.41,102.46,102.27,102.27,18759.0,80.8249,80.8644,80.7145,80.7145,18759.0
2018-12-12 11:55:00,102.3,102.6,102.21,102.6,29547.0,80.7381,80.9749,80.6671,80.9749,29547.0
2018-12-12 12:00:00,102.62,102.88,102.57,102.77,33495.0,80.9907,81.1959,80.9512,81.1091,33495.0
2018-12-12 12:05:00,102.76,102.76,102.56,102.64,27056.0,81.1012,81.1012,80.9433,81.0065,27056.0
2018-12-12 12:10:00,102.68,102.74,102.53,102.59,39360.0,81.038,81.0854,80.9197,80.967,39360.0
2018-12-12 12:15:00,102.59,102.64,102.45,102.55,23057.0,80.967,81.0065,80.8565,80.9354,23057.0
2018-12-12 12:20:00,102.53,102.72,102.46,102.66,26968.0,80.9197,81.0696,80.8644,81.0223,26968.0
2018-12-12 12:25:00,102.66,102.76,102.59,102.75,42379.0,81.0223,81.1012,80.967,81.0933,42379.0
2018-12-12 12:30:00,102.75,102.8,102.65,102.79,20358.0,81.0933,81.1327,81.0144,81.1249,20358.0
2018-12-12 12:35:00,102.8,102.85,102.41,102.41,22973.0,81.1327,81.1722,80.8249,80.8249,22973.0
2018-12-12 12:40:00,102.41,102.57,102.41,102.56,18435.0,80.8249,80.9512,80.8249,80.9433,18435.0
2018-12-12 12:45:00,102.55,102.57,102.44,102.48,23868.0,80.9354,80.9512,80.8486,80.8802,23868.0
2018-12-12 12:50:00,102.46,102.66,102.46,102.55,18117.0,80.8644,81.0223,80.8644,80.9354,18117.0
2018-12-12 12:55:00,102.57,102.7,102.47,102.56,39488.0,80.9512,81.0538,80.8723,80.9433,39488.0
2018-12-12 13:00:00,102.56,102.62,102.51,102.52,20554.0,80.9433,80.9907,80.9039,80.9118,20554.0
2018-12-12 13:05:00,102.51,102.54,102.42,102.46,24376.0,80.9039,80.9275,80.8328,80.8644,24376.0
2018-12-12 13:10:00,102.49,102.66,102.48,102.63,22289.0,80.8881,81.0223,80.8802,80.9986,22289.0
2018-12-12 13:15:00,102.63,102.69,102.54,102.58,20064.0,80.9986,81.0459,80.9275,80.9591,20064.0
2018-12-12 13:20:00,102.57,102.64,102.55,102.57,15075.0,80.9512,81.0065,80.9354,80.9512,15075.0
2018-12-12 13:25:00,102.58,102.58,102.45,102.48,32744.0,80.9591,80.9591,80.8565,80.8802,32744.0
2018-12-12 13:30:00,102.49,102.57,102.4,102.53,25280.0,80.8881,80.9512,80.8171,80.9197,25280.0
2018-12-12 13:35:00,102.55,102.57,102.23,102.23,26991.0,80.9354,80.9512,80.6829,80.6829,26991.0
2018-12-12 13:40:00,102.23,102.31,102.2,102.3,27769.0,80.6829,80.746,80.6592,80.7381,27769.0
2018-12-12 13:45:00,102.31,102.33,102.08,102.11,26662.0,80.746,80.7618,80.5645,80.5882,26662.0
2018-12-12 13:50:00,102.12,102.25,102.11,102.17,32693.0,80.5961,80.6987,80.5882,80.6355,32693.0
2018-12-12 13:55:00,102.15,102.15,101.97,102.09,37068.0,80.6197,80.6197,80.4777,80.5724,37068.0
2018-12-12 14:00:00,102.08,102.1,101.93,101.99,62535.0,80.5645,80.5803,80.4461,80.4935,62535.0
2018-12-12 14:05:00,101.97,102.03,101.82,101.86,46986.0,80.4777,80.525,80.3593,80.3909,46986.0
2018-12-12 14:10:00,101.86,102.14,101.74,102.11,39437.0,80.3909,80.6119,80.2962,80.5882,39437.0
2018-12-12 14:15:00,102.11,102.24,102.07,102.24,35940.0,80.5882,80.6908,80.5566,80.6908,35940.0
2018-12-12 14:20:00,102.24,102.28,101.89,102.0,80974.0,80.6908,80.7223,80.4145,80.5014,80974.0
2018-12-12 14:25:00,101.99,102.01,101.66,101.73,37483.0,80.4935,80.5093,80.233,80.2883,37483.0
2018-12-12 14:30:00,101.7,101.82,101.54,101.69,78921.0,80.2646,80.3593,80.1383,80.2567,78921.0
2018-12-12 14:35:00,101.7,101.9,101.69,101.9,38496.0,80.2646,80.4224,80.2567,80.4224,38496.0
2018-12-12 14:40:00,101.9,102.02,101.82,101.98,45310.0,80.4224,80.5171,80.3593,80.4856,45310.0
2018-12-12 14:45:00,101.97,102.06,101.85,101.85,30061.0,80.4777,80.5487,80.383,80.383,30061.0
2018-12-12 14:50:00,101.84,101.93,101.72,101.86,29661.0,80.3751,80.4461,80.2804,80.3909,29661.0
2018-12-12 14:55:00,101.86,102.08,101.81,101.99,41648.0,80.3909,80.5645,80.3514,80.4935,41648.0
2018-12-12 15:00:00,101.97,102.11,101.85,101.91,65862.0,80.4777,80.5882,80.383,80.4303,65862.0
2018-12-12 15:05:00,101.91,102.22,101.91,102.19,36133.0,80.4303,80.675,80.4303,80.6513,36133.0
2018-12-12 15:10:00,102.2,102.29,102.12,102.13,22853.0,80.6592,80.7302,80.5961,80.604,22853.0
2018-12-12 15:15:00,102.11,102.13,101.79,101.87,39053.0,80.5882,80.604,80.3356,80.3988,39053.0
2018-12-12 15:20:00,101.86,101.92,101.75,101.79,45619.0,80.3909,80.4382,80.3041,80.3356,45619.0
2018-12-12 15:25:00,101.79,102.02,101.74,101.78,48995.0,80.3356,80.5171,80.2962,80.3277,48995.0
2018-12-12 15:30:00,101.8,101.94,101.79,101.87,43151.0,80.3435,80.454,80.3356,80.3988,43151.0
2018-12-12 15:35:00,101.88,102.08,101.67,102.07,66842.0,80.4067,80.5645,80.2409,80.5566,66842.0
2018-12-12 15:40:00,102.08,102.14,101.46,101.68,141165.0,80.5645,80.6119,80.0752,80.2488,141165.0
2018-12-12 15:45:00,101.68,101.83,101.57,101.76,95266.0,80.2488,80.3672,80.162,80.3119,95266.0
2018-12-12 15:50:00,101.75,101.76,101.43,101.45,144003.0,80.3041,80.3119,80.0515,80.0673,144003.0
2018-12-12 15:55:00,101.44,101.45,101.16,101.23,263541.0,80.0594,80.0673,79.8384,79.8937,263541.0
2018-12-13 09:30:00,101.33,101.64,101.0,101.14,66684.0,79.9726,80.2172,79.7121,79.8226,66684.0
2018-12-13 09:35:00,101.15,101.85,101.1,101.47,62988.0,79.8305,80.383,79.7911,80.0831,62988.0
2018-12-13 09:40:00,101.45,101.47,101.01,101.12,41863.0,80.0673,80.0831,79.72,79.8068,41863.0
2018-12-13 09:45:00,101.14,101.42,100.91,101.03,49655.0,79.8226,80.0436,79.6411,79.7358,49655.0
2018-12-13 09:50:00,101.03,101.16,100.79,100.81,35834.0,79.7358,79.8384,79.5464,79.5622,35834.0
2018-12-13 09:55:00,100.77,101.33,100.77,101.13,38199.0,79.5306,79.9726,79.5306,79.8147,38199.0
2018-12-13 10:00:00,101.17,101.24,100.89,101.14,43681.0,79.8463,79.9015,79.6253,79.8226,43681.0
2018-12-13 10:05:00,101.14,101.31,100.96,100.98,21397.0,79.8226,79.9568,79.6806,79.6963,21397.0
2018-12-13 10:10:00,101.01,101.28,100.95,101.06,39919.0,79.72,79.9331,79.6727,79.7595,39919.0
2018-12-13 10:15:00,101.06,101.13,100.66,100.79,35798.0,79.7595,79.8147,79.4438,79.5464,35798.0
2018-12-13 10:20:00,100.8,100.91,100.66,100.79,23636.0,79.5543,79.6411,79.4438,79.5464,23636.0
2018-12-13 10:25:00,100.78,100.85,100.55,100.65,24611.0,79.5385,79.5937,79.357,79.4359,24611.0
2018-12-13 10:30:00,100.66,100.75,100.55,100.65,21529.0,79.4438,79.5148,79.357,79.4359,21529.0
2018-12-13 10:35:00,100.64,100.79,100.59,100.67,47677.0,79.428,79.5464,79.3885,79.4517,47677.0
2018-12-13 10:40:00,100.66,100.69,100.45,100.59,43987.0,79.4438,79.4675,79.2781,79.3885,43987.0
2018-12-13 10:45:00,100.59,100.76,100.44,100.46,46569.0,79.3885,79.5227,79.2702,79.2859,46569.0
2018-12-13 10:50:00,100.45,100.47,100.1,100.41,70946.0,79.2781,79.2938,79.0018,79.2465,70946.0
2018-12-13 10:55:00,100.41,100.72,100.36,100.51,39723.0,79.2465,79.4911,79.207,79.3254,39723.0
2018-12-13 11:00:00,100.51,100.51,100.21,100.45,31020.0,79.3254,79.3254,79.0886,79.2781,31020.0
2018-12-13 11:05:00,100.44,100.77,100.41,100.61,28979.0,79.2702,79.5306,79.2465,79.4043,28979.0
2018-12-13 11:10:00,100.59,100.69,100.46,100.63,37510.0,79.3885,79.4675,79.2859,79.4201,37510.0
2018-12-13 11:15:00,100.61,100.84,100.39,100.76,22433.0,79.4043,79.5859,79.2307,79.5227,22433.0
2018-12-13 11:20:00,100.75,100.93,100.61,100.61,25878.0,79.5148,79.6569,79.4043,79.4043,25878.0
2018-12-13 11:25:00,100.63,100.82,100.61,100.67,17572.0,79.4201,79.5701,79.4043,79.4517,17572.0
2018-12-13 11:30:00,100.68,100.82,100.6,100.81,22775.0,79.4596,79.5701,79.3964,79.5622,22775.0
2018-12-13 11:35:00,100.79,100.81,100.66,100.79,22856.0,79.5464,79.5622,79.4438,79.5464,22856.0
2018-12-13 11:40:00,100.78,101.07,100.74,100.95,43680.0,79.5385,79.7674,79.5069,79.6727,43680.0
2018-12-13 11:45:00,100.93,101.02,100.75,100.77,37722.0,79.6569,79.7279,79.5148,79.5306,37722.0
2018-12-13 11:50:00,100.73,100.77,100.55,100.6,20215.0,79.499,79.5306,79.357,79.3964,20215.0
2018-12-13 11:55:00,100.62,100.87,100.61,100.61,22055.0,79.4122,79.6095,79.4043,79.4043,22055.0
2018-12-13 12:00:00,100.59,100.65,100.3,100.4,23917.0,79.3885,79.4359,79.1597,79.2386,23917.0
2018-12-13 12:05:00,100.37,100.42,100.22,100.29,15817.0,79.2149,79.2544,79.0965,79.1518,15817.0
2018-12-13 12:10:00,100.28,100.37,100.15,100.29,19311.0,79.1439,79.2149,79.0413,79.1518,19311.0
2018-12-13 12:15:00,100.29,100.42,100.15,100.38,25451.0,79.1518,79.2544,79.0413,79.2228,25451.0
2018-12-13 12:20:00,100.4,100.4,100.16,100.25,21848.0,79.2386,79.2386,79.0492,79.1202,21848.0
2018-12-13 12:25:00,100.26,100.3,100.16,100.29,28710.0,79.1281,79.1597,79.0492,79.1518,28710.0
2018-12-13 12:30:00,100.29,100.42,100.21,100.21,29540.0,79.1518,79.2544,79.0886,79.0886,29540.0
2018-12-13 12:35:00,100.24,100.63,100.16,100.63,43269.0,79.1123,79.4201,79.0492,79.4201,43269.0
2018-12-13 12:40:00,100.62,100.7,100.58,100.61,21350.0,79.4122,79.4754,79.3807,79.4043,21350.0
2018-12-13 12:45:00,100.6,100.62,100.42,100.44,11565.0,79.3964,79.4122,79.2544,79.2702,11565.0
2018-12-13 12:50:00,100.42,100.45,100.25,100.31,13112.0,79.2544,79.2781,79.1202,79.1676,13112.0
2018-12-13 12:55:00,100.31,100.48,100.28,100.39,25399.0,79.1676,79.3017,79.1439,79.2307,25399.0
2018-12-13 13:00:00,100.39,100.46,100.19,100.23,17491.0,79.2307,79.2859,79.0729,79.1044,17491.0
2018-12-13 13:05:00,100.23,100.23,100.01,100.09,24322.0,79.1044,79.1044,78.9308,78.9939,24322.0
2018-12-13 13:10:00,100.09,100.1,99.86,100.06,55395.0,78.9939,79.0018,78.8124,78.9703,55395.0
2018-12-13 13:15:00,100.07,100.16,99.97,100.05,23235.0,78.9781,79.0492,78.8992,78.9624,23235.0
2018-12-13 13:20:00,100.07,100.52,100.03,100.5,21488.0,78.9781,79.3333,78.9466,79.3175,21488.0
2018-12-13 13:25:00,100.49,100.49,100.11,100.36,15367.0,79.3096,79.3096,79.0097,79.207,15367.0
2018-12-13 13:30:00,100.35,100.62,100.33,100.39,18787.0,79.1991,79.4122,79.1833,79.2307,18787.0
2018-12-13 13:35:00,100.37,100.68,100.32,100.66,24237.0,79.2149,79.4596,79.1755,79.4438,24237.0
2018-12-13 13:40:00,100.69,100.71,100.47,100.5,29042.0,79.4675,79.4833,79.2938,79.3175,29042.0
2018-12-13 13:45:00,100.5,100.52,100.27,100.28,19870.0,79.3175,79.3333,79.136,79.1439,19870.0
2018-12-13 13:50:00,100.25,100.39,100.13,100.17,29720.0,79.1202,79.2307,79.0255,79.0571,29720.0
2018-12-13 13:55:00,100.17,100.3,100.04,100.11,24085.0,79.0571,79.1597,78.9545,79.0097,24085.0
2018-12-13 14:00:00,100.1,100.13,99.99,99.99,12586.0,79.0018,79.0255,78.915,78.915,12586.0
2018-12-13 14:05:00,100.0,100.12,99.86,99.92,23231.0,78.9229,79.0176,78.8124,78.8598,23231.0
2018-12-13 14:10:00,99.9,100.0,99.81,99.84,21957.0,78.844,78.9229,78.773,78.7966,21957.0
2018-12-13 14:15:00,99.83,100.05,99.81,100.04,22805.0,78.7887,78.9624,78.773,78.9545,22805.0
2018-12-13 14:20:00,100.05,100.12,99.91,99.94,23432.0,78.9624,79.0176,78.8519,78.8755,23432.0
2018-12-13 14:25:00,99.94,100.07,99.75,100.06,44047.0,78.8755,78.9781,78.7256,78.9703,44047.0
2018-12-13 14:30:00,100.05,100.06,99.8,99.85,26389.0,78.9624,78.9703,78.7651,78.8045,26389.0
2018-12-13 14:35:00,99.83,99.91,99.76,99.87,17039.0,78.7887,78.8519,78.7335,78.8203,17039.0
2018-12-13 14:40:00,99.87,100.02,99.75,99.81,30037.0,78.8203,78.9387,78.7256,78.773,30037.0
2018-12-13 14:45:00,99.78,100.03,99.78,99.94,20410.0,78.7493,78.9466,78.7493,78.8755,20410.0
2018-12-13 14:50:00,99.96,100.12,99.96,100.0,17323.0,78.8913,79.0176,78.8913,78.9229,17323.0
2018-12-13 14:55:00,99.99,100.18,99.94,100.16,25374.0,78.915,79.065,78.8755,79.0492,25374.0
2018-12-13 15:00:00,100.15,100.34,100.14,100.34,22609.0,79.0413,79.1912,79.0334,79.1912,22609.0
2018-12-13 15:05:00,100.3,100.34,100.2,100.22,42696.0,79.1597,79.1912,79.0807,79.0965,42696.0
2018-12-13 15:10:00,100.2,100.43,100.2,100.39,37350.0,79.0807,79.2623,79.0807,79.2307,37350.0
2018-12-13 15:15:00,100.41,100.52,100.37,100.49,29485.0,79.2465,79.3333,79.2149,79.3096,29485.0
2018-12-13 15:20:00,100.5,100.62,100.44,100.56,31745.0,79.3175,79.4122,79.2702,79.3649,31745.0
2018-12-13 15:25:00,100.53,100.6,100.45,100.48,22139.0,79.3412,79.3964,79.2781,79.3017,22139.0
2018-12-13 15:30:00,100.49,100.66,100.4,100.58,31119.0,79.3096,79.4438,79.2386,79.3807,31119.0
2018-12-13 15:35:00,100.58,100.61,100.49,100.53,51850.0,79.3807,79.4043,79.3096,79.3412,51850.0
2018-12-13 15:40:00,100.53,100.94,100.52,100.87,56046.0,79.3412,79.6648,79.3333,79.6095,56046.0
2018-12-13 15:45:00,100.87,100.98,100.69,100.79,48574.0,79.6095,79.6963,79.4675,79.5464,48574.0
2018-12-13 15:50:00,100.78,100.82,100.66,100.7,46163.0,79.5385,79.5701,79.4438,79.4754,46163.0
2018-12-13 15:55:00,100.7,100.85,100.69,100.75,129894.0,79.4754,79.5937,79.4675,79.5148,129894.0
2018-12-14 09:30:00,99.87,100.04,99.43,99.57,74352.0,78.8203,78.9545,78.473,78.5835,74352.0
2018-12-14 09:35:00,99.53,99.8,99.21,99.61,38980.0,78.552,78.7651,78.2994,78.6151,38980.0
2018-12-14 09:40:00,99.57,99.71,99.19,99.57,60004.0,78.5835,78.694,78.2836,78.5835,60004.0
2018-12-14 09:45:00,99.61,99.71,99.37,99.57,58673.0,78.6151,78.694,78.4257,78.5835,58673.0
2018-12-14 09:50:00,99.59,99.63,99.23,99.51,54316.0,78.5993,78.6309,78.3152,78.5362,54316.0
2018-12-14 09:55:00,99.6,99.87,99.57,99.79,34641.0,78.6072,78.8203,78.5835,78.7572,34641.0
2018-12-14 10:00:00,99.83,99.84,99.52,99.61,28824.0,78.7887,78.7966,78.5441,78.6151,28824.0
2018-12-14 10:05:00,99.62,99.63,99.41,99.57,28688.0,78.623,78.6309,78.4573,78.5835,28688.0
2018-12-14 10:10:00,99.57,99.7,99.34,99.56,62052.0,78.5835,78.6861,78.402,78.5756,62052.0
2018-12-14 10:15:00,99.59,99.73,99.53,99.71,47570.0,78.5993,78.7098,78.552,78.694,47570.0
2018-12-14 10:20:00,99.74,99.83,99.63,99.68,25704.0,78.7177,78.7887,78.6309,78.6704,25704.0
2018-12-14 10:25:00,99.62,99.64,98.89,98.96,62091.0,78.623,78.6388,78.0469,78.1021,62091.0
2018-12-14 10:30:00,98.91,98.91,98.5,98.67,80279.0,78.0626,78.0626,77.7391,77.8732,80279.0
2018-12-14 10:35:00,98.59,99.0,98.49,98.91,66365.0,77.8101,78.1337,77.7312,78.0626,66365.0
2018-12-14 10:40:00,98.92,99.01,98.75,98.83,20477.0,78.0705,78.1416,77.9364,77.9995,20477.0
2018-12-14 10:45:00,98.83,99.23,98.77,99.03,45714.0,77.9995,78.3152,77.9522,78.1574,45714.0
2018-12-14 10:50:00,99.03,99.2,98.99,99.17,26018.0,78.1574,78.2915,78.1258,78.2678,26018.0
2018-12-14 10:55:00,99.17,99.17,98.79,98.84,28875.0,78.2678,78.2678,77.9679,78.0074,28875.0
2018-12-14 11:00:00,98.82,98.92,98.77,98.89,29818.0,77.9916,78.0705,77.9522,78.0469,29818.0
2018-12-14 11:05:00,98.89,99.1,98.89,99.04,17295.0,78.0469,78.2126,78.0469,78.1652,17295.0
2018-12-14 11:10:00,99.04,99.04,98.76,98.8,23264.0,78.1652,78.1652,77.9443,77.9758,23264.0
2018-12-14 11:15:00,98.79,98.79,98.45,98.47,45971.0,77.9679,77.9679,77.6996,77.7154,45971.0
2018-12-14 11:20:00,98.49,98.61,98.28,98.35,31872.0,77.7312,77.8259,77.5654,77.6207,31872.0
2018-12-14 11:25:00,98.33,98.57,98.29,98.38,30237.0,77.6049,77.7943,77.5733,77.6444,30237.0
2018-12-14 11:30:00,98.41,98.65,98.39,98.54,31496.0,77.668,77.8574,77.6522,77.7706,31496.0
2018-12-14 11:35:00,98.52,98.53,98.24,98.42,28477.0,77.7548,77.7627,77.5339,77.6759,28477.0
2018-12-14 11:40:00,98.46,98.66,98.37,98.38,24921.0,77.7075,77.8653,77.6365,77.6444,24921.0
2018-12-14 11:45:00,98.36,98.41,98.0,98.06,46775.0,77.6286,77.668,77.3444,77.3918,46775.0
2018-12-14 11:50:00,98.08,98.2,97.89,98.19,34211.0,77.4076,77.5023,77.2576,77.4944,34211.0
2018-12-14 11:55:00,98.21,98.34,97.94,98.01,30182.0,77.5102,77.6128,77.2971,77.3523,30182.0
2018-12-14 12:00:00,98.05,98.24,98.05,98.2,24976.0,77.3839,77.5339,77.3839,77.5023,24976.0
2018-12-14 12:05:00,98.19,98.29,98.13,98.13,17948.0,77.4944,77.5733,77.447,77.447,17948.0
2018-12-14 12:10:00,98.12,98.38,98.1,98.24,30316.0,77.4392,77.6444,77.4234,77.5339,30316.0
2018-12-14 12:15:00,98.27,98.76,98.25,98.73,23679.0,77.5575,77.9443,77.5418,77.9206,23679.0
2018-12-14 12:20:00,98.74,98.9,98.64,98.76,24527.0,77.9285,78.0548,77.8496,77.9443,24527.0
2018-12-14 12:25:00,98.75,98.75,98.61,98.72,15075.0,77.9364,77.9364,77.8259,77.9127,15075.0
2018-12-14 12:30:00,98.72,98.94,98.71,98.73,18451.0,77.9127,78.0863,77.9048,77.9206,18451.0
2018-12-14 12:35:00,98.73,98.81,98.64,98.64,19971.0,77.9206,77.9837,77.8496,77.8496,19971.0
2018-12-14 12:40:00,98.65,98.77,98.62,98.68,18311.0,77.8574,77.9522,77.8338,77.8811,18311.0
2018-12-14 12:45:00,98.69,98.69,98.51,98.58,19034.0,77.889,77.889,77.747,77.8022,19034.0
2018-12-14 12:50:00,98.59,98.62,98.46,98.55,13947.0,77.8101,77.8338,77.7075,77.7785,13947.0
2018-12-14 12:55:00,98.56,98.67,98.53,98.56,20407.0,77.7864,77.8732,77.7627,77.7864,20407.0
2018-12-14 13:00:00,98.53,98.55,98.34,98.5,22800.0,77.7627,77.7785,77.6128,77.7391,22800.0
2018-12-14 13:05:00,98.53,98.75,98.53,98.73,18349.0,77.7627,77.9364,77.7627,77.9206,18349.0
2018-12-14 13:10:00,98.73,98.87,98.65,98.81,17857.0,77.9206,78.0311,77.8574,77.9837,17857.0
2018-12-14 13:15:00,98.8,98.83,98.56,98.56,20885.0,77.9758,77.9995,77.7864,77.7864,20885.0
2018-12-14 13:20:00,98.56,98.64,98.51,98.55,12732.0,77.7864,77.8496,77.747,77.7785,12732.0
2018-12-14 13:25:00,98.53,98.67,98.5,98.54,14921.0,77.7627,77.8732,77.7391,77.7706,14921.0
2018-12-14 13:30:00,98.54,98.56,98.19,98.21,28333.0,77.7706,77.7864,77.4944,77.5102,28333.0
2018-12-14 13:35:00,98.21,98.47,98.18,98.35,19366.0,77.5102,77.7154,77.4865,77.6207,19366.0
2018-12-14 13:40:00,98.34,98.41,98.3,98.37,12670.0,77.6128,77.668,77.5812,77.6365,12670.0
2018-12-14 13:45:00,98.39,98.5,98.34,98.4,17007.0,77.6522,77.7391,77.6128,77.6601,17007.0
2018-12-14 13:50:00,98.4,98.47,98.32,98.43,21361.0,77.6601,77.7154,77.597,77.6838,21361.0
2018-12-14 13:55:00,98.43,98.49,98.26,98.26,14145.0,77.6838,77.7312,77.5496,77.5496,14145.0
2018-12-14 14:00:00,98.29,98.36,98.18,98.29,17666.0,77.5733,77.6286,77.4865,77.5733,17666.0
2018-12-14 14:05:00,98.3,98.46,98.29,98.43,15395.0,77.5812,77.7075,77.5733,77.6838,15395.0
2018-12-14 14:10:00,98.42,98.42,98.11,98.18,35829.0,77.6759,77.6759,77.4313,77.4865,35829.0
2018-12-14 14:15:00,98.19,98.34,98.16,98.22,31827.0,77.4944,77.6128,77.4707,77.5181,31827.0
2018-12-14 14:20:00,98.23,98.43,98.23,98.33,36867.0,77.526,77.6838,77.526,77.6049,36867.0
2018-12-14 14:25:00,98.34,98.37,98.1,98.15,21969.0,77.6128,77.6365,77.4234,77.4628,21969.0
2018-12-14 14:30:00,98.14,98.15,97.9,97.93,55550.0,77.4549,77.4628,77.2655,77.2892,55550.0
2018-12-14 14:35:00,97.91,97.93,97.58,97.64,80941.0,77.2734,77.2892,77.013,77.0603,80941.0
2018-12-14 14:40:00,97.64,97.75,97.54,97.65,56244.0,77.0603,77.1471,76.9814,77.0682,56244.0
2018-12-14 14:45:00,97.67,97.93,97.67,97.88,26765.0,77.084,77.2892,77.084,77.2497,26765.0
2018-12-14 14:50:00,97.9,97.99,97.84,97.95,31992.0,77.2655,77.3366,77.2182,77.305,31992.0
2018-12-14 14:55:00,97.95,98.39,97.89,98.34,47093.0,77.305,77.6522,77.2576,77.6128,47093.0
2018-12-14 15:00:00,98.31,98.51,98.24,98.35,74382.0,77.5891,77.747,77.5339,77.6207,74382.0
2018-12-14 15:05:00,98.34,98.54,98.29,98.37,57314.0,77.6128,77.7706,77.5733,77.6365,57314.0
2018-12-14 15:10:00,98.36,98.85,98.36,98.76,45914.0,77.6286,78.0153,77.6286,77.9443,45914.0
2018-12-14 15:15:00,98.77,98.81,98.56,98.61,36680.0,77.9522,77.9837,77.7864,77.8259,36680.0
2018-12-14 15:20:00,98.65,98.66,98.45,98.56,34185.0,77.8574,77.8653,77.6996,77.7864,34185.0
2018-12-14 15:25:00,98.57,98.68,98.56,98.59,27490.0,77.7943,77.8811,77.7864,77.8101,27490.0
2018-12-14 15:30:00,98.59,98.6,98.41,98.48,57123.0,77.8101,77.818,77.668,77.7233,57123.0
2018-12-14 15:35:00,98.48,98.52,98.42,98.47,60381.0,77.7233,77.7548,77.6759,77.7154,60381.0
2018-12-14 15:40:00,98.46,98.49,98.17,98.18,73144.0,77.7075,77.7312,77.4786,77.4865,73144.0
2018-12-14 15:45:00,98.14,98.38,98.05,98.36,90208.0,77.4549,77.6444,77.3839,77.6286,90208.0
2018-12-14 15:50:00,98.36,98.48,98.29,98.4,77873.0,77.6286,77.7233,77.5733,77.6601,77873.0
2018-12-14 15:55:00,98.4,98.7,98.4,98.66,258270.0,77.6601,77.8969,77.6601,77.8653,258270.0
2018-12-17 09:30:00,98.4,98.41,97.74,97.94,77223.0,77.6601,77.668,77.1392,77.2971,77223.0
2018-12-17 09:35:00,97.89,98.33,97.66,98.17,20205.0,77.2576,77.6049,77.0761,77.4786,20205.0
2018-12-17 09:40:00,98.15,98.23,97.1,97.38,61095.0,77.4628,77.526,76.6341,76.8551,61095.0
2018-12-17 09:45:00,97.37,98.15,97.32,98.15,53306.0,76.8472,77.4628,76.8078,77.4628,53306.0
2018-12-17 09:50:00,98.12,98.22,97.52,97.7,59167.0,77.4392,77.5181,76.9656,77.1077,59167.0
2018-12-17 09:55:00,97.68,98.23,97.35,98.23,50385.0,77.0919,77.526,76.8314,77.526,50385.0
2018-12-17 10:00:00,98.19,98.29,97.89,97.98,43699.0,77.4944,77.5733,77.2576,77.3287,43699.0
2018-12-17 10:05:00,97.96,98.03,97.63,97.85,53103.0,77.3129,77.3681,77.0524,77.2261,53103.0
2018-12-17 10:10:00,97.81,98.12,97.54,98.07,73050.0,77.1945,77.4392,76.9814,77.3997,73050.0
2018-12-17 10:15:00,98.1,98.32,98.03,98.17,33104.0,77.4234,77.597,77.3681,77.4786,33104.0
2018-12-17 10:20:00,98.14,98.18,97.92,97.92,53571.0,77.4549,77.4865,77.2813,77.2813,53571.0
2018-12-17 10:25:00,97.94,98.25,97.86,97.86,38825.0,77.2971,77.5418,77.234,77.234,38825.0
2018-12-17 10:30:00,97.88,97.99,97.61,97.79,36418.0,77.2497,77.3366,77.0366,77.1787,36418.0
2018-12-17 10:35:00,97.77,97.91,97.71,97.76,42545.0,77.1629,77.2734,77.1156,77.155,42545.0
2018-12-17 10:40:00,97.74,98.3,97.71,98.19,90249.0,77.1392,77.5812,77.1156,77.4944,90249.0
2018-12-17 10:45:00,98.19,98.25,97.94,98.16,24444.0,77.4944,77.5418,77.2971,77.4707,24444.0
2018-12-17 10:50:00,98.18,98.35,97.99,98.19,28240.0,77.4865,77.6207,77.3366,77.4944,28240.0
2018-12-17 10:55:00,98.18,98.32,98.07,98.15,31158.0,77.4865,77.597,77.3997,77.4628,31158.0
2018-12-17 11:00:00,98.16,98.26,97.95,97.95,28676.0,77.4707,77.5496,77.305,77.305,28676.0
2018-12-17 11:05:00,97.99,98.28,97.99,98.27,77007.0,77.3366,77.5654,77.3366,77.5575,77007.0
2018-12-17 11:10:00,98.3,98.39,98.13,98.21,23298.0,77.5812,77.6522,77.447,77.5102,23298.0
2018-12-17 11:15:00,98.22,98.3,98.16,98.23,20602.0,77.5181,77.5812,77.4707,77.526,20602.0
2018-12-17 11:20:00,98.21,98.69,98.21,98.54,32032.0,77.5102,77.889,77.5102,77.7706,32032.0
2018-12-17 11:25:00,98.53,98.73,98.51,98.63,30371.0,77.7627,77.9206,77.747,77.8417,30371.0
2018-12-17 11:30:00,98.65,98.67,98.42,98.57,28444.0,77.8574,77.8732,77.6759,77.7943,28444.0
2018-12-17 11:35:00,98.56,98.7,98.36,98.66,37190.0,77.7864,77.8969,77.6286,77.8653,37190.0
2018-12-17 11:40:00,98.65,98.67,98.35,98.57,49777.0,77.8574,77.8732,77.6207,77.7943,49777.0
2018-12-17 11:45:00,98.61,98.76,98.45,98.76,27262.0,77.8259,77.9443,77.6996,77.9443,27262.0
2018-12-17 11:50:00,98.78,98.83,98.57,98.59,19252.0,77.96,77.9995,77.7943,77.8101,19252.0
2018-12-17 11:55:00,98.57,98.68,98.47,98.66,20206.0,77.7943,77.8811,77.7154,77.8653,20206.0
2018-12-17 12:00:00,98.67,98.75,98.62,98.75,14575.0,77.8732,77.9364,77.8338,77.9364,14575.0
2018-12-17 12:05:00,98.73,98.78,98.6,98.66,17671.0,77.9206,77.96,77.818,77.8653,17671.0
2018-12-17 12:10:00,98.65,98.69,98.52,98.53,17854.0,77.8574,77.889,77.7548,77.7627,17854.0
2018-12-17 12:15:00,98.51,98.57,98.43,98.48,18940.0,77.747,77.7943,77.6838,77.7233,18940.0
2018-12-17 12:20:00,98.49,98.49,98.33,98.44,19587.0,77.7312,77.7312,77.6049,77.6917,19587.0
2018-12-17 12:25:00,98.45,98.52,98.4,98.5,20254.0,77.6996,77.7548,77.6601,77.7391,20254.0
2018-12-17 12:30:00,98.49,98.49,98.09,98.09,21704.0,77.7312,77.7312,77.4155,77.4155,21704.0
2018-12-17 12:35:00,98.12,98.12,97.91,97.97,29479.0,77.4392,77.4392,77.2734,77.3208,29479.0
2018-12-17 12:40:00,97.96,98.03,97.65,97.73,37005.0,77.3129,77.3681,77.0682,77.1314,37005.0
2018-12-17 12:45:00,97.7,97.88,97.66,97.8,16052.0,77.1077,77.2497,77.0761,77.1866,16052.0
2018-12-17 12:50:00,97.77,97.87,97.61,97.62,28678.0,77.1629,77.2418,77.0366,77.0445,28678.0
2018-12-17 12:55:00,97.65,97.8,97.63,97.74,43408.0,77.0682,77.1866,77.0524,77.1392,43408.0
2018-12-17 13:00:00,97.73,97.74,97.5,97.52,66611.0,77.1314,77.1392,76.9498,76.9656,66611.0
2018-12-17 13:05:00,97.51,97.82,97.49,97.7,48143.0,76.9577,77.2024,76.9419,77.1077,48143.0
2018-12-17 13:10:00,97.7,97.76,97.62,97.68,29888.0,77.1077,77.155,77.0445,77.0919,29888.0
2018-12-17 13:15:00,97.66,97.66,97.39,97.41,28675.0,77.0761,77.0761,76.863,76.8788,28675.0
2018-12-17 13:20:00,97.39,97.73,97.2,97.73,38579.0,76.863,77.1314,76.7131,77.1314,38579.0
2018-12-17 13:25:00,97.69,97.82,97.59,97.59,15118.0,77.0998,77.2024,77.0209,77.0209,15118.0
2018-12-17 13:30:00,97.54,97.73,97.36,97.38,23477.0,76.9814,77.1314,76.8393,76.8551,23477.0
2018-12-17 13:35:00,97.38,97.51,97.17,97.25,11703.0,76.8551,76.9577,76.6894,76.7525,11703.0
2018-12-17 13:40:00,97.26,97.54,97.25,97.3,17071.0,76.7604,76.9814,76.7525,76.792,17071.0
2018-12-17 13:45:00,97.28,97.28,97.02,97.1,30081.0,76.7762,76.7762,76.571,76.6341,30081.0
2018-12-17 13:50:00,97.12,97.23,96.98,97.14,26802.0,76.6499,76.7367,76.5394,76.6657,26802.0
2018-12-17 13:55:00,97.16,97.31,97.11,97.14,18750.0,76.6815,76.7999,76.642,76.6657,18750.0
2018-12-17 14:00:00,97.11,97.18,96.86,96.88,31102.0,76.642,76.6973,76.4447,76.4605,31102.0
2018-12-17 14:05:00,96.88,97.09,96.86,96.98,26263.0,76.4605,76.6262,76.4447,76.5394,26263.0
2018-12-17 14:10:00,97.02,97.08,96.9,96.99,30118.0,76.571,76.6184,76.4763,76.5473,30118.0
2018-12-17 14:15:00,96.97,97.11,96.93,97.01,51548.0,76.5315,76.642,76.5,76.5631,51548.0
2018-12-17 14:20:00,97.01,97.33,96.96,97.16,22957.0,76.5631,76.8157,76.5236,76.6815,22957.0
2018-12-17 14:25:00,97.16,97.18,96.99,97.04,26009.0,76.6815,76.6973,76.5473,76.5868,26009.0
2018-12-17 14:30:00,97.07,97.3,97.02,97.28,18226.0,76.6105,76.792,76.571,76.7762,18226.0
2018-12-17 14:35:00,97.26,97.28,97.07,97.08,66940.0,76.7604,76.7762,76.6105,76.6184,66940.0
2018-12-17 14:40:00,97.09,97.32,97.03,97.14,29224.0,76.6262,76.8078,76.5789,76.6657,29224.0
2018-12-17 14:45:00,97.13,97.19,96.87,96.88,38070.0,76.6578,76.7052,76.4526,76.4605,38070.0
2018-12-17 14:50:00,96.91,96.95,96.55,96.59,63671.0,76.4842,76.5158,76.2001,76.2316,63671.0
2018-12-17 14:55:00,96.56,96.77,96.55,96.74,41528.0,76.208,76.3737,76.2001,76.35,41528.0
2018-12-17 15:00:00,96.75,96.79,96.56,96.74,42363.0,76.3579,76.3895,76.208,76.35,42363.0
2018-12-17 15:05:00,96.73,97.11,96.72,96.88,66169.0,76.3421,76.642,76.3342,76.4605,66169.0
2018-12-17 15:10:00,96.87,97.48,96.87,97.25,76870.0,76.4526,76.934,76.4526,76.7525,76870.0
2018-12-17 15:15:00,97.27,97.27,96.96,97.11,70617.0,76.7683,76.7683,76.5236,76.642,70617.0
2018-12-17 15:20:00,97.09,97.15,96.76,96.85,77483.0,76.6262,76.6736,76.3658,76.4368,77483.0
2018-12-17 15:25:00,96.85,96.93,96.73,96.85,70067.0,76.4368,76.5,76.3421,76.4368,70067.0
2018-12-17 15:30:00,96.87,96.87,96.5,96.63,80715.0,76.4526,76.4526,76.1606,76.2632,80715.0
2018-12-17 15:35:00,96.62,96.69,96.46,96.55,80502.0,76.2553,76.3106,76.129,76.2001,80502.0
2018-12-17 15:40:00,96.54,96.64,96.44,96.53,77859.0,76.1922,76.2711,76.1132,76.1843,77859.0
2018-12-17 15:45:00,96.51,96.75,96.36,96.55,93655.0,76.1685,76.3579,76.0501,76.2001,93655.0
2018-12-17 15:50:00,96.55,96.83,96.51,96.83,101649.0,76.2001,76.421,76.1685,76.421,101649.0
2018-12-17 15:55:00,96.84,97.02,96.74,96.91,223779.0,76.4289,76.571,76.35,76.4842,223779.0
2018-12-18 09:30:00,97.88,99.07,97.72,98.9,92598.0,77.2497,78.1889,77.1235,78.0548,92598.0
2018-12-18 09:35:00,98.89,98.95,98.22,98.42,40479.0,78.0469,78.0942,77.5181,77.6759,40479.0
2018-12-18 09:40:00,98.41,98.59,98.05,98.31,24402.0,77.668,77.8101,77.3839,77.5891,24402.0
2018-12-18 09:45:00,98.39,98.69,98.29,98.43,33051.0,77.6522,77.889,77.5733,77.6838,33051.0
2018-12-18 09:50:00,98.44,98.48,98.25,98.45,25334.0,77.6917,77.7233,77.5418,77.6996,25334.0
2018-12-18 09:55:00,98.41,98.57,98.33,98.51,42604.0,77.668,77.7943,77.6049,77.747,42604.0
2018-12-18 10:00:00,98.51,98.58,98.25,98.26,28659.0,77.747,77.8022,77.5418,77.5496,28659.0
2018-12-18 10:05:00,98.22,98.42,98.15,98.31,32924.0,77.5181,77.6759,77.4628,77.5891,32924.0
2018-12-18 10:10:00,98.3,98.3,97.89,97.93,16298.0,77.5812,77.5812,77.2576,77.2892,16298.0
2018-12-18 10:15:00,97.93,98.05,97.79,98.05,17882.0,77.2892,77.3839,77.1787,77.3839,17882.0
2018-12-18 10:20:00,98.06,98.1,97.72,97.9,17901.0,77.3918,77.4234,77.1235,77.2655,17901.0
2018-12-18 10:25:00,97.91,97.96,97.76,97.93,11704.0,77.2734,77.3129,77.155,77.2892,11704.0
2018-12-18 10:30:00,97.9,98.19,97.84,98.08,13144.0,77.2655,77.4944,77.2182,77.4076,13144.0
2018-12-18 10:35:00,98.12,98.19,97.84,97.97,26218.0,77.4392,77.4944,77.2182,77.3208,26218.0
2018-12-18 10:40:00,97.96,97.96,97.58,97.64,12843.0,77.3129,77.3129,77.013,77.0603,12843.0
2018-12-18 10:45:00,97.63,97.72,97.5,97.57,13389.0,77.0524,77.1235,76.9498,77.0051,13389.0
2018-12-18 10:50:00,97.6,97.73,97.54,97.66,11994.0,77.0288,77.1314,76.9814,77.0761,11994.0
2018-12-18 10:55:00,97.69,97.76,97.56,97.56,13749.0,77.0998,77.155,76.9972,76.9972,13749.0
2018-12-18 11:00:00,97.59,97.74,97.47,97.69,18286.0,77.0209,77.1392,76.9262,77.0998,18286.0
2018-12-18 11:05:00,97.66,97.68,97.47,97.47,13611.0,77.0761,77.0919,76.9262,76.9262,13611.0
2018-12-18 11:10:00,97.49,97.56,97.36,97.46,12055.0,76.9419,76.9972,76.8393,76.9183,12055.0
2018-12-18 11:15:00,97.49,97.52,97.26,97.46,19982.0,76.9419,76.9656,76.7604,76.9183,19982.0
2018-12-18 11:20:00,97.47,97.47,97.23,97.25,33320.0,76.9262,76.9262,76.7367,76.7525,33320.0
2018-12-18 11:25:00,97.26,97.45,97.07,97.45,37982.0,76.7604,76.9104,76.6105,76.9104,37982.0
2018-12-18 11:30:00,97.43,97.69,97.37,97.69,19714.0,76.8946,77.0998,76.8472,77.0998,19714.0
2018-12-18 11:35:00,97.71,97.93,97.71,97.88,26315.0,77.1156,77.2892,77.1156,77.2497,26315.0
2018-12-18 11:40:00,97.86,97.92,97.43,97.49,30133.0,77.234,77.2813,76.8946,76.9419,30133.0
2018-12-18 11:45:00,97.46,97.78,97.46,97.67,12397.0,76.9183,77.1708,76.9183,77.084,12397.0
2018-12-18 11:50:00,97.62,97.67,97.5,97.58,34405.0,77.0445,77.084,76.9498,77.013,34405.0
2018-12-18 11:55:00,97.55,97.6,97.41,97.41,23330.0,76.9893,77.0288,76.8788,76.8788,23330.0
2018-12-18 12:00:00,97.44,97.52,97.37,97.43,24710.0,76.9025,76.9656,76.8472,76.8946,24710.0
2018-12-18 12:05:00,97.44,97.68,97.44,97.66,22353.0,76.9025,77.0919,76.9025,77.0761,22353.0
2018-12-18 12:10:00,97.67,97.77,97.67,97.7,16476.0,77.084,77.1629,77.084,77.1077,16476.0
2018-12-18 12:15:00,97.71,97.92,97.71,97.92,8100.0,77.1156,77.2813,77.1156,77.2813,8100.0
2018-12-18 12:20:00,97.9,98.03,97.85,97.89,10587.0,77.2655,77.3681,77.2261,77.2576,10587.0
2018-12-18 12:25:00,97.89,97.9,97.76,97.82,20116.0,77.2576,77.2655,77.155,77.2024,20116.0
2018-12-18 12:30:00,97.83,97.86,97.71,97.76,18372.0,77.2103,77.234,77.1156,77.155,18372.0
2018-12-18 12:35:00,97.75,97.87,97.72,97.78,9819.0,77.1471,77.2418,77.1235,77.1708,9819.0
2018-12-18 12:40:00,97.76,97.76,97.62,97.62,14492.0,77.155,77.155,77.0445,77.0445,14492.0
2018-12-18 12:45:00,97.63,97.76,97.43,97.53,36274.0,77.0524,77.155,76.8946,76.9735,36274.0
2018-12-18 12:50:00,97.52,97.84,97.46,97.83,12495.0,76.9656,77.2182,76.9183,77.2103,12495.0
2018-12-18 12:55:00,97.81,97.98,97.75,97.95,24683.0,77.1945,77.3287,77.1471,77.305,24683.0
2018-12-18 13:00:00,97.92,98.01,97.8,97.94,17975.0,77.2813,77.3523,77.1866,77.2971,17975.0
2018-12-18 13:05:00,97.92,97.97,97.78,97.82,10869.0,77.2813,77.3208,77.1708,77.2024,10869.0
2018-12-18 13:10:00,97.84,97.93,97.79,97.83,8386.0,77.2182,77.2892,77.1787,77.2103,8386.0
2018-12-18 13:15:00,97.82,97.82,97.74,97.75,11426.0,77.2024,77.2024,77.1392,77.1471,11426.0
2018-12-18 13:20:00,97.78,97.79,97.61,97.67,18253.0,77.1708,77.1787,77.0366,77.084,18253.0
2018-12-18 13:25:00,97.68,97.72,97.5,97.6,15275.0,77.0919,77.1235,76.9498,77.0288,15275.0
2018-12-18 13:30:00,97.6,97.65,97.56,97.63,13107.0,77.0288,77.0682,76.9972,77.0524,13107.0
2018-12-18 13:35:00,97.65,97.71,97.58,97.61,13944.0,77.0682,77.1156,77.013,77.0366,13944.0
2018-12-18 13:40:00,97.62,97.76,97.57,97.73,11921.0,77.0445,77.155,77.0051,77.1314,11921.0
2018-12-18 13:45:00,97.7,97.81,97.67,97.77,13492.0,77.1077,77.1945,77.084,77.1629,13492.0
2018-12-18 13:50:00,97.8,97.8,97.48,97.52,23023.0,77.1866,77.1866,76.934,76.9656,23023.0
2018-12-18 13:55:00,97.5,97.55,97.48,97.53,35391.0,76.9498,76.9893,76.934,76.9735,35391.0
2018-12-18 14:00:00,97.54,97.69,97.54,97.66,38144.0,76.9814,77.0998,76.9814,77.0761,38144.0
2018-12-18 14:05:00,97.66,97.83,97.56,97.82,36217.0,77.0761,77.2103,76.9972,77.2024,36217.0
2018-12-18 14:10:00,97.8,97.82,97.66,97.77,15846.0,77.1866,77.2024,77.0761,77.1629,15846.0
2018-12-18 14:15:00,97.76,97.79,97.67,97.79,30842.0,77.155,77.1787,77.084,77.1787,30842.0
2018-12-18 14:20:00,97.79,97.86,97.67,97.7,20653.0,77.1787,77.234,77.084,77.1077,20653.0
2018-12-18 14:25:00,97.69,97.86,97.69,97.86,20783.0,77.0998,77.234,77.0998,77.234,20783.0
2018-12-18 14:30:00,97.86,97.95,97.72,97.73,46019.0,77.234,77.305,77.1235,77.1314,46019.0
2018-12-18 14:35:00,97.7,97.88,97.62,97.83,27503.0,77.1077,77.2497,77.0445,77.2103,27503.0
2018-12-18 14:40:00,97.81,97.9,97.13,97.16,39689.0,77.1945,77.2655,76.6578,76.6815,39689.0
2018-12-18 14:45:00,97.13,97.3,97.12,97.3,31298.0,76.6578,76.792,76.6499,76.792,31298.0
2018-12-18 14:50:00,97.3,97.35,97.2,97.28,22789.0,76.792,76.8314,76.7131,76.7762,22789.0
2018-12-18 14:55:00,97.35,97.41,96.97,96.97,28393.0,76.8314,76.8788,76.5315,76.5315,28393.0
2018-12-18 15:00:00,96.99,97.15,96.87,97.02,34817.0,76.5473,76.6736,76.4526,76.571,34817.0
2018-12-18 15:05:00,97.01,97.19,96.78,96.92,45982.0,76.5631,76.7052,76.3816,76.4921,45982.0
2018-12-18 15:10:00,96.92,97.16,96.91,96.98,28994.0,76.4921,76.6815,76.4842,76.5394,28994.0
2018-12-18 15:15:00,97.02,97.22,96.85,97.1,35687.0,76.571,76.7288,76.4368,76.6341,35687.0
2018-12-18 15:20:00,97.09,97.14,96.84,96.93,30788.0,76.6262,76.6657,76.4289,76.5,30788.0
2018-12-18 15:25:00,96.9,96.9,96.7,96.84,42093.0,76.4763,76.4763,76.3184,76.4289,42093.0
2018-12-18 15:30:00,96.89,97.29,96.89,97.19,37183.0,76.4684,76.7841,76.4684,76.7052,37183.0
2018-12-18 15:35:00,97.19,97.32,97.07,97.12,42468.0,76.7052,76.8078,76.6105,76.6499,42468.0
2018-12-18 15:40:00,97.1,97.4,97.09,97.32,43266.0,76.6341,76.8709,76.6262,76.8078,43266.0
2018-12-18 15:45:00,97.33,97.84,97.31,97.8,65772.0,76.8157,77.2182,76.7999,77.1866,65772.0
2018-12-18 15:50:00,97.79,97.81,97.6,97.68,56930.0,77.1787,77.1945,77.0288,77.0919,56930.0
2018-12-18 15:55:00,97.69,97.75,97.25,97.25,154026.0,77.0998,77.1471,76.7525,76.7525,154026.0
2018-12-19 09:30:00,93.71,96.16,93.26,95.65,268991.0,73.9587,75.8923,73.6035,75.4898,268991.0
2018-12-19 09:35:00,95.64,96.1,95.61,95.94,106883.0,75.4819,75.8449,75.4582,75.7186,106883.0
2018-12-19 09:40:00,95.87,96.44,95.69,96.42,106567.0,75.6634,76.1132,75.5213,76.0975,106567.0
2018-12-19 09:45:00,96.36,96.6,95.73,96.06,98586.0,76.0501,76.2395,75.5529,75.8133,98586.0
2018-12-19 09:50:00,96.04,96.04,95.31,95.86,75039.0,75.7976,75.7976,75.2214,75.6555,75039.0
2018-12-19 09:55:00,95.86,96.16,94.86,95.09,84627.0,75.6555,75.8923,74.8663,75.0478,84627.0
2018-12-19 10:00:00,95.13,95.9,95.05,95.76,74549.0,75.0794,75.6871,75.0162,75.5766,74549.0
2018-12-19 10:05:00,95.75,95.99,95.48,95.81,38803.0,75.5687,75.7581,75.3556,75.616,38803.0
2018-12-19 10:10:00,95.84,95.85,95.46,95.75,74629.0,75.6397,75.6476,75.3398,75.5687,74629.0
2018-12-19 10:15:00,95.72,95.74,95.47,95.7,74274.0,75.545,75.5608,75.3477,75.5292,74274.0
2018-12-19 10:20:00,95.68,95.68,95.41,95.66,75279.0,75.5134,75.5134,75.3003,75.4976,75279.0
2018-12-19 10:25:00,95.67,96.0,95.67,95.69,95305.0,75.5055,75.766,75.5055,75.5213,95305.0
2018-12-19 10:30:00,95.73,96.13,95.73,96.08,29276.0,75.5529,75.8686,75.5529,75.8291,29276.0
2018-12-19 10:35:00,96.09,96.42,95.98,96.4,45916.0,75.837,76.0975,75.7502,76.0817,45916.0
2018-12-19 10:40:00,96.4,96.58,96.18,96.26,60587.0,76.0817,76.2237,75.908,75.9712,60587.0
2018-12-19 10:45:00,96.29,96.56,96.28,96.29,29748.0,75.9949,76.208,75.987,75.9949,29748.0
2018-12-19 10:50:00,96.29,96.7,96.27,96.5,43915.0,75.9949,76.3184,75.9791,76.1606,43915.0
2018-12-19 10:55:00,96.5,96.65,96.43,96.45,45325.0,76.1606,76.279,76.1054,76.1211,45325.0
2018-12-19 11:00:00,96.47,96.52,96.28,96.42,37909.0,76.1369,76.1764,75.987,76.0975,37909.0
2018-12-19 11:05:00,96.43,96.56,96.28,96.37,29590.0,76.1054,76.208,75.987,76.058,29590.0
2018-12-19 11:10:00,96.35,96.54,96.17,96.3,26110.0,76.0422,76.1922,75.9002,76.0028,26110.0
2018-12-19 11:15:00,96.3,96.44,96.21,96.39,42021.0,76.0028,76.1132,75.9317,76.0738,42021.0
2018-12-19 11:20:00,96.38,96.82,96.35,96.72,47580.0,76.0659,76.4132,76.0422,76.3342,47580.0
2018-12-19 11:25:00,96.72,96.77,96.52,96.6,31231.0,76.3342,76.3737,76.1764,76.2395,31231.0
2018-12-19 11:30:00,96.56,96.7,96.45,96.62,32458.0,76.208,76.3184,76.1211,76.2553,32458.0
2018-12-19 11:35:00,96.61,96.71,96.56,96.63,13832.0,76.2474,76.3263,76.208,76.2632,13832.0
2018-12-19 11:40:00,96.63,96.69,96.57,96.58,35795.0,76.2632,76.3106,76.2158,76.2237,35795.0
2018-12-19 11:45:00,96.59,96.74,96.57,96.67,22439.0,76.2316,76.35,76.2158,76.2948,22439.0
2018-12-19 11:50:00,96.68,96.83,96.65,96.7,33706.0,76.3027,76.421,76.279,76.3184,33706.0
2018-12-19 11:55:00,96.69,96.81,96.66,96.7,45145.0,76.3106,76.4053,76.2869,76.3184,45145.0
2018-12-19 12:00:00,96.7,96.81,96.5,96.8,58276.0,76.3184,76.4053,76.1606,76.3974,58276.0
2018-12-19 12:05:00,96.79,97.26,96.78,97.1,71872.0,76.3895,76.7604,76.3816,76.6341,71872.0
2018-12-19 12:10:00,97.1,97.11,96.95,96.98,25222.0,76.6341,76.642,76.5158,76.5394,25222.0
2018-12-19 12:15:00,96.99,97.15,96.93,97.14,22260.0,76.5473,76.6736,76.5,76.6657,22260.0
2018-12-19 12:20:00,97.13,97.24,97.02,97.16,29615.0,76.6578,76.7446,76.571,76.6815,29615.0
2018-12-19 12:25:00,97.14,97.25,97.07,97.07,16996.0,76.6657,76.7525,76.6105,76.6105,16996.0
2018-12-19 12:30:00,97.04,97.26,96.93,97.25,22569.0,76.5868,76.7604,76.5,76.7525,22569.0
2018-12-19 12:35:00,97.25,97.3,97.15,97.2,30017.0,76.7525,76.792,76.6736,76.7131,30017.0
2018-12-19 12:40:00,97.2,97.31,97.12,97.25,27665.0,76.7131,76.7999,76.6499,76.7525,27665.0
2018-12-19 12:45:00,97.21,97.24,97.03,97.24,22445.0,76.721,76.7446,76.5789,76.7446,22445.0
2018-12-19 12:50:00,97.23,97.24,97.11,97.16,29313.0,76.7367,76.7446,76.642,76.6815,29313.0
2018-12-19 12:55:00,97.17,97.22,97.04,97.19,31284.0,76.6894,76.7288,76.5868,76.7052,31284.0
2018-12-19 13:00:00,97.18,97.38,97.15,97.36,37410.0,76.6973,76.8551,76.6736,76.8393,37410.0
2018-12-19 13:05:00,97.39,97.86,97.38,97.79,75843.0,76.863,77.234,76.8551,77.1787,75843.0
2018-12-19 13:10:00,97.79,97.81,97.56,97.62,57508.0,77.1787,77.1945,76.9972,77.0445,57508.0
2018-12-19 13:15:00,97.64,97.72,97.53,97.55,41341.0,77.0603,77.1235,76.9735,76.9893,41341.0
2018-12-19 13:20:00,97.53,97.68,97.19,97.26,38314.0,76.9735,77.0919,76.7052,76.7604,38314.0
2018-12-19 13:25:00,97.26,97.6,97.24,97.6,29061.0,76.7604,77.0288,76.7446,77.0288,29061.0
2018-12-19 13:30:00,97.58,97.68,97.42,97.56,29502.0,77.013,77.0919,76.8867,76.9972,29502.0
2018-12-19 13:35:00,97.53,97.69,97.5,97.64,52138.0,76.9735,77.0998,76.9498,77.0603,52138.0
2018-12-19 13:40:00,97.62,97.68,97.54,97.62,41227.0,77.0445,77.0919,76.9814,77.0445,41227.0
2018-12-19 13:45:00,97.61,97.7,97.41,97.63,76138.0,77.0366,77.1077,76.8788,77.0524,76138.0
2018-12-19 13:50:00,97.63,97.63,97.47,97.47,40613.0,77.0524,77.0524,76.9262,76.9262,40613.0
2018-12-19 13:55:00,97.46,98.29,97.41,98.21,111661.0,76.9183,77.5733,76.8788,77.5102,111661.0
2018-12-19 14:00:00,98.3,98.55,95.91,95.99,127795.0,77.5812,77.7785,75.695,75.7581,127795.0
2018-12-19 14:05:00,96.07,96.68,95.84,96.03,90273.0,75.8212,76.3027,75.6397,75.7897,90273.0
2018-12-19 14:10:00,96.08,96.12,95.61,95.93,75793.0,75.8291,75.8607,75.4582,75.7107,75793.0
2018-12-19 14:15:00,95.95,96.61,95.77,96.57,57222.0,75.7265,76.2474,75.5845,76.2158,57222.0
2018-12-19 14:20:00,96.59,96.64,96.28,96.64,61527.0,76.2316,76.2711,75.987,76.2711,61527.0
2018-12-19 14:25:00,96.61,96.67,96.36,96.57,53037.0,76.2474,76.2948,76.0501,76.2158,53037.0
2018-12-19 14:30:00,96.6,97.01,96.5,96.77,62336.0,76.2395,76.5631,76.1606,76.3737,62336.0
2018-12-19 14:35:00,96.8,96.89,96.51,96.62,78567.0,76.3974,76.4684,76.1685,76.2553,78567.0
2018-12-19 14:40:00,96.64,96.64,95.55,95.59,63443.0,76.2711,76.2711,75.4108,75.4424,63443.0
2018-12-19 14:45:00,95.6,95.98,95.44,95.95,32044.0,75.4503,75.7502,75.324,75.7265,32044.0
2018-12-19 14:50:00,95.92,96.0,95.33,95.54,86343.0,75.7028,75.766,75.2372,75.4029,86343.0
2018-12-19 14:55:00,95.52,95.52,94.84,95.25,55599.0,75.3872,75.3872,74.8505,75.1741,55599.0
2018-12-19 15:00:00,95.23,95.25,94.49,94.52,66412.0,75.1583,75.1741,74.5743,74.5979,66412.0
2018-12-19 15:05:00,94.57,94.73,94.06,94.62,64031.0,74.6374,74.7637,74.2349,74.6769,64031.0
2018-12-19 15:10:00,94.62,95.24,94.34,95.2,61546.0,74.6769,75.1662,74.4559,75.1346,61546.0
2018-12-19 15:15:00,95.27,95.4,94.49,94.77,95935.0,75.1899,75.2924,74.5743,74.7952,95935.0
2018-12-19 15:20:00,94.75,95.06,94.19,95.0,72833.0,74.7795,75.0241,74.3375,74.9768,72833.0
2018-12-19 15:25:00,94.94,95.02,94.4,94.43,58318.0,74.9294,74.9925,74.5032,74.5269,58318.0
2018-12-19 15:30:00,94.46,94.84,94.35,94.74,55475.0,74.5506,74.8505,74.4638,74.7716,55475.0
2018-12-19 15:35:00,94.72,94.73,94.26,94.37,65515.0,74.7558,74.7637,74.3927,74.4795,65515.0
2018-12-19 15:40:00,94.36,94.37,94.08,94.32,123797.0,74.4717,74.4795,74.2507,74.4401,123797.0
2018-12-19 15:45:00,94.35,94.57,94.24,94.55,102855.0,74.4638,74.6374,74.3769,74.6216,102855.0
2018-12-19 15:50:00,94.54,94.62,94.4,94.4,105277.0,74.6137,74.6769,74.5032,74.5032,105277.0
2018-12-19 15:55:00,94.4,94.67,94.31,94.35,284890.0,74.5032,74.7163,74.4322,74.4638,284890.0
2018-12-20 09:30:00,94.48,95.17,94.0,95.13,83999.0,74.5664,75.1109,74.1875,75.0794,83999.0
2018-12-20 09:35:00,95.17,95.26,94.57,94.76,41736.0,75.1109,75.182,74.6374,74.7873,41736.0
2018-12-20 09:40:00,94.7,94.7,93.9,94.18,31664.0,74.74,74.74,74.1086,74.3296,31664.0
2018-12-20 09:45:00,94.23,94.41,93.79,93.97,46034.0,74.3691,74.5111,74.0218,74.1639,46034.0
2018-12-20 09:50:00,93.91,94.27,93.87,94.26,17065.0,74.1165,74.4006,74.0849,74.3927,17065.0
2018-12-20 09:55:00,94.33,95.12,94.33,95.04,61132.0,74.448,75.0715,74.448,75.0083,61132.0
2018-12-20 10:00:00,95.04,95.18,94.86,94.93,51020.0,75.0083,75.1188,74.8663,74.9215,51020.0
2018-12-20 10:05:00,94.93,95.58,94.92,95.53,44883.0,74.9215,75.4345,74.9136,75.395,44883.0
2018-12-20 10:10:00,95.51,95.78,95.44,95.64,56839.0,75.3793,75.5924,75.324,75.4819,56839.0
2018-12-20 10:15:00,95.66,95.66,95.09,95.11,29107.0,75.4976,75.4976,75.0478,75.0636,29107.0
2018-12-20 10:20:00,95.15,95.16,94.91,94.97,59296.0,75.0951,75.103,74.9057,74.9531,59296.0
2018-12-20 10:25:00,94.94,95.17,94.81,94.85,54453.0,74.9294,75.1109,74.8268,74.8584,54453.0
2018-12-20 10:30:00,94.86,95.18,94.83,94.96,32991.0,74.8663,75.1188,74.8426,74.9452,32991.0
2018-12-20 10:35:00,94.95,95.3,94.82,95.05,32227.0,74.9373,75.2135,74.8347,75.0162,32227.0
2018-12-20 10:40:00,95.09,95.39,95.02,95.33,21551.0,75.0478,75.2846,74.9925,75.2372,21551.0
2018-12-20 10:45:00,95.3,95.3,94.87,94.97,30710.0,75.2135,75.2135,74.8742,74.9531,30710.0
2018-12-20 10:50:00,94.91,95.12,94.84,95.03,21681.0,74.9057,75.0715,74.8505,75.0004,21681.0
2018-12-20 10:55:00,95.05,95.34,94.94,95.19,35933.0,75.0162,75.2451,74.9294,75.1267,35933.0
2018-12-20 11:00:00,95.18,95.18,94.94,95.04,21532.0,75.1188,75.1188,74.9294,75.0083,21532.0
2018-12-20 11:05:00,95.06,95.2,94.66,94.85,30799.0,75.0241,75.1346,74.7084,74.8584,30799.0
2018-12-20 11:10:00,94.89,94.9,94.64,94.8,33146.0,74.8899,74.8978,74.6926,74.8189,33146.0
2018-12-20 11:15:00,94.8,94.87,94.66,94.8,36389.0,74.8189,74.8742,74.7084,74.8189,36389.0
2018-12-20 11:20:00,94.78,94.8,94.48,94.8,31829.0,74.8031,74.8189,74.5664,74.8189,31829.0
2018-12-20 11:25:00,94.82,94.84,94.21,94.41,35469.0,74.8347,74.8505,74.3533,74.5111,35469.0
2018-12-20 11:30:00,94.41,94.53,94.07,94.07,62799.0,74.5111,74.6058,74.2428,74.2428,62799.0
2018-12-20 11:35:00,94.07,94.18,93.96,93.97,43459.0,74.2428,74.3296,74.156,74.1639,43459.0
2018-12-20 11:40:00,94.01,94.05,93.82,93.91,30931.0,74.1954,74.227,74.0455,74.1165,30931.0
2018-12-20 11:45:00,93.93,94.02,93.62,93.71,49776.0,74.1323,74.2033,73.8876,73.9587,49776.0
2018-12-20 11:50:00,93.74,93.91,93.53,93.86,48529.0,73.9823,74.1165,73.8166,74.077,48529.0
2018-12-20 11:55:00,93.9,94.25,93.59,93.68,40889.0,74.1086,74.3848,73.8639,73.935,40889.0
2018-12-20 12:00:00,93.72,94.24,93.66,94.13,66567.0,73.9665,74.3769,73.9192,74.2901,66567.0
2018-12-20 12:05:00,94.09,94.34,93.95,94.16,49632.0,74.2586,74.4559,74.1481,74.3138,49632.0
2018-12-20 12:10:00,94.16,94.31,94.02,94.12,33301.0,74.3138,74.4322,74.2033,74.2822,33301.0
2018-12-20 12:15:00,94.13,94.38,94.02,94.35,31956.0,74.2901,74.4874,74.2033,74.4638,31956.0
2018-12-20 12:20:00,94.36,94.45,94.24,94.4,30070.0,74.4717,74.5427,74.3769,74.5032,30070.0
2018-12-20 12:25:00,94.35,94.54,94.33,94.49,24502.0,74.4638,74.6137,74.448,74.5743,24502.0
2018-12-20 12:30:00,94.45,94.51,94.16,94.16,20878.0,74.5427,74.59,74.3138,74.3138,20878.0
2018-12-20 12:35:00,94.18,94.27,93.86,93.91,39108.0,74.3296,74.4006,74.077,74.1165,39108.0
2018-12-20 12:40:00,93.88,94.01,93.77,93.77,18438.0,74.0928,74.1954,74.006,74.006,18438.0
2018-12-20 12:45:00,93.75,93.93,93.6,93.84,41544.0,73.9902,74.1323,73.8718,74.0613,41544.0
2018-12-20 12:50:00,93.82,93.94,93.61,93.65,23640.0,74.0455,74.1402,73.8797,73.9113,23640.0
2018-12-20 12:55:00,93.66,93.87,93.5,93.71,51188.0,73.9192,74.0849,73.7929,73.9587,51188.0
2018-12-20 13:00:00,93.7,93.71,93.34,93.39,28025.0,73.9508,73.9587,73.6666,73.7061,28025.0
2018-12-20 13:05:00,93.4,93.54,93.2,93.34,34580.0,73.714,73.8245,73.5561,73.6666,34580.0
2018-12-20 13:10:00,93.33,93.8,93.26,93.7,17176.0,73.6587,74.0297,73.6035,73.9508,17176.0
2018-12-20 13:15:00,93.67,93.81,93.64,93.76,21272.0,73.9271,74.0376,73.9034,73.9981,21272.0
2018-12-20 13:20:00,93.75,93.94,93.49,93.67,15788.0,73.9902,74.1402,73.785,73.9271,15788.0
2018-12-20 13:25:00,93.7,93.84,93.62,93.65,23922.0,73.9508,74.0613,73.8876,73.9113,23922.0
2018-12-20 13:30:00,93.65,93.72,93.51,93.66,22751.0,73.9113,73.9665,73.8008,73.9192,22751.0
2018-12-20 13:35:00,93.61,93.67,93.47,93.6,19482.0,73.8797,73.9271,73.7692,73.8718,19482.0
2018-12-20 13:40:00,93.62,93.62,93.2,93.58,23463.0,73.8876,73.8876,73.5561,73.8561,23463.0
2018-12-20 13:45:00,93.57,93.67,93.43,93.6,16780.0,73.8482,73.9271,73.7377,73.8718,16780.0
2018-12-20 13:50:00,93.59,93.67,93.38,93.51,56446.0,73.8639,73.9271,73.6982,73.8008,56446.0
2018-12-20 13:55:00,93.52,93.77,93.42,93.7,61133.0,73.8087,74.006,73.7298,73.9508,61133.0
2018-12-20 14:00:00,93.72,93.75,92.97,93.2,51251.0,73.9665,73.9902,73.3746,73.5561,51251.0
2018-12-20 14:05:00,93.21,93.41,93.04,93.22,46098.0,73.564,73.7219,73.4299,73.5719,46098.0
2018-12-20 14:10:00,93.19,93.19,92.69,92.98,40321.0,73.5483,73.5483,73.1536,73.3825,40321.0
2018-12-20 14:15:00,92.99,93.3,92.94,93.0,50043.0,73.3904,73.6351,73.3509,73.3983,50043.0
2018-12-20 14:20:00,93.04,93.56,93.04,93.34,55212.0,73.4299,73.8403,73.4299,73.6666,55212.0
2018-12-20 14:25:00,93.36,94.09,93.36,93.98,84561.0,73.6824,74.2586,73.6824,74.1717,84561.0
2018-12-20 14:30:00,93.94,94.08,93.63,93.84,32992.0,74.1402,74.2507,73.8955,74.0613,32992.0
2018-12-20 14:35:00,93.82,94.36,93.81,94.17,60443.0,74.0455,74.4717,74.0376,74.3217,60443.0
2018-12-20 14:40:00,94.15,94.63,93.89,94.54,78942.0,74.3059,74.6847,74.1007,74.6137,78942.0
2018-12-20 14:45:00,94.55,94.82,94.52,94.75,38645.0,74.6216,74.8347,74.5979,74.7795,38645.0
2018-12-20 14:50:00,94.75,94.76,94.43,94.68,51048.0,74.7795,74.7873,74.5269,74.7242,51048.0
2018-12-20 14:55:00,94.68,94.72,94.22,94.39,47605.0,74.7242,74.7558,74.3612,74.4953,47605.0
2018-12-20 15:00:00,94.41,94.41,93.91,93.96,45753.0,74.5111,74.5111,74.1165,74.156,45753.0
2018-12-20 15:05:00,93.97,94.13,93.54,94.06,47301.0,74.1639,74.2901,73.8245,74.2349,47301.0
2018-12-20 15:10:00,94.05,94.31,93.92,94.19,51583.0,74.227,74.4322,74.1244,74.3375,51583.0
2018-12-20 15:15:00,94.23,94.28,93.87,93.96,34569.0,74.3691,74.4085,74.0849,74.156,34569.0
2018-12-20 15:20:00,93.93,94.6,93.84,94.49,41238.0,74.1323,74.6611,74.0613,74.5743,41238.0
2018-12-20 15:25:00,94.46,94.48,94.02,94.06,34804.0,74.5506,74.5664,74.2033,74.2349,34804.0
2018-12-20 15:30:00,94.05,94.23,94.0,94.18,70870.0,74.227,74.3691,74.1875,74.3296,70870.0
2018-12-20 15:35:00,94.18,94.37,94.09,94.29,41912.0,74.3296,74.4795,74.2586,74.4164,41912.0
2018-12-20 15:40:00,94.25,94.28,93.52,93.58,50309.0,74.3848,74.4085,73.8087,73.8561,50309.0
2018-12-20 15:45:00,93.53,93.77,93.41,93.52,91511.0,73.8166,74.006,73.7219,73.8087,91511.0
2018-12-20 15:50:00,93.52,93.59,93.23,93.39,86920.0,73.8087,73.8639,73.5798,73.7061,86920.0
2018-12-20 15:55:00,93.38,94.0,93.34,93.93,272982.0,73.6982,74.1875,73.6666,74.1323,272982.0
2018-12-21 09:30:00,93.55,94.39,93.16,94.1,897230.0,73.8324,74.4953,73.5246,74.2665,897230.0
2018-12-21 09:35:00,94.19,94.7,93.78,94.55,66003.0,74.3375,74.74,74.0139,74.6216,66003.0
2018-12-21 09:40:00,94.56,94.57,94.01,94.51,42912.0,74.6295,74.6374,74.1954,74.59,42912.0
2018-12-21 09:45:00,94.57,94.67,94.29,94.45,44755.0,74.6374,74.7163,74.4164,74.5427,44755.0
2018-12-21 09:50:00,94.46,94.46,93.99,94.03,68796.0,74.5506,74.5506,74.1796,74.2112,68796.0
2018-12-21 09:55:00,94.02,94.68,94.02,94.41,37982.0,74.2033,74.7242,74.2033,74.5111,37982.0
2018-12-21 10:00:00,94.39,94.42,94.15,94.18,34429.0,74.4953,74.519,74.3059,74.3296,34429.0
2018-12-21 10:05:00,94.21,94.34,93.7,93.95,43139.0,74.3533,74.4559,73.9508,74.1481,43139.0
2018-12-21 10:10:00,93.9,94.79,93.9,94.64,71106.0,74.1086,74.811,74.1086,74.6926,71106.0
2018-12-21 10:15:00,94.58,95.28,94.42,95.08,67639.0,74.6453,75.1977,74.519,75.0399,67639.0
2018-12-21 10:20:00,95.06,95.25,94.8,95.18,52554.0,75.0241,75.1741,74.8189,75.1188,52554.0
2018-12-21 10:25:00,95.18,95.26,94.81,94.97,50156.0,75.1188,75.182,74.8268,74.9531,50156.0
2018-12-21 10:30:00,94.92,94.97,94.45,94.58,22886.0,74.9136,74.9531,74.5427,74.6453,22886.0
2018-12-21 10:35:00,94.58,94.76,94.47,94.51,17293.0,74.6453,74.7873,74.5585,74.59,17293.0
2018-12-21 10:40:00,94.49,94.58,94.35,94.57,18285.0,74.5743,74.6453,74.4638,74.6374,18285.0
2018-12-21 10:45:00,94.57,94.58,94.27,94.28,30960.0,74.6374,74.6453,74.4006,74.4085,30960.0
2018-12-21 10:50:00,94.27,94.38,94.21,94.36,59114.0,74.4006,74.4874,74.3533,74.4717,59114.0
2018-12-21 10:55:00,94.34,94.47,94.28,94.41,33186.0,74.4559,74.5585,74.4085,74.5111,33186.0
2018-12-21 11:00:00,94.4,94.59,94.25,94.4,40504.0,74.5032,74.6532,74.3848,74.5032,40504.0
2018-12-21 11:05:00,94.36,94.53,93.79,93.89,80811.0,74.4717,74.6058,74.0218,74.1007,80811.0
2018-12-21 11:10:00,93.91,94.41,93.9,94.29,68124.0,74.1165,74.5111,74.1086,74.4164,68124.0
2018-12-21 11:15:00,94.31,94.45,94.23,94.29,26688.0,74.4322,74.5427,74.3691,74.4164,26688.0
2018-12-21 11:20:00,94.28,94.48,94.22,94.3,32509.0,74.4085,74.5664,74.3612,74.4243,32509.0
2018-12-21 11:25:00,94.3,94.56,94.2,94.56,35238.0,74.4243,74.6295,74.3454,74.6295,35238.0
2018-12-21 11:30:00,94.57,94.58,94.24,94.25,44117.0,74.6374,74.6453,74.3769,74.3848,44117.0
2018-12-21 11:35:00,94.2,94.4,94.2,94.26,46327.0,74.3454,74.5032,74.3454,74.3927,46327.0
2018-12-21 11:40:00,94.25,94.35,94.16,94.27,69879.0,74.3848,74.4638,74.3138,74.4006,69879.0
2018-12-21 11:45:00,94.3,94.43,94.1,94.16,35584.0,74.4243,74.5269,74.2665,74.3138,35584.0
2018-12-21 11:50:00,94.17,94.47,94.15,94.33,21554.0,74.3217,74.5585,74.3059,74.448,21554.0
2018-12-21 11:55:00,94.34,94.39,93.99,94.07,50780.0,74.4559,74.4953,74.1796,74.2428,50780.0
2018-12-21 12:00:00,94.08,94.25,93.96,94.16,24614.0,74.2507,74.3848,74.156,74.3138,24614.0
2018-12-21 12:05:00,94.14,94.26,94.0,94.2,81535.0,74.298,74.3927,74.1875,74.3454,81535.0
2018-12-21 12:10:00,94.21,94.21,93.84,93.95,125932.0,74.3533,74.3533,74.0613,74.1481,125932.0
2018-12-21 12:15:00,93.98,94.21,93.98,94.1,42875.0,74.1717,74.3533,74.1717,74.2665,42875.0
2018-12-21 12:20:00,94.12,94.19,94.01,94.14,40273.0,74.2822,74.3375,74.1954,74.298,40273.0
2018-12-21 12:25:00,94.13,94.18,93.9,93.99,50785.0,74.2901,74.3296,74.1086,74.1796,50785.0
2018-12-21 12:30:00,93.94,94.3,93.77,94.26,97638.0,74.1402,74.4243,74.006,74.3927,97638.0
2018-12-21 12:35:00,94.28,94.56,94.12,94.47,32183.0,74.4085,74.6295,74.2822,74.5585,32183.0
2018-12-21 12:40:00,94.48,94.63,94.36,94.41,31531.0,74.5664,74.6847,74.4717,74.5111,31531.0
2018-12-21 12:45:00,94.41,94.76,94.39,94.54,29930.0,74.5111,74.7873,74.4953,74.6137,29930.0
2018-12-21 12:50:00,94.53,94.67,94.13,94.13,47865.0,74.6058,74.7163,74.2901,74.2901,47865.0
2018-12-21 12:55:00,94.15,94.4,94.04,94.15,34583.0,74.3059,74.5032,74.2191,74.3059,34583.0
2018-12-21 13:00:00,94.17,94.35,94.07,94.17,37661.0,74.3217,74.4638,74.2428,74.3217,37661.0
2018-12-21 13:05:00,94.18,94.3,94.04,94.25,33985.0,74.3296,74.4243,74.2191,74.3848,33985.0
2018-12-21 13:10:00,94.25,94.39,94.12,94.26,31390.0,74.3848,74.4953,74.2822,74.3927,31390.0
2018-12-21 13:15:00,94.22,94.37,94.18,94.19,23919.0,74.3612,74.4795,74.3296,74.3375,23919.0
2018-12-21 13:20:00,94.18,94.49,94.16,94.39,25115.0,74.3296,74.5743,74.3138,74.4953,25115.0
2018-12-21 13:25:00,94.43,94.5,94.2,94.3,21010.0,74.5269,74.5821,74.3454,74.4243,21010.0
2018-12-21 13:30:00,94.27,94.51,94.24,94.5,24070.0,74.4006,74.59,74.3769,74.5821,24070.0
2018-12-21 13:35:00,94.48,94.53,94.25,94.42,20384.0,74.5664,74.6058,74.3848,74.519,20384.0
2018-12-21 13:40:00,94.4,94.43,94.19,94.37,29090.0,74.5032,74.5269,74.3375,74.4795,29090.0
2018-12-21 13:45:00,94.35,94.41,94.16,94.16,23523.0,74.4638,74.5111,74.3138,74.3138,23523.0
2018-12-21 13:50:00,94.15,94.23,93.86,93.94,23601.0,74.3059,74.3691,74.077,74.1402,23601.0
2018-12-21 13:55:00,93.94,94.03,93.88,93.98,22384.0,74.1402,74.2112,74.0928,74.1717,22384.0
2018-12-21 14:00:00,93.96,94.07,93.8,93.99,29797.0,74.156,74.2428,74.0297,74.1796,29797.0
2018-12-21 14:05:00,93.98,94.12,93.95,94.05,31264.0,74.1717,74.2822,74.1481,74.227,31264.0
2018-12-21 14:10:00,94.02,94.11,93.94,94.05,89435.0,74.2033,74.2743,74.1402,74.227,89435.0
2018-12-21 14:15:00,94.05,94.29,93.98,94.24,33113.0,74.227,74.4164,74.1717,74.3769,33113.0
2018-12-21 14:20:00,94.29,94.47,94.18,94.37,28787.0,74.4164,74.5585,74.3296,74.4795,28787.0
2018-12-21 14:25:00,94.34,94.43,94.17,94.29,30281.0,74.4559,74.5269,74.3217,74.4164,30281.0
2018-12-21 14:30:00,94.26,94.38,94.18,94.26,24316.0,74.3927,74.4874,74.3296,74.3927,24316.0
2018-12-21 14:35:00,94.24,94.4,94.24,94.29,24114.0,74.3769,74.5032,74.3769,74.4164,24114.0
2018-12-21 14:40:00,94.29,94.38,94.12,94.19,34467.0,74.4164,74.4874,74.2822,74.3375,34467.0
2018-12-21 14:45:00,94.22,94.34,94.13,94.33,27090.0,74.3612,74.4559,74.2901,74.448,27090.0
2018-12-21 14:50:00,94.34,94.65,94.25,94.29,25529.0,74.4559,74.7005,74.3848,74.4164,25529.0
2018-12-21 14:55:00,94.3,94.36,94.12,94.23,56838.0,74.4243,74.4717,74.2822,74.3691,56838.0
2018-12-21 15:00:00,94.22,94.33,94.2,94.24,52685.0,74.3612,74.448,74.3454,74.3769,52685.0
2018-12-21 15:05:00,94.24,94.25,94.11,94.17,57216.0,74.3769,74.3848,74.2743,74.3217,57216.0
2018-12-21 15:10:00,94.15,94.16,93.54,93.6,63500.0,74.3059,74.3138,73.8245,73.8718,63500.0
2018-12-21 15:15:00,93.62,93.78,93.48,93.59,115856.0,73.8876,74.0139,73.7771,73.8639,115856.0
2018-12-21 15:20:00,93.62,93.86,93.52,93.76,117969.0,73.8876,74.077,73.8087,73.9981,117969.0
2018-12-21 15:25:00,93.74,93.8,93.47,93.51,102149.0,73.9823,74.0297,73.7692,73.8008,102149.0
2018-12-21 15:30:00,93.51,93.82,93.51,93.65,94723.0,73.8008,74.0455,73.8008,73.9113,94723.0
2018-12-21 15:35:00,93.64,93.66,93.26,93.28,87963.0,73.9034,73.9192,73.6035,73.6193,87963.0
2018-12-21 15:40:00,93.27,93.92,93.26,93.84,121158.0,73.6114,74.1244,73.6035,74.0613,121158.0
2018-12-21 15:45:00,93.9,94.1,93.79,93.83,126016.0,74.1086,74.2665,74.0218,74.0534,126016.0
2018-12-21 15:50:00,93.85,93.97,93.62,93.78,149334.0,74.0691,74.1639,73.8876,74.0139,149334.0
2018-12-21 15:55:00,93.79,93.79,93.5,93.53,277972.0,74.0218,74.0218,73.7929,73.8166,277972.0
2018-12-24 09:30:00,93.03,93.35,92.94,93.02,76585.0,73.422,73.6745,73.3509,73.4141,76585.0
2018-12-24 09:35:00,93.06,93.21,92.75,93.14,31493.0,73.4457,73.564,73.201,73.5088,31493.0
2018-12-24 09:40:00,93.15,93.19,92.62,92.7,35435.0,73.5167,73.5483,73.0984,73.1615,35435.0
2018-12-24 09:45:00,92.7,92.73,92.15,92.47,51681.0,73.1615,73.1852,72.7275,72.98,51681.0
2018-12-24 09:50:00,92.49,92.66,92.09,92.18,37068.0,72.9958,73.13,72.6801,72.7511,37068.0
2018-12-24 09:55:00,92.12,92.6,92.1,92.59,49415.0,72.7038,73.0826,72.688,73.0747,49415.0
2018-12-24 10:00:00,92.6,92.6,92.29,92.34,60523.0,73.0826,73.0826,72.8379,72.8774,60523.0
2018-12-24 10:05:00,92.34,92.4,91.82,91.89,47757.0,72.8774,72.9248,72.467,72.5223,47757.0
2018-12-24 10:10:00,91.9,92.66,91.9,92.6,32230.0,72.5301,73.13,72.5301,73.0826,32230.0
2018-12-24 10:15:00,92.61,92.61,92.1,92.18,36531.0,73.0905,73.0905,72.688,72.7511,36531.0
2018-12-24 10:20:00,92.2,92.48,92.15,92.25,30351.0,72.7669,72.9879,72.7275,72.8064,30351.0
2018-12-24 10:25:00,92.25,92.39,92.1,92.15,27694.0,72.8064,72.9169,72.688,72.7275,27694.0
2018-12-24 10:30:00,92.21,92.38,92.08,92.25,31831.0,72.7748,72.909,72.6722,72.8064,31831.0
2018-12-24 10:35:00,92.27,92.65,92.22,92.61,53265.0,72.8222,73.1221,72.7827,73.0905,53265.0
2018-12-24 10:40:00,92.64,93.0,92.55,92.61,47480.0,73.1142,73.3983,73.0431,73.0905,47480.0
2018-12-24 10:45:00,92.63,92.64,92.24,92.38,45862.0,73.1063,73.1142,72.7985,72.909,45862.0
2018-12-24 10:50:00,92.35,92.38,92.2,92.22,27706.0,72.8853,72.909,72.7669,72.7827,27706.0
2018-12-24 10:55:00,92.22,92.32,92.07,92.28,36118.0,72.7827,72.8616,72.6643,72.8301,36118.0
2018-12-24 11:00:00,92.31,92.47,91.81,91.83,84897.0,72.8537,72.98,72.4591,72.4749,84897.0
2018-12-24 11:05:00,91.85,92.31,91.84,92.19,24670.0,72.4907,72.8537,72.4828,72.759,24670.0
2018-12-24 11:10:00,92.19,92.26,92.05,92.22,23118.0,72.759,72.8143,72.6485,72.7827,23118.0
2018-12-24 11:15:00,92.22,92.23,91.85,91.92,22159.0,72.7827,72.7906,72.4907,72.5459,22159.0
2018-12-24 11:20:00,91.94,92.02,91.6,91.63,23290.0,72.5617,72.6249,72.2934,72.3171,23290.0
2018-12-24 11:25:00,91.66,91.75,91.51,91.6,35968.0,72.3407,72.4118,72.2223,72.2934,35968.0
2018-12-24 11:30:00,91.6,91.82,91.57,91.63,11923.0,72.2934,72.467,72.2697,72.3171,11923.0
2018-12-24 11:35:00,91.63,91.66,91.35,91.54,16422.0,72.3171,72.3407,72.0961,72.246,16422.0
2018-12-24 11:40:00,91.6,91.79,91.42,91.54,24802.0,72.2934,72.4433,72.1513,72.246,24802.0
2018-12-24 11:45:00,91.47,91.47,91.04,91.09,31727.0,72.1908,72.1908,71.8514,71.8909,31727.0
2018-12-24 11:50:00,91.07,91.3,90.93,91.28,38889.0,71.8751,72.0566,71.7646,72.0408,38889.0
2018-12-24 11:55:00,91.24,91.27,90.9,90.9,36054.0,72.0093,72.0329,71.7409,71.7409,36054.0
2018-12-24 12:00:00,90.94,91.3,90.94,91.16,35364.0,71.7725,72.0566,71.7725,71.9461,35364.0
2018-12-24 12:05:00,91.15,91.15,90.75,90.75,59769.0,71.9382,71.9382,71.6225,71.6225,59769.0
2018-12-24 12:10:00,90.71,90.88,90.54,90.76,43963.0,71.591,71.7251,71.4568,71.6304,43963.0
2018-12-24 12:15:00,90.74,90.83,90.58,90.62,33307.0,71.6146,71.6857,71.4884,71.5199,33307.0
2018-12-24 12:20:00,90.62,90.68,90.46,90.6,57280.0,71.5199,71.5673,71.3937,71.5042,57280.0
2018-12-24 12:25:00,90.59,90.99,90.52,90.64,53458.0,71.4963,71.8119,71.441,71.5357,53458.0
2018-12-24 12:30:00,90.62,90.85,90.46,90.52,62561.0,71.5199,71.7015,71.3937,71.441,62561.0
2018-12-24 12:35:00,90.51,90.56,90.34,90.43,56986.0,71.4331,71.4726,71.299,71.37,56986.0
2018-12-24 12:40:00,90.41,90.49,90.32,90.4,68059.0,71.3542,71.4173,71.2832,71.3463,68059.0
2018-12-24 12:45:00,90.36,90.46,90.21,90.21,101376.0,71.3147,71.3937,71.1964,71.1964,101376.0
2018-12-24 12:50:00,90.24,90.25,90.04,90.23,122625.0,71.22,71.2279,71.0622,71.2121,122625.0
2018-12-24 12:55:00,90.21,90.23,89.92,90.01,188190.0,71.1964,71.2121,70.9675,71.0385,188190.0
2018-12-26 09:30:00,90.83,91.39,90.51,91.16,80250.0,71.6857,72.1276,71.4331,71.9461,80250.0
2018-12-26 09:35:00,91.3,91.49,90.73,91.28,34617.0,72.0566,72.2066,71.6068,72.0408,34617.0
2018-12-26 09:40:00,91.2,91.24,90.72,90.91,39117.0,71.9777,72.0093,71.5989,71.7488,39117.0
2018-12-26 09:45:00,90.9,91.14,90.74,90.79,30144.0,71.7409,71.9303,71.6146,71.6541,30144.0
2018-12-26 09:50:00,90.84,90.95,90.63,90.63,27010.0,71.6936,71.7804,71.5278,71.5278,27010.0
2018-12-26 09:55:00,90.67,90.72,90.4,90.4,22596.0,71.5594,71.5989,71.3463,71.3463,22596.0
2018-12-26 10:00:00,90.44,90.77,90.38,90.46,30464.0,71.3779,71.6383,71.3305,71.3937,30464.0
2018-12-26 10:05:00,90.45,90.56,90.25,90.52,24034.0,71.3858,71.4726,71.2279,71.441,24034.0
2018-12-26 10:10:00,90.51,90.55,90.1,90.13,21666.0,71.4331,71.4647,71.1095,71.1332,21666.0
2018-12-26 10:15:00,90.1,90.35,89.94,90.06,53126.0,71.1095,71.3068,70.9833,71.078,53126.0
2018-12-26 10:20:00,90.05,90.74,90.02,90.7,37901.0,71.0701,71.6146,71.0464,71.5831,37901.0
2018-12-26 10:25:00,90.7,90.91,90.64,90.64,16163.0,71.5831,71.7488,71.5357,71.5357,16163.0
2018-12-26 10:30:00,90.63,90.83,90.62,90.75,20673.0,71.5278,71.6857,71.5199,71.6225,20673.0
2018-12-26 10:35:00,90.69,90.76,90.49,90.69,15616.0,71.5752,71.6304,71.4173,71.5752,15616.0
2018-12-26 10:40:00,90.64,90.79,90.51,90.64,28289.0,71.5357,71.6541,71.4331,71.5357,28289.0
2018-12-26 10:45:00,90.63,90.77,90.55,90.68,17021.0,71.5278,71.6383,71.4647,71.5673,17021.0
2018-12-26 10:50:00,90.72,90.91,90.35,90.36,37608.0,71.5989,71.7488,71.3068,71.3147,37608.0
2018-12-26 10:55:00,90.41,90.7,90.38,90.64,31362.0,71.3542,71.5831,71.3305,71.5357,31362.0
2018-12-26 11:00:00,90.67,91.07,90.6,90.99,37948.0,71.5594,71.8751,71.5042,71.8119,37948.0
2018-12-26 11:05:00,91.0,91.08,90.73,91.08,27189.0,71.8198,71.883,71.6068,71.883,27189.0
2018-12-26 11:10:00,91.04,91.34,91.03,91.3,38516.0,71.8514,72.0882,71.8435,72.0566,38516.0
2018-12-26 11:15:00,91.3,91.75,91.26,91.69,29972.0,72.0566,72.4118,72.025,72.3644,29972.0
2018-12-26 11:20:00,91.7,91.71,91.52,91.58,35508.0,72.3723,72.3802,72.2302,72.2776,35508.0
2018-12-26 11:25:00,91.57,91.93,91.5,91.91,46903.0,72.2697,72.5538,72.2145,72.538,46903.0
2018-12-26 11:30:00,91.9,92.03,91.81,91.85,57033.0,72.5301,72.6327,72.4591,72.4907,57033.0
2018-12-26 11:35:00,91.87,92.06,91.75,91.88,56152.0,72.5065,72.6564,72.4118,72.5144,56152.0
2018-12-26 11:40:00,91.89,92.25,91.78,92.23,58925.0,72.5223,72.8064,72.4354,72.7906,58925.0
2018-12-26 11:45:00,92.23,92.35,92.19,92.32,47544.0,72.7906,72.8853,72.759,72.8616,47544.0
2018-12-26 11:50:00,92.31,92.51,92.16,92.35,50301.0,72.8537,73.0116,72.7353,72.8853,50301.0
2018-12-26 11:55:00,92.35,92.75,92.32,92.75,29256.0,72.8853,73.201,72.8616,73.201,29256.0
2018-12-26 12:00:00,92.72,92.94,92.57,92.93,80742.0,73.1773,73.3509,73.0589,73.3431,80742.0
2018-12-26 12:05:00,92.97,93.29,92.91,93.28,35643.0,73.3746,73.6272,73.3273,73.6193,35643.0
2018-12-26 12:10:00,93.26,93.63,93.21,93.54,49016.0,73.6035,73.8955,73.564,73.8245,49016.0
2018-12-26 12:15:00,93.52,93.54,93.02,93.08,20520.0,73.8087,73.8245,73.4141,73.4614,20520.0
2018-12-26 12:20:00,93.07,93.22,92.88,93.18,25069.0,73.4535,73.5719,73.3036,73.5404,25069.0
2018-12-26 12:25:00,93.16,93.41,93.12,93.17,28089.0,73.5246,73.7219,73.493,73.5325,28089.0
2018-12-26 12:30:00,93.22,93.25,93.05,93.21,16312.0,73.5719,73.5956,73.4378,73.564,16312.0
2018-12-26 12:35:00,93.22,93.57,93.18,93.43,107313.0,73.5719,73.8482,73.5404,73.7377,107313.0
2018-12-26 12:40:00,93.48,93.58,93.3,93.56,19251.0,73.7771,73.8561,73.6351,73.8403,19251.0
2018-12-26 12:45:00,93.59,93.79,93.48,93.54,31294.0,73.8639,74.0218,73.7771,73.8245,31294.0
2018-12-26 12:50:00,93.56,93.89,93.51,93.8,36735.0,73.8403,74.1007,73.8008,74.0297,36735.0
2018-12-26 12:55:00,93.8,94.0,93.57,93.62,24299.0,74.0297,74.1875,73.8482,73.8876,24299.0
2018-12-26 13:00:00,93.65,93.79,93.42,93.45,27739.0,73.9113,74.0218,73.7298,73.7535,27739.0
2018-12-26 13:05:00,93.44,93.49,93.21,93.35,19362.0,73.7456,73.785,73.564,73.6745,19362.0
2018-12-26 13:10:00,93.35,93.37,92.99,93.12,30266.0,73.6745,73.6903,73.3904,73.493,30266.0
2018-12-26 13:15:00,93.1,93.1,92.76,92.8,29151.0,73.4772,73.4772,73.2089,73.2405,29151.0
2018-12-26 13:20:00,92.8,93.07,92.79,92.95,28495.0,73.2405,73.4535,73.2326,73.3588,28495.0
2018-12-26 13:25:00,92.95,93.2,92.89,93.2,31870.0,73.3588,73.5561,73.3115,73.5561,31870.0
2018-12-26 13:30:00,93.18,93.5,93.17,93.38,38899.0,73.5404,73.7929,73.5325,73.6982,38899.0
2018-12-26 13:35:00,93.38,93.98,93.33,93.97,88801.0,73.6982,74.1717,73.6587,74.1639,88801.0
2018-12-26 13:40:00,93.97,94.41,93.95,94.41,161208.0,74.1639,74.5111,74.1481,74.5111,161208.0
2018-12-26 13:45:00,94.44,94.88,94.2,94.29,223780.0,74.5348,74.8821,74.3454,74.4164,223780.0
2018-12-26 13:50:00,94.27,94.87,94.21,94.87,99771.0,74.4006,74.8742,74.3533,74.8742,99771.0
2018-12-26 13:55:00,94.84,95.05,94.81,94.97,142802.0,74.8505,75.0162,74.8268,74.9531,142802.0
2018-12-26 14:00:00,94.98,95.02,94.73,94.89,128418.0,74.961,74.9925,74.7637,74.8899,128418.0
2018-12-26 14:05:00,94.86,95.09,94.8,94.98,128907.0,74.8663,75.0478,74.8189,74.961,128907.0
2018-12-26 14:10:00,94.99,95.0,94.72,94.97,207191.0,74.9689,74.9768,74.7558,74.9531,207191.0
2018-12-26 14:15:00,94.97,95.05,94.31,94.43,102651.0,74.9531,75.0162,74.4322,74.5269,102651.0
2018-12-26 14:20:00,94.4,94.58,94.31,94.56,69344.0,74.5032,74.6453,74.4322,74.6295,69344.0
2018-12-26 14:25:00,94.59,95.0,94.47,94.99,160593.0,74.6532,74.9768,74.5585,74.9689,160593.0
2018-12-26 14:30:00,95.0,95.02,94.73,94.87,103672.0,74.9768,74.9925,74.7637,74.8742,103672.0
2018-12-26 14:35:00,94.87,94.91,94.59,94.62,39737.0,74.8742,74.9057,74.6532,74.6769,39737.0
2018-12-26 14:40:00,94.62,94.68,94.36,94.52,54253.0,74.6769,74.7242,74.4717,74.5979,54253.0
2018-12-26 14:45:00,94.5,94.55,94.33,94.46,55265.0,74.5821,74.6216,74.448,74.5506,55265.0
2018-12-26 14:50:00,94.48,94.64,94.47,94.54,46444.0,74.5664,74.6926,74.5585,74.6137,46444.0
2018-12-26 14:55:00,94.55,94.84,94.44,94.8,36485.0,74.6216,74.8505,74.5348,74.8189,36485.0
2018-12-26 15:00:00,94.77,94.87,94.63,94.77,29317.0,74.7952,74.8742,74.6847,74.7952,29317.0
2018-12-26 15:05:00,94.76,94.98,94.62,94.85,66105.0,74.7873,74.961,74.6769,74.8584,66105.0
2018-12-26 15:10:00,94.87,94.94,94.82,94.89,54012.0,74.8742,74.9294,74.8347,74.8899,54012.0
2018-12-26 15:15:00,94.89,95.03,94.8,94.97,66001.0,74.8899,75.0004,74.8189,74.9531,66001.0
2018-12-26 15:20:00,94.97,95.4,94.96,95.32,80273.0,74.9531,75.2924,74.9452,75.2293,80273.0
2018-12-26 15:25:00,95.3,95.56,95.24,95.5,52211.0,75.2135,75.4187,75.1662,75.3714,52211.0
2018-12-26 15:30:00,95.51,95.77,95.47,95.67,93344.0,75.3793,75.5845,75.3477,75.5055,93344.0
2018-12-26 15:35:00,95.62,96.1,95.58,96.1,95073.0,75.4661,75.8449,75.4345,75.8449,95073.0
2018-12-26 15:40:00,96.11,96.39,95.94,96.39,87043.0,75.8528,76.0738,75.7186,76.0738,87043.0
2018-12-26 15:45:00,96.42,96.54,96.15,96.15,126294.0,76.0975,76.1922,75.8844,75.8844,126294.0
2018-12-26 15:50:00,96.16,96.61,96.06,96.59,191969.0,75.8923,76.2474,75.8133,76.2316,191969.0
2018-12-26 15:55:00,96.61,96.78,96.23,96.59,428790.0,76.2474,76.3816,75.9475,76.2316,428790.0
2018-12-27 09:30:00,95.24,95.43,94.89,95.25,77708.0,75.1662,75.3161,74.8899,75.1741,77708.0
2018-12-27 09:35:00,95.27,95.47,94.91,95.01,40232.0,75.1899,75.3477,74.9057,74.9847,40232.0
2018-12-27 09:40:00,95.02,95.33,94.65,94.7,41478.0,74.9925,75.2372,74.7005,74.74,41478.0
2018-12-27 09:45:00,94.65,95.16,94.32,94.4,44762.0,74.7005,75.103,74.4401,74.5032,44762.0
2018-12-27 09:50:00,94.44,94.53,94.08,94.48,32026.0,74.5348,74.6058,74.2507,74.5664,32026.0
2018-12-27 09:55:00,94.48,95.06,94.35,94.85,40743.0,74.5664,75.0241,74.4638,74.8584,40743.0
2018-12-27 10:00:00,94.81,95.42,94.65,95.25,46719.0,74.8268,75.3082,74.7005,75.1741,46719.0
2018-12-27 10:05:00,95.26,95.38,94.88,94.91,34982.0,75.182,75.2767,74.8821,74.9057,34982.0
2018-12-27 10:10:00,94.93,95.49,94.93,95.49,39964.0,74.9215,75.3635,74.9215,75.3635,39964.0
2018-12-27 10:15:00,95.5,95.99,95.46,95.48,51583.0,75.3714,75.7581,75.3398,75.3556,51583.0
2018-12-27 10:20:00,95.48,95.76,95.27,95.5,40330.0,75.3556,75.5766,75.1899,75.3714,40330.0
2018-12-27 10:25:00,95.49,95.69,95.3,95.37,40287.0,75.3635,75.5213,75.2135,75.2688,40287.0
2018-12-27 10:30:00,95.4,95.65,95.16,95.6,39653.0,75.2924,75.4898,75.103,75.4503,39653.0
2018-12-27 10:35:00,95.61,95.75,95.27,95.38,26874.0,75.4582,75.5687,75.1899,75.2767,26874.0
2018-12-27 10:40:00,95.36,95.83,95.25,95.71,33722.0,75.2609,75.6318,75.1741,75.5371,33722.0
2018-12-27 10:45:00,95.71,96.0,95.55,95.82,26115.0,75.5371,75.766,75.4108,75.6239,26115.0
2018-12-27 10:50:00,95.81,95.88,95.5,95.53,30582.0,75.616,75.6713,75.3714,75.395,30582.0
2018-12-27 10:55:00,95.55,95.76,95.49,95.56,50379.0,75.4108,75.5766,75.3635,75.4187,50379.0
2018-12-27 11:00:00,95.56,95.6,95.36,95.59,27593.0,75.4187,75.4503,75.2609,75.4424,27593.0
2018-12-27 11:05:00,95.56,95.79,95.56,95.74,29986.0,75.4187,75.6002,75.4187,75.5608,29986.0
2018-12-27 11:10:00,95.68,95.72,95.38,95.45,31519.0,75.5134,75.545,75.2767,75.3319,31519.0
2018-12-27 11:15:00,95.43,95.75,95.4,95.63,25886.0,75.3161,75.5687,75.2924,75.474,25886.0
2018-12-27 11:20:00,95.62,96.04,95.55,96.04,49077.0,75.4661,75.7976,75.4108,75.7976,49077.0
2018-12-27 11:25:00,96.03,96.39,96.03,96.21,72197.0,75.7897,76.0738,75.7897,75.9317,72197.0
2018-12-27 11:30:00,96.21,96.47,96.14,96.15,22080.0,75.9317,76.1369,75.8765,75.8844,22080.0
2018-12-27 11:35:00,96.12,96.33,95.96,96.07,25157.0,75.8607,76.0264,75.7344,75.8212,25157.0
2018-12-27 11:40:00,96.1,96.1,95.59,95.76,26007.0,75.8449,75.8449,75.4424,75.5766,26007.0
2018-12-27 11:45:00,95.73,95.75,95.63,95.63,17756.0,75.5529,75.5687,75.474,75.474,17756.0
2018-12-27 11:50:00,95.64,95.88,95.6,95.73,13714.0,75.4819,75.6713,75.4503,75.5529,13714.0
2018-12-27 11:55:00,95.74,96.02,95.64,95.9,17650.0,75.5608,75.7818,75.4819,75.6871,17650.0
2018-12-27 12:00:00,95.87,95.91,95.67,95.72,23314.0,75.6634,75.695,75.5055,75.545,23314.0
2018-12-27 12:05:00,95.72,95.95,95.61,95.77,28422.0,75.545,75.7265,75.4582,75.5845,28422.0
2018-12-27 12:10:00,95.73,95.75,95.59,95.64,14455.0,75.5529,75.5687,75.4424,75.4819,14455.0
2018-12-27 12:15:00,95.63,95.91,95.63,95.86,18963.0,75.474,75.695,75.474,75.6555,18963.0
2018-12-27 12:20:00,95.83,95.86,95.58,95.71,21511.0,75.6318,75.6555,75.4345,75.5371,21511.0
2018-12-27 12:25:00,95.71,95.75,95.15,95.39,35346.0,75.5371,75.5687,75.0951,75.2846,35346.0
2018-12-27 12:30:00,95.36,95.51,95.25,95.41,17641.0,75.2609,75.3793,75.1741,75.3003,17641.0
2018-12-27 12:35:00,95.42,95.42,95.17,95.17,31308.0,75.3082,75.3082,75.1109,75.1109,31308.0
2018-12-27 12:40:00,95.12,95.23,94.97,95.23,20190.0,75.0715,75.1583,74.9531,75.1583,20190.0
2018-12-27 12:45:00,95.23,95.37,95.05,95.15,15099.0,75.1583,75.2688,75.0162,75.0951,15099.0
2018-12-27 12:50:00,95.1,95.41,95.03,95.41,24150.0,75.0557,75.3003,75.0004,75.3003,24150.0
2018-12-27 12:55:00,95.38,95.52,95.18,95.52,16531.0,75.2767,75.3872,75.1188,75.3872,16531.0
2018-12-27 13:00:00,95.49,95.6,95.31,95.42,14548.0,75.3635,75.4503,75.2214,75.3082,14548.0
2018-12-27 13:05:00,95.43,95.66,95.43,95.56,9139.0,75.3161,75.4976,75.3161,75.4187,9139.0
2018-12-27 13:10:00,95.56,95.65,95.35,95.53,29734.0,75.4187,75.4898,75.253,75.395,29734.0
2018-12-27 13:15:00,95.5,95.62,95.38,95.39,10838.0,75.3714,75.4661,75.2767,75.2846,10838.0
2018-12-27 13:20:00,95.39,95.39,95.27,95.34,15759.0,75.2846,75.2846,75.1899,75.2451,15759.0
2018-12-27 13:25:00,95.32,95.48,95.19,95.22,11460.0,75.2293,75.3556,75.1267,75.1504,11460.0
2018-12-27 13:30:00,95.19,95.35,95.16,95.32,8316.0,75.1267,75.253,75.103,75.2293,8316.0
2018-12-27 13:35:00,95.33,95.34,94.98,95.05,27145.0,75.2372,75.2451,74.961,75.0162,27145.0
2018-12-27 13:40:00,95.02,95.19,94.97,95.08,16512.0,74.9925,75.1267,74.9531,75.0399,16512.0
2018-12-27 13:45:00,95.06,95.18,94.72,94.86,34991.0,75.0241,75.1188,74.7558,74.8663,34991.0
2018-12-27 13:50:00,94.86,94.89,94.51,94.54,25606.0,74.8663,74.8899,74.59,74.6137,25606.0
2018-12-27 13:55:00,94.54,94.69,94.49,94.58,55079.0,74.6137,74.7321,74.5743,74.6453,55079.0
2018-12-27 14:00:00,94.63,94.63,94.37,94.51,65715.0,74.6847,74.6847,74.4795,74.59,65715.0
2018-12-27 14:05:00,94.49,94.88,94.42,94.43,83304.0,74.5743,74.8821,74.519,74.5269,83304.0
2018-12-27 14:10:00,94.41,94.64,94.4,94.44,30356.0,74.5111,74.6926,74.5032,74.5348,30356.0
2018-12-27 14:15:00,94.41,94.47,94.24,94.32,28788.0,74.5111,74.5585,74.3769,74.4401,28788.0
2018-12-27 14:20:00,94.28,94.42,94.21,94.23,25491.0,74.4085,74.519,74.3533,74.3691,25491.0
2018-12-27 14:25:00,94.22,94.5,94.19,94.4,42131.0,74.3612,74.5821,74.3375,74.5032,42131.0
2018-12-27 14:30:00,94.42,94.63,94.35,94.56,44280.0,74.519,74.6847,74.4638,74.6295,44280.0
2018-12-27 14:35:00,94.61,94.86,94.51,94.82,19316.0,74.669,74.8663,74.59,74.8347,19316.0
2018-12-27 14:40:00,94.86,95.37,94.8,95.29,28081.0,74.8663,75.2688,74.8189,75.2056,28081.0
2018-12-27 14:45:00,95.33,95.36,94.92,95.11,22951.0,75.2372,75.2609,74.9136,75.0636,22951.0
2018-12-27 14:50:00,95.09,95.63,94.94,95.36,24546.0,75.0478,75.474,74.9294,75.2609,24546.0
2018-12-27 14:55:00,95.43,95.45,95.22,95.44,17973.0,75.3161,75.3319,75.1504,75.324,17973.0
2018-12-27 15:00:00,95.48,95.5,94.95,95.2,19521.0,75.3556,75.3714,74.9373,75.1346,19521.0
2018-12-27 15:05:00,95.19,95.4,95.06,95.4,33820.0,75.1267,75.2924,75.0241,75.2924,33820.0
2018-12-27 15:10:00,95.35,95.82,95.27,95.73,39420.0,75.253,75.6239,75.1899,75.5529,39420.0
2018-12-27 15:15:00,95.8,95.8,95.57,95.62,24107.0,75.6081,75.6081,75.4266,75.4661,24107.0
2018-12-27 15:20:00,95.63,96.17,95.61,96.17,24939.0,75.474,75.9002,75.4582,75.9002,24939.0
2018-12-27 15:25:00,96.19,96.52,96.09,96.4,34058.0,75.9159,76.1764,75.837,76.0817,34058.0
2018-12-27 15:30:00,96.43,96.69,96.15,96.6,35654.0,76.1054,76.3106,75.8844,76.2395,35654.0
2018-12-27 15:35:00,96.6,96.91,96.58,96.77,34024.0,76.2395,76.4842,76.2237,76.3737,34024.0
2018-12-27 15:40:00,96.81,97.52,96.81,97.33,57776.0,76.4053,76.9656,76.4053,76.8157,57776.0
2018-12-27 15:45:00,97.37,97.41,96.98,97.34,70743.0,76.8472,76.8788,76.5394,76.8236,70743.0
2018-12-27 15:50:00,97.35,97.39,96.84,96.96,85096.0,76.8314,76.863,76.4289,76.5236,85096.0
2018-12-27 15:55:00,96.95,97.76,96.95,97.75,334309.0,76.5158,77.155,76.5158,77.1471,334309.0
2018-12-28 09:30:00,98.18,98.43,97.57,97.57,110354.0,77.4865,77.6838,77.0051,77.0051,110354.0
2018-12-28 09:35:00,97.61,97.97,97.39,97.76,17634.0,77.0366,77.3208,76.863,77.155,17634.0
2018-12-28 09:40:00,97.78,98.38,97.71,98.17,33601.0,77.1708,77.6444,77.1156,77.4786,33601.0
2018-12-28 09:45:00,98.14,98.56,98.09,98.39,100984.0,77.4549,77.7864,77.4155,77.6522,100984.0
2018-12-28 09:50:00,98.4,98.77,98.32,98.54,38494.0,77.6601,77.9522,77.597,77.7706,38494.0
2018-12-28 09:55:00,98.62,98.75,98.41,98.54,36274.0,77.8338,77.9364,77.668,77.7706,36274.0
2018-12-28 10:00:00,98.59,98.82,98.31,98.32,37499.0,77.8101,77.9916,77.5891,77.597,37499.0
2018-12-28 10:05:00,98.33,98.59,98.32,98.37,20020.0,77.6049,77.8101,77.597,77.6365,20020.0
2018-12-28 10:10:00,98.32,98.34,97.97,98.09,14039.0,77.597,77.6128,77.3208,77.4155,14039.0
2018-12-28 10:15:00,98.14,98.16,97.89,97.98,15711.0,77.4549,77.4707,77.2576,77.3287,15711.0
2018-12-28 10:20:00,97.97,98.1,97.75,97.78,27123.0,77.3208,77.4234,77.1471,77.1708,27123.0
2018-12-28 10:25:00,97.7,97.73,97.42,97.49,15835.0,77.1077,77.1314,76.8867,76.9419,15835.0
2018-12-28 10:30:00,97.53,97.57,97.22,97.3,15814.0,76.9735,77.0051,76.7288,76.792,15814.0
2018-12-28 10:35:00,97.31,97.31,96.88,97.11,17008.0,76.7999,76.7999,76.4605,76.642,17008.0
2018-12-28 10:40:00,97.1,97.26,96.87,96.88,24913.0,76.6341,76.7604,76.4526,76.4605,24913.0
2018-12-28 10:45:00,96.91,97.25,96.86,97.15,21955.0,76.4842,76.7525,76.4447,76.6736,21955.0
2018-12-28 10:50:00,97.16,97.55,97.14,97.19,16344.0,76.6815,76.9893,76.6657,76.7052,16344.0
2018-12-28 10:55:00,97.2,97.22,97.09,97.09,16159.0,76.7131,76.7288,76.6262,76.6262,16159.0
2018-12-28 11:00:00,97.1,97.19,96.95,97.04,19151.0,76.6341,76.7052,76.5158,76.5868,19151.0
2018-12-28 11:05:00,97.03,97.23,96.94,97.22,11484.0,76.5789,76.7367,76.5079,76.7288,11484.0
2018-12-28 11:10:00,97.18,97.34,97.04,97.25,14344.0,76.6973,76.8236,76.5868,76.7525,14344.0
2018-12-28 11:15:00,97.15,97.53,96.96,96.99,30681.0,76.6736,76.9735,76.5236,76.5473,30681.0
2018-12-28 11:20:00,96.94,96.97,96.57,96.72,35388.0,76.5079,76.5315,76.2158,76.3342,35388.0
2018-12-28 11:25:00,96.72,96.98,96.68,96.91,17982.0,76.3342,76.5394,76.3027,76.4842,17982.0
2018-12-28 11:30:00,96.95,97.13,96.83,97.05,17072.0,76.5158,76.6578,76.421,76.5947,17072.0
2018-12-28 11:35:00,97.12,97.51,97.06,97.51,14553.0,76.6499,76.9577,76.6026,76.9577,14553.0
2018-12-28 11:40:00,97.49,97.51,97.12,97.12,17769.0,76.9419,76.9577,76.6499,76.6499,17769.0
2018-12-28 11:45:00,97.15,97.17,96.92,96.92,14414.0,76.6736,76.6894,76.4921,76.4921,14414.0
2018-12-28 11:50:00,96.91,97.18,96.89,97.11,14867.0,76.4842,76.6973,76.4684,76.642,14867.0
2018-12-28 11:55:00,97.09,97.26,97.0,97.16,7914.0,76.6262,76.7604,76.5552,76.6815,7914.0
2018-12-28 12:00:00,97.17,97.43,97.17,97.43,10050.0,76.6894,76.8946,76.6894,76.8946,10050.0
2018-12-28 12:05:00,97.39,97.75,97.36,97.58,13032.0,76.863,77.1471,76.8393,77.013,13032.0
2018-12-28 12:10:00,97.58,97.71,97.56,97.59,28597.0,77.013,77.1156,76.9972,77.0209,28597.0
2018-12-28 12:15:00,97.59,97.64,97.3,97.46,27571.0,77.0209,77.0603,76.792,76.9183,27571.0
2018-12-28 12:20:00,97.49,97.51,97.14,97.46,39923.0,76.9419,76.9577,76.6657,76.9183,39923.0
2018-12-28 12:25:00,97.44,97.46,97.11,97.18,23063.0,76.9025,76.9183,76.642,76.6973,23063.0
2018-12-28 12:30:00,97.24,97.35,97.2,97.27,10973.0,76.7446,76.8314,76.7131,76.7683,10973.0
2018-12-28 12:35:00,97.25,97.42,97.15,97.36,16255.0,76.7525,76.8867,76.6736,76.8393,16255.0
2018-12-28 12:40:00,97.38,97.45,97.23,97.3,19490.0,76.8551,76.9104,76.7367,76.792,19490.0
2018-12-28 12:45:00,97.21,97.26,96.93,96.98,17752.0,76.721,76.7604,76.5,76.5394,17752.0
2018-12-28 12:50:00,97.0,97.12,96.84,97.09,11046.0,76.5552,76.6499,76.4289,76.6262,11046.0
2018-12-28 12:55:00,97.03,97.03,96.64,96.67,36652.0,76.5789,76.5789,76.2711,76.2948,36652.0
2018-12-28 13:00:00,96.66,96.9,96.66,96.77,12175.0,76.2869,76.4763,76.2869,76.3737,12175.0
2018-12-28 13:05:00,96.73,96.96,96.67,96.93,12862.0,76.3421,76.5236,76.2948,76.5,12862.0
2018-12-28 13:10:00,96.96,97.06,96.91,96.94,16162.0,76.5236,76.6026,76.4842,76.5079,16162.0
2018-12-28 13:15:00,96.95,96.98,96.74,96.74,9028.0,76.5158,76.5394,76.35,76.35,9028.0
2018-12-28 13:20:00,96.74,96.74,96.43,96.43,21915.0,76.35,76.35,76.1054,76.1054,21915.0
2018-12-28 13:25:00,96.46,96.63,96.44,96.56,15775.0,76.129,76.2632,76.1132,76.208,15775.0
2018-12-28 13:30:00,96.59,96.59,96.35,96.44,23648.0,76.2316,76.2316,76.0422,76.1132,23648.0
2018-12-28 13:35:00,96.47,96.54,96.4,96.48,16817.0,76.1369,76.1922,76.0817,76.1448,16817.0
2018-12-28 13:40:00,96.44,96.52,96.39,96.43,23024.0,76.1132,76.1764,76.0738,76.1054,23024.0
2018-12-28 13:45:00,96.44,96.82,96.43,96.74,16176.0,76.1132,76.4132,76.1054,76.35,16176.0
2018-12-28 13:50:00,96.76,97.0,96.75,96.82,15132.0,76.3658,76.5552,76.3579,76.4132,15132.0
2018-12-28 13:55:00,96.8,96.85,96.66,96.69,16066.0,76.3974,76.4368,76.2869,76.3106,16066.0
2018-12-28 14:00:00,96.67,97.06,96.66,96.98,14892.0,76.2948,76.6026,76.2869,76.5394,14892.0
2018-12-28 14:05:00,97.02,97.25,97.02,97.17,21618.0,76.571,76.7525,76.571,76.6894,21618.0
2018-12-28 14:10:00,97.17,97.25,97.06,97.22,22394.0,76.6894,76.7525,76.6026,76.7288,22394.0
2018-12-28 14:15:00,97.24,97.48,97.24,97.27,12973.0,76.7446,76.934,76.7446,76.7683,12973.0
2018-12-28 14:20:00,97.25,97.38,97.08,97.26,13674.0,76.7525,76.8551,76.6184,76.7604,13674.0
2018-12-28 14:25:00,97.22,97.33,97.12,97.13,23158.0,76.7288,76.8157,76.6499,76.6578,23158.0
2018-12-28 14:30:00,97.14,97.34,97.1,97.31,20603.0,76.6657,76.8236,76.6341,76.7999,20603.0
2018-12-28 14:35:00,97.31,97.52,97.26,97.52,22299.0,76.7999,76.9656,76.7604,76.9656,22299.0
2018-12-28 14:40:00,97.5,97.63,97.41,97.62,22514.0,76.9498,77.0524,76.8788,77.0445,22514.0
2018-12-28 14:45:00,97.62,97.72,97.41,97.64,16594.0,77.0445,77.1235,76.8788,77.0603,16594.0
2018-12-28 14:50:00,97.62,97.88,97.59,97.77,33229.0,77.0445,77.2497,77.0209,77.1629,33229.0
2018-12-28 14:55:00,97.77,97.8,97.48,97.53,31865.0,77.1629,77.1866,76.934,76.9735,31865.0
2018-12-28 15:00:00,97.51,97.64,97.33,97.44,44685.0,76.9577,77.0603,76.8157,76.9025,44685.0
2018-12-28 15:05:00,97.42,97.43,96.95,97.06,38347.0,76.8867,76.8946,76.5158,76.6026,38347.0
2018-12-28 15:10:00,97.05,97.29,96.83,97.28,32249.0,76.5947,76.7841,76.421,76.7762,32249.0
2018-12-28 15:15:00,97.24,97.27,96.87,96.88,22039.0,76.7446,76.7683,76.4526,76.4605,22039.0
2018-12-28 15:20:00,96.9,96.9,96.56,96.7,39010.0,76.4763,76.4763,76.208,76.3184,39010.0
2018-12-28 15:25:00,96.72,96.76,96.15,96.35,40147.0,76.3342,76.3658,75.8844,76.0422,40147.0
2018-12-28 15:30:00,96.34,96.47,96.15,96.38,29786.0,76.0343,76.1369,75.8844,76.0659,29786.0
2018-12-28 15:35:00,96.38,96.61,96.25,96.27,38621.0,76.0659,76.2474,75.9633,75.9791,38621.0
2018-12-28 15:40:00,96.24,96.52,96.17,96.19,47707.0,75.9554,76.1764,75.9002,75.9159,47707.0
2018-12-28 15:45:00,96.2,96.47,96.19,96.39,60278.0,75.9238,76.1369,75.9159,76.0738,60278.0
2018-12-28 15:50:00,96.41,96.48,96.14,96.16,69633.0,76.0896,76.1448,75.8765,75.8923,69633.0
2018-12-28 15:55:00,96.15,96.67,96.15,96.53,184824.0,75.8844,76.2948,75.8844,76.1843,184824.0
2018-12-31 09:30:00,96.86,97.35,96.81,97.14,64297.0,76.4447,76.8314,76.4053,76.6657,64297.0
2018-12-31 09:35:00,97.17,97.24,96.81,96.81,17430.0,76.6894,76.7446,76.4053,76.4053,17430.0
2018-12-31 09:40:00,96.78,97.11,96.56,97.03,50424.0,76.3816,76.642,76.208,76.5789,50424.0
2018-12-31 09:45:00,96.98,97.22,96.97,97.18,29322.0,76.5394,76.7288,76.5315,76.6973,29322.0
2018-12-31 09:50:00,97.21,97.26,96.93,97.04,31896.0,76.721,76.7604,76.5,76.5868,31896.0
2018-12-31 09:55:00,97.01,97.11,96.9,96.97,46750.0,76.5631,76.642,76.4763,76.5315,46750.0
2018-12-31 10:00:00,96.98,97.29,96.94,97.27,27410.0,76.5394,76.7841,76.5079,76.7683,27410.0
2018-12-31 10:05:00,97.18,97.27,97.0,97.04,13643.0,76.6973,76.7683,76.5552,76.5868,13643.0
2018-12-31 10:10:00,97.02,97.15,96.98,97.05,15217.0,76.571,76.6736,76.5394,76.5947,15217.0
2018-12-31 10:15:00,97.02,97.35,97.01,97.14,21905.0,76.571,76.8314,76.5631,76.6657,21905.0
2018-12-31 10:20:00,97.1,97.23,97.03,97.1,19983.0,76.6341,76.7367,76.5789,76.6341,19983.0
2018-12-31 10:25:00,97.1,97.2,97.03,97.1,23816.0,76.6341,76.7131,76.5789,76.6341,23816.0
2018-12-31 10:30:00,97.06,97.17,96.88,97.12,66821.0,76.6026,76.6894,76.4605,76.6499,66821.0
2018-12-31 10:35:00,97.12,97.2,96.98,96.98,21684.0,76.6499,76.7131,76.5394,76.5394,21684.0
2018-12-31 10:40:00,97.0,97.12,96.98,97.12,21659.0,76.5552,76.6499,76.5394,76.6499,21659.0
2018-12-31 10:45:00,97.14,97.35,97.14,97.19,24608.0,76.6657,76.8314,76.6657,76.7052,24608.0
2018-12-31 10:50:00,97.18,97.21,97.02,97.05,21089.0,76.6973,76.721,76.571,76.5947,21089.0
2018-12-31 10:55:00,97.05,97.14,96.98,97.04,30127.0,76.5947,76.6657,76.5394,76.5868,30127.0
2018-12-31 11:00:00,97.07,97.13,96.94,97.08,33152.0,76.6105,76.6578,76.5079,76.6184,33152.0
2018-12-31 11:05:00,97.08,97.12,96.97,96.97,31726.0,76.6184,76.6499,76.5315,76.5315,31726.0
2018-12-31 11:10:00,96.96,97.07,96.92,97.07,28098.0,76.5236,76.6105,76.4921,76.6105,28098.0
2018-12-31 11:15:00,97.06,97.15,97.0,97.04,16809.0,76.6026,76.6736,76.5552,76.5868,16809.0
2018-12-31 11:20:00,97.08,97.09,96.96,97.03,51246.0,76.6184,76.6262,76.5236,76.5789,51246.0
2018-12-31 11:25:00,97.02,97.34,97.0,97.26,15696.0,76.571,76.8236,76.5552,76.7604,15696.0
2018-12-31 11:30:00,97.25,97.26,96.81,96.83,42639.0,76.7525,76.7604,76.4053,76.421,42639.0
2018-12-31 11:35:00,96.81,96.99,96.72,96.73,25675.0,76.4053,76.5473,76.3342,76.3421,25675.0
2018-12-31 11:40:00,96.76,96.79,96.57,96.6,16721.0,76.3658,76.3895,76.2158,76.2395,16721.0
2018-12-31 11:45:00,96.63,96.86,96.55,96.86,22952.0,76.2632,76.4447,76.2001,76.4447,22952.0
2018-12-31 11:50:00,96.86,96.88,96.71,96.78,24598.0,76.4447,76.4605,76.3263,76.3816,24598.0
2018-12-31 11:55:00,96.8,96.83,96.58,96.82,20714.0,76.3974,76.421,76.2237,76.4132,20714.0
2018-12-31 12:00:00,96.82,96.93,96.77,96.87,14973.0,76.4132,76.5,76.3737,76.4526,14973.0
2018-12-31 12:05:00,96.88,96.98,96.83,96.93,13111.0,76.4605,76.5394,76.421,76.5,13111.0
2018-12-31 12:10:00,96.95,96.99,96.74,96.92,19314.0,76.5158,76.5473,76.35,76.4921,19314.0
2018-12-31 12:15:00,96.95,96.96,96.83,96.9,8150.0,76.5158,76.5236,76.421,76.4763,8150.0
2018-12-31 12:20:00,96.92,97.13,96.92,97.01,11003.0,76.4921,76.6578,76.4921,76.5631,11003.0
2018-12-31 12:25:00,97.05,97.07,96.94,97.07,10898.0,76.5947,76.6105,76.5079,76.6105,10898.0
2018-12-31 12:30:00,97.08,97.25,97.04,97.17,35207.0,76.6184,76.7525,76.5868,76.6894,35207.0
2018-12-31 12:35:00,97.2,97.29,97.1,97.29,9737.0,76.7131,76.7841,76.6341,76.7841,9737.0
2018-12-31 12:40:00,97.29,97.29,97.09,97.28,12871.0,76.7841,76.7841,76.6262,76.7762,12871.0
2018-12-31 12:45:00,97.26,97.34,97.17,97.21,9990.0,76.7604,76.8236,76.6894,76.721,9990.0
2018-12-31 12:50:00,97.2,97.32,97.16,97.23,7564.0,76.7131,76.8078,76.6815,76.7367,7564.0
2018-12-31 12:55:00,97.26,97.31,97.19,97.31,12616.0,76.7604,76.7999,76.7052,76.7999,12616.0
2018-12-31 13:00:00,97.29,97.35,97.12,97.2,13760.0,76.7841,76.8314,76.6499,76.7131,13760.0
2018-12-31 13:05:00,97.2,97.31,97.15,97.15,12446.0,76.7131,76.7999,76.6736,76.6736,12446.0
2018-12-31 13:10:00,97.15,97.22,97.09,97.17,11117.0,76.6736,76.7288,76.6262,76.6894,11117.0
2018-12-31 13:15:00,97.17,97.33,97.14,97.26,19490.0,76.6894,76.8157,76.6657,76.7604,19490.0
2018-12-31 13:20:00,97.27,97.37,97.27,97.31,7737.0,76.7683,76.8472,76.7683,76.7999,7737.0
2018-12-31 13:25:00,97.3,97.4,97.27,97.4,18756.0,76.792,76.8709,76.7683,76.8709,18756.0
2018-12-31 13:30:00,97.41,97.56,97.33,97.44,14317.0,76.8788,76.9972,76.8157,76.9025,14317.0
2018-12-31 13:35:00,97.44,97.49,97.23,97.25,13747.0,76.9025,76.9419,76.7367,76.7525,13747.0
2018-12-31 13:40:00,97.25,97.31,97.17,97.17,16037.0,76.7525,76.7999,76.6894,76.6894,16037.0
2018-12-31 13:45:00,97.16,97.18,97.05,97.15,15901.0,76.6815,76.6973,76.5947,76.6736,15901.0
2018-12-31 13:50:00,97.16,97.22,96.98,97.0,19022.0,76.6815,76.7288,76.5394,76.5552,19022.0
2018-12-31 13:55:00,96.96,97.03,96.84,96.86,20758.0,76.5236,76.5789,76.4289,76.4447,20758.0
2018-12-31 14:00:00,96.87,96.94,96.68,96.91,13432.0,76.4526,76.5079,76.3027,76.4842,13432.0
2018-12-31 14:05:00,96.89,97.03,96.87,96.95,10069.0,76.4684,76.5789,76.4526,76.5158,10069.0
2018-12-31 14:10:00,96.91,96.98,96.8,96.85,8938.0,76.4842,76.5394,76.3974,76.4368,8938.0
2018-12-31 14:15:00,96.81,97.02,96.72,96.95,29248.0,76.4053,76.571,76.3342,76.5158,29248.0
2018-12-31 14:20:00,96.98,97.06,96.55,96.68,16969.0,76.5394,76.6026,76.2001,76.3027,16969.0
2018-12-31 14:25:00,96.66,96.71,96.51,96.51,11674.0,76.2869,76.3263,76.1685,76.1685,11674.0
2018-12-31 14:30:00,96.52,96.63,96.48,96.53,11511.0,76.1764,76.2632,76.1448,76.1843,11511.0
2018-12-31 14:35:00,96.55,96.61,96.44,96.56,10444.0,76.2001,76.2474,76.1132,76.208,10444.0
2018-12-31 14:40:00,96.58,96.75,96.53,96.74,6370.0,76.2237,76.3579,76.1843,76.35,6370.0
2018-12-31 14:45:00,96.72,96.94,96.67,96.86,7904.0,76.3342,76.5079,76.2948,76.4447,7904.0
2018-12-31 14:50:00,96.89,97.13,96.87,97.05,12256.0,76.4684,76.6578,76.4526,76.5947,12256.0
2018-12-31 14:55:00,97.02,97.13,96.86,96.91,15749.0,76.571,76.6578,76.4447,76.4842,15749.0
2018-12-31 15:00:00,96.88,97.13,96.87,96.91,15494.0,76.4605,76.6578,76.4526,76.4842,15494.0
2018-12-31 15:05:00,96.88,97.07,96.78,96.8,24042.0,76.4605,76.6105,76.3816,76.3974,24042.0
2018-12-31 15:10:00,96.8,96.92,96.76,96.85,12452.0,76.3974,76.4921,76.3658,76.4368,12452.0
2018-12-31 15:15:00,96.83,96.86,96.72,96.84,17644.0,76.421,76.4447,76.3342,76.4289,17644.0
2018-12-31 15:20:00,96.84,96.91,96.55,96.61,24296.0,76.4289,76.4842,76.2001,76.2474,24296.0
2018-12-31 15:25:00,96.61,96.89,96.6,96.83,42908.0,76.2474,76.4684,76.2395,76.421,42908.0
2018-12-31 15:30:00,96.8,97.23,96.8,97.13,28011.0,76.3974,76.7367,76.3974,76.6578,28011.0
2018-12-31 15:35:00,97.13,97.2,97.05,97.19,17662.0,76.6578,76.7131,76.5947,76.7052,17662.0
2018-12-31 15:40:00,97.19,97.41,97.11,97.36,30547.0,76.7052,76.8788,76.642,76.8393,30547.0
2018-12-31 15:45:00,97.35,97.5,97.13,97.22,34006.0,76.8314,76.9498,76.6578,76.7288,34006.0
2018-12-31 15:50:00,97.2,97.28,97.05,97.09,31613.0,76.7131,76.7762,76.5947,76.6262,31613.0
2018-12-31 15:55:00,97.09,97.53,96.79,97.53,181831.0,76.6262,76.9735,76.3895,76.9735,181831.0
2019-01-02 09:30:00,96.12,96.68,95.93,96.31,56096.0,75.8607,76.3027,75.7107,76.0106,56096.0
2019-01-02 09:35:00,96.3,96.51,96.08,96.12,35174.0,76.0028,76.1685,75.8291,75.8607,35174.0
2019-01-02 09:40:00,96.08,96.17,95.78,96.07,22761.0,75.8291,75.9002,75.5924,75.8212,22761.0
2019-01-02 09:45:00,96.06,96.22,95.87,96.2,18483.0,75.8133,75.9396,75.6634,75.9238,18483.0
2019-01-02 09:50:00,96.21,96.3,95.91,95.95,18098.0,75.9317,76.0028,75.695,75.7265,18098.0
2019-01-02 09:55:00,95.98,96.15,95.94,96.13,15253.0,75.7502,75.8844,75.7186,75.8686,15253.0
2019-01-02 10:00:00,96.11,96.14,95.91,96.13,15024.0,75.8528,75.8765,75.695,75.8686,15024.0
2019-01-02 10:05:00,96.15,96.56,96.13,96.4,28283.0,75.8844,76.208,75.8686,76.0817,28283.0
2019-01-02 10:10:00,96.41,96.55,96.4,96.42,27369.0,76.0896,76.2001,76.0817,76.0975,27369.0
2019-01-02 10:15:00,96.41,96.65,96.37,96.61,10161.0,76.0896,76.279,76.058,76.2474,10161.0
2019-01-02 10:20:00,96.65,96.68,96.56,96.68,7918.0,76.279,76.3027,76.208,76.3027,7918.0
2019-01-02 10:25:00,96.68,96.83,96.24,96.29,39498.0,76.3027,76.421,75.9554,75.9949,39498.0
2019-01-02 10:30:00,96.3,96.36,96.06,96.06,16442.0,76.0028,76.0501,75.8133,75.8133,16442.0
2019-01-02 10:35:00,96.06,96.13,95.99,96.01,26438.0,75.8133,75.8686,75.7581,75.7739,26438.0
2019-01-02 10:40:00,96.04,96.4,96.04,96.33,18337.0,75.7976,76.0817,75.7976,76.0264,18337.0
2019-01-02 10:45:00,96.36,96.51,96.2,96.25,19784.0,76.0501,76.1685,75.9238,75.9633,19784.0
2019-01-02 10:50:00,96.24,96.53,96.16,96.37,37794.0,75.9554,76.1843,75.8923,76.058,37794.0
2019-01-02 10:55:00,96.36,96.56,96.32,96.35,24097.0,76.0501,76.208,76.0185,76.0422,24097.0
2019-01-02 11:00:00,96.38,96.66,96.31,96.66,14339.0,76.0659,76.2869,76.0106,76.2869,14339.0
2019-01-02 11:05:00,96.7,96.85,96.65,96.78,17600.0,76.3184,76.4368,76.279,76.3816,17600.0
2019-01-02 11:10:00,96.79,96.88,96.76,96.83,23265.0,76.3895,76.4605,76.3658,76.421,23265.0
2019-01-02 11:15:00,96.87,97.21,96.79,97.21,26435.0,76.4526,76.721,76.3895,76.721,26435.0
2019-01-02 11:20:00,97.21,97.25,96.92,97.12,36415.0,76.721,76.7525,76.4921,76.6499,36415.0
2019-01-02 11:25:00,97.07,97.19,96.89,96.89,18379.0,76.6105,76.7052,76.4684,76.4684,18379.0
2019-01-02 11:30:00,96.9,96.94,96.81,96.9,12835.0,76.4763,76.5079,76.4053,76.4763,12835.0
2019-01-02 11:35:00,96.92,96.94,96.64,96.74,14579.0,76.4921,76.5079,76.2711,76.35,14579.0
2019-01-02 11:40:00,96.76,97.18,96.73,97.18,12360.0,76.3658,76.6973,76.3421,76.6973,12360.0
2019-01-02 11:45:00,97.2,97.25,97.08,97.17,10403.0,76.7131,76.7525,76.6184,76.6894,10403.0
2019-01-02 11:50:00,97.2,97.2,96.92,96.95,16557.0,76.7131,76.7131,76.4921,76.5158,16557.0
2019-01-02 11:55:00,96.94,97.09,96.79,96.79,5779.0,76.5079,76.6262,76.3895,76.3895,5779.0
2019-01-02 12:00:00,96.76,96.97,96.73,96.89,14861.0,76.3658,76.5315,76.3421,76.4684,14861.0
2019-01-02 12:05:00,96.93,97.09,96.87,96.97,26264.0,76.5,76.6262,76.4526,76.5315,26264.0
2019-01-02 12:10:00,96.96,97.01,96.84,96.96,7977.0,76.5236,76.5631,76.4289,76.5236,7977.0
2019-01-02 12:15:00,96.93,96.93,96.7,96.71,13901.0,76.5,76.5,76.3184,76.3263,13901.0
2019-01-02 12:20:00,96.68,96.71,96.55,96.57,12212.0,76.3027,76.3263,76.2001,76.2158,12212.0
2019-01-02 12:25:00,96.57,96.65,96.51,96.65,7644.0,76.2158,76.279,76.1685,76.279,7644.0
2019-01-02 12:30:00,96.64,96.66,96.52,96.62,14976.0,76.2711,76.2869,76.1764,76.2553,14976.0
2019-01-02 12:35:00,96.64,96.96,96.61,96.96,14975.0,76.2711,76.5236,76.2474,76.5236,14975.0
2019-01-02 12:40:00,96.93,96.93,96.8,96.83,9671.0,76.5,76.5,76.3974,76.421,9671.0
2019-01-02 12:45:00,96.83,96.9,96.62,96.68,17420.0,76.421,76.4763,76.2553,76.3027,17420.0
2019-01-02 12:50:00,96.68,96.72,96.54,96.57,17342.0,76.3027,76.3342,76.1922,76.2158,17342.0
2019-01-02 12:55:00,96.57,96.81,96.57,96.73,15080.0,76.2158,76.4053,76.2158,76.3421,15080.0
2019-01-02 13:00:00,96.7,96.88,96.68,96.86,14762.0,76.3184,76.4605,76.3027,76.4447,14762.0
2019-01-02 13:05:00,96.87,97.15,96.87,97.1,13188.0,76.4526,76.6736,76.4526,76.6341,13188.0
2019-01-02 13:10:00,97.1,97.14,97.0,97.07,12088.0,76.6341,76.6657,76.5552,76.6105,12088.0
2019-01-02 13:15:00,97.07,97.12,96.95,97.12,16711.0,76.6105,76.6499,76.5158,76.6499,16711.0
2019-01-02 13:20:00,97.12,97.18,97.04,97.14,16124.0,76.6499,76.6973,76.5868,76.6657,16124.0
2019-01-02 13:25:00,97.14,97.21,97.08,97.09,17190.0,76.6657,76.721,76.6184,76.6262,17190.0
2019-01-02 13:30:00,97.1,97.11,96.93,96.98,40743.0,76.6341,76.642,76.5,76.5394,40743.0
2019-01-02 13:35:00,96.98,96.98,96.83,96.9,22892.0,76.5394,76.5394,76.421,76.4763,22892.0
2019-01-02 13:40:00,96.91,97.01,96.82,96.92,12866.0,76.4842,76.5631,76.4132,76.4921,12866.0
2019-01-02 13:45:00,96.95,97.12,96.95,97.02,13680.0,76.5158,76.6499,76.5158,76.571,13680.0
2019-01-02 13:50:00,97.03,97.1,96.98,97.01,10371.0,76.5789,76.6341,76.5394,76.5631,10371.0
2019-01-02 13:55:00,97.02,97.25,97.01,97.24,10429.0,76.571,76.7525,76.5631,76.7446,10429.0
2019-01-02 14:00:00,97.21,97.23,97.08,97.23,36314.0,76.721,76.7367,76.6184,76.7367,36314.0
2019-01-02 14:05:00,97.28,97.28,96.98,97.01,50656.0,76.7762,76.7762,76.5394,76.5631,50656.0
2019-01-02 14:10:00,97.0,97.02,96.71,96.75,29962.0,76.5552,76.571,76.3263,76.3579,29962.0
2019-01-02 14:15:00,96.74,96.85,96.71,96.8,13641.0,76.35,76.4368,76.3263,76.3974,13641.0
2019-01-02 14:20:00,96.79,97.07,96.76,97.03,16176.0,76.3895,76.6105,76.3658,76.5789,16176.0
2019-01-02 14:25:00,97.03,97.16,97.01,97.03,30076.0,76.5789,76.6815,76.5631,76.5789,30076.0
2019-01-02 14:30:00,97.05,97.36,97.04,97.23,25130.0,76.5947,76.8393,76.5868,76.7367,25130.0
2019-01-02 14:35:00,97.2,97.22,97.05,97.12,15035.0,76.7131,76.7288,76.5947,76.6499,15035.0
2019-01-02 14:40:00,97.15,97.16,96.9,97.02,13847.0,76.6736,76.6815,76.4763,76.571,13847.0
2019-01-02 14:45:00,97.03,97.15,96.98,97.12,9969.0,76.5789,76.6736,76.5394,76.6499,9969.0
2019-01-02 14:50:00,97.12,97.2,97.06,97.06,16625.0,76.6499,76.7131,76.6026,76.6026,16625.0
2019-01-02 14:55:00,97.07,97.1,96.86,96.86,18272.0,76.6105,76.6341,76.4447,76.4447,18272.0
2019-01-02 15:00:00,96.83,96.99,96.75,96.76,16432.0,76.421,76.5473,76.3579,76.3658,16432.0
2019-01-02 15:05:00,96.73,96.81,96.66,96.67,15238.0,76.3421,76.4053,76.2869,76.2948,15238.0
2019-01-02 15:10:00,96.63,96.76,96.5,96.74,11667.0,76.2632,76.3658,76.1606,76.35,11667.0
2019-01-02 15:15:00,96.71,96.73,96.35,96.38,17744.0,76.3263,76.3421,76.0422,76.0659,17744.0
2019-01-02 15:20:00,96.39,96.65,96.37,96.56,55072.0,76.0738,76.279,76.058,76.208,55072.0
2019-01-02 15:25:00,96.56,96.79,96.51,96.64,38701.0,76.208,76.3895,76.1685,76.2711,38701.0
2019-01-02 15:30:00,96.62,96.62,96.37,96.42,23238.0,76.2553,76.2553,76.058,76.0975,23238.0
2019-01-02 15:35:00,96.4,96.63,96.36,96.38,17456.0,76.0817,76.2632,76.0501,76.0659,17456.0
2019-01-02 15:40:00,96.38,96.55,96.32,96.42,27991.0,76.0659,76.2001,76.0185,76.0975,27991.0
2019-01-02 15:45:00,96.42,96.67,96.38,96.57,39716.0,76.0975,76.2948,76.0659,76.2158,39716.0
2019-01-02 15:50:00,96.56,96.74,96.55,96.67,33157.0,76.208,76.35,76.2001,76.2948,33157.0
2019-01-02 15:55:00,96.66,97.29,96.66,97.19,221511.0,76.2869,76.7841,76.2869,76.7052,221511.0
2019-01-03 09:30:00,96.47,96.62,96.16,96.62,51181.0,76.1369,76.2553,75.8923,76.2553,51181.0
2019-01-03 09:35:00,96.62,96.65,95.81,95.91,26812.0,76.2553,76.279,75.616,75.695,26812.0
2019-01-03 09:40:00,95.99,95.99,95.69,95.77,24608.0,75.7581,75.7581,75.5213,75.5845,24608.0
2019-01-03 09:45:00,95.78,95.83,95.57,95.68,31079.0,75.5924,75.6318,75.4266,75.5134,31079.0
2019-01-03 09:50:00,95.67,95.85,95.63,95.76,16568.0,75.5055,75.6476,75.474,75.5766,16568.0
2019-01-03 09:55:00,95.78,95.93,95.69,95.87,19188.0,75.5924,75.7107,75.5213,75.6634,19188.0
2019-01-03 10:00:00,95.83,95.86,95.28,95.3,28874.0,75.6318,75.6555,75.1977,75.2135,28874.0
2019-01-03 10:05:00,95.28,95.39,95.16,95.24,15595.0,75.1977,75.2846,75.103,75.1662,15595.0
2019-01-03 10:10:00,95.23,95.24,94.92,94.97,36723.0,75.1583,75.1662,74.9136,74.9531,36723.0
2019-01-03 10:15:00,94.97,95.13,94.77,95.08,16602.0,74.9531,75.0794,74.7952,75.0399,16602.0
2019-01-03 10:20:00,95.09,95.15,94.92,95.1,18368.0,75.0478,75.0951,74.9136,75.0557,18368.0
2019-01-03 10:25:00,95.08,95.1,94.96,95.06,12172.0,75.0399,75.0557,74.9452,75.0241,12172.0
2019-01-03 10:30:00,95.02,95.02,94.63,94.65,21862.0,74.9925,74.9925,74.6847,74.7005,21862.0
2019-01-03 10:35:00,94.64,94.67,94.28,94.51,30630.0,74.6926,74.7163,74.4085,74.59,30630.0
2019-01-03 10:40:00,94.47,94.67,94.41,94.55,18431.0,74.5585,74.7163,74.5111,74.6216,18431.0
2019-01-03 10:45:00,94.52,94.72,94.22,94.22,27464.0,74.5979,74.7558,74.3612,74.3612,27464.0
2019-01-03 10:50:00,94.22,94.58,94.19,94.34,31137.0,74.3612,74.6453,74.3375,74.4559,31137.0
2019-01-03 10:55:00,94.35,94.81,94.35,94.8,20360.0,74.4638,74.8268,74.4638,74.8189,20360.0
2019-01-03 11:00:00,94.8,94.91,94.66,94.88,23249.0,74.8189,74.9057,74.7084,74.8821,23249.0
2019-01-03 11:05:00,94.85,94.85,94.51,94.52,17307.0,74.8584,74.8584,74.59,74.5979,17307.0
2019-01-03 11:10:00,94.53,94.91,94.52,94.63,53177.0,74.6058,74.9057,74.5979,74.6847,53177.0
2019-01-03 11:15:00,94.7,94.89,94.67,94.78,38256.0,74.74,74.8899,74.7163,74.8031,38256.0
2019-01-03 11:20:00,94.81,94.91,94.73,94.79,28201.0,74.8268,74.9057,74.7637,74.811,28201.0
2019-01-03 11:25:00,94.8,94.84,94.52,94.55,25075.0,74.8189,74.8505,74.5979,74.6216,25075.0
2019-01-03 11:30:00,94.57,94.72,94.5,94.61,15712.0,74.6374,74.7558,74.5821,74.669,15712.0
2019-01-03 11:35:00,94.67,95.2,94.66,95.19,28459.0,74.7163,75.1346,74.7084,75.1267,28459.0
2019-01-03 11:40:00,95.17,95.77,95.16,95.58,25037.0,75.1109,75.5845,75.103,75.4345,25037.0
2019-01-03 11:45:00,95.54,95.7,95.47,95.6,17081.0,75.4029,75.5292,75.3477,75.4503,17081.0
2019-01-03 11:50:00,95.6,95.75,95.33,95.48,16929.0,75.4503,75.5687,75.2372,75.3556,16929.0
2019-01-03 11:55:00,95.45,95.65,95.36,95.5,17012.0,75.3319,75.4898,75.2609,75.3714,17012.0
2019-01-03 12:00:00,95.52,95.59,95.2,95.25,23433.0,75.3872,75.4424,75.1346,75.1741,23433.0
2019-01-03 12:05:00,95.26,95.26,95.08,95.23,13513.0,75.182,75.182,75.0399,75.1583,13513.0
2019-01-03 12:10:00,95.27,95.45,95.15,95.32,16329.0,75.1899,75.3319,75.0951,75.2293,16329.0
2019-01-03 12:15:00,95.33,95.42,95.15,95.23,10736.0,75.2372,75.3082,75.0951,75.1583,10736.0
2019-01-03 12:20:00,95.25,95.57,95.25,95.49,10814.0,75.1741,75.4266,75.1741,75.3635,10814.0
2019-01-03 12:25:00,95.5,95.51,95.27,95.44,8960.0,75.3714,75.3793,75.1899,75.324,8960.0
2019-01-03 12:30:00,95.39,95.65,95.37,95.63,12518.0,75.2846,75.4898,75.2688,75.474,12518.0
2019-01-03 12:35:00,95.62,95.64,95.18,95.25,11175.0,75.4661,75.4819,75.1188,75.1741,11175.0
2019-01-03 12:40:00,95.29,95.47,95.27,95.35,14620.0,75.2056,75.3477,75.1899,75.253,14620.0
2019-01-03 12:45:00,95.4,95.56,95.31,95.44,11305.0,75.2924,75.4187,75.2214,75.324,11305.0
2019-01-03 12:50:00,95.44,95.67,95.44,95.66,15852.0,75.324,75.5055,75.324,75.4976,15852.0
2019-01-03 12:55:00,95.67,95.73,95.54,95.64,15387.0,75.5055,75.5529,75.4029,75.4819,15387.0
2019-01-03 13:00:00,95.63,95.63,95.3,95.36,14313.0,75.474,75.474,75.2135,75.2609,14313.0
2019-01-03 13:05:00,95.36,95.41,95.1,95.16,12892.0,75.2609,75.3003,75.0557,75.103,12892.0
2019-01-03 13:10:00,95.18,95.31,95.12,95.27,16233.0,75.1188,75.2214,75.0715,75.1899,16233.0
2019-01-03 13:15:00,95.25,95.25,94.54,94.68,30690.0,75.1741,75.1741,74.6137,74.7242,30690.0
2019-01-03 13:20:00,94.67,94.87,94.64,94.87,13283.0,74.7163,74.8742,74.6926,74.8742,13283.0
2019-01-03 13:25:00,94.91,95.11,94.87,95.03,26082.0,74.9057,75.0636,74.8742,75.0004,26082.0
2019-01-03 13:30:00,95.03,95.13,94.99,95.04,10658.0,75.0004,75.0794,74.9689,75.0083,10658.0
2019-01-03 13:35:00,95.03,95.27,94.94,95.23,11700.0,75.0004,75.1899,74.9294,75.1583,11700.0
2019-01-03 13:40:00,95.23,95.4,95.2,95.32,9646.0,75.1583,75.2924,75.1346,75.2293,9646.0
2019-01-03 13:45:00,95.33,95.33,95.08,95.09,12768.0,75.2372,75.2372,75.0399,75.0478,12768.0
2019-01-03 13:50:00,95.12,95.2,94.95,95.01,14910.0,75.0715,75.1346,74.9373,74.9847,14910.0
2019-01-03 13:55:00,95.0,95.03,94.85,95.03,8917.0,74.9768,75.0004,74.8584,75.0004,8917.0
2019-01-03 14:00:00,94.99,95.13,94.92,94.96,14330.0,74.9689,75.0794,74.9136,74.9452,14330.0
2019-01-03 14:05:00,94.97,95.19,94.91,95.19,13415.0,74.9531,75.1267,74.9057,75.1267,13415.0
2019-01-03 14:10:00,95.1,95.32,95.07,95.15,9249.0,75.0557,75.2293,75.032,75.0951,9249.0
2019-01-03 14:15:00,95.15,95.33,95.05,95.23,13018.0,75.0951,75.2372,75.0162,75.1583,13018.0
2019-01-03 14:20:00,95.22,95.23,95.06,95.11,17660.0,75.1504,75.1583,75.0241,75.0636,17660.0
2019-01-03 14:25:00,95.09,95.33,95.0,95.32,14202.0,75.0478,75.2372,74.9768,75.2293,14202.0
2019-01-03 14:30:00,95.35,95.49,95.21,95.28,11430.0,75.253,75.3635,75.1425,75.1977,11430.0
2019-01-03 14:35:00,95.32,95.39,95.1,95.27,11080.0,75.2293,75.2846,75.0557,75.1899,11080.0
2019-01-03 14:40:00,95.27,95.37,95.12,95.22,9141.0,75.1899,75.2688,75.0715,75.1504,9141.0
2019-01-03 14:45:00,95.2,95.24,94.98,95.03,10582.0,75.1346,75.1662,74.961,75.0004,10582.0
2019-01-03 14:50:00,95.0,95.09,94.92,95.0,11255.0,74.9768,75.0478,74.9136,74.9768,11255.0
2019-01-03 14:55:00,95.0,95.01,94.71,94.89,15348.0,74.9768,74.9847,74.7479,74.8899,15348.0
2019-01-03 15:00:00,94.88,94.93,94.75,94.76,13370.0,74.8821,74.9215,74.7795,74.7873,13370.0
2019-01-03 15:05:00,94.79,94.86,94.62,94.67,11150.0,74.811,74.8663,74.6769,74.7163,11150.0
2019-01-03 15:10:00,94.66,94.71,94.49,94.51,24788.0,74.7084,74.7479,74.5743,74.59,24788.0
2019-01-03 15:15:00,94.52,94.8,94.51,94.74,18505.0,74.5979,74.8189,74.59,74.7716,18505.0
2019-01-03 15:20:00,94.72,94.85,94.64,94.66,15929.0,74.7558,74.8584,74.6926,74.7084,15929.0
2019-01-03 15:25:00,94.64,94.89,94.57,94.7,32528.0,74.6926,74.8899,74.6374,74.74,32528.0
2019-01-03 15:30:00,94.69,95.03,94.64,94.95,44806.0,74.7321,75.0004,74.6926,74.9373,44806.0
2019-01-03 15:35:00,94.95,95.02,94.58,94.59,28540.0,74.9373,74.9925,74.6453,74.6532,28540.0
2019-01-03 15:40:00,94.58,94.73,94.52,94.66,26375.0,74.6453,74.7637,74.5979,74.7084,26375.0
2019-01-03 15:45:00,94.62,94.81,94.56,94.59,53970.0,74.6769,74.8268,74.6295,74.6532,53970.0
2019-01-03 15:50:00,94.61,94.72,94.33,94.45,96561.0,74.669,74.7558,74.448,74.5427,96561.0
2019-01-03 15:55:00,94.45,94.56,94.2,94.43,168897.0,74.5427,74.6295,74.3454,74.5269,168897.0
2019-01-04 09:30:00,96.19,96.22,95.83,95.95,56704.0,75.9159,75.9396,75.6318,75.7265,56704.0
2019-01-04 09:35:00,95.98,96.21,95.88,95.96,21732.0,75.7502,75.9317,75.6713,75.7344,21732.0
2019-01-04 09:40:00,95.98,96.4,95.88,96.25,18487.0,75.7502,76.0817,75.6713,75.9633,18487.0
2019-01-04 09:45:00,96.37,96.43,96.26,96.36,20498.0,76.058,76.1054,75.9712,76.0501,20498.0
2019-01-04 09:50:00,96.34,96.45,96.2,96.27,23385.0,76.0343,76.1211,75.9238,75.9791,23385.0
2019-01-04 09:55:00,96.27,96.44,96.08,96.39,23500.0,75.9791,76.1132,75.8291,76.0738,23500.0
2019-01-04 10:00:00,96.42,96.69,96.42,96.51,17877.0,76.0975,76.3106,76.0975,76.1685,17877.0
2019-01-04 10:05:00,96.51,96.54,96.35,96.36,17311.0,76.1685,76.1922,76.0422,76.0501,17311.0
2019-01-04 10:10:00,96.39,96.45,96.16,96.16,15816.0,76.0738,76.1211,75.8923,75.8923,15816.0
2019-01-04 10:15:00,96.2,96.23,96.08,96.18,20071.0,75.9238,75.9475,75.8291,75.908,20071.0
2019-01-04 10:20:00,96.15,96.88,95.93,96.8,17849.0,75.8844,76.4605,75.7107,76.3974,17849.0
2019-01-04 10:25:00,96.76,97.08,96.76,97.06,30360.0,76.3658,76.6184,76.3658,76.6026,30360.0
2019-01-04 10:30:00,97.04,97.36,97.02,97.02,27602.0,76.5868,76.8393,76.571,76.571,27602.0
2019-01-04 10:35:00,96.99,97.12,96.94,97.03,18933.0,76.5473,76.6499,76.5079,76.5789,18933.0
2019-01-04 10:40:00,97.04,97.07,96.8,96.81,26908.0,76.5868,76.6105,76.3974,76.4053,26908.0
2019-01-04 10:45:00,96.8,96.92,96.7,96.73,21984.0,76.3974,76.4921,76.3184,76.3421,21984.0
2019-01-04 10:50:00,96.77,97.02,96.77,96.77,18352.0,76.3737,76.571,76.3737,76.3737,18352.0
2019-01-04 10:55:00,96.84,97.08,96.79,97.08,13501.0,76.4289,76.6184,76.3895,76.6184,13501.0
2019-01-04 11:00:00,97.1,97.46,96.98,97.39,26237.0,76.6341,76.9183,76.5394,76.863,26237.0
2019-01-04 11:05:00,97.43,97.43,97.28,97.4,16566.0,76.8946,76.8946,76.7762,76.8709,16566.0
2019-01-04 11:10:00,97.42,97.55,97.32,97.32,16616.0,76.8867,76.9893,76.8078,76.8078,16616.0
2019-01-04 11:15:00,97.3,97.3,97.04,97.12,24551.0,76.792,76.792,76.5868,76.6499,24551.0
2019-01-04 11:20:00,97.14,97.16,96.93,96.98,35776.0,76.6657,76.6815,76.5,76.5394,35776.0
2019-01-04 11:25:00,96.97,97.09,96.89,97.0,32129.0,76.5315,76.6262,76.4684,76.5552,32129.0
2019-01-04 11:30:00,96.99,97.17,96.88,97.13,17543.0,76.5473,76.6894,76.4605,76.6578,17543.0
2019-01-04 11:35:00,97.12,97.12,96.83,96.92,13733.0,76.6499,76.6499,76.421,76.4921,13733.0
2019-01-04 11:40:00,96.93,97.12,96.87,97.09,16693.0,76.5,76.6499,76.4526,76.6262,16693.0
2019-01-04 11:45:00,97.14,97.37,97.12,97.3,19623.0,76.6657,76.8472,76.6499,76.792,19623.0
2019-01-04 11:50:00,97.37,97.5,97.34,97.46,13092.0,76.8472,76.9498,76.8236,76.9183,13092.0
2019-01-04 11:55:00,97.43,97.45,97.29,97.34,13876.0,76.8946,76.9104,76.7841,76.8236,13876.0
2019-01-04 12:00:00,97.33,97.35,96.96,97.01,15756.0,76.8157,76.8314,76.5236,76.5631,15756.0
2019-01-04 12:05:00,97.02,97.29,97.01,97.25,17550.0,76.571,76.7841,76.5631,76.7525,17550.0
2019-01-04 12:10:00,97.21,97.41,97.21,97.33,10083.0,76.721,76.8788,76.721,76.8157,10083.0
2019-01-04 12:15:00,97.34,97.58,97.34,97.56,17720.0,76.8236,77.013,76.8236,76.9972,17720.0
2019-01-04 12:20:00,97.56,97.71,97.52,97.52,18603.0,76.9972,77.1156,76.9656,76.9656,18603.0
2019-01-04 12:25:00,97.48,97.51,97.4,97.43,13585.0,76.934,76.9577,76.8709,76.8946,13585.0
2019-01-04 12:30:00,97.44,97.58,97.4,97.58,16978.0,76.9025,77.013,76.8709,77.013,16978.0
2019-01-04 12:35:00,97.58,97.65,97.52,97.54,13531.0,77.013,77.0682,76.9656,76.9814,13531.0
2019-01-04 12:40:00,97.56,97.71,97.56,97.62,16192.0,76.9972,77.1156,76.9972,77.0445,16192.0
2019-01-04 12:45:00,97.61,97.65,97.5,97.64,17327.0,77.0366,77.0682,76.9498,77.0603,17327.0
2019-01-04 12:50:00,97.65,97.67,97.49,97.54,16949.0,77.0682,77.084,76.9419,76.9814,16949.0
2019-01-04 12:55:00,97.53,97.66,97.52,97.54,15540.0,76.9735,77.0761,76.9656,76.9814,15540.0
2019-01-04 13:00:00,97.54,97.77,97.54,97.75,10203.0,76.9814,77.1629,76.9814,77.1471,10203.0
2019-01-04 13:05:00,97.71,97.93,97.71,97.89,14532.0,77.1156,77.2892,77.1156,77.2576,14532.0
2019-01-04 13:10:00,97.85,97.85,97.6,97.6,16885.0,77.2261,77.2261,77.0288,77.0288,16885.0
2019-01-04 13:15:00,97.61,97.73,97.58,97.68,20143.0,77.0366,77.1314,77.013,77.0919,20143.0
2019-01-04 13:20:00,97.67,97.75,97.55,97.55,20440.0,77.084,77.1471,76.9893,76.9893,20440.0
2019-01-04 13:25:00,97.56,97.69,97.56,97.68,14788.0,76.9972,77.0998,76.9972,77.0919,14788.0
2019-01-04 13:30:00,97.69,97.73,97.64,97.65,14819.0,77.0998,77.1314,77.0603,77.0682,14819.0
2019-01-04 13:35:00,97.66,97.66,97.38,97.4,13967.0,77.0761,77.0761,76.8551,76.8709,13967.0
2019-01-04 13:40:00,97.43,97.43,97.23,97.26,14280.0,76.8946,76.8946,76.7367,76.7604,14280.0
2019-01-04 13:45:00,97.3,97.39,97.22,97.37,17221.0,76.792,76.863,76.7288,76.8472,17221.0
2019-01-04 13:50:00,97.38,97.52,97.34,97.37,16995.0,76.8551,76.9656,76.8236,76.8472,16995.0
2019-01-04 13:55:00,97.4,97.46,97.25,97.36,18689.0,76.8709,76.9183,76.7525,76.8393,18689.0
2019-01-04 14:00:00,97.37,97.37,97.25,97.32,15514.0,76.8472,76.8472,76.7525,76.8078,15514.0
2019-01-04 14:05:00,97.3,97.33,97.06,97.09,17133.0,76.792,76.8157,76.6026,76.6262,17133.0
2019-01-04 14:10:00,97.1,97.15,97.07,97.08,20114.0,76.6341,76.6736,76.6105,76.6184,20114.0
2019-01-04 14:15:00,97.06,97.14,97.01,97.05,34908.0,76.6026,76.6657,76.5631,76.5947,34908.0
2019-01-04 14:20:00,97.08,97.48,97.07,97.47,40723.0,76.6184,76.934,76.6105,76.9262,40723.0
2019-01-04 14:25:00,97.48,97.54,97.36,97.42,22650.0,76.934,76.9814,76.8393,76.8867,22650.0
2019-01-04 14:30:00,97.4,97.46,97.35,97.41,20058.0,76.8709,76.9183,76.8314,76.8788,20058.0
2019-01-04 14:35:00,97.43,97.55,97.42,97.53,18707.0,76.8946,76.9893,76.8867,76.9735,18707.0
2019-01-04 14:40:00,97.52,97.55,97.41,97.44,22221.0,76.9656,76.9893,76.8788,76.9025,22221.0
2019-01-04 14:45:00,97.43,97.44,97.03,97.23,26676.0,76.8946,76.9025,76.5789,76.7367,26676.0
2019-01-04 14:50:00,97.23,97.27,97.08,97.16,20595.0,76.7367,76.7683,76.6184,76.6815,20595.0
2019-01-04 14:55:00,97.15,97.3,97.08,97.2,51166.0,76.6736,76.792,76.6184,76.7131,51166.0
2019-01-04 15:00:00,97.21,97.43,97.21,97.38,26727.0,76.721,76.8946,76.721,76.8551,26727.0
2019-01-04 15:05:00,97.35,97.49,97.32,97.33,25136.0,76.8314,76.9419,76.8078,76.8157,25136.0
2019-01-04 15:10:00,97.34,97.53,97.31,97.48,29672.0,76.8236,76.9735,76.7999,76.934,29672.0
2019-01-04 15:15:00,97.48,97.63,97.41,97.47,38896.0,76.934,77.0524,76.8788,76.9262,38896.0
2019-01-04 15:20:00,97.47,97.51,97.2,97.25,55216.0,76.9262,76.9577,76.7131,76.7525,55216.0
2019-01-04 15:25:00,97.25,97.36,97.2,97.35,60170.0,76.7525,76.8393,76.7131,76.8314,60170.0
2019-01-04 15:30:00,97.33,97.53,97.28,97.48,50794.0,76.8157,76.9735,76.7762,76.934,50794.0
2019-01-04 15:35:00,97.47,97.52,97.26,97.29,51074.0,76.9262,76.9656,76.7604,76.7841,51074.0
2019-01-04 15:40:00,97.29,97.45,97.22,97.41,60905.0,76.7841,76.9104,76.7288,76.8788,60905.0
2019-01-04 15:45:00,97.43,97.59,97.43,97.48,63290.0,76.8946,77.0209,76.8946,76.934,63290.0
2019-01-04 15:50:00,97.48,97.57,97.4,97.42,68944.0,76.934,77.0051,76.8709,76.8867,68944.0
2019-01-04 15:55:00,97.42,97.77,97.42,97.71,220694.0,76.8867,77.1629,76.8867,77.1156,220694.0
2019-01-07 09:30:00,97.48,97.48,96.88,96.92,65891.0,76.934,76.934,76.4605,76.4921,65891.0
2019-01-07 09:35:00,96.98,96.98,96.39,96.44,51428.0,76.5394,76.5394,76.0738,76.1132,51428.0
2019-01-07 09:40:00,96.45,96.89,96.43,96.68,36983.0,76.1211,76.4684,76.1054,76.3027,36983.0
2019-01-07 09:45:00,96.66,96.72,96.4,96.42,40908.0,76.2869,76.3342,76.0817,76.0975,40908.0
2019-01-07 09:50:00,96.41,96.5,96.18,96.26,33231.0,76.0896,76.1606,75.908,75.9712,33231.0
2019-01-07 09:55:00,96.26,96.72,96.26,96.72,28618.0,75.9712,76.3342,75.9712,76.3342,28618.0
2019-01-07 10:00:00,96.67,96.71,96.37,96.48,60559.0,76.2948,76.3263,76.058,76.1448,60559.0
2019-01-07 10:05:00,96.48,96.61,96.37,96.54,27507.0,76.1448,76.2474,76.058,76.1922,27507.0
2019-01-07 10:10:00,96.56,96.79,96.5,96.62,30501.0,76.208,76.3895,76.1606,76.2553,30501.0
2019-01-07 10:15:00,96.63,96.77,96.54,96.61,17989.0,76.2632,76.3737,76.1922,76.2474,17989.0
2019-01-07 10:20:00,96.57,96.67,96.37,96.6,21117.0,76.2158,76.2948,76.058,76.2395,21117.0
2019-01-07 10:25:00,96.58,96.79,96.55,96.67,12444.0,76.2237,76.3895,76.2001,76.2948,12444.0
2019-01-07 10:30:00,96.67,96.87,96.62,96.69,40917.0,76.2948,76.4526,76.2553,76.3106,40917.0
2019-01-07 10:35:00,96.7,96.79,96.6,96.63,41567.0,76.3184,76.3895,76.2395,76.2632,41567.0
2019-01-07 10:40:00,96.64,96.96,96.56,96.65,38724.0,76.2711,76.5236,76.208,76.279,38724.0
2019-01-07 10:45:00,96.66,96.84,96.65,96.76,17264.0,76.2869,76.4289,76.279,76.3658,17264.0
2019-01-07 10:50:00,96.79,97.03,96.75,96.82,28948.0,76.3895,76.5789,76.3579,76.4132,28948.0
2019-01-07 10:55:00,96.85,96.9,96.76,96.85,24142.0,76.4368,76.4763,76.3658,76.4368,24142.0
2019-01-07 11:00:00,96.82,97.07,96.76,96.93,20561.0,76.4132,76.6105,76.3658,76.5,20561.0
2019-01-07 11:05:00,96.91,96.94,96.72,96.84,24454.0,76.4842,76.5079,76.3342,76.4289,24454.0
2019-01-07 11:10:00,96.86,96.98,96.74,96.8,31208.0,76.4447,76.5394,76.35,76.3974,31208.0
2019-01-07 11:15:00,96.76,96.89,96.76,96.86,19190.0,76.3658,76.4684,76.3658,76.4447,19190.0
2019-01-07 11:20:00,96.84,97.0,96.81,96.89,20973.0,76.4289,76.5552,76.4053,76.4684,20973.0
2019-01-07 11:25:00,96.9,96.91,96.71,96.82,19699.0,76.4763,76.4842,76.3263,76.4132,19699.0
2019-01-07 11:30:00,96.83,96.86,96.7,96.74,19305.0,76.421,76.4447,76.3184,76.35,19305.0
2019-01-07 11:35:00,96.75,96.91,96.7,96.86,26098.0,76.3579,76.4842,76.3184,76.4447,26098.0
2019-01-07 11:40:00,96.84,96.93,96.74,96.91,24869.0,76.4289,76.5,76.35,76.4842,24869.0
2019-01-07 11:45:00,96.91,96.99,96.8,96.87,24678.0,76.4842,76.5473,76.3974,76.4526,24678.0
2019-01-07 11:50:00,96.84,97.09,96.79,97.02,21947.0,76.4289,76.6262,76.3895,76.571,21947.0
2019-01-07 11:55:00,97.02,97.3,97.0,97.29,18462.0,76.571,76.792,76.5552,76.7841,18462.0
2019-01-07 12:00:00,97.29,97.32,97.1,97.12,13610.0,76.7841,76.8078,76.6341,76.6499,13610.0
2019-01-07 12:05:00,97.15,97.21,97.08,97.17,13631.0,76.6736,76.721,76.6184,76.6894,13631.0
2019-01-07 12:10:00,97.16,97.24,97.15,97.23,10365.0,76.6815,76.7446,76.6736,76.7367,10365.0
2019-01-07 12:15:00,97.24,97.27,97.14,97.16,14787.0,76.7446,76.7683,76.6657,76.6815,14787.0
2019-01-07 12:20:00,97.16,97.25,97.13,97.25,13180.0,76.6815,76.7525,76.6578,76.7525,13180.0
2019-01-07 12:25:00,97.25,97.36,97.25,97.29,14467.0,76.7525,76.8393,76.7525,76.7841,14467.0
2019-01-07 12:30:00,97.27,97.49,97.2,97.46,32261.0,76.7683,76.9419,76.7131,76.9183,32261.0
2019-01-07 12:35:00,97.45,97.57,97.4,97.56,51923.0,76.9104,77.0051,76.8709,76.9972,51923.0
2019-01-07 12:40:00,97.56,97.58,97.38,97.39,16801.0,76.9972,77.013,76.8551,76.863,16801.0
2019-01-07 12:45:00,97.41,97.47,97.31,97.33,40752.0,76.8788,76.9262,76.7999,76.8157,40752.0
2019-01-07 12:50:00,97.34,97.47,97.27,97.43,13892.0,76.8236,76.9262,76.7683,76.8946,13892.0
2019-01-07 12:55:00,97.44,97.6,97.39,97.49,16774.0,76.9025,77.0288,76.863,76.9419,16774.0
2019-01-07 13:00:00,97.5,97.56,97.47,97.51,15833.0,76.9498,76.9972,76.9262,76.9577,15833.0
2019-01-07 13:05:00,97.52,97.58,97.44,97.52,9259.0,76.9656,77.013,76.9025,76.9656,9259.0
2019-01-07 13:10:00,97.52,97.71,97.52,97.66,13659.0,76.9656,77.1156,76.9656,77.0761,13659.0
2019-01-07 13:15:00,97.66,97.7,97.61,97.67,9359.0,77.0761,77.1077,77.0366,77.084,9359.0
2019-01-07 13:20:00,97.67,97.84,97.67,97.83,22112.0,77.084,77.2182,77.084,77.2103,22112.0
2019-01-07 13:25:00,97.83,97.87,97.77,97.85,16329.0,77.2103,77.2418,77.1629,77.2261,16329.0
2019-01-07 13:30:00,97.84,98.09,97.84,98.09,29220.0,77.2182,77.4155,77.2182,77.4155,29220.0
2019-01-07 13:35:00,98.1,98.1,97.92,98.01,20959.0,77.4234,77.4234,77.2813,77.3523,20959.0
2019-01-07 13:40:00,98.0,98.16,98.0,98.15,22846.0,77.3444,77.4707,77.3444,77.4628,22846.0
2019-01-07 13:45:00,98.13,98.14,97.68,97.71,45771.0,77.447,77.4549,77.0919,77.1156,45771.0
2019-01-07 13:50:00,97.68,97.76,97.59,97.66,23374.0,77.0919,77.155,77.0209,77.0761,23374.0
2019-01-07 13:55:00,97.65,97.67,97.48,97.53,18208.0,77.0682,77.084,76.934,76.9735,18208.0
2019-01-07 14:00:00,97.54,97.76,97.51,97.73,17843.0,76.9814,77.155,76.9577,77.1314,17843.0
2019-01-07 14:05:00,97.76,97.89,97.7,97.75,43370.0,77.155,77.2576,77.1077,77.1471,43370.0
2019-01-07 14:10:00,97.76,97.78,97.68,97.76,59929.0,77.155,77.1708,77.0919,77.155,59929.0
2019-01-07 14:15:00,97.76,97.87,97.68,97.69,93097.0,77.155,77.2418,77.0919,77.0998,93097.0
2019-01-07 14:20:00,97.68,97.74,97.61,97.61,47296.0,77.0919,77.1392,77.0366,77.0366,47296.0
2019-01-07 14:25:00,97.64,97.7,97.53,97.57,23988.0,77.0603,77.1077,76.9735,77.0051,23988.0
2019-01-07 14:30:00,97.55,97.64,97.47,97.55,25440.0,76.9893,77.0603,76.9262,76.9893,25440.0
2019-01-07 14:35:00,97.54,97.55,97.47,97.5,20418.0,76.9814,76.9893,76.9262,76.9498,20418.0
2019-01-07 14:40:00,97.5,97.55,97.47,97.49,27046.0,76.9498,76.9893,76.9262,76.9419,27046.0
2019-01-07 14:45:00,97.49,97.49,97.39,97.41,33925.0,76.9419,76.9419,76.863,76.8788,33925.0
2019-01-07 14:50:00,97.4,97.4,97.23,97.23,20296.0,76.8709,76.8709,76.7367,76.7367,20296.0
2019-01-07 14:55:00,97.22,97.36,97.19,97.36,31168.0,76.7288,76.8393,76.7052,76.8393,31168.0
2019-01-07 15:00:00,97.36,97.48,97.32,97.46,20599.0,76.8393,76.934,76.8078,76.9183,20599.0
2019-01-07 15:05:00,97.48,97.53,97.44,97.45,17117.0,76.934,76.9735,76.9025,76.9104,17117.0
2019-01-07 15:10:00,97.45,97.58,97.35,97.56,26699.0,76.9104,77.013,76.8314,76.9972,26699.0
2019-01-07 15:15:00,97.57,97.64,97.55,97.57,22122.0,77.0051,77.0603,76.9893,77.0051,22122.0
2019-01-07 15:20:00,97.56,97.61,97.53,97.57,31917.0,76.9972,77.0366,76.9735,77.0051,31917.0
2019-01-07 15:25:00,97.6,97.77,97.55,97.64,36308.0,77.0288,77.1629,76.9893,77.0603,36308.0
2019-01-07 15:30:00,97.66,97.71,97.52,97.53,33442.0,77.0761,77.1156,76.9656,76.9735,33442.0
2019-01-07 15:35:00,97.54,97.63,97.52,97.55,31925.0,76.9814,77.0524,76.9656,76.9893,31925.0
2019-01-07 15:40:00,97.54,97.54,97.34,97.4,40075.0,76.9814,76.9814,76.8236,76.8709,40075.0
2019-01-07 15:45:00,97.41,97.63,97.4,97.59,60549.0,76.8788,77.0524,76.8709,77.0209,60549.0
2019-01-07 15:50:00,97.58,97.6,97.45,97.48,78718.0,77.013,77.0288,76.9104,76.934,78718.0
2019-01-07 15:55:00,97.48,97.55,97.35,97.4,201884.0,76.934,76.9893,76.8314,76.8709,201884.0
2019-01-08 09:30:00,98.46,99.04,98.38,98.74,94522.0,77.7075,78.1652,77.6444,77.9285,94522.0
2019-01-08 09:35:00,98.7,98.98,98.46,98.65,29523.0,77.8969,78.1179,77.7075,77.8574,29523.0
2019-01-08 09:40:00,98.67,99.07,98.65,99.06,53250.0,77.8732,78.1889,77.8574,78.181,53250.0
2019-01-08 09:45:00,99.03,99.11,98.66,98.87,16557.0,78.1574,78.2205,77.8653,78.0311,16557.0
2019-01-08 09:50:00,98.89,99.01,98.69,98.82,34088.0,78.0469,78.1416,77.889,77.9916,34088.0
2019-01-08 09:55:00,98.89,99.06,98.86,98.92,24500.0,78.0469,78.181,78.0232,78.0705,24500.0
2019-01-08 10:00:00,98.9,98.95,98.75,98.89,25908.0,78.0548,78.0942,77.9364,78.0469,25908.0
2019-01-08 10:05:00,98.85,98.9,98.61,98.61,20432.0,78.0153,78.0548,77.8259,77.8259,20432.0
2019-01-08 10:10:00,98.58,98.6,98.03,98.06,18689.0,77.8022,77.818,77.3681,77.3918,18689.0
2019-01-08 10:15:00,98.05,98.07,97.68,97.69,16699.0,77.3839,77.3997,77.0919,77.0998,16699.0
2019-01-08 10:20:00,97.65,97.89,97.65,97.79,9616.0,77.0682,77.2576,77.0682,77.1787,9616.0
2019-01-08 10:25:00,97.82,97.92,97.63,97.64,13010.0,77.2024,77.2813,77.0524,77.0603,13010.0
2019-01-08 10:30:00,97.61,97.74,97.5,97.56,35517.0,77.0366,77.1392,76.9498,76.9972,35517.0
2019-01-08 10:35:00,97.56,97.8,97.53,97.79,12498.0,76.9972,77.1866,76.9735,77.1787,12498.0
2019-01-08 10:40:00,97.83,97.83,97.57,97.66,15916.0,77.2103,77.2103,77.0051,77.0761,15916.0
2019-01-08 10:45:00,97.61,97.69,97.47,97.57,16206.0,77.0366,77.0998,76.9262,77.0051,16206.0
2019-01-08 10:50:00,97.57,97.57,97.38,97.49,23982.0,77.0051,77.0051,76.8551,76.9419,23982.0
2019-01-08 10:55:00,97.49,97.53,97.35,97.35,32595.0,76.9419,76.9735,76.8314,76.8314,32595.0
2019-01-08 11:00:00,97.35,97.6,97.34,97.52,44782.0,76.8314,77.0288,76.8236,76.9656,44782.0
2019-01-08 11:05:00,97.55,97.65,97.42,97.58,34445.0,76.9893,77.0682,76.8867,77.013,34445.0
2019-01-08 11:10:00,97.56,97.58,97.22,97.29,34800.0,76.9972,77.013,76.7288,76.7841,34800.0
2019-01-08 11:15:00,97.28,97.52,97.27,97.49,42848.0,76.7762,76.9656,76.7683,76.9419,42848.0
2019-01-08 11:20:00,97.49,97.76,97.47,97.69,33291.0,76.9419,77.155,76.9262,77.0998,33291.0
2019-01-08 11:25:00,97.7,97.75,97.37,97.39,28054.0,77.1077,77.1471,76.8472,76.863,28054.0
2019-01-08 11:30:00,97.36,97.43,97.1,97.16,34870.0,76.8393,76.8946,76.6341,76.6815,34870.0
2019-01-08 11:35:00,97.13,97.24,97.05,97.24,17611.0,76.6578,76.7446,76.5947,76.7446,17611.0
2019-01-08 11:40:00,97.23,97.32,97.03,97.09,23250.0,76.7367,76.8078,76.5789,76.6262,23250.0
2019-01-08 11:45:00,97.08,97.16,96.8,96.87,63560.0,76.6184,76.6815,76.3974,76.4526,63560.0
2019-01-08 11:50:00,96.86,96.91,96.53,96.89,66622.0,76.4447,76.4842,76.1843,76.4684,66622.0
2019-01-08 11:55:00,96.9,97.28,96.9,97.24,16804.0,76.4763,76.7762,76.4763,76.7446,16804.0
2019-01-08 12:00:00,97.25,97.25,97.08,97.16,28167.0,76.7525,76.7525,76.6184,76.6815,28167.0
2019-01-08 12:05:00,97.17,97.17,97.05,97.13,17164.0,76.6894,76.6894,76.5947,76.6578,17164.0
2019-01-08 12:10:00,97.15,97.32,97.13,97.32,12376.0,76.6736,76.8078,76.6578,76.8078,12376.0
2019-01-08 12:15:00,97.31,97.39,97.23,97.29,38111.0,76.7999,76.863,76.7367,76.7841,38111.0
2019-01-08 12:20:00,97.27,97.33,97.25,97.33,22033.0,76.7683,76.8157,76.7525,76.8157,22033.0
2019-01-08 12:25:00,97.33,97.45,97.32,97.39,27971.0,76.8157,76.9104,76.8078,76.863,27971.0
2019-01-08 12:30:00,97.39,97.42,97.28,97.28,18212.0,76.863,76.8867,76.7762,76.7762,18212.0
2019-01-08 12:35:00,97.25,97.27,97.05,97.12,20732.0,76.7525,76.7683,76.5947,76.6499,20732.0
2019-01-08 12:40:00,97.11,97.33,97.1,97.19,22886.0,76.642,76.8157,76.6341,76.7052,22886.0
2019-01-08 12:45:00,97.22,97.25,96.8,96.8,18704.0,76.7288,76.7525,76.3974,76.3974,18704.0
2019-01-08 12:50:00,96.79,97.11,96.76,97.11,15008.0,76.3895,76.642,76.3658,76.642,15008.0
2019-01-08 12:55:00,97.13,97.14,97.0,97.07,12454.0,76.6578,76.6657,76.5552,76.6105,12454.0
2019-01-08 13:00:00,97.07,97.19,96.98,97.14,8481.0,76.6105,76.7052,76.5394,76.6657,8481.0
2019-01-08 13:05:00,97.13,97.15,96.97,97.04,21704.0,76.6578,76.6736,76.5315,76.5868,21704.0
2019-01-08 13:10:00,97.09,97.32,97.06,97.26,21995.0,76.6262,76.8078,76.6026,76.7604,21995.0
2019-01-08 13:15:00,97.29,97.33,97.2,97.23,14602.0,76.7841,76.8157,76.7131,76.7367,14602.0
2019-01-08 13:20:00,97.23,97.33,97.21,97.3,14792.0,76.7367,76.8157,76.721,76.792,14792.0
2019-01-08 13:25:00,97.27,97.36,97.24,97.34,13161.0,76.7683,76.8393,76.7446,76.8236,13161.0
2019-01-08 13:30:00,97.37,97.47,97.36,97.42,16466.0,76.8472,76.9262,76.8393,76.8867,16466.0
2019-01-08 13:35:00,97.4,97.42,97.31,97.36,9896.0,76.8709,76.8867,76.7999,76.8393,9896.0
2019-01-08 13:40:00,97.36,97.39,97.24,97.27,13085.0,76.8393,76.863,76.7446,76.7683,13085.0
2019-01-08 13:45:00,97.22,97.3,97.12,97.28,14203.0,76.7288,76.792,76.6499,76.7762,14203.0
2019-01-08 13:50:00,97.28,97.52,97.26,97.48,20654.0,76.7762,76.9656,76.7604,76.934,20654.0
2019-01-08 13:55:00,97.48,97.52,97.4,97.4,11043.0,76.934,76.9656,76.8709,76.8709,11043.0
2019-01-08 14:00:00,97.42,97.52,97.38,97.42,15028.0,76.8867,76.9656,76.8551,76.8867,15028.0
2019-01-08 14:05:00,97.42,97.5,97.41,97.47,14224.0,76.8867,76.9498,76.8788,76.9262,14224.0
2019-01-08 14:10:00,97.48,97.6,97.48,97.6,12364.0,76.934,77.0288,76.934,77.0288,12364.0
2019-01-08 14:15:00,97.59,97.62,97.53,97.54,13111.0,77.0209,77.0445,76.9735,76.9814,13111.0
2019-01-08 14:20:00,97.53,97.56,97.36,97.41,21622.0,76.9735,76.9972,76.8393,76.8788,21622.0
2019-01-08 14:25:00,97.42,97.53,97.37,97.45,20215.0,76.8867,76.9735,76.8472,76.9104,20215.0
2019-01-08 14:30:00,97.43,97.52,97.4,97.49,19205.0,76.8946,76.9656,76.8709,76.9419,19205.0
2019-01-08 14:35:00,97.48,97.53,97.4,97.5,17650.0,76.934,76.9735,76.8709,76.9498,17650.0
2019-01-08 14:40:00,97.49,97.56,97.45,97.46,23474.0,76.9419,76.9972,76.9104,76.9183,23474.0
2019-01-08 14:45:00,97.47,97.52,97.4,97.41,13722.0,76.9262,76.9656,76.8709,76.8788,13722.0
2019-01-08 14:50:00,97.4,97.4,97.19,97.26,19401.0,76.8709,76.8709,76.7052,76.7604,19401.0
2019-01-08 14:55:00,97.25,97.25,97.15,97.24,16819.0,76.7525,76.7525,76.6736,76.7446,16819.0
2019-01-08 15:00:00,97.2,97.32,97.17,97.25,19530.0,76.7131,76.8078,76.6894,76.7525,19530.0
2019-01-08 15:05:00,97.28,97.28,97.06,97.18,22320.0,76.7762,76.7762,76.6026,76.6973,22320.0
2019-01-08 15:10:00,97.18,97.31,97.14,97.28,16017.0,76.6973,76.7999,76.6657,76.7762,16017.0
2019-01-08 15:15:00,97.28,97.29,97.17,97.19,26525.0,76.7762,76.7841,76.6894,76.7052,26525.0
2019-01-08 15:20:00,97.18,97.24,97.15,97.21,31248.0,76.6973,76.7446,76.6736,76.721,31248.0
2019-01-08 15:25:00,97.22,97.37,97.19,97.34,44161.0,76.7288,76.8472,76.7052,76.8236,44161.0
2019-01-08 15:30:00,97.37,97.6,97.36,97.56,32630.0,76.8472,77.0288,76.8393,76.9972,32630.0
2019-01-08 15:35:00,97.56,97.62,97.5,97.53,35418.0,76.9972,77.0445,76.9498,76.9735,35418.0
2019-01-08 15:40:00,97.53,97.54,97.35,97.51,41821.0,76.9735,76.9814,76.8314,76.9577,41821.0
2019-01-08 15:45:00,97.5,97.51,97.27,97.27,81144.0,76.9498,76.9577,76.7683,76.7683,81144.0
2019-01-08 15:50:00,97.28,97.42,97.26,97.4,87762.0,76.7762,76.8867,76.7604,76.8709,87762.0
2019-01-08 15:55:00,97.4,97.47,97.31,97.42,199328.0,76.8709,76.9262,76.7999,76.8867,199328.0
2019-01-09 09:30:00,97.59,98.15,97.54,97.92,84804.0,77.0209,77.4628,76.9814,77.2813,84804.0
2019-01-09 09:35:00,97.92,97.94,97.55,97.58,35319.0,77.2813,77.2971,76.9893,77.013,35319.0
2019-01-09 09:40:00,97.59,97.71,97.3,97.46,42181.0,77.0209,77.1156,76.792,76.9183,42181.0
2019-01-09 09:45:00,97.43,97.69,97.16,97.64,42482.0,76.8946,77.0998,76.6815,77.0603,42482.0
2019-01-09 09:50:00,97.64,97.84,97.41,97.69,92525.0,77.0603,77.2182,76.8788,77.0998,92525.0
2019-01-09 09:55:00,97.71,97.89,97.7,97.76,24612.0,77.1156,77.2576,77.1077,77.155,24612.0
2019-01-09 10:00:00,97.79,97.89,97.77,97.82,32752.0,77.1787,77.2576,77.1629,77.2024,32752.0
2019-01-09 10:05:00,97.81,98.05,97.67,97.94,35740.0,77.1945,77.3839,77.084,77.2971,35740.0
2019-01-09 10:10:00,97.96,98.04,97.76,97.76,32131.0,77.3129,77.376,77.155,77.155,32131.0
2019-01-09 10:15:00,97.73,97.86,97.65,97.73,25553.0,77.1314,77.234,77.0682,77.1314,25553.0
2019-01-09 10:20:00,97.77,98.02,97.77,97.84,24566.0,77.1629,77.3602,77.1629,77.2182,24566.0
2019-01-09 10:25:00,97.83,97.84,97.55,97.63,38645.0,77.2103,77.2182,76.9893,77.0524,38645.0
2019-01-09 10:30:00,97.64,97.64,97.45,97.54,19838.0,77.0603,77.0603,76.9104,76.9814,19838.0
2019-01-09 10:35:00,97.52,97.64,97.38,97.58,24984.0,76.9656,77.0603,76.8551,77.013,24984.0
2019-01-09 10:40:00,97.54,97.56,97.37,97.4,28061.0,76.9814,76.9972,76.8472,76.8709,28061.0
2019-01-09 10:45:00,97.4,97.41,97.28,97.38,34574.0,76.8709,76.8788,76.7762,76.8551,34574.0
2019-01-09 10:50:00,97.38,97.58,97.33,97.52,34669.0,76.8551,77.013,76.8157,76.9656,34669.0
2019-01-09 10:55:00,97.52,97.66,97.43,97.66,26261.0,76.9656,77.0761,76.8946,77.0761,26261.0
2019-01-09 11:00:00,97.66,97.86,97.61,97.77,25382.0,77.0761,77.234,77.0366,77.1629,25382.0
2019-01-09 11:05:00,97.78,97.8,97.71,97.77,27288.0,77.1708,77.1866,77.1156,77.1629,27288.0
2019-01-09 11:10:00,97.74,97.81,97.65,97.7,28854.0,77.1392,77.1945,77.0682,77.1077,28854.0
2019-01-09 11:15:00,97.68,97.75,97.59,97.71,19822.0,77.0919,77.1471,77.0209,77.1156,19822.0
2019-01-09 11:20:00,97.7,97.72,97.47,97.61,54800.0,77.1077,77.1235,76.9262,77.0366,54800.0
2019-01-09 11:25:00,97.62,97.73,97.45,97.52,62982.0,77.0445,77.1314,76.9104,76.9656,62982.0
2019-01-09 11:30:00,97.54,97.65,97.4,97.57,54885.0,76.9814,77.0682,76.8709,77.0051,54885.0
2019-01-09 11:35:00,97.58,97.7,97.56,97.57,30652.0,77.013,77.1077,76.9972,77.0051,30652.0
2019-01-09 11:40:00,97.57,97.58,97.48,97.49,36066.0,77.0051,77.013,76.934,76.9419,36066.0
2019-01-09 11:45:00,97.48,97.74,97.48,97.63,40081.0,76.934,77.1392,76.934,77.0524,40081.0
2019-01-09 11:50:00,97.68,97.96,97.52,97.96,83458.0,77.0919,77.3129,76.9656,77.3129,83458.0
2019-01-09 11:55:00,97.98,98.04,97.92,98.02,36152.0,77.3287,77.376,77.2813,77.3602,36152.0
2019-01-09 12:00:00,98.03,98.1,98.01,98.08,27545.0,77.3681,77.4234,77.3523,77.4076,27545.0
2019-01-09 12:05:00,98.08,98.13,97.94,98.01,33264.0,77.4076,77.447,77.2971,77.3523,33264.0
2019-01-09 12:10:00,98.01,98.08,97.92,98.03,44334.0,77.3523,77.4076,77.2813,77.3681,44334.0
2019-01-09 12:15:00,98.03,98.12,97.97,98.09,29199.0,77.3681,77.4392,77.3208,77.4155,29199.0
2019-01-09 12:20:00,98.12,98.13,97.96,98.03,29195.0,77.4392,77.447,77.3129,77.3681,29195.0
2019-01-09 12:25:00,98.03,98.06,97.98,98.05,15786.0,77.3681,77.3918,77.3287,77.3839,15786.0
2019-01-09 12:30:00,98.04,98.08,97.97,98.04,38761.0,77.376,77.4076,77.3208,77.376,38761.0
2019-01-09 12:35:00,98.04,98.12,97.99,98.11,42696.0,77.376,77.4392,77.3366,77.4313,42696.0
2019-01-09 12:40:00,98.09,98.1,97.97,98.07,59754.0,77.4155,77.4234,77.3208,77.3997,59754.0
2019-01-09 12:45:00,98.07,98.25,98.01,98.14,60530.0,77.3997,77.5418,77.3523,77.4549,60530.0
2019-01-09 12:50:00,98.15,98.26,98.04,98.26,29119.0,77.4628,77.5496,77.376,77.5496,29119.0
2019-01-09 12:55:00,98.27,98.3,98.14,98.23,33141.0,77.5575,77.5812,77.4549,77.526,33141.0
2019-01-09 13:00:00,98.25,98.33,98.12,98.18,39258.0,77.5418,77.6049,77.4392,77.4865,39258.0
2019-01-09 13:05:00,98.16,98.17,98.04,98.12,15400.0,77.4707,77.4786,77.376,77.4392,15400.0
2019-01-09 13:10:00,98.12,98.12,98.01,98.11,20654.0,77.4392,77.4392,77.3523,77.4313,20654.0
2019-01-09 13:15:00,98.12,98.15,98.04,98.09,15579.0,77.4392,77.4628,77.376,77.4155,15579.0
2019-01-09 13:20:00,98.08,98.11,98.04,98.11,22939.0,77.4076,77.4313,77.376,77.4313,22939.0
2019-01-09 13:25:00,98.12,98.12,98.03,98.06,19607.0,77.4392,77.4392,77.3681,77.3918,19607.0
2019-01-09 13:30:00,98.07,98.08,98.01,98.01,22998.0,77.3997,77.4076,77.3523,77.3523,22998.0
2019-01-09 13:35:00,98.04,98.06,97.88,97.9,25705.0,77.376,77.3918,77.2497,77.2655,25705.0
2019-01-09 13:40:00,97.89,97.93,97.81,97.84,21688.0,77.2576,77.2892,77.1945,77.2182,21688.0
2019-01-09 13:45:00,97.84,97.85,97.66,97.7,32631.0,77.2182,77.2261,77.0761,77.1077,32631.0
2019-01-09 13:50:00,97.69,97.69,97.57,97.68,37166.0,77.0998,77.0998,77.0051,77.0919,37166.0
2019-01-09 13:55:00,97.68,97.79,97.68,97.79,14639.0,77.0919,77.1787,77.0919,77.1787,14639.0
2019-01-09 14:00:00,97.79,97.98,97.68,97.74,57224.0,77.1787,77.3287,77.0919,77.1392,57224.0
2019-01-09 14:05:00,97.75,97.95,97.73,97.87,27122.0,77.1471,77.305,77.1314,77.2418,27122.0
2019-01-09 14:10:00,97.87,97.9,97.79,97.89,23512.0,77.2418,77.2655,77.1787,77.2576,23512.0
2019-01-09 14:15:00,97.9,97.9,97.49,97.49,33895.0,77.2655,77.2655,76.9419,76.9419,33895.0
2019-01-09 14:20:00,97.47,97.61,97.43,97.49,18410.0,76.9262,77.0366,76.8946,76.9419,18410.0
2019-01-09 14:25:00,97.47,97.55,97.44,97.53,18803.0,76.9262,76.9893,76.9025,76.9735,18803.0
2019-01-09 14:30:00,97.52,97.59,97.44,97.54,23955.0,76.9656,77.0209,76.9025,76.9814,23955.0
2019-01-09 14:35:00,97.55,97.68,97.47,97.64,17885.0,76.9893,77.0919,76.9262,77.0603,17885.0
2019-01-09 14:40:00,97.63,97.74,97.6,97.72,10853.0,77.0524,77.1392,77.0288,77.1235,10853.0
2019-01-09 14:45:00,97.74,97.82,97.72,97.82,22688.0,77.1392,77.2024,77.1235,77.2024,22688.0
2019-01-09 14:50:00,97.83,97.87,97.71,97.87,31179.0,77.2103,77.2418,77.1156,77.2418,31179.0
2019-01-09 14:55:00,97.87,97.88,97.8,97.8,39181.0,77.2418,77.2497,77.1866,77.1866,39181.0
2019-01-09 15:00:00,97.8,98.01,97.79,98.01,40897.0,77.1866,77.3523,77.1787,77.3523,40897.0
2019-01-09 15:05:00,98.01,98.07,97.98,98.07,16776.0,77.3523,77.3997,77.3287,77.3997,16776.0
2019-01-09 15:10:00,98.07,98.13,97.96,98.0,35057.0,77.3997,77.447,77.3129,77.3444,35057.0
2019-01-09 15:15:00,98.0,98.04,97.97,98.0,35361.0,77.3444,77.376,77.3208,77.3444,35361.0
2019-01-09 15:20:00,98.01,98.04,97.95,97.98,26969.0,77.3523,77.376,77.305,77.3287,26969.0
2019-01-09 15:25:00,97.99,98.05,97.97,98.0,43163.0,77.3366,77.3839,77.3208,77.3444,43163.0
2019-01-09 15:30:00,98.02,98.11,97.94,98.06,52912.0,77.3602,77.4313,77.2971,77.3918,52912.0
2019-01-09 15:35:00,98.06,98.06,97.91,97.93,43400.0,77.3918,77.3918,77.2734,77.2892,43400.0
2019-01-09 15:40:00,97.93,98.0,97.83,97.98,43545.0,77.2892,77.3444,77.2103,77.3287,43545.0
2019-01-09 15:45:00,97.97,97.99,97.76,97.89,75327.0,77.3208,77.3366,77.155,77.2576,75327.0
2019-01-09 15:50:00,97.88,97.9,97.79,97.81,70222.0,77.2497,77.2655,77.1787,77.1945,70222.0
2019-01-09 15:55:00,97.8,97.97,97.77,97.91,198379.0,77.1866,77.3208,77.1629,77.2734,198379.0
2019-01-10 09:30:00,97.4,97.72,97.25,97.69,30143.0,76.8709,77.1235,76.7525,77.0998,30143.0
2019-01-10 09:35:00,97.61,97.66,97.22,97.22,15573.0,77.0366,77.0761,76.7288,76.7288,15573.0
2019-01-10 09:40:00,97.19,97.24,96.9,96.92,43519.0,76.7052,76.7446,76.4763,76.4921,43519.0
2019-01-10 09:45:00,96.93,97.16,96.85,97.05,18108.0,76.5,76.6815,76.4368,76.5947,18108.0
2019-01-10 09:50:00,97.04,97.19,96.92,97.01,23117.0,76.5868,76.7052,76.4921,76.5631,23117.0
2019-01-10 09:55:00,96.98,97.1,96.87,97.07,23061.0,76.5394,76.6341,76.4526,76.6105,23061.0
2019-01-10 10:00:00,97.08,97.35,97.07,97.28,33651.0,76.6184,76.8314,76.6105,76.7762,33651.0
2019-01-10 10:05:00,97.24,97.57,97.24,97.51,13119.0,76.7446,77.0051,76.7446,76.9577,13119.0
2019-01-10 10:10:00,97.44,97.64,97.24,97.36,24477.0,76.9025,77.0603,76.7446,76.8393,24477.0
2019-01-10 10:15:00,97.35,97.38,96.88,97.06,41428.0,76.8314,76.8551,76.4605,76.6026,41428.0
2019-01-10 10:20:00,97.06,97.34,96.99,97.22,24695.0,76.6026,76.8236,76.5473,76.7288,24695.0
2019-01-10 10:25:00,97.25,97.52,97.24,97.49,15100.0,76.7525,76.9656,76.7446,76.9419,15100.0
2019-01-10 10:30:00,97.49,97.57,97.38,97.53,9880.0,76.9419,77.0051,76.8551,76.9735,9880.0
2019-01-10 10:35:00,97.5,97.62,97.4,97.56,13650.0,76.9498,77.0445,76.8709,76.9972,13650.0
2019-01-10 10:40:00,97.55,97.66,97.47,97.66,15025.0,76.9893,77.0761,76.9262,77.0761,15025.0
2019-01-10 10:45:00,97.64,97.64,97.47,97.59,15800.0,77.0603,77.0603,76.9262,77.0209,15800.0
2019-01-10 10:50:00,97.62,97.68,97.56,97.59,33945.0,77.0445,77.0919,76.9972,77.0209,33945.0
2019-01-10 10:55:00,97.61,97.83,97.54,97.78,14241.0,77.0366,77.2103,76.9814,77.1708,14241.0
2019-01-10 11:00:00,97.78,97.92,97.75,97.92,15549.0,77.1708,77.2813,77.1471,77.2813,15549.0
2019-01-10 11:05:00,97.92,97.94,97.81,97.89,22974.0,77.2813,77.2971,77.1945,77.2576,22974.0
2019-01-10 11:10:00,97.9,98.07,97.88,98.05,12565.0,77.2655,77.3997,77.2497,77.3839,12565.0
2019-01-10 11:15:00,98.09,98.15,98.03,98.03,10730.0,77.4155,77.4628,77.3681,77.3681,10730.0
2019-01-10 11:20:00,98.03,98.06,97.96,97.99,14176.0,77.3681,77.3918,77.3129,77.3366,14176.0
2019-01-10 11:25:00,97.98,98.03,97.9,97.98,22673.0,77.3287,77.3681,77.2655,77.3287,22673.0
2019-01-10 11:30:00,97.97,98.09,97.97,98.07,11650.0,77.3208,77.4155,77.3208,77.3997,11650.0
2019-01-10 11:35:00,98.1,98.22,98.09,98.13,16022.0,77.4234,77.5181,77.4155,77.447,16022.0
2019-01-10 11:40:00,98.14,98.23,98.14,98.15,12802.0,77.4549,77.526,77.4549,77.4628,12802.0
2019-01-10 11:45:00,98.12,98.24,98.12,98.22,8359.0,77.4392,77.5339,77.4392,77.5181,8359.0
2019-01-10 11:50:00,98.23,98.23,98.1,98.16,8062.0,77.526,77.526,77.4234,77.4707,8062.0
2019-01-10 11:55:00,98.17,98.23,98.11,98.23,12376.0,77.4786,77.526,77.4313,77.526,12376.0
2019-01-10 12:00:00,98.24,98.39,98.03,98.1,14197.0,77.5339,77.6522,77.3681,77.4234,14197.0
2019-01-10 12:05:00,98.1,98.22,98.04,98.18,9709.0,77.4234,77.5181,77.376,77.4865,9709.0
2019-01-10 12:10:00,98.16,98.31,98.16,98.23,10340.0,77.4707,77.5891,77.4707,77.526,10340.0
2019-01-10 12:15:00,98.24,98.42,98.24,98.4,14161.0,77.5339,77.6759,77.5339,77.6601,14161.0
2019-01-10 12:20:00,98.37,98.51,98.33,98.5,7281.0,77.6365,77.747,77.6049,77.7391,7281.0
2019-01-10 12:25:00,98.49,98.58,98.49,98.55,11811.0,77.7312,77.8022,77.7312,77.7785,11811.0
2019-01-10 12:30:00,98.57,98.68,98.56,98.64,6871.0,77.7943,77.8811,77.7864,77.8496,6871.0
2019-01-10 12:35:00,98.66,98.75,98.65,98.72,13369.0,77.8653,77.9364,77.8574,77.9127,13369.0
2019-01-10 12:40:00,98.75,98.82,98.57,98.65,19577.0,77.9364,77.9916,77.7943,77.8574,19577.0
2019-01-10 12:45:00,98.64,98.93,98.63,98.84,19106.0,77.8496,78.0784,77.8417,78.0074,19106.0
2019-01-10 12:50:00,98.86,99.0,98.81,98.81,12363.0,78.0232,78.1337,77.9837,77.9837,12363.0
2019-01-10 12:55:00,98.78,98.87,98.74,98.84,9999.0,77.96,78.0311,77.9285,78.0074,9999.0
2019-01-10 13:00:00,98.86,98.89,98.67,98.68,12450.0,78.0232,78.0469,77.8732,77.8811,12450.0
2019-01-10 13:05:00,98.68,98.7,98.34,98.37,11161.0,77.8811,77.8969,77.6128,77.6365,11161.0
2019-01-10 13:10:00,98.35,98.47,98.33,98.41,9225.0,77.6207,77.7154,77.6049,77.668,9225.0
2019-01-10 13:15:00,98.37,98.4,98.21,98.37,10648.0,77.6365,77.6601,77.5102,77.6365,10648.0
2019-01-10 13:20:00,98.39,98.39,98.23,98.27,8431.0,77.6522,77.6522,77.526,77.5575,8431.0
2019-01-10 13:25:00,98.26,98.36,98.26,98.36,8082.0,77.5496,77.6286,77.5496,77.6286,8082.0
2019-01-10 13:30:00,98.35,98.37,98.22,98.28,7402.0,77.6207,77.6365,77.5181,77.5654,7402.0
2019-01-10 13:35:00,98.3,98.3,98.14,98.18,7602.0,77.5812,77.5812,77.4549,77.4865,7602.0
2019-01-10 13:40:00,98.19,98.19,98.03,98.07,7108.0,77.4944,77.4944,77.3681,77.3997,7108.0
2019-01-10 13:45:00,98.08,98.18,98.08,98.08,7735.0,77.4076,77.4865,77.4076,77.4076,7735.0
2019-01-10 13:50:00,98.09,98.17,98.08,98.16,10616.0,77.4155,77.4786,77.4076,77.4707,10616.0
2019-01-10 13:55:00,98.15,98.4,98.14,98.4,9954.0,77.4628,77.6601,77.4549,77.6601,9954.0
2019-01-10 14:00:00,98.38,98.54,98.38,98.44,36932.0,77.6444,77.7706,77.6444,77.6917,36932.0
2019-01-10 14:05:00,98.47,98.69,98.46,98.68,8108.0,77.7154,77.889,77.7075,77.8811,8108.0
2019-01-10 14:10:00,98.7,98.87,98.66,98.79,23149.0,77.8969,78.0311,77.8653,77.9679,23149.0
2019-01-10 14:15:00,98.78,98.89,98.76,98.87,10970.0,77.96,78.0469,77.9443,78.0311,10970.0
2019-01-10 14:20:00,98.89,99.06,98.85,98.87,27480.0,78.0469,78.181,78.0153,78.0311,27480.0
2019-01-10 14:25:00,98.86,98.87,98.76,98.8,27243.0,78.0232,78.0311,77.9443,77.9758,27243.0
2019-01-10 14:30:00,98.81,98.83,98.7,98.79,7893.0,77.9837,77.9995,77.8969,77.9679,7893.0
2019-01-10 14:35:00,98.76,98.85,98.74,98.77,12535.0,77.9443,78.0153,77.9285,77.9522,12535.0
2019-01-10 14:40:00,98.76,98.86,98.68,98.85,29137.0,77.9443,78.0232,77.8811,78.0153,29137.0
2019-01-10 14:45:00,98.82,98.84,98.62,98.63,24764.0,77.9916,78.0074,77.8338,77.8417,24764.0
2019-01-10 14:50:00,98.6,98.61,98.42,98.42,22045.0,77.818,77.8259,77.6759,77.6759,22045.0
2019-01-10 14:55:00,98.43,98.65,98.4,98.65,7914.0,77.6838,77.8574,77.6601,77.8574,7914.0
2019-01-10 15:00:00,98.69,98.8,98.64,98.8,17906.0,77.889,77.9758,77.8496,77.9758,17906.0
2019-01-10 15:05:00,98.78,98.92,98.75,98.84,18030.0,77.96,78.0705,77.9364,78.0074,18030.0
2019-01-10 15:10:00,98.83,98.86,98.67,98.82,28982.0,77.9995,78.0232,77.8732,77.9916,28982.0
2019-01-10 15:15:00,98.79,98.84,98.74,98.76,10700.0,77.9679,78.0074,77.9285,77.9443,10700.0
2019-01-10 15:20:00,98.75,98.88,98.72,98.88,14533.0,77.9364,78.039,77.9127,78.039,14533.0
2019-01-10 15:25:00,98.88,98.96,98.86,98.94,29757.0,78.039,78.1021,78.0232,78.0863,29757.0
2019-01-10 15:30:00,98.95,99.06,98.87,99.01,26308.0,78.0942,78.181,78.0311,78.1416,26308.0
2019-01-10 15:35:00,98.99,99.09,98.95,99.05,22371.0,78.1258,78.2047,78.0942,78.1731,22371.0
2019-01-10 15:40:00,99.09,99.1,98.96,99.05,40192.0,78.2047,78.2126,78.1021,78.1731,40192.0
2019-01-10 15:45:00,99.03,99.07,98.9,98.94,49751.0,78.1574,78.1889,78.0548,78.0863,49751.0
2019-01-10 15:50:00,98.94,99.14,98.93,99.08,43257.0,78.0863,78.2442,78.0784,78.1968,43257.0
2019-01-10 15:55:00,99.08,99.1,98.91,98.91,183106.0,78.1968,78.2126,78.0626,78.0626,183106.0
2019-01-11 09:30:00,98.29,98.29,97.9,98.1,57046.0,77.5733,77.5733,77.2655,77.4234,57046.0
2019-01-11 09:35:00,98.13,98.13,97.47,97.53,35453.0,77.447,77.447,76.9262,76.9735,35453.0
2019-01-11 09:40:00,97.57,97.71,97.31,97.5,20333.0,77.0051,77.1156,76.7999,76.9498,20333.0
2019-01-11 09:45:00,97.5,97.84,97.48,97.78,28468.0,76.9498,77.2182,76.934,77.1708,28468.0
2019-01-11 09:50:00,97.76,97.83,97.54,97.63,21590.0,77.155,77.2103,76.9814,77.0524,21590.0
2019-01-11 09:55:00,97.6,97.97,97.54,97.94,15570.0,77.0288,77.3208,76.9814,77.2971,15570.0
2019-01-11 10:00:00,97.91,97.97,97.78,97.94,24285.0,77.2734,77.3208,77.1708,77.2971,24285.0
2019-01-11 10:05:00,97.94,98.11,97.88,97.99,26559.0,77.2971,77.4313,77.2497,77.3366,26559.0
2019-01-11 10:10:00,97.99,98.02,97.89,97.93,14876.0,77.3366,77.3602,77.2576,77.2892,14876.0
2019-01-11 10:15:00,97.9,97.9,97.63,97.63,31515.0,77.2655,77.2655,77.0524,77.0524,31515.0
2019-01-11 10:20:00,97.62,97.72,97.52,97.69,36816.0,77.0445,77.1235,76.9656,77.0998,36816.0
2019-01-11 10:25:00,97.64,97.64,97.44,97.46,16935.0,77.0603,77.0603,76.9025,76.9183,16935.0
2019-01-11 10:30:00,97.46,97.63,97.39,97.58,23385.0,76.9183,77.0524,76.863,77.013,23385.0
2019-01-11 10:35:00,97.6,97.74,97.6,97.71,16751.0,77.0288,77.1392,77.0288,77.1156,16751.0
2019-01-11 10:40:00,97.73,97.85,97.63,97.83,24028.0,77.1314,77.2261,77.0524,77.2103,24028.0
2019-01-11 10:45:00,97.85,97.9,97.76,97.8,17731.0,77.2261,77.2655,77.155,77.1866,17731.0
2019-01-11 10:50:00,97.78,97.98,97.7,97.95,19800.0,77.1708,77.3287,77.1077,77.305,19800.0
2019-01-11 10:55:00,97.97,98.12,97.97,98.12,14339.0,77.3208,77.4392,77.3208,77.4392,14339.0
2019-01-11 11:00:00,98.12,98.3,98.08,98.23,26634.0,77.4392,77.5812,77.4076,77.526,26634.0
2019-01-11 11:05:00,98.23,98.23,97.8,97.9,68880.0,77.526,77.526,77.1866,77.2655,68880.0
2019-01-11 11:10:00,97.87,97.89,97.65,97.71,36803.0,77.2418,77.2576,77.0682,77.1156,36803.0
2019-01-11 11:15:00,97.69,97.8,97.56,97.8,25906.0,77.0998,77.1866,76.9972,77.1866,25906.0
2019-01-11 11:20:00,97.83,97.87,97.7,97.79,21646.0,77.2103,77.2418,77.1077,77.1787,21646.0
2019-01-11 11:25:00,97.78,97.92,97.71,97.91,14947.0,77.1708,77.2813,77.1156,77.2734,14947.0
2019-01-11 11:30:00,97.91,97.98,97.82,97.98,16691.0,77.2734,77.3287,77.2024,77.3287,16691.0
2019-01-11 11:35:00,97.96,98.08,97.94,98.0,16916.0,77.3129,77.4076,77.2971,77.3444,16916.0
2019-01-11 11:40:00,98.02,98.13,97.94,98.07,19696.0,77.3602,77.447,77.2971,77.3997,19696.0
2019-01-11 11:45:00,98.07,98.22,98.07,98.19,18276.0,77.3997,77.5181,77.3997,77.4944,18276.0
2019-01-11 11:50:00,98.17,98.2,98.11,98.13,25950.0,77.4786,77.5023,77.4313,77.447,25950.0
2019-01-11 11:55:00,98.13,98.15,98.04,98.08,23690.0,77.447,77.4628,77.376,77.4076,23690.0
2019-01-11 12:00:00,98.07,98.17,98.04,98.15,20016.0,77.3997,77.4786,77.376,77.4628,20016.0
2019-01-11 12:05:00,98.16,98.39,98.14,98.25,32421.0,77.4707,77.6522,77.4549,77.5418,32421.0
2019-01-11 12:10:00,98.25,98.27,98.21,98.25,26203.0,77.5418,77.5575,77.5102,77.5418,26203.0
2019-01-11 12:15:00,98.25,98.34,98.18,98.33,31787.0,77.5418,77.6128,77.4865,77.6049,31787.0
2019-01-11 12:20:00,98.31,98.31,98.11,98.17,21754.0,77.5891,77.5891,77.4313,77.4786,21754.0
2019-01-11 12:25:00,98.16,98.29,98.14,98.21,35970.0,77.4707,77.5733,77.4549,77.5102,35970.0
2019-01-11 12:30:00,98.21,98.36,98.19,98.31,27587.0,77.5102,77.6286,77.4944,77.5891,27587.0
2019-01-11 12:35:00,98.31,98.49,98.28,98.39,42072.0,77.5891,77.7312,77.5654,77.6522,42072.0
2019-01-11 12:40:00,98.41,98.53,98.4,98.51,40438.0,77.668,77.7627,77.6601,77.747,40438.0
2019-01-11 12:45:00,98.53,98.75,98.44,98.72,43843.0,77.7627,77.9364,77.6917,77.9127,43843.0
2019-01-11 12:50:00,98.71,98.96,98.7,98.8,46266.0,77.9048,78.1021,77.8969,77.9758,46266.0
2019-01-11 12:55:00,98.82,98.83,98.53,98.53,26844.0,77.9916,77.9995,77.7627,77.7627,26844.0
2019-01-11 13:00:00,98.53,98.54,98.34,98.39,112192.0,77.7627,77.7706,77.6128,77.6522,112192.0
2019-01-11 13:05:00,98.4,98.43,98.31,98.32,61999.0,77.6601,77.6838,77.5891,77.597,61999.0
2019-01-11 13:10:00,98.31,98.34,98.04,98.05,59037.0,77.5891,77.6128,77.376,77.3839,59037.0
2019-01-11 13:15:00,98.05,98.15,98.03,98.09,34428.0,77.3839,77.4628,77.3681,77.4155,34428.0
2019-01-11 13:20:00,98.09,98.1,97.91,97.95,55394.0,77.4155,77.4234,77.2734,77.305,55394.0
2019-01-11 13:25:00,97.94,97.95,97.77,97.85,72623.0,77.2971,77.305,77.1629,77.2261,72623.0
2019-01-11 13:30:00,97.84,98.02,97.8,98.01,92284.0,77.2182,77.3602,77.1866,77.3523,92284.0
2019-01-11 13:35:00,98.02,98.04,97.89,97.9,20395.0,77.3602,77.376,77.2576,77.2655,20395.0
2019-01-11 13:40:00,97.91,98.0,97.88,97.91,46673.0,77.2734,77.3444,77.2497,77.2734,46673.0
2019-01-11 13:45:00,97.91,97.97,97.82,97.89,60537.0,77.2734,77.3208,77.2024,77.2576,60537.0
2019-01-11 13:50:00,97.91,97.96,97.86,97.91,21480.0,77.2734,77.3129,77.234,77.2734,21480.0
2019-01-11 13:55:00,97.9,97.91,97.79,97.81,52881.0,77.2655,77.2734,77.1787,77.1945,52881.0
2019-01-11 14:00:00,97.81,97.84,97.75,97.79,27574.0,77.1945,77.2182,77.1471,77.1787,27574.0
2019-01-11 14:05:00,97.78,97.78,97.64,97.7,55135.0,77.1708,77.1708,77.0603,77.1077,55135.0
2019-01-11 14:10:00,97.71,97.77,97.67,97.72,32762.0,77.1156,77.1629,77.084,77.1235,32762.0
2019-01-11 14:15:00,97.72,97.76,97.64,97.65,29224.0,77.1235,77.155,77.0603,77.0682,29224.0
2019-01-11 14:20:00,97.65,97.66,97.59,97.64,28630.0,77.0682,77.0761,77.0209,77.0603,28630.0
2019-01-11 14:25:00,97.64,97.81,97.6,97.75,48500.0,77.0603,77.1945,77.0288,77.1471,48500.0
2019-01-11 14:30:00,97.79,98.01,97.79,98.0,36376.0,77.1787,77.3523,77.1787,77.3444,36376.0
2019-01-11 14:35:00,97.99,98.19,97.99,98.15,20946.0,77.3366,77.4944,77.3366,77.4628,20946.0
2019-01-11 14:40:00,98.12,98.17,98.07,98.13,19538.0,77.4392,77.4786,77.3997,77.447,19538.0
2019-01-11 14:45:00,98.12,98.13,98.02,98.07,20682.0,77.4392,77.447,77.3602,77.3997,20682.0
2019-01-11 14:50:00,98.07,98.12,97.83,97.84,53533.0,77.3997,77.4392,77.2103,77.2182,53533.0
2019-01-11 14:55:00,97.84,97.84,97.55,97.59,141895.0,77.2182,77.2182,76.9893,77.0209,141895.0
2019-01-11 15:00:00,97.59,97.82,97.55,97.75,81142.0,77.0209,77.2024,76.9893,77.1471,81142.0
2019-01-11 15:05:00,97.75,97.8,97.56,97.59,116585.0,77.1471,77.1866,76.9972,77.0209,116585.0
2019-01-11 15:10:00,97.59,97.6,97.44,97.47,120804.0,77.0209,77.0288,76.9025,76.9262,120804.0
2019-01-11 15:15:00,97.48,97.7,97.48,97.7,86776.0,76.934,77.1077,76.934,77.1077,86776.0
2019-01-11 15:20:00,97.7,97.81,97.67,97.7,34787.0,77.1077,77.1945,77.084,77.1077,34787.0
2019-01-11 15:25:00,97.69,97.7,97.43,97.46,103332.0,77.0998,77.1077,76.8946,76.9183,103332.0
2019-01-11 15:30:00,97.46,97.61,97.45,97.58,225949.0,76.9183,77.0366,76.9104,77.013,225949.0
2019-01-11 15:35:00,97.58,97.87,97.57,97.71,150192.0,77.013,77.2418,77.0051,77.1156,150192.0
2019-01-11 15:40:00,97.72,97.82,97.71,97.79,194304.0,77.1235,77.2024,77.1156,77.1787,194304.0
2019-01-11 15:45:00,97.79,97.95,97.79,97.94,306261.0,77.1787,77.305,77.1787,77.2971,306261.0
2019-01-11 15:50:00,97.94,97.98,97.72,97.76,290693.0,77.2971,77.3287,77.1235,77.155,290693.0
2019-01-11 15:55:00,97.77,97.95,97.77,97.91,365873.0,77.1629,77.305,77.1629,77.2734,365873.0
2019-01-14 09:30:00,97.33,97.47,96.75,96.83,60891.0,76.8157,76.9262,76.3579,76.421,60891.0
2019-01-14 09:35:00,96.74,96.88,96.63,96.81,51038.0,76.35,76.4605,76.2632,76.4053,51038.0
2019-01-14 09:40:00,96.83,97.09,96.83,97.0,62508.0,76.421,76.6262,76.421,76.5552,62508.0
2019-01-14 09:45:00,96.99,97.56,96.92,97.56,77211.0,76.5473,76.9972,76.4921,76.9972,77211.0
2019-01-14 09:50:00,97.57,97.6,97.25,97.46,55865.0,77.0051,77.0288,76.7525,76.9183,55865.0
2019-01-14 09:55:00,97.48,97.82,97.48,97.73,47557.0,76.934,77.2024,76.934,77.1314,47557.0
2019-01-14 10:00:00,97.78,98.28,97.76,98.23,30720.0,77.1708,77.5654,77.155,77.526,30720.0
2019-01-14 10:05:00,98.22,98.3,98.0,98.28,29017.0,77.5181,77.5812,77.3444,77.5654,29017.0
2019-01-14 10:10:00,98.28,98.42,98.17,98.25,38832.0,77.5654,77.6759,77.4786,77.5418,38832.0
2019-01-14 10:15:00,98.24,98.44,98.13,98.44,65521.0,77.5339,77.6917,77.447,77.6917,65521.0
2019-01-14 10:20:00,98.41,98.42,98.2,98.28,35349.0,77.668,77.6759,77.5023,77.5654,35349.0
2019-01-14 10:25:00,98.3,98.32,98.12,98.25,34673.0,77.5812,77.597,77.4392,77.5418,34673.0
2019-01-14 10:30:00,98.24,98.43,98.17,98.4,48206.0,77.5339,77.6838,77.4786,77.6601,48206.0
2019-01-14 10:35:00,98.41,98.46,98.22,98.25,50826.0,77.668,77.7075,77.5181,77.5418,50826.0
2019-01-14 10:40:00,98.25,98.44,98.23,98.43,78470.0,77.5418,77.6917,77.526,77.6838,78470.0
2019-01-14 10:45:00,98.43,98.6,98.35,98.4,44425.0,77.6838,77.818,77.6207,77.6601,44425.0
2019-01-14 10:50:00,98.41,98.56,98.33,98.53,44223.0,77.668,77.7864,77.6049,77.7627,44223.0
2019-01-14 10:55:00,98.53,98.7,98.52,98.61,36736.0,77.7627,77.8969,77.7548,77.8259,36736.0
2019-01-14 11:00:00,98.6,98.61,98.42,98.48,30794.0,77.818,77.8259,77.6759,77.7233,30794.0
2019-01-14 11:05:00,98.46,98.65,98.43,98.65,21973.0,77.7075,77.8574,77.6838,77.8574,21973.0
2019-01-14 11:10:00,98.63,98.68,98.52,98.65,21732.0,77.8417,77.8811,77.7548,77.8574,21732.0
2019-01-14 11:15:00,98.65,98.71,98.37,98.37,40773.0,77.8574,77.9048,77.6365,77.6365,40773.0
2019-01-14 11:20:00,98.35,98.42,98.31,98.38,28226.0,77.6207,77.6759,77.5891,77.6444,28226.0
2019-01-14 11:25:00,98.4,98.64,98.36,98.58,32810.0,77.6601,77.8496,77.6286,77.8022,32810.0
2019-01-14 11:30:00,98.51,98.74,98.42,98.71,31524.0,77.747,77.9285,77.6759,77.9048,31524.0
2019-01-14 11:35:00,98.72,98.84,98.68,98.82,34735.0,77.9127,78.0074,77.8811,77.9916,34735.0
2019-01-14 11:40:00,98.83,98.83,98.68,98.72,39168.0,77.9995,77.9995,77.8811,77.9127,39168.0
2019-01-14 11:45:00,98.74,98.82,98.7,98.73,21035.0,77.9285,77.9916,77.8969,77.9206,21035.0
2019-01-14 11:50:00,98.74,98.8,98.64,98.72,24223.0,77.9285,77.9758,77.8496,77.9127,24223.0
2019-01-14 11:55:00,98.74,98.77,98.51,98.54,52785.0,77.9285,77.9522,77.747,77.7706,52785.0
2019-01-14 12:00:00,98.53,98.56,98.42,98.54,26469.0,77.7627,77.7864,77.6759,77.7706,26469.0
2019-01-14 12:05:00,98.55,98.76,98.52,98.68,29711.0,77.7785,77.9443,77.7548,77.8811,29711.0
2019-01-14 12:10:00,98.68,98.81,98.68,98.77,18676.0,77.8811,77.9837,77.8811,77.9522,18676.0
2019-01-14 12:15:00,98.78,99.05,98.78,99.03,32231.0,77.96,78.1731,77.96,78.1574,32231.0
2019-01-14 12:20:00,99.01,99.06,98.96,99.04,35332.0,78.1416,78.181,78.1021,78.1652,35332.0
2019-01-14 12:25:00,99.07,99.07,98.96,98.96,16146.0,78.1889,78.1889,78.1021,78.1021,16146.0
2019-01-14 12:30:00,98.97,99.03,98.89,98.92,38670.0,78.11,78.1574,78.0469,78.0705,38670.0
2019-01-14 12:35:00,98.95,98.96,98.83,98.96,20722.0,78.0942,78.1021,77.9995,78.1021,20722.0
2019-01-14 12:40:00,98.99,99.07,98.97,99.05,22687.0,78.1258,78.1889,78.11,78.1731,22687.0
2019-01-14 12:45:00,99.05,99.13,98.99,99.09,28135.0,78.1731,78.2363,78.1258,78.2047,28135.0
2019-01-14 12:50:00,99.09,99.16,99.07,99.12,16579.0,78.2047,78.26,78.1889,78.2284,16579.0
2019-01-14 12:55:00,99.13,99.14,99.07,99.1,15156.0,78.2363,78.2442,78.1889,78.2126,15156.0
2019-01-14 13:00:00,99.09,99.11,99.05,99.07,15392.0,78.2047,78.2205,78.1731,78.1889,15392.0
2019-01-14 13:05:00,99.06,99.14,99.01,99.14,16553.0,78.181,78.2442,78.1416,78.2442,16553.0
2019-01-14 13:10:00,99.14,99.25,99.06,99.17,32232.0,78.2442,78.331,78.181,78.2678,32232.0
2019-01-14 13:15:00,99.2,99.27,99.19,99.27,14482.0,78.2915,78.3468,78.2836,78.3468,14482.0
2019-01-14 13:20:00,99.26,99.34,99.23,99.29,43693.0,78.3389,78.402,78.3152,78.3626,43693.0
2019-01-14 13:25:00,99.29,99.34,99.24,99.25,37582.0,78.3626,78.402,78.3231,78.331,37582.0
2019-01-14 13:30:00,99.26,99.28,99.16,99.28,37962.0,78.3389,78.3547,78.26,78.3547,37962.0
2019-01-14 13:35:00,99.27,99.39,99.27,99.38,57676.0,78.3468,78.4415,78.3468,78.4336,57676.0
2019-01-14 13:40:00,99.39,99.49,99.31,99.48,81580.0,78.4415,78.5204,78.3783,78.5125,81580.0
2019-01-14 13:45:00,99.48,99.65,99.48,99.62,87958.0,78.5125,78.6467,78.5125,78.623,87958.0
2019-01-14 13:50:00,99.62,99.62,99.46,99.47,44989.0,78.623,78.623,78.4967,78.5046,44989.0
2019-01-14 13:55:00,99.47,99.48,99.39,99.42,19343.0,78.5046,78.5125,78.4415,78.4652,19343.0
2019-01-14 14:00:00,99.43,99.44,99.32,99.44,22695.0,78.473,78.4809,78.3862,78.4809,22695.0
2019-01-14 14:05:00,99.45,99.51,99.38,99.39,34111.0,78.4888,78.5362,78.4336,78.4415,34111.0
2019-01-14 14:10:00,99.38,99.43,99.32,99.41,17437.0,78.4336,78.473,78.3862,78.4573,17437.0
2019-01-14 14:15:00,99.39,99.42,99.33,99.35,27202.0,78.4415,78.4652,78.3941,78.4099,27202.0
2019-01-14 14:20:00,99.36,99.45,99.35,99.42,19547.0,78.4178,78.4888,78.4099,78.4652,19547.0
2019-01-14 14:25:00,99.41,99.41,99.28,99.37,44227.0,78.4573,78.4573,78.3547,78.4257,44227.0
2019-01-14 14:30:00,99.37,99.46,99.34,99.45,85931.0,78.4257,78.4967,78.402,78.4888,85931.0
2019-01-14 14:35:00,99.46,99.52,99.32,99.38,102903.0,78.4967,78.5441,78.3862,78.4336,102903.0
2019-01-14 14:40:00,99.39,99.45,99.34,99.4,53368.0,78.4415,78.4888,78.402,78.4494,53368.0
2019-01-14 14:45:00,99.4,99.45,99.35,99.39,96250.0,78.4494,78.4888,78.4099,78.4415,96250.0
2019-01-14 14:50:00,99.38,99.41,99.34,99.4,26339.0,78.4336,78.4573,78.402,78.4494,26339.0
2019-01-14 14:55:00,99.39,99.42,99.36,99.39,37147.0,78.4415,78.4652,78.4178,78.4415,37147.0
2019-01-14 15:00:00,99.39,99.43,99.24,99.29,68458.0,78.4415,78.473,78.3231,78.3626,68458.0
2019-01-14 15:05:00,99.27,99.29,99.19,99.22,46615.0,78.3468,78.3626,78.2836,78.3073,46615.0
2019-01-14 15:10:00,99.22,99.24,99.06,99.1,26426.0,78.3073,78.3231,78.181,78.2126,26426.0
2019-01-14 15:15:00,99.09,99.15,99.07,99.1,35682.0,78.2047,78.2521,78.1889,78.2126,35682.0
2019-01-14 15:20:00,99.11,99.23,99.11,99.21,55726.0,78.2205,78.3152,78.2205,78.2994,55726.0
2019-01-14 15:25:00,99.22,99.41,99.18,99.33,48189.0,78.3073,78.4573,78.2757,78.3941,48189.0
2019-01-14 15:30:00,99.33,99.35,99.2,99.22,53158.0,78.3941,78.4099,78.2915,78.3073,53158.0
2019-01-14 15:35:00,99.21,99.3,99.18,99.28,44292.0,78.2994,78.3704,78.2757,78.3547,44292.0
2019-01-14 15:40:00,99.28,99.31,99.21,99.24,73238.0,78.3547,78.3783,78.2994,78.3231,73238.0
2019-01-14 15:45:00,99.24,99.3,99.18,99.26,111956.0,78.3231,78.3704,78.2757,78.3389,111956.0
2019-01-14 15:50:00,99.26,99.26,99.16,99.18,154179.0,78.3389,78.3389,78.26,78.2757,154179.0
2019-01-14 15:55:00,99.18,99.36,99.13,99.14,322298.0,78.2757,78.4178,78.2363,78.2442,322298.0
2019-01-15 09:30:00,99.19,99.19,98.73,98.79,85700.0,78.2836,78.2836,77.9206,77.9679,85700.0
2019-01-15 09:35:00,98.79,98.86,98.61,98.69,17552.0,77.9679,78.0232,77.8259,77.889,17552.0
2019-01-15 09:40:00,98.68,98.75,98.43,98.54,18924.0,77.8811,77.9364,77.6838,77.7706,18924.0
2019-01-15 09:45:00,98.56,98.7,98.38,98.38,20882.0,77.7864,77.8969,77.6444,77.6444,20882.0
2019-01-15 09:50:00,98.44,98.46,98.01,98.17,23790.0,77.6917,77.7075,77.3523,77.4786,23790.0
2019-01-15 09:55:00,98.18,98.28,98.05,98.1,13612.0,77.4865,77.5654,77.3839,77.4234,13612.0
2019-01-15 10:00:00,98.15,98.56,98.13,98.48,23132.0,77.4628,77.7864,77.447,77.7233,23132.0
2019-01-15 10:05:00,98.5,98.51,98.28,98.41,35259.0,77.7391,77.747,77.5654,77.668,35259.0
2019-01-15 10:10:00,98.44,98.44,97.95,98.0,15976.0,77.6917,77.6917,77.305,77.3444,15976.0
2019-01-15 10:15:00,98.0,98.18,97.86,97.99,25114.0,77.3444,77.4865,77.234,77.3366,25114.0
2019-01-15 10:20:00,98.0,98.05,97.85,97.97,15941.0,77.3444,77.3839,77.2261,77.3208,15941.0
2019-01-15 10:25:00,97.92,97.97,97.82,97.87,5753.0,77.2813,77.3208,77.2024,77.2418,5753.0
2019-01-15 10:30:00,97.88,97.97,97.85,97.95,17170.0,77.2497,77.3208,77.2261,77.305,17170.0
2019-01-15 10:35:00,97.97,98.09,97.95,98.08,10958.0,77.3208,77.4155,77.305,77.4076,10958.0
2019-01-15 10:40:00,98.09,98.24,97.92,97.97,32273.0,77.4155,77.5339,77.2813,77.3208,32273.0
2019-01-15 10:45:00,97.95,98.01,97.88,97.97,15580.0,77.305,77.3523,77.2497,77.3208,15580.0
2019-01-15 10:50:00,97.98,98.01,97.9,97.98,9720.0,77.3287,77.3523,77.2655,77.3287,9720.0
2019-01-15 10:55:00,97.99,98.05,97.81,98.03,46536.0,77.3366,77.3839,77.1945,77.3681,46536.0
2019-01-15 11:00:00,98.06,98.15,97.9,98.02,111826.0,77.3918,77.4628,77.2655,77.3602,111826.0
2019-01-15 11:05:00,98.0,98.02,97.77,97.88,24409.0,77.3444,77.3602,77.1629,77.2497,24409.0
2019-01-15 11:10:00,97.84,97.88,97.69,97.84,37371.0,77.2182,77.2497,77.0998,77.2182,37371.0
2019-01-15 11:15:00,97.85,97.98,97.81,97.93,10817.0,77.2261,77.3287,77.1945,77.2892,10817.0
2019-01-15 11:20:00,97.92,97.95,97.75,97.75,7180.0,77.2813,77.305,77.1471,77.1471,7180.0
2019-01-15 11:25:00,97.74,97.91,97.69,97.89,14766.0,77.1392,77.2734,77.0998,77.2576,14766.0
2019-01-15 11:30:00,97.88,97.88,97.79,97.87,13972.0,77.2497,77.2497,77.1787,77.2418,13972.0
2019-01-15 11:35:00,97.89,97.95,97.83,97.86,10763.0,77.2576,77.305,77.2103,77.234,10763.0
2019-01-15 11:40:00,97.87,98.1,97.86,97.94,28826.0,77.2418,77.4234,77.234,77.2971,28826.0
2019-01-15 11:45:00,97.97,98.11,97.95,98.09,60130.0,77.3208,77.4313,77.305,77.4155,60130.0
2019-01-15 11:50:00,98.1,98.47,98.1,98.45,68946.0,77.4234,77.7154,77.4234,77.6996,68946.0
2019-01-15 11:55:00,98.45,98.58,98.42,98.49,135411.0,77.6996,77.8022,77.6759,77.7312,135411.0
2019-01-15 12:00:00,98.5,98.73,98.48,98.56,63875.0,77.7391,77.9206,77.7233,77.7864,63875.0
2019-01-15 12:05:00,98.54,98.66,98.4,98.45,106091.0,77.7706,77.8653,77.6601,77.6996,106091.0
2019-01-15 12:10:00,98.45,98.55,98.44,98.52,71632.0,77.6996,77.7785,77.6917,77.7548,71632.0
2019-01-15 12:15:00,98.54,98.6,98.43,98.43,28687.0,77.7706,77.818,77.6838,77.6838,28687.0
2019-01-15 12:20:00,98.45,98.48,98.41,98.42,11116.0,77.6996,77.7233,77.668,77.6759,11116.0
2019-01-15 12:25:00,98.43,98.43,98.25,98.3,7808.0,77.6838,77.6838,77.5418,77.5812,7808.0
2019-01-15 12:30:00,98.3,98.31,98.03,98.06,7034.0,77.5812,77.5891,77.3681,77.3918,7034.0
2019-01-15 12:35:00,98.06,98.19,98.02,98.14,9613.0,77.3918,77.4944,77.3602,77.4549,9613.0
2019-01-15 12:40:00,98.15,98.22,98.07,98.15,13137.0,77.4628,77.5181,77.3997,77.4628,13137.0
2019-01-15 12:45:00,98.12,98.17,98.03,98.12,84025.0,77.4392,77.4786,77.3681,77.4392,84025.0
2019-01-15 12:50:00,98.09,98.12,98.05,98.1,41462.0,77.4155,77.4392,77.3839,77.4234,41462.0
2019-01-15 12:55:00,98.09,98.1,97.86,97.91,20863.0,77.4155,77.4234,77.234,77.2734,20863.0
2019-01-15 13:00:00,97.92,97.96,97.85,97.85,9382.0,77.2813,77.3129,77.2261,77.2261,9382.0
2019-01-15 13:05:00,97.86,97.92,97.82,97.89,10234.0,77.234,77.2813,77.2024,77.2576,10234.0
2019-01-15 13:10:00,97.87,97.87,97.74,97.8,21993.0,77.2418,77.2418,77.1392,77.1866,21993.0
2019-01-15 13:15:00,97.79,97.82,97.74,97.75,14617.0,77.1787,77.2024,77.1392,77.1471,14617.0
2019-01-15 13:20:00,97.74,97.85,97.72,97.73,23593.0,77.1392,77.2261,77.1235,77.1314,23593.0
2019-01-15 13:25:00,97.7,97.76,97.66,97.69,17845.0,77.1077,77.155,77.0761,77.0998,17845.0
2019-01-15 13:30:00,97.67,97.81,97.67,97.8,35602.0,77.084,77.1945,77.084,77.1866,35602.0
2019-01-15 13:35:00,97.8,97.8,97.72,97.75,18100.0,77.1866,77.1866,77.1235,77.1471,18100.0
2019-01-15 13:40:00,97.75,97.81,97.7,97.71,16019.0,77.1471,77.1945,77.1077,77.1156,16019.0
2019-01-15 13:45:00,97.7,97.72,97.58,97.63,36498.0,77.1077,77.1235,77.013,77.0524,36498.0
2019-01-15 13:50:00,97.62,97.69,97.58,97.69,25074.0,77.0445,77.0998,77.013,77.0998,25074.0
2019-01-15 13:55:00,97.69,97.75,97.62,97.63,27832.0,77.0998,77.1471,77.0445,77.0524,27832.0
2019-01-15 14:00:00,97.62,97.68,97.48,97.5,55521.0,77.0445,77.0919,76.934,76.9498,55521.0
2019-01-15 14:05:00,97.49,97.57,97.47,97.49,58217.0,76.9419,77.0051,76.9262,76.9419,58217.0
2019-01-15 14:10:00,97.51,97.51,97.41,97.44,51408.0,76.9577,76.9577,76.8788,76.9025,51408.0
2019-01-15 14:15:00,97.45,97.46,97.33,97.46,39319.0,76.9104,76.9183,76.8157,76.9183,39319.0
2019-01-15 14:20:00,97.45,97.45,97.28,97.3,27109.0,76.9104,76.9104,76.7762,76.792,27109.0
2019-01-15 14:25:00,97.27,97.27,97.07,97.09,39727.0,76.7683,76.7683,76.6105,76.6262,39727.0
2019-01-15 14:30:00,97.09,97.36,97.04,97.32,43446.0,76.6262,76.8393,76.5868,76.8078,43446.0
2019-01-15 14:35:00,97.34,97.34,97.01,97.14,143040.0,76.8236,76.8236,76.5631,76.6657,143040.0
2019-01-15 14:40:00,97.13,97.25,97.09,97.11,134533.0,76.6578,76.7525,76.6262,76.642,134533.0
2019-01-15 14:45:00,97.11,97.19,97.04,97.07,126972.0,76.642,76.7052,76.5868,76.6105,126972.0
2019-01-15 14:50:00,97.08,97.11,96.99,97.05,136518.0,76.6184,76.642,76.5473,76.5947,136518.0
2019-01-15 14:55:00,97.04,97.05,96.89,96.9,34970.0,76.5868,76.5947,76.4684,76.4763,34970.0
2019-01-15 15:00:00,96.89,97.02,96.86,96.95,56952.0,76.4684,76.571,76.4447,76.5158,56952.0
2019-01-15 15:05:00,96.93,97.06,96.81,96.96,50222.0,76.5,76.6026,76.4053,76.5236,50222.0
2019-01-15 15:10:00,96.98,97.07,96.96,97.02,51742.0,76.5394,76.6105,76.5236,76.571,51742.0
2019-01-15 15:15:00,97.02,97.1,97.0,97.05,27359.0,76.571,76.6341,76.5552,76.5947,27359.0
2019-01-15 15:20:00,97.04,97.17,97.03,97.13,115642.0,76.5868,76.6894,76.5789,76.6578,115642.0
2019-01-15 15:25:00,97.13,97.13,97.02,97.09,68330.0,76.6578,76.6578,76.571,76.6262,68330.0
2019-01-15 15:30:00,97.11,97.12,97.0,97.01,130398.0,76.642,76.6499,76.5552,76.5631,130398.0
2019-01-15 15:35:00,97.03,97.11,96.97,97.07,61621.0,76.5789,76.642,76.5315,76.6105,61621.0
2019-01-15 15:40:00,97.06,97.34,97.0,97.34,203845.0,76.6026,76.8236,76.5552,76.8236,203845.0
2019-01-15 15:45:00,97.35,97.57,97.32,97.5,178714.0,76.8314,77.0051,76.8078,76.9498,178714.0
2019-01-15 15:50:00,97.5,97.53,97.38,97.39,156634.0,76.9498,76.9735,76.8551,76.863,156634.0
2019-01-15 15:55:00,97.4,97.57,97.35,97.53,302925.0,76.8709,77.0051,76.8314,76.9735,302925.0
2019-01-16 09:30:00,97.89,98.39,97.62,98.23,95346.0,77.2576,77.6522,77.0445,77.526,95346.0
2019-01-16 09:35:00,98.27,98.77,98.18,98.66,50541.0,77.5575,77.9522,77.4865,77.8653,50541.0
2019-01-16 09:40:00,98.69,98.85,98.61,98.69,60916.0,77.889,78.0153,77.8259,77.889,60916.0
2019-01-16 09:45:00,98.69,98.95,98.66,98.78,105210.0,77.889,78.0942,77.8653,77.96,105210.0
2019-01-16 09:50:00,98.8,98.86,98.48,98.54,120600.0,77.9758,78.0232,77.7233,77.7706,120600.0
2019-01-16 09:55:00,98.55,98.73,98.46,98.47,84517.0,77.7785,77.9206,77.7075,77.7154,84517.0
2019-01-16 10:00:00,98.48,98.56,98.36,98.49,92509.0,77.7233,77.7864,77.6286,77.7312,92509.0
2019-01-16 10:05:00,98.48,98.9,98.39,98.89,88189.0,77.7233,78.0548,77.6522,78.0469,88189.0
2019-01-16 10:10:00,98.91,98.92,98.68,98.78,119163.0,78.0626,78.0705,77.8811,77.96,119163.0
2019-01-16 10:15:00,98.77,98.81,98.61,98.67,43004.0,77.9522,77.9837,77.8259,77.8732,43004.0
2019-01-16 10:20:00,98.68,98.8,98.55,98.69,47916.0,77.8811,77.9758,77.7785,77.889,47916.0
2019-01-16 10:25:00,98.68,98.73,98.49,98.49,35841.0,77.8811,77.9206,77.7312,77.7312,35841.0
2019-01-16 10:30:00,98.48,98.53,98.36,98.39,21640.0,77.7233,77.7627,77.6286,77.6522,21640.0
2019-01-16 10:35:00,98.38,98.55,98.37,98.53,29396.0,77.6444,77.7785,77.6365,77.7627,29396.0
2019-01-16 10:40:00,98.54,98.54,98.37,98.44,21899.0,77.7706,77.7706,77.6365,77.6917,21899.0
2019-01-16 10:45:00,98.42,98.48,98.34,98.44,31373.0,77.6759,77.7233,77.6128,77.6917,31373.0
2019-01-16 10:50:00,98.46,98.6,98.46,98.57,15484.0,77.7075,77.818,77.7075,77.7943,15484.0
2019-01-16 10:55:00,98.57,98.61,98.51,98.54,20882.0,77.7943,77.8259,77.747,77.7706,20882.0
2019-01-16 11:00:00,98.54,98.58,98.44,98.47,29821.0,77.7706,77.8022,77.6917,77.7154,29821.0
2019-01-16 11:05:00,98.49,98.5,98.4,98.4,27400.0,77.7312,77.7391,77.6601,77.6601,27400.0
2019-01-16 11:10:00,98.41,98.48,98.37,98.47,24687.0,77.668,77.7233,77.6365,77.7154,24687.0
2019-01-16 11:15:00,98.46,98.53,98.42,98.48,19152.0,77.7075,77.7627,77.6759,77.7233,19152.0
2019-01-16 11:20:00,98.5,98.52,98.39,98.39,38165.0,77.7391,77.7548,77.6522,77.6522,38165.0
2019-01-16 11:25:00,98.39,98.4,98.23,98.31,27333.0,77.6522,77.6601,77.526,77.5891,27333.0
2019-01-16 11:30:00,98.32,98.38,98.28,98.3,21202.0,77.597,77.6444,77.5654,77.5812,21202.0
2019-01-16 11:35:00,98.31,98.4,98.12,98.14,77999.0,77.5891,77.6601,77.4392,77.4549,77999.0
2019-01-16 11:40:00,98.15,98.15,98.04,98.04,23820.0,77.4628,77.4628,77.376,77.376,23820.0
2019-01-16 11:45:00,98.03,98.04,97.7,97.7,54892.0,77.3681,77.376,77.1077,77.1077,54892.0
2019-01-16 11:50:00,97.7,97.72,97.58,97.67,39017.0,77.1077,77.1235,77.013,77.084,39017.0
2019-01-16 11:55:00,97.67,97.69,97.54,97.62,30462.0,77.084,77.0998,76.9814,77.0445,30462.0
2019-01-16 12:00:00,97.63,97.68,97.51,97.56,40257.0,77.0524,77.0919,76.9577,76.9972,40257.0
2019-01-16 12:05:00,97.58,97.64,97.57,97.62,20186.0,77.013,77.0603,77.0051,77.0445,20186.0
2019-01-16 12:10:00,97.62,97.66,97.59,97.6,13777.0,77.0445,77.0761,77.0209,77.0288,13777.0
2019-01-16 12:15:00,97.6,97.76,97.49,97.75,34544.0,77.0288,77.155,76.9419,77.1471,34544.0
2019-01-16 12:20:00,97.74,97.75,97.57,97.69,30610.0,77.1392,77.1471,77.0051,77.0998,30610.0
2019-01-16 12:25:00,97.69,97.75,97.63,97.75,23062.0,77.0998,77.1471,77.0524,77.1471,23062.0
2019-01-16 12:30:00,97.74,97.79,97.53,97.54,32870.0,77.1392,77.1787,76.9735,76.9814,32870.0
2019-01-16 12:35:00,97.54,97.57,97.48,97.55,21023.0,76.9814,77.0051,76.934,76.9893,21023.0
2019-01-16 12:40:00,97.55,97.59,97.47,97.5,29557.0,76.9893,77.0209,76.9262,76.9498,29557.0
2019-01-16 12:45:00,97.5,97.55,97.46,97.49,49663.0,76.9498,76.9893,76.9183,76.9419,49663.0
2019-01-16 12:50:00,97.48,97.51,97.43,97.43,51050.0,76.934,76.9577,76.8946,76.8946,51050.0
2019-01-16 12:55:00,97.43,97.49,97.43,97.49,40439.0,76.8946,76.9419,76.8946,76.9419,40439.0
2019-01-16 13:00:00,97.48,97.49,97.39,97.41,19352.0,76.934,76.9419,76.863,76.8788,19352.0
2019-01-16 13:05:00,97.4,97.41,97.32,97.37,16744.0,76.8709,76.8788,76.8078,76.8472,16744.0
2019-01-16 13:10:00,97.38,97.38,97.29,97.32,68479.0,76.8551,76.8551,76.7841,76.8078,68479.0
2019-01-16 13:15:00,97.31,97.31,97.09,97.16,63213.0,76.7999,76.7999,76.6262,76.6815,63213.0
2019-01-16 13:20:00,97.16,97.37,97.03,97.34,88161.0,76.6815,76.8472,76.5789,76.8236,88161.0
2019-01-16 13:25:00,97.35,97.42,97.34,97.4,27503.0,76.8314,76.8867,76.8236,76.8709,27503.0
2019-01-16 13:30:00,97.39,97.56,97.39,97.42,35812.0,76.863,76.9972,76.863,76.8867,35812.0
2019-01-16 13:35:00,97.43,97.52,97.42,97.5,18855.0,76.8946,76.9656,76.8867,76.9498,18855.0
2019-01-16 13:40:00,97.52,97.52,97.45,97.52,25311.0,76.9656,76.9656,76.9104,76.9656,25311.0
2019-01-16 13:45:00,97.52,97.61,97.5,97.6,26383.0,76.9656,77.0366,76.9498,77.0288,26383.0
2019-01-16 13:50:00,97.6,97.62,97.53,97.53,12133.0,77.0288,77.0445,76.9735,76.9735,12133.0
2019-01-16 13:55:00,97.53,97.58,97.46,97.56,44864.0,76.9735,77.013,76.9183,76.9972,44864.0
2019-01-16 14:00:00,97.56,97.58,97.45,97.48,51680.0,76.9972,77.013,76.9104,76.934,51680.0
2019-01-16 14:05:00,97.48,97.51,97.41,97.45,24571.0,76.934,76.9577,76.8788,76.9104,24571.0
2019-01-16 14:10:00,97.45,97.47,97.03,97.04,102954.0,76.9104,76.9262,76.5789,76.5868,102954.0
2019-01-16 14:15:00,97.02,97.36,97.02,97.29,51017.0,76.571,76.8393,76.571,76.7841,51017.0
2019-01-16 14:20:00,97.31,97.49,97.31,97.47,26354.0,76.7999,76.9419,76.7999,76.9262,26354.0
2019-01-16 14:25:00,97.48,97.49,97.42,97.42,14628.0,76.934,76.9419,76.8867,76.8867,14628.0
2019-01-16 14:30:00,97.43,97.58,97.42,97.58,15329.0,76.8946,77.013,76.8867,77.013,15329.0
2019-01-16 14:35:00,97.58,97.58,97.39,97.4,36115.0,77.013,77.013,76.863,76.8709,36115.0
2019-01-16 14:40:00,97.41,97.48,97.26,97.43,82784.0,76.8788,76.934,76.7604,76.8946,82784.0
2019-01-16 14:45:00,97.43,97.44,97.34,97.37,19809.0,76.8946,76.9025,76.8236,76.8472,19809.0
2019-01-16 14:50:00,97.37,97.39,97.1,97.15,42308.0,76.8472,76.863,76.6341,76.6736,42308.0
2019-01-16 14:55:00,97.15,97.2,97.12,97.15,23228.0,76.6736,76.7131,76.6499,76.6736,23228.0
2019-01-16 15:00:00,97.14,97.3,97.1,97.3,30180.0,76.6657,76.792,76.6341,76.792,30180.0
2019-01-16 15:05:00,97.3,97.31,97.12,97.18,36371.0,76.792,76.7999,76.6499,76.6973,36371.0
2019-01-16 15:10:00,97.19,97.19,97.12,97.12,17715.0,76.7052,76.7052,76.6499,76.6499,17715.0
2019-01-16 15:15:00,97.12,97.14,97.08,97.14,32547.0,76.6499,76.6657,76.6184,76.6657,32547.0
2019-01-16 15:20:00,97.15,97.17,97.12,97.15,35318.0,76.6736,76.6894,76.6499,76.6736,35318.0
2019-01-16 15:25:00,97.16,97.2,97.11,97.2,27551.0,76.6815,76.7131,76.642,76.7131,27551.0
2019-01-16 15:30:00,97.19,97.23,96.96,97.0,76764.0,76.7052,76.7367,76.5236,76.5552,76764.0
2019-01-16 15:35:00,97.0,97.14,96.99,96.99,39186.0,76.5552,76.6657,76.5473,76.5473,39186.0
2019-01-16 15:40:00,96.98,97.05,96.86,96.93,84311.0,76.5394,76.5947,76.4447,76.5,84311.0
2019-01-16 15:45:00,96.94,97.02,96.89,96.99,59520.0,76.5079,76.571,76.4684,76.5473,59520.0
2019-01-16 15:50:00,96.98,97.01,96.93,97.0,85086.0,76.5394,76.5631,76.5,76.5552,85086.0
2019-01-16 15:55:00,97.01,97.16,96.95,96.97,192228.0,76.5631,76.6815,76.5158,76.5315,192228.0
2019-01-17 09:30:00,96.95,97.21,96.8,97.17,57458.0,76.5158,76.721,76.3974,76.6894,57458.0
2019-01-17 09:35:00,97.22,97.53,97.2,97.26,20669.0,76.7288,76.9735,76.7131,76.7604,20669.0
2019-01-17 09:40:00,97.23,97.38,97.13,97.38,13539.0,76.7367,76.8551,76.6578,76.8551,13539.0
2019-01-17 09:45:00,97.4,97.64,97.33,97.64,33636.0,76.8709,77.0603,76.8157,77.0603,33636.0
2019-01-17 09:50:00,97.62,97.83,97.48,97.81,23312.0,77.0445,77.2103,76.934,77.1945,23312.0
2019-01-17 09:55:00,97.79,97.89,97.71,97.86,16604.0,77.1787,77.2576,77.1156,77.234,16604.0
2019-01-17 10:00:00,97.89,97.92,97.83,97.86,17346.0,77.2576,77.2813,77.2103,77.234,17346.0
2019-01-17 10:05:00,97.85,97.89,97.76,97.84,12150.0,77.2261,77.2576,77.155,77.2182,12150.0
2019-01-17 10:10:00,97.82,98.02,97.8,97.94,42449.0,77.2024,77.3602,77.1866,77.2971,42449.0
2019-01-17 10:15:00,97.97,98.15,97.96,98.06,22748.0,77.3208,77.4628,77.3129,77.3918,22748.0
2019-01-17 10:20:00,98.07,98.11,97.93,98.05,17253.0,77.3997,77.4313,77.2892,77.3839,17253.0
2019-01-17 10:25:00,98.03,98.48,98.01,98.47,26620.0,77.3681,77.7233,77.3523,77.7154,26620.0
2019-01-17 10:30:00,98.42,98.47,98.36,98.39,22470.0,77.6759,77.7154,77.6286,77.6522,22470.0
2019-01-17 10:35:00,98.43,98.49,98.23,98.26,24033.0,77.6838,77.7312,77.526,77.5496,24033.0
2019-01-17 10:40:00,98.27,98.45,98.25,98.43,20892.0,77.5575,77.6996,77.5418,77.6838,20892.0
2019-01-17 10:45:00,98.45,98.45,98.33,98.4,18193.0,77.6996,77.6996,77.6049,77.6601,18193.0
2019-01-17 10:50:00,98.41,98.43,98.11,98.29,60492.0,77.668,77.6838,77.4313,77.5733,60492.0
2019-01-17 10:55:00,98.3,98.46,98.24,98.45,17988.0,77.5812,77.7075,77.5339,77.6996,17988.0
2019-01-17 11:00:00,98.46,98.63,98.45,98.59,28480.0,77.7075,77.8417,77.6996,77.8101,28480.0
2019-01-17 11:05:00,98.6,98.74,98.57,98.73,28451.0,77.818,77.9285,77.7943,77.9206,28451.0
2019-01-17 11:10:00,98.73,98.99,98.72,98.95,69055.0,77.9206,78.1258,77.9127,78.0942,69055.0
2019-01-17 11:15:00,98.94,99.06,98.78,98.84,47993.0,78.0863,78.181,77.96,78.0074,47993.0
2019-01-17 11:20:00,98.85,98.96,98.76,98.78,23152.0,78.0153,78.1021,77.9443,77.96,23152.0
2019-01-17 11:25:00,98.82,98.84,98.57,98.65,35064.0,77.9916,78.0074,77.7943,77.8574,35064.0
2019-01-17 11:30:00,98.62,98.62,98.38,98.48,36236.0,77.8338,77.8338,77.6444,77.7233,36236.0
2019-01-17 11:35:00,98.48,98.49,98.33,98.41,31824.0,77.7233,77.7312,77.6049,77.668,31824.0
2019-01-17 11:40:00,98.42,98.68,98.41,98.66,13628.0,77.6759,77.8811,77.668,77.8653,13628.0
2019-01-17 11:45:00,98.68,98.78,98.67,98.69,24900.0,77.8811,77.96,77.8732,77.889,24900.0
2019-01-17 11:50:00,98.67,98.76,98.59,98.65,18481.0,77.8732,77.9443,77.8101,77.8574,18481.0
2019-01-17 11:55:00,98.65,98.71,98.55,98.55,15734.0,77.8574,77.9048,77.7785,77.7785,15734.0
2019-01-17 12:00:00,98.53,98.71,98.46,98.69,16798.0,77.7627,77.9048,77.7075,77.889,16798.0
2019-01-17 12:05:00,98.67,98.82,98.63,98.8,21078.0,77.8732,77.9916,77.8417,77.9758,21078.0
2019-01-17 12:10:00,98.8,98.99,98.8,98.96,22636.0,77.9758,78.1258,77.9758,78.1021,22636.0
2019-01-17 12:15:00,98.98,99.06,98.96,99.05,21096.0,78.1179,78.181,78.1021,78.1731,21096.0
2019-01-17 12:20:00,99.06,99.09,98.98,99.0,22661.0,78.181,78.2047,78.1179,78.1337,22661.0
2019-01-17 12:25:00,98.99,99.03,98.86,99.03,21440.0,78.1258,78.1574,78.0232,78.1574,21440.0
2019-01-17 12:30:00,99.04,99.07,98.99,99.04,15397.0,78.1652,78.1889,78.1258,78.1652,15397.0
2019-01-17 12:35:00,99.03,99.04,98.88,98.95,35078.0,78.1574,78.1652,78.039,78.0942,35078.0
2019-01-17 12:40:00,98.95,99.04,98.95,99.04,46753.0,78.0942,78.1652,78.0942,78.1652,46753.0
2019-01-17 12:45:00,99.03,99.05,98.94,99.03,24048.0,78.1574,78.1731,78.0863,78.1574,24048.0
2019-01-17 12:50:00,99.04,99.04,98.96,99.03,18595.0,78.1652,78.1652,78.1021,78.1574,18595.0
2019-01-17 12:55:00,99.04,99.07,98.99,99.02,17508.0,78.1652,78.1889,78.1258,78.1495,17508.0
2019-01-17 13:00:00,99.02,99.08,99.01,99.04,14282.0,78.1495,78.1968,78.1416,78.1652,14282.0
2019-01-17 13:05:00,99.02,99.06,98.99,99.06,11710.0,78.1495,78.181,78.1258,78.181,11710.0
2019-01-17 13:10:00,99.08,99.11,99.06,99.08,23821.0,78.1968,78.2205,78.181,78.1968,23821.0
2019-01-17 13:15:00,99.08,99.12,98.98,98.98,73020.0,78.1968,78.2284,78.1179,78.1179,73020.0
2019-01-17 13:20:00,98.98,99.08,98.92,99.03,40405.0,78.1179,78.1968,78.0705,78.1574,40405.0
2019-01-17 13:25:00,99.03,99.07,98.85,98.91,60839.0,78.1574,78.1889,78.0153,78.0626,60839.0
2019-01-17 13:30:00,98.93,98.97,98.79,98.79,31560.0,78.0784,78.11,77.9679,77.9679,31560.0
2019-01-17 13:35:00,98.82,98.82,98.73,98.75,24288.0,77.9916,77.9916,77.9206,77.9364,24288.0
2019-01-17 13:40:00,98.76,98.76,98.54,98.58,23022.0,77.9443,77.9443,77.7706,77.8022,23022.0
2019-01-17 13:45:00,98.56,98.57,98.49,98.5,21079.0,77.7864,77.7943,77.7312,77.7391,21079.0
2019-01-17 13:50:00,98.51,98.52,98.3,98.39,34584.0,77.747,77.7548,77.5812,77.6522,34584.0
2019-01-17 13:55:00,98.42,98.65,98.4,98.64,32366.0,77.6759,77.8574,77.6601,77.8496,32366.0
2019-01-17 14:00:00,98.66,98.7,98.6,98.64,19509.0,77.8653,77.8969,77.818,77.8496,19509.0
2019-01-17 14:05:00,98.65,98.71,98.61,98.65,36149.0,77.8574,77.9048,77.8259,77.8574,36149.0
2019-01-17 14:10:00,98.66,98.72,98.57,98.6,43752.0,77.8653,77.9127,77.7943,77.818,43752.0
2019-01-17 14:15:00,98.57,98.63,98.51,98.53,16205.0,77.7943,77.8417,77.747,77.7627,16205.0
2019-01-17 14:20:00,98.54,98.55,98.4,98.45,14537.0,77.7706,77.7785,77.6601,77.6996,14537.0
2019-01-17 14:25:00,98.46,98.51,98.45,98.51,8633.0,77.7075,77.747,77.6996,77.747,8633.0
2019-01-17 14:30:00,98.51,98.54,98.42,98.53,13683.0,77.747,77.7706,77.6759,77.7627,13683.0
2019-01-17 14:35:00,98.53,98.83,98.47,98.79,46228.0,77.7627,77.9995,77.7154,77.9679,46228.0
2019-01-17 14:40:00,98.76,99.21,98.76,99.16,47417.0,77.9443,78.2994,77.9443,78.26,47417.0
2019-01-17 14:45:00,99.25,99.59,99.25,99.53,30779.0,78.331,78.5993,78.331,78.552,30779.0
2019-01-17 14:50:00,99.53,99.65,99.26,99.41,47377.0,78.552,78.6467,78.3389,78.4573,47377.0
2019-01-17 14:55:00,99.41,99.5,99.01,99.16,33619.0,78.4573,78.5283,78.1416,78.26,33619.0
2019-01-17 15:00:00,99.14,99.14,98.72,98.8,33554.0,78.2442,78.2442,77.9127,77.9758,33554.0
2019-01-17 15:05:00,98.74,98.99,98.74,98.86,22894.0,77.9285,78.1258,77.9285,78.0232,22894.0
2019-01-17 15:10:00,98.87,98.95,98.81,98.87,19127.0,78.0311,78.0942,77.9837,78.0311,19127.0
2019-01-17 15:15:00,98.87,98.91,98.8,98.91,17371.0,78.0311,78.0626,77.9758,78.0626,17371.0
2019-01-17 15:20:00,98.92,99.0,98.87,98.97,26852.0,78.0705,78.1337,78.0311,78.11,26852.0
2019-01-17 15:25:00,98.97,99.17,98.9,99.17,45168.0,78.11,78.2678,78.0548,78.2678,45168.0
2019-01-17 15:30:00,99.15,99.3,99.11,99.29,39666.0,78.2521,78.3704,78.2205,78.3626,39666.0
2019-01-17 15:35:00,99.29,99.4,99.26,99.37,81959.0,78.3626,78.4494,78.3389,78.4257,81959.0
2019-01-17 15:40:00,99.38,99.46,99.29,99.32,81801.0,78.4336,78.4967,78.3626,78.3862,81801.0
2019-01-17 15:45:00,99.32,99.43,99.28,99.29,133363.0,78.3862,78.473,78.3547,78.3626,133363.0
2019-01-17 15:50:00,99.3,99.39,99.24,99.37,105029.0,78.3704,78.4415,78.3231,78.4257,105029.0
2019-01-17 15:55:00,99.38,99.63,99.37,99.57,332372.0,78.4336,78.6309,78.4257,78.5835,332372.0
2019-01-18 09:30:00,100.43,100.52,100.4,100.42,3150.0,79.2623,79.3333,79.2386,79.2544,3150.0
2019-01-18 09:35:00,100.58,101.17,100.44,100.98,433459.0,79.3807,79.8463,79.2702,79.6963,433459.0
2019-01-18 09:40:00,100.95,101.01,100.32,100.44,33214.0,79.6727,79.72,79.1755,79.2702,33214.0
2019-01-18 09:45:00,100.45,100.94,100.45,100.85,38778.0,79.2781,79.6648,79.2781,79.5937,38778.0
2019-01-18 09:50:00,100.84,100.96,100.75,100.75,22817.0,79.5859,79.6806,79.5148,79.5148,22817.0
2019-01-18 09:55:00,100.73,100.75,100.5,100.75,27493.0,79.499,79.5148,79.3175,79.5148,27493.0
2019-01-18 10:00:00,100.72,100.72,100.52,100.63,15788.0,79.4911,79.4911,79.3333,79.4201,15788.0
2019-01-18 10:05:00,100.62,100.67,100.32,100.4,28610.0,79.4122,79.4517,79.1755,79.2386,28610.0
2019-01-18 10:10:00,100.44,100.56,100.23,100.29,21366.0,79.2702,79.3649,79.1044,79.1518,21366.0
2019-01-18 10:15:00,100.31,100.84,100.11,100.69,34207.0,79.1676,79.5859,79.0097,79.4675,34207.0
2019-01-18 10:20:00,100.7,100.87,100.59,100.8,38319.0,79.4754,79.6095,79.3885,79.5543,38319.0
2019-01-18 10:25:00,100.8,100.8,100.44,100.55,17724.0,79.5543,79.5543,79.2702,79.357,17724.0
2019-01-18 10:30:00,100.53,100.63,100.43,100.43,21561.0,79.3412,79.4201,79.2623,79.2623,21561.0
2019-01-18 10:35:00,100.44,100.44,100.25,100.27,19769.0,79.2702,79.2702,79.1202,79.136,19769.0
2019-01-18 10:40:00,100.27,100.55,100.19,100.45,35668.0,79.136,79.357,79.0729,79.2781,35668.0
2019-01-18 10:45:00,100.47,100.59,100.4,100.41,25654.0,79.2938,79.3885,79.2386,79.2465,25654.0
2019-01-18 10:50:00,100.43,100.66,100.39,100.56,21011.0,79.2623,79.4438,79.2307,79.3649,21011.0
2019-01-18 10:55:00,100.56,100.68,100.52,100.68,30217.0,79.3649,79.4596,79.3333,79.4596,30217.0
2019-01-18 11:00:00,100.67,101.03,100.66,100.99,45731.0,79.4517,79.7358,79.4438,79.7042,45731.0
2019-01-18 11:05:00,100.98,101.05,100.68,100.8,14151.0,79.6963,79.7516,79.4596,79.5543,14151.0
2019-01-18 11:10:00,100.82,100.84,100.74,100.74,23606.0,79.5701,79.5859,79.5069,79.5069,23606.0
2019-01-18 11:15:00,100.73,100.77,100.63,100.7,15549.0,79.499,79.5306,79.4201,79.4754,15549.0
2019-01-18 11:20:00,100.71,100.76,100.59,100.75,24671.0,79.4833,79.5227,79.3885,79.5148,24671.0
2019-01-18 11:25:00,100.75,100.98,100.71,100.98,48116.0,79.5148,79.6963,79.4833,79.6963,48116.0
2019-01-18 11:30:00,100.98,101.01,100.77,100.9,14409.0,79.6963,79.72,79.5306,79.6332,14409.0
2019-01-18 11:35:00,100.88,101.03,100.88,101.0,10647.0,79.6174,79.7358,79.6174,79.7121,10647.0
2019-01-18 11:40:00,101.01,101.17,100.94,101.09,21198.0,79.72,79.8463,79.6648,79.7832,21198.0
2019-01-18 11:45:00,101.08,101.15,100.97,100.99,15024.0,79.7753,79.8305,79.6885,79.7042,15024.0
2019-01-18 11:50:00,100.99,101.13,100.98,101.03,13384.0,79.7042,79.8147,79.6963,79.7358,13384.0
2019-01-18 11:55:00,101.04,101.07,100.93,101.01,13347.0,79.7437,79.7674,79.6569,79.72,13347.0
2019-01-18 12:00:00,101.01,101.15,101.01,101.09,45716.0,79.72,79.8305,79.72,79.7832,45716.0
2019-01-18 12:05:00,101.09,101.14,101.06,101.14,29097.0,79.7832,79.8226,79.7595,79.8226,29097.0
2019-01-18 12:10:00,101.14,101.35,101.11,101.35,31713.0,79.8226,79.9884,79.7989,79.9884,31713.0
2019-01-18 12:15:00,101.37,101.49,101.32,101.43,33109.0,80.0041,80.0989,79.9647,80.0515,33109.0
2019-01-18 12:20:00,101.44,101.49,101.35,101.49,16156.0,80.0594,80.0989,79.9884,80.0989,16156.0
2019-01-18 12:25:00,101.47,101.58,101.46,101.49,23196.0,80.0831,80.1699,80.0752,80.0989,23196.0
2019-01-18 12:30:00,101.49,101.62,101.41,101.47,32089.0,80.0989,80.2015,80.0357,80.0831,32089.0
2019-01-18 12:35:00,101.47,101.47,101.27,101.31,37636.0,80.0831,80.0831,79.9252,79.9568,37636.0
2019-01-18 12:40:00,101.31,101.47,101.31,101.39,16408.0,79.9568,80.0831,79.9568,80.0199,16408.0
2019-01-18 12:45:00,101.37,101.37,101.23,101.29,19603.0,80.0041,80.0041,79.8937,79.941,19603.0
2019-01-18 12:50:00,101.29,101.38,101.18,101.31,30854.0,79.941,80.012,79.8542,79.9568,30854.0
2019-01-18 12:55:00,101.31,101.47,101.28,101.41,14745.0,79.9568,80.0831,79.9331,80.0357,14745.0
2019-01-18 13:00:00,101.41,101.5,101.35,101.4,17179.0,80.0357,80.1067,79.9884,80.0278,17179.0
2019-01-18 13:05:00,101.4,101.4,101.32,101.35,21688.0,80.0278,80.0278,79.9647,79.9884,21688.0
2019-01-18 13:10:00,101.35,101.43,101.32,101.42,15441.0,79.9884,80.0515,79.9647,80.0436,15441.0
2019-01-18 13:15:00,101.42,101.42,101.29,101.35,14485.0,80.0436,80.0436,79.941,79.9884,14485.0
2019-01-18 13:20:00,101.34,101.42,101.34,101.36,20049.0,79.9805,80.0436,79.9805,79.9963,20049.0
2019-01-18 13:25:00,101.36,101.48,101.31,101.38,23572.0,79.9963,80.091,79.9568,80.012,23572.0
2019-01-18 13:30:00,101.39,101.42,101.31,101.37,19893.0,80.0199,80.0436,79.9568,80.0041,19893.0
2019-01-18 13:35:00,101.36,101.38,101.29,101.35,20762.0,79.9963,80.012,79.941,79.9884,20762.0
2019-01-18 13:40:00,101.35,101.55,101.29,101.52,29584.0,79.9884,80.1462,79.941,80.1225,29584.0
2019-01-18 13:45:00,101.51,101.51,101.27,101.34,24797.0,80.1146,80.1146,79.9252,79.9805,24797.0
2019-01-18 13:50:00,101.35,101.43,101.32,101.36,12417.0,79.9884,80.0515,79.9647,79.9963,12417.0
2019-01-18 13:55:00,101.39,101.61,101.33,101.6,19722.0,80.0199,80.1936,79.9726,80.1857,19722.0
2019-01-18 14:00:00,101.59,101.77,101.57,101.66,65048.0,80.1778,80.3198,80.162,80.233,65048.0
2019-01-18 14:05:00,101.65,101.68,101.57,101.65,32068.0,80.2251,80.2488,80.162,80.2251,32068.0
2019-01-18 14:10:00,101.63,101.69,101.53,101.6,43310.0,80.2093,80.2567,80.1304,80.1857,43310.0
2019-01-18 14:15:00,101.6,101.61,101.5,101.55,34542.0,80.1857,80.1936,80.1067,80.1462,34542.0
2019-01-18 14:20:00,101.54,101.57,101.5,101.57,28374.0,80.1383,80.162,80.1067,80.162,28374.0
2019-01-18 14:25:00,101.53,101.57,101.47,101.5,28334.0,80.1304,80.162,80.0831,80.1067,28334.0
2019-01-18 14:30:00,101.5,101.54,101.42,101.45,34455.0,80.1067,80.1383,80.0436,80.0673,34455.0
2019-01-18 14:35:00,101.45,101.47,101.38,101.44,36579.0,80.0673,80.0831,80.012,80.0594,36579.0
2019-01-18 14:40:00,101.45,101.47,101.36,101.45,53408.0,80.0673,80.0831,79.9963,80.0673,53408.0
2019-01-18 14:45:00,101.45,101.57,101.4,101.52,28085.0,80.0673,80.162,80.0278,80.1225,28085.0
2019-01-18 14:50:00,101.53,101.58,101.4,101.54,20242.0,80.1304,80.1699,80.0278,80.1383,20242.0
2019-01-18 14:55:00,101.55,101.64,101.54,101.55,25987.0,80.1462,80.2172,80.1383,80.1462,25987.0
2019-01-18 15:00:00,101.54,101.55,101.48,101.5,37529.0,80.1383,80.1462,80.091,80.1067,37529.0
2019-01-18 15:05:00,101.5,101.57,101.48,101.53,31258.0,80.1067,80.162,80.091,80.1304,31258.0
2019-01-18 15:10:00,101.52,101.63,101.48,101.62,39090.0,80.1225,80.2093,80.091,80.2015,39090.0
2019-01-18 15:15:00,101.62,101.66,101.58,101.6,31154.0,80.2015,80.233,80.1699,80.1857,31154.0
2019-01-18 15:20:00,101.61,101.62,101.56,101.6,49616.0,80.1936,80.2015,80.1541,80.1857,49616.0
2019-01-18 15:25:00,101.6,101.64,101.58,101.6,48902.0,80.1857,80.2172,80.1699,80.1857,48902.0
2019-01-18 15:30:00,101.59,101.63,101.55,101.57,68303.0,80.1778,80.2093,80.1462,80.162,68303.0
2019-01-18 15:35:00,101.58,101.67,101.57,101.61,62524.0,80.1699,80.2409,80.162,80.1936,62524.0
2019-01-18 15:40:00,101.61,101.62,101.44,101.44,64774.0,80.1936,80.2015,80.0594,80.0594,64774.0
2019-01-18 15:45:00,101.44,101.52,101.24,101.24,101553.0,80.0594,80.1225,79.9015,79.9015,101553.0
2019-01-18 15:50:00,101.24,101.28,101.14,101.19,109845.0,79.9015,79.9331,79.8226,79.8621,109845.0
2019-01-18 15:55:00,101.2,101.65,101.2,101.6,213099.0,79.87,80.2251,79.87,80.1857,213099.0
2019-01-22 09:30:00,101.5,101.63,101.2,101.46,86322.0,80.1067,80.2093,79.87,80.0752,86322.0
2019-01-22 09:35:00,101.34,101.43,101.15,101.3,21931.0,79.9805,80.0515,79.8305,79.9489,21931.0
2019-01-22 09:40:00,101.26,101.43,101.19,101.34,25461.0,79.9173,80.0515,79.8621,79.9805,25461.0
2019-01-22 09:45:00,101.34,101.59,101.34,101.46,27816.0,79.9805,80.1778,79.9805,80.0752,27816.0
2019-01-22 09:50:00,101.45,101.59,101.37,101.59,36896.0,80.0673,80.1778,80.0041,80.1778,36896.0
2019-01-22 09:55:00,101.57,101.64,101.45,101.47,25469.0,80.162,80.2172,80.0673,80.0831,25469.0
2019-01-22 10:00:00,101.43,101.47,101.33,101.37,25630.0,80.0515,80.0831,79.9726,80.0041,25630.0
2019-01-22 10:05:00,101.37,101.45,101.25,101.39,15847.0,80.0041,80.0673,79.9094,80.0199,15847.0
2019-01-22 10:10:00,101.36,101.4,101.21,101.25,15348.0,79.9963,80.0278,79.8779,79.9094,15348.0
2019-01-22 10:15:00,101.25,101.56,101.25,101.5,21843.0,79.9094,80.1541,79.9094,80.1067,21843.0
2019-01-22 10:20:00,101.48,101.74,101.48,101.61,20336.0,80.091,80.2962,80.091,80.1936,20336.0
2019-01-22 10:25:00,101.61,101.63,101.53,101.53,11518.0,80.1936,80.2093,80.1304,80.1304,11518.0
2019-01-22 10:30:00,101.54,101.63,101.4,101.62,8705.0,80.1383,80.2093,80.0278,80.2015,8705.0
2019-01-22 10:35:00,101.61,101.68,101.54,101.54,23166.0,80.1936,80.2488,80.1383,80.1383,23166.0
2019-01-22 10:40:00,101.51,101.6,101.35,101.52,45440.0,80.1146,80.1857,79.9884,80.1225,45440.0
2019-01-22 10:45:00,101.53,101.64,101.45,101.5,31682.0,80.1304,80.2172,80.0673,80.1067,31682.0
2019-01-22 10:50:00,101.5,102.18,101.49,102.12,80372.0,80.1067,80.6434,80.0989,80.5961,80372.0
2019-01-22 10:55:00,102.12,102.25,101.88,101.95,142231.0,80.5961,80.6987,80.4067,80.4619,142231.0
2019-01-22 11:00:00,101.96,102.6,101.94,102.5,96690.0,80.4698,80.9749,80.454,80.896,96690.0
2019-01-22 11:05:00,102.49,102.5,102.23,102.34,40175.0,80.8881,80.896,80.6829,80.7697,40175.0
2019-01-22 11:10:00,102.32,102.32,102.11,102.19,58616.0,80.7539,80.7539,80.5882,80.6513,58616.0
2019-01-22 11:15:00,102.2,102.2,101.84,101.89,20824.0,80.6592,80.6592,80.3751,80.4145,20824.0
2019-01-22 11:20:00,101.91,102.12,101.89,102.12,29803.0,80.4303,80.5961,80.4145,80.5961,29803.0
2019-01-22 11:25:00,102.13,102.14,102.03,102.06,21402.0,80.604,80.6119,80.525,80.5487,21402.0
2019-01-22 11:30:00,102.05,102.19,102.02,102.16,30222.0,80.5408,80.6513,80.5171,80.6276,30222.0
2019-01-22 11:35:00,102.16,102.34,102.15,102.34,25544.0,80.6276,80.7697,80.6197,80.7697,25544.0
2019-01-22 11:40:00,102.34,102.34,102.11,102.28,49895.0,80.7697,80.7697,80.5882,80.7223,49895.0
2019-01-22 11:45:00,102.27,102.4,102.23,102.29,34446.0,80.7145,80.8171,80.6829,80.7302,34446.0
2019-01-22 11:50:00,102.27,102.27,102.18,102.26,19770.0,80.7145,80.7145,80.6434,80.7066,19770.0
2019-01-22 11:55:00,102.22,102.26,102.15,102.19,25394.0,80.675,80.7066,80.6197,80.6513,25394.0
2019-01-22 12:00:00,102.2,102.23,102.04,102.14,43092.0,80.6592,80.6829,80.5329,80.6119,43092.0
2019-01-22 12:05:00,102.13,102.23,102.12,102.18,32894.0,80.604,80.6829,80.5961,80.6434,32894.0
2019-01-22 12:10:00,102.16,102.17,101.99,102.14,30158.0,80.6276,80.6355,80.4935,80.6119,30158.0
2019-01-22 12:15:00,102.12,102.22,102.09,102.18,23120.0,80.5961,80.675,80.5724,80.6434,23120.0
2019-01-22 12:20:00,102.19,102.39,102.19,102.33,24936.0,80.6513,80.8092,80.6513,80.7618,24936.0
2019-01-22 12:25:00,102.33,102.33,102.19,102.21,25743.0,80.7618,80.7618,80.6513,80.6671,25743.0
2019-01-22 12:30:00,102.2,102.25,102.17,102.21,24362.0,80.6592,80.6987,80.6355,80.6671,24362.0
2019-01-22 12:35:00,102.21,102.26,102.16,102.2,14083.0,80.6671,80.7066,80.6276,80.6592,14083.0
2019-01-22 12:40:00,102.17,102.3,102.12,102.21,34086.0,80.6355,80.7381,80.5961,80.6671,34086.0
2019-01-22 12:45:00,102.22,102.27,102.19,102.23,24063.0,80.675,80.7145,80.6513,80.6829,24063.0
2019-01-22 12:50:00,102.23,102.25,102.16,102.21,27301.0,80.6829,80.6987,80.6276,80.6671,27301.0
2019-01-22 12:55:00,102.22,102.25,102.15,102.24,31850.0,80.675,80.6987,80.6197,80.6908,31850.0
2019-01-22 13:00:00,102.21,102.21,101.89,101.96,47755.0,80.6671,80.6671,80.4145,80.4698,47755.0
2019-01-22 13:05:00,101.95,102.05,101.94,101.98,34882.0,80.4619,80.5408,80.454,80.4856,34882.0
2019-01-22 13:10:00,101.98,102.06,101.9,101.95,54314.0,80.4856,80.5487,80.4224,80.4619,54314.0
2019-01-22 13:15:00,101.97,102.03,101.95,101.96,23377.0,80.4777,80.525,80.4619,80.4698,23377.0
2019-01-22 13:20:00,101.94,102.23,101.94,102.2,44738.0,80.454,80.6829,80.454,80.6592,44738.0
2019-01-22 13:25:00,102.17,102.24,102.1,102.15,33708.0,80.6355,80.6908,80.5803,80.6197,33708.0
2019-01-22 13:30:00,102.13,102.2,102.08,102.11,28084.0,80.604,80.6592,80.5645,80.5882,28084.0
2019-01-22 13:35:00,102.11,102.19,102.02,102.04,15501.0,80.5882,80.6513,80.5171,80.5329,15501.0
2019-01-22 13:40:00,102.04,102.11,102.02,102.06,22410.0,80.5329,80.5882,80.5171,80.5487,22410.0
2019-01-22 13:45:00,102.04,102.11,102.04,102.09,11533.0,80.5329,80.5882,80.5329,80.5724,11533.0
2019-01-22 13:50:00,102.09,102.2,102.08,102.15,54221.0,80.5724,80.6592,80.5645,80.6197,54221.0
2019-01-22 13:55:00,102.16,102.18,102.04,102.12,17244.0,80.6276,80.6434,80.5329,80.5961,17244.0
2019-01-22 14:00:00,102.1,102.11,102.05,102.08,27979.0,80.5803,80.5882,80.5408,80.5645,27979.0
2019-01-22 14:05:00,102.07,102.21,102.07,102.11,34005.0,80.5566,80.6671,80.5566,80.5882,34005.0
2019-01-22 14:10:00,102.12,102.17,102.08,102.15,25183.0,80.5961,80.6355,80.5645,80.6197,25183.0
2019-01-22 14:15:00,102.14,102.24,102.11,102.16,18282.0,80.6119,80.6908,80.5882,80.6276,18282.0
2019-01-22 14:20:00,102.18,102.21,102.03,102.04,67978.0,80.6434,80.6671,80.525,80.5329,67978.0
2019-01-22 14:25:00,102.04,102.12,102.02,102.05,23065.0,80.5329,80.5961,80.5171,80.5408,23065.0
2019-01-22 14:30:00,102.05,102.09,102.02,102.06,18503.0,80.5408,80.5724,80.5171,80.5487,18503.0
2019-01-22 14:35:00,102.06,102.12,102.04,102.07,32930.0,80.5487,80.5961,80.5329,80.5566,32930.0
2019-01-22 14:40:00,102.08,102.17,102.0,102.09,53105.0,80.5645,80.6355,80.5014,80.5724,53105.0
2019-01-22 14:45:00,102.07,102.22,102.07,102.2,75631.0,80.5566,80.675,80.5566,80.6592,75631.0
2019-01-22 14:50:00,102.19,102.32,102.03,102.14,47128.0,80.6513,80.7539,80.525,80.6119,47128.0
2019-01-22 14:55:00,102.14,102.27,102.09,102.27,42300.0,80.6119,80.7145,80.5724,80.7145,42300.0
2019-01-22 15:00:00,102.27,102.58,102.26,102.46,75129.0,80.7145,80.9591,80.7066,80.8644,75129.0
2019-01-22 15:05:00,102.46,102.5,102.34,102.42,43184.0,80.8644,80.896,80.7697,80.8328,43184.0
2019-01-22 15:10:00,102.41,102.7,102.41,102.65,83503.0,80.8249,81.0538,80.8249,81.0144,83503.0
2019-01-22 15:15:00,102.66,102.9,102.64,102.89,66359.0,81.0223,81.2117,81.0065,81.2038,66359.0
2019-01-22 15:20:00,102.89,102.91,102.77,102.8,65910.0,81.2038,81.2196,81.1091,81.1327,65910.0
2019-01-22 15:25:00,102.8,102.88,102.67,102.87,56704.0,81.1327,81.1959,81.0301,81.188,56704.0
2019-01-22 15:30:00,102.86,102.89,102.61,102.64,88497.0,81.1801,81.2038,80.9828,81.0065,88497.0
2019-01-22 15:35:00,102.64,102.96,102.47,102.95,87412.0,81.0065,81.259,80.8723,81.2511,87412.0
2019-01-22 15:40:00,102.95,103.0,102.71,102.72,87701.0,81.2511,81.2906,81.0617,81.0696,87701.0
2019-01-22 15:45:00,102.66,102.68,102.23,102.26,99049.0,81.0223,81.038,80.6829,80.7066,99049.0
2019-01-22 15:50:00,102.26,102.32,102.1,102.12,102434.0,80.7066,80.7539,80.5803,80.5961,102434.0
2019-01-22 15:55:00,102.13,102.71,102.09,102.71,252066.0,80.604,81.0617,80.5724,81.0617,252066.0
2019-01-23 09:30:00,103.04,103.13,102.75,102.87,58316.0,81.3222,81.3932,81.0933,81.188,58316.0
2019-01-23 09:35:00,102.87,102.88,102.53,102.62,32658.0,81.188,81.1959,80.9197,80.9907,32658.0
2019-01-23 09:40:00,102.61,102.71,102.39,102.48,29628.0,80.9828,81.0617,80.8092,80.8802,29628.0
2019-01-23 09:45:00,102.47,102.74,102.47,102.72,34548.0,80.8723,81.0854,80.8723,81.0696,34548.0
2019-01-23 09:50:00,102.72,102.76,102.48,102.55,32931.0,81.0696,81.1012,80.8802,80.9354,32931.0
2019-01-23 09:55:00,102.57,102.68,102.42,102.43,28374.0,80.9512,81.038,80.8328,80.8407,28374.0
2019-01-23 10:00:00,102.44,102.45,102.26,102.41,36545.0,80.8486,80.8565,80.7066,80.8249,36545.0
2019-01-23 10:05:00,102.4,102.41,102.27,102.31,38452.0,80.8171,80.8249,80.7145,80.746,38452.0
2019-01-23 10:10:00,102.31,102.36,102.02,102.02,38909.0,80.746,80.7855,80.5171,80.5171,38909.0
2019-01-23 10:15:00,102.04,102.07,101.79,101.83,29703.0,80.5329,80.5566,80.3356,80.3672,29703.0
2019-01-23 10:20:00,101.83,101.96,101.58,101.58,50496.0,80.3672,80.4698,80.1699,80.1699,50496.0
2019-01-23 10:25:00,101.58,101.67,101.22,101.26,66501.0,80.1699,80.2409,79.8858,79.9173,66501.0
2019-01-23 10:30:00,101.24,101.45,101.2,101.41,47308.0,79.9015,80.0673,79.87,80.0357,47308.0
2019-01-23 10:35:00,101.43,101.43,100.7,100.7,102137.0,80.0515,80.0515,79.4754,79.4754,102137.0
2019-01-23 10:40:00,100.73,100.8,100.44,100.46,103406.0,79.499,79.5543,79.2702,79.2859,103406.0
2019-01-23 10:45:00,100.43,100.79,100.3,100.33,80523.0,79.2623,79.5464,79.1597,79.1833,80523.0
2019-01-23 10:50:00,100.33,100.35,100.05,100.17,83371.0,79.1833,79.1991,78.9624,79.0571,83371.0
2019-01-23 10:55:00,100.16,100.19,99.83,100.03,142251.0,79.0492,79.0729,78.7887,78.9466,142251.0
2019-01-23 11:00:00,99.99,100.39,99.98,100.35,79278.0,78.915,79.2307,78.9071,79.1991,79278.0
2019-01-23 11:05:00,100.34,100.37,100.14,100.23,31005.0,79.1912,79.2149,79.0334,79.1044,31005.0
2019-01-23 11:10:00,100.25,100.47,100.16,100.43,37267.0,79.1202,79.2938,79.0492,79.2623,37267.0
2019-01-23 11:15:00,100.43,100.45,100.16,100.16,31481.0,79.2623,79.2781,79.0492,79.0492,31481.0
2019-01-23 11:20:00,100.16,100.21,100.04,100.06,27399.0,79.0492,79.0886,78.9545,78.9703,27399.0
2019-01-23 11:25:00,100.05,100.21,99.93,100.21,30575.0,78.9624,79.0886,78.8677,79.0886,30575.0
2019-01-23 11:30:00,100.21,100.24,100.06,100.19,28059.0,79.0886,79.1123,78.9703,79.0729,28059.0
2019-01-23 11:35:00,100.2,100.27,100.04,100.24,69991.0,79.0807,79.136,78.9545,79.1123,69991.0
2019-01-23 11:40:00,100.24,100.24,99.85,99.92,27848.0,79.1123,79.1123,78.8045,78.8598,27848.0
2019-01-23 11:45:00,99.95,100.01,99.75,99.8,34168.0,78.8834,78.9308,78.7256,78.7651,34168.0
2019-01-23 11:50:00,99.8,99.89,99.78,99.85,20339.0,78.7651,78.8361,78.7493,78.8045,20339.0
2019-01-23 11:55:00,99.86,99.96,99.81,99.89,47163.0,78.8124,78.8913,78.773,78.8361,47163.0
2019-01-23 12:00:00,99.88,99.96,99.76,99.82,24609.0,78.8282,78.8913,78.7335,78.7808,24609.0
2019-01-23 12:05:00,99.84,99.88,99.42,99.59,58724.0,78.7966,78.8282,78.4652,78.5993,58724.0
2019-01-23 12:10:00,99.59,99.59,99.43,99.51,42919.0,78.5993,78.5993,78.473,78.5362,42919.0
2019-01-23 12:15:00,99.51,99.51,99.24,99.39,29665.0,78.5362,78.5362,78.3231,78.4415,29665.0
2019-01-23 12:20:00,99.4,99.72,99.33,99.71,16500.0,78.4494,78.7019,78.3941,78.694,16500.0
2019-01-23 12:25:00,99.7,99.85,99.63,99.81,28951.0,78.6861,78.8045,78.6309,78.773,28951.0
2019-01-23 12:30:00,99.8,100.23,99.79,100.14,39140.0,78.7651,79.1044,78.7572,79.0334,39140.0
2019-01-23 12:35:00,100.13,100.21,99.95,99.99,29644.0,79.0255,79.0886,78.8834,78.915,29644.0
2019-01-23 12:40:00,99.98,100.15,99.88,100.12,18848.0,78.9071,79.0413,78.8282,79.0176,18848.0
2019-01-23 12:45:00,100.13,100.2,100.01,100.12,20601.0,79.0255,79.0807,78.9308,79.0176,20601.0
2019-01-23 12:50:00,100.1,100.23,100.06,100.15,19754.0,79.0018,79.1044,78.9703,79.0413,19754.0
2019-01-23 12:55:00,100.15,100.31,100.11,100.26,21345.0,79.0413,79.1676,79.0097,79.1281,21345.0
2019-01-23 13:00:00,100.25,100.38,100.11,100.12,85280.0,79.1202,79.2228,79.0097,79.0176,85280.0
2019-01-23 13:05:00,100.12,100.3,99.92,100.3,28221.0,79.0176,79.1597,78.8598,79.1597,28221.0
2019-01-23 13:10:00,100.32,100.33,100.05,100.13,15033.0,79.1755,79.1833,78.9624,79.0255,15033.0
2019-01-23 13:15:00,100.16,100.52,100.16,100.45,21857.0,79.0492,79.3333,79.0492,79.2781,21857.0
2019-01-23 13:20:00,100.46,100.47,100.26,100.27,19163.0,79.2859,79.2938,79.1281,79.136,19163.0
2019-01-23 13:25:00,100.27,100.32,100.15,100.17,16039.0,79.136,79.1755,79.0413,79.0571,16039.0
2019-01-23 13:30:00,100.16,100.41,100.16,100.34,17543.0,79.0492,79.2465,79.0492,79.1912,17543.0
2019-01-23 13:35:00,100.31,100.38,100.24,100.27,15046.0,79.1676,79.2228,79.1123,79.136,15046.0
2019-01-23 13:40:00,100.27,100.27,100.14,100.19,24481.0,79.136,79.136,79.0334,79.0729,24481.0
2019-01-23 13:45:00,100.2,100.24,100.16,100.21,25526.0,79.0807,79.1123,79.0492,79.0886,25526.0
2019-01-23 13:50:00,100.2,100.39,100.19,100.38,17427.0,79.0807,79.2307,79.0729,79.2228,17427.0
2019-01-23 13:55:00,100.35,100.58,100.32,100.55,32972.0,79.1991,79.3807,79.1755,79.357,32972.0
2019-01-23 14:00:00,100.53,100.71,100.44,100.7,27933.0,79.3412,79.4833,79.2702,79.4754,27933.0
2019-01-23 14:05:00,100.7,100.7,100.47,100.48,27534.0,79.4754,79.4754,79.2938,79.3017,27534.0
2019-01-23 14:10:00,100.49,100.52,100.41,100.41,30620.0,79.3096,79.3333,79.2465,79.2465,30620.0
2019-01-23 14:15:00,100.39,100.39,100.22,100.26,31895.0,79.2307,79.2307,79.0965,79.1281,31895.0
2019-01-23 14:20:00,100.26,100.52,100.16,100.43,26868.0,79.1281,79.3333,79.0492,79.2623,26868.0
2019-01-23 14:25:00,100.45,100.51,100.35,100.42,24867.0,79.2781,79.3254,79.1991,79.2544,24867.0
2019-01-23 14:30:00,100.46,100.46,100.29,100.42,27684.0,79.2859,79.2859,79.1518,79.2544,27684.0
2019-01-23 14:35:00,100.43,100.51,100.37,100.37,26913.0,79.2623,79.3254,79.2149,79.2149,26913.0
2019-01-23 14:40:00,100.38,100.38,100.16,100.16,22474.0,79.2228,79.2228,79.0492,79.0492,22474.0
2019-01-23 14:45:00,100.16,100.33,100.11,100.29,24840.0,79.0492,79.1833,79.0097,79.1518,24840.0
2019-01-23 14:50:00,100.31,100.48,100.31,100.35,25424.0,79.1676,79.3017,79.1676,79.1991,25424.0
2019-01-23 14:55:00,100.36,100.51,100.33,100.4,28401.0,79.207,79.3254,79.1833,79.2386,28401.0
2019-01-23 15:00:00,100.4,100.68,100.4,100.51,31772.0,79.2386,79.4596,79.2386,79.3254,31772.0
2019-01-23 15:05:00,100.52,100.62,100.45,100.52,37823.0,79.3333,79.4122,79.2781,79.3333,37823.0
2019-01-23 15:10:00,100.52,100.77,100.5,100.73,49511.0,79.3333,79.5306,79.3175,79.499,49511.0
2019-01-23 15:15:00,100.72,100.99,100.72,100.94,56135.0,79.4911,79.7042,79.4911,79.6648,56135.0
2019-01-23 15:20:00,100.94,101.12,100.9,100.95,50818.0,79.6648,79.8068,79.6332,79.6727,50818.0
2019-01-23 15:25:00,100.95,101.01,100.85,101.01,36659.0,79.6727,79.72,79.5937,79.72,36659.0
2019-01-23 15:30:00,101.02,101.03,100.76,100.79,41830.0,79.7279,79.7358,79.5227,79.5464,41830.0
2019-01-23 15:35:00,100.8,101.01,100.8,100.97,50190.0,79.5543,79.72,79.5543,79.6885,50190.0
2019-01-23 15:40:00,100.96,101.06,100.96,101.01,58080.0,79.6806,79.7595,79.6806,79.72,58080.0
2019-01-23 15:45:00,101.01,101.03,100.88,100.9,106288.0,79.72,79.7358,79.6174,79.6332,106288.0
2019-01-23 15:50:00,100.9,100.91,100.67,100.72,123302.0,79.6332,79.6411,79.4517,79.4911,123302.0
2019-01-23 15:55:00,100.72,101.08,100.71,100.91,280235.0,79.4911,79.7753,79.4833,79.6411,280235.0
2019-01-24 09:30:00,100.36,100.64,99.87,99.98,80500.0,79.207,79.428,78.8203,78.9071,80500.0
2019-01-24 09:35:00,100.07,100.15,99.66,99.79,26174.0,78.9781,79.0413,78.6546,78.7572,26174.0
2019-01-24 09:40:00,99.81,100.16,99.81,100.14,16833.0,78.773,79.0492,78.773,79.0334,16833.0
2019-01-24 09:45:00,100.16,100.53,100.0,100.0,25554.0,79.0492,79.3412,78.9229,78.9229,25554.0
2019-01-24 09:50:00,99.98,99.98,99.72,99.81,18231.0,78.9071,78.9071,78.7019,78.773,18231.0
2019-01-24 09:55:00,99.81,99.82,99.41,99.58,36311.0,78.773,78.7808,78.4573,78.5914,36311.0
2019-01-24 10:00:00,99.55,99.88,99.51,99.78,24325.0,78.5678,78.8282,78.5362,78.7493,24325.0
2019-01-24 10:05:00,99.73,99.88,99.68,99.87,29588.0,78.7098,78.8282,78.6704,78.8203,29588.0
2019-01-24 10:10:00,99.88,100.05,99.87,100.05,17842.0,78.8282,78.9624,78.8203,78.9624,17842.0
2019-01-24 10:15:00,100.07,100.17,99.96,99.96,28601.0,78.9781,79.0571,78.8913,78.8913,28601.0
2019-01-24 10:20:00,99.95,99.98,99.66,99.79,39162.0,78.8834,78.9071,78.6546,78.7572,39162.0
2019-01-24 10:25:00,99.78,100.09,99.75,99.92,42533.0,78.7493,78.9939,78.7256,78.8598,42533.0
2019-01-24 10:30:00,99.89,99.95,99.59,99.59,54957.0,78.8361,78.8834,78.5993,78.5993,54957.0
2019-01-24 10:35:00,99.6,99.74,99.55,99.67,55760.0,78.6072,78.7177,78.5678,78.6625,55760.0
2019-01-24 10:40:00,99.67,99.74,99.5,99.6,56921.0,78.6625,78.7177,78.5283,78.6072,56921.0
2019-01-24 10:45:00,99.58,99.62,99.42,99.48,45227.0,78.5914,78.623,78.4652,78.5125,45227.0
2019-01-24 10:50:00,99.48,99.48,99.25,99.28,47953.0,78.5125,78.5125,78.331,78.3547,47953.0
2019-01-24 10:55:00,99.28,99.37,99.21,99.25,43942.0,78.3547,78.4257,78.2994,78.331,43942.0
2019-01-24 11:00:00,99.23,99.45,99.17,99.33,55550.0,78.3152,78.4888,78.2678,78.3941,55550.0
2019-01-24 11:05:00,99.33,99.66,99.32,99.65,38510.0,78.3941,78.6546,78.3862,78.6467,38510.0
2019-01-24 11:10:00,99.66,99.73,99.54,99.65,26552.0,78.6546,78.7098,78.5599,78.6467,26552.0
2019-01-24 11:15:00,99.61,99.79,99.5,99.51,17798.0,78.6151,78.7572,78.5283,78.5362,17798.0
2019-01-24 11:20:00,99.51,99.56,99.36,99.46,23011.0,78.5362,78.5756,78.4178,78.4967,23011.0
2019-01-24 11:25:00,99.45,99.5,99.33,99.43,19038.0,78.4888,78.5283,78.3941,78.473,19038.0
2019-01-24 11:30:00,99.41,99.43,99.2,99.27,32918.0,78.4573,78.473,78.2915,78.3468,32918.0
2019-01-24 11:35:00,99.26,99.35,99.16,99.31,31564.0,78.3389,78.4099,78.26,78.3783,31564.0
2019-01-24 11:40:00,99.33,99.34,99.22,99.24,27812.0,78.3941,78.402,78.3073,78.3231,27812.0
2019-01-24 11:45:00,99.3,99.5,99.28,99.46,27149.0,78.3704,78.5283,78.3547,78.4967,27149.0
2019-01-24 11:50:00,99.45,99.47,99.37,99.47,14737.0,78.4888,78.5046,78.4257,78.5046,14737.0
2019-01-24 11:55:00,99.46,99.59,99.43,99.59,12577.0,78.4967,78.5993,78.473,78.5993,12577.0
2019-01-24 12:00:00,99.57,99.6,99.37,99.38,14546.0,78.5835,78.6072,78.4257,78.4336,14546.0
2019-01-24 12:05:00,99.35,99.35,99.27,99.27,22054.0,78.4099,78.4099,78.3468,78.3468,22054.0
2019-01-24 12:10:00,99.25,99.3,99.18,99.25,20909.0,78.331,78.3704,78.2757,78.331,20909.0
2019-01-24 12:15:00,99.25,99.34,99.2,99.2,17770.0,78.331,78.402,78.2915,78.2915,17770.0
2019-01-24 12:20:00,99.21,99.24,99.16,99.17,24581.0,78.2994,78.3231,78.26,78.2678,24581.0
2019-01-24 12:25:00,99.16,99.24,99.16,99.23,14136.0,78.26,78.3231,78.26,78.3152,14136.0
2019-01-24 12:30:00,99.23,99.3,99.19,99.22,15467.0,78.3152,78.3704,78.2836,78.3073,15467.0
2019-01-24 12:35:00,99.21,99.23,99.14,99.21,11278.0,78.2994,78.3152,78.2442,78.2994,11278.0
2019-01-24 12:40:00,99.21,99.24,99.12,99.14,9508.0,78.2994,78.3231,78.2284,78.2442,9508.0
2019-01-24 12:45:00,99.14,99.18,99.03,99.09,23428.0,78.2442,78.2757,78.1574,78.2047,23428.0
2019-01-24 12:50:00,99.07,99.09,98.96,99.0,44760.0,78.1889,78.2047,78.1021,78.1337,44760.0
2019-01-24 12:55:00,99.0,99.06,98.97,99.04,15151.0,78.1337,78.181,78.11,78.1652,15151.0
2019-01-24 13:00:00,99.03,99.07,98.94,98.96,22837.0,78.1574,78.1889,78.0863,78.1021,22837.0
2019-01-24 13:05:00,98.95,99.02,98.94,98.99,14241.0,78.0942,78.1495,78.0863,78.1258,14241.0
2019-01-24 13:10:00,98.98,98.98,98.85,98.97,24710.0,78.1179,78.1179,78.0153,78.11,24710.0
2019-01-24 13:15:00,98.95,99.0,98.83,98.99,27451.0,78.0942,78.1337,77.9995,78.1258,27451.0
2019-01-24 13:20:00,99.0,99.04,98.9,98.92,16995.0,78.1337,78.1652,78.0548,78.0705,16995.0
2019-01-24 13:25:00,98.92,99.0,98.88,98.91,9696.0,78.0705,78.1337,78.039,78.0626,9696.0
2019-01-24 13:30:00,98.88,99.11,98.88,99.08,24183.0,78.039,78.2205,78.039,78.1968,24183.0
2019-01-24 13:35:00,99.06,99.1,99.02,99.06,17938.0,78.181,78.2126,78.1495,78.181,17938.0
2019-01-24 13:40:00,99.08,99.09,98.94,98.94,16260.0,78.1968,78.2047,78.0863,78.0863,16260.0
2019-01-24 13:45:00,98.95,99.03,98.94,99.01,10768.0,78.0942,78.1574,78.0863,78.1416,10768.0
2019-01-24 13:50:00,99.02,99.13,99.0,99.1,16135.0,78.1495,78.2363,78.1337,78.2126,16135.0
2019-01-24 13:55:00,99.11,99.14,99.06,99.09,9085.0,78.2205,78.2442,78.181,78.2047,9085.0
2019-01-24 14:00:00,99.08,99.08,98.94,99.05,16663.0,78.1968,78.1968,78.0863,78.1731,16663.0
2019-01-24 14:05:00,99.06,99.29,99.06,99.19,31147.0,78.181,78.3626,78.181,78.2836,31147.0
2019-01-24 14:10:00,99.21,99.23,99.08,99.22,12150.0,78.2994,78.3152,78.1968,78.3073,12150.0
2019-01-24 14:15:00,99.22,99.3,99.2,99.27,13345.0,78.3073,78.3704,78.2915,78.3468,13345.0
2019-01-24 14:20:00,99.28,99.36,99.19,99.22,13252.0,78.3547,78.4178,78.2836,78.3073,13252.0
2019-01-24 14:25:00,99.21,99.34,99.21,99.33,10916.0,78.2994,78.402,78.2994,78.3941,10916.0
2019-01-24 14:30:00,99.33,99.33,99.26,99.31,21236.0,78.3941,78.3941,78.3389,78.3783,21236.0
2019-01-24 14:35:00,99.31,99.49,99.28,99.4,23535.0,78.3783,78.5204,78.3547,78.4494,23535.0
2019-01-24 14:40:00,99.4,99.4,99.31,99.33,29276.0,78.4494,78.4494,78.3783,78.3941,29276.0
2019-01-24 14:45:00,99.33,99.42,99.27,99.32,27811.0,78.3941,78.4652,78.3468,78.3862,27811.0
2019-01-24 14:50:00,99.33,99.35,99.28,99.34,33398.0,78.3941,78.4099,78.3547,78.402,33398.0
2019-01-24 14:55:00,99.36,99.37,99.29,99.33,21900.0,78.4178,78.4257,78.3626,78.3941,21900.0
2019-01-24 15:00:00,99.33,99.45,99.31,99.44,15020.0,78.3941,78.4888,78.3783,78.4809,15020.0
2019-01-24 15:05:00,99.45,99.51,99.44,99.47,15052.0,78.4888,78.5362,78.4809,78.5046,15052.0
2019-01-24 15:10:00,99.47,99.6,99.43,99.56,15870.0,78.5046,78.6072,78.473,78.5756,15870.0
2019-01-24 15:15:00,99.57,99.64,99.52,99.55,13814.0,78.5835,78.6388,78.5441,78.5678,13814.0
2019-01-24 15:20:00,99.54,99.56,99.48,99.49,17388.0,78.5599,78.5756,78.5125,78.5204,17388.0
2019-01-24 15:25:00,99.51,99.56,99.47,99.54,23502.0,78.5362,78.5756,78.5046,78.5599,23502.0
2019-01-24 15:30:00,99.54,99.55,99.46,99.53,29078.0,78.5599,78.5678,78.4967,78.552,29078.0
2019-01-24 15:35:00,99.54,99.55,99.48,99.48,27349.0,78.5599,78.5678,78.5125,78.5125,27349.0
2019-01-24 15:40:00,99.49,99.53,99.46,99.48,25867.0,78.5204,78.552,78.4967,78.5125,25867.0
2019-01-24 15:45:00,99.51,99.7,99.48,99.68,60167.0,78.5362,78.6861,78.5125,78.6704,60167.0
2019-01-24 15:50:00,99.67,99.72,99.62,99.64,66109.0,78.6625,78.7019,78.623,78.6388,66109.0
2019-01-24 15:55:00,99.64,99.8,99.61,99.68,165512.0,78.6388,78.7651,78.6151,78.6704,165512.0
2019-01-25 09:30:00,100.7,100.84,100.58,100.84,63452.0,79.4754,79.5859,79.3807,79.5859,63452.0
2019-01-25 09:35:00,100.8,101.22,100.7,101.12,38334.0,79.5543,79.8858,79.4754,79.8068,38334.0
2019-01-25 09:40:00,101.12,101.4,101.04,101.4,30020.0,79.8068,80.0278,79.7437,80.0278,30020.0
2019-01-25 09:45:00,101.42,101.55,101.31,101.36,21221.0,80.0436,80.1462,79.9568,79.9963,21221.0
2019-01-25 09:50:00,101.37,101.54,101.24,101.28,20359.0,80.0041,80.1383,79.9015,79.9331,20359.0
2019-01-25 09:55:00,101.25,101.55,101.11,101.46,27134.0,79.9094,80.1462,79.7989,80.0752,27134.0
2019-01-25 10:00:00,101.46,101.67,101.45,101.64,56368.0,80.0752,80.2409,80.0673,80.2172,56368.0
2019-01-25 10:05:00,101.64,101.7,101.58,101.6,48485.0,80.2172,80.2646,80.1699,80.1857,48485.0
2019-01-25 10:10:00,101.6,101.73,101.54,101.7,18936.0,80.1857,80.2883,80.1383,80.2646,18936.0
2019-01-25 10:15:00,101.7,101.74,101.51,101.53,13134.0,80.2646,80.2962,80.1146,80.1304,13134.0
2019-01-25 10:20:00,101.55,101.55,101.32,101.35,38642.0,80.1462,80.1462,79.9647,79.9884,38642.0
2019-01-25 10:25:00,101.38,101.57,101.37,101.5,47617.0,80.012,80.162,80.0041,80.1067,47617.0
2019-01-25 10:30:00,101.51,101.71,101.33,101.5,18802.0,80.1146,80.2725,79.9726,80.1067,18802.0
2019-01-25 10:35:00,101.51,101.58,101.43,101.45,34144.0,80.1146,80.1699,80.0515,80.0673,34144.0
2019-01-25 10:40:00,101.44,101.5,101.41,101.46,38554.0,80.0594,80.1067,80.0357,80.0752,38554.0
2019-01-25 10:45:00,101.46,101.47,101.35,101.38,19603.0,80.0752,80.0831,79.9884,80.012,19603.0
2019-01-25 10:50:00,101.38,101.4,101.3,101.34,42269.0,80.012,80.0278,79.9489,79.9805,42269.0
2019-01-25 10:55:00,101.35,101.42,101.33,101.37,29158.0,79.9884,80.0436,79.9726,80.0041,29158.0
2019-01-25 11:00:00,101.37,101.38,101.21,101.31,21172.0,80.0041,80.012,79.8779,79.9568,21172.0
2019-01-25 11:05:00,101.3,101.38,101.26,101.32,14275.0,79.9489,80.012,79.9173,79.9647,14275.0
2019-01-25 11:10:00,101.3,101.33,100.97,100.99,40176.0,79.9489,79.9726,79.6885,79.7042,40176.0
2019-01-25 11:15:00,101.03,101.16,100.99,101.1,16871.0,79.7358,79.8384,79.7042,79.7911,16871.0
2019-01-25 11:20:00,101.11,101.12,100.64,100.73,118817.0,79.7989,79.8068,79.428,79.499,118817.0
2019-01-25 11:25:00,100.73,100.74,100.48,100.51,58631.0,79.499,79.5069,79.3017,79.3254,58631.0
2019-01-25 11:30:00,100.53,100.68,100.45,100.51,44714.0,79.3412,79.4596,79.2781,79.3254,44714.0
2019-01-25 11:35:00,100.49,100.56,100.49,100.51,15676.0,79.3096,79.3649,79.3096,79.3254,15676.0
2019-01-25 11:40:00,100.55,100.7,100.52,100.67,22484.0,79.357,79.4754,79.3333,79.4517,22484.0
2019-01-25 11:45:00,100.68,100.68,100.56,100.66,9710.0,79.4596,79.4596,79.3649,79.4438,9710.0
2019-01-25 11:50:00,100.67,100.67,100.51,100.53,12081.0,79.4517,79.4517,79.3254,79.3412,12081.0
2019-01-25 11:55:00,100.54,100.54,100.37,100.37,15002.0,79.3491,79.3491,79.2149,79.2149,15002.0
2019-01-25 12:00:00,100.37,100.43,100.28,100.4,18759.0,79.2149,79.2623,79.1439,79.2386,18759.0
2019-01-25 12:05:00,100.39,100.49,100.37,100.4,17680.0,79.2307,79.3096,79.2149,79.2386,17680.0
2019-01-25 12:10:00,100.41,100.48,100.37,100.44,33432.0,79.2465,79.3017,79.2149,79.2702,33432.0
2019-01-25 12:15:00,100.44,100.56,100.43,100.51,13649.0,79.2702,79.3649,79.2623,79.3254,13649.0
2019-01-25 12:20:00,100.52,100.52,100.34,100.43,24609.0,79.3333,79.3333,79.1912,79.2623,24609.0
2019-01-25 12:25:00,100.44,100.71,100.43,100.64,22904.0,79.2702,79.4833,79.2623,79.428,22904.0
2019-01-25 12:30:00,100.65,100.65,100.54,100.6,17475.0,79.4359,79.4359,79.3491,79.3964,17475.0
2019-01-25 12:35:00,100.61,100.61,100.51,100.59,12391.0,79.4043,79.4043,79.3254,79.3885,12391.0
2019-01-25 12:40:00,100.62,100.62,100.43,100.45,11114.0,79.4122,79.4122,79.2623,79.2781,11114.0
2019-01-25 12:45:00,100.45,100.47,100.25,100.4,24133.0,79.2781,79.2938,79.1202,79.2386,24133.0
2019-01-25 12:50:00,100.41,100.45,100.27,100.45,10303.0,79.2465,79.2781,79.136,79.2781,10303.0
2019-01-25 12:55:00,100.44,100.56,100.4,100.43,18334.0,79.2702,79.3649,79.2386,79.2623,18334.0
2019-01-25 13:00:00,100.45,100.52,100.44,100.49,17855.0,79.2781,79.3333,79.2702,79.3096,17855.0
2019-01-25 13:05:00,100.5,100.5,100.34,100.34,40300.0,79.3175,79.3175,79.1912,79.1912,40300.0
2019-01-25 13:10:00,100.34,100.34,100.0,100.1,66006.0,79.1912,79.1912,78.9229,79.0018,66006.0
2019-01-25 13:15:00,100.15,100.46,100.15,100.42,9868.0,79.0413,79.2859,79.0413,79.2544,9868.0
2019-01-25 13:20:00,100.4,100.5,100.36,100.5,11978.0,79.2386,79.3175,79.207,79.3175,11978.0
2019-01-25 13:25:00,100.5,100.5,100.42,100.45,10075.0,79.3175,79.3175,79.2544,79.2781,10075.0
2019-01-25 13:30:00,100.44,100.5,100.42,100.45,11897.0,79.2702,79.3175,79.2544,79.2781,11897.0
2019-01-25 13:35:00,100.44,100.5,100.28,100.4,13935.0,79.2702,79.3175,79.1439,79.2386,13935.0
2019-01-25 13:40:00,100.41,100.41,100.33,100.37,11471.0,79.2465,79.2465,79.1833,79.2149,11471.0
2019-01-25 13:45:00,100.37,100.55,100.36,100.55,14275.0,79.2149,79.357,79.207,79.357,14275.0
2019-01-25 13:50:00,100.56,100.58,100.49,100.56,8152.0,79.3649,79.3807,79.3096,79.3649,8152.0
2019-01-25 13:55:00,100.56,100.59,100.5,100.5,24173.0,79.3649,79.3885,79.3175,79.3175,24173.0
2019-01-25 14:00:00,100.48,100.5,100.42,100.49,21022.0,79.3017,79.3175,79.2544,79.3096,21022.0
2019-01-25 14:05:00,100.5,100.69,100.49,100.64,15109.0,79.3175,79.4675,79.3096,79.428,15109.0
2019-01-25 14:10:00,100.65,100.73,100.55,100.73,23437.0,79.4359,79.499,79.357,79.499,23437.0
2019-01-25 14:15:00,100.72,100.79,100.6,100.73,18506.0,79.4911,79.5464,79.3964,79.499,18506.0
2019-01-25 14:20:00,100.75,100.78,100.65,100.74,29843.0,79.5148,79.5385,79.4359,79.5069,29843.0
2019-01-25 14:25:00,100.73,100.73,100.48,100.57,17228.0,79.499,79.499,79.3017,79.3728,17228.0
2019-01-25 14:30:00,100.57,100.59,100.37,100.48,58406.0,79.3728,79.3885,79.2149,79.3017,58406.0
2019-01-25 14:35:00,100.48,100.66,100.4,100.58,23112.0,79.3017,79.4438,79.2386,79.3807,23112.0
2019-01-25 14:40:00,100.58,100.61,100.51,100.58,15398.0,79.3807,79.4043,79.3254,79.3807,15398.0
2019-01-25 14:45:00,100.58,100.64,100.5,100.5,8365.0,79.3807,79.428,79.3175,79.3175,8365.0
2019-01-25 14:50:00,100.51,100.56,100.46,100.54,18309.0,79.3254,79.3649,79.2859,79.3491,18309.0
2019-01-25 14:55:00,100.53,100.61,100.44,100.5,46733.0,79.3412,79.4043,79.2702,79.3175,46733.0
2019-01-25 15:00:00,100.52,100.54,100.45,100.5,19243.0,79.3333,79.3491,79.2781,79.3175,19243.0
2019-01-25 15:05:00,100.5,100.6,100.48,100.56,17385.0,79.3175,79.3964,79.3017,79.3649,17385.0
2019-01-25 15:10:00,100.58,100.66,100.53,100.55,22213.0,79.3807,79.4438,79.3412,79.357,22213.0
2019-01-25 15:15:00,100.56,100.77,100.56,100.65,34965.0,79.3649,79.5306,79.3649,79.4359,34965.0
2019-01-25 15:20:00,100.64,100.65,100.53,100.56,20056.0,79.428,79.4359,79.3412,79.3649,20056.0
2019-01-25 15:25:00,100.56,100.59,100.51,100.55,19994.0,79.3649,79.3885,79.3254,79.357,19994.0
2019-01-25 15:30:00,100.57,100.57,100.37,100.52,40809.0,79.3728,79.3728,79.2149,79.3333,40809.0
2019-01-25 15:35:00,100.51,100.72,100.45,100.71,28967.0,79.3254,79.4911,79.2781,79.4833,28967.0
2019-01-25 15:40:00,100.7,100.84,100.64,100.79,40730.0,79.4754,79.5859,79.428,79.5464,40730.0
2019-01-25 15:45:00,100.81,100.92,100.76,100.92,75497.0,79.5622,79.649,79.5227,79.649,75497.0
2019-01-25 15:50:00,100.92,100.94,100.76,100.86,96821.0,79.649,79.6648,79.5227,79.6016,96821.0
2019-01-25 15:55:00,100.85,100.91,100.62,100.82,263525.0,79.5937,79.6411,79.4122,79.5701,263525.0
2019-01-28 09:30:00,99.93,99.93,99.17,99.18,55049.0,78.8677,78.8677,78.2678,78.2757,55049.0
2019-01-28 09:35:00,99.19,99.53,99.09,99.09,15509.0,78.2836,78.552,78.2047,78.2047,15509.0
2019-01-28 09:40:00,99.05,99.19,99.01,99.13,17846.0,78.1731,78.2836,78.1416,78.2363,17846.0
2019-01-28 09:45:00,99.12,99.17,98.91,99.04,27516.0,78.2284,78.2678,78.0626,78.1652,27516.0
2019-01-28 09:50:00,99.0,99.22,98.92,99.12,16898.0,78.1337,78.3073,78.0705,78.2284,16898.0
2019-01-28 09:55:00,99.0,99.31,98.96,99.26,8776.0,78.1337,78.3783,78.1021,78.3389,8776.0
2019-01-28 10:00:00,99.2,99.29,99.04,99.14,15852.0,78.2915,78.3626,78.1652,78.2442,15852.0
2019-01-28 10:05:00,99.18,99.44,99.12,99.31,20496.0,78.2757,78.4809,78.2284,78.3783,20496.0
2019-01-28 10:10:00,99.29,99.43,99.2,99.23,21826.0,78.3626,78.473,78.2915,78.3152,21826.0
2019-01-28 10:15:00,99.27,99.39,99.27,99.39,10914.0,78.3468,78.4415,78.3468,78.4415,10914.0
2019-01-28 10:20:00,99.42,99.68,99.35,99.53,19431.0,78.4652,78.6704,78.4099,78.552,19431.0
2019-01-28 10:25:00,99.54,99.65,99.5,99.61,14493.0,78.5599,78.6467,78.5283,78.6151,14493.0
2019-01-28 10:30:00,99.62,99.79,99.58,99.75,16370.0,78.623,78.7572,78.5914,78.7256,16370.0
2019-01-28 10:35:00,99.76,99.8,99.64,99.7,17438.0,78.7335,78.7651,78.6388,78.6861,17438.0
2019-01-28 10:40:00,99.74,100.04,99.72,100.01,20897.0,78.7177,78.9545,78.7019,78.9308,20897.0
2019-01-28 10:45:00,100.01,100.12,99.86,99.89,20871.0,78.9308,79.0176,78.8124,78.8361,20871.0
2019-01-28 10:50:00,99.88,100.03,99.79,99.91,14578.0,78.8282,78.9466,78.7572,78.8519,14578.0
2019-01-28 10:55:00,99.91,99.91,99.79,99.84,15465.0,78.8519,78.8519,78.7572,78.7966,15465.0
2019-01-28 11:00:00,99.85,99.93,99.7,99.74,29608.0,78.8045,78.8677,78.6861,78.7177,29608.0
2019-01-28 11:05:00,99.74,99.9,99.74,99.86,12365.0,78.7177,78.844,78.7177,78.8124,12365.0
2019-01-28 11:10:00,99.87,100.22,99.78,99.91,56636.0,78.8203,79.0965,78.7493,78.8519,56636.0
2019-01-28 11:15:00,99.91,99.91,99.72,99.79,21083.0,78.8519,78.8519,78.7019,78.7572,21083.0
2019-01-28 11:20:00,99.82,99.84,99.74,99.77,20265.0,78.7808,78.7966,78.7177,78.7414,20265.0
2019-01-28 11:25:00,99.79,100.03,99.79,99.96,16028.0,78.7572,78.9466,78.7572,78.8913,16028.0
2019-01-28 11:30:00,99.98,100.09,99.96,100.05,29925.0,78.9071,78.9939,78.8913,78.9624,29925.0
2019-01-28 11:35:00,100.05,100.14,99.92,99.92,36205.0,78.9624,79.0334,78.8598,78.8598,36205.0
2019-01-28 11:40:00,99.92,99.92,99.72,99.75,32381.0,78.8598,78.8598,78.7019,78.7256,32381.0
2019-01-28 11:45:00,99.75,99.83,99.6,99.74,51666.0,78.7256,78.7887,78.6072,78.7177,51666.0
2019-01-28 11:50:00,99.73,99.81,99.68,99.7,24448.0,78.7098,78.773,78.6704,78.6861,24448.0
2019-01-28 11:55:00,99.72,99.85,99.7,99.74,32513.0,78.7019,78.8045,78.6861,78.7177,32513.0
2019-01-28 12:00:00,99.73,99.77,99.53,99.62,17733.0,78.7098,78.7414,78.552,78.623,17733.0
2019-01-28 12:05:00,99.61,99.67,99.54,99.67,7639.0,78.6151,78.6625,78.5599,78.6625,7639.0
2019-01-28 12:10:00,99.66,99.79,99.65,99.75,12799.0,78.6546,78.7572,78.6467,78.7256,12799.0
2019-01-28 12:15:00,99.77,99.86,99.75,99.77,7666.0,78.7414,78.8124,78.7256,78.7414,7666.0
2019-01-28 12:20:00,99.74,99.89,99.74,99.84,9796.0,78.7177,78.8361,78.7177,78.7966,9796.0
2019-01-28 12:25:00,99.84,99.84,99.73,99.81,13808.0,78.7966,78.7966,78.7098,78.773,13808.0
2019-01-28 12:30:00,99.82,99.86,99.73,99.73,12555.0,78.7808,78.8124,78.7098,78.7098,12555.0
2019-01-28 12:35:00,99.73,99.74,99.6,99.7,17825.0,78.7098,78.7177,78.6072,78.6861,17825.0
2019-01-28 12:40:00,99.72,99.74,99.65,99.67,8126.0,78.7019,78.7177,78.6467,78.6625,8126.0
2019-01-28 12:45:00,99.68,99.71,99.66,99.68,6028.0,78.6704,78.694,78.6546,78.6704,6028.0
2019-01-28 12:50:00,99.69,99.72,99.56,99.57,8465.0,78.6782,78.7019,78.5756,78.5835,8465.0
2019-01-28 12:55:00,99.57,99.59,99.47,99.47,6412.0,78.5835,78.5993,78.5046,78.5046,6412.0
2019-01-28 13:00:00,99.45,99.49,99.34,99.42,8201.0,78.4888,78.5204,78.402,78.4652,8201.0
2019-01-28 13:05:00,99.42,99.48,99.4,99.47,9487.0,78.4652,78.5125,78.4494,78.5046,9487.0
2019-01-28 13:10:00,99.47,99.54,99.46,99.49,9887.0,78.5046,78.5599,78.4967,78.5204,9887.0
2019-01-28 13:15:00,99.47,99.5,99.44,99.48,9443.0,78.5046,78.5283,78.4809,78.5125,9443.0
2019-01-28 13:20:00,99.49,99.69,99.49,99.58,11745.0,78.5204,78.6782,78.5204,78.5914,11745.0
2019-01-28 13:25:00,99.61,99.62,99.5,99.54,10317.0,78.6151,78.623,78.5283,78.5599,10317.0
2019-01-28 13:30:00,99.55,99.75,99.53,99.74,26150.0,78.5678,78.7256,78.552,78.7177,26150.0
2019-01-28 13:35:00,99.75,99.78,99.61,99.65,8437.0,78.7256,78.7493,78.6151,78.6467,8437.0
2019-01-28 13:40:00,99.62,99.7,99.6,99.68,9830.0,78.623,78.6861,78.6072,78.6704,9830.0
2019-01-28 13:45:00,99.67,99.72,99.64,99.69,10286.0,78.6625,78.7019,78.6388,78.6782,10286.0
2019-01-28 13:50:00,99.71,99.79,99.66,99.77,13648.0,78.694,78.7572,78.6546,78.7414,13648.0
2019-01-28 13:55:00,99.79,99.88,99.76,99.84,18358.0,78.7572,78.8282,78.7335,78.7966,18358.0
2019-01-28 14:00:00,99.87,99.9,99.74,99.76,17367.0,78.8203,78.844,78.7177,78.7335,17367.0
2019-01-28 14:05:00,99.77,99.83,99.75,99.82,10838.0,78.7414,78.7887,78.7256,78.7808,10838.0
2019-01-28 14:10:00,99.83,99.86,99.8,99.82,20329.0,78.7887,78.8124,78.7651,78.7808,20329.0
2019-01-28 14:15:00,99.83,99.85,99.8,99.84,15382.0,78.7887,78.8045,78.7651,78.7966,15382.0
2019-01-28 14:20:00,99.82,99.97,99.78,99.81,17796.0,78.7808,78.8992,78.7493,78.773,17796.0
2019-01-28 14:25:00,99.81,99.84,99.74,99.84,10581.0,78.773,78.7966,78.7177,78.7966,10581.0
2019-01-28 14:30:00,99.84,100.07,99.83,100.02,37303.0,78.7966,78.9781,78.7887,78.9387,37303.0
2019-01-28 14:35:00,100.01,100.07,99.9,100.05,18683.0,78.9308,78.9781,78.844,78.9624,18683.0
2019-01-28 14:40:00,100.05,100.18,100.03,100.1,65307.0,78.9624,79.065,78.9466,79.0018,65307.0
2019-01-28 14:45:00,100.1,100.25,100.09,100.23,25841.0,79.0018,79.1202,78.9939,79.1044,25841.0
2019-01-28 14:50:00,100.27,100.38,100.27,100.36,32522.0,79.136,79.2228,79.136,79.207,32522.0
2019-01-28 14:55:00,100.38,100.43,100.34,100.39,28929.0,79.2228,79.2623,79.1912,79.2307,28929.0
2019-01-28 15:00:00,100.4,100.47,100.36,100.38,23619.0,79.2386,79.2938,79.207,79.2228,23619.0
2019-01-28 15:05:00,100.39,100.41,100.31,100.31,30343.0,79.2307,79.2465,79.1676,79.1676,30343.0
2019-01-28 15:10:00,100.33,100.49,100.33,100.48,23398.0,79.1833,79.3096,79.1833,79.3017,23398.0
2019-01-28 15:15:00,100.49,100.5,100.36,100.41,25717.0,79.3096,79.3175,79.207,79.2465,25717.0
2019-01-28 15:20:00,100.43,100.62,100.43,100.48,26480.0,79.2623,79.4122,79.2623,79.3017,26480.0
2019-01-28 15:25:00,100.48,100.48,100.3,100.3,23097.0,79.3017,79.3017,79.1597,79.1597,23097.0
2019-01-28 15:30:00,100.28,100.41,100.28,100.39,27026.0,79.1439,79.2465,79.1439,79.2307,27026.0
2019-01-28 15:35:00,100.41,100.41,100.29,100.29,18451.0,79.2465,79.2465,79.1518,79.1518,18451.0
2019-01-28 15:40:00,100.28,100.31,100.18,100.19,23081.0,79.1439,79.1676,79.065,79.0729,23081.0
2019-01-28 15:45:00,100.17,100.25,100.17,100.19,39871.0,79.0571,79.1202,79.0571,79.0729,39871.0
2019-01-28 15:50:00,100.21,100.31,100.15,100.21,40231.0,79.0886,79.1676,79.0413,79.0886,40231.0
2019-01-28 15:55:00,100.21,100.34,100.21,100.32,127308.0,79.0886,79.1912,79.0886,79.1755,127308.0
2019-01-29 09:30:00,100.37,100.41,100.02,100.32,37292.0,79.2149,79.2465,78.9387,79.1755,37292.0
2019-01-29 09:35:00,100.42,100.43,99.97,100.0,24045.0,79.2544,79.2623,78.8992,78.9229,24045.0
2019-01-29 09:40:00,99.95,100.05,99.78,99.96,17064.0,78.8834,78.9624,78.7493,78.8913,17064.0
2019-01-29 09:45:00,99.96,100.55,99.96,100.54,18340.0,78.8913,79.357,78.8913,79.3491,18340.0
2019-01-29 09:50:00,100.52,100.54,100.44,100.49,13062.0,79.3333,79.3491,79.2702,79.3096,13062.0
2019-01-29 09:55:00,100.48,100.58,100.41,100.41,17104.0,79.3017,79.3807,79.2465,79.2465,17104.0
2019-01-29 10:00:00,100.42,100.44,100.3,100.37,22143.0,79.2544,79.2702,79.1597,79.2149,22143.0
2019-01-29 10:05:00,100.36,100.37,100.19,100.21,17378.0,79.207,79.2149,79.0729,79.0886,17378.0
2019-01-29 10:10:00,100.2,100.23,100.1,100.12,18403.0,79.0807,79.1044,79.0018,79.0176,18403.0
2019-01-29 10:15:00,100.14,100.18,100.01,100.14,25387.0,79.0334,79.065,78.9308,79.0334,25387.0
2019-01-29 10:20:00,100.14,100.15,100.01,100.14,22637.0,79.0334,79.0413,78.9308,79.0334,22637.0
2019-01-29 10:25:00,100.17,100.47,100.16,100.47,11149.0,79.0571,79.2938,79.0492,79.2938,11149.0
2019-01-29 10:30:00,100.49,100.51,100.43,100.46,8050.0,79.3096,79.3254,79.2623,79.2859,8050.0
2019-01-29 10:35:00,100.46,100.59,100.44,100.55,16951.0,79.2859,79.3885,79.2702,79.357,16951.0
2019-01-29 10:40:00,100.57,100.63,100.53,100.6,12484.0,79.3728,79.4201,79.3412,79.3964,12484.0
2019-01-29 10:45:00,100.62,100.73,100.59,100.67,20666.0,79.4122,79.499,79.3885,79.4517,20666.0
2019-01-29 10:50:00,100.65,100.65,100.37,100.41,22551.0,79.4359,79.4359,79.2149,79.2465,22551.0
2019-01-29 10:55:00,100.38,100.45,100.12,100.17,15437.0,79.2228,79.2781,79.0176,79.0571,15437.0
2019-01-29 11:00:00,100.12,100.2,100.08,100.08,24631.0,79.0176,79.0807,78.986,78.986,24631.0
2019-01-29 11:05:00,100.08,100.16,100.01,100.11,25363.0,78.986,79.0492,78.9308,79.0097,25363.0
2019-01-29 11:10:00,100.1,100.2,100.08,100.1,28375.0,79.0018,79.0807,78.986,79.0018,28375.0
2019-01-29 11:15:00,100.11,100.15,100.08,100.12,25489.0,79.0097,79.0413,78.986,79.0176,25489.0
2019-01-29 11:20:00,100.1,100.25,100.08,100.17,20661.0,79.0018,79.1202,78.986,79.0571,20661.0
2019-01-29 11:25:00,100.19,100.37,100.16,100.3,25408.0,79.0729,79.2149,79.0492,79.1597,25408.0
2019-01-29 11:30:00,100.32,100.5,100.32,100.48,11295.0,79.1755,79.3175,79.1755,79.3017,11295.0
2019-01-29 11:35:00,100.47,100.61,100.47,100.59,10712.0,79.2938,79.4043,79.2938,79.3885,10712.0
2019-01-29 11:40:00,100.58,100.72,100.52,100.71,13471.0,79.3807,79.4911,79.3333,79.4833,13471.0
2019-01-29 11:45:00,100.71,100.79,100.62,100.69,12961.0,79.4833,79.5464,79.4122,79.4675,12961.0
2019-01-29 11:50:00,100.71,100.76,100.66,100.75,11444.0,79.4833,79.5227,79.4438,79.5148,11444.0
2019-01-29 11:55:00,100.72,100.79,100.65,100.78,13745.0,79.4911,79.5464,79.4359,79.5385,13745.0
2019-01-29 12:00:00,100.78,100.78,100.66,100.69,13997.0,79.5385,79.5385,79.4438,79.4675,13997.0
2019-01-29 12:05:00,100.69,100.9,100.66,100.89,12752.0,79.4675,79.6332,79.4438,79.6253,12752.0
2019-01-29 12:10:00,100.87,101.06,100.87,101.04,12029.0,79.6095,79.7595,79.6095,79.7437,12029.0
2019-01-29 12:15:00,101.05,101.14,101.04,101.11,12982.0,79.7516,79.8226,79.7437,79.7989,12982.0
2019-01-29 12:20:00,101.12,101.15,101.02,101.08,14143.0,79.8068,79.8305,79.7279,79.7753,14143.0
2019-01-29 12:25:00,101.07,101.07,100.81,100.83,23693.0,79.7674,79.7674,79.5622,79.578,23693.0
2019-01-29 12:30:00,100.82,100.91,100.78,100.86,13725.0,79.5701,79.6411,79.5385,79.6016,13725.0
2019-01-29 12:35:00,100.87,100.89,100.79,100.88,6087.0,79.6095,79.6253,79.5464,79.6174,6087.0
2019-01-29 12:40:00,100.89,100.96,100.87,100.96,10455.0,79.6253,79.6806,79.6095,79.6806,10455.0
2019-01-29 12:45:00,100.94,100.95,100.89,100.91,9721.0,79.6648,79.6727,79.6253,79.6411,9721.0
2019-01-29 12:50:00,100.89,100.99,100.89,100.97,11877.0,79.6253,79.7042,79.6253,79.6885,11877.0
2019-01-29 12:55:00,100.99,101.0,100.84,100.84,7484.0,79.7042,79.7121,79.5859,79.5859,7484.0
2019-01-29 13:00:00,100.83,100.85,100.76,100.8,5717.0,79.578,79.5937,79.5227,79.5543,5717.0
2019-01-29 13:05:00,100.78,100.86,100.74,100.79,6937.0,79.5385,79.6016,79.5069,79.5464,6937.0
2019-01-29 13:10:00,100.8,100.85,100.73,100.73,6847.0,79.5543,79.5937,79.499,79.499,6847.0
2019-01-29 13:15:00,100.71,100.83,100.67,100.83,11143.0,79.4833,79.578,79.4517,79.578,11143.0
2019-01-29 13:20:00,100.86,100.86,100.75,100.79,8087.0,79.6016,79.6016,79.5148,79.5464,8087.0
2019-01-29 13:25:00,100.8,100.83,100.77,100.82,8627.0,79.5543,79.578,79.5306,79.5701,8627.0
2019-01-29 13:30:00,100.85,100.91,100.81,100.81,8269.0,79.5937,79.6411,79.5622,79.5622,8269.0
2019-01-29 13:35:00,100.8,100.8,100.72,100.73,8132.0,79.5543,79.5543,79.4911,79.499,8132.0
2019-01-29 13:40:00,100.72,100.78,100.67,100.78,28801.0,79.4911,79.5385,79.4517,79.5385,28801.0
2019-01-29 13:45:00,100.76,100.79,100.66,100.72,11349.0,79.5227,79.5464,79.4438,79.4911,11349.0
2019-01-29 13:50:00,100.72,100.8,100.68,100.73,6660.0,79.4911,79.5543,79.4596,79.499,6660.0
2019-01-29 13:55:00,100.73,100.8,100.73,100.79,8978.0,79.499,79.5543,79.499,79.5464,8978.0
2019-01-29 14:00:00,100.77,100.77,100.67,100.77,13010.0,79.5306,79.5306,79.4517,79.5306,13010.0
2019-01-29 14:05:00,100.79,100.9,100.79,100.89,9264.0,79.5464,79.6332,79.5464,79.6253,9264.0
2019-01-29 14:10:00,100.88,100.88,100.8,100.84,5726.0,79.6174,79.6174,79.5543,79.5859,5726.0
2019-01-29 14:15:00,100.84,100.84,100.7,100.72,8582.0,79.5859,79.5859,79.4754,79.4911,8582.0
2019-01-29 14:20:00,100.73,100.74,100.65,100.67,10110.0,79.499,79.5069,79.4359,79.4517,10110.0
2019-01-29 14:25:00,100.68,100.71,100.66,100.68,10940.0,79.4596,79.4833,79.4438,79.4596,10940.0
2019-01-29 14:30:00,100.67,100.89,100.66,100.88,21355.0,79.4517,79.6253,79.4438,79.6174,21355.0
2019-01-29 14:35:00,100.87,100.9,100.78,100.83,23439.0,79.6095,79.6332,79.5385,79.578,23439.0
2019-01-29 14:40:00,100.81,100.92,100.79,100.88,23992.0,79.5622,79.649,79.5464,79.6174,23992.0
2019-01-29 14:45:00,100.89,100.9,100.78,100.84,12562.0,79.6253,79.6332,79.5385,79.5859,12562.0
2019-01-29 14:50:00,100.83,100.88,100.81,100.82,14957.0,79.578,79.6174,79.5622,79.5701,14957.0
2019-01-29 14:55:00,100.81,100.84,100.76,100.8,13437.0,79.5622,79.5859,79.5227,79.5543,13437.0
2019-01-29 15:00:00,100.79,100.86,100.75,100.75,25532.0,79.5464,79.6016,79.5148,79.5148,25532.0
2019-01-29 15:05:00,100.76,100.8,100.75,100.78,11343.0,79.5227,79.5543,79.5148,79.5385,11343.0
2019-01-29 15:10:00,100.78,100.85,100.77,100.84,9504.0,79.5385,79.5937,79.5306,79.5859,9504.0
2019-01-29 15:15:00,100.84,100.87,100.81,100.87,22208.0,79.5859,79.6095,79.5622,79.6095,22208.0
2019-01-29 15:20:00,100.88,100.97,100.88,100.93,31595.0,79.6174,79.6885,79.6174,79.6569,31595.0
2019-01-29 15:25:00,100.93,100.97,100.91,100.97,20817.0,79.6569,79.6885,79.6411,79.6885,20817.0
2019-01-29 15:30:00,100.96,101.11,100.96,101.09,27018.0,79.6806,79.7989,79.6806,79.7832,27018.0
2019-01-29 15:35:00,101.08,101.08,100.94,100.97,27844.0,79.7753,79.7753,79.6648,79.6885,27844.0
2019-01-29 15:40:00,100.98,101.09,100.97,101.04,33426.0,79.6963,79.7832,79.6885,79.7437,33426.0
2019-01-29 15:45:00,101.05,101.07,100.94,100.99,37316.0,79.7516,79.7674,79.6648,79.7042,37316.0
2019-01-29 15:50:00,100.99,101.01,100.93,101.01,33108.0,79.7042,79.72,79.6569,79.72,33108.0
2019-01-29 15:55:00,101.01,101.33,100.92,101.3,224520.0,79.72,79.9726,79.649,79.9489,224520.0
2019-01-30 09:30:00,101.89,102.05,101.44,101.48,62341.0,80.4145,80.5408,80.0594,80.091,62341.0
2019-01-30 09:35:00,101.48,101.48,101.06,101.3,26278.0,80.091,80.091,79.7595,79.9489,26278.0
2019-01-30 09:40:00,101.32,101.32,101.04,101.19,32453.0,79.9647,79.9647,79.7437,79.8621,32453.0
2019-01-30 09:45:00,101.15,101.17,100.87,100.98,32380.0,79.8305,79.8463,79.6095,79.6963,32380.0
2019-01-30 09:50:00,100.97,100.97,100.75,100.79,22856.0,79.6885,79.6885,79.5148,79.5464,22856.0
2019-01-30 09:55:00,100.8,100.91,100.7,100.83,24898.0,79.5543,79.6411,79.4754,79.578,24898.0
2019-01-30 10:00:00,100.85,100.85,100.57,100.61,17700.0,79.5937,79.5937,79.3728,79.4043,17700.0
2019-01-30 10:05:00,100.62,100.72,100.52,100.58,21903.0,79.4122,79.4911,79.3333,79.3807,21903.0
2019-01-30 10:10:00,100.6,100.76,100.55,100.63,28405.0,79.3964,79.5227,79.357,79.4201,28405.0
2019-01-30 10:15:00,100.62,100.65,100.51,100.55,21722.0,79.4122,79.4359,79.3254,79.357,21722.0
2019-01-30 10:20:00,100.57,100.65,100.55,100.63,18258.0,79.3728,79.4359,79.357,79.4201,18258.0
2019-01-30 10:25:00,100.62,100.8,100.62,100.63,32448.0,79.4122,79.5543,79.4122,79.4201,32448.0
2019-01-30 10:30:00,100.63,100.73,100.52,100.73,82338.0,79.4201,79.499,79.3333,79.499,82338.0
2019-01-30 10:35:00,100.75,100.9,100.73,100.79,22257.0,79.5148,79.6332,79.499,79.5464,22257.0
2019-01-30 10:40:00,100.8,100.81,100.58,100.74,69527.0,79.5543,79.5622,79.3807,79.5069,69527.0
2019-01-30 10:45:00,100.75,100.81,100.63,100.64,17038.0,79.5148,79.5622,79.4201,79.428,17038.0
2019-01-30 10:50:00,100.64,100.67,100.54,100.57,27219.0,79.428,79.4517,79.3491,79.3728,27219.0
2019-01-30 10:55:00,100.57,100.71,100.36,100.38,33836.0,79.3728,79.4833,79.207,79.2228,33836.0
2019-01-30 11:00:00,100.37,100.6,100.33,100.48,49869.0,79.2149,79.3964,79.1833,79.3017,49869.0
2019-01-30 11:05:00,100.5,100.6,100.49,100.55,34581.0,79.3175,79.3964,79.3096,79.357,34581.0
2019-01-30 11:10:00,100.57,100.72,100.51,100.72,48671.0,79.3728,79.4911,79.3254,79.4911,48671.0
2019-01-30 11:15:00,100.75,100.9,100.71,100.76,55580.0,79.5148,79.6332,79.4833,79.5227,55580.0
2019-01-30 11:20:00,100.8,100.82,100.57,100.76,50778.0,79.5543,79.5701,79.3728,79.5227,50778.0
2019-01-30 11:25:00,100.77,100.81,100.63,100.64,24342.0,79.5306,79.5622,79.4201,79.428,24342.0
2019-01-30 11:30:00,100.63,100.65,100.5,100.53,22146.0,79.4201,79.4359,79.3175,79.3412,22146.0
2019-01-30 11:35:00,100.54,100.6,100.53,100.55,23514.0,79.3491,79.3964,79.3412,79.357,23514.0
2019-01-30 11:40:00,100.56,100.6,100.49,100.59,28881.0,79.3649,79.3964,79.3096,79.3885,28881.0
2019-01-30 11:45:00,100.6,100.73,100.58,100.73,27249.0,79.3964,79.499,79.3807,79.499,27249.0
2019-01-30 11:50:00,100.74,100.84,100.67,100.8,15831.0,79.5069,79.5859,79.4517,79.5543,15831.0
2019-01-30 11:55:00,100.79,100.9,100.78,100.9,22575.0,79.5464,79.6332,79.5385,79.6332,22575.0
2019-01-30 12:00:00,100.9,101.05,100.9,101.05,24114.0,79.6332,79.7516,79.6332,79.7516,24114.0
2019-01-30 12:05:00,101.05,101.1,101.01,101.07,12775.0,79.7516,79.7911,79.72,79.7674,12775.0
2019-01-30 12:10:00,101.09,101.17,101.09,101.13,17650.0,79.7832,79.8463,79.7832,79.8147,17650.0
2019-01-30 12:15:00,101.12,101.15,101.03,101.1,21201.0,79.8068,79.8305,79.7358,79.7911,21201.0
2019-01-30 12:20:00,101.08,101.18,101.08,101.09,23862.0,79.7753,79.8542,79.7753,79.7832,23862.0
2019-01-30 12:25:00,101.1,101.16,101.03,101.03,15050.0,79.7911,79.8384,79.7358,79.7358,15050.0
2019-01-30 12:30:00,101.04,101.08,100.98,100.99,21561.0,79.7437,79.7753,79.6963,79.7042,21561.0
2019-01-30 12:35:00,101.02,101.03,100.9,100.94,10651.0,79.7279,79.7358,79.6332,79.6648,10651.0
2019-01-30 12:40:00,100.94,100.98,100.75,100.79,15975.0,79.6648,79.6963,79.5148,79.5464,15975.0
2019-01-30 12:45:00,100.79,100.86,100.76,100.81,10127.0,79.5464,79.6016,79.5227,79.5622,10127.0
2019-01-30 12:50:00,100.8,100.87,100.71,100.71,21770.0,79.5543,79.6095,79.4833,79.4833,21770.0
2019-01-30 12:55:00,100.74,100.77,100.67,100.7,14407.0,79.5069,79.5306,79.4517,79.4754,14407.0
2019-01-30 13:00:00,100.69,100.8,100.61,100.63,11379.0,79.4675,79.5543,79.4043,79.4201,11379.0
2019-01-30 13:05:00,100.61,100.78,100.59,100.76,11919.0,79.4043,79.5385,79.3885,79.5227,11919.0
2019-01-30 13:10:00,100.77,100.85,100.74,100.81,29961.0,79.5306,79.5937,79.5069,79.5622,29961.0
2019-01-30 13:15:00,100.81,100.96,100.8,100.84,52847.0,79.5622,79.6806,79.5543,79.5859,52847.0
2019-01-30 13:20:00,100.84,100.91,100.65,100.72,46956.0,79.5859,79.6411,79.4359,79.4911,46956.0
2019-01-30 13:25:00,100.73,100.9,100.7,100.88,15360.0,79.499,79.6332,79.4754,79.6174,15360.0
2019-01-30 13:30:00,100.89,100.9,100.83,100.84,19585.0,79.6253,79.6332,79.578,79.5859,19585.0
2019-01-30 13:35:00,100.83,100.83,100.63,100.63,15054.0,79.578,79.578,79.4201,79.4201,15054.0
2019-01-30 13:40:00,100.63,100.66,100.58,100.6,18127.0,79.4201,79.4438,79.3807,79.3964,18127.0
2019-01-30 13:45:00,100.6,100.6,100.42,100.44,27316.0,79.3964,79.3964,79.2544,79.2702,27316.0
2019-01-30 13:50:00,100.42,100.48,100.25,100.26,55796.0,79.2544,79.3017,79.1202,79.1281,55796.0
2019-01-30 13:55:00,100.27,100.62,100.25,100.53,40550.0,79.136,79.4122,79.1202,79.3412,40550.0
2019-01-30 14:00:00,100.51,101.18,100.42,100.98,78567.0,79.3254,79.8542,79.2544,79.6963,78567.0
2019-01-30 14:05:00,101.0,101.03,100.65,100.72,65926.0,79.7121,79.7358,79.4359,79.4911,65926.0
2019-01-30 14:10:00,100.74,100.92,100.69,100.9,49277.0,79.5069,79.649,79.4675,79.6332,49277.0
2019-01-30 14:15:00,100.89,101.03,100.79,101.01,43080.0,79.6253,79.7358,79.5464,79.72,43080.0
2019-01-30 14:20:00,101.0,101.41,100.94,101.2,58186.0,79.7121,80.0357,79.6648,79.87,58186.0
2019-01-30 14:25:00,101.22,101.22,101.08,101.11,41634.0,79.8858,79.8858,79.7753,79.7989,41634.0
2019-01-30 14:30:00,101.11,101.11,100.99,101.03,34894.0,79.7989,79.7989,79.7042,79.7358,34894.0
2019-01-30 14:35:00,101.01,101.02,100.82,100.92,36659.0,79.72,79.7279,79.5701,79.649,36659.0
2019-01-30 14:40:00,100.91,101.18,100.88,101.16,29056.0,79.6411,79.8542,79.6174,79.8384,29056.0
2019-01-30 14:45:00,101.15,101.34,101.09,101.17,56895.0,79.8305,79.9805,79.7832,79.8463,56895.0
2019-01-30 14:50:00,101.17,101.23,101.03,101.18,80136.0,79.8463,79.8937,79.7358,79.8542,80136.0
2019-01-30 14:55:00,101.18,101.57,101.15,101.51,51122.0,79.8542,80.162,79.8305,80.1146,51122.0
2019-01-30 15:00:00,101.51,101.53,101.3,101.31,45623.0,80.1146,80.1304,79.9489,79.9568,45623.0
2019-01-30 15:05:00,101.31,101.35,101.19,101.27,81885.0,79.9568,79.9884,79.8621,79.9252,81885.0
2019-01-30 15:10:00,101.25,101.39,101.13,101.38,45430.0,79.9094,80.0199,79.8147,80.012,45430.0
2019-01-30 15:15:00,101.38,101.47,101.19,101.25,39131.0,80.012,80.0831,79.8621,79.9094,39131.0
2019-01-30 15:20:00,101.25,101.37,101.21,101.21,56783.0,79.9094,80.0041,79.8779,79.8779,56783.0
2019-01-30 15:25:00,101.2,101.28,101.14,101.15,49696.0,79.87,79.9331,79.8226,79.8305,49696.0
2019-01-30 15:30:00,101.13,101.2,101.04,101.06,54515.0,79.8147,79.87,79.7437,79.7595,54515.0
2019-01-30 15:35:00,101.06,101.31,101.06,101.27,80231.0,79.7595,79.9568,79.7595,79.9252,80231.0
2019-01-30 15:40:00,101.27,101.31,101.13,101.14,109786.0,79.9252,79.9568,79.8147,79.8226,109786.0
2019-01-30 15:45:00,101.15,101.33,101.11,101.29,93259.0,79.8305,79.9726,79.7989,79.941,93259.0
2019-01-30 15:50:00,101.29,101.29,101.03,101.04,114392.0,79.941,79.941,79.7358,79.7437,114392.0
2019-01-30 15:55:00,101.05,101.33,101.0,101.23,203184.0,79.7516,79.9726,79.7121,79.8937,203184.0
2019-01-31 09:30:00,105.5,105.54,102.75,104.5,232060.0,83.2637,83.2952,81.0933,82.4744,232060.0
2019-01-31 09:35:00,104.46,105.97,104.46,105.85,225006.0,82.4429,83.6346,82.4429,83.5399,225006.0
2019-01-31 09:40:00,105.9,106.0,105.25,105.87,162650.0,83.5794,83.6583,83.0664,83.5557,162650.0
2019-01-31 09:45:00,105.87,106.95,105.39,106.95,281539.0,83.5557,84.408,83.1768,84.408,281539.0
2019-01-31 09:50:00,106.87,107.13,106.5,106.98,182787.0,84.3449,84.5501,84.0529,84.4317,182787.0
2019-01-31 09:55:00,106.98,107.1,106.88,106.9,129781.0,84.4317,84.5264,84.3528,84.3686,129781.0
2019-01-31 10:00:00,106.89,107.04,106.58,106.95,106703.0,84.3607,84.4791,84.116,84.408,106703.0
2019-01-31 10:05:00,106.9,107.27,106.81,107.19,110435.0,84.3686,84.6606,84.2976,84.5975,110435.0
2019-01-31 10:10:00,107.19,107.84,107.19,107.77,148416.0,84.5975,85.1105,84.5975,85.0552,148416.0
2019-01-31 10:15:00,107.76,108.0,107.72,107.84,102876.0,85.0473,85.2367,85.0158,85.1105,102876.0
2019-01-31 10:20:00,107.86,107.98,107.42,107.63,82294.0,85.1262,85.221,84.779,84.9447,82294.0
2019-01-31 10:25:00,107.66,107.9,107.42,107.54,82875.0,84.9684,85.1578,84.779,84.8737,82875.0
2019-01-31 10:30:00,107.56,107.68,107.42,107.46,89986.0,84.8895,84.9842,84.779,84.8106,89986.0
2019-01-31 10:35:00,107.4,107.48,107.17,107.34,72825.0,84.7632,84.8263,84.5817,84.7158,72825.0
2019-01-31 10:40:00,107.33,107.8,107.32,107.47,84083.0,84.708,85.0789,84.7001,84.8184,84083.0
2019-01-31 10:45:00,107.47,107.67,107.1,107.26,61805.0,84.8184,84.9763,84.5264,84.6527,61805.0
2019-01-31 10:50:00,107.25,107.46,107.11,107.29,49015.0,84.6448,84.8106,84.5343,84.6764,49015.0
2019-01-31 10:55:00,107.29,107.55,107.22,107.5,78095.0,84.6764,84.8816,84.6211,84.8421,78095.0
2019-01-31 11:00:00,107.51,107.79,107.47,107.72,51194.0,84.85,85.071,84.8184,85.0158,51194.0
2019-01-31 11:05:00,107.7,107.71,107.3,107.33,38667.0,85.0,85.0079,84.6843,84.708,38667.0
2019-01-31 11:10:00,107.33,107.43,106.96,107.33,81272.0,84.708,84.7869,84.4159,84.708,81272.0
2019-01-31 11:15:00,107.29,107.44,107.08,107.42,48539.0,84.6764,84.7948,84.5106,84.779,48539.0
2019-01-31 11:20:00,107.42,107.5,107.26,107.39,46548.0,84.779,84.8421,84.6527,84.7553,46548.0
2019-01-31 11:25:00,107.39,107.4,107.12,107.18,42837.0,84.7553,84.7632,84.5422,84.5896,42837.0
2019-01-31 11:30:00,107.18,107.23,106.95,106.96,56114.0,84.5896,84.629,84.408,84.4159,56114.0
2019-01-31 11:35:00,106.94,107.02,106.77,106.78,61433.0,84.4002,84.4633,84.266,84.2739,61433.0
2019-01-31 11:40:00,106.78,106.8,106.55,106.57,51457.0,84.2739,84.2897,84.0924,84.1081,51457.0
2019-01-31 11:45:00,106.56,106.71,106.44,106.48,79647.0,84.1002,84.2186,84.0055,84.0371,79647.0
2019-01-31 11:50:00,106.46,106.6,106.39,106.56,56854.0,84.0213,84.1318,83.9661,84.1002,56854.0
2019-01-31 11:55:00,106.55,106.99,106.54,106.9,54164.0,84.0924,84.4396,84.0845,84.3686,54164.0
2019-01-31 12:00:00,106.93,107.19,106.91,107.1,66358.0,84.3923,84.5975,84.3765,84.5264,66358.0
2019-01-31 12:05:00,107.09,107.22,106.97,107.03,45228.0,84.5185,84.6211,84.4238,84.4712,45228.0
2019-01-31 12:10:00,106.98,107.11,106.86,107.1,29548.0,84.4317,84.5343,84.337,84.5264,29548.0
2019-01-31 12:15:00,107.08,107.13,106.76,106.82,33529.0,84.5106,84.5501,84.2581,84.3054,33529.0
2019-01-31 12:20:00,106.8,106.99,106.64,106.87,56498.0,84.2897,84.4396,84.1634,84.3449,56498.0
2019-01-31 12:25:00,106.89,107.0,106.76,106.8,35057.0,84.3607,84.4475,84.2581,84.2897,35057.0
2019-01-31 12:30:00,106.81,106.96,106.67,106.74,35529.0,84.2976,84.4159,84.1871,84.2423,35529.0
2019-01-31 12:35:00,106.73,106.87,106.56,106.83,23026.0,84.2344,84.3449,84.1002,84.3133,23026.0
2019-01-31 12:40:00,106.86,106.95,106.51,106.51,28249.0,84.337,84.408,84.0608,84.0608,28249.0
2019-01-31 12:45:00,106.57,106.66,106.51,106.55,23987.0,84.1081,84.1792,84.0608,84.0924,23987.0
2019-01-31 12:50:00,106.54,106.54,106.31,106.4,35616.0,84.0845,84.0845,83.9029,83.974,35616.0
2019-01-31 12:55:00,106.39,106.39,105.97,106.04,70752.0,83.9661,83.9661,83.6346,83.6898,70752.0
2019-01-31 13:00:00,106.05,106.31,106.04,106.24,37502.0,83.6977,83.9029,83.6898,83.8477,37502.0
2019-01-31 13:05:00,106.22,106.43,106.19,106.3,45208.0,83.8319,83.9976,83.8082,83.895,45208.0
2019-01-31 13:10:00,106.3,106.32,106.13,106.26,37734.0,83.895,83.9108,83.7609,83.8635,37734.0
2019-01-31 13:15:00,106.3,106.49,106.18,106.48,40356.0,83.895,84.045,83.8003,84.0371,40356.0
2019-01-31 13:20:00,106.49,106.65,106.45,106.48,35802.0,84.045,84.1713,84.0134,84.0371,35802.0
2019-01-31 13:25:00,106.5,106.74,106.43,106.63,29091.0,84.0529,84.2423,83.9976,84.1555,29091.0
2019-01-31 13:30:00,106.61,106.68,106.43,106.53,28432.0,84.1397,84.195,83.9976,84.0766,28432.0
2019-01-31 13:35:00,106.57,106.71,106.55,106.71,18066.0,84.1081,84.2186,84.0924,84.2186,18066.0
2019-01-31 13:40:00,106.7,106.72,106.37,106.41,30593.0,84.2107,84.2265,83.9503,83.9819,30593.0
2019-01-31 13:45:00,106.42,106.42,106.24,106.31,20602.0,83.9898,83.9898,83.8477,83.9029,20602.0
2019-01-31 13:50:00,106.32,106.4,106.28,106.33,32301.0,83.9108,83.974,83.8793,83.9187,32301.0
2019-01-31 13:55:00,106.33,106.41,106.21,106.39,26764.0,83.9187,83.9819,83.824,83.9661,26764.0
2019-01-31 14:00:00,106.37,106.53,106.37,106.51,34988.0,83.9503,84.0766,83.9503,84.0608,34988.0
2019-01-31 14:05:00,106.51,106.55,106.38,106.45,51511.0,84.0608,84.0924,83.9582,84.0134,51511.0
2019-01-31 14:10:00,106.45,106.47,106.27,106.28,28316.0,84.0134,84.0292,83.8714,83.8793,28316.0
2019-01-31 14:15:00,106.27,106.31,106.04,106.09,74845.0,83.8714,83.9029,83.6898,83.7293,74845.0
2019-01-31 14:20:00,106.11,106.18,106.03,106.11,35734.0,83.7451,83.8003,83.682,83.7451,35734.0
2019-01-31 14:25:00,106.12,106.18,105.82,105.87,43262.0,83.753,83.8003,83.5162,83.5557,43262.0
2019-01-31 14:30:00,105.85,105.9,105.75,105.77,45277.0,83.5399,83.5794,83.461,83.4768,45277.0
2019-01-31 14:35:00,105.77,105.85,105.71,105.75,37989.0,83.4768,83.5399,83.4294,83.461,37989.0
2019-01-31 14:40:00,105.73,105.74,105.56,105.58,43475.0,83.4452,83.4531,83.311,83.3268,43475.0
2019-01-31 14:45:00,105.58,105.68,105.45,105.48,55256.0,83.3268,83.4057,83.2242,83.2479,55256.0
2019-01-31 14:50:00,105.5,105.58,105.43,105.44,51365.0,83.2637,83.3268,83.2084,83.2163,51365.0
2019-01-31 14:55:00,105.44,105.55,105.44,105.48,39894.0,83.2163,83.3031,83.2163,83.2479,39894.0
2019-01-31 15:00:00,105.48,105.48,105.33,105.33,37139.0,83.2479,83.2479,83.1295,83.1295,37139.0
2019-01-31 15:05:00,105.33,105.47,105.29,105.32,45485.0,83.1295,83.24,83.0979,83.1216,45485.0
2019-01-31 15:10:00,105.32,105.33,105.11,105.13,46313.0,83.1216,83.1295,82.9559,82.9716,46313.0
2019-01-31 15:15:00,105.13,105.2,105.11,105.19,49632.0,82.9716,83.0269,82.9559,83.019,49632.0
2019-01-31 15:20:00,105.18,105.35,105.17,105.19,41358.0,83.0111,83.1453,83.0032,83.019,41358.0
2019-01-31 15:25:00,105.19,105.22,105.07,105.14,55554.0,83.019,83.0427,82.9243,82.9795,55554.0
2019-01-31 15:30:00,105.16,105.22,104.85,104.91,97709.0,82.9953,83.0427,82.7507,82.798,97709.0
2019-01-31 15:35:00,104.92,105.01,104.79,104.98,93379.0,82.8059,82.8769,82.7033,82.8533,93379.0
2019-01-31 15:40:00,104.98,105.08,104.9,105.03,121480.0,82.8533,82.9322,82.7901,82.8927,121480.0
2019-01-31 15:45:00,105.02,105.07,104.91,104.96,136940.0,82.8848,82.9243,82.798,82.8375,136940.0
2019-01-31 15:50:00,104.95,105.11,104.93,105.11,156956.0,82.8296,82.9559,82.8138,82.9559,156956.0
2019-01-31 15:55:00,105.11,105.45,105.1,105.33,264838.0,82.9559,83.2242,82.948,83.1295,264838.0
2019-02-01 09:30:00,105.72,106.0,105.26,105.9,84202.0,83.4373,83.6583,83.0742,83.5794,84202.0
2019-02-01 09:35:00,105.91,106.11,105.61,106.04,45412.0,83.5872,83.7451,83.3505,83.6898,45412.0
2019-02-01 09:40:00,105.97,106.08,105.89,106.07,50988.0,83.6346,83.7214,83.5715,83.7135,50988.0
2019-02-01 09:45:00,106.1,106.5,105.94,105.94,53685.0,83.7372,84.0529,83.6109,83.6109,53685.0
2019-02-01 09:50:00,105.92,106.04,105.62,105.64,45058.0,83.5951,83.6898,83.3584,83.3742,45058.0
2019-02-01 09:55:00,105.64,105.67,105.43,105.49,41524.0,83.3742,83.3978,83.2084,83.2558,41524.0
2019-02-01 10:00:00,105.51,106.05,105.51,105.98,31056.0,83.2716,83.6977,83.2716,83.6425,31056.0
2019-02-01 10:05:00,106.0,106.12,105.8,105.85,20196.0,83.6583,83.753,83.5004,83.5399,20196.0
2019-02-01 10:10:00,105.87,105.99,105.86,105.95,38698.0,83.5557,83.6504,83.5478,83.6188,38698.0
2019-02-01 10:15:00,105.98,106.2,105.94,106.19,35540.0,83.6425,83.8161,83.6109,83.8082,35540.0
2019-02-01 10:20:00,106.2,106.32,106.06,106.2,22749.0,83.8161,83.9108,83.7056,83.8161,22749.0
2019-02-01 10:25:00,106.2,106.25,106.15,106.15,21504.0,83.8161,83.8556,83.7767,83.7767,21504.0
2019-02-01 10:30:00,106.15,106.27,106.11,106.22,30076.0,83.7767,83.8714,83.7451,83.8319,30076.0
2019-02-01 10:35:00,106.2,106.37,106.13,106.16,22659.0,83.8161,83.9503,83.7609,83.7846,22659.0
2019-02-01 10:40:00,106.15,106.24,106.09,106.18,18596.0,83.7767,83.8477,83.7293,83.8003,18596.0
2019-02-01 10:45:00,106.19,106.21,106.02,106.04,16745.0,83.8082,83.824,83.6741,83.6898,16745.0
2019-02-01 10:50:00,106.04,106.13,105.9,105.93,24765.0,83.6898,83.7609,83.5794,83.603,24765.0
2019-02-01 10:55:00,105.92,106.07,105.87,106.03,34358.0,83.5951,83.7135,83.5557,83.682,34358.0
2019-02-01 11:00:00,106.02,106.04,105.71,105.92,27546.0,83.6741,83.6898,83.4294,83.5951,27546.0
2019-02-01 11:05:00,105.9,106.11,105.87,106.06,18920.0,83.5794,83.7451,83.5557,83.7056,18920.0
2019-02-01 11:10:00,106.08,106.09,105.86,106.06,24018.0,83.7214,83.7293,83.5478,83.7056,24018.0
2019-02-01 11:15:00,106.04,106.08,105.87,105.9,32493.0,83.6898,83.7214,83.5557,83.5794,32493.0
2019-02-01 11:20:00,105.88,106.11,105.88,106.11,26718.0,83.5636,83.7451,83.5636,83.7451,26718.0
2019-02-01 11:25:00,106.13,106.22,106.08,106.21,28254.0,83.7609,83.8319,83.7214,83.824,28254.0
2019-02-01 11:30:00,106.21,106.25,106.12,106.17,21866.0,83.824,83.8556,83.753,83.7924,21866.0
2019-02-01 11:35:00,106.18,106.29,106.18,106.23,16528.0,83.8003,83.8872,83.8003,83.8398,16528.0
2019-02-01 11:40:00,106.24,106.3,106.22,106.24,28097.0,83.8477,83.895,83.8319,83.8477,28097.0
2019-02-01 11:45:00,106.24,106.32,106.22,106.27,18779.0,83.8477,83.9108,83.8319,83.8714,18779.0
2019-02-01 11:50:00,106.27,106.39,106.27,106.37,12375.0,83.8714,83.9661,83.8714,83.9503,12375.0
2019-02-01 11:55:00,106.34,106.35,106.21,106.31,25555.0,83.9266,83.9345,83.824,83.9029,25555.0
2019-02-01 12:00:00,106.3,106.32,106.22,106.23,26049.0,83.895,83.9108,83.8319,83.8398,26049.0
2019-02-01 12:05:00,106.24,106.28,106.12,106.28,25519.0,83.8477,83.8793,83.753,83.8793,25519.0
2019-02-01 12:10:00,106.3,106.43,106.29,106.33,32465.0,83.895,83.9976,83.8872,83.9187,32465.0
2019-02-01 12:15:00,106.33,106.35,106.24,106.26,13639.0,83.9187,83.9345,83.8477,83.8635,13639.0
2019-02-01 12:20:00,106.26,106.28,105.92,105.92,20617.0,83.8635,83.8793,83.5951,83.5951,20617.0
2019-02-01 12:25:00,105.91,106.14,105.91,106.11,32713.0,83.5872,83.7688,83.5872,83.7451,32713.0
2019-02-01 12:30:00,106.11,106.11,105.92,105.98,17582.0,83.7451,83.7451,83.5951,83.6425,17582.0
2019-02-01 12:35:00,105.97,106.0,105.92,105.95,17094.0,83.6346,83.6583,83.5951,83.6188,17094.0
2019-02-01 12:40:00,105.93,106.0,105.89,105.98,18103.0,83.603,83.6583,83.5715,83.6425,18103.0
2019-02-01 12:45:00,105.99,106.15,105.97,106.08,26038.0,83.6504,83.7767,83.6346,83.7214,26038.0
2019-02-01 12:50:00,106.09,106.12,106.05,106.05,19188.0,83.7293,83.753,83.6977,83.6977,19188.0
2019-02-01 12:55:00,106.04,106.19,106.0,106.18,23524.0,83.6898,83.8082,83.6583,83.8003,23524.0
2019-02-01 13:00:00,106.2,106.2,106.08,106.15,38459.0,83.8161,83.8161,83.7214,83.7767,38459.0
2019-02-01 13:05:00,106.15,106.28,106.15,106.27,12868.0,83.7767,83.8793,83.7767,83.8714,12868.0
2019-02-01 13:10:00,106.29,106.29,106.11,106.11,19682.0,83.8872,83.8872,83.7451,83.7451,19682.0
2019-02-01 13:15:00,106.1,106.18,106.08,106.17,22585.0,83.7372,83.8003,83.7214,83.7924,22585.0
2019-02-01 13:20:00,106.17,106.18,106.09,106.16,22121.0,83.7924,83.8003,83.7293,83.7846,22121.0
2019-02-01 13:25:00,106.17,106.26,106.17,106.23,27491.0,83.7924,83.8635,83.7924,83.8398,27491.0
2019-02-01 13:30:00,106.24,106.28,106.22,106.27,16005.0,83.8477,83.8793,83.8319,83.8714,16005.0
2019-02-01 13:35:00,106.26,106.29,106.24,106.27,11840.0,83.8635,83.8872,83.8477,83.8714,11840.0
2019-02-01 13:40:00,106.25,106.27,106.18,106.2,25852.0,83.8556,83.8714,83.8003,83.8161,25852.0
2019-02-01 13:45:00,106.19,106.2,106.09,106.18,13425.0,83.8082,83.8161,83.7293,83.8003,13425.0
2019-02-01 13:50:00,106.18,106.2,106.09,106.1,15093.0,83.8003,83.8161,83.7293,83.7372,15093.0
2019-02-01 13:55:00,106.1,106.19,106.09,106.19,16119.0,83.7372,83.8082,83.7293,83.8082,16119.0
2019-02-01 14:00:00,106.19,106.22,106.11,106.15,52882.0,83.8082,83.8319,83.7451,83.7767,52882.0
2019-02-01 14:05:00,106.15,106.21,106.14,106.16,15027.0,83.7767,83.824,83.7688,83.7846,15027.0
2019-02-01 14:10:00,106.15,106.23,106.01,106.02,35351.0,83.7767,83.8398,83.6662,83.6741,35351.0
2019-02-01 14:15:00,106.01,106.13,106.01,106.12,52332.0,83.6662,83.7609,83.6662,83.753,52332.0
2019-02-01 14:20:00,106.1,106.13,106.07,106.12,41050.0,83.7372,83.7609,83.7135,83.753,41050.0
2019-02-01 14:25:00,106.13,106.26,106.05,106.05,48705.0,83.7609,83.8635,83.6977,83.6977,48705.0
2019-02-01 14:30:00,106.05,106.23,106.05,106.21,30351.0,83.6977,83.8398,83.6977,83.824,30351.0
2019-02-01 14:35:00,106.21,106.26,106.08,106.11,32701.0,83.824,83.8635,83.7214,83.7451,32701.0
2019-02-01 14:40:00,106.1,106.16,106.09,106.09,22570.0,83.7372,83.7846,83.7293,83.7293,22570.0
2019-02-01 14:45:00,106.09,106.15,106.04,106.04,26994.0,83.7293,83.7767,83.6898,83.6898,26994.0
2019-02-01 14:50:00,106.06,106.08,105.79,105.79,29301.0,83.7056,83.7214,83.4925,83.4925,29301.0
2019-02-01 14:55:00,105.79,106.0,105.78,105.95,46838.0,83.4925,83.6583,83.4846,83.6188,46838.0
2019-02-01 15:00:00,105.94,106.0,105.9,105.95,34803.0,83.6109,83.6583,83.5794,83.6188,34803.0
2019-02-01 15:05:00,105.95,106.02,105.92,105.93,45020.0,83.6188,83.6741,83.5951,83.603,45020.0
2019-02-01 15:10:00,105.93,106.01,105.92,105.96,20204.0,83.603,83.6662,83.5951,83.6267,20204.0
2019-02-01 15:15:00,105.97,106.07,105.96,106.03,29357.0,83.6346,83.7135,83.6267,83.682,29357.0
2019-02-01 15:20:00,106.05,106.16,106.01,106.16,40384.0,83.6977,83.7846,83.6662,83.7846,40384.0
2019-02-01 15:25:00,106.15,106.22,106.15,106.19,55443.0,83.7767,83.8319,83.7767,83.8082,55443.0
2019-02-01 15:30:00,106.18,106.26,106.17,106.19,53195.0,83.8003,83.8635,83.7924,83.8082,53195.0
2019-02-01 15:35:00,106.2,106.23,106.13,106.13,32513.0,83.8161,83.8398,83.7609,83.7609,32513.0
2019-02-01 15:40:00,106.12,106.16,106.08,106.16,36801.0,83.753,83.7846,83.7214,83.7846,36801.0
2019-02-01 15:45:00,106.16,106.27,106.15,106.23,64109.0,83.7846,83.8714,83.7767,83.8398,64109.0
2019-02-01 15:50:00,106.23,106.24,106.1,106.14,72913.0,83.8398,83.8477,83.7372,83.7688,72913.0
2019-02-01 15:55:00,106.13,106.2,106.09,106.09,148247.0,83.7609,83.8161,83.7293,83.7293,148247.0
2019-02-04 09:30:00,106.0,106.18,105.91,106.17,61179.0,83.6583,83.8003,83.5872,83.7924,61179.0
2019-02-04 09:35:00,106.15,106.42,105.98,106.17,13816.0,83.7767,83.9898,83.6425,83.7924,13816.0
2019-02-04 09:40:00,106.19,106.33,105.86,105.87,35224.0,83.8082,83.9187,83.5478,83.5557,35224.0
2019-02-04 09:45:00,105.92,106.01,105.84,105.9,27842.0,83.5951,83.6662,83.532,83.5794,27842.0
2019-02-04 09:50:00,105.9,105.93,105.74,105.88,13918.0,83.5794,83.603,83.4531,83.5636,13918.0
2019-02-04 09:55:00,105.92,105.94,105.71,105.71,10615.0,83.5951,83.6109,83.4294,83.4294,10615.0
2019-02-04 10:00:00,105.74,105.75,105.48,105.51,17905.0,83.4531,83.461,83.2479,83.2716,17905.0
2019-02-04 10:05:00,105.49,105.61,105.45,105.57,26504.0,83.2558,83.3505,83.2242,83.3189,26504.0
2019-02-04 10:10:00,105.58,105.93,105.58,105.86,23837.0,83.3268,83.603,83.3268,83.5478,23837.0
2019-02-04 10:15:00,105.86,105.87,105.7,105.73,10876.0,83.5478,83.5557,83.4215,83.4452,10876.0
2019-02-04 10:20:00,105.7,105.75,105.54,105.57,16074.0,83.4215,83.461,83.2952,83.3189,16074.0
2019-02-04 10:25:00,105.53,105.6,105.42,105.6,22513.0,83.2873,83.3426,83.2005,83.3426,22513.0
2019-02-04 10:30:00,105.59,105.72,105.53,105.65,11846.0,83.3347,83.4373,83.2873,83.382,11846.0
2019-02-04 10:35:00,105.68,105.76,105.63,105.68,13590.0,83.4057,83.4689,83.3663,83.4057,13590.0
2019-02-04 10:40:00,105.65,105.76,105.63,105.74,6682.0,83.382,83.4689,83.3663,83.4531,6682.0
2019-02-04 10:45:00,105.71,105.8,105.68,105.77,13002.0,83.4294,83.5004,83.4057,83.4768,13002.0
2019-02-04 10:50:00,105.77,105.83,105.69,105.7,11721.0,83.4768,83.5241,83.4136,83.4215,11721.0
2019-02-04 10:55:00,105.7,105.78,105.69,105.7,13910.0,83.4215,83.4846,83.4136,83.4215,13910.0
2019-02-04 11:00:00,105.68,105.73,105.6,105.66,38737.0,83.4057,83.4452,83.3426,83.3899,38737.0
2019-02-04 11:05:00,105.67,105.67,105.55,105.63,16328.0,83.3978,83.3978,83.3031,83.3663,16328.0
2019-02-04 11:10:00,105.62,105.65,105.51,105.55,15976.0,83.3584,83.382,83.2716,83.3031,15976.0
2019-02-04 11:15:00,105.54,105.65,105.53,105.62,27952.0,83.2952,83.382,83.2873,83.3584,27952.0
2019-02-04 11:20:00,105.61,105.7,105.61,105.62,11812.0,83.3505,83.4215,83.3505,83.3584,11812.0
2019-02-04 11:25:00,105.62,105.69,105.61,105.68,14923.0,83.3584,83.4136,83.3505,83.4057,14923.0
2019-02-04 11:30:00,105.68,105.78,105.65,105.78,20461.0,83.4057,83.4846,83.382,83.4846,20461.0
2019-02-04 11:35:00,105.79,105.85,105.75,105.77,24177.0,83.4925,83.5399,83.461,83.4768,24177.0
2019-02-04 11:40:00,105.77,105.82,105.74,105.82,10061.0,83.4768,83.5162,83.4531,83.5162,10061.0
2019-02-04 11:45:00,105.83,105.95,105.82,105.88,48571.0,83.5241,83.6188,83.5162,83.5636,48571.0
2019-02-04 11:50:00,105.89,105.97,105.87,105.9,13077.0,83.5715,83.6346,83.5557,83.5794,13077.0
2019-02-04 11:55:00,105.9,105.99,105.88,105.91,16055.0,83.5794,83.6504,83.5636,83.5872,16055.0
2019-02-04 12:00:00,105.92,105.95,105.87,105.94,11696.0,83.5951,83.6188,83.5557,83.6109,11696.0
2019-02-04 12:05:00,105.95,105.98,105.95,105.98,8171.0,83.6188,83.6425,83.6188,83.6425,8171.0
2019-02-04 12:10:00,105.99,106.01,105.96,105.97,18116.0,83.6504,83.6662,83.6267,83.6346,18116.0
2019-02-04 12:15:00,105.96,106.04,105.91,106.04,7121.0,83.6267,83.6898,83.5872,83.6898,7121.0
2019-02-04 12:20:00,106.05,106.05,105.93,105.93,7220.0,83.6977,83.6977,83.603,83.603,7220.0
2019-02-04 12:25:00,105.93,106.02,105.91,105.94,17117.0,83.603,83.6741,83.5872,83.6109,17117.0
2019-02-04 12:30:00,105.93,105.95,105.85,105.91,16874.0,83.603,83.6188,83.5399,83.5872,16874.0
2019-02-04 12:35:00,105.91,105.92,105.88,105.88,4831.0,83.5872,83.5951,83.5636,83.5636,4831.0
2019-02-04 12:40:00,105.86,105.89,105.82,105.83,9785.0,83.5478,83.5715,83.5162,83.5241,9785.0
2019-02-04 12:45:00,105.82,105.86,105.79,105.84,8206.0,83.5162,83.5478,83.4925,83.532,8206.0
2019-02-04 12:50:00,105.84,105.91,105.83,105.9,11556.0,83.532,83.5872,83.5241,83.5794,11556.0
2019-02-04 12:55:00,105.92,105.96,105.9,105.92,6331.0,83.5951,83.6267,83.5794,83.5951,6331.0
2019-02-04 13:00:00,105.92,106.03,105.88,106.01,6500.0,83.5951,83.682,83.5636,83.6662,6500.0
2019-02-04 13:05:00,106.02,106.1,106.01,106.1,7774.0,83.6741,83.7372,83.6662,83.7372,7774.0
2019-02-04 13:10:00,106.11,106.19,106.09,106.1,9921.0,83.7451,83.8082,83.7293,83.7372,9921.0
2019-02-04 13:15:00,106.09,106.17,106.09,106.13,14853.0,83.7293,83.7924,83.7293,83.7609,14853.0
2019-02-04 13:20:00,106.14,106.15,106.1,106.13,13207.0,83.7688,83.7767,83.7372,83.7609,13207.0
2019-02-04 13:25:00,106.13,106.14,106.03,106.14,22952.0,83.7609,83.7688,83.682,83.7688,22952.0
2019-02-04 13:30:00,106.13,106.15,106.08,106.15,14542.0,83.7609,83.7767,83.7214,83.7767,14542.0
2019-02-04 13:35:00,106.13,106.16,106.07,106.12,15040.0,83.7609,83.7846,83.7135,83.753,15040.0
2019-02-04 13:40:00,106.13,106.16,106.07,106.15,11330.0,83.7609,83.7846,83.7135,83.7767,11330.0
2019-02-04 13:45:00,106.16,106.27,106.15,106.27,21435.0,83.7846,83.8714,83.7767,83.8714,21435.0
2019-02-04 13:50:00,106.27,106.43,106.27,106.4,18592.0,83.8714,83.9976,83.8714,83.974,18592.0
2019-02-04 13:55:00,106.39,106.43,106.33,106.34,16766.0,83.9661,83.9976,83.9187,83.9266,16766.0
2019-02-04 14:00:00,106.35,106.38,106.31,106.36,26346.0,83.9345,83.9582,83.9029,83.9424,26346.0
2019-02-04 14:05:00,106.36,106.42,106.35,106.41,23498.0,83.9424,83.9898,83.9345,83.9819,23498.0
2019-02-04 14:10:00,106.41,106.44,106.37,106.37,22623.0,83.9819,84.0055,83.9503,83.9503,22623.0
2019-02-04 14:15:00,106.36,106.39,106.26,106.26,14675.0,83.9424,83.9661,83.8635,83.8635,14675.0
2019-02-04 14:20:00,106.26,106.28,106.2,106.25,26414.0,83.8635,83.8793,83.8161,83.8556,26414.0
2019-02-04 14:25:00,106.25,106.37,106.25,106.31,19517.0,83.8556,83.9503,83.8556,83.9029,19517.0
2019-02-04 14:30:00,106.33,106.47,106.32,106.46,27858.0,83.9187,84.0292,83.9108,84.0213,27858.0
2019-02-04 14:35:00,106.45,106.48,106.4,106.4,13342.0,84.0134,84.0371,83.974,83.974,13342.0
2019-02-04 14:40:00,106.4,106.44,106.39,106.4,13815.0,83.974,84.0055,83.9661,83.974,13815.0
2019-02-04 14:45:00,106.4,106.4,106.32,106.32,12689.0,83.974,83.974,83.9108,83.9108,12689.0
2019-02-04 14:50:00,106.32,106.43,106.31,106.43,13461.0,83.9108,83.9976,83.9029,83.9976,13461.0
2019-02-04 14:55:00,106.44,106.52,106.42,106.52,22211.0,84.0055,84.0687,83.9898,84.0687,22211.0
2019-02-04 15:00:00,106.51,106.51,106.4,106.46,18022.0,84.0608,84.0608,83.974,84.0213,18022.0
2019-02-04 15:05:00,106.44,106.53,106.39,106.53,38529.0,84.0055,84.0766,83.9661,84.0766,38529.0
2019-02-04 15:10:00,106.52,106.52,106.42,106.45,28501.0,84.0687,84.0687,83.9898,84.0134,28501.0
2019-02-04 15:15:00,106.45,106.48,106.43,106.45,25629.0,84.0134,84.0371,83.9976,84.0134,25629.0
2019-02-04 15:20:00,106.45,106.47,106.42,106.44,19094.0,84.0134,84.0292,83.9898,84.0055,19094.0
2019-02-04 15:25:00,106.43,106.48,106.37,106.38,26049.0,83.9976,84.0371,83.9503,83.9582,26049.0
2019-02-04 15:30:00,106.37,106.39,106.3,106.3,37224.0,83.9503,83.9661,83.895,83.895,37224.0
2019-02-04 15:35:00,106.3,106.32,106.28,106.32,29516.0,83.895,83.9108,83.8793,83.9108,29516.0
2019-02-04 15:40:00,106.31,106.37,106.28,106.36,33549.0,83.9029,83.9503,83.8793,83.9424,33549.0
2019-02-04 15:45:00,106.36,106.4,106.35,106.38,62077.0,83.9424,83.974,83.9345,83.9582,62077.0
2019-02-04 15:50:00,106.37,106.52,106.36,106.46,69641.0,83.9503,84.0687,83.9424,84.0213,69641.0
2019-02-04 15:55:00,106.47,106.59,106.46,106.59,163063.0,84.0292,84.1239,84.0213,84.1239,163063.0
2019-02-05 09:30:00,106.81,106.82,106.59,106.59,37934.0,84.2976,84.3054,84.1239,84.1239,37934.0
2019-02-05 09:35:00,106.58,106.63,106.22,106.47,28821.0,84.116,84.1555,83.8319,84.0292,28821.0
2019-02-05 09:40:00,106.45,106.48,106.12,106.19,35331.0,84.0134,84.0371,83.753,83.8082,35331.0
2019-02-05 09:45:00,106.21,106.49,106.14,106.17,53058.0,83.824,84.045,83.7688,83.7924,53058.0
2019-02-05 09:50:00,106.17,106.5,106.04,106.42,43111.0,83.7924,84.0529,83.6898,83.9898,43111.0
2019-02-05 09:55:00,106.44,106.56,106.33,106.54,13616.0,84.0055,84.1002,83.9187,84.0845,13616.0
2019-02-05 10:00:00,106.5,106.51,106.36,106.36,19207.0,84.0529,84.0608,83.9424,83.9424,19207.0
2019-02-05 10:05:00,106.4,106.47,106.33,106.4,10350.0,83.974,84.0292,83.9187,83.974,10350.0
2019-02-05 10:10:00,106.4,106.53,106.39,106.53,21721.0,83.974,84.0766,83.9661,84.0766,21721.0
2019-02-05 10:15:00,106.52,106.54,106.4,106.49,16695.0,84.0687,84.0845,83.974,84.045,16695.0
2019-02-05 10:20:00,106.52,106.55,106.43,106.45,9929.0,84.0687,84.0924,83.9976,84.0134,9929.0
2019-02-05 10:25:00,106.44,106.51,106.41,106.46,25238.0,84.0055,84.0608,83.9819,84.0213,25238.0
2019-02-05 10:30:00,106.47,106.57,106.44,106.48,14339.0,84.0292,84.1081,84.0055,84.0371,14339.0
2019-02-05 10:35:00,106.49,106.61,106.48,106.56,15524.0,84.045,84.1397,84.0371,84.1002,15524.0
2019-02-05 10:40:00,106.59,106.69,106.59,106.64,16762.0,84.1239,84.2028,84.1239,84.1634,16762.0
2019-02-05 10:45:00,106.65,106.7,106.58,106.58,12879.0,84.1713,84.2107,84.116,84.116,12879.0
2019-02-05 10:50:00,106.61,106.7,106.6,106.7,17258.0,84.1397,84.2107,84.1318,84.2107,17258.0
2019-02-05 10:55:00,106.7,106.74,106.66,106.74,10347.0,84.2107,84.2423,84.1792,84.2423,10347.0
2019-02-05 11:00:00,106.74,106.8,106.73,106.77,11873.0,84.2423,84.2897,84.2344,84.266,11873.0
2019-02-05 11:05:00,106.78,106.79,106.69,106.72,13293.0,84.2739,84.2818,84.2028,84.2265,13293.0
2019-02-05 11:10:00,106.7,106.71,106.49,106.49,13441.0,84.2107,84.2186,84.045,84.045,13441.0
2019-02-05 11:15:00,106.47,106.51,106.42,106.45,20908.0,84.0292,84.0608,83.9898,84.0134,20908.0
2019-02-05 11:20:00,106.45,106.46,106.28,106.36,16732.0,84.0134,84.0213,83.8793,83.9424,16732.0
2019-02-05 11:25:00,106.34,106.35,106.26,106.34,4162.0,83.9266,83.9345,83.8635,83.9266,4162.0
2019-02-05 11:30:00,106.34,106.4,106.27,106.39,7936.0,83.9266,83.974,83.8714,83.9661,7936.0
2019-02-05 11:35:00,106.4,106.51,106.38,106.48,16138.0,83.974,84.0608,83.9582,84.0371,16138.0
2019-02-05 11:40:00,106.48,106.62,106.48,106.59,9861.0,84.0371,84.1476,84.0371,84.1239,9861.0
2019-02-05 11:45:00,106.59,106.59,106.52,106.57,11264.0,84.1239,84.1239,84.0687,84.1081,11264.0
2019-02-05 11:50:00,106.55,106.67,106.55,106.65,13812.0,84.0924,84.1871,84.0924,84.1713,13812.0
2019-02-05 11:55:00,106.67,106.71,106.63,106.68,15299.0,84.1871,84.2186,84.1555,84.195,15299.0
2019-02-05 12:00:00,106.67,106.7,106.57,106.66,11499.0,84.1871,84.2107,84.1081,84.1792,11499.0
2019-02-05 12:05:00,106.64,106.64,106.53,106.53,6847.0,84.1634,84.1634,84.0766,84.0766,6847.0
2019-02-05 12:10:00,106.49,106.6,106.43,106.59,9431.0,84.045,84.1318,83.9976,84.1239,9431.0
2019-02-05 12:15:00,106.58,106.61,106.45,106.48,9511.0,84.116,84.1397,84.0134,84.0371,9511.0
2019-02-05 12:20:00,106.46,106.48,106.37,106.4,15498.0,84.0213,84.0371,83.9503,83.974,15498.0
2019-02-05 12:25:00,106.41,106.47,106.37,106.46,11868.0,83.9819,84.0292,83.9503,84.0213,11868.0
2019-02-05 12:30:00,106.45,106.49,106.4,106.49,8764.0,84.0134,84.045,83.974,84.045,8764.0
2019-02-05 12:35:00,106.49,106.57,106.47,106.55,13627.0,84.045,84.1081,84.0292,84.0924,13627.0
2019-02-05 12:40:00,106.56,106.59,106.53,106.57,10798.0,84.1002,84.1239,84.0766,84.1081,10798.0
2019-02-05 12:45:00,106.56,106.65,106.55,106.6,14810.0,84.1002,84.1713,84.0924,84.1318,14810.0
2019-02-05 12:50:00,106.56,106.6,106.51,106.52,13600.0,84.1002,84.1318,84.0608,84.0687,13600.0
2019-02-05 12:55:00,106.51,106.61,106.49,106.56,36037.0,84.0608,84.1397,84.045,84.1002,36037.0
2019-02-05 13:00:00,106.56,106.61,106.53,106.6,15893.0,84.1002,84.1397,84.0766,84.1318,15893.0
2019-02-05 13:05:00,106.59,106.6,106.53,106.54,19774.0,84.1239,84.1318,84.0766,84.0845,19774.0
2019-02-05 13:10:00,106.54,106.62,106.53,106.58,13841.0,84.0845,84.1476,84.0766,84.116,13841.0
2019-02-05 13:15:00,106.59,106.69,106.58,106.64,30726.0,84.1239,84.2028,84.116,84.1634,30726.0
2019-02-05 13:20:00,106.64,106.81,106.64,106.81,61614.0,84.1634,84.2976,84.1634,84.2976,61614.0
2019-02-05 13:25:00,106.8,106.95,106.78,106.91,76113.0,84.2897,84.408,84.2739,84.3765,76113.0
2019-02-05 13:30:00,106.92,107.07,106.91,107.06,53873.0,84.3844,84.5028,84.3765,84.4949,53873.0
2019-02-05 13:35:00,107.07,107.13,106.96,107.12,51041.0,84.5028,84.5501,84.4159,84.5422,51041.0
2019-02-05 13:40:00,107.13,107.14,107.06,107.11,44147.0,84.5501,84.558,84.4949,84.5343,44147.0
2019-02-05 13:45:00,107.11,107.17,107.1,107.15,17948.0,84.5343,84.5817,84.5264,84.5659,17948.0
2019-02-05 13:50:00,107.15,107.2,106.99,107.0,24807.0,84.5659,84.6054,84.4396,84.4475,24807.0
2019-02-05 13:55:00,107.0,107.0,106.85,106.88,47751.0,84.4475,84.4475,84.3291,84.3528,47751.0
2019-02-05 14:00:00,106.88,107.1,106.87,107.07,43746.0,84.3528,84.5264,84.3449,84.5028,43746.0
2019-02-05 14:05:00,107.07,107.15,107.02,107.08,27341.0,84.5028,84.5659,84.4633,84.5106,27341.0
2019-02-05 14:10:00,107.07,107.09,106.97,107.07,16840.0,84.5028,84.5185,84.4238,84.5028,16840.0
2019-02-05 14:15:00,107.07,107.11,107.02,107.1,9254.0,84.5028,84.5343,84.4633,84.5264,9254.0
2019-02-05 14:20:00,107.1,107.2,107.08,107.15,32468.0,84.5264,84.6054,84.5106,84.5659,32468.0
2019-02-05 14:25:00,107.15,107.16,107.04,107.05,13106.0,84.5659,84.5738,84.4791,84.487,13106.0
2019-02-05 14:30:00,107.05,107.1,107.04,107.08,19134.0,84.487,84.5264,84.4791,84.5106,19134.0
2019-02-05 14:35:00,107.08,107.1,107.05,107.1,40705.0,84.5106,84.5264,84.487,84.5264,40705.0
2019-02-05 14:40:00,107.09,107.2,107.07,107.2,76780.0,84.5185,84.6054,84.5028,84.6054,76780.0
2019-02-05 14:45:00,107.2,107.34,107.12,107.33,75942.0,84.6054,84.7158,84.5422,84.708,75942.0
2019-02-05 14:50:00,107.33,107.35,107.28,107.32,31326.0,84.708,84.7237,84.6685,84.7001,31326.0
2019-02-05 14:55:00,107.32,107.37,107.3,107.37,19586.0,84.7001,84.7395,84.6843,84.7395,19586.0
2019-02-05 15:00:00,107.36,107.47,107.36,107.45,48186.0,84.7316,84.8184,84.7316,84.8027,48186.0
2019-02-05 15:05:00,107.46,107.5,107.37,107.49,49242.0,84.8106,84.8421,84.7395,84.8342,49242.0
2019-02-05 15:10:00,107.5,107.52,107.44,107.49,46008.0,84.8421,84.8579,84.7948,84.8342,46008.0
2019-02-05 15:15:00,107.48,107.61,107.47,107.61,52480.0,84.8263,84.9289,84.8184,84.9289,52480.0
2019-02-05 15:20:00,107.6,107.69,107.57,107.59,42628.0,84.921,84.9921,84.8974,84.9132,42628.0
2019-02-05 15:25:00,107.6,107.64,107.57,107.62,37824.0,84.921,84.9526,84.8974,84.9368,37824.0
2019-02-05 15:30:00,107.62,107.66,107.59,107.66,49185.0,84.9368,84.9684,84.9132,84.9684,49185.0
2019-02-05 15:35:00,107.65,107.65,107.56,107.65,51179.0,84.9605,84.9605,84.8895,84.9605,51179.0
2019-02-05 15:40:00,107.65,107.71,107.56,107.58,175762.0,84.9605,85.0079,84.8895,84.9053,175762.0
2019-02-05 15:45:00,107.58,107.6,107.5,107.57,54889.0,84.9053,84.921,84.8421,84.8974,54889.0
2019-02-05 15:50:00,107.57,107.58,107.46,107.51,65420.0,84.8974,84.9053,84.8106,84.85,65420.0
2019-02-05 15:55:00,107.51,107.7,107.47,107.64,266943.0,84.85,85.0,84.8184,84.9526,266943.0
2019-02-06 09:30:00,107.45,107.54,107.17,107.36,50539.0,84.8027,84.8737,84.5817,84.7316,50539.0
2019-02-06 09:35:00,107.24,107.42,107.22,107.34,26799.0,84.6369,84.779,84.6211,84.7158,26799.0
2019-02-06 09:40:00,107.33,107.57,107.3,107.53,38051.0,84.708,84.8974,84.6843,84.8658,38051.0
2019-02-06 09:45:00,107.55,107.6,107.33,107.33,18639.0,84.8816,84.921,84.708,84.708,18639.0
2019-02-06 09:50:00,107.33,107.49,107.31,107.49,12929.0,84.708,84.8342,84.6922,84.8342,12929.0
2019-02-06 09:55:00,107.5,107.6,107.48,107.54,42129.0,84.8421,84.921,84.8263,84.8737,42129.0
2019-02-06 10:00:00,107.55,107.85,107.49,107.85,22676.0,84.8816,85.1184,84.8342,85.1184,22676.0
2019-02-06 10:05:00,107.87,107.95,107.84,107.84,16918.0,85.1341,85.1973,85.1105,85.1105,16918.0
2019-02-06 10:10:00,107.83,107.83,107.56,107.56,16703.0,85.1026,85.1026,84.8895,84.8895,16703.0
2019-02-06 10:15:00,107.6,107.66,107.4,107.63,40965.0,84.921,84.9684,84.7632,84.9447,40965.0
2019-02-06 10:20:00,107.58,107.6,107.45,107.58,26733.0,84.9053,84.921,84.8027,84.9053,26733.0
2019-02-06 10:25:00,107.59,107.65,107.52,107.62,16298.0,84.9132,84.9605,84.8579,84.9368,16298.0
2019-02-06 10:30:00,107.64,107.97,107.62,107.86,57263.0,84.9526,85.2131,84.9368,85.1262,57263.0
2019-02-06 10:35:00,107.86,107.96,107.82,107.87,22800.0,85.1262,85.2052,85.0947,85.1341,22800.0
2019-02-06 10:40:00,107.86,107.9,107.8,107.84,20156.0,85.1262,85.1578,85.0789,85.1105,20156.0
2019-02-06 10:45:00,107.82,107.94,107.81,107.89,23381.0,85.0947,85.1894,85.0868,85.1499,23381.0
2019-02-06 10:50:00,107.89,107.95,107.83,107.93,26206.0,85.1499,85.1973,85.1026,85.1815,26206.0
2019-02-06 10:55:00,107.94,107.98,107.82,107.87,34658.0,85.1894,85.221,85.0947,85.1341,34658.0
2019-02-06 11:00:00,107.88,107.89,107.7,107.82,25674.0,85.142,85.1499,85.0,85.0947,25674.0
2019-02-06 11:05:00,107.84,107.92,107.74,107.83,40316.0,85.1105,85.1736,85.0315,85.1026,40316.0
2019-02-06 11:10:00,107.83,107.88,107.67,107.68,34850.0,85.1026,85.142,84.9763,84.9842,34850.0
2019-02-06 11:15:00,107.7,107.71,107.55,107.56,16584.0,85.0,85.0079,84.8816,84.8895,16584.0
2019-02-06 11:20:00,107.57,107.72,107.51,107.53,27376.0,84.8974,85.0158,84.85,84.8658,27376.0
2019-02-06 11:25:00,107.52,107.53,107.34,107.47,19468.0,84.8579,84.8658,84.7158,84.8184,19468.0
2019-02-06 11:30:00,107.48,107.52,107.36,107.37,13291.0,84.8263,84.8579,84.7316,84.7395,13291.0
2019-02-06 11:35:00,107.35,107.58,107.26,107.57,12359.0,84.7237,84.9053,84.6527,84.8974,12359.0
2019-02-06 11:40:00,107.58,107.78,107.58,107.73,25900.0,84.9053,85.0631,84.9053,85.0236,25900.0
2019-02-06 11:45:00,107.73,107.73,107.56,107.59,9146.0,85.0236,85.0236,84.8895,84.9132,9146.0
2019-02-06 11:50:00,107.6,107.61,107.49,107.53,11765.0,84.921,84.9289,84.8342,84.8658,11765.0
2019-02-06 11:55:00,107.52,107.57,107.44,107.54,16532.0,84.8579,84.8974,84.7948,84.8737,16532.0
2019-02-06 12:00:00,107.53,107.58,107.49,107.57,8985.0,84.8658,84.9053,84.8342,84.8974,8985.0
2019-02-06 12:05:00,107.57,107.59,107.47,107.48,15426.0,84.8974,84.9132,84.8184,84.8263,15426.0
2019-02-06 12:10:00,107.47,107.56,107.44,107.56,8116.0,84.8184,84.8895,84.7948,84.8895,8116.0
2019-02-06 12:15:00,107.56,107.56,107.39,107.52,13421.0,84.8895,84.8895,84.7553,84.8579,13421.0
2019-02-06 12:20:00,107.54,107.59,107.51,107.57,7248.0,84.8737,84.9132,84.85,84.8974,7248.0
2019-02-06 12:25:00,107.6,107.62,107.48,107.5,7402.0,84.921,84.9368,84.8263,84.8421,7402.0
2019-02-06 12:30:00,107.49,107.51,107.37,107.51,12736.0,84.8342,84.85,84.7395,84.85,12736.0
2019-02-06 12:35:00,107.51,107.53,107.44,107.45,8985.0,84.85,84.8658,84.7948,84.8027,8985.0
2019-02-06 12:40:00,107.49,107.66,107.46,107.66,15410.0,84.8342,84.9684,84.8106,84.9684,15410.0
2019-02-06 12:45:00,107.68,107.75,107.65,107.72,10555.0,84.9842,85.0394,84.9605,85.0158,10555.0
2019-02-06 12:50:00,107.74,107.75,107.67,107.67,6020.0,85.0315,85.0394,84.9763,84.9763,6020.0
2019-02-06 12:55:00,107.66,107.7,107.55,107.57,32001.0,84.9684,85.0,84.8816,84.8974,32001.0
2019-02-06 13:00:00,107.56,107.69,107.55,107.64,16082.0,84.8895,84.9921,84.8816,84.9526,16082.0
2019-02-06 13:05:00,107.64,107.77,107.64,107.76,8592.0,84.9526,85.0552,84.9526,85.0473,8592.0
2019-02-06 13:10:00,107.78,107.89,107.78,107.87,14996.0,85.0631,85.1499,85.0631,85.1341,14996.0
2019-02-06 13:15:00,107.86,107.93,107.83,107.84,11430.0,85.1262,85.1815,85.1026,85.1105,11430.0
2019-02-06 13:20:00,107.86,107.88,107.84,107.86,9448.0,85.1262,85.142,85.1105,85.1262,9448.0
2019-02-06 13:25:00,107.87,107.9,107.83,107.87,14697.0,85.1341,85.1578,85.1026,85.1341,14697.0
2019-02-06 13:30:00,107.87,107.92,107.87,107.89,25136.0,85.1341,85.1736,85.1341,85.1499,25136.0
2019-02-06 13:35:00,107.9,107.97,107.9,107.95,17700.0,85.1578,85.2131,85.1578,85.1973,17700.0
2019-02-06 13:40:00,107.94,107.95,107.87,107.95,9761.0,85.1894,85.1973,85.1341,85.1973,9761.0
2019-02-06 13:45:00,107.95,107.98,107.94,107.97,13242.0,85.1973,85.221,85.1894,85.2131,13242.0
2019-02-06 13:50:00,107.97,107.98,107.95,107.97,13513.0,85.2131,85.221,85.1973,85.2131,13513.0
2019-02-06 13:55:00,107.98,107.99,107.95,107.95,11842.0,85.221,85.2288,85.1973,85.1973,11842.0
2019-02-06 14:00:00,107.96,107.96,107.79,107.83,18379.0,85.2052,85.2052,85.071,85.1026,18379.0
2019-02-06 14:05:00,107.83,107.87,107.79,107.87,16225.0,85.1026,85.1341,85.071,85.1341,16225.0
2019-02-06 14:10:00,107.89,107.94,107.85,107.94,13195.0,85.1499,85.1894,85.1184,85.1894,13195.0
2019-02-06 14:15:00,107.95,107.95,107.88,107.94,15616.0,85.1973,85.1973,85.142,85.1894,15616.0
2019-02-06 14:20:00,107.93,107.95,107.79,107.95,49007.0,85.1815,85.1973,85.071,85.1973,49007.0
2019-02-06 14:25:00,107.95,108.0,107.93,108.0,29067.0,85.1973,85.2367,85.1815,85.2367,29067.0
2019-02-06 14:30:00,107.99,108.0,107.94,107.98,43570.0,85.2288,85.2367,85.1894,85.221,43570.0
2019-02-06 14:35:00,107.98,108.14,107.97,108.1,58503.0,85.221,85.3472,85.2131,85.3157,58503.0
2019-02-06 14:40:00,108.09,108.38,108.09,108.34,78249.0,85.3078,85.5366,85.3078,85.5051,78249.0
2019-02-06 14:45:00,108.32,108.45,108.18,108.45,53398.0,85.4893,85.5919,85.3788,85.5919,53398.0
2019-02-06 14:50:00,108.45,108.49,108.3,108.35,52748.0,85.5919,85.6235,85.4735,85.513,52748.0
2019-02-06 14:55:00,108.36,108.45,108.34,108.44,24356.0,85.5209,85.5919,85.5051,85.584,24356.0
2019-02-06 15:00:00,108.43,108.48,108.42,108.44,54052.0,85.5761,85.6156,85.5682,85.584,54052.0
2019-02-06 15:05:00,108.43,108.46,108.39,108.46,35566.0,85.5761,85.5998,85.5445,85.5998,35566.0
2019-02-06 15:10:00,108.47,108.58,108.44,108.57,90837.0,85.6077,85.6945,85.584,85.6866,90837.0
2019-02-06 15:15:00,108.57,108.57,108.48,108.57,79095.0,85.6866,85.6866,85.6156,85.6866,79095.0
2019-02-06 15:20:00,108.56,108.61,108.49,108.59,53649.0,85.6787,85.7182,85.6235,85.7024,53649.0
2019-02-06 15:25:00,108.59,108.65,108.59,108.65,51699.0,85.7024,85.7497,85.7024,85.7497,51699.0
2019-02-06 15:30:00,108.65,108.68,108.56,108.59,106646.0,85.7497,85.7734,85.6787,85.7024,106646.0
2019-02-06 15:35:00,108.58,108.59,108.47,108.54,58081.0,85.6945,85.7024,85.6077,85.6629,58081.0
2019-02-06 15:40:00,108.53,108.63,108.53,108.62,75597.0,85.655,85.734,85.655,85.7261,75597.0
2019-02-06 15:45:00,108.61,108.62,108.49,108.58,165545.0,85.7182,85.7261,85.6235,85.6945,165545.0
2019-02-06 15:50:00,108.57,108.59,108.52,108.53,185342.0,85.6866,85.7024,85.6471,85.655,185342.0
2019-02-06 15:55:00,108.53,108.84,108.52,108.82,497637.0,85.655,85.8997,85.6471,85.8839,497637.0
2019-02-07 09:30:00,108.35,108.95,108.35,108.79,73151.0,85.513,85.9865,85.513,85.8602,73151.0
2019-02-07 09:35:00,108.74,108.79,107.74,107.88,75507.0,85.8208,85.8602,85.0315,85.142,75507.0
2019-02-07 09:40:00,107.86,108.19,107.61,108.0,32015.0,85.1262,85.3867,84.9289,85.2367,32015.0
2019-02-07 09:45:00,107.93,108.23,107.91,108.08,31634.0,85.1815,85.4183,85.1657,85.2999,31634.0
2019-02-07 09:50:00,108.04,108.12,107.86,107.95,47678.0,85.2683,85.3314,85.1262,85.1973,47678.0
2019-02-07 09:55:00,107.97,108.03,107.91,107.94,32996.0,85.2131,85.2604,85.1657,85.1894,32996.0
2019-02-07 10:00:00,107.93,108.02,107.87,107.91,45743.0,85.1815,85.2525,85.1341,85.1657,45743.0
2019-02-07 10:05:00,107.9,108.24,107.89,108.21,25421.0,85.1578,85.4262,85.1499,85.4025,25421.0
2019-02-07 10:10:00,108.23,108.43,108.17,108.21,16575.0,85.4183,85.5761,85.3709,85.4025,16575.0
2019-02-07 10:15:00,108.21,108.33,108.1,108.2,18004.0,85.4025,85.4972,85.3157,85.3946,18004.0
2019-02-07 10:20:00,108.19,108.5,108.19,108.48,19469.0,85.3867,85.6314,85.3867,85.6156,19469.0
2019-02-07 10:25:00,108.47,108.54,108.4,108.4,17261.0,85.6077,85.6629,85.5524,85.5524,17261.0
2019-02-07 10:30:00,108.37,108.69,108.37,108.62,25118.0,85.5288,85.7813,85.5288,85.7261,25118.0
2019-02-07 10:35:00,108.59,108.59,108.23,108.36,19333.0,85.7024,85.7024,85.4183,85.5209,19333.0
2019-02-07 10:40:00,108.36,108.49,108.17,108.27,9826.0,85.5209,85.6235,85.3709,85.4498,9826.0
2019-02-07 10:45:00,108.29,108.35,108.11,108.17,22034.0,85.4656,85.513,85.3236,85.3709,22034.0
2019-02-07 10:50:00,108.17,108.21,108.0,108.14,25498.0,85.3709,85.4025,85.2367,85.3472,25498.0
2019-02-07 10:55:00,108.14,108.16,107.99,108.09,16431.0,85.3472,85.363,85.2288,85.3078,16431.0
2019-02-07 11:00:00,108.08,108.16,108.04,108.1,24220.0,85.2999,85.363,85.2683,85.3157,24220.0
2019-02-07 11:05:00,108.1,108.21,108.05,108.17,19622.0,85.3157,85.4025,85.2762,85.3709,19622.0
2019-02-07 11:10:00,108.14,108.22,108.08,108.09,11751.0,85.3472,85.4104,85.2999,85.3078,11751.0
2019-02-07 11:15:00,108.11,108.17,108.02,108.07,11341.0,85.3236,85.3709,85.2525,85.292,11341.0
2019-02-07 11:20:00,108.06,108.14,108.03,108.07,22251.0,85.2841,85.3472,85.2604,85.292,22251.0
2019-02-07 11:25:00,108.09,108.12,107.98,108.06,19969.0,85.3078,85.3314,85.221,85.2841,19969.0
2019-02-07 11:30:00,108.06,108.06,107.78,107.81,29204.0,85.2841,85.2841,85.0631,85.0868,29204.0
2019-02-07 11:35:00,107.86,108.08,107.75,108.08,15949.0,85.1262,85.2999,85.0394,85.2999,15949.0
2019-02-07 11:40:00,108.06,108.19,108.05,108.13,17870.0,85.2841,85.3867,85.2762,85.3393,17870.0
2019-02-07 11:45:00,108.07,108.14,108.03,108.03,15348.0,85.292,85.3472,85.2604,85.2604,15348.0
2019-02-07 11:50:00,108.04,108.25,107.99,108.09,37632.0,85.2683,85.434,85.2288,85.3078,37632.0
2019-02-07 11:55:00,108.12,108.15,107.88,107.88,33764.0,85.3314,85.3551,85.142,85.142,33764.0
2019-02-07 12:00:00,107.9,107.93,107.77,107.77,23822.0,85.1578,85.1815,85.0552,85.0552,23822.0
2019-02-07 12:05:00,107.79,107.96,107.76,107.96,15315.0,85.071,85.2052,85.0473,85.2052,15315.0
2019-02-07 12:10:00,107.95,107.95,107.83,107.86,45517.0,85.1973,85.1973,85.1026,85.1262,45517.0
2019-02-07 12:15:00,107.86,107.87,107.7,107.74,27807.0,85.1262,85.1341,85.0,85.0315,27807.0
2019-02-07 12:20:00,107.73,107.83,107.7,107.79,22836.0,85.0236,85.1026,85.0,85.071,22836.0
2019-02-07 12:25:00,107.78,107.78,107.61,107.63,33474.0,85.0631,85.0631,84.9289,84.9447,33474.0
2019-02-07 12:30:00,107.63,107.92,107.62,107.84,49894.0,84.9447,85.1736,84.9368,85.1105,49894.0
2019-02-07 12:35:00,107.86,108.0,107.8,107.95,65110.0,85.1262,85.2367,85.0789,85.1973,65110.0
2019-02-07 12:40:00,107.96,107.99,107.71,107.71,28936.0,85.2052,85.2288,85.0079,85.0079,28936.0
2019-02-07 12:45:00,107.7,107.71,107.58,107.62,22662.0,85.0,85.0079,84.9053,84.9368,22662.0
2019-02-07 12:50:00,107.62,107.71,107.53,107.54,16746.0,84.9368,85.0079,84.8658,84.8737,16746.0
2019-02-07 12:55:00,107.54,107.66,107.52,107.57,17460.0,84.8737,84.9684,84.8579,84.8974,17460.0
2019-02-07 13:00:00,107.56,107.87,107.53,107.85,17036.0,84.8895,85.1341,84.8658,85.1184,17036.0
2019-02-07 13:05:00,107.87,108.08,107.87,108.06,19377.0,85.1341,85.2999,85.1341,85.2841,19377.0
2019-02-07 13:10:00,108.04,108.11,107.97,108.04,22388.0,85.2683,85.3236,85.2131,85.2683,22388.0
2019-02-07 13:15:00,108.06,108.14,107.92,107.99,20608.0,85.2841,85.3472,85.1736,85.2288,20608.0
2019-02-07 13:20:00,108.0,108.13,107.98,108.13,10003.0,85.2367,85.3393,85.221,85.3393,10003.0
2019-02-07 13:25:00,108.14,108.2,108.04,108.1,15803.0,85.3472,85.3946,85.2683,85.3157,15803.0
2019-02-07 13:30:00,108.13,108.25,108.1,108.22,13140.0,85.3393,85.434,85.3157,85.4104,13140.0
2019-02-07 13:35:00,108.22,108.24,108.16,108.22,12123.0,85.4104,85.4262,85.363,85.4104,12123.0
2019-02-07 13:40:00,108.21,108.21,108.07,108.08,10455.0,85.4025,85.4025,85.292,85.2999,10455.0
2019-02-07 13:45:00,108.07,108.19,108.02,108.07,18228.0,85.292,85.3867,85.2525,85.292,18228.0
2019-02-07 13:50:00,108.08,108.19,108.07,108.15,10863.0,85.2999,85.3867,85.292,85.3551,10863.0
2019-02-07 13:55:00,108.16,108.18,108.07,108.09,23816.0,85.363,85.3788,85.292,85.3078,23816.0
2019-02-07 14:00:00,108.07,108.07,107.93,108.03,15397.0,85.292,85.292,85.1815,85.2604,15397.0
2019-02-07 14:05:00,108.04,108.07,107.96,107.97,29499.0,85.2683,85.292,85.2052,85.2131,29499.0
2019-02-07 14:10:00,107.97,107.99,107.85,107.94,18428.0,85.2131,85.2288,85.1184,85.1894,18428.0
2019-02-07 14:15:00,107.91,107.92,107.71,107.75,31799.0,85.1657,85.1736,85.0079,85.0394,31799.0
2019-02-07 14:20:00,107.75,107.8,107.68,107.76,23481.0,85.0394,85.0789,84.9842,85.0473,23481.0
2019-02-07 14:25:00,107.76,107.91,107.74,107.91,20751.0,85.0473,85.1657,85.0315,85.1657,20751.0
2019-02-07 14:30:00,107.93,107.99,107.84,107.86,20282.0,85.1815,85.2288,85.1105,85.1262,20282.0
2019-02-07 14:35:00,107.86,107.93,107.77,107.77,34051.0,85.1262,85.1815,85.0552,85.0552,34051.0
2019-02-07 14:40:00,107.79,107.79,107.64,107.64,24191.0,85.071,85.071,84.9526,84.9526,24191.0
2019-02-07 14:45:00,107.64,107.74,107.52,107.58,36311.0,84.9526,85.0315,84.8579,84.9053,36311.0
2019-02-07 14:50:00,107.57,107.64,107.51,107.64,58292.0,84.8974,84.9526,84.85,84.9526,58292.0
2019-02-07 14:55:00,107.62,107.69,107.58,107.67,30544.0,84.9368,84.9921,84.9053,84.9763,30544.0
2019-02-07 15:00:00,107.68,107.82,107.65,107.66,24602.0,84.9842,85.0947,84.9605,84.9684,24602.0
2019-02-07 15:05:00,107.65,107.71,107.6,107.65,26319.0,84.9605,85.0079,84.921,84.9605,26319.0
2019-02-07 15:10:00,107.63,107.66,107.55,107.6,28954.0,84.9447,84.9684,84.8816,84.921,28954.0
2019-02-07 15:15:00,107.61,107.66,107.51,107.6,26253.0,84.9289,84.9684,84.85,84.921,26253.0
2019-02-07 15:20:00,107.59,107.64,107.51,107.61,26973.0,84.9132,84.9526,84.85,84.9289,26973.0
2019-02-07 15:25:00,107.61,107.63,107.54,107.61,27994.0,84.9289,84.9447,84.8737,84.9289,27994.0
2019-02-07 15:30:00,107.61,107.64,107.39,107.43,42112.0,84.9289,84.9526,84.7553,84.7869,42112.0
2019-02-07 15:35:00,107.43,107.61,107.41,107.59,36367.0,84.7869,84.9289,84.7711,84.9132,36367.0
2019-02-07 15:40:00,107.59,107.92,107.57,107.8,47496.0,84.9132,85.1736,84.8974,85.0789,47496.0
2019-02-07 15:45:00,107.78,107.83,107.72,107.76,62715.0,85.0631,85.1026,85.0158,85.0473,62715.0
2019-02-07 15:50:00,107.77,108.0,107.77,107.95,69245.0,85.0552,85.2367,85.0552,85.1973,69245.0
2019-02-07 15:55:00,107.94,108.07,107.91,107.95,217649.0,85.1894,85.292,85.1657,85.1973,217649.0
2019-02-08 09:30:00,107.39,107.69,107.39,107.67,41266.0,84.7553,84.9921,84.7553,84.9763,41266.0
2019-02-08 09:35:00,107.67,107.77,107.33,107.47,35879.0,84.9763,85.0552,84.708,84.8184,35879.0
2019-02-08 09:40:00,107.45,107.89,107.38,107.83,32735.0,84.8027,85.1499,84.7474,85.1026,32735.0
2019-02-08 09:45:00,107.85,107.95,107.72,107.79,39309.0,85.1184,85.1973,85.0158,85.071,39309.0
2019-02-08 09:50:00,107.82,108.08,107.81,107.93,41142.0,85.0947,85.2999,85.0868,85.1815,41142.0
2019-02-08 09:55:00,107.89,107.91,107.62,107.66,20632.0,85.1499,85.1657,84.9368,84.9684,20632.0
2019-02-08 10:00:00,107.64,107.8,107.57,107.74,27249.0,84.9526,85.0789,84.8974,85.0315,27249.0
2019-02-08 10:05:00,107.7,107.8,107.6,107.62,16873.0,85.0,85.0789,84.921,84.9368,16873.0
2019-02-08 10:10:00,107.6,107.65,107.44,107.46,17543.0,84.921,84.9605,84.7948,84.8106,17543.0
2019-02-08 10:15:00,107.49,107.54,107.34,107.37,12851.0,84.8342,84.8737,84.7158,84.7395,12851.0
2019-02-08 10:20:00,107.34,107.36,107.25,107.29,23084.0,84.7158,84.7316,84.6448,84.6764,23084.0
2019-02-08 10:25:00,107.26,107.59,107.26,107.55,18035.0,84.6527,84.9132,84.6527,84.8816,18035.0
2019-02-08 10:30:00,107.53,107.6,107.37,107.44,25078.0,84.8658,84.921,84.7395,84.7948,25078.0
2019-02-08 10:35:00,107.42,107.53,107.38,107.46,19457.0,84.779,84.8658,84.7474,84.8106,19457.0
2019-02-08 10:40:00,107.53,107.69,107.53,107.54,14403.0,84.8658,84.9921,84.8658,84.8737,14403.0
2019-02-08 10:45:00,107.55,107.55,107.43,107.49,12417.0,84.8816,84.8816,84.7869,84.8342,12417.0
2019-02-08 10:50:00,107.51,107.51,107.3,107.33,12657.0,84.85,84.85,84.6843,84.708,12657.0
2019-02-08 10:55:00,107.34,107.46,107.32,107.36,16653.0,84.7158,84.8106,84.7001,84.7316,16653.0
2019-02-08 11:00:00,107.35,107.35,107.04,107.04,37705.0,84.7237,84.7237,84.4791,84.4791,37705.0
2019-02-08 11:05:00,107.03,107.06,106.81,106.98,41328.0,84.4712,84.4949,84.2976,84.4317,41328.0
2019-02-08 11:10:00,106.98,107.05,106.88,107.05,25167.0,84.4317,84.487,84.3528,84.487,25167.0
2019-02-08 11:15:00,107.06,107.15,107.01,107.04,29226.0,84.4949,84.5659,84.4554,84.4791,29226.0
2019-02-08 11:20:00,107.01,107.04,106.85,106.9,37582.0,84.4554,84.4791,84.3291,84.3686,37582.0
2019-02-08 11:25:00,106.94,107.0,106.89,106.97,16609.0,84.4002,84.4475,84.3607,84.4238,16609.0
2019-02-08 11:30:00,106.97,107.02,106.74,106.86,49850.0,84.4238,84.4633,84.2423,84.337,49850.0
2019-02-08 11:35:00,106.86,106.94,106.78,106.92,54443.0,84.337,84.4002,84.2739,84.3844,54443.0
2019-02-08 11:40:00,106.92,107.22,106.92,107.14,24990.0,84.3844,84.6211,84.3844,84.558,24990.0
2019-02-08 11:45:00,107.17,107.23,106.91,107.06,14990.0,84.5817,84.629,84.3765,84.4949,14990.0
2019-02-08 11:50:00,107.05,107.19,106.96,107.19,18918.0,84.487,84.5975,84.4159,84.5975,18918.0
2019-02-08 11:55:00,107.22,107.38,107.16,107.3,12949.0,84.6211,84.7474,84.5738,84.6843,12949.0
2019-02-08 12:00:00,107.32,107.35,107.17,107.22,20020.0,84.7001,84.7237,84.5817,84.6211,20020.0
2019-02-08 12:05:00,107.23,107.28,107.06,107.09,12342.0,84.629,84.6685,84.4949,84.5185,12342.0
2019-02-08 12:10:00,107.08,107.16,107.03,107.1,9765.0,84.5106,84.5738,84.4712,84.5264,9765.0
2019-02-08 12:15:00,107.1,107.17,107.03,107.06,16190.0,84.5264,84.5817,84.4712,84.4949,16190.0
2019-02-08 12:20:00,107.06,107.25,107.05,107.19,31074.0,84.4949,84.6448,84.487,84.5975,31074.0
2019-02-08 12:25:00,107.22,107.38,107.22,107.38,8632.0,84.6211,84.7474,84.6211,84.7474,8632.0
2019-02-08 12:30:00,107.37,107.45,107.35,107.4,22576.0,84.7395,84.8027,84.7237,84.7632,22576.0
2019-02-08 12:35:00,107.43,107.5,107.32,107.41,62883.0,84.7869,84.8421,84.7001,84.7711,62883.0
2019-02-08 12:40:00,107.41,107.43,107.31,107.36,27477.0,84.7711,84.7869,84.6922,84.7316,27477.0
2019-02-08 12:45:00,107.38,107.58,107.37,107.58,12018.0,84.7474,84.9053,84.7395,84.9053,12018.0
2019-02-08 12:50:00,107.58,107.61,107.41,107.45,18126.0,84.9053,84.9289,84.7711,84.8027,18126.0
2019-02-08 12:55:00,107.46,107.53,107.4,107.5,32721.0,84.8106,84.8658,84.7632,84.8421,32721.0
2019-02-08 13:00:00,107.48,107.54,107.29,107.38,16040.0,84.8263,84.8737,84.6764,84.7474,16040.0
2019-02-08 13:05:00,107.37,107.48,107.34,107.48,16466.0,84.7395,84.8263,84.7158,84.8263,16466.0
2019-02-08 13:10:00,107.44,107.63,107.44,107.6,10133.0,84.7948,84.9447,84.7948,84.921,10133.0
2019-02-08 13:15:00,107.6,107.6,107.42,107.45,10654.0,84.921,84.921,84.779,84.8027,10654.0
2019-02-08 13:20:00,107.45,107.52,107.4,107.41,16096.0,84.8027,84.8579,84.7632,84.7711,16096.0
2019-02-08 13:25:00,107.39,107.48,107.39,107.43,17699.0,84.7553,84.8263,84.7553,84.7869,17699.0
2019-02-08 13:30:00,107.38,107.44,107.36,107.4,6105.0,84.7474,84.7948,84.7316,84.7632,6105.0
2019-02-08 13:35:00,107.41,107.42,107.3,107.39,7405.0,84.7711,84.779,84.6843,84.7553,7405.0
2019-02-08 13:40:00,107.39,107.46,107.36,107.37,10465.0,84.7553,84.8106,84.7316,84.7395,10465.0
2019-02-08 13:45:00,107.39,107.41,107.3,107.33,5804.0,84.7553,84.7711,84.6843,84.708,5804.0
2019-02-08 13:50:00,107.33,107.41,107.33,107.34,13051.0,84.708,84.7711,84.708,84.7158,13051.0
2019-02-08 13:55:00,107.35,107.43,107.3,107.41,13781.0,84.7237,84.7869,84.6843,84.7711,13781.0
2019-02-08 14:00:00,107.42,107.46,107.39,107.42,12228.0,84.779,84.8106,84.7553,84.779,12228.0
2019-02-08 14:05:00,107.41,107.49,107.4,107.48,7411.0,84.7711,84.8342,84.7632,84.8263,7411.0
2019-02-08 14:10:00,107.47,107.65,107.46,107.61,18755.0,84.8184,84.9605,84.8106,84.9289,18755.0
2019-02-08 14:15:00,107.61,107.69,107.57,107.65,19887.0,84.9289,84.9921,84.8974,84.9605,19887.0
2019-02-08 14:20:00,107.68,107.69,107.62,107.68,10324.0,84.9842,84.9921,84.9368,84.9842,10324.0
2019-02-08 14:25:00,107.69,107.75,107.63,107.71,16704.0,84.9921,85.0394,84.9447,85.0079,16704.0
2019-02-08 14:30:00,107.71,107.72,107.65,107.68,15129.0,85.0079,85.0158,84.9605,84.9842,15129.0
2019-02-08 14:35:00,107.67,107.71,107.61,107.66,14583.0,84.9763,85.0079,84.9289,84.9684,14583.0
2019-02-08 14:40:00,107.66,107.72,107.6,107.64,13075.0,84.9684,85.0158,84.921,84.9526,13075.0
2019-02-08 14:45:00,107.64,107.75,107.63,107.63,12595.0,84.9526,85.0394,84.9447,84.9447,12595.0
2019-02-08 14:50:00,107.65,107.73,107.64,107.68,15725.0,84.9605,85.0236,84.9526,84.9842,15725.0
2019-02-08 14:55:00,107.7,107.72,107.66,107.67,9646.0,85.0,85.0158,84.9684,84.9763,9646.0
2019-02-08 15:00:00,107.67,107.7,107.58,107.6,22830.0,84.9763,85.0,84.9053,84.921,22830.0
2019-02-08 15:05:00,107.58,107.61,107.51,107.52,31541.0,84.9053,84.9289,84.85,84.8579,31541.0
2019-02-08 15:10:00,107.53,107.67,107.51,107.67,12534.0,84.8658,84.9763,84.85,84.9763,12534.0
2019-02-08 15:15:00,107.67,107.67,107.6,107.63,15663.0,84.9763,84.9763,84.921,84.9447,15663.0
2019-02-08 15:20:00,107.63,107.71,107.6,107.61,22161.0,84.9447,85.0079,84.921,84.9289,22161.0
2019-02-08 15:25:00,107.63,107.64,107.57,107.6,13849.0,84.9447,84.9526,84.8974,84.921,13849.0
2019-02-08 15:30:00,107.59,107.63,107.5,107.62,27389.0,84.9132,84.9447,84.8421,84.9368,27389.0
2019-02-08 15:35:00,107.61,107.67,107.56,107.66,21740.0,84.9289,84.9763,84.8895,84.9684,21740.0
2019-02-08 15:40:00,107.65,107.7,107.59,107.63,28660.0,84.9605,85.0,84.9132,84.9447,28660.0
2019-02-08 15:45:00,107.62,107.73,107.62,107.67,75643.0,84.9368,85.0236,84.9368,84.9763,75643.0
2019-02-08 15:50:00,107.67,107.83,107.66,107.83,82567.0,84.9763,85.1026,84.9684,85.1026,82567.0
2019-02-08 15:55:00,107.83,108.12,107.74,108.1,241625.0,85.1026,85.3314,85.0315,85.3157,241625.0
2019-02-11 09:30:00,108.2,108.37,108.1,108.15,37324.0,85.3946,85.5288,85.3157,85.3551,37324.0
2019-02-11 09:35:00,108.17,108.4,108.16,108.2,13025.0,85.3709,85.5524,85.363,85.3946,13025.0
2019-02-11 09:40:00,108.19,108.37,108.14,108.25,10140.0,85.3867,85.5288,85.3472,85.434,10140.0
2019-02-11 09:45:00,108.26,108.39,108.21,108.21,25895.0,85.4419,85.5445,85.4025,85.4025,25895.0
2019-02-11 09:50:00,108.21,108.21,108.03,108.13,12864.0,85.4025,85.4025,85.2604,85.3393,12864.0
2019-02-11 09:55:00,108.15,108.17,108.04,108.11,15555.0,85.3551,85.3709,85.2683,85.3236,15555.0
2019-02-11 10:00:00,108.11,108.26,108.06,108.21,20393.0,85.3236,85.4419,85.2841,85.4025,20393.0
2019-02-11 10:05:00,108.22,108.34,108.18,108.19,18904.0,85.4104,85.5051,85.3788,85.3867,18904.0
2019-02-11 10:10:00,108.18,108.27,108.1,108.17,17498.0,85.3788,85.4498,85.3157,85.3709,17498.0
2019-02-11 10:15:00,108.16,108.28,108.15,108.26,7162.0,85.363,85.4577,85.3551,85.4419,7162.0
2019-02-11 10:20:00,108.27,108.27,107.95,107.98,10914.0,85.4498,85.4498,85.1973,85.221,10914.0
2019-02-11 10:25:00,107.98,108.01,107.91,107.97,15748.0,85.221,85.2446,85.1657,85.2131,15748.0
2019-02-11 10:30:00,107.98,108.2,107.89,108.11,27111.0,85.221,85.3946,85.1499,85.3236,27111.0
2019-02-11 10:35:00,108.14,108.21,108.1,108.1,11953.0,85.3472,85.4025,85.3157,85.3157,11953.0
2019-02-11 10:40:00,108.1,108.2,108.1,108.11,35621.0,85.3157,85.3946,85.3157,85.3236,35621.0
2019-02-11 10:45:00,108.1,108.26,108.09,108.13,21442.0,85.3157,85.4419,85.3078,85.3393,21442.0
2019-02-11 10:50:00,108.16,108.21,108.11,108.18,12359.0,85.363,85.4025,85.3236,85.3788,12359.0
2019-02-11 10:55:00,108.19,108.25,108.12,108.18,9447.0,85.3867,85.434,85.3314,85.3788,9447.0
2019-02-11 11:00:00,108.19,108.33,108.17,108.23,25756.0,85.3867,85.4972,85.3709,85.4183,25756.0
2019-02-11 11:05:00,108.25,108.29,107.97,107.97,14906.0,85.434,85.4656,85.2131,85.2131,14906.0
2019-02-11 11:10:00,107.97,108.13,107.96,108.07,14081.0,85.2131,85.3393,85.2052,85.292,14081.0
2019-02-11 11:15:00,108.09,108.25,108.07,108.25,19716.0,85.3078,85.434,85.292,85.434,19716.0
2019-02-11 11:20:00,108.24,108.27,108.2,108.21,14353.0,85.4262,85.4498,85.3946,85.4025,14353.0
2019-02-11 11:25:00,108.24,108.26,108.12,108.13,12315.0,85.4262,85.4419,85.3314,85.3393,12315.0
2019-02-11 11:30:00,108.11,108.17,108.08,108.15,9596.0,85.3236,85.3709,85.2999,85.3551,9596.0
2019-02-11 11:35:00,108.16,108.19,108.09,108.14,20248.0,85.363,85.3867,85.3078,85.3472,20248.0
2019-02-11 11:40:00,108.1,108.16,108.09,108.13,5670.0,85.3157,85.363,85.3078,85.3393,5670.0
2019-02-11 11:45:00,108.15,108.23,108.15,108.19,11202.0,85.3551,85.4183,85.3551,85.3867,11202.0
2019-02-11 11:50:00,108.19,108.19,108.03,108.11,10193.0,85.3867,85.3867,85.2604,85.3236,10193.0
2019-02-11 11:55:00,108.11,108.12,108.04,108.06,6978.0,85.3236,85.3314,85.2683,85.2841,6978.0
2019-02-11 12:00:00,108.07,108.21,108.06,108.18,10659.0,85.292,85.4025,85.2841,85.3788,10659.0
2019-02-11 12:05:00,108.18,108.21,108.11,108.17,6997.0,85.3788,85.4025,85.3236,85.3709,6997.0
2019-02-11 12:10:00,108.12,108.12,108.05,108.08,15164.0,85.3314,85.3314,85.2762,85.2999,15164.0
2019-02-11 12:15:00,108.08,108.09,108.0,108.01,4805.0,85.2999,85.3078,85.2367,85.2446,4805.0
2019-02-11 12:20:00,108.0,108.08,107.93,108.06,22805.0,85.2367,85.2999,85.1815,85.2841,22805.0
2019-02-11 12:25:00,108.07,108.12,108.02,108.06,26477.0,85.292,85.3314,85.2525,85.2841,26477.0
2019-02-11 12:30:00,108.07,108.18,108.04,108.17,8419.0,85.292,85.3788,85.2683,85.3709,8419.0
2019-02-11 12:35:00,108.19,108.2,108.14,108.15,5590.0,85.3867,85.3946,85.3472,85.3551,5590.0
2019-02-11 12:40:00,108.15,108.27,108.14,108.24,20773.0,85.3551,85.4498,85.3472,85.4262,20773.0
2019-02-11 12:45:00,108.26,108.3,108.26,108.29,17617.0,85.4419,85.4735,85.4419,85.4656,17617.0
2019-02-11 12:50:00,108.3,108.35,108.27,108.29,25420.0,85.4735,85.513,85.4498,85.4656,25420.0
2019-02-11 12:55:00,108.29,108.33,108.28,108.28,8914.0,85.4656,85.4972,85.4577,85.4577,8914.0
2019-02-11 13:00:00,108.29,108.36,108.29,108.33,11626.0,85.4656,85.5209,85.4656,85.4972,11626.0
2019-02-11 13:05:00,108.33,108.35,108.3,108.35,6375.0,85.4972,85.513,85.4735,85.513,6375.0
2019-02-11 13:10:00,108.34,108.35,108.27,108.3,21052.0,85.5051,85.513,85.4498,85.4735,21052.0
2019-02-11 13:15:00,108.3,108.36,108.29,108.35,25434.0,85.4735,85.5209,85.4656,85.513,25434.0
2019-02-11 13:20:00,108.35,108.35,108.29,108.32,13728.0,85.513,85.513,85.4656,85.4893,13728.0
2019-02-11 13:25:00,108.31,108.32,108.24,108.24,27298.0,85.4814,85.4893,85.4262,85.4262,27298.0
2019-02-11 13:30:00,108.25,108.31,108.23,108.25,21085.0,85.434,85.4814,85.4183,85.434,21085.0
2019-02-11 13:35:00,108.24,108.35,108.23,108.3,12173.0,85.4262,85.513,85.4183,85.4735,12173.0
2019-02-11 13:40:00,108.3,108.32,108.24,108.28,7625.0,85.4735,85.4893,85.4262,85.4577,7625.0
2019-02-11 13:45:00,108.29,108.31,108.24,108.3,14069.0,85.4656,85.4814,85.4262,85.4735,14069.0
2019-02-11 13:50:00,108.29,108.32,108.27,108.29,10830.0,85.4656,85.4893,85.4498,85.4656,10830.0
2019-02-11 13:55:00,108.28,108.32,108.26,108.28,21175.0,85.4577,85.4893,85.4419,85.4577,21175.0
2019-02-11 14:00:00,108.27,108.38,108.24,108.38,15468.0,85.4498,85.5366,85.4262,85.5366,15468.0
2019-02-11 14:05:00,108.38,108.43,108.37,108.39,24219.0,85.5366,85.5761,85.5288,85.5445,24219.0
2019-02-11 14:10:00,108.39,108.51,108.38,108.51,35370.0,85.5445,85.6392,85.5366,85.6392,35370.0
2019-02-11 14:15:00,108.52,108.62,108.48,108.62,16749.0,85.6471,85.7261,85.6156,85.7261,16749.0
2019-02-11 14:20:00,108.62,108.62,108.52,108.59,31737.0,85.7261,85.7261,85.6471,85.7024,31737.0
2019-02-11 14:25:00,108.62,108.75,108.62,108.63,21709.0,85.7261,85.8287,85.7261,85.734,21709.0
2019-02-11 14:30:00,108.64,108.66,108.58,108.59,26471.0,85.7418,85.7576,85.6945,85.7024,26471.0
2019-02-11 14:35:00,108.61,108.61,108.46,108.57,23722.0,85.7182,85.7182,85.5998,85.6866,23722.0
2019-02-11 14:40:00,108.58,108.69,108.57,108.69,15586.0,85.6945,85.7813,85.6866,85.7813,15586.0
2019-02-11 14:45:00,108.69,108.69,108.54,108.58,28050.0,85.7813,85.7813,85.6629,85.6945,28050.0
2019-02-11 14:50:00,108.58,108.66,108.58,108.62,16131.0,85.6945,85.7576,85.6945,85.7261,16131.0
2019-02-11 14:55:00,108.62,108.69,108.54,108.68,34155.0,85.7261,85.7813,85.6629,85.7734,34155.0
2019-02-11 15:00:00,108.68,108.75,108.68,108.73,21470.0,85.7734,85.8287,85.7734,85.8129,21470.0
2019-02-11 15:05:00,108.73,108.73,108.64,108.65,25665.0,85.8129,85.8129,85.7418,85.7497,25665.0
2019-02-11 15:10:00,108.64,108.74,108.64,108.74,19006.0,85.7418,85.8208,85.7418,85.8208,19006.0
2019-02-11 15:15:00,108.73,108.81,108.71,108.77,30010.0,85.8129,85.876,85.7971,85.8444,30010.0
2019-02-11 15:20:00,108.77,108.82,108.73,108.79,17690.0,85.8444,85.8839,85.8129,85.8602,17690.0
2019-02-11 15:25:00,108.8,108.83,108.78,108.79,17106.0,85.8681,85.8918,85.8523,85.8602,17106.0
2019-02-11 15:30:00,108.8,108.8,108.67,108.74,39465.0,85.8681,85.8681,85.7655,85.8208,39465.0
2019-02-11 15:35:00,108.74,108.78,108.72,108.76,51037.0,85.8208,85.8523,85.805,85.8365,51037.0
2019-02-11 15:40:00,108.75,108.81,108.68,108.7,53971.0,85.8287,85.876,85.7734,85.7892,53971.0
2019-02-11 15:45:00,108.69,108.78,108.65,108.7,63303.0,85.7813,85.8523,85.7497,85.7892,63303.0
2019-02-11 15:50:00,108.7,108.83,108.7,108.81,95469.0,85.7892,85.8918,85.7892,85.876,95469.0
2019-02-11 15:55:00,108.81,109.02,108.76,108.94,273210.0,85.876,86.0417,85.8365,85.9786,273210.0
2019-02-12 09:30:00,109.56,109.87,109.56,109.86,51749.0,86.4679,86.7126,86.4679,86.7047,51749.0
2019-02-12 09:35:00,109.75,110.03,109.75,109.9,51749.0,86.6179,86.8389,86.6179,86.7363,51749.0
2019-02-12 09:40:00,109.91,110.14,109.91,109.97,22516.0,86.7442,86.9257,86.7442,86.7915,22516.0
2019-02-12 09:45:00,109.97,110.22,109.97,110.09,25359.0,86.7915,86.9888,86.7915,86.8862,25359.0
2019-02-12 09:50:00,110.08,110.16,109.82,110.1,20615.0,86.8783,86.9415,86.6731,86.8941,20615.0
2019-02-12 09:55:00,110.11,110.14,109.84,109.88,23201.0,86.902,86.9257,86.6889,86.7205,23201.0
2019-02-12 10:00:00,109.88,110.0,109.83,109.99,66242.0,86.7205,86.8152,86.681,86.8073,66242.0
2019-02-12 10:05:00,110.0,110.02,109.75,109.81,28001.0,86.8152,86.831,86.6179,86.6652,28001.0
2019-02-12 10:10:00,109.82,109.89,109.56,109.68,62545.0,86.6731,86.7284,86.4679,86.5626,62545.0
2019-02-12 10:15:00,109.7,109.75,109.59,109.62,69419.0,86.5784,86.6179,86.4916,86.5153,69419.0
2019-02-12 10:20:00,109.62,109.68,109.56,109.62,22284.0,86.5153,86.5626,86.4679,86.5153,22284.0
2019-02-12 10:25:00,109.63,109.7,109.57,109.64,25285.0,86.5232,86.5784,86.4758,86.5311,25285.0
2019-02-12 10:30:00,109.67,109.7,109.57,109.66,22586.0,86.5547,86.5784,86.4758,86.5469,22586.0
2019-02-12 10:35:00,109.63,109.71,109.6,109.67,22665.0,86.5232,86.5863,86.4995,86.5547,22665.0
2019-02-12 10:40:00,109.67,109.72,109.61,109.7,24550.0,86.5547,86.5942,86.5074,86.5784,24550.0
2019-02-12 10:45:00,109.7,109.82,109.61,109.82,20817.0,86.5784,86.6731,86.5074,86.6731,20817.0
2019-02-12 10:50:00,109.83,109.88,109.77,109.88,19353.0,86.681,86.7205,86.6337,86.7205,19353.0
2019-02-12 10:55:00,109.88,110.12,109.87,110.02,24420.0,86.7205,86.9099,86.7126,86.831,24420.0
2019-02-12 11:00:00,110.03,110.13,110.02,110.03,8896.0,86.8389,86.9178,86.831,86.8389,8896.0
2019-02-12 11:05:00,110.04,110.16,109.98,110.13,20617.0,86.8468,86.9415,86.7994,86.9178,20617.0
2019-02-12 11:10:00,110.12,110.24,110.04,110.19,23467.0,86.9099,87.0046,86.8468,86.9651,23467.0
2019-02-12 11:15:00,110.18,110.25,110.18,110.18,10514.0,86.9573,87.0125,86.9573,86.9573,10514.0
2019-02-12 11:20:00,110.17,110.24,110.15,110.22,20007.0,86.9494,87.0046,86.9336,86.9888,20007.0
2019-02-12 11:25:00,110.22,110.33,110.22,110.3,20616.0,86.9888,87.0756,86.9888,87.052,20616.0
2019-02-12 11:30:00,110.28,110.3,110.19,110.21,12112.0,87.0362,87.052,86.9651,86.9809,12112.0
2019-02-12 11:35:00,110.21,110.29,110.2,110.28,13076.0,86.9809,87.0441,86.973,87.0362,13076.0
2019-02-12 11:40:00,110.3,110.4,110.25,110.33,46371.0,87.052,87.1309,87.0125,87.0756,46371.0
2019-02-12 11:45:00,110.32,110.32,110.18,110.27,13982.0,87.0677,87.0677,86.9573,87.0283,13982.0
2019-02-12 11:50:00,110.28,110.35,110.25,110.32,22855.0,87.0362,87.0914,87.0125,87.0677,22855.0
2019-02-12 11:55:00,110.32,110.36,110.26,110.26,19820.0,87.0677,87.0993,87.0204,87.0204,19820.0
2019-02-12 12:00:00,110.26,110.28,110.21,110.23,22075.0,87.0204,87.0362,86.9809,86.9967,22075.0
2019-02-12 12:05:00,110.21,110.22,110.17,110.21,14721.0,86.9809,86.9888,86.9494,86.9809,14721.0
2019-02-12 12:10:00,110.21,110.22,110.15,110.16,22537.0,86.9809,86.9888,86.9336,86.9415,22537.0
2019-02-12 12:15:00,110.17,110.2,109.93,109.96,18615.0,86.9494,86.973,86.7599,86.7836,18615.0
2019-02-12 12:20:00,109.96,110.1,109.96,110.09,12254.0,86.7836,86.8941,86.7836,86.8862,12254.0
2019-02-12 12:25:00,110.09,110.1,110.02,110.08,10889.0,86.8862,86.8941,86.831,86.8783,10889.0
2019-02-12 12:30:00,110.09,110.12,110.05,110.11,16961.0,86.8862,86.9099,86.8547,86.902,16961.0
2019-02-12 12:35:00,110.12,110.22,110.11,110.21,21835.0,86.9099,86.9888,86.902,86.9809,21835.0
2019-02-12 12:40:00,110.21,110.22,110.13,110.14,25096.0,86.9809,86.9888,86.9178,86.9257,25096.0
2019-02-12 12:45:00,110.13,110.17,110.07,110.07,14944.0,86.9178,86.9494,86.8704,86.8704,14944.0
2019-02-12 12:50:00,110.08,110.16,110.08,110.14,21765.0,86.8783,86.9415,86.8783,86.9257,21765.0
2019-02-12 12:55:00,110.15,110.23,110.13,110.2,10033.0,86.9336,86.9967,86.9178,86.973,10033.0
2019-02-12 13:00:00,110.2,110.23,110.17,110.23,9662.0,86.973,86.9967,86.9494,86.9967,9662.0
2019-02-12 13:05:00,110.23,110.27,110.19,110.27,11409.0,86.9967,87.0283,86.9651,87.0283,11409.0
2019-02-12 13:10:00,110.26,110.38,110.25,110.37,15141.0,87.0204,87.1151,87.0125,87.1072,15141.0
2019-02-12 13:15:00,110.36,110.5,110.35,110.48,28154.0,87.0993,87.2098,87.0914,87.194,28154.0
2019-02-12 13:20:00,110.48,110.54,110.47,110.53,12706.0,87.194,87.2414,87.1861,87.2335,12706.0
2019-02-12 13:25:00,110.53,110.6,110.49,110.53,16182.0,87.2335,87.2887,87.2019,87.2335,16182.0
2019-02-12 13:30:00,110.53,110.73,110.51,110.73,19874.0,87.2335,87.3913,87.2177,87.3913,19874.0
2019-02-12 13:35:00,110.73,110.77,110.67,110.68,20554.0,87.3913,87.4229,87.344,87.3519,20554.0
2019-02-12 13:40:00,110.69,110.74,110.66,110.67,23127.0,87.3598,87.3992,87.3361,87.344,23127.0
2019-02-12 13:45:00,110.69,110.74,110.65,110.71,13209.0,87.3598,87.3992,87.3282,87.3755,13209.0
2019-02-12 13:50:00,110.74,110.77,110.71,110.73,20506.0,87.3992,87.4229,87.3755,87.3913,20506.0
2019-02-12 13:55:00,110.73,110.73,110.66,110.68,12818.0,87.3913,87.3913,87.3361,87.3519,12818.0
2019-02-12 14:00:00,110.69,110.7,110.49,110.53,12759.0,87.3598,87.3677,87.2019,87.2335,12759.0
2019-02-12 14:05:00,110.53,110.58,110.51,110.52,11668.0,87.2335,87.2729,87.2177,87.2256,11668.0
2019-02-12 14:10:00,110.51,110.59,110.48,110.58,15062.0,87.2177,87.2808,87.194,87.2729,15062.0
2019-02-12 14:15:00,110.58,110.58,110.48,110.55,39659.0,87.2729,87.2729,87.194,87.2493,39659.0
2019-02-12 14:20:00,110.56,110.6,110.54,110.58,12782.0,87.2572,87.2887,87.2414,87.2729,12782.0
2019-02-12 14:25:00,110.59,110.59,110.48,110.5,11964.0,87.2808,87.2808,87.194,87.2098,11964.0
2019-02-12 14:30:00,110.5,110.54,110.48,110.5,17948.0,87.2098,87.2414,87.194,87.2098,17948.0
2019-02-12 14:35:00,110.5,110.55,110.49,110.52,15898.0,87.2098,87.2493,87.2019,87.2256,15898.0
2019-02-12 14:40:00,110.51,110.53,110.49,110.53,17107.0,87.2177,87.2335,87.2019,87.2335,17107.0
2019-02-12 14:45:00,110.52,110.6,110.5,110.57,18165.0,87.2256,87.2887,87.2098,87.2651,18165.0
2019-02-12 14:50:00,110.57,110.57,110.49,110.52,16808.0,87.2651,87.2651,87.2019,87.2256,16808.0
2019-02-12 14:55:00,110.52,110.53,110.49,110.52,13300.0,87.2256,87.2335,87.2019,87.2256,13300.0
2019-02-12 15:00:00,110.53,110.56,110.48,110.51,28362.0,87.2335,87.2572,87.194,87.2177,28362.0
2019-02-12 15:05:00,110.51,110.58,110.49,110.55,19008.0,87.2177,87.2729,87.2019,87.2493,19008.0
2019-02-12 15:10:00,110.54,110.55,110.48,110.5,27667.0,87.2414,87.2493,87.194,87.2098,27667.0
2019-02-12 15:15:00,110.5,110.54,110.48,110.48,30091.0,87.2098,87.2414,87.194,87.194,30091.0
2019-02-12 15:20:00,110.48,110.59,110.47,110.55,38406.0,87.194,87.2808,87.1861,87.2493,38406.0
2019-02-12 15:25:00,110.54,110.62,110.52,110.61,37190.0,87.2414,87.3045,87.2256,87.2966,37190.0
2019-02-12 15:30:00,110.61,110.66,110.55,110.56,39690.0,87.2966,87.3361,87.2493,87.2572,39690.0
2019-02-12 15:35:00,110.56,110.6,110.51,110.56,59366.0,87.2572,87.2887,87.2177,87.2572,59366.0
2019-02-12 15:40:00,110.57,110.59,110.54,110.59,61709.0,87.2651,87.2808,87.2414,87.2808,61709.0
2019-02-12 15:45:00,110.59,110.64,110.53,110.56,79038.0,87.2808,87.3203,87.2335,87.2572,79038.0
2019-02-12 15:50:00,110.57,110.66,110.55,110.63,87954.0,87.2651,87.3361,87.2493,87.3124,87954.0
2019-02-12 15:55:00,110.63,110.79,110.63,110.68,196606.0,87.3124,87.4387,87.3124,87.3519,196606.0
2019-02-13 09:30:00,111.0,111.06,110.67,110.84,67977.0,87.6044,87.6518,87.344,87.4781,67977.0
2019-02-13 09:35:00,110.84,110.9,110.48,110.65,41184.0,87.4781,87.5255,87.194,87.3282,41184.0
2019-02-13 09:40:00,110.67,110.95,110.64,110.93,16821.0,87.344,87.565,87.3203,87.5492,16821.0
2019-02-13 09:45:00,110.96,111.28,110.96,111.24,38332.0,87.5729,87.8254,87.5729,87.7938,38332.0
2019-02-13 09:50:00,111.28,111.31,111.13,111.26,20947.0,87.8254,87.8491,87.707,87.8096,20947.0
2019-02-13 09:55:00,111.27,111.3,111.12,111.13,18768.0,87.8175,87.8412,87.6991,87.707,18768.0
2019-02-13 10:00:00,111.16,111.16,111.01,111.07,22817.0,87.7307,87.7307,87.6123,87.6597,22817.0
2019-02-13 10:05:00,111.07,111.11,111.0,111.03,17212.0,87.6597,87.6912,87.6044,87.6281,17212.0
2019-02-13 10:10:00,111.04,111.14,111.03,111.11,16370.0,87.636,87.7149,87.6281,87.6912,16370.0
2019-02-13 10:15:00,111.11,111.14,111.03,111.13,15622.0,87.6912,87.7149,87.6281,87.707,15622.0
2019-02-13 10:20:00,111.12,111.22,111.09,111.16,11574.0,87.6991,87.7781,87.6755,87.7307,11574.0
2019-02-13 10:25:00,111.17,111.24,111.05,111.07,22098.0,87.7386,87.7938,87.6439,87.6597,22098.0
2019-02-13 10:30:00,111.08,111.12,111.03,111.09,21133.0,87.6676,87.6991,87.6281,87.6755,21133.0
2019-02-13 10:35:00,111.1,111.22,111.1,111.14,17338.0,87.6833,87.7781,87.6833,87.7149,17338.0
2019-02-13 10:40:00,111.14,111.28,111.13,111.23,15068.0,87.7149,87.8254,87.707,87.7859,15068.0
2019-02-13 10:45:00,111.27,111.28,111.12,111.17,22576.0,87.8175,87.8254,87.6991,87.7386,22576.0
2019-02-13 10:50:00,111.21,111.35,111.11,111.14,27216.0,87.7702,87.8807,87.6912,87.7149,27216.0
2019-02-13 10:55:00,111.14,111.18,111.05,111.11,18618.0,87.7149,87.7465,87.6439,87.6912,18618.0
2019-02-13 11:00:00,111.11,111.18,111.05,111.07,19754.0,87.6912,87.7465,87.6439,87.6597,19754.0
2019-02-13 11:05:00,111.06,111.08,111.0,111.05,14455.0,87.6518,87.6676,87.6044,87.6439,14455.0
2019-02-13 11:10:00,111.05,111.12,111.0,111.06,54801.0,87.6439,87.6991,87.6044,87.6518,54801.0
2019-02-13 11:15:00,111.03,111.04,110.93,110.97,50286.0,87.6281,87.636,87.5492,87.5807,50286.0
2019-02-13 11:20:00,110.96,111.02,110.9,110.95,22284.0,87.5729,87.6202,87.5255,87.565,22284.0
2019-02-13 11:25:00,110.94,110.98,110.89,110.92,12739.0,87.5571,87.5886,87.5176,87.5413,12739.0
2019-02-13 11:30:00,110.94,110.94,110.85,110.94,16636.0,87.5571,87.5571,87.486,87.5571,16636.0
2019-02-13 11:35:00,110.95,111.17,110.93,111.16,17123.0,87.565,87.7386,87.5492,87.7307,17123.0
2019-02-13 11:40:00,111.17,111.2,111.1,111.12,12049.0,87.7386,87.7623,87.6833,87.6991,12049.0
2019-02-13 11:45:00,111.12,111.15,110.98,111.07,30260.0,87.6991,87.7228,87.5886,87.6597,30260.0
2019-02-13 11:50:00,111.08,111.15,111.04,111.1,5929.0,87.6676,87.7228,87.636,87.6833,5929.0
2019-02-13 11:55:00,111.09,111.1,111.05,111.07,5359.0,87.6755,87.6833,87.6439,87.6597,5359.0
2019-02-13 12:00:00,111.06,111.17,111.06,111.17,14317.0,87.6518,87.7386,87.6518,87.7386,14317.0
2019-02-13 12:05:00,111.14,111.17,111.12,111.15,11828.0,87.7149,87.7386,87.6991,87.7228,11828.0
2019-02-13 12:10:00,111.16,111.23,111.13,111.21,10610.0,87.7307,87.7859,87.707,87.7702,10610.0
2019-02-13 12:15:00,111.23,111.36,111.21,111.35,15656.0,87.7859,87.8885,87.7702,87.8807,15656.0
2019-02-13 12:20:00,111.34,111.39,111.32,111.39,10082.0,87.8728,87.9122,87.857,87.9122,10082.0
2019-02-13 12:25:00,111.36,111.46,111.35,111.42,13093.0,87.8885,87.9675,87.8807,87.9359,13093.0
2019-02-13 12:30:00,111.4,111.46,111.37,111.41,12630.0,87.9201,87.9675,87.8964,87.928,12630.0
2019-02-13 12:35:00,111.39,111.42,111.3,111.33,10465.0,87.9122,87.9359,87.8412,87.8649,10465.0
2019-02-13 12:40:00,111.35,111.37,111.31,111.33,7897.0,87.8807,87.8964,87.8491,87.8649,7897.0
2019-02-13 12:45:00,111.31,111.42,111.3,111.42,5336.0,87.8491,87.9359,87.8412,87.9359,5336.0
2019-02-13 12:50:00,111.43,111.43,111.34,111.34,3614.0,87.9438,87.9438,87.8728,87.8728,3614.0
2019-02-13 12:55:00,111.36,111.41,111.34,111.41,4522.0,87.8885,87.928,87.8728,87.928,4522.0
2019-02-13 13:00:00,111.4,111.44,111.38,111.43,5338.0,87.9201,87.9517,87.9043,87.9438,5338.0
2019-02-13 13:05:00,111.43,111.48,111.4,111.47,6886.0,87.9438,87.9833,87.9201,87.9754,6886.0
2019-02-13 13:10:00,111.47,111.48,111.42,111.48,5730.0,87.9754,87.9833,87.9359,87.9833,5730.0
2019-02-13 13:15:00,111.47,111.53,111.45,111.52,12349.0,87.9754,88.0227,87.9596,88.0148,12349.0
2019-02-13 13:20:00,111.53,111.53,111.45,111.48,13525.0,88.0227,88.0227,87.9596,87.9833,13525.0
2019-02-13 13:25:00,111.48,111.52,111.43,111.44,12300.0,87.9833,88.0148,87.9438,87.9517,12300.0
2019-02-13 13:30:00,111.46,111.47,111.4,111.44,19000.0,87.9675,87.9754,87.9201,87.9517,19000.0
2019-02-13 13:35:00,111.44,111.45,111.41,111.42,16246.0,87.9517,87.9596,87.928,87.9359,16246.0
2019-02-13 13:40:00,111.41,111.45,111.39,111.44,10366.0,87.928,87.9596,87.9122,87.9517,10366.0
2019-02-13 13:45:00,111.43,111.5,111.42,111.47,10110.0,87.9438,87.999,87.9359,87.9754,10110.0
2019-02-13 13:50:00,111.49,111.6,111.48,111.56,13668.0,87.9911,88.078,87.9833,88.0464,13668.0
2019-02-13 13:55:00,111.55,111.6,111.55,111.58,12109.0,88.0385,88.078,88.0385,88.0622,12109.0
2019-02-13 14:00:00,111.59,111.68,111.59,111.64,8762.0,88.0701,88.1411,88.0701,88.1095,8762.0
2019-02-13 14:05:00,111.65,111.66,111.57,111.62,7836.0,88.1174,88.1253,88.0543,88.0937,7836.0
2019-02-13 14:10:00,111.64,111.65,111.6,111.62,6205.0,88.1095,88.1174,88.078,88.0937,6205.0
2019-02-13 14:15:00,111.61,111.71,111.61,111.68,19015.0,88.0859,88.1648,88.0859,88.1411,19015.0
2019-02-13 14:20:00,111.68,111.69,111.6,111.63,15056.0,88.1411,88.149,88.078,88.1016,15056.0
2019-02-13 14:25:00,111.63,111.65,111.57,111.63,9624.0,88.1016,88.1174,88.0543,88.1016,9624.0
2019-02-13 14:30:00,111.63,111.74,111.61,111.71,19245.0,88.1016,88.1885,88.0859,88.1648,19245.0
2019-02-13 14:35:00,111.72,111.74,111.68,111.69,10914.0,88.1727,88.1885,88.1411,88.149,10914.0
2019-02-13 14:40:00,111.68,111.75,111.66,111.74,45264.0,88.1411,88.1963,88.1253,88.1885,45264.0
2019-02-13 14:45:00,111.73,111.79,111.72,111.76,9177.0,88.1806,88.2279,88.1727,88.2042,9177.0
2019-02-13 14:50:00,111.76,111.85,111.76,111.8,14337.0,88.2042,88.2753,88.2042,88.2358,14337.0
2019-02-13 14:55:00,111.8,111.83,111.74,111.81,14239.0,88.2358,88.2595,88.1885,88.2437,14239.0
2019-02-13 15:00:00,111.8,111.87,111.8,111.84,20120.0,88.2358,88.2911,88.2358,88.2674,20120.0
2019-02-13 15:05:00,111.84,111.86,111.8,111.85,12067.0,88.2674,88.2832,88.2358,88.2753,12067.0
2019-02-13 15:10:00,111.86,111.94,111.84,111.84,23058.0,88.2832,88.3463,88.2674,88.2674,23058.0
2019-02-13 15:15:00,111.83,111.9,111.83,111.88,10801.0,88.2595,88.3147,88.2595,88.2989,10801.0
2019-02-13 15:20:00,111.88,111.92,111.86,111.9,12605.0,88.2989,88.3305,88.2832,88.3147,12605.0
2019-02-13 15:25:00,111.91,111.93,111.85,111.9,30160.0,88.3226,88.3384,88.2753,88.3147,30160.0
2019-02-13 15:30:00,111.92,112.03,111.9,112.02,53316.0,88.3305,88.4173,88.3147,88.4094,53316.0
2019-02-13 15:35:00,112.02,112.03,111.95,112.01,34129.0,88.4094,88.4173,88.3542,88.4015,34129.0
2019-02-13 15:40:00,112.01,112.03,111.9,111.9,42352.0,88.4015,88.4173,88.3147,88.3147,42352.0
2019-02-13 15:45:00,111.9,111.92,111.77,111.82,81499.0,88.3147,88.3305,88.2121,88.2516,81499.0
2019-02-13 15:50:00,111.82,112.03,111.81,112.01,169437.0,88.2516,88.4173,88.2437,88.4015,169437.0
2019-02-13 15:55:00,112.0,112.06,111.97,112.01,229061.0,88.3937,88.441,88.37,88.4015,229061.0
2019-02-14 09:30:00,111.41,111.42,110.92,111.07,31728.0,87.928,87.9359,87.5413,87.6597,31728.0
2019-02-14 09:35:00,111.09,111.1,110.69,110.84,25687.0,87.6755,87.6833,87.3598,87.4781,25687.0
2019-02-14 09:40:00,110.88,111.0,110.8,110.82,14571.0,87.5097,87.6044,87.4466,87.4624,14571.0
2019-02-14 09:45:00,110.83,110.86,110.6,110.77,39756.0,87.4703,87.4939,87.2887,87.4229,39756.0
2019-02-14 09:50:00,110.75,111.08,110.72,111.0,15779.0,87.4071,87.6676,87.3834,87.6044,15779.0
2019-02-14 09:55:00,111.02,111.21,110.96,111.16,13897.0,87.6202,87.7702,87.5729,87.7307,13897.0
2019-02-14 10:00:00,111.19,111.2,110.92,110.96,18894.0,87.7544,87.7623,87.5413,87.5729,18894.0
2019-02-14 10:05:00,110.99,111.18,110.92,111.08,16150.0,87.5965,87.7465,87.5413,87.6676,16150.0
2019-02-14 10:10:00,111.11,111.19,111.03,111.06,13090.0,87.6912,87.7544,87.6281,87.6518,13090.0
2019-02-14 10:15:00,111.06,111.16,111.02,111.15,11885.0,87.6518,87.7307,87.6202,87.7228,11885.0
2019-02-14 10:20:00,111.13,111.13,111.02,111.08,13073.0,87.707,87.707,87.6202,87.6676,13073.0
2019-02-14 10:25:00,111.06,111.15,110.98,111.13,22864.0,87.6518,87.7228,87.5886,87.707,22864.0
2019-02-14 10:30:00,111.09,111.39,111.08,111.31,16200.0,87.6755,87.9122,87.6676,87.8491,16200.0
2019-02-14 10:35:00,111.34,111.4,111.0,111.01,35596.0,87.8728,87.9201,87.6044,87.6123,35596.0
2019-02-14 10:40:00,111.01,111.29,111.01,111.11,16437.0,87.6123,87.8333,87.6123,87.6912,16437.0
2019-02-14 10:45:00,111.09,111.23,111.09,111.21,11424.0,87.6755,87.7859,87.6755,87.7702,11424.0
2019-02-14 10:50:00,111.23,111.23,111.07,111.07,12027.0,87.7859,87.7859,87.6597,87.6597,12027.0
2019-02-14 10:55:00,111.09,111.12,110.96,111.02,41429.0,87.6755,87.6991,87.5729,87.6202,41429.0
2019-02-14 11:00:00,111.04,111.12,110.98,111.01,31041.0,87.636,87.6991,87.5886,87.6123,31041.0
2019-02-14 11:05:00,111.0,111.15,110.99,111.1,17212.0,87.6044,87.7228,87.5965,87.6833,17212.0
2019-02-14 11:10:00,111.11,111.17,111.02,111.06,15697.0,87.6912,87.7386,87.6202,87.6518,15697.0
2019-02-14 11:15:00,111.07,111.18,111.04,111.12,11405.0,87.6597,87.7465,87.636,87.6991,11405.0
2019-02-14 11:20:00,111.11,111.18,111.06,111.06,9192.0,87.6912,87.7465,87.6518,87.6518,9192.0
2019-02-14 11:25:00,111.08,111.13,111.02,111.05,9781.0,87.6676,87.707,87.6202,87.6439,9781.0
2019-02-14 11:30:00,111.07,111.08,110.99,111.04,18616.0,87.6597,87.6676,87.5965,87.636,18616.0
2019-02-14 11:35:00,111.05,111.1,111.02,111.06,13959.0,87.6439,87.6833,87.6202,87.6518,13959.0
2019-02-14 11:40:00,111.03,111.1,110.97,111.08,14428.0,87.6281,87.6833,87.5807,87.6676,14428.0
2019-02-14 11:45:00,111.09,111.14,111.06,111.07,19611.0,87.6755,87.7149,87.6518,87.6597,19611.0
2019-02-14 11:50:00,111.08,111.1,111.06,111.08,6609.0,87.6676,87.6833,87.6518,87.6676,6609.0
2019-02-14 11:55:00,111.09,111.11,111.03,111.04,8530.0,87.6755,87.6912,87.6281,87.636,8530.0
2019-02-14 12:00:00,111.03,111.12,111.0,111.12,10307.0,87.6281,87.6991,87.6044,87.6991,10307.0
2019-02-14 12:05:00,111.13,111.19,111.09,111.16,12871.0,87.707,87.7544,87.6755,87.7307,12871.0
2019-02-14 12:10:00,111.16,111.18,111.1,111.15,4774.0,87.7307,87.7465,87.6833,87.7228,4774.0
2019-02-14 12:15:00,111.16,111.29,111.11,111.28,12264.0,87.7307,87.8333,87.6912,87.8254,12264.0
2019-02-14 12:20:00,111.29,111.43,111.27,111.43,4831.0,87.8333,87.9438,87.8175,87.9438,4831.0
2019-02-14 12:25:00,111.44,111.47,111.42,111.44,4764.0,87.9517,87.9754,87.9359,87.9517,4764.0
2019-02-14 12:30:00,111.47,111.47,111.39,111.45,5957.0,87.9754,87.9754,87.9122,87.9596,5957.0
2019-02-14 12:35:00,111.44,111.52,111.44,111.5,3693.0,87.9517,88.0148,87.9517,87.999,3693.0
2019-02-14 12:40:00,111.48,111.63,111.47,111.62,11297.0,87.9833,88.1016,87.9754,88.0937,11297.0
2019-02-14 12:45:00,111.63,111.7,111.58,111.63,11689.0,88.1016,88.1569,88.0622,88.1016,11689.0
2019-02-14 12:50:00,111.64,111.65,111.57,111.61,12220.0,88.1095,88.1174,88.0543,88.0859,12220.0
2019-02-14 12:55:00,111.61,111.64,111.56,111.59,6347.0,88.0859,88.1095,88.0464,88.0701,6347.0
2019-02-14 13:00:00,111.6,111.63,111.49,111.54,8842.0,88.078,88.1016,87.9911,88.0306,8842.0
2019-02-14 13:05:00,111.54,111.59,111.53,111.59,5135.0,88.0306,88.0701,88.0227,88.0701,5135.0
2019-02-14 13:10:00,111.56,111.56,111.51,111.51,5334.0,88.0464,88.0464,88.0069,88.0069,5334.0
2019-02-14 13:15:00,111.53,111.64,111.52,111.54,11531.0,88.0227,88.1095,88.0148,88.0306,11531.0
2019-02-14 13:20:00,111.55,111.57,111.49,111.54,9512.0,88.0385,88.0543,87.9911,88.0306,9512.0
2019-02-14 13:25:00,111.54,111.63,111.54,111.62,10165.0,88.0306,88.1016,88.0306,88.0937,10165.0
2019-02-14 13:30:00,111.63,111.66,111.6,111.6,5278.0,88.1016,88.1253,88.078,88.078,5278.0
2019-02-14 13:35:00,111.59,111.6,111.55,111.57,9105.0,88.0701,88.078,88.0385,88.0543,9105.0
2019-02-14 13:40:00,111.57,111.6,111.55,111.57,7049.0,88.0543,88.078,88.0385,88.0543,7049.0
2019-02-14 13:45:00,111.56,111.58,111.54,111.58,10182.0,88.0464,88.0622,88.0306,88.0622,10182.0
2019-02-14 13:50:00,111.58,111.58,111.52,111.56,16146.0,88.0622,88.0622,88.0148,88.0464,16146.0
2019-02-14 13:55:00,111.56,111.63,111.54,111.59,10930.0,88.0464,88.1016,88.0306,88.0701,10930.0
2019-02-14 14:00:00,111.58,111.64,111.55,111.55,11493.0,88.0622,88.1095,88.0385,88.0385,11493.0
2019-02-14 14:05:00,111.55,111.64,111.54,111.64,15764.0,88.0385,88.1095,88.0306,88.1095,15764.0
2019-02-14 14:10:00,111.65,111.65,111.6,111.62,18322.0,88.1174,88.1174,88.078,88.0937,18322.0
2019-02-14 14:15:00,111.63,111.7,111.62,111.67,14007.0,88.1016,88.1569,88.0937,88.1332,14007.0
2019-02-14 14:20:00,111.68,111.75,111.67,111.73,12580.0,88.1411,88.1963,88.1332,88.1806,12580.0
2019-02-14 14:25:00,111.73,111.81,111.72,111.77,15481.0,88.1806,88.2437,88.1727,88.2121,15481.0
2019-02-14 14:30:00,111.78,111.83,111.74,111.81,33413.0,88.22,88.2595,88.1885,88.2437,33413.0
2019-02-14 14:35:00,111.8,111.89,111.79,111.87,16976.0,88.2358,88.3068,88.2279,88.2911,16976.0
2019-02-14 14:40:00,111.87,111.94,111.86,111.93,22225.0,88.2911,88.3463,88.2832,88.3384,22225.0
2019-02-14 14:45:00,111.93,111.94,111.89,111.89,17468.0,88.3384,88.3463,88.3068,88.3068,17468.0
2019-02-14 14:50:00,111.89,111.97,111.88,111.94,34211.0,88.3068,88.37,88.2989,88.3463,34211.0
2019-02-14 14:55:00,111.93,111.95,111.79,111.84,36677.0,88.3384,88.3542,88.2279,88.2674,36677.0
2019-02-14 15:00:00,111.85,111.92,111.85,111.89,21693.0,88.2753,88.3305,88.2753,88.3068,21693.0
2019-02-14 15:05:00,111.88,112.17,111.88,111.91,37557.0,88.2989,88.5278,88.2989,88.3226,37557.0
2019-02-14 15:10:00,111.88,111.91,111.77,111.83,29301.0,88.2989,88.3226,88.2121,88.2595,29301.0
2019-02-14 15:15:00,111.84,111.88,111.79,111.81,19312.0,88.2674,88.2989,88.2279,88.2437,19312.0
2019-02-14 15:20:00,111.8,111.85,111.76,111.82,23253.0,88.2358,88.2753,88.2042,88.2516,23253.0
2019-02-14 15:25:00,111.83,111.84,111.77,111.78,29489.0,88.2595,88.2674,88.2121,88.22,29489.0
2019-02-14 15:30:00,111.78,111.93,111.78,111.89,24591.0,88.22,88.3384,88.22,88.3068,24591.0
2019-02-14 15:35:00,111.89,111.99,111.87,111.92,23147.0,88.3068,88.3858,88.2911,88.3305,23147.0
2019-02-14 15:40:00,111.92,111.93,111.86,111.9,57411.0,88.3305,88.3384,88.2832,88.3147,57411.0
2019-02-14 15:45:00,111.89,111.92,111.84,111.88,78523.0,88.3068,88.3305,88.2674,88.2989,78523.0
2019-02-14 15:50:00,111.89,111.94,111.86,111.91,144825.0,88.3068,88.3463,88.2832,88.3226,144825.0
2019-02-14 15:55:00,111.9,111.93,111.77,111.8,183450.0,88.3147,88.3384,88.2121,88.2358,183450.0
2019-02-15 09:30:00,110.93,111.95,110.91,111.12,312494.0,87.5492,88.3542,87.5334,87.6991,312494.0
2019-02-15 09:35:00,111.18,111.4,110.6,110.79,83901.0,87.7465,87.9201,87.2887,87.4387,83901.0
2019-02-15 09:40:00,110.8,111.06,110.77,110.83,59998.0,87.4466,87.6518,87.4229,87.4703,59998.0
2019-02-15 09:45:00,110.87,111.22,110.72,111.14,37583.0,87.5018,87.7781,87.3834,87.7149,37583.0
2019-02-15 09:50:00,111.15,111.36,111.07,111.34,87199.0,87.7228,87.8885,87.6597,87.8728,87199.0
2019-02-15 09:55:00,111.32,111.51,111.29,111.31,42301.0,87.857,88.0069,87.8333,87.8491,42301.0
2019-02-15 10:00:00,111.29,111.37,111.04,111.23,61481.0,87.8333,87.8964,87.636,87.7859,61481.0
2019-02-15 10:05:00,111.23,111.31,111.16,111.21,24327.0,87.7859,87.8491,87.7307,87.7702,24327.0
2019-02-15 10:10:00,111.21,111.25,111.06,111.14,37861.0,87.7702,87.8017,87.6518,87.7149,37861.0
2019-02-15 10:15:00,111.15,111.17,111.03,111.13,29974.0,87.7228,87.7386,87.6281,87.707,29974.0
2019-02-15 10:20:00,111.16,111.22,111.08,111.22,42602.0,87.7307,87.7781,87.6676,87.7781,42602.0
2019-02-15 10:25:00,111.21,111.21,110.98,110.98,45117.0,87.7702,87.7702,87.5886,87.5886,45117.0
2019-02-15 10:30:00,110.98,111.06,110.92,110.98,24052.0,87.5886,87.6518,87.5413,87.5886,24052.0
2019-02-15 10:35:00,111.0,111.19,111.0,111.19,21830.0,87.6044,87.7544,87.6044,87.7544,21830.0
2019-02-15 10:40:00,111.19,111.59,111.14,111.4,62046.0,87.7544,88.0701,87.7149,87.9201,62046.0
2019-02-15 10:45:00,111.39,111.41,111.16,111.27,38206.0,87.9122,87.928,87.7307,87.8175,38206.0
2019-02-15 10:50:00,111.27,111.27,110.96,110.96,21278.0,87.8175,87.8175,87.5729,87.5729,21278.0
2019-02-15 10:55:00,110.93,111.08,110.93,111.01,13371.0,87.5492,87.6676,87.5492,87.6123,13371.0
2019-02-15 11:00:00,111.0,111.11,110.95,111.03,17153.0,87.6044,87.6912,87.565,87.6281,17153.0
2019-02-15 11:05:00,111.06,111.06,110.7,110.83,68857.0,87.6518,87.6518,87.3677,87.4703,68857.0
2019-02-15 11:10:00,110.83,110.84,110.71,110.77,14438.0,87.4703,87.4781,87.3755,87.4229,14438.0
2019-02-15 11:15:00,110.77,110.78,110.54,110.73,47864.0,87.4229,87.4308,87.2414,87.3913,47864.0
2019-02-15 11:20:00,110.71,110.79,110.64,110.75,18578.0,87.3755,87.4387,87.3203,87.4071,18578.0
2019-02-15 11:25:00,110.79,110.88,110.74,110.76,15352.0,87.4387,87.5097,87.3992,87.415,15352.0
2019-02-15 11:30:00,110.76,110.77,110.6,110.7,17237.0,87.415,87.4229,87.2887,87.3677,17237.0
2019-02-15 11:35:00,110.71,110.84,110.61,110.78,20567.0,87.3755,87.4781,87.2966,87.4308,20567.0
2019-02-15 11:40:00,110.82,110.9,110.68,110.68,33409.0,87.4624,87.5255,87.3519,87.3519,33409.0
2019-02-15 11:45:00,110.69,110.83,110.64,110.77,24326.0,87.3598,87.4703,87.3203,87.4229,24326.0
2019-02-15 11:50:00,110.79,110.83,110.72,110.77,14502.0,87.4387,87.4703,87.3834,87.4229,14502.0
2019-02-15 11:55:00,110.77,110.77,110.62,110.65,35598.0,87.4229,87.4229,87.3045,87.3282,35598.0
2019-02-15 12:00:00,110.65,110.7,110.49,110.49,24373.0,87.3282,87.3677,87.2019,87.2019,24373.0
2019-02-15 12:05:00,110.48,110.5,110.29,110.45,28083.0,87.194,87.2098,87.0441,87.1703,28083.0
2019-02-15 12:10:00,110.44,110.5,110.39,110.49,18702.0,87.1625,87.2098,87.123,87.2019,18702.0
2019-02-15 12:15:00,110.5,110.5,110.35,110.36,22111.0,87.2098,87.2098,87.0914,87.0993,22111.0
2019-02-15 12:20:00,110.36,110.43,110.31,110.4,16006.0,87.0993,87.1546,87.0599,87.1309,16006.0
2019-02-15 12:25:00,110.42,110.56,110.42,110.46,20405.0,87.1467,87.2572,87.1467,87.1782,20405.0
2019-02-15 12:30:00,110.46,110.5,110.33,110.35,20993.0,87.1782,87.2098,87.0756,87.0914,20993.0
2019-02-15 12:35:00,110.35,110.37,110.29,110.34,25113.0,87.0914,87.1072,87.0441,87.0835,25113.0
2019-02-15 12:40:00,110.35,110.4,110.31,110.34,29428.0,87.0914,87.1309,87.0599,87.0835,29428.0
2019-02-15 12:45:00,110.34,110.37,110.3,110.31,20701.0,87.0835,87.1072,87.052,87.0599,20701.0
2019-02-15 12:50:00,110.31,110.34,110.27,110.32,15828.0,87.0599,87.0835,87.0283,87.0677,15828.0
2019-02-15 12:55:00,110.33,110.35,110.31,110.33,25626.0,87.0756,87.0914,87.0599,87.0756,25626.0
2019-02-15 13:00:00,110.33,110.41,110.3,110.34,25843.0,87.0756,87.1388,87.052,87.0835,25843.0
2019-02-15 13:05:00,110.34,110.34,110.18,110.18,27034.0,87.0835,87.0835,86.9573,86.9573,27034.0
2019-02-15 13:10:00,110.19,110.21,110.11,110.12,22017.0,86.9651,86.9809,86.902,86.9099,22017.0
2019-02-15 13:15:00,110.12,110.15,110.08,110.12,18861.0,86.9099,86.9336,86.8783,86.9099,18861.0
2019-02-15 13:20:00,110.12,110.15,110.0,110.07,94768.0,86.9099,86.9336,86.8152,86.8704,94768.0
2019-02-15 13:25:00,110.07,110.12,109.91,109.95,59511.0,86.8704,86.9099,86.7442,86.7757,59511.0
2019-02-15 13:30:00,109.94,109.98,109.82,109.86,21259.0,86.7678,86.7994,86.6731,86.7047,21259.0
2019-02-15 13:35:00,109.86,110.0,109.85,109.9,37081.0,86.7047,86.8152,86.6968,86.7363,37081.0
2019-02-15 13:40:00,109.89,109.93,109.8,109.8,19205.0,86.7284,86.7599,86.6573,86.6573,19205.0
2019-02-15 13:45:00,109.8,109.82,109.63,109.64,47998.0,86.6573,86.6731,86.5232,86.5311,47998.0
2019-02-15 13:50:00,109.63,109.86,109.61,109.86,36917.0,86.5232,86.7047,86.5074,86.7047,36917.0
2019-02-15 13:55:00,109.85,109.9,109.82,109.89,28220.0,86.6968,86.7363,86.6731,86.7284,28220.0
2019-02-15 14:00:00,109.9,109.97,109.88,109.94,20546.0,86.7363,86.7915,86.7205,86.7678,20546.0
2019-02-15 14:05:00,109.93,110.18,109.92,110.16,38923.0,86.7599,86.9573,86.7521,86.9415,38923.0
2019-02-15 14:10:00,110.16,110.22,110.12,110.21,25030.0,86.9415,86.9888,86.9099,86.9809,25030.0
2019-02-15 14:15:00,110.2,110.41,110.19,110.33,34424.0,86.973,87.1388,86.9651,87.0756,34424.0
2019-02-15 14:20:00,110.34,110.35,110.27,110.28,22094.0,87.0835,87.0914,87.0283,87.0362,22094.0
2019-02-15 14:25:00,110.28,110.3,110.23,110.26,23429.0,87.0362,87.052,86.9967,87.0204,23429.0
2019-02-15 14:30:00,110.26,110.3,110.2,110.28,20557.0,87.0204,87.052,86.973,87.0362,20557.0
2019-02-15 14:35:00,110.27,110.3,110.22,110.28,19991.0,87.0283,87.052,86.9888,87.0362,19991.0
2019-02-15 14:40:00,110.28,110.32,110.27,110.29,11873.0,87.0362,87.0677,87.0283,87.0441,11873.0
2019-02-15 14:45:00,110.3,110.32,110.26,110.28,16984.0,87.052,87.0677,87.0204,87.0362,16984.0
2019-02-15 14:50:00,110.28,110.32,110.23,110.27,32581.0,87.0362,87.0677,86.9967,87.0283,32581.0
2019-02-15 14:55:00,110.28,110.35,110.24,110.34,28665.0,87.0362,87.0914,87.0046,87.0835,28665.0
2019-02-15 15:00:00,110.34,110.35,110.27,110.31,21379.0,87.0835,87.0914,87.0283,87.0599,21379.0
2019-02-15 15:05:00,110.33,110.4,110.31,110.33,32327.0,87.0756,87.1309,87.0599,87.0756,32327.0
2019-02-15 15:10:00,110.35,110.35,110.29,110.31,13261.0,87.0914,87.0914,87.0441,87.0599,13261.0
2019-02-15 15:15:00,110.3,110.31,110.24,110.24,16838.0,87.052,87.0599,87.0046,87.0046,16838.0
2019-02-15 15:20:00,110.24,110.34,110.22,110.33,20546.0,87.0046,87.0835,86.9888,87.0756,20546.0
2019-02-15 15:25:00,110.34,110.36,110.31,110.33,29041.0,87.0835,87.0993,87.0599,87.0756,29041.0
2019-02-15 15:30:00,110.33,110.41,110.29,110.41,54707.0,87.0756,87.1388,87.0441,87.1388,54707.0
2019-02-15 15:35:00,110.4,110.7,110.4,110.7,56353.0,87.1309,87.3677,87.1309,87.3677,56353.0
2019-02-15 15:40:00,110.69,110.95,110.67,110.94,72503.0,87.3598,87.565,87.344,87.5571,72503.0
2019-02-15 15:45:00,110.95,111.01,110.74,110.78,95298.0,87.565,87.6123,87.3992,87.4308,95298.0
2019-02-15 15:50:00,110.78,110.78,110.57,110.71,140867.0,87.4308,87.4308,87.2651,87.3755,140867.0
2019-02-15 15:55:00,110.71,110.92,110.71,110.88,265003.0,87.3755,87.5413,87.3755,87.5097,265003.0
2019-02-19 09:30:00,110.9,111.1,110.61,111.07,75793.0,87.5255,87.6833,87.2966,87.6597,75793.0
2019-02-19 09:35:00,111.14,111.68,111.09,111.61,30638.0,87.7149,88.1411,87.6755,88.0859,30638.0
2019-02-19 09:40:00,111.61,111.75,111.35,111.39,21015.0,88.0859,88.1963,87.8807,87.9122,21015.0
2019-02-19 09:45:00,111.36,111.51,111.27,111.47,29457.0,87.8885,88.0069,87.8175,87.9754,29457.0
2019-02-19 09:50:00,111.48,111.59,111.37,111.39,13642.0,87.9833,88.0701,87.8964,87.9122,13642.0
2019-02-19 09:55:00,111.33,111.36,111.24,111.27,37017.0,87.8649,87.8885,87.7938,87.8175,37017.0
2019-02-19 10:00:00,111.28,111.29,111.05,111.12,33654.0,87.8254,87.8333,87.6439,87.6991,33654.0
2019-02-19 10:05:00,111.12,111.13,110.8,110.86,30237.0,87.6991,87.707,87.4466,87.4939,30237.0
2019-02-19 10:10:00,110.86,111.03,110.81,110.86,33149.0,87.4939,87.6281,87.4545,87.4939,33149.0
2019-02-19 10:15:00,110.86,110.91,110.69,110.75,22412.0,87.4939,87.5334,87.3598,87.4071,22412.0
2019-02-19 10:20:00,110.76,110.82,110.73,110.77,21847.0,87.415,87.4624,87.3913,87.4229,21847.0
2019-02-19 10:25:00,110.76,110.95,110.75,110.86,19685.0,87.415,87.565,87.4071,87.4939,19685.0
2019-02-19 10:30:00,110.86,110.86,110.59,110.59,26381.0,87.4939,87.4939,87.2808,87.2808,26381.0
2019-02-19 10:35:00,110.59,110.64,110.54,110.6,22386.0,87.2808,87.3203,87.2414,87.2887,22386.0
2019-02-19 10:40:00,110.61,110.7,110.61,110.67,18543.0,87.2966,87.3677,87.2966,87.344,18543.0
2019-02-19 10:45:00,110.67,110.7,110.6,110.6,18601.0,87.344,87.3677,87.2887,87.2887,18601.0
2019-02-19 10:50:00,110.61,110.64,110.38,110.38,29659.0,87.2966,87.3203,87.1151,87.1151,29659.0
2019-02-19 10:55:00,110.41,110.42,110.16,110.19,32151.0,87.1388,87.1467,86.9415,86.9651,32151.0
2019-02-19 11:00:00,110.2,110.36,110.18,110.34,31424.0,86.973,87.0993,86.9573,87.0835,31424.0
2019-02-19 11:05:00,110.34,110.55,110.29,110.55,34346.0,87.0835,87.2493,87.0441,87.2493,34346.0
2019-02-19 11:10:00,110.53,110.63,110.47,110.63,12516.0,87.2335,87.3124,87.1861,87.3124,12516.0
2019-02-19 11:15:00,110.63,110.65,110.48,110.54,14650.0,87.3124,87.3282,87.194,87.2414,14650.0
2019-02-19 11:20:00,110.54,110.58,110.45,110.45,11381.0,87.2414,87.2729,87.1703,87.1703,11381.0
2019-02-19 11:25:00,110.46,110.55,110.4,110.53,19539.0,87.1782,87.2493,87.1309,87.2335,19539.0
2019-02-19 11:30:00,110.52,110.6,110.51,110.59,18224.0,87.2256,87.2887,87.2177,87.2808,18224.0
2019-02-19 11:35:00,110.58,110.64,110.53,110.54,16016.0,87.2729,87.3203,87.2335,87.2414,16016.0
2019-02-19 11:40:00,110.54,110.6,110.51,110.58,14148.0,87.2414,87.2887,87.2177,87.2729,14148.0
2019-02-19 11:45:00,110.58,110.8,110.58,110.7,14208.0,87.2729,87.4466,87.2729,87.3677,14208.0
2019-02-19 11:50:00,110.69,110.83,110.69,110.81,9383.0,87.3598,87.4703,87.3598,87.4545,9383.0
2019-02-19 11:55:00,110.82,110.94,110.81,110.93,11909.0,87.4624,87.5571,87.4545,87.5492,11909.0
2019-02-19 12:00:00,110.92,110.98,110.86,110.98,8976.0,87.5413,87.5886,87.4939,87.5886,8976.0
2019-02-19 12:05:00,110.98,111.03,110.96,111.01,11869.0,87.5886,87.6281,87.5729,87.6123,11869.0
2019-02-19 12:10:00,111.02,111.06,111.0,111.03,12134.0,87.6202,87.6518,87.6044,87.6281,12134.0
2019-02-19 12:15:00,111.03,111.1,110.98,111.01,12286.0,87.6281,87.6833,87.5886,87.6123,12286.0
2019-02-19 12:20:00,111.02,111.07,110.9,110.95,10406.0,87.6202,87.6597,87.5255,87.565,10406.0
2019-02-19 12:25:00,110.96,110.97,110.83,110.84,13273.0,87.5729,87.5807,87.4703,87.4781,13273.0
2019-02-19 12:30:00,110.83,110.85,110.77,110.82,13940.0,87.4703,87.486,87.4229,87.4624,13940.0
2019-02-19 12:35:00,110.82,110.92,110.81,110.86,9159.0,87.4624,87.5413,87.4545,87.4939,9159.0
2019-02-19 12:40:00,110.87,110.96,110.86,110.96,9575.0,87.5018,87.5729,87.4939,87.5729,9575.0
2019-02-19 12:45:00,110.96,110.97,110.92,110.95,9492.0,87.5729,87.5807,87.5413,87.565,9492.0
2019-02-19 12:50:00,110.95,111.05,110.93,111.04,9287.0,87.565,87.6439,87.5492,87.636,9287.0
2019-02-19 12:55:00,111.05,111.11,111.04,111.07,7429.0,87.6439,87.6912,87.636,87.6597,7429.0
2019-02-19 13:00:00,111.07,111.08,110.97,110.97,9483.0,87.6597,87.6676,87.5807,87.5807,9483.0
2019-02-19 13:05:00,110.98,111.0,110.94,110.96,7763.0,87.5886,87.6044,87.5571,87.5729,7763.0
2019-02-19 13:10:00,110.95,110.97,110.93,110.95,9369.0,87.565,87.5807,87.5492,87.565,9369.0
2019-02-19 13:15:00,110.95,110.99,110.95,110.96,6514.0,87.565,87.5965,87.565,87.5729,6514.0
2019-02-19 13:20:00,110.97,111.0,110.93,110.93,8694.0,87.5807,87.6044,87.5492,87.5492,8694.0
2019-02-19 13:25:00,110.92,110.98,110.87,110.97,12257.0,87.5413,87.5886,87.5018,87.5807,12257.0
2019-02-19 13:30:00,110.96,110.97,110.87,110.87,8886.0,87.5729,87.5807,87.5018,87.5018,8886.0
2019-02-19 13:35:00,110.88,110.92,110.87,110.92,8091.0,87.5097,87.5413,87.5018,87.5413,8091.0
2019-02-19 13:40:00,110.92,111.04,110.91,110.99,36804.0,87.5413,87.636,87.5334,87.5965,36804.0
2019-02-19 13:45:00,111.02,111.05,110.85,110.89,33374.0,87.6202,87.6439,87.486,87.5176,33374.0
2019-02-19 13:50:00,110.88,110.96,110.88,110.96,14048.0,87.5097,87.5729,87.5097,87.5729,14048.0
2019-02-19 13:55:00,110.95,110.96,110.86,110.86,22713.0,87.565,87.5729,87.4939,87.4939,22713.0
2019-02-19 14:00:00,110.87,110.89,110.79,110.8,29467.0,87.5018,87.5176,87.4387,87.4466,29467.0
2019-02-19 14:05:00,110.8,110.88,110.79,110.88,29477.0,87.4466,87.5097,87.4387,87.5097,29477.0
2019-02-19 14:10:00,110.88,110.88,110.8,110.81,19894.0,87.5097,87.5097,87.4466,87.4545,19894.0
2019-02-19 14:15:00,110.8,110.85,110.73,110.74,55375.0,87.4466,87.486,87.3913,87.3992,55375.0
2019-02-19 14:20:00,110.74,110.79,110.72,110.78,25425.0,87.3992,87.4387,87.3834,87.4308,25425.0
2019-02-19 14:25:00,110.77,110.93,110.77,110.91,16215.0,87.4229,87.5492,87.4229,87.5334,16215.0
2019-02-19 14:30:00,110.92,110.95,110.83,110.84,25969.0,87.5413,87.565,87.4703,87.4781,25969.0
2019-02-19 14:35:00,110.83,110.85,110.78,110.8,32000.0,87.4703,87.486,87.4308,87.4466,32000.0
2019-02-19 14:40:00,110.79,110.91,110.78,110.79,39424.0,87.4387,87.5334,87.4308,87.4387,39424.0
2019-02-19 14:45:00,110.79,110.81,110.69,110.69,36158.0,87.4387,87.4545,87.3598,87.3598,36158.0
2019-02-19 14:50:00,110.7,110.77,110.67,110.77,54176.0,87.3677,87.4229,87.344,87.4229,54176.0
2019-02-19 14:55:00,110.77,110.91,110.76,110.9,24964.0,87.4229,87.5334,87.415,87.5255,24964.0
2019-02-19 15:00:00,110.9,110.94,110.86,110.93,17587.0,87.5255,87.5571,87.4939,87.5492,17587.0
2019-02-19 15:05:00,110.93,110.95,110.87,110.94,17399.0,87.5492,87.565,87.5018,87.5571,17399.0
2019-02-19 15:10:00,110.93,110.94,110.87,110.88,14071.0,87.5492,87.5571,87.5018,87.5097,14071.0
2019-02-19 15:15:00,110.89,110.89,110.78,110.78,13182.0,87.5176,87.5176,87.4308,87.4308,13182.0
2019-02-19 15:20:00,110.78,110.78,110.66,110.67,23516.0,87.4308,87.4308,87.3361,87.344,23516.0
2019-02-19 15:25:00,110.67,110.69,110.62,110.66,27464.0,87.344,87.3598,87.3045,87.3361,27464.0
2019-02-19 15:30:00,110.65,110.72,110.62,110.7,20324.0,87.3282,87.3834,87.3045,87.3677,20324.0
2019-02-19 15:35:00,110.71,110.86,110.7,110.79,26974.0,87.3755,87.4939,87.3677,87.4387,26974.0
2019-02-19 15:40:00,110.79,110.89,110.75,110.85,30064.0,87.4387,87.5176,87.4071,87.486,30064.0
2019-02-19 15:45:00,110.85,110.87,110.74,110.76,34842.0,87.486,87.5018,87.3992,87.415,34842.0
2019-02-19 15:50:00,110.75,110.8,110.7,110.77,51643.0,87.4071,87.4466,87.3677,87.4229,51643.0
2019-02-19 15:55:00,110.76,110.77,110.69,110.76,128855.0,87.415,87.4229,87.3598,87.415,128855.0
2019-02-20 09:30:00,110.93,110.98,110.64,110.84,39927.0,87.5492,87.5886,87.3203,87.4781,39927.0
2019-02-20 09:35:00,110.84,110.9,110.55,110.64,13566.0,87.4781,87.5255,87.2493,87.3203,13566.0
2019-02-20 09:40:00,110.71,110.95,110.69,110.81,13483.0,87.3755,87.565,87.3598,87.4545,13483.0
2019-02-20 09:45:00,110.79,111.0,110.77,110.78,35651.0,87.4387,87.6044,87.4229,87.4308,35651.0
2019-02-20 09:50:00,110.76,110.84,110.58,110.68,33822.0,87.415,87.4781,87.2729,87.3519,33822.0
2019-02-20 09:55:00,110.67,110.68,110.55,110.59,23596.0,87.344,87.3519,87.2493,87.2808,23596.0
2019-02-20 10:00:00,110.59,110.62,110.49,110.58,37597.0,87.2808,87.3045,87.2019,87.2729,37597.0
2019-02-20 10:05:00,110.57,110.63,110.55,110.61,36677.0,87.2651,87.3124,87.2493,87.2966,36677.0
2019-02-20 10:10:00,110.61,110.61,110.4,110.41,33541.0,87.2966,87.2966,87.1309,87.1388,33541.0
2019-02-20 10:15:00,110.41,110.6,110.4,110.56,19641.0,87.1388,87.2887,87.1309,87.2572,19641.0
2019-02-20 10:20:00,110.55,110.61,110.52,110.59,25333.0,87.2493,87.2966,87.2256,87.2808,25333.0
2019-02-20 10:25:00,110.61,110.7,110.61,110.7,19418.0,87.2966,87.3677,87.2966,87.3677,19418.0
2019-02-20 10:30:00,110.71,110.74,110.66,110.7,30427.0,87.3755,87.3992,87.3361,87.3677,30427.0
2019-02-20 10:35:00,110.68,110.72,110.66,110.7,18172.0,87.3519,87.3834,87.3361,87.3677,18172.0
2019-02-20 10:40:00,110.7,110.71,110.62,110.67,17317.0,87.3677,87.3755,87.3045,87.344,17317.0
2019-02-20 10:45:00,110.68,110.68,110.62,110.67,14764.0,87.3519,87.3519,87.3045,87.344,14764.0
2019-02-20 10:50:00,110.67,110.72,110.64,110.72,9097.0,87.344,87.3834,87.3203,87.3834,9097.0
2019-02-20 10:55:00,110.71,110.71,110.64,110.69,14969.0,87.3755,87.3755,87.3203,87.3598,14969.0
2019-02-20 11:00:00,110.69,110.72,110.67,110.69,12003.0,87.3598,87.3834,87.344,87.3598,12003.0
2019-02-20 11:05:00,110.69,110.74,110.65,110.73,14550.0,87.3598,87.3992,87.3282,87.3913,14550.0
2019-02-20 11:10:00,110.73,110.79,110.71,110.77,13034.0,87.3913,87.4387,87.3755,87.4229,13034.0
2019-02-20 11:15:00,110.77,110.83,110.72,110.81,14593.0,87.4229,87.4703,87.3834,87.4545,14593.0
2019-02-20 11:20:00,110.81,110.84,110.77,110.82,17710.0,87.4545,87.4781,87.4229,87.4624,17710.0
2019-02-20 11:25:00,110.82,110.91,110.8,110.85,21785.0,87.4624,87.5334,87.4466,87.486,21785.0
2019-02-20 11:30:00,110.85,110.92,110.72,110.78,70891.0,87.486,87.5413,87.3834,87.4308,70891.0
2019-02-20 11:35:00,110.78,110.81,110.72,110.81,14963.0,87.4308,87.4545,87.3834,87.4545,14963.0
2019-02-20 11:40:00,110.79,110.87,110.76,110.78,27856.0,87.4387,87.5018,87.415,87.4308,27856.0
2019-02-20 11:45:00,110.8,110.86,110.74,110.83,24848.0,87.4466,87.4939,87.3992,87.4703,24848.0
2019-02-20 11:50:00,110.82,110.86,110.67,110.8,40769.0,87.4624,87.4939,87.344,87.4466,40769.0
2019-02-20 11:55:00,110.8,110.8,110.72,110.73,22721.0,87.4466,87.4466,87.3834,87.3913,22721.0
2019-02-20 12:00:00,110.74,110.76,110.65,110.7,56836.0,87.3992,87.415,87.3282,87.3677,56836.0
2019-02-20 12:05:00,110.69,110.71,110.61,110.7,15417.0,87.3598,87.3755,87.2966,87.3677,15417.0
2019-02-20 12:10:00,110.72,110.83,110.71,110.8,15243.0,87.3834,87.4703,87.3755,87.4466,15243.0
2019-02-20 12:15:00,110.81,110.86,110.78,110.79,55375.0,87.4545,87.4939,87.4308,87.4387,55375.0
2019-02-20 12:20:00,110.81,110.92,110.81,110.92,24047.0,87.4545,87.5413,87.4545,87.5413,24047.0
2019-02-20 12:25:00,110.92,110.92,110.77,110.77,25471.0,87.5413,87.5413,87.4229,87.4229,25471.0
2019-02-20 12:30:00,110.76,110.85,110.74,110.82,13631.0,87.415,87.486,87.3992,87.4624,13631.0
2019-02-20 12:35:00,110.81,110.92,110.78,110.92,20994.0,87.4545,87.5413,87.4308,87.5413,20994.0
2019-02-20 12:40:00,110.94,110.96,110.82,110.83,22427.0,87.5571,87.5729,87.4624,87.4703,22427.0
2019-02-20 12:45:00,110.83,110.85,110.77,110.79,32196.0,87.4703,87.486,87.4229,87.4387,32196.0
2019-02-20 12:50:00,110.8,110.86,110.79,110.79,14907.0,87.4466,87.4939,87.4387,87.4387,14907.0
2019-02-20 12:55:00,110.81,110.88,110.79,110.85,19559.0,87.4545,87.5097,87.4387,87.486,19559.0
2019-02-20 13:00:00,110.84,110.9,110.83,110.89,35638.0,87.4781,87.5255,87.4703,87.5176,35638.0
2019-02-20 13:05:00,110.89,111.02,110.82,110.82,108187.0,87.5176,87.6202,87.4624,87.4624,108187.0
2019-02-20 13:10:00,110.83,110.84,110.75,110.81,84830.0,87.4703,87.4781,87.4071,87.4545,84830.0
2019-02-20 13:15:00,110.8,110.8,110.65,110.68,120924.0,87.4466,87.4466,87.3282,87.3519,120924.0
2019-02-20 13:20:00,110.68,110.73,110.61,110.61,62991.0,87.3519,87.3913,87.2966,87.2966,62991.0
2019-02-20 13:25:00,110.61,110.68,110.59,110.66,52646.0,87.2966,87.3519,87.2808,87.3361,52646.0
2019-02-20 13:30:00,110.66,110.67,110.57,110.6,57864.0,87.3361,87.344,87.2651,87.2887,57864.0
2019-02-20 13:35:00,110.6,110.63,110.58,110.61,31358.0,87.2887,87.3124,87.2729,87.2966,31358.0
2019-02-20 13:40:00,110.61,110.87,110.6,110.86,48375.0,87.2966,87.5018,87.2887,87.4939,48375.0
2019-02-20 13:45:00,110.87,111.09,110.84,111.06,17582.0,87.5018,87.6755,87.4781,87.6518,17582.0
2019-02-20 13:50:00,111.07,111.16,110.98,111.01,25026.0,87.6597,87.7307,87.5886,87.6123,25026.0
2019-02-20 13:55:00,111.03,111.03,110.87,110.9,37926.0,87.6281,87.6281,87.5018,87.5255,37926.0
2019-02-20 14:00:00,110.91,110.92,110.72,110.8,19692.0,87.5334,87.5413,87.3834,87.4466,19692.0
2019-02-20 14:05:00,110.82,110.95,110.75,110.8,41642.0,87.4624,87.565,87.4071,87.4466,41642.0
2019-02-20 14:10:00,110.81,110.93,110.74,110.92,52576.0,87.4545,87.5492,87.3992,87.5413,52576.0
2019-02-20 14:15:00,110.93,110.95,110.73,110.73,16108.0,87.5492,87.565,87.3913,87.3913,16108.0
2019-02-20 14:20:00,110.74,110.76,110.55,110.68,13721.0,87.3992,87.415,87.2493,87.3519,13721.0
2019-02-20 14:25:00,110.69,110.85,110.69,110.8,12828.0,87.3598,87.486,87.3598,87.4466,12828.0
2019-02-20 14:30:00,110.8,111.06,110.79,111.0,35837.0,87.4466,87.6518,87.4387,87.6044,35837.0
2019-02-20 14:35:00,111.0,111.05,110.88,110.88,20929.0,87.6044,87.6439,87.5097,87.5097,20929.0
2019-02-20 14:40:00,110.87,110.96,110.84,110.89,15611.0,87.5018,87.5729,87.4781,87.5176,15611.0
2019-02-20 14:45:00,110.9,111.0,110.89,110.94,26812.0,87.5255,87.6044,87.5176,87.5571,26812.0
2019-02-20 14:50:00,110.94,111.03,110.91,110.96,23476.0,87.5571,87.6281,87.5334,87.5729,23476.0
2019-02-20 14:55:00,110.96,111.01,110.93,110.95,16225.0,87.5729,87.6123,87.5492,87.565,16225.0
2019-02-20 15:00:00,110.94,110.94,110.87,110.9,35629.0,87.5571,87.5571,87.5018,87.5255,35629.0
2019-02-20 15:05:00,110.91,111.02,110.88,111.0,23214.0,87.5334,87.6202,87.5097,87.6044,23214.0
2019-02-20 15:10:00,111.01,111.07,110.94,110.94,18732.0,87.6123,87.6597,87.5571,87.5571,18732.0
2019-02-20 15:15:00,110.95,111.0,110.93,110.95,19106.0,87.565,87.6044,87.5492,87.565,19106.0
2019-02-20 15:20:00,110.96,110.98,110.92,110.94,25942.0,87.5729,87.5886,87.5413,87.5571,25942.0
2019-02-20 15:25:00,110.95,110.96,110.91,110.91,23044.0,87.565,87.5729,87.5334,87.5334,23044.0
2019-02-20 15:30:00,110.9,110.97,110.89,110.96,30162.0,87.5255,87.5807,87.5176,87.5729,30162.0
2019-02-20 15:35:00,110.97,111.05,110.92,110.98,37380.0,87.5807,87.6439,87.5413,87.5886,37380.0
2019-02-20 15:40:00,110.98,111.05,110.94,111.04,27972.0,87.5886,87.6439,87.5571,87.636,27972.0
2019-02-20 15:45:00,111.04,111.06,110.9,110.94,53619.0,87.636,87.6518,87.5255,87.5571,53619.0
2019-02-20 15:50:00,110.93,111.03,110.9,111.03,54046.0,87.5492,87.6281,87.5255,87.6281,54046.0
2019-02-20 15:55:00,111.02,111.16,110.96,111.1,176041.0,87.6202,87.7307,87.5729,87.6833,176041.0
2019-02-21 09:30:00,110.77,111.04,110.75,110.81,45129.0,87.4229,87.636,87.4071,87.4545,45129.0
2019-02-21 09:35:00,110.81,111.13,110.75,110.99,14122.0,87.4545,87.707,87.4071,87.5965,14122.0
2019-02-21 09:40:00,111.02,111.07,110.86,110.86,13544.0,87.6202,87.6597,87.4939,87.4939,13544.0
2019-02-21 09:45:00,110.86,110.92,110.71,110.73,15252.0,87.4939,87.5413,87.3755,87.3913,15252.0
2019-02-21 09:50:00,110.72,110.81,110.71,110.72,25946.0,87.3834,87.4545,87.3755,87.3834,25946.0
2019-02-21 09:55:00,110.72,110.93,110.72,110.92,15540.0,87.3834,87.5492,87.3834,87.5413,15540.0
2019-02-21 10:00:00,110.88,111.03,110.75,111.02,25422.0,87.5097,87.6281,87.4071,87.6202,25422.0
2019-02-21 10:05:00,111.02,111.06,110.9,110.96,19337.0,87.6202,87.6518,87.5255,87.5729,19337.0
2019-02-21 10:10:00,110.97,111.0,110.76,110.93,14617.0,87.5807,87.6044,87.415,87.5492,14617.0
2019-02-21 10:15:00,110.94,111.07,110.91,110.99,18197.0,87.5571,87.6597,87.5334,87.5965,18197.0
2019-02-21 10:20:00,111.02,111.08,110.92,111.01,19856.0,87.6202,87.6676,87.5413,87.6123,19856.0
2019-02-21 10:25:00,111.03,111.08,110.86,110.87,25564.0,87.6281,87.6676,87.4939,87.5018,25564.0
2019-02-21 10:30:00,110.86,110.99,110.85,110.99,13660.0,87.4939,87.5965,87.486,87.5965,13660.0
2019-02-21 10:35:00,110.95,111.08,110.92,111.07,13240.0,87.565,87.6676,87.5413,87.6597,13240.0
2019-02-21 10:40:00,111.06,111.28,111.05,111.27,26111.0,87.6518,87.8254,87.6439,87.8175,26111.0
2019-02-21 10:45:00,111.28,111.3,111.23,111.28,38284.0,87.8254,87.8412,87.7859,87.8254,38284.0
2019-02-21 10:50:00,111.29,111.35,111.24,111.3,18264.0,87.8333,87.8807,87.7938,87.8412,18264.0
2019-02-21 10:55:00,111.31,111.39,111.28,111.31,19223.0,87.8491,87.9122,87.8254,87.8491,19223.0
2019-02-21 11:00:00,111.31,111.41,111.2,111.39,12910.0,87.8491,87.928,87.7623,87.9122,12910.0
2019-02-21 11:05:00,111.44,111.49,111.32,111.35,38047.0,87.9517,87.9911,87.857,87.8807,38047.0
2019-02-21 11:10:00,111.35,111.48,111.35,111.4,15355.0,87.8807,87.9833,87.8807,87.9201,15355.0
2019-02-21 11:15:00,111.41,111.44,111.29,111.33,16507.0,87.928,87.9517,87.8333,87.8649,16507.0
2019-02-21 11:20:00,111.31,111.31,111.23,111.29,12736.0,87.8491,87.8491,87.7859,87.8333,12736.0
2019-02-21 11:25:00,111.3,111.34,111.25,111.26,10023.0,87.8412,87.8728,87.8017,87.8096,10023.0
2019-02-21 11:30:00,111.26,111.38,111.23,111.38,17287.0,87.8096,87.9043,87.7859,87.9043,17287.0
2019-02-21 11:35:00,111.39,111.49,111.39,111.49,11426.0,87.9122,87.9911,87.9122,87.9911,11426.0
2019-02-21 11:40:00,111.5,111.57,111.5,111.56,12520.0,87.999,88.0543,87.999,88.0464,12520.0
2019-02-21 11:45:00,111.56,111.57,111.54,111.57,16534.0,88.0464,88.0543,88.0306,88.0543,16534.0
2019-02-21 11:50:00,111.58,111.71,111.57,111.68,16251.0,88.0622,88.1648,88.0543,88.1411,16251.0
2019-02-21 11:55:00,111.68,111.82,111.66,111.78,24214.0,88.1411,88.2516,88.1253,88.22,24214.0
2019-02-21 12:00:00,111.78,111.79,111.7,111.73,9867.0,88.22,88.2279,88.1569,88.1806,9867.0
2019-02-21 12:05:00,111.71,111.73,111.64,111.68,13202.0,88.1648,88.1806,88.1095,88.1411,13202.0
2019-02-21 12:10:00,111.67,111.77,111.66,111.72,14398.0,88.1332,88.2121,88.1253,88.1727,14398.0
2019-02-21 12:15:00,111.71,111.78,111.67,111.78,8603.0,88.1648,88.22,88.1332,88.22,8603.0
2019-02-21 12:20:00,111.76,111.87,111.75,111.84,12303.0,88.2042,88.2911,88.1963,88.2674,12303.0
2019-02-21 12:25:00,111.85,111.87,111.8,111.81,10654.0,88.2753,88.2911,88.2358,88.2437,10654.0
2019-02-21 12:30:00,111.82,112.09,111.81,112.08,36248.0,88.2516,88.4647,88.2437,88.4568,36248.0
2019-02-21 12:35:00,112.1,112.21,112.09,112.15,22940.0,88.4726,88.5594,88.4647,88.512,22940.0
2019-02-21 12:40:00,112.16,112.21,112.11,112.13,14642.0,88.5199,88.5594,88.4805,88.4963,14642.0
2019-02-21 12:45:00,112.14,112.22,112.13,112.17,23361.0,88.5041,88.5673,88.4963,88.5278,23361.0
2019-02-21 12:50:00,112.18,112.2,112.11,112.14,22395.0,88.5357,88.5515,88.4805,88.5041,22395.0
2019-02-21 12:55:00,112.15,112.28,112.14,112.26,31082.0,88.512,88.6146,88.5041,88.5989,31082.0
2019-02-21 13:00:00,112.25,112.28,112.1,112.13,16945.0,88.591,88.6146,88.4726,88.4963,16945.0
2019-02-21 13:05:00,112.12,112.14,112.07,112.08,11496.0,88.4884,88.5041,88.4489,88.4568,11496.0
2019-02-21 13:10:00,112.07,112.13,112.05,112.07,13531.0,88.4489,88.4963,88.4331,88.4489,13531.0
2019-02-21 13:15:00,112.08,112.12,112.02,112.1,17953.0,88.4568,88.4884,88.4094,88.4726,17953.0
2019-02-21 13:20:00,112.1,112.14,112.02,112.05,13588.0,88.4726,88.5041,88.4094,88.4331,13588.0
2019-02-21 13:25:00,112.06,112.06,111.9,111.93,17561.0,88.441,88.441,88.3147,88.3384,17561.0
2019-02-21 13:30:00,111.91,111.94,111.88,111.91,17388.0,88.3226,88.3463,88.2989,88.3226,17388.0
2019-02-21 13:35:00,111.92,112.0,111.89,111.89,19468.0,88.3305,88.3937,88.3068,88.3068,19468.0
2019-02-21 13:40:00,111.88,111.9,111.77,111.79,21338.0,88.2989,88.3147,88.2121,88.2279,21338.0
2019-02-21 13:45:00,111.79,111.83,111.77,111.78,26036.0,88.2279,88.2595,88.2121,88.22,26036.0
2019-02-21 13:50:00,111.78,111.79,111.73,111.77,11066.0,88.22,88.2279,88.1806,88.2121,11066.0
2019-02-21 13:55:00,111.78,111.92,111.76,111.91,11955.0,88.22,88.3305,88.2042,88.3226,11955.0
2019-02-21 14:00:00,111.91,111.96,111.89,111.92,22597.0,88.3226,88.3621,88.3068,88.3305,22597.0
2019-02-21 14:05:00,111.91,111.96,111.87,111.96,20054.0,88.3226,88.3621,88.2911,88.3621,20054.0
2019-02-21 14:10:00,111.96,112.0,111.88,111.89,23033.0,88.3621,88.3937,88.2989,88.3068,23033.0
2019-02-21 14:15:00,111.88,111.88,111.73,111.76,17668.0,88.2989,88.2989,88.1806,88.2042,17668.0
2019-02-21 14:20:00,111.77,111.78,111.68,111.69,30685.0,88.2121,88.22,88.1411,88.149,30685.0
2019-02-21 14:25:00,111.68,111.72,111.64,111.68,18001.0,88.1411,88.1727,88.1095,88.1411,18001.0
2019-02-21 14:30:00,111.69,111.71,111.66,111.69,11139.0,88.149,88.1648,88.1253,88.149,11139.0
2019-02-21 14:35:00,111.68,111.69,111.63,111.64,15086.0,88.1411,88.149,88.1016,88.1095,15086.0
2019-02-21 14:40:00,111.64,111.71,111.57,111.61,19022.0,88.1095,88.1648,88.0543,88.0859,19022.0
2019-02-21 14:45:00,111.59,111.6,111.38,111.42,23548.0,88.0701,88.078,87.9043,87.9359,23548.0
2019-02-21 14:50:00,111.42,111.42,111.25,111.35,14993.0,87.9359,87.9359,87.8017,87.8807,14993.0
2019-02-21 14:55:00,111.34,111.43,111.34,111.41,11311.0,87.8728,87.9438,87.8728,87.928,11311.0
2019-02-21 15:00:00,111.41,111.51,111.37,111.47,22322.0,87.928,88.0069,87.8964,87.9754,22322.0
2019-02-21 15:05:00,111.47,111.59,111.47,111.57,20476.0,87.9754,88.0701,87.9754,88.0543,20476.0
2019-02-21 15:10:00,111.57,111.63,111.56,111.57,18349.0,88.0543,88.1016,88.0464,88.0543,18349.0
2019-02-21 15:15:00,111.57,111.6,111.5,111.55,13970.0,88.0543,88.078,87.999,88.0385,13970.0
2019-02-21 15:20:00,111.54,111.57,111.51,111.54,19716.0,88.0306,88.0543,88.0069,88.0306,19716.0
2019-02-21 15:25:00,111.53,111.59,111.48,111.49,20014.0,88.0227,88.0701,87.9833,87.9911,20014.0
2019-02-21 15:30:00,111.48,111.5,111.32,111.43,26344.0,87.9833,87.999,87.857,87.9438,26344.0
2019-02-21 15:35:00,111.42,111.43,111.34,111.4,24341.0,87.9359,87.9438,87.8728,87.9201,24341.0
2019-02-21 15:40:00,111.41,111.42,111.34,111.37,35267.0,87.928,87.9359,87.8728,87.8964,35267.0
2019-02-21 15:45:00,111.39,111.51,111.38,111.49,40853.0,87.9122,88.0069,87.9043,87.9911,40853.0
2019-02-21 15:50:00,111.49,111.63,111.48,111.62,38467.0,87.9911,88.1016,87.9833,88.0937,38467.0
2019-02-21 15:55:00,111.63,111.82,111.63,111.76,94990.0,88.1016,88.2516,88.1016,88.2042,94990.0
2019-02-22 09:30:00,111.89,111.89,110.72,110.76,89769.0,88.3068,88.3068,87.3834,87.415,89769.0
2019-02-22 09:35:00,110.77,110.77,108.72,109.56,259862.0,87.4229,87.4229,85.805,86.4679,259862.0
2019-02-22 09:40:00,109.52,109.79,108.1,108.16,112796.0,86.4364,86.6495,85.3157,85.363,112796.0
2019-02-22 09:45:00,108.18,108.26,107.85,107.99,115586.0,85.3788,85.4419,85.1184,85.2288,115586.0
2019-02-22 09:50:00,107.98,108.45,107.94,108.09,118079.0,85.221,85.5919,85.1894,85.3078,118079.0
2019-02-22 09:55:00,108.09,108.74,108.08,108.61,94927.0,85.3078,85.8208,85.2999,85.7182,94927.0
2019-02-22 10:00:00,108.65,108.88,108.4,108.75,91328.0,85.7497,85.9313,85.5524,85.8287,91328.0
2019-02-22 10:05:00,108.72,109.09,108.72,109.04,35193.0,85.805,86.097,85.805,86.0575,35193.0
2019-02-22 10:10:00,109.04,109.23,108.95,109.16,60376.0,86.0575,86.2075,85.9865,86.1522,60376.0
2019-02-22 10:15:00,109.16,109.2,108.96,108.97,23749.0,86.1522,86.1838,85.9944,86.0023,23749.0
2019-02-22 10:20:00,108.95,109.42,108.89,109.41,91258.0,85.9865,86.3574,85.9391,86.3495,91258.0
2019-02-22 10:25:00,109.41,109.43,109.23,109.43,29126.0,86.3495,86.3653,86.2075,86.3653,29126.0
2019-02-22 10:30:00,109.42,109.68,109.42,109.68,50942.0,86.3574,86.5626,86.3574,86.5626,50942.0
2019-02-22 10:35:00,109.69,109.9,109.58,109.84,49862.0,86.5705,86.7363,86.4837,86.6889,49862.0
2019-02-22 10:40:00,109.82,109.94,109.75,109.84,25569.0,86.6731,86.7678,86.6179,86.6889,25569.0
2019-02-22 10:45:00,109.87,109.88,109.56,109.64,49900.0,86.7126,86.7205,86.4679,86.5311,49900.0
2019-02-22 10:50:00,109.63,109.79,109.61,109.73,23298.0,86.5232,86.6495,86.5074,86.6021,23298.0
2019-02-22 10:55:00,109.71,109.77,109.44,109.5,50445.0,86.5863,86.6337,86.3732,86.4206,50445.0
2019-02-22 11:00:00,109.49,109.62,109.45,109.58,31540.0,86.4127,86.5153,86.3811,86.4837,31540.0
2019-02-22 11:05:00,109.59,109.74,109.48,109.73,48442.0,86.4916,86.61,86.4048,86.6021,48442.0
2019-02-22 11:10:00,109.74,110.04,109.74,110.02,40092.0,86.61,86.8468,86.61,86.831,40092.0
2019-02-22 11:15:00,110.0,110.01,109.89,109.93,20838.0,86.8152,86.8231,86.7284,86.7599,20838.0
2019-02-22 11:20:00,109.93,110.07,109.79,110.05,27997.0,86.7599,86.8704,86.6495,86.8547,27997.0
2019-02-22 11:25:00,110.06,110.08,109.83,109.84,39414.0,86.8625,86.8783,86.681,86.6889,39414.0
2019-02-22 11:30:00,109.83,109.87,109.59,109.64,30230.0,86.681,86.7126,86.4916,86.5311,30230.0
2019-02-22 11:35:00,109.65,109.77,109.53,109.75,28720.0,86.539,86.6337,86.4443,86.6179,28720.0
2019-02-22 11:40:00,109.76,109.85,109.74,109.76,18489.0,86.6258,86.6968,86.61,86.6258,18489.0
2019-02-22 11:45:00,109.78,109.84,109.61,109.82,26930.0,86.6416,86.6889,86.5074,86.6731,26930.0
2019-02-22 11:50:00,109.84,109.86,109.68,109.72,14130.0,86.6889,86.7047,86.5626,86.5942,14130.0
2019-02-22 11:55:00,109.72,109.8,109.65,109.75,21201.0,86.5942,86.6573,86.539,86.6179,21201.0
2019-02-22 12:00:00,109.73,109.96,109.72,109.87,24451.0,86.6021,86.7836,86.5942,86.7126,24451.0
2019-02-22 12:05:00,109.85,109.87,109.77,109.79,11455.0,86.6968,86.7126,86.6337,86.6495,11455.0
2019-02-22 12:10:00,109.78,109.85,109.75,109.78,14507.0,86.6416,86.6968,86.6179,86.6416,14507.0
2019-02-22 12:15:00,109.78,109.84,109.75,109.82,24891.0,86.6416,86.6889,86.6179,86.6731,24891.0
2019-02-22 12:20:00,109.81,109.81,109.66,109.67,22257.0,86.6652,86.6652,86.5469,86.5547,22257.0
2019-02-22 12:25:00,109.67,109.76,109.67,109.75,7509.0,86.5547,86.6258,86.5547,86.6179,7509.0
2019-02-22 12:30:00,109.75,109.78,109.71,109.75,9017.0,86.6179,86.6416,86.5863,86.6179,9017.0
2019-02-22 12:35:00,109.74,109.75,109.6,109.67,21611.0,86.61,86.6179,86.4995,86.5547,21611.0
2019-02-22 12:40:00,109.68,109.81,109.63,109.81,10318.0,86.5626,86.6652,86.5232,86.6652,10318.0
2019-02-22 12:45:00,109.82,109.92,109.76,109.92,15925.0,86.6731,86.7521,86.6258,86.7521,15925.0
2019-02-22 12:50:00,109.93,109.93,109.83,109.89,17367.0,86.7599,86.7599,86.681,86.7284,17367.0
2019-02-22 12:55:00,109.89,109.97,109.82,109.86,28172.0,86.7284,86.7915,86.6731,86.7047,28172.0
2019-02-22 13:00:00,109.86,110.0,109.84,109.99,23094.0,86.7047,86.8152,86.6889,86.8073,23094.0
2019-02-22 13:05:00,110.0,110.07,109.97,109.97,15585.0,86.8152,86.8704,86.7915,86.7915,15585.0
2019-02-22 13:10:00,109.99,110.0,109.94,109.99,15708.0,86.8073,86.8152,86.7678,86.8073,15708.0
2019-02-22 13:15:00,109.99,109.99,109.86,109.9,35658.0,86.8073,86.8073,86.7047,86.7363,35658.0
2019-02-22 13:20:00,109.9,109.95,109.88,109.91,9850.0,86.7363,86.7757,86.7205,86.7442,9850.0
2019-02-22 13:25:00,109.94,109.99,109.88,109.99,12583.0,86.7678,86.8073,86.7205,86.8073,12583.0
2019-02-22 13:30:00,110.05,110.16,110.02,110.13,13914.0,86.8547,86.9415,86.831,86.9178,13914.0
2019-02-22 13:35:00,110.13,110.23,110.13,110.23,16762.0,86.9178,86.9967,86.9178,86.9967,16762.0
2019-02-22 13:40:00,110.23,110.3,110.18,110.22,15444.0,86.9967,87.052,86.9573,86.9888,15444.0
2019-02-22 13:45:00,110.21,110.35,110.16,110.3,32932.0,86.9809,87.0914,86.9415,87.052,32932.0
2019-02-22 13:50:00,110.28,110.31,110.17,110.2,22282.0,87.0362,87.0599,86.9494,86.973,22282.0
2019-02-22 13:55:00,110.2,110.23,110.15,110.19,14949.0,86.973,86.9967,86.9336,86.9651,14949.0
2019-02-22 14:00:00,110.19,110.19,110.03,110.15,19789.0,86.9651,86.9651,86.8389,86.9336,19789.0
2019-02-22 14:05:00,110.13,110.16,110.09,110.15,13972.0,86.9178,86.9415,86.8862,86.9336,13972.0
2019-02-22 14:10:00,110.14,110.23,110.13,110.16,22827.0,86.9257,86.9967,86.9178,86.9415,22827.0
2019-02-22 14:15:00,110.15,110.19,110.1,110.12,17641.0,86.9336,86.9651,86.8941,86.9099,17641.0
2019-02-22 14:20:00,110.12,110.13,110.07,110.1,16884.0,86.9099,86.9178,86.8704,86.8941,16884.0
2019-02-22 14:25:00,110.09,110.09,109.93,109.98,34645.0,86.8862,86.8862,86.7599,86.7994,34645.0
2019-02-22 14:30:00,110.0,110.01,109.94,109.99,41752.0,86.8152,86.8231,86.7678,86.8073,41752.0
2019-02-22 14:35:00,109.98,110.03,109.81,109.87,39656.0,86.7994,86.8389,86.6652,86.7126,39656.0
2019-02-22 14:40:00,109.86,109.88,109.71,109.76,45091.0,86.7047,86.7205,86.5863,86.6258,45091.0
2019-02-22 14:45:00,109.74,109.81,109.67,109.71,22337.0,86.61,86.6652,86.5547,86.5863,22337.0
2019-02-22 14:50:00,109.71,109.79,109.68,109.71,26155.0,86.5863,86.6495,86.5626,86.5863,26155.0
2019-02-22 14:55:00,109.73,109.78,109.69,109.73,22316.0,86.6021,86.6416,86.5705,86.6021,22316.0
2019-02-22 15:00:00,109.72,109.86,109.68,109.84,20230.0,86.5942,86.7047,86.5626,86.6889,20230.0
2019-02-22 15:05:00,109.85,109.85,109.75,109.77,24012.0,86.6968,86.6968,86.6179,86.6337,24012.0
2019-02-22 15:10:00,109.78,109.84,109.75,109.84,18667.0,86.6416,86.6889,86.6179,86.6889,18667.0
2019-02-22 15:15:00,109.84,109.85,109.73,109.77,30576.0,86.6889,86.6968,86.6021,86.6337,30576.0
2019-02-22 15:20:00,109.78,109.94,109.7,109.89,34109.0,86.6416,86.7678,86.5784,86.7284,34109.0
2019-02-22 15:25:00,109.89,110.07,109.89,110.03,24577.0,86.7284,86.8704,86.7284,86.8389,24577.0
2019-02-22 15:30:00,110.02,110.04,109.93,110.03,38032.0,86.831,86.8468,86.7599,86.8389,38032.0
2019-02-22 15:35:00,110.05,110.13,110.03,110.08,56635.0,86.8547,86.9178,86.8389,86.8783,56635.0
2019-02-22 15:40:00,110.09,110.27,110.08,110.24,92888.0,86.8862,87.0283,86.8783,87.0046,92888.0
2019-02-22 15:45:00,110.25,110.33,110.23,110.24,65427.0,87.0125,87.0756,86.9967,87.0046,65427.0
2019-02-22 15:50:00,110.25,110.39,110.17,110.39,63440.0,87.0125,87.123,86.9494,87.123,63440.0
2019-02-22 15:55:00,110.4,110.52,110.33,110.35,176752.0,87.1309,87.2256,87.0756,87.0914,176752.0
2019-02-25 09:30:00,109.9,110.04,109.65,109.75,88787.0,87.4874,87.5988,87.2884,87.368,88787.0
2019-02-25 09:35:00,109.85,110.56,109.76,110.52,85825.0,87.4476,88.0128,87.3759,87.9809,85825.0
2019-02-25 09:40:00,110.6,110.7,110.36,110.48,49249.0,88.0446,88.1242,87.8536,87.9491,49249.0
2019-02-25 09:45:00,110.45,110.79,110.43,110.73,39424.0,87.9252,88.1959,87.9093,88.1481,39424.0
2019-02-25 09:50:00,110.74,110.9,110.49,110.58,54456.0,88.1561,88.2834,87.957,88.0287,54456.0
2019-02-25 09:55:00,110.54,110.73,110.47,110.63,38235.0,87.9969,88.1481,87.9411,88.0685,38235.0
2019-02-25 10:00:00,110.62,110.81,110.57,110.7,58940.0,88.0605,88.2118,88.0207,88.1242,58940.0
2019-02-25 10:05:00,110.71,110.84,110.61,110.78,36551.0,88.1322,88.2357,88.0526,88.1879,36551.0
2019-02-25 10:10:00,110.78,110.92,110.75,110.84,32645.0,88.1879,88.2994,88.164,88.2357,32645.0
2019-02-25 10:15:00,110.85,110.85,110.7,110.74,21850.0,88.2436,88.2436,88.1242,88.1561,21850.0
2019-02-25 10:20:00,110.73,110.75,110.45,110.55,19690.0,88.1481,88.164,87.9252,88.0048,19690.0
2019-02-25 10:25:00,110.56,110.61,110.5,110.53,15556.0,88.0128,88.0526,87.965,87.9889,15556.0
2019-02-25 10:30:00,110.53,110.54,110.44,110.51,20952.0,87.9889,87.9969,87.9172,87.973,20952.0
2019-02-25 10:35:00,110.51,110.63,110.47,110.61,19292.0,87.973,88.0685,87.9411,88.0526,19292.0
2019-02-25 10:40:00,110.6,110.67,110.6,110.64,19244.0,88.0446,88.1003,88.0446,88.0765,19244.0
2019-02-25 10:45:00,110.64,110.79,110.63,110.76,19393.0,88.0765,88.1959,88.0685,88.172,19393.0
2019-02-25 10:50:00,110.76,110.77,110.65,110.76,22647.0,88.172,88.1799,88.0844,88.172,22647.0
2019-02-25 10:55:00,110.75,110.79,110.63,110.76,16410.0,88.164,88.1959,88.0685,88.172,16410.0
2019-02-25 11:00:00,110.77,110.85,110.73,110.85,22690.0,88.1799,88.2436,88.1481,88.2436,22690.0
2019-02-25 11:05:00,110.86,110.91,110.82,110.89,28811.0,88.2516,88.2914,88.2197,88.2755,28811.0
2019-02-25 11:10:00,110.9,110.96,110.88,110.89,16183.0,88.2834,88.3312,88.2675,88.2755,16183.0
2019-02-25 11:15:00,110.89,110.92,110.84,110.87,14002.0,88.2755,88.2994,88.2357,88.2596,14002.0
2019-02-25 11:20:00,110.86,110.88,110.81,110.87,25572.0,88.2516,88.2675,88.2118,88.2596,25572.0
2019-02-25 11:25:00,110.87,110.89,110.81,110.87,22682.0,88.2596,88.2755,88.2118,88.2596,22682.0
2019-02-25 11:30:00,110.87,110.94,110.84,110.93,20031.0,88.2596,88.3153,88.2357,88.3073,20031.0
2019-02-25 11:35:00,110.93,111.02,110.93,111.01,24934.0,88.3073,88.379,88.3073,88.371,24934.0
2019-02-25 11:40:00,111.01,111.13,110.99,111.13,14960.0,88.371,88.4665,88.3551,88.4665,14960.0
2019-02-25 11:45:00,111.13,111.18,111.11,111.13,18857.0,88.4665,88.5063,88.4506,88.4665,18857.0
2019-02-25 11:50:00,111.11,111.11,110.99,111.01,21963.0,88.4506,88.4506,88.3551,88.371,21963.0
2019-02-25 11:55:00,111.02,111.06,110.95,110.96,22926.0,88.379,88.4108,88.3232,88.3312,22926.0
2019-02-25 12:00:00,110.96,110.99,110.92,110.95,16870.0,88.3312,88.3551,88.2994,88.3232,16870.0
2019-02-25 12:05:00,110.95,111.0,110.95,110.98,21778.0,88.3232,88.363,88.3232,88.3471,21778.0
2019-02-25 12:10:00,110.98,111.17,110.96,111.17,24129.0,88.3471,88.4984,88.3312,88.4984,24129.0
2019-02-25 12:15:00,111.17,111.23,111.15,111.21,18482.0,88.4984,88.5461,88.4824,88.5302,18482.0
2019-02-25 12:20:00,111.2,111.22,110.97,110.99,35258.0,88.5223,88.5382,88.3392,88.3551,35258.0
2019-02-25 12:25:00,110.98,111.07,110.87,111.07,15974.0,88.3471,88.4188,88.2596,88.4188,15974.0
2019-02-25 12:30:00,111.06,111.11,111.06,111.1,21324.0,88.4108,88.4506,88.4108,88.4426,21324.0
2019-02-25 12:35:00,111.09,111.11,111.05,111.09,22558.0,88.4347,88.4506,88.4028,88.4347,22558.0
2019-02-25 12:40:00,111.11,111.16,111.06,111.09,19743.0,88.4506,88.4904,88.4108,88.4347,19743.0
2019-02-25 12:45:00,111.08,111.11,111.06,111.08,12666.0,88.4267,88.4506,88.4108,88.4267,12666.0
2019-02-25 12:50:00,111.08,111.08,110.96,111.0,19596.0,88.4267,88.4267,88.3312,88.363,19596.0
2019-02-25 12:55:00,110.99,111.0,110.87,110.89,10869.0,88.3551,88.363,88.2596,88.2755,10869.0
2019-02-25 13:00:00,110.87,110.91,110.83,110.91,7503.0,88.2596,88.2914,88.2277,88.2914,7503.0
2019-02-25 13:05:00,110.91,110.91,110.8,110.8,12615.0,88.2914,88.2914,88.2038,88.2038,12615.0
2019-02-25 13:10:00,110.77,110.85,110.76,110.85,7539.0,88.1799,88.2436,88.172,88.2436,7539.0
2019-02-25 13:15:00,110.86,110.89,110.78,110.79,15186.0,88.2516,88.2755,88.1879,88.1959,15186.0
2019-02-25 13:20:00,110.78,110.85,110.78,110.82,15862.0,88.1879,88.2436,88.1879,88.2197,15862.0
2019-02-25 13:25:00,110.81,110.87,110.73,110.74,16245.0,88.2118,88.2596,88.1481,88.1561,16245.0
2019-02-25 13:30:00,110.75,110.78,110.68,110.69,15206.0,88.164,88.1879,88.1083,88.1163,15206.0
2019-02-25 13:35:00,110.69,110.69,110.59,110.67,42356.0,88.1163,88.1163,88.0367,88.1003,42356.0
2019-02-25 13:40:00,110.68,110.74,110.64,110.66,18712.0,88.1083,88.1561,88.0765,88.0924,18712.0
2019-02-25 13:45:00,110.65,110.66,110.62,110.64,19725.0,88.0844,88.0924,88.0605,88.0765,19725.0
2019-02-25 13:50:00,110.64,110.7,110.63,110.7,18159.0,88.0765,88.1242,88.0685,88.1242,18159.0
2019-02-25 13:55:00,110.7,110.77,110.57,110.67,34563.0,88.1242,88.1799,88.0207,88.1003,34563.0
2019-02-25 14:00:00,110.65,110.74,110.63,110.71,14306.0,88.0844,88.1561,88.0685,88.1322,14306.0
2019-02-25 14:05:00,110.7,110.8,110.69,110.72,19638.0,88.1242,88.2038,88.1163,88.1401,19638.0
2019-02-25 14:10:00,110.73,110.78,110.69,110.7,18471.0,88.1481,88.1879,88.1163,88.1242,18471.0
2019-02-25 14:15:00,110.69,110.75,110.69,110.7,16481.0,88.1163,88.164,88.1163,88.1242,16481.0
2019-02-25 14:20:00,110.7,110.74,110.68,110.71,10984.0,88.1242,88.1561,88.1083,88.1322,10984.0
2019-02-25 14:25:00,110.71,110.77,110.69,110.73,11951.0,88.1322,88.1799,88.1163,88.1481,11951.0
2019-02-25 14:30:00,110.73,110.78,110.72,110.78,11772.0,88.1481,88.1879,88.1401,88.1879,11772.0
2019-02-25 14:35:00,110.79,110.81,110.77,110.81,16137.0,88.1959,88.2118,88.1799,88.2118,16137.0
2019-02-25 14:40:00,110.81,110.94,110.81,110.92,16783.0,88.2118,88.3153,88.2118,88.2994,16783.0
2019-02-25 14:45:00,110.91,110.92,110.87,110.92,11845.0,88.2914,88.2994,88.2596,88.2994,11845.0
2019-02-25 14:50:00,110.92,110.92,110.87,110.88,14070.0,88.2994,88.2994,88.2596,88.2675,14070.0
2019-02-25 14:55:00,110.87,110.9,110.86,110.88,11651.0,88.2596,88.2834,88.2516,88.2675,11651.0
2019-02-25 15:00:00,110.88,110.9,110.82,110.82,23878.0,88.2675,88.2834,88.2197,88.2197,23878.0
2019-02-25 15:05:00,110.82,110.85,110.74,110.76,20292.0,88.2197,88.2436,88.1561,88.172,20292.0
2019-02-25 15:10:00,110.76,110.86,110.75,110.84,26071.0,88.172,88.2516,88.164,88.2357,26071.0
2019-02-25 15:15:00,110.86,110.9,110.84,110.86,15901.0,88.2516,88.2834,88.2357,88.2516,15901.0
2019-02-25 15:20:00,110.87,110.88,110.78,110.8,16150.0,88.2596,88.2675,88.1879,88.2038,16150.0
2019-02-25 15:25:00,110.81,110.83,110.63,110.64,29709.0,88.2118,88.2277,88.0685,88.0765,29709.0
2019-02-25 15:30:00,110.64,110.8,110.63,110.8,49948.0,88.0765,88.2038,88.0685,88.2038,49948.0
2019-02-25 15:35:00,110.8,110.89,110.77,110.8,44310.0,88.2038,88.2755,88.1799,88.2038,44310.0
2019-02-25 15:40:00,110.8,110.91,110.79,110.89,31341.0,88.2038,88.2914,88.1959,88.2755,31341.0
2019-02-25 15:45:00,110.9,110.9,110.76,110.8,48552.0,88.2834,88.2834,88.172,88.2038,48552.0
2019-02-25 15:50:00,110.8,110.87,110.76,110.84,75001.0,88.2038,88.2596,88.172,88.2357,75001.0
2019-02-25 15:55:00,110.84,110.99,110.74,110.82,210778.0,88.2357,88.3551,88.1561,88.2197,210778.0
2019-02-26 09:30:00,110.72,111.08,110.67,110.95,42534.0,88.1401,88.4267,88.1003,88.3232,42534.0
2019-02-26 09:35:00,110.92,111.4,110.92,111.09,28297.0,88.2994,88.6815,88.2994,88.4347,28297.0
2019-02-26 09:40:00,111.01,111.17,110.93,110.98,47425.0,88.371,88.4984,88.3073,88.3471,47425.0
2019-02-26 09:45:00,110.98,111.01,110.8,110.91,43253.0,88.3471,88.371,88.2038,88.2914,43253.0
2019-02-26 09:50:00,110.95,111.18,110.9,111.17,30708.0,88.3232,88.5063,88.2834,88.4984,30708.0
2019-02-26 09:55:00,111.18,111.27,110.95,110.95,33925.0,88.5063,88.578,88.3232,88.3232,33925.0
2019-02-26 10:00:00,110.93,111.36,110.9,111.36,36991.0,88.3073,88.6496,88.2834,88.6496,36991.0
2019-02-26 10:05:00,111.38,111.54,111.33,111.46,29092.0,88.6655,88.7929,88.6257,88.7292,29092.0
2019-02-26 10:10:00,111.44,111.44,111.26,111.29,22401.0,88.7133,88.7133,88.57,88.5939,22401.0
2019-02-26 10:15:00,111.29,111.43,111.23,111.37,23586.0,88.5939,88.7053,88.5461,88.6576,23586.0
2019-02-26 10:20:00,111.38,111.52,111.36,111.44,22971.0,88.6655,88.777,88.6496,88.7133,22971.0
2019-02-26 10:25:00,111.39,111.42,111.13,111.16,18128.0,88.6735,88.6974,88.4665,88.4904,18128.0
2019-02-26 10:30:00,111.15,111.33,111.12,111.33,18329.0,88.4824,88.6257,88.4586,88.6257,18329.0
2019-02-26 10:35:00,111.33,111.35,111.12,111.23,9204.0,88.6257,88.6417,88.4586,88.5461,9204.0
2019-02-26 10:40:00,111.23,111.3,111.15,111.24,18108.0,88.5461,88.6019,88.4824,88.5541,18108.0
2019-02-26 10:45:00,111.22,111.35,111.22,111.32,11557.0,88.5382,88.6417,88.5382,88.6178,11557.0
2019-02-26 10:50:00,111.33,111.35,111.19,111.25,13703.0,88.6257,88.6417,88.5143,88.5621,13703.0
2019-02-26 10:55:00,111.24,111.28,111.18,111.18,16760.0,88.5541,88.5859,88.5063,88.5063,16760.0
2019-02-26 11:00:00,111.19,111.29,111.17,111.25,17554.0,88.5143,88.5939,88.4984,88.5621,17554.0
2019-02-26 11:05:00,111.26,111.45,111.26,111.42,32857.0,88.57,88.7213,88.57,88.6974,32857.0
2019-02-26 11:10:00,111.43,111.69,111.42,111.65,33698.0,88.7053,88.9123,88.6974,88.8805,33698.0
2019-02-26 11:15:00,111.69,111.75,111.64,111.68,19364.0,88.9123,88.9601,88.8725,88.9044,19364.0
2019-02-26 11:20:00,111.68,111.69,111.53,111.59,35258.0,88.9044,88.9123,88.785,88.8327,35258.0
2019-02-26 11:25:00,111.59,111.8,111.58,111.8,22244.0,88.8327,88.9999,88.8248,88.9999,22244.0
2019-02-26 11:30:00,111.8,111.9,111.78,111.81,12288.0,88.9999,89.0795,88.984,89.0079,12288.0
2019-02-26 11:35:00,111.79,111.83,111.77,111.78,13079.0,88.9919,89.0238,88.976,88.984,13079.0
2019-02-26 11:40:00,111.78,111.79,111.69,111.78,15827.0,88.984,88.9919,88.9123,88.984,15827.0
2019-02-26 11:45:00,111.79,111.81,111.72,111.79,9404.0,88.9919,89.0079,88.9362,88.9919,9404.0
2019-02-26 11:50:00,111.8,111.82,111.63,111.68,13428.0,88.9999,89.0158,88.8646,88.9044,13428.0
2019-02-26 11:55:00,111.66,111.66,111.58,111.58,9707.0,88.8884,88.8884,88.8248,88.8248,9707.0
2019-02-26 12:00:00,111.56,111.63,111.54,111.6,7964.0,88.8088,88.8646,88.7929,88.8407,7964.0
2019-02-26 12:05:00,111.58,111.6,111.53,111.54,10139.0,88.8248,88.8407,88.785,88.7929,10139.0
2019-02-26 12:10:00,111.52,111.62,111.52,111.54,20174.0,88.777,88.8566,88.777,88.7929,20174.0
2019-02-26 12:15:00,111.53,111.56,111.41,111.52,13233.0,88.785,88.8088,88.6894,88.777,13233.0
2019-02-26 12:20:00,111.51,111.65,111.5,111.61,13353.0,88.769,88.8805,88.7611,88.8486,13353.0
2019-02-26 12:25:00,111.61,111.63,111.58,111.6,90871.0,88.8486,88.8646,88.8248,88.8407,90871.0
2019-02-26 12:30:00,111.61,111.75,111.61,111.72,17647.0,88.8486,88.9601,88.8486,88.9362,17647.0
2019-02-26 12:35:00,111.7,111.7,111.59,111.63,16330.0,88.9203,88.9203,88.8327,88.8646,16330.0
2019-02-26 12:40:00,111.63,111.71,111.62,111.69,4985.0,88.8646,88.9282,88.8566,88.9123,4985.0
2019-02-26 12:45:00,111.7,111.74,111.69,111.73,8021.0,88.9203,88.9521,88.9123,88.9442,8021.0
2019-02-26 12:50:00,111.73,111.74,111.57,111.59,26505.0,88.9442,88.9521,88.8168,88.8327,26505.0
2019-02-26 12:55:00,111.58,111.59,111.43,111.49,17968.0,88.8248,88.8327,88.7053,88.7531,17968.0
2019-02-26 13:00:00,111.49,111.59,111.48,111.48,18967.0,88.7531,88.8327,88.7452,88.7452,18967.0
2019-02-26 13:05:00,111.5,111.54,111.47,111.54,9960.0,88.7611,88.7929,88.7372,88.7929,9960.0
2019-02-26 13:10:00,111.55,111.6,111.52,111.53,11402.0,88.8009,88.8407,88.777,88.785,11402.0
2019-02-26 13:15:00,111.56,111.62,111.54,111.6,8754.0,88.8088,88.8566,88.7929,88.8407,8754.0
2019-02-26 13:20:00,111.61,111.65,111.61,111.64,6514.0,88.8486,88.8805,88.8486,88.8725,6514.0
2019-02-26 13:25:00,111.62,111.65,111.58,111.58,7090.0,88.8566,88.8805,88.8248,88.8248,7090.0
2019-02-26 13:30:00,111.59,111.6,111.48,111.48,8838.0,88.8327,88.8407,88.7452,88.7452,8838.0
2019-02-26 13:35:00,111.49,111.54,111.48,111.53,6680.0,88.7531,88.7929,88.7452,88.785,6680.0
2019-02-26 13:40:00,111.52,111.59,111.51,111.55,8311.0,88.777,88.8327,88.769,88.8009,8311.0
2019-02-26 13:45:00,111.56,111.6,111.53,111.53,12044.0,88.8088,88.8407,88.785,88.785,12044.0
2019-02-26 13:50:00,111.54,111.6,111.54,111.57,7960.0,88.7929,88.8407,88.7929,88.8168,7960.0
2019-02-26 13:55:00,111.59,111.6,111.51,111.51,6653.0,88.8327,88.8407,88.769,88.769,6653.0
2019-02-26 14:00:00,111.54,111.61,111.51,111.53,9364.0,88.7929,88.8486,88.769,88.785,9364.0
2019-02-26 14:05:00,111.54,111.6,111.5,111.51,10005.0,88.7929,88.8407,88.7611,88.769,10005.0
2019-02-26 14:10:00,111.51,111.53,111.48,111.53,9223.0,88.769,88.785,88.7452,88.785,9223.0
2019-02-26 14:15:00,111.52,111.53,111.46,111.53,19617.0,88.777,88.785,88.7292,88.785,19617.0
2019-02-26 14:20:00,111.54,111.59,111.44,111.45,5570.0,88.7929,88.8327,88.7133,88.7213,5570.0
2019-02-26 14:25:00,111.45,111.52,111.43,111.5,8202.0,88.7213,88.777,88.7053,88.7611,8202.0
2019-02-26 14:30:00,111.5,111.59,111.5,111.57,10655.0,88.7611,88.8327,88.7611,88.8168,10655.0
2019-02-26 14:35:00,111.57,111.65,111.57,111.63,10740.0,88.8168,88.8805,88.8168,88.8646,10740.0
2019-02-26 14:40:00,111.64,111.65,111.53,111.53,9612.0,88.8725,88.8805,88.785,88.785,9612.0
2019-02-26 14:45:00,111.55,111.56,111.45,111.45,14643.0,88.8009,88.8088,88.7213,88.7213,14643.0
2019-02-26 14:50:00,111.47,111.5,111.41,111.49,19357.0,88.7372,88.7611,88.6894,88.7531,19357.0
2019-02-26 14:55:00,111.48,111.51,111.41,111.43,9493.0,88.7452,88.769,88.6894,88.7053,9493.0
2019-02-26 15:00:00,111.45,111.54,111.45,111.52,10073.0,88.7213,88.7929,88.7213,88.777,10073.0
2019-02-26 15:05:00,111.51,111.51,111.39,111.4,10747.0,88.769,88.769,88.6735,88.6815,10747.0
2019-02-26 15:10:00,111.41,111.42,111.37,111.38,9344.0,88.6894,88.6974,88.6576,88.6655,9344.0
2019-02-26 15:15:00,111.38,111.5,111.37,111.48,11732.0,88.6655,88.7611,88.6576,88.7452,11732.0
2019-02-26 15:20:00,111.48,111.51,111.36,111.36,15605.0,88.7452,88.769,88.6496,88.6496,15605.0
2019-02-26 15:25:00,111.35,111.36,111.25,111.28,19924.0,88.6417,88.6496,88.5621,88.5859,19924.0
2019-02-26 15:30:00,111.29,111.41,111.27,111.32,25120.0,88.5939,88.6894,88.578,88.6178,25120.0
2019-02-26 15:35:00,111.31,111.32,111.21,111.24,26691.0,88.6098,88.6178,88.5302,88.5541,26691.0
2019-02-26 15:40:00,111.22,111.39,111.21,111.25,30988.0,88.5382,88.6735,88.5302,88.5621,30988.0
2019-02-26 15:45:00,111.26,111.32,111.22,111.25,25030.0,88.57,88.6178,88.5382,88.5621,25030.0
2019-02-26 15:50:00,111.25,111.25,111.13,111.22,33960.0,88.5621,88.5621,88.4665,88.5382,33960.0
2019-02-26 15:55:00,111.23,111.28,111.0,111.05,108040.0,88.5461,88.5859,88.363,88.4028,108040.0
2019-02-27 09:30:00,110.93,111.03,110.67,110.97,43295.0,88.3073,88.3869,88.1003,88.3392,43295.0
2019-02-27 09:35:00,110.91,111.12,110.82,110.84,18724.0,88.2914,88.4586,88.2197,88.2357,18724.0
2019-02-27 09:40:00,110.85,111.2,110.81,111.12,18895.0,88.2436,88.5223,88.2118,88.4586,18895.0
2019-02-27 09:45:00,111.15,111.15,110.75,110.76,14429.0,88.4824,88.4824,88.164,88.172,14429.0
2019-02-27 09:50:00,110.81,111.01,110.79,110.85,17605.0,88.2118,88.371,88.1959,88.2436,17605.0
2019-02-27 09:55:00,110.87,110.93,110.83,110.93,27805.0,88.2596,88.3073,88.2277,88.3073,27805.0
2019-02-27 10:00:00,110.9,110.96,110.7,110.75,16388.0,88.2834,88.3312,88.1242,88.164,16388.0
2019-02-27 10:05:00,110.81,111.0,110.73,110.96,13127.0,88.2118,88.363,88.1481,88.3312,13127.0
2019-02-27 10:10:00,110.96,110.96,110.48,110.66,24110.0,88.3312,88.3312,87.9491,88.0924,24110.0
2019-02-27 10:15:00,110.66,110.77,110.58,110.73,13603.0,88.0924,88.1799,88.0287,88.1481,13603.0
2019-02-27 10:20:00,110.71,110.73,110.5,110.53,23134.0,88.1322,88.1481,87.965,87.9889,23134.0
2019-02-27 10:25:00,110.55,110.6,110.41,110.59,22238.0,88.0048,88.0446,87.8934,88.0367,22238.0
2019-02-27 10:30:00,110.56,110.68,110.48,110.67,27237.0,88.0128,88.1083,87.9491,88.1003,27237.0
2019-02-27 10:35:00,110.64,110.78,110.64,110.78,27158.0,88.0765,88.1879,88.0765,88.1879,27158.0
2019-02-27 10:40:00,110.78,110.91,110.73,110.89,32240.0,88.1879,88.2914,88.1481,88.2755,32240.0
2019-02-27 10:45:00,110.88,110.88,110.57,110.73,16824.0,88.2675,88.2675,88.0207,88.1481,16824.0
2019-02-27 10:50:00,110.73,110.73,110.55,110.57,11151.0,88.1481,88.1481,88.0048,88.0207,11151.0
2019-02-27 10:55:00,110.58,110.59,110.5,110.54,7701.0,88.0287,88.0367,87.965,87.9969,7701.0
2019-02-27 11:00:00,110.54,110.7,110.52,110.64,25072.0,87.9969,88.1242,87.9809,88.0765,25072.0
2019-02-27 11:05:00,110.63,110.74,110.56,110.74,18177.0,88.0685,88.1561,88.0128,88.1561,18177.0
2019-02-27 11:10:00,110.76,110.81,110.72,110.8,15012.0,88.172,88.2118,88.1401,88.2038,15012.0
2019-02-27 11:15:00,110.79,110.81,110.71,110.81,12974.0,88.1959,88.2118,88.1322,88.2118,12974.0
2019-02-27 11:20:00,110.81,110.84,110.78,110.8,9352.0,88.2118,88.2357,88.1879,88.2038,9352.0
2019-02-27 11:25:00,110.83,110.89,110.77,110.83,18128.0,88.2277,88.2755,88.1799,88.2277,18128.0
2019-02-27 11:30:00,110.86,110.86,110.68,110.71,9749.0,88.2516,88.2516,88.1083,88.1322,9749.0
2019-02-27 11:35:00,110.68,110.76,110.62,110.75,10491.0,88.1083,88.172,88.0605,88.164,10491.0
2019-02-27 11:40:00,110.73,110.79,110.73,110.76,12189.0,88.1481,88.1959,88.1481,88.172,12189.0
2019-02-27 11:45:00,110.75,110.88,110.73,110.88,6222.0,88.164,88.2675,88.1481,88.2675,6222.0
2019-02-27 11:50:00,110.9,110.97,110.89,110.93,10642.0,88.2834,88.3392,88.2755,88.3073,10642.0
2019-02-27 11:55:00,110.94,110.97,110.9,110.96,14076.0,88.3153,88.3392,88.2834,88.3312,14076.0
2019-02-27 12:00:00,110.96,111.03,110.91,110.91,14531.0,88.3312,88.3869,88.2914,88.2914,14531.0
2019-02-27 12:05:00,110.91,110.92,110.84,110.88,14440.0,88.2914,88.2994,88.2357,88.2675,14440.0
2019-02-27 12:10:00,110.89,110.96,110.87,110.89,13946.0,88.2755,88.3312,88.2596,88.2755,13946.0
2019-02-27 12:15:00,110.91,110.96,110.84,110.87,17115.0,88.2914,88.3312,88.2357,88.2596,17115.0
2019-02-27 12:20:00,110.89,110.9,110.84,110.89,5997.0,88.2755,88.2834,88.2357,88.2755,5997.0
2019-02-27 12:25:00,110.89,110.98,110.88,110.96,9885.0,88.2755,88.3471,88.2675,88.3312,9885.0
2019-02-27 12:30:00,110.97,111.07,110.97,111.03,13464.0,88.3392,88.4188,88.3392,88.3869,13464.0
2019-02-27 12:35:00,111.03,111.03,110.94,110.95,5948.0,88.3869,88.3869,88.3153,88.3232,5948.0
2019-02-27 12:40:00,110.96,111.05,110.96,110.99,8073.0,88.3312,88.4028,88.3312,88.3551,8073.0
2019-02-27 12:45:00,110.98,111.1,110.98,111.09,8031.0,88.3471,88.4426,88.3471,88.4347,8031.0
2019-02-27 12:50:00,111.1,111.11,111.04,111.05,4683.0,88.4426,88.4506,88.3949,88.4028,4683.0
2019-02-27 12:55:00,111.06,111.09,111.05,111.08,6211.0,88.4108,88.4347,88.4028,88.4267,6211.0
2019-02-27 13:00:00,111.09,111.1,111.03,111.09,5206.0,88.4347,88.4426,88.3869,88.4347,5206.0
2019-02-27 13:05:00,111.09,111.11,111.05,111.07,14525.0,88.4347,88.4506,88.4028,88.4188,14525.0
2019-02-27 13:10:00,111.08,111.11,111.03,111.06,10793.0,88.4267,88.4506,88.3869,88.4108,10793.0
2019-02-27 13:15:00,111.06,111.17,111.06,111.09,15625.0,88.4108,88.4984,88.4108,88.4347,15625.0
2019-02-27 13:20:00,111.09,111.1,111.0,111.01,12522.0,88.4347,88.4426,88.363,88.371,12522.0
2019-02-27 13:25:00,110.99,111.04,110.97,110.98,10204.0,88.3551,88.3949,88.3392,88.3471,10204.0
2019-02-27 13:30:00,110.98,111.0,110.95,110.96,5637.0,88.3471,88.363,88.3232,88.3312,5637.0
2019-02-27 13:35:00,110.98,110.99,110.93,110.93,9373.0,88.3471,88.3551,88.3073,88.3073,9373.0
2019-02-27 13:40:00,110.93,110.98,110.91,110.96,8994.0,88.3073,88.3471,88.2914,88.3312,8994.0
2019-02-27 13:45:00,110.95,111.03,110.94,111.02,12406.0,88.3232,88.3869,88.3153,88.379,12406.0
2019-02-27 13:50:00,111.03,111.05,110.99,111.01,12442.0,88.3869,88.4028,88.3551,88.371,12442.0
2019-02-27 13:55:00,111.02,111.05,110.99,111.03,9861.0,88.379,88.4028,88.3551,88.3869,9861.0
2019-02-27 14:00:00,111.05,111.05,110.96,110.98,8103.0,88.4028,88.4028,88.3312,88.3471,8103.0
2019-02-27 14:05:00,110.99,110.99,110.96,110.98,7871.0,88.3551,88.3551,88.3312,88.3471,7871.0
2019-02-27 14:10:00,110.96,111.05,110.95,111.03,18261.0,88.3312,88.4028,88.3232,88.3869,18261.0
2019-02-27 14:15:00,111.03,111.09,111.03,111.09,15933.0,88.3869,88.4347,88.3869,88.4347,15933.0
2019-02-27 14:20:00,111.09,111.09,110.97,110.98,14318.0,88.4347,88.4347,88.3392,88.3471,14318.0
2019-02-27 14:25:00,110.98,111.0,110.95,110.95,13429.0,88.3471,88.363,88.3232,88.3232,13429.0
2019-02-27 14:30:00,110.96,111.04,110.96,111.02,11069.0,88.3312,88.3949,88.3312,88.379,11069.0
2019-02-27 14:35:00,111.02,111.04,110.97,110.99,18965.0,88.379,88.3949,88.3392,88.3551,18965.0
2019-02-27 14:40:00,111.0,111.12,110.99,111.05,15483.0,88.363,88.4586,88.3551,88.4028,15483.0
2019-02-27 14:45:00,111.04,111.06,110.98,111.01,8868.0,88.3949,88.4108,88.3471,88.371,8868.0
2019-02-27 14:50:00,111.01,111.06,111.0,111.0,15838.0,88.371,88.4108,88.363,88.363,15838.0
2019-02-27 14:55:00,111.0,111.02,110.97,111.01,25473.0,88.363,88.379,88.3392,88.371,25473.0
2019-02-27 15:00:00,111.01,111.02,110.92,110.92,13965.0,88.371,88.379,88.2994,88.2994,13965.0
2019-02-27 15:05:00,110.91,111.0,110.91,110.97,27188.0,88.2914,88.363,88.2914,88.3392,27188.0
2019-02-27 15:10:00,110.97,111.15,110.95,111.09,14069.0,88.3392,88.4824,88.3232,88.4347,14069.0
2019-02-27 15:15:00,111.09,111.12,111.04,111.05,18223.0,88.4347,88.4586,88.3949,88.4028,18223.0
2019-02-27 15:20:00,111.04,111.06,110.92,111.01,34505.0,88.3949,88.4108,88.2994,88.371,34505.0
2019-02-27 15:25:00,111.01,111.08,110.94,110.94,10188.0,88.371,88.4267,88.3153,88.3153,10188.0
2019-02-27 15:30:00,110.95,110.95,110.87,110.9,12170.0,88.3232,88.3232,88.2596,88.2834,12170.0
2019-02-27 15:35:00,110.9,111.02,110.9,111.0,26304.0,88.2834,88.379,88.2834,88.363,26304.0
2019-02-27 15:40:00,111.0,111.02,110.92,110.92,29217.0,88.363,88.379,88.2994,88.2994,29217.0
2019-02-27 15:45:00,110.91,110.94,110.84,110.94,38519.0,88.2914,88.3153,88.2357,88.3153,38519.0
2019-02-27 15:50:00,110.94,111.04,110.9,111.03,62411.0,88.3153,88.3949,88.2834,88.3869,62411.0
2019-02-27 15:55:00,111.05,111.16,111.02,111.12,140227.0,88.4028,88.4904,88.379,88.4586,140227.0
2019-02-28 09:30:00,110.74,110.95,110.5,110.62,83851.0,88.1561,88.3232,87.965,88.0605,83851.0
2019-02-28 09:35:00,110.59,110.6,110.12,110.32,27882.0,88.0367,88.0446,87.6625,87.8217,27882.0
2019-02-28 09:40:00,110.35,110.9,110.35,110.89,16387.0,87.8456,88.2834,87.8456,88.2755,16387.0
2019-02-28 09:45:00,110.92,111.09,110.69,110.7,23635.0,88.2994,88.4347,88.1163,88.1242,23635.0
2019-02-28 09:50:00,110.75,110.97,110.75,110.91,15348.0,88.164,88.3392,88.164,88.2914,15348.0
2019-02-28 09:55:00,110.9,110.9,110.74,110.82,17227.0,88.2834,88.2834,88.1561,88.2197,17227.0
2019-02-28 10:00:00,110.86,110.88,110.69,110.88,42810.0,88.2516,88.2675,88.1163,88.2675,42810.0
2019-02-28 10:05:00,110.89,110.99,110.7,110.72,13651.0,88.2755,88.3551,88.1242,88.1401,13651.0
2019-02-28 10:10:00,110.7,111.03,110.7,110.98,29898.0,88.1242,88.3869,88.1242,88.3471,29898.0
2019-02-28 10:15:00,110.97,111.0,110.75,110.77,27645.0,88.3392,88.363,88.164,88.1799,27645.0
2019-02-28 10:20:00,110.77,110.79,110.59,110.59,12478.0,88.1799,88.1959,88.0367,88.0367,12478.0
2019-02-28 10:25:00,110.55,110.57,110.4,110.47,23716.0,88.0048,88.0207,87.8854,87.9411,23716.0
2019-02-28 10:30:00,110.48,110.51,110.35,110.39,30900.0,87.9491,87.973,87.8456,87.8774,30900.0
2019-02-28 10:35:00,110.39,110.49,110.39,110.41,32887.0,87.8774,87.957,87.8774,87.8934,32887.0
2019-02-28 10:40:00,110.43,110.45,110.23,110.23,63261.0,87.9093,87.9252,87.7501,87.7501,63261.0
2019-02-28 10:45:00,110.21,110.24,110.16,110.17,8975.0,87.7341,87.758,87.6943,87.7023,8975.0
2019-02-28 10:50:00,110.15,110.18,109.99,110.07,14283.0,87.6864,87.7103,87.559,87.6227,14283.0
2019-02-28 10:55:00,110.07,110.16,110.06,110.06,9904.0,87.6227,87.6943,87.6147,87.6147,9904.0
2019-02-28 11:00:00,110.05,110.14,110.04,110.11,20516.0,87.6068,87.6784,87.5988,87.6545,20516.0
2019-02-28 11:05:00,110.1,110.11,109.99,110.02,8748.0,87.6466,87.6545,87.559,87.5829,8748.0
2019-02-28 11:10:00,110.02,110.09,110.01,110.08,15502.0,87.5829,87.6386,87.5749,87.6307,15502.0
2019-02-28 11:15:00,110.06,110.17,110.03,110.17,11830.0,87.6147,87.7023,87.5909,87.7023,11830.0
2019-02-28 11:20:00,110.17,110.27,110.17,110.25,13763.0,87.7023,87.7819,87.7023,87.766,13763.0
2019-02-28 11:25:00,110.24,110.27,110.19,110.23,36180.0,87.758,87.7819,87.7182,87.7501,36180.0
2019-02-28 11:30:00,110.21,110.35,110.21,110.34,9407.0,87.7341,87.8456,87.7341,87.8376,9407.0
2019-02-28 11:35:00,110.33,110.37,110.26,110.29,20973.0,87.8297,87.8615,87.774,87.7978,20973.0
2019-02-28 11:40:00,110.28,110.28,110.2,110.22,22575.0,87.7899,87.7899,87.7262,87.7421,22575.0
2019-02-28 11:45:00,110.23,110.26,110.1,110.11,28396.0,87.7501,87.774,87.6466,87.6545,28396.0
2019-02-28 11:50:00,110.1,110.1,110.02,110.03,10490.0,87.6466,87.6466,87.5829,87.5909,10490.0
2019-02-28 11:55:00,110.03,110.07,110.03,110.07,11889.0,87.5909,87.6227,87.5909,87.6227,11889.0
2019-02-28 12:00:00,110.08,110.11,110.02,110.08,14709.0,87.6307,87.6545,87.5829,87.6307,14709.0
2019-02-28 12:05:00,110.08,110.1,110.05,110.05,7128.0,87.6307,87.6466,87.6068,87.6068,7128.0
2019-02-28 12:10:00,110.05,110.09,110.04,110.08,6040.0,87.6068,87.6386,87.5988,87.6307,6040.0
2019-02-28 12:15:00,110.08,110.1,110.02,110.1,12129.0,87.6307,87.6466,87.5829,87.6466,12129.0
2019-02-28 12:20:00,110.12,110.25,110.11,110.24,12280.0,87.6625,87.766,87.6545,87.758,12280.0
2019-02-28 12:25:00,110.25,110.26,110.16,110.24,14472.0,87.766,87.774,87.6943,87.758,14472.0
2019-02-28 12:30:00,110.24,110.26,110.16,110.23,7709.0,87.758,87.774,87.6943,87.7501,7709.0
2019-02-28 12:35:00,110.2,110.26,110.19,110.23,14121.0,87.7262,87.774,87.7182,87.7501,14121.0
2019-02-28 12:40:00,110.22,110.27,110.21,110.22,8342.0,87.7421,87.7819,87.7341,87.7421,8342.0
2019-02-28 12:45:00,110.23,110.29,110.22,110.24,8457.0,87.7501,87.7978,87.7421,87.758,8457.0
2019-02-28 12:50:00,110.23,110.26,110.2,110.25,7342.0,87.7501,87.774,87.7262,87.766,7342.0
2019-02-28 12:55:00,110.27,110.39,110.26,110.39,11608.0,87.7819,87.8774,87.774,87.8774,11608.0
2019-02-28 13:00:00,110.39,110.44,110.35,110.35,37564.0,87.8774,87.9172,87.8456,87.8456,37564.0
2019-02-28 13:05:00,110.36,110.43,110.36,110.43,6705.0,87.8536,87.9093,87.8536,87.9093,6705.0
2019-02-28 13:10:00,110.42,110.42,110.36,110.36,4722.0,87.9013,87.9013,87.8536,87.8536,4722.0
2019-02-28 13:15:00,110.36,110.42,110.33,110.36,17412.0,87.8536,87.9013,87.8297,87.8536,17412.0
2019-02-28 13:20:00,110.36,110.38,110.34,110.36,9886.0,87.8536,87.8695,87.8376,87.8536,9886.0
2019-02-28 13:25:00,110.35,110.37,110.33,110.36,9846.0,87.8456,87.8615,87.8297,87.8536,9846.0
2019-02-28 13:30:00,110.36,110.41,110.31,110.41,23874.0,87.8536,87.8934,87.8138,87.8934,23874.0
2019-02-28 13:35:00,110.41,110.41,110.32,110.33,24128.0,87.8934,87.8934,87.8217,87.8297,24128.0
2019-02-28 13:40:00,110.32,110.37,110.31,110.32,19435.0,87.8217,87.8615,87.8138,87.8217,19435.0
2019-02-28 13:45:00,110.33,110.33,110.16,110.19,25986.0,87.8297,87.8297,87.6943,87.7182,25986.0
2019-02-28 13:50:00,110.19,110.2,110.17,110.2,9843.0,87.7182,87.7262,87.7023,87.7262,9843.0
2019-02-28 13:55:00,110.2,110.23,110.16,110.18,11122.0,87.7262,87.7501,87.6943,87.7103,11122.0
2019-02-28 14:00:00,110.19,110.25,110.17,110.23,15285.0,87.7182,87.766,87.7023,87.7501,15285.0
2019-02-28 14:05:00,110.22,110.23,110.19,110.2,4299.0,87.7421,87.7501,87.7182,87.7262,4299.0
2019-02-28 14:10:00,110.2,110.2,110.15,110.18,9908.0,87.7262,87.7262,87.6864,87.7103,9908.0
2019-02-28 14:15:00,110.19,110.19,110.12,110.13,14084.0,87.7182,87.7182,87.6625,87.6705,14084.0
2019-02-28 14:20:00,110.14,110.17,110.11,110.16,32036.0,87.6784,87.7023,87.6545,87.6943,32036.0
2019-02-28 14:25:00,110.16,110.2,110.14,110.19,13808.0,87.6943,87.7262,87.6784,87.7182,13808.0
2019-02-28 14:30:00,110.18,110.18,110.01,110.02,19754.0,87.7103,87.7103,87.5749,87.5829,19754.0
2019-02-28 14:35:00,110.03,110.11,110.02,110.1,8075.0,87.5909,87.6545,87.5829,87.6466,8075.0
2019-02-28 14:40:00,110.1,110.12,110.09,110.1,14960.0,87.6466,87.6625,87.6386,87.6466,14960.0
2019-02-28 14:45:00,110.1,110.1,110.04,110.06,26823.0,87.6466,87.6466,87.5988,87.6147,26823.0
2019-02-28 14:50:00,110.06,110.09,110.05,110.09,15234.0,87.6147,87.6386,87.6068,87.6386,15234.0
2019-02-28 14:55:00,110.08,110.22,110.06,110.14,16905.0,87.6307,87.7421,87.6147,87.6784,16905.0
2019-02-28 15:00:00,110.16,110.17,110.1,110.15,15188.0,87.6943,87.7023,87.6466,87.6864,15188.0
2019-02-28 15:05:00,110.16,110.2,110.13,110.19,14261.0,87.6943,87.7262,87.6705,87.7182,14261.0
2019-02-28 15:10:00,110.21,110.22,110.16,110.19,14105.0,87.7341,87.7421,87.6943,87.7182,14105.0
2019-02-28 15:15:00,110.2,110.23,110.17,110.23,14656.0,87.7262,87.7501,87.7023,87.7501,14656.0
2019-02-28 15:20:00,110.23,110.23,110.17,110.18,17487.0,87.7501,87.7501,87.7023,87.7103,17487.0
2019-02-28 15:25:00,110.19,110.23,110.16,110.19,16161.0,87.7182,87.7501,87.6943,87.7182,16161.0
2019-02-28 15:30:00,110.2,110.35,110.18,110.35,16352.0,87.7262,87.8456,87.7103,87.8456,16352.0
2019-02-28 15:35:00,110.36,110.46,110.34,110.4,25601.0,87.8536,87.9332,87.8376,87.8854,25601.0
2019-02-28 15:40:00,110.41,110.41,110.27,110.35,48898.0,87.8934,87.8934,87.7819,87.8456,48898.0
2019-02-28 15:45:00,110.36,110.43,110.25,110.35,42943.0,87.8536,87.9093,87.766,87.8456,42943.0
2019-02-28 15:50:00,110.35,110.38,110.28,110.33,93907.0,87.8456,87.8695,87.7899,87.8297,93907.0
2019-02-28 15:55:00,110.33,110.39,110.17,110.23,187702.0,87.8297,87.8774,87.7023,87.7501,187702.0
2019-03-01 09:30:00,110.94,110.99,110.35,110.49,54362.0,88.3153,88.3551,87.8456,87.957,54362.0
2019-03-01 09:35:00,110.61,111.18,110.61,111.14,26283.0,88.0526,88.5063,88.0526,88.4745,26283.0
2019-03-01 09:40:00,111.14,111.23,110.96,111.05,21682.0,88.4745,88.5461,88.3312,88.4028,21682.0
2019-03-01 09:45:00,111.01,111.43,111.01,111.33,37493.0,88.371,88.7053,88.371,88.6257,37493.0
2019-03-01 09:50:00,111.32,111.33,111.17,111.21,18085.0,88.6178,88.6257,88.4984,88.5302,18085.0
2019-03-01 09:55:00,111.22,111.97,111.19,111.95,97437.0,88.5382,89.1352,88.5143,89.1193,97437.0
2019-03-01 10:00:00,111.94,111.94,111.51,111.56,29226.0,89.1113,89.1113,88.769,88.8088,29226.0
2019-03-01 10:05:00,111.54,111.69,111.51,111.56,27507.0,88.7929,88.9123,88.769,88.8088,27507.0
2019-03-01 10:10:00,111.56,111.8,111.56,111.57,29775.0,88.8088,88.9999,88.8088,88.8168,29775.0
2019-03-01 10:15:00,111.57,111.63,111.41,111.43,15779.0,88.8168,88.8646,88.6894,88.7053,15779.0
2019-03-01 10:20:00,111.41,111.42,111.18,111.18,18060.0,88.6894,88.6974,88.5063,88.5063,18060.0
2019-03-01 10:25:00,111.19,111.47,111.17,111.39,16836.0,88.5143,88.7372,88.4984,88.6735,16836.0
2019-03-01 10:30:00,111.39,111.39,111.1,111.11,27079.0,88.6735,88.6735,88.4426,88.4506,27079.0
2019-03-01 10:35:00,111.08,111.11,110.88,110.88,26491.0,88.4267,88.4506,88.2675,88.2675,26491.0
2019-03-01 10:40:00,110.87,111.18,110.83,111.13,38560.0,88.2596,88.5063,88.2277,88.4665,38560.0
2019-03-01 10:45:00,111.12,111.15,111.07,111.09,12819.0,88.4586,88.4824,88.4188,88.4347,12819.0
2019-03-01 10:50:00,111.08,111.27,111.02,111.27,11320.0,88.4267,88.578,88.379,88.578,11320.0
2019-03-01 10:55:00,111.28,111.29,111.19,111.22,10469.0,88.5859,88.5939,88.5143,88.5382,10469.0
2019-03-01 11:00:00,111.2,111.25,111.07,111.11,22775.0,88.5223,88.5621,88.4188,88.4506,22775.0
2019-03-01 11:05:00,111.13,111.14,111.02,111.1,18352.0,88.4665,88.4745,88.379,88.4426,18352.0
2019-03-01 11:10:00,111.1,111.1,110.94,110.99,16805.0,88.4426,88.4426,88.3153,88.3551,16805.0
2019-03-01 11:15:00,110.99,111.09,110.94,111.0,16520.0,88.3551,88.4347,88.3153,88.363,16520.0
2019-03-01 11:20:00,111.01,111.02,110.96,111.01,12924.0,88.371,88.379,88.3312,88.371,12924.0
2019-03-01 11:25:00,111.02,111.06,110.95,110.96,16024.0,88.379,88.4108,88.3232,88.3312,16024.0
2019-03-01 11:30:00,110.97,111.02,110.88,110.91,14292.0,88.3392,88.379,88.2675,88.2914,14292.0
2019-03-01 11:35:00,110.85,111.15,110.76,111.09,34056.0,88.2436,88.4824,88.172,88.4347,34056.0
2019-03-01 11:40:00,111.07,111.12,110.99,111.0,9712.0,88.4188,88.4586,88.3551,88.363,9712.0
2019-03-01 11:45:00,111.01,111.01,110.86,110.86,11444.0,88.371,88.371,88.2516,88.2516,11444.0
2019-03-01 11:50:00,110.84,110.88,110.73,110.75,27489.0,88.2357,88.2675,88.1481,88.164,27489.0
2019-03-01 11:55:00,110.74,110.82,110.69,110.78,7720.0,88.1561,88.2197,88.1163,88.1879,7720.0
2019-03-01 12:00:00,110.78,111.03,110.73,111.01,70479.0,88.1879,88.3869,88.1481,88.371,70479.0
2019-03-01 12:05:00,111.02,111.18,111.02,111.06,30608.0,88.379,88.5063,88.379,88.4108,30608.0
2019-03-01 12:10:00,111.07,111.14,110.97,111.12,10965.0,88.4188,88.4745,88.3392,88.4586,10965.0
2019-03-01 12:15:00,111.08,111.24,111.07,111.23,6214.0,88.4267,88.5541,88.4188,88.5461,6214.0
2019-03-01 12:20:00,111.23,111.27,111.21,111.24,14575.0,88.5461,88.578,88.5302,88.5541,14575.0
2019-03-01 12:25:00,111.24,111.37,111.24,111.28,13373.0,88.5541,88.6576,88.5541,88.5859,13373.0
2019-03-01 12:30:00,111.28,111.34,111.28,111.33,14697.0,88.5859,88.6337,88.5859,88.6257,14697.0
2019-03-01 12:35:00,111.34,111.66,111.31,111.65,101042.0,88.6337,88.8884,88.6098,88.8805,101042.0
2019-03-01 12:40:00,111.64,111.83,111.49,111.78,162726.0,88.8725,89.0238,88.7531,88.984,162726.0
2019-03-01 12:45:00,111.78,111.87,111.67,111.86,102437.0,88.984,89.0556,88.8964,89.0477,102437.0
2019-03-01 12:50:00,111.87,112.05,111.85,112.02,53033.0,89.0556,89.1989,89.0397,89.175,53033.0
2019-03-01 12:55:00,112.01,112.04,111.84,111.99,45294.0,89.1671,89.1909,89.0317,89.1511,45294.0
2019-03-01 13:00:00,111.98,112.04,111.84,111.86,27840.0,89.1432,89.1909,89.0317,89.0477,27840.0
2019-03-01 13:05:00,111.85,111.86,111.75,111.78,17349.0,89.0397,89.0477,88.9601,88.984,17349.0
2019-03-01 13:10:00,111.76,111.85,111.75,111.82,9773.0,88.968,89.0397,88.9601,89.0158,9773.0
2019-03-01 13:15:00,111.82,111.85,111.7,111.7,42636.0,89.0158,89.0397,88.9203,88.9203,42636.0
2019-03-01 13:20:00,111.72,111.9,111.71,111.82,15606.0,88.9362,89.0795,88.9282,89.0158,15606.0
2019-03-01 13:25:00,111.84,111.89,111.81,111.88,11778.0,89.0317,89.0715,89.0079,89.0636,11778.0
2019-03-01 13:30:00,111.88,111.91,111.82,111.9,15555.0,89.0636,89.0875,89.0158,89.0795,15555.0
2019-03-01 13:35:00,111.9,111.94,111.86,111.93,12396.0,89.0795,89.1113,89.0477,89.1034,12396.0
2019-03-01 13:40:00,111.93,111.94,111.88,111.92,32658.0,89.1034,89.1113,89.0636,89.0954,32658.0
2019-03-01 13:45:00,111.93,111.94,111.86,111.88,23692.0,89.1034,89.1113,89.0477,89.0636,23692.0
2019-03-01 13:50:00,111.87,111.93,111.86,111.9,16726.0,89.0556,89.1034,89.0477,89.0795,16726.0
2019-03-01 13:55:00,111.89,111.93,111.85,111.85,14591.0,89.0715,89.1034,89.0397,89.0397,14591.0
2019-03-01 14:00:00,111.85,111.94,111.85,111.88,40061.0,89.0397,89.1113,89.0397,89.0636,40061.0
2019-03-01 14:05:00,111.87,112.1,111.87,112.09,42024.0,89.0556,89.2387,89.0556,89.2307,42024.0
2019-03-01 14:10:00,112.1,112.16,112.07,112.11,33414.0,89.2387,89.2865,89.2148,89.2467,33414.0
2019-03-01 14:15:00,112.1,112.15,112.09,112.1,20883.0,89.2387,89.2785,89.2307,89.2387,20883.0
2019-03-01 14:20:00,112.1,112.2,112.1,112.18,17376.0,89.2387,89.3183,89.2387,89.3024,17376.0
2019-03-01 14:25:00,112.18,112.22,112.14,112.2,17890.0,89.3024,89.3342,89.2706,89.3183,17890.0
2019-03-01 14:30:00,112.18,112.18,112.09,112.1,14060.0,89.3024,89.3024,89.2307,89.2387,14060.0
2019-03-01 14:35:00,112.09,112.12,112.03,112.03,23031.0,89.2307,89.2546,89.183,89.183,23031.0
2019-03-01 14:40:00,112.04,112.04,111.98,112.0,19004.0,89.1909,89.1909,89.1432,89.1591,19004.0
2019-03-01 14:45:00,111.99,112.0,111.75,111.79,29805.0,89.1511,89.1591,88.9601,88.9919,29805.0
2019-03-01 14:50:00,111.77,111.81,111.73,111.75,21796.0,88.976,89.0079,88.9442,88.9601,21796.0
2019-03-01 14:55:00,111.75,111.78,111.72,111.74,12716.0,88.9601,88.984,88.9362,88.9521,12716.0
2019-03-01 15:00:00,111.74,111.78,111.68,111.73,18429.0,88.9521,88.984,88.9044,88.9442,18429.0
2019-03-01 15:05:00,111.73,111.82,111.73,111.82,18954.0,88.9442,89.0158,88.9442,89.0158,18954.0
2019-03-01 15:10:00,111.84,111.87,111.79,111.84,15944.0,89.0317,89.0556,88.9919,89.0317,15944.0
2019-03-01 15:15:00,111.84,111.92,111.83,111.91,22991.0,89.0317,89.0954,89.0238,89.0875,22991.0
2019-03-01 15:20:00,111.91,111.93,111.79,111.8,43071.0,89.0875,89.1034,88.9919,88.9999,43071.0
2019-03-01 15:25:00,111.8,111.8,111.74,111.77,15841.0,88.9999,88.9999,88.9521,88.976,15841.0
2019-03-01 15:30:00,111.78,111.85,111.76,111.78,25928.0,88.984,89.0397,88.968,88.984,25928.0
2019-03-01 15:35:00,111.77,111.82,111.72,111.82,31980.0,88.976,89.0158,88.9362,89.0158,31980.0
2019-03-01 15:40:00,111.81,111.93,111.78,111.93,33423.0,89.0079,89.1034,88.984,89.1034,33423.0
2019-03-01 15:45:00,111.93,112.02,111.92,112.01,46740.0,89.1034,89.175,89.0954,89.1671,46740.0
2019-03-01 15:50:00,112.02,112.08,111.98,112.06,86424.0,89.175,89.2228,89.1432,89.2069,86424.0
2019-03-01 15:55:00,112.06,112.37,112.01,112.14,372384.0,89.2069,89.4536,89.1671,89.2706,372384.0
2019-03-04 09:30:00,112.72,112.88,112.35,112.74,86687.0,89.7323,89.8596,89.4377,89.7482,86687.0
2019-03-04 09:35:00,112.8,112.9,112.35,112.52,21627.0,89.796,89.8756,89.4377,89.5731,21627.0
2019-03-04 09:40:00,112.43,112.65,112.28,112.65,33622.0,89.5014,89.6765,89.382,89.6765,33622.0
2019-03-04 09:45:00,112.64,112.67,112.3,112.31,12675.0,89.6686,89.6925,89.3979,89.4059,12675.0
2019-03-04 09:50:00,112.28,112.36,112.12,112.19,34843.0,89.382,89.4457,89.2546,89.3104,34843.0
2019-03-04 09:55:00,112.16,112.51,112.16,112.32,52859.0,89.2865,89.5651,89.2865,89.4138,52859.0
2019-03-04 10:00:00,112.33,112.38,112.13,112.16,10075.0,89.4218,89.4616,89.2626,89.2865,10075.0
2019-03-04 10:05:00,112.15,112.31,112.1,112.15,15760.0,89.2785,89.4059,89.2387,89.2785,15760.0
2019-03-04 10:10:00,112.18,112.32,112.15,112.16,45496.0,89.3024,89.4138,89.2785,89.2865,45496.0
2019-03-04 10:15:00,112.18,112.53,112.13,112.53,78694.0,89.3024,89.581,89.2626,89.581,78694.0
2019-03-04 10:20:00,112.54,112.55,112.3,112.33,22938.0,89.589,89.5969,89.3979,89.4218,22938.0
2019-03-04 10:25:00,112.33,112.46,112.31,112.39,9823.0,89.4218,89.5253,89.4059,89.4696,9823.0
2019-03-04 10:30:00,112.42,112.45,112.26,112.37,19563.0,89.4934,89.5173,89.3661,89.4536,19563.0
2019-03-04 10:35:00,112.35,112.51,112.33,112.49,18506.0,89.4377,89.5651,89.4218,89.5492,18506.0
2019-03-04 10:40:00,112.47,112.47,112.35,112.42,11347.0,89.5333,89.5333,89.4377,89.4934,11347.0
2019-03-04 10:45:00,112.42,112.43,112.3,112.3,12694.0,89.4934,89.5014,89.3979,89.3979,12694.0
2019-03-04 10:50:00,112.3,112.38,112.28,112.32,11819.0,89.3979,89.4616,89.382,89.4138,11819.0
2019-03-04 10:55:00,112.29,112.33,112.25,112.26,13677.0,89.39,89.4218,89.3581,89.3661,13677.0
2019-03-04 11:00:00,112.29,112.31,112.22,112.22,14317.0,89.39,89.4059,89.3342,89.3342,14317.0
2019-03-04 11:05:00,112.25,112.3,112.02,112.11,27683.0,89.3581,89.3979,89.175,89.2467,27683.0
2019-03-04 11:10:00,112.1,112.25,112.07,112.2,16460.0,89.2387,89.3581,89.2148,89.3183,16460.0
2019-03-04 11:15:00,112.2,112.34,112.17,112.26,12951.0,89.3183,89.4298,89.2944,89.3661,12951.0
2019-03-04 11:20:00,112.28,112.31,111.9,111.93,16430.0,89.382,89.4059,89.0795,89.1034,16430.0
2019-03-04 11:25:00,111.94,112.0,111.83,111.83,12258.0,89.1113,89.1591,89.0238,89.0238,12258.0
2019-03-04 11:30:00,111.82,111.88,111.62,111.7,21091.0,89.0158,89.0636,88.8566,88.9203,21091.0
2019-03-04 11:35:00,111.7,111.76,111.6,111.6,12942.0,88.9203,88.968,88.8407,88.8407,12942.0
2019-03-04 11:40:00,111.59,111.62,111.3,111.31,13237.0,88.8327,88.8566,88.6019,88.6098,13237.0
2019-03-04 11:45:00,111.29,111.39,111.25,111.32,11247.0,88.5939,88.6735,88.5621,88.6178,11247.0
2019-03-04 11:50:00,111.34,111.34,111.08,111.13,15648.0,88.6337,88.6337,88.4267,88.4665,15648.0
2019-03-04 11:55:00,111.13,111.13,110.78,110.83,32057.0,88.4665,88.4665,88.1879,88.2277,32057.0
2019-03-04 12:00:00,110.8,110.91,110.79,110.89,23248.0,88.2038,88.2914,88.1959,88.2755,23248.0
2019-03-04 12:05:00,110.9,110.98,110.8,110.85,20510.0,88.2834,88.3471,88.2038,88.2436,20510.0
2019-03-04 12:10:00,110.84,110.84,110.58,110.6,19292.0,88.2357,88.2357,88.0287,88.0446,19292.0
2019-03-04 12:15:00,110.62,110.66,110.07,110.15,26350.0,88.0605,88.0924,87.6227,87.6864,26350.0
2019-03-04 12:20:00,110.15,110.27,110.07,110.07,11944.0,87.6864,87.7819,87.6227,87.6227,11944.0
2019-03-04 12:25:00,110.11,110.36,110.06,110.36,22556.0,87.6545,87.8536,87.6147,87.8536,22556.0
2019-03-04 12:30:00,110.33,110.54,110.32,110.51,14295.0,87.8297,87.9969,87.8217,87.973,14295.0
2019-03-04 12:35:00,110.48,110.48,110.32,110.36,15447.0,87.9491,87.9491,87.8217,87.8536,15447.0
2019-03-04 12:40:00,110.33,110.33,110.14,110.18,9138.0,87.8297,87.8297,87.6784,87.7103,9138.0
2019-03-04 12:45:00,110.2,110.23,110.0,110.07,22914.0,87.7262,87.7501,87.567,87.6227,22914.0
2019-03-04 12:50:00,110.08,110.25,110.06,110.21,11255.0,87.6307,87.766,87.6147,87.7341,11255.0
2019-03-04 12:55:00,110.2,110.28,110.09,110.26,14308.0,87.7262,87.7899,87.6386,87.774,14308.0
2019-03-04 13:00:00,110.25,110.25,110.07,110.08,7594.0,87.766,87.766,87.6227,87.6307,7594.0
2019-03-04 13:05:00,110.05,110.07,109.83,109.87,18657.0,87.6068,87.6227,87.4316,87.4635,18657.0
2019-03-04 13:10:00,109.84,109.96,109.81,109.84,12118.0,87.4396,87.5351,87.4157,87.4396,12118.0
2019-03-04 13:15:00,109.86,110.11,109.82,110.1,16574.0,87.4555,87.6545,87.4237,87.6466,16574.0
2019-03-04 13:20:00,110.13,110.25,110.09,110.22,8846.0,87.6705,87.766,87.6386,87.7421,8846.0
2019-03-04 13:25:00,110.22,110.39,110.21,110.36,25077.0,87.7421,87.8774,87.7341,87.8536,25077.0
2019-03-04 13:30:00,110.36,110.41,110.27,110.27,14897.0,87.8536,87.8934,87.7819,87.7819,14897.0
2019-03-04 13:35:00,110.25,110.26,110.15,110.21,16419.0,87.766,87.774,87.6864,87.7341,16419.0
2019-03-04 13:40:00,110.21,110.47,110.19,110.47,15831.0,87.7341,87.9411,87.7182,87.9411,15831.0
2019-03-04 13:45:00,110.48,110.58,110.44,110.55,17395.0,87.9491,88.0287,87.9172,88.0048,17395.0
2019-03-04 13:50:00,110.55,110.65,110.5,110.61,13753.0,88.0048,88.0844,87.965,88.0526,13753.0
2019-03-04 13:55:00,110.61,110.65,110.54,110.57,6889.0,88.0526,88.0844,87.9969,88.0207,6889.0
2019-03-04 14:00:00,110.59,110.63,110.48,110.52,10529.0,88.0367,88.0685,87.9491,87.9809,10529.0
2019-03-04 14:05:00,110.51,110.58,110.47,110.48,11584.0,87.973,88.0287,87.9411,87.9491,11584.0
2019-03-04 14:10:00,110.46,110.47,110.37,110.43,14457.0,87.9332,87.9411,87.8615,87.9093,14457.0
2019-03-04 14:15:00,110.42,110.53,110.4,110.53,28558.0,87.9013,87.9889,87.8854,87.9889,28558.0
2019-03-04 14:20:00,110.54,110.61,110.47,110.59,14319.0,87.9969,88.0526,87.9411,88.0367,14319.0
2019-03-04 14:25:00,110.6,110.62,110.54,110.58,15370.0,88.0446,88.0605,87.9969,88.0287,15370.0
2019-03-04 14:30:00,110.58,110.58,110.45,110.46,17026.0,88.0287,88.0287,87.9252,87.9332,17026.0
2019-03-04 14:35:00,110.46,110.52,110.43,110.46,24328.0,87.9332,87.9809,87.9093,87.9332,24328.0
2019-03-04 14:40:00,110.46,110.58,110.45,110.58,11622.0,87.9332,88.0287,87.9252,88.0287,11622.0
2019-03-04 14:45:00,110.58,110.58,110.44,110.45,14397.0,88.0287,88.0287,87.9172,87.9252,14397.0
2019-03-04 14:50:00,110.47,110.59,110.46,110.49,17526.0,87.9411,88.0367,87.9332,87.957,17526.0
2019-03-04 14:55:00,110.47,110.47,110.31,110.31,14582.0,87.9411,87.9411,87.8138,87.8138,14582.0
2019-03-04 15:00:00,110.31,110.34,110.19,110.23,24460.0,87.8138,87.8376,87.7182,87.7501,24460.0
2019-03-04 15:05:00,110.22,110.24,110.16,110.16,16904.0,87.7421,87.758,87.6943,87.6943,16904.0
2019-03-04 15:10:00,110.16,110.27,110.14,110.16,17483.0,87.6943,87.7819,87.6784,87.6943,17483.0
2019-03-04 15:15:00,110.17,110.21,110.1,110.2,15128.0,87.7023,87.7341,87.6466,87.7262,15128.0
2019-03-04 15:20:00,110.2,110.26,110.11,110.16,17452.0,87.7262,87.774,87.6545,87.6943,17452.0
2019-03-04 15:25:00,110.16,110.33,110.15,110.28,17849.0,87.6943,87.8297,87.6864,87.7899,17849.0
2019-03-04 15:30:00,110.29,110.45,110.23,110.42,24392.0,87.7978,87.9252,87.7501,87.9013,24392.0
2019-03-04 15:35:00,110.41,110.52,110.33,110.42,22885.0,87.8934,87.9809,87.8297,87.9013,22885.0
2019-03-04 15:40:00,110.41,110.44,110.32,110.39,31016.0,87.8934,87.9172,87.8217,87.8774,31016.0
2019-03-04 15:45:00,110.38,110.51,110.36,110.36,30348.0,87.8695,87.973,87.8536,87.8536,30348.0
2019-03-04 15:50:00,110.37,110.54,110.31,110.51,54078.0,87.8615,87.9969,87.8138,87.973,54078.0
2019-03-04 15:55:00,110.5,110.54,110.27,110.51,159836.0,87.965,87.9969,87.7819,87.973,159836.0
2019-03-05 09:30:00,109.89,110.28,109.01,109.46,104127.0,87.4794,87.7899,86.7789,87.1371,104127.0
2019-03-05 09:35:00,109.47,109.97,109.41,109.64,45953.0,87.1451,87.5431,87.0973,87.2804,45953.0
2019-03-05 09:40:00,109.64,109.82,109.62,109.77,15073.0,87.2804,87.4237,87.2645,87.3839,15073.0
2019-03-05 09:45:00,109.79,110.02,109.74,110.02,21989.0,87.3998,87.5829,87.36,87.5829,21989.0
2019-03-05 09:50:00,110.02,110.1,109.74,109.77,27275.0,87.5829,87.6466,87.36,87.3839,27275.0
2019-03-05 09:55:00,109.74,109.88,109.61,109.74,23966.0,87.36,87.4714,87.2565,87.36,23966.0
2019-03-05 10:00:00,109.81,109.92,109.8,109.87,26851.0,87.4157,87.5033,87.4078,87.4635,26851.0
2019-03-05 10:05:00,109.9,110.1,109.88,110.04,15684.0,87.4874,87.6466,87.4714,87.5988,15684.0
2019-03-05 10:10:00,110.02,110.04,109.88,110.03,19433.0,87.5829,87.5988,87.4714,87.5909,19433.0
2019-03-05 10:15:00,110.02,110.06,109.9,109.98,19991.0,87.5829,87.6147,87.4874,87.5511,19991.0
2019-03-05 10:20:00,109.97,110.03,109.92,110.03,14558.0,87.5431,87.5909,87.5033,87.5909,14558.0
2019-03-05 10:25:00,110.01,110.12,109.93,110.12,28384.0,87.5749,87.6625,87.5113,87.6625,28384.0
2019-03-05 10:30:00,110.08,110.26,110.08,110.17,13212.0,87.6307,87.774,87.6307,87.7023,13212.0
2019-03-05 10:35:00,110.17,110.3,110.12,110.22,12095.0,87.7023,87.8058,87.6625,87.7421,12095.0
2019-03-05 10:40:00,110.27,110.37,110.24,110.28,21639.0,87.7819,87.8615,87.758,87.7899,21639.0
2019-03-05 10:45:00,110.28,110.37,110.25,110.3,25038.0,87.7899,87.8615,87.766,87.8058,25038.0
2019-03-05 10:50:00,110.3,110.46,110.24,110.41,26693.0,87.8058,87.9332,87.758,87.8934,26693.0
2019-03-05 10:55:00,110.41,110.44,110.32,110.4,32243.0,87.8934,87.9172,87.8217,87.8854,32243.0
2019-03-05 11:00:00,110.41,110.54,110.38,110.52,16810.0,87.8934,87.9969,87.8695,87.9809,16810.0
2019-03-05 11:05:00,110.53,110.62,110.51,110.59,25860.0,87.9889,88.0605,87.973,88.0367,25860.0
2019-03-05 11:10:00,110.61,110.68,110.57,110.63,14686.0,88.0526,88.1083,88.0207,88.0685,14686.0
2019-03-05 11:15:00,110.62,110.69,110.61,110.67,11583.0,88.0605,88.1163,88.0526,88.1003,11583.0
2019-03-05 11:20:00,110.68,110.77,110.66,110.75,15123.0,88.1083,88.1799,88.0924,88.164,15123.0
2019-03-05 11:25:00,110.77,110.85,110.75,110.8,10413.0,88.1799,88.2436,88.164,88.2038,10413.0
2019-03-05 11:30:00,110.78,110.82,110.71,110.72,12418.0,88.1879,88.2197,88.1322,88.1401,12418.0
2019-03-05 11:35:00,110.71,110.83,110.7,110.81,10223.0,88.1322,88.2277,88.1242,88.2118,10223.0
2019-03-05 11:40:00,110.81,110.83,110.73,110.81,15033.0,88.2118,88.2277,88.1481,88.2118,15033.0
2019-03-05 11:45:00,110.8,110.81,110.67,110.71,8026.0,88.2038,88.2118,88.1003,88.1322,8026.0
2019-03-05 11:50:00,110.7,110.72,110.58,110.59,9651.0,88.1242,88.1401,88.0287,88.0367,9651.0
2019-03-05 11:55:00,110.56,110.58,110.47,110.5,16545.0,88.0128,88.0287,87.9411,87.965,16545.0
2019-03-05 12:00:00,110.49,110.67,110.47,110.66,14877.0,87.957,88.1003,87.9411,88.0924,14877.0
2019-03-05 12:05:00,110.66,110.68,110.59,110.6,13076.0,88.0924,88.1083,88.0367,88.0446,13076.0
2019-03-05 12:10:00,110.6,110.62,110.58,110.58,13519.0,88.0446,88.0605,88.0287,88.0287,13519.0
2019-03-05 12:15:00,110.58,110.6,110.53,110.54,10825.0,88.0287,88.0446,87.9889,87.9969,10825.0
2019-03-05 12:20:00,110.54,110.59,110.54,110.58,9329.0,87.9969,88.0367,87.9969,88.0287,9329.0
2019-03-05 12:25:00,110.58,110.71,110.58,110.71,16106.0,88.0287,88.1322,88.0287,88.1322,16106.0
2019-03-05 12:30:00,110.72,110.72,110.64,110.64,11410.0,88.1401,88.1401,88.0765,88.0765,11410.0
2019-03-05 12:35:00,110.65,110.67,110.58,110.61,13589.0,88.0844,88.1003,88.0287,88.0526,13589.0
2019-03-05 12:40:00,110.6,110.61,110.53,110.56,10387.0,88.0446,88.0526,87.9889,88.0128,10387.0
2019-03-05 12:45:00,110.56,110.56,110.49,110.52,14555.0,88.0128,88.0128,87.957,87.9809,14555.0
2019-03-05 12:50:00,110.51,110.66,110.51,110.64,21152.0,87.973,88.0924,87.973,88.0765,21152.0
2019-03-05 12:55:00,110.65,110.67,110.63,110.67,6690.0,88.0844,88.1003,88.0685,88.1003,6690.0
2019-03-05 13:00:00,110.67,110.74,110.67,110.7,10804.0,88.1003,88.1561,88.1003,88.1242,10804.0
2019-03-05 13:05:00,110.71,110.74,110.67,110.73,7223.0,88.1322,88.1561,88.1003,88.1481,7223.0
2019-03-05 13:10:00,110.74,110.83,110.74,110.8,11983.0,88.1561,88.2277,88.1561,88.2038,11983.0
2019-03-05 13:15:00,110.8,110.8,110.7,110.7,8307.0,88.2038,88.2038,88.1242,88.1242,8307.0
2019-03-05 13:20:00,110.7,110.71,110.63,110.65,12766.0,88.1242,88.1322,88.0685,88.0844,12766.0
2019-03-05 13:25:00,110.65,110.69,110.55,110.55,17566.0,88.0844,88.1163,88.0048,88.0048,17566.0
2019-03-05 13:30:00,110.55,110.59,110.54,110.58,7522.0,88.0048,88.0367,87.9969,88.0287,7522.0
2019-03-05 13:35:00,110.59,110.59,110.54,110.55,7894.0,88.0367,88.0367,87.9969,88.0048,7894.0
2019-03-05 13:40:00,110.53,110.56,110.47,110.52,34031.0,87.9889,88.0128,87.9411,87.9809,34031.0
2019-03-05 13:45:00,110.52,110.68,110.5,110.68,17405.0,87.9809,88.1083,87.965,88.1083,17405.0
2019-03-05 13:50:00,110.68,110.74,110.64,110.64,11321.0,88.1083,88.1561,88.0765,88.0765,11321.0
2019-03-05 13:55:00,110.64,110.69,110.57,110.63,7584.0,88.0765,88.1163,88.0207,88.0685,7584.0
2019-03-05 14:00:00,110.62,110.7,110.61,110.67,9760.0,88.0605,88.1242,88.0526,88.1003,9760.0
2019-03-05 14:05:00,110.67,110.74,110.65,110.68,16501.0,88.1003,88.1561,88.0844,88.1083,16501.0
2019-03-05 14:10:00,110.68,110.75,110.65,110.67,13872.0,88.1083,88.164,88.0844,88.1003,13872.0
2019-03-05 14:15:00,110.67,110.7,110.63,110.65,15171.0,88.1003,88.1242,88.0685,88.0844,15171.0
2019-03-05 14:20:00,110.66,110.75,110.62,110.62,13116.0,88.0924,88.164,88.0605,88.0605,13116.0
2019-03-05 14:25:00,110.63,110.65,110.57,110.65,9034.0,88.0685,88.0844,88.0207,88.0844,9034.0
2019-03-05 14:30:00,110.65,110.74,110.63,110.64,14629.0,88.0844,88.1561,88.0685,88.0765,14629.0
2019-03-05 14:35:00,110.64,110.75,110.6,110.74,13137.0,88.0765,88.164,88.0446,88.1561,13137.0
2019-03-05 14:40:00,110.75,110.81,110.72,110.8,30776.0,88.164,88.2118,88.1401,88.2038,30776.0
2019-03-05 14:45:00,110.8,110.83,110.69,110.72,36763.0,88.2038,88.2277,88.1163,88.1401,36763.0
2019-03-05 14:50:00,110.72,110.75,110.65,110.67,27017.0,88.1401,88.164,88.0844,88.1003,27017.0
2019-03-05 14:55:00,110.67,110.68,110.45,110.51,17192.0,88.1003,88.1083,87.9252,87.973,17192.0
2019-03-05 15:00:00,110.51,110.6,110.46,110.6,17456.0,87.973,88.0446,87.9332,88.0446,17456.0
2019-03-05 15:05:00,110.59,110.62,110.57,110.57,20914.0,88.0367,88.0605,88.0207,88.0207,20914.0
2019-03-05 15:10:00,110.58,110.63,110.5,110.52,17026.0,88.0287,88.0685,87.965,87.9809,17026.0
2019-03-05 15:15:00,110.52,110.52,110.41,110.43,20791.0,87.9809,87.9809,87.8934,87.9093,20791.0
2019-03-05 15:20:00,110.44,110.5,110.41,110.5,13842.0,87.9172,87.965,87.8934,87.965,13842.0
2019-03-05 15:25:00,110.48,110.48,110.36,110.43,36702.0,87.9491,87.9491,87.8536,87.9093,36702.0
2019-03-05 15:30:00,110.43,110.47,110.4,110.47,20730.0,87.9093,87.9411,87.8854,87.9411,20730.0
2019-03-05 15:35:00,110.46,110.5,110.33,110.33,56221.0,87.9332,87.965,87.8297,87.8297,56221.0
2019-03-05 15:40:00,110.34,110.41,110.29,110.41,38415.0,87.8376,87.8934,87.7978,87.8934,38415.0
2019-03-05 15:45:00,110.42,110.5,110.41,110.5,33704.0,87.9013,87.965,87.8934,87.965,33704.0
2019-03-05 15:50:00,110.5,110.53,110.4,110.43,54133.0,87.965,87.9889,87.8854,87.9093,54133.0
2019-03-05 15:55:00,110.42,110.42,109.95,109.98,230257.0,87.9013,87.9013,87.5272,87.5511,230257.0
2019-03-06 09:30:00,109.83,110.01,109.4,109.6,71960.0,87.4316,87.5749,87.0893,87.2486,71960.0
2019-03-06 09:35:00,109.62,109.8,109.49,109.55,18605.0,87.2645,87.4078,87.161,87.2087,18605.0
2019-03-06 09:40:00,109.52,109.74,109.45,109.65,21465.0,87.1849,87.36,87.1291,87.2884,21465.0
2019-03-06 09:45:00,109.65,109.67,109.48,109.55,20896.0,87.2884,87.3043,87.153,87.2087,20896.0
2019-03-06 09:50:00,109.56,109.6,109.48,109.52,27960.0,87.2167,87.2486,87.153,87.1849,27960.0
2019-03-06 09:55:00,109.52,109.63,109.5,109.57,24794.0,87.1849,87.2724,87.1689,87.2247,24794.0
2019-03-06 10:00:00,109.55,109.59,109.48,109.48,26139.0,87.2087,87.2406,87.153,87.153,26139.0
2019-03-06 10:05:00,109.49,109.69,109.47,109.66,19993.0,87.161,87.3202,87.1451,87.2963,19993.0
2019-03-06 10:10:00,109.69,109.71,109.49,109.54,12724.0,87.3202,87.3361,87.161,87.2008,12724.0
2019-03-06 10:15:00,109.56,109.59,109.4,109.43,15736.0,87.2167,87.2406,87.0893,87.1132,15736.0
2019-03-06 10:20:00,109.44,109.58,109.44,109.56,13556.0,87.1212,87.2326,87.1212,87.2167,13556.0
2019-03-06 10:25:00,109.57,109.67,109.54,109.59,7254.0,87.2247,87.3043,87.2008,87.2406,7254.0
2019-03-06 10:30:00,109.55,109.58,109.44,109.49,13381.0,87.2087,87.2326,87.1212,87.161,13381.0
2019-03-06 10:35:00,109.48,109.5,109.4,109.48,9588.0,87.153,87.1689,87.0893,87.153,9588.0
2019-03-06 10:40:00,109.48,109.56,109.44,109.48,14074.0,87.153,87.2167,87.1212,87.153,14074.0
2019-03-06 10:45:00,109.49,109.52,109.4,109.4,12482.0,87.161,87.1849,87.0893,87.0893,12482.0
2019-03-06 10:50:00,109.37,109.43,109.34,109.43,9761.0,87.0655,87.1132,87.0416,87.1132,9761.0
2019-03-06 10:55:00,109.43,109.52,109.38,109.4,11469.0,87.1132,87.1849,87.0734,87.0893,11469.0
2019-03-06 11:00:00,109.38,109.39,109.3,109.34,16051.0,87.0734,87.0814,87.0097,87.0416,16051.0
2019-03-06 11:05:00,109.33,109.49,109.33,109.45,12655.0,87.0336,87.161,87.0336,87.1291,12655.0
2019-03-06 11:10:00,109.46,109.51,109.43,109.46,12567.0,87.1371,87.1769,87.1132,87.1371,12567.0
2019-03-06 11:15:00,109.45,109.48,109.34,109.34,19900.0,87.1291,87.153,87.0416,87.0416,19900.0
2019-03-06 11:20:00,109.36,109.36,109.25,109.25,16130.0,87.0575,87.0575,86.9699,86.9699,16130.0
2019-03-06 11:25:00,109.25,109.25,109.15,109.15,25116.0,86.9699,86.9699,86.8903,86.8903,25116.0
2019-03-06 11:30:00,109.16,109.28,109.15,109.27,13334.0,86.8983,86.9938,86.8903,86.9858,13334.0
2019-03-06 11:35:00,109.25,109.47,109.25,109.45,30066.0,86.9699,87.1451,86.9699,87.1291,30066.0
2019-03-06 11:40:00,109.45,109.47,109.33,109.34,6103.0,87.1291,87.1451,87.0336,87.0416,6103.0
2019-03-06 11:45:00,109.34,109.4,109.29,109.29,6230.0,87.0416,87.0893,87.0018,87.0018,6230.0
2019-03-06 11:50:00,109.28,109.28,109.08,109.13,7833.0,86.9938,86.9938,86.8346,86.8744,7833.0
2019-03-06 11:55:00,109.12,109.17,109.08,109.12,8645.0,86.8664,86.9062,86.8346,86.8664,8645.0
2019-03-06 12:00:00,109.12,109.13,109.09,109.11,6211.0,86.8664,86.8744,86.8426,86.8585,6211.0
2019-03-06 12:05:00,109.12,109.17,109.1,109.15,13929.0,86.8664,86.9062,86.8505,86.8903,13929.0
2019-03-06 12:10:00,109.16,109.16,109.06,109.09,9085.0,86.8983,86.8983,86.8187,86.8426,9085.0
2019-03-06 12:15:00,109.06,109.1,108.92,108.94,14186.0,86.8187,86.8505,86.7072,86.7231,14186.0
2019-03-06 12:20:00,108.93,109.0,108.87,108.88,12524.0,86.7152,86.7709,86.6674,86.6754,12524.0
2019-03-06 12:25:00,108.87,108.9,108.82,108.82,10358.0,86.6674,86.6913,86.6276,86.6276,10358.0
2019-03-06 12:30:00,108.81,108.9,108.8,108.9,13979.0,86.6197,86.6913,86.6117,86.6913,13979.0
2019-03-06 12:35:00,108.9,108.97,108.88,108.91,8098.0,86.6913,86.747,86.6754,86.6993,8098.0
2019-03-06 12:40:00,108.9,108.93,108.83,108.85,9383.0,86.6913,86.7152,86.6356,86.6515,9383.0
2019-03-06 12:45:00,108.84,108.92,108.75,108.8,22398.0,86.6435,86.7072,86.5719,86.6117,22398.0
2019-03-06 12:50:00,108.8,108.85,108.74,108.75,8138.0,86.6117,86.6515,86.5639,86.5719,8138.0
2019-03-06 12:55:00,108.76,108.77,108.66,108.68,15396.0,86.5799,86.5878,86.5003,86.5162,15396.0
2019-03-06 13:00:00,108.69,108.7,108.51,108.51,67935.0,86.5241,86.5321,86.3808,86.3808,67935.0
2019-03-06 13:05:00,108.51,108.51,108.33,108.37,37818.0,86.3808,86.3808,86.2376,86.2694,37818.0
2019-03-06 13:10:00,108.38,108.56,108.37,108.51,17698.0,86.2774,86.4206,86.2694,86.3808,17698.0
2019-03-06 13:15:00,108.51,108.61,108.44,108.48,21554.0,86.3808,86.4604,86.3251,86.357,21554.0
2019-03-06 13:20:00,108.46,108.51,108.45,108.49,13402.0,86.341,86.3808,86.3331,86.3649,13402.0
2019-03-06 13:25:00,108.49,108.61,108.47,108.47,15828.0,86.3649,86.4604,86.349,86.349,15828.0
2019-03-06 13:30:00,108.47,108.62,108.47,108.61,17808.0,86.349,86.4684,86.349,86.4604,17808.0
2019-03-06 13:35:00,108.6,108.74,108.55,108.73,14426.0,86.4525,86.5639,86.4127,86.556,14426.0
2019-03-06 13:40:00,108.75,108.75,108.67,108.68,11050.0,86.5719,86.5719,86.5082,86.5162,11050.0
2019-03-06 13:45:00,108.68,108.68,108.56,108.6,15202.0,86.5162,86.5162,86.4206,86.4525,15202.0
2019-03-06 13:50:00,108.58,108.73,108.57,108.73,16821.0,86.4366,86.556,86.4286,86.556,16821.0
2019-03-06 13:55:00,108.75,108.88,108.74,108.87,15555.0,86.5719,86.6754,86.5639,86.6674,15555.0
2019-03-06 14:00:00,108.87,108.99,108.87,108.98,10592.0,86.6674,86.763,86.6674,86.755,10592.0
2019-03-06 14:05:00,108.98,108.98,108.77,108.8,16240.0,86.755,86.755,86.5878,86.6117,16240.0
2019-03-06 14:10:00,108.81,108.93,108.8,108.9,12783.0,86.6197,86.7152,86.6117,86.6913,12783.0
2019-03-06 14:15:00,108.89,109.03,108.83,109.01,19086.0,86.6833,86.7948,86.6356,86.7789,19086.0
2019-03-06 14:20:00,109.0,109.12,109.0,109.1,15126.0,86.7709,86.8664,86.7709,86.8505,15126.0
2019-03-06 14:25:00,109.09,109.13,109.03,109.05,11894.0,86.8426,86.8744,86.7948,86.8107,11894.0
2019-03-06 14:30:00,109.06,109.09,108.91,108.93,16007.0,86.8187,86.8426,86.6993,86.7152,16007.0
2019-03-06 14:35:00,108.93,109.0,108.93,108.96,9806.0,86.7152,86.7709,86.7152,86.7391,9806.0
2019-03-06 14:40:00,108.97,108.99,108.88,108.9,13035.0,86.747,86.763,86.6754,86.6913,13035.0
2019-03-06 14:45:00,108.9,108.93,108.83,108.87,11167.0,86.6913,86.7152,86.6356,86.6674,11167.0
2019-03-06 14:50:00,108.89,108.91,108.76,108.84,17725.0,86.6833,86.6993,86.5799,86.6435,17725.0
2019-03-06 14:55:00,108.84,108.93,108.81,108.85,10994.0,86.6435,86.7152,86.6197,86.6515,10994.0
2019-03-06 15:00:00,108.84,108.97,108.84,108.94,12592.0,86.6435,86.747,86.6435,86.7231,12592.0
2019-03-06 15:05:00,108.93,108.96,108.87,108.91,12874.0,86.7152,86.7391,86.6674,86.6993,12874.0
2019-03-06 15:10:00,108.9,108.9,108.78,108.8,11873.0,86.6913,86.6913,86.5958,86.6117,11873.0
2019-03-06 15:15:00,108.78,108.79,108.68,108.77,22528.0,86.5958,86.6037,86.5162,86.5878,22528.0
2019-03-06 15:20:00,108.77,108.81,108.74,108.8,15299.0,86.5878,86.6197,86.5639,86.6117,15299.0
2019-03-06 15:25:00,108.81,108.84,108.72,108.76,17743.0,86.6197,86.6435,86.548,86.5799,17743.0
2019-03-06 15:30:00,108.75,108.95,108.73,108.95,34658.0,86.5719,86.7311,86.556,86.7311,34658.0
2019-03-06 15:35:00,108.95,109.13,108.94,109.13,35089.0,86.7311,86.8744,86.7231,86.8744,35089.0
2019-03-06 15:40:00,109.13,109.26,109.13,109.24,70646.0,86.8744,86.9779,86.8744,86.962,70646.0
2019-03-06 15:45:00,109.25,109.25,109.05,109.25,50790.0,86.9699,86.9699,86.8107,86.9699,50790.0
2019-03-06 15:50:00,109.25,109.32,109.12,109.12,81483.0,86.9699,87.0257,86.8664,86.8664,81483.0
2019-03-06 15:55:00,109.13,109.18,108.85,108.86,212887.0,86.8744,86.9142,86.6515,86.6595,212887.0
2019-03-07 09:30:00,108.65,109.03,108.64,108.78,36584.0,86.4923,86.7948,86.4843,86.5958,36584.0
2019-03-07 09:35:00,108.81,108.85,108.14,108.26,34467.0,86.6197,86.6515,86.0863,86.1818,34467.0
2019-03-07 09:40:00,108.24,108.32,107.72,107.82,39519.0,86.1659,86.2296,85.752,85.8316,39519.0
2019-03-07 09:45:00,107.76,107.87,107.48,107.55,20410.0,85.7838,85.8714,85.5609,85.6166,20410.0
2019-03-07 09:50:00,107.59,107.73,107.36,107.45,37806.0,85.6485,85.7599,85.4654,85.537,37806.0
2019-03-07 09:55:00,107.45,107.63,107.33,107.62,23321.0,85.537,85.6803,85.4415,85.6723,23321.0
2019-03-07 10:00:00,107.64,107.72,107.44,107.5,27390.0,85.6883,85.752,85.5291,85.5768,27390.0
2019-03-07 10:05:00,107.49,107.53,107.11,107.11,49703.0,85.5689,85.6007,85.2664,85.2664,49703.0
2019-03-07 10:10:00,107.13,107.19,107.01,107.19,65269.0,85.2823,85.33,85.1867,85.33,65269.0
2019-03-07 10:15:00,107.19,107.37,107.14,107.35,47356.0,85.33,85.4733,85.2902,85.4574,47356.0
2019-03-07 10:20:00,107.32,107.6,107.22,107.58,19188.0,85.4335,85.6564,85.3539,85.6405,19188.0
2019-03-07 10:25:00,107.57,107.79,107.55,107.75,15735.0,85.6325,85.8077,85.6166,85.7758,15735.0
2019-03-07 10:30:00,107.74,107.9,107.67,107.86,21924.0,85.7679,85.8952,85.7121,85.8634,21924.0
2019-03-07 10:35:00,107.87,107.89,107.69,107.74,34025.0,85.8714,85.8873,85.7281,85.7679,34025.0
2019-03-07 10:40:00,107.73,107.8,107.64,107.67,15025.0,85.7599,85.8156,85.6883,85.7121,15025.0
2019-03-07 10:45:00,107.66,107.74,107.63,107.72,29985.0,85.7042,85.7679,85.6803,85.752,29985.0
2019-03-07 10:50:00,107.7,107.7,107.5,107.55,25944.0,85.736,85.736,85.5768,85.6166,25944.0
2019-03-07 10:55:00,107.54,107.62,107.43,107.52,26341.0,85.6087,85.6723,85.5211,85.5927,26341.0
2019-03-07 11:00:00,107.53,107.62,107.31,107.5,26402.0,85.6007,85.6723,85.4256,85.5768,26402.0
2019-03-07 11:05:00,107.47,107.54,107.41,107.54,14604.0,85.5529,85.6087,85.5052,85.6087,14604.0
2019-03-07 11:10:00,107.57,107.61,107.5,107.58,12164.0,85.6325,85.6644,85.5768,85.6405,12164.0
2019-03-07 11:15:00,107.59,107.67,107.52,107.61,13803.0,85.6485,85.7121,85.5927,85.6644,13803.0
2019-03-07 11:20:00,107.59,107.7,107.58,107.7,15185.0,85.6485,85.736,85.6405,85.736,15185.0
2019-03-07 11:25:00,107.7,107.85,107.69,107.8,38663.0,85.736,85.8554,85.7281,85.8156,38663.0
2019-03-07 11:30:00,107.79,108.07,107.77,108.05,22345.0,85.8077,86.0306,85.7918,86.0147,22345.0
2019-03-07 11:35:00,108.07,108.07,107.83,107.84,23192.0,86.0306,86.0306,85.8395,85.8475,23192.0
2019-03-07 11:40:00,107.83,107.88,107.79,107.81,26644.0,85.8395,85.8793,85.8077,85.8236,26644.0
2019-03-07 11:45:00,107.81,107.81,107.58,107.62,19474.0,85.8236,85.8236,85.6405,85.6723,19474.0
2019-03-07 11:50:00,107.63,107.68,107.49,107.52,17137.0,85.6803,85.7201,85.5689,85.5927,17137.0
2019-03-07 11:55:00,107.54,107.68,107.53,107.64,10134.0,85.6087,85.7201,85.6007,85.6883,10134.0
2019-03-07 12:00:00,107.64,107.64,107.51,107.6,10823.0,85.6883,85.6883,85.5848,85.6564,10823.0
2019-03-07 12:05:00,107.59,107.62,107.53,107.53,5730.0,85.6485,85.6723,85.6007,85.6007,5730.0
2019-03-07 12:10:00,107.57,107.61,107.53,107.61,6897.0,85.6325,85.6644,85.6007,85.6644,6897.0
2019-03-07 12:15:00,107.62,107.65,107.55,107.56,20409.0,85.6723,85.6962,85.6166,85.6246,20409.0
2019-03-07 12:20:00,107.55,107.7,107.54,107.63,14548.0,85.6166,85.736,85.6087,85.6803,14548.0
2019-03-07 12:25:00,107.64,107.7,107.62,107.63,7164.0,85.6883,85.736,85.6723,85.6803,7164.0
2019-03-07 12:30:00,107.61,107.67,107.45,107.66,33243.0,85.6644,85.7121,85.537,85.7042,33243.0
2019-03-07 12:35:00,107.65,107.68,107.58,107.68,10420.0,85.6962,85.7201,85.6405,85.7201,10420.0
2019-03-07 12:40:00,107.67,107.74,107.61,107.68,15983.0,85.7121,85.7679,85.6644,85.7201,15983.0
2019-03-07 12:45:00,107.69,107.74,107.63,107.74,24748.0,85.7281,85.7679,85.6803,85.7679,24748.0
2019-03-07 12:50:00,107.74,107.91,107.66,107.9,16464.0,85.7679,85.9032,85.7042,85.8952,16464.0
2019-03-07 12:55:00,107.92,107.97,107.82,107.82,16824.0,85.9112,85.951,85.8316,85.8316,16824.0
2019-03-07 13:00:00,107.81,107.81,107.76,107.77,11964.0,85.8236,85.8236,85.7838,85.7918,11964.0
2019-03-07 13:05:00,107.77,107.81,107.75,107.8,6484.0,85.7918,85.8236,85.7758,85.8156,6484.0
2019-03-07 13:10:00,107.82,107.85,107.75,107.77,13169.0,85.8316,85.8554,85.7758,85.7918,13169.0
2019-03-07 13:15:00,107.77,107.82,107.73,107.75,11924.0,85.7918,85.8316,85.7599,85.7758,11924.0
2019-03-07 13:20:00,107.77,107.82,107.71,107.71,14403.0,85.7918,85.8316,85.744,85.744,14403.0
2019-03-07 13:25:00,107.72,107.78,107.7,107.77,24980.0,85.752,85.7997,85.736,85.7918,24980.0
2019-03-07 13:30:00,107.77,107.83,107.59,107.63,26408.0,85.7918,85.8395,85.6485,85.6803,26408.0
2019-03-07 13:35:00,107.62,107.62,107.47,107.55,18246.0,85.6723,85.6723,85.5529,85.6166,18246.0
2019-03-07 13:40:00,107.55,107.56,107.43,107.45,25920.0,85.6166,85.6246,85.5211,85.537,25920.0
2019-03-07 13:45:00,107.45,107.51,107.4,107.48,22853.0,85.537,85.5848,85.4972,85.5609,22853.0
2019-03-07 13:50:00,107.49,107.51,107.0,107.03,90296.0,85.5689,85.5848,85.1788,85.2027,90296.0
2019-03-07 13:55:00,107.04,107.07,106.88,106.91,44111.0,85.2106,85.2345,85.0833,85.1071,44111.0
2019-03-07 14:00:00,106.92,107.02,106.92,106.97,37671.0,85.1151,85.1947,85.1151,85.1549,37671.0
2019-03-07 14:05:00,106.98,106.99,106.64,106.75,35911.0,85.1629,85.1708,84.8922,84.9798,35911.0
2019-03-07 14:10:00,106.75,106.78,106.54,106.57,40582.0,84.9798,85.0037,84.8126,84.8365,40582.0
2019-03-07 14:15:00,106.57,106.58,106.41,106.54,55269.0,84.8365,84.8444,84.7091,84.8126,55269.0
2019-03-07 14:20:00,106.55,106.63,106.45,106.62,38125.0,84.8206,84.8842,84.741,84.8763,38125.0
2019-03-07 14:25:00,106.64,106.93,106.64,106.91,14214.0,84.8922,85.1231,84.8922,85.1071,14214.0
2019-03-07 14:30:00,106.9,106.92,106.62,106.63,24515.0,85.0992,85.1151,84.8763,84.8842,24515.0
2019-03-07 14:35:00,106.62,106.64,106.48,106.52,24665.0,84.8763,84.8922,84.7648,84.7967,24665.0
2019-03-07 14:40:00,106.53,106.61,106.46,106.55,22125.0,84.8046,84.8683,84.7489,84.8206,22125.0
2019-03-07 14:45:00,106.54,106.55,106.41,106.48,52784.0,84.8126,84.8206,84.7091,84.7648,52784.0
2019-03-07 14:50:00,106.5,106.53,106.35,106.46,36930.0,84.7808,84.8046,84.6613,84.7489,36930.0
2019-03-07 14:55:00,106.46,106.56,106.4,106.48,29235.0,84.7489,84.8285,84.7011,84.7648,29235.0
2019-03-07 15:00:00,106.49,106.54,106.37,106.4,42740.0,84.7728,84.8126,84.6773,84.7011,42740.0
2019-03-07 15:05:00,106.4,106.42,106.28,106.37,43819.0,84.7011,84.7171,84.6056,84.6773,43819.0
2019-03-07 15:10:00,106.37,106.5,106.31,106.45,23805.0,84.6773,84.7808,84.6295,84.741,23805.0
2019-03-07 15:15:00,106.45,106.51,106.25,106.44,78927.0,84.741,84.7887,84.5817,84.733,78927.0
2019-03-07 15:20:00,106.44,106.45,106.3,106.36,76713.0,84.733,84.741,84.6215,84.6693,76713.0
2019-03-07 15:25:00,106.36,106.43,106.22,106.24,49617.0,84.6693,84.725,84.5579,84.5738,49617.0
2019-03-07 15:30:00,106.24,106.48,106.22,106.46,55738.0,84.5738,84.7648,84.5579,84.7489,55738.0
2019-03-07 15:35:00,106.46,106.76,106.46,106.76,72446.0,84.7489,84.9877,84.7489,84.9877,72446.0
2019-03-07 15:40:00,106.76,106.78,106.59,106.6,60093.0,84.9877,85.0037,84.8524,84.8604,60093.0
2019-03-07 15:45:00,106.6,106.74,106.56,106.65,62180.0,84.8604,84.9718,84.8285,84.9002,62180.0
2019-03-07 15:50:00,106.65,106.65,106.51,106.54,108641.0,84.9002,84.9002,84.7887,84.8126,108641.0
2019-03-07 15:55:00,106.55,106.91,106.54,106.86,236339.0,84.8206,85.1071,84.8126,85.0673,236339.0
2019-03-08 09:30:00,106.19,106.24,105.5,106.04,80327.0,84.534,84.5738,83.9847,84.4146,80327.0
2019-03-08 09:35:00,106.07,106.12,105.74,105.85,52626.0,84.4384,84.4783,84.1757,84.2633,52626.0
2019-03-08 09:40:00,105.81,105.96,105.66,105.82,9846.0,84.2315,84.3509,84.1121,84.2394,9846.0
2019-03-08 09:45:00,105.84,105.98,105.72,105.89,15450.0,84.2554,84.3668,84.1598,84.2952,15450.0
2019-03-08 09:50:00,105.95,105.99,105.81,105.91,24495.0,84.3429,84.3748,84.2315,84.3111,24495.0
2019-03-08 09:55:00,105.91,105.99,105.87,105.97,37607.0,84.3111,84.3748,84.2792,84.3588,37607.0
2019-03-08 10:00:00,105.97,106.01,105.85,106.01,11656.0,84.3588,84.3907,84.2633,84.3907,11656.0
2019-03-08 10:05:00,105.99,106.01,105.81,105.83,14381.0,84.3748,84.3907,84.2315,84.2474,14381.0
2019-03-08 10:10:00,105.84,106.02,105.82,105.92,21993.0,84.2554,84.3986,84.2394,84.319,21993.0
2019-03-08 10:15:00,105.91,105.95,105.77,105.8,12726.0,84.3111,84.3429,84.1996,84.2235,12726.0
2019-03-08 10:20:00,105.81,105.95,105.76,105.85,18419.0,84.2315,84.3429,84.1917,84.2633,18419.0
2019-03-08 10:25:00,105.85,105.92,105.75,105.76,41318.0,84.2633,84.319,84.1837,84.1917,41318.0
2019-03-08 10:30:00,105.77,105.86,105.72,105.77,13375.0,84.1996,84.2713,84.1598,84.1996,13375.0
2019-03-08 10:35:00,105.76,105.89,105.72,105.78,13000.0,84.1917,84.2952,84.1598,84.2076,13000.0
2019-03-08 10:40:00,105.76,106.05,105.7,106.01,30213.0,84.1917,84.4225,84.1439,84.3907,30213.0
2019-03-08 10:45:00,106.02,106.44,106.01,106.41,39008.0,84.3986,84.733,84.3907,84.7091,39008.0
2019-03-08 10:50:00,106.42,106.44,106.08,106.12,37468.0,84.7171,84.733,84.4464,84.4783,37468.0
2019-03-08 10:55:00,106.09,106.19,105.91,105.96,72047.0,84.4544,84.534,84.3111,84.3509,72047.0
2019-03-08 11:00:00,105.95,106.11,105.87,106.06,54568.0,84.3429,84.4703,84.2792,84.4305,54568.0
2019-03-08 11:05:00,106.03,106.06,105.79,105.88,31463.0,84.4066,84.4305,84.2155,84.2872,31463.0
2019-03-08 11:10:00,105.87,106.04,105.76,105.91,21737.0,84.2792,84.4146,84.1917,84.3111,21737.0
2019-03-08 11:15:00,105.9,105.98,105.74,105.79,16357.0,84.3031,84.3668,84.1757,84.2155,16357.0
2019-03-08 11:20:00,105.79,105.82,105.69,105.77,12882.0,84.2155,84.2394,84.1359,84.1996,12882.0
2019-03-08 11:25:00,105.79,106.01,105.77,105.89,19107.0,84.2155,84.3907,84.1996,84.2952,19107.0
2019-03-08 11:30:00,105.89,105.98,105.87,105.9,14906.0,84.2952,84.3668,84.2792,84.3031,14906.0
2019-03-08 11:35:00,105.88,105.89,105.73,105.8,13058.0,84.2872,84.2952,84.1678,84.2235,13058.0
2019-03-08 11:40:00,105.8,105.82,105.71,105.73,7873.0,84.2235,84.2394,84.1519,84.1678,7873.0
2019-03-08 11:45:00,105.73,105.81,105.55,105.55,21439.0,84.1678,84.2315,84.0245,84.0245,21439.0
2019-03-08 11:50:00,105.55,105.56,105.42,105.49,22491.0,84.0245,84.0325,83.921,83.9767,22491.0
2019-03-08 11:55:00,105.44,105.45,105.26,105.26,25125.0,83.9369,83.9449,83.7936,83.7936,25125.0
2019-03-08 12:00:00,105.29,105.3,104.98,105.09,44138.0,83.8175,83.8255,83.5707,83.6583,44138.0
2019-03-08 12:05:00,105.1,105.21,105.03,105.17,12055.0,83.6663,83.7538,83.6105,83.722,12055.0
2019-03-08 12:10:00,105.16,105.31,105.14,105.29,17876.0,83.714,83.8334,83.6981,83.8175,17876.0
2019-03-08 12:15:00,105.29,105.38,105.27,105.3,8838.0,83.8175,83.8892,83.8016,83.8255,8838.0
2019-03-08 12:20:00,105.28,105.36,105.18,105.19,17747.0,83.8096,83.8732,83.73,83.7379,17747.0
2019-03-08 12:25:00,105.18,105.31,105.16,105.24,10048.0,83.73,83.8334,83.714,83.7777,10048.0
2019-03-08 12:30:00,105.24,105.25,105.01,105.04,31193.0,83.7777,83.7857,83.5946,83.6185,31193.0
2019-03-08 12:35:00,105.07,105.12,105.04,105.04,6951.0,83.6424,83.6822,83.6185,83.6185,6951.0
2019-03-08 12:40:00,105.06,105.15,105.03,105.1,7311.0,83.6344,83.7061,83.6105,83.6663,7311.0
2019-03-08 12:45:00,105.1,105.12,105.0,105.01,10977.0,83.6663,83.6822,83.5867,83.5946,10977.0
2019-03-08 12:50:00,105.03,105.06,104.99,105.05,12334.0,83.6105,83.6344,83.5787,83.6265,12334.0
2019-03-08 12:55:00,105.04,105.06,104.94,105.0,12064.0,83.6185,83.6344,83.5389,83.5867,12064.0
2019-03-08 13:00:00,105.01,105.22,105.01,105.17,19431.0,83.5946,83.7618,83.5946,83.722,19431.0
2019-03-08 13:05:00,105.17,105.27,105.12,105.23,8166.0,83.722,83.8016,83.6822,83.7698,8166.0
2019-03-08 13:10:00,105.22,105.38,105.22,105.36,10137.0,83.7618,83.8892,83.7618,83.8732,10137.0
2019-03-08 13:15:00,105.34,105.4,105.32,105.4,26802.0,83.8573,83.9051,83.8414,83.9051,26802.0
2019-03-08 13:20:00,105.38,105.41,105.31,105.37,10215.0,83.8892,83.913,83.8334,83.8812,10215.0
2019-03-08 13:25:00,105.37,105.48,105.34,105.42,10401.0,83.8812,83.9688,83.8573,83.921,10401.0
2019-03-08 13:30:00,105.42,105.46,105.36,105.44,10561.0,83.921,83.9528,83.8732,83.9369,10561.0
2019-03-08 13:35:00,105.44,105.48,105.39,105.45,13146.0,83.9369,83.9688,83.8971,83.9449,13146.0
2019-03-08 13:40:00,105.47,105.5,105.42,105.44,8850.0,83.9608,83.9847,83.921,83.9369,8850.0
2019-03-08 13:45:00,105.44,105.5,105.42,105.45,7137.0,83.9369,83.9847,83.921,83.9449,7137.0
2019-03-08 13:50:00,105.45,105.52,105.4,105.45,17862.0,83.9449,84.0006,83.9051,83.9449,17862.0
2019-03-08 13:55:00,105.46,105.47,105.4,105.45,7158.0,83.9528,83.9608,83.9051,83.9449,7158.0
2019-03-08 14:00:00,105.47,105.48,105.4,105.44,14974.0,83.9608,83.9688,83.9051,83.9369,14974.0
2019-03-08 14:05:00,105.44,105.61,105.44,105.6,10525.0,83.9369,84.0723,83.9369,84.0643,10525.0
2019-03-08 14:10:00,105.62,105.72,105.61,105.67,36182.0,84.0802,84.1598,84.0723,84.12,36182.0
2019-03-08 14:15:00,105.68,105.76,105.63,105.65,11217.0,84.128,84.1917,84.0882,84.1041,11217.0
2019-03-08 14:20:00,105.66,105.86,105.65,105.86,9898.0,84.1121,84.2713,84.1041,84.2713,9898.0
2019-03-08 14:25:00,105.84,105.9,105.83,105.86,13305.0,84.2554,84.3031,84.2474,84.2713,13305.0
2019-03-08 14:30:00,105.86,105.92,105.84,105.84,10976.0,84.2713,84.319,84.2554,84.2554,10976.0
2019-03-08 14:35:00,105.85,105.91,105.83,105.88,9525.0,84.2633,84.3111,84.2474,84.2872,9525.0
2019-03-08 14:40:00,105.88,105.98,105.86,105.91,16546.0,84.2872,84.3668,84.2713,84.3111,16546.0
2019-03-08 14:45:00,105.92,105.96,105.9,105.92,29649.0,84.319,84.3509,84.3031,84.319,29649.0
2019-03-08 14:50:00,105.93,106.25,105.93,106.2,19799.0,84.327,84.5817,84.327,84.5419,19799.0
2019-03-08 14:55:00,106.2,106.22,106.11,106.15,18375.0,84.5419,84.5579,84.4703,84.5021,18375.0
2019-03-08 15:00:00,106.16,106.18,106.1,106.11,17023.0,84.5101,84.526,84.4623,84.4703,17023.0
2019-03-08 15:05:00,106.12,106.19,106.04,106.12,21795.0,84.4783,84.534,84.4146,84.4783,21795.0
2019-03-08 15:10:00,106.14,106.14,105.91,105.98,20235.0,84.4942,84.4942,84.3111,84.3668,20235.0
2019-03-08 15:15:00,106.0,106.01,105.84,105.88,12816.0,84.3827,84.3907,84.2554,84.2872,12816.0
2019-03-08 15:20:00,105.89,105.96,105.88,105.88,16639.0,84.2952,84.3509,84.2872,84.2872,16639.0
2019-03-08 15:25:00,105.89,106.03,105.88,106.01,22432.0,84.2952,84.4066,84.2872,84.3907,22432.0
2019-03-08 15:30:00,105.99,106.24,105.99,106.2,19622.0,84.3748,84.5738,84.3748,84.5419,19622.0
2019-03-08 15:35:00,106.18,106.18,105.92,106.0,31210.0,84.526,84.526,84.319,84.3827,31210.0
2019-03-08 15:40:00,106.02,106.3,106.01,106.28,20886.0,84.3986,84.6215,84.3907,84.6056,20886.0
2019-03-08 15:45:00,106.28,106.39,106.26,106.3,45005.0,84.6056,84.6932,84.5897,84.6215,45005.0
2019-03-08 15:50:00,106.31,106.61,106.3,106.59,63941.0,84.6295,84.8683,84.6215,84.8524,63941.0
2019-03-08 15:55:00,106.59,106.73,106.55,106.67,139501.0,84.8524,84.9638,84.8206,84.9161,139501.0
2019-03-11 09:30:00,106.87,107.4,106.79,107.4,34788.0,85.0753,85.4972,85.0116,85.4972,34788.0
2019-03-11 09:35:00,107.44,107.5,107.17,107.17,12188.0,85.5291,85.5768,85.3141,85.3141,12188.0
2019-03-11 09:40:00,107.22,107.69,107.22,107.69,24399.0,85.3539,85.7281,85.3539,85.7281,24399.0
2019-03-11 09:45:00,107.65,107.65,107.4,107.53,18729.0,85.6962,85.6962,85.4972,85.6007,18729.0
2019-03-11 09:50:00,107.53,107.71,107.45,107.71,22151.0,85.6007,85.744,85.537,85.744,22151.0
2019-03-11 09:55:00,107.7,107.95,107.7,107.93,28056.0,85.736,85.935,85.736,85.9191,28056.0
2019-03-11 10:00:00,107.92,108.05,107.81,108.03,24878.0,85.9112,86.0147,85.8236,85.9987,24878.0
2019-03-11 10:05:00,108.03,108.07,107.97,108.07,19528.0,85.9987,86.0306,85.951,86.0306,19528.0
2019-03-11 10:10:00,108.08,108.17,108.01,108.16,24117.0,86.0385,86.1102,85.9828,86.1022,24117.0
2019-03-11 10:15:00,108.16,108.23,108.14,108.15,18737.0,86.1022,86.1579,86.0863,86.0943,18737.0
2019-03-11 10:20:00,108.17,108.22,108.1,108.11,18188.0,86.1102,86.15,86.0545,86.0624,18188.0
2019-03-11 10:25:00,108.11,108.13,107.98,108.05,17461.0,86.0624,86.0783,85.9589,86.0147,17461.0
2019-03-11 10:30:00,108.08,108.13,107.97,107.98,25364.0,86.0385,86.0783,85.951,85.9589,25364.0
2019-03-11 10:35:00,107.97,108.09,107.97,108.09,12031.0,85.951,86.0465,85.951,86.0465,12031.0
2019-03-11 10:40:00,108.09,108.2,108.09,108.15,8194.0,86.0465,86.1341,86.0465,86.0943,8194.0
2019-03-11 10:45:00,108.16,108.29,108.16,108.27,21213.0,86.1022,86.2057,86.1022,86.1898,21213.0
2019-03-11 10:50:00,108.26,108.35,108.26,108.3,29108.0,86.1818,86.2535,86.1818,86.2137,29108.0
2019-03-11 10:55:00,108.3,108.35,108.22,108.35,16577.0,86.2137,86.2535,86.15,86.2535,16577.0
2019-03-11 11:00:00,108.35,108.39,108.28,108.33,14949.0,86.2535,86.2853,86.1977,86.2376,14949.0
2019-03-11 11:05:00,108.34,108.38,108.31,108.38,16426.0,86.2455,86.2774,86.2216,86.2774,16426.0
2019-03-11 11:10:00,108.38,108.44,108.33,108.42,12299.0,86.2774,86.3251,86.2376,86.3092,12299.0
2019-03-11 11:15:00,108.42,108.49,108.39,108.45,22955.0,86.3092,86.3649,86.2853,86.3331,22955.0
2019-03-11 11:20:00,108.46,108.49,108.43,108.46,16719.0,86.341,86.3649,86.3172,86.341,16719.0
2019-03-11 11:25:00,108.46,108.54,108.45,108.53,21831.0,86.341,86.4047,86.3331,86.3968,21831.0
2019-03-11 11:30:00,108.53,108.59,108.44,108.56,15601.0,86.3968,86.4445,86.3251,86.4206,15601.0
2019-03-11 11:35:00,108.56,108.69,108.51,108.66,18118.0,86.4206,86.5241,86.3808,86.5003,18118.0
2019-03-11 11:40:00,108.68,108.68,108.55,108.56,10375.0,86.5162,86.5162,86.4127,86.4206,10375.0
2019-03-11 11:45:00,108.56,108.56,108.44,108.48,24497.0,86.4206,86.4206,86.3251,86.357,24497.0
2019-03-11 11:50:00,108.49,108.68,108.47,108.68,10646.0,86.3649,86.5162,86.349,86.5162,10646.0
2019-03-11 11:55:00,108.67,108.78,108.67,108.75,12693.0,86.5082,86.5958,86.5082,86.5719,12693.0
2019-03-11 12:00:00,108.74,108.74,108.64,108.73,12560.0,86.5639,86.5639,86.4843,86.556,12560.0
2019-03-11 12:05:00,108.77,108.82,108.73,108.76,12252.0,86.5878,86.6276,86.556,86.5799,12252.0
2019-03-11 12:10:00,108.71,108.71,108.57,108.57,8911.0,86.5401,86.5401,86.4286,86.4286,8911.0
2019-03-11 12:15:00,108.59,108.6,108.5,108.55,10142.0,86.4445,86.4525,86.3729,86.4127,10142.0
2019-03-11 12:20:00,108.56,108.56,108.39,108.43,6371.0,86.4206,86.4206,86.2853,86.3172,6371.0
2019-03-11 12:25:00,108.42,108.6,108.41,108.48,26810.0,86.3092,86.4525,86.3012,86.357,26810.0
2019-03-11 12:30:00,108.46,108.56,108.45,108.48,8150.0,86.341,86.4206,86.3331,86.357,8150.0
2019-03-11 12:35:00,108.46,108.58,108.45,108.58,9635.0,86.341,86.4366,86.3331,86.4366,9635.0
2019-03-11 12:40:00,108.59,108.63,108.54,108.62,14918.0,86.4445,86.4764,86.4047,86.4684,14918.0
2019-03-11 12:45:00,108.63,108.69,108.6,108.6,15729.0,86.4764,86.5241,86.4525,86.4525,15729.0
2019-03-11 12:50:00,108.61,108.75,108.61,108.67,13479.0,86.4604,86.5719,86.4604,86.5082,13479.0
2019-03-11 12:55:00,108.69,108.69,108.64,108.65,3982.0,86.5241,86.5241,86.4843,86.4923,3982.0
2019-03-11 13:00:00,108.65,108.71,108.64,108.67,17919.0,86.4923,86.5401,86.4843,86.5082,17919.0
2019-03-11 13:05:00,108.69,108.74,108.67,108.68,40147.0,86.5241,86.5639,86.5082,86.5162,40147.0
2019-03-11 13:10:00,108.69,108.69,108.64,108.69,13118.0,86.5241,86.5241,86.4843,86.5241,13118.0
2019-03-11 13:15:00,108.69,108.79,108.68,108.71,14246.0,86.5241,86.6037,86.5162,86.5401,14246.0
2019-03-11 13:20:00,108.65,108.74,108.65,108.7,10276.0,86.4923,86.5639,86.4923,86.5321,10276.0
2019-03-11 13:25:00,108.69,108.77,108.69,108.77,20133.0,86.5241,86.5878,86.5241,86.5878,20133.0
2019-03-11 13:30:00,108.76,108.77,108.71,108.76,12565.0,86.5799,86.5878,86.5401,86.5799,12565.0
2019-03-11 13:35:00,108.76,108.88,108.75,108.88,23359.0,86.5799,86.6754,86.5719,86.6754,23359.0
2019-03-11 13:40:00,108.87,108.92,108.85,108.86,10974.0,86.6674,86.7072,86.6515,86.6595,10974.0
2019-03-11 13:45:00,108.85,108.85,108.77,108.79,47780.0,86.6515,86.6515,86.5878,86.6037,47780.0
2019-03-11 13:50:00,108.78,108.81,108.76,108.79,20708.0,86.5958,86.6197,86.5799,86.6037,20708.0
2019-03-11 13:55:00,108.78,108.81,108.78,108.79,29284.0,86.5958,86.6197,86.5958,86.6037,29284.0
2019-03-11 14:00:00,108.78,108.81,108.77,108.8,29904.0,86.5958,86.6197,86.5878,86.6117,29904.0
2019-03-11 14:05:00,108.79,108.8,108.74,108.76,43975.0,86.6037,86.6117,86.5639,86.5799,43975.0
2019-03-11 14:10:00,108.77,108.81,108.76,108.8,24259.0,86.5878,86.6197,86.5799,86.6117,24259.0
2019-03-11 14:15:00,108.8,108.81,108.78,108.8,23199.0,86.6117,86.6197,86.5958,86.6117,23199.0
2019-03-11 14:20:00,108.8,108.81,108.77,108.81,38765.0,86.6117,86.6197,86.5878,86.6197,38765.0
2019-03-11 14:25:00,108.8,108.81,108.79,108.81,24755.0,86.6117,86.6197,86.6037,86.6197,24755.0
2019-03-11 14:30:00,108.8,108.82,108.79,108.8,52565.0,86.6117,86.6276,86.6037,86.6117,52565.0
2019-03-11 14:35:00,108.8,108.81,108.73,108.73,33899.0,86.6117,86.6197,86.556,86.556,33899.0
2019-03-11 14:40:00,108.73,108.73,108.47,108.47,11721.0,86.556,86.556,86.349,86.349,11721.0
2019-03-11 14:45:00,108.49,108.51,108.38,108.38,14698.0,86.3649,86.3808,86.2774,86.2774,14698.0
2019-03-11 14:50:00,108.36,108.46,108.34,108.38,10808.0,86.2614,86.341,86.2455,86.2774,10808.0
2019-03-11 14:55:00,108.39,108.47,108.36,108.46,6607.0,86.2853,86.349,86.2614,86.341,6607.0
2019-03-11 15:00:00,108.45,108.49,108.4,108.48,13214.0,86.3331,86.3649,86.2933,86.357,13214.0
2019-03-11 15:05:00,108.48,108.62,108.47,108.61,14287.0,86.357,86.4684,86.349,86.4604,14287.0
2019-03-11 15:10:00,108.6,108.63,108.54,108.55,25840.0,86.4525,86.4764,86.4047,86.4127,25840.0
2019-03-11 15:15:00,108.55,108.55,108.42,108.51,17607.0,86.4127,86.4127,86.3092,86.3808,17607.0
2019-03-11 15:20:00,108.52,108.66,108.51,108.63,17217.0,86.3888,86.5003,86.3808,86.4764,17217.0
2019-03-11 15:25:00,108.63,108.63,108.45,108.53,23401.0,86.4764,86.4764,86.3331,86.3968,23401.0
2019-03-11 15:30:00,108.53,108.6,108.49,108.55,25051.0,86.3968,86.4525,86.3649,86.4127,25051.0
2019-03-11 15:35:00,108.54,108.59,108.51,108.52,28453.0,86.4047,86.4445,86.3808,86.3888,28453.0
2019-03-11 15:40:00,108.51,108.53,108.48,108.5,36436.0,86.3808,86.3968,86.357,86.3729,36436.0
2019-03-11 15:45:00,108.51,108.72,108.51,108.7,81044.0,86.3808,86.548,86.3808,86.5321,81044.0
2019-03-11 15:50:00,108.7,108.76,108.64,108.74,70528.0,86.5321,86.5799,86.4843,86.5639,70528.0
2019-03-11 15:55:00,108.74,108.9,108.72,108.85,300868.0,86.5639,86.6913,86.548,86.6515,300868.0
2019-03-12 09:30:00,109.08,109.33,109.01,109.27,53784.0,86.8346,87.0336,86.7789,86.9858,53784.0
2019-03-12 09:35:00,109.33,109.39,109.14,109.38,28498.0,87.0336,87.0814,86.8824,87.0734,28498.0
2019-03-12 09:40:00,109.37,109.57,109.13,109.14,38908.0,87.0655,87.2247,86.8744,86.8824,38908.0
2019-03-12 09:45:00,109.19,109.22,108.88,109.02,16666.0,86.9222,86.946,86.6754,86.7868,16666.0
2019-03-12 09:50:00,108.98,109.33,108.95,109.31,18909.0,86.755,87.0336,86.7311,87.0177,18909.0
2019-03-12 09:55:00,109.34,109.44,109.28,109.35,31933.0,87.0416,87.1212,86.9938,87.0495,31933.0
2019-03-12 10:00:00,109.33,109.36,109.06,109.31,39167.0,87.0336,87.0575,86.8187,87.0177,39167.0
2019-03-12 10:05:00,109.3,109.34,109.2,109.28,20542.0,87.0097,87.0416,86.9301,86.9938,20542.0
2019-03-12 10:10:00,109.28,109.4,109.28,109.32,27831.0,86.9938,87.0893,86.9938,87.0257,27831.0
2019-03-12 10:15:00,109.3,109.58,109.19,109.58,36714.0,87.0097,87.2326,86.9222,87.2326,36714.0
2019-03-12 10:20:00,109.55,109.66,109.55,109.61,14750.0,87.2087,87.2963,87.2087,87.2565,14750.0
2019-03-12 10:25:00,109.6,109.74,109.52,109.74,67438.0,87.2486,87.36,87.1849,87.36,67438.0
2019-03-12 10:30:00,109.75,109.84,109.64,109.77,21587.0,87.368,87.4396,87.2804,87.3839,21587.0
2019-03-12 10:35:00,109.74,109.77,109.55,109.61,26020.0,87.36,87.3839,87.2087,87.2565,26020.0
2019-03-12 10:40:00,109.6,109.6,109.31,109.31,14751.0,87.2486,87.2486,87.0177,87.0177,14751.0
2019-03-12 10:45:00,109.28,109.39,109.24,109.39,12816.0,86.9938,87.0814,86.962,87.0814,12816.0
2019-03-12 10:50:00,109.4,109.45,109.31,109.33,11786.0,87.0893,87.1291,87.0177,87.0336,11786.0
2019-03-12 10:55:00,109.33,109.44,109.21,109.42,14915.0,87.0336,87.1212,86.9381,87.1053,14915.0
2019-03-12 11:00:00,109.42,109.44,109.32,109.37,19074.0,87.1053,87.1212,87.0257,87.0655,19074.0
2019-03-12 11:05:00,109.35,109.36,109.24,109.24,83063.0,87.0495,87.0575,86.962,86.962,83063.0
2019-03-12 11:10:00,109.26,109.3,108.99,109.04,12166.0,86.9779,87.0097,86.763,86.8028,12166.0
2019-03-12 11:15:00,109.03,109.07,108.99,109.03,12005.0,86.7948,86.8266,86.763,86.7948,12005.0
2019-03-12 11:20:00,109.01,109.04,108.89,108.9,15993.0,86.7789,86.8028,86.6833,86.6913,15993.0
2019-03-12 11:25:00,108.9,108.99,108.85,108.89,19616.0,86.6913,86.763,86.6515,86.6833,19616.0
2019-03-12 11:30:00,108.88,108.96,108.85,108.86,13901.0,86.6754,86.7391,86.6515,86.6595,13901.0
2019-03-12 11:35:00,108.87,108.88,108.76,108.77,13334.0,86.6674,86.6754,86.5799,86.5878,13334.0
2019-03-12 11:40:00,108.76,108.89,108.74,108.89,13947.0,86.5799,86.6833,86.5639,86.6833,13947.0
2019-03-12 11:45:00,108.88,108.88,108.62,108.68,18659.0,86.6754,86.6754,86.4684,86.5162,18659.0
2019-03-12 11:50:00,108.69,109.02,108.67,108.96,13681.0,86.5241,86.7868,86.5082,86.7391,13681.0
2019-03-12 11:55:00,108.95,109.02,108.9,109.01,11310.0,86.7311,86.7868,86.6913,86.7789,11310.0
2019-03-12 12:00:00,108.99,109.0,108.81,108.84,13187.0,86.763,86.7709,86.6197,86.6435,13187.0
2019-03-12 12:05:00,108.86,108.98,108.84,108.91,9757.0,86.6595,86.755,86.6435,86.6993,9757.0
2019-03-12 12:10:00,108.93,109.0,108.89,109.0,12384.0,86.7152,86.7709,86.6833,86.7709,12384.0
2019-03-12 12:15:00,109.0,109.01,108.91,108.91,10267.0,86.7709,86.7789,86.6993,86.6993,10267.0
2019-03-12 12:20:00,108.92,108.92,108.78,108.82,13867.0,86.7072,86.7072,86.5958,86.6276,13867.0
2019-03-12 12:25:00,108.83,109.02,108.83,108.95,10682.0,86.6356,86.7868,86.6356,86.7311,10682.0
2019-03-12 12:30:00,108.94,108.96,108.89,108.92,7785.0,86.7231,86.7391,86.6833,86.7072,7785.0
2019-03-12 12:35:00,108.92,108.98,108.91,108.96,7329.0,86.7072,86.755,86.6993,86.7391,7329.0
2019-03-12 12:40:00,108.97,109.06,108.89,108.89,9521.0,86.747,86.8187,86.6833,86.6833,9521.0
2019-03-12 12:45:00,108.89,108.89,108.78,108.84,9938.0,86.6833,86.6833,86.5958,86.6435,9938.0
2019-03-12 12:50:00,108.83,108.83,108.65,108.67,17060.0,86.6356,86.6356,86.4923,86.5082,17060.0
2019-03-12 12:55:00,108.67,108.9,108.65,108.9,21598.0,86.5082,86.6913,86.4923,86.6913,21598.0
2019-03-12 13:00:00,108.9,109.0,108.86,108.89,8319.0,86.6913,86.7709,86.6595,86.6833,8319.0
2019-03-12 13:05:00,108.88,108.99,108.85,108.97,9887.0,86.6754,86.763,86.6515,86.747,9887.0
2019-03-12 13:10:00,108.98,108.99,108.89,108.91,8184.0,86.755,86.763,86.6833,86.6993,8184.0
2019-03-12 13:15:00,108.87,108.9,108.79,108.85,10987.0,86.6674,86.6913,86.6037,86.6515,10987.0
2019-03-12 13:20:00,108.86,109.01,108.86,109.0,12805.0,86.6595,86.7789,86.6595,86.7709,12805.0
2019-03-12 13:25:00,109.0,109.07,109.0,109.02,7309.0,86.7709,86.8266,86.7709,86.7868,7309.0
2019-03-12 13:30:00,109.0,109.13,108.96,109.13,8281.0,86.7709,86.8744,86.7391,86.8744,8281.0
2019-03-12 13:35:00,109.12,109.14,109.09,109.1,8717.0,86.8664,86.8824,86.8426,86.8505,8717.0
2019-03-12 13:40:00,109.1,109.16,109.08,109.15,6618.0,86.8505,86.8983,86.8346,86.8903,6618.0
2019-03-12 13:45:00,109.15,109.29,109.15,109.29,9274.0,86.8903,87.0018,86.8903,87.0018,9274.0
2019-03-12 13:50:00,109.28,109.29,109.22,109.23,12416.0,86.9938,87.0018,86.946,86.954,12416.0
2019-03-12 13:55:00,109.25,109.25,109.16,109.21,10058.0,86.9699,86.9699,86.8983,86.9381,10058.0
2019-03-12 14:00:00,109.21,109.24,109.19,109.22,9748.0,86.9381,86.962,86.9222,86.946,9748.0
2019-03-12 14:05:00,109.21,109.21,109.11,109.15,7927.0,86.9381,86.9381,86.8585,86.8903,7927.0
2019-03-12 14:10:00,109.15,109.21,109.15,109.19,9553.0,86.8903,86.9381,86.8903,86.9222,9553.0
2019-03-12 14:15:00,109.18,109.29,109.14,109.28,19254.0,86.9142,87.0018,86.8824,86.9938,19254.0
2019-03-12 14:20:00,109.27,109.34,109.24,109.25,16230.0,86.9858,87.0416,86.962,86.9699,16230.0
2019-03-12 14:25:00,109.24,109.24,109.04,109.08,14175.0,86.962,86.962,86.8028,86.8346,14175.0
2019-03-12 14:30:00,109.13,109.2,109.11,109.17,7624.0,86.8744,86.9301,86.8585,86.9062,7624.0
2019-03-12 14:35:00,109.17,109.22,109.13,109.16,8462.0,86.9062,86.946,86.8744,86.8983,8462.0
2019-03-12 14:40:00,109.15,109.24,109.13,109.16,9895.0,86.8903,86.962,86.8744,86.8983,9895.0
2019-03-12 14:45:00,109.15,109.25,109.13,109.21,10408.0,86.8903,86.9699,86.8744,86.9381,10408.0
2019-03-12 14:50:00,109.2,109.26,109.16,109.24,11347.0,86.9301,86.9779,86.8983,86.962,11347.0
2019-03-12 14:55:00,109.23,109.33,109.21,109.32,9830.0,86.954,87.0336,86.9381,87.0257,9830.0
2019-03-12 15:00:00,109.32,109.34,109.18,109.32,15790.0,87.0257,87.0416,86.9142,87.0257,15790.0
2019-03-12 15:05:00,109.33,109.33,109.24,109.28,10880.0,87.0336,87.0336,86.962,86.9938,10880.0
2019-03-12 15:10:00,109.26,109.27,109.15,109.19,11907.0,86.9779,86.9858,86.8903,86.9222,11907.0
2019-03-12 15:15:00,109.19,109.19,109.04,109.04,13740.0,86.9222,86.9222,86.8028,86.8028,13740.0
2019-03-12 15:20:00,109.05,109.12,109.01,109.12,14159.0,86.8107,86.8664,86.7789,86.8664,14159.0
2019-03-12 15:25:00,109.12,109.2,109.1,109.11,15267.0,86.8664,86.9301,86.8505,86.8585,15267.0
2019-03-12 15:30:00,109.12,109.15,109.06,109.14,24202.0,86.8664,86.8903,86.8187,86.8824,24202.0
2019-03-12 15:35:00,109.12,109.19,109.09,109.16,28084.0,86.8664,86.9222,86.8426,86.8983,28084.0
2019-03-12 15:40:00,109.16,109.22,109.12,109.21,27298.0,86.8983,86.946,86.8664,86.9381,27298.0
2019-03-12 15:45:00,109.21,109.24,109.09,109.09,33147.0,86.9381,86.962,86.8426,86.8426,33147.0
2019-03-12 15:50:00,109.1,109.1,108.91,108.92,101271.0,86.8505,86.8505,86.6993,86.7072,101271.0
2019-03-12 15:55:00,108.92,109.03,108.72,109.03,154414.0,86.7072,86.7948,86.548,86.7948,154414.0
2019-03-13 09:30:00,109.72,109.85,109.58,109.69,49445.0,87.3441,87.4476,87.2326,87.3202,49445.0
2019-03-13 09:35:00,109.69,109.89,109.64,109.87,13496.0,87.3202,87.4794,87.2804,87.4635,13496.0
2019-03-13 09:40:00,109.87,109.88,109.62,109.86,23784.0,87.4635,87.4714,87.2645,87.4555,23784.0
2019-03-13 09:45:00,109.87,109.88,109.76,109.78,28316.0,87.4635,87.4714,87.3759,87.3918,28316.0
2019-03-13 09:50:00,109.81,110.19,109.8,110.19,31381.0,87.4157,87.7182,87.4078,87.7182,31381.0
2019-03-13 09:55:00,110.21,110.41,110.16,110.36,33108.0,87.7341,87.8934,87.6943,87.8536,33108.0
2019-03-13 10:00:00,110.41,110.61,110.26,110.6,43328.0,87.8934,88.0526,87.774,88.0446,43328.0
2019-03-13 10:05:00,110.6,110.6,110.39,110.47,22415.0,88.0446,88.0446,87.8774,87.9411,22415.0
2019-03-13 10:10:00,110.48,110.68,110.44,110.67,47627.0,87.9491,88.1083,87.9172,88.1003,47627.0
2019-03-13 10:15:00,110.65,110.75,110.59,110.59,30113.0,88.0844,88.164,88.0367,88.0367,30113.0
2019-03-13 10:20:00,110.59,110.67,110.57,110.59,19959.0,88.0367,88.1003,88.0207,88.0367,19959.0
2019-03-13 10:25:00,110.59,110.63,110.56,110.62,14993.0,88.0367,88.0685,88.0128,88.0605,14993.0
2019-03-13 10:30:00,110.63,110.66,110.49,110.56,19523.0,88.0685,88.0924,87.957,88.0128,19523.0
2019-03-13 10:35:00,110.56,110.6,110.54,110.56,12656.0,88.0128,88.0446,87.9969,88.0128,12656.0
2019-03-13 10:40:00,110.56,110.58,110.49,110.51,15234.0,88.0128,88.0287,87.957,87.973,15234.0
2019-03-13 10:45:00,110.51,110.62,110.49,110.58,15434.0,87.973,88.0605,87.957,88.0287,15434.0
2019-03-13 10:50:00,110.57,110.88,110.56,110.87,78547.0,88.0207,88.2675,88.0128,88.2596,78547.0
2019-03-13 10:55:00,110.87,110.98,110.83,110.85,30004.0,88.2596,88.3471,88.2277,88.2436,30004.0
2019-03-13 11:00:00,110.85,111.12,110.85,111.03,42974.0,88.2436,88.4586,88.2436,88.3869,42974.0
2019-03-13 11:05:00,111.01,111.13,110.97,111.04,44286.0,88.371,88.4665,88.3392,88.3949,44286.0
2019-03-13 11:10:00,111.06,111.13,110.92,110.99,40324.0,88.4108,88.4665,88.2994,88.3551,40324.0
2019-03-13 11:15:00,110.98,111.19,110.97,111.11,31506.0,88.3471,88.5143,88.3392,88.4506,31506.0
2019-03-13 11:20:00,111.11,111.16,111.01,111.12,36665.0,88.4506,88.4904,88.371,88.4586,36665.0
2019-03-13 11:25:00,111.15,111.2,111.09,111.11,57958.0,88.4824,88.5223,88.4347,88.4506,57958.0
2019-03-13 11:30:00,111.13,111.39,111.11,111.36,32364.0,88.4665,88.6735,88.4506,88.6496,32364.0
2019-03-13 11:35:00,111.37,111.44,111.35,111.43,31716.0,88.6576,88.7133,88.6417,88.7053,31716.0
2019-03-13 11:40:00,111.43,111.43,111.25,111.3,26675.0,88.7053,88.7053,88.5621,88.6019,26675.0
2019-03-13 11:45:00,111.31,111.37,111.28,111.29,18179.0,88.6098,88.6576,88.5859,88.5939,18179.0
2019-03-13 11:50:00,111.3,111.34,111.18,111.28,23476.0,88.6019,88.6337,88.5063,88.5859,23476.0
2019-03-13 11:55:00,111.3,111.5,111.29,111.42,29431.0,88.6019,88.7611,88.5939,88.6974,29431.0
2019-03-13 12:00:00,111.42,111.63,111.41,111.6,44651.0,88.6974,88.8646,88.6894,88.8407,44651.0
2019-03-13 12:05:00,111.61,111.73,111.39,111.39,24083.0,88.8486,88.9442,88.6735,88.6735,24083.0
2019-03-13 12:10:00,111.38,111.45,111.37,111.42,10575.0,88.6655,88.7213,88.6576,88.6974,10575.0
2019-03-13 12:15:00,111.43,111.44,111.31,111.34,16578.0,88.7053,88.7133,88.6098,88.6337,16578.0
2019-03-13 12:20:00,111.32,111.32,111.24,111.25,14506.0,88.6178,88.6178,88.5541,88.5621,14506.0
2019-03-13 12:25:00,111.25,111.31,111.21,111.28,13800.0,88.5621,88.6098,88.5302,88.5859,13800.0
2019-03-13 12:30:00,111.27,111.28,111.15,111.16,15132.0,88.578,88.5859,88.4824,88.4904,15132.0
2019-03-13 12:35:00,111.16,111.2,111.11,111.13,15615.0,88.4904,88.5223,88.4506,88.4665,15615.0
2019-03-13 12:40:00,111.12,111.3,111.08,111.3,15874.0,88.4586,88.6019,88.4267,88.6019,15874.0
2019-03-13 12:45:00,111.29,111.34,111.24,111.27,14385.0,88.5939,88.6337,88.5541,88.578,14385.0
2019-03-13 12:50:00,111.28,111.36,111.26,111.27,11371.0,88.5859,88.6496,88.57,88.578,11371.0
2019-03-13 12:55:00,111.28,111.37,111.27,111.36,12245.0,88.5859,88.6576,88.578,88.6496,12245.0
2019-03-13 13:00:00,111.37,111.41,111.36,111.37,14895.0,88.6576,88.6894,88.6496,88.6576,14895.0
2019-03-13 13:05:00,111.39,111.41,111.3,111.33,17817.0,88.6735,88.6894,88.6019,88.6257,17817.0
2019-03-13 13:10:00,111.31,111.32,111.25,111.25,13922.0,88.6098,88.6178,88.5621,88.5621,13922.0
2019-03-13 13:15:00,111.24,111.25,111.17,111.2,20978.0,88.5541,88.5621,88.4984,88.5223,20978.0
2019-03-13 13:20:00,111.2,111.21,111.1,111.21,19459.0,88.5223,88.5302,88.4426,88.5302,19459.0
2019-03-13 13:25:00,111.22,111.22,111.1,111.15,24724.0,88.5382,88.5382,88.4426,88.4824,24724.0
2019-03-13 13:30:00,111.14,111.22,111.14,111.2,12474.0,88.4745,88.5382,88.4745,88.5223,12474.0
2019-03-13 13:35:00,111.2,111.28,111.19,111.25,11571.0,88.5223,88.5859,88.5143,88.5621,11571.0
2019-03-13 13:40:00,111.24,111.32,111.1,111.11,13040.0,88.5541,88.6178,88.4426,88.4506,13040.0
2019-03-13 13:45:00,111.12,111.17,111.07,111.14,16915.0,88.4586,88.4984,88.4188,88.4745,16915.0
2019-03-13 13:50:00,111.15,111.19,111.07,111.19,13643.0,88.4824,88.5143,88.4188,88.5143,13643.0
2019-03-13 13:55:00,111.19,111.21,111.12,111.21,16811.0,88.5143,88.5302,88.4586,88.5302,16811.0
2019-03-13 14:00:00,111.22,111.38,111.2,111.34,18453.0,88.5382,88.6655,88.5223,88.6337,18453.0
2019-03-13 14:05:00,111.35,111.39,111.33,111.35,13806.0,88.6417,88.6735,88.6257,88.6417,13806.0
2019-03-13 14:10:00,111.34,111.34,111.22,111.24,19869.0,88.6337,88.6337,88.5382,88.5541,19869.0
2019-03-13 14:15:00,111.25,111.28,111.09,111.09,25061.0,88.5621,88.5859,88.4347,88.4347,25061.0
2019-03-13 14:20:00,111.09,111.17,111.09,111.15,23740.0,88.4347,88.4984,88.4347,88.4824,23740.0
2019-03-13 14:25:00,111.14,111.18,111.05,111.09,27205.0,88.4745,88.5063,88.4028,88.4347,27205.0
2019-03-13 14:30:00,111.07,111.16,111.0,111.05,23583.0,88.4188,88.4904,88.363,88.4028,23583.0
2019-03-13 14:35:00,111.04,111.04,110.92,110.93,26015.0,88.3949,88.3949,88.2994,88.3073,26015.0
2019-03-13 14:40:00,110.92,110.99,110.91,110.97,21944.0,88.2994,88.3551,88.2914,88.3392,21944.0
2019-03-13 14:45:00,110.96,110.99,110.65,110.72,112117.0,88.3312,88.3551,88.0844,88.1401,112117.0
2019-03-13 14:50:00,110.7,110.82,110.59,110.8,21049.0,88.1242,88.2197,88.0367,88.2038,21049.0
2019-03-13 14:55:00,110.79,110.92,110.74,110.88,22751.0,88.1959,88.2994,88.1561,88.2675,22751.0
2019-03-13 15:00:00,110.87,110.87,110.72,110.79,16621.0,88.2596,88.2596,88.1401,88.1959,16621.0
2019-03-13 15:05:00,110.8,110.82,110.62,110.68,15173.0,88.2038,88.2197,88.0605,88.1083,15173.0
2019-03-13 15:10:00,110.67,110.73,110.56,110.56,101053.0,88.1003,88.1481,88.0128,88.0128,101053.0
2019-03-13 15:15:00,110.55,110.62,110.43,110.44,59096.0,88.0048,88.0605,87.9093,87.9172,59096.0
2019-03-13 15:20:00,110.42,110.58,110.39,110.58,27543.0,87.9013,88.0287,87.8774,88.0287,27543.0
2019-03-13 15:25:00,110.58,110.76,110.55,110.67,34771.0,88.0287,88.172,88.0048,88.1003,34771.0
2019-03-13 15:30:00,110.66,110.79,110.56,110.78,28321.0,88.0924,88.1959,88.0128,88.1879,28321.0
2019-03-13 15:35:00,110.78,110.83,110.72,110.79,20392.0,88.1879,88.2277,88.1401,88.1959,20392.0
2019-03-13 15:40:00,110.79,110.86,110.78,110.86,35694.0,88.1959,88.2516,88.1879,88.2516,35694.0
2019-03-13 15:45:00,110.87,110.94,110.75,110.76,43596.0,88.2596,88.3153,88.164,88.172,43596.0
2019-03-13 15:50:00,110.77,110.98,110.77,110.93,81892.0,88.1799,88.3471,88.1799,88.3073,81892.0
2019-03-13 15:55:00,110.94,110.98,110.81,110.87,115063.0,88.3153,88.3471,88.2118,88.2596,115063.0
2019-03-14 09:30:00,111.16,111.18,110.82,110.95,28328.0,88.4904,88.5063,88.2197,88.3232,28328.0
2019-03-14 09:35:00,110.9,111.02,110.79,111.0,13730.0,88.2834,88.379,88.1959,88.363,13730.0
2019-03-14 09:40:00,110.93,110.93,110.72,110.77,9537.0,88.3073,88.3073,88.1401,88.1799,9537.0
2019-03-14 09:45:00,110.8,110.9,110.75,110.8,7422.0,88.2038,88.2834,88.164,88.2038,7422.0
2019-03-14 09:50:00,110.83,110.85,110.61,110.64,14438.0,88.2277,88.2436,88.0526,88.0765,14438.0
2019-03-14 09:55:00,110.62,110.65,110.54,110.59,21801.0,88.0605,88.0844,87.9969,88.0367,21801.0
2019-03-14 10:00:00,110.55,110.61,110.49,110.49,7141.0,88.0048,88.0526,87.957,87.957,7141.0
2019-03-14 10:05:00,110.46,110.52,110.12,110.19,27600.0,87.9332,87.9809,87.6625,87.7182,27600.0
2019-03-14 10:10:00,110.21,110.25,110.08,110.15,13859.0,87.7341,87.766,87.6307,87.6864,13859.0
2019-03-14 10:15:00,110.17,110.35,110.13,110.33,15704.0,87.7023,87.8456,87.6705,87.8297,15704.0
2019-03-14 10:20:00,110.34,110.5,110.34,110.42,25757.0,87.8376,87.965,87.8376,87.9013,25757.0
2019-03-14 10:25:00,110.44,110.5,110.37,110.42,8487.0,87.9172,87.965,87.8615,87.9013,8487.0
2019-03-14 10:30:00,110.42,110.6,110.38,110.51,22288.0,87.9013,88.0446,87.8695,87.973,22288.0
2019-03-14 10:35:00,110.51,110.51,110.41,110.48,9946.0,87.973,87.973,87.8934,87.9491,9946.0
2019-03-14 10:40:00,110.48,110.51,110.43,110.44,10200.0,87.9491,87.973,87.9093,87.9172,10200.0
2019-03-14 10:45:00,110.43,110.44,110.37,110.41,9346.0,87.9093,87.9172,87.8615,87.8934,9346.0
2019-03-14 10:50:00,110.44,110.46,110.37,110.45,10636.0,87.9172,87.9332,87.8615,87.9252,10636.0
2019-03-14 10:55:00,110.45,110.5,110.39,110.4,10605.0,87.9252,87.965,87.8774,87.8854,10605.0
2019-03-14 11:00:00,110.45,110.48,110.38,110.4,5491.0,87.9252,87.9491,87.8695,87.8854,5491.0
2019-03-14 11:05:00,110.42,110.52,110.4,110.47,9781.0,87.9013,87.9809,87.8854,87.9411,9781.0
2019-03-14 11:10:00,110.49,110.52,110.44,110.5,8412.0,87.957,87.9809,87.9172,87.965,8412.0
2019-03-14 11:15:00,110.51,110.58,110.5,110.55,13528.0,87.973,88.0287,87.965,88.0048,13528.0
2019-03-14 11:20:00,110.57,110.57,110.48,110.52,7133.0,88.0207,88.0207,87.9491,87.9809,7133.0
2019-03-14 11:25:00,110.51,110.53,110.39,110.42,6373.0,87.973,87.9889,87.8774,87.9013,6373.0
2019-03-14 11:30:00,110.41,110.43,110.34,110.42,15337.0,87.8934,87.9093,87.8376,87.9013,15337.0
2019-03-14 11:35:00,110.44,110.46,110.34,110.37,16268.0,87.9172,87.9332,87.8376,87.8615,16268.0
2019-03-14 11:40:00,110.39,110.46,110.31,110.42,17779.0,87.8774,87.9332,87.8138,87.9013,17779.0
2019-03-14 11:45:00,110.46,110.57,110.35,110.55,15607.0,87.9332,88.0207,87.8456,88.0048,15607.0
2019-03-14 11:50:00,110.56,110.6,110.49,110.5,18992.0,88.0128,88.0446,87.957,87.965,18992.0
2019-03-14 11:55:00,110.5,110.57,110.48,110.5,19546.0,87.965,88.0207,87.9491,87.965,19546.0
2019-03-14 12:00:00,110.5,110.56,110.49,110.52,17557.0,87.965,88.0128,87.957,87.9809,17557.0
2019-03-14 12:05:00,110.51,110.61,110.47,110.61,14202.0,87.973,88.0526,87.9411,88.0526,14202.0
2019-03-14 12:10:00,110.59,110.63,110.5,110.53,9857.0,88.0367,88.0685,87.965,87.9889,9857.0
2019-03-14 12:15:00,110.54,110.73,110.54,110.71,5672.0,87.9969,88.1481,87.9969,88.1322,5672.0
2019-03-14 12:20:00,110.7,110.73,110.55,110.57,8928.0,88.1242,88.1481,88.0048,88.0207,8928.0
2019-03-14 12:25:00,110.57,110.64,110.56,110.61,8117.0,88.0207,88.0765,88.0128,88.0526,8117.0
2019-03-14 12:30:00,110.6,110.65,110.57,110.61,6018.0,88.0446,88.0844,88.0207,88.0526,6018.0
2019-03-14 12:35:00,110.62,110.72,110.62,110.71,7484.0,88.0605,88.1401,88.0605,88.1322,7484.0
2019-03-14 12:40:00,110.72,110.75,110.68,110.69,5819.0,88.1401,88.164,88.1083,88.1163,5819.0
2019-03-14 12:45:00,110.7,110.75,110.67,110.73,10396.0,88.1242,88.164,88.1003,88.1481,10396.0
2019-03-14 12:50:00,110.73,110.81,110.73,110.74,8617.0,88.1481,88.2118,88.1481,88.1561,8617.0
2019-03-14 12:55:00,110.76,110.79,110.72,110.78,7149.0,88.172,88.1959,88.1401,88.1879,7149.0
2019-03-14 13:00:00,110.78,110.8,110.75,110.76,5334.0,88.1879,88.2038,88.164,88.172,5334.0
2019-03-14 13:05:00,110.76,110.77,110.69,110.73,4233.0,88.172,88.1799,88.1163,88.1481,4233.0
2019-03-14 13:10:00,110.72,110.8,110.72,110.78,6186.0,88.1401,88.2038,88.1401,88.1879,6186.0
2019-03-14 13:15:00,110.78,110.79,110.73,110.77,4451.0,88.1879,88.1959,88.1481,88.1799,4451.0
2019-03-14 13:20:00,110.76,110.77,110.7,110.7,4860.0,88.172,88.1799,88.1242,88.1242,4860.0
2019-03-14 13:25:00,110.7,110.75,110.67,110.72,5668.0,88.1242,88.164,88.1003,88.1401,5668.0
2019-03-14 13:30:00,110.72,110.78,110.72,110.76,7533.0,88.1401,88.1879,88.1401,88.172,7533.0
2019-03-14 13:35:00,110.76,110.76,110.69,110.69,6965.0,88.172,88.172,88.1163,88.1163,6965.0
2019-03-14 13:40:00,110.7,110.71,110.65,110.65,6489.0,88.1242,88.1322,88.0844,88.0844,6489.0
2019-03-14 13:45:00,110.65,110.7,110.65,110.7,5808.0,88.0844,88.1242,88.0844,88.1242,5808.0
2019-03-14 13:50:00,110.69,110.7,110.55,110.57,10821.0,88.1163,88.1242,88.0048,88.0207,10821.0
2019-03-14 13:55:00,110.57,110.63,110.56,110.62,7524.0,88.0207,88.0685,88.0128,88.0605,7524.0
2019-03-14 14:00:00,110.62,110.65,110.61,110.64,6390.0,88.0605,88.0844,88.0526,88.0765,6390.0
2019-03-14 14:05:00,110.64,110.75,110.64,110.69,8605.0,88.0765,88.164,88.0765,88.1163,8605.0
2019-03-14 14:10:00,110.71,110.72,110.63,110.63,9702.0,88.1322,88.1401,88.0685,88.0685,9702.0
2019-03-14 14:15:00,110.62,110.68,110.58,110.67,10002.0,88.0605,88.1083,88.0287,88.1003,10002.0
2019-03-14 14:20:00,110.67,110.73,110.65,110.7,10339.0,88.1003,88.1481,88.0844,88.1242,10339.0
2019-03-14 14:25:00,110.71,110.73,110.66,110.67,6893.0,88.1322,88.1481,88.0924,88.1003,6893.0
2019-03-14 14:30:00,110.67,110.68,110.63,110.63,4990.0,88.1003,88.1083,88.0685,88.0685,4990.0
2019-03-14 14:35:00,110.64,110.65,110.51,110.51,7808.0,88.0765,88.0844,87.973,87.973,7808.0
2019-03-14 14:40:00,110.51,110.58,110.49,110.58,18776.0,87.973,88.0287,87.957,88.0287,18776.0
2019-03-14 14:45:00,110.59,110.65,110.53,110.53,5685.0,88.0367,88.0844,87.9889,87.9889,5685.0
2019-03-14 14:50:00,110.51,110.59,110.46,110.54,14040.0,87.973,88.0367,87.9332,87.9969,14040.0
2019-03-14 14:55:00,110.54,110.65,110.53,110.61,12172.0,87.9969,88.0844,87.9889,88.0526,12172.0
2019-03-14 15:00:00,110.62,110.62,110.54,110.62,11723.0,88.0605,88.0605,87.9969,88.0605,11723.0
2019-03-14 15:05:00,110.64,110.77,110.56,110.74,40420.0,88.0765,88.1799,88.0128,88.1561,40420.0
2019-03-14 15:10:00,110.75,110.77,110.73,110.73,13528.0,88.164,88.1799,88.1481,88.1481,13528.0
2019-03-14 15:15:00,110.74,110.75,110.68,110.71,9790.0,88.1561,88.164,88.1083,88.1322,9790.0
2019-03-14 15:20:00,110.71,110.73,110.67,110.71,26507.0,88.1322,88.1481,88.1003,88.1322,26507.0
2019-03-14 15:25:00,110.72,110.82,110.72,110.81,17248.0,88.1401,88.2197,88.1401,88.2118,17248.0
2019-03-14 15:30:00,110.8,110.83,110.74,110.74,49906.0,88.2038,88.2277,88.1561,88.1561,49906.0
2019-03-14 15:35:00,110.74,110.81,110.73,110.78,45625.0,88.1561,88.2118,88.1481,88.1879,45625.0
2019-03-14 15:40:00,110.78,110.79,110.75,110.76,71392.0,88.1879,88.1959,88.164,88.172,71392.0
2019-03-14 15:45:00,110.76,110.79,110.7,110.7,62216.0,88.172,88.1959,88.1242,88.1242,62216.0
2019-03-14 15:50:00,110.7,110.81,110.7,110.75,63104.0,88.1242,88.2118,88.1242,88.164,63104.0
2019-03-14 15:55:00,110.74,110.91,110.65,110.88,166275.0,88.1561,88.2914,88.0844,88.2675,166275.0
2019-03-15 09:30:00,110.85,110.98,110.65,110.88,764374.0,88.2436,88.3471,88.0844,88.2675,764374.0
2019-03-15 09:35:00,110.94,111.23,110.93,110.93,13954.0,88.3153,88.5461,88.3073,88.3073,13954.0
2019-03-15 09:40:00,110.93,111.14,110.68,111.03,17899.0,88.3073,88.4745,88.1083,88.3869,17899.0
2019-03-15 09:45:00,111.07,111.16,111.05,111.15,21790.0,88.4188,88.4904,88.4028,88.4824,21790.0
2019-03-15 09:50:00,111.14,111.25,111.07,111.09,36862.0,88.4745,88.5621,88.4188,88.4347,36862.0
2019-03-15 09:55:00,111.1,111.25,111.06,111.2,23159.0,88.4426,88.5621,88.4108,88.5223,23159.0
2019-03-15 10:00:00,111.21,111.24,111.01,111.05,24320.0,88.5302,88.5541,88.371,88.4028,24320.0
2019-03-15 10:05:00,111.05,111.13,110.9,110.92,18029.0,88.4028,88.4665,88.2834,88.2994,18029.0
2019-03-15 10:10:00,110.94,110.94,110.78,110.78,19935.0,88.3153,88.3153,88.1879,88.1879,19935.0
2019-03-15 10:15:00,110.76,110.76,110.64,110.66,6780.0,88.172,88.172,88.0765,88.0924,6780.0
2019-03-15 10:20:00,110.69,110.72,110.56,110.59,14557.0,88.1163,88.1401,88.0128,88.0367,14557.0
2019-03-15 10:25:00,110.6,110.66,110.56,110.64,10567.0,88.0446,88.0924,88.0128,88.0765,10567.0
2019-03-15 10:30:00,110.65,110.69,110.37,110.4,39350.0,88.0844,88.1163,87.8615,87.8854,39350.0
2019-03-15 10:35:00,110.41,110.47,110.25,110.27,11554.0,87.8934,87.9411,87.766,87.7819,11554.0
2019-03-15 10:40:00,110.27,110.34,110.25,110.25,7515.0,87.7819,87.8376,87.766,87.766,7515.0
2019-03-15 10:45:00,110.27,110.28,110.15,110.16,12650.0,87.7819,87.7899,87.6864,87.6943,12650.0
2019-03-15 10:50:00,110.17,110.36,110.15,110.35,13639.0,87.7023,87.8536,87.6864,87.8456,13639.0
2019-03-15 10:55:00,110.36,110.5,110.36,110.47,6340.0,87.8536,87.965,87.8536,87.9411,6340.0
2019-03-15 11:00:00,110.46,110.46,110.3,110.31,8287.0,87.9332,87.9332,87.8058,87.8138,8287.0
2019-03-15 11:05:00,110.28,110.34,110.27,110.34,5385.0,87.7899,87.8376,87.7819,87.8376,5385.0
2019-03-15 11:10:00,110.33,110.33,110.21,110.33,14766.0,87.8297,87.8297,87.7341,87.8297,14766.0
2019-03-15 11:15:00,110.36,110.44,110.34,110.38,9684.0,87.8536,87.9172,87.8376,87.8695,9684.0
2019-03-15 11:20:00,110.39,110.39,110.24,110.29,11605.0,87.8774,87.8774,87.758,87.7978,11605.0
2019-03-15 11:25:00,110.32,110.32,110.23,110.24,12413.0,87.8217,87.8217,87.7501,87.758,12413.0
2019-03-15 11:30:00,110.24,110.27,110.17,110.2,9567.0,87.758,87.7819,87.7023,87.7262,9567.0
2019-03-15 11:35:00,110.2,110.21,110.06,110.08,11844.0,87.7262,87.7341,87.6147,87.6307,11844.0
2019-03-15 11:40:00,110.08,110.08,109.97,110.0,44995.0,87.6307,87.6307,87.5431,87.567,44995.0
2019-03-15 11:45:00,110.0,110.36,109.96,110.36,60991.0,87.567,87.8536,87.5351,87.8536,60991.0
2019-03-15 11:50:00,110.39,110.5,110.39,110.4,10328.0,87.8774,87.965,87.8774,87.8854,10328.0
2019-03-15 11:55:00,110.4,110.5,110.4,110.46,9271.0,87.8854,87.965,87.8854,87.9332,9271.0
2019-03-15 12:00:00,110.44,110.47,110.35,110.36,9454.0,87.9172,87.9411,87.8456,87.8536,9454.0
2019-03-15 12:05:00,110.38,110.41,110.32,110.41,10279.0,87.8695,87.8934,87.8217,87.8934,10279.0
2019-03-15 12:10:00,110.42,110.53,110.39,110.51,11140.0,87.9013,87.9889,87.8774,87.973,11140.0
2019-03-15 12:15:00,110.52,110.77,110.52,110.77,35565.0,87.9809,88.1799,87.9809,88.1799,35565.0
2019-03-15 12:20:00,110.79,110.85,110.79,110.83,18933.0,88.1959,88.2436,88.1959,88.2277,18933.0
2019-03-15 12:25:00,110.81,110.81,110.6,110.61,10811.0,88.2118,88.2118,88.0446,88.0526,10811.0
2019-03-15 12:30:00,110.59,110.71,110.59,110.7,11390.0,88.0367,88.1322,88.0367,88.1242,11390.0
2019-03-15 12:35:00,110.7,110.8,110.69,110.76,17177.0,88.1242,88.2038,88.1163,88.172,17177.0
2019-03-15 12:40:00,110.79,110.83,110.73,110.82,19753.0,88.1959,88.2277,88.1481,88.2197,19753.0
2019-03-15 12:45:00,110.82,110.89,110.79,110.86,18683.0,88.2197,88.2755,88.1959,88.2516,18683.0
2019-03-15 12:50:00,110.87,110.93,110.77,110.86,18908.0,88.2596,88.3073,88.1799,88.2516,18908.0
2019-03-15 12:55:00,110.87,110.87,110.74,110.81,9087.0,88.2596,88.2596,88.1561,88.2118,9087.0
2019-03-15 13:00:00,110.81,110.84,110.78,110.8,9869.0,88.2118,88.2357,88.1879,88.2038,9869.0
2019-03-15 13:05:00,110.81,110.82,110.76,110.77,8682.0,88.2118,88.2197,88.172,88.1799,8682.0
2019-03-15 13:10:00,110.75,110.77,110.68,110.7,10384.0,88.164,88.1799,88.1083,88.1242,10384.0
2019-03-15 13:15:00,110.68,110.69,110.57,110.57,10031.0,88.1083,88.1163,88.0207,88.0207,10031.0
2019-03-15 13:20:00,110.59,110.61,110.53,110.57,11296.0,88.0367,88.0526,87.9889,88.0207,11296.0
2019-03-15 13:25:00,110.55,110.56,110.5,110.52,9235.0,88.0048,88.0128,87.965,87.9809,9235.0
2019-03-15 13:30:00,110.53,110.55,110.44,110.47,7891.0,87.9889,88.0048,87.9172,87.9411,7891.0
2019-03-15 13:35:00,110.47,110.48,110.39,110.4,8763.0,87.9411,87.9491,87.8774,87.8854,8763.0
2019-03-15 13:40:00,110.39,110.41,110.31,110.34,8211.0,87.8774,87.8934,87.8138,87.8376,8211.0
2019-03-15 13:45:00,110.38,110.45,110.33,110.36,10409.0,87.8695,87.9252,87.8297,87.8536,10409.0
2019-03-15 13:50:00,110.37,110.42,110.33,110.35,4340.0,87.8615,87.9013,87.8297,87.8456,4340.0
2019-03-15 13:55:00,110.35,110.35,110.28,110.31,17210.0,87.8456,87.8456,87.7899,87.8138,17210.0
2019-03-15 14:00:00,110.31,110.37,110.25,110.26,5755.0,87.8138,87.8615,87.766,87.774,5755.0
2019-03-15 14:05:00,110.27,110.27,110.16,110.19,16858.0,87.7819,87.7819,87.6943,87.7182,16858.0
2019-03-15 14:10:00,110.19,110.2,110.05,110.05,12452.0,87.7182,87.7262,87.6068,87.6068,12452.0
2019-03-15 14:15:00,110.06,110.1,110.03,110.07,14236.0,87.6147,87.6466,87.5909,87.6227,14236.0
2019-03-15 14:20:00,110.07,110.07,109.94,109.94,20405.0,87.6227,87.6227,87.5192,87.5192,20405.0
2019-03-15 14:25:00,109.93,109.99,109.9,109.9,19422.0,87.5113,87.559,87.4874,87.4874,19422.0
2019-03-15 14:30:00,109.9,109.96,109.89,109.94,13910.0,87.4874,87.5351,87.4794,87.5192,13910.0
2019-03-15 14:35:00,109.93,110.02,109.92,110.02,13328.0,87.5113,87.5829,87.5033,87.5829,13328.0
2019-03-15 14:40:00,110.02,110.08,110.0,110.02,19738.0,87.5829,87.6307,87.567,87.5829,19738.0
2019-03-15 14:45:00,110.02,110.02,109.98,110.01,17481.0,87.5829,87.5829,87.5511,87.5749,17481.0
2019-03-15 14:50:00,110.02,110.08,109.99,110.08,19582.0,87.5829,87.6307,87.559,87.6307,19582.0
2019-03-15 14:55:00,110.07,110.08,109.93,109.94,17218.0,87.6227,87.6307,87.5113,87.5192,17218.0
2019-03-15 15:00:00,109.95,109.95,109.79,109.79,15712.0,87.5272,87.5272,87.3998,87.3998,15712.0
2019-03-15 15:05:00,109.79,109.85,109.71,109.72,22214.0,87.3998,87.4476,87.3361,87.3441,22214.0
2019-03-15 15:10:00,109.71,109.74,109.65,109.67,29238.0,87.3361,87.36,87.2884,87.3043,29238.0
2019-03-15 15:15:00,109.67,109.83,109.65,109.74,22442.0,87.3043,87.4316,87.2884,87.36,22442.0
2019-03-15 15:20:00,109.75,110.0,109.75,109.98,19619.0,87.368,87.567,87.368,87.5511,19619.0
2019-03-15 15:25:00,109.98,110.0,109.93,109.96,12703.0,87.5511,87.567,87.5113,87.5351,12703.0
2019-03-15 15:30:00,109.95,109.96,109.81,109.83,26435.0,87.5272,87.5351,87.4157,87.4316,26435.0
2019-03-15 15:35:00,109.84,109.86,109.68,109.77,26903.0,87.4396,87.4555,87.3122,87.3839,26903.0
2019-03-15 15:40:00,109.77,109.97,109.74,109.86,43483.0,87.3839,87.5431,87.36,87.4555,43483.0
2019-03-15 15:45:00,109.87,109.87,109.7,109.75,61952.0,87.4635,87.4635,87.3282,87.368,61952.0
2019-03-15 15:50:00,109.74,109.74,109.49,109.56,68738.0,87.36,87.36,87.161,87.2167,68738.0
2019-03-15 15:55:00,109.57,109.62,109.42,109.53,218716.0,87.2247,87.2645,87.1053,87.1928,218716.0
2019-03-18 09:30:00,109.55,109.86,109.5,109.64,54091.0,87.2087,87.4555,87.1689,87.2804,54091.0
2019-03-18 09:35:00,109.63,109.94,109.61,109.84,25373.0,87.2724,87.5192,87.2565,87.4396,25373.0
2019-03-18 09:40:00,109.84,110.12,109.8,110.09,24023.0,87.4396,87.6625,87.4078,87.6386,24023.0
2019-03-18 09:45:00,110.08,110.08,109.65,110.01,26025.0,87.6307,87.6307,87.2884,87.5749,26025.0
2019-03-18 09:50:00,109.99,110.11,109.79,109.81,21516.0,87.559,87.6545,87.3998,87.4157,21516.0
2019-03-18 09:55:00,109.76,109.96,109.75,109.92,20196.0,87.3759,87.5351,87.368,87.5033,20196.0
2019-03-18 10:00:00,109.91,110.06,109.91,109.93,24418.0,87.4953,87.6147,87.4953,87.5113,24418.0
2019-03-18 10:05:00,109.94,110.04,109.94,109.97,17064.0,87.5192,87.5988,87.5192,87.5431,17064.0
2019-03-18 10:10:00,109.98,110.04,109.54,109.54,18949.0,87.5511,87.5988,87.2008,87.2008,18949.0
2019-03-18 10:15:00,109.53,109.85,109.53,109.82,13029.0,87.1928,87.4476,87.1928,87.4237,13029.0
2019-03-18 10:20:00,109.82,109.97,109.7,109.87,21798.0,87.4237,87.5431,87.3282,87.4635,21798.0
2019-03-18 10:25:00,109.89,110.1,109.89,110.03,21376.0,87.4794,87.6466,87.4794,87.5909,21376.0
2019-03-18 10:30:00,110.04,110.17,110.03,110.1,38730.0,87.5988,87.7023,87.5909,87.6466,38730.0
2019-03-18 10:35:00,110.12,110.13,110.06,110.09,22951.0,87.6625,87.6705,87.6147,87.6386,22951.0
2019-03-18 10:40:00,110.09,110.14,110.05,110.1,32880.0,87.6386,87.6784,87.6068,87.6466,32880.0
2019-03-18 10:45:00,110.12,110.25,110.06,110.23,24202.0,87.6625,87.766,87.6147,87.7501,24202.0
2019-03-18 10:50:00,110.25,110.37,110.24,110.3,18717.0,87.766,87.8615,87.758,87.8058,18717.0
2019-03-18 10:55:00,110.29,110.33,110.23,110.23,27894.0,87.7978,87.8297,87.7501,87.7501,27894.0
2019-03-18 11:00:00,110.25,110.25,110.15,110.22,12990.0,87.766,87.766,87.6864,87.7421,12990.0
2019-03-18 11:05:00,110.22,110.3,110.18,110.19,17220.0,87.7421,87.8058,87.7103,87.7182,17220.0
2019-03-18 11:10:00,110.2,110.21,110.11,110.13,11423.0,87.7262,87.7341,87.6545,87.6705,11423.0
2019-03-18 11:15:00,110.14,110.18,109.93,110.0,20106.0,87.6784,87.7103,87.5113,87.567,20106.0
2019-03-18 11:20:00,109.96,109.97,109.85,109.93,15800.0,87.5351,87.5431,87.4476,87.5113,15800.0
2019-03-18 11:25:00,109.94,110.07,109.91,110.04,17379.0,87.5192,87.6227,87.4953,87.5988,17379.0
2019-03-18 11:30:00,110.04,110.06,109.98,110.02,12624.0,87.5988,87.6147,87.5511,87.5829,12624.0
2019-03-18 11:35:00,110.03,110.07,109.87,110.07,12885.0,87.5909,87.6227,87.4635,87.6227,12885.0
2019-03-18 11:40:00,110.07,110.13,110.04,110.05,13711.0,87.6227,87.6705,87.5988,87.6068,13711.0
2019-03-18 11:45:00,110.06,110.22,110.05,110.21,6711.0,87.6147,87.7421,87.6068,87.7341,6711.0
2019-03-18 11:50:00,110.21,110.25,110.14,110.16,13206.0,87.7341,87.766,87.6784,87.6943,13206.0
2019-03-18 11:55:00,110.16,110.17,110.12,110.12,4422.0,87.6943,87.7023,87.6625,87.6625,4422.0
2019-03-18 12:00:00,110.14,110.17,110.07,110.15,14932.0,87.6784,87.7023,87.6227,87.6864,14932.0
2019-03-18 12:05:00,110.15,110.15,110.07,110.13,9009.0,87.6864,87.6864,87.6227,87.6705,9009.0
2019-03-18 12:10:00,110.14,110.15,110.1,110.15,12288.0,87.6784,87.6864,87.6466,87.6864,12288.0
2019-03-18 12:15:00,110.13,110.23,110.12,110.21,31093.0,87.6705,87.7501,87.6625,87.7341,31093.0
2019-03-18 12:20:00,110.18,110.31,110.17,110.2,26227.0,87.7103,87.8138,87.7023,87.7262,26227.0
2019-03-18 12:25:00,110.2,110.27,110.2,110.25,14375.0,87.7262,87.7819,87.7262,87.766,14375.0
2019-03-18 12:30:00,110.23,110.29,110.21,110.22,15380.0,87.7501,87.7978,87.7341,87.7421,15380.0
2019-03-18 12:35:00,110.22,110.35,110.21,110.31,19095.0,87.7421,87.8456,87.7341,87.8138,19095.0
2019-03-18 12:40:00,110.31,110.34,110.24,110.27,10362.0,87.8138,87.8376,87.758,87.7819,10362.0
2019-03-18 12:45:00,110.28,110.31,110.24,110.28,17595.0,87.7899,87.8138,87.758,87.7899,17595.0
2019-03-18 12:50:00,110.28,110.29,110.18,110.27,28427.0,87.7899,87.7978,87.7103,87.7819,28427.0
2019-03-18 12:55:00,110.25,110.3,110.24,110.3,10249.0,87.766,87.8058,87.758,87.8058,10249.0
2019-03-18 13:00:00,110.31,110.36,110.26,110.32,21506.0,87.8138,87.8536,87.774,87.8217,21506.0
2019-03-18 13:05:00,110.31,110.39,110.25,110.39,25491.0,87.8138,87.8774,87.766,87.8774,25491.0
2019-03-18 13:10:00,110.4,110.42,110.3,110.39,21358.0,87.8854,87.9013,87.8058,87.8774,21358.0
2019-03-18 13:15:00,110.38,110.41,110.35,110.36,21987.0,87.8695,87.8934,87.8456,87.8536,21987.0
2019-03-18 13:20:00,110.38,110.4,110.32,110.39,9639.0,87.8695,87.8854,87.8217,87.8774,9639.0
2019-03-18 13:25:00,110.4,110.41,110.33,110.34,18081.0,87.8854,87.8934,87.8297,87.8376,18081.0
2019-03-18 13:30:00,110.34,110.36,110.24,110.29,14576.0,87.8376,87.8536,87.758,87.7978,14576.0
2019-03-18 13:35:00,110.28,110.33,110.26,110.3,9837.0,87.7899,87.8297,87.774,87.8058,9837.0
2019-03-18 13:40:00,110.32,110.36,110.3,110.33,15107.0,87.8217,87.8536,87.8058,87.8297,15107.0
2019-03-18 13:45:00,110.32,110.41,110.3,110.41,13539.0,87.8217,87.8934,87.8058,87.8934,13539.0
2019-03-18 13:50:00,110.41,110.62,110.41,110.62,18310.0,87.8934,88.0605,87.8934,88.0605,18310.0
2019-03-18 13:55:00,110.61,110.66,110.56,110.58,13913.0,88.0526,88.0924,88.0128,88.0287,13913.0
2019-03-18 14:00:00,110.58,110.66,110.54,110.54,8562.0,88.0287,88.0924,87.9969,87.9969,8562.0
2019-03-18 14:05:00,110.54,110.57,110.54,110.55,10410.0,87.9969,88.0207,87.9969,88.0048,10410.0
2019-03-18 14:10:00,110.57,110.6,110.5,110.51,16399.0,88.0207,88.0446,87.965,87.973,16399.0
2019-03-18 14:15:00,110.52,110.59,110.51,110.53,11829.0,87.9809,88.0367,87.973,87.9889,11829.0
2019-03-18 14:20:00,110.52,110.55,110.46,110.49,12646.0,87.9809,88.0048,87.9332,87.957,12646.0
2019-03-18 14:25:00,110.5,110.67,110.48,110.67,12610.0,87.965,88.1003,87.9491,88.1003,12610.0
2019-03-18 14:30:00,110.66,110.66,110.57,110.61,11716.0,88.0924,88.0924,88.0207,88.0526,11716.0
2019-03-18 14:35:00,110.62,110.74,110.61,110.7,24765.0,88.0605,88.1561,88.0526,88.1242,24765.0
2019-03-18 14:40:00,110.7,110.8,110.68,110.78,14381.0,88.1242,88.2038,88.1083,88.1879,14381.0
2019-03-18 14:45:00,110.77,110.82,110.72,110.81,10519.0,88.1799,88.2197,88.1401,88.2118,10519.0
2019-03-18 14:50:00,110.81,110.81,110.64,110.66,22671.0,88.2118,88.2118,88.0765,88.0924,22671.0
2019-03-18 14:55:00,110.66,110.69,110.58,110.61,13684.0,88.0924,88.1163,88.0287,88.0526,13684.0
2019-03-18 15:00:00,110.63,110.65,110.59,110.62,14946.0,88.0685,88.0844,88.0367,88.0605,14946.0
2019-03-18 15:05:00,110.61,110.63,110.54,110.6,11569.0,88.0526,88.0685,87.9969,88.0446,11569.0
2019-03-18 15:10:00,110.6,110.61,110.41,110.49,27048.0,88.0446,88.0526,87.8934,87.957,27048.0
2019-03-18 15:15:00,110.48,110.62,110.47,110.62,19294.0,87.9491,88.0605,87.9411,88.0605,19294.0
2019-03-18 15:20:00,110.63,110.64,110.54,110.59,14575.0,88.0685,88.0765,87.9969,88.0367,14575.0
2019-03-18 15:25:00,110.59,110.66,110.57,110.57,15007.0,88.0367,88.0924,88.0207,88.0207,15007.0
2019-03-18 15:30:00,110.58,110.69,110.58,110.65,33576.0,88.0287,88.1163,88.0287,88.0844,33576.0
2019-03-18 15:35:00,110.65,110.65,110.58,110.64,26224.0,88.0844,88.0844,88.0287,88.0765,26224.0
2019-03-18 15:40:00,110.64,110.77,110.62,110.77,48582.0,88.0765,88.1799,88.0605,88.1799,48582.0
2019-03-18 15:45:00,110.78,110.87,110.77,110.79,70863.0,88.1879,88.2596,88.1799,88.1959,70863.0
2019-03-18 15:50:00,110.8,110.8,110.69,110.7,67038.0,88.2038,88.2038,88.1163,88.1242,67038.0
2019-03-18 15:55:00,110.69,110.74,110.63,110.7,149336.0,88.1163,88.1561,88.0685,88.1242,149336.0
2019-03-19 09:30:00,110.8,110.98,110.7,110.77,29935.0,88.2038,88.3471,88.1242,88.1799,29935.0
2019-03-19 09:35:00,110.78,111.02,110.72,110.98,38375.0,88.1879,88.379,88.1401,88.3471,38375.0
2019-03-19 09:40:00,110.97,110.97,110.73,110.92,22432.0,88.3392,88.3392,88.1481,88.2994,22432.0
2019-03-19 09:45:00,110.93,110.96,110.71,110.9,18551.0,88.3073,88.3312,88.1322,88.2834,18551.0
2019-03-19 09:50:00,110.9,110.94,110.67,110.73,14293.0,88.2834,88.3153,88.1003,88.1481,14293.0
2019-03-19 09:55:00,110.71,110.76,110.53,110.57,17478.0,88.1322,88.172,87.9889,88.0207,17478.0
2019-03-19 10:00:00,110.52,110.75,110.52,110.65,14379.0,87.9809,88.164,87.9809,88.0844,14379.0
2019-03-19 10:05:00,110.66,110.77,110.62,110.72,23289.0,88.0924,88.1799,88.0605,88.1401,23289.0
2019-03-19 10:10:00,110.72,110.75,110.6,110.66,32776.0,88.1401,88.164,88.0446,88.0924,32776.0
2019-03-19 10:15:00,110.66,110.7,110.61,110.67,8872.0,88.0924,88.1242,88.0526,88.1003,8872.0
2019-03-19 10:20:00,110.67,110.67,110.45,110.53,15916.0,88.1003,88.1003,87.9252,87.9889,15916.0
2019-03-19 10:25:00,110.53,110.61,110.33,110.4,13065.0,87.9889,88.0526,87.8297,87.8854,13065.0
2019-03-19 10:30:00,110.39,110.6,110.39,110.47,26547.0,87.8774,88.0446,87.8774,87.9411,26547.0
2019-03-19 10:35:00,110.45,110.54,110.41,110.45,8904.0,87.9252,87.9969,87.8934,87.9252,8904.0
2019-03-19 10:40:00,110.44,110.45,110.34,110.38,5275.0,87.9172,87.9252,87.8376,87.8695,5275.0
2019-03-19 10:45:00,110.4,110.56,110.38,110.56,12098.0,87.8854,88.0128,87.8695,88.0128,12098.0
2019-03-19 10:50:00,110.56,110.64,110.54,110.55,11790.0,88.0128,88.0765,87.9969,88.0048,11790.0
2019-03-19 10:55:00,110.51,110.52,110.41,110.43,11777.0,87.973,87.9809,87.8934,87.9093,11777.0
2019-03-19 11:00:00,110.44,110.59,110.44,110.54,8596.0,87.9172,88.0367,87.9172,87.9969,8596.0
2019-03-19 11:05:00,110.54,110.62,110.48,110.5,17238.0,87.9969,88.0605,87.9491,87.965,17238.0
2019-03-19 11:10:00,110.5,110.55,110.4,110.51,13312.0,87.965,88.0048,87.8854,87.973,13312.0
2019-03-19 11:15:00,110.5,110.53,110.47,110.51,9940.0,87.965,87.9889,87.9411,87.973,9940.0
2019-03-19 11:20:00,110.52,110.53,110.38,110.45,14979.0,87.9809,87.9889,87.8695,87.9252,14979.0
2019-03-19 11:25:00,110.45,110.53,110.44,110.49,8331.0,87.9252,87.9889,87.9172,87.957,8331.0
2019-03-19 11:30:00,110.5,110.53,110.45,110.51,8482.0,87.965,87.9889,87.9252,87.973,8482.0
2019-03-19 11:35:00,110.52,110.58,110.5,110.5,12580.0,87.9809,88.0287,87.965,87.965,12580.0
2019-03-19 11:40:00,110.52,110.61,110.48,110.59,12069.0,87.9809,88.0526,87.9491,88.0367,12069.0
2019-03-19 11:45:00,110.61,110.73,110.59,110.71,19428.0,88.0526,88.1481,88.0367,88.1322,19428.0
2019-03-19 11:50:00,110.72,110.77,110.72,110.76,7134.0,88.1401,88.1799,88.1401,88.172,7134.0
2019-03-19 11:55:00,110.77,110.86,110.72,110.8,17360.0,88.1799,88.2516,88.1401,88.2038,17360.0
2019-03-19 12:00:00,110.82,110.89,110.81,110.82,6457.0,88.2197,88.2755,88.2118,88.2197,6457.0
2019-03-19 12:05:00,110.81,110.87,110.78,110.8,5622.0,88.2118,88.2596,88.1879,88.2038,5622.0
2019-03-19 12:10:00,110.8,110.86,110.79,110.83,9568.0,88.2038,88.2516,88.1959,88.2277,9568.0
2019-03-19 12:15:00,110.83,110.83,110.77,110.78,5429.0,88.2277,88.2277,88.1799,88.1879,5429.0
2019-03-19 12:20:00,110.78,110.79,110.67,110.71,6997.0,88.1879,88.1959,88.1003,88.1322,6997.0
2019-03-19 12:25:00,110.72,110.76,110.69,110.75,10911.0,88.1401,88.172,88.1163,88.164,10911.0
2019-03-19 12:30:00,110.74,110.81,110.73,110.76,11348.0,88.1561,88.2118,88.1481,88.172,11348.0
2019-03-19 12:35:00,110.77,110.77,110.68,110.69,7648.0,88.1799,88.1799,88.1083,88.1163,7648.0
2019-03-19 12:40:00,110.69,110.72,110.62,110.65,11944.0,88.1163,88.1401,88.0605,88.0844,11944.0
2019-03-19 12:45:00,110.66,110.71,110.13,110.17,33219.0,88.0924,88.1322,87.6705,87.7023,33219.0
2019-03-19 12:50:00,110.14,110.36,110.14,110.25,15790.0,87.6784,87.8536,87.6784,87.766,15790.0
2019-03-19 12:55:00,110.28,110.41,110.24,110.41,28717.0,87.7899,87.8934,87.758,87.8934,28717.0
2019-03-19 13:00:00,110.42,110.5,110.38,110.48,9567.0,87.9013,87.965,87.8695,87.9491,9567.0
2019-03-19 13:05:00,110.51,110.57,110.37,110.4,32206.0,87.973,88.0207,87.8615,87.8854,32206.0
2019-03-19 13:10:00,110.41,110.6,110.39,110.59,8775.0,87.8934,88.0446,87.8774,88.0367,8775.0
2019-03-19 13:15:00,110.59,110.65,110.54,110.59,13265.0,88.0367,88.0844,87.9969,88.0367,13265.0
2019-03-19 13:20:00,110.59,110.72,110.59,110.66,17826.0,88.0367,88.1401,88.0367,88.0924,17826.0
2019-03-19 13:25:00,110.64,110.66,110.59,110.6,9454.0,88.0765,88.0924,88.0367,88.0446,9454.0
2019-03-19 13:30:00,110.58,110.64,110.55,110.59,6467.0,88.0287,88.0765,88.0048,88.0367,6467.0
2019-03-19 13:35:00,110.6,110.6,110.5,110.5,7047.0,88.0446,88.0446,87.965,87.965,7047.0
2019-03-19 13:40:00,110.5,110.51,110.35,110.38,6993.0,87.965,87.973,87.8456,87.8695,6993.0
2019-03-19 13:45:00,110.38,110.41,110.36,110.41,7532.0,87.8695,87.8934,87.8536,87.8934,7532.0
2019-03-19 13:50:00,110.41,110.43,110.33,110.33,11644.0,87.8934,87.9093,87.8297,87.8297,11644.0
2019-03-19 13:55:00,110.32,110.32,110.16,110.2,14010.0,87.8217,87.8217,87.6943,87.7262,14010.0
2019-03-19 14:00:00,110.19,110.39,110.19,110.36,17409.0,87.7182,87.8774,87.7182,87.8536,17409.0
2019-03-19 14:05:00,110.39,110.48,110.34,110.39,4929.0,87.8774,87.9491,87.8376,87.8774,4929.0
2019-03-19 14:10:00,110.41,110.41,110.3,110.36,9021.0,87.8934,87.8934,87.8058,87.8536,9021.0
2019-03-19 14:15:00,110.35,110.36,110.22,110.34,10752.0,87.8456,87.8536,87.7421,87.8376,10752.0
2019-03-19 14:20:00,110.35,110.4,110.17,110.2,38194.0,87.8456,87.8854,87.7023,87.7262,38194.0
2019-03-19 14:25:00,110.19,110.26,110.17,110.25,10988.0,87.7182,87.774,87.7023,87.766,10988.0
2019-03-19 14:30:00,110.26,110.37,110.11,110.37,50974.0,87.774,87.8615,87.6545,87.8615,50974.0
2019-03-19 14:35:00,110.38,110.46,110.37,110.43,16294.0,87.8695,87.9332,87.8615,87.9093,16294.0
2019-03-19 14:40:00,110.43,110.57,110.4,110.57,6939.0,87.9093,88.0207,87.8854,88.0207,6939.0
2019-03-19 14:45:00,110.54,110.66,110.54,110.6,11909.0,87.9969,88.0924,87.9969,88.0446,11909.0
2019-03-19 14:50:00,110.59,110.59,110.49,110.59,13548.0,88.0367,88.0367,87.957,88.0367,13548.0
2019-03-19 14:55:00,110.61,110.67,110.39,110.41,23711.0,88.0526,88.1003,87.8774,87.8934,23711.0
2019-03-19 15:00:00,110.43,110.46,110.35,110.44,8155.0,87.9093,87.9332,87.8456,87.9172,8155.0
2019-03-19 15:05:00,110.46,110.54,110.45,110.48,11515.0,87.9332,87.9969,87.9252,87.9491,11515.0
2019-03-19 15:10:00,110.48,110.48,110.29,110.3,16593.0,87.9491,87.9491,87.7978,87.8058,16593.0
2019-03-19 15:15:00,110.29,110.36,110.23,110.26,26873.0,87.7978,87.8536,87.7501,87.774,26873.0
2019-03-19 15:20:00,110.26,110.33,110.21,110.22,46640.0,87.774,87.8297,87.7341,87.7421,46640.0
2019-03-19 15:25:00,110.23,110.28,110.19,110.23,27161.0,87.7501,87.7899,87.7182,87.7501,27161.0
2019-03-19 15:30:00,110.21,110.27,110.12,110.22,77057.0,87.7341,87.7819,87.6625,87.7421,77057.0
2019-03-19 15:35:00,110.23,110.23,110.13,110.16,89966.0,87.7501,87.7501,87.6705,87.6943,89966.0
2019-03-19 15:40:00,110.15,110.22,110.11,110.18,185695.0,87.6864,87.7421,87.6545,87.7103,185695.0
2019-03-19 15:45:00,110.19,110.31,110.18,110.29,101343.0,87.7182,87.8138,87.7103,87.7978,101343.0
2019-03-19 15:50:00,110.28,110.31,110.18,110.24,104452.0,87.7899,87.8138,87.7103,87.758,104452.0
2019-03-19 15:55:00,110.25,110.39,110.21,110.38,248238.0,87.766,87.8774,87.7341,87.8695,248238.0
2019-03-20 09:30:00,108.33,109.0,107.54,107.63,165060.0,86.2376,86.7709,85.6087,85.6803,165060.0
2019-03-20 09:35:00,107.64,108.42,107.18,107.19,107801.0,85.6883,86.3092,85.3221,85.33,107801.0
2019-03-20 09:40:00,107.2,107.42,107.12,107.31,55845.0,85.338,85.5131,85.2743,85.4256,55845.0
2019-03-20 09:45:00,107.33,107.5,107.07,107.18,72023.0,85.4415,85.5768,85.2345,85.3221,72023.0
2019-03-20 09:50:00,107.17,107.3,106.86,106.91,58164.0,85.3141,85.4176,85.0673,85.1071,58164.0
2019-03-20 09:55:00,106.92,106.92,106.55,106.55,74096.0,85.1151,85.1151,84.8206,84.8206,74096.0
2019-03-20 10:00:00,106.58,106.84,106.5,106.6,107624.0,84.8444,85.0514,84.7808,84.8604,107624.0
2019-03-20 10:05:00,106.64,107.48,106.57,107.47,163702.0,84.8922,85.5609,84.8365,85.5529,163702.0
2019-03-20 10:10:00,107.48,107.65,107.45,107.65,69081.0,85.5609,85.6962,85.537,85.6962,69081.0
2019-03-20 10:15:00,107.65,107.79,107.52,107.78,41702.0,85.6962,85.8077,85.5927,85.7997,41702.0
2019-03-20 10:20:00,107.79,107.79,107.35,107.48,43431.0,85.8077,85.8077,85.4574,85.5609,43431.0
2019-03-20 10:25:00,107.48,107.84,107.43,107.83,31420.0,85.5609,85.8475,85.5211,85.8395,31420.0
2019-03-20 10:30:00,107.85,108.08,107.82,107.95,59023.0,85.8554,86.0385,85.8316,85.935,59023.0
2019-03-20 10:35:00,107.97,108.01,107.81,107.84,88554.0,85.951,85.9828,85.8236,85.8475,88554.0
2019-03-20 10:40:00,107.86,107.9,107.69,107.88,29095.0,85.8634,85.8952,85.7281,85.8793,29095.0
2019-03-20 10:45:00,107.85,108.0,107.82,107.83,31552.0,85.8554,85.9748,85.8316,85.8395,31552.0
2019-03-20 10:50:00,107.84,107.87,107.71,107.71,16815.0,85.8475,85.8714,85.744,85.744,16815.0
2019-03-20 10:55:00,107.69,107.82,107.67,107.75,17571.0,85.7281,85.8316,85.7121,85.7758,17571.0
2019-03-20 11:00:00,107.76,107.98,107.76,107.98,12024.0,85.7838,85.9589,85.7838,85.9589,12024.0
2019-03-20 11:05:00,107.99,108.03,107.9,108.01,22916.0,85.9669,85.9987,85.8952,85.9828,22916.0
2019-03-20 11:10:00,108.0,108.0,107.77,107.78,13469.0,85.9748,85.9748,85.7918,85.7997,13469.0
2019-03-20 11:15:00,107.75,107.86,107.7,107.84,11585.0,85.7758,85.8634,85.736,85.8475,11585.0
2019-03-20 11:20:00,107.83,107.83,107.62,107.63,13061.0,85.8395,85.8395,85.6723,85.6803,13061.0
2019-03-20 11:25:00,107.62,107.7,107.57,107.62,24663.0,85.6723,85.736,85.6325,85.6723,24663.0
2019-03-20 11:30:00,107.62,107.73,107.6,107.62,10881.0,85.6723,85.7599,85.6564,85.6723,10881.0
2019-03-20 11:35:00,107.63,107.66,107.58,107.63,10040.0,85.6803,85.7042,85.6405,85.6803,10040.0
2019-03-20 11:40:00,107.62,107.62,107.52,107.56,9437.0,85.6723,85.6723,85.5927,85.6246,9437.0
2019-03-20 11:45:00,107.57,107.61,107.48,107.5,16433.0,85.6325,85.6644,85.5609,85.5768,16433.0
2019-03-20 11:50:00,107.5,107.59,107.41,107.45,10161.0,85.5768,85.6485,85.5052,85.537,10161.0
2019-03-20 11:55:00,107.43,107.43,107.25,107.37,19011.0,85.5211,85.5211,85.3778,85.4733,19011.0
2019-03-20 12:00:00,107.45,107.61,107.41,107.61,15954.0,85.537,85.6644,85.5052,85.6644,15954.0
2019-03-20 12:05:00,107.61,107.67,107.59,107.63,12797.0,85.6644,85.7121,85.6485,85.6803,12797.0
2019-03-20 12:10:00,107.63,107.71,107.56,107.66,14887.0,85.6803,85.744,85.6246,85.7042,14887.0
2019-03-20 12:15:00,107.68,107.7,107.38,107.38,20477.0,85.7201,85.736,85.4813,85.4813,20477.0
2019-03-20 12:20:00,107.38,107.52,107.32,107.42,17608.0,85.4813,85.5927,85.4335,85.5131,17608.0
2019-03-20 12:25:00,107.43,107.52,107.42,107.43,13167.0,85.5211,85.5927,85.5131,85.5211,13167.0
2019-03-20 12:30:00,107.45,107.51,107.18,107.27,20844.0,85.537,85.5848,85.3221,85.3937,20844.0
2019-03-20 12:35:00,107.26,107.26,107.18,107.22,33079.0,85.3858,85.3858,85.3221,85.3539,33079.0
2019-03-20 12:40:00,107.22,107.23,106.98,107.03,19638.0,85.3539,85.3619,85.1629,85.2027,19638.0
2019-03-20 12:45:00,107.03,107.07,107.0,107.02,12390.0,85.2027,85.2345,85.1788,85.1947,12390.0
2019-03-20 12:50:00,107.01,107.02,106.92,106.98,13902.0,85.1867,85.1947,85.1151,85.1629,13902.0
2019-03-20 12:55:00,106.98,107.12,106.94,107.11,27616.0,85.1629,85.2743,85.131,85.2664,27616.0
2019-03-20 13:00:00,107.1,107.24,107.07,107.24,13506.0,85.2584,85.3698,85.2345,85.3698,13506.0
2019-03-20 13:05:00,107.25,107.32,107.2,107.24,18790.0,85.3778,85.4335,85.338,85.3698,18790.0
2019-03-20 13:10:00,107.25,107.37,107.24,107.36,16893.0,85.3778,85.4733,85.3698,85.4654,16893.0
2019-03-20 13:15:00,107.36,107.36,107.26,107.26,15872.0,85.4654,85.4654,85.3858,85.3858,15872.0
2019-03-20 13:20:00,107.28,107.37,107.23,107.35,13005.0,85.4017,85.4733,85.3619,85.4574,13005.0
2019-03-20 13:25:00,107.35,107.37,107.23,107.29,10870.0,85.4574,85.4733,85.3619,85.4096,10870.0
2019-03-20 13:30:00,107.27,107.32,107.22,107.31,13474.0,85.3937,85.4335,85.3539,85.4256,13474.0
2019-03-20 13:35:00,107.31,107.43,107.29,107.43,19663.0,85.4256,85.5211,85.4096,85.5211,19663.0
2019-03-20 13:40:00,107.45,107.47,107.39,107.43,16804.0,85.537,85.5529,85.4893,85.5211,16804.0
2019-03-20 13:45:00,107.44,107.58,107.41,107.52,10692.0,85.5291,85.6405,85.5052,85.5927,10692.0
2019-03-20 13:50:00,107.53,107.58,107.42,107.5,78436.0,85.6007,85.6405,85.5131,85.5768,78436.0
2019-03-20 13:55:00,107.52,107.55,107.41,107.45,31634.0,85.5927,85.6166,85.5052,85.537,31634.0
2019-03-20 14:00:00,107.51,108.03,107.51,107.95,75246.0,85.5848,85.9987,85.5848,85.935,75246.0
2019-03-20 14:05:00,107.95,108.1,107.85,107.91,38934.0,85.935,86.0545,85.8554,85.9032,38934.0
2019-03-20 14:10:00,107.95,108.25,107.93,108.11,31932.0,85.935,86.1739,85.9191,86.0624,31932.0
2019-03-20 14:15:00,108.12,108.18,107.93,107.93,57675.0,86.0704,86.1181,85.9191,85.9191,57675.0
2019-03-20 14:20:00,107.92,108.2,107.9,108.2,60984.0,85.9112,86.1341,85.8952,86.1341,60984.0
2019-03-20 14:25:00,108.2,108.39,108.16,108.37,58040.0,86.1341,86.2853,86.1022,86.2694,58040.0
2019-03-20 14:30:00,108.35,108.4,108.14,108.33,22911.0,86.2535,86.2933,86.0863,86.2376,22911.0
2019-03-20 14:35:00,108.32,108.37,108.27,108.32,36508.0,86.2296,86.2694,86.1898,86.2296,36508.0
2019-03-20 14:40:00,108.32,108.44,108.22,108.39,19637.0,86.2296,86.3251,86.15,86.2853,19637.0
2019-03-20 14:45:00,108.38,108.61,108.35,108.61,26166.0,86.2774,86.4604,86.2535,86.4604,26166.0
2019-03-20 14:50:00,108.59,108.66,108.45,108.48,26284.0,86.4445,86.5003,86.3331,86.357,26284.0
2019-03-20 14:55:00,108.49,108.59,108.39,108.56,20710.0,86.3649,86.4445,86.2853,86.4206,20710.0
2019-03-20 15:00:00,108.57,108.71,108.4,108.45,44732.0,86.4286,86.5401,86.2933,86.3331,44732.0
2019-03-20 15:05:00,108.45,108.45,108.33,108.43,25480.0,86.3331,86.3331,86.2376,86.3172,25480.0
2019-03-20 15:10:00,108.43,108.54,108.38,108.53,30962.0,86.3172,86.4047,86.2774,86.3968,30962.0
2019-03-20 15:15:00,108.54,108.59,108.51,108.53,47192.0,86.4047,86.4445,86.3808,86.3968,47192.0
2019-03-20 15:20:00,108.53,108.69,108.53,108.64,33841.0,86.3968,86.5241,86.3968,86.4843,33841.0
2019-03-20 15:25:00,108.66,108.7,108.56,108.65,24257.0,86.5003,86.5321,86.4206,86.4923,24257.0
2019-03-20 15:30:00,108.65,108.65,108.21,108.26,62598.0,86.4923,86.4923,86.142,86.1818,62598.0
2019-03-20 15:35:00,108.29,108.38,108.21,108.27,27145.0,86.2057,86.2774,86.142,86.1898,27145.0
2019-03-20 15:40:00,108.26,108.32,108.12,108.13,42324.0,86.1818,86.2296,86.0704,86.0783,42324.0
2019-03-20 15:45:00,108.14,108.34,108.09,108.1,45276.0,86.0863,86.2455,86.0465,86.0545,45276.0
2019-03-20 15:50:00,108.1,108.16,107.92,108.0,61917.0,86.0545,86.1022,85.9112,85.9748,61917.0
2019-03-20 15:55:00,107.99,108.07,107.87,107.93,174207.0,85.9669,86.0306,85.8714,85.9191,174207.0
2019-03-21 09:30:00,107.27,107.34,106.93,107.18,53672.0,85.3937,85.4494,85.1231,85.3221,53672.0
2019-03-21 09:35:00,107.2,107.74,107.13,107.61,17685.0,85.338,85.7679,85.2823,85.6644,17685.0
2019-03-21 09:40:00,107.6,107.97,107.58,107.87,16662.0,85.6564,85.951,85.6405,85.8714,16662.0
2019-03-21 09:45:00,107.91,108.0,107.77,107.81,14082.0,85.9032,85.9748,85.7918,85.8236,14082.0
2019-03-21 09:50:00,107.77,108.21,107.69,108.17,14715.0,85.7918,86.142,85.7281,86.1102,14715.0
2019-03-21 09:55:00,108.18,108.42,108.16,108.36,13710.0,86.1181,86.3092,86.1022,86.2614,13710.0
2019-03-21 10:00:00,108.33,108.58,108.3,108.56,12181.0,86.2376,86.4366,86.2137,86.4206,12181.0
2019-03-21 10:05:00,108.56,108.67,108.52,108.57,15260.0,86.4206,86.5082,86.3888,86.4286,15260.0
2019-03-21 10:10:00,108.55,108.72,108.55,108.66,25145.0,86.4127,86.548,86.4127,86.5003,25145.0
2019-03-21 10:15:00,108.64,108.66,108.48,108.57,11017.0,86.4843,86.5003,86.357,86.4286,11017.0
2019-03-21 10:20:00,108.55,108.63,108.53,108.6,8062.0,86.4127,86.4764,86.3968,86.4525,8062.0
2019-03-21 10:25:00,108.59,108.73,108.57,108.57,9039.0,86.4445,86.556,86.4286,86.4286,9039.0
2019-03-21 10:30:00,108.61,108.63,108.48,108.55,7694.0,86.4604,86.4764,86.357,86.4127,7694.0
2019-03-21 10:35:00,108.59,108.62,108.47,108.6,11034.0,86.4445,86.4684,86.349,86.4525,11034.0
2019-03-21 10:40:00,108.6,108.63,108.33,108.42,10989.0,86.4525,86.4764,86.2376,86.3092,10989.0
2019-03-21 10:45:00,108.44,108.52,108.42,108.49,8091.0,86.3251,86.3888,86.3092,86.3649,8091.0
2019-03-21 10:50:00,108.47,108.68,108.47,108.68,6118.0,86.349,86.5162,86.349,86.5162,6118.0
2019-03-21 10:55:00,108.7,108.71,108.57,108.68,7157.0,86.5321,86.5401,86.4286,86.5162,7157.0
2019-03-21 11:00:00,108.67,108.83,108.67,108.81,20822.0,86.5082,86.6356,86.5082,86.6197,20822.0
2019-03-21 11:05:00,108.8,108.89,108.69,108.7,11792.0,86.6117,86.6833,86.5241,86.5321,11792.0
2019-03-21 11:10:00,108.72,108.76,108.68,108.73,5782.0,86.548,86.5799,86.5162,86.556,5782.0
2019-03-21 11:15:00,108.71,108.75,108.68,108.69,9380.0,86.5401,86.5719,86.5162,86.5241,9380.0
2019-03-21 11:20:00,108.71,108.85,108.7,108.84,4886.0,86.5401,86.6515,86.5321,86.6435,4886.0
2019-03-21 11:25:00,108.86,108.95,108.83,108.83,14941.0,86.6595,86.7311,86.6356,86.6356,14941.0
2019-03-21 11:30:00,108.84,108.97,108.78,108.93,12863.0,86.6435,86.747,86.5958,86.7152,12863.0
2019-03-21 11:35:00,108.94,109.06,108.92,108.95,12929.0,86.7231,86.8187,86.7072,86.7311,12929.0
2019-03-21 11:40:00,108.94,108.96,108.83,108.87,10359.0,86.7231,86.7391,86.6356,86.6674,10359.0
2019-03-21 11:45:00,108.87,108.97,108.87,108.93,5795.0,86.6674,86.747,86.6674,86.7152,5795.0
2019-03-21 11:50:00,108.94,109.01,108.92,108.98,16160.0,86.7231,86.7789,86.7072,86.755,16160.0
2019-03-21 11:55:00,108.97,109.23,108.93,109.19,14643.0,86.747,86.954,86.7152,86.9222,14643.0
2019-03-21 12:00:00,109.19,109.2,109.08,109.12,18462.0,86.9222,86.9301,86.8346,86.8664,18462.0
2019-03-21 12:05:00,109.1,109.15,109.01,109.09,7026.0,86.8505,86.8903,86.7789,86.8426,7026.0
2019-03-21 12:10:00,109.08,109.13,109.05,109.05,7894.0,86.8346,86.8744,86.8107,86.8107,7894.0
2019-03-21 12:15:00,109.08,109.08,108.93,108.96,5142.0,86.8346,86.8346,86.7152,86.7391,5142.0
2019-03-21 12:20:00,108.97,108.97,108.86,108.96,8277.0,86.747,86.747,86.6595,86.7391,8277.0
2019-03-21 12:25:00,108.95,108.96,108.81,108.82,19336.0,86.7311,86.7391,86.6197,86.6276,19336.0
2019-03-21 12:30:00,108.86,108.87,108.78,108.82,7088.0,86.6595,86.6674,86.5958,86.6276,7088.0
2019-03-21 12:35:00,108.81,108.86,108.77,108.83,6058.0,86.6197,86.6595,86.5878,86.6356,6058.0
2019-03-21 12:40:00,108.85,108.95,108.83,108.92,5184.0,86.6515,86.7311,86.6356,86.7072,5184.0
2019-03-21 12:45:00,108.92,108.99,108.85,108.97,22909.0,86.7072,86.763,86.6515,86.747,22909.0
2019-03-21 12:50:00,108.99,109.07,108.95,109.06,13784.0,86.763,86.8266,86.7311,86.8187,13784.0
2019-03-21 12:55:00,109.07,109.12,109.04,109.06,9900.0,86.8266,86.8664,86.8028,86.8187,9900.0
2019-03-21 13:00:00,109.07,109.25,109.06,109.18,6788.0,86.8266,86.9699,86.8187,86.9142,6788.0
2019-03-21 13:05:00,109.2,109.23,109.17,109.21,15025.0,86.9301,86.954,86.9062,86.9381,15025.0
2019-03-21 13:10:00,109.22,109.22,109.15,109.17,7328.0,86.946,86.946,86.8903,86.9062,7328.0
2019-03-21 13:15:00,109.15,109.15,108.98,109.06,19080.0,86.8903,86.8903,86.755,86.8187,19080.0
2019-03-21 13:20:00,109.05,109.12,109.03,109.1,6806.0,86.8107,86.8664,86.7948,86.8505,6806.0
2019-03-21 13:25:00,109.12,109.19,109.12,109.15,6551.0,86.8664,86.9222,86.8664,86.8903,6551.0
2019-03-21 13:30:00,109.16,109.22,109.14,109.18,6623.0,86.8983,86.946,86.8824,86.9142,6623.0
2019-03-21 13:35:00,109.18,109.18,109.07,109.08,6043.0,86.9142,86.9142,86.8266,86.8346,6043.0
2019-03-21 13:40:00,109.1,109.15,109.01,109.06,7092.0,86.8505,86.8903,86.7789,86.8187,7092.0
2019-03-21 13:45:00,109.06,109.09,109.03,109.09,5164.0,86.8187,86.8426,86.7948,86.8426,5164.0
2019-03-21 13:50:00,109.13,109.26,109.12,109.23,6378.0,86.8744,86.9779,86.8664,86.954,6378.0
2019-03-21 13:55:00,109.24,109.25,109.1,109.18,7692.0,86.962,86.9699,86.8505,86.9142,7692.0
2019-03-21 14:00:00,109.19,109.34,109.18,109.34,10574.0,86.9222,87.0416,86.9142,87.0416,10574.0
2019-03-21 14:05:00,109.34,109.4,109.31,109.38,7873.0,87.0416,87.0893,87.0177,87.0734,7873.0
2019-03-21 14:10:00,109.4,109.5,109.39,109.49,18013.0,87.0893,87.1689,87.0814,87.161,18013.0
2019-03-21 14:15:00,109.49,109.64,109.49,109.5,35729.0,87.161,87.2804,87.161,87.1689,35729.0
2019-03-21 14:20:00,109.48,109.62,109.48,109.53,21040.0,87.153,87.2645,87.153,87.1928,21040.0
2019-03-21 14:25:00,109.53,109.59,109.5,109.58,9437.0,87.1928,87.2406,87.1689,87.2326,9437.0
2019-03-21 14:30:00,109.58,109.62,109.57,109.59,8933.0,87.2326,87.2645,87.2247,87.2406,8933.0
2019-03-21 14:35:00,109.59,109.66,109.55,109.66,6715.0,87.2406,87.2963,87.2087,87.2963,6715.0
2019-03-21 14:40:00,109.65,109.74,109.65,109.72,11800.0,87.2884,87.36,87.2884,87.3441,11800.0
2019-03-21 14:45:00,109.74,109.79,109.71,109.73,9826.0,87.36,87.3998,87.3361,87.352,9826.0
2019-03-21 14:50:00,109.73,109.8,109.7,109.74,19516.0,87.352,87.4078,87.3282,87.36,19516.0
2019-03-21 14:55:00,109.75,109.75,109.61,109.62,12193.0,87.368,87.368,87.2565,87.2645,12193.0
2019-03-21 15:00:00,109.62,109.75,109.59,109.75,9261.0,87.2645,87.368,87.2406,87.368,9261.0
2019-03-21 15:05:00,109.74,109.91,109.74,109.79,13920.0,87.36,87.4953,87.36,87.3998,13920.0
2019-03-21 15:10:00,109.79,109.83,109.61,109.64,15754.0,87.3998,87.4316,87.2565,87.2804,15754.0
2019-03-21 15:15:00,109.64,109.76,109.61,109.74,19565.0,87.2804,87.3759,87.2565,87.36,19565.0
2019-03-21 15:20:00,109.75,109.84,109.74,109.83,18456.0,87.368,87.4396,87.36,87.4316,18456.0
2019-03-21 15:25:00,109.83,109.91,109.78,109.78,24039.0,87.4316,87.4953,87.3918,87.3918,24039.0
2019-03-21 15:30:00,109.76,109.86,109.72,109.83,23469.0,87.3759,87.4555,87.3441,87.4316,23469.0
2019-03-21 15:35:00,109.83,109.89,109.77,109.82,18494.0,87.4316,87.4794,87.3839,87.4237,18494.0
2019-03-21 15:40:00,109.8,109.96,109.79,109.95,21390.0,87.4078,87.5351,87.3998,87.5272,21390.0
2019-03-21 15:45:00,109.95,109.97,109.81,109.87,42786.0,87.5272,87.5431,87.4157,87.4635,42786.0
2019-03-21 15:50:00,109.87,109.91,109.75,109.77,47624.0,87.4635,87.4953,87.368,87.3839,47624.0
2019-03-21 15:55:00,109.76,109.88,109.73,109.83,82024.0,87.3759,87.4714,87.352,87.4316,82024.0
2019-03-22 09:30:00,109.27,109.59,109.08,109.2,29210.0,86.9858,87.2406,86.8346,86.9301,29210.0
2019-03-22 09:35:00,109.33,109.49,109.01,109.17,16969.0,87.0336,87.161,86.7789,86.9062,16969.0
2019-03-22 09:40:00,109.15,109.29,109.03,109.05,9170.0,86.8903,87.0018,86.7948,86.8107,9170.0
2019-03-22 09:45:00,109.0,109.0,108.68,108.77,4815.0,86.7709,86.7709,86.5162,86.5878,4815.0
2019-03-22 09:50:00,108.74,108.79,108.43,108.51,19345.0,86.5639,86.6037,86.3172,86.3808,19345.0
2019-03-22 09:55:00,108.47,108.6,108.2,108.59,35573.0,86.349,86.4525,86.1341,86.4445,35573.0
2019-03-22 10:00:00,108.63,108.69,108.4,108.42,21125.0,86.4764,86.5241,86.2933,86.3092,21125.0
2019-03-22 10:05:00,108.42,108.52,108.32,108.42,71400.0,86.3092,86.3888,86.2296,86.3092,71400.0
2019-03-22 10:10:00,108.39,108.67,108.37,108.53,19817.0,86.2853,86.5082,86.2694,86.3968,19817.0
2019-03-22 10:15:00,108.5,108.7,108.47,108.67,30774.0,86.3729,86.5321,86.349,86.5082,30774.0
2019-03-22 10:20:00,108.7,108.7,108.43,108.47,26058.0,86.5321,86.5321,86.3172,86.349,26058.0
2019-03-22 10:25:00,108.45,108.5,108.29,108.33,21521.0,86.3331,86.3729,86.2057,86.2376,21521.0
2019-03-22 10:30:00,108.31,108.49,108.31,108.42,25269.0,86.2216,86.3649,86.2216,86.3092,25269.0
2019-03-22 10:35:00,108.44,108.69,108.44,108.6,18451.0,86.3251,86.5241,86.3251,86.4525,18451.0
2019-03-22 10:40:00,108.59,108.6,108.36,108.51,16036.0,86.4445,86.4525,86.2614,86.3808,16036.0
2019-03-22 10:45:00,108.55,108.59,108.44,108.48,17984.0,86.4127,86.4445,86.3251,86.357,17984.0
2019-03-22 10:50:00,108.47,108.49,108.25,108.29,24312.0,86.349,86.3649,86.1739,86.2057,24312.0
2019-03-22 10:55:00,108.29,108.3,107.98,107.99,27773.0,86.2057,86.2137,85.9589,85.9669,27773.0
2019-03-22 11:00:00,108.0,108.09,107.92,108.05,30249.0,85.9748,86.0465,85.9112,86.0147,30249.0
2019-03-22 11:05:00,108.07,108.08,107.98,108.02,21151.0,86.0306,86.0385,85.9589,85.9908,21151.0
2019-03-22 11:10:00,108.01,108.1,107.9,108.1,19511.0,85.9828,86.0545,85.8952,86.0545,19511.0
2019-03-22 11:15:00,108.12,108.16,107.98,108.15,22848.0,86.0704,86.1022,85.9589,86.0943,22848.0
2019-03-22 11:20:00,108.15,108.15,107.99,107.99,13576.0,86.0943,86.0943,85.9669,85.9669,13576.0
2019-03-22 11:25:00,107.99,108.13,107.95,108.04,11850.0,85.9669,86.0783,85.935,86.0067,11850.0
2019-03-22 11:30:00,107.99,108.1,107.9,107.91,24901.0,85.9669,86.0545,85.8952,85.9032,24901.0
2019-03-22 11:35:00,107.89,107.89,107.65,107.65,21231.0,85.8873,85.8873,85.6962,85.6962,21231.0
2019-03-22 11:40:00,107.67,107.71,107.47,107.55,25766.0,85.7121,85.744,85.5529,85.6166,25766.0
2019-03-22 11:45:00,107.54,107.8,107.52,107.66,15239.0,85.6087,85.8156,85.5927,85.7042,15239.0
2019-03-22 11:50:00,107.66,107.66,107.45,107.54,63338.0,85.7042,85.7042,85.537,85.6087,63338.0
2019-03-22 11:55:00,107.53,107.64,107.43,107.43,48815.0,85.6007,85.6883,85.5211,85.5211,48815.0
2019-03-22 12:00:00,107.43,107.85,107.38,107.82,36056.0,85.5211,85.8554,85.4813,85.8316,36056.0
2019-03-22 12:05:00,107.79,107.97,107.79,107.87,18752.0,85.8077,85.951,85.8077,85.8714,18752.0
2019-03-22 12:10:00,107.84,107.87,107.72,107.73,32634.0,85.8475,85.8714,85.752,85.7599,32634.0
2019-03-22 12:15:00,107.7,107.97,107.7,107.88,10553.0,85.736,85.951,85.736,85.8793,10553.0
2019-03-22 12:20:00,107.9,107.96,107.83,107.85,28393.0,85.8952,85.943,85.8395,85.8554,28393.0
2019-03-22 12:25:00,107.85,107.86,107.73,107.85,19571.0,85.8554,85.8634,85.7599,85.8554,19571.0
2019-03-22 12:30:00,107.82,108.06,107.79,107.99,16434.0,85.8316,86.0226,85.8077,85.9669,16434.0
2019-03-22 12:35:00,107.99,108.02,107.9,107.9,10891.0,85.9669,85.9908,85.8952,85.8952,10891.0
2019-03-22 12:40:00,107.92,107.92,107.66,107.69,53069.0,85.9112,85.9112,85.7042,85.7281,53069.0
2019-03-22 12:45:00,107.69,107.9,107.68,107.85,14567.0,85.7281,85.8952,85.7201,85.8554,14567.0
2019-03-22 12:50:00,107.84,108.09,107.82,108.05,13716.0,85.8475,86.0465,85.8316,86.0147,13716.0
2019-03-22 12:55:00,108.03,108.08,107.91,108.08,19459.0,85.9987,86.0385,85.9032,86.0385,19459.0
2019-03-22 13:00:00,108.07,108.26,108.05,108.16,11634.0,86.0306,86.1818,86.0147,86.1022,11634.0
2019-03-22 13:05:00,108.16,108.26,108.12,108.19,18474.0,86.1022,86.1818,86.0704,86.1261,18474.0
2019-03-22 13:10:00,108.18,108.18,107.9,108.01,21831.0,86.1181,86.1181,85.8952,85.9828,21831.0
2019-03-22 13:15:00,108.02,108.04,107.89,107.97,26743.0,85.9908,86.0067,85.8873,85.951,26743.0
2019-03-22 13:20:00,107.98,108.02,107.89,107.97,18435.0,85.9589,85.9908,85.8873,85.951,18435.0
2019-03-22 13:25:00,107.96,108.0,107.87,107.98,13383.0,85.943,85.9748,85.8714,85.9589,13383.0
2019-03-22 13:30:00,107.97,108.1,107.95,107.96,28177.0,85.951,86.0545,85.935,85.943,28177.0
2019-03-22 13:35:00,107.98,108.04,107.93,107.98,13630.0,85.9589,86.0067,85.9191,85.9589,13630.0
2019-03-22 13:40:00,107.99,108.12,107.98,108.11,6249.0,85.9669,86.0704,85.9589,86.0624,6249.0
2019-03-22 13:45:00,108.12,108.12,107.96,107.99,6348.0,86.0704,86.0704,85.943,85.9669,6348.0
2019-03-22 13:50:00,107.99,108.07,107.97,108.01,12564.0,85.9669,86.0306,85.951,85.9828,12564.0
2019-03-22 13:55:00,108.01,108.02,107.9,107.95,17216.0,85.9828,85.9908,85.8952,85.935,17216.0
2019-03-22 14:00:00,107.97,108.15,107.96,108.14,10714.0,85.951,86.0943,85.943,86.0863,10714.0
2019-03-22 14:05:00,108.15,108.2,108.09,108.2,8731.0,86.0943,86.1341,86.0465,86.1341,8731.0
2019-03-22 14:10:00,108.17,108.29,108.16,108.29,7771.0,86.1102,86.2057,86.1022,86.2057,7771.0
2019-03-22 14:15:00,108.29,108.42,108.28,108.33,28872.0,86.2057,86.3092,86.1977,86.2376,28872.0
2019-03-22 14:20:00,108.31,108.36,108.26,108.31,18025.0,86.2216,86.2614,86.1818,86.2216,18025.0
2019-03-22 14:25:00,108.31,108.33,108.26,108.28,7249.0,86.2216,86.2376,86.1818,86.1977,7249.0
2019-03-22 14:30:00,108.27,108.32,108.15,108.19,15821.0,86.1898,86.2296,86.0943,86.1261,15821.0
2019-03-22 14:35:00,108.17,108.24,108.12,108.22,8200.0,86.1102,86.1659,86.0704,86.15,8200.0
2019-03-22 14:40:00,108.24,108.28,108.2,108.23,58217.0,86.1659,86.1977,86.1341,86.1579,58217.0
2019-03-22 14:45:00,108.23,108.44,108.22,108.39,68533.0,86.1579,86.3251,86.15,86.2853,68533.0
2019-03-22 14:50:00,108.35,108.51,108.34,108.43,17708.0,86.2535,86.3808,86.2455,86.3172,17708.0
2019-03-22 14:55:00,108.42,108.45,108.34,108.34,15418.0,86.3092,86.3331,86.2455,86.2455,15418.0
2019-03-22 15:00:00,108.34,108.45,108.21,108.21,14056.0,86.2455,86.3331,86.142,86.142,14056.0
2019-03-22 15:05:00,108.21,108.33,108.21,108.25,16038.0,86.142,86.2376,86.142,86.1739,16038.0
2019-03-22 15:10:00,108.23,108.27,108.01,108.01,13946.0,86.1579,86.1898,85.9828,85.9828,13946.0
2019-03-22 15:15:00,108.02,108.11,107.93,108.05,17044.0,85.9908,86.0624,85.9191,86.0147,17044.0
2019-03-22 15:20:00,108.04,108.11,107.99,108.09,22722.0,86.0067,86.0624,85.9669,86.0465,22722.0
2019-03-22 15:25:00,108.09,108.1,107.91,107.91,37627.0,86.0465,86.0545,85.9032,85.9032,37627.0
2019-03-22 15:30:00,107.92,107.96,107.79,107.91,96939.0,85.9112,85.943,85.8077,85.9032,96939.0
2019-03-22 15:35:00,107.9,108.0,107.72,107.72,42692.0,85.8952,85.9748,85.752,85.752,42692.0
2019-03-22 15:40:00,107.74,107.76,107.58,107.61,29378.0,85.7679,85.7838,85.6405,85.6644,29378.0
2019-03-22 15:45:00,107.62,107.82,107.62,107.79,45476.0,85.6723,85.8316,85.6723,85.8077,45476.0
2019-03-22 15:50:00,107.78,107.79,107.5,107.53,59136.0,85.7997,85.8077,85.5768,85.6007,59136.0
2019-03-22 15:55:00,107.52,107.53,107.3,107.35,120505.0,85.5927,85.6007,85.4176,85.4574,120505.0
2019-03-25 09:30:00,107.07,107.28,106.81,106.98,53340.0,85.2345,85.4017,85.0275,85.1629,53340.0
2019-03-25 09:35:00,107.02,107.46,106.93,107.46,23891.0,85.1947,85.545,85.1231,85.545,23891.0
2019-03-25 09:40:00,107.37,107.39,107.04,107.13,22248.0,85.4733,85.4893,85.2106,85.2823,22248.0
2019-03-25 09:45:00,107.1,107.13,106.87,106.92,12271.0,85.2584,85.2823,85.0753,85.1151,12271.0
2019-03-25 09:50:00,106.92,107.08,106.8,106.84,16079.0,85.1151,85.2425,85.0196,85.0514,16079.0
2019-03-25 09:55:00,106.81,106.84,106.65,106.65,18538.0,85.0275,85.0514,84.9002,84.9002,18538.0
2019-03-25 10:00:00,106.65,106.72,106.34,106.43,34332.0,84.9002,84.9559,84.6534,84.725,34332.0
2019-03-25 10:05:00,106.46,106.69,106.44,106.58,12995.0,84.7489,84.932,84.733,84.8444,12995.0
2019-03-25 10:10:00,106.59,106.64,106.52,106.57,11309.0,84.8524,84.8922,84.7967,84.8365,11309.0
2019-03-25 10:15:00,106.57,106.72,106.57,106.58,15883.0,84.8365,84.9559,84.8365,84.8444,15883.0
2019-03-25 10:20:00,106.58,106.76,106.58,106.7,12459.0,84.8444,84.9877,84.8444,84.94,12459.0
2019-03-25 10:25:00,106.72,106.96,106.7,106.9,11833.0,84.9559,85.1469,84.94,85.0992,11833.0
2019-03-25 10:30:00,106.88,107.07,106.88,106.92,15177.0,85.0833,85.2345,85.0833,85.1151,15177.0
2019-03-25 10:35:00,106.92,106.98,106.74,106.74,21482.0,85.1151,85.1629,84.9718,84.9718,21482.0
2019-03-25 10:40:00,106.73,106.82,106.68,106.8,21287.0,84.9638,85.0355,84.924,85.0196,21287.0
2019-03-25 10:45:00,106.8,106.85,106.63,106.8,19976.0,85.0196,85.0594,84.8842,85.0196,19976.0
2019-03-25 10:50:00,106.83,107.11,106.83,106.94,25016.0,85.0435,85.2664,85.0435,85.131,25016.0
2019-03-25 10:55:00,106.93,107.03,106.92,106.95,35559.0,85.1231,85.2027,85.1151,85.139,35559.0
2019-03-25 11:00:00,106.95,107.07,106.92,106.96,20499.0,85.139,85.2345,85.1151,85.1469,20499.0
2019-03-25 11:05:00,106.97,107.18,106.96,107.15,17801.0,85.1549,85.3221,85.1469,85.2982,17801.0
2019-03-25 11:10:00,107.18,107.25,107.1,107.24,19965.0,85.3221,85.3778,85.2584,85.3698,19965.0
2019-03-25 11:15:00,107.22,107.34,107.2,107.32,17954.0,85.3539,85.4494,85.338,85.4335,17954.0
2019-03-25 11:20:00,107.33,107.39,107.27,107.31,20920.0,85.4415,85.4893,85.3937,85.4256,20920.0
2019-03-25 11:25:00,107.32,107.44,107.28,107.42,21405.0,85.4335,85.5291,85.4017,85.5131,21405.0
2019-03-25 11:30:00,107.42,107.43,107.25,107.25,17352.0,85.5131,85.5211,85.3778,85.3778,17352.0
2019-03-25 11:35:00,107.27,107.27,107.09,107.16,15417.0,85.3937,85.3937,85.2504,85.3062,15417.0
2019-03-25 11:40:00,107.17,107.17,106.95,107.0,12552.0,85.3141,85.3141,85.139,85.1788,12552.0
2019-03-25 11:45:00,106.98,107.05,106.92,106.93,13986.0,85.1629,85.2186,85.1151,85.1231,13986.0
2019-03-25 11:50:00,106.9,107.06,106.88,107.02,11492.0,85.0992,85.2265,85.0833,85.1947,11492.0
2019-03-25 11:55:00,107.02,107.05,106.79,106.79,13890.0,85.1947,85.2186,85.0116,85.0116,13890.0
2019-03-25 12:00:00,106.8,106.88,106.75,106.88,13088.0,85.0196,85.0833,84.9798,85.0833,13088.0
2019-03-25 12:05:00,106.9,106.99,106.9,106.96,3800.0,85.0992,85.1708,85.0992,85.1469,3800.0
2019-03-25 12:10:00,106.96,107.0,106.86,106.88,10320.0,85.1469,85.1788,85.0673,85.0833,10320.0
2019-03-25 12:15:00,106.89,107.08,106.85,107.08,8136.0,85.0912,85.2425,85.0594,85.2425,8136.0
2019-03-25 12:20:00,107.08,107.11,107.03,107.1,8682.0,85.2425,85.2664,85.2027,85.2584,8682.0
2019-03-25 12:25:00,107.11,107.19,107.08,107.1,12526.0,85.2664,85.33,85.2425,85.2584,12526.0
2019-03-25 12:30:00,107.09,107.16,106.9,106.95,12344.0,85.2504,85.3062,85.0992,85.139,12344.0
2019-03-25 12:35:00,106.93,106.93,106.78,106.8,9361.0,85.1231,85.1231,85.0037,85.0196,9361.0
2019-03-25 12:40:00,106.77,106.81,106.65,106.7,10090.0,84.9957,85.0275,84.9002,84.94,10090.0
2019-03-25 12:45:00,106.69,106.8,106.66,106.77,29988.0,84.932,85.0196,84.9081,84.9957,29988.0
2019-03-25 12:50:00,106.78,106.98,106.78,106.88,13971.0,85.0037,85.1629,85.0037,85.0833,13971.0
2019-03-25 12:55:00,106.88,107.01,106.8,107.01,14813.0,85.0833,85.1867,85.0196,85.1867,14813.0
2019-03-25 13:00:00,107.01,107.02,106.79,106.83,10107.0,85.1867,85.1947,85.0116,85.0435,10107.0
2019-03-25 13:05:00,106.82,106.82,106.72,106.74,11511.0,85.0355,85.0355,84.9559,84.9718,11511.0
2019-03-25 13:10:00,106.72,107.01,106.71,106.96,8654.0,84.9559,85.1867,84.9479,85.1469,8654.0
2019-03-25 13:15:00,106.97,106.97,106.81,106.86,12404.0,85.1549,85.1549,85.0275,85.0673,12404.0
2019-03-25 13:20:00,106.88,106.92,106.78,106.86,28281.0,85.0833,85.1151,85.0037,85.0673,28281.0
2019-03-25 13:25:00,106.87,106.91,106.76,106.85,19616.0,85.0753,85.1071,84.9877,85.0594,19616.0
2019-03-25 13:30:00,106.84,106.9,106.8,106.88,20442.0,85.0514,85.0992,85.0196,85.0833,20442.0
2019-03-25 13:35:00,106.89,107.06,106.86,107.02,13282.0,85.0912,85.2265,85.0673,85.1947,13282.0
2019-03-25 13:40:00,107.04,107.07,106.94,106.98,15745.0,85.2106,85.2345,85.131,85.1629,15745.0
2019-03-25 13:45:00,106.97,106.97,106.68,106.73,21679.0,85.1549,85.1549,84.924,84.9638,21679.0
2019-03-25 13:50:00,106.72,106.8,106.59,106.59,8717.0,84.9559,85.0196,84.8524,84.8524,8717.0
2019-03-25 13:55:00,106.6,106.67,106.52,106.6,11850.0,84.8604,84.9161,84.7967,84.8604,11850.0
2019-03-25 14:00:00,106.59,106.7,106.59,106.67,9696.0,84.8524,84.94,84.8524,84.9161,9696.0
2019-03-25 14:05:00,106.68,106.68,106.52,106.59,12648.0,84.924,84.924,84.7967,84.8524,12648.0
2019-03-25 14:10:00,106.58,106.69,106.56,106.69,18114.0,84.8444,84.932,84.8285,84.932,18114.0
2019-03-25 14:15:00,106.69,106.73,106.58,106.61,23380.0,84.932,84.9638,84.8444,84.8683,23380.0
2019-03-25 14:20:00,106.62,106.67,106.56,106.58,28390.0,84.8763,84.9161,84.8285,84.8444,28390.0
2019-03-25 14:25:00,106.59,106.66,106.54,106.65,18891.0,84.8524,84.9081,84.8126,84.9002,18891.0
2019-03-25 14:30:00,106.65,106.82,106.64,106.82,16809.0,84.9002,85.0355,84.8922,85.0355,16809.0
2019-03-25 14:35:00,106.81,106.82,106.73,106.8,10000.0,85.0275,85.0355,84.9638,85.0196,10000.0
2019-03-25 14:40:00,106.8,106.99,106.78,106.97,14395.0,85.0196,85.1708,85.0037,85.1549,14395.0
2019-03-25 14:45:00,106.97,107.05,106.93,106.96,14083.0,85.1549,85.2186,85.1231,85.1469,14083.0
2019-03-25 14:50:00,106.97,106.98,106.84,106.88,11508.0,85.1549,85.1629,85.0514,85.0833,11508.0
2019-03-25 14:55:00,106.89,107.0,106.87,106.98,15732.0,85.0912,85.1788,85.0753,85.1629,15732.0
2019-03-25 15:00:00,106.99,107.07,106.84,106.88,13768.0,85.1708,85.2345,85.0514,85.0833,13768.0
2019-03-25 15:05:00,106.89,106.98,106.85,106.92,21887.0,85.0912,85.1629,85.0594,85.1151,21887.0
2019-03-25 15:10:00,106.92,107.13,106.92,107.13,14653.0,85.1151,85.2823,85.1151,85.2823,14653.0
2019-03-25 15:15:00,107.14,107.14,106.99,107.02,9719.0,85.2902,85.2902,85.1708,85.1947,9719.0
2019-03-25 15:20:00,107.0,107.13,106.97,107.12,15028.0,85.1788,85.2823,85.1549,85.2743,15028.0
2019-03-25 15:25:00,107.1,107.14,107.03,107.04,14857.0,85.2584,85.2902,85.2027,85.2106,14857.0
2019-03-25 15:30:00,107.04,107.04,106.93,106.98,20082.0,85.2106,85.2106,85.1231,85.1629,20082.0
2019-03-25 15:35:00,106.98,107.11,106.96,107.0,23217.0,85.1629,85.2664,85.1469,85.1788,23217.0
2019-03-25 15:40:00,107.01,107.21,106.98,107.18,33169.0,85.1867,85.346,85.1629,85.3221,33169.0
2019-03-25 15:45:00,107.17,107.21,106.92,106.94,32313.0,85.3141,85.346,85.1151,85.131,32313.0
2019-03-25 15:50:00,106.94,107.09,106.94,107.05,37926.0,85.131,85.2504,85.131,85.2186,37926.0
2019-03-25 15:55:00,107.05,107.1,106.86,106.89,130713.0,85.2186,85.2584,85.0673,85.0912,130713.0
2019-03-26 09:30:00,107.69,107.76,107.28,107.63,42490.0,85.7281,85.7838,85.4017,85.6803,42490.0
2019-03-26 09:35:00,107.55,108.15,107.52,108.15,25224.0,85.6166,86.0943,85.5927,86.0943,25224.0
2019-03-26 09:40:00,108.15,108.57,108.15,108.53,26794.0,86.0943,86.4286,86.0943,86.3968,26794.0
2019-03-26 09:45:00,108.54,108.56,108.14,108.14,16601.0,86.4047,86.4206,86.0863,86.0863,16601.0
2019-03-26 09:50:00,108.08,108.29,107.99,108.29,16580.0,86.0385,86.2057,85.9669,86.2057,16580.0
2019-03-26 09:55:00,108.29,108.5,108.23,108.47,16428.0,86.2057,86.3729,86.1579,86.349,16428.0
2019-03-26 10:00:00,108.46,108.49,108.28,108.28,14782.0,86.341,86.3649,86.1977,86.1977,14782.0
2019-03-26 10:05:00,108.25,108.26,108.02,108.11,12306.0,86.1739,86.1818,85.9908,86.0624,12306.0
2019-03-26 10:10:00,108.1,108.4,108.09,108.29,11303.0,86.0545,86.2933,86.0465,86.2057,11303.0
2019-03-26 10:15:00,108.35,108.44,108.26,108.41,10960.0,86.2535,86.3251,86.1818,86.3012,10960.0
2019-03-26 10:20:00,108.44,108.59,108.4,108.52,17223.0,86.3251,86.4445,86.2933,86.3888,17223.0
2019-03-26 10:25:00,108.55,108.64,108.48,108.49,10084.0,86.4127,86.4843,86.357,86.3649,10084.0
2019-03-26 10:30:00,108.52,108.53,108.33,108.41,8811.0,86.3888,86.3968,86.2376,86.3012,8811.0
2019-03-26 10:35:00,108.36,108.48,108.35,108.44,6854.0,86.2614,86.357,86.2535,86.3251,6854.0
2019-03-26 10:40:00,108.44,108.45,108.32,108.32,9002.0,86.3251,86.3331,86.2296,86.2296,9002.0
2019-03-26 10:45:00,108.39,108.53,108.33,108.53,12296.0,86.2853,86.3968,86.2376,86.3968,12296.0
2019-03-26 10:50:00,108.54,108.72,108.54,108.67,12270.0,86.4047,86.548,86.4047,86.5082,12270.0
2019-03-26 10:55:00,108.66,108.74,108.64,108.7,44163.0,86.5003,86.5639,86.4843,86.5321,44163.0
2019-03-26 11:00:00,108.7,108.79,108.69,108.76,8975.0,86.5321,86.6037,86.5241,86.5799,8975.0
2019-03-26 11:05:00,108.76,108.77,108.63,108.63,9219.0,86.5799,86.5878,86.4764,86.4764,9219.0
2019-03-26 11:10:00,108.61,108.61,108.45,108.48,4810.0,86.4604,86.4604,86.3331,86.357,4810.0
2019-03-26 11:15:00,108.47,108.53,108.37,108.42,10480.0,86.349,86.3968,86.2694,86.3092,10480.0
2019-03-26 11:20:00,108.43,108.43,108.3,108.35,7301.0,86.3172,86.3172,86.2137,86.2535,7301.0
2019-03-26 11:25:00,108.37,108.41,108.33,108.39,5007.0,86.2694,86.3012,86.2376,86.2853,5007.0
2019-03-26 11:30:00,108.4,108.4,108.26,108.31,5024.0,86.2933,86.2933,86.1818,86.2216,5024.0
2019-03-26 11:35:00,108.31,108.45,108.26,108.43,5631.0,86.2216,86.3331,86.1818,86.3172,5631.0
2019-03-26 11:40:00,108.45,108.56,108.41,108.52,18070.0,86.3331,86.4206,86.3012,86.3888,18070.0
2019-03-26 11:45:00,108.5,108.5,108.22,108.26,11553.0,86.3729,86.3729,86.15,86.1818,11553.0
2019-03-26 11:50:00,108.25,108.25,108.06,108.2,11674.0,86.1739,86.1739,86.0226,86.1341,11674.0
2019-03-26 11:55:00,108.19,108.29,108.19,108.25,6522.0,86.1261,86.2057,86.1261,86.1739,6522.0
2019-03-26 12:00:00,108.28,108.37,108.28,108.33,10697.0,86.1977,86.2694,86.1977,86.2376,10697.0
2019-03-26 12:05:00,108.32,108.39,108.31,108.34,12819.0,86.2296,86.2853,86.2216,86.2455,12819.0
2019-03-26 12:10:00,108.34,108.47,108.34,108.4,8976.0,86.2455,86.349,86.2455,86.2933,8976.0
2019-03-26 12:15:00,108.43,108.5,108.39,108.45,8707.0,86.3172,86.3729,86.2853,86.3331,8707.0
2019-03-26 12:20:00,108.45,108.47,108.27,108.37,16842.0,86.3331,86.349,86.1898,86.2694,16842.0
2019-03-26 12:25:00,108.36,108.36,108.24,108.3,18689.0,86.2614,86.2614,86.1659,86.2137,18689.0
2019-03-26 12:30:00,108.3,108.34,108.19,108.25,11474.0,86.2137,86.2455,86.1261,86.1739,11474.0
2019-03-26 12:35:00,108.25,108.35,108.25,108.31,13427.0,86.1739,86.2535,86.1739,86.2216,13427.0
2019-03-26 12:40:00,108.3,108.3,108.15,108.16,7945.0,86.2137,86.2137,86.0943,86.1022,7945.0
2019-03-26 12:45:00,108.15,108.15,107.97,108.01,8964.0,86.0943,86.0943,85.951,85.9828,8964.0
2019-03-26 12:50:00,108.01,108.13,108.01,108.13,10810.0,85.9828,86.0783,85.9828,86.0783,10810.0
2019-03-26 12:55:00,108.15,108.17,108.09,108.16,9692.0,86.0943,86.1102,86.0465,86.1022,9692.0
2019-03-26 13:00:00,108.17,108.33,108.15,108.25,12916.0,86.1102,86.2376,86.0943,86.1739,12916.0
2019-03-26 13:05:00,108.27,108.31,108.21,108.27,11469.0,86.1898,86.2216,86.142,86.1898,11469.0
2019-03-26 13:10:00,108.28,108.35,108.27,108.35,5111.0,86.1977,86.2535,86.1898,86.2535,5111.0
2019-03-26 13:15:00,108.34,108.37,108.31,108.36,4838.0,86.2455,86.2694,86.2216,86.2614,4838.0
2019-03-26 13:20:00,108.35,108.36,108.29,108.31,3478.0,86.2535,86.2614,86.2057,86.2216,3478.0
2019-03-26 13:25:00,108.32,108.32,108.21,108.23,6352.0,86.2296,86.2296,86.142,86.1579,6352.0
2019-03-26 13:30:00,108.22,108.22,108.17,108.17,5063.0,86.15,86.15,86.1102,86.1102,5063.0
2019-03-26 13:35:00,108.19,108.21,108.09,108.14,6804.0,86.1261,86.142,86.0465,86.0863,6804.0
2019-03-26 13:40:00,108.13,108.24,108.12,108.23,18573.0,86.0783,86.1659,86.0704,86.1579,18573.0
2019-03-26 13:45:00,108.24,108.34,108.24,108.32,10269.0,86.1659,86.2455,86.1659,86.2296,10269.0
2019-03-26 13:50:00,108.33,108.34,108.23,108.24,19078.0,86.2376,86.2455,86.1579,86.1659,19078.0
2019-03-26 13:55:00,108.23,108.3,108.18,108.19,24348.0,86.1579,86.2137,86.1181,86.1261,24348.0
2019-03-26 14:00:00,108.2,108.23,108.12,108.16,17921.0,86.1341,86.1579,86.0704,86.1022,17921.0
2019-03-26 14:05:00,108.14,108.23,108.1,108.11,17120.0,86.0863,86.1579,86.0545,86.0624,17120.0
2019-03-26 14:10:00,108.1,108.11,107.91,107.95,17597.0,86.0545,86.0624,85.9032,85.935,17597.0
2019-03-26 14:15:00,107.95,108.05,107.94,108.04,11773.0,85.935,86.0147,85.9271,86.0067,11773.0
2019-03-26 14:20:00,108.02,108.05,107.94,108.02,11756.0,85.9908,86.0147,85.9271,85.9908,11756.0
2019-03-26 14:25:00,108.02,108.05,107.98,108.0,9310.0,85.9908,86.0147,85.9589,85.9748,9310.0
2019-03-26 14:30:00,107.98,108.01,107.9,107.95,9932.0,85.9589,85.9828,85.8952,85.935,9932.0
2019-03-26 14:35:00,107.93,108.04,107.93,108.04,8131.0,85.9191,86.0067,85.9191,86.0067,8131.0
2019-03-26 14:40:00,108.06,108.13,108.04,108.11,5622.0,86.0226,86.0783,86.0067,86.0624,5622.0
2019-03-26 14:45:00,108.11,108.21,108.1,108.15,9188.0,86.0624,86.142,86.0545,86.0943,9188.0
2019-03-26 14:50:00,108.15,108.16,108.05,108.05,16814.0,86.0943,86.1022,86.0147,86.0147,16814.0
2019-03-26 14:55:00,108.03,108.31,108.01,108.3,21056.0,85.9987,86.2216,85.9828,86.2137,21056.0
2019-03-26 15:00:00,108.3,108.36,108.23,108.23,21282.0,86.2137,86.2614,86.1579,86.1579,21282.0
2019-03-26 15:05:00,108.25,108.33,108.22,108.27,15097.0,86.1739,86.2376,86.15,86.1898,15097.0
2019-03-26 15:10:00,108.26,108.34,108.24,108.24,19939.0,86.1818,86.2455,86.1659,86.1659,19939.0
2019-03-26 15:15:00,108.25,108.39,108.25,108.27,14893.0,86.1739,86.2853,86.1739,86.1898,14893.0
2019-03-26 15:20:00,108.29,108.3,108.22,108.23,14464.0,86.2057,86.2137,86.15,86.1579,14464.0
2019-03-26 15:25:00,108.21,108.27,108.1,108.1,22331.0,86.142,86.1898,86.0545,86.0545,22331.0
2019-03-26 15:30:00,108.11,108.2,108.11,108.18,31213.0,86.0624,86.1341,86.0624,86.1181,31213.0
2019-03-26 15:35:00,108.2,108.26,108.13,108.14,30921.0,86.1341,86.1818,86.0783,86.0863,30921.0
2019-03-26 15:40:00,108.15,108.22,108.09,108.12,36826.0,86.0943,86.15,86.0465,86.0704,36826.0
2019-03-26 15:45:00,108.12,108.21,108.06,108.14,48404.0,86.0704,86.142,86.0226,86.0863,48404.0
2019-03-26 15:50:00,108.15,108.38,108.14,108.34,44615.0,86.0943,86.2774,86.0863,86.2455,44615.0
2019-03-26 15:55:00,108.35,108.48,108.28,108.39,136327.0,86.2535,86.357,86.1977,86.2853,136327.0
2019-03-27 09:30:00,108.5,108.55,108.35,108.46,35828.0,86.3729,86.4127,86.2535,86.341,35828.0
2019-03-27 09:35:00,108.49,108.88,108.47,108.62,23919.0,86.3649,86.6754,86.349,86.4684,23919.0
2019-03-27 09:40:00,108.64,108.85,108.63,108.76,35747.0,86.4843,86.6515,86.4764,86.5799,35747.0
2019-03-27 09:45:00,108.73,108.82,108.65,108.78,14381.0,86.556,86.6276,86.4923,86.5958,14381.0
2019-03-27 09:50:00,108.78,108.96,108.67,108.73,8703.0,86.5958,86.7391,86.5082,86.556,8703.0
2019-03-27 09:55:00,108.74,108.74,108.58,108.72,13889.0,86.5639,86.5639,86.4366,86.548,13889.0
2019-03-27 10:00:00,108.69,108.74,108.66,108.69,7674.0,86.5241,86.5639,86.5003,86.5241,7674.0
2019-03-27 10:05:00,108.69,108.71,108.61,108.68,8073.0,86.5241,86.5401,86.4604,86.5162,8073.0
2019-03-27 10:10:00,108.66,108.76,108.64,108.76,8637.0,86.5003,86.5799,86.4843,86.5799,8637.0
2019-03-27 10:15:00,108.72,108.86,108.68,108.86,8272.0,86.548,86.6595,86.5162,86.6595,8272.0
2019-03-27 10:20:00,108.86,108.89,108.68,108.77,14957.0,86.6595,86.6833,86.5162,86.5878,14957.0
2019-03-27 10:25:00,108.75,108.78,108.7,108.76,11723.0,86.5719,86.5958,86.5321,86.5799,11723.0
2019-03-27 10:30:00,108.78,108.81,108.69,108.73,6523.0,86.5958,86.6197,86.5241,86.556,6523.0
2019-03-27 10:35:00,108.75,108.77,108.63,108.69,6293.0,86.5719,86.5878,86.4764,86.5241,6293.0
2019-03-27 10:40:00,108.71,108.71,108.47,108.62,15900.0,86.5401,86.5401,86.349,86.4684,15900.0
2019-03-27 10:45:00,108.59,108.6,108.47,108.59,6920.0,86.4445,86.4525,86.349,86.4445,6920.0
2019-03-27 10:50:00,108.55,108.55,108.39,108.45,8617.0,86.4127,86.4127,86.2853,86.3331,8617.0
2019-03-27 10:55:00,108.49,108.64,108.47,108.55,25239.0,86.3649,86.4843,86.349,86.4127,25239.0
2019-03-27 11:00:00,108.54,108.54,108.31,108.34,36289.0,86.4047,86.4047,86.2216,86.2455,36289.0
2019-03-27 11:05:00,108.31,108.5,108.25,108.48,13598.0,86.2216,86.3729,86.1739,86.357,13598.0
2019-03-27 11:10:00,108.49,108.55,108.45,108.45,27486.0,86.3649,86.4127,86.3331,86.3331,27486.0
2019-03-27 11:15:00,108.45,108.58,108.4,108.54,31951.0,86.3331,86.4366,86.2933,86.4047,31951.0
2019-03-27 11:20:00,108.53,108.59,108.44,108.5,58266.0,86.3968,86.4445,86.3251,86.3729,58266.0
2019-03-27 11:25:00,108.54,108.6,108.37,108.38,17940.0,86.4047,86.4525,86.2694,86.2774,17940.0
2019-03-27 11:30:00,108.36,108.51,108.26,108.28,16526.0,86.2614,86.3808,86.1818,86.1977,16526.0
2019-03-27 11:35:00,108.23,108.41,108.2,108.41,8198.0,86.1579,86.3012,86.1341,86.3012,8198.0
2019-03-27 11:40:00,108.41,108.46,108.26,108.29,23625.0,86.3012,86.341,86.1818,86.2057,23625.0
2019-03-27 11:45:00,108.28,108.35,108.24,108.28,7695.0,86.1977,86.2535,86.1659,86.1977,7695.0
2019-03-27 11:50:00,108.29,108.32,108.2,108.26,24016.0,86.2057,86.2296,86.1341,86.1818,24016.0
2019-03-27 11:55:00,108.22,108.47,108.16,108.45,11755.0,86.15,86.349,86.1022,86.3331,11755.0
2019-03-27 12:00:00,108.41,108.52,108.33,108.52,8452.0,86.3012,86.3888,86.2376,86.3888,8452.0
2019-03-27 12:05:00,108.53,108.56,108.5,108.51,2946.0,86.3968,86.4206,86.3729,86.3808,2946.0
2019-03-27 12:10:00,108.5,108.53,108.41,108.45,8737.0,86.3729,86.3968,86.3012,86.3331,8737.0
2019-03-27 12:15:00,108.45,108.54,108.41,108.5,11171.0,86.3331,86.4047,86.3012,86.3729,11171.0
2019-03-27 12:20:00,108.55,108.65,108.48,108.53,10447.0,86.4127,86.4923,86.357,86.3968,10447.0
2019-03-27 12:25:00,108.55,108.66,108.49,108.62,9176.0,86.4127,86.5003,86.3649,86.4684,9176.0
2019-03-27 12:30:00,108.62,108.64,108.54,108.59,16759.0,86.4684,86.4843,86.4047,86.4445,16759.0
2019-03-27 12:35:00,108.6,108.68,108.54,108.64,9512.0,86.4525,86.5162,86.4047,86.4843,9512.0
2019-03-27 12:40:00,108.62,108.7,108.57,108.7,5537.0,86.4684,86.5321,86.4286,86.5321,5537.0
2019-03-27 12:45:00,108.71,108.78,108.67,108.72,8943.0,86.5401,86.5958,86.5082,86.548,8943.0
2019-03-27 12:50:00,108.68,108.75,108.65,108.69,9479.0,86.5162,86.5719,86.4923,86.5241,9479.0
2019-03-27 12:55:00,108.69,108.69,108.6,108.6,3766.0,86.5241,86.5241,86.4525,86.4525,3766.0
2019-03-27 13:00:00,108.61,108.61,108.55,108.57,3695.0,86.4604,86.4604,86.4127,86.4286,3695.0
2019-03-27 13:05:00,108.59,108.64,108.57,108.58,4335.0,86.4445,86.4843,86.4286,86.4366,4335.0
2019-03-27 13:10:00,108.57,108.79,108.56,108.75,26752.0,86.4286,86.6037,86.4206,86.5719,26752.0
2019-03-27 13:15:00,108.74,108.81,108.72,108.75,14388.0,86.5639,86.6197,86.548,86.5719,14388.0
2019-03-27 13:20:00,108.76,108.84,108.71,108.77,11903.0,86.5799,86.6435,86.5401,86.5878,11903.0
2019-03-27 13:25:00,108.79,108.84,108.76,108.76,12671.0,86.6037,86.6435,86.5799,86.5799,12671.0
2019-03-27 13:30:00,108.76,108.8,108.75,108.77,7703.0,86.5799,86.6117,86.5719,86.5878,7703.0
2019-03-27 13:35:00,108.77,108.79,108.74,108.76,8895.0,86.5878,86.6037,86.5639,86.5799,8895.0
2019-03-27 13:40:00,108.79,108.91,108.78,108.9,7678.0,86.6037,86.6993,86.5958,86.6913,7678.0
2019-03-27 13:45:00,108.91,108.95,108.84,108.84,10024.0,86.6993,86.7311,86.6435,86.6435,10024.0
2019-03-27 13:50:00,108.85,108.92,108.83,108.9,12629.0,86.6515,86.7072,86.6356,86.6913,12629.0
2019-03-27 13:55:00,108.9,108.92,108.85,108.91,9651.0,86.6913,86.7072,86.6515,86.6993,9651.0
2019-03-27 14:00:00,108.95,109.04,108.91,108.99,10174.0,86.7311,86.8028,86.6993,86.763,10174.0
2019-03-27 14:05:00,109.0,109.01,108.94,109.0,9594.0,86.7709,86.7789,86.7231,86.7709,9594.0
2019-03-27 14:10:00,109.03,109.14,109.0,109.0,12871.0,86.7948,86.8824,86.7709,86.7709,12871.0
2019-03-27 14:15:00,108.99,109.03,108.95,108.97,13449.0,86.763,86.7948,86.7311,86.747,13449.0
2019-03-27 14:20:00,108.97,109.01,108.92,109.0,10869.0,86.747,86.7789,86.7072,86.7709,10869.0
2019-03-27 14:25:00,108.98,109.02,108.96,109.0,8022.0,86.755,86.7868,86.7391,86.7709,8022.0
2019-03-27 14:30:00,108.99,109.09,108.99,109.02,15937.0,86.763,86.8426,86.763,86.7868,15937.0
2019-03-27 14:35:00,109.01,109.08,108.81,108.84,10780.0,86.7789,86.8346,86.6197,86.6435,10780.0
2019-03-27 14:40:00,108.84,108.9,108.84,108.89,8190.0,86.6435,86.6913,86.6435,86.6833,8190.0
2019-03-27 14:45:00,108.9,108.98,108.86,108.94,6938.0,86.6913,86.755,86.6595,86.7231,6938.0
2019-03-27 14:50:00,108.93,109.0,108.85,108.91,24982.0,86.7152,86.7709,86.6515,86.6993,24982.0
2019-03-27 14:55:00,108.93,108.93,108.81,108.88,8990.0,86.7152,86.7152,86.6197,86.6754,8990.0
2019-03-27 15:00:00,108.9,108.93,108.8,108.88,6999.0,86.6913,86.7152,86.6117,86.6754,6999.0
2019-03-27 15:05:00,108.89,108.95,108.76,108.84,12335.0,86.6833,86.7311,86.5799,86.6435,12335.0
2019-03-27 15:10:00,108.86,108.96,108.85,108.95,8734.0,86.6595,86.7391,86.6515,86.7311,8734.0
2019-03-27 15:15:00,108.94,108.99,108.89,108.99,10846.0,86.7231,86.763,86.6833,86.763,10846.0
2019-03-27 15:20:00,109.0,109.03,108.9,108.97,17549.0,86.7709,86.7948,86.6913,86.747,17549.0
2019-03-27 15:25:00,108.96,109.06,108.93,109.01,14087.0,86.7391,86.8187,86.7152,86.7789,14087.0
2019-03-27 15:30:00,109.01,109.11,109.01,109.05,28457.0,86.7789,86.8585,86.7789,86.8107,28457.0
2019-03-27 15:35:00,109.08,109.09,108.86,108.92,17630.0,86.8346,86.8426,86.6595,86.7072,17630.0
2019-03-27 15:40:00,108.93,109.03,108.9,108.98,14452.0,86.7152,86.7948,86.6913,86.755,14452.0
2019-03-27 15:45:00,108.97,109.02,108.89,108.94,25345.0,86.747,86.7868,86.6833,86.7231,25345.0
2019-03-27 15:50:00,108.95,108.97,108.85,108.87,39435.0,86.7311,86.747,86.6515,86.6674,39435.0
2019-03-27 15:55:00,108.86,109.02,108.8,108.97,118058.0,86.6595,86.7868,86.6117,86.747,118058.0
2019-03-28 09:30:00,109.31,109.5,109.02,109.24,41901.0,87.0177,87.1689,86.7868,86.962,41901.0
2019-03-28 09:35:00,109.31,109.45,109.27,109.36,18848.0,87.0177,87.1291,86.9858,87.0575,18848.0
2019-03-28 09:40:00,109.37,109.87,109.36,109.83,27620.0,87.0655,87.4635,87.0575,87.4316,27620.0
2019-03-28 09:45:00,109.88,109.9,109.72,109.72,20392.0,87.4714,87.4874,87.3441,87.3441,20392.0
2019-03-28 09:50:00,109.74,110.03,109.66,109.93,54426.0,87.36,87.5909,87.2963,87.5113,54426.0
2019-03-28 09:55:00,109.95,110.09,109.89,110.02,17294.0,87.5272,87.6386,87.4794,87.5829,17294.0
2019-03-28 10:00:00,110.04,110.16,109.86,110.15,19077.0,87.5988,87.6943,87.4555,87.6864,19077.0
2019-03-28 10:05:00,110.14,110.21,109.89,110.03,12671.0,87.6784,87.7341,87.4794,87.5909,12671.0
2019-03-28 10:10:00,110.01,110.26,109.93,109.93,21800.0,87.5749,87.774,87.5113,87.5113,21800.0
2019-03-28 10:15:00,109.97,109.98,109.81,109.88,5490.0,87.5431,87.5511,87.4157,87.4714,5490.0
2019-03-28 10:20:00,109.93,110.09,109.9,110.09,5892.0,87.5113,87.6386,87.4874,87.6386,5892.0
2019-03-28 10:25:00,110.07,110.07,109.97,109.98,9298.0,87.6227,87.6227,87.5431,87.5511,9298.0
2019-03-28 10:30:00,110.01,110.25,109.98,110.11,10187.0,87.5749,87.766,87.5511,87.6545,10187.0
2019-03-28 10:35:00,110.12,110.25,109.95,109.95,5935.0,87.6625,87.766,87.5272,87.5272,5935.0
2019-03-28 10:40:00,109.93,109.95,109.82,109.83,8293.0,87.5113,87.5272,87.4237,87.4316,8293.0
2019-03-28 10:45:00,109.84,109.97,109.83,109.97,7610.0,87.4396,87.5431,87.4316,87.5431,7610.0
2019-03-28 10:50:00,109.97,110.1,109.86,109.96,15767.0,87.5431,87.6466,87.4555,87.5351,15767.0
2019-03-28 10:55:00,109.97,110.18,109.92,110.13,37569.0,87.5431,87.7103,87.5033,87.6705,37569.0
2019-03-28 11:00:00,110.14,110.15,109.85,109.97,11358.0,87.6784,87.6864,87.4476,87.5431,11358.0
2019-03-28 11:05:00,109.95,109.96,109.78,109.79,12067.0,87.5272,87.5351,87.3918,87.3998,12067.0
2019-03-28 11:10:00,109.77,109.89,109.72,109.84,11739.0,87.3839,87.4794,87.3441,87.4396,11739.0
2019-03-28 11:15:00,109.8,109.85,109.77,109.77,6176.0,87.4078,87.4476,87.3839,87.3839,6176.0
2019-03-28 11:20:00,109.75,109.81,109.66,109.75,17264.0,87.368,87.4157,87.2963,87.368,17264.0
2019-03-28 11:25:00,109.75,109.82,109.59,109.6,76354.0,87.368,87.4237,87.2406,87.2486,76354.0
2019-03-28 11:30:00,109.61,109.76,109.55,109.72,20297.0,87.2565,87.3759,87.2087,87.3441,20297.0
2019-03-28 11:35:00,109.73,109.74,109.63,109.7,5452.0,87.352,87.36,87.2724,87.3282,5452.0
2019-03-28 11:40:00,109.69,109.69,109.51,109.61,37702.0,87.3202,87.3202,87.1769,87.2565,37702.0
2019-03-28 11:45:00,109.57,109.78,109.5,109.77,8437.0,87.2247,87.3918,87.1689,87.3839,8437.0
2019-03-28 11:50:00,109.77,109.82,109.6,109.61,5337.0,87.3839,87.4237,87.2486,87.2565,5337.0
2019-03-28 11:55:00,109.66,109.7,109.61,109.7,12198.0,87.2963,87.3282,87.2565,87.3282,12198.0
2019-03-28 12:00:00,109.67,109.76,109.64,109.69,10570.0,87.3043,87.3759,87.2804,87.3202,10570.0
2019-03-28 12:05:00,109.73,109.77,109.62,109.62,5675.0,87.352,87.3839,87.2645,87.2645,5675.0
2019-03-28 12:10:00,109.61,109.61,109.43,109.47,4973.0,87.2565,87.2565,87.1132,87.1451,4973.0
2019-03-28 12:15:00,109.42,109.49,109.41,109.44,4715.0,87.1053,87.161,87.0973,87.1212,4715.0
2019-03-28 12:20:00,109.45,109.6,109.44,109.59,9433.0,87.1291,87.2486,87.1212,87.2406,9433.0
2019-03-28 12:25:00,109.55,109.66,109.53,109.62,6315.0,87.2087,87.2963,87.1928,87.2645,6315.0
2019-03-28 12:30:00,109.61,109.74,109.61,109.72,8871.0,87.2565,87.36,87.2565,87.3441,8871.0
2019-03-28 12:35:00,109.7,109.83,109.7,109.8,6073.0,87.3282,87.4316,87.3282,87.4078,6073.0
2019-03-28 12:40:00,109.83,109.88,109.81,109.83,10790.0,87.4316,87.4714,87.4157,87.4316,10790.0
2019-03-28 12:45:00,109.84,109.85,109.73,109.79,4166.0,87.4396,87.4476,87.352,87.3998,4166.0
2019-03-28 12:50:00,109.81,109.91,109.79,109.91,5928.0,87.4157,87.4953,87.3998,87.4953,5928.0
2019-03-28 12:55:00,109.89,109.92,109.84,109.87,3970.0,87.4794,87.5033,87.4396,87.4635,3970.0
2019-03-28 13:00:00,109.87,109.94,109.86,109.93,3095.0,87.4635,87.5192,87.4555,87.5113,3095.0
2019-03-28 13:05:00,109.95,109.96,109.92,109.94,3623.0,87.5272,87.5351,87.5033,87.5192,3623.0
2019-03-28 13:10:00,109.95,109.99,109.93,109.96,4544.0,87.5272,87.559,87.5113,87.5351,4544.0
2019-03-28 13:15:00,109.95,109.99,109.91,109.95,6246.0,87.5272,87.559,87.4953,87.5272,6246.0
2019-03-28 13:20:00,109.97,110.0,109.95,109.96,10393.0,87.5431,87.567,87.5272,87.5351,10393.0
2019-03-28 13:25:00,109.93,109.99,109.91,109.97,6934.0,87.5113,87.559,87.4953,87.5431,6934.0
2019-03-28 13:30:00,109.98,110.12,109.97,110.11,16715.0,87.5511,87.6625,87.5431,87.6545,16715.0
2019-03-28 13:35:00,110.11,110.12,110.06,110.06,5239.0,87.6545,87.6625,87.6147,87.6147,5239.0
2019-03-28 13:40:00,110.09,110.09,110.0,110.04,2305.0,87.6386,87.6386,87.567,87.5988,2305.0
2019-03-28 13:45:00,110.02,110.12,110.0,110.08,7069.0,87.5829,87.6625,87.567,87.6307,7069.0
2019-03-28 13:50:00,110.08,110.14,110.07,110.11,9405.0,87.6307,87.6784,87.6227,87.6545,9405.0
2019-03-28 13:55:00,110.11,110.13,110.09,110.13,6131.0,87.6545,87.6705,87.6386,87.6705,6131.0
2019-03-28 14:00:00,110.14,110.16,110.07,110.15,4007.0,87.6784,87.6943,87.6227,87.6864,4007.0
2019-03-28 14:05:00,110.18,110.18,110.07,110.07,4873.0,87.7103,87.7103,87.6227,87.6227,4873.0
2019-03-28 14:10:00,110.08,110.11,110.05,110.06,19945.0,87.6307,87.6545,87.6068,87.6147,19945.0
2019-03-28 14:15:00,110.04,110.05,109.99,110.03,6096.0,87.5988,87.6068,87.559,87.5909,6096.0
2019-03-28 14:20:00,110.02,110.04,109.99,110.04,6118.0,87.5829,87.5988,87.559,87.5988,6118.0
2019-03-28 14:25:00,110.03,110.09,110.01,110.08,7299.0,87.5909,87.6386,87.5749,87.6307,7299.0
2019-03-28 14:30:00,110.07,110.09,109.99,109.99,7005.0,87.6227,87.6386,87.559,87.559,7005.0
2019-03-28 14:35:00,110.01,110.04,109.96,110.02,11233.0,87.5749,87.5988,87.5351,87.5829,11233.0
2019-03-28 14:40:00,109.99,110.06,109.99,109.99,5177.0,87.559,87.6147,87.559,87.559,5177.0
2019-03-28 14:45:00,110.0,110.03,109.97,110.02,14955.0,87.567,87.5909,87.5431,87.5829,14955.0
2019-03-28 14:50:00,110.01,110.08,110.0,110.03,6262.0,87.5749,87.6307,87.567,87.5909,6262.0
2019-03-28 14:55:00,110.06,110.13,110.04,110.09,8454.0,87.6147,87.6705,87.5988,87.6386,8454.0
2019-03-28 15:00:00,110.09,110.16,110.02,110.1,9513.0,87.6386,87.6943,87.5829,87.6466,9513.0
2019-03-28 15:05:00,110.11,110.13,110.04,110.05,24569.0,87.6545,87.6705,87.5988,87.6068,24569.0
2019-03-28 15:10:00,110.05,110.15,110.04,110.12,7426.0,87.6068,87.6864,87.5988,87.6625,7426.0
2019-03-28 15:15:00,110.13,110.17,110.06,110.07,9033.0,87.6705,87.7023,87.6147,87.6227,9033.0
2019-03-28 15:20:00,110.08,110.19,110.05,110.17,9089.0,87.6307,87.7182,87.6068,87.7023,9089.0
2019-03-28 15:25:00,110.17,110.23,110.15,110.18,11175.0,87.7023,87.7501,87.6864,87.7103,11175.0
2019-03-28 15:30:00,110.17,110.22,110.1,110.22,23575.0,87.7023,87.7421,87.6466,87.7421,23575.0
2019-03-28 15:35:00,110.21,110.25,110.18,110.23,13134.0,87.7341,87.766,87.7103,87.7501,13134.0
2019-03-28 15:40:00,110.23,110.26,110.21,110.22,25333.0,87.7501,87.774,87.7341,87.7421,25333.0
2019-03-28 15:45:00,110.22,110.25,110.17,110.18,23319.0,87.7421,87.766,87.7023,87.7103,23319.0
2019-03-28 15:50:00,110.18,110.29,110.17,110.29,37750.0,87.7103,87.7978,87.7023,87.7978,37750.0
2019-03-28 15:55:00,110.31,110.41,110.27,110.3,67968.0,87.8138,87.8934,87.7819,87.8058,67968.0
2019-03-29 09:30:00,111.0,111.33,110.93,111.26,52771.0,88.363,88.6257,88.3073,88.57,52771.0
2019-03-29 09:35:00,111.26,111.38,111.13,111.16,21848.0,88.57,88.6655,88.4665,88.4904,21848.0
2019-03-29 09:40:00,111.15,111.67,111.12,111.6,28303.0,88.4824,88.8964,88.4586,88.8407,28303.0
2019-03-29 09:45:00,111.53,111.78,111.52,111.65,43647.0,88.785,88.984,88.777,88.8805,43647.0
2019-03-29 09:50:00,111.65,111.75,111.54,111.74,35798.0,88.8805,88.9601,88.7929,88.9521,35798.0
2019-03-29 09:55:00,111.73,111.88,111.63,111.88,27658.0,88.9442,89.0636,88.8646,89.0636,27658.0
2019-03-29 10:00:00,111.87,111.96,111.71,111.78,19975.0,89.0556,89.1273,88.9282,88.984,19975.0
2019-03-29 10:05:00,111.78,111.79,111.54,111.65,15920.0,88.984,88.9919,88.7929,88.8805,15920.0
2019-03-29 10:10:00,111.65,111.65,111.41,111.53,17737.0,88.8805,88.8805,88.6894,88.785,17737.0
2019-03-29 10:15:00,111.53,111.54,111.42,111.5,18937.0,88.785,88.7929,88.6974,88.7611,18937.0
2019-03-29 10:20:00,111.48,111.53,111.38,111.46,11349.0,88.7452,88.785,88.6655,88.7292,11349.0
2019-03-29 10:25:00,111.48,111.83,111.48,111.83,27797.0,88.7452,89.0238,88.7452,89.0238,27797.0
2019-03-29 10:30:00,111.81,111.84,111.65,111.67,16388.0,89.0079,89.0317,88.8805,88.8964,16388.0
2019-03-29 10:35:00,111.66,111.71,111.52,111.66,16391.0,88.8884,88.9282,88.777,88.8884,16391.0
2019-03-29 10:40:00,111.65,111.74,111.52,111.52,19295.0,88.8805,88.9521,88.777,88.777,19295.0
2019-03-29 10:45:00,111.52,111.77,111.46,111.6,36470.0,88.777,88.976,88.7292,88.8407,36470.0
2019-03-29 10:50:00,111.6,111.8,111.49,111.5,18724.0,88.8407,88.9999,88.7531,88.7611,18724.0
2019-03-29 10:55:00,111.48,111.59,111.47,111.55,9372.0,88.7452,88.8327,88.7372,88.8009,9372.0
2019-03-29 11:00:00,111.56,111.91,111.56,111.87,20294.0,88.8088,89.0875,88.8088,89.0556,20294.0
2019-03-29 11:05:00,111.87,112.0,111.86,111.95,60021.0,89.0556,89.1591,89.0477,89.1193,60021.0
2019-03-29 11:10:00,111.94,111.99,111.91,111.95,19101.0,89.1113,89.1511,89.0875,89.1193,19101.0
2019-03-29 11:15:00,111.96,112.04,111.77,111.77,19707.0,89.1273,89.1909,88.976,88.976,19707.0
2019-03-29 11:20:00,111.77,111.9,111.65,111.8,24293.0,88.976,89.0795,88.8805,88.9999,24293.0
2019-03-29 11:25:00,111.83,111.83,111.64,111.77,21811.0,89.0238,89.0238,88.8725,88.976,21811.0
2019-03-29 11:30:00,111.79,111.85,111.74,111.81,23121.0,88.9919,89.0397,88.9521,89.0079,23121.0
2019-03-29 11:35:00,111.81,111.99,111.79,111.94,15354.0,89.0079,89.1511,88.9919,89.1113,15354.0
2019-03-29 11:40:00,111.97,111.98,111.79,111.83,12300.0,89.1352,89.1432,88.9919,89.0238,12300.0
2019-03-29 11:45:00,111.83,111.86,111.75,111.81,19184.0,89.0238,89.0477,88.9601,89.0079,19184.0
2019-03-29 11:50:00,111.83,111.84,111.69,111.69,14631.0,89.0238,89.0317,88.9123,88.9123,14631.0
2019-03-29 11:55:00,111.71,111.81,111.63,111.73,23708.0,88.9282,89.0079,88.8646,88.9442,23708.0
2019-03-29 12:00:00,111.72,111.72,111.49,111.52,17685.0,88.9362,88.9362,88.7531,88.777,17685.0
2019-03-29 12:05:00,111.53,111.53,111.39,111.43,13438.0,88.785,88.785,88.6735,88.7053,13438.0
2019-03-29 12:10:00,111.45,111.52,111.39,111.39,29052.0,88.7213,88.777,88.6735,88.6735,29052.0
2019-03-29 12:15:00,111.39,111.48,111.39,111.48,13137.0,88.6735,88.7452,88.6735,88.7452,13137.0
2019-03-29 12:20:00,111.49,111.73,111.49,111.65,31425.0,88.7531,88.9442,88.7531,88.8805,31425.0
2019-03-29 12:25:00,111.66,111.66,111.54,111.61,20742.0,88.8884,88.8884,88.7929,88.8486,20742.0
2019-03-29 12:30:00,111.59,111.66,111.56,111.66,10859.0,88.8327,88.8884,88.8088,88.8884,10859.0
2019-03-29 12:35:00,111.66,111.69,111.55,111.56,11931.0,88.8884,88.9123,88.8009,88.8088,11931.0
2019-03-29 12:40:00,111.57,111.58,111.53,111.58,30710.0,88.8168,88.8248,88.785,88.8248,30710.0
2019-03-29 12:45:00,111.59,111.62,111.46,111.51,19243.0,88.8327,88.8566,88.7292,88.769,19243.0
2019-03-29 12:50:00,111.5,111.54,111.46,111.48,22094.0,88.7611,88.7929,88.7292,88.7452,22094.0
2019-03-29 12:55:00,111.48,111.6,111.44,111.55,17127.0,88.7452,88.8407,88.7133,88.8009,17127.0
2019-03-29 13:00:00,111.55,111.56,111.48,111.48,7965.0,88.8009,88.8088,88.7452,88.7452,7965.0
2019-03-29 13:05:00,111.48,111.48,111.4,111.44,12791.0,88.7452,88.7452,88.6815,88.7133,12791.0
2019-03-29 13:10:00,111.45,111.48,111.41,111.43,8026.0,88.7213,88.7452,88.6894,88.7053,8026.0
2019-03-29 13:15:00,111.44,111.44,111.36,111.37,15831.0,88.7133,88.7133,88.6496,88.6576,15831.0
2019-03-29 13:20:00,111.36,111.46,111.32,111.34,12577.0,88.6496,88.7292,88.6178,88.6337,12577.0
2019-03-29 13:25:00,111.31,111.39,111.31,111.38,14403.0,88.6098,88.6735,88.6098,88.6655,14403.0
2019-03-29 13:30:00,111.39,111.42,111.28,111.29,9064.0,88.6735,88.6974,88.5859,88.5939,9064.0
2019-03-29 13:35:00,111.28,111.33,111.2,111.23,17227.0,88.5859,88.6257,88.5223,88.5461,17227.0
2019-03-29 13:40:00,111.24,111.35,111.21,111.35,7137.0,88.5541,88.6417,88.5302,88.6417,7137.0
2019-03-29 13:45:00,111.32,111.32,111.19,111.29,10234.0,88.6178,88.6178,88.5143,88.5939,10234.0
2019-03-29 13:50:00,111.29,111.29,111.17,111.17,11473.0,88.5939,88.5939,88.4984,88.4984,11473.0
2019-03-29 13:55:00,111.17,111.26,111.17,111.21,7452.0,88.4984,88.57,88.4984,88.5302,7452.0
2019-03-29 14:00:00,111.21,111.34,111.2,111.34,7095.0,88.5302,88.6337,88.5223,88.6337,7095.0
2019-03-29 14:05:00,111.36,111.36,111.28,111.31,8973.0,88.6496,88.6496,88.5859,88.6098,8973.0
2019-03-29 14:10:00,111.32,111.44,111.32,111.4,9408.0,88.6178,88.7133,88.6178,88.6815,9408.0
2019-03-29 14:15:00,111.41,111.45,111.39,111.39,9925.0,88.6894,88.7213,88.6735,88.6735,9925.0
2019-03-29 14:20:00,111.4,111.4,111.31,111.34,12257.0,88.6815,88.6815,88.6098,88.6337,12257.0
2019-03-29 14:25:00,111.35,111.46,111.33,111.4,11926.0,88.6417,88.7292,88.6257,88.6815,11926.0
2019-03-29 14:30:00,111.39,111.45,111.35,111.38,19503.0,88.6735,88.7213,88.6417,88.6655,19503.0
2019-03-29 14:35:00,111.37,111.39,111.35,111.36,10106.0,88.6576,88.6735,88.6417,88.6496,10106.0
2019-03-29 14:40:00,111.35,111.59,111.29,111.46,24213.0,88.6417,88.8327,88.5939,88.7292,24213.0
2019-03-29 14:45:00,111.45,111.5,111.41,111.49,9742.0,88.7213,88.7611,88.6894,88.7531,9742.0
2019-03-29 14:50:00,111.46,111.76,111.45,111.74,23232.0,88.7292,88.968,88.7213,88.9521,23232.0
2019-03-29 14:55:00,111.76,111.78,111.65,111.7,11688.0,88.968,88.984,88.8805,88.9203,11688.0
2019-03-29 15:00:00,111.7,111.83,111.7,111.76,22171.0,88.9203,89.0238,88.9203,88.968,22171.0
2019-03-29 15:05:00,111.75,111.76,111.56,111.62,38287.0,88.9601,88.968,88.8088,88.8566,38287.0
2019-03-29 15:10:00,111.62,111.78,111.62,111.76,28417.0,88.8566,88.984,88.8566,88.968,28417.0
2019-03-29 15:15:00,111.75,111.84,111.72,111.72,22255.0,88.9601,89.0317,88.9362,88.9362,22255.0
2019-03-29 15:20:00,111.72,111.74,111.65,111.65,29187.0,88.9362,88.9521,88.8805,88.8805,29187.0
2019-03-29 15:25:00,111.63,111.75,111.55,111.67,30336.0,88.8646,88.9601,88.8009,88.8964,30336.0
2019-03-29 15:30:00,111.69,111.7,111.5,111.67,39218.0,88.9123,88.9203,88.7611,88.8964,39218.0
2019-03-29 15:35:00,111.67,111.71,111.55,111.61,30103.0,88.8964,88.9282,88.8009,88.8486,30103.0
2019-03-29 15:40:00,111.6,111.63,111.54,111.61,41438.0,88.8407,88.8646,88.7929,88.8486,41438.0
2019-03-29 15:45:00,111.61,111.76,111.51,111.55,65690.0,88.8486,88.968,88.769,88.8009,65690.0
2019-03-29 15:50:00,111.54,111.66,111.43,111.51,102730.0,88.7929,88.8884,88.7053,88.769,102730.0
2019-03-29 15:55:00,111.52,111.84,111.5,111.76,218021.0,88.777,89.0317,88.7611,88.968,218021.0
2019-04-01 09:30:00,113.19,113.54,112.9,113.54,124209.0,90.1064,90.385,89.8756,90.385,124209.0
2019-04-01 09:35:00,113.56,113.69,113.24,113.43,24980.0,90.401,90.5045,90.1462,90.2975,24980.0
2019-04-01 09:40:00,113.45,113.7,113.4,113.54,29198.0,90.3134,90.5124,90.2736,90.385,29198.0
2019-04-01 09:45:00,113.58,113.64,113.22,113.33,17335.0,90.4169,90.4646,90.1303,90.2179,17335.0
2019-04-01 09:50:00,113.3,113.36,112.96,113.13,76036.0,90.194,90.2417,89.9233,90.0587,76036.0
2019-04-01 09:55:00,113.09,113.2,112.97,113.11,28900.0,90.0268,90.1144,89.9313,90.0427,28900.0
2019-04-01 10:00:00,113.15,113.64,113.1,113.63,33231.0,90.0746,90.4646,90.0348,90.4567,33231.0
2019-04-01 10:05:00,113.66,113.79,113.22,113.27,31632.0,90.4806,90.5841,90.1303,90.1701,31632.0
2019-04-01 10:10:00,113.23,113.52,113.12,113.36,23895.0,90.1383,90.3691,90.0507,90.2417,23895.0
2019-04-01 10:15:00,113.34,113.54,113.26,113.54,11573.0,90.2258,90.385,90.1621,90.385,11573.0
2019-04-01 10:20:00,113.53,113.6,113.43,113.46,15438.0,90.3771,90.4328,90.2975,90.3214,15438.0
2019-04-01 10:25:00,113.48,113.65,113.47,113.58,55074.0,90.3373,90.4726,90.3293,90.4169,55074.0
2019-04-01 10:30:00,113.61,113.61,113.29,113.36,16658.0,90.4408,90.4408,90.186,90.2417,16658.0
2019-04-01 10:35:00,113.37,113.41,113.25,113.29,20095.0,90.2497,90.2816,90.1542,90.186,20095.0
2019-04-01 10:40:00,113.3,113.49,113.25,113.45,22152.0,90.194,90.3452,90.1542,90.3134,22152.0
2019-04-01 10:45:00,113.47,113.57,113.44,113.55,31657.0,90.3293,90.4089,90.3054,90.393,31657.0
2019-04-01 10:50:00,113.57,113.57,113.42,113.51,26703.0,90.4089,90.4089,90.2895,90.3612,26703.0
2019-04-01 10:55:00,113.51,113.79,113.5,113.75,58160.0,90.3612,90.5841,90.3532,90.5522,58160.0
2019-04-01 11:00:00,113.77,113.77,113.63,113.67,31439.0,90.5681,90.5681,90.4567,90.4885,31439.0
2019-04-01 11:05:00,113.66,113.75,113.59,113.73,21929.0,90.4806,90.5522,90.4248,90.5363,21929.0
2019-04-01 11:10:00,113.74,113.75,113.57,113.62,28876.0,90.5443,90.5522,90.4089,90.4487,28876.0
2019-04-01 11:15:00,113.63,113.85,113.52,113.8,38825.0,90.4567,90.6318,90.3691,90.592,38825.0
2019-04-01 11:20:00,113.8,113.87,113.73,113.83,20175.0,90.592,90.6477,90.5363,90.6159,20175.0
2019-04-01 11:25:00,113.81,113.81,113.56,113.65,15127.0,90.6,90.6,90.401,90.4726,15127.0
2019-04-01 11:30:00,113.62,113.62,113.3,113.39,17976.0,90.4487,90.4487,90.194,90.2656,17976.0
2019-04-01 11:35:00,113.42,113.48,113.37,113.43,18725.0,90.2895,90.3373,90.2497,90.2975,18725.0
2019-04-01 11:40:00,113.44,113.49,113.25,113.3,9294.0,90.3054,90.3452,90.1542,90.194,9294.0
2019-04-01 11:45:00,113.29,113.4,113.27,113.39,9552.0,90.186,90.2736,90.1701,90.2656,9552.0
2019-04-01 11:50:00,113.39,113.53,113.36,113.47,11604.0,90.2656,90.3771,90.2417,90.3293,11604.0
2019-04-01 11:55:00,113.45,113.62,113.43,113.52,14960.0,90.3134,90.4487,90.2975,90.3691,14960.0
2019-04-01 12:00:00,113.53,113.55,113.42,113.5,12542.0,90.3771,90.393,90.2895,90.3532,12542.0
2019-04-01 12:05:00,113.5,113.51,113.41,113.47,15119.0,90.3532,90.3612,90.2816,90.3293,15119.0
2019-04-01 12:10:00,113.46,113.57,113.42,113.51,17851.0,90.3214,90.4089,90.2895,90.3612,17851.0
2019-04-01 12:15:00,113.48,113.63,113.48,113.58,20676.0,90.3373,90.4567,90.3373,90.4169,20676.0
2019-04-01 12:20:00,113.58,113.67,113.58,113.65,13657.0,90.4169,90.4885,90.4169,90.4726,13657.0
2019-04-01 12:25:00,113.65,113.66,113.49,113.57,12273.0,90.4726,90.4806,90.3452,90.4089,12273.0
2019-04-01 12:30:00,113.55,113.57,113.46,113.48,16374.0,90.393,90.4089,90.3214,90.3373,16374.0
2019-04-01 12:35:00,113.51,113.51,113.43,113.49,10330.0,90.3612,90.3612,90.2975,90.3452,10330.0
2019-04-01 12:40:00,113.52,113.54,113.45,113.46,17165.0,90.3691,90.385,90.3134,90.3214,17165.0
2019-04-01 12:45:00,113.47,113.58,113.47,113.54,24435.0,90.3293,90.4169,90.3293,90.385,24435.0
2019-04-01 12:50:00,113.53,113.64,113.53,113.58,20347.0,90.3771,90.4646,90.3771,90.4169,20347.0
2019-04-01 12:55:00,113.56,113.63,113.54,113.6,12140.0,90.401,90.4567,90.385,90.4328,12140.0
2019-04-01 13:00:00,113.61,113.63,113.5,113.61,13800.0,90.4408,90.4567,90.3532,90.4408,13800.0
2019-04-01 13:05:00,113.58,113.58,113.51,113.55,11796.0,90.4169,90.4169,90.3612,90.393,11796.0
2019-04-01 13:10:00,113.55,113.77,113.55,113.76,27123.0,90.393,90.5681,90.393,90.5602,27123.0
2019-04-01 13:15:00,113.77,113.84,113.69,113.69,21274.0,90.5681,90.6239,90.5045,90.5045,21274.0
2019-04-01 13:20:00,113.69,113.81,113.67,113.81,20158.0,90.5045,90.6,90.4885,90.6,20158.0
2019-04-01 13:25:00,113.81,113.92,113.78,113.84,22017.0,90.6,90.6875,90.5761,90.6239,22017.0
2019-04-01 13:30:00,113.84,113.95,113.83,113.93,16772.0,90.6239,90.7114,90.6159,90.6955,16772.0
2019-04-01 13:35:00,113.94,113.97,113.92,113.95,11505.0,90.7035,90.7273,90.6875,90.7114,11505.0
2019-04-01 13:40:00,113.94,113.95,113.85,113.92,12079.0,90.7035,90.7114,90.6318,90.6875,12079.0
2019-04-01 13:45:00,113.92,114.04,113.9,114.0,38567.0,90.6875,90.7831,90.6716,90.7512,38567.0
2019-04-01 13:50:00,114.0,114.06,113.99,114.01,24160.0,90.7512,90.799,90.7433,90.7592,24160.0
2019-04-01 13:55:00,114.02,114.16,114.01,114.13,25323.0,90.7672,90.8786,90.7592,90.8547,25323.0
2019-04-01 14:00:00,114.13,114.29,114.08,114.29,25333.0,90.8547,90.9821,90.8149,90.9821,25333.0
2019-04-01 14:05:00,114.28,114.43,114.23,114.39,20127.0,90.9741,91.0935,90.9343,91.0617,20127.0
2019-04-01 14:10:00,114.41,114.5,114.38,114.48,21345.0,91.0776,91.1493,91.0537,91.1333,21345.0
2019-04-01 14:15:00,114.48,114.58,114.39,114.56,40641.0,91.1333,91.2129,91.0617,91.197,40641.0
2019-04-01 14:20:00,114.56,114.65,114.42,114.47,39649.0,91.197,91.2687,91.0856,91.1254,39649.0
2019-04-01 14:25:00,114.49,114.65,114.46,114.52,26210.0,91.1413,91.2687,91.1174,91.1652,26210.0
2019-04-01 14:30:00,114.51,114.69,114.51,114.68,40360.0,91.1572,91.3005,91.1572,91.2926,40360.0
2019-04-01 14:35:00,114.66,114.71,114.56,114.59,37079.0,91.2766,91.3164,91.197,91.2209,37079.0
2019-04-01 14:40:00,114.58,114.63,114.55,114.59,32230.0,91.2129,91.2527,91.1891,91.2209,32230.0
2019-04-01 14:45:00,114.6,114.65,114.56,114.64,50888.0,91.2289,91.2687,91.197,91.2607,50888.0
2019-04-01 14:50:00,114.65,114.67,114.54,114.59,33206.0,91.2687,91.2846,91.1811,91.2209,33206.0
2019-04-01 14:55:00,114.59,114.68,114.54,114.6,30370.0,91.2209,91.2926,91.1811,91.2289,30370.0
2019-04-01 15:00:00,114.58,114.63,114.54,114.58,31399.0,91.2129,91.2527,91.1811,91.2129,31399.0
2019-04-01 15:05:00,114.58,114.65,114.53,114.62,28637.0,91.2129,91.2687,91.1731,91.2448,28637.0
2019-04-01 15:10:00,114.62,114.62,114.45,114.58,35161.0,91.2448,91.2448,91.1095,91.2129,35161.0
2019-04-01 15:15:00,114.58,114.67,114.55,114.67,36008.0,91.2129,91.2846,91.1891,91.2846,36008.0
2019-04-01 15:20:00,114.67,114.73,114.62,114.73,44179.0,91.2846,91.3324,91.2448,91.3324,44179.0
2019-04-01 15:25:00,114.72,114.78,114.71,114.77,49219.0,91.3244,91.3722,91.3164,91.3642,49219.0
2019-04-01 15:30:00,114.77,114.77,114.54,114.56,49712.0,91.3642,91.3642,91.1811,91.197,49712.0
2019-04-01 15:35:00,114.57,114.62,114.51,114.62,78913.0,91.205,91.2448,91.1572,91.2448,78913.0
2019-04-01 15:40:00,114.61,114.66,114.52,114.66,88087.0,91.2368,91.2766,91.1652,91.2766,88087.0
2019-04-01 15:45:00,114.65,114.69,114.6,114.64,114360.0,91.2687,91.3005,91.2289,91.2607,114360.0
2019-04-01 15:50:00,114.65,114.7,114.61,114.67,142274.0,91.2687,91.3085,91.2368,91.2846,142274.0
2019-04-01 15:55:00,114.68,114.7,114.41,114.43,309031.0,91.2926,91.3085,91.0776,91.0935,309031.0
2019-04-02 09:30:00,114.43,114.55,114.03,114.21,48569.0,91.0935,91.1891,90.7751,90.9184,48569.0
2019-04-02 09:35:00,114.11,114.12,113.53,113.54,23912.0,90.8388,90.8468,90.3771,90.385,23912.0
2019-04-02 09:40:00,113.53,113.64,113.37,113.38,22642.0,90.3771,90.4646,90.2497,90.2577,22642.0
2019-04-02 09:45:00,113.41,113.79,113.28,113.79,41391.0,90.2816,90.5841,90.1781,90.5841,41391.0
2019-04-02 09:50:00,113.79,114.05,113.79,113.99,37658.0,90.5841,90.791,90.5841,90.7433,37658.0
2019-04-02 09:55:00,114.03,114.35,114.01,114.34,33406.0,90.7751,91.0299,90.7592,91.0219,33406.0
2019-04-02 10:00:00,114.4,114.44,114.02,114.02,20666.0,91.0697,91.1015,90.7672,90.7672,20666.0
2019-04-02 10:05:00,114.09,114.13,114.01,114.1,24122.0,90.8229,90.8547,90.7592,90.8308,24122.0
2019-04-02 10:10:00,114.11,114.12,113.97,113.98,18078.0,90.8388,90.8468,90.7273,90.7353,18078.0
2019-04-02 10:15:00,113.97,114.01,113.78,113.79,20197.0,90.7273,90.7592,90.5761,90.5841,20197.0
2019-04-02 10:20:00,113.82,113.94,113.79,113.85,10168.0,90.6079,90.7035,90.5841,90.6318,10168.0
2019-04-02 10:25:00,113.84,114.0,113.76,114.0,11765.0,90.6239,90.7512,90.5602,90.7512,11765.0
2019-04-02 10:30:00,114.0,114.01,113.92,113.92,13380.0,90.7512,90.7592,90.6875,90.6875,13380.0
2019-04-02 10:35:00,113.94,113.94,113.74,113.75,26347.0,90.7035,90.7035,90.5443,90.5522,26347.0
2019-04-02 10:40:00,113.74,113.83,113.68,113.82,19883.0,90.5443,90.6159,90.4965,90.6079,19883.0
2019-04-02 10:45:00,113.83,113.88,113.78,113.84,32276.0,90.6159,90.6557,90.5761,90.6239,32276.0
2019-04-02 10:50:00,113.83,113.99,113.83,113.94,28950.0,90.6159,90.7433,90.6159,90.7035,28950.0
2019-04-02 10:55:00,113.94,113.96,113.76,113.76,22664.0,90.7035,90.7194,90.5602,90.5602,22664.0
2019-04-02 11:00:00,113.77,113.77,113.52,113.57,21646.0,90.5681,90.5681,90.3691,90.4089,21646.0
2019-04-02 11:05:00,113.59,113.65,113.51,113.56,14025.0,90.4248,90.4726,90.3612,90.401,14025.0
2019-04-02 11:10:00,113.56,113.57,113.43,113.46,13617.0,90.401,90.4089,90.2975,90.3214,13617.0
2019-04-02 11:15:00,113.48,113.6,113.43,113.59,26159.0,90.3373,90.4328,90.2975,90.4248,26159.0
2019-04-02 11:20:00,113.59,113.59,113.44,113.45,19793.0,90.4248,90.4248,90.3054,90.3134,19793.0
2019-04-02 11:25:00,113.43,113.48,113.32,113.43,21331.0,90.2975,90.3373,90.2099,90.2975,21331.0
2019-04-02 11:30:00,113.44,113.52,113.41,113.42,25153.0,90.3054,90.3691,90.2816,90.2895,25153.0
2019-04-02 11:35:00,113.41,113.41,113.28,113.33,12315.0,90.2816,90.2816,90.1781,90.2179,12315.0
2019-04-02 11:40:00,113.31,113.43,113.3,113.33,12070.0,90.2019,90.2975,90.194,90.2179,12070.0
2019-04-02 11:45:00,113.33,113.43,113.32,113.4,12772.0,90.2179,90.2975,90.2099,90.2736,12772.0
2019-04-02 11:50:00,113.4,113.41,113.29,113.3,14080.0,90.2736,90.2816,90.186,90.194,14080.0
2019-04-02 11:55:00,113.31,113.44,113.28,113.37,14678.0,90.2019,90.3054,90.1781,90.2497,14678.0
2019-04-02 12:00:00,113.39,113.47,113.39,113.45,12703.0,90.2656,90.3293,90.2656,90.3134,12703.0
2019-04-02 12:05:00,113.45,113.5,113.39,113.44,8476.0,90.3134,90.3532,90.2656,90.3054,8476.0
2019-04-02 12:10:00,113.44,113.48,113.33,113.34,10130.0,90.3054,90.3373,90.2179,90.2258,10130.0
2019-04-02 12:15:00,113.34,113.37,113.31,113.35,10089.0,90.2258,90.2497,90.2019,90.2338,10089.0
2019-04-02 12:20:00,113.33,113.35,113.27,113.3,9195.0,90.2179,90.2338,90.1701,90.194,9195.0
2019-04-02 12:25:00,113.27,113.34,113.25,113.3,9238.0,90.1701,90.2258,90.1542,90.194,9238.0
2019-04-02 12:30:00,113.29,113.33,113.23,113.32,9421.0,90.186,90.2179,90.1383,90.2099,9421.0
2019-04-02 12:35:00,113.32,113.42,113.29,113.42,16990.0,90.2099,90.2895,90.186,90.2895,16990.0
2019-04-02 12:40:00,113.44,113.5,113.28,113.28,20194.0,90.3054,90.3532,90.1781,90.1781,20194.0
2019-04-02 12:45:00,113.27,113.27,113.18,113.2,10304.0,90.1701,90.1701,90.0985,90.1144,10304.0
2019-04-02 12:50:00,113.19,113.21,113.15,113.18,11355.0,90.1064,90.1223,90.0746,90.0985,11355.0
2019-04-02 12:55:00,113.2,113.24,113.19,113.19,7091.0,90.1144,90.1462,90.1064,90.1064,7091.0
2019-04-02 13:00:00,113.21,113.22,113.13,113.16,13039.0,90.1223,90.1303,90.0587,90.0825,13039.0
2019-04-02 13:05:00,113.16,113.43,113.11,113.42,19882.0,90.0825,90.2975,90.0427,90.2895,19882.0
2019-04-02 13:10:00,113.42,113.42,113.3,113.3,9829.0,90.2895,90.2895,90.194,90.194,9829.0
2019-04-02 13:15:00,113.3,113.34,113.21,113.25,14717.0,90.194,90.2258,90.1223,90.1542,14717.0
2019-04-02 13:20:00,113.25,113.25,113.12,113.14,10145.0,90.1542,90.1542,90.0507,90.0666,10145.0
2019-04-02 13:25:00,113.14,113.15,113.11,113.15,7932.0,90.0666,90.0746,90.0427,90.0746,7932.0
2019-04-02 13:30:00,113.16,113.23,113.12,113.21,10482.0,90.0825,90.1383,90.0507,90.1223,10482.0
2019-04-02 13:35:00,113.2,113.26,113.2,113.25,9305.0,90.1144,90.1621,90.1144,90.1542,9305.0
2019-04-02 13:40:00,113.25,113.32,113.24,113.32,9914.0,90.1542,90.2099,90.1462,90.2099,9914.0
2019-04-02 13:45:00,113.31,113.43,113.31,113.43,14759.0,90.2019,90.2975,90.2019,90.2975,14759.0
2019-04-02 13:50:00,113.45,113.48,113.4,113.46,22886.0,90.3134,90.3373,90.2736,90.3214,22886.0
2019-04-02 13:55:00,113.46,113.6,113.45,113.53,19066.0,90.3214,90.4328,90.3134,90.3771,19066.0
2019-04-02 14:00:00,113.54,113.55,113.41,113.48,23011.0,90.385,90.393,90.2816,90.3373,23011.0
2019-04-02 14:05:00,113.47,113.48,113.41,113.44,17665.0,90.3293,90.3373,90.2816,90.3054,17665.0
2019-04-02 14:10:00,113.45,113.46,113.34,113.38,21632.0,90.3134,90.3214,90.2258,90.2577,21632.0
2019-04-02 14:15:00,113.37,113.39,113.34,113.38,12339.0,90.2497,90.2656,90.2258,90.2577,12339.0
2019-04-02 14:20:00,113.39,113.39,113.34,113.37,14789.0,90.2656,90.2656,90.2258,90.2497,14789.0
2019-04-02 14:25:00,113.38,113.44,113.38,113.39,16429.0,90.2577,90.3054,90.2577,90.2656,16429.0
2019-04-02 14:30:00,113.39,113.42,113.37,113.41,12255.0,90.2656,90.2895,90.2497,90.2816,12255.0
2019-04-02 14:35:00,113.4,113.41,113.35,113.37,17574.0,90.2736,90.2816,90.2338,90.2497,17574.0
2019-04-02 14:40:00,113.37,113.38,113.33,113.35,13694.0,90.2497,90.2577,90.2179,90.2338,13694.0
2019-04-02 14:45:00,113.36,113.48,113.35,113.35,18716.0,90.2417,90.3373,90.2338,90.2338,18716.0
2019-04-02 14:50:00,113.32,113.34,113.23,113.3,22819.0,90.2099,90.2258,90.1383,90.194,22819.0
2019-04-02 14:55:00,113.3,113.36,113.29,113.35,14550.0,90.194,90.2417,90.186,90.2338,14550.0
2019-04-02 15:00:00,113.35,113.35,113.25,113.26,16882.0,90.2338,90.2338,90.1542,90.1621,16882.0
2019-04-02 15:05:00,113.26,113.38,113.25,113.38,14701.0,90.1621,90.2577,90.1542,90.2577,14701.0
2019-04-02 15:10:00,113.38,113.5,113.34,113.5,48102.0,90.2577,90.3532,90.2258,90.3532,48102.0
2019-04-02 15:15:00,113.5,113.5,113.41,113.41,41702.0,90.3532,90.3532,90.2816,90.2816,41702.0
2019-04-02 15:20:00,113.41,113.45,113.37,113.43,19119.0,90.2816,90.3134,90.2497,90.2975,19119.0
2019-04-02 15:25:00,113.42,113.49,113.4,113.49,27238.0,90.2895,90.3452,90.2736,90.3452,27238.0
2019-04-02 15:30:00,113.51,113.61,113.48,113.61,55573.0,90.3612,90.4408,90.3373,90.4408,55573.0
2019-04-02 15:35:00,113.61,113.77,113.61,113.77,27564.0,90.4408,90.5681,90.4408,90.5681,27564.0
2019-04-02 15:40:00,113.76,113.77,113.61,113.61,46731.0,90.5602,90.5681,90.4408,90.4408,46731.0
2019-04-02 15:45:00,113.61,113.74,113.57,113.72,55663.0,90.4408,90.5443,90.4089,90.5283,55663.0
2019-04-02 15:50:00,113.72,113.78,113.69,113.75,85903.0,90.5283,90.5761,90.5045,90.5522,85903.0
2019-04-02 15:55:00,113.74,113.75,113.59,113.68,134603.0,90.5443,90.5522,90.4248,90.4965,134603.0
2019-04-03 09:30:00,114.5,114.71,114.33,114.68,36616.0,91.1493,91.3164,91.0139,91.2926,36616.0
2019-04-03 09:35:00,114.77,114.97,114.75,114.92,28180.0,91.3642,91.5234,91.3483,91.4836,28180.0
2019-04-03 09:40:00,114.89,115.01,114.69,114.81,92751.0,91.4597,91.5553,91.3005,91.396,92751.0
2019-04-03 09:45:00,114.77,115.03,114.76,114.91,33881.0,91.3642,91.5712,91.3562,91.4756,33881.0
2019-04-03 09:50:00,114.92,114.93,114.73,114.79,23346.0,91.4836,91.4916,91.3324,91.3801,23346.0
2019-04-03 09:55:00,114.79,114.79,114.28,114.32,74827.0,91.3801,91.3801,90.9741,91.006,74827.0
2019-04-03 10:00:00,114.28,114.29,114.02,114.09,14116.0,90.9741,90.9821,90.7672,90.8229,14116.0
2019-04-03 10:05:00,114.14,114.15,113.88,114.08,9673.0,90.8627,90.8706,90.6557,90.8149,9673.0
2019-04-03 10:10:00,114.1,114.16,114.06,114.08,9760.0,90.8308,90.8786,90.799,90.8149,9760.0
2019-04-03 10:15:00,114.06,114.43,114.06,114.41,24516.0,90.799,91.0935,90.799,91.0776,24516.0
2019-04-03 10:20:00,114.41,114.45,114.31,114.43,16375.0,91.0776,91.1095,90.998,91.0935,16375.0
2019-04-03 10:25:00,114.47,114.48,114.21,114.3,15545.0,91.1254,91.1333,90.9184,90.99,15545.0
2019-04-03 10:30:00,114.28,114.41,114.2,114.4,9927.0,90.9741,91.0776,90.9104,91.0697,9927.0
2019-04-03 10:35:00,114.38,114.55,114.32,114.53,16545.0,91.0537,91.1891,91.006,91.1731,16545.0
2019-04-03 10:40:00,114.54,114.63,114.47,114.51,41309.0,91.1811,91.2527,91.1254,91.1572,41309.0
2019-04-03 10:45:00,114.5,114.55,114.36,114.37,15143.0,91.1493,91.1891,91.0378,91.0458,15143.0
2019-04-03 10:50:00,114.35,114.67,114.34,114.6,13734.0,91.0299,91.2846,91.0219,91.2289,13734.0
2019-04-03 10:55:00,114.63,114.75,114.63,114.74,11555.0,91.2527,91.3483,91.2527,91.3403,11555.0
2019-04-03 11:00:00,114.75,114.84,114.71,114.77,21879.0,91.3483,91.4199,91.3164,91.3642,21879.0
2019-04-03 11:05:00,114.72,114.75,114.54,114.57,9476.0,91.3244,91.3483,91.1811,91.205,9476.0
2019-04-03 11:10:00,114.55,114.57,114.35,114.4,16622.0,91.1891,91.205,91.0299,91.0697,16622.0
2019-04-03 11:15:00,114.4,114.47,114.31,114.47,12420.0,91.0697,91.1254,90.998,91.1254,12420.0
2019-04-03 11:20:00,114.49,114.49,114.3,114.3,20260.0,91.1413,91.1413,90.99,90.99,20260.0
2019-04-03 11:25:00,114.3,114.5,114.3,114.46,9156.0,90.99,91.1493,90.99,91.1174,9156.0
2019-04-03 11:30:00,114.47,114.58,114.47,114.53,9831.0,91.1254,91.2129,91.1254,91.1731,9831.0
2019-04-03 11:35:00,114.55,114.59,114.47,114.51,8965.0,91.1891,91.2209,91.1254,91.1572,8965.0
2019-04-03 11:40:00,114.49,114.52,114.41,114.51,9772.0,91.1413,91.1652,91.0776,91.1572,9772.0
2019-04-03 11:45:00,114.51,114.56,114.44,114.45,8004.0,91.1572,91.197,91.1015,91.1095,8004.0
2019-04-03 11:50:00,114.46,114.57,114.45,114.46,22237.0,91.1174,91.205,91.1095,91.1174,22237.0
2019-04-03 11:55:00,114.45,114.46,114.32,114.42,33082.0,91.1095,91.1174,91.006,91.0856,33082.0
2019-04-03 12:00:00,114.43,114.55,114.41,114.53,16740.0,91.0935,91.1891,91.0776,91.1731,16740.0
2019-04-03 12:05:00,114.52,114.66,114.51,114.63,20193.0,91.1652,91.2766,91.1572,91.2527,20193.0
2019-04-03 12:10:00,114.66,114.72,114.59,114.6,10402.0,91.2766,91.3244,91.2209,91.2289,10402.0
2019-04-03 12:15:00,114.6,114.6,114.51,114.55,8232.0,91.2289,91.2289,91.1572,91.1891,8232.0
2019-04-03 12:20:00,114.55,114.57,114.52,114.56,16543.0,91.1891,91.205,91.1652,91.197,16543.0
2019-04-03 12:25:00,114.57,114.66,114.57,114.66,5177.0,91.205,91.2766,91.205,91.2766,5177.0
2019-04-03 12:30:00,114.65,114.69,114.63,114.68,8485.0,91.2687,91.3005,91.2527,91.2926,8485.0
2019-04-03 12:35:00,114.68,114.68,114.6,114.62,29924.0,91.2926,91.2926,91.2289,91.2448,29924.0
2019-04-03 12:40:00,114.63,114.7,114.63,114.67,8855.0,91.2527,91.3085,91.2527,91.2846,8855.0
2019-04-03 12:45:00,114.67,114.83,114.64,114.67,32473.0,91.2846,91.412,91.2607,91.2846,32473.0
2019-04-03 12:50:00,114.65,114.65,114.54,114.59,26831.0,91.2687,91.2687,91.1811,91.2209,26831.0
2019-04-03 12:55:00,114.6,114.74,114.55,114.72,17699.0,91.2289,91.3403,91.1891,91.3244,17699.0
2019-04-03 13:00:00,114.72,114.83,114.72,114.8,5411.0,91.3244,91.412,91.3244,91.3881,5411.0
2019-04-03 13:05:00,114.82,114.82,114.75,114.78,8115.0,91.404,91.404,91.3483,91.3722,8115.0
2019-04-03 13:10:00,114.78,114.8,114.61,114.68,11073.0,91.3722,91.3881,91.2368,91.2926,11073.0
2019-04-03 13:15:00,114.67,114.72,114.62,114.65,12508.0,91.2846,91.3244,91.2448,91.2687,12508.0
2019-04-03 13:20:00,114.66,114.77,114.64,114.75,12736.0,91.2766,91.3642,91.2607,91.3483,12736.0
2019-04-03 13:25:00,114.79,114.79,114.74,114.77,8262.0,91.3801,91.3801,91.3403,91.3642,8262.0
2019-04-03 13:30:00,114.75,114.77,114.69,114.7,9447.0,91.3483,91.3642,91.3005,91.3085,9447.0
2019-04-03 13:35:00,114.7,114.77,114.68,114.76,7365.0,91.3085,91.3642,91.2926,91.3562,7365.0
2019-04-03 13:40:00,114.75,114.75,114.59,114.66,9081.0,91.3483,91.3483,91.2209,91.2766,9081.0
2019-04-03 13:45:00,114.66,114.71,114.66,114.69,5177.0,91.2766,91.3164,91.2766,91.3005,5177.0
2019-04-03 13:50:00,114.7,114.7,114.42,114.42,14824.0,91.3085,91.3085,91.0856,91.0856,14824.0
2019-04-03 13:55:00,114.43,114.48,114.4,114.48,7763.0,91.0935,91.1333,91.0697,91.1333,7763.0
2019-04-03 14:00:00,114.46,114.47,114.35,114.44,33479.0,91.1174,91.1254,91.0299,91.1015,33479.0
2019-04-03 14:05:00,114.45,114.5,114.45,114.49,10516.0,91.1095,91.1493,91.1095,91.1413,10516.0
2019-04-03 14:10:00,114.48,114.48,114.36,114.39,26891.0,91.1333,91.1333,91.0378,91.0617,26891.0
2019-04-03 14:15:00,114.39,114.47,114.32,114.38,25749.0,91.0617,91.1254,91.006,91.0537,25749.0
2019-04-03 14:20:00,114.4,114.54,114.4,114.52,23366.0,91.0697,91.1811,91.0697,91.1652,23366.0
2019-04-03 14:25:00,114.53,114.59,114.5,114.57,8993.0,91.1731,91.2209,91.1493,91.205,8993.0
2019-04-03 14:30:00,114.55,114.55,114.42,114.45,12083.0,91.1891,91.1891,91.0856,91.1095,12083.0
2019-04-03 14:35:00,114.46,114.47,114.26,114.26,16756.0,91.1174,91.1254,90.9582,90.9582,16756.0
2019-04-03 14:40:00,114.26,114.32,114.22,114.3,15644.0,90.9582,91.006,90.9264,90.99,15644.0
2019-04-03 14:45:00,114.31,114.38,114.29,114.31,19301.0,90.998,91.0537,90.9821,90.998,19301.0
2019-04-03 14:50:00,114.32,114.49,114.3,114.47,12421.0,91.006,91.1413,90.99,91.1254,12421.0
2019-04-03 14:55:00,114.46,114.48,114.31,114.31,8783.0,91.1174,91.1333,90.998,90.998,8783.0
2019-04-03 15:00:00,114.29,114.34,114.25,114.34,13378.0,90.9821,91.0219,90.9502,91.0219,13378.0
2019-04-03 15:05:00,114.33,114.42,114.24,114.25,32560.0,91.0139,91.0856,90.9423,90.9502,32560.0
2019-04-03 15:10:00,114.25,114.34,114.17,114.26,32671.0,90.9502,91.0219,90.8866,90.9582,32671.0
2019-04-03 15:15:00,114.18,114.2,114.07,114.08,18265.0,90.8945,90.9104,90.807,90.8149,18265.0
2019-04-03 15:20:00,114.09,114.13,114.03,114.13,19719.0,90.8229,90.8547,90.7751,90.8547,19719.0
2019-04-03 15:25:00,114.12,114.29,114.09,114.26,17570.0,90.8468,90.9821,90.8229,90.9582,17570.0
2019-04-03 15:30:00,114.26,114.27,114.15,114.23,20035.0,90.9582,90.9662,90.8706,90.9343,20035.0
2019-04-03 15:35:00,114.24,114.27,114.16,114.17,16532.0,90.9423,90.9662,90.8786,90.8866,16532.0
2019-04-03 15:40:00,114.17,114.26,114.13,114.24,28080.0,90.8866,90.9582,90.8547,90.9423,28080.0
2019-04-03 15:45:00,114.23,114.27,114.13,114.17,32470.0,90.9343,90.9662,90.8547,90.8866,32470.0
2019-04-03 15:50:00,114.17,114.26,114.13,114.19,43218.0,90.8866,90.9582,90.8547,90.9025,43218.0
2019-04-03 15:55:00,114.18,114.38,114.18,114.34,125482.0,90.8945,91.0537,90.8945,91.0219,125482.0
2019-04-04 09:30:00,114.3,114.3,113.86,114.15,42331.0,90.99,90.99,90.6398,90.8706,42331.0
2019-04-04 09:35:00,114.16,114.25,113.97,114.14,28849.0,90.8786,90.9502,90.7273,90.8627,28849.0
2019-04-04 09:40:00,114.21,114.36,113.98,114.03,20446.0,90.9184,91.0378,90.7353,90.7751,20446.0
2019-04-04 09:45:00,114.04,114.24,113.99,114.01,41242.0,90.7831,90.9423,90.7433,90.7592,41242.0
2019-04-04 09:50:00,114.01,114.14,114.01,114.09,20089.0,90.7592,90.8627,90.7592,90.8229,20089.0
2019-04-04 09:55:00,114.07,114.14,114.01,114.12,20286.0,90.807,90.8627,90.7592,90.8468,20286.0
2019-04-04 10:00:00,114.12,114.26,114.1,114.17,22126.0,90.8468,90.9582,90.8308,90.8866,22126.0
2019-04-04 10:05:00,114.19,114.26,114.16,114.16,10720.0,90.9025,90.9582,90.8786,90.8786,10720.0
2019-04-04 10:10:00,114.16,114.33,114.15,114.33,9105.0,90.8786,91.0139,90.8706,91.0139,9105.0
2019-04-04 10:15:00,114.31,114.33,114.11,114.19,12724.0,90.998,91.0139,90.8388,90.9025,12724.0
2019-04-04 10:20:00,114.2,114.24,114.16,114.21,6245.0,90.9104,90.9423,90.8786,90.9184,6245.0
2019-04-04 10:25:00,114.22,114.25,114.09,114.15,26588.0,90.9264,90.9502,90.8229,90.8706,26588.0
2019-04-04 10:30:00,114.16,114.19,114.05,114.06,15342.0,90.8786,90.9025,90.791,90.799,15342.0
2019-04-04 10:35:00,114.07,114.17,114.06,114.15,10050.0,90.807,90.8866,90.799,90.8706,10050.0
2019-04-04 10:40:00,114.17,114.18,114.08,114.16,20158.0,90.8866,90.8945,90.8149,90.8786,20158.0
2019-04-04 10:45:00,114.15,114.18,114.11,114.17,23907.0,90.8706,90.8945,90.8388,90.8866,23907.0
2019-04-04 10:50:00,114.17,114.23,114.13,114.22,35053.0,90.8866,90.9343,90.8547,90.9264,35053.0
2019-04-04 10:55:00,114.22,114.27,114.22,114.24,53566.0,90.9264,90.9662,90.9264,90.9423,53566.0
2019-04-04 11:00:00,114.23,114.42,114.23,114.42,38354.0,90.9343,91.0856,90.9343,91.0856,38354.0
2019-04-04 11:05:00,114.42,114.57,114.4,114.54,13952.0,91.0856,91.205,91.0697,91.1811,13952.0
2019-04-04 11:10:00,114.56,114.56,114.25,114.25,20839.0,91.197,91.197,90.9502,90.9502,20839.0
2019-04-04 11:15:00,114.24,114.24,113.84,113.84,12497.0,90.9423,90.9423,90.6239,90.6239,12497.0
2019-04-04 11:20:00,113.84,113.87,113.76,113.85,15006.0,90.6239,90.6477,90.5602,90.6318,15006.0
2019-04-04 11:25:00,113.88,114.05,113.86,114.0,28225.0,90.6557,90.791,90.6398,90.7512,28225.0
2019-04-04 11:30:00,113.98,114.0,113.78,113.79,9686.0,90.7353,90.7512,90.5761,90.5841,9686.0
2019-04-04 11:35:00,113.77,113.81,113.72,113.81,12355.0,90.5681,90.6,90.5283,90.6,12355.0
2019-04-04 11:40:00,113.78,113.78,113.61,113.63,13319.0,90.5761,90.5761,90.4408,90.4567,13319.0
2019-04-04 11:45:00,113.64,113.68,113.63,113.64,6187.0,90.4646,90.4965,90.4567,90.4646,6187.0
2019-04-04 11:50:00,113.63,113.67,113.58,113.65,9329.0,90.4567,90.4885,90.4169,90.4726,9329.0
2019-04-04 11:55:00,113.66,113.69,113.6,113.61,10996.0,90.4806,90.5045,90.4328,90.4408,10996.0
2019-04-04 12:00:00,113.63,113.71,113.61,113.68,8119.0,90.4567,90.5204,90.4408,90.4965,8119.0
2019-04-04 12:05:00,113.69,113.72,113.64,113.67,5803.0,90.5045,90.5283,90.4646,90.4885,5803.0
2019-04-04 12:10:00,113.66,113.71,113.63,113.63,4994.0,90.4806,90.5204,90.4567,90.4567,4994.0
2019-04-04 12:15:00,113.63,113.63,113.49,113.59,8039.0,90.4567,90.4567,90.3452,90.4248,8039.0
2019-04-04 12:20:00,113.59,113.74,113.58,113.67,12980.0,90.4248,90.5443,90.4169,90.4885,12980.0
2019-04-04 12:25:00,113.67,113.72,113.66,113.68,5820.0,90.4885,90.5283,90.4806,90.4965,5820.0
2019-04-04 12:30:00,113.65,113.75,113.65,113.71,8761.0,90.4726,90.5522,90.4726,90.5204,8761.0
2019-04-04 12:35:00,113.72,113.85,113.72,113.77,9534.0,90.5283,90.6318,90.5283,90.5681,9534.0
2019-04-04 12:40:00,113.78,113.81,113.68,113.71,7481.0,90.5761,90.6,90.4965,90.5204,7481.0
2019-04-04 12:45:00,113.71,113.75,113.67,113.75,6051.0,90.5204,90.5522,90.4885,90.5522,6051.0
2019-04-04 12:50:00,113.75,113.83,113.74,113.79,6544.0,90.5522,90.6159,90.5443,90.5841,6544.0
2019-04-04 12:55:00,113.79,113.8,113.72,113.75,6545.0,90.5841,90.592,90.5283,90.5522,6545.0
2019-04-04 13:00:00,113.76,113.82,113.74,113.78,5312.0,90.5602,90.6079,90.5443,90.5761,5312.0
2019-04-04 13:05:00,113.78,113.84,113.76,113.79,7178.0,90.5761,90.6239,90.5602,90.5841,7178.0
2019-04-04 13:10:00,113.79,113.83,113.77,113.78,4697.0,90.5841,90.6159,90.5681,90.5761,4697.0
2019-04-04 13:15:00,113.78,113.78,113.68,113.73,6583.0,90.5761,90.5761,90.4965,90.5363,6583.0
2019-04-04 13:20:00,113.74,113.8,113.69,113.79,58032.0,90.5443,90.592,90.5045,90.5841,58032.0
2019-04-04 13:25:00,113.76,113.82,113.71,113.82,7525.0,90.5602,90.6079,90.5204,90.6079,7525.0
2019-04-04 13:30:00,113.82,113.83,113.77,113.82,9392.0,90.6079,90.6159,90.5681,90.6079,9392.0
2019-04-04 13:35:00,113.84,113.89,113.81,113.84,6618.0,90.6239,90.6637,90.6,90.6239,6618.0
2019-04-04 13:40:00,113.85,113.88,113.84,113.87,4156.0,90.6318,90.6557,90.6239,90.6477,4156.0
2019-04-04 13:45:00,113.87,113.95,113.86,113.89,11143.0,90.6477,90.7114,90.6398,90.6637,11143.0
2019-04-04 13:50:00,113.89,113.98,113.87,113.98,7322.0,90.6637,90.7353,90.6477,90.7353,7322.0
2019-04-04 13:55:00,113.97,114.03,113.96,114.0,21803.0,90.7273,90.7751,90.7194,90.7512,21803.0
2019-04-04 14:00:00,114.01,114.02,113.95,113.99,22972.0,90.7592,90.7672,90.7114,90.7433,22972.0
2019-04-04 14:05:00,114.0,114.0,113.95,113.96,5121.0,90.7512,90.7512,90.7114,90.7194,5121.0
2019-04-04 14:10:00,113.95,113.99,113.92,113.96,13017.0,90.7114,90.7433,90.6875,90.7194,13017.0
2019-04-04 14:15:00,113.96,114.04,113.95,114.04,26459.0,90.7194,90.7831,90.7114,90.7831,26459.0
2019-04-04 14:20:00,114.03,114.07,114.02,114.05,10791.0,90.7751,90.807,90.7672,90.791,10791.0
2019-04-04 14:25:00,114.05,114.07,114.0,114.02,8694.0,90.791,90.807,90.7512,90.7672,8694.0
2019-04-04 14:30:00,114.01,114.01,113.96,113.99,8668.0,90.7592,90.7592,90.7194,90.7433,8668.0
2019-04-04 14:35:00,114.01,114.01,113.96,113.98,5641.0,90.7592,90.7592,90.7194,90.7353,5641.0
2019-04-04 14:40:00,113.97,114.04,113.96,114.02,9412.0,90.7273,90.7831,90.7194,90.7672,9412.0
2019-04-04 14:45:00,114.01,114.08,114.01,114.06,6760.0,90.7592,90.8149,90.7592,90.799,6760.0
2019-04-04 14:50:00,114.06,114.06,114.0,114.0,5915.0,90.799,90.799,90.7512,90.7512,5915.0
2019-04-04 14:55:00,114.0,114.0,113.82,113.84,16171.0,90.7512,90.7512,90.6079,90.6239,16171.0
2019-04-04 15:00:00,113.86,113.88,113.8,113.84,9331.0,90.6398,90.6557,90.592,90.6239,9331.0
2019-04-04 15:05:00,113.83,113.88,113.73,113.76,11021.0,90.6159,90.6557,90.5363,90.5602,11021.0
2019-04-04 15:10:00,113.75,113.84,113.75,113.82,10578.0,90.5522,90.6239,90.5522,90.6079,10578.0
2019-04-04 15:15:00,113.83,113.93,113.82,113.93,21438.0,90.6159,90.6955,90.6079,90.6955,21438.0
2019-04-04 15:20:00,113.93,113.97,113.88,113.96,10130.0,90.6955,90.7273,90.6557,90.7194,10130.0
2019-04-04 15:25:00,113.95,113.97,113.88,113.92,12993.0,90.7114,90.7273,90.6557,90.6875,12993.0
2019-04-04 15:30:00,113.94,113.98,113.92,113.95,16012.0,90.7035,90.7353,90.6875,90.7114,16012.0
2019-04-04 15:35:00,113.95,114.03,113.94,114.0,29016.0,90.7114,90.7751,90.7035,90.7512,29016.0
2019-04-04 15:40:00,114.0,114.0,113.87,113.88,21847.0,90.7512,90.7512,90.6477,90.6557,21847.0
2019-04-04 15:45:00,113.89,113.89,113.69,113.76,50989.0,90.6637,90.6637,90.5045,90.5602,50989.0
2019-04-04 15:50:00,113.77,113.81,113.73,113.79,76925.0,90.5681,90.6,90.5363,90.5841,76925.0
2019-04-04 15:55:00,113.79,114.0,113.57,113.95,294166.0,90.5841,90.7512,90.4089,90.7114,294166.0
2019-04-05 09:30:00,114.16,114.67,114.11,114.37,54238.0,90.8786,91.2846,90.8388,91.0458,54238.0
2019-04-05 09:35:00,114.39,114.39,114.05,114.1,5393.0,91.0617,91.0617,90.791,90.8308,5393.0
2019-04-05 09:40:00,114.09,114.33,114.04,114.3,6878.0,90.8229,91.0139,90.7831,90.99,6878.0
2019-04-05 09:45:00,114.3,114.5,114.22,114.22,17683.0,90.99,91.1493,90.9264,90.9264,17683.0
2019-04-05 09:50:00,114.25,114.35,114.2,114.3,18105.0,90.9502,91.0299,90.9104,90.99,18105.0
2019-04-05 09:55:00,114.31,114.46,114.28,114.35,14473.0,90.998,91.1174,90.9741,91.0299,14473.0
2019-04-05 10:00:00,114.37,114.48,114.34,114.43,26602.0,91.0458,91.1333,91.0219,91.0935,26602.0
2019-04-05 10:05:00,114.46,114.55,114.4,114.55,8192.0,91.1174,91.1891,91.0697,91.1891,8192.0
2019-04-05 10:10:00,114.56,114.67,114.54,114.65,14981.0,91.197,91.2846,91.1811,91.2687,14981.0
2019-04-05 10:15:00,114.66,114.71,114.63,114.69,17057.0,91.2766,91.3164,91.2527,91.3005,17057.0
2019-04-05 10:20:00,114.7,114.78,114.58,114.58,31459.0,91.3085,91.3722,91.2129,91.2129,31459.0
2019-04-05 10:25:00,114.54,114.66,114.51,114.57,13245.0,91.1811,91.2766,91.1572,91.205,13245.0
2019-04-05 10:30:00,114.6,114.8,114.57,114.76,27486.0,91.2289,91.3881,91.205,91.3562,27486.0
2019-04-05 10:35:00,114.75,114.75,114.48,114.52,11760.0,91.3483,91.3483,91.1333,91.1652,11760.0
2019-04-05 10:40:00,114.55,114.58,114.44,114.58,10563.0,91.1891,91.2129,91.1015,91.2129,10563.0
2019-04-05 10:45:00,114.6,114.6,114.46,114.48,9925.0,91.2289,91.2289,91.1174,91.1333,9925.0
2019-04-05 10:50:00,114.49,114.59,114.45,114.49,12057.0,91.1413,91.2209,91.1095,91.1413,12057.0
2019-04-05 10:55:00,114.49,114.5,114.38,114.41,14498.0,91.1413,91.1493,91.0537,91.0776,14498.0
2019-04-05 11:00:00,114.43,114.5,114.4,114.46,15594.0,91.0935,91.1493,91.0697,91.1174,15594.0
2019-04-05 11:05:00,114.43,114.48,114.39,114.42,12785.0,91.0935,91.1333,91.0617,91.0856,12785.0
2019-04-05 11:10:00,114.41,114.66,114.41,114.55,19214.0,91.0776,91.2766,91.0776,91.1891,19214.0
2019-04-05 11:15:00,114.53,114.63,114.49,114.5,18578.0,91.1731,91.2527,91.1413,91.1493,18578.0
2019-04-05 11:20:00,114.51,114.52,114.38,114.38,10491.0,91.1572,91.1652,91.0537,91.0537,10491.0
2019-04-05 11:25:00,114.39,114.4,114.26,114.26,19134.0,91.0617,91.0697,90.9582,90.9582,19134.0
2019-04-05 11:30:00,114.26,114.26,114.12,114.18,16100.0,90.9582,90.9582,90.8468,90.8945,16100.0
2019-04-05 11:35:00,114.18,114.27,114.16,114.27,10340.0,90.8945,90.9662,90.8786,90.9662,10340.0
2019-04-05 11:40:00,114.24,114.48,114.24,114.48,14803.0,90.9423,91.1333,90.9423,91.1333,14803.0
2019-04-05 11:45:00,114.49,114.49,114.33,114.35,19592.0,91.1413,91.1413,91.0139,91.0299,19592.0
2019-04-05 11:50:00,114.37,114.42,114.3,114.38,14781.0,91.0458,91.0856,90.99,91.0537,14781.0
2019-04-05 11:55:00,114.39,114.47,114.36,114.45,19487.0,91.0617,91.1254,91.0378,91.1095,19487.0
2019-04-05 12:00:00,114.44,114.64,114.44,114.63,24422.0,91.1015,91.2607,91.1015,91.2527,24422.0
2019-04-05 12:05:00,114.62,114.71,114.6,114.71,15914.0,91.2448,91.3164,91.2289,91.3164,15914.0
2019-04-05 12:10:00,114.7,114.84,114.7,114.73,28154.0,91.3085,91.4199,91.3085,91.3324,28154.0
2019-04-05 12:15:00,114.73,114.75,114.6,114.7,37896.0,91.3324,91.3483,91.2289,91.3085,37896.0
2019-04-05 12:20:00,114.71,114.74,114.64,114.71,6855.0,91.3164,91.3403,91.2607,91.3164,6855.0
2019-04-05 12:25:00,114.69,114.69,114.63,114.67,8671.0,91.3005,91.3005,91.2527,91.2846,8671.0
2019-04-05 12:30:00,114.69,114.72,114.64,114.64,8345.0,91.3005,91.3244,91.2607,91.2607,8345.0
2019-04-05 12:35:00,114.63,114.63,114.45,114.46,6167.0,91.2527,91.2527,91.1095,91.1174,6167.0
2019-04-05 12:40:00,114.44,114.53,114.4,114.53,36020.0,91.1015,91.1731,91.0697,91.1731,36020.0
2019-04-05 12:45:00,114.52,114.9,114.5,114.86,82869.0,91.1652,91.4677,91.1493,91.4358,82869.0
2019-04-05 12:50:00,114.89,114.91,114.54,114.63,57897.0,91.4597,91.4756,91.1811,91.2527,57897.0
2019-04-05 12:55:00,114.63,114.71,114.56,114.69,26622.0,91.2527,91.3164,91.197,91.3005,26622.0
2019-04-05 13:00:00,114.69,114.77,114.56,114.68,20592.0,91.3005,91.3642,91.197,91.2926,20592.0
2019-04-05 13:05:00,114.68,114.73,114.6,114.72,10040.0,91.2926,91.3324,91.2289,91.3244,10040.0
2019-04-05 13:10:00,114.7,114.75,114.68,114.75,5657.0,91.3085,91.3483,91.2926,91.3483,5657.0
2019-04-05 13:15:00,114.75,114.75,114.65,114.71,7671.0,91.3483,91.3483,91.2687,91.3164,7671.0
2019-04-05 13:20:00,114.72,114.74,114.69,114.72,6846.0,91.3244,91.3403,91.3005,91.3244,6846.0
2019-04-05 13:25:00,114.71,114.71,114.59,114.59,7842.0,91.3164,91.3164,91.2209,91.2209,7842.0
2019-04-05 13:30:00,114.6,114.62,114.58,114.62,4597.0,91.2289,91.2448,91.2129,91.2448,4597.0
2019-04-05 13:35:00,114.65,114.71,114.6,114.71,6604.0,91.2687,91.3164,91.2289,91.3164,6604.0
2019-04-05 13:40:00,114.7,114.73,114.65,114.66,9556.0,91.3085,91.3324,91.2687,91.2766,9556.0
2019-04-05 13:45:00,114.66,114.7,114.6,114.6,15682.0,91.2766,91.3085,91.2289,91.2289,15682.0
2019-04-05 13:50:00,114.62,114.64,114.57,114.58,14629.0,91.2448,91.2607,91.205,91.2129,14629.0
2019-04-05 13:55:00,114.57,114.67,114.55,114.63,28833.0,91.205,91.2846,91.1891,91.2527,28833.0
2019-04-05 14:00:00,114.65,114.68,114.62,114.68,7658.0,91.2687,91.2926,91.2448,91.2926,7658.0
2019-04-05 14:05:00,114.68,114.7,114.58,114.61,29608.0,91.2926,91.3085,91.2129,91.2368,29608.0
2019-04-05 14:10:00,114.6,114.61,114.55,114.56,13887.0,91.2289,91.2368,91.1891,91.197,13887.0
2019-04-05 14:15:00,114.54,114.58,114.46,114.55,50956.0,91.1811,91.2129,91.1174,91.1891,50956.0
2019-04-05 14:20:00,114.57,114.57,114.47,114.49,21762.0,91.205,91.205,91.1254,91.1413,21762.0
2019-04-05 14:25:00,114.49,114.53,114.43,114.48,7717.0,91.1413,91.1731,91.0935,91.1333,7717.0
2019-04-05 14:30:00,114.46,114.46,114.32,114.33,13551.0,91.1174,91.1174,91.006,91.0139,13551.0
2019-04-05 14:35:00,114.35,114.36,114.28,114.29,17290.0,91.0299,91.0378,90.9741,90.9821,17290.0
2019-04-05 14:40:00,114.29,114.31,114.2,114.31,15280.0,90.9821,90.998,90.9104,90.998,15280.0
2019-04-05 14:45:00,114.29,114.3,114.22,114.24,13709.0,90.9821,90.99,90.9264,90.9423,13709.0
2019-04-05 14:50:00,114.25,114.25,114.2,114.2,18509.0,90.9502,90.9502,90.9104,90.9104,18509.0
2019-04-05 14:55:00,114.2,114.3,114.2,114.21,24266.0,90.9104,90.99,90.9104,90.9184,24266.0
2019-04-05 15:00:00,114.21,114.22,114.16,114.2,26972.0,90.9184,90.9264,90.8786,90.9104,26972.0
2019-04-05 15:05:00,114.22,114.22,114.09,114.16,17776.0,90.9264,90.9264,90.8229,90.8786,17776.0
2019-04-05 15:10:00,114.16,114.24,114.09,114.16,28720.0,90.8786,90.9423,90.8229,90.8786,28720.0
2019-04-05 15:15:00,114.15,114.18,114.09,114.18,27060.0,90.8706,90.8945,90.8229,90.8945,27060.0
2019-04-05 15:20:00,114.18,114.27,114.17,114.22,33282.0,90.8945,90.9662,90.8866,90.9264,33282.0
2019-04-05 15:25:00,114.21,114.3,114.2,114.26,18020.0,90.9184,90.99,90.9104,90.9582,18020.0
2019-04-05 15:30:00,114.25,114.36,114.21,114.34,26577.0,90.9502,91.0378,90.9184,91.0219,26577.0
2019-04-05 15:35:00,114.36,114.37,114.26,114.33,23787.0,91.0378,91.0458,90.9582,91.0139,23787.0
2019-04-05 15:40:00,114.33,114.35,114.26,114.27,26438.0,91.0139,91.0299,90.9582,90.9662,26438.0
2019-04-05 15:45:00,114.27,114.29,114.21,114.28,51591.0,90.9662,90.9821,90.9184,90.9741,51591.0
2019-04-05 15:50:00,114.29,114.32,114.16,114.2,63958.0,90.9821,91.006,90.8786,90.9104,63958.0
2019-04-05 15:55:00,114.2,114.38,114.2,114.33,95444.0,90.9104,91.0537,90.9104,91.0139,95444.0
2019-04-08 09:30:00,113.73,113.86,113.35,113.71,35623.0,90.5363,90.6398,90.2338,90.5204,35623.0
2019-04-08 09:35:00,113.6,113.61,113.34,113.55,12136.0,90.4328,90.4408,90.2258,90.393,12136.0
2019-04-08 09:40:00,113.55,113.79,113.55,113.56,18588.0,90.393,90.5841,90.393,90.401,18588.0
2019-04-08 09:45:00,113.53,113.61,113.38,113.59,10973.0,90.3771,90.4408,90.2577,90.4248,10973.0
2019-04-08 09:50:00,113.61,113.62,113.42,113.47,15777.0,90.4408,90.4487,90.2895,90.3293,15777.0
2019-04-08 09:55:00,113.45,113.63,113.41,113.58,15025.0,90.3134,90.4567,90.2816,90.4169,15025.0
2019-04-08 10:00:00,113.58,113.6,113.42,113.42,23223.0,90.4169,90.4328,90.2895,90.2895,23223.0
2019-04-08 10:05:00,113.42,113.57,113.4,113.45,25817.0,90.2895,90.4089,90.2736,90.3134,25817.0
2019-04-08 10:10:00,113.44,113.55,113.43,113.53,14699.0,90.3054,90.393,90.2975,90.3771,14699.0
2019-04-08 10:15:00,113.54,113.79,113.54,113.77,21124.0,90.385,90.5841,90.385,90.5681,21124.0
2019-04-08 10:20:00,113.76,113.83,113.72,113.79,17774.0,90.5602,90.6159,90.5283,90.5841,17774.0
2019-04-08 10:25:00,113.79,113.8,113.49,113.64,72772.0,90.5841,90.592,90.3452,90.4646,72772.0
2019-04-08 10:30:00,113.64,113.78,113.59,113.67,50902.0,90.4646,90.5761,90.4248,90.4885,50902.0
2019-04-08 10:35:00,113.67,113.84,113.66,113.77,13212.0,90.4885,90.6239,90.4806,90.5681,13212.0
2019-04-08 10:40:00,113.76,113.78,113.36,113.36,33464.0,90.5602,90.5761,90.2417,90.2417,33464.0
2019-04-08 10:45:00,113.37,113.47,113.32,113.41,19343.0,90.2497,90.3293,90.2099,90.2816,19343.0
2019-04-08 10:50:00,113.42,113.64,113.42,113.56,11999.0,90.2895,90.4646,90.2895,90.401,11999.0
2019-04-08 10:55:00,113.53,113.66,113.52,113.6,9369.0,90.3771,90.4806,90.3691,90.4328,9369.0
2019-04-08 11:00:00,113.6,113.72,113.52,113.72,10830.0,90.4328,90.5283,90.3691,90.5283,10830.0
2019-04-08 11:05:00,113.72,113.75,113.61,113.61,12793.0,90.5283,90.5522,90.4408,90.4408,12793.0
2019-04-08 11:10:00,113.64,113.69,113.51,113.51,12371.0,90.4646,90.5045,90.3612,90.3612,12371.0
2019-04-08 11:15:00,113.52,113.58,113.41,113.43,12369.0,90.3691,90.4169,90.2816,90.2975,12369.0
2019-04-08 11:20:00,113.42,113.48,113.36,113.45,10269.0,90.2895,90.3373,90.2417,90.3134,10269.0
2019-04-08 11:25:00,113.44,113.47,113.38,113.47,9075.0,90.3054,90.3293,90.2577,90.3293,9075.0
2019-04-08 11:30:00,113.49,113.65,113.48,113.62,12603.0,90.3452,90.4726,90.3373,90.4487,12603.0
2019-04-08 11:35:00,113.59,113.66,113.56,113.61,15755.0,90.4248,90.4806,90.401,90.4408,15755.0
2019-04-08 11:40:00,113.62,113.69,113.61,113.68,7772.0,90.4487,90.5045,90.4408,90.4965,7772.0
2019-04-08 11:45:00,113.68,113.8,113.5,113.8,14197.0,90.4965,90.592,90.3532,90.592,14197.0
2019-04-08 11:50:00,113.77,113.77,113.57,113.6,8316.0,90.5681,90.5681,90.4089,90.4328,8316.0
2019-04-08 11:55:00,113.59,113.73,113.57,113.66,6272.0,90.4248,90.5363,90.4089,90.4806,6272.0
2019-04-08 12:00:00,113.67,113.73,113.51,113.53,7861.0,90.4885,90.5363,90.3612,90.3771,7861.0
2019-04-08 12:05:00,113.51,113.54,113.45,113.49,8561.0,90.3612,90.385,90.3134,90.3452,8561.0
2019-04-08 12:10:00,113.48,113.58,113.48,113.57,11819.0,90.3373,90.4169,90.3373,90.4089,11819.0
2019-04-08 12:15:00,113.58,113.69,113.58,113.65,9523.0,90.4169,90.5045,90.4169,90.4726,9523.0
2019-04-08 12:20:00,113.65,113.65,113.53,113.59,6725.0,90.4726,90.4726,90.3771,90.4248,6725.0
2019-04-08 12:25:00,113.59,113.61,113.55,113.59,7927.0,90.4248,90.4408,90.393,90.4248,7927.0
2019-04-08 12:30:00,113.57,113.59,113.46,113.53,6294.0,90.4089,90.4248,90.3214,90.3771,6294.0
2019-04-08 12:35:00,113.54,113.6,113.53,113.54,6833.0,90.385,90.4328,90.3771,90.385,6833.0
2019-04-08 12:40:00,113.57,113.59,113.51,113.59,6889.0,90.4089,90.4248,90.3612,90.4248,6889.0
2019-04-08 12:45:00,113.59,113.59,113.55,113.58,4210.0,90.4248,90.4248,90.393,90.4169,4210.0
2019-04-08 12:50:00,113.59,113.62,113.48,113.48,7902.0,90.4248,90.4487,90.3373,90.3373,7902.0
2019-04-08 12:55:00,113.49,113.58,113.48,113.55,8615.0,90.3452,90.4169,90.3373,90.393,8615.0
2019-04-08 13:00:00,113.54,113.55,113.45,113.49,9185.0,90.385,90.393,90.3134,90.3452,9185.0
2019-04-08 13:05:00,113.5,113.54,113.47,113.52,4322.0,90.3532,90.385,90.3293,90.3691,4322.0
2019-04-08 13:10:00,113.53,113.59,113.53,113.54,4001.0,90.3771,90.4248,90.3771,90.385,4001.0
2019-04-08 13:15:00,113.55,113.56,113.46,113.56,5334.0,90.393,90.401,90.3214,90.401,5334.0
2019-04-08 13:20:00,113.56,113.65,113.55,113.64,7753.0,90.401,90.4726,90.393,90.4646,7753.0
2019-04-08 13:25:00,113.64,113.67,113.58,113.59,6638.0,90.4646,90.4885,90.4169,90.4248,6638.0
2019-04-08 13:30:00,113.59,113.61,113.56,113.61,9157.0,90.4248,90.4408,90.401,90.4408,9157.0
2019-04-08 13:35:00,113.62,113.69,113.57,113.65,11414.0,90.4487,90.5045,90.4089,90.4726,11414.0
2019-04-08 13:40:00,113.66,113.68,113.62,113.68,9093.0,90.4806,90.4965,90.4487,90.4965,9093.0
2019-04-08 13:45:00,113.69,113.81,113.68,113.77,15116.0,90.5045,90.6,90.4965,90.5681,15116.0
2019-04-08 13:50:00,113.76,113.88,113.75,113.84,14500.0,90.5602,90.6557,90.5522,90.6239,14500.0
2019-04-08 13:55:00,113.84,113.97,113.8,113.96,15235.0,90.6239,90.7273,90.592,90.7194,15235.0
2019-04-08 14:00:00,113.96,114.06,113.89,113.91,44381.0,90.7194,90.799,90.6637,90.6796,44381.0
2019-04-08 14:05:00,113.91,114.03,113.9,113.98,11781.0,90.6796,90.7751,90.6716,90.7353,11781.0
2019-04-08 14:10:00,113.96,113.98,113.9,113.98,12465.0,90.7194,90.7353,90.6716,90.7353,12465.0
2019-04-08 14:15:00,113.99,114.03,113.93,113.95,8122.0,90.7433,90.7751,90.6955,90.7114,8122.0
2019-04-08 14:20:00,113.95,113.97,113.9,113.93,5259.0,90.7114,90.7273,90.6716,90.6955,5259.0
2019-04-08 14:25:00,113.94,113.94,113.88,113.9,10998.0,90.7035,90.7035,90.6557,90.6716,10998.0
2019-04-08 14:30:00,113.87,113.88,113.71,113.71,10982.0,90.6477,90.6557,90.5204,90.5204,10982.0
2019-04-08 14:35:00,113.74,113.88,113.73,113.82,8164.0,90.5443,90.6557,90.5363,90.6079,8164.0
2019-04-08 14:40:00,113.81,113.83,113.75,113.81,5790.0,90.6,90.6159,90.5522,90.6,5790.0
2019-04-08 14:45:00,113.78,113.78,113.74,113.75,5370.0,90.5761,90.5761,90.5443,90.5522,5370.0
2019-04-08 14:50:00,113.74,113.81,113.74,113.76,10250.0,90.5443,90.6,90.5443,90.5602,10250.0
2019-04-08 14:55:00,113.75,113.76,113.64,113.7,18414.0,90.5522,90.5602,90.4646,90.5124,18414.0
2019-04-08 15:00:00,113.7,113.83,113.69,113.8,7489.0,90.5124,90.6159,90.5045,90.592,7489.0
2019-04-08 15:05:00,113.8,113.85,113.72,113.74,8959.0,90.592,90.6318,90.5283,90.5443,8959.0
2019-04-08 15:10:00,113.75,113.77,113.71,113.76,7966.0,90.5522,90.5681,90.5204,90.5602,7966.0
2019-04-08 15:15:00,113.77,113.82,113.75,113.78,10357.0,90.5681,90.6079,90.5522,90.5761,10357.0
2019-04-08 15:20:00,113.8,113.82,113.75,113.76,13576.0,90.592,90.6079,90.5522,90.5602,13576.0
2019-04-08 15:25:00,113.75,113.81,113.75,113.76,7109.0,90.5522,90.6,90.5522,90.5602,7109.0
2019-04-08 15:30:00,113.77,113.8,113.7,113.77,24393.0,90.5681,90.592,90.5124,90.5681,24393.0
2019-04-08 15:35:00,113.77,113.95,113.73,113.93,14771.0,90.5681,90.7114,90.5363,90.6955,14771.0
2019-04-08 15:40:00,113.93,113.99,113.9,113.92,17451.0,90.6955,90.7433,90.6716,90.6875,17451.0
2019-04-08 15:45:00,113.92,113.96,113.9,113.91,35505.0,90.6875,90.7194,90.6716,90.6796,35505.0
2019-04-08 15:50:00,113.91,114.06,113.91,114.04,62510.0,90.6796,90.799,90.6796,90.7831,62510.0
2019-04-08 15:55:00,114.04,114.06,113.92,113.97,74766.0,90.7831,90.799,90.6875,90.7273,74766.0
2019-04-09 09:30:00,113.07,113.23,112.61,112.64,91408.0,90.0109,90.1383,89.6447,89.6686,91408.0
2019-04-09 09:35:00,112.57,112.84,112.4,112.7,20881.0,89.6129,89.8278,89.4775,89.7163,20881.0
2019-04-09 09:40:00,112.7,112.79,112.61,112.74,10425.0,89.7163,89.788,89.6447,89.7482,10425.0
2019-04-09 09:45:00,112.7,112.72,112.55,112.67,11453.0,89.7163,89.7323,89.5969,89.6925,11453.0
2019-04-09 09:50:00,112.66,112.9,112.65,112.76,15397.0,89.6845,89.8756,89.6765,89.7641,15397.0
2019-04-09 09:55:00,112.76,113.0,112.73,112.88,16783.0,89.7641,89.9552,89.7402,89.8596,16783.0
2019-04-09 10:00:00,112.88,112.93,112.68,112.74,12519.0,89.8596,89.8994,89.7004,89.7482,12519.0
2019-04-09 10:05:00,112.74,112.98,112.74,112.85,10962.0,89.7482,89.9392,89.7482,89.8358,10962.0
2019-04-09 10:10:00,112.86,112.89,112.73,112.77,10308.0,89.8437,89.8676,89.7402,89.7721,10308.0
2019-04-09 10:15:00,112.77,112.81,112.71,112.76,10940.0,89.7721,89.8039,89.7243,89.7641,10940.0
2019-04-09 10:20:00,112.77,112.81,112.63,112.72,7949.0,89.7721,89.8039,89.6606,89.7323,7949.0
2019-04-09 10:25:00,112.69,112.79,112.69,112.78,5814.0,89.7084,89.788,89.7084,89.78,5814.0
2019-04-09 10:30:00,112.78,112.84,112.75,112.81,8132.0,89.78,89.8278,89.7562,89.8039,8132.0
2019-04-09 10:35:00,112.84,112.94,112.84,112.85,11332.0,89.8278,89.9074,89.8278,89.8358,11332.0
2019-04-09 10:40:00,112.86,112.88,112.62,112.62,15218.0,89.8437,89.8596,89.6527,89.6527,15218.0
2019-04-09 10:45:00,112.62,112.7,112.62,112.68,13263.0,89.6527,89.7163,89.6527,89.7004,13263.0
2019-04-09 10:50:00,112.65,112.8,112.6,112.8,5777.0,89.6765,89.796,89.6367,89.796,5777.0
2019-04-09 10:55:00,112.77,112.83,112.71,112.83,7929.0,89.7721,89.8198,89.7243,89.8198,7929.0
2019-04-09 11:00:00,112.82,112.92,112.74,112.91,17401.0,89.8119,89.8915,89.7482,89.8835,17401.0
2019-04-09 11:05:00,112.9,113.0,112.86,112.98,11028.0,89.8756,89.9552,89.8437,89.9392,11028.0
2019-04-09 11:10:00,112.97,112.99,112.85,112.9,11069.0,89.9313,89.9472,89.8358,89.8756,11069.0
2019-04-09 11:15:00,112.89,112.95,112.85,112.91,19020.0,89.8676,89.9154,89.8358,89.8835,19020.0
2019-04-09 11:20:00,112.9,112.99,112.8,112.81,9042.0,89.8756,89.9472,89.796,89.8039,9042.0
2019-04-09 11:25:00,112.81,113.01,112.81,113.01,16044.0,89.8039,89.9631,89.8039,89.9631,16044.0
2019-04-09 11:30:00,113.01,113.14,112.97,112.98,14263.0,89.9631,90.0666,89.9313,89.9392,14263.0
2019-04-09 11:35:00,112.95,113.06,112.95,112.98,4846.0,89.9154,90.0029,89.9154,89.9392,4846.0
2019-04-09 11:40:00,112.99,113.04,112.87,113.04,19781.0,89.9472,89.987,89.8517,89.987,19781.0
2019-04-09 11:45:00,113.05,113.08,112.96,113.08,35693.0,89.995,90.0189,89.9233,90.0189,35693.0
2019-04-09 11:50:00,113.07,113.18,113.0,113.08,44181.0,90.0109,90.0985,89.9552,90.0189,44181.0
2019-04-09 11:55:00,113.07,113.13,113.05,113.05,38703.0,90.0109,90.0587,89.995,89.995,38703.0
2019-04-09 12:00:00,113.07,113.26,113.06,113.17,32400.0,90.0109,90.1621,90.0029,90.0905,32400.0
2019-04-09 12:05:00,113.18,113.27,113.15,113.19,20185.0,90.0985,90.1701,90.0746,90.1064,20185.0
2019-04-09 12:10:00,113.18,113.27,113.18,113.18,36653.0,90.0985,90.1701,90.0985,90.0985,36653.0
2019-04-09 12:15:00,113.2,113.24,113.2,113.21,3251.0,90.1144,90.1462,90.1144,90.1223,3251.0
2019-04-09 12:20:00,113.24,113.24,113.16,113.18,19678.0,90.1462,90.1462,90.0825,90.0985,19678.0
2019-04-09 12:25:00,113.22,113.24,113.17,113.21,8006.0,90.1303,90.1462,90.0905,90.1223,8006.0
2019-04-09 12:30:00,113.23,113.24,113.16,113.21,9837.0,90.1383,90.1462,90.0825,90.1223,9837.0
2019-04-09 12:35:00,113.18,113.18,113.04,113.08,26057.0,90.0985,90.0985,89.987,90.0189,26057.0
2019-04-09 12:40:00,113.05,113.1,113.05,113.05,6293.0,89.995,90.0348,89.995,89.995,6293.0
2019-04-09 12:45:00,113.03,113.07,112.97,112.97,10428.0,89.979,90.0109,89.9313,89.9313,10428.0
2019-04-09 12:50:00,112.98,113.1,112.98,113.07,10160.0,89.9392,90.0348,89.9392,90.0109,10160.0
2019-04-09 12:55:00,113.08,113.09,113.02,113.04,4310.0,90.0189,90.0268,89.9711,89.987,4310.0
2019-04-09 13:00:00,113.01,113.05,112.97,113.05,7798.0,89.9631,89.995,89.9313,89.995,7798.0
2019-04-09 13:05:00,113.05,113.12,113.0,113.03,10191.0,89.995,90.0507,89.9552,89.979,10191.0
2019-04-09 13:10:00,113.03,113.06,112.95,112.97,6302.0,89.979,90.0029,89.9154,89.9313,6302.0
2019-04-09 13:15:00,112.98,113.03,112.9,112.9,5613.0,89.9392,89.979,89.8756,89.8756,5613.0
2019-04-09 13:20:00,112.92,112.93,112.86,112.9,10009.0,89.8915,89.8994,89.8437,89.8756,10009.0
2019-04-09 13:25:00,112.9,112.96,112.87,112.94,7499.0,89.8756,89.9233,89.8517,89.9074,7499.0
2019-04-09 13:30:00,112.95,113.04,112.94,113.01,7982.0,89.9154,89.987,89.9074,89.9631,7982.0
2019-04-09 13:35:00,113.01,113.03,112.99,113.02,4076.0,89.9631,89.979,89.9472,89.9711,4076.0
2019-04-09 13:40:00,113.01,113.01,112.94,112.96,4998.0,89.9631,89.9631,89.9074,89.9233,4998.0
2019-04-09 13:45:00,112.96,113.02,112.93,113.0,11953.0,89.9233,89.9711,89.8994,89.9552,11953.0
2019-04-09 13:50:00,113.01,113.02,112.91,112.92,6235.0,89.9631,89.9711,89.8835,89.8915,6235.0
2019-04-09 13:55:00,112.91,112.96,112.9,112.95,4402.0,89.8835,89.9233,89.8756,89.9154,4402.0
2019-04-09 14:00:00,112.96,112.96,112.82,112.83,6679.0,89.9233,89.9233,89.8119,89.8198,6679.0
2019-04-09 14:05:00,112.8,112.82,112.73,112.81,7413.0,89.796,89.8119,89.7402,89.8039,7413.0
2019-04-09 14:10:00,112.8,112.82,112.74,112.8,7465.0,89.796,89.8119,89.7482,89.796,7465.0
2019-04-09 14:15:00,112.83,112.95,112.78,112.78,13012.0,89.8198,89.9154,89.78,89.78,13012.0
2019-04-09 14:20:00,112.79,112.8,112.7,112.71,11726.0,89.788,89.796,89.7163,89.7243,11726.0
2019-04-09 14:25:00,112.68,112.71,112.63,112.67,17048.0,89.7004,89.7243,89.6606,89.6925,17048.0
2019-04-09 14:30:00,112.66,112.77,112.66,112.75,9415.0,89.6845,89.7721,89.6845,89.7562,9415.0
2019-04-09 14:35:00,112.75,112.77,112.72,112.77,9465.0,89.7562,89.7721,89.7323,89.7721,9465.0
2019-04-09 14:40:00,112.75,112.77,112.57,112.6,12021.0,89.7562,89.7721,89.6129,89.6367,12021.0
2019-04-09 14:45:00,112.6,112.62,112.54,112.62,12496.0,89.6367,89.6527,89.589,89.6527,12496.0
2019-04-09 14:50:00,112.63,112.71,112.62,112.65,8202.0,89.6606,89.7243,89.6527,89.6765,8202.0
2019-04-09 14:55:00,112.65,112.67,112.58,112.61,9202.0,89.6765,89.6925,89.6208,89.6447,9202.0
2019-04-09 15:00:00,112.62,112.73,112.61,112.72,13430.0,89.6527,89.7402,89.6447,89.7323,13430.0
2019-04-09 15:05:00,112.71,112.85,112.67,112.85,18316.0,89.7243,89.8358,89.6925,89.8358,18316.0
2019-04-09 15:10:00,112.86,112.86,112.72,112.72,10923.0,89.8437,89.8437,89.7323,89.7323,10923.0
2019-04-09 15:15:00,112.72,112.81,112.72,112.78,17092.0,89.7323,89.8039,89.7323,89.78,17092.0
2019-04-09 15:20:00,112.78,112.78,112.65,112.67,8438.0,89.78,89.78,89.6765,89.6925,8438.0
2019-04-09 15:25:00,112.65,112.69,112.6,112.67,13519.0,89.6765,89.7084,89.6367,89.6925,13519.0
2019-04-09 15:30:00,112.68,112.93,112.67,112.9,19430.0,89.7004,89.8994,89.6925,89.8756,19430.0
2019-04-09 15:35:00,112.91,112.97,112.87,112.97,22499.0,89.8835,89.9313,89.8517,89.9313,22499.0
2019-04-09 15:40:00,112.96,113.01,112.92,112.95,38945.0,89.9233,89.9631,89.8915,89.9154,38945.0
2019-04-09 15:45:00,112.96,113.03,112.95,112.97,27963.0,89.9233,89.979,89.9154,89.9313,27963.0
2019-04-09 15:50:00,112.97,112.97,112.72,112.73,70408.0,89.9313,89.9313,89.7323,89.7402,70408.0
2019-04-09 15:55:00,112.72,112.91,112.61,112.91,191509.0,89.7323,89.8835,89.6447,89.8835,191509.0
2019-04-10 09:30:00,113.17,113.23,112.85,112.93,33376.0,90.0905,90.1383,89.8358,89.8994,33376.0
2019-04-10 09:35:00,112.96,113.11,112.96,113.0,9296.0,89.9233,90.0427,89.9233,89.9552,9296.0
2019-04-10 09:40:00,113.03,113.05,112.79,112.79,5803.0,89.979,89.995,89.788,89.788,5803.0
2019-04-10 09:45:00,112.82,112.88,112.66,112.69,37653.0,89.8119,89.8596,89.6845,89.7084,37653.0
2019-04-10 09:50:00,112.71,112.79,112.58,112.66,10556.0,89.7243,89.788,89.6208,89.6845,10556.0
2019-04-10 09:55:00,112.64,112.7,112.51,112.68,12870.0,89.6686,89.7163,89.5651,89.7004,12870.0
2019-04-10 10:00:00,112.66,112.66,112.54,112.62,7155.0,89.6845,89.6845,89.589,89.6527,7155.0
2019-04-10 10:05:00,112.61,112.7,112.48,112.48,9456.0,89.6447,89.7163,89.5412,89.5412,9456.0
2019-04-10 10:10:00,112.47,112.52,112.31,112.4,12354.0,89.5333,89.5731,89.4059,89.4775,12354.0
2019-04-10 10:15:00,112.4,112.59,112.34,112.44,30205.0,89.4775,89.6288,89.4298,89.5094,30205.0
2019-04-10 10:20:00,112.48,112.63,112.48,112.56,7130.0,89.5412,89.6606,89.5412,89.6049,7130.0
2019-04-10 10:25:00,112.57,112.58,112.42,112.52,8036.0,89.6129,89.6208,89.4934,89.5731,8036.0
2019-04-10 10:30:00,112.5,112.65,112.38,112.44,23990.0,89.5571,89.6765,89.4616,89.5094,23990.0
2019-04-10 10:35:00,112.49,112.53,112.41,112.53,22602.0,89.5492,89.581,89.4855,89.581,22602.0
2019-04-10 10:40:00,112.52,112.59,112.47,112.53,8263.0,89.5731,89.6288,89.5333,89.581,8263.0
2019-04-10 10:45:00,112.5,112.61,112.47,112.61,6474.0,89.5571,89.6447,89.5333,89.6447,6474.0
2019-04-10 10:50:00,112.66,112.7,112.64,112.7,7405.0,89.6845,89.7163,89.6686,89.7163,7405.0
2019-04-10 10:55:00,112.71,112.8,112.71,112.76,12966.0,89.7243,89.796,89.7243,89.7641,12966.0
2019-04-10 11:00:00,112.77,112.92,112.76,112.88,12427.0,89.7721,89.8915,89.7641,89.8596,12427.0
2019-04-10 11:05:00,112.84,112.9,112.82,112.84,4750.0,89.8278,89.8756,89.8119,89.8278,4750.0
2019-04-10 11:10:00,112.85,112.87,112.78,112.79,7387.0,89.8358,89.8517,89.78,89.788,7387.0
2019-04-10 11:15:00,112.79,112.85,112.79,112.82,4116.0,89.788,89.8358,89.788,89.8119,4116.0
2019-04-10 11:20:00,112.81,112.82,112.74,112.82,4308.0,89.8039,89.8119,89.7482,89.8119,4308.0
2019-04-10 11:25:00,112.84,112.88,112.73,112.73,10685.0,89.8278,89.8596,89.7402,89.7402,10685.0
2019-04-10 11:30:00,112.75,112.85,112.75,112.83,23277.0,89.7562,89.8358,89.7562,89.8198,23277.0
2019-04-10 11:35:00,112.82,112.9,112.82,112.87,14522.0,89.8119,89.8756,89.8119,89.8517,14522.0
2019-04-10 11:40:00,112.88,112.93,112.85,112.91,14763.0,89.8596,89.8994,89.8358,89.8835,14763.0
2019-04-10 11:45:00,112.9,113.0,112.9,112.96,4620.0,89.8756,89.9552,89.8756,89.9233,4620.0
2019-04-10 11:50:00,112.97,112.98,112.91,112.95,9773.0,89.9313,89.9392,89.8835,89.9154,9773.0
2019-04-10 11:55:00,112.94,112.95,112.87,112.92,14030.0,89.9074,89.9154,89.8517,89.8915,14030.0
2019-04-10 12:00:00,112.94,112.95,112.88,112.93,6888.0,89.9074,89.9154,89.8596,89.8994,6888.0
2019-04-10 12:05:00,112.95,112.95,112.93,112.94,12137.0,89.9154,89.9154,89.8994,89.9074,12137.0
2019-04-10 12:10:00,112.95,112.95,112.8,112.82,10818.0,89.9154,89.9154,89.796,89.8119,10818.0
2019-04-10 12:15:00,112.81,112.95,112.81,112.93,7729.0,89.8039,89.9154,89.8039,89.8994,7729.0
2019-04-10 12:20:00,112.93,113.12,112.93,113.11,29251.0,89.8994,90.0507,89.8994,90.0427,29251.0
2019-04-10 12:25:00,113.11,113.12,113.06,113.09,6189.0,90.0427,90.0507,90.0029,90.0268,6189.0
2019-04-10 12:30:00,113.1,113.11,113.03,113.03,4024.0,90.0348,90.0427,89.979,89.979,4024.0
2019-04-10 12:35:00,113.02,113.04,112.95,113.01,10565.0,89.9711,89.987,89.9154,89.9631,10565.0
2019-04-10 12:40:00,113.0,113.0,112.94,112.94,4899.0,89.9552,89.9552,89.9074,89.9074,4899.0
2019-04-10 12:45:00,112.93,112.95,112.86,112.95,5998.0,89.8994,89.9154,89.8437,89.9154,5998.0
2019-04-10 12:50:00,112.95,112.95,112.91,112.94,5032.0,89.9154,89.9154,89.8835,89.9074,5032.0
2019-04-10 12:55:00,112.92,112.95,112.89,112.94,3226.0,89.8915,89.9154,89.8676,89.9074,3226.0
2019-04-10 13:00:00,112.95,113.03,112.94,112.99,11625.0,89.9154,89.979,89.9074,89.9472,11625.0
2019-04-10 13:05:00,113.02,113.09,112.99,113.0,7324.0,89.9711,90.0268,89.9472,89.9552,7324.0
2019-04-10 13:10:00,113.01,113.06,112.99,112.99,7003.0,89.9631,90.0029,89.9472,89.9472,7003.0
2019-04-10 13:15:00,113.0,113.09,113.0,113.06,19832.0,89.9552,90.0268,89.9552,90.0029,19832.0
2019-04-10 13:20:00,113.09,113.14,113.07,113.11,3814.0,90.0268,90.0666,90.0109,90.0427,3814.0
2019-04-10 13:25:00,113.11,113.13,113.06,113.1,15263.0,90.0427,90.0587,90.0029,90.0348,15263.0
2019-04-10 13:30:00,113.11,113.11,113.03,113.03,6440.0,90.0427,90.0427,89.979,89.979,6440.0
2019-04-10 13:35:00,113.04,113.05,112.99,113.01,7580.0,89.987,89.995,89.9472,89.9631,7580.0
2019-04-10 13:40:00,113.01,113.06,112.96,113.04,16365.0,89.9631,90.0029,89.9233,89.987,16365.0
2019-04-10 13:45:00,113.04,113.16,113.0,113.14,19837.0,89.987,90.0825,89.9552,90.0666,19837.0
2019-04-10 13:50:00,113.13,113.14,113.04,113.04,9291.0,90.0587,90.0666,89.987,89.987,9291.0
2019-04-10 13:55:00,113.05,113.11,113.05,113.1,5364.0,89.995,90.0427,89.995,90.0348,5364.0
2019-04-10 14:00:00,113.09,113.13,113.04,113.08,32526.0,90.0268,90.0587,89.987,90.0189,32526.0
2019-04-10 14:05:00,113.04,113.07,112.93,112.93,7691.0,89.987,90.0109,89.8994,89.8994,7691.0
2019-04-10 14:10:00,112.95,112.98,112.83,112.98,9010.0,89.9154,89.9392,89.8198,89.9392,9010.0
2019-04-10 14:15:00,112.99,113.09,112.99,113.09,17319.0,89.9472,90.0268,89.9472,90.0268,17319.0
2019-04-10 14:20:00,113.1,113.1,112.96,113.01,13413.0,90.0348,90.0348,89.9233,89.9631,13413.0
2019-04-10 14:25:00,113.02,113.06,112.96,113.01,12347.0,89.9711,90.0029,89.9233,89.9631,12347.0
2019-04-10 14:30:00,113.0,113.0,112.91,112.93,4080.0,89.9552,89.9552,89.8835,89.8994,4080.0
2019-04-10 14:35:00,112.98,113.03,112.95,112.99,6628.0,89.9392,89.979,89.9154,89.9472,6628.0
2019-04-10 14:40:00,113.01,113.11,113.0,113.08,14252.0,89.9631,90.0427,89.9552,90.0189,14252.0
2019-04-10 14:45:00,113.09,113.14,113.08,113.12,6962.0,90.0268,90.0666,90.0189,90.0507,6962.0
2019-04-10 14:50:00,113.13,113.17,113.1,113.12,15504.0,90.0587,90.0905,90.0348,90.0507,15504.0
2019-04-10 14:55:00,113.13,113.18,113.07,113.08,13917.0,90.0587,90.0985,90.0109,90.0189,13917.0
2019-04-10 15:00:00,113.1,113.27,113.09,113.18,23053.0,90.0348,90.1701,90.0268,90.0985,23053.0
2019-04-10 15:05:00,113.18,113.26,113.15,113.24,18836.0,90.0985,90.1621,90.0746,90.1462,18836.0
2019-04-10 15:10:00,113.25,113.27,113.1,113.12,30423.0,90.1542,90.1701,90.0348,90.0507,30423.0
2019-04-10 15:15:00,113.13,113.19,113.12,113.15,6608.0,90.0587,90.1064,90.0507,90.0746,6608.0
2019-04-10 15:20:00,113.16,113.19,113.13,113.13,9139.0,90.0825,90.1064,90.0587,90.0587,9139.0
2019-04-10 15:25:00,113.13,113.15,113.1,113.12,13005.0,90.0587,90.0746,90.0348,90.0507,13005.0
2019-04-10 15:30:00,113.13,113.16,113.08,113.13,11653.0,90.0587,90.0825,90.0189,90.0587,11653.0
2019-04-10 15:35:00,113.14,113.18,113.07,113.09,30755.0,90.0666,90.0985,90.0109,90.0268,30755.0
2019-04-10 15:40:00,113.09,113.09,112.99,113.05,16985.0,90.0268,90.0268,89.9472,89.995,16985.0
2019-04-10 15:45:00,113.06,113.08,113.03,113.05,28740.0,90.0029,90.0189,89.979,89.995,28740.0
2019-04-10 15:50:00,113.04,113.05,112.97,113.02,34099.0,89.987,89.995,89.9313,89.9711,34099.0
2019-04-10 15:55:00,113.02,113.15,112.97,113.1,172963.0,89.9711,90.0746,89.9313,90.0348,172963.0
2019-04-11 09:30:00,113.2,113.44,113.03,113.36,35314.0,90.1144,90.3054,89.979,90.2417,35314.0
2019-04-11 09:35:00,113.4,113.4,113.16,113.26,18566.0,90.2736,90.2736,90.0825,90.1621,18566.0
2019-04-11 09:40:00,113.24,113.36,113.2,113.28,32247.0,90.1462,90.2417,90.1144,90.1781,32247.0
2019-04-11 09:45:00,113.27,113.68,113.26,113.5,28296.0,90.1701,90.4965,90.1621,90.3532,28296.0
2019-04-11 09:50:00,113.49,113.6,113.38,113.46,25645.0,90.3452,90.4328,90.2577,90.3214,25645.0
2019-04-11 09:55:00,113.44,113.44,113.28,113.37,22146.0,90.3054,90.3054,90.1781,90.2497,22146.0
2019-04-11 10:00:00,113.38,113.41,113.28,113.41,8401.0,90.2577,90.2816,90.1781,90.2816,8401.0
2019-04-11 10:05:00,113.42,113.42,113.24,113.32,5321.0,90.2895,90.2895,90.1462,90.2099,5321.0
2019-04-11 10:10:00,113.33,113.37,113.27,113.37,5322.0,90.2179,90.2497,90.1701,90.2497,5322.0
2019-04-11 10:15:00,113.38,113.46,113.36,113.38,25171.0,90.2577,90.3214,90.2417,90.2577,25171.0
2019-04-11 10:20:00,113.39,113.39,113.31,113.35,9621.0,90.2656,90.2656,90.2019,90.2338,9621.0
2019-04-11 10:25:00,113.34,113.41,113.28,113.35,26397.0,90.2258,90.2816,90.1781,90.2338,26397.0
2019-04-11 10:30:00,113.36,113.43,113.33,113.36,7660.0,90.2417,90.2975,90.2179,90.2417,7660.0
2019-04-11 10:35:00,113.37,113.61,113.34,113.61,6613.0,90.2497,90.4408,90.2258,90.4408,6613.0
2019-04-11 10:40:00,113.63,113.73,113.57,113.58,17323.0,90.4567,90.5363,90.4089,90.4169,17323.0
2019-04-11 10:45:00,113.58,113.66,113.57,113.61,15548.0,90.4169,90.4806,90.4089,90.4408,15548.0
2019-04-11 10:50:00,113.6,113.69,113.6,113.63,7397.0,90.4328,90.5045,90.4328,90.4567,7397.0
2019-04-11 10:55:00,113.63,113.63,113.51,113.54,14329.0,90.4567,90.4567,90.3612,90.385,14329.0
2019-04-11 11:00:00,113.55,113.58,113.51,113.55,11313.0,90.393,90.4169,90.3612,90.393,11313.0
2019-04-11 11:05:00,113.57,113.63,113.55,113.62,20344.0,90.4089,90.4567,90.393,90.4487,20344.0
2019-04-11 11:10:00,113.62,113.62,113.42,113.47,23554.0,90.4487,90.4487,90.2895,90.3293,23554.0
2019-04-11 11:15:00,113.48,113.52,113.46,113.46,9217.0,90.3373,90.3691,90.3214,90.3214,9217.0
2019-04-11 11:20:00,113.45,113.48,113.38,113.41,8797.0,90.3134,90.3373,90.2577,90.2816,8797.0
2019-04-11 11:25:00,113.4,113.46,113.4,113.45,3114.0,90.2736,90.3214,90.2736,90.3134,3114.0
2019-04-11 11:30:00,113.44,113.44,113.23,113.23,13430.0,90.3054,90.3054,90.1383,90.1383,13430.0
2019-04-11 11:35:00,113.22,113.23,113.17,113.18,5681.0,90.1303,90.1383,90.0905,90.0985,5681.0
2019-04-11 11:40:00,113.16,113.16,112.88,112.91,15400.0,90.0825,90.0825,89.8596,89.8835,15400.0
2019-04-11 11:45:00,112.9,113.06,112.9,113.03,10259.0,89.8756,90.0029,89.8756,89.979,10259.0
2019-04-11 11:50:00,113.05,113.11,113.01,113.08,7088.0,89.995,90.0427,89.9631,90.0189,7088.0
2019-04-11 11:55:00,113.06,113.13,113.03,113.13,5895.0,90.0029,90.0587,89.979,90.0587,5895.0
2019-04-11 12:00:00,113.13,113.22,113.12,113.22,6448.0,90.0587,90.1303,90.0507,90.1303,6448.0
2019-04-11 12:05:00,113.24,113.24,113.06,113.1,33526.0,90.1462,90.1462,90.0029,90.0348,33526.0
2019-04-11 12:10:00,113.1,113.11,113.05,113.11,4100.0,90.0348,90.0427,89.995,90.0427,4100.0
2019-04-11 12:15:00,113.11,113.14,113.06,113.12,4050.0,90.0427,90.0666,90.0029,90.0507,4050.0
2019-04-11 12:20:00,113.11,113.14,113.05,113.13,10276.0,90.0427,90.0666,89.995,90.0587,10276.0
2019-04-11 12:25:00,113.11,113.11,113.04,113.08,4591.0,90.0427,90.0427,89.987,90.0189,4591.0
2019-04-11 12:30:00,113.07,113.1,113.05,113.06,3021.0,90.0109,90.0348,89.995,90.0029,3021.0
2019-04-11 12:35:00,113.05,113.16,113.05,113.16,3749.0,89.995,90.0825,89.995,90.0825,3749.0
2019-04-11 12:40:00,113.13,113.13,113.07,113.1,5597.0,90.0587,90.0587,90.0109,90.0348,5597.0
2019-04-11 12:45:00,113.12,113.13,113.05,113.06,6117.0,90.0507,90.0587,89.995,90.0029,6117.0
2019-04-11 12:50:00,113.06,113.19,113.05,113.19,6120.0,90.0029,90.1064,89.995,90.1064,6120.0
2019-04-11 12:55:00,113.17,113.17,113.13,113.15,3200.0,90.0905,90.0905,90.0587,90.0746,3200.0
2019-04-11 13:00:00,113.15,113.22,113.14,113.19,3736.0,90.0746,90.1303,90.0666,90.1064,3736.0
2019-04-11 13:05:00,113.19,113.26,113.19,113.25,3100.0,90.1064,90.1621,90.1064,90.1542,3100.0
2019-04-11 13:10:00,113.25,113.25,113.22,113.22,2925.0,90.1542,90.1542,90.1303,90.1303,2925.0
2019-04-11 13:15:00,113.22,113.25,113.21,113.23,1907.0,90.1303,90.1542,90.1223,90.1383,1907.0
2019-04-11 13:20:00,113.25,113.38,113.24,113.35,5515.0,90.1542,90.2577,90.1462,90.2338,5515.0
2019-04-11 13:25:00,113.34,113.42,113.34,113.38,7566.0,90.2258,90.2895,90.2258,90.2577,7566.0
2019-04-11 13:30:00,113.37,113.37,113.21,113.3,8830.0,90.2497,90.2497,90.1223,90.194,8830.0
2019-04-11 13:35:00,113.31,113.35,113.28,113.35,3766.0,90.2019,90.2338,90.1781,90.2338,3766.0
2019-04-11 13:40:00,113.34,113.36,113.27,113.33,7616.0,90.2258,90.2417,90.1701,90.2179,7616.0
2019-04-11 13:45:00,113.34,113.39,113.33,113.37,11138.0,90.2258,90.2656,90.2179,90.2497,11138.0
2019-04-11 13:50:00,113.39,113.4,113.34,113.35,7996.0,90.2656,90.2736,90.2258,90.2338,7996.0
2019-04-11 13:55:00,113.34,113.36,113.27,113.28,7619.0,90.2258,90.2417,90.1701,90.1781,7619.0
2019-04-11 14:00:00,113.27,113.38,113.27,113.37,14622.0,90.1701,90.2577,90.1701,90.2497,14622.0
2019-04-11 14:05:00,113.38,113.42,113.32,113.37,10696.0,90.2577,90.2895,90.2099,90.2497,10696.0
2019-04-11 14:10:00,113.36,113.44,113.33,113.41,8855.0,90.2417,90.3054,90.2179,90.2816,8855.0
2019-04-11 14:15:00,113.42,113.43,113.32,113.35,6004.0,90.2895,90.2975,90.2099,90.2338,6004.0
2019-04-11 14:20:00,113.36,113.36,113.19,113.26,23237.0,90.2417,90.2417,90.1064,90.1621,23237.0
2019-04-11 14:25:00,113.25,113.3,113.23,113.23,5207.0,90.1542,90.194,90.1383,90.1383,5207.0
2019-04-11 14:30:00,113.24,113.28,113.2,113.26,7536.0,90.1462,90.1781,90.1144,90.1621,7536.0
2019-04-11 14:35:00,113.26,113.26,113.16,113.16,7093.0,90.1621,90.1621,90.0825,90.0825,7093.0
2019-04-11 14:40:00,113.18,113.33,113.17,113.32,9884.0,90.0985,90.2179,90.0905,90.2099,9884.0
2019-04-11 14:45:00,113.32,113.32,113.26,113.28,3772.0,90.2099,90.2099,90.1621,90.1781,3772.0
2019-04-11 14:50:00,113.27,113.3,113.22,113.26,7890.0,90.1701,90.194,90.1303,90.1621,7890.0
2019-04-11 14:55:00,113.27,113.49,113.27,113.47,67871.0,90.1701,90.3452,90.1701,90.3293,67871.0
2019-04-11 15:00:00,113.46,113.54,113.44,113.48,106354.0,90.3214,90.385,90.3054,90.3373,106354.0
2019-04-11 15:05:00,113.48,113.61,113.47,113.56,19987.0,90.3373,90.4408,90.3293,90.401,19987.0
2019-04-11 15:10:00,113.56,113.56,113.46,113.5,24659.0,90.401,90.401,90.3214,90.3532,24659.0
2019-04-11 15:15:00,113.49,113.55,113.46,113.46,25025.0,90.3452,90.393,90.3214,90.3214,25025.0
2019-04-11 15:20:00,113.45,113.45,113.24,113.24,26340.0,90.3134,90.3134,90.1462,90.1462,26340.0
2019-04-11 15:25:00,113.23,113.25,113.21,113.23,19263.0,90.1383,90.1542,90.1223,90.1383,19263.0
2019-04-11 15:30:00,113.23,113.53,113.23,113.51,115196.0,90.1383,90.3771,90.1383,90.3612,115196.0
2019-04-11 15:35:00,113.51,113.53,113.31,113.38,37453.0,90.3612,90.3771,90.2019,90.2577,37453.0
2019-04-11 15:40:00,113.36,113.42,113.2,113.34,42450.0,90.2417,90.2895,90.1144,90.2258,42450.0
2019-04-11 15:45:00,113.32,113.35,113.19,113.24,41161.0,90.2099,90.2338,90.1064,90.1462,41161.0
2019-04-11 15:50:00,113.23,113.47,113.22,113.47,50671.0,90.1383,90.3293,90.1303,90.3293,50671.0
2019-04-11 15:55:00,113.45,113.56,113.36,113.48,173111.0,90.3134,90.401,90.2417,90.3373,173111.0
2019-04-12 09:30:00,113.94,114.36,113.94,114.36,37345.0,90.7035,91.0378,90.7035,91.0378,37345.0
2019-04-12 09:35:00,114.35,114.62,114.18,114.59,30196.0,91.0299,91.2448,90.8945,91.2209,30196.0
2019-04-12 09:40:00,114.61,114.86,114.49,114.69,41718.0,91.2368,91.4358,91.1413,91.3005,41718.0
2019-04-12 09:45:00,114.67,114.89,114.5,114.69,37804.0,91.2846,91.4597,91.1493,91.3005,37804.0
2019-04-12 09:50:00,114.7,114.77,114.55,114.55,34582.0,91.3085,91.3642,91.1891,91.1891,34582.0
2019-04-12 09:55:00,114.54,114.63,114.44,114.44,14010.0,91.1811,91.2527,91.1015,91.1015,14010.0
2019-04-12 10:00:00,114.43,114.43,114.17,114.17,11990.0,91.0935,91.0935,90.8866,90.8866,11990.0
2019-04-12 10:05:00,114.22,114.3,114.08,114.16,6978.0,90.9264,90.99,90.8149,90.8786,6978.0
2019-04-12 10:10:00,114.15,114.23,114.1,114.2,9091.0,90.8706,90.9343,90.8308,90.9104,9091.0
2019-04-12 10:15:00,114.19,114.31,114.14,114.31,11636.0,90.9025,90.998,90.8627,90.998,11636.0
2019-04-12 10:20:00,114.32,114.35,114.24,114.33,6608.0,91.006,91.0299,90.9423,91.0139,6608.0
2019-04-12 10:25:00,114.34,114.5,114.33,114.35,13691.0,91.0219,91.1493,91.0139,91.0299,13691.0
2019-04-12 10:30:00,114.38,114.4,114.23,114.25,10935.0,91.0537,91.0697,90.9343,90.9502,10935.0
2019-04-12 10:35:00,114.25,114.29,114.01,114.04,21854.0,90.9502,90.9821,90.7592,90.7831,21854.0
2019-04-12 10:40:00,114.02,114.02,113.82,113.84,24289.0,90.7672,90.7672,90.6079,90.6239,24289.0
2019-04-12 10:45:00,113.84,113.97,113.84,113.91,13111.0,90.6239,90.7273,90.6239,90.6796,13111.0
2019-04-12 10:50:00,113.92,113.96,113.8,113.92,6732.0,90.6875,90.7194,90.592,90.6875,6732.0
2019-04-12 10:55:00,113.93,113.96,113.8,113.85,11605.0,90.6955,90.7194,90.592,90.6318,11605.0
2019-04-12 11:00:00,113.81,113.84,113.68,113.7,13451.0,90.6,90.6239,90.4965,90.5124,13451.0
2019-04-12 11:05:00,113.69,113.7,113.57,113.65,12843.0,90.5045,90.5124,90.4089,90.4726,12843.0
2019-04-12 11:10:00,113.66,113.74,113.6,113.65,10950.0,90.4806,90.5443,90.4328,90.4726,10950.0
2019-04-12 11:15:00,113.65,113.72,113.54,113.59,20090.0,90.4726,90.5283,90.385,90.4248,20090.0
2019-04-12 11:20:00,113.59,113.6,113.45,113.59,19323.0,90.4248,90.4328,90.3134,90.4248,19323.0
2019-04-12 11:25:00,113.6,113.62,113.54,113.56,7589.0,90.4328,90.4487,90.385,90.401,7589.0
2019-04-12 11:30:00,113.53,113.64,113.53,113.64,10721.0,90.3771,90.4646,90.3771,90.4646,10721.0
2019-04-12 11:35:00,113.65,113.68,113.48,113.48,10787.0,90.4726,90.4965,90.3373,90.3373,10787.0
2019-04-12 11:40:00,113.5,113.64,113.48,113.6,10819.0,90.3532,90.4646,90.3373,90.4328,10819.0
2019-04-12 11:45:00,113.61,113.68,113.57,113.68,9359.0,90.4408,90.4965,90.4089,90.4965,9359.0
2019-04-12 11:50:00,113.68,113.73,113.67,113.72,6940.0,90.4965,90.5363,90.4885,90.5283,6940.0
2019-04-12 11:55:00,113.72,113.83,113.72,113.76,8496.0,90.5283,90.6159,90.5283,90.5602,8496.0
2019-04-12 12:00:00,113.75,113.8,113.67,113.8,7461.0,90.5522,90.592,90.4885,90.592,7461.0
2019-04-12 12:05:00,113.81,113.9,113.77,113.89,11761.0,90.6,90.6716,90.5681,90.6637,11761.0
2019-04-12 12:10:00,113.89,113.91,113.87,113.9,12602.0,90.6637,90.6796,90.6477,90.6716,12602.0
2019-04-12 12:15:00,113.91,113.97,113.89,113.96,14180.0,90.6796,90.7273,90.6637,90.7194,14180.0
2019-04-12 12:20:00,113.95,114.0,113.91,113.95,11644.0,90.7114,90.7512,90.6796,90.7114,11644.0
2019-04-12 12:25:00,113.96,114.02,113.93,113.94,9038.0,90.7194,90.7672,90.6955,90.7035,9038.0
2019-04-12 12:30:00,113.92,114.04,113.91,114.04,6862.0,90.6875,90.7831,90.6796,90.7831,6862.0
2019-04-12 12:35:00,114.05,114.05,113.93,113.94,9829.0,90.791,90.791,90.6955,90.7035,9829.0
2019-04-12 12:40:00,113.96,114.06,113.95,114.06,20703.0,90.7194,90.799,90.7114,90.799,20703.0
2019-04-12 12:45:00,114.05,114.06,114.02,114.03,5493.0,90.791,90.799,90.7672,90.7751,5493.0
2019-04-12 12:50:00,114.05,114.17,114.05,114.17,6344.0,90.791,90.8866,90.791,90.8866,6344.0
2019-04-12 12:55:00,114.17,114.17,114.07,114.1,10589.0,90.8866,90.8866,90.807,90.8308,10589.0
2019-04-12 13:00:00,114.12,114.13,114.06,114.09,9241.0,90.8468,90.8547,90.799,90.8229,9241.0
2019-04-12 13:05:00,114.09,114.11,114.04,114.07,7336.0,90.8229,90.8388,90.7831,90.807,7336.0
2019-04-12 13:10:00,114.08,114.15,114.07,114.12,8461.0,90.8149,90.8706,90.807,90.8468,8461.0
2019-04-12 13:15:00,114.1,114.14,114.03,114.1,10996.0,90.8308,90.8627,90.7751,90.8308,10996.0
2019-04-12 13:20:00,114.09,114.12,114.07,114.1,7650.0,90.8229,90.8468,90.807,90.8308,7650.0
2019-04-12 13:25:00,114.11,114.2,114.11,114.19,38079.0,90.8388,90.9104,90.8388,90.9025,38079.0
2019-04-12 13:30:00,114.22,114.25,114.21,114.25,16976.0,90.9264,90.9502,90.9184,90.9502,16976.0
2019-04-12 13:35:00,114.26,114.3,114.24,114.29,9017.0,90.9582,90.99,90.9423,90.9821,9017.0
2019-04-12 13:40:00,114.3,114.3,114.21,114.23,6453.0,90.99,90.99,90.9184,90.9343,6453.0
2019-04-12 13:45:00,114.23,114.29,114.22,114.24,11081.0,90.9343,90.9821,90.9264,90.9423,11081.0
2019-04-12 13:50:00,114.24,114.27,114.22,114.24,28278.0,90.9423,90.9662,90.9264,90.9423,28278.0
2019-04-12 13:55:00,114.25,114.3,114.2,114.25,12349.0,90.9502,90.99,90.9104,90.9502,12349.0
2019-04-12 14:00:00,114.23,114.32,114.22,114.25,13270.0,90.9343,91.006,90.9264,90.9502,13270.0
2019-04-12 14:05:00,114.24,114.29,114.24,114.28,9154.0,90.9423,90.9821,90.9423,90.9741,9154.0
2019-04-12 14:10:00,114.28,114.38,114.24,114.38,22904.0,90.9741,91.0537,90.9423,91.0537,22904.0
2019-04-12 14:15:00,114.37,114.4,114.24,114.25,18672.0,91.0458,91.0697,90.9423,90.9502,18672.0
2019-04-12 14:20:00,114.26,114.3,114.25,114.26,19419.0,90.9582,90.99,90.9502,90.9582,19419.0
2019-04-12 14:25:00,114.25,114.3,114.22,114.25,21632.0,90.9502,90.99,90.9264,90.9502,21632.0
2019-04-12 14:30:00,114.24,114.32,114.24,114.28,10683.0,90.9423,91.006,90.9423,90.9741,10683.0
2019-04-12 14:35:00,114.28,114.37,114.28,114.36,10823.0,90.9741,91.0458,90.9741,91.0378,10823.0
2019-04-12 14:40:00,114.39,114.39,114.29,114.29,22191.0,91.0617,91.0617,90.9821,90.9821,22191.0
2019-04-12 14:45:00,114.29,114.34,114.27,114.34,26040.0,90.9821,91.0219,90.9662,91.0219,26040.0
2019-04-12 14:50:00,114.33,114.38,114.33,114.38,19678.0,91.0139,91.0537,91.0139,91.0537,19678.0
2019-04-12 14:55:00,114.39,114.44,114.35,114.36,49630.0,91.0617,91.1015,91.0299,91.0378,49630.0
2019-04-12 15:00:00,114.35,114.43,114.34,114.43,13064.0,91.0299,91.0935,91.0219,91.0935,13064.0
2019-04-12 15:05:00,114.43,114.44,114.41,114.42,22012.0,91.0935,91.1015,91.0776,91.0856,22012.0
2019-04-12 15:10:00,114.42,114.44,114.4,114.41,36924.0,91.0856,91.1015,91.0697,91.0776,36924.0
2019-04-12 15:15:00,114.4,114.54,114.4,114.49,21262.0,91.0697,91.1811,91.0697,91.1413,21262.0
2019-04-12 15:20:00,114.5,114.52,114.47,114.48,42439.0,91.1493,91.1652,91.1254,91.1333,42439.0
2019-04-12 15:25:00,114.48,114.52,114.45,114.49,28608.0,91.1333,91.1652,91.1095,91.1413,28608.0
2019-04-12 15:30:00,114.48,114.53,114.42,114.43,141710.0,91.1333,91.1731,91.0856,91.0935,141710.0
2019-04-12 15:35:00,114.43,114.48,114.38,114.48,61239.0,91.0935,91.1333,91.0537,91.1333,61239.0
2019-04-12 15:40:00,114.49,114.55,114.45,114.45,126292.0,91.1413,91.1891,91.1095,91.1095,126292.0
2019-04-12 15:45:00,114.46,114.49,114.39,114.46,52749.0,91.1174,91.1413,91.0617,91.1174,52749.0
2019-04-12 15:50:00,114.46,114.46,114.42,114.45,64599.0,91.1174,91.1174,91.0856,91.1095,64599.0
2019-04-12 15:55:00,114.45,114.5,114.37,114.45,272675.0,91.1095,91.1493,91.0458,91.1095,272675.0
2019-04-15 09:30:00,114.72,114.91,114.54,114.63,47034.0,91.3244,91.4756,91.1811,91.2527,47034.0
2019-04-15 09:35:00,114.65,114.68,114.36,114.36,16404.0,91.2687,91.2926,91.0378,91.0378,16404.0
2019-04-15 09:40:00,114.28,114.47,114.25,114.25,8832.0,90.9741,91.1254,90.9502,90.9502,8832.0
2019-04-15 09:45:00,114.21,114.28,114.05,114.05,10936.0,90.9184,90.9741,90.791,90.791,10936.0
2019-04-15 09:50:00,114.07,114.09,113.82,113.9,22045.0,90.807,90.8229,90.6079,90.6716,22045.0
2019-04-15 09:55:00,113.94,114.11,113.91,113.99,23242.0,90.7035,90.8388,90.6796,90.7433,23242.0
2019-04-15 10:00:00,113.99,114.15,113.98,114.07,7991.0,90.7433,90.8706,90.7353,90.807,7991.0
2019-04-15 10:05:00,114.07,114.08,113.87,113.91,7612.0,90.807,90.8149,90.6477,90.6796,7612.0
2019-04-15 10:10:00,113.86,113.92,113.81,113.92,10525.0,90.6398,90.6875,90.6,90.6875,10525.0
2019-04-15 10:15:00,113.91,113.97,113.85,113.96,4823.0,90.6796,90.7273,90.6318,90.7194,4823.0
2019-04-15 10:20:00,113.95,113.95,113.7,113.77,10628.0,90.7114,90.7114,90.5124,90.5681,10628.0
2019-04-15 10:25:00,113.77,113.77,113.63,113.68,8168.0,90.5681,90.5681,90.4567,90.4965,8168.0
2019-04-15 10:30:00,113.67,113.67,113.47,113.51,28393.0,90.4885,90.4885,90.3293,90.3612,28393.0
2019-04-15 10:35:00,113.53,113.58,113.42,113.47,16739.0,90.3771,90.4169,90.2895,90.3293,16739.0
2019-04-15 10:40:00,113.49,113.53,113.25,113.3,17868.0,90.3452,90.3771,90.1542,90.194,17868.0
2019-04-15 10:45:00,113.32,113.39,113.22,113.29,15899.0,90.2099,90.2656,90.1303,90.186,15899.0
2019-04-15 10:50:00,113.34,113.45,113.34,113.44,6405.0,90.2258,90.3134,90.2258,90.3054,6405.0
2019-04-15 10:55:00,113.46,113.46,113.39,113.39,5241.0,90.3214,90.3214,90.2656,90.2656,5241.0
2019-04-15 11:00:00,113.41,113.48,113.41,113.47,13470.0,90.2816,90.3373,90.2816,90.3293,13470.0
2019-04-15 11:05:00,113.48,113.61,113.48,113.56,4519.0,90.3373,90.4408,90.3373,90.401,4519.0
2019-04-15 11:10:00,113.58,113.65,113.54,113.55,8857.0,90.4169,90.4726,90.385,90.393,8857.0
2019-04-15 11:15:00,113.62,113.72,113.61,113.66,17982.0,90.4487,90.5283,90.4408,90.4806,17982.0
2019-04-15 11:20:00,113.65,113.78,113.65,113.67,11468.0,90.4726,90.5761,90.4726,90.4885,11468.0
2019-04-15 11:25:00,113.69,113.71,113.6,113.66,8101.0,90.5045,90.5204,90.4328,90.4806,8101.0
2019-04-15 11:30:00,113.66,113.72,113.62,113.66,5473.0,90.4806,90.5283,90.4487,90.4806,5473.0
2019-04-15 11:35:00,113.62,113.63,113.51,113.58,5897.0,90.4487,90.4567,90.3612,90.4169,5897.0
2019-04-15 11:40:00,113.57,113.58,113.47,113.47,7030.0,90.4089,90.4169,90.3293,90.3293,7030.0
2019-04-15 11:45:00,113.47,113.54,113.46,113.52,7831.0,90.3293,90.385,90.3214,90.3691,7831.0
2019-04-15 11:50:00,113.52,113.56,113.5,113.5,6473.0,90.3691,90.401,90.3532,90.3532,6473.0
2019-04-15 11:55:00,113.51,113.53,113.38,113.4,9369.0,90.3612,90.3771,90.2577,90.2736,9369.0
2019-04-15 12:00:00,113.43,113.43,113.31,113.31,12970.0,90.2975,90.2975,90.2019,90.2019,12970.0
2019-04-15 12:05:00,113.3,113.35,113.27,113.32,50030.0,90.194,90.2338,90.1701,90.2099,50030.0
2019-04-15 12:10:00,113.32,113.42,113.26,113.42,8625.0,90.2099,90.2895,90.1621,90.2895,8625.0
2019-04-15 12:15:00,113.41,113.54,113.41,113.54,6376.0,90.2816,90.385,90.2816,90.385,6376.0
2019-04-15 12:20:00,113.54,113.55,113.42,113.44,9076.0,90.385,90.393,90.2895,90.3054,9076.0
2019-04-15 12:25:00,113.47,113.5,113.38,113.43,6225.0,90.3293,90.3532,90.2577,90.2975,6225.0
2019-04-15 12:30:00,113.45,113.52,113.44,113.48,7104.0,90.3134,90.3691,90.3054,90.3373,7104.0
2019-04-15 12:35:00,113.49,113.55,113.49,113.5,6592.0,90.3452,90.393,90.3452,90.3532,6592.0
2019-04-15 12:40:00,113.52,113.57,113.5,113.51,7715.0,90.3691,90.4089,90.3532,90.3612,7715.0
2019-04-15 12:45:00,113.52,113.55,113.5,113.52,8825.0,90.3691,90.393,90.3532,90.3691,8825.0
2019-04-15 12:50:00,113.53,113.53,113.49,113.52,5001.0,90.3771,90.3771,90.3452,90.3691,5001.0
2019-04-15 12:55:00,113.51,113.53,113.47,113.49,7614.0,90.3612,90.3771,90.3293,90.3452,7614.0
2019-04-15 13:00:00,113.5,113.58,113.48,113.58,4481.0,90.3532,90.4169,90.3373,90.4169,4481.0
2019-04-15 13:05:00,113.59,113.67,113.56,113.66,6759.0,90.4248,90.4885,90.401,90.4806,6759.0
2019-04-15 13:10:00,113.66,113.67,113.62,113.64,9910.0,90.4806,90.4885,90.4487,90.4646,9910.0
2019-04-15 13:15:00,113.63,113.64,113.6,113.62,6293.0,90.4567,90.4646,90.4328,90.4487,6293.0
2019-04-15 13:20:00,113.62,113.64,113.59,113.61,5838.0,90.4487,90.4646,90.4248,90.4408,5838.0
2019-04-15 13:25:00,113.61,113.61,113.51,113.54,8946.0,90.4408,90.4408,90.3612,90.385,8946.0
2019-04-15 13:30:00,113.55,113.68,113.55,113.66,20064.0,90.393,90.4965,90.393,90.4806,20064.0
2019-04-15 13:35:00,113.67,113.8,113.67,113.76,14804.0,90.4885,90.592,90.4885,90.5602,14804.0
2019-04-15 13:40:00,113.79,113.81,113.74,113.74,8854.0,90.5841,90.6,90.5443,90.5443,8854.0
2019-04-15 13:45:00,113.75,113.78,113.7,113.74,6521.0,90.5522,90.5761,90.5124,90.5443,6521.0
2019-04-15 13:50:00,113.75,113.81,113.71,113.81,8365.0,90.5522,90.6,90.5204,90.6,8365.0
2019-04-15 13:55:00,113.81,113.82,113.76,113.8,9423.0,90.6,90.6079,90.5602,90.592,9423.0
2019-04-15 14:00:00,113.8,113.84,113.77,113.82,7014.0,90.592,90.6239,90.5681,90.6079,7014.0
2019-04-15 14:05:00,113.81,113.86,113.8,113.81,8639.0,90.6,90.6398,90.592,90.6,8639.0
2019-04-15 14:10:00,113.8,113.83,113.74,113.78,8414.0,90.592,90.6159,90.5443,90.5761,8414.0
2019-04-15 14:15:00,113.78,113.8,113.72,113.72,9461.0,90.5761,90.592,90.5283,90.5283,9461.0
2019-04-15 14:20:00,113.73,113.74,113.68,113.69,8338.0,90.5363,90.5443,90.4965,90.5045,8338.0
2019-04-15 14:25:00,113.68,113.78,113.66,113.78,17140.0,90.4965,90.5761,90.4806,90.5761,17140.0
2019-04-15 14:30:00,113.77,113.83,113.72,113.73,8143.0,90.5681,90.6159,90.5283,90.5363,8143.0
2019-04-15 14:35:00,113.72,113.75,113.7,113.74,6918.0,90.5283,90.5522,90.5124,90.5443,6918.0
2019-04-15 14:40:00,113.75,113.76,113.71,113.75,5538.0,90.5522,90.5602,90.5204,90.5522,5538.0
2019-04-15 14:45:00,113.75,113.75,113.71,113.74,5740.0,90.5522,90.5522,90.5204,90.5443,5740.0
2019-04-15 14:50:00,113.74,113.84,113.73,113.81,8224.0,90.5443,90.6239,90.5363,90.6,8224.0
2019-04-15 14:55:00,113.8,113.82,113.73,113.79,34513.0,90.592,90.6079,90.5363,90.5841,34513.0
2019-04-15 15:00:00,113.79,113.8,113.73,113.75,11043.0,90.5841,90.592,90.5363,90.5522,11043.0
2019-04-15 15:05:00,113.76,113.82,113.76,113.78,7590.0,90.5602,90.6079,90.5602,90.5761,7590.0
2019-04-15 15:10:00,113.78,113.82,113.72,113.76,12237.0,90.5761,90.6079,90.5283,90.5602,12237.0
2019-04-15 15:15:00,113.76,113.79,113.71,113.73,10985.0,90.5602,90.5841,90.5204,90.5363,10985.0
2019-04-15 15:20:00,113.75,113.78,113.72,113.77,12311.0,90.5522,90.5761,90.5283,90.5681,12311.0
2019-04-15 15:25:00,113.78,113.82,113.76,113.77,7845.0,90.5761,90.6079,90.5602,90.5681,7845.0
2019-04-15 15:30:00,113.77,113.79,113.71,113.75,24676.0,90.5681,90.5841,90.5204,90.5522,24676.0
2019-04-15 15:35:00,113.75,113.77,113.56,113.58,28741.0,90.5522,90.5681,90.401,90.4169,28741.0
2019-04-15 15:40:00,113.57,113.65,113.56,113.63,27886.0,90.4089,90.4726,90.401,90.4567,27886.0
2019-04-15 15:45:00,113.63,113.63,113.51,113.51,51738.0,90.4567,90.4567,90.3612,90.3612,51738.0
2019-04-15 15:50:00,113.51,113.68,113.5,113.68,66694.0,90.3612,90.4965,90.3532,90.4965,66694.0
2019-04-15 15:55:00,113.68,113.72,113.59,113.62,103150.0,90.4965,90.5283,90.4248,90.4487,103150.0
2019-04-16 09:30:00,113.69,113.78,113.39,113.67,39397.0,90.5045,90.5761,90.2656,90.4885,39397.0
2019-04-16 09:35:00,113.69,113.96,113.6,113.85,12330.0,90.5045,90.7194,90.4328,90.6318,12330.0
2019-04-16 09:40:00,113.86,113.89,113.55,113.65,5251.0,90.6398,90.6637,90.393,90.4726,5251.0
2019-04-16 09:45:00,113.64,113.79,113.5,113.61,10906.0,90.4646,90.5841,90.3532,90.4408,10906.0
2019-04-16 09:50:00,113.6,113.6,113.4,113.5,7336.0,90.4328,90.4328,90.2736,90.3532,7336.0
2019-04-16 09:55:00,113.51,113.62,113.5,113.59,3366.0,90.3612,90.4487,90.3532,90.4248,3366.0
2019-04-16 10:00:00,113.59,113.73,113.59,113.69,9969.0,90.4248,90.5363,90.4248,90.5045,9969.0
2019-04-16 10:05:00,113.73,113.79,113.69,113.73,10829.0,90.5363,90.5841,90.5045,90.5363,10829.0
2019-04-16 10:10:00,113.74,113.79,113.7,113.74,9457.0,90.5443,90.5841,90.5124,90.5443,9457.0
2019-04-16 10:15:00,113.75,113.78,113.65,113.65,9539.0,90.5522,90.5761,90.4726,90.4726,9539.0
2019-04-16 10:20:00,113.65,113.68,113.52,113.56,7804.0,90.4726,90.4965,90.3691,90.401,7804.0
2019-04-16 10:25:00,113.55,113.67,113.53,113.63,10392.0,90.393,90.4885,90.3771,90.4567,10392.0
2019-04-16 10:30:00,113.64,113.68,113.53,113.62,8483.0,90.4646,90.4965,90.3771,90.4487,8483.0
2019-04-16 10:35:00,113.59,113.66,113.55,113.55,6849.0,90.4248,90.4806,90.393,90.393,6849.0
2019-04-16 10:40:00,113.59,113.67,113.57,113.62,6247.0,90.4248,90.4885,90.4089,90.4487,6247.0
2019-04-16 10:45:00,113.63,113.67,113.6,113.63,11762.0,90.4567,90.4885,90.4328,90.4567,11762.0
2019-04-16 10:50:00,113.63,113.67,113.58,113.65,7439.0,90.4567,90.4885,90.4169,90.4726,7439.0
2019-04-16 10:55:00,113.65,113.68,113.62,113.67,12333.0,90.4726,90.4965,90.4487,90.4885,12333.0
2019-04-16 11:00:00,113.65,113.76,113.64,113.75,19091.0,90.4726,90.5602,90.4646,90.5522,19091.0
2019-04-16 11:05:00,113.74,113.82,113.68,113.74,8493.0,90.5443,90.6079,90.4965,90.5443,8493.0
2019-04-16 11:10:00,113.76,113.9,113.75,113.9,13489.0,90.5602,90.6716,90.5522,90.6716,13489.0
2019-04-16 11:15:00,113.9,113.95,113.78,113.94,15654.0,90.6716,90.7114,90.5761,90.7035,15654.0
2019-04-16 11:20:00,113.94,114.0,113.93,113.97,3011.0,90.7035,90.7512,90.6955,90.7273,3011.0
2019-04-16 11:25:00,114.0,114.04,113.95,113.95,7923.0,90.7512,90.7831,90.7114,90.7114,7923.0
2019-04-16 11:30:00,113.97,113.99,113.93,113.94,4726.0,90.7273,90.7433,90.6955,90.7035,4726.0
2019-04-16 11:35:00,113.95,114.0,113.93,113.97,5635.0,90.7114,90.7512,90.6955,90.7273,5635.0
2019-04-16 11:40:00,113.99,114.01,113.87,113.91,15808.0,90.7433,90.7592,90.6477,90.6796,15808.0
2019-04-16 11:45:00,113.91,113.97,113.88,113.93,5949.0,90.6796,90.7273,90.6557,90.6955,5949.0
2019-04-16 11:50:00,113.94,114.02,113.9,113.93,45959.0,90.7035,90.7672,90.6716,90.6955,45959.0
2019-04-16 11:55:00,113.94,113.95,113.89,113.91,3910.0,90.7035,90.7114,90.6637,90.6796,3910.0
2019-04-16 12:00:00,113.92,114.01,113.9,113.94,8296.0,90.6875,90.7592,90.6716,90.7035,8296.0
2019-04-16 12:05:00,113.92,113.99,113.88,113.92,9961.0,90.6875,90.7433,90.6557,90.6875,9961.0
2019-04-16 12:10:00,113.91,113.95,113.89,113.94,10251.0,90.6796,90.7114,90.6637,90.7035,10251.0
2019-04-16 12:15:00,113.94,113.96,113.86,113.87,6150.0,90.7035,90.7194,90.6398,90.6477,6150.0
2019-04-16 12:20:00,113.88,113.91,113.86,113.88,4205.0,90.6557,90.6796,90.6398,90.6557,4205.0
2019-04-16 12:25:00,113.87,113.9,113.85,113.89,3997.0,90.6477,90.6716,90.6318,90.6637,3997.0
2019-04-16 12:30:00,113.9,113.93,113.88,113.9,7450.0,90.6716,90.6955,90.6557,90.6716,7450.0
2019-04-16 12:35:00,113.92,113.92,113.88,113.9,4261.0,90.6875,90.6875,90.6557,90.6716,4261.0
2019-04-16 12:40:00,113.88,113.9,113.79,113.88,13269.0,90.6557,90.6716,90.5841,90.6557,13269.0
2019-04-16 12:45:00,113.86,113.87,113.79,113.86,10981.0,90.6398,90.6477,90.5841,90.6398,10981.0
2019-04-16 12:50:00,113.87,113.91,113.82,113.84,4459.0,90.6477,90.6796,90.6079,90.6239,4459.0
2019-04-16 12:55:00,113.87,113.91,113.85,113.89,7336.0,90.6477,90.6796,90.6318,90.6637,7336.0
2019-04-16 13:00:00,113.89,113.9,113.83,113.84,9833.0,90.6637,90.6716,90.6159,90.6239,9833.0
2019-04-16 13:05:00,113.85,113.9,113.84,113.87,5307.0,90.6318,90.6716,90.6239,90.6477,5307.0
2019-04-16 13:10:00,113.87,113.89,113.78,113.78,5995.0,90.6477,90.6637,90.5761,90.5761,5995.0
2019-04-16 13:15:00,113.76,113.85,113.75,113.85,9708.0,90.5602,90.6318,90.5522,90.6318,9708.0
2019-04-16 13:20:00,113.86,113.86,113.8,113.84,7296.0,90.6398,90.6398,90.592,90.6239,7296.0
2019-04-16 13:25:00,113.84,113.86,113.81,113.83,10162.0,90.6239,90.6398,90.6,90.6159,10162.0
2019-04-16 13:30:00,113.84,113.86,113.78,113.84,9017.0,90.6239,90.6398,90.5761,90.6239,9017.0
2019-04-16 13:35:00,113.84,113.95,113.84,113.85,14654.0,90.6239,90.7114,90.6239,90.6318,14654.0
2019-04-16 13:40:00,113.85,113.88,113.81,113.88,5083.0,90.6318,90.6557,90.6,90.6557,5083.0
2019-04-16 13:45:00,113.89,113.89,113.86,113.88,2847.0,90.6637,90.6637,90.6398,90.6557,2847.0
2019-04-16 13:50:00,113.86,114.05,113.84,114.05,24316.0,90.6398,90.791,90.6239,90.791,24316.0
2019-04-16 13:55:00,114.03,114.15,113.98,114.14,12149.0,90.7751,90.8706,90.7353,90.8627,12149.0
2019-04-16 14:00:00,114.14,114.15,114.04,114.07,10776.0,90.8627,90.8706,90.7831,90.807,10776.0
2019-04-16 14:05:00,114.08,114.14,113.96,114.05,30638.0,90.8149,90.8627,90.7194,90.791,30638.0
2019-04-16 14:10:00,114.05,114.08,113.91,114.05,31879.0,90.791,90.8149,90.6796,90.791,31879.0
2019-04-16 14:15:00,114.06,114.08,113.99,113.99,23590.0,90.799,90.8149,90.7433,90.7433,23590.0
2019-04-16 14:20:00,113.99,114.09,113.96,114.09,13540.0,90.7433,90.8229,90.7194,90.8229,13540.0
2019-04-16 14:25:00,114.1,114.13,114.0,114.11,15467.0,90.8308,90.8547,90.7512,90.8388,15467.0
2019-04-16 14:30:00,114.1,114.14,114.03,114.09,10248.0,90.8308,90.8627,90.7751,90.8229,10248.0
2019-04-16 14:35:00,114.08,114.08,113.99,113.99,8024.0,90.8149,90.8149,90.7433,90.7433,8024.0
2019-04-16 14:40:00,113.98,114.09,113.98,114.05,8157.0,90.7353,90.8229,90.7353,90.791,8157.0
2019-04-16 14:45:00,114.06,114.09,114.02,114.08,5091.0,90.799,90.8229,90.7672,90.8149,5091.0
2019-04-16 14:50:00,114.09,114.14,114.06,114.09,7646.0,90.8229,90.8627,90.799,90.8229,7646.0
2019-04-16 14:55:00,114.1,114.12,114.07,114.1,7322.0,90.8308,90.8468,90.807,90.8308,7322.0
2019-04-16 15:00:00,114.11,114.14,114.04,114.08,16789.0,90.8388,90.8627,90.7831,90.8149,16789.0
2019-04-16 15:05:00,114.07,114.11,114.05,114.05,8821.0,90.807,90.8388,90.791,90.791,8821.0
2019-04-16 15:10:00,114.05,114.1,113.96,113.98,22683.0,90.791,90.8308,90.7194,90.7353,22683.0
2019-04-16 15:15:00,113.98,113.99,113.89,113.91,14889.0,90.7353,90.7433,90.6637,90.6796,14889.0
2019-04-16 15:20:00,113.91,113.93,113.89,113.91,10605.0,90.6796,90.6955,90.6637,90.6796,10605.0
2019-04-16 15:25:00,113.93,113.93,113.88,113.9,17800.0,90.6955,90.6955,90.6557,90.6716,17800.0
2019-04-16 15:30:00,113.9,113.9,113.63,113.7,31201.0,90.6716,90.6716,90.4567,90.5124,31201.0
2019-04-16 15:35:00,113.7,113.74,113.61,113.7,24803.0,90.5124,90.5443,90.4408,90.5124,24803.0
2019-04-16 15:40:00,113.7,113.78,113.66,113.74,21522.0,90.5124,90.5761,90.4806,90.5443,21522.0
2019-04-16 15:45:00,113.75,113.92,113.75,113.92,39449.0,90.5522,90.6875,90.5522,90.6875,39449.0
2019-04-16 15:50:00,113.92,113.95,113.85,113.94,46599.0,90.6875,90.7114,90.6318,90.7035,46599.0
2019-04-16 15:55:00,113.94,114.0,113.8,113.95,208463.0,90.7035,90.7512,90.592,90.7114,208463.0
2019-04-17 09:30:00,114.42,114.54,114.09,114.16,30537.0,91.0856,91.1811,90.8229,90.8786,30537.0
2019-04-17 09:35:00,114.15,114.41,114.1,114.37,19925.0,90.8706,91.0776,90.8308,91.0458,19925.0
2019-04-17 09:40:00,114.36,114.45,114.28,114.43,12930.0,91.0378,91.1095,90.9741,91.0935,12930.0
2019-04-17 09:45:00,114.43,114.5,114.24,114.39,12596.0,91.0935,91.1493,90.9423,91.0617,12596.0
2019-04-17 09:50:00,114.39,114.47,114.32,114.36,11548.0,91.0617,91.1254,91.006,91.0378,11548.0
2019-04-17 09:55:00,114.38,114.61,114.37,114.55,14754.0,91.0537,91.2368,91.0458,91.1891,14754.0
2019-04-17 10:00:00,114.53,114.58,114.42,114.49,24784.0,91.1731,91.2129,91.0856,91.1413,24784.0
2019-04-17 10:05:00,114.48,114.48,114.05,114.08,9694.0,91.1333,91.1333,90.791,90.8149,9694.0
2019-04-17 10:10:00,114.1,114.14,113.94,114.04,8297.0,90.8308,90.8627,90.7035,90.7831,8297.0
2019-04-17 10:15:00,114.02,114.04,113.81,113.81,12263.0,90.7672,90.7831,90.6,90.6,12263.0
2019-04-17 10:20:00,113.84,114.04,113.81,113.98,8176.0,90.6239,90.7831,90.6,90.7353,8176.0
2019-04-17 10:25:00,114.01,114.22,114.0,114.22,9891.0,90.7592,90.9264,90.7512,90.9264,9891.0
2019-04-17 10:30:00,114.23,114.37,114.17,114.37,12936.0,90.9343,91.0458,90.8866,91.0458,12936.0
2019-04-17 10:35:00,114.4,114.48,114.25,114.27,10249.0,91.0697,91.1333,90.9502,90.9662,10249.0
2019-04-17 10:40:00,114.27,114.38,114.26,114.32,4803.0,90.9662,91.0537,90.9582,91.006,4803.0
2019-04-17 10:45:00,114.29,114.34,114.24,114.32,14258.0,90.9821,91.0219,90.9423,91.006,14258.0
2019-04-17 10:50:00,114.35,114.35,114.18,114.22,5992.0,91.0299,91.0299,90.8945,90.9264,5992.0
2019-04-17 10:55:00,114.26,114.26,114.13,114.18,4278.0,90.9582,90.9582,90.8547,90.8945,4278.0
2019-04-17 11:00:00,114.21,114.44,114.2,114.44,7934.0,90.9184,91.1015,90.9104,91.1015,7934.0
2019-04-17 11:05:00,114.43,114.49,114.41,114.42,7946.0,91.0935,91.1413,91.0776,91.0856,7946.0
2019-04-17 11:10:00,114.43,114.45,114.26,114.32,15182.0,91.0935,91.1095,90.9582,91.006,15182.0
2019-04-17 11:15:00,114.31,114.39,114.29,114.39,7231.0,90.998,91.0617,90.9821,91.0617,7231.0
2019-04-17 11:20:00,114.38,114.38,114.26,114.3,9788.0,91.0537,91.0537,90.9582,90.99,9788.0
2019-04-17 11:25:00,114.27,114.3,114.16,114.16,6141.0,90.9662,90.99,90.8786,90.8786,6141.0
2019-04-17 11:30:00,114.13,114.16,114.06,114.11,8144.0,90.8547,90.8786,90.799,90.8388,8144.0
2019-04-17 11:35:00,114.13,114.29,114.13,114.23,11140.0,90.8547,90.9821,90.8547,90.9343,11140.0
2019-04-17 11:40:00,114.21,114.27,114.19,114.21,9365.0,90.9184,90.9662,90.9025,90.9184,9365.0
2019-04-17 11:45:00,114.21,114.42,114.2,114.39,9217.0,90.9184,91.0856,90.9104,91.0617,9217.0
2019-04-17 11:50:00,114.4,114.42,114.32,114.36,4688.0,91.0697,91.0856,91.006,91.0378,4688.0
2019-04-17 11:55:00,114.38,114.53,114.33,114.52,16598.0,91.0537,91.1731,91.0139,91.1652,16598.0
2019-04-17 12:00:00,114.51,114.6,114.49,114.59,21527.0,91.1572,91.2289,91.1413,91.2209,21527.0
2019-04-17 12:05:00,114.59,114.62,114.57,114.57,20100.0,91.2209,91.2448,91.205,91.205,20100.0
2019-04-17 12:10:00,114.57,114.59,114.51,114.56,19087.0,91.205,91.2209,91.1572,91.197,19087.0
2019-04-17 12:15:00,114.56,114.59,114.53,114.54,6426.0,91.197,91.2209,91.1731,91.1811,6426.0
2019-04-17 12:20:00,114.54,114.57,114.53,114.56,9190.0,91.1811,91.205,91.1731,91.197,9190.0
2019-04-17 12:25:00,114.55,114.72,114.55,114.61,26241.0,91.1891,91.3244,91.1891,91.2368,26241.0
2019-04-17 12:30:00,114.62,114.64,114.54,114.54,8253.0,91.2448,91.2607,91.1811,91.1811,8253.0
2019-04-17 12:35:00,114.51,114.59,114.51,114.56,14049.0,91.1572,91.2209,91.1572,91.197,14049.0
2019-04-17 12:40:00,114.54,114.55,114.51,114.52,5396.0,91.1811,91.1891,91.1572,91.1652,5396.0
2019-04-17 12:45:00,114.54,114.55,114.4,114.42,6347.0,91.1811,91.1891,91.0697,91.0856,6347.0
2019-04-17 12:50:00,114.44,114.52,114.41,114.5,6807.0,91.1015,91.1652,91.0776,91.1493,6807.0
2019-04-17 12:55:00,114.49,114.59,114.49,114.53,7226.0,91.1413,91.2209,91.1413,91.1731,7226.0
2019-04-17 13:00:00,114.51,114.57,114.51,114.55,7985.0,91.1572,91.205,91.1572,91.1891,7985.0
2019-04-17 13:05:00,114.55,114.56,114.52,114.54,4619.0,91.1891,91.197,91.1652,91.1811,4619.0
2019-04-17 13:10:00,114.54,114.54,114.46,114.49,11616.0,91.1811,91.1811,91.1174,91.1413,11616.0
2019-04-17 13:15:00,114.49,114.51,114.46,114.46,9290.0,91.1413,91.1572,91.1174,91.1174,9290.0
2019-04-17 13:20:00,114.45,114.56,114.43,114.48,11724.0,91.1095,91.197,91.0935,91.1333,11724.0
2019-04-17 13:25:00,114.47,114.52,114.43,114.46,8761.0,91.1254,91.1652,91.0935,91.1174,8761.0
2019-04-17 13:30:00,114.46,114.56,114.46,114.56,18169.0,91.1174,91.197,91.1174,91.197,18169.0
2019-04-17 13:35:00,114.57,114.57,114.47,114.51,21483.0,91.205,91.205,91.1254,91.1572,21483.0
2019-04-17 13:40:00,114.52,114.56,114.5,114.56,15936.0,91.1652,91.197,91.1493,91.197,15936.0
2019-04-17 13:45:00,114.56,114.56,114.48,114.48,5804.0,91.197,91.197,91.1333,91.1333,5804.0
2019-04-17 13:50:00,114.48,114.48,114.4,114.44,5027.0,91.1333,91.1333,91.0697,91.1015,5027.0
2019-04-17 13:55:00,114.44,114.53,114.44,114.51,11085.0,91.1015,91.1731,91.1015,91.1572,11085.0
2019-04-17 14:00:00,114.51,114.52,114.45,114.49,7187.0,91.1572,91.1652,91.1095,91.1413,7187.0
2019-04-17 14:05:00,114.5,114.55,114.48,114.48,6789.0,91.1493,91.1891,91.1333,91.1333,6789.0
2019-04-17 14:10:00,114.47,114.47,114.37,114.4,8671.0,91.1254,91.1254,91.0458,91.0697,8671.0
2019-04-17 14:15:00,114.4,114.51,114.39,114.49,9180.0,91.0697,91.1572,91.0617,91.1413,9180.0
2019-04-17 14:20:00,114.47,114.5,114.41,114.42,9724.0,91.1254,91.1493,91.0776,91.0856,9724.0
2019-04-17 14:25:00,114.42,114.45,114.35,114.41,12042.0,91.0856,91.1095,91.0299,91.0776,12042.0
2019-04-17 14:30:00,114.41,114.53,114.41,114.52,7874.0,91.0776,91.1731,91.0776,91.1652,7874.0
2019-04-17 14:35:00,114.51,114.51,114.48,114.5,11458.0,91.1572,91.1572,91.1333,91.1493,11458.0
2019-04-17 14:40:00,114.5,114.52,114.48,114.52,11864.0,91.1493,91.1652,91.1333,91.1652,11864.0
2019-04-17 14:45:00,114.53,114.56,114.5,114.52,13670.0,91.1731,91.197,91.1493,91.1652,13670.0
2019-04-17 14:50:00,114.52,114.56,114.52,114.52,10980.0,91.1652,91.197,91.1652,91.1652,10980.0
2019-04-17 14:55:00,114.53,114.56,114.52,114.54,8879.0,91.1731,91.197,91.1652,91.1811,8879.0
2019-04-17 15:00:00,114.53,114.55,114.44,114.44,11566.0,91.1731,91.1891,91.1015,91.1015,11566.0
2019-04-17 15:05:00,114.45,114.55,114.45,114.54,9886.0,91.1095,91.1891,91.1095,91.1811,9886.0
2019-04-17 15:10:00,114.54,114.56,114.52,114.54,37004.0,91.1811,91.197,91.1652,91.1811,37004.0
2019-04-17 15:15:00,114.54,114.56,114.5,114.56,21964.0,91.1811,91.197,91.1493,91.197,21964.0
2019-04-17 15:20:00,114.56,114.68,114.56,114.65,58728.0,91.197,91.2926,91.197,91.2687,58728.0
2019-04-17 15:25:00,114.63,114.65,114.56,114.57,13212.0,91.2527,91.2687,91.197,91.205,13212.0
2019-04-17 15:30:00,114.58,114.6,114.53,114.54,23835.0,91.2129,91.2289,91.1731,91.1811,23835.0
2019-04-17 15:35:00,114.54,114.56,114.49,114.56,17883.0,91.1811,91.197,91.1413,91.197,17883.0
2019-04-17 15:40:00,114.55,114.62,114.53,114.6,52177.0,91.1891,91.2448,91.1731,91.2289,52177.0
2019-04-17 15:45:00,114.59,114.65,114.5,114.64,39014.0,91.2209,91.2687,91.1493,91.2607,39014.0
2019-04-17 15:50:00,114.63,114.7,114.57,114.59,111641.0,91.2527,91.3085,91.205,91.2209,111641.0
2019-04-17 15:55:00,114.59,114.61,114.43,114.46,224674.0,91.2209,91.2368,91.0935,91.1174,224674.0
2019-04-18 09:30:00,114.53,114.58,114.32,114.32,160579.0,91.1731,91.2129,91.006,91.006,160579.0
2019-04-18 09:35:00,114.38,114.49,114.17,114.29,11682.0,91.0537,91.1413,90.8866,90.9821,11682.0
2019-04-18 09:40:00,114.29,114.54,114.29,114.44,13391.0,90.9821,91.1811,90.9821,91.1015,13391.0
2019-04-18 09:45:00,114.44,114.61,114.42,114.56,32284.0,91.1015,91.2368,91.0856,91.197,32284.0
2019-04-18 09:50:00,114.58,114.6,114.51,114.58,17301.0,91.2129,91.2289,91.1572,91.2129,17301.0
2019-04-18 09:55:00,114.58,114.72,114.54,114.64,29688.0,91.2129,91.3244,91.1811,91.2607,29688.0
2019-04-18 10:00:00,114.65,114.65,114.37,114.47,14320.0,91.2687,91.2687,91.0458,91.1254,14320.0
2019-04-18 10:05:00,114.47,114.48,114.24,114.34,20212.0,91.1254,91.1333,90.9423,91.0219,20212.0
2019-04-18 10:10:00,114.29,114.4,114.26,114.27,6229.0,90.9821,91.0697,90.9582,90.9662,6229.0
2019-04-18 10:15:00,114.27,114.39,114.26,114.31,11368.0,90.9662,91.0617,90.9582,90.998,11368.0
2019-04-18 10:20:00,114.33,114.4,114.3,114.39,13751.0,91.0139,91.0697,90.99,91.0617,13751.0
2019-04-18 10:25:00,114.4,114.54,114.4,114.5,14863.0,91.0697,91.1811,91.0697,91.1493,14863.0
2019-04-18 10:30:00,114.5,114.65,114.47,114.55,26577.0,91.1493,91.2687,91.1254,91.1891,26577.0
2019-04-18 10:35:00,114.55,114.59,114.45,114.48,13612.0,91.1891,91.2209,91.1095,91.1333,13612.0
2019-04-18 10:40:00,114.48,114.5,114.36,114.38,8961.0,91.1333,91.1493,91.0378,91.0537,8961.0
2019-04-18 10:45:00,114.37,114.37,114.26,114.29,21146.0,91.0458,91.0458,90.9582,90.9821,21146.0
2019-04-18 10:50:00,114.27,114.34,114.18,114.34,27509.0,90.9662,91.0219,90.8945,91.0219,27509.0
2019-04-18 10:55:00,114.35,114.56,114.35,114.55,9404.0,91.0299,91.197,91.0299,91.1891,9404.0
2019-04-18 11:00:00,114.54,114.56,114.41,114.43,14770.0,91.1811,91.197,91.0776,91.0935,14770.0
2019-04-18 11:05:00,114.42,114.57,114.39,114.54,10843.0,91.0856,91.205,91.0617,91.1811,10843.0
2019-04-18 11:10:00,114.53,114.54,114.48,114.51,6265.0,91.1731,91.1811,91.1333,91.1572,6265.0
2019-04-18 11:15:00,114.51,114.51,114.34,114.49,15770.0,91.1572,91.1572,91.0219,91.1413,15770.0
2019-04-18 11:20:00,114.48,114.48,114.39,114.42,6983.0,91.1333,91.1333,91.0617,91.0856,6983.0
2019-04-18 11:25:00,114.44,114.45,114.28,114.36,9167.0,91.1015,91.1095,90.9741,91.0378,9167.0
2019-04-18 11:30:00,114.37,114.41,114.27,114.27,6888.0,91.0458,91.0776,90.9662,90.9662,6888.0
2019-04-18 11:35:00,114.28,114.42,114.28,114.37,3625.0,90.9741,91.0856,90.9741,91.0458,3625.0
2019-04-18 11:40:00,114.37,114.43,114.35,114.38,8311.0,91.0458,91.0935,91.0299,91.0537,8311.0
2019-04-18 11:45:00,114.39,114.46,114.37,114.46,9161.0,91.0617,91.1174,91.0458,91.1174,9161.0
2019-04-18 11:50:00,114.45,114.48,114.42,114.46,6621.0,91.1095,91.1333,91.0856,91.1174,6621.0
2019-04-18 11:55:00,114.45,114.5,114.31,114.39,13120.0,91.1095,91.1493,90.998,91.0617,13120.0
2019-04-18 12:00:00,114.38,114.5,114.37,114.42,14780.0,91.0537,91.1493,91.0458,91.0856,14780.0
2019-04-18 12:05:00,114.44,114.52,114.4,114.48,18282.0,91.1015,91.1652,91.0697,91.1333,18282.0
2019-04-18 12:10:00,114.49,114.58,114.49,114.55,3838.0,91.1413,91.2129,91.1413,91.1891,3838.0
2019-04-18 12:15:00,114.54,114.57,114.45,114.54,11675.0,91.1811,91.205,91.1095,91.1811,11675.0
2019-04-18 12:20:00,114.55,114.55,114.47,114.49,7165.0,91.1891,91.1891,91.1254,91.1413,7165.0
2019-04-18 12:25:00,114.52,114.6,114.47,114.53,13947.0,91.1652,91.2289,91.1254,91.1731,13947.0
2019-04-18 12:30:00,114.52,114.57,114.52,114.55,4967.0,91.1652,91.205,91.1652,91.1891,4967.0
2019-04-18 12:35:00,114.55,114.55,114.46,114.48,2700.0,91.1891,91.1891,91.1174,91.1333,2700.0
2019-04-18 12:40:00,114.47,114.53,114.45,114.51,7093.0,91.1254,91.1731,91.1095,91.1572,7093.0
2019-04-18 12:45:00,114.47,114.55,114.47,114.55,4301.0,91.1254,91.1891,91.1254,91.1891,4301.0
2019-04-18 12:50:00,114.54,114.55,114.47,114.48,4247.0,91.1811,91.1891,91.1254,91.1333,4247.0
2019-04-18 12:55:00,114.47,114.5,114.4,114.41,10617.0,91.1254,91.1493,91.0697,91.0776,10617.0
2019-04-18 13:00:00,114.43,114.43,114.3,114.3,9495.0,91.0935,91.0935,90.99,90.99,9495.0
2019-04-18 13:05:00,114.32,114.35,114.3,114.34,6792.0,91.006,91.0299,90.99,91.0219,6792.0
2019-04-18 13:10:00,114.32,114.34,114.3,114.31,9726.0,91.006,91.0219,90.99,90.998,9726.0
2019-04-18 13:15:00,114.31,114.35,114.26,114.35,9804.0,90.998,91.0299,90.9582,91.0299,9804.0
2019-04-18 13:20:00,114.34,114.37,114.31,114.34,14892.0,91.0219,91.0458,90.998,91.0219,14892.0
2019-04-18 13:25:00,114.32,114.34,114.29,114.34,9336.0,91.006,91.0219,90.9821,91.0219,9336.0
2019-04-18 13:30:00,114.35,114.45,114.35,114.38,12987.0,91.0299,91.1095,91.0299,91.0537,12987.0
2019-04-18 13:35:00,114.38,114.4,114.27,114.28,8566.0,91.0537,91.0697,90.9662,90.9741,8566.0
2019-04-18 13:40:00,114.28,114.28,114.21,114.27,11991.0,90.9741,90.9741,90.9184,90.9662,11991.0
2019-04-18 13:45:00,114.26,114.33,114.26,114.33,5839.0,90.9582,91.0139,90.9582,91.0139,5839.0
2019-04-18 13:50:00,114.34,114.35,114.24,114.26,11698.0,91.0219,91.0299,90.9423,90.9582,11698.0
2019-04-18 13:55:00,114.26,114.28,114.23,114.23,13182.0,90.9582,90.9741,90.9343,90.9343,13182.0
2019-04-18 14:00:00,114.23,114.26,114.2,114.2,21297.0,90.9343,90.9582,90.9104,90.9104,21297.0
2019-04-18 14:05:00,114.2,114.24,114.15,114.19,11746.0,90.9104,90.9423,90.8706,90.9025,11746.0
2019-04-18 14:10:00,114.19,114.19,114.07,114.08,14302.0,90.9025,90.9025,90.807,90.8149,14302.0
2019-04-18 14:15:00,114.08,114.17,114.07,114.15,11360.0,90.8149,90.8866,90.807,90.8706,11360.0
2019-04-18 14:20:00,114.14,114.23,114.13,114.23,11163.0,90.8627,90.9343,90.8547,90.9343,11163.0
2019-04-18 14:25:00,114.21,114.23,114.15,114.2,8137.0,90.9184,90.9343,90.8706,90.9104,8137.0
2019-04-18 14:30:00,114.2,114.22,114.15,114.15,8606.0,90.9104,90.9264,90.8706,90.8706,8606.0
2019-04-18 14:35:00,114.16,114.19,114.14,114.15,8820.0,90.8786,90.9025,90.8627,90.8706,8820.0
2019-04-18 14:40:00,114.16,114.23,114.14,114.19,5449.0,90.8786,90.9343,90.8627,90.9025,5449.0
2019-04-18 14:45:00,114.18,114.22,114.1,114.22,7958.0,90.8945,90.9264,90.8308,90.9264,7958.0
2019-04-18 14:50:00,114.21,114.49,114.18,114.48,45523.0,90.9184,91.1413,90.8945,91.1333,45523.0
2019-04-18 14:55:00,114.48,114.49,114.43,114.45,16002.0,91.1333,91.1413,91.0935,91.1095,16002.0
2019-04-18 15:00:00,114.46,114.46,114.35,114.35,7383.0,91.1174,91.1174,91.0299,91.0299,7383.0
2019-04-18 15:05:00,114.35,114.42,114.33,114.35,9812.0,91.0299,91.0856,91.0139,91.0299,9812.0
2019-04-18 15:10:00,114.33,114.4,114.33,114.39,7419.0,91.0139,91.0697,91.0139,91.0617,7419.0
2019-04-18 15:15:00,114.39,114.39,114.29,114.35,12313.0,91.0617,91.0617,90.9821,91.0299,12313.0
2019-04-18 15:20:00,114.34,114.39,114.3,114.34,7589.0,91.0219,91.0617,90.99,91.0219,7589.0
2019-04-18 15:25:00,114.35,114.36,114.29,114.35,12211.0,91.0299,91.0378,90.9821,91.0299,12211.0
2019-04-18 15:30:00,114.35,114.35,114.27,114.29,19608.0,91.0299,91.0299,90.9662,90.9821,19608.0
2019-04-18 15:35:00,114.28,114.32,114.25,114.28,18938.0,90.9741,91.006,90.9502,90.9741,18938.0
2019-04-18 15:40:00,114.31,114.32,114.25,114.3,16692.0,90.998,91.006,90.9502,90.99,16692.0
2019-04-18 15:45:00,114.31,114.37,114.3,114.36,17494.0,90.998,91.0458,90.99,91.0378,17494.0
2019-04-18 15:50:00,114.36,114.39,114.17,114.24,56263.0,91.0378,91.0617,90.8866,90.9423,56263.0
2019-04-18 15:55:00,114.24,114.29,114.1,114.15,129222.0,90.9423,90.9821,90.8308,90.8706,129222.0
2019-04-22 09:30:00,113.8,113.8,113.05,113.1,25403.0,90.592,90.592,89.995,90.0348,25403.0
2019-04-22 09:35:00,113.15,113.31,112.86,113.29,18037.0,90.0746,90.2019,89.8437,90.186,18037.0
2019-04-22 09:40:00,113.35,113.48,113.34,113.43,11059.0,90.2338,90.3373,90.2258,90.2975,11059.0
2019-04-22 09:45:00,113.45,113.72,113.44,113.65,54200.0,90.3134,90.5283,90.3054,90.4726,54200.0
2019-04-22 09:50:00,113.65,113.76,113.6,113.61,27096.0,90.4726,90.5602,90.4328,90.4408,27096.0
2019-04-22 09:55:00,113.66,113.68,113.54,113.64,14479.0,90.4806,90.4965,90.385,90.4646,14479.0
2019-04-22 10:00:00,113.67,113.68,113.57,113.65,10589.0,90.4885,90.4965,90.4089,90.4726,10589.0
2019-04-22 10:05:00,113.65,113.67,113.42,113.44,16464.0,90.4726,90.4885,90.2895,90.3054,16464.0
2019-04-22 10:10:00,113.42,113.51,113.34,113.48,11390.0,90.2895,90.3612,90.2258,90.3373,11390.0
2019-04-22 10:15:00,113.46,113.56,113.46,113.53,11328.0,90.3214,90.401,90.3214,90.3771,11328.0
2019-04-22 10:20:00,113.55,113.74,113.54,113.74,28915.0,90.393,90.5443,90.385,90.5443,28915.0
2019-04-22 10:25:00,113.71,113.85,113.71,113.84,14989.0,90.5204,90.6318,90.5204,90.6239,14989.0
2019-04-22 10:30:00,113.86,113.86,113.76,113.8,39297.0,90.6398,90.6398,90.5602,90.592,39297.0
2019-04-22 10:35:00,113.8,113.81,113.64,113.66,12280.0,90.592,90.6,90.4646,90.4806,12280.0
2019-04-22 10:40:00,113.67,113.71,113.63,113.66,14840.0,90.4885,90.5204,90.4567,90.4806,14840.0
2019-04-22 10:45:00,113.65,113.7,113.59,113.7,13380.0,90.4726,90.5124,90.4248,90.5124,13380.0
2019-04-22 10:50:00,113.7,113.7,113.63,113.66,11590.0,90.5124,90.5124,90.4567,90.4806,11590.0
2019-04-22 10:55:00,113.65,113.75,113.56,113.61,12706.0,90.4726,90.5522,90.401,90.4408,12706.0
2019-04-22 11:00:00,113.59,113.59,113.38,113.43,6953.0,90.4248,90.4248,90.2577,90.2975,6953.0
2019-04-22 11:05:00,113.44,113.47,113.36,113.46,7366.0,90.3054,90.3293,90.2417,90.3214,7366.0
2019-04-22 11:10:00,113.46,113.57,113.45,113.56,8735.0,90.3214,90.4089,90.3134,90.401,8735.0
2019-04-22 11:15:00,113.56,113.59,113.52,113.55,6607.0,90.401,90.4248,90.3691,90.393,6607.0
2019-04-22 11:20:00,113.56,113.6,113.47,113.48,6895.0,90.401,90.4328,90.3293,90.3373,6895.0
2019-04-22 11:25:00,113.48,113.52,113.44,113.51,10736.0,90.3373,90.3691,90.3054,90.3612,10736.0
2019-04-22 11:30:00,113.48,113.59,113.47,113.58,20637.0,90.3373,90.4248,90.3293,90.4169,20637.0
2019-04-22 11:35:00,113.6,113.66,113.57,113.66,7020.0,90.4328,90.4806,90.4089,90.4806,7020.0
2019-04-22 11:40:00,113.65,113.7,113.63,113.67,7605.0,90.4726,90.5124,90.4567,90.4885,7605.0
2019-04-22 11:45:00,113.68,113.7,113.66,113.7,11177.0,90.4965,90.5124,90.4806,90.5124,11177.0
2019-04-22 11:50:00,113.7,113.72,113.67,113.68,18714.0,90.5124,90.5283,90.4885,90.4965,18714.0
2019-04-22 11:55:00,113.67,113.69,113.62,113.64,6351.0,90.4885,90.5045,90.4487,90.4646,6351.0
2019-04-22 12:00:00,113.65,113.67,113.59,113.67,11075.0,90.4726,90.4885,90.4248,90.4885,11075.0
2019-04-22 12:05:00,113.68,113.69,113.65,113.65,12031.0,90.4965,90.5045,90.4726,90.4726,12031.0
2019-04-22 12:10:00,113.65,113.68,113.63,113.63,11000.0,90.4726,90.4965,90.4567,90.4567,11000.0
2019-04-22 12:15:00,113.65,113.66,113.61,113.66,13416.0,90.4726,90.4806,90.4408,90.4806,13416.0
2019-04-22 12:20:00,113.67,113.84,113.67,113.79,29623.0,90.4885,90.6239,90.4885,90.5841,29623.0
2019-04-22 12:25:00,113.79,113.8,113.68,113.68,29828.0,90.5841,90.592,90.4965,90.4965,29828.0
2019-04-22 12:30:00,113.69,113.73,113.68,113.72,4132.0,90.5045,90.5363,90.4965,90.5283,4132.0
2019-04-22 12:35:00,113.71,113.72,113.67,113.71,8518.0,90.5204,90.5283,90.4885,90.5204,8518.0
2019-04-22 12:40:00,113.72,113.75,113.7,113.75,5371.0,90.5283,90.5522,90.5124,90.5522,5371.0
2019-04-22 12:45:00,113.75,113.76,113.71,113.74,7707.0,90.5522,90.5602,90.5204,90.5443,7707.0
2019-04-22 12:50:00,113.74,113.75,113.68,113.71,7527.0,90.5443,90.5522,90.4965,90.5204,7527.0
2019-04-22 12:55:00,113.7,113.71,113.69,113.69,5273.0,90.5124,90.5204,90.5045,90.5045,5273.0
2019-04-22 13:00:00,113.69,113.7,113.64,113.64,5442.0,90.5045,90.5124,90.4646,90.4646,5442.0
2019-04-22 13:05:00,113.65,113.67,113.6,113.67,5569.0,90.4726,90.4885,90.4328,90.4885,5569.0
2019-04-22 13:10:00,113.68,113.69,113.64,113.66,4903.0,90.4965,90.5045,90.4646,90.4806,4903.0
2019-04-22 13:15:00,113.67,113.74,113.66,113.72,5441.0,90.4885,90.5443,90.4806,90.5283,5441.0
2019-04-22 13:20:00,113.73,113.77,113.72,113.72,8595.0,90.5363,90.5681,90.5283,90.5283,8595.0
2019-04-22 13:25:00,113.71,113.72,113.64,113.68,5200.0,90.5204,90.5283,90.4646,90.4965,5200.0
2019-04-22 13:30:00,113.67,113.67,113.63,113.64,6362.0,90.4885,90.4885,90.4567,90.4646,6362.0
2019-04-22 13:35:00,113.66,113.7,113.65,113.68,3003.0,90.4806,90.5124,90.4726,90.4965,3003.0
2019-04-22 13:40:00,113.69,113.69,113.62,113.66,5054.0,90.5045,90.5045,90.4487,90.4806,5054.0
2019-04-22 13:45:00,113.66,113.69,113.65,113.68,5370.0,90.4806,90.5045,90.4726,90.4965,5370.0
2019-04-22 13:50:00,113.67,113.68,113.63,113.64,7241.0,90.4885,90.4965,90.4567,90.4646,7241.0
2019-04-22 13:55:00,113.65,113.66,113.6,113.61,5729.0,90.4726,90.4806,90.4328,90.4408,5729.0
2019-04-22 14:00:00,113.61,113.62,113.56,113.59,11413.0,90.4408,90.4487,90.401,90.4248,11413.0
2019-04-22 14:05:00,113.61,113.63,113.57,113.57,5833.0,90.4408,90.4567,90.4089,90.4089,5833.0
2019-04-22 14:10:00,113.58,113.59,113.55,113.58,5643.0,90.4169,90.4248,90.393,90.4169,5643.0
2019-04-22 14:15:00,113.56,113.64,113.56,113.63,6154.0,90.401,90.4646,90.401,90.4567,6154.0
2019-04-22 14:20:00,113.63,113.68,113.59,113.67,11800.0,90.4567,90.4965,90.4248,90.4885,11800.0
2019-04-22 14:25:00,113.67,113.68,113.62,113.64,13332.0,90.4885,90.4965,90.4487,90.4646,13332.0
2019-04-22 14:30:00,113.63,113.64,113.58,113.61,6504.0,90.4567,90.4646,90.4169,90.4408,6504.0
2019-04-22 14:35:00,113.61,113.62,113.57,113.57,5474.0,90.4408,90.4487,90.4089,90.4089,5474.0
2019-04-22 14:40:00,113.58,113.61,113.56,113.6,9322.0,90.4169,90.4408,90.401,90.4328,9322.0
2019-04-22 14:45:00,113.61,113.62,113.58,113.59,4283.0,90.4408,90.4487,90.4169,90.4248,4283.0
2019-04-22 14:50:00,113.6,113.63,113.59,113.62,7205.0,90.4328,90.4567,90.4248,90.4487,7205.0
2019-04-22 14:55:00,113.62,113.74,113.62,113.69,14128.0,90.4487,90.5443,90.4487,90.5045,14128.0
2019-04-22 15:00:00,113.7,113.7,113.58,113.58,7422.0,90.5124,90.5124,90.4169,90.4169,7422.0
2019-04-22 15:05:00,113.59,113.63,113.58,113.58,5888.0,90.4248,90.4567,90.4169,90.4169,5888.0
2019-04-22 15:10:00,113.59,113.66,113.59,113.63,9608.0,90.4248,90.4806,90.4248,90.4567,9608.0
2019-04-22 15:15:00,113.64,113.69,113.62,113.69,9242.0,90.4646,90.5045,90.4487,90.5045,9242.0
2019-04-22 15:20:00,113.69,113.69,113.6,113.63,12993.0,90.5045,90.5045,90.4328,90.4567,12993.0
2019-04-22 15:25:00,113.64,113.66,113.63,113.64,18490.0,90.4646,90.4806,90.4567,90.4646,18490.0
2019-04-22 15:30:00,113.64,113.68,113.54,113.55,27212.0,90.4646,90.4965,90.385,90.393,27212.0
2019-04-22 15:35:00,113.54,113.56,113.51,113.52,19828.0,90.385,90.401,90.3612,90.3691,19828.0
2019-04-22 15:40:00,113.52,113.59,113.52,113.56,31060.0,90.3691,90.4248,90.3691,90.401,31060.0
2019-04-22 15:45:00,113.57,113.59,113.52,113.55,36488.0,90.4089,90.4248,90.3691,90.393,36488.0
2019-04-22 15:50:00,113.56,113.62,113.53,113.57,94209.0,90.401,90.4487,90.3771,90.4089,94209.0
2019-04-22 15:55:00,113.57,113.62,113.37,113.62,310976.0,90.4089,90.4487,90.2497,90.4487,310976.0
2019-04-23 09:30:00,113.34,113.54,113.08,113.13,55367.0,90.2258,90.385,90.0189,90.0587,55367.0
2019-04-23 09:35:00,113.12,113.18,112.82,112.94,23108.0,90.0507,90.0985,89.8119,89.9074,23108.0
2019-04-23 09:40:00,112.95,113.1,112.82,112.99,11189.0,89.9154,90.0348,89.8119,89.9472,11189.0
2019-04-23 09:45:00,113.0,113.12,112.91,113.1,11171.0,89.9552,90.0507,89.8835,90.0348,11171.0
2019-04-23 09:50:00,113.07,113.3,112.99,113.3,30502.0,90.0109,90.194,89.9472,90.194,30502.0
2019-04-23 09:55:00,113.27,113.32,113.13,113.3,8976.0,90.1701,90.2099,90.0587,90.194,8976.0
2019-04-23 10:00:00,113.3,113.3,113.2,113.23,19670.0,90.194,90.194,90.1144,90.1383,19670.0
2019-04-23 10:05:00,113.25,113.26,113.17,113.17,7085.0,90.1542,90.1621,90.0905,90.0905,7085.0
2019-04-23 10:10:00,113.17,113.23,113.15,113.22,11198.0,90.0905,90.1383,90.0746,90.1303,11198.0
2019-04-23 10:15:00,113.23,113.27,113.21,113.25,12756.0,90.1383,90.1701,90.1223,90.1542,12756.0
2019-04-23 10:20:00,113.24,113.32,113.22,113.32,25697.0,90.1462,90.2099,90.1303,90.2099,25697.0
2019-04-23 10:25:00,113.3,113.4,113.27,113.36,13349.0,90.194,90.2736,90.1701,90.2417,13349.0
2019-04-23 10:30:00,113.38,113.46,113.33,113.36,27148.0,90.2577,90.3214,90.2179,90.2417,27148.0
2019-04-23 10:35:00,113.34,113.55,113.33,113.49,51089.0,90.2258,90.393,90.2179,90.3452,51089.0
2019-04-23 10:40:00,113.48,113.63,113.48,113.59,41578.0,90.3373,90.4567,90.3373,90.4248,41578.0
2019-04-23 10:45:00,113.59,113.61,113.46,113.48,11909.0,90.4248,90.4408,90.3214,90.3373,11909.0
2019-04-23 10:50:00,113.45,113.63,113.45,113.59,10651.0,90.3134,90.4567,90.3134,90.4248,10651.0
2019-04-23 10:55:00,113.58,113.61,113.53,113.57,16701.0,90.4169,90.4408,90.3771,90.4089,16701.0
2019-04-23 11:00:00,113.58,113.59,113.5,113.51,14893.0,90.4169,90.4248,90.3532,90.3612,14893.0
2019-04-23 11:05:00,113.53,113.62,113.53,113.59,14304.0,90.3771,90.4487,90.3771,90.4248,14304.0
2019-04-23 11:10:00,113.61,113.71,113.6,113.67,15918.0,90.4408,90.5204,90.4328,90.4885,15918.0
2019-04-23 11:15:00,113.65,113.68,113.27,113.29,56298.0,90.4726,90.4965,90.1701,90.186,56298.0
2019-04-23 11:20:00,113.29,113.4,113.27,113.33,23174.0,90.186,90.2736,90.1701,90.2179,23174.0
2019-04-23 11:25:00,113.33,113.53,113.33,113.48,12506.0,90.2179,90.3771,90.2179,90.3373,12506.0
2019-04-23 11:30:00,113.44,113.6,113.43,113.59,14406.0,90.3054,90.4328,90.2975,90.4248,14406.0
2019-04-23 11:35:00,113.58,113.6,113.55,113.59,9353.0,90.4169,90.4328,90.393,90.4248,9353.0
2019-04-23 11:40:00,113.6,113.64,113.58,113.61,25508.0,90.4328,90.4646,90.4169,90.4408,25508.0
2019-04-23 11:45:00,113.62,113.66,113.58,113.62,37919.0,90.4487,90.4806,90.4169,90.4487,37919.0
2019-04-23 11:50:00,113.61,113.64,113.58,113.6,35896.0,90.4408,90.4646,90.4169,90.4328,35896.0
2019-04-23 11:55:00,113.61,113.61,113.55,113.56,5309.0,90.4408,90.4408,90.393,90.401,5309.0
2019-04-23 12:00:00,113.57,113.68,113.55,113.64,56959.0,90.4089,90.4965,90.393,90.4646,56959.0
2019-04-23 12:05:00,113.64,113.79,113.6,113.76,35666.0,90.4646,90.5841,90.4328,90.5602,35666.0
2019-04-23 12:10:00,113.77,113.98,113.77,113.98,12757.0,90.5681,90.7353,90.5681,90.7353,12757.0
2019-04-23 12:15:00,113.97,114.05,113.88,113.91,56027.0,90.7273,90.791,90.6557,90.6796,56027.0
2019-04-23 12:20:00,113.91,113.91,113.78,113.83,23587.0,90.6796,90.6796,90.5761,90.6159,23587.0
2019-04-23 12:25:00,113.83,113.96,113.82,113.88,20015.0,90.6159,90.7194,90.6079,90.6557,20015.0
2019-04-23 12:30:00,113.89,113.91,113.75,113.75,30906.0,90.6637,90.6796,90.5522,90.5522,30906.0
2019-04-23 12:35:00,113.78,113.86,113.76,113.81,38275.0,90.5761,90.6398,90.5602,90.6,38275.0
2019-04-23 12:40:00,113.8,113.83,113.76,113.81,6319.0,90.592,90.6159,90.5602,90.6,6319.0
2019-04-23 12:45:00,113.77,113.81,113.74,113.76,6451.0,90.5681,90.6,90.5443,90.5602,6451.0
2019-04-23 12:50:00,113.77,113.81,113.76,113.78,9377.0,90.5681,90.6,90.5602,90.5761,9377.0
2019-04-23 12:55:00,113.77,113.79,113.7,113.72,12718.0,90.5681,90.5841,90.5124,90.5283,12718.0
2019-04-23 13:00:00,113.73,113.77,113.67,113.67,15554.0,90.5363,90.5681,90.4885,90.4885,15554.0
2019-04-23 13:05:00,113.69,113.73,113.58,113.65,68709.0,90.5045,90.5363,90.4169,90.4726,68709.0
2019-04-23 13:10:00,113.66,113.71,113.58,113.61,16104.0,90.4806,90.5204,90.4169,90.4408,16104.0
2019-04-23 13:15:00,113.63,113.67,113.59,113.64,17386.0,90.4567,90.4885,90.4248,90.4646,17386.0
2019-04-23 13:20:00,113.64,113.67,113.6,113.61,13429.0,90.4646,90.4885,90.4328,90.4408,13429.0
2019-04-23 13:25:00,113.6,113.64,113.57,113.64,6309.0,90.4328,90.4646,90.4089,90.4646,6309.0
2019-04-23 13:30:00,113.62,113.66,113.61,113.63,10168.0,90.4487,90.4806,90.4408,90.4567,10168.0
2019-04-23 13:35:00,113.63,113.65,113.61,113.61,9571.0,90.4567,90.4726,90.4408,90.4408,9571.0
2019-04-23 13:40:00,113.6,113.62,113.58,113.62,8842.0,90.4328,90.4487,90.4169,90.4487,8842.0
2019-04-23 13:45:00,113.63,113.66,113.6,113.64,15190.0,90.4567,90.4806,90.4328,90.4646,15190.0
2019-04-23 13:50:00,113.63,113.64,113.58,113.6,8845.0,90.4567,90.4646,90.4169,90.4328,8845.0
2019-04-23 13:55:00,113.61,113.69,113.59,113.68,24808.0,90.4408,90.5045,90.4248,90.4965,24808.0
2019-04-23 14:00:00,113.68,113.7,113.58,113.6,18691.0,90.4965,90.5124,90.4169,90.4328,18691.0
2019-04-23 14:05:00,113.62,113.69,113.61,113.64,21788.0,90.4487,90.5045,90.4408,90.4646,21788.0
2019-04-23 14:10:00,113.64,113.66,113.55,113.55,35782.0,90.4646,90.4806,90.393,90.393,35782.0
2019-04-23 14:15:00,113.56,113.8,113.56,113.78,12180.0,90.401,90.592,90.401,90.5761,12180.0
2019-04-23 14:20:00,113.79,113.79,113.68,113.69,14584.0,90.5841,90.5841,90.4965,90.5045,14584.0
2019-04-23 14:25:00,113.68,113.69,113.6,113.6,38392.0,90.4965,90.5045,90.4328,90.4328,38392.0
2019-04-23 14:30:00,113.6,113.68,113.58,113.62,23806.0,90.4328,90.4965,90.4169,90.4487,23806.0
2019-04-23 14:35:00,113.61,113.62,113.58,113.59,11527.0,90.4408,90.4487,90.4169,90.4248,11527.0
2019-04-23 14:40:00,113.59,113.68,113.59,113.61,77728.0,90.4248,90.4965,90.4248,90.4408,77728.0
2019-04-23 14:45:00,113.59,113.67,113.59,113.65,18308.0,90.4248,90.4885,90.4248,90.4726,18308.0
2019-04-23 14:50:00,113.64,113.69,113.62,113.65,21669.0,90.4646,90.5045,90.4487,90.4726,21669.0
2019-04-23 14:55:00,113.66,113.8,113.64,113.78,26755.0,90.4806,90.592,90.4646,90.5761,26755.0
2019-04-23 15:00:00,113.78,113.79,113.69,113.7,36387.0,90.5761,90.5841,90.5045,90.5124,36387.0
2019-04-23 15:05:00,113.7,113.71,113.65,113.67,23878.0,90.5124,90.5204,90.4726,90.4885,23878.0
2019-04-23 15:10:00,113.66,113.71,113.65,113.66,41939.0,90.4806,90.5204,90.4726,90.4806,41939.0
2019-04-23 15:15:00,113.65,113.68,113.65,113.68,16797.0,90.4726,90.4965,90.4726,90.4965,16797.0
2019-04-23 15:20:00,113.69,113.7,113.65,113.65,33991.0,90.5045,90.5124,90.4726,90.4726,33991.0
2019-04-23 15:25:00,113.65,113.74,113.58,113.67,28554.0,90.4726,90.5443,90.4169,90.4885,28554.0
2019-04-23 15:30:00,113.68,113.82,113.64,113.82,23468.0,90.4965,90.6079,90.4646,90.6079,23468.0
2019-04-23 15:35:00,113.82,113.82,113.67,113.69,80836.0,90.6079,90.6079,90.4885,90.5045,80836.0
2019-04-23 15:40:00,113.7,113.73,113.67,113.7,36076.0,90.5124,90.5363,90.4885,90.5124,36076.0
2019-04-23 15:45:00,113.7,113.7,113.63,113.66,32908.0,90.5124,90.5124,90.4567,90.4806,32908.0
2019-04-23 15:50:00,113.66,113.69,113.62,113.67,63662.0,90.4806,90.5045,90.4487,90.4885,63662.0
2019-04-23 15:55:00,113.67,113.69,113.57,113.59,201495.0,90.4885,90.5045,90.4089,90.4248,201495.0
2019-04-24 09:30:00,113.35,113.71,113.35,113.56,43707.0,90.2338,90.5204,90.2338,90.401,43707.0
2019-04-24 09:35:00,113.6,113.9,113.59,113.89,41846.0,90.4328,90.6716,90.4248,90.6637,41846.0
2019-04-24 09:40:00,113.84,113.91,113.76,113.84,12428.0,90.6239,90.6796,90.5602,90.6239,12428.0
2019-04-24 09:45:00,113.78,114.0,113.72,113.99,20753.0,90.5761,90.7512,90.5283,90.7433,20753.0
2019-04-24 09:50:00,113.99,114.04,113.9,114.0,27934.0,90.7433,90.7831,90.6716,90.7512,27934.0
2019-04-24 09:55:00,114.0,114.28,113.98,114.2,63193.0,90.7512,90.9741,90.7353,90.9104,63193.0
2019-04-24 10:00:00,114.19,114.24,114.06,114.07,22438.0,90.9025,90.9423,90.799,90.807,22438.0
2019-04-24 10:05:00,114.08,114.18,114.06,114.16,18774.0,90.8149,90.8945,90.799,90.8786,18774.0
2019-04-24 10:10:00,114.17,114.25,114.14,114.17,35833.0,90.8866,90.9502,90.8627,90.8866,35833.0
2019-04-24 10:15:00,114.16,114.25,114.14,114.16,40490.0,90.8786,90.9502,90.8627,90.8786,40490.0
2019-04-24 10:20:00,114.16,114.2,114.15,114.18,37698.0,90.8786,90.9104,90.8706,90.8945,37698.0
2019-04-24 10:25:00,114.18,114.28,114.16,114.24,40496.0,90.8945,90.9741,90.8786,90.9423,40496.0
2019-04-24 10:30:00,114.23,114.28,114.2,114.24,30335.0,90.9343,90.9741,90.9104,90.9423,30335.0
2019-04-24 10:35:00,114.25,114.31,114.2,114.24,49280.0,90.9502,90.998,90.9104,90.9423,49280.0
2019-04-24 10:40:00,114.23,114.37,114.22,114.3,40333.0,90.9343,91.0458,90.9264,90.99,40333.0
2019-04-24 10:45:00,114.3,114.4,114.23,114.4,20710.0,90.99,91.0697,90.9343,91.0697,20710.0
2019-04-24 10:50:00,114.41,114.59,114.4,114.59,23725.0,91.0776,91.2209,91.0697,91.2209,23725.0
2019-04-24 10:55:00,114.57,114.69,114.54,114.66,19647.0,91.205,91.3005,91.1811,91.2766,19647.0
2019-04-24 11:00:00,114.65,114.98,114.63,114.96,42933.0,91.2687,91.5314,91.2527,91.5155,42933.0
2019-04-24 11:05:00,114.96,114.98,114.77,114.81,62720.0,91.5155,91.5314,91.3642,91.396,62720.0
2019-04-24 11:10:00,114.78,114.79,114.57,114.59,36480.0,91.3722,91.3801,91.205,91.2209,36480.0
2019-04-24 11:15:00,114.56,114.57,114.43,114.46,24691.0,91.197,91.205,91.0935,91.1174,24691.0
2019-04-24 11:20:00,114.45,114.53,114.35,114.35,45354.0,91.1095,91.1731,91.0299,91.0299,45354.0
2019-04-24 11:25:00,114.34,114.51,114.32,114.4,17752.0,91.0219,91.1572,91.006,91.0697,17752.0
2019-04-24 11:30:00,114.41,114.46,114.35,114.38,9086.0,91.0776,91.1174,91.0299,91.0537,9086.0
2019-04-24 11:35:00,114.37,114.46,114.37,114.44,11500.0,91.0458,91.1174,91.0458,91.1015,11500.0
2019-04-24 11:40:00,114.44,114.46,114.37,114.44,25275.0,91.1015,91.1174,91.0458,91.1015,25275.0
2019-04-24 11:45:00,114.42,114.45,114.27,114.32,30601.0,91.0856,91.1095,90.9662,91.006,30601.0
2019-04-24 11:50:00,114.31,114.33,114.24,114.28,13750.0,90.998,91.0139,90.9423,90.9741,13750.0
2019-04-24 11:55:00,114.28,114.31,114.25,114.27,26135.0,90.9741,90.998,90.9502,90.9662,26135.0
2019-04-24 12:00:00,114.29,114.33,114.25,114.27,21471.0,90.9821,91.0139,90.9502,90.9662,21471.0
2019-04-24 12:05:00,114.26,114.38,114.22,114.38,11872.0,90.9582,91.0537,90.9264,91.0537,11872.0
2019-04-24 12:10:00,114.35,114.35,114.16,114.27,39986.0,91.0299,91.0299,90.8786,90.9662,39986.0
2019-04-24 12:15:00,114.26,114.31,114.22,114.24,17914.0,90.9582,90.998,90.9264,90.9423,17914.0
2019-04-24 12:20:00,114.27,114.31,114.26,114.29,25124.0,90.9662,90.998,90.9582,90.9821,25124.0
2019-04-24 12:25:00,114.29,114.3,114.24,114.26,20096.0,90.9821,90.99,90.9423,90.9582,20096.0
2019-04-24 12:30:00,114.25,114.28,114.21,114.23,21090.0,90.9502,90.9741,90.9184,90.9343,21090.0
2019-04-24 12:35:00,114.23,114.28,114.18,114.18,15317.0,90.9343,90.9741,90.8945,90.8945,15317.0
2019-04-24 12:40:00,114.2,114.27,114.19,114.27,15727.0,90.9104,90.9662,90.9025,90.9662,15727.0
2019-04-24 12:45:00,114.28,114.31,114.24,114.28,23375.0,90.9741,90.998,90.9423,90.9741,23375.0
2019-04-24 12:50:00,114.29,114.3,114.25,114.26,27642.0,90.9821,90.99,90.9502,90.9582,27642.0
2019-04-24 12:55:00,114.27,114.3,114.2,114.21,16564.0,90.9662,90.99,90.9104,90.9184,16564.0
2019-04-24 13:00:00,114.21,114.21,114.02,114.05,10581.0,90.9184,90.9184,90.7672,90.791,10581.0
2019-04-24 13:05:00,114.06,114.08,113.99,113.99,11898.0,90.799,90.8149,90.7433,90.7433,11898.0
2019-04-24 13:10:00,114.0,114.01,113.96,114.01,7395.0,90.7512,90.7592,90.7194,90.7592,7395.0
2019-04-24 13:15:00,113.99,114.18,113.99,114.01,29763.0,90.7433,90.8945,90.7433,90.7592,29763.0
2019-04-24 13:20:00,114.03,114.1,113.97,114.04,39887.0,90.7751,90.8308,90.7273,90.7831,39887.0
2019-04-24 13:25:00,114.05,114.06,114.0,114.03,29825.0,90.791,90.799,90.7512,90.7751,29825.0
2019-04-24 13:30:00,114.03,114.05,113.99,114.03,21460.0,90.7751,90.791,90.7433,90.7751,21460.0
2019-04-24 13:35:00,114.03,114.04,114.01,114.02,14473.0,90.7751,90.7831,90.7592,90.7672,14473.0
2019-04-24 13:40:00,114.02,114.02,113.79,113.84,34869.0,90.7672,90.7672,90.5841,90.6239,34869.0
2019-04-24 13:45:00,113.84,113.9,113.79,113.86,24871.0,90.6239,90.6716,90.5841,90.6398,24871.0
2019-04-24 13:50:00,113.86,114.05,113.84,114.04,18677.0,90.6398,90.791,90.6239,90.7831,18677.0
2019-04-24 13:55:00,114.03,114.05,113.95,114.05,26963.0,90.7751,90.791,90.7114,90.791,26963.0
2019-04-24 14:00:00,114.05,114.15,114.0,114.15,49556.0,90.791,90.8706,90.7512,90.8706,49556.0
2019-04-24 14:05:00,114.15,114.22,114.15,114.18,16981.0,90.8706,90.9264,90.8706,90.8945,16981.0
2019-04-24 14:10:00,114.19,114.3,114.19,114.26,20656.0,90.9025,90.99,90.9025,90.9582,20656.0
2019-04-24 14:15:00,114.27,114.3,114.23,114.26,25564.0,90.9662,90.99,90.9343,90.9582,25564.0
2019-04-24 14:20:00,114.26,114.29,114.23,114.25,18288.0,90.9582,90.9821,90.9343,90.9502,18288.0
2019-04-24 14:25:00,114.27,114.27,114.17,114.22,24336.0,90.9662,90.9662,90.8866,90.9264,24336.0
2019-04-24 14:30:00,114.23,114.24,114.19,114.23,25295.0,90.9343,90.9423,90.9025,90.9343,25295.0
2019-04-24 14:35:00,114.23,114.26,114.21,114.25,45855.0,90.9343,90.9582,90.9184,90.9502,45855.0
2019-04-24 14:40:00,114.25,114.43,114.21,114.4,46900.0,90.9502,91.0935,90.9184,91.0697,46900.0
2019-04-24 14:45:00,114.39,114.64,114.38,114.64,19469.0,91.0617,91.2607,91.0537,91.2607,19469.0
2019-04-24 14:50:00,114.62,114.66,114.54,114.61,61756.0,91.2448,91.2766,91.1811,91.2368,61756.0
2019-04-24 14:55:00,114.61,114.64,114.46,114.46,64205.0,91.2368,91.2607,91.1174,91.1174,64205.0
2019-04-24 15:00:00,114.46,114.46,114.39,114.45,26115.0,91.1174,91.1174,91.0617,91.1095,26115.0
2019-04-24 15:05:00,114.45,114.45,114.37,114.4,34860.0,91.1095,91.1095,91.0458,91.0697,34860.0
2019-04-24 15:10:00,114.39,114.48,114.37,114.42,37068.0,91.0617,91.1333,91.0458,91.0856,37068.0
2019-04-24 15:15:00,114.42,114.49,114.34,114.48,14087.0,91.0856,91.1413,91.0219,91.1333,14087.0
2019-04-24 15:20:00,114.49,114.53,114.46,114.46,21245.0,91.1413,91.1731,91.1174,91.1174,21245.0
2019-04-24 15:25:00,114.47,114.59,114.42,114.59,20262.0,91.1254,91.2209,91.0856,91.2209,20262.0
2019-04-24 15:30:00,114.58,114.58,114.39,114.39,45259.0,91.2129,91.2129,91.0617,91.0617,45259.0
2019-04-24 15:35:00,114.39,114.42,114.33,114.4,68556.0,91.0617,91.0856,91.0139,91.0697,68556.0
2019-04-24 15:40:00,114.4,114.46,114.38,114.4,57686.0,91.0697,91.1174,91.0537,91.0697,57686.0
2019-04-24 15:45:00,114.4,114.44,114.34,114.35,62131.0,91.0697,91.1015,91.0219,91.0299,62131.0
2019-04-24 15:50:00,114.35,114.36,114.13,114.34,128986.0,91.0299,91.0378,90.8547,91.0219,128986.0
2019-04-24 15:55:00,114.34,114.47,114.24,114.4,250284.0,91.0219,91.1254,90.9423,91.0697,250284.0
2019-04-25 09:30:00,109.59,109.89,108.31,108.71,317922.0,87.2406,87.4794,86.2216,86.5401,317922.0
2019-04-25 09:35:00,108.72,108.75,107.25,107.25,257834.0,86.548,86.5719,85.3778,85.3778,257834.0
2019-04-25 09:40:00,107.31,107.35,106.52,106.83,188546.0,85.4256,85.4574,84.7967,85.0435,188546.0
2019-04-25 09:45:00,106.76,107.85,106.57,107.29,256603.0,84.9877,85.8554,84.8365,85.4096,256603.0
2019-04-25 09:50:00,107.26,107.32,106.67,106.67,231838.0,85.3858,85.4335,84.9161,84.9161,231838.0
2019-04-25 09:55:00,106.72,106.78,106.01,106.05,198557.0,84.9559,85.0037,84.3907,84.4225,198557.0
2019-04-25 10:00:00,106.05,106.3,105.55,106.23,276633.0,84.4225,84.6215,84.0245,84.5658,276633.0
2019-04-25 10:05:00,106.2,106.4,105.8,106.02,122868.0,84.5419,84.7011,84.2235,84.3986,122868.0
2019-04-25 10:10:00,106.08,106.86,106.05,106.86,149887.0,84.4464,85.0673,84.4225,85.0673,149887.0
2019-04-25 10:15:00,106.85,106.86,106.3,106.61,179231.0,85.0594,85.0673,84.6215,84.8683,179231.0
2019-04-25 10:20:00,106.58,106.71,105.73,105.73,123850.0,84.8444,84.9479,84.1678,84.1678,123850.0
2019-04-25 10:25:00,105.75,105.81,105.19,105.45,100785.0,84.1837,84.2315,83.7379,83.9449,100785.0
2019-04-25 10:30:00,105.48,105.53,104.4,104.52,245293.0,83.9688,84.0086,83.109,83.2045,245293.0
2019-04-25 10:35:00,104.53,104.66,104.2,104.34,172423.0,83.2125,83.316,82.9498,83.0613,172423.0
2019-04-25 10:40:00,104.34,104.69,104.32,104.53,118049.0,83.0613,83.3399,83.0453,83.2125,118049.0
2019-04-25 10:45:00,104.56,104.72,104.38,104.47,114763.0,83.2364,83.3638,83.0931,83.1647,114763.0
2019-04-25 10:50:00,104.49,104.85,104.32,104.45,143810.0,83.1807,83.4672,83.0453,83.1488,143810.0
2019-04-25 10:55:00,104.45,104.5,104.3,104.39,90322.0,83.1488,83.1886,83.0294,83.1011,90322.0
2019-04-25 11:00:00,104.38,104.58,104.27,104.39,110552.0,83.0931,83.2523,83.0055,83.1011,110552.0
2019-04-25 11:05:00,104.37,104.94,104.37,104.92,144125.0,83.0851,83.5389,83.0851,83.523,144125.0
2019-04-25 11:10:00,104.92,105.46,104.88,105.43,145554.0,83.523,83.9528,83.4911,83.929,145554.0
2019-04-25 11:15:00,105.45,105.77,105.12,105.74,237647.0,83.9449,84.1996,83.6822,84.1757,237647.0
2019-04-25 11:20:00,105.7,106.51,105.68,106.3,233655.0,84.1439,84.7887,84.128,84.6215,233655.0
2019-04-25 11:25:00,106.28,106.67,106.06,106.61,185872.0,84.6056,84.9161,84.4305,84.8683,185872.0
2019-04-25 11:30:00,106.61,106.8,106.55,106.67,130563.0,84.8683,85.0196,84.8206,84.9161,130563.0
2019-04-25 11:35:00,106.64,106.68,106.32,106.53,136947.0,84.8922,84.924,84.6375,84.8046,136947.0
2019-04-25 11:40:00,106.51,106.75,106.37,106.55,111261.0,84.7887,84.9798,84.6773,84.8206,111261.0
2019-04-25 11:45:00,106.57,106.67,106.36,106.45,68154.0,84.8365,84.9161,84.6693,84.741,68154.0
2019-04-25 11:50:00,106.45,106.96,106.42,106.81,86797.0,84.741,85.1469,84.7171,85.0275,86797.0
2019-04-25 11:55:00,106.83,106.83,106.59,106.8,133363.0,85.0435,85.0435,84.8524,85.0196,133363.0
2019-04-25 12:00:00,106.8,106.85,106.65,106.79,69314.0,85.0196,85.0594,84.9002,85.0116,69314.0
2019-04-25 12:05:00,106.77,106.86,106.68,106.74,64900.0,84.9957,85.0673,84.924,84.9718,64900.0
2019-04-25 12:10:00,106.71,107.03,106.68,107.02,62725.0,84.9479,85.2027,84.924,85.1947,62725.0
2019-04-25 12:15:00,107.02,107.25,106.91,106.95,108515.0,85.1947,85.3778,85.1071,85.139,108515.0
2019-04-25 12:20:00,106.95,106.95,106.38,106.48,58917.0,85.139,85.139,84.6852,84.7648,58917.0
2019-04-25 12:25:00,106.5,106.91,106.46,106.83,78947.0,84.7808,85.1071,84.7489,85.0435,78947.0
2019-04-25 12:30:00,106.81,106.81,106.22,106.3,48969.0,85.0275,85.0275,84.5579,84.6215,48969.0
2019-04-25 12:35:00,106.31,106.53,106.28,106.32,27193.0,84.6295,84.8046,84.6056,84.6375,27193.0
2019-04-25 12:40:00,106.3,106.43,106.27,106.4,20165.0,84.6215,84.725,84.5977,84.7011,20165.0
2019-04-25 12:45:00,106.39,106.39,106.11,106.22,51497.0,84.6932,84.6932,84.4703,84.5579,51497.0
2019-04-25 12:50:00,106.2,106.2,106.08,106.13,28932.0,84.5419,84.5419,84.4464,84.4862,28932.0
2019-04-25 12:55:00,106.14,106.47,106.12,106.47,50061.0,84.4942,84.7569,84.4783,84.7569,50061.0
2019-04-25 13:00:00,106.49,106.56,106.4,106.5,27598.0,84.7728,84.8285,84.7011,84.7808,27598.0
2019-04-25 13:05:00,106.5,106.65,106.34,106.41,83439.0,84.7808,84.9002,84.6534,84.7091,83439.0
2019-04-25 13:10:00,106.39,106.39,106.19,106.19,86580.0,84.6932,84.6932,84.534,84.534,86580.0
2019-04-25 13:15:00,106.17,106.21,105.88,105.88,82562.0,84.5181,84.5499,84.2872,84.2872,82562.0
2019-04-25 13:20:00,105.89,105.92,105.67,105.71,91095.0,84.2952,84.319,84.12,84.1519,91095.0
2019-04-25 13:25:00,105.76,105.85,105.56,105.84,43448.0,84.1917,84.2633,84.0325,84.2554,43448.0
2019-04-25 13:30:00,105.85,106.08,105.84,106.0,52076.0,84.2633,84.4464,84.2554,84.3827,52076.0
2019-04-25 13:35:00,106.0,106.13,105.99,106.1,40365.0,84.3827,84.4862,84.3748,84.4623,40365.0
2019-04-25 13:40:00,106.09,106.12,105.97,106.05,34599.0,84.4544,84.4783,84.3588,84.4225,34599.0
2019-04-25 13:45:00,106.04,106.24,105.98,106.13,72770.0,84.4146,84.5738,84.3668,84.4862,72770.0
2019-04-25 13:50:00,106.14,106.18,105.6,105.62,96736.0,84.4942,84.526,84.0643,84.0802,96736.0
2019-04-25 13:55:00,105.61,105.62,105.39,105.54,56628.0,84.0723,84.0802,83.8971,84.0165,56628.0
2019-04-25 14:00:00,105.54,105.6,105.2,105.2,92180.0,84.0165,84.0643,83.7459,83.7459,92180.0
2019-04-25 14:05:00,105.22,105.23,105.06,105.23,62531.0,83.7618,83.7698,83.6344,83.7698,62531.0
2019-04-25 14:10:00,105.23,105.41,105.22,105.28,33568.0,83.7698,83.913,83.7618,83.8096,33568.0
2019-04-25 14:15:00,105.26,105.46,105.2,105.43,38804.0,83.7936,83.9528,83.7459,83.929,38804.0
2019-04-25 14:20:00,105.42,105.48,105.34,105.38,40749.0,83.921,83.9688,83.8573,83.8892,40749.0
2019-04-25 14:25:00,105.41,105.5,105.37,105.42,47579.0,83.913,83.9847,83.8812,83.921,47579.0
2019-04-25 14:30:00,105.43,105.48,105.36,105.44,27431.0,83.929,83.9688,83.8732,83.9369,27431.0
2019-04-25 14:35:00,105.44,105.49,105.15,105.25,46447.0,83.9369,83.9767,83.7061,83.7857,46447.0
2019-04-25 14:40:00,105.24,105.28,105.11,105.13,41261.0,83.7777,83.8096,83.6742,83.6901,41261.0
2019-04-25 14:45:00,105.12,105.23,105.07,105.21,64268.0,83.6822,83.7698,83.6424,83.7538,64268.0
2019-04-25 14:50:00,105.22,105.45,105.21,105.32,72830.0,83.7618,83.9449,83.7538,83.8414,72830.0
2019-04-25 14:55:00,105.33,105.44,105.31,105.34,53633.0,83.8494,83.9369,83.8334,83.8573,53633.0
2019-04-25 15:00:00,105.35,105.36,105.26,105.26,55921.0,83.8653,83.8732,83.7936,83.7936,55921.0
2019-04-25 15:05:00,105.25,105.25,105.14,105.16,43276.0,83.7857,83.7857,83.6981,83.714,43276.0
2019-04-25 15:10:00,105.17,105.27,105.15,105.27,92822.0,83.722,83.8016,83.7061,83.8016,92822.0
2019-04-25 15:15:00,105.25,105.26,105.16,105.16,66121.0,83.7857,83.7936,83.714,83.714,66121.0
2019-04-25 15:20:00,105.16,105.21,105.0,105.05,65780.0,83.714,83.7538,83.5867,83.6265,65780.0
2019-04-25 15:25:00,105.07,105.22,105.06,105.2,76174.0,83.6424,83.7618,83.6344,83.7459,76174.0
2019-04-25 15:30:00,105.21,105.31,105.17,105.19,91744.0,83.7538,83.8334,83.722,83.7379,91744.0
2019-04-25 15:35:00,105.17,105.22,105.11,105.22,110642.0,83.722,83.7618,83.6742,83.7618,110642.0
2019-04-25 15:40:00,105.2,105.35,105.2,105.32,93788.0,83.7459,83.8653,83.7459,83.8414,93788.0
2019-04-25 15:45:00,105.32,105.37,105.23,105.24,123081.0,83.8414,83.8812,83.7698,83.7777,123081.0
2019-04-25 15:50:00,105.25,105.27,105.09,105.09,198400.0,83.7857,83.8016,83.6583,83.6583,198400.0
2019-04-25 15:55:00,105.1,105.19,105.02,105.13,356210.0,83.6663,83.7379,83.6026,83.6901,356210.0
2019-04-26 09:30:00,104.91,105.02,104.43,104.58,125698.0,83.515,83.6026,83.1329,83.2523,125698.0
2019-04-26 09:35:00,104.57,104.75,103.39,103.39,125708.0,83.2444,83.3876,82.305,82.305,125708.0
2019-04-26 09:40:00,103.45,104.05,103.43,103.84,87588.0,82.3528,82.8304,82.3368,82.6632,87588.0
2019-04-26 09:45:00,103.82,104.3,103.79,104.18,124140.0,82.6473,83.0294,82.6234,82.9339,124140.0
2019-04-26 09:50:00,104.16,104.25,104.04,104.05,132398.0,82.918,82.9896,82.8224,82.8304,132398.0
2019-04-26 09:55:00,104.05,104.08,103.69,103.89,82132.0,82.8304,82.8543,82.5438,82.703,82132.0
2019-04-26 10:00:00,103.91,104.15,103.84,104.05,70574.0,82.7189,82.91,82.6632,82.8304,70574.0
2019-04-26 10:05:00,104.05,104.09,103.69,103.71,55850.0,82.8304,82.8622,82.5438,82.5597,55850.0
2019-04-26 10:10:00,103.71,104.08,103.66,103.73,73510.0,82.5597,82.8543,82.5199,82.5757,73510.0
2019-04-26 10:15:00,103.76,103.91,103.72,103.84,52865.0,82.5995,82.7189,82.5677,82.6632,52865.0
2019-04-26 10:20:00,103.82,103.88,103.68,103.75,57110.0,82.6473,82.6951,82.5359,82.5916,57110.0
2019-04-26 10:25:00,103.71,103.96,103.67,103.85,60825.0,82.5597,82.7588,82.5279,82.6712,60825.0
2019-04-26 10:30:00,103.85,103.95,103.73,103.92,46090.0,82.6712,82.7508,82.5757,82.7269,46090.0
2019-04-26 10:35:00,103.92,103.92,103.71,103.88,58543.0,82.7269,82.7269,82.5597,82.6951,58543.0
2019-04-26 10:40:00,103.86,103.87,103.7,103.83,23393.0,82.6791,82.6871,82.5518,82.6553,23393.0
2019-04-26 10:45:00,103.83,103.84,103.56,103.59,67996.0,82.6553,82.6632,82.4403,82.4642,67996.0
2019-04-26 10:50:00,103.6,103.6,103.43,103.5,62764.0,82.4722,82.4722,82.3368,82.3926,62764.0
2019-04-26 10:55:00,103.5,103.54,103.4,103.46,119847.0,82.3926,82.4244,82.313,82.3607,119847.0
2019-04-26 11:00:00,103.48,103.71,103.47,103.59,57806.0,82.3766,82.5597,82.3687,82.4642,57806.0
2019-04-26 11:05:00,103.58,103.7,103.57,103.6,33747.0,82.4562,82.5518,82.4483,82.4722,33747.0
2019-04-26 11:10:00,103.62,103.77,103.62,103.77,41203.0,82.4881,82.6075,82.4881,82.6075,41203.0
2019-04-26 11:15:00,103.75,103.96,103.73,103.79,102759.0,82.5916,82.7588,82.5757,82.6234,102759.0
2019-04-26 11:20:00,103.8,103.89,103.74,103.8,36999.0,82.6314,82.703,82.5836,82.6314,36999.0
2019-04-26 11:25:00,103.8,103.81,103.55,103.63,42989.0,82.6314,82.6393,82.4324,82.4961,42989.0
2019-04-26 11:30:00,103.66,103.85,103.66,103.8,31895.0,82.5199,82.6712,82.5199,82.6314,31895.0
2019-04-26 11:35:00,103.81,103.81,103.69,103.72,25861.0,82.6393,82.6393,82.5438,82.5677,25861.0
2019-04-26 11:40:00,103.71,103.81,103.63,103.78,35299.0,82.5597,82.6393,82.4961,82.6155,35299.0
2019-04-26 11:45:00,103.78,103.86,103.73,103.75,48851.0,82.6155,82.6791,82.5757,82.5916,48851.0
2019-04-26 11:50:00,103.74,103.84,103.73,103.77,28057.0,82.5836,82.6632,82.5757,82.6075,28057.0
2019-04-26 11:55:00,103.78,103.82,103.66,103.71,28462.0,82.6155,82.6473,82.5199,82.5597,28462.0
2019-04-26 12:00:00,103.7,103.81,103.66,103.81,31298.0,82.5518,82.6393,82.5199,82.6393,31298.0
2019-04-26 12:05:00,103.81,103.83,103.76,103.8,24914.0,82.6393,82.6553,82.5995,82.6314,24914.0
2019-04-26 12:10:00,103.81,103.85,103.79,103.83,44172.0,82.6393,82.6712,82.6234,82.6553,44172.0
2019-04-26 12:15:00,103.83,103.87,103.76,103.85,35619.0,82.6553,82.6871,82.5995,82.6712,35619.0
2019-04-26 12:20:00,103.86,103.87,103.71,103.73,31208.0,82.6791,82.6871,82.5597,82.5757,31208.0
2019-04-26 12:25:00,103.72,103.81,103.72,103.73,25629.0,82.5677,82.6393,82.5677,82.5757,25629.0
2019-04-26 12:30:00,103.74,103.81,103.7,103.78,29202.0,82.5836,82.6393,82.5518,82.6155,29202.0
2019-04-26 12:35:00,103.77,103.79,103.69,103.69,41906.0,82.6075,82.6234,82.5438,82.5438,41906.0
2019-04-26 12:40:00,103.69,103.69,103.62,103.64,26262.0,82.5438,82.5438,82.4881,82.504,26262.0
2019-04-26 12:45:00,103.64,103.65,103.51,103.54,28877.0,82.504,82.512,82.4005,82.4244,28877.0
2019-04-26 12:50:00,103.54,103.56,103.53,103.55,12750.0,82.4244,82.4403,82.4164,82.4324,12750.0
2019-04-26 12:55:00,103.55,103.59,103.46,103.47,32870.0,82.4324,82.4642,82.3607,82.3687,32870.0
2019-04-26 13:00:00,103.47,103.57,103.45,103.56,39722.0,82.3687,82.4483,82.3528,82.4403,39722.0
2019-04-26 13:05:00,103.56,103.7,103.55,103.67,30012.0,82.4403,82.5518,82.4324,82.5279,30012.0
2019-04-26 13:10:00,103.66,103.71,103.63,103.67,29194.0,82.5199,82.5597,82.4961,82.5279,29194.0
2019-04-26 13:15:00,103.67,103.68,103.54,103.57,20363.0,82.5279,82.5359,82.4244,82.4483,20363.0
2019-04-26 13:20:00,103.57,103.63,103.56,103.59,21380.0,82.4483,82.4961,82.4403,82.4642,21380.0
2019-04-26 13:25:00,103.6,103.67,103.56,103.66,14244.0,82.4722,82.5279,82.4403,82.5199,14244.0
2019-04-26 13:30:00,103.65,103.71,103.63,103.71,22052.0,82.512,82.5597,82.4961,82.5597,22052.0
2019-04-26 13:35:00,103.71,103.71,103.65,103.69,14397.0,82.5597,82.5597,82.512,82.5438,14397.0
2019-04-26 13:40:00,103.68,103.68,103.58,103.6,19063.0,82.5359,82.5359,82.4562,82.4722,19063.0
2019-04-26 13:45:00,103.61,103.65,103.6,103.64,12153.0,82.4801,82.512,82.4722,82.504,12153.0
2019-04-26 13:50:00,103.64,103.65,103.52,103.52,16783.0,82.504,82.512,82.4085,82.4085,16783.0
2019-04-26 13:55:00,103.52,103.53,103.48,103.49,24086.0,82.4085,82.4164,82.3766,82.3846,24086.0
2019-04-26 14:00:00,103.48,103.49,103.28,103.28,47672.0,82.3766,82.3846,82.2174,82.2174,47672.0
2019-04-26 14:05:00,103.28,103.29,103.2,103.28,28971.0,82.2174,82.2254,82.1537,82.2174,28971.0
2019-04-26 14:10:00,103.29,103.3,103.21,103.3,31115.0,82.2254,82.2334,82.1617,82.2334,31115.0
2019-04-26 14:15:00,103.3,103.33,103.26,103.3,70692.0,82.2334,82.2572,82.2015,82.2334,70692.0
2019-04-26 14:20:00,103.29,103.33,103.25,103.32,45800.0,82.2254,82.2572,82.1935,82.2493,45800.0
2019-04-26 14:25:00,103.31,103.32,103.27,103.32,40221.0,82.2413,82.2493,82.2095,82.2493,40221.0
2019-04-26 14:30:00,103.32,103.46,103.31,103.46,57681.0,82.2493,82.3607,82.2413,82.3607,57681.0
2019-04-26 14:35:00,103.47,103.47,103.3,103.4,34547.0,82.3687,82.3687,82.2334,82.313,34547.0
2019-04-26 14:40:00,103.39,103.4,103.36,103.4,24517.0,82.305,82.313,82.2811,82.313,24517.0
2019-04-26 14:45:00,103.39,103.4,103.36,103.39,18016.0,82.305,82.313,82.2811,82.305,18016.0
2019-04-26 14:50:00,103.39,103.4,103.36,103.38,43585.0,82.305,82.313,82.2811,82.297,43585.0
2019-04-26 14:55:00,103.38,103.39,103.32,103.37,24268.0,82.297,82.305,82.2493,82.2891,24268.0
2019-04-26 15:00:00,103.37,103.54,103.35,103.52,78934.0,82.2891,82.4244,82.2732,82.4085,78934.0
2019-04-26 15:05:00,103.52,103.59,103.51,103.56,22753.0,82.4085,82.4642,82.4005,82.4403,22753.0
2019-04-26 15:10:00,103.56,103.59,103.5,103.55,52332.0,82.4403,82.4642,82.3926,82.4324,52332.0
2019-04-26 15:15:00,103.55,103.55,103.39,103.42,53201.0,82.4324,82.4324,82.305,82.3289,53201.0
2019-04-26 15:20:00,103.41,103.45,103.38,103.41,56013.0,82.3209,82.3528,82.297,82.3209,56013.0
2019-04-26 15:25:00,103.4,103.43,103.38,103.43,48147.0,82.313,82.3368,82.297,82.3368,48147.0
2019-04-26 15:30:00,103.42,103.64,103.41,103.63,59265.0,82.3289,82.504,82.3209,82.4961,59265.0
2019-04-26 15:35:00,103.64,103.71,103.53,103.6,119567.0,82.504,82.5597,82.4164,82.4722,119567.0
2019-04-26 15:40:00,103.6,103.61,103.55,103.59,98190.0,82.4722,82.4801,82.4324,82.4642,98190.0
2019-04-26 15:45:00,103.59,103.66,103.56,103.59,130988.0,82.4642,82.5199,82.4403,82.4642,130988.0
2019-04-26 15:50:00,103.6,103.83,103.58,103.83,154062.0,82.4722,82.6553,82.4562,82.6553,154062.0
2019-04-26 15:55:00,103.82,103.98,103.82,103.93,443795.0,82.6473,82.7747,82.6473,82.7349,443795.0
2019-04-29 09:30:00,104.0,104.48,103.7,103.99,70940.0,82.7906,83.1727,82.5518,82.7826,70940.0
2019-04-29 09:35:00,103.93,103.96,103.05,103.24,40502.0,82.7349,82.7588,82.0343,82.1856,40502.0
2019-04-29 09:40:00,103.16,103.73,103.02,103.45,41266.0,82.1219,82.5757,82.0105,82.3528,41266.0
2019-04-29 09:45:00,103.41,103.64,103.37,103.59,40493.0,82.3209,82.504,82.2891,82.4642,40493.0
2019-04-29 09:50:00,103.56,104.02,103.54,104.0,67042.0,82.4403,82.8065,82.4244,82.7906,67042.0
2019-04-29 09:55:00,104.03,104.16,103.95,104.02,51803.0,82.8145,82.918,82.7508,82.8065,51803.0
2019-04-29 10:00:00,104.03,104.23,104.03,104.07,39504.0,82.8145,82.9737,82.8145,82.8463,39504.0
2019-04-29 10:05:00,104.09,104.16,103.89,104.06,101707.0,82.8622,82.918,82.703,82.8384,101707.0
2019-04-29 10:10:00,104.06,104.36,104.06,104.29,31554.0,82.8384,83.0772,82.8384,83.0215,31554.0
2019-04-29 10:15:00,104.27,104.43,104.14,104.43,35486.0,83.0055,83.1329,82.902,83.1329,35486.0
2019-04-29 10:20:00,104.44,104.58,104.43,104.45,35652.0,83.1409,83.2523,83.1329,83.1488,35652.0
2019-04-29 10:25:00,104.46,104.55,104.43,104.47,24765.0,83.1568,83.2284,83.1329,83.1647,24765.0
2019-04-29 10:30:00,104.43,104.44,104.16,104.26,28988.0,83.1329,83.1409,82.918,82.9976,28988.0
2019-04-29 10:35:00,104.26,104.43,104.26,104.3,26672.0,82.9976,83.1329,82.9976,83.0294,26672.0
2019-04-29 10:40:00,104.29,104.32,104.16,104.25,15228.0,83.0215,83.0453,82.918,82.9896,15228.0
2019-04-29 10:45:00,104.25,104.29,104.12,104.15,16056.0,82.9896,83.0215,82.8861,82.91,16056.0
2019-04-29 10:50:00,104.15,104.24,103.99,104.21,37481.0,82.91,82.9817,82.7826,82.9578,37481.0
2019-04-29 10:55:00,104.2,104.23,104.07,104.19,53628.0,82.9498,82.9737,82.8463,82.9418,53628.0
2019-04-29 11:00:00,104.18,104.18,103.92,103.98,16053.0,82.9339,82.9339,82.7269,82.7747,16053.0
2019-04-29 11:05:00,103.96,103.97,103.87,103.96,22992.0,82.7588,82.7667,82.6871,82.7588,22992.0
2019-04-29 11:10:00,103.95,103.97,103.87,103.92,29101.0,82.7508,82.7667,82.6871,82.7269,29101.0
2019-04-29 11:15:00,103.91,103.95,103.84,103.85,49448.0,82.7189,82.7508,82.6632,82.6712,49448.0
2019-04-29 11:20:00,103.84,103.9,103.78,103.85,17599.0,82.6632,82.711,82.6155,82.6712,17599.0
2019-04-29 11:25:00,103.84,103.87,103.78,103.86,16968.0,82.6632,82.6871,82.6155,82.6791,16968.0
2019-04-29 11:30:00,103.86,103.93,103.82,103.93,12353.0,82.6791,82.7349,82.6473,82.7349,12353.0
2019-04-29 11:35:00,103.92,103.96,103.86,103.9,22438.0,82.7269,82.7588,82.6791,82.711,22438.0
2019-04-29 11:40:00,103.88,103.92,103.85,103.91,12402.0,82.6951,82.7269,82.6712,82.7189,12402.0
2019-04-29 11:45:00,103.91,104.03,103.9,104.03,22367.0,82.7189,82.8145,82.711,82.8145,22367.0
2019-04-29 11:50:00,104.04,104.26,104.04,104.25,13642.0,82.8224,82.9976,82.8224,82.9896,13642.0
2019-04-29 11:55:00,104.25,104.27,104.21,104.23,13022.0,82.9896,83.0055,82.9578,82.9737,13022.0
2019-04-29 12:00:00,104.21,104.32,104.17,104.3,14127.0,82.9578,83.0453,82.9259,83.0294,14127.0
2019-04-29 12:05:00,104.31,104.45,104.3,104.4,21231.0,83.0374,83.1488,83.0294,83.109,21231.0
2019-04-29 12:10:00,104.41,104.42,104.34,104.38,24310.0,83.117,83.1249,83.0613,83.0931,24310.0
2019-04-29 12:15:00,104.38,104.54,104.37,104.52,19918.0,83.0931,83.2205,83.0851,83.2045,19918.0
2019-04-29 12:20:00,104.53,104.53,104.42,104.47,13925.0,83.2125,83.2125,83.1249,83.1647,13925.0
2019-04-29 12:25:00,104.47,104.5,104.36,104.42,12328.0,83.1647,83.1886,83.0772,83.1249,12328.0
2019-04-29 12:30:00,104.42,104.46,104.39,104.41,19598.0,83.1249,83.1568,83.1011,83.117,19598.0
2019-04-29 12:35:00,104.38,104.44,104.38,104.42,15027.0,83.0931,83.1409,83.0931,83.1249,15027.0
2019-04-29 12:40:00,104.42,104.56,104.41,104.56,13969.0,83.1249,83.2364,83.117,83.2364,13969.0
2019-04-29 12:45:00,104.55,104.65,104.55,104.59,16426.0,83.2284,83.308,83.2284,83.2603,16426.0
2019-04-29 12:50:00,104.61,104.62,104.26,104.59,128590.0,83.2762,83.2842,82.9976,83.2603,128590.0
2019-04-29 12:55:00,104.6,104.6,104.45,104.48,11186.0,83.2682,83.2682,83.1488,83.1727,11186.0
2019-04-29 13:00:00,104.49,104.53,104.45,104.46,10935.0,83.1807,83.2125,83.1488,83.1568,10935.0
2019-04-29 13:05:00,104.46,104.52,104.38,104.41,13673.0,83.1568,83.2045,83.0931,83.117,13673.0
2019-04-29 13:10:00,104.41,104.58,104.38,104.58,8937.0,83.117,83.2523,83.0931,83.2523,8937.0
2019-04-29 13:15:00,104.55,104.75,104.54,104.6,30539.0,83.2284,83.3876,83.2205,83.2682,30539.0
2019-04-29 13:20:00,104.61,104.65,104.56,104.58,10648.0,83.2762,83.308,83.2364,83.2523,10648.0
2019-04-29 13:25:00,104.58,104.59,104.53,104.57,10562.0,83.2523,83.2603,83.2125,83.2444,10562.0
2019-04-29 13:30:00,104.57,104.66,104.56,104.65,13472.0,83.2444,83.316,83.2364,83.308,13472.0
2019-04-29 13:35:00,104.65,104.65,104.59,104.6,8358.0,83.308,83.308,83.2603,83.2682,8358.0
2019-04-29 13:40:00,104.6,104.62,104.58,104.61,9211.0,83.2682,83.2842,83.2523,83.2762,9211.0
2019-04-29 13:45:00,104.6,104.62,104.57,104.58,8402.0,83.2682,83.2842,83.2444,83.2523,8402.0
2019-04-29 13:50:00,104.58,104.71,104.58,104.68,34976.0,83.2523,83.3558,83.2523,83.3319,34976.0
2019-04-29 13:55:00,104.69,104.69,104.59,104.61,13420.0,83.3399,83.3399,83.2603,83.2762,13420.0
2019-04-29 14:00:00,104.61,104.66,104.56,104.58,29005.0,83.2762,83.316,83.2364,83.2523,29005.0
2019-04-29 14:05:00,104.57,104.8,104.54,104.79,31260.0,83.2444,83.4274,83.2205,83.4195,31260.0
2019-04-29 14:10:00,104.81,104.87,104.78,104.81,100504.0,83.4354,83.4832,83.4115,83.4354,100504.0
2019-04-29 14:15:00,104.8,104.8,104.71,104.76,41535.0,83.4274,83.4274,83.3558,83.3956,41535.0
2019-04-29 14:20:00,104.77,104.79,104.66,104.7,26186.0,83.4036,83.4195,83.316,83.3478,26186.0
2019-04-29 14:25:00,104.7,104.7,104.61,104.63,14403.0,83.3478,83.3478,83.2762,83.2921,14403.0
2019-04-29 14:30:00,104.63,104.7,104.57,104.7,19869.0,83.2921,83.3478,83.2444,83.3478,19869.0
2019-04-29 14:35:00,104.69,104.7,104.66,104.69,14683.0,83.3399,83.3478,83.316,83.3399,14683.0
2019-04-29 14:40:00,104.68,104.7,104.62,104.7,17363.0,83.3319,83.3478,83.2842,83.3478,17363.0
2019-04-29 14:45:00,104.7,104.84,104.69,104.76,40611.0,83.3478,83.4593,83.3399,83.3956,40611.0
2019-04-29 14:50:00,104.75,104.82,104.69,104.75,16551.0,83.3876,83.4434,83.3399,83.3876,16551.0
2019-04-29 14:55:00,104.76,104.82,104.75,104.79,33664.0,83.3956,83.4434,83.3876,83.4195,33664.0
2019-04-29 15:00:00,104.8,104.85,104.78,104.8,30300.0,83.4274,83.4672,83.4115,83.4274,30300.0
2019-04-29 15:05:00,104.78,104.8,104.72,104.75,18520.0,83.4115,83.4274,83.3638,83.3876,18520.0
2019-04-29 15:10:00,104.75,104.88,104.73,104.88,34426.0,83.3876,83.4911,83.3717,83.4911,34426.0
2019-04-29 15:15:00,104.88,104.97,104.87,104.9,22612.0,83.4911,83.5628,83.4832,83.5071,22612.0
2019-04-29 15:20:00,104.89,104.95,104.85,104.91,82770.0,83.4991,83.5469,83.4672,83.515,82770.0
2019-04-29 15:25:00,104.92,104.95,104.83,104.84,52877.0,83.523,83.5469,83.4513,83.4593,52877.0
2019-04-29 15:30:00,104.84,104.87,104.8,104.82,35047.0,83.4593,83.4832,83.4274,83.4434,35047.0
2019-04-29 15:35:00,104.82,104.88,104.81,104.85,51950.0,83.4434,83.4911,83.4354,83.4672,51950.0
2019-04-29 15:40:00,104.86,104.89,104.84,104.87,48065.0,83.4752,83.4991,83.4593,83.4832,48065.0
2019-04-29 15:45:00,104.87,104.88,104.79,104.83,60380.0,83.4832,83.4911,83.4195,83.4513,60380.0
2019-04-29 15:50:00,104.83,104.86,104.78,104.8,95255.0,83.4513,83.4752,83.4115,83.4274,95255.0
2019-04-29 15:55:00,104.8,104.86,104.59,104.77,298974.0,83.4274,83.4752,83.2603,83.4036,298974.0
2019-04-30 09:30:00,104.68,105.15,104.62,104.62,52345.0,83.3319,83.7061,83.2842,83.2842,52345.0
2019-04-30 09:35:00,104.7,104.99,104.66,104.91,14227.0,83.3478,83.5787,83.316,83.515,14227.0
2019-04-30 09:40:00,104.92,104.99,104.68,104.84,19049.0,83.523,83.5787,83.3319,83.4593,19049.0
2019-04-30 09:45:00,104.86,104.9,104.31,104.34,21321.0,83.4752,83.5071,83.0374,83.0613,21321.0
2019-04-30 09:50:00,104.33,104.33,103.9,103.97,35517.0,83.0533,83.0533,82.711,82.7667,35517.0
2019-04-30 09:55:00,103.95,104.01,103.7,103.73,32328.0,82.7508,82.7986,82.5518,82.5757,32328.0
2019-04-30 10:00:00,103.72,103.76,103.55,103.71,32997.0,82.5677,82.5995,82.4324,82.5597,32997.0
2019-04-30 10:05:00,103.69,103.71,103.48,103.48,34676.0,82.5438,82.5597,82.3766,82.3766,34676.0
2019-04-30 10:10:00,103.5,103.5,103.38,103.45,27853.0,82.3926,82.3926,82.297,82.3528,27853.0
2019-04-30 10:15:00,103.43,103.77,103.43,103.75,20378.0,82.3368,82.6075,82.3368,82.5916,20378.0
2019-04-30 10:20:00,103.75,103.89,103.74,103.8,43144.0,82.5916,82.703,82.5836,82.6314,43144.0
2019-04-30 10:25:00,103.8,103.93,103.75,103.93,19175.0,82.6314,82.7349,82.5916,82.7349,19175.0
2019-04-30 10:30:00,103.92,104.02,103.84,103.84,72022.0,82.7269,82.8065,82.6632,82.6632,72022.0
2019-04-30 10:35:00,103.84,104.04,103.79,104.03,27757.0,82.6632,82.8224,82.6234,82.8145,27757.0
2019-04-30 10:40:00,104.06,104.11,103.99,104.06,41489.0,82.8384,82.8782,82.7826,82.8384,41489.0
2019-04-30 10:45:00,104.06,104.06,103.85,103.85,27175.0,82.8384,82.8384,82.6712,82.6712,27175.0
2019-04-30 10:50:00,103.84,103.87,103.8,103.82,23269.0,82.6632,82.6871,82.6314,82.6473,23269.0
2019-04-30 10:55:00,103.81,103.84,103.61,103.64,28243.0,82.6393,82.6632,82.4801,82.504,28243.0
2019-04-30 11:00:00,103.63,103.65,103.51,103.54,61898.0,82.4961,82.512,82.4005,82.4244,61898.0
2019-04-30 11:05:00,103.51,103.53,103.35,103.35,45537.0,82.4005,82.4164,82.2732,82.2732,45537.0
2019-04-30 11:10:00,103.36,103.58,103.31,103.58,40541.0,82.2811,82.4562,82.2413,82.4562,40541.0
2019-04-30 11:15:00,103.59,103.79,103.58,103.77,22186.0,82.4642,82.6234,82.4562,82.6075,22186.0
2019-04-30 11:20:00,103.78,104.04,103.78,103.95,38445.0,82.6155,82.8224,82.6155,82.7508,38445.0
2019-04-30 11:25:00,103.95,104.0,103.9,103.92,27328.0,82.7508,82.7906,82.711,82.7269,27328.0
2019-04-30 11:30:00,103.93,104.15,103.92,104.12,28390.0,82.7349,82.91,82.7269,82.8861,28390.0
2019-04-30 11:35:00,104.13,104.13,103.92,103.99,43458.0,82.8941,82.8941,82.7269,82.7826,43458.0
2019-04-30 11:40:00,103.99,104.35,103.97,104.35,44758.0,82.7826,83.0692,82.7667,83.0692,44758.0
2019-04-30 11:45:00,104.35,104.35,104.02,104.07,45650.0,83.0692,83.0692,82.8065,82.8463,45650.0
2019-04-30 11:50:00,104.08,104.11,104.0,104.08,24419.0,82.8543,82.8782,82.7906,82.8543,24419.0
2019-04-30 11:55:00,104.09,104.09,104.03,104.04,19637.0,82.8622,82.8622,82.8145,82.8224,19637.0
2019-04-30 12:00:00,104.05,104.21,104.05,104.19,16545.0,82.8304,82.9578,82.8304,82.9418,16545.0
2019-04-30 12:05:00,104.18,104.2,104.11,104.17,21249.0,82.9339,82.9498,82.8782,82.9259,21249.0
2019-04-30 12:10:00,104.15,104.31,104.15,104.29,23879.0,82.91,83.0374,82.91,83.0215,23879.0
2019-04-30 12:15:00,104.28,104.38,104.27,104.36,22007.0,83.0135,83.0931,83.0055,83.0772,22007.0
2019-04-30 12:20:00,104.36,104.38,104.2,104.26,12628.0,83.0772,83.0931,82.9498,82.9976,12628.0
2019-04-30 12:25:00,104.25,104.27,104.09,104.2,21554.0,82.9896,83.0055,82.8622,82.9498,21554.0
2019-04-30 12:30:00,104.21,104.23,104.13,104.21,20525.0,82.9578,82.9737,82.8941,82.9578,20525.0
2019-04-30 12:35:00,104.22,104.24,104.14,104.21,11115.0,82.9657,82.9817,82.902,82.9578,11115.0
2019-04-30 12:40:00,104.22,104.22,104.16,104.18,16696.0,82.9657,82.9657,82.918,82.9339,16696.0
2019-04-30 12:45:00,104.19,104.19,104.11,104.13,10196.0,82.9418,82.9418,82.8782,82.8941,10196.0
2019-04-30 12:50:00,104.14,104.22,104.04,104.18,14789.0,82.902,82.9657,82.8224,82.9339,14789.0
2019-04-30 12:55:00,104.17,104.36,104.16,104.3,24029.0,82.9259,83.0772,82.918,83.0294,24029.0
2019-04-30 13:00:00,104.32,104.46,104.32,104.39,17529.0,83.0453,83.1568,83.0453,83.1011,17529.0
2019-04-30 13:05:00,104.41,104.45,104.35,104.39,13164.0,83.117,83.1488,83.0692,83.1011,13164.0
2019-04-30 13:10:00,104.38,104.43,104.35,104.4,16917.0,83.0931,83.1329,83.0692,83.109,16917.0
2019-04-30 13:15:00,104.41,104.44,104.38,104.4,34314.0,83.117,83.1409,83.0931,83.109,34314.0
2019-04-30 13:20:00,104.4,104.53,104.39,104.39,19715.0,83.109,83.2125,83.1011,83.1011,19715.0
2019-04-30 13:25:00,104.39,104.98,104.29,104.91,161377.0,83.1011,83.5707,83.0215,83.515,161377.0
2019-04-30 13:30:00,104.91,105.16,104.82,105.16,140673.0,83.515,83.714,83.4434,83.714,140673.0
2019-04-30 13:35:00,105.14,105.76,105.12,105.32,207385.0,83.6981,84.1917,83.6822,83.8414,207385.0
2019-04-30 13:40:00,105.29,105.48,105.24,105.47,44694.0,83.8175,83.9688,83.7777,83.9608,44694.0
2019-04-30 13:45:00,105.48,105.49,105.3,105.35,26819.0,83.9688,83.9767,83.8255,83.8653,26819.0
2019-04-30 13:50:00,105.35,105.38,105.15,105.17,99370.0,83.8653,83.8892,83.7061,83.722,99370.0
2019-04-30 13:55:00,105.16,105.34,105.16,105.34,47098.0,83.714,83.8573,83.714,83.8573,47098.0
2019-04-30 14:00:00,105.35,105.37,105.22,105.36,51437.0,83.8653,83.8812,83.7618,83.8732,51437.0
2019-04-30 14:05:00,105.4,105.44,105.33,105.33,34914.0,83.9051,83.9369,83.8494,83.8494,34914.0
2019-04-30 14:10:00,105.32,105.55,105.31,105.54,25123.0,83.8414,84.0245,83.8334,84.0165,25123.0
2019-04-30 14:15:00,105.52,105.58,105.45,105.58,21561.0,84.0006,84.0484,83.9449,84.0484,21561.0
2019-04-30 14:20:00,105.56,105.85,105.56,105.84,57257.0,84.0325,84.2633,84.0325,84.2554,57257.0
2019-04-30 14:25:00,105.85,105.87,105.74,105.8,48536.0,84.2633,84.2792,84.1757,84.2235,48536.0
2019-04-30 14:30:00,105.8,105.86,105.75,105.83,19924.0,84.2235,84.2713,84.1837,84.2474,19924.0
2019-04-30 14:35:00,105.84,105.93,105.81,105.88,22758.0,84.2554,84.327,84.2315,84.2872,22758.0
2019-04-30 14:40:00,105.87,106.22,105.86,106.18,94861.0,84.2792,84.5579,84.2713,84.526,94861.0
2019-04-30 14:45:00,106.18,106.21,106.06,106.13,39134.0,84.526,84.5499,84.4305,84.4862,39134.0
2019-04-30 14:50:00,106.14,106.26,105.97,106.05,89820.0,84.4942,84.5897,84.3588,84.4225,89820.0
2019-04-30 14:55:00,106.06,106.24,106.06,106.13,117723.0,84.4305,84.5738,84.4305,84.4862,117723.0
2019-04-30 15:00:00,106.15,106.16,106.1,106.13,16621.0,84.5021,84.5101,84.4623,84.4862,16621.0
2019-04-30 15:05:00,106.14,106.34,106.14,106.32,30596.0,84.4942,84.6534,84.4942,84.6375,30596.0
2019-04-30 15:10:00,106.33,106.38,106.26,106.28,28152.0,84.6454,84.6852,84.5897,84.6056,28152.0
2019-04-30 15:15:00,106.28,106.28,106.14,106.15,38161.0,84.6056,84.6056,84.4942,84.5021,38161.0
2019-04-30 15:20:00,106.16,106.24,106.12,106.15,42506.0,84.5101,84.5738,84.4783,84.5021,42506.0
2019-04-30 15:25:00,106.15,106.16,106.06,106.08,32084.0,84.5021,84.5101,84.4305,84.4464,32084.0
2019-04-30 15:30:00,106.08,106.08,105.98,106.06,40423.0,84.4464,84.4464,84.3668,84.4305,40423.0
2019-04-30 15:35:00,106.08,106.09,106.01,106.05,30460.0,84.4464,84.4544,84.3907,84.4225,30460.0
2019-04-30 15:40:00,106.05,106.09,105.98,106.0,57488.0,84.4225,84.4544,84.3668,84.3827,57488.0
2019-04-30 15:45:00,106.0,106.13,105.98,106.13,80978.0,84.3827,84.4862,84.3668,84.4862,80978.0
2019-04-30 15:50:00,106.14,106.27,106.11,106.24,122631.0,84.4942,84.5977,84.4703,84.5738,122631.0
2019-04-30 15:55:00,106.24,106.42,106.18,106.18,347614.0,84.5738,84.7171,84.526,84.526,347614.0
2019-05-01 09:30:00,106.06,106.18,105.37,105.4,56610.0,84.4305,84.526,83.8812,83.9051,56610.0
2019-05-01 09:35:00,105.43,105.48,104.87,105.04,47506.0,83.929,83.9688,83.4832,83.6185,47506.0
2019-05-01 09:40:00,105.05,105.12,104.9,105.03,23722.0,83.6265,83.6822,83.5071,83.6105,23722.0
2019-05-01 09:45:00,105.04,105.26,104.93,105.15,43006.0,83.6185,83.7936,83.5309,83.7061,43006.0
2019-05-01 09:50:00,105.14,105.34,105.08,105.27,20655.0,83.6981,83.8573,83.6503,83.8016,20655.0
2019-05-01 09:55:00,105.27,105.56,105.23,105.42,17380.0,83.8016,84.0325,83.7698,83.921,17380.0
2019-05-01 10:00:00,105.39,105.47,105.08,105.28,51834.0,83.8971,83.9608,83.6503,83.8096,51834.0
2019-05-01 10:05:00,105.27,105.29,104.94,105.05,20704.0,83.8016,83.8175,83.5389,83.6265,20704.0
2019-05-01 10:10:00,105.05,105.08,104.74,104.81,24602.0,83.6265,83.6503,83.3797,83.4354,24602.0
2019-05-01 10:15:00,104.83,104.86,104.54,104.58,26485.0,83.4513,83.4752,83.2205,83.2523,26485.0
2019-05-01 10:20:00,104.58,104.72,104.56,104.56,19519.0,83.2523,83.3638,83.2364,83.2364,19519.0
2019-05-01 10:25:00,104.62,104.66,104.36,104.38,37983.0,83.2842,83.316,83.0772,83.0931,37983.0
2019-05-01 10:30:00,104.38,104.46,104.26,104.38,28948.0,83.0931,83.1568,82.9976,83.0931,28948.0
2019-05-01 10:35:00,104.4,104.43,104.3,104.38,43439.0,83.109,83.1329,83.0294,83.0931,43439.0
2019-05-01 10:40:00,104.4,104.42,104.31,104.4,11585.0,83.109,83.1249,83.0374,83.109,11585.0
2019-05-01 10:45:00,104.42,104.48,104.38,104.4,15616.0,83.1249,83.1727,83.0931,83.109,15616.0
2019-05-01 10:50:00,104.4,104.49,104.38,104.4,8005.0,83.109,83.1807,83.0931,83.109,8005.0
2019-05-01 10:55:00,104.39,104.58,104.39,104.45,148555.0,83.1011,83.2523,83.1011,83.1488,148555.0
2019-05-01 11:00:00,104.45,104.72,104.43,104.67,18953.0,83.1488,83.3638,83.1329,83.324,18953.0
2019-05-01 11:05:00,104.69,104.74,104.65,104.67,12923.0,83.3399,83.3797,83.308,83.324,12923.0
2019-05-01 11:10:00,104.66,104.99,104.66,104.9,22620.0,83.316,83.5787,83.316,83.5071,22620.0
2019-05-01 11:15:00,104.89,105.0,104.8,104.98,10499.0,83.4991,83.5867,83.4274,83.5707,10499.0
2019-05-01 11:20:00,104.98,105.03,104.91,104.99,13712.0,83.5707,83.6105,83.515,83.5787,13712.0
2019-05-01 11:25:00,105.03,105.03,104.95,104.96,14279.0,83.6105,83.6105,83.5469,83.5548,14279.0
2019-05-01 11:30:00,104.97,105.15,104.94,105.1,10942.0,83.5628,83.7061,83.5389,83.6663,10942.0
2019-05-01 11:35:00,105.12,105.34,105.11,105.3,13997.0,83.6822,83.8573,83.6742,83.8255,13997.0
2019-05-01 11:40:00,105.32,105.41,105.25,105.26,24457.0,83.8414,83.913,83.7857,83.7936,24457.0
2019-05-01 11:45:00,105.22,105.3,105.19,105.29,10734.0,83.7618,83.8255,83.7379,83.8175,10734.0
2019-05-01 11:50:00,105.27,105.27,105.17,105.21,10782.0,83.8016,83.8016,83.722,83.7538,10782.0
2019-05-01 11:55:00,105.22,105.28,105.15,105.16,7733.0,83.7618,83.8096,83.7061,83.714,7733.0
2019-05-01 12:00:00,105.17,105.18,105.08,105.1,6224.0,83.722,83.73,83.6503,83.6663,6224.0
2019-05-01 12:05:00,105.09,105.1,105.01,105.03,7513.0,83.6583,83.6663,83.5946,83.6105,7513.0
2019-05-01 12:10:00,105.04,105.13,105.02,105.02,3610.0,83.6185,83.6901,83.6026,83.6026,3610.0
2019-05-01 12:15:00,105.03,105.05,104.95,104.95,7296.0,83.6105,83.6265,83.5469,83.5469,7296.0
2019-05-01 12:20:00,104.94,104.98,104.85,104.94,11300.0,83.5389,83.5707,83.4672,83.5389,11300.0
2019-05-01 12:25:00,104.94,105.03,104.85,105.03,7485.0,83.5389,83.6105,83.4672,83.6105,7485.0
2019-05-01 12:30:00,105.02,105.02,104.85,104.92,5409.0,83.6026,83.6026,83.4672,83.523,5409.0
2019-05-01 12:35:00,104.91,104.94,104.89,104.9,3545.0,83.515,83.5389,83.4991,83.5071,3545.0
2019-05-01 12:40:00,104.9,104.9,104.74,104.84,11457.0,83.5071,83.5071,83.3797,83.4593,11457.0
2019-05-01 12:45:00,104.88,104.97,104.88,104.95,3768.0,83.4911,83.5628,83.4911,83.5469,3768.0
2019-05-01 12:50:00,104.96,105.08,104.96,105.07,6824.0,83.5548,83.6503,83.5548,83.6424,6824.0
2019-05-01 12:55:00,105.11,105.19,105.06,105.17,6311.0,83.6742,83.7379,83.6344,83.722,6311.0
2019-05-01 13:00:00,105.2,105.34,105.2,105.28,22264.0,83.7459,83.8573,83.7459,83.8096,22264.0
2019-05-01 13:05:00,105.28,105.28,105.13,105.18,13058.0,83.8096,83.8096,83.6901,83.73,13058.0
2019-05-01 13:10:00,105.19,105.33,105.19,105.33,13399.0,83.7379,83.8494,83.7379,83.8494,13399.0
2019-05-01 13:15:00,105.32,105.33,105.16,105.25,13118.0,83.8414,83.8494,83.714,83.7857,13118.0
2019-05-01 13:20:00,105.24,105.26,105.14,105.18,4790.0,83.7777,83.7936,83.6981,83.73,4790.0
2019-05-01 13:25:00,105.16,105.26,105.1,105.2,10115.0,83.714,83.7936,83.6663,83.7459,10115.0
2019-05-01 13:30:00,105.19,105.21,105.14,105.14,5089.0,83.7379,83.7538,83.6981,83.6981,5089.0
2019-05-01 13:35:00,105.13,105.26,105.12,105.24,6750.0,83.6901,83.7936,83.6822,83.7777,6750.0
2019-05-01 13:40:00,105.23,105.37,105.22,105.35,16353.0,83.7698,83.8812,83.7618,83.8653,16353.0
2019-05-01 13:45:00,105.34,105.34,105.23,105.33,15151.0,83.8573,83.8573,83.7698,83.8494,15151.0
2019-05-01 13:50:00,105.35,105.43,105.34,105.41,9439.0,83.8653,83.929,83.8573,83.913,9439.0
2019-05-01 13:55:00,105.42,105.6,105.38,105.6,30328.0,83.921,84.0643,83.8892,84.0643,30328.0
2019-05-01 14:00:00,105.6,105.86,105.5,105.86,45898.0,84.0643,84.2713,83.9847,84.2713,45898.0
2019-05-01 14:05:00,105.85,106.25,105.85,106.16,43741.0,84.2633,84.5817,84.2633,84.5101,43741.0
2019-05-01 14:10:00,106.16,106.26,106.1,106.18,101637.0,84.5101,84.5897,84.4623,84.526,101637.0
2019-05-01 14:15:00,106.15,106.25,106.15,106.23,15835.0,84.5021,84.5817,84.5021,84.5658,15835.0
2019-05-01 14:20:00,106.23,106.43,106.19,106.43,27051.0,84.5658,84.725,84.534,84.725,27051.0
2019-05-01 14:25:00,106.43,106.5,106.27,106.37,26769.0,84.725,84.7808,84.5977,84.6773,26769.0
2019-05-01 14:30:00,106.35,106.44,106.11,106.14,24720.0,84.6613,84.733,84.4703,84.4942,24720.0
2019-05-01 14:35:00,106.08,106.11,105.69,105.72,25062.0,84.4464,84.4703,84.1359,84.1598,25062.0
2019-05-01 14:40:00,105.72,105.75,105.48,105.61,22491.0,84.1598,84.1837,83.9688,84.0723,22491.0
2019-05-01 14:45:00,105.61,105.62,105.35,105.47,13864.0,84.0723,84.0802,83.8653,83.9608,13864.0
2019-05-01 14:50:00,105.48,105.72,105.39,105.69,13746.0,83.9688,84.1598,83.8971,84.1359,13746.0
2019-05-01 14:55:00,105.71,105.77,105.6,105.64,13508.0,84.1519,84.1996,84.0643,84.0961,13508.0
2019-05-01 15:00:00,105.63,105.63,105.33,105.45,15081.0,84.0882,84.0882,83.8494,83.9449,15081.0
2019-05-01 15:05:00,105.47,105.5,105.36,105.46,9498.0,83.9608,83.9847,83.8732,83.9528,9498.0
2019-05-01 15:10:00,105.46,105.53,105.35,105.51,10660.0,83.9528,84.0086,83.8653,83.9927,10660.0
2019-05-01 15:15:00,105.48,105.55,105.45,105.5,17080.0,83.9688,84.0245,83.9449,83.9847,17080.0
2019-05-01 15:20:00,105.53,105.53,105.32,105.35,22284.0,84.0086,84.0086,83.8414,83.8653,22284.0
2019-05-01 15:25:00,105.33,105.49,105.23,105.35,25696.0,83.8494,83.9767,83.7698,83.8653,25696.0
2019-05-01 15:30:00,105.33,105.33,105.06,105.06,23599.0,83.8494,83.8494,83.6344,83.6344,23599.0
2019-05-01 15:35:00,105.07,105.18,104.98,105.0,19195.0,83.6424,83.73,83.5707,83.5867,19195.0
2019-05-01 15:40:00,105.0,105.06,104.94,105.06,26293.0,83.5867,83.6344,83.5389,83.6344,26293.0
2019-05-01 15:45:00,105.03,105.03,104.72,104.74,37051.0,83.6105,83.6105,83.3638,83.3797,37051.0
2019-05-01 15:50:00,104.72,104.75,104.47,104.47,74423.0,83.3638,83.3876,83.1647,83.1647,74423.0
2019-05-01 15:55:00,104.48,104.75,104.48,104.59,139420.0,83.1727,83.3876,83.1727,83.2603,139420.0
2019-05-02 09:30:00,104.62,104.72,104.1,104.33,63846.0,83.2842,83.3638,82.8702,83.0533,63846.0
2019-05-02 09:35:00,104.27,104.62,104.18,104.39,16784.0,83.0055,83.2842,82.9339,83.1011,16784.0
2019-05-02 09:40:00,104.46,104.74,104.35,104.71,14236.0,83.1568,83.3797,83.0692,83.3558,14236.0
2019-05-02 09:45:00,104.72,105.23,104.71,105.23,40824.0,83.3638,83.7698,83.3558,83.7698,40824.0
2019-05-02 09:50:00,105.22,105.4,105.15,105.31,28825.0,83.7618,83.9051,83.7061,83.8334,28825.0
2019-05-02 09:55:00,105.31,105.51,105.31,105.48,17414.0,83.8334,83.9927,83.8334,83.9688,17414.0
2019-05-02 10:00:00,105.49,105.79,105.33,105.74,128442.0,83.9767,84.2155,83.8494,84.1757,128442.0
2019-05-02 10:05:00,105.69,105.96,105.45,105.52,125165.0,84.1359,84.3509,83.9449,84.0006,125165.0
2019-05-02 10:10:00,105.51,105.59,105.38,105.45,11614.0,83.9927,84.0563,83.8892,83.9449,11614.0
2019-05-02 10:15:00,105.48,105.51,105.36,105.4,10941.0,83.9688,83.9927,83.8732,83.9051,10941.0
2019-05-02 10:20:00,105.44,105.51,105.36,105.49,10620.0,83.9369,83.9927,83.8732,83.9767,10620.0
2019-05-02 10:25:00,105.51,105.56,105.44,105.56,13292.0,83.9927,84.0325,83.9369,84.0325,13292.0
2019-05-02 10:30:00,105.56,105.69,105.45,105.64,20501.0,84.0325,84.1359,83.9449,84.0961,20501.0
2019-05-02 10:35:00,105.64,105.69,105.57,105.62,22708.0,84.0961,84.1359,84.0404,84.0802,22708.0
2019-05-02 10:40:00,105.61,105.64,105.55,105.59,17396.0,84.0723,84.0961,84.0245,84.0563,17396.0
2019-05-02 10:45:00,105.6,105.87,105.48,105.87,19913.0,84.0643,84.2792,83.9688,84.2792,19913.0
2019-05-02 10:50:00,105.88,105.88,105.63,105.65,31004.0,84.2872,84.2872,84.0882,84.1041,31004.0
2019-05-02 10:55:00,105.64,105.67,105.48,105.5,13034.0,84.0961,84.12,83.9688,83.9847,13034.0
2019-05-02 11:00:00,105.51,105.82,105.51,105.82,14464.0,83.9927,84.2394,83.9927,84.2394,14464.0
2019-05-02 11:05:00,105.83,106.03,105.78,105.99,16461.0,84.2474,84.4066,84.2076,84.3748,16461.0
2019-05-02 11:10:00,105.98,105.99,105.81,105.97,31332.0,84.3668,84.3748,84.2315,84.3588,31332.0
2019-05-02 11:15:00,105.97,105.97,105.75,105.79,11986.0,84.3588,84.3588,84.1837,84.2155,11986.0
2019-05-02 11:20:00,105.78,105.78,105.37,105.44,64926.0,84.2076,84.2076,83.8812,83.9369,64926.0
2019-05-02 11:25:00,105.44,105.45,105.22,105.22,25531.0,83.9369,83.9449,83.7618,83.7618,25531.0
2019-05-02 11:30:00,105.26,105.45,105.25,105.33,22033.0,83.7936,83.9449,83.7857,83.8494,22033.0
2019-05-02 11:35:00,105.33,105.41,105.11,105.15,20008.0,83.8494,83.913,83.6742,83.7061,20008.0
2019-05-02 11:40:00,105.09,105.18,104.86,104.86,24495.0,83.6583,83.73,83.4752,83.4752,24495.0
2019-05-02 11:45:00,104.86,104.89,104.56,104.79,23324.0,83.4752,83.4991,83.2364,83.4195,23324.0
2019-05-02 11:50:00,104.81,105.0,104.8,105.0,19918.0,83.4354,83.5867,83.4274,83.5867,19918.0
2019-05-02 11:55:00,105.01,105.17,104.97,105.12,17722.0,83.5946,83.722,83.5628,83.6822,17722.0
2019-05-02 12:00:00,105.13,105.14,104.89,105.03,6482.0,83.6901,83.6981,83.4991,83.6105,6482.0
2019-05-02 12:05:00,105.04,105.19,105.03,105.12,15214.0,83.6185,83.7379,83.6105,83.6822,15214.0
2019-05-02 12:10:00,105.17,105.18,105.04,105.08,8101.0,83.722,83.73,83.6185,83.6503,8101.0
2019-05-02 12:15:00,105.1,105.21,105.05,105.13,17036.0,83.6663,83.7538,83.6265,83.6901,17036.0
2019-05-02 12:20:00,105.16,105.43,105.13,105.41,14537.0,83.714,83.929,83.6901,83.913,14537.0
2019-05-02 12:25:00,105.39,105.43,105.25,105.3,5842.0,83.8971,83.929,83.7857,83.8255,5842.0
2019-05-02 12:30:00,105.33,105.35,105.18,105.3,7218.0,83.8494,83.8653,83.73,83.8255,7218.0
2019-05-02 12:35:00,105.27,105.44,105.27,105.42,5064.0,83.8016,83.9369,83.8016,83.921,5064.0
2019-05-02 12:40:00,105.44,105.47,105.19,105.21,5193.0,83.9369,83.9608,83.7379,83.7538,5193.0
2019-05-02 12:45:00,105.19,105.43,105.17,105.41,10359.0,83.7379,83.929,83.722,83.913,10359.0
2019-05-02 12:50:00,105.41,105.45,105.29,105.45,13122.0,83.913,83.9449,83.8175,83.9449,13122.0
2019-05-02 12:55:00,105.47,105.47,105.23,105.3,7565.0,83.9608,83.9608,83.7698,83.8255,7565.0
2019-05-02 13:00:00,105.28,105.35,105.1,105.1,9399.0,83.8096,83.8653,83.6663,83.6663,9399.0
2019-05-02 13:05:00,105.07,105.24,105.02,105.22,12093.0,83.6424,83.7777,83.6026,83.7618,12093.0
2019-05-02 13:10:00,105.23,105.3,105.16,105.25,16984.0,83.7698,83.8255,83.714,83.7857,16984.0
2019-05-02 13:15:00,105.24,105.34,105.24,105.27,6897.0,83.7777,83.8573,83.7777,83.8016,6897.0
2019-05-02 13:20:00,105.28,105.42,105.28,105.31,8673.0,83.8096,83.921,83.8096,83.8334,8673.0
2019-05-02 13:25:00,105.33,105.4,105.32,105.34,8896.0,83.8494,83.9051,83.8414,83.8573,8896.0
2019-05-02 13:30:00,105.33,105.38,105.23,105.29,9246.0,83.8494,83.8892,83.7698,83.8175,9246.0
2019-05-02 13:35:00,105.29,105.48,105.29,105.43,9833.0,83.8175,83.9688,83.8175,83.929,9833.0
2019-05-02 13:40:00,105.43,105.44,105.26,105.27,10373.0,83.929,83.9369,83.7936,83.8016,10373.0
2019-05-02 13:45:00,105.27,105.3,105.18,105.21,12820.0,83.8016,83.8255,83.73,83.7538,12820.0
2019-05-02 13:50:00,105.2,105.33,105.2,105.24,13330.0,83.7459,83.8494,83.7459,83.7777,13330.0
2019-05-02 13:55:00,105.23,105.27,105.11,105.11,14723.0,83.7698,83.8016,83.6742,83.6742,14723.0
2019-05-02 14:00:00,105.09,105.11,104.98,105.11,19583.0,83.6583,83.6742,83.5707,83.6742,19583.0
2019-05-02 14:05:00,105.13,105.16,105.04,105.07,14667.0,83.6901,83.714,83.6185,83.6424,14667.0
2019-05-02 14:10:00,105.08,105.22,105.08,105.21,13042.0,83.6503,83.7618,83.6503,83.7538,13042.0
2019-05-02 14:15:00,105.2,105.31,105.17,105.27,9716.0,83.7459,83.8334,83.722,83.8016,9716.0
2019-05-02 14:20:00,105.27,105.36,105.24,105.34,7779.0,83.8016,83.8732,83.7777,83.8573,7779.0
2019-05-02 14:25:00,105.32,105.34,105.2,105.23,9394.0,83.8414,83.8573,83.7459,83.7698,9394.0
2019-05-02 14:30:00,105.27,105.39,105.27,105.31,9009.0,83.8016,83.8971,83.8016,83.8334,9009.0
2019-05-02 14:35:00,105.26,105.32,105.24,105.27,23148.0,83.7936,83.8414,83.7777,83.8016,23148.0
2019-05-02 14:40:00,105.28,105.29,105.21,105.24,11770.0,83.8096,83.8175,83.7538,83.7777,11770.0
2019-05-02 14:45:00,105.23,105.26,104.99,105.02,12892.0,83.7698,83.7936,83.5787,83.6026,12892.0
2019-05-02 14:50:00,105.0,105.1,104.93,105.09,10339.0,83.5867,83.6663,83.5309,83.6583,10339.0
2019-05-02 14:55:00,105.11,105.21,105.11,105.18,12347.0,83.6742,83.7538,83.6742,83.73,12347.0
2019-05-02 15:00:00,105.17,105.19,105.09,105.17,12723.0,83.722,83.7379,83.6583,83.722,12723.0
2019-05-02 15:05:00,105.18,105.27,105.15,105.16,13940.0,83.73,83.8016,83.7061,83.714,13940.0
2019-05-02 15:10:00,105.18,105.22,105.16,105.17,8431.0,83.73,83.7618,83.714,83.722,8431.0
2019-05-02 15:15:00,105.17,105.23,105.14,105.19,10581.0,83.722,83.7698,83.6981,83.7379,10581.0
2019-05-02 15:20:00,105.19,105.23,105.18,105.22,18783.0,83.7379,83.7698,83.73,83.7618,18783.0
2019-05-02 15:25:00,105.21,105.25,105.14,105.17,10305.0,83.7538,83.7857,83.6981,83.722,10305.0
2019-05-02 15:30:00,105.17,105.23,105.14,105.16,15956.0,83.722,83.7698,83.6981,83.714,15956.0
2019-05-02 15:35:00,105.14,105.26,105.13,105.17,21326.0,83.6981,83.7936,83.6901,83.722,21326.0
2019-05-02 15:40:00,105.16,105.27,105.08,105.22,23013.0,83.714,83.8016,83.6503,83.7618,23013.0
2019-05-02 15:45:00,105.21,105.3,105.12,105.29,44889.0,83.7538,83.8255,83.6822,83.8175,44889.0
2019-05-02 15:50:00,105.29,105.5,105.28,105.45,68950.0,83.8175,83.9847,83.8096,83.9449,68950.0
2019-05-02 15:55:00,105.46,105.54,105.36,105.53,110516.0,83.9528,84.0165,83.8732,84.0086,110516.0
2019-05-03 09:30:00,106.14,106.73,106.14,106.53,53191.0,84.4942,84.9638,84.4942,84.8046,53191.0
2019-05-03 09:35:00,106.55,106.95,106.42,106.75,44694.0,84.8206,85.139,84.7171,84.9798,44694.0
2019-05-03 09:40:00,106.69,106.75,106.06,106.14,22864.0,84.932,84.9798,84.4305,84.4942,22864.0
2019-05-03 09:45:00,106.19,106.19,105.82,106.02,55597.0,84.534,84.534,84.2394,84.3986,55597.0
2019-05-03 09:50:00,106.01,106.47,106.01,106.41,22772.0,84.3907,84.7569,84.3907,84.7091,22772.0
2019-05-03 09:55:00,106.43,106.5,106.21,106.47,254386.0,84.725,84.7808,84.5499,84.7569,254386.0
2019-05-03 10:00:00,106.39,106.47,106.04,106.04,25765.0,84.6932,84.7569,84.4146,84.4146,25765.0
2019-05-03 10:05:00,106.04,106.12,105.77,105.87,130139.0,84.4146,84.4783,84.1996,84.2792,130139.0
2019-05-03 10:10:00,105.84,105.88,105.57,105.64,14888.0,84.2554,84.2872,84.0404,84.0961,14888.0
2019-05-03 10:15:00,105.64,105.78,105.63,105.78,19513.0,84.0961,84.2076,84.0882,84.2076,19513.0
2019-05-03 10:20:00,105.78,105.82,105.63,105.66,18367.0,84.2076,84.2394,84.0882,84.1121,18367.0
2019-05-03 10:25:00,105.64,105.65,105.48,105.57,23138.0,84.0961,84.1041,83.9688,84.0404,23138.0
2019-05-03 10:30:00,105.58,105.79,105.58,105.76,18793.0,84.0484,84.2155,84.0484,84.1917,18793.0
2019-05-03 10:35:00,105.81,105.92,105.75,105.81,16614.0,84.2315,84.319,84.1837,84.2315,16614.0
2019-05-03 10:40:00,105.8,105.81,105.37,105.37,63563.0,84.2235,84.2315,83.8812,83.8812,63563.0
2019-05-03 10:45:00,105.35,105.73,105.32,105.66,21703.0,83.8653,84.1678,83.8414,84.1121,21703.0
2019-05-03 10:50:00,105.64,105.91,105.63,105.8,7589.0,84.0961,84.3111,84.0882,84.2235,7589.0
2019-05-03 10:55:00,105.82,106.04,105.81,105.97,22549.0,84.2394,84.4146,84.2315,84.3588,22549.0
2019-05-03 11:00:00,105.93,106.18,105.93,106.18,10211.0,84.327,84.526,84.327,84.526,10211.0
2019-05-03 11:05:00,106.16,106.21,106.07,106.1,14367.0,84.5101,84.5499,84.4384,84.4623,14367.0
2019-05-03 11:10:00,106.13,106.19,106.12,106.18,9778.0,84.4862,84.534,84.4783,84.526,9778.0
2019-05-03 11:15:00,106.15,106.16,106.05,106.08,14685.0,84.5021,84.5101,84.4225,84.4464,14685.0
2019-05-03 11:20:00,106.06,106.35,106.06,106.35,32786.0,84.4305,84.6613,84.4305,84.6613,32786.0
2019-05-03 11:25:00,106.38,106.44,106.2,106.26,18444.0,84.6852,84.733,84.5419,84.5897,18444.0
2019-05-03 11:30:00,106.25,106.28,106.0,106.0,11386.0,84.5817,84.6056,84.3827,84.3827,11386.0
2019-05-03 11:35:00,105.98,106.11,105.92,106.09,3811.0,84.3668,84.4703,84.319,84.4544,3811.0
2019-05-03 11:40:00,106.09,106.21,106.09,106.19,13370.0,84.4544,84.5499,84.4544,84.534,13370.0
2019-05-03 11:45:00,106.2,106.21,106.07,106.16,11080.0,84.5419,84.5499,84.4384,84.5101,11080.0
2019-05-03 11:50:00,106.14,106.21,106.09,106.19,12221.0,84.4942,84.5499,84.4544,84.534,12221.0
2019-05-03 11:55:00,106.2,106.22,106.15,106.21,17431.0,84.5419,84.5579,84.5021,84.5499,17431.0
2019-05-03 12:00:00,106.21,106.37,106.21,106.26,17357.0,84.5499,84.6773,84.5499,84.5897,17357.0
2019-05-03 12:05:00,106.25,106.41,106.19,106.33,64385.0,84.5817,84.7091,84.534,84.6454,64385.0
2019-05-03 12:10:00,106.34,106.43,106.29,106.38,10769.0,84.6534,84.725,84.6136,84.6852,10769.0
2019-05-03 12:15:00,106.39,106.43,106.32,106.36,7417.0,84.6932,84.725,84.6375,84.6693,7417.0
2019-05-03 12:20:00,106.39,106.45,106.35,106.4,4933.0,84.6932,84.741,84.6613,84.7011,4933.0
2019-05-03 12:25:00,106.41,106.45,106.36,106.41,9884.0,84.7091,84.741,84.6693,84.7091,9884.0
2019-05-03 12:30:00,106.41,106.48,106.38,106.41,15823.0,84.7091,84.7648,84.6852,84.7091,15823.0
2019-05-03 12:35:00,106.42,106.43,106.37,106.37,13850.0,84.7171,84.725,84.6773,84.6773,13850.0
2019-05-03 12:40:00,106.38,106.44,106.35,106.41,7031.0,84.6852,84.733,84.6613,84.7091,7031.0
2019-05-03 12:45:00,106.41,106.44,106.35,106.38,9996.0,84.7091,84.733,84.6613,84.6852,9996.0
2019-05-03 12:50:00,106.38,106.41,106.36,106.36,9117.0,84.6852,84.7091,84.6693,84.6693,9117.0
2019-05-03 12:55:00,106.36,106.43,106.34,106.36,14938.0,84.6693,84.725,84.6534,84.6693,14938.0
2019-05-03 13:00:00,106.36,106.43,106.36,106.39,18185.0,84.6693,84.725,84.6693,84.6932,18185.0
2019-05-03 13:05:00,106.39,106.41,106.35,106.39,11270.0,84.6932,84.7091,84.6613,84.6932,11270.0
2019-05-03 13:10:00,106.38,106.44,106.35,106.44,8077.0,84.6852,84.733,84.6613,84.733,8077.0
2019-05-03 13:15:00,106.44,106.56,106.44,106.5,24080.0,84.733,84.8285,84.733,84.7808,24080.0
2019-05-03 13:20:00,106.51,106.57,106.49,106.52,13232.0,84.7887,84.8365,84.7728,84.7967,13232.0
2019-05-03 13:25:00,106.52,106.64,106.48,106.58,34601.0,84.7967,84.8922,84.7648,84.8444,34601.0
2019-05-03 13:30:00,106.58,106.6,106.51,106.56,6212.0,84.8444,84.8604,84.7887,84.8285,6212.0
2019-05-03 13:35:00,106.56,106.57,106.49,106.53,5450.0,84.8285,84.8365,84.7728,84.8046,5450.0
2019-05-03 13:40:00,106.54,106.68,106.52,106.65,51358.0,84.8126,84.924,84.7967,84.9002,51358.0
2019-05-03 13:45:00,106.67,106.67,106.55,106.55,9975.0,84.9161,84.9161,84.8206,84.8206,9975.0
2019-05-03 13:50:00,106.51,106.53,106.44,106.44,6483.0,84.7887,84.8046,84.733,84.733,6483.0
2019-05-03 13:55:00,106.44,106.55,106.41,106.5,6418.0,84.733,84.8206,84.7091,84.7808,6418.0
2019-05-03 14:00:00,106.5,106.5,106.44,106.44,8508.0,84.7808,84.7808,84.733,84.733,8508.0
2019-05-03 14:05:00,106.42,106.49,106.38,106.38,9991.0,84.7171,84.7728,84.6852,84.6852,9991.0
2019-05-03 14:10:00,106.4,106.58,106.36,106.57,32069.0,84.7011,84.8444,84.6693,84.8365,32069.0
2019-05-03 14:15:00,106.59,106.62,106.54,106.57,15639.0,84.8524,84.8763,84.8126,84.8365,15639.0
2019-05-03 14:20:00,106.58,106.67,106.58,106.61,9289.0,84.8444,84.9161,84.8444,84.8683,9289.0
2019-05-03 14:25:00,106.62,106.68,106.57,106.66,10812.0,84.8763,84.924,84.8365,84.9081,10812.0
2019-05-03 14:30:00,106.66,106.68,106.55,106.56,9015.0,84.9081,84.924,84.8206,84.8285,9015.0
2019-05-03 14:35:00,106.57,106.57,106.43,106.44,8728.0,84.8365,84.8365,84.725,84.733,8728.0
2019-05-03 14:40:00,106.43,106.56,106.43,106.56,8626.0,84.725,84.8285,84.725,84.8285,8626.0
2019-05-03 14:45:00,106.58,106.64,106.49,106.49,44313.0,84.8444,84.8922,84.7728,84.7728,44313.0
2019-05-03 14:50:00,106.5,106.6,106.49,106.55,20555.0,84.7808,84.8604,84.7728,84.8206,20555.0
2019-05-03 14:55:00,106.55,106.61,106.53,106.54,32922.0,84.8206,84.8683,84.8046,84.8126,32922.0
2019-05-03 15:00:00,106.55,106.6,106.53,106.59,16991.0,84.8206,84.8604,84.8046,84.8524,16991.0
2019-05-03 15:05:00,106.59,106.64,106.55,106.55,11882.0,84.8524,84.8922,84.8206,84.8206,11882.0
2019-05-03 15:10:00,106.56,106.59,106.55,106.59,12524.0,84.8285,84.8524,84.8206,84.8524,12524.0
2019-05-03 15:15:00,106.58,106.63,106.54,106.55,30278.0,84.8444,84.8842,84.8126,84.8206,30278.0
2019-05-03 15:20:00,106.56,106.62,106.55,106.59,12126.0,84.8285,84.8763,84.8206,84.8524,12126.0
2019-05-03 15:25:00,106.58,106.6,106.53,106.54,12920.0,84.8444,84.8604,84.8046,84.8126,12920.0
2019-05-03 15:30:00,106.53,106.56,106.47,106.56,33008.0,84.8046,84.8285,84.7569,84.8285,33008.0
2019-05-03 15:35:00,106.55,106.7,106.54,106.7,41663.0,84.8206,84.94,84.8126,84.94,41663.0
2019-05-03 15:40:00,106.69,106.7,106.54,106.57,57271.0,84.932,84.94,84.8126,84.8365,57271.0
2019-05-03 15:45:00,106.57,106.67,106.56,106.6,49555.0,84.8365,84.9161,84.8285,84.8604,49555.0
2019-05-03 15:50:00,106.6,106.77,106.59,106.75,67019.0,84.8604,84.9957,84.8524,84.9798,67019.0
2019-05-03 15:55:00,106.77,106.78,106.58,106.59,256668.0,84.9957,85.0037,84.8444,84.8524,256668.0
2019-05-06 09:30:00,104.55,105.22,104.01,104.73,79588.0,83.2284,83.7618,82.7986,83.3717,79588.0
2019-05-06 09:35:00,104.8,105.03,104.72,104.9,25789.0,83.4274,83.6105,83.3638,83.5071,25789.0
2019-05-06 09:40:00,104.93,105.17,104.84,105.11,26761.0,83.5309,83.722,83.4593,83.6742,26761.0
2019-05-06 09:45:00,105.1,105.13,104.61,104.65,40269.0,83.6663,83.6901,83.2762,83.308,40269.0
2019-05-06 09:50:00,104.65,104.65,104.24,104.45,41578.0,83.308,83.308,82.9817,83.1488,41578.0
2019-05-06 09:55:00,104.46,105.05,104.44,104.98,21472.0,83.1568,83.6265,83.1409,83.5707,21472.0
2019-05-06 10:00:00,104.96,105.06,104.86,104.95,22233.0,83.5548,83.6344,83.4752,83.5469,22233.0
2019-05-06 10:05:00,104.95,105.19,104.95,105.17,44200.0,83.5469,83.7379,83.5469,83.722,44200.0
2019-05-06 10:10:00,105.15,105.24,105.03,105.24,16463.0,83.7061,83.7777,83.6105,83.7777,16463.0
2019-05-06 10:15:00,105.24,105.52,105.17,105.43,26402.0,83.7777,84.0006,83.722,83.929,26402.0
2019-05-06 10:20:00,105.43,105.89,105.4,105.45,109067.0,83.929,84.2952,83.9051,83.9449,109067.0
2019-05-06 10:25:00,105.45,105.48,105.09,105.21,12648.0,83.9449,83.9688,83.6583,83.7538,12648.0
2019-05-06 10:30:00,105.2,105.2,105.05,105.08,7306.0,83.7459,83.7459,83.6265,83.6503,7306.0
2019-05-06 10:35:00,105.09,105.15,105.02,105.08,21015.0,83.6583,83.7061,83.6026,83.6503,21015.0
2019-05-06 10:40:00,105.11,105.2,104.84,104.84,18227.0,83.6742,83.7459,83.4593,83.4593,18227.0
2019-05-06 10:45:00,104.83,105.07,104.78,104.99,17112.0,83.4513,83.6424,83.4115,83.5787,17112.0
2019-05-06 10:50:00,104.97,105.29,104.97,105.03,41037.0,83.5628,83.8175,83.5628,83.6105,41037.0
2019-05-06 10:55:00,105.01,105.06,104.93,105.03,11654.0,83.5946,83.6344,83.5309,83.6105,11654.0
2019-05-06 11:00:00,105.04,105.23,104.96,105.07,18134.0,83.6185,83.7698,83.5548,83.6424,18134.0
2019-05-06 11:05:00,105.11,105.13,104.99,105.08,10536.0,83.6742,83.6901,83.5787,83.6503,10536.0
2019-05-06 11:10:00,105.09,105.2,105.03,105.17,15978.0,83.6583,83.7459,83.6105,83.722,15978.0
2019-05-06 11:15:00,105.14,105.19,105.07,105.16,20220.0,83.6981,83.7379,83.6424,83.714,20220.0
2019-05-06 11:20:00,105.14,105.27,105.13,105.15,29370.0,83.6981,83.8016,83.6901,83.7061,29370.0
2019-05-06 11:25:00,105.18,105.24,105.1,105.17,19055.0,83.73,83.7777,83.6663,83.722,19055.0
2019-05-06 11:30:00,105.19,105.22,104.92,104.96,23531.0,83.7379,83.7618,83.523,83.5548,23531.0
2019-05-06 11:35:00,104.96,105.09,104.95,105.03,8026.0,83.5548,83.6583,83.5469,83.6105,8026.0
2019-05-06 11:40:00,105.05,105.07,104.95,105.01,13776.0,83.6265,83.6424,83.5469,83.5946,13776.0
2019-05-06 11:45:00,105.0,105.1,104.97,104.97,20967.0,83.5867,83.6663,83.5628,83.5628,20967.0
2019-05-06 11:50:00,104.96,104.99,104.83,104.93,17852.0,83.5548,83.5787,83.4513,83.5309,17852.0
2019-05-06 11:55:00,104.95,105.0,104.82,104.85,6752.0,83.5469,83.5867,83.4434,83.4672,6752.0
2019-05-06 12:00:00,104.86,104.87,104.64,104.7,15190.0,83.4752,83.4832,83.3001,83.3478,15190.0
2019-05-06 12:05:00,104.7,104.83,104.69,104.83,6358.0,83.3478,83.4513,83.3399,83.4513,6358.0
2019-05-06 12:10:00,104.84,104.84,104.76,104.83,4500.0,83.4593,83.4593,83.3956,83.4513,4500.0
2019-05-06 12:15:00,104.82,104.86,104.71,104.81,6860.0,83.4434,83.4752,83.3558,83.4354,6860.0
2019-05-06 12:20:00,104.83,104.95,104.82,104.92,7657.0,83.4513,83.5469,83.4434,83.523,7657.0
2019-05-06 12:25:00,104.93,104.93,104.82,104.86,8789.0,83.5309,83.5309,83.4434,83.4752,8789.0
2019-05-06 12:30:00,104.88,104.89,104.78,104.86,9538.0,83.4911,83.4991,83.4115,83.4752,9538.0
2019-05-06 12:35:00,104.87,104.95,104.81,104.92,20784.0,83.4832,83.5469,83.4354,83.523,20784.0
2019-05-06 12:40:00,104.9,104.97,104.87,104.94,8579.0,83.5071,83.5628,83.4832,83.5389,8579.0
2019-05-06 12:45:00,104.94,104.96,104.88,104.88,5564.0,83.5389,83.5548,83.4911,83.4911,5564.0
2019-05-06 12:50:00,104.88,105.07,104.88,105.02,9616.0,83.4911,83.6424,83.4911,83.6026,9616.0
2019-05-06 12:55:00,105.03,105.04,104.92,104.94,4847.0,83.6105,83.6185,83.523,83.5389,4847.0
2019-05-06 13:00:00,104.94,104.94,104.78,104.88,6632.0,83.5389,83.5389,83.4115,83.4911,6632.0
2019-05-06 13:05:00,104.89,104.93,104.81,104.82,8111.0,83.4991,83.5309,83.4354,83.4434,8111.0
2019-05-06 13:10:00,104.84,104.92,104.84,104.91,6785.0,83.4593,83.523,83.4593,83.515,6785.0
2019-05-06 13:15:00,104.89,104.96,104.81,104.81,8274.0,83.4991,83.5548,83.4354,83.4354,8274.0
2019-05-06 13:20:00,104.81,104.85,104.75,104.78,9830.0,83.4354,83.4672,83.3876,83.4115,9830.0
2019-05-06 13:25:00,104.78,104.81,104.74,104.77,10107.0,83.4115,83.4354,83.3797,83.4036,10107.0
2019-05-06 13:30:00,104.76,104.77,104.68,104.72,7774.0,83.3956,83.4036,83.3319,83.3638,7774.0
2019-05-06 13:35:00,104.71,104.79,104.7,104.72,10408.0,83.3558,83.4195,83.3478,83.3638,10408.0
2019-05-06 13:40:00,104.74,104.81,104.68,104.8,18429.0,83.3797,83.4354,83.3319,83.4274,18429.0
2019-05-06 13:45:00,104.8,104.8,104.65,104.67,7244.0,83.4274,83.4274,83.308,83.324,7244.0
2019-05-06 13:50:00,104.67,104.7,104.6,104.66,23240.0,83.324,83.3478,83.2682,83.316,23240.0
2019-05-06 13:55:00,104.67,104.73,104.64,104.73,10436.0,83.324,83.3717,83.3001,83.3717,10436.0
2019-05-06 14:00:00,104.72,104.74,104.67,104.72,15935.0,83.3638,83.3797,83.324,83.3638,15935.0
2019-05-06 14:05:00,104.71,104.75,104.64,104.66,15719.0,83.3558,83.3876,83.3001,83.316,15719.0
2019-05-06 14:10:00,104.66,104.68,104.58,104.59,15667.0,83.316,83.3319,83.2523,83.2603,15667.0
2019-05-06 14:15:00,104.58,104.6,104.57,104.59,7029.0,83.2523,83.2682,83.2444,83.2603,7029.0
2019-05-06 14:20:00,104.6,104.61,104.48,104.48,18484.0,83.2682,83.2762,83.1727,83.1727,18484.0
2019-05-06 14:25:00,104.5,104.55,104.5,104.51,15761.0,83.1886,83.2284,83.1886,83.1966,15761.0
2019-05-06 14:30:00,104.5,104.62,104.49,104.62,13049.0,83.1886,83.2842,83.1807,83.2842,13049.0
2019-05-06 14:35:00,104.62,104.83,104.57,104.61,95321.0,83.2842,83.4513,83.2444,83.2762,95321.0
2019-05-06 14:40:00,104.61,104.62,104.56,104.6,21237.0,83.2762,83.2842,83.2364,83.2682,21237.0
2019-05-06 14:45:00,104.6,104.8,104.6,104.8,12811.0,83.2682,83.4274,83.2682,83.4274,12811.0
2019-05-06 14:50:00,104.79,104.9,104.73,104.78,18624.0,83.4195,83.5071,83.3717,83.4115,18624.0
2019-05-06 14:55:00,104.79,104.82,104.72,104.77,29985.0,83.4195,83.4434,83.3638,83.4036,29985.0
2019-05-06 15:00:00,104.79,104.8,104.7,104.72,22694.0,83.4195,83.4274,83.3478,83.3638,22694.0
2019-05-06 15:05:00,104.75,104.8,104.72,104.74,12890.0,83.3876,83.4274,83.3638,83.3797,12890.0
2019-05-06 15:10:00,104.77,104.78,104.62,104.63,12677.0,83.4036,83.4115,83.2842,83.2921,12677.0
2019-05-06 15:15:00,104.63,104.7,104.6,104.65,15278.0,83.2921,83.3478,83.2682,83.308,15278.0
2019-05-06 15:20:00,104.63,104.78,104.62,104.77,12578.0,83.2921,83.4115,83.2842,83.4036,12578.0
2019-05-06 15:25:00,104.76,104.89,104.73,104.84,15937.0,83.3956,83.4991,83.3717,83.4593,15937.0
2019-05-06 15:30:00,104.84,104.94,104.8,104.94,30408.0,83.4593,83.5389,83.4274,83.5389,30408.0
2019-05-06 15:35:00,104.94,105.04,104.92,105.02,69056.0,83.5389,83.6185,83.523,83.6026,69056.0
2019-05-06 15:40:00,105.02,105.04,104.81,104.84,26812.0,83.6026,83.6185,83.4354,83.4593,26812.0
2019-05-06 15:45:00,104.84,104.89,104.78,104.81,52084.0,83.4593,83.4991,83.4115,83.4354,52084.0
2019-05-06 15:50:00,104.82,104.91,104.77,104.81,61433.0,83.4434,83.515,83.4036,83.4354,61433.0
2019-05-06 15:55:00,104.79,104.8,104.61,104.63,172435.0,83.4195,83.4274,83.2762,83.2921,172435.0
2019-05-07 09:30:00,103.98,104.08,103.15,103.34,91625.0,82.7747,82.8543,82.1139,82.2652,91625.0
2019-05-07 09:35:00,103.3,103.65,103.14,103.62,44347.0,82.2334,82.512,82.106,82.4881,44347.0
2019-05-07 09:40:00,103.61,103.7,103.34,103.4,55865.0,82.4801,82.5518,82.2652,82.313,55865.0
2019-05-07 09:45:00,103.36,103.45,103.0,103.05,84747.0,82.2811,82.3528,81.9945,82.0343,84747.0
2019-05-07 09:50:00,103.03,103.18,102.69,103.14,71740.0,82.0184,82.1378,81.7478,82.106,71740.0
2019-05-07 09:55:00,103.13,103.4,103.0,103.21,42057.0,82.098,82.313,81.9945,82.1617,42057.0
2019-05-07 10:00:00,103.23,103.23,102.72,102.72,28740.0,82.1776,82.1776,81.7716,81.7716,28740.0
2019-05-07 10:05:00,102.71,102.81,102.38,102.67,129795.0,81.7637,81.8433,81.501,81.7318,129795.0
2019-05-07 10:10:00,102.77,102.78,102.41,102.41,28846.0,81.8114,81.8194,81.5249,81.5249,28846.0
2019-05-07 10:15:00,102.43,102.59,102.35,102.59,51784.0,81.5408,81.6681,81.4771,81.6681,51784.0
2019-05-07 10:20:00,102.6,102.95,102.58,102.81,31134.0,81.6761,81.9547,81.6602,81.8433,31134.0
2019-05-07 10:25:00,102.8,103.16,102.79,103.16,19338.0,81.8353,82.1219,81.8274,82.1219,19338.0
2019-05-07 10:30:00,103.11,103.17,102.93,102.94,16806.0,82.0821,82.1299,81.9388,81.9468,16806.0
2019-05-07 10:35:00,102.94,103.13,102.58,102.59,29749.0,81.9468,82.098,81.6602,81.6681,29749.0
2019-05-07 10:40:00,102.58,102.6,102.46,102.51,30423.0,81.6602,81.6761,81.5647,81.6045,30423.0
2019-05-07 10:45:00,102.49,102.73,102.43,102.59,32688.0,81.5885,81.7796,81.5408,81.6681,32688.0
2019-05-07 10:50:00,102.6,102.7,102.52,102.59,22817.0,81.6761,81.7557,81.6124,81.6681,22817.0
2019-05-07 10:55:00,102.62,102.62,102.4,102.44,16774.0,81.692,81.692,81.5169,81.5487,16774.0
2019-05-07 11:00:00,102.42,102.49,102.32,102.37,31901.0,81.5328,81.5885,81.4532,81.493,31901.0
2019-05-07 11:05:00,102.38,102.68,102.35,102.65,16378.0,81.501,81.7398,81.4771,81.7159,16378.0
2019-05-07 11:10:00,102.67,102.67,102.48,102.59,22709.0,81.7318,81.7318,81.5806,81.6681,22709.0
2019-05-07 11:15:00,102.61,102.69,102.41,102.46,20899.0,81.6841,81.7478,81.5249,81.5647,20899.0
2019-05-07 11:20:00,102.43,102.43,102.25,102.26,41070.0,81.5408,81.5408,81.3975,81.4054,41070.0
2019-05-07 11:25:00,102.26,102.41,102.18,102.36,92553.0,81.4054,81.5249,81.3418,81.4851,92553.0
2019-05-07 11:30:00,102.39,102.63,102.39,102.48,22168.0,81.5089,81.7,81.5089,81.5806,22168.0
2019-05-07 11:35:00,102.49,102.5,102.16,102.37,20542.0,81.5885,81.5965,81.3258,81.493,20542.0
2019-05-07 11:40:00,102.37,102.51,102.24,102.24,22288.0,81.493,81.6045,81.3895,81.3895,22288.0
2019-05-07 11:45:00,102.21,102.4,102.17,102.36,15255.0,81.3656,81.5169,81.3338,81.4851,15255.0
2019-05-07 11:50:00,102.37,102.37,102.16,102.29,27000.0,81.493,81.493,81.3258,81.4293,27000.0
2019-05-07 11:55:00,102.29,102.33,102.18,102.32,13266.0,81.4293,81.4612,81.3418,81.4532,13266.0
2019-05-07 12:00:00,102.32,102.32,102.09,102.27,41207.0,81.4532,81.4532,81.2701,81.4134,41207.0
2019-05-07 12:05:00,102.28,102.5,102.28,102.45,19783.0,81.4214,81.5965,81.4214,81.5567,19783.0
2019-05-07 12:10:00,102.44,102.47,102.27,102.3,10557.0,81.5487,81.5726,81.4134,81.4373,10557.0
2019-05-07 12:15:00,102.29,102.38,102.26,102.34,8986.0,81.4293,81.501,81.4054,81.4691,8986.0
2019-05-07 12:20:00,102.35,102.41,102.33,102.4,11253.0,81.4771,81.5249,81.4612,81.5169,11253.0
2019-05-07 12:25:00,102.42,102.6,102.42,102.49,17193.0,81.5328,81.6761,81.5328,81.5885,17193.0
2019-05-07 12:30:00,102.5,102.59,102.46,102.49,18440.0,81.5965,81.6681,81.5647,81.5885,18440.0
2019-05-07 12:35:00,102.49,102.67,102.49,102.63,18793.0,81.5885,81.7318,81.5885,81.7,18793.0
2019-05-07 12:40:00,102.62,102.63,102.52,102.56,20945.0,81.692,81.7,81.6124,81.6443,20945.0
2019-05-07 12:45:00,102.55,102.67,102.52,102.66,11701.0,81.6363,81.7318,81.6124,81.7239,11701.0
2019-05-07 12:50:00,102.67,102.88,102.66,102.78,15168.0,81.7318,81.899,81.7239,81.8194,15168.0
2019-05-07 12:55:00,102.76,102.78,102.53,102.53,13334.0,81.8035,81.8194,81.6204,81.6204,13334.0
2019-05-07 13:00:00,102.55,102.55,102.3,102.32,18894.0,81.6363,81.6363,81.4373,81.4532,18894.0
2019-05-07 13:05:00,102.3,102.38,102.12,102.15,27382.0,81.4373,81.501,81.294,81.3179,27382.0
2019-05-07 13:10:00,102.13,102.25,102.1,102.22,13640.0,81.302,81.3975,81.2781,81.3736,13640.0
2019-05-07 13:15:00,102.22,102.22,102.1,102.13,9627.0,81.3736,81.3736,81.2781,81.302,9627.0
2019-05-07 13:20:00,102.12,102.22,102.03,102.13,37732.0,81.294,81.3736,81.2224,81.302,37732.0
2019-05-07 13:25:00,102.11,102.11,101.93,102.03,42689.0,81.286,81.286,81.1427,81.2224,42689.0
2019-05-07 13:30:00,102.03,102.19,101.93,102.19,20546.0,81.2224,81.3497,81.1427,81.3497,20546.0
2019-05-07 13:35:00,102.18,102.24,102.06,102.09,17311.0,81.3418,81.3895,81.2462,81.2701,17311.0
2019-05-07 13:40:00,102.08,102.09,101.86,101.87,20435.0,81.2622,81.2701,81.087,81.095,20435.0
2019-05-07 13:45:00,101.89,102.07,101.88,102.07,22957.0,81.1109,81.2542,81.1029,81.2542,22957.0
2019-05-07 13:50:00,102.08,102.3,102.08,102.27,34296.0,81.2622,81.4373,81.2622,81.4134,34296.0
2019-05-07 13:55:00,102.28,102.3,102.17,102.17,22053.0,81.4214,81.4373,81.3338,81.3338,22053.0
2019-05-07 14:00:00,102.14,102.21,101.88,101.92,18383.0,81.3099,81.3656,81.1029,81.1348,18383.0
2019-05-07 14:05:00,101.93,102.09,101.81,102.03,40571.0,81.1427,81.2701,81.0472,81.2224,40571.0
2019-05-07 14:10:00,102.05,102.09,101.84,101.91,32616.0,81.2383,81.2701,81.0711,81.1268,32616.0
2019-05-07 14:15:00,101.93,102.0,101.82,101.91,14968.0,81.1427,81.1985,81.0552,81.1268,14968.0
2019-05-07 14:20:00,101.91,102.02,101.81,101.84,25061.0,81.1268,81.2144,81.0472,81.0711,25061.0
2019-05-07 14:25:00,101.85,101.88,101.58,101.59,30232.0,81.0791,81.1029,80.8641,80.8721,30232.0
2019-05-07 14:30:00,101.6,101.69,101.45,101.48,34734.0,80.88,80.9517,80.7606,80.7845,34734.0
2019-05-07 14:35:00,101.48,101.78,101.48,101.65,29055.0,80.7845,81.0233,80.7845,80.9198,29055.0
2019-05-07 14:40:00,101.68,101.86,101.59,101.62,19972.0,80.9437,81.087,80.8721,80.896,19972.0
2019-05-07 14:45:00,101.59,101.65,101.37,101.38,26550.0,80.8721,80.9198,80.6969,80.7049,26550.0
2019-05-07 14:50:00,101.38,101.83,101.37,101.8,43286.0,80.7049,81.0631,80.6969,81.0393,43286.0
2019-05-07 14:55:00,101.81,101.86,101.72,101.75,35314.0,81.0472,81.087,80.9756,80.9995,35314.0
2019-05-07 15:00:00,101.73,101.79,101.6,101.61,28252.0,80.9835,81.0313,80.88,80.888,28252.0
2019-05-07 15:05:00,101.62,101.71,101.4,101.71,28885.0,80.896,80.9676,80.7208,80.9676,28885.0
2019-05-07 15:10:00,101.68,101.92,101.62,101.74,23249.0,80.9437,81.1348,80.896,80.9915,23249.0
2019-05-07 15:15:00,101.75,101.81,101.61,101.67,36978.0,80.9995,81.0472,80.888,80.9358,36978.0
2019-05-07 15:20:00,101.67,101.72,101.44,101.45,27458.0,80.9358,80.9756,80.7527,80.7606,27458.0
2019-05-07 15:25:00,101.45,101.55,101.42,101.49,35653.0,80.7606,80.8402,80.7368,80.7925,35653.0
2019-05-07 15:30:00,101.48,101.54,101.3,101.34,41667.0,80.7845,80.8323,80.6412,80.6731,41667.0
2019-05-07 15:35:00,101.36,101.37,101.1,101.24,49640.0,80.689,80.6969,80.482,80.5935,49640.0
2019-05-07 15:40:00,101.23,101.74,101.22,101.72,63188.0,80.5855,80.9915,80.5775,80.9756,63188.0
2019-05-07 15:45:00,101.76,101.85,101.57,101.85,90404.0,81.0074,81.0791,80.8562,81.0791,90404.0
2019-05-07 15:50:00,101.83,102.14,101.79,102.09,95676.0,81.0631,81.3099,81.0313,81.2701,95676.0
2019-05-07 15:55:00,102.08,102.28,102.03,102.12,207491.0,81.2622,81.4214,81.2224,81.294,207491.0
2019-05-08 09:30:00,102.24,102.34,101.89,102.08,48828.0,81.3895,81.4691,81.1109,81.2622,48828.0
2019-05-08 09:35:00,102.11,102.2,101.76,101.88,15838.0,81.286,81.3577,81.0074,81.1029,15838.0
2019-05-08 09:40:00,101.88,102.16,101.84,102.12,14699.0,81.1029,81.3258,81.0711,81.294,14699.0
2019-05-08 09:45:00,102.13,102.61,102.12,102.47,29418.0,81.302,81.6841,81.294,81.5726,29418.0
2019-05-08 09:50:00,102.46,102.6,102.34,102.37,20643.0,81.5647,81.6761,81.4691,81.493,20643.0
2019-05-08 09:55:00,102.36,102.6,102.31,102.6,11765.0,81.4851,81.6761,81.4452,81.6761,11765.0
2019-05-08 10:00:00,102.58,102.63,102.44,102.49,15673.0,81.6602,81.7,81.5487,81.5885,15673.0
2019-05-08 10:05:00,102.48,102.73,102.45,102.66,14385.0,81.5806,81.7796,81.5567,81.7239,14385.0
2019-05-08 10:10:00,102.65,102.69,102.5,102.64,23061.0,81.7159,81.7478,81.5965,81.7079,23061.0
2019-05-08 10:15:00,102.62,102.75,102.58,102.75,11027.0,81.692,81.7955,81.6602,81.7955,11027.0
2019-05-08 10:20:00,102.74,102.76,102.5,102.68,17251.0,81.7876,81.8035,81.5965,81.7398,17251.0
2019-05-08 10:25:00,102.66,102.69,102.54,102.64,10159.0,81.7239,81.7478,81.6283,81.7079,10159.0
2019-05-08 10:30:00,102.67,102.7,102.23,102.34,23341.0,81.7318,81.7557,81.3816,81.4691,23341.0
2019-05-08 10:35:00,102.36,102.58,102.35,102.52,8688.0,81.4851,81.6602,81.4771,81.6124,8688.0
2019-05-08 10:40:00,102.57,102.67,102.54,102.63,12940.0,81.6522,81.7318,81.6283,81.7,12940.0
2019-05-08 10:45:00,102.63,102.75,102.46,102.47,13182.0,81.7,81.7955,81.5647,81.5726,13182.0
2019-05-08 10:50:00,102.48,102.64,102.43,102.55,10656.0,81.5806,81.7079,81.5408,81.6363,10656.0
2019-05-08 10:55:00,102.53,102.7,102.23,102.7,24481.0,81.6204,81.7557,81.3816,81.7557,24481.0
2019-05-08 11:00:00,102.7,103.1,102.6,102.81,44226.0,81.7557,82.0741,81.6761,81.8433,44226.0
2019-05-08 11:05:00,102.8,102.97,102.72,102.82,17868.0,81.8353,81.9707,81.7716,81.8512,17868.0
2019-05-08 11:10:00,102.89,102.94,102.8,102.87,15653.0,81.907,81.9468,81.8353,81.891,15653.0
2019-05-08 11:15:00,102.81,103.01,102.81,102.87,11488.0,81.8433,82.0025,81.8433,81.891,11488.0
2019-05-08 11:20:00,102.84,102.95,102.72,102.91,23093.0,81.8672,81.9547,81.7716,81.9229,23093.0
2019-05-08 11:25:00,102.88,102.88,102.54,102.54,31915.0,81.899,81.899,81.6283,81.6283,31915.0
2019-05-08 11:30:00,102.61,102.75,102.43,102.65,21923.0,81.6841,81.7955,81.5408,81.7159,21923.0
2019-05-08 11:35:00,102.68,102.7,102.49,102.53,13361.0,81.7398,81.7557,81.5885,81.6204,13361.0
2019-05-08 11:40:00,102.53,102.64,102.52,102.63,14218.0,81.6204,81.7079,81.6124,81.7,14218.0
2019-05-08 11:45:00,102.65,102.93,102.63,102.93,14787.0,81.7159,81.9388,81.7,81.9388,14787.0
2019-05-08 11:50:00,102.94,103.09,102.9,103.03,23608.0,81.9468,82.0662,81.9149,82.0184,23608.0
2019-05-08 11:55:00,103.03,103.14,102.93,102.99,12949.0,82.0184,82.106,81.9388,81.9866,12949.0
2019-05-08 12:00:00,102.97,102.98,102.7,102.74,18408.0,81.9707,81.9786,81.7557,81.7876,18408.0
2019-05-08 12:05:00,102.78,102.87,102.69,102.71,16425.0,81.8194,81.891,81.7478,81.7637,16425.0
2019-05-08 12:10:00,102.69,102.72,102.55,102.59,12931.0,81.7478,81.7716,81.6363,81.6681,12931.0
2019-05-08 12:15:00,102.61,102.72,102.61,102.68,7982.0,81.6841,81.7716,81.6841,81.7398,7982.0
2019-05-08 12:20:00,102.69,102.76,102.62,102.65,12108.0,81.7478,81.8035,81.692,81.7159,12108.0
2019-05-08 12:25:00,102.65,102.68,102.55,102.62,7102.0,81.7159,81.7398,81.6363,81.692,7102.0
2019-05-08 12:30:00,102.61,102.61,102.35,102.41,16713.0,81.6841,81.6841,81.4771,81.5249,16713.0
2019-05-08 12:35:00,102.42,102.43,102.29,102.34,12732.0,81.5328,81.5408,81.4293,81.4691,12732.0
2019-05-08 12:40:00,102.35,102.4,102.27,102.3,17511.0,81.4771,81.5169,81.4134,81.4373,17511.0
2019-05-08 12:45:00,102.33,102.45,102.3,102.31,34420.0,81.4612,81.5567,81.4373,81.4452,34420.0
2019-05-08 12:50:00,102.32,102.46,102.32,102.44,12561.0,81.4532,81.5647,81.4532,81.5487,12561.0
2019-05-08 12:55:00,102.49,102.51,102.41,102.48,10852.0,81.5885,81.6045,81.5249,81.5806,10852.0
2019-05-08 13:00:00,102.49,102.64,102.42,102.62,32387.0,81.5885,81.7079,81.5328,81.692,32387.0
2019-05-08 13:05:00,102.62,102.7,102.52,102.52,12667.0,81.692,81.7557,81.6124,81.6124,12667.0
2019-05-08 13:10:00,102.51,102.51,102.37,102.41,18118.0,81.6045,81.6045,81.493,81.5249,18118.0
2019-05-08 13:15:00,102.37,102.41,102.31,102.35,14876.0,81.493,81.5249,81.4452,81.4771,14876.0
2019-05-08 13:20:00,102.35,102.52,102.34,102.46,7217.0,81.4771,81.6124,81.4691,81.5647,7217.0
2019-05-08 13:25:00,102.46,102.46,102.41,102.43,5939.0,81.5647,81.5647,81.5249,81.5408,5939.0
2019-05-08 13:30:00,102.45,102.63,102.38,102.56,11513.0,81.5567,81.7,81.501,81.6443,11513.0
2019-05-08 13:35:00,102.58,102.61,102.4,102.49,8669.0,81.6602,81.6841,81.5169,81.5885,8669.0
2019-05-08 13:40:00,102.49,102.55,102.41,102.55,6342.0,81.5885,81.6363,81.5249,81.6363,6342.0
2019-05-08 13:45:00,102.57,102.58,102.42,102.49,10812.0,81.6522,81.6602,81.5328,81.5885,10812.0
2019-05-08 13:50:00,102.48,102.62,102.48,102.52,10890.0,81.5806,81.692,81.5806,81.6124,10890.0
2019-05-08 13:55:00,102.55,102.64,102.54,102.58,9234.0,81.6363,81.7079,81.6283,81.6602,9234.0
2019-05-08 14:00:00,102.61,102.62,102.51,102.54,13784.0,81.6841,81.692,81.6045,81.6283,13784.0
2019-05-08 14:05:00,102.54,102.55,102.46,102.54,16318.0,81.6283,81.6363,81.5647,81.6283,16318.0
2019-05-08 14:10:00,102.54,102.55,102.37,102.38,7847.0,81.6283,81.6363,81.493,81.501,7847.0
2019-05-08 14:15:00,102.39,102.55,102.39,102.44,6949.0,81.5089,81.6363,81.5089,81.5487,6949.0
2019-05-08 14:20:00,102.46,102.46,102.29,102.36,11120.0,81.5647,81.5647,81.4293,81.4851,11120.0
2019-05-08 14:25:00,102.36,102.45,102.32,102.41,10505.0,81.4851,81.5567,81.4532,81.5249,10505.0
2019-05-08 14:30:00,102.42,102.52,102.42,102.48,10521.0,81.5328,81.6124,81.5328,81.5806,10521.0
2019-05-08 14:35:00,102.49,102.49,102.25,102.25,21251.0,81.5885,81.5885,81.3975,81.3975,21251.0
2019-05-08 14:40:00,102.25,102.33,102.23,102.27,34207.0,81.3975,81.4612,81.3816,81.4134,34207.0
2019-05-08 14:45:00,102.29,102.29,102.17,102.19,12446.0,81.4293,81.4293,81.3338,81.3497,12446.0
2019-05-08 14:50:00,102.19,102.31,102.12,102.31,14375.0,81.3497,81.4452,81.294,81.4452,14375.0
2019-05-08 14:55:00,102.3,102.3,102.17,102.18,23486.0,81.4373,81.4373,81.3338,81.3418,23486.0
2019-05-08 15:00:00,102.2,102.28,102.19,102.2,24470.0,81.3577,81.4214,81.3497,81.3577,24470.0
2019-05-08 15:05:00,102.2,102.21,102.06,102.07,33162.0,81.3577,81.3656,81.2462,81.2542,33162.0
2019-05-08 15:10:00,102.06,102.1,102.02,102.09,25946.0,81.2462,81.2781,81.2144,81.2701,25946.0
2019-05-08 15:15:00,102.09,102.23,102.07,102.16,20343.0,81.2701,81.3816,81.2542,81.3258,20343.0
2019-05-08 15:20:00,102.17,102.28,102.14,102.18,32184.0,81.3338,81.4214,81.3099,81.3418,32184.0
2019-05-08 15:25:00,102.2,102.25,102.18,102.22,17142.0,81.3577,81.3975,81.3418,81.3736,17142.0
2019-05-08 15:30:00,102.24,102.26,102.16,102.17,23740.0,81.3895,81.4054,81.3258,81.3338,23740.0
2019-05-08 15:35:00,102.18,102.26,102.18,102.25,44399.0,81.3418,81.4054,81.3418,81.3975,44399.0
2019-05-08 15:40:00,102.26,102.28,102.1,102.1,59262.0,81.4054,81.4214,81.2781,81.2781,59262.0
2019-05-08 15:45:00,102.09,102.11,101.9,101.97,45952.0,81.2701,81.286,81.1189,81.1746,45952.0
2019-05-08 15:50:00,101.96,101.97,101.78,101.82,54948.0,81.1666,81.1746,81.0233,81.0552,54948.0
2019-05-08 15:55:00,101.82,101.97,101.75,101.83,138398.0,81.0552,81.1746,80.9995,81.0631,138398.0
2019-05-09 09:30:00,101.08,101.08,100.56,100.78,68084.0,80.4661,80.4661,80.0521,80.2273,68084.0
2019-05-09 09:35:00,100.81,100.82,100.4,100.68,23447.0,80.2512,80.2591,79.9248,80.1477,23447.0
2019-05-09 09:40:00,100.63,100.68,100.21,100.26,30229.0,80.1079,80.1477,79.7735,79.8133,30229.0
2019-05-09 09:45:00,100.27,100.27,99.77,99.98,102974.0,79.8213,79.8213,79.4232,79.5904,102974.0
2019-05-09 09:50:00,99.94,100.48,99.91,100.38,45742.0,79.5586,79.9885,79.5347,79.9088,45742.0
2019-05-09 09:55:00,100.41,100.86,100.32,100.67,66387.0,79.9327,80.291,79.8611,80.1397,66387.0
2019-05-09 10:00:00,100.69,100.73,100.45,100.52,44033.0,80.1556,80.1875,79.9646,80.0203,44033.0
2019-05-09 10:05:00,100.52,100.73,100.49,100.7,22216.0,80.0203,80.1875,79.9964,80.1636,22216.0
2019-05-09 10:10:00,100.67,100.82,100.61,100.78,34505.0,80.1397,80.2591,80.0919,80.2273,34505.0
2019-05-09 10:15:00,100.78,100.92,100.62,100.62,51213.0,80.2273,80.3387,80.0999,80.0999,51213.0
2019-05-09 10:20:00,100.63,100.63,100.3,100.39,9614.0,80.1079,80.1079,79.8452,79.9168,9614.0
2019-05-09 10:25:00,100.39,100.63,100.26,100.59,60318.0,79.9168,80.1079,79.8133,80.076,60318.0
2019-05-09 10:30:00,100.56,100.6,100.41,100.43,15880.0,80.0521,80.084,79.9327,79.9486,15880.0
2019-05-09 10:35:00,100.48,100.58,100.4,100.49,20011.0,79.9885,80.0681,79.9248,79.9964,20011.0
2019-05-09 10:40:00,100.53,100.75,100.46,100.65,22762.0,80.0283,80.2034,79.9725,80.1238,22762.0
2019-05-09 10:45:00,100.64,100.86,100.57,100.76,12395.0,80.1158,80.291,80.0601,80.2114,12395.0
2019-05-09 10:50:00,100.78,100.86,100.71,100.78,14663.0,80.2273,80.291,80.1715,80.2273,14663.0
2019-05-09 10:55:00,100.81,100.81,100.38,100.41,17619.0,80.2512,80.2512,79.9088,79.9327,17619.0
2019-05-09 11:00:00,100.41,100.47,100.27,100.39,19449.0,79.9327,79.9805,79.8213,79.9168,19449.0
2019-05-09 11:05:00,100.4,100.4,100.1,100.17,18862.0,79.9248,79.9248,79.6859,79.7417,18862.0
2019-05-09 11:10:00,100.2,100.48,100.12,100.47,16490.0,79.7656,79.9885,79.7019,79.9805,16490.0
2019-05-09 11:15:00,100.46,100.46,100.04,100.05,15640.0,79.9725,79.9725,79.6382,79.6461,15640.0
2019-05-09 11:20:00,100.09,100.12,99.95,100.02,22427.0,79.678,79.7019,79.5665,79.6223,22427.0
2019-05-09 11:25:00,100.05,100.06,99.86,99.92,19564.0,79.6461,79.6541,79.4949,79.5427,19564.0
2019-05-09 11:30:00,99.91,100.16,99.91,100.04,27337.0,79.5347,79.7337,79.5347,79.6382,27337.0
2019-05-09 11:35:00,100.05,100.24,100.05,100.08,18583.0,79.6461,79.7974,79.6461,79.67,18583.0
2019-05-09 11:40:00,100.11,100.15,99.94,100.07,23755.0,79.6939,79.7258,79.5586,79.6621,23755.0
2019-05-09 11:45:00,100.06,100.13,99.99,100.12,20065.0,79.6541,79.7098,79.5984,79.7019,20065.0
2019-05-09 11:50:00,100.13,100.29,100.02,100.26,15198.0,79.7098,79.8372,79.6223,79.8133,15198.0
2019-05-09 11:55:00,100.23,100.28,100.04,100.13,13831.0,79.7894,79.8292,79.6382,79.7098,13831.0
2019-05-09 12:00:00,100.13,100.13,100.01,100.05,16415.0,79.7098,79.7098,79.6143,79.6461,16415.0
2019-05-09 12:05:00,100.04,100.07,99.91,100.04,40059.0,79.6382,79.6621,79.5347,79.6382,40059.0
2019-05-09 12:10:00,100.02,100.09,99.93,100.04,27102.0,79.6223,79.678,79.5506,79.6382,27102.0
2019-05-09 12:15:00,100.03,100.17,99.98,100.07,18156.0,79.6302,79.7417,79.5904,79.6621,18156.0
2019-05-09 12:20:00,100.07,100.13,100.01,100.03,15312.0,79.6621,79.7098,79.6143,79.6302,15312.0
2019-05-09 12:25:00,100.04,100.43,100.01,100.36,26824.0,79.6382,79.9486,79.6143,79.8929,26824.0
2019-05-09 12:30:00,100.33,100.57,100.32,100.43,66292.0,79.869,80.0601,79.8611,79.9486,66292.0
2019-05-09 12:35:00,100.45,100.58,100.41,100.48,48466.0,79.9646,80.0681,79.9327,79.9885,48466.0
2019-05-09 12:40:00,100.48,100.69,100.24,100.28,43069.0,79.9885,80.1556,79.7974,79.8292,43069.0
2019-05-09 12:45:00,100.27,100.35,100.1,100.31,14876.0,79.8213,79.885,79.6859,79.8531,14876.0
2019-05-09 12:50:00,100.3,100.47,100.14,100.42,21077.0,79.8452,79.9805,79.7178,79.9407,21077.0
2019-05-09 12:55:00,100.43,100.49,100.33,100.4,21321.0,79.9486,79.9964,79.869,79.9248,21321.0
2019-05-09 13:00:00,100.4,100.6,100.39,100.44,36096.0,79.9248,80.084,79.9168,79.9566,36096.0
2019-05-09 13:05:00,100.41,100.54,100.32,100.33,24737.0,79.9327,80.0362,79.8611,79.869,24737.0
2019-05-09 13:10:00,100.34,100.55,100.31,100.49,21005.0,79.877,80.0442,79.8531,79.9964,21005.0
2019-05-09 13:15:00,100.5,100.53,100.31,100.37,21098.0,80.0044,80.0283,79.8531,79.9009,21098.0
2019-05-09 13:20:00,100.39,100.45,100.32,100.45,9326.0,79.9168,79.9646,79.8611,79.9646,9326.0
2019-05-09 13:25:00,100.42,100.48,100.39,100.46,10458.0,79.9407,79.9885,79.9168,79.9725,10458.0
2019-05-09 13:30:00,100.45,100.47,100.37,100.44,21334.0,79.9646,79.9805,79.9009,79.9566,21334.0
2019-05-09 13:35:00,100.44,100.47,100.39,100.47,18129.0,79.9566,79.9805,79.9168,79.9805,18129.0
2019-05-09 13:40:00,100.46,100.57,100.43,100.46,74760.0,79.9725,80.0601,79.9486,79.9725,74760.0
2019-05-09 13:45:00,100.47,100.96,100.47,100.95,92053.0,79.9805,80.3706,79.9805,80.3626,92053.0
2019-05-09 13:50:00,100.93,100.95,100.63,100.71,30112.0,80.3467,80.3626,80.1079,80.1715,30112.0
2019-05-09 13:55:00,100.7,100.74,100.6,100.68,21917.0,80.1636,80.1954,80.084,80.1477,21917.0
2019-05-09 14:00:00,100.68,100.83,100.59,100.59,18350.0,80.1477,80.2671,80.076,80.076,18350.0
2019-05-09 14:05:00,100.61,100.7,100.54,100.69,17773.0,80.0919,80.1636,80.0362,80.1556,17773.0
2019-05-09 14:10:00,100.71,100.78,100.6,100.78,20200.0,80.1715,80.2273,80.084,80.2273,20200.0
2019-05-09 14:15:00,100.79,100.94,100.77,100.87,22204.0,80.2352,80.3546,80.2193,80.2989,22204.0
2019-05-09 14:20:00,100.87,101.02,100.83,100.83,27171.0,80.2989,80.4183,80.2671,80.2671,27171.0
2019-05-09 14:25:00,100.82,100.84,100.64,100.73,32993.0,80.2591,80.275,80.1158,80.1875,32993.0
2019-05-09 14:30:00,100.73,100.78,100.65,100.66,37328.0,80.1875,80.2273,80.1238,80.1317,37328.0
2019-05-09 14:35:00,100.67,100.76,100.59,100.62,29485.0,80.1397,80.2114,80.076,80.0999,29485.0
2019-05-09 14:40:00,100.62,100.75,100.6,100.67,50436.0,80.0999,80.2034,80.084,80.1397,50436.0
2019-05-09 14:45:00,100.66,100.66,100.55,100.63,42480.0,80.1317,80.1317,80.0442,80.1079,42480.0
2019-05-09 14:50:00,100.66,100.89,100.63,100.89,44294.0,80.1317,80.3148,80.1079,80.3148,44294.0
2019-05-09 14:55:00,100.89,100.91,100.73,100.77,23456.0,80.3148,80.3308,80.1875,80.2193,23456.0
2019-05-09 15:00:00,100.76,100.82,100.59,100.75,36056.0,80.2114,80.2591,80.076,80.2034,36056.0
2019-05-09 15:05:00,100.76,100.79,100.52,100.52,31324.0,80.2114,80.2352,80.0203,80.0203,31324.0
2019-05-09 15:10:00,100.52,100.63,100.5,100.58,22425.0,80.0203,80.1079,80.0044,80.0681,22425.0
2019-05-09 15:15:00,100.59,100.73,100.57,100.73,23129.0,80.076,80.1875,80.0601,80.1875,23129.0
2019-05-09 15:20:00,100.74,100.74,100.55,100.55,21996.0,80.1954,80.1954,80.0442,80.0442,21996.0
2019-05-09 15:25:00,100.55,100.85,100.54,100.82,21902.0,80.0442,80.283,80.0362,80.2591,21902.0
2019-05-09 15:30:00,100.83,101.01,100.83,100.95,34031.0,80.2671,80.4104,80.2671,80.3626,34031.0
2019-05-09 15:35:00,100.96,101.01,100.85,101.01,47633.0,80.3706,80.4104,80.283,80.4104,47633.0
2019-05-09 15:40:00,101.0,101.0,100.81,100.84,58785.0,80.4024,80.4024,80.2512,80.275,58785.0
2019-05-09 15:45:00,100.84,100.85,100.6,100.6,159966.0,80.275,80.283,80.084,80.084,159966.0
2019-05-09 15:50:00,100.61,100.89,100.6,100.87,95742.0,80.0919,80.3148,80.084,80.2989,95742.0
2019-05-09 15:55:00,100.85,100.9,100.7,100.74,303176.0,80.283,80.3228,80.1636,80.1954,303176.0
2019-05-10 09:30:00,100.21,100.39,99.91,100.14,67298.0,79.7735,79.9168,79.5347,79.7178,67298.0
2019-05-10 09:35:00,100.05,100.06,99.66,99.79,46672.0,79.6461,79.6541,79.3357,79.4392,46672.0
2019-05-10 09:40:00,99.83,100.12,99.8,99.89,24878.0,79.471,79.7019,79.4471,79.5188,24878.0
2019-05-10 09:45:00,99.91,100.14,99.91,100.04,37188.0,79.5347,79.7178,79.5347,79.6382,37188.0
2019-05-10 09:50:00,100.05,100.09,99.76,99.79,34474.0,79.6461,79.678,79.4153,79.4392,34474.0
2019-05-10 09:55:00,99.83,99.89,99.69,99.7,31717.0,79.471,79.5188,79.3596,79.3675,31717.0
2019-05-10 10:00:00,99.73,99.74,99.56,99.59,41025.0,79.3914,79.3994,79.2561,79.28,41025.0
2019-05-10 10:05:00,99.59,99.59,99.37,99.5,28551.0,79.28,79.28,79.1048,79.2083,28551.0
2019-05-10 10:10:00,99.49,99.5,99.32,99.32,28008.0,79.2003,79.2083,79.065,79.065,28008.0
2019-05-10 10:15:00,99.32,99.32,99.08,99.17,81602.0,79.065,79.065,78.874,78.9456,81602.0
2019-05-10 10:20:00,99.18,99.23,99.08,99.12,43761.0,78.9536,78.9934,78.874,78.9058,43761.0
2019-05-10 10:25:00,99.09,99.23,99.02,99.2,46088.0,78.8819,78.9934,78.8262,78.9695,46088.0
2019-05-10 10:30:00,99.22,99.26,99.1,99.18,22058.0,78.9854,79.0173,78.8899,78.9536,22058.0
2019-05-10 10:35:00,99.15,99.17,98.88,99.0,54640.0,78.9297,78.9456,78.7148,78.8103,54640.0
2019-05-10 10:40:00,98.99,99.1,98.71,99.08,29968.0,78.8023,78.8899,78.5794,78.874,29968.0
2019-05-10 10:45:00,99.09,99.17,98.92,98.92,22899.0,78.8819,78.9456,78.7466,78.7466,22899.0
2019-05-10 10:50:00,98.9,98.93,98.71,98.73,37118.0,78.7307,78.7546,78.5794,78.5953,37118.0
2019-05-10 10:55:00,98.72,98.88,98.51,98.58,31975.0,78.5874,78.7148,78.4202,78.4759,31975.0
2019-05-10 11:00:00,98.56,98.72,98.43,98.72,30602.0,78.46,78.5874,78.3565,78.5874,30602.0
2019-05-10 11:05:00,98.72,98.98,98.7,98.88,23268.0,78.5874,78.7944,78.5715,78.7148,23268.0
2019-05-10 11:10:00,98.93,99.14,98.93,99.07,16382.0,78.7546,78.9217,78.7546,78.866,16382.0
2019-05-10 11:15:00,99.07,99.22,98.92,99.22,21705.0,78.866,78.9854,78.7466,78.9854,21705.0
2019-05-10 11:20:00,99.22,99.34,99.13,99.18,13889.0,78.9854,79.0809,78.9138,78.9536,13889.0
2019-05-10 11:25:00,99.16,99.22,99.04,99.04,14067.0,78.9376,78.9854,78.8421,78.8421,14067.0
2019-05-10 11:30:00,99.08,99.08,98.83,98.87,20966.0,78.874,78.874,78.6749,78.7068,20966.0
2019-05-10 11:35:00,98.88,99.23,98.87,99.14,33502.0,78.7148,78.9934,78.7068,78.9217,33502.0
2019-05-10 11:40:00,99.09,99.09,98.8,98.95,11708.0,78.8819,78.8819,78.6511,78.7705,11708.0
2019-05-10 11:45:00,98.92,98.99,98.84,98.86,21415.0,78.7466,78.8023,78.6829,78.6988,21415.0
2019-05-10 11:50:00,98.83,99.17,98.75,99.15,26537.0,78.6749,78.9456,78.6113,78.9297,26537.0
2019-05-10 11:55:00,99.16,99.2,98.91,98.99,30840.0,78.9376,78.9695,78.7386,78.8023,30840.0
2019-05-10 12:00:00,99.01,99.19,99.01,99.13,28007.0,78.8182,78.9615,78.8182,78.9138,28007.0
2019-05-10 12:05:00,99.12,99.14,98.98,98.98,10164.0,78.9058,78.9217,78.7944,78.7944,10164.0
2019-05-10 12:10:00,99.01,99.25,98.98,99.2,14215.0,78.8182,79.0093,78.7944,78.9695,14215.0
2019-05-10 12:15:00,99.2,99.47,99.2,99.31,18150.0,78.9695,79.1844,78.9695,79.0571,18150.0
2019-05-10 12:20:00,99.32,99.45,99.27,99.37,27339.0,79.065,79.1685,79.0252,79.1048,27339.0
2019-05-10 12:25:00,99.37,99.51,99.31,99.41,36984.0,79.1048,79.2163,79.0571,79.1367,36984.0
2019-05-10 12:30:00,99.4,99.58,99.37,99.55,32066.0,79.1287,79.272,79.1048,79.2481,32066.0
2019-05-10 12:35:00,99.56,99.57,99.39,99.4,22132.0,79.2561,79.264,79.1207,79.1287,22132.0
2019-05-10 12:40:00,99.41,99.55,99.31,99.54,8064.0,79.1367,79.2481,79.0571,79.2402,8064.0
2019-05-10 12:45:00,99.52,99.52,99.37,99.43,10824.0,79.2242,79.2242,79.1048,79.1526,10824.0
2019-05-10 12:50:00,99.42,99.64,99.42,99.64,10700.0,79.1446,79.3198,79.1446,79.3198,10700.0
2019-05-10 12:55:00,99.66,99.68,99.55,99.58,5686.0,79.3357,79.3516,79.2481,79.272,5686.0
2019-05-10 13:00:00,99.59,99.81,99.56,99.75,18789.0,79.28,79.4551,79.2561,79.4073,18789.0
2019-05-10 13:05:00,99.77,99.77,99.65,99.73,10326.0,79.4232,79.4232,79.3277,79.3914,10326.0
2019-05-10 13:10:00,99.73,99.84,99.67,99.82,10555.0,79.3914,79.479,79.3436,79.4631,10555.0
2019-05-10 13:15:00,99.82,99.99,99.69,99.93,25885.0,79.4631,79.5984,79.3596,79.5506,25885.0
2019-05-10 13:20:00,99.93,100.15,99.93,99.96,35942.0,79.5506,79.7258,79.5506,79.5745,35942.0
2019-05-10 13:25:00,99.95,100.07,99.89,99.92,28842.0,79.5665,79.6621,79.5188,79.5427,28842.0
2019-05-10 13:30:00,99.95,100.03,99.83,99.98,18109.0,79.5665,79.6302,79.471,79.5904,18109.0
2019-05-10 13:35:00,99.98,100.02,99.89,99.92,12458.0,79.5904,79.6223,79.5188,79.5427,12458.0
2019-05-10 13:40:00,99.96,100.03,99.9,99.93,8037.0,79.5745,79.6302,79.5267,79.5506,8037.0
2019-05-10 13:45:00,99.93,100.18,99.93,100.13,16203.0,79.5506,79.7496,79.5506,79.7098,16203.0
2019-05-10 13:50:00,100.14,100.25,100.12,100.12,23915.0,79.7178,79.8054,79.7019,79.7019,23915.0
2019-05-10 13:55:00,100.1,100.17,100.09,100.09,8108.0,79.6859,79.7417,79.678,79.678,8108.0
2019-05-10 14:00:00,100.1,100.35,100.1,100.35,13146.0,79.6859,79.885,79.6859,79.885,13146.0
2019-05-10 14:05:00,100.35,100.39,100.3,100.39,18743.0,79.885,79.9168,79.8452,79.9168,18743.0
2019-05-10 14:10:00,100.39,100.41,100.15,100.16,27618.0,79.9168,79.9327,79.7258,79.7337,27618.0
2019-05-10 14:15:00,100.15,100.16,99.96,100.04,15669.0,79.7258,79.7337,79.5745,79.6382,15669.0
2019-05-10 14:20:00,100.06,100.17,99.99,99.99,13982.0,79.6541,79.7417,79.5984,79.5984,13982.0
2019-05-10 14:25:00,99.97,100.05,99.9,100.04,10040.0,79.5825,79.6461,79.5267,79.6382,10040.0
2019-05-10 14:30:00,100.06,100.23,100.04,100.21,15673.0,79.6541,79.7894,79.6382,79.7735,15673.0
2019-05-10 14:35:00,100.2,100.31,100.18,100.29,13269.0,79.7656,79.8531,79.7496,79.8372,13269.0
2019-05-10 14:40:00,100.3,100.34,100.23,100.24,12648.0,79.8452,79.877,79.7894,79.7974,12648.0
2019-05-10 14:45:00,100.26,100.34,100.24,100.31,9946.0,79.8133,79.877,79.7974,79.8531,9946.0
2019-05-10 14:50:00,100.33,100.53,100.32,100.48,19850.0,79.869,80.0283,79.8611,79.9885,19850.0
2019-05-10 14:55:00,100.49,100.49,100.33,100.34,19807.0,79.9964,79.9964,79.869,79.877,19807.0
2019-05-10 15:00:00,100.34,100.56,100.33,100.56,31620.0,79.877,80.0521,79.869,80.0521,31620.0
2019-05-10 15:05:00,100.57,100.6,100.41,100.44,20926.0,80.0601,80.084,79.9327,79.9566,20926.0
2019-05-10 15:10:00,100.45,100.51,100.37,100.49,21100.0,79.9646,80.0123,79.9009,79.9964,21100.0
2019-05-10 15:15:00,100.5,100.74,100.44,100.7,37241.0,80.0044,80.1954,79.9566,80.1636,37241.0
2019-05-10 15:20:00,100.69,100.89,100.69,100.84,22962.0,80.1556,80.3148,80.1556,80.275,22962.0
2019-05-10 15:25:00,100.84,101.0,100.84,100.87,24324.0,80.275,80.4024,80.275,80.2989,24324.0
2019-05-10 15:30:00,100.87,100.89,100.53,100.54,47050.0,80.2989,80.3148,80.0283,80.0362,47050.0
2019-05-10 15:35:00,100.52,100.54,100.38,100.44,31660.0,80.0203,80.0362,79.9088,79.9566,31660.0
2019-05-10 15:40:00,100.43,100.43,100.23,100.32,31910.0,79.9486,79.9486,79.7894,79.8611,31910.0
2019-05-10 15:45:00,100.32,100.54,100.3,100.31,48227.0,79.8611,80.0362,79.8452,79.8531,48227.0
2019-05-10 15:50:00,100.31,100.46,100.3,100.45,64857.0,79.8531,79.9725,79.8452,79.9646,64857.0
2019-05-10 15:55:00,100.43,100.73,100.37,100.62,241577.0,79.9486,80.1875,79.9009,80.0999,241577.0
2019-05-13 09:30:00,98.62,98.88,98.25,98.73,133131.0,78.5078,78.7148,78.2132,78.5953,133131.0
2019-05-13 09:35:00,98.64,99.01,98.52,99.01,58312.0,78.5237,78.8182,78.4282,78.8182,58312.0
2019-05-13 09:40:00,99.02,99.43,98.99,99.31,58955.0,78.8262,79.1526,78.8023,79.0571,58955.0
2019-05-13 09:45:00,99.31,99.45,99.15,99.37,28676.0,79.0571,79.1685,78.9297,79.1048,28676.0
2019-05-13 09:50:00,99.39,99.39,99.04,99.09,26263.0,79.1207,79.1207,78.8421,78.8819,26263.0
2019-05-13 09:55:00,99.07,99.15,98.99,99.11,25001.0,78.866,78.9297,78.8023,78.8978,25001.0
2019-05-13 10:00:00,99.12,99.12,98.82,98.86,36901.0,78.9058,78.9058,78.667,78.6988,36901.0
2019-05-13 10:05:00,98.84,98.95,98.77,98.81,29245.0,78.6829,78.7705,78.6272,78.659,29245.0
2019-05-13 10:10:00,98.83,98.95,98.53,98.61,37196.0,78.6749,78.7705,78.4361,78.4998,37196.0
2019-05-13 10:15:00,98.6,98.77,98.54,98.66,14548.0,78.4919,78.6272,78.4441,78.5396,14548.0
2019-05-13 10:20:00,98.67,98.7,98.58,98.7,21830.0,78.5476,78.5715,78.4759,78.5715,21830.0
2019-05-13 10:25:00,98.69,98.72,98.55,98.7,18244.0,78.5635,78.5874,78.4521,78.5715,18244.0
2019-05-13 10:30:00,98.69,98.76,98.58,98.62,16920.0,78.5635,78.6192,78.4759,78.5078,16920.0
2019-05-13 10:35:00,98.64,98.93,98.64,98.79,38550.0,78.5237,78.7546,78.5237,78.6431,38550.0
2019-05-13 10:40:00,98.83,98.99,98.74,98.95,31328.0,78.6749,78.8023,78.6033,78.7705,31328.0
2019-05-13 10:45:00,98.92,98.94,98.57,98.59,15286.0,78.7466,78.7625,78.468,78.4839,15286.0
2019-05-13 10:50:00,98.58,98.64,98.51,98.59,17941.0,78.4759,78.5237,78.4202,78.4839,17941.0
2019-05-13 10:55:00,98.59,98.67,98.55,98.65,15201.0,78.4839,78.5476,78.4521,78.5317,15201.0
2019-05-13 11:00:00,98.66,98.84,98.59,98.64,20045.0,78.5396,78.6829,78.4839,78.5237,20045.0
2019-05-13 11:05:00,98.62,98.92,98.62,98.69,14243.0,78.5078,78.7466,78.5078,78.5635,14243.0
2019-05-13 11:10:00,98.7,98.84,98.64,98.79,25071.0,78.5715,78.6829,78.5237,78.6431,25071.0
2019-05-13 11:15:00,98.81,98.81,98.51,98.53,42807.0,78.659,78.659,78.4202,78.4361,42807.0
2019-05-13 11:20:00,98.53,98.73,98.48,98.71,59651.0,78.4361,78.5953,78.3963,78.5794,59651.0
2019-05-13 11:25:00,98.72,98.72,98.5,98.52,14966.0,78.5874,78.5874,78.4122,78.4282,14966.0
2019-05-13 11:30:00,98.52,98.61,98.45,98.54,18810.0,78.4282,78.4998,78.3724,78.4441,18810.0
2019-05-13 11:35:00,98.52,98.53,98.32,98.38,24456.0,78.4282,78.4361,78.269,78.3167,24456.0
2019-05-13 11:40:00,98.37,98.44,98.16,98.2,33747.0,78.3088,78.3645,78.1416,78.1734,33747.0
2019-05-13 11:45:00,98.2,98.33,98.18,98.22,20904.0,78.1734,78.2769,78.1575,78.1893,20904.0
2019-05-13 11:50:00,98.23,98.25,98.1,98.14,17835.0,78.1973,78.2132,78.0938,78.1257,17835.0
2019-05-13 11:55:00,98.11,98.42,98.1,98.37,22348.0,78.1018,78.3486,78.0938,78.3088,22348.0
2019-05-13 12:00:00,98.41,98.41,98.29,98.35,14660.0,78.3406,78.3406,78.2451,78.2928,14660.0
2019-05-13 12:05:00,98.35,98.43,98.2,98.29,22431.0,78.2928,78.3565,78.1734,78.2451,22431.0
2019-05-13 12:10:00,98.28,98.39,98.18,98.22,19655.0,78.2371,78.3247,78.1575,78.1893,19655.0
2019-05-13 12:15:00,98.24,98.25,98.07,98.2,33236.0,78.2053,78.2132,78.0699,78.1734,33236.0
2019-05-13 12:20:00,98.19,98.33,98.17,98.2,12970.0,78.1655,78.2769,78.1495,78.1734,12970.0
2019-05-13 12:25:00,98.18,98.19,98.04,98.17,15096.0,78.1575,78.1655,78.0461,78.1495,15096.0
2019-05-13 12:30:00,98.18,98.2,98.07,98.08,10680.0,78.1575,78.1734,78.0699,78.0779,10680.0
2019-05-13 12:35:00,98.07,98.28,98.07,98.15,14514.0,78.0699,78.2371,78.0699,78.1336,14514.0
2019-05-13 12:40:00,98.13,98.14,98.07,98.09,9482.0,78.1177,78.1257,78.0699,78.0859,9482.0
2019-05-13 12:45:00,98.11,98.38,98.08,98.26,32855.0,78.1018,78.3167,78.0779,78.2212,32855.0
2019-05-13 12:50:00,98.27,98.28,98.05,98.06,20767.0,78.2292,78.2371,78.054,78.062,20767.0
2019-05-13 12:55:00,98.04,98.07,97.95,97.95,60998.0,78.0461,78.0699,77.9744,77.9744,60998.0
2019-05-13 13:00:00,97.95,97.99,97.87,97.96,16170.0,77.9744,78.0063,77.9107,77.9824,16170.0
2019-05-13 13:05:00,97.94,98.07,97.91,97.99,12615.0,77.9665,78.0699,77.9426,78.0063,12615.0
2019-05-13 13:10:00,97.94,98.09,97.92,98.09,20142.0,77.9665,78.0859,77.9505,78.0859,20142.0
2019-05-13 13:15:00,98.09,98.18,97.99,98.18,36290.0,78.0859,78.1575,78.0063,78.1575,36290.0
2019-05-13 13:20:00,98.18,98.3,98.12,98.27,23705.0,78.1575,78.253,78.1097,78.2292,23705.0
2019-05-13 13:25:00,98.28,98.39,98.25,98.28,12037.0,78.2371,78.3247,78.2132,78.2371,12037.0
2019-05-13 13:30:00,98.27,98.37,98.25,98.36,12929.0,78.2292,78.3088,78.2132,78.3008,12929.0
2019-05-13 13:35:00,98.37,98.66,98.34,98.53,53796.0,78.3088,78.5396,78.2849,78.4361,53796.0
2019-05-13 13:40:00,98.55,98.65,98.4,98.42,35102.0,78.4521,78.5317,78.3326,78.3486,35102.0
2019-05-13 13:45:00,98.41,98.5,98.33,98.48,10396.0,78.3406,78.4122,78.2769,78.3963,10396.0
2019-05-13 13:50:00,98.47,98.6,98.43,98.54,19785.0,78.3884,78.4919,78.3565,78.4441,19785.0
2019-05-13 13:55:00,98.52,98.72,98.52,98.7,21328.0,78.4282,78.5874,78.4282,78.5715,21328.0
2019-05-13 14:00:00,98.69,98.84,98.66,98.84,30441.0,78.5635,78.6829,78.5396,78.6829,30441.0
2019-05-13 14:05:00,98.85,99.0,98.76,98.83,19382.0,78.6909,78.8103,78.6192,78.6749,19382.0
2019-05-13 14:10:00,98.81,98.83,98.53,98.75,30037.0,78.659,78.6749,78.4361,78.6113,30037.0
2019-05-13 14:15:00,98.76,98.98,98.75,98.98,17952.0,78.6192,78.7944,78.6113,78.7944,17952.0
2019-05-13 14:20:00,98.94,99.23,98.94,99.14,48864.0,78.7625,78.9934,78.7625,78.9217,48864.0
2019-05-13 14:25:00,99.18,99.45,99.16,99.2,35758.0,78.9536,79.1685,78.9376,78.9695,35758.0
2019-05-13 14:30:00,99.22,99.26,99.04,99.08,11481.0,78.9854,79.0173,78.8421,78.874,11481.0
2019-05-13 14:35:00,99.11,99.16,99.0,99.1,54043.0,78.8978,78.9376,78.8103,78.8899,54043.0
2019-05-13 14:40:00,99.09,99.15,98.86,98.99,28275.0,78.8819,78.9297,78.6988,78.8023,28275.0
2019-05-13 14:45:00,98.99,99.21,98.98,99.16,13558.0,78.8023,78.9775,78.7944,78.9376,13558.0
2019-05-13 14:50:00,99.18,99.44,99.17,99.33,32732.0,78.9536,79.1605,78.9456,79.073,32732.0
2019-05-13 14:55:00,99.32,99.36,99.22,99.22,11077.0,79.065,79.0969,78.9854,78.9854,11077.0
2019-05-13 15:00:00,99.24,99.35,99.12,99.2,15905.0,79.0013,79.0889,78.9058,78.9695,15905.0
2019-05-13 15:05:00,99.2,99.39,99.15,99.33,17879.0,78.9695,79.1207,78.9297,79.073,17879.0
2019-05-13 15:10:00,99.34,99.41,99.11,99.13,33262.0,79.0809,79.1367,78.8978,78.9138,33262.0
2019-05-13 15:15:00,99.13,99.21,99.03,99.05,32243.0,78.9138,78.9775,78.8342,78.8501,32243.0
2019-05-13 15:20:00,99.06,99.17,99.02,99.02,27655.0,78.858,78.9456,78.8262,78.8262,27655.0
2019-05-13 15:25:00,99.01,99.09,98.92,99.0,18445.0,78.8182,78.8819,78.7466,78.8103,18445.0
2019-05-13 15:30:00,99.0,99.08,98.88,99.06,39796.0,78.8103,78.874,78.7148,78.858,39796.0
2019-05-13 15:35:00,99.07,99.15,99.03,99.13,56716.0,78.866,78.9297,78.8342,78.9138,56716.0
2019-05-13 15:40:00,99.14,99.25,99.07,99.21,50002.0,78.9217,79.0093,78.866,78.9775,50002.0
2019-05-13 15:45:00,99.21,99.33,99.18,99.31,76740.0,78.9775,79.073,78.9536,79.0571,76740.0
2019-05-13 15:50:00,99.31,99.43,99.19,99.42,74248.0,79.0571,79.1526,78.9615,79.1446,74248.0
2019-05-13 15:55:00,99.42,99.48,99.31,99.32,182871.0,79.1446,79.1924,79.0571,79.065,182871.0
2019-05-14 09:30:00,99.65,100.27,99.63,100.02,64678.0,79.3277,79.8213,79.3118,79.6223,64678.0
2019-05-14 09:35:00,100.01,100.27,99.92,100.07,38426.0,79.6143,79.8213,79.5427,79.6621,38426.0
2019-05-14 09:40:00,100.1,100.1,99.83,99.93,21000.0,79.6859,79.6859,79.471,79.5506,21000.0
2019-05-14 09:45:00,99.97,100.07,99.66,99.7,26052.0,79.5825,79.6621,79.3357,79.3675,26052.0
2019-05-14 09:50:00,99.72,100.08,99.56,99.93,42213.0,79.3834,79.67,79.2561,79.5506,42213.0
2019-05-14 09:55:00,99.88,100.11,99.84,100.0,25370.0,79.5108,79.6939,79.479,79.6063,25370.0
2019-05-14 10:00:00,100.06,100.08,99.94,99.96,18878.0,79.6541,79.67,79.5586,79.5745,18878.0
2019-05-14 10:05:00,99.96,100.18,99.95,100.16,20714.0,79.5745,79.7496,79.5665,79.7337,20714.0
2019-05-14 10:10:00,100.16,100.24,100.07,100.17,17826.0,79.7337,79.7974,79.6621,79.7417,17826.0
2019-05-14 10:15:00,100.17,100.43,100.17,100.4,21727.0,79.7417,79.9486,79.7417,79.9248,21727.0
2019-05-14 10:20:00,100.41,100.6,100.37,100.59,41835.0,79.9327,80.084,79.9009,80.076,41835.0
2019-05-14 10:25:00,100.59,100.61,100.52,100.54,37633.0,80.076,80.0919,80.0203,80.0362,37633.0
2019-05-14 10:30:00,100.54,100.61,100.5,100.52,31834.0,80.0362,80.0919,80.0044,80.0203,31834.0
2019-05-14 10:35:00,100.53,100.6,100.49,100.58,40152.0,80.0283,80.084,79.9964,80.0681,40152.0
2019-05-14 10:40:00,100.57,100.63,100.53,100.59,23112.0,80.0601,80.1079,80.0283,80.076,23112.0
2019-05-14 10:45:00,100.59,100.64,100.48,100.5,20286.0,80.076,80.1158,79.9885,80.0044,20286.0
2019-05-14 10:50:00,100.5,100.62,100.46,100.5,92629.0,80.0044,80.0999,79.9725,80.0044,92629.0
2019-05-14 10:55:00,100.5,100.61,100.47,100.5,12376.0,80.0044,80.0919,79.9805,80.0044,12376.0
2019-05-14 11:00:00,100.53,100.62,100.49,100.56,27274.0,80.0283,80.0999,79.9964,80.0521,27274.0
2019-05-14 11:05:00,100.58,100.75,100.56,100.61,58586.0,80.0681,80.2034,80.0521,80.0919,58586.0
2019-05-14 11:10:00,100.58,100.74,100.58,100.69,17518.0,80.0681,80.1954,80.0681,80.1556,17518.0
2019-05-14 11:15:00,100.68,100.7,100.54,100.58,22345.0,80.1477,80.1636,80.0362,80.0681,22345.0
2019-05-14 11:20:00,100.58,100.74,100.5,100.69,32574.0,80.0681,80.1954,80.0044,80.1556,32574.0
2019-05-14 11:25:00,100.7,100.75,100.55,100.58,13950.0,80.1636,80.2034,80.0442,80.0681,13950.0
2019-05-14 11:30:00,100.56,100.69,100.54,100.69,20835.0,80.0521,80.1556,80.0362,80.1556,20835.0
2019-05-14 11:35:00,100.68,100.86,100.68,100.8,46420.0,80.1477,80.291,80.1477,80.2432,46420.0
2019-05-14 11:40:00,100.81,100.85,100.73,100.82,19403.0,80.2512,80.283,80.1875,80.2591,19403.0
2019-05-14 11:45:00,100.78,100.92,100.76,100.9,20981.0,80.2273,80.3387,80.2114,80.3228,20981.0
2019-05-14 11:50:00,100.91,100.93,100.84,100.87,16140.0,80.3308,80.3467,80.275,80.2989,16140.0
2019-05-14 11:55:00,100.88,100.93,100.73,100.75,25280.0,80.3069,80.3467,80.1875,80.2034,25280.0
2019-05-14 12:00:00,100.76,100.78,100.72,100.73,16412.0,80.2114,80.2273,80.1795,80.1875,16412.0
2019-05-14 12:05:00,100.73,100.77,100.68,100.71,165243.0,80.1875,80.2193,80.1477,80.1715,165243.0
2019-05-14 12:10:00,100.7,100.76,100.62,100.69,17511.0,80.1636,80.2114,80.0999,80.1556,17511.0
2019-05-14 12:15:00,100.7,100.7,100.51,100.56,15368.0,80.1636,80.1636,80.0123,80.0521,15368.0
2019-05-14 12:20:00,100.55,100.65,100.54,100.62,6370.0,80.0442,80.1238,80.0362,80.0999,6370.0
2019-05-14 12:25:00,100.6,100.67,100.55,100.56,9822.0,80.084,80.1397,80.0442,80.0521,9822.0
2019-05-14 12:30:00,100.56,100.6,100.49,100.58,10087.0,80.0521,80.084,79.9964,80.0681,10087.0
2019-05-14 12:35:00,100.56,100.63,100.54,100.6,9372.0,80.0521,80.1079,80.0362,80.084,9372.0
2019-05-14 12:40:00,100.62,100.74,100.5,100.71,20914.0,80.0999,80.1954,80.0044,80.1715,20914.0
2019-05-14 12:45:00,100.71,100.73,100.67,100.72,13596.0,80.1715,80.1875,80.1397,80.1795,13596.0
2019-05-14 12:50:00,100.71,100.71,100.64,100.69,8547.0,80.1715,80.1715,80.1158,80.1556,8547.0
2019-05-14 12:55:00,100.68,100.69,100.6,100.6,5303.0,80.1477,80.1556,80.084,80.084,5303.0
2019-05-14 13:00:00,100.6,100.64,100.48,100.51,14647.0,80.084,80.1158,79.9885,80.0123,14647.0
2019-05-14 13:05:00,100.54,100.57,100.48,100.53,8495.0,80.0362,80.0601,79.9885,80.0283,8495.0
2019-05-14 13:10:00,100.53,100.73,100.53,100.73,12122.0,80.0283,80.1875,80.0283,80.1875,12122.0
2019-05-14 13:15:00,100.72,100.73,100.57,100.59,7680.0,80.1795,80.1875,80.0601,80.076,7680.0
2019-05-14 13:20:00,100.59,100.7,100.58,100.7,15964.0,80.076,80.1636,80.0681,80.1636,15964.0
2019-05-14 13:25:00,100.69,100.69,100.51,100.52,7362.0,80.1556,80.1556,80.0123,80.0203,7362.0
2019-05-14 13:30:00,100.53,100.58,100.51,100.57,8431.0,80.0283,80.0681,80.0123,80.0601,8431.0
2019-05-14 13:35:00,100.56,100.7,100.56,100.68,16473.0,80.0521,80.1636,80.0521,80.1477,16473.0
2019-05-14 13:40:00,100.67,100.72,100.61,100.63,8550.0,80.1397,80.1795,80.0919,80.1079,8550.0
2019-05-14 13:45:00,100.65,100.68,100.62,100.67,9493.0,80.1238,80.1477,80.0999,80.1397,9493.0
2019-05-14 13:50:00,100.67,100.7,100.62,100.64,11052.0,80.1397,80.1636,80.0999,80.1158,11052.0
2019-05-14 13:55:00,100.65,100.67,100.6,100.64,8312.0,80.1238,80.1397,80.084,80.1158,8312.0
2019-05-14 14:00:00,100.62,100.67,100.58,100.59,12181.0,80.0999,80.1397,80.0681,80.076,12181.0
2019-05-14 14:05:00,100.58,100.68,100.49,100.67,17175.0,80.0681,80.1477,79.9964,80.1397,17175.0
2019-05-14 14:10:00,100.67,100.68,100.6,100.67,12396.0,80.1397,80.1477,80.084,80.1397,12396.0
2019-05-14 14:15:00,100.67,100.8,100.65,100.76,24428.0,80.1397,80.2432,80.1238,80.2114,24428.0
2019-05-14 14:20:00,100.77,100.84,100.76,100.76,15726.0,80.2193,80.275,80.2114,80.2114,15726.0
2019-05-14 14:25:00,100.76,100.86,100.67,100.7,41567.0,80.2114,80.291,80.1397,80.1636,41567.0
2019-05-14 14:30:00,100.69,100.75,100.68,100.73,6414.0,80.1556,80.2034,80.1477,80.1875,6414.0
2019-05-14 14:35:00,100.72,100.74,100.67,100.74,15180.0,80.1795,80.1954,80.1397,80.1954,15180.0
2019-05-14 14:40:00,100.77,100.78,100.7,100.71,15158.0,80.2193,80.2273,80.1636,80.1715,15158.0
2019-05-14 14:45:00,100.71,100.71,100.49,100.5,17954.0,80.1715,80.1715,79.9964,80.0044,17954.0
2019-05-14 14:50:00,100.5,100.57,100.48,100.49,18805.0,80.0044,80.0601,79.9885,79.9964,18805.0
2019-05-14 14:55:00,100.52,100.65,100.52,100.54,9405.0,80.0203,80.1238,80.0203,80.0362,9405.0
2019-05-14 15:00:00,100.51,100.63,100.48,100.6,11074.0,80.0123,80.1079,79.9885,80.084,11074.0
2019-05-14 15:05:00,100.6,100.72,100.54,100.71,17253.0,80.084,80.1795,80.0362,80.1715,17253.0
2019-05-14 15:10:00,100.72,100.72,100.53,100.59,8496.0,80.1795,80.1795,80.0283,80.076,8496.0
2019-05-14 15:15:00,100.59,100.61,100.5,100.59,14909.0,80.076,80.0919,80.0044,80.076,14909.0
2019-05-14 15:20:00,100.59,100.61,100.44,100.48,80561.0,80.076,80.0919,79.9566,79.9885,80561.0
2019-05-14 15:25:00,100.49,100.56,100.42,100.43,16836.0,79.9964,80.0521,79.9407,79.9486,16836.0
2019-05-14 15:30:00,100.43,100.43,100.11,100.13,29596.0,79.9486,79.9486,79.6939,79.7098,29596.0
2019-05-14 15:35:00,100.13,100.15,100.01,100.09,33642.0,79.7098,79.7258,79.6143,79.678,33642.0
2019-05-14 15:40:00,100.08,100.18,100.06,100.06,38457.0,79.67,79.7496,79.6541,79.6541,38457.0
2019-05-14 15:45:00,100.04,100.08,99.9,100.06,60648.0,79.6382,79.67,79.5267,79.6541,60648.0
2019-05-14 15:50:00,100.06,100.06,99.8,99.93,83518.0,79.6541,79.6541,79.4471,79.5506,83518.0
2019-05-14 15:55:00,99.96,99.99,99.7,99.79,128030.0,79.5745,79.5984,79.3675,79.4392,128030.0
2019-05-15 09:30:00,99.41,99.55,99.07,99.55,48633.0,79.1367,79.2481,78.866,79.2481,48633.0
2019-05-15 09:35:00,99.55,99.63,99.26,99.5,26763.0,79.2481,79.3118,79.0173,79.2083,26763.0
2019-05-15 09:40:00,99.5,99.6,99.3,99.51,55861.0,79.2083,79.2879,79.0491,79.2163,55861.0
2019-05-15 09:45:00,99.52,99.63,99.27,99.34,82044.0,79.2242,79.3118,79.0252,79.0809,82044.0
2019-05-15 09:50:00,99.39,99.39,99.11,99.28,52751.0,79.1207,79.1207,78.8978,79.0332,52751.0
2019-05-15 09:55:00,99.27,99.35,99.14,99.23,31212.0,79.0252,79.0889,78.9217,78.9934,31212.0
2019-05-15 10:00:00,99.24,99.3,99.01,99.05,23452.0,79.0013,79.0491,78.8182,78.8501,23452.0
2019-05-15 10:05:00,99.09,99.11,98.87,98.92,20749.0,78.8819,78.8978,78.7068,78.7466,20749.0
2019-05-15 10:10:00,99.0,99.57,98.95,99.56,32116.0,78.8103,79.264,78.7705,79.2561,32116.0
2019-05-15 10:15:00,99.61,99.96,99.56,99.9,15293.0,79.2959,79.5745,79.2561,79.5267,15293.0
2019-05-15 10:20:00,99.87,99.92,99.66,99.8,19059.0,79.5029,79.5427,79.3357,79.4471,19059.0
2019-05-15 10:25:00,99.78,100.11,99.77,100.06,17588.0,79.4312,79.6939,79.4232,79.6541,17588.0
2019-05-15 10:30:00,100.06,100.17,99.93,99.94,22785.0,79.6541,79.7417,79.5506,79.5586,22785.0
2019-05-15 10:35:00,99.96,100.02,99.72,99.77,14003.0,79.5745,79.6223,79.3834,79.4232,14003.0
2019-05-15 10:40:00,99.81,99.98,99.78,99.93,29575.0,79.4551,79.5904,79.4312,79.5506,29575.0
2019-05-15 10:45:00,99.93,100.07,99.88,100.07,16443.0,79.5506,79.6621,79.5108,79.6621,16443.0
2019-05-15 10:50:00,100.08,100.23,100.04,100.12,19530.0,79.67,79.7894,79.6382,79.7019,19530.0
2019-05-15 10:55:00,100.09,100.21,99.97,100.09,18154.0,79.678,79.7735,79.5825,79.678,18154.0
2019-05-15 11:00:00,100.12,100.17,100.03,100.12,12920.0,79.7019,79.7417,79.6302,79.7019,12920.0
2019-05-15 11:05:00,100.1,100.31,100.05,100.15,25462.0,79.6859,79.8531,79.6461,79.7258,25462.0
2019-05-15 11:10:00,100.18,100.33,100.12,100.27,18953.0,79.7496,79.869,79.7019,79.8213,18953.0
2019-05-15 11:15:00,100.27,100.32,100.16,100.32,8080.0,79.8213,79.8611,79.7337,79.8611,8080.0
2019-05-15 11:20:00,100.35,100.49,100.33,100.47,24667.0,79.885,79.9964,79.869,79.9805,24667.0
2019-05-15 11:25:00,100.47,100.75,100.47,100.73,40649.0,79.9805,80.2034,79.9805,80.1875,40649.0
2019-05-15 11:30:00,100.74,100.78,100.52,100.72,20569.0,80.1954,80.2273,80.0203,80.1795,20569.0
2019-05-15 11:35:00,100.69,100.8,100.67,100.69,12666.0,80.1556,80.2432,80.1397,80.1556,12666.0
2019-05-15 11:40:00,100.68,100.68,100.53,100.63,57944.0,80.1477,80.1477,80.0283,80.1079,57944.0
2019-05-15 11:45:00,100.6,100.75,100.56,100.68,12635.0,80.084,80.2034,80.0521,80.1477,12635.0
2019-05-15 11:50:00,100.69,100.95,100.64,100.87,13387.0,80.1556,80.3626,80.1158,80.2989,13387.0
2019-05-15 11:55:00,100.82,100.98,100.82,100.98,9546.0,80.2591,80.3865,80.2591,80.3865,9546.0
2019-05-15 12:00:00,100.98,101.02,100.82,100.88,29544.0,80.3865,80.4183,80.2591,80.3069,29544.0
2019-05-15 12:05:00,100.89,101.01,100.86,100.87,17400.0,80.3148,80.4104,80.291,80.2989,17400.0
2019-05-15 12:10:00,100.87,100.88,100.74,100.86,16702.0,80.2989,80.3069,80.1954,80.291,16702.0
2019-05-15 12:15:00,100.87,100.87,100.73,100.73,12361.0,80.2989,80.2989,80.1875,80.1875,12361.0
2019-05-15 12:20:00,100.74,100.88,100.73,100.76,21647.0,80.1954,80.3069,80.1875,80.2114,21647.0
2019-05-15 12:25:00,100.75,100.79,100.53,100.54,11608.0,80.2034,80.2352,80.0283,80.0362,11608.0
2019-05-15 12:30:00,100.56,100.75,100.54,100.71,9979.0,80.0521,80.2034,80.0362,80.1715,9979.0
2019-05-15 12:35:00,100.65,100.68,100.57,100.64,10268.0,80.1238,80.1477,80.0601,80.1158,10268.0
2019-05-15 12:40:00,100.65,100.75,100.64,100.75,6413.0,80.1238,80.2034,80.1158,80.2034,6413.0
2019-05-15 12:45:00,100.77,100.8,100.71,100.76,6371.0,80.2193,80.2432,80.1715,80.2114,6371.0
2019-05-15 12:50:00,100.75,100.91,100.74,100.79,25271.0,80.2034,80.3308,80.1954,80.2352,25271.0
2019-05-15 12:55:00,100.76,100.77,100.64,100.77,10866.0,80.2114,80.2193,80.1158,80.2193,10866.0
2019-05-15 13:00:00,100.75,100.8,100.69,100.74,13412.0,80.2034,80.2432,80.1556,80.1954,13412.0
2019-05-15 13:05:00,100.75,100.76,100.64,100.64,13019.0,80.2034,80.2114,80.1158,80.1158,13019.0
2019-05-15 13:10:00,100.65,100.73,100.62,100.65,8200.0,80.1238,80.1875,80.0999,80.1238,8200.0
2019-05-15 13:15:00,100.64,100.69,100.52,100.52,6531.0,80.1158,80.1556,80.0203,80.0203,6531.0
2019-05-15 13:20:00,100.54,100.56,100.41,100.44,13084.0,80.0362,80.0521,79.9327,79.9566,13084.0
2019-05-15 13:25:00,100.43,100.53,100.42,100.52,3848.0,79.9486,80.0283,79.9407,80.0203,3848.0
2019-05-15 13:30:00,100.53,100.64,100.49,100.58,8336.0,80.0283,80.1158,79.9964,80.0681,8336.0
2019-05-15 13:35:00,100.6,100.71,100.56,100.62,11522.0,80.084,80.1715,80.0521,80.0999,11522.0
2019-05-15 13:40:00,100.62,100.63,100.54,100.56,7949.0,80.0999,80.1079,80.0362,80.0521,7949.0
2019-05-15 13:45:00,100.55,100.68,100.54,100.68,10040.0,80.0442,80.1477,80.0362,80.1477,10040.0
2019-05-15 13:50:00,100.69,100.75,100.63,100.69,10218.0,80.1556,80.2034,80.1079,80.1556,10218.0
2019-05-15 13:55:00,100.68,100.76,100.65,100.74,7279.0,80.1477,80.2114,80.1238,80.1954,7279.0
2019-05-15 14:00:00,100.73,100.85,100.71,100.84,10675.0,80.1875,80.283,80.1715,80.275,10675.0
2019-05-15 14:05:00,100.83,100.97,100.75,100.95,25606.0,80.2671,80.3785,80.2034,80.3626,25606.0
2019-05-15 14:10:00,100.95,100.99,100.84,100.97,18542.0,80.3626,80.3944,80.275,80.3785,18542.0
2019-05-15 14:15:00,100.94,100.95,100.86,100.93,14152.0,80.3546,80.3626,80.291,80.3467,14152.0
2019-05-15 14:20:00,100.93,101.14,100.92,101.11,21101.0,80.3467,80.5139,80.3387,80.49,21101.0
2019-05-15 14:25:00,101.12,101.15,101.07,101.12,35231.0,80.4979,80.5218,80.4581,80.4979,35231.0
2019-05-15 14:30:00,101.12,101.14,101.1,101.12,22762.0,80.4979,80.5139,80.482,80.4979,22762.0
2019-05-15 14:35:00,101.13,101.22,101.11,101.21,15370.0,80.5059,80.5775,80.49,80.5696,15370.0
2019-05-15 14:40:00,101.21,101.31,101.2,101.3,22348.0,80.5696,80.6492,80.5616,80.6412,22348.0
2019-05-15 14:45:00,101.32,101.37,101.31,101.34,23588.0,80.6571,80.6969,80.6492,80.6731,23588.0
2019-05-15 14:50:00,101.34,101.5,101.33,101.45,64952.0,80.6731,80.8004,80.6651,80.7606,64952.0
2019-05-15 14:55:00,101.46,101.47,101.36,101.44,38697.0,80.7686,80.7766,80.689,80.7527,38697.0
2019-05-15 15:00:00,101.44,101.57,101.43,101.52,55029.0,80.7527,80.8562,80.7447,80.8164,55029.0
2019-05-15 15:05:00,101.52,101.65,101.5,101.64,34611.0,80.8164,80.9198,80.8004,80.9119,34611.0
2019-05-15 15:10:00,101.65,101.74,101.61,101.71,51987.0,80.9198,80.9915,80.888,80.9676,51987.0
2019-05-15 15:15:00,101.7,101.84,101.7,101.81,49727.0,80.9596,81.0711,80.9596,81.0472,49727.0
2019-05-15 15:20:00,101.81,102.01,101.73,101.97,68218.0,81.0472,81.2064,80.9835,81.1746,68218.0
2019-05-15 15:25:00,101.96,101.96,101.8,101.81,40607.0,81.1666,81.1666,81.0393,81.0472,40607.0
2019-05-15 15:30:00,101.8,101.81,101.5,101.52,50803.0,81.0393,81.0472,80.8004,80.8164,50803.0
2019-05-15 15:35:00,101.53,101.57,101.41,101.5,54563.0,80.8243,80.8562,80.7288,80.8004,54563.0
2019-05-15 15:40:00,101.5,101.55,101.41,101.51,58213.0,80.8004,80.8402,80.7288,80.8084,58213.0
2019-05-15 15:45:00,101.51,101.54,101.47,101.5,65866.0,80.8084,80.8323,80.7766,80.8004,65866.0
2019-05-15 15:50:00,101.5,101.71,101.49,101.63,88961.0,80.8004,80.9676,80.7925,80.9039,88961.0
2019-05-15 15:55:00,101.64,101.67,101.48,101.61,340274.0,80.9119,80.9358,80.7845,80.888,340274.0
2019-05-16 09:30:00,101.6,101.76,101.46,101.65,57469.0,80.88,81.0074,80.7686,80.9198,57469.0
2019-05-16 09:35:00,101.69,102.06,101.59,101.99,27630.0,80.9517,81.2462,80.8721,81.1905,27630.0
2019-05-16 09:40:00,102.06,102.08,101.89,102.03,18727.0,81.2462,81.2622,81.1109,81.2224,18727.0
2019-05-16 09:45:00,102.06,102.09,101.91,101.96,16638.0,81.2462,81.2701,81.1268,81.1666,16638.0
2019-05-16 09:50:00,101.93,101.95,101.77,101.91,20682.0,81.1427,81.1587,81.0154,81.1268,20682.0
2019-05-16 09:55:00,101.91,102.01,101.87,101.89,16819.0,81.1268,81.2064,81.095,81.1109,16819.0
2019-05-16 10:00:00,101.91,102.3,101.9,102.23,39287.0,81.1268,81.4373,81.1189,81.3816,39287.0
2019-05-16 10:05:00,102.23,102.78,102.22,102.71,72820.0,81.3816,81.8194,81.3736,81.7637,72820.0
2019-05-16 10:10:00,102.68,102.9,102.43,102.52,42414.0,81.7398,81.9149,81.5408,81.6124,42414.0
2019-05-16 10:15:00,102.56,102.59,102.33,102.44,27835.0,81.6443,81.6681,81.4612,81.5487,27835.0
2019-05-16 10:20:00,102.41,102.51,102.31,102.43,43071.0,81.5249,81.6045,81.4452,81.5408,43071.0
2019-05-16 10:25:00,102.42,102.42,102.19,102.25,65413.0,81.5328,81.5328,81.3497,81.3975,65413.0
2019-05-16 10:30:00,102.25,102.26,101.87,101.89,29992.0,81.3975,81.4054,81.095,81.1109,29992.0
2019-05-16 10:35:00,101.89,101.94,101.81,101.85,22327.0,81.1109,81.1507,81.0472,81.0791,22327.0
2019-05-16 10:40:00,101.84,101.86,101.59,101.61,23194.0,81.0711,81.087,80.8721,80.888,23194.0
2019-05-16 10:45:00,101.62,101.62,101.39,101.51,33358.0,80.896,80.896,80.7129,80.8084,33358.0
2019-05-16 10:50:00,101.51,101.62,101.48,101.57,14765.0,80.8084,80.896,80.7845,80.8562,14765.0
2019-05-16 10:55:00,101.56,101.59,101.4,101.51,32053.0,80.8482,80.8721,80.7208,80.8084,32053.0
2019-05-16 11:00:00,101.5,101.53,101.39,101.42,29441.0,80.8004,80.8243,80.7129,80.7368,29441.0
2019-05-16 11:05:00,101.4,101.52,101.3,101.33,36300.0,80.7208,80.8164,80.6412,80.6651,36300.0
2019-05-16 11:10:00,101.33,101.47,101.3,101.39,53576.0,80.6651,80.7766,80.6412,80.7129,53576.0
2019-05-16 11:15:00,101.39,101.46,101.32,101.45,20481.0,80.7129,80.7686,80.6571,80.7606,20481.0
2019-05-16 11:20:00,101.47,101.66,101.44,101.59,36466.0,80.7766,80.9278,80.7527,80.8721,36466.0
2019-05-16 11:25:00,101.59,101.75,101.53,101.74,38359.0,80.8721,80.9995,80.8243,80.9915,38359.0
2019-05-16 11:30:00,101.72,101.91,101.68,101.91,48092.0,80.9756,81.1268,80.9437,81.1268,48092.0
2019-05-16 11:35:00,101.91,101.99,101.9,101.98,14750.0,81.1268,81.1905,81.1189,81.1825,14750.0
2019-05-16 11:40:00,101.97,102.13,101.9,102.12,17001.0,81.1746,81.302,81.1189,81.294,17001.0
2019-05-16 11:45:00,102.13,102.14,101.95,101.98,17250.0,81.302,81.3099,81.1587,81.1825,17250.0
2019-05-16 11:50:00,101.98,102.09,101.86,101.89,12948.0,81.1825,81.2701,81.087,81.1109,12948.0
2019-05-16 11:55:00,101.9,101.95,101.87,101.89,7803.0,81.1189,81.1587,81.095,81.1109,7803.0
2019-05-16 12:00:00,101.88,101.92,101.74,101.78,26349.0,81.1029,81.1348,80.9915,81.0233,26349.0
2019-05-16 12:05:00,101.77,101.8,101.75,101.79,13238.0,81.0154,81.0393,80.9995,81.0313,13238.0
2019-05-16 12:10:00,101.8,101.82,101.75,101.77,44252.0,81.0393,81.0552,80.9995,81.0154,44252.0
2019-05-16 12:15:00,101.78,101.91,101.71,101.88,92109.0,81.0233,81.1268,80.9676,81.1029,92109.0
2019-05-16 12:20:00,101.89,101.91,101.81,101.85,12100.0,81.1109,81.1268,81.0472,81.0791,12100.0
2019-05-16 12:25:00,101.86,101.87,101.72,101.74,17222.0,81.087,81.095,80.9756,80.9915,17222.0
2019-05-16 12:30:00,101.73,101.75,101.62,101.66,17662.0,80.9835,80.9995,80.896,80.9278,17662.0
2019-05-16 12:35:00,101.62,101.68,101.59,101.61,10269.0,80.896,80.9437,80.8721,80.888,10269.0
2019-05-16 12:40:00,101.61,101.63,101.5,101.51,15141.0,80.888,80.9039,80.8004,80.8084,15141.0
2019-05-16 12:45:00,101.5,101.54,101.43,101.47,23714.0,80.8004,80.8323,80.7447,80.7766,23714.0
2019-05-16 12:50:00,101.47,101.5,101.44,101.47,11359.0,80.7766,80.8004,80.7527,80.7766,11359.0
2019-05-16 12:55:00,101.47,101.5,101.43,101.44,14074.0,80.7766,80.8004,80.7447,80.7527,14074.0
2019-05-16 13:00:00,101.44,101.49,101.35,101.36,17807.0,80.7527,80.7925,80.681,80.689,17807.0
2019-05-16 13:05:00,101.36,101.51,101.31,101.5,26642.0,80.689,80.8084,80.6492,80.8004,26642.0
2019-05-16 13:10:00,101.5,101.63,101.5,101.55,19118.0,80.8004,80.9039,80.8004,80.8402,19118.0
2019-05-16 13:15:00,101.55,101.6,101.52,101.58,16972.0,80.8402,80.88,80.8164,80.8641,16972.0
2019-05-16 13:20:00,101.57,101.61,101.54,101.54,16358.0,80.8562,80.888,80.8323,80.8323,16358.0
2019-05-16 13:25:00,101.56,101.57,101.5,101.53,14930.0,80.8482,80.8562,80.8004,80.8243,14930.0
2019-05-16 13:30:00,101.53,101.56,101.48,101.51,15191.0,80.8243,80.8482,80.7845,80.8084,15191.0
2019-05-16 13:35:00,101.51,101.51,101.41,101.41,8811.0,80.8084,80.8084,80.7288,80.7288,8811.0
2019-05-16 13:40:00,101.4,101.43,101.37,101.37,11997.0,80.7208,80.7447,80.6969,80.6969,11997.0
2019-05-16 13:45:00,101.39,101.45,101.35,101.37,14178.0,80.7129,80.7606,80.681,80.6969,14178.0
2019-05-16 13:50:00,101.34,101.41,101.3,101.38,21143.0,80.6731,80.7288,80.6412,80.7049,21143.0
2019-05-16 13:55:00,101.36,101.51,101.3,101.46,32672.0,80.689,80.8084,80.6412,80.7686,32672.0
2019-05-16 14:00:00,101.42,101.53,101.42,101.48,24645.0,80.7368,80.8243,80.7368,80.7845,24645.0
2019-05-16 14:05:00,101.47,101.52,101.44,101.45,10903.0,80.7766,80.8164,80.7527,80.7606,10903.0
2019-05-16 14:10:00,101.44,101.57,101.39,101.54,14236.0,80.7527,80.8562,80.7129,80.8323,14236.0
2019-05-16 14:15:00,101.54,101.69,101.53,101.66,23841.0,80.8323,80.9517,80.8243,80.9278,23841.0
2019-05-16 14:20:00,101.63,101.67,101.56,101.66,17593.0,80.9039,80.9358,80.8482,80.9278,17593.0
2019-05-16 14:25:00,101.67,101.74,101.64,101.71,21086.0,80.9358,80.9915,80.9119,80.9676,21086.0
2019-05-16 14:30:00,101.73,101.75,101.67,101.69,17184.0,80.9835,80.9995,80.9358,80.9517,17184.0
2019-05-16 14:35:00,101.7,101.73,101.62,101.66,15647.0,80.9596,80.9835,80.896,80.9278,15647.0
2019-05-16 14:40:00,101.66,101.68,101.56,101.59,11999.0,80.9278,80.9437,80.8482,80.8721,11999.0
2019-05-16 14:45:00,101.59,101.63,101.56,101.58,11663.0,80.8721,80.9039,80.8482,80.8641,11663.0
2019-05-16 14:50:00,101.59,101.6,101.42,101.42,19603.0,80.8721,80.88,80.7368,80.7368,19603.0
2019-05-16 14:55:00,101.4,101.43,101.36,101.4,18012.0,80.7208,80.7447,80.689,80.7208,18012.0
2019-05-16 15:00:00,101.39,101.49,101.29,101.47,136971.0,80.7129,80.7925,80.6333,80.7766,136971.0
2019-05-16 15:05:00,101.47,101.51,101.29,101.36,43853.0,80.7766,80.8084,80.6333,80.689,43853.0
2019-05-16 15:10:00,101.35,101.42,101.3,101.41,38031.0,80.681,80.7368,80.6412,80.7288,38031.0
2019-05-16 15:15:00,101.42,101.42,101.18,101.22,26161.0,80.7368,80.7368,80.5457,80.5775,26161.0
2019-05-16 15:20:00,101.22,101.34,101.22,101.3,32370.0,80.5775,80.6731,80.5775,80.6412,32370.0
2019-05-16 15:25:00,101.29,101.37,101.25,101.36,19627.0,80.6333,80.6969,80.6014,80.689,19627.0
2019-05-16 15:30:00,101.36,101.42,101.23,101.41,39580.0,80.689,80.7368,80.5855,80.7288,39580.0
2019-05-16 15:35:00,101.41,101.44,101.25,101.26,32998.0,80.7288,80.7527,80.6014,80.6094,32998.0
2019-05-16 15:40:00,101.26,101.27,101.05,101.09,57040.0,80.6094,80.6173,80.4422,80.4741,57040.0
2019-05-16 15:45:00,101.09,101.16,101.05,101.07,53589.0,80.4741,80.5298,80.4422,80.4581,53589.0
2019-05-16 15:50:00,101.06,101.18,100.98,101.13,78746.0,80.4502,80.5457,80.3865,80.5059,78746.0
2019-05-16 15:55:00,101.12,101.31,101.11,101.3,166952.0,80.4979,80.6492,80.49,80.6412,166952.0
2019-05-17 09:30:00,99.54,99.66,99.0,99.46,166127.0,80.0055,80.1019,79.5714,79.9411,166127.0
2019-05-17 09:35:00,99.55,100.1,99.5,100.1,62863.0,80.0135,80.4556,79.9733,80.4556,62863.0
2019-05-17 09:40:00,100.15,100.15,99.73,99.73,16840.0,80.4957,80.4957,80.1582,80.1582,16840.0
2019-05-17 09:45:00,99.77,100.0,99.75,99.78,17470.0,80.1903,80.3752,80.1742,80.1984,17470.0
2019-05-17 09:50:00,99.76,99.76,99.43,99.63,23017.0,80.1823,80.1823,79.917,80.0778,23017.0
2019-05-17 09:55:00,99.57,99.67,99.31,99.59,7506.0,80.0296,80.1099,79.8206,80.0456,7506.0
2019-05-17 10:00:00,99.59,99.78,99.54,99.7,12272.0,80.0456,80.1984,80.0055,80.1341,12272.0
2019-05-17 10:05:00,99.66,99.66,99.46,99.57,19289.0,80.1019,80.1019,79.9411,80.0296,19289.0
2019-05-17 10:10:00,99.56,99.68,99.44,99.48,19822.0,80.0215,80.118,79.9251,79.9572,19822.0
2019-05-17 10:15:00,99.43,99.77,99.39,99.69,30077.0,79.917,80.1903,79.8849,80.126,30077.0
2019-05-17 10:20:00,99.7,100.02,99.7,100.01,16727.0,80.1341,80.3913,80.1341,80.3832,16727.0
2019-05-17 10:25:00,99.93,100.07,99.93,99.95,10576.0,80.3189,80.4314,80.3189,80.335,10576.0
2019-05-17 10:30:00,99.96,100.0,99.86,99.98,9506.0,80.343,80.3752,80.2627,80.3591,9506.0
2019-05-17 10:35:00,99.95,99.95,99.73,99.75,14438.0,80.335,80.335,80.1582,80.1742,14438.0
2019-05-17 10:40:00,99.77,99.94,99.77,99.9,10890.0,80.1903,80.327,80.1903,80.2948,10890.0
2019-05-17 10:45:00,99.93,100.04,99.93,100.04,13338.0,80.3189,80.4073,80.3189,80.4073,13338.0
2019-05-17 10:50:00,100.08,100.27,100.07,100.25,10268.0,80.4395,80.5922,80.4314,80.5761,10268.0
2019-05-17 10:55:00,100.26,100.47,100.22,100.37,15629.0,80.5842,80.7529,80.552,80.6726,15629.0
2019-05-17 11:00:00,100.36,100.43,100.32,100.33,14939.0,80.6645,80.7208,80.6324,80.6404,14939.0
2019-05-17 11:05:00,100.33,100.57,100.33,100.49,16307.0,80.6404,80.8333,80.6404,80.769,16307.0
2019-05-17 11:10:00,100.52,100.62,100.51,100.59,11785.0,80.7931,80.8735,80.7851,80.8494,11785.0
2019-05-17 11:15:00,100.6,100.65,100.46,100.48,7674.0,80.8574,80.8976,80.7449,80.761,7674.0
2019-05-17 11:20:00,100.47,100.48,100.35,100.43,10433.0,80.7529,80.761,80.6565,80.7208,10433.0
2019-05-17 11:25:00,100.43,100.45,100.32,100.35,7976.0,80.7208,80.7369,80.6324,80.6565,7976.0
2019-05-17 11:30:00,100.35,100.4,100.11,100.29,25184.0,80.6565,80.6967,80.4636,80.6083,25184.0
2019-05-17 11:35:00,100.28,100.32,100.25,100.32,8435.0,80.6002,80.6324,80.5761,80.6324,8435.0
2019-05-17 11:40:00,100.3,100.3,100.1,100.2,8574.0,80.6163,80.6163,80.4556,80.5359,8574.0
2019-05-17 11:45:00,100.2,100.27,100.17,100.2,3947.0,80.5359,80.5922,80.5118,80.5359,3947.0
2019-05-17 11:50:00,100.19,100.22,100.1,100.21,3781.0,80.5279,80.552,80.4556,80.544,3781.0
2019-05-17 11:55:00,100.2,100.23,100.14,100.23,9533.0,80.5359,80.56,80.4877,80.56,9533.0
2019-05-17 12:00:00,100.21,100.28,100.15,100.18,6598.0,80.544,80.6002,80.4957,80.5199,6598.0
2019-05-17 12:05:00,100.17,100.19,100.01,100.08,6651.0,80.5118,80.5279,80.3832,80.4395,6651.0
2019-05-17 12:10:00,100.08,100.13,100.02,100.02,6385.0,80.4395,80.4797,80.3913,80.3913,6385.0
2019-05-17 12:15:00,100.0,100.15,99.99,100.1,13218.0,80.3752,80.4957,80.3671,80.4556,13218.0
2019-05-17 12:20:00,100.09,100.21,100.05,100.21,10410.0,80.4475,80.544,80.4154,80.544,10410.0
2019-05-17 12:25:00,100.19,100.26,100.13,100.13,6232.0,80.5279,80.5842,80.4797,80.4797,6232.0
2019-05-17 12:30:00,100.12,100.22,100.09,100.17,15607.0,80.4716,80.552,80.4475,80.5118,15607.0
2019-05-17 12:35:00,100.2,100.23,100.13,100.17,10444.0,80.5359,80.56,80.4797,80.5118,10444.0
2019-05-17 12:40:00,100.14,100.36,100.13,100.31,8119.0,80.4877,80.6645,80.4797,80.6243,8119.0
2019-05-17 12:45:00,100.35,100.5,100.35,100.46,17436.0,80.6565,80.7771,80.6565,80.7449,17436.0
2019-05-17 12:50:00,100.45,100.45,100.3,100.4,14213.0,80.7369,80.7369,80.6163,80.6967,14213.0
2019-05-17 12:55:00,100.41,100.42,100.29,100.3,24047.0,80.7047,80.7128,80.6083,80.6163,24047.0
2019-05-17 13:00:00,100.3,100.32,100.25,100.25,6579.0,80.6163,80.6324,80.5761,80.5761,6579.0
2019-05-17 13:05:00,100.28,100.43,100.28,100.43,27016.0,80.6002,80.7208,80.6002,80.7208,27016.0
2019-05-17 13:10:00,100.44,100.46,100.36,100.39,7530.0,80.7288,80.7449,80.6645,80.6886,7530.0
2019-05-17 13:15:00,100.41,100.47,100.39,100.41,9035.0,80.7047,80.7529,80.6886,80.7047,9035.0
2019-05-17 13:20:00,100.4,100.43,100.36,100.37,7484.0,80.6967,80.7208,80.6645,80.6726,7484.0
2019-05-17 13:25:00,100.35,100.37,100.28,100.33,8362.0,80.6565,80.6726,80.6002,80.6404,8362.0
2019-05-17 13:30:00,100.32,100.35,100.19,100.35,13944.0,80.6324,80.6565,80.5279,80.6565,13944.0
2019-05-17 13:35:00,100.34,100.41,100.33,100.34,12722.0,80.6485,80.7047,80.6404,80.6485,12722.0
2019-05-17 13:40:00,100.35,100.39,100.19,100.2,8374.0,80.6565,80.6886,80.5279,80.5359,8374.0
2019-05-17 13:45:00,100.23,100.27,100.14,100.21,10554.0,80.56,80.5922,80.4877,80.544,10554.0
2019-05-17 13:50:00,100.19,100.22,100.14,100.22,7390.0,80.5279,80.552,80.4877,80.552,7390.0
2019-05-17 13:55:00,100.21,100.32,100.19,100.31,13475.0,80.544,80.6324,80.5279,80.6243,13475.0
2019-05-17 14:00:00,100.31,100.33,100.18,100.21,11337.0,80.6243,80.6404,80.5199,80.544,11337.0
2019-05-17 14:05:00,100.22,100.22,100.06,100.1,8308.0,80.552,80.552,80.4234,80.4556,8308.0
2019-05-17 14:10:00,100.11,100.11,99.97,100.0,5887.0,80.4636,80.4636,80.3511,80.3752,5887.0
2019-05-17 14:15:00,100.0,100.01,99.93,99.98,9090.0,80.3752,80.3832,80.3189,80.3591,9090.0
2019-05-17 14:20:00,99.96,99.97,99.89,99.95,9193.0,80.343,80.3511,80.2868,80.335,9193.0
2019-05-17 14:25:00,99.95,100.05,99.95,100.03,5499.0,80.335,80.4154,80.335,80.3993,5499.0
2019-05-17 14:30:00,100.02,100.02,99.93,99.95,8494.0,80.3913,80.3913,80.3189,80.335,8494.0
2019-05-17 14:35:00,99.96,100.06,99.93,100.03,30921.0,80.343,80.4234,80.3189,80.3993,30921.0
2019-05-17 14:40:00,100.05,100.07,99.93,100.01,11055.0,80.4154,80.4314,80.3189,80.3832,11055.0
2019-05-17 14:45:00,100.03,100.06,100.01,100.06,6324.0,80.3993,80.4234,80.3832,80.4234,6324.0
2019-05-17 14:50:00,100.06,100.14,100.04,100.12,38128.0,80.4234,80.4877,80.4073,80.4716,38128.0
2019-05-17 14:55:00,100.1,100.32,100.1,100.3,20695.0,80.4556,80.6324,80.4556,80.6163,20695.0
2019-05-17 15:00:00,100.28,100.29,99.82,99.85,29637.0,80.6002,80.6083,80.2305,80.2546,29637.0
2019-05-17 15:05:00,99.83,99.85,99.61,99.61,19122.0,80.2385,80.2546,80.0617,80.0617,19122.0
2019-05-17 15:10:00,99.6,99.61,99.45,99.6,19367.0,80.0537,80.0617,79.9331,80.0537,19367.0
2019-05-17 15:15:00,99.55,99.56,99.35,99.37,21002.0,80.0135,80.0215,79.8527,79.8688,21002.0
2019-05-17 15:20:00,99.39,99.57,99.36,99.52,23961.0,79.8849,80.0296,79.8608,79.9894,23961.0
2019-05-17 15:25:00,99.51,99.67,99.45,99.66,18541.0,79.9813,80.1099,79.9331,80.1019,18541.0
2019-05-17 15:30:00,99.65,99.65,99.5,99.6,26192.0,80.0939,80.0939,79.9733,80.0537,26192.0
2019-05-17 15:35:00,99.61,99.73,99.49,99.49,27757.0,80.0617,80.1582,79.9653,79.9653,27757.0
2019-05-17 15:40:00,99.5,99.67,99.36,99.58,57999.0,79.9733,80.1099,79.8608,80.0376,57999.0
2019-05-17 15:45:00,99.59,99.59,99.4,99.55,51101.0,80.0456,80.0456,79.8929,80.0135,51101.0
2019-05-17 15:50:00,99.54,99.67,99.46,99.52,52074.0,80.0055,80.1099,79.9411,79.9894,52074.0
2019-05-17 15:55:00,99.51,99.72,99.39,99.39,252520.0,79.9813,80.1501,79.8849,79.8849,252520.0
2019-05-20 09:30:00,98.6,98.65,98.1,98.32,75179.0,79.2499,79.2901,78.848,79.0249,75179.0
2019-05-20 09:35:00,98.29,98.29,97.88,98.17,55330.0,79.0008,79.0008,78.6712,78.9043,55330.0
2019-05-20 09:40:00,98.15,98.4,98.02,98.12,37792.0,78.8882,79.0892,78.7837,78.8641,37792.0
2019-05-20 09:45:00,98.13,98.6,98.13,98.33,34444.0,78.8722,79.2499,78.8722,79.0329,34444.0
2019-05-20 09:50:00,98.32,98.34,98.06,98.22,23680.0,79.0249,79.0409,78.8159,78.9445,23680.0
2019-05-20 09:55:00,98.23,98.55,98.23,98.43,32929.0,78.9525,79.2097,78.9525,79.1133,32929.0
2019-05-20 10:00:00,98.44,98.55,98.33,98.49,11849.0,79.1213,79.2097,79.0329,79.1615,11849.0
2019-05-20 10:05:00,98.54,98.6,98.47,98.59,19717.0,79.2017,79.2499,79.1454,79.2419,19717.0
2019-05-20 10:10:00,98.56,98.67,98.49,98.63,8565.0,79.2178,79.3062,79.1615,79.274,8565.0
2019-05-20 10:15:00,98.69,98.75,98.63,98.67,8662.0,79.3223,79.3705,79.274,79.3062,8662.0
2019-05-20 10:20:00,98.66,98.83,98.63,98.72,36743.0,79.2981,79.4348,79.274,79.3464,36743.0
2019-05-20 10:25:00,98.72,98.84,98.51,98.55,32064.0,79.3464,79.4428,79.1776,79.2097,32064.0
2019-05-20 10:30:00,98.58,98.65,98.51,98.58,24896.0,79.2338,79.2901,79.1776,79.2338,24896.0
2019-05-20 10:35:00,98.6,98.66,98.49,98.54,18956.0,79.2499,79.2981,79.1615,79.2017,18956.0
2019-05-20 10:40:00,98.58,98.63,98.47,98.48,18850.0,79.2338,79.274,79.1454,79.1535,18850.0
2019-05-20 10:45:00,98.51,98.58,98.46,98.47,11840.0,79.1776,79.2338,79.1374,79.1454,11840.0
2019-05-20 10:50:00,98.47,98.5,98.38,98.44,12130.0,79.1454,79.1695,79.0731,79.1213,12130.0
2019-05-20 10:55:00,98.44,98.68,98.43,98.65,11680.0,79.1213,79.3142,79.1133,79.2901,11680.0
2019-05-20 11:00:00,98.65,98.67,98.48,98.54,19903.0,79.2901,79.3062,79.1535,79.2017,19903.0
2019-05-20 11:05:00,98.55,98.55,98.4,98.41,12084.0,79.2097,79.2097,79.0892,79.0972,12084.0
2019-05-20 11:10:00,98.45,98.63,98.45,98.55,9210.0,79.1294,79.274,79.1294,79.2097,9210.0
2019-05-20 11:15:00,98.54,98.54,98.35,98.38,17091.0,79.2017,79.2017,79.049,79.0731,17091.0
2019-05-20 11:20:00,98.36,98.45,98.26,98.45,12717.0,79.057,79.1294,78.9766,79.1294,12717.0
2019-05-20 11:25:00,98.43,98.58,98.4,98.52,10799.0,79.1133,79.2338,79.0892,79.1856,10799.0
2019-05-20 11:30:00,98.54,98.69,98.54,98.59,10338.0,79.2017,79.3223,79.2017,79.2419,10338.0
2019-05-20 11:35:00,98.6,98.61,98.36,98.45,11128.0,79.2499,79.258,79.057,79.1294,11128.0
2019-05-20 11:40:00,98.52,98.57,98.47,98.55,12356.0,79.1856,79.2258,79.1454,79.2097,12356.0
2019-05-20 11:45:00,98.55,98.69,98.55,98.65,20209.0,79.2097,79.3223,79.2097,79.2901,20209.0
2019-05-20 11:50:00,98.63,98.69,98.61,98.68,8388.0,79.274,79.3223,79.258,79.3142,8388.0
2019-05-20 11:55:00,98.68,98.72,98.51,98.68,21961.0,79.3142,79.3464,79.1776,79.3142,21961.0
2019-05-20 12:00:00,98.66,98.66,98.5,98.61,25333.0,79.2981,79.2981,79.1695,79.258,25333.0
2019-05-20 12:05:00,98.61,98.69,98.57,98.69,14509.0,79.258,79.3223,79.2258,79.3223,14509.0
2019-05-20 12:10:00,98.65,98.69,98.53,98.54,14628.0,79.2901,79.3223,79.1937,79.2017,14628.0
2019-05-20 12:15:00,98.56,98.67,98.56,98.66,5805.0,79.2178,79.3062,79.2178,79.2981,5805.0
2019-05-20 12:20:00,98.68,98.75,98.63,98.74,6170.0,79.3142,79.3705,79.274,79.3624,6170.0
2019-05-20 12:25:00,98.73,98.76,98.68,98.68,8699.0,79.3544,79.3785,79.3142,79.3142,8699.0
2019-05-20 12:30:00,98.69,98.71,98.53,98.62,11610.0,79.3223,79.3383,79.1937,79.266,11610.0
2019-05-20 12:35:00,98.63,98.75,98.62,98.73,4526.0,79.274,79.3705,79.266,79.3544,4526.0
2019-05-20 12:40:00,98.74,98.74,98.59,98.63,12422.0,79.3624,79.3624,79.2419,79.274,12422.0
2019-05-20 12:45:00,98.63,98.69,98.63,98.65,12450.0,79.274,79.3223,79.274,79.2901,12450.0
2019-05-20 12:50:00,98.66,98.71,98.57,98.57,8402.0,79.2981,79.3383,79.2258,79.2258,8402.0
2019-05-20 12:55:00,98.57,98.61,98.53,98.56,6325.0,79.2258,79.258,79.1937,79.2178,6325.0
2019-05-20 13:00:00,98.53,98.58,98.5,98.51,10259.0,79.1937,79.2338,79.1695,79.1776,10259.0
2019-05-20 13:05:00,98.51,98.57,98.51,98.53,9932.0,79.1776,79.2258,79.1776,79.1937,9932.0
2019-05-20 13:10:00,98.53,98.59,98.53,98.56,5119.0,79.1937,79.2419,79.1937,79.2178,5119.0
2019-05-20 13:15:00,98.57,98.63,98.57,98.6,6881.0,79.2258,79.274,79.2258,79.2499,6881.0
2019-05-20 13:20:00,98.62,98.67,98.55,98.62,14579.0,79.266,79.3062,79.2097,79.266,14579.0
2019-05-20 13:25:00,98.61,98.66,98.57,98.65,8267.0,79.258,79.2981,79.2258,79.2901,8267.0
2019-05-20 13:30:00,98.65,98.75,98.62,98.75,23519.0,79.2901,79.3705,79.266,79.3705,23519.0
2019-05-20 13:35:00,98.72,98.78,98.67,98.71,10010.0,79.3464,79.3946,79.3062,79.3383,10010.0
2019-05-20 13:40:00,98.72,98.78,98.71,98.72,7610.0,79.3464,79.3946,79.3383,79.3464,7610.0
2019-05-20 13:45:00,98.74,98.8,98.69,98.72,12910.0,79.3624,79.4107,79.3223,79.3464,12910.0
2019-05-20 13:50:00,98.73,98.75,98.64,98.64,8018.0,79.3544,79.3705,79.2821,79.2821,8018.0
2019-05-20 13:55:00,98.67,98.73,98.65,98.73,4818.0,79.3062,79.3544,79.2901,79.3544,4818.0
2019-05-20 14:00:00,98.76,98.78,98.66,98.67,6813.0,79.3785,79.3946,79.2981,79.3062,6813.0
2019-05-20 14:05:00,98.67,98.75,98.66,98.66,8350.0,79.3062,79.3705,79.2981,79.2981,8350.0
2019-05-20 14:10:00,98.66,98.77,98.66,98.69,7633.0,79.2981,79.3866,79.2981,79.3223,7633.0
2019-05-20 14:15:00,98.68,98.68,98.63,98.63,5144.0,79.3142,79.3142,79.274,79.274,5144.0
2019-05-20 14:20:00,98.61,98.62,98.53,98.56,9145.0,79.258,79.266,79.1937,79.2178,9145.0
2019-05-20 14:25:00,98.56,98.59,98.5,98.52,16847.0,79.2178,79.2419,79.1695,79.1856,16847.0
2019-05-20 14:30:00,98.53,98.58,98.52,98.53,8427.0,79.1937,79.2338,79.1856,79.1937,8427.0
2019-05-20 14:35:00,98.52,98.52,98.33,98.33,29535.0,79.1856,79.1856,79.0329,79.0329,29535.0
2019-05-20 14:40:00,98.34,98.48,98.33,98.46,9607.0,79.0409,79.1535,79.0329,79.1374,9607.0
2019-05-20 14:45:00,98.45,98.45,98.32,98.33,17535.0,79.1294,79.1294,79.0249,79.0329,17535.0
2019-05-20 14:50:00,98.34,98.4,98.22,98.29,53059.0,79.0409,79.0892,78.9445,79.0008,53059.0
2019-05-20 14:55:00,98.28,98.39,98.26,98.39,10243.0,78.9927,79.0811,78.9766,79.0811,10243.0
2019-05-20 15:00:00,98.36,98.37,98.29,98.3,10509.0,79.057,79.0651,79.0008,79.0088,10509.0
2019-05-20 15:05:00,98.3,98.38,98.28,98.33,14658.0,79.0088,79.0731,78.9927,79.0329,14658.0
2019-05-20 15:10:00,98.34,98.34,98.14,98.27,18425.0,79.0409,79.0409,78.8802,78.9847,18425.0
2019-05-20 15:15:00,98.27,98.4,98.27,98.38,23186.0,78.9847,79.0892,78.9847,79.0731,23186.0
2019-05-20 15:20:00,98.38,98.42,98.33,98.35,7992.0,79.0731,79.1052,79.0329,79.049,7992.0
2019-05-20 15:25:00,98.34,98.48,98.29,98.47,12765.0,79.0409,79.1535,79.0008,79.1454,12765.0
2019-05-20 15:30:00,98.47,98.55,98.43,98.49,22654.0,79.1454,79.2097,79.1133,79.1615,22654.0
2019-05-20 15:35:00,98.48,98.63,98.46,98.56,28926.0,79.1535,79.274,79.1374,79.2178,28926.0
2019-05-20 15:40:00,98.57,98.6,98.44,98.46,31505.0,79.2258,79.2499,79.1213,79.1374,31505.0
2019-05-20 15:45:00,98.45,98.61,98.44,98.58,32492.0,79.1294,79.258,79.1213,79.2338,32492.0
2019-05-20 15:50:00,98.59,98.66,98.5,98.66,37182.0,79.2419,79.2981,79.1695,79.2981,37182.0
2019-05-20 15:55:00,98.64,98.69,98.49,98.49,97283.0,79.2821,79.3223,79.1615,79.1615,97283.0
2019-05-21 09:30:00,99.35,99.43,99.17,99.3,45950.0,79.8527,79.917,79.7081,79.8125,45950.0
2019-05-21 09:35:00,99.23,99.42,99.15,99.33,22456.0,79.7563,79.909,79.692,79.8367,22456.0
2019-05-21 09:40:00,99.32,99.39,99.17,99.26,13140.0,79.8286,79.8849,79.7081,79.7804,13140.0
2019-05-21 09:45:00,99.26,99.41,99.13,99.22,24277.0,79.7804,79.901,79.6759,79.7482,24277.0
2019-05-21 09:50:00,99.22,99.22,98.95,98.95,12760.0,79.7482,79.7482,79.5312,79.5312,12760.0
2019-05-21 09:55:00,98.97,98.99,98.76,98.88,21871.0,79.5473,79.5634,79.3785,79.475,21871.0
2019-05-21 10:00:00,98.81,98.82,98.54,98.57,29193.0,79.4187,79.4267,79.2017,79.2258,29193.0
2019-05-21 10:05:00,98.58,98.77,98.57,98.73,20490.0,79.2338,79.3866,79.2258,79.3544,20490.0
2019-05-21 10:10:00,98.75,98.77,98.57,98.65,16144.0,79.3705,79.3866,79.2258,79.2901,16144.0
2019-05-21 10:15:00,98.66,98.77,98.62,98.73,18120.0,79.2981,79.3866,79.266,79.3544,18120.0
2019-05-21 10:20:00,98.73,98.84,98.71,98.82,14862.0,79.3544,79.4428,79.3383,79.4267,14862.0
2019-05-21 10:25:00,98.84,98.86,98.68,98.73,15485.0,79.4428,79.4589,79.3142,79.3544,15485.0
2019-05-21 10:30:00,98.73,98.96,98.73,98.92,11289.0,79.3544,79.5393,79.3544,79.5071,11289.0
2019-05-21 10:35:00,98.94,99.08,98.92,99.03,12517.0,79.5232,79.6357,79.5071,79.5955,12517.0
2019-05-21 10:40:00,99.06,99.19,98.98,99.16,7350.0,79.6196,79.7241,79.5553,79.7,7350.0
2019-05-21 10:45:00,99.21,99.31,99.18,99.28,8180.0,79.7402,79.8206,79.7161,79.7965,8180.0
2019-05-21 10:50:00,99.26,99.42,99.25,99.39,5416.0,79.7804,79.909,79.7724,79.8849,5416.0
2019-05-21 10:55:00,99.42,99.51,99.41,99.43,12179.0,79.909,79.9813,79.901,79.917,12179.0
2019-05-21 11:00:00,99.45,99.5,99.39,99.39,3959.0,79.9331,79.9733,79.8849,79.8849,3959.0
2019-05-21 11:05:00,99.4,99.53,99.4,99.5,8369.0,79.8929,79.9974,79.8929,79.9733,8369.0
2019-05-21 11:10:00,99.48,99.59,99.48,99.55,10405.0,79.9572,80.0456,79.9572,80.0135,10405.0
2019-05-21 11:15:00,99.56,99.59,99.42,99.46,7518.0,80.0215,80.0456,79.909,79.9411,7518.0
2019-05-21 11:20:00,99.48,99.52,99.39,99.4,10977.0,79.9572,79.9894,79.8849,79.8929,10977.0
2019-05-21 11:25:00,99.42,99.44,99.36,99.41,7453.0,79.909,79.9251,79.8608,79.901,7453.0
2019-05-21 11:30:00,99.42,99.45,99.35,99.36,8865.0,79.909,79.9331,79.8527,79.8608,8865.0
2019-05-21 11:35:00,99.37,99.44,99.34,99.44,12113.0,79.8688,79.9251,79.8447,79.9251,12113.0
2019-05-21 11:40:00,99.44,99.47,99.36,99.44,12877.0,79.9251,79.9492,79.8608,79.9251,12877.0
2019-05-21 11:45:00,99.43,99.53,99.42,99.5,9011.0,79.917,79.9974,79.909,79.9733,9011.0
2019-05-21 11:50:00,99.45,99.48,99.39,99.45,8461.0,79.9331,79.9572,79.8849,79.9331,8461.0
2019-05-21 11:55:00,99.44,99.64,99.44,99.55,15370.0,79.9251,80.0858,79.9251,80.0135,15370.0
2019-05-21 12:00:00,99.55,99.61,99.48,99.52,8820.0,80.0135,80.0617,79.9572,79.9894,8820.0
2019-05-21 12:05:00,99.53,99.59,99.52,99.58,5193.0,79.9974,80.0456,79.9894,80.0376,5193.0
2019-05-21 12:10:00,99.58,99.59,99.51,99.59,5573.0,80.0376,80.0456,79.9813,80.0456,5573.0
2019-05-21 12:15:00,99.58,99.58,99.51,99.53,3568.0,80.0376,80.0376,79.9813,79.9974,3568.0
2019-05-21 12:20:00,99.53,99.55,99.5,99.5,6246.0,79.9974,80.0135,79.9733,79.9733,6246.0
2019-05-21 12:25:00,99.53,99.58,99.52,99.55,3733.0,79.9974,80.0376,79.9894,80.0135,3733.0
2019-05-21 12:30:00,99.57,99.61,99.53,99.6,5932.0,80.0296,80.0617,79.9974,80.0537,5932.0
2019-05-21 12:35:00,99.59,99.62,99.59,99.62,6289.0,80.0456,80.0698,80.0456,80.0698,6289.0
2019-05-21 12:40:00,99.62,99.72,99.6,99.72,10851.0,80.0698,80.1501,80.0537,80.1501,10851.0
2019-05-21 12:45:00,99.74,99.75,99.6,99.66,9089.0,80.1662,80.1742,80.0537,80.1019,9089.0
2019-05-21 12:50:00,99.68,99.7,99.61,99.64,4456.0,80.118,80.1341,80.0617,80.0858,4456.0
2019-05-21 12:55:00,99.63,99.69,99.62,99.68,6348.0,80.0778,80.126,80.0698,80.118,6348.0
2019-05-21 13:00:00,99.69,99.7,99.63,99.65,4046.0,80.126,80.1341,80.0778,80.0939,4046.0
2019-05-21 13:05:00,99.63,99.64,99.58,99.6,5788.0,80.0778,80.0858,80.0376,80.0537,5788.0
2019-05-21 13:10:00,99.6,99.68,99.58,99.66,5753.0,80.0537,80.118,80.0376,80.1019,5753.0
2019-05-21 13:15:00,99.63,99.64,99.57,99.63,7835.0,80.0778,80.0858,80.0296,80.0778,7835.0
2019-05-21 13:20:00,99.63,99.69,99.61,99.65,6758.0,80.0778,80.126,80.0617,80.0939,6758.0
2019-05-21 13:25:00,99.64,99.66,99.59,99.61,9153.0,80.0858,80.1019,80.0456,80.0617,9153.0
2019-05-21 13:30:00,99.59,99.6,99.5,99.51,7888.0,80.0456,80.0537,79.9733,79.9813,7888.0
2019-05-21 13:35:00,99.51,99.51,99.33,99.42,30924.0,79.9813,79.9813,79.8367,79.909,30924.0
2019-05-21 13:40:00,99.4,99.41,99.32,99.39,7184.0,79.8929,79.901,79.8286,79.8849,7184.0
2019-05-21 13:45:00,99.41,99.47,99.4,99.45,8885.0,79.901,79.9492,79.8929,79.9331,8885.0
2019-05-21 13:50:00,99.44,99.46,99.4,99.4,7451.0,79.9251,79.9411,79.8929,79.8929,7451.0
2019-05-21 13:55:00,99.42,99.43,99.37,99.42,8678.0,79.909,79.917,79.8688,79.909,8678.0
2019-05-21 14:00:00,99.43,99.44,99.36,99.38,6713.0,79.917,79.9251,79.8608,79.8768,6713.0
2019-05-21 14:05:00,99.38,99.39,99.34,99.37,5066.0,79.8768,79.8849,79.8447,79.8688,5066.0
2019-05-21 14:10:00,99.37,99.46,99.37,99.46,8677.0,79.8688,79.9411,79.8688,79.9411,8677.0
2019-05-21 14:15:00,99.47,99.57,99.43,99.57,25814.0,79.9492,80.0296,79.917,80.0296,25814.0
2019-05-21 14:20:00,99.57,99.57,99.52,99.55,6142.0,80.0296,80.0296,79.9894,80.0135,6142.0
2019-05-21 14:25:00,99.53,99.65,99.53,99.64,10238.0,79.9974,80.0939,79.9974,80.0858,10238.0
2019-05-21 14:30:00,99.66,99.67,99.6,99.62,16153.0,80.1019,80.1099,80.0537,80.0698,16153.0
2019-05-21 14:35:00,99.61,99.61,99.56,99.57,9660.0,80.0617,80.0617,80.0215,80.0296,9660.0
2019-05-21 14:40:00,99.57,99.61,99.54,99.61,8188.0,80.0296,80.0617,80.0055,80.0617,8188.0
2019-05-21 14:45:00,99.6,99.62,99.54,99.55,8191.0,80.0537,80.0698,80.0055,80.0135,8191.0
2019-05-21 14:50:00,99.52,99.55,99.42,99.44,7462.0,79.9894,80.0135,79.909,79.9251,7462.0
2019-05-21 14:55:00,99.45,99.52,99.43,99.5,8910.0,79.9331,79.9894,79.917,79.9733,8910.0
2019-05-21 15:00:00,99.5,99.52,99.38,99.42,13939.0,79.9733,79.9894,79.8768,79.909,13939.0
2019-05-21 15:05:00,99.41,99.49,99.41,99.49,7652.0,79.901,79.9653,79.901,79.9653,7652.0
2019-05-21 15:10:00,99.48,99.54,99.47,99.52,8599.0,79.9572,80.0055,79.9492,79.9894,8599.0
2019-05-21 15:15:00,99.51,99.51,99.41,99.47,7956.0,79.9813,79.9813,79.901,79.9492,7956.0
2019-05-21 15:20:00,99.47,99.53,99.46,99.48,16244.0,79.9492,79.9974,79.9411,79.9572,16244.0
2019-05-21 15:25:00,99.49,99.54,99.48,99.54,20891.0,79.9653,80.0055,79.9572,80.0055,20891.0
2019-05-21 15:30:00,99.53,99.67,99.52,99.67,16906.0,79.9974,80.1099,79.9894,80.1099,16906.0
2019-05-21 15:35:00,99.66,99.74,99.64,99.73,31837.0,80.1019,80.1662,80.0858,80.1582,31837.0
2019-05-21 15:40:00,99.71,99.74,99.43,99.44,29769.0,80.1421,80.1662,79.917,79.9251,29769.0
2019-05-21 15:45:00,99.45,99.45,99.37,99.43,26291.0,79.9331,79.9331,79.8688,79.917,26291.0
2019-05-21 15:50:00,99.44,99.51,99.41,99.48,52586.0,79.9251,79.9813,79.901,79.9572,52586.0
2019-05-21 15:55:00,99.47,99.55,99.39,99.41,123925.0,79.9492,80.0135,79.8849,79.901,123925.0
2019-05-22 09:30:00,98.72,98.82,98.31,98.41,50194.0,79.3464,79.4267,79.0168,79.0972,50194.0
2019-05-22 09:35:00,98.41,98.42,98.15,98.29,16618.0,79.0972,79.1052,78.8882,79.0008,16618.0
2019-05-22 09:40:00,98.22,98.35,98.14,98.15,20843.0,78.9445,79.049,78.8802,78.8882,20843.0
2019-05-22 09:45:00,98.16,98.27,98.11,98.24,9811.0,78.8963,78.9847,78.8561,78.9606,9811.0
2019-05-22 09:50:00,98.24,98.47,98.22,98.43,14391.0,78.9606,79.1454,78.9445,79.1133,14391.0
2019-05-22 09:55:00,98.42,98.5,98.35,98.43,22125.0,79.1052,79.1695,79.049,79.1133,22125.0
2019-05-22 10:00:00,98.48,98.48,98.22,98.26,19396.0,79.1535,79.1535,78.9445,78.9766,19396.0
2019-05-22 10:05:00,98.24,98.26,97.85,97.88,75763.0,78.9606,78.9766,78.6471,78.6712,75763.0
2019-05-22 10:10:00,97.87,97.91,97.71,97.76,29642.0,78.6632,78.6953,78.5346,78.5748,29642.0
2019-05-22 10:15:00,97.77,98.2,97.76,98.09,35131.0,78.5828,78.9284,78.5748,78.84,35131.0
2019-05-22 10:20:00,98.09,98.21,98.0,98.17,25957.0,78.84,78.9365,78.7677,78.9043,25957.0
2019-05-22 10:25:00,98.18,98.27,98.15,98.2,12857.0,78.9123,78.9847,78.8882,78.9284,12857.0
2019-05-22 10:30:00,98.17,98.17,97.76,97.76,36158.0,78.9043,78.9043,78.5748,78.5748,36158.0
2019-05-22 10:35:00,97.78,97.8,97.64,97.73,30025.0,78.5908,78.6069,78.4783,78.5507,30025.0
2019-05-22 10:40:00,97.78,97.83,97.71,97.75,11533.0,78.5908,78.631,78.5346,78.5667,11533.0
2019-05-22 10:45:00,97.77,97.94,97.72,97.85,15000.0,78.5828,78.7194,78.5426,78.6471,15000.0
2019-05-22 10:50:00,97.84,98.03,97.78,97.84,35100.0,78.6391,78.7918,78.5908,78.6391,35100.0
2019-05-22 10:55:00,97.82,97.83,97.59,97.75,13243.0,78.623,78.631,78.4381,78.5667,13243.0
2019-05-22 11:00:00,97.74,97.74,97.61,97.65,13750.0,78.5587,78.5587,78.4542,78.4864,13750.0
2019-05-22 11:05:00,97.67,97.71,97.62,97.63,11907.0,78.5024,78.5346,78.4622,78.4703,11907.0
2019-05-22 11:10:00,97.63,97.86,97.62,97.84,17222.0,78.4703,78.6551,78.4622,78.6391,17222.0
2019-05-22 11:15:00,97.85,97.98,97.84,97.86,15707.0,78.6471,78.7516,78.6391,78.6551,15707.0
2019-05-22 11:20:00,97.86,98.0,97.83,97.92,13631.0,78.6551,78.7677,78.631,78.7034,13631.0
2019-05-22 11:25:00,97.95,98.1,97.88,98.08,10570.0,78.7275,78.848,78.6712,78.832,10570.0
2019-05-22 11:30:00,98.09,98.24,98.04,98.06,17398.0,78.84,78.9606,78.7998,78.8159,17398.0
2019-05-22 11:35:00,98.08,98.09,98.0,98.03,9789.0,78.832,78.84,78.7677,78.7918,9789.0
2019-05-22 11:40:00,98.05,98.07,98.0,98.0,6535.0,78.8079,78.8239,78.7677,78.7677,6535.0
2019-05-22 11:45:00,98.01,98.05,97.91,97.99,8745.0,78.7757,78.8079,78.6953,78.7596,8745.0
2019-05-22 11:50:00,98.02,98.08,97.92,97.94,7628.0,78.7837,78.832,78.7034,78.7194,7628.0
2019-05-22 11:55:00,97.91,98.08,97.91,98.04,15320.0,78.6953,78.832,78.6953,78.7998,15320.0
2019-05-22 12:00:00,98.04,98.21,98.03,98.16,17318.0,78.7998,78.9365,78.7918,78.8963,17318.0
2019-05-22 12:05:00,98.14,98.17,98.06,98.16,7973.0,78.8802,78.9043,78.8159,78.8963,7973.0
2019-05-22 12:10:00,98.16,98.22,98.06,98.08,11462.0,78.8963,78.9445,78.8159,78.832,11462.0
2019-05-22 12:15:00,98.09,98.16,98.09,98.14,6671.0,78.84,78.8963,78.84,78.8802,6671.0
2019-05-22 12:20:00,98.12,98.23,98.12,98.22,12932.0,78.8641,78.9525,78.8641,78.9445,12932.0
2019-05-22 12:25:00,98.2,98.2,98.12,98.15,17672.0,78.9284,78.9284,78.8641,78.8882,17672.0
2019-05-22 12:30:00,98.14,98.2,98.11,98.15,20727.0,78.8802,78.9284,78.8561,78.8882,20727.0
2019-05-22 12:35:00,98.16,98.25,98.15,98.21,25076.0,78.8963,78.9686,78.8882,78.9365,25076.0
2019-05-22 12:40:00,98.23,98.25,98.18,98.18,20286.0,78.9525,78.9686,78.9123,78.9123,20286.0
2019-05-22 12:45:00,98.2,98.23,98.09,98.09,7828.0,78.9284,78.9525,78.84,78.84,7828.0
2019-05-22 12:50:00,98.09,98.09,97.86,97.88,14436.0,78.84,78.84,78.6551,78.6712,14436.0
2019-05-22 12:55:00,97.88,98.01,97.87,97.96,20333.0,78.6712,78.7757,78.6632,78.7355,20333.0
2019-05-22 13:00:00,97.95,98.04,97.93,98.03,47613.0,78.7275,78.7998,78.7114,78.7918,47613.0
2019-05-22 13:05:00,98.04,98.04,97.85,97.92,22310.0,78.7998,78.7998,78.6471,78.7034,22310.0
2019-05-22 13:10:00,97.92,98.11,97.87,98.06,22273.0,78.7034,78.8561,78.6632,78.8159,22273.0
2019-05-22 13:15:00,98.06,98.08,98.0,98.08,14538.0,78.8159,78.832,78.7677,78.832,14538.0
2019-05-22 13:20:00,98.06,98.16,98.01,98.06,18642.0,78.8159,78.8963,78.7757,78.8159,18642.0
2019-05-22 13:25:00,98.05,98.16,98.03,98.15,18160.0,78.8079,78.8963,78.7918,78.8882,18160.0
2019-05-22 13:30:00,98.15,98.26,98.14,98.22,32117.0,78.8882,78.9766,78.8802,78.9445,32117.0
2019-05-22 13:35:00,98.23,98.29,98.16,98.25,37650.0,78.9525,79.0008,78.8963,78.9686,37650.0
2019-05-22 13:40:00,98.24,98.35,98.23,98.3,27308.0,78.9606,79.049,78.9525,79.0088,27308.0
2019-05-22 13:45:00,98.28,98.31,98.21,98.24,18210.0,78.9927,79.0168,78.9365,78.9606,18210.0
2019-05-22 13:50:00,98.23,98.26,98.18,98.23,11569.0,78.9525,78.9766,78.9123,78.9525,11569.0
2019-05-22 13:55:00,98.24,98.24,98.14,98.21,10460.0,78.9606,78.9606,78.8802,78.9365,10460.0
2019-05-22 14:00:00,98.18,98.21,98.07,98.07,16261.0,78.9123,78.9365,78.8239,78.8239,16261.0
2019-05-22 14:05:00,98.07,98.22,98.07,98.18,11767.0,78.8239,78.9445,78.8239,78.9123,11767.0
2019-05-22 14:10:00,98.17,98.17,98.05,98.05,21568.0,78.9043,78.9043,78.8079,78.8079,21568.0
2019-05-22 14:15:00,98.05,98.06,97.93,98.0,32770.0,78.8079,78.8159,78.7114,78.7677,32770.0
2019-05-22 14:20:00,98.02,98.1,98.0,98.01,10803.0,78.7837,78.848,78.7677,78.7757,10803.0
2019-05-22 14:25:00,98.02,98.02,97.85,97.9,24726.0,78.7837,78.7837,78.6471,78.6873,24726.0
2019-05-22 14:30:00,97.9,98.1,97.9,98.08,12167.0,78.6873,78.848,78.6873,78.832,12167.0
2019-05-22 14:35:00,98.09,98.12,98.04,98.05,12569.0,78.84,78.8641,78.7998,78.8079,12569.0
2019-05-22 14:40:00,98.05,98.09,98.0,98.06,13206.0,78.8079,78.84,78.7677,78.8159,13206.0
2019-05-22 14:45:00,98.04,98.07,97.94,97.94,21602.0,78.7998,78.8239,78.7194,78.7194,21602.0
2019-05-22 14:50:00,97.94,97.96,97.82,97.84,13882.0,78.7194,78.7355,78.623,78.6391,13882.0
2019-05-22 14:55:00,97.84,97.88,97.82,97.88,19795.0,78.6391,78.6712,78.623,78.6712,19795.0
2019-05-22 15:00:00,97.86,97.93,97.8,97.84,17901.0,78.6551,78.7114,78.6069,78.6391,17901.0
2019-05-22 15:05:00,97.83,97.86,97.76,97.78,18808.0,78.631,78.6551,78.5748,78.5908,18808.0
2019-05-22 15:10:00,97.78,97.81,97.66,97.72,41291.0,78.5908,78.615,78.4944,78.5426,41291.0
2019-05-22 15:15:00,97.73,97.74,97.49,97.55,87779.0,78.5507,78.5587,78.3578,78.406,87779.0
2019-05-22 15:20:00,97.54,97.57,97.5,97.55,34425.0,78.3979,78.4221,78.3658,78.406,34425.0
2019-05-22 15:25:00,97.56,97.65,97.55,97.58,32989.0,78.414,78.4864,78.406,78.4301,32989.0
2019-05-22 15:30:00,97.57,97.69,97.54,97.69,21877.0,78.4221,78.5185,78.3979,78.5185,21877.0
2019-05-22 15:35:00,97.69,97.72,97.61,97.64,25632.0,78.5185,78.5426,78.4542,78.4783,25632.0
2019-05-22 15:40:00,97.65,97.69,97.62,97.64,31903.0,78.4864,78.5185,78.4622,78.4783,31903.0
2019-05-22 15:45:00,97.64,97.69,97.61,97.62,44253.0,78.4783,78.5185,78.4542,78.4622,44253.0
2019-05-22 15:50:00,97.63,97.67,97.57,97.57,74196.0,78.4703,78.5024,78.4221,78.4221,74196.0
2019-05-22 15:55:00,97.57,97.59,97.44,97.49,183398.0,78.4221,78.4381,78.3176,78.3578,183398.0
2019-05-23 09:30:00,96.92,97.0,96.41,96.42,80885.0,77.8996,77.9639,77.4897,77.4977,80885.0
2019-05-23 09:35:00,96.49,96.63,96.18,96.28,35242.0,77.554,77.6665,77.3048,77.3852,35242.0
2019-05-23 09:40:00,96.31,96.32,95.78,95.99,106598.0,77.4093,77.4174,76.9833,77.1521,106598.0
2019-05-23 09:45:00,95.99,96.15,95.89,96.05,27398.0,77.1521,77.2807,77.0718,77.2004,27398.0
2019-05-23 09:50:00,96.04,96.27,96.03,96.09,20719.0,77.1923,77.3772,77.1843,77.2325,20719.0
2019-05-23 09:55:00,96.09,96.16,95.91,96.09,13384.0,77.2325,77.2888,77.0878,77.2325,13384.0
2019-05-23 10:00:00,96.03,96.35,96.03,96.25,21897.0,77.1843,77.4415,77.1843,77.3611,21897.0
2019-05-23 10:05:00,96.29,96.31,96.17,96.23,14839.0,77.3933,77.4093,77.2968,77.345,14839.0
2019-05-23 10:10:00,96.21,96.34,96.2,96.2,11807.0,77.329,77.4334,77.3209,77.3209,11807.0
2019-05-23 10:15:00,96.22,96.3,96.2,96.26,17987.0,77.337,77.4013,77.3209,77.3691,17987.0
2019-05-23 10:20:00,96.3,96.41,96.0,96.04,20602.0,77.4013,77.4897,77.1602,77.1923,20602.0
2019-05-23 10:25:00,96.02,96.1,95.97,96.04,12572.0,77.1762,77.2405,77.1361,77.1923,12572.0
2019-05-23 10:30:00,96.04,96.25,96.04,96.2,12104.0,77.1923,77.3611,77.1923,77.3209,12104.0
2019-05-23 10:35:00,96.21,96.22,96.04,96.21,13621.0,77.329,77.337,77.1923,77.329,13621.0
2019-05-23 10:40:00,96.22,96.29,96.07,96.2,11297.0,77.337,77.3933,77.2164,77.3209,11297.0
2019-05-23 10:45:00,96.16,96.23,96.07,96.13,10045.0,77.2888,77.345,77.2164,77.2647,10045.0
2019-05-23 10:50:00,96.14,96.3,96.14,96.3,16193.0,77.2727,77.4013,77.2727,77.4013,16193.0
2019-05-23 10:55:00,96.32,96.41,96.32,96.41,12143.0,77.4174,77.4897,77.4174,77.4897,12143.0
2019-05-23 11:00:00,96.42,96.49,96.31,96.36,13261.0,77.4977,77.554,77.4093,77.4495,13261.0
2019-05-23 11:05:00,96.35,96.54,96.35,96.45,14839.0,77.4415,77.5942,77.4415,77.5219,14839.0
2019-05-23 11:10:00,96.42,96.5,96.2,96.22,15542.0,77.4977,77.562,77.3209,77.337,15542.0
2019-05-23 11:15:00,96.23,96.25,96.14,96.18,15292.0,77.345,77.3611,77.2727,77.3048,15292.0
2019-05-23 11:20:00,96.18,96.25,96.02,96.17,15396.0,77.3048,77.3611,77.1762,77.2968,15396.0
2019-05-23 11:25:00,96.18,96.24,96.06,96.09,12726.0,77.3048,77.3531,77.2084,77.2325,12726.0
2019-05-23 11:30:00,96.11,96.14,96.02,96.05,21170.0,77.2486,77.2727,77.1762,77.2004,21170.0
2019-05-23 11:35:00,96.04,96.1,95.96,96.08,17184.0,77.1923,77.2405,77.128,77.2245,17184.0
2019-05-23 11:40:00,96.09,96.09,95.96,96.01,19946.0,77.2325,77.2325,77.128,77.1682,19946.0
2019-05-23 11:45:00,96.0,96.01,95.86,95.9,10702.0,77.1602,77.1682,77.0476,77.0798,10702.0
2019-05-23 11:50:00,95.91,95.97,95.79,95.8,13894.0,77.0878,77.1361,76.9914,76.9994,13894.0
2019-05-23 11:55:00,95.78,95.83,95.7,95.79,17261.0,76.9833,77.0235,76.919,76.9914,17261.0
2019-05-23 12:00:00,95.81,95.85,95.75,95.78,17776.0,77.0075,77.0396,76.9592,76.9833,17776.0
2019-05-23 12:05:00,95.77,95.96,95.76,95.81,15282.0,76.9753,77.128,76.9673,77.0075,15282.0
2019-05-23 12:10:00,95.78,95.88,95.77,95.77,11806.0,76.9833,77.0637,76.9753,76.9753,11806.0
2019-05-23 12:15:00,95.79,95.82,95.64,95.64,23283.0,76.9914,77.0155,76.8708,76.8708,23283.0
2019-05-23 12:20:00,95.64,95.67,95.15,95.47,150230.0,76.8708,76.8949,76.477,76.7342,150230.0
2019-05-23 12:25:00,95.45,95.82,95.4,95.8,55620.0,76.7181,77.0155,76.6779,76.9994,55620.0
2019-05-23 12:30:00,95.8,95.8,95.74,95.8,13344.0,76.9994,76.9994,76.9512,76.9994,13344.0
2019-05-23 12:35:00,95.79,95.84,95.59,95.6,24081.0,76.9914,77.0316,76.8306,76.8387,24081.0
2019-05-23 12:40:00,95.61,95.78,95.59,95.77,12029.0,76.8467,76.9833,76.8306,76.9753,12029.0
2019-05-23 12:45:00,95.8,95.81,95.67,95.74,14685.0,76.9994,77.0075,76.8949,76.9512,14685.0
2019-05-23 12:50:00,95.72,95.74,95.46,95.5,16363.0,76.9351,76.9512,76.7261,76.7583,16363.0
2019-05-23 12:55:00,95.51,95.57,95.42,95.49,19672.0,76.7663,76.8146,76.694,76.7503,19672.0
2019-05-23 13:00:00,95.47,95.49,95.4,95.47,14683.0,76.7342,76.7503,76.6779,76.7342,14683.0
2019-05-23 13:05:00,95.49,95.58,95.49,95.5,11508.0,76.7503,76.8226,76.7503,76.7583,11508.0
2019-05-23 13:10:00,95.49,95.52,95.41,95.44,6466.0,76.7503,76.7744,76.686,76.7101,6466.0
2019-05-23 13:15:00,95.44,95.61,95.37,95.57,19641.0,76.7101,76.8467,76.6538,76.8146,19641.0
2019-05-23 13:20:00,95.56,95.64,95.53,95.64,13514.0,76.8065,76.8708,76.7824,76.8708,13514.0
2019-05-23 13:25:00,95.64,95.74,95.6,95.69,12925.0,76.8708,76.9512,76.8387,76.911,12925.0
2019-05-23 13:30:00,95.67,95.75,95.63,95.75,17083.0,76.8949,76.9592,76.8628,76.9592,17083.0
2019-05-23 13:35:00,95.73,95.84,95.71,95.84,34975.0,76.9432,77.0316,76.9271,77.0316,34975.0
2019-05-23 13:40:00,95.84,95.84,95.69,95.71,19392.0,77.0316,77.0316,76.911,76.9271,19392.0
2019-05-23 13:45:00,95.71,95.72,95.63,95.63,13713.0,76.9271,76.9351,76.8628,76.8628,13713.0
2019-05-23 13:50:00,95.64,95.69,95.6,95.68,16950.0,76.8708,76.911,76.8387,76.903,16950.0
2019-05-23 13:55:00,95.68,95.82,95.68,95.78,18894.0,76.903,77.0155,76.903,76.9833,18894.0
2019-05-23 14:00:00,95.78,95.87,95.73,95.73,14944.0,76.9833,77.0557,76.9432,76.9432,14944.0
2019-05-23 14:05:00,95.71,95.79,95.65,95.65,13543.0,76.9271,76.9914,76.8789,76.8789,13543.0
2019-05-23 14:10:00,95.67,95.69,95.55,95.62,9019.0,76.8949,76.911,76.7985,76.8547,9019.0
2019-05-23 14:15:00,95.63,95.65,95.57,95.65,7154.0,76.8628,76.8789,76.8146,76.8789,7154.0
2019-05-23 14:20:00,95.66,95.73,95.62,95.64,10426.0,76.8869,76.9432,76.8547,76.8708,10426.0
2019-05-23 14:25:00,95.63,95.64,95.29,95.31,49091.0,76.8628,76.8708,76.5895,76.6056,49091.0
2019-05-23 14:30:00,95.31,95.38,95.25,95.38,20032.0,76.6056,76.6618,76.5574,76.6618,20032.0
2019-05-23 14:35:00,95.36,95.36,95.2,95.34,18586.0,76.6458,76.6458,76.5172,76.6297,18586.0
2019-05-23 14:40:00,95.34,95.36,95.24,95.29,17678.0,76.6297,76.6458,76.5493,76.5895,17678.0
2019-05-23 14:45:00,95.3,95.43,95.3,95.32,19930.0,76.5975,76.702,76.5975,76.6136,19930.0
2019-05-23 14:50:00,95.32,95.41,95.28,95.35,20629.0,76.6136,76.686,76.5815,76.6377,20629.0
2019-05-23 14:55:00,95.36,95.59,95.36,95.58,15859.0,76.6458,76.8306,76.6458,76.8226,15859.0
2019-05-23 15:00:00,95.56,95.59,95.47,95.58,16827.0,76.8065,76.8306,76.7342,76.8226,16827.0
2019-05-23 15:05:00,95.57,95.6,95.45,95.49,19072.0,76.8146,76.8387,76.7181,76.7503,19072.0
2019-05-23 15:10:00,95.52,95.64,95.5,95.58,27908.0,76.7744,76.8708,76.7583,76.8226,27908.0
2019-05-23 15:15:00,95.58,95.75,95.54,95.62,41889.0,76.8226,76.9592,76.7904,76.8547,41889.0
2019-05-23 15:20:00,95.62,95.86,95.62,95.8,31923.0,76.8547,77.0476,76.8547,76.9994,31923.0
2019-05-23 15:25:00,95.79,96.09,95.79,95.99,43473.0,76.9914,77.2325,76.9914,77.1521,43473.0
2019-05-23 15:30:00,95.98,96.08,95.91,95.91,53363.0,77.1441,77.2245,77.0878,77.0878,53363.0
2019-05-23 15:35:00,95.92,96.05,95.9,95.9,38283.0,77.0959,77.2004,77.0798,77.0798,38283.0
2019-05-23 15:40:00,95.9,95.92,95.79,95.89,43599.0,77.0798,77.0959,76.9914,77.0718,43599.0
2019-05-23 15:45:00,95.89,96.1,95.86,96.0,62613.0,77.0718,77.2405,77.0476,77.1602,62613.0
2019-05-23 15:50:00,96.01,96.06,95.89,96.0,131972.0,77.1682,77.2084,77.0718,77.1602,131972.0
2019-05-23 15:55:00,96.0,96.18,95.99,96.15,239779.0,77.1602,77.3048,77.1521,77.2807,239779.0
2019-05-24 09:30:00,96.41,96.66,96.35,96.66,70603.0,77.4897,77.6906,77.4415,77.6906,70603.0
2019-05-24 09:35:00,96.67,96.82,96.3,96.47,42556.0,77.6987,77.8192,77.4013,77.5379,42556.0
2019-05-24 09:40:00,96.47,96.47,96.29,96.35,13790.0,77.5379,77.5379,77.3933,77.4415,13790.0
2019-05-24 09:45:00,96.39,96.39,95.95,96.07,26282.0,77.4736,77.4736,77.12,77.2164,26282.0
2019-05-24 09:50:00,96.07,96.07,95.93,95.95,16748.0,77.2164,77.2164,77.1039,77.12,16748.0
2019-05-24 09:55:00,95.92,96.11,95.8,96.11,26763.0,77.0959,77.2486,76.9994,77.2486,26763.0
2019-05-24 10:00:00,96.14,96.3,96.07,96.27,21177.0,77.2727,77.4013,77.2164,77.3772,21177.0
2019-05-24 10:05:00,96.27,96.32,96.06,96.06,14686.0,77.3772,77.4174,77.2084,77.2084,14686.0
2019-05-24 10:10:00,96.04,96.07,95.97,96.02,16549.0,77.1923,77.2164,77.1361,77.1762,16549.0
2019-05-24 10:15:00,96.02,96.08,95.98,96.01,29851.0,77.1762,77.2245,77.1441,77.1682,29851.0
2019-05-24 10:20:00,96.01,96.01,95.83,95.88,12216.0,77.1682,77.1682,77.0235,77.0637,12216.0
2019-05-24 10:25:00,95.87,95.93,95.78,95.8,14554.0,77.0557,77.1039,76.9833,76.9994,14554.0
2019-05-24 10:30:00,95.81,95.85,95.67,95.67,19318.0,77.0075,77.0396,76.8949,76.8949,19318.0
2019-05-24 10:35:00,95.67,95.74,95.59,95.74,32450.0,76.8949,76.9512,76.8306,76.9512,32450.0
2019-05-24 10:40:00,95.74,95.78,95.68,95.72,40975.0,76.9512,76.9833,76.903,76.9351,40975.0
2019-05-24 10:45:00,95.72,95.83,95.61,95.64,59371.0,76.9351,77.0235,76.8467,76.8708,59371.0
2019-05-24 10:50:00,95.59,95.73,95.46,95.61,39878.0,76.8306,76.9432,76.7261,76.8467,39878.0
2019-05-24 10:55:00,95.6,95.61,95.47,95.51,9159.0,76.8387,76.8467,76.7342,76.7663,9159.0
2019-05-24 11:00:00,95.51,95.67,95.5,95.6,15254.0,76.7663,76.8949,76.7583,76.8387,15254.0
2019-05-24 11:05:00,95.6,95.73,95.6,95.65,17446.0,76.8387,76.9432,76.8387,76.8789,17446.0
2019-05-24 11:10:00,95.7,95.72,95.59,95.69,41895.0,76.919,76.9351,76.8306,76.911,41895.0
2019-05-24 11:15:00,95.66,95.7,95.54,95.58,16158.0,76.8869,76.919,76.7904,76.8226,16158.0
2019-05-24 11:20:00,95.57,95.58,95.44,95.53,35146.0,76.8146,76.8226,76.7101,76.7824,35146.0
2019-05-24 11:25:00,95.5,95.51,95.33,95.39,18932.0,76.7583,76.7663,76.6217,76.6699,18932.0
2019-05-24 11:30:00,95.41,95.48,95.37,95.48,11506.0,76.686,76.7422,76.6538,76.7422,11506.0
2019-05-24 11:35:00,95.49,95.59,95.48,95.5,12119.0,76.7503,76.8306,76.7422,76.7583,12119.0
2019-05-24 11:40:00,95.49,95.5,95.4,95.47,13084.0,76.7503,76.7583,76.6779,76.7342,13084.0
2019-05-24 11:45:00,95.45,95.54,95.43,95.53,7667.0,76.7181,76.7904,76.702,76.7824,7667.0
2019-05-24 11:50:00,95.54,95.61,95.49,95.58,8089.0,76.7904,76.8467,76.7503,76.8226,8089.0
2019-05-24 11:55:00,95.56,95.66,95.55,95.61,13248.0,76.8065,76.8869,76.7985,76.8467,13248.0
2019-05-24 12:00:00,95.62,95.73,95.58,95.67,7286.0,76.8547,76.9432,76.8226,76.8949,7286.0
2019-05-24 12:05:00,95.69,95.74,95.67,95.69,11417.0,76.911,76.9512,76.8949,76.911,11417.0
2019-05-24 12:10:00,95.69,95.7,95.59,95.66,10920.0,76.911,76.919,76.8306,76.8869,10920.0
2019-05-24 12:15:00,95.67,95.72,95.56,95.65,14858.0,76.8949,76.9351,76.8065,76.8789,14858.0
2019-05-24 12:20:00,95.65,95.73,95.64,95.68,8174.0,76.8789,76.9432,76.8708,76.903,8174.0
2019-05-24 12:25:00,95.66,95.77,95.63,95.77,8134.0,76.8869,76.9753,76.8628,76.9753,8134.0
2019-05-24 12:30:00,95.76,95.87,95.75,95.84,15243.0,76.9673,77.0557,76.9592,77.0316,15243.0
2019-05-24 12:35:00,95.84,95.91,95.84,95.88,13355.0,77.0316,77.0878,77.0316,77.0637,13355.0
2019-05-24 12:40:00,95.87,95.88,95.79,95.86,13034.0,77.0557,77.0637,76.9914,77.0476,13034.0
2019-05-24 12:45:00,95.85,95.88,95.8,95.8,24420.0,77.0396,77.0637,76.9994,76.9994,24420.0
2019-05-24 12:50:00,95.8,95.84,95.74,95.83,23148.0,76.9994,77.0316,76.9512,77.0235,23148.0
2019-05-24 12:55:00,95.82,95.99,95.82,95.97,20689.0,77.0155,77.1521,77.0155,77.1361,20689.0
2019-05-24 13:00:00,95.98,96.02,95.88,95.88,8811.0,77.1441,77.1762,77.0637,77.0637,8811.0
2019-05-24 13:05:00,95.88,95.92,95.86,95.87,7844.0,77.0637,77.0959,77.0476,77.0557,7844.0
2019-05-24 13:10:00,95.85,95.87,95.78,95.84,9830.0,77.0396,77.0557,76.9833,77.0316,9830.0
2019-05-24 13:15:00,95.85,95.92,95.79,95.92,8006.0,77.0396,77.0959,76.9914,77.0959,8006.0
2019-05-24 13:20:00,95.92,95.97,95.83,95.85,8516.0,77.0959,77.1361,77.0235,77.0396,8516.0
2019-05-24 13:25:00,95.86,95.88,95.78,95.79,9030.0,77.0476,77.0637,76.9833,76.9914,9030.0
2019-05-24 13:30:00,95.81,95.92,95.81,95.9,7334.0,77.0075,77.0959,77.0075,77.0798,7334.0
2019-05-24 13:35:00,95.89,95.95,95.87,95.92,7809.0,77.0718,77.12,77.0557,77.0959,7809.0
2019-05-24 13:40:00,95.93,96.0,95.92,95.99,22074.0,77.1039,77.1602,77.0959,77.1521,22074.0
2019-05-24 13:45:00,96.0,96.09,95.99,96.05,22857.0,77.1602,77.2325,77.1521,77.2004,22857.0
2019-05-24 13:50:00,96.05,96.05,95.96,95.97,14838.0,77.2004,77.2004,77.128,77.1361,14838.0
2019-05-24 13:55:00,95.98,96.01,95.93,95.97,13105.0,77.1441,77.1682,77.1039,77.1361,13105.0
2019-05-24 14:00:00,95.98,96.0,95.88,95.91,17935.0,77.1441,77.1602,77.0637,77.0878,17935.0
2019-05-24 14:05:00,95.9,95.91,95.8,95.88,15103.0,77.0798,77.0878,76.9994,77.0637,15103.0
2019-05-24 14:10:00,95.89,95.89,95.79,95.79,10957.0,77.0718,77.0718,76.9914,76.9914,10957.0
2019-05-24 14:15:00,95.8,95.9,95.78,95.86,15991.0,76.9994,77.0798,76.9833,77.0476,15991.0
2019-05-24 14:20:00,95.87,95.87,95.79,95.85,7064.0,77.0557,77.0557,76.9914,77.0396,7064.0
2019-05-24 14:25:00,95.84,95.88,95.79,95.81,8634.0,77.0316,77.0637,76.9914,77.0075,8634.0
2019-05-24 14:30:00,95.82,95.89,95.8,95.83,19693.0,77.0155,77.0718,76.9994,77.0235,19693.0
2019-05-24 14:35:00,95.81,95.96,95.81,95.95,9341.0,77.0075,77.128,77.0075,77.12,9341.0
2019-05-24 14:40:00,95.95,95.98,95.92,95.95,6902.0,77.12,77.1441,77.0959,77.12,6902.0
2019-05-24 14:45:00,95.96,96.0,95.92,95.94,14730.0,77.128,77.1602,77.0959,77.1119,14730.0
2019-05-24 14:50:00,95.94,95.96,95.88,95.91,24778.0,77.1119,77.128,77.0637,77.0878,24778.0
2019-05-24 14:55:00,95.91,95.95,95.88,95.93,7351.0,77.0878,77.12,77.0637,77.1039,7351.0
2019-05-24 15:00:00,95.93,96.0,95.85,95.89,21984.0,77.1039,77.1602,77.0396,77.0718,21984.0
2019-05-24 15:05:00,95.91,96.04,95.91,95.99,24771.0,77.0878,77.1923,77.0878,77.1521,24771.0
2019-05-24 15:10:00,95.99,96.0,95.93,95.97,8132.0,77.1521,77.1602,77.1039,77.1361,8132.0
2019-05-24 15:15:00,95.96,95.99,95.9,95.93,13972.0,77.128,77.1521,77.0798,77.1039,13972.0
2019-05-24 15:20:00,95.92,96.0,95.89,95.98,15107.0,77.0959,77.1602,77.0718,77.1441,15107.0
2019-05-24 15:25:00,95.98,96.0,95.95,96.0,28910.0,77.1441,77.1602,77.12,77.1602,28910.0
2019-05-24 15:30:00,95.99,96.09,95.96,96.05,50582.0,77.1521,77.2325,77.128,77.2004,50582.0
2019-05-24 15:35:00,96.05,96.11,95.99,96.06,21352.0,77.2004,77.2486,77.1521,77.2084,21352.0
2019-05-24 15:40:00,96.05,96.08,95.97,96.03,27215.0,77.2004,77.2245,77.1361,77.1843,27215.0
2019-05-24 15:45:00,96.03,96.03,95.9,95.93,36491.0,77.1843,77.1843,77.0798,77.1039,36491.0
2019-05-24 15:50:00,95.93,95.98,95.87,95.89,50927.0,77.1039,77.1441,77.0557,77.0718,50927.0
2019-05-24 15:55:00,95.89,95.96,95.76,95.86,151964.0,77.0718,77.128,76.9673,77.0476,151964.0
2019-05-28 09:30:00,95.88,95.95,95.6,95.73,61862.0,77.0637,77.12,76.8387,76.9432,61862.0
2019-05-28 09:35:00,95.67,95.76,95.5,95.52,14547.0,76.8949,76.9673,76.7583,76.7744,14547.0
2019-05-28 09:40:00,95.52,95.78,95.51,95.69,15890.0,76.7744,76.9833,76.7663,76.911,15890.0
2019-05-28 09:45:00,95.7,95.79,95.59,95.79,13691.0,76.919,76.9914,76.8306,76.9914,13691.0
2019-05-28 09:50:00,95.83,95.83,95.61,95.67,16606.0,77.0235,77.0235,76.8467,76.8949,16606.0
2019-05-28 09:55:00,95.67,95.7,95.59,95.64,16250.0,76.8949,76.919,76.8306,76.8708,16250.0
2019-05-28 10:00:00,95.65,95.7,95.6,95.61,15257.0,76.8789,76.919,76.8387,76.8467,15257.0
2019-05-28 10:05:00,95.61,95.73,95.51,95.51,14876.0,76.8467,76.9432,76.7663,76.7663,14876.0
2019-05-28 10:10:00,95.54,95.6,95.43,95.45,16104.0,76.7904,76.8387,76.702,76.7181,16104.0
2019-05-28 10:15:00,95.44,95.45,95.27,95.3,18587.0,76.7101,76.7181,76.5734,76.5975,18587.0
2019-05-28 10:20:00,95.3,95.44,95.3,95.39,19738.0,76.5975,76.7101,76.5975,76.6699,19738.0
2019-05-28 10:25:00,95.38,95.55,95.33,95.55,29150.0,76.6618,76.7985,76.6217,76.7985,29150.0
2019-05-28 10:30:00,95.54,95.54,95.23,95.24,27133.0,76.7904,76.7904,76.5413,76.5493,27133.0
2019-05-28 10:35:00,95.27,95.32,95.2,95.2,9818.0,76.5734,76.6136,76.5172,76.5172,9818.0
2019-05-28 10:40:00,95.19,95.27,95.07,95.13,12875.0,76.5091,76.5734,76.4127,76.4609,12875.0
2019-05-28 10:45:00,95.13,95.14,94.97,94.98,57381.0,76.4609,76.4689,76.3323,76.3403,57381.0
2019-05-28 10:50:00,94.99,95.07,94.77,94.81,27272.0,76.3484,76.4127,76.1716,76.2037,27272.0
2019-05-28 10:55:00,94.79,94.97,94.72,94.86,30049.0,76.1876,76.3323,76.1314,76.2439,30049.0
2019-05-28 11:00:00,94.82,95.02,94.8,94.95,14056.0,76.2117,76.3725,76.1957,76.3162,14056.0
2019-05-28 11:05:00,94.97,95.07,94.82,94.86,50187.0,76.3323,76.4127,76.2117,76.2439,50187.0
2019-05-28 11:10:00,94.84,95.08,94.84,95.08,43235.0,76.2278,76.4207,76.2278,76.4207,43235.0
2019-05-28 11:15:00,95.1,95.15,95.04,95.13,21030.0,76.4368,76.477,76.3886,76.4609,21030.0
2019-05-28 11:20:00,95.14,95.21,95.05,95.07,25900.0,76.4689,76.5252,76.3966,76.4127,25900.0
2019-05-28 11:25:00,95.06,95.1,94.98,95.01,41185.0,76.4046,76.4368,76.3403,76.3645,41185.0
2019-05-28 11:30:00,95.01,95.02,94.81,94.91,29214.0,76.3645,76.3725,76.2037,76.2841,29214.0
2019-05-28 11:35:00,94.91,94.99,94.87,94.97,13634.0,76.2841,76.3484,76.2519,76.3323,13634.0
2019-05-28 11:40:00,94.98,95.13,94.97,95.04,14296.0,76.3403,76.4609,76.3323,76.3886,14296.0
2019-05-28 11:45:00,95.02,95.07,94.96,94.98,15908.0,76.3725,76.4127,76.3243,76.3403,15908.0
2019-05-28 11:50:00,94.98,94.98,94.79,94.85,17264.0,76.3403,76.3403,76.1876,76.2359,17264.0
2019-05-28 11:55:00,94.85,94.99,94.83,94.99,13572.0,76.2359,76.3484,76.2198,76.3484,13572.0
2019-05-28 12:00:00,94.98,95.0,94.81,94.82,34691.0,76.3403,76.3564,76.2037,76.2117,34691.0
2019-05-28 12:05:00,94.83,94.95,94.83,94.86,11552.0,76.2198,76.3162,76.2198,76.2439,11552.0
2019-05-28 12:10:00,94.86,94.95,94.84,94.92,21064.0,76.2439,76.3162,76.2278,76.2921,21064.0
2019-05-28 12:15:00,94.92,95.08,94.91,95.08,7967.0,76.2921,76.4207,76.2841,76.4207,7967.0
2019-05-28 12:20:00,95.07,95.2,95.07,95.16,28114.0,76.4127,76.5172,76.4127,76.485,28114.0
2019-05-28 12:25:00,95.16,95.17,95.08,95.1,9483.0,76.485,76.4931,76.4207,76.4368,9483.0
2019-05-28 12:30:00,95.11,95.18,95.09,95.13,11665.0,76.4448,76.5011,76.4288,76.4609,11665.0
2019-05-28 12:35:00,95.12,95.13,95.01,95.11,83314.0,76.4529,76.4609,76.3645,76.4448,83314.0
2019-05-28 12:40:00,95.13,95.19,95.06,95.07,8274.0,76.4609,76.5091,76.4046,76.4127,8274.0
2019-05-28 12:45:00,95.08,95.23,95.07,95.21,7290.0,76.4207,76.5413,76.4127,76.5252,7290.0
2019-05-28 12:50:00,95.18,95.25,95.17,95.19,14132.0,76.5011,76.5574,76.4931,76.5091,14132.0
2019-05-28 12:55:00,95.21,95.25,95.09,95.1,16972.0,76.5252,76.5574,76.4288,76.4368,16972.0
2019-05-28 13:00:00,95.08,95.17,95.08,95.13,24493.0,76.4207,76.4931,76.4207,76.4609,24493.0
2019-05-28 13:05:00,95.12,95.2,95.12,95.13,11810.0,76.4529,76.5172,76.4529,76.4609,11810.0
2019-05-28 13:10:00,95.14,95.25,95.13,95.2,9152.0,76.4689,76.5574,76.4609,76.5172,9152.0
2019-05-28 13:15:00,95.18,95.18,95.01,95.03,11609.0,76.5011,76.5011,76.3645,76.3805,11609.0
2019-05-28 13:20:00,95.03,95.09,95.02,95.03,4647.0,76.3805,76.4288,76.3725,76.3805,4647.0
2019-05-28 13:25:00,95.02,95.07,94.96,94.96,9072.0,76.3725,76.4127,76.3243,76.3243,9072.0
2019-05-28 13:30:00,94.96,94.98,94.83,94.89,22804.0,76.3243,76.3403,76.2198,76.268,22804.0
2019-05-28 13:35:00,94.88,94.99,94.83,94.87,14486.0,76.26,76.3484,76.2198,76.2519,14486.0
2019-05-28 13:40:00,94.87,95.01,94.86,94.98,8839.0,76.2519,76.3645,76.2439,76.3403,8839.0
2019-05-28 13:45:00,94.98,95.02,94.94,94.96,6231.0,76.3403,76.3725,76.3082,76.3243,6231.0
2019-05-28 13:50:00,94.94,94.97,94.91,94.92,6803.0,76.3082,76.3323,76.2841,76.2921,6803.0
2019-05-28 13:55:00,94.92,94.96,94.92,94.92,5867.0,76.2921,76.3243,76.2921,76.2921,5867.0
2019-05-28 14:00:00,94.91,94.91,94.77,94.78,21434.0,76.2841,76.2841,76.1716,76.1796,21434.0
2019-05-28 14:05:00,94.78,94.8,94.65,94.67,23176.0,76.1796,76.1957,76.0751,76.0912,23176.0
2019-05-28 14:10:00,94.67,94.67,94.56,94.62,23738.0,76.0912,76.0912,76.0028,76.051,23738.0
2019-05-28 14:15:00,94.62,94.67,94.57,94.64,17426.0,76.051,76.0912,76.0108,76.0671,17426.0
2019-05-28 14:20:00,94.63,94.68,94.6,94.68,13657.0,76.059,76.0992,76.0349,76.0992,13657.0
2019-05-28 14:25:00,94.67,94.67,94.61,94.63,16708.0,76.0912,76.0912,76.043,76.059,16708.0
2019-05-28 14:30:00,94.62,94.63,94.55,94.56,23965.0,76.051,76.059,75.9947,76.0028,23965.0
2019-05-28 14:35:00,94.56,94.69,94.52,94.67,19025.0,76.0028,76.1073,75.9706,76.0912,19025.0
2019-05-28 14:40:00,94.65,94.65,94.56,94.62,15788.0,76.0751,76.0751,76.0028,76.051,15788.0
2019-05-28 14:45:00,94.63,94.76,94.63,94.71,26016.0,76.059,76.1635,76.059,76.1233,26016.0
2019-05-28 14:50:00,94.7,94.71,94.58,94.6,17203.0,76.1153,76.1233,76.0188,76.0349,17203.0
2019-05-28 14:55:00,94.6,94.72,94.6,94.72,11234.0,76.0349,76.1314,76.0349,76.1314,11234.0
2019-05-28 15:00:00,94.7,94.7,94.53,94.53,20573.0,76.1153,76.1153,75.9787,75.9787,20573.0
2019-05-28 15:05:00,94.54,94.63,94.53,94.54,25808.0,75.9867,76.059,75.9787,75.9867,25808.0
2019-05-28 15:10:00,94.53,94.53,94.4,94.48,33061.0,75.9787,75.9787,75.8742,75.9385,33061.0
2019-05-28 15:15:00,94.49,94.55,94.46,94.55,29634.0,75.9465,75.9947,75.9224,75.9947,29634.0
2019-05-28 15:20:00,94.57,94.6,94.5,94.57,17750.0,76.0108,76.0349,75.9545,76.0108,17750.0
2019-05-28 15:25:00,94.58,94.6,94.45,94.54,19972.0,76.0188,76.0349,75.9144,75.9867,19972.0
2019-05-28 15:30:00,94.53,94.59,94.44,94.48,23881.0,75.9787,76.0269,75.9063,75.9385,23881.0
2019-05-28 15:35:00,94.48,94.5,94.36,94.43,34388.0,75.9385,75.9545,75.842,75.8983,34388.0
2019-05-28 15:40:00,94.44,94.44,94.24,94.31,48508.0,75.9063,75.9063,75.7456,75.8018,48508.0
2019-05-28 15:45:00,94.3,94.47,94.27,94.41,50118.0,75.7938,75.9304,75.7697,75.8822,50118.0
2019-05-28 15:50:00,94.4,94.5,94.32,94.41,84304.0,75.8742,75.9545,75.8099,75.8822,84304.0
2019-05-28 15:55:00,94.4,94.44,94.07,94.09,210830.0,75.8742,75.9063,75.6089,75.625,210830.0
2019-05-29 09:30:00,93.96,93.97,93.04,93.62,105490.0,75.5205,75.5286,74.7811,75.2472,105490.0
2019-05-29 09:35:00,93.62,93.99,93.58,93.64,31261.0,75.2472,75.5446,75.2151,75.2633,31261.0
2019-05-29 09:40:00,93.63,94.16,93.63,94.12,23364.0,75.2553,75.6813,75.2553,75.6491,23364.0
2019-05-29 09:45:00,94.1,94.27,93.91,94.26,30187.0,75.633,75.7697,75.4803,75.7616,30187.0
2019-05-29 09:50:00,94.26,94.31,94.21,94.28,38094.0,75.7616,75.8018,75.7215,75.7777,38094.0
2019-05-29 09:55:00,94.26,94.52,94.26,94.47,26405.0,75.7616,75.9706,75.7616,75.9304,26405.0
2019-05-29 10:00:00,94.47,94.62,94.43,94.62,24261.0,75.9304,76.051,75.8983,76.051,24261.0
2019-05-29 10:05:00,94.62,94.76,94.59,94.66,35786.0,76.051,76.1635,76.0269,76.0831,35786.0
2019-05-29 10:10:00,94.66,94.72,94.58,94.68,19425.0,76.0831,76.1314,76.0188,76.0992,19425.0
2019-05-29 10:15:00,94.71,94.88,94.68,94.82,18574.0,76.1233,76.26,76.0992,76.2117,18574.0
2019-05-29 10:20:00,94.84,94.87,94.73,94.86,14956.0,76.2278,76.2519,76.1394,76.2439,14956.0
2019-05-29 10:25:00,94.84,94.93,94.77,94.9,20868.0,76.2278,76.3002,76.1716,76.276,20868.0
2019-05-29 10:30:00,94.92,95.09,94.92,95.0,31875.0,76.2921,76.4288,76.2921,76.3564,31875.0
2019-05-29 10:35:00,94.98,95.06,94.82,94.83,23314.0,76.3403,76.4046,76.2117,76.2198,23314.0
2019-05-29 10:40:00,94.81,95.0,94.73,94.83,22958.0,76.2037,76.3564,76.1394,76.2198,22958.0
2019-05-29 10:45:00,94.82,94.87,94.69,94.79,16415.0,76.2117,76.2519,76.1073,76.1876,16415.0
2019-05-29 10:50:00,94.8,94.89,94.67,94.77,20425.0,76.1957,76.268,76.0912,76.1716,20425.0
2019-05-29 10:55:00,94.74,94.76,94.58,94.59,14608.0,76.1474,76.1635,76.0188,76.0269,14608.0
2019-05-29 11:00:00,94.57,94.85,94.53,94.67,28199.0,76.0108,76.2359,75.9787,76.0912,28199.0
2019-05-29 11:05:00,94.64,94.84,94.55,94.73,24825.0,76.0671,76.2278,75.9947,76.1394,24825.0
2019-05-29 11:10:00,94.75,94.75,94.4,94.4,10912.0,76.1555,76.1555,75.8742,75.8742,10912.0
2019-05-29 11:15:00,94.38,94.44,94.3,94.36,13620.0,75.8581,75.9063,75.7938,75.842,13620.0
2019-05-29 11:20:00,94.34,94.37,94.09,94.18,15138.0,75.8259,75.8501,75.625,75.6973,15138.0
2019-05-29 11:25:00,94.15,94.24,94.06,94.07,7898.0,75.6732,75.7456,75.6009,75.6089,7898.0
2019-05-29 11:30:00,94.07,94.25,94.06,94.23,13620.0,75.6089,75.7536,75.6009,75.7375,13620.0
2019-05-29 11:35:00,94.24,94.24,94.02,94.02,12017.0,75.7456,75.7456,75.5687,75.5687,12017.0
2019-05-29 11:40:00,94.01,94.04,93.84,93.92,19366.0,75.5607,75.5848,75.4241,75.4884,19366.0
2019-05-29 11:45:00,93.94,94.07,93.93,94.01,18814.0,75.5044,75.6089,75.4964,75.5607,18814.0
2019-05-29 11:50:00,93.97,94.05,93.82,93.9,15288.0,75.5286,75.5929,75.408,75.4723,15288.0
2019-05-29 11:55:00,93.92,94.01,93.91,94.0,9812.0,75.4884,75.5607,75.4803,75.5527,9812.0
2019-05-29 12:00:00,93.98,94.15,93.93,94.13,14472.0,75.5366,75.6732,75.4964,75.6572,14472.0
2019-05-29 12:05:00,94.11,94.27,94.07,94.18,23509.0,75.6411,75.7697,75.6089,75.6973,23509.0
2019-05-29 12:10:00,94.17,94.21,94.11,94.19,9677.0,75.6893,75.7215,75.6411,75.7054,9677.0
2019-05-29 12:15:00,94.19,94.27,94.09,94.27,10004.0,75.7054,75.7697,75.625,75.7697,10004.0
2019-05-29 12:20:00,94.26,94.31,94.22,94.28,16403.0,75.7616,75.8018,75.7295,75.7777,16403.0
2019-05-29 12:25:00,94.28,94.52,94.28,94.47,18115.0,75.7777,75.9706,75.7777,75.9304,18115.0
2019-05-29 12:30:00,94.48,94.56,94.44,94.52,29390.0,75.9385,76.0028,75.9063,75.9706,29390.0
2019-05-29 12:35:00,94.53,94.63,94.51,94.6,19152.0,75.9787,76.059,75.9626,76.0349,19152.0
2019-05-29 12:40:00,94.59,94.7,94.52,94.68,15644.0,76.0269,76.1153,75.9706,76.0992,15644.0
2019-05-29 12:45:00,94.69,94.69,94.58,94.59,9412.0,76.1073,76.1073,76.0188,76.0269,9412.0
2019-05-29 12:50:00,94.6,94.63,94.42,94.47,11181.0,76.0349,76.059,75.8902,75.9304,11181.0
2019-05-29 12:55:00,94.48,94.48,94.41,94.45,8972.0,75.9385,75.9385,75.8822,75.9144,8972.0
2019-05-29 13:00:00,94.45,94.48,94.38,94.41,10966.0,75.9144,75.9385,75.8581,75.8822,10966.0
2019-05-29 13:05:00,94.39,94.82,94.39,94.79,20500.0,75.8661,76.2117,75.8661,76.1876,20500.0
2019-05-29 13:10:00,94.79,94.85,94.72,94.77,24994.0,76.1876,76.2359,76.1314,76.1716,24994.0
2019-05-29 13:15:00,94.77,94.77,94.64,94.66,12358.0,76.1716,76.1716,76.0671,76.0831,12358.0
2019-05-29 13:20:00,94.64,94.71,94.58,94.67,9114.0,76.0671,76.1233,76.0188,76.0912,9114.0
2019-05-29 13:25:00,94.7,94.74,94.66,94.74,11991.0,76.1153,76.1474,76.0831,76.1474,11991.0
2019-05-29 13:30:00,94.73,94.82,94.73,94.74,14391.0,76.1394,76.2117,76.1394,76.1474,14391.0
2019-05-29 13:35:00,94.74,94.77,94.66,94.76,6958.0,76.1474,76.1716,76.0831,76.1635,6958.0
2019-05-29 13:40:00,94.76,94.79,94.65,94.65,14972.0,76.1635,76.1876,76.0751,76.0751,14972.0
2019-05-29 13:45:00,94.66,94.75,94.62,94.72,13908.0,76.0831,76.1555,76.051,76.1314,13908.0
2019-05-29 13:50:00,94.72,94.74,94.58,94.59,13677.0,76.1314,76.1474,76.0188,76.0269,13677.0
2019-05-29 13:55:00,94.63,94.71,94.59,94.69,15005.0,76.059,76.1233,76.0269,76.1073,15005.0
2019-05-29 14:00:00,94.7,94.83,94.7,94.74,20144.0,76.1153,76.2198,76.1153,76.1474,20144.0
2019-05-29 14:05:00,94.74,94.75,94.63,94.63,16182.0,76.1474,76.1555,76.059,76.059,16182.0
2019-05-29 14:10:00,94.63,94.68,94.57,94.62,15102.0,76.059,76.0992,76.0108,76.051,15102.0
2019-05-29 14:15:00,94.62,94.69,94.55,94.67,21178.0,76.051,76.1073,75.9947,76.0912,21178.0
2019-05-29 14:20:00,94.66,94.72,94.63,94.69,20898.0,76.0831,76.1314,76.059,76.1073,20898.0
2019-05-29 14:25:00,94.69,94.84,94.69,94.84,17357.0,76.1073,76.2278,76.1073,76.2278,17357.0
2019-05-29 14:30:00,94.84,94.84,94.65,94.7,21461.0,76.2278,76.2278,76.0751,76.1153,21461.0
2019-05-29 14:35:00,94.69,94.7,94.57,94.65,30689.0,76.1073,76.1153,76.0108,76.0751,30689.0
2019-05-29 14:40:00,94.64,94.64,94.46,94.48,29347.0,76.0671,76.0671,75.9224,75.9385,29347.0
2019-05-29 14:45:00,94.49,94.6,94.49,94.58,20226.0,75.9465,76.0349,75.9465,76.0188,20226.0
2019-05-29 14:50:00,94.58,94.59,94.4,94.44,17376.0,76.0188,76.0269,75.8742,75.9063,17376.0
2019-05-29 14:55:00,94.41,94.52,94.41,94.47,16422.0,75.8822,75.9706,75.8822,75.9304,16422.0
2019-05-29 15:00:00,94.47,94.47,94.31,94.39,17955.0,75.9304,75.9304,75.8018,75.8661,17955.0
2019-05-29 15:05:00,94.39,94.47,94.33,94.45,19877.0,75.8661,75.9304,75.8179,75.9144,19877.0
2019-05-29 15:10:00,94.45,94.58,94.41,94.57,14454.0,75.9144,76.0188,75.8822,76.0108,14454.0
2019-05-29 15:15:00,94.57,94.64,94.56,94.59,27098.0,76.0108,76.0671,76.0028,76.0269,27098.0
2019-05-29 15:20:00,94.59,94.87,94.59,94.8,28936.0,76.0269,76.2519,76.0269,76.1957,28936.0
2019-05-29 15:25:00,94.8,94.81,94.68,94.78,25332.0,76.1957,76.2037,76.0992,76.1796,25332.0
2019-05-29 15:30:00,94.79,95.03,94.76,95.03,30626.0,76.1876,76.3805,76.1635,76.3805,30626.0
2019-05-29 15:35:00,95.02,95.12,94.98,95.0,33995.0,76.3725,76.4529,76.3403,76.3564,33995.0
2019-05-29 15:40:00,95.01,95.1,94.95,94.97,31813.0,76.3645,76.4368,76.3162,76.3323,31813.0
2019-05-29 15:45:00,94.97,94.97,94.8,94.83,34171.0,76.3323,76.3323,76.1957,76.2198,34171.0
2019-05-29 15:50:00,94.83,94.92,94.7,94.92,56884.0,76.2198,76.2921,76.1153,76.2921,56884.0
2019-05-29 15:55:00,94.93,95.11,94.8,94.8,294161.0,76.3002,76.4448,76.1957,76.1957,294161.0
2019-05-30 09:30:00,95.4,95.73,95.38,95.69,65455.0,76.6779,76.9432,76.6618,76.911,65455.0
2019-05-30 09:35:00,95.67,96.07,95.67,95.99,28502.0,76.8949,77.2164,76.8949,77.1521,28502.0
2019-05-30 09:40:00,96.0,96.13,95.86,95.96,38383.0,77.1602,77.2647,77.0476,77.128,38383.0
2019-05-30 09:45:00,95.94,95.99,95.72,95.82,22855.0,77.1119,77.1521,76.9351,77.0155,22855.0
2019-05-30 09:50:00,95.81,95.82,95.51,95.62,25844.0,77.0075,77.0155,76.7663,76.8547,25844.0
2019-05-30 09:55:00,95.62,95.84,95.53,95.84,22685.0,76.8547,77.0316,76.7824,77.0316,22685.0
2019-05-30 10:00:00,95.81,95.81,95.57,95.65,37303.0,77.0075,77.0075,76.8146,76.8789,37303.0
2019-05-30 10:05:00,95.65,95.65,95.34,95.38,22782.0,76.8789,76.8789,76.6297,76.6618,22782.0
2019-05-30 10:10:00,95.41,95.55,95.32,95.37,19384.0,76.686,76.7985,76.6136,76.6538,19384.0
2019-05-30 10:15:00,95.38,95.43,95.33,95.41,22203.0,76.6618,76.702,76.6217,76.686,22203.0
2019-05-30 10:20:00,95.4,95.62,95.35,95.54,30652.0,76.6779,76.8547,76.6377,76.7904,30652.0
2019-05-30 10:25:00,95.53,95.64,95.5,95.6,38410.0,76.7824,76.8708,76.7583,76.8387,38410.0
2019-05-30 10:30:00,95.61,95.74,95.58,95.74,16671.0,76.8467,76.9512,76.8226,76.9512,16671.0
2019-05-30 10:35:00,95.71,95.79,95.57,95.61,27596.0,76.9271,76.9914,76.8146,76.8467,27596.0
2019-05-30 10:40:00,95.6,95.64,95.53,95.61,19536.0,76.8387,76.8708,76.7824,76.8467,19536.0
2019-05-30 10:45:00,95.6,95.61,95.51,95.54,11782.0,76.8387,76.8467,76.7663,76.7904,11782.0
2019-05-30 10:50:00,95.53,95.53,95.35,95.42,31254.0,76.7824,76.7824,76.6377,76.694,31254.0
2019-05-30 10:55:00,95.42,95.6,95.42,95.57,16836.0,76.694,76.8387,76.694,76.8146,16836.0
2019-05-30 11:00:00,95.56,95.61,95.32,95.47,21905.0,76.8065,76.8467,76.6136,76.7342,21905.0
2019-05-30 11:05:00,95.46,95.48,95.29,95.42,30355.0,76.7261,76.7422,76.5895,76.694,30355.0
2019-05-30 11:10:00,95.42,95.49,95.36,95.45,25469.0,76.694,76.7503,76.6458,76.7181,25469.0
2019-05-30 11:15:00,95.47,95.47,95.15,95.15,11861.0,76.7342,76.7342,76.477,76.477,11861.0
2019-05-30 11:20:00,95.16,95.19,95.09,95.12,18189.0,76.485,76.5091,76.4288,76.4529,18189.0
2019-05-30 11:25:00,95.12,95.12,95.02,95.06,32564.0,76.4529,76.4529,76.3725,76.4046,32564.0
2019-05-30 11:30:00,95.06,95.14,95.02,95.05,77692.0,76.4046,76.4689,76.3725,76.3966,77692.0
2019-05-30 11:35:00,95.06,95.22,95.05,95.16,15688.0,76.4046,76.5332,76.3966,76.485,15688.0
2019-05-30 11:40:00,95.17,95.25,95.06,95.13,32022.0,76.4931,76.5574,76.4046,76.4609,32022.0
2019-05-30 11:45:00,95.15,95.28,95.14,95.25,15033.0,76.477,76.5815,76.4689,76.5574,15033.0
2019-05-30 11:50:00,95.23,95.26,95.1,95.23,47628.0,76.5413,76.5654,76.4368,76.5413,47628.0
2019-05-30 11:55:00,95.23,95.36,95.19,95.27,26004.0,76.5413,76.6458,76.5091,76.5734,26004.0
2019-05-30 12:00:00,95.29,95.32,95.18,95.24,14165.0,76.5895,76.6136,76.5011,76.5493,14165.0
2019-05-30 12:05:00,95.23,95.27,95.15,95.22,7950.0,76.5413,76.5734,76.477,76.5332,7950.0
2019-05-30 12:10:00,95.22,95.27,95.13,95.17,9571.0,76.5332,76.5734,76.4609,76.4931,9571.0
2019-05-30 12:15:00,95.2,95.28,95.15,95.21,9749.0,76.5172,76.5815,76.477,76.5252,9749.0
2019-05-30 12:20:00,95.21,95.32,95.16,95.32,15255.0,76.5252,76.6136,76.485,76.6136,15255.0
2019-05-30 12:25:00,95.31,95.31,95.14,95.16,10056.0,76.6056,76.6056,76.4689,76.485,10056.0
2019-05-30 12:30:00,95.16,95.28,95.16,95.27,6825.0,76.485,76.5815,76.485,76.5734,6825.0
2019-05-30 12:35:00,95.28,95.48,95.28,95.46,11521.0,76.5815,76.7422,76.5815,76.7261,11521.0
2019-05-30 12:40:00,95.46,95.58,95.43,95.55,25695.0,76.7261,76.8226,76.702,76.7985,25695.0
2019-05-30 12:45:00,95.56,95.62,95.53,95.6,8400.0,76.8065,76.8547,76.7824,76.8387,8400.0
2019-05-30 12:50:00,95.62,95.64,95.57,95.57,10311.0,76.8547,76.8708,76.8146,76.8146,10311.0
2019-05-30 12:55:00,95.56,95.6,95.48,95.54,9606.0,76.8065,76.8387,76.7422,76.7904,9606.0
2019-05-30 13:00:00,95.56,95.61,95.55,95.56,9803.0,76.8065,76.8467,76.7985,76.8065,9803.0
2019-05-30 13:05:00,95.55,95.57,95.49,95.54,5935.0,76.7985,76.8146,76.7503,76.7904,5935.0
2019-05-30 13:10:00,95.55,95.59,95.52,95.57,7390.0,76.7985,76.8306,76.7744,76.8146,7390.0
2019-05-30 13:15:00,95.58,95.6,95.51,95.54,11202.0,76.8226,76.8387,76.7663,76.7904,11202.0
2019-05-30 13:20:00,95.54,95.59,95.5,95.57,11228.0,76.7904,76.8306,76.7583,76.8146,11228.0
2019-05-30 13:25:00,95.54,95.54,95.45,95.5,7027.0,76.7904,76.7904,76.7181,76.7583,7027.0
2019-05-30 13:30:00,95.51,95.51,95.38,95.4,9656.0,76.7663,76.7663,76.6618,76.6779,9656.0
2019-05-30 13:35:00,95.41,95.41,95.33,95.34,6004.0,76.686,76.686,76.6217,76.6297,6004.0
2019-05-30 13:40:00,95.32,95.39,95.3,95.36,8018.0,76.6136,76.6699,76.5975,76.6458,8018.0
2019-05-30 13:45:00,95.35,95.36,95.28,95.3,6516.0,76.6377,76.6458,76.5815,76.5975,6516.0
2019-05-30 13:50:00,95.31,95.35,95.3,95.34,7014.0,76.6056,76.6377,76.5975,76.6297,7014.0
2019-05-30 13:55:00,95.36,95.46,95.35,95.45,11065.0,76.6458,76.7261,76.6377,76.7181,11065.0
2019-05-30 14:00:00,95.45,95.52,95.44,95.45,5558.0,76.7181,76.7744,76.7101,76.7181,5558.0
2019-05-30 14:05:00,95.44,95.46,95.36,95.38,7038.0,76.7101,76.7261,76.6458,76.6618,7038.0
2019-05-30 14:10:00,95.38,95.44,95.32,95.32,8114.0,76.6618,76.7101,76.6136,76.6136,8114.0
2019-05-30 14:15:00,95.32,95.38,95.3,95.34,10298.0,76.6136,76.6618,76.5975,76.6297,10298.0
2019-05-30 14:20:00,95.36,95.39,95.2,95.23,19341.0,76.6458,76.6699,76.5172,76.5413,19341.0
2019-05-30 14:25:00,95.22,95.29,95.19,95.25,7504.0,76.5332,76.5895,76.5091,76.5574,7504.0
2019-05-30 14:30:00,95.23,95.28,95.21,95.25,10664.0,76.5413,76.5815,76.5252,76.5574,10664.0
2019-05-30 14:35:00,95.25,95.27,95.09,95.14,14293.0,76.5574,76.5734,76.4288,76.4689,14293.0
2019-05-30 14:40:00,95.13,95.22,95.13,95.17,15451.0,76.4609,76.5332,76.4609,76.4931,15451.0
2019-05-30 14:45:00,95.17,95.33,95.15,95.33,26423.0,76.4931,76.6217,76.477,76.6217,26423.0
2019-05-30 14:50:00,95.32,95.46,95.3,95.42,19280.0,76.6136,76.7261,76.5975,76.694,19280.0
2019-05-30 14:55:00,95.43,95.59,95.43,95.57,30854.0,76.702,76.8306,76.702,76.8146,30854.0
2019-05-30 15:00:00,95.56,95.56,95.39,95.42,24788.0,76.8065,76.8065,76.6699,76.694,24788.0
2019-05-30 15:05:00,95.42,95.46,95.25,95.38,25422.0,76.694,76.7261,76.5574,76.6618,25422.0
2019-05-30 15:10:00,95.36,95.5,95.35,95.5,31133.0,76.6458,76.7583,76.6377,76.7583,31133.0
2019-05-30 15:15:00,95.5,95.54,95.42,95.42,22461.0,76.7583,76.7904,76.694,76.694,22461.0
2019-05-30 15:20:00,95.4,95.6,95.37,95.56,31015.0,76.6779,76.8387,76.6538,76.8065,31015.0
2019-05-30 15:25:00,95.56,95.69,95.49,95.61,22389.0,76.8065,76.911,76.7503,76.8467,22389.0
2019-05-30 15:30:00,95.59,95.59,95.42,95.54,20696.0,76.8306,76.8306,76.694,76.7904,20696.0
2019-05-30 15:35:00,95.54,95.84,95.53,95.71,36210.0,76.7904,77.0316,76.7824,76.9271,36210.0
2019-05-30 15:40:00,95.71,95.75,95.55,95.61,30480.0,76.9271,76.9592,76.7985,76.8467,30480.0
2019-05-30 15:45:00,95.61,95.73,95.56,95.73,43778.0,76.8467,76.9432,76.8065,76.9432,43778.0
2019-05-30 15:50:00,95.73,95.73,95.57,95.58,66460.0,76.9432,76.9432,76.8146,76.8226,66460.0
2019-05-30 15:55:00,95.58,95.8,95.57,95.75,121531.0,76.8226,76.9994,76.8146,76.9592,121531.0
2019-05-31 09:30:00,94.38,94.81,94.25,94.42,87352.0,75.8581,76.2037,75.7536,75.8902,87352.0
2019-05-31 09:35:00,94.37,94.87,94.37,94.73,41773.0,75.8501,76.2519,75.8501,76.1394,41773.0
2019-05-31 09:40:00,94.7,94.73,94.42,94.67,20309.0,76.1153,76.1394,75.8902,76.0912,20309.0
2019-05-31 09:45:00,94.69,94.72,94.42,94.49,35885.0,76.1073,76.1314,75.8902,75.9465,35885.0
2019-05-31 09:50:00,94.49,94.78,94.45,94.73,38635.0,75.9465,76.1796,75.9144,76.1394,38635.0
2019-05-31 09:55:00,94.76,94.79,94.61,94.79,21559.0,76.1635,76.1876,76.043,76.1876,21559.0
2019-05-31 10:00:00,94.8,95.0,94.71,94.77,29898.0,76.1957,76.3564,76.1233,76.1716,29898.0
2019-05-31 10:05:00,94.78,94.79,94.65,94.7,41807.0,76.1796,76.1876,76.0751,76.1153,41807.0
2019-05-31 10:10:00,94.7,94.78,94.57,94.61,31613.0,76.1153,76.1796,76.0108,76.043,31613.0
2019-05-31 10:15:00,94.63,94.64,94.52,94.53,20361.0,76.059,76.0671,75.9706,75.9787,20361.0
2019-05-31 10:20:00,94.54,94.63,94.47,94.54,44676.0,75.9867,76.059,75.9304,75.9867,44676.0
2019-05-31 10:25:00,94.54,94.65,94.46,94.51,22310.0,75.9867,76.0751,75.9224,75.9626,22310.0
2019-05-31 10:30:00,94.51,94.58,94.48,94.54,16827.0,75.9626,76.0188,75.9385,75.9867,16827.0
2019-05-31 10:35:00,94.53,94.74,94.42,94.65,82156.0,75.9787,76.1474,75.8902,76.0751,82156.0
2019-05-31 10:40:00,94.67,94.73,94.56,94.59,22739.0,76.0912,76.1394,76.0028,76.0269,22739.0
2019-05-31 10:45:00,94.59,94.63,94.5,94.63,23460.0,76.0269,76.059,75.9545,76.059,23460.0
2019-05-31 10:50:00,94.64,94.67,94.48,94.5,28356.0,76.0671,76.0912,75.9385,75.9545,28356.0
2019-05-31 10:55:00,94.52,94.52,94.36,94.4,26186.0,75.9706,75.9706,75.842,75.8742,26186.0
2019-05-31 11:00:00,94.39,94.41,94.24,94.33,46531.0,75.8661,75.8822,75.7456,75.8179,46531.0
2019-05-31 11:05:00,94.33,94.35,94.22,94.27,26139.0,75.8179,75.834,75.7295,75.7697,26139.0
2019-05-31 11:10:00,94.26,94.32,94.19,94.19,16529.0,75.7616,75.8099,75.7054,75.7054,16529.0
2019-05-31 11:15:00,94.2,94.31,94.16,94.18,20485.0,75.7134,75.8018,75.6813,75.6973,20485.0
2019-05-31 11:20:00,94.21,94.32,94.2,94.3,28278.0,75.7215,75.8099,75.7134,75.7938,28278.0
2019-05-31 11:25:00,94.3,94.41,94.2,94.37,25408.0,75.7938,75.8822,75.7134,75.8501,25408.0
2019-05-31 11:30:00,94.35,94.38,94.28,94.28,13534.0,75.834,75.8581,75.7777,75.7777,13534.0
2019-05-31 11:35:00,94.29,94.32,94.12,94.15,17043.0,75.7858,75.8099,75.6491,75.6732,17043.0
2019-05-31 11:40:00,94.13,94.14,94.04,94.05,21948.0,75.6572,75.6652,75.5848,75.5929,21948.0
2019-05-31 11:45:00,94.04,94.09,94.0,94.07,20984.0,75.5848,75.625,75.5527,75.6089,20984.0
2019-05-31 11:50:00,94.07,94.11,93.96,93.98,18938.0,75.6089,75.6411,75.5205,75.5366,18938.0
2019-05-31 11:55:00,93.97,94.1,93.94,94.1,23662.0,75.5286,75.633,75.5044,75.633,23662.0
2019-05-31 12:00:00,94.09,94.15,93.98,94.12,21676.0,75.625,75.6732,75.5366,75.6491,21676.0
2019-05-31 12:05:00,94.13,94.24,94.12,94.17,14499.0,75.6572,75.7456,75.6491,75.6893,14499.0
2019-05-31 12:10:00,94.16,94.23,94.12,94.2,19470.0,75.6813,75.7375,75.6491,75.7134,19470.0
2019-05-31 12:15:00,94.19,94.19,94.1,94.12,12186.0,75.7054,75.7054,75.633,75.6491,12186.0
2019-05-31 12:20:00,94.13,94.13,93.98,93.98,25273.0,75.6572,75.6572,75.5366,75.5366,25273.0
2019-05-31 12:25:00,93.99,94.03,93.91,93.95,34916.0,75.5446,75.5768,75.4803,75.5125,34916.0
2019-05-31 12:30:00,93.94,93.94,93.64,93.7,59703.0,75.5044,75.5044,75.2633,75.3115,59703.0
2019-05-31 12:35:00,93.71,93.77,93.62,93.62,20739.0,75.3196,75.3678,75.2472,75.2472,20739.0
2019-05-31 12:40:00,93.66,93.69,93.5,93.54,40390.0,75.2794,75.3035,75.1508,75.1829,40390.0
2019-05-31 12:45:00,93.55,93.66,93.53,93.62,22986.0,75.191,75.2794,75.1749,75.2472,22986.0
2019-05-31 12:50:00,93.62,93.62,93.5,93.53,31477.0,75.2472,75.2472,75.1508,75.1749,31477.0
2019-05-31 12:55:00,93.51,93.59,93.43,93.51,35515.0,75.1588,75.2231,75.0945,75.1588,35515.0
2019-05-31 13:00:00,93.5,93.53,93.45,93.49,39683.0,75.1508,75.1749,75.1106,75.1428,39683.0
2019-05-31 13:05:00,93.47,93.49,93.4,93.42,65653.0,75.1267,75.1428,75.0704,75.0865,65653.0
2019-05-31 13:10:00,93.42,93.46,93.34,93.41,118940.0,75.0865,75.1186,75.0222,75.0785,118940.0
2019-05-31 13:15:00,93.42,93.48,93.35,93.36,71550.0,75.0865,75.1347,75.0302,75.0383,71550.0
2019-05-31 13:20:00,93.37,93.4,93.26,93.29,105406.0,75.0463,75.0704,74.9579,74.982,105406.0
2019-05-31 13:25:00,93.29,93.34,93.24,93.28,53934.0,74.982,75.0222,74.9418,74.974,53934.0
2019-05-31 13:30:00,93.28,93.29,93.2,93.22,73287.0,74.974,74.982,74.9097,74.9257,73287.0
2019-05-31 13:35:00,93.21,93.29,93.16,93.17,63396.0,74.9177,74.982,74.8775,74.8856,63396.0
2019-05-31 13:40:00,93.18,93.2,93.03,93.03,74348.0,74.8936,74.9097,74.773,74.773,74348.0
2019-05-31 13:45:00,93.04,93.5,93.04,93.41,81349.0,74.7811,75.1508,74.7811,75.0785,81349.0
2019-05-31 13:50:00,93.43,93.46,93.23,93.44,32709.0,75.0945,75.1186,74.9338,75.1026,32709.0
2019-05-31 13:55:00,93.47,93.63,93.46,93.61,17165.0,75.1267,75.2553,75.1186,75.2392,17165.0
2019-05-31 14:00:00,93.61,93.69,93.5,93.64,29331.0,75.2392,75.3035,75.1508,75.2633,29331.0
2019-05-31 14:05:00,93.62,93.62,93.35,93.39,46356.0,75.2472,75.2472,75.0302,75.0624,46356.0
2019-05-31 14:10:00,93.39,93.47,93.19,93.19,20354.0,75.0624,75.1267,74.9016,74.9016,20354.0
2019-05-31 14:15:00,93.23,93.27,93.11,93.12,19761.0,74.9338,74.9659,74.8373,74.8454,19761.0
2019-05-31 14:20:00,93.1,93.16,93.04,93.09,20876.0,74.8293,74.8775,74.7811,74.8213,20876.0
2019-05-31 14:25:00,93.1,93.11,93.01,93.02,19700.0,74.8293,74.8373,74.757,74.765,19700.0
2019-05-31 14:30:00,93.02,93.05,92.95,93.01,51106.0,74.765,74.7891,74.7087,74.757,51106.0
2019-05-31 14:35:00,93.0,93.02,92.95,92.98,17592.0,74.7489,74.765,74.7087,74.7328,17592.0
2019-05-31 14:40:00,92.99,93.17,92.96,93.11,63870.0,74.7409,74.8856,74.7168,74.8373,63870.0
2019-05-31 14:45:00,93.1,93.2,93.04,93.05,24444.0,74.8293,74.9097,74.7811,74.7891,24444.0
2019-05-31 14:50:00,93.05,93.16,93.05,93.15,21253.0,74.7891,74.8775,74.7891,74.8695,21253.0
2019-05-31 14:55:00,93.15,93.21,93.12,93.14,24699.0,74.8695,74.9177,74.8454,74.8614,24699.0
2019-05-31 15:00:00,93.13,93.13,92.97,92.99,27430.0,74.8534,74.8534,74.7248,74.7409,27430.0
2019-05-31 15:05:00,92.99,93.05,92.96,93.05,29673.0,74.7409,74.7891,74.7168,74.7891,29673.0
2019-05-31 15:10:00,93.03,93.11,93.02,93.1,22247.0,74.773,74.8373,74.765,74.8293,22247.0
2019-05-31 15:15:00,93.1,93.13,92.99,92.99,43501.0,74.8293,74.8534,74.7409,74.7409,43501.0
2019-05-31 15:20:00,92.98,92.99,92.86,92.86,37589.0,74.7328,74.7409,74.6364,74.6364,37589.0
2019-05-31 15:25:00,92.86,93.0,92.77,92.97,36342.0,74.6364,74.7489,74.5641,74.7248,36342.0
2019-05-31 15:30:00,92.95,93.06,92.91,92.99,42908.0,74.7087,74.7971,74.6766,74.7409,42908.0
2019-05-31 15:35:00,92.99,92.99,92.82,92.82,40763.0,74.7409,74.7409,74.6042,74.6042,40763.0
2019-05-31 15:40:00,92.83,92.86,92.65,92.7,46182.0,74.6123,74.6364,74.4676,74.5078,46182.0
2019-05-31 15:45:00,92.69,92.9,92.67,92.89,90540.0,74.4998,74.6685,74.4837,74.6605,90540.0
2019-05-31 15:50:00,92.88,92.91,92.82,92.83,75400.0,74.6525,74.6766,74.6042,74.6123,75400.0
2019-05-31 15:55:00,92.83,92.97,92.76,92.9,161455.0,74.6123,74.7248,74.556,74.6685,161455.0
2019-06-03 09:30:00,92.84,93.26,92.83,93.13,71524.0,74.6203,74.9579,74.6123,74.8534,71524.0
2019-06-03 09:35:00,93.16,93.68,93.16,93.56,32077.0,74.8775,75.2955,74.8775,75.199,32077.0
2019-06-03 09:40:00,93.47,93.74,93.47,93.58,15756.0,75.1267,75.3437,75.1267,75.2151,15756.0
2019-06-03 09:45:00,93.63,93.63,93.07,93.24,58193.0,75.2553,75.2553,74.8052,74.9418,58193.0
2019-06-03 09:50:00,93.22,93.42,93.09,93.14,84913.0,74.9257,75.0865,74.8213,74.8614,84913.0
2019-06-03 09:55:00,93.13,93.37,93.07,93.27,19366.0,74.8534,75.0463,74.8052,74.9659,19366.0
2019-06-03 10:00:00,93.25,93.44,93.09,93.44,50412.0,74.9499,75.1026,74.8213,75.1026,50412.0
2019-06-03 10:05:00,93.47,93.73,93.34,93.66,42623.0,75.1267,75.3357,75.0222,75.2794,42623.0
2019-06-03 10:10:00,93.65,93.76,93.56,93.71,27057.0,75.2714,75.3598,75.199,75.3196,27057.0
2019-06-03 10:15:00,93.68,93.88,93.6,93.87,49254.0,75.2955,75.4562,75.2312,75.4482,49254.0
2019-06-03 10:20:00,93.89,94.0,93.77,94.0,85176.0,75.4643,75.5527,75.3678,75.5527,85176.0
2019-06-03 10:25:00,94.01,94.18,93.9,94.14,124417.0,75.5607,75.6973,75.4723,75.6652,124417.0
2019-06-03 10:30:00,94.14,94.47,94.13,94.37,67492.0,75.6652,75.9304,75.6572,75.8501,67492.0
2019-06-03 10:35:00,94.37,94.61,94.35,94.58,91952.0,75.8501,76.043,75.834,76.0188,91952.0
2019-06-03 10:40:00,94.56,94.99,94.55,94.97,60954.0,76.0028,76.3484,75.9947,76.3323,60954.0
2019-06-03 10:45:00,94.95,95.06,94.9,94.92,99481.0,76.3162,76.4046,76.276,76.2921,99481.0
2019-06-03 10:50:00,94.91,95.04,94.9,94.97,104425.0,76.2841,76.3886,76.276,76.3323,104425.0
2019-06-03 10:55:00,94.97,95.07,94.92,94.92,84493.0,76.3323,76.4127,76.2921,76.2921,84493.0
2019-06-03 11:00:00,94.92,94.97,94.72,94.76,50566.0,76.2921,76.3323,76.1314,76.1635,50566.0
2019-06-03 11:05:00,94.76,94.76,94.51,94.53,35564.0,76.1635,76.1635,75.9626,75.9787,35564.0
2019-06-03 11:10:00,94.53,94.6,94.39,94.42,32856.0,75.9787,76.0349,75.8661,75.8902,32856.0
2019-06-03 11:15:00,94.42,94.54,94.41,94.45,31525.0,75.8902,75.9867,75.8822,75.9144,31525.0
2019-06-03 11:20:00,94.44,94.59,94.43,94.59,20325.0,75.9063,76.0269,75.8983,76.0269,20325.0
2019-06-03 11:25:00,94.58,94.61,94.48,94.49,25281.0,76.0188,76.043,75.9385,75.9465,25281.0
2019-06-03 11:30:00,94.5,94.61,94.5,94.52,36750.0,75.9545,76.043,75.9545,75.9706,36750.0
2019-06-03 11:35:00,94.52,94.54,94.43,94.48,27443.0,75.9706,75.9867,75.8983,75.9385,27443.0
2019-06-03 11:40:00,94.48,94.52,94.31,94.34,23095.0,75.9385,75.9706,75.8018,75.8259,23095.0
2019-06-03 11:45:00,94.36,94.43,94.25,94.28,22991.0,75.842,75.8983,75.7536,75.7777,22991.0
2019-06-03 11:50:00,94.29,94.38,94.28,94.33,21609.0,75.7858,75.8581,75.7777,75.8179,21609.0
2019-06-03 11:55:00,94.33,94.41,94.29,94.35,24276.0,75.8179,75.8822,75.7858,75.834,24276.0
2019-06-03 12:00:00,94.33,94.41,94.15,94.15,33922.0,75.8179,75.8822,75.6732,75.6732,33922.0
2019-06-03 12:05:00,94.16,94.2,94.06,94.13,17528.0,75.6813,75.7134,75.6009,75.6572,17528.0
2019-06-03 12:10:00,94.14,94.19,94.05,94.11,17773.0,75.6652,75.7054,75.5929,75.6411,17773.0
2019-06-03 12:15:00,94.09,94.15,94.04,94.13,15595.0,75.625,75.6732,75.5848,75.6572,15595.0
2019-06-03 12:20:00,94.14,94.17,94.07,94.1,15669.0,75.6652,75.6893,75.6089,75.633,15669.0
2019-06-03 12:25:00,94.11,94.15,94.05,94.06,17840.0,75.6411,75.6732,75.5929,75.6009,17840.0
2019-06-03 12:30:00,94.08,94.23,94.01,94.03,18294.0,75.617,75.7375,75.5607,75.5768,18294.0
2019-06-03 12:35:00,94.04,94.26,94.04,94.17,33752.0,75.5848,75.7616,75.5848,75.6893,33752.0
2019-06-03 12:40:00,94.15,94.19,94.09,94.12,35755.0,75.6732,75.7054,75.625,75.6491,35755.0
2019-06-03 12:45:00,94.13,94.15,94.05,94.09,29561.0,75.6572,75.6732,75.5929,75.625,29561.0
2019-06-03 12:50:00,94.08,94.09,93.9,93.91,26239.0,75.617,75.625,75.4723,75.4803,26239.0
2019-06-03 12:55:00,93.93,94.02,93.91,93.93,18919.0,75.4964,75.5687,75.4803,75.4964,18919.0
2019-06-03 13:00:00,93.94,94.05,93.83,94.01,17316.0,75.5044,75.5929,75.416,75.5607,17316.0
2019-06-03 13:05:00,94.01,94.08,93.97,94.06,39623.0,75.5607,75.617,75.5286,75.6009,39623.0
2019-06-03 13:10:00,94.06,94.09,94.01,94.04,109724.0,75.6009,75.625,75.5607,75.5848,109724.0
2019-06-03 13:15:00,94.02,94.07,93.98,94.01,87943.0,75.5687,75.6089,75.5366,75.5607,87943.0
2019-06-03 13:20:00,94.02,94.05,93.89,93.97,20262.0,75.5687,75.5929,75.4643,75.5286,20262.0
2019-06-03 13:25:00,93.98,94.41,93.98,94.16,68697.0,75.5366,75.8822,75.5366,75.6813,68697.0
2019-06-03 13:30:00,94.11,94.11,93.87,94.01,21001.0,75.6411,75.6411,75.4482,75.5607,21001.0
2019-06-03 13:35:00,94.0,94.06,93.89,93.93,14753.0,75.5527,75.6009,75.4643,75.4964,14753.0
2019-06-03 13:40:00,93.95,94.2,93.94,94.13,22514.0,75.5125,75.7134,75.5044,75.6572,22514.0
2019-06-03 13:45:00,94.12,94.17,94.06,94.1,48222.0,75.6491,75.6893,75.6009,75.633,48222.0
2019-06-03 13:50:00,94.08,94.17,94.05,94.1,47326.0,75.617,75.6893,75.5929,75.633,47326.0
2019-06-03 13:55:00,94.09,94.49,94.05,94.31,62740.0,75.625,75.9465,75.5929,75.8018,62740.0
2019-06-03 14:00:00,94.33,94.59,94.33,94.54,21408.0,75.8179,76.0269,75.8179,75.9867,21408.0
2019-06-03 14:05:00,94.56,94.57,94.42,94.48,21232.0,76.0028,76.0108,75.8902,75.9385,21232.0
2019-06-03 14:10:00,94.5,94.5,94.26,94.32,21240.0,75.9545,75.9545,75.7616,75.8099,21240.0
2019-06-03 14:15:00,94.3,94.33,94.2,94.27,16665.0,75.7938,75.8179,75.7134,75.7697,16665.0
2019-06-03 14:20:00,94.29,94.3,94.15,94.16,34229.0,75.7858,75.7938,75.6732,75.6813,34229.0
2019-06-03 14:25:00,94.17,94.18,94.02,94.16,17551.0,75.6893,75.6973,75.5687,75.6813,17551.0
2019-06-03 14:30:00,94.17,94.19,93.96,94.01,44704.0,75.6893,75.7054,75.5205,75.5607,44704.0
2019-06-03 14:35:00,94.02,94.05,93.9,93.97,13323.0,75.5687,75.5929,75.4723,75.5286,13323.0
2019-06-03 14:40:00,94.0,94.06,93.97,94.06,13807.0,75.5527,75.6009,75.5286,75.6009,13807.0
2019-06-03 14:45:00,94.07,94.14,93.99,94.0,42662.0,75.6089,75.6652,75.5446,75.5527,42662.0
2019-06-03 14:50:00,94.0,94.0,93.79,93.86,22712.0,75.5527,75.5527,75.3839,75.4401,22712.0
2019-06-03 14:55:00,93.88,93.96,93.8,93.87,15645.0,75.4562,75.5205,75.3919,75.4482,15645.0
2019-06-03 15:00:00,93.89,93.91,93.62,93.7,20048.0,75.4643,75.4803,75.2472,75.3115,20048.0
2019-06-03 15:05:00,93.7,93.82,93.7,93.75,25715.0,75.3115,75.408,75.3115,75.3517,25715.0
2019-06-03 15:10:00,93.75,93.89,93.61,93.89,24222.0,75.3517,75.4643,75.2392,75.4643,24222.0
2019-06-03 15:15:00,93.89,93.96,93.79,93.84,56924.0,75.4643,75.5205,75.3839,75.4241,56924.0
2019-06-03 15:20:00,93.86,93.94,93.8,93.82,96717.0,75.4401,75.5044,75.3919,75.408,96717.0
2019-06-03 15:25:00,93.8,93.83,93.58,93.68,32036.0,75.3919,75.416,75.2151,75.2955,32036.0
2019-06-03 15:30:00,93.67,93.67,93.44,93.58,33064.0,75.2874,75.2874,75.1026,75.2151,33064.0
2019-06-03 15:35:00,93.57,93.68,93.52,93.62,37724.0,75.2071,75.2955,75.1669,75.2472,37724.0
2019-06-03 15:40:00,93.64,93.81,93.6,93.75,71435.0,75.2633,75.4,75.2312,75.3517,71435.0
2019-06-03 15:45:00,93.76,93.85,93.7,93.8,58359.0,75.3598,75.4321,75.3115,75.3919,58359.0
2019-06-03 15:50:00,93.81,93.93,93.72,93.82,102575.0,75.4,75.4964,75.3276,75.408,102575.0
2019-06-03 15:55:00,93.81,94.17,93.81,94.09,283567.0,75.4,75.6893,75.4,75.625,283567.0
2019-06-04 09:30:00,95.39,95.67,95.38,95.64,44933.0,76.6699,76.8949,76.6618,76.8708,44933.0
2019-06-04 09:35:00,95.65,95.7,94.87,94.87,34151.0,76.8789,76.919,76.2519,76.2519,34151.0
2019-06-04 09:40:00,94.96,95.19,94.8,94.93,40458.0,76.3243,76.5091,76.1957,76.3002,40458.0
2019-06-04 09:45:00,94.95,95.11,94.83,94.98,34612.0,76.3162,76.4448,76.2198,76.3403,34612.0
2019-06-04 09:50:00,94.98,94.98,94.74,94.88,52528.0,76.3403,76.3403,76.1474,76.26,52528.0
2019-06-04 09:55:00,94.89,95.07,94.82,95.03,51355.0,76.268,76.4127,76.2117,76.3805,51355.0
2019-06-04 10:00:00,95.05,95.13,94.93,94.99,38011.0,76.3966,76.4609,76.3002,76.3484,38011.0
2019-06-04 10:05:00,95.0,95.1,94.69,94.79,26005.0,76.3564,76.4368,76.1073,76.1876,26005.0
2019-06-04 10:10:00,94.81,95.07,94.81,95.07,20079.0,76.2037,76.4127,76.2037,76.4127,20079.0
2019-06-04 10:15:00,95.1,95.24,94.98,95.08,25835.0,76.4368,76.5493,76.3403,76.4207,25835.0
2019-06-04 10:20:00,95.09,95.14,94.93,95.03,51085.0,76.4288,76.4689,76.3002,76.3805,51085.0
2019-06-04 10:25:00,95.02,95.34,95.0,95.24,92077.0,76.3725,76.6297,76.3564,76.5493,92077.0
2019-06-04 10:30:00,95.28,95.49,95.22,95.4,42778.0,76.5815,76.7503,76.5332,76.6779,42778.0
2019-06-04 10:35:00,95.38,95.51,95.35,95.41,27618.0,76.6618,76.7663,76.6377,76.686,27618.0
2019-06-04 10:40:00,95.43,95.47,95.3,95.44,32390.0,76.702,76.7342,76.5975,76.7101,32390.0
2019-06-04 10:45:00,95.41,95.43,95.27,95.34,32918.0,76.686,76.702,76.5734,76.6297,32918.0
2019-06-04 10:50:00,95.34,95.65,95.34,95.51,51509.0,76.6297,76.8789,76.6297,76.7663,51509.0
2019-06-04 10:55:00,95.53,95.82,95.53,95.71,51826.0,76.7824,77.0155,76.7824,76.9271,51826.0
2019-06-04 11:00:00,95.71,95.83,95.64,95.78,46624.0,76.9271,77.0235,76.8708,76.9833,46624.0
2019-06-04 11:05:00,95.81,95.95,95.67,95.75,51598.0,77.0075,77.12,76.8949,76.9592,51598.0
2019-06-04 11:10:00,95.71,95.83,95.67,95.7,30561.0,76.9271,77.0235,76.8949,76.919,30561.0
2019-06-04 11:15:00,95.72,95.74,95.6,95.66,25313.0,76.9351,76.9512,76.8387,76.8869,25313.0
2019-06-04 11:20:00,95.66,95.86,95.66,95.84,56926.0,76.8869,77.0476,76.8869,77.0316,56926.0
2019-06-04 11:25:00,95.84,96.03,95.72,96.03,61145.0,77.0316,77.1843,76.9351,77.1843,61145.0
2019-06-04 11:30:00,96.01,96.25,95.97,96.21,37388.0,77.1682,77.3611,77.1361,77.329,37388.0
2019-06-04 11:35:00,96.22,96.26,96.07,96.07,38086.0,77.337,77.3691,77.2164,77.2164,38086.0
2019-06-04 11:40:00,96.1,96.14,96.05,96.1,37445.0,77.2405,77.2727,77.2004,77.2405,37445.0
2019-06-04 11:45:00,96.1,96.15,96.02,96.05,27182.0,77.2405,77.2807,77.1762,77.2004,27182.0
2019-06-04 11:50:00,96.07,96.07,95.94,95.99,17074.0,77.2164,77.2164,77.1119,77.1521,17074.0
2019-06-04 11:55:00,96.01,96.06,95.89,95.98,28504.0,77.1682,77.2084,77.0718,77.1441,28504.0
2019-06-04 12:00:00,95.98,96.0,95.86,95.99,108214.0,77.1441,77.1602,77.0476,77.1521,108214.0
2019-06-04 12:05:00,96.0,96.3,95.99,96.27,1024517.0,77.1602,77.4013,77.1521,77.3772,1024517.0
2019-06-04 12:10:00,96.28,96.31,96.18,96.24,9287.0,77.3852,77.4093,77.3048,77.3531,9287.0
2019-06-04 12:15:00,96.26,96.36,96.22,96.36,10879.0,77.3691,77.4495,77.337,77.4495,10879.0
2019-06-04 12:20:00,96.36,96.47,96.36,96.4,16190.0,77.4495,77.5379,77.4495,77.4817,16190.0
2019-06-04 12:25:00,96.4,96.45,96.31,96.34,8163.0,77.4817,77.5219,77.4093,77.4334,8163.0
2019-06-04 12:30:00,96.34,96.4,96.18,96.2,11480.0,77.4334,77.4817,77.3048,77.3209,11480.0
2019-06-04 12:35:00,96.21,96.41,96.21,96.35,13263.0,77.329,77.4897,77.329,77.4415,13263.0
2019-06-04 12:40:00,96.34,96.43,96.27,96.4,7495.0,77.4334,77.5058,77.3772,77.4817,7495.0
2019-06-04 12:45:00,96.4,96.53,96.4,96.5,12714.0,77.4817,77.5862,77.4817,77.562,12714.0
2019-06-04 12:50:00,96.53,96.69,96.51,96.69,11090.0,77.5862,77.7148,77.5701,77.7148,11090.0
2019-06-04 12:55:00,96.69,96.8,96.69,96.77,25132.0,77.7148,77.8032,77.7148,77.7791,25132.0
2019-06-04 13:00:00,96.79,96.79,96.6,96.61,8537.0,77.7951,77.7951,77.6424,77.6505,8537.0
2019-06-04 13:05:00,96.62,96.65,96.54,96.58,12204.0,77.6585,77.6826,77.5942,77.6263,12204.0
2019-06-04 13:10:00,96.61,96.62,96.48,96.57,16111.0,77.6505,77.6585,77.546,77.6183,16111.0
2019-06-04 13:15:00,96.58,96.58,96.36,96.44,16736.0,77.6263,77.6263,77.4495,77.5138,16736.0
2019-06-04 13:20:00,96.44,96.65,96.42,96.65,16282.0,77.5138,77.6826,77.4977,77.6826,16282.0
2019-06-04 13:25:00,96.64,96.8,96.61,96.76,15970.0,77.6746,77.8032,77.6505,77.771,15970.0
2019-06-04 13:30:00,96.76,96.96,96.73,96.95,20591.0,77.771,77.9318,77.7469,77.9237,20591.0
2019-06-04 13:35:00,96.94,96.97,96.82,96.97,34483.0,77.9157,77.9398,77.8192,77.9398,34483.0
2019-06-04 13:40:00,96.97,97.14,96.89,97.02,86193.0,77.9398,78.0764,77.8755,77.98,86193.0
2019-06-04 13:45:00,97.04,97.12,96.99,97.1,19555.0,77.9961,78.0604,77.9559,78.0443,19555.0
2019-06-04 13:50:00,97.13,97.18,97.03,97.07,27805.0,78.0684,78.1086,77.988,78.0202,27805.0
2019-06-04 13:55:00,97.07,97.26,97.05,97.23,19612.0,78.0202,78.1729,78.0041,78.1488,19612.0
2019-06-04 14:00:00,97.23,97.29,97.08,97.22,20655.0,78.1488,78.197,78.0282,78.1407,20655.0
2019-06-04 14:05:00,97.22,97.24,97.15,97.18,31881.0,78.1407,78.1568,78.0845,78.1086,31881.0
2019-06-04 14:10:00,97.18,97.22,96.9,96.94,14905.0,78.1086,78.1407,77.8835,77.9157,14905.0
2019-06-04 14:15:00,96.95,96.97,96.87,96.95,27467.0,77.9237,77.9398,77.8594,77.9237,27467.0
2019-06-04 14:20:00,96.96,97.03,96.82,96.87,22778.0,77.9318,77.988,77.8192,77.8594,22778.0
2019-06-04 14:25:00,96.87,97.02,96.82,96.97,24243.0,77.8594,77.98,77.8192,77.9398,24243.0
2019-06-04 14:30:00,96.97,96.99,96.9,96.95,19562.0,77.9398,77.9559,77.8835,77.9237,19562.0
2019-06-04 14:35:00,96.97,96.97,96.86,96.91,13056.0,77.9398,77.9398,77.8514,77.8916,13056.0
2019-06-04 14:40:00,96.93,96.99,96.88,96.98,17739.0,77.9077,77.9559,77.8675,77.9478,17739.0
2019-06-04 14:45:00,96.99,97.09,96.98,97.07,27799.0,77.9559,78.0363,77.9478,78.0202,27799.0
2019-06-04 14:50:00,97.08,97.14,97.01,97.06,18972.0,78.0282,78.0764,77.972,78.0121,18972.0
2019-06-04 14:55:00,97.06,97.11,97.04,97.04,15848.0,78.0121,78.0523,77.9961,77.9961,15848.0
2019-06-04 15:00:00,97.05,97.2,97.04,97.19,22515.0,78.0041,78.1247,77.9961,78.1166,22515.0
2019-06-04 15:05:00,97.19,97.36,97.18,97.33,61428.0,78.1166,78.2533,78.1086,78.2292,61428.0
2019-06-04 15:10:00,97.32,97.4,97.3,97.37,25912.0,78.2211,78.2854,78.205,78.2613,25912.0
2019-06-04 15:15:00,97.37,97.46,97.31,97.41,40086.0,78.2613,78.3336,78.2131,78.2935,40086.0
2019-06-04 15:20:00,97.4,97.45,97.35,97.45,38840.0,78.2854,78.3256,78.2452,78.3256,38840.0
2019-06-04 15:25:00,97.45,97.54,97.42,97.52,29644.0,78.3256,78.3979,78.3015,78.3819,29644.0
2019-06-04 15:30:00,97.52,97.55,97.42,97.45,54582.0,78.3819,78.406,78.3015,78.3256,54582.0
2019-06-04 15:35:00,97.45,97.51,97.38,97.41,65072.0,78.3256,78.3738,78.2693,78.2935,65072.0
2019-06-04 15:40:00,97.4,97.42,97.27,97.32,59168.0,78.2854,78.3015,78.1809,78.2211,59168.0
2019-06-04 15:45:00,97.31,97.45,97.3,97.42,69659.0,78.2131,78.3256,78.205,78.3015,69659.0
2019-06-04 15:50:00,97.42,97.47,97.35,97.43,107133.0,78.3015,78.3417,78.2452,78.3095,107133.0
2019-06-04 15:55:00,97.43,97.68,97.32,97.66,252778.0,78.3095,78.5105,78.2211,78.4944,252778.0
2019-06-05 09:30:00,98.33,98.65,98.29,98.52,87034.0,79.0329,79.2901,79.0008,79.1856,87034.0
2019-06-05 09:35:00,98.53,98.54,98.02,98.21,30228.0,79.1937,79.2017,78.7837,78.9365,30228.0
2019-06-05 09:40:00,98.18,98.19,97.82,97.86,25358.0,78.9123,78.9204,78.623,78.6551,25358.0
2019-06-05 09:45:00,97.9,97.93,97.7,97.75,76307.0,78.6873,78.7114,78.5265,78.5667,76307.0
2019-06-05 09:50:00,97.8,98.1,97.73,98.07,19630.0,78.6069,78.848,78.5507,78.8239,19630.0
2019-06-05 09:55:00,98.04,98.13,97.75,98.04,20611.0,78.7998,78.8722,78.5667,78.7998,20611.0
2019-06-05 10:00:00,98.04,98.15,97.81,97.83,22939.0,78.7998,78.8882,78.615,78.631,22939.0
2019-06-05 10:05:00,97.81,97.93,97.69,97.88,47444.0,78.615,78.7114,78.5185,78.6712,47444.0
2019-06-05 10:10:00,97.87,97.97,97.78,97.97,15073.0,78.6632,78.7436,78.5908,78.7436,15073.0
2019-06-05 10:15:00,97.91,98.05,97.85,97.98,19446.0,78.6953,78.8079,78.6471,78.7516,19446.0
2019-06-05 10:20:00,97.96,98.19,97.94,98.0,15928.0,78.7355,78.9204,78.7194,78.7677,15928.0
2019-06-05 10:25:00,98.0,98.0,97.92,97.99,52091.0,78.7677,78.7677,78.7034,78.7596,52091.0
2019-06-05 10:30:00,97.98,97.98,97.7,97.76,26073.0,78.7516,78.7516,78.5265,78.5748,26073.0
2019-06-05 10:35:00,97.75,97.82,97.68,97.78,15569.0,78.5667,78.623,78.5105,78.5908,15569.0
2019-06-05 10:40:00,97.76,97.86,97.68,97.71,13346.0,78.5748,78.6551,78.5105,78.5346,13346.0
2019-06-05 10:45:00,97.67,97.79,97.65,97.68,44794.0,78.5024,78.5989,78.4864,78.5105,44794.0
2019-06-05 10:50:00,97.65,97.75,97.58,97.72,47929.0,78.4864,78.5667,78.4301,78.5426,47929.0
2019-06-05 10:55:00,97.7,97.85,97.62,97.82,25217.0,78.5265,78.6471,78.4622,78.623,25217.0
2019-06-05 11:00:00,97.85,98.17,97.82,98.15,18481.0,78.6471,78.9043,78.623,78.8882,18481.0
2019-06-05 11:05:00,98.16,98.24,98.07,98.09,19385.0,78.8963,78.9606,78.8239,78.84,19385.0
2019-06-05 11:10:00,98.08,98.21,98.03,98.2,16899.0,78.832,78.9365,78.7918,78.9284,16899.0
2019-06-05 11:15:00,98.18,98.24,97.96,97.98,16771.0,78.9123,78.9606,78.7355,78.7516,16771.0
2019-06-05 11:20:00,98.01,98.12,97.93,98.06,29542.0,78.7757,78.8641,78.7114,78.8159,29542.0
2019-06-05 11:25:00,98.06,98.17,97.99,98.14,16157.0,78.8159,78.9043,78.7596,78.8802,16157.0
2019-06-05 11:30:00,98.18,98.19,98.0,98.01,10460.0,78.9123,78.9204,78.7677,78.7757,10460.0
2019-06-05 11:35:00,98.0,98.21,97.97,98.16,11788.0,78.7677,78.9365,78.7436,78.8963,11788.0
2019-06-05 11:40:00,98.16,98.16,97.96,98.06,9510.0,78.8963,78.8963,78.7355,78.8159,9510.0
2019-06-05 11:45:00,98.02,98.14,98.01,98.01,10059.0,78.7837,78.8802,78.7757,78.7757,10059.0
2019-06-05 11:50:00,98.03,98.18,98.0,98.08,14615.0,78.7918,78.9123,78.7677,78.832,14615.0
2019-06-05 11:55:00,98.1,98.23,98.09,98.19,8321.0,78.848,78.9525,78.84,78.9204,8321.0
2019-06-05 12:00:00,98.2,98.23,98.09,98.11,34310.0,78.9284,78.9525,78.84,78.8561,34310.0
2019-06-05 12:05:00,98.12,98.14,98.0,98.03,8335.0,78.8641,78.8802,78.7677,78.7918,8335.0
2019-06-05 12:10:00,98.03,98.03,97.82,97.83,14333.0,78.7918,78.7918,78.623,78.631,14333.0
2019-06-05 12:15:00,97.85,97.94,97.74,97.87,13984.0,78.6471,78.7194,78.5587,78.6632,13984.0
2019-06-05 12:20:00,97.86,98.14,97.86,98.02,10619.0,78.6551,78.8802,78.6551,78.7837,10619.0
2019-06-05 12:25:00,98.0,98.18,97.99,98.18,9022.0,78.7677,78.9123,78.7596,78.9123,9022.0
2019-06-05 12:30:00,98.2,98.2,97.87,97.91,16526.0,78.9284,78.9284,78.6632,78.6953,16526.0
2019-06-05 12:35:00,97.93,98.08,97.9,98.01,10744.0,78.7114,78.832,78.6873,78.7757,10744.0
2019-06-05 12:40:00,97.99,98.09,97.97,98.09,9634.0,78.7596,78.84,78.7436,78.84,9634.0
2019-06-05 12:45:00,98.09,98.13,98.0,98.03,10642.0,78.84,78.8722,78.7677,78.7918,10642.0
2019-06-05 12:50:00,98.04,98.13,98.04,98.05,5215.0,78.7998,78.8722,78.7998,78.8079,5215.0
2019-06-05 12:55:00,98.09,98.2,97.99,98.05,25265.0,78.84,78.9284,78.7596,78.8079,25265.0
2019-06-05 13:00:00,98.06,98.13,98.06,98.1,8122.0,78.8159,78.8722,78.8159,78.848,8122.0
2019-06-05 13:05:00,98.11,98.22,98.1,98.2,9318.0,78.8561,78.9445,78.848,78.9284,9318.0
2019-06-05 13:10:00,98.2,98.2,98.07,98.07,9833.0,78.9284,78.9284,78.8239,78.8239,9833.0
2019-06-05 13:15:00,98.04,98.09,98.0,98.07,14911.0,78.7998,78.84,78.7677,78.8239,14911.0
2019-06-05 13:20:00,98.08,98.21,98.08,98.15,16109.0,78.832,78.9365,78.832,78.8882,16109.0
2019-06-05 13:25:00,98.17,98.18,98.1,98.17,17872.0,78.9043,78.9123,78.848,78.9043,17872.0
2019-06-05 13:30:00,98.17,98.17,98.03,98.09,10520.0,78.9043,78.9043,78.7918,78.84,10520.0
2019-06-05 13:35:00,98.06,98.23,98.03,98.17,12897.0,78.8159,78.9525,78.7918,78.9043,12897.0
2019-06-05 13:40:00,98.15,98.18,98.1,98.18,6156.0,78.8882,78.9123,78.848,78.9123,6156.0
2019-06-05 13:45:00,98.16,98.24,98.13,98.13,15020.0,78.8963,78.9606,78.8722,78.8722,15020.0
2019-06-05 13:50:00,98.12,98.12,98.05,98.08,9450.0,78.8641,78.8641,78.8079,78.832,9450.0
2019-06-05 13:55:00,98.06,98.06,97.97,97.98,9309.0,78.8159,78.8159,78.7436,78.7516,9309.0
2019-06-05 14:00:00,97.97,97.99,97.9,97.96,10438.0,78.7436,78.7596,78.6873,78.7355,10438.0
2019-06-05 14:05:00,97.98,98.0,97.9,97.95,13279.0,78.7516,78.7677,78.6873,78.7275,13279.0
2019-06-05 14:10:00,97.94,98.02,97.9,97.98,18344.0,78.7194,78.7837,78.6873,78.7516,18344.0
2019-06-05 14:15:00,97.98,98.02,97.83,97.88,25410.0,78.7516,78.7837,78.631,78.6712,25410.0
2019-06-05 14:20:00,97.87,97.89,97.78,97.85,22913.0,78.6632,78.6793,78.5908,78.6471,22913.0
2019-06-05 14:25:00,97.82,97.84,97.74,97.81,12553.0,78.623,78.6391,78.5587,78.615,12553.0
2019-06-05 14:30:00,97.82,97.93,97.82,97.88,12695.0,78.623,78.7114,78.623,78.6712,12695.0
2019-06-05 14:35:00,97.87,97.96,97.86,97.92,15210.0,78.6632,78.7355,78.6551,78.7034,15210.0
2019-06-05 14:40:00,97.93,97.94,97.84,97.93,11551.0,78.7114,78.7194,78.6391,78.7114,11551.0
2019-06-05 14:45:00,97.93,97.98,97.88,97.9,13684.0,78.7114,78.7516,78.6712,78.6873,13684.0
2019-06-05 14:50:00,97.9,97.92,97.85,97.87,33841.0,78.6873,78.7034,78.6471,78.6632,33841.0
2019-06-05 14:55:00,97.88,97.94,97.84,97.93,11809.0,78.6712,78.7194,78.6391,78.7114,11809.0
2019-06-05 15:00:00,97.92,98.0,97.89,97.99,15501.0,78.7034,78.7677,78.6793,78.7596,15501.0
2019-06-05 15:05:00,97.99,98.0,97.84,97.88,18580.0,78.7596,78.7677,78.6391,78.6712,18580.0
2019-06-05 15:10:00,97.88,98.02,97.86,98.0,13477.0,78.6712,78.7837,78.6551,78.7677,13477.0
2019-06-05 15:15:00,98.01,98.02,97.94,97.96,14204.0,78.7757,78.7837,78.7194,78.7355,14204.0
2019-06-05 15:20:00,97.96,98.12,97.95,98.11,17837.0,78.7355,78.8641,78.7275,78.8561,17837.0
2019-06-05 15:25:00,98.1,98.11,98.0,98.03,18847.0,78.848,78.8561,78.7677,78.7918,18847.0
2019-06-05 15:30:00,98.03,98.05,97.76,97.76,37452.0,78.7918,78.8079,78.5748,78.5748,37452.0
2019-06-05 15:35:00,97.77,97.88,97.7,97.87,46682.0,78.5828,78.6712,78.5265,78.6632,46682.0
2019-06-05 15:40:00,97.87,97.92,97.79,97.88,40313.0,78.6632,78.7034,78.5989,78.6712,40313.0
2019-06-05 15:45:00,97.88,97.99,97.88,97.96,53131.0,78.6712,78.7596,78.6712,78.7355,53131.0
2019-06-05 15:50:00,97.95,98.09,97.94,98.08,66865.0,78.7275,78.84,78.7194,78.832,66865.0
2019-06-05 15:55:00,98.08,98.23,98.04,98.21,178257.0,78.832,78.9525,78.7998,78.9365,178257.0
2019-06-06 09:30:00,98.22,98.22,97.78,97.96,39418.0,78.9445,78.9445,78.5908,78.7355,39418.0
2019-06-06 09:35:00,98.03,98.18,97.88,98.06,15528.0,78.7918,78.9123,78.6712,78.8159,15528.0
2019-06-06 09:40:00,98.08,98.12,97.86,97.95,18557.0,78.832,78.8641,78.6551,78.7275,18557.0
2019-06-06 09:45:00,97.96,97.96,97.67,97.68,20193.0,78.7355,78.7355,78.5024,78.5105,20193.0
2019-06-06 09:50:00,97.7,97.77,97.55,97.62,26732.0,78.5265,78.5828,78.406,78.4622,26732.0
2019-06-06 09:55:00,97.6,97.7,97.54,97.55,57485.0,78.4462,78.5265,78.3979,78.406,57485.0
2019-06-06 10:00:00,97.55,97.68,97.55,97.62,28212.0,78.406,78.5105,78.406,78.4622,28212.0
2019-06-06 10:05:00,97.61,97.76,97.58,97.61,19797.0,78.4542,78.5748,78.4301,78.4542,19797.0
2019-06-06 10:10:00,97.61,97.71,97.57,97.66,29041.0,78.4542,78.5346,78.4221,78.4944,29041.0
2019-06-06 10:15:00,97.65,97.66,97.54,97.55,37031.0,78.4864,78.4944,78.3979,78.406,37031.0
2019-06-06 10:20:00,97.54,97.64,97.5,97.53,53219.0,78.3979,78.4783,78.3658,78.3899,53219.0
2019-06-06 10:25:00,97.52,97.67,97.51,97.59,17682.0,78.3819,78.5024,78.3738,78.4381,17682.0
2019-06-06 10:30:00,97.57,97.77,97.55,97.75,15674.0,78.4221,78.5828,78.406,78.5667,15674.0
2019-06-06 10:35:00,97.74,97.92,97.73,97.88,11144.0,78.5587,78.7034,78.5507,78.6712,11144.0
2019-06-06 10:40:00,97.9,98.1,97.82,98.04,14834.0,78.6873,78.848,78.623,78.7998,14834.0
2019-06-06 10:45:00,98.05,98.09,98.0,98.06,13529.0,78.8079,78.84,78.7677,78.8159,13529.0
2019-06-06 10:50:00,98.09,98.18,98.02,98.04,25698.0,78.84,78.9123,78.7837,78.7998,25698.0
2019-06-06 10:55:00,98.02,98.05,97.92,97.93,11331.0,78.7837,78.8079,78.7034,78.7114,11331.0
2019-06-06 11:00:00,97.95,98.06,97.87,97.87,15795.0,78.7275,78.8159,78.6632,78.6632,15795.0
2019-06-06 11:05:00,97.89,98.1,97.86,98.09,15111.0,78.6793,78.848,78.6551,78.84,15111.0
2019-06-06 11:10:00,98.07,98.16,98.05,98.13,15156.0,78.8239,78.8963,78.8079,78.8722,15156.0
2019-06-06 11:15:00,98.12,98.17,98.07,98.07,13402.0,78.8641,78.9043,78.8239,78.8239,13402.0
2019-06-06 11:20:00,98.11,98.11,97.91,97.95,15707.0,78.8561,78.8561,78.6953,78.7275,15707.0
2019-06-06 11:25:00,97.96,98.04,97.94,97.97,19058.0,78.7355,78.7998,78.7194,78.7436,19058.0
2019-06-06 11:30:00,97.96,98.02,97.89,98.01,16334.0,78.7355,78.7837,78.6793,78.7757,16334.0
2019-06-06 11:35:00,98.02,98.05,97.93,97.93,15957.0,78.7837,78.8079,78.7114,78.7114,15957.0
2019-06-06 11:40:00,97.89,98.01,97.84,97.86,16982.0,78.6793,78.7757,78.6391,78.6551,16982.0
2019-06-06 11:45:00,97.83,97.89,97.67,97.68,16449.0,78.631,78.6793,78.5024,78.5105,16449.0
2019-06-06 11:50:00,97.7,97.81,97.7,97.8,44170.0,78.5265,78.615,78.5265,78.6069,44170.0
2019-06-06 11:55:00,97.75,97.78,97.65,97.71,13211.0,78.5667,78.5908,78.4864,78.5346,13211.0
2019-06-06 12:00:00,97.72,97.79,97.67,97.73,19064.0,78.5426,78.5989,78.5024,78.5507,19064.0
2019-06-06 12:05:00,97.73,97.82,97.71,97.74,11809.0,78.5507,78.623,78.5346,78.5587,11809.0
2019-06-06 12:10:00,97.74,97.78,97.65,97.71,26783.0,78.5587,78.5908,78.4864,78.5346,26783.0
2019-06-06 12:15:00,97.72,97.74,97.63,97.7,14620.0,78.5426,78.5587,78.4703,78.5265,14620.0
2019-06-06 12:20:00,97.67,97.71,97.63,97.66,11345.0,78.5024,78.5346,78.4703,78.4944,11345.0
2019-06-06 12:25:00,97.66,97.76,97.63,97.65,14726.0,78.4944,78.5748,78.4703,78.4864,14726.0
2019-06-06 12:30:00,97.65,97.82,97.62,97.76,26492.0,78.4864,78.623,78.4622,78.5748,26492.0
2019-06-06 12:35:00,97.76,97.86,97.68,97.78,27348.0,78.5748,78.6551,78.5105,78.5908,27348.0
2019-06-06 12:40:00,97.79,97.8,97.65,97.69,7434.0,78.5989,78.6069,78.4864,78.5185,7434.0
2019-06-06 12:45:00,97.67,97.78,97.65,97.76,8802.0,78.5024,78.5908,78.4864,78.5748,8802.0
2019-06-06 12:50:00,97.76,97.76,97.65,97.73,9708.0,78.5748,78.5748,78.4864,78.5507,9708.0
2019-06-06 12:55:00,97.72,97.75,97.67,97.72,8782.0,78.5426,78.5667,78.5024,78.5426,8782.0
2019-06-06 13:00:00,97.73,97.79,97.73,97.76,10030.0,78.5507,78.5989,78.5507,78.5748,10030.0
2019-06-06 13:05:00,97.75,97.77,97.71,97.77,15664.0,78.5667,78.5828,78.5346,78.5828,15664.0
2019-06-06 13:10:00,97.76,97.81,97.72,97.77,14935.0,78.5748,78.615,78.5426,78.5828,14935.0
2019-06-06 13:15:00,97.77,97.8,97.73,97.76,8647.0,78.5828,78.6069,78.5507,78.5748,8647.0
2019-06-06 13:20:00,97.76,97.79,97.73,97.77,11326.0,78.5748,78.5989,78.5507,78.5828,11326.0
2019-06-06 13:25:00,97.76,97.8,97.74,97.76,7452.0,78.5748,78.6069,78.5587,78.5748,7452.0
2019-06-06 13:30:00,97.77,97.78,97.69,97.7,8848.0,78.5828,78.5908,78.5185,78.5265,8848.0
2019-06-06 13:35:00,97.69,97.72,97.6,97.6,14253.0,78.5185,78.5426,78.4462,78.4462,14253.0
2019-06-06 13:40:00,97.6,97.61,97.56,97.56,11626.0,78.4462,78.4542,78.414,78.414,11626.0
2019-06-06 13:45:00,97.57,97.58,97.43,97.56,36758.0,78.4221,78.4301,78.3095,78.414,36758.0
2019-06-06 13:50:00,97.55,97.67,97.54,97.64,18706.0,78.406,78.5024,78.3979,78.4783,18706.0
2019-06-06 13:55:00,97.66,97.68,97.62,97.66,13995.0,78.4944,78.5105,78.4622,78.4944,13995.0
2019-06-06 14:00:00,97.65,97.69,97.6,97.61,26809.0,78.4864,78.5185,78.4462,78.4542,26809.0
2019-06-06 14:05:00,97.6,97.75,97.6,97.74,62431.0,78.4462,78.5667,78.4462,78.5587,62431.0
2019-06-06 14:10:00,97.77,97.99,97.77,97.94,11062.0,78.5828,78.7596,78.5828,78.7194,11062.0
2019-06-06 14:15:00,97.95,97.98,97.89,97.95,9122.0,78.7275,78.7516,78.6793,78.7275,9122.0
2019-06-06 14:20:00,97.94,97.98,97.83,97.88,8538.0,78.7194,78.7516,78.631,78.6712,8538.0
2019-06-06 14:25:00,97.91,97.92,97.84,97.88,7345.0,78.6953,78.7034,78.6391,78.6712,7345.0
2019-06-06 14:30:00,97.91,98.24,97.84,98.15,31774.0,78.6953,78.9606,78.6391,78.8882,31774.0
2019-06-06 14:35:00,98.12,98.15,97.93,97.93,14545.0,78.8641,78.8882,78.7114,78.7114,14545.0
2019-06-06 14:40:00,97.94,98.0,97.86,97.98,22256.0,78.7194,78.7677,78.6551,78.7516,22256.0
2019-06-06 14:45:00,98.0,98.05,97.75,97.76,15387.0,78.7677,78.8079,78.5667,78.5748,15387.0
2019-06-06 14:50:00,97.77,97.85,97.75,97.83,10950.0,78.5828,78.6471,78.5667,78.631,10950.0
2019-06-06 14:55:00,97.83,97.84,97.77,97.81,13035.0,78.631,78.6391,78.5828,78.615,13035.0
2019-06-06 15:00:00,97.81,97.89,97.79,97.8,9272.0,78.615,78.6793,78.5989,78.6069,9272.0
2019-06-06 15:05:00,97.81,97.86,97.78,97.81,7466.0,78.615,78.6551,78.5908,78.615,7466.0
2019-06-06 15:10:00,97.82,97.97,97.82,97.97,10919.0,78.623,78.7436,78.623,78.7436,10919.0
2019-06-06 15:15:00,97.95,98.11,97.95,98.1,10385.0,78.7275,78.8561,78.7275,78.848,10385.0
2019-06-06 15:20:00,98.1,98.19,98.1,98.15,15427.0,78.848,78.9204,78.848,78.8882,15427.0
2019-06-06 15:25:00,98.15,98.22,98.12,98.2,25100.0,78.8882,78.9445,78.8641,78.9284,25100.0
2019-06-06 15:30:00,98.17,98.45,98.13,98.39,26021.0,78.9043,79.1294,78.8722,79.0811,26021.0
2019-06-06 15:35:00,98.39,98.39,98.26,98.28,25843.0,79.0811,79.0811,78.9766,78.9927,25843.0
2019-06-06 15:40:00,98.28,98.29,98.12,98.12,28907.0,78.9927,79.0008,78.8641,78.8641,28907.0
2019-06-06 15:45:00,98.12,98.14,98.01,98.1,36659.0,78.8641,78.8802,78.7757,78.848,36659.0
2019-06-06 15:50:00,98.07,98.2,98.07,98.1,47826.0,78.8239,78.9284,78.8239,78.848,47826.0
2019-06-06 15:55:00,98.11,98.14,97.86,98.01,175321.0,78.8561,78.8802,78.6551,78.7757,175321.0
2019-06-07 09:30:00,98.69,98.69,98.37,98.55,54460.0,79.3223,79.3223,79.0651,79.2097,54460.0
2019-06-07 09:35:00,98.59,98.59,98.06,98.38,25155.0,79.2419,79.2419,78.8159,79.0731,25155.0
2019-06-07 09:40:00,98.4,98.55,98.23,98.55,11598.0,79.0892,79.2097,78.9525,79.2097,11598.0
2019-06-07 09:45:00,98.6,98.66,98.32,98.41,21458.0,79.2499,79.2981,79.0249,79.0972,21458.0
2019-06-07 09:50:00,98.39,98.6,98.27,98.55,24725.0,79.0811,79.2499,78.9847,79.2097,24725.0
2019-06-07 09:55:00,98.56,98.69,98.52,98.66,31118.0,79.2178,79.3223,79.1856,79.2981,31118.0
2019-06-07 10:00:00,98.67,98.79,98.63,98.69,22678.0,79.3062,79.4026,79.274,79.3223,22678.0
2019-06-07 10:05:00,98.71,98.8,98.67,98.74,20273.0,79.3383,79.4107,79.3062,79.3624,20273.0
2019-06-07 10:10:00,98.75,98.81,98.64,98.65,5341.0,79.3705,79.4187,79.2821,79.2901,5341.0
2019-06-07 10:15:00,98.67,98.67,98.56,98.58,19299.0,79.3062,79.3062,79.2178,79.2338,19299.0
2019-06-07 10:20:00,98.63,98.63,98.44,98.56,14583.0,79.274,79.274,79.1213,79.2178,14583.0
2019-06-07 10:25:00,98.55,98.56,98.46,98.46,4181.0,79.2097,79.2178,79.1374,79.1374,4181.0
2019-06-07 10:30:00,98.48,98.71,98.48,98.71,9394.0,79.1535,79.3383,79.1535,79.3383,9394.0
2019-06-07 10:35:00,98.7,98.7,98.58,98.62,7160.0,79.3303,79.3303,79.2338,79.266,7160.0
2019-06-07 10:40:00,98.61,98.64,98.56,98.58,13680.0,79.258,79.2821,79.2178,79.2338,13680.0
2019-06-07 10:45:00,98.56,98.66,98.49,98.53,15450.0,79.2178,79.2981,79.1615,79.1937,15450.0
2019-06-07 10:50:00,98.54,98.62,98.45,98.56,17312.0,79.2017,79.266,79.1294,79.2178,17312.0
2019-06-07 10:55:00,98.55,98.66,98.5,98.62,27307.0,79.2097,79.2981,79.1695,79.266,27307.0
2019-06-07 11:00:00,98.6,98.68,98.55,98.56,15657.0,79.2499,79.3142,79.2097,79.2178,15657.0
2019-06-07 11:05:00,98.56,98.56,98.39,98.47,24643.0,79.2178,79.2178,79.0811,79.1454,24643.0
2019-06-07 11:10:00,98.48,98.53,98.43,98.46,16314.0,79.1535,79.1937,79.1133,79.1374,16314.0
2019-06-07 11:15:00,98.48,98.59,98.45,98.51,12346.0,79.1535,79.2419,79.1294,79.1776,12346.0
2019-06-07 11:20:00,98.53,98.55,98.42,98.45,11558.0,79.1937,79.2097,79.1052,79.1294,11558.0
2019-06-07 11:25:00,98.43,98.55,98.41,98.45,15467.0,79.1133,79.2097,79.0972,79.1294,15467.0
2019-06-07 11:30:00,98.46,98.55,98.37,98.38,24465.0,79.1374,79.2097,79.0651,79.0731,24465.0
2019-06-07 11:35:00,98.4,98.47,98.37,98.42,9925.0,79.0892,79.1454,79.0651,79.1052,9925.0
2019-06-07 11:40:00,98.45,98.48,98.4,98.42,13043.0,79.1294,79.1535,79.0892,79.1052,13043.0
2019-06-07 11:45:00,98.42,98.46,98.36,98.43,13368.0,79.1052,79.1374,79.057,79.1133,13368.0
2019-06-07 11:50:00,98.45,98.49,98.39,98.44,8313.0,79.1294,79.1615,79.0811,79.1213,8313.0
2019-06-07 11:55:00,98.45,98.48,98.36,98.38,8227.0,79.1294,79.1535,79.057,79.0731,8227.0
2019-06-07 12:00:00,98.38,98.41,98.27,98.31,18777.0,79.0731,79.0972,78.9847,79.0168,18777.0
2019-06-07 12:05:00,98.31,98.55,98.31,98.5,18391.0,79.0168,79.2097,79.0168,79.1695,18391.0
2019-06-07 12:10:00,98.46,98.53,98.44,98.52,5568.0,79.1374,79.1937,79.1213,79.1856,5568.0
2019-06-07 12:15:00,98.5,98.63,98.46,98.6,26136.0,79.1695,79.274,79.1374,79.2499,26136.0
2019-06-07 12:20:00,98.64,98.88,98.61,98.83,16222.0,79.2821,79.475,79.258,79.4348,16222.0
2019-06-07 12:25:00,98.81,98.83,98.75,98.8,5857.0,79.4187,79.4348,79.3705,79.4107,5857.0
2019-06-07 12:30:00,98.82,98.86,98.76,98.79,5807.0,79.4267,79.4589,79.3785,79.4026,5807.0
2019-06-07 12:35:00,98.78,98.79,98.66,98.7,7171.0,79.3946,79.4026,79.2981,79.3303,7171.0
2019-06-07 12:40:00,98.68,98.85,98.68,98.85,8647.0,79.3142,79.4509,79.3142,79.4509,8647.0
2019-06-07 12:45:00,98.87,98.88,98.77,98.79,7563.0,79.4669,79.475,79.3866,79.4026,7563.0
2019-06-07 12:50:00,98.81,98.87,98.78,98.8,10034.0,79.4187,79.4669,79.3946,79.4107,10034.0
2019-06-07 12:55:00,98.78,98.9,98.78,98.9,5891.0,79.3946,79.491,79.3946,79.491,5891.0
2019-06-07 13:00:00,98.9,98.94,98.87,98.88,6853.0,79.491,79.5232,79.4669,79.475,6853.0
2019-06-07 13:05:00,98.9,98.92,98.85,98.9,7363.0,79.491,79.5071,79.4509,79.491,7363.0
2019-06-07 13:10:00,98.85,98.87,98.79,98.83,17587.0,79.4509,79.4669,79.4026,79.4348,17587.0
2019-06-07 13:15:00,98.84,98.87,98.26,98.6,91445.0,79.4428,79.4669,78.9766,79.2499,91445.0
2019-06-07 13:20:00,98.6,98.61,98.33,98.43,66685.0,79.2499,79.258,79.0329,79.1133,66685.0
2019-06-07 13:25:00,98.43,98.45,98.19,98.37,63658.0,79.1133,79.1294,78.9204,79.0651,63658.0
2019-06-07 13:30:00,98.38,98.48,98.27,98.3,25658.0,79.0731,79.1535,78.9847,79.0088,25658.0
2019-06-07 13:35:00,98.3,98.45,98.29,98.4,15148.0,79.0088,79.1294,79.0008,79.0892,15148.0
2019-06-07 13:40:00,98.41,98.52,98.41,98.5,14895.0,79.0972,79.1856,79.0972,79.1695,14895.0
2019-06-07 13:45:00,98.48,98.5,98.34,98.4,13426.0,79.1535,79.1695,79.0409,79.0892,13426.0
2019-06-07 13:50:00,98.39,98.49,98.39,98.45,22404.0,79.0811,79.1615,79.0811,79.1294,22404.0
2019-06-07 13:55:00,98.44,98.57,98.41,98.55,8644.0,79.1213,79.2258,79.0972,79.2097,8644.0
2019-06-07 14:00:00,98.52,98.53,98.4,98.43,12523.0,79.1856,79.1937,79.0892,79.1133,12523.0
2019-06-07 14:05:00,98.44,98.51,98.4,98.47,10969.0,79.1213,79.1776,79.0892,79.1454,10969.0
2019-06-07 14:10:00,98.47,98.57,98.43,98.55,25280.0,79.1454,79.2258,79.1133,79.2097,25280.0
2019-06-07 14:15:00,98.54,98.56,98.37,98.39,9403.0,79.2017,79.2178,79.0651,79.0811,9403.0
2019-06-07 14:20:00,98.36,98.36,98.16,98.25,48766.0,79.057,79.057,78.8963,78.9686,48766.0
2019-06-07 14:25:00,98.26,98.38,98.23,98.37,20876.0,78.9766,79.0731,78.9525,79.0651,20876.0
2019-06-07 14:30:00,98.37,98.42,98.34,98.38,29084.0,79.0651,79.1052,79.0409,79.0731,29084.0
2019-06-07 14:35:00,98.4,98.43,98.34,98.42,40870.0,79.0892,79.1133,79.0409,79.1052,40870.0
2019-06-07 14:40:00,98.38,98.43,98.34,98.42,15885.0,79.0731,79.1133,79.0409,79.1052,15885.0
2019-06-07 14:45:00,98.42,98.44,98.25,98.29,24882.0,79.1052,79.1213,78.9686,79.0008,24882.0
2019-06-07 14:50:00,98.29,98.44,98.28,98.4,18057.0,79.0008,79.1213,78.9927,79.0892,18057.0
2019-06-07 14:55:00,98.38,98.38,98.2,98.22,70561.0,79.0731,79.0731,78.9284,78.9445,70561.0
2019-06-07 15:00:00,98.22,98.34,98.22,98.28,15155.0,78.9445,79.0409,78.9445,78.9927,15155.0
2019-06-07 15:05:00,98.26,98.29,98.2,98.21,17671.0,78.9766,79.0008,78.9284,78.9365,17671.0
2019-06-07 15:10:00,98.2,98.3,98.15,98.28,21400.0,78.9284,79.0088,78.8882,78.9927,21400.0
2019-06-07 15:15:00,98.26,98.26,98.08,98.09,58662.0,78.9766,78.9766,78.832,78.84,58662.0
2019-06-07 15:20:00,98.09,98.18,98.05,98.14,47666.0,78.84,78.9123,78.8079,78.8802,47666.0
2019-06-07 15:25:00,98.15,98.32,98.13,98.32,32713.0,78.8882,79.0249,78.8722,79.0249,32713.0
2019-06-07 15:30:00,98.31,98.36,98.22,98.26,53620.0,79.0168,79.057,78.9445,78.9766,53620.0
2019-06-07 15:35:00,98.26,98.32,98.23,98.29,34994.0,78.9766,79.0249,78.9525,79.0008,34994.0
2019-06-07 15:40:00,98.29,98.31,98.17,98.17,29057.0,79.0008,79.0168,78.9043,78.9043,29057.0
2019-06-07 15:45:00,98.17,98.28,98.12,98.23,48115.0,78.9043,78.9927,78.8641,78.9525,48115.0
2019-06-07 15:50:00,98.24,98.29,98.14,98.22,88322.0,78.9606,79.0008,78.8802,78.9445,88322.0
2019-06-07 15:55:00,98.21,98.34,98.17,98.17,152438.0,78.9365,79.0409,78.9043,78.9043,152438.0
2019-06-10 09:30:00,99.15,99.66,99.15,99.65,77493.0,79.692,80.1019,79.692,80.0939,77493.0
2019-06-10 09:35:00,99.63,99.91,99.41,99.45,35650.0,80.0778,80.3028,79.901,79.9331,35650.0
2019-06-10 09:40:00,99.43,99.68,99.22,99.22,50068.0,79.917,80.118,79.7482,79.7482,50068.0
2019-06-10 09:45:00,99.27,99.29,98.95,98.95,22455.0,79.7884,79.8045,79.5312,79.5312,22455.0
2019-06-10 09:50:00,98.97,99.26,98.91,99.16,23360.0,79.5473,79.7804,79.4991,79.7,23360.0
2019-06-10 09:55:00,99.17,99.65,99.17,99.65,29167.0,79.7081,80.0939,79.7081,80.0939,29167.0
2019-06-10 10:00:00,99.64,99.88,99.53,99.84,27079.0,80.0858,80.2787,79.9974,80.2466,27079.0
2019-06-10 10:05:00,99.83,100.04,99.78,99.84,81852.0,80.2385,80.4073,80.1984,80.2466,81852.0
2019-06-10 10:10:00,99.85,99.9,99.67,99.9,68232.0,80.2546,80.2948,80.1099,80.2948,68232.0
2019-06-10 10:15:00,99.9,99.91,99.65,99.75,72129.0,80.2948,80.3028,80.0939,80.1742,72129.0
2019-06-10 10:20:00,99.73,99.93,99.65,99.84,17002.0,80.1582,80.3189,80.0939,80.2466,17002.0
2019-06-10 10:25:00,99.84,99.89,99.55,99.64,19959.0,80.2466,80.2868,80.0135,80.0858,19959.0
2019-06-10 10:30:00,99.65,99.76,99.58,99.72,24310.0,80.0939,80.1823,80.0376,80.1501,24310.0
2019-06-10 10:35:00,99.74,99.78,99.65,99.74,24010.0,80.1662,80.1984,80.0939,80.1662,24010.0
2019-06-10 10:40:00,99.74,99.77,99.69,99.76,18631.0,80.1662,80.1903,80.126,80.1823,18631.0
2019-06-10 10:45:00,99.75,99.81,99.6,99.67,15985.0,80.1742,80.2225,80.0537,80.1099,15985.0
2019-06-10 10:50:00,99.66,99.93,99.61,99.84,16814.0,80.1019,80.3189,80.0617,80.2466,16814.0
2019-06-10 10:55:00,99.87,99.89,99.77,99.8,35247.0,80.2707,80.2868,80.1903,80.2144,35247.0
2019-06-10 11:00:00,99.8,99.93,99.75,99.82,26060.0,80.2144,80.3189,80.1742,80.2305,26060.0
2019-06-10 11:05:00,99.83,99.92,99.77,99.9,42427.0,80.2385,80.3109,80.1903,80.2948,42427.0
2019-06-10 11:10:00,99.9,100.04,99.9,99.93,18975.0,80.2948,80.4073,80.2948,80.3189,18975.0
2019-06-10 11:15:00,99.93,100.08,99.91,100.03,49023.0,80.3189,80.4395,80.3028,80.3993,49023.0
2019-06-10 11:20:00,100.02,100.11,99.91,99.91,30842.0,80.3913,80.4636,80.3028,80.3028,30842.0
2019-06-10 11:25:00,99.93,99.98,99.87,99.94,24970.0,80.3189,80.3591,80.2707,80.327,24970.0
2019-06-10 11:30:00,99.95,100.15,99.95,100.05,29036.0,80.335,80.4957,80.335,80.4154,29036.0
2019-06-10 11:35:00,100.05,100.08,99.98,100.07,16160.0,80.4154,80.4395,80.3591,80.4314,16160.0
2019-06-10 11:40:00,100.07,100.17,100.06,100.08,20116.0,80.4314,80.5118,80.4234,80.4395,20116.0
2019-06-10 11:45:00,100.06,100.14,100.05,100.11,11739.0,80.4234,80.4877,80.4154,80.4636,11739.0
2019-06-10 11:50:00,100.11,100.19,100.07,100.19,14435.0,80.4636,80.5279,80.4314,80.5279,14435.0
2019-06-10 11:55:00,100.17,100.21,100.12,100.13,8581.0,80.5118,80.544,80.4716,80.4797,8581.0
2019-06-10 12:00:00,100.1,100.12,100.06,100.09,7788.0,80.4556,80.4716,80.4234,80.4475,7788.0
2019-06-10 12:05:00,100.05,100.07,99.94,99.97,25618.0,80.4154,80.4314,80.327,80.3511,25618.0
2019-06-10 12:10:00,99.98,100.09,99.97,100.06,21035.0,80.3591,80.4475,80.3511,80.4234,21035.0
2019-06-10 12:15:00,100.06,100.17,100.03,100.14,29320.0,80.4234,80.5118,80.3993,80.4877,29320.0
2019-06-10 12:20:00,100.13,100.14,100.06,100.11,28232.0,80.4797,80.4877,80.4234,80.4636,28232.0
2019-06-10 12:25:00,100.12,100.15,99.97,99.97,18221.0,80.4716,80.4957,80.3511,80.3511,18221.0
2019-06-10 12:30:00,99.98,100.06,99.95,100.02,45926.0,80.3591,80.4234,80.335,80.3913,45926.0
2019-06-10 12:35:00,100.04,100.15,99.98,100.14,34988.0,80.4073,80.4957,80.3591,80.4877,34988.0
2019-06-10 12:40:00,100.12,100.21,100.07,100.18,35298.0,80.4716,80.544,80.4314,80.5199,35298.0
2019-06-10 12:45:00,100.18,100.24,100.12,100.23,15437.0,80.5199,80.5681,80.4716,80.56,15437.0
2019-06-10 12:50:00,100.23,100.27,100.14,100.26,19064.0,80.56,80.5922,80.4877,80.5842,19064.0
2019-06-10 12:55:00,100.26,100.36,100.16,100.21,40447.0,80.5842,80.6645,80.5038,80.544,40447.0
2019-06-10 13:00:00,100.24,100.3,100.18,100.27,23953.0,80.5681,80.6163,80.5199,80.5922,23953.0
2019-06-10 13:05:00,100.27,100.31,100.23,100.28,14311.0,80.5922,80.6243,80.56,80.6002,14311.0
2019-06-10 13:10:00,100.26,100.39,100.26,100.33,11023.0,80.5842,80.6886,80.5842,80.6404,11023.0
2019-06-10 13:15:00,100.31,100.34,100.23,100.28,11957.0,80.6243,80.6485,80.56,80.6002,11957.0
2019-06-10 13:20:00,100.3,100.35,100.24,100.28,14239.0,80.6163,80.6565,80.5681,80.6002,14239.0
2019-06-10 13:25:00,100.3,100.32,100.26,100.32,20355.0,80.6163,80.6324,80.5842,80.6324,20355.0
2019-06-10 13:30:00,100.3,100.39,100.26,100.28,9728.0,80.6163,80.6886,80.5842,80.6002,9728.0
2019-06-10 13:35:00,100.3,100.36,100.25,100.29,13527.0,80.6163,80.6645,80.5761,80.6083,13527.0
2019-06-10 13:40:00,100.29,100.36,100.15,100.26,50909.0,80.6083,80.6645,80.4957,80.5842,50909.0
2019-06-10 13:45:00,100.23,100.26,100.11,100.14,18412.0,80.56,80.5842,80.4636,80.4877,18412.0
2019-06-10 13:50:00,100.16,100.16,99.99,100.1,27019.0,80.5038,80.5038,80.3671,80.4556,27019.0
2019-06-10 13:55:00,100.09,100.14,100.03,100.13,13959.0,80.4475,80.4877,80.3993,80.4797,13959.0
2019-06-10 14:00:00,100.1,100.13,99.95,100.1,42368.0,80.4556,80.4797,80.335,80.4556,42368.0
2019-06-10 14:05:00,100.06,100.24,100.03,100.18,25239.0,80.4234,80.5681,80.3993,80.5199,25239.0
2019-06-10 14:10:00,100.2,100.2,100.06,100.12,19169.0,80.5359,80.5359,80.4234,80.4716,19169.0
2019-06-10 14:15:00,100.08,100.16,99.99,100.12,38954.0,80.4395,80.5038,80.3671,80.4716,38954.0
2019-06-10 14:20:00,100.13,100.32,100.07,100.28,35897.0,80.4797,80.6324,80.4314,80.6002,35897.0
2019-06-10 14:25:00,100.24,100.43,100.22,100.24,70849.0,80.5681,80.7208,80.552,80.5681,70849.0
2019-06-10 14:30:00,100.24,100.33,100.21,100.31,14554.0,80.5681,80.6404,80.544,80.6243,14554.0
2019-06-10 14:35:00,100.28,100.33,100.23,100.31,17253.0,80.6002,80.6404,80.56,80.6243,17253.0
2019-06-10 14:40:00,100.31,100.37,100.24,100.32,8425.0,80.6243,80.6726,80.5681,80.6324,8425.0
2019-06-10 14:45:00,100.31,100.43,100.31,100.38,11525.0,80.6243,80.7208,80.6243,80.6806,11525.0
2019-06-10 14:50:00,100.4,100.43,100.3,100.33,13525.0,80.6967,80.7208,80.6163,80.6404,13525.0
2019-06-10 14:55:00,100.33,100.36,100.25,100.28,12195.0,80.6404,80.6645,80.5761,80.6002,12195.0
2019-06-10 15:00:00,100.28,100.28,100.15,100.23,22974.0,80.6002,80.6002,80.4957,80.56,22974.0
2019-06-10 15:05:00,100.22,100.31,100.18,100.29,24068.0,80.552,80.6243,80.5199,80.6083,24068.0
2019-06-10 15:10:00,100.28,100.32,100.25,100.28,27757.0,80.6002,80.6324,80.5761,80.6002,27757.0
2019-06-10 15:15:00,100.28,100.37,100.23,100.29,57086.0,80.6002,80.6726,80.56,80.6083,57086.0
2019-06-10 15:20:00,100.29,100.33,100.23,100.29,64847.0,80.6083,80.6404,80.56,80.6083,64847.0
2019-06-10 15:25:00,100.31,100.37,100.27,100.34,51397.0,80.6243,80.6726,80.5922,80.6485,51397.0
2019-06-10 15:30:00,100.32,100.42,100.2,100.33,88195.0,80.6324,80.7128,80.5359,80.6404,88195.0
2019-06-10 15:35:00,100.31,100.37,100.24,100.32,47551.0,80.6243,80.6726,80.5681,80.6324,47551.0
2019-06-10 15:40:00,100.32,100.39,100.29,100.34,44074.0,80.6324,80.6886,80.6083,80.6485,44074.0
2019-06-10 15:45:00,100.34,100.36,100.16,100.16,62518.0,80.6485,80.6645,80.5038,80.5038,62518.0
2019-06-10 15:50:00,100.16,100.25,100.12,100.21,84648.0,80.5038,80.5761,80.4716,80.544,84648.0
2019-06-10 15:55:00,100.19,100.19,100.06,100.08,183072.0,80.5279,80.5279,80.4234,80.4395,183072.0
2019-06-11 09:30:00,100.99,101.25,100.78,101.25,60915.0,81.1709,81.3799,81.0021,81.3799,60915.0
2019-06-11 09:35:00,101.15,101.34,100.75,100.93,19334.0,81.2995,81.4522,80.978,81.1227,19334.0
2019-06-11 09:40:00,100.89,101.05,100.82,100.94,22104.0,81.0905,81.2191,81.0343,81.1307,22104.0
2019-06-11 09:45:00,100.88,100.98,100.75,100.85,22052.0,81.0825,81.1629,80.978,81.0584,22052.0
2019-06-11 09:50:00,100.86,100.95,100.65,100.67,18706.0,81.0664,81.1387,80.8976,80.9137,18706.0
2019-06-11 09:55:00,100.67,100.87,100.62,100.71,33862.0,80.9137,81.0744,80.8735,80.9458,33862.0
2019-06-11 10:00:00,100.71,100.79,100.42,100.45,97959.0,80.9458,81.0101,80.7128,80.7369,97959.0
2019-06-11 10:05:00,100.44,100.46,100.18,100.19,21574.0,80.7288,80.7449,80.5199,80.5279,21574.0
2019-06-11 10:10:00,100.19,100.28,100.02,100.07,29951.0,80.5279,80.6002,80.3913,80.4314,29951.0
2019-06-11 10:15:00,100.1,100.24,100.02,100.24,19232.0,80.4556,80.5681,80.3913,80.5681,19232.0
2019-06-11 10:20:00,100.24,100.37,100.07,100.29,25571.0,80.5681,80.6726,80.4314,80.6083,25571.0
2019-06-11 10:25:00,100.29,100.5,100.22,100.5,31287.0,80.6083,80.7771,80.552,80.7771,31287.0
2019-06-11 10:30:00,100.52,100.55,100.43,100.48,42804.0,80.7931,80.8172,80.7208,80.761,42804.0
2019-06-11 10:35:00,100.46,100.54,100.43,100.45,117049.0,80.7449,80.8092,80.7208,80.7369,117049.0
2019-06-11 10:40:00,100.45,100.51,100.42,100.46,53504.0,80.7369,80.7851,80.7128,80.7449,53504.0
2019-06-11 10:45:00,100.47,100.59,100.46,100.52,25117.0,80.7529,80.8494,80.7449,80.7931,25117.0
2019-06-11 10:50:00,100.51,100.64,100.42,100.62,55802.0,80.7851,80.8896,80.7128,80.8735,55802.0
2019-06-11 10:55:00,100.61,100.68,100.51,100.55,94414.0,80.8655,80.9217,80.7851,80.8172,94414.0
2019-06-11 11:00:00,100.53,100.66,100.48,100.59,37247.0,80.8012,80.9057,80.761,80.8494,37247.0
2019-06-11 11:05:00,100.58,100.75,100.55,100.73,34441.0,80.8414,80.978,80.8172,80.9619,34441.0
2019-06-11 11:10:00,100.73,100.81,100.66,100.68,30374.0,80.9619,81.0262,80.9057,80.9217,30374.0
2019-06-11 11:15:00,100.69,100.82,100.66,100.71,31250.0,80.9298,81.0343,80.9057,80.9458,31250.0
2019-06-11 11:20:00,100.72,100.81,100.68,100.73,42043.0,80.9539,81.0262,80.9217,80.9619,42043.0
2019-06-11 11:25:00,100.75,100.85,100.7,100.7,68061.0,80.978,81.0584,80.9378,80.9378,68061.0
2019-06-11 11:30:00,100.72,100.76,100.67,100.71,30687.0,80.9539,80.986,80.9137,80.9458,30687.0
2019-06-11 11:35:00,100.7,100.73,100.64,100.66,26036.0,80.9378,80.9619,80.8896,80.9057,26036.0
2019-06-11 11:40:00,100.67,100.81,100.65,100.79,18843.0,80.9137,81.0262,80.8976,81.0101,18843.0
2019-06-11 11:45:00,100.78,100.82,100.69,100.76,20972.0,81.0021,81.0343,80.9298,80.986,20972.0
2019-06-11 11:50:00,100.77,100.86,100.66,100.68,25515.0,80.9941,81.0664,80.9057,80.9217,25515.0
2019-06-11 11:55:00,100.68,100.73,100.51,100.53,12812.0,80.9217,80.9619,80.7851,80.8012,12812.0
2019-06-11 12:00:00,100.51,100.52,100.44,100.5,13079.0,80.7851,80.7931,80.7288,80.7771,13079.0
2019-06-11 12:05:00,100.49,100.55,100.41,100.54,30758.0,80.769,80.8172,80.7047,80.8092,30758.0
2019-06-11 12:10:00,100.5,100.57,100.46,100.51,61489.0,80.7771,80.8333,80.7449,80.7851,61489.0
2019-06-11 12:15:00,100.48,100.52,100.44,100.48,16900.0,80.761,80.7931,80.7288,80.761,16900.0
2019-06-11 12:20:00,100.47,100.49,100.43,100.47,34386.0,80.7529,80.769,80.7208,80.7529,34386.0
2019-06-11 12:25:00,100.45,100.49,100.41,100.46,43564.0,80.7369,80.769,80.7047,80.7449,43564.0
2019-06-11 12:30:00,100.45,100.56,100.44,100.51,9536.0,80.7369,80.8253,80.7288,80.7851,9536.0
2019-06-11 12:35:00,100.5,100.51,100.45,100.48,21773.0,80.7771,80.7851,80.7369,80.761,21773.0
2019-06-11 12:40:00,100.46,100.52,100.41,100.46,36966.0,80.7449,80.7931,80.7047,80.7449,36966.0
2019-06-11 12:45:00,100.45,100.5,100.4,100.44,26860.0,80.7369,80.7771,80.6967,80.7288,26860.0
2019-06-11 12:50:00,100.45,100.5,100.43,100.43,13738.0,80.7369,80.7771,80.7208,80.7208,13738.0
2019-06-11 12:55:00,100.43,100.43,100.11,100.13,20451.0,80.7208,80.7208,80.4636,80.4797,20451.0
2019-06-11 13:00:00,100.14,100.23,100.11,100.17,7751.0,80.4877,80.56,80.4636,80.5118,7751.0
2019-06-11 13:05:00,100.17,100.24,100.11,100.23,12768.0,80.5118,80.5681,80.4636,80.56,12768.0
2019-06-11 13:10:00,100.23,100.26,100.16,100.26,8367.0,80.56,80.5842,80.5038,80.5842,8367.0
2019-06-11 13:15:00,100.25,100.31,100.15,100.18,8787.0,80.5761,80.6243,80.4957,80.5199,8787.0
2019-06-11 13:20:00,100.18,100.23,100.16,100.23,10945.0,80.5199,80.56,80.5038,80.56,10945.0
2019-06-11 13:25:00,100.24,100.24,100.11,100.13,13362.0,80.5681,80.5681,80.4636,80.4797,13362.0
2019-06-11 13:30:00,100.15,100.16,100.03,100.09,20837.0,80.4957,80.5038,80.3993,80.4475,20837.0
2019-06-11 13:35:00,100.1,100.13,100.05,100.09,11953.0,80.4556,80.4797,80.4154,80.4475,11953.0
2019-06-11 13:40:00,100.07,100.19,100.03,100.18,11288.0,80.4314,80.5279,80.3993,80.5199,11288.0
2019-06-11 13:45:00,100.18,100.21,100.17,100.2,22334.0,80.5199,80.544,80.5118,80.5359,22334.0
2019-06-11 13:50:00,100.21,100.37,100.2,100.36,24259.0,80.544,80.6726,80.5359,80.6645,24259.0
2019-06-11 13:55:00,100.37,100.45,100.36,100.36,16469.0,80.6726,80.7369,80.6645,80.6645,16469.0
2019-06-11 14:00:00,100.38,100.55,100.37,100.5,17947.0,80.6806,80.8172,80.6726,80.7771,17947.0
2019-06-11 14:05:00,100.5,100.57,100.46,100.53,15241.0,80.7771,80.8333,80.7449,80.8012,15241.0
2019-06-11 14:10:00,100.54,100.56,100.5,100.5,9840.0,80.8092,80.8253,80.7771,80.7771,9840.0
2019-06-11 14:15:00,100.49,100.51,100.45,100.46,10849.0,80.769,80.7851,80.7369,80.7449,10849.0
2019-06-11 14:20:00,100.46,100.53,100.46,100.52,14146.0,80.7449,80.8012,80.7449,80.7931,14146.0
2019-06-11 14:25:00,100.53,100.54,100.46,100.48,8753.0,80.8012,80.8092,80.7449,80.761,8753.0
2019-06-11 14:30:00,100.49,100.53,100.39,100.39,24667.0,80.769,80.8012,80.6886,80.6886,24667.0
2019-06-11 14:35:00,100.38,100.38,100.24,100.24,14971.0,80.6806,80.6806,80.5681,80.5681,14971.0
2019-06-11 14:40:00,100.24,100.29,100.21,100.29,28260.0,80.5681,80.6083,80.544,80.6083,28260.0
2019-06-11 14:45:00,100.28,100.28,100.23,100.28,12221.0,80.6002,80.6002,80.56,80.6002,12221.0
2019-06-11 14:50:00,100.29,100.3,100.23,100.24,17390.0,80.6083,80.6163,80.56,80.5681,17390.0
2019-06-11 14:55:00,100.24,100.31,100.23,100.25,13477.0,80.5681,80.6243,80.56,80.5761,13477.0
2019-06-11 15:00:00,100.24,100.25,100.15,100.17,32467.0,80.5681,80.5761,80.4957,80.5118,32467.0
2019-06-11 15:05:00,100.17,100.27,100.17,100.23,17691.0,80.5118,80.5922,80.5118,80.56,17691.0
2019-06-11 15:10:00,100.23,100.24,100.17,100.17,9078.0,80.56,80.5681,80.5118,80.5118,9078.0
2019-06-11 15:15:00,100.18,100.28,100.14,100.23,43911.0,80.5199,80.6002,80.4877,80.56,43911.0
2019-06-11 15:20:00,100.23,100.26,100.17,100.21,24168.0,80.56,80.5842,80.5118,80.544,24168.0
2019-06-11 15:25:00,100.22,100.22,100.16,100.18,18421.0,80.552,80.552,80.5038,80.5199,18421.0
2019-06-11 15:30:00,100.18,100.35,100.16,100.28,31512.0,80.5199,80.6565,80.5038,80.6002,31512.0
2019-06-11 15:35:00,100.27,100.27,100.18,100.18,17328.0,80.5922,80.5922,80.5199,80.5199,17328.0
2019-06-11 15:40:00,100.18,100.22,100.15,100.2,48829.0,80.5199,80.552,80.4957,80.5359,48829.0
2019-06-11 15:45:00,100.2,100.2,100.01,100.02,51059.0,80.5359,80.5359,80.3832,80.3913,51059.0
2019-06-11 15:50:00,100.02,100.02,99.85,99.98,55656.0,80.3913,80.3913,80.2546,80.3591,55656.0
2019-06-11 15:55:00,99.97,100.03,99.89,100.02,169388.0,80.3511,80.3993,80.2868,80.3913,169388.0
2019-06-12 09:30:00,99.58,99.83,99.39,99.5,56509.0,80.0376,80.2385,79.8849,79.9733,56509.0
2019-06-12 09:35:00,99.48,99.62,99.36,99.45,42311.0,79.9572,80.0698,79.8608,79.9331,42311.0
2019-06-12 09:40:00,99.48,99.75,99.45,99.65,24841.0,79.9572,80.1742,79.9331,80.0939,24841.0
2019-06-12 09:45:00,99.64,99.77,99.61,99.7,27678.0,80.0858,80.1903,80.0617,80.1341,27678.0
2019-06-12 09:50:00,99.7,99.81,99.68,99.73,15725.0,80.1341,80.2225,80.118,80.1582,15725.0
2019-06-12 09:55:00,99.73,99.73,99.55,99.64,17412.0,80.1582,80.1582,80.0135,80.0858,17412.0
2019-06-12 10:00:00,99.66,99.74,99.59,99.59,38509.0,80.1019,80.1662,80.0456,80.0456,38509.0
2019-06-12 10:05:00,99.61,99.69,99.47,99.51,42474.0,80.0617,80.126,79.9492,79.9813,42474.0
2019-06-12 10:10:00,99.51,99.61,99.5,99.59,28167.0,79.9813,80.0617,79.9733,80.0456,28167.0
2019-06-12 10:15:00,99.57,99.78,99.56,99.76,20565.0,80.0296,80.1984,80.0215,80.1823,20565.0
2019-06-12 10:20:00,99.78,99.84,99.68,99.68,11701.0,80.1984,80.2466,80.118,80.118,11701.0
2019-06-12 10:25:00,99.67,99.72,99.59,99.71,20845.0,80.1099,80.1501,80.0456,80.1421,20845.0
2019-06-12 10:30:00,99.72,99.76,99.51,99.56,59269.0,80.1501,80.1823,79.9813,80.0215,59269.0
2019-06-12 10:35:00,99.57,99.65,99.51,99.62,27948.0,80.0296,80.0939,79.9813,80.0698,27948.0
2019-06-12 10:40:00,99.63,99.71,99.61,99.65,45952.0,80.0778,80.1421,80.0617,80.0939,45952.0
2019-06-12 10:45:00,99.65,99.71,99.64,99.69,21726.0,80.0939,80.1421,80.0858,80.126,21726.0
2019-06-12 10:50:00,99.7,99.73,99.65,99.69,12694.0,80.1341,80.1582,80.0939,80.126,12694.0
2019-06-12 10:55:00,99.67,99.7,99.53,99.53,10879.0,80.1099,80.1341,79.9974,79.9974,10879.0
2019-06-12 11:00:00,99.52,99.57,99.37,99.56,16335.0,79.9894,80.0296,79.8688,80.0215,16335.0
2019-06-12 11:05:00,99.58,99.67,99.55,99.59,12912.0,80.0376,80.1099,80.0135,80.0456,12912.0
2019-06-12 11:10:00,99.58,99.64,99.53,99.64,26779.0,80.0376,80.0858,79.9974,80.0858,26779.0
2019-06-12 11:15:00,99.63,99.73,99.61,99.73,25484.0,80.0778,80.1582,80.0617,80.1582,25484.0
2019-06-12 11:20:00,99.72,99.84,99.7,99.82,36598.0,80.1501,80.2466,80.1341,80.2305,36598.0
2019-06-12 11:25:00,99.8,99.84,99.71,99.84,18401.0,80.2144,80.2466,80.1421,80.2466,18401.0
2019-06-12 11:30:00,99.85,99.92,99.77,99.88,10288.0,80.2546,80.3109,80.1903,80.2787,10288.0
2019-06-12 11:35:00,99.9,99.9,99.78,99.89,19240.0,80.2948,80.2948,80.1984,80.2868,19240.0
2019-06-12 11:40:00,99.88,100.04,99.85,100.03,10657.0,80.2787,80.4073,80.2546,80.3993,10657.0
2019-06-12 11:45:00,99.99,100.08,99.97,100.03,19637.0,80.3671,80.4395,80.3511,80.3993,19637.0
2019-06-12 11:50:00,100.03,100.06,99.8,99.8,8770.0,80.3993,80.4234,80.2144,80.2144,8770.0
2019-06-12 11:55:00,99.8,99.85,99.78,99.8,4977.0,80.2144,80.2546,80.1984,80.2144,4977.0
2019-06-12 12:00:00,99.8,99.89,99.78,99.89,12472.0,80.2144,80.2868,80.1984,80.2868,12472.0
2019-06-12 12:05:00,99.87,99.97,99.86,99.94,8483.0,80.2707,80.3511,80.2627,80.327,8483.0
2019-06-12 12:10:00,99.95,100.04,99.93,99.94,20242.0,80.335,80.4073,80.3189,80.327,20242.0
2019-06-12 12:15:00,99.93,100.02,99.9,99.98,5942.0,80.3189,80.3913,80.2948,80.3591,5942.0
2019-06-12 12:20:00,99.95,100.1,99.95,100.09,8486.0,80.335,80.4556,80.335,80.4475,8486.0
2019-06-12 12:25:00,100.08,100.13,100.05,100.05,5357.0,80.4395,80.4797,80.4154,80.4154,5357.0
2019-06-12 12:30:00,100.03,100.05,99.96,99.96,15576.0,80.3993,80.4154,80.343,80.343,15576.0
2019-06-12 12:35:00,99.95,99.98,99.9,99.98,6914.0,80.335,80.3591,80.2948,80.3591,6914.0
2019-06-12 12:40:00,99.97,100.02,99.97,100.0,6050.0,80.3511,80.3913,80.3511,80.3752,6050.0
2019-06-12 12:45:00,100.01,100.15,100.01,100.05,13589.0,80.3832,80.4957,80.3832,80.4154,13589.0
2019-06-12 12:50:00,100.05,100.12,100.04,100.04,28215.0,80.4154,80.4716,80.4073,80.4073,28215.0
2019-06-12 12:55:00,100.05,100.12,100.03,100.08,44601.0,80.4154,80.4716,80.3993,80.4395,44601.0
2019-06-12 13:00:00,100.08,100.13,100.06,100.09,14507.0,80.4395,80.4797,80.4234,80.4475,14507.0
2019-06-12 13:05:00,100.07,100.14,100.07,100.11,9898.0,80.4314,80.4877,80.4314,80.4636,9898.0
2019-06-12 13:10:00,100.08,100.09,99.97,100.01,7696.0,80.4395,80.4475,80.3511,80.3832,7696.0
2019-06-12 13:15:00,100.01,100.08,100.01,100.08,14635.0,80.3832,80.4395,80.3832,80.4395,14635.0
2019-06-12 13:20:00,100.09,100.11,100.04,100.04,4350.0,80.4475,80.4636,80.4073,80.4073,4350.0
2019-06-12 13:25:00,100.04,100.05,99.98,100.04,6051.0,80.4073,80.4154,80.3591,80.4073,6051.0
2019-06-12 13:30:00,100.04,100.04,99.97,100.01,4376.0,80.4073,80.4073,80.3511,80.3832,4376.0
2019-06-12 13:35:00,100.03,100.07,99.99,100.01,7967.0,80.3993,80.4314,80.3671,80.3832,7967.0
2019-06-12 13:40:00,100.0,100.04,100.0,100.03,3829.0,80.3752,80.4073,80.3752,80.3993,3829.0
2019-06-12 13:45:00,100.04,100.12,100.03,100.06,11065.0,80.4073,80.4716,80.3993,80.4234,11065.0
2019-06-12 13:50:00,100.05,100.06,99.99,100.01,8488.0,80.4154,80.4234,80.3671,80.3832,8488.0
2019-06-12 13:55:00,100.02,100.07,100.01,100.07,9201.0,80.3913,80.4314,80.3832,80.4314,9201.0
2019-06-12 14:00:00,100.06,100.1,100.02,100.03,9784.0,80.4234,80.4556,80.3913,80.3993,9784.0
2019-06-12 14:05:00,100.02,100.15,100.01,100.07,11383.0,80.3913,80.4957,80.3832,80.4314,11383.0
2019-06-12 14:10:00,100.06,100.09,100.01,100.03,9466.0,80.4234,80.4475,80.3832,80.3993,9466.0
2019-06-12 14:15:00,100.04,100.07,99.96,99.97,10267.0,80.4073,80.4314,80.343,80.3511,10267.0
2019-06-12 14:20:00,99.98,100.05,99.93,100.03,54231.0,80.3591,80.4154,80.3189,80.3993,54231.0
2019-06-12 14:25:00,100.03,100.1,100.02,100.1,6825.0,80.3993,80.4556,80.3913,80.4556,6825.0
2019-06-12 14:30:00,100.11,100.17,100.06,100.17,11589.0,80.4636,80.5118,80.4234,80.5118,11589.0
2019-06-12 14:35:00,100.18,100.29,100.17,100.27,15271.0,80.5199,80.6083,80.5118,80.5922,15271.0
2019-06-12 14:40:00,100.26,100.35,100.24,100.35,9127.0,80.5842,80.6565,80.5681,80.6565,9127.0
2019-06-12 14:45:00,100.37,100.4,100.3,100.3,12615.0,80.6726,80.6967,80.6163,80.6163,12615.0
2019-06-12 14:50:00,100.31,100.33,100.24,100.25,12498.0,80.6243,80.6404,80.5681,80.5761,12498.0
2019-06-12 14:55:00,100.24,100.29,100.22,100.27,6921.0,80.5681,80.6083,80.552,80.5922,6921.0
2019-06-12 15:00:00,100.26,100.27,100.14,100.17,24870.0,80.5842,80.5922,80.4877,80.5118,24870.0
2019-06-12 15:05:00,100.17,100.21,100.14,100.2,13628.0,80.5118,80.544,80.4877,80.5359,13628.0
2019-06-12 15:10:00,100.2,100.27,100.2,100.24,12890.0,80.5359,80.5922,80.5359,80.5681,12890.0
2019-06-12 15:15:00,100.25,100.25,100.18,100.2,9519.0,80.5761,80.5761,80.5199,80.5359,9519.0
2019-06-12 15:20:00,100.2,100.26,100.2,100.25,17412.0,80.5359,80.5842,80.5359,80.5761,17412.0
2019-06-12 15:25:00,100.26,100.43,100.24,100.32,35116.0,80.5842,80.7208,80.5681,80.6324,35116.0
2019-06-12 15:30:00,100.31,100.38,100.26,100.31,20053.0,80.6243,80.6806,80.5842,80.6243,20053.0
2019-06-12 15:35:00,100.28,100.34,100.26,100.31,37581.0,80.6002,80.6485,80.5842,80.6243,37581.0
2019-06-12 15:40:00,100.31,100.33,100.27,100.3,32181.0,80.6243,80.6404,80.5922,80.6163,32181.0
2019-06-12 15:45:00,100.3,100.34,100.28,100.31,39183.0,80.6163,80.6485,80.6002,80.6243,39183.0
2019-06-12 15:50:00,100.31,100.36,100.27,100.27,41470.0,80.6243,80.6645,80.5922,80.5922,41470.0
2019-06-12 15:55:00,100.27,100.41,100.2,100.41,144870.0,80.5922,80.7047,80.5359,80.7047,144870.0
2019-06-13 09:30:00,101.0,101.15,100.96,101.09,37661.0,81.1789,81.2995,81.1468,81.2513,37661.0
2019-06-13 09:35:00,101.07,101.42,101.02,101.22,20963.0,81.2352,81.5165,81.195,81.3558,20963.0
2019-06-13 09:40:00,101.22,101.36,101.2,101.26,13523.0,81.3558,81.4683,81.3397,81.3879,13523.0
2019-06-13 09:45:00,101.25,101.39,101.19,101.2,32230.0,81.3799,81.4924,81.3316,81.3397,32230.0
2019-06-13 09:50:00,101.19,101.37,101.18,101.32,11164.0,81.3316,81.4763,81.3236,81.4361,11164.0
2019-06-13 09:55:00,101.32,101.36,101.17,101.28,23872.0,81.4361,81.4683,81.3156,81.404,23872.0
2019-06-13 10:00:00,101.28,101.31,101.12,101.12,14556.0,81.404,81.4281,81.2754,81.2754,14556.0
2019-06-13 10:05:00,101.13,101.23,101.09,101.17,32946.0,81.2834,81.3638,81.2513,81.3156,32946.0
2019-06-13 10:10:00,101.16,101.39,101.16,101.33,47748.0,81.3075,81.4924,81.3075,81.4442,47748.0
2019-06-13 10:15:00,101.34,101.47,101.27,101.43,50898.0,81.4522,81.5567,81.3959,81.5245,50898.0
2019-06-13 10:20:00,101.43,101.55,101.42,101.49,52182.0,81.5245,81.621,81.5165,81.5728,52182.0
2019-06-13 10:25:00,101.49,101.63,101.43,101.59,26203.0,81.5728,81.6853,81.5245,81.6531,26203.0
2019-06-13 10:30:00,101.59,101.59,101.44,101.52,7884.0,81.6531,81.6531,81.5326,81.5969,7884.0
2019-06-13 10:35:00,101.59,101.69,101.56,101.69,9620.0,81.6531,81.7335,81.629,81.7335,9620.0
2019-06-13 10:40:00,101.69,101.72,101.51,101.56,23310.0,81.7335,81.7576,81.5888,81.629,23310.0
2019-06-13 10:45:00,101.59,101.62,101.5,101.54,22649.0,81.6531,81.6773,81.5808,81.613,22649.0
2019-06-13 10:50:00,101.54,101.67,101.48,101.62,15236.0,81.613,81.7174,81.5647,81.6773,15236.0
2019-06-13 10:55:00,101.64,101.66,101.46,101.52,15707.0,81.6933,81.7094,81.5487,81.5969,15707.0
2019-06-13 11:00:00,101.55,101.73,101.54,101.7,13988.0,81.621,81.7657,81.613,81.7416,13988.0
2019-06-13 11:05:00,101.68,101.69,101.5,101.59,12864.0,81.7255,81.7335,81.5808,81.6531,12864.0
2019-06-13 11:10:00,101.59,101.64,101.56,101.62,7684.0,81.6531,81.6933,81.629,81.6773,7684.0
2019-06-13 11:15:00,101.64,101.65,101.51,101.55,12068.0,81.6933,81.7014,81.5888,81.621,12068.0
2019-06-13 11:20:00,101.56,101.59,101.49,101.53,16194.0,81.629,81.6531,81.5728,81.6049,16194.0
2019-06-13 11:25:00,101.51,101.59,101.49,101.54,18316.0,81.5888,81.6531,81.5728,81.613,18316.0
2019-06-13 11:30:00,101.53,101.57,101.51,101.55,8204.0,81.6049,81.6371,81.5888,81.621,8204.0
2019-06-13 11:35:00,101.54,101.57,101.47,101.56,26134.0,81.613,81.6371,81.5567,81.629,26134.0
2019-06-13 11:40:00,101.56,101.59,101.5,101.56,8564.0,81.629,81.6531,81.5808,81.629,8564.0
2019-06-13 11:45:00,101.57,101.64,101.53,101.58,12475.0,81.6371,81.6933,81.6049,81.6451,12475.0
2019-06-13 11:50:00,101.59,101.64,101.56,101.64,13398.0,81.6531,81.6933,81.629,81.6933,13398.0
2019-06-13 11:55:00,101.64,101.67,101.6,101.63,10544.0,81.6933,81.7174,81.6612,81.6853,10544.0
2019-06-13 12:00:00,101.63,101.7,101.6,101.68,9197.0,81.6853,81.7416,81.6612,81.7255,9197.0
2019-06-13 12:05:00,101.69,101.79,101.69,101.76,20297.0,81.7335,81.8139,81.7335,81.7898,20297.0
2019-06-13 12:10:00,101.76,101.85,101.72,101.82,34912.0,81.7898,81.8621,81.7576,81.838,34912.0
2019-06-13 12:15:00,101.82,101.88,101.63,101.65,26817.0,81.838,81.8862,81.6853,81.7014,26817.0
2019-06-13 12:20:00,101.65,101.8,101.61,101.78,12029.0,81.7014,81.8219,81.6692,81.8059,12029.0
2019-06-13 12:25:00,101.79,101.82,101.63,101.63,11364.0,81.8139,81.838,81.6853,81.6853,11364.0
2019-06-13 12:30:00,101.62,101.66,101.58,101.63,9156.0,81.6773,81.7094,81.6451,81.6853,9156.0
2019-06-13 12:35:00,101.64,101.72,101.64,101.68,10508.0,81.6933,81.7576,81.6933,81.7255,10508.0
2019-06-13 12:40:00,101.68,101.82,101.63,101.82,9604.0,81.7255,81.838,81.6853,81.838,9604.0
2019-06-13 12:45:00,101.83,101.94,101.83,101.93,24272.0,81.846,81.9345,81.846,81.9264,24272.0
2019-06-13 12:50:00,101.94,101.98,101.93,101.98,10374.0,81.9345,81.9666,81.9264,81.9666,10374.0
2019-06-13 12:55:00,101.98,102.03,101.96,101.97,28362.0,81.9666,82.0068,81.9505,81.9586,28362.0
2019-06-13 13:00:00,101.98,102.05,101.97,101.97,8248.0,81.9666,82.0229,81.9586,81.9586,8248.0
2019-06-13 13:05:00,101.96,102.0,101.93,102.0,12683.0,81.9505,81.9827,81.9264,81.9827,12683.0
2019-06-13 13:10:00,102.0,102.02,101.92,101.97,12649.0,81.9827,81.9988,81.9184,81.9586,12649.0
2019-06-13 13:15:00,101.95,102.02,101.94,101.95,18328.0,81.9425,81.9988,81.9345,81.9425,18328.0
2019-06-13 13:20:00,101.97,102.07,101.95,102.01,20145.0,81.9586,82.0389,81.9425,81.9907,20145.0
2019-06-13 13:25:00,102.01,102.05,101.97,102.01,9315.0,81.9907,82.0229,81.9586,81.9907,9315.0
2019-06-13 13:30:00,102.01,102.05,101.84,101.86,17659.0,81.9907,82.0229,81.8541,81.8702,17659.0
2019-06-13 13:35:00,101.87,102.02,101.84,102.02,31964.0,81.8782,81.9988,81.8541,81.9988,31964.0
2019-06-13 13:40:00,102.0,102.02,101.96,101.96,22070.0,81.9827,81.9988,81.9505,81.9505,22070.0
2019-06-13 13:45:00,101.96,102.14,101.95,102.14,21356.0,81.9505,82.0952,81.9425,82.0952,21356.0
2019-06-13 13:50:00,102.14,102.18,102.1,102.11,17977.0,82.0952,82.1274,82.0631,82.0711,17977.0
2019-06-13 13:55:00,102.1,102.19,102.08,102.13,14941.0,82.0631,82.1354,82.047,82.0872,14941.0
2019-06-13 14:00:00,102.14,102.18,102.14,102.16,12994.0,82.0952,82.1274,82.0952,82.1113,12994.0
2019-06-13 14:05:00,102.16,102.2,102.13,102.14,18462.0,82.1113,82.1434,82.0872,82.0952,18462.0
2019-06-13 14:10:00,102.14,102.25,102.1,102.23,41697.0,82.0952,82.1836,82.0631,82.1675,41697.0
2019-06-13 14:15:00,102.24,102.29,101.85,101.87,66514.0,82.1756,82.2158,81.8621,81.8782,66514.0
2019-06-13 14:20:00,101.9,101.93,101.85,101.93,21832.0,81.9023,81.9264,81.8621,81.9264,21832.0
2019-06-13 14:25:00,101.93,102.12,101.93,102.09,20245.0,81.9264,82.0791,81.9264,82.055,20245.0
2019-06-13 14:30:00,102.08,102.09,101.95,101.96,18064.0,82.047,82.055,81.9425,81.9505,18064.0
2019-06-13 14:35:00,101.94,102.07,101.86,102.03,77190.0,81.9345,82.0389,81.8702,82.0068,77190.0
2019-06-13 14:40:00,102.02,102.2,102.01,102.2,13687.0,81.9988,82.1434,81.9907,82.1434,13687.0
2019-06-13 14:45:00,102.21,102.22,102.05,102.07,62037.0,82.1515,82.1595,82.0229,82.0389,62037.0
2019-06-13 14:50:00,102.06,102.15,102.03,102.07,24444.0,82.0309,82.1032,82.0068,82.0389,24444.0
2019-06-13 14:55:00,102.07,102.14,101.99,102.0,24676.0,82.0389,82.0952,81.9746,81.9827,24676.0
2019-06-13 15:00:00,102.0,102.02,101.83,101.83,82692.0,81.9827,81.9988,81.846,81.846,82692.0
2019-06-13 15:05:00,101.85,101.89,101.75,101.79,26672.0,81.8621,81.8943,81.7817,81.8139,26672.0
2019-06-13 15:10:00,101.79,102.02,101.79,101.98,44937.0,81.8139,81.9988,81.8139,81.9666,44937.0
2019-06-13 15:15:00,101.98,101.98,101.83,101.87,64273.0,81.9666,81.9666,81.846,81.8782,64273.0
2019-06-13 15:20:00,101.88,101.91,101.83,101.84,20885.0,81.8862,81.9103,81.846,81.8541,20885.0
2019-06-13 15:25:00,101.84,102.02,101.84,102.02,35306.0,81.8541,81.9988,81.8541,81.9988,35306.0
2019-06-13 15:30:00,102.01,102.07,101.95,102.04,39492.0,81.9907,82.0389,81.9425,82.0148,39492.0
2019-06-13 15:35:00,102.04,102.04,101.95,102.03,38484.0,82.0148,82.0148,81.9425,82.0068,38484.0
2019-06-13 15:40:00,102.01,102.02,101.83,101.95,62120.0,81.9907,81.9988,81.846,81.9425,62120.0
2019-06-13 15:45:00,101.95,101.99,101.86,101.91,95797.0,81.9425,81.9746,81.8702,81.9103,95797.0
2019-06-13 15:50:00,101.9,101.9,101.75,101.82,101583.0,81.9023,81.9023,81.7817,81.838,101583.0
2019-06-13 15:55:00,101.82,102.06,101.75,102.04,192948.0,81.838,82.0309,81.7817,82.0148,192948.0
2019-06-14 09:30:00,101.85,101.89,101.35,101.35,33031.0,81.8621,81.8943,81.4602,81.4602,33031.0
2019-06-14 09:35:00,101.37,101.54,101.26,101.34,20877.0,81.4763,81.613,81.3879,81.4522,20877.0
2019-06-14 09:40:00,101.32,101.38,101.15,101.18,24735.0,81.4361,81.4844,81.2995,81.3236,24735.0
2019-06-14 09:45:00,101.2,101.38,101.19,101.27,40952.0,81.3397,81.4844,81.3316,81.3959,40952.0
2019-06-14 09:50:00,101.27,101.32,100.89,100.94,33448.0,81.3959,81.4361,81.0905,81.1307,33448.0
2019-06-14 09:55:00,100.97,101.01,100.77,100.77,23859.0,81.1548,81.187,80.9941,80.9941,23859.0
2019-06-14 10:00:00,100.76,100.97,100.66,100.9,24133.0,80.986,81.1548,80.9057,81.0986,24133.0
2019-06-14 10:05:00,100.86,101.0,100.68,101.0,12984.0,81.0664,81.1789,80.9217,81.1789,12984.0
2019-06-14 10:10:00,101.03,101.06,100.84,101.0,23509.0,81.203,81.2272,81.0503,81.1789,23509.0
2019-06-14 10:15:00,101.03,101.04,100.81,100.88,10518.0,81.203,81.2111,81.0262,81.0825,10518.0
2019-06-14 10:20:00,100.88,100.89,100.65,100.69,15012.0,81.0825,81.0905,80.8976,80.9298,15012.0
2019-06-14 10:25:00,100.71,100.99,100.7,100.85,12572.0,80.9458,81.1709,80.9378,81.0584,12572.0
2019-06-14 10:30:00,100.87,100.92,100.82,100.88,4841.0,81.0744,81.1146,81.0343,81.0825,4841.0
2019-06-14 10:35:00,100.9,101.03,100.9,100.98,8825.0,81.0986,81.203,81.0986,81.1629,8825.0
2019-06-14 10:40:00,101.01,101.16,101.01,101.07,12011.0,81.187,81.3075,81.187,81.2352,12011.0
2019-06-14 10:45:00,101.08,101.2,101.01,101.2,5417.0,81.2432,81.3397,81.187,81.3397,5417.0
2019-06-14 10:50:00,101.25,101.26,101.16,101.17,18070.0,81.3799,81.3879,81.3075,81.3156,18070.0
2019-06-14 10:55:00,101.18,101.26,101.12,101.21,11554.0,81.3236,81.3879,81.2754,81.3477,11554.0
2019-06-14 11:00:00,101.23,101.25,101.06,101.11,7098.0,81.3638,81.3799,81.2272,81.2673,7098.0
2019-06-14 11:05:00,101.09,101.11,100.86,100.88,13124.0,81.2513,81.2673,81.0664,81.0825,13124.0
2019-06-14 11:10:00,100.84,100.88,100.75,100.77,13840.0,81.0503,81.0825,80.978,80.9941,13840.0
2019-06-14 11:15:00,100.73,100.87,100.72,100.84,6833.0,80.9619,81.0744,80.9539,81.0503,6833.0
2019-06-14 11:20:00,100.83,101.0,100.83,100.98,6641.0,81.0423,81.1789,81.0423,81.1629,6641.0
2019-06-14 11:25:00,100.97,101.0,100.91,100.98,6522.0,81.1548,81.1789,81.1066,81.1629,6522.0
2019-06-14 11:30:00,100.99,101.08,100.95,101.02,6587.0,81.1709,81.2432,81.1387,81.195,6587.0
2019-06-14 11:35:00,100.99,101.0,100.88,100.95,5154.0,81.1709,81.1789,81.0825,81.1387,5154.0
2019-06-14 11:40:00,100.97,100.97,100.81,100.83,7416.0,81.1548,81.1548,81.0262,81.0423,7416.0
2019-06-14 11:45:00,100.81,100.86,100.74,100.86,5742.0,81.0262,81.0664,80.97,81.0664,5742.0
2019-06-14 11:50:00,100.83,100.92,100.83,100.89,4592.0,81.0423,81.1146,81.0423,81.0905,4592.0
2019-06-14 11:55:00,100.9,100.99,100.83,100.89,14498.0,81.0986,81.1709,81.0423,81.0905,14498.0
2019-06-14 12:00:00,100.83,100.83,100.78,100.83,6745.0,81.0423,81.0423,81.0021,81.0423,6745.0
2019-06-14 12:05:00,100.86,100.86,100.82,100.86,5053.0,81.0664,81.0664,81.0343,81.0664,5053.0
2019-06-14 12:10:00,100.89,100.91,100.81,100.9,7311.0,81.0905,81.1066,81.0262,81.0986,7311.0
2019-06-14 12:15:00,100.89,100.92,100.87,100.89,5901.0,81.0905,81.1146,81.0744,81.0905,5901.0
2019-06-14 12:20:00,100.89,101.0,100.88,100.98,15604.0,81.0905,81.1789,81.0825,81.1629,15604.0
2019-06-14 12:25:00,100.97,101.07,100.97,101.02,6032.0,81.1548,81.2352,81.1548,81.195,6032.0
2019-06-14 12:30:00,101.03,101.06,101.0,101.06,4666.0,81.203,81.2272,81.1789,81.2272,4666.0
2019-06-14 12:35:00,101.05,101.07,101.03,101.06,7035.0,81.2191,81.2352,81.203,81.2272,7035.0
2019-06-14 12:40:00,101.06,101.07,101.03,101.05,4256.0,81.2272,81.2352,81.203,81.2191,4256.0
2019-06-14 12:45:00,101.04,101.04,100.98,101.0,7784.0,81.2111,81.2111,81.1629,81.1789,7784.0
2019-06-14 12:50:00,101.0,101.11,101.0,101.07,18742.0,81.1789,81.2673,81.1789,81.2352,18742.0
2019-06-14 12:55:00,101.07,101.11,101.06,101.09,5322.0,81.2352,81.2673,81.2272,81.2513,5322.0
2019-06-14 13:00:00,101.08,101.13,101.02,101.12,12190.0,81.2432,81.2834,81.195,81.2754,12190.0
2019-06-14 13:05:00,101.12,101.13,101.09,101.13,12469.0,81.2754,81.2834,81.2513,81.2834,12469.0
2019-06-14 13:10:00,101.13,101.13,101.02,101.05,12354.0,81.2834,81.2834,81.195,81.2191,12354.0
2019-06-14 13:15:00,101.06,101.1,101.04,101.07,6490.0,81.2272,81.2593,81.2111,81.2352,6490.0
2019-06-14 13:20:00,101.08,101.18,101.07,101.11,16915.0,81.2432,81.3236,81.2352,81.2673,16915.0
2019-06-14 13:25:00,101.13,101.13,101.08,101.08,4251.0,81.2834,81.2834,81.2432,81.2432,4251.0
2019-06-14 13:30:00,101.08,101.15,101.08,101.11,6402.0,81.2432,81.2995,81.2432,81.2673,6402.0
2019-06-14 13:35:00,101.12,101.18,101.12,101.15,27443.0,81.2754,81.3236,81.2754,81.2995,27443.0
2019-06-14 13:40:00,101.14,101.18,101.14,101.15,9291.0,81.2915,81.3236,81.2915,81.2995,9291.0
2019-06-14 13:45:00,101.15,101.15,101.07,101.09,11900.0,81.2995,81.2995,81.2352,81.2513,11900.0
2019-06-14 13:50:00,101.09,101.16,101.09,101.14,17895.0,81.2513,81.3075,81.2513,81.2915,17895.0
2019-06-14 13:55:00,101.15,101.16,101.12,101.12,10144.0,81.2995,81.3075,81.2754,81.2754,10144.0
2019-06-14 14:00:00,101.13,101.22,101.12,101.18,19525.0,81.2834,81.3558,81.2754,81.3236,19525.0
2019-06-14 14:05:00,101.18,101.19,101.14,101.16,7924.0,81.3236,81.3316,81.2915,81.3075,7924.0
2019-06-14 14:10:00,101.18,101.2,101.14,101.14,9991.0,81.3236,81.3397,81.2915,81.2915,9991.0
2019-06-14 14:15:00,101.15,101.25,101.15,101.21,19363.0,81.2995,81.3799,81.2995,81.3477,19363.0
2019-06-14 14:20:00,101.22,101.25,101.17,101.23,18326.0,81.3558,81.3799,81.3156,81.3638,18326.0
2019-06-14 14:25:00,101.24,101.32,101.2,101.3,15083.0,81.3718,81.4361,81.3397,81.4201,15083.0
2019-06-14 14:30:00,101.31,101.33,101.29,101.32,11133.0,81.4281,81.4442,81.412,81.4361,11133.0
2019-06-14 14:35:00,101.33,101.38,101.32,101.34,21328.0,81.4442,81.4844,81.4361,81.4522,21328.0
2019-06-14 14:40:00,101.36,101.36,101.32,101.34,3937.0,81.4683,81.4683,81.4361,81.4522,3937.0
2019-06-14 14:45:00,101.34,101.34,101.28,101.29,8295.0,81.4522,81.4522,81.404,81.412,8295.0
2019-06-14 14:50:00,101.29,101.31,101.26,101.31,7644.0,81.412,81.4281,81.3879,81.4281,7644.0
2019-06-14 14:55:00,101.29,101.32,101.28,101.32,7963.0,81.412,81.4361,81.404,81.4361,7963.0
2019-06-14 15:00:00,101.32,101.36,101.27,101.35,16300.0,81.4361,81.4683,81.3959,81.4602,16300.0
2019-06-14 15:05:00,101.34,101.35,101.27,101.29,19140.0,81.4522,81.4602,81.3959,81.412,19140.0
2019-06-14 15:10:00,101.3,101.32,101.21,101.21,20307.0,81.4201,81.4361,81.3477,81.3477,20307.0
2019-06-14 15:15:00,101.21,101.36,101.21,101.34,16012.0,81.3477,81.4683,81.3477,81.4522,16012.0
2019-06-14 15:20:00,101.35,101.49,101.34,101.48,17516.0,81.4602,81.5728,81.4522,81.5647,17516.0
2019-06-14 15:25:00,101.49,101.55,101.44,101.54,10542.0,81.5728,81.621,81.5326,81.613,10542.0
2019-06-14 15:30:00,101.54,101.69,101.51,101.69,21643.0,81.613,81.7335,81.5888,81.7335,21643.0
2019-06-14 15:35:00,101.67,101.75,101.65,101.71,16571.0,81.7174,81.7817,81.7014,81.7496,16571.0
2019-06-14 15:40:00,101.7,101.7,101.63,101.67,16655.0,81.7416,81.7416,81.6853,81.7174,16655.0
2019-06-14 15:45:00,101.68,101.7,101.64,101.65,17317.0,81.7255,81.7416,81.6933,81.7014,17317.0
2019-06-14 15:50:00,101.66,101.72,101.61,101.7,39195.0,81.7094,81.7576,81.6692,81.7416,39195.0
2019-06-14 15:55:00,101.69,101.69,101.54,101.59,148493.0,81.7335,81.7335,81.613,81.6531,148493.0
2019-06-17 09:30:00,101.65,101.65,101.25,101.6,32589.0,81.7014,81.7014,81.3799,81.6612,32589.0
2019-06-17 09:35:00,101.59,101.6,101.32,101.34,15480.0,81.6531,81.6612,81.4361,81.4522,15480.0
2019-06-17 09:40:00,101.32,101.51,101.27,101.39,16395.0,81.4361,81.5888,81.3959,81.4924,16395.0
2019-06-17 09:45:00,101.38,101.62,101.27,101.61,29258.0,81.4844,81.6773,81.3959,81.6692,29258.0
2019-06-17 09:50:00,101.65,101.76,101.51,101.76,27939.0,81.7014,81.7898,81.5888,81.7898,27939.0
2019-06-17 09:55:00,101.76,101.77,101.43,101.48,16465.0,81.7898,81.7978,81.5245,81.5647,16465.0
2019-06-17 10:00:00,101.46,101.74,101.42,101.61,17956.0,81.5487,81.7737,81.5165,81.6692,17956.0
2019-06-17 10:05:00,101.61,101.83,101.61,101.77,27423.0,81.6692,81.846,81.6692,81.7978,27423.0
2019-06-17 10:10:00,101.77,101.8,101.52,101.57,24688.0,81.7978,81.8219,81.5969,81.6371,24688.0
2019-06-17 10:15:00,101.59,101.6,101.35,101.37,22708.0,81.6531,81.6612,81.4602,81.4763,22708.0
2019-06-17 10:20:00,101.4,101.48,101.36,101.47,15193.0,81.5004,81.5647,81.4683,81.5567,15193.0
2019-06-17 10:25:00,101.48,101.54,101.36,101.46,33625.0,81.5647,81.613,81.4683,81.5487,33625.0
2019-06-17 10:30:00,101.47,101.66,101.46,101.66,20813.0,81.5567,81.7094,81.5487,81.7094,20813.0
2019-06-17 10:35:00,101.66,101.66,101.41,101.6,13348.0,81.7094,81.7094,81.5085,81.6612,13348.0
2019-06-17 10:40:00,101.59,101.66,101.48,101.51,16136.0,81.6531,81.7094,81.5647,81.5888,16136.0
2019-06-17 10:45:00,101.51,101.69,101.46,101.69,18786.0,81.5888,81.7335,81.5487,81.7335,18786.0
2019-06-17 10:50:00,101.68,101.74,101.56,101.72,14800.0,81.7255,81.7737,81.629,81.7576,14800.0
2019-06-17 10:55:00,101.72,101.76,101.52,101.52,9699.0,81.7576,81.7898,81.5969,81.5969,9699.0
2019-06-17 11:00:00,101.5,101.55,101.44,101.51,9878.0,81.5808,81.621,81.5326,81.5888,9878.0
2019-06-17 11:05:00,101.53,101.54,101.41,101.46,11863.0,81.6049,81.613,81.5085,81.5487,11863.0
2019-06-17 11:10:00,101.48,101.56,101.43,101.48,14414.0,81.5647,81.629,81.5245,81.5647,14414.0
2019-06-17 11:15:00,101.48,101.59,101.4,101.59,14686.0,81.5647,81.6531,81.5004,81.6531,14686.0
2019-06-17 11:20:00,101.6,101.62,101.55,101.55,8893.0,81.6612,81.6773,81.621,81.621,8893.0
2019-06-17 11:25:00,101.56,101.67,101.53,101.56,12605.0,81.629,81.7174,81.6049,81.629,12605.0
2019-06-17 11:30:00,101.56,101.68,101.55,101.66,8977.0,81.629,81.7255,81.621,81.7094,8977.0
2019-06-17 11:35:00,101.67,101.82,101.66,101.82,14173.0,81.7174,81.838,81.7094,81.838,14173.0
2019-06-17 11:40:00,101.81,101.84,101.74,101.81,12159.0,81.83,81.8541,81.7737,81.83,12159.0
2019-06-17 11:45:00,101.82,101.93,101.81,101.92,15569.0,81.838,81.9264,81.83,81.9184,15569.0
2019-06-17 11:50:00,101.93,101.93,101.78,101.78,18937.0,81.9264,81.9264,81.8059,81.8059,18937.0
2019-06-17 11:55:00,101.77,101.88,101.75,101.81,14166.0,81.7978,81.8862,81.7817,81.83,14166.0
2019-06-17 12:00:00,101.8,101.84,101.65,101.66,14773.0,81.8219,81.8541,81.7014,81.7094,14773.0
2019-06-17 12:05:00,101.67,101.69,101.53,101.54,12888.0,81.7174,81.7335,81.6049,81.613,12888.0
2019-06-17 12:10:00,101.53,101.55,101.5,101.51,12556.0,81.6049,81.621,81.5808,81.5888,12556.0
2019-06-17 12:15:00,101.52,101.55,101.35,101.35,16342.0,81.5969,81.621,81.4602,81.4602,16342.0
2019-06-17 12:20:00,101.36,101.37,101.23,101.23,20116.0,81.4683,81.4763,81.3638,81.3638,20116.0
2019-06-17 12:25:00,101.23,101.32,101.22,101.29,13308.0,81.3638,81.4361,81.3558,81.412,13308.0
2019-06-17 12:30:00,101.28,101.36,101.25,101.36,15718.0,81.404,81.4683,81.3799,81.4683,15718.0
2019-06-17 12:35:00,101.35,101.38,101.3,101.32,11685.0,81.4602,81.4844,81.4201,81.4361,11685.0
2019-06-17 12:40:00,101.33,101.38,101.32,101.34,8982.0,81.4442,81.4844,81.4361,81.4522,8982.0
2019-06-17 12:45:00,101.34,101.35,101.27,101.29,9914.0,81.4522,81.4602,81.3959,81.412,9914.0
2019-06-17 12:50:00,101.29,101.29,101.16,101.17,9220.0,81.412,81.412,81.3075,81.3156,9220.0
2019-06-17 12:55:00,101.17,101.17,101.0,101.0,34077.0,81.3156,81.3156,81.1789,81.1789,34077.0
2019-06-17 13:00:00,101.02,101.03,100.97,100.98,43307.0,81.195,81.203,81.1548,81.1629,43307.0
2019-06-17 13:05:00,100.98,101.17,100.98,101.15,10178.0,81.1629,81.3156,81.1629,81.2995,10178.0
2019-06-17 13:10:00,101.15,101.25,101.15,101.22,5177.0,81.2995,81.3799,81.2995,81.3558,5177.0
2019-06-17 13:15:00,101.22,101.28,101.22,101.28,7277.0,81.3558,81.404,81.3558,81.404,7277.0
2019-06-17 13:20:00,101.27,101.28,101.22,101.27,10956.0,81.3959,81.404,81.3558,81.3959,10956.0
2019-06-17 13:25:00,101.27,101.28,101.17,101.17,9458.0,81.3959,81.404,81.3156,81.3156,9458.0
2019-06-17 13:30:00,101.18,101.22,101.16,101.22,9726.0,81.3236,81.3558,81.3075,81.3558,9726.0
2019-06-17 13:35:00,101.22,101.27,101.2,101.26,7239.0,81.3558,81.3959,81.3397,81.3879,7239.0
2019-06-17 13:40:00,101.28,101.39,101.28,101.35,10594.0,81.404,81.4924,81.404,81.4602,10594.0
2019-06-17 13:45:00,101.37,101.39,101.32,101.37,8007.0,81.4763,81.4924,81.4361,81.4763,8007.0
2019-06-17 13:50:00,101.35,101.38,101.3,101.31,10223.0,81.4602,81.4844,81.4201,81.4281,10223.0
2019-06-17 13:55:00,101.31,101.47,101.31,101.45,16936.0,81.4281,81.5567,81.4281,81.5406,16936.0
2019-06-17 14:00:00,101.46,101.46,101.38,101.38,9390.0,81.5487,81.5487,81.4844,81.4844,9390.0
2019-06-17 14:05:00,101.38,101.42,101.37,101.39,9466.0,81.4844,81.5165,81.4763,81.4924,9466.0
2019-06-17 14:10:00,101.39,101.46,101.37,101.44,12711.0,81.4924,81.5487,81.4763,81.5326,12711.0
2019-06-17 14:15:00,101.45,101.47,101.37,101.45,14582.0,81.5406,81.5567,81.4763,81.5406,14582.0
2019-06-17 14:20:00,101.46,101.53,101.46,101.48,16322.0,81.5487,81.6049,81.5487,81.5647,16322.0
2019-06-17 14:25:00,101.48,101.53,101.45,101.48,13755.0,81.5647,81.6049,81.5406,81.5647,13755.0
2019-06-17 14:30:00,101.48,101.5,101.43,101.47,9726.0,81.5647,81.5808,81.5245,81.5567,9726.0
2019-06-17 14:35:00,101.47,101.65,101.46,101.63,12881.0,81.5567,81.7014,81.5487,81.6853,12881.0
2019-06-17 14:40:00,101.62,101.63,101.52,101.56,9570.0,81.6773,81.6853,81.5969,81.629,9570.0
2019-06-17 14:45:00,101.57,101.6,101.52,101.58,7109.0,81.6371,81.6612,81.5969,81.6451,7109.0
2019-06-17 14:50:00,101.58,101.58,101.5,101.54,11240.0,81.6451,81.6451,81.5808,81.613,11240.0
2019-06-17 14:55:00,101.53,101.55,101.48,101.53,11958.0,81.6049,81.621,81.5647,81.6049,11958.0
2019-06-17 15:00:00,101.52,101.53,101.46,101.51,14430.0,81.5969,81.6049,81.5487,81.5888,14430.0
2019-06-17 15:05:00,101.52,101.52,101.45,101.47,10916.0,81.5969,81.5969,81.5406,81.5567,10916.0
2019-06-17 15:10:00,101.47,101.53,101.46,101.48,18108.0,81.5567,81.6049,81.5487,81.5647,18108.0
2019-06-17 15:15:00,101.48,101.56,101.47,101.49,17765.0,81.5647,81.629,81.5567,81.5728,17765.0
2019-06-17 15:20:00,101.49,101.6,101.49,101.59,58320.0,81.5728,81.6612,81.5728,81.6531,58320.0
2019-06-17 15:25:00,101.59,101.68,101.57,101.59,20690.0,81.6531,81.7255,81.6371,81.6531,20690.0
2019-06-17 15:30:00,101.59,101.62,101.47,101.6,41030.0,81.6531,81.6773,81.5567,81.6612,41030.0
2019-06-17 15:35:00,101.61,101.62,101.53,101.57,33222.0,81.6692,81.6773,81.6049,81.6371,33222.0
2019-06-17 15:40:00,101.57,101.59,101.43,101.51,29331.0,81.6371,81.6531,81.5245,81.5888,29331.0
2019-06-17 15:45:00,101.5,101.52,101.39,101.41,31118.0,81.5808,81.5969,81.4924,81.5085,31118.0
2019-06-17 15:50:00,101.4,101.44,101.32,101.34,63375.0,81.5004,81.5326,81.4361,81.4522,63375.0
2019-06-17 15:55:00,101.34,101.41,101.17,101.4,170718.0,81.4522,81.5085,81.3156,81.5004,170718.0
2019-06-18 09:30:00,101.89,102.03,101.64,101.72,37646.0,81.8943,82.0068,81.6933,81.7576,37646.0
2019-06-18 09:35:00,101.8,102.47,101.77,102.47,22095.0,81.8219,82.3604,81.7978,82.3604,22095.0
2019-06-18 09:40:00,102.44,103.0,102.33,102.99,97603.0,82.3363,82.7864,82.2479,82.7784,97603.0
2019-06-18 09:45:00,102.93,103.41,102.83,103.38,37908.0,82.7302,83.116,82.6498,83.0919,37908.0
2019-06-18 09:50:00,103.41,103.59,103.3,103.55,23464.0,83.116,83.2606,83.0276,83.2285,23464.0
2019-06-18 09:55:00,103.54,103.56,103.07,103.14,23793.0,83.2205,83.2365,82.8427,82.899,23793.0
2019-06-18 10:00:00,103.13,103.2,102.94,103.04,27817.0,82.8909,82.9472,82.7382,82.8186,27817.0
2019-06-18 10:05:00,103.06,103.32,103.02,103.02,18778.0,82.8347,83.0436,82.8025,82.8025,18778.0
2019-06-18 10:10:00,103.04,103.29,103.03,103.09,24942.0,82.8186,83.0195,82.8105,82.8588,24942.0
2019-06-18 10:15:00,103.07,103.1,102.79,102.88,27174.0,82.8427,82.8668,82.6176,82.69,27174.0
2019-06-18 10:20:00,102.89,103.0,102.87,102.9,14613.0,82.698,82.7864,82.6819,82.7061,14613.0
2019-06-18 10:25:00,102.92,103.16,102.83,103.14,31640.0,82.7221,82.915,82.6498,82.899,31640.0
2019-06-18 10:30:00,103.14,103.26,102.93,102.94,19164.0,82.899,82.9954,82.7302,82.7382,19164.0
2019-06-18 10:35:00,102.94,103.12,102.93,103.12,21249.0,82.7382,82.8829,82.7302,82.8829,21249.0
2019-06-18 10:40:00,103.15,103.26,102.96,102.99,27481.0,82.907,82.9954,82.7543,82.7784,27481.0
2019-06-18 10:45:00,103.0,103.01,102.92,103.0,17502.0,82.7864,82.7945,82.7221,82.7864,17502.0
2019-06-18 10:50:00,103.01,103.04,102.94,103.04,27345.0,82.7945,82.8186,82.7382,82.8186,27345.0
2019-06-18 10:55:00,103.08,103.16,103.05,103.05,16332.0,82.8507,82.915,82.8266,82.8266,16332.0
2019-06-18 11:00:00,103.03,103.22,102.96,103.09,26876.0,82.8105,82.9633,82.7543,82.8588,26876.0
2019-06-18 11:05:00,103.1,103.25,103.1,103.19,25792.0,82.8668,82.9874,82.8668,82.9391,25792.0
2019-06-18 11:10:00,103.17,103.21,102.95,102.95,25115.0,82.9231,82.9552,82.7462,82.7462,25115.0
2019-06-18 11:15:00,102.95,103.03,102.9,103.0,27248.0,82.7462,82.8105,82.7061,82.7864,27248.0
2019-06-18 11:20:00,103.0,103.09,102.72,102.79,32745.0,82.7864,82.8588,82.5614,82.6176,32745.0
2019-06-18 11:25:00,102.84,103.07,102.84,103.07,15718.0,82.6578,82.8427,82.6578,82.8427,15718.0
2019-06-18 11:30:00,103.06,103.07,102.91,102.92,10974.0,82.8347,82.8427,82.7141,82.7221,10974.0
2019-06-18 11:35:00,102.93,103.02,102.93,102.99,10715.0,82.7302,82.8025,82.7302,82.7784,10715.0
2019-06-18 11:40:00,102.99,103.05,102.96,103.02,8082.0,82.7784,82.8266,82.7543,82.8025,8082.0
2019-06-18 11:45:00,103.02,103.05,102.81,102.83,23321.0,82.8025,82.8266,82.6337,82.6498,23321.0
2019-06-18 11:50:00,102.81,102.81,102.53,102.6,14142.0,82.6337,82.6337,82.4087,82.4649,14142.0
2019-06-18 11:55:00,102.63,102.63,102.5,102.5,7835.0,82.489,82.489,82.3846,82.3846,7835.0
2019-06-18 12:00:00,102.49,102.56,102.48,102.56,8577.0,82.3765,82.4328,82.3685,82.4328,8577.0
2019-06-18 12:05:00,102.56,102.74,102.52,102.74,19983.0,82.4328,82.5775,82.4006,82.5775,19983.0
2019-06-18 12:10:00,102.76,102.78,102.56,102.6,14499.0,82.5935,82.6096,82.4328,82.4649,14499.0
2019-06-18 12:15:00,102.61,102.66,102.54,102.66,16041.0,82.473,82.5132,82.4167,82.5132,16041.0
2019-06-18 12:20:00,102.69,102.82,102.68,102.78,19046.0,82.5373,82.6418,82.5292,82.6096,19046.0
2019-06-18 12:25:00,102.78,102.84,102.75,102.77,8228.0,82.6096,82.6578,82.5855,82.6016,8228.0
2019-06-18 12:30:00,102.77,102.82,102.72,102.74,7609.0,82.6016,82.6418,82.5614,82.5775,7609.0
2019-06-18 12:35:00,102.76,102.83,102.7,102.79,18967.0,82.5935,82.6498,82.5453,82.6176,18967.0
2019-06-18 12:40:00,102.8,102.81,102.7,102.72,12274.0,82.6257,82.6337,82.5453,82.5614,12274.0
2019-06-18 12:45:00,102.69,102.69,102.49,102.51,12919.0,82.5373,82.5373,82.3765,82.3926,12919.0
2019-06-18 12:50:00,102.52,102.52,102.38,102.44,13820.0,82.4006,82.4006,82.2881,82.3363,13820.0
2019-06-18 12:55:00,102.44,102.5,102.39,102.41,13158.0,82.3363,82.3846,82.2961,82.3122,13158.0
2019-06-18 13:00:00,102.38,102.38,102.18,102.19,20811.0,82.2881,82.2881,82.1274,82.1354,20811.0
2019-06-18 13:05:00,102.17,102.21,102.07,102.19,15719.0,82.1193,82.1515,82.0389,82.1354,15719.0
2019-06-18 13:10:00,102.17,102.3,102.14,102.26,12656.0,82.1193,82.2238,82.0952,82.1917,12656.0
2019-06-18 13:15:00,102.26,102.36,102.26,102.31,16639.0,82.1917,82.272,82.1917,82.2318,16639.0
2019-06-18 13:20:00,102.33,102.47,102.25,102.47,16058.0,82.2479,82.3604,82.1836,82.3604,16058.0
2019-06-18 13:25:00,102.5,102.5,102.36,102.41,12432.0,82.3846,82.3846,82.272,82.3122,12432.0
2019-06-18 13:30:00,102.4,102.45,102.38,102.43,9466.0,82.3042,82.3444,82.2881,82.3283,9466.0
2019-06-18 13:35:00,102.44,102.49,102.42,102.45,9572.0,82.3363,82.3765,82.3203,82.3444,9572.0
2019-06-18 13:40:00,102.45,102.48,102.34,102.45,11730.0,82.3444,82.3685,82.256,82.3444,11730.0
2019-06-18 13:45:00,102.44,102.47,102.31,102.33,17483.0,82.3363,82.3604,82.2318,82.2479,17483.0
2019-06-18 13:50:00,102.33,102.38,102.29,102.34,32762.0,82.2479,82.2881,82.2158,82.256,32762.0
2019-06-18 13:55:00,102.35,102.41,102.32,102.34,11675.0,82.264,82.3122,82.2399,82.256,11675.0
2019-06-18 14:00:00,102.34,102.45,102.34,102.41,15940.0,82.256,82.3444,82.256,82.3122,15940.0
2019-06-18 14:05:00,102.42,102.42,102.3,102.38,17996.0,82.3203,82.3203,82.2238,82.2881,17996.0
2019-06-18 14:10:00,102.41,102.43,102.35,102.41,14775.0,82.3122,82.3283,82.264,82.3122,14775.0
2019-06-18 14:15:00,102.41,102.46,102.38,102.46,14733.0,82.3122,82.3524,82.2881,82.3524,14733.0
2019-06-18 14:20:00,102.46,102.54,102.45,102.52,37692.0,82.3524,82.4167,82.3444,82.4006,37692.0
2019-06-18 14:25:00,102.51,102.54,102.46,102.51,13876.0,82.3926,82.4167,82.3524,82.3926,13876.0
2019-06-18 14:30:00,102.52,102.54,102.46,102.46,23732.0,82.4006,82.4167,82.3524,82.3524,23732.0
2019-06-18 14:35:00,102.46,102.46,102.34,102.37,13381.0,82.3524,82.3524,82.256,82.2801,13381.0
2019-06-18 14:40:00,102.38,102.43,102.37,102.42,9617.0,82.2881,82.3283,82.2801,82.3203,9617.0
2019-06-18 14:45:00,102.42,102.42,102.35,102.41,10868.0,82.3203,82.3203,82.264,82.3122,10868.0
2019-06-18 14:50:00,102.41,102.43,102.38,102.39,13566.0,82.3122,82.3283,82.2881,82.2961,13566.0
2019-06-18 14:55:00,102.38,102.44,102.32,102.37,24749.0,82.2881,82.3363,82.2399,82.2801,24749.0
2019-06-18 15:00:00,102.37,102.42,102.31,102.4,13272.0,82.2801,82.3203,82.2318,82.3042,13272.0
2019-06-18 15:05:00,102.39,102.39,102.26,102.31,13495.0,82.2961,82.2961,82.1917,82.2318,13495.0
2019-06-18 15:10:00,102.32,102.42,102.31,102.39,12869.0,82.2399,82.3203,82.2318,82.2961,12869.0
2019-06-18 15:15:00,102.37,102.42,102.33,102.4,15417.0,82.2801,82.3203,82.2479,82.3042,15417.0
2019-06-18 15:20:00,102.39,102.4,102.32,102.4,16533.0,82.2961,82.3042,82.2399,82.3042,16533.0
2019-06-18 15:25:00,102.39,102.4,102.32,102.35,25556.0,82.2961,82.3042,82.2399,82.264,25556.0
2019-06-18 15:30:00,102.35,102.37,102.16,102.19,23253.0,82.264,82.2801,82.1113,82.1354,23253.0
2019-06-18 15:35:00,102.19,102.27,102.13,102.13,28194.0,82.1354,82.1997,82.0872,82.0872,28194.0
2019-06-18 15:40:00,102.14,102.17,102.08,102.16,33306.0,82.0952,82.1193,82.047,82.1113,33306.0
2019-06-18 15:45:00,102.16,102.18,102.09,102.14,37683.0,82.1113,82.1274,82.055,82.0952,37683.0
2019-06-18 15:50:00,102.13,102.18,101.99,101.99,56151.0,82.0872,82.1274,81.9746,81.9746,56151.0
2019-06-18 15:55:00,102.0,102.18,101.94,102.16,114303.0,81.9827,82.1274,81.9345,82.1113,114303.0
2019-06-19 09:30:00,102.26,102.53,102.2,102.37,36083.0,82.1917,82.4087,82.1434,82.2801,36083.0
2019-06-19 09:35:00,102.37,102.4,102.02,102.15,17546.0,82.2801,82.3042,81.9988,82.1032,17546.0
2019-06-19 09:40:00,102.13,102.45,102.13,102.23,20047.0,82.0872,82.3444,82.0872,82.1675,20047.0
2019-06-19 09:45:00,102.2,102.21,101.83,101.91,28579.0,82.1434,82.1515,81.846,81.9103,28579.0
2019-06-19 09:50:00,101.89,102.01,101.83,101.98,16624.0,81.8943,81.9907,81.846,81.9666,16624.0
2019-06-19 09:55:00,101.98,102.07,101.88,101.97,25833.0,81.9666,82.0389,81.8862,81.9586,25833.0
2019-06-19 10:00:00,101.98,101.98,101.84,101.9,24087.0,81.9666,81.9666,81.8541,81.9023,24087.0
2019-06-19 10:05:00,101.9,101.94,101.75,101.77,13866.0,81.9023,81.9345,81.7817,81.7978,13866.0
2019-06-19 10:10:00,101.77,101.78,101.63,101.69,15955.0,81.7978,81.8059,81.6853,81.7335,15955.0
2019-06-19 10:15:00,101.73,101.84,101.5,101.5,15211.0,81.7657,81.8541,81.5808,81.5808,15211.0
2019-06-19 10:20:00,101.52,101.67,101.5,101.66,17757.0,81.5969,81.7174,81.5808,81.7094,17757.0
2019-06-19 10:25:00,101.67,101.79,101.66,101.67,20205.0,81.7174,81.8139,81.7094,81.7174,20205.0
2019-06-19 10:30:00,101.67,101.81,101.51,101.52,36316.0,81.7174,81.83,81.5888,81.5969,36316.0
2019-06-19 10:35:00,101.53,101.68,101.53,101.58,31599.0,81.6049,81.7255,81.6049,81.6451,31599.0
2019-06-19 10:40:00,101.54,101.54,101.37,101.39,23589.0,81.613,81.613,81.4763,81.4924,23589.0
2019-06-19 10:45:00,101.39,101.48,101.34,101.46,20131.0,81.4924,81.5647,81.4522,81.5487,20131.0
2019-06-19 10:50:00,101.45,101.52,101.43,101.47,14708.0,81.5406,81.5969,81.5245,81.5567,14708.0
2019-06-19 10:55:00,101.49,101.53,101.43,101.45,11883.0,81.5728,81.6049,81.5245,81.5406,11883.0
2019-06-19 11:00:00,101.47,101.56,101.46,101.48,15525.0,81.5567,81.629,81.5487,81.5647,15525.0
2019-06-19 11:05:00,101.48,101.59,101.43,101.44,19416.0,81.5647,81.6531,81.5245,81.5326,19416.0
2019-06-19 11:10:00,101.43,101.44,101.38,101.39,18230.0,81.5245,81.5326,81.4844,81.4924,18230.0
2019-06-19 11:15:00,101.38,101.39,101.32,101.38,15191.0,81.4844,81.4924,81.4361,81.4844,15191.0
2019-06-19 11:20:00,101.4,101.42,101.26,101.28,15046.0,81.5004,81.5165,81.3879,81.404,15046.0
2019-06-19 11:25:00,101.26,101.33,101.21,101.29,11997.0,81.3879,81.4442,81.3477,81.412,11997.0
2019-06-19 11:30:00,101.34,101.51,101.34,101.43,8517.0,81.4522,81.5888,81.4522,81.5245,8517.0
2019-06-19 11:35:00,101.42,101.48,101.41,101.47,3155.0,81.5165,81.5647,81.5085,81.5567,3155.0
2019-06-19 11:40:00,101.48,101.6,101.46,101.57,7041.0,81.5647,81.6612,81.5487,81.6371,7041.0
2019-06-19 11:45:00,101.57,101.65,101.56,101.65,8642.0,81.6371,81.7014,81.629,81.7014,8642.0
2019-06-19 11:50:00,101.65,101.66,101.59,101.62,6614.0,81.7014,81.7094,81.6531,81.6773,6614.0
2019-06-19 11:55:00,101.63,101.67,101.57,101.65,8364.0,81.6853,81.7174,81.6371,81.7014,8364.0
2019-06-19 12:00:00,101.65,101.66,101.58,101.64,10612.0,81.7014,81.7094,81.6451,81.6933,10612.0
2019-06-19 12:05:00,101.65,101.69,101.64,101.69,14117.0,81.7014,81.7335,81.6933,81.7335,14117.0
2019-06-19 12:10:00,101.69,101.69,101.57,101.64,9430.0,81.7335,81.7335,81.6371,81.6933,9430.0
2019-06-19 12:15:00,101.63,101.63,101.56,101.58,7766.0,81.6853,81.6853,81.629,81.6451,7766.0
2019-06-19 12:20:00,101.59,101.59,101.56,101.59,4367.0,81.6531,81.6531,81.629,81.6531,4367.0
2019-06-19 12:25:00,101.62,101.65,101.58,101.59,4644.0,81.6773,81.7014,81.6451,81.6531,4644.0
2019-06-19 12:30:00,101.59,101.6,101.47,101.47,7780.0,81.6531,81.6612,81.5567,81.5567,7780.0
2019-06-19 12:35:00,101.48,101.5,101.47,101.49,4400.0,81.5647,81.5808,81.5567,81.5728,4400.0
2019-06-19 12:40:00,101.5,101.61,101.49,101.6,5351.0,81.5808,81.6692,81.5728,81.6612,5351.0
2019-06-19 12:45:00,101.59,101.63,101.57,101.59,4630.0,81.6531,81.6853,81.6371,81.6531,4630.0
2019-06-19 12:50:00,101.59,101.64,101.58,101.61,3877.0,81.6531,81.6933,81.6451,81.6692,3877.0
2019-06-19 12:55:00,101.62,101.65,101.56,101.61,6225.0,81.6773,81.7014,81.629,81.6692,6225.0
2019-06-19 13:00:00,101.6,101.61,101.58,101.61,2546.0,81.6612,81.6692,81.6451,81.6692,2546.0
2019-06-19 13:05:00,101.59,101.64,101.59,101.62,6395.0,81.6531,81.6933,81.6531,81.6773,6395.0
2019-06-19 13:10:00,101.62,101.63,101.58,101.58,7129.0,81.6773,81.6853,81.6451,81.6451,7129.0
2019-06-19 13:15:00,101.58,101.6,101.5,101.5,3780.0,81.6451,81.6612,81.5808,81.5808,3780.0
2019-06-19 13:20:00,101.52,101.59,101.5,101.58,10006.0,81.5969,81.6531,81.5808,81.6451,10006.0
2019-06-19 13:25:00,101.59,101.59,101.57,101.58,4931.0,81.6531,81.6531,81.6371,81.6451,4931.0
2019-06-19 13:30:00,101.58,101.66,101.57,101.64,32757.0,81.6451,81.7094,81.6371,81.6933,32757.0
2019-06-19 13:35:00,101.65,101.69,101.63,101.67,7877.0,81.7014,81.7335,81.6853,81.7174,7877.0
2019-06-19 13:40:00,101.67,101.67,101.55,101.55,10842.0,81.7174,81.7174,81.621,81.621,10842.0
2019-06-19 13:45:00,101.56,101.64,101.4,101.4,28253.0,81.629,81.6933,81.5004,81.5004,28253.0
2019-06-19 13:50:00,101.41,101.52,101.33,101.33,16425.0,81.5085,81.5969,81.4442,81.4442,16425.0
2019-06-19 13:55:00,101.34,101.34,101.16,101.16,27533.0,81.4522,81.4522,81.3075,81.3075,27533.0
2019-06-19 14:00:00,101.17,101.55,100.97,101.51,67893.0,81.3156,81.621,81.1548,81.5888,67893.0
2019-06-19 14:05:00,101.5,101.56,101.23,101.37,36534.0,81.5808,81.629,81.3638,81.4763,36534.0
2019-06-19 14:10:00,101.35,101.52,101.34,101.44,16592.0,81.4602,81.5969,81.4522,81.5326,16592.0
2019-06-19 14:15:00,101.44,101.54,101.42,101.47,24914.0,81.5326,81.613,81.5165,81.5567,24914.0
2019-06-19 14:20:00,101.48,101.51,101.38,101.41,12823.0,81.5647,81.5888,81.4844,81.5085,12823.0
2019-06-19 14:25:00,101.38,101.54,101.37,101.54,21637.0,81.4844,81.613,81.4763,81.613,21637.0
2019-06-19 14:30:00,101.54,101.88,101.54,101.77,13080.0,81.613,81.8862,81.613,81.7978,13080.0
2019-06-19 14:35:00,101.76,101.81,101.64,101.66,10515.0,81.7898,81.83,81.6933,81.7094,10515.0
2019-06-19 14:40:00,101.67,101.8,101.6,101.8,7566.0,81.7174,81.8219,81.6612,81.8219,7566.0
2019-06-19 14:45:00,101.81,101.84,101.7,101.7,9263.0,81.83,81.8541,81.7416,81.7416,9263.0
2019-06-19 14:50:00,101.74,101.86,101.7,101.79,11582.0,81.7737,81.8702,81.7416,81.8139,11582.0
2019-06-19 14:55:00,101.82,101.92,101.74,101.77,12970.0,81.838,81.9184,81.7737,81.7978,12970.0
2019-06-19 15:00:00,101.79,101.9,101.75,101.87,11530.0,81.8139,81.9023,81.7817,81.8782,11530.0
2019-06-19 15:05:00,101.88,101.9,101.8,101.88,12787.0,81.8862,81.9023,81.8219,81.8862,12787.0
2019-06-19 15:10:00,101.88,101.95,101.82,101.87,12924.0,81.8862,81.9425,81.838,81.8782,12924.0
2019-06-19 15:15:00,101.88,101.91,101.82,101.86,9081.0,81.8862,81.9103,81.838,81.8702,9081.0
2019-06-19 15:20:00,101.86,101.87,101.74,101.78,13781.0,81.8702,81.8782,81.7737,81.8059,13781.0
2019-06-19 15:25:00,101.83,101.85,101.72,101.75,21176.0,81.846,81.8621,81.7576,81.7817,21176.0
2019-06-19 15:30:00,101.74,101.78,101.66,101.73,23031.0,81.7737,81.8059,81.7094,81.7657,23031.0
2019-06-19 15:35:00,101.74,101.74,101.57,101.58,24431.0,81.7737,81.7737,81.6371,81.6451,24431.0
2019-06-19 15:40:00,101.57,101.79,101.53,101.64,33413.0,81.6371,81.8139,81.6049,81.6933,33413.0
2019-06-19 15:45:00,101.65,101.73,101.59,101.61,24171.0,81.7014,81.7657,81.6531,81.6692,24171.0
2019-06-19 15:50:00,101.61,101.77,101.6,101.69,53229.0,81.6692,81.7978,81.6612,81.7335,53229.0
2019-06-19 15:55:00,101.67,101.71,101.55,101.55,94926.0,81.7174,81.7496,81.621,81.621,94926.0
2019-06-20 09:30:00,102.75,103.0,102.7,102.79,50997.0,82.5855,82.7864,82.5453,82.6176,50997.0
2019-06-20 09:35:00,102.78,102.95,102.61,102.95,24184.0,82.6096,82.7462,82.473,82.7462,24184.0
2019-06-20 09:40:00,102.93,103.34,102.93,103.15,41303.0,82.7302,83.0597,82.7302,82.907,41303.0
2019-06-20 09:45:00,103.16,103.22,102.94,102.98,21327.0,82.915,82.9633,82.7382,82.7704,21327.0
2019-06-20 09:50:00,102.94,103.11,102.94,103.1,12229.0,82.7382,82.8748,82.7382,82.8668,12229.0
2019-06-20 09:55:00,103.1,103.23,103.1,103.14,10327.0,82.8668,82.9713,82.8668,82.899,10327.0
2019-06-20 10:00:00,103.14,103.46,103.08,103.3,20678.0,82.899,83.1562,82.8507,83.0276,20678.0
2019-06-20 10:05:00,103.29,103.33,103.13,103.14,15208.0,83.0195,83.0517,82.8909,82.899,15208.0
2019-06-20 10:10:00,103.13,103.13,102.72,102.72,27302.0,82.8909,82.8909,82.5614,82.5614,27302.0
2019-06-20 10:15:00,102.76,102.95,102.75,102.87,9560.0,82.5935,82.7462,82.5855,82.6819,9560.0
2019-06-20 10:20:00,102.85,102.87,102.74,102.87,11935.0,82.6659,82.6819,82.5775,82.6819,11935.0
2019-06-20 10:25:00,102.89,103.02,102.89,102.94,15886.0,82.698,82.8025,82.698,82.7382,15886.0
2019-06-20 10:30:00,102.94,103.15,102.93,103.07,15656.0,82.7382,82.907,82.7302,82.8427,15656.0
2019-06-20 10:35:00,103.05,103.11,102.96,103.08,23438.0,82.8266,82.8748,82.7543,82.8507,23438.0
2019-06-20 10:40:00,103.08,103.23,103.03,103.23,16517.0,82.8507,82.9713,82.8105,82.9713,16517.0
2019-06-20 10:45:00,103.23,103.45,103.22,103.42,19418.0,82.9713,83.1481,82.9633,83.124,19418.0
2019-06-20 10:50:00,103.41,103.6,103.35,103.55,32207.0,83.116,83.2687,83.0677,83.2285,32207.0
2019-06-20 10:55:00,103.57,103.64,103.42,103.42,22782.0,83.2446,83.3008,83.124,83.124,22782.0
2019-06-20 11:00:00,103.42,103.69,103.42,103.57,23413.0,83.124,83.341,83.124,83.2446,23413.0
2019-06-20 11:05:00,103.58,103.66,103.47,103.61,27788.0,83.2526,83.3169,83.1642,83.2767,27788.0
2019-06-20 11:10:00,103.65,103.66,103.51,103.51,21036.0,83.3089,83.3169,83.1963,83.1963,21036.0
2019-06-20 11:15:00,103.51,103.51,103.39,103.41,10070.0,83.1963,83.1963,83.0999,83.116,10070.0
2019-06-20 11:20:00,103.41,103.46,103.26,103.26,14673.0,83.116,83.1562,82.9954,82.9954,14673.0
2019-06-20 11:25:00,103.28,103.33,103.11,103.14,63037.0,83.0115,83.0517,82.8748,82.899,63037.0
2019-06-20 11:30:00,103.14,103.17,102.96,102.96,22935.0,82.899,82.9231,82.7543,82.7543,22935.0
2019-06-20 11:35:00,102.95,103.07,102.93,102.93,16072.0,82.7462,82.8427,82.7302,82.7302,16072.0
2019-06-20 11:40:00,102.96,102.99,102.9,102.93,9744.0,82.7543,82.7784,82.7061,82.7302,9744.0
2019-06-20 11:45:00,102.89,102.94,102.88,102.89,14189.0,82.698,82.7382,82.69,82.698,14189.0
2019-06-20 11:50:00,102.89,102.9,102.83,102.88,12413.0,82.698,82.7061,82.6498,82.69,12413.0
2019-06-20 11:55:00,102.89,102.95,102.85,102.89,16501.0,82.698,82.7462,82.6659,82.698,16501.0
2019-06-20 12:00:00,102.92,102.94,102.85,102.87,16096.0,82.7221,82.7382,82.6659,82.6819,16096.0
2019-06-20 12:05:00,102.86,102.92,102.81,102.81,23313.0,82.6739,82.7221,82.6337,82.6337,23313.0
2019-06-20 12:10:00,102.79,102.79,102.47,102.51,24741.0,82.6176,82.6176,82.3604,82.3926,24741.0
2019-06-20 12:15:00,102.51,102.51,102.41,102.48,11360.0,82.3926,82.3926,82.3122,82.3685,11360.0
2019-06-20 12:20:00,102.48,102.68,102.43,102.68,28491.0,82.3685,82.5292,82.3283,82.5292,28491.0
2019-06-20 12:25:00,102.68,102.76,102.64,102.69,19603.0,82.5292,82.5935,82.4971,82.5373,19603.0
2019-06-20 12:30:00,102.7,102.84,102.7,102.77,9393.0,82.5453,82.6578,82.5453,82.6016,9393.0
2019-06-20 12:35:00,102.77,102.85,102.65,102.66,9431.0,82.6016,82.6659,82.5051,82.5132,9431.0
2019-06-20 12:40:00,102.66,102.81,102.62,102.77,6930.0,82.5132,82.6337,82.481,82.6016,6930.0
2019-06-20 12:45:00,102.77,102.81,102.65,102.77,13243.0,82.6016,82.6337,82.5051,82.6016,13243.0
2019-06-20 12:50:00,102.79,102.81,102.71,102.72,10418.0,82.6176,82.6337,82.5533,82.5614,10418.0
2019-06-20 12:55:00,102.71,102.79,102.65,102.7,25251.0,82.5533,82.6176,82.5051,82.5453,25251.0
2019-06-20 13:00:00,102.7,102.77,102.61,102.74,14109.0,82.5453,82.6016,82.473,82.5775,14109.0
2019-06-20 13:05:00,102.71,102.83,102.68,102.83,14870.0,82.5533,82.6498,82.5292,82.6498,14870.0
2019-06-20 13:10:00,102.79,102.93,102.78,102.92,7029.0,82.6176,82.7302,82.6096,82.7221,7029.0
2019-06-20 13:15:00,102.92,102.93,102.86,102.89,8846.0,82.7221,82.7302,82.6739,82.698,8846.0
2019-06-20 13:20:00,102.88,102.99,102.87,102.97,7856.0,82.69,82.7784,82.6819,82.7623,7856.0
2019-06-20 13:25:00,102.97,103.12,102.96,103.11,9638.0,82.7623,82.8829,82.7543,82.8748,9638.0
2019-06-20 13:30:00,103.12,103.2,103.12,103.2,10500.0,82.8829,82.9472,82.8829,82.9472,10500.0
2019-06-20 13:35:00,103.2,103.23,103.17,103.23,7582.0,82.9472,82.9713,82.9231,82.9713,7582.0
2019-06-20 13:40:00,103.22,103.29,103.22,103.25,11221.0,82.9633,83.0195,82.9633,82.9874,11221.0
2019-06-20 13:45:00,103.24,103.25,103.18,103.2,9248.0,82.9793,82.9874,82.9311,82.9472,9248.0
2019-06-20 13:50:00,103.23,103.32,103.17,103.18,11292.0,82.9713,83.0436,82.9231,82.9311,11292.0
2019-06-20 13:55:00,103.18,103.32,103.15,103.31,9903.0,82.9311,83.0436,82.907,83.0356,9903.0
2019-06-20 14:00:00,103.29,103.43,103.28,103.42,10650.0,83.0195,83.132,83.0115,83.124,10650.0
2019-06-20 14:05:00,103.43,103.45,103.32,103.45,21051.0,83.132,83.1481,83.0436,83.1481,21051.0
2019-06-20 14:10:00,103.45,103.55,103.37,103.46,130476.0,83.1481,83.2285,83.0838,83.1562,130476.0
2019-06-20 14:15:00,103.43,103.48,103.38,103.46,12506.0,83.132,83.1722,83.0919,83.1562,12506.0
2019-06-20 14:20:00,103.47,103.47,103.35,103.4,11507.0,83.1642,83.1642,83.0677,83.1079,11507.0
2019-06-20 14:25:00,103.38,103.42,103.36,103.36,7407.0,83.0919,83.124,83.0758,83.0758,7407.0
2019-06-20 14:30:00,103.36,103.36,103.21,103.24,13486.0,83.0758,83.0758,82.9552,82.9793,13486.0
2019-06-20 14:35:00,103.25,103.26,103.09,103.11,12711.0,82.9874,82.9954,82.8588,82.8748,12711.0
2019-06-20 14:40:00,103.12,103.18,103.12,103.14,10290.0,82.8829,82.9311,82.8829,82.899,10290.0
2019-06-20 14:45:00,103.14,103.2,103.09,103.13,17124.0,82.899,82.9472,82.8588,82.8909,17124.0
2019-06-20 14:50:00,103.13,103.14,103.08,103.1,11783.0,82.8909,82.899,82.8507,82.8668,11783.0
2019-06-20 14:55:00,103.09,103.14,103.08,103.12,9758.0,82.8588,82.899,82.8507,82.8829,9758.0
2019-06-20 15:00:00,103.12,103.13,103.04,103.11,22981.0,82.8829,82.8909,82.8186,82.8748,22981.0
2019-06-20 15:05:00,103.11,103.12,103.06,103.08,12946.0,82.8748,82.8829,82.8347,82.8507,12946.0
2019-06-20 15:10:00,103.09,103.18,103.09,103.18,8712.0,82.8588,82.9311,82.8588,82.9311,8712.0
2019-06-20 15:15:00,103.18,103.3,103.15,103.28,16313.0,82.9311,83.0276,82.907,83.0115,16313.0
2019-06-20 15:20:00,103.3,103.32,103.25,103.25,21184.0,83.0276,83.0436,82.9874,82.9874,21184.0
2019-06-20 15:25:00,103.25,103.3,103.23,103.29,11382.0,82.9874,83.0276,82.9713,83.0195,11382.0
2019-06-20 15:30:00,103.28,103.39,103.26,103.39,33159.0,83.0115,83.0999,82.9954,83.0999,33159.0
2019-06-20 15:35:00,103.39,103.44,103.37,103.39,35178.0,83.0999,83.1401,83.0838,83.0999,35178.0
2019-06-20 15:40:00,103.38,103.53,103.34,103.52,45129.0,83.0919,83.2124,83.0597,83.2044,45129.0
2019-06-20 15:45:00,103.51,103.52,103.41,103.51,47794.0,83.1963,83.2044,83.116,83.1963,47794.0
2019-06-20 15:50:00,103.52,103.59,103.46,103.49,85639.0,83.2044,83.2606,83.1562,83.1803,85639.0
2019-06-20 15:55:00,103.49,103.62,103.37,103.37,165905.0,83.1803,83.2848,83.0838,83.0838,165905.0
2019-06-21 09:30:00,103.41,103.64,103.01,103.27,502251.0,83.116,83.3008,82.7945,83.0034,502251.0
2019-06-21 09:35:00,103.15,103.38,102.95,102.99,10968.0,82.907,83.0919,82.7462,82.7784,10968.0
2019-06-21 09:40:00,102.98,103.14,102.83,102.83,14222.0,82.7704,82.899,82.6498,82.6498,14222.0
2019-06-21 09:45:00,102.83,102.84,102.47,102.84,18490.0,82.6498,82.6578,82.3604,82.6578,18490.0
2019-06-21 09:50:00,102.88,103.37,102.86,103.26,20860.0,82.69,83.0838,82.6739,82.9954,20860.0
2019-06-21 09:55:00,103.22,103.22,102.91,102.94,8511.0,82.9633,82.9633,82.7141,82.7382,8511.0
2019-06-21 10:00:00,103.06,103.12,102.67,102.75,15703.0,82.8347,82.8829,82.5212,82.5855,15703.0
2019-06-21 10:05:00,102.73,102.89,102.65,102.83,8193.0,82.5694,82.698,82.5051,82.6498,8193.0
2019-06-21 10:10:00,102.83,102.89,102.74,102.78,7959.0,82.6498,82.698,82.5775,82.6096,7959.0
2019-06-21 10:15:00,102.77,102.88,102.77,102.87,12645.0,82.6016,82.69,82.6016,82.6819,12645.0
2019-06-21 10:20:00,102.88,103.08,102.88,103.03,12197.0,82.69,82.8507,82.69,82.8105,12197.0
2019-06-21 10:25:00,103.04,103.12,102.85,102.88,28284.0,82.8186,82.8829,82.6659,82.69,28284.0
2019-06-21 10:30:00,102.89,102.97,102.81,102.95,19007.0,82.698,82.7623,82.6337,82.7462,19007.0
2019-06-21 10:35:00,102.92,102.95,102.72,102.78,12760.0,82.7221,82.7462,82.5614,82.6096,12760.0
2019-06-21 10:40:00,102.81,103.0,102.79,102.96,11100.0,82.6337,82.7864,82.6176,82.7543,11100.0
2019-06-21 10:45:00,102.95,103.0,102.93,102.98,5644.0,82.7462,82.7864,82.7302,82.7704,5644.0
2019-06-21 10:50:00,102.96,103.03,102.94,102.99,4985.0,82.7543,82.8105,82.7382,82.7784,4985.0
2019-06-21 10:55:00,102.96,102.99,102.88,102.93,6997.0,82.7543,82.7784,82.69,82.7302,6997.0
2019-06-21 11:00:00,102.93,103.11,102.93,103.1,23518.0,82.7302,82.8748,82.7302,82.8668,23518.0
2019-06-21 11:05:00,103.1,103.39,103.08,103.31,16136.0,82.8668,83.0999,82.8507,83.0356,16136.0
2019-06-21 11:10:00,103.31,103.31,103.1,103.13,12173.0,83.0356,83.0356,82.8668,82.8909,12173.0
2019-06-21 11:15:00,103.13,103.13,102.99,103.0,21452.0,82.8909,82.8909,82.7784,82.7864,21452.0
2019-06-21 11:20:00,103.01,103.05,102.99,103.01,21583.0,82.7945,82.8266,82.7784,82.7945,21583.0
2019-06-21 11:25:00,103.0,103.21,102.92,103.18,10322.0,82.7864,82.9552,82.7221,82.9311,10322.0
2019-06-21 11:30:00,103.17,103.21,103.1,103.18,7275.0,82.9231,82.9552,82.8668,82.9311,7275.0
2019-06-21 11:35:00,103.23,103.27,103.15,103.22,5082.0,82.9713,83.0034,82.907,82.9633,5082.0
2019-06-21 11:40:00,103.22,103.26,103.18,103.18,4334.0,82.9633,82.9954,82.9311,82.9311,4334.0
2019-06-21 11:45:00,103.18,103.24,103.09,103.09,7412.0,82.9311,82.9793,82.8588,82.8588,7412.0
2019-06-21 11:50:00,103.11,103.13,103.06,103.11,6129.0,82.8748,82.8909,82.8347,82.8748,6129.0
2019-06-21 11:55:00,103.14,103.3,103.14,103.29,5907.0,82.899,83.0276,82.899,83.0195,5907.0
2019-06-21 12:00:00,103.29,103.35,103.27,103.29,4885.0,83.0195,83.0677,83.0034,83.0195,4885.0
2019-06-21 12:05:00,103.29,103.33,103.25,103.33,6147.0,83.0195,83.0517,82.9874,83.0517,6147.0
2019-06-21 12:10:00,103.33,103.35,103.24,103.27,8566.0,83.0517,83.0677,82.9793,83.0034,8566.0
2019-06-21 12:15:00,103.24,103.28,103.19,103.19,6095.0,82.9793,83.0115,82.9391,82.9391,6095.0
2019-06-21 12:20:00,103.2,103.21,103.1,103.1,5011.0,82.9472,82.9552,82.8668,82.8668,5011.0
2019-06-21 12:25:00,103.1,103.2,103.1,103.19,3108.0,82.8668,82.9472,82.8668,82.9391,3108.0
2019-06-21 12:30:00,103.17,103.19,103.14,103.14,3264.0,82.9231,82.9391,82.899,82.899,3264.0
2019-06-21 12:35:00,103.14,103.2,103.08,103.2,5318.0,82.899,82.9472,82.8507,82.9472,5318.0
2019-06-21 12:40:00,103.2,103.2,103.12,103.15,4972.0,82.9472,82.9472,82.8829,82.907,4972.0
2019-06-21 12:45:00,103.12,103.21,103.05,103.08,7377.0,82.8829,82.9552,82.8266,82.8507,7377.0
2019-06-21 12:50:00,103.06,103.08,102.99,103.0,18105.0,82.8347,82.8507,82.7784,82.7864,18105.0
2019-06-21 12:55:00,102.98,102.99,102.86,102.97,7000.0,82.7704,82.7784,82.6739,82.7623,7000.0
2019-06-21 13:00:00,102.96,102.98,102.88,102.92,6092.0,82.7543,82.7704,82.69,82.7221,6092.0
2019-06-21 13:05:00,102.9,102.92,102.85,102.85,4641.0,82.7061,82.7221,82.6659,82.6659,4641.0
2019-06-21 13:10:00,102.81,102.83,102.68,102.7,17396.0,82.6337,82.6498,82.5292,82.5453,17396.0
2019-06-21 13:15:00,102.7,102.8,102.68,102.8,4578.0,82.5453,82.6257,82.5292,82.6257,4578.0
2019-06-21 13:20:00,102.81,102.81,102.72,102.77,9139.0,82.6337,82.6337,82.5614,82.6016,9139.0
2019-06-21 13:25:00,102.78,102.8,102.66,102.66,10892.0,82.6096,82.6257,82.5132,82.5132,10892.0
2019-06-21 13:30:00,102.67,102.68,102.6,102.63,17209.0,82.5212,82.5292,82.4649,82.489,17209.0
2019-06-21 13:35:00,102.64,102.68,102.55,102.66,7511.0,82.4971,82.5292,82.4247,82.5132,7511.0
2019-06-21 13:40:00,102.65,102.71,102.65,102.7,4808.0,82.5051,82.5533,82.5051,82.5453,4808.0
2019-06-21 13:45:00,102.69,102.72,102.65,102.72,18139.0,82.5373,82.5614,82.5051,82.5614,18139.0
2019-06-21 13:50:00,102.7,102.7,102.62,102.66,9828.0,82.5453,82.5453,82.481,82.5132,9828.0
2019-06-21 13:55:00,102.66,102.74,102.64,102.71,9067.0,82.5132,82.5775,82.4971,82.5533,9067.0
2019-06-21 14:00:00,102.74,102.78,102.64,102.76,32254.0,82.5775,82.6096,82.4971,82.5935,32254.0
2019-06-21 14:05:00,102.73,102.74,102.61,102.7,14855.0,82.5694,82.5775,82.473,82.5453,14855.0
2019-06-21 14:10:00,102.7,102.74,102.57,102.62,16888.0,82.5453,82.5775,82.4408,82.481,16888.0
2019-06-21 14:15:00,102.62,102.81,102.61,102.76,15014.0,82.481,82.6337,82.473,82.5935,15014.0
2019-06-21 14:20:00,102.75,102.77,102.68,102.69,12106.0,82.5855,82.6016,82.5292,82.5373,12106.0
2019-06-21 14:25:00,102.7,102.78,102.61,102.77,34823.0,82.5453,82.6096,82.473,82.6016,34823.0
2019-06-21 14:30:00,102.8,102.9,102.77,102.9,14320.0,82.6257,82.7061,82.6016,82.7061,14320.0
2019-06-21 14:35:00,102.9,102.91,102.83,102.87,8544.0,82.7061,82.7141,82.6498,82.6819,8544.0
2019-06-21 14:40:00,102.88,102.91,102.77,102.81,9767.0,82.69,82.7141,82.6016,82.6337,9767.0
2019-06-21 14:45:00,102.81,102.89,102.79,102.86,9220.0,82.6337,82.698,82.6176,82.6739,9220.0
2019-06-21 14:50:00,102.86,102.95,102.85,102.93,15322.0,82.6739,82.7462,82.6659,82.7302,15322.0
2019-06-21 14:55:00,102.91,102.91,102.79,102.8,15704.0,82.7141,82.7141,82.6176,82.6257,15704.0
2019-06-21 15:00:00,102.81,102.89,102.79,102.88,15403.0,82.6337,82.698,82.6176,82.69,15403.0
2019-06-21 15:05:00,102.87,102.95,102.82,102.95,19407.0,82.6819,82.7462,82.6418,82.7462,19407.0
2019-06-21 15:10:00,102.96,103.14,102.96,103.09,30848.0,82.7543,82.899,82.7543,82.8588,30848.0
2019-06-21 15:15:00,103.09,103.1,102.94,102.95,19970.0,82.8588,82.8668,82.7382,82.7462,19970.0
2019-06-21 15:20:00,102.95,102.95,102.85,102.89,17834.0,82.7462,82.7462,82.6659,82.698,17834.0
2019-06-21 15:25:00,102.9,102.91,102.85,102.88,28838.0,82.7061,82.7141,82.6659,82.69,28838.0
2019-06-21 15:30:00,102.89,102.9,102.82,102.84,24406.0,82.698,82.7061,82.6418,82.6578,24406.0
2019-06-21 15:35:00,102.84,102.96,102.83,102.96,25364.0,82.6578,82.7543,82.6498,82.7543,25364.0
2019-06-21 15:40:00,102.97,103.15,102.97,103.08,48709.0,82.7623,82.907,82.7623,82.8507,48709.0
2019-06-21 15:45:00,103.06,103.1,102.79,102.82,51863.0,82.8347,82.8668,82.6176,82.6418,51863.0
2019-06-21 15:50:00,102.78,102.78,102.47,102.47,106640.0,82.6096,82.6096,82.3604,82.3604,106640.0
2019-06-21 15:55:00,102.49,102.56,102.14,102.2,393649.0,82.3765,82.4328,82.0952,82.1434,393649.0
2019-06-24 09:30:00,101.65,101.99,100.84,101.06,91347.0,81.7014,81.9746,81.0503,81.2272,91347.0
2019-06-24 09:35:00,101.0,101.45,100.66,101.27,71710.0,81.1789,81.5406,80.9057,81.3959,71710.0
2019-06-24 09:40:00,101.32,101.37,100.97,101.0,15841.0,81.4361,81.4763,81.1548,81.1789,15841.0
2019-06-24 09:45:00,101.0,101.28,100.97,101.1,9961.0,81.1789,81.404,81.1548,81.2593,9961.0
2019-06-24 09:50:00,101.13,101.71,101.13,101.44,24274.0,81.2834,81.7496,81.2834,81.5326,24274.0
2019-06-24 09:55:00,101.44,101.45,101.2,101.26,15463.0,81.5326,81.5406,81.3397,81.3879,15463.0
2019-06-24 10:00:00,101.3,101.52,101.23,101.49,12066.0,81.4201,81.5969,81.3638,81.5728,12066.0
2019-06-24 10:05:00,101.47,101.59,101.26,101.35,10289.0,81.5567,81.6531,81.3879,81.4602,10289.0
2019-06-24 10:10:00,101.36,101.44,101.21,101.3,9930.0,81.4683,81.5326,81.3477,81.4201,9930.0
2019-06-24 10:15:00,101.27,101.44,101.17,101.37,10212.0,81.3959,81.5326,81.3156,81.4763,10212.0
2019-06-24 10:20:00,101.34,101.47,101.27,101.38,13788.0,81.4522,81.5567,81.3959,81.4844,13788.0
2019-06-24 10:25:00,101.42,101.51,101.31,101.51,13242.0,81.5165,81.5888,81.4281,81.5888,13242.0
2019-06-24 10:30:00,101.53,101.53,101.17,101.22,27184.0,81.6049,81.6049,81.3156,81.3558,27184.0
2019-06-24 10:35:00,101.21,101.21,101.05,101.05,39477.0,81.3477,81.3477,81.2191,81.2191,39477.0
2019-06-24 10:40:00,101.04,101.13,101.02,101.09,67724.0,81.2111,81.2834,81.195,81.2513,67724.0
2019-06-24 10:45:00,101.09,101.19,100.83,100.87,106617.0,81.2513,81.3316,81.0423,81.0744,106617.0
2019-06-24 10:50:00,100.89,101.02,100.84,100.97,29265.0,81.0905,81.195,81.0503,81.1548,29265.0
2019-06-24 10:55:00,100.97,101.06,100.9,100.96,24119.0,81.1548,81.2272,81.0986,81.1468,24119.0
2019-06-24 11:00:00,101.01,101.13,100.96,101.09,118748.0,81.187,81.2834,81.1468,81.2513,118748.0
2019-06-24 11:05:00,101.12,101.12,100.91,100.95,37380.0,81.2754,81.2754,81.1066,81.1387,37380.0
2019-06-24 11:10:00,100.95,100.96,100.66,100.86,96312.0,81.1387,81.1468,80.9057,81.0664,96312.0
2019-06-24 11:15:00,100.88,100.92,100.71,100.73,15407.0,81.0825,81.1146,80.9458,80.9619,15407.0
2019-06-24 11:20:00,100.72,100.79,100.6,100.7,41566.0,80.9539,81.0101,80.8574,80.9378,41566.0
2019-06-24 11:25:00,100.72,100.84,100.67,100.79,24766.0,80.9539,81.0503,80.9137,81.0101,24766.0
2019-06-24 11:30:00,100.81,101.0,100.76,101.0,23191.0,81.0262,81.1789,80.986,81.1789,23191.0
2019-06-24 11:35:00,100.99,101.07,100.93,101.0,11710.0,81.1709,81.2352,81.1227,81.1789,11710.0
2019-06-24 11:40:00,100.98,101.01,100.9,100.9,8871.0,81.1629,81.187,81.0986,81.0986,8871.0
2019-06-24 11:45:00,100.88,100.92,100.7,100.77,85636.0,81.0825,81.1146,80.9378,80.9941,85636.0
2019-06-24 11:50:00,100.79,100.94,100.71,100.88,25043.0,81.0101,81.1307,80.9458,81.0825,25043.0
2019-06-24 11:55:00,100.88,100.88,100.76,100.79,11538.0,81.0825,81.0825,80.986,81.0101,11538.0
2019-06-24 12:00:00,100.8,100.88,100.78,100.85,13123.0,81.0182,81.0825,81.0021,81.0584,13123.0
2019-06-24 12:05:00,100.85,100.93,100.84,100.89,8677.0,81.0584,81.1227,81.0503,81.0905,8677.0
2019-06-24 12:10:00,100.91,100.93,100.87,100.93,8527.0,81.1066,81.1227,81.0744,81.1227,8527.0
2019-06-24 12:15:00,100.92,100.96,100.91,100.95,7707.0,81.1146,81.1468,81.1066,81.1387,7707.0
2019-06-24 12:20:00,100.93,100.95,100.82,100.84,6626.0,81.1227,81.1387,81.0343,81.0503,6626.0
2019-06-24 12:25:00,100.84,100.85,100.78,100.8,19438.0,81.0503,81.0584,81.0021,81.0182,19438.0
2019-06-24 12:30:00,100.79,100.79,100.7,100.71,15273.0,81.0101,81.0101,80.9378,80.9458,15273.0
2019-06-24 12:35:00,100.7,100.79,100.69,100.74,15627.0,80.9378,81.0101,80.9298,80.97,15627.0
2019-06-24 12:40:00,100.73,100.77,100.7,100.75,8525.0,80.9619,80.9941,80.9378,80.978,8525.0
2019-06-24 12:45:00,100.74,100.79,100.73,100.78,9584.0,80.97,81.0101,80.9619,81.0021,9584.0
2019-06-24 12:50:00,100.75,100.85,100.75,100.79,9142.0,80.978,81.0584,80.978,81.0101,9142.0
2019-06-24 12:55:00,100.79,100.82,100.73,100.75,5005.0,81.0101,81.0343,80.9619,80.978,5005.0
2019-06-24 13:00:00,100.75,100.79,100.72,100.73,6988.0,80.978,81.0101,80.9539,80.9619,6988.0
2019-06-24 13:05:00,100.72,100.75,100.71,100.72,7384.0,80.9539,80.978,80.9458,80.9539,7384.0
2019-06-24 13:10:00,100.7,100.75,100.61,100.63,13690.0,80.9378,80.978,80.8655,80.8815,13690.0
2019-06-24 13:15:00,100.63,100.66,100.59,100.62,8829.0,80.8815,80.9057,80.8494,80.8735,8829.0
2019-06-24 13:20:00,100.62,100.72,100.62,100.63,13384.0,80.8735,80.9539,80.8735,80.8815,13384.0
2019-06-24 13:25:00,100.62,100.65,100.54,100.58,12662.0,80.8735,80.8976,80.8092,80.8414,12662.0
2019-06-24 13:30:00,100.58,100.62,100.56,100.62,4582.0,80.8414,80.8735,80.8253,80.8735,4582.0
2019-06-24 13:35:00,100.64,100.69,100.63,100.65,17838.0,80.8896,80.9298,80.8815,80.8976,17838.0
2019-06-24 13:40:00,100.63,100.64,100.39,100.43,18892.0,80.8815,80.8896,80.6886,80.7208,18892.0
2019-06-24 13:45:00,100.43,100.48,100.36,100.43,14695.0,80.7208,80.761,80.6645,80.7208,14695.0
2019-06-24 13:50:00,100.45,100.45,100.24,100.29,15199.0,80.7369,80.7369,80.5681,80.6083,15199.0
2019-06-24 13:55:00,100.28,100.41,100.25,100.37,42419.0,80.6002,80.7047,80.5761,80.6726,42419.0
2019-06-24 14:00:00,100.35,100.35,100.26,100.32,19938.0,80.6565,80.6565,80.5842,80.6324,19938.0
2019-06-24 14:05:00,100.31,100.46,100.31,100.39,31596.0,80.6243,80.7449,80.6243,80.6886,31596.0
2019-06-24 14:10:00,100.4,100.5,100.38,100.42,256351.0,80.6967,80.7771,80.6806,80.7128,256351.0
2019-06-24 14:15:00,100.43,100.44,100.34,100.35,7899.0,80.7208,80.7288,80.6485,80.6565,7899.0
2019-06-24 14:20:00,100.34,100.39,100.33,100.39,14145.0,80.6485,80.6886,80.6404,80.6886,14145.0
2019-06-24 14:25:00,100.39,100.43,100.36,100.41,21131.0,80.6886,80.7208,80.6645,80.7047,21131.0
2019-06-24 14:30:00,100.4,100.42,100.33,100.36,27337.0,80.6967,80.7128,80.6404,80.6645,27337.0
2019-06-24 14:35:00,100.35,100.4,100.28,100.3,17236.0,80.6565,80.6967,80.6002,80.6163,17236.0
2019-06-24 14:40:00,100.28,100.28,100.18,100.19,14037.0,80.6002,80.6002,80.5199,80.5279,14037.0
2019-06-24 14:45:00,100.18,100.27,100.17,100.19,22213.0,80.5199,80.5922,80.5118,80.5279,22213.0
2019-06-24 14:50:00,100.19,100.23,100.16,100.18,22208.0,80.5279,80.56,80.5038,80.5199,22208.0
2019-06-24 14:55:00,100.17,100.22,100.15,100.17,20873.0,80.5118,80.552,80.4957,80.5118,20873.0
2019-06-24 15:00:00,100.18,100.2,100.07,100.17,26360.0,80.5199,80.5359,80.4314,80.5118,26360.0
2019-06-24 15:05:00,100.17,100.21,100.11,100.14,36317.0,80.5118,80.544,80.4636,80.4877,36317.0
2019-06-24 15:10:00,100.14,100.17,100.08,100.15,18700.0,80.4877,80.5118,80.4395,80.4957,18700.0
2019-06-24 15:15:00,100.13,100.15,99.92,99.92,35261.0,80.4797,80.4957,80.3109,80.3109,35261.0
2019-06-24 15:20:00,99.91,99.97,99.82,99.97,36967.0,80.3028,80.3511,80.2305,80.3511,36967.0
2019-06-24 15:25:00,99.97,99.97,99.78,99.8,45209.0,80.3511,80.3511,80.1984,80.2144,45209.0
2019-06-24 15:30:00,99.8,99.94,99.78,99.82,61638.0,80.2144,80.327,80.1984,80.2305,61638.0
2019-06-24 15:35:00,99.82,99.85,99.69,99.81,78009.0,80.2305,80.2546,80.126,80.2225,78009.0
2019-06-24 15:40:00,99.82,99.88,99.76,99.84,56664.0,80.2305,80.2787,80.1823,80.2466,56664.0
2019-06-24 15:45:00,99.84,99.85,99.77,99.78,60643.0,80.2466,80.2546,80.1903,80.1984,60643.0
2019-06-24 15:50:00,99.79,99.85,99.69,99.76,97996.0,80.2064,80.2546,80.126,80.1823,97996.0
2019-06-24 15:55:00,99.78,99.82,99.66,99.72,223067.0,80.1984,80.2305,80.1019,80.1501,223067.0
2019-06-25 09:30:00,99.72,99.72,99.34,99.4,56553.0,80.1501,80.1501,79.8447,79.8929,56553.0
2019-06-25 09:35:00,99.43,99.49,99.12,99.13,46129.0,79.917,79.9653,79.6679,79.6759,46129.0
2019-06-25 09:40:00,99.15,99.15,98.15,98.29,48480.0,79.692,79.692,78.8882,79.0008,48480.0
2019-06-25 09:45:00,98.29,98.33,97.75,97.81,80780.0,79.0008,79.0329,78.5667,78.615,80780.0
2019-06-25 09:50:00,97.74,98.08,97.68,97.97,43240.0,78.5587,78.832,78.5105,78.7436,43240.0
2019-06-25 09:55:00,97.97,98.01,97.84,97.95,29244.0,78.7436,78.7757,78.6391,78.7275,29244.0
2019-06-25 10:00:00,97.99,98.0,97.57,97.62,65763.0,78.7596,78.7677,78.4221,78.4622,65763.0
2019-06-25 10:05:00,97.56,97.78,97.56,97.71,71844.0,78.414,78.5908,78.414,78.5346,71844.0
2019-06-25 10:10:00,97.75,97.87,97.47,97.6,63434.0,78.5667,78.6632,78.3417,78.4462,63434.0
2019-06-25 10:15:00,97.59,97.79,97.49,97.62,50862.0,78.4381,78.5989,78.3578,78.4622,50862.0
2019-06-25 10:20:00,97.6,97.7,97.55,97.67,39653.0,78.4462,78.5265,78.406,78.5024,39653.0
2019-06-25 10:25:00,97.69,97.89,97.58,97.76,35201.0,78.5185,78.6793,78.4301,78.5748,35201.0
2019-06-25 10:30:00,97.78,97.82,97.62,97.68,51545.0,78.5908,78.623,78.4622,78.5105,51545.0
2019-06-25 10:35:00,97.69,97.86,97.68,97.76,42592.0,78.5185,78.6551,78.5105,78.5748,42592.0
2019-06-25 10:40:00,97.79,97.79,97.5,97.62,63383.0,78.5989,78.5989,78.3658,78.4622,63383.0
2019-06-25 10:45:00,97.64,97.78,97.54,97.54,30010.0,78.4783,78.5908,78.3979,78.3979,30010.0
2019-06-25 10:50:00,97.54,97.73,97.51,97.63,39703.0,78.3979,78.5507,78.3738,78.4703,39703.0
2019-06-25 10:55:00,97.59,97.64,97.53,97.63,46549.0,78.4381,78.4783,78.3899,78.4703,46549.0
2019-06-25 11:00:00,97.65,97.74,97.57,97.58,52358.0,78.4864,78.5587,78.4221,78.4301,52358.0
2019-06-25 11:05:00,97.6,97.65,97.56,97.65,25225.0,78.4462,78.4864,78.414,78.4864,25225.0
2019-06-25 11:10:00,97.65,97.65,97.55,97.58,33791.0,78.4864,78.4864,78.406,78.4301,33791.0
2019-06-25 11:15:00,97.61,97.73,97.56,97.66,52636.0,78.4542,78.5507,78.414,78.4944,52636.0
2019-06-25 11:20:00,97.66,97.88,97.61,97.81,64928.0,78.4944,78.6712,78.4542,78.615,64928.0
2019-06-25 11:25:00,97.82,97.86,97.77,97.79,28701.0,78.623,78.6551,78.5828,78.5989,28701.0
2019-06-25 11:30:00,97.8,97.93,97.74,97.91,51504.0,78.6069,78.7114,78.5587,78.6953,51504.0
2019-06-25 11:35:00,97.91,97.92,97.78,97.8,18102.0,78.6953,78.7034,78.5908,78.6069,18102.0
2019-06-25 11:40:00,97.79,97.88,97.78,97.79,28448.0,78.5989,78.6712,78.5908,78.5989,28448.0
2019-06-25 11:45:00,97.79,97.79,97.55,97.57,24638.0,78.5989,78.5989,78.406,78.4221,24638.0
2019-06-25 11:50:00,97.56,97.59,97.36,97.41,55283.0,78.414,78.4381,78.2533,78.2935,55283.0
2019-06-25 11:55:00,97.39,97.48,97.28,97.31,51453.0,78.2774,78.3497,78.189,78.2131,51453.0
2019-06-25 12:00:00,97.28,97.53,97.28,97.51,28700.0,78.189,78.3899,78.189,78.3738,28700.0
2019-06-25 12:05:00,97.51,97.66,97.48,97.55,36149.0,78.3738,78.4944,78.3497,78.406,36149.0
2019-06-25 12:10:00,97.55,97.6,97.47,97.54,25575.0,78.406,78.4462,78.3417,78.3979,25575.0
2019-06-25 12:15:00,97.54,97.66,97.53,97.64,41184.0,78.3979,78.4944,78.3899,78.4783,41184.0
2019-06-25 12:20:00,97.65,97.74,97.63,97.63,22049.0,78.4864,78.5587,78.4703,78.4703,22049.0
2019-06-25 12:25:00,97.66,97.72,97.63,97.72,16229.0,78.4944,78.5426,78.4703,78.5426,16229.0
2019-06-25 12:30:00,97.7,97.71,97.51,97.53,34109.0,78.5265,78.5346,78.3738,78.3899,34109.0
2019-06-25 12:35:00,97.54,97.56,97.36,97.36,25953.0,78.3979,78.414,78.2533,78.2533,25953.0
2019-06-25 12:40:00,97.36,97.39,97.25,97.3,29436.0,78.2533,78.2774,78.1649,78.205,29436.0
2019-06-25 12:45:00,97.29,97.35,97.21,97.24,35529.0,78.197,78.2452,78.1327,78.1568,35529.0
2019-06-25 12:50:00,97.26,97.36,97.22,97.36,41481.0,78.1729,78.2533,78.1407,78.2533,41481.0
2019-06-25 12:55:00,97.36,97.38,97.16,97.17,40298.0,78.2533,78.2693,78.0925,78.1006,40298.0
2019-06-25 13:00:00,97.16,97.22,97.01,97.21,37508.0,78.0925,78.1407,77.972,78.1327,37508.0
2019-06-25 13:05:00,97.2,97.24,97.08,97.23,27260.0,78.1247,78.1568,78.0282,78.1488,27260.0
2019-06-25 13:10:00,97.25,97.3,97.19,97.23,23630.0,78.1649,78.205,78.1166,78.1488,23630.0
2019-06-25 13:15:00,97.25,97.3,97.13,97.19,36080.0,78.1649,78.205,78.0684,78.1166,36080.0
2019-06-25 13:20:00,97.21,97.29,97.13,97.21,34858.0,78.1327,78.197,78.0684,78.1327,34858.0
2019-06-25 13:25:00,97.23,97.45,97.22,97.42,43543.0,78.1488,78.3256,78.1407,78.3015,43543.0
2019-06-25 13:30:00,97.44,97.44,97.29,97.35,35317.0,78.3176,78.3176,78.197,78.2452,35317.0
2019-06-25 13:35:00,97.39,97.41,97.21,97.26,57266.0,78.2774,78.2935,78.1327,78.1729,57266.0
2019-06-25 13:40:00,97.25,97.39,97.22,97.37,48025.0,78.1649,78.2774,78.1407,78.2613,48025.0
2019-06-25 13:45:00,97.39,97.5,97.38,97.48,32404.0,78.2774,78.3658,78.2693,78.3497,32404.0
2019-06-25 13:50:00,97.49,97.51,97.35,97.35,34985.0,78.3578,78.3738,78.2452,78.2452,34985.0
2019-06-25 13:55:00,97.34,97.37,97.21,97.22,53497.0,78.2372,78.2613,78.1327,78.1407,53497.0
2019-06-25 14:00:00,97.23,97.4,97.22,97.35,23673.0,78.1488,78.2854,78.1407,78.2452,23673.0
2019-06-25 14:05:00,97.33,97.51,97.32,97.5,40074.0,78.2292,78.3738,78.2211,78.3658,40074.0
2019-06-25 14:10:00,97.5,97.51,97.44,97.45,40543.0,78.3658,78.3738,78.3176,78.3256,40543.0
2019-06-25 14:15:00,97.45,97.6,97.45,97.57,45570.0,78.3256,78.4462,78.3256,78.4221,45570.0
2019-06-25 14:20:00,97.57,97.57,97.46,97.47,26576.0,78.4221,78.4221,78.3336,78.3417,26576.0
2019-06-25 14:25:00,97.47,97.48,97.39,97.41,15553.0,78.3417,78.3497,78.2774,78.2935,15553.0
2019-06-25 14:30:00,97.41,97.41,97.28,97.28,30233.0,78.2935,78.2935,78.189,78.189,30233.0
2019-06-25 14:35:00,97.28,97.3,97.12,97.12,50086.0,78.189,78.205,78.0604,78.0604,50086.0
2019-06-25 14:40:00,97.13,97.16,97.04,97.11,37209.0,78.0684,78.0925,77.9961,78.0523,37209.0
2019-06-25 14:45:00,97.08,97.24,97.07,97.2,31825.0,78.0282,78.1568,78.0202,78.1247,31825.0
2019-06-25 14:50:00,97.21,97.23,97.16,97.17,29470.0,78.1327,78.1488,78.0925,78.1006,29470.0
2019-06-25 14:55:00,97.18,97.29,97.14,97.22,40333.0,78.1086,78.197,78.0764,78.1407,40333.0
2019-06-25 15:00:00,97.22,97.29,97.2,97.23,43051.0,78.1407,78.197,78.1247,78.1488,43051.0
2019-06-25 15:05:00,97.24,97.37,97.23,97.34,64062.0,78.1568,78.2613,78.1488,78.2372,64062.0
2019-06-25 15:10:00,97.34,97.41,97.19,97.21,59904.0,78.2372,78.2935,78.1166,78.1327,59904.0
2019-06-25 15:15:00,97.2,97.27,97.15,97.25,48168.0,78.1247,78.1809,78.0845,78.1649,48168.0
2019-06-25 15:20:00,97.24,97.41,97.23,97.37,34786.0,78.1568,78.2935,78.1488,78.2613,34786.0
2019-06-25 15:25:00,97.38,97.41,97.3,97.31,39751.0,78.2693,78.2935,78.205,78.2131,39751.0
2019-06-25 15:30:00,97.31,97.36,97.22,97.26,64967.0,78.2131,78.2533,78.1407,78.1729,64967.0
2019-06-25 15:35:00,97.25,97.37,97.24,97.36,55128.0,78.1649,78.2613,78.1568,78.2533,55128.0
2019-06-25 15:40:00,97.36,97.37,97.19,97.19,61496.0,78.2533,78.2613,78.1166,78.1166,61496.0
2019-06-25 15:45:00,97.19,97.24,97.0,97.13,86654.0,78.1166,78.1568,77.9639,78.0684,86654.0
2019-06-25 15:50:00,97.13,97.13,96.99,97.07,113407.0,78.0684,78.0684,77.9559,78.0202,113407.0
2019-06-25 15:55:00,97.07,97.16,97.02,97.11,257891.0,78.0202,78.0925,77.98,78.0523,257891.0
2019-06-26 09:30:00,97.61,97.74,97.14,97.4,96528.0,78.4542,78.5587,78.0764,78.2854,96528.0
2019-06-26 09:35:00,97.4,98.4,97.39,98.39,81652.0,78.2854,79.0892,78.2774,79.0811,81652.0
2019-06-26 09:40:00,98.38,98.65,98.19,98.55,66632.0,79.0731,79.2901,78.9204,79.2097,66632.0
2019-06-26 09:45:00,98.58,98.65,98.27,98.58,53918.0,79.2338,79.2901,78.9847,79.2338,53918.0
2019-06-26 09:50:00,98.58,98.63,98.38,98.51,56462.0,79.2338,79.274,79.0731,79.1776,56462.0
2019-06-26 09:55:00,98.54,98.89,98.39,98.81,55736.0,79.2017,79.483,79.0811,79.4187,55736.0
2019-06-26 10:00:00,98.79,98.83,98.62,98.74,104900.0,79.4026,79.4348,79.266,79.3624,104900.0
2019-06-26 10:05:00,98.74,98.8,98.5,98.54,71238.0,79.3624,79.4107,79.1695,79.2017,71238.0
2019-06-26 10:10:00,98.55,98.89,98.51,98.8,45124.0,79.2097,79.483,79.1776,79.4107,45124.0
2019-06-26 10:15:00,98.8,98.82,98.7,98.77,24948.0,79.4107,79.4267,79.3303,79.3866,24948.0
2019-06-26 10:20:00,98.79,98.85,98.59,98.6,34621.0,79.4026,79.4509,79.2419,79.2499,34621.0
2019-06-26 10:25:00,98.61,98.82,98.61,98.8,30014.0,79.258,79.4267,79.258,79.4107,30014.0
2019-06-26 10:30:00,98.8,98.88,98.48,98.56,139541.0,79.4107,79.475,79.1535,79.2178,139541.0
2019-06-26 10:35:00,98.55,98.83,98.54,98.78,37124.0,79.2097,79.4348,79.2017,79.3946,37124.0
2019-06-26 10:40:00,98.76,98.88,98.71,98.73,16367.0,79.3785,79.475,79.3383,79.3544,16367.0
2019-06-26 10:45:00,98.72,98.77,98.5,98.69,25745.0,79.3464,79.3866,79.1695,79.3223,25745.0
2019-06-26 10:50:00,98.7,98.74,98.42,98.65,27096.0,79.3303,79.3624,79.1052,79.2901,27096.0
2019-06-26 10:55:00,98.66,98.69,98.54,98.69,22896.0,79.2981,79.3223,79.2017,79.3223,22896.0
2019-06-26 11:00:00,98.67,98.97,98.65,98.9,26073.0,79.3062,79.5473,79.2901,79.491,26073.0
2019-06-26 11:05:00,98.89,99.0,98.88,98.9,42834.0,79.483,79.5714,79.475,79.491,42834.0
2019-06-26 11:10:00,98.89,99.01,98.87,98.88,15819.0,79.483,79.5795,79.4669,79.475,15819.0
2019-06-26 11:15:00,98.88,98.92,98.74,98.74,22975.0,79.475,79.5071,79.3624,79.3624,22975.0
2019-06-26 11:20:00,98.73,98.95,98.73,98.93,22810.0,79.3544,79.5312,79.3544,79.5152,22810.0
2019-06-26 11:25:00,98.94,99.01,98.88,99.0,32103.0,79.5232,79.5795,79.475,79.5714,32103.0
2019-06-26 11:30:00,99.0,99.05,98.91,99.03,37097.0,79.5714,79.6116,79.4991,79.5955,37097.0
2019-06-26 11:35:00,99.03,99.08,98.98,99.08,19153.0,79.5955,79.6357,79.5553,79.6357,19153.0
2019-06-26 11:40:00,99.09,99.12,99.0,99.03,38681.0,79.6438,79.6679,79.5714,79.5955,38681.0
2019-06-26 11:45:00,99.02,99.15,99.01,99.1,24815.0,79.5875,79.692,79.5795,79.6518,24815.0
2019-06-26 11:50:00,99.09,99.1,98.89,98.93,28364.0,79.6438,79.6518,79.483,79.5152,28364.0
2019-06-26 11:55:00,98.94,99.07,98.86,99.06,42141.0,79.5232,79.6277,79.4589,79.6196,42141.0
2019-06-26 12:00:00,99.1,99.13,98.9,98.93,29751.0,79.6518,79.6759,79.491,79.5152,29751.0
2019-06-26 12:05:00,98.94,99.07,98.93,99.06,23251.0,79.5232,79.6277,79.5152,79.6196,23251.0
2019-06-26 12:10:00,99.07,99.07,98.72,98.72,41602.0,79.6277,79.6277,79.3464,79.3464,41602.0
2019-06-26 12:15:00,98.72,98.82,98.68,98.79,44471.0,79.3464,79.4267,79.3142,79.4026,44471.0
2019-06-26 12:20:00,98.78,98.78,98.69,98.71,22925.0,79.3946,79.3946,79.3223,79.3383,22925.0
2019-06-26 12:25:00,98.71,98.74,98.68,98.73,15985.0,79.3383,79.3624,79.3142,79.3544,15985.0
2019-06-26 12:30:00,98.73,98.9,98.72,98.9,13925.0,79.3544,79.491,79.3464,79.491,13925.0
2019-06-26 12:35:00,98.88,98.89,98.82,98.85,19182.0,79.475,79.483,79.4267,79.4509,19182.0
2019-06-26 12:40:00,98.86,99.13,98.83,99.13,14920.0,79.4589,79.6759,79.4348,79.6759,14920.0
2019-06-26 12:45:00,99.11,99.16,99.06,99.07,19170.0,79.6598,79.7,79.6196,79.6277,19170.0
2019-06-26 12:50:00,99.07,99.17,99.0,99.16,12970.0,79.6277,79.7081,79.5714,79.7,12970.0
2019-06-26 12:55:00,99.16,99.2,99.12,99.14,15560.0,79.7,79.7322,79.6679,79.6839,15560.0
2019-06-26 13:00:00,99.16,99.28,99.15,99.17,16146.0,79.7,79.7965,79.692,79.7081,16146.0
2019-06-26 13:05:00,99.19,99.29,99.18,99.27,13718.0,79.7241,79.8045,79.7161,79.7884,13718.0
2019-06-26 13:10:00,99.27,99.32,99.1,99.11,18150.0,79.7884,79.8286,79.6518,79.6598,18150.0
2019-06-26 13:15:00,99.1,99.13,99.02,99.04,12293.0,79.6518,79.6759,79.5875,79.6036,12293.0
2019-06-26 13:20:00,99.05,99.23,99.04,99.17,22813.0,79.6116,79.7563,79.6036,79.7081,22813.0
2019-06-26 13:25:00,99.17,99.22,99.13,99.13,38873.0,79.7081,79.7482,79.6759,79.6759,38873.0
2019-06-26 13:30:00,99.13,99.17,99.06,99.15,19023.0,79.6759,79.7081,79.6196,79.692,19023.0
2019-06-26 13:35:00,99.16,99.18,99.02,99.04,33674.0,79.7,79.7161,79.5875,79.6036,33674.0
2019-06-26 13:40:00,99.04,99.06,98.93,99.03,22320.0,79.6036,79.6196,79.5152,79.5955,22320.0
2019-06-26 13:45:00,99.03,99.04,98.91,99.0,24031.0,79.5955,79.6036,79.4991,79.5714,24031.0
2019-06-26 13:50:00,98.98,99.08,98.97,99.01,26487.0,79.5553,79.6357,79.5473,79.5795,26487.0
2019-06-26 13:55:00,99.02,99.1,99.02,99.09,21623.0,79.5875,79.6518,79.5875,79.6438,21623.0
2019-06-26 14:00:00,99.09,99.28,99.09,99.28,26237.0,79.6438,79.7965,79.6438,79.7965,26237.0
2019-06-26 14:05:00,99.28,99.36,99.25,99.31,29323.0,79.7965,79.8608,79.7724,79.8206,29323.0
2019-06-26 14:10:00,99.31,99.49,99.31,99.48,20502.0,79.8206,79.9653,79.8206,79.9572,20502.0
2019-06-26 14:15:00,99.5,99.61,99.47,99.59,34951.0,79.9733,80.0617,79.9492,80.0456,34951.0
2019-06-26 14:20:00,99.59,99.65,99.54,99.54,23150.0,80.0456,80.0939,80.0055,80.0055,23150.0
2019-06-26 14:25:00,99.54,99.7,99.53,99.68,19175.0,80.0055,80.1341,79.9974,80.118,19175.0
2019-06-26 14:30:00,99.69,99.72,99.62,99.71,23906.0,80.126,80.1501,80.0698,80.1421,23906.0
2019-06-26 14:35:00,99.72,99.84,99.69,99.83,40317.0,80.1501,80.2466,80.126,80.2385,40317.0
2019-06-26 14:40:00,99.84,99.94,99.84,99.92,29067.0,80.2466,80.327,80.2466,80.3109,29067.0
2019-06-26 14:45:00,99.91,100.17,99.91,100.16,53421.0,80.3028,80.5118,80.3028,80.5038,53421.0
2019-06-26 14:50:00,100.18,100.25,100.1,100.15,46483.0,80.5199,80.5761,80.4556,80.4957,46483.0
2019-06-26 14:55:00,100.15,100.21,100.06,100.17,32157.0,80.4957,80.544,80.4234,80.5118,32157.0
2019-06-26 15:00:00,100.18,100.27,100.14,100.22,33680.0,80.5199,80.5922,80.4877,80.552,33680.0
2019-06-26 15:05:00,100.25,100.26,100.2,100.24,16662.0,80.5761,80.5842,80.5359,80.5681,16662.0
2019-06-26 15:10:00,100.24,100.26,100.12,100.15,38567.0,80.5681,80.5842,80.4716,80.4957,38567.0
2019-06-26 15:15:00,100.14,100.32,100.14,100.3,43959.0,80.4877,80.6324,80.4877,80.6163,43959.0
2019-06-26 15:20:00,100.25,100.32,100.21,100.3,38177.0,80.5761,80.6324,80.544,80.6163,38177.0
2019-06-26 15:25:00,100.31,100.38,100.24,100.25,33504.0,80.6243,80.6806,80.5681,80.5761,33504.0
2019-06-26 15:30:00,100.24,100.24,100.03,100.06,43509.0,80.5681,80.5681,80.3993,80.4234,43509.0
2019-06-26 15:35:00,100.06,100.12,99.93,100.07,58320.0,80.4234,80.4716,80.3189,80.4314,58320.0
2019-06-26 15:40:00,100.06,100.11,100.03,100.04,65045.0,80.4234,80.4636,80.3993,80.4073,65045.0
2019-06-26 15:45:00,100.05,100.11,99.99,100.06,63408.0,80.4154,80.4636,80.3671,80.4234,63408.0
2019-06-26 15:50:00,100.06,100.17,100.06,100.12,108608.0,80.4234,80.5118,80.4234,80.4716,108608.0
2019-06-26 15:55:00,100.13,100.2,99.95,99.98,240136.0,80.4797,80.5359,80.335,80.3591,240136.0
2019-06-27 09:30:00,100.34,101.0,100.17,100.83,48536.0,80.6485,81.1789,80.5118,81.0423,48536.0
2019-06-27 09:35:00,100.78,101.63,100.78,101.43,98877.0,81.0021,81.6853,81.0021,81.5245,98877.0
2019-06-27 09:40:00,101.43,101.7,101.34,101.45,34035.0,81.5245,81.7416,81.4522,81.5406,34035.0
2019-06-27 09:45:00,101.43,101.98,101.43,101.87,27165.0,81.5245,81.9666,81.5245,81.8782,27165.0
2019-06-27 09:50:00,101.84,102.0,101.82,101.87,40869.0,81.8541,81.9827,81.838,81.8782,40869.0
2019-06-27 09:55:00,101.85,101.96,101.66,101.82,22076.0,81.8621,81.9505,81.7094,81.838,22076.0
2019-06-27 10:00:00,101.84,101.84,101.49,101.59,29326.0,81.8541,81.8541,81.5728,81.6531,29326.0
2019-06-27 10:05:00,101.55,101.67,101.45,101.51,31670.0,81.621,81.7174,81.5406,81.5888,31670.0
2019-06-27 10:10:00,101.44,101.51,101.2,101.45,24040.0,81.5326,81.5888,81.3397,81.5406,24040.0
2019-06-27 10:15:00,101.45,101.58,101.38,101.58,19275.0,81.5406,81.6451,81.4844,81.6451,19275.0
2019-06-27 10:20:00,101.59,101.61,101.5,101.56,19717.0,81.6531,81.6692,81.5808,81.629,19717.0
2019-06-27 10:25:00,101.58,101.72,101.49,101.68,23708.0,81.6451,81.7576,81.5728,81.7255,23708.0
2019-06-27 10:30:00,101.7,101.79,101.68,101.73,15490.0,81.7416,81.8139,81.7255,81.7657,15490.0
2019-06-27 10:35:00,101.66,101.68,101.49,101.6,21916.0,81.7094,81.7255,81.5728,81.6612,21916.0
2019-06-27 10:40:00,101.55,101.68,101.55,101.66,9425.0,81.621,81.7255,81.621,81.7094,9425.0
2019-06-27 10:45:00,101.69,101.77,101.54,101.59,7185.0,81.7335,81.7978,81.613,81.6531,7185.0
2019-06-27 10:50:00,101.63,101.71,101.58,101.66,11408.0,81.6853,81.7496,81.6451,81.7094,11408.0
2019-06-27 10:55:00,101.67,101.79,101.6,101.67,15151.0,81.7174,81.8139,81.6612,81.7174,15151.0
2019-06-27 11:00:00,101.65,101.67,101.53,101.56,6990.0,81.7014,81.7174,81.6049,81.629,6990.0
2019-06-27 11:05:00,101.54,101.74,101.54,101.65,19653.0,81.613,81.7737,81.613,81.7014,19653.0
2019-06-27 11:10:00,101.67,101.78,101.64,101.67,14173.0,81.7174,81.8059,81.6933,81.7174,14173.0
2019-06-27 11:15:00,101.65,101.68,101.31,101.5,26254.0,81.7014,81.7255,81.4281,81.5808,26254.0
2019-06-27 11:20:00,101.5,101.5,101.19,101.3,30564.0,81.5808,81.5808,81.3316,81.4201,30564.0
2019-06-27 11:25:00,101.28,101.51,101.28,101.49,8567.0,81.404,81.5888,81.404,81.5728,8567.0
2019-06-27 11:30:00,101.47,101.52,101.38,101.47,14317.0,81.5567,81.5969,81.4844,81.5567,14317.0
2019-06-27 11:35:00,101.43,101.61,101.42,101.61,12167.0,81.5245,81.6692,81.5165,81.6692,12167.0
2019-06-27 11:40:00,101.6,101.8,101.58,101.79,23680.0,81.6612,81.8219,81.6451,81.8139,23680.0
2019-06-27 11:45:00,101.76,101.81,101.69,101.77,9873.0,81.7898,81.83,81.7335,81.7978,9873.0
2019-06-27 11:50:00,101.76,101.77,101.7,101.75,14000.0,81.7898,81.7978,81.7416,81.7817,14000.0
2019-06-27 11:55:00,101.72,101.73,101.6,101.67,12077.0,81.7576,81.7657,81.6612,81.7174,12077.0
2019-06-27 12:00:00,101.66,101.68,101.61,101.67,12197.0,81.7094,81.7255,81.6692,81.7174,12197.0
2019-06-27 12:05:00,101.68,101.82,101.68,101.72,16625.0,81.7255,81.838,81.7255,81.7576,16625.0
2019-06-27 12:10:00,101.71,101.92,101.71,101.89,50979.0,81.7496,81.9184,81.7496,81.8943,50979.0
2019-06-27 12:15:00,101.9,102.08,101.88,101.98,28557.0,81.9023,82.047,81.8862,81.9666,28557.0
2019-06-27 12:20:00,101.98,102.06,101.95,102.0,8834.0,81.9666,82.0309,81.9425,81.9827,8834.0
2019-06-27 12:25:00,102.0,102.01,101.91,101.92,6367.0,81.9827,81.9907,81.9103,81.9184,6367.0
2019-06-27 12:30:00,101.92,102.06,101.92,102.06,8742.0,81.9184,82.0309,81.9184,82.0309,8742.0
2019-06-27 12:35:00,102.05,102.06,102.02,102.06,8162.0,82.0229,82.0309,81.9988,82.0309,8162.0
2019-06-27 12:40:00,102.06,102.08,101.98,102.01,8131.0,82.0309,82.047,81.9666,81.9907,8131.0
2019-06-27 12:45:00,102.0,102.07,101.96,102.05,9310.0,81.9827,82.0389,81.9505,82.0229,9310.0
2019-06-27 12:50:00,102.07,102.09,102.0,102.0,14312.0,82.0389,82.055,81.9827,81.9827,14312.0
2019-06-27 12:55:00,102.02,102.06,101.97,102.04,15311.0,81.9988,82.0309,81.9586,82.0148,15311.0
2019-06-27 13:00:00,102.06,102.07,101.99,101.99,5904.0,82.0309,82.0389,81.9746,81.9746,5904.0
2019-06-27 13:05:00,101.99,102.05,101.98,102.05,12867.0,81.9746,82.0229,81.9666,82.0229,12867.0
2019-06-27 13:10:00,102.04,102.04,101.98,101.99,6650.0,82.0148,82.0148,81.9666,81.9746,6650.0
2019-06-27 13:15:00,102.01,102.01,101.93,101.93,10711.0,81.9907,81.9907,81.9264,81.9264,10711.0
2019-06-27 13:20:00,101.92,101.98,101.9,101.95,14449.0,81.9184,81.9666,81.9023,81.9425,14449.0
2019-06-27 13:25:00,101.95,101.96,101.91,101.95,12141.0,81.9425,81.9505,81.9103,81.9425,12141.0
2019-06-27 13:30:00,101.93,101.97,101.91,101.97,9449.0,81.9264,81.9586,81.9103,81.9586,9449.0
2019-06-27 13:35:00,101.98,102.02,101.94,101.96,16431.0,81.9666,81.9988,81.9345,81.9505,16431.0
2019-06-27 13:40:00,101.95,102.0,101.91,101.96,15388.0,81.9425,81.9827,81.9103,81.9505,15388.0
2019-06-27 13:45:00,101.96,102.03,101.91,101.97,21702.0,81.9505,82.0068,81.9103,81.9586,21702.0
2019-06-27 13:50:00,101.96,101.99,101.92,101.92,9149.0,81.9505,81.9746,81.9184,81.9184,9149.0
2019-06-27 13:55:00,101.92,102.04,101.91,101.94,11405.0,81.9184,82.0148,81.9103,81.9345,11405.0
2019-06-27 14:00:00,101.94,101.99,101.91,101.95,11086.0,81.9345,81.9746,81.9103,81.9425,11086.0
2019-06-27 14:05:00,101.93,101.97,101.87,101.88,22571.0,81.9264,81.9586,81.8782,81.8862,22571.0
2019-06-27 14:10:00,101.89,102.02,101.87,101.96,19584.0,81.8943,81.9988,81.8782,81.9505,19584.0
2019-06-27 14:15:00,101.95,102.0,101.88,101.95,14029.0,81.9425,81.9827,81.8862,81.9425,14029.0
2019-06-27 14:20:00,101.96,101.98,101.92,101.93,18425.0,81.9505,81.9666,81.9184,81.9264,18425.0
2019-06-27 14:25:00,101.93,101.94,101.9,101.93,11899.0,81.9264,81.9345,81.9023,81.9264,11899.0
2019-06-27 14:30:00,101.94,101.94,101.86,101.89,11844.0,81.9345,81.9345,81.8702,81.8943,11844.0
2019-06-27 14:35:00,101.89,101.91,101.85,101.87,15977.0,81.8943,81.9103,81.8621,81.8782,15977.0
2019-06-27 14:40:00,101.87,101.91,101.82,101.91,17816.0,81.8782,81.9103,81.838,81.9103,17816.0
2019-06-27 14:45:00,101.93,101.95,101.91,101.94,15740.0,81.9264,81.9425,81.9103,81.9345,15740.0
2019-06-27 14:50:00,101.94,101.95,101.9,101.93,12390.0,81.9345,81.9425,81.9023,81.9264,12390.0
2019-06-27 14:55:00,101.94,101.95,101.85,101.89,13214.0,81.9345,81.9425,81.8621,81.8943,13214.0
2019-06-27 15:00:00,101.89,102.01,101.89,101.99,12522.0,81.8943,81.9907,81.8943,81.9746,12522.0
2019-06-27 15:05:00,102.01,102.01,101.95,102.0,10731.0,81.9907,81.9907,81.9425,81.9827,10731.0
2019-06-27 15:10:00,102.0,102.05,101.95,102.04,14559.0,81.9827,82.0229,81.9425,82.0148,14559.0
2019-06-27 15:15:00,102.03,102.06,101.99,102.03,13742.0,82.0068,82.0309,81.9746,82.0068,13742.0
2019-06-27 15:20:00,102.04,102.07,101.99,102.04,21148.0,82.0148,82.0389,81.9746,82.0148,21148.0
2019-06-27 15:25:00,102.06,102.06,101.97,102.02,16881.0,82.0309,82.0309,81.9586,81.9988,16881.0
2019-06-27 15:30:00,102.01,102.01,101.79,101.85,31602.0,81.9907,81.9907,81.8139,81.8621,31602.0
2019-06-27 15:35:00,101.84,101.97,101.77,101.93,39466.0,81.8541,81.9586,81.7978,81.9264,39466.0
2019-06-27 15:40:00,101.92,102.04,101.91,102.01,31072.0,81.9184,82.0148,81.9103,81.9907,31072.0
2019-06-27 15:45:00,102.0,102.01,101.82,101.82,80165.0,81.9827,81.9907,81.838,81.838,80165.0
2019-06-27 15:50:00,101.83,101.91,101.82,101.84,51594.0,81.846,81.9103,81.838,81.8541,51594.0
2019-06-27 15:55:00,101.84,101.87,101.67,101.71,141405.0,81.8541,81.8782,81.7174,81.7496,141405.0
2019-06-28 09:30:00,102.24,102.81,102.24,102.77,46552.0,82.1756,82.6337,82.1756,82.6016,46552.0
2019-06-28 09:35:00,102.65,102.81,102.54,102.72,40033.0,82.5051,82.6337,82.4167,82.5614,40033.0
2019-06-28 09:40:00,102.73,103.47,102.72,103.15,38146.0,82.5694,83.1642,82.5614,82.907,38146.0
2019-06-28 09:45:00,103.17,103.21,102.93,102.94,15822.0,82.9231,82.9552,82.7302,82.7382,15822.0
2019-06-28 09:50:00,102.99,102.99,102.76,102.91,8481.0,82.7784,82.7784,82.5935,82.7141,8481.0
2019-06-28 09:55:00,102.87,102.92,102.77,102.85,8788.0,82.6819,82.7221,82.6016,82.6659,8788.0
2019-06-28 10:00:00,102.9,102.9,102.68,102.68,17475.0,82.7061,82.7061,82.5292,82.5292,17475.0
2019-06-28 10:05:00,102.7,102.82,102.67,102.68,26526.0,82.5453,82.6418,82.5212,82.5292,26526.0
2019-06-28 10:10:00,102.65,102.88,102.63,102.88,17252.0,82.5051,82.69,82.489,82.69,17252.0
2019-06-28 10:15:00,102.88,102.93,102.74,102.91,12170.0,82.69,82.7302,82.5775,82.7141,12170.0
2019-06-28 10:20:00,102.92,102.99,102.76,102.92,10032.0,82.7221,82.7784,82.5935,82.7221,10032.0
2019-06-28 10:25:00,102.92,102.92,102.78,102.88,4969.0,82.7221,82.7221,82.6096,82.69,4969.0
2019-06-28 10:30:00,102.86,102.89,102.8,102.85,8834.0,82.6739,82.698,82.6257,82.6659,8834.0
2019-06-28 10:35:00,102.87,102.93,102.77,102.77,11964.0,82.6819,82.7302,82.6016,82.6016,11964.0
2019-06-28 10:40:00,102.79,102.88,102.74,102.85,9987.0,82.6176,82.69,82.5775,82.6659,9987.0
2019-06-28 10:45:00,102.87,102.99,102.84,102.96,13077.0,82.6819,82.7784,82.6578,82.7543,13077.0
2019-06-28 10:50:00,102.96,103.02,102.87,102.88,11725.0,82.7543,82.8025,82.6819,82.69,11725.0
2019-06-28 10:55:00,102.9,102.94,102.85,102.91,6113.0,82.7061,82.7382,82.6659,82.7141,6113.0
2019-06-28 11:00:00,102.92,102.94,102.86,102.88,9719.0,82.7221,82.7382,82.6739,82.69,9719.0
2019-06-28 11:05:00,102.86,102.9,102.76,102.89,15353.0,82.6739,82.7061,82.5935,82.698,15353.0
2019-06-28 11:10:00,102.86,102.92,102.84,102.84,13122.0,82.6739,82.7221,82.6578,82.6578,13122.0
2019-06-28 11:15:00,102.86,102.94,102.82,102.94,15709.0,82.6739,82.7382,82.6418,82.7382,15709.0
2019-06-28 11:20:00,102.94,103.1,102.93,102.98,13456.0,82.7382,82.8668,82.7302,82.7704,13456.0
2019-06-28 11:25:00,102.97,103.14,102.96,103.04,35744.0,82.7623,82.899,82.7543,82.8186,35744.0
2019-06-28 11:30:00,103.02,103.1,103.02,103.1,10331.0,82.8025,82.8668,82.8025,82.8668,10331.0
2019-06-28 11:35:00,103.09,103.1,103.03,103.07,12999.0,82.8588,82.8668,82.8105,82.8427,12999.0
2019-06-28 11:40:00,103.07,103.1,103.04,103.1,12114.0,82.8427,82.8668,82.8186,82.8668,12114.0
2019-06-28 11:45:00,103.1,103.15,103.0,103.02,20662.0,82.8668,82.907,82.7864,82.8025,20662.0
2019-06-28 11:50:00,103.04,103.15,103.01,103.14,28251.0,82.8186,82.907,82.7945,82.899,28251.0
2019-06-28 11:55:00,103.13,103.16,103.05,103.11,16842.0,82.8909,82.915,82.8266,82.8748,16842.0
2019-06-28 12:00:00,103.1,103.18,103.06,103.09,20010.0,82.8668,82.9311,82.8347,82.8588,20010.0
2019-06-28 12:05:00,103.1,103.13,103.02,103.12,15807.0,82.8668,82.8909,82.8025,82.8829,15807.0
2019-06-28 12:10:00,103.11,103.14,103.08,103.12,14467.0,82.8748,82.899,82.8507,82.8829,14467.0
2019-06-28 12:15:00,103.11,103.16,103.11,103.13,19212.0,82.8748,82.915,82.8748,82.8909,19212.0
2019-06-28 12:20:00,103.15,103.26,103.12,103.2,31855.0,82.907,82.9954,82.8829,82.9472,31855.0
2019-06-28 12:25:00,103.21,103.23,103.15,103.2,7170.0,82.9552,82.9713,82.907,82.9472,7170.0
2019-06-28 12:30:00,103.23,103.27,103.19,103.26,7655.0,82.9713,83.0034,82.9391,82.9954,7655.0
2019-06-28 12:35:00,103.27,103.28,103.23,103.27,16976.0,83.0034,83.0115,82.9713,83.0034,16976.0
2019-06-28 12:40:00,103.3,103.32,103.27,103.32,9499.0,83.0276,83.0436,83.0034,83.0436,9499.0
2019-06-28 12:45:00,103.34,103.38,103.29,103.3,12451.0,83.0597,83.0919,83.0195,83.0276,12451.0
2019-06-28 12:50:00,103.31,103.31,103.23,103.24,9632.0,83.0356,83.0356,82.9713,82.9793,9632.0
2019-06-28 12:55:00,103.24,103.27,103.2,103.24,15069.0,82.9793,83.0034,82.9472,82.9793,15069.0
2019-06-28 13:00:00,103.26,103.27,103.21,103.26,10837.0,82.9954,83.0034,82.9552,82.9954,10837.0
2019-06-28 13:05:00,103.25,103.29,103.22,103.27,8680.0,82.9874,83.0195,82.9633,83.0034,8680.0
2019-06-28 13:10:00,103.27,103.31,103.18,103.19,12753.0,83.0034,83.0356,82.9311,82.9391,12753.0
2019-06-28 13:15:00,103.18,103.22,103.15,103.2,10472.0,82.9311,82.9633,82.907,82.9472,10472.0
2019-06-28 13:20:00,103.22,103.26,103.19,103.26,5986.0,82.9633,82.9954,82.9391,82.9954,5986.0
2019-06-28 13:25:00,103.26,103.33,103.25,103.33,5619.0,82.9954,83.0517,82.9874,83.0517,5619.0
2019-06-28 13:30:00,103.33,103.38,103.25,103.27,20777.0,83.0517,83.0919,82.9874,83.0034,20777.0
2019-06-28 13:35:00,103.28,103.29,103.21,103.21,12667.0,83.0115,83.0195,82.9552,82.9552,12667.0
2019-06-28 13:40:00,103.21,103.25,103.11,103.12,10142.0,82.9552,82.9874,82.8748,82.8829,10142.0
2019-06-28 13:45:00,103.12,103.21,103.08,103.18,19308.0,82.8829,82.9552,82.8507,82.9311,19308.0
2019-06-28 13:50:00,103.18,103.19,103.14,103.15,8240.0,82.9311,82.9391,82.899,82.907,8240.0
2019-06-28 13:55:00,103.14,103.18,103.11,103.11,12861.0,82.899,82.9311,82.8748,82.8748,12861.0
2019-06-28 14:00:00,103.1,103.11,103.06,103.07,8156.0,82.8668,82.8748,82.8347,82.8427,8156.0
2019-06-28 14:05:00,103.08,103.08,102.97,102.97,13200.0,82.8507,82.8507,82.7623,82.7623,13200.0
2019-06-28 14:10:00,102.96,103.03,102.94,102.98,19929.0,82.7543,82.8105,82.7382,82.7704,19929.0
2019-06-28 14:15:00,103.0,103.04,102.98,103.03,9319.0,82.7864,82.8186,82.7704,82.8105,9319.0
2019-06-28 14:20:00,103.02,103.11,103.02,103.03,12301.0,82.8025,82.8748,82.8025,82.8105,12301.0
2019-06-28 14:25:00,103.03,103.05,102.98,102.98,10884.0,82.8105,82.8266,82.7704,82.7704,10884.0
2019-06-28 14:30:00,102.98,103.08,102.98,103.07,14966.0,82.7704,82.8507,82.7704,82.8427,14966.0
2019-06-28 14:35:00,103.08,103.13,103.05,103.09,17058.0,82.8507,82.8909,82.8266,82.8588,17058.0
2019-06-28 14:40:00,103.09,103.13,103.07,103.08,17743.0,82.8588,82.8909,82.8427,82.8507,17743.0
2019-06-28 14:45:00,103.08,103.13,103.06,103.12,6318.0,82.8507,82.8909,82.8347,82.8829,6318.0
2019-06-28 14:50:00,103.12,103.13,103.02,103.07,23995.0,82.8829,82.8909,82.8025,82.8427,23995.0
2019-06-28 14:55:00,103.07,103.09,103.0,103.03,12916.0,82.8427,82.8588,82.7864,82.8105,12916.0
2019-06-28 15:00:00,103.02,103.11,102.99,103.09,31371.0,82.8025,82.8748,82.7784,82.8588,31371.0
2019-06-28 15:05:00,103.11,103.15,103.1,103.14,8909.0,82.8748,82.907,82.8668,82.899,8909.0
2019-06-28 15:10:00,103.14,103.15,103.07,103.14,18926.0,82.899,82.907,82.8427,82.899,18926.0
2019-06-28 15:15:00,103.14,103.16,102.99,103.04,30568.0,82.899,82.915,82.7784,82.8186,30568.0
2019-06-28 15:20:00,103.03,103.03,102.97,102.98,15236.0,82.8105,82.8105,82.7623,82.7704,15236.0
2019-06-28 15:25:00,102.99,103.05,102.96,103.05,19075.0,82.7784,82.8266,82.7543,82.8266,19075.0
2019-06-28 15:30:00,103.05,103.07,103.0,103.01,26568.0,82.8266,82.8427,82.7864,82.7945,26568.0
2019-06-28 15:35:00,103.01,103.03,102.92,102.98,25742.0,82.7945,82.8105,82.7221,82.7704,25742.0
2019-06-28 15:40:00,102.98,103.13,102.98,103.03,24519.0,82.7704,82.8909,82.7704,82.8105,24519.0
2019-06-28 15:45:00,103.02,103.05,102.85,103.05,41564.0,82.8025,82.8266,82.6659,82.8266,41564.0
2019-06-28 15:50:00,103.05,103.21,103.04,103.13,89583.0,82.8266,82.9552,82.8186,82.8909,89583.0
2019-06-28 15:55:00,103.14,103.39,103.03,103.26,213875.0,82.899,83.0999,82.8105,82.9954,213875.0
2019-07-01 09:30:00,104.59,105.0,104.58,104.9,106529.0,84.0644,84.3939,84.0564,84.3136,106529.0
2019-07-01 09:35:00,104.94,105.12,104.76,104.76,21103.0,84.3457,84.4904,84.201,84.201,21103.0
2019-07-01 09:40:00,104.75,104.85,104.62,104.72,22475.0,84.193,84.2734,84.0885,84.1689,22475.0
2019-07-01 09:45:00,104.73,104.82,104.32,104.38,25021.0,84.1769,84.2493,83.8474,83.8956,25021.0
2019-07-01 09:50:00,104.42,104.42,104.16,104.22,38358.0,83.9278,83.9278,83.7188,83.767,38358.0
2019-07-01 09:55:00,104.2,104.28,104.15,104.23,21757.0,83.7509,83.8152,83.7107,83.775,21757.0
2019-07-01 10:00:00,104.2,104.5,104.2,104.39,35770.0,83.7509,83.9921,83.7509,83.9036,35770.0
2019-07-01 10:05:00,104.41,104.52,104.35,104.39,35202.0,83.9197,84.0081,83.8715,83.9036,35202.0
2019-07-01 10:10:00,104.4,104.48,104.32,104.43,25453.0,83.9117,83.976,83.8474,83.9358,25453.0
2019-07-01 10:15:00,104.43,104.45,104.28,104.33,15320.0,83.9358,83.9519,83.8152,83.8554,15320.0
2019-07-01 10:20:00,104.31,104.45,104.12,104.14,17796.0,83.8393,83.9519,83.6866,83.7027,17796.0
2019-07-01 10:25:00,104.14,104.17,103.91,103.93,26413.0,83.7027,83.7268,83.5178,83.5339,26413.0
2019-07-01 10:30:00,103.92,104.0,103.53,103.57,47777.0,83.5259,83.5902,83.2124,83.2446,47777.0
2019-07-01 10:35:00,103.59,103.74,103.51,103.69,36020.0,83.2606,83.3812,83.1963,83.341,36020.0
2019-07-01 10:40:00,103.7,103.78,103.65,103.71,28888.0,83.3491,83.4134,83.3089,83.3571,28888.0
2019-07-01 10:45:00,103.72,103.77,103.68,103.7,14487.0,83.3651,83.4053,83.333,83.3491,14487.0
2019-07-01 10:50:00,103.7,103.73,103.55,103.62,34691.0,83.3491,83.3732,83.2285,83.2848,34691.0
2019-07-01 10:55:00,103.61,103.62,103.41,103.41,24727.0,83.2767,83.2848,83.116,83.116,24727.0
2019-07-01 11:00:00,103.44,103.5,103.34,103.41,14499.0,83.1401,83.1883,83.0597,83.116,14499.0
2019-07-01 11:05:00,103.4,103.4,103.12,103.12,63122.0,83.1079,83.1079,82.8829,82.8829,63122.0
2019-07-01 11:10:00,103.07,103.1,102.92,102.97,35943.0,82.8427,82.8668,82.7221,82.7623,35943.0
2019-07-01 11:15:00,102.99,103.09,102.9,102.94,26025.0,82.7784,82.8588,82.7061,82.7382,26025.0
2019-07-01 11:20:00,102.98,103.09,102.92,102.96,14625.0,82.7704,82.8588,82.7221,82.7543,14625.0
2019-07-01 11:25:00,102.99,103.1,102.93,103.01,19775.0,82.7784,82.8668,82.7302,82.7945,19775.0
2019-07-01 11:30:00,103.02,103.13,103.0,103.06,15993.0,82.8025,82.8909,82.7864,82.8347,15993.0
2019-07-01 11:35:00,103.06,103.14,103.02,103.12,13828.0,82.8347,82.899,82.8025,82.8829,13828.0
2019-07-01 11:40:00,103.09,103.09,102.88,102.88,10067.0,82.8588,82.8588,82.69,82.69,10067.0
2019-07-01 11:45:00,102.89,103.03,102.84,102.93,14987.0,82.698,82.8105,82.6578,82.7302,14987.0
2019-07-01 11:50:00,102.99,103.08,102.97,103.02,7396.0,82.7784,82.8507,82.7623,82.8025,7396.0
2019-07-01 11:55:00,103.02,103.09,102.94,102.98,10575.0,82.8025,82.8588,82.7382,82.7704,10575.0
2019-07-01 12:00:00,102.94,103.07,102.94,103.03,24582.0,82.7382,82.8427,82.7382,82.8105,24582.0
2019-07-01 12:05:00,103.06,103.09,103.0,103.03,13222.0,82.8347,82.8588,82.7864,82.8105,13222.0
2019-07-01 12:10:00,103.03,103.04,102.92,102.99,8711.0,82.8105,82.8186,82.7221,82.7784,8711.0
2019-07-01 12:15:00,102.97,102.97,102.82,102.86,6912.0,82.7623,82.7623,82.6418,82.6739,6912.0
2019-07-01 12:20:00,102.86,102.89,102.78,102.82,14399.0,82.6739,82.698,82.6096,82.6418,14399.0
2019-07-01 12:25:00,102.83,102.84,102.72,102.79,8773.0,82.6498,82.6578,82.5614,82.6176,8773.0
2019-07-01 12:30:00,102.79,102.79,102.68,102.71,7892.0,82.6176,82.6176,82.5292,82.5533,7892.0
2019-07-01 12:35:00,102.73,102.79,102.67,102.7,15008.0,82.5694,82.6176,82.5212,82.5453,15008.0
2019-07-01 12:40:00,102.65,102.67,102.44,102.59,128102.0,82.5051,82.5212,82.3363,82.4569,128102.0
2019-07-01 12:45:00,102.58,102.65,102.5,102.52,85080.0,82.4489,82.5051,82.3846,82.4006,85080.0
2019-07-01 12:50:00,102.54,102.54,102.38,102.51,16798.0,82.4167,82.4167,82.2881,82.3926,16798.0
2019-07-01 12:55:00,102.46,102.54,102.4,102.52,9241.0,82.3524,82.4167,82.3042,82.4006,9241.0
2019-07-01 13:00:00,102.55,102.61,102.54,102.58,5431.0,82.4247,82.473,82.4167,82.4489,5431.0
2019-07-01 13:05:00,102.58,102.75,102.57,102.69,8865.0,82.4489,82.5855,82.4408,82.5373,8865.0
2019-07-01 13:10:00,102.71,102.73,102.51,102.59,13366.0,82.5533,82.5694,82.3926,82.4569,13366.0
2019-07-01 13:15:00,102.58,102.61,102.48,102.53,6905.0,82.4489,82.473,82.3685,82.4087,6905.0
2019-07-01 13:20:00,102.52,102.6,102.47,102.6,9648.0,82.4006,82.4649,82.3604,82.4649,9648.0
2019-07-01 13:25:00,102.62,102.71,102.6,102.71,8674.0,82.481,82.5533,82.4649,82.5533,8674.0
2019-07-01 13:30:00,102.71,102.8,102.68,102.72,8772.0,82.5533,82.6257,82.5292,82.5614,8772.0
2019-07-01 13:35:00,102.72,102.79,102.72,102.73,9557.0,82.5614,82.6176,82.5614,82.5694,9557.0
2019-07-01 13:40:00,102.7,102.7,102.62,102.69,12995.0,82.5453,82.5453,82.481,82.5373,12995.0
2019-07-01 13:45:00,102.68,102.72,102.65,102.68,8280.0,82.5292,82.5614,82.5051,82.5292,8280.0
2019-07-01 13:50:00,102.69,102.7,102.63,102.67,8494.0,82.5373,82.5453,82.489,82.5212,8494.0
2019-07-01 13:55:00,102.69,102.79,102.68,102.72,5118.0,82.5373,82.6176,82.5292,82.5614,5118.0
2019-07-01 14:00:00,102.74,102.75,102.6,102.64,11244.0,82.5775,82.5855,82.4649,82.4971,11244.0
2019-07-01 14:05:00,102.64,102.65,102.58,102.58,18144.0,82.4971,82.5051,82.4489,82.4489,18144.0
2019-07-01 14:10:00,102.58,102.69,102.57,102.65,11865.0,82.4489,82.5373,82.4408,82.5051,11865.0
2019-07-01 14:15:00,102.67,102.67,102.55,102.6,12451.0,82.5212,82.5212,82.4247,82.4649,12451.0
2019-07-01 14:20:00,102.6,102.64,102.57,102.59,19471.0,82.4649,82.4971,82.4408,82.4569,19471.0
2019-07-01 14:25:00,102.59,102.62,102.52,102.52,6920.0,82.4569,82.481,82.4006,82.4006,6920.0
2019-07-01 14:30:00,102.52,102.63,102.5,102.63,11360.0,82.4006,82.489,82.3846,82.489,11360.0
2019-07-01 14:35:00,102.63,102.64,102.56,102.6,8275.0,82.489,82.4971,82.4328,82.4649,8275.0
2019-07-01 14:40:00,102.58,102.67,102.55,102.67,12754.0,82.4489,82.5212,82.4247,82.5212,12754.0
2019-07-01 14:45:00,102.65,102.67,102.57,102.63,12813.0,82.5051,82.5212,82.4408,82.489,12813.0
2019-07-01 14:50:00,102.63,102.68,102.59,102.63,11617.0,82.489,82.5292,82.4569,82.489,11617.0
2019-07-01 14:55:00,102.64,102.68,102.56,102.58,10611.0,82.4971,82.5292,82.4328,82.4489,10611.0
2019-07-01 15:00:00,102.57,102.66,102.56,102.63,15902.0,82.4408,82.5132,82.4328,82.489,15902.0
2019-07-01 15:05:00,102.64,102.7,102.62,102.69,21686.0,82.4971,82.5453,82.481,82.5373,21686.0
2019-07-01 15:10:00,102.69,102.87,102.65,102.83,15489.0,82.5373,82.6819,82.5051,82.6498,15489.0
2019-07-01 15:15:00,102.84,102.86,102.81,102.83,12144.0,82.6578,82.6739,82.6337,82.6498,12144.0
2019-07-01 15:20:00,102.85,102.96,102.85,102.95,11224.0,82.6659,82.7543,82.6659,82.7462,11224.0
2019-07-01 15:25:00,102.94,102.99,102.89,102.97,14729.0,82.7382,82.7784,82.698,82.7623,14729.0
2019-07-01 15:30:00,102.97,103.11,102.97,103.04,21900.0,82.7623,82.8748,82.7623,82.8186,21900.0
2019-07-01 15:35:00,103.05,103.21,103.05,103.2,16876.0,82.8266,82.9552,82.8266,82.9472,16876.0
2019-07-01 15:40:00,103.21,103.24,103.11,103.12,20499.0,82.9552,82.9793,82.8748,82.8829,20499.0
2019-07-01 15:45:00,103.11,103.16,103.03,103.15,36954.0,82.8748,82.915,82.8105,82.907,36954.0
2019-07-01 15:50:00,103.15,103.22,103.04,103.04,62476.0,82.907,82.9633,82.8186,82.8186,62476.0
2019-07-01 15:55:00,103.05,103.07,102.88,103.0,159214.0,82.8266,82.8427,82.69,82.7864,159214.0
2019-07-02 09:30:00,103.13,103.13,102.69,102.85,37152.0,82.8909,82.8909,82.5373,82.6659,37152.0
2019-07-02 09:35:00,102.87,103.09,102.8,103.09,8104.0,82.6819,82.8588,82.6257,82.8588,8104.0
2019-07-02 09:40:00,103.08,103.08,102.76,102.8,7029.0,82.8507,82.8507,82.5935,82.6257,7029.0
2019-07-02 09:45:00,102.79,102.82,102.63,102.73,9662.0,82.6176,82.6418,82.489,82.5694,9662.0
2019-07-02 09:50:00,102.75,102.75,102.52,102.54,6321.0,82.5855,82.5855,82.4006,82.4167,6321.0
2019-07-02 09:55:00,102.56,102.67,102.44,102.54,8748.0,82.4328,82.5212,82.3363,82.4167,8748.0
2019-07-02 10:00:00,102.57,102.74,102.49,102.67,7135.0,82.4408,82.5775,82.3765,82.5212,7135.0
2019-07-02 10:05:00,102.67,102.67,102.48,102.48,5667.0,82.5212,82.5212,82.3685,82.3685,5667.0
2019-07-02 10:10:00,102.53,102.68,102.47,102.65,6882.0,82.4087,82.5292,82.3604,82.5051,6882.0
2019-07-02 10:15:00,102.68,102.77,102.56,102.66,8791.0,82.5292,82.6016,82.4328,82.5132,8791.0
2019-07-02 10:20:00,102.65,102.72,102.59,102.68,5118.0,82.5051,82.5614,82.4569,82.5292,5118.0
2019-07-02 10:25:00,102.7,102.88,102.7,102.86,5722.0,82.5453,82.69,82.5453,82.6739,5722.0
2019-07-02 10:30:00,102.83,102.93,102.79,102.86,4806.0,82.6498,82.7302,82.6176,82.6739,4806.0
2019-07-02 10:35:00,102.83,102.9,102.77,102.78,6392.0,82.6498,82.7061,82.6016,82.6096,6392.0
2019-07-02 10:40:00,102.77,102.78,102.65,102.73,9626.0,82.6016,82.6096,82.5051,82.5694,9626.0
2019-07-02 10:45:00,102.73,102.76,102.63,102.64,8144.0,82.5694,82.5935,82.489,82.4971,8144.0
2019-07-02 10:50:00,102.66,102.86,102.65,102.8,11485.0,82.5132,82.6739,82.5051,82.6257,11485.0
2019-07-02 10:55:00,102.84,102.84,102.65,102.68,13537.0,82.6578,82.6578,82.5051,82.5292,13537.0
2019-07-02 11:00:00,102.7,102.85,102.7,102.85,8155.0,82.5453,82.6659,82.5453,82.6659,8155.0
2019-07-02 11:05:00,102.83,102.88,102.71,102.71,4651.0,82.6498,82.69,82.5533,82.5533,4651.0
2019-07-02 11:10:00,102.74,102.76,102.57,102.64,14354.0,82.5775,82.5935,82.4408,82.4971,14354.0
2019-07-02 11:15:00,102.65,102.72,102.65,102.66,10272.0,82.5051,82.5614,82.5051,82.5132,10272.0
2019-07-02 11:20:00,102.66,102.69,102.61,102.63,16614.0,82.5132,82.5373,82.473,82.489,16614.0
2019-07-02 11:25:00,102.67,102.69,102.63,102.63,25865.0,82.5212,82.5373,82.489,82.489,25865.0
2019-07-02 11:30:00,102.63,102.66,102.48,102.51,7963.0,82.489,82.5132,82.3685,82.3926,7963.0
2019-07-02 11:35:00,102.46,102.53,102.39,102.41,8690.0,82.3524,82.4087,82.2961,82.3122,8690.0
2019-07-02 11:40:00,102.38,102.45,102.27,102.38,15586.0,82.2881,82.3444,82.1997,82.2881,15586.0
2019-07-02 11:45:00,102.39,102.43,102.35,102.37,17405.0,82.2961,82.3283,82.264,82.2801,17405.0
2019-07-02 11:50:00,102.39,102.39,102.28,102.34,7653.0,82.2961,82.2961,82.2077,82.256,7653.0
2019-07-02 11:55:00,102.33,102.33,102.21,102.21,9571.0,82.2479,82.2479,82.1515,82.1515,9571.0
2019-07-02 12:00:00,102.22,102.22,102.0,102.04,16697.0,82.1595,82.1595,81.9827,82.0148,16697.0
2019-07-02 12:05:00,102.05,102.11,102.03,102.07,7531.0,82.0229,82.0711,82.0068,82.0389,7531.0
2019-07-02 12:10:00,102.07,102.13,102.07,102.08,6371.0,82.0389,82.0872,82.0389,82.047,6371.0
2019-07-02 12:15:00,102.04,102.15,102.04,102.08,6041.0,82.0148,82.1032,82.0148,82.047,6041.0
2019-07-02 12:20:00,102.07,102.07,101.91,101.95,8937.0,82.0389,82.0389,81.9103,81.9425,8937.0
2019-07-02 12:25:00,101.95,101.95,101.77,101.77,8383.0,81.9425,81.9425,81.7978,81.7978,8383.0
2019-07-02 12:30:00,101.76,101.83,101.67,101.67,4945.0,81.7898,81.846,81.7174,81.7174,4945.0
2019-07-02 12:35:00,101.7,101.75,101.62,101.62,10799.0,81.7416,81.7817,81.6773,81.6773,10799.0
2019-07-02 12:40:00,101.64,101.69,101.58,101.65,8316.0,81.6933,81.7335,81.6451,81.7014,8316.0
2019-07-02 12:45:00,101.66,101.71,101.64,101.69,5414.0,81.7094,81.7496,81.6933,81.7335,5414.0
2019-07-02 12:50:00,101.69,101.72,101.62,101.65,10895.0,81.7335,81.7576,81.6773,81.7014,10895.0
2019-07-02 12:55:00,101.64,101.66,101.57,101.63,10254.0,81.6933,81.7094,81.6371,81.6853,10254.0
2019-07-02 13:00:00,101.63,101.64,101.52,101.57,5657.0,81.6853,81.6933,81.5969,81.6371,5657.0
2019-07-02 13:05:00,101.62,101.64,101.55,101.58,4000.0,81.6773,81.6933,81.621,81.6451,4000.0
2019-07-02 13:10:00,101.57,101.59,101.47,101.54,10781.0,81.6371,81.6531,81.5567,81.613,10781.0
2019-07-02 13:15:00,101.51,101.61,101.49,101.6,7712.0,81.5888,81.6692,81.5728,81.6612,7712.0
2019-07-02 13:20:00,101.6,101.69,101.59,101.66,4807.0,81.6612,81.7335,81.6531,81.7094,4807.0
2019-07-02 13:25:00,101.67,101.7,101.6,101.6,10874.0,81.7174,81.7416,81.6612,81.6612,10874.0
2019-07-02 13:30:00,101.59,101.62,101.53,101.62,9357.0,81.6531,81.6773,81.6049,81.6773,9357.0
2019-07-02 13:35:00,101.61,101.62,101.56,101.56,4624.0,81.6692,81.6773,81.629,81.629,4624.0
2019-07-02 13:40:00,101.57,101.57,101.48,101.5,7179.0,81.6371,81.6371,81.5647,81.5808,7179.0
2019-07-02 13:45:00,101.52,101.62,101.5,101.62,6538.0,81.5969,81.6773,81.5808,81.6773,6538.0
2019-07-02 13:50:00,101.61,101.63,101.57,101.57,20161.0,81.6692,81.6853,81.6371,81.6371,20161.0
2019-07-02 13:55:00,101.56,101.59,101.5,101.58,8518.0,81.629,81.6531,81.5808,81.6451,8518.0
2019-07-02 14:00:00,101.62,101.74,101.6,101.7,17489.0,81.6773,81.7737,81.6612,81.7416,17489.0
2019-07-02 14:05:00,101.69,101.7,101.59,101.59,24750.0,81.7335,81.7416,81.6531,81.6531,24750.0
2019-07-02 14:10:00,101.6,101.6,101.5,101.52,32117.0,81.6612,81.6612,81.5808,81.5969,32117.0
2019-07-02 14:15:00,101.52,101.55,101.41,101.41,13221.0,81.5969,81.621,81.5085,81.5085,13221.0
2019-07-02 14:20:00,101.43,101.46,101.31,101.32,54902.0,81.5245,81.5487,81.4281,81.4361,54902.0
2019-07-02 14:25:00,101.33,101.55,101.31,101.54,29788.0,81.4442,81.621,81.4281,81.613,29788.0
2019-07-02 14:30:00,101.55,101.66,101.54,101.62,7524.0,81.621,81.7094,81.613,81.6773,7524.0
2019-07-02 14:35:00,101.62,101.62,101.5,101.5,8854.0,81.6773,81.6773,81.5808,81.5808,8854.0
2019-07-02 14:40:00,101.51,101.59,101.5,101.59,10388.0,81.5888,81.6531,81.5808,81.6531,10388.0
2019-07-02 14:45:00,101.58,101.58,101.48,101.49,8999.0,81.6451,81.6451,81.5647,81.5728,8999.0
2019-07-02 14:50:00,101.47,101.47,101.37,101.4,11806.0,81.5567,81.5567,81.4763,81.5004,11806.0
2019-07-02 14:55:00,101.36,101.44,101.33,101.37,11662.0,81.4683,81.5326,81.4442,81.4763,11662.0
2019-07-02 15:00:00,101.37,101.53,101.37,101.52,9035.0,81.4763,81.6049,81.4763,81.5969,9035.0
2019-07-02 15:05:00,101.52,101.6,101.52,101.6,10321.0,81.5969,81.6612,81.5969,81.6612,10321.0
2019-07-02 15:10:00,101.57,101.65,101.48,101.5,15482.0,81.6371,81.7014,81.5647,81.5808,15482.0
2019-07-02 15:15:00,101.5,101.61,101.48,101.51,15576.0,81.5808,81.6692,81.5647,81.5888,15576.0
2019-07-02 15:20:00,101.53,101.54,101.48,101.52,13045.0,81.6049,81.613,81.5647,81.5969,13045.0
2019-07-02 15:25:00,101.52,101.57,101.51,101.52,11013.0,81.5969,81.6371,81.5888,81.5969,11013.0
2019-07-02 15:30:00,101.52,101.69,101.51,101.67,20631.0,81.5969,81.7335,81.5888,81.7174,20631.0
2019-07-02 15:35:00,101.68,101.82,101.67,101.77,21514.0,81.7255,81.838,81.7174,81.7978,21514.0
2019-07-02 15:40:00,101.77,101.78,101.72,101.73,17393.0,81.7978,81.8059,81.7576,81.7657,17393.0
2019-07-02 15:45:00,101.73,101.79,101.67,101.69,24497.0,81.7657,81.8139,81.7174,81.7335,24497.0
2019-07-02 15:50:00,101.68,101.74,101.59,101.72,57644.0,81.7255,81.7737,81.6531,81.7576,57644.0
2019-07-02 15:55:00,101.72,101.99,101.72,101.99,142746.0,81.7576,81.9746,81.7576,81.9746,142746.0
2019-07-03 09:30:00,102.22,102.29,102.0,102.02,29714.0,82.1595,82.2158,81.9827,81.9988,29714.0
2019-07-03 09:35:00,102.0,102.33,101.86,102.27,10913.0,81.9827,82.2479,81.8702,82.1997,10913.0
2019-07-03 09:40:00,102.28,102.41,102.13,102.29,7040.0,82.2077,82.3122,82.0872,82.2158,7040.0
2019-07-03 09:45:00,102.3,102.44,102.15,102.15,7658.0,82.2238,82.3363,82.1032,82.1032,7658.0
2019-07-03 09:50:00,102.18,102.3,102.05,102.23,9183.0,82.1274,82.2238,82.0229,82.1675,9183.0
2019-07-03 09:55:00,102.24,102.3,102.19,102.22,8355.0,82.1756,82.2238,82.1354,82.1595,8355.0
2019-07-03 10:00:00,102.21,102.28,102.04,102.07,14235.0,82.1515,82.2077,82.0148,82.0389,14235.0
2019-07-03 10:05:00,102.07,102.18,102.03,102.17,19724.0,82.0389,82.1274,82.0068,82.1193,19724.0
2019-07-03 10:10:00,102.14,102.17,102.03,102.04,9737.0,82.0952,82.1193,82.0068,82.0148,9737.0
2019-07-03 10:15:00,102.0,102.14,101.94,102.13,9273.0,81.9827,82.0952,81.9345,82.0872,9273.0
2019-07-03 10:20:00,102.1,102.24,102.09,102.17,5892.0,82.0631,82.1756,82.055,82.1193,5892.0
2019-07-03 10:25:00,102.17,102.36,102.14,102.33,16740.0,82.1193,82.272,82.0952,82.2479,16740.0
2019-07-03 10:30:00,102.27,102.43,102.27,102.38,7537.0,82.1997,82.3283,82.1997,82.2881,7537.0
2019-07-03 10:35:00,102.37,102.49,102.34,102.44,14317.0,82.2801,82.3765,82.256,82.3363,14317.0
2019-07-03 10:40:00,102.41,102.52,102.39,102.48,6564.0,82.3122,82.4006,82.2961,82.3685,6564.0
2019-07-03 10:45:00,102.49,102.68,102.48,102.67,15282.0,82.3765,82.5292,82.3685,82.5212,15282.0
2019-07-03 10:50:00,102.66,102.7,102.57,102.61,13256.0,82.5132,82.5453,82.4408,82.473,13256.0
2019-07-03 10:55:00,102.62,102.65,102.57,102.63,15949.0,82.481,82.5051,82.4408,82.489,15949.0
2019-07-03 11:00:00,102.62,102.84,102.59,102.79,17521.0,82.481,82.6578,82.4569,82.6176,17521.0
2019-07-03 11:05:00,102.77,102.79,102.58,102.62,14004.0,82.6016,82.6176,82.4489,82.481,14004.0
2019-07-03 11:10:00,102.59,102.65,102.57,102.59,8927.0,82.4569,82.5051,82.4408,82.4569,8927.0
2019-07-03 11:15:00,102.62,102.68,102.53,102.64,10617.0,82.481,82.5292,82.4087,82.4971,10617.0
2019-07-03 11:20:00,102.66,102.66,102.59,102.65,8220.0,82.5132,82.5132,82.4569,82.5051,8220.0
2019-07-03 11:25:00,102.65,102.75,102.61,102.72,10845.0,82.5051,82.5855,82.473,82.5614,10845.0
2019-07-03 11:30:00,102.73,102.88,102.65,102.85,13610.0,82.5694,82.69,82.5051,82.6659,13610.0
2019-07-03 11:35:00,102.87,102.99,102.79,102.97,28886.0,82.6819,82.7784,82.6176,82.7623,28886.0
2019-07-03 11:40:00,102.98,103.04,102.96,103.0,11855.0,82.7704,82.8186,82.7543,82.7864,11855.0
2019-07-03 11:45:00,103.0,103.07,102.9,103.07,16503.0,82.7864,82.8427,82.7061,82.8427,16503.0
2019-07-03 11:50:00,103.07,103.13,103.02,103.09,11994.0,82.8427,82.8909,82.8025,82.8588,11994.0
2019-07-03 11:55:00,103.07,103.14,103.02,103.12,20020.0,82.8427,82.899,82.8025,82.8829,20020.0
2019-07-03 12:00:00,103.12,103.15,103.08,103.12,11532.0,82.8829,82.907,82.8507,82.8829,11532.0
2019-07-03 12:05:00,103.15,103.18,103.11,103.15,18333.0,82.907,82.9311,82.8748,82.907,18333.0
2019-07-03 12:10:00,103.17,103.19,103.03,103.03,9755.0,82.9231,82.9391,82.8105,82.8105,9755.0
2019-07-03 12:15:00,103.04,103.07,102.97,102.99,12983.0,82.8186,82.8427,82.7623,82.7784,12983.0
2019-07-03 12:20:00,102.98,102.99,102.9,102.91,8634.0,82.7704,82.7784,82.7061,82.7141,8634.0
2019-07-03 12:25:00,102.9,103.02,102.9,102.99,9489.0,82.7061,82.8025,82.7061,82.7784,9489.0
2019-07-03 12:30:00,102.98,103.04,102.98,103.03,10886.0,82.7704,82.8186,82.7704,82.8105,10886.0
2019-07-03 12:35:00,103.03,103.08,102.98,103.06,11859.0,82.8105,82.8507,82.7704,82.8347,11859.0
2019-07-03 12:40:00,103.06,103.17,103.01,103.15,18181.0,82.8347,82.9231,82.7945,82.907,18181.0
2019-07-03 12:45:00,103.15,103.18,103.03,103.16,18239.0,82.907,82.9311,82.8105,82.915,18239.0
2019-07-03 12:50:00,103.17,103.18,103.08,103.11,25987.0,82.9231,82.9311,82.8507,82.8748,25987.0
2019-07-03 12:55:00,103.1,103.21,103.02,103.16,73290.0,82.8668,82.9552,82.8025,82.915,73290.0
2019-07-05 09:30:00,102.79,102.79,102.28,102.32,37223.0,82.6176,82.6176,82.2077,82.2399,37223.0
2019-07-05 09:35:00,102.44,102.6,102.36,102.37,11083.0,82.3363,82.4649,82.272,82.2801,11083.0
2019-07-05 09:40:00,102.38,102.47,102.3,102.34,10558.0,82.2881,82.3604,82.2238,82.256,10558.0
2019-07-05 09:45:00,102.33,102.73,102.25,102.72,9111.0,82.2479,82.5694,82.1836,82.5614,9111.0
2019-07-05 09:50:00,102.75,102.75,102.54,102.71,20074.0,82.5855,82.5855,82.4167,82.5533,20074.0
2019-07-05 09:55:00,102.69,102.69,102.5,102.5,9368.0,82.5373,82.5373,82.3846,82.3846,9368.0
2019-07-05 10:00:00,102.48,102.5,102.3,102.35,10104.0,82.3685,82.3846,82.2238,82.264,10104.0
2019-07-05 10:05:00,102.37,102.4,102.31,102.32,8405.0,82.2801,82.3042,82.2318,82.2399,8405.0
2019-07-05 10:10:00,102.3,102.3,102.09,102.14,19399.0,82.2238,82.2238,82.055,82.0952,19399.0
2019-07-05 10:15:00,102.12,102.22,102.07,102.17,13538.0,82.0791,82.1595,82.0389,82.1193,13538.0
2019-07-05 10:20:00,102.22,102.22,101.8,101.8,21181.0,82.1595,82.1595,81.8219,81.8219,21181.0
2019-07-05 10:25:00,101.8,101.91,101.76,101.87,10206.0,81.8219,81.9103,81.7898,81.8782,10206.0
2019-07-05 10:30:00,101.82,101.84,101.76,101.77,14055.0,81.838,81.8541,81.7898,81.7978,14055.0
2019-07-05 10:35:00,101.75,101.77,101.46,101.47,14518.0,81.7817,81.7978,81.5487,81.5567,14518.0
2019-07-05 10:40:00,101.43,101.5,101.3,101.31,13627.0,81.5245,81.5808,81.4201,81.4281,13627.0
2019-07-05 10:45:00,101.33,101.48,101.25,101.41,10855.0,81.4442,81.5647,81.3799,81.5085,10855.0
2019-07-05 10:50:00,101.43,101.61,101.4,101.52,8708.0,81.5245,81.6692,81.5004,81.5969,8708.0
2019-07-05 10:55:00,101.55,101.6,101.42,101.54,12578.0,81.621,81.6612,81.5165,81.613,12578.0
2019-07-05 11:00:00,101.58,101.66,101.55,101.55,8442.0,81.6451,81.7094,81.621,81.621,8442.0
2019-07-05 11:05:00,101.57,101.72,101.55,101.69,16991.0,81.6371,81.7576,81.621,81.7335,16991.0
2019-07-05 11:10:00,101.73,101.89,101.71,101.87,6727.0,81.7657,81.8943,81.7496,81.8782,6727.0
2019-07-05 11:15:00,101.88,102.01,101.81,101.84,18404.0,81.8862,81.9907,81.83,81.8541,18404.0
2019-07-05 11:20:00,101.84,101.85,101.7,101.71,6192.0,81.8541,81.8621,81.7416,81.7496,6192.0
2019-07-05 11:25:00,101.75,101.85,101.73,101.78,7802.0,81.7817,81.8621,81.7657,81.8059,7802.0
2019-07-05 11:30:00,101.77,102.12,101.77,102.12,20345.0,81.7978,82.0791,81.7978,82.0791,20345.0
2019-07-05 11:35:00,102.11,102.36,102.08,102.3,27061.0,82.0711,82.272,82.047,82.2238,27061.0
2019-07-05 11:40:00,102.31,102.36,102.22,102.27,14192.0,82.2318,82.272,82.1595,82.1997,14192.0
2019-07-05 11:45:00,102.25,102.26,102.06,102.16,13729.0,82.1836,82.1917,82.0309,82.1113,13729.0
2019-07-05 11:50:00,102.16,102.27,102.16,102.19,12854.0,82.1113,82.1997,82.1113,82.1354,12854.0
2019-07-05 11:55:00,102.23,102.25,102.18,102.24,7640.0,82.1675,82.1836,82.1274,82.1756,7640.0
2019-07-05 12:00:00,102.26,102.29,102.09,102.09,7561.0,82.1917,82.2158,82.055,82.055,7561.0
2019-07-05 12:05:00,102.12,102.15,102.03,102.1,5190.0,82.0791,82.1032,82.0068,82.0631,5190.0
2019-07-05 12:10:00,102.07,102.24,102.07,102.24,6468.0,82.0389,82.1756,82.0389,82.1756,6468.0
2019-07-05 12:15:00,102.24,102.33,102.24,102.3,6655.0,82.1756,82.2479,82.1756,82.2238,6655.0
2019-07-05 12:20:00,102.29,102.31,102.23,102.29,8436.0,82.2158,82.2318,82.1675,82.2158,8436.0
2019-07-05 12:25:00,102.31,102.31,102.15,102.2,6559.0,82.2318,82.2318,82.1032,82.1434,6559.0
2019-07-05 12:30:00,102.21,102.27,102.2,102.21,8288.0,82.1515,82.1997,82.1434,82.1515,8288.0
2019-07-05 12:35:00,102.21,102.35,102.21,102.34,5731.0,82.1515,82.264,82.1515,82.256,5731.0
2019-07-05 12:40:00,102.33,102.33,102.22,102.3,4214.0,82.2479,82.2479,82.1595,82.2238,4214.0
2019-07-05 12:45:00,102.3,102.3,102.13,102.14,11201.0,82.2238,82.2238,82.0872,82.0952,11201.0
2019-07-05 12:50:00,102.15,102.25,102.09,102.24,26468.0,82.1032,82.1836,82.055,82.1756,26468.0
2019-07-05 12:55:00,102.23,102.26,102.11,102.11,5936.0,82.1675,82.1917,82.0711,82.0711,5936.0
2019-07-05 13:00:00,102.13,102.18,102.06,102.18,8110.0,82.0872,82.1274,82.0309,82.1274,8110.0
2019-07-05 13:05:00,102.24,102.25,102.2,102.22,4439.0,82.1756,82.1836,82.1434,82.1595,4439.0
2019-07-05 13:10:00,102.23,102.26,102.14,102.19,8463.0,82.1675,82.1917,82.0952,82.1354,8463.0
2019-07-05 13:15:00,102.2,102.21,102.15,102.18,5858.0,82.1434,82.1515,82.1032,82.1274,5858.0
2019-07-05 13:20:00,102.18,102.27,102.14,102.26,9167.0,82.1274,82.1997,82.0952,82.1917,9167.0
2019-07-05 13:25:00,102.25,102.28,102.19,102.22,4133.0,82.1836,82.2077,82.1354,82.1595,4133.0
2019-07-05 13:30:00,102.26,102.3,102.21,102.29,7909.0,82.1917,82.2238,82.1515,82.2158,7909.0
2019-07-05 13:35:00,102.29,102.34,102.24,102.29,7714.0,82.2158,82.256,82.1756,82.2158,7714.0
2019-07-05 13:40:00,102.3,102.42,102.3,102.41,4024.0,82.2238,82.3203,82.2238,82.3122,4024.0
2019-07-05 13:45:00,102.43,102.45,102.39,102.44,4849.0,82.3283,82.3444,82.2961,82.3363,4849.0
2019-07-05 13:50:00,102.42,102.42,102.3,102.32,4605.0,82.3203,82.3203,82.2238,82.2399,4605.0
2019-07-05 13:55:00,102.32,102.4,102.29,102.36,5320.0,82.2399,82.3042,82.2158,82.272,5320.0
2019-07-05 14:00:00,102.38,102.48,102.37,102.39,12820.0,82.2881,82.3685,82.2801,82.2961,12820.0
2019-07-05 14:05:00,102.39,102.39,102.27,102.28,5588.0,82.2961,82.2961,82.1997,82.2077,5588.0
2019-07-05 14:10:00,102.29,102.3,102.19,102.21,7210.0,82.2158,82.2238,82.1354,82.1515,7210.0
2019-07-05 14:15:00,102.21,102.26,102.18,102.26,4497.0,82.1515,82.1917,82.1274,82.1917,4497.0
2019-07-05 14:20:00,102.26,102.27,102.23,102.27,3804.0,82.1917,82.1997,82.1675,82.1997,3804.0
2019-07-05 14:25:00,102.25,102.27,102.23,102.25,5584.0,82.1836,82.1997,82.1675,82.1836,5584.0
2019-07-05 14:30:00,102.26,102.42,102.25,102.39,9145.0,82.1917,82.3203,82.1836,82.2961,9145.0
2019-07-05 14:35:00,102.39,102.54,102.36,102.46,8411.0,82.2961,82.4167,82.272,82.3524,8411.0
2019-07-05 14:40:00,102.43,102.43,102.35,102.42,6176.0,82.3283,82.3283,82.264,82.3203,6176.0
2019-07-05 14:45:00,102.41,102.44,102.37,102.42,3615.0,82.3122,82.3363,82.2801,82.3203,3615.0
2019-07-05 14:50:00,102.45,102.5,102.42,102.48,14775.0,82.3444,82.3846,82.3203,82.3685,14775.0
2019-07-05 14:55:00,102.47,102.47,102.35,102.37,6810.0,82.3604,82.3604,82.264,82.2801,6810.0
2019-07-05 15:00:00,102.37,102.37,102.28,102.29,5856.0,82.2801,82.2801,82.2077,82.2158,5856.0
2019-07-05 15:05:00,102.29,102.37,102.26,102.36,9009.0,82.2158,82.2801,82.1917,82.272,9009.0
2019-07-05 15:10:00,102.37,102.38,102.19,102.23,15853.0,82.2801,82.2881,82.1354,82.1675,15853.0
2019-07-05 15:15:00,102.24,102.28,102.18,102.22,10805.0,82.1756,82.2077,82.1274,82.1595,10805.0
2019-07-05 15:20:00,102.21,102.35,102.21,102.34,19979.0,82.1515,82.264,82.1515,82.256,19979.0
2019-07-05 15:25:00,102.33,102.33,102.24,102.32,9806.0,82.2479,82.2479,82.1756,82.2399,9806.0
2019-07-05 15:30:00,102.33,102.38,102.26,102.32,17328.0,82.2479,82.2881,82.1917,82.2399,17328.0
2019-07-05 15:35:00,102.32,102.36,102.26,102.27,15115.0,82.2399,82.272,82.1917,82.1997,15115.0
2019-07-05 15:40:00,102.27,102.32,102.25,102.27,17181.0,82.1997,82.2399,82.1836,82.1997,17181.0
2019-07-05 15:45:00,102.27,102.39,102.27,102.38,14104.0,82.1997,82.2961,82.1997,82.2881,14104.0
2019-07-05 15:50:00,102.37,102.37,102.28,102.34,41192.0,82.2801,82.2801,82.2077,82.256,41192.0
2019-07-05 15:55:00,102.32,102.46,102.2,102.46,161333.0,82.2399,82.3524,82.1434,82.3524,161333.0
2019-07-08 09:30:00,101.71,102.18,101.71,102.18,22950.0,81.7496,82.1274,81.7496,82.1274,22950.0
2019-07-08 09:35:00,102.22,102.45,102.21,102.31,12653.0,82.1595,82.3444,82.1515,82.2318,12653.0
2019-07-08 09:40:00,102.24,102.24,102.05,102.18,3624.0,82.1756,82.1756,82.0229,82.1274,3624.0
2019-07-08 09:45:00,102.21,102.22,102.0,102.14,13460.0,82.1515,82.1595,81.9827,82.0952,13460.0
2019-07-08 09:50:00,102.12,102.16,102.04,102.14,3497.0,82.0791,82.1113,82.0148,82.0952,3497.0
2019-07-08 09:55:00,102.11,102.24,102.05,102.23,6168.0,82.0711,82.1756,82.0229,82.1675,6168.0
2019-07-08 10:00:00,102.24,102.42,102.24,102.37,9350.0,82.1756,82.3203,82.1756,82.2801,9350.0
2019-07-08 10:05:00,102.41,102.55,102.39,102.52,11018.0,82.3122,82.4247,82.2961,82.4006,11018.0
2019-07-08 10:10:00,102.5,102.59,102.43,102.58,10469.0,82.3846,82.4569,82.3283,82.4489,10469.0
2019-07-08 10:15:00,102.59,102.68,102.54,102.65,8083.0,82.4569,82.5292,82.4167,82.5051,8083.0
2019-07-08 10:20:00,102.65,102.67,102.55,102.6,6429.0,82.5051,82.5212,82.4247,82.4649,6429.0
2019-07-08 10:25:00,102.62,102.62,102.39,102.39,5055.0,82.481,82.481,82.2961,82.2961,5055.0
2019-07-08 10:30:00,102.35,102.39,102.19,102.25,5609.0,82.264,82.2961,82.1354,82.1836,5609.0
2019-07-08 10:35:00,102.27,102.3,102.16,102.26,6426.0,82.1997,82.2238,82.1113,82.1917,6426.0
2019-07-08 10:40:00,102.31,102.42,102.27,102.42,5042.0,82.2318,82.3203,82.1997,82.3203,5042.0
2019-07-08 10:45:00,102.43,102.48,102.31,102.36,6230.0,82.3283,82.3685,82.2318,82.272,6230.0
2019-07-08 10:50:00,102.34,102.34,102.15,102.17,5461.0,82.256,82.256,82.1032,82.1193,5461.0
2019-07-08 10:55:00,102.18,102.22,102.13,102.13,5571.0,82.1274,82.1595,82.0872,82.0872,5571.0
2019-07-08 11:00:00,102.16,102.23,102.06,102.21,12445.0,82.1113,82.1675,82.0309,82.1515,12445.0
2019-07-08 11:05:00,102.17,102.24,102.12,102.21,9343.0,82.1193,82.1756,82.0791,82.1515,9343.0
2019-07-08 11:10:00,102.19,102.32,102.13,102.29,6973.0,82.1354,82.2399,82.0872,82.2158,6973.0
2019-07-08 11:15:00,102.27,102.35,102.24,102.35,7000.0,82.1997,82.264,82.1756,82.264,7000.0
2019-07-08 11:20:00,102.38,102.41,102.3,102.3,4958.0,82.2881,82.3122,82.2238,82.2238,4958.0
2019-07-08 11:25:00,102.27,102.28,102.21,102.24,3674.0,82.1997,82.2077,82.1515,82.1756,3674.0
2019-07-08 11:30:00,102.26,102.26,102.17,102.21,6156.0,82.1917,82.1917,82.1193,82.1515,6156.0
2019-07-08 11:35:00,102.22,102.3,102.2,102.24,6500.0,82.1595,82.2238,82.1434,82.1756,6500.0
2019-07-08 11:40:00,102.23,102.27,102.18,102.2,4210.0,82.1675,82.1997,82.1274,82.1434,4210.0
2019-07-08 11:45:00,102.2,102.33,102.17,102.32,6178.0,82.1434,82.2479,82.1193,82.2399,6178.0
2019-07-08 11:50:00,102.32,102.36,102.27,102.28,6219.0,82.2399,82.272,82.1997,82.2077,6219.0
2019-07-08 11:55:00,102.28,102.32,102.26,102.3,6304.0,82.2077,82.2399,82.1917,82.2238,6304.0
2019-07-08 12:00:00,102.3,102.3,102.1,102.11,8457.0,82.2238,82.2238,82.0631,82.0711,8457.0
2019-07-08 12:05:00,102.09,102.14,102.08,102.13,5013.0,82.055,82.0952,82.047,82.0872,5013.0
2019-07-08 12:10:00,102.13,102.13,102.07,102.08,4778.0,82.0872,82.0872,82.0389,82.047,4778.0
2019-07-08 12:15:00,102.08,102.11,101.96,101.96,5642.0,82.047,82.0711,81.9505,81.9505,5642.0
2019-07-08 12:20:00,101.96,102.02,101.95,101.95,4047.0,81.9505,81.9988,81.9425,81.9425,4047.0
2019-07-08 12:25:00,101.96,101.99,101.94,101.97,3437.0,81.9505,81.9746,81.9345,81.9586,3437.0
2019-07-08 12:30:00,101.97,102.07,101.97,102.03,8276.0,81.9586,82.0389,81.9586,82.0068,8276.0
2019-07-08 12:35:00,102.05,102.07,101.97,102.0,9635.0,82.0229,82.0389,81.9586,81.9827,9635.0
2019-07-08 12:40:00,101.98,102.03,101.89,101.91,7457.0,81.9666,82.0068,81.8943,81.9103,7457.0
2019-07-08 12:45:00,101.93,101.97,101.92,101.94,4336.0,81.9264,81.9586,81.9184,81.9345,4336.0
2019-07-08 12:50:00,101.97,102.0,101.85,101.87,6515.0,81.9586,81.9827,81.8621,81.8782,6515.0
2019-07-08 12:55:00,101.88,101.94,101.83,101.94,4978.0,81.8862,81.9345,81.846,81.9345,4978.0
2019-07-08 13:00:00,101.93,102.05,101.89,102.01,7601.0,81.9264,82.0229,81.8943,81.9907,7601.0
2019-07-08 13:05:00,102.02,102.03,102.01,102.01,1900.0,81.9988,82.0068,81.9907,81.9907,1900.0
2019-07-08 13:10:00,102.01,102.01,101.93,101.93,3540.0,81.9907,81.9907,81.9264,81.9264,3540.0
2019-07-08 13:15:00,101.93,101.99,101.93,101.97,4490.0,81.9264,81.9746,81.9264,81.9586,4490.0
2019-07-08 13:20:00,101.97,102.0,101.93,101.95,4602.0,81.9586,81.9827,81.9264,81.9425,4602.0
2019-07-08 13:25:00,101.94,102.06,101.94,102.05,14327.0,81.9345,82.0309,81.9345,82.0229,14327.0
2019-07-08 13:30:00,102.03,102.03,101.94,101.96,5211.0,82.0068,82.0068,81.9345,81.9505,5211.0
2019-07-08 13:35:00,101.97,102.07,101.97,102.03,6169.0,81.9586,82.0389,81.9586,82.0068,6169.0
2019-07-08 13:40:00,102.05,102.09,102.02,102.05,29486.0,82.0229,82.055,81.9988,82.0229,29486.0
2019-07-08 13:45:00,102.06,102.09,102.05,102.06,12958.0,82.0309,82.055,82.0229,82.0309,12958.0
2019-07-08 13:50:00,102.09,102.13,102.08,102.12,5611.0,82.055,82.0872,82.047,82.0791,5611.0
2019-07-08 13:55:00,102.12,102.25,102.11,102.2,8010.0,82.0791,82.1836,82.0711,82.1434,8010.0
2019-07-08 14:00:00,102.19,102.22,102.16,102.16,8970.0,82.1354,82.1595,82.1113,82.1113,8970.0
2019-07-08 14:05:00,102.18,102.21,102.14,102.2,7460.0,82.1274,82.1515,82.0952,82.1434,7460.0
2019-07-08 14:10:00,102.2,102.22,102.01,102.03,10452.0,82.1434,82.1595,81.9907,82.0068,10452.0
2019-07-08 14:15:00,102.04,102.1,101.99,102.09,10079.0,82.0148,82.0631,81.9746,82.055,10079.0
2019-07-08 14:20:00,102.1,102.11,102.01,102.01,7434.0,82.0631,82.0711,81.9907,81.9907,7434.0
2019-07-08 14:25:00,101.99,102.1,101.94,102.08,9177.0,81.9746,82.0631,81.9345,82.047,9177.0
2019-07-08 14:30:00,102.08,102.21,102.07,102.2,8418.0,82.047,82.1515,82.0389,82.1434,8418.0
2019-07-08 14:35:00,102.21,102.21,102.14,102.14,15396.0,82.1515,82.1515,82.0952,82.0952,15396.0
2019-07-08 14:40:00,102.14,102.14,102.0,102.01,6300.0,82.0952,82.0952,81.9827,81.9907,6300.0
2019-07-08 14:45:00,102.01,102.06,102.01,102.04,24292.0,81.9907,82.0309,81.9907,82.0148,24292.0
2019-07-08 14:50:00,102.04,102.04,101.93,101.95,9520.0,82.0148,82.0148,81.9264,81.9425,9520.0
2019-07-08 14:55:00,101.95,101.97,101.92,101.93,29466.0,81.9425,81.9586,81.9184,81.9264,29466.0
2019-07-08 15:00:00,101.94,101.98,101.88,101.89,16438.0,81.9345,81.9666,81.8862,81.8943,16438.0
2019-07-08 15:05:00,101.89,101.96,101.88,101.94,13821.0,81.8943,81.9505,81.8862,81.9345,13821.0
2019-07-08 15:10:00,101.94,102.02,101.92,102.02,29440.0,81.9345,81.9988,81.9184,81.9988,29440.0
2019-07-08 15:15:00,102.02,102.05,101.93,101.96,16412.0,81.9988,82.0229,81.9264,81.9505,16412.0
2019-07-08 15:20:00,101.96,102.03,101.95,102.0,13154.0,81.9505,82.0068,81.9425,81.9827,13154.0
2019-07-08 15:25:00,102.01,102.03,101.98,102.0,12840.0,81.9907,82.0068,81.9666,81.9827,12840.0
2019-07-08 15:30:00,102.0,102.04,101.99,102.0,20210.0,81.9827,82.0148,81.9746,81.9827,20210.0
2019-07-08 15:35:00,102.0,102.01,101.96,101.97,26792.0,81.9827,81.9907,81.9505,81.9586,26792.0
2019-07-08 15:40:00,101.98,101.98,101.89,101.92,18290.0,81.9666,81.9666,81.8943,81.9184,18290.0
2019-07-08 15:45:00,101.93,102.01,101.92,101.99,32636.0,81.9264,81.9907,81.9184,81.9746,32636.0
2019-07-08 15:50:00,101.96,102.02,101.94,101.97,58945.0,81.9505,81.9988,81.9345,81.9586,58945.0
2019-07-08 15:55:00,101.97,101.98,101.89,101.93,151182.0,81.9586,81.9666,81.8943,81.9264,151182.0
2019-07-09 09:30:00,101.63,101.67,101.45,101.67,22833.0,81.6853,81.7174,81.5406,81.7174,22833.0
2019-07-09 09:35:00,101.71,101.74,101.43,101.43,12335.0,81.7496,81.7737,81.5245,81.5245,12335.0
2019-07-09 09:40:00,101.52,101.54,101.29,101.45,8726.0,81.5969,81.613,81.412,81.5406,8726.0
2019-07-09 09:45:00,101.45,101.59,101.33,101.34,10181.0,81.5406,81.6531,81.4442,81.4522,10181.0
2019-07-09 09:50:00,101.35,101.48,101.32,101.38,7320.0,81.4602,81.5647,81.4361,81.4844,7320.0
2019-07-09 09:55:00,101.36,101.45,101.32,101.41,8815.0,81.4683,81.5406,81.4361,81.5085,8815.0
2019-07-09 10:00:00,101.45,101.47,101.31,101.4,22281.0,81.5406,81.5567,81.4281,81.5004,22281.0
2019-07-09 10:05:00,101.41,101.62,101.4,101.48,28694.0,81.5085,81.6773,81.5004,81.5647,28694.0
2019-07-09 10:10:00,101.46,101.49,101.37,101.37,7984.0,81.5487,81.5728,81.4763,81.4763,7984.0
2019-07-09 10:15:00,101.36,101.46,101.35,101.44,9893.0,81.4683,81.5487,81.4602,81.5326,9893.0
2019-07-09 10:20:00,101.42,101.46,101.37,101.41,10009.0,81.5165,81.5487,81.4763,81.5085,10009.0
2019-07-09 10:25:00,101.42,101.46,101.38,101.4,8695.0,81.5165,81.5487,81.4844,81.5004,8695.0
2019-07-09 10:30:00,101.4,101.47,101.39,101.43,11711.0,81.5004,81.5567,81.4924,81.5245,11711.0
2019-07-09 10:35:00,101.44,101.51,101.35,101.4,10831.0,81.5326,81.5888,81.4602,81.5004,10831.0
2019-07-09 10:40:00,101.41,101.49,101.37,101.47,11050.0,81.5085,81.5728,81.4763,81.5567,11050.0
2019-07-09 10:45:00,101.45,101.52,101.39,101.52,8963.0,81.5406,81.5969,81.4924,81.5969,8963.0
2019-07-09 10:50:00,101.51,101.59,101.48,101.59,17009.0,81.5888,81.6531,81.5647,81.6531,17009.0
2019-07-09 10:55:00,101.6,101.64,101.53,101.54,8755.0,81.6612,81.6933,81.6049,81.613,8755.0
2019-07-09 11:00:00,101.54,101.59,101.5,101.59,12223.0,81.613,81.6531,81.5808,81.6531,12223.0
2019-07-09 11:05:00,101.6,101.64,101.51,101.53,13230.0,81.6612,81.6933,81.5888,81.6049,13230.0
2019-07-09 11:10:00,101.57,101.6,101.5,101.58,15544.0,81.6371,81.6612,81.5808,81.6451,15544.0
2019-07-09 11:15:00,101.56,101.6,101.52,101.57,13771.0,81.629,81.6612,81.5969,81.6371,13771.0
2019-07-09 11:20:00,101.58,101.59,101.44,101.45,11668.0,81.6451,81.6531,81.5326,81.5406,11668.0
2019-07-09 11:25:00,101.47,101.5,101.44,101.46,7549.0,81.5567,81.5808,81.5326,81.5487,7549.0
2019-07-09 11:30:00,101.44,101.54,101.44,101.48,8670.0,81.5326,81.613,81.5326,81.5647,8670.0
2019-07-09 11:35:00,101.49,101.49,101.42,101.47,6226.0,81.5728,81.5728,81.5165,81.5567,6226.0
2019-07-09 11:40:00,101.46,101.46,101.36,101.38,9735.0,81.5487,81.5487,81.4683,81.4844,9735.0
2019-07-09 11:45:00,101.39,101.46,101.39,101.41,2806.0,81.4924,81.5487,81.4924,81.5085,2806.0
2019-07-09 11:50:00,101.41,101.46,101.37,101.46,14131.0,81.5085,81.5487,81.4763,81.5487,14131.0
2019-07-09 11:55:00,101.45,101.49,101.44,101.47,6270.0,81.5406,81.5728,81.5326,81.5567,6270.0
2019-07-09 12:00:00,101.46,101.55,101.46,101.54,8009.0,81.5487,81.621,81.5487,81.613,8009.0
2019-07-09 12:05:00,101.54,101.55,101.48,101.5,11334.0,81.613,81.621,81.5647,81.5808,11334.0
2019-07-09 12:10:00,101.51,101.59,101.5,101.54,6236.0,81.5888,81.6531,81.5808,81.613,6236.0
2019-07-09 12:15:00,101.56,101.57,101.51,101.51,5862.0,81.629,81.6371,81.5888,81.5888,5862.0
2019-07-09 12:20:00,101.51,101.51,101.43,101.44,5967.0,81.5888,81.5888,81.5245,81.5326,5967.0
2019-07-09 12:25:00,101.45,101.53,101.4,101.51,6638.0,81.5406,81.6049,81.5004,81.5888,6638.0
2019-07-09 12:30:00,101.49,101.53,101.44,101.53,5930.0,81.5728,81.6049,81.5326,81.6049,5930.0
2019-07-09 12:35:00,101.54,101.56,101.49,101.49,8791.0,81.613,81.629,81.5728,81.5728,8791.0
2019-07-09 12:40:00,101.49,101.49,101.41,101.42,3409.0,81.5728,81.5728,81.5085,81.5165,3409.0
2019-07-09 12:45:00,101.41,101.43,101.35,101.43,10080.0,81.5085,81.5245,81.4602,81.5245,10080.0
2019-07-09 12:50:00,101.42,101.49,101.42,101.48,4303.0,81.5165,81.5728,81.5165,81.5647,4303.0
2019-07-09 12:55:00,101.48,101.51,101.45,101.45,8150.0,81.5647,81.5888,81.5406,81.5406,8150.0
2019-07-09 13:00:00,101.45,101.51,101.45,101.48,5694.0,81.5406,81.5888,81.5406,81.5647,5694.0
2019-07-09 13:05:00,101.5,101.57,101.47,101.51,5853.0,81.5808,81.6371,81.5567,81.5888,5853.0
2019-07-09 13:10:00,101.52,101.56,101.51,101.51,5125.0,81.5969,81.629,81.5888,81.5888,5125.0
2019-07-09 13:15:00,101.5,101.51,101.47,101.49,7156.0,81.5808,81.5888,81.5567,81.5728,7156.0
2019-07-09 13:20:00,101.48,101.51,101.48,101.48,3661.0,81.5647,81.5888,81.5647,81.5647,3661.0
2019-07-09 13:25:00,101.48,101.49,101.43,101.44,8756.0,81.5647,81.5728,81.5245,81.5326,8756.0
2019-07-09 13:30:00,101.43,101.52,101.43,101.48,9551.0,81.5245,81.5969,81.5245,81.5647,9551.0
2019-07-09 13:35:00,101.47,101.48,101.27,101.3,22560.0,81.5567,81.5647,81.3959,81.4201,22560.0
2019-07-09 13:40:00,101.29,101.32,101.25,101.26,6064.0,81.412,81.4361,81.3799,81.3879,6064.0
2019-07-09 13:45:00,101.25,101.28,101.22,101.28,13182.0,81.3799,81.404,81.3558,81.404,13182.0
2019-07-09 13:50:00,101.29,101.35,101.29,101.31,10886.0,81.412,81.4602,81.412,81.4281,10886.0
2019-07-09 13:55:00,101.3,101.31,101.25,101.27,7040.0,81.4201,81.4281,81.3799,81.3959,7040.0
2019-07-09 14:00:00,101.28,101.32,101.26,101.27,6602.0,81.404,81.4361,81.3879,81.3959,6602.0
2019-07-09 14:05:00,101.29,101.31,101.25,101.25,7233.0,81.412,81.4281,81.3799,81.3799,7233.0
2019-07-09 14:10:00,101.25,101.27,101.21,101.25,8427.0,81.3799,81.3959,81.3477,81.3799,8427.0
2019-07-09 14:15:00,101.26,101.29,101.24,101.29,6524.0,81.3879,81.412,81.3718,81.412,6524.0
2019-07-09 14:20:00,101.3,101.31,101.26,101.26,6168.0,81.4201,81.4281,81.3879,81.3879,6168.0
2019-07-09 14:25:00,101.26,101.27,101.24,101.26,6198.0,81.3879,81.3959,81.3718,81.3879,6198.0
2019-07-09 14:30:00,101.26,101.27,101.2,101.22,9289.0,81.3879,81.3959,81.3397,81.3558,9289.0
2019-07-09 14:35:00,101.23,101.26,101.16,101.26,40630.0,81.3638,81.3879,81.3075,81.3879,40630.0
2019-07-09 14:40:00,101.26,101.3,101.26,101.29,7741.0,81.3879,81.4201,81.3879,81.412,7741.0
2019-07-09 14:45:00,101.3,101.3,101.25,101.25,11646.0,81.4201,81.4201,81.3799,81.3799,11646.0
2019-07-09 14:50:00,101.26,101.27,101.23,101.25,3827.0,81.3879,81.3959,81.3638,81.3799,3827.0
2019-07-09 14:55:00,101.26,101.27,101.22,101.24,5807.0,81.3879,81.3959,81.3558,81.3718,5807.0
2019-07-09 15:00:00,101.25,101.3,101.23,101.29,7881.0,81.3799,81.4201,81.3638,81.412,7881.0
2019-07-09 15:05:00,101.28,101.29,101.23,101.23,5495.0,81.404,81.412,81.3638,81.3638,5495.0
2019-07-09 15:10:00,101.23,101.25,101.19,101.22,12983.0,81.3638,81.3799,81.3316,81.3558,12983.0
2019-07-09 15:15:00,101.22,101.25,101.21,101.23,8600.0,81.3558,81.3799,81.3477,81.3638,8600.0
2019-07-09 15:20:00,101.24,101.24,101.21,101.23,5988.0,81.3718,81.3718,81.3477,81.3638,5988.0
2019-07-09 15:25:00,101.22,101.29,101.22,101.25,22402.0,81.3558,81.412,81.3558,81.3799,22402.0
2019-07-09 15:30:00,101.27,101.46,101.26,101.44,20774.0,81.3959,81.5487,81.3879,81.5326,20774.0
2019-07-09 15:35:00,101.43,101.5,101.42,101.43,29167.0,81.5245,81.5808,81.5165,81.5245,29167.0
2019-07-09 15:40:00,101.43,101.47,101.43,101.45,19199.0,81.5245,81.5567,81.5245,81.5406,19199.0
2019-07-09 15:45:00,101.45,101.5,101.42,101.48,26367.0,81.5406,81.5808,81.5165,81.5647,26367.0
2019-07-09 15:50:00,101.48,101.71,101.46,101.68,59090.0,81.5647,81.7496,81.5487,81.7255,59090.0
2019-07-09 15:55:00,101.67,101.76,101.65,101.73,121982.0,81.7174,81.7898,81.7014,81.7657,121982.0
2019-07-10 09:30:00,102.43,102.45,101.9,101.98,65345.0,82.3283,82.3444,81.9023,81.9666,65345.0
2019-07-10 09:35:00,101.99,102.1,101.59,101.69,26742.0,81.9746,82.0631,81.6531,81.7335,26742.0
2019-07-10 09:40:00,101.58,101.67,101.42,101.48,21038.0,81.6451,81.7174,81.5165,81.5647,21038.0
2019-07-10 09:45:00,101.48,102.1,101.48,101.99,34143.0,81.5647,82.0631,81.5647,81.9746,34143.0
2019-07-10 09:50:00,101.95,102.09,101.83,101.88,19512.0,81.9425,82.055,81.846,81.8862,19512.0
2019-07-10 09:55:00,101.89,101.97,101.79,101.9,17072.0,81.8943,81.9586,81.8139,81.9023,17072.0
2019-07-10 10:00:00,101.94,101.96,101.76,101.81,35198.0,81.9345,81.9505,81.7898,81.83,35198.0
2019-07-10 10:05:00,101.8,101.81,101.44,101.5,11780.0,81.8219,81.83,81.5326,81.5808,11780.0
2019-07-10 10:10:00,101.49,101.5,101.26,101.5,21998.0,81.5728,81.5808,81.3879,81.5808,21998.0
2019-07-10 10:15:00,101.51,101.71,101.5,101.63,14245.0,81.5888,81.7496,81.5808,81.6853,14245.0
2019-07-10 10:20:00,101.59,101.63,101.47,101.49,12684.0,81.6531,81.6853,81.5567,81.5728,12684.0
2019-07-10 10:25:00,101.48,101.49,101.32,101.39,8328.0,81.5647,81.5728,81.4361,81.4924,8328.0
2019-07-10 10:30:00,101.39,101.59,101.39,101.52,20820.0,81.4924,81.6531,81.4924,81.5969,20820.0
2019-07-10 10:35:00,101.52,101.54,101.35,101.5,8265.0,81.5969,81.613,81.4602,81.5808,8265.0
2019-07-10 10:40:00,101.46,101.51,101.37,101.5,7138.0,81.5487,81.5888,81.4763,81.5808,7138.0
2019-07-10 10:45:00,101.5,101.57,101.49,101.54,20089.0,81.5808,81.6371,81.5728,81.613,20089.0
2019-07-10 10:50:00,101.56,101.62,101.47,101.48,14878.0,81.629,81.6773,81.5567,81.5647,14878.0
2019-07-10 10:55:00,101.45,101.63,101.45,101.51,20803.0,81.5406,81.6853,81.5406,81.5888,20803.0
2019-07-10 11:00:00,101.54,101.61,101.52,101.58,12998.0,81.613,81.6692,81.5969,81.6451,12998.0
2019-07-10 11:05:00,101.58,101.6,101.35,101.37,18342.0,81.6451,81.6612,81.4602,81.4763,18342.0
2019-07-10 11:10:00,101.36,101.42,101.3,101.39,19379.0,81.4683,81.5165,81.4201,81.4924,19379.0
2019-07-10 11:15:00,101.39,101.5,101.37,101.41,12828.0,81.4924,81.5808,81.4763,81.5085,12828.0
2019-07-10 11:20:00,101.41,101.5,101.38,101.44,15596.0,81.5085,81.5808,81.4844,81.5326,15596.0
2019-07-10 11:25:00,101.41,101.49,101.33,101.43,9223.0,81.5085,81.5728,81.4442,81.5245,9223.0
2019-07-10 11:30:00,101.42,101.55,101.42,101.55,9612.0,81.5165,81.621,81.5165,81.621,9612.0
2019-07-10 11:35:00,101.57,101.62,101.5,101.5,10340.0,81.6371,81.6773,81.5808,81.5808,10340.0
2019-07-10 11:40:00,101.5,101.56,101.46,101.53,17208.0,81.5808,81.629,81.5487,81.6049,17208.0
2019-07-10 11:45:00,101.55,101.68,101.5,101.68,13746.0,81.621,81.7255,81.5808,81.7255,13746.0
2019-07-10 11:50:00,101.68,101.7,101.62,101.67,11714.0,81.7255,81.7416,81.6773,81.7174,11714.0
2019-07-10 11:55:00,101.65,101.7,101.62,101.68,6614.0,81.7014,81.7416,81.6773,81.7255,6614.0
2019-07-10 12:00:00,101.69,101.84,101.68,101.79,10357.0,81.7335,81.8541,81.7255,81.8139,10357.0
2019-07-10 12:05:00,101.82,101.85,101.8,101.8,10371.0,81.838,81.8621,81.8219,81.8219,10371.0
2019-07-10 12:10:00,101.78,101.86,101.77,101.84,9844.0,81.8059,81.8702,81.7978,81.8541,9844.0
2019-07-10 12:15:00,101.84,101.84,101.73,101.75,5148.0,81.8541,81.8541,81.7657,81.7817,5148.0
2019-07-10 12:20:00,101.76,101.79,101.71,101.72,7382.0,81.7898,81.8139,81.7496,81.7576,7382.0
2019-07-10 12:25:00,101.71,101.84,101.71,101.81,10456.0,81.7496,81.8541,81.7496,81.83,10456.0
2019-07-10 12:30:00,101.79,101.91,101.78,101.9,14807.0,81.8139,81.9103,81.8059,81.9023,14807.0
2019-07-10 12:35:00,101.9,101.92,101.84,101.85,21547.0,81.9023,81.9184,81.8541,81.8621,21547.0
2019-07-10 12:40:00,101.86,101.94,101.81,101.94,6895.0,81.8702,81.9345,81.83,81.9345,6895.0
2019-07-10 12:45:00,101.92,101.97,101.9,101.97,12748.0,81.9184,81.9586,81.9023,81.9586,12748.0
2019-07-10 12:50:00,101.98,102.12,101.98,102.03,42588.0,81.9666,82.0791,81.9666,82.0068,42588.0
2019-07-10 12:55:00,102.03,102.03,101.94,101.97,6675.0,82.0068,82.0068,81.9345,81.9586,6675.0
2019-07-10 13:00:00,101.99,102.03,101.9,101.91,9111.0,81.9746,82.0068,81.9023,81.9103,9111.0
2019-07-10 13:05:00,101.91,101.99,101.9,101.97,6879.0,81.9103,81.9746,81.9023,81.9586,6879.0
2019-07-10 13:10:00,101.96,101.97,101.92,101.96,5341.0,81.9505,81.9586,81.9184,81.9505,5341.0
2019-07-10 13:15:00,101.97,101.97,101.89,101.96,7920.0,81.9586,81.9586,81.8943,81.9505,7920.0
2019-07-10 13:20:00,101.97,101.99,101.95,101.98,6387.0,81.9586,81.9746,81.9425,81.9666,6387.0
2019-07-10 13:25:00,101.99,102.0,101.94,101.95,9078.0,81.9746,81.9827,81.9345,81.9425,9078.0
2019-07-10 13:30:00,101.94,101.98,101.91,101.98,9968.0,81.9345,81.9666,81.9103,81.9666,9968.0
2019-07-10 13:35:00,101.98,102.06,101.97,102.03,10215.0,81.9666,82.0309,81.9586,82.0068,10215.0
2019-07-10 13:40:00,102.03,102.05,101.98,102.03,15860.0,82.0068,82.0229,81.9666,82.0068,15860.0
2019-07-10 13:45:00,102.03,102.04,101.94,102.01,7057.0,82.0068,82.0148,81.9345,81.9907,7057.0
2019-07-10 13:50:00,102.02,102.02,101.9,101.94,6920.0,81.9988,81.9988,81.9023,81.9345,6920.0
2019-07-10 13:55:00,101.93,101.95,101.89,101.91,11291.0,81.9264,81.9425,81.8943,81.9103,11291.0
2019-07-10 14:00:00,101.91,102.05,101.91,101.96,14553.0,81.9103,82.0229,81.9103,81.9505,14553.0
2019-07-10 14:05:00,101.95,101.96,101.82,101.83,5742.0,81.9425,81.9505,81.838,81.846,5742.0
2019-07-10 14:10:00,101.83,101.86,101.77,101.78,9704.0,81.846,81.8702,81.7978,81.8059,9704.0
2019-07-10 14:15:00,101.77,101.77,101.7,101.71,6991.0,81.7978,81.7978,81.7416,81.7496,6991.0
2019-07-10 14:20:00,101.71,101.73,101.63,101.66,6031.0,81.7496,81.7657,81.6853,81.7094,6031.0
2019-07-10 14:25:00,101.66,101.73,101.64,101.64,7524.0,81.7094,81.7657,81.6933,81.6933,7524.0
2019-07-10 14:30:00,101.63,101.71,101.63,101.66,9681.0,81.6853,81.7496,81.6853,81.7094,9681.0
2019-07-10 14:35:00,101.66,101.7,101.64,101.67,10046.0,81.7094,81.7416,81.6933,81.7174,10046.0
2019-07-10 14:40:00,101.68,101.76,101.68,101.71,8157.0,81.7255,81.7898,81.7255,81.7496,8157.0
2019-07-10 14:45:00,101.71,101.71,101.66,101.68,8729.0,81.7496,81.7496,81.7094,81.7255,8729.0
2019-07-10 14:50:00,101.68,101.76,101.65,101.75,12013.0,81.7255,81.7898,81.7014,81.7817,12013.0
2019-07-10 14:55:00,101.77,101.82,101.73,101.75,6833.0,81.7978,81.838,81.7657,81.7817,6833.0
2019-07-10 15:00:00,101.73,101.74,101.68,101.69,9316.0,81.7657,81.7737,81.7255,81.7335,9316.0
2019-07-10 15:05:00,101.68,101.69,101.59,101.66,18325.0,81.7255,81.7335,81.6531,81.7094,18325.0
2019-07-10 15:10:00,101.65,101.66,101.6,101.63,11289.0,81.7014,81.7094,81.6612,81.6853,11289.0
2019-07-10 15:15:00,101.64,101.67,101.61,101.63,13964.0,81.6933,81.7174,81.6692,81.6853,13964.0
2019-07-10 15:20:00,101.63,101.63,101.55,101.58,13116.0,81.6853,81.6853,81.621,81.6451,13116.0
2019-07-10 15:25:00,101.58,101.71,101.57,101.7,21931.0,81.6451,81.7496,81.6371,81.7416,21931.0
2019-07-10 15:30:00,101.7,101.76,101.64,101.75,19187.0,81.7416,81.7898,81.6933,81.7817,19187.0
2019-07-10 15:35:00,101.74,101.74,101.64,101.64,15534.0,81.7737,81.7737,81.6933,81.6933,15534.0
2019-07-10 15:40:00,101.65,101.67,101.52,101.64,32748.0,81.7014,81.7174,81.5969,81.6933,32748.0
2019-07-10 15:45:00,101.65,101.65,101.61,101.64,25349.0,81.7014,81.7014,81.6692,81.6933,25349.0
2019-07-10 15:50:00,101.63,101.75,101.61,101.69,48131.0,81.6853,81.7817,81.6692,81.7335,48131.0
2019-07-10 15:55:00,101.69,101.72,101.56,101.64,80464.0,81.7335,81.7576,81.629,81.6933,80464.0
2019-07-11 09:30:00,101.64,101.69,101.53,101.57,27403.0,81.6933,81.7335,81.6049,81.6371,27403.0
2019-07-11 09:35:00,101.56,101.97,101.56,101.9,16130.0,81.629,81.9586,81.629,81.9023,16130.0
2019-07-11 09:40:00,101.92,102.03,101.85,101.91,17059.0,81.9184,82.0068,81.8621,81.9103,17059.0
2019-07-11 09:45:00,101.95,101.97,101.83,101.89,12632.0,81.9425,81.9586,81.846,81.8943,12632.0
2019-07-11 09:50:00,101.87,101.87,101.72,101.75,9803.0,81.8782,81.8782,81.7576,81.7817,9803.0
2019-07-11 09:55:00,101.72,101.86,101.72,101.78,20092.0,81.7576,81.8702,81.7576,81.8059,20092.0
2019-07-11 10:00:00,101.8,101.84,101.64,101.65,14226.0,81.8219,81.8541,81.6933,81.7014,14226.0
2019-07-11 10:05:00,101.64,101.64,101.46,101.55,13370.0,81.6933,81.6933,81.5487,81.621,13370.0
2019-07-11 10:10:00,101.53,101.64,101.47,101.62,17194.0,81.6049,81.6933,81.5567,81.6773,17194.0
2019-07-11 10:15:00,101.61,101.74,101.56,101.72,15166.0,81.6692,81.7737,81.629,81.7576,15166.0
2019-07-11 10:20:00,101.66,101.77,101.63,101.65,7268.0,81.7094,81.7978,81.6853,81.7014,7268.0
2019-07-11 10:25:00,101.62,101.7,101.61,101.67,4084.0,81.6773,81.7416,81.6692,81.7174,4084.0
2019-07-11 10:30:00,101.66,101.68,101.61,101.64,10003.0,81.7094,81.7255,81.6692,81.6933,10003.0
2019-07-11 10:35:00,101.63,101.75,101.62,101.75,12165.0,81.6853,81.7817,81.6773,81.7817,12165.0
2019-07-11 10:40:00,101.78,101.9,101.78,101.82,6165.0,81.8059,81.9023,81.8059,81.838,6165.0
2019-07-11 10:45:00,101.88,102.01,101.86,102.0,8212.0,81.8862,81.9907,81.8702,81.9827,8212.0
2019-07-11 10:50:00,102.0,102.04,101.95,102.02,8341.0,81.9827,82.0148,81.9425,81.9988,8341.0
2019-07-11 10:55:00,102.06,102.08,101.96,101.98,6175.0,82.0309,82.047,81.9505,81.9666,6175.0
2019-07-11 11:00:00,101.97,102.09,101.94,102.09,8986.0,81.9586,82.055,81.9345,82.055,8986.0
2019-07-11 11:05:00,102.07,102.14,102.03,102.1,12407.0,82.0389,82.0952,82.0068,82.0631,12407.0
2019-07-11 11:10:00,102.11,102.24,102.09,102.2,13659.0,82.0711,82.1756,82.055,82.1434,13659.0
2019-07-11 11:15:00,102.18,102.34,102.16,102.19,13093.0,82.1274,82.256,82.1113,82.1354,13093.0
2019-07-11 11:20:00,102.22,102.34,102.17,102.31,18988.0,82.1595,82.256,82.1193,82.2318,18988.0
2019-07-11 11:25:00,102.32,102.45,102.28,102.33,43366.0,82.2399,82.3444,82.2077,82.2479,43366.0
2019-07-11 11:30:00,102.33,102.46,102.32,102.41,15767.0,82.2479,82.3524,82.2399,82.3122,15767.0
2019-07-11 11:35:00,102.43,102.48,102.38,102.48,5391.0,82.3283,82.3685,82.2881,82.3685,5391.0
2019-07-11 11:40:00,102.48,102.89,102.43,102.89,117708.0,82.3685,82.698,82.3283,82.698,117708.0
2019-07-11 11:45:00,102.86,102.86,102.73,102.79,9354.0,82.6739,82.6739,82.5694,82.6176,9354.0
2019-07-11 11:50:00,102.8,102.91,102.79,102.87,10226.0,82.6257,82.7141,82.6176,82.6819,10226.0
2019-07-11 11:55:00,102.86,102.93,102.85,102.91,6200.0,82.6739,82.7302,82.6659,82.7141,6200.0
2019-07-11 12:00:00,102.93,103.03,102.86,102.96,22954.0,82.7302,82.8105,82.6739,82.7543,22954.0
2019-07-11 12:05:00,102.97,102.99,102.92,102.94,4165.0,82.7623,82.7784,82.7221,82.7382,4165.0
2019-07-11 12:10:00,102.94,102.96,102.88,102.88,9168.0,82.7382,82.7543,82.69,82.69,9168.0
2019-07-11 12:15:00,102.87,102.99,102.87,102.98,7408.0,82.6819,82.7784,82.6819,82.7704,7408.0
2019-07-11 12:20:00,102.97,103.07,102.91,103.06,16241.0,82.7623,82.8427,82.7141,82.8347,16241.0
2019-07-11 12:25:00,103.04,103.09,103.0,103.03,8363.0,82.8186,82.8588,82.7864,82.8105,8363.0
2019-07-11 12:30:00,103.0,103.01,102.93,102.94,6671.0,82.7864,82.7945,82.7302,82.7382,6671.0
2019-07-11 12:35:00,102.96,102.99,102.94,102.99,6500.0,82.7543,82.7784,82.7382,82.7784,6500.0
2019-07-11 12:40:00,102.96,103.0,102.95,102.99,8638.0,82.7543,82.7864,82.7462,82.7784,8638.0
2019-07-11 12:45:00,103.0,103.02,102.97,102.99,6925.0,82.7864,82.8025,82.7623,82.7784,6925.0
2019-07-11 12:50:00,102.98,103.0,102.91,102.97,13075.0,82.7704,82.7864,82.7141,82.7623,13075.0
2019-07-11 12:55:00,102.98,103.03,102.94,103.03,11423.0,82.7704,82.8105,82.7382,82.8105,11423.0
2019-07-11 13:00:00,103.04,103.14,103.02,103.03,9856.0,82.8186,82.899,82.8025,82.8105,9856.0
2019-07-11 13:05:00,103.04,103.05,102.93,102.93,6185.0,82.8186,82.8266,82.7302,82.7302,6185.0
2019-07-11 13:10:00,102.93,102.94,102.86,102.94,12189.0,82.7302,82.7382,82.6739,82.7382,12189.0
2019-07-11 13:15:00,102.96,103.01,102.96,102.96,7943.0,82.7543,82.7945,82.7543,82.7543,7943.0
2019-07-11 13:20:00,102.96,103.0,102.91,102.94,3713.0,82.7543,82.7864,82.7141,82.7382,3713.0
2019-07-11 13:25:00,102.94,102.94,102.74,102.79,7130.0,82.7382,82.7382,82.5775,82.6176,7130.0
2019-07-11 13:30:00,102.78,102.82,102.7,102.74,11911.0,82.6096,82.6418,82.5453,82.5775,11911.0
2019-07-11 13:35:00,102.73,102.82,102.64,102.82,8761.0,82.5694,82.6418,82.4971,82.6418,8761.0
2019-07-11 13:40:00,102.82,102.83,102.7,102.76,3946.0,82.6418,82.6498,82.5453,82.5935,3946.0
2019-07-11 13:45:00,102.72,102.76,102.66,102.73,4463.0,82.5614,82.5935,82.5132,82.5694,4463.0
2019-07-11 13:50:00,102.72,102.76,102.64,102.75,22569.0,82.5614,82.5935,82.4971,82.5855,22569.0
2019-07-11 13:55:00,102.75,102.88,102.7,102.79,39522.0,82.5855,82.69,82.5453,82.6176,39522.0
2019-07-11 14:00:00,102.79,102.84,102.76,102.81,10493.0,82.6176,82.6578,82.5935,82.6337,10493.0
2019-07-11 14:05:00,102.8,102.82,102.72,102.74,6891.0,82.6257,82.6418,82.5614,82.5775,6891.0
2019-07-11 14:10:00,102.73,102.79,102.72,102.77,11431.0,82.5694,82.6176,82.5614,82.6016,11431.0
2019-07-11 14:15:00,102.76,102.76,102.7,102.7,5734.0,82.5935,82.5935,82.5453,82.5453,5734.0
2019-07-11 14:20:00,102.7,102.79,102.69,102.77,8866.0,82.5453,82.6176,82.5373,82.6016,8866.0
2019-07-11 14:25:00,102.77,102.88,102.76,102.86,7156.0,82.6016,82.69,82.5935,82.6739,7156.0
2019-07-11 14:30:00,102.84,102.97,102.82,102.97,11441.0,82.6578,82.7623,82.6418,82.7623,11441.0
2019-07-11 14:35:00,102.94,102.98,102.89,102.89,14448.0,82.7382,82.7704,82.698,82.698,14448.0
2019-07-11 14:40:00,102.88,102.95,102.88,102.95,6327.0,82.69,82.7462,82.69,82.7462,6327.0
2019-07-11 14:45:00,102.93,103.01,102.91,103.01,24009.0,82.7302,82.7945,82.7141,82.7945,24009.0
2019-07-11 14:50:00,103.0,103.02,102.92,103.0,14164.0,82.7864,82.8025,82.7221,82.7864,14164.0
2019-07-11 14:55:00,103.0,103.05,102.98,103.05,9485.0,82.7864,82.8266,82.7704,82.8266,9485.0
2019-07-11 15:00:00,103.04,103.04,102.98,103.02,6702.0,82.8186,82.8186,82.7704,82.8025,6702.0
2019-07-11 15:05:00,103.02,103.02,102.85,102.86,7074.0,82.8025,82.8025,82.6659,82.6739,7074.0
2019-07-11 15:10:00,102.87,102.99,102.87,102.97,26983.0,82.6819,82.7784,82.6819,82.7623,26983.0
2019-07-11 15:15:00,102.96,103.02,102.95,102.99,6654.0,82.7543,82.8025,82.7462,82.7784,6654.0
2019-07-11 15:20:00,103.0,103.0,102.93,102.93,6085.0,82.7864,82.7864,82.7302,82.7302,6085.0
2019-07-11 15:25:00,102.94,102.95,102.89,102.89,14716.0,82.7382,82.7462,82.698,82.698,14716.0
2019-07-11 15:30:00,102.89,102.91,102.85,102.88,17045.0,82.698,82.7141,82.6659,82.69,17045.0
2019-07-11 15:35:00,102.88,103.0,102.86,103.0,19308.0,82.69,82.7864,82.6739,82.7864,19308.0
2019-07-11 15:40:00,103.01,103.11,102.98,103.11,37705.0,82.7945,82.8748,82.7704,82.8748,37705.0
2019-07-11 15:45:00,103.11,103.22,103.1,103.22,33306.0,82.8748,82.9633,82.8668,82.9633,33306.0
2019-07-11 15:50:00,103.21,103.32,103.2,103.32,50165.0,82.9552,83.0436,82.9472,83.0436,50165.0
2019-07-11 15:55:00,103.32,103.39,103.28,103.33,106695.0,83.0436,83.0999,83.0115,83.0517,106695.0
2019-07-12 09:30:00,103.65,104.16,103.65,104.04,97186.0,83.3089,83.7188,83.3089,83.6223,97186.0
2019-07-12 09:35:00,104.15,104.2,103.94,104.2,24357.0,83.7107,83.7509,83.542,83.7509,24357.0
2019-07-12 09:40:00,104.2,104.74,104.17,104.61,24097.0,83.7509,84.185,83.7268,84.0805,24097.0
2019-07-12 09:45:00,104.63,105.0,104.6,104.98,22264.0,84.0965,84.3939,84.0724,84.3779,22264.0
2019-07-12 09:50:00,104.99,105.46,104.91,105.45,116611.0,84.3859,84.7637,84.3216,84.7556,116611.0
2019-07-12 09:55:00,105.42,105.48,105.3,105.3,35651.0,84.7315,84.7797,84.6351,84.6351,35651.0
2019-07-12 10:00:00,105.28,105.5,105.1,105.12,41077.0,84.619,84.7958,84.4743,84.4904,41077.0
2019-07-12 10:05:00,105.12,105.39,105.01,105.32,68834.0,84.4904,84.7074,84.402,84.6511,68834.0
2019-07-12 10:10:00,105.33,105.33,105.16,105.21,27840.0,84.6592,84.6592,84.5225,84.5627,27840.0
2019-07-12 10:15:00,105.21,105.24,105.08,105.08,25643.0,84.5627,84.5868,84.4582,84.4582,25643.0
2019-07-12 10:20:00,105.07,105.33,104.97,105.33,63413.0,84.4502,84.6592,84.3698,84.6592,63413.0
2019-07-12 10:25:00,105.32,105.4,105.25,105.38,40057.0,84.6511,84.7154,84.5949,84.6994,40057.0
2019-07-12 10:30:00,105.34,105.47,105.23,105.26,115729.0,84.6672,84.7717,84.5788,84.6029,115729.0
2019-07-12 10:35:00,105.25,105.46,105.21,105.22,28433.0,84.5949,84.7637,84.5627,84.5708,28433.0
2019-07-12 10:40:00,105.23,105.33,105.21,105.25,22711.0,84.5788,84.6592,84.5627,84.5949,22711.0
2019-07-12 10:45:00,105.25,105.3,105.23,105.28,38410.0,84.5949,84.6351,84.5788,84.619,38410.0
2019-07-12 10:50:00,105.28,105.52,105.27,105.43,43997.0,84.619,84.8119,84.6109,84.7395,43997.0
2019-07-12 10:55:00,105.43,105.49,105.39,105.4,14521.0,84.7395,84.7878,84.7074,84.7154,14521.0
2019-07-12 11:00:00,105.38,105.38,105.1,105.15,27592.0,84.6994,84.6994,84.4743,84.5145,27592.0
2019-07-12 11:05:00,105.15,105.27,105.14,105.15,57292.0,84.5145,84.6109,84.5065,84.5145,57292.0
2019-07-12 11:10:00,105.15,105.29,105.15,105.23,27433.0,84.5145,84.627,84.5145,84.5788,27433.0
2019-07-12 11:15:00,105.23,105.35,105.2,105.34,86464.0,84.5788,84.6752,84.5547,84.6672,86464.0
2019-07-12 11:20:00,105.37,105.4,105.23,105.29,15250.0,84.6913,84.7154,84.5788,84.627,15250.0
2019-07-12 11:25:00,105.27,105.29,105.2,105.2,37173.0,84.6109,84.627,84.5547,84.5547,37173.0
2019-07-12 11:30:00,105.2,105.43,105.19,105.39,123523.0,84.5547,84.7395,84.5466,84.7074,123523.0
2019-07-12 11:35:00,105.35,105.37,105.2,105.25,21920.0,84.6752,84.6913,84.5547,84.5949,21920.0
2019-07-12 11:40:00,105.24,105.41,105.2,105.41,15287.0,84.5868,84.7235,84.5547,84.7235,15287.0
2019-07-12 11:45:00,105.42,105.43,105.3,105.37,13222.0,84.7315,84.7395,84.6351,84.6913,13222.0
2019-07-12 11:50:00,105.37,105.4,105.2,105.21,25569.0,84.6913,84.7154,84.5547,84.5627,25569.0
2019-07-12 11:55:00,105.23,105.3,105.2,105.25,9503.0,84.5788,84.6351,84.5547,84.5949,9503.0
2019-07-12 12:00:00,105.26,105.27,105.2,105.23,9602.0,84.6029,84.6109,84.5547,84.5788,9602.0
2019-07-12 12:05:00,105.21,105.32,105.2,105.29,9593.0,84.5627,84.6511,84.5547,84.627,9593.0
2019-07-12 12:10:00,105.29,105.43,105.25,105.41,11166.0,84.627,84.7395,84.5949,84.7235,11166.0
2019-07-12 12:15:00,105.42,105.53,105.4,105.52,13539.0,84.7315,84.8199,84.7154,84.8119,13539.0
2019-07-12 12:20:00,105.53,105.54,105.47,105.51,8427.0,84.8199,84.828,84.7717,84.8038,8427.0
2019-07-12 12:25:00,105.52,105.57,105.48,105.53,9626.0,84.8119,84.8521,84.7797,84.8199,9626.0
2019-07-12 12:30:00,105.54,105.71,105.53,105.64,49130.0,84.828,84.9646,84.8199,84.9083,49130.0
2019-07-12 12:35:00,105.65,105.73,105.59,105.71,11611.0,84.9164,84.9807,84.8681,84.9646,11611.0
2019-07-12 12:40:00,105.71,105.71,105.64,105.69,10790.0,84.9646,84.9646,84.9083,84.9485,10790.0
2019-07-12 12:45:00,105.71,105.83,105.7,105.81,18600.0,84.9646,85.061,84.9566,85.045,18600.0
2019-07-12 12:50:00,105.81,105.89,105.74,105.76,13220.0,85.045,85.1093,84.9887,85.0048,13220.0
2019-07-12 12:55:00,105.76,105.79,105.68,105.7,9140.0,85.0048,85.0289,84.9405,84.9566,9140.0
2019-07-12 13:00:00,105.69,105.7,105.53,105.65,18244.0,84.9485,84.9566,84.8199,84.9164,18244.0
2019-07-12 13:05:00,105.65,105.7,105.64,105.7,8090.0,84.9164,84.9566,84.9083,84.9566,8090.0
2019-07-12 13:10:00,105.7,105.78,105.67,105.78,10762.0,84.9566,85.0209,84.9324,85.0209,10762.0
2019-07-12 13:15:00,105.78,105.8,105.72,105.75,20330.0,85.0209,85.0369,84.9726,84.9967,20330.0
2019-07-12 13:20:00,105.78,105.91,105.77,105.89,15443.0,85.0209,85.1253,85.0128,85.1093,15443.0
2019-07-12 13:25:00,105.9,105.97,105.88,105.93,23352.0,85.1173,85.1736,85.1012,85.1414,23352.0
2019-07-12 13:30:00,105.93,105.93,105.62,105.66,15320.0,85.1414,85.1414,84.8923,84.9244,15320.0
2019-07-12 13:35:00,105.65,105.71,105.61,105.62,11593.0,84.9164,84.9646,84.8842,84.8923,11593.0
2019-07-12 13:40:00,105.63,105.65,105.57,105.58,6290.0,84.9003,84.9164,84.8521,84.8601,6290.0
2019-07-12 13:45:00,105.59,105.66,105.59,105.64,15448.0,84.8681,84.9244,84.8681,84.9083,15448.0
2019-07-12 13:50:00,105.63,105.64,105.48,105.57,19624.0,84.9003,84.9083,84.7797,84.8521,19624.0
2019-07-12 13:55:00,105.6,105.66,105.58,105.61,7719.0,84.8762,84.9244,84.8601,84.8842,7719.0
2019-07-12 14:00:00,105.59,105.66,105.59,105.63,9270.0,84.8681,84.9244,84.8681,84.9003,9270.0
2019-07-12 14:05:00,105.63,105.65,105.55,105.58,14760.0,84.9003,84.9164,84.836,84.8601,14760.0
2019-07-12 14:10:00,105.57,105.69,105.55,105.69,16135.0,84.8521,84.9485,84.836,84.9485,16135.0
2019-07-12 14:15:00,105.7,105.84,105.69,105.79,13655.0,84.9566,85.0691,84.9485,85.0289,13655.0
2019-07-12 14:20:00,105.79,105.84,105.72,105.72,18837.0,85.0289,85.0691,84.9726,84.9726,18837.0
2019-07-12 14:25:00,105.71,105.75,105.69,105.71,13467.0,84.9646,84.9967,84.9485,84.9646,13467.0
2019-07-12 14:30:00,105.7,105.78,105.67,105.78,18409.0,84.9566,85.0209,84.9324,85.0209,18409.0
2019-07-12 14:35:00,105.79,105.82,105.75,105.76,10092.0,85.0289,85.053,84.9967,85.0048,10092.0
2019-07-12 14:40:00,105.76,105.8,105.71,105.72,13105.0,85.0048,85.0369,84.9646,84.9726,13105.0
2019-07-12 14:45:00,105.72,105.84,105.71,105.83,13487.0,84.9726,85.0691,84.9646,85.061,13487.0
2019-07-12 14:50:00,105.82,105.84,105.78,105.8,9040.0,85.053,85.0691,85.0209,85.0369,9040.0
2019-07-12 14:55:00,105.8,105.91,105.75,105.88,32068.0,85.0369,85.1253,84.9967,85.1012,32068.0
2019-07-12 15:00:00,105.88,105.95,105.83,105.95,25944.0,85.1012,85.1575,85.061,85.1575,25944.0
2019-07-12 15:05:00,105.95,106.01,105.94,105.98,73504.0,85.1575,85.2057,85.1495,85.1816,73504.0
2019-07-12 15:10:00,105.98,106.11,105.95,106.07,127534.0,85.1816,85.2861,85.1575,85.2539,127534.0
2019-07-12 15:15:00,106.08,106.08,105.98,106.05,29844.0,85.262,85.262,85.1816,85.2379,29844.0
2019-07-12 15:20:00,106.05,106.12,106.02,106.11,35407.0,85.2379,85.2941,85.2138,85.2861,35407.0
2019-07-12 15:25:00,106.1,106.14,106.05,106.12,42951.0,85.2781,85.3102,85.2379,85.2941,42951.0
2019-07-12 15:30:00,106.12,106.21,106.11,106.19,61868.0,85.2941,85.3665,85.2861,85.3504,61868.0
2019-07-12 15:35:00,106.2,106.21,106.06,106.1,80152.0,85.3584,85.3665,85.2459,85.2781,80152.0
2019-07-12 15:40:00,106.1,106.14,106.01,106.11,49128.0,85.2781,85.3102,85.2057,85.2861,49128.0
2019-07-12 15:45:00,106.11,106.14,105.91,105.93,88655.0,85.2861,85.3102,85.1253,85.1414,88655.0
2019-07-12 15:50:00,105.94,105.94,105.82,105.84,79229.0,85.1495,85.1495,85.053,85.0691,79229.0
2019-07-12 15:55:00,105.84,105.97,105.82,105.9,139400.0,85.0691,85.1736,85.053,85.1173,139400.0
2019-07-15 09:30:00,105.72,105.75,105.47,105.6,42922.0,84.9726,84.9967,84.7717,84.8762,42922.0
2019-07-15 09:35:00,105.62,105.95,105.41,105.51,43844.0,84.8923,85.1575,84.7235,84.8038,43844.0
2019-07-15 09:40:00,105.5,105.57,105.14,105.57,44929.0,84.7958,84.8521,84.5065,84.8521,44929.0
2019-07-15 09:45:00,105.56,105.63,104.83,104.83,15556.0,84.844,84.9003,84.2573,84.2573,15556.0
2019-07-15 09:50:00,104.8,104.88,104.55,104.77,22101.0,84.2332,84.2975,84.0322,84.2091,22101.0
2019-07-15 09:55:00,104.75,105.11,104.73,104.98,44493.0,84.193,84.4823,84.1769,84.3779,44493.0
2019-07-15 10:00:00,105.0,105.15,104.77,105.12,36402.0,84.3939,84.5145,84.2091,84.4904,36402.0
2019-07-15 10:05:00,105.12,105.28,105.09,105.21,31086.0,84.4904,84.619,84.4663,84.5627,31086.0
2019-07-15 10:10:00,105.26,105.31,105.04,105.25,33298.0,84.6029,84.6431,84.4261,84.5949,33298.0
2019-07-15 10:15:00,105.26,105.34,105.23,105.25,19604.0,84.6029,84.6672,84.5788,84.5949,19604.0
2019-07-15 10:20:00,105.24,105.28,105.04,105.12,20915.0,84.5868,84.619,84.4261,84.4904,20915.0
2019-07-15 10:25:00,105.1,105.35,105.04,105.23,52500.0,84.4743,84.6752,84.4261,84.5788,52500.0
2019-07-15 10:30:00,105.24,105.27,105.08,105.09,27301.0,84.5868,84.6109,84.4582,84.4663,27301.0
2019-07-15 10:35:00,105.1,105.31,105.07,105.31,30927.0,84.4743,84.6431,84.4502,84.6431,30927.0
2019-07-15 10:40:00,105.31,105.35,105.24,105.28,41227.0,84.6431,84.6752,84.5868,84.619,41227.0
2019-07-15 10:45:00,105.31,105.39,105.25,105.36,10808.0,84.6431,84.7074,84.5949,84.6833,10808.0
2019-07-15 10:50:00,105.36,105.49,105.3,105.33,27963.0,84.6833,84.7878,84.6351,84.6592,27963.0
2019-07-15 10:55:00,105.34,105.46,105.31,105.37,10313.0,84.6672,84.7637,84.6431,84.6913,10313.0
2019-07-15 11:00:00,105.37,105.45,105.2,105.23,18451.0,84.6913,84.7556,84.5547,84.5788,18451.0
2019-07-15 11:05:00,105.22,105.33,105.21,105.28,16272.0,84.5708,84.6592,84.5627,84.619,16272.0
2019-07-15 11:10:00,105.29,105.4,105.28,105.38,10994.0,84.627,84.7154,84.619,84.6994,10994.0
2019-07-15 11:15:00,105.39,105.5,105.36,105.48,9280.0,84.7074,84.7958,84.6833,84.7797,9280.0
2019-07-15 11:20:00,105.49,105.7,105.49,105.62,68193.0,84.7878,84.9566,84.7878,84.8923,68193.0
2019-07-15 11:25:00,105.62,105.64,105.51,105.52,19007.0,84.8923,84.9083,84.8038,84.8119,19007.0
2019-07-15 11:30:00,105.53,105.58,105.4,105.47,22523.0,84.8199,84.8601,84.7154,84.7717,22523.0
2019-07-15 11:35:00,105.47,105.62,105.47,105.59,12241.0,84.7717,84.8923,84.7717,84.8681,12241.0
2019-07-15 11:40:00,105.59,105.65,105.54,105.62,14480.0,84.8681,84.9164,84.828,84.8923,14480.0
2019-07-15 11:45:00,105.62,105.62,105.54,105.58,4075.0,84.8923,84.8923,84.828,84.8601,4075.0
2019-07-15 11:50:00,105.59,105.64,105.54,105.62,11228.0,84.8681,84.9083,84.828,84.8923,11228.0
2019-07-15 11:55:00,105.6,105.64,105.58,105.62,9657.0,84.8762,84.9083,84.8601,84.8923,9657.0
2019-07-15 12:00:00,105.63,105.72,105.62,105.7,9331.0,84.9003,84.9726,84.8923,84.9566,9331.0
2019-07-15 12:05:00,105.69,105.7,105.65,105.67,7525.0,84.9485,84.9566,84.9164,84.9324,7525.0
2019-07-15 12:10:00,105.67,105.76,105.61,105.71,18486.0,84.9324,85.0048,84.8842,84.9646,18486.0
2019-07-15 12:15:00,105.71,105.83,105.71,105.83,8047.0,84.9646,85.061,84.9646,85.061,8047.0
2019-07-15 12:20:00,105.86,105.94,105.81,105.87,7190.0,85.0852,85.1495,85.045,85.0932,7190.0
2019-07-15 12:25:00,105.85,105.89,105.74,105.74,8208.0,85.0771,85.1093,84.9887,84.9887,8208.0
2019-07-15 12:30:00,105.74,105.8,105.73,105.76,9939.0,84.9887,85.0369,84.9807,85.0048,9939.0
2019-07-15 12:35:00,105.77,105.82,105.76,105.81,7510.0,85.0128,85.053,85.0048,85.045,7510.0
2019-07-15 12:40:00,105.8,105.81,105.74,105.79,10468.0,85.0369,85.045,84.9887,85.0289,10468.0
2019-07-15 12:45:00,105.79,105.81,105.75,105.79,8732.0,85.0289,85.045,84.9967,85.0289,8732.0
2019-07-15 12:50:00,105.8,105.84,105.76,105.79,13217.0,85.0369,85.0691,85.0048,85.0289,13217.0
2019-07-15 12:55:00,105.79,105.83,105.77,105.79,6866.0,85.0289,85.061,85.0128,85.0289,6866.0
2019-07-15 13:00:00,105.81,105.86,105.8,105.84,6744.0,85.045,85.0852,85.0369,85.0691,6744.0
2019-07-15 13:05:00,105.85,105.88,105.81,105.82,7993.0,85.0771,85.1012,85.045,85.053,7993.0
2019-07-15 13:10:00,105.81,105.83,105.75,105.82,16565.0,85.045,85.061,84.9967,85.053,16565.0
2019-07-15 13:15:00,105.82,105.95,105.81,105.94,13222.0,85.053,85.1575,85.045,85.1495,13222.0
2019-07-15 13:20:00,105.94,105.99,105.9,105.93,13729.0,85.1495,85.1896,85.1173,85.1414,13729.0
2019-07-15 13:25:00,105.94,105.96,105.9,105.93,8670.0,85.1495,85.1655,85.1173,85.1414,8670.0
2019-07-15 13:30:00,105.93,106.0,105.89,105.99,13376.0,85.1414,85.1977,85.1093,85.1896,13376.0
2019-07-15 13:35:00,105.98,106.13,105.96,106.12,48117.0,85.1816,85.3022,85.1655,85.2941,48117.0
2019-07-15 13:40:00,106.12,106.21,106.11,106.11,13361.0,85.2941,85.3665,85.2861,85.2861,13361.0
2019-07-15 13:45:00,106.11,106.17,106.08,106.08,22726.0,85.2861,85.3343,85.262,85.262,22726.0
2019-07-15 13:50:00,106.08,106.08,106.0,106.06,8938.0,85.262,85.262,85.1977,85.2459,8938.0
2019-07-15 13:55:00,106.05,106.12,106.05,106.07,13052.0,85.2379,85.2941,85.2379,85.2539,13052.0
2019-07-15 14:00:00,106.07,106.25,106.07,106.13,69986.0,85.2539,85.3986,85.2539,85.3022,69986.0
2019-07-15 14:05:00,106.13,106.14,106.02,106.03,11519.0,85.3022,85.3102,85.2138,85.2218,11519.0
2019-07-15 14:10:00,106.03,106.04,105.77,105.78,15558.0,85.2218,85.2298,85.0128,85.0209,15558.0
2019-07-15 14:15:00,105.79,105.9,105.76,105.89,13767.0,85.0289,85.1173,85.0048,85.1093,13767.0
2019-07-15 14:20:00,105.9,105.99,105.84,105.84,8786.0,85.1173,85.1896,85.0691,85.0691,8786.0
2019-07-15 14:25:00,105.86,105.92,105.84,105.89,13886.0,85.0852,85.1334,85.0691,85.1093,13886.0
2019-07-15 14:30:00,105.89,105.92,105.83,105.91,9890.0,85.1093,85.1334,85.061,85.1253,9890.0
2019-07-15 14:35:00,105.9,105.92,105.76,105.77,10493.0,85.1173,85.1334,85.0048,85.0128,10493.0
2019-07-15 14:40:00,105.75,105.78,105.72,105.73,12577.0,84.9967,85.0209,84.9726,84.9807,12577.0
2019-07-15 14:45:00,105.73,105.77,105.69,105.71,11567.0,84.9807,85.0128,84.9485,84.9646,11567.0
2019-07-15 14:50:00,105.71,105.77,105.71,105.72,21647.0,84.9646,85.0128,84.9646,84.9726,21647.0
2019-07-15 14:55:00,105.73,105.81,105.72,105.75,22575.0,84.9807,85.045,84.9726,84.9967,22575.0
2019-07-15 15:00:00,105.76,105.79,105.66,105.69,12361.0,85.0048,85.0289,84.9244,84.9485,12361.0
2019-07-15 15:05:00,105.68,105.73,105.65,105.67,9395.0,84.9405,84.9807,84.9164,84.9324,9395.0
2019-07-15 15:10:00,105.67,105.67,105.58,105.59,9488.0,84.9324,84.9324,84.8601,84.8681,9488.0
2019-07-15 15:15:00,105.59,105.61,105.53,105.57,13733.0,84.8681,84.8842,84.8199,84.8521,13733.0
2019-07-15 15:20:00,105.59,105.65,105.56,105.62,12544.0,84.8681,84.9164,84.844,84.8923,12544.0
2019-07-15 15:25:00,105.62,105.65,105.61,105.63,11345.0,84.8923,84.9164,84.8842,84.9003,11345.0
2019-07-15 15:30:00,105.63,105.74,105.62,105.7,15868.0,84.9003,84.9887,84.8923,84.9566,15868.0
2019-07-15 15:35:00,105.7,105.74,105.63,105.66,32326.0,84.9566,84.9887,84.9003,84.9244,32326.0
2019-07-15 15:40:00,105.66,105.86,105.66,105.83,26229.0,84.9244,85.0852,84.9244,85.061,26229.0
2019-07-15 15:45:00,105.83,105.84,105.78,105.8,82766.0,85.061,85.0691,85.0209,85.0369,82766.0
2019-07-15 15:50:00,105.8,105.86,105.78,105.85,31149.0,85.0369,85.0852,85.0209,85.0771,31149.0
2019-07-15 15:55:00,105.88,105.89,105.73,105.8,84346.0,85.1012,85.1093,84.9807,85.0369,84346.0
2019-07-16 09:30:00,106.25,106.74,106.25,106.74,63610.0,85.3986,85.7925,85.3986,85.7925,63610.0
2019-07-16 09:35:00,106.74,107.23,106.66,106.73,91979.0,85.7925,86.1863,85.7282,85.7844,91979.0
2019-07-16 09:40:00,106.69,107.5,106.69,107.25,61732.0,85.7523,86.4033,85.7523,86.2024,61732.0
2019-07-16 09:45:00,107.26,107.43,107.06,107.21,41394.0,86.2104,86.3471,86.0497,86.1702,41394.0
2019-07-16 09:50:00,107.21,107.53,107.17,107.5,46721.0,86.1702,86.4274,86.1381,86.4033,46721.0
2019-07-16 09:55:00,107.47,107.47,106.82,106.82,21325.0,86.3792,86.3792,85.8568,85.8568,21325.0
2019-07-16 10:00:00,106.84,106.98,106.66,106.76,27266.0,85.8728,85.9854,85.7282,85.8085,27266.0
2019-07-16 10:05:00,106.76,106.82,106.52,106.81,40998.0,85.8085,85.8568,85.6156,85.8487,40998.0
2019-07-16 10:10:00,106.77,107.02,106.77,107.02,23974.0,85.8166,86.0175,85.8166,86.0175,23974.0
2019-07-16 10:15:00,107.03,107.17,106.92,107.06,27345.0,86.0256,86.1381,85.9371,86.0497,27345.0
2019-07-16 10:20:00,107.06,107.27,107.0,107.0,28669.0,86.0497,86.2185,86.0014,86.0014,28669.0
2019-07-16 10:25:00,107.01,107.13,106.83,106.98,149651.0,86.0095,86.1059,85.8648,85.9854,149651.0
2019-07-16 10:30:00,106.97,106.99,106.78,106.94,23970.0,85.9773,85.9934,85.8246,85.9532,23970.0
2019-07-16 10:35:00,106.92,106.92,106.6,106.6,22505.0,85.9371,85.9371,85.6799,85.6799,22505.0
2019-07-16 10:40:00,106.62,106.68,106.54,106.63,36761.0,85.696,85.7442,85.6317,85.7041,36761.0
2019-07-16 10:45:00,106.61,106.62,106.4,106.62,69210.0,85.688,85.696,85.5192,85.696,69210.0
2019-07-16 10:50:00,106.6,106.6,106.24,106.25,43640.0,85.6799,85.6799,85.3906,85.3986,43640.0
2019-07-16 10:55:00,106.24,106.39,106.16,106.18,23966.0,85.3906,85.5111,85.3263,85.3424,23966.0
2019-07-16 11:00:00,106.16,106.34,106.05,106.34,31043.0,85.3263,85.471,85.2379,85.471,31043.0
2019-07-16 11:05:00,106.34,106.39,106.26,106.26,15216.0,85.471,85.5111,85.4067,85.4067,15216.0
2019-07-16 11:10:00,106.26,106.48,106.22,106.33,17526.0,85.4067,85.5835,85.3745,85.4629,17526.0
2019-07-16 11:15:00,106.3,106.42,106.28,106.3,15538.0,85.4388,85.5353,85.4227,85.4388,15538.0
2019-07-16 11:20:00,106.31,106.31,106.16,106.24,22614.0,85.4468,85.4468,85.3263,85.3906,22614.0
2019-07-16 11:25:00,106.22,106.38,106.17,106.38,19495.0,85.3745,85.5031,85.3343,85.5031,19495.0
2019-07-16 11:30:00,106.42,106.42,106.31,106.36,11382.0,85.5353,85.5353,85.4468,85.487,11382.0
2019-07-16 11:35:00,106.38,106.38,106.22,106.22,11501.0,85.5031,85.5031,85.3745,85.3745,11501.0
2019-07-16 11:40:00,106.23,106.31,106.17,106.18,17574.0,85.3825,85.4468,85.3343,85.3424,17574.0
2019-07-16 11:45:00,106.18,106.25,106.1,106.18,65923.0,85.3424,85.3986,85.2781,85.3424,65923.0
2019-07-16 11:50:00,106.14,106.23,106.14,106.23,11406.0,85.3102,85.3825,85.3102,85.3825,11406.0
2019-07-16 11:55:00,106.23,106.34,106.17,106.29,56884.0,85.3825,85.471,85.3343,85.4308,56884.0
2019-07-16 12:00:00,106.28,106.51,106.2,106.43,54946.0,85.4227,85.6076,85.3584,85.5433,54946.0
2019-07-16 12:05:00,106.43,106.44,106.28,106.29,16764.0,85.5433,85.5513,85.4227,85.4308,16764.0
2019-07-16 12:10:00,106.28,106.32,106.13,106.21,49391.0,85.4227,85.4549,85.3022,85.3665,49391.0
2019-07-16 12:15:00,106.21,106.23,105.98,105.98,42219.0,85.3665,85.3825,85.1816,85.1816,42219.0
2019-07-16 12:20:00,105.94,106.0,105.85,105.9,18177.0,85.1495,85.1977,85.0771,85.1173,18177.0
2019-07-16 12:25:00,105.92,106.03,105.88,105.99,11126.0,85.1334,85.2218,85.1012,85.1896,11126.0
2019-07-16 12:30:00,105.98,105.98,105.82,105.89,10825.0,85.1816,85.1816,85.053,85.1093,10825.0
2019-07-16 12:35:00,105.91,106.07,105.88,106.03,54042.0,85.1253,85.2539,85.1012,85.2218,54042.0
2019-07-16 12:40:00,106.04,106.14,106.02,106.07,7979.0,85.2298,85.3102,85.2138,85.2539,7979.0
2019-07-16 12:45:00,106.04,106.1,105.94,105.95,3834.0,85.2298,85.2781,85.1495,85.1575,3834.0
2019-07-16 12:50:00,105.95,105.95,105.86,105.87,7872.0,85.1575,85.1575,85.0852,85.0932,7872.0
2019-07-16 12:55:00,105.88,105.93,105.81,105.89,11915.0,85.1012,85.1414,85.045,85.1093,11915.0
2019-07-16 13:00:00,105.91,106.16,105.91,106.14,14778.0,85.1253,85.3263,85.1253,85.3102,14778.0
2019-07-16 13:05:00,106.19,106.2,106.08,106.11,5501.0,85.3504,85.3584,85.262,85.2861,5501.0
2019-07-16 13:10:00,106.09,106.14,106.08,106.14,4249.0,85.27,85.3102,85.262,85.3102,4249.0
2019-07-16 13:15:00,106.16,106.22,106.13,106.2,4128.0,85.3263,85.3745,85.3022,85.3584,4128.0
2019-07-16 13:20:00,106.2,106.38,106.18,106.38,38577.0,85.3584,85.5031,85.3424,85.5031,38577.0
2019-07-16 13:25:00,106.36,106.36,106.25,106.27,4862.0,85.487,85.487,85.3986,85.4147,4862.0
2019-07-16 13:30:00,106.31,106.34,106.21,106.21,6359.0,85.4468,85.471,85.3665,85.3665,6359.0
2019-07-16 13:35:00,106.22,106.26,106.06,106.09,13939.0,85.3745,85.4067,85.2459,85.27,13939.0
2019-07-16 13:40:00,106.08,106.11,106.01,106.05,16752.0,85.262,85.2861,85.2057,85.2379,16752.0
2019-07-16 13:45:00,106.01,106.01,105.85,105.99,16806.0,85.2057,85.2057,85.0771,85.1896,16806.0
2019-07-16 13:50:00,105.99,106.06,105.93,105.97,11653.0,85.1896,85.2459,85.1414,85.1736,11653.0
2019-07-16 13:55:00,105.95,105.95,105.84,105.86,7816.0,85.1575,85.1575,85.0691,85.0852,7816.0
2019-07-16 14:00:00,105.85,105.92,105.82,105.92,6489.0,85.0771,85.1334,85.053,85.1334,6489.0
2019-07-16 14:05:00,105.9,105.94,105.83,105.83,8347.0,85.1173,85.1495,85.061,85.061,8347.0
2019-07-16 14:10:00,105.84,105.86,105.67,105.75,51872.0,85.0691,85.0852,84.9324,84.9967,51872.0
2019-07-16 14:15:00,105.76,105.9,105.71,105.71,42240.0,85.0048,85.1173,84.9646,84.9646,42240.0
2019-07-16 14:20:00,105.71,105.78,105.64,105.78,11342.0,84.9646,85.0209,84.9083,85.0209,11342.0
2019-07-16 14:25:00,105.79,105.86,105.73,105.84,12042.0,85.0289,85.0852,84.9807,85.0691,12042.0
2019-07-16 14:30:00,105.86,105.89,105.73,105.73,12122.0,85.0852,85.1093,84.9807,84.9807,12122.0
2019-07-16 14:35:00,105.75,105.92,105.74,105.91,13204.0,84.9967,85.1334,84.9887,85.1253,13204.0
2019-07-16 14:40:00,105.93,106.0,105.91,105.96,13552.0,85.1414,85.1977,85.1253,85.1655,13552.0
2019-07-16 14:45:00,105.98,106.01,105.89,106.0,12736.0,85.1816,85.2057,85.1093,85.1977,12736.0
2019-07-16 14:50:00,105.99,106.11,105.96,106.1,71693.0,85.1896,85.2861,85.1655,85.2781,71693.0
2019-07-16 14:55:00,106.1,106.1,105.86,105.86,13679.0,85.2781,85.2781,85.0852,85.0852,13679.0
2019-07-16 15:00:00,105.84,105.94,105.81,105.9,17864.0,85.0691,85.1495,85.045,85.1173,17864.0
2019-07-16 15:05:00,105.9,105.95,105.86,105.92,9601.0,85.1173,85.1575,85.0852,85.1334,9601.0
2019-07-16 15:10:00,105.92,105.95,105.87,105.92,13144.0,85.1334,85.1575,85.0932,85.1334,13144.0
2019-07-16 15:15:00,105.91,105.95,105.87,105.92,13537.0,85.1253,85.1575,85.0932,85.1334,13537.0
2019-07-16 15:20:00,105.91,105.93,105.86,105.88,15798.0,85.1253,85.1414,85.0852,85.1012,15798.0
2019-07-16 15:25:00,105.87,105.9,105.84,105.84,9360.0,85.0932,85.1173,85.0691,85.0691,9360.0
2019-07-16 15:30:00,105.82,105.86,105.77,105.82,17467.0,85.053,85.0852,85.0128,85.053,17467.0
2019-07-16 15:35:00,105.81,105.93,105.8,105.91,34138.0,85.045,85.1414,85.0369,85.1253,34138.0
2019-07-16 15:40:00,105.92,106.03,105.84,105.92,24229.0,85.1334,85.2218,85.0691,85.1334,24229.0
2019-07-16 15:45:00,105.92,105.95,105.84,105.85,22434.0,85.1334,85.1575,85.0691,85.0771,22434.0
2019-07-16 15:50:00,105.85,105.88,105.7,105.74,61960.0,85.0771,85.1012,84.9566,84.9887,61960.0
2019-07-16 15:55:00,105.74,105.82,105.56,105.59,92592.0,84.9887,85.053,84.844,84.8681,92592.0
2019-07-17 09:30:00,105.08,105.08,104.21,104.66,56837.0,84.4582,84.4582,83.759,84.1207,56837.0
2019-07-17 09:35:00,104.66,104.67,104.26,104.51,16876.0,84.1207,84.1287,83.7992,84.0001,16876.0
2019-07-17 09:40:00,104.48,104.52,103.72,103.76,20944.0,83.976,84.0081,83.3651,83.3973,20944.0
2019-07-17 09:45:00,103.72,103.86,103.62,103.83,46096.0,83.3651,83.4777,83.2848,83.4535,46096.0
2019-07-17 09:50:00,103.83,104.03,103.65,103.7,23764.0,83.4535,83.6143,83.3089,83.3491,23764.0
2019-07-17 09:55:00,103.72,104.03,103.69,103.78,27464.0,83.3651,83.6143,83.341,83.4134,27464.0
2019-07-17 10:00:00,103.8,103.89,103.68,103.78,30046.0,83.4294,83.5018,83.333,83.4134,30046.0
2019-07-17 10:05:00,103.78,103.9,103.63,103.64,45638.0,83.4134,83.5098,83.2928,83.3008,45638.0
2019-07-17 10:10:00,103.62,103.69,103.51,103.55,31948.0,83.2848,83.341,83.1963,83.2285,31948.0
2019-07-17 10:15:00,103.55,103.79,103.55,103.72,25538.0,83.2285,83.4214,83.2285,83.3651,25538.0
2019-07-17 10:20:00,103.69,103.8,103.59,103.65,25417.0,83.341,83.4294,83.2606,83.3089,25417.0
2019-07-17 10:25:00,103.66,103.76,103.57,103.68,17618.0,83.3169,83.3973,83.2446,83.333,17618.0
2019-07-17 10:30:00,103.64,103.84,103.58,103.82,25444.0,83.3008,83.4616,83.2526,83.4455,25444.0
2019-07-17 10:35:00,103.8,103.9,103.74,103.76,18337.0,83.4294,83.5098,83.3812,83.3973,18337.0
2019-07-17 10:40:00,103.76,103.81,103.57,103.57,17367.0,83.3973,83.4375,83.2446,83.2446,17367.0
2019-07-17 10:45:00,103.59,103.59,103.13,103.24,43086.0,83.2606,83.2606,82.8909,82.9793,43086.0
2019-07-17 10:50:00,103.27,103.48,103.2,103.28,21876.0,83.0034,83.1722,82.9472,83.0115,21876.0
2019-07-17 10:55:00,103.24,103.46,103.24,103.45,13941.0,82.9793,83.1562,82.9793,83.1481,13941.0
2019-07-17 11:00:00,103.46,103.63,103.44,103.44,19647.0,83.1562,83.2928,83.1401,83.1401,19647.0
2019-07-17 11:05:00,103.44,103.5,103.29,103.5,42305.0,83.1401,83.1883,83.0195,83.1883,42305.0
2019-07-17 11:10:00,103.5,103.66,103.46,103.55,29321.0,83.1883,83.3169,83.1562,83.2285,29321.0
2019-07-17 11:15:00,103.53,103.63,103.46,103.61,33807.0,83.2124,83.2928,83.1562,83.2767,33807.0
2019-07-17 11:20:00,103.63,103.91,103.63,103.88,29997.0,83.2928,83.5178,83.2928,83.4937,29997.0
2019-07-17 11:25:00,103.89,103.94,103.8,103.84,18325.0,83.5018,83.542,83.4294,83.4616,18325.0
2019-07-17 11:30:00,103.83,103.87,103.75,103.75,17649.0,83.4535,83.4857,83.3892,83.3892,17649.0
2019-07-17 11:35:00,103.73,103.81,103.64,103.8,14120.0,83.3732,83.4375,83.3008,83.4294,14120.0
2019-07-17 11:40:00,103.79,104.01,103.78,103.97,16246.0,83.4214,83.5982,83.4134,83.5661,16246.0
2019-07-17 11:45:00,103.97,104.02,103.93,103.98,13640.0,83.5661,83.6063,83.5339,83.5741,13640.0
2019-07-17 11:50:00,103.99,104.07,103.98,104.01,19845.0,83.5821,83.6464,83.5741,83.5982,19845.0
2019-07-17 11:55:00,104.02,104.03,103.79,103.81,15006.0,83.6063,83.6143,83.4214,83.4375,15006.0
2019-07-17 12:00:00,103.81,103.85,103.71,103.71,16808.0,83.4375,83.4696,83.3571,83.3571,16808.0
2019-07-17 12:05:00,103.69,103.72,103.56,103.58,7971.0,83.341,83.3651,83.2365,83.2526,7971.0
2019-07-17 12:10:00,103.59,103.59,103.45,103.47,14095.0,83.2606,83.2606,83.1481,83.1642,14095.0
2019-07-17 12:15:00,103.47,103.47,103.38,103.45,8670.0,83.1642,83.1642,83.0919,83.1481,8670.0
2019-07-17 12:20:00,103.45,103.51,103.41,103.47,10674.0,83.1481,83.1963,83.116,83.1642,10674.0
2019-07-17 12:25:00,103.46,103.46,103.33,103.4,8634.0,83.1562,83.1562,83.0517,83.1079,8634.0
2019-07-17 12:30:00,103.4,103.57,103.4,103.57,9189.0,83.1079,83.2446,83.1079,83.2446,9189.0
2019-07-17 12:35:00,103.56,103.62,103.51,103.55,11763.0,83.2365,83.2848,83.1963,83.2285,11763.0
2019-07-17 12:40:00,103.55,103.6,103.47,103.52,19971.0,83.2285,83.2687,83.1642,83.2044,19971.0
2019-07-17 12:45:00,103.5,103.52,103.22,103.22,31166.0,83.1883,83.2044,82.9633,82.9633,31166.0
2019-07-17 12:50:00,103.22,103.28,103.12,103.19,32017.0,82.9633,83.0115,82.8829,82.9391,32017.0
2019-07-17 12:55:00,103.19,103.28,103.18,103.27,21678.0,82.9391,83.0115,82.9311,83.0034,21678.0
2019-07-17 13:00:00,103.26,103.33,103.18,103.21,23320.0,82.9954,83.0517,82.9311,82.9552,23320.0
2019-07-17 13:05:00,103.22,103.4,103.18,103.27,23156.0,82.9633,83.1079,82.9311,83.0034,23156.0
2019-07-17 13:10:00,103.28,103.32,103.24,103.32,13478.0,83.0115,83.0436,82.9793,83.0436,13478.0
2019-07-17 13:15:00,103.31,103.36,103.23,103.34,20693.0,83.0356,83.0758,82.9713,83.0597,20693.0
2019-07-17 13:20:00,103.36,103.36,103.29,103.33,16250.0,83.0758,83.0758,83.0195,83.0517,16250.0
2019-07-17 13:25:00,103.33,103.51,103.32,103.49,19198.0,83.0517,83.1963,83.0436,83.1803,19198.0
2019-07-17 13:30:00,103.49,103.64,103.49,103.61,21795.0,83.1803,83.3008,83.1803,83.2767,21795.0
2019-07-17 13:35:00,103.61,103.62,103.44,103.48,46202.0,83.2767,83.2848,83.1401,83.1722,46202.0
2019-07-17 13:40:00,103.48,103.73,103.47,103.69,32652.0,83.1722,83.3732,83.1642,83.341,32652.0
2019-07-17 13:45:00,103.68,103.72,103.61,103.62,19839.0,83.333,83.3651,83.2767,83.2848,19839.0
2019-07-17 13:50:00,103.62,103.65,103.46,103.56,22866.0,83.2848,83.3089,83.1562,83.2365,22866.0
2019-07-17 13:55:00,103.51,103.52,103.41,103.45,17062.0,83.1963,83.2044,83.116,83.1481,17062.0
2019-07-17 14:00:00,103.45,103.45,103.1,103.1,21822.0,83.1481,83.1481,82.8668,82.8668,21822.0
2019-07-17 14:05:00,103.1,103.17,103.03,103.07,18961.0,82.8668,82.9231,82.8105,82.8427,18961.0
2019-07-17 14:10:00,103.06,103.1,102.87,102.93,33736.0,82.8347,82.8668,82.6819,82.7302,33736.0
2019-07-17 14:15:00,102.91,103.11,102.89,103.0,49788.0,82.7141,82.8748,82.698,82.7864,49788.0
2019-07-17 14:20:00,103.01,103.01,102.87,102.88,58033.0,82.7945,82.7945,82.6819,82.69,58033.0
2019-07-17 14:25:00,102.89,103.04,102.87,102.95,35415.0,82.698,82.8186,82.6819,82.7462,35415.0
2019-07-17 14:30:00,102.94,102.94,102.78,102.86,43512.0,82.7382,82.7382,82.6096,82.6739,43512.0
2019-07-17 14:35:00,102.86,102.92,102.83,102.9,32921.0,82.6739,82.7221,82.6498,82.7061,32921.0
2019-07-17 14:40:00,102.89,102.93,102.74,102.8,37795.0,82.698,82.7302,82.5775,82.6257,37795.0
2019-07-17 14:45:00,102.78,102.83,102.74,102.8,29988.0,82.6096,82.6498,82.5775,82.6257,29988.0
2019-07-17 14:50:00,102.8,102.82,102.74,102.75,30615.0,82.6257,82.6418,82.5775,82.5855,30615.0
2019-07-17 14:55:00,102.75,103.07,102.75,102.97,37226.0,82.5855,82.8427,82.5855,82.7623,37226.0
2019-07-17 15:00:00,102.99,103.0,102.65,102.69,33226.0,82.7784,82.7864,82.5051,82.5373,33226.0
2019-07-17 15:05:00,102.69,102.92,102.67,102.89,32958.0,82.5373,82.7221,82.5212,82.698,32958.0
2019-07-17 15:10:00,102.87,102.9,102.81,102.86,32578.0,82.6819,82.7061,82.6337,82.6739,32578.0
2019-07-17 15:15:00,102.85,102.88,102.77,102.78,39480.0,82.6659,82.69,82.6016,82.6096,39480.0
2019-07-17 15:20:00,102.77,102.77,102.36,102.49,60567.0,82.6016,82.6016,82.272,82.3765,60567.0
2019-07-17 15:25:00,102.49,102.59,102.42,102.46,32433.0,82.3765,82.4569,82.3203,82.3524,32433.0
2019-07-17 15:30:00,102.46,102.68,102.44,102.64,61931.0,82.3524,82.5292,82.3363,82.4971,61931.0
2019-07-17 15:35:00,102.63,102.7,102.52,102.56,45112.0,82.489,82.5453,82.4006,82.4328,45112.0
2019-07-17 15:40:00,102.56,102.56,102.36,102.38,68010.0,82.4328,82.4328,82.272,82.2881,68010.0
2019-07-17 15:45:00,102.38,102.44,102.29,102.43,86022.0,82.2881,82.3363,82.2158,82.3283,86022.0
2019-07-17 15:50:00,102.43,102.5,102.36,102.4,122470.0,82.3283,82.3846,82.272,82.3042,122470.0
2019-07-17 15:55:00,102.39,102.39,102.08,102.2,300503.0,82.2961,82.2961,82.047,82.1434,300503.0
2019-07-18 09:30:00,101.91,101.98,101.81,101.98,32167.0,81.9103,81.9666,81.83,81.9666,32167.0
2019-07-18 09:35:00,101.98,102.6,101.84,102.44,23710.0,81.9666,82.4649,81.8541,82.3363,23710.0
2019-07-18 09:40:00,102.39,102.44,102.2,102.31,6524.0,82.2961,82.3363,82.1434,82.2318,6524.0
2019-07-18 09:45:00,102.36,102.48,102.25,102.4,24804.0,82.272,82.3685,82.1836,82.3042,24804.0
2019-07-18 09:50:00,102.39,102.67,102.33,102.61,12313.0,82.2961,82.5212,82.2479,82.473,12313.0
2019-07-18 09:55:00,102.59,102.81,102.56,102.69,11788.0,82.4569,82.6337,82.4328,82.5373,11788.0
2019-07-18 10:00:00,102.73,102.74,102.52,102.7,15862.0,82.5694,82.5775,82.4006,82.5453,15862.0
2019-07-18 10:05:00,102.73,102.78,102.68,102.75,15846.0,82.5694,82.6096,82.5292,82.5855,15846.0
2019-07-18 10:10:00,102.72,102.96,102.71,102.88,15542.0,82.5614,82.7543,82.5533,82.69,15542.0
2019-07-18 10:15:00,102.9,102.9,102.69,102.69,18442.0,82.7061,82.7061,82.5373,82.5373,18442.0
2019-07-18 10:20:00,102.69,102.93,102.68,102.86,9529.0,82.5373,82.7302,82.5292,82.6739,9529.0
2019-07-18 10:25:00,102.84,102.88,102.77,102.87,10741.0,82.6578,82.69,82.6016,82.6819,10741.0
2019-07-18 10:30:00,102.89,102.94,102.78,102.8,13950.0,82.698,82.7382,82.6096,82.6257,13950.0
2019-07-18 10:35:00,102.77,102.84,102.72,102.78,17608.0,82.6016,82.6578,82.5614,82.6096,17608.0
2019-07-18 10:40:00,102.82,102.85,102.66,102.69,34317.0,82.6418,82.6659,82.5132,82.5373,34317.0
2019-07-18 10:45:00,102.68,102.69,102.59,102.59,15567.0,82.5292,82.5373,82.4569,82.4569,15567.0
2019-07-18 10:50:00,102.6,102.63,102.56,102.58,11279.0,82.4649,82.489,82.4328,82.4489,11279.0
2019-07-18 10:55:00,102.56,102.66,102.56,102.61,14442.0,82.4328,82.5132,82.4328,82.473,14442.0
2019-07-18 11:00:00,102.63,102.69,102.53,102.67,10945.0,82.489,82.5373,82.4087,82.5212,10945.0
2019-07-18 11:05:00,102.67,102.72,102.61,102.69,13783.0,82.5212,82.5614,82.473,82.5373,13783.0
2019-07-18 11:10:00,102.7,102.87,102.69,102.76,16176.0,82.5453,82.6819,82.5373,82.5935,16176.0
2019-07-18 11:15:00,102.74,102.74,102.61,102.65,9191.0,82.5775,82.5775,82.473,82.5051,9191.0
2019-07-18 11:20:00,102.64,102.67,102.37,102.52,9964.0,82.4971,82.5212,82.2801,82.4006,9964.0
2019-07-18 11:25:00,102.52,102.56,102.49,102.53,10911.0,82.4006,82.4328,82.3765,82.4087,10911.0
2019-07-18 11:30:00,102.52,102.55,102.36,102.43,12647.0,82.4006,82.4247,82.272,82.3283,12647.0
2019-07-18 11:35:00,102.44,102.44,102.23,102.27,13683.0,82.3363,82.3363,82.1675,82.1997,13683.0
2019-07-18 11:40:00,102.27,102.27,102.13,102.17,27263.0,82.1997,82.1997,82.0872,82.1193,27263.0
2019-07-18 11:45:00,102.19,102.25,102.15,102.25,19572.0,82.1354,82.1836,82.1032,82.1836,19572.0
2019-07-18 11:50:00,102.25,102.32,102.21,102.25,18980.0,82.1836,82.2399,82.1515,82.1836,18980.0
2019-07-18 11:55:00,102.24,102.25,102.13,102.19,17565.0,82.1756,82.1836,82.0872,82.1354,17565.0
2019-07-18 12:00:00,102.19,102.21,102.06,102.1,27346.0,82.1354,82.1515,82.0309,82.0631,27346.0
2019-07-18 12:05:00,102.1,102.16,102.08,102.14,26835.0,82.0631,82.1113,82.047,82.0952,26835.0
2019-07-18 12:10:00,102.17,102.24,102.13,102.24,39247.0,82.1193,82.1756,82.0872,82.1756,39247.0
2019-07-18 12:15:00,102.23,102.3,102.18,102.22,21586.0,82.1675,82.2238,82.1274,82.1595,21586.0
2019-07-18 12:20:00,102.22,102.27,102.15,102.2,27895.0,82.1595,82.1997,82.1032,82.1434,27895.0
2019-07-18 12:25:00,102.2,102.25,102.19,102.2,10214.0,82.1434,82.1836,82.1354,82.1434,10214.0
2019-07-18 12:30:00,102.2,102.33,102.2,102.25,27875.0,82.1434,82.2479,82.1434,82.1836,27875.0
2019-07-18 12:35:00,102.25,102.49,102.25,102.49,10827.0,82.1836,82.3765,82.1836,82.3765,10827.0
2019-07-18 12:40:00,102.51,102.57,102.49,102.49,12228.0,82.3926,82.4408,82.3765,82.3765,12228.0
2019-07-18 12:45:00,102.5,102.61,102.48,102.59,9760.0,82.3846,82.473,82.3685,82.4569,9760.0
2019-07-18 12:50:00,102.57,102.6,102.55,102.56,8030.0,82.4408,82.4649,82.4247,82.4328,8030.0
2019-07-18 12:55:00,102.56,102.56,102.44,102.46,6108.0,82.4328,82.4328,82.3363,82.3524,6108.0
2019-07-18 13:00:00,102.45,102.48,102.37,102.44,4782.0,82.3444,82.3685,82.2801,82.3363,4782.0
2019-07-18 13:05:00,102.44,102.49,102.42,102.47,5579.0,82.3363,82.3765,82.3203,82.3604,5579.0
2019-07-18 13:10:00,102.47,102.55,102.42,102.55,7986.0,82.3604,82.4247,82.3203,82.4247,7986.0
2019-07-18 13:15:00,102.54,102.55,102.43,102.47,14596.0,82.4167,82.4247,82.3283,82.3604,14596.0
2019-07-18 13:20:00,102.48,102.51,102.37,102.38,6489.0,82.3685,82.3926,82.2801,82.2881,6489.0
2019-07-18 13:25:00,102.37,102.39,102.34,102.38,9409.0,82.2801,82.2961,82.256,82.2881,9409.0
2019-07-18 13:30:00,102.38,102.46,102.37,102.46,9263.0,82.2881,82.3524,82.2801,82.3524,9263.0
2019-07-18 13:35:00,102.5,102.52,102.44,102.47,13755.0,82.3846,82.4006,82.3363,82.3604,13755.0
2019-07-18 13:40:00,102.47,102.54,102.46,102.53,8385.0,82.3604,82.4167,82.3524,82.4087,8385.0
2019-07-18 13:45:00,102.53,102.63,102.51,102.52,10505.0,82.4087,82.489,82.3926,82.4006,10505.0
2019-07-18 13:50:00,102.52,102.54,102.45,102.48,6547.0,82.4006,82.4167,82.3444,82.3685,6547.0
2019-07-18 13:55:00,102.47,102.49,102.42,102.49,8001.0,82.3604,82.3765,82.3203,82.3765,8001.0
2019-07-18 14:00:00,102.48,102.56,102.47,102.54,9826.0,82.3685,82.4328,82.3604,82.4167,9826.0
2019-07-18 14:05:00,102.54,102.58,102.44,102.45,7516.0,82.4167,82.4489,82.3363,82.3444,7516.0
2019-07-18 14:10:00,102.46,102.5,102.4,102.4,13221.0,82.3524,82.3846,82.3042,82.3042,13221.0
2019-07-18 14:15:00,102.39,102.51,102.35,102.51,13353.0,82.2961,82.3926,82.264,82.3926,13353.0
2019-07-18 14:20:00,102.53,102.56,102.47,102.53,8842.0,82.4087,82.4328,82.3604,82.4087,8842.0
2019-07-18 14:25:00,102.53,102.53,102.39,102.44,18593.0,82.4087,82.4087,82.2961,82.3363,18593.0
2019-07-18 14:30:00,102.42,102.46,102.36,102.42,10209.0,82.3203,82.3524,82.272,82.3203,10209.0
2019-07-18 14:35:00,102.43,102.5,102.4,102.42,14764.0,82.3283,82.3846,82.3042,82.3203,14764.0
2019-07-18 14:40:00,102.44,102.5,102.36,102.47,13532.0,82.3363,82.3846,82.272,82.3604,13532.0
2019-07-18 14:45:00,102.47,102.52,102.42,102.5,8754.0,82.3604,82.4006,82.3203,82.3846,8754.0
2019-07-18 14:50:00,102.5,102.52,102.42,102.45,8360.0,82.3846,82.4006,82.3203,82.3444,8360.0
2019-07-18 14:55:00,102.44,102.54,102.42,102.54,12340.0,82.3363,82.4167,82.3203,82.4167,12340.0
2019-07-18 15:00:00,102.57,102.69,102.48,102.62,23275.0,82.4408,82.5373,82.3685,82.481,23275.0
2019-07-18 15:05:00,102.61,102.66,102.55,102.66,8980.0,82.473,82.5132,82.4247,82.5132,8980.0
2019-07-18 15:10:00,102.67,102.67,102.56,102.63,12258.0,82.5212,82.5212,82.4328,82.489,12258.0
2019-07-18 15:15:00,102.63,102.63,102.47,102.5,21472.0,82.489,82.489,82.3604,82.3846,21472.0
2019-07-18 15:20:00,102.5,102.53,102.4,102.41,49000.0,82.3846,82.4087,82.3042,82.3122,49000.0
2019-07-18 15:25:00,102.42,102.45,102.38,102.41,21393.0,82.3203,82.3444,82.2881,82.3122,21393.0
2019-07-18 15:30:00,102.41,102.54,102.34,102.51,26283.0,82.3122,82.4167,82.256,82.3926,26283.0
2019-07-18 15:35:00,102.51,102.59,102.49,102.54,32356.0,82.3926,82.4569,82.3765,82.4167,32356.0
2019-07-18 15:40:00,102.55,102.58,102.52,102.58,32711.0,82.4247,82.4489,82.4006,82.4489,32711.0
2019-07-18 15:45:00,102.57,102.57,102.49,102.55,28468.0,82.4408,82.4408,82.3765,82.4247,28468.0
2019-07-18 15:50:00,102.54,102.58,102.41,102.5,53304.0,82.4167,82.4489,82.3122,82.3846,53304.0
2019-07-18 15:55:00,102.5,102.81,102.48,102.79,187159.0,82.3846,82.6337,82.3685,82.6176,187159.0
2019-07-19 09:30:00,103.21,103.46,103.16,103.34,108783.0,82.9552,83.1562,82.915,83.0597,108783.0
2019-07-19 09:35:00,103.35,103.66,103.31,103.5,16541.0,83.0677,83.3169,83.0356,83.1883,16541.0
2019-07-19 09:40:00,103.56,103.95,103.56,103.85,7929.0,83.2365,83.55,83.2365,83.4696,7929.0
2019-07-19 09:45:00,103.86,103.94,103.74,103.89,11315.0,83.4777,83.542,83.3812,83.5018,11315.0
2019-07-19 09:50:00,103.91,103.91,103.5,103.52,10171.0,83.5178,83.5178,83.1883,83.2044,10171.0
2019-07-19 09:55:00,103.5,103.54,103.38,103.5,9347.0,83.1883,83.2205,83.0919,83.1883,9347.0
2019-07-19 10:00:00,103.55,103.62,103.43,103.51,41036.0,83.2285,83.2848,83.132,83.1963,41036.0
2019-07-19 10:05:00,103.53,103.75,103.52,103.7,24145.0,83.2124,83.3892,83.2044,83.3491,24145.0
2019-07-19 10:10:00,103.7,103.75,103.55,103.58,13265.0,83.3491,83.3892,83.2285,83.2526,13265.0
2019-07-19 10:15:00,103.59,103.79,103.57,103.79,7802.0,83.2606,83.4214,83.2446,83.4214,7802.0
2019-07-19 10:20:00,103.8,103.85,103.72,103.77,8143.0,83.4294,83.4696,83.3651,83.4053,8143.0
2019-07-19 10:25:00,103.78,103.97,103.77,103.97,9256.0,83.4134,83.5661,83.4053,83.5661,9256.0
2019-07-19 10:30:00,103.98,104.05,103.96,104.04,8607.0,83.5741,83.6304,83.558,83.6223,8607.0
2019-07-19 10:35:00,104.0,104.08,103.96,104.01,15631.0,83.5902,83.6545,83.558,83.5982,15631.0
2019-07-19 10:40:00,104.0,104.08,103.94,104.07,16195.0,83.5902,83.6545,83.542,83.6464,16195.0
2019-07-19 10:45:00,104.03,104.08,104.0,104.01,16757.0,83.6143,83.6545,83.5902,83.5982,16757.0
2019-07-19 10:50:00,104.01,104.1,103.99,104.02,14911.0,83.5982,83.6706,83.5821,83.6063,14911.0
2019-07-19 10:55:00,104.02,104.19,103.97,104.1,13379.0,83.6063,83.7429,83.5661,83.6706,13379.0
2019-07-19 11:00:00,104.09,104.29,104.09,104.21,9962.0,83.6625,83.8233,83.6625,83.759,9962.0
2019-07-19 11:05:00,104.19,104.33,104.15,104.33,22378.0,83.7429,83.8554,83.7107,83.8554,22378.0
2019-07-19 11:10:00,104.31,104.46,104.3,104.35,17524.0,83.8393,83.9599,83.8313,83.8715,17524.0
2019-07-19 11:15:00,104.38,104.45,104.36,104.41,20489.0,83.8956,83.9519,83.8795,83.9197,20489.0
2019-07-19 11:20:00,104.41,104.6,104.39,104.59,7685.0,83.9197,84.0724,83.9036,84.0644,7685.0
2019-07-19 11:25:00,104.58,104.6,104.45,104.49,16196.0,84.0564,84.0724,83.9519,83.984,16196.0
2019-07-19 11:30:00,104.49,104.57,104.43,104.47,9436.0,83.984,84.0483,83.9358,83.9679,9436.0
2019-07-19 11:35:00,104.5,104.57,104.39,104.44,39728.0,83.9921,84.0483,83.9036,83.9438,39728.0
2019-07-19 11:40:00,104.41,104.45,104.33,104.37,31820.0,83.9197,83.9519,83.8554,83.8876,31820.0
2019-07-19 11:45:00,104.37,104.49,104.36,104.47,24573.0,83.8876,83.984,83.8795,83.9679,24573.0
2019-07-19 11:50:00,104.49,104.52,104.38,104.38,11337.0,83.984,84.0081,83.8956,83.8956,11337.0
2019-07-19 11:55:00,104.4,104.62,104.37,104.62,14666.0,83.9117,84.0885,83.8876,84.0885,14666.0
2019-07-19 12:00:00,104.63,104.65,104.5,104.5,11556.0,84.0965,84.1126,83.9921,83.9921,11556.0
2019-07-19 12:05:00,104.52,104.59,104.5,104.58,13313.0,84.0081,84.0644,83.9921,84.0564,13313.0
2019-07-19 12:10:00,104.58,104.71,104.57,104.67,20283.0,84.0564,84.1608,84.0483,84.1287,20283.0
2019-07-19 12:15:00,104.66,104.77,104.65,104.68,10778.0,84.1207,84.2091,84.1126,84.1367,10778.0
2019-07-19 12:20:00,104.68,104.72,104.49,104.53,13022.0,84.1367,84.1689,83.984,84.0162,13022.0
2019-07-19 12:25:00,104.54,104.6,104.51,104.54,10700.0,84.0242,84.0724,84.0001,84.0242,10700.0
2019-07-19 12:30:00,104.53,104.61,104.47,104.6,13071.0,84.0162,84.0805,83.9679,84.0724,13071.0
2019-07-19 12:35:00,104.59,104.64,104.56,104.62,10321.0,84.0644,84.1046,84.0403,84.0885,10321.0
2019-07-19 12:40:00,104.63,104.64,104.55,104.58,47332.0,84.0965,84.1046,84.0322,84.0564,47332.0
2019-07-19 12:45:00,104.59,104.59,104.48,104.55,14757.0,84.0644,84.0644,83.976,84.0322,14757.0
2019-07-19 12:50:00,104.56,104.65,104.54,104.62,24396.0,84.0403,84.1126,84.0242,84.0885,24396.0
2019-07-19 12:55:00,104.63,104.66,104.59,104.65,21579.0,84.0965,84.1207,84.0644,84.1126,21579.0
2019-07-19 13:00:00,104.66,104.73,104.61,104.7,8955.0,84.1207,84.1769,84.0805,84.1528,8955.0
2019-07-19 13:05:00,104.69,104.76,104.66,104.73,5204.0,84.1448,84.201,84.1207,84.1769,5204.0
2019-07-19 13:10:00,104.74,104.79,104.73,104.74,6561.0,84.185,84.2251,84.1769,84.185,6561.0
2019-07-19 13:15:00,104.75,104.75,104.56,104.58,8929.0,84.193,84.193,84.0403,84.0564,8929.0
2019-07-19 13:20:00,104.59,104.74,104.59,104.74,6670.0,84.0644,84.185,84.0644,84.185,6670.0
2019-07-19 13:25:00,104.76,104.77,104.72,104.75,10052.0,84.201,84.2091,84.1689,84.193,10052.0
2019-07-19 13:30:00,104.75,104.81,104.68,104.78,12322.0,84.193,84.2412,84.1367,84.2171,12322.0
2019-07-19 13:35:00,104.77,104.81,104.67,104.67,8439.0,84.2091,84.2412,84.1287,84.1287,8439.0
2019-07-19 13:40:00,104.67,104.73,104.67,104.7,14568.0,84.1287,84.1769,84.1287,84.1528,14568.0
2019-07-19 13:45:00,104.7,104.78,104.7,104.76,6871.0,84.1528,84.2171,84.1528,84.201,6871.0
2019-07-19 13:50:00,104.77,104.83,104.75,104.76,9823.0,84.2091,84.2573,84.193,84.201,9823.0
2019-07-19 13:55:00,104.76,104.77,104.59,104.69,16609.0,84.201,84.2091,84.0644,84.1448,16609.0
2019-07-19 14:00:00,104.7,104.73,104.63,104.63,19482.0,84.1528,84.1769,84.0965,84.0965,19482.0
2019-07-19 14:05:00,104.61,104.61,104.42,104.42,27836.0,84.0805,84.0805,83.9278,83.9278,27836.0
2019-07-19 14:10:00,104.43,104.46,104.34,104.35,10245.0,83.9358,83.9599,83.8635,83.8715,10245.0
2019-07-19 14:15:00,104.36,104.41,104.31,104.33,12232.0,83.8795,83.9197,83.8393,83.8554,12232.0
2019-07-19 14:20:00,104.33,104.49,104.29,104.29,9569.0,83.8554,83.984,83.8233,83.8233,9569.0
2019-07-19 14:25:00,104.28,104.33,104.14,104.16,12244.0,83.8152,83.8554,83.7027,83.7188,12244.0
2019-07-19 14:30:00,104.18,104.21,103.97,103.97,16945.0,83.7349,83.759,83.5661,83.5661,16945.0
2019-07-19 14:35:00,103.97,104.01,103.9,103.95,14758.0,83.5661,83.5982,83.5098,83.55,14758.0
2019-07-19 14:40:00,103.97,104.01,103.93,103.97,8123.0,83.5661,83.5982,83.5339,83.5661,8123.0
2019-07-19 14:45:00,103.94,103.99,103.92,103.99,10252.0,83.542,83.5821,83.5259,83.5821,10252.0
2019-07-19 14:50:00,104.0,104.02,103.89,103.95,16735.0,83.5902,83.6063,83.5018,83.55,16735.0
2019-07-19 14:55:00,103.93,103.99,103.85,103.98,6981.0,83.5339,83.5821,83.4696,83.5741,6981.0
2019-07-19 15:00:00,103.97,103.97,103.75,103.78,20767.0,83.5661,83.5661,83.3892,83.4134,20767.0
2019-07-19 15:05:00,103.75,103.8,103.69,103.7,12163.0,83.3892,83.4294,83.341,83.3491,12163.0
2019-07-19 15:10:00,103.71,103.72,103.55,103.62,21670.0,83.3571,83.3651,83.2285,83.2848,21670.0
2019-07-19 15:15:00,103.61,103.67,103.57,103.59,19835.0,83.2767,83.3249,83.2446,83.2606,19835.0
2019-07-19 15:20:00,103.59,103.73,103.48,103.72,22143.0,83.2606,83.3732,83.1722,83.3651,22143.0
2019-07-19 15:25:00,103.73,103.82,103.72,103.78,16071.0,83.3732,83.4455,83.3651,83.4134,16071.0
2019-07-19 15:30:00,103.79,103.88,103.75,103.81,21473.0,83.4214,83.4937,83.3892,83.4375,21473.0
2019-07-19 15:35:00,103.8,103.83,103.67,103.73,29421.0,83.4294,83.4535,83.3249,83.3732,29421.0
2019-07-19 15:40:00,103.72,103.79,103.58,103.79,30445.0,83.3651,83.4214,83.2526,83.4214,30445.0
2019-07-19 15:45:00,103.78,103.78,103.52,103.54,31797.0,83.4134,83.4134,83.2044,83.2205,31797.0
2019-07-19 15:50:00,103.55,103.63,103.46,103.62,59158.0,83.2285,83.2928,83.1562,83.2848,59158.0
2019-07-19 15:55:00,103.61,103.62,103.3,103.31,188329.0,83.2767,83.2848,83.0276,83.0356,188329.0
2019-07-22 09:30:00,103.91,104.09,103.65,103.93,30714.0,83.5178,83.6625,83.3089,83.5339,30714.0
2019-07-22 09:35:00,103.91,104.0,103.73,103.92,12076.0,83.5178,83.5902,83.3732,83.5259,12076.0
2019-07-22 09:40:00,103.94,104.05,103.87,103.97,6433.0,83.542,83.6304,83.4857,83.5661,6433.0
2019-07-22 09:45:00,103.97,104.44,103.97,104.35,10807.0,83.5661,83.9438,83.5661,83.8715,10807.0
2019-07-22 09:50:00,104.33,104.43,104.15,104.41,13335.0,83.8554,83.9358,83.7107,83.9197,13335.0
2019-07-22 09:55:00,104.46,104.46,104.06,104.14,10077.0,83.9599,83.9599,83.6384,83.7027,10077.0
2019-07-22 10:00:00,104.1,104.16,104.03,104.12,17729.0,83.6706,83.7188,83.6143,83.6866,17729.0
2019-07-22 10:05:00,104.11,104.16,103.94,103.97,14555.0,83.6786,83.7188,83.542,83.5661,14555.0
2019-07-22 10:10:00,103.95,104.11,103.93,104.06,21107.0,83.55,83.6786,83.5339,83.6384,21107.0
2019-07-22 10:15:00,104.06,104.13,104.02,104.05,7172.0,83.6384,83.6947,83.6063,83.6304,7172.0
2019-07-22 10:20:00,104.06,104.1,103.96,104.03,9240.0,83.6384,83.6706,83.558,83.6143,9240.0
2019-07-22 10:25:00,104.04,104.21,104.02,104.2,11007.0,83.6223,83.759,83.6063,83.7509,11007.0
2019-07-22 10:30:00,104.23,104.24,104.05,104.07,15354.0,83.775,83.7831,83.6304,83.6464,15354.0
2019-07-22 10:35:00,104.09,104.25,104.09,104.12,17337.0,83.6625,83.7911,83.6625,83.6866,17337.0
2019-07-22 10:40:00,104.11,104.16,103.92,103.92,29557.0,83.6786,83.7188,83.5259,83.5259,29557.0
2019-07-22 10:45:00,103.94,103.94,103.7,103.89,25393.0,83.542,83.542,83.3491,83.5018,25393.0
2019-07-22 10:50:00,103.89,103.9,103.8,103.89,12006.0,83.5018,83.5098,83.4294,83.5018,12006.0
2019-07-22 10:55:00,103.9,104.0,103.85,103.99,9548.0,83.5098,83.5902,83.4696,83.5821,9548.0
2019-07-22 11:00:00,103.99,104.02,103.85,103.88,12976.0,83.5821,83.6063,83.4696,83.4937,12976.0
2019-07-22 11:05:00,103.9,103.91,103.72,103.77,12032.0,83.5098,83.5178,83.3651,83.4053,12032.0
2019-07-22 11:10:00,103.78,103.85,103.64,103.85,8215.0,83.4134,83.4696,83.3008,83.4696,8215.0
2019-07-22 11:15:00,103.83,103.93,103.79,103.88,14925.0,83.4535,83.5339,83.4214,83.4937,14925.0
2019-07-22 11:20:00,103.84,103.95,103.81,103.85,9562.0,83.4616,83.55,83.4375,83.4696,9562.0
2019-07-22 11:25:00,103.85,103.89,103.77,103.87,6438.0,83.4696,83.5018,83.4053,83.4857,6438.0
2019-07-22 11:30:00,103.88,103.92,103.78,103.84,18836.0,83.4937,83.5259,83.4134,83.4616,18836.0
2019-07-22 11:35:00,103.83,104.01,103.83,103.99,35976.0,83.4535,83.5982,83.4535,83.5821,35976.0
2019-07-22 11:40:00,103.97,104.02,103.94,104.0,10061.0,83.5661,83.6063,83.542,83.5902,10061.0
2019-07-22 11:45:00,104.01,104.18,104.0,104.15,86319.0,83.5982,83.7349,83.5902,83.7107,86319.0
2019-07-22 11:50:00,104.14,104.26,104.08,104.26,9201.0,83.7027,83.7992,83.6545,83.7992,9201.0
2019-07-22 11:55:00,104.27,104.28,104.09,104.18,24636.0,83.8072,83.8152,83.6625,83.7349,24636.0
2019-07-22 12:00:00,104.18,104.44,104.14,104.32,58259.0,83.7349,83.9438,83.7027,83.8474,58259.0
2019-07-22 12:05:00,104.3,104.34,104.19,104.28,12078.0,83.8313,83.8635,83.7429,83.8152,12078.0
2019-07-22 12:10:00,104.28,104.28,104.12,104.13,14111.0,83.8152,83.8152,83.6866,83.6947,14111.0
2019-07-22 12:15:00,104.14,104.23,104.08,104.16,8839.0,83.7027,83.775,83.6545,83.7188,8839.0
2019-07-22 12:20:00,104.16,104.24,104.12,104.2,9969.0,83.7188,83.7831,83.6866,83.7509,9969.0
2019-07-22 12:25:00,104.2,104.25,104.18,104.22,6863.0,83.7509,83.7911,83.7349,83.767,6863.0
2019-07-22 12:30:00,104.2,104.25,104.16,104.21,9900.0,83.7509,83.7911,83.7188,83.759,9900.0
2019-07-22 12:35:00,104.21,104.29,104.19,104.24,6060.0,83.759,83.8233,83.7429,83.7831,6060.0
2019-07-22 12:40:00,104.22,104.34,104.21,104.31,8540.0,83.767,83.8635,83.759,83.8393,8540.0
2019-07-22 12:45:00,104.3,104.34,104.26,104.32,7421.0,83.8313,83.8635,83.7992,83.8474,7421.0
2019-07-22 12:50:00,104.32,104.32,104.22,104.26,6691.0,83.8474,83.8474,83.767,83.7992,6691.0
2019-07-22 12:55:00,104.27,104.41,104.27,104.36,8054.0,83.8072,83.9197,83.8072,83.8795,8054.0
2019-07-22 13:00:00,104.37,104.43,104.33,104.34,6676.0,83.8876,83.9358,83.8554,83.8635,6676.0
2019-07-22 13:05:00,104.33,104.39,104.31,104.39,7051.0,83.8554,83.9036,83.8393,83.9036,7051.0
2019-07-22 13:10:00,104.37,104.42,104.35,104.37,6494.0,83.8876,83.9278,83.8715,83.8876,6494.0
2019-07-22 13:15:00,104.38,104.43,104.38,104.41,4206.0,83.8956,83.9358,83.8956,83.9197,4206.0
2019-07-22 13:20:00,104.39,104.39,104.33,104.36,6480.0,83.9036,83.9036,83.8554,83.8795,6480.0
2019-07-22 13:25:00,104.33,104.38,104.31,104.33,7481.0,83.8554,83.8956,83.8393,83.8554,7481.0
2019-07-22 13:30:00,104.35,104.38,104.33,104.36,7214.0,83.8715,83.8956,83.8554,83.8795,7214.0
2019-07-22 13:35:00,104.36,104.36,104.32,104.34,6236.0,83.8795,83.8795,83.8474,83.8635,6236.0
2019-07-22 13:40:00,104.35,104.4,104.3,104.31,9052.0,83.8715,83.9117,83.8313,83.8393,9052.0
2019-07-22 13:45:00,104.29,104.31,104.14,104.14,12046.0,83.8233,83.8393,83.7027,83.7027,12046.0
2019-07-22 13:50:00,104.14,104.16,104.1,104.1,9741.0,83.7027,83.7188,83.6706,83.6706,9741.0
2019-07-22 13:55:00,104.1,104.22,104.09,104.17,14993.0,83.6706,83.767,83.6625,83.7268,14993.0
2019-07-22 14:00:00,104.17,104.19,104.08,104.09,10839.0,83.7268,83.7429,83.6545,83.6625,10839.0
2019-07-22 14:05:00,104.07,104.11,103.97,103.97,19741.0,83.6464,83.6786,83.5661,83.5661,19741.0
2019-07-22 14:10:00,103.97,104.05,103.96,104.03,13190.0,83.5661,83.6304,83.558,83.6143,13190.0
2019-07-22 14:15:00,104.02,104.02,103.96,103.97,8318.0,83.6063,83.6063,83.558,83.5661,8318.0
2019-07-22 14:20:00,103.96,103.96,103.89,103.94,15997.0,83.558,83.558,83.5018,83.542,15997.0
2019-07-22 14:25:00,103.94,103.99,103.9,103.9,11022.0,83.542,83.5821,83.5098,83.5098,11022.0
2019-07-22 14:30:00,103.92,103.97,103.87,103.97,8685.0,83.5259,83.5661,83.4857,83.5661,8685.0
2019-07-22 14:35:00,103.96,104.02,103.92,104.02,9179.0,83.558,83.6063,83.5259,83.6063,9179.0
2019-07-22 14:40:00,104.02,104.05,103.87,103.88,15783.0,83.6063,83.6304,83.4857,83.4937,15783.0
2019-07-22 14:45:00,103.87,103.89,103.8,103.88,8581.0,83.4857,83.5018,83.4294,83.4937,8581.0
2019-07-22 14:50:00,103.9,103.94,103.88,103.9,7753.0,83.5098,83.542,83.4937,83.5098,7753.0
2019-07-22 14:55:00,103.91,103.99,103.91,103.95,16488.0,83.5178,83.5821,83.5178,83.55,16488.0
2019-07-22 15:00:00,103.94,104.14,103.92,104.11,14292.0,83.542,83.7027,83.5259,83.6786,14292.0
2019-07-22 15:05:00,104.11,104.14,104.06,104.11,14974.0,83.6786,83.7027,83.6384,83.6786,14974.0
2019-07-22 15:10:00,104.13,104.13,104.06,104.08,14971.0,83.6947,83.6947,83.6384,83.6545,14971.0
2019-07-22 15:15:00,104.08,104.09,104.0,104.03,15828.0,83.6545,83.6625,83.5902,83.6143,15828.0
2019-07-22 15:20:00,104.02,104.04,103.94,104.0,13880.0,83.6063,83.6223,83.542,83.5902,13880.0
2019-07-22 15:25:00,104.04,104.09,104.01,104.07,8412.0,83.6223,83.6625,83.5982,83.6464,8412.0
2019-07-22 15:30:00,104.06,104.08,103.95,103.97,23933.0,83.6384,83.6545,83.55,83.5661,23933.0
2019-07-22 15:35:00,103.98,104.02,103.93,103.98,27055.0,83.5741,83.6063,83.5339,83.5741,27055.0
2019-07-22 15:40:00,103.98,104.02,103.77,103.81,115416.0,83.5741,83.6063,83.4053,83.4375,115416.0
2019-07-22 15:45:00,103.81,103.99,103.81,103.97,27610.0,83.4375,83.5821,83.4375,83.5661,27610.0
2019-07-22 15:50:00,103.97,104.03,103.91,103.95,39036.0,83.5661,83.6143,83.5178,83.55,39036.0
2019-07-22 15:55:00,103.97,104.11,103.87,104.03,219966.0,83.5661,83.6786,83.4857,83.6143,219966.0
2019-07-23 09:30:00,104.48,104.67,104.27,104.38,32445.0,83.976,84.1287,83.8072,83.8956,32445.0
2019-07-23 09:35:00,104.3,104.5,104.13,104.22,11252.0,83.8313,83.9921,83.6947,83.767,11252.0
2019-07-23 09:40:00,104.24,104.79,104.21,104.7,63960.0,83.7831,84.2251,83.759,84.1528,63960.0
2019-07-23 09:45:00,104.71,104.92,104.69,104.89,20861.0,84.1608,84.3296,84.1448,84.3055,20861.0
2019-07-23 09:50:00,104.9,105.04,104.75,104.85,38569.0,84.3136,84.4261,84.193,84.2734,38569.0
2019-07-23 09:55:00,104.78,105.02,104.75,104.88,19597.0,84.2171,84.41,84.193,84.2975,19597.0
2019-07-23 10:00:00,104.9,104.93,104.54,104.54,37656.0,84.3136,84.3377,84.0242,84.0242,37656.0
2019-07-23 10:05:00,104.55,104.58,104.41,104.41,24877.0,84.0322,84.0564,83.9197,83.9197,24877.0
2019-07-23 10:10:00,104.43,104.46,104.34,104.4,11051.0,83.9358,83.9599,83.8635,83.9117,11051.0
2019-07-23 10:15:00,104.4,104.42,104.25,104.28,13374.0,83.9117,83.9278,83.7911,83.8152,13374.0
2019-07-23 10:20:00,104.3,104.31,104.16,104.22,10438.0,83.8313,83.8393,83.7188,83.767,10438.0
2019-07-23 10:25:00,104.22,104.37,104.19,104.36,11228.0,83.767,83.8876,83.7429,83.8795,11228.0
2019-07-23 10:30:00,104.36,104.59,104.35,104.59,13092.0,83.8795,84.0644,83.8715,84.0644,13092.0
2019-07-23 10:35:00,104.63,104.8,104.63,104.72,15774.0,84.0965,84.2332,84.0965,84.1689,15774.0
2019-07-23 10:40:00,104.71,104.85,104.69,104.76,19353.0,84.1608,84.2734,84.1448,84.201,19353.0
2019-07-23 10:45:00,104.77,104.81,104.61,104.75,15505.0,84.2091,84.2412,84.0805,84.193,15505.0
2019-07-23 10:50:00,104.71,104.71,104.58,104.65,12054.0,84.1608,84.1608,84.0564,84.1126,12054.0
2019-07-23 10:55:00,104.63,104.73,104.6,104.7,12363.0,84.0965,84.1769,84.0724,84.1528,12363.0
2019-07-23 11:00:00,104.69,104.72,104.59,104.61,10802.0,84.1448,84.1689,84.0644,84.0805,10802.0
2019-07-23 11:05:00,104.59,104.6,104.45,104.47,10529.0,84.0644,84.0724,83.9519,83.9679,10529.0
2019-07-23 11:10:00,104.48,104.54,104.45,104.52,11220.0,83.976,84.0242,83.9519,84.0081,11220.0
2019-07-23 11:15:00,104.52,104.56,104.44,104.44,10626.0,84.0081,84.0403,83.9438,83.9438,10626.0
2019-07-23 11:20:00,104.45,104.59,104.43,104.5,11933.0,83.9519,84.0644,83.9358,83.9921,11933.0
2019-07-23 11:25:00,104.51,104.53,104.44,104.48,6676.0,84.0001,84.0162,83.9438,83.976,6676.0
2019-07-23 11:30:00,104.48,104.53,104.36,104.37,14583.0,83.976,84.0162,83.8795,83.8876,14583.0
2019-07-23 11:35:00,104.37,104.5,104.37,104.48,10699.0,83.8876,83.9921,83.8876,83.976,10699.0
2019-07-23 11:40:00,104.47,104.55,104.44,104.48,10094.0,83.9679,84.0322,83.9438,83.976,10094.0
2019-07-23 11:45:00,104.47,104.47,104.39,104.4,31483.0,83.9679,83.9679,83.9036,83.9117,31483.0
2019-07-23 11:50:00,104.39,104.42,104.33,104.36,10422.0,83.9036,83.9278,83.8554,83.8795,10422.0
2019-07-23 11:55:00,104.34,104.42,104.27,104.36,13756.0,83.8635,83.9278,83.8072,83.8795,13756.0
2019-07-23 12:00:00,104.34,104.48,104.33,104.44,14320.0,83.8635,83.976,83.8554,83.9438,14320.0
2019-07-23 12:05:00,104.43,104.44,104.32,104.34,25420.0,83.9358,83.9438,83.8474,83.8635,25420.0
2019-07-23 12:10:00,104.33,104.35,104.29,104.3,9111.0,83.8554,83.8715,83.8233,83.8313,9111.0
2019-07-23 12:15:00,104.3,104.31,104.21,104.3,13386.0,83.8313,83.8393,83.759,83.8313,13386.0
2019-07-23 12:20:00,104.29,104.34,104.23,104.27,8739.0,83.8233,83.8635,83.775,83.8072,8739.0
2019-07-23 12:25:00,104.27,104.28,104.13,104.14,18677.0,83.8072,83.8152,83.6947,83.7027,18677.0
2019-07-23 12:30:00,104.15,104.25,104.01,104.19,27113.0,83.7107,83.7911,83.5982,83.7429,27113.0
2019-07-23 12:35:00,104.2,104.38,104.19,104.37,6624.0,83.7509,83.8956,83.7429,83.8876,6624.0
2019-07-23 12:40:00,104.37,104.39,104.34,104.35,5560.0,83.8876,83.9036,83.8635,83.8715,5560.0
2019-07-23 12:45:00,104.36,104.41,104.33,104.36,11946.0,83.8795,83.9197,83.8554,83.8795,11946.0
2019-07-23 12:50:00,104.36,104.46,104.31,104.45,26698.0,83.8795,83.9599,83.8393,83.9519,26698.0
2019-07-23 12:55:00,104.45,104.64,104.44,104.64,25154.0,83.9519,84.1046,83.9438,84.1046,25154.0
2019-07-23 13:00:00,104.64,104.66,104.59,104.62,13347.0,84.1046,84.1207,84.0644,84.0885,13347.0
2019-07-23 13:05:00,104.62,104.63,104.53,104.54,15844.0,84.0885,84.0965,84.0162,84.0242,15844.0
2019-07-23 13:10:00,104.55,104.65,104.52,104.56,11047.0,84.0322,84.1126,84.0081,84.0403,11047.0
2019-07-23 13:15:00,104.57,104.61,104.55,104.57,8807.0,84.0483,84.0805,84.0322,84.0483,8807.0
2019-07-23 13:20:00,104.6,104.6,104.55,104.58,6898.0,84.0724,84.0724,84.0322,84.0564,6898.0
2019-07-23 13:25:00,104.59,104.59,104.42,104.42,18437.0,84.0644,84.0644,83.9278,83.9278,18437.0
2019-07-23 13:30:00,104.43,104.63,104.43,104.6,12867.0,83.9358,84.0965,83.9358,84.0724,12867.0
2019-07-23 13:35:00,104.58,104.59,104.48,104.49,8965.0,84.0564,84.0644,83.976,83.984,8965.0
2019-07-23 13:40:00,104.51,104.79,104.42,104.69,19009.0,84.0001,84.2251,83.9278,84.1448,19009.0
2019-07-23 13:45:00,104.7,104.91,104.7,104.82,23120.0,84.1528,84.3216,84.1528,84.2493,23120.0
2019-07-23 13:50:00,104.81,104.95,104.81,104.91,18951.0,84.2412,84.3537,84.2412,84.3216,18951.0
2019-07-23 13:55:00,104.92,105.17,104.92,105.14,29095.0,84.3296,84.5306,84.3296,84.5065,29095.0
2019-07-23 14:00:00,105.16,105.21,105.01,105.1,17548.0,84.5225,84.5627,84.402,84.4743,17548.0
2019-07-23 14:05:00,105.07,105.19,104.94,104.96,85156.0,84.4502,84.5466,84.3457,84.3618,85156.0
2019-07-23 14:10:00,104.98,105.1,104.89,105.06,14605.0,84.3779,84.4743,84.3055,84.4422,14605.0
2019-07-23 14:15:00,105.07,105.16,105.06,105.12,15206.0,84.4502,84.5225,84.4422,84.4904,15206.0
2019-07-23 14:20:00,105.13,105.21,105.1,105.15,13353.0,84.4984,84.5627,84.4743,84.5145,13353.0
2019-07-23 14:25:00,105.12,105.19,105.04,105.19,10447.0,84.4904,84.5466,84.4261,84.5466,10447.0
2019-07-23 14:30:00,105.18,105.2,105.06,105.07,39969.0,84.5386,84.5547,84.4422,84.4502,39969.0
2019-07-23 14:35:00,105.06,105.07,104.73,104.87,102642.0,84.4422,84.4502,84.1769,84.2894,102642.0
2019-07-23 14:40:00,104.88,104.94,104.86,104.88,16635.0,84.2975,84.3457,84.2814,84.2975,16635.0
2019-07-23 14:45:00,104.88,104.9,104.79,104.8,24627.0,84.2975,84.3136,84.2251,84.2332,24627.0
2019-07-23 14:50:00,104.81,105.03,104.81,104.98,21838.0,84.2412,84.418,84.2412,84.3779,21838.0
2019-07-23 14:55:00,105.0,105.02,104.86,104.97,14396.0,84.3939,84.41,84.2814,84.3698,14396.0
2019-07-23 15:00:00,104.96,104.98,104.88,104.89,18146.0,84.3618,84.3779,84.2975,84.3055,18146.0
2019-07-23 15:05:00,104.89,104.92,104.78,104.88,24733.0,84.3055,84.3296,84.2171,84.2975,24733.0
2019-07-23 15:10:00,104.88,104.93,104.83,104.89,17143.0,84.2975,84.3377,84.2573,84.3055,17143.0
2019-07-23 15:15:00,104.89,104.9,104.82,104.85,17496.0,84.3055,84.3136,84.2493,84.2734,17496.0
2019-07-23 15:20:00,104.83,104.93,104.82,104.88,50925.0,84.2573,84.3377,84.2493,84.2975,50925.0
2019-07-23 15:25:00,104.88,104.96,104.82,104.83,34742.0,84.2975,84.3618,84.2493,84.2573,34742.0
2019-07-23 15:30:00,104.83,105.02,104.82,104.98,34565.0,84.2573,84.41,84.2493,84.3779,34565.0
2019-07-23 15:35:00,104.97,105.04,104.94,104.98,36517.0,84.3698,84.4261,84.3457,84.3779,36517.0
2019-07-23 15:40:00,104.97,105.02,104.89,104.99,60429.0,84.3698,84.41,84.3055,84.3859,60429.0
2019-07-23 15:45:00,104.99,105.24,104.99,105.22,118410.0,84.3859,84.5868,84.3859,84.5708,118410.0
2019-07-23 15:50:00,105.2,105.31,105.19,105.21,185575.0,84.5547,84.6431,84.5466,84.5627,185575.0
2019-07-23 15:55:00,105.22,105.27,105.03,105.24,182865.0,84.5708,84.6109,84.418,84.5868,182865.0
2019-07-24 09:30:00,110.07,112.29,109.61,112.17,406242.0,88.469,90.2533,88.0992,90.1568,406242.0
2019-07-24 09:35:00,112.26,114.28,112.0,114.11,325175.0,90.2292,91.8528,90.0202,91.7161,325175.0
2019-07-24 09:40:00,113.99,114.08,112.7,113.16,240578.0,91.6197,91.692,90.5828,90.9525,240578.0
2019-07-24 09:45:00,113.11,113.99,113.09,113.41,265507.0,90.9124,91.6197,90.8963,91.1535,265507.0
2019-07-24 09:50:00,113.46,113.6,112.81,113.28,179527.0,91.1937,91.3062,90.6712,91.049,179527.0
2019-07-24 09:55:00,113.26,113.9,113.2,113.49,202454.0,91.0329,91.5473,90.9847,91.2178,202454.0
2019-07-24 10:00:00,113.51,114.63,113.48,114.48,460050.0,91.2339,92.1341,91.2097,92.0135,460050.0
2019-07-24 10:05:00,114.44,114.59,114.21,114.47,145375.0,91.9814,92.1019,91.7965,92.0055,145375.0
2019-07-24 10:10:00,114.49,114.73,113.76,114.11,177571.0,92.0215,92.2144,91.4348,91.7161,177571.0
2019-07-24 10:15:00,114.11,114.11,113.81,113.93,121754.0,91.7161,91.7161,91.475,91.5714,121754.0
2019-07-24 10:20:00,113.98,114.3,113.64,114.25,103505.0,91.6116,91.8688,91.3383,91.8286,103505.0
2019-07-24 10:25:00,114.21,114.44,113.78,114.25,109549.0,91.7965,91.9814,91.4509,91.8286,109549.0
2019-07-24 10:30:00,114.24,114.49,114.1,114.39,110071.0,91.8206,92.0215,91.7081,91.9412,110071.0
2019-07-24 10:35:00,114.38,114.55,114.1,114.5,122259.0,91.9331,92.0698,91.7081,92.0296,122259.0
2019-07-24 10:40:00,114.48,114.54,113.85,114.2,129227.0,92.0135,92.0617,91.5071,91.7885,129227.0
2019-07-24 10:45:00,114.2,114.39,113.8,114.01,82233.0,91.7885,91.9412,91.467,91.6357,82233.0
2019-07-24 10:50:00,114.02,114.19,113.87,114.02,118365.0,91.6438,91.7804,91.5232,91.6438,118365.0
2019-07-24 10:55:00,114.04,114.46,114.03,114.41,110034.0,91.6599,91.9974,91.6518,91.9572,110034.0
2019-07-24 11:00:00,114.38,114.73,114.21,114.26,111261.0,91.9331,92.2144,91.7965,91.8367,111261.0
2019-07-24 11:05:00,114.24,114.72,114.19,114.54,199271.0,91.8206,92.2064,91.7804,92.0617,199271.0
2019-07-24 11:10:00,114.54,114.83,114.4,114.75,210841.0,92.0617,92.2948,91.9492,92.2305,210841.0
2019-07-24 11:15:00,114.73,114.73,113.78,113.87,343184.0,92.2144,92.2144,91.4509,91.5232,343184.0
2019-07-24 11:20:00,113.88,114.11,113.73,114.05,142097.0,91.5313,91.7161,91.4107,91.6679,142097.0
2019-07-24 11:25:00,114.04,114.29,113.87,113.88,87257.0,91.6599,91.8608,91.5232,91.5313,87257.0
2019-07-24 11:30:00,113.89,114.25,113.85,114.11,88237.0,91.5393,91.8286,91.5071,91.7161,88237.0
2019-07-24 11:35:00,114.1,114.37,114.07,114.3,41753.0,91.7081,91.9251,91.684,91.8688,41753.0
2019-07-24 11:40:00,114.3,114.34,113.95,114.05,85289.0,91.8688,91.901,91.5875,91.6679,85289.0
2019-07-24 11:45:00,114.06,114.25,114.04,114.05,47910.0,91.6759,91.8286,91.6599,91.6679,47910.0
2019-07-24 11:50:00,114.05,114.1,113.78,113.82,165600.0,91.6679,91.7081,91.4509,91.483,165600.0
2019-07-24 11:55:00,113.81,114.01,113.75,113.81,47657.0,91.475,91.6357,91.4268,91.475,47657.0
2019-07-24 12:00:00,113.82,113.85,113.46,113.63,107333.0,91.483,91.5071,91.1937,91.3303,107333.0
2019-07-24 12:05:00,113.64,113.72,113.51,113.72,66124.0,91.3383,91.4027,91.2339,91.4027,66124.0
2019-07-24 12:10:00,113.72,113.74,113.27,113.27,100902.0,91.4027,91.4187,91.041,91.041,100902.0
2019-07-24 12:15:00,113.3,113.39,113.09,113.31,107937.0,91.0651,91.1374,90.8963,91.0731,107937.0
2019-07-24 12:20:00,113.28,113.53,113.16,113.53,77915.0,91.049,91.2499,90.9525,91.2499,77915.0
2019-07-24 12:25:00,113.51,113.62,113.33,113.33,57759.0,91.2339,91.3223,91.0892,91.0892,57759.0
2019-07-24 12:30:00,113.33,113.34,113.14,113.25,65018.0,91.0892,91.0972,90.9365,91.0249,65018.0
2019-07-24 12:35:00,113.25,113.44,113.23,113.29,70729.0,91.0249,91.1776,91.0088,91.057,70729.0
2019-07-24 12:40:00,113.31,113.46,113.25,113.37,47497.0,91.0731,91.1937,91.0249,91.1213,47497.0
2019-07-24 12:45:00,113.38,113.4,113.23,113.36,47534.0,91.1294,91.1454,91.0088,91.1133,47534.0
2019-07-24 12:50:00,113.36,113.46,113.17,113.44,49171.0,91.1133,91.1937,90.9606,91.1776,49171.0
2019-07-24 12:55:00,113.45,113.53,113.25,113.28,85681.0,91.1856,91.2499,91.0249,91.049,85681.0
2019-07-24 13:00:00,113.25,113.33,113.21,113.33,30760.0,91.0249,91.0892,90.9927,91.0892,30760.0
2019-07-24 13:05:00,113.33,113.36,113.23,113.27,43025.0,91.0892,91.1133,91.0088,91.041,43025.0
2019-07-24 13:10:00,113.26,113.49,113.23,113.46,62419.0,91.0329,91.2178,91.0088,91.1937,62419.0
2019-07-24 13:15:00,113.47,113.88,113.47,113.84,106536.0,91.2017,91.5313,91.2017,91.4991,106536.0
2019-07-24 13:20:00,113.85,114.08,113.79,114.05,122737.0,91.5071,91.692,91.4589,91.6679,122737.0
2019-07-24 13:25:00,114.07,114.38,114.02,114.36,154727.0,91.684,91.9331,91.6438,91.9171,154727.0
2019-07-24 13:30:00,114.38,114.42,114.0,114.4,79841.0,91.9331,91.9653,91.6277,91.9492,79841.0
2019-07-24 13:35:00,114.39,114.44,113.91,113.96,80673.0,91.9412,91.9814,91.5554,91.5956,80673.0
2019-07-24 13:40:00,113.94,114.02,113.62,113.62,52031.0,91.5795,91.6438,91.3223,91.3223,52031.0
2019-07-24 13:45:00,113.62,113.85,113.57,113.84,98200.0,91.3223,91.5071,91.2821,91.4991,98200.0
2019-07-24 13:50:00,113.87,113.87,113.32,113.66,98226.0,91.5232,91.5232,91.0811,91.3544,98226.0
2019-07-24 13:55:00,113.65,113.76,113.59,113.76,48129.0,91.3464,91.4348,91.2982,91.4348,48129.0
2019-07-24 14:00:00,113.76,114.2,113.67,114.2,77218.0,91.4348,91.7885,91.3625,91.7885,77218.0
2019-07-24 14:05:00,114.21,114.47,114.19,114.27,100961.0,91.7965,92.0055,91.7804,91.8447,100961.0
2019-07-24 14:10:00,114.27,114.32,114.16,114.18,64934.0,91.8447,91.8849,91.7563,91.7724,64934.0
2019-07-24 14:15:00,114.19,114.46,114.18,114.34,74469.0,91.7804,91.9974,91.7724,91.901,74469.0
2019-07-24 14:20:00,114.32,114.34,114.04,114.14,90288.0,91.8849,91.901,91.6599,91.7402,90288.0
2019-07-24 14:25:00,114.15,114.32,114.12,114.21,62287.0,91.7483,91.8849,91.7242,91.7965,62287.0
2019-07-24 14:30:00,114.21,114.47,114.21,114.47,94013.0,91.7965,92.0055,91.7965,92.0055,94013.0
2019-07-24 14:35:00,114.49,114.62,114.44,114.53,73170.0,92.0215,92.126,91.9814,92.0537,73170.0
2019-07-24 14:40:00,114.53,114.82,114.51,114.77,67785.0,92.0537,92.2868,92.0376,92.2466,67785.0
2019-07-24 14:45:00,114.75,114.84,114.25,114.32,199247.0,92.2305,92.3029,91.8286,91.8849,199247.0
2019-07-24 14:50:00,114.32,114.56,114.27,114.51,73837.0,91.8849,92.0778,91.8447,92.0376,73837.0
2019-07-24 14:55:00,114.52,114.59,114.45,114.59,59243.0,92.0457,92.1019,91.9894,92.1019,59243.0
2019-07-24 15:00:00,114.56,114.56,114.23,114.37,99717.0,92.0778,92.0778,91.8126,91.9251,99717.0
2019-07-24 15:05:00,114.37,114.52,114.35,114.51,78561.0,91.9251,92.0457,91.909,92.0376,78561.0
2019-07-24 15:10:00,114.52,114.77,114.52,114.61,70839.0,92.0457,92.2466,92.0457,92.118,70839.0
2019-07-24 15:15:00,114.61,114.74,114.6,114.74,110256.0,92.118,92.2225,92.11,92.2225,110256.0
2019-07-24 15:20:00,114.73,114.79,114.69,114.76,63400.0,92.2144,92.2627,92.1823,92.2386,63400.0
2019-07-24 15:25:00,114.76,115.0,114.75,114.99,161418.0,92.2386,92.4315,92.2305,92.4234,161418.0
2019-07-24 15:30:00,114.98,114.99,114.47,114.71,207977.0,92.4154,92.4234,92.0055,92.1984,207977.0
2019-07-24 15:35:00,114.72,115.05,114.6,114.64,222076.0,92.2064,92.4716,92.11,92.1421,222076.0
2019-07-24 15:40:00,114.63,114.84,114.53,114.78,115034.0,92.1341,92.3029,92.0537,92.2546,115034.0
2019-07-24 15:45:00,114.78,114.79,114.41,114.68,128082.0,92.2546,92.2627,91.9572,92.1743,128082.0
2019-07-24 15:50:00,114.68,114.69,114.47,114.59,167663.0,92.1743,92.1823,92.0055,92.1019,167663.0
2019-07-24 15:55:00,114.59,114.67,114.36,114.39,376715.0,92.1019,92.1662,91.9171,91.9412,376715.0
2019-07-25 09:30:00,115.3,115.71,115.26,115.51,180733.0,92.6726,93.0021,92.6404,92.8414,180733.0
2019-07-25 09:35:00,115.56,115.84,114.88,115.84,117782.0,92.8816,93.1066,92.335,93.1066,117782.0
2019-07-25 09:40:00,115.79,116.18,115.76,116.02,156696.0,93.0664,93.3799,93.0423,93.2513,156696.0
2019-07-25 09:45:00,116.06,116.31,115.54,116.07,133134.0,93.2834,93.4844,92.8655,93.2915,133134.0
2019-07-25 09:50:00,116.05,116.61,115.99,116.6,134397.0,93.2754,93.7255,93.2272,93.7175,134397.0
2019-07-25 09:55:00,116.52,116.95,116.34,116.57,293439.0,93.6532,93.9988,93.5085,93.6933,293439.0
2019-07-25 10:00:00,116.52,116.55,116.03,116.28,87605.0,93.6532,93.6773,93.2593,93.4603,87605.0
2019-07-25 10:05:00,116.26,116.85,116.25,116.75,153884.0,93.4442,93.9184,93.4361,93.838,153884.0
2019-07-25 10:10:00,116.81,117.37,116.72,117.14,237938.0,93.8862,94.3363,93.8139,94.1515,237938.0
2019-07-25 10:15:00,117.17,117.55,116.88,117.54,143777.0,94.1756,94.481,93.9425,94.473,143777.0
2019-07-25 10:20:00,117.55,117.76,117.38,117.7,116751.0,94.481,94.6498,94.3444,94.6016,116751.0
2019-07-25 10:25:00,117.72,117.91,117.67,117.85,111541.0,94.6177,94.7704,94.5775,94.7221,111541.0
2019-07-25 10:30:00,117.84,118.05,117.7,117.9,190563.0,94.7141,94.8829,94.6016,94.7623,190563.0
2019-07-25 10:35:00,117.9,117.93,117.4,117.56,92664.0,94.7623,94.7864,94.3605,94.4891,92664.0
2019-07-25 10:40:00,117.57,117.66,117.28,117.51,83511.0,94.4971,94.5694,94.264,94.4489,83511.0
2019-07-25 10:45:00,117.5,117.65,117.2,117.46,56398.0,94.4408,94.5614,94.1997,94.4087,56398.0
2019-07-25 10:50:00,117.43,117.5,116.96,117.0,68704.0,94.3846,94.4408,94.0068,94.039,68704.0
2019-07-25 10:55:00,116.98,117.1,116.82,116.97,78849.0,94.0229,94.1193,93.8943,94.0148,78849.0
2019-07-25 11:00:00,116.95,117.19,116.89,117.19,55350.0,93.9988,94.1917,93.9505,94.1917,55350.0
2019-07-25 11:05:00,117.15,117.42,117.13,117.27,68588.0,94.1595,94.3765,94.1434,94.256,68588.0
2019-07-25 11:10:00,117.29,117.48,117.28,117.42,48851.0,94.272,94.4248,94.264,94.3765,48851.0
2019-07-25 11:15:00,117.43,117.43,117.02,117.16,46740.0,94.3846,94.3846,94.055,94.1676,46740.0
2019-07-25 11:20:00,117.16,117.19,117.0,117.09,57623.0,94.1676,94.1917,94.039,94.1113,57623.0
2019-07-25 11:25:00,117.09,117.21,116.97,117.02,98067.0,94.1113,94.2077,94.0148,94.055,98067.0
2019-07-25 11:30:00,117.01,117.11,116.94,117.0,48965.0,94.047,94.1274,93.9907,94.039,48965.0
2019-07-25 11:35:00,116.98,117.03,116.7,117.0,59139.0,94.0229,94.0631,93.7978,94.039,59139.0
2019-07-25 11:40:00,116.97,117.07,116.89,116.93,45313.0,94.0148,94.0952,93.9505,93.9827,45313.0
2019-07-25 11:45:00,116.96,116.96,116.74,116.89,51079.0,94.0068,94.0068,93.83,93.9505,51079.0
2019-07-25 11:50:00,116.9,116.94,116.53,116.65,55067.0,93.9586,93.9907,93.6612,93.7576,55067.0
2019-07-25 11:55:00,116.63,116.67,116.04,116.18,101187.0,93.7416,93.7737,93.2674,93.3799,101187.0
2019-07-25 12:00:00,116.17,116.33,116.14,116.18,74968.0,93.3718,93.5004,93.3477,93.3799,74968.0
2019-07-25 12:05:00,116.17,116.36,116.17,116.3,49287.0,93.3718,93.5246,93.3718,93.4763,49287.0
2019-07-25 12:10:00,116.3,116.43,116.28,116.34,59624.0,93.4763,93.5808,93.4603,93.5085,59624.0
2019-07-25 12:15:00,116.34,116.68,116.34,116.68,43440.0,93.5085,93.7818,93.5085,93.7818,43440.0
2019-07-25 12:20:00,116.67,116.86,116.6,116.82,63007.0,93.7737,93.9264,93.7175,93.8943,63007.0
2019-07-25 12:25:00,116.82,116.92,116.8,116.91,60372.0,93.8943,93.9747,93.8782,93.9666,60372.0
2019-07-25 12:30:00,116.9,117.01,116.83,116.87,84590.0,93.9586,94.047,93.9023,93.9345,84590.0
2019-07-25 12:35:00,116.87,117.03,116.8,116.91,89049.0,93.9345,94.0631,93.8782,93.9666,89049.0
2019-07-25 12:40:00,116.89,116.9,116.59,116.7,78011.0,93.9505,93.9586,93.7094,93.7978,78011.0
2019-07-25 12:45:00,116.7,116.87,116.66,116.85,37986.0,93.7978,93.9345,93.7657,93.9184,37986.0
2019-07-25 12:50:00,116.84,116.88,116.79,116.87,68652.0,93.9104,93.9425,93.8702,93.9345,68652.0
2019-07-25 12:55:00,116.87,116.98,116.7,116.7,25498.0,93.9345,94.0229,93.7978,93.7978,25498.0
2019-07-25 13:00:00,116.69,116.9,116.47,116.89,88251.0,93.7898,93.9586,93.613,93.9505,88251.0
2019-07-25 13:05:00,116.88,117.1,116.75,117.04,42901.0,93.9425,94.1193,93.838,94.0711,42901.0
2019-07-25 13:10:00,117.03,117.12,117.0,117.08,36228.0,94.0631,94.1354,94.039,94.1033,36228.0
2019-07-25 13:15:00,117.08,117.42,117.08,117.35,85233.0,94.1033,94.3765,94.1033,94.3203,85233.0
2019-07-25 13:20:00,117.33,117.37,117.19,117.2,35094.0,94.3042,94.3363,94.1917,94.1997,35094.0
2019-07-25 13:25:00,117.21,117.29,117.07,117.29,35005.0,94.2077,94.272,94.0952,94.272,35005.0
2019-07-25 13:30:00,117.29,117.47,117.28,117.36,40024.0,94.272,94.4167,94.264,94.3283,40024.0
2019-07-25 13:35:00,117.35,117.38,117.1,117.12,32403.0,94.3203,94.3444,94.1193,94.1354,32403.0
2019-07-25 13:40:00,117.11,117.26,117.09,117.19,27541.0,94.1274,94.2479,94.1113,94.1917,27541.0
2019-07-25 13:45:00,117.17,117.24,117.02,117.1,27969.0,94.1756,94.2319,94.055,94.1193,27969.0
2019-07-25 13:50:00,117.1,117.12,116.98,117.12,21303.0,94.1193,94.1354,94.0229,94.1354,21303.0
2019-07-25 13:55:00,117.1,117.25,117.07,117.1,28656.0,94.1193,94.2399,94.0952,94.1193,28656.0
2019-07-25 14:00:00,117.09,117.26,117.09,117.19,42063.0,94.1113,94.2479,94.1113,94.1917,42063.0
2019-07-25 14:05:00,117.19,117.26,117.09,117.19,22667.0,94.1917,94.2479,94.1113,94.1917,22667.0
2019-07-25 14:10:00,117.2,117.39,117.18,117.26,29855.0,94.1997,94.3524,94.1836,94.2479,29855.0
2019-07-25 14:15:00,117.25,117.32,117.19,117.24,24905.0,94.2399,94.2962,94.1917,94.2319,24905.0
2019-07-25 14:20:00,117.25,117.32,117.1,117.16,27620.0,94.2399,94.2962,94.1193,94.1676,27620.0
2019-07-25 14:25:00,117.18,117.19,117.07,117.1,35862.0,94.1836,94.1917,94.0952,94.1193,35862.0
2019-07-25 14:30:00,117.1,117.27,117.07,117.19,39252.0,94.1193,94.256,94.0952,94.1917,39252.0
2019-07-25 14:35:00,117.19,117.32,117.14,117.25,144914.0,94.1917,94.2962,94.1515,94.2399,144914.0
2019-07-25 14:40:00,117.24,117.25,117.11,117.21,52994.0,94.2319,94.2399,94.1274,94.2077,52994.0
2019-07-25 14:45:00,117.2,117.21,117.09,117.12,49881.0,94.1997,94.2077,94.1113,94.1354,49881.0
2019-07-25 14:50:00,117.12,117.17,117.1,117.13,39814.0,94.1354,94.1756,94.1193,94.1434,39814.0
2019-07-25 14:55:00,117.11,117.33,117.08,117.28,54873.0,94.1274,94.3042,94.1033,94.264,54873.0
2019-07-25 15:00:00,117.28,117.46,117.23,117.24,48524.0,94.264,94.4087,94.2238,94.2319,48524.0
2019-07-25 15:05:00,117.24,117.33,117.18,117.31,36705.0,94.2319,94.3042,94.1836,94.2881,36705.0
2019-07-25 15:10:00,117.3,117.42,117.27,117.42,34997.0,94.2801,94.3765,94.256,94.3765,34997.0
2019-07-25 15:15:00,117.42,117.48,117.34,117.41,65072.0,94.3765,94.4248,94.3122,94.3685,65072.0
2019-07-25 15:20:00,117.4,117.42,117.18,117.37,84264.0,94.3605,94.3765,94.1836,94.3363,84264.0
2019-07-25 15:25:00,117.38,117.48,117.38,117.46,65902.0,94.3444,94.4248,94.3444,94.4087,65902.0
2019-07-25 15:30:00,117.46,117.5,117.4,117.47,119394.0,94.4087,94.4408,94.3605,94.4167,119394.0
2019-07-25 15:35:00,117.46,117.54,117.32,117.36,112946.0,94.4087,94.473,94.2962,94.3283,112946.0
2019-07-25 15:40:00,117.35,117.67,117.33,117.55,147823.0,94.3203,94.5775,94.3042,94.481,147823.0
2019-07-25 15:45:00,117.54,117.63,117.46,117.63,124284.0,94.473,94.5453,94.4087,94.5453,124284.0
2019-07-25 15:50:00,117.62,117.78,117.52,117.75,168434.0,94.5373,94.6659,94.4569,94.6418,168434.0
2019-07-25 15:55:00,117.75,118.29,117.6,118.26,859241.0,94.6418,95.0758,94.5212,95.0517,859241.0
2019-07-26 09:30:00,117.48,118.47,117.44,117.63,234609.0,94.4248,95.2205,94.3926,94.5453,234609.0
2019-07-26 09:35:00,117.63,118.0,117.5,118.0,102161.0,94.5453,94.8427,94.4408,94.8427,102161.0
2019-07-26 09:40:00,118.01,118.5,117.87,117.92,89631.0,94.8507,95.2446,94.7382,94.7784,89631.0
2019-07-26 09:45:00,117.94,118.22,117.88,118.13,77903.0,94.7945,95.0195,94.7463,94.9472,77903.0
2019-07-26 09:50:00,118.14,118.65,118.12,118.63,61420.0,94.9552,95.3651,94.9392,95.3491,61420.0
2019-07-26 09:55:00,118.65,118.69,118.41,118.42,640987.0,95.3651,95.3973,95.1722,95.1803,640987.0
2019-07-26 10:00:00,118.44,118.59,118.26,118.29,80295.0,95.1964,95.3169,95.0517,95.0758,80295.0
2019-07-26 10:05:00,118.26,118.4,118.18,118.31,88819.0,95.0517,95.1642,94.9874,95.0919,88819.0
2019-07-26 10:10:00,118.3,118.54,118.25,118.48,117019.0,95.0838,95.2767,95.0436,95.2285,117019.0
2019-07-26 10:15:00,118.46,118.68,118.46,118.64,47555.0,95.2124,95.3893,95.2124,95.3571,47555.0
2019-07-26 10:20:00,118.63,119.16,118.6,119.11,81187.0,95.3491,95.7751,95.325,95.7349,81187.0
2019-07-26 10:25:00,119.1,119.21,118.98,119.02,71559.0,95.7268,95.8152,95.6304,95.6625,71559.0
2019-07-26 10:30:00,119.01,119.46,118.97,119.39,156843.0,95.6545,96.0162,95.6223,95.9599,156843.0
2019-07-26 10:35:00,119.44,119.47,119.23,119.27,107776.0,96.0001,96.0242,95.8313,95.8635,107776.0
2019-07-26 10:40:00,119.26,119.7,119.26,119.67,94250.0,95.8554,96.2091,95.8554,96.185,94250.0
2019-07-26 10:45:00,119.66,119.71,119.52,119.66,74418.0,96.1769,96.2171,96.0644,96.1769,74418.0
2019-07-26 10:50:00,119.65,119.99,119.55,119.87,547360.0,96.1689,96.4422,96.0885,96.3457,547360.0
2019-07-26 10:55:00,119.87,119.99,119.55,119.6,75500.0,96.3457,96.4422,96.0885,96.1287,75500.0
2019-07-26 11:00:00,119.58,119.66,119.4,119.64,115493.0,96.1126,96.1769,95.968,96.1609,115493.0
2019-07-26 11:05:00,119.63,119.92,119.6,119.91,81452.0,96.1528,96.3859,96.1287,96.3779,81452.0
2019-07-26 11:10:00,119.92,119.99,119.89,119.95,68182.0,96.3859,96.4422,96.3618,96.41,68182.0
2019-07-26 11:15:00,119.96,120.18,119.91,120.05,267767.0,96.4181,96.5949,96.3779,96.4904,267767.0
2019-07-26 11:20:00,120.05,120.07,119.95,120.02,74093.0,96.4904,96.5065,96.41,96.4663,74093.0
2019-07-26 11:25:00,120.0,120.11,119.98,120.04,119694.0,96.4502,96.5386,96.4341,96.4824,119694.0
2019-07-26 11:30:00,120.04,120.12,119.99,120.05,83514.0,96.4824,96.5467,96.4422,96.4904,83514.0
2019-07-26 11:35:00,120.04,120.1,119.98,120.06,83743.0,96.4824,96.5306,96.4341,96.4984,83743.0
2019-07-26 11:40:00,120.06,120.06,119.71,119.72,47515.0,96.4984,96.4984,96.2171,96.2252,47515.0
2019-07-26 11:45:00,119.71,120.09,119.71,120.08,36126.0,96.2171,96.5225,96.2171,96.5145,36126.0
2019-07-26 11:50:00,120.09,120.28,120.05,120.28,50428.0,96.5225,96.6753,96.4904,96.6753,50428.0
2019-07-26 11:55:00,120.28,120.38,120.27,120.33,44975.0,96.6753,96.7556,96.6672,96.7154,44975.0
2019-07-26 12:00:00,120.32,120.34,120.19,120.28,75548.0,96.7074,96.7235,96.6029,96.6753,75548.0
2019-07-26 12:05:00,120.28,120.28,119.97,120.1,46692.0,96.6753,96.6753,96.4261,96.5306,46692.0
2019-07-26 12:10:00,120.1,120.15,119.96,120.04,24666.0,96.5306,96.5708,96.4181,96.4824,24666.0
2019-07-26 12:15:00,120.04,120.04,119.83,119.91,31830.0,96.4824,96.4824,96.3136,96.3779,31830.0
2019-07-26 12:20:00,119.91,120.03,119.87,120.02,26963.0,96.3779,96.4743,96.3457,96.4663,26963.0
2019-07-26 12:25:00,120.02,120.04,119.97,120.0,31259.0,96.4663,96.4824,96.4261,96.4502,31259.0
2019-07-26 12:30:00,120.0,120.04,119.92,119.98,48632.0,96.4502,96.4824,96.3859,96.4341,48632.0
2019-07-26 12:35:00,119.97,120.26,119.97,120.26,56680.0,96.4261,96.6592,96.4261,96.6592,56680.0
2019-07-26 12:40:00,120.25,120.34,120.15,120.34,54274.0,96.6511,96.7235,96.5708,96.7235,54274.0
2019-07-26 12:45:00,120.33,120.34,120.2,120.32,39607.0,96.7154,96.7235,96.611,96.7074,39607.0
2019-07-26 12:50:00,120.33,120.36,120.3,120.34,45960.0,96.7154,96.7396,96.6913,96.7235,45960.0
2019-07-26 12:55:00,120.34,120.5,120.33,120.48,62603.0,96.7235,96.8521,96.7154,96.836,62603.0
2019-07-26 13:00:00,120.48,120.53,120.39,120.39,25120.0,96.836,96.8762,96.7637,96.7637,25120.0
2019-07-26 13:05:00,120.42,120.42,120.29,120.3,28447.0,96.7878,96.7878,96.6833,96.6913,28447.0
2019-07-26 13:10:00,120.31,120.34,120.24,120.31,25538.0,96.6994,96.7235,96.6431,96.6994,25538.0
2019-07-26 13:15:00,120.31,120.35,120.27,120.3,15967.0,96.6994,96.7315,96.6672,96.6913,15967.0
2019-07-26 13:20:00,120.3,120.4,120.18,120.39,42936.0,96.6913,96.7717,96.5949,96.7637,42936.0
2019-07-26 13:25:00,120.39,120.41,120.34,120.41,18206.0,96.7637,96.7797,96.7235,96.7797,18206.0
2019-07-26 13:30:00,120.41,120.43,120.37,120.41,13313.0,96.7797,96.7958,96.7476,96.7797,13313.0
2019-07-26 13:35:00,120.41,120.45,120.36,120.37,15489.0,96.7797,96.8119,96.7396,96.7476,15489.0
2019-07-26 13:40:00,120.37,120.38,120.05,120.08,82369.0,96.7476,96.7556,96.4904,96.5145,82369.0
2019-07-26 13:45:00,120.08,120.17,120.07,120.14,24347.0,96.5145,96.5868,96.5065,96.5627,24347.0
2019-07-26 13:50:00,120.14,120.15,120.01,120.13,42825.0,96.5627,96.5708,96.4582,96.5547,42825.0
2019-07-26 13:55:00,120.14,120.24,120.11,120.18,30537.0,96.5627,96.6431,96.5386,96.5949,30537.0
2019-07-26 14:00:00,120.18,120.3,120.17,120.25,22933.0,96.5949,96.6913,96.5868,96.6511,22933.0
2019-07-26 14:05:00,120.25,120.42,120.23,120.41,31079.0,96.6511,96.7878,96.6351,96.7797,31079.0
2019-07-26 14:10:00,120.42,120.45,120.4,120.41,28927.0,96.7878,96.8119,96.7717,96.7797,28927.0
2019-07-26 14:15:00,120.41,120.47,120.4,120.41,25776.0,96.7797,96.828,96.7717,96.7797,25776.0
2019-07-26 14:20:00,120.41,120.56,120.4,120.56,38509.0,96.7797,96.9003,96.7717,96.9003,38509.0
2019-07-26 14:25:00,120.57,120.67,120.57,120.62,44882.0,96.9083,96.9887,96.9083,96.9485,44882.0
2019-07-26 14:30:00,120.62,120.75,120.59,120.75,43210.0,96.9485,97.053,96.9244,97.053,43210.0
2019-07-26 14:35:00,120.74,121.01,120.73,120.93,124190.0,97.045,97.262,97.0369,97.1977,124190.0
2019-07-26 14:40:00,120.93,121.0,120.93,120.97,33586.0,97.1977,97.254,97.1977,97.2299,33586.0
2019-07-26 14:45:00,120.96,121.1,120.95,121.03,39386.0,97.2218,97.3343,97.2138,97.2781,39386.0
2019-07-26 14:50:00,121.03,121.09,121.0,121.02,42246.0,97.2781,97.3263,97.254,97.27,42246.0
2019-07-26 14:55:00,121.02,121.08,121.01,121.04,30472.0,97.27,97.3183,97.262,97.2861,30472.0
2019-07-26 15:00:00,121.05,121.19,121.03,121.18,109806.0,97.2942,97.4067,97.2781,97.3986,109806.0
2019-07-26 15:05:00,121.19,121.3,121.14,121.27,127292.0,97.4067,97.4951,97.3665,97.471,127292.0
2019-07-26 15:10:00,121.27,121.27,121.18,121.24,50722.0,97.471,97.471,97.3986,97.4469,50722.0
2019-07-26 15:15:00,121.24,121.25,121.18,121.22,51623.0,97.4469,97.4549,97.3986,97.4308,51623.0
2019-07-26 15:20:00,121.22,121.25,121.19,121.2,67832.0,97.4308,97.4549,97.4067,97.4147,67832.0
2019-07-26 15:25:00,121.2,121.25,121.16,121.2,70582.0,97.4147,97.4549,97.3826,97.4147,70582.0
2019-07-26 15:30:00,121.2,121.23,120.85,120.91,64258.0,97.4147,97.4388,97.1334,97.1816,64258.0
2019-07-26 15:35:00,120.92,120.96,120.64,120.65,145641.0,97.1897,97.2218,96.9646,96.9726,145641.0
2019-07-26 15:40:00,120.66,120.73,120.63,120.71,121857.0,96.9807,97.0369,96.9566,97.0209,121857.0
2019-07-26 15:45:00,120.71,120.71,120.62,120.66,94145.0,97.0209,97.0209,96.9485,96.9807,94145.0
2019-07-26 15:50:00,120.66,120.79,120.57,120.59,187440.0,96.9807,97.0852,96.9083,96.9244,187440.0
2019-07-26 15:55:00,120.59,120.86,120.58,120.62,283725.0,96.9244,97.1414,96.9164,96.9485,283725.0
2019-07-29 09:30:00,119.38,119.77,119.26,119.31,156297.0,95.9519,96.2653,95.8554,95.8956,156297.0
2019-07-29 09:35:00,119.33,119.55,119.08,119.15,78718.0,95.9117,96.0885,95.7108,95.767,78718.0
2019-07-29 09:40:00,119.16,119.42,119.05,119.27,44144.0,95.7751,95.984,95.6866,95.8635,44144.0
2019-07-29 09:45:00,119.3,119.71,119.22,119.62,60156.0,95.8876,96.2171,95.8233,96.1448,60156.0
2019-07-29 09:50:00,119.64,119.8,118.95,119.01,70368.0,96.1609,96.2895,95.6063,95.6545,70368.0
2019-07-29 09:55:00,119.0,119.07,118.76,118.84,39465.0,95.6465,95.7027,95.4536,95.5179,39465.0
2019-07-29 10:00:00,118.84,118.99,118.73,118.74,41008.0,95.5179,95.6384,95.4294,95.4375,41008.0
2019-07-29 10:05:00,118.72,118.85,118.5,118.57,58291.0,95.4214,95.5259,95.2446,95.3008,58291.0
2019-07-29 10:10:00,118.59,118.83,118.57,118.57,59308.0,95.3169,95.5098,95.3008,95.3008,59308.0
2019-07-29 10:15:00,118.56,118.91,118.53,118.86,37269.0,95.2928,95.5741,95.2687,95.5339,37269.0
2019-07-29 10:20:00,118.86,118.88,118.63,118.7,33265.0,95.5339,95.55,95.3491,95.4053,33265.0
2019-07-29 10:25:00,118.71,118.81,118.51,118.63,44217.0,95.4134,95.4937,95.2526,95.3491,44217.0
2019-07-29 10:30:00,118.63,118.75,118.53,118.68,42946.0,95.3491,95.4455,95.2687,95.3893,42946.0
2019-07-29 10:35:00,118.72,118.75,118.58,118.65,32027.0,95.4214,95.4455,95.3089,95.3651,32027.0
2019-07-29 10:40:00,118.64,118.97,118.62,118.89,31715.0,95.3571,95.6223,95.341,95.558,31715.0
2019-07-29 10:45:00,118.91,118.91,118.77,118.87,33203.0,95.5741,95.5741,95.4616,95.542,33203.0
2019-07-29 10:50:00,118.88,118.93,118.8,118.87,99427.0,95.55,95.5902,95.4857,95.542,99427.0
2019-07-29 10:55:00,118.88,118.9,118.74,118.85,50544.0,95.55,95.5661,95.4375,95.5259,50544.0
2019-07-29 11:00:00,118.89,118.89,118.71,118.71,23409.0,95.558,95.558,95.4134,95.4134,23409.0
2019-07-29 11:05:00,118.72,118.73,118.44,118.54,34660.0,95.4214,95.4294,95.1964,95.2767,34660.0
2019-07-29 11:10:00,118.52,118.62,118.46,118.55,23277.0,95.2607,95.341,95.2124,95.2848,23277.0
2019-07-29 11:15:00,118.54,118.54,118.45,118.47,26764.0,95.2767,95.2767,95.2044,95.2205,26764.0
2019-07-29 11:20:00,118.47,118.51,118.21,118.24,23669.0,95.2205,95.2526,95.0115,95.0356,23669.0
2019-07-29 11:25:00,118.22,118.3,118.1,118.28,56057.0,95.0195,95.0838,94.9231,95.0678,56057.0
2019-07-29 11:30:00,118.31,118.49,118.3,118.45,47477.0,95.0919,95.2365,95.0838,95.2044,47477.0
2019-07-29 11:35:00,118.44,118.54,118.41,118.51,15157.0,95.1964,95.2767,95.1722,95.2526,15157.0
2019-07-29 11:40:00,118.5,118.6,118.44,118.54,43912.0,95.2446,95.325,95.1964,95.2767,43912.0
2019-07-29 11:45:00,118.56,118.6,118.49,118.52,22211.0,95.2928,95.325,95.2365,95.2607,22211.0
2019-07-29 11:50:00,118.51,118.52,118.35,118.4,19046.0,95.2526,95.2607,95.124,95.1642,19046.0
2019-07-29 11:55:00,118.37,118.52,118.37,118.44,48549.0,95.1401,95.2607,95.1401,95.1964,48549.0
2019-07-29 12:00:00,118.44,118.44,118.28,118.34,18300.0,95.1964,95.1964,95.0678,95.116,18300.0
2019-07-29 12:05:00,118.34,118.44,118.31,118.42,18971.0,95.116,95.1964,95.0919,95.1803,18971.0
2019-07-29 12:10:00,118.43,118.44,118.24,118.24,20419.0,95.1883,95.1964,95.0356,95.0356,20419.0
2019-07-29 12:15:00,118.24,118.24,118.16,118.24,15108.0,95.0356,95.0356,94.9713,95.0356,15108.0
2019-07-29 12:20:00,118.24,118.33,118.17,118.33,31448.0,95.0356,95.1079,94.9793,95.1079,31448.0
2019-07-29 12:25:00,118.33,118.35,118.28,118.34,24537.0,95.1079,95.124,95.0678,95.116,24537.0
2019-07-29 12:30:00,118.34,118.43,118.27,118.42,17631.0,95.116,95.1883,95.0597,95.1803,17631.0
2019-07-29 12:35:00,118.41,118.49,118.39,118.44,14416.0,95.1722,95.2365,95.1562,95.1964,14416.0
2019-07-29 12:40:00,118.44,118.54,118.37,118.51,23436.0,95.1964,95.2767,95.1401,95.2526,23436.0
2019-07-29 12:45:00,118.51,118.51,118.38,118.38,13989.0,95.2526,95.2526,95.1481,95.1481,13989.0
2019-07-29 12:50:00,118.38,118.42,118.33,118.34,16723.0,95.1481,95.1803,95.1079,95.116,16723.0
2019-07-29 12:55:00,118.35,118.43,118.35,118.42,11779.0,95.124,95.1883,95.124,95.1803,11779.0
2019-07-29 13:00:00,118.41,118.63,118.4,118.62,62254.0,95.1722,95.3491,95.1642,95.341,62254.0
2019-07-29 13:05:00,118.62,118.64,118.48,118.51,22800.0,95.341,95.3571,95.2285,95.2526,22800.0
2019-07-29 13:10:00,118.51,118.68,118.5,118.65,22395.0,95.2526,95.3893,95.2446,95.3651,22395.0
2019-07-29 13:15:00,118.66,118.76,118.64,118.66,12262.0,95.3732,95.4536,95.3571,95.3732,12262.0
2019-07-29 13:20:00,118.66,118.77,118.65,118.76,21746.0,95.3732,95.4616,95.3651,95.4536,21746.0
2019-07-29 13:25:00,118.77,118.85,118.72,118.82,20358.0,95.4616,95.5259,95.4214,95.5018,20358.0
2019-07-29 13:30:00,118.82,118.96,118.81,118.91,17915.0,95.5018,95.6143,95.4937,95.5741,17915.0
2019-07-29 13:35:00,118.9,118.91,118.74,118.84,11516.0,95.5661,95.5741,95.4375,95.5179,11516.0
2019-07-29 13:40:00,118.84,118.85,118.67,118.7,40908.0,95.5179,95.5259,95.3812,95.4053,40908.0
2019-07-29 13:45:00,118.7,118.73,118.55,118.68,21226.0,95.4053,95.4294,95.2848,95.3893,21226.0
2019-07-29 13:50:00,118.68,118.7,118.63,118.65,20701.0,95.3893,95.4053,95.3491,95.3651,20701.0
2019-07-29 13:55:00,118.66,118.66,118.55,118.55,10330.0,95.3732,95.3732,95.2848,95.2848,10330.0
2019-07-29 14:00:00,118.57,118.66,118.54,118.55,35861.0,95.3008,95.3732,95.2767,95.2848,35861.0
2019-07-29 14:05:00,118.56,118.62,118.53,118.58,26896.0,95.2928,95.341,95.2687,95.3089,26896.0
2019-07-29 14:10:00,118.56,118.64,118.55,118.62,41468.0,95.2928,95.3571,95.2848,95.341,41468.0
2019-07-29 14:15:00,118.62,118.64,118.59,118.63,16538.0,95.341,95.3571,95.3169,95.3491,16538.0
2019-07-29 14:20:00,118.63,118.76,118.61,118.69,31903.0,95.3491,95.4536,95.333,95.3973,31903.0
2019-07-29 14:25:00,118.69,118.82,118.58,118.8,21710.0,95.3973,95.5018,95.3089,95.4857,21710.0
2019-07-29 14:30:00,118.81,119.0,118.73,118.99,36303.0,95.4937,95.6465,95.4294,95.6384,36303.0
2019-07-29 14:35:00,119.0,119.22,118.97,119.2,43965.0,95.6465,95.8233,95.6223,95.8072,43965.0
2019-07-29 14:40:00,119.22,119.39,119.21,119.31,39718.0,95.8233,95.9599,95.8152,95.8956,39718.0
2019-07-29 14:45:00,119.31,119.46,119.29,119.45,40830.0,95.8956,96.0162,95.8795,96.0081,40830.0
2019-07-29 14:50:00,119.45,119.5,119.39,119.48,32421.0,96.0081,96.0483,95.9599,96.0323,32421.0
2019-07-29 14:55:00,119.48,119.5,119.39,119.48,26689.0,96.0323,96.0483,95.9599,96.0323,26689.0
2019-07-29 15:00:00,119.49,119.49,119.29,119.33,64584.0,96.0403,96.0403,95.8795,95.9117,64584.0
2019-07-29 15:05:00,119.33,119.33,119.02,119.17,62347.0,95.9117,95.9117,95.6625,95.7831,62347.0
2019-07-29 15:10:00,119.17,119.17,118.97,118.97,25224.0,95.7831,95.7831,95.6223,95.6223,25224.0
2019-07-29 15:15:00,118.95,118.95,118.62,118.77,31919.0,95.6063,95.6063,95.341,95.4616,31919.0
2019-07-29 15:20:00,118.77,118.95,118.73,118.93,27429.0,95.4616,95.6063,95.4294,95.5902,27429.0
2019-07-29 15:25:00,118.93,118.93,118.67,118.75,31407.0,95.5902,95.5902,95.3812,95.4455,31407.0
2019-07-29 15:30:00,118.76,118.91,118.76,118.9,32347.0,95.4536,95.5741,95.4536,95.5661,32347.0
2019-07-29 15:35:00,118.91,119.05,118.91,119.04,36726.0,95.5741,95.6866,95.5741,95.6786,36726.0
2019-07-29 15:40:00,119.05,119.15,119.01,119.13,43131.0,95.6866,95.767,95.6545,95.7509,43131.0
2019-07-29 15:45:00,119.13,119.13,118.94,118.98,64376.0,95.7509,95.7509,95.5982,95.6304,64376.0
2019-07-29 15:50:00,118.99,119.05,118.92,118.97,106298.0,95.6384,95.6866,95.5822,95.6223,106298.0
2019-07-29 15:55:00,118.96,118.97,118.71,118.77,185330.0,95.6143,95.6223,95.4134,95.4616,185330.0
2019-07-30 09:30:00,117.68,117.95,117.16,117.87,83025.0,94.5855,94.8025,94.1676,94.7382,83025.0
2019-07-30 09:35:00,117.86,118.6,117.79,118.47,45391.0,94.7302,95.325,94.6739,95.2205,45391.0
2019-07-30 09:40:00,118.54,118.55,118.06,118.06,23832.0,95.2767,95.2848,94.8909,94.8909,23832.0
2019-07-30 09:45:00,118.14,118.44,117.89,118.39,31363.0,94.9552,95.1964,94.7543,95.1562,31363.0
2019-07-30 09:50:00,118.4,118.47,118.28,118.44,14519.0,95.1642,95.2205,95.0678,95.1964,14519.0
2019-07-30 09:55:00,118.32,118.39,118.06,118.39,31386.0,95.0999,95.1562,94.8909,95.1562,31386.0
2019-07-30 10:00:00,118.38,118.56,118.34,118.37,18694.0,95.1481,95.2928,95.116,95.1401,18694.0
2019-07-30 10:05:00,118.4,118.61,118.36,118.49,35017.0,95.1642,95.333,95.1321,95.2365,35017.0
2019-07-30 10:10:00,118.48,118.57,118.31,118.44,23782.0,95.2285,95.3008,95.0919,95.1964,23782.0
2019-07-30 10:15:00,118.47,118.55,118.26,118.32,17939.0,95.2205,95.2848,95.0517,95.0999,17939.0
2019-07-30 10:20:00,118.32,118.39,118.25,118.37,31049.0,95.0999,95.1562,95.0436,95.1401,31049.0
2019-07-30 10:25:00,118.34,118.53,118.24,118.45,61428.0,95.116,95.2687,95.0356,95.2044,61428.0
2019-07-30 10:30:00,118.45,118.46,118.29,118.3,21156.0,95.2044,95.2124,95.0758,95.0838,21156.0
2019-07-30 10:35:00,118.34,118.48,118.29,118.48,25392.0,95.116,95.2285,95.0758,95.2285,25392.0
2019-07-30 10:40:00,118.5,118.58,118.46,118.49,20086.0,95.2446,95.3089,95.2124,95.2365,20086.0
2019-07-30 10:45:00,118.48,118.56,118.4,118.56,16429.0,95.2285,95.2928,95.1642,95.2928,16429.0
2019-07-30 10:50:00,118.58,118.77,118.56,118.71,14796.0,95.3089,95.4616,95.2928,95.4134,14796.0
2019-07-30 10:55:00,118.74,118.94,118.7,118.94,33779.0,95.4375,95.5982,95.4053,95.5982,33779.0
2019-07-30 11:00:00,118.95,119.17,118.95,119.12,44460.0,95.6063,95.7831,95.6063,95.7429,44460.0
2019-07-30 11:05:00,119.14,119.31,119.07,119.29,27066.0,95.759,95.8956,95.7027,95.8795,27066.0
2019-07-30 11:10:00,119.27,119.44,119.24,119.31,92966.0,95.8635,96.0001,95.8394,95.8956,92966.0
2019-07-30 11:15:00,119.31,119.4,119.24,119.28,19420.0,95.8956,95.968,95.8394,95.8715,19420.0
2019-07-30 11:20:00,119.3,119.49,119.25,119.48,46328.0,95.8876,96.0403,95.8474,96.0323,46328.0
2019-07-30 11:25:00,119.47,119.52,119.29,119.44,64335.0,96.0242,96.0644,95.8795,96.0001,64335.0
2019-07-30 11:30:00,119.45,119.65,119.44,119.61,30269.0,96.0081,96.1689,96.0001,96.1367,30269.0
2019-07-30 11:35:00,119.61,119.74,119.57,119.7,29346.0,96.1367,96.2412,96.1046,96.2091,29346.0
2019-07-30 11:40:00,119.71,119.72,119.55,119.66,20563.0,96.2171,96.2252,96.0885,96.1769,20563.0
2019-07-30 11:45:00,119.64,119.73,119.61,119.68,32663.0,96.1609,96.2332,96.1367,96.193,32663.0
2019-07-30 11:50:00,119.66,119.66,119.4,119.54,30003.0,96.1769,96.1769,95.968,96.0805,30003.0
2019-07-30 11:55:00,119.55,119.65,119.52,119.65,20733.0,96.0885,96.1689,96.0644,96.1689,20733.0
2019-07-30 12:00:00,119.65,119.74,119.55,119.73,12594.0,96.1689,96.2412,96.0885,96.2332,12594.0
2019-07-30 12:05:00,119.72,119.86,119.71,119.85,47840.0,96.2252,96.3377,96.2171,96.3296,47840.0
2019-07-30 12:10:00,119.86,119.96,119.83,119.94,28008.0,96.3377,96.4181,96.3136,96.402,28008.0
2019-07-30 12:15:00,119.94,120.21,119.94,120.17,92155.0,96.402,96.619,96.402,96.5868,92155.0
2019-07-30 12:20:00,120.19,120.34,120.14,120.28,36267.0,96.6029,96.7235,96.5627,96.6753,36267.0
2019-07-30 12:25:00,120.27,120.35,120.23,120.35,30852.0,96.6672,96.7315,96.6351,96.7315,30852.0
2019-07-30 12:30:00,120.35,120.44,120.35,120.39,20044.0,96.7315,96.8039,96.7315,96.7637,20044.0
2019-07-30 12:35:00,120.38,120.38,120.25,120.28,33902.0,96.7556,96.7556,96.6511,96.6753,33902.0
2019-07-30 12:40:00,120.29,120.37,120.27,120.3,12611.0,96.6833,96.7476,96.6672,96.6913,12611.0
2019-07-30 12:45:00,120.3,120.3,120.12,120.18,25701.0,96.6913,96.6913,96.5467,96.5949,25701.0
2019-07-30 12:50:00,120.17,120.24,120.17,120.18,22143.0,96.5868,96.6431,96.5868,96.5949,22143.0
2019-07-30 12:55:00,120.18,120.22,120.13,120.13,21463.0,96.5949,96.627,96.5547,96.5547,21463.0
2019-07-30 13:00:00,120.13,120.14,120.03,120.04,32288.0,96.5547,96.5627,96.4743,96.4824,32288.0
2019-07-30 13:05:00,120.04,120.15,120.02,120.13,40762.0,96.4824,96.5708,96.4663,96.5547,40762.0
2019-07-30 13:10:00,120.14,120.31,120.14,120.24,24928.0,96.5627,96.6994,96.5627,96.6431,24928.0
2019-07-30 13:15:00,120.24,120.38,120.22,120.34,25148.0,96.6431,96.7556,96.627,96.7235,25148.0
2019-07-30 13:20:00,120.34,120.45,120.33,120.39,30224.0,96.7235,96.8119,96.7154,96.7637,30224.0
2019-07-30 13:25:00,120.4,120.52,120.38,120.52,56938.0,96.7717,96.8682,96.7556,96.8682,56938.0
2019-07-30 13:30:00,120.5,120.5,120.38,120.42,21607.0,96.8521,96.8521,96.7556,96.7878,21607.0
2019-07-30 13:35:00,120.4,120.5,120.4,120.46,22352.0,96.7717,96.8521,96.7717,96.8199,22352.0
2019-07-30 13:40:00,120.48,120.58,120.48,120.53,17670.0,96.836,96.9164,96.836,96.8762,17670.0
2019-07-30 13:45:00,120.53,120.54,120.4,120.43,11848.0,96.8762,96.8842,96.7717,96.7958,11848.0
2019-07-30 13:50:00,120.43,120.49,120.4,120.4,15161.0,96.7958,96.844,96.7717,96.7717,15161.0
2019-07-30 13:55:00,120.4,120.43,120.21,120.21,30224.0,96.7717,96.7958,96.619,96.619,30224.0
2019-07-30 14:00:00,120.2,120.29,120.16,120.21,20523.0,96.611,96.6833,96.5788,96.619,20523.0
2019-07-30 14:05:00,120.21,120.32,120.2,120.28,24704.0,96.619,96.7074,96.611,96.6753,24704.0
2019-07-30 14:10:00,120.29,120.35,120.25,120.33,21236.0,96.6833,96.7315,96.6511,96.7154,21236.0
2019-07-30 14:15:00,120.33,120.45,120.33,120.41,23623.0,96.7154,96.8119,96.7154,96.7797,23623.0
2019-07-30 14:20:00,120.43,120.52,120.38,120.52,22269.0,96.7958,96.8682,96.7556,96.8682,22269.0
2019-07-30 14:25:00,120.5,120.52,120.4,120.42,11326.0,96.8521,96.8682,96.7717,96.7878,11326.0
2019-07-30 14:30:00,120.44,120.44,120.3,120.35,14370.0,96.8039,96.8039,96.6913,96.7315,14370.0
2019-07-30 14:35:00,120.34,120.39,120.32,120.35,19710.0,96.7235,96.7637,96.7074,96.7315,19710.0
2019-07-30 14:40:00,120.36,120.38,120.3,120.33,10876.0,96.7396,96.7556,96.6913,96.7154,10876.0
2019-07-30 14:45:00,120.34,120.38,120.3,120.36,40154.0,96.7235,96.7556,96.6913,96.7396,40154.0
2019-07-30 14:50:00,120.37,120.44,120.34,120.4,12505.0,96.7476,96.8039,96.7235,96.7717,12505.0
2019-07-30 14:55:00,120.4,120.43,120.36,120.4,17363.0,96.7717,96.7958,96.7396,96.7717,17363.0
2019-07-30 15:00:00,120.41,120.42,120.35,120.35,13877.0,96.7797,96.7878,96.7315,96.7315,13877.0
2019-07-30 15:05:00,120.34,120.37,120.31,120.32,16696.0,96.7235,96.7476,96.6994,96.7074,16696.0
2019-07-30 15:10:00,120.33,120.36,120.3,120.32,12904.0,96.7154,96.7396,96.6913,96.7074,12904.0
2019-07-30 15:15:00,120.31,120.37,120.21,120.3,34904.0,96.6994,96.7476,96.619,96.6913,34904.0
2019-07-30 15:20:00,120.28,120.34,120.17,120.21,28136.0,96.6753,96.7235,96.5868,96.619,28136.0
2019-07-30 15:25:00,120.21,120.22,120.14,120.17,21632.0,96.619,96.627,96.5627,96.5868,21632.0
2019-07-30 15:30:00,120.19,120.2,120.11,120.12,27374.0,96.6029,96.611,96.5386,96.5467,27374.0
2019-07-30 15:35:00,120.1,120.13,119.94,119.97,37668.0,96.5306,96.5547,96.402,96.4261,37668.0
2019-07-30 15:40:00,119.96,119.98,119.76,119.77,25375.0,96.4181,96.4341,96.2573,96.2653,25375.0
2019-07-30 15:45:00,119.77,119.85,119.64,119.7,49235.0,96.2653,96.3296,96.1609,96.2091,49235.0
2019-07-30 15:50:00,119.68,119.79,119.63,119.74,72647.0,96.193,96.2814,96.1528,96.2412,72647.0
2019-07-30 15:55:00,119.72,119.88,119.64,119.85,108022.0,96.2252,96.3538,96.1609,96.3296,108022.0
2019-07-31 09:30:00,119.65,120.25,119.28,120.08,85892.0,96.1689,96.6511,95.8715,96.5145,85892.0
2019-07-31 09:35:00,120.03,120.09,119.6,119.95,45604.0,96.4743,96.5225,96.1287,96.41,45604.0
2019-07-31 09:40:00,119.91,120.14,119.68,119.88,55083.0,96.3779,96.5627,96.193,96.3538,55083.0
2019-07-31 09:45:00,119.85,120.11,119.79,119.86,60298.0,96.3296,96.5386,96.2814,96.3377,60298.0
2019-07-31 09:50:00,119.82,120.2,119.79,120.19,28215.0,96.3055,96.611,96.2814,96.6029,28215.0
2019-07-31 09:55:00,120.18,120.4,120.06,120.38,48220.0,96.5949,96.7717,96.4984,96.7556,48220.0
2019-07-31 10:00:00,120.39,120.39,120.16,120.16,23250.0,96.7637,96.7637,96.5788,96.5788,23250.0
2019-07-31 10:05:00,120.17,120.2,120.02,120.18,33847.0,96.5868,96.611,96.4663,96.5949,33847.0
2019-07-31 10:10:00,120.15,120.43,120.14,120.42,39587.0,96.5708,96.7958,96.5627,96.7878,39587.0
2019-07-31 10:15:00,120.45,120.53,120.17,120.32,22301.0,96.8119,96.8762,96.5868,96.7074,22301.0
2019-07-31 10:20:00,120.31,120.34,120.17,120.25,22462.0,96.6994,96.7235,96.5868,96.6511,22462.0
2019-07-31 10:25:00,120.25,120.34,119.96,119.96,43777.0,96.6511,96.7235,96.4181,96.4181,43777.0
2019-07-31 10:30:00,119.98,120.3,119.98,120.25,34802.0,96.4341,96.6913,96.4341,96.6511,34802.0
2019-07-31 10:35:00,120.25,120.32,120.2,120.32,13933.0,96.6511,96.7074,96.611,96.7074,13933.0
2019-07-31 10:40:00,120.33,120.47,120.27,120.27,13944.0,96.7154,96.828,96.6672,96.6672,13944.0
2019-07-31 10:45:00,120.28,120.39,120.23,120.25,25014.0,96.6753,96.7637,96.6351,96.6511,25014.0
2019-07-31 10:50:00,120.27,120.41,120.23,120.38,22145.0,96.6672,96.7797,96.6351,96.7556,22145.0
2019-07-31 10:55:00,120.38,120.49,120.36,120.37,31575.0,96.7556,96.844,96.7396,96.7476,31575.0
2019-07-31 11:00:00,120.38,120.42,120.3,120.33,20275.0,96.7556,96.7878,96.6913,96.7154,20275.0
2019-07-31 11:05:00,120.31,120.43,120.26,120.41,17159.0,96.6994,96.7958,96.6592,96.7797,17159.0
2019-07-31 11:10:00,120.42,120.46,120.33,120.39,23630.0,96.7878,96.8199,96.7154,96.7637,23630.0
2019-07-31 11:15:00,120.38,120.4,120.25,120.31,18648.0,96.7556,96.7717,96.6511,96.6994,18648.0
2019-07-31 11:20:00,120.3,120.3,120.15,120.15,16334.0,96.6913,96.6913,96.5708,96.5708,16334.0
2019-07-31 11:25:00,120.15,120.17,120.07,120.1,65848.0,96.5708,96.5868,96.5065,96.5306,65848.0
2019-07-31 11:30:00,120.09,120.17,120.05,120.05,36395.0,96.5225,96.5868,96.4904,96.4904,36395.0
2019-07-31 11:35:00,120.08,120.18,120.08,120.18,17330.0,96.5145,96.5949,96.5145,96.5949,17330.0
2019-07-31 11:40:00,120.17,120.34,120.17,120.31,19194.0,96.5868,96.7235,96.5868,96.6994,19194.0
2019-07-31 11:45:00,120.33,120.47,120.31,120.47,30066.0,96.7154,96.828,96.6994,96.828,30066.0
2019-07-31 11:50:00,120.47,120.7,120.47,120.68,58572.0,96.828,97.0128,96.828,96.9968,58572.0
2019-07-31 11:55:00,120.66,120.82,120.63,120.69,17579.0,96.9807,97.1093,96.9566,97.0048,17579.0
2019-07-31 12:00:00,120.7,120.76,120.58,120.75,16601.0,97.0128,97.0611,96.9164,97.053,16601.0
2019-07-31 12:05:00,120.75,120.8,120.51,120.51,18861.0,97.053,97.0932,96.8601,96.8601,18861.0
2019-07-31 12:10:00,120.49,120.5,120.38,120.46,16943.0,96.844,96.8521,96.7556,96.8199,16943.0
2019-07-31 12:15:00,120.46,120.69,120.34,120.6,119620.0,96.8199,97.0048,96.7235,96.9325,119620.0
2019-07-31 12:20:00,120.6,120.7,120.57,120.68,18402.0,96.9325,97.0128,96.9083,96.9968,18402.0
2019-07-31 12:25:00,120.69,120.82,120.69,120.82,14636.0,97.0048,97.1093,97.0048,97.1093,14636.0
2019-07-31 12:30:00,120.82,120.88,120.78,120.78,16693.0,97.1093,97.1575,97.0771,97.0771,16693.0
2019-07-31 12:35:00,120.81,120.82,120.73,120.76,11072.0,97.1013,97.1093,97.0369,97.0611,11072.0
2019-07-31 12:40:00,120.76,120.77,120.65,120.75,11483.0,97.0611,97.0691,96.9726,97.053,11483.0
2019-07-31 12:45:00,120.73,120.79,120.73,120.77,8875.0,97.0369,97.0852,97.0369,97.0691,8875.0
2019-07-31 12:50:00,120.77,120.88,120.76,120.88,29135.0,97.0691,97.1575,97.0611,97.1575,29135.0
2019-07-31 12:55:00,120.88,120.98,120.83,120.92,13987.0,97.1575,97.2379,97.1173,97.1897,13987.0
2019-07-31 13:00:00,120.9,120.9,120.76,120.89,33184.0,97.1736,97.1736,97.0611,97.1656,33184.0
2019-07-31 13:05:00,120.88,120.89,120.85,120.85,9961.0,97.1575,97.1656,97.1334,97.1334,9961.0
2019-07-31 13:10:00,120.87,120.93,120.85,120.9,22118.0,97.1495,97.1977,97.1334,97.1736,22118.0
2019-07-31 13:15:00,120.89,120.91,120.79,120.89,18387.0,97.1656,97.1816,97.0852,97.1656,18387.0
2019-07-31 13:20:00,120.89,121.2,120.88,121.15,85226.0,97.1656,97.4147,97.1575,97.3745,85226.0
2019-07-31 13:25:00,121.14,121.17,121.06,121.12,13676.0,97.3665,97.3906,97.3022,97.3504,13676.0
2019-07-31 13:30:00,121.1,121.15,120.97,121.0,21002.0,97.3343,97.3745,97.2299,97.254,21002.0
2019-07-31 13:35:00,121.0,121.02,120.87,120.87,22724.0,97.254,97.27,97.1495,97.1495,22724.0
2019-07-31 13:40:00,120.87,120.95,120.86,120.95,20253.0,97.1495,97.2138,97.1414,97.2138,20253.0
2019-07-31 13:45:00,120.95,121.02,120.9,121.0,13984.0,97.2138,97.27,97.1736,97.254,13984.0
2019-07-31 13:50:00,120.99,120.99,120.89,120.96,21191.0,97.2459,97.2459,97.1656,97.2218,21191.0
2019-07-31 13:55:00,120.97,121.08,120.85,120.99,23301.0,97.2299,97.3183,97.1334,97.2459,23301.0
2019-07-31 14:00:00,120.95,120.95,120.22,120.48,62687.0,97.2138,97.2138,96.627,96.836,62687.0
2019-07-31 14:05:00,120.52,120.8,120.47,120.57,40956.0,96.8682,97.0932,96.828,96.9083,40956.0
2019-07-31 14:10:00,120.57,120.65,120.42,120.46,13750.0,96.9083,96.9726,96.7878,96.8199,13750.0
2019-07-31 14:15:00,120.46,120.51,120.25,120.5,28827.0,96.8199,96.8601,96.6511,96.8521,28827.0
2019-07-31 14:20:00,120.46,120.47,120.3,120.35,23288.0,96.8199,96.828,96.6913,96.7315,23288.0
2019-07-31 14:25:00,120.34,120.43,120.12,120.12,24794.0,96.7235,96.7958,96.5467,96.5467,24794.0
2019-07-31 14:30:00,120.13,120.5,120.13,120.43,83327.0,96.5547,96.8521,96.5547,96.7958,83327.0
2019-07-31 14:35:00,120.45,120.55,119.96,120.1,64824.0,96.8119,96.8923,96.4181,96.5306,64824.0
2019-07-31 14:40:00,120.07,120.09,119.64,119.74,55908.0,96.5065,96.5225,96.1609,96.2412,55908.0
2019-07-31 14:45:00,119.73,119.9,119.3,119.36,78409.0,96.2332,96.3698,95.8876,95.9358,78409.0
2019-07-31 14:50:00,119.36,119.4,118.18,118.95,83572.0,95.9358,95.968,94.9874,95.6063,83572.0
2019-07-31 14:55:00,118.99,119.43,118.98,119.39,70987.0,95.6384,95.9921,95.6304,95.9599,70987.0
2019-07-31 15:00:00,119.38,119.98,119.21,119.67,65275.0,95.9519,96.4341,95.8152,96.185,65275.0
2019-07-31 15:05:00,119.65,119.94,119.64,119.74,30749.0,96.1689,96.402,96.1609,96.2412,30749.0
2019-07-31 15:10:00,119.74,119.77,119.51,119.64,28351.0,96.2412,96.2653,96.0564,96.1609,28351.0
2019-07-31 15:15:00,119.62,119.79,119.42,119.77,37209.0,96.1448,96.2814,95.984,96.2653,37209.0
2019-07-31 15:20:00,119.76,120.02,119.71,119.87,25927.0,96.2573,96.4663,96.2171,96.3457,25927.0
2019-07-31 15:25:00,119.9,120.04,119.88,119.89,23201.0,96.3698,96.4824,96.3538,96.3618,23201.0
2019-07-31 15:30:00,119.84,119.87,119.72,119.75,40730.0,96.3216,96.3457,96.2252,96.2493,40730.0
2019-07-31 15:35:00,119.77,120.04,119.74,119.97,129837.0,96.2653,96.4824,96.2412,96.4261,129837.0
2019-07-31 15:40:00,119.97,120.06,119.84,120.02,82898.0,96.4261,96.4984,96.3216,96.4663,82898.0
2019-07-31 15:45:00,120.05,120.09,119.78,119.83,69058.0,96.4904,96.5225,96.2734,96.3136,69058.0
2019-07-31 15:50:00,119.82,119.83,119.52,119.7,89565.0,96.3055,96.3136,96.0644,96.2091,89565.0
2019-07-31 15:55:00,119.69,119.77,119.46,119.46,242067.0,96.201,96.2653,96.0162,96.0162,242067.0
2019-08-01 09:30:00,118.87,119.58,118.87,119.43,56310.0,95.542,96.1126,95.542,95.9921,56310.0
2019-08-01 09:35:00,119.41,119.5,118.75,119.04,24615.0,95.976,96.0483,95.4455,95.6786,24615.0
2019-08-01 09:40:00,118.96,119.57,118.88,119.21,21947.0,95.6143,96.1046,95.55,95.8152,21947.0
2019-08-01 09:45:00,119.12,119.96,119.12,119.8,66112.0,95.7429,96.4181,95.7429,96.2895,66112.0
2019-08-01 09:50:00,119.82,119.98,119.52,119.58,25144.0,96.3055,96.4341,96.0644,96.1126,25144.0
2019-08-01 09:55:00,119.56,119.61,119.39,119.41,11423.0,96.0966,96.1367,95.9599,95.976,11423.0
2019-08-01 10:00:00,119.35,119.5,118.94,119.11,54484.0,95.9278,96.0483,95.5982,95.7349,54484.0
2019-08-01 10:05:00,119.09,119.62,119.09,119.62,35029.0,95.7188,96.1448,95.7188,96.1448,35029.0
2019-08-01 10:10:00,119.65,119.83,119.6,119.65,30139.0,96.1689,96.3136,96.1287,96.1689,30139.0
2019-08-01 10:15:00,119.67,119.96,119.63,119.85,19968.0,96.185,96.4181,96.1528,96.3296,19968.0
2019-08-01 10:20:00,119.87,119.94,119.72,119.81,13847.0,96.3457,96.402,96.2252,96.2975,13847.0
2019-08-01 10:25:00,119.83,119.98,119.81,119.87,22783.0,96.3136,96.4341,96.2975,96.3457,22783.0
2019-08-01 10:30:00,119.88,120.02,119.81,119.97,22571.0,96.3538,96.4663,96.2975,96.4261,22571.0
2019-08-01 10:35:00,119.89,119.96,119.82,119.93,12751.0,96.3618,96.4181,96.3055,96.3939,12751.0
2019-08-01 10:40:00,119.95,120.21,119.88,120.08,23903.0,96.41,96.619,96.3538,96.5145,23903.0
2019-08-01 10:45:00,120.09,120.41,120.0,120.33,18974.0,96.5225,96.7797,96.4502,96.7154,18974.0
2019-08-01 10:50:00,120.37,120.5,120.21,120.4,18560.0,96.7476,96.8521,96.619,96.7717,18560.0
2019-08-01 10:55:00,120.39,120.62,120.36,120.6,12467.0,96.7637,96.9485,96.7396,96.9325,12467.0
2019-08-01 11:00:00,120.61,120.71,120.52,120.62,42303.0,96.9405,97.0209,96.8682,96.9485,42303.0
2019-08-01 11:05:00,120.62,120.69,120.52,120.61,20205.0,96.9485,97.0048,96.8682,96.9405,20205.0
2019-08-01 11:10:00,120.59,120.76,120.58,120.7,37194.0,96.9244,97.0611,96.9164,97.0128,37194.0
2019-08-01 11:15:00,120.69,120.77,120.53,120.58,42245.0,97.0048,97.0691,96.8762,96.9164,42245.0
2019-08-01 11:20:00,120.57,120.66,120.46,120.57,56759.0,96.9083,96.9807,96.8199,96.9083,56759.0
2019-08-01 11:25:00,120.56,120.59,120.41,120.45,32657.0,96.9003,96.9244,96.7797,96.8119,32657.0
2019-08-01 11:30:00,120.45,120.47,120.15,120.2,32275.0,96.8119,96.828,96.5708,96.611,32275.0
2019-08-01 11:35:00,120.23,120.39,120.23,120.33,25513.0,96.6351,96.7637,96.6351,96.7154,25513.0
2019-08-01 11:40:00,120.35,120.59,120.23,120.52,41926.0,96.7315,96.9244,96.6351,96.8682,41926.0
2019-08-01 11:45:00,120.54,120.61,120.41,120.61,29843.0,96.8842,96.9405,96.7797,96.9405,29843.0
2019-08-01 11:50:00,120.63,120.7,120.55,120.56,19361.0,96.9566,97.0128,96.8923,96.9003,19361.0
2019-08-01 11:55:00,120.55,120.67,120.4,120.67,26492.0,96.8923,96.9887,96.7717,96.9887,26492.0
2019-08-01 12:00:00,120.66,120.7,120.53,120.57,27079.0,96.9807,97.0128,96.8762,96.9083,27079.0
2019-08-01 12:05:00,120.56,120.58,120.37,120.42,26238.0,96.9003,96.9164,96.7476,96.7878,26238.0
2019-08-01 12:10:00,120.42,120.49,120.4,120.47,19036.0,96.7878,96.844,96.7717,96.828,19036.0
2019-08-01 12:15:00,120.45,120.56,120.37,120.37,21215.0,96.8119,96.9003,96.7476,96.7476,21215.0
2019-08-01 12:20:00,120.38,120.57,120.38,120.57,22061.0,96.7556,96.9083,96.7556,96.9083,22061.0
2019-08-01 12:25:00,120.57,120.58,120.49,120.53,28392.0,96.9083,96.9164,96.844,96.8762,28392.0
2019-08-01 12:30:00,120.54,120.56,120.47,120.52,29589.0,96.8842,96.9003,96.828,96.8682,29589.0
2019-08-01 12:35:00,120.52,120.52,120.42,120.47,15096.0,96.8682,96.8682,96.7878,96.828,15096.0
2019-08-01 12:40:00,120.47,120.5,120.38,120.45,15416.0,96.828,96.8521,96.7556,96.8119,15416.0
2019-08-01 12:45:00,120.44,120.47,120.25,120.32,20864.0,96.8039,96.828,96.6511,96.7074,20864.0
2019-08-01 12:50:00,120.31,120.42,120.3,120.4,18848.0,96.6994,96.7878,96.6913,96.7717,18848.0
2019-08-01 12:55:00,120.4,120.41,120.32,120.39,15727.0,96.7717,96.7797,96.7074,96.7637,15727.0
2019-08-01 13:00:00,120.38,120.4,120.23,120.26,36296.0,96.7556,96.7717,96.6351,96.6592,36296.0
2019-08-01 13:05:00,120.25,120.29,120.14,120.14,9896.0,96.6511,96.6833,96.5627,96.5627,9896.0
2019-08-01 13:10:00,120.14,120.16,120.09,120.1,14583.0,96.5627,96.5788,96.5225,96.5306,14583.0
2019-08-01 13:15:00,120.1,120.28,120.1,120.28,65001.0,96.5306,96.6753,96.5306,96.6753,65001.0
2019-08-01 13:20:00,120.26,120.37,120.24,120.37,17639.0,96.6592,96.7476,96.6431,96.7476,17639.0
2019-08-01 13:25:00,120.38,120.38,119.51,119.7,104243.0,96.7556,96.7556,96.0564,96.2091,104243.0
2019-08-01 13:30:00,119.67,119.8,119.08,119.11,75576.0,96.185,96.2895,95.7108,95.7349,75576.0
2019-08-01 13:35:00,119.08,119.28,118.74,118.77,72076.0,95.7108,95.8715,95.4375,95.4616,72076.0
2019-08-01 13:40:00,118.75,119.06,118.45,118.48,83544.0,95.4455,95.6947,95.2044,95.2285,83544.0
2019-08-01 13:45:00,118.47,118.64,118.21,118.64,64603.0,95.2205,95.3571,95.0115,95.3571,64603.0
2019-08-01 13:50:00,118.62,118.64,117.98,118.01,37272.0,95.341,95.3571,94.8266,94.8507,37272.0
2019-08-01 13:55:00,117.99,118.46,117.94,118.44,44027.0,94.8347,95.2124,94.7945,95.1964,44027.0
2019-08-01 14:00:00,118.42,118.42,117.52,117.52,52655.0,95.1803,95.1803,94.4569,94.4569,52655.0
2019-08-01 14:05:00,117.56,117.78,117.31,117.4,55650.0,94.4891,94.6659,94.2881,94.3605,55650.0
2019-08-01 14:10:00,117.4,117.5,117.1,117.49,74447.0,94.3605,94.4408,94.1193,94.4328,74447.0
2019-08-01 14:15:00,117.47,117.52,117.15,117.27,37746.0,94.4167,94.4569,94.1595,94.256,37746.0
2019-08-01 14:20:00,117.29,117.33,116.86,116.96,47585.0,94.272,94.3042,93.9264,94.0068,47585.0
2019-08-01 14:25:00,117.0,117.18,116.8,117.02,57079.0,94.039,94.1836,93.8782,94.055,57079.0
2019-08-01 14:30:00,117.03,117.25,116.86,117.25,36784.0,94.0631,94.2399,93.9264,94.2399,36784.0
2019-08-01 14:35:00,117.19,117.19,116.71,116.71,47293.0,94.1917,94.1917,93.8059,93.8059,47293.0
2019-08-01 14:40:00,116.71,116.91,116.57,116.71,62172.0,93.8059,93.9666,93.6933,93.8059,62172.0
2019-08-01 14:45:00,116.7,117.06,116.67,117.06,52431.0,93.7978,94.0872,93.7737,94.0872,52431.0
2019-08-01 14:50:00,117.12,117.42,117.07,117.27,56266.0,94.1354,94.3765,94.0952,94.256,56266.0
2019-08-01 14:55:00,117.25,117.25,116.97,117.1,22204.0,94.2399,94.2399,94.0148,94.1193,22204.0
2019-08-01 15:00:00,117.11,117.23,116.91,117.16,35707.0,94.1274,94.2238,93.9666,94.1676,35707.0
2019-08-01 15:05:00,117.17,117.33,116.96,116.96,28824.0,94.1756,94.3042,94.0068,94.0068,28824.0
2019-08-01 15:10:00,116.99,117.06,116.81,116.88,32962.0,94.0309,94.0872,93.8862,93.9425,32962.0
2019-08-01 15:15:00,116.91,117.4,116.83,117.28,55967.0,93.9666,94.3605,93.9023,94.264,55967.0
2019-08-01 15:20:00,117.28,117.66,117.23,117.6,34538.0,94.264,94.5694,94.2238,94.5212,34538.0
2019-08-01 15:25:00,117.6,117.7,117.42,117.46,46762.0,94.5212,94.6016,94.3765,94.4087,46762.0
2019-08-01 15:30:00,117.47,117.57,117.21,117.27,62586.0,94.4167,94.4971,94.2077,94.256,62586.0
2019-08-01 15:35:00,117.29,117.62,117.18,117.6,81952.0,94.272,94.5373,94.1836,94.5212,81952.0
2019-08-01 15:40:00,117.63,117.66,117.22,117.22,58659.0,94.5453,94.5694,94.2158,94.2158,58659.0
2019-08-01 15:45:00,117.24,117.46,116.99,116.99,65393.0,94.2319,94.4087,94.0309,94.0309,65393.0
2019-08-01 15:50:00,116.99,117.02,116.75,116.87,122847.0,94.0309,94.055,93.838,93.9345,122847.0
2019-08-01 15:55:00,116.88,117.17,116.85,117.03,219769.0,93.9425,94.1756,93.9184,94.0631,219769.0
2019-08-02 09:30:00,116.65,117.16,116.35,116.71,59144.0,93.7576,94.1676,93.5165,93.8059,59144.0
2019-08-02 09:35:00,116.75,117.55,116.74,117.43,35849.0,93.838,94.481,93.83,94.3846,35849.0
2019-08-02 09:40:00,117.52,117.52,116.87,117.07,43600.0,94.4569,94.4569,93.9345,94.0952,43600.0
2019-08-02 09:45:00,117.09,117.76,117.06,117.55,44068.0,94.1113,94.6498,94.0872,94.481,44068.0
2019-08-02 09:50:00,117.51,118.05,117.44,117.83,28156.0,94.4489,94.8829,94.3926,94.7061,28156.0
2019-08-02 09:55:00,117.81,117.81,117.25,117.46,24517.0,94.69,94.69,94.2399,94.4087,24517.0
2019-08-02 10:00:00,117.47,117.54,117.22,117.25,26288.0,94.4167,94.473,94.2158,94.2399,26288.0
2019-08-02 10:05:00,117.27,117.58,117.19,117.35,36401.0,94.256,94.5051,94.1917,94.3203,36401.0
2019-08-02 10:10:00,117.38,117.49,117.07,117.27,51380.0,94.3444,94.4328,94.0952,94.256,51380.0
2019-08-02 10:15:00,117.3,117.51,117.22,117.49,82201.0,94.2801,94.4489,94.2158,94.4328,82201.0
2019-08-02 10:20:00,117.5,117.97,117.46,117.94,26260.0,94.4408,94.8186,94.4087,94.7945,26260.0
2019-08-02 10:25:00,117.95,118.09,117.86,118.04,29335.0,94.8025,94.915,94.7302,94.8749,29335.0
2019-08-02 10:30:00,118.03,118.05,117.49,117.52,38333.0,94.8668,94.8829,94.4328,94.4569,38333.0
2019-08-02 10:35:00,117.48,117.67,117.42,117.42,39387.0,94.4248,94.5775,94.3765,94.3765,39387.0
2019-08-02 10:40:00,117.43,117.78,117.41,117.75,31819.0,94.3846,94.6659,94.3685,94.6418,31819.0
2019-08-02 10:45:00,117.72,117.89,117.45,117.51,30844.0,94.6177,94.7543,94.4006,94.4489,30844.0
2019-08-02 10:50:00,117.53,117.58,117.17,117.37,34383.0,94.4649,94.5051,94.1756,94.3363,34383.0
2019-08-02 10:55:00,117.39,117.4,117.14,117.14,34950.0,94.3524,94.3605,94.1515,94.1515,34950.0
2019-08-02 11:00:00,117.16,117.27,117.03,117.14,36386.0,94.1676,94.256,94.0631,94.1515,36386.0
2019-08-02 11:05:00,117.17,117.43,117.17,117.36,37855.0,94.1756,94.3846,94.1756,94.3283,37855.0
2019-08-02 11:10:00,117.34,117.57,117.3,117.5,26914.0,94.3122,94.4971,94.2801,94.4408,26914.0
2019-08-02 11:15:00,117.54,117.75,117.51,117.62,70279.0,94.473,94.6418,94.4489,94.5373,70279.0
2019-08-02 11:20:00,117.61,117.65,117.44,117.47,20306.0,94.5292,94.5614,94.3926,94.4167,20306.0
2019-08-02 11:25:00,117.43,117.48,117.22,117.3,28154.0,94.3846,94.4248,94.2158,94.2801,28154.0
2019-08-02 11:30:00,117.35,117.45,117.06,117.09,39459.0,94.3203,94.4006,94.0872,94.1113,39459.0
2019-08-02 11:35:00,117.08,117.13,116.96,117.02,47310.0,94.1033,94.1434,94.0068,94.055,47310.0
2019-08-02 11:40:00,117.01,117.27,116.89,117.13,20567.0,94.047,94.256,93.9505,94.1434,20567.0
2019-08-02 11:45:00,117.09,117.12,116.88,117.08,34775.0,94.1113,94.1354,93.9425,94.1033,34775.0
2019-08-02 11:50:00,117.09,117.28,116.88,117.28,30614.0,94.1113,94.264,93.9425,94.264,30614.0
2019-08-02 11:55:00,117.3,117.4,117.09,117.14,35253.0,94.2801,94.3605,94.1113,94.1515,35253.0
2019-08-02 12:00:00,117.14,117.2,117.04,117.05,29618.0,94.1515,94.1997,94.0711,94.0791,29618.0
2019-08-02 12:05:00,117.05,117.25,116.98,117.2,28708.0,94.0791,94.2399,94.0229,94.1997,28708.0
2019-08-02 12:10:00,117.19,117.24,117.12,117.14,20431.0,94.1917,94.2319,94.1354,94.1515,20431.0
2019-08-02 12:15:00,117.15,117.25,117.13,117.23,49577.0,94.1595,94.2399,94.1434,94.2238,49577.0
2019-08-02 12:20:00,117.21,117.36,117.17,117.29,27716.0,94.2077,94.3283,94.1756,94.272,27716.0
2019-08-02 12:25:00,117.31,117.35,117.09,117.17,25701.0,94.2881,94.3203,94.1113,94.1756,25701.0
2019-08-02 12:30:00,117.14,117.14,116.96,116.96,16890.0,94.1515,94.1515,94.0068,94.0068,16890.0
2019-08-02 12:35:00,116.95,117.07,116.86,117.04,18609.0,93.9988,94.0952,93.9264,94.0711,18609.0
2019-08-02 12:40:00,117.04,117.16,116.93,117.06,27019.0,94.0711,94.1676,93.9827,94.0872,27019.0
2019-08-02 12:45:00,117.07,117.08,116.84,116.84,28371.0,94.0952,94.1033,93.9104,93.9104,28371.0
2019-08-02 12:50:00,116.86,116.97,116.83,116.93,27167.0,93.9264,94.0148,93.9023,93.9827,27167.0
2019-08-02 12:55:00,116.93,116.95,116.73,116.75,23513.0,93.9827,93.9988,93.8219,93.838,23513.0
2019-08-02 13:00:00,116.74,116.89,116.52,116.85,39242.0,93.83,93.9505,93.6532,93.9184,39242.0
2019-08-02 13:05:00,116.85,116.92,116.64,116.88,26735.0,93.9184,93.9747,93.7496,93.9425,26735.0
2019-08-02 13:10:00,116.88,116.92,116.75,116.83,19557.0,93.9425,93.9747,93.838,93.9023,19557.0
2019-08-02 13:15:00,116.83,116.9,116.75,116.76,8556.0,93.9023,93.9586,93.838,93.8461,8556.0
2019-08-02 13:20:00,116.77,117.09,116.77,116.92,28380.0,93.8541,94.1113,93.8541,93.9747,28380.0
2019-08-02 13:25:00,116.93,116.99,116.6,116.69,20674.0,93.9827,94.0309,93.7175,93.7898,20674.0
2019-08-02 13:30:00,116.73,116.79,116.63,116.7,13889.0,93.8219,93.8702,93.7416,93.7978,13889.0
2019-08-02 13:35:00,116.73,116.73,116.52,116.68,10981.0,93.8219,93.8219,93.6532,93.7818,10981.0
2019-08-02 13:40:00,116.68,116.76,116.56,116.59,13672.0,93.7818,93.8461,93.6853,93.7094,13672.0
2019-08-02 13:45:00,116.57,116.75,116.52,116.52,20007.0,93.6933,93.838,93.6532,93.6532,20007.0
2019-08-02 13:50:00,116.53,116.6,116.51,116.57,18444.0,93.6612,93.7175,93.6451,93.6933,18444.0
2019-08-02 13:55:00,116.57,116.6,116.34,116.35,25287.0,93.6933,93.7175,93.5085,93.5165,25287.0
2019-08-02 14:00:00,116.34,116.6,116.3,116.5,15271.0,93.5085,93.7175,93.4763,93.6371,15271.0
2019-08-02 14:05:00,116.49,116.73,116.48,116.71,15131.0,93.629,93.8219,93.621,93.8059,15131.0
2019-08-02 14:10:00,116.74,116.87,116.69,116.87,20395.0,93.83,93.9345,93.7898,93.9345,20395.0
2019-08-02 14:15:00,116.87,116.98,116.71,116.92,20323.0,93.9345,94.0229,93.8059,93.9747,20323.0
2019-08-02 14:20:00,116.93,117.22,116.92,117.14,14446.0,93.9827,94.2158,93.9747,94.1515,14446.0
2019-08-02 14:25:00,117.14,117.2,116.96,117.09,11589.0,94.1515,94.1997,94.0068,94.1113,11589.0
2019-08-02 14:30:00,117.1,117.12,116.96,117.06,8315.0,94.1193,94.1354,94.0068,94.0872,8315.0
2019-08-02 14:35:00,117.07,117.33,117.07,117.33,10597.0,94.0952,94.3042,94.0952,94.3042,10597.0
2019-08-02 14:40:00,117.32,117.32,117.14,117.17,9910.0,94.2962,94.2962,94.1515,94.1756,9910.0
2019-08-02 14:45:00,117.16,117.17,116.86,116.94,13272.0,94.1676,94.1756,93.9264,93.9907,13272.0
2019-08-02 14:50:00,116.95,117.07,116.87,117.07,15183.0,93.9988,94.0952,93.9345,94.0952,15183.0
2019-08-02 14:55:00,117.03,117.15,116.85,117.14,16499.0,94.0631,94.1595,93.9184,94.1515,16499.0
2019-08-02 15:00:00,117.13,117.22,116.99,117.0,8145.0,94.1434,94.2158,94.0309,94.039,8145.0
2019-08-02 15:05:00,117.01,117.07,116.94,117.0,17929.0,94.047,94.0952,93.9907,94.039,17929.0
2019-08-02 15:10:00,116.99,116.99,116.86,116.89,15452.0,94.0309,94.0309,93.9264,93.9505,15452.0
2019-08-02 15:15:00,116.89,117.03,116.79,117.01,19171.0,93.9505,94.0631,93.8702,94.047,19171.0
2019-08-02 15:20:00,117.02,117.28,117.0,117.26,39056.0,94.055,94.264,94.039,94.2479,39056.0
2019-08-02 15:25:00,117.25,117.46,117.22,117.34,13669.0,94.2399,94.4087,94.2158,94.3122,13669.0
2019-08-02 15:30:00,117.36,117.4,117.07,117.1,21784.0,94.3283,94.3605,94.0952,94.1193,21784.0
2019-08-02 15:35:00,117.14,117.87,117.13,117.62,35997.0,94.1515,94.7382,94.1434,94.5373,35997.0
2019-08-02 15:40:00,117.63,117.73,117.51,117.65,42392.0,94.5453,94.6257,94.4489,94.5614,42392.0
2019-08-02 15:45:00,117.63,117.64,117.24,117.25,46968.0,94.5453,94.5534,94.2319,94.2399,46968.0
2019-08-02 15:50:00,117.24,117.4,117.07,117.07,62093.0,94.2319,94.3605,94.0952,94.0952,62093.0
2019-08-02 15:55:00,117.11,117.32,117.04,117.26,160933.0,94.1274,94.2962,94.0711,94.2479,160933.0
2019-08-05 09:30:00,115.48,115.64,115.05,115.45,60132.0,92.8173,92.9459,92.4716,92.7931,60132.0
2019-08-05 09:35:00,115.48,115.72,115.25,115.37,26345.0,92.8173,93.0102,92.6324,92.7288,26345.0
2019-08-05 09:40:00,115.39,115.48,115.08,115.15,37043.0,92.7449,92.8173,92.4958,92.552,37043.0
2019-08-05 09:45:00,115.18,115.25,114.76,114.89,30651.0,92.5761,92.6324,92.2386,92.343,30651.0
2019-08-05 09:50:00,114.88,115.1,114.78,114.96,48923.0,92.335,92.5118,92.2546,92.3993,48923.0
2019-08-05 09:55:00,114.94,115.17,114.78,115.04,19208.0,92.3832,92.5681,92.2546,92.4636,19208.0
2019-08-05 10:00:00,114.88,114.95,114.71,114.88,16154.0,92.335,92.3913,92.1984,92.335,16154.0
2019-08-05 10:05:00,114.88,115.0,114.76,114.9,17327.0,92.335,92.4315,92.2386,92.3511,17327.0
2019-08-05 10:10:00,114.93,115.02,114.77,114.96,23529.0,92.3752,92.4475,92.2466,92.3993,23529.0
2019-08-05 10:15:00,114.95,115.06,114.88,114.89,30894.0,92.3913,92.4797,92.335,92.343,30894.0
2019-08-05 10:20:00,114.9,115.15,114.87,115.05,28862.0,92.3511,92.552,92.327,92.4716,28862.0
2019-08-05 10:25:00,115.05,115.11,114.79,114.79,27941.0,92.4716,92.5199,92.2627,92.2627,27941.0
2019-08-05 10:30:00,114.75,114.89,114.58,114.82,20243.0,92.2305,92.343,92.0939,92.2868,20243.0
2019-08-05 10:35:00,114.82,114.88,114.47,114.47,25511.0,92.2868,92.335,92.0055,92.0055,25511.0
2019-08-05 10:40:00,114.49,114.52,114.14,114.27,22861.0,92.0215,92.0457,91.7402,91.8447,22861.0
2019-08-05 10:45:00,114.31,114.7,114.3,114.56,32431.0,91.8769,92.1903,91.8688,92.0778,32431.0
2019-08-05 10:50:00,114.57,114.87,114.57,114.75,25400.0,92.0858,92.327,92.0858,92.2305,25400.0
2019-08-05 10:55:00,114.74,115.15,114.73,115.09,14010.0,92.2225,92.552,92.2144,92.5038,14010.0
2019-08-05 11:00:00,115.06,115.27,114.82,115.21,25809.0,92.4797,92.6485,92.2868,92.6002,25809.0
2019-08-05 11:05:00,115.22,115.39,115.2,115.29,18244.0,92.6083,92.7449,92.5922,92.6645,18244.0
2019-08-05 11:10:00,115.31,115.31,114.98,114.99,27349.0,92.6806,92.6806,92.4154,92.4234,27349.0
2019-08-05 11:15:00,114.95,114.95,114.78,114.9,24710.0,92.3913,92.3913,92.2546,92.3511,24710.0
2019-08-05 11:20:00,114.9,115.12,114.9,115.06,17006.0,92.3511,92.5279,92.3511,92.4797,17006.0
2019-08-05 11:25:00,115.06,115.08,114.86,115.01,34671.0,92.4797,92.4958,92.3189,92.4395,34671.0
2019-08-05 11:30:00,115.02,115.1,114.92,115.0,12997.0,92.4475,92.5118,92.3672,92.4315,12997.0
2019-08-05 11:35:00,114.98,115.0,114.76,114.76,9416.0,92.4154,92.4315,92.2386,92.2386,9416.0
2019-08-05 11:40:00,114.76,114.87,114.59,114.62,20758.0,92.2386,92.327,92.1019,92.126,20758.0
2019-08-05 11:45:00,114.63,114.89,114.6,114.89,31481.0,92.1341,92.343,92.11,92.343,31481.0
2019-08-05 11:50:00,114.94,114.94,114.72,114.93,14436.0,92.3832,92.3832,92.2064,92.3752,14436.0
2019-08-05 11:55:00,114.93,114.99,114.71,114.71,16635.0,92.3752,92.4234,92.1984,92.1984,16635.0
2019-08-05 12:00:00,114.72,114.73,114.54,114.65,18687.0,92.2064,92.2144,92.0617,92.1501,18687.0
2019-08-05 12:05:00,114.61,114.76,114.56,114.56,12238.0,92.118,92.2386,92.0778,92.0778,12238.0
2019-08-05 12:10:00,114.61,114.94,114.52,114.94,25348.0,92.118,92.3832,92.0457,92.3832,25348.0
2019-08-05 12:15:00,114.9,115.12,114.88,115.09,18939.0,92.3511,92.5279,92.335,92.5038,18939.0
2019-08-05 12:20:00,115.08,115.16,114.94,115.16,11985.0,92.4958,92.5601,92.3832,92.5601,11985.0
2019-08-05 12:25:00,115.12,115.12,114.59,114.64,17965.0,92.5279,92.5279,92.1019,92.1421,17965.0
2019-08-05 12:30:00,114.68,114.79,114.68,114.72,12208.0,92.1743,92.2627,92.1743,92.2064,12208.0
2019-08-05 12:35:00,114.77,114.87,114.68,114.85,13695.0,92.2466,92.327,92.1743,92.3109,13695.0
2019-08-05 12:40:00,114.83,114.83,114.57,114.63,11814.0,92.2948,92.2948,92.0858,92.1341,11814.0
2019-08-05 12:45:00,114.66,114.75,114.49,114.5,16574.0,92.1582,92.2305,92.0215,92.0296,16574.0
2019-08-05 12:50:00,114.53,114.82,114.53,114.69,15599.0,92.0537,92.2868,92.0537,92.1823,15599.0
2019-08-05 12:55:00,114.65,114.65,114.4,114.48,26132.0,92.1501,92.1501,91.9492,92.0135,26132.0
2019-08-05 13:00:00,114.53,114.65,114.46,114.61,10568.0,92.0537,92.1501,91.9974,92.118,10568.0
2019-08-05 13:05:00,114.65,114.8,114.63,114.73,12372.0,92.1501,92.2707,92.1341,92.2144,12372.0
2019-08-05 13:10:00,114.7,114.78,114.54,114.56,12112.0,92.1903,92.2546,92.0617,92.0778,12112.0
2019-08-05 13:15:00,114.55,114.6,114.42,114.48,23088.0,92.0698,92.11,91.9653,92.0135,23088.0
2019-08-05 13:20:00,114.48,114.66,114.46,114.54,10466.0,92.0135,92.1582,91.9974,92.0617,10466.0
2019-08-05 13:25:00,114.48,114.59,114.43,114.47,11027.0,92.0135,92.1019,91.9733,92.0055,11027.0
2019-08-05 13:30:00,114.47,114.63,114.43,114.62,15812.0,92.0055,92.1341,91.9733,92.126,15812.0
2019-08-05 13:35:00,114.63,114.87,114.6,114.85,16358.0,92.1341,92.327,92.11,92.3109,16358.0
2019-08-05 13:40:00,114.82,114.88,114.5,114.6,21237.0,92.2868,92.335,92.0296,92.11,21237.0
2019-08-05 13:45:00,114.59,114.67,114.51,114.61,20691.0,92.1019,92.1662,92.0376,92.118,20691.0
2019-08-05 13:50:00,114.63,114.63,114.39,114.52,25209.0,92.1341,92.1341,91.9412,92.0457,25209.0
2019-08-05 13:55:00,114.51,114.52,114.41,114.47,28886.0,92.0376,92.0457,91.9572,92.0055,28886.0
2019-08-05 14:00:00,114.47,114.47,114.32,114.34,17648.0,92.0055,92.0055,91.8849,91.901,17648.0
2019-08-05 14:05:00,114.32,114.54,114.3,114.31,24395.0,91.8849,92.0617,91.8688,91.8769,24395.0
2019-08-05 14:10:00,114.3,114.49,114.28,114.42,15776.0,91.8688,92.0215,91.8528,91.9653,15776.0
2019-08-05 14:15:00,114.38,114.39,114.17,114.2,32568.0,91.9331,91.9412,91.7643,91.7885,32568.0
2019-08-05 14:20:00,114.2,114.21,113.95,114.0,44075.0,91.7885,91.7965,91.5875,91.6277,44075.0
2019-08-05 14:25:00,113.99,113.99,113.81,113.86,22314.0,91.6197,91.6197,91.475,91.5152,22314.0
2019-08-05 14:30:00,113.84,113.96,113.63,113.9,26250.0,91.4991,91.5956,91.3303,91.5473,26250.0
2019-08-05 14:35:00,113.92,113.96,113.81,113.85,23510.0,91.5634,91.5956,91.475,91.5071,23510.0
2019-08-05 14:40:00,113.84,114.07,113.82,113.83,32404.0,91.4991,91.684,91.483,91.4911,32404.0
2019-08-05 14:45:00,113.8,114.26,113.77,114.14,30665.0,91.467,91.8367,91.4428,91.7402,30665.0
2019-08-05 14:50:00,114.11,114.25,113.85,113.87,25953.0,91.7161,91.8286,91.5071,91.5232,25953.0
2019-08-05 14:55:00,113.89,113.95,113.71,113.86,26063.0,91.5393,91.5875,91.3946,91.5152,26063.0
2019-08-05 15:00:00,113.91,114.14,113.86,113.93,26575.0,91.5554,91.7402,91.5152,91.5714,26575.0
2019-08-05 15:05:00,113.94,114.05,113.81,113.94,37190.0,91.5795,91.6679,91.475,91.5795,37190.0
2019-08-05 15:10:00,113.96,114.55,113.96,114.5,80462.0,91.5956,92.0698,91.5956,92.0296,80462.0
2019-08-05 15:15:00,114.48,114.76,114.13,114.76,70358.0,92.0135,92.2386,91.7322,92.2386,70358.0
2019-08-05 15:20:00,114.74,114.95,114.7,114.76,64737.0,92.2225,92.3913,92.1903,92.2386,64737.0
2019-08-05 15:25:00,114.77,115.11,114.38,114.43,106370.0,92.2466,92.5199,91.9331,91.9733,106370.0
2019-08-05 15:30:00,114.35,114.54,114.08,114.49,69616.0,91.909,92.0617,91.692,92.0215,69616.0
2019-08-05 15:35:00,114.5,114.66,114.38,114.55,66739.0,92.0296,92.1582,91.9331,92.0698,66739.0
2019-08-05 15:40:00,114.54,114.9,114.46,114.82,73671.0,92.0617,92.3511,91.9974,92.2868,73671.0
2019-08-05 15:45:00,114.82,115.0,114.68,114.76,86783.0,92.2868,92.4315,92.1743,92.2386,86783.0
2019-08-05 15:50:00,114.78,114.98,114.58,114.96,133659.0,92.2546,92.4154,92.0939,92.3993,133659.0
2019-08-05 15:55:00,114.96,115.01,114.78,114.84,383952.0,92.3993,92.4395,92.2546,92.3029,383952.0
2019-08-06 09:30:00,115.61,115.93,115.04,115.52,179659.0,92.9217,93.1789,92.4636,92.8494,179659.0
2019-08-06 09:35:00,115.47,115.9,115.04,115.66,142805.0,92.8092,93.1548,92.4636,92.9619,142805.0
2019-08-06 09:40:00,115.64,115.74,115.1,115.33,53835.0,92.9459,93.0262,92.5118,92.6967,53835.0
2019-08-06 09:45:00,115.31,115.42,114.94,115.07,47731.0,92.6806,92.769,92.3832,92.4877,47731.0
2019-08-06 09:50:00,115.01,115.02,114.61,114.62,48408.0,92.4395,92.4475,92.118,92.126,48408.0
2019-08-06 09:55:00,114.6,114.96,114.52,114.96,42380.0,92.11,92.3993,92.0457,92.3993,42380.0
2019-08-06 10:00:00,114.96,114.97,114.62,114.62,29381.0,92.3993,92.4073,92.126,92.126,29381.0
2019-08-06 10:05:00,114.63,114.68,114.23,114.23,27355.0,92.1341,92.1743,91.8126,91.8126,27355.0
2019-08-06 10:10:00,114.28,114.31,113.91,113.95,30118.0,91.8528,91.8769,91.5554,91.5875,30118.0
2019-08-06 10:15:00,113.95,114.07,113.59,113.68,47988.0,91.5875,91.684,91.2982,91.3705,47988.0
2019-08-06 10:20:00,113.72,114.53,113.69,114.45,36394.0,91.4027,92.0537,91.3785,91.9894,36394.0
2019-08-06 10:25:00,114.48,114.61,114.39,114.49,37171.0,92.0135,92.118,91.9412,92.0215,37171.0
2019-08-06 10:30:00,114.53,114.55,114.29,114.45,90557.0,92.0537,92.0698,91.8608,91.9894,90557.0
2019-08-06 10:35:00,114.45,114.48,114.21,114.43,23393.0,91.9894,92.0135,91.7965,91.9733,23393.0
2019-08-06 10:40:00,114.43,114.58,114.14,114.16,152303.0,91.9733,92.0939,91.7402,91.7563,152303.0
2019-08-06 10:45:00,114.12,114.17,113.94,113.96,26535.0,91.7242,91.7643,91.5795,91.5956,26535.0
2019-08-06 10:50:00,113.94,114.28,113.91,114.26,18875.0,91.5795,91.8528,91.5554,91.8367,18875.0
2019-08-06 10:55:00,114.24,114.45,114.17,114.38,20840.0,91.8206,91.9894,91.7643,91.9331,20840.0
2019-08-06 11:00:00,114.38,114.46,114.25,114.34,19515.0,91.9331,91.9974,91.8286,91.901,19515.0
2019-08-06 11:05:00,114.36,114.42,114.24,114.37,25423.0,91.9171,91.9653,91.8206,91.9251,25423.0
2019-08-06 11:10:00,114.36,114.36,114.13,114.16,22613.0,91.9171,91.9171,91.7322,91.7563,22613.0
2019-08-06 11:15:00,114.18,114.2,113.91,113.94,26737.0,91.7724,91.7885,91.5554,91.5795,26737.0
2019-08-06 11:20:00,113.97,114.29,113.93,114.26,19701.0,91.6036,91.8608,91.5714,91.8367,19701.0
2019-08-06 11:25:00,114.28,114.37,114.14,114.18,18407.0,91.8528,91.9251,91.7402,91.7724,18407.0
2019-08-06 11:30:00,114.2,114.22,113.95,113.95,14033.0,91.7885,91.8045,91.5875,91.5875,14033.0
2019-08-06 11:35:00,114.04,114.44,114.02,114.44,7308.0,91.6599,91.9814,91.6438,91.9814,7308.0
2019-08-06 11:40:00,114.43,114.6,114.42,114.51,15499.0,91.9733,92.11,91.9653,92.0376,15499.0
2019-08-06 11:45:00,114.46,114.63,114.42,114.56,12762.0,91.9974,92.1341,91.9653,92.0778,12762.0
2019-08-06 11:50:00,114.57,114.57,114.43,114.52,14529.0,92.0858,92.0858,91.9733,92.0457,14529.0
2019-08-06 11:55:00,114.53,114.72,114.46,114.66,15609.0,92.0537,92.2064,91.9974,92.1582,15609.0
2019-08-06 12:00:00,114.68,114.76,114.47,114.53,22329.0,92.1743,92.2386,92.0055,92.0537,22329.0
2019-08-06 12:05:00,114.53,114.62,114.44,114.62,13962.0,92.0537,92.126,91.9814,92.126,13962.0
2019-08-06 12:10:00,114.62,114.7,114.48,114.68,19096.0,92.126,92.1903,92.0135,92.1743,19096.0
2019-08-06 12:15:00,114.7,114.73,114.63,114.63,13311.0,92.1903,92.2144,92.1341,92.1341,13311.0
2019-08-06 12:20:00,114.65,114.75,114.62,114.66,21221.0,92.1501,92.2305,92.126,92.1582,21221.0
2019-08-06 12:25:00,114.67,114.71,114.54,114.62,13300.0,92.1662,92.1984,92.0617,92.126,13300.0
2019-08-06 12:30:00,114.61,114.67,114.44,114.56,14304.0,92.118,92.1662,91.9814,92.0778,14304.0
2019-08-06 12:35:00,114.55,114.68,114.52,114.65,9438.0,92.0698,92.1743,92.0457,92.1501,9438.0
2019-08-06 12:40:00,114.65,114.81,114.6,114.77,10700.0,92.1501,92.2787,92.11,92.2466,10700.0
2019-08-06 12:45:00,114.77,114.78,114.57,114.65,11897.0,92.2466,92.2546,92.0858,92.1501,11897.0
2019-08-06 12:50:00,114.61,114.66,114.5,114.54,6214.0,92.118,92.1582,92.0296,92.0617,6214.0
2019-08-06 12:55:00,114.53,114.69,114.51,114.55,19742.0,92.0537,92.1823,92.0376,92.0698,19742.0
2019-08-06 13:00:00,114.57,114.79,114.57,114.79,9770.0,92.0858,92.2627,92.0858,92.2627,9770.0
2019-08-06 13:05:00,114.8,114.87,114.72,114.79,86004.0,92.2707,92.327,92.2064,92.2627,86004.0
2019-08-06 13:10:00,114.78,114.83,114.69,114.72,15299.0,92.2546,92.2948,92.1823,92.2064,15299.0
2019-08-06 13:15:00,114.75,114.84,114.62,114.63,20296.0,92.2305,92.3029,92.126,92.1341,20296.0
2019-08-06 13:20:00,114.64,115.0,114.62,114.98,65048.0,92.1421,92.4315,92.126,92.4154,65048.0
2019-08-06 13:25:00,114.97,115.0,114.85,114.9,101912.0,92.4073,92.4315,92.3109,92.3511,101912.0
2019-08-06 13:30:00,114.92,114.93,114.83,114.85,11813.0,92.3672,92.3752,92.2948,92.3109,11813.0
2019-08-06 13:35:00,114.85,115.03,114.78,114.97,22705.0,92.3109,92.4556,92.2546,92.4073,22705.0
2019-08-06 13:40:00,114.96,115.01,114.82,114.82,68090.0,92.3993,92.4395,92.2868,92.2868,68090.0
2019-08-06 13:45:00,114.86,115.01,114.81,114.98,34628.0,92.3189,92.4395,92.2787,92.4154,34628.0
2019-08-06 13:50:00,115.0,115.18,114.92,115.06,40540.0,92.4315,92.5761,92.3672,92.4797,40540.0
2019-08-06 13:55:00,115.06,115.06,114.87,114.9,48374.0,92.4797,92.4797,92.327,92.3511,48374.0
2019-08-06 14:00:00,114.88,114.93,114.73,114.81,13810.0,92.335,92.3752,92.2144,92.2787,13810.0
2019-08-06 14:05:00,114.79,114.96,114.75,114.89,30022.0,92.2627,92.3993,92.2305,92.343,30022.0
2019-08-06 14:10:00,114.9,114.97,114.87,114.88,31845.0,92.3511,92.4073,92.327,92.335,31845.0
2019-08-06 14:15:00,114.89,115.2,114.88,115.15,61600.0,92.343,92.5922,92.335,92.552,61600.0
2019-08-06 14:20:00,115.15,115.17,115.04,115.1,49734.0,92.552,92.5681,92.4636,92.5118,49734.0
2019-08-06 14:25:00,115.11,115.15,115.07,115.11,63632.0,92.5199,92.552,92.4877,92.5199,63632.0
2019-08-06 14:30:00,115.11,115.23,115.07,115.1,106995.0,92.5199,92.6163,92.4877,92.5118,106995.0
2019-08-06 14:35:00,115.1,115.1,114.86,114.86,43733.0,92.5118,92.5118,92.3189,92.3189,43733.0
2019-08-06 14:40:00,114.85,114.9,114.66,114.86,30422.0,92.3109,92.3511,92.1582,92.3189,30422.0
2019-08-06 14:45:00,114.84,114.84,114.63,114.73,23908.0,92.3029,92.3029,92.1341,92.2144,23908.0
2019-08-06 14:50:00,114.75,114.84,114.6,114.65,26297.0,92.2305,92.3029,92.11,92.1501,26297.0
2019-08-06 14:55:00,114.65,114.72,114.61,114.64,17217.0,92.1501,92.2064,92.118,92.1421,17217.0
2019-08-06 15:00:00,114.66,114.91,114.66,114.84,35674.0,92.1582,92.3591,92.1582,92.3029,35674.0
2019-08-06 15:05:00,114.85,114.96,114.83,114.91,17469.0,92.3109,92.3993,92.2948,92.3591,17469.0
2019-08-06 15:10:00,114.93,115.01,114.87,115.0,33058.0,92.3752,92.4395,92.327,92.4315,33058.0
2019-08-06 15:15:00,115.0,115.02,114.95,115.0,43092.0,92.4315,92.4475,92.3913,92.4315,43092.0
2019-08-06 15:20:00,115.0,115.16,114.96,115.0,97901.0,92.4315,92.5601,92.3993,92.4315,97901.0
2019-08-06 15:25:00,115.0,115.0,114.92,114.97,44632.0,92.4315,92.4315,92.3672,92.4073,44632.0
2019-08-06 15:30:00,114.97,115.0,114.77,114.94,27552.0,92.4073,92.4315,92.2466,92.3832,27552.0
2019-08-06 15:35:00,114.95,115.15,114.94,115.12,82593.0,92.3913,92.552,92.3832,92.5279,82593.0
2019-08-06 15:40:00,115.12,115.21,114.96,114.99,122701.0,92.5279,92.6002,92.3993,92.4234,122701.0
2019-08-06 15:45:00,114.98,115.16,114.96,115.05,111789.0,92.4154,92.5601,92.3993,92.4716,111789.0
2019-08-06 15:50:00,115.05,115.35,115.04,115.11,123908.0,92.4716,92.7128,92.4636,92.5199,123908.0
2019-08-06 15:55:00,115.12,115.12,114.94,115.0,287619.0,92.5279,92.5279,92.3832,92.4315,287619.0
2019-08-07 09:30:00,113.64,113.71,112.68,113.63,105360.0,91.3383,91.3946,90.5667,91.3303,105360.0
2019-08-07 09:35:00,113.69,114.31,113.46,114.1,27789.0,91.3785,91.8769,91.1937,91.7081,27789.0
2019-08-07 09:40:00,114.14,114.26,113.43,113.56,36029.0,91.7402,91.8367,91.1696,91.274,36029.0
2019-08-07 09:45:00,113.51,113.57,112.73,113.21,28263.0,91.2339,91.2821,90.6069,90.9927,28263.0
2019-08-07 09:50:00,113.12,113.45,112.79,113.13,26428.0,90.9204,91.1856,90.6552,90.9284,26428.0
2019-08-07 09:55:00,113.14,113.3,112.86,112.87,31736.0,90.9365,91.0651,90.7114,90.7195,31736.0
2019-08-07 10:00:00,112.86,112.86,112.22,112.32,32633.0,90.7114,90.7114,90.197,90.2774,32633.0
2019-08-07 10:05:00,112.34,113.19,112.25,113.13,42283.0,90.2935,90.9767,90.2211,90.9284,42283.0
2019-08-07 10:10:00,113.14,113.73,113.13,113.56,42211.0,90.9365,91.4107,90.9284,91.274,42211.0
2019-08-07 10:15:00,113.49,114.04,113.41,113.95,25041.0,91.2178,91.6599,91.1535,91.5875,25041.0
2019-08-07 10:20:00,113.91,113.91,113.61,113.64,31566.0,91.5554,91.5554,91.3142,91.3383,31566.0
2019-08-07 10:25:00,113.66,114.07,113.58,113.89,40192.0,91.3544,91.684,91.2901,91.5393,40192.0
2019-08-07 10:30:00,113.9,114.69,113.88,114.57,38358.0,91.5473,92.1823,91.5313,92.0858,38358.0
2019-08-07 10:35:00,114.59,114.8,114.31,114.57,32134.0,92.1019,92.2707,91.8769,92.0858,32134.0
2019-08-07 10:40:00,114.57,114.57,114.07,114.2,25487.0,92.0858,92.0858,91.684,91.7885,25487.0
2019-08-07 10:45:00,114.18,114.27,113.94,114.23,16787.0,91.7724,91.8447,91.5795,91.8126,16787.0
2019-08-07 10:50:00,114.24,114.64,114.2,114.56,27983.0,91.8206,92.1421,91.7885,92.0778,27983.0
2019-08-07 10:55:00,114.59,114.6,114.33,114.53,15360.0,92.1019,92.11,91.8929,92.0537,15360.0
2019-08-07 11:00:00,114.51,114.57,114.13,114.21,19978.0,92.0376,92.0858,91.7322,91.7965,19978.0
2019-08-07 11:05:00,114.24,114.42,114.02,114.34,19254.0,91.8206,91.9653,91.6438,91.901,19254.0
2019-08-07 11:10:00,114.4,114.61,114.3,114.45,11741.0,91.9492,92.118,91.8688,91.9894,11741.0
2019-08-07 11:15:00,114.43,114.56,114.24,114.5,22199.0,91.9733,92.0778,91.8206,92.0296,22199.0
2019-08-07 11:20:00,114.62,114.65,114.25,114.33,13278.0,92.126,92.1501,91.8286,91.8929,13278.0
2019-08-07 11:25:00,114.35,114.47,114.24,114.31,11183.0,91.909,92.0055,91.8206,91.8769,11183.0
2019-08-07 11:30:00,114.26,114.39,114.19,114.35,32542.0,91.8367,91.9412,91.7804,91.909,32542.0
2019-08-07 11:35:00,114.41,114.41,114.2,114.29,18387.0,91.9572,91.9572,91.7885,91.8608,18387.0
2019-08-07 11:40:00,114.29,114.34,113.73,113.94,18880.0,91.8608,91.901,91.4107,91.5795,18880.0
2019-08-07 11:45:00,113.96,114.01,113.66,113.91,11532.0,91.5956,91.6357,91.3544,91.5554,11532.0
2019-08-07 11:50:00,113.9,114.01,113.78,113.82,12173.0,91.5473,91.6357,91.4509,91.483,12173.0
2019-08-07 11:55:00,113.9,114.08,113.82,113.92,17835.0,91.5473,91.692,91.483,91.5634,17835.0
2019-08-07 12:00:00,113.97,114.06,113.9,113.91,14879.0,91.6036,91.6759,91.5473,91.5554,14879.0
2019-08-07 12:05:00,113.97,114.04,113.88,113.99,13654.0,91.6036,91.6599,91.5313,91.6197,13654.0
2019-08-07 12:10:00,114.03,114.26,113.96,114.24,15650.0,91.6518,91.8367,91.5956,91.8206,15650.0
2019-08-07 12:15:00,114.23,114.35,114.16,114.16,25692.0,91.8126,91.909,91.7563,91.7563,25692.0
2019-08-07 12:20:00,114.17,114.17,113.92,114.06,26771.0,91.7643,91.7643,91.5634,91.6759,26771.0
2019-08-07 12:25:00,114.11,114.33,114.05,114.33,14303.0,91.7161,91.8929,91.6679,91.8929,14303.0
2019-08-07 12:30:00,114.31,114.54,114.25,114.49,12888.0,91.8769,92.0617,91.8286,92.0215,12888.0
2019-08-07 12:35:00,114.45,114.58,114.43,114.53,19271.0,91.9894,92.0939,91.9733,92.0537,19271.0
2019-08-07 12:40:00,114.51,114.67,114.46,114.61,16277.0,92.0376,92.1662,91.9974,92.118,16277.0
2019-08-07 12:45:00,114.61,114.7,114.55,114.55,7950.0,92.118,92.1903,92.0698,92.0698,7950.0
2019-08-07 12:50:00,114.58,114.68,114.56,114.59,9188.0,92.0939,92.1743,92.0778,92.1019,9188.0
2019-08-07 12:55:00,114.57,114.8,114.55,114.79,10000.0,92.0858,92.2707,92.0698,92.2627,10000.0
2019-08-07 13:00:00,114.8,114.89,114.7,114.84,9931.0,92.2707,92.343,92.1903,92.3029,9931.0
2019-08-07 13:05:00,114.83,114.99,114.79,114.96,11336.0,92.2948,92.4234,92.2627,92.3993,11336.0
2019-08-07 13:10:00,114.97,115.02,114.79,114.79,29331.0,92.4073,92.4475,92.2627,92.2627,29331.0
2019-08-07 13:15:00,114.81,114.96,114.74,114.94,17555.0,92.2787,92.3993,92.2225,92.3832,17555.0
2019-08-07 13:20:00,114.91,115.0,114.82,114.95,14684.0,92.3591,92.4315,92.2868,92.3913,14684.0
2019-08-07 13:25:00,114.96,114.96,114.81,114.84,11156.0,92.3993,92.3993,92.2787,92.3029,11156.0
2019-08-07 13:30:00,114.84,115.2,114.84,115.14,38954.0,92.3029,92.5922,92.3029,92.544,38954.0
2019-08-07 13:35:00,115.11,115.18,114.96,115.0,63528.0,92.5199,92.5761,92.3993,92.4315,63528.0
2019-08-07 13:40:00,115.05,115.07,114.97,114.97,17001.0,92.4716,92.4877,92.4073,92.4073,17001.0
2019-08-07 13:45:00,114.97,115.03,114.95,114.96,12922.0,92.4073,92.4556,92.3913,92.3993,12922.0
2019-08-07 13:50:00,114.98,115.05,114.91,115.0,15824.0,92.4154,92.4716,92.3591,92.4315,15824.0
2019-08-07 13:55:00,115.0,115.0,114.85,114.85,11596.0,92.4315,92.4315,92.3109,92.3109,11596.0
2019-08-07 14:00:00,114.88,114.96,114.8,114.95,21575.0,92.335,92.3993,92.2707,92.3913,21575.0
2019-08-07 14:05:00,114.96,115.07,114.96,115.04,25231.0,92.3993,92.4877,92.3993,92.4636,25231.0
2019-08-07 14:10:00,115.06,115.07,114.91,114.91,31760.0,92.4797,92.4877,92.3591,92.3591,31760.0
2019-08-07 14:15:00,114.89,114.9,114.66,114.66,24433.0,92.343,92.3511,92.1582,92.1582,24433.0
2019-08-07 14:20:00,114.68,114.79,114.5,114.59,33681.0,92.1743,92.2627,92.0296,92.1019,33681.0
2019-08-07 14:25:00,114.59,114.85,114.53,114.83,16240.0,92.1019,92.3109,92.0537,92.2948,16240.0
2019-08-07 14:30:00,114.8,114.92,114.74,114.82,11970.0,92.2707,92.3672,92.2225,92.2868,11970.0
2019-08-07 14:35:00,114.85,114.99,114.79,114.81,16889.0,92.3109,92.4234,92.2627,92.2787,16889.0
2019-08-07 14:40:00,114.81,115.07,114.79,115.01,27104.0,92.2787,92.4877,92.2627,92.4395,27104.0
2019-08-07 14:45:00,115.01,115.07,114.91,114.91,42727.0,92.4395,92.4877,92.3591,92.3591,42727.0
2019-08-07 14:50:00,114.92,115.07,114.92,115.03,27782.0,92.3672,92.4877,92.3672,92.4556,27782.0
2019-08-07 14:55:00,115.02,115.09,114.94,115.0,42477.0,92.4475,92.5038,92.3832,92.4315,42477.0
2019-08-07 15:00:00,114.98,115.04,114.82,114.96,24193.0,92.4154,92.4636,92.2868,92.3993,24193.0
2019-08-07 15:05:00,114.99,115.0,114.91,114.98,70956.0,92.4234,92.4315,92.3591,92.4154,70956.0
2019-08-07 15:10:00,114.99,115.03,114.88,114.97,23626.0,92.4234,92.4556,92.335,92.4073,23626.0
2019-08-07 15:15:00,114.99,115.07,114.82,115.05,26133.0,92.4234,92.4877,92.2868,92.4716,26133.0
2019-08-07 15:20:00,115.04,115.12,114.94,115.01,28298.0,92.4636,92.5279,92.3832,92.4395,28298.0
2019-08-07 15:25:00,115.01,115.23,114.93,115.2,23232.0,92.4395,92.6163,92.3752,92.5922,23232.0
2019-08-07 15:30:00,115.18,115.37,115.15,115.3,38337.0,92.5761,92.7288,92.552,92.6726,38337.0
2019-08-07 15:35:00,115.27,115.45,115.19,115.41,40954.0,92.6485,92.7931,92.5842,92.761,40954.0
2019-08-07 15:40:00,115.42,115.47,115.31,115.44,40420.0,92.769,92.8092,92.6806,92.7851,40420.0
2019-08-07 15:45:00,115.43,115.44,115.05,115.17,52367.0,92.7771,92.7851,92.4716,92.5681,52367.0
2019-08-07 15:50:00,115.15,115.18,115.05,115.09,52019.0,92.552,92.5761,92.4716,92.5038,52019.0
2019-08-07 15:55:00,115.11,115.56,115.09,115.41,169949.0,92.5199,92.8816,92.5038,92.761,169949.0
2019-08-08 09:30:00,116.54,117.24,116.25,117.11,80437.0,93.6692,94.2319,93.4361,94.1274,80437.0
2019-08-08 09:35:00,117.09,117.44,117.03,117.19,57100.0,94.1113,94.3926,94.0631,94.1917,57100.0
2019-08-08 09:40:00,117.18,117.3,117.04,117.07,42780.0,94.1836,94.2801,94.0711,94.0952,42780.0
2019-08-08 09:45:00,117.09,117.17,116.94,117.15,36844.0,94.1113,94.1756,93.9907,94.1595,36844.0
2019-08-08 09:50:00,117.13,117.34,116.87,117.34,29357.0,94.1434,94.3122,93.9345,94.3122,29357.0
2019-08-08 09:55:00,117.29,117.3,116.58,116.62,22325.0,94.272,94.2801,93.7014,93.7335,22325.0
2019-08-08 10:00:00,116.62,116.91,116.57,116.84,25003.0,93.7335,93.9666,93.6933,93.9104,25003.0
2019-08-08 10:05:00,116.75,116.93,116.73,116.75,9324.0,93.838,93.9827,93.8219,93.838,9324.0
2019-08-08 10:10:00,116.75,116.94,116.68,116.94,12318.0,93.838,93.9907,93.7818,93.9907,12318.0
2019-08-08 10:15:00,117.0,117.23,117.0,117.22,13503.0,94.039,94.2238,94.039,94.2158,13503.0
2019-08-08 10:20:00,117.23,117.39,117.15,117.31,16401.0,94.2238,94.3524,94.1595,94.2881,16401.0
2019-08-08 10:25:00,117.32,117.45,117.21,117.21,12970.0,94.2962,94.4006,94.2077,94.2077,12970.0
2019-08-08 10:30:00,117.19,117.31,117.17,117.24,12378.0,94.1917,94.2881,94.1756,94.2319,12378.0
2019-08-08 10:35:00,117.24,117.27,117.14,117.2,86564.0,94.2319,94.256,94.1515,94.1997,86564.0
2019-08-08 10:40:00,117.19,117.25,117.12,117.12,10137.0,94.1917,94.2399,94.1354,94.1354,10137.0
2019-08-08 10:45:00,117.1,117.11,116.81,116.81,12199.0,94.1193,94.1274,93.8862,93.8862,12199.0
2019-08-08 10:50:00,116.78,117.04,116.78,117.0,16067.0,93.8621,94.0711,93.8621,94.039,16067.0
2019-08-08 10:55:00,116.98,117.03,116.92,116.94,10500.0,94.0229,94.0631,93.9747,93.9907,10500.0
2019-08-08 11:00:00,116.91,116.93,116.75,116.85,22683.0,93.9666,93.9827,93.838,93.9184,22683.0
2019-08-08 11:05:00,116.84,116.84,116.69,116.72,16639.0,93.9104,93.9104,93.7898,93.8139,16639.0
2019-08-08 11:10:00,116.69,116.78,116.69,116.74,10143.0,93.7898,93.8621,93.7898,93.83,10143.0
2019-08-08 11:15:00,116.7,116.97,116.7,116.97,7492.0,93.7978,94.0148,93.7978,94.0148,7492.0
2019-08-08 11:20:00,116.95,117.06,116.81,117.06,10334.0,93.9988,94.0872,93.8862,94.0872,10334.0
2019-08-08 11:25:00,117.06,117.07,116.78,116.8,15964.0,94.0872,94.0952,93.8621,93.8782,15964.0
2019-08-08 11:30:00,116.76,116.76,116.63,116.64,16192.0,93.8461,93.8461,93.7416,93.7496,16192.0
2019-08-08 11:35:00,116.67,116.71,116.56,116.62,15113.0,93.7737,93.8059,93.6853,93.7335,15113.0
2019-08-08 11:40:00,116.6,116.66,116.55,116.61,12184.0,93.7175,93.7657,93.6773,93.7255,12184.0
2019-08-08 11:45:00,116.61,116.7,116.59,116.65,20140.0,93.7255,93.7978,93.7094,93.7576,20140.0
2019-08-08 11:50:00,116.64,116.87,116.64,116.83,8365.0,93.7496,93.9345,93.7496,93.9023,8365.0
2019-08-08 11:55:00,116.87,117.0,116.83,117.0,12070.0,93.9345,94.039,93.9023,94.039,12070.0
2019-08-08 12:00:00,117.0,117.31,116.99,117.21,13521.0,94.039,94.2881,94.0309,94.2077,13521.0
2019-08-08 12:05:00,117.2,117.39,117.2,117.29,10361.0,94.1997,94.3524,94.1997,94.272,10361.0
2019-08-08 12:10:00,117.3,117.33,117.22,117.28,5824.0,94.2801,94.3042,94.2158,94.264,5824.0
2019-08-08 12:15:00,117.3,117.53,117.3,117.5,27839.0,94.2801,94.4649,94.2801,94.4408,27839.0
2019-08-08 12:20:00,117.48,117.55,117.36,117.36,6300.0,94.4248,94.481,94.3283,94.3283,6300.0
2019-08-08 12:25:00,117.36,117.41,117.31,117.32,7001.0,94.3283,94.3685,94.2881,94.2962,7001.0
2019-08-08 12:30:00,117.35,117.41,117.33,117.39,4998.0,94.3203,94.3685,94.3042,94.3524,4998.0
2019-08-08 12:35:00,117.42,117.46,117.29,117.32,11052.0,94.3765,94.4087,94.272,94.2962,11052.0
2019-08-08 12:40:00,117.32,117.34,117.18,117.24,8811.0,94.2962,94.3122,94.1836,94.2319,8811.0
2019-08-08 12:45:00,117.24,117.3,117.18,117.2,6217.0,94.2319,94.2801,94.1836,94.1997,6217.0
2019-08-08 12:50:00,117.25,117.4,117.2,117.38,5764.0,94.2399,94.3605,94.1997,94.3444,5764.0
2019-08-08 12:55:00,117.35,117.48,117.29,117.44,6736.0,94.3203,94.4248,94.272,94.3926,6736.0
2019-08-08 13:00:00,117.45,117.56,117.45,117.53,14300.0,94.4006,94.4891,94.4006,94.4649,14300.0
2019-08-08 13:05:00,117.55,117.57,117.37,117.37,6525.0,94.481,94.4971,94.3363,94.3363,6525.0
2019-08-08 13:10:00,117.37,117.41,117.34,117.38,5715.0,94.3363,94.3685,94.3122,94.3444,5715.0
2019-08-08 13:15:00,117.4,117.41,117.14,117.15,11785.0,94.3605,94.3685,94.1515,94.1595,11785.0
2019-08-08 13:20:00,117.16,117.19,117.09,117.11,8135.0,94.1676,94.1917,94.1113,94.1274,8135.0
2019-08-08 13:25:00,117.09,117.11,116.95,116.98,15255.0,94.1113,94.1274,93.9988,94.0229,15255.0
2019-08-08 13:30:00,116.97,117.17,116.97,117.16,10651.0,94.0148,94.1756,94.0148,94.1676,10651.0
2019-08-08 13:35:00,117.16,117.27,117.13,117.14,6133.0,94.1676,94.256,94.1434,94.1515,6133.0
2019-08-08 13:40:00,117.18,117.31,117.16,117.29,8809.0,94.1836,94.2881,94.1676,94.272,8809.0
2019-08-08 13:45:00,117.31,117.45,117.22,117.44,13758.0,94.2881,94.4006,94.2158,94.3926,13758.0
2019-08-08 13:50:00,117.43,117.54,117.43,117.5,8298.0,94.3846,94.473,94.3846,94.4408,8298.0
2019-08-08 13:55:00,117.48,117.5,117.37,117.38,9171.0,94.4248,94.4408,94.3363,94.3444,9171.0
2019-08-08 14:00:00,117.37,117.39,117.21,117.27,8106.0,94.3363,94.3524,94.2077,94.256,8106.0
2019-08-08 14:05:00,117.28,117.29,117.14,117.14,7691.0,94.264,94.272,94.1515,94.1515,7691.0
2019-08-08 14:10:00,117.15,117.36,117.15,117.35,9450.0,94.1595,94.3283,94.1595,94.3203,9450.0
2019-08-08 14:15:00,117.4,117.4,117.27,117.29,9527.0,94.3605,94.3605,94.256,94.272,9527.0
2019-08-08 14:20:00,117.33,117.43,117.32,117.38,6013.0,94.3042,94.3846,94.2962,94.3444,6013.0
2019-08-08 14:25:00,117.4,117.41,117.33,117.37,6754.0,94.3605,94.3685,94.3042,94.3363,6754.0
2019-08-08 14:30:00,117.38,117.55,117.38,117.45,9067.0,94.3444,94.481,94.3444,94.4006,9067.0
2019-08-08 14:35:00,117.42,117.45,117.35,117.39,8233.0,94.3765,94.4006,94.3203,94.3524,8233.0
2019-08-08 14:40:00,117.41,117.54,117.39,117.5,4925.0,94.3685,94.473,94.3524,94.4408,4925.0
2019-08-08 14:45:00,117.5,117.51,117.22,117.23,5043.0,94.4408,94.4489,94.2158,94.2238,5043.0
2019-08-08 14:50:00,117.25,117.44,117.25,117.35,8308.0,94.2399,94.3926,94.2399,94.3203,8308.0
2019-08-08 14:55:00,117.33,117.41,117.28,117.31,7707.0,94.3042,94.3685,94.264,94.2881,7707.0
2019-08-08 15:00:00,117.28,117.47,117.27,117.41,8731.0,94.264,94.4167,94.256,94.3685,8731.0
2019-08-08 15:05:00,117.42,117.53,117.38,117.46,11493.0,94.3765,94.4649,94.3444,94.4087,11493.0
2019-08-08 15:10:00,117.48,117.49,117.33,117.35,9848.0,94.4248,94.4328,94.3042,94.3203,9848.0
2019-08-08 15:15:00,117.35,117.35,117.23,117.3,11428.0,94.3203,94.3203,94.2238,94.2801,11428.0
2019-08-08 15:20:00,117.29,117.45,117.29,117.4,9336.0,94.272,94.4006,94.272,94.3605,9336.0
2019-08-08 15:25:00,117.4,117.4,117.25,117.28,13803.0,94.3605,94.3605,94.2399,94.264,13803.0
2019-08-08 15:30:00,117.26,117.45,117.23,117.43,15481.0,94.2479,94.4006,94.2238,94.3846,15481.0
2019-08-08 15:35:00,117.43,117.5,117.38,117.44,20667.0,94.3846,94.4408,94.3444,94.3926,20667.0
2019-08-08 15:40:00,117.45,117.72,117.45,117.72,29195.0,94.4006,94.6177,94.4006,94.6177,29195.0
2019-08-08 15:45:00,117.72,117.8,117.56,117.56,24542.0,94.6177,94.682,94.4891,94.4891,24542.0
2019-08-08 15:50:00,117.56,117.61,117.37,117.38,26685.0,94.4891,94.5292,94.3363,94.3444,26685.0
2019-08-08 15:55:00,117.35,117.59,117.31,117.57,95613.0,94.3203,94.5132,94.2881,94.4971,95613.0
2019-08-09 09:30:00,117.25,117.44,116.75,116.81,26136.0,94.2399,94.3926,93.838,93.8862,26136.0
2019-08-09 09:35:00,117.11,117.41,116.87,117.07,17860.0,94.1274,94.3685,93.9345,94.0952,17860.0
2019-08-09 09:40:00,117.0,117.28,116.94,117.06,15031.0,94.039,94.264,93.9907,94.0872,15031.0
2019-08-09 09:45:00,117.14,117.25,117.06,117.19,8240.0,94.1515,94.2399,94.0872,94.1917,8240.0
2019-08-09 09:50:00,117.1,117.22,116.99,117.02,9915.0,94.1193,94.2158,94.0309,94.055,9915.0
2019-08-09 09:55:00,117.09,117.09,116.56,116.81,7694.0,94.1113,94.1113,93.6853,93.8862,7694.0
2019-08-09 10:00:00,116.78,116.85,116.5,116.6,8734.0,93.8621,93.9184,93.6371,93.7175,8734.0
2019-08-09 10:05:00,116.62,116.69,116.19,116.29,19647.0,93.7335,93.7898,93.3879,93.4683,19647.0
2019-08-09 10:10:00,116.41,116.55,116.33,116.55,5434.0,93.5647,93.6773,93.5004,93.6773,5434.0
2019-08-09 10:15:00,116.57,116.85,116.47,116.47,12254.0,93.6933,93.9184,93.613,93.613,12254.0
2019-08-09 10:20:00,116.53,116.55,116.37,116.41,8803.0,93.6612,93.6773,93.5326,93.5647,8803.0
2019-08-09 10:25:00,116.43,116.54,116.2,116.2,13778.0,93.5808,93.6692,93.396,93.396,13778.0
2019-08-09 10:30:00,116.2,116.31,115.9,115.94,20776.0,93.396,93.4844,93.1548,93.187,20776.0
2019-08-09 10:35:00,115.94,116.24,115.93,116.13,6290.0,93.187,93.4281,93.1789,93.3397,6290.0
2019-08-09 10:40:00,116.14,116.15,115.91,116.0,6475.0,93.3477,93.3558,93.1629,93.2352,6475.0
2019-08-09 10:45:00,115.94,116.22,115.92,116.2,8958.0,93.187,93.412,93.1709,93.396,8958.0
2019-08-09 10:50:00,116.28,116.58,116.28,116.46,7082.0,93.4603,93.7014,93.4603,93.6049,7082.0
2019-08-09 10:55:00,116.4,116.62,116.36,116.36,7073.0,93.5567,93.7335,93.5246,93.5246,7073.0
2019-08-09 11:00:00,116.35,116.35,116.06,116.17,12614.0,93.5165,93.5165,93.2834,93.3718,12614.0
2019-08-09 11:05:00,116.1,116.2,115.81,115.81,28011.0,93.3156,93.396,93.0825,93.0825,28011.0
2019-08-09 11:10:00,115.81,116.0,115.55,115.98,35895.0,93.0825,93.2352,92.8735,93.2191,35895.0
2019-08-09 11:15:00,116.03,116.18,115.96,116.06,14620.0,93.2593,93.3799,93.2031,93.2834,14620.0
2019-08-09 11:20:00,116.04,116.04,115.8,115.84,10050.0,93.2674,93.2674,93.0745,93.1066,10050.0
2019-08-09 11:25:00,115.84,115.84,115.66,115.71,9302.0,93.1066,93.1066,92.9619,93.0021,9302.0
2019-08-09 11:30:00,115.7,115.82,115.68,115.76,9319.0,92.9941,93.0905,92.978,93.0423,9319.0
2019-08-09 11:35:00,115.72,115.8,115.69,115.71,10233.0,93.0102,93.0745,92.986,93.0021,10233.0
2019-08-09 11:40:00,115.7,115.85,115.66,115.69,9601.0,92.9941,93.1146,92.9619,92.986,9601.0
2019-08-09 11:45:00,115.68,115.73,115.63,115.72,11983.0,92.978,93.0182,92.9378,93.0102,11983.0
2019-08-09 11:50:00,115.71,115.75,115.61,115.61,40141.0,93.0021,93.0343,92.9217,92.9217,40141.0
2019-08-09 11:55:00,115.6,115.69,115.44,115.63,12728.0,92.9137,92.986,92.7851,92.9378,12728.0
2019-08-09 12:00:00,115.63,115.88,115.62,115.83,6702.0,92.9378,93.1388,92.9298,93.0986,6702.0
2019-08-09 12:05:00,115.9,115.95,115.79,115.8,12785.0,93.1548,93.195,93.0664,93.0745,12785.0
2019-08-09 12:10:00,115.83,116.01,115.75,115.95,16029.0,93.0986,93.2432,93.0343,93.195,16029.0
2019-08-09 12:15:00,115.96,115.96,115.74,115.79,7358.0,93.2031,93.2031,93.0262,93.0664,7358.0
2019-08-09 12:20:00,115.8,115.92,115.72,115.89,8589.0,93.0745,93.1709,93.0102,93.1468,8589.0
2019-08-09 12:25:00,115.88,115.96,115.78,115.89,6211.0,93.1388,93.2031,93.0584,93.1468,6211.0
2019-08-09 12:30:00,115.87,115.93,115.87,115.92,5121.0,93.1307,93.1789,93.1307,93.1709,5121.0
2019-08-09 12:35:00,115.89,115.93,115.76,115.87,6907.0,93.1468,93.1789,93.0423,93.1307,6907.0
2019-08-09 12:40:00,115.89,116.0,115.88,115.96,9998.0,93.1468,93.2352,93.1388,93.2031,9998.0
2019-08-09 12:45:00,115.97,115.99,115.93,115.93,8732.0,93.2111,93.2272,93.1789,93.1789,8732.0
2019-08-09 12:50:00,115.96,116.37,115.86,116.31,14424.0,93.2031,93.5326,93.1227,93.4844,14424.0
2019-08-09 12:55:00,116.41,116.6,116.07,116.09,12378.0,93.5647,93.7175,93.2915,93.3075,12378.0
2019-08-09 13:00:00,116.07,116.27,116.06,116.19,7392.0,93.2915,93.4522,93.2834,93.3879,7392.0
2019-08-09 13:05:00,116.27,116.45,116.25,116.39,7598.0,93.4522,93.5969,93.4361,93.5487,7598.0
2019-08-09 13:10:00,116.39,116.62,116.37,116.58,6224.0,93.5487,93.7335,93.5326,93.7014,6224.0
2019-08-09 13:15:00,116.6,116.84,116.55,116.8,6359.0,93.7175,93.9104,93.6773,93.8782,6359.0
2019-08-09 13:20:00,116.78,116.88,116.69,116.73,10829.0,93.8621,93.9425,93.7898,93.8219,10829.0
2019-08-09 13:25:00,116.73,116.88,116.71,116.78,51789.0,93.8219,93.9425,93.8059,93.8621,51789.0
2019-08-09 13:30:00,116.78,116.91,116.78,116.83,14294.0,93.8621,93.9666,93.8621,93.9023,14294.0
2019-08-09 13:35:00,116.83,116.88,116.78,116.84,6638.0,93.9023,93.9425,93.8621,93.9104,6638.0
2019-08-09 13:40:00,116.87,116.93,116.85,116.89,4446.0,93.9345,93.9827,93.9184,93.9505,4446.0
2019-08-09 13:45:00,116.93,116.95,116.7,116.81,14206.0,93.9827,93.9988,93.7978,93.8862,14206.0
2019-08-09 13:50:00,116.76,116.87,116.73,116.83,3413.0,93.8461,93.9345,93.8219,93.9023,3413.0
2019-08-09 13:55:00,116.83,116.83,116.7,116.7,3315.0,93.9023,93.9023,93.7978,93.7978,3315.0
2019-08-09 14:00:00,116.74,116.75,116.63,116.65,6341.0,93.83,93.838,93.7416,93.7576,6341.0
2019-08-09 14:05:00,116.64,116.73,116.62,116.67,10211.0,93.7496,93.8219,93.7335,93.7737,10211.0
2019-08-09 14:10:00,116.64,116.66,116.52,116.52,12082.0,93.7496,93.7657,93.6532,93.6532,12082.0
2019-08-09 14:15:00,116.52,116.57,116.4,116.45,11203.0,93.6532,93.6933,93.5567,93.5969,11203.0
2019-08-09 14:20:00,116.42,116.51,116.36,116.46,15701.0,93.5728,93.6451,93.5246,93.6049,15701.0
2019-08-09 14:25:00,116.52,116.61,116.48,116.51,26415.0,93.6532,93.7255,93.621,93.6451,26415.0
2019-08-09 14:30:00,116.51,116.53,116.39,116.41,14009.0,93.6451,93.6612,93.5487,93.5647,14009.0
2019-08-09 14:35:00,116.4,116.41,116.27,116.3,15779.0,93.5567,93.5647,93.4522,93.4763,15779.0
2019-08-09 14:40:00,116.33,116.39,116.29,116.38,11076.0,93.5004,93.5487,93.4683,93.5406,11076.0
2019-08-09 14:45:00,116.37,116.46,116.3,116.32,20759.0,93.5326,93.6049,93.4763,93.4924,20759.0
2019-08-09 14:50:00,116.31,116.31,116.16,116.25,9811.0,93.4844,93.4844,93.3638,93.4361,9811.0
2019-08-09 14:55:00,116.26,116.44,116.26,116.36,21739.0,93.4442,93.5889,93.4442,93.5246,21739.0
2019-08-09 15:00:00,116.38,116.59,116.32,116.54,12533.0,93.5406,93.7094,93.4924,93.6692,12533.0
2019-08-09 15:05:00,116.55,116.91,116.54,116.87,25870.0,93.6773,93.9666,93.6692,93.9345,25870.0
2019-08-09 15:10:00,116.9,116.9,116.66,116.68,20294.0,93.9586,93.9586,93.7657,93.7818,20294.0
2019-08-09 15:15:00,116.7,116.73,116.42,116.47,21538.0,93.7978,93.8219,93.5728,93.613,21538.0
2019-08-09 15:20:00,116.49,116.55,116.32,116.52,25307.0,93.629,93.6773,93.4924,93.6532,25307.0
2019-08-09 15:25:00,116.5,116.5,116.34,116.42,19041.0,93.6371,93.6371,93.5085,93.5728,19041.0
2019-08-09 15:30:00,116.43,116.53,116.35,116.46,34158.0,93.5808,93.6612,93.5165,93.6049,34158.0
2019-08-09 15:35:00,116.47,116.73,116.4,116.6,59543.0,93.613,93.8219,93.5567,93.7175,59543.0
2019-08-09 15:40:00,116.59,116.59,116.37,116.43,38211.0,93.7094,93.7094,93.5326,93.5808,38211.0
2019-08-09 15:45:00,116.43,116.47,116.22,116.27,47975.0,93.5808,93.613,93.412,93.4522,47975.0
2019-08-09 15:50:00,116.28,116.29,115.91,116.04,84252.0,93.4603,93.4683,93.1629,93.2674,84252.0
2019-08-09 15:55:00,116.01,116.01,115.61,115.75,198186.0,93.2432,93.2432,92.9217,93.0343,198186.0
2019-08-12 09:30:00,115.13,115.3,114.89,115.3,30439.0,92.5359,92.6726,92.343,92.6726,30439.0
2019-08-12 09:35:00,115.25,115.55,115.14,115.42,12048.0,92.6324,92.8735,92.544,92.769,12048.0
2019-08-12 09:40:00,115.45,115.52,115.09,115.09,5334.0,92.7931,92.8494,92.5038,92.5038,5334.0
2019-08-12 09:45:00,115.12,115.3,114.82,114.87,9708.0,92.5279,92.6726,92.2868,92.327,9708.0
2019-08-12 09:50:00,114.81,114.87,114.6,114.68,16249.0,92.2787,92.327,92.11,92.1743,16249.0
2019-08-12 09:55:00,114.66,114.86,114.62,114.84,6992.0,92.1582,92.3189,92.126,92.3029,6992.0
2019-08-12 10:00:00,114.84,115.18,114.84,115.09,16623.0,92.3029,92.5761,92.3029,92.5038,16623.0
2019-08-12 10:05:00,115.06,115.15,114.92,115.12,14538.0,92.4797,92.552,92.3672,92.5279,14538.0
2019-08-12 10:10:00,115.08,115.49,115.05,115.49,12373.0,92.4958,92.8253,92.4716,92.8253,12373.0
2019-08-12 10:15:00,115.49,115.68,115.43,115.68,25543.0,92.8253,92.978,92.7771,92.978,25543.0
2019-08-12 10:20:00,115.66,115.8,115.64,115.76,27416.0,92.9619,93.0745,92.9459,93.0423,27416.0
2019-08-12 10:25:00,115.76,115.84,115.68,115.72,21282.0,93.0423,93.1066,92.978,93.0102,21282.0
2019-08-12 10:30:00,115.73,115.94,115.73,115.76,15492.0,93.0182,93.187,93.0182,93.0423,15492.0
2019-08-12 10:35:00,115.73,115.75,115.59,115.64,27169.0,93.0182,93.0343,92.9057,92.9459,27169.0
2019-08-12 10:40:00,115.65,115.7,115.34,115.41,17570.0,92.9539,92.9941,92.7047,92.761,17570.0
2019-08-12 10:45:00,115.41,115.48,115.3,115.45,18368.0,92.761,92.8173,92.6726,92.7931,18368.0
2019-08-12 10:50:00,115.45,115.47,115.3,115.31,12245.0,92.7931,92.8092,92.6726,92.6806,12245.0
2019-08-12 10:55:00,115.31,115.48,115.25,115.48,17311.0,92.6806,92.8173,92.6324,92.8173,17311.0
2019-08-12 11:00:00,115.46,115.49,115.26,115.34,11529.0,92.8012,92.8253,92.6404,92.7047,11529.0
2019-08-12 11:05:00,115.33,115.34,115.11,115.17,20881.0,92.6967,92.7047,92.5199,92.5681,20881.0
2019-08-12 11:10:00,115.16,115.17,114.87,114.91,34528.0,92.5601,92.5681,92.327,92.3591,34528.0
2019-08-12 11:15:00,114.92,115.04,114.9,115.02,17271.0,92.3672,92.4636,92.3511,92.4475,17271.0
2019-08-12 11:20:00,115.02,115.28,115.01,115.28,26671.0,92.4475,92.6565,92.4395,92.6565,26671.0
2019-08-12 11:25:00,115.28,115.34,115.15,115.25,17219.0,92.6565,92.7047,92.552,92.6324,17219.0
2019-08-12 11:30:00,115.23,115.36,115.11,115.16,16407.0,92.6163,92.7208,92.5199,92.5601,16407.0
2019-08-12 11:35:00,115.14,115.27,115.1,115.24,13470.0,92.544,92.6485,92.5118,92.6244,13470.0
2019-08-12 11:40:00,115.21,115.46,115.2,115.46,13804.0,92.6002,92.8012,92.5922,92.8012,13804.0
2019-08-12 11:45:00,115.46,115.68,115.46,115.65,13620.0,92.8012,92.978,92.8012,92.9539,13620.0
2019-08-12 11:50:00,115.64,115.65,115.55,115.57,9577.0,92.9459,92.9539,92.8735,92.8896,9577.0
2019-08-12 11:55:00,115.58,115.59,115.46,115.55,11644.0,92.8976,92.9057,92.8012,92.8735,11644.0
2019-08-12 12:00:00,115.52,115.52,115.25,115.29,17061.0,92.8494,92.8494,92.6324,92.6645,17061.0
2019-08-12 12:05:00,115.25,115.3,115.18,115.3,9594.0,92.6324,92.6726,92.5761,92.6726,9594.0
2019-08-12 12:10:00,115.28,115.42,115.27,115.3,8084.0,92.6565,92.769,92.6485,92.6726,8084.0
2019-08-12 12:15:00,115.31,115.31,115.16,115.23,6311.0,92.6806,92.6806,92.5601,92.6163,6311.0
2019-08-12 12:20:00,115.26,115.39,115.25,115.3,5872.0,92.6404,92.7449,92.6324,92.6726,5872.0
2019-08-12 12:25:00,115.27,115.35,115.21,115.33,10556.0,92.6485,92.7128,92.6002,92.6967,10556.0
2019-08-12 12:30:00,115.34,115.51,115.33,115.37,7932.0,92.7047,92.8414,92.6967,92.7288,7932.0
2019-08-12 12:35:00,115.33,115.35,115.23,115.27,7053.0,92.6967,92.7128,92.6163,92.6485,7053.0
2019-08-12 12:40:00,115.29,115.29,115.08,115.2,12215.0,92.6645,92.6645,92.4958,92.5922,12215.0
2019-08-12 12:45:00,115.17,115.25,115.12,115.15,9182.0,92.5681,92.6324,92.5279,92.552,9182.0
2019-08-12 12:50:00,115.17,115.21,115.04,115.06,6937.0,92.5681,92.6002,92.4636,92.4797,6937.0
2019-08-12 12:55:00,115.08,115.2,115.05,115.12,5255.0,92.4958,92.5922,92.4716,92.5279,5255.0
2019-08-12 13:00:00,115.12,115.17,115.08,115.12,6398.0,92.5279,92.5681,92.4958,92.5279,6398.0
2019-08-12 13:05:00,115.16,115.29,115.14,115.16,8879.0,92.5601,92.6645,92.544,92.5601,8879.0
2019-08-12 13:10:00,115.17,115.2,115.09,115.18,7026.0,92.5681,92.5922,92.5038,92.5761,7026.0
2019-08-12 13:15:00,115.17,115.25,115.01,115.09,11761.0,92.5681,92.6324,92.4395,92.5038,11761.0
2019-08-12 13:20:00,115.08,115.25,115.08,115.14,7724.0,92.4958,92.6324,92.4958,92.544,7724.0
2019-08-12 13:25:00,115.16,115.17,115.09,115.12,5341.0,92.5601,92.5681,92.5038,92.5279,5341.0
2019-08-12 13:30:00,115.12,115.18,115.08,115.18,6203.0,92.5279,92.5761,92.4958,92.5761,6203.0
2019-08-12 13:35:00,115.15,115.18,115.02,115.06,15698.0,92.552,92.5761,92.4475,92.4797,15698.0
2019-08-12 13:40:00,115.03,115.17,115.0,115.04,20800.0,92.4556,92.5681,92.4315,92.4636,20800.0
2019-08-12 13:45:00,115.05,115.12,115.04,115.09,10188.0,92.4716,92.5279,92.4636,92.5038,10188.0
2019-08-12 13:50:00,115.08,115.12,115.03,115.09,14422.0,92.4958,92.5279,92.4556,92.5038,14422.0
2019-08-12 13:55:00,115.1,115.13,115.02,115.02,14758.0,92.5118,92.5359,92.4475,92.4475,14758.0
2019-08-12 14:00:00,115.01,115.12,114.99,115.12,12813.0,92.4395,92.5279,92.4234,92.5279,12813.0
2019-08-12 14:05:00,115.12,115.17,115.09,115.11,9611.0,92.5279,92.5681,92.5038,92.5199,9611.0
2019-08-12 14:10:00,115.09,115.15,115.07,115.09,11522.0,92.5038,92.552,92.4877,92.5038,11522.0
2019-08-12 14:15:00,115.11,115.25,115.11,115.17,17618.0,92.5199,92.6324,92.5199,92.5681,17618.0
2019-08-12 14:20:00,115.17,115.18,115.06,115.12,10024.0,92.5681,92.5761,92.4797,92.5279,10024.0
2019-08-12 14:25:00,115.14,115.21,115.08,115.09,8967.0,92.544,92.6002,92.4958,92.5038,8967.0
2019-08-12 14:30:00,115.09,115.15,115.01,115.06,12076.0,92.5038,92.552,92.4395,92.4797,12076.0
2019-08-12 14:35:00,115.06,115.08,114.79,114.8,20244.0,92.4797,92.4958,92.2627,92.2707,20244.0
2019-08-12 14:40:00,114.78,114.78,114.46,114.54,34324.0,92.2546,92.2546,91.9974,92.0617,34324.0
2019-08-12 14:45:00,114.57,114.6,114.47,114.48,14808.0,92.0858,92.11,92.0055,92.0135,14808.0
2019-08-12 14:50:00,114.47,114.63,114.47,114.54,34129.0,92.0055,92.1341,92.0055,92.0617,34129.0
2019-08-12 14:55:00,114.56,114.67,114.46,114.59,14817.0,92.0778,92.1662,91.9974,92.1019,14817.0
2019-08-12 15:00:00,114.58,114.81,114.57,114.67,13502.0,92.0939,92.2787,92.0858,92.1662,13502.0
2019-08-12 15:05:00,114.7,114.78,114.58,114.71,14077.0,92.1903,92.2546,92.0939,92.1984,14077.0
2019-08-12 15:10:00,114.7,114.83,114.68,114.8,14742.0,92.1903,92.2948,92.1743,92.2707,14742.0
2019-08-12 15:15:00,114.83,114.91,114.77,114.83,12944.0,92.2948,92.3591,92.2466,92.2948,12944.0
2019-08-12 15:20:00,114.85,114.85,114.68,114.78,6388.0,92.3109,92.3109,92.1743,92.2546,6388.0
2019-08-12 15:25:00,114.74,114.79,114.71,114.76,8242.0,92.2225,92.2627,92.1984,92.2386,8242.0
2019-08-12 15:30:00,114.79,114.86,114.76,114.77,5750.0,92.2627,92.3189,92.2386,92.2466,5750.0
2019-08-12 15:35:00,114.79,114.82,114.68,114.74,700.0,92.2627,92.2868,92.1743,92.2225,700.0
2019-08-12 15:40:00,114.76,114.81,114.74,114.8,527.0,92.2386,92.2787,92.2225,92.2707,527.0
2019-08-12 15:45:00,114.81,114.89,114.66,114.73,12870.0,92.2787,92.343,92.1582,92.2144,12870.0
2019-08-12 15:50:00,114.75,114.95,114.74,114.89,24531.0,92.2305,92.3913,92.2225,92.343,24531.0
2019-08-12 15:55:00,114.88,114.91,114.81,114.88,40086.0,92.335,92.3591,92.2787,92.335,40086.0
2019-08-13 09:30:00,114.4,114.69,114.25,114.69,37277.0,91.9492,92.1823,91.8286,92.1823,37277.0
2019-08-13 09:35:00,114.59,115.39,114.41,115.26,17444.0,92.1019,92.7449,91.9572,92.6404,17444.0
2019-08-13 09:40:00,115.4,115.4,114.97,115.26,9519.0,92.753,92.753,92.4073,92.6404,9519.0
2019-08-13 09:45:00,115.28,116.84,115.14,116.41,38822.0,92.6565,93.9104,92.544,93.5647,38822.0
2019-08-13 09:50:00,116.3,116.75,116.13,116.55,19461.0,93.4763,93.838,93.3397,93.6773,19461.0
2019-08-13 09:55:00,116.6,117.05,116.6,116.89,22858.0,93.7175,94.0791,93.7175,93.9505,22858.0
2019-08-13 10:00:00,116.8,116.98,116.56,116.7,31805.0,93.8782,94.0229,93.6853,93.7978,31805.0
2019-08-13 10:05:00,116.7,116.79,116.52,116.55,13731.0,93.7978,93.8702,93.6532,93.6773,13731.0
2019-08-13 10:10:00,116.55,116.73,116.36,116.71,13547.0,93.6773,93.8219,93.5246,93.8059,13547.0
2019-08-13 10:15:00,116.74,117.3,116.72,117.3,22206.0,93.83,94.2801,93.8139,94.2801,22206.0
2019-08-13 10:20:00,117.3,117.34,116.94,117.31,11576.0,94.2801,94.3122,93.9907,94.2881,11576.0
2019-08-13 10:25:00,117.29,117.69,117.28,117.69,34097.0,94.272,94.5935,94.264,94.5935,34097.0
2019-08-13 10:30:00,117.69,117.92,117.65,117.77,37611.0,94.5935,94.7784,94.5614,94.6578,37611.0
2019-08-13 10:35:00,117.79,117.93,117.71,117.77,20087.0,94.6739,94.7864,94.6096,94.6578,20087.0
2019-08-13 10:40:00,117.77,117.8,117.44,117.49,24727.0,94.6578,94.682,94.3926,94.4328,24727.0
2019-08-13 10:45:00,117.47,117.56,117.32,117.36,39822.0,94.4167,94.4891,94.2962,94.3283,39822.0
2019-08-13 10:50:00,117.32,117.56,117.28,117.47,34640.0,94.2962,94.4891,94.264,94.4167,34640.0
2019-08-13 10:55:00,117.44,117.47,117.05,117.06,30441.0,94.3926,94.4167,94.0791,94.0872,30441.0
2019-08-13 11:00:00,117.06,117.16,116.9,116.93,19844.0,94.0872,94.1676,93.9586,93.9827,19844.0
2019-08-13 11:05:00,116.93,117.31,116.9,117.29,16620.0,93.9827,94.2881,93.9586,94.272,16620.0
2019-08-13 11:10:00,117.29,117.48,117.21,117.42,16510.0,94.272,94.4248,94.2077,94.3765,16510.0
2019-08-13 11:15:00,117.46,117.47,116.79,116.88,17519.0,94.4087,94.4167,93.8702,93.9425,17519.0
2019-08-13 11:20:00,116.86,116.98,116.8,116.81,17996.0,93.9264,94.0229,93.8782,93.8862,17996.0
2019-08-13 11:25:00,116.8,117.04,116.74,117.01,12609.0,93.8782,94.0711,93.83,94.047,12609.0
2019-08-13 11:30:00,117.02,117.18,116.9,117.11,15358.0,94.055,94.1836,93.9586,94.1274,15358.0
2019-08-13 11:35:00,117.09,117.36,117.09,117.34,11752.0,94.1113,94.3283,94.1113,94.3122,11752.0
2019-08-13 11:40:00,117.36,117.55,117.32,117.54,13366.0,94.3283,94.481,94.2962,94.473,13366.0
2019-08-13 11:45:00,117.55,117.56,117.47,117.53,13711.0,94.481,94.4891,94.4167,94.4649,13711.0
2019-08-13 11:50:00,117.54,117.62,117.45,117.62,18355.0,94.473,94.5373,94.4006,94.5373,18355.0
2019-08-13 11:55:00,117.62,117.69,117.49,117.6,14140.0,94.5373,94.5935,94.4328,94.5212,14140.0
2019-08-13 12:00:00,117.66,117.66,117.47,117.5,12113.0,94.5694,94.5694,94.4167,94.4408,12113.0
2019-08-13 12:05:00,117.49,117.62,117.44,117.5,11483.0,94.4328,94.5373,94.3926,94.4408,11483.0
2019-08-13 12:10:00,117.49,117.62,117.47,117.62,9351.0,94.4328,94.5373,94.4167,94.5373,9351.0
2019-08-13 12:15:00,117.64,117.7,117.56,117.66,11426.0,94.5534,94.6016,94.4891,94.5694,11426.0
2019-08-13 12:20:00,117.65,117.73,117.64,117.64,11179.0,94.5614,94.6257,94.5534,94.5534,11179.0
2019-08-13 12:25:00,117.65,117.67,117.51,117.53,6284.0,94.5614,94.5775,94.4489,94.4649,6284.0
2019-08-13 12:30:00,117.54,117.55,117.47,117.51,17442.0,94.473,94.481,94.4167,94.4489,17442.0
2019-08-13 12:35:00,117.51,117.56,117.45,117.47,10773.0,94.4489,94.4891,94.4006,94.4167,10773.0
2019-08-13 12:40:00,117.47,117.55,117.45,117.49,5302.0,94.4167,94.481,94.4006,94.4328,5302.0
2019-08-13 12:45:00,117.5,117.52,117.45,117.46,12389.0,94.4408,94.4569,94.4006,94.4087,12389.0
2019-08-13 12:50:00,117.45,117.47,117.32,117.33,20778.0,94.4006,94.4167,94.2962,94.3042,20778.0
2019-08-13 12:55:00,117.32,117.32,117.03,117.24,18207.0,94.2962,94.2962,94.0631,94.2319,18207.0
2019-08-13 13:00:00,117.24,117.47,117.18,117.45,26282.0,94.2319,94.4167,94.1836,94.4006,26282.0
2019-08-13 13:05:00,117.45,117.54,117.41,117.53,26519.0,94.4006,94.473,94.3685,94.4649,26519.0
2019-08-13 13:10:00,117.51,117.57,117.41,117.5,21597.0,94.4489,94.4971,94.3685,94.4408,21597.0
2019-08-13 13:15:00,117.53,117.54,116.94,116.96,19239.0,94.4649,94.473,93.9907,94.0068,19239.0
2019-08-13 13:20:00,116.94,117.06,116.91,116.98,5993.0,93.9907,94.0872,93.9666,94.0229,5993.0
2019-08-13 13:25:00,116.99,117.13,116.84,116.98,6435.0,94.0309,94.1434,93.9104,94.0229,6435.0
2019-08-13 13:30:00,116.97,117.04,116.89,116.96,6854.0,94.0148,94.0711,93.9505,94.0068,6854.0
2019-08-13 13:35:00,116.97,117.03,116.77,116.77,9192.0,94.0148,94.0631,93.8541,93.8541,9192.0
2019-08-13 13:40:00,116.79,116.82,116.6,116.71,11380.0,93.8702,93.8943,93.7175,93.8059,11380.0
2019-08-13 13:45:00,116.71,116.76,116.6,116.6,7310.0,93.8059,93.8461,93.7175,93.7175,7310.0
2019-08-13 13:50:00,116.54,116.6,116.46,116.53,9534.0,93.6692,93.7175,93.6049,93.6612,9534.0
2019-08-13 13:55:00,116.5,116.58,116.48,116.53,8030.0,93.6371,93.7014,93.621,93.6612,8030.0
2019-08-13 14:00:00,116.54,116.63,116.54,116.61,7732.0,93.6692,93.7416,93.6692,93.7255,7732.0
2019-08-13 14:05:00,116.63,116.63,116.47,116.6,10710.0,93.7416,93.7416,93.613,93.7175,10710.0
2019-08-13 14:10:00,116.61,116.61,116.42,116.44,10838.0,93.7255,93.7255,93.5728,93.5889,10838.0
2019-08-13 14:15:00,116.44,116.56,116.44,116.54,11577.0,93.5889,93.6853,93.5889,93.6692,11577.0
2019-08-13 14:20:00,116.55,116.69,116.54,116.63,32325.0,93.6773,93.7898,93.6692,93.7416,32325.0
2019-08-13 14:25:00,116.63,116.85,116.62,116.83,11609.0,93.7416,93.9184,93.7335,93.9023,11609.0
2019-08-13 14:30:00,116.83,116.93,116.77,116.93,13901.0,93.9023,93.9827,93.8541,93.9827,13901.0
2019-08-13 14:35:00,116.93,116.94,116.75,116.8,11624.0,93.9827,93.9907,93.838,93.8782,11624.0
2019-08-13 14:40:00,116.78,116.79,116.64,116.64,12700.0,93.8621,93.8702,93.7496,93.7496,12700.0
2019-08-13 14:45:00,116.65,116.73,116.51,116.57,13168.0,93.7576,93.8219,93.6451,93.6933,13168.0
2019-08-13 14:50:00,116.56,116.63,116.48,116.54,34972.0,93.6853,93.7416,93.621,93.6692,34972.0
2019-08-13 14:55:00,116.53,116.55,116.49,116.52,36741.0,93.6612,93.6773,93.629,93.6532,36741.0
2019-08-13 15:00:00,116.51,116.57,116.34,116.37,28338.0,93.6451,93.6933,93.5085,93.5326,28338.0
2019-08-13 15:05:00,116.38,116.38,116.22,116.32,39369.0,93.5406,93.5406,93.412,93.4924,39369.0
2019-08-13 15:10:00,116.31,116.33,116.12,116.14,50810.0,93.4844,93.5004,93.3317,93.3477,50810.0
2019-08-13 15:15:00,116.14,116.24,116.07,116.14,29060.0,93.3477,93.4281,93.2915,93.3477,29060.0
2019-08-13 15:20:00,116.13,116.2,116.03,116.08,30173.0,93.3397,93.396,93.2593,93.2995,30173.0
2019-08-13 15:25:00,116.08,116.12,116.05,116.12,23880.0,93.2995,93.3317,93.2754,93.3317,23880.0
2019-08-13 15:30:00,116.12,116.12,116.0,116.02,24217.0,93.3317,93.3317,93.2352,93.2513,24217.0
2019-08-13 15:35:00,116.04,116.15,116.01,116.14,27269.0,93.2674,93.3558,93.2432,93.3477,27269.0
2019-08-13 15:40:00,116.15,116.17,115.93,115.99,26242.0,93.3558,93.3718,93.1789,93.2272,26242.0
2019-08-13 15:45:00,116.01,116.01,115.85,115.85,44428.0,93.2432,93.2432,93.1146,93.1146,44428.0
2019-08-13 15:50:00,115.88,116.08,115.8,116.05,95758.0,93.1388,93.2995,93.0745,93.2754,95758.0
2019-08-13 15:55:00,116.01,116.06,115.64,115.86,201231.0,93.2432,93.2834,92.9459,93.1227,201231.0
2019-08-14 09:30:00,114.76,115.05,114.51,114.94,9898.0,92.2386,92.4716,92.0376,92.3832,9898.0
2019-08-14 09:35:00,115.0,115.33,114.73,115.19,133595.0,92.4315,92.6967,92.2144,92.5842,133595.0
2019-08-14 09:40:00,115.26,115.31,114.71,114.85,24693.0,92.6404,92.6806,92.1984,92.3109,24693.0
2019-08-14 09:45:00,114.8,114.87,114.45,114.53,36152.0,92.2707,92.327,91.9894,92.0537,36152.0
2019-08-14 09:50:00,114.45,115.08,114.43,115.05,20512.0,91.9894,92.4958,91.9733,92.4716,20512.0
2019-08-14 09:55:00,115.03,115.11,114.79,114.93,38176.0,92.4556,92.5199,92.2627,92.3752,38176.0
2019-08-14 10:00:00,114.93,114.95,114.52,114.62,25147.0,92.3752,92.3913,92.0457,92.126,25147.0
2019-08-14 10:05:00,114.58,115.0,114.54,114.87,26498.0,92.0939,92.4315,92.0617,92.327,26498.0
2019-08-14 10:10:00,114.85,115.02,114.72,114.89,31892.0,92.3109,92.4475,92.2064,92.343,31892.0
2019-08-14 10:15:00,114.92,114.98,114.56,114.56,20692.0,92.3672,92.4154,92.0778,92.0778,20692.0
2019-08-14 10:20:00,114.6,114.82,114.42,114.68,15685.0,92.11,92.2868,91.9653,92.1743,15685.0
2019-08-14 10:25:00,114.61,115.28,114.61,115.25,25693.0,92.118,92.6565,92.118,92.6324,25693.0
2019-08-14 10:30:00,115.28,115.35,114.89,114.97,22380.0,92.6565,92.7128,92.343,92.4073,22380.0
2019-08-14 10:35:00,114.99,114.99,114.74,114.94,27280.0,92.4234,92.4234,92.2225,92.3832,27280.0
2019-08-14 10:40:00,114.91,114.91,114.73,114.85,18295.0,92.3591,92.3591,92.2144,92.3109,18295.0
2019-08-14 10:45:00,114.87,115.13,114.77,114.8,19776.0,92.327,92.5359,92.2466,92.2707,19776.0
2019-08-14 10:50:00,114.8,114.87,114.5,114.54,13893.0,92.2707,92.327,92.0296,92.0617,13893.0
2019-08-14 10:55:00,114.52,114.87,114.44,114.57,15808.0,92.0457,92.327,91.9814,92.0858,15808.0
2019-08-14 11:00:00,114.58,114.81,114.37,114.52,28049.0,92.0939,92.2787,91.9251,92.0457,28049.0
2019-08-14 11:05:00,114.53,114.69,114.39,114.5,23896.0,92.0537,92.1823,91.9412,92.0296,23896.0
2019-08-14 11:10:00,114.5,114.51,114.22,114.28,27751.0,92.0296,92.0376,91.8045,91.8528,27751.0
2019-08-14 11:15:00,114.29,114.57,114.21,114.33,21745.0,91.8608,92.0858,91.7965,91.8929,21745.0
2019-08-14 11:20:00,114.3,114.64,114.3,114.54,31443.0,91.8688,92.1421,91.8688,92.0617,31443.0
2019-08-14 11:25:00,114.55,114.83,114.48,114.77,17074.0,92.0698,92.2948,92.0135,92.2466,17074.0
2019-08-14 11:30:00,114.8,114.93,114.63,114.91,27169.0,92.2707,92.3752,92.1341,92.3591,27169.0
2019-08-14 11:35:00,114.92,115.03,114.79,114.95,19666.0,92.3672,92.4556,92.2627,92.3913,19666.0
2019-08-14 11:40:00,114.95,114.96,114.7,114.81,18558.0,92.3913,92.3993,92.1903,92.2787,18558.0
2019-08-14 11:45:00,114.8,114.97,114.61,114.94,17142.0,92.2707,92.4073,92.118,92.3832,17142.0
2019-08-14 11:50:00,114.95,115.11,114.87,115.05,19854.0,92.3913,92.5199,92.327,92.4716,19854.0
2019-08-14 11:55:00,115.06,115.11,114.84,115.08,17402.0,92.4797,92.5199,92.3029,92.4958,17402.0
2019-08-14 12:00:00,115.06,115.06,114.76,114.78,16174.0,92.4797,92.4797,92.2386,92.2546,16174.0
2019-08-14 12:05:00,114.77,114.87,114.53,114.55,40268.0,92.2466,92.327,92.0537,92.0698,40268.0
2019-08-14 12:10:00,114.56,114.81,114.48,114.79,20690.0,92.0778,92.2787,92.0135,92.2627,20690.0
2019-08-14 12:15:00,114.79,114.98,114.66,114.84,19408.0,92.2627,92.4154,92.1582,92.3029,19408.0
2019-08-14 12:20:00,114.81,114.88,114.69,114.79,14812.0,92.2787,92.335,92.1823,92.2627,14812.0
2019-08-14 12:25:00,114.79,114.88,114.67,114.85,31782.0,92.2627,92.335,92.1662,92.3109,31782.0
2019-08-14 12:30:00,114.85,115.06,114.79,114.79,15924.0,92.3109,92.4797,92.2627,92.2627,15924.0
2019-08-14 12:35:00,114.81,114.91,114.68,114.72,33626.0,92.2787,92.3591,92.1743,92.2064,33626.0
2019-08-14 12:40:00,114.72,114.83,114.66,114.75,31034.0,92.2064,92.2948,92.1582,92.2305,31034.0
2019-08-14 12:45:00,114.78,114.79,114.47,114.48,41438.0,92.2546,92.2627,92.0055,92.0135,41438.0
2019-08-14 12:50:00,114.5,114.54,114.32,114.34,63902.0,92.0296,92.0617,91.8849,91.901,63902.0
2019-08-14 12:55:00,114.35,114.37,114.11,114.21,18863.0,91.909,91.9251,91.7161,91.7965,18863.0
2019-08-14 13:00:00,114.19,114.19,113.9,114.09,32120.0,91.7804,91.7804,91.5473,91.7,32120.0
2019-08-14 13:05:00,114.03,114.22,114.01,114.15,34978.0,91.6518,91.8045,91.6357,91.7483,34978.0
2019-08-14 13:10:00,114.15,114.38,114.0,114.33,12603.0,91.7483,91.9331,91.6277,91.8929,12603.0
2019-08-14 13:15:00,114.36,114.39,114.16,114.24,11130.0,91.9171,91.9412,91.7563,91.8206,11130.0
2019-08-14 13:20:00,114.24,114.67,114.21,114.62,19968.0,91.8206,92.1662,91.7965,92.126,19968.0
2019-08-14 13:25:00,114.65,115.24,114.63,114.84,34939.0,92.1501,92.6244,92.1341,92.3029,34939.0
2019-08-14 13:30:00,114.87,115.06,114.8,114.93,23239.0,92.327,92.4797,92.2707,92.3752,23239.0
2019-08-14 13:35:00,114.93,115.18,114.81,115.08,54336.0,92.3752,92.5761,92.2787,92.4958,54336.0
2019-08-14 13:40:00,115.07,115.27,115.06,115.24,17384.0,92.4877,92.6485,92.4797,92.6244,17384.0
2019-08-14 13:45:00,115.25,115.25,115.04,115.1,23738.0,92.6324,92.6324,92.4636,92.5118,23738.0
2019-08-14 13:50:00,115.13,115.22,115.02,115.07,16025.0,92.5359,92.6083,92.4475,92.4877,16025.0
2019-08-14 13:55:00,115.06,115.09,114.97,115.06,13849.0,92.4797,92.5038,92.4073,92.4797,13849.0
2019-08-14 14:00:00,115.04,115.16,114.91,115.03,31132.0,92.4636,92.5601,92.3591,92.4556,31132.0
2019-08-14 14:05:00,114.97,114.98,114.84,114.89,16254.0,92.4073,92.4154,92.3029,92.343,16254.0
2019-08-14 14:10:00,114.9,115.06,114.84,114.91,16567.0,92.3511,92.4797,92.3029,92.3591,16567.0
2019-08-14 14:15:00,114.91,115.06,114.91,114.98,12080.0,92.3591,92.4797,92.3591,92.4154,12080.0
2019-08-14 14:20:00,114.98,114.98,114.72,114.75,12721.0,92.4154,92.4154,92.2064,92.2305,12721.0
2019-08-14 14:25:00,114.75,114.83,114.68,114.69,18295.0,92.2305,92.2948,92.1743,92.1823,18295.0
2019-08-14 14:30:00,114.69,114.78,114.48,114.48,16262.0,92.1823,92.2546,92.0135,92.0135,16262.0
2019-08-14 14:35:00,114.49,114.53,114.3,114.3,17933.0,92.0215,92.0537,91.8688,91.8688,17933.0
2019-08-14 14:40:00,114.29,114.31,113.96,114.09,71872.0,91.8608,91.8769,91.5956,91.7,71872.0
2019-08-14 14:45:00,114.14,114.32,114.09,114.19,20783.0,91.7402,91.8849,91.7,91.7804,20783.0
2019-08-14 14:50:00,114.17,114.47,114.14,114.45,29095.0,91.7643,92.0055,91.7402,91.9894,29095.0
2019-08-14 14:55:00,114.47,114.53,114.43,114.46,22368.0,92.0055,92.0537,91.9733,91.9974,22368.0
2019-08-14 15:00:00,114.43,114.8,114.29,114.78,41504.0,91.9733,92.2707,91.8608,92.2546,41504.0
2019-08-14 15:05:00,114.73,114.78,114.57,114.62,13003.0,92.2144,92.2546,92.0858,92.126,13003.0
2019-08-14 15:10:00,114.66,114.77,114.55,114.57,16715.0,92.1582,92.2466,92.0698,92.0858,16715.0
2019-08-14 15:15:00,114.54,114.54,114.22,114.26,17845.0,92.0617,92.0617,91.8045,91.8367,17845.0
2019-08-14 15:20:00,114.21,114.21,113.9,113.95,35121.0,91.7965,91.7965,91.5473,91.5875,35121.0
2019-08-14 15:25:00,113.95,114.74,113.94,114.41,47078.0,91.5875,92.2225,91.5795,91.9572,47078.0
2019-08-14 15:30:00,114.4,114.4,114.01,114.35,51142.0,91.9492,91.9492,91.6357,91.909,51142.0
2019-08-14 15:35:00,114.37,114.56,114.29,114.45,48151.0,91.9251,92.0778,91.8608,91.9894,48151.0
2019-08-14 15:40:00,114.42,114.75,114.2,114.48,75354.0,91.9653,92.2305,91.7885,92.0135,75354.0
2019-08-14 15:45:00,114.49,114.61,114.26,114.29,46826.0,92.0215,92.118,91.8367,91.8608,46826.0
2019-08-14 15:50:00,114.25,114.62,114.24,114.62,97353.0,91.8286,92.126,91.8206,92.126,97353.0
2019-08-14 15:55:00,114.59,114.59,113.98,114.03,180610.0,92.1019,92.1019,91.6116,91.6518,180610.0
2019-08-15 09:30:00,114.7,114.83,113.73,113.89,54617.0,92.1903,92.2948,91.4107,91.5393,54617.0
2019-08-15 09:35:00,113.88,114.02,113.51,113.8,46118.0,91.5313,91.6438,91.2339,91.467,46118.0
2019-08-15 09:40:00,113.69,113.73,113.01,113.2,97379.0,91.3785,91.4107,90.832,90.9847,97379.0
2019-08-15 09:45:00,113.2,113.3,112.91,112.91,38002.0,90.9847,91.0651,90.7516,90.7516,38002.0
2019-08-15 09:50:00,112.91,113.39,112.71,113.39,29428.0,90.7516,91.1374,90.5909,91.1374,29428.0
2019-08-15 09:55:00,113.39,113.71,113.28,113.64,23251.0,91.1374,91.3946,91.049,91.3383,23251.0
2019-08-15 10:00:00,113.63,113.86,113.57,113.64,18797.0,91.3303,91.5152,91.2821,91.3383,18797.0
2019-08-15 10:05:00,113.63,113.71,113.47,113.53,11873.0,91.3303,91.3946,91.2017,91.2499,11873.0
2019-08-15 10:10:00,113.45,113.74,113.45,113.57,26511.0,91.1856,91.4187,91.1856,91.2821,26511.0
2019-08-15 10:15:00,113.55,113.59,113.38,113.47,18826.0,91.266,91.2982,91.1294,91.2017,18826.0
2019-08-15 10:20:00,113.47,113.76,113.42,113.67,23004.0,91.2017,91.4348,91.1615,91.3625,23004.0
2019-08-15 10:25:00,113.69,113.76,113.44,113.45,16051.0,91.3785,91.4348,91.1776,91.1856,16051.0
2019-08-15 10:30:00,113.44,113.72,113.39,113.72,27267.0,91.1776,91.4027,91.1374,91.4027,27267.0
2019-08-15 10:35:00,113.69,113.92,113.69,113.71,25646.0,91.3785,91.5634,91.3785,91.3946,25646.0
2019-08-15 10:40:00,113.67,113.82,113.6,113.8,9169.0,91.3625,91.483,91.3062,91.467,9169.0
2019-08-15 10:45:00,113.87,113.99,113.72,113.83,22377.0,91.5232,91.6197,91.4027,91.4911,22377.0
2019-08-15 10:50:00,113.8,114.17,113.8,114.13,20153.0,91.467,91.7643,91.467,91.7322,20153.0
2019-08-15 10:55:00,114.12,114.16,113.93,113.98,17980.0,91.7242,91.7563,91.5714,91.6116,17980.0
2019-08-15 11:00:00,113.95,113.96,113.58,113.63,25757.0,91.5875,91.5956,91.2901,91.3303,25757.0
2019-08-15 11:05:00,113.63,113.74,113.5,113.63,30137.0,91.3303,91.4187,91.2258,91.3303,30137.0
2019-08-15 11:10:00,113.62,113.68,113.53,113.65,17293.0,91.3223,91.3705,91.2499,91.3464,17293.0
2019-08-15 11:15:00,113.65,113.65,113.52,113.53,47090.0,91.3464,91.3464,91.2419,91.2499,47090.0
2019-08-15 11:20:00,113.53,113.58,113.41,113.52,103729.0,91.2499,91.2901,91.1535,91.2419,103729.0
2019-08-15 11:25:00,113.49,113.83,113.46,113.82,17876.0,91.2178,91.4911,91.1937,91.483,17876.0
2019-08-15 11:30:00,113.83,113.94,113.75,113.75,20370.0,91.4911,91.5795,91.4268,91.4268,20370.0
2019-08-15 11:35:00,113.76,113.88,113.76,113.87,14675.0,91.4348,91.5313,91.4348,91.5232,14675.0
2019-08-15 11:40:00,113.86,113.88,113.72,113.76,16054.0,91.5152,91.5313,91.4027,91.4348,16054.0
2019-08-15 11:45:00,113.77,113.92,113.72,113.79,12560.0,91.4428,91.5634,91.4027,91.4589,12560.0
2019-08-15 11:50:00,113.8,113.9,113.67,113.69,14795.0,91.467,91.5473,91.3625,91.3785,14795.0
2019-08-15 11:55:00,113.65,113.89,113.64,113.85,14957.0,91.3464,91.5393,91.3383,91.5071,14957.0
2019-08-15 12:00:00,113.85,113.85,113.72,113.79,18279.0,91.5071,91.5071,91.4027,91.4589,18279.0
2019-08-15 12:05:00,113.77,113.96,113.77,113.87,20581.0,91.4428,91.5956,91.4428,91.5232,20581.0
2019-08-15 12:10:00,113.85,113.98,113.85,113.97,26525.0,91.5071,91.6116,91.5071,91.6036,26525.0
2019-08-15 12:15:00,113.97,114.0,113.73,113.89,20372.0,91.6036,91.6277,91.4107,91.5393,20372.0
2019-08-15 12:20:00,113.87,113.89,113.68,113.76,19452.0,91.5232,91.5393,91.3705,91.4348,19452.0
2019-08-15 12:25:00,113.73,113.76,113.59,113.59,9552.0,91.4107,91.4348,91.2982,91.2982,9552.0
2019-08-15 12:30:00,113.61,113.76,113.61,113.69,14874.0,91.3142,91.4348,91.3142,91.3785,14874.0
2019-08-15 12:35:00,113.71,113.76,113.51,113.62,22996.0,91.3946,91.4348,91.2339,91.3223,22996.0
2019-08-15 12:40:00,113.61,113.66,113.56,113.63,15189.0,91.3142,91.3544,91.274,91.3303,15189.0
2019-08-15 12:45:00,113.61,113.62,113.35,113.37,22577.0,91.3142,91.3223,91.1053,91.1213,22577.0
2019-08-15 12:50:00,113.37,113.48,113.3,113.43,55213.0,91.1213,91.2097,91.0651,91.1696,55213.0
2019-08-15 12:55:00,113.42,113.51,113.34,113.49,17965.0,91.1615,91.2339,91.0972,91.2178,17965.0
2019-08-15 13:00:00,113.48,113.74,113.46,113.61,19782.0,91.2097,91.4187,91.1937,91.3142,19782.0
2019-08-15 13:05:00,113.59,113.68,113.52,113.63,10369.0,91.2982,91.3705,91.2419,91.3303,10369.0
2019-08-15 13:10:00,113.62,113.63,113.5,113.53,13731.0,91.3223,91.3303,91.2258,91.2499,13731.0
2019-08-15 13:15:00,113.54,113.64,113.53,113.62,7177.0,91.258,91.3383,91.2499,91.3223,7177.0
2019-08-15 13:20:00,113.64,113.67,113.52,113.56,10073.0,91.3383,91.3625,91.2419,91.274,10073.0
2019-08-15 13:25:00,113.55,113.56,113.35,113.43,22084.0,91.266,91.274,91.1053,91.1696,22084.0
2019-08-15 13:30:00,113.41,113.5,113.36,113.5,13058.0,91.1535,91.2258,91.1133,91.2258,13058.0
2019-08-15 13:35:00,113.49,113.49,113.27,113.35,13320.0,91.2178,91.2178,91.041,91.1053,13320.0
2019-08-15 13:40:00,113.36,113.41,113.23,113.29,30162.0,91.1133,91.1535,91.0088,91.057,30162.0
2019-08-15 13:45:00,113.28,113.33,113.07,113.15,25373.0,91.049,91.0892,90.8802,90.9445,25373.0
2019-08-15 13:50:00,113.19,113.25,112.86,112.96,36760.0,90.9767,91.0249,90.7114,90.7918,36760.0
2019-08-15 13:55:00,112.96,113.1,112.85,112.92,40491.0,90.7918,90.9043,90.7034,90.7596,40491.0
2019-08-15 14:00:00,112.9,113.16,112.79,112.89,47472.0,90.7436,90.9525,90.6552,90.7355,47472.0
2019-08-15 14:05:00,112.87,113.18,112.83,113.05,51189.0,90.7195,90.9686,90.6873,90.8641,51189.0
2019-08-15 14:10:00,113.14,113.49,113.13,113.21,29969.0,90.9365,91.2178,90.9284,90.9927,29969.0
2019-08-15 14:15:00,113.24,113.43,113.24,113.31,41289.0,91.0168,91.1696,91.0168,91.0731,41289.0
2019-08-15 14:20:00,113.31,113.53,113.27,113.47,15692.0,91.0731,91.2499,91.041,91.2017,15692.0
2019-08-15 14:25:00,113.45,113.55,113.44,113.49,11058.0,91.1856,91.266,91.1776,91.2178,11058.0
2019-08-15 14:30:00,113.47,113.5,113.31,113.45,19880.0,91.2017,91.2258,91.0731,91.1856,19880.0
2019-08-15 14:35:00,113.46,113.49,113.31,113.41,32172.0,91.1937,91.2178,91.0731,91.1535,32172.0
2019-08-15 14:40:00,113.4,113.54,113.4,113.54,26168.0,91.1454,91.258,91.1454,91.258,26168.0
2019-08-15 14:45:00,113.55,113.66,113.44,113.56,19502.0,91.266,91.3544,91.1776,91.274,19502.0
2019-08-15 14:50:00,113.56,113.59,113.35,113.56,24184.0,91.274,91.2982,91.1053,91.274,24184.0
2019-08-15 14:55:00,113.58,113.59,113.43,113.53,18635.0,91.2901,91.2982,91.1696,91.2499,18635.0
2019-08-15 15:00:00,113.55,113.93,113.55,113.88,15250.0,91.266,91.5714,91.266,91.5313,15250.0
2019-08-15 15:05:00,113.9,113.97,113.83,113.89,22065.0,91.5473,91.6036,91.4911,91.5393,22065.0
2019-08-15 15:10:00,113.91,113.93,113.77,113.79,20325.0,91.5554,91.5714,91.4428,91.4589,20325.0
2019-08-15 15:15:00,113.8,113.82,113.68,113.73,21212.0,91.467,91.483,91.3705,91.4107,21212.0
2019-08-15 15:20:00,113.73,113.81,113.63,113.7,24609.0,91.4107,91.475,91.3303,91.3866,24609.0
2019-08-15 15:25:00,113.71,113.8,113.66,113.67,27111.0,91.3946,91.467,91.3544,91.3625,27111.0
2019-08-15 15:30:00,113.66,113.89,113.65,113.84,65181.0,91.3544,91.5393,91.3464,91.4991,65181.0
2019-08-15 15:35:00,113.86,113.94,113.83,113.91,105036.0,91.5152,91.5795,91.4911,91.5554,105036.0
2019-08-15 15:40:00,113.92,114.03,113.83,114.02,61581.0,91.5634,91.6518,91.4911,91.6438,61581.0
2019-08-15 15:45:00,114.03,114.19,113.98,114.14,62969.0,91.6518,91.7804,91.6116,91.7402,62969.0
2019-08-15 15:50:00,114.16,114.22,113.96,114.12,143065.0,91.7563,91.8045,91.5956,91.7242,143065.0
2019-08-15 15:55:00,114.12,114.16,113.87,113.9,191165.0,91.7242,91.7563,91.5232,91.5473,191165.0
2019-08-16 09:30:00,113.9,114.5,113.9,114.47,170813.0,92.3096,92.7958,92.3096,92.7715,170813.0
2019-08-16 09:35:00,114.47,114.8,114.47,114.54,104427.0,92.7715,93.039,92.7715,92.8282,104427.0
2019-08-16 09:40:00,114.58,114.89,114.53,114.7,95506.0,92.8607,93.1119,92.8201,92.9579,95506.0
2019-08-16 09:45:00,114.72,114.82,114.57,114.67,18522.0,92.9741,93.0552,92.8526,92.9336,18522.0
2019-08-16 09:50:00,114.65,114.66,114.32,114.36,24278.0,92.9174,92.9255,92.6499,92.6824,24278.0
2019-08-16 09:55:00,114.24,114.48,114.14,114.4,30048.0,92.5851,92.7796,92.5041,92.7148,30048.0
2019-08-16 10:00:00,114.43,114.52,114.38,114.46,18166.0,92.7391,92.812,92.6986,92.7634,18166.0
2019-08-16 10:05:00,114.5,114.5,114.09,114.28,34031.0,92.7958,92.7958,92.4635,92.6175,34031.0
2019-08-16 10:10:00,114.3,114.47,114.13,114.29,22463.0,92.6337,92.7715,92.496,92.6256,22463.0
2019-08-16 10:15:00,114.32,114.35,114.04,114.15,42862.0,92.6499,92.6743,92.423,92.5122,42862.0
2019-08-16 10:20:00,114.13,114.72,114.13,114.52,22256.0,92.496,92.9741,92.496,92.812,22256.0
2019-08-16 10:25:00,114.55,114.66,114.29,114.34,17551.0,92.8363,92.9255,92.6256,92.6662,17551.0
2019-08-16 10:30:00,114.4,114.51,114.23,114.27,9755.0,92.7148,92.8039,92.577,92.6094,9755.0
2019-08-16 10:35:00,114.29,114.64,114.29,114.64,11597.0,92.6256,92.9093,92.6256,92.9093,11597.0
2019-08-16 10:40:00,114.66,114.83,114.62,114.72,17270.0,92.9255,93.0633,92.8931,92.9741,17270.0
2019-08-16 10:45:00,114.72,114.83,114.65,114.72,16050.0,92.9741,93.0633,92.9174,92.9741,16050.0
2019-08-16 10:50:00,114.75,114.85,114.75,114.85,9392.0,92.9984,93.0795,92.9984,93.0795,9392.0
2019-08-16 10:55:00,114.84,115.19,114.82,115.18,39869.0,93.0714,93.355,93.0552,93.3469,39869.0
2019-08-16 11:00:00,115.19,115.27,115.06,115.12,55828.0,93.355,93.4199,93.2497,93.2983,55828.0
2019-08-16 11:05:00,115.13,115.13,114.96,115.02,11197.0,93.3064,93.3064,93.1686,93.2173,11197.0
2019-08-16 11:10:00,115.0,115.14,114.81,115.06,21109.0,93.201,93.3145,93.0471,93.2497,21109.0
2019-08-16 11:15:00,115.06,115.08,114.87,114.97,10249.0,93.2497,93.2659,93.0957,93.1767,10249.0
2019-08-16 11:20:00,115.01,115.07,114.91,114.92,16909.0,93.2092,93.2578,93.1281,93.1362,16909.0
2019-08-16 11:25:00,114.96,115.03,114.96,115.0,17413.0,93.1686,93.2254,93.1686,93.201,17413.0
2019-08-16 11:30:00,114.99,115.19,114.99,115.11,21539.0,93.1929,93.355,93.1929,93.2902,21539.0
2019-08-16 11:35:00,115.1,115.28,115.09,115.17,58636.0,93.2821,93.428,93.274,93.3388,58636.0
2019-08-16 11:40:00,115.17,115.18,115.02,115.1,8686.0,93.3388,93.3469,93.2173,93.2821,8686.0
2019-08-16 11:45:00,115.06,115.15,115.01,115.11,10133.0,93.2497,93.3226,93.2092,93.2902,10133.0
2019-08-16 11:50:00,115.09,115.14,115.06,115.11,6785.0,93.274,93.3145,93.2497,93.2902,6785.0
2019-08-16 11:55:00,115.11,115.23,115.08,115.14,8406.0,93.2902,93.3874,93.2659,93.3145,8406.0
2019-08-16 12:00:00,115.14,115.15,114.94,114.95,14090.0,93.3145,93.3226,93.1524,93.1605,14090.0
2019-08-16 12:05:00,114.95,115.0,114.9,115.0,6682.0,93.1605,93.201,93.12,93.201,6682.0
2019-08-16 12:10:00,115.0,115.14,114.97,115.11,8376.0,93.201,93.3145,93.1767,93.2902,8376.0
2019-08-16 12:15:00,115.1,115.12,114.91,115.01,6465.0,93.2821,93.2983,93.1281,93.2092,6465.0
2019-08-16 12:20:00,115.04,115.1,115.02,115.1,17050.0,93.2335,93.2821,93.2173,93.2821,17050.0
2019-08-16 12:25:00,115.11,115.19,115.09,115.1,9972.0,93.2902,93.355,93.274,93.2821,9972.0
2019-08-16 12:30:00,115.05,115.11,115.04,115.09,4430.0,93.2416,93.2902,93.2335,93.274,4430.0
2019-08-16 12:35:00,115.09,115.16,115.07,115.14,26574.0,93.274,93.3307,93.2578,93.3145,26574.0
2019-08-16 12:40:00,115.14,115.21,115.09,115.21,9820.0,93.3145,93.3712,93.274,93.3712,9820.0
2019-08-16 12:45:00,115.23,115.39,115.21,115.27,82096.0,93.3874,93.5171,93.3712,93.4199,82096.0
2019-08-16 12:50:00,115.29,115.3,115.2,115.22,7099.0,93.4361,93.4442,93.3631,93.3793,7099.0
2019-08-16 12:55:00,115.23,115.3,115.23,115.25,5524.0,93.3874,93.4442,93.3874,93.4037,5524.0
2019-08-16 13:00:00,115.27,115.34,115.13,115.13,6546.0,93.4199,93.4766,93.3064,93.3064,6546.0
2019-08-16 13:05:00,115.14,115.18,115.1,115.16,4518.0,93.3145,93.3469,93.2821,93.3307,4518.0
2019-08-16 13:10:00,115.22,115.22,115.16,115.22,4449.0,93.3793,93.3793,93.3307,93.3793,4449.0
2019-08-16 13:15:00,115.24,115.35,115.22,115.29,5053.0,93.3956,93.4847,93.3793,93.4361,5053.0
2019-08-16 13:20:00,115.27,115.33,115.26,115.31,9004.0,93.4199,93.4685,93.4118,93.4523,9004.0
2019-08-16 13:25:00,115.32,115.36,115.26,115.35,7479.0,93.4604,93.4928,93.4118,93.4847,7479.0
2019-08-16 13:30:00,115.33,115.33,115.23,115.3,5078.0,93.4685,93.4685,93.3874,93.4442,5078.0
2019-08-16 13:35:00,115.3,115.3,115.19,115.21,7879.0,93.4442,93.4442,93.355,93.3712,7879.0
2019-08-16 13:40:00,115.21,115.24,115.15,115.15,9467.0,93.3712,93.3956,93.3226,93.3226,9467.0
2019-08-16 13:45:00,115.14,115.17,115.07,115.12,6667.0,93.3145,93.3388,93.2578,93.2983,6667.0
2019-08-16 13:50:00,115.12,115.15,115.03,115.13,22548.0,93.2983,93.3226,93.2254,93.3064,22548.0
2019-08-16 13:55:00,115.11,115.14,115.08,115.09,7728.0,93.2902,93.3145,93.2659,93.274,7728.0
2019-08-16 14:00:00,115.12,115.13,114.96,114.99,7338.0,93.2983,93.3064,93.1686,93.1929,7338.0
2019-08-16 14:05:00,115.01,115.01,114.92,114.95,4974.0,93.2092,93.2092,93.1362,93.1605,4974.0
2019-08-16 14:10:00,114.97,115.07,114.95,115.07,6509.0,93.1767,93.2578,93.1605,93.2578,6509.0
2019-08-16 14:15:00,115.08,115.18,115.08,115.16,17525.0,93.2659,93.3469,93.2659,93.3307,17525.0
2019-08-16 14:20:00,115.16,115.18,115.04,115.07,11243.0,93.3307,93.3469,93.2335,93.2578,11243.0
2019-08-16 14:25:00,115.06,115.09,115.02,115.07,5899.0,93.2497,93.274,93.2173,93.2578,5899.0
2019-08-16 14:30:00,115.05,115.08,115.03,115.07,8883.0,93.2416,93.2659,93.2254,93.2578,8883.0
2019-08-16 14:35:00,115.08,115.14,114.98,114.98,12819.0,93.2659,93.3145,93.1848,93.1848,12819.0
2019-08-16 14:40:00,114.99,115.02,114.92,114.96,11321.0,93.1929,93.2173,93.1362,93.1686,11321.0
2019-08-16 14:45:00,114.99,115.11,114.99,115.09,8598.0,93.1929,93.2902,93.1929,93.274,8598.0
2019-08-16 14:50:00,115.08,115.09,115.01,115.02,15590.0,93.2659,93.274,93.2092,93.2173,15590.0
2019-08-16 14:55:00,115.0,115.05,114.96,115.05,17762.0,93.201,93.2416,93.1686,93.2416,17762.0
2019-08-16 15:00:00,115.04,115.12,115.02,115.11,9997.0,93.2335,93.2983,93.2173,93.2902,9997.0
2019-08-16 15:05:00,115.11,115.19,115.1,115.13,28986.0,93.2902,93.355,93.2821,93.3064,28986.0
2019-08-16 15:10:00,115.14,115.16,115.07,115.15,13083.0,93.3145,93.3307,93.2578,93.3226,13083.0
2019-08-16 15:15:00,115.15,115.19,115.12,115.14,20501.0,93.3226,93.355,93.2983,93.3145,20501.0
2019-08-16 15:20:00,115.14,115.16,114.95,114.97,10212.0,93.3145,93.3307,93.1605,93.1767,10212.0
2019-08-16 15:25:00,114.98,115.07,114.96,115.07,27629.0,93.1848,93.2578,93.1686,93.2578,27629.0
2019-08-16 15:30:00,115.06,115.17,115.0,115.13,25254.0,93.2497,93.3388,93.201,93.3064,25254.0
2019-08-16 15:35:00,115.13,115.18,115.1,115.17,23584.0,93.3064,93.3469,93.2821,93.3388,23584.0
2019-08-16 15:40:00,115.17,115.27,115.16,115.24,36662.0,93.3388,93.4199,93.3307,93.3956,36662.0
2019-08-16 15:45:00,115.24,115.29,115.15,115.26,40648.0,93.3956,93.4361,93.3226,93.4118,40648.0
2019-08-16 15:50:00,115.27,115.39,115.08,115.33,79817.0,93.4199,93.5171,93.2659,93.4685,79817.0
2019-08-16 15:55:00,115.33,115.43,115.23,115.31,103349.0,93.4685,93.5495,93.3874,93.4523,103349.0
2019-08-19 09:30:00,116.68,117.25,116.68,117.15,53059.0,94.5626,95.0245,94.5626,94.9435,53059.0
2019-08-19 09:35:00,117.09,117.5,117.03,117.13,36315.0,94.8949,95.2272,94.8462,94.9273,36315.0
2019-08-19 09:40:00,117.05,117.27,116.89,117.1,28675.0,94.8625,95.0408,94.7328,94.903,28675.0
2019-08-19 09:45:00,117.1,117.24,116.81,116.82,23510.0,94.903,95.0164,94.6679,94.6761,23510.0
2019-08-19 09:50:00,116.89,116.89,116.53,116.65,15360.0,94.7328,94.7328,94.441,94.5383,15360.0
2019-08-19 09:55:00,116.68,116.83,116.58,116.69,26890.0,94.5626,94.6842,94.4815,94.5707,26890.0
2019-08-19 10:00:00,116.64,116.7,116.45,116.46,13529.0,94.5302,94.5788,94.3762,94.3843,13529.0
2019-08-19 10:05:00,116.48,116.63,116.39,116.44,20740.0,94.4005,94.5221,94.3276,94.3681,20740.0
2019-08-19 10:10:00,116.44,116.46,116.3,116.33,11749.0,94.3681,94.3843,94.2546,94.2789,11749.0
2019-08-19 10:15:00,116.33,116.56,116.26,116.56,18850.0,94.2789,94.4653,94.2222,94.4653,18850.0
2019-08-19 10:20:00,116.59,116.69,116.53,116.69,15333.0,94.4897,94.5707,94.441,94.5707,15333.0
2019-08-19 10:25:00,116.69,117.0,116.65,117.0,29409.0,94.5707,94.8219,94.5383,94.8219,29409.0
2019-08-19 10:30:00,116.97,117.08,116.93,116.99,16465.0,94.7976,94.8868,94.7652,94.8138,16465.0
2019-08-19 10:35:00,117.01,117.08,116.96,117.02,13545.0,94.83,94.8868,94.7895,94.8381,13545.0
2019-08-19 10:40:00,117.02,117.05,116.78,116.8,17556.0,94.8381,94.8625,94.6436,94.6598,17556.0
2019-08-19 10:45:00,116.77,117.02,116.77,117.02,15221.0,94.6355,94.8381,94.6355,94.8381,15221.0
2019-08-19 10:50:00,116.99,117.02,116.92,116.98,11294.0,94.8138,94.8381,94.7571,94.8057,11294.0
2019-08-19 10:55:00,116.97,116.98,116.84,116.88,9483.0,94.7976,94.8057,94.6923,94.7247,9483.0
2019-08-19 11:00:00,116.89,116.94,116.84,116.89,36533.0,94.7328,94.7733,94.6923,94.7328,36533.0
2019-08-19 11:05:00,116.88,116.89,116.73,116.75,7939.0,94.7247,94.7328,94.6031,94.6193,7939.0
2019-08-19 11:10:00,116.73,116.87,116.72,116.87,30693.0,94.6031,94.7166,94.595,94.7166,30693.0
2019-08-19 11:15:00,116.89,117.1,116.86,117.05,14720.0,94.7328,94.903,94.7085,94.8625,14720.0
2019-08-19 11:20:00,117.05,117.08,116.86,116.87,9186.0,94.8625,94.8868,94.7085,94.7166,9186.0
2019-08-19 11:25:00,116.88,116.98,116.88,116.92,7468.0,94.7247,94.8057,94.7247,94.7571,7468.0
2019-08-19 11:30:00,116.88,117.01,116.8,116.98,11169.0,94.7247,94.83,94.6598,94.8057,11169.0
2019-08-19 11:35:00,116.96,116.97,116.79,116.8,7419.0,94.7895,94.7976,94.6517,94.6598,7419.0
2019-08-19 11:40:00,116.79,116.8,116.55,116.59,5582.0,94.6517,94.6598,94.4572,94.4897,5582.0
2019-08-19 11:45:00,116.58,116.58,116.32,116.48,89810.0,94.4815,94.4815,94.2708,94.4005,89810.0
2019-08-19 11:50:00,116.5,116.53,116.35,116.4,12126.0,94.4167,94.441,94.2951,94.3357,12126.0
2019-08-19 11:55:00,116.41,116.57,116.41,116.43,8533.0,94.3438,94.4734,94.3438,94.36,8533.0
2019-08-19 12:00:00,116.44,116.59,116.35,116.55,8513.0,94.3681,94.4897,94.2951,94.4572,8513.0
2019-08-19 12:05:00,116.53,116.62,116.45,116.62,33764.0,94.441,94.514,94.3762,94.514,33764.0
2019-08-19 12:10:00,116.62,116.69,116.59,116.69,9401.0,94.514,94.5707,94.4897,94.5707,9401.0
2019-08-19 12:15:00,116.67,116.75,116.65,116.73,12280.0,94.5545,94.6193,94.5383,94.6031,12280.0
2019-08-19 12:20:00,116.7,116.73,116.69,116.71,6346.0,94.5788,94.6031,94.5707,94.5869,6346.0
2019-08-19 12:25:00,116.7,116.74,116.64,116.7,29924.0,94.5788,94.6112,94.5302,94.5788,29924.0
2019-08-19 12:30:00,116.72,116.72,116.69,116.7,2390.0,94.595,94.595,94.5707,94.5788,2390.0
2019-08-19 12:35:00,116.71,116.71,116.67,116.68,5247.0,94.5869,94.5869,94.5545,94.5626,5247.0
2019-08-19 12:40:00,116.7,116.74,116.68,116.74,5541.0,94.5788,94.6112,94.5626,94.6112,5541.0
2019-08-19 12:45:00,116.75,116.92,116.75,116.89,10110.0,94.6193,94.7571,94.6193,94.7328,10110.0
2019-08-19 12:50:00,116.89,116.91,116.83,116.89,4611.0,94.7328,94.749,94.6842,94.7328,4611.0
2019-08-19 12:55:00,116.85,116.91,116.82,116.91,7059.0,94.7004,94.749,94.6761,94.749,7059.0
2019-08-19 13:00:00,116.92,116.93,116.85,116.87,6612.0,94.7571,94.7652,94.7004,94.7166,6612.0
2019-08-19 13:05:00,116.87,116.93,116.82,116.93,6989.0,94.7166,94.7652,94.6761,94.7652,6989.0
2019-08-19 13:10:00,116.94,116.96,116.88,116.88,10314.0,94.7733,94.7895,94.7247,94.7247,10314.0
2019-08-19 13:15:00,116.87,116.88,116.77,116.88,5104.0,94.7166,94.7247,94.6355,94.7247,5104.0
2019-08-19 13:20:00,116.89,116.97,116.83,116.83,4872.0,94.7328,94.7976,94.6842,94.6842,4872.0
2019-08-19 13:25:00,116.82,116.85,116.73,116.81,12821.0,94.6761,94.7004,94.6031,94.6679,12821.0
2019-08-19 13:30:00,116.8,116.8,116.72,116.74,9952.0,94.6598,94.6598,94.595,94.6112,9952.0
2019-08-19 13:35:00,116.75,116.75,116.69,116.69,10671.0,94.6193,94.6193,94.5707,94.5707,10671.0
2019-08-19 13:40:00,116.72,116.73,116.64,116.64,35770.0,94.595,94.6031,94.5302,94.5302,35770.0
2019-08-19 13:45:00,116.65,116.67,116.62,116.67,4899.0,94.5383,94.5545,94.514,94.5545,4899.0
2019-08-19 13:50:00,116.66,116.83,116.64,116.79,4531.0,94.5464,94.6842,94.5302,94.6517,4531.0
2019-08-19 13:55:00,116.76,116.83,116.76,116.77,4412.0,94.6274,94.6842,94.6274,94.6355,4412.0
2019-08-19 14:00:00,116.77,116.79,116.68,116.78,6926.0,94.6355,94.6517,94.5626,94.6436,6926.0
2019-08-19 14:05:00,116.81,116.83,116.78,116.79,4151.0,94.6679,94.6842,94.6436,94.6517,4151.0
2019-08-19 14:10:00,116.8,116.81,116.71,116.72,4623.0,94.6598,94.6679,94.5869,94.595,4623.0
2019-08-19 14:15:00,116.74,116.78,116.73,116.76,7390.0,94.6112,94.6436,94.6031,94.6274,7390.0
2019-08-19 14:20:00,116.77,116.78,116.73,116.73,5082.0,94.6355,94.6436,94.6031,94.6031,5082.0
2019-08-19 14:25:00,116.75,116.8,116.72,116.8,5423.0,94.6193,94.6598,94.595,94.6598,5423.0
2019-08-19 14:30:00,116.81,116.81,116.7,116.71,7794.0,94.6679,94.6679,94.5788,94.5869,7794.0
2019-08-19 14:35:00,116.71,116.78,116.71,116.75,6800.0,94.5869,94.6436,94.5869,94.6193,6800.0
2019-08-19 14:40:00,116.74,116.79,116.68,116.76,8885.0,94.6112,94.6517,94.5626,94.6274,8885.0
2019-08-19 14:45:00,116.76,116.77,116.71,116.72,5161.0,94.6274,94.6355,94.5869,94.595,5161.0
2019-08-19 14:50:00,116.71,116.8,116.69,116.73,8982.0,94.5869,94.6598,94.5707,94.6031,8982.0
2019-08-19 14:55:00,116.69,116.74,116.64,116.68,39744.0,94.5707,94.6112,94.5302,94.5626,39744.0
2019-08-19 15:00:00,116.69,116.81,116.65,116.69,10887.0,94.5707,94.6679,94.5383,94.5707,10887.0
2019-08-19 15:05:00,116.69,116.73,116.67,116.69,59691.0,94.5707,94.6031,94.5545,94.5707,59691.0
2019-08-19 15:10:00,116.69,116.82,116.66,116.8,21113.0,94.5707,94.6761,94.5464,94.6598,21113.0
2019-08-19 15:15:00,116.8,116.87,116.79,116.83,14894.0,94.6598,94.7166,94.6517,94.6842,14894.0
2019-08-19 15:20:00,116.84,116.84,116.75,116.78,14112.0,94.6923,94.6923,94.6193,94.6436,14112.0
2019-08-19 15:25:00,116.79,116.89,116.77,116.87,11274.0,94.6517,94.7328,94.6355,94.7166,11274.0
2019-08-19 15:30:00,116.85,116.99,116.84,116.96,22832.0,94.7004,94.8138,94.6923,94.7895,22832.0
2019-08-19 15:35:00,116.96,117.02,116.95,117.0,23676.0,94.7895,94.8381,94.7814,94.8219,23676.0
2019-08-19 15:40:00,116.98,116.98,116.86,116.89,20593.0,94.8057,94.8057,94.7085,94.7328,20593.0
2019-08-19 15:45:00,116.86,116.95,116.79,116.95,19862.0,94.7085,94.7814,94.6517,94.7814,19862.0
2019-08-19 15:50:00,116.96,117.06,116.91,117.05,39631.0,94.7895,94.8706,94.749,94.8625,39631.0
2019-08-19 15:55:00,117.07,117.09,116.75,116.78,88242.0,94.8787,94.8949,94.6193,94.6436,88242.0
2019-08-20 09:30:00,116.25,116.43,115.7,116.04,31427.0,94.2141,94.36,93.7684,94.0439,31427.0
2019-08-20 09:35:00,115.92,116.47,115.75,116.09,21480.0,93.9467,94.3924,93.8089,94.0844,21480.0
2019-08-20 09:40:00,115.99,116.1,115.9,115.94,31351.0,94.0034,94.0925,93.9304,93.9629,31351.0
2019-08-20 09:45:00,115.98,116.1,115.74,115.74,29647.0,93.9953,94.0925,93.8008,93.8008,29647.0
2019-08-20 09:50:00,115.78,115.91,115.59,115.82,39132.0,93.8332,93.9386,93.6792,93.8656,39132.0
2019-08-20 09:55:00,115.82,116.02,115.69,115.69,16139.0,93.8656,94.0277,93.7603,93.7603,16139.0
2019-08-20 10:00:00,115.69,115.96,115.67,115.95,24314.0,93.7603,93.9791,93.744,93.971,24314.0
2019-08-20 10:05:00,115.97,116.29,115.97,116.16,20683.0,93.9872,94.2465,93.9872,94.1412,20683.0
2019-08-20 10:10:00,116.22,116.42,116.12,116.26,17780.0,94.1898,94.3519,94.1087,94.2222,17780.0
2019-08-20 10:15:00,116.27,116.33,116.13,116.28,8854.0,94.2303,94.2789,94.1168,94.2384,8854.0
2019-08-20 10:20:00,116.26,116.33,116.2,116.21,34353.0,94.2222,94.2789,94.1736,94.1817,34353.0
2019-08-20 10:25:00,116.19,116.28,116.16,116.22,6140.0,94.1655,94.2384,94.1412,94.1898,6140.0
2019-08-20 10:30:00,116.21,116.29,116.09,116.09,28416.0,94.1817,94.2465,94.0844,94.0844,28416.0
2019-08-20 10:35:00,116.05,116.24,116.0,116.03,4262.0,94.052,94.206,94.0115,94.0358,4262.0
2019-08-20 10:40:00,116.03,116.12,115.95,116.12,3940.0,94.0358,94.1087,93.971,94.1087,3940.0
2019-08-20 10:45:00,116.08,116.13,116.06,116.11,6633.0,94.0763,94.1168,94.0601,94.1006,6633.0
2019-08-20 10:50:00,116.08,116.19,116.05,116.17,12166.0,94.0763,94.1655,94.052,94.1493,12166.0
2019-08-20 10:55:00,116.18,116.36,116.17,116.33,9214.0,94.1574,94.3033,94.1493,94.2789,9214.0
2019-08-20 11:00:00,116.34,116.42,116.25,116.39,16758.0,94.287,94.3519,94.2141,94.3276,16758.0
2019-08-20 11:05:00,116.4,116.47,116.29,116.34,14570.0,94.3357,94.3924,94.2465,94.287,14570.0
2019-08-20 11:10:00,116.37,116.46,116.32,116.38,28025.0,94.3114,94.3843,94.2708,94.3195,28025.0
2019-08-20 11:15:00,116.39,116.48,116.33,116.45,12648.0,94.3276,94.4005,94.2789,94.3762,12648.0
2019-08-20 11:20:00,116.48,116.48,116.19,116.25,20273.0,94.4005,94.4005,94.1655,94.2141,20273.0
2019-08-20 11:25:00,116.23,116.28,116.1,116.11,9066.0,94.1979,94.2384,94.0925,94.1006,9066.0
2019-08-20 11:30:00,116.1,116.14,115.98,116.11,19704.0,94.0925,94.125,93.9953,94.1006,19704.0
2019-08-20 11:35:00,116.09,116.15,115.98,116.01,6766.0,94.0844,94.1331,93.9953,94.0196,6766.0
2019-08-20 11:40:00,116.0,116.02,115.88,115.96,7952.0,94.0115,94.0277,93.9142,93.9791,7952.0
2019-08-20 11:45:00,115.99,116.06,115.96,116.06,11696.0,94.0034,94.0601,93.9791,94.0601,11696.0
2019-08-20 11:50:00,116.01,116.04,115.9,115.93,3121.0,94.0196,94.0439,93.9304,93.9548,3121.0
2019-08-20 11:55:00,115.9,115.98,115.88,115.91,2771.0,93.9304,93.9953,93.9142,93.9386,2771.0
2019-08-20 12:00:00,115.93,116.02,115.81,115.81,26197.0,93.9548,94.0277,93.8575,93.8575,26197.0
2019-08-20 12:05:00,115.84,115.98,115.83,115.93,33397.0,93.8818,93.9953,93.8737,93.9548,33397.0
2019-08-20 12:10:00,115.94,115.98,115.78,115.79,15462.0,93.9629,93.9953,93.8332,93.8413,15462.0
2019-08-20 12:15:00,115.8,115.81,115.72,115.78,11800.0,93.8494,93.8575,93.7846,93.8332,11800.0
2019-08-20 12:20:00,115.79,115.85,115.77,115.77,4882.0,93.8413,93.8899,93.8251,93.8251,4882.0
2019-08-20 12:25:00,115.76,115.76,115.66,115.69,14758.0,93.817,93.817,93.7359,93.7603,14758.0
2019-08-20 12:30:00,115.69,115.72,115.64,115.64,13496.0,93.7603,93.7846,93.7197,93.7197,13496.0
2019-08-20 12:35:00,115.67,115.68,115.51,115.51,29838.0,93.744,93.7521,93.6144,93.6144,29838.0
2019-08-20 12:40:00,115.51,115.57,115.4,115.55,19062.0,93.6144,93.663,93.5252,93.6468,19062.0
2019-08-20 12:45:00,115.57,115.59,115.46,115.46,15723.0,93.663,93.6792,93.5739,93.5739,15723.0
2019-08-20 12:50:00,115.48,115.49,115.42,115.46,15854.0,93.5901,93.5982,93.5414,93.5739,15854.0
2019-08-20 12:55:00,115.47,115.48,115.41,115.43,12701.0,93.582,93.5901,93.5333,93.5495,12701.0
2019-08-20 13:00:00,115.42,115.43,115.3,115.31,15209.0,93.5414,93.5495,93.4442,93.4523,15209.0
2019-08-20 13:05:00,115.32,115.49,115.28,115.41,19235.0,93.4604,93.5982,93.428,93.5333,19235.0
2019-08-20 13:10:00,115.41,115.43,115.27,115.27,26348.0,93.5333,93.5495,93.4199,93.4199,26348.0
2019-08-20 13:15:00,115.27,115.28,115.04,115.23,148606.0,93.4199,93.428,93.2335,93.3874,148606.0
2019-08-20 13:20:00,115.17,115.41,115.17,115.32,7718.0,93.3388,93.5333,93.3388,93.4604,7718.0
2019-08-20 13:25:00,115.34,115.43,115.3,115.43,35158.0,93.4766,93.5495,93.4442,93.5495,35158.0
2019-08-20 13:30:00,115.43,115.43,115.17,115.17,31438.0,93.5495,93.5495,93.3388,93.3388,31438.0
2019-08-20 13:35:00,115.16,115.16,114.96,115.07,13573.0,93.3307,93.3307,93.1686,93.2578,13573.0
2019-08-20 13:40:00,115.05,115.23,115.05,115.21,9459.0,93.2416,93.3874,93.2416,93.3712,9459.0
2019-08-20 13:45:00,115.24,115.27,115.13,115.14,5977.0,93.3956,93.4199,93.3064,93.3145,5977.0
2019-08-20 13:50:00,115.12,115.24,115.12,115.23,9933.0,93.2983,93.3956,93.2983,93.3874,9933.0
2019-08-20 13:55:00,115.22,115.38,115.22,115.38,8519.0,93.3793,93.509,93.3793,93.509,8519.0
2019-08-20 14:00:00,115.44,115.44,115.25,115.27,12067.0,93.5576,93.5576,93.4037,93.4199,12067.0
2019-08-20 14:05:00,115.26,115.34,115.15,115.22,36643.0,93.4118,93.4766,93.3226,93.3793,36643.0
2019-08-20 14:10:00,115.22,115.29,115.2,115.21,4303.0,93.3793,93.4361,93.3631,93.3712,4303.0
2019-08-20 14:15:00,115.25,115.3,115.17,115.3,7986.0,93.4037,93.4442,93.3388,93.4442,7986.0
2019-08-20 14:20:00,115.26,115.29,115.1,115.26,28637.0,93.4118,93.4361,93.2821,93.4118,28637.0
2019-08-20 14:25:00,115.24,115.31,115.22,115.26,3134.0,93.3956,93.4523,93.3793,93.4118,3134.0
2019-08-20 14:30:00,115.25,115.37,115.21,115.28,4293.0,93.4037,93.5009,93.3712,93.428,4293.0
2019-08-20 14:35:00,115.32,115.37,115.29,115.29,3614.0,93.4604,93.5009,93.4361,93.4361,3614.0
2019-08-20 14:40:00,115.29,115.36,115.29,115.36,6015.0,93.4361,93.4928,93.4361,93.4928,6015.0
2019-08-20 14:45:00,115.33,115.41,115.3,115.39,5297.0,93.4685,93.5333,93.4442,93.5171,5297.0
2019-08-20 14:50:00,115.38,115.4,115.33,115.34,10992.0,93.509,93.5252,93.4685,93.4766,10992.0
2019-08-20 14:55:00,115.34,115.42,115.33,115.4,9502.0,93.4766,93.5414,93.4685,93.5252,9502.0
2019-08-20 15:00:00,115.4,115.4,115.19,115.22,17932.0,93.5252,93.5252,93.355,93.3793,17932.0
2019-08-20 15:05:00,115.21,115.34,115.19,115.25,13737.0,93.3712,93.4766,93.355,93.4037,13737.0
2019-08-20 15:10:00,115.22,115.29,115.21,115.29,8295.0,93.3793,93.4361,93.3712,93.4361,8295.0
2019-08-20 15:15:00,115.28,115.3,115.09,115.13,14376.0,93.428,93.4442,93.274,93.3064,14376.0
2019-08-20 15:20:00,115.16,115.23,115.14,115.17,20271.0,93.3307,93.3874,93.3145,93.3388,20271.0
2019-08-20 15:25:00,115.18,115.37,115.16,115.37,16958.0,93.3469,93.5009,93.3307,93.5009,16958.0
2019-08-20 15:30:00,115.37,115.42,115.32,115.4,24053.0,93.5009,93.5414,93.4604,93.5252,24053.0
2019-08-20 15:35:00,115.4,115.46,115.35,115.43,22614.0,93.5252,93.5739,93.4847,93.5495,22614.0
2019-08-20 15:40:00,115.43,115.46,115.31,115.37,28074.0,93.5495,93.5739,93.4523,93.5009,28074.0
2019-08-20 15:45:00,115.36,115.41,115.32,115.4,51013.0,93.4928,93.5333,93.4604,93.5252,51013.0
2019-08-20 15:50:00,115.4,115.44,115.19,115.29,111907.0,93.5252,93.5576,93.355,93.4361,111907.0
2019-08-20 15:55:00,115.27,115.27,114.97,115.06,119958.0,93.4199,93.4199,93.1767,93.2497,119958.0
2019-08-21 09:30:00,116.32,116.6,115.86,115.92,53483.0,94.2708,94.4978,93.898,93.9467,53483.0
2019-08-21 09:35:00,115.99,116.1,115.85,116.1,8670.0,94.0034,94.0925,93.8899,94.0925,8670.0
2019-08-21 09:40:00,116.03,116.2,115.95,116.0,9690.0,94.0358,94.1736,93.971,94.0115,9690.0
2019-08-21 09:45:00,116.0,116.14,115.76,116.06,46457.0,94.0115,94.125,93.817,94.0601,46457.0
2019-08-21 09:50:00,116.03,116.07,115.58,116.0,98241.0,94.0358,94.0682,93.6711,94.0115,98241.0
2019-08-21 09:55:00,116.0,116.16,115.97,116.05,47437.0,94.0115,94.1412,93.9872,94.052,47437.0
2019-08-21 10:00:00,116.05,116.4,115.97,116.4,35174.0,94.052,94.3357,93.9872,94.3357,35174.0
2019-08-21 10:05:00,116.42,116.44,116.07,116.15,15339.0,94.3519,94.3681,94.0682,94.1331,15339.0
2019-08-21 10:10:00,116.15,116.2,115.98,115.99,7836.0,94.1331,94.1736,93.9953,94.0034,7836.0
2019-08-21 10:15:00,116.0,116.15,115.97,116.14,5738.0,94.0115,94.1331,93.9872,94.125,5738.0
2019-08-21 10:20:00,116.13,116.14,115.98,115.98,8465.0,94.1168,94.125,93.9953,93.9953,8465.0
2019-08-21 10:25:00,116.03,116.1,115.93,115.98,14709.0,94.0358,94.0925,93.9548,93.9953,14709.0
2019-08-21 10:30:00,115.88,116.04,115.82,115.99,2950.0,93.9142,94.0439,93.8656,94.0034,2950.0
2019-08-21 10:35:00,115.97,116.03,115.88,115.98,5966.0,93.9872,94.0358,93.9142,93.9953,5966.0
2019-08-21 10:40:00,115.91,115.97,115.72,115.82,7280.0,93.9386,93.9872,93.7846,93.8656,7280.0
2019-08-21 10:45:00,115.78,115.99,115.77,115.99,5469.0,93.8332,94.0034,93.8251,94.0034,5469.0
2019-08-21 10:50:00,116.0,116.03,115.95,116.0,16481.0,94.0115,94.0358,93.971,94.0115,16481.0
2019-08-21 10:55:00,116.0,116.03,115.95,115.97,10850.0,94.0115,94.0358,93.971,93.9872,10850.0
2019-08-21 11:00:00,115.99,115.99,115.83,115.99,8379.0,94.0034,94.0034,93.8737,94.0034,8379.0
2019-08-21 11:05:00,115.99,116.12,115.98,116.05,12625.0,94.0034,94.1087,93.9953,94.052,12625.0
2019-08-21 11:10:00,116.05,116.05,115.99,116.02,6889.0,94.052,94.052,94.0034,94.0277,6889.0
2019-08-21 11:15:00,116.05,116.05,115.98,115.99,14025.0,94.052,94.052,93.9953,94.0034,14025.0
2019-08-21 11:20:00,116.0,116.04,115.94,116.0,10334.0,94.0115,94.0439,93.9629,94.0115,10334.0
2019-08-21 11:25:00,115.99,116.0,115.95,116.0,6880.0,94.0034,94.0115,93.971,94.0115,6880.0
2019-08-21 11:30:00,115.96,116.0,115.96,115.98,13036.0,93.9791,94.0115,93.9791,93.9953,13036.0
2019-08-21 11:35:00,115.99,116.0,115.97,115.99,15736.0,94.0034,94.0115,93.9872,94.0034,15736.0
2019-08-21 11:40:00,115.99,116.0,115.96,115.96,10643.0,94.0034,94.0115,93.9791,93.9791,10643.0
2019-08-21 11:45:00,115.96,116.03,115.9,115.94,26096.0,93.9791,94.0358,93.9304,93.9629,26096.0
2019-08-21 11:50:00,115.93,115.93,115.83,115.93,7162.0,93.9548,93.9548,93.8737,93.9548,7162.0
2019-08-21 11:55:00,115.93,116.0,115.87,115.88,18802.0,93.9548,94.0115,93.9061,93.9142,18802.0
2019-08-21 12:00:00,115.91,115.99,115.91,115.98,6680.0,93.9386,94.0034,93.9386,93.9953,6680.0
2019-08-21 12:05:00,115.99,116.0,115.95,115.95,4000.0,94.0034,94.0115,93.971,93.971,4000.0
2019-08-21 12:10:00,115.97,116.0,115.96,116.0,4647.0,93.9872,94.0115,93.9791,94.0115,4647.0
2019-08-21 12:15:00,115.99,116.0,115.85,115.91,9747.0,94.0034,94.0115,93.8899,93.9386,9747.0
2019-08-21 12:20:00,115.91,115.94,115.88,115.88,4500.0,93.9386,93.9629,93.9142,93.9142,4500.0
2019-08-21 12:25:00,115.85,115.97,115.85,115.93,12294.0,93.8899,93.9872,93.8899,93.9548,12294.0
2019-08-21 12:30:00,115.92,115.93,115.86,115.89,5890.0,93.9467,93.9548,93.898,93.9223,5890.0
2019-08-21 12:35:00,115.88,115.91,115.86,115.89,6159.0,93.9142,93.9386,93.898,93.9223,6159.0
2019-08-21 12:40:00,115.88,115.89,115.81,115.86,7389.0,93.9142,93.9223,93.8575,93.898,7389.0
2019-08-21 12:45:00,115.89,115.93,115.86,115.87,4161.0,93.9223,93.9548,93.898,93.9061,4161.0
2019-08-21 12:50:00,115.88,115.98,115.88,115.96,5522.0,93.9142,93.9953,93.9142,93.9791,5522.0
2019-08-21 12:55:00,115.99,116.23,115.97,116.19,113302.0,94.0034,94.1979,93.9872,94.1655,113302.0
2019-08-21 13:00:00,116.21,116.37,116.18,116.33,63871.0,94.1817,94.3114,94.1574,94.2789,63871.0
2019-08-21 13:05:00,116.33,116.33,116.14,116.14,12470.0,94.2789,94.2789,94.125,94.125,12470.0
2019-08-21 13:10:00,116.13,116.14,115.94,116.01,43994.0,94.1168,94.125,93.9629,94.0196,43994.0
2019-08-21 13:15:00,116.0,116.02,115.95,115.98,7028.0,94.0115,94.0277,93.971,93.9953,7028.0
2019-08-21 13:20:00,115.97,115.98,115.86,115.89,18212.0,93.9872,93.9953,93.898,93.9223,18212.0
2019-08-21 13:25:00,115.9,115.93,115.68,115.73,34656.0,93.9304,93.9548,93.7521,93.7927,34656.0
2019-08-21 13:30:00,115.75,115.76,115.59,115.59,25023.0,93.8089,93.817,93.6792,93.6792,25023.0
2019-08-21 13:35:00,115.62,115.64,115.56,115.59,22952.0,93.7035,93.7197,93.6549,93.6792,22952.0
2019-08-21 13:40:00,115.59,115.64,115.57,115.62,9924.0,93.6792,93.7197,93.663,93.7035,9924.0
2019-08-21 13:45:00,115.62,115.64,115.52,115.64,27806.0,93.7035,93.7197,93.6225,93.7197,27806.0
2019-08-21 13:50:00,115.63,115.64,115.58,115.58,18250.0,93.7116,93.7197,93.6711,93.6711,18250.0
2019-08-21 13:55:00,115.61,115.63,115.56,115.56,4371.0,93.6954,93.7116,93.6549,93.6549,4371.0
2019-08-21 14:00:00,115.56,115.77,115.31,115.75,20497.0,93.6549,93.8251,93.4523,93.8089,20497.0
2019-08-21 14:05:00,115.75,115.85,115.67,115.8,11495.0,93.8089,93.8899,93.744,93.8494,11495.0
2019-08-21 14:10:00,115.8,115.83,115.66,115.69,7564.0,93.8494,93.8737,93.7359,93.7603,7564.0
2019-08-21 14:15:00,115.72,115.95,115.72,115.9,8245.0,93.7846,93.971,93.7846,93.9304,8245.0
2019-08-21 14:20:00,115.87,115.91,115.75,115.78,12900.0,93.9061,93.9386,93.8089,93.8332,12900.0
2019-08-21 14:25:00,115.78,115.84,115.77,115.81,4279.0,93.8332,93.8818,93.8251,93.8575,4279.0
2019-08-21 14:30:00,115.8,115.81,115.71,115.78,3675.0,93.8494,93.8575,93.7765,93.8332,3675.0
2019-08-21 14:35:00,115.78,115.78,115.63,115.69,4582.0,93.8332,93.8332,93.7116,93.7603,4582.0
2019-08-21 14:40:00,115.68,115.75,115.68,115.73,5481.0,93.7521,93.8089,93.7521,93.7927,5481.0
2019-08-21 14:45:00,115.71,115.75,115.62,115.67,8465.0,93.7765,93.8089,93.7035,93.744,8465.0
2019-08-21 14:50:00,115.65,115.77,115.65,115.77,9748.0,93.7278,93.8251,93.7278,93.8251,9748.0
2019-08-21 14:55:00,115.77,115.85,115.75,115.83,7866.0,93.8251,93.8899,93.8089,93.8737,7866.0
2019-08-21 15:00:00,115.83,115.87,115.8,115.87,7698.0,93.8737,93.9061,93.8494,93.9061,7698.0
2019-08-21 15:05:00,115.87,116.04,115.86,116.04,15383.0,93.9061,94.0439,93.898,94.0439,15383.0
2019-08-21 15:10:00,116.03,116.05,115.9,115.94,19972.0,94.0358,94.052,93.9304,93.9629,19972.0
2019-08-21 15:15:00,115.95,115.98,115.88,115.97,9369.0,93.971,93.9953,93.9142,93.9872,9369.0
2019-08-21 15:20:00,115.98,115.98,115.83,115.85,12821.0,93.9953,93.9953,93.8737,93.8899,12821.0
2019-08-21 15:25:00,115.83,115.87,115.8,115.81,8211.0,93.8737,93.9061,93.8494,93.8575,8211.0
2019-08-21 15:30:00,115.79,115.94,115.79,115.93,18383.0,93.8413,93.9629,93.8413,93.9548,18383.0
2019-08-21 15:35:00,115.92,115.96,115.86,115.91,16948.0,93.9467,93.9791,93.898,93.9386,16948.0
2019-08-21 15:40:00,115.89,115.97,115.85,115.97,11235.0,93.9223,93.9872,93.8899,93.9872,11235.0
2019-08-21 15:45:00,115.97,116.01,115.88,115.93,21279.0,93.9872,94.0196,93.9142,93.9548,21279.0
2019-08-21 15:50:00,115.95,116.0,115.84,115.95,29300.0,93.971,94.0115,93.8818,93.971,29300.0
2019-08-21 15:55:00,115.94,115.99,115.89,115.93,58815.0,93.9629,94.0034,93.9223,93.9548,58815.0
2019-08-22 09:30:00,116.34,116.94,116.34,116.59,53516.0,94.287,94.7733,94.287,94.4897,53516.0
2019-08-22 09:35:00,116.59,116.71,116.31,116.31,16957.0,94.4897,94.5869,94.2627,94.2627,16957.0
2019-08-22 09:40:00,116.28,116.38,115.7,115.74,19821.0,94.2384,94.3195,93.7684,93.8008,19821.0
2019-08-22 09:45:00,115.69,115.69,115.47,115.54,20682.0,93.7603,93.7603,93.582,93.6387,20682.0
2019-08-22 09:50:00,115.5,115.92,115.5,115.81,13625.0,93.6063,93.9467,93.6063,93.8575,13625.0
2019-08-22 09:55:00,115.8,115.9,115.74,115.74,18570.0,93.8494,93.9304,93.8008,93.8008,18570.0
2019-08-22 10:00:00,115.74,115.76,115.54,115.65,18963.0,93.8008,93.817,93.6387,93.7278,18963.0
2019-08-22 10:05:00,115.61,115.61,115.28,115.28,19401.0,93.6954,93.6954,93.428,93.428,19401.0
2019-08-22 10:10:00,115.27,115.37,115.06,115.24,45705.0,93.4199,93.5009,93.2497,93.3956,45705.0
2019-08-22 10:15:00,115.24,115.37,115.1,115.19,112541.0,93.3956,93.5009,93.2821,93.355,112541.0
2019-08-22 10:20:00,115.12,115.16,115.04,115.04,12662.0,93.2983,93.3307,93.2335,93.2335,12662.0
2019-08-22 10:25:00,115.03,115.06,114.81,114.93,15072.0,93.2254,93.2497,93.0471,93.1443,15072.0
2019-08-22 10:30:00,114.91,114.95,114.36,114.37,30720.0,93.1281,93.1605,92.6824,92.6905,30720.0
2019-08-22 10:35:00,114.37,114.48,114.11,114.3,86653.0,92.6905,92.7796,92.4798,92.6337,86653.0
2019-08-22 10:40:00,114.32,114.61,114.32,114.34,92554.0,92.6499,92.885,92.6499,92.6662,92554.0
2019-08-22 10:45:00,114.37,114.59,114.27,114.56,20060.0,92.6905,92.8688,92.6094,92.8445,20060.0
2019-08-22 10:50:00,114.61,114.72,114.42,114.5,38809.0,92.885,92.9741,92.731,92.7958,38809.0
2019-08-22 10:55:00,114.46,114.46,114.15,114.18,28554.0,92.7634,92.7634,92.5122,92.5365,28554.0
2019-08-22 11:00:00,114.18,114.43,114.17,114.34,17028.0,92.5365,92.7391,92.5284,92.6662,17028.0
2019-08-22 11:05:00,114.32,114.69,114.32,114.6,14524.0,92.6499,92.9498,92.6499,92.8769,14524.0
2019-08-22 11:10:00,114.63,114.87,114.58,114.79,70064.0,92.9012,93.0957,92.8607,93.0309,70064.0
2019-08-22 11:15:00,114.82,114.99,114.79,114.83,29366.0,93.0552,93.1929,93.0309,93.0633,29366.0
2019-08-22 11:20:00,114.82,114.88,114.76,114.84,12509.0,93.0552,93.1038,93.0065,93.0714,12509.0
2019-08-22 11:25:00,114.82,114.82,114.62,114.65,23841.0,93.0552,93.0552,92.8931,92.9174,23841.0
2019-08-22 11:30:00,114.68,114.8,114.63,114.76,24818.0,92.9417,93.039,92.9012,93.0065,24818.0
2019-08-22 11:35:00,114.79,114.82,114.66,114.77,22246.0,93.0309,93.0552,92.9255,93.0146,22246.0
2019-08-22 11:40:00,114.76,114.83,114.71,114.76,15042.0,93.0065,93.0633,92.966,93.0065,15042.0
2019-08-22 11:45:00,114.76,114.8,114.68,114.7,12420.0,93.0065,93.039,92.9417,92.9579,12420.0
2019-08-22 11:50:00,114.71,114.71,114.56,114.67,14318.0,92.966,92.966,92.8445,92.9336,14318.0
2019-08-22 11:55:00,114.7,114.81,114.63,114.76,9848.0,92.9579,93.0471,92.9012,93.0065,9848.0
2019-08-22 12:00:00,114.74,115.11,114.74,115.06,10622.0,92.9903,93.2902,92.9903,93.2497,10622.0
2019-08-22 12:05:00,115.06,115.29,115.03,115.25,22572.0,93.2497,93.4361,93.2254,93.4037,22572.0
2019-08-22 12:10:00,115.2,115.21,115.1,115.17,18682.0,93.3631,93.3712,93.2821,93.3388,18682.0
2019-08-22 12:15:00,115.17,115.23,115.15,115.2,13065.0,93.3388,93.3874,93.3226,93.3631,13065.0
2019-08-22 12:20:00,115.22,115.23,115.15,115.22,11527.0,93.3793,93.3874,93.3226,93.3793,11527.0
2019-08-22 12:25:00,115.25,115.25,115.15,115.16,13553.0,93.4037,93.4037,93.3226,93.3307,13553.0
2019-08-22 12:30:00,115.16,115.28,115.15,115.23,22408.0,93.3307,93.428,93.3226,93.3874,22408.0
2019-08-22 12:35:00,115.21,115.3,115.19,115.23,10019.0,93.3712,93.4442,93.355,93.3874,10019.0
2019-08-22 12:40:00,115.23,115.39,115.23,115.39,20296.0,93.3874,93.5171,93.3874,93.5171,20296.0
2019-08-22 12:45:00,115.38,115.43,115.3,115.42,197990.0,93.509,93.5495,93.4442,93.5414,197990.0
2019-08-22 12:50:00,115.47,115.5,115.32,115.34,21026.0,93.582,93.6063,93.4604,93.4766,21026.0
2019-08-22 12:55:00,115.32,115.35,115.21,115.25,46617.0,93.4604,93.4847,93.3712,93.4037,46617.0
2019-08-22 13:00:00,115.23,115.23,115.15,115.18,10229.0,93.3874,93.3874,93.3226,93.3469,10229.0
2019-08-22 13:05:00,115.17,115.21,114.9,114.92,68544.0,93.3388,93.3712,93.12,93.1362,68544.0
2019-08-22 13:10:00,114.92,115.04,114.92,115.03,12762.0,93.1362,93.2335,93.1362,93.2254,12762.0
2019-08-22 13:15:00,115.04,115.05,115.0,115.03,11998.0,93.2335,93.2416,93.201,93.2254,11998.0
2019-08-22 13:20:00,115.04,115.27,115.04,115.27,12374.0,93.2335,93.4199,93.2335,93.4199,12374.0
2019-08-22 13:25:00,115.28,115.28,115.17,115.23,14378.0,93.428,93.428,93.3388,93.3874,14378.0
2019-08-22 13:30:00,115.23,115.25,115.11,115.17,21047.0,93.3874,93.4037,93.2902,93.3388,21047.0
2019-08-22 13:35:00,115.17,115.26,115.16,115.25,15414.0,93.3388,93.4118,93.3307,93.4037,15414.0
2019-08-22 13:40:00,115.27,115.34,115.26,115.28,12778.0,93.4199,93.4766,93.4118,93.428,12778.0
2019-08-22 13:45:00,115.3,115.3,115.14,115.14,14122.0,93.4442,93.4442,93.3145,93.3145,14122.0
2019-08-22 13:50:00,115.14,115.14,115.04,115.14,16894.0,93.3145,93.3145,93.2335,93.3145,16894.0
2019-08-22 13:55:00,115.14,115.19,115.06,115.1,5119.0,93.3145,93.355,93.2497,93.2821,5119.0
2019-08-22 14:00:00,115.1,115.17,115.1,115.15,5810.0,93.2821,93.3388,93.2821,93.3226,5810.0
2019-08-22 14:05:00,115.14,115.16,115.04,115.06,4567.0,93.3145,93.3307,93.2335,93.2497,4567.0
2019-08-22 14:10:00,115.03,115.16,115.03,115.15,8839.0,93.2254,93.3307,93.2254,93.3226,8839.0
2019-08-22 14:15:00,115.17,115.21,115.16,115.2,10647.0,93.3388,93.3712,93.3307,93.3631,10647.0
2019-08-22 14:20:00,115.17,115.17,115.07,115.11,6457.0,93.3388,93.3388,93.2578,93.2902,6457.0
2019-08-22 14:25:00,115.13,115.13,115.03,115.04,11396.0,93.3064,93.3064,93.2254,93.2335,11396.0
2019-08-22 14:30:00,115.04,115.07,115.0,115.03,46085.0,93.2335,93.2578,93.201,93.2254,46085.0
2019-08-22 14:35:00,115.03,115.17,115.03,115.05,10764.0,93.2254,93.3388,93.2254,93.2416,10764.0
2019-08-22 14:40:00,115.06,115.06,115.04,115.06,45750.0,93.2497,93.2497,93.2335,93.2497,45750.0
2019-08-22 14:45:00,115.06,115.17,115.05,115.07,29527.0,93.2497,93.3388,93.2416,93.2578,29527.0
2019-08-22 14:50:00,115.07,115.14,115.05,115.12,5653.0,93.2578,93.3145,93.2416,93.2983,5653.0
2019-08-22 14:55:00,115.12,115.15,115.04,115.12,7553.0,93.2983,93.3226,93.2335,93.2983,7553.0
2019-08-22 15:00:00,115.14,115.15,115.06,115.13,8207.0,93.3145,93.3226,93.2497,93.3064,8207.0
2019-08-22 15:05:00,115.12,115.2,115.1,115.19,20026.0,93.2983,93.3631,93.2821,93.355,20026.0
2019-08-22 15:10:00,115.18,115.21,115.05,115.08,12622.0,93.3469,93.3712,93.2416,93.2659,12622.0
2019-08-22 15:15:00,115.08,115.09,115.02,115.08,6751.0,93.2659,93.274,93.2173,93.2659,6751.0
2019-08-22 15:20:00,115.09,115.2,115.07,115.17,18071.0,93.274,93.3631,93.2578,93.3388,18071.0
2019-08-22 15:25:00,115.19,115.2,115.12,115.18,10428.0,93.355,93.3631,93.2983,93.3469,10428.0
2019-08-22 15:30:00,115.17,115.37,115.17,115.31,32107.0,93.3388,93.5009,93.3388,93.4523,32107.0
2019-08-22 15:35:00,115.31,115.41,115.26,115.4,31010.0,93.4523,93.5333,93.4118,93.5252,31010.0
2019-08-22 15:40:00,115.4,115.47,115.3,115.3,29156.0,93.5252,93.582,93.4442,93.4442,29156.0
2019-08-22 15:45:00,115.31,115.39,115.26,115.38,39765.0,93.4523,93.5171,93.4118,93.509,39765.0
2019-08-22 15:50:00,115.39,115.61,115.38,115.61,80585.0,93.5171,93.6954,93.509,93.6954,80585.0
2019-08-22 15:55:00,115.6,115.6,115.17,115.24,110042.0,93.6873,93.6873,93.3388,93.3956,110042.0
2019-08-23 09:30:00,114.33,114.5,113.63,114.04,47910.0,92.658,92.7958,92.0907,92.423,47910.0
2019-08-23 09:35:00,113.9,114.06,113.77,114.03,18615.0,92.3096,92.4392,92.2042,92.4149,18615.0
2019-08-23 09:40:00,114.05,114.24,113.95,114.18,15579.0,92.4311,92.5851,92.3501,92.5365,15579.0
2019-08-23 09:45:00,114.3,114.36,113.96,113.97,15312.0,92.6337,92.6824,92.3582,92.3663,15312.0
2019-08-23 09:50:00,113.92,114.5,113.81,114.5,15101.0,92.3258,92.7958,92.2366,92.7958,15101.0
2019-08-23 09:55:00,114.43,114.5,114.31,114.38,24831.0,92.7391,92.7958,92.6418,92.6986,24831.0
2019-08-23 10:00:00,114.31,114.5,113.97,114.32,118680.0,92.6418,92.7958,92.3663,92.6499,118680.0
2019-08-23 10:05:00,114.33,114.52,114.19,114.2,38256.0,92.658,92.812,92.5446,92.5527,38256.0
2019-08-23 10:10:00,114.05,114.08,113.7,114.08,10836.0,92.4311,92.4554,92.1475,92.4554,10836.0
2019-08-23 10:15:00,114.22,114.41,114.04,114.39,9335.0,92.5689,92.7229,92.423,92.7067,9335.0
2019-08-23 10:20:00,114.38,114.5,114.19,114.19,11243.0,92.6986,92.7958,92.5446,92.5446,11243.0
2019-08-23 10:25:00,114.2,114.32,114.13,114.19,16182.0,92.5527,92.6499,92.496,92.5446,16182.0
2019-08-23 10:30:00,114.14,114.39,114.14,114.22,19598.0,92.5041,92.7067,92.5041,92.5689,19598.0
2019-08-23 10:35:00,114.3,114.55,114.3,114.51,19283.0,92.6337,92.8363,92.6337,92.8039,19283.0
2019-08-23 10:40:00,114.57,114.59,114.03,114.19,66088.0,92.8526,92.8688,92.4149,92.5446,66088.0
2019-08-23 10:45:00,114.19,114.29,114.08,114.09,7674.0,92.5446,92.6256,92.4554,92.4635,7674.0
2019-08-23 10:50:00,114.16,114.54,114.16,114.49,7852.0,92.5203,92.8282,92.5203,92.7877,7852.0
2019-08-23 10:55:00,114.5,114.65,113.95,114.09,12325.0,92.7958,92.9174,92.3501,92.4635,12325.0
2019-08-23 11:00:00,114.15,114.23,113.32,113.45,81077.0,92.5122,92.577,91.8395,91.9449,81077.0
2019-08-23 11:05:00,113.45,113.62,112.66,112.66,72476.0,91.9449,92.0826,91.3046,91.3046,72476.0
2019-08-23 11:10:00,112.65,112.95,112.61,112.81,36736.0,91.2965,91.5396,91.2641,91.4262,36736.0
2019-08-23 11:15:00,112.78,112.98,112.61,112.95,16548.0,91.4019,91.5639,91.2641,91.5396,16548.0
2019-08-23 11:20:00,112.91,112.95,112.58,112.84,21171.0,91.5072,91.5396,91.2398,91.4505,21171.0
2019-08-23 11:25:00,112.73,112.97,112.61,112.77,15008.0,91.3613,91.5558,91.2641,91.3938,15008.0
2019-08-23 11:30:00,112.73,112.84,112.39,112.49,20144.0,91.3613,91.4505,91.0858,91.1668,20144.0
2019-08-23 11:35:00,112.52,112.55,112.22,112.42,16273.0,91.1911,91.2155,90.948,91.1101,16273.0
2019-08-23 11:40:00,112.36,112.44,112.2,112.42,14118.0,91.0615,91.1263,90.9318,91.1101,14118.0
2019-08-23 11:45:00,112.49,112.49,111.89,111.89,40031.0,91.1668,91.1668,90.6806,90.6806,40031.0
2019-08-23 11:50:00,111.9,112.14,111.89,112.0,26754.0,90.6887,90.8832,90.6806,90.7697,26754.0
2019-08-23 11:55:00,112.0,112.12,111.81,111.82,27788.0,90.7697,90.867,90.6157,90.6238,27788.0
2019-08-23 12:00:00,111.87,111.89,111.48,111.77,29926.0,90.6644,90.6806,90.3483,90.5833,29926.0
2019-08-23 12:05:00,111.76,111.76,111.46,111.74,28141.0,90.5752,90.5752,90.3321,90.559,28141.0
2019-08-23 12:10:00,111.69,111.83,111.48,111.79,28564.0,90.5185,90.6319,90.3483,90.5995,28564.0
2019-08-23 12:15:00,111.79,112.03,111.79,112.0,21929.0,90.5995,90.794,90.5995,90.7697,21929.0
2019-08-23 12:20:00,111.97,111.97,111.73,111.73,34846.0,90.7454,90.7454,90.5509,90.5509,34846.0
2019-08-23 12:25:00,111.72,111.78,111.49,111.53,18693.0,90.5428,90.5914,90.3564,90.3888,18693.0
2019-08-23 12:30:00,111.53,111.91,111.52,111.89,33901.0,90.3888,90.6968,90.3807,90.6806,33901.0
2019-08-23 12:35:00,111.9,111.97,111.75,111.83,23460.0,90.6887,90.7454,90.5671,90.6319,23460.0
2019-08-23 12:40:00,111.83,111.83,111.55,111.56,16134.0,90.6319,90.6319,90.405,90.4131,16134.0
2019-08-23 12:45:00,111.55,111.66,111.41,111.41,30239.0,90.405,90.4942,90.2916,90.2916,30239.0
2019-08-23 12:50:00,111.4,111.45,111.14,111.14,36350.0,90.2834,90.324,90.0727,90.0727,36350.0
2019-08-23 12:55:00,111.13,111.38,111.12,111.22,42799.0,90.0646,90.2672,90.0565,90.1376,42799.0
2019-08-23 13:00:00,111.19,111.31,110.99,111.22,45833.0,90.1133,90.2105,89.9512,90.1376,45833.0
2019-08-23 13:05:00,111.18,111.32,110.96,110.97,28327.0,90.1052,90.2186,89.9269,89.935,28327.0
2019-08-23 13:10:00,110.99,111.41,110.9,111.41,19216.0,89.9512,90.2916,89.8782,90.2916,19216.0
2019-08-23 13:15:00,111.39,111.39,110.98,111.05,17021.0,90.2753,90.2753,89.9431,89.9998,17021.0
2019-08-23 13:20:00,111.05,111.05,110.71,110.82,23342.0,89.9998,89.9998,89.7242,89.8134,23342.0
2019-08-23 13:25:00,110.81,111.03,110.78,110.94,22085.0,89.8053,89.9836,89.781,89.9106,22085.0
2019-08-23 13:30:00,110.93,111.33,110.89,111.22,18663.0,89.9025,90.2267,89.8701,90.1376,18663.0
2019-08-23 13:35:00,111.24,111.38,111.14,111.38,12342.0,90.1538,90.2672,90.0727,90.2672,12342.0
2019-08-23 13:40:00,111.34,111.34,111.17,111.27,20357.0,90.2348,90.2348,90.097,90.1781,20357.0
2019-08-23 13:45:00,111.24,111.32,111.13,111.23,28847.0,90.1538,90.2186,90.0646,90.1457,28847.0
2019-08-23 13:50:00,111.16,111.4,111.15,111.36,12182.0,90.0889,90.2834,90.0808,90.251,12182.0
2019-08-23 13:55:00,111.37,111.41,111.27,111.3,18814.0,90.2591,90.2916,90.1781,90.2024,18814.0
2019-08-23 14:00:00,111.26,111.26,111.02,111.09,14895.0,90.17,90.17,89.9755,90.0322,14895.0
2019-08-23 14:05:00,111.09,111.17,110.98,111.05,14393.0,90.0322,90.097,89.9431,89.9998,14393.0
2019-08-23 14:10:00,111.04,111.05,110.94,110.94,19740.0,89.9917,89.9998,89.9106,89.9106,19740.0
2019-08-23 14:15:00,110.96,111.14,110.93,111.06,26921.0,89.9269,90.0727,89.9025,90.0079,26921.0
2019-08-23 14:20:00,111.07,111.11,110.91,111.02,22478.0,90.016,90.0484,89.8863,89.9755,22478.0
2019-08-23 14:25:00,111.0,111.04,110.9,110.91,15753.0,89.9593,89.9917,89.8782,89.8863,15753.0
2019-08-23 14:30:00,110.93,111.12,110.92,111.12,21286.0,89.9025,90.0565,89.8944,90.0565,21286.0
2019-08-23 14:35:00,111.11,111.12,110.8,110.81,21657.0,90.0484,90.0565,89.7972,89.8053,21657.0
2019-08-23 14:40:00,110.83,111.04,110.77,110.77,14907.0,89.8215,89.9917,89.7729,89.7729,14907.0
2019-08-23 14:45:00,110.75,110.83,110.54,110.68,29041.0,89.7567,89.8215,89.5865,89.6999,29041.0
2019-08-23 14:50:00,110.7,110.79,110.67,110.73,23847.0,89.7161,89.7891,89.6918,89.7405,23847.0
2019-08-23 14:55:00,110.71,110.98,110.68,110.95,15880.0,89.7242,89.9431,89.6999,89.9187,15880.0
2019-08-23 15:00:00,110.92,111.02,110.8,111.02,19233.0,89.8944,89.9755,89.7972,89.9755,19233.0
2019-08-23 15:05:00,110.99,111.23,110.96,111.12,26780.0,89.9512,90.1457,89.9269,90.0565,26780.0
2019-08-23 15:10:00,111.1,111.12,110.73,110.87,62895.0,90.0403,90.0565,89.7405,89.8539,62895.0
2019-08-23 15:15:00,110.85,111.05,110.84,110.89,37936.0,89.8377,89.9998,89.8296,89.8701,37936.0
2019-08-23 15:20:00,110.91,111.11,110.86,111.03,38442.0,89.8863,90.0484,89.8458,89.9836,38442.0
2019-08-23 15:25:00,111.02,111.14,110.96,111.01,32632.0,89.9755,90.0727,89.9269,89.9674,32632.0
2019-08-23 15:30:00,110.99,111.21,110.95,111.12,31307.0,89.9512,90.1295,89.9187,90.0565,31307.0
2019-08-23 15:35:00,111.12,111.12,111.01,111.08,32445.0,90.0565,90.0565,89.9674,90.0241,32445.0
2019-08-23 15:40:00,111.07,111.11,110.93,110.99,36835.0,90.016,90.0484,89.9025,89.9512,36835.0
2019-08-23 15:45:00,111.04,111.12,110.91,110.93,53312.0,89.9917,90.0565,89.8863,89.9025,53312.0
2019-08-23 15:50:00,110.87,110.98,110.57,110.58,90500.0,89.8539,89.9431,89.6108,89.6189,90500.0
2019-08-23 15:55:00,110.57,111.35,110.51,111.28,344816.0,89.6108,90.2429,89.5622,90.1862,344816.0
2019-08-26 09:30:00,113.04,113.6,112.57,112.89,68161.0,91.6126,92.0664,91.2317,91.491,68161.0
2019-08-26 09:35:00,112.96,113.65,112.82,113.05,26360.0,91.5477,92.1069,91.4343,91.6207,26360.0
2019-08-26 09:40:00,113.2,113.35,112.95,113.12,35475.0,91.7422,91.8638,91.5396,91.6774,35475.0
2019-08-26 09:45:00,113.12,113.16,112.54,112.75,58935.0,91.6774,91.7098,91.2074,91.3775,58935.0
2019-08-26 09:50:00,112.75,113.09,112.73,112.87,25521.0,91.3775,91.6531,91.3613,91.4748,25521.0
2019-08-26 09:55:00,112.95,113.25,112.88,113.25,34123.0,91.5396,91.7828,91.4829,91.7828,34123.0
2019-08-26 10:00:00,113.24,113.32,113.0,113.0,38103.0,91.7747,91.8395,91.5802,91.5802,38103.0
2019-08-26 10:05:00,112.99,113.24,112.76,112.77,21620.0,91.5721,91.7747,91.3857,91.3938,21620.0
2019-08-26 10:10:00,112.77,112.81,112.54,112.76,16072.0,91.3938,91.4262,91.2074,91.3857,16072.0
2019-08-26 10:15:00,112.75,112.9,112.55,112.71,22810.0,91.3775,91.4991,91.2155,91.3451,22810.0
2019-08-26 10:20:00,112.72,112.97,112.67,112.88,17795.0,91.3532,91.5558,91.3127,91.4829,17795.0
2019-08-26 10:25:00,112.88,113.06,112.85,113.05,14406.0,91.4829,91.6288,91.4586,91.6207,14406.0
2019-08-26 10:30:00,113.03,113.27,112.99,113.26,22802.0,91.6045,91.799,91.5721,91.7909,22802.0
2019-08-26 10:35:00,113.24,113.31,113.08,113.24,22847.0,91.7747,91.8314,91.645,91.7747,22847.0
2019-08-26 10:40:00,113.22,113.22,113.02,113.18,35091.0,91.7585,91.7585,91.5964,91.726,35091.0
2019-08-26 10:45:00,113.15,113.71,113.11,113.67,41535.0,91.7017,92.1556,91.6693,92.1232,41535.0
2019-08-26 10:50:00,113.7,113.89,113.67,113.7,26881.0,92.1475,92.3015,92.1232,92.1475,26881.0
2019-08-26 10:55:00,113.72,113.72,113.46,113.64,13706.0,92.1637,92.1637,91.953,92.0988,13706.0
2019-08-26 11:00:00,113.66,113.82,113.62,113.7,16667.0,92.1151,92.2447,92.0826,92.1475,16667.0
2019-08-26 11:05:00,113.71,113.78,113.68,113.77,20892.0,92.1556,92.2123,92.1313,92.2042,20892.0
2019-08-26 11:10:00,113.74,114.05,113.61,113.8,24943.0,92.1799,92.4311,92.0745,92.2285,24943.0
2019-08-26 11:15:00,113.86,113.94,113.68,113.71,14790.0,92.2771,92.342,92.1313,92.1556,14790.0
2019-08-26 11:20:00,113.72,113.87,113.63,113.87,17086.0,92.1637,92.2852,92.0907,92.2852,17086.0
2019-08-26 11:25:00,113.86,113.91,113.66,113.71,15779.0,92.2771,92.3177,92.1151,92.1556,15779.0
2019-08-26 11:30:00,113.68,113.76,113.55,113.64,9799.0,92.1313,92.1961,92.0259,92.0988,9799.0
2019-08-26 11:35:00,113.59,113.8,113.55,113.61,87858.0,92.0583,92.2285,92.0259,92.0745,87858.0
2019-08-26 11:40:00,113.61,113.67,113.54,113.56,21823.0,92.0745,92.1232,92.0178,92.034,21823.0
2019-08-26 11:45:00,113.53,113.69,113.46,113.64,13948.0,92.0097,92.1394,91.953,92.0988,13948.0
2019-08-26 11:50:00,113.67,113.8,113.65,113.79,10872.0,92.1232,92.2285,92.1069,92.2204,10872.0
2019-08-26 11:55:00,113.77,113.91,113.76,113.89,15770.0,92.2042,92.3177,92.1961,92.3015,15770.0
2019-08-26 12:00:00,113.9,113.94,113.77,113.89,16833.0,92.3096,92.342,92.2042,92.3015,16833.0
2019-08-26 12:05:00,113.88,114.12,113.88,114.06,16318.0,92.2933,92.4879,92.2933,92.4392,16318.0
2019-08-26 12:10:00,114.07,114.09,113.97,114.0,14805.0,92.4473,92.4635,92.3663,92.3906,14805.0
2019-08-26 12:15:00,113.99,114.05,113.88,113.88,38195.0,92.3825,92.4311,92.2933,92.2933,38195.0
2019-08-26 12:20:00,113.9,114.47,113.9,114.39,15708.0,92.3096,92.7715,92.3096,92.7067,15708.0
2019-08-26 12:25:00,114.39,114.41,114.24,114.25,11441.0,92.7067,92.7229,92.5851,92.5932,11441.0
2019-08-26 12:30:00,114.26,114.3,114.19,114.24,11304.0,92.6013,92.6337,92.5446,92.5851,11304.0
2019-08-26 12:35:00,114.26,114.31,114.21,114.31,7641.0,92.6013,92.6418,92.5608,92.6418,7641.0
2019-08-26 12:40:00,114.32,114.33,114.24,114.27,13435.0,92.6499,92.658,92.5851,92.6094,13435.0
2019-08-26 12:45:00,114.28,114.29,114.14,114.25,11212.0,92.6175,92.6256,92.5041,92.5932,11212.0
2019-08-26 12:50:00,114.23,114.34,114.18,114.3,13456.0,92.577,92.6662,92.5365,92.6337,13456.0
2019-08-26 12:55:00,114.32,114.35,114.21,114.32,12813.0,92.6499,92.6743,92.5608,92.6499,12813.0
2019-08-26 13:00:00,114.36,114.44,114.32,114.4,21029.0,92.6824,92.7472,92.6499,92.7148,21029.0
2019-08-26 13:05:00,114.42,114.45,114.35,114.44,18707.0,92.731,92.7553,92.6743,92.7472,18707.0
2019-08-26 13:10:00,114.44,114.44,114.29,114.41,23277.0,92.7472,92.7472,92.6256,92.7229,23277.0
2019-08-26 13:15:00,114.39,114.4,114.28,114.3,25077.0,92.7067,92.7148,92.6175,92.6337,25077.0
2019-08-26 13:20:00,114.3,114.32,114.22,114.29,13846.0,92.6337,92.6499,92.5689,92.6256,13846.0
2019-08-26 13:25:00,114.29,114.6,114.28,114.52,95455.0,92.6256,92.8769,92.6175,92.812,95455.0
2019-08-26 13:30:00,114.52,114.58,114.45,114.58,18520.0,92.812,92.8607,92.7553,92.8607,18520.0
2019-08-26 13:35:00,114.58,114.75,114.55,114.61,19087.0,92.8607,92.9984,92.8363,92.885,19087.0
2019-08-26 13:40:00,114.61,114.61,114.5,114.51,15684.0,92.885,92.885,92.7958,92.8039,15684.0
2019-08-26 13:45:00,114.48,114.52,114.46,114.48,6899.0,92.7796,92.812,92.7634,92.7796,6899.0
2019-08-26 13:50:00,114.49,114.54,114.32,114.32,13358.0,92.7877,92.8282,92.6499,92.6499,13358.0
2019-08-26 13:55:00,114.31,114.31,114.23,114.3,5944.0,92.6418,92.6418,92.577,92.6337,5944.0
2019-08-26 14:00:00,114.31,114.33,114.03,114.1,14751.0,92.6418,92.658,92.4149,92.4716,14751.0
2019-08-26 14:05:00,114.1,114.15,114.0,114.02,15004.0,92.4716,92.5122,92.3906,92.4068,15004.0
2019-08-26 14:10:00,114.02,114.08,113.99,114.04,65955.0,92.4068,92.4554,92.3825,92.423,65955.0
2019-08-26 14:15:00,114.04,114.26,113.97,114.15,87028.0,92.423,92.6013,92.3663,92.5122,87028.0
2019-08-26 14:20:00,114.12,114.19,114.04,114.04,24086.0,92.4879,92.5446,92.423,92.423,24086.0
2019-08-26 14:25:00,114.04,114.11,113.94,114.1,29100.0,92.423,92.4798,92.342,92.4716,29100.0
2019-08-26 14:30:00,114.09,114.22,114.01,114.03,34773.0,92.4635,92.5689,92.3987,92.4149,34773.0
2019-08-26 14:35:00,114.02,114.29,114.0,114.18,14676.0,92.4068,92.6256,92.3906,92.5365,14676.0
2019-08-26 14:40:00,114.18,114.33,114.16,114.3,11852.0,92.5365,92.658,92.5203,92.6337,11852.0
2019-08-26 14:45:00,114.32,114.42,114.25,114.28,11820.0,92.6499,92.731,92.5932,92.6175,11820.0
2019-08-26 14:50:00,114.29,114.39,114.24,114.38,21009.0,92.6256,92.7067,92.5851,92.6986,21009.0
2019-08-26 14:55:00,114.39,114.44,114.32,114.36,58019.0,92.7067,92.7472,92.6499,92.6824,58019.0
2019-08-26 15:00:00,114.35,114.62,114.33,114.37,35286.0,92.6743,92.8931,92.658,92.6905,35286.0
2019-08-26 15:05:00,114.37,114.42,114.11,114.17,30121.0,92.6905,92.731,92.4798,92.5284,30121.0
2019-08-26 15:10:00,114.17,114.22,114.13,114.19,22081.0,92.5284,92.5689,92.496,92.5446,22081.0
2019-08-26 15:15:00,114.2,114.34,114.16,114.28,20644.0,92.5527,92.6662,92.5203,92.6175,20644.0
2019-08-26 15:20:00,114.27,114.29,114.23,114.29,19634.0,92.6094,92.6256,92.577,92.6256,19634.0
2019-08-26 15:25:00,114.3,114.31,114.2,114.2,21294.0,92.6337,92.6418,92.5527,92.5527,21294.0
2019-08-26 15:30:00,114.21,114.25,114.01,114.02,40619.0,92.5608,92.5932,92.3987,92.4068,40619.0
2019-08-26 15:35:00,114.03,114.07,113.96,113.99,41803.0,92.4149,92.4473,92.3582,92.3825,41803.0
2019-08-26 15:40:00,113.97,114.05,113.96,113.98,41496.0,92.3663,92.4311,92.3582,92.3744,41496.0
2019-08-26 15:45:00,113.99,114.25,113.97,114.12,46839.0,92.3825,92.5932,92.3663,92.4879,46839.0
2019-08-26 15:50:00,114.12,114.25,114.07,114.24,51055.0,92.4879,92.5932,92.4473,92.5851,51055.0
2019-08-26 15:55:00,114.25,114.38,114.05,114.38,158422.0,92.5932,92.6986,92.4311,92.6986,158422.0
2019-08-27 09:30:00,114.67,114.72,114.19,114.65,27313.0,92.9336,92.9741,92.5446,92.9174,27313.0
2019-08-27 09:35:00,114.73,115.0,114.57,114.74,30288.0,92.9822,93.201,92.8526,92.9903,30288.0
2019-08-27 09:40:00,114.73,114.81,114.54,114.54,7304.0,92.9822,93.0471,92.8282,92.8282,7304.0
2019-08-27 09:45:00,114.54,114.84,114.54,114.73,12849.0,92.8282,93.0714,92.8282,92.9822,12849.0
2019-08-27 09:50:00,114.67,114.8,114.5,114.71,10957.0,92.9336,93.039,92.7958,92.966,10957.0
2019-08-27 09:55:00,114.61,114.71,114.46,114.52,10222.0,92.885,92.966,92.7634,92.812,10222.0
2019-08-27 10:00:00,114.54,114.67,114.46,114.51,18514.0,92.8282,92.9336,92.7634,92.8039,18514.0
2019-08-27 10:05:00,114.49,114.68,114.49,114.55,12195.0,92.7877,92.9417,92.7877,92.8363,12195.0
2019-08-27 10:10:00,114.58,114.6,114.49,114.56,7765.0,92.8607,92.8769,92.7877,92.8445,7765.0
2019-08-27 10:15:00,114.56,114.66,114.53,114.64,17001.0,92.8445,92.9255,92.8201,92.9093,17001.0
2019-08-27 10:20:00,114.67,114.79,114.53,114.55,10266.0,92.9336,93.0309,92.8201,92.8363,10266.0
2019-08-27 10:25:00,114.51,114.62,114.47,114.54,40796.0,92.8039,92.8931,92.7715,92.8282,40796.0
2019-08-27 10:30:00,114.52,114.61,114.49,114.58,19198.0,92.812,92.885,92.7877,92.8607,19198.0
2019-08-27 10:35:00,114.57,114.66,114.52,114.65,23927.0,92.8526,92.9255,92.812,92.9174,23927.0
2019-08-27 10:40:00,114.65,114.84,114.64,114.81,29595.0,92.9174,93.0714,92.9093,93.0471,29595.0
2019-08-27 10:45:00,114.82,114.88,114.72,114.77,23680.0,93.0552,93.1038,92.9741,93.0146,23680.0
2019-08-27 10:50:00,114.75,114.87,114.7,114.78,49760.0,92.9984,93.0957,92.9579,93.0227,49760.0
2019-08-27 10:55:00,114.78,114.88,114.52,114.53,95920.0,93.0227,93.1038,92.812,92.8201,95920.0
2019-08-27 11:00:00,114.54,114.67,114.47,114.67,14657.0,92.8282,92.9336,92.7715,92.9336,14657.0
2019-08-27 11:05:00,114.67,114.75,114.46,114.48,12055.0,92.9336,92.9984,92.7634,92.7796,12055.0
2019-08-27 11:10:00,114.45,114.45,114.28,114.34,9239.0,92.7553,92.7553,92.6175,92.6662,9239.0
2019-08-27 11:15:00,114.4,114.44,114.03,114.03,17859.0,92.7148,92.7472,92.4149,92.4149,17859.0
2019-08-27 11:20:00,114.04,114.19,113.95,114.06,13250.0,92.423,92.5446,92.3501,92.4392,13250.0
2019-08-27 11:25:00,114.04,114.15,113.98,113.98,8349.0,92.423,92.5122,92.3744,92.3744,8349.0
2019-08-27 11:30:00,114.0,114.13,114.0,114.06,9482.0,92.3906,92.496,92.3906,92.4392,9482.0
2019-08-27 11:35:00,114.05,114.15,114.02,114.08,8612.0,92.4311,92.5122,92.4068,92.4554,8612.0
2019-08-27 11:40:00,114.06,114.31,114.06,114.28,18265.0,92.4392,92.6418,92.4392,92.6175,18265.0
2019-08-27 11:45:00,114.33,114.33,114.18,114.31,9807.0,92.658,92.658,92.5365,92.6418,9807.0
2019-08-27 11:50:00,114.35,114.49,114.26,114.47,50475.0,92.6743,92.7877,92.6013,92.7715,50475.0
2019-08-27 11:55:00,114.48,114.48,114.11,114.2,101298.0,92.7796,92.7796,92.4798,92.5527,101298.0
2019-08-27 12:00:00,114.17,114.23,114.12,114.2,30834.0,92.5284,92.577,92.4879,92.5527,30834.0
2019-08-27 12:05:00,114.18,114.21,113.9,113.92,43621.0,92.5365,92.5608,92.3096,92.3258,43621.0
2019-08-27 12:10:00,113.93,113.98,113.65,113.82,23414.0,92.3339,92.3744,92.1069,92.2447,23414.0
2019-08-27 12:15:00,113.84,114.03,113.77,113.98,8630.0,92.2609,92.4149,92.2042,92.3744,8630.0
2019-08-27 12:20:00,114.0,114.19,113.98,114.12,15081.0,92.3906,92.5446,92.3744,92.4879,15081.0
2019-08-27 12:25:00,114.13,114.2,114.1,114.13,9965.0,92.496,92.5527,92.4716,92.496,9965.0
2019-08-27 12:30:00,114.17,114.22,113.94,113.96,11027.0,92.5284,92.5689,92.342,92.3582,11027.0
2019-08-27 12:35:00,114.0,114.07,113.94,113.96,17288.0,92.3906,92.4473,92.342,92.3582,17288.0
2019-08-27 12:40:00,114.0,114.09,113.97,114.08,16016.0,92.3906,92.4635,92.3663,92.4554,16016.0
2019-08-27 12:45:00,114.09,114.23,114.07,114.22,16158.0,92.4635,92.577,92.4473,92.5689,16158.0
2019-08-27 12:50:00,114.22,114.23,113.81,113.85,44285.0,92.5689,92.577,92.2366,92.269,44285.0
2019-08-27 12:55:00,113.84,113.84,113.61,113.64,8904.0,92.2609,92.2609,92.0745,92.0988,8904.0
2019-08-27 13:00:00,113.6,113.78,113.56,113.66,6490.0,92.0664,92.2123,92.034,92.1151,6490.0
2019-08-27 13:05:00,113.71,113.72,113.56,113.58,49513.0,92.1556,92.1637,92.034,92.0502,49513.0
2019-08-27 13:10:00,113.57,113.6,113.5,113.5,6356.0,92.0421,92.0664,91.9854,91.9854,6356.0
2019-08-27 13:15:00,113.5,113.73,113.46,113.69,18226.0,91.9854,92.1718,91.953,92.1394,18226.0
2019-08-27 13:20:00,113.73,113.9,113.67,113.9,5475.0,92.1718,92.3096,92.1232,92.3096,5475.0
2019-08-27 13:25:00,113.92,114.0,113.86,114.0,7378.0,92.3258,92.3906,92.2771,92.3906,7378.0
2019-08-27 13:30:00,113.99,114.01,113.89,113.95,8219.0,92.3825,92.3987,92.3015,92.3501,8219.0
2019-08-27 13:35:00,113.97,114.31,113.95,114.1,9279.0,92.3663,92.6418,92.3501,92.4716,9279.0
2019-08-27 13:40:00,114.12,114.21,114.11,114.18,6335.0,92.4879,92.5608,92.4798,92.5365,6335.0
2019-08-27 13:45:00,114.19,114.33,114.19,114.21,12341.0,92.5446,92.658,92.5446,92.5608,12341.0
2019-08-27 13:50:00,114.19,114.23,114.08,114.08,13765.0,92.5446,92.577,92.4554,92.4554,13765.0
2019-08-27 13:55:00,114.05,114.2,114.03,114.19,19336.0,92.4311,92.5527,92.4149,92.5446,19336.0
2019-08-27 14:00:00,114.17,114.34,114.15,114.27,32418.0,92.5284,92.6662,92.5122,92.6094,32418.0
2019-08-27 14:05:00,114.27,114.34,114.15,114.17,11313.0,92.6094,92.6662,92.5122,92.5284,11313.0
2019-08-27 14:10:00,114.16,114.19,114.03,114.08,13206.0,92.5203,92.5446,92.4149,92.4554,13206.0
2019-08-27 14:15:00,114.05,114.11,113.97,114.1,14900.0,92.4311,92.4798,92.3663,92.4716,14900.0
2019-08-27 14:20:00,114.1,114.25,114.1,114.15,12806.0,92.4716,92.5932,92.4716,92.5122,12806.0
2019-08-27 14:25:00,114.16,114.19,114.04,114.04,11792.0,92.5203,92.5446,92.423,92.423,11792.0
2019-08-27 14:30:00,114.03,114.05,113.92,113.97,6868.0,92.4149,92.4311,92.3258,92.3663,6868.0
2019-08-27 14:35:00,113.98,114.03,113.89,113.96,10778.0,92.3744,92.4149,92.3015,92.3582,10778.0
2019-08-27 14:40:00,113.96,113.98,113.77,113.85,12323.0,92.3582,92.3744,92.2042,92.269,12323.0
2019-08-27 14:45:00,113.83,113.84,113.74,113.78,6439.0,92.2528,92.2609,92.1799,92.2123,6439.0
2019-08-27 14:50:00,113.8,113.96,113.79,113.96,11564.0,92.2285,92.3582,92.2204,92.3582,11564.0
2019-08-27 14:55:00,113.96,114.01,113.82,113.89,10602.0,92.3582,92.3987,92.2447,92.3015,10602.0
2019-08-27 15:00:00,113.91,114.11,113.88,114.09,13484.0,92.3177,92.4798,92.2933,92.4635,13484.0
2019-08-27 15:05:00,114.12,114.14,114.04,114.06,11350.0,92.4879,92.5041,92.423,92.4392,11350.0
2019-08-27 15:10:00,114.06,114.06,113.8,113.88,9120.0,92.4392,92.4392,92.2285,92.2933,9120.0
2019-08-27 15:15:00,113.9,114.08,113.9,114.07,19378.0,92.3096,92.4554,92.3096,92.4473,19378.0
2019-08-27 15:20:00,114.06,114.07,113.9,114.0,22562.0,92.4392,92.4473,92.3096,92.3906,22562.0
2019-08-27 15:25:00,114.0,114.05,113.96,114.01,19534.0,92.3906,92.4311,92.3582,92.3987,19534.0
2019-08-27 15:30:00,114.01,114.03,113.87,113.97,16589.0,92.3987,92.4149,92.2852,92.3663,16589.0
2019-08-27 15:35:00,113.96,114.2,113.95,114.15,24654.0,92.3582,92.5527,92.3501,92.5122,24654.0
2019-08-27 15:40:00,114.16,114.25,114.05,114.05,17550.0,92.5203,92.5932,92.4311,92.4311,17550.0
2019-08-27 15:45:00,114.05,114.39,114.05,114.34,34548.0,92.4311,92.7067,92.4311,92.6662,34548.0
2019-08-27 15:50:00,114.33,114.33,113.91,114.0,47680.0,92.658,92.658,92.3177,92.3906,47680.0
2019-08-27 15:55:00,113.95,114.24,113.94,114.11,136819.0,92.3501,92.5851,92.342,92.4798,136819.0
2019-08-28 09:30:00,113.87,114.05,113.45,113.45,25620.0,92.2852,92.4311,91.9449,91.9449,25620.0
2019-08-28 09:35:00,113.39,113.84,113.34,113.79,14579.0,91.8962,92.2609,91.8557,92.2204,14579.0
2019-08-28 09:40:00,113.72,114.36,113.58,114.27,19954.0,92.1637,92.6824,92.0502,92.6094,19954.0
2019-08-28 09:45:00,114.31,114.69,114.27,114.59,18531.0,92.6418,92.9498,92.6094,92.8688,18531.0
2019-08-28 09:50:00,114.59,115.0,114.58,114.95,39756.0,92.8688,93.201,92.8607,93.1605,39756.0
2019-08-28 09:55:00,114.95,115.25,114.92,115.09,19851.0,93.1605,93.4037,93.1362,93.274,19851.0
2019-08-28 10:00:00,115.09,115.38,115.0,115.34,20753.0,93.274,93.509,93.201,93.4766,20753.0
2019-08-28 10:05:00,115.34,115.47,115.33,115.37,26733.0,93.4766,93.582,93.4685,93.5009,26733.0
2019-08-28 10:10:00,115.4,115.43,115.08,115.22,19139.0,93.5252,93.5495,93.2659,93.3793,19139.0
2019-08-28 10:15:00,115.18,115.21,115.0,115.02,13358.0,93.3469,93.3712,93.201,93.2173,13358.0
2019-08-28 10:20:00,114.98,115.16,114.92,115.09,12422.0,93.1848,93.3307,93.1362,93.274,12422.0
2019-08-28 10:25:00,115.07,115.18,115.07,115.15,14327.0,93.2578,93.3469,93.2578,93.3226,14327.0
2019-08-28 10:30:00,115.14,115.38,115.11,115.23,13762.0,93.3145,93.509,93.2902,93.3874,13762.0
2019-08-28 10:35:00,115.2,115.33,115.17,115.27,12115.0,93.3631,93.4685,93.3388,93.4199,12115.0
2019-08-28 10:40:00,115.28,115.67,115.22,115.5,90830.0,93.428,93.744,93.3793,93.6063,90830.0
2019-08-28 10:45:00,115.49,115.56,115.39,115.52,11328.0,93.5982,93.6549,93.5171,93.6225,11328.0
2019-08-28 10:50:00,115.54,115.75,115.51,115.64,23030.0,93.6387,93.8089,93.6144,93.7197,23030.0
2019-08-28 10:55:00,115.67,115.67,115.45,115.54,79530.0,93.744,93.744,93.5657,93.6387,79530.0
2019-08-28 11:00:00,115.53,115.82,115.44,115.79,22265.0,93.6306,93.8656,93.5576,93.8413,22265.0
2019-08-28 11:05:00,115.78,115.88,115.76,115.86,13694.0,93.8332,93.9142,93.817,93.898,13694.0
2019-08-28 11:10:00,115.86,115.92,115.76,115.91,17488.0,93.898,93.9467,93.817,93.9386,17488.0
2019-08-28 11:15:00,115.9,115.96,115.77,115.82,30646.0,93.9304,93.9791,93.8251,93.8656,30646.0
2019-08-28 11:20:00,115.85,116.21,115.8,116.01,38260.0,93.8899,94.1817,93.8494,94.0196,38260.0
2019-08-28 11:25:00,116.02,116.34,116.02,116.29,41303.0,94.0277,94.287,94.0277,94.2465,41303.0
2019-08-28 11:30:00,116.28,116.44,116.23,116.41,47479.0,94.2384,94.3681,94.1979,94.3438,47479.0
2019-08-28 11:35:00,116.46,116.47,116.25,116.36,15442.0,94.3843,94.3924,94.2141,94.3033,15442.0
2019-08-28 11:40:00,116.37,116.47,116.31,116.42,15992.0,94.3114,94.3924,94.2627,94.3519,15992.0
2019-08-28 11:45:00,116.44,116.5,116.28,116.31,11684.0,94.3681,94.4167,94.2384,94.2627,11684.0
2019-08-28 11:50:00,116.31,116.35,116.23,116.23,7554.0,94.2627,94.2951,94.1979,94.1979,7554.0
2019-08-28 11:55:00,116.25,116.25,115.97,116.02,9662.0,94.2141,94.2141,93.9872,94.0277,9662.0
2019-08-28 12:00:00,116.01,116.09,115.91,116.08,17626.0,94.0196,94.0844,93.9386,94.0763,17626.0
2019-08-28 12:05:00,116.06,116.11,115.96,115.96,5754.0,94.0601,94.1006,93.9791,93.9791,5754.0
2019-08-28 12:10:00,115.99,115.99,115.81,115.85,5717.0,94.0034,94.0034,93.8575,93.8899,5717.0
2019-08-28 12:15:00,115.85,115.95,115.83,115.94,4998.0,93.8899,93.971,93.8737,93.9629,4998.0
2019-08-28 12:20:00,115.9,116.0,115.9,115.9,5967.0,93.9304,94.0115,93.9304,93.9304,5967.0
2019-08-28 12:25:00,115.89,115.9,115.79,115.8,6032.0,93.9223,93.9304,93.8413,93.8494,6032.0
2019-08-28 12:30:00,115.8,115.9,115.8,115.86,4314.0,93.8494,93.9304,93.8494,93.898,4314.0
2019-08-28 12:35:00,115.83,115.83,115.72,115.77,8215.0,93.8737,93.8737,93.7846,93.8251,8215.0
2019-08-28 12:40:00,115.79,115.86,115.71,115.84,9312.0,93.8413,93.898,93.7765,93.8818,9312.0
2019-08-28 12:45:00,115.81,115.99,115.81,115.9,8131.0,93.8575,94.0034,93.8575,93.9304,8131.0
2019-08-28 12:50:00,115.9,115.97,115.85,115.96,11485.0,93.9304,93.9872,93.8899,93.9791,11485.0
2019-08-28 12:55:00,115.95,116.02,115.89,116.01,6984.0,93.971,94.0277,93.9223,94.0196,6984.0
2019-08-28 13:00:00,116.0,116.14,115.92,116.12,10164.0,94.0115,94.125,93.9467,94.1087,10164.0
2019-08-28 13:05:00,116.13,116.13,116.0,116.07,10475.0,94.1168,94.1168,94.0115,94.0682,10475.0
2019-08-28 13:10:00,116.07,116.07,115.97,116.06,24329.0,94.0682,94.0682,93.9872,94.0601,24329.0
2019-08-28 13:15:00,116.05,116.17,116.03,116.17,7309.0,94.052,94.1493,94.0358,94.1493,7309.0
2019-08-28 13:20:00,116.17,116.25,116.14,116.19,6577.0,94.1493,94.2141,94.125,94.1655,6577.0
2019-08-28 13:25:00,116.14,116.23,116.12,116.16,10389.0,94.125,94.1979,94.1087,94.1412,10389.0
2019-08-28 13:30:00,116.16,116.24,116.14,116.23,7851.0,94.1412,94.206,94.125,94.1979,7851.0
2019-08-28 13:35:00,116.21,116.31,116.17,116.31,10212.0,94.1817,94.2627,94.1493,94.2627,10212.0
2019-08-28 13:40:00,116.31,116.39,116.28,116.37,5160.0,94.2627,94.3276,94.2384,94.3114,5160.0
2019-08-28 13:45:00,116.36,116.45,116.34,116.38,16603.0,94.3033,94.3762,94.287,94.3195,16603.0
2019-08-28 13:50:00,116.36,116.47,116.32,116.46,9015.0,94.3033,94.3924,94.2708,94.3843,9015.0
2019-08-28 13:55:00,116.48,116.49,116.41,116.45,10796.0,94.4005,94.4086,94.3438,94.3762,10796.0
2019-08-28 14:00:00,116.47,116.54,116.36,116.4,32133.0,94.3924,94.4491,94.3033,94.3357,32133.0
2019-08-28 14:05:00,116.38,116.42,116.33,116.38,16523.0,94.3195,94.3519,94.2789,94.3195,16523.0
2019-08-28 14:10:00,116.35,116.42,116.32,116.32,12242.0,94.2951,94.3519,94.2708,94.2708,12242.0
2019-08-28 14:15:00,116.32,116.37,116.28,116.36,18731.0,94.2708,94.3114,94.2384,94.3033,18731.0
2019-08-28 14:20:00,116.36,116.56,116.33,116.52,42000.0,94.3033,94.4653,94.2789,94.4329,42000.0
2019-08-28 14:25:00,116.53,116.67,116.52,116.6,11592.0,94.441,94.5545,94.4329,94.4978,11592.0
2019-08-28 14:30:00,116.6,116.65,116.52,116.62,12224.0,94.4978,94.5383,94.4329,94.514,12224.0
2019-08-28 14:35:00,116.63,116.79,116.62,116.77,33077.0,94.5221,94.6517,94.514,94.6355,33077.0
2019-08-28 14:40:00,116.76,116.79,116.68,116.75,21041.0,94.6274,94.6517,94.5626,94.6193,21041.0
2019-08-28 14:45:00,116.75,116.77,116.61,116.68,30224.0,94.6193,94.6355,94.5059,94.5626,30224.0
2019-08-28 14:50:00,116.68,116.7,116.54,116.58,10160.0,94.5626,94.5788,94.4491,94.4815,10160.0
2019-08-28 14:55:00,116.56,116.6,116.55,116.58,12448.0,94.4653,94.4978,94.4572,94.4815,12448.0
2019-08-28 15:00:00,116.57,116.7,116.54,116.68,22146.0,94.4734,94.5788,94.4491,94.5626,22146.0
2019-08-28 15:05:00,116.68,116.72,116.65,116.66,36983.0,94.5626,94.595,94.5383,94.5464,36983.0
2019-08-28 15:10:00,116.68,116.71,116.58,116.61,22267.0,94.5626,94.5869,94.4815,94.5059,22267.0
2019-08-28 15:15:00,116.61,116.69,116.58,116.66,17386.0,94.5059,94.5707,94.4815,94.5464,17386.0
2019-08-28 15:20:00,116.67,116.67,116.33,116.38,25033.0,94.5545,94.5545,94.2789,94.3195,25033.0
2019-08-28 15:25:00,116.38,116.42,116.28,116.29,21492.0,94.3195,94.3519,94.2384,94.2465,21492.0
2019-08-28 15:30:00,116.27,116.27,116.14,116.25,45842.0,94.2303,94.2303,94.125,94.2141,45842.0
2019-08-28 15:35:00,116.26,116.28,116.14,116.28,59302.0,94.2222,94.2384,94.125,94.2384,59302.0
2019-08-28 15:40:00,116.27,116.32,116.13,116.22,31643.0,94.2303,94.2708,94.1168,94.1898,31643.0
2019-08-28 15:45:00,116.24,116.33,116.17,116.17,45624.0,94.206,94.2789,94.1493,94.1493,45624.0
2019-08-28 15:50:00,116.17,116.36,116.17,116.33,49012.0,94.1493,94.3033,94.1493,94.2789,49012.0
2019-08-28 15:55:00,116.33,116.39,116.19,116.36,122148.0,94.2789,94.3276,94.1655,94.3033,122148.0
2019-08-29 09:30:00,117.81,118.56,117.71,118.5,80611.0,95.4784,96.0862,95.3973,96.0376,80611.0
2019-08-29 09:35:00,118.49,118.6,118.32,118.45,40786.0,96.0295,96.1186,95.8917,95.9971,40786.0
2019-08-29 09:40:00,118.41,118.45,117.94,118.4,65955.0,95.9647,95.9971,95.5838,95.9566,65955.0
2019-08-29 09:45:00,118.33,118.43,118.18,118.29,26914.0,95.8998,95.9809,95.7783,95.8674,26914.0
2019-08-29 09:50:00,118.26,118.57,118.21,118.54,40511.0,95.8431,96.0943,95.8026,96.07,40511.0
2019-08-29 09:55:00,118.54,118.67,118.47,118.56,116586.0,96.07,96.1754,96.0133,96.0862,116586.0
2019-08-29 10:00:00,118.59,118.59,118.36,118.37,49972.0,96.1105,96.1105,95.9241,95.9322,49972.0
2019-08-29 10:05:00,118.38,118.42,118.18,118.23,14527.0,95.9403,95.9728,95.7783,95.8188,14527.0
2019-08-29 10:10:00,118.23,118.27,117.7,117.82,15109.0,95.8188,95.8512,95.3892,95.4865,15109.0
2019-08-29 10:15:00,117.82,117.95,117.67,117.9,16158.0,95.4865,95.5919,95.3649,95.5513,16158.0
2019-08-29 10:20:00,117.9,118.28,117.84,118.22,18550.0,95.5513,95.8593,95.5027,95.8107,18550.0
2019-08-29 10:25:00,118.22,118.27,118.01,118.01,9884.0,95.8107,95.8512,95.6405,95.6405,9884.0
2019-08-29 10:30:00,118.04,118.04,117.67,117.83,11293.0,95.6648,95.6648,95.3649,95.4946,11293.0
2019-08-29 10:35:00,117.78,117.98,117.34,117.87,48422.0,95.4541,95.6162,95.0975,95.527,48422.0
2019-08-29 10:40:00,117.89,118.21,117.89,118.05,13766.0,95.5432,95.8026,95.5432,95.6729,13766.0
2019-08-29 10:45:00,117.99,118.0,117.84,118.0,9932.0,95.6243,95.6324,95.5027,95.6324,9932.0
2019-08-29 10:50:00,118.04,118.23,117.97,118.2,13471.0,95.6648,95.8188,95.6081,95.7945,13471.0
2019-08-29 10:55:00,118.2,118.45,118.15,118.37,22996.0,95.7945,95.9971,95.7539,95.9322,22996.0
2019-08-29 11:00:00,118.35,118.35,118.17,118.18,32339.0,95.916,95.916,95.7702,95.7783,32339.0
2019-08-29 11:05:00,118.18,118.47,118.18,118.36,24080.0,95.7783,96.0133,95.7783,95.9241,24080.0
2019-08-29 11:10:00,118.37,118.58,118.36,118.56,11890.0,95.9322,96.1024,95.9241,96.0862,11890.0
2019-08-29 11:15:00,118.53,118.71,118.53,118.71,21129.0,96.0619,96.2078,96.0619,96.2078,21129.0
2019-08-29 11:20:00,118.71,118.85,118.66,118.84,40311.0,96.2078,96.3213,96.1673,96.3132,40311.0
2019-08-29 11:25:00,118.84,118.91,118.79,118.91,111916.0,96.3132,96.3699,96.2726,96.3699,111916.0
2019-08-29 11:30:00,118.92,118.94,118.83,118.91,18178.0,96.378,96.3942,96.305,96.3699,18178.0
2019-08-29 11:35:00,118.91,119.27,118.9,119.16,97930.0,96.3699,96.6616,96.3618,96.5725,97930.0
2019-08-29 11:40:00,119.12,119.31,119.08,119.22,23015.0,96.5401,96.6941,96.5077,96.6211,23015.0
2019-08-29 11:45:00,119.22,119.37,119.17,119.27,19130.0,96.6211,96.7427,96.5806,96.6616,19130.0
2019-08-29 11:50:00,119.27,119.32,119.24,119.25,16724.0,96.6616,96.7022,96.6373,96.6454,16724.0
2019-08-29 11:55:00,119.26,119.29,119.11,119.24,18568.0,96.6535,96.6779,96.532,96.6373,18568.0
2019-08-29 12:00:00,119.23,119.26,119.03,119.05,12917.0,96.6292,96.6535,96.4671,96.4833,12917.0
2019-08-29 12:05:00,119.05,119.06,118.99,119.04,17447.0,96.4833,96.4914,96.4347,96.4752,17447.0
2019-08-29 12:10:00,119.06,119.1,119.04,119.1,20233.0,96.4914,96.5239,96.4752,96.5239,20233.0
2019-08-29 12:15:00,119.09,119.27,119.09,119.26,13692.0,96.5158,96.6616,96.5158,96.6535,13692.0
2019-08-29 12:20:00,119.26,119.51,119.24,119.4,44583.0,96.6535,96.8561,96.6373,96.767,44583.0
2019-08-29 12:25:00,119.4,119.42,119.17,119.17,17375.0,96.767,96.7832,96.5806,96.5806,17375.0
2019-08-29 12:30:00,119.18,119.24,119.06,119.18,9184.0,96.5887,96.6373,96.4914,96.5887,9184.0
2019-08-29 12:35:00,119.16,119.32,119.15,119.29,11422.0,96.5725,96.7022,96.5644,96.6779,11422.0
2019-08-29 12:40:00,119.31,119.31,119.23,119.23,15754.0,96.6941,96.6941,96.6292,96.6292,15754.0
2019-08-29 12:45:00,119.23,119.28,119.02,119.05,12439.0,96.6292,96.6697,96.459,96.4833,12439.0
2019-08-29 12:50:00,119.06,119.16,118.97,119.14,8555.0,96.4914,96.5725,96.4185,96.5563,8555.0
2019-08-29 12:55:00,119.15,119.18,119.08,119.08,9072.0,96.5644,96.5887,96.5077,96.5077,9072.0
2019-08-29 13:00:00,119.1,119.11,119.0,119.09,25506.0,96.5239,96.532,96.4428,96.5158,25506.0
2019-08-29 13:05:00,119.07,119.08,118.88,118.9,11900.0,96.4996,96.5077,96.3456,96.3618,11900.0
2019-08-29 13:10:00,118.9,118.92,118.77,118.8,8228.0,96.3618,96.378,96.2564,96.2807,8228.0
2019-08-29 13:15:00,118.8,118.85,118.72,118.82,6632.0,96.2807,96.3213,96.2159,96.2969,6632.0
2019-08-29 13:20:00,118.81,118.84,118.71,118.71,12430.0,96.2888,96.3132,96.2078,96.2078,12430.0
2019-08-29 13:25:00,118.71,118.87,118.7,118.73,85718.0,96.2078,96.3375,96.1997,96.224,85718.0
2019-08-29 13:30:00,118.71,118.77,118.56,118.56,65109.0,96.2078,96.2564,96.0862,96.0862,65109.0
2019-08-29 13:35:00,118.57,118.95,118.57,118.82,12729.0,96.0943,96.4023,96.0943,96.2969,12729.0
2019-08-29 13:40:00,118.84,118.88,118.79,118.82,8608.0,96.3132,96.3456,96.2726,96.2969,8608.0
2019-08-29 13:45:00,118.82,118.82,118.71,118.79,7216.0,96.2969,96.2969,96.2078,96.2726,7216.0
2019-08-29 13:50:00,118.78,118.88,118.78,118.86,7503.0,96.2645,96.3456,96.2645,96.3294,7503.0
2019-08-29 13:55:00,118.85,118.86,118.58,118.63,8207.0,96.3213,96.3294,96.1024,96.143,8207.0
2019-08-29 14:00:00,118.66,118.81,118.64,118.79,8134.0,96.1673,96.2888,96.1511,96.2726,8134.0
2019-08-29 14:05:00,118.78,118.85,118.7,118.8,10640.0,96.2645,96.3213,96.1997,96.2807,10640.0
2019-08-29 14:10:00,118.81,118.87,118.77,118.81,10307.0,96.2888,96.3375,96.2564,96.2888,10307.0
2019-08-29 14:15:00,118.8,118.87,118.64,118.66,16980.0,96.2807,96.3375,96.1511,96.1673,16980.0
2019-08-29 14:20:00,118.69,118.78,118.61,118.76,10926.0,96.1916,96.2645,96.1267,96.2483,10926.0
2019-08-29 14:25:00,118.76,118.9,118.76,118.84,10336.0,96.2483,96.3618,96.2483,96.3132,10336.0
2019-08-29 14:30:00,118.85,118.93,118.84,118.85,12497.0,96.3213,96.3861,96.3132,96.3213,12497.0
2019-08-29 14:35:00,118.86,118.86,118.79,118.86,9075.0,96.3294,96.3294,96.2726,96.3294,9075.0
2019-08-29 14:40:00,118.88,118.94,118.81,118.81,9634.0,96.3456,96.3942,96.2888,96.2888,9634.0
2019-08-29 14:45:00,118.8,118.8,118.62,118.62,7116.0,96.2807,96.2807,96.1349,96.1349,7116.0
2019-08-29 14:50:00,118.59,118.67,118.5,118.62,24905.0,96.1105,96.1754,96.0376,96.1349,24905.0
2019-08-29 14:55:00,118.61,118.61,118.45,118.49,7653.0,96.1267,96.1267,95.9971,96.0295,7653.0
2019-08-29 15:00:00,118.49,118.49,118.37,118.44,9059.0,96.0295,96.0295,95.9322,95.989,9059.0
2019-08-29 15:05:00,118.43,118.48,118.3,118.37,10705.0,95.9809,96.0214,95.8755,95.9322,10705.0
2019-08-29 15:10:00,118.38,118.46,118.29,118.32,8887.0,95.9403,96.0052,95.8674,95.8917,8887.0
2019-08-29 15:15:00,118.29,118.36,118.26,118.36,15139.0,95.8674,95.9241,95.8431,95.9241,15139.0
2019-08-29 15:20:00,118.35,118.36,118.15,118.23,18552.0,95.916,95.9241,95.7539,95.8188,18552.0
2019-08-29 15:25:00,118.25,118.26,118.14,118.18,10244.0,95.835,95.8431,95.7458,95.7783,10244.0
2019-08-29 15:30:00,118.19,118.29,118.17,118.22,11197.0,95.7864,95.8674,95.7702,95.8107,11197.0
2019-08-29 15:35:00,118.21,118.32,118.2,118.31,17253.0,95.8026,95.8917,95.7945,95.8836,17253.0
2019-08-29 15:40:00,118.32,118.34,118.21,118.24,16633.0,95.8917,95.9079,95.8026,95.8269,16633.0
2019-08-29 15:45:00,118.24,118.49,118.21,118.45,24424.0,95.8269,96.0295,95.8026,95.9971,24424.0
2019-08-29 15:50:00,118.45,118.63,118.39,118.4,45585.0,95.9971,96.143,95.9485,95.9566,45585.0
2019-08-29 15:55:00,118.41,118.46,118.28,118.4,91048.0,95.9647,96.0052,95.8593,95.9566,91048.0
2019-08-30 09:30:00,119.59,119.66,118.9,119.52,71491.0,96.921,96.9777,96.3618,96.8643,71491.0
2019-08-30 09:35:00,119.52,119.75,119.37,119.63,20715.0,96.8643,97.0507,96.7427,96.9534,20715.0
2019-08-30 09:40:00,119.64,119.71,119.52,119.59,24591.0,96.9615,97.0182,96.8643,96.921,24591.0
2019-08-30 09:45:00,119.58,119.85,119.58,119.68,17967.0,96.9129,97.1317,96.9129,96.9939,17967.0
2019-08-30 09:50:00,119.71,119.75,119.55,119.67,19782.0,97.0182,97.0507,96.8886,96.9858,19782.0
2019-08-30 09:55:00,119.68,119.71,119.6,119.63,17589.0,96.9939,97.0182,96.9291,96.9534,17589.0
2019-08-30 10:00:00,119.65,119.75,119.5,119.64,16907.0,96.9696,97.0507,96.848,96.9615,16907.0
2019-08-30 10:05:00,119.66,119.78,119.6,119.74,9033.0,96.9777,97.075,96.9291,97.0426,9033.0
2019-08-30 10:10:00,119.77,119.82,119.64,119.71,16681.0,97.0669,97.1074,96.9615,97.0182,16681.0
2019-08-30 10:15:00,119.68,119.74,119.62,119.68,14391.0,96.9939,97.0426,96.9453,96.9939,14391.0
2019-08-30 10:20:00,119.67,119.69,119.43,119.47,17099.0,96.9858,97.002,96.7913,96.8237,17099.0
2019-08-30 10:25:00,119.49,119.5,119.34,119.5,11303.0,96.8399,96.848,96.7184,96.848,11303.0
2019-08-30 10:30:00,119.53,119.67,119.52,119.63,8704.0,96.8724,96.9858,96.8643,96.9534,8704.0
2019-08-30 10:35:00,119.54,119.63,119.52,119.55,7522.0,96.8805,96.9534,96.8643,96.8886,7522.0
2019-08-30 10:40:00,119.54,119.54,119.44,119.47,11959.0,96.8805,96.8805,96.7994,96.8237,11959.0
2019-08-30 10:45:00,119.47,119.54,119.38,119.53,9997.0,96.8237,96.8805,96.7508,96.8724,9997.0
2019-08-30 10:50:00,119.54,119.54,119.23,119.25,10506.0,96.8805,96.8805,96.6292,96.6454,10506.0
2019-08-30 10:55:00,119.26,119.39,119.13,119.13,14241.0,96.6535,96.7589,96.5482,96.5482,14241.0
2019-08-30 11:00:00,119.1,119.13,119.02,119.04,14649.0,96.5239,96.5482,96.459,96.4752,14649.0
2019-08-30 11:05:00,119.1,119.2,119.02,119.09,8507.0,96.5239,96.6049,96.459,96.5158,8507.0
2019-08-30 11:10:00,119.07,119.14,118.74,118.85,12033.0,96.4996,96.5563,96.2321,96.3213,12033.0
2019-08-30 11:15:00,118.85,118.9,118.74,118.82,6962.0,96.3213,96.3618,96.2321,96.2969,6962.0
2019-08-30 11:20:00,118.83,118.83,118.7,118.7,5466.0,96.305,96.305,96.1997,96.1997,5466.0
2019-08-30 11:25:00,118.71,118.89,118.64,118.83,11452.0,96.2078,96.3537,96.1511,96.305,11452.0
2019-08-30 11:30:00,118.89,119.01,118.83,118.96,26592.0,96.3537,96.4509,96.305,96.4104,26592.0
2019-08-30 11:35:00,118.97,118.99,118.86,118.89,9583.0,96.4185,96.4347,96.3294,96.3537,9583.0
2019-08-30 11:40:00,118.94,119.09,118.91,119.09,8473.0,96.3942,96.5158,96.3699,96.5158,8473.0
2019-08-30 11:45:00,119.09,119.15,119.03,119.12,7931.0,96.5158,96.5644,96.4671,96.5401,7931.0
2019-08-30 11:50:00,119.13,119.24,119.11,119.24,9751.0,96.5482,96.6373,96.532,96.6373,9751.0
2019-08-30 11:55:00,119.24,119.27,119.13,119.16,11684.0,96.6373,96.6616,96.5482,96.5725,11684.0
2019-08-30 12:00:00,119.18,119.25,119.16,119.23,7968.0,96.5887,96.6454,96.5725,96.6292,7968.0
2019-08-30 12:05:00,119.27,119.3,119.17,119.18,10522.0,96.6616,96.686,96.5806,96.5887,10522.0
2019-08-30 12:10:00,119.13,119.33,119.13,119.2,9346.0,96.5482,96.7103,96.5482,96.6049,9346.0
2019-08-30 12:15:00,119.22,119.25,119.14,119.23,11491.0,96.6211,96.6454,96.5563,96.6292,11491.0
2019-08-30 12:20:00,119.23,119.29,119.22,119.25,7672.0,96.6292,96.6779,96.6211,96.6454,7672.0
2019-08-30 12:25:00,119.25,119.34,119.15,119.27,10584.0,96.6454,96.7184,96.5644,96.6616,10584.0
2019-08-30 12:30:00,119.24,119.35,119.18,119.26,13402.0,96.6373,96.7265,96.5887,96.6535,13402.0
2019-08-30 12:35:00,119.24,119.24,119.16,119.17,6154.0,96.6373,96.6373,96.5725,96.5806,6154.0
2019-08-30 12:40:00,119.19,119.32,119.18,119.32,9675.0,96.5968,96.7022,96.5887,96.7022,9675.0
2019-08-30 12:45:00,119.33,119.36,119.22,119.27,10061.0,96.7103,96.7346,96.6211,96.6616,10061.0
2019-08-30 12:50:00,119.26,119.31,119.13,119.31,8087.0,96.6535,96.6941,96.5482,96.6941,8087.0
2019-08-30 12:55:00,119.3,119.35,119.28,119.3,6499.0,96.686,96.7265,96.6697,96.686,6499.0
2019-08-30 13:00:00,119.29,119.33,119.21,119.23,10280.0,96.6779,96.7103,96.613,96.6292,10280.0
2019-08-30 13:05:00,119.23,119.24,119.17,119.21,11530.0,96.6292,96.6373,96.5806,96.613,11530.0
2019-08-30 13:10:00,119.23,119.26,119.17,119.23,9566.0,96.6292,96.6535,96.5806,96.6292,9566.0
2019-08-30 13:15:00,119.21,119.26,119.13,119.17,11314.0,96.613,96.6535,96.5482,96.5806,11314.0
2019-08-30 13:20:00,119.18,119.21,119.17,119.19,8002.0,96.5887,96.613,96.5806,96.5968,8002.0
2019-08-30 13:25:00,119.2,119.29,119.19,119.27,8464.0,96.6049,96.6779,96.5968,96.6616,8464.0
2019-08-30 13:30:00,119.28,119.35,119.27,119.29,9349.0,96.6697,96.7265,96.6616,96.6779,9349.0
2019-08-30 13:35:00,119.27,119.27,119.19,119.23,7361.0,96.6616,96.6616,96.5968,96.6292,7361.0
2019-08-30 13:40:00,119.23,119.23,119.1,119.1,7641.0,96.6292,96.6292,96.5239,96.5239,7641.0
2019-08-30 13:45:00,119.1,119.2,119.1,119.19,7031.0,96.5239,96.6049,96.5239,96.5968,7031.0
2019-08-30 13:50:00,119.18,119.22,119.13,119.17,11418.0,96.5887,96.6211,96.5482,96.5806,11418.0
2019-08-30 13:55:00,119.17,119.18,119.02,119.11,21390.0,96.5806,96.5887,96.459,96.532,21390.0
2019-08-30 14:00:00,119.14,119.35,119.14,119.25,14280.0,96.5563,96.7265,96.5563,96.6454,14280.0
2019-08-30 14:05:00,119.28,119.31,119.13,119.17,12683.0,96.6697,96.6941,96.5482,96.5806,12683.0
2019-08-30 14:10:00,119.15,119.26,119.15,119.23,10340.0,96.5644,96.6535,96.5644,96.6292,10340.0
2019-08-30 14:15:00,119.23,119.32,119.22,119.3,6349.0,96.6292,96.7022,96.6211,96.686,6349.0
2019-08-30 14:20:00,119.32,119.32,119.23,119.23,12589.0,96.7022,96.7022,96.6292,96.6292,12589.0
2019-08-30 14:25:00,119.23,119.26,119.16,119.2,14393.0,96.6292,96.6535,96.5725,96.6049,14393.0
2019-08-30 14:30:00,119.19,119.26,119.02,119.02,18541.0,96.5968,96.6535,96.459,96.459,18541.0
2019-08-30 14:35:00,119.0,119.02,118.88,118.93,10473.0,96.4428,96.459,96.3456,96.3861,10473.0
2019-08-30 14:40:00,118.93,118.96,118.83,118.96,8028.0,96.3861,96.4104,96.305,96.4104,8028.0
2019-08-30 14:45:00,118.95,118.96,118.77,118.85,8722.0,96.4023,96.4104,96.2564,96.3213,8722.0
2019-08-30 14:50:00,118.83,118.91,118.78,118.81,17230.0,96.305,96.3699,96.2645,96.2888,17230.0
2019-08-30 14:55:00,118.8,118.9,118.76,118.79,12127.0,96.2807,96.3618,96.2483,96.2726,12127.0
2019-08-30 15:00:00,118.81,118.87,118.64,118.79,18023.0,96.2888,96.3375,96.1511,96.2726,18023.0
2019-08-30 15:05:00,118.81,118.85,118.79,118.84,7781.0,96.2888,96.3213,96.2726,96.3132,7781.0
2019-08-30 15:10:00,118.83,118.84,118.73,118.78,17619.0,96.305,96.3132,96.224,96.2645,17619.0
2019-08-30 15:15:00,118.8,118.8,118.66,118.74,16561.0,96.2807,96.2807,96.1673,96.2321,16561.0
2019-08-30 15:20:00,118.74,118.79,118.65,118.72,14641.0,96.2321,96.2726,96.1592,96.2159,14641.0
2019-08-30 15:25:00,118.73,118.88,118.71,118.77,14098.0,96.224,96.3456,96.2078,96.2564,14098.0
2019-08-30 15:30:00,118.79,118.9,118.73,118.79,11562.0,96.2726,96.3618,96.224,96.2726,11562.0
2019-08-30 15:35:00,118.82,118.83,118.61,118.64,21917.0,96.2969,96.305,96.1267,96.1511,21917.0
2019-08-30 15:40:00,118.65,118.7,118.54,118.62,19275.0,96.1592,96.1997,96.07,96.1349,19275.0
2019-08-30 15:45:00,118.63,118.66,118.55,118.59,19855.0,96.143,96.1673,96.0781,96.1105,19855.0
2019-08-30 15:50:00,118.59,118.8,118.58,118.7,47512.0,96.1105,96.2807,96.1024,96.1997,47512.0
2019-08-30 15:55:00,118.68,118.92,118.59,118.59,119108.0,96.1835,96.378,96.1105,96.1105,119108.0
2019-09-03 09:30:00,117.66,117.67,116.86,117.26,36009.0,95.3568,95.3649,94.7085,95.0326,36009.0
2019-09-03 09:35:00,117.2,117.66,117.19,117.57,12775.0,94.984,95.3568,94.9759,95.2839,12775.0
2019-09-03 09:40:00,117.6,118.02,117.51,117.94,20565.0,95.3082,95.6486,95.2353,95.5838,20565.0
2019-09-03 09:45:00,117.96,118.3,117.76,117.89,19554.0,95.6,95.8755,95.4379,95.5432,19554.0
2019-09-03 09:50:00,117.95,118.38,117.91,117.96,15805.0,95.5919,95.9403,95.5594,95.6,15805.0
2019-09-03 09:55:00,118.09,118.1,117.76,117.85,12847.0,95.7053,95.7134,95.4379,95.5108,12847.0
2019-09-03 10:00:00,117.84,117.84,116.47,116.47,39622.0,95.5027,95.5027,94.3924,94.3924,39622.0
2019-09-03 10:05:00,116.5,116.86,116.26,116.72,33867.0,94.4167,94.7085,94.2222,94.595,33867.0
2019-09-03 10:10:00,116.78,116.94,116.6,116.6,21600.0,94.6436,94.7733,94.4978,94.4978,21600.0
2019-09-03 10:15:00,116.62,116.92,116.58,116.88,14702.0,94.514,94.7571,94.4815,94.7247,14702.0
2019-09-03 10:20:00,116.91,117.1,116.86,116.99,18347.0,94.749,94.903,94.7085,94.8138,18347.0
2019-09-03 10:25:00,117.01,117.14,116.73,117.13,17622.0,94.83,94.9354,94.6031,94.9273,17622.0
2019-09-03 10:30:00,117.12,117.13,116.81,116.93,22907.0,94.9192,94.9273,94.6679,94.7652,22907.0
2019-09-03 10:35:00,116.95,117.05,116.81,116.9,16167.0,94.7814,94.8625,94.6679,94.7409,16167.0
2019-09-03 10:40:00,116.89,117.36,116.88,117.0,14511.0,94.7328,95.1137,94.7247,94.8219,14511.0
2019-09-03 10:45:00,117.03,117.23,116.92,117.17,9714.0,94.8462,95.0083,94.7571,94.9597,9714.0
2019-09-03 10:50:00,117.24,117.35,117.13,117.26,10253.0,95.0164,95.1056,94.9273,95.0326,10253.0
2019-09-03 10:55:00,117.25,117.36,117.13,117.36,11117.0,95.0245,95.1137,94.9273,95.1137,11117.0
2019-09-03 11:00:00,117.36,117.36,117.16,117.16,7804.0,95.1137,95.1137,94.9516,94.9516,7804.0
2019-09-03 11:05:00,117.16,117.25,117.08,117.08,4758.0,94.9516,95.0245,94.8868,94.8868,4758.0
2019-09-03 11:10:00,117.08,117.1,116.62,116.68,11398.0,94.8868,94.903,94.514,94.5626,11398.0
2019-09-03 11:15:00,116.69,116.93,116.67,116.81,7614.0,94.5707,94.7652,94.5545,94.6679,7614.0
2019-09-03 11:20:00,116.82,117.0,116.78,116.85,19091.0,94.6761,94.8219,94.6436,94.7004,19091.0
2019-09-03 11:25:00,116.83,117.0,116.75,116.86,13664.0,94.6842,94.8219,94.6193,94.7085,13664.0
2019-09-03 11:30:00,116.88,117.06,116.81,117.01,6049.0,94.7247,94.8706,94.6679,94.83,6049.0
2019-09-03 11:35:00,116.98,117.04,116.92,117.02,5788.0,94.8057,94.8544,94.7571,94.8381,5788.0
2019-09-03 11:40:00,116.97,117.07,116.96,117.07,7069.0,94.7976,94.8787,94.7895,94.8787,7069.0
2019-09-03 11:45:00,117.12,117.22,116.97,117.17,6746.0,94.9192,95.0002,94.7976,94.9597,6746.0
2019-09-03 11:50:00,117.17,117.2,117.09,117.12,5942.0,94.9597,94.984,94.8949,94.9192,5942.0
2019-09-03 11:55:00,117.09,117.11,116.99,117.0,6374.0,94.8949,94.9111,94.8138,94.8219,6374.0
2019-09-03 12:00:00,116.98,117.14,116.96,117.12,9924.0,94.8057,94.9354,94.7895,94.9192,9924.0
2019-09-03 12:05:00,117.09,117.21,117.04,117.04,5822.0,94.8949,94.9921,94.8544,94.8544,5822.0
2019-09-03 12:10:00,117.06,117.09,116.96,117.05,5209.0,94.8706,94.8949,94.7895,94.8625,5209.0
2019-09-03 12:15:00,117.07,117.13,117.02,117.13,6037.0,94.8787,94.9273,94.8381,94.9273,6037.0
2019-09-03 12:20:00,117.12,117.12,116.86,116.95,7225.0,94.9192,94.9192,94.7085,94.7814,7225.0
2019-09-03 12:25:00,116.98,116.99,116.81,116.87,6099.0,94.8057,94.8138,94.6679,94.7166,6099.0
2019-09-03 12:30:00,116.85,116.86,116.67,116.81,8204.0,94.7004,94.7085,94.5545,94.6679,8204.0
2019-09-03 12:35:00,116.8,116.97,116.79,116.89,4274.0,94.6598,94.7976,94.6517,94.7328,4274.0
2019-09-03 12:40:00,116.88,116.88,116.77,116.77,3969.0,94.7247,94.7247,94.6355,94.6355,3969.0
2019-09-03 12:45:00,116.71,116.94,116.7,116.94,4180.0,94.5869,94.7733,94.5788,94.7733,4180.0
2019-09-03 12:50:00,116.92,116.92,116.67,116.73,8023.0,94.7571,94.7571,94.5545,94.6031,8023.0
2019-09-03 12:55:00,116.72,116.82,116.68,116.7,7054.0,94.595,94.6761,94.5626,94.5788,7054.0
2019-09-03 13:00:00,116.7,116.82,116.65,116.71,6782.0,94.5788,94.6761,94.5383,94.5869,6782.0
2019-09-03 13:05:00,116.67,116.83,116.64,116.82,4131.0,94.5545,94.6842,94.5302,94.6761,4131.0
2019-09-03 13:10:00,116.81,116.88,116.73,116.86,6223.0,94.6679,94.7247,94.6031,94.7085,6223.0
2019-09-03 13:15:00,116.82,116.87,116.76,116.78,4877.0,94.6761,94.7166,94.6274,94.6436,4877.0
2019-09-03 13:20:00,116.78,116.78,116.58,116.64,6141.0,94.6436,94.6436,94.4815,94.5302,6141.0
2019-09-03 13:25:00,116.66,116.77,116.66,116.76,7880.0,94.5464,94.6355,94.5464,94.6274,7880.0
2019-09-03 13:30:00,116.74,116.76,116.58,116.58,9997.0,94.6112,94.6274,94.4815,94.4815,9997.0
2019-09-03 13:35:00,116.56,116.59,116.51,116.52,8136.0,94.4653,94.4897,94.4248,94.4329,8136.0
2019-09-03 13:40:00,116.51,116.51,116.38,116.43,9619.0,94.4248,94.4248,94.3195,94.36,9619.0
2019-09-03 13:45:00,116.41,116.41,116.32,116.35,11802.0,94.3438,94.3438,94.2708,94.2951,11802.0
2019-09-03 13:50:00,116.32,116.32,116.19,116.25,20429.0,94.2708,94.2708,94.1655,94.2141,20429.0
2019-09-03 13:55:00,116.27,116.29,116.24,116.26,20191.0,94.2303,94.2465,94.206,94.2222,20191.0
2019-09-03 14:00:00,116.26,116.37,116.25,116.34,22956.0,94.2222,94.3114,94.2141,94.287,22956.0
2019-09-03 14:05:00,116.31,116.34,116.28,116.31,7466.0,94.2627,94.287,94.2384,94.2627,7466.0
2019-09-03 14:10:00,116.3,116.52,116.3,116.5,10376.0,94.2546,94.4329,94.2546,94.4167,10376.0
2019-09-03 14:15:00,116.49,116.51,116.44,116.48,5801.0,94.4086,94.4248,94.3681,94.4005,5801.0
2019-09-03 14:20:00,116.51,116.58,116.51,116.56,3773.0,94.4248,94.4815,94.4248,94.4653,3773.0
2019-09-03 14:25:00,116.55,116.68,116.49,116.67,8135.0,94.4572,94.5626,94.4086,94.5545,8135.0
2019-09-03 14:30:00,116.66,116.83,116.63,116.8,8348.0,94.5464,94.6842,94.5221,94.6598,8348.0
2019-09-03 14:35:00,116.78,116.91,116.76,116.86,10563.0,94.6436,94.749,94.6274,94.7085,10563.0
2019-09-03 14:40:00,116.91,116.96,116.85,116.93,7497.0,94.749,94.7895,94.7004,94.7652,7497.0
2019-09-03 14:45:00,116.94,117.03,116.85,117.01,7946.0,94.7733,94.8462,94.7004,94.83,7946.0
2019-09-03 14:50:00,117.03,117.1,117.03,117.09,6681.0,94.8462,94.903,94.8462,94.8949,6681.0
2019-09-03 14:55:00,117.07,117.13,117.05,117.09,11604.0,94.8787,94.9273,94.8625,94.8949,11604.0
2019-09-03 15:00:00,117.12,117.12,116.95,116.99,10031.0,94.9192,94.9192,94.7814,94.8138,10031.0
2019-09-03 15:05:00,116.97,117.16,116.97,117.16,6938.0,94.7976,94.9516,94.7976,94.9516,6938.0
2019-09-03 15:10:00,117.16,117.25,117.1,117.24,7187.0,94.9516,95.0245,94.903,95.0164,7187.0
2019-09-03 15:15:00,117.25,117.41,117.22,117.37,11985.0,95.0245,95.1542,95.0002,95.1218,11985.0
2019-09-03 15:20:00,117.38,117.42,117.32,117.34,7029.0,95.1299,95.1623,95.0813,95.0975,7029.0
2019-09-03 15:25:00,117.34,117.34,117.2,117.27,10436.0,95.0975,95.0975,94.984,95.0408,10436.0
2019-09-03 15:30:00,117.28,117.38,117.18,117.25,13323.0,95.0489,95.1299,94.9678,95.0245,13323.0
2019-09-03 15:35:00,117.24,117.3,117.18,117.18,13774.0,95.0164,95.0651,94.9678,94.9678,13774.0
2019-09-03 15:40:00,117.19,117.25,117.14,117.22,16264.0,94.9759,95.0245,94.9354,95.0002,16264.0
2019-09-03 15:45:00,117.23,117.49,117.22,117.32,23297.0,95.0083,95.2191,95.0002,95.0813,23297.0
2019-09-03 15:50:00,117.34,117.47,117.32,117.38,42679.0,95.0975,95.2028,95.0813,95.1299,42679.0
2019-09-03 15:55:00,117.36,117.39,117.22,117.35,91882.0,95.1137,95.138,95.0002,95.1056,91882.0
2019-09-04 09:30:00,118.57,118.89,118.47,118.69,80939.0,96.0943,96.3537,96.0133,96.1916,80939.0
2019-09-04 09:35:00,118.73,118.86,118.44,118.68,20670.0,96.224,96.3294,95.989,96.1835,20670.0
2019-09-04 09:40:00,118.68,119.11,118.67,118.97,13032.0,96.1835,96.532,96.1754,96.4185,13032.0
2019-09-04 09:45:00,118.93,119.09,118.73,118.76,15996.0,96.3861,96.5158,96.224,96.2483,15996.0
2019-09-04 09:50:00,118.73,118.88,118.68,118.74,8905.0,96.224,96.3456,96.1835,96.2321,8905.0
2019-09-04 09:55:00,118.7,118.97,118.63,118.96,7057.0,96.1997,96.4185,96.143,96.4104,7057.0
2019-09-04 10:00:00,118.97,119.0,118.77,118.82,12162.0,96.4185,96.4428,96.2564,96.2969,12162.0
2019-09-04 10:05:00,118.88,118.95,118.74,118.85,8393.0,96.3456,96.4023,96.2321,96.3213,8393.0
2019-09-04 10:10:00,118.84,118.87,118.56,118.57,8713.0,96.3132,96.3375,96.0862,96.0943,8713.0
2019-09-04 10:15:00,118.57,118.77,118.49,118.76,13320.0,96.0943,96.2564,96.0295,96.2483,13320.0
2019-09-04 10:20:00,118.77,118.85,118.69,118.71,16278.0,96.2564,96.3213,96.1916,96.2078,16278.0
2019-09-04 10:25:00,118.69,118.92,118.6,118.92,6438.0,96.1916,96.378,96.1186,96.378,6438.0
2019-09-04 10:30:00,118.95,119.0,118.88,118.96,13256.0,96.4023,96.4428,96.3456,96.4104,13256.0
2019-09-04 10:35:00,118.97,119.07,118.89,119.02,48289.0,96.4185,96.4996,96.3537,96.459,48289.0
2019-09-04 10:40:00,119.07,119.23,118.97,119.22,99542.0,96.4996,96.6292,96.4185,96.6211,99542.0
2019-09-04 10:45:00,119.22,119.38,119.1,119.38,117560.0,96.6211,96.7508,96.5239,96.7508,117560.0
2019-09-04 10:50:00,119.35,119.44,119.06,119.25,41165.0,96.7265,96.7994,96.4914,96.6454,41165.0
2019-09-04 10:55:00,119.24,119.31,119.17,119.31,15329.0,96.6373,96.6941,96.5806,96.6941,15329.0
2019-09-04 11:00:00,119.32,119.41,119.31,119.38,14132.0,96.7022,96.7751,96.6941,96.7508,14132.0
2019-09-04 11:05:00,119.38,119.38,119.22,119.31,13712.0,96.7508,96.7508,96.6211,96.6941,13712.0
2019-09-04 11:10:00,119.3,119.4,119.24,119.27,11462.0,96.686,96.767,96.6373,96.6616,11462.0
2019-09-04 11:15:00,119.28,119.49,119.28,119.44,19603.0,96.6697,96.8399,96.6697,96.7994,19603.0
2019-09-04 11:20:00,119.41,119.55,119.35,119.42,31643.0,96.7751,96.8886,96.7265,96.7832,31643.0
2019-09-04 11:25:00,119.43,119.66,119.4,119.66,26575.0,96.7913,96.9777,96.767,96.9777,26575.0
2019-09-04 11:30:00,119.65,119.78,119.61,119.76,23462.0,96.9696,97.075,96.9372,97.0588,23462.0
2019-09-04 11:35:00,119.77,119.92,119.73,119.88,33623.0,97.0669,97.1884,97.0344,97.156,33623.0
2019-09-04 11:40:00,119.9,119.93,119.85,119.86,8706.0,97.1722,97.1965,97.1317,97.1398,8706.0
2019-09-04 11:45:00,119.85,119.88,119.76,119.77,43629.0,97.1317,97.156,97.0588,97.0669,43629.0
2019-09-04 11:50:00,119.78,119.88,119.74,119.86,14669.0,97.075,97.156,97.0426,97.1398,14669.0
2019-09-04 11:55:00,119.87,119.93,119.86,119.92,7587.0,97.1479,97.1965,97.1398,97.1884,7587.0
2019-09-04 12:00:00,119.9,119.94,119.86,119.88,13063.0,97.1722,97.2046,97.1398,97.156,13063.0
2019-09-04 12:05:00,119.88,119.88,119.75,119.77,12692.0,97.156,97.156,97.0507,97.0669,12692.0
2019-09-04 12:10:00,119.77,119.8,119.71,119.73,13487.0,97.0669,97.0912,97.0182,97.0344,13487.0
2019-09-04 12:15:00,119.7,119.7,119.52,119.57,10560.0,97.0101,97.0101,96.8643,96.9048,10560.0
2019-09-04 12:20:00,119.58,119.59,119.4,119.43,3624.0,96.9129,96.921,96.767,96.7913,3624.0
2019-09-04 12:25:00,119.41,119.51,119.36,119.45,17166.0,96.7751,96.8561,96.7346,96.8075,17166.0
2019-09-04 12:30:00,119.45,119.51,119.41,119.5,9590.0,96.8075,96.8561,96.7751,96.848,9590.0
2019-09-04 12:35:00,119.52,119.59,119.5,119.52,6539.0,96.8643,96.921,96.848,96.8643,6539.0
2019-09-04 12:40:00,119.52,119.54,119.44,119.46,4865.0,96.8643,96.8805,96.7994,96.8156,4865.0
2019-09-04 12:45:00,119.45,119.55,119.41,119.55,8261.0,96.8075,96.8886,96.7751,96.8886,8261.0
2019-09-04 12:50:00,119.54,119.63,119.52,119.56,8536.0,96.8805,96.9534,96.8643,96.8967,8536.0
2019-09-04 12:55:00,119.57,119.59,119.53,119.57,5645.0,96.9048,96.921,96.8724,96.9048,5645.0
2019-09-04 13:00:00,119.56,119.6,119.5,119.54,5220.0,96.8967,96.9291,96.848,96.8805,5220.0
2019-09-04 13:05:00,119.54,119.62,119.54,119.57,9077.0,96.8805,96.9453,96.8805,96.9048,9077.0
2019-09-04 13:10:00,119.56,119.56,119.43,119.49,7177.0,96.8967,96.8967,96.7913,96.8399,7177.0
2019-09-04 13:15:00,119.48,119.49,119.43,119.44,5883.0,96.8318,96.8399,96.7913,96.7994,5883.0
2019-09-04 13:20:00,119.46,119.5,119.41,119.49,5354.0,96.8156,96.848,96.7751,96.8399,5354.0
2019-09-04 13:25:00,119.48,119.54,119.47,119.5,6311.0,96.8318,96.8805,96.8237,96.848,6311.0
2019-09-04 13:30:00,119.49,119.65,119.46,119.53,14152.0,96.8399,96.9696,96.8156,96.8724,14152.0
2019-09-04 13:35:00,119.52,119.54,119.42,119.42,10120.0,96.8643,96.8805,96.7832,96.7832,10120.0
2019-09-04 13:40:00,119.42,119.44,119.38,119.4,17056.0,96.7832,96.7994,96.7508,96.767,17056.0
2019-09-04 13:45:00,119.4,119.41,119.27,119.35,16591.0,96.767,96.7751,96.6616,96.7265,16591.0
2019-09-04 13:50:00,119.36,119.39,119.28,119.32,22412.0,96.7346,96.7589,96.6697,96.7022,22412.0
2019-09-04 13:55:00,119.3,119.41,119.27,119.36,6562.0,96.686,96.7751,96.6616,96.7346,6562.0
2019-09-04 14:00:00,119.34,119.48,119.33,119.48,19587.0,96.7184,96.8318,96.7103,96.8318,19587.0
2019-09-04 14:05:00,119.48,119.5,119.41,119.41,4526.0,96.8318,96.848,96.7751,96.7751,4526.0
2019-09-04 14:10:00,119.42,119.43,119.34,119.39,10538.0,96.7832,96.7913,96.7184,96.7589,10538.0
2019-09-04 14:15:00,119.4,119.46,119.35,119.45,7156.0,96.767,96.8156,96.7265,96.8075,7156.0
2019-09-04 14:20:00,119.48,119.58,119.47,119.5,13831.0,96.8318,96.9129,96.8237,96.848,13831.0
2019-09-04 14:25:00,119.51,119.61,119.51,119.59,7849.0,96.8561,96.9372,96.8561,96.921,7849.0
2019-09-04 14:30:00,119.58,119.72,119.57,119.68,23064.0,96.9129,97.0263,96.9048,96.9939,23064.0
2019-09-04 14:35:00,119.69,119.79,119.68,119.73,57185.0,97.002,97.0831,96.9939,97.0344,57185.0
2019-09-04 14:40:00,119.74,119.76,119.71,119.74,13078.0,97.0426,97.0588,97.0182,97.0426,13078.0
2019-09-04 14:45:00,119.72,119.73,119.58,119.63,12050.0,97.0263,97.0344,96.9129,96.9534,12050.0
2019-09-04 14:50:00,119.62,119.62,119.51,119.58,10012.0,96.9453,96.9453,96.8561,96.9129,10012.0
2019-09-04 14:55:00,119.57,119.58,119.35,119.38,15733.0,96.9048,96.9129,96.7265,96.7508,15733.0
2019-09-04 15:00:00,119.39,119.46,119.35,119.46,12954.0,96.7589,96.8156,96.7265,96.8156,12954.0
2019-09-04 15:05:00,119.46,119.48,119.4,119.45,20029.0,96.8156,96.8318,96.767,96.8075,20029.0
2019-09-04 15:10:00,119.45,119.54,119.39,119.53,18311.0,96.8075,96.8805,96.7589,96.8724,18311.0
2019-09-04 15:15:00,119.54,119.57,119.4,119.42,13807.0,96.8805,96.9048,96.767,96.7832,13807.0
2019-09-04 15:20:00,119.43,119.48,119.38,119.48,17045.0,96.7913,96.8318,96.7508,96.8318,17045.0
2019-09-04 15:25:00,119.47,119.51,119.43,119.46,17001.0,96.8237,96.8561,96.7913,96.8156,17001.0
2019-09-04 15:30:00,119.47,119.62,119.45,119.57,12102.0,96.8237,96.9453,96.8075,96.9048,12102.0
2019-09-04 15:35:00,119.57,119.58,119.4,119.49,22686.0,96.9048,96.9129,96.767,96.8399,22686.0
2019-09-04 15:40:00,119.47,119.51,119.42,119.49,25962.0,96.8237,96.8561,96.7832,96.8399,25962.0
2019-09-04 15:45:00,119.48,119.52,119.42,119.51,61365.0,96.8318,96.8643,96.7832,96.8561,61365.0
2019-09-04 15:50:00,119.52,119.6,119.42,119.49,69213.0,96.8643,96.9291,96.7832,96.8399,69213.0
2019-09-04 15:55:00,119.48,119.51,119.42,119.47,105325.0,96.8318,96.8561,96.7832,96.8237,105325.0
2019-09-05 09:30:00,120.12,120.74,120.0,120.51,118477.0,97.3505,97.853,97.2533,97.6666,118477.0
2019-09-05 09:35:00,120.53,120.73,120.42,120.69,35101.0,97.6828,97.8449,97.5937,97.8125,35101.0
2019-09-05 09:40:00,120.7,121.19,120.63,121.08,53467.0,97.8206,98.2177,97.7638,98.1285,53467.0
2019-09-05 09:45:00,121.06,121.13,120.95,121.06,23609.0,98.1123,98.1691,98.0232,98.1123,23609.0
2019-09-05 09:50:00,121.08,121.14,120.95,121.05,21025.0,98.1285,98.1772,98.0232,98.1042,21025.0
2019-09-05 09:55:00,121.05,121.23,121.05,121.19,13597.0,98.1042,98.2501,98.1042,98.2177,13597.0
2019-09-05 10:00:00,121.21,121.53,121.21,121.5,44116.0,98.2339,98.4932,98.2339,98.4689,44116.0
2019-09-05 10:05:00,121.48,121.78,121.37,121.78,24032.0,98.4527,98.6959,98.3636,98.6959,24032.0
2019-09-05 10:10:00,121.79,122.05,121.78,122.02,74259.0,98.704,98.9147,98.6959,98.8904,74259.0
2019-09-05 10:15:00,122.04,122.11,121.97,122.01,42131.0,98.9066,98.9633,98.8498,98.8823,42131.0
2019-09-05 10:20:00,122.01,122.25,121.97,122.07,28462.0,98.8823,99.0768,98.8498,98.9309,28462.0
2019-09-05 10:25:00,122.08,122.08,121.9,122.03,28304.0,98.939,98.939,98.7931,98.8985,28304.0
2019-09-05 10:30:00,122.07,122.26,121.99,122.26,33061.0,98.9309,99.0849,98.866,99.0849,33061.0
2019-09-05 10:35:00,122.27,122.54,122.23,122.39,78059.0,99.093,99.3118,99.0606,99.1902,78059.0
2019-09-05 10:40:00,122.41,122.5,122.26,122.4,32538.0,99.2064,99.2794,99.0849,99.1983,32538.0
2019-09-05 10:45:00,122.4,122.49,122.29,122.34,39890.0,99.1983,99.2713,99.1092,99.1497,39890.0
2019-09-05 10:50:00,122.33,122.41,122.3,122.31,25702.0,99.1416,99.2064,99.1173,99.1254,25702.0
2019-09-05 10:55:00,122.32,122.36,122.13,122.3,52710.0,99.1335,99.1659,98.9795,99.1173,52710.0
2019-09-05 11:00:00,122.34,122.47,122.13,122.3,47224.0,99.1497,99.2551,98.9795,99.1173,47224.0
2019-09-05 11:05:00,122.33,122.4,122.23,122.27,29889.0,99.1416,99.1983,99.0606,99.093,29889.0
2019-09-05 11:10:00,122.3,122.38,121.88,121.89,26073.0,99.1173,99.1821,98.7769,98.785,26073.0
2019-09-05 11:15:00,121.89,121.95,121.78,121.91,13420.0,98.785,98.8336,98.6959,98.8012,13420.0
2019-09-05 11:20:00,121.89,121.89,121.59,121.61,17016.0,98.785,98.785,98.5419,98.5581,17016.0
2019-09-05 11:25:00,121.57,121.66,121.51,121.61,17347.0,98.5257,98.5986,98.477,98.5581,17347.0
2019-09-05 11:30:00,121.63,121.63,121.5,121.56,17080.0,98.5743,98.5743,98.4689,98.5176,17080.0
2019-09-05 11:35:00,121.58,121.74,121.58,121.64,19181.0,98.5338,98.6634,98.5338,98.5824,19181.0
2019-09-05 11:40:00,121.64,121.65,121.43,121.55,17259.0,98.5824,98.5905,98.4122,98.5095,17259.0
2019-09-05 11:45:00,121.53,121.56,121.43,121.54,10138.0,98.4932,98.5176,98.4122,98.5013,10138.0
2019-09-05 11:50:00,121.55,121.56,121.46,121.53,8260.0,98.5095,98.5176,98.4365,98.4932,8260.0
2019-09-05 11:55:00,121.52,121.57,121.47,121.48,10928.0,98.4851,98.5257,98.4446,98.4527,10928.0
2019-09-05 12:00:00,121.49,121.61,121.46,121.5,15667.0,98.4608,98.5581,98.4365,98.4689,15667.0
2019-09-05 12:05:00,121.49,121.77,121.49,121.76,39958.0,98.4608,98.6878,98.4608,98.6796,39958.0
2019-09-05 12:10:00,121.78,121.95,121.78,121.88,27058.0,98.6959,98.8336,98.6959,98.7769,27058.0
2019-09-05 12:15:00,121.86,121.88,121.65,121.71,24931.0,98.7607,98.7769,98.5905,98.6391,24931.0
2019-09-05 12:20:00,121.7,121.72,121.54,121.55,18510.0,98.631,98.6472,98.5013,98.5095,18510.0
2019-09-05 12:25:00,121.54,121.6,121.35,121.38,14884.0,98.5013,98.55,98.3474,98.3717,14884.0
2019-09-05 12:30:00,121.39,121.41,121.31,121.34,10816.0,98.3798,98.396,98.3149,98.3393,10816.0
2019-09-05 12:35:00,121.3,121.3,121.09,121.21,13104.0,98.3068,98.3068,98.1366,98.2339,13104.0
2019-09-05 12:40:00,121.26,121.33,121.22,121.31,6743.0,98.2744,98.3312,98.242,98.3149,6743.0
2019-09-05 12:45:00,121.34,121.34,121.18,121.19,14988.0,98.3393,98.3393,98.2096,98.2177,14988.0
2019-09-05 12:50:00,121.19,121.24,121.14,121.18,7707.0,98.2177,98.2582,98.1772,98.2096,7707.0
2019-09-05 12:55:00,121.2,121.24,121.14,121.22,7748.0,98.2258,98.2582,98.1772,98.242,7748.0
2019-09-05 13:00:00,121.21,121.38,121.11,121.11,10717.0,98.2339,98.3717,98.1529,98.1529,10717.0
2019-09-05 13:05:00,121.13,121.13,120.97,121.07,6133.0,98.1691,98.1691,98.0394,98.1204,6133.0
2019-09-05 13:10:00,121.08,121.19,121.01,121.17,28483.0,98.1285,98.2177,98.0718,98.2015,28483.0
2019-09-05 13:15:00,121.17,121.22,121.14,121.17,9634.0,98.2015,98.242,98.1772,98.2015,9634.0
2019-09-05 13:20:00,121.18,121.33,121.18,121.33,19286.0,98.2096,98.3312,98.2096,98.3312,19286.0
2019-09-05 13:25:00,121.33,121.46,121.33,121.34,24384.0,98.3312,98.4365,98.3312,98.3393,24384.0
2019-09-05 13:30:00,121.34,121.46,121.24,121.26,18727.0,98.3393,98.4365,98.2582,98.2744,18727.0
2019-09-05 13:35:00,121.27,121.33,121.2,121.26,27939.0,98.2825,98.3312,98.2258,98.2744,27939.0
2019-09-05 13:40:00,121.25,121.32,121.24,121.3,5236.0,98.2663,98.3231,98.2582,98.3068,5236.0
2019-09-05 13:45:00,121.37,121.47,121.37,121.46,6209.0,98.3636,98.4446,98.3636,98.4365,6209.0
2019-09-05 13:50:00,121.45,121.61,121.45,121.57,9615.0,98.4284,98.5581,98.4284,98.5257,9615.0
2019-09-05 13:55:00,121.56,121.61,121.49,121.5,10883.0,98.5176,98.5581,98.4608,98.4689,10883.0
2019-09-05 14:00:00,121.5,121.64,121.49,121.56,11569.0,98.4689,98.5824,98.4608,98.5176,11569.0
2019-09-05 14:05:00,121.54,121.55,121.43,121.52,13814.0,98.5013,98.5095,98.4122,98.4851,13814.0
2019-09-05 14:10:00,121.51,121.6,121.48,121.53,20458.0,98.477,98.55,98.4527,98.4932,20458.0
2019-09-05 14:15:00,121.54,121.57,121.43,121.46,9567.0,98.5013,98.5257,98.4122,98.4365,9567.0
2019-09-05 14:20:00,121.44,121.45,121.32,121.39,20899.0,98.4203,98.4284,98.3231,98.3798,20899.0
2019-09-05 14:25:00,121.42,121.49,121.39,121.45,7276.0,98.4041,98.4608,98.3798,98.4284,7276.0
2019-09-05 14:30:00,121.43,121.49,121.4,121.47,20024.0,98.4122,98.4608,98.3879,98.4446,20024.0
2019-09-05 14:35:00,121.47,121.58,121.44,121.48,7810.0,98.4446,98.5338,98.4203,98.4527,7810.0
2019-09-05 14:40:00,121.48,121.58,121.44,121.55,10972.0,98.4527,98.5338,98.4203,98.5095,10972.0
2019-09-05 14:45:00,121.53,121.57,121.48,121.51,10611.0,98.4932,98.5257,98.4527,98.477,10611.0
2019-09-05 14:50:00,121.49,121.6,121.44,121.44,26712.0,98.4608,98.55,98.4203,98.4203,26712.0
2019-09-05 14:55:00,121.46,121.54,121.42,121.47,10304.0,98.4365,98.5013,98.4041,98.4446,10304.0
2019-09-05 15:00:00,121.47,121.59,121.43,121.44,17396.0,98.4446,98.5419,98.4122,98.4203,17396.0
2019-09-05 15:05:00,121.46,121.49,121.41,121.43,11583.0,98.4365,98.4608,98.396,98.4122,11583.0
2019-09-05 15:10:00,121.43,121.45,121.35,121.4,16594.0,98.4122,98.4284,98.3474,98.3879,16594.0
2019-09-05 15:15:00,121.4,121.44,121.37,121.4,20872.0,98.3879,98.4203,98.3636,98.3879,20872.0
2019-09-05 15:20:00,121.39,121.43,121.31,121.32,19394.0,98.3798,98.4122,98.3149,98.3231,19394.0
2019-09-05 15:25:00,121.33,121.45,121.3,121.44,20396.0,98.3312,98.4284,98.3068,98.4203,20396.0
2019-09-05 15:30:00,121.43,121.52,121.42,121.5,23450.0,98.4122,98.4851,98.4041,98.4689,23450.0
2019-09-05 15:35:00,121.5,121.54,121.39,121.41,30075.0,98.4689,98.5013,98.3798,98.396,30075.0
2019-09-05 15:40:00,121.42,121.5,121.42,121.48,28789.0,98.4041,98.4689,98.4041,98.4527,28789.0
2019-09-05 15:45:00,121.48,121.52,121.29,121.31,41182.0,98.4527,98.4851,98.2987,98.3149,41182.0
2019-09-05 15:50:00,121.29,121.3,121.13,121.26,60519.0,98.2987,98.3068,98.1691,98.2744,60519.0
2019-09-05 15:55:00,121.27,121.34,121.15,121.18,88568.0,98.2825,98.3393,98.1853,98.2096,88568.0
2019-09-06 09:30:00,121.52,121.89,121.52,121.8,34346.0,98.4851,98.785,98.4851,98.7121,34346.0
2019-09-06 09:35:00,121.74,121.74,120.97,121.16,39321.0,98.6634,98.6634,98.0394,98.1934,39321.0
2019-09-06 09:40:00,121.15,121.28,120.63,120.73,14091.0,98.1853,98.2906,97.7638,97.8449,14091.0
2019-09-06 09:45:00,120.66,121.1,120.66,120.93,35294.0,97.7882,98.1448,97.7882,98.007,35294.0
2019-09-06 09:50:00,120.96,121.13,120.67,120.84,27654.0,98.0313,98.1691,97.7963,97.934,27654.0
2019-09-06 09:55:00,120.86,120.87,120.69,120.76,13586.0,97.9502,97.9584,97.8125,97.8692,13586.0
2019-09-06 10:00:00,120.76,120.79,120.33,120.4,38254.0,97.8692,97.8935,97.5207,97.5774,38254.0
2019-09-06 10:05:00,120.4,120.42,120.03,120.13,50417.0,97.5774,97.5937,97.2776,97.3586,50417.0
2019-09-06 10:10:00,120.13,120.27,120.05,120.26,44924.0,97.3586,97.4721,97.2938,97.464,44924.0
2019-09-06 10:15:00,120.26,120.55,120.17,120.47,36324.0,97.464,97.699,97.391,97.6342,36324.0
2019-09-06 10:20:00,120.49,120.71,120.46,120.67,33031.0,97.6504,97.8287,97.6261,97.7963,33031.0
2019-09-06 10:25:00,120.7,120.7,120.47,120.59,20726.0,97.8206,97.8206,97.6342,97.7314,20726.0
2019-09-06 10:30:00,120.62,120.65,120.42,120.5,10213.0,97.7557,97.7801,97.5937,97.6585,10213.0
2019-09-06 10:35:00,120.52,120.55,120.41,120.5,11090.0,97.6747,97.699,97.5855,97.6585,11090.0
2019-09-06 10:40:00,120.51,120.59,120.41,120.45,10399.0,97.6666,97.7314,97.5855,97.618,10399.0
2019-09-06 10:45:00,120.43,120.58,120.39,120.58,11489.0,97.6018,97.7233,97.5693,97.7233,11489.0
2019-09-06 10:50:00,120.61,120.7,120.56,120.67,9870.0,97.7476,97.8206,97.7071,97.7963,9870.0
2019-09-06 10:55:00,120.66,120.67,120.43,120.56,18483.0,97.7882,97.7963,97.6018,97.7071,18483.0
2019-09-06 11:00:00,120.55,120.55,120.45,120.51,6103.0,97.699,97.699,97.618,97.6666,6103.0
2019-09-06 11:05:00,120.54,120.58,120.51,120.55,4395.0,97.6909,97.7233,97.6666,97.699,4395.0
2019-09-06 11:10:00,120.52,120.64,120.48,120.62,5536.0,97.6747,97.7719,97.6423,97.7557,5536.0
2019-09-06 11:15:00,120.65,120.65,120.55,120.56,7502.0,97.7801,97.7801,97.699,97.7071,7502.0
2019-09-06 11:20:00,120.55,120.58,120.44,120.48,6061.0,97.699,97.7233,97.6099,97.6423,6061.0
2019-09-06 11:25:00,120.51,120.55,120.39,120.41,10040.0,97.6666,97.699,97.5693,97.5855,10040.0
2019-09-06 11:30:00,120.43,120.46,120.34,120.36,8960.0,97.6018,97.6261,97.5288,97.545,8960.0
2019-09-06 11:35:00,120.4,120.5,120.39,120.42,7381.0,97.5774,97.6585,97.5693,97.5937,7381.0
2019-09-06 11:40:00,120.4,120.4,120.22,120.25,11721.0,97.5774,97.5774,97.4316,97.4559,11721.0
2019-09-06 11:45:00,120.26,120.31,120.22,120.31,11204.0,97.464,97.5045,97.4316,97.5045,11204.0
2019-09-06 11:50:00,120.3,120.51,120.29,120.37,22709.0,97.4964,97.6666,97.4883,97.5531,22709.0
2019-09-06 11:55:00,120.37,120.44,120.32,120.37,9510.0,97.5531,97.6099,97.5126,97.5531,9510.0
2019-09-06 12:00:00,120.37,120.45,120.33,120.42,10295.0,97.5531,97.618,97.5207,97.5937,10295.0
2019-09-06 12:05:00,120.42,120.43,120.35,120.43,3570.0,97.5937,97.6018,97.5369,97.6018,3570.0
2019-09-06 12:10:00,120.42,120.42,120.34,120.37,11902.0,97.5937,97.5937,97.5288,97.5531,11902.0
2019-09-06 12:15:00,120.38,120.4,120.36,120.38,5213.0,97.5612,97.5774,97.545,97.5612,5213.0
2019-09-06 12:20:00,120.38,120.45,120.34,120.41,6980.0,97.5612,97.618,97.5288,97.5855,6980.0
2019-09-06 12:25:00,120.42,120.44,120.37,120.44,7707.0,97.5937,97.6099,97.5531,97.6099,7707.0
2019-09-06 12:30:00,120.42,120.42,120.33,120.35,11420.0,97.5937,97.5937,97.5207,97.5369,11420.0
2019-09-06 12:35:00,120.35,120.56,120.33,120.51,18538.0,97.5369,97.7071,97.5207,97.6666,18538.0
2019-09-06 12:40:00,120.54,120.61,120.43,120.46,9191.0,97.6909,97.7476,97.6018,97.6261,9191.0
2019-09-06 12:45:00,120.43,120.5,120.33,120.4,81523.0,97.6018,97.6585,97.5207,97.5774,81523.0
2019-09-06 12:50:00,120.42,120.5,120.39,120.41,7461.0,97.5937,97.6585,97.5693,97.5855,7461.0
2019-09-06 12:55:00,120.41,120.41,120.21,120.27,8937.0,97.5855,97.5855,97.4235,97.4721,8937.0
2019-09-06 13:00:00,120.24,120.31,120.22,120.24,9299.0,97.4478,97.5045,97.4316,97.4478,9299.0
2019-09-06 13:05:00,120.21,120.23,120.1,120.11,19911.0,97.4235,97.4397,97.3343,97.3424,19911.0
2019-09-06 13:10:00,120.1,120.29,120.09,120.22,9599.0,97.3343,97.4883,97.3262,97.4316,9599.0
2019-09-06 13:15:00,120.23,120.25,120.13,120.13,10948.0,97.4397,97.4559,97.3586,97.3586,10948.0
2019-09-06 13:20:00,120.13,120.2,120.09,120.19,4994.0,97.3586,97.4154,97.3262,97.4073,4994.0
2019-09-06 13:25:00,120.16,120.16,120.03,120.1,6203.0,97.3829,97.3829,97.2776,97.3343,6203.0
2019-09-06 13:30:00,120.11,120.11,119.99,120.0,14134.0,97.3424,97.3424,97.2452,97.2533,14134.0
2019-09-06 13:35:00,119.98,119.98,119.92,119.94,10405.0,97.2371,97.2371,97.1884,97.2046,10405.0
2019-09-06 13:40:00,119.94,120.0,119.92,119.99,5785.0,97.2046,97.2533,97.1884,97.2452,5785.0
2019-09-06 13:45:00,119.99,120.0,119.95,120.0,12362.0,97.2452,97.2533,97.2127,97.2533,12362.0
2019-09-06 13:50:00,119.99,119.99,119.87,119.93,13341.0,97.2452,97.2452,97.1479,97.1965,13341.0
2019-09-06 13:55:00,119.92,119.96,119.84,119.87,10639.0,97.1884,97.2208,97.1236,97.1479,10639.0
2019-09-06 14:00:00,119.88,119.95,119.76,119.95,37263.0,97.156,97.2127,97.0588,97.2127,37263.0
2019-09-06 14:05:00,119.98,120.0,119.91,119.98,13812.0,97.2371,97.2533,97.1803,97.2371,13812.0
2019-09-06 14:10:00,120.0,120.02,119.95,120.0,11912.0,97.2533,97.2695,97.2127,97.2533,11912.0
2019-09-06 14:15:00,119.99,120.02,119.95,120.02,7185.0,97.2452,97.2695,97.2127,97.2695,7185.0
2019-09-06 14:20:00,120.02,120.06,119.97,120.03,11184.0,97.2695,97.3019,97.229,97.2776,11184.0
2019-09-06 14:25:00,120.03,120.07,120.02,120.06,11719.0,97.2776,97.31,97.2695,97.3019,11719.0
2019-09-06 14:30:00,120.07,120.12,120.02,120.09,26465.0,97.31,97.3505,97.2695,97.3262,26465.0
2019-09-06 14:35:00,120.11,120.11,120.04,120.06,21843.0,97.3424,97.3424,97.2857,97.3019,21843.0
2019-09-06 14:40:00,120.04,120.05,119.98,120.04,9980.0,97.2857,97.2938,97.2371,97.2857,9980.0
2019-09-06 14:45:00,120.04,120.11,120.0,120.11,11132.0,97.2857,97.3424,97.2533,97.3424,11132.0
2019-09-06 14:50:00,120.09,120.1,119.99,120.02,8582.0,97.3262,97.3343,97.2452,97.2695,8582.0
2019-09-06 14:55:00,120.02,120.05,119.98,120.01,8408.0,97.2695,97.2938,97.2371,97.2614,8408.0
2019-09-06 15:00:00,120.02,120.09,120.01,120.02,12850.0,97.2695,97.3262,97.2614,97.2695,12850.0
2019-09-06 15:05:00,120.03,120.09,119.96,120.09,11282.0,97.2776,97.3262,97.2208,97.3262,11282.0
2019-09-06 15:10:00,120.1,120.15,120.06,120.15,17673.0,97.3343,97.3748,97.3019,97.3748,17673.0
2019-09-06 15:15:00,120.14,120.19,120.13,120.16,7465.0,97.3667,97.4073,97.3586,97.3829,7465.0
2019-09-06 15:20:00,120.17,120.23,120.13,120.2,22297.0,97.391,97.4397,97.3586,97.4154,22297.0
2019-09-06 15:25:00,120.2,120.25,120.19,120.21,14720.0,97.4154,97.4559,97.4073,97.4235,14720.0
2019-09-06 15:30:00,120.22,120.29,120.22,120.23,25574.0,97.4316,97.4883,97.4316,97.4397,25574.0
2019-09-06 15:35:00,120.23,120.25,120.19,120.21,21005.0,97.4397,97.4559,97.4073,97.4235,21005.0
2019-09-06 15:40:00,120.22,120.25,120.19,120.23,22529.0,97.4316,97.4559,97.4073,97.4397,22529.0
2019-09-06 15:45:00,120.23,120.23,120.07,120.1,22100.0,97.4397,97.4397,97.31,97.3343,22100.0
2019-09-06 15:50:00,120.09,120.18,120.04,120.12,47669.0,97.3262,97.3991,97.2857,97.3505,47669.0
2019-09-06 15:55:00,120.1,120.15,119.94,120.11,102602.0,97.3343,97.3748,97.2046,97.3424,102602.0
2019-09-09 09:30:00,121.0,121.02,120.27,120.38,38855.0,98.0637,98.0799,97.4721,97.5612,38855.0
2019-09-09 09:35:00,120.44,120.9,120.43,120.85,39226.0,97.6099,97.9827,97.6018,97.9421,39226.0
2019-09-09 09:40:00,120.94,121.05,120.84,120.9,25549.0,98.0151,98.1042,97.934,97.9827,25549.0
2019-09-09 09:45:00,120.94,121.15,120.91,121.01,40306.0,98.0151,98.1853,97.9908,98.0718,40306.0
2019-09-09 09:50:00,121.07,121.42,121.01,121.2,66032.0,98.1204,98.4041,98.0718,98.2258,66032.0
2019-09-09 09:55:00,121.2,121.87,121.09,121.51,27305.0,98.2258,98.7688,98.1366,98.477,27305.0
2019-09-09 10:00:00,121.53,121.71,121.39,121.68,59296.0,98.4932,98.6391,98.3798,98.6148,59296.0
2019-09-09 10:05:00,121.67,121.79,121.45,121.73,46406.0,98.6067,98.704,98.4284,98.6553,46406.0
2019-09-09 10:10:00,121.73,121.76,121.55,121.66,28769.0,98.6553,98.6796,98.5095,98.5986,28769.0
2019-09-09 10:15:00,121.62,121.68,121.48,121.68,23733.0,98.5662,98.6148,98.4527,98.6148,23733.0
2019-09-09 10:20:00,121.71,121.93,121.63,121.91,23596.0,98.6391,98.8174,98.5743,98.8012,23596.0
2019-09-09 10:25:00,121.93,122.08,121.88,121.95,45429.0,98.8174,98.939,98.7769,98.8336,45429.0
2019-09-09 10:30:00,121.95,122.05,121.87,121.96,28269.0,98.8336,98.9147,98.7688,98.8417,28269.0
2019-09-09 10:35:00,121.92,121.93,121.78,121.88,23533.0,98.8093,98.8174,98.6959,98.7769,23533.0
2019-09-09 10:40:00,121.86,122.04,121.85,122.0,39813.0,98.7607,98.9066,98.7526,98.8742,39813.0
2019-09-09 10:45:00,122.0,122.12,121.98,122.09,28030.0,98.8742,98.9714,98.8579,98.9471,28030.0
2019-09-09 10:50:00,122.07,122.09,121.81,121.9,18779.0,98.9309,98.9471,98.7202,98.7931,18779.0
2019-09-09 10:55:00,121.88,122.09,121.82,122.08,25872.0,98.7769,98.9471,98.7283,98.939,25872.0
2019-09-09 11:00:00,122.06,122.12,121.92,122.0,21766.0,98.9228,98.9714,98.8093,98.8742,21766.0
2019-09-09 11:05:00,122.0,122.15,121.93,121.99,74771.0,98.8742,98.9957,98.8174,98.866,74771.0
2019-09-09 11:10:00,121.94,122.11,121.83,122.1,43371.0,98.8255,98.9633,98.7364,98.9552,43371.0
2019-09-09 11:15:00,122.06,122.18,122.02,122.14,26000.0,98.9228,99.02,98.8904,98.9876,26000.0
2019-09-09 11:20:00,122.14,122.19,121.87,121.9,29997.0,98.9876,99.0281,98.7688,98.7931,29997.0
2019-09-09 11:25:00,121.88,121.98,121.84,121.88,12963.0,98.7769,98.8579,98.7445,98.7769,12963.0
2019-09-09 11:30:00,121.88,122.07,121.86,122.03,33707.0,98.7769,98.9309,98.7607,98.8985,33707.0
2019-09-09 11:35:00,122.01,122.03,121.8,121.8,7173.0,98.8823,98.8985,98.7121,98.7121,7173.0
2019-09-09 11:40:00,121.8,121.86,121.65,121.74,14413.0,98.7121,98.7607,98.5905,98.6634,14413.0
2019-09-09 11:45:00,121.76,121.79,121.7,121.76,11781.0,98.6796,98.704,98.631,98.6796,11781.0
2019-09-09 11:50:00,121.76,121.81,121.6,121.63,15140.0,98.6796,98.7202,98.55,98.5743,15140.0
2019-09-09 11:55:00,121.64,121.75,121.62,121.73,13633.0,98.5824,98.6715,98.5662,98.6553,13633.0
2019-09-09 12:00:00,121.7,121.73,121.61,121.61,12239.0,98.631,98.6553,98.5581,98.5581,12239.0
2019-09-09 12:05:00,121.59,121.69,121.5,121.55,17066.0,98.5419,98.6229,98.4689,98.5095,17066.0
2019-09-09 12:10:00,121.52,121.61,121.46,121.48,14490.0,98.4851,98.5581,98.4365,98.4527,14490.0
2019-09-09 12:15:00,121.5,121.56,121.41,121.41,13579.0,98.4689,98.5176,98.396,98.396,13579.0
2019-09-09 12:20:00,121.43,121.45,121.3,121.37,17685.0,98.4122,98.4284,98.3068,98.3636,17685.0
2019-09-09 12:25:00,121.39,121.39,121.18,121.27,13372.0,98.3798,98.3798,98.2096,98.2825,13372.0
2019-09-09 12:30:00,121.25,121.29,121.19,121.27,7670.0,98.2663,98.2987,98.2177,98.2825,7670.0
2019-09-09 12:35:00,121.25,121.25,121.11,121.14,10453.0,98.2663,98.2663,98.1529,98.1772,10453.0
2019-09-09 12:40:00,121.15,121.26,121.15,121.26,5749.0,98.1853,98.2744,98.1853,98.2744,5749.0
2019-09-09 12:45:00,121.26,121.35,121.25,121.26,9681.0,98.2744,98.3474,98.2663,98.2744,9681.0
2019-09-09 12:50:00,121.24,121.42,121.23,121.35,15353.0,98.2582,98.4041,98.2501,98.3474,15353.0
2019-09-09 12:55:00,121.36,121.41,121.32,121.37,10993.0,98.3555,98.396,98.3231,98.3636,10993.0
2019-09-09 13:00:00,121.37,121.44,121.32,121.39,14558.0,98.3636,98.4203,98.3231,98.3798,14558.0
2019-09-09 13:05:00,121.39,121.53,121.38,121.51,12821.0,98.3798,98.4932,98.3717,98.477,12821.0
2019-09-09 13:10:00,121.5,121.54,121.43,121.48,10450.0,98.4689,98.5013,98.4122,98.4527,10450.0
2019-09-09 13:15:00,121.49,121.6,121.45,121.54,14665.0,98.4608,98.55,98.4284,98.5013,14665.0
2019-09-09 13:20:00,121.56,121.56,121.35,121.4,40547.0,98.5176,98.5176,98.3474,98.3879,40547.0
2019-09-09 13:25:00,121.4,121.47,121.17,121.22,41466.0,98.3879,98.4446,98.2015,98.242,41466.0
2019-09-09 13:30:00,121.26,121.33,121.24,121.32,6490.0,98.2744,98.3312,98.2582,98.3231,6490.0
2019-09-09 13:35:00,121.33,121.35,121.26,121.35,7555.0,98.3312,98.3474,98.2744,98.3474,7555.0
2019-09-09 13:40:00,121.41,121.42,121.28,121.36,8979.0,98.396,98.4041,98.2906,98.3555,8979.0
2019-09-09 13:45:00,121.34,121.41,121.32,121.39,10273.0,98.3393,98.396,98.3231,98.3798,10273.0
2019-09-09 13:50:00,121.36,121.47,121.36,121.47,5120.0,98.3555,98.4446,98.3555,98.4446,5120.0
2019-09-09 13:55:00,121.5,121.62,121.45,121.51,11790.0,98.4689,98.5662,98.4284,98.477,11790.0
2019-09-09 14:00:00,121.49,121.5,121.41,121.46,11969.0,98.4608,98.4689,98.396,98.4365,11969.0
2019-09-09 14:05:00,121.44,121.5,121.43,121.44,8984.0,98.4203,98.4689,98.4122,98.4203,8984.0
2019-09-09 14:10:00,121.43,121.46,121.37,121.45,13088.0,98.4122,98.4365,98.3636,98.4284,13088.0
2019-09-09 14:15:00,121.45,121.56,121.44,121.46,10852.0,98.4284,98.5176,98.4203,98.4365,10852.0
2019-09-09 14:20:00,121.47,121.52,121.43,121.47,13863.0,98.4446,98.4851,98.4122,98.4446,13863.0
2019-09-09 14:25:00,121.48,121.52,121.42,121.45,38451.0,98.4527,98.4851,98.4041,98.4284,38451.0
2019-09-09 14:30:00,121.43,121.69,121.42,121.68,11673.0,98.4122,98.6229,98.4041,98.6148,11673.0
2019-09-09 14:35:00,121.65,121.8,121.65,121.79,15297.0,98.5905,98.7121,98.5905,98.704,15297.0
2019-09-09 14:40:00,121.8,121.83,121.66,121.68,22468.0,98.7121,98.7364,98.5986,98.6148,22468.0
2019-09-09 14:45:00,121.69,121.71,121.66,121.69,10108.0,98.6229,98.6391,98.5986,98.6229,10108.0
2019-09-09 14:50:00,121.7,121.73,121.54,121.55,31656.0,98.631,98.6553,98.5013,98.5095,31656.0
2019-09-09 14:55:00,121.56,121.63,121.52,121.55,13812.0,98.5176,98.5743,98.4851,98.5095,13812.0
2019-09-09 15:00:00,121.54,121.56,121.47,121.51,16978.0,98.5013,98.5176,98.4446,98.477,16978.0
2019-09-09 15:05:00,121.5,121.52,121.38,121.42,13442.0,98.4689,98.4851,98.3717,98.4041,13442.0
2019-09-09 15:10:00,121.43,121.44,121.37,121.43,19093.0,98.4122,98.4203,98.3636,98.4122,19093.0
2019-09-09 15:15:00,121.43,121.49,121.29,121.49,115684.0,98.4122,98.4608,98.2987,98.4608,115684.0
2019-09-09 15:20:00,121.51,121.51,121.46,121.46,11284.0,98.477,98.477,98.4365,98.4365,11284.0
2019-09-09 15:25:00,121.45,121.46,121.31,121.34,21567.0,98.4284,98.4365,98.3149,98.3393,21567.0
2019-09-09 15:30:00,121.35,121.45,121.35,121.44,21769.0,98.3474,98.4284,98.3474,98.4203,21769.0
2019-09-09 15:35:00,121.43,121.56,121.42,121.54,21217.0,98.4122,98.5176,98.4041,98.5013,21217.0
2019-09-09 15:40:00,121.56,121.57,121.5,121.57,25329.0,98.5176,98.5257,98.4689,98.5257,25329.0
2019-09-09 15:45:00,121.57,121.58,121.47,121.5,42857.0,98.5257,98.5338,98.4446,98.4689,42857.0
2019-09-09 15:50:00,121.48,121.65,121.41,121.63,44347.0,98.4527,98.5905,98.396,98.5743,44347.0
2019-09-09 15:55:00,121.63,121.74,121.57,121.68,118056.0,98.5743,98.6634,98.5257,98.6148,118056.0
2019-09-10 09:30:00,121.2,121.59,121.06,121.55,82981.0,98.2258,98.5419,98.1123,98.5095,82981.0
2019-09-10 09:35:00,121.44,121.75,121.2,121.29,38677.0,98.4203,98.6715,98.2258,98.2987,38677.0
2019-09-10 09:40:00,121.29,121.8,121.28,121.66,62528.0,98.2987,98.7121,98.2906,98.5986,62528.0
2019-09-10 09:45:00,121.62,122.13,121.62,121.92,77725.0,98.5662,98.9795,98.5662,98.8093,77725.0
2019-09-10 09:50:00,121.96,122.05,121.7,121.82,28907.0,98.8417,98.9147,98.631,98.7283,28907.0
2019-09-10 09:55:00,121.84,121.92,121.73,121.88,44125.0,98.7445,98.8093,98.6553,98.7769,44125.0
2019-09-10 10:00:00,121.91,122.13,121.88,122.05,41120.0,98.8012,98.9795,98.7769,98.9147,41120.0
2019-09-10 10:05:00,122.08,122.1,121.83,121.84,30296.0,98.939,98.9552,98.7364,98.7445,30296.0
2019-09-10 10:10:00,121.81,121.81,121.48,121.55,33646.0,98.7202,98.7202,98.4527,98.5095,33646.0
2019-09-10 10:15:00,121.52,121.57,121.07,121.09,29950.0,98.4851,98.5257,98.1204,98.1366,29950.0
2019-09-10 10:20:00,121.09,121.13,120.77,121.02,44522.0,98.1366,98.1691,97.8773,98.0799,44522.0
2019-09-10 10:25:00,121.03,121.33,121.01,121.29,11457.0,98.088,98.3312,98.0718,98.2987,11457.0
2019-09-10 10:30:00,121.33,121.5,121.33,121.44,13916.0,98.3312,98.4689,98.3312,98.4203,13916.0
2019-09-10 10:35:00,121.44,121.46,121.11,121.18,19309.0,98.4203,98.4365,98.1529,98.2096,19309.0
2019-09-10 10:40:00,121.16,121.5,121.16,121.42,11140.0,98.1934,98.4689,98.1934,98.4041,11140.0
2019-09-10 10:45:00,121.45,121.51,121.36,121.44,15590.0,98.4284,98.477,98.3555,98.4203,15590.0
2019-09-10 10:50:00,121.41,121.56,121.23,121.24,16709.0,98.396,98.5176,98.2501,98.2582,16709.0
2019-09-10 10:55:00,121.25,121.74,121.24,121.74,28147.0,98.2663,98.6634,98.2582,98.6634,28147.0
2019-09-10 11:00:00,121.71,121.96,121.63,121.94,43108.0,98.6391,98.8417,98.5743,98.8255,43108.0
2019-09-10 11:05:00,121.96,122.01,121.88,121.89,21626.0,98.8417,98.8823,98.7769,98.785,21626.0
2019-09-10 11:10:00,121.89,121.9,121.7,121.81,12189.0,98.785,98.7931,98.631,98.7202,12189.0
2019-09-10 11:15:00,121.81,121.85,121.72,121.76,9648.0,98.7202,98.7526,98.6472,98.6796,9648.0
2019-09-10 11:20:00,121.77,121.82,121.66,121.7,18323.0,98.6878,98.7283,98.5986,98.631,18323.0
2019-09-10 11:25:00,121.69,121.69,121.44,121.57,19829.0,98.6229,98.6229,98.4203,98.5257,19829.0
2019-09-10 11:30:00,121.56,121.62,121.52,121.57,13229.0,98.5176,98.5662,98.4851,98.5257,13229.0
2019-09-10 11:35:00,121.58,121.58,121.47,121.5,18734.0,98.5338,98.5338,98.4446,98.4689,18734.0
2019-09-10 11:40:00,121.51,121.6,121.39,121.45,16301.0,98.477,98.55,98.3798,98.4284,16301.0
2019-09-10 11:45:00,121.44,121.65,121.35,121.53,24054.0,98.4203,98.5905,98.3474,98.4932,24054.0
2019-09-10 11:50:00,121.5,121.65,121.47,121.54,16458.0,98.4689,98.5905,98.4446,98.5013,16458.0
2019-09-10 11:55:00,121.56,121.57,121.43,121.57,7196.0,98.5176,98.5257,98.4122,98.5257,7196.0
2019-09-10 12:00:00,121.6,121.61,121.19,121.25,9996.0,98.55,98.5581,98.2177,98.2663,9996.0
2019-09-10 12:05:00,121.22,121.47,121.17,121.38,9658.0,98.242,98.4446,98.2015,98.3717,9658.0
2019-09-10 12:10:00,121.39,121.48,121.27,121.42,7220.0,98.3798,98.4527,98.2825,98.4041,7220.0
2019-09-10 12:15:00,121.4,121.62,121.37,121.6,12510.0,98.3879,98.5662,98.3636,98.55,12510.0
2019-09-10 12:20:00,121.6,121.78,121.6,121.78,10559.0,98.55,98.6959,98.55,98.6959,10559.0
2019-09-10 12:25:00,121.78,121.79,121.63,121.68,9452.0,98.6959,98.704,98.5743,98.6148,9452.0
2019-09-10 12:30:00,121.68,121.73,121.65,121.71,11646.0,98.6148,98.6553,98.5905,98.6391,11646.0
2019-09-10 12:35:00,121.71,121.84,121.71,121.83,13990.0,98.6391,98.7445,98.6391,98.7364,13990.0
2019-09-10 12:40:00,121.83,121.84,121.75,121.79,11033.0,98.7364,98.7445,98.6715,98.704,11033.0
2019-09-10 12:45:00,121.8,121.97,121.8,121.94,10008.0,98.7121,98.8498,98.7121,98.8255,10008.0
2019-09-10 12:50:00,121.93,121.99,121.93,121.94,10817.0,98.8174,98.866,98.8174,98.8255,10817.0
2019-09-10 12:55:00,121.94,121.96,121.87,121.92,11217.0,98.8255,98.8417,98.7688,98.8093,11217.0
2019-09-10 13:00:00,121.94,121.96,121.85,121.94,20027.0,98.8255,98.8417,98.7526,98.8255,20027.0
2019-09-10 13:05:00,121.95,121.96,121.88,121.92,38524.0,98.8336,98.8417,98.7769,98.8093,38524.0
2019-09-10 13:10:00,121.92,122.12,121.92,122.08,38622.0,98.8093,98.9714,98.8093,98.939,38622.0
2019-09-10 13:15:00,122.08,122.1,121.87,122.0,12627.0,98.939,98.9552,98.7688,98.8742,12627.0
2019-09-10 13:20:00,122.01,122.2,122.0,122.17,48879.0,98.8823,99.0362,98.8742,99.0119,48879.0
2019-09-10 13:25:00,122.18,122.2,122.13,122.18,9632.0,99.02,99.0362,98.9795,99.02,9632.0
2019-09-10 13:30:00,122.18,122.47,122.17,122.4,142562.0,99.02,99.2551,99.0119,99.1983,142562.0
2019-09-10 13:35:00,122.38,122.46,122.26,122.26,51045.0,99.1821,99.247,99.0849,99.0849,51045.0
2019-09-10 13:40:00,122.27,122.3,122.16,122.26,13719.0,99.093,99.1173,99.0038,99.0849,13719.0
2019-09-10 13:45:00,122.28,122.35,122.23,122.3,10995.0,99.1011,99.1578,99.0606,99.1173,10995.0
2019-09-10 13:50:00,122.31,122.35,122.27,122.32,8091.0,99.1254,99.1578,99.093,99.1335,8091.0
2019-09-10 13:55:00,122.32,122.38,122.26,122.29,13616.0,99.1335,99.1821,99.0849,99.1092,13616.0
2019-09-10 14:00:00,122.3,122.33,122.22,122.27,14608.0,99.1173,99.1416,99.0525,99.093,14608.0
2019-09-10 14:05:00,122.27,122.35,122.23,122.28,14364.0,99.093,99.1578,99.0606,99.1011,14364.0
2019-09-10 14:10:00,122.26,122.29,122.2,122.21,9188.0,99.0849,99.1092,99.0362,99.0443,9188.0
2019-09-10 14:15:00,122.2,122.21,122.07,122.1,13666.0,99.0362,99.0443,98.9309,98.9552,13666.0
2019-09-10 14:20:00,122.08,122.17,122.03,122.07,13879.0,98.939,99.0119,98.8985,98.9309,13879.0
2019-09-10 14:25:00,122.07,122.18,122.04,122.05,9308.0,98.9309,99.02,98.9066,98.9147,9308.0
2019-09-10 14:30:00,122.04,122.16,122.02,122.16,10356.0,98.9066,99.0038,98.8904,99.0038,10356.0
2019-09-10 14:35:00,122.16,122.16,122.03,122.05,10144.0,99.0038,99.0038,98.8985,98.9147,10144.0
2019-09-10 14:40:00,122.06,122.09,121.9,121.98,15409.0,98.9228,98.9471,98.7931,98.8579,15409.0
2019-09-10 14:45:00,121.98,122.06,121.94,122.02,10783.0,98.8579,98.9228,98.8255,98.8904,10783.0
2019-09-10 14:50:00,122.02,122.06,121.96,122.04,10893.0,98.8904,98.9228,98.8417,98.9066,10893.0
2019-09-10 14:55:00,122.06,122.12,122.03,122.08,11741.0,98.9228,98.9714,98.8985,98.939,11741.0
2019-09-10 15:00:00,122.07,122.1,122.04,122.07,13425.0,98.9309,98.9552,98.9066,98.9309,13425.0
2019-09-10 15:05:00,122.07,122.07,122.0,122.02,28714.0,98.9309,98.9309,98.8742,98.8904,28714.0
2019-09-10 15:10:00,122.02,122.04,121.97,121.98,20199.0,98.8904,98.9066,98.8498,98.8579,20199.0
2019-09-10 15:15:00,121.98,121.99,121.85,121.9,29812.0,98.8579,98.866,98.7526,98.7931,29812.0
2019-09-10 15:20:00,121.9,121.93,121.81,121.84,19312.0,98.7931,98.8174,98.7202,98.7445,19312.0
2019-09-10 15:25:00,121.84,121.85,121.76,121.79,24592.0,98.7445,98.7526,98.6796,98.704,24592.0
2019-09-10 15:30:00,121.79,121.92,121.78,121.89,33133.0,98.704,98.8093,98.6959,98.785,33133.0
2019-09-10 15:35:00,121.89,121.94,121.81,121.83,25569.0,98.785,98.8255,98.7202,98.7364,25569.0
2019-09-10 15:40:00,121.84,121.93,121.81,121.84,36515.0,98.7445,98.8174,98.7202,98.7445,36515.0
2019-09-10 15:45:00,121.83,121.87,121.79,121.83,29986.0,98.7364,98.7688,98.704,98.7364,29986.0
2019-09-10 15:50:00,121.83,122.06,121.82,122.05,47585.0,98.7364,98.9228,98.7283,98.9147,47585.0
2019-09-10 15:55:00,122.06,122.4,122.06,122.4,136791.0,98.9228,99.1983,98.9228,99.1983,136791.0
2019-09-11 09:30:00,122.43,122.55,122.09,122.21,32763.0,99.2226,99.3199,98.9471,99.0443,32763.0
2019-09-11 09:35:00,122.13,122.2,121.78,122.2,18718.0,98.9795,99.0362,98.6959,99.0362,18718.0
2019-09-11 09:40:00,122.2,122.24,121.83,122.13,14302.0,99.0362,99.0687,98.7364,98.9795,14302.0
2019-09-11 09:45:00,122.09,122.66,122.09,122.59,15776.0,98.9471,99.409,98.9471,99.3523,15776.0
2019-09-11 09:50:00,122.56,122.81,122.48,122.48,13137.0,99.328,99.5306,99.2632,99.2632,13137.0
2019-09-11 09:55:00,122.42,122.46,122.25,122.31,11606.0,99.2145,99.247,99.0768,99.1254,11606.0
2019-09-11 10:00:00,122.3,122.47,122.19,122.3,15148.0,99.1173,99.2551,99.0281,99.1173,15148.0
2019-09-11 10:05:00,122.31,122.45,122.27,122.38,9401.0,99.1254,99.2389,99.093,99.1821,9401.0
2019-09-11 10:10:00,122.41,122.63,122.28,122.57,7910.0,99.2064,99.3847,99.1011,99.3361,7910.0
2019-09-11 10:15:00,122.56,122.56,122.17,122.17,13294.0,99.328,99.328,99.0119,99.0119,13294.0
2019-09-11 10:20:00,122.2,122.31,122.11,122.23,25569.0,99.0362,99.1254,98.9633,99.0606,25569.0
2019-09-11 10:25:00,122.23,122.42,122.12,122.39,12416.0,99.0606,99.2145,98.9714,99.1902,12416.0
2019-09-11 10:30:00,122.39,122.48,122.32,122.45,18615.0,99.1902,99.2632,99.1335,99.2389,18615.0
2019-09-11 10:35:00,122.45,122.59,122.35,122.57,13593.0,99.2389,99.3523,99.1578,99.3361,13593.0
2019-09-11 10:40:00,122.59,122.74,122.43,122.51,39086.0,99.3523,99.4739,99.2226,99.2875,39086.0
2019-09-11 10:45:00,122.47,122.49,122.23,122.29,11892.0,99.2551,99.2713,99.0606,99.1092,11892.0
2019-09-11 10:50:00,122.27,122.49,122.22,122.4,16211.0,99.093,99.2713,99.0525,99.1983,16211.0
2019-09-11 10:55:00,122.38,122.44,122.22,122.27,15110.0,99.1821,99.2307,99.0525,99.093,15110.0
2019-09-11 11:00:00,122.27,122.28,122.04,122.05,10457.0,99.093,99.1011,98.9066,98.9147,10457.0
2019-09-11 11:05:00,122.05,122.05,121.91,121.92,16806.0,98.9147,98.9147,98.8012,98.8093,16806.0
2019-09-11 11:10:00,121.92,121.95,121.75,121.76,14817.0,98.8093,98.8336,98.6715,98.6796,14817.0
2019-09-11 11:15:00,121.75,121.75,121.51,121.61,13239.0,98.6715,98.6715,98.477,98.5581,13239.0
2019-09-11 11:20:00,121.58,121.68,121.44,121.49,78137.0,98.5338,98.6148,98.4203,98.4608,78137.0
2019-09-11 11:25:00,121.48,121.51,121.22,121.28,27166.0,98.4527,98.477,98.242,98.2906,27166.0
2019-09-11 11:30:00,121.29,121.7,121.29,121.66,29309.0,98.2987,98.631,98.2987,98.5986,29309.0
2019-09-11 11:35:00,121.65,121.67,121.37,121.37,15385.0,98.5905,98.6067,98.3636,98.3636,15385.0
2019-09-11 11:40:00,121.38,121.74,121.38,121.71,13968.0,98.3717,98.6634,98.3717,98.6391,13968.0
2019-09-11 11:45:00,121.71,121.72,121.48,121.48,8252.0,98.6391,98.6472,98.4527,98.4527,8252.0
2019-09-11 11:50:00,121.5,121.6,121.39,121.54,32903.0,98.4689,98.55,98.3798,98.5013,32903.0
2019-09-11 11:55:00,121.56,121.56,121.39,121.5,13273.0,98.5176,98.5176,98.3798,98.4689,13273.0
2019-09-11 12:00:00,121.48,121.61,121.47,121.53,21681.0,98.4527,98.5581,98.4446,98.4932,21681.0
2019-09-11 12:05:00,121.52,121.63,121.5,121.52,13205.0,98.4851,98.5743,98.4689,98.4851,13205.0
2019-09-11 12:10:00,121.53,121.56,121.4,121.48,12324.0,98.4932,98.5176,98.3879,98.4527,12324.0
2019-09-11 12:15:00,121.51,121.51,121.34,121.36,7570.0,98.477,98.477,98.3393,98.3555,7570.0
2019-09-11 12:20:00,121.36,121.45,121.29,121.35,16219.0,98.3555,98.4284,98.2987,98.3474,16219.0
2019-09-11 12:25:00,121.38,121.43,121.31,121.4,13122.0,98.3717,98.4122,98.3149,98.3879,13122.0
2019-09-11 12:30:00,121.39,121.41,121.27,121.28,18481.0,98.3798,98.396,98.2825,98.2906,18481.0
2019-09-11 12:35:00,121.33,121.34,121.21,121.25,15172.0,98.3312,98.3393,98.2339,98.2663,15172.0
2019-09-11 12:40:00,121.26,121.32,121.22,121.29,10600.0,98.2744,98.3231,98.242,98.2987,10600.0
2019-09-11 12:45:00,121.29,121.42,121.28,121.37,10084.0,98.2987,98.4041,98.2906,98.3636,10084.0
2019-09-11 12:50:00,121.35,121.54,121.35,121.54,11477.0,98.3474,98.5013,98.3474,98.5013,11477.0
2019-09-11 12:55:00,121.56,121.68,121.49,121.52,11479.0,98.5176,98.6148,98.4608,98.4851,11479.0
2019-09-11 13:00:00,121.54,121.69,121.5,121.64,10647.0,98.5013,98.6229,98.4689,98.5824,10647.0
2019-09-11 13:05:00,121.65,121.82,121.63,121.8,7673.0,98.5905,98.7283,98.5743,98.7121,7673.0
2019-09-11 13:10:00,121.78,121.85,121.74,121.8,13448.0,98.6959,98.7526,98.6634,98.7121,13448.0
2019-09-11 13:15:00,121.81,121.92,121.81,121.88,6697.0,98.7202,98.8093,98.7202,98.7769,6697.0
2019-09-11 13:20:00,121.89,121.93,121.86,121.93,3058.0,98.785,98.8174,98.7607,98.8174,3058.0
2019-09-11 13:25:00,121.93,122.12,121.93,122.05,14913.0,98.8174,98.9714,98.8174,98.9147,14913.0
2019-09-11 13:30:00,122.06,122.19,122.05,122.16,25803.0,98.9228,99.0281,98.9147,99.0038,25803.0
2019-09-11 13:35:00,122.16,122.3,122.13,122.29,10738.0,99.0038,99.1173,98.9795,99.1092,10738.0
2019-09-11 13:40:00,122.3,122.35,122.12,122.14,12402.0,99.1173,99.1578,98.9714,98.9876,12402.0
2019-09-11 13:45:00,122.22,122.3,122.2,122.26,6119.0,99.0525,99.1173,99.0362,99.0849,6119.0
2019-09-11 13:50:00,122.28,122.33,122.2,122.2,9364.0,99.1011,99.1416,99.0362,99.0362,9364.0
2019-09-11 13:55:00,122.18,122.24,122.09,122.15,6182.0,99.02,99.0687,98.9471,98.9957,6182.0
2019-09-11 14:00:00,122.12,122.15,122.06,122.07,8427.0,98.9714,98.9957,98.9228,98.9309,8427.0
2019-09-11 14:05:00,122.08,122.12,121.9,122.03,12145.0,98.939,98.9714,98.7931,98.8985,12145.0
2019-09-11 14:10:00,122.02,122.04,121.93,121.95,9502.0,98.8904,98.9066,98.8174,98.8336,9502.0
2019-09-11 14:15:00,121.93,122.02,121.88,121.97,7796.0,98.8174,98.8904,98.7769,98.8498,7796.0
2019-09-11 14:20:00,121.98,122.01,121.95,121.97,13157.0,98.8579,98.8823,98.8336,98.8498,13157.0
2019-09-11 14:25:00,121.97,122.12,121.93,121.93,11667.0,98.8498,98.9714,98.8174,98.8174,11667.0
2019-09-11 14:30:00,121.95,122.07,121.93,122.06,13363.0,98.8336,98.9309,98.8174,98.9228,13363.0
2019-09-11 14:35:00,122.06,122.07,121.91,121.96,23764.0,98.9228,98.9309,98.8012,98.8417,23764.0
2019-09-11 14:40:00,121.98,122.03,121.96,122.03,9138.0,98.8579,98.8985,98.8417,98.8985,9138.0
2019-09-11 14:45:00,122.05,122.1,122.0,122.0,15711.0,98.9147,98.9552,98.8742,98.8742,15711.0
2019-09-11 14:50:00,122.02,122.07,121.98,122.04,8583.0,98.8904,98.9309,98.8579,98.9066,8583.0
2019-09-11 14:55:00,122.04,122.17,122.02,122.14,9001.0,98.9066,99.0119,98.8904,98.9876,9001.0
2019-09-11 15:00:00,122.12,122.13,122.08,122.12,7435.0,98.9714,98.9795,98.939,98.9714,7435.0
2019-09-11 15:05:00,122.12,122.17,122.06,122.16,10683.0,98.9714,99.0119,98.9228,99.0038,10683.0
2019-09-11 15:10:00,122.17,122.25,122.17,122.25,9401.0,99.0119,99.0768,99.0119,99.0768,9401.0
2019-09-11 15:15:00,122.26,122.31,122.25,122.28,21374.0,99.0849,99.1254,99.0768,99.1011,21374.0
2019-09-11 15:20:00,122.27,122.33,122.27,122.32,14569.0,99.093,99.1416,99.093,99.1335,14569.0
2019-09-11 15:25:00,122.33,122.43,122.33,122.43,17604.0,99.1416,99.2226,99.1416,99.2226,17604.0
2019-09-11 15:30:00,122.45,122.46,122.39,122.46,18165.0,99.2389,99.247,99.1902,99.247,18165.0
2019-09-11 15:35:00,122.44,122.54,122.38,122.41,24629.0,99.2307,99.3118,99.1821,99.2064,24629.0
2019-09-11 15:40:00,122.4,122.44,122.35,122.36,25619.0,99.1983,99.2307,99.1578,99.1659,25619.0
2019-09-11 15:45:00,122.37,122.5,122.3,122.4,27061.0,99.174,99.2794,99.1173,99.1983,27061.0
2019-09-11 15:50:00,122.4,122.7,122.4,122.68,41604.0,99.1983,99.4415,99.1983,99.4253,41604.0
2019-09-11 15:55:00,122.7,122.9,122.65,122.86,123999.0,99.4415,99.6036,99.4009,99.5711,123999.0
2019-09-12 09:30:00,122.82,123.0,122.52,122.81,33745.0,99.5387,99.6846,99.2956,99.5306,33745.0
2019-09-12 09:35:00,122.91,122.94,122.56,122.84,14170.0,99.6117,99.636,99.328,99.5549,14170.0
2019-09-12 09:40:00,122.87,122.9,122.63,122.7,29211.0,99.5792,99.6036,99.3847,99.4415,29211.0
2019-09-12 09:45:00,122.7,122.7,122.0,122.01,27929.0,99.4415,99.4415,98.8742,98.8823,27929.0
2019-09-12 09:50:00,121.98,122.3,121.81,122.13,20348.0,98.8579,99.1173,98.7202,98.9795,20348.0
2019-09-12 09:55:00,122.09,122.17,121.93,122.1,10262.0,98.9471,99.0119,98.8174,98.9552,10262.0
2019-09-12 10:00:00,122.1,122.12,121.83,122.11,19796.0,98.9552,98.9714,98.7364,98.9633,19796.0
2019-09-12 10:05:00,122.07,122.17,121.98,122.06,9700.0,98.9309,99.0119,98.8579,98.9228,9700.0
2019-09-12 10:10:00,122.06,123.06,121.98,122.52,84037.0,98.9228,99.7332,98.8579,99.2956,84037.0
2019-09-12 10:15:00,122.51,123.4,122.51,122.95,45638.0,99.2875,100.0088,99.2875,99.6441,45638.0
2019-09-12 10:20:00,122.95,123.16,122.92,122.98,20126.0,99.6441,99.8143,99.6198,99.6684,20126.0
2019-09-12 10:25:00,122.96,123.1,122.85,123.06,16580.0,99.6522,99.7656,99.563,99.7332,16580.0
2019-09-12 10:30:00,123.1,123.63,123.08,123.38,57596.0,99.7656,100.1952,99.7494,99.9926,57596.0
2019-09-12 10:35:00,123.31,123.31,123.03,123.2,16777.0,99.9358,99.9358,99.7089,99.8467,16777.0
2019-09-12 10:40:00,123.19,123.22,122.97,123.17,13475.0,99.8386,99.8629,99.6603,99.8224,13475.0
2019-09-12 10:45:00,123.2,123.21,122.82,122.86,15997.0,99.8467,99.8548,99.5387,99.5711,15997.0
2019-09-12 10:50:00,122.9,122.97,122.22,122.24,24585.0,99.6036,99.6603,99.0525,99.0687,24585.0
2019-09-12 10:55:00,122.26,122.46,122.26,122.26,7644.0,99.0849,99.247,99.0849,99.0849,7644.0
2019-09-12 11:00:00,122.23,122.24,122.01,122.13,10400.0,99.0606,99.0687,98.8823,98.9795,10400.0
2019-09-12 11:05:00,122.13,122.31,122.05,122.3,16121.0,98.9795,99.1254,98.9147,99.1173,16121.0
2019-09-12 11:10:00,122.27,122.29,122.06,122.13,14130.0,99.093,99.1092,98.9228,98.9795,14130.0
2019-09-12 11:15:00,122.16,122.36,122.16,122.31,6849.0,99.0038,99.1659,99.0038,99.1254,6849.0
2019-09-12 11:20:00,122.26,122.38,122.2,122.34,14127.0,99.0849,99.1821,99.0362,99.1497,14127.0
2019-09-12 11:25:00,122.33,122.5,122.25,122.41,11034.0,99.1416,99.2794,99.0768,99.2064,11034.0
2019-09-12 11:30:00,122.43,122.53,122.38,122.5,15374.0,99.2226,99.3037,99.1821,99.2794,15374.0
2019-09-12 11:35:00,122.52,122.52,122.31,122.48,7767.0,99.2956,99.2956,99.1254,99.2632,7767.0
2019-09-12 11:40:00,122.49,122.74,122.49,122.68,9093.0,99.2713,99.4739,99.2713,99.4253,9093.0
2019-09-12 11:45:00,122.7,122.78,122.7,122.75,20919.0,99.4415,99.5063,99.4415,99.482,20919.0
2019-09-12 11:50:00,122.75,122.88,122.72,122.73,7959.0,99.482,99.5873,99.4577,99.4658,7959.0
2019-09-12 11:55:00,122.73,122.81,122.65,122.81,8856.0,99.4658,99.5306,99.4009,99.5306,8856.0
2019-09-12 12:00:00,122.76,122.86,122.66,122.75,11124.0,99.4901,99.5711,99.409,99.482,11124.0
2019-09-12 12:05:00,122.75,122.85,122.67,122.73,10979.0,99.482,99.563,99.4172,99.4658,10979.0
2019-09-12 12:10:00,122.73,122.82,122.71,122.81,6524.0,99.4658,99.5387,99.4496,99.5306,6524.0
2019-09-12 12:15:00,122.82,122.88,122.77,122.85,6856.0,99.5387,99.5873,99.4982,99.563,6856.0
2019-09-12 12:20:00,122.87,122.97,122.86,122.87,10528.0,99.5792,99.6603,99.5711,99.5792,10528.0
2019-09-12 12:25:00,122.88,122.95,122.84,122.89,18756.0,99.5873,99.6441,99.5549,99.5954,18756.0
2019-09-12 12:30:00,122.9,123.05,122.86,123.05,9694.0,99.6036,99.7251,99.5711,99.7251,9694.0
2019-09-12 12:35:00,123.02,123.04,122.95,122.95,9924.0,99.7008,99.717,99.6441,99.6441,9924.0
2019-09-12 12:40:00,122.96,122.98,122.84,122.89,8819.0,99.6522,99.6684,99.5549,99.5954,8819.0
2019-09-12 12:45:00,122.9,122.95,122.86,122.9,8682.0,99.6036,99.6441,99.5711,99.6036,8682.0
2019-09-12 12:50:00,122.88,123.01,122.83,122.96,16286.0,99.5873,99.6927,99.5468,99.6522,16286.0
2019-09-12 12:55:00,122.97,123.04,122.97,123.04,4743.0,99.6603,99.717,99.6603,99.717,4743.0
2019-09-12 13:00:00,123.06,123.21,123.0,123.07,15740.0,99.7332,99.8548,99.6846,99.7413,15740.0
2019-09-12 13:05:00,123.09,123.2,122.98,123.03,10009.0,99.7575,99.8467,99.6684,99.7089,10009.0
2019-09-12 13:10:00,123.02,123.07,122.96,122.97,6092.0,99.7008,99.7413,99.6522,99.6603,6092.0
2019-09-12 13:15:00,122.98,122.98,122.91,122.91,4369.0,99.6684,99.6684,99.6117,99.6117,4369.0
2019-09-12 13:20:00,122.88,122.91,122.83,122.84,4464.0,99.5873,99.6117,99.5468,99.5549,4464.0
2019-09-12 13:25:00,122.84,122.86,122.75,122.86,26413.0,99.5549,99.5711,99.482,99.5711,26413.0
2019-09-12 13:30:00,122.86,122.99,122.85,122.94,6716.0,99.5711,99.6765,99.563,99.636,6716.0
2019-09-12 13:35:00,122.97,122.98,122.82,122.87,6364.0,99.6603,99.6684,99.5387,99.5792,6364.0
2019-09-12 13:40:00,122.87,122.97,122.82,122.91,14666.0,99.5792,99.6603,99.5387,99.6117,14666.0
2019-09-12 13:45:00,122.89,122.89,122.76,122.78,11366.0,99.5954,99.5954,99.4901,99.5063,11366.0
2019-09-12 13:50:00,122.78,122.83,122.72,122.72,13586.0,99.5063,99.5468,99.4577,99.4577,13586.0
2019-09-12 13:55:00,122.71,122.73,122.6,122.64,15081.0,99.4496,99.4658,99.3604,99.3928,15081.0
2019-09-12 14:00:00,122.67,122.67,122.52,122.57,6685.0,99.4172,99.4172,99.2956,99.3361,6685.0
2019-09-12 14:05:00,122.57,122.59,122.38,122.49,8785.0,99.3361,99.3523,99.1821,99.2713,8785.0
2019-09-12 14:10:00,122.5,122.55,122.47,122.52,7329.0,99.2794,99.3199,99.2551,99.2956,7329.0
2019-09-12 14:15:00,122.53,122.62,122.53,122.61,8344.0,99.3037,99.3766,99.3037,99.3685,8344.0
2019-09-12 14:20:00,122.6,122.62,122.49,122.55,8981.0,99.3604,99.3766,99.2713,99.3199,8981.0
2019-09-12 14:25:00,122.55,122.6,122.51,122.54,13064.0,99.3199,99.3604,99.2875,99.3118,13064.0
2019-09-12 14:30:00,122.52,122.63,122.47,122.61,14663.0,99.2956,99.3847,99.2551,99.3685,14663.0
2019-09-12 14:35:00,122.58,122.75,122.57,122.74,9995.0,99.3442,99.482,99.3361,99.4739,9995.0
2019-09-12 14:40:00,122.77,122.91,122.73,122.78,13712.0,99.4982,99.6117,99.4658,99.5063,13712.0
2019-09-12 14:45:00,122.78,122.83,122.75,122.81,5860.0,99.5063,99.5468,99.482,99.5306,5860.0
2019-09-12 14:50:00,122.81,122.86,122.8,122.86,7860.0,99.5306,99.5711,99.5225,99.5711,7860.0
2019-09-12 14:55:00,122.87,122.91,122.78,122.79,10130.0,99.5792,99.6117,99.5063,99.5144,10130.0
2019-09-12 15:00:00,122.8,122.8,122.69,122.71,13601.0,99.5225,99.5225,99.4334,99.4496,13601.0
2019-09-12 15:05:00,122.71,122.72,122.55,122.6,8685.0,99.4496,99.4577,99.3199,99.3604,8685.0
2019-09-12 15:10:00,122.6,122.62,122.57,122.59,6821.0,99.3604,99.3766,99.3361,99.3523,6821.0
2019-09-12 15:15:00,122.61,122.66,122.59,122.63,10138.0,99.3685,99.409,99.3523,99.3847,10138.0
2019-09-12 15:20:00,122.64,122.69,122.63,122.66,16893.0,99.3928,99.4334,99.3847,99.409,16893.0
2019-09-12 15:25:00,122.66,122.74,122.64,122.66,17674.0,99.409,99.4739,99.3928,99.409,17674.0
2019-09-12 15:30:00,122.67,122.74,122.6,122.68,10148.0,99.4172,99.4739,99.3604,99.4253,10148.0
2019-09-12 15:35:00,122.67,122.68,122.6,122.62,24000.0,99.4172,99.4253,99.3604,99.3766,24000.0
2019-09-12 15:40:00,122.61,122.67,122.49,122.64,64861.0,99.3685,99.4172,99.2713,99.3928,64861.0
2019-09-12 15:45:00,122.64,122.64,122.57,122.57,26910.0,99.3928,99.3928,99.3361,99.3361,26910.0
2019-09-12 15:50:00,122.55,122.67,122.51,122.66,30012.0,99.3199,99.4172,99.2875,99.409,30012.0
2019-09-12 15:55:00,122.64,122.72,122.5,122.54,62552.0,99.3928,99.4577,99.2794,99.3118,62552.0
2019-09-13 09:30:00,123.19,123.45,122.96,123.0,39469.0,99.8386,100.0493,99.6522,99.6846,39469.0
2019-09-13 09:35:00,122.96,123.29,122.96,123.08,15973.0,99.6522,99.9196,99.6522,99.7494,15973.0
2019-09-13 09:40:00,123.17,123.17,122.43,122.43,16782.0,99.8224,99.8224,99.2226,99.2226,16782.0
2019-09-13 09:45:00,122.4,122.75,122.4,122.68,17507.0,99.1983,99.482,99.1983,99.4253,17507.0
2019-09-13 09:50:00,122.68,122.98,122.64,122.92,15713.0,99.4253,99.6684,99.3928,99.6198,15713.0
2019-09-13 09:55:00,122.93,123.04,122.64,122.8,15888.0,99.6279,99.717,99.3928,99.5225,15888.0
2019-09-13 10:00:00,122.81,122.94,122.6,122.82,13775.0,99.5306,99.636,99.3604,99.5387,13775.0
2019-09-13 10:05:00,122.83,122.99,122.69,122.8,9185.0,99.5468,99.6765,99.4334,99.5225,9185.0
2019-09-13 10:10:00,122.76,122.98,122.56,122.56,15497.0,99.4901,99.6684,99.328,99.328,15497.0
2019-09-13 10:15:00,122.54,122.67,122.48,122.67,13622.0,99.3118,99.4172,99.2632,99.4172,13622.0
2019-09-13 10:20:00,122.67,122.9,122.6,122.65,15292.0,99.4172,99.6036,99.3604,99.4009,15292.0
2019-09-13 10:25:00,122.62,122.85,122.49,122.49,15361.0,99.3766,99.563,99.2713,99.2713,15361.0
2019-09-13 10:30:00,122.52,122.7,122.41,122.64,14049.0,99.2956,99.4415,99.2064,99.3928,14049.0
2019-09-13 10:35:00,122.65,122.73,122.52,122.55,16335.0,99.4009,99.4658,99.2956,99.3199,16335.0
2019-09-13 10:40:00,122.55,122.56,122.48,122.5,10654.0,99.3199,99.328,99.2632,99.2794,10654.0
2019-09-13 10:45:00,122.54,122.6,122.39,122.42,12001.0,99.3118,99.3604,99.1902,99.2145,12001.0
2019-09-13 10:50:00,122.45,122.6,122.37,122.51,9564.0,99.2389,99.3604,99.174,99.2875,9564.0
2019-09-13 10:55:00,122.53,122.55,122.39,122.5,12234.0,99.3037,99.3199,99.1902,99.2794,12234.0
2019-09-13 11:00:00,122.54,122.55,122.39,122.44,18970.0,99.3118,99.3199,99.1902,99.2307,18970.0
2019-09-13 11:05:00,122.47,122.67,122.46,122.66,19023.0,99.2551,99.4172,99.247,99.409,19023.0
2019-09-13 11:10:00,122.63,122.64,122.51,122.54,7613.0,99.3847,99.3928,99.2875,99.3118,7613.0
2019-09-13 11:15:00,122.53,122.6,122.42,122.6,12156.0,99.3037,99.3604,99.2145,99.3604,12156.0
2019-09-13 11:20:00,122.64,122.87,122.64,122.69,19501.0,99.3928,99.5792,99.3928,99.4334,19501.0
2019-09-13 11:25:00,122.71,122.73,122.44,122.56,21524.0,99.4496,99.4658,99.2307,99.328,21524.0
2019-09-13 11:30:00,122.56,122.63,122.47,122.55,17024.0,99.328,99.3847,99.2551,99.3199,17024.0
2019-09-13 11:35:00,122.56,122.62,122.47,122.48,8759.0,99.328,99.3766,99.2551,99.2632,8759.0
2019-09-13 11:40:00,122.44,122.51,122.35,122.5,18579.0,99.2307,99.2875,99.1578,99.2794,18579.0
2019-09-13 11:45:00,122.49,122.5,122.36,122.46,10798.0,99.2713,99.2794,99.1659,99.247,10798.0
2019-09-13 11:50:00,122.51,122.76,122.49,122.73,37230.0,99.2875,99.4901,99.2713,99.4658,37230.0
2019-09-13 11:55:00,122.73,122.88,122.71,122.74,5943.0,99.4658,99.5873,99.4496,99.4739,5943.0
2019-09-13 12:00:00,122.69,122.73,122.5,122.55,19272.0,99.4334,99.4658,99.2794,99.3199,19272.0
2019-09-13 12:05:00,122.59,122.61,122.52,122.53,35514.0,99.3523,99.3685,99.2956,99.3037,35514.0
2019-09-13 12:10:00,122.52,122.53,122.44,122.5,11597.0,99.2956,99.3037,99.2307,99.2794,11597.0
2019-09-13 12:15:00,122.53,122.56,122.46,122.53,15407.0,99.3037,99.328,99.247,99.3037,15407.0
2019-09-13 12:20:00,122.51,122.55,122.33,122.34,18378.0,99.2875,99.3199,99.1416,99.1497,18378.0
2019-09-13 12:25:00,122.35,122.47,122.34,122.46,26998.0,99.1578,99.2551,99.1497,99.247,26998.0
2019-09-13 12:30:00,122.47,122.75,122.44,122.75,53949.0,99.2551,99.482,99.2307,99.482,53949.0
2019-09-13 12:35:00,122.73,122.85,122.72,122.84,26802.0,99.4658,99.563,99.4577,99.5549,26802.0
2019-09-13 12:40:00,122.87,122.93,122.83,122.83,28773.0,99.5792,99.6279,99.5468,99.5468,28773.0
2019-09-13 12:45:00,122.83,122.87,122.8,122.81,13739.0,99.5468,99.5792,99.5225,99.5306,13739.0
2019-09-13 12:50:00,122.84,122.95,122.81,122.92,31299.0,99.5549,99.6441,99.5306,99.6198,31299.0
2019-09-13 12:55:00,122.89,122.99,122.89,122.97,7627.0,99.5954,99.6765,99.5954,99.6603,7627.0
2019-09-13 13:00:00,122.98,123.1,122.97,123.04,20545.0,99.6684,99.7656,99.6603,99.717,20545.0
2019-09-13 13:05:00,123.05,123.06,122.83,122.96,32919.0,99.7251,99.7332,99.5468,99.6522,32919.0
2019-09-13 13:10:00,122.95,123.04,122.88,123.0,99642.0,99.6441,99.717,99.5873,99.6846,99642.0
2019-09-13 13:15:00,122.98,123.0,122.77,122.84,55437.0,99.6684,99.6846,99.4982,99.5549,55437.0
2019-09-13 13:20:00,122.84,122.88,122.79,122.84,18899.0,99.5549,99.5873,99.5144,99.5549,18899.0
2019-09-13 13:25:00,122.85,122.92,122.84,122.89,11725.0,99.563,99.6198,99.5549,99.5954,11725.0
2019-09-13 13:30:00,122.88,122.94,122.87,122.89,11528.0,99.5873,99.636,99.5792,99.5954,11528.0
2019-09-13 13:35:00,122.89,122.93,122.67,122.68,60139.0,99.5954,99.6279,99.4172,99.4253,60139.0
2019-09-13 13:40:00,122.66,122.77,122.62,122.72,20926.0,99.409,99.4982,99.3766,99.4577,20926.0
2019-09-13 13:45:00,122.7,122.82,122.7,122.8,24323.0,99.4415,99.5387,99.4415,99.5225,24323.0
2019-09-13 13:50:00,122.82,122.84,122.77,122.81,39367.0,99.5387,99.5549,99.4982,99.5306,39367.0
2019-09-13 13:55:00,122.81,122.85,122.78,122.8,19225.0,99.5306,99.563,99.5063,99.5225,19225.0
2019-09-13 14:00:00,122.81,123.08,122.81,123.08,22378.0,99.5306,99.7494,99.5306,99.7494,22378.0
2019-09-13 14:05:00,123.09,123.15,123.08,123.14,17805.0,99.7575,99.8062,99.7494,99.7981,17805.0
2019-09-13 14:10:00,123.14,123.14,123.05,123.07,16682.0,99.7981,99.7981,99.7251,99.7413,16682.0
2019-09-13 14:15:00,123.06,123.07,122.89,122.93,16670.0,99.7332,99.7413,99.5954,99.6279,16670.0
2019-09-13 14:20:00,122.92,122.98,122.88,122.9,16534.0,99.6198,99.6684,99.5873,99.6036,16534.0
2019-09-13 14:25:00,122.9,122.92,122.86,122.9,13370.0,99.6036,99.6198,99.5711,99.6036,13370.0
2019-09-13 14:30:00,122.92,122.98,122.9,122.91,18860.0,99.6198,99.6684,99.6036,99.6117,18860.0
2019-09-13 14:35:00,122.91,122.91,122.77,122.77,14242.0,99.6117,99.6117,99.4982,99.4982,14242.0
2019-09-13 14:40:00,122.8,122.8,122.73,122.75,12753.0,99.5225,99.5225,99.4658,99.482,12753.0
2019-09-13 14:45:00,122.76,122.76,122.69,122.72,9555.0,99.4901,99.4901,99.4334,99.4577,9555.0
2019-09-13 14:50:00,122.7,122.7,122.61,122.62,10456.0,99.4415,99.4415,99.3685,99.3766,10456.0
2019-09-13 14:55:00,122.63,122.65,122.58,122.61,19013.0,99.3847,99.4009,99.3442,99.3685,19013.0
2019-09-13 15:00:00,122.61,122.69,122.58,122.64,30085.0,99.3685,99.4334,99.3442,99.3928,30085.0
2019-09-13 15:05:00,122.64,122.66,122.6,122.62,21712.0,99.3928,99.409,99.3604,99.3766,21712.0
2019-09-13 15:10:00,122.62,122.82,122.6,122.81,24832.0,99.3766,99.5387,99.3604,99.5306,24832.0
2019-09-13 15:15:00,122.8,122.84,122.78,122.8,25256.0,99.5225,99.5549,99.5063,99.5225,25256.0
2019-09-13 15:20:00,122.8,122.81,122.67,122.72,13495.0,99.5225,99.5306,99.4172,99.4577,13495.0
2019-09-13 15:25:00,122.72,122.74,122.68,122.71,16246.0,99.4577,99.4739,99.4253,99.4496,16246.0
2019-09-13 15:30:00,122.72,122.74,122.68,122.71,25284.0,99.4577,99.4739,99.4253,99.4496,25284.0
2019-09-13 15:35:00,122.72,122.79,122.68,122.7,18662.0,99.4577,99.5144,99.4253,99.4415,18662.0
2019-09-13 15:40:00,122.7,122.75,122.6,122.72,39614.0,99.4415,99.482,99.3604,99.4577,39614.0
2019-09-13 15:45:00,122.73,122.79,122.56,122.66,41377.0,99.4658,99.5144,99.328,99.409,41377.0
2019-09-13 15:50:00,122.66,122.72,122.54,122.61,41309.0,99.409,99.4577,99.3118,99.3685,41309.0
2019-09-13 15:55:00,122.62,122.7,122.51,122.67,110130.0,99.3766,99.4415,99.2875,99.4172,110130.0
2019-09-16 09:30:00,122.06,122.49,121.54,122.49,34715.0,98.9228,99.2713,98.5013,99.2713,34715.0
2019-09-16 09:35:00,122.54,122.58,122.05,122.33,10318.0,99.3118,99.3442,98.9147,99.1416,10318.0
2019-09-16 09:40:00,122.42,122.54,122.14,122.43,26035.0,99.2145,99.3118,98.9876,99.2226,26035.0
2019-09-16 09:45:00,122.46,122.65,122.41,122.5,15289.0,99.247,99.4009,99.2064,99.2794,15289.0
2019-09-16 09:50:00,122.5,122.81,122.46,122.61,22904.0,99.2794,99.5306,99.247,99.3685,22904.0
2019-09-16 09:55:00,122.62,122.7,122.56,122.62,15592.0,99.3766,99.4415,99.328,99.3766,15592.0
2019-09-16 10:00:00,122.61,122.9,122.6,122.89,15982.0,99.3685,99.6036,99.3604,99.5954,15982.0
2019-09-16 10:05:00,122.87,122.87,122.69,122.72,13716.0,99.5792,99.5792,99.4334,99.4577,13716.0
2019-09-16 10:10:00,122.73,122.89,122.72,122.86,27981.0,99.4658,99.5954,99.4577,99.5711,27981.0
2019-09-16 10:15:00,122.87,122.96,122.78,122.78,16767.0,99.5792,99.6522,99.5063,99.5063,16767.0
2019-09-16 10:20:00,122.78,122.85,122.65,122.73,16348.0,99.5063,99.563,99.4009,99.4658,16348.0
2019-09-16 10:25:00,122.73,122.86,122.45,122.47,30969.0,99.4658,99.5711,99.2389,99.2551,30969.0
2019-09-16 10:30:00,122.44,122.72,122.44,122.63,12052.0,99.2307,99.4577,99.2307,99.3847,12052.0
2019-09-16 10:35:00,122.68,122.68,122.44,122.6,21947.0,99.4253,99.4253,99.2307,99.3604,21947.0
2019-09-16 10:40:00,122.59,122.68,122.52,122.65,18005.0,99.3523,99.4253,99.2956,99.4009,18005.0
2019-09-16 10:45:00,122.68,122.75,122.63,122.71,9229.0,99.4253,99.482,99.3847,99.4496,9229.0
2019-09-16 10:50:00,122.7,122.8,122.69,122.74,36551.0,99.4415,99.5225,99.4334,99.4739,36551.0
2019-09-16 10:55:00,122.75,122.82,122.7,122.75,13200.0,99.482,99.5387,99.4415,99.482,13200.0
2019-09-16 11:00:00,122.77,122.8,122.71,122.75,11360.0,99.4982,99.5225,99.4496,99.482,11360.0
2019-09-16 11:05:00,122.75,122.8,122.65,122.66,9322.0,99.482,99.5225,99.4009,99.409,9322.0
2019-09-16 11:10:00,122.71,122.75,122.6,122.7,13036.0,99.4496,99.482,99.3604,99.4415,13036.0
2019-09-16 11:15:00,122.7,122.72,122.49,122.49,5377.0,99.4415,99.4577,99.2713,99.2713,5377.0
2019-09-16 11:20:00,122.49,122.52,122.19,122.23,12198.0,99.2713,99.2956,99.0281,99.0606,12198.0
2019-09-16 11:25:00,122.23,122.29,122.14,122.18,12398.0,99.0606,99.1092,98.9876,99.02,12398.0
2019-09-16 11:30:00,122.15,122.33,122.14,122.18,12050.0,98.9957,99.1416,98.9876,99.02,12050.0
2019-09-16 11:35:00,122.18,122.25,122.04,122.06,11358.0,99.02,99.0768,98.9066,98.9228,11358.0
2019-09-16 11:40:00,122.04,122.09,121.86,121.91,13616.0,98.9066,98.9471,98.7607,98.8012,13616.0
2019-09-16 11:45:00,121.89,121.94,121.81,121.82,9653.0,98.785,98.8255,98.7202,98.7283,9653.0
2019-09-16 11:50:00,121.83,121.88,121.74,121.86,15341.0,98.7364,98.7769,98.6634,98.7607,15341.0
2019-09-16 11:55:00,121.86,121.86,121.59,121.69,26590.0,98.7607,98.7607,98.5419,98.6229,26590.0
2019-09-16 12:00:00,121.67,121.77,121.6,121.71,4873.0,98.6067,98.6878,98.55,98.6391,4873.0
2019-09-16 12:05:00,121.72,121.75,121.56,121.65,7964.0,98.6472,98.6715,98.5176,98.5905,7964.0
2019-09-16 12:10:00,121.64,121.8,121.63,121.8,4007.0,98.5824,98.7121,98.5743,98.7121,4007.0
2019-09-16 12:15:00,121.75,121.89,121.4,121.66,54039.0,98.6715,98.785,98.3879,98.5986,54039.0
2019-09-16 12:20:00,121.65,121.71,121.58,121.71,6677.0,98.5905,98.6391,98.5338,98.6391,6677.0
2019-09-16 12:25:00,121.71,121.91,121.66,121.9,8774.0,98.6391,98.8012,98.5986,98.7931,8774.0
2019-09-16 12:30:00,121.87,121.99,121.87,121.96,4906.0,98.7688,98.866,98.7688,98.8417,4906.0
2019-09-16 12:35:00,121.94,121.99,121.89,121.95,6422.0,98.8255,98.866,98.785,98.8336,6422.0
2019-09-16 12:40:00,121.95,121.97,121.85,121.91,3859.0,98.8336,98.8498,98.7526,98.8012,3859.0
2019-09-16 12:45:00,121.93,122.05,121.92,122.03,5957.0,98.8174,98.9147,98.8093,98.8985,5957.0
2019-09-16 12:50:00,122.05,122.24,122.04,122.19,10558.0,98.9147,99.0687,98.9066,99.0281,10558.0
2019-09-16 12:55:00,122.18,122.31,122.17,122.26,10686.0,99.02,99.1254,99.0119,99.0849,10686.0
2019-09-16 13:00:00,122.24,122.27,122.21,122.26,5775.0,99.0687,99.093,99.0443,99.0849,5775.0
2019-09-16 13:05:00,122.29,122.31,122.19,122.21,7751.0,99.1092,99.1254,99.0281,99.0443,7751.0
2019-09-16 13:10:00,122.2,122.24,122.17,122.19,6381.0,99.0362,99.0687,99.0119,99.0281,6381.0
2019-09-16 13:15:00,122.19,122.21,122.07,122.07,8910.0,99.0281,99.0443,98.9309,98.9309,8910.0
2019-09-16 13:20:00,122.09,122.12,122.06,122.06,6867.0,98.9471,98.9714,98.9228,98.9228,6867.0
2019-09-16 13:25:00,122.06,122.09,122.01,122.03,10180.0,98.9228,98.9471,98.8823,98.8985,10180.0
2019-09-16 13:30:00,122.05,122.11,122.02,122.03,11013.0,98.9147,98.9633,98.8904,98.8985,11013.0
2019-09-16 13:35:00,122.01,122.09,121.96,122.0,22537.0,98.8823,98.9471,98.8417,98.8742,22537.0
2019-09-16 13:40:00,122.0,122.0,121.87,121.87,12343.0,98.8742,98.8742,98.7688,98.7688,12343.0
2019-09-16 13:45:00,121.89,121.93,121.84,121.84,20130.0,98.785,98.8174,98.7445,98.7445,20130.0
2019-09-16 13:50:00,121.83,121.83,121.71,121.78,9052.0,98.7364,98.7364,98.6391,98.6959,9052.0
2019-09-16 13:55:00,121.78,121.8,121.73,121.73,11070.0,98.6959,98.7121,98.6553,98.6553,11070.0
2019-09-16 14:00:00,121.74,121.82,121.73,121.78,13311.0,98.6634,98.7283,98.6553,98.6959,13311.0
2019-09-16 14:05:00,121.77,121.77,121.61,121.62,12715.0,98.6878,98.6878,98.5581,98.5662,12715.0
2019-09-16 14:10:00,121.61,121.63,121.5,121.52,19225.0,98.5581,98.5743,98.4689,98.4851,19225.0
2019-09-16 14:15:00,121.5,121.57,121.46,121.55,16441.0,98.4689,98.5257,98.4365,98.5095,16441.0
2019-09-16 14:20:00,121.57,121.73,121.53,121.68,75153.0,98.5257,98.6553,98.4932,98.6148,75153.0
2019-09-16 14:25:00,121.69,121.88,121.68,121.88,10926.0,98.6229,98.7769,98.6148,98.7769,10926.0
2019-09-16 14:30:00,121.86,121.87,121.75,121.8,13192.0,98.7607,98.7688,98.6715,98.7121,13192.0
2019-09-16 14:35:00,121.81,121.89,121.79,121.84,8668.0,98.7202,98.785,98.704,98.7445,8668.0
2019-09-16 14:40:00,121.85,121.91,121.83,121.85,10622.0,98.7526,98.8012,98.7364,98.7526,10622.0
2019-09-16 14:45:00,121.84,121.87,121.78,121.87,9301.0,98.7445,98.7688,98.6959,98.7688,9301.0
2019-09-16 14:50:00,121.88,122.01,121.86,122.01,17115.0,98.7769,98.8823,98.7607,98.8823,17115.0
2019-09-16 14:55:00,121.99,122.0,121.86,121.91,7996.0,98.866,98.8742,98.7607,98.8012,7996.0
2019-09-16 15:00:00,121.9,121.98,121.89,121.97,18114.0,98.7931,98.8579,98.785,98.8498,18114.0
2019-09-16 15:05:00,121.96,122.01,121.93,122.01,20647.0,98.8417,98.8823,98.8174,98.8823,20647.0
2019-09-16 15:10:00,122.02,122.19,121.98,122.19,21394.0,98.8904,99.0281,98.8579,99.0281,21394.0
2019-09-16 15:15:00,122.18,122.24,122.15,122.2,23141.0,99.02,99.0687,98.9957,99.0362,23141.0
2019-09-16 15:20:00,122.21,122.25,122.15,122.24,17278.0,99.0443,99.0768,98.9957,99.0687,17278.0
2019-09-16 15:25:00,122.23,122.26,122.17,122.2,22172.0,99.0606,99.0849,99.0119,99.0362,22172.0
2019-09-16 15:30:00,122.2,122.3,122.15,122.3,39081.0,99.0362,99.1173,98.9957,99.1173,39081.0
2019-09-16 15:35:00,122.3,122.48,122.29,122.37,35901.0,99.1173,99.2632,99.1092,99.174,35901.0
2019-09-16 15:40:00,122.37,122.43,122.25,122.43,37004.0,99.174,99.2226,99.0768,99.2226,37004.0
2019-09-16 15:45:00,122.43,122.48,122.32,122.33,40361.0,99.2226,99.2632,99.1335,99.1416,40361.0
2019-09-16 15:50:00,122.33,122.61,122.33,122.61,76432.0,99.1416,99.3685,99.1416,99.3685,76432.0
2019-09-16 15:55:00,122.62,122.75,122.57,122.57,134836.0,99.3766,99.482,99.3361,99.3361,134836.0
2019-09-17 09:30:00,121.72,122.21,121.61,122.11,57910.0,98.6472,99.0443,98.5581,98.9633,57910.0
2019-09-17 09:35:00,121.98,122.12,121.78,122.09,14287.0,98.8579,98.9714,98.6959,98.9471,14287.0
2019-09-17 09:40:00,122.14,122.22,121.52,121.52,15208.0,98.9876,99.0525,98.4851,98.4851,15208.0
2019-09-17 09:45:00,121.5,121.55,121.23,121.55,29122.0,98.4689,98.5095,98.2501,98.5095,29122.0
2019-09-17 09:50:00,121.5,121.72,121.34,121.47,31545.0,98.4689,98.6472,98.3393,98.4446,31545.0
2019-09-17 09:55:00,121.53,121.72,121.49,121.5,12130.0,98.4932,98.6472,98.4608,98.4689,12130.0
2019-09-17 10:00:00,121.56,121.66,121.45,121.47,37971.0,98.5176,98.5986,98.4284,98.4446,37971.0
2019-09-17 10:05:00,121.39,121.47,121.22,121.26,23268.0,98.3798,98.4446,98.242,98.2744,23268.0
2019-09-17 10:10:00,121.27,121.32,121.15,121.25,9183.0,98.2825,98.3231,98.1853,98.2663,9183.0
2019-09-17 10:15:00,121.25,121.59,121.15,121.59,12915.0,98.2663,98.5419,98.1853,98.5419,12915.0
2019-09-17 10:20:00,121.57,121.58,121.27,121.34,7696.0,98.5257,98.5338,98.2825,98.3393,7696.0
2019-09-17 10:25:00,121.37,121.4,121.25,121.35,15615.0,98.3636,98.3879,98.2663,98.3474,15615.0
2019-09-17 10:30:00,121.36,121.48,121.31,121.48,10441.0,98.3555,98.4527,98.3149,98.4527,10441.0
2019-09-17 10:35:00,121.48,121.48,121.33,121.39,7888.0,98.4527,98.4527,98.3312,98.3798,7888.0
2019-09-17 10:40:00,121.39,121.45,121.27,121.28,8294.0,98.3798,98.4284,98.2825,98.2906,8294.0
2019-09-17 10:45:00,121.27,121.46,121.26,121.33,8561.0,98.2825,98.4365,98.2744,98.3312,8561.0
2019-09-17 10:50:00,121.33,121.36,121.25,121.35,4018.0,98.3312,98.3555,98.2663,98.3474,4018.0
2019-09-17 10:55:00,121.34,121.35,121.25,121.28,12534.0,98.3393,98.3474,98.2663,98.2906,12534.0
2019-09-17 11:00:00,121.3,121.37,121.28,121.3,18071.0,98.3068,98.3636,98.2906,98.3068,18071.0
2019-09-17 11:05:00,121.27,121.35,121.27,121.32,8511.0,98.2825,98.3474,98.2825,98.3231,8511.0
2019-09-17 11:10:00,121.3,121.38,121.22,121.34,10026.0,98.3068,98.3717,98.242,98.3393,10026.0
2019-09-17 11:15:00,121.31,121.5,121.3,121.39,11954.0,98.3149,98.4689,98.3068,98.3798,11954.0
2019-09-17 11:20:00,121.39,121.75,121.39,121.63,9931.0,98.3798,98.6715,98.3798,98.5743,9931.0
2019-09-17 11:25:00,121.62,121.63,121.36,121.42,20814.0,98.5662,98.5743,98.3555,98.4041,20814.0
2019-09-17 11:30:00,121.41,121.47,121.32,121.39,13439.0,98.396,98.4446,98.3231,98.3798,13439.0
2019-09-17 11:35:00,121.39,121.43,121.36,121.43,9196.0,98.3798,98.4122,98.3555,98.4122,9196.0
2019-09-17 11:40:00,121.43,121.51,121.34,121.42,11568.0,98.4122,98.477,98.3393,98.4041,11568.0
2019-09-17 11:45:00,121.37,121.44,121.35,121.37,8211.0,98.3636,98.4203,98.3474,98.3636,8211.0
2019-09-17 11:50:00,121.35,121.41,121.32,121.36,8503.0,98.3474,98.396,98.3231,98.3555,8503.0
2019-09-17 11:55:00,121.31,121.36,121.28,121.36,8243.0,98.3149,98.3555,98.2906,98.3555,8243.0
2019-09-17 12:00:00,121.38,121.38,121.25,121.28,8370.0,98.3717,98.3717,98.2663,98.2906,8370.0
2019-09-17 12:05:00,121.28,121.33,121.23,121.28,6058.0,98.2906,98.3312,98.2501,98.2906,6058.0
2019-09-17 12:10:00,121.25,121.32,121.25,121.29,6035.0,98.2663,98.3231,98.2663,98.2987,6035.0
2019-09-17 12:15:00,121.27,121.3,121.25,121.27,4668.0,98.2825,98.3068,98.2663,98.2825,4668.0
2019-09-17 12:20:00,121.25,121.26,121.11,121.13,6603.0,98.2663,98.2744,98.1529,98.1691,6603.0
2019-09-17 12:25:00,121.13,121.19,121.09,121.19,8228.0,98.1691,98.2177,98.1366,98.2177,8228.0
2019-09-17 12:30:00,121.18,121.21,121.11,121.17,5746.0,98.2096,98.2339,98.1529,98.2015,5746.0
2019-09-17 12:35:00,121.18,121.19,121.09,121.12,5527.0,98.2096,98.2177,98.1366,98.161,5527.0
2019-09-17 12:40:00,121.14,121.25,121.12,121.18,10961.0,98.1772,98.2663,98.161,98.2096,10961.0
2019-09-17 12:45:00,121.19,121.21,121.15,121.17,8043.0,98.2177,98.2339,98.1853,98.2015,8043.0
2019-09-17 12:50:00,121.18,121.18,121.13,121.13,5683.0,98.2096,98.2096,98.1691,98.1691,5683.0
2019-09-17 12:55:00,121.13,121.15,121.06,121.09,9602.0,98.1691,98.1853,98.1123,98.1366,9602.0
2019-09-17 13:00:00,121.06,121.16,121.06,121.16,8436.0,98.1123,98.1934,98.1123,98.1934,8436.0
2019-09-17 13:05:00,121.15,121.29,121.15,121.29,11147.0,98.1853,98.2987,98.1853,98.2987,11147.0
2019-09-17 13:10:00,121.28,121.4,121.28,121.4,5879.0,98.2906,98.3879,98.2906,98.3879,5879.0
2019-09-17 13:15:00,121.39,121.42,121.35,121.42,14012.0,98.3798,98.4041,98.3474,98.4041,14012.0
2019-09-17 13:20:00,121.43,121.53,121.36,121.47,13834.0,98.4122,98.4932,98.3555,98.4446,13834.0
2019-09-17 13:25:00,121.47,121.5,121.46,121.49,8577.0,98.4446,98.4689,98.4365,98.4608,8577.0
2019-09-17 13:30:00,121.49,121.54,121.45,121.47,13350.0,98.4608,98.5013,98.4284,98.4446,13350.0
2019-09-17 13:35:00,121.48,121.74,121.48,121.71,28907.0,98.4527,98.6634,98.4527,98.6391,28907.0
2019-09-17 13:40:00,121.72,121.79,121.68,121.69,15998.0,98.6472,98.704,98.6148,98.6229,15998.0
2019-09-17 13:45:00,121.68,121.72,121.59,121.6,28521.0,98.6148,98.6472,98.5419,98.55,28521.0
2019-09-17 13:50:00,121.59,121.69,121.57,121.66,14310.0,98.5419,98.6229,98.5257,98.5986,14310.0
2019-09-17 13:55:00,121.66,121.79,121.52,121.65,20211.0,98.5986,98.704,98.4851,98.5905,20211.0
2019-09-17 14:00:00,121.71,121.81,121.69,121.74,12496.0,98.6391,98.7202,98.6229,98.6634,12496.0
2019-09-17 14:05:00,121.74,121.83,121.74,121.83,10890.0,98.6634,98.7364,98.6634,98.7364,10890.0
2019-09-17 14:10:00,121.83,121.94,121.83,121.94,11060.0,98.7364,98.8255,98.7364,98.8255,11060.0
2019-09-17 14:15:00,121.94,122.14,121.92,122.12,13587.0,98.8255,98.9876,98.8093,98.9714,13587.0
2019-09-17 14:20:00,122.14,122.14,122.07,122.09,5000.0,98.9876,98.9876,98.9309,98.9471,5000.0
2019-09-17 14:25:00,122.1,122.1,122.0,122.05,17311.0,98.9552,98.9552,98.8742,98.9147,17311.0
2019-09-17 14:30:00,122.05,122.1,121.99,122.09,13172.0,98.9147,98.9552,98.866,98.9471,13172.0
2019-09-17 14:35:00,122.1,122.12,122.02,122.05,10528.0,98.9552,98.9714,98.8904,98.9147,10528.0
2019-09-17 14:40:00,122.07,122.13,122.06,122.11,10366.0,98.9309,98.9795,98.9228,98.9633,10366.0
2019-09-17 14:45:00,122.11,122.12,122.01,122.07,10131.0,98.9633,98.9714,98.8823,98.9309,10131.0
2019-09-17 14:50:00,122.07,122.16,121.94,122.0,17237.0,98.9309,99.0038,98.8255,98.8742,17237.0
2019-09-17 14:55:00,121.96,122.03,121.85,122.03,11169.0,98.8417,98.8985,98.7526,98.8985,11169.0
2019-09-17 15:00:00,122.01,122.1,122.0,122.08,5829.0,98.8823,98.9552,98.8742,98.939,5829.0
2019-09-17 15:05:00,122.05,122.13,122.04,122.07,5894.0,98.9147,98.9795,98.9066,98.9309,5894.0
2019-09-17 15:10:00,122.1,122.21,122.09,122.17,7438.0,98.9552,99.0443,98.9471,99.0119,7438.0
2019-09-17 15:15:00,122.16,122.21,122.08,122.13,7977.0,99.0038,99.0443,98.939,98.9795,7977.0
2019-09-17 15:20:00,122.15,122.25,122.13,122.2,16176.0,98.9957,99.0768,98.9795,99.0362,16176.0
2019-09-17 15:25:00,122.18,122.23,122.1,122.22,5846.0,99.02,99.0606,98.9552,99.0525,5846.0
2019-09-17 15:30:00,122.22,122.41,122.22,122.38,15752.0,99.0525,99.2064,99.0525,99.1821,15752.0
2019-09-17 15:35:00,122.38,122.46,122.36,122.42,19652.0,99.1821,99.247,99.1659,99.2145,19652.0
2019-09-17 15:40:00,122.43,122.45,122.38,122.42,28474.0,99.2226,99.2389,99.1821,99.2145,28474.0
2019-09-17 15:45:00,122.41,122.45,122.37,122.37,18253.0,99.2064,99.2389,99.174,99.174,18253.0
2019-09-17 15:50:00,122.36,122.48,122.32,122.48,37417.0,99.1659,99.2632,99.1335,99.2632,37417.0
2019-09-17 15:55:00,122.48,122.52,122.29,122.36,84642.0,99.2632,99.2956,99.1092,99.1659,84642.0
2019-09-18 09:30:00,119.12,119.58,118.72,119.17,152741.0,96.5401,96.9129,96.2159,96.5806,152741.0
2019-09-18 09:35:00,119.11,121.23,118.82,120.85,179979.0,96.532,98.2501,96.2969,97.9421,179979.0
2019-09-18 09:40:00,120.85,121.21,120.42,121.07,96902.0,97.9421,98.2339,97.5937,98.1204,96902.0
2019-09-18 09:45:00,121.1,121.18,120.36,120.76,65833.0,98.1448,98.2096,97.545,97.8692,65833.0
2019-09-18 09:50:00,120.69,121.15,120.68,120.79,51161.0,97.8125,98.1853,97.8044,97.8935,51161.0
2019-09-18 09:55:00,120.79,120.79,120.31,120.68,60777.0,97.8935,97.8935,97.5045,97.8044,60777.0
2019-09-18 10:00:00,120.71,120.84,119.84,120.0,72091.0,97.8287,97.934,97.1236,97.2533,72091.0
2019-09-18 10:05:00,119.93,120.43,119.92,120.33,75104.0,97.1965,97.6018,97.1884,97.5207,75104.0
2019-09-18 10:10:00,120.34,120.42,120.18,120.27,51056.0,97.5288,97.5937,97.3991,97.4721,51056.0
2019-09-18 10:15:00,120.26,120.49,120.03,120.44,26055.0,97.464,97.6504,97.2776,97.6099,26055.0
2019-09-18 10:20:00,120.41,120.68,120.19,120.26,35274.0,97.5855,97.8044,97.4073,97.464,35274.0
2019-09-18 10:25:00,120.26,120.56,120.19,120.36,55922.0,97.464,97.7071,97.4073,97.545,55922.0
2019-09-18 10:30:00,120.4,120.45,120.15,120.18,22692.0,97.5774,97.618,97.3748,97.3991,22692.0
2019-09-18 10:35:00,120.17,120.3,120.06,120.13,42905.0,97.391,97.4964,97.3019,97.3586,42905.0
2019-09-18 10:40:00,120.14,120.17,119.86,119.97,30650.0,97.3667,97.391,97.1398,97.229,30650.0
2019-09-18 10:45:00,119.95,119.97,119.63,119.72,57136.0,97.2127,97.229,96.9534,97.0263,57136.0
2019-09-18 10:50:00,119.72,119.73,119.31,119.43,64474.0,97.0263,97.0344,96.6941,96.7913,64474.0
2019-09-18 10:55:00,119.41,119.6,119.32,119.45,46721.0,96.7751,96.9291,96.7022,96.8075,46721.0
2019-09-18 11:00:00,119.45,119.9,119.42,119.88,20465.0,96.8075,97.1722,96.7832,97.156,20465.0
2019-09-18 11:05:00,119.89,120.05,119.85,119.91,23990.0,97.1641,97.2938,97.1317,97.1803,23990.0
2019-09-18 11:10:00,119.92,120.11,119.92,120.07,15656.0,97.1884,97.3424,97.1884,97.31,15656.0
2019-09-18 11:15:00,120.06,120.2,120.04,120.17,22065.0,97.3019,97.4154,97.2857,97.391,22065.0
2019-09-18 11:20:00,120.18,120.28,120.12,120.16,32684.0,97.3991,97.4802,97.3505,97.3829,32684.0
2019-09-18 11:25:00,120.15,120.28,120.13,120.23,24147.0,97.3748,97.4802,97.3586,97.4397,24147.0
2019-09-18 11:30:00,120.23,120.33,120.13,120.13,35124.0,97.4397,97.5207,97.3586,97.3586,35124.0
2019-09-18 11:35:00,120.15,120.21,120.02,120.16,30571.0,97.3748,97.4235,97.2695,97.3829,30571.0
2019-09-18 11:40:00,120.14,120.18,119.99,120.08,23192.0,97.3667,97.3991,97.2452,97.3181,23192.0
2019-09-18 11:45:00,120.1,120.16,120.01,120.08,34792.0,97.3343,97.3829,97.2614,97.3181,34792.0
2019-09-18 11:50:00,120.09,120.19,120.05,120.14,18942.0,97.3262,97.4073,97.2938,97.3667,18942.0
2019-09-18 11:55:00,120.13,120.18,120.1,120.16,25393.0,97.3586,97.3991,97.3343,97.3829,25393.0
2019-09-18 12:00:00,120.16,120.19,120.03,120.17,15221.0,97.3829,97.4073,97.2776,97.391,15221.0
2019-09-18 12:05:00,120.18,120.26,120.14,120.17,16331.0,97.3991,97.464,97.3667,97.391,16331.0
2019-09-18 12:10:00,120.16,120.16,120.03,120.1,14702.0,97.3829,97.3829,97.2776,97.3343,14702.0
2019-09-18 12:15:00,120.11,120.11,119.97,119.99,27992.0,97.3424,97.3424,97.229,97.2452,27992.0
2019-09-18 12:20:00,119.99,120.11,119.94,120.05,20081.0,97.2452,97.3424,97.2046,97.2938,20081.0
2019-09-18 12:25:00,120.06,120.19,120.04,120.17,12324.0,97.3019,97.4073,97.2857,97.391,12324.0
2019-09-18 12:30:00,120.16,120.41,120.13,120.35,14301.0,97.3829,97.5855,97.3586,97.5369,14301.0
2019-09-18 12:35:00,120.34,120.4,120.32,120.4,9678.0,97.5288,97.5774,97.5126,97.5774,9678.0
2019-09-18 12:40:00,120.4,120.4,120.31,120.38,21654.0,97.5774,97.5774,97.5045,97.5612,21654.0
2019-09-18 12:45:00,120.39,120.41,120.28,120.36,21275.0,97.5693,97.5855,97.4802,97.545,21275.0
2019-09-18 12:50:00,120.37,120.39,120.22,120.26,21377.0,97.5531,97.5693,97.4316,97.464,21377.0
2019-09-18 12:55:00,120.26,120.4,120.24,120.31,26490.0,97.464,97.5774,97.4478,97.5045,26490.0
2019-09-18 13:00:00,120.32,120.44,120.29,120.43,15577.0,97.5126,97.6099,97.4883,97.6018,15577.0
2019-09-18 13:05:00,120.44,120.48,120.4,120.4,9677.0,97.6099,97.6423,97.5774,97.5774,9677.0
2019-09-18 13:10:00,120.39,120.39,120.25,120.38,17059.0,97.5693,97.5693,97.4559,97.5612,17059.0
2019-09-18 13:15:00,120.34,120.43,120.34,120.36,22592.0,97.5288,97.6018,97.5288,97.545,22592.0
2019-09-18 13:20:00,120.35,120.56,120.34,120.5,17665.0,97.5369,97.7071,97.5288,97.6585,17665.0
2019-09-18 13:25:00,120.48,120.49,120.33,120.38,14364.0,97.6423,97.6504,97.5207,97.5612,14364.0
2019-09-18 13:30:00,120.38,120.46,120.37,120.44,9005.0,97.5612,97.6261,97.5531,97.6099,9005.0
2019-09-18 13:35:00,120.43,120.51,120.37,120.49,18511.0,97.6018,97.6666,97.5531,97.6504,18511.0
2019-09-18 13:40:00,120.49,120.66,120.49,120.64,18861.0,97.6504,97.7882,97.6504,97.7719,18861.0
2019-09-18 13:45:00,120.65,120.72,120.63,120.67,12800.0,97.7801,97.8368,97.7638,97.7963,12800.0
2019-09-18 13:50:00,120.68,120.77,120.68,120.73,9558.0,97.8044,97.8773,97.8044,97.8449,9558.0
2019-09-18 13:55:00,120.73,120.81,120.6,120.63,16227.0,97.8449,97.9097,97.7395,97.7638,16227.0
2019-09-18 14:00:00,120.63,120.89,120.34,120.55,35096.0,97.7638,97.9746,97.5288,97.699,35096.0
2019-09-18 14:05:00,120.6,120.78,120.45,120.5,17070.0,97.7395,97.8854,97.618,97.6585,17070.0
2019-09-18 14:10:00,120.45,120.46,119.92,119.97,21315.0,97.618,97.6261,97.1884,97.229,21315.0
2019-09-18 14:15:00,119.98,120.13,119.85,119.96,23472.0,97.2371,97.3586,97.1317,97.2208,23472.0
2019-09-18 14:20:00,119.9,119.98,119.74,119.79,18957.0,97.1722,97.2371,97.0426,97.0831,18957.0
2019-09-18 14:25:00,119.78,119.8,119.61,119.68,22370.0,97.075,97.0912,96.9372,96.9939,22370.0
2019-09-18 14:30:00,119.68,119.95,119.51,119.94,22226.0,96.9939,97.2127,96.8561,97.2046,22226.0
2019-09-18 14:35:00,119.95,120.0,119.76,119.87,18978.0,97.2127,97.2533,97.0588,97.1479,18978.0
2019-09-18 14:40:00,119.83,120.02,119.75,119.98,20077.0,97.1155,97.2695,97.0507,97.2371,20077.0
2019-09-18 14:45:00,119.98,119.98,119.67,119.77,13849.0,97.2371,97.2371,96.9858,97.0669,13849.0
2019-09-18 14:50:00,119.79,120.09,119.77,120.09,18261.0,97.0831,97.3262,97.0669,97.3262,18261.0
2019-09-18 14:55:00,120.06,120.11,119.78,119.85,25868.0,97.3019,97.3424,97.075,97.1317,25868.0
2019-09-18 15:00:00,119.86,119.97,119.82,119.91,23089.0,97.1398,97.229,97.1074,97.1803,23089.0
2019-09-18 15:05:00,119.9,120.21,119.87,120.16,30941.0,97.1722,97.4235,97.1479,97.3829,30941.0
2019-09-18 15:10:00,120.17,120.34,120.17,120.27,124269.0,97.391,97.5288,97.391,97.4721,124269.0
2019-09-18 15:15:00,120.27,120.52,120.23,120.52,22897.0,97.4721,97.6747,97.4397,97.6747,22897.0
2019-09-18 15:20:00,120.52,120.64,120.52,120.63,27801.0,97.6747,97.7719,97.6747,97.7638,27801.0
2019-09-18 15:25:00,120.63,120.82,120.62,120.82,20193.0,97.7638,97.9178,97.7557,97.9178,20193.0
2019-09-18 15:30:00,120.83,121.17,120.8,121.15,55877.0,97.9259,98.2015,97.9016,98.1853,55877.0
2019-09-18 15:35:00,121.14,121.3,121.05,121.24,48080.0,98.1772,98.3068,98.1042,98.2582,48080.0
2019-09-18 15:40:00,121.24,121.24,120.99,121.09,79832.0,98.2582,98.2582,98.0556,98.1366,79832.0
2019-09-18 15:45:00,121.09,121.13,120.94,121.03,37037.0,98.1366,98.1691,98.0151,98.088,37037.0
2019-09-18 15:50:00,121.02,121.11,120.95,121.09,53928.0,98.0799,98.1529,98.0232,98.1366,53928.0
2019-09-18 15:55:00,121.08,121.13,120.96,121.04,169809.0,98.1285,98.1691,98.0313,98.0961,169809.0
2019-09-19 09:30:00,120.61,120.76,120.3,120.66,69559.0,97.7476,97.8692,97.4964,97.7882,69559.0
2019-09-19 09:35:00,120.53,120.53,119.81,119.84,25216.0,97.6828,97.6828,97.0993,97.1236,25216.0
2019-09-19 09:40:00,119.84,120.01,119.29,119.4,54327.0,97.1236,97.2614,96.6779,96.767,54327.0
2019-09-19 09:45:00,119.39,119.5,119.03,119.16,52919.0,96.7589,96.848,96.4671,96.5725,52919.0
2019-09-19 09:50:00,119.19,119.43,119.15,119.41,45614.0,96.5968,96.7913,96.5644,96.7751,45614.0
2019-09-19 09:55:00,119.39,119.71,119.39,119.62,38097.0,96.7589,97.0182,96.7589,96.9453,38097.0
2019-09-19 10:00:00,119.65,119.75,119.46,119.53,55511.0,96.9696,97.0507,96.8156,96.8724,55511.0
2019-09-19 10:05:00,119.49,119.7,119.48,119.53,150334.0,96.8399,97.0101,96.8318,96.8724,150334.0
2019-09-19 10:10:00,119.53,119.53,119.22,119.25,33894.0,96.8724,96.8724,96.6211,96.6454,33894.0
2019-09-19 10:15:00,119.27,119.52,119.25,119.52,30733.0,96.6616,96.8643,96.6454,96.8643,30733.0
2019-09-19 10:20:00,119.55,119.55,119.41,119.46,21330.0,96.8886,96.8886,96.7751,96.8156,21330.0
2019-09-19 10:25:00,119.46,119.48,119.3,119.42,19734.0,96.8156,96.8318,96.686,96.7832,19734.0
2019-09-19 10:30:00,119.43,119.84,119.38,119.82,26137.0,96.7913,97.1236,96.7508,97.1074,26137.0
2019-09-19 10:35:00,119.84,119.92,119.73,119.81,33440.0,97.1236,97.1884,97.0344,97.0993,33440.0
2019-09-19 10:40:00,119.8,119.83,119.61,119.64,14160.0,97.0912,97.1155,96.9372,96.9615,14160.0
2019-09-19 10:45:00,119.63,119.76,119.53,119.69,21577.0,96.9534,97.0588,96.8724,97.002,21577.0
2019-09-19 10:50:00,119.7,119.74,119.58,119.67,23626.0,97.0101,97.0426,96.9129,96.9858,23626.0
2019-09-19 10:55:00,119.67,119.68,119.51,119.53,27184.0,96.9858,96.9939,96.8561,96.8724,27184.0
2019-09-19 11:00:00,119.52,119.7,119.41,119.7,18546.0,96.8643,97.0101,96.7751,97.0101,18546.0
2019-09-19 11:05:00,119.7,119.71,119.61,119.64,13456.0,97.0101,97.0182,96.9372,96.9615,13456.0
2019-09-19 11:10:00,119.63,119.72,119.57,119.57,22936.0,96.9534,97.0263,96.9048,96.9048,22936.0
2019-09-19 11:15:00,119.57,119.63,119.51,119.52,229292.0,96.9048,96.9534,96.8561,96.8643,229292.0
2019-09-19 11:20:00,119.53,119.56,119.29,119.47,48227.0,96.8724,96.8967,96.6779,96.8237,48227.0
2019-09-19 11:25:00,119.48,119.5,119.32,119.34,17315.0,96.8318,96.848,96.7022,96.7184,17315.0
2019-09-19 11:30:00,119.35,119.52,119.29,119.48,15830.0,96.7265,96.8643,96.6779,96.8318,15830.0
2019-09-19 11:35:00,119.48,119.62,119.47,119.52,13731.0,96.8318,96.9453,96.8237,96.8643,13731.0
2019-09-19 11:40:00,119.52,119.63,119.52,119.61,11169.0,96.8643,96.9534,96.8643,96.9372,11169.0
2019-09-19 11:45:00,119.6,119.66,119.57,119.66,12108.0,96.9291,96.9777,96.9048,96.9777,12108.0
2019-09-19 11:50:00,119.64,119.68,119.55,119.56,18412.0,96.9615,96.9939,96.8886,96.8967,18412.0
2019-09-19 11:55:00,119.56,119.62,119.51,119.55,35132.0,96.8967,96.9453,96.8561,96.8886,35132.0
2019-09-19 12:00:00,119.56,119.71,119.55,119.7,14210.0,96.8967,97.0182,96.8886,97.0101,14210.0
2019-09-19 12:05:00,119.71,119.75,119.61,119.63,27823.0,97.0182,97.0507,96.9372,96.9534,27823.0
2019-09-19 12:10:00,119.63,119.66,119.6,119.64,12296.0,96.9534,96.9777,96.9291,96.9615,12296.0
2019-09-19 12:15:00,119.66,119.66,119.59,119.61,8427.0,96.9777,96.9777,96.921,96.9372,8427.0
2019-09-19 12:20:00,119.61,119.65,119.58,119.65,11025.0,96.9372,96.9696,96.9129,96.9696,11025.0
2019-09-19 12:25:00,119.66,119.66,119.42,119.43,15964.0,96.9777,96.9777,96.7832,96.7913,15964.0
2019-09-19 12:30:00,119.41,119.46,119.35,119.43,20115.0,96.7751,96.8156,96.7265,96.7913,20115.0
2019-09-19 12:35:00,119.43,119.46,119.35,119.44,18291.0,96.7913,96.8156,96.7265,96.7994,18291.0
2019-09-19 12:40:00,119.43,119.44,119.35,119.4,4317.0,96.7913,96.7994,96.7265,96.767,4317.0
2019-09-19 12:45:00,119.39,119.43,119.32,119.41,15817.0,96.7589,96.7913,96.7022,96.7751,15817.0
2019-09-19 12:50:00,119.43,119.44,119.38,119.39,7800.0,96.7913,96.7994,96.7508,96.7589,7800.0
2019-09-19 12:55:00,119.39,119.43,119.37,119.39,8001.0,96.7589,96.7913,96.7427,96.7589,8001.0
2019-09-19 13:00:00,119.41,119.48,119.39,119.42,19561.0,96.7751,96.8318,96.7589,96.7832,19561.0
2019-09-19 13:05:00,119.42,119.45,119.35,119.36,20527.0,96.7832,96.8075,96.7265,96.7346,20527.0
2019-09-19 13:10:00,119.36,119.37,119.23,119.29,20813.0,96.7346,96.7427,96.6292,96.6779,20813.0
2019-09-19 13:15:00,119.36,119.4,119.31,119.37,17650.0,96.7346,96.767,96.6941,96.7427,17650.0
2019-09-19 13:20:00,119.37,119.38,119.31,119.32,10553.0,96.7427,96.7508,96.6941,96.7022,10553.0
2019-09-19 13:25:00,119.33,119.33,119.25,119.28,10210.0,96.7103,96.7103,96.6454,96.6697,10210.0
2019-09-19 13:30:00,119.29,119.29,119.07,119.21,24822.0,96.6779,96.6779,96.4996,96.613,24822.0
2019-09-19 13:35:00,119.24,119.25,119.18,119.19,13287.0,96.6373,96.6454,96.5887,96.5968,13287.0
2019-09-19 13:40:00,119.21,119.28,119.14,119.2,66040.0,96.613,96.6697,96.5563,96.6049,66040.0
2019-09-19 13:45:00,119.2,119.43,119.2,119.42,40019.0,96.6049,96.7913,96.6049,96.7832,40019.0
2019-09-19 13:50:00,119.41,119.48,119.3,119.47,35331.0,96.7751,96.8318,96.686,96.8237,35331.0
2019-09-19 13:55:00,119.45,119.46,119.33,119.43,21725.0,96.8075,96.8156,96.7103,96.7913,21725.0
2019-09-19 14:00:00,119.41,119.49,119.3,119.3,15306.0,96.7751,96.8399,96.686,96.686,15306.0
2019-09-19 14:05:00,119.3,119.5,119.28,119.46,11325.0,96.686,96.848,96.6697,96.8156,11325.0
2019-09-19 14:10:00,119.45,119.47,119.39,119.41,7904.0,96.8075,96.8237,96.7589,96.7751,7904.0
2019-09-19 14:15:00,119.42,119.52,119.41,119.47,26777.0,96.7832,96.8643,96.7751,96.8237,26777.0
2019-09-19 14:20:00,119.48,119.52,119.46,119.5,13928.0,96.8318,96.8643,96.8156,96.848,13928.0
2019-09-19 14:25:00,119.5,119.6,119.49,119.55,22658.0,96.848,96.9291,96.8399,96.8886,22658.0
2019-09-19 14:30:00,119.56,119.6,119.46,119.55,17711.0,96.8967,96.9291,96.8156,96.8886,17711.0
2019-09-19 14:35:00,119.56,119.56,119.36,119.42,18621.0,96.8967,96.8967,96.7346,96.7832,18621.0
2019-09-19 14:40:00,119.42,119.44,119.28,119.34,19733.0,96.7832,96.7994,96.6697,96.7184,19733.0
2019-09-19 14:45:00,119.34,119.34,119.23,119.3,10515.0,96.7184,96.7184,96.6292,96.686,10515.0
2019-09-19 14:50:00,119.31,119.32,119.2,119.23,15329.0,96.6941,96.7022,96.6049,96.6292,15329.0
2019-09-19 14:55:00,119.23,119.24,119.1,119.17,25995.0,96.6292,96.6373,96.5239,96.5806,25995.0
2019-09-19 15:00:00,119.17,119.26,119.14,119.16,19420.0,96.5806,96.6535,96.5563,96.5725,19420.0
2019-09-19 15:05:00,119.17,119.22,119.08,119.22,21943.0,96.5806,96.6211,96.5077,96.6211,21943.0
2019-09-19 15:10:00,119.22,119.25,119.16,119.17,19807.0,96.6211,96.6454,96.5725,96.5806,19807.0
2019-09-19 15:15:00,119.17,119.24,119.15,119.2,24975.0,96.5806,96.6373,96.5644,96.6049,24975.0
2019-09-19 15:20:00,119.21,119.22,119.14,119.17,28325.0,96.613,96.6211,96.5563,96.5806,28325.0
2019-09-19 15:25:00,119.16,119.23,119.16,119.22,37319.0,96.5725,96.6292,96.5725,96.6211,37319.0
2019-09-19 15:30:00,119.2,119.22,119.1,119.13,35213.0,96.6049,96.6211,96.5239,96.5482,35213.0
2019-09-19 15:35:00,119.13,119.16,119.1,119.15,38998.0,96.5482,96.5725,96.5239,96.5644,38998.0
2019-09-19 15:40:00,119.15,119.22,119.11,119.15,41015.0,96.5644,96.6211,96.532,96.5644,41015.0
2019-09-19 15:45:00,119.15,119.18,119.04,119.06,62081.0,96.5644,96.5887,96.4752,96.4914,62081.0
2019-09-19 15:50:00,119.07,119.07,118.9,119.06,94193.0,96.4996,96.4996,96.3618,96.4914,94193.0
2019-09-19 15:55:00,119.06,119.16,119.02,119.1,207507.0,96.4914,96.5725,96.459,96.5239,207507.0
2019-09-20 09:30:00,119.83,120.07,119.44,119.88,713895.0,97.1155,97.31,96.7994,97.156,713895.0
2019-09-20 09:35:00,119.99,120.01,119.5,119.87,12320.0,97.2452,97.2614,96.848,97.1479,12320.0
2019-09-20 09:40:00,119.82,119.96,119.71,119.77,11855.0,97.1074,97.2208,97.0182,97.0669,11855.0
2019-09-20 09:45:00,119.71,119.78,119.27,119.3,22294.0,97.0182,97.075,96.6616,96.686,22294.0
2019-09-20 09:50:00,119.35,119.86,119.31,119.81,17278.0,96.7265,97.1398,96.6941,97.0993,17278.0
2019-09-20 09:55:00,119.78,119.88,119.69,119.74,15294.0,97.075,97.156,97.002,97.0426,15294.0
2019-09-20 10:00:00,119.79,119.88,119.7,119.88,18553.0,97.0831,97.156,97.0101,97.156,18553.0
2019-09-20 10:05:00,119.87,119.88,119.69,119.79,24389.0,97.1479,97.156,97.002,97.0831,24389.0
2019-09-20 10:10:00,119.76,119.8,119.53,119.53,15362.0,97.0588,97.0912,96.8724,96.8724,15362.0
2019-09-20 10:15:00,119.53,119.8,119.53,119.75,16349.0,96.8724,97.0912,96.8724,97.0507,16349.0
2019-09-20 10:20:00,119.75,119.91,119.74,119.86,14877.0,97.0507,97.1803,97.0426,97.1398,14877.0
2019-09-20 10:25:00,119.89,120.0,119.88,119.88,21485.0,97.1641,97.2533,97.156,97.156,21485.0
2019-09-20 10:30:00,119.89,119.96,119.75,119.82,22055.0,97.1641,97.2208,97.0507,97.1074,22055.0
2019-09-20 10:35:00,119.84,120.0,119.77,119.8,17880.0,97.1236,97.2533,97.0669,97.0912,17880.0
2019-09-20 10:40:00,119.8,120.0,119.8,119.88,13027.0,97.0912,97.2533,97.0912,97.156,13027.0
2019-09-20 10:45:00,119.91,120.07,119.91,120.03,14653.0,97.1803,97.31,97.1803,97.2776,14653.0
2019-09-20 10:50:00,120.03,120.06,119.92,120.01,11696.0,97.2776,97.3019,97.1884,97.2614,11696.0
2019-09-20 10:55:00,119.98,120.12,119.96,120.12,9859.0,97.2371,97.3505,97.2208,97.3505,9859.0
2019-09-20 11:00:00,120.09,120.18,120.06,120.16,5719.0,97.3262,97.3991,97.3019,97.3829,5719.0
2019-09-20 11:05:00,120.13,120.2,120.11,120.2,9296.0,97.3586,97.4154,97.3424,97.4154,9296.0
2019-09-20 11:10:00,120.21,120.37,120.19,120.3,15304.0,97.4235,97.5531,97.4073,97.4964,15304.0
2019-09-20 11:15:00,120.28,120.37,120.2,120.21,10850.0,97.4802,97.5531,97.4154,97.4235,10850.0
2019-09-20 11:20:00,120.26,120.6,120.21,120.55,22368.0,97.464,97.7395,97.4235,97.699,22368.0
2019-09-20 11:25:00,120.56,120.64,120.53,120.58,12762.0,97.7071,97.7719,97.6828,97.7233,12762.0
2019-09-20 11:30:00,120.53,120.66,120.5,120.59,17993.0,97.6828,97.7882,97.6585,97.7314,17993.0
2019-09-20 11:35:00,120.6,120.61,120.39,120.44,15708.0,97.7395,97.7476,97.5693,97.6099,15708.0
2019-09-20 11:40:00,120.45,120.61,120.45,120.6,8972.0,97.618,97.7476,97.618,97.7395,8972.0
2019-09-20 11:45:00,120.58,120.62,120.5,120.61,9568.0,97.7233,97.7557,97.6585,97.7476,9568.0
2019-09-20 11:50:00,120.6,120.81,120.53,120.81,11402.0,97.7395,97.9097,97.6828,97.9097,11402.0
2019-09-20 11:55:00,120.85,120.92,120.78,120.86,16623.0,97.9421,97.9989,97.8854,97.9502,16623.0
2019-09-20 12:00:00,120.86,120.9,120.8,120.86,8732.0,97.9502,97.9827,97.9016,97.9502,8732.0
2019-09-20 12:05:00,120.85,120.85,120.7,120.76,14927.0,97.9421,97.9421,97.8206,97.8692,14927.0
2019-09-20 12:10:00,120.76,120.86,120.76,120.78,10012.0,97.8692,97.9502,97.8692,97.8854,10012.0
2019-09-20 12:15:00,120.8,120.85,120.76,120.84,8160.0,97.9016,97.9421,97.8692,97.934,8160.0
2019-09-20 12:20:00,120.84,120.91,120.81,120.83,5728.0,97.934,97.9908,97.9097,97.9259,5728.0
2019-09-20 12:25:00,120.84,120.88,120.7,120.72,14065.0,97.934,97.9665,97.8206,97.8368,14065.0
2019-09-20 12:30:00,120.7,120.74,120.62,120.68,11069.0,97.8206,97.853,97.7557,97.8044,11069.0
2019-09-20 12:35:00,120.66,120.68,120.51,120.68,15355.0,97.7882,97.8044,97.6666,97.8044,15355.0
2019-09-20 12:40:00,120.67,120.69,120.59,120.67,9802.0,97.7963,97.8125,97.7314,97.7963,9802.0
2019-09-20 12:45:00,120.69,120.75,120.66,120.7,10764.0,97.8125,97.8611,97.7882,97.8206,10764.0
2019-09-20 12:50:00,120.7,120.73,120.49,120.7,23020.0,97.8206,97.8449,97.6504,97.8206,23020.0
2019-09-20 12:55:00,120.72,120.82,120.71,120.82,8181.0,97.8368,97.9178,97.8287,97.9178,8181.0
2019-09-20 13:00:00,120.87,120.89,120.83,120.83,16210.0,97.9584,97.9746,97.9259,97.9259,16210.0
2019-09-20 13:05:00,120.82,120.84,120.77,120.8,13748.0,97.9178,97.934,97.8773,97.9016,13748.0
2019-09-20 13:10:00,120.81,120.81,120.14,120.16,42953.0,97.9097,97.9097,97.3667,97.3829,42953.0
2019-09-20 13:15:00,120.16,120.28,119.74,120.27,40748.0,97.3829,97.4802,97.0426,97.4721,40748.0
2019-09-20 13:20:00,120.28,120.3,120.09,120.27,27483.0,97.4802,97.4964,97.3262,97.4721,27483.0
2019-09-20 13:25:00,120.27,120.37,120.21,120.37,13942.0,97.4721,97.5531,97.4235,97.5531,13942.0
2019-09-20 13:30:00,120.39,120.46,120.23,120.31,30987.0,97.5693,97.6261,97.4397,97.5045,30987.0
2019-09-20 13:35:00,120.3,120.41,120.25,120.31,20631.0,97.4964,97.5855,97.4559,97.5045,20631.0
2019-09-20 13:40:00,120.32,120.4,120.22,120.32,18653.0,97.5126,97.5774,97.4316,97.5126,18653.0
2019-09-20 13:45:00,120.36,120.41,120.28,120.36,13359.0,97.545,97.5855,97.4802,97.545,13359.0
2019-09-20 13:50:00,120.35,120.38,120.17,120.24,12587.0,97.5369,97.5612,97.391,97.4478,12587.0
2019-09-20 13:55:00,120.23,120.48,120.21,120.46,24111.0,97.4397,97.6423,97.4235,97.6261,24111.0
2019-09-20 14:00:00,120.47,120.58,120.37,120.44,25416.0,97.6342,97.7233,97.5531,97.6099,25416.0
2019-09-20 14:05:00,120.46,120.57,120.42,120.46,23924.0,97.6261,97.7152,97.5937,97.6261,23924.0
2019-09-20 14:10:00,120.44,120.48,120.31,120.35,20696.0,97.6099,97.6423,97.5045,97.5369,20696.0
2019-09-20 14:15:00,120.36,120.5,120.36,120.42,12719.0,97.545,97.6585,97.545,97.5937,12719.0
2019-09-20 14:20:00,120.4,120.54,120.37,120.54,11016.0,97.5774,97.6909,97.5531,97.6909,11016.0
2019-09-20 14:25:00,120.53,120.59,120.46,120.58,16812.0,97.6828,97.7314,97.6261,97.7233,16812.0
2019-09-20 14:30:00,120.59,120.75,120.55,120.74,15972.0,97.7314,97.8611,97.699,97.853,15972.0
2019-09-20 14:35:00,120.73,120.86,120.68,120.8,18264.0,97.8449,97.9502,97.8044,97.9016,18264.0
2019-09-20 14:40:00,120.77,120.8,120.61,120.71,18193.0,97.8773,97.9016,97.7476,97.8287,18193.0
2019-09-20 14:45:00,120.7,120.79,120.68,120.72,19901.0,97.8206,97.8935,97.8044,97.8368,19901.0
2019-09-20 14:50:00,120.75,120.75,120.53,120.55,12044.0,97.8611,97.8611,97.6828,97.699,12044.0
2019-09-20 14:55:00,120.57,120.62,120.51,120.57,8846.0,97.7152,97.7557,97.6666,97.7152,8846.0
2019-09-20 15:00:00,120.55,120.66,120.49,120.65,10799.0,97.699,97.7882,97.6504,97.7801,10799.0
2019-09-20 15:05:00,120.67,120.67,120.57,120.57,6899.0,97.7963,97.7963,97.7152,97.7152,6899.0
2019-09-20 15:10:00,120.58,120.67,120.52,120.67,17842.0,97.7233,97.7963,97.6747,97.7963,17842.0
2019-09-20 15:15:00,120.64,120.69,120.48,120.52,15899.0,97.7719,97.8125,97.6423,97.6747,15899.0
2019-09-20 15:20:00,120.51,120.53,120.39,120.43,15380.0,97.6666,97.6828,97.5693,97.6018,15380.0
2019-09-20 15:25:00,120.43,120.47,120.32,120.4,20898.0,97.6018,97.6342,97.5126,97.5774,20898.0
2019-09-20 15:30:00,120.42,120.42,120.27,120.3,16765.0,97.5937,97.5937,97.4721,97.4964,16765.0
2019-09-20 15:35:00,120.32,120.63,120.31,120.58,40691.0,97.5126,97.7638,97.5045,97.7233,40691.0
2019-09-20 15:40:00,120.6,120.62,120.44,120.5,31826.0,97.7395,97.7557,97.6099,97.6585,31826.0
2019-09-20 15:45:00,120.5,120.51,120.36,120.36,27194.0,97.6585,97.6666,97.545,97.545,27194.0
2019-09-20 15:50:00,120.36,120.76,120.36,120.68,91165.0,97.545,97.8692,97.545,97.8044,91165.0
2019-09-20 15:55:00,120.68,120.85,120.53,120.68,337619.0,97.8044,97.9421,97.6828,97.8044,337619.0
2019-09-23 09:30:00,119.8,119.92,119.12,119.51,40406.0,97.0912,97.1884,96.5401,96.8561,40406.0
2019-09-23 09:35:00,119.45,120.36,119.45,120.21,43460.0,96.8075,97.545,96.8075,97.4235,43460.0
2019-09-23 09:40:00,120.2,120.54,120.0,120.5,33878.0,97.4154,97.6909,97.2533,97.6585,33878.0
2019-09-23 09:45:00,120.54,120.89,120.53,120.71,16369.0,97.6909,97.9746,97.6828,97.8287,16369.0
2019-09-23 09:50:00,120.68,120.85,120.38,120.54,26580.0,97.8044,97.9421,97.5612,97.6909,26580.0
2019-09-23 09:55:00,120.58,120.72,120.25,120.64,19146.0,97.7233,97.8368,97.4559,97.7719,19146.0
2019-09-23 10:00:00,120.65,120.67,120.33,120.36,23764.0,97.7801,97.7963,97.5207,97.545,23764.0
2019-09-23 10:05:00,120.41,120.43,119.93,119.95,30389.0,97.5855,97.6018,97.1965,97.2127,30389.0
2019-09-23 10:10:00,119.97,120.03,119.58,119.61,26767.0,97.229,97.2776,96.9129,96.9372,26767.0
2019-09-23 10:15:00,119.64,119.67,119.46,119.58,32356.0,96.9615,96.9858,96.8156,96.9129,32356.0
2019-09-23 10:20:00,119.6,119.61,119.42,119.46,13854.0,96.9291,96.9372,96.7832,96.8156,13854.0
2019-09-23 10:25:00,119.41,119.51,119.31,119.35,22196.0,96.7751,96.8561,96.6941,96.7265,22196.0
2019-09-23 10:30:00,119.4,119.44,119.17,119.19,23668.0,96.767,96.7994,96.5806,96.5968,23668.0
2019-09-23 10:35:00,119.15,119.32,119.01,119.18,14632.0,96.5644,96.7022,96.4509,96.5887,14632.0
2019-09-23 10:40:00,119.2,119.33,119.17,119.31,15847.0,96.6049,96.7103,96.5806,96.6941,15847.0
2019-09-23 10:45:00,119.31,119.31,119.1,119.22,20515.0,96.6941,96.6941,96.5239,96.6211,20515.0
2019-09-23 10:50:00,119.21,119.52,119.21,119.37,14645.0,96.613,96.8643,96.613,96.7427,14645.0
2019-09-23 10:55:00,119.34,119.34,119.12,119.19,17629.0,96.7184,96.7184,96.5401,96.5968,17629.0
2019-09-23 11:00:00,119.2,119.33,119.18,119.28,27386.0,96.6049,96.7103,96.5887,96.6697,27386.0
2019-09-23 11:05:00,119.28,119.28,119.05,119.1,19746.0,96.6697,96.6697,96.4833,96.5239,19746.0
2019-09-23 11:10:00,119.1,119.3,119.1,119.3,11026.0,96.5239,96.686,96.5239,96.686,11026.0
2019-09-23 11:15:00,119.3,119.49,119.25,119.44,42193.0,96.686,96.8399,96.6454,96.7994,42193.0
2019-09-23 11:20:00,119.5,119.54,119.36,119.51,22767.0,96.848,96.8805,96.7346,96.8561,22767.0
2019-09-23 11:25:00,119.52,119.64,119.47,119.58,26260.0,96.8643,96.9615,96.8237,96.9129,26260.0
2019-09-23 11:30:00,119.55,119.6,119.21,119.22,24795.0,96.8886,96.9291,96.613,96.6211,24795.0
2019-09-23 11:35:00,119.22,119.22,119.01,119.06,23772.0,96.6211,96.6211,96.4509,96.4914,23772.0
2019-09-23 11:40:00,119.07,119.11,119.01,119.07,16469.0,96.4996,96.532,96.4509,96.4996,16469.0
2019-09-23 11:45:00,119.07,119.1,118.95,119.03,23690.0,96.4996,96.5239,96.4023,96.4671,23690.0
2019-09-23 11:50:00,119.03,119.04,118.92,118.99,23680.0,96.4671,96.4752,96.378,96.4347,23680.0
2019-09-23 11:55:00,118.98,119.17,118.91,119.12,25255.0,96.4266,96.5806,96.3699,96.5401,25255.0
2019-09-23 12:00:00,119.12,119.23,119.04,119.09,15868.0,96.5401,96.6292,96.4752,96.5158,15868.0
2019-09-23 12:05:00,119.1,119.27,119.09,119.26,12412.0,96.5239,96.6616,96.5158,96.6535,12412.0
2019-09-23 12:10:00,119.24,119.41,119.19,119.35,14857.0,96.6373,96.7751,96.5968,96.7265,14857.0
2019-09-23 12:15:00,119.36,119.41,119.32,119.4,11965.0,96.7346,96.7751,96.7022,96.767,11965.0
2019-09-23 12:20:00,119.37,119.43,119.34,119.36,5285.0,96.7427,96.7913,96.7184,96.7346,5285.0
2019-09-23 12:25:00,119.4,119.53,119.38,119.46,15477.0,96.767,96.8724,96.7508,96.8156,15477.0
2019-09-23 12:30:00,119.46,119.57,119.44,119.48,12622.0,96.8156,96.9048,96.7994,96.8318,12622.0
2019-09-23 12:35:00,119.51,119.53,119.47,119.51,20439.0,96.8561,96.8724,96.8237,96.8561,20439.0
2019-09-23 12:40:00,119.51,119.53,119.42,119.44,10645.0,96.8561,96.8724,96.7832,96.7994,10645.0
2019-09-23 12:45:00,119.46,119.48,119.36,119.42,10300.0,96.8156,96.8318,96.7346,96.7832,10300.0
2019-09-23 12:50:00,119.45,119.45,119.25,119.26,10336.0,96.8075,96.8075,96.6454,96.6535,10336.0
2019-09-23 12:55:00,119.28,119.37,119.21,119.36,19569.0,96.6697,96.7427,96.613,96.7346,19569.0
2019-09-23 13:00:00,119.38,119.43,119.34,119.39,8700.0,96.7508,96.7913,96.7184,96.7589,8700.0
2019-09-23 13:05:00,119.4,119.5,119.32,119.5,11731.0,96.767,96.848,96.7022,96.848,11731.0
2019-09-23 13:10:00,119.5,119.5,119.36,119.4,14380.0,96.848,96.848,96.7346,96.767,14380.0
2019-09-23 13:15:00,119.39,119.47,119.36,119.42,13183.0,96.7589,96.8237,96.7346,96.7832,13183.0
2019-09-23 13:20:00,119.42,119.43,119.36,119.4,9512.0,96.7832,96.7913,96.7346,96.767,9512.0
2019-09-23 13:25:00,119.41,119.52,119.37,119.49,15769.0,96.7751,96.8643,96.7427,96.8399,15769.0
2019-09-23 13:30:00,119.5,119.52,119.4,119.42,13078.0,96.848,96.8643,96.767,96.7832,13078.0
2019-09-23 13:35:00,119.42,119.5,119.4,119.48,16605.0,96.7832,96.848,96.767,96.8318,16605.0
2019-09-23 13:40:00,119.48,119.51,119.46,119.49,14318.0,96.8318,96.8561,96.8156,96.8399,14318.0
2019-09-23 13:45:00,119.5,119.53,119.45,119.5,16140.0,96.848,96.8724,96.8075,96.848,16140.0
2019-09-23 13:50:00,119.51,119.6,119.48,119.56,35683.0,96.8561,96.9291,96.8318,96.8967,35683.0
2019-09-23 13:55:00,119.55,119.55,119.38,119.42,28695.0,96.8886,96.8886,96.7508,96.7832,28695.0
2019-09-23 14:00:00,119.42,119.43,119.34,119.38,8949.0,96.7832,96.7913,96.7184,96.7508,8949.0
2019-09-23 14:05:00,119.38,119.43,119.26,119.31,39111.0,96.7508,96.7913,96.6535,96.6941,39111.0
2019-09-23 14:10:00,119.31,119.38,119.26,119.38,22484.0,96.6941,96.7508,96.6535,96.7508,22484.0
2019-09-23 14:15:00,119.35,119.38,119.27,119.34,19991.0,96.7265,96.7508,96.6616,96.7184,19991.0
2019-09-23 14:20:00,119.31,119.31,119.19,119.3,24400.0,96.6941,96.6941,96.5968,96.686,24400.0
2019-09-23 14:25:00,119.3,119.36,119.25,119.31,12814.0,96.686,96.7346,96.6454,96.6941,12814.0
2019-09-23 14:30:00,119.31,119.35,119.3,119.34,7055.0,96.6941,96.7265,96.686,96.7184,7055.0
2019-09-23 14:35:00,119.31,119.33,119.2,119.25,20139.0,96.6941,96.7103,96.6049,96.6454,20139.0
2019-09-23 14:40:00,119.24,119.32,119.23,119.32,30805.0,96.6373,96.7022,96.6292,96.7022,30805.0
2019-09-23 14:45:00,119.34,119.36,119.28,119.31,7274.0,96.7184,96.7346,96.6697,96.6941,7274.0
2019-09-23 14:50:00,119.31,119.32,119.17,119.19,18128.0,96.6941,96.7022,96.5806,96.5968,18128.0
2019-09-23 14:55:00,119.19,119.22,119.14,119.18,14293.0,96.5968,96.6211,96.5563,96.5887,14293.0
2019-09-23 15:00:00,119.17,119.23,119.17,119.23,10404.0,96.5806,96.6292,96.5806,96.6292,10404.0
2019-09-23 15:05:00,119.23,119.35,119.2,119.26,27724.0,96.6292,96.7265,96.6049,96.6535,27724.0
2019-09-23 15:10:00,119.27,119.37,119.26,119.37,18293.0,96.6616,96.7427,96.6535,96.7427,18293.0
2019-09-23 15:15:00,119.36,119.47,119.34,119.47,21707.0,96.7346,96.8237,96.7184,96.8237,21707.0
2019-09-23 15:20:00,119.46,119.47,119.37,119.4,22295.0,96.8156,96.8237,96.7427,96.767,22295.0
2019-09-23 15:25:00,119.39,119.4,119.33,119.35,35865.0,96.7589,96.767,96.7103,96.7265,35865.0
2019-09-23 15:30:00,119.35,119.35,119.18,119.27,38481.0,96.7265,96.7265,96.5887,96.6616,38481.0
2019-09-23 15:35:00,119.27,119.27,119.13,119.2,61310.0,96.6616,96.6616,96.5482,96.6049,61310.0
2019-09-23 15:40:00,119.19,119.21,119.1,119.16,46454.0,96.5968,96.613,96.5239,96.5725,46454.0
2019-09-23 15:45:00,119.16,119.2,119.08,119.12,35955.0,96.5725,96.6049,96.5077,96.5401,35955.0
2019-09-23 15:50:00,119.11,119.22,119.11,119.15,74167.0,96.532,96.6211,96.532,96.5644,74167.0
2019-09-23 15:55:00,119.14,119.19,119.03,119.06,196551.0,96.5563,96.5968,96.4671,96.4914,196551.0
2019-09-24 09:30:00,119.22,119.41,119.05,119.23,54746.0,96.6211,96.7751,96.4833,96.6292,54746.0
2019-09-24 09:35:00,119.27,119.91,119.27,119.84,26595.0,96.6616,97.1803,96.6616,97.1236,26595.0
2019-09-24 09:40:00,119.85,119.91,119.67,119.79,15711.0,97.1317,97.1803,96.9858,97.0831,15711.0
2019-09-24 09:45:00,119.81,119.88,119.67,119.84,31532.0,97.0993,97.156,96.9858,97.1236,31532.0
2019-09-24 09:50:00,119.83,119.89,119.78,119.85,22943.0,97.1155,97.1641,97.075,97.1317,22943.0
2019-09-24 09:55:00,119.87,119.97,119.66,119.67,21561.0,97.1479,97.229,96.9777,96.9858,21561.0
2019-09-24 10:00:00,119.67,119.73,119.38,119.38,33188.0,96.9858,97.0344,96.7508,96.7508,33188.0
2019-09-24 10:05:00,119.39,119.42,119.03,119.07,36537.0,96.7589,96.7832,96.4671,96.4996,36537.0
2019-09-24 10:10:00,119.08,119.26,119.04,119.15,15280.0,96.5077,96.6535,96.4752,96.5644,15280.0
2019-09-24 10:15:00,119.16,119.18,119.04,119.09,18984.0,96.5725,96.5887,96.4752,96.5158,18984.0
2019-09-24 10:20:00,119.07,119.11,118.63,118.63,27975.0,96.4996,96.532,96.143,96.143,27975.0
2019-09-24 10:25:00,118.62,118.91,118.61,118.83,15948.0,96.1349,96.3699,96.1267,96.305,15948.0
2019-09-24 10:30:00,118.84,119.09,118.84,119.06,19054.0,96.3132,96.5158,96.3132,96.4914,19054.0
2019-09-24 10:35:00,119.05,119.13,118.99,118.99,33305.0,96.4833,96.5482,96.4347,96.4347,33305.0
2019-09-24 10:40:00,118.98,119.26,118.94,119.24,24424.0,96.4266,96.6535,96.3942,96.6373,24424.0
2019-09-24 10:45:00,119.23,119.25,119.01,119.23,32756.0,96.6292,96.6454,96.4509,96.6292,32756.0
2019-09-24 10:50:00,119.27,119.35,119.03,119.04,17612.0,96.6616,96.7265,96.4671,96.4752,17612.0
2019-09-24 10:55:00,119.01,119.12,119.0,119.02,9773.0,96.4509,96.5401,96.4428,96.459,9773.0
2019-09-24 11:00:00,119.02,119.11,118.88,118.88,10170.0,96.459,96.532,96.3456,96.3456,10170.0
2019-09-24 11:05:00,118.88,118.9,118.81,118.84,15474.0,96.3456,96.3618,96.2888,96.3132,15474.0
2019-09-24 11:10:00,118.87,119.05,118.85,118.96,10380.0,96.3375,96.4833,96.3213,96.4104,10380.0
2019-09-24 11:15:00,118.99,119.03,118.71,118.72,75276.0,96.4347,96.4671,96.2078,96.2159,75276.0
2019-09-24 11:20:00,118.73,118.75,118.64,118.68,23264.0,96.224,96.2402,96.1511,96.1835,23264.0
2019-09-24 11:25:00,118.68,118.69,118.58,118.65,41336.0,96.1835,96.1916,96.1024,96.1592,41336.0
2019-09-24 11:30:00,118.67,118.68,118.39,118.39,20170.0,96.1754,96.1835,95.9485,95.9485,20170.0
2019-09-24 11:35:00,118.41,118.41,118.22,118.3,44192.0,95.9647,95.9647,95.8107,95.8755,44192.0
2019-09-24 11:40:00,118.3,118.37,118.21,118.29,43815.0,95.8755,95.9322,95.8026,95.8674,43815.0
2019-09-24 11:45:00,118.3,118.39,118.27,118.35,50467.0,95.8755,95.9485,95.8512,95.916,50467.0
2019-09-24 11:50:00,118.34,118.37,118.21,118.23,29997.0,95.9079,95.9322,95.8026,95.8188,29997.0
2019-09-24 11:55:00,118.21,118.42,118.2,118.4,16461.0,95.8026,95.9728,95.7945,95.9566,16461.0
2019-09-24 12:00:00,118.38,118.43,118.32,118.41,15169.0,95.9403,95.9809,95.8917,95.9647,15169.0
2019-09-24 12:05:00,118.41,118.66,118.4,118.62,30513.0,95.9647,96.1673,95.9566,96.1349,30513.0
2019-09-24 12:10:00,118.61,118.64,118.4,118.4,8097.0,96.1267,96.1511,95.9566,95.9566,8097.0
2019-09-24 12:15:00,118.38,118.48,118.27,118.27,8080.0,95.9403,96.0214,95.8512,95.8512,8080.0
2019-09-24 12:20:00,118.26,118.38,117.92,118.11,20712.0,95.8431,95.9403,95.5675,95.7215,20712.0
2019-09-24 12:25:00,118.08,118.13,117.9,118.0,18002.0,95.6972,95.7377,95.5513,95.6324,18002.0
2019-09-24 12:30:00,118.0,118.05,117.93,118.0,9825.0,95.6324,95.6729,95.5756,95.6324,9825.0
2019-09-24 12:35:00,118.0,118.04,117.67,117.77,15524.0,95.6324,95.6648,95.3649,95.446,15524.0
2019-09-24 12:40:00,117.78,117.82,117.64,117.72,9659.0,95.4541,95.4865,95.3406,95.4055,9659.0
2019-09-24 12:45:00,117.72,117.97,117.7,117.92,10276.0,95.4055,95.6081,95.3892,95.5675,10276.0
2019-09-24 12:50:00,117.95,117.95,117.66,117.67,12345.0,95.5919,95.5919,95.3568,95.3649,12345.0
2019-09-24 12:55:00,117.67,117.79,117.64,117.74,10225.0,95.3649,95.4622,95.3406,95.4217,10225.0
2019-09-24 13:00:00,117.78,118.01,117.74,118.01,12289.0,95.4541,95.6405,95.4217,95.6405,12289.0
2019-09-24 13:05:00,117.97,118.0,117.87,117.88,20598.0,95.6081,95.6324,95.527,95.5351,20598.0
2019-09-24 13:10:00,117.88,117.92,117.68,117.81,27556.0,95.5351,95.5675,95.373,95.4784,27556.0
2019-09-24 13:15:00,117.82,117.87,117.65,117.67,14616.0,95.4865,95.527,95.3487,95.3649,14616.0
2019-09-24 13:20:00,117.67,117.71,117.56,117.6,10229.0,95.3649,95.3973,95.2758,95.3082,10229.0
2019-09-24 13:25:00,117.62,117.83,117.62,117.67,19094.0,95.3244,95.4946,95.3244,95.3649,19094.0
2019-09-24 13:30:00,117.65,117.8,117.64,117.65,17901.0,95.3487,95.4703,95.3406,95.3487,17901.0
2019-09-24 13:35:00,117.65,117.85,117.63,117.85,19552.0,95.3487,95.5108,95.3325,95.5108,19552.0
2019-09-24 13:40:00,117.87,117.91,117.8,117.82,16476.0,95.527,95.5594,95.4703,95.4865,16476.0
2019-09-24 13:45:00,117.83,118.01,117.72,117.98,27763.0,95.4946,95.6405,95.4055,95.6162,27763.0
2019-09-24 13:50:00,117.97,118.04,117.86,117.87,20254.0,95.6081,95.6648,95.5189,95.527,20254.0
2019-09-24 13:55:00,117.88,117.98,117.8,117.95,8427.0,95.5351,95.6162,95.4703,95.5919,8427.0
2019-09-24 14:00:00,117.94,117.94,117.84,117.87,6579.0,95.5838,95.5838,95.5027,95.527,6579.0
2019-09-24 14:05:00,117.84,117.89,117.71,117.73,9776.0,95.5027,95.5432,95.3973,95.4136,9776.0
2019-09-24 14:10:00,117.7,118.36,117.7,118.27,87232.0,95.3892,95.9241,95.3892,95.8512,87232.0
2019-09-24 14:15:00,118.26,118.36,118.11,118.24,42641.0,95.8431,95.9241,95.7215,95.8269,42641.0
2019-09-24 14:20:00,118.25,118.3,118.15,118.16,13435.0,95.835,95.8755,95.7539,95.762,13435.0
2019-09-24 14:25:00,118.18,118.27,118.15,118.25,8659.0,95.7783,95.8512,95.7539,95.835,8659.0
2019-09-24 14:30:00,118.25,118.27,117.97,118.01,34043.0,95.835,95.8512,95.6081,95.6405,34043.0
2019-09-24 14:35:00,118.02,118.21,117.78,117.83,39805.0,95.6486,95.8026,95.4541,95.4946,39805.0
2019-09-24 14:40:00,117.83,117.89,117.69,117.72,20218.0,95.4946,95.5432,95.3811,95.4055,20218.0
2019-09-24 14:45:00,117.73,117.75,117.65,117.68,20360.0,95.4136,95.4298,95.3487,95.373,20360.0
2019-09-24 14:50:00,117.67,117.91,117.66,117.91,19760.0,95.3649,95.5594,95.3568,95.5594,19760.0
2019-09-24 14:55:00,117.88,117.92,117.82,117.83,12427.0,95.5351,95.5675,95.4865,95.4946,12427.0
2019-09-24 15:00:00,117.86,117.86,117.73,117.79,22633.0,95.5189,95.5189,95.4136,95.4622,22633.0
2019-09-24 15:05:00,117.8,117.88,117.78,117.82,12529.0,95.4703,95.5351,95.4541,95.4865,12529.0
2019-09-24 15:10:00,117.82,117.97,117.81,117.92,28368.0,95.4865,95.6081,95.4784,95.5675,28368.0
2019-09-24 15:15:00,117.92,117.95,117.84,117.89,11739.0,95.5675,95.5919,95.5027,95.5432,11739.0
2019-09-24 15:20:00,117.86,117.86,117.52,117.61,20124.0,95.5189,95.5189,95.2434,95.3163,20124.0
2019-09-24 15:25:00,117.6,117.73,117.59,117.62,25735.0,95.3082,95.4136,95.3001,95.3244,25735.0
2019-09-24 15:30:00,117.62,117.62,117.49,117.55,27028.0,95.3244,95.3244,95.2191,95.2677,27028.0
2019-09-24 15:35:00,117.55,117.6,117.43,117.56,47173.0,95.2677,95.3082,95.1704,95.2758,47173.0
2019-09-24 15:40:00,117.55,117.71,117.53,117.62,38267.0,95.2677,95.3973,95.2515,95.3244,38267.0
2019-09-24 15:45:00,117.64,117.93,117.61,117.88,73000.0,95.3406,95.5756,95.3163,95.5351,73000.0
2019-09-24 15:50:00,117.87,117.88,117.56,117.81,81671.0,95.527,95.5351,95.2758,95.4784,81671.0
2019-09-24 15:55:00,117.8,118.0,117.69,117.99,153595.0,95.4703,95.6324,95.3811,95.6243,153595.0
2019-09-25 09:30:00,118.23,118.63,118.06,118.27,52449.0,95.8188,96.143,95.681,95.8512,52449.0
2019-09-25 09:35:00,118.27,118.71,118.19,118.46,72959.0,95.8512,96.2078,95.7864,96.0052,72959.0
2019-09-25 09:40:00,118.5,118.5,118.25,118.3,35394.0,96.0376,96.0376,95.835,95.8755,35394.0
2019-09-25 09:45:00,118.29,118.33,118.23,118.33,90427.0,95.8674,95.8998,95.8188,95.8998,90427.0
2019-09-25 09:50:00,118.33,118.38,118.16,118.2,100101.0,95.8998,95.9403,95.762,95.7945,100101.0
2019-09-25 09:55:00,118.2,118.21,118.07,118.15,52417.0,95.7945,95.8026,95.6891,95.7539,52417.0
2019-09-25 10:00:00,118.16,118.21,117.95,118.09,54502.0,95.762,95.8026,95.5919,95.7053,54502.0
2019-09-25 10:05:00,118.09,118.4,118.0,118.39,37632.0,95.7053,95.9566,95.6324,95.9485,37632.0
2019-09-25 10:10:00,118.39,118.55,118.35,118.5,22525.0,95.9485,96.0781,95.916,96.0376,22525.0
2019-09-25 10:15:00,118.5,118.65,118.48,118.6,35381.0,96.0376,96.1592,96.0214,96.1186,35381.0
2019-09-25 10:20:00,118.6,118.76,118.55,118.59,11631.0,96.1186,96.2483,96.0781,96.1105,11631.0
2019-09-25 10:25:00,118.63,118.68,118.57,118.65,14779.0,96.143,96.1835,96.0943,96.1592,14779.0
2019-09-25 10:30:00,118.64,118.84,118.62,118.71,54272.0,96.1511,96.3132,96.1349,96.2078,54272.0
2019-09-25 10:35:00,118.73,118.8,118.55,118.65,15390.0,96.224,96.2807,96.0781,96.1592,15390.0
2019-09-25 10:40:00,118.65,118.85,118.64,118.78,11811.0,96.1592,96.3213,96.1511,96.2645,11811.0
2019-09-25 10:45:00,118.79,118.95,118.79,118.93,6190.0,96.2726,96.4023,96.2726,96.3861,6190.0
2019-09-25 10:50:00,118.93,119.11,118.84,118.92,46305.0,96.3861,96.532,96.3132,96.378,46305.0
2019-09-25 10:55:00,118.95,119.03,118.86,118.98,21959.0,96.4023,96.4671,96.3294,96.4266,21959.0
2019-09-25 11:00:00,119.01,119.18,118.93,119.06,24864.0,96.4509,96.5887,96.3861,96.4914,24864.0
2019-09-25 11:05:00,119.06,119.14,118.94,119.04,29883.0,96.4914,96.5563,96.3942,96.4752,29883.0
2019-09-25 11:10:00,119.03,119.13,118.91,118.97,16733.0,96.4671,96.5482,96.3699,96.4185,16733.0
2019-09-25 11:15:00,118.96,119.06,118.96,118.97,17016.0,96.4104,96.4914,96.4104,96.4185,17016.0
2019-09-25 11:20:00,118.97,119.08,118.93,118.94,19284.0,96.4185,96.5077,96.3861,96.3942,19284.0
2019-09-25 11:25:00,118.97,119.03,118.91,119.03,8797.0,96.4185,96.4671,96.3699,96.4671,8797.0
2019-09-25 11:30:00,119.04,119.19,119.03,119.03,20750.0,96.4752,96.5968,96.4671,96.4671,20750.0
2019-09-25 11:35:00,119.08,119.09,118.92,119.03,16074.0,96.5077,96.5158,96.378,96.4671,16074.0
2019-09-25 11:40:00,119.06,119.18,119.05,119.1,17194.0,96.4914,96.5887,96.4833,96.5239,17194.0
2019-09-25 11:45:00,119.08,119.19,119.04,119.14,9540.0,96.5077,96.5968,96.4752,96.5563,9540.0
2019-09-25 11:50:00,119.15,119.19,118.96,119.02,19552.0,96.5644,96.5968,96.4104,96.459,19552.0
2019-09-25 11:55:00,119.03,119.1,119.0,119.1,8025.0,96.4671,96.5239,96.4428,96.5239,8025.0
2019-09-25 12:00:00,119.15,119.32,119.15,119.31,15001.0,96.5644,96.7022,96.5644,96.6941,15001.0
2019-09-25 12:05:00,119.26,119.44,119.26,119.38,12800.0,96.6535,96.7994,96.6535,96.7508,12800.0
2019-09-25 12:10:00,119.39,119.41,119.31,119.36,6544.0,96.7589,96.7751,96.6941,96.7346,6544.0
2019-09-25 12:15:00,119.35,119.48,119.18,119.24,39565.0,96.7265,96.8318,96.5887,96.6373,39565.0
2019-09-25 12:20:00,119.23,119.33,119.08,119.25,23509.0,96.6292,96.7103,96.5077,96.6454,23509.0
2019-09-25 12:25:00,119.28,119.3,119.19,119.29,20468.0,96.6697,96.686,96.5968,96.6779,20468.0
2019-09-25 12:30:00,119.3,119.41,119.29,119.3,8842.0,96.686,96.7751,96.6779,96.686,8842.0
2019-09-25 12:35:00,119.3,119.32,119.24,119.28,10506.0,96.686,96.7022,96.6373,96.6697,10506.0
2019-09-25 12:40:00,119.29,119.31,119.19,119.27,7059.0,96.6779,96.6941,96.5968,96.6616,7059.0
2019-09-25 12:45:00,119.28,119.3,119.13,119.2,5910.0,96.6697,96.686,96.5482,96.6049,5910.0
2019-09-25 12:50:00,119.18,119.21,119.12,119.21,10616.0,96.5887,96.613,96.5401,96.613,10616.0
2019-09-25 12:55:00,119.18,119.31,119.14,119.24,12047.0,96.5887,96.6941,96.5563,96.6373,12047.0
2019-09-25 13:00:00,119.24,119.39,119.24,119.33,36791.0,96.6373,96.7589,96.6373,96.7103,36791.0
2019-09-25 13:05:00,119.34,119.46,119.31,119.46,8979.0,96.7184,96.8156,96.6941,96.8156,8979.0
2019-09-25 13:10:00,119.46,119.48,119.39,119.48,9207.0,96.8156,96.8318,96.7589,96.8318,9207.0
2019-09-25 13:15:00,119.45,119.45,119.35,119.39,7581.0,96.8075,96.8075,96.7265,96.7589,7581.0
2019-09-25 13:20:00,119.38,119.43,119.32,119.37,6003.0,96.7508,96.7913,96.7022,96.7427,6003.0
2019-09-25 13:25:00,119.37,119.45,119.37,119.44,23182.0,96.7427,96.8075,96.7427,96.7994,23182.0
2019-09-25 13:30:00,119.45,119.47,119.41,119.47,9091.0,96.8075,96.8237,96.7751,96.8237,9091.0
2019-09-25 13:35:00,119.47,119.53,119.4,119.4,18406.0,96.8237,96.8724,96.767,96.767,18406.0
2019-09-25 13:40:00,119.42,119.44,119.36,119.43,12227.0,96.7832,96.7994,96.7346,96.7913,12227.0
2019-09-25 13:45:00,119.44,119.53,119.37,119.41,6808.0,96.7994,96.8724,96.7427,96.7751,6808.0
2019-09-25 13:50:00,119.39,119.47,119.35,119.4,21578.0,96.7589,96.8237,96.7265,96.767,21578.0
2019-09-25 13:55:00,119.38,119.43,119.36,119.36,6091.0,96.7508,96.7913,96.7346,96.7346,6091.0
2019-09-25 14:00:00,119.4,119.49,119.36,119.4,26145.0,96.767,96.8399,96.7346,96.767,26145.0
2019-09-25 14:05:00,119.41,119.44,119.39,119.41,25026.0,96.7751,96.7994,96.7589,96.7751,25026.0
2019-09-25 14:10:00,119.41,119.62,119.39,119.54,17963.0,96.7751,96.9453,96.7589,96.8805,17963.0
2019-09-25 14:15:00,119.57,119.77,119.55,119.75,13690.0,96.9048,97.0669,96.8886,97.0507,13690.0
2019-09-25 14:20:00,119.77,119.79,119.7,119.76,24463.0,97.0669,97.0831,97.0101,97.0588,24463.0
2019-09-25 14:25:00,119.77,119.79,119.7,119.75,30855.0,97.0669,97.0831,97.0101,97.0507,30855.0
2019-09-25 14:30:00,119.77,119.79,119.69,119.7,27730.0,97.0669,97.0831,97.002,97.0101,27730.0
2019-09-25 14:35:00,119.7,119.77,119.7,119.74,10755.0,97.0101,97.0669,97.0101,97.0426,10755.0
2019-09-25 14:40:00,119.76,119.9,119.74,119.8,50680.0,97.0588,97.1722,97.0426,97.0912,50680.0
2019-09-25 14:45:00,119.8,119.82,119.76,119.78,14956.0,97.0912,97.1074,97.0588,97.075,14956.0
2019-09-25 14:50:00,119.79,119.81,119.71,119.8,11752.0,97.0831,97.0993,97.0182,97.0912,11752.0
2019-09-25 14:55:00,119.79,119.83,119.69,119.71,17174.0,97.0831,97.1155,97.002,97.0182,17174.0
2019-09-25 15:00:00,119.72,119.72,119.59,119.6,52891.0,97.0263,97.0263,96.921,96.9291,52891.0
2019-09-25 15:05:00,119.6,119.62,119.38,119.39,27351.0,96.9291,96.9453,96.7508,96.7589,27351.0
2019-09-25 15:10:00,119.4,119.43,119.31,119.32,39824.0,96.767,96.7913,96.6941,96.7022,39824.0
2019-09-25 15:15:00,119.33,119.33,119.22,119.24,41042.0,96.7103,96.7103,96.6211,96.6373,41042.0
2019-09-25 15:20:00,119.22,119.26,119.19,119.23,89155.0,96.6211,96.6535,96.5968,96.6292,89155.0
2019-09-25 15:25:00,119.23,119.25,119.16,119.18,33677.0,96.6292,96.6454,96.5725,96.5887,33677.0
2019-09-25 15:30:00,119.18,119.24,119.16,119.16,36004.0,96.5887,96.6373,96.5725,96.5725,36004.0
2019-09-25 15:35:00,119.17,119.18,119.07,119.08,35397.0,96.5806,96.5887,96.4996,96.5077,35397.0
2019-09-25 15:40:00,119.08,119.17,119.05,119.12,101000.0,96.5077,96.5806,96.4833,96.5401,101000.0
2019-09-25 15:45:00,119.12,119.18,119.03,119.11,50214.0,96.5401,96.5887,96.4671,96.532,50214.0
2019-09-25 15:50:00,119.14,119.27,119.13,119.22,58715.0,96.5563,96.6616,96.5482,96.6211,58715.0
2019-09-25 15:55:00,119.21,119.21,118.98,119.05,133769.0,96.613,96.613,96.4266,96.4833,133769.0
2019-09-26 09:30:00,119.0,119.0,118.29,118.29,36945.0,96.4428,96.4428,95.8674,95.8674,36945.0
2019-09-26 09:35:00,118.33,118.53,118.11,118.11,14904.0,95.8998,96.0619,95.7215,95.7215,14904.0
2019-09-26 09:40:00,118.09,118.22,117.94,118.07,17660.0,95.7053,95.8107,95.5838,95.6891,17660.0
2019-09-26 09:45:00,118.05,118.26,117.97,118.03,11763.0,95.6729,95.8431,95.6081,95.6567,11763.0
2019-09-26 09:50:00,118.05,118.07,117.87,117.88,10947.0,95.6729,95.6891,95.527,95.5351,10947.0
2019-09-26 09:55:00,117.83,118.23,117.78,118.19,9982.0,95.4946,95.8188,95.4541,95.7864,9982.0
2019-09-26 10:00:00,118.14,118.25,117.95,117.97,49195.0,95.7458,95.835,95.5919,95.6081,49195.0
2019-09-26 10:05:00,117.98,118.0,117.76,117.9,14957.0,95.6162,95.6324,95.4379,95.5513,14957.0
2019-09-26 10:10:00,117.9,118.02,117.76,118.02,9762.0,95.5513,95.6486,95.4379,95.6486,9762.0
2019-09-26 10:15:00,117.97,118.01,117.66,117.72,27884.0,95.6081,95.6405,95.3568,95.4055,27884.0
2019-09-26 10:20:00,117.77,117.93,117.67,117.86,18060.0,95.446,95.5756,95.3649,95.5189,18060.0
2019-09-26 10:25:00,117.85,118.24,117.85,118.24,15113.0,95.5108,95.8269,95.5108,95.8269,15113.0
2019-09-26 10:30:00,118.21,118.26,118.1,118.19,12473.0,95.8026,95.8431,95.7134,95.7864,12473.0
2019-09-26 10:35:00,118.24,118.27,118.11,118.23,15981.0,95.8269,95.8512,95.7215,95.8188,15981.0
2019-09-26 10:40:00,118.2,118.27,118.1,118.27,23100.0,95.7945,95.8512,95.7134,95.8512,23100.0
2019-09-26 10:45:00,118.24,118.27,118.01,118.15,33408.0,95.8269,95.8512,95.6405,95.7539,33408.0
2019-09-26 10:50:00,118.13,118.15,118.07,118.12,12419.0,95.7377,95.7539,95.6891,95.7296,12419.0
2019-09-26 10:55:00,118.15,118.2,117.97,118.1,34263.0,95.7539,95.7945,95.6081,95.7134,34263.0
2019-09-26 11:00:00,118.07,118.07,117.87,118.01,26814.0,95.6891,95.6891,95.527,95.6405,26814.0
2019-09-26 11:05:00,118.0,118.11,117.98,118.03,27411.0,95.6324,95.7215,95.6162,95.6567,27411.0
2019-09-26 11:10:00,118.03,118.14,118.03,118.1,19058.0,95.6567,95.7458,95.6567,95.7134,19058.0
2019-09-26 11:15:00,118.11,118.11,117.78,117.82,15789.0,95.7215,95.7215,95.4541,95.4865,15789.0
2019-09-26 11:20:00,117.79,117.79,117.67,117.71,8373.0,95.4622,95.4622,95.3649,95.3973,8373.0
2019-09-26 11:25:00,117.72,117.98,117.71,117.95,9912.0,95.4055,95.6162,95.3973,95.5919,9912.0
2019-09-26 11:30:00,117.97,118.0,117.82,117.87,10781.0,95.6081,95.6324,95.4865,95.527,10781.0
2019-09-26 11:35:00,117.91,118.03,117.91,117.94,20691.0,95.5594,95.6567,95.5594,95.5838,20691.0
2019-09-26 11:40:00,117.94,117.97,117.86,117.95,4818.0,95.5838,95.6081,95.5189,95.5919,4818.0
2019-09-26 11:45:00,117.96,118.0,117.93,117.97,10641.0,95.6,95.6324,95.5756,95.6081,10641.0
2019-09-26 11:50:00,117.97,118.02,117.95,117.98,10513.0,95.6081,95.6486,95.5919,95.6162,10513.0
2019-09-26 11:55:00,118.0,118.1,117.99,118.09,9963.0,95.6324,95.7134,95.6243,95.7053,9963.0
2019-09-26 12:00:00,118.09,118.26,118.04,118.17,6210.0,95.7053,95.8431,95.6648,95.7702,6210.0
2019-09-26 12:05:00,118.22,118.26,118.16,118.18,7437.0,95.8107,95.8431,95.762,95.7783,7437.0
2019-09-26 12:10:00,118.15,118.17,118.09,118.16,5369.0,95.7539,95.7702,95.7053,95.762,5369.0
2019-09-26 12:15:00,118.17,118.23,118.14,118.19,16074.0,95.7702,95.8188,95.7458,95.7864,16074.0
2019-09-26 12:20:00,118.17,118.21,118.09,118.1,10577.0,95.7702,95.8026,95.7053,95.7134,10577.0
2019-09-26 12:25:00,118.09,118.41,118.06,118.32,11970.0,95.7053,95.9647,95.681,95.8917,11970.0
2019-09-26 12:30:00,118.35,118.43,118.21,118.25,31377.0,95.916,95.9809,95.8026,95.835,31377.0
2019-09-26 12:35:00,118.25,118.42,118.25,118.34,17902.0,95.835,95.9728,95.835,95.9079,17902.0
2019-09-26 12:40:00,118.34,118.39,118.32,118.36,7277.0,95.9079,95.9485,95.8917,95.9241,7277.0
2019-09-26 12:45:00,118.35,118.44,118.34,118.44,9144.0,95.916,95.989,95.9079,95.989,9144.0
2019-09-26 12:50:00,118.45,118.45,118.3,118.33,4212.0,95.9971,95.9971,95.8755,95.8998,4212.0
2019-09-26 12:55:00,118.34,118.39,118.31,118.39,4856.0,95.9079,95.9485,95.8836,95.9485,4856.0
2019-09-26 13:00:00,118.39,118.41,118.29,118.32,2603.0,95.9485,95.9647,95.8674,95.8917,2603.0
2019-09-26 13:05:00,118.37,118.41,118.33,118.34,11224.0,95.9322,95.9647,95.8998,95.9079,11224.0
2019-09-26 13:10:00,118.35,118.35,118.21,118.24,8181.0,95.916,95.916,95.8026,95.8269,8181.0
2019-09-26 13:15:00,118.27,118.27,118.18,118.21,4061.0,95.8512,95.8512,95.7783,95.8026,4061.0
2019-09-26 13:20:00,118.21,118.27,118.17,118.23,5613.0,95.8026,95.8512,95.7702,95.8188,5613.0
2019-09-26 13:25:00,118.19,118.29,118.18,118.29,5769.0,95.7864,95.8674,95.7783,95.8674,5769.0
2019-09-26 13:30:00,118.29,118.4,118.28,118.4,7103.0,95.8674,95.9566,95.8593,95.9566,7103.0
2019-09-26 13:35:00,118.4,118.5,118.37,118.5,29689.0,95.9566,96.0376,95.9322,96.0376,29689.0
2019-09-26 13:40:00,118.52,118.63,118.49,118.57,31850.0,96.0538,96.143,96.0295,96.0943,31850.0
2019-09-26 13:45:00,118.61,118.71,118.6,118.62,20328.0,96.1267,96.2078,96.1186,96.1349,20328.0
2019-09-26 13:50:00,118.61,118.66,118.54,118.65,18052.0,96.1267,96.1673,96.07,96.1592,18052.0
2019-09-26 13:55:00,118.67,118.71,118.52,118.62,16242.0,96.1754,96.2078,96.0538,96.1349,16242.0
2019-09-26 14:00:00,118.61,118.75,118.47,118.49,14880.0,96.1267,96.2402,96.0133,96.0295,14880.0
2019-09-26 14:05:00,118.48,118.55,118.42,118.53,13281.0,96.0214,96.0781,95.9728,96.0619,13281.0
2019-09-26 14:10:00,118.53,118.55,118.43,118.49,14919.0,96.0619,96.0781,95.9809,96.0295,14919.0
2019-09-26 14:15:00,118.47,118.57,118.43,118.47,14206.0,96.0133,96.0943,95.9809,96.0133,14206.0
2019-09-26 14:20:00,118.47,118.55,118.47,118.51,7941.0,96.0133,96.0781,96.0133,96.0457,7941.0
2019-09-26 14:25:00,118.52,118.55,118.42,118.54,8439.0,96.0538,96.0781,95.9728,96.07,8439.0
2019-09-26 14:30:00,118.54,118.67,118.54,118.64,23336.0,96.07,96.1754,96.07,96.1511,23336.0
2019-09-26 14:35:00,118.62,118.62,118.51,118.51,9961.0,96.1349,96.1349,96.0457,96.0457,9961.0
2019-09-26 14:40:00,118.54,118.57,118.51,118.55,9130.0,96.07,96.0943,96.0457,96.0781,9130.0
2019-09-26 14:45:00,118.56,118.57,118.49,118.51,11784.0,96.0862,96.0943,96.0295,96.0457,11784.0
2019-09-26 14:50:00,118.51,118.51,118.34,118.34,7615.0,96.0457,96.0457,95.9079,95.9079,7615.0
2019-09-26 14:55:00,118.36,118.42,118.28,118.29,8846.0,95.9241,95.9728,95.8593,95.8674,8846.0
2019-09-26 15:00:00,118.29,118.4,118.29,118.37,7770.0,95.8674,95.9566,95.8674,95.9322,7770.0
2019-09-26 15:05:00,118.37,118.41,118.31,118.39,10768.0,95.9322,95.9647,95.8836,95.9485,10768.0
2019-09-26 15:10:00,118.38,118.48,118.29,118.46,31787.0,95.9403,96.0214,95.8674,96.0052,31787.0
2019-09-26 15:15:00,118.46,118.57,118.42,118.57,8375.0,96.0052,96.0943,95.9728,96.0943,8375.0
2019-09-26 15:20:00,118.57,118.62,118.51,118.6,22120.0,96.0943,96.1349,96.0457,96.1186,22120.0
2019-09-26 15:25:00,118.6,118.79,118.57,118.71,37550.0,96.1186,96.2726,96.0943,96.2078,37550.0
2019-09-26 15:30:00,118.74,118.82,118.69,118.8,14042.0,96.2321,96.2969,96.1916,96.2807,14042.0
2019-09-26 15:35:00,118.82,118.87,118.73,118.73,21384.0,96.2969,96.3375,96.224,96.224,21384.0
2019-09-26 15:40:00,118.72,118.77,118.54,118.62,15012.0,96.2159,96.2564,96.07,96.1349,15012.0
2019-09-26 15:45:00,118.6,118.66,118.49,118.53,18319.0,96.1186,96.1673,96.0295,96.0619,18319.0
2019-09-26 15:50:00,118.53,118.6,118.45,118.48,45407.0,96.0619,96.1186,95.9971,96.0214,45407.0
2019-09-26 15:55:00,118.46,118.51,118.34,118.51,61494.0,96.0052,96.0457,95.9079,96.0457,61494.0
2019-09-27 09:30:00,119.0,119.22,118.64,118.81,66789.0,96.4428,96.6211,96.1511,96.2888,66789.0
2019-09-27 09:35:00,118.79,119.25,118.77,119.2,31839.0,96.2726,96.6454,96.2564,96.6049,31839.0
2019-09-27 09:40:00,119.19,119.5,119.15,119.41,17705.0,96.5968,96.848,96.5644,96.7751,17705.0
2019-09-27 09:45:00,119.41,119.5,119.33,119.41,10776.0,96.7751,96.848,96.7103,96.7751,10776.0
2019-09-27 09:50:00,119.41,119.43,119.15,119.15,3636.0,96.7751,96.7913,96.5644,96.5644,3636.0
2019-09-27 09:55:00,119.22,119.22,119.0,119.07,10126.0,96.6211,96.6211,96.4428,96.4996,10126.0
2019-09-27 10:00:00,119.04,119.07,118.83,118.83,7328.0,96.4752,96.4996,96.305,96.305,7328.0
2019-09-27 10:05:00,118.84,118.89,118.7,118.89,8259.0,96.3132,96.3537,96.1997,96.3537,8259.0
2019-09-27 10:10:00,118.88,118.97,118.83,118.83,4558.0,96.3456,96.4185,96.305,96.305,4558.0
2019-09-27 10:15:00,118.8,118.97,118.72,118.9,6528.0,96.2807,96.4185,96.2159,96.3618,6528.0
2019-09-27 10:20:00,118.9,118.97,118.81,118.84,7199.0,96.3618,96.4185,96.2888,96.3132,7199.0
2019-09-27 10:25:00,118.82,119.04,118.82,119.01,12017.0,96.2969,96.4752,96.2969,96.4509,12017.0
2019-09-27 10:30:00,119.07,119.09,118.88,118.92,11328.0,96.4996,96.5158,96.3456,96.378,11328.0
2019-09-27 10:35:00,118.93,119.02,118.83,118.89,10462.0,96.3861,96.459,96.305,96.3537,10462.0
2019-09-27 10:40:00,118.89,118.94,118.79,118.89,4887.0,96.3537,96.3942,96.2726,96.3537,4887.0
2019-09-27 10:45:00,118.89,119.18,118.89,119.18,10552.0,96.3537,96.5887,96.3537,96.5887,10552.0
2019-09-27 10:50:00,119.21,119.3,119.18,119.21,11951.0,96.613,96.686,96.5887,96.613,11951.0
2019-09-27 10:55:00,119.23,119.31,119.15,119.3,13519.0,96.6292,96.6941,96.5644,96.686,13519.0
2019-09-27 11:00:00,119.27,119.4,119.25,119.3,10465.0,96.6616,96.767,96.6454,96.686,10465.0
2019-09-27 11:05:00,119.27,119.36,119.24,119.34,4418.0,96.6616,96.7346,96.6373,96.7184,4418.0
2019-09-27 11:10:00,119.31,119.43,119.27,119.39,15244.0,96.6941,96.7913,96.6616,96.7589,15244.0
2019-09-27 11:15:00,119.4,119.4,119.25,119.3,7852.0,96.767,96.767,96.6454,96.686,7852.0
2019-09-27 11:20:00,119.29,119.43,119.29,119.41,8130.0,96.6779,96.7913,96.6779,96.7751,8130.0
2019-09-27 11:25:00,119.35,119.43,119.35,119.38,11404.0,96.7265,96.7913,96.7265,96.7508,11404.0
2019-09-27 11:30:00,119.35,119.43,119.27,119.32,6722.0,96.7265,96.7913,96.6616,96.7022,6722.0
2019-09-27 11:35:00,119.36,119.4,118.33,118.59,20201.0,96.7346,96.767,95.8998,96.1105,20201.0
2019-09-27 11:40:00,118.6,118.94,118.6,118.82,15674.0,96.1186,96.3942,96.1186,96.2969,15674.0
2019-09-27 11:45:00,118.73,118.93,118.64,118.84,11292.0,96.224,96.3861,96.1511,96.3132,11292.0
2019-09-27 11:50:00,118.8,118.87,118.73,118.84,6154.0,96.2807,96.3375,96.224,96.3132,6154.0
2019-09-27 11:55:00,118.84,119.3,118.84,119.14,22220.0,96.3132,96.686,96.3132,96.5563,22220.0
2019-09-27 12:00:00,119.15,119.21,118.99,119.09,9742.0,96.5644,96.613,96.4347,96.5158,9742.0
2019-09-27 12:05:00,119.1,119.1,118.92,119.0,5583.0,96.5239,96.5239,96.378,96.4428,5583.0
2019-09-27 12:10:00,118.97,119.19,118.97,119.13,13296.0,96.4185,96.5968,96.4185,96.5482,13296.0
2019-09-27 12:15:00,119.13,119.17,118.89,118.92,11312.0,96.5482,96.5806,96.3537,96.378,11312.0
2019-09-27 12:20:00,118.92,119.06,118.85,118.96,4578.0,96.378,96.4914,96.3213,96.4104,4578.0
2019-09-27 12:25:00,118.95,119.04,118.87,118.94,8051.0,96.4023,96.4752,96.3375,96.3942,8051.0
2019-09-27 12:30:00,118.94,118.97,118.79,118.87,4207.0,96.3942,96.4185,96.2726,96.3375,4207.0
2019-09-27 12:35:00,118.85,119.06,118.82,119.06,5371.0,96.3213,96.4914,96.2969,96.4914,5371.0
2019-09-27 12:40:00,119.07,119.15,118.96,118.96,32892.0,96.4996,96.5644,96.4104,96.4104,32892.0
2019-09-27 12:45:00,118.94,119.01,118.75,118.75,7696.0,96.3942,96.4509,96.2402,96.2402,7696.0
2019-09-27 12:50:00,118.75,118.86,118.74,118.79,4086.0,96.2402,96.3294,96.2321,96.2726,4086.0
2019-09-27 12:55:00,118.84,118.88,118.58,118.62,6195.0,96.3132,96.3456,96.1024,96.1349,6195.0
2019-09-27 13:00:00,118.61,118.77,118.57,118.76,4411.0,96.1267,96.2564,96.0943,96.2483,4411.0
2019-09-27 13:05:00,118.75,118.99,118.73,118.93,11623.0,96.2402,96.4347,96.224,96.3861,11623.0
2019-09-27 13:10:00,118.9,118.92,118.84,118.87,4344.0,96.3618,96.378,96.3132,96.3375,4344.0
2019-09-27 13:15:00,118.89,118.92,118.8,118.86,6553.0,96.3537,96.378,96.2807,96.3294,6553.0
2019-09-27 13:20:00,118.89,118.93,118.8,118.89,3462.0,96.3537,96.3861,96.2807,96.3537,3462.0
2019-09-27 13:25:00,118.87,118.97,118.81,118.96,10197.0,96.3375,96.4185,96.2888,96.4104,10197.0
2019-09-27 13:30:00,118.95,118.98,118.78,118.95,5062.0,96.4023,96.4266,96.2645,96.4023,5062.0
2019-09-27 13:35:00,118.99,118.99,118.82,118.89,9443.0,96.4347,96.4347,96.2969,96.3537,9443.0
2019-09-27 13:40:00,118.89,119.0,118.89,118.95,10592.0,96.3537,96.4428,96.3537,96.4023,10592.0
2019-09-27 13:45:00,118.93,118.93,118.7,118.76,18138.0,96.3861,96.3861,96.1997,96.2483,18138.0
2019-09-27 13:50:00,118.73,118.76,118.56,118.76,10663.0,96.224,96.2483,96.0862,96.2483,10663.0
2019-09-27 13:55:00,118.79,118.87,118.77,118.82,6554.0,96.2726,96.3375,96.2564,96.2969,6554.0
2019-09-27 14:00:00,118.81,118.89,118.66,118.73,10833.0,96.2888,96.3537,96.1673,96.224,10833.0
2019-09-27 14:05:00,118.71,118.73,118.65,118.65,9746.0,96.2078,96.224,96.1592,96.1592,9746.0
2019-09-27 14:10:00,118.64,118.81,118.63,118.75,5048.0,96.1511,96.2888,96.143,96.2402,5048.0
2019-09-27 14:15:00,118.77,118.81,118.66,118.78,6471.0,96.2564,96.2888,96.1673,96.2645,6471.0
2019-09-27 14:20:00,118.81,118.85,118.71,118.71,13952.0,96.2888,96.3213,96.2078,96.2078,13952.0
2019-09-27 14:25:00,118.71,118.75,118.58,118.69,15226.0,96.2078,96.2402,96.1024,96.1916,15226.0
2019-09-27 14:30:00,118.64,118.74,118.61,118.64,6056.0,96.1511,96.2321,96.1267,96.1511,6056.0
2019-09-27 14:35:00,118.67,118.76,118.62,118.63,10857.0,96.1754,96.2483,96.1349,96.143,10857.0
2019-09-27 14:40:00,118.73,118.75,118.61,118.63,10132.0,96.224,96.2402,96.1267,96.143,10132.0
2019-09-27 14:45:00,118.66,118.69,118.53,118.57,9395.0,96.1673,96.1916,96.0619,96.0943,9395.0
2019-09-27 14:50:00,118.51,118.53,118.45,118.49,6919.0,96.0457,96.0619,95.9971,96.0295,6919.0
2019-09-27 14:55:00,118.47,118.68,118.47,118.6,7056.0,96.0133,96.1835,96.0133,96.1186,7056.0
2019-09-27 15:00:00,118.59,118.66,118.55,118.6,9969.0,96.1105,96.1673,96.0781,96.1186,9969.0
2019-09-27 15:05:00,118.57,118.61,118.48,118.54,9839.0,96.0943,96.1267,96.0214,96.07,9839.0
2019-09-27 15:10:00,118.53,118.65,118.53,118.61,10165.0,96.0619,96.1592,96.0619,96.1267,10165.0
2019-09-27 15:15:00,118.64,118.82,118.62,118.79,15438.0,96.1511,96.2969,96.1349,96.2726,15438.0
2019-09-27 15:20:00,118.8,118.86,118.76,118.85,16984.0,96.2807,96.3294,96.2483,96.3213,16984.0
2019-09-27 15:25:00,118.84,118.84,118.72,118.77,12365.0,96.3132,96.3132,96.2159,96.2564,12365.0
2019-09-27 15:30:00,118.76,118.92,118.72,118.87,17851.0,96.2483,96.378,96.2159,96.3375,17851.0
2019-09-27 15:35:00,118.89,118.93,118.71,118.88,22953.0,96.3537,96.3861,96.2078,96.3456,22953.0
2019-09-27 15:40:00,118.84,118.93,118.81,118.92,19232.0,96.3132,96.3861,96.2888,96.378,19232.0
2019-09-27 15:45:00,118.92,119.04,118.92,119.01,73053.0,96.378,96.4752,96.378,96.4509,73053.0
2019-09-27 15:50:00,119.01,119.16,118.96,118.98,97625.0,96.4509,96.5725,96.4104,96.4266,97625.0
2019-09-27 15:55:00,118.98,119.0,118.78,118.98,173503.0,96.4266,96.4428,96.2645,96.4266,173503.0
2019-09-30 09:30:00,119.31,119.82,119.22,119.4,57991.0,96.6941,97.1074,96.6211,96.767,57991.0
2019-09-30 09:35:00,119.4,119.4,119.05,119.32,18447.0,96.767,96.767,96.4833,96.7022,18447.0
2019-09-30 09:40:00,119.25,119.48,119.14,119.19,19256.0,96.6454,96.8318,96.5563,96.5968,19256.0
2019-09-30 09:45:00,119.18,119.35,118.99,119.31,37128.0,96.5887,96.7265,96.4347,96.6941,37128.0
2019-09-30 09:50:00,119.3,119.5,119.29,119.36,10222.0,96.686,96.848,96.6779,96.7346,10222.0
2019-09-30 09:55:00,119.37,119.49,119.27,119.33,49122.0,96.7427,96.8399,96.6616,96.7103,49122.0
2019-09-30 10:00:00,119.31,119.47,119.28,119.4,18023.0,96.6941,96.8237,96.6697,96.767,18023.0
2019-09-30 10:05:00,119.37,119.5,119.32,119.5,9011.0,96.7427,96.848,96.7022,96.848,9011.0
2019-09-30 10:10:00,119.47,119.55,119.42,119.47,15499.0,96.8237,96.8886,96.7832,96.8237,15499.0
2019-09-30 10:15:00,119.43,119.55,119.41,119.46,15770.0,96.7913,96.8886,96.7751,96.8156,15770.0
2019-09-30 10:20:00,119.44,119.46,119.25,119.27,19450.0,96.7994,96.8156,96.6454,96.6616,19450.0
2019-09-30 10:25:00,119.25,119.39,119.25,119.32,13104.0,96.6454,96.7589,96.6454,96.7022,13104.0
2019-09-30 10:30:00,119.31,119.46,119.31,119.42,8368.0,96.6941,96.8156,96.6941,96.7832,8368.0
2019-09-30 10:35:00,119.46,119.47,119.39,119.44,12119.0,96.8156,96.8237,96.7589,96.7994,12119.0
2019-09-30 10:40:00,119.48,119.54,119.38,119.41,19677.0,96.8318,96.8805,96.7508,96.7751,19677.0
2019-09-30 10:45:00,119.36,119.5,119.32,119.47,16179.0,96.7346,96.848,96.7022,96.8237,16179.0
2019-09-30 10:50:00,119.47,119.66,119.45,119.61,24960.0,96.8237,96.9777,96.8075,96.9372,24960.0
2019-09-30 10:55:00,119.62,119.75,119.58,119.75,20068.0,96.9453,97.0507,96.9129,97.0507,20068.0
2019-09-30 11:00:00,119.75,119.8,119.6,119.68,17573.0,97.0507,97.0912,96.9291,96.9939,17573.0
2019-09-30 11:05:00,119.69,119.71,119.52,119.62,14121.0,97.002,97.0182,96.8643,96.9453,14121.0
2019-09-30 11:10:00,119.65,119.69,119.5,119.5,17752.0,96.9696,97.002,96.848,96.848,17752.0
2019-09-30 11:15:00,119.51,119.53,119.38,119.38,20247.0,96.8561,96.8724,96.7508,96.7508,20247.0
2019-09-30 11:20:00,119.38,119.5,119.36,119.5,22865.0,96.7508,96.848,96.7346,96.848,22865.0
2019-09-30 11:25:00,119.49,119.69,119.47,119.61,25498.0,96.8399,97.002,96.8237,96.9372,25498.0
2019-09-30 11:30:00,119.61,119.72,119.53,119.67,17957.0,96.9372,97.0263,96.8724,96.9858,17957.0
2019-09-30 11:35:00,119.69,119.75,119.66,119.7,14087.0,97.002,97.0507,96.9777,97.0101,14087.0
2019-09-30 11:40:00,119.7,119.82,119.69,119.75,22669.0,97.0101,97.1074,97.002,97.0507,22669.0
2019-09-30 11:45:00,119.73,119.75,119.7,119.72,6830.0,97.0344,97.0507,97.0101,97.0263,6830.0
2019-09-30 11:50:00,119.72,119.73,119.52,119.54,11848.0,97.0263,97.0344,96.8643,96.8805,11848.0
2019-09-30 11:55:00,119.53,119.63,119.51,119.63,9530.0,96.8724,96.9534,96.8561,96.9534,9530.0
2019-09-30 12:00:00,119.63,119.75,119.61,119.65,12857.0,96.9534,97.0507,96.9372,96.9696,12857.0
2019-09-30 12:05:00,119.65,119.74,119.64,119.69,10185.0,96.9696,97.0426,96.9615,97.002,10185.0
2019-09-30 12:10:00,119.7,119.75,119.7,119.74,23105.0,97.0101,97.0507,97.0101,97.0426,23105.0
2019-09-30 12:15:00,119.75,119.9,119.75,119.9,11980.0,97.0507,97.1722,97.0507,97.1722,11980.0
2019-09-30 12:20:00,119.91,119.91,119.72,119.77,57474.0,97.1803,97.1803,97.0263,97.0669,57474.0
2019-09-30 12:25:00,119.76,119.77,119.62,119.68,16802.0,97.0588,97.0669,96.9453,96.9939,16802.0
2019-09-30 12:30:00,119.66,119.68,119.54,119.54,17908.0,96.9777,96.9939,96.8805,96.8805,17908.0
2019-09-30 12:35:00,119.54,119.62,119.48,119.62,31764.0,96.8805,96.9453,96.8318,96.9453,31764.0
2019-09-30 12:40:00,119.62,119.67,119.58,119.67,17442.0,96.9453,96.9858,96.9129,96.9858,17442.0
2019-09-30 12:45:00,119.64,119.68,119.58,119.61,11430.0,96.9615,96.9939,96.9129,96.9372,11430.0
2019-09-30 12:50:00,119.62,119.66,119.59,119.64,8307.0,96.9453,96.9777,96.921,96.9615,8307.0
2019-09-30 12:55:00,119.61,119.72,119.59,119.72,16392.0,96.9372,97.0263,96.921,97.0263,16392.0
2019-09-30 13:00:00,119.74,119.84,119.72,119.76,15344.0,97.0426,97.1236,97.0263,97.0588,15344.0
2019-09-30 13:05:00,119.76,119.79,119.7,119.73,7273.0,97.0588,97.0831,97.0101,97.0344,7273.0
2019-09-30 13:10:00,119.73,119.74,119.66,119.66,18446.0,97.0344,97.0426,96.9777,96.9777,18446.0
2019-09-30 13:15:00,119.67,119.73,119.67,119.68,11852.0,96.9858,97.0344,96.9858,96.9939,11852.0
2019-09-30 13:20:00,119.69,119.75,119.68,119.7,11260.0,97.002,97.0507,96.9939,97.0101,11260.0
2019-09-30 13:25:00,119.68,119.69,119.65,119.65,7468.0,96.9939,97.002,96.9696,96.9696,7468.0
2019-09-30 13:30:00,119.65,119.75,119.65,119.71,6829.0,96.9696,97.0507,96.9696,97.0182,6829.0
2019-09-30 13:35:00,119.7,119.7,119.61,119.64,7550.0,97.0101,97.0101,96.9372,96.9615,7550.0
2019-09-30 13:40:00,119.64,119.66,119.6,119.61,7037.0,96.9615,96.9777,96.9291,96.9372,7037.0
2019-09-30 13:45:00,119.59,119.69,119.59,119.69,9151.0,96.921,97.002,96.921,97.002,9151.0
2019-09-30 13:50:00,119.69,119.74,119.64,119.65,11951.0,97.002,97.0426,96.9615,96.9696,11951.0
2019-09-30 13:55:00,119.65,119.7,119.63,119.63,10191.0,96.9696,97.0101,96.9534,96.9534,10191.0
2019-09-30 14:00:00,119.65,119.66,119.58,119.63,8406.0,96.9696,96.9777,96.9129,96.9534,8406.0
2019-09-30 14:05:00,119.61,119.61,119.56,119.59,7907.0,96.9372,96.9372,96.8967,96.921,7907.0
2019-09-30 14:10:00,119.58,119.69,119.54,119.66,10233.0,96.9129,97.002,96.8805,96.9777,10233.0
2019-09-30 14:15:00,119.66,119.75,119.65,119.75,9023.0,96.9777,97.0507,96.9696,97.0507,9023.0
2019-09-30 14:20:00,119.73,119.79,119.71,119.74,18086.0,97.0344,97.0831,97.0182,97.0426,18086.0
2019-09-30 14:25:00,119.74,119.76,119.67,119.75,7181.0,97.0426,97.0588,96.9858,97.0507,7181.0
2019-09-30 14:30:00,119.74,119.8,119.69,119.73,12404.0,97.0426,97.0912,97.002,97.0344,12404.0
2019-09-30 14:35:00,119.76,119.76,119.67,119.72,7015.0,97.0588,97.0588,96.9858,97.0263,7015.0
2019-09-30 14:40:00,119.7,119.79,119.7,119.79,12051.0,97.0101,97.0831,97.0101,97.0831,12051.0
2019-09-30 14:45:00,119.77,119.93,119.77,119.9,13982.0,97.0669,97.1965,97.0669,97.1722,13982.0
2019-09-30 14:50:00,119.9,119.97,119.79,119.83,18932.0,97.1722,97.229,97.0831,97.1155,18932.0
2019-09-30 14:55:00,119.82,119.85,119.76,119.76,17734.0,97.1074,97.1317,97.0588,97.0588,17734.0
2019-09-30 15:00:00,119.77,119.8,119.7,119.71,9510.0,97.0669,97.0912,97.0101,97.0182,9510.0
2019-09-30 15:05:00,119.69,119.8,119.69,119.75,10794.0,97.002,97.0912,97.002,97.0507,10794.0
2019-09-30 15:10:00,119.76,119.9,119.74,119.9,11777.0,97.0588,97.1722,97.0426,97.1722,11777.0
2019-09-30 15:15:00,119.9,119.94,119.84,119.94,19213.0,97.1722,97.2046,97.1236,97.2046,19213.0
2019-09-30 15:20:00,119.94,119.99,119.89,119.9,20919.0,97.2046,97.2452,97.1641,97.1722,20919.0
2019-09-30 15:25:00,119.93,119.99,119.92,119.97,17700.0,97.1965,97.2452,97.1884,97.229,17700.0
2019-09-30 15:30:00,119.95,119.96,119.86,119.88,22348.0,97.2127,97.2208,97.1398,97.156,22348.0
2019-09-30 15:35:00,119.86,119.96,119.82,119.92,33499.0,97.1398,97.2208,97.1074,97.1884,33499.0
2019-09-30 15:40:00,119.92,119.99,119.9,119.98,58262.0,97.1884,97.2452,97.1722,97.2371,58262.0
2019-09-30 15:45:00,119.98,120.0,119.77,119.85,60209.0,97.2371,97.2533,97.0669,97.1317,60209.0
2019-09-30 15:50:00,119.87,120.0,119.8,119.8,58057.0,97.1479,97.2533,97.0912,97.0912,58057.0
2019-09-30 15:55:00,119.82,119.95,119.75,119.79,144985.0,97.1074,97.2127,97.0507,97.0831,144985.0
2019-10-01 09:30:00,120.25,120.7,120.25,120.46,49377.0,97.4559,97.8206,97.4559,97.6261,49377.0
2019-10-01 09:35:00,120.45,120.49,120.13,120.13,5953.0,97.618,97.6504,97.3586,97.3586,5953.0
2019-10-01 09:40:00,120.15,120.46,120.15,120.2,18681.0,97.3748,97.6261,97.3748,97.4154,18681.0
2019-10-01 09:45:00,120.2,120.51,120.2,120.5,14458.0,97.4154,97.6666,97.4154,97.6585,14458.0
2019-10-01 09:50:00,120.51,120.51,120.21,120.45,8962.0,97.6666,97.6666,97.4235,97.618,8962.0
2019-10-01 09:55:00,120.37,120.52,120.19,120.27,9160.0,97.5531,97.6747,97.4073,97.4721,9160.0
2019-10-01 10:00:00,120.14,120.14,119.25,119.3,25111.0,97.3667,97.3667,96.6454,96.686,25111.0
2019-10-01 10:05:00,119.19,119.24,118.64,118.81,35235.0,96.5968,96.6373,96.1511,96.2888,35235.0
2019-10-01 10:10:00,118.86,118.87,118.27,118.42,24979.0,96.3294,96.3375,95.8512,95.9728,24979.0
2019-10-01 10:15:00,118.37,118.5,118.06,118.12,14440.0,95.9322,96.0376,95.681,95.7296,14440.0
2019-10-01 10:20:00,118.16,118.28,117.82,117.94,54140.0,95.762,95.8593,95.4865,95.5838,54140.0
2019-10-01 10:25:00,117.83,117.93,117.55,117.75,63123.0,95.4946,95.5756,95.2677,95.4298,63123.0
2019-10-01 10:30:00,117.74,117.84,117.71,117.79,69458.0,95.4217,95.5027,95.3973,95.4622,69458.0
2019-10-01 10:35:00,117.8,117.83,117.53,117.66,53128.0,95.4703,95.4946,95.2515,95.3568,53128.0
2019-10-01 10:40:00,117.64,117.69,117.56,117.59,22321.0,95.3406,95.3811,95.2758,95.3001,22321.0
2019-10-01 10:45:00,117.56,117.66,117.42,117.46,31852.0,95.2758,95.3568,95.1623,95.1947,31852.0
2019-10-01 10:50:00,117.41,117.6,117.4,117.54,18751.0,95.1542,95.3082,95.1461,95.2596,18751.0
2019-10-01 10:55:00,117.5,117.58,117.34,117.36,37277.0,95.2272,95.292,95.0975,95.1137,37277.0
2019-10-01 11:00:00,117.31,117.33,116.95,117.0,53183.0,95.0732,95.0894,94.7814,94.8219,53183.0
2019-10-01 11:05:00,117.0,117.09,116.83,117.04,100885.0,94.8219,94.8949,94.6842,94.8544,100885.0
2019-10-01 11:10:00,117.01,117.06,116.89,116.92,23380.0,94.83,94.8706,94.7328,94.7571,23380.0
2019-10-01 11:15:00,116.9,116.94,116.7,116.8,34023.0,94.7409,94.7733,94.5788,94.6598,34023.0
2019-10-01 11:20:00,116.77,117.43,116.77,117.34,35006.0,94.6355,95.1704,94.6355,95.0975,35006.0
2019-10-01 11:25:00,117.34,117.34,117.01,117.09,47389.0,95.0975,95.0975,94.83,94.8949,47389.0
2019-10-01 11:30:00,117.1,117.13,116.97,117.08,28448.0,94.903,94.9273,94.7976,94.8868,28448.0
2019-10-01 11:35:00,117.07,117.1,116.77,116.85,18712.0,94.8787,94.903,94.6355,94.7004,18712.0
2019-10-01 11:40:00,116.86,116.88,116.64,116.74,23362.0,94.7085,94.7247,94.5302,94.6112,23362.0
2019-10-01 11:45:00,116.72,116.76,116.59,116.63,20974.0,94.595,94.6274,94.4897,94.5221,20974.0
2019-10-01 11:50:00,116.65,116.94,116.65,116.8,34724.0,94.5383,94.7733,94.5383,94.6598,34724.0
2019-10-01 11:55:00,116.79,116.83,116.67,116.67,29592.0,94.6517,94.6842,94.5545,94.5545,29592.0
2019-10-01 12:00:00,116.67,116.69,116.46,116.5,19231.0,94.5545,94.5707,94.3843,94.4167,19231.0
2019-10-01 12:05:00,116.5,116.5,116.35,116.43,26292.0,94.4167,94.4167,94.2951,94.36,26292.0
2019-10-01 12:10:00,116.41,116.43,116.2,116.22,26829.0,94.3438,94.36,94.1736,94.1898,26829.0
2019-10-01 12:15:00,116.23,116.33,116.14,116.25,28576.0,94.1979,94.2789,94.125,94.2141,28576.0
2019-10-01 12:20:00,116.25,116.33,116.12,116.15,28217.0,94.2141,94.2789,94.1087,94.1331,28217.0
2019-10-01 12:25:00,116.14,116.26,116.05,116.09,29014.0,94.125,94.2222,94.052,94.0844,29014.0
2019-10-01 12:30:00,116.09,116.11,115.98,116.1,51255.0,94.0844,94.1006,93.9953,94.0925,51255.0
2019-10-01 12:35:00,116.1,116.23,116.09,116.1,18697.0,94.0925,94.1979,94.0844,94.0925,18697.0
2019-10-01 12:40:00,116.13,116.19,116.08,116.09,23720.0,94.1168,94.1655,94.0763,94.0844,23720.0
2019-10-01 12:45:00,116.09,116.1,115.93,115.94,26417.0,94.0844,94.0925,93.9548,93.9629,26417.0
2019-10-01 12:50:00,115.94,115.97,115.6,115.64,38388.0,93.9629,93.9872,93.6873,93.7197,38388.0
2019-10-01 12:55:00,115.61,115.73,115.52,115.62,49777.0,93.6954,93.7927,93.6225,93.7035,49777.0
2019-10-01 13:00:00,115.64,115.74,115.58,115.71,40498.0,93.7197,93.8008,93.6711,93.7765,40498.0
2019-10-01 13:05:00,115.7,115.7,115.4,115.42,33997.0,93.7684,93.7684,93.5252,93.5414,33997.0
2019-10-01 13:10:00,115.41,115.45,115.25,115.3,27322.0,93.5333,93.5657,93.4037,93.4442,27322.0
2019-10-01 13:15:00,115.32,115.4,115.29,115.35,15022.0,93.4604,93.5252,93.4361,93.4847,15022.0
2019-10-01 13:20:00,115.36,115.37,115.15,115.21,31005.0,93.4928,93.5009,93.3226,93.3712,31005.0
2019-10-01 13:25:00,115.21,115.34,115.19,115.23,39383.0,93.3712,93.4766,93.355,93.3874,39383.0
2019-10-01 13:30:00,115.22,115.23,114.92,114.93,52590.0,93.3793,93.3874,93.1362,93.1443,52590.0
2019-10-01 13:35:00,114.94,114.98,114.84,114.86,27020.0,93.1524,93.1848,93.0714,93.0876,27020.0
2019-10-01 13:40:00,114.87,115.24,114.86,115.15,27524.0,93.0957,93.3956,93.0876,93.3226,27524.0
2019-10-01 13:45:00,115.15,115.37,115.13,115.37,26995.0,93.3226,93.5009,93.3064,93.5009,26995.0
2019-10-01 13:50:00,115.38,115.47,115.13,115.14,27009.0,93.509,93.582,93.3064,93.3145,27009.0
2019-10-01 13:55:00,115.13,115.23,115.01,115.18,20975.0,93.3064,93.3874,93.2092,93.3469,20975.0
2019-10-01 14:00:00,115.2,115.21,114.97,115.01,33856.0,93.3631,93.3712,93.1767,93.2092,33856.0
2019-10-01 14:05:00,115.02,115.04,114.9,114.96,33604.0,93.2173,93.2335,93.12,93.1686,33604.0
2019-10-01 14:10:00,114.98,115.11,114.95,114.99,56068.0,93.1848,93.2902,93.1605,93.1929,56068.0
2019-10-01 14:15:00,114.98,115.06,114.92,115.01,26168.0,93.1848,93.2497,93.1362,93.2092,26168.0
2019-10-01 14:20:00,115.02,115.08,115.0,115.06,77262.0,93.2173,93.2659,93.201,93.2497,77262.0
2019-10-01 14:25:00,115.06,115.07,114.92,114.99,30441.0,93.2497,93.2578,93.1362,93.1929,30441.0
2019-10-01 14:30:00,115.01,115.07,115.0,115.06,64031.0,93.2092,93.2578,93.201,93.2497,64031.0
2019-10-01 14:35:00,115.06,115.07,115.0,115.02,58994.0,93.2497,93.2578,93.201,93.2173,58994.0
2019-10-01 14:40:00,115.06,115.4,115.04,115.34,23938.0,93.2497,93.5252,93.2335,93.4766,23938.0
2019-10-01 14:45:00,115.35,115.89,115.35,115.77,38357.0,93.4847,93.9223,93.4847,93.8251,38357.0
2019-10-01 14:50:00,115.77,115.79,115.65,115.73,41356.0,93.8251,93.8413,93.7278,93.7927,41356.0
2019-10-01 14:55:00,115.74,115.74,115.53,115.65,25230.0,93.8008,93.8008,93.6306,93.7278,25230.0
2019-10-01 15:00:00,115.63,115.69,115.58,115.65,18826.0,93.7116,93.7603,93.6711,93.7278,18826.0
2019-10-01 15:05:00,115.66,115.85,115.64,115.81,25980.0,93.7359,93.8899,93.7197,93.8575,25980.0
2019-10-01 15:10:00,115.8,115.81,115.63,115.65,42952.0,93.8494,93.8575,93.7116,93.7278,42952.0
2019-10-01 15:15:00,115.66,115.82,115.54,115.8,31740.0,93.7359,93.8656,93.6387,93.8494,31740.0
2019-10-01 15:20:00,115.78,115.94,115.75,115.9,29103.0,93.8332,93.9629,93.8089,93.9304,29103.0
2019-10-01 15:25:00,115.89,115.92,115.86,115.9,71799.0,93.9223,93.9467,93.898,93.9304,71799.0
2019-10-01 15:30:00,115.89,115.9,115.74,115.86,58804.0,93.9223,93.9304,93.8008,93.898,58804.0
2019-10-01 15:35:00,115.87,115.9,115.74,115.86,61453.0,93.9061,93.9304,93.8008,93.898,61453.0
2019-10-01 15:40:00,115.86,115.9,115.74,115.9,67814.0,93.898,93.9304,93.8008,93.9304,67814.0
2019-10-01 15:45:00,115.9,115.9,115.77,115.79,75248.0,93.9304,93.9304,93.8251,93.8413,75248.0
2019-10-01 15:50:00,115.79,115.97,115.76,115.9,119829.0,93.8413,93.9872,93.817,93.9304,119829.0
2019-10-01 15:55:00,115.89,115.92,115.74,115.76,212352.0,93.9223,93.9467,93.8008,93.817,212352.0
2019-10-02 09:30:00,114.89,115.31,114.68,114.8,82383.0,93.1119,93.4523,92.9417,93.039,82383.0
2019-10-02 09:35:00,114.85,115.17,114.74,114.87,35511.0,93.0795,93.3388,92.9903,93.0957,35511.0
2019-10-02 09:40:00,114.9,115.04,114.73,114.94,54785.0,93.12,93.2335,92.9822,93.1524,54785.0
2019-10-02 09:45:00,114.94,115.49,114.82,115.29,55920.0,93.1524,93.5982,93.0552,93.4361,55920.0
2019-10-02 09:50:00,115.3,115.41,114.89,114.91,66638.0,93.4442,93.5333,93.1119,93.1281,66638.0
2019-10-02 09:55:00,114.89,114.89,114.52,114.86,69571.0,93.1119,93.1119,92.812,93.0876,69571.0
2019-10-02 10:00:00,114.78,115.03,114.42,115.02,60027.0,93.0227,93.2254,92.731,93.2173,60027.0
2019-10-02 10:05:00,115.01,115.37,114.94,115.07,77536.0,93.2092,93.5009,93.1524,93.2578,77536.0
2019-10-02 10:10:00,115.07,115.28,114.99,115.28,52233.0,93.2578,93.428,93.1929,93.428,52233.0
2019-10-02 10:15:00,115.26,115.35,115.2,115.31,62707.0,93.4118,93.4847,93.3631,93.4523,62707.0
2019-10-02 10:20:00,115.3,115.45,115.04,115.04,29041.0,93.4442,93.5657,93.2335,93.2335,29041.0
2019-10-02 10:25:00,115.01,115.16,114.97,115.08,23860.0,93.2092,93.3307,93.1767,93.2659,23860.0
2019-10-02 10:30:00,115.06,115.1,114.75,114.84,65144.0,93.2497,93.2821,92.9984,93.0714,65144.0
2019-10-02 10:35:00,114.83,114.87,114.41,114.47,48285.0,93.0633,93.0957,92.7229,92.7715,48285.0
2019-10-02 10:40:00,114.5,114.61,114.34,114.57,32449.0,92.7958,92.885,92.6662,92.8526,32449.0
2019-10-02 10:45:00,114.53,114.64,114.46,114.62,20510.0,92.8201,92.9093,92.7634,92.8931,20510.0
2019-10-02 10:50:00,114.61,115.05,114.6,115.05,15868.0,92.885,93.2416,92.8769,93.2416,15868.0
2019-10-02 10:55:00,115.05,115.06,114.88,114.91,33314.0,93.2416,93.2497,93.1038,93.1281,33314.0
2019-10-02 11:00:00,114.89,115.38,114.88,115.23,24971.0,93.1119,93.509,93.1038,93.3874,24971.0
2019-10-02 11:05:00,115.19,115.32,115.15,115.22,19416.0,93.355,93.4604,93.3226,93.3793,19416.0
2019-10-02 11:10:00,115.23,115.23,114.96,115.1,19570.0,93.3874,93.3874,93.1686,93.2821,19570.0
2019-10-02 11:15:00,115.17,115.18,114.93,115.12,22461.0,93.3388,93.3469,93.1443,93.2983,22461.0
2019-10-02 11:20:00,115.11,115.33,115.04,115.21,23340.0,93.2902,93.4685,93.2335,93.3712,23340.0
2019-10-02 11:25:00,115.21,115.27,115.08,115.11,13052.0,93.3712,93.4199,93.2659,93.2902,13052.0
2019-10-02 11:30:00,115.13,115.21,114.84,114.84,22757.0,93.3064,93.3712,93.0714,93.0714,22757.0
2019-10-02 11:35:00,114.82,115.1,114.76,115.09,16918.0,93.0552,93.2821,93.0065,93.274,16918.0
2019-10-02 11:40:00,115.07,115.1,114.99,115.1,19509.0,93.2578,93.2821,93.1929,93.2821,19509.0
2019-10-02 11:45:00,115.12,115.21,115.04,115.04,13337.0,93.2983,93.3712,93.2335,93.2335,13337.0
2019-10-02 11:50:00,115.07,115.21,115.01,115.13,17503.0,93.2578,93.3712,93.2092,93.3064,17503.0
2019-10-02 11:55:00,115.11,115.26,115.11,115.22,11051.0,93.2902,93.4118,93.2902,93.3793,11051.0
2019-10-02 12:00:00,115.2,115.23,115.06,115.11,12793.0,93.3631,93.3874,93.2497,93.2902,12793.0
2019-10-02 12:05:00,115.11,115.24,115.07,115.15,15340.0,93.2902,93.3956,93.2578,93.3226,15340.0
2019-10-02 12:10:00,115.13,115.13,114.89,114.92,28571.0,93.3064,93.3064,93.1119,93.1362,28571.0
2019-10-02 12:15:00,114.91,114.99,114.81,114.9,14707.0,93.1281,93.1929,93.0471,93.12,14707.0
2019-10-02 12:20:00,114.89,115.0,114.87,115.0,9608.0,93.1119,93.201,93.0957,93.201,9608.0
2019-10-02 12:25:00,114.98,115.12,114.96,114.99,16683.0,93.1848,93.2983,93.1686,93.1929,16683.0
2019-10-02 12:30:00,115.03,115.06,114.94,114.99,12802.0,93.2254,93.2497,93.1524,93.1929,12802.0
2019-10-02 12:35:00,115.01,115.01,114.77,114.8,13214.0,93.2092,93.2092,93.0146,93.039,13214.0
2019-10-02 12:40:00,114.79,114.86,114.76,114.86,14111.0,93.0309,93.0876,93.0065,93.0876,14111.0
2019-10-02 12:45:00,114.9,114.94,114.77,114.77,22569.0,93.12,93.1524,93.0146,93.0146,22569.0
2019-10-02 12:50:00,114.77,114.79,114.56,114.59,33566.0,93.0146,93.0309,92.8445,92.8688,33566.0
2019-10-02 12:55:00,114.56,114.83,114.56,114.83,20365.0,92.8445,93.0633,92.8445,93.0633,20365.0
2019-10-02 13:00:00,114.81,114.95,114.67,114.85,18441.0,93.0471,93.1605,92.9336,93.0795,18441.0
2019-10-02 13:05:00,114.85,115.04,114.82,115.0,21209.0,93.0795,93.2335,93.0552,93.201,21209.0
2019-10-02 13:10:00,114.98,115.13,114.97,115.07,52425.0,93.1848,93.3064,93.1767,93.2578,52425.0
2019-10-02 13:15:00,115.09,115.13,115.03,115.06,9513.0,93.274,93.3064,93.2254,93.2497,9513.0
2019-10-02 13:20:00,115.05,115.22,115.04,115.14,15471.0,93.2416,93.3793,93.2335,93.3145,15471.0
2019-10-02 13:25:00,115.12,115.3,115.09,115.26,33674.0,93.2983,93.4442,93.274,93.4118,33674.0
2019-10-02 13:30:00,115.24,115.28,115.09,115.1,26714.0,93.3956,93.428,93.274,93.2821,26714.0
2019-10-02 13:35:00,115.11,115.15,115.01,115.09,21135.0,93.2902,93.3226,93.2092,93.274,21135.0
2019-10-02 13:40:00,115.1,115.22,115.09,115.16,13027.0,93.2821,93.3793,93.274,93.3307,13027.0
2019-10-02 13:45:00,115.13,115.24,115.09,115.14,17187.0,93.3064,93.3956,93.274,93.3145,17187.0
2019-10-02 13:50:00,115.15,115.22,115.11,115.16,13855.0,93.3226,93.3793,93.2902,93.3307,13855.0
2019-10-02 13:55:00,115.16,115.19,115.09,115.15,18178.0,93.3307,93.355,93.274,93.3226,18178.0
2019-10-02 14:00:00,115.14,115.38,115.08,115.36,38709.0,93.3145,93.509,93.2659,93.4928,38709.0
2019-10-02 14:05:00,115.36,115.54,115.33,115.53,30913.0,93.4928,93.6387,93.4685,93.6306,30913.0
2019-10-02 14:10:00,115.54,115.65,115.53,115.57,26566.0,93.6387,93.7278,93.6306,93.663,26566.0
2019-10-02 14:15:00,115.57,115.78,115.57,115.77,21036.0,93.663,93.8332,93.663,93.8251,21036.0
2019-10-02 14:20:00,115.76,115.87,115.71,115.84,18530.0,93.817,93.9061,93.7765,93.8818,18530.0
2019-10-02 14:25:00,115.84,115.87,115.68,115.75,36241.0,93.8818,93.9061,93.7521,93.8089,36241.0
2019-10-02 14:30:00,115.75,115.76,115.59,115.64,13663.0,93.8089,93.817,93.6792,93.7197,13663.0
2019-10-02 14:35:00,115.66,115.69,115.51,115.64,23649.0,93.7359,93.7603,93.6144,93.7197,23649.0
2019-10-02 14:40:00,115.68,115.8,115.68,115.75,20902.0,93.7521,93.8494,93.7521,93.8089,20902.0
2019-10-02 14:45:00,115.75,115.93,115.69,115.93,24438.0,93.8089,93.9548,93.7603,93.9548,24438.0
2019-10-02 14:50:00,115.94,115.98,115.77,115.8,20859.0,93.9629,93.9953,93.8251,93.8494,20859.0
2019-10-02 14:55:00,115.8,115.82,115.68,115.7,17214.0,93.8494,93.8656,93.7521,93.7684,17214.0
2019-10-02 15:00:00,115.72,115.76,115.44,115.46,38731.0,93.7846,93.817,93.5576,93.5739,38731.0
2019-10-02 15:05:00,115.47,115.61,115.38,115.48,30985.0,93.582,93.6954,93.509,93.5901,30985.0
2019-10-02 15:10:00,115.49,115.7,115.46,115.58,74274.0,93.5982,93.7684,93.5739,93.6711,74274.0
2019-10-02 15:15:00,115.57,115.57,115.4,115.45,66835.0,93.663,93.663,93.5252,93.5657,66835.0
2019-10-02 15:20:00,115.46,115.55,115.43,115.51,33360.0,93.5739,93.6468,93.5495,93.6144,33360.0
2019-10-02 15:25:00,115.51,115.64,115.46,115.57,65983.0,93.6144,93.7197,93.5739,93.663,65983.0
2019-10-02 15:30:00,115.57,115.67,115.42,115.65,33789.0,93.663,93.744,93.5414,93.7278,33789.0
2019-10-02 15:35:00,115.65,115.72,115.55,115.56,39169.0,93.7278,93.7846,93.6468,93.6549,39169.0
2019-10-02 15:40:00,115.57,115.62,115.47,115.51,28563.0,93.663,93.7035,93.582,93.6144,28563.0
2019-10-02 15:45:00,115.51,115.54,115.16,115.16,35576.0,93.6144,93.6387,93.3307,93.3307,35576.0
2019-10-02 15:50:00,115.17,115.37,115.08,115.35,69703.0,93.3388,93.5009,93.2659,93.4847,69703.0
2019-10-02 15:55:00,115.34,115.34,115.15,115.24,164158.0,93.4766,93.4766,93.3226,93.3956,164158.0
2019-10-03 09:30:00,115.4,115.92,115.25,115.78,33285.0,93.5252,93.9467,93.4037,93.8332,33285.0
2019-10-03 09:35:00,115.79,115.83,115.3,115.37,10651.0,93.8413,93.8737,93.4442,93.5009,10651.0
2019-10-03 09:40:00,115.31,115.62,115.17,115.59,11813.0,93.4523,93.7035,93.3388,93.6792,11813.0
2019-10-03 09:45:00,115.52,115.83,115.52,115.79,20206.0,93.6225,93.8737,93.6225,93.8413,20206.0
2019-10-03 09:50:00,115.79,115.85,115.55,115.6,10704.0,93.8413,93.8899,93.6468,93.6873,10704.0
2019-10-03 09:55:00,115.5,115.77,115.47,115.68,12644.0,93.6063,93.8251,93.582,93.7521,12644.0
2019-10-03 10:00:00,115.64,115.65,114.13,114.13,25473.0,93.7197,93.7278,92.496,92.496,25473.0
2019-10-03 10:05:00,114.21,114.38,114.01,114.38,42804.0,92.5608,92.6986,92.3987,92.6986,42804.0
2019-10-03 10:10:00,114.36,114.49,114.06,114.42,33899.0,92.6824,92.7877,92.4392,92.731,33899.0
2019-10-03 10:15:00,114.45,115.03,114.34,114.97,16301.0,92.7553,93.2254,92.6662,93.1767,16301.0
2019-10-03 10:20:00,114.93,115.22,114.93,115.12,24549.0,93.1443,93.3793,93.1443,93.2983,24549.0
2019-10-03 10:25:00,115.08,115.39,115.03,115.12,23842.0,93.2659,93.5171,93.2254,93.2983,23842.0
2019-10-03 10:30:00,115.12,115.29,115.04,115.29,14180.0,93.2983,93.4361,93.2335,93.4361,14180.0
2019-10-03 10:35:00,115.26,115.62,115.21,115.33,28315.0,93.4118,93.7035,93.3712,93.4685,28315.0
2019-10-03 10:40:00,115.28,115.32,115.03,115.26,16946.0,93.428,93.4604,93.2254,93.4118,16946.0
2019-10-03 10:45:00,115.21,115.42,115.14,115.27,46256.0,93.3712,93.5414,93.3145,93.4199,46256.0
2019-10-03 10:50:00,115.34,115.39,115.17,115.25,38760.0,93.4766,93.5171,93.3388,93.4037,38760.0
2019-10-03 10:55:00,115.28,115.61,115.2,115.58,25760.0,93.428,93.6954,93.3631,93.6711,25760.0
2019-10-03 11:00:00,115.56,115.78,115.45,115.73,157472.0,93.6549,93.8332,93.5657,93.7927,157472.0
2019-10-03 11:05:00,115.72,115.93,115.7,115.9,46740.0,93.7846,93.9548,93.7684,93.9304,46740.0
2019-10-03 11:10:00,115.94,116.18,115.74,116.0,77823.0,93.9629,94.1574,93.8008,94.0115,77823.0
2019-10-03 11:15:00,116.01,116.31,115.93,116.26,42095.0,94.0196,94.2627,93.9548,94.2222,42095.0
2019-10-03 11:20:00,116.3,116.36,115.96,115.96,31316.0,94.2546,94.3033,93.9791,93.9791,31316.0
2019-10-03 11:25:00,116.0,116.01,115.8,115.8,12898.0,94.0115,94.0196,93.8494,93.8494,12898.0
2019-10-03 11:30:00,115.83,115.96,115.77,115.84,9304.0,93.8737,93.9791,93.8251,93.8818,9304.0
2019-10-03 11:35:00,115.81,115.88,115.47,115.53,21657.0,93.8575,93.9142,93.582,93.6306,21657.0
2019-10-03 11:40:00,115.53,115.72,115.52,115.66,10781.0,93.6306,93.7846,93.6225,93.7359,10781.0
2019-10-03 11:45:00,115.73,115.8,115.52,115.59,14459.0,93.7927,93.8494,93.6225,93.6792,14459.0
2019-10-03 11:50:00,115.6,115.73,115.52,115.57,18658.0,93.6873,93.7927,93.6225,93.663,18658.0
2019-10-03 11:55:00,115.56,115.64,115.27,115.33,14530.0,93.6549,93.7197,93.4199,93.4685,14530.0
2019-10-03 12:00:00,115.34,115.45,115.34,115.38,12298.0,93.4766,93.5657,93.4766,93.509,12298.0
2019-10-03 12:05:00,115.37,115.75,115.37,115.63,15429.0,93.5009,93.8089,93.5009,93.7116,15429.0
2019-10-03 12:10:00,115.68,115.77,115.61,115.73,16406.0,93.7521,93.8251,93.6954,93.7927,16406.0
2019-10-03 12:15:00,115.73,115.73,115.36,115.41,16874.0,93.7927,93.7927,93.4928,93.5333,16874.0
2019-10-03 12:20:00,115.45,115.53,115.45,115.5,8522.0,93.5657,93.6306,93.5657,93.6063,8522.0
2019-10-03 12:25:00,115.51,115.76,115.51,115.63,15072.0,93.6144,93.817,93.6144,93.7116,15072.0
2019-10-03 12:30:00,115.6,115.74,115.6,115.72,10047.0,93.6873,93.8008,93.6873,93.7846,10047.0
2019-10-03 12:35:00,115.7,115.78,115.62,115.77,13837.0,93.7684,93.8332,93.7035,93.8251,13837.0
2019-10-03 12:40:00,115.77,115.82,115.65,115.7,16400.0,93.8251,93.8656,93.7278,93.7684,16400.0
2019-10-03 12:45:00,115.7,115.88,115.66,115.81,15669.0,93.7684,93.9142,93.7359,93.8575,15669.0
2019-10-03 12:50:00,115.77,115.86,115.68,115.8,12504.0,93.8251,93.898,93.7521,93.8494,12504.0
2019-10-03 12:55:00,115.78,116.17,115.78,116.13,31848.0,93.8332,94.1493,93.8332,94.1168,31848.0
2019-10-03 13:00:00,116.13,116.19,116.01,116.05,13213.0,94.1168,94.1655,94.0196,94.052,13213.0
2019-10-03 13:05:00,116.06,116.17,116.04,116.05,9919.0,94.0601,94.1493,94.0439,94.052,9919.0
2019-10-03 13:10:00,116.04,116.08,115.95,115.99,31277.0,94.0439,94.0763,93.971,94.0034,31277.0
2019-10-03 13:15:00,115.97,116.01,115.9,115.98,19724.0,93.9872,94.0196,93.9304,93.9953,19724.0
2019-10-03 13:20:00,115.98,116.18,115.92,116.13,22062.0,93.9953,94.1574,93.9467,94.1168,22062.0
2019-10-03 13:25:00,116.13,116.13,115.97,116.03,37313.0,94.1168,94.1168,93.9872,94.0358,37313.0
2019-10-03 13:30:00,116.04,116.16,115.99,116.16,16055.0,94.0439,94.1412,94.0034,94.1412,16055.0
2019-10-03 13:35:00,116.15,116.21,116.03,116.1,24170.0,94.1331,94.1817,94.0358,94.0925,24170.0
2019-10-03 13:40:00,116.11,116.47,116.1,116.4,28529.0,94.1006,94.3924,94.0925,94.3357,28529.0
2019-10-03 13:45:00,116.4,116.42,116.35,116.4,20113.0,94.3357,94.3519,94.2951,94.3357,20113.0
2019-10-03 13:50:00,116.41,116.43,116.29,116.34,26166.0,94.3438,94.36,94.2465,94.287,26166.0
2019-10-03 13:55:00,116.31,116.34,116.22,116.27,18800.0,94.2627,94.287,94.1898,94.2303,18800.0
2019-10-03 14:00:00,116.26,116.26,116.07,116.1,17906.0,94.2222,94.2222,94.0682,94.0925,17906.0
2019-10-03 14:05:00,116.11,116.16,116.04,116.07,13696.0,94.1006,94.1412,94.0439,94.0682,13696.0
2019-10-03 14:10:00,116.08,116.2,116.07,116.19,9486.0,94.0763,94.1736,94.0682,94.1655,9486.0
2019-10-03 14:15:00,116.2,116.28,116.19,116.25,9633.0,94.1736,94.2384,94.1655,94.2141,9633.0
2019-10-03 14:20:00,116.27,116.34,116.24,116.3,27167.0,94.2303,94.287,94.206,94.2546,27167.0
2019-10-03 14:25:00,116.29,116.33,116.26,116.3,14785.0,94.2465,94.2789,94.2222,94.2546,14785.0
2019-10-03 14:30:00,116.3,116.31,116.19,116.28,36472.0,94.2546,94.2627,94.1655,94.2384,36472.0
2019-10-03 14:35:00,116.3,116.3,116.15,116.15,12185.0,94.2546,94.2546,94.1331,94.1331,12185.0
2019-10-03 14:40:00,116.14,116.16,116.07,116.13,23401.0,94.125,94.1412,94.0682,94.1168,23401.0
2019-10-03 14:45:00,116.13,116.19,116.06,116.15,9636.0,94.1168,94.1655,94.0601,94.1331,9636.0
2019-10-03 14:50:00,116.14,116.18,115.99,116.0,9360.0,94.125,94.1574,94.0034,94.0115,9360.0
2019-10-03 14:55:00,116.0,116.01,115.91,115.91,8007.0,94.0115,94.0196,93.9386,93.9386,8007.0
2019-10-03 15:00:00,115.93,115.94,115.87,115.91,12339.0,93.9548,93.9629,93.9061,93.9386,12339.0
2019-10-03 15:05:00,115.91,115.91,115.83,115.89,16053.0,93.9386,93.9386,93.8737,93.9223,16053.0
2019-10-03 15:10:00,115.87,115.94,115.82,115.83,10322.0,93.9061,93.9629,93.8656,93.8737,10322.0
2019-10-03 15:15:00,115.81,115.86,115.68,115.72,47408.0,93.8575,93.898,93.7521,93.7846,47408.0
2019-10-03 15:20:00,115.73,115.79,115.7,115.7,11193.0,93.7927,93.8413,93.7684,93.7684,11193.0
2019-10-03 15:25:00,115.7,115.71,115.55,115.63,19912.0,93.7684,93.7765,93.6468,93.7116,19912.0
2019-10-03 15:30:00,115.65,115.66,115.53,115.53,25049.0,93.7278,93.7359,93.6306,93.6306,25049.0
2019-10-03 15:35:00,115.53,115.69,115.5,115.68,27420.0,93.6306,93.7603,93.6063,93.7521,27420.0
2019-10-03 15:40:00,115.68,115.8,115.63,115.65,22205.0,93.7521,93.8494,93.7116,93.7278,22205.0
2019-10-03 15:45:00,115.65,115.65,115.47,115.48,34731.0,93.7278,93.7278,93.582,93.5901,34731.0
2019-10-03 15:50:00,115.47,115.82,115.43,115.79,40183.0,93.582,93.8656,93.5495,93.8413,40183.0
2019-10-03 15:55:00,115.82,115.93,115.75,115.93,179367.0,93.8656,93.9548,93.8089,93.9548,179367.0
2019-10-04 09:30:00,116.14,116.72,115.93,116.33,36542.0,94.125,94.595,93.9548,94.2789,36542.0
2019-10-04 09:35:00,116.49,116.63,116.25,116.4,9023.0,94.4086,94.5221,94.2141,94.3357,9023.0
2019-10-04 09:40:00,116.35,116.57,116.21,116.25,23241.0,94.2951,94.4734,94.1817,94.2141,23241.0
2019-10-04 09:45:00,116.28,116.55,116.18,116.29,12060.0,94.2384,94.4572,94.1574,94.2465,12060.0
2019-10-04 09:50:00,116.31,116.66,116.16,116.63,12770.0,94.2627,94.5464,94.1412,94.5221,12770.0
2019-10-04 09:55:00,116.61,116.68,116.32,116.68,42921.0,94.5059,94.5626,94.2708,94.5626,42921.0
2019-10-04 10:00:00,116.65,116.83,116.57,116.83,24851.0,94.5383,94.6842,94.4734,94.6842,24851.0
2019-10-04 10:05:00,116.8,116.85,116.09,116.16,28500.0,94.6598,94.7004,94.0844,94.1412,28500.0
2019-10-04 10:10:00,116.16,116.37,116.16,116.32,24104.0,94.1412,94.3114,94.1412,94.2708,24104.0
2019-10-04 10:15:00,116.43,116.68,116.43,116.68,14211.0,94.36,94.5626,94.36,94.5626,14211.0
2019-10-04 10:20:00,116.76,116.87,116.6,116.7,15253.0,94.6274,94.7166,94.4978,94.5788,15253.0
2019-10-04 10:25:00,116.71,116.71,116.48,116.51,11493.0,94.5869,94.5869,94.4005,94.4248,11493.0
2019-10-04 10:30:00,116.5,116.6,116.38,116.49,16966.0,94.4167,94.4978,94.3195,94.4086,16966.0
2019-10-04 10:35:00,116.49,116.53,116.37,116.46,10710.0,94.4086,94.441,94.3114,94.3843,10710.0
2019-10-04 10:40:00,116.44,116.66,116.42,116.58,15503.0,94.3681,94.5464,94.3519,94.4815,15503.0
2019-10-04 10:45:00,116.58,116.62,116.3,116.46,10468.0,94.4815,94.514,94.2546,94.3843,10468.0
2019-10-04 10:50:00,116.48,116.66,116.46,116.65,15831.0,94.4005,94.5464,94.3843,94.5383,15831.0
2019-10-04 10:55:00,116.7,116.79,116.61,116.61,11028.0,94.5788,94.6517,94.5059,94.5059,11028.0
2019-10-04 11:00:00,116.57,116.84,116.52,116.77,19335.0,94.4734,94.6923,94.4329,94.6355,19335.0
2019-10-04 11:05:00,116.79,117.04,116.76,116.97,29947.0,94.6517,94.8544,94.6274,94.7976,29947.0
2019-10-04 11:10:00,117.0,117.09,116.94,117.05,14857.0,94.8219,94.8949,94.7733,94.8625,14857.0
2019-10-04 11:15:00,117.02,117.17,117.02,117.15,17114.0,94.8381,94.9597,94.8381,94.9435,17114.0
2019-10-04 11:20:00,117.15,117.3,117.12,117.14,35221.0,94.9435,95.0651,94.9192,94.9354,35221.0
2019-10-04 11:25:00,117.09,117.16,117.02,117.06,13138.0,94.8949,94.9516,94.8381,94.8706,13138.0
2019-10-04 11:30:00,117.08,117.2,117.07,117.17,32672.0,94.8868,94.984,94.8787,94.9597,32672.0
2019-10-04 11:35:00,117.15,117.38,117.12,117.38,27442.0,94.9435,95.1299,94.9192,95.1299,27442.0
2019-10-04 11:40:00,117.34,117.45,117.23,117.43,31894.0,95.0975,95.1866,95.0083,95.1704,31894.0
2019-10-04 11:45:00,117.38,117.42,117.29,117.4,4860.0,95.1299,95.1623,95.057,95.1461,4860.0
2019-10-04 11:50:00,117.44,117.51,117.34,117.34,15814.0,95.1785,95.2353,95.0975,95.0975,15814.0
2019-10-04 11:55:00,117.38,117.42,117.26,117.29,5967.0,95.1299,95.1623,95.0326,95.057,5967.0
2019-10-04 12:00:00,117.33,117.53,117.32,117.53,11423.0,95.0894,95.2515,95.0813,95.2515,11423.0
2019-10-04 12:05:00,117.53,117.6,117.46,117.56,12879.0,95.2515,95.3082,95.1947,95.2758,12879.0
2019-10-04 12:10:00,117.56,117.56,117.43,117.48,22298.0,95.2758,95.2758,95.1704,95.2109,22298.0
2019-10-04 12:15:00,117.45,117.54,117.41,117.43,13891.0,95.1866,95.2596,95.1542,95.1704,13891.0
2019-10-04 12:20:00,117.42,117.5,117.37,117.4,20355.0,95.1623,95.2272,95.1218,95.1461,20355.0
2019-10-04 12:25:00,117.4,117.46,117.32,117.32,9728.0,95.1461,95.1947,95.0813,95.0813,9728.0
2019-10-04 12:30:00,117.32,117.36,117.25,117.25,8824.0,95.0813,95.1137,95.0245,95.0245,8824.0
2019-10-04 12:35:00,117.26,117.34,117.23,117.3,6361.0,95.0326,95.0975,95.0083,95.0651,6361.0
2019-10-04 12:40:00,117.32,117.36,117.25,117.28,8161.0,95.0813,95.1137,95.0245,95.0489,8161.0
2019-10-04 12:45:00,117.27,117.38,117.26,117.36,7529.0,95.0408,95.1299,95.0326,95.1137,7529.0
2019-10-04 12:50:00,117.37,117.42,117.27,117.35,10286.0,95.1218,95.1623,95.0408,95.1056,10286.0
2019-10-04 12:55:00,117.36,117.39,117.3,117.36,14548.0,95.1137,95.138,95.0651,95.1137,14548.0
2019-10-04 13:00:00,117.37,117.4,117.27,117.3,6715.0,95.1218,95.1461,95.0408,95.0651,6715.0
2019-10-04 13:05:00,117.3,117.36,117.27,117.27,8735.0,95.0651,95.1137,95.0408,95.0408,8735.0
2019-10-04 13:10:00,117.3,117.47,117.28,117.45,14414.0,95.0651,95.2028,95.0489,95.1866,14414.0
2019-10-04 13:15:00,117.47,117.53,117.41,117.5,11127.0,95.2028,95.2515,95.1542,95.2272,11127.0
2019-10-04 13:20:00,117.5,117.51,117.45,117.47,4763.0,95.2272,95.2353,95.1866,95.2028,4763.0
2019-10-04 13:25:00,117.46,117.46,117.37,117.43,5497.0,95.1947,95.1947,95.1218,95.1704,5497.0
2019-10-04 13:30:00,117.45,117.49,117.42,117.45,7067.0,95.1866,95.2191,95.1623,95.1866,7067.0
2019-10-04 13:35:00,117.46,117.48,117.44,117.45,9916.0,95.1947,95.2109,95.1785,95.1866,9916.0
2019-10-04 13:40:00,117.45,117.51,117.3,117.3,29496.0,95.1866,95.2353,95.0651,95.0651,29496.0
2019-10-04 13:45:00,117.31,117.41,117.31,117.37,8314.0,95.0732,95.1542,95.0732,95.1218,8314.0
2019-10-04 13:50:00,117.37,117.38,117.2,117.21,8823.0,95.1218,95.1299,94.984,94.9921,8823.0
2019-10-04 13:55:00,117.2,117.2,117.14,117.18,9651.0,94.984,94.984,94.9354,94.9678,9651.0
2019-10-04 14:00:00,117.2,117.22,117.01,117.02,23148.0,94.984,95.0002,94.83,94.8381,23148.0
2019-10-04 14:05:00,117.03,117.08,116.94,117.07,16838.0,94.8462,94.8868,94.7733,94.8787,16838.0
2019-10-04 14:10:00,117.08,117.14,117.0,117.01,18718.0,94.8868,94.9354,94.8219,94.83,18718.0
2019-10-04 14:15:00,117.02,117.1,117.01,117.05,31028.0,94.8381,94.903,94.83,94.8625,31028.0
2019-10-04 14:20:00,117.05,117.1,117.03,117.07,8946.0,94.8625,94.903,94.8462,94.8787,8946.0
2019-10-04 14:25:00,117.06,117.17,117.04,117.16,14943.0,94.8706,94.9597,94.8544,94.9516,14943.0
2019-10-04 14:30:00,117.15,117.26,117.14,117.15,16573.0,94.9435,95.0326,94.9354,94.9435,16573.0
2019-10-04 14:35:00,117.15,117.31,117.14,117.3,19760.0,94.9435,95.0732,94.9354,95.0651,19760.0
2019-10-04 14:40:00,117.31,117.32,117.26,117.27,16306.0,95.0732,95.0813,95.0326,95.0408,16306.0
2019-10-04 14:45:00,117.26,117.32,117.23,117.3,12349.0,95.0326,95.0813,95.0083,95.0651,12349.0
2019-10-04 14:50:00,117.29,117.29,117.2,117.25,16340.0,95.057,95.057,94.984,95.0245,16340.0
2019-10-04 14:55:00,117.25,117.28,117.23,117.26,8934.0,95.0245,95.0489,95.0083,95.0326,8934.0
2019-10-04 15:00:00,117.28,117.28,117.12,117.13,19653.0,95.0489,95.0489,94.9192,94.9273,19653.0
2019-10-04 15:05:00,117.14,117.18,117.12,117.17,15397.0,94.9354,94.9678,94.9192,94.9597,15397.0
2019-10-04 15:10:00,117.19,117.21,117.13,117.16,16170.0,94.9759,94.9921,94.9273,94.9516,16170.0
2019-10-04 15:15:00,117.14,117.28,117.14,117.24,15998.0,94.9354,95.0489,94.9354,95.0164,15998.0
2019-10-04 15:20:00,117.24,117.3,117.21,117.27,23151.0,95.0164,95.0651,94.9921,95.0408,23151.0
2019-10-04 15:25:00,117.28,117.5,117.28,117.42,22012.0,95.0489,95.2272,95.0489,95.1623,22012.0
2019-10-04 15:30:00,117.42,117.58,117.38,117.53,27127.0,95.1623,95.292,95.1299,95.2515,27127.0
2019-10-04 15:35:00,117.52,117.56,117.46,117.49,23755.0,95.2434,95.2758,95.1947,95.2191,23755.0
2019-10-04 15:40:00,117.49,117.51,117.37,117.39,30047.0,95.2191,95.2353,95.1218,95.138,30047.0
2019-10-04 15:45:00,117.39,117.54,117.39,117.47,32813.0,95.138,95.2596,95.138,95.2028,32813.0
2019-10-04 15:50:00,117.49,117.58,117.3,117.37,73802.0,95.2191,95.292,95.0651,95.1218,73802.0
2019-10-04 15:55:00,117.37,117.58,117.36,117.45,152826.0,95.1218,95.292,95.1137,95.1866,152826.0
2019-10-07 09:30:00,116.7,116.86,116.21,116.36,42907.0,94.5788,94.7085,94.1817,94.3033,42907.0
2019-10-07 09:35:00,116.36,116.5,116.15,116.45,19980.0,94.3033,94.4167,94.1331,94.3762,19980.0
2019-10-07 09:40:00,116.49,116.5,116.24,116.39,11485.0,94.4086,94.4167,94.206,94.3276,11485.0
2019-10-07 09:45:00,116.44,116.56,116.17,116.45,14183.0,94.3681,94.4653,94.1493,94.3762,14183.0
2019-10-07 09:50:00,116.43,116.5,116.33,116.33,21513.0,94.36,94.4167,94.2789,94.2789,21513.0
2019-10-07 09:55:00,116.37,116.45,116.26,116.3,18141.0,94.3114,94.3762,94.2222,94.2546,18141.0
2019-10-07 10:00:00,116.32,116.5,116.26,116.49,17744.0,94.2708,94.4167,94.2222,94.4086,17744.0
2019-10-07 10:05:00,116.5,116.74,116.5,116.71,10097.0,94.4167,94.6112,94.4167,94.5869,10097.0
2019-10-07 10:10:00,116.72,116.83,116.72,116.81,7912.0,94.595,94.6842,94.595,94.6679,7912.0
2019-10-07 10:15:00,116.81,116.89,116.67,116.67,18159.0,94.6679,94.7328,94.5545,94.5545,18159.0
2019-10-07 10:20:00,116.7,116.81,116.66,116.78,5878.0,94.5788,94.6679,94.5464,94.6436,5878.0
2019-10-07 10:25:00,116.79,116.97,116.77,116.96,6722.0,94.6517,94.7976,94.6355,94.7895,6722.0
2019-10-07 10:30:00,116.94,116.94,116.77,116.79,9795.0,94.7733,94.7733,94.6355,94.6517,9795.0
2019-10-07 10:35:00,116.82,116.85,116.51,116.61,10359.0,94.6761,94.7004,94.4248,94.5059,10359.0
2019-10-07 10:40:00,116.59,116.87,116.56,116.87,6072.0,94.4897,94.7166,94.4653,94.7166,6072.0
2019-10-07 10:45:00,116.89,116.91,116.74,116.78,9008.0,94.7328,94.749,94.6112,94.6436,9008.0
2019-10-07 10:50:00,116.71,116.79,116.56,116.69,8507.0,94.5869,94.6517,94.4653,94.5707,8507.0
2019-10-07 10:55:00,116.73,116.95,116.67,116.89,11982.0,94.6031,94.7814,94.5545,94.7328,11982.0
2019-10-07 11:00:00,116.88,116.93,116.77,116.88,10290.0,94.7247,94.7652,94.6355,94.7247,10290.0
2019-10-07 11:05:00,116.85,116.99,116.8,116.98,10323.0,94.7004,94.8138,94.6598,94.8057,10323.0
2019-10-07 11:10:00,117.0,117.03,116.8,116.89,31003.0,94.8219,94.8462,94.6598,94.7328,31003.0
2019-10-07 11:15:00,116.87,116.87,116.72,116.79,26342.0,94.7166,94.7166,94.595,94.6517,26342.0
2019-10-07 11:20:00,116.84,116.84,116.69,116.74,17070.0,94.6923,94.6923,94.5707,94.6112,17070.0
2019-10-07 11:25:00,116.77,116.89,116.68,116.69,10646.0,94.6355,94.7328,94.5626,94.5707,10646.0
2019-10-07 11:30:00,116.68,116.82,116.62,116.82,10604.0,94.5626,94.6761,94.514,94.6761,10604.0
2019-10-07 11:35:00,116.75,116.81,116.66,116.75,27803.0,94.6193,94.6679,94.5464,94.6193,27803.0
2019-10-07 11:40:00,116.7,116.82,116.66,116.76,18422.0,94.5788,94.6761,94.5464,94.6274,18422.0
2019-10-07 11:45:00,116.75,116.76,116.6,116.62,18739.0,94.6193,94.6274,94.4978,94.514,18739.0
2019-10-07 11:50:00,116.6,116.63,116.55,116.62,11669.0,94.4978,94.5221,94.4572,94.514,11669.0
2019-10-07 11:55:00,116.6,116.66,116.59,116.64,8266.0,94.4978,94.5464,94.4897,94.5302,8266.0
2019-10-07 12:00:00,116.64,116.66,116.59,116.62,13806.0,94.5302,94.5464,94.4897,94.514,13806.0
2019-10-07 12:05:00,116.61,116.65,116.56,116.62,11555.0,94.5059,94.5383,94.4653,94.514,11555.0
2019-10-07 12:10:00,116.6,116.65,116.57,116.57,16782.0,94.4978,94.5383,94.4734,94.4734,16782.0
2019-10-07 12:15:00,116.59,116.62,116.56,116.58,12717.0,94.4897,94.514,94.4653,94.4815,12717.0
2019-10-07 12:20:00,116.58,116.61,116.56,116.6,11985.0,94.4815,94.5059,94.4653,94.4978,11985.0
2019-10-07 12:25:00,116.6,116.6,116.47,116.54,11644.0,94.4978,94.4978,94.3924,94.4491,11644.0
2019-10-07 12:30:00,116.51,116.51,116.39,116.39,6199.0,94.4248,94.4248,94.3276,94.3276,6199.0
2019-10-07 12:35:00,116.39,116.46,116.39,116.42,13695.0,94.3276,94.3843,94.3276,94.3519,13695.0
2019-10-07 12:40:00,116.43,116.54,116.43,116.52,8766.0,94.36,94.4491,94.36,94.4329,8766.0
2019-10-07 12:45:00,116.53,116.54,116.46,116.46,7613.0,94.441,94.4491,94.3843,94.3843,7613.0
2019-10-07 12:50:00,116.44,116.45,116.34,116.34,7115.0,94.3681,94.3762,94.287,94.287,7115.0
2019-10-07 12:55:00,116.35,116.38,116.32,116.36,5887.0,94.2951,94.3195,94.2708,94.3033,5887.0
2019-10-07 13:00:00,116.35,116.49,116.33,116.42,9821.0,94.2951,94.4086,94.2789,94.3519,9821.0
2019-10-07 13:05:00,116.42,116.42,116.16,116.16,6634.0,94.3519,94.3519,94.1412,94.1412,6634.0
2019-10-07 13:10:00,116.18,116.25,116.14,116.21,7439.0,94.1574,94.2141,94.125,94.1817,7439.0
2019-10-07 13:15:00,116.18,116.22,116.1,116.2,8786.0,94.1574,94.1898,94.0925,94.1736,8786.0
2019-10-07 13:20:00,116.2,116.31,116.18,116.29,13306.0,94.1736,94.2627,94.1574,94.2465,13306.0
2019-10-07 13:25:00,116.29,116.33,116.27,116.31,6981.0,94.2465,94.2789,94.2303,94.2627,6981.0
2019-10-07 13:30:00,116.3,116.7,116.27,116.56,75859.0,94.2546,94.5788,94.2303,94.4653,75859.0
2019-10-07 13:35:00,116.53,116.66,116.5,116.62,63054.0,94.441,94.5464,94.4167,94.514,63054.0
2019-10-07 13:40:00,116.62,116.65,116.52,116.52,14173.0,94.514,94.5383,94.4329,94.4329,14173.0
2019-10-07 13:45:00,116.53,116.6,116.49,116.59,23591.0,94.441,94.4978,94.4086,94.4897,23591.0
2019-10-07 13:50:00,116.6,116.62,116.56,116.62,18061.0,94.4978,94.514,94.4653,94.514,18061.0
2019-10-07 13:55:00,116.62,116.65,116.56,116.62,33893.0,94.514,94.5383,94.4653,94.514,33893.0
2019-10-07 14:00:00,116.63,116.73,116.6,116.61,53576.0,94.5221,94.6031,94.4978,94.5059,53576.0
2019-10-07 14:05:00,116.62,116.68,116.36,116.36,21219.0,94.514,94.5626,94.3033,94.3033,21219.0
2019-10-07 14:10:00,116.37,116.39,116.26,116.38,16349.0,94.3114,94.3276,94.2222,94.3195,16349.0
2019-10-07 14:15:00,116.39,116.39,116.2,116.33,31814.0,94.3276,94.3276,94.1736,94.2789,31814.0
2019-10-07 14:20:00,116.32,116.32,116.14,116.25,41491.0,94.2708,94.2708,94.125,94.2141,41491.0
2019-10-07 14:25:00,116.25,116.28,116.19,116.22,25093.0,94.2141,94.2384,94.1655,94.1898,25093.0
2019-10-07 14:30:00,116.23,116.24,115.96,116.04,15059.0,94.1979,94.206,93.9791,94.0439,15059.0
2019-10-07 14:35:00,116.02,116.06,115.87,115.93,33125.0,94.0277,94.0601,93.9061,93.9548,33125.0
2019-10-07 14:40:00,115.91,115.91,115.73,115.8,15735.0,93.9386,93.9386,93.7927,93.8494,15735.0
2019-10-07 14:45:00,115.77,115.8,115.59,115.59,20325.0,93.8251,93.8494,93.6792,93.6792,20325.0
2019-10-07 14:50:00,115.61,115.62,115.43,115.53,23482.0,93.6954,93.7035,93.5495,93.6306,23482.0
2019-10-07 14:55:00,115.54,115.75,115.52,115.75,29965.0,93.6387,93.8089,93.6225,93.8089,29965.0
2019-10-07 15:00:00,115.78,115.83,115.7,115.81,13214.0,93.8332,93.8737,93.7684,93.8575,13214.0
2019-10-07 15:05:00,115.84,116.0,115.74,115.93,23260.0,93.8818,94.0115,93.8008,93.9548,23260.0
2019-10-07 15:10:00,115.92,116.11,115.83,116.1,12076.0,93.9467,94.1006,93.8737,94.0925,12076.0
2019-10-07 15:15:00,116.08,116.11,116.03,116.06,21370.0,94.0763,94.1006,94.0358,94.0601,21370.0
2019-10-07 15:20:00,116.04,116.05,115.9,115.95,13477.0,94.0439,94.052,93.9304,93.971,13477.0
2019-10-07 15:25:00,115.98,116.11,115.98,116.06,17002.0,93.9953,94.1006,93.9953,94.0601,17002.0
2019-10-07 15:30:00,116.06,116.1,115.77,115.79,27089.0,94.0601,94.0925,93.8251,93.8413,27089.0
2019-10-07 15:35:00,115.8,115.89,115.79,115.88,21739.0,93.8494,93.9223,93.8413,93.9142,21739.0
2019-10-07 15:40:00,115.89,115.91,115.75,115.79,23595.0,93.9223,93.9386,93.8089,93.8413,23595.0
2019-10-07 15:45:00,115.77,115.89,115.73,115.74,20972.0,93.8251,93.9223,93.7927,93.8008,20972.0
2019-10-07 15:50:00,115.73,115.75,115.5,115.64,84689.0,93.7927,93.8089,93.6063,93.7197,84689.0
2019-10-07 15:55:00,115.64,115.82,115.51,115.55,134563.0,93.7197,93.8656,93.6144,93.6468,134563.0
2019-10-08 09:30:00,114.41,114.49,113.56,113.91,59609.0,92.7229,92.7877,92.034,92.3177,59609.0
2019-10-08 09:35:00,113.88,114.0,113.54,113.6,25028.0,92.2933,92.3906,92.0178,92.0664,25028.0
2019-10-08 09:40:00,113.63,113.63,113.0,113.3,44033.0,92.0907,92.0907,91.5802,91.8233,44033.0
2019-10-08 09:45:00,113.25,113.42,113.06,113.07,71102.0,91.7828,91.9205,91.6288,91.6369,71102.0
2019-10-08 09:50:00,113.05,113.08,112.8,112.93,77256.0,91.6207,91.645,91.4181,91.5234,77256.0
2019-10-08 09:55:00,112.9,113.03,112.67,112.71,79991.0,91.4991,91.6045,91.3127,91.3451,79991.0
2019-10-08 10:00:00,112.71,112.72,112.44,112.53,61685.0,91.3451,91.3532,91.1263,91.1992,61685.0
2019-10-08 10:05:00,112.5,112.75,112.5,112.74,29659.0,91.1749,91.3775,91.1749,91.3694,29659.0
2019-10-08 10:10:00,112.71,112.92,112.62,112.92,25812.0,91.3451,91.5153,91.2722,91.5153,25812.0
2019-10-08 10:15:00,112.89,113.07,112.66,113.01,26991.0,91.491,91.6369,91.3046,91.5883,26991.0
2019-10-08 10:20:00,112.99,113.16,112.9,112.98,13830.0,91.5721,91.7098,91.4991,91.5639,13830.0
2019-10-08 10:25:00,112.96,112.96,112.67,112.72,21171.0,91.5477,91.5477,91.3127,91.3532,21171.0
2019-10-08 10:30:00,112.72,112.87,112.67,112.72,38805.0,91.3532,91.4748,91.3127,91.3532,38805.0
2019-10-08 10:35:00,112.73,112.97,112.66,112.92,21351.0,91.3613,91.5558,91.3046,91.5153,21351.0
2019-10-08 10:40:00,112.93,113.05,112.89,112.98,33492.0,91.5234,91.6207,91.491,91.5639,33492.0
2019-10-08 10:45:00,112.97,113.0,112.8,112.81,37302.0,91.5558,91.5802,91.4181,91.4262,37302.0
2019-10-08 10:50:00,112.82,113.01,112.8,112.95,39312.0,91.4343,91.5883,91.4181,91.5396,39312.0
2019-10-08 10:55:00,112.96,113.42,112.95,113.32,62052.0,91.5477,91.9205,91.5396,91.8395,62052.0
2019-10-08 11:00:00,113.31,113.34,113.15,113.31,35268.0,91.8314,91.8557,91.7017,91.8314,35268.0
2019-10-08 11:05:00,113.32,113.57,113.32,113.49,29299.0,91.8395,92.0421,91.8395,91.9773,29299.0
2019-10-08 11:10:00,113.45,113.59,113.44,113.58,23831.0,91.9449,92.0583,91.9368,92.0502,23831.0
2019-10-08 11:15:00,113.59,113.79,113.54,113.56,30777.0,92.0583,92.2204,92.0178,92.034,30777.0
2019-10-08 11:20:00,113.53,113.53,113.18,113.28,18480.0,92.0097,92.0097,91.726,91.8071,18480.0
2019-10-08 11:25:00,113.26,113.27,112.98,113.01,12489.0,91.7909,91.799,91.5639,91.5883,12489.0
2019-10-08 11:30:00,113.0,113.04,112.79,112.92,12525.0,91.5802,91.6126,91.41,91.5153,12525.0
2019-10-08 11:35:00,112.99,113.11,112.97,113.05,4965.0,91.5721,91.6693,91.5558,91.6207,4965.0
2019-10-08 11:40:00,113.1,113.21,113.03,113.13,9636.0,91.6612,91.7504,91.6045,91.6855,9636.0
2019-10-08 11:45:00,113.16,113.25,113.11,113.17,8533.0,91.7098,91.7828,91.6693,91.7179,8533.0
2019-10-08 11:50:00,113.2,113.43,113.2,113.4,5147.0,91.7422,91.9286,91.7422,91.9043,5147.0
2019-10-08 11:55:00,113.4,113.54,113.26,113.4,18260.0,91.9043,92.0178,91.7909,91.9043,18260.0
2019-10-08 12:00:00,113.45,113.51,113.27,113.28,13150.0,91.9449,91.9935,91.799,91.8071,13150.0
2019-10-08 12:05:00,113.27,113.36,113.22,113.3,6921.0,91.799,91.8719,91.7585,91.8233,6921.0
2019-10-08 12:10:00,113.31,113.54,113.29,113.54,9520.0,91.8314,92.0178,91.8152,92.0178,9520.0
2019-10-08 12:15:00,113.5,113.62,113.45,113.54,83151.0,91.9854,92.0826,91.9449,92.0178,83151.0
2019-10-08 12:20:00,113.55,113.69,113.52,113.67,35489.0,92.0259,92.1394,92.0016,92.1232,35489.0
2019-10-08 12:25:00,113.7,113.73,113.59,113.64,8775.0,92.1475,92.1718,92.0583,92.0988,8775.0
2019-10-08 12:30:00,113.61,113.66,113.48,113.48,11707.0,92.0745,92.1151,91.9692,91.9692,11707.0
2019-10-08 12:35:00,113.45,113.53,113.33,113.33,14236.0,91.9449,92.0097,91.8476,91.8476,14236.0
2019-10-08 12:40:00,113.34,113.44,113.34,113.44,5501.0,91.8557,91.9368,91.8557,91.9368,5501.0
2019-10-08 12:45:00,113.45,113.79,113.44,113.51,30081.0,91.9449,92.2204,91.9368,91.9935,30081.0
2019-10-08 12:50:00,113.52,113.52,113.36,113.38,8189.0,92.0016,92.0016,91.8719,91.8881,8189.0
2019-10-08 12:55:00,113.36,113.38,113.16,113.18,18915.0,91.8719,91.8881,91.7098,91.726,18915.0
2019-10-08 13:00:00,113.21,113.23,113.13,113.13,15108.0,91.7504,91.7666,91.6855,91.6855,15108.0
2019-10-08 13:05:00,113.17,113.33,113.13,113.31,15805.0,91.7179,91.8476,91.6855,91.8314,15805.0
2019-10-08 13:10:00,113.32,113.44,113.28,113.36,11015.0,91.8395,91.9368,91.8071,91.8719,11015.0
2019-10-08 13:15:00,113.36,113.49,113.36,113.49,6281.0,91.8719,91.9773,91.8719,91.9773,6281.0
2019-10-08 13:20:00,113.49,113.53,113.45,113.5,20463.0,91.9773,92.0097,91.9449,91.9854,20463.0
2019-10-08 13:25:00,113.5,113.52,113.46,113.51,20481.0,91.9854,92.0016,91.953,91.9935,20481.0
2019-10-08 13:30:00,113.51,113.58,113.5,113.53,12495.0,91.9935,92.0502,91.9854,92.0097,12495.0
2019-10-08 13:35:00,113.54,113.55,113.36,113.46,10807.0,92.0178,92.0259,91.8719,91.953,10807.0
2019-10-08 13:40:00,113.49,113.53,113.43,113.45,9825.0,91.9773,92.0097,91.9286,91.9449,9825.0
2019-10-08 13:45:00,113.44,113.57,113.41,113.57,21335.0,91.9368,92.0421,91.9124,92.0421,21335.0
2019-10-08 13:50:00,113.58,113.59,113.41,113.41,7566.0,92.0502,92.0583,91.9124,91.9124,7566.0
2019-10-08 13:55:00,113.4,113.4,113.21,113.22,13607.0,91.9043,91.9043,91.7504,91.7585,13607.0
2019-10-08 14:00:00,113.23,113.36,113.15,113.23,17590.0,91.7666,91.8719,91.7017,91.7666,17590.0
2019-10-08 14:05:00,113.23,113.39,113.23,113.37,7546.0,91.7666,91.8962,91.7666,91.88,7546.0
2019-10-08 14:10:00,113.36,113.43,113.27,113.33,14054.0,91.8719,91.9286,91.799,91.8476,14054.0
2019-10-08 14:15:00,113.33,113.35,113.09,113.18,31396.0,91.8476,91.8638,91.6531,91.726,31396.0
2019-10-08 14:20:00,113.19,113.21,113.01,113.15,16667.0,91.7341,91.7504,91.5883,91.7017,16667.0
2019-10-08 14:25:00,113.16,113.2,113.12,113.14,7845.0,91.7098,91.7422,91.6774,91.6936,7845.0
2019-10-08 14:30:00,113.21,113.39,113.11,113.25,13620.0,91.7504,91.8962,91.6693,91.7828,13620.0
2019-10-08 14:35:00,113.3,113.56,113.25,113.31,19927.0,91.8233,92.034,91.7828,91.8314,19927.0
2019-10-08 14:40:00,113.27,113.4,113.23,113.3,15365.0,91.799,91.9043,91.7666,91.8233,15365.0
2019-10-08 14:45:00,113.33,113.49,113.31,113.43,27446.0,91.8476,91.9773,91.8314,91.9286,27446.0
2019-10-08 14:50:00,113.45,113.53,113.44,113.48,17725.0,91.9449,92.0097,91.9368,91.9692,17725.0
2019-10-08 14:55:00,113.47,113.55,112.8,113.02,50888.0,91.9611,92.0259,91.4181,91.5964,50888.0
2019-10-08 15:00:00,113.02,113.34,112.99,113.1,16068.0,91.5964,91.8557,91.5721,91.6612,16068.0
2019-10-08 15:05:00,113.1,113.2,113.06,113.13,16241.0,91.6612,91.7422,91.6288,91.6855,16241.0
2019-10-08 15:10:00,113.14,113.14,112.88,113.04,18381.0,91.6936,91.6936,91.4829,91.6126,18381.0
2019-10-08 15:15:00,113.03,113.24,112.99,113.22,13057.0,91.6045,91.7747,91.5721,91.7585,13057.0
2019-10-08 15:20:00,113.21,113.29,113.11,113.17,24382.0,91.7504,91.8152,91.6693,91.7179,24382.0
2019-10-08 15:25:00,113.16,113.23,113.07,113.09,33022.0,91.7098,91.7666,91.6369,91.6531,33022.0
2019-10-08 15:30:00,113.08,113.26,113.05,113.1,24403.0,91.645,91.7909,91.6207,91.6612,24403.0
2019-10-08 15:35:00,113.09,113.15,112.85,112.85,43857.0,91.6531,91.7017,91.4586,91.4586,43857.0
2019-10-08 15:40:00,112.84,112.9,112.74,112.82,56012.0,91.4505,91.4991,91.3694,91.4343,56012.0
2019-10-08 15:45:00,112.82,112.88,112.54,112.59,59295.0,91.4343,91.4829,91.2074,91.2479,59295.0
2019-10-08 15:50:00,112.59,112.81,112.59,112.67,60067.0,91.2479,91.4262,91.2479,91.3127,60067.0
2019-10-08 15:55:00,112.66,112.79,112.55,112.73,202161.0,91.3046,91.41,91.2155,91.3613,202161.0
2019-10-09 09:30:00,114.0,114.0,113.4,113.48,74471.0,92.3906,92.3906,91.9043,91.9692,74471.0
2019-10-09 09:35:00,113.54,113.94,113.47,113.68,25625.0,92.0178,92.342,91.9611,92.1313,25625.0
2019-10-09 09:40:00,113.73,113.74,113.4,113.49,19150.0,92.1718,92.1799,91.9043,91.9773,19150.0
2019-10-09 09:45:00,113.52,114.2,113.46,114.04,39623.0,92.0016,92.5527,91.953,92.423,39623.0
2019-10-09 09:50:00,114.03,114.04,113.71,113.88,10199.0,92.4149,92.423,92.1556,92.2933,10199.0
2019-10-09 09:55:00,113.82,113.85,113.66,113.8,12586.0,92.2447,92.269,92.1151,92.2285,12586.0
2019-10-09 10:00:00,113.81,113.87,113.58,113.64,13773.0,92.2366,92.2852,92.0502,92.0988,13773.0
2019-10-09 10:05:00,113.73,113.8,113.59,113.71,17064.0,92.1718,92.2285,92.0583,92.1556,17064.0
2019-10-09 10:10:00,113.68,113.74,113.41,113.49,24787.0,92.1313,92.1799,91.9124,91.9773,24787.0
2019-10-09 10:15:00,113.55,113.8,113.52,113.73,14671.0,92.0259,92.2285,92.0016,92.1718,14671.0
2019-10-09 10:20:00,113.73,113.8,113.63,113.66,30743.0,92.1718,92.2285,92.0907,92.1151,30743.0
2019-10-09 10:25:00,113.68,113.74,113.57,113.72,19690.0,92.1313,92.1799,92.0421,92.1637,19690.0
2019-10-09 10:30:00,113.66,113.78,113.58,113.78,6158.0,92.1151,92.2123,92.0502,92.2123,6158.0
2019-10-09 10:35:00,113.76,113.77,113.37,113.4,15618.0,92.1961,92.2042,91.88,91.9043,15618.0
2019-10-09 10:40:00,113.48,113.49,113.35,113.43,19306.0,91.9692,91.9773,91.8638,91.9286,19306.0
2019-10-09 10:45:00,113.43,113.5,113.34,113.36,13109.0,91.9286,91.9854,91.8557,91.8719,13109.0
2019-10-09 10:50:00,113.36,113.42,113.22,113.23,9991.0,91.8719,91.9205,91.7585,91.7666,9991.0
2019-10-09 10:55:00,113.19,113.44,113.19,113.44,6719.0,91.7341,91.9368,91.7341,91.9368,6719.0
2019-10-09 11:00:00,113.45,113.48,113.16,113.27,10540.0,91.9449,91.9692,91.7098,91.799,10540.0
2019-10-09 11:05:00,113.31,113.34,113.22,113.27,7341.0,91.8314,91.8557,91.7585,91.799,7341.0
2019-10-09 11:10:00,113.32,113.39,113.16,113.23,6315.0,91.8395,91.8962,91.7098,91.7666,6315.0
2019-10-09 11:15:00,113.15,113.52,113.15,113.4,4391.0,91.7017,92.0016,91.7017,91.9043,4391.0
2019-10-09 11:20:00,113.45,113.51,113.39,113.43,13201.0,91.9449,91.9935,91.8962,91.9286,13201.0
2019-10-09 11:25:00,113.46,113.49,113.4,113.46,6790.0,91.953,91.9773,91.9043,91.953,6790.0
2019-10-09 11:30:00,113.5,113.67,113.45,113.65,43562.0,91.9854,92.1232,91.9449,92.1069,43562.0
2019-10-09 11:35:00,113.65,113.74,113.58,113.63,28791.0,92.1069,92.1799,92.0502,92.0907,28791.0
2019-10-09 11:40:00,113.64,113.72,113.52,113.62,34732.0,92.0988,92.1637,92.0016,92.0826,34732.0
2019-10-09 11:45:00,113.65,113.71,113.57,113.6,39559.0,92.1069,92.1556,92.0421,92.0664,39559.0
2019-10-09 11:50:00,113.63,113.64,113.56,113.58,8086.0,92.0907,92.0988,92.034,92.0502,8086.0
2019-10-09 11:55:00,113.6,113.6,113.41,113.42,13630.0,92.0664,92.0664,91.9124,91.9205,13630.0
2019-10-09 12:00:00,113.44,113.51,113.34,113.38,21247.0,91.9368,91.9935,91.8557,91.8881,21247.0
2019-10-09 12:05:00,113.37,113.45,113.31,113.43,51763.0,91.88,91.9449,91.8314,91.9286,51763.0
2019-10-09 12:10:00,113.44,113.55,113.32,113.55,29588.0,91.9368,92.0259,91.8395,92.0259,29588.0
2019-10-09 12:15:00,113.56,113.56,113.32,113.37,33838.0,92.034,92.034,91.8395,91.88,33838.0
2019-10-09 12:20:00,113.41,113.43,113.31,113.4,20726.0,91.9124,91.9286,91.8314,91.9043,20726.0
2019-10-09 12:25:00,113.36,113.37,113.29,113.37,9758.0,91.8719,91.88,91.8152,91.88,9758.0
2019-10-09 12:30:00,113.36,113.41,113.34,113.39,9584.0,91.8719,91.9124,91.8557,91.8962,9584.0
2019-10-09 12:35:00,113.42,113.46,113.4,113.43,14215.0,91.9205,91.953,91.9043,91.9286,14215.0
2019-10-09 12:40:00,113.42,113.46,113.38,113.43,5215.0,91.9205,91.953,91.8881,91.9286,5215.0
2019-10-09 12:45:00,113.46,113.46,113.39,113.45,13330.0,91.953,91.953,91.8962,91.9449,13330.0
2019-10-09 12:50:00,113.43,113.44,113.38,113.44,8432.0,91.9286,91.9368,91.8881,91.9368,8432.0
2019-10-09 12:55:00,113.44,113.46,113.4,113.45,6694.0,91.9368,91.953,91.9043,91.9449,6694.0
2019-10-09 13:00:00,113.45,113.69,113.34,113.38,35527.0,91.9449,92.1394,91.8557,91.8881,35527.0
2019-10-09 13:05:00,113.38,113.38,113.3,113.3,11642.0,91.8881,91.8881,91.8233,91.8233,11642.0
2019-10-09 13:10:00,113.3,113.39,113.25,113.34,8328.0,91.8233,91.8962,91.7828,91.8557,8328.0
2019-10-09 13:15:00,113.33,113.37,113.26,113.26,9926.0,91.8476,91.88,91.7909,91.7909,9926.0
2019-10-09 13:20:00,113.25,113.35,113.24,113.34,4035.0,91.7828,91.8638,91.7747,91.8557,4035.0
2019-10-09 13:25:00,113.34,113.41,113.34,113.36,6491.0,91.8557,91.9124,91.8557,91.8719,6491.0
2019-10-09 13:30:00,113.39,113.43,113.35,113.41,20575.0,91.8962,91.9286,91.8638,91.9124,20575.0
2019-10-09 13:35:00,113.42,113.53,113.39,113.51,14326.0,91.9205,92.0097,91.8962,91.9935,14326.0
2019-10-09 13:40:00,113.49,113.62,113.48,113.62,12262.0,91.9773,92.0826,91.9692,92.0826,12262.0
2019-10-09 13:45:00,113.62,113.7,113.61,113.68,7036.0,92.0826,92.1475,92.0745,92.1313,7036.0
2019-10-09 13:50:00,113.68,113.76,113.67,113.7,14751.0,92.1313,92.1961,92.1232,92.1475,14751.0
2019-10-09 13:55:00,113.7,113.72,113.66,113.66,2515.0,92.1475,92.1637,92.1151,92.1151,2515.0
2019-10-09 14:00:00,113.69,113.69,113.46,113.46,6462.0,92.1394,92.1394,91.953,91.953,6462.0
2019-10-09 14:05:00,113.51,113.61,113.47,113.47,7966.0,91.9935,92.0745,91.9611,91.9611,7966.0
2019-10-09 14:10:00,113.53,113.53,113.44,113.47,7986.0,92.0097,92.0097,91.9368,91.9611,7986.0
2019-10-09 14:15:00,113.47,113.66,113.46,113.6,9944.0,91.9611,92.1151,91.953,92.0664,9944.0
2019-10-09 14:20:00,113.62,113.68,113.53,113.57,37768.0,92.0826,92.1313,92.0097,92.0421,37768.0
2019-10-09 14:25:00,113.57,113.64,113.51,113.6,7440.0,92.0421,92.0988,91.9935,92.0664,7440.0
2019-10-09 14:30:00,113.6,113.62,113.53,113.57,19508.0,92.0664,92.0826,92.0097,92.0421,19508.0
2019-10-09 14:35:00,113.56,113.57,113.48,113.51,14039.0,92.034,92.0421,91.9692,91.9935,14039.0
2019-10-09 14:40:00,113.53,113.61,113.51,113.58,20868.0,92.0097,92.0745,91.9935,92.0502,20868.0
2019-10-09 14:45:00,113.58,113.78,113.54,113.7,30424.0,92.0502,92.2123,92.0178,92.1475,30424.0
2019-10-09 14:50:00,113.7,113.78,113.61,113.78,102073.0,92.1475,92.2123,92.0745,92.2123,102073.0
2019-10-09 14:55:00,113.77,113.77,113.63,113.72,18012.0,92.2042,92.2042,92.0907,92.1637,18012.0
2019-10-09 15:00:00,113.74,113.99,113.72,113.92,18745.0,92.1799,92.3825,92.1637,92.3258,18745.0
2019-10-09 15:05:00,113.92,114.03,113.78,114.02,108226.0,92.3258,92.4149,92.2123,92.4068,108226.0
2019-10-09 15:10:00,114.0,114.11,113.99,114.07,15729.0,92.3906,92.4798,92.3825,92.4473,15729.0
2019-10-09 15:15:00,114.07,114.11,113.98,114.11,31294.0,92.4473,92.4798,92.3744,92.4798,31294.0
2019-10-09 15:20:00,114.12,114.22,114.1,114.18,20354.0,92.4879,92.5689,92.4716,92.5365,20354.0
2019-10-09 15:25:00,114.19,114.32,114.15,114.28,38030.0,92.5446,92.6499,92.5122,92.6175,38030.0
2019-10-09 15:30:00,114.29,114.43,114.28,114.41,20812.0,92.6256,92.7391,92.6175,92.7229,20812.0
2019-10-09 15:35:00,114.39,114.5,114.39,114.44,30016.0,92.7067,92.7958,92.7067,92.7472,30016.0
2019-10-09 15:40:00,114.42,114.46,113.96,113.96,72878.0,92.731,92.7634,92.3582,92.3582,72878.0
2019-10-09 15:45:00,113.97,114.09,113.85,113.87,32671.0,92.3663,92.4635,92.269,92.2852,32671.0
2019-10-09 15:50:00,113.87,114.06,113.87,114.01,55623.0,92.2852,92.4392,92.2852,92.3987,55623.0
2019-10-09 15:55:00,114.06,114.08,113.74,113.86,139435.0,92.4392,92.4554,92.1799,92.2771,139435.0
2019-10-10 09:30:00,114.04,114.18,113.82,114.06,59009.0,92.423,92.5365,92.2447,92.4392,59009.0
2019-10-10 09:35:00,113.94,114.19,113.94,114.12,6509.0,92.342,92.5446,92.342,92.4879,6509.0
2019-10-10 09:40:00,114.12,114.26,114.05,114.23,3165.0,92.4879,92.6013,92.4311,92.577,3165.0
2019-10-10 09:45:00,114.22,114.52,114.16,114.52,12468.0,92.5689,92.812,92.5203,92.812,12468.0
2019-10-10 09:50:00,114.46,114.89,114.46,114.86,7204.0,92.7634,93.1119,92.7634,93.0876,7204.0
2019-10-10 09:55:00,114.87,115.11,114.79,115.07,15236.0,93.0957,93.2902,93.0309,93.2578,15236.0
2019-10-10 10:00:00,115.11,115.11,114.88,114.95,15908.0,93.2902,93.2902,93.1038,93.1605,15908.0
2019-10-10 10:05:00,114.94,115.03,114.76,114.79,13809.0,93.1524,93.2254,93.0065,93.0309,13809.0
2019-10-10 10:10:00,114.78,114.9,114.76,114.83,5473.0,93.0227,93.12,93.0065,93.0633,5473.0
2019-10-10 10:15:00,114.89,115.02,114.85,114.95,20768.0,93.1119,93.2173,93.0795,93.1605,20768.0
2019-10-10 10:20:00,114.88,114.98,114.87,114.9,3489.0,93.1038,93.1848,93.0957,93.12,3489.0
2019-10-10 10:25:00,114.97,114.98,114.9,114.92,4831.0,93.1767,93.1848,93.12,93.1362,4831.0
2019-10-10 10:30:00,114.96,115.01,114.84,114.95,6560.0,93.1686,93.2092,93.0714,93.1605,6560.0
2019-10-10 10:35:00,114.9,115.02,114.85,114.92,15663.0,93.12,93.2173,93.0795,93.1362,15663.0
2019-10-10 10:40:00,114.95,115.03,114.91,115.03,4751.0,93.1605,93.2254,93.1281,93.2254,4751.0
2019-10-10 10:45:00,115.03,115.08,114.93,114.93,21565.0,93.2254,93.2659,93.1443,93.1443,21565.0
2019-10-10 10:50:00,114.96,115.15,114.95,115.11,9736.0,93.1686,93.3226,93.1605,93.2902,9736.0
2019-10-10 10:55:00,115.16,115.34,115.13,115.34,12695.0,93.3307,93.4766,93.3064,93.4766,12695.0
2019-10-10 11:00:00,115.35,115.41,115.3,115.33,9000.0,93.4847,93.5333,93.4442,93.4685,9000.0
2019-10-10 11:05:00,115.34,115.39,115.29,115.32,14222.0,93.4766,93.5171,93.4361,93.4604,14222.0
2019-10-10 11:10:00,115.32,115.43,115.3,115.35,16315.0,93.4604,93.5495,93.4442,93.4847,16315.0
2019-10-10 11:15:00,115.34,115.35,115.17,115.22,13023.0,93.4766,93.4847,93.3388,93.3793,13023.0
2019-10-10 11:20:00,115.21,115.24,115.19,115.21,3500.0,93.3712,93.3956,93.355,93.3712,3500.0
2019-10-10 11:25:00,115.19,115.23,115.08,115.23,12328.0,93.355,93.3874,93.2659,93.3874,12328.0
2019-10-10 11:30:00,115.24,115.27,115.16,115.16,9261.0,93.3956,93.4199,93.3307,93.3307,9261.0
2019-10-10 11:35:00,115.19,115.25,115.11,115.22,7573.0,93.355,93.4037,93.2902,93.3793,7573.0
2019-10-10 11:40:00,115.23,115.25,115.15,115.21,11871.0,93.3874,93.4037,93.3226,93.3712,11871.0
2019-10-10 11:45:00,115.21,115.26,115.18,115.22,17486.0,93.3712,93.4118,93.3469,93.3793,17486.0
2019-10-10 11:50:00,115.22,115.22,115.11,115.13,14222.0,93.3793,93.3793,93.2902,93.3064,14222.0
2019-10-10 11:55:00,115.1,115.2,115.1,115.16,6283.0,93.2821,93.3631,93.2821,93.3307,6283.0
2019-10-10 12:00:00,115.17,115.23,115.15,115.15,9165.0,93.3388,93.3874,93.3226,93.3226,9165.0
2019-10-10 12:05:00,115.18,115.18,115.09,115.14,6562.0,93.3469,93.3469,93.274,93.3145,6562.0
2019-10-10 12:10:00,115.09,115.19,115.09,115.11,9342.0,93.274,93.355,93.274,93.2902,9342.0
2019-10-10 12:15:00,115.09,115.14,114.91,114.95,23550.0,93.274,93.3145,93.1281,93.1605,23550.0
2019-10-10 12:20:00,114.91,114.98,114.88,114.91,5814.0,93.1281,93.1848,93.1038,93.1281,5814.0
2019-10-10 12:25:00,114.9,114.91,114.85,114.87,7737.0,93.12,93.1281,93.0795,93.0957,7737.0
2019-10-10 12:30:00,114.89,114.89,114.66,114.68,12031.0,93.1119,93.1119,92.9255,92.9417,12031.0
2019-10-10 12:35:00,114.71,114.78,114.68,114.73,6734.0,92.966,93.0227,92.9417,92.9822,6734.0
2019-10-10 12:40:00,114.73,114.78,114.69,114.71,6235.0,92.9822,93.0227,92.9498,92.966,6235.0
2019-10-10 12:45:00,114.74,114.84,114.71,114.84,5472.0,92.9903,93.0714,92.966,93.0714,5472.0
2019-10-10 12:50:00,114.84,114.9,114.81,114.86,5716.0,93.0714,93.12,93.0471,93.0876,5716.0
2019-10-10 12:55:00,114.88,114.95,114.84,114.93,8030.0,93.1038,93.1605,93.0714,93.1443,8030.0
2019-10-10 13:00:00,114.95,115.0,114.92,114.93,25170.0,93.1605,93.201,93.1362,93.1443,25170.0
2019-10-10 13:05:00,114.94,115.07,114.93,115.05,11852.0,93.1524,93.2578,93.1443,93.2416,11852.0
2019-10-10 13:10:00,115.05,115.05,114.92,114.92,15692.0,93.2416,93.2416,93.1362,93.1362,15692.0
2019-10-10 13:15:00,114.92,114.96,114.84,114.95,16435.0,93.1362,93.1686,93.0714,93.1605,16435.0
2019-10-10 13:20:00,114.95,115.15,114.93,115.02,48393.0,93.1605,93.3226,93.1443,93.2173,48393.0
2019-10-10 13:25:00,115.03,115.1,115.01,115.04,20028.0,93.2254,93.2821,93.2092,93.2335,20028.0
2019-10-10 13:30:00,115.03,115.03,114.75,114.88,25674.0,93.2254,93.2254,92.9984,93.1038,25674.0
2019-10-10 13:35:00,114.88,115.01,114.86,114.98,41469.0,93.1038,93.2092,93.0876,93.1848,41469.0
2019-10-10 13:40:00,114.97,115.01,114.94,114.97,14262.0,93.1767,93.2092,93.1524,93.1767,14262.0
2019-10-10 13:45:00,114.95,115.22,114.95,115.2,40094.0,93.1605,93.3793,93.1605,93.3631,40094.0
2019-10-10 13:50:00,115.19,115.24,115.13,115.17,27575.0,93.355,93.3956,93.3064,93.3388,27575.0
2019-10-10 13:55:00,115.18,115.33,115.12,115.25,51551.0,93.3469,93.4685,93.2983,93.4037,51551.0
2019-10-10 14:00:00,115.23,115.24,115.16,115.23,4720.0,93.3874,93.3956,93.3307,93.3874,4720.0
2019-10-10 14:05:00,115.19,115.24,114.58,114.79,25325.0,93.355,93.3956,92.8607,93.0309,25325.0
2019-10-10 14:10:00,114.82,115.12,114.75,115.11,10335.0,93.0552,93.2983,92.9984,93.2902,10335.0
2019-10-10 14:15:00,115.13,115.26,115.12,115.25,9819.0,93.3064,93.4118,93.2983,93.4037,9819.0
2019-10-10 14:20:00,115.25,115.31,115.17,115.2,9813.0,93.4037,93.4523,93.3388,93.3631,9813.0
2019-10-10 14:25:00,115.2,115.26,115.14,115.22,8889.0,93.3631,93.4118,93.3145,93.3793,8889.0
2019-10-10 14:30:00,115.2,115.27,115.17,115.17,13867.0,93.3631,93.4199,93.3388,93.3388,13867.0
2019-10-10 14:35:00,115.2,115.21,115.0,115.06,19155.0,93.3631,93.3712,93.201,93.2497,19155.0
2019-10-10 14:40:00,115.03,115.05,114.91,114.98,6281.0,93.2254,93.2416,93.1281,93.1848,6281.0
2019-10-10 14:45:00,114.94,115.1,114.94,115.04,15026.0,93.1524,93.2821,93.1524,93.2335,15026.0
2019-10-10 14:50:00,115.06,115.1,114.95,114.97,7556.0,93.2497,93.2821,93.1605,93.1767,7556.0
2019-10-10 14:55:00,115.0,115.14,114.98,115.14,7539.0,93.201,93.3145,93.1848,93.3145,7539.0
2019-10-10 15:00:00,115.12,115.25,115.11,115.21,14739.0,93.2983,93.4037,93.2902,93.3712,14739.0
2019-10-10 15:05:00,115.2,115.23,115.13,115.23,9205.0,93.3631,93.3874,93.3064,93.3874,9205.0
2019-10-10 15:10:00,115.22,115.29,115.18,115.29,15094.0,93.3793,93.4361,93.3469,93.4361,15094.0
2019-10-10 15:15:00,115.29,115.31,115.21,115.29,12513.0,93.4361,93.4523,93.3712,93.4361,12513.0
2019-10-10 15:20:00,115.28,115.29,115.17,115.21,21832.0,93.428,93.4361,93.3388,93.3712,21832.0
2019-10-10 15:25:00,115.23,115.29,115.19,115.24,18735.0,93.3874,93.4361,93.355,93.3956,18735.0
2019-10-10 15:30:00,115.23,115.27,115.15,115.2,24212.0,93.3874,93.4199,93.3226,93.3631,24212.0
2019-10-10 15:35:00,115.18,115.22,115.09,115.11,16859.0,93.3469,93.3793,93.274,93.2902,16859.0
2019-10-10 15:40:00,115.11,115.21,115.01,115.14,26461.0,93.2902,93.3712,93.2092,93.3145,26461.0
2019-10-10 15:45:00,115.12,115.36,115.1,115.35,22154.0,93.2983,93.4928,93.2821,93.4847,22154.0
2019-10-10 15:50:00,115.34,115.43,115.3,115.34,63220.0,93.4766,93.5495,93.4442,93.4766,63220.0
2019-10-10 15:55:00,115.32,115.37,115.19,115.31,123016.0,93.4604,93.5009,93.355,93.4523,123016.0
2019-10-11 09:30:00,116.88,117.3,116.75,117.21,66213.0,94.7247,95.0651,94.6193,94.9921,66213.0
2019-10-11 09:35:00,117.22,117.22,116.75,116.92,27822.0,95.0002,95.0002,94.6193,94.7571,27822.0
2019-10-11 09:40:00,116.95,117.15,116.79,117.12,34597.0,94.7814,94.9435,94.6517,94.9192,34597.0
2019-10-11 09:45:00,117.15,117.56,117.1,117.43,55768.0,94.9435,95.2758,94.903,95.1704,55768.0
2019-10-11 09:50:00,117.43,117.68,117.35,117.46,20457.0,95.1704,95.373,95.1056,95.1947,20457.0
2019-10-11 09:55:00,117.42,117.79,117.37,117.75,21337.0,95.1623,95.4622,95.1218,95.4298,21337.0
2019-10-11 10:00:00,117.72,117.92,117.52,117.56,39093.0,95.4055,95.5675,95.2434,95.2758,39093.0
2019-10-11 10:05:00,117.59,117.79,117.57,117.71,23952.0,95.3001,95.4622,95.2839,95.3973,23952.0
2019-10-11 10:10:00,117.67,117.87,117.53,117.8,25386.0,95.3649,95.527,95.2515,95.4703,25386.0
2019-10-11 10:15:00,117.83,117.9,117.76,117.85,19996.0,95.4946,95.5513,95.4379,95.5108,19996.0
2019-10-11 10:20:00,117.85,117.9,117.7,117.85,27972.0,95.5108,95.5513,95.3892,95.5108,27972.0
2019-10-11 10:25:00,117.83,117.87,117.76,117.77,20349.0,95.4946,95.527,95.4379,95.446,20349.0
2019-10-11 10:30:00,117.78,117.88,117.71,117.78,18220.0,95.4541,95.5351,95.3973,95.4541,18220.0
2019-10-11 10:35:00,117.78,117.81,117.61,117.65,10427.0,95.4541,95.4784,95.3163,95.3487,10427.0
2019-10-11 10:40:00,117.67,117.67,117.5,117.53,29081.0,95.3649,95.3649,95.2272,95.2515,29081.0
2019-10-11 10:45:00,117.56,117.57,117.39,117.46,16000.0,95.2758,95.2839,95.138,95.1947,16000.0
2019-10-11 10:50:00,117.41,117.46,117.34,117.44,12135.0,95.1542,95.1947,95.0975,95.1785,12135.0
2019-10-11 10:55:00,117.41,117.52,117.38,117.51,15354.0,95.1542,95.2434,95.1299,95.2353,15354.0
2019-10-11 11:00:00,117.57,117.88,117.5,117.77,72346.0,95.2839,95.5351,95.2272,95.446,72346.0
2019-10-11 11:05:00,117.78,117.79,117.71,117.77,7600.0,95.4541,95.4622,95.3973,95.446,7600.0
2019-10-11 11:10:00,117.8,117.83,117.71,117.75,10909.0,95.4703,95.4946,95.3973,95.4298,10909.0
2019-10-11 11:15:00,117.74,117.79,117.53,117.79,27380.0,95.4217,95.4622,95.2515,95.4622,27380.0
2019-10-11 11:20:00,117.72,117.77,117.54,117.55,15946.0,95.4055,95.446,95.2596,95.2677,15946.0
2019-10-11 11:25:00,117.6,117.65,117.45,117.61,13680.0,95.3082,95.3487,95.1866,95.3163,13680.0
2019-10-11 11:30:00,117.59,117.81,117.52,117.8,18061.0,95.3001,95.4784,95.2434,95.4703,18061.0
2019-10-11 11:35:00,117.82,117.84,117.55,117.58,9843.0,95.4865,95.5027,95.2677,95.292,9843.0
2019-10-11 11:40:00,117.58,117.6,117.39,117.39,19749.0,95.292,95.3082,95.138,95.138,19749.0
2019-10-11 11:45:00,117.33,117.65,117.09,117.22,34664.0,95.0894,95.3487,94.8949,95.0002,34664.0
2019-10-11 11:50:00,117.19,117.33,117.18,117.3,15327.0,94.9759,95.0894,94.9678,95.0651,15327.0
2019-10-11 11:55:00,117.3,117.31,117.07,117.13,9817.0,95.0651,95.0732,94.8787,94.9273,9817.0
2019-10-11 12:00:00,117.14,117.18,116.91,117.05,9164.0,94.9354,94.9678,94.749,94.8625,9164.0
2019-10-11 12:05:00,117.0,117.05,116.93,116.94,7931.0,94.8219,94.8625,94.7652,94.7733,7931.0
2019-10-11 12:10:00,116.92,117.1,116.92,117.02,9064.0,94.7571,94.903,94.7571,94.8381,9064.0
2019-10-11 12:15:00,116.96,116.96,116.83,116.91,10396.0,94.7895,94.7895,94.6842,94.749,10396.0
2019-10-11 12:20:00,116.92,116.99,116.82,116.95,6301.0,94.7571,94.8138,94.6761,94.7814,6301.0
2019-10-11 12:25:00,116.95,117.06,116.94,117.03,6877.0,94.7814,94.8706,94.7733,94.8462,6877.0
2019-10-11 12:30:00,117.05,117.07,116.3,116.89,19975.0,94.8625,94.8787,94.2546,94.7328,19975.0
2019-10-11 12:35:00,116.9,116.92,116.77,116.82,8078.0,94.7409,94.7571,94.6355,94.6761,8078.0
2019-10-11 12:40:00,116.82,116.82,116.68,116.78,5781.0,94.6761,94.6761,94.5626,94.6436,5781.0
2019-10-11 12:45:00,116.81,116.99,116.8,116.91,31706.0,94.6679,94.8138,94.6598,94.749,31706.0
2019-10-11 12:50:00,116.94,117.1,116.93,116.99,31514.0,94.7733,94.903,94.7652,94.8138,31514.0
2019-10-11 12:55:00,117.05,117.3,117.03,117.3,10274.0,94.8625,95.0651,94.8462,95.0651,10274.0
2019-10-11 13:00:00,117.3,117.37,117.25,117.28,15396.0,95.0651,95.1218,95.0245,95.0489,15396.0
2019-10-11 13:05:00,117.32,117.32,117.11,117.17,16376.0,95.0813,95.0813,94.9111,94.9597,16376.0
2019-10-11 13:10:00,117.15,117.25,117.06,117.07,14357.0,94.9435,95.0245,94.8706,94.8787,14357.0
2019-10-11 13:15:00,117.09,117.3,117.07,117.19,21627.0,94.8949,95.0651,94.8787,94.9759,21627.0
2019-10-11 13:20:00,117.19,117.25,117.13,117.17,14923.0,94.9759,95.0245,94.9273,94.9597,14923.0
2019-10-11 13:25:00,117.16,117.66,117.15,117.35,20776.0,94.9516,95.3568,94.9435,95.1056,20776.0
2019-10-11 13:30:00,117.36,117.38,117.19,117.38,7514.0,95.1137,95.1299,94.9759,95.1299,7514.0
2019-10-11 13:35:00,117.38,117.44,117.34,117.38,7989.0,95.1299,95.1785,95.0975,95.1299,7989.0
2019-10-11 13:40:00,117.37,117.55,117.37,117.5,10160.0,95.1218,95.2677,95.1218,95.2272,10160.0
2019-10-11 13:45:00,117.5,117.52,117.45,117.48,4664.0,95.2272,95.2434,95.1866,95.2109,4664.0
2019-10-11 13:50:00,117.5,117.54,117.4,117.48,9170.0,95.2272,95.2596,95.1461,95.2109,9170.0
2019-10-11 13:55:00,117.41,117.58,117.41,117.53,11866.0,95.1542,95.292,95.1542,95.2515,11866.0
2019-10-11 14:00:00,117.53,117.6,117.52,117.54,18578.0,95.2515,95.3082,95.2434,95.2596,18578.0
2019-10-11 14:05:00,117.55,117.58,117.46,117.46,9950.0,95.2677,95.292,95.1947,95.1947,9950.0
2019-10-11 14:10:00,117.46,117.47,117.28,117.31,14582.0,95.1947,95.2028,95.0489,95.0732,14582.0
2019-10-11 14:15:00,117.33,117.42,117.31,117.42,9305.0,95.0894,95.1623,95.0732,95.1623,9305.0
2019-10-11 14:20:00,117.4,117.44,117.35,117.39,10278.0,95.1461,95.1785,95.1056,95.138,10278.0
2019-10-11 14:25:00,117.41,117.6,117.41,117.49,9634.0,95.1542,95.3082,95.1542,95.2191,9634.0
2019-10-11 14:30:00,117.51,117.53,117.43,117.52,17247.0,95.2353,95.2515,95.1704,95.2434,17247.0
2019-10-11 14:35:00,117.52,117.6,117.39,117.49,17215.0,95.2434,95.3082,95.138,95.2191,17215.0
2019-10-11 14:40:00,117.52,117.6,117.49,117.59,10606.0,95.2434,95.3082,95.2191,95.3001,10606.0
2019-10-11 14:45:00,117.6,117.76,117.58,117.63,14741.0,95.3082,95.4379,95.292,95.3325,14741.0
2019-10-11 14:50:00,117.62,117.8,117.61,117.68,10324.0,95.3244,95.4703,95.3163,95.373,10324.0
2019-10-11 14:55:00,117.68,117.75,117.66,117.75,17019.0,95.373,95.4298,95.3568,95.4298,17019.0
2019-10-11 15:00:00,117.72,117.72,117.64,117.68,20446.0,95.4055,95.4055,95.3406,95.373,20446.0
2019-10-11 15:05:00,117.66,117.7,117.51,117.59,68548.0,95.3568,95.3892,95.2353,95.3001,68548.0
2019-10-11 15:10:00,117.56,117.58,117.44,117.47,32699.0,95.2758,95.292,95.1785,95.2028,32699.0
2019-10-11 15:15:00,117.46,117.51,117.37,117.39,38149.0,95.1947,95.2353,95.1218,95.138,38149.0
2019-10-11 15:20:00,117.36,117.4,117.28,117.36,25119.0,95.1137,95.1461,95.0489,95.1137,25119.0
2019-10-11 15:25:00,117.37,117.39,117.29,117.33,17721.0,95.1218,95.138,95.057,95.0894,17721.0
2019-10-11 15:30:00,117.34,117.36,117.06,117.33,19551.0,95.0975,95.1137,94.8706,95.0894,19551.0
2019-10-11 15:35:00,117.34,117.42,117.11,117.42,53061.0,95.0975,95.1623,94.9111,95.1623,53061.0
2019-10-11 15:40:00,117.39,117.4,116.56,116.58,85491.0,95.138,95.1461,94.4653,94.4815,85491.0
2019-10-11 15:45:00,116.6,116.86,116.39,116.62,74594.0,94.4978,94.7085,94.3276,94.514,74594.0
2019-10-11 15:50:00,116.64,116.69,116.0,116.01,180251.0,94.5302,94.5707,94.0115,94.0196,180251.0
2019-10-11 15:55:00,116.03,116.19,115.89,116.02,217090.0,94.0358,94.1655,93.9223,94.0277,217090.0
2019-10-14 09:30:00,115.94,116.3,115.78,115.98,30851.0,93.9629,94.2546,93.8332,93.9953,30851.0
2019-10-14 09:35:00,115.94,116.03,115.51,115.58,8734.0,93.9629,94.0358,93.6144,93.6711,8734.0
2019-10-14 09:40:00,115.56,116.11,115.56,115.94,12721.0,93.6549,94.1006,93.6549,93.9629,12721.0
2019-10-14 09:45:00,115.9,116.06,115.75,116.0,14182.0,93.9304,94.0601,93.8089,94.0115,14182.0
2019-10-14 09:50:00,116.02,116.1,115.71,115.72,15417.0,94.0277,94.0925,93.7765,93.7846,15417.0
2019-10-14 09:55:00,115.73,115.89,115.69,115.79,3842.0,93.7927,93.9223,93.7603,93.8413,3842.0
2019-10-14 10:00:00,115.79,115.91,115.74,115.79,15283.0,93.8413,93.9386,93.8008,93.8413,15283.0
2019-10-14 10:05:00,115.79,116.02,115.77,116.01,16222.0,93.8413,94.0277,93.8251,94.0196,16222.0
2019-10-14 10:10:00,116.02,116.15,116.01,116.05,3866.0,94.0277,94.1331,94.0196,94.052,3866.0
2019-10-14 10:15:00,116.02,116.1,115.86,115.88,15257.0,94.0277,94.0925,93.898,93.9142,15257.0
2019-10-14 10:20:00,115.88,116.0,115.85,115.87,12439.0,93.9142,94.0115,93.8899,93.9061,12439.0
2019-10-14 10:25:00,115.86,115.88,115.73,115.81,8785.0,93.898,93.9142,93.7927,93.8575,8785.0
2019-10-14 10:30:00,115.83,115.92,115.81,115.81,8272.0,93.8737,93.9467,93.8575,93.8575,8272.0
2019-10-14 10:35:00,115.86,116.02,115.83,116.02,12500.0,93.898,94.0277,93.8737,94.0277,12500.0
2019-10-14 10:40:00,115.99,116.18,115.99,116.15,5761.0,94.0034,94.1574,94.0034,94.1331,5761.0
2019-10-14 10:45:00,116.19,116.29,116.04,116.11,20422.0,94.1655,94.2465,94.0439,94.1006,20422.0
2019-10-14 10:50:00,116.13,116.14,116.03,116.05,9179.0,94.1168,94.125,94.0358,94.052,9179.0
2019-10-14 10:55:00,116.05,116.18,116.05,116.17,8836.0,94.052,94.1574,94.052,94.1493,8836.0
2019-10-14 11:00:00,116.16,116.2,115.87,115.88,17982.0,94.1412,94.1736,93.9061,93.9142,17982.0
2019-10-14 11:05:00,115.89,116.19,115.89,116.12,8972.0,93.9223,94.1655,93.9223,94.1087,8972.0
2019-10-14 11:10:00,116.11,116.21,116.07,116.19,7013.0,94.1006,94.1817,94.0682,94.1655,7013.0
2019-10-14 11:15:00,116.2,116.24,116.16,116.21,7919.0,94.1736,94.206,94.1412,94.1817,7919.0
2019-10-14 11:20:00,116.18,116.26,116.1,116.23,5680.0,94.1574,94.2222,94.0925,94.1979,5680.0
2019-10-14 11:25:00,116.25,116.32,116.2,116.27,9995.0,94.2141,94.2708,94.1736,94.2303,9995.0
2019-10-14 11:30:00,116.25,116.4,116.25,116.36,9340.0,94.2141,94.3357,94.2141,94.3033,9340.0
2019-10-14 11:35:00,116.4,116.41,116.24,116.41,11225.0,94.3357,94.3438,94.206,94.3438,11225.0
2019-10-14 11:40:00,116.43,116.55,116.42,116.46,6068.0,94.36,94.4572,94.3519,94.3843,6068.0
2019-10-14 11:45:00,116.48,116.6,116.47,116.57,7669.0,94.4005,94.4978,94.3924,94.4734,7669.0
2019-10-14 11:50:00,116.59,116.67,116.57,116.62,6287.0,94.4897,94.5545,94.4734,94.514,6287.0
2019-10-14 11:55:00,116.63,116.66,116.35,116.43,13539.0,94.5221,94.5464,94.2951,94.36,13539.0
2019-10-14 12:00:00,116.39,116.41,116.22,116.26,5222.0,94.3276,94.3438,94.1898,94.2222,5222.0
2019-10-14 12:05:00,116.29,116.45,116.29,116.42,5143.0,94.2465,94.3762,94.2465,94.3519,5143.0
2019-10-14 12:10:00,116.39,116.41,116.28,116.37,5725.0,94.3276,94.3438,94.2384,94.3114,5725.0
2019-10-14 12:15:00,116.38,116.46,116.34,116.38,9024.0,94.3195,94.3843,94.287,94.3195,9024.0
2019-10-14 12:20:00,116.39,116.39,116.21,116.32,4436.0,94.3276,94.3276,94.1817,94.2708,4436.0
2019-10-14 12:25:00,116.32,116.41,116.27,116.41,6666.0,94.2708,94.3438,94.2303,94.3438,6666.0
2019-10-14 12:30:00,116.43,116.46,116.26,116.33,31426.0,94.36,94.3843,94.2222,94.2789,31426.0
2019-10-14 12:35:00,116.34,116.43,116.33,116.4,5859.0,94.287,94.36,94.2789,94.3357,5859.0
2019-10-14 12:40:00,116.41,116.45,116.38,116.4,33062.0,94.3438,94.3762,94.3195,94.3357,33062.0
2019-10-14 12:45:00,116.38,116.48,116.38,116.43,9038.0,94.3195,94.4005,94.3195,94.36,9038.0
2019-10-14 12:50:00,116.43,116.43,116.33,116.4,9219.0,94.36,94.36,94.2789,94.3357,9219.0
2019-10-14 12:55:00,116.39,116.43,116.29,116.32,5041.0,94.3276,94.36,94.2465,94.2708,5041.0
2019-10-14 13:00:00,116.32,116.37,116.28,116.35,3765.0,94.2708,94.3114,94.2384,94.2951,3765.0
2019-10-14 13:05:00,116.34,116.44,116.33,116.41,4552.0,94.287,94.3681,94.2789,94.3438,4552.0
2019-10-14 13:10:00,116.39,116.41,116.37,116.4,7283.0,94.3276,94.3438,94.3114,94.3357,7283.0
2019-10-14 13:15:00,116.41,116.47,116.39,116.47,30635.0,94.3438,94.3924,94.3276,94.3924,30635.0
2019-10-14 13:20:00,116.48,116.5,116.4,116.4,6445.0,94.4005,94.4167,94.3357,94.3357,6445.0
2019-10-14 13:25:00,116.41,116.5,116.41,116.44,11766.0,94.3438,94.4167,94.3438,94.3681,11766.0
2019-10-14 13:30:00,116.41,116.41,116.3,116.33,7511.0,94.3438,94.3438,94.2546,94.2789,7511.0
2019-10-14 13:35:00,116.33,116.33,116.3,116.33,1947.0,94.2789,94.2789,94.2546,94.2789,1947.0
2019-10-14 13:40:00,116.34,116.41,116.33,116.4,10978.0,94.287,94.3438,94.2789,94.3357,10978.0
2019-10-14 13:45:00,116.4,116.42,116.26,116.32,18872.0,94.3357,94.3519,94.2222,94.2708,18872.0
2019-10-14 13:50:00,116.3,116.31,116.13,116.21,31758.0,94.2546,94.2627,94.1168,94.1817,31758.0
2019-10-14 13:55:00,116.2,116.3,116.18,116.28,3408.0,94.1736,94.2546,94.1574,94.2384,3408.0
2019-10-14 14:00:00,116.31,116.39,116.3,116.39,6909.0,94.2627,94.3276,94.2546,94.3276,6909.0
2019-10-14 14:05:00,116.4,116.53,116.38,116.53,8578.0,94.3357,94.441,94.3195,94.441,8578.0
2019-10-14 14:10:00,116.53,116.54,116.49,116.5,27479.0,94.441,94.4491,94.4086,94.4167,27479.0
2019-10-14 14:15:00,116.51,116.52,116.42,116.46,9264.0,94.4248,94.4329,94.3519,94.3843,9264.0
2019-10-14 14:20:00,116.47,116.51,116.43,116.44,32350.0,94.3924,94.4248,94.36,94.3681,32350.0
2019-10-14 14:25:00,116.45,116.45,116.4,116.42,13036.0,94.3762,94.3762,94.3357,94.3519,13036.0
2019-10-14 14:30:00,116.42,116.45,116.36,116.37,10325.0,94.3519,94.3762,94.3033,94.3114,10325.0
2019-10-14 14:35:00,116.36,116.36,116.22,116.25,10862.0,94.3033,94.3033,94.1898,94.2141,10862.0
2019-10-14 14:40:00,116.23,116.3,116.18,116.21,20836.0,94.1979,94.2546,94.1574,94.1817,20836.0
2019-10-14 14:45:00,116.19,116.2,116.09,116.09,8931.0,94.1655,94.1736,94.0844,94.0844,8931.0
2019-10-14 14:50:00,116.09,116.11,116.04,116.05,7844.0,94.0844,94.1006,94.0439,94.052,7844.0
2019-10-14 14:55:00,116.05,116.06,116.0,116.0,10556.0,94.052,94.0601,94.0115,94.0115,10556.0
2019-10-14 15:00:00,116.0,116.08,116.0,116.05,16324.0,94.0115,94.0763,94.0115,94.052,16324.0
2019-10-14 15:05:00,116.07,116.1,116.03,116.09,14122.0,94.0682,94.0925,94.0358,94.0844,14122.0
2019-10-14 15:10:00,116.09,116.1,116.0,116.05,28533.0,94.0844,94.0925,94.0115,94.052,28533.0
2019-10-14 15:15:00,116.05,116.08,116.0,116.07,23276.0,94.052,94.0763,94.0115,94.0682,23276.0
2019-10-14 15:20:00,116.06,116.12,116.03,116.05,24616.0,94.0601,94.1087,94.0358,94.052,24616.0
2019-10-14 15:25:00,116.06,116.1,116.04,116.08,29181.0,94.0601,94.0925,94.0439,94.0763,29181.0
2019-10-14 15:30:00,116.1,116.1,116.01,116.03,24369.0,94.0925,94.0925,94.0196,94.0358,24369.0
2019-10-14 15:35:00,116.04,116.12,116.01,116.09,34464.0,94.0439,94.1087,94.0196,94.0844,34464.0
2019-10-14 15:40:00,116.09,116.09,115.95,116.04,21332.0,94.0844,94.0844,93.971,94.0439,21332.0
2019-10-14 15:45:00,116.04,116.05,115.93,115.98,36134.0,94.0439,94.052,93.9548,93.9953,36134.0
2019-10-14 15:50:00,115.98,115.98,115.82,115.91,83738.0,93.9953,93.9953,93.8656,93.9386,83738.0
2019-10-14 15:55:00,115.9,115.9,115.79,115.88,125317.0,93.9304,93.9304,93.8413,93.9142,125317.0
2019-10-15 09:30:00,116.09,116.34,115.83,116.25,41893.0,94.0844,94.287,93.8737,94.2141,41893.0
2019-10-15 09:35:00,116.21,116.75,116.17,116.75,20922.0,94.1817,94.6193,94.1493,94.6193,20922.0
2019-10-15 09:40:00,116.72,116.94,116.52,116.91,30029.0,94.595,94.7733,94.4329,94.749,30029.0
2019-10-15 09:45:00,116.89,116.95,116.59,116.88,14718.0,94.7328,94.7814,94.4897,94.7247,14718.0
2019-10-15 09:50:00,116.94,117.1,116.71,116.75,27321.0,94.7733,94.903,94.5869,94.6193,27321.0
2019-10-15 09:55:00,116.75,116.94,116.57,116.73,18061.0,94.6193,94.7733,94.4734,94.6031,18061.0
2019-10-15 10:00:00,116.72,116.95,116.62,116.94,14961.0,94.595,94.7814,94.514,94.7733,14961.0
2019-10-15 10:05:00,116.91,117.07,116.76,117.0,22358.0,94.749,94.8787,94.6274,94.8219,22358.0
2019-10-15 10:10:00,117.04,117.27,117.04,117.27,14921.0,94.8544,95.0408,94.8544,95.0408,14921.0
2019-10-15 10:15:00,117.29,117.37,117.25,117.36,10217.0,95.057,95.1218,95.0245,95.1137,10217.0
2019-10-15 10:20:00,117.33,117.36,117.12,117.17,31651.0,95.0894,95.1137,94.9192,94.9597,31651.0
2019-10-15 10:25:00,117.17,117.4,117.1,117.4,14617.0,94.9597,95.1461,94.903,95.1461,14617.0
2019-10-15 10:30:00,117.39,117.43,117.26,117.37,18562.0,95.138,95.1704,95.0326,95.1218,18562.0
2019-10-15 10:35:00,117.36,117.56,117.32,117.54,13523.0,95.1137,95.2758,95.0813,95.2596,13523.0
2019-10-15 10:40:00,117.61,117.78,117.57,117.76,25673.0,95.3163,95.4541,95.2839,95.4379,25673.0
2019-10-15 10:45:00,117.74,117.86,117.7,117.8,12156.0,95.4217,95.5189,95.3892,95.4703,12156.0
2019-10-15 10:50:00,117.78,117.89,117.71,117.86,13394.0,95.4541,95.5432,95.3973,95.5189,13394.0
2019-10-15 10:55:00,117.87,117.93,117.78,117.91,12914.0,95.527,95.5756,95.4541,95.5594,12914.0
2019-10-15 11:00:00,117.99,118.14,117.99,118.06,24503.0,95.6243,95.7458,95.6243,95.681,24503.0
2019-10-15 11:05:00,118.07,118.14,117.9,118.13,25345.0,95.6891,95.7458,95.5513,95.7377,25345.0
2019-10-15 11:10:00,118.11,118.16,117.88,117.91,23155.0,95.7215,95.762,95.5351,95.5594,23155.0
2019-10-15 11:15:00,117.91,117.96,117.75,117.78,22989.0,95.5594,95.6,95.4298,95.4541,22989.0
2019-10-15 11:20:00,117.76,117.92,117.68,117.85,39194.0,95.4379,95.5675,95.373,95.5108,39194.0
2019-10-15 11:25:00,117.85,117.98,117.8,117.92,13785.0,95.5108,95.6162,95.4703,95.5675,13785.0
2019-10-15 11:30:00,117.93,117.98,117.84,117.84,6793.0,95.5756,95.6162,95.5027,95.5027,6793.0
2019-10-15 11:35:00,117.83,117.85,117.71,117.72,11799.0,95.4946,95.5108,95.3973,95.4055,11799.0
2019-10-15 11:40:00,117.71,117.79,117.68,117.73,12490.0,95.3973,95.4622,95.373,95.4136,12490.0
2019-10-15 11:45:00,117.73,117.75,117.59,117.66,16526.0,95.4136,95.4298,95.3001,95.3568,16526.0
2019-10-15 11:50:00,117.67,117.77,117.66,117.73,5367.0,95.3649,95.446,95.3568,95.4136,5367.0
2019-10-15 11:55:00,117.71,117.8,117.68,117.69,5841.0,95.3973,95.4703,95.373,95.3811,5841.0
2019-10-15 12:00:00,117.67,117.67,117.59,117.59,13217.0,95.3649,95.3649,95.3001,95.3001,13217.0
2019-10-15 12:05:00,117.6,117.6,117.35,117.37,10767.0,95.3082,95.3082,95.1056,95.1218,10767.0
2019-10-15 12:10:00,117.37,117.42,117.35,117.39,9978.0,95.1218,95.1623,95.1056,95.138,9978.0
2019-10-15 12:15:00,117.38,117.43,117.22,117.24,10258.0,95.1299,95.1704,95.0002,95.0164,10258.0
2019-10-15 12:20:00,117.22,117.28,117.17,117.24,8990.0,95.0002,95.0489,94.9597,95.0164,8990.0
2019-10-15 12:25:00,117.24,117.29,117.23,117.23,9078.0,95.0164,95.057,95.0083,95.0083,9078.0
2019-10-15 12:30:00,117.23,117.23,117.13,117.18,11551.0,95.0083,95.0083,94.9273,94.9678,11551.0
2019-10-15 12:35:00,117.18,117.18,117.05,117.09,17353.0,94.9678,94.9678,94.8625,94.8949,17353.0
2019-10-15 12:40:00,117.08,117.2,117.07,117.2,9373.0,94.8868,94.984,94.8787,94.984,9373.0
2019-10-15 12:45:00,117.2,117.43,117.2,117.43,10104.0,94.984,95.1704,94.984,95.1704,10104.0
2019-10-15 12:50:00,117.43,117.58,117.43,117.51,20189.0,95.1704,95.292,95.1704,95.2353,20189.0
2019-10-15 12:55:00,117.51,117.61,117.5,117.57,7133.0,95.2353,95.3163,95.2272,95.2839,7133.0
2019-10-15 13:00:00,117.56,117.61,117.52,117.52,13770.0,95.2758,95.3163,95.2434,95.2434,13770.0
2019-10-15 13:05:00,117.51,117.56,117.4,117.44,6815.0,95.2353,95.2758,95.1461,95.1785,6815.0
2019-10-15 13:10:00,117.46,117.53,117.46,117.52,7584.0,95.1947,95.2515,95.1947,95.2434,7584.0
2019-10-15 13:15:00,117.51,117.52,117.42,117.44,6822.0,95.2353,95.2434,95.1623,95.1785,6822.0
2019-10-15 13:20:00,117.44,117.47,117.37,117.37,6104.0,95.1785,95.2028,95.1218,95.1218,6104.0
2019-10-15 13:25:00,117.35,117.46,117.34,117.45,5587.0,95.1056,95.1947,95.0975,95.1866,5587.0
2019-10-15 13:30:00,117.45,117.48,117.41,117.47,8910.0,95.1866,95.2109,95.1542,95.2028,8910.0
2019-10-15 13:35:00,117.46,117.49,117.44,117.46,8309.0,95.1947,95.2191,95.1785,95.1947,8309.0
2019-10-15 13:40:00,117.47,117.54,117.47,117.52,8767.0,95.2028,95.2596,95.2028,95.2434,8767.0
2019-10-15 13:45:00,117.51,117.58,117.51,117.55,7589.0,95.2353,95.292,95.2353,95.2677,7589.0
2019-10-15 13:50:00,117.55,117.62,117.55,117.6,8382.0,95.2677,95.3244,95.2677,95.3082,8382.0
2019-10-15 13:55:00,117.59,117.66,117.57,117.58,10068.0,95.3001,95.3568,95.2839,95.292,10068.0
2019-10-15 14:00:00,117.57,117.63,117.52,117.61,7840.0,95.2839,95.3325,95.2434,95.3163,7840.0
2019-10-15 14:05:00,117.6,117.61,117.43,117.5,15487.0,95.3082,95.3163,95.1704,95.2272,15487.0
2019-10-15 14:10:00,117.51,117.58,117.51,117.53,5431.0,95.2353,95.292,95.2353,95.2515,5431.0
2019-10-15 14:15:00,117.54,117.58,117.48,117.58,7564.0,95.2596,95.292,95.2109,95.292,7564.0
2019-10-15 14:20:00,117.6,117.66,117.6,117.65,7051.0,95.3082,95.3568,95.3082,95.3487,7051.0
2019-10-15 14:25:00,117.64,117.65,117.52,117.54,12189.0,95.3406,95.3487,95.2434,95.2596,12189.0
2019-10-15 14:30:00,117.54,117.57,117.5,117.55,13921.0,95.2596,95.2839,95.2272,95.2677,13921.0
2019-10-15 14:35:00,117.56,117.56,117.47,117.47,10334.0,95.2758,95.2758,95.2028,95.2028,10334.0
2019-10-15 14:40:00,117.47,117.62,117.46,117.54,21229.0,95.2028,95.3244,95.1947,95.2596,21229.0
2019-10-15 14:45:00,117.56,117.57,117.47,117.5,13247.0,95.2758,95.2839,95.2028,95.2272,13247.0
2019-10-15 14:50:00,117.5,117.56,117.48,117.54,8588.0,95.2272,95.2758,95.2109,95.2596,8588.0
2019-10-15 14:55:00,117.55,117.55,117.36,117.41,17678.0,95.2677,95.2677,95.1137,95.1542,17678.0
2019-10-15 15:00:00,117.38,117.42,117.32,117.37,11217.0,95.1299,95.1623,95.0813,95.1218,11217.0
2019-10-15 15:05:00,117.35,117.44,117.35,117.37,12698.0,95.1056,95.1785,95.1056,95.1218,12698.0
2019-10-15 15:10:00,117.38,117.39,117.27,117.27,15998.0,95.1299,95.138,95.0408,95.0408,15998.0
2019-10-15 15:15:00,117.27,117.28,117.12,117.16,29828.0,95.0408,95.0489,94.9192,94.9516,29828.0
2019-10-15 15:20:00,117.16,117.25,117.15,117.19,20269.0,94.9516,95.0245,94.9435,94.9759,20269.0
2019-10-15 15:25:00,117.18,117.26,117.17,117.21,34970.0,94.9678,95.0326,94.9597,94.9921,34970.0
2019-10-15 15:30:00,117.21,117.21,116.98,117.07,46857.0,94.9921,94.9921,94.8057,94.8787,46857.0
2019-10-15 15:35:00,117.06,117.13,117.0,117.06,49141.0,94.8706,94.9273,94.8219,94.8706,49141.0
2019-10-15 15:40:00,117.06,117.08,117.0,117.0,32996.0,94.8706,94.8868,94.8219,94.8219,32996.0
2019-10-15 15:45:00,116.99,117.05,116.71,116.75,80150.0,94.8138,94.8625,94.5869,94.6193,80150.0
2019-10-15 15:50:00,116.76,116.84,116.52,116.6,179529.0,94.6274,94.6923,94.4329,94.4978,179529.0
2019-10-15 15:55:00,116.61,116.66,116.39,116.49,373718.0,94.5059,94.5464,94.3276,94.4086,373718.0
2019-10-16 09:30:00,116.15,116.93,116.15,116.81,36944.0,94.1331,94.7652,94.1331,94.6679,36944.0
2019-10-16 09:35:00,116.83,116.91,116.52,116.86,15806.0,94.6842,94.749,94.4329,94.7085,15806.0
2019-10-16 09:40:00,116.81,116.94,116.7,116.78,15892.0,94.6679,94.7733,94.5788,94.6436,15892.0
2019-10-16 09:45:00,116.79,116.79,116.55,116.63,10925.0,94.6517,94.6517,94.4572,94.5221,10925.0
2019-10-16 09:50:00,116.63,116.75,116.47,116.75,9304.0,94.5221,94.6193,94.3924,94.6193,9304.0
2019-10-16 09:55:00,116.73,116.79,116.56,116.79,12887.0,94.6031,94.6517,94.4653,94.6517,12887.0
2019-10-16 10:00:00,116.74,116.75,116.61,116.69,14428.0,94.6112,94.6193,94.5059,94.5707,14428.0
2019-10-16 10:05:00,116.7,116.85,116.67,116.76,26414.0,94.5788,94.7004,94.5545,94.6274,26414.0
2019-10-16 10:10:00,116.75,116.77,116.58,116.67,13167.0,94.6193,94.6355,94.4815,94.5545,13167.0
2019-10-16 10:15:00,116.65,116.92,116.63,116.87,33008.0,94.5383,94.7571,94.5221,94.7166,33008.0
2019-10-16 10:20:00,116.92,116.98,116.83,116.95,13020.0,94.7571,94.8057,94.6842,94.7814,13020.0
2019-10-16 10:25:00,116.99,116.99,116.84,116.94,14348.0,94.8138,94.8138,94.6923,94.7733,14348.0
2019-10-16 10:30:00,116.97,116.97,116.82,116.82,9249.0,94.7976,94.7976,94.6761,94.6761,9249.0
2019-10-16 10:35:00,116.81,116.93,116.8,116.91,10323.0,94.6679,94.7652,94.6598,94.749,10323.0
2019-10-16 10:40:00,116.9,116.92,116.84,116.89,6701.0,94.7409,94.7571,94.6923,94.7328,6701.0
2019-10-16 10:45:00,116.89,116.98,116.84,116.87,13367.0,94.7328,94.8057,94.6923,94.7166,13367.0
2019-10-16 10:50:00,116.88,117.0,116.86,117.0,10763.0,94.7247,94.8219,94.7085,94.8219,10763.0
2019-10-16 10:55:00,117.0,117.01,116.95,117.0,9006.0,94.8219,94.83,94.7814,94.8219,9006.0
2019-10-16 11:00:00,117.0,117.02,116.94,116.99,14489.0,94.8219,94.8381,94.7733,94.8138,14489.0
2019-10-16 11:05:00,116.99,117.0,116.78,116.87,40342.0,94.8138,94.8219,94.6436,94.7166,40342.0
2019-10-16 11:10:00,116.88,116.9,116.82,116.87,8579.0,94.7247,94.7409,94.6761,94.7166,8579.0
2019-10-16 11:15:00,116.87,117.02,116.79,116.98,12967.0,94.7166,94.8381,94.6517,94.8057,12967.0
2019-10-16 11:20:00,116.99,117.01,116.9,116.92,5595.0,94.8138,94.83,94.7409,94.7571,5595.0
2019-10-16 11:25:00,116.91,117.01,116.9,116.98,10088.0,94.749,94.83,94.7409,94.8057,10088.0
2019-10-16 11:30:00,116.97,117.01,116.93,116.97,12542.0,94.7976,94.83,94.7652,94.7976,12542.0
2019-10-16 11:35:00,116.97,117.04,116.95,117.0,30774.0,94.7976,94.8544,94.7814,94.8219,30774.0
2019-10-16 11:40:00,117.02,117.08,116.99,117.05,40695.0,94.8381,94.8868,94.8138,94.8625,40695.0
2019-10-16 11:45:00,117.05,117.26,117.03,117.25,31610.0,94.8625,95.0326,94.8462,95.0245,31610.0
2019-10-16 11:50:00,117.26,117.26,117.05,117.05,8902.0,95.0326,95.0326,94.8625,94.8625,8902.0
2019-10-16 11:55:00,117.03,117.12,116.95,117.11,18976.0,94.8462,94.9192,94.7814,94.9111,18976.0
2019-10-16 12:00:00,117.15,117.23,117.14,117.21,6191.0,94.9435,95.0083,94.9354,94.9921,6191.0
2019-10-16 12:05:00,117.23,117.37,117.22,117.37,45249.0,95.0083,95.1218,95.0002,95.1218,45249.0
2019-10-16 12:10:00,117.36,117.37,117.24,117.32,9743.0,95.1137,95.1218,95.0164,95.0813,9743.0
2019-10-16 12:15:00,117.32,117.36,117.29,117.33,5821.0,95.0813,95.1137,95.057,95.0894,5821.0
2019-10-16 12:20:00,117.32,117.36,117.2,117.21,22617.0,95.0813,95.1137,94.984,94.9921,22617.0
2019-10-16 12:25:00,117.2,117.29,117.19,117.25,15508.0,94.984,95.057,94.9759,95.0245,15508.0
2019-10-16 12:30:00,117.25,117.26,117.12,117.21,14616.0,95.0245,95.0326,94.9192,94.9921,14616.0
2019-10-16 12:35:00,117.21,117.28,117.2,117.28,15304.0,94.9921,95.0489,94.984,95.0489,15304.0
2019-10-16 12:40:00,117.26,117.35,117.25,117.34,20941.0,95.0326,95.1056,95.0245,95.0975,20941.0
2019-10-16 12:45:00,117.33,117.34,117.28,117.29,2937.0,95.0894,95.0975,95.0489,95.057,2937.0
2019-10-16 12:50:00,117.29,117.29,117.13,117.16,8188.0,95.057,95.057,94.9273,94.9516,8188.0
2019-10-16 12:55:00,117.14,117.19,117.09,117.17,6736.0,94.9354,94.9759,94.8949,94.9597,6736.0
2019-10-16 13:00:00,117.18,117.19,117.12,117.18,8766.0,94.9678,94.9759,94.9192,94.9678,8766.0
2019-10-16 13:05:00,117.17,117.2,117.06,117.1,8038.0,94.9597,94.984,94.8706,94.903,8038.0
2019-10-16 13:10:00,117.08,117.12,117.06,117.08,7372.0,94.8868,94.9192,94.8706,94.8868,7372.0
2019-10-16 13:15:00,117.08,117.09,117.0,117.05,9240.0,94.8868,94.8949,94.8219,94.8625,9240.0
2019-10-16 13:20:00,117.06,117.09,116.94,116.94,4734.0,94.8706,94.8949,94.7733,94.7733,4734.0
2019-10-16 13:25:00,116.96,116.97,116.88,116.88,9351.0,94.7895,94.7976,94.7247,94.7247,9351.0
2019-10-16 13:30:00,116.89,116.98,116.89,116.98,10404.0,94.7328,94.8057,94.7328,94.8057,10404.0
2019-10-16 13:35:00,116.98,116.98,116.86,116.89,8326.0,94.8057,94.8057,94.7085,94.7328,8326.0
2019-10-16 13:40:00,116.9,117.06,116.86,117.06,20309.0,94.7409,94.8706,94.7085,94.8706,20309.0
2019-10-16 13:45:00,117.04,117.13,117.02,117.11,15973.0,94.8544,94.9273,94.8381,94.9111,15973.0
2019-10-16 13:50:00,117.12,117.14,116.98,116.98,10868.0,94.9192,94.9354,94.8057,94.8057,10868.0
2019-10-16 13:55:00,116.94,117.03,116.93,116.98,10933.0,94.7733,94.8462,94.7652,94.8057,10933.0
2019-10-16 14:00:00,116.99,117.03,116.98,117.01,6884.0,94.8138,94.8462,94.8057,94.83,6884.0
2019-10-16 14:05:00,117.0,117.07,116.98,117.07,13171.0,94.8219,94.8787,94.8057,94.8787,13171.0
2019-10-16 14:10:00,117.08,117.18,117.08,117.16,28168.0,94.8868,94.9678,94.8868,94.9516,28168.0
2019-10-16 14:15:00,117.17,117.22,117.04,117.15,24563.0,94.9597,95.0002,94.8544,94.9435,24563.0
2019-10-16 14:20:00,117.15,117.16,116.99,117.01,12324.0,94.9435,94.9516,94.8138,94.83,12324.0
2019-10-16 14:25:00,117.02,117.02,116.9,117.01,19887.0,94.8381,94.8381,94.7409,94.83,19887.0
2019-10-16 14:30:00,117.01,117.15,116.9,117.15,26759.0,94.83,94.9435,94.7409,94.9435,26759.0
2019-10-16 14:35:00,117.13,117.15,117.05,117.15,17822.0,94.9273,94.9435,94.8625,94.9435,17822.0
2019-10-16 14:40:00,117.13,117.19,117.11,117.18,12234.0,94.9273,94.9759,94.9111,94.9678,12234.0
2019-10-16 14:45:00,117.2,117.3,117.19,117.23,33250.0,94.984,95.0651,94.9759,95.0083,33250.0
2019-10-16 14:50:00,117.23,117.32,117.23,117.3,7969.0,95.0083,95.0813,95.0083,95.0651,7969.0
2019-10-16 14:55:00,117.3,117.36,117.28,117.34,10766.0,95.0651,95.1137,95.0489,95.0975,10766.0
2019-10-16 15:00:00,117.35,117.37,117.26,117.34,21888.0,95.1056,95.1218,95.0326,95.0975,21888.0
2019-10-16 15:05:00,117.34,117.35,117.28,117.31,11441.0,95.0975,95.1056,95.0489,95.0732,11441.0
2019-10-16 15:10:00,117.33,117.34,117.22,117.27,17530.0,95.0894,95.0975,95.0002,95.0408,17530.0
2019-10-16 15:15:00,117.27,117.36,117.19,117.31,12968.0,95.0408,95.1137,94.9759,95.0732,12968.0
2019-10-16 15:20:00,117.3,117.34,117.26,117.26,8590.0,95.0651,95.0975,95.0326,95.0326,8590.0
2019-10-16 15:25:00,117.22,117.24,117.15,117.23,14956.0,95.0002,95.0164,94.9435,95.0083,14956.0
2019-10-16 15:30:00,117.22,117.32,117.2,117.28,25063.0,95.0002,95.0813,94.984,95.0489,25063.0
2019-10-16 15:35:00,117.29,117.45,117.25,117.44,18859.0,95.057,95.1866,95.0245,95.1785,18859.0
2019-10-16 15:40:00,117.43,117.48,117.36,117.36,31137.0,95.1704,95.2109,95.1137,95.1137,31137.0
2019-10-16 15:45:00,117.34,117.4,117.28,117.37,26013.0,95.0975,95.1461,95.0489,95.1218,26013.0
2019-10-16 15:50:00,117.36,117.43,117.33,117.42,38688.0,95.1137,95.1704,95.0894,95.1623,38688.0
2019-10-16 15:55:00,117.42,117.54,117.39,117.53,132914.0,95.1623,95.2596,95.138,95.2515,132914.0
2019-10-17 09:30:00,117.81,117.97,117.69,117.88,33272.0,95.4784,95.6081,95.3811,95.5351,33272.0
2019-10-17 09:35:00,117.8,118.11,117.67,117.87,22725.0,95.4703,95.7215,95.3649,95.527,22725.0
2019-10-17 09:40:00,117.93,118.08,117.83,118.08,22273.0,95.5756,95.6972,95.4946,95.6972,22273.0
2019-10-17 09:45:00,118.1,118.47,118.02,118.47,20793.0,95.7134,96.0133,95.6486,96.0133,20793.0
2019-10-17 09:50:00,118.47,118.63,118.47,118.61,22701.0,96.0133,96.143,96.0133,96.1267,22701.0
2019-10-17 09:55:00,118.59,118.6,118.36,118.6,20556.0,96.1105,96.1186,95.9241,96.1186,20556.0
2019-10-17 10:00:00,118.66,118.74,118.42,118.53,23525.0,96.1673,96.2321,95.9728,96.0619,23525.0
2019-10-17 10:05:00,118.5,118.59,118.4,118.5,16896.0,96.0376,96.1105,95.9566,96.0376,16896.0
2019-10-17 10:10:00,118.52,118.64,118.41,118.59,13481.0,96.0538,96.1511,95.9647,96.1105,13481.0
2019-10-17 10:15:00,118.58,118.66,118.56,118.64,15050.0,96.1024,96.1673,96.0862,96.1511,15050.0
2019-10-17 10:20:00,118.64,118.71,118.59,118.64,11817.0,96.1511,96.2078,96.1105,96.1511,11817.0
2019-10-17 10:25:00,118.65,118.7,118.5,118.55,12538.0,96.1592,96.1997,96.0376,96.0781,12538.0
2019-10-17 10:30:00,118.56,118.62,118.49,118.53,9309.0,96.0862,96.1349,96.0295,96.0619,9309.0
2019-10-17 10:35:00,118.51,118.53,118.38,118.38,10004.0,96.0457,96.0619,95.9403,95.9403,10004.0
2019-10-17 10:40:00,118.39,118.49,118.34,118.45,14682.0,95.9485,96.0295,95.9079,95.9971,14682.0
2019-10-17 10:45:00,118.47,118.47,118.26,118.31,17617.0,96.0133,96.0133,95.8431,95.8836,17617.0
2019-10-17 10:50:00,118.32,118.38,118.16,118.18,16694.0,95.8917,95.9403,95.762,95.7783,16694.0
2019-10-17 10:55:00,118.18,118.36,118.15,118.23,8622.0,95.7783,95.9241,95.7539,95.8188,8622.0
2019-10-17 11:00:00,118.23,118.27,117.97,118.23,22216.0,95.8188,95.8512,95.6081,95.8188,22216.0
2019-10-17 11:05:00,118.2,118.41,118.2,118.39,12589.0,95.7945,95.9647,95.7945,95.9485,12589.0
2019-10-17 11:10:00,118.37,118.52,118.35,118.41,9525.0,95.9322,96.0538,95.916,95.9647,9525.0
2019-10-17 11:15:00,118.38,118.43,118.35,118.39,10018.0,95.9403,95.9809,95.916,95.9485,10018.0
2019-10-17 11:20:00,118.4,118.4,118.19,118.19,6355.0,95.9566,95.9566,95.7864,95.7864,6355.0
2019-10-17 11:25:00,118.21,118.29,118.21,118.25,6740.0,95.8026,95.8674,95.8026,95.835,6740.0
2019-10-17 11:30:00,118.26,118.28,118.07,118.11,10174.0,95.8431,95.8593,95.6891,95.7215,10174.0
2019-10-17 11:35:00,118.13,118.24,118.08,118.21,8313.0,95.7377,95.8269,95.6972,95.8026,8313.0
2019-10-17 11:40:00,118.18,118.27,118.13,118.16,10845.0,95.7783,95.8512,95.7377,95.762,10845.0
2019-10-17 11:45:00,118.18,118.19,118.15,118.19,7046.0,95.7783,95.7864,95.7539,95.7864,7046.0
2019-10-17 11:50:00,118.17,118.17,118.0,118.06,9692.0,95.7702,95.7702,95.6324,95.681,9692.0
2019-10-17 11:55:00,118.06,118.08,117.99,118.07,7786.0,95.681,95.6972,95.6243,95.6891,7786.0
2019-10-17 12:00:00,118.08,118.11,118.02,118.05,11291.0,95.6972,95.7215,95.6486,95.6729,11291.0
2019-10-17 12:05:00,118.06,118.15,118.05,118.13,9573.0,95.681,95.7539,95.6729,95.7377,9573.0
2019-10-17 12:10:00,118.14,118.17,118.1,118.17,8895.0,95.7458,95.7702,95.7134,95.7702,8895.0
2019-10-17 12:15:00,118.17,118.24,118.14,118.24,20194.0,95.7702,95.8269,95.7458,95.8269,20194.0
2019-10-17 12:20:00,118.23,118.25,118.21,118.25,8490.0,95.8188,95.835,95.8026,95.835,8490.0
2019-10-17 12:25:00,118.29,118.4,118.25,118.4,19613.0,95.8674,95.9566,95.835,95.9566,19613.0
2019-10-17 12:30:00,118.4,118.6,118.4,118.54,19852.0,95.9566,96.1186,95.9566,96.07,19852.0
2019-10-17 12:35:00,118.54,118.55,118.44,118.54,16447.0,96.07,96.0781,95.989,96.07,16447.0
2019-10-17 12:40:00,118.54,118.55,118.46,118.51,13314.0,96.07,96.0781,96.0052,96.0457,13314.0
2019-10-17 12:45:00,118.52,118.54,118.48,118.48,12235.0,96.0538,96.07,96.0214,96.0214,12235.0
2019-10-17 12:50:00,118.49,118.51,118.44,118.5,5084.0,96.0295,96.0457,95.989,96.0376,5084.0
2019-10-17 12:55:00,118.51,118.6,118.49,118.55,13360.0,96.0457,96.1186,96.0295,96.0781,13360.0
2019-10-17 13:00:00,118.53,118.59,118.53,118.57,10342.0,96.0619,96.1105,96.0619,96.0943,10342.0
2019-10-17 13:05:00,118.56,118.6,118.48,118.57,14430.0,96.0862,96.1186,96.0214,96.0943,14430.0
2019-10-17 13:10:00,118.56,118.6,118.54,118.59,9391.0,96.0862,96.1186,96.07,96.1105,9391.0
2019-10-17 13:15:00,118.59,118.71,118.55,118.68,23419.0,96.1105,96.2078,96.0781,96.1835,23419.0
2019-10-17 13:20:00,118.68,118.69,118.6,118.68,15512.0,96.1835,96.1916,96.1186,96.1835,15512.0
2019-10-17 13:25:00,118.68,118.69,118.57,118.6,14928.0,96.1835,96.1916,96.0943,96.1186,14928.0
2019-10-17 13:30:00,118.62,118.7,118.62,118.7,10529.0,96.1349,96.1997,96.1349,96.1997,10529.0
2019-10-17 13:35:00,118.7,118.76,118.69,118.75,18112.0,96.1997,96.2483,96.1916,96.2402,18112.0
2019-10-17 13:40:00,118.76,118.81,118.72,118.76,14771.0,96.2483,96.2888,96.2159,96.2483,14771.0
2019-10-17 13:45:00,118.75,118.82,118.72,118.81,10887.0,96.2402,96.2969,96.2159,96.2888,10887.0
2019-10-17 13:50:00,118.81,118.9,118.8,118.9,15305.0,96.2888,96.3618,96.2807,96.3618,15305.0
2019-10-17 13:55:00,118.88,118.89,118.82,118.85,12957.0,96.3456,96.3537,96.2969,96.3213,12957.0
2019-10-17 14:00:00,118.86,118.86,118.6,118.61,19217.0,96.3294,96.3294,96.1186,96.1267,19217.0
2019-10-17 14:05:00,118.59,118.74,118.59,118.73,12074.0,96.1105,96.2321,96.1105,96.224,12074.0
2019-10-17 14:10:00,118.71,118.77,118.71,118.76,9832.0,96.2078,96.2564,96.2078,96.2483,9832.0
2019-10-17 14:15:00,118.76,118.86,118.74,118.84,18707.0,96.2483,96.3294,96.2321,96.3132,18707.0
2019-10-17 14:20:00,118.84,118.86,118.79,118.85,9068.0,96.3132,96.3294,96.2726,96.3213,9068.0
2019-10-17 14:25:00,118.85,118.92,118.82,118.85,10434.0,96.3213,96.378,96.2969,96.3213,10434.0
2019-10-17 14:30:00,118.83,118.83,118.66,118.7,8131.0,96.305,96.305,96.1673,96.1997,8131.0
2019-10-17 14:35:00,118.71,118.81,118.66,118.76,36319.0,96.2078,96.2888,96.1673,96.2483,36319.0
2019-10-17 14:40:00,118.76,118.77,118.5,118.5,19177.0,96.2483,96.2564,96.0376,96.0376,19177.0
2019-10-17 14:45:00,118.48,118.56,118.47,118.54,14293.0,96.0214,96.0862,96.0133,96.07,14293.0
2019-10-17 14:50:00,118.58,118.68,118.56,118.67,22678.0,96.1024,96.1835,96.0862,96.1754,22678.0
2019-10-17 14:55:00,118.65,118.69,118.59,118.68,10051.0,96.1592,96.1916,96.1105,96.1835,10051.0
2019-10-17 15:00:00,118.67,118.79,118.66,118.79,18721.0,96.1754,96.2726,96.1673,96.2726,18721.0
2019-10-17 15:05:00,118.79,118.88,118.77,118.77,58039.0,96.2726,96.3456,96.2564,96.2564,58039.0
2019-10-17 15:10:00,118.76,118.81,118.73,118.78,12021.0,96.2483,96.2888,96.224,96.2645,12021.0
2019-10-17 15:15:00,118.78,118.79,118.61,118.63,28760.0,96.2645,96.2726,96.1267,96.143,28760.0
2019-10-17 15:20:00,118.64,118.7,118.63,118.66,35674.0,96.1511,96.1997,96.143,96.1673,35674.0
2019-10-17 15:25:00,118.67,118.73,118.6,118.73,21919.0,96.1754,96.224,96.1186,96.224,21919.0
2019-10-17 15:30:00,118.73,118.75,118.59,118.62,28582.0,96.224,96.2402,96.1105,96.1349,28582.0
2019-10-17 15:35:00,118.62,118.62,118.46,118.48,21475.0,96.1349,96.1349,96.0052,96.0214,21475.0
2019-10-17 15:40:00,118.47,118.56,118.44,118.48,38266.0,96.0133,96.0862,95.989,96.0214,38266.0
2019-10-17 15:45:00,118.47,118.54,118.4,118.4,38605.0,96.0133,96.07,95.9566,95.9566,38605.0
2019-10-17 15:50:00,118.38,118.59,118.35,118.48,59019.0,95.9403,96.1105,95.916,96.0214,59019.0
2019-10-17 15:55:00,118.46,118.48,118.26,118.48,146764.0,96.0052,96.0214,95.8431,96.0214,146764.0
2019-10-18 09:30:00,118.44,118.64,118.09,118.13,272107.0,95.989,96.1511,95.7053,95.7377,272107.0
2019-10-18 09:35:00,118.15,118.15,117.61,117.63,22617.0,95.7539,95.7539,95.3163,95.3325,22617.0
2019-10-18 09:40:00,117.59,117.62,117.29,117.42,19893.0,95.3001,95.3244,95.057,95.1623,19893.0
2019-10-18 09:45:00,117.44,117.87,117.32,117.72,19493.0,95.1785,95.527,95.0813,95.4055,19493.0
2019-10-18 09:50:00,117.7,117.74,117.53,117.62,18863.0,95.3892,95.4217,95.2515,95.3244,18863.0
2019-10-18 09:55:00,117.63,117.87,117.42,117.86,49013.0,95.3325,95.527,95.1623,95.5189,49013.0
2019-10-18 10:00:00,117.88,117.88,117.5,117.5,12594.0,95.5351,95.5351,95.2272,95.2272,12594.0
2019-10-18 10:05:00,117.54,117.6,117.4,117.54,17176.0,95.2596,95.3082,95.1461,95.2596,17176.0
2019-10-18 10:10:00,117.57,117.58,117.37,117.42,7953.0,95.2839,95.292,95.1218,95.1623,7953.0
2019-10-18 10:15:00,117.4,117.79,117.38,117.75,14080.0,95.1461,95.4622,95.1299,95.4298,14080.0
2019-10-18 10:20:00,117.72,117.75,117.47,117.47,6425.0,95.4055,95.4298,95.2028,95.2028,6425.0
2019-10-18 10:25:00,117.48,117.62,117.39,117.47,6549.0,95.2109,95.3244,95.138,95.2028,6549.0
2019-10-18 10:30:00,117.48,117.49,117.32,117.33,8927.0,95.2109,95.2191,95.0813,95.0894,8927.0
2019-10-18 10:35:00,117.34,117.37,117.29,117.33,11015.0,95.0975,95.1218,95.057,95.0894,11015.0
2019-10-18 10:40:00,117.31,117.36,117.19,117.2,17282.0,95.0732,95.1137,94.9759,94.984,17282.0
2019-10-18 10:45:00,117.21,117.56,117.18,117.55,23806.0,94.9921,95.2758,94.9678,95.2677,23806.0
2019-10-18 10:50:00,117.61,117.95,117.6,117.75,37178.0,95.3163,95.5919,95.3082,95.4298,37178.0
2019-10-18 10:55:00,117.74,117.8,117.66,117.8,13202.0,95.4217,95.4703,95.3568,95.4703,13202.0
2019-10-18 11:00:00,117.79,117.86,117.63,117.86,21116.0,95.4622,95.5189,95.3325,95.5189,21116.0
2019-10-18 11:05:00,117.87,117.95,117.76,117.84,15163.0,95.527,95.5919,95.4379,95.5027,15163.0
2019-10-18 11:10:00,117.83,117.91,117.76,117.85,18032.0,95.4946,95.5594,95.4379,95.5108,18032.0
2019-10-18 11:15:00,117.86,117.88,117.73,117.76,20579.0,95.5189,95.5351,95.4136,95.4379,20579.0
2019-10-18 11:20:00,117.73,117.81,117.68,117.8,23314.0,95.4136,95.4784,95.373,95.4703,23314.0
2019-10-18 11:25:00,117.81,117.84,117.65,117.67,14572.0,95.4784,95.5027,95.3487,95.3649,14572.0
2019-10-18 11:30:00,117.67,117.69,117.47,117.51,24880.0,95.3649,95.3811,95.2028,95.2353,24880.0
2019-10-18 11:35:00,117.52,117.62,117.47,117.59,23260.0,95.2434,95.3244,95.2028,95.3001,23260.0
2019-10-18 11:40:00,117.59,117.68,117.51,117.62,12359.0,95.3001,95.373,95.2353,95.3244,12359.0
2019-10-18 11:45:00,117.62,117.64,117.52,117.56,12191.0,95.3244,95.3406,95.2434,95.2758,12191.0
2019-10-18 11:50:00,117.55,117.69,117.52,117.67,12813.0,95.2677,95.3811,95.2434,95.3649,12813.0
2019-10-18 11:55:00,117.67,117.67,117.49,117.52,14998.0,95.3649,95.3649,95.2191,95.2434,14998.0
2019-10-18 12:00:00,117.49,117.6,117.43,117.45,16022.0,95.2191,95.3082,95.1704,95.1866,16022.0
2019-10-18 12:05:00,117.44,117.59,117.44,117.51,14046.0,95.1785,95.3001,95.1785,95.2353,14046.0
2019-10-18 12:10:00,117.5,117.54,117.45,117.45,12359.0,95.2272,95.2596,95.1866,95.1866,12359.0
2019-10-18 12:15:00,117.45,117.47,117.22,117.25,21335.0,95.1866,95.2028,95.0002,95.0245,21335.0
2019-10-18 12:20:00,117.22,117.22,117.03,117.12,18524.0,95.0002,95.0002,94.8462,94.9192,18524.0
2019-10-18 12:25:00,117.1,117.21,117.1,117.19,10404.0,94.903,94.9921,94.903,94.9759,10404.0
2019-10-18 12:30:00,117.16,117.3,117.1,117.28,11430.0,94.9516,95.0651,94.903,95.0489,11430.0
2019-10-18 12:35:00,117.27,117.33,117.25,117.27,10112.0,95.0408,95.0894,95.0245,95.0408,10112.0
2019-10-18 12:40:00,117.22,117.33,117.18,117.33,9153.0,95.0002,95.0894,94.9678,95.0894,9153.0
2019-10-18 12:45:00,117.4,117.42,117.33,117.39,12118.0,95.1461,95.1623,95.0894,95.138,12118.0
2019-10-18 12:50:00,117.39,117.47,117.31,117.34,66094.0,95.138,95.2028,95.0732,95.0975,66094.0
2019-10-18 12:55:00,117.36,117.45,117.34,117.45,9426.0,95.1137,95.1866,95.0975,95.1866,9426.0
2019-10-18 13:00:00,117.44,117.51,117.4,117.4,9310.0,95.1785,95.2353,95.1461,95.1461,9310.0
2019-10-18 13:05:00,117.41,117.47,117.38,117.45,7544.0,95.1542,95.2028,95.1299,95.1866,7544.0
2019-10-18 13:10:00,117.44,117.45,117.36,117.38,7557.0,95.1785,95.1866,95.1137,95.1299,7557.0
2019-10-18 13:15:00,117.37,117.47,117.37,117.43,8170.0,95.1218,95.2028,95.1218,95.1704,8170.0
2019-10-18 13:20:00,117.46,117.46,117.37,117.45,6148.0,95.1947,95.1947,95.1218,95.1866,6148.0
2019-10-18 13:25:00,117.47,117.53,117.44,117.48,6723.0,95.2028,95.2515,95.1785,95.2109,6723.0
2019-10-18 13:30:00,117.47,117.52,117.46,117.49,7801.0,95.2028,95.2434,95.1947,95.2191,7801.0
2019-10-18 13:35:00,117.5,117.62,117.49,117.6,9727.0,95.2272,95.3244,95.2191,95.3082,9727.0
2019-10-18 13:40:00,117.6,117.72,117.58,117.71,13421.0,95.3082,95.4055,95.292,95.3973,13421.0
2019-10-18 13:45:00,117.7,117.74,117.68,117.72,13123.0,95.3892,95.4217,95.373,95.4055,13123.0
2019-10-18 13:50:00,117.71,117.74,117.69,117.72,15213.0,95.3973,95.4217,95.3811,95.4055,15213.0
2019-10-18 13:55:00,117.76,117.78,117.7,117.76,7876.0,95.4379,95.4541,95.3892,95.4379,7876.0
2019-10-18 14:00:00,117.76,117.8,117.68,117.68,9486.0,95.4379,95.4703,95.373,95.373,9486.0
2019-10-18 14:05:00,117.69,117.77,117.65,117.66,17713.0,95.3811,95.446,95.3487,95.3568,17713.0
2019-10-18 14:10:00,117.67,117.67,117.57,117.58,20080.0,95.3649,95.3649,95.2839,95.292,20080.0
2019-10-18 14:15:00,117.57,117.61,117.55,117.58,8920.0,95.2839,95.3163,95.2677,95.292,8920.0
2019-10-18 14:20:00,117.59,117.67,117.58,117.62,8187.0,95.3001,95.3649,95.292,95.3244,8187.0
2019-10-18 14:25:00,117.62,117.65,117.56,117.64,19572.0,95.3244,95.3487,95.2758,95.3406,19572.0
2019-10-18 14:30:00,117.64,117.72,117.58,117.59,23187.0,95.3406,95.4055,95.292,95.3001,23187.0
2019-10-18 14:35:00,117.6,117.6,117.53,117.56,12023.0,95.3082,95.3082,95.2515,95.2758,12023.0
2019-10-18 14:40:00,117.57,117.63,117.52,117.55,18142.0,95.2839,95.3325,95.2434,95.2677,18142.0
2019-10-18 14:45:00,117.57,117.57,117.42,117.44,7249.0,95.2839,95.2839,95.1623,95.1785,7249.0
2019-10-18 14:50:00,117.45,117.55,117.45,117.51,12396.0,95.1866,95.2677,95.1866,95.2353,12396.0
2019-10-18 14:55:00,117.51,117.59,117.5,117.55,12933.0,95.2353,95.3001,95.2272,95.2677,12933.0
2019-10-18 15:00:00,117.56,117.59,117.51,117.53,12483.0,95.2758,95.3001,95.2353,95.2515,12483.0
2019-10-18 15:05:00,117.54,117.57,117.52,117.52,15587.0,95.2596,95.2839,95.2434,95.2434,15587.0
2019-10-18 15:10:00,117.52,117.54,117.48,117.52,24488.0,95.2434,95.2596,95.2109,95.2434,24488.0
2019-10-18 15:15:00,117.51,117.53,117.45,117.47,30058.0,95.2353,95.2515,95.1866,95.2028,30058.0
2019-10-18 15:20:00,117.49,117.54,117.46,117.47,21773.0,95.2191,95.2596,95.1947,95.2028,21773.0
2019-10-18 15:25:00,117.47,117.52,117.42,117.44,35648.0,95.2028,95.2434,95.1623,95.1785,35648.0
2019-10-18 15:30:00,117.43,117.49,117.41,117.46,22695.0,95.1704,95.2191,95.1542,95.1947,22695.0
2019-10-18 15:35:00,117.46,117.5,117.42,117.46,37287.0,95.1947,95.2272,95.1623,95.1947,37287.0
2019-10-18 15:40:00,117.47,117.47,117.39,117.43,34774.0,95.2028,95.2028,95.138,95.1704,34774.0
2019-10-18 15:45:00,117.43,117.48,117.37,117.48,48126.0,95.1704,95.2109,95.1218,95.2109,48126.0
2019-10-18 15:50:00,117.48,117.68,117.48,117.67,63645.0,95.2109,95.373,95.2109,95.3649,63645.0
2019-10-18 15:55:00,117.66,117.66,117.31,117.31,175110.0,95.3568,95.3568,95.0732,95.0732,175110.0
2019-10-21 09:30:00,117.7,118.3,117.6,118.18,61333.0,95.3892,95.8755,95.3082,95.7783,61333.0
2019-10-21 09:35:00,118.1,118.54,118.1,118.53,13449.0,95.7134,96.07,95.7134,96.0619,13449.0
2019-10-21 09:40:00,118.51,118.52,118.15,118.15,11746.0,96.0457,96.0538,95.7539,95.7539,11746.0
2019-10-21 09:45:00,118.18,118.51,118.15,118.28,52418.0,95.7783,96.0457,95.7539,95.8593,52418.0
2019-10-21 09:50:00,118.32,118.43,118.29,118.38,14948.0,95.8917,95.9809,95.8674,95.9403,14948.0
2019-10-21 09:55:00,118.38,118.45,118.28,118.44,18553.0,95.9403,95.9971,95.8593,95.989,18553.0
2019-10-21 10:00:00,118.49,118.51,118.36,118.47,14319.0,96.0295,96.0457,95.9241,96.0133,14319.0
2019-10-21 10:05:00,118.45,118.46,118.29,118.33,20661.0,95.9971,96.0052,95.8674,95.8998,20661.0
2019-10-21 10:10:00,118.34,118.48,118.32,118.48,11552.0,95.9079,96.0214,95.8917,96.0214,11552.0
2019-10-21 10:15:00,118.46,118.46,118.33,118.36,11690.0,96.0052,96.0052,95.8998,95.9241,11690.0
2019-10-21 10:20:00,118.39,118.45,118.37,118.41,16195.0,95.9485,95.9971,95.9322,95.9647,16195.0
2019-10-21 10:25:00,118.42,118.43,118.33,118.39,21928.0,95.9728,95.9809,95.8998,95.9485,21928.0
2019-10-21 10:30:00,118.37,118.41,118.33,118.37,14345.0,95.9322,95.9647,95.8998,95.9322,14345.0
2019-10-21 10:35:00,118.36,118.4,118.32,118.38,12548.0,95.9241,95.9566,95.8917,95.9403,12548.0
2019-10-21 10:40:00,118.39,118.48,118.35,118.44,47371.0,95.9485,96.0214,95.916,95.989,47371.0
2019-10-21 10:45:00,118.44,118.49,118.36,118.42,21169.0,95.989,96.0295,95.9241,95.9728,21169.0
2019-10-21 10:50:00,118.43,118.43,118.34,118.38,17355.0,95.9809,95.9809,95.9079,95.9403,17355.0
2019-10-21 10:55:00,118.38,118.45,118.3,118.38,17187.0,95.9403,95.9971,95.8755,95.9403,17187.0
2019-10-21 11:00:00,118.42,118.5,118.37,118.5,17793.0,95.9728,96.0376,95.9322,96.0376,17793.0
2019-10-21 11:05:00,118.5,118.53,118.4,118.44,16685.0,96.0376,96.0619,95.9566,95.989,16685.0
2019-10-21 11:10:00,118.44,118.54,118.42,118.51,16866.0,95.989,96.07,95.9728,96.0457,16866.0
2019-10-21 11:15:00,118.51,118.63,118.5,118.58,21880.0,96.0457,96.143,96.0376,96.1024,21880.0
2019-10-21 11:20:00,118.59,118.63,118.52,118.53,22928.0,96.1105,96.143,96.0538,96.0619,22928.0
2019-10-21 11:25:00,118.54,118.78,118.51,118.7,26718.0,96.07,96.2645,96.0457,96.1997,26718.0
2019-10-21 11:30:00,118.71,118.75,118.6,118.63,15238.0,96.2078,96.2402,96.1186,96.143,15238.0
2019-10-21 11:35:00,118.64,118.72,118.59,118.72,13895.0,96.1511,96.2159,96.1105,96.2159,13895.0
2019-10-21 11:40:00,118.75,118.85,118.73,118.84,31192.0,96.2402,96.3213,96.224,96.3132,31192.0
2019-10-21 11:45:00,118.88,119.0,118.85,118.95,31691.0,96.3456,96.4428,96.3213,96.4023,31691.0
2019-10-21 11:50:00,118.95,118.97,118.91,118.95,12379.0,96.4023,96.4185,96.3699,96.4023,12379.0
2019-10-21 11:55:00,118.95,118.96,118.83,118.86,26841.0,96.4023,96.4104,96.305,96.3294,26841.0
2019-10-21 12:00:00,118.85,118.87,118.79,118.83,13469.0,96.3213,96.3375,96.2726,96.305,13469.0
2019-10-21 12:05:00,118.82,118.85,118.79,118.82,13440.0,96.2969,96.3213,96.2726,96.2969,13440.0
2019-10-21 12:10:00,118.84,118.84,118.8,118.82,16229.0,96.3132,96.3132,96.2807,96.2969,16229.0
2019-10-21 12:15:00,118.83,118.83,118.64,118.72,32883.0,96.305,96.305,96.1511,96.2159,32883.0
2019-10-21 12:20:00,118.71,118.88,118.71,118.87,14047.0,96.2078,96.3456,96.2078,96.3375,14047.0
2019-10-21 12:25:00,118.87,119.05,118.86,119.0,23463.0,96.3375,96.4833,96.3294,96.4428,23463.0
2019-10-21 12:30:00,119.01,119.03,118.95,118.96,19781.0,96.4509,96.4671,96.4023,96.4104,19781.0
2019-10-21 12:35:00,118.95,119.16,118.83,119.08,34602.0,96.4023,96.5725,96.305,96.5077,34602.0
2019-10-21 12:40:00,119.07,119.1,118.99,119.04,16698.0,96.4996,96.5239,96.4347,96.4752,16698.0
2019-10-21 12:45:00,119.03,119.09,119.03,119.09,12217.0,96.4671,96.5158,96.4671,96.5158,12217.0
2019-10-21 12:50:00,119.1,119.25,119.1,119.15,35621.0,96.5239,96.6454,96.5239,96.5644,35621.0
2019-10-21 12:55:00,119.16,119.19,119.12,119.15,14386.0,96.5725,96.5968,96.5401,96.5644,14386.0
2019-10-21 13:00:00,119.15,119.17,119.05,119.08,16157.0,96.5644,96.5806,96.4833,96.5077,16157.0
2019-10-21 13:05:00,119.09,119.1,119.01,119.03,46065.0,96.5158,96.5239,96.4509,96.4671,46065.0
2019-10-21 13:10:00,119.03,119.05,118.87,118.96,29712.0,96.4671,96.4833,96.3375,96.4104,29712.0
2019-10-21 13:15:00,118.96,118.96,118.8,118.82,12176.0,96.4104,96.4104,96.2807,96.2969,12176.0
2019-10-21 13:20:00,118.81,118.87,118.75,118.87,14534.0,96.2888,96.3375,96.2402,96.3375,14534.0
2019-10-21 13:25:00,118.88,118.88,118.74,118.78,26279.0,96.3456,96.3456,96.2321,96.2645,26279.0
2019-10-21 13:30:00,118.79,118.8,118.73,118.73,10107.0,96.2726,96.2807,96.224,96.224,10107.0
2019-10-21 13:35:00,118.73,118.74,118.61,118.61,14283.0,96.224,96.2321,96.1267,96.1267,14283.0
2019-10-21 13:40:00,118.62,118.64,118.59,118.62,6977.0,96.1349,96.1511,96.1105,96.1349,6977.0
2019-10-21 13:45:00,118.63,118.65,118.59,118.6,12082.0,96.143,96.1592,96.1105,96.1186,12082.0
2019-10-21 13:50:00,118.6,118.61,118.53,118.53,16088.0,96.1186,96.1267,96.0619,96.0619,16088.0
2019-10-21 13:55:00,118.53,118.53,118.46,118.47,11843.0,96.0619,96.0619,96.0052,96.0133,11843.0
2019-10-21 14:00:00,118.48,118.63,118.47,118.59,22346.0,96.0214,96.143,96.0133,96.1105,22346.0
2019-10-21 14:05:00,118.59,118.65,118.57,118.6,28203.0,96.1105,96.1592,96.0943,96.1186,28203.0
2019-10-21 14:10:00,118.6,118.63,118.49,118.5,17990.0,96.1186,96.143,96.0295,96.0376,17990.0
2019-10-21 14:15:00,118.49,118.54,118.37,118.37,46853.0,96.0295,96.07,95.9322,95.9322,46853.0
2019-10-21 14:20:00,118.37,118.41,118.3,118.33,28984.0,95.9322,95.9647,95.8755,95.8998,28984.0
2019-10-21 14:25:00,118.32,118.33,118.15,118.17,25990.0,95.8917,95.8998,95.7539,95.7702,25990.0
2019-10-21 14:30:00,118.18,118.25,118.12,118.12,47474.0,95.7783,95.835,95.7296,95.7296,47474.0
2019-10-21 14:35:00,118.12,118.26,118.04,118.19,90071.0,95.7296,95.8431,95.6648,95.7864,90071.0
2019-10-21 14:40:00,118.19,118.19,118.07,118.14,24351.0,95.7864,95.7864,95.6891,95.7458,24351.0
2019-10-21 14:45:00,118.14,118.29,118.04,118.22,85059.0,95.7458,95.8674,95.6648,95.8107,85059.0
2019-10-21 14:50:00,118.19,118.53,118.17,118.53,22428.0,95.7864,96.0619,95.7702,96.0619,22428.0
2019-10-21 14:55:00,118.53,118.6,118.49,118.52,15413.0,96.0619,96.1186,96.0295,96.0538,15413.0
2019-10-21 15:00:00,118.52,118.62,118.48,118.48,30251.0,96.0538,96.1349,96.0214,96.0214,30251.0
2019-10-21 15:05:00,118.5,118.5,118.37,118.37,33333.0,96.0376,96.0376,95.9322,95.9322,33333.0
2019-10-21 15:10:00,118.36,118.45,118.32,118.42,28935.0,95.9241,95.9971,95.8917,95.9728,28935.0
2019-10-21 15:15:00,118.42,118.61,118.39,118.55,85941.0,95.9728,96.1267,95.9485,96.0781,85941.0
2019-10-21 15:20:00,118.55,118.57,118.45,118.53,59465.0,96.0781,96.0943,95.9971,96.0619,59465.0
2019-10-21 15:25:00,118.53,118.68,118.52,118.68,37808.0,96.0619,96.1835,96.0538,96.1835,37808.0
2019-10-21 15:30:00,118.67,118.83,118.66,118.71,37098.0,96.1754,96.305,96.1673,96.2078,37098.0
2019-10-21 15:35:00,118.73,118.73,118.54,118.55,37747.0,96.224,96.224,96.07,96.0781,37747.0
2019-10-21 15:40:00,118.55,118.68,118.55,118.64,34036.0,96.0781,96.1835,96.0781,96.1511,34036.0
2019-10-21 15:45:00,118.63,118.69,118.56,118.65,70736.0,96.143,96.1916,96.0862,96.1592,70736.0
2019-10-21 15:50:00,118.66,118.75,118.62,118.74,75112.0,96.1673,96.2402,96.1349,96.2321,75112.0
2019-10-21 15:55:00,118.74,118.75,118.51,118.55,160109.0,96.2321,96.2402,96.0457,96.0781,160109.0
2019-10-22 09:30:00,115.83,116.08,111.78,112.65,498894.0,93.8737,94.0763,90.5914,91.2965,498894.0
2019-10-22 09:35:00,112.58,113.82,111.86,113.74,343784.0,91.2398,92.2447,90.6563,92.1799,343784.0
2019-10-22 09:40:00,113.66,113.72,112.1,112.43,234516.0,92.1151,92.1637,90.8508,91.1182,234516.0
2019-10-22 09:45:00,112.42,113.48,112.38,113.41,391111.0,91.1101,91.9692,91.0777,91.9124,391111.0
2019-10-22 09:50:00,113.38,113.7,113.0,113.15,212958.0,91.8881,92.1475,91.5802,91.7017,212958.0
2019-10-22 09:55:00,113.14,113.16,112.62,112.73,161646.0,91.6936,91.7098,91.2722,91.3613,161646.0
2019-10-22 10:00:00,112.74,112.78,112.28,112.49,180458.0,91.3694,91.4019,90.9966,91.1668,180458.0
2019-10-22 10:05:00,112.48,113.7,112.48,113.66,166649.0,91.1587,92.1475,91.1587,92.1151,166649.0
2019-10-22 10:10:00,113.66,113.83,113.32,113.75,98000.0,92.1151,92.2528,91.8395,92.188,98000.0
2019-10-22 10:15:00,113.76,114.15,113.62,113.86,139639.0,92.1961,92.5122,92.0826,92.2771,139639.0
2019-10-22 10:20:00,113.85,114.27,113.8,114.25,146247.0,92.269,92.6094,92.2285,92.5932,146247.0
2019-10-22 10:25:00,114.26,114.37,113.75,114.19,123606.0,92.6013,92.6905,92.188,92.5446,123606.0
2019-10-22 10:30:00,114.19,114.75,114.08,114.64,93609.0,92.5446,92.9984,92.4554,92.9093,93609.0
2019-10-22 10:35:00,114.68,114.92,114.55,114.87,69725.0,92.9417,93.1362,92.8363,93.0957,69725.0
2019-10-22 10:40:00,114.87,114.9,114.45,114.68,72533.0,93.0957,93.12,92.7553,92.9417,72533.0
2019-10-22 10:45:00,114.7,114.85,114.59,114.74,44305.0,92.9579,93.0795,92.8688,92.9903,44305.0
2019-10-22 10:50:00,114.75,114.9,114.66,114.9,44808.0,92.9984,93.12,92.9255,93.12,44808.0
2019-10-22 10:55:00,114.9,115.54,114.9,115.5,103278.0,93.12,93.6387,93.12,93.6063,103278.0
2019-10-22 11:00:00,115.49,115.95,115.43,115.91,154332.0,93.5982,93.971,93.5495,93.9386,154332.0
2019-10-22 11:05:00,115.93,116.37,115.35,115.55,138421.0,93.9548,94.3114,93.4847,93.6468,138421.0
2019-10-22 11:10:00,115.5,115.9,115.43,115.65,68174.0,93.6063,93.9304,93.5495,93.7278,68174.0
2019-10-22 11:15:00,115.66,116.37,115.49,116.36,59656.0,93.7359,94.3114,93.5982,94.3033,59656.0
2019-10-22 11:20:00,116.36,116.56,116.21,116.23,75038.0,94.3033,94.4653,94.1817,94.1979,75038.0
2019-10-22 11:25:00,116.22,116.43,115.99,115.99,54128.0,94.1898,94.36,94.0034,94.0034,54128.0
2019-10-22 11:30:00,115.95,115.96,115.28,115.82,89300.0,93.971,93.9791,93.428,93.8656,89300.0
2019-10-22 11:35:00,115.82,115.9,115.18,115.2,58532.0,93.8656,93.9304,93.3469,93.3631,58532.0
2019-10-22 11:40:00,115.23,115.66,115.02,115.45,68654.0,93.3874,93.7359,93.2173,93.5657,68654.0
2019-10-22 11:45:00,115.49,116.03,115.49,115.92,25728.0,93.5982,94.0358,93.5982,93.9467,25728.0
2019-10-22 11:50:00,115.9,115.98,115.64,115.72,19046.0,93.9304,93.9953,93.7197,93.7846,19046.0
2019-10-22 11:55:00,115.72,115.74,115.39,115.56,51559.0,93.7846,93.8008,93.5171,93.6549,51559.0
2019-10-22 12:00:00,115.55,115.65,115.03,115.21,51035.0,93.6468,93.7278,93.2254,93.3712,51035.0
2019-10-22 12:05:00,115.24,115.52,115.12,115.46,47822.0,93.3956,93.6225,93.2983,93.5739,47822.0
2019-10-22 12:10:00,115.48,115.75,115.41,115.65,34494.0,93.5901,93.8089,93.5333,93.7278,34494.0
2019-10-22 12:15:00,115.59,115.62,115.29,115.51,37870.0,93.6792,93.7035,93.4361,93.6144,37870.0
2019-10-22 12:20:00,115.5,115.57,115.41,115.41,30731.0,93.6063,93.663,93.5333,93.5333,30731.0
2019-10-22 12:25:00,115.41,115.42,115.0,115.11,70800.0,93.5333,93.5414,93.201,93.2902,70800.0
2019-10-22 12:30:00,115.09,115.25,115.01,115.06,68962.0,93.274,93.4037,93.2092,93.2497,68962.0
2019-10-22 12:35:00,115.07,115.24,115.01,115.12,35339.0,93.2578,93.3956,93.2092,93.2983,35339.0
2019-10-22 12:40:00,115.11,115.48,115.04,115.44,40608.0,93.2902,93.5901,93.2335,93.5576,40608.0
2019-10-22 12:45:00,115.42,115.63,115.32,115.54,78996.0,93.5414,93.7116,93.4604,93.6387,78996.0
2019-10-22 12:50:00,115.56,115.6,115.27,115.29,20425.0,93.6549,93.6873,93.4199,93.4361,20425.0
2019-10-22 12:55:00,115.26,115.27,114.71,114.79,52025.0,93.4118,93.4199,92.966,93.0309,52025.0
2019-10-22 13:00:00,114.76,115.04,114.7,114.98,41645.0,93.0065,93.2335,92.9579,93.1848,41645.0
2019-10-22 13:05:00,115.02,115.18,114.69,115.0,44922.0,93.2173,93.3469,92.9498,93.201,44922.0
2019-10-22 13:10:00,115.03,115.15,114.77,115.13,34542.0,93.2254,93.3226,93.0146,93.3064,34542.0
2019-10-22 13:15:00,115.1,115.12,114.95,114.95,21992.0,93.2821,93.2983,93.1605,93.1605,21992.0
2019-10-22 13:20:00,114.98,115.06,114.94,115.01,30093.0,93.1848,93.2497,93.1524,93.2092,30093.0
2019-10-22 13:25:00,115.02,115.07,114.87,115.05,22973.0,93.2173,93.2578,93.0957,93.2416,22973.0
2019-10-22 13:30:00,115.05,115.17,114.96,115.11,105275.0,93.2416,93.3388,93.1686,93.2902,105275.0
2019-10-22 13:35:00,115.11,115.62,115.11,115.59,70708.0,93.2902,93.7035,93.2902,93.6792,70708.0
2019-10-22 13:40:00,115.57,115.7,115.48,115.6,39000.0,93.663,93.7684,93.5901,93.6873,39000.0
2019-10-22 13:45:00,115.58,115.61,115.38,115.4,20662.0,93.6711,93.6954,93.509,93.5252,20662.0
2019-10-22 13:50:00,115.42,115.51,115.35,115.5,19730.0,93.5414,93.6144,93.4847,93.6063,19730.0
2019-10-22 13:55:00,115.5,115.58,115.41,115.51,22952.0,93.6063,93.6711,93.5333,93.6144,22952.0
2019-10-22 14:00:00,115.5,115.63,115.41,115.44,52901.0,93.6063,93.7116,93.5333,93.5576,52901.0
2019-10-22 14:05:00,115.44,115.46,115.15,115.22,37924.0,93.5576,93.5739,93.3226,93.3793,37924.0
2019-10-22 14:10:00,115.22,115.36,115.12,115.14,70460.0,93.3793,93.4928,93.2983,93.3145,70460.0
2019-10-22 14:15:00,115.17,115.44,115.11,115.38,35929.0,93.3388,93.5576,93.2902,93.509,35929.0
2019-10-22 14:20:00,115.4,115.58,115.33,115.42,42116.0,93.5252,93.6711,93.4685,93.5414,42116.0
2019-10-22 14:25:00,115.43,115.54,115.36,115.48,40572.0,93.5495,93.6387,93.4928,93.5901,40572.0
2019-10-22 14:30:00,115.52,115.53,115.11,115.14,62053.0,93.6225,93.6306,93.2902,93.3145,62053.0
2019-10-22 14:35:00,115.11,115.3,114.92,115.01,60782.0,93.2902,93.4442,93.1362,93.2092,60782.0
2019-10-22 14:40:00,115.02,115.28,115.01,115.2,30775.0,93.2173,93.428,93.2092,93.3631,30775.0
2019-10-22 14:45:00,115.18,115.24,115.06,115.23,28657.0,93.3469,93.3956,93.2497,93.3874,28657.0
2019-10-22 14:50:00,115.23,115.23,115.05,115.22,27697.0,93.3874,93.3874,93.2416,93.3793,27697.0
2019-10-22 14:55:00,115.22,115.36,115.14,115.22,30180.0,93.3793,93.4928,93.3145,93.3793,30180.0
2019-10-22 15:00:00,115.23,115.31,115.14,115.26,36189.0,93.3874,93.4523,93.3145,93.4118,36189.0
2019-10-22 15:05:00,115.27,115.37,115.21,115.21,36129.0,93.4199,93.5009,93.3712,93.3712,36129.0
2019-10-22 15:10:00,115.21,115.39,115.18,115.31,35579.0,93.3712,93.5171,93.3469,93.4523,35579.0
2019-10-22 15:15:00,115.31,115.46,115.27,115.46,37585.0,93.4523,93.5739,93.4199,93.5739,37585.0
2019-10-22 15:20:00,115.44,115.65,115.39,115.56,52038.0,93.5576,93.7278,93.5171,93.6549,52038.0
2019-10-22 15:25:00,115.56,115.61,115.4,115.54,52606.0,93.6549,93.6954,93.5252,93.6387,52606.0
2019-10-22 15:30:00,115.54,115.79,115.49,115.73,82460.0,93.6387,93.8413,93.5982,93.7927,82460.0
2019-10-22 15:35:00,115.72,115.99,115.72,115.89,70679.0,93.7846,94.0034,93.7846,93.9223,70679.0
2019-10-22 15:40:00,115.9,116.07,115.88,116.03,73838.0,93.9304,94.0682,93.9142,94.0358,73838.0
2019-10-22 15:45:00,116.02,116.26,115.98,116.23,101360.0,94.0277,94.2222,93.9953,94.1979,101360.0
2019-10-22 15:50:00,116.23,116.26,116.04,116.25,148132.0,94.1979,94.2222,94.0439,94.2141,148132.0
2019-10-22 15:55:00,116.26,116.32,115.93,116.09,256893.0,94.2222,94.2708,93.9548,94.0844,256893.0
2019-10-23 09:30:00,115.4,115.8,115.21,115.21,46321.0,93.5252,93.8494,93.3712,93.3712,46321.0
2019-10-23 09:35:00,115.24,115.46,114.66,115.22,34406.0,93.3956,93.5739,92.9255,93.3793,34406.0
2019-10-23 09:40:00,115.23,115.31,114.92,115.19,24306.0,93.3874,93.4523,93.1362,93.355,24306.0
2019-10-23 09:45:00,115.21,115.54,115.03,115.41,49799.0,93.3712,93.6387,93.2254,93.5333,49799.0
2019-10-23 09:50:00,115.38,115.39,115.14,115.28,50561.0,93.509,93.5171,93.3145,93.428,50561.0
2019-10-23 09:55:00,115.34,115.47,115.11,115.43,34138.0,93.4766,93.582,93.2902,93.5495,34138.0
2019-10-23 10:00:00,115.46,115.88,115.46,115.79,59420.0,93.5739,93.9142,93.5739,93.8413,59420.0
2019-10-23 10:05:00,115.83,116.07,115.8,116.02,30010.0,93.8737,94.0682,93.8494,94.0277,30010.0
2019-10-23 10:10:00,116.04,116.07,115.68,115.68,20366.0,94.0439,94.0682,93.7521,93.7521,20366.0
2019-10-23 10:15:00,115.71,115.89,115.64,115.88,17554.0,93.7765,93.9223,93.7197,93.9142,17554.0
2019-10-23 10:20:00,115.88,115.93,115.67,115.7,19989.0,93.9142,93.9548,93.744,93.7684,19989.0
2019-10-23 10:25:00,115.72,115.76,115.57,115.64,15764.0,93.7846,93.817,93.663,93.7197,15764.0
2019-10-23 10:30:00,115.66,115.85,115.61,115.63,50137.0,93.7359,93.8899,93.6954,93.7116,50137.0
2019-10-23 10:35:00,115.66,115.69,115.48,115.53,44978.0,93.7359,93.7603,93.5901,93.6306,44978.0
2019-10-23 10:40:00,115.54,115.56,115.29,115.32,30917.0,93.6387,93.6549,93.4361,93.4604,30917.0
2019-10-23 10:45:00,115.33,115.55,115.33,115.47,25010.0,93.4685,93.6468,93.4685,93.582,25010.0
2019-10-23 10:50:00,115.44,115.53,115.3,115.5,20908.0,93.5576,93.6306,93.4442,93.6063,20908.0
2019-10-23 10:55:00,115.52,115.52,115.38,115.46,15714.0,93.6225,93.6225,93.509,93.5739,15714.0
2019-10-23 11:00:00,115.46,115.48,115.34,115.42,30635.0,93.5739,93.5901,93.4766,93.5414,30635.0
2019-10-23 11:05:00,115.45,115.6,115.43,115.52,35801.0,93.5657,93.6873,93.5495,93.6225,35801.0
2019-10-23 11:10:00,115.53,115.64,115.47,115.61,18255.0,93.6306,93.7197,93.582,93.6954,18255.0
2019-10-23 11:15:00,115.68,115.81,115.68,115.74,16812.0,93.7521,93.8575,93.7521,93.8008,16812.0
2019-10-23 11:20:00,115.74,115.78,115.64,115.67,24803.0,93.8008,93.8332,93.7197,93.744,24803.0
2019-10-23 11:25:00,115.68,115.71,115.61,115.65,14845.0,93.7521,93.7765,93.6954,93.7278,14845.0
2019-10-23 11:30:00,115.65,115.65,115.47,115.59,36429.0,93.7278,93.7278,93.582,93.6792,36429.0
2019-10-23 11:35:00,115.59,115.74,115.58,115.58,14516.0,93.6792,93.8008,93.6711,93.6711,14516.0
2019-10-23 11:40:00,115.57,115.71,115.52,115.7,18771.0,93.663,93.7765,93.6225,93.7684,18771.0
2019-10-23 11:45:00,115.7,115.74,115.66,115.73,18511.0,93.7684,93.8008,93.7359,93.7927,18511.0
2019-10-23 11:50:00,115.74,115.8,115.55,115.59,21184.0,93.8008,93.8494,93.6468,93.6792,21184.0
2019-10-23 11:55:00,115.62,115.71,115.55,115.67,24112.0,93.7035,93.7765,93.6468,93.744,24112.0
2019-10-23 12:00:00,115.67,115.77,115.61,115.62,18136.0,93.744,93.8251,93.6954,93.7035,18136.0
2019-10-23 12:05:00,115.62,115.62,115.43,115.51,16901.0,93.7035,93.7035,93.5495,93.6144,16901.0
2019-10-23 12:10:00,115.49,115.57,115.45,115.54,19527.0,93.5982,93.663,93.5657,93.6387,19527.0
2019-10-23 12:15:00,115.54,115.65,115.45,115.63,46208.0,93.6387,93.7278,93.5657,93.7116,46208.0
2019-10-23 12:20:00,115.64,115.64,115.52,115.54,8728.0,93.7197,93.7197,93.6225,93.6387,8728.0
2019-10-23 12:25:00,115.56,115.57,115.48,115.52,28573.0,93.6549,93.663,93.5901,93.6225,28573.0
2019-10-23 12:30:00,115.52,115.62,115.51,115.61,23681.0,93.6225,93.7035,93.6144,93.6954,23681.0
2019-10-23 12:35:00,115.6,115.6,115.47,115.49,18807.0,93.6873,93.6873,93.582,93.5982,18807.0
2019-10-23 12:40:00,115.47,115.5,115.35,115.41,21036.0,93.582,93.6063,93.4847,93.5333,21036.0
2019-10-23 12:45:00,115.42,115.46,115.39,115.42,16197.0,93.5414,93.5739,93.5171,93.5414,16197.0
2019-10-23 12:50:00,115.41,115.46,115.37,115.43,14438.0,93.5333,93.5739,93.5009,93.5495,14438.0
2019-10-23 12:55:00,115.42,115.44,115.26,115.32,36494.0,93.5414,93.5576,93.4118,93.4604,36494.0
2019-10-23 13:00:00,115.29,115.49,115.29,115.44,27371.0,93.4361,93.5982,93.4361,93.5576,27371.0
2019-10-23 13:05:00,115.44,115.55,115.43,115.45,15190.0,93.5576,93.6468,93.5495,93.5657,15190.0
2019-10-23 13:10:00,115.45,115.46,115.13,115.14,19069.0,93.5657,93.5739,93.3064,93.3145,19069.0
2019-10-23 13:15:00,115.11,115.31,115.09,115.2,18253.0,93.2902,93.4523,93.274,93.3631,18253.0
2019-10-23 13:20:00,115.21,115.21,115.1,115.12,14110.0,93.3712,93.3712,93.2821,93.2983,14110.0
2019-10-23 13:25:00,115.12,115.23,115.12,115.2,13543.0,93.2983,93.3874,93.2983,93.3631,13543.0
2019-10-23 13:30:00,115.2,115.23,115.11,115.16,22500.0,93.3631,93.3874,93.2902,93.3307,22500.0
2019-10-23 13:35:00,115.15,115.19,115.1,115.17,14256.0,93.3226,93.355,93.2821,93.3388,14256.0
2019-10-23 13:40:00,115.15,115.18,115.09,115.12,18512.0,93.3226,93.3469,93.274,93.2983,18512.0
2019-10-23 13:45:00,115.11,115.16,115.05,115.06,21831.0,93.2902,93.3307,93.2416,93.2497,21831.0
2019-10-23 13:50:00,115.06,115.1,114.98,114.98,33032.0,93.2497,93.2821,93.1848,93.1848,33032.0
2019-10-23 13:55:00,115.0,115.0,114.88,114.89,26966.0,93.201,93.201,93.1038,93.1119,26966.0
2019-10-23 14:00:00,114.89,114.89,114.8,114.81,27717.0,93.1119,93.1119,93.039,93.0471,27717.0
2019-10-23 14:05:00,114.81,114.94,114.79,114.92,38636.0,93.0471,93.1524,93.0309,93.1362,38636.0
2019-10-23 14:10:00,114.92,115.01,114.89,115.0,19134.0,93.1362,93.2092,93.1119,93.201,19134.0
2019-10-23 14:15:00,115.0,115.01,114.82,114.85,22754.0,93.201,93.2092,93.0552,93.0795,22754.0
2019-10-23 14:20:00,114.86,114.91,114.8,114.9,25430.0,93.0876,93.1281,93.039,93.12,25430.0
2019-10-23 14:25:00,114.9,114.91,114.79,114.81,20167.0,93.12,93.1281,93.0309,93.0471,20167.0
2019-10-23 14:30:00,114.79,114.86,114.76,114.84,30360.0,93.0309,93.0876,93.0065,93.0714,30360.0
2019-10-23 14:35:00,114.84,114.91,114.79,114.84,20004.0,93.0714,93.1281,93.0309,93.0714,20004.0
2019-10-23 14:40:00,114.85,114.99,114.84,114.99,27028.0,93.0795,93.1929,93.0714,93.1929,27028.0
2019-10-23 14:45:00,115.0,115.01,114.93,114.99,17129.0,93.201,93.2092,93.1443,93.1929,17129.0
2019-10-23 14:50:00,115.01,115.01,114.93,114.98,19181.0,93.2092,93.2092,93.1443,93.1848,19181.0
2019-10-23 14:55:00,114.99,115.08,114.99,115.03,20991.0,93.1929,93.2659,93.1929,93.2254,20991.0
2019-10-23 15:00:00,115.03,115.17,114.99,115.17,24634.0,93.2254,93.3388,93.1929,93.3388,24634.0
2019-10-23 15:05:00,115.19,115.41,115.16,115.41,68760.0,93.355,93.5333,93.3307,93.5333,68760.0
2019-10-23 15:10:00,115.4,115.42,115.34,115.36,22220.0,93.5252,93.5414,93.4766,93.4928,22220.0
2019-10-23 15:15:00,115.36,115.48,115.36,115.45,30277.0,93.4928,93.5901,93.4928,93.5657,30277.0
2019-10-23 15:20:00,115.47,115.49,115.42,115.42,30292.0,93.582,93.5982,93.5414,93.5414,30292.0
2019-10-23 15:25:00,115.41,115.57,115.39,115.53,34737.0,93.5333,93.663,93.5171,93.6306,34737.0
2019-10-23 15:30:00,115.54,115.57,115.45,115.46,43445.0,93.6387,93.663,93.5657,93.5739,43445.0
2019-10-23 15:35:00,115.45,115.48,115.14,115.14,51885.0,93.5657,93.5901,93.3145,93.3145,51885.0
2019-10-23 15:40:00,115.14,115.32,115.14,115.32,44570.0,93.3145,93.4604,93.3145,93.4604,44570.0
2019-10-23 15:45:00,115.33,115.39,115.28,115.36,74513.0,93.4685,93.5171,93.428,93.4928,74513.0
2019-10-23 15:50:00,115.36,115.42,115.02,115.03,117571.0,93.4928,93.5414,93.2173,93.2254,117571.0
2019-10-23 15:55:00,115.04,115.17,114.89,115.12,314022.0,93.2335,93.3388,93.1119,93.2983,314022.0
2019-10-24 09:30:00,114.8,115.48,114.53,115.34,86076.0,93.039,93.5901,92.8201,93.4766,86076.0
2019-10-24 09:35:00,115.25,115.25,114.9,115.22,19948.0,93.4037,93.4037,93.12,93.3793,19948.0
2019-10-24 09:40:00,115.33,115.48,115.13,115.36,19328.0,93.4685,93.5901,93.3064,93.4928,19328.0
2019-10-24 09:45:00,115.32,115.5,115.16,115.26,23640.0,93.4604,93.6063,93.3307,93.4118,23640.0
2019-10-24 09:50:00,115.27,115.27,114.62,114.65,21818.0,93.4199,93.4199,92.8931,92.9174,21818.0
2019-10-24 09:55:00,114.69,114.87,114.69,114.78,23498.0,92.9498,93.0957,92.9498,93.0227,23498.0
2019-10-24 10:00:00,114.82,114.82,114.68,114.78,21424.0,93.0552,93.0552,92.9417,93.0227,21424.0
2019-10-24 10:05:00,114.76,114.87,114.61,114.67,31042.0,93.0065,93.0957,92.885,92.9336,31042.0
2019-10-24 10:10:00,114.65,114.73,114.57,114.65,61932.0,92.9174,92.9822,92.8526,92.9174,61932.0
2019-10-24 10:15:00,114.64,114.67,114.41,114.43,38389.0,92.9093,92.9336,92.7229,92.7391,38389.0
2019-10-24 10:20:00,114.42,114.51,114.33,114.33,26011.0,92.731,92.8039,92.658,92.658,26011.0
2019-10-24 10:25:00,114.3,114.3,113.96,114.08,49513.0,92.6337,92.6337,92.3582,92.4554,49513.0
2019-10-24 10:30:00,114.08,114.14,113.91,114.07,27281.0,92.4554,92.5041,92.3177,92.4473,27281.0
2019-10-24 10:35:00,114.07,114.38,114.07,114.31,25132.0,92.4473,92.6986,92.4473,92.6418,25132.0
2019-10-24 10:40:00,114.27,114.34,114.23,114.3,12343.0,92.6094,92.6662,92.577,92.6337,12343.0
2019-10-24 10:45:00,114.3,114.35,114.22,114.24,12772.0,92.6337,92.6743,92.5689,92.5851,12772.0
2019-10-24 10:50:00,114.23,114.24,113.98,113.98,41027.0,92.577,92.5851,92.3744,92.3744,41027.0
2019-10-24 10:55:00,113.97,114.03,113.92,113.99,55570.0,92.3663,92.4149,92.3258,92.3825,55570.0
2019-10-24 11:00:00,114.01,114.03,113.93,113.97,25948.0,92.3987,92.4149,92.3339,92.3663,25948.0
2019-10-24 11:05:00,113.97,114.03,113.94,113.94,24824.0,92.3663,92.4149,92.342,92.342,24824.0
2019-10-24 11:10:00,113.98,114.15,113.93,113.93,20657.0,92.3744,92.5122,92.3339,92.3339,20657.0
2019-10-24 11:15:00,113.95,113.99,113.9,113.98,14681.0,92.3501,92.3825,92.3096,92.3744,14681.0
2019-10-24 11:20:00,113.96,114.13,113.95,114.02,16112.0,92.3582,92.496,92.3501,92.4068,16112.0
2019-10-24 11:25:00,114.02,114.14,114.02,114.1,32596.0,92.4068,92.5041,92.4068,92.4716,32596.0
2019-10-24 11:30:00,114.11,114.13,113.98,114.02,19988.0,92.4798,92.496,92.3744,92.4068,19988.0
2019-10-24 11:35:00,114.04,114.04,113.84,113.94,27339.0,92.423,92.423,92.2609,92.342,27339.0
2019-10-24 11:40:00,113.94,114.05,113.94,114.0,22122.0,92.342,92.4311,92.342,92.3906,22122.0
2019-10-24 11:45:00,114.0,114.04,113.9,113.92,12641.0,92.3906,92.423,92.3096,92.3258,12641.0
2019-10-24 11:50:00,113.93,113.96,113.78,113.86,18803.0,92.3339,92.3582,92.2123,92.2771,18803.0
2019-10-24 11:55:00,113.88,113.89,113.77,113.78,14407.0,92.2933,92.3015,92.2042,92.2123,14407.0
2019-10-24 12:00:00,113.78,114.03,113.77,113.92,14375.0,92.2123,92.4149,92.2042,92.3258,14375.0
2019-10-24 12:05:00,113.92,113.92,113.81,113.88,16553.0,92.3258,92.3258,92.2366,92.2933,16553.0
2019-10-24 12:10:00,113.88,113.9,113.67,113.69,26216.0,92.2933,92.3096,92.1232,92.1394,26216.0
2019-10-24 12:15:00,113.67,113.67,113.42,113.49,28485.0,92.1232,92.1232,91.9205,91.9773,28485.0
2019-10-24 12:20:00,113.5,113.62,113.5,113.53,31568.0,91.9854,92.0826,91.9854,92.0097,31568.0
2019-10-24 12:25:00,113.53,113.57,113.48,113.54,33225.0,92.0097,92.0421,91.9692,92.0178,33225.0
2019-10-24 12:30:00,113.54,113.57,113.5,113.55,30360.0,92.0178,92.0421,91.9854,92.0259,30360.0
2019-10-24 12:35:00,113.55,113.58,113.51,113.54,35392.0,92.0259,92.0502,91.9935,92.0178,35392.0
2019-10-24 12:40:00,113.55,113.57,113.54,113.55,20885.0,92.0259,92.0421,92.0178,92.0259,20885.0
2019-10-24 12:45:00,113.55,113.59,113.54,113.58,25665.0,92.0259,92.0583,92.0178,92.0502,25665.0
2019-10-24 12:50:00,113.61,113.76,113.59,113.71,13731.0,92.0745,92.1961,92.0583,92.1556,13731.0
2019-10-24 12:55:00,113.75,113.76,113.64,113.68,16417.0,92.188,92.1961,92.0988,92.1313,16417.0
2019-10-24 13:00:00,113.65,113.74,113.63,113.74,12827.0,92.1069,92.1799,92.0907,92.1799,12827.0
2019-10-24 13:05:00,113.74,113.79,113.73,113.73,14260.0,92.1799,92.2204,92.1718,92.1718,14260.0
2019-10-24 13:10:00,113.7,113.73,113.6,113.67,12542.0,92.1475,92.1718,92.0664,92.1232,12542.0
2019-10-24 13:15:00,113.66,113.66,113.56,113.56,12326.0,92.1151,92.1151,92.034,92.034,12326.0
2019-10-24 13:20:00,113.56,113.7,113.45,113.64,21561.0,92.034,92.1475,91.9449,92.0988,21561.0
2019-10-24 13:25:00,113.65,113.83,113.62,113.81,15536.0,92.1069,92.2528,92.0826,92.2366,15536.0
2019-10-24 13:30:00,113.81,113.84,113.67,113.69,16476.0,92.2366,92.2609,92.1232,92.1394,16476.0
2019-10-24 13:35:00,113.7,113.77,113.65,113.67,10493.0,92.1475,92.2042,92.1069,92.1232,10493.0
2019-10-24 13:40:00,113.67,113.72,113.63,113.68,11608.0,92.1232,92.1637,92.0907,92.1313,11608.0
2019-10-24 13:45:00,113.66,113.68,113.6,113.61,10254.0,92.1151,92.1313,92.0664,92.0745,10254.0
2019-10-24 13:50:00,113.62,113.68,113.6,113.64,12331.0,92.0826,92.1313,92.0664,92.0988,12331.0
2019-10-24 13:55:00,113.66,113.75,113.65,113.74,14910.0,92.1151,92.188,92.1069,92.1799,14910.0
2019-10-24 14:00:00,113.74,113.76,113.7,113.73,18630.0,92.1799,92.1961,92.1475,92.1718,18630.0
2019-10-24 14:05:00,113.73,113.74,113.69,113.72,9963.0,92.1718,92.1799,92.1394,92.1637,9963.0
2019-10-24 14:10:00,113.72,113.74,113.64,113.68,14060.0,92.1637,92.1799,92.0988,92.1313,14060.0
2019-10-24 14:15:00,113.68,113.74,113.66,113.66,13718.0,92.1313,92.1799,92.1151,92.1151,13718.0
2019-10-24 14:20:00,113.66,113.79,113.66,113.78,17484.0,92.1151,92.2204,92.1151,92.2123,17484.0
2019-10-24 14:25:00,113.79,113.9,113.78,113.88,21553.0,92.2204,92.3096,92.2123,92.2933,21553.0
2019-10-24 14:30:00,113.87,114.03,113.79,114.0,39244.0,92.2852,92.4149,92.2204,92.3906,39244.0
2019-10-24 14:35:00,114.02,114.02,113.98,114.02,17417.0,92.4068,92.4068,92.3744,92.4068,17417.0
2019-10-24 14:40:00,114.01,114.01,113.96,114.01,15206.0,92.3987,92.3987,92.3582,92.3987,15206.0
2019-10-24 14:45:00,114.0,114.05,113.97,114.03,18673.0,92.3906,92.4311,92.3663,92.4149,18673.0
2019-10-24 14:50:00,114.04,114.1,114.01,114.02,24348.0,92.423,92.4716,92.3987,92.4068,24348.0
2019-10-24 14:55:00,114.0,114.1,113.93,113.99,16579.0,92.3906,92.4716,92.3339,92.3825,16579.0
2019-10-24 15:00:00,114.01,114.19,113.99,114.16,44679.0,92.3987,92.5446,92.3825,92.5203,44679.0
2019-10-24 15:05:00,114.16,114.17,114.1,114.15,65285.0,92.5203,92.5284,92.4716,92.5122,65285.0
2019-10-24 15:10:00,114.15,114.15,114.06,114.11,17325.0,92.5122,92.5122,92.4392,92.4798,17325.0
2019-10-24 15:15:00,114.12,114.13,114.02,114.08,22514.0,92.4879,92.496,92.4068,92.4554,22514.0
2019-10-24 15:20:00,114.07,114.18,114.07,114.15,23899.0,92.4473,92.5365,92.4473,92.5122,23899.0
2019-10-24 15:25:00,114.16,114.19,114.13,114.13,14320.0,92.5203,92.5446,92.496,92.496,14320.0
2019-10-24 15:30:00,114.14,114.15,114.09,114.09,19261.0,92.5041,92.5122,92.4635,92.4635,19261.0
2019-10-24 15:35:00,114.09,114.18,114.06,114.16,21422.0,92.4635,92.5365,92.4392,92.5203,21422.0
2019-10-24 15:40:00,114.16,114.25,114.12,114.13,27175.0,92.5203,92.5932,92.4879,92.496,27175.0
2019-10-24 15:45:00,114.14,114.18,114.04,114.17,44534.0,92.5041,92.5365,92.423,92.5284,44534.0
2019-10-24 15:50:00,114.18,114.21,114.04,114.07,119299.0,92.5365,92.5608,92.423,92.4473,119299.0
2019-10-24 15:55:00,114.08,114.09,113.91,114.0,172576.0,92.4554,92.4635,92.3177,92.3906,172576.0
2019-10-25 09:30:00,114.0,114.57,113.87,114.57,53467.0,92.3906,92.8526,92.2852,92.8526,53467.0
2019-10-25 09:35:00,114.52,114.61,114.41,114.57,35356.0,92.812,92.885,92.7229,92.8526,35356.0
2019-10-25 09:40:00,114.64,114.75,114.51,114.51,20277.0,92.9093,92.9984,92.8039,92.8039,20277.0
2019-10-25 09:45:00,114.51,114.56,114.31,114.38,22004.0,92.8039,92.8445,92.6418,92.6986,22004.0
2019-10-25 09:50:00,114.4,114.7,114.35,114.63,55347.0,92.7148,92.9579,92.6743,92.9012,55347.0
2019-10-25 09:55:00,114.63,115.73,114.61,115.16,204153.0,92.9012,93.7927,92.885,93.3307,204153.0
2019-10-25 10:00:00,115.13,115.64,115.13,115.45,92440.0,93.3064,93.7197,93.3064,93.5657,92440.0
2019-10-25 10:05:00,115.47,115.49,115.2,115.33,31131.0,93.582,93.5982,93.3631,93.4685,31131.0
2019-10-25 10:10:00,115.34,115.58,115.18,115.57,39041.0,93.4766,93.6711,93.3469,93.663,39041.0
2019-10-25 10:15:00,115.56,115.58,115.25,115.39,49593.0,93.6549,93.6711,93.4037,93.5171,49593.0
2019-10-25 10:20:00,115.38,115.62,115.38,115.55,51535.0,93.509,93.7035,93.509,93.6468,51535.0
2019-10-25 10:25:00,115.55,115.63,115.48,115.51,15361.0,93.6468,93.7116,93.5901,93.6144,15361.0
2019-10-25 10:30:00,115.54,115.66,115.53,115.53,22842.0,93.6387,93.7359,93.6306,93.6306,22842.0
2019-10-25 10:35:00,115.53,115.65,115.49,115.65,10734.0,93.6306,93.7278,93.5982,93.7278,10734.0
2019-10-25 10:40:00,115.63,115.64,115.41,115.41,17674.0,93.7116,93.7197,93.5333,93.5333,17674.0
2019-10-25 10:45:00,115.43,115.67,115.38,115.6,14964.0,93.5495,93.744,93.509,93.6873,14964.0
2019-10-25 10:50:00,115.63,115.75,115.62,115.74,18133.0,93.7116,93.8089,93.7035,93.8008,18133.0
2019-10-25 10:55:00,115.76,115.76,115.5,115.63,13534.0,93.817,93.817,93.6063,93.7116,13534.0
2019-10-25 11:00:00,115.64,115.65,115.57,115.65,11378.0,93.7197,93.7278,93.663,93.7278,11378.0
2019-10-25 11:05:00,115.64,115.7,115.61,115.68,12637.0,93.7197,93.7684,93.6954,93.7521,12637.0
2019-10-25 11:10:00,115.67,115.77,115.63,115.74,14510.0,93.744,93.8251,93.7116,93.8008,14510.0
2019-10-25 11:15:00,115.7,115.83,115.69,115.79,28183.0,93.7684,93.8737,93.7603,93.8413,28183.0
2019-10-25 11:20:00,115.78,115.82,115.66,115.72,17171.0,93.8332,93.8656,93.7359,93.7846,17171.0
2019-10-25 11:25:00,115.73,115.82,115.71,115.78,14888.0,93.7927,93.8656,93.7765,93.8332,14888.0
2019-10-25 11:30:00,115.79,115.83,115.66,115.73,19494.0,93.8413,93.8737,93.7359,93.7927,19494.0
2019-10-25 11:35:00,115.73,115.73,115.62,115.68,11754.0,93.7927,93.7927,93.7035,93.7521,11754.0
2019-10-25 11:40:00,115.68,115.71,115.63,115.68,10729.0,93.7521,93.7765,93.7116,93.7521,10729.0
2019-10-25 11:45:00,115.69,115.82,115.66,115.74,15102.0,93.7603,93.8656,93.7359,93.8008,15102.0
2019-10-25 11:50:00,115.76,115.92,115.75,115.92,10404.0,93.817,93.9467,93.8089,93.9467,10404.0
2019-10-25 11:55:00,115.92,115.94,115.88,115.9,8423.0,93.9467,93.9629,93.9142,93.9304,8423.0
2019-10-25 12:00:00,115.9,115.97,115.75,115.82,33902.0,93.9304,93.9872,93.8089,93.8656,33902.0
2019-10-25 12:05:00,115.84,115.86,115.75,115.79,11307.0,93.8818,93.898,93.8089,93.8413,11307.0
2019-10-25 12:10:00,115.78,115.81,115.71,115.72,4761.0,93.8332,93.8575,93.7765,93.7846,4761.0
2019-10-25 12:15:00,115.73,115.78,115.66,115.78,9561.0,93.7927,93.8332,93.7359,93.8332,9561.0
2019-10-25 12:20:00,115.78,115.8,115.74,115.8,10507.0,93.8332,93.8494,93.8008,93.8494,10507.0
2019-10-25 12:25:00,115.82,115.84,115.77,115.81,9224.0,93.8656,93.8818,93.8251,93.8575,9224.0
2019-10-25 12:30:00,115.81,115.81,115.76,115.77,11889.0,93.8575,93.8575,93.817,93.8251,11889.0
2019-10-25 12:35:00,115.77,115.88,115.77,115.83,8533.0,93.8251,93.9142,93.8251,93.8737,8533.0
2019-10-25 12:40:00,115.82,115.82,115.75,115.78,4280.0,93.8656,93.8656,93.8089,93.8332,4280.0
2019-10-25 12:45:00,115.78,115.79,115.74,115.78,13948.0,93.8332,93.8413,93.8008,93.8332,13948.0
2019-10-25 12:50:00,115.78,115.83,115.78,115.78,57923.0,93.8332,93.8737,93.8332,93.8332,57923.0
2019-10-25 12:55:00,115.76,115.76,115.72,115.74,4478.0,93.817,93.817,93.7846,93.8008,4478.0
2019-10-25 13:00:00,115.77,115.83,115.71,115.8,23396.0,93.8251,93.8737,93.7765,93.8494,23396.0
2019-10-25 13:05:00,115.79,115.81,115.76,115.77,10380.0,93.8413,93.8575,93.817,93.8251,10380.0
2019-10-25 13:10:00,115.78,115.8,115.75,115.75,11563.0,93.8332,93.8494,93.8089,93.8089,11563.0
2019-10-25 13:15:00,115.75,115.86,115.74,115.83,9176.0,93.8089,93.898,93.8008,93.8737,9176.0
2019-10-25 13:20:00,115.84,115.84,115.82,115.83,3655.0,93.8818,93.8818,93.8656,93.8737,3655.0
2019-10-25 13:25:00,115.83,115.88,115.81,115.87,14438.0,93.8737,93.9142,93.8575,93.9061,14438.0
2019-10-25 13:30:00,115.87,115.88,115.79,115.79,9578.0,93.9061,93.9142,93.8413,93.8413,9578.0
2019-10-25 13:35:00,115.8,115.8,115.75,115.75,10766.0,93.8494,93.8494,93.8089,93.8089,10766.0
2019-10-25 13:40:00,115.74,115.76,115.73,115.76,4693.0,93.8008,93.817,93.7927,93.817,4693.0
2019-10-25 13:45:00,115.75,115.76,115.67,115.7,11978.0,93.8089,93.817,93.744,93.7684,11978.0
2019-10-25 13:50:00,115.7,115.71,115.52,115.53,12803.0,93.7684,93.7765,93.6225,93.6306,12803.0
2019-10-25 13:55:00,115.54,115.56,115.45,115.51,18047.0,93.6387,93.6549,93.5657,93.6144,18047.0
2019-10-25 14:00:00,115.5,115.57,115.47,115.5,10935.0,93.6063,93.663,93.582,93.6063,10935.0
2019-10-25 14:05:00,115.51,115.51,115.44,115.45,8081.0,93.6144,93.6144,93.5576,93.5657,8081.0
2019-10-25 14:10:00,115.45,115.51,115.44,115.49,14350.0,93.5657,93.6144,93.5576,93.5982,14350.0
2019-10-25 14:15:00,115.5,115.51,115.37,115.38,11518.0,93.6063,93.6144,93.5009,93.509,11518.0
2019-10-25 14:20:00,115.39,115.49,115.38,115.48,10159.0,93.5171,93.5982,93.509,93.5901,10159.0
2019-10-25 14:25:00,115.48,115.48,115.4,115.4,10945.0,93.5901,93.5901,93.5252,93.5252,10945.0
2019-10-25 14:30:00,115.4,115.44,115.34,115.36,9351.0,93.5252,93.5576,93.4766,93.4928,9351.0
2019-10-25 14:35:00,115.38,115.45,115.34,115.43,9263.0,93.509,93.5657,93.4766,93.5495,9263.0
2019-10-25 14:40:00,115.42,115.53,115.4,115.51,9924.0,93.5414,93.6306,93.5252,93.6144,9924.0
2019-10-25 14:45:00,115.48,115.49,115.4,115.4,17176.0,93.5901,93.5982,93.5252,93.5252,17176.0
2019-10-25 14:50:00,115.41,115.41,115.36,115.39,15047.0,93.5333,93.5333,93.4928,93.5171,15047.0
2019-10-25 14:55:00,115.39,115.47,115.39,115.42,13348.0,93.5171,93.582,93.5171,93.5414,13348.0
2019-10-25 15:00:00,115.42,115.44,115.4,115.41,10735.0,93.5414,93.5576,93.5252,93.5333,10735.0
2019-10-25 15:05:00,115.43,115.44,115.39,115.42,14498.0,93.5495,93.5576,93.5171,93.5414,14498.0
2019-10-25 15:10:00,115.43,115.53,115.42,115.46,31117.0,93.5495,93.6306,93.5414,93.5739,31117.0
2019-10-25 15:15:00,115.47,115.5,115.46,115.48,14909.0,93.582,93.6063,93.5739,93.5901,14909.0
2019-10-25 15:20:00,115.48,115.5,115.46,115.49,13518.0,93.5901,93.6063,93.5739,93.5982,13518.0
2019-10-25 15:25:00,115.49,115.56,115.48,115.52,25775.0,93.5982,93.6549,93.5901,93.6225,25775.0
2019-10-25 15:30:00,115.53,115.62,115.5,115.56,21811.0,93.6306,93.7035,93.6063,93.6549,21811.0
2019-10-25 15:35:00,115.55,115.55,115.36,115.36,39879.0,93.6468,93.6468,93.4928,93.4928,39879.0
2019-10-25 15:40:00,115.36,115.45,115.36,115.45,15747.0,93.4928,93.5657,93.4928,93.5657,15747.0
2019-10-25 15:45:00,115.44,115.5,115.44,115.49,36616.0,93.5576,93.6063,93.5576,93.5982,36616.0
2019-10-25 15:50:00,115.5,115.58,115.44,115.5,54101.0,93.6063,93.6711,93.5576,93.6063,54101.0
2019-10-25 15:55:00,115.51,115.8,115.51,115.7,151202.0,93.6144,93.8494,93.6144,93.7684,151202.0
2019-10-28 09:30:00,116.08,116.59,116.01,116.58,63542.0,94.0763,94.4897,94.0196,94.4815,63542.0
2019-10-28 09:35:00,116.61,116.8,116.56,116.7,14328.0,94.5059,94.6598,94.4653,94.5788,14328.0
2019-10-28 09:40:00,116.7,116.89,116.52,116.89,35220.0,94.5788,94.7328,94.4329,94.7328,35220.0
2019-10-28 09:45:00,116.88,117.23,116.88,117.17,22695.0,94.7247,95.0083,94.7247,94.9597,22695.0
2019-10-28 09:50:00,117.15,117.17,116.69,116.87,28915.0,94.9435,94.9597,94.5707,94.7166,28915.0
2019-10-28 09:55:00,116.82,116.95,116.77,116.87,12706.0,94.6761,94.7814,94.6355,94.7166,12706.0
2019-10-28 10:00:00,116.9,116.91,116.79,116.79,10497.0,94.7409,94.749,94.6517,94.6517,10497.0
2019-10-28 10:05:00,116.79,116.85,116.67,116.72,28143.0,94.6517,94.7004,94.5545,94.595,28143.0
2019-10-28 10:10:00,116.74,116.88,116.74,116.85,20269.0,94.6112,94.7247,94.6112,94.7004,20269.0
2019-10-28 10:15:00,116.88,116.9,116.74,116.84,13948.0,94.7247,94.7409,94.6112,94.6923,13948.0
2019-10-28 10:20:00,116.86,117.07,116.85,117.06,16370.0,94.7085,94.8787,94.7004,94.8706,16370.0
2019-10-28 10:25:00,117.07,117.28,117.05,117.2,42123.0,94.8787,95.0489,94.8625,94.984,42123.0
2019-10-28 10:30:00,117.19,117.2,117.05,117.06,17155.0,94.9759,94.984,94.8625,94.8706,17155.0
2019-10-28 10:35:00,117.06,117.08,116.71,116.71,6636.0,94.8706,94.8868,94.5869,94.5869,6636.0
2019-10-28 10:40:00,116.71,116.71,116.56,116.57,9628.0,94.5869,94.5869,94.4653,94.4734,9628.0
2019-10-28 10:45:00,116.52,116.67,116.5,116.59,11670.0,94.4329,94.5545,94.4167,94.4897,11670.0
2019-10-28 10:50:00,116.56,116.57,116.45,116.55,7980.0,94.4653,94.4734,94.3762,94.4572,7980.0
2019-10-28 10:55:00,116.56,116.56,116.36,116.36,11908.0,94.4653,94.4653,94.3033,94.3033,11908.0
2019-10-28 11:00:00,116.33,116.4,116.21,116.4,36552.0,94.2789,94.3357,94.1817,94.3357,36552.0
2019-10-28 11:05:00,116.42,116.53,116.34,116.49,21170.0,94.3519,94.441,94.287,94.4086,21170.0
2019-10-28 11:10:00,116.53,116.64,116.52,116.57,9150.0,94.441,94.5302,94.4329,94.4734,9150.0
2019-10-28 11:15:00,116.58,116.62,116.49,116.6,9905.0,94.4815,94.514,94.4086,94.4978,9905.0
2019-10-28 11:20:00,116.6,116.73,116.55,116.66,11077.0,94.4978,94.6031,94.4572,94.5464,11077.0
2019-10-28 11:25:00,116.67,116.68,116.63,116.64,3687.0,94.5545,94.5626,94.5221,94.5302,3687.0
2019-10-28 11:30:00,116.64,116.69,116.59,116.62,7515.0,94.5302,94.5707,94.4897,94.514,7515.0
2019-10-28 11:35:00,116.62,116.73,116.61,116.67,12044.0,94.514,94.6031,94.5059,94.5545,12044.0
2019-10-28 11:40:00,116.65,116.71,116.63,116.67,5126.0,94.5383,94.5869,94.5221,94.5545,5126.0
2019-10-28 11:45:00,116.68,116.7,116.63,116.65,8306.0,94.5626,94.5788,94.5221,94.5383,8306.0
2019-10-28 11:50:00,116.65,116.69,116.58,116.59,7493.0,94.5383,94.5707,94.4815,94.4897,7493.0
2019-10-28 11:55:00,116.58,116.58,116.47,116.55,10838.0,94.4815,94.4815,94.3924,94.4572,10838.0
2019-10-28 12:00:00,116.56,116.56,116.47,116.49,5719.0,94.4653,94.4653,94.3924,94.4086,5719.0
2019-10-28 12:05:00,116.47,116.5,116.4,116.42,4905.0,94.3924,94.4167,94.3357,94.3519,4905.0
2019-10-28 12:10:00,116.44,116.53,116.42,116.46,15713.0,94.3681,94.441,94.3519,94.3843,15713.0
2019-10-28 12:15:00,116.48,116.5,116.43,116.44,5295.0,94.4005,94.4167,94.36,94.3681,5295.0
2019-10-28 12:20:00,116.46,116.46,116.37,116.38,4205.0,94.3843,94.3843,94.3114,94.3195,4205.0
2019-10-28 12:25:00,116.38,116.42,116.28,116.28,10697.0,94.3195,94.3519,94.2384,94.2384,10697.0
2019-10-28 12:30:00,116.28,116.35,116.22,116.29,6237.0,94.2384,94.2951,94.1898,94.2465,6237.0
2019-10-28 12:35:00,116.29,116.37,116.24,116.33,5991.0,94.2465,94.3114,94.206,94.2789,5991.0
2019-10-28 12:40:00,116.35,116.47,116.27,116.42,13816.0,94.2951,94.3924,94.2303,94.3519,13816.0
2019-10-28 12:45:00,116.44,116.57,116.43,116.54,11388.0,94.3681,94.4734,94.36,94.4491,11388.0
2019-10-28 12:50:00,116.55,116.55,116.43,116.46,6328.0,94.4572,94.4572,94.36,94.3843,6328.0
2019-10-28 12:55:00,116.47,116.54,116.42,116.54,5255.0,94.3924,94.4491,94.3519,94.4491,5255.0
2019-10-28 13:00:00,116.59,116.63,116.53,116.58,7022.0,94.4897,94.5221,94.441,94.4815,7022.0
2019-10-28 13:05:00,116.56,116.59,116.48,116.49,4332.0,94.4653,94.4897,94.4005,94.4086,4332.0
2019-10-28 13:10:00,116.52,116.59,116.44,116.44,6100.0,94.4329,94.4897,94.3681,94.3681,6100.0
2019-10-28 13:15:00,116.44,116.44,116.32,116.34,6801.0,94.3681,94.3681,94.2708,94.287,6801.0
2019-10-28 13:20:00,116.37,116.37,116.3,116.34,5151.0,94.3114,94.3114,94.2546,94.287,5151.0
2019-10-28 13:25:00,116.32,116.4,116.32,116.37,7911.0,94.2708,94.3357,94.2708,94.3114,7911.0
2019-10-28 13:30:00,116.38,116.38,116.25,116.25,8035.0,94.3195,94.3195,94.2141,94.2141,8035.0
2019-10-28 13:35:00,116.23,116.25,116.13,116.15,19762.0,94.1979,94.2141,94.1168,94.1331,19762.0
2019-10-28 13:40:00,116.12,116.13,115.98,116.07,16380.0,94.1087,94.1168,93.9953,94.0682,16380.0
2019-10-28 13:45:00,116.06,116.18,116.04,116.17,15968.0,94.0601,94.1574,94.0439,94.1493,15968.0
2019-10-28 13:50:00,116.18,116.25,116.15,116.23,5484.0,94.1574,94.2141,94.1331,94.1979,5484.0
2019-10-28 13:55:00,116.24,116.27,116.14,116.27,9039.0,94.206,94.2303,94.125,94.2303,9039.0
2019-10-28 14:00:00,116.28,116.37,116.28,116.37,4188.0,94.2384,94.3114,94.2384,94.3114,4188.0
2019-10-28 14:05:00,116.41,116.47,116.34,116.36,14248.0,94.3438,94.3924,94.287,94.3033,14248.0
2019-10-28 14:10:00,116.37,116.43,116.35,116.43,8143.0,94.3114,94.36,94.2951,94.36,8143.0
2019-10-28 14:15:00,116.47,116.54,116.44,116.52,5121.0,94.3924,94.4491,94.3681,94.4329,5121.0
2019-10-28 14:20:00,116.52,116.55,116.4,116.52,11723.0,94.4329,94.4572,94.3357,94.4329,11723.0
2019-10-28 14:25:00,116.54,116.59,116.38,116.44,6128.0,94.4491,94.4897,94.3195,94.3681,6128.0
2019-10-28 14:30:00,116.46,116.48,116.43,116.44,4104.0,94.3843,94.4005,94.36,94.3681,4104.0
2019-10-28 14:35:00,116.42,116.58,116.4,116.55,12735.0,94.3519,94.4815,94.3357,94.4572,12735.0
2019-10-28 14:40:00,116.55,116.57,116.5,116.53,7575.0,94.4572,94.4734,94.4167,94.441,7575.0
2019-10-28 14:45:00,116.55,116.55,116.39,116.47,7098.0,94.4572,94.4572,94.3276,94.3924,7098.0
2019-10-28 14:50:00,116.44,116.44,116.32,116.35,8312.0,94.3681,94.3681,94.2708,94.2951,8312.0
2019-10-28 14:55:00,116.34,116.34,116.22,116.22,8545.0,94.287,94.287,94.1898,94.1898,8545.0
2019-10-28 15:00:00,116.24,116.27,116.17,116.19,13680.0,94.206,94.2303,94.1493,94.1655,13680.0
2019-10-28 15:05:00,116.19,116.19,116.12,116.15,11834.0,94.1655,94.1655,94.1087,94.1331,11834.0
2019-10-28 15:10:00,116.18,116.27,116.17,116.25,16535.0,94.1574,94.2303,94.1493,94.2141,16535.0
2019-10-28 15:15:00,116.27,116.3,116.24,116.3,7453.0,94.2303,94.2546,94.206,94.2546,7453.0
2019-10-28 15:20:00,116.3,116.32,116.24,116.29,9539.0,94.2546,94.2708,94.206,94.2465,9539.0
2019-10-28 15:25:00,116.28,116.28,116.21,116.24,7032.0,94.2384,94.2384,94.1817,94.206,7032.0
2019-10-28 15:30:00,116.24,116.28,116.22,116.27,36145.0,94.206,94.2384,94.1898,94.2303,36145.0
2019-10-28 15:35:00,116.27,116.38,116.26,116.28,27541.0,94.2303,94.3195,94.2222,94.2384,27541.0
2019-10-28 15:40:00,116.27,116.29,116.25,116.26,10598.0,94.2303,94.2465,94.2141,94.2222,10598.0
2019-10-28 15:45:00,116.27,116.28,116.15,116.27,21070.0,94.2303,94.2384,94.1331,94.2303,21070.0
2019-10-28 15:50:00,116.28,116.31,116.22,116.23,39857.0,94.2384,94.2627,94.1898,94.1979,39857.0
2019-10-28 15:55:00,116.24,116.32,116.2,116.26,98245.0,94.206,94.2708,94.1736,94.2222,98245.0
2019-10-29 09:30:00,116.64,116.72,116.29,116.37,36401.0,94.5302,94.595,94.2465,94.3114,36401.0
2019-10-29 09:35:00,116.6,116.8,116.5,116.63,16721.0,94.4978,94.6598,94.4167,94.5221,16721.0
2019-10-29 09:40:00,116.63,116.87,116.5,116.87,9254.0,94.5221,94.7166,94.4167,94.7166,9254.0
2019-10-29 09:45:00,116.87,117.07,116.87,117.04,27188.0,94.7166,94.8787,94.7166,94.8544,27188.0
2019-10-29 09:50:00,117.06,117.21,116.88,116.93,15043.0,94.8706,94.9921,94.7247,94.7652,15043.0
2019-10-29 09:55:00,116.97,117.08,116.61,116.68,16818.0,94.7976,94.8868,94.5059,94.5626,16818.0
2019-10-29 10:00:00,116.75,116.78,116.63,116.64,8220.0,94.6193,94.6436,94.5221,94.5302,8220.0
2019-10-29 10:05:00,116.61,116.84,116.56,116.82,12932.0,94.5059,94.6923,94.4653,94.6761,12932.0
2019-10-29 10:10:00,116.79,116.81,116.65,116.75,13144.0,94.6517,94.6679,94.5383,94.6193,13144.0
2019-10-29 10:15:00,116.81,116.9,116.76,116.88,12823.0,94.6679,94.7409,94.6274,94.7247,12823.0
2019-10-29 10:20:00,116.87,117.02,116.87,117.0,8044.0,94.7166,94.8381,94.7166,94.8219,8044.0
2019-10-29 10:25:00,117.03,117.03,116.9,116.95,11423.0,94.8462,94.8462,94.7409,94.7814,11423.0
2019-10-29 10:30:00,116.97,117.24,116.96,117.24,11760.0,94.7976,95.0164,94.7895,95.0164,11760.0
2019-10-29 10:35:00,117.23,117.37,117.19,117.37,9513.0,95.0083,95.1218,94.9759,95.1218,9513.0
2019-10-29 10:40:00,117.37,117.41,117.29,117.31,18213.0,95.1218,95.1542,95.057,95.0732,18213.0
2019-10-29 10:45:00,117.3,117.44,117.29,117.35,8980.0,95.0651,95.1785,95.057,95.1056,8980.0
2019-10-29 10:50:00,117.31,117.4,117.31,117.36,6447.0,95.0732,95.1461,95.0732,95.1137,6447.0
2019-10-29 10:55:00,117.34,117.44,117.32,117.39,11640.0,95.0975,95.1785,95.0813,95.138,11640.0
2019-10-29 11:00:00,117.39,117.53,117.28,117.5,26334.0,95.138,95.2515,95.0489,95.2272,26334.0
2019-10-29 11:05:00,117.51,117.52,117.34,117.51,27402.0,95.2353,95.2434,95.0975,95.2353,27402.0
2019-10-29 11:10:00,117.51,117.53,117.3,117.3,9774.0,95.2353,95.2515,95.0651,95.0651,9774.0
2019-10-29 11:15:00,117.36,117.36,117.19,117.22,8328.0,95.1137,95.1137,94.9759,95.0002,8328.0
2019-10-29 11:20:00,117.21,117.36,117.21,117.32,10064.0,94.9921,95.1137,94.9921,95.0813,10064.0
2019-10-29 11:25:00,117.33,117.41,117.26,117.4,7825.0,95.0894,95.1542,95.0326,95.1461,7825.0
2019-10-29 11:30:00,117.4,117.41,117.34,117.39,6547.0,95.1461,95.1542,95.0975,95.138,6547.0
2019-10-29 11:35:00,117.38,117.4,117.16,117.18,4583.0,95.1299,95.1461,94.9516,94.9678,4583.0
2019-10-29 11:40:00,117.22,117.23,117.11,117.2,4960.0,95.0002,95.0083,94.9111,94.984,4960.0
2019-10-29 11:45:00,117.21,117.28,117.17,117.18,6492.0,94.9921,95.0489,94.9597,94.9678,6492.0
2019-10-29 11:50:00,117.19,117.23,117.15,117.19,4927.0,94.9759,95.0083,94.9435,94.9759,4927.0
2019-10-29 11:55:00,117.18,117.21,116.77,116.89,13495.0,94.9678,94.9921,94.6355,94.7328,13495.0
2019-10-29 12:00:00,116.85,117.16,116.58,117.08,14059.0,94.7004,94.9516,94.4815,94.8868,14059.0
2019-10-29 12:05:00,117.1,117.17,117.08,117.11,5927.0,94.903,94.9597,94.8868,94.9111,5927.0
2019-10-29 12:10:00,117.13,117.18,117.09,117.18,2952.0,94.9273,94.9678,94.8949,94.9678,2952.0
2019-10-29 12:15:00,117.2,117.32,117.2,117.28,10153.0,94.984,95.0813,94.984,95.0489,10153.0
2019-10-29 12:20:00,117.28,117.37,117.27,117.36,10046.0,95.0489,95.1218,95.0408,95.1137,10046.0
2019-10-29 12:25:00,117.32,117.43,117.32,117.4,4760.0,95.0813,95.1704,95.0813,95.1461,4760.0
2019-10-29 12:30:00,117.42,117.52,117.41,117.5,10395.0,95.1623,95.2434,95.1542,95.2272,10395.0
2019-10-29 12:35:00,117.54,117.57,117.49,117.53,9911.0,95.2596,95.2839,95.2191,95.2515,9911.0
2019-10-29 12:40:00,117.54,117.59,117.49,117.58,14092.0,95.2596,95.3001,95.2191,95.292,14092.0
2019-10-29 12:45:00,117.6,117.63,117.53,117.53,9636.0,95.3082,95.3325,95.2515,95.2515,9636.0
2019-10-29 12:50:00,117.57,117.57,117.46,117.5,2251.0,95.2839,95.2839,95.1947,95.2272,2251.0
2019-10-29 12:55:00,117.5,117.56,117.48,117.48,3584.0,95.2272,95.2758,95.2109,95.2109,3584.0
2019-10-29 13:00:00,117.52,117.55,117.5,117.51,3213.0,95.2434,95.2677,95.2272,95.2353,3213.0
2019-10-29 13:05:00,117.51,117.56,117.48,117.48,4676.0,95.2353,95.2758,95.2109,95.2109,4676.0
2019-10-29 13:10:00,117.49,117.55,117.48,117.52,4398.0,95.2191,95.2677,95.2109,95.2434,4398.0
2019-10-29 13:15:00,117.53,117.56,117.46,117.48,6024.0,95.2515,95.2758,95.1947,95.2109,6024.0
2019-10-29 13:20:00,117.48,117.5,117.41,117.42,4119.0,95.2109,95.2272,95.1542,95.1623,4119.0
2019-10-29 13:25:00,117.43,117.44,117.32,117.34,9060.0,95.1704,95.1785,95.0813,95.0975,9060.0
2019-10-29 13:30:00,117.35,117.43,117.32,117.43,6450.0,95.1056,95.1704,95.0813,95.1704,6450.0
2019-10-29 13:35:00,117.42,117.64,117.4,117.64,28555.0,95.1623,95.3406,95.1461,95.3406,28555.0
2019-10-29 13:40:00,117.62,117.62,117.55,117.55,6332.0,95.3244,95.3244,95.2677,95.2677,6332.0
2019-10-29 13:45:00,117.55,117.62,117.54,117.62,4869.0,95.2677,95.3244,95.2596,95.3244,4869.0
2019-10-29 13:50:00,117.62,117.64,117.59,117.6,7167.0,95.3244,95.3406,95.3001,95.3082,7167.0
2019-10-29 13:55:00,117.59,117.62,117.54,117.54,6884.0,95.3001,95.3244,95.2596,95.2596,6884.0
2019-10-29 14:00:00,117.56,117.56,117.38,117.41,6857.0,95.2758,95.2758,95.1299,95.1542,6857.0
2019-10-29 14:05:00,117.4,117.4,117.35,117.38,4364.0,95.1461,95.1461,95.1056,95.1299,4364.0
2019-10-29 14:10:00,117.38,117.38,117.33,117.34,6215.0,95.1299,95.1299,95.0894,95.0975,6215.0
2019-10-29 14:15:00,117.34,117.38,117.31,117.33,9202.0,95.0975,95.1299,95.0732,95.0894,9202.0
2019-10-29 14:20:00,117.32,117.35,117.31,117.33,7104.0,95.0813,95.1056,95.0732,95.0894,7104.0
2019-10-29 14:25:00,117.33,117.38,117.33,117.38,7030.0,95.0894,95.1299,95.0894,95.1299,7030.0
2019-10-29 14:30:00,117.38,117.42,117.37,117.4,9627.0,95.1299,95.1623,95.1218,95.1461,9627.0
2019-10-29 14:35:00,117.4,117.48,117.38,117.47,8022.0,95.1461,95.2109,95.1299,95.2028,8022.0
2019-10-29 14:40:00,117.46,117.48,117.43,117.45,15676.0,95.1947,95.2109,95.1704,95.1866,15676.0
2019-10-29 14:45:00,117.46,117.46,117.4,117.45,5184.0,95.1947,95.1947,95.1461,95.1866,5184.0
2019-10-29 14:50:00,117.44,117.44,117.32,117.32,5770.0,95.1785,95.1785,95.0813,95.0813,5770.0
2019-10-29 14:55:00,117.33,117.34,117.21,117.23,16816.0,95.0894,95.0975,94.9921,95.0083,16816.0
2019-10-29 15:00:00,117.22,117.32,117.15,117.18,18711.0,95.0002,95.0813,94.9435,94.9678,18711.0
2019-10-29 15:05:00,117.16,117.18,117.01,117.06,9112.0,94.9516,94.9678,94.83,94.8706,9112.0
2019-10-29 15:10:00,117.05,117.16,117.05,117.14,20052.0,94.8625,94.9516,94.8625,94.9354,20052.0
2019-10-29 15:15:00,117.14,117.18,117.09,117.17,15207.0,94.9354,94.9678,94.8949,94.9597,15207.0
2019-10-29 15:20:00,117.17,117.2,117.15,117.19,9489.0,94.9597,94.984,94.9435,94.9759,9489.0
2019-10-29 15:25:00,117.2,117.24,117.11,117.11,11164.0,94.984,95.0164,94.9111,94.9111,11164.0
2019-10-29 15:30:00,117.09,117.1,116.84,116.98,29401.0,94.8949,94.903,94.6923,94.8057,29401.0
2019-10-29 15:35:00,116.96,116.96,116.73,116.73,24338.0,94.7895,94.7895,94.6031,94.6031,24338.0
2019-10-29 15:40:00,116.75,116.83,116.75,116.83,20702.0,94.6193,94.6842,94.6193,94.6842,20702.0
2019-10-29 15:45:00,116.84,116.88,116.76,116.86,30867.0,94.6923,94.7247,94.6274,94.7085,30867.0
2019-10-29 15:50:00,116.87,117.14,116.86,116.99,57269.0,94.7166,94.9354,94.7085,94.8138,57269.0
2019-10-29 15:55:00,117.01,117.12,116.87,116.96,170556.0,94.83,94.9192,94.7166,94.7895,170556.0
2019-10-30 09:30:00,116.87,116.87,115.51,116.3,53834.0,94.7166,94.7166,93.6144,94.2546,53834.0
2019-10-30 09:35:00,116.22,116.7,116.1,116.29,23524.0,94.1898,94.5788,94.0925,94.2465,23524.0
2019-10-30 09:40:00,116.37,116.37,116.07,116.11,17081.0,94.3114,94.3114,94.0682,94.1006,17081.0
2019-10-30 09:45:00,116.11,116.33,115.95,116.17,15331.0,94.1006,94.2789,93.971,94.1493,15331.0
2019-10-30 09:50:00,116.14,116.23,115.81,115.95,7909.0,94.125,94.1979,93.8575,93.971,7909.0
2019-10-30 09:55:00,116.01,116.05,115.75,115.89,14618.0,94.0196,94.052,93.8089,93.9223,14618.0
2019-10-30 10:00:00,115.89,115.95,115.5,115.87,50862.0,93.9223,93.971,93.6063,93.9061,50862.0
2019-10-30 10:05:00,115.87,115.98,115.73,115.98,14086.0,93.9061,93.9953,93.7927,93.9953,14086.0
2019-10-30 10:10:00,115.98,116.07,115.84,115.92,7590.0,93.9953,94.0682,93.8818,93.9467,7590.0
2019-10-30 10:15:00,115.91,116.16,115.87,116.15,5937.0,93.9386,94.1412,93.9061,94.1331,5937.0
2019-10-30 10:20:00,116.16,116.2,115.95,115.98,11411.0,94.1412,94.1736,93.971,93.9953,11411.0
2019-10-30 10:25:00,116.0,116.14,115.94,116.1,11897.0,94.0115,94.125,93.9629,94.0925,11897.0
2019-10-30 10:30:00,115.99,116.02,115.82,115.85,22001.0,94.0034,94.0277,93.8656,93.8899,22001.0
2019-10-30 10:35:00,115.88,115.98,115.85,115.91,13407.0,93.9142,93.9953,93.8899,93.9386,13407.0
2019-10-30 10:40:00,115.91,115.91,115.69,115.69,18310.0,93.9386,93.9386,93.7603,93.7603,18310.0
2019-10-30 10:45:00,115.7,115.75,115.55,115.67,20263.0,93.7684,93.8089,93.6468,93.744,20263.0
2019-10-30 10:50:00,115.67,115.83,115.66,115.81,8975.0,93.744,93.8737,93.7359,93.8575,8975.0
2019-10-30 10:55:00,115.81,115.85,115.72,115.79,13647.0,93.8575,93.8899,93.7846,93.8413,13647.0
2019-10-30 11:00:00,115.8,115.81,115.54,115.67,12276.0,93.8494,93.8575,93.6387,93.744,12276.0
2019-10-30 11:05:00,115.65,115.69,115.54,115.54,8418.0,93.7278,93.7603,93.6387,93.6387,8418.0
2019-10-30 11:10:00,115.59,115.64,115.51,115.58,18479.0,93.6792,93.7197,93.6144,93.6711,18479.0
2019-10-30 11:15:00,115.6,115.62,115.51,115.53,11318.0,93.6873,93.7035,93.6144,93.6306,11318.0
2019-10-30 11:20:00,115.54,115.54,115.45,115.45,11682.0,93.6387,93.6387,93.5657,93.5657,11682.0
2019-10-30 11:25:00,115.44,115.47,115.38,115.43,12296.0,93.5576,93.582,93.509,93.5495,12296.0
2019-10-30 11:30:00,115.42,115.42,115.26,115.29,13366.0,93.5414,93.5414,93.4118,93.4361,13366.0
2019-10-30 11:35:00,115.26,115.28,115.08,115.16,24896.0,93.4118,93.428,93.2659,93.3307,24896.0
2019-10-30 11:40:00,115.19,115.36,115.17,115.3,6718.0,93.355,93.4928,93.3388,93.4442,6718.0
2019-10-30 11:45:00,115.36,115.56,115.34,115.51,9818.0,93.4928,93.6549,93.4766,93.6144,9818.0
2019-10-30 11:50:00,115.52,115.65,115.47,115.5,7357.0,93.6225,93.7278,93.582,93.6063,7357.0
2019-10-30 11:55:00,115.54,115.56,115.43,115.46,7118.0,93.6387,93.6549,93.5495,93.5739,7118.0
2019-10-30 12:00:00,115.44,115.51,115.37,115.37,8542.0,93.5576,93.6144,93.5009,93.5009,8542.0
2019-10-30 12:05:00,115.42,115.56,115.42,115.54,6705.0,93.5414,93.6549,93.5414,93.6387,6705.0
2019-10-30 12:10:00,115.52,115.7,115.52,115.61,10430.0,93.6225,93.7684,93.6225,93.6954,10430.0
2019-10-30 12:15:00,115.61,115.72,115.59,115.71,4992.0,93.6954,93.7846,93.6792,93.7765,4992.0
2019-10-30 12:20:00,115.71,115.85,115.7,115.85,7959.0,93.7765,93.8899,93.7684,93.8899,7959.0
2019-10-30 12:25:00,115.85,115.99,115.84,115.92,7419.0,93.8899,94.0034,93.8818,93.9467,7419.0
2019-10-30 12:30:00,115.94,116.1,115.93,116.01,10956.0,93.9629,94.0925,93.9548,94.0196,10956.0
2019-10-30 12:35:00,116.01,116.12,115.97,116.12,6525.0,94.0196,94.1087,93.9872,94.1087,6525.0
2019-10-30 12:40:00,116.14,116.18,116.07,116.14,10925.0,94.125,94.1574,94.0682,94.125,10925.0
2019-10-30 12:45:00,116.16,116.17,116.06,116.09,7383.0,94.1412,94.1493,94.0601,94.0844,7383.0
2019-10-30 12:50:00,116.11,116.19,116.1,116.12,6832.0,94.1006,94.1655,94.0925,94.1087,6832.0
2019-10-30 12:55:00,116.17,116.4,116.17,116.35,22673.0,94.1493,94.3357,94.1493,94.2951,22673.0
2019-10-30 13:00:00,116.36,116.36,116.22,116.24,9425.0,94.3033,94.3033,94.1898,94.206,9425.0
2019-10-30 13:05:00,116.27,116.33,116.21,116.21,15981.0,94.2303,94.2789,94.1817,94.1817,15981.0
2019-10-30 13:10:00,116.24,116.26,116.12,116.18,6782.0,94.206,94.2222,94.1087,94.1574,6782.0
2019-10-30 13:15:00,116.18,116.2,116.07,116.09,6881.0,94.1574,94.1736,94.0682,94.0844,6881.0
2019-10-30 13:20:00,116.09,116.11,116.03,116.09,4629.0,94.0844,94.1006,94.0358,94.0844,4629.0
2019-10-30 13:25:00,116.1,116.22,116.09,116.14,14086.0,94.0925,94.1898,94.0844,94.125,14086.0
2019-10-30 13:30:00,116.14,116.23,116.13,116.21,13454.0,94.125,94.1979,94.1168,94.1817,13454.0
2019-10-30 13:35:00,116.2,116.37,116.13,116.37,31724.0,94.1736,94.3114,94.1168,94.3114,31724.0
2019-10-30 13:40:00,116.38,116.38,116.3,116.35,14011.0,94.3195,94.3195,94.2546,94.2951,14011.0
2019-10-30 13:45:00,116.37,116.44,116.31,116.36,13656.0,94.3114,94.3681,94.2627,94.3033,13656.0
2019-10-30 13:50:00,116.35,116.38,116.28,116.35,6656.0,94.2951,94.3195,94.2384,94.2951,6656.0
2019-10-30 13:55:00,116.34,116.35,116.13,116.13,6513.0,94.287,94.2951,94.1168,94.1168,6513.0
2019-10-30 14:00:00,116.11,116.29,115.96,116.12,8392.0,94.1006,94.2465,93.9791,94.1087,8392.0
2019-10-30 14:05:00,116.13,116.16,116.04,116.09,7206.0,94.1168,94.1412,94.0439,94.0844,7206.0
2019-10-30 14:10:00,116.07,116.24,116.06,116.23,5961.0,94.0682,94.206,94.0601,94.1979,5961.0
2019-10-30 14:15:00,116.25,116.41,116.21,116.26,8718.0,94.2141,94.3438,94.1817,94.2222,8718.0
2019-10-30 14:20:00,116.25,116.31,116.23,116.27,7201.0,94.2141,94.2627,94.1979,94.2303,7201.0
2019-10-30 14:25:00,116.24,116.38,116.22,116.32,4250.0,94.206,94.3195,94.1898,94.2708,4250.0
2019-10-30 14:30:00,116.38,116.42,116.17,116.19,9826.0,94.3195,94.3519,94.1493,94.1655,9826.0
2019-10-30 14:35:00,116.19,116.37,116.19,116.33,9253.0,94.1655,94.3114,94.1655,94.2789,9253.0
2019-10-30 14:40:00,116.34,116.5,116.29,116.48,13511.0,94.287,94.4167,94.2465,94.4005,13511.0
2019-10-30 14:45:00,116.53,116.6,116.45,116.6,5819.0,94.441,94.4978,94.3762,94.4978,5819.0
2019-10-30 14:50:00,116.6,116.96,116.6,116.84,28345.0,94.4978,94.7895,94.4978,94.6923,28345.0
2019-10-30 14:55:00,116.89,116.98,116.77,116.77,14065.0,94.7328,94.8057,94.6355,94.6355,14065.0
2019-10-30 15:00:00,116.79,116.82,116.71,116.76,15039.0,94.6517,94.6761,94.5869,94.6274,15039.0
2019-10-30 15:05:00,116.76,116.84,116.75,116.8,12573.0,94.6274,94.6923,94.6193,94.6598,12573.0
2019-10-30 15:10:00,116.78,116.94,116.78,116.8,14293.0,94.6436,94.7733,94.6436,94.6598,14293.0
2019-10-30 15:15:00,116.8,116.82,116.68,116.76,13178.0,94.6598,94.6761,94.5626,94.6274,13178.0
2019-10-30 15:20:00,116.77,117.0,116.76,116.93,16004.0,94.6355,94.8219,94.6274,94.7652,16004.0
2019-10-30 15:25:00,116.93,116.95,116.8,116.91,12579.0,94.7652,94.7814,94.6598,94.749,12579.0
2019-10-30 15:30:00,116.89,116.96,116.79,116.8,33248.0,94.7328,94.7895,94.6517,94.6598,33248.0
2019-10-30 15:35:00,116.8,116.93,116.8,116.92,29249.0,94.6598,94.7652,94.6598,94.7571,29249.0
2019-10-30 15:40:00,116.92,116.92,116.59,116.66,49660.0,94.7571,94.7571,94.4897,94.5464,49660.0
2019-10-30 15:45:00,116.67,116.69,116.56,116.62,31636.0,94.5545,94.5707,94.4653,94.514,31636.0
2019-10-30 15:50:00,116.64,116.87,116.63,116.8,65257.0,94.5302,94.7166,94.5221,94.6598,65257.0
2019-10-30 15:55:00,116.8,116.96,116.72,116.89,140868.0,94.6598,94.7895,94.595,94.7328,140868.0
2019-10-31 09:30:00,116.04,116.04,115.23,115.38,44641.0,94.0439,94.0439,93.3874,93.509,44641.0
2019-10-31 09:35:00,115.35,115.59,115.2,115.35,28440.0,93.4847,93.6792,93.3631,93.4847,28440.0
2019-10-31 09:40:00,115.38,115.7,115.38,115.64,19648.0,93.509,93.7684,93.509,93.7197,19648.0
2019-10-31 09:45:00,115.69,116.0,115.69,115.91,13776.0,93.7603,94.0115,93.7603,93.9386,13776.0
2019-10-31 09:50:00,115.91,115.92,115.75,115.85,19207.0,93.9386,93.9467,93.8089,93.8899,19207.0
2019-10-31 09:55:00,115.89,115.89,115.66,115.69,8293.0,93.9223,93.9223,93.7359,93.7603,8293.0
2019-10-31 10:00:00,115.74,115.74,115.13,115.13,30902.0,93.8008,93.8008,93.3064,93.3064,30902.0
2019-10-31 10:05:00,115.19,115.25,115.08,115.14,31979.0,93.355,93.4037,93.2659,93.3145,31979.0
2019-10-31 10:10:00,115.17,115.18,114.87,114.87,22517.0,93.3388,93.3469,93.0957,93.0957,22517.0
2019-10-31 10:15:00,114.87,115.0,114.81,114.83,18155.0,93.0957,93.201,93.0471,93.0633,18155.0
2019-10-31 10:20:00,114.83,114.86,114.56,114.69,23532.0,93.0633,93.0876,92.8445,92.9498,23532.0
2019-10-31 10:25:00,114.79,115.02,114.77,115.0,14008.0,93.0309,93.2173,93.0146,93.201,14008.0
2019-10-31 10:30:00,115.02,115.02,114.73,114.73,15602.0,93.2173,93.2173,92.9822,92.9822,15602.0
2019-10-31 10:35:00,114.73,114.85,114.68,114.84,11487.0,92.9822,93.0795,92.9417,93.0714,11487.0
2019-10-31 10:40:00,114.81,114.95,114.79,114.92,12020.0,93.0471,93.1605,93.0309,93.1362,12020.0
2019-10-31 10:45:00,114.91,115.01,114.86,114.99,13826.0,93.1281,93.2092,93.0876,93.1929,13826.0
2019-10-31 10:50:00,114.98,114.99,114.87,114.96,9469.0,93.1848,93.1929,93.0957,93.1686,9469.0
2019-10-31 10:55:00,114.93,115.0,114.88,114.99,16044.0,93.1443,93.201,93.1038,93.1929,16044.0
2019-10-31 11:00:00,115.0,115.02,114.94,114.97,11555.0,93.201,93.2173,93.1524,93.1767,11555.0
2019-10-31 11:05:00,114.91,114.96,114.81,114.84,14367.0,93.1281,93.1686,93.0471,93.0714,14367.0
2019-10-31 11:10:00,114.83,114.84,114.59,114.59,16942.0,93.0633,93.0714,92.8688,92.8688,16942.0
2019-10-31 11:15:00,114.61,114.69,114.51,114.66,31777.0,92.885,92.9498,92.8039,92.9255,31777.0
2019-10-31 11:20:00,114.59,114.77,114.59,114.76,16930.0,92.8688,93.0146,92.8688,93.0065,16930.0
2019-10-31 11:25:00,114.76,114.81,114.67,114.74,24148.0,93.0065,93.0471,92.9336,92.9903,24148.0
2019-10-31 11:30:00,114.74,114.85,114.62,114.64,15863.0,92.9903,93.0795,92.8931,92.9093,15863.0
2019-10-31 11:35:00,114.64,114.73,114.59,114.73,18265.0,92.9093,92.9822,92.8688,92.9822,18265.0
2019-10-31 11:40:00,114.74,115.0,114.73,114.83,8430.0,92.9903,93.201,92.9822,93.0633,8430.0
2019-10-31 11:45:00,114.83,114.95,114.8,114.95,8943.0,93.0633,93.1605,93.039,93.1605,8943.0
2019-10-31 11:50:00,114.96,115.14,114.95,115.09,15855.0,93.1686,93.3145,93.1605,93.274,15855.0
2019-10-31 11:55:00,115.11,115.21,115.08,115.15,7726.0,93.2902,93.3712,93.2659,93.3226,7726.0
2019-10-31 12:00:00,115.16,115.33,115.16,115.26,25806.0,93.3307,93.4685,93.3307,93.4118,25806.0
2019-10-31 12:05:00,115.26,115.29,115.18,115.21,16837.0,93.4118,93.4361,93.3469,93.3712,16837.0
2019-10-31 12:10:00,115.2,115.33,115.15,115.3,16878.0,93.3631,93.4685,93.3226,93.4442,16878.0
2019-10-31 12:15:00,115.29,115.32,115.22,115.26,26212.0,93.4361,93.4604,93.3793,93.4118,26212.0
2019-10-31 12:20:00,115.26,115.29,115.17,115.19,18672.0,93.4118,93.4361,93.3388,93.355,18672.0
2019-10-31 12:25:00,115.2,115.34,115.2,115.3,9828.0,93.3631,93.4766,93.3631,93.4442,9828.0
2019-10-31 12:30:00,115.32,115.34,115.2,115.2,8474.0,93.4604,93.4766,93.3631,93.3631,8474.0
2019-10-31 12:35:00,115.21,115.24,115.13,115.22,10364.0,93.3712,93.3956,93.3064,93.3793,10364.0
2019-10-31 12:40:00,115.21,115.34,115.19,115.34,11345.0,93.3712,93.4766,93.355,93.4766,11345.0
2019-10-31 12:45:00,115.3,115.3,115.21,115.27,17638.0,93.4442,93.4442,93.3712,93.4199,17638.0
2019-10-31 12:50:00,115.27,115.38,115.26,115.33,15944.0,93.4199,93.509,93.4118,93.4685,15944.0
2019-10-31 12:55:00,115.32,115.38,115.31,115.33,10395.0,93.4604,93.509,93.4523,93.4685,10395.0
2019-10-31 13:00:00,115.32,115.4,115.24,115.35,15910.0,93.4604,93.5252,93.3956,93.4847,15910.0
2019-10-31 13:05:00,115.39,115.39,115.35,115.38,7621.0,93.5171,93.5171,93.4847,93.509,7621.0
2019-10-31 13:10:00,115.38,115.44,115.27,115.38,15439.0,93.509,93.5576,93.4199,93.509,15439.0
2019-10-31 13:15:00,115.4,115.44,115.33,115.41,6729.0,93.5252,93.5576,93.4685,93.5333,6729.0
2019-10-31 13:20:00,115.43,115.45,115.4,115.43,9922.0,93.5495,93.5657,93.5252,93.5495,9922.0
2019-10-31 13:25:00,115.44,115.5,115.41,115.5,16075.0,93.5576,93.6063,93.5333,93.6063,16075.0
2019-10-31 13:30:00,115.49,115.54,115.46,115.54,11281.0,93.5982,93.6387,93.5739,93.6387,11281.0
2019-10-31 13:35:00,115.53,115.58,115.42,115.44,9584.0,93.6306,93.6711,93.5414,93.5576,9584.0
2019-10-31 13:40:00,115.45,115.45,115.33,115.33,12043.0,93.5657,93.5657,93.4685,93.4685,12043.0
2019-10-31 13:45:00,115.32,115.32,115.12,115.15,12743.0,93.4604,93.4604,93.2983,93.3226,12743.0
2019-10-31 13:50:00,115.15,115.19,115.14,115.16,6837.0,93.3226,93.355,93.3145,93.3307,6837.0
2019-10-31 13:55:00,115.17,115.26,115.17,115.22,8144.0,93.3388,93.4118,93.3388,93.3793,8144.0
2019-10-31 14:00:00,115.21,115.22,115.07,115.15,28907.0,93.3712,93.3793,93.2578,93.3226,28907.0
2019-10-31 14:05:00,115.15,115.39,115.15,115.37,20635.0,93.3226,93.5171,93.3226,93.5009,20635.0
2019-10-31 14:10:00,115.37,115.4,115.31,115.37,7066.0,93.5009,93.5252,93.4523,93.5009,7066.0
2019-10-31 14:15:00,115.36,115.36,115.22,115.28,10565.0,93.4928,93.4928,93.3793,93.428,10565.0
2019-10-31 14:20:00,115.24,115.24,115.13,115.2,17944.0,93.3956,93.3956,93.3064,93.3631,17944.0
2019-10-31 14:25:00,115.2,115.3,115.19,115.24,11569.0,93.3631,93.4442,93.355,93.3956,11569.0
2019-10-31 14:30:00,115.24,115.32,115.23,115.24,11649.0,93.3956,93.4604,93.3874,93.3956,11649.0
2019-10-31 14:35:00,115.23,115.24,115.13,115.15,19896.0,93.3874,93.3956,93.3064,93.3226,19896.0
2019-10-31 14:40:00,115.15,115.16,114.97,115.03,38980.0,93.3226,93.3307,93.1767,93.2254,38980.0
2019-10-31 14:45:00,115.03,115.04,114.84,114.97,14987.0,93.2254,93.2335,93.0714,93.1767,14987.0
2019-10-31 14:50:00,114.98,114.98,114.89,114.95,9620.0,93.1848,93.1848,93.1119,93.1605,9620.0
2019-10-31 14:55:00,114.94,114.98,114.87,114.89,8473.0,93.1524,93.1848,93.0957,93.1119,8473.0
2019-10-31 15:00:00,114.89,114.92,114.82,114.92,12220.0,93.1119,93.1362,93.0552,93.1362,12220.0
2019-10-31 15:05:00,114.91,114.95,114.84,114.84,12782.0,93.1281,93.1605,93.0714,93.0714,12782.0
2019-10-31 15:10:00,114.84,115.03,114.84,115.03,11707.0,93.0714,93.2254,93.0714,93.2254,11707.0
2019-10-31 15:15:00,115.05,115.18,115.04,115.16,18008.0,93.2416,93.3469,93.2335,93.3307,18008.0
2019-10-31 15:20:00,115.14,115.14,114.94,114.95,37601.0,93.3145,93.3145,93.1524,93.1605,37601.0
2019-10-31 15:25:00,114.94,114.96,114.88,114.9,12010.0,93.1524,93.1686,93.1038,93.12,12010.0
2019-10-31 15:30:00,114.9,115.27,114.9,115.22,20566.0,93.12,93.4199,93.12,93.3793,20566.0
2019-10-31 15:35:00,115.23,115.24,115.05,115.06,22485.0,93.3874,93.3956,93.2416,93.2497,22485.0
2019-10-31 15:40:00,115.07,115.15,115.03,115.04,22838.0,93.2578,93.3226,93.2254,93.2335,22838.0
2019-10-31 15:45:00,115.02,115.1,114.99,115.02,40372.0,93.2173,93.2821,93.1929,93.2173,40372.0
2019-10-31 15:50:00,114.99,115.01,114.83,114.93,80091.0,93.1929,93.2092,93.0633,93.1443,80091.0
2019-10-31 15:55:00,114.94,115.22,114.91,115.17,153469.0,93.1524,93.3793,93.1281,93.3388,153469.0
2019-11-01 09:30:00,116.46,116.74,116.11,116.54,73866.0,94.3843,94.6112,94.1006,94.4491,73866.0
2019-11-01 09:35:00,116.53,116.57,116.3,116.5,18481.0,94.441,94.4734,94.2546,94.4167,18481.0
2019-11-01 09:40:00,116.44,116.54,116.35,116.4,29200.0,94.3681,94.4491,94.2951,94.3357,29200.0
2019-11-01 09:45:00,116.45,116.51,116.36,116.5,28899.0,94.3762,94.4248,94.3033,94.4167,28899.0
2019-11-01 09:50:00,116.5,116.53,116.4,116.4,12517.0,94.4167,94.441,94.3357,94.3357,12517.0
2019-11-01 09:55:00,116.49,116.7,116.43,116.67,13202.0,94.4086,94.5788,94.36,94.5545,13202.0
2019-11-01 10:00:00,116.62,117.04,116.52,116.92,40858.0,94.514,94.8544,94.4329,94.7571,40858.0
2019-11-01 10:05:00,116.94,117.03,116.85,116.97,14593.0,94.7733,94.8462,94.7004,94.7976,14593.0
2019-11-01 10:10:00,117.0,117.07,116.89,117.06,11715.0,94.8219,94.8787,94.7328,94.8706,11715.0
2019-11-01 10:15:00,117.06,117.2,117.05,117.11,18291.0,94.8706,94.984,94.8625,94.9111,18291.0
2019-11-01 10:20:00,117.18,117.25,117.09,117.17,14026.0,94.9678,95.0245,94.8949,94.9597,14026.0
2019-11-01 10:25:00,117.17,117.17,117.02,117.11,29149.0,94.9597,94.9597,94.8381,94.9111,29149.0
2019-11-01 10:30:00,117.13,117.36,117.13,117.36,13955.0,94.9273,95.1137,94.9273,95.1137,13955.0
2019-11-01 10:35:00,117.35,117.41,117.26,117.28,16399.0,95.1056,95.1542,95.0326,95.0489,16399.0
2019-11-01 10:40:00,117.28,117.46,117.27,117.42,10380.0,95.0489,95.1947,95.0408,95.1623,10380.0
2019-11-01 10:45:00,117.41,117.42,117.24,117.28,11736.0,95.1542,95.1623,95.0164,95.0489,11736.0
2019-11-01 10:50:00,117.27,117.33,117.16,117.25,22587.0,95.0408,95.0894,94.9516,95.0245,22587.0
2019-11-01 10:55:00,117.26,117.28,117.12,117.25,17075.0,95.0326,95.0489,94.9192,95.0245,17075.0
2019-11-01 11:00:00,117.27,117.49,117.27,117.32,37771.0,95.0408,95.2191,95.0408,95.0813,37771.0
2019-11-01 11:05:00,117.29,117.57,117.29,117.57,22396.0,95.057,95.2839,95.057,95.2839,22396.0
2019-11-01 11:10:00,117.6,117.75,117.6,117.7,18535.0,95.3082,95.4298,95.3082,95.3892,18535.0
2019-11-01 11:15:00,117.71,117.74,117.63,117.7,11948.0,95.3973,95.4217,95.3325,95.3892,11948.0
2019-11-01 11:20:00,117.7,117.91,117.68,117.9,49666.0,95.3892,95.5594,95.373,95.5513,49666.0
2019-11-01 11:25:00,117.91,118.05,117.9,118.03,44414.0,95.5594,95.6729,95.5513,95.6567,44414.0
2019-11-01 11:30:00,118.04,118.1,117.9,117.98,38338.0,95.6648,95.7134,95.5513,95.6162,38338.0
2019-11-01 11:35:00,117.98,118.19,117.96,118.17,39660.0,95.6162,95.7864,95.6,95.7702,39660.0
2019-11-01 11:40:00,118.18,118.32,118.18,118.24,45224.0,95.7783,95.8917,95.7783,95.8269,45224.0
2019-11-01 11:45:00,118.23,118.37,118.16,118.31,29010.0,95.8188,95.9322,95.762,95.8836,29010.0
2019-11-01 11:50:00,118.31,118.38,118.26,118.32,19444.0,95.8836,95.9403,95.8431,95.8917,19444.0
2019-11-01 11:55:00,118.34,118.37,118.2,118.26,26195.0,95.9079,95.9322,95.7945,95.8431,26195.0
2019-11-01 12:00:00,118.27,118.36,118.25,118.26,19745.0,95.8512,95.9241,95.835,95.8431,19745.0
2019-11-01 12:05:00,118.26,118.36,118.11,118.36,15915.0,95.8431,95.9241,95.7215,95.9241,15915.0
2019-11-01 12:10:00,118.36,118.45,118.3,118.3,31888.0,95.9241,95.9971,95.8755,95.8755,31888.0
2019-11-01 12:15:00,118.29,118.41,118.29,118.32,19576.0,95.8674,95.9647,95.8674,95.8917,19576.0
2019-11-01 12:20:00,118.31,118.39,118.3,118.36,16976.0,95.8836,95.9485,95.8755,95.9241,16976.0
2019-11-01 12:25:00,118.37,118.44,118.35,118.44,16406.0,95.9322,95.989,95.916,95.989,16406.0
2019-11-01 12:30:00,118.45,118.73,118.43,118.71,59672.0,95.9971,96.224,95.9809,96.2078,59672.0
2019-11-01 12:35:00,118.7,118.83,118.66,118.81,39622.0,96.1997,96.305,96.1673,96.2888,39622.0
2019-11-01 12:40:00,118.8,118.83,118.64,118.64,25053.0,96.2807,96.305,96.1511,96.1511,25053.0
2019-11-01 12:45:00,118.6,118.65,118.42,118.43,23618.0,96.1186,96.1592,95.9728,95.9809,23618.0
2019-11-01 12:50:00,118.4,118.46,118.35,118.46,11104.0,95.9566,96.0052,95.916,96.0052,11104.0
2019-11-01 12:55:00,118.45,118.46,118.24,118.26,13333.0,95.9971,96.0052,95.8269,95.8431,13333.0
2019-11-01 13:00:00,118.26,118.67,118.25,118.67,17221.0,95.8431,96.1754,95.835,96.1754,17221.0
2019-11-01 13:05:00,118.67,118.69,118.6,118.66,15808.0,96.1754,96.1916,96.1186,96.1673,15808.0
2019-11-01 13:10:00,118.67,118.72,118.56,118.69,12966.0,96.1754,96.2159,96.0862,96.1916,12966.0
2019-11-01 13:15:00,118.69,118.74,118.6,118.7,28421.0,96.1916,96.2321,96.1186,96.1997,28421.0
2019-11-01 13:20:00,118.69,118.76,118.57,118.6,22256.0,96.1916,96.2483,96.0943,96.1186,22256.0
2019-11-01 13:25:00,118.61,118.73,118.57,118.73,14056.0,96.1267,96.224,96.0943,96.224,14056.0
2019-11-01 13:30:00,118.74,118.79,118.72,118.75,31330.0,96.2321,96.2726,96.2159,96.2402,31330.0
2019-11-01 13:35:00,118.76,118.88,118.74,118.88,38382.0,96.2483,96.3456,96.2321,96.3456,38382.0
2019-11-01 13:40:00,118.88,118.88,118.73,118.82,29442.0,96.3456,96.3456,96.224,96.2969,29442.0
2019-11-01 13:45:00,118.82,119.0,118.82,118.85,28463.0,96.2969,96.4428,96.2969,96.3213,28463.0
2019-11-01 13:50:00,118.86,118.9,118.78,118.78,26201.0,96.3294,96.3618,96.2645,96.2645,26201.0
2019-11-01 13:55:00,118.77,118.78,118.64,118.7,16067.0,96.2564,96.2645,96.1511,96.1997,16067.0
2019-11-01 14:00:00,118.69,118.7,118.63,118.65,15368.0,96.1916,96.1997,96.143,96.1592,15368.0
2019-11-01 14:05:00,118.65,118.68,118.61,118.67,8210.0,96.1592,96.1835,96.1267,96.1754,8210.0
2019-11-01 14:10:00,118.68,118.71,118.65,118.71,13634.0,96.1835,96.2078,96.1592,96.2078,13634.0
2019-11-01 14:15:00,118.69,118.72,118.59,118.63,14316.0,96.1916,96.2159,96.1105,96.143,14316.0
2019-11-01 14:20:00,118.65,118.69,118.59,118.6,13650.0,96.1592,96.1916,96.1105,96.1186,13650.0
2019-11-01 14:25:00,118.59,118.68,118.58,118.66,22627.0,96.1105,96.1835,96.1024,96.1673,22627.0
2019-11-01 14:30:00,118.66,118.86,118.65,118.83,41262.0,96.1673,96.3294,96.1592,96.305,41262.0
2019-11-01 14:35:00,118.83,118.83,118.65,118.66,17000.0,96.305,96.305,96.1592,96.1673,17000.0
2019-11-01 14:40:00,118.66,118.69,118.6,118.66,13003.0,96.1673,96.1916,96.1186,96.1673,13003.0
2019-11-01 14:45:00,118.65,118.65,118.54,118.55,16729.0,96.1592,96.1592,96.07,96.0781,16729.0
2019-11-01 14:50:00,118.55,118.57,118.53,118.57,12700.0,96.0781,96.0943,96.0619,96.0943,12700.0
2019-11-01 14:55:00,118.57,118.7,118.55,118.69,25983.0,96.0943,96.1997,96.0781,96.1916,25983.0
2019-11-01 15:00:00,118.67,118.87,118.67,118.87,26074.0,96.1754,96.3375,96.1754,96.3375,26074.0
2019-11-01 15:05:00,118.88,118.95,118.86,118.95,25205.0,96.3456,96.4023,96.3294,96.4023,25205.0
2019-11-01 15:10:00,118.94,119.13,118.94,119.12,52638.0,96.3942,96.5482,96.3942,96.5401,52638.0
2019-11-01 15:15:00,119.13,119.17,119.09,119.1,35165.0,96.5482,96.5806,96.5158,96.5239,35165.0
2019-11-01 15:20:00,119.1,119.1,118.88,118.89,37630.0,96.5239,96.5239,96.3456,96.3537,37630.0
2019-11-01 15:25:00,118.89,118.96,118.8,118.94,20816.0,96.3537,96.4104,96.2807,96.3942,20816.0
2019-11-01 15:30:00,118.94,119.04,118.91,119.03,32305.0,96.3942,96.4752,96.3699,96.4671,32305.0
2019-11-01 15:35:00,119.02,119.09,119.01,119.06,53987.0,96.459,96.5158,96.4509,96.4914,53987.0
2019-11-01 15:40:00,119.06,119.3,119.03,119.24,73961.0,96.4914,96.686,96.4671,96.6373,73961.0
2019-11-01 15:45:00,119.24,119.25,119.08,119.1,82188.0,96.6373,96.6454,96.5077,96.5239,82188.0
2019-11-01 15:50:00,119.11,119.4,119.1,119.38,122628.0,96.532,96.767,96.5239,96.7508,122628.0
2019-11-01 15:55:00,119.38,119.58,119.3,119.54,329956.0,96.7508,96.9129,96.686,96.8805,329956.0
2019-11-04 09:30:00,120.0,120.75,120.0,120.12,71047.0,97.2533,97.8611,97.2533,97.3505,71047.0
2019-11-04 09:35:00,120.07,120.48,120.01,120.18,17572.0,97.31,97.6423,97.2614,97.3991,17572.0
2019-11-04 09:40:00,120.14,120.85,120.14,120.79,29681.0,97.3667,97.9421,97.3667,97.8935,29681.0
2019-11-04 09:45:00,120.81,120.85,120.52,120.82,22592.0,97.9097,97.9421,97.6747,97.9178,22592.0
2019-11-04 09:50:00,120.79,120.88,120.21,120.23,28357.0,97.8935,97.9665,97.4235,97.4397,28357.0
2019-11-04 09:55:00,120.23,120.45,120.22,120.45,21672.0,97.4397,97.618,97.4316,97.618,21672.0
2019-11-04 10:00:00,120.5,120.69,120.4,120.41,19527.0,97.6585,97.8125,97.5774,97.5855,19527.0
2019-11-04 10:05:00,120.41,120.66,120.4,120.55,15578.0,97.5855,97.7882,97.5774,97.699,15578.0
2019-11-04 10:10:00,120.55,120.69,120.48,120.68,19509.0,97.699,97.8125,97.6423,97.8044,19509.0
2019-11-04 10:15:00,120.69,120.74,120.56,120.7,32726.0,97.8125,97.853,97.7071,97.8206,32726.0
2019-11-04 10:20:00,120.67,120.81,120.64,120.73,15924.0,97.7963,97.9097,97.7719,97.8449,15924.0
2019-11-04 10:25:00,120.74,121.14,120.74,121.12,47350.0,97.853,98.1772,97.853,98.161,47350.0
2019-11-04 10:30:00,121.12,121.3,121.07,121.14,26606.0,98.161,98.3068,98.1204,98.1772,26606.0
2019-11-04 10:35:00,121.12,121.21,121.02,121.08,19691.0,98.161,98.2339,98.0799,98.1285,19691.0
2019-11-04 10:40:00,121.08,121.27,121.07,121.24,20041.0,98.1285,98.2825,98.1204,98.2582,20041.0
2019-11-04 10:45:00,121.24,121.37,121.16,121.37,35885.0,98.2582,98.3636,98.1934,98.3636,35885.0
2019-11-04 10:50:00,121.38,121.38,121.1,121.1,28861.0,98.3717,98.3717,98.1448,98.1448,28861.0
2019-11-04 10:55:00,121.1,121.15,121.01,121.13,12040.0,98.1448,98.1853,98.0718,98.1691,12040.0
2019-11-04 11:00:00,121.15,121.3,121.07,121.23,30629.0,98.1853,98.3068,98.1204,98.2501,30629.0
2019-11-04 11:05:00,121.22,121.33,121.17,121.21,12489.0,98.242,98.3312,98.2015,98.2339,12489.0
2019-11-04 11:10:00,121.19,121.2,121.14,121.14,9301.0,98.2177,98.2258,98.1772,98.1772,9301.0
2019-11-04 11:15:00,121.11,121.26,121.09,121.25,27528.0,98.1529,98.2744,98.1366,98.2663,27528.0
2019-11-04 11:20:00,121.26,121.39,121.14,121.38,27159.0,98.2744,98.3798,98.1772,98.3717,27159.0
2019-11-04 11:25:00,121.38,122.0,121.37,121.97,122168.0,98.3717,98.8742,98.3636,98.8498,122168.0
2019-11-04 11:30:00,121.96,121.99,121.73,121.8,26866.0,98.8417,98.866,98.6553,98.7121,26866.0
2019-11-04 11:35:00,121.78,121.82,121.74,121.75,9561.0,98.6959,98.7283,98.6634,98.6715,9561.0
2019-11-04 11:40:00,121.77,121.79,121.58,121.69,16526.0,98.6878,98.704,98.5338,98.6229,16526.0
2019-11-04 11:45:00,121.68,121.73,121.59,121.67,13866.0,98.6148,98.6553,98.5419,98.6067,13866.0
2019-11-04 11:50:00,121.67,122.01,121.65,121.82,133981.0,98.6067,98.8823,98.5905,98.7283,133981.0
2019-11-04 11:55:00,121.85,121.85,121.6,121.6,13729.0,98.7526,98.7526,98.55,98.55,13729.0
2019-11-04 12:00:00,121.58,121.61,121.44,121.53,23138.0,98.5338,98.5581,98.4203,98.4932,23138.0
2019-11-04 12:05:00,121.55,121.67,121.55,121.67,12225.0,98.5095,98.6067,98.5095,98.6067,12225.0
2019-11-04 12:10:00,121.68,121.72,121.64,121.69,9492.0,98.6148,98.6472,98.5824,98.6229,9492.0
2019-11-04 12:15:00,121.68,121.71,121.54,121.65,22335.0,98.6148,98.6391,98.5013,98.5905,22335.0
2019-11-04 12:20:00,121.65,121.8,121.62,121.68,15797.0,98.5905,98.7121,98.5662,98.6148,15797.0
2019-11-04 12:25:00,121.71,121.76,121.66,121.73,9771.0,98.6391,98.6796,98.5986,98.6553,9771.0
2019-11-04 12:30:00,121.74,121.75,121.54,121.63,16760.0,98.6634,98.6715,98.5013,98.5743,16760.0
2019-11-04 12:35:00,121.65,121.67,121.55,121.61,10333.0,98.5905,98.6067,98.5095,98.5581,10333.0
2019-11-04 12:40:00,121.62,121.72,121.54,121.7,15688.0,98.5662,98.6472,98.5013,98.631,15688.0
2019-11-04 12:45:00,121.72,121.77,121.65,121.68,25284.0,98.6472,98.6878,98.5905,98.6148,25284.0
2019-11-04 12:50:00,121.68,121.8,121.66,121.77,18148.0,98.6148,98.7121,98.5986,98.6878,18148.0
2019-11-04 12:55:00,121.79,121.97,121.79,121.96,11828.0,98.704,98.8498,98.704,98.8417,11828.0
2019-11-04 13:00:00,121.94,121.98,121.77,121.94,26066.0,98.8255,98.8579,98.6878,98.8255,26066.0
2019-11-04 13:05:00,121.93,122.06,121.89,121.97,31889.0,98.8174,98.9228,98.785,98.8498,31889.0
2019-11-04 13:10:00,121.94,121.99,121.83,121.93,27620.0,98.8255,98.866,98.7364,98.8174,27620.0
2019-11-04 13:15:00,121.93,122.07,121.92,122.01,17574.0,98.8174,98.9309,98.8093,98.8823,17574.0
2019-11-04 13:20:00,122.02,122.09,121.99,122.06,12631.0,98.8904,98.9471,98.866,98.9228,12631.0
2019-11-04 13:25:00,122.05,122.18,122.0,122.17,37869.0,98.9147,99.02,98.8742,99.0119,37869.0
2019-11-04 13:30:00,122.17,122.32,122.17,122.32,46668.0,99.0119,99.1335,99.0119,99.1335,46668.0
2019-11-04 13:35:00,122.33,122.35,122.08,122.2,51105.0,99.1416,99.1578,98.939,99.0362,51105.0
2019-11-04 13:40:00,122.19,122.36,122.17,122.33,31314.0,99.0281,99.1659,99.0119,99.1416,31314.0
2019-11-04 13:45:00,122.33,122.4,122.31,122.35,26768.0,99.1416,99.1983,99.1254,99.1578,26768.0
2019-11-04 13:50:00,122.35,122.38,122.33,122.36,19964.0,99.1578,99.1821,99.1416,99.1659,19964.0
2019-11-04 13:55:00,122.36,122.36,122.18,122.3,24868.0,99.1659,99.1659,99.02,99.1173,24868.0
2019-11-04 14:00:00,122.3,122.42,122.13,122.32,46075.0,99.1173,99.2145,98.9795,99.1335,46075.0
2019-11-04 14:05:00,122.33,122.55,122.32,122.46,41021.0,99.1416,99.3199,99.1335,99.247,41021.0
2019-11-04 14:10:00,122.46,122.51,122.42,122.49,20968.0,99.247,99.2875,99.2145,99.2713,20968.0
2019-11-04 14:15:00,122.49,122.54,122.36,122.37,26345.0,99.2713,99.3118,99.1659,99.174,26345.0
2019-11-04 14:20:00,122.38,122.53,122.38,122.53,16847.0,99.1821,99.3037,99.1821,99.3037,16847.0
2019-11-04 14:25:00,122.53,122.58,122.5,122.54,27617.0,99.3037,99.3442,99.2794,99.3118,27617.0
2019-11-04 14:30:00,122.54,122.59,122.47,122.54,31987.0,99.3118,99.3523,99.2551,99.3118,31987.0
2019-11-04 14:35:00,122.54,122.59,122.48,122.49,21071.0,99.3118,99.3523,99.2632,99.2713,21071.0
2019-11-04 14:40:00,122.49,122.57,122.47,122.56,22208.0,99.2713,99.3361,99.2551,99.328,22208.0
2019-11-04 14:45:00,122.55,122.58,122.5,122.56,51914.0,99.3199,99.3442,99.2794,99.328,51914.0
2019-11-04 14:50:00,122.55,122.59,122.36,122.36,70159.0,99.3199,99.3523,99.1659,99.1659,70159.0
2019-11-04 14:55:00,122.39,122.39,122.27,122.35,28021.0,99.1902,99.1902,99.093,99.1578,28021.0
2019-11-04 15:00:00,122.35,122.39,122.26,122.32,47614.0,99.1578,99.1902,99.0849,99.1335,47614.0
2019-11-04 15:05:00,122.33,122.44,122.27,122.42,35235.0,99.1416,99.2307,99.093,99.2145,35235.0
2019-11-04 15:10:00,122.41,122.42,122.31,122.35,28161.0,99.2064,99.2145,99.1254,99.1578,28161.0
2019-11-04 15:15:00,122.35,122.42,122.3,122.41,43993.0,99.1578,99.2145,99.1173,99.2064,43993.0
2019-11-04 15:20:00,122.41,122.55,122.4,122.42,46602.0,99.2064,99.3199,99.1983,99.2145,46602.0
2019-11-04 15:25:00,122.41,122.47,122.2,122.27,42307.0,99.2064,99.2551,99.0362,99.093,42307.0
2019-11-04 15:30:00,122.26,122.5,122.23,122.49,62802.0,99.0849,99.2794,99.0606,99.2713,62802.0
2019-11-04 15:35:00,122.49,122.57,122.42,122.57,61803.0,99.2713,99.3361,99.2145,99.3361,61803.0
2019-11-04 15:40:00,122.58,122.68,122.58,122.66,79083.0,99.3442,99.4253,99.3442,99.409,79083.0
2019-11-04 15:45:00,122.66,122.76,122.63,122.75,97975.0,99.409,99.4901,99.3847,99.482,97975.0
2019-11-04 15:50:00,122.75,122.94,122.74,122.82,119442.0,99.482,99.636,99.4739,99.5387,119442.0
2019-11-04 15:55:00,122.82,123.1,122.74,123.01,264421.0,99.5387,99.7656,99.4739,99.6927,264421.0
2019-11-05 09:30:00,123.32,123.78,122.81,122.81,70123.0,99.9439,100.3167,99.5306,99.5306,70123.0
2019-11-05 09:35:00,122.78,122.86,122.05,122.05,23268.0,99.5063,99.5711,98.9147,98.9147,23268.0
2019-11-05 09:40:00,122.09,122.39,122.07,122.3,34189.0,98.9471,99.1902,98.9309,99.1173,34189.0
2019-11-05 09:45:00,122.31,123.06,122.27,122.93,30869.0,99.1254,99.7332,99.093,99.6279,30869.0
2019-11-05 09:50:00,122.92,123.05,122.7,122.85,37084.0,99.6198,99.7251,99.4415,99.563,37084.0
2019-11-05 09:55:00,122.84,122.99,122.65,122.65,20286.0,99.5549,99.6765,99.4009,99.4009,20286.0
2019-11-05 10:00:00,122.75,123.22,122.67,123.04,40861.0,99.482,99.8629,99.4172,99.717,40861.0
2019-11-05 10:05:00,123.03,123.05,122.68,122.76,33601.0,99.7089,99.7251,99.4253,99.4901,33601.0
2019-11-05 10:10:00,122.72,122.79,122.51,122.72,31017.0,99.4577,99.5144,99.2875,99.4577,31017.0
2019-11-05 10:15:00,122.79,122.96,122.66,122.95,7621.0,99.5144,99.6522,99.409,99.6441,7621.0
2019-11-05 10:20:00,122.99,123.15,122.96,123.08,18064.0,99.6765,99.8062,99.6522,99.7494,18064.0
2019-11-05 10:25:00,123.05,123.23,123.0,123.16,18926.0,99.7251,99.871,99.6846,99.8143,18926.0
2019-11-05 10:30:00,123.2,123.2,123.07,123.14,11612.0,99.8467,99.8467,99.7413,99.7981,11612.0
2019-11-05 10:35:00,123.15,123.2,122.94,122.96,14505.0,99.8062,99.8467,99.636,99.6522,14505.0
2019-11-05 10:40:00,122.95,123.02,122.92,122.96,11409.0,99.6441,99.7008,99.6198,99.6522,11409.0
2019-11-05 10:45:00,122.97,123.01,122.72,122.84,30639.0,99.6603,99.6927,99.4577,99.5549,30639.0
2019-11-05 10:50:00,122.85,123.0,122.84,122.98,20278.0,99.563,99.6846,99.5549,99.6684,20278.0
2019-11-05 10:55:00,122.99,123.0,122.83,122.94,31116.0,99.6765,99.6846,99.5468,99.636,31116.0
2019-11-05 11:00:00,122.97,123.04,122.74,122.82,17654.0,99.6603,99.717,99.4739,99.5387,17654.0
2019-11-05 11:05:00,122.8,122.8,122.54,122.55,35523.0,99.5225,99.5225,99.3118,99.3199,35523.0
2019-11-05 11:10:00,122.59,122.64,122.57,122.63,7553.0,99.3523,99.3928,99.3361,99.3847,7553.0
2019-11-05 11:15:00,122.66,122.77,122.37,122.37,19134.0,99.409,99.4982,99.174,99.174,19134.0
2019-11-05 11:20:00,122.4,122.42,121.97,121.98,19785.0,99.1983,99.2145,98.8498,98.8579,19785.0
2019-11-05 11:25:00,122.01,122.02,121.6,121.76,28052.0,98.8823,98.8904,98.55,98.6796,28052.0
2019-11-05 11:30:00,121.76,121.91,121.76,121.9,33925.0,98.6796,98.8012,98.6796,98.7931,33925.0
2019-11-05 11:35:00,121.94,122.11,121.87,121.88,33984.0,98.8255,98.9633,98.7688,98.7769,33984.0
2019-11-05 11:40:00,121.88,121.88,121.63,121.79,13383.0,98.7769,98.7769,98.5743,98.704,13383.0
2019-11-05 11:45:00,121.77,121.82,121.68,121.7,16430.0,98.6878,98.7283,98.6148,98.631,16430.0
2019-11-05 11:50:00,121.72,121.74,121.57,121.58,30457.0,98.6472,98.6634,98.5257,98.5338,30457.0
2019-11-05 11:55:00,121.54,121.71,121.54,121.71,9087.0,98.5013,98.6391,98.5013,98.6391,9087.0
2019-11-05 12:00:00,121.69,121.88,121.69,121.8,28538.0,98.6229,98.7769,98.6229,98.7121,28538.0
2019-11-05 12:05:00,121.82,121.86,121.72,121.74,12296.0,98.7283,98.7607,98.6472,98.6634,12296.0
2019-11-05 12:10:00,121.75,121.78,121.68,121.71,12412.0,98.6715,98.6959,98.6148,98.6391,12412.0
2019-11-05 12:15:00,121.71,121.82,121.65,121.81,32789.0,98.6391,98.7283,98.5905,98.7202,32789.0
2019-11-05 12:20:00,121.82,121.89,121.72,121.73,10889.0,98.7283,98.785,98.6472,98.6553,10889.0
2019-11-05 12:25:00,121.73,121.75,121.67,121.7,27407.0,98.6553,98.6715,98.6067,98.631,27407.0
2019-11-05 12:30:00,121.71,121.73,121.62,121.65,12672.0,98.6391,98.6553,98.5662,98.5905,12672.0
2019-11-05 12:35:00,121.66,121.83,121.66,121.75,16488.0,98.5986,98.7364,98.5986,98.6715,16488.0
2019-11-05 12:40:00,121.77,121.9,121.76,121.9,15062.0,98.6878,98.7931,98.6796,98.7931,15062.0
2019-11-05 12:45:00,121.89,121.94,121.86,121.9,12062.0,98.785,98.8255,98.7607,98.7931,12062.0
2019-11-05 12:50:00,121.91,121.96,121.9,121.93,14579.0,98.8012,98.8417,98.7931,98.8174,14579.0
2019-11-05 12:55:00,121.93,122.05,121.93,122.0,20589.0,98.8174,98.9147,98.8174,98.8742,20589.0
2019-11-05 13:00:00,122.0,122.0,121.85,121.93,14846.0,98.8742,98.8742,98.7526,98.8174,14846.0
2019-11-05 13:05:00,121.94,121.96,121.86,121.91,12175.0,98.8255,98.8417,98.7607,98.8012,12175.0
2019-11-05 13:10:00,121.9,121.93,121.83,121.9,21528.0,98.7931,98.8174,98.7364,98.7931,21528.0
2019-11-05 13:15:00,121.89,121.9,121.78,121.8,12695.0,98.785,98.7931,98.6959,98.7121,12695.0
2019-11-05 13:20:00,121.78,121.87,121.74,121.87,24422.0,98.6959,98.7688,98.6634,98.7688,24422.0
2019-11-05 13:25:00,121.87,121.96,121.86,121.95,36981.0,98.7688,98.8417,98.7607,98.8336,36981.0
2019-11-05 13:30:00,121.94,122.07,121.9,122.06,13184.0,98.8255,98.9309,98.7931,98.9228,13184.0
2019-11-05 13:35:00,122.06,122.12,122.01,122.07,7288.0,98.9228,98.9714,98.8823,98.9309,7288.0
2019-11-05 13:40:00,122.06,122.23,122.03,122.14,48731.0,98.9228,99.0606,98.8985,98.9876,48731.0
2019-11-05 13:45:00,122.14,122.17,122.02,122.09,15241.0,98.9876,99.0119,98.8904,98.9471,15241.0
2019-11-05 13:50:00,122.1,122.17,122.05,122.13,18916.0,98.9552,99.0119,98.9147,98.9795,18916.0
2019-11-05 13:55:00,122.13,122.18,122.08,122.13,8437.0,98.9795,99.02,98.939,98.9795,8437.0
2019-11-05 14:00:00,122.12,122.12,122.02,122.05,19301.0,98.9714,98.9714,98.8904,98.9147,19301.0
2019-11-05 14:05:00,122.12,122.15,122.06,122.07,19661.0,98.9714,98.9957,98.9228,98.9309,19661.0
2019-11-05 14:10:00,122.08,122.13,121.99,122.06,19635.0,98.939,98.9795,98.866,98.9228,19635.0
2019-11-05 14:15:00,122.06,122.07,122.0,122.03,11281.0,98.9228,98.9309,98.8742,98.8985,11281.0
2019-11-05 14:20:00,122.04,122.07,121.98,121.98,12873.0,98.9066,98.9309,98.8579,98.8579,12873.0
2019-11-05 14:25:00,121.98,121.98,121.91,121.93,40053.0,98.8579,98.8579,98.8012,98.8174,40053.0
2019-11-05 14:30:00,121.92,122.01,121.91,121.96,8692.0,98.8093,98.8823,98.8012,98.8417,8692.0
2019-11-05 14:35:00,121.96,121.98,121.93,121.96,9837.0,98.8417,98.8579,98.8174,98.8417,9837.0
2019-11-05 14:40:00,121.95,121.96,121.86,121.89,16241.0,98.8336,98.8417,98.7607,98.785,16241.0
2019-11-05 14:45:00,121.9,121.96,121.89,121.95,10466.0,98.7931,98.8417,98.785,98.8336,10466.0
2019-11-05 14:50:00,121.95,121.95,121.84,121.89,15316.0,98.8336,98.8336,98.7445,98.785,15316.0
2019-11-05 14:55:00,121.88,121.9,121.82,121.86,11742.0,98.7769,98.7931,98.7283,98.7607,11742.0
2019-11-05 15:00:00,121.86,121.88,121.8,121.86,21747.0,98.7607,98.7769,98.7121,98.7607,21747.0
2019-11-05 15:05:00,121.86,121.86,121.73,121.74,21272.0,98.7607,98.7607,98.6553,98.6634,21272.0
2019-11-05 15:10:00,121.77,121.78,121.6,121.6,28983.0,98.6878,98.6959,98.55,98.55,28983.0
2019-11-05 15:15:00,121.6,121.61,121.45,121.57,36073.0,98.55,98.5581,98.4284,98.5257,36073.0
2019-11-05 15:20:00,121.55,121.6,121.51,121.58,19032.0,98.5095,98.55,98.477,98.5338,19032.0
2019-11-05 15:25:00,121.57,121.57,121.48,121.54,15399.0,98.5257,98.5257,98.4527,98.5013,15399.0
2019-11-05 15:30:00,121.55,121.71,121.55,121.71,43569.0,98.5095,98.6391,98.5095,98.6391,43569.0
2019-11-05 15:35:00,121.76,121.93,121.74,121.91,33537.0,98.6796,98.8174,98.6634,98.8012,33537.0
2019-11-05 15:40:00,121.91,121.97,121.91,121.93,26495.0,98.8012,98.8498,98.8012,98.8174,26495.0
2019-11-05 15:45:00,121.93,121.94,121.51,121.57,67957.0,98.8174,98.8255,98.477,98.5257,67957.0
2019-11-05 15:50:00,121.57,121.61,121.35,121.4,64484.0,98.5257,98.5581,98.3474,98.3879,64484.0
2019-11-05 15:55:00,121.43,121.44,121.27,121.37,212312.0,98.4122,98.4203,98.2825,98.3636,212312.0
2019-11-06 09:30:00,121.38,121.39,120.87,120.94,44051.0,98.3717,98.3798,97.9584,98.0151,44051.0
2019-11-06 09:35:00,120.91,121.4,120.74,121.32,24412.0,97.9908,98.3879,97.853,98.3231,24412.0
2019-11-06 09:40:00,121.33,121.79,121.3,121.71,12414.0,98.3312,98.704,98.3068,98.6391,12414.0
2019-11-06 09:45:00,121.76,121.93,121.51,121.57,37886.0,98.6796,98.8174,98.477,98.5257,37886.0
2019-11-06 09:50:00,121.56,121.7,121.53,121.61,7673.0,98.5176,98.631,98.4932,98.5581,7673.0
2019-11-06 09:55:00,121.64,121.66,121.51,121.63,11699.0,98.5824,98.5986,98.477,98.5743,11699.0
2019-11-06 10:00:00,121.66,121.82,121.55,121.56,12611.0,98.5986,98.7283,98.5095,98.5176,12611.0
2019-11-06 10:05:00,121.57,121.7,121.31,121.37,11185.0,98.5257,98.631,98.3149,98.3636,11185.0
2019-11-06 10:10:00,121.38,121.65,121.33,121.63,11811.0,98.3717,98.5905,98.3312,98.5743,11811.0
2019-11-06 10:15:00,121.63,121.64,121.41,121.43,12838.0,98.5743,98.5824,98.396,98.4122,12838.0
2019-11-06 10:20:00,121.4,121.48,121.34,121.45,8479.0,98.3879,98.4527,98.3393,98.4284,8479.0
2019-11-06 10:25:00,121.45,121.47,121.34,121.41,20982.0,98.4284,98.4446,98.3393,98.396,20982.0
2019-11-06 10:30:00,121.37,121.37,121.19,121.33,9296.0,98.3636,98.3636,98.2177,98.3312,9296.0
2019-11-06 10:35:00,121.35,121.46,121.32,121.32,9326.0,98.3474,98.4365,98.3231,98.3231,9326.0
2019-11-06 10:40:00,121.3,121.43,121.24,121.36,10238.0,98.3068,98.4122,98.2582,98.3555,10238.0
2019-11-06 10:45:00,121.38,121.49,121.34,121.39,10085.0,98.3717,98.4608,98.3393,98.3798,10085.0
2019-11-06 10:50:00,121.37,121.42,121.34,121.34,9334.0,98.3636,98.4041,98.3393,98.3393,9334.0
2019-11-06 10:55:00,121.33,121.41,121.27,121.4,7198.0,98.3312,98.396,98.2825,98.3879,7198.0
2019-11-06 11:00:00,121.4,121.51,121.4,121.46,11814.0,98.3879,98.477,98.3879,98.4365,11814.0
2019-11-06 11:05:00,121.48,121.51,121.32,121.36,9730.0,98.4527,98.477,98.3231,98.3555,9730.0
2019-11-06 11:10:00,121.35,121.38,121.27,121.27,10092.0,98.3474,98.3717,98.2825,98.2825,10092.0
2019-11-06 11:15:00,121.26,121.45,121.26,121.45,5378.0,98.2744,98.4284,98.2744,98.4284,5378.0
2019-11-06 11:20:00,121.45,121.47,121.36,121.41,7443.0,98.4284,98.4446,98.3555,98.396,7443.0
2019-11-06 11:25:00,121.41,121.51,121.4,121.47,11251.0,98.396,98.477,98.3879,98.4446,11251.0
2019-11-06 11:30:00,121.44,121.52,121.43,121.5,17420.0,98.4203,98.4851,98.4122,98.4689,17420.0
2019-11-06 11:35:00,121.5,121.53,121.46,121.47,22387.0,98.4689,98.4932,98.4365,98.4446,22387.0
2019-11-06 11:40:00,121.43,121.54,121.1,121.1,27948.0,98.4122,98.5013,98.1448,98.1448,27948.0
2019-11-06 11:45:00,121.1,121.32,120.96,120.99,38753.0,98.1448,98.3231,98.0313,98.0556,38753.0
2019-11-06 11:50:00,120.96,120.96,120.77,120.79,14441.0,98.0313,98.0313,97.8773,97.8935,14441.0
2019-11-06 11:55:00,120.8,120.99,120.79,120.89,15642.0,97.9016,98.0556,97.8935,97.9746,15642.0
2019-11-06 12:00:00,120.9,121.41,120.89,121.41,37668.0,97.9827,98.396,97.9746,98.396,37668.0
2019-11-06 12:05:00,121.39,121.44,121.23,121.36,52030.0,98.3798,98.4203,98.2501,98.3555,52030.0
2019-11-06 12:10:00,121.39,121.44,121.17,121.17,15377.0,98.3798,98.4203,98.2015,98.2015,15377.0
2019-11-06 12:15:00,121.15,121.15,120.98,121.06,14321.0,98.1853,98.1853,98.0475,98.1123,14321.0
2019-11-06 12:20:00,121.04,121.07,120.93,121.04,8144.0,98.0961,98.1204,98.007,98.0961,8144.0
2019-11-06 12:25:00,121.04,121.06,120.92,120.92,6460.0,98.0961,98.1123,97.9989,97.9989,6460.0
2019-11-06 12:30:00,120.93,121.0,120.93,121.0,3983.0,98.007,98.0637,98.007,98.0637,3983.0
2019-11-06 12:35:00,121.03,121.18,121.01,121.15,10381.0,98.088,98.2096,98.0718,98.1853,10381.0
2019-11-06 12:40:00,121.13,121.23,121.07,121.07,37842.0,98.1691,98.2501,98.1204,98.1204,37842.0
2019-11-06 12:45:00,121.09,121.09,120.97,120.97,4136.0,98.1366,98.1366,98.0394,98.0394,4136.0
2019-11-06 12:50:00,120.96,120.97,120.86,120.91,6987.0,98.0313,98.0394,97.9502,97.9908,6987.0
2019-11-06 12:55:00,120.91,120.91,120.83,120.85,23621.0,97.9908,97.9908,97.9259,97.9421,23621.0
2019-11-06 13:00:00,120.9,121.02,120.9,120.97,8291.0,97.9827,98.0799,97.9827,98.0394,8291.0
2019-11-06 13:05:00,120.97,120.97,120.89,120.89,3911.0,98.0394,98.0394,97.9746,97.9746,3911.0
2019-11-06 13:10:00,120.89,120.99,120.89,120.96,17604.0,97.9746,98.0556,97.9746,98.0313,17604.0
2019-11-06 13:15:00,120.98,121.04,120.94,121.04,8485.0,98.0475,98.0961,98.0151,98.0961,8485.0
2019-11-06 13:20:00,121.04,121.15,121.04,121.14,7392.0,98.0961,98.1853,98.0961,98.1772,7392.0
2019-11-06 13:25:00,121.12,121.12,121.02,121.1,8247.0,98.161,98.161,98.0799,98.1448,8247.0
2019-11-06 13:30:00,121.12,121.16,121.1,121.16,4506.0,98.161,98.1934,98.1448,98.1934,4506.0
2019-11-06 13:35:00,121.16,121.39,121.16,121.38,13513.0,98.1934,98.3798,98.1934,98.3717,13513.0
2019-11-06 13:40:00,121.39,121.44,121.32,121.4,6877.0,98.3798,98.4203,98.3231,98.3879,6877.0
2019-11-06 13:45:00,121.4,121.42,121.35,121.41,5886.0,98.3879,98.4041,98.3474,98.396,5886.0
2019-11-06 13:50:00,121.41,121.52,121.39,121.51,6203.0,98.396,98.4851,98.3798,98.477,6203.0
2019-11-06 13:55:00,121.53,121.62,121.51,121.61,6553.0,98.4932,98.5662,98.477,98.5581,6553.0
2019-11-06 14:00:00,121.59,121.59,121.51,121.51,7088.0,98.5419,98.5419,98.477,98.477,7088.0
2019-11-06 14:05:00,121.51,121.51,121.48,121.49,6309.0,98.477,98.477,98.4527,98.4608,6309.0
2019-11-06 14:10:00,121.51,121.55,121.37,121.43,13827.0,98.477,98.5095,98.3636,98.4122,13827.0
2019-11-06 14:15:00,121.42,121.49,121.4,121.43,6679.0,98.4041,98.4608,98.3879,98.4122,6679.0
2019-11-06 14:20:00,121.42,121.52,121.37,121.42,9606.0,98.4041,98.4851,98.3636,98.4041,9606.0
2019-11-06 14:25:00,121.42,121.48,121.42,121.45,3900.0,98.4041,98.4527,98.4041,98.4284,3900.0
2019-11-06 14:30:00,121.47,121.5,121.44,121.46,7912.0,98.4446,98.4689,98.4203,98.4365,7912.0
2019-11-06 14:35:00,121.47,121.48,121.41,121.44,6346.0,98.4446,98.4527,98.396,98.4203,6346.0
2019-11-06 14:40:00,121.45,121.51,121.45,121.46,7865.0,98.4284,98.477,98.4284,98.4365,7865.0
2019-11-06 14:45:00,121.48,121.5,121.4,121.46,10266.0,98.4527,98.4689,98.3879,98.4365,10266.0
2019-11-06 14:50:00,121.44,121.51,121.44,121.48,8561.0,98.4203,98.477,98.4203,98.4527,8561.0
2019-11-06 14:55:00,121.46,121.47,121.39,121.4,8222.0,98.4365,98.4446,98.3798,98.3879,8222.0
2019-11-06 15:00:00,121.4,121.4,121.36,121.37,5858.0,98.3879,98.3879,98.3555,98.3636,5858.0
2019-11-06 15:05:00,121.37,121.38,121.31,121.33,7447.0,98.3636,98.3717,98.3149,98.3312,7447.0
2019-11-06 15:10:00,121.33,121.41,121.32,121.37,11202.0,98.3312,98.396,98.3231,98.3636,11202.0
2019-11-06 15:15:00,121.36,121.36,121.29,121.32,20617.0,98.3555,98.3555,98.2987,98.3231,20617.0
2019-11-06 15:20:00,121.32,121.39,121.3,121.35,14639.0,98.3231,98.3798,98.3068,98.3474,14639.0
2019-11-06 15:25:00,121.36,121.44,121.34,121.44,19980.0,98.3555,98.4203,98.3393,98.4203,19980.0
2019-11-06 15:30:00,121.44,121.5,121.38,121.42,40211.0,98.4203,98.4689,98.3717,98.4041,40211.0
2019-11-06 15:35:00,121.42,121.7,121.41,121.62,43344.0,98.4041,98.631,98.396,98.5662,43344.0
2019-11-06 15:40:00,121.63,121.64,121.47,121.53,73985.0,98.5743,98.5824,98.4446,98.4932,73985.0
2019-11-06 15:45:00,121.52,121.6,121.42,121.56,73001.0,98.4851,98.55,98.4041,98.5176,73001.0
2019-11-06 15:50:00,121.58,121.79,121.56,121.78,88614.0,98.5338,98.704,98.5176,98.6959,88614.0
2019-11-06 15:55:00,121.78,121.94,121.66,121.92,250714.0,98.6959,98.8255,98.5986,98.8093,250714.0
2019-11-07 09:30:00,122.35,122.92,122.02,122.74,47054.0,99.1578,99.6198,98.8904,99.4739,47054.0
2019-11-07 09:35:00,122.8,123.69,122.74,123.51,52722.0,99.5225,100.2438,99.4739,100.0979,52722.0
2019-11-07 09:40:00,123.5,123.79,123.5,123.56,26260.0,100.0898,100.3248,100.0898,100.1384,26260.0
2019-11-07 09:45:00,123.58,123.66,123.31,123.55,50545.0,100.1547,100.2195,99.9358,100.1303,50545.0
2019-11-07 09:50:00,123.55,123.78,123.48,123.71,27889.0,100.1303,100.3167,100.0736,100.26,27889.0
2019-11-07 09:55:00,123.71,123.85,123.67,123.69,31869.0,100.26,100.3735,100.2276,100.2438,31869.0
2019-11-07 10:00:00,123.7,123.73,123.42,123.64,32609.0,100.2519,100.2762,100.025,100.2033,32609.0
2019-11-07 10:05:00,123.65,123.7,123.6,123.61,20738.0,100.2114,100.2519,100.1709,100.179,20738.0
2019-11-07 10:10:00,123.62,124.05,123.62,124.05,62053.0,100.1871,100.5356,100.1871,100.5356,62053.0
2019-11-07 10:15:00,124.03,124.23,124.03,124.23,30172.0,100.5194,100.6814,100.5194,100.6814,30172.0
2019-11-07 10:20:00,124.21,124.31,124.2,124.26,52130.0,100.6652,100.7463,100.6571,100.7058,52130.0
2019-11-07 10:25:00,124.29,124.44,124.21,124.23,55938.0,100.7301,100.8516,100.6652,100.6814,55938.0
2019-11-07 10:30:00,124.24,124.42,124.2,124.25,28061.0,100.6895,100.8354,100.6571,100.6977,28061.0
2019-11-07 10:35:00,124.28,124.55,124.22,124.47,31603.0,100.722,100.9408,100.6733,100.8759,31603.0
2019-11-07 10:40:00,124.48,124.58,124.39,124.56,21011.0,100.8841,100.9651,100.8111,100.9489,21011.0
2019-11-07 10:45:00,124.55,124.61,124.39,124.43,20396.0,100.9408,100.9894,100.8111,100.8435,20396.0
2019-11-07 10:50:00,124.45,124.66,124.44,124.57,22117.0,100.8597,101.0299,100.8516,100.957,22117.0
2019-11-07 10:55:00,124.57,124.63,124.47,124.58,9801.0,100.957,101.0056,100.8759,100.9651,9801.0
2019-11-07 11:00:00,124.57,124.58,124.31,124.31,16996.0,100.957,100.9651,100.7463,100.7463,16996.0
2019-11-07 11:05:00,124.27,124.27,124.01,124.01,17288.0,100.7139,100.7139,100.5031,100.5031,17288.0
2019-11-07 11:10:00,124.03,124.23,124.0,124.15,52948.0,100.5194,100.6814,100.495,100.6166,52948.0
2019-11-07 11:15:00,124.14,124.37,124.12,124.36,19199.0,100.6085,100.7949,100.5923,100.7868,19199.0
2019-11-07 11:20:00,124.36,124.36,124.21,124.26,14107.0,100.7868,100.7868,100.6652,100.7058,14107.0
2019-11-07 11:25:00,124.27,124.28,124.03,124.27,33781.0,100.7139,100.722,100.5194,100.7139,33781.0
2019-11-07 11:30:00,124.28,124.36,124.2,124.3,29175.0,100.722,100.7868,100.6571,100.7382,29175.0
2019-11-07 11:35:00,124.29,124.42,124.23,124.35,22650.0,100.7301,100.8354,100.6814,100.7787,22650.0
2019-11-07 11:40:00,124.34,124.35,124.27,124.3,10790.0,100.7706,100.7787,100.7139,100.7382,10790.0
2019-11-07 11:45:00,124.3,124.33,124.26,124.29,13713.0,100.7382,100.7625,100.7058,100.7301,13713.0
2019-11-07 11:50:00,124.27,124.27,123.92,123.98,18143.0,100.7139,100.7139,100.4302,100.4788,18143.0
2019-11-07 11:55:00,123.98,124.44,123.98,124.31,27712.0,100.4788,100.8516,100.4788,100.7463,27712.0
2019-11-07 12:00:00,124.3,124.33,124.01,124.18,28187.0,100.7382,100.7625,100.5031,100.6409,28187.0
2019-11-07 12:05:00,124.17,124.27,123.88,123.95,33867.0,100.6328,100.7139,100.3978,100.4545,33867.0
2019-11-07 12:10:00,123.96,124.29,123.96,124.15,31799.0,100.4626,100.7301,100.4626,100.6166,31799.0
2019-11-07 12:15:00,124.14,124.34,124.1,124.34,20192.0,100.6085,100.7706,100.5761,100.7706,20192.0
2019-11-07 12:20:00,124.34,124.36,123.9,123.96,20774.0,100.7706,100.7868,100.414,100.4626,20774.0
2019-11-07 12:25:00,123.97,124.06,123.89,124.04,29795.0,100.4707,100.5437,100.4059,100.5275,29795.0
2019-11-07 12:30:00,124.05,124.14,123.97,124.1,7231.0,100.5356,100.6085,100.4707,100.5761,7231.0
2019-11-07 12:35:00,124.09,124.23,124.07,124.22,20177.0,100.568,100.6814,100.5518,100.6733,20177.0
2019-11-07 12:40:00,124.2,124.29,124.16,124.18,13083.0,100.6571,100.7301,100.6247,100.6409,13083.0
2019-11-07 12:45:00,124.16,124.19,124.07,124.09,10204.0,100.6247,100.649,100.5518,100.568,10204.0
2019-11-07 12:50:00,124.07,124.11,123.99,124.0,8670.0,100.5518,100.5842,100.4869,100.495,8670.0
2019-11-07 12:55:00,123.98,124.1,123.97,124.04,14542.0,100.4788,100.5761,100.4707,100.5275,14542.0
2019-11-07 13:00:00,124.02,124.06,123.96,123.97,7152.0,100.5113,100.5437,100.4626,100.4707,7152.0
2019-11-07 13:05:00,123.97,124.01,123.81,123.81,17915.0,100.4707,100.5031,100.3411,100.3411,17915.0
2019-11-07 13:10:00,123.82,123.95,123.81,123.92,14138.0,100.3492,100.4545,100.3411,100.4302,14138.0
2019-11-07 13:15:00,123.9,123.92,123.85,123.85,8547.0,100.414,100.4302,100.3735,100.3735,8547.0
2019-11-07 13:20:00,123.86,123.87,123.69,123.71,18092.0,100.3816,100.3897,100.2438,100.26,18092.0
2019-11-07 13:25:00,123.72,123.9,123.72,123.87,24170.0,100.2681,100.414,100.2681,100.3897,24170.0
2019-11-07 13:30:00,123.87,123.87,123.71,123.71,9489.0,100.3897,100.3897,100.26,100.26,9489.0
2019-11-07 13:35:00,123.71,123.83,123.64,123.75,23643.0,100.26,100.3573,100.2033,100.2924,23643.0
2019-11-07 13:40:00,123.75,123.75,123.67,123.69,9003.0,100.2924,100.2924,100.2276,100.2438,9003.0
2019-11-07 13:45:00,123.69,123.83,123.65,123.78,28725.0,100.2438,100.3573,100.2114,100.3167,28725.0
2019-11-07 13:50:00,123.77,123.84,123.7,123.74,10019.0,100.3086,100.3654,100.2519,100.2843,10019.0
2019-11-07 13:55:00,123.73,123.75,123.56,123.66,19743.0,100.2762,100.2924,100.1384,100.2195,19743.0
2019-11-07 14:00:00,123.66,123.74,123.64,123.69,16970.0,100.2195,100.2843,100.2033,100.2438,16970.0
2019-11-07 14:05:00,123.69,123.71,123.58,123.62,11936.0,100.2438,100.26,100.1547,100.1871,11936.0
2019-11-07 14:10:00,123.62,123.72,123.61,123.69,16089.0,100.1871,100.2681,100.179,100.2438,16089.0
2019-11-07 14:15:00,123.69,123.71,123.62,123.65,9454.0,100.2438,100.26,100.1871,100.2114,9454.0
2019-11-07 14:20:00,123.63,123.71,123.56,123.71,29949.0,100.1952,100.26,100.1384,100.26,29949.0
2019-11-07 14:25:00,123.71,123.71,123.58,123.58,14126.0,100.26,100.26,100.1547,100.1547,14126.0
2019-11-07 14:30:00,123.58,123.58,123.38,123.39,24862.0,100.1547,100.1547,99.9926,100.0007,24862.0
2019-11-07 14:35:00,123.38,123.55,123.37,123.52,23685.0,99.9926,100.1303,99.9845,100.106,23685.0
2019-11-07 14:40:00,123.52,123.55,123.27,123.37,50167.0,100.106,100.1303,99.9034,99.9845,50167.0
2019-11-07 14:45:00,123.39,123.61,123.38,123.52,24483.0,100.0007,100.179,99.9926,100.106,24483.0
2019-11-07 14:50:00,123.48,123.55,123.41,123.51,28313.0,100.0736,100.1303,100.0169,100.0979,28313.0
2019-11-07 14:55:00,123.51,123.62,123.51,123.6,7404.0,100.0979,100.1871,100.0979,100.1709,7404.0
2019-11-07 15:00:00,123.59,123.63,123.45,123.47,13542.0,100.1628,100.1952,100.0493,100.0655,13542.0
2019-11-07 15:05:00,123.47,123.5,123.42,123.46,8536.0,100.0655,100.0898,100.025,100.0574,8536.0
2019-11-07 15:10:00,123.46,123.53,123.45,123.5,28159.0,100.0574,100.1141,100.0493,100.0898,28159.0
2019-11-07 15:15:00,123.49,123.5,123.36,123.36,23297.0,100.0817,100.0898,99.9764,99.9764,23297.0
2019-11-07 15:20:00,123.37,123.57,123.37,123.5,36521.0,99.9845,100.1466,99.9845,100.0898,36521.0
2019-11-07 15:25:00,123.5,123.59,123.47,123.55,42299.0,100.0898,100.1628,100.0655,100.1303,42299.0
2019-11-07 15:30:00,123.55,123.65,123.48,123.61,29109.0,100.1303,100.2114,100.0736,100.179,29109.0
2019-11-07 15:35:00,123.6,123.62,123.58,123.6,43003.0,100.1709,100.1871,100.1547,100.1709,43003.0
2019-11-07 15:40:00,123.6,123.61,123.45,123.47,34816.0,100.1709,100.179,100.0493,100.0655,34816.0
2019-11-07 15:45:00,123.47,123.55,123.47,123.5,43276.0,100.0655,100.1303,100.0655,100.0898,43276.0
2019-11-07 15:50:00,123.51,123.57,123.46,123.52,68608.0,100.0979,100.1466,100.0574,100.106,68608.0
2019-11-07 15:55:00,123.52,123.61,123.45,123.53,159080.0,100.106,100.179,100.0493,100.1141,159080.0
2019-11-08 09:30:00,123.52,123.85,123.52,123.76,29891.0,100.106,100.3735,100.106,100.3005,29891.0
2019-11-08 09:35:00,123.74,123.89,123.52,123.89,15825.0,100.2843,100.4059,100.106,100.4059,15825.0
2019-11-08 09:40:00,123.9,124.19,123.86,124.19,8311.0,100.414,100.649,100.3816,100.649,8311.0
2019-11-08 09:45:00,124.2,124.99,124.19,124.99,36787.0,100.6571,101.2974,100.649,101.2974,36787.0
2019-11-08 09:50:00,125.0,125.31,124.11,124.11,132997.0,101.3055,101.5567,100.5842,100.5842,132997.0
2019-11-08 09:55:00,124.14,124.23,123.81,123.9,20216.0,100.6085,100.6814,100.3411,100.414,20216.0
2019-11-08 10:00:00,124.06,124.15,123.62,123.62,31882.0,100.5437,100.6166,100.1871,100.1871,31882.0
2019-11-08 10:05:00,123.58,123.78,123.51,123.78,23377.0,100.1547,100.3167,100.0979,100.3167,23377.0
2019-11-08 10:10:00,123.83,123.98,123.7,123.89,12938.0,100.3573,100.4788,100.2519,100.4059,12938.0
2019-11-08 10:15:00,123.95,124.22,123.86,124.22,10369.0,100.4545,100.6733,100.3816,100.6733,10369.0
2019-11-08 10:20:00,124.23,124.3,124.03,124.09,8989.0,100.6814,100.7382,100.5194,100.568,8989.0
2019-11-08 10:25:00,124.11,124.17,124.04,124.13,15549.0,100.5842,100.6328,100.5275,100.6004,15549.0
2019-11-08 10:30:00,124.16,124.22,124.1,124.2,17165.0,100.6247,100.6733,100.5761,100.6571,17165.0
2019-11-08 10:35:00,124.22,124.31,124.18,124.22,12260.0,100.6733,100.7463,100.6409,100.6733,12260.0
2019-11-08 10:40:00,124.18,124.49,124.18,124.48,14879.0,100.6409,100.8922,100.6409,100.8841,14879.0
2019-11-08 10:45:00,124.5,124.53,124.4,124.47,7585.0,100.9003,100.9246,100.8192,100.8759,7585.0
2019-11-08 10:50:00,124.45,124.45,124.27,124.28,11616.0,100.8597,100.8597,100.7139,100.722,11616.0
2019-11-08 10:55:00,124.32,124.32,124.07,124.07,19450.0,100.7544,100.7544,100.5518,100.5518,19450.0
2019-11-08 11:00:00,124.06,124.15,124.04,124.05,5594.0,100.5437,100.6166,100.5275,100.5356,5594.0
2019-11-08 11:05:00,124.03,124.12,124.02,124.09,17531.0,100.5194,100.5923,100.5113,100.568,17531.0
2019-11-08 11:10:00,124.06,124.07,123.86,123.91,16568.0,100.5437,100.5518,100.3816,100.4221,16568.0
2019-11-08 11:15:00,123.87,123.93,123.81,123.84,18680.0,100.3897,100.4383,100.3411,100.3654,18680.0
2019-11-08 11:20:00,123.85,123.96,123.83,123.95,16319.0,100.3735,100.4626,100.3573,100.4545,16319.0
2019-11-08 11:25:00,123.98,124.13,123.9,124.12,22641.0,100.4788,100.6004,100.414,100.5923,22641.0
2019-11-08 11:30:00,124.13,124.2,124.1,124.18,28324.0,100.6004,100.6571,100.5761,100.6409,28324.0
2019-11-08 11:35:00,124.2,124.39,124.2,124.39,16994.0,100.6571,100.8111,100.6571,100.8111,16994.0
2019-11-08 11:40:00,124.36,124.45,124.35,124.36,12569.0,100.7868,100.8597,100.7787,100.7868,12569.0
2019-11-08 11:45:00,124.36,124.46,124.36,124.44,9030.0,100.7868,100.8678,100.7868,100.8516,9030.0
2019-11-08 11:50:00,124.43,124.44,124.38,124.38,6354.0,100.8435,100.8516,100.803,100.803,6354.0
2019-11-08 11:55:00,124.39,124.43,124.37,124.39,7166.0,100.8111,100.8435,100.7949,100.8111,7166.0
2019-11-08 12:00:00,124.4,124.47,124.33,124.46,12115.0,100.8192,100.8759,100.7625,100.8678,12115.0
2019-11-08 12:05:00,124.48,124.5,124.43,124.47,12884.0,100.8841,100.9003,100.8435,100.8759,12884.0
2019-11-08 12:10:00,124.46,124.5,124.42,124.49,10111.0,100.8678,100.9003,100.8354,100.8922,10111.0
2019-11-08 12:15:00,124.49,124.5,124.39,124.49,15033.0,100.8922,100.9003,100.8111,100.8922,15033.0
2019-11-08 12:20:00,124.47,124.47,124.32,124.38,16487.0,100.8759,100.8759,100.7544,100.803,16487.0
2019-11-08 12:25:00,124.39,124.45,124.37,124.38,10021.0,100.8111,100.8597,100.7949,100.803,10021.0
2019-11-08 12:30:00,124.4,124.4,124.34,124.36,9901.0,100.8192,100.8192,100.7706,100.7868,9901.0
2019-11-08 12:35:00,124.35,124.37,124.29,124.3,11748.0,100.7787,100.7949,100.7301,100.7382,11748.0
2019-11-08 12:40:00,124.3,124.41,124.3,124.39,6722.0,100.7382,100.8273,100.7382,100.8111,6722.0
2019-11-08 12:45:00,124.41,124.44,124.38,124.39,9547.0,100.8273,100.8516,100.803,100.8111,9547.0
2019-11-08 12:50:00,124.35,124.43,124.35,124.39,7303.0,100.7787,100.8435,100.7787,100.8111,7303.0
2019-11-08 12:55:00,124.39,124.39,124.31,124.34,10334.0,100.8111,100.8111,100.7463,100.7706,10334.0
2019-11-08 13:00:00,124.34,124.37,124.29,124.34,7456.0,100.7706,100.7949,100.7301,100.7706,7456.0
2019-11-08 13:05:00,124.34,124.36,124.3,124.3,20963.0,100.7706,100.7868,100.7382,100.7382,20963.0
2019-11-08 13:10:00,124.31,124.35,124.3,124.34,10909.0,100.7463,100.7787,100.7382,100.7706,10909.0
2019-11-08 13:15:00,124.34,124.42,124.34,124.41,5593.0,100.7706,100.8354,100.7706,100.8273,5593.0
2019-11-08 13:20:00,124.39,124.39,124.28,124.31,14195.0,100.8111,100.8111,100.722,100.7463,14195.0
2019-11-08 13:25:00,124.29,124.37,124.28,124.37,13945.0,100.7301,100.7949,100.722,100.7949,13945.0
2019-11-08 13:30:00,124.36,124.39,124.35,124.38,5629.0,100.7868,100.8111,100.7787,100.803,5629.0
2019-11-08 13:35:00,124.41,124.47,124.37,124.41,10992.0,100.8273,100.8759,100.7949,100.8273,10992.0
2019-11-08 13:40:00,124.41,124.47,124.36,124.4,11283.0,100.8273,100.8759,100.7868,100.8192,11283.0
2019-11-08 13:45:00,124.39,124.46,124.37,124.46,25218.0,100.8111,100.8678,100.7949,100.8678,25218.0
2019-11-08 13:50:00,124.44,124.52,124.29,124.32,25248.0,100.8516,100.9165,100.7301,100.7544,25248.0
2019-11-08 13:55:00,124.34,124.36,124.28,124.33,11652.0,100.7706,100.7868,100.722,100.7625,11652.0
2019-11-08 14:00:00,124.33,124.35,124.28,124.34,8005.0,100.7625,100.7787,100.722,100.7706,8005.0
2019-11-08 14:05:00,124.33,124.39,124.32,124.32,7695.0,100.7625,100.8111,100.7544,100.7544,7695.0
2019-11-08 14:10:00,124.33,124.34,124.28,124.3,11413.0,100.7625,100.7706,100.722,100.7382,11413.0
2019-11-08 14:15:00,124.3,124.33,124.27,124.3,13258.0,100.7382,100.7625,100.7139,100.7382,13258.0
2019-11-08 14:20:00,124.28,124.37,124.26,124.32,25369.0,100.722,100.7949,100.7058,100.7544,25369.0
2019-11-08 14:25:00,124.32,124.37,124.3,124.32,13314.0,100.7544,100.7949,100.7382,100.7544,13314.0
2019-11-08 14:30:00,124.3,124.37,124.28,124.32,14905.0,100.7382,100.7949,100.722,100.7544,14905.0
2019-11-08 14:35:00,124.34,124.36,124.27,124.3,15231.0,100.7706,100.7868,100.7139,100.7382,15231.0
2019-11-08 14:40:00,124.31,124.37,124.3,124.34,11541.0,100.7463,100.7949,100.7382,100.7706,11541.0
2019-11-08 14:45:00,124.33,124.35,124.3,124.34,11548.0,100.7625,100.7787,100.7382,100.7706,11548.0
2019-11-08 14:50:00,124.34,124.39,124.3,124.33,32046.0,100.7706,100.8111,100.7382,100.7625,32046.0
2019-11-08 14:55:00,124.34,124.44,124.34,124.4,13498.0,100.7706,100.8516,100.7706,100.8192,13498.0
2019-11-08 15:00:00,124.4,124.48,124.37,124.39,9982.0,100.8192,100.8841,100.7949,100.8111,9982.0
2019-11-08 15:05:00,124.4,124.51,124.39,124.44,30202.0,100.8192,100.9084,100.8111,100.8516,30202.0
2019-11-08 15:10:00,124.45,124.5,124.42,124.46,14880.0,100.8597,100.9003,100.8354,100.8678,14880.0
2019-11-08 15:15:00,124.47,124.54,124.46,124.52,14754.0,100.8759,100.9327,100.8678,100.9165,14754.0
2019-11-08 15:20:00,124.53,124.54,124.47,124.49,22213.0,100.9246,100.9327,100.8759,100.8922,22213.0
2019-11-08 15:25:00,124.49,124.49,124.42,124.48,36233.0,100.8922,100.8922,100.8354,100.8841,36233.0
2019-11-08 15:30:00,124.48,124.53,124.42,124.43,26248.0,100.8841,100.9246,100.8354,100.8435,26248.0
2019-11-08 15:35:00,124.43,124.45,124.37,124.37,37088.0,100.8435,100.8597,100.7949,100.7949,37088.0
2019-11-08 15:40:00,124.37,124.4,124.34,124.39,31253.0,100.7949,100.8192,100.7706,100.8111,31253.0
2019-11-08 15:45:00,124.39,124.39,124.32,124.35,57870.0,100.8111,100.8111,100.7544,100.7787,57870.0
2019-11-08 15:50:00,124.36,124.5,124.2,124.21,85804.0,100.7868,100.9003,100.6571,100.6652,85804.0
2019-11-08 15:55:00,124.21,124.3,124.12,124.3,104527.0,100.6652,100.7382,100.5923,100.7382,104527.0
2019-11-11 09:30:00,123.41,123.54,123.0,123.35,37354.0,100.0169,100.1222,99.6846,99.9683,37354.0
2019-11-11 09:35:00,123.28,123.28,122.85,122.87,24975.0,99.9115,99.9115,99.563,99.5792,24975.0
2019-11-11 09:40:00,122.9,123.51,122.82,123.51,18229.0,99.6036,100.0979,99.5387,100.0979,18229.0
2019-11-11 09:45:00,123.54,123.76,123.44,123.58,26272.0,100.1222,100.3005,100.0412,100.1547,26272.0
2019-11-11 09:50:00,123.63,123.66,123.25,123.28,27288.0,100.1952,100.2195,99.8872,99.9115,27288.0
2019-11-11 09:55:00,123.22,123.52,123.22,123.51,14564.0,99.8629,100.106,99.8629,100.0979,14564.0
2019-11-11 10:00:00,123.48,123.61,123.38,123.61,10580.0,100.0736,100.179,99.9926,100.179,10580.0
2019-11-11 10:05:00,123.59,123.6,123.38,123.4,7105.0,100.1628,100.1709,99.9926,100.0088,7105.0
2019-11-11 10:10:00,123.43,123.5,123.39,123.44,7560.0,100.0331,100.0898,100.0007,100.0412,7560.0
2019-11-11 10:15:00,123.47,123.6,123.47,123.47,6830.0,100.0655,100.1709,100.0655,100.0655,6830.0
2019-11-11 10:20:00,123.47,123.51,123.31,123.35,5996.0,100.0655,100.0979,99.9358,99.9683,5996.0
2019-11-11 10:25:00,123.36,123.49,123.3,123.3,7852.0,99.9764,100.0817,99.9277,99.9277,7852.0
2019-11-11 10:30:00,123.31,123.34,123.16,123.17,5940.0,99.9358,99.9601,99.8143,99.8224,5940.0
2019-11-11 10:35:00,123.14,123.2,123.04,123.08,7106.0,99.7981,99.8467,99.717,99.7494,7106.0
2019-11-11 10:40:00,123.07,123.07,122.92,122.93,15913.0,99.7413,99.7413,99.6198,99.6279,15913.0
2019-11-11 10:45:00,122.91,123.04,122.86,122.86,7370.0,99.6117,99.717,99.5711,99.5711,7370.0
2019-11-11 10:50:00,122.88,122.98,122.87,122.98,7510.0,99.5873,99.6684,99.5792,99.6684,7510.0
2019-11-11 10:55:00,122.97,123.07,122.97,123.07,15183.0,99.6603,99.7413,99.6603,99.7413,15183.0
2019-11-11 11:00:00,123.06,123.12,123.02,123.05,16972.0,99.7332,99.7819,99.7008,99.7251,16972.0
2019-11-11 11:05:00,123.04,123.04,122.94,122.99,16849.0,99.717,99.717,99.636,99.6765,16849.0
2019-11-11 11:10:00,123.02,123.02,122.88,122.93,9960.0,99.7008,99.7008,99.5873,99.6279,9960.0
2019-11-11 11:15:00,122.94,122.97,122.9,122.93,6290.0,99.636,99.6603,99.6036,99.6279,6290.0
2019-11-11 11:20:00,122.92,122.92,122.74,122.75,12252.0,99.6198,99.6198,99.4739,99.482,12252.0
2019-11-11 11:25:00,122.78,122.9,122.78,122.87,6725.0,99.5063,99.6036,99.5063,99.5792,6725.0
2019-11-11 11:30:00,122.89,123.06,122.88,123.05,4595.0,99.5954,99.7332,99.5873,99.7251,4595.0
2019-11-11 11:35:00,123.06,123.2,123.06,123.16,11311.0,99.7332,99.8467,99.7332,99.8143,11311.0
2019-11-11 11:40:00,123.14,123.27,123.09,123.22,13550.0,99.7981,99.9034,99.7575,99.8629,13550.0
2019-11-11 11:45:00,123.24,123.27,123.18,123.23,6166.0,99.8791,99.9034,99.8305,99.871,6166.0
2019-11-11 11:50:00,123.22,123.22,123.08,123.14,3176.0,99.8629,99.8629,99.7494,99.7981,3176.0
2019-11-11 11:55:00,123.19,123.27,123.15,123.27,5985.0,99.8386,99.9034,99.8062,99.9034,5985.0
2019-11-11 12:00:00,123.28,123.32,123.27,123.28,4964.0,99.9115,99.9439,99.9034,99.9115,4964.0
2019-11-11 12:05:00,123.27,123.27,123.2,123.24,6605.0,99.9034,99.9034,99.8467,99.8791,6605.0
2019-11-11 12:10:00,123.23,123.29,123.22,123.23,3205.0,99.871,99.9196,99.8629,99.871,3205.0
2019-11-11 12:15:00,123.25,123.33,123.25,123.28,3105.0,99.8872,99.952,99.8872,99.9115,3105.0
2019-11-11 12:20:00,123.25,123.27,123.18,123.19,3678.0,99.8872,99.9034,99.8305,99.8386,3678.0
2019-11-11 12:25:00,123.18,123.34,123.18,123.33,5429.0,99.8305,99.9601,99.8305,99.952,5429.0
2019-11-11 12:30:00,123.32,123.37,123.31,123.36,3962.0,99.9439,99.9845,99.9358,99.9764,3962.0
2019-11-11 12:35:00,123.35,123.37,123.26,123.26,3725.0,99.9683,99.9845,99.8953,99.8953,3725.0
2019-11-11 12:40:00,123.23,123.32,123.23,123.3,7015.0,99.871,99.9439,99.871,99.9277,7015.0
2019-11-11 12:45:00,123.27,123.29,123.2,123.21,4703.0,99.9034,99.9196,99.8467,99.8548,4703.0
2019-11-11 12:50:00,123.21,123.28,123.13,123.28,6726.0,99.8548,99.9115,99.79,99.9115,6726.0
2019-11-11 12:55:00,123.29,123.29,123.24,123.28,11955.0,99.9196,99.9196,99.8791,99.9115,11955.0
2019-11-11 13:00:00,123.28,123.32,123.25,123.27,7689.0,99.9115,99.9439,99.8872,99.9034,7689.0
2019-11-11 13:05:00,123.28,123.31,123.22,123.22,4446.0,99.9115,99.9358,99.8629,99.8629,4446.0
2019-11-11 13:10:00,123.24,123.26,123.12,123.13,13551.0,99.8791,99.8953,99.7819,99.79,13551.0
2019-11-11 13:15:00,123.11,123.12,123.04,123.08,5776.0,99.7737,99.7819,99.717,99.7494,5776.0
2019-11-11 13:20:00,123.09,123.09,122.98,123.02,4148.0,99.7575,99.7575,99.6684,99.7008,4148.0
2019-11-11 13:25:00,123.02,123.03,122.9,122.94,12870.0,99.7008,99.7089,99.6036,99.636,12870.0
2019-11-11 13:30:00,122.94,123.04,122.94,123.03,7967.0,99.636,99.717,99.636,99.7089,7967.0
2019-11-11 13:35:00,123.04,123.06,123.03,123.04,5386.0,99.717,99.7332,99.7089,99.717,5386.0
2019-11-11 13:40:00,123.03,123.1,123.0,123.09,5857.0,99.7089,99.7656,99.6846,99.7575,5857.0
2019-11-11 13:45:00,123.1,123.1,123.02,123.03,6163.0,99.7656,99.7656,99.7008,99.7089,6163.0
2019-11-11 13:50:00,123.03,123.03,122.95,122.95,7774.0,99.7089,99.7089,99.6441,99.6441,7774.0
2019-11-11 13:55:00,122.96,123.07,122.95,123.07,8986.0,99.6522,99.7413,99.6441,99.7413,8986.0
2019-11-11 14:00:00,123.07,123.21,123.05,123.2,20704.0,99.7413,99.8548,99.7251,99.8467,20704.0
2019-11-11 14:05:00,123.22,123.29,123.22,123.25,7352.0,99.8629,99.9196,99.8629,99.8872,7352.0
2019-11-11 14:10:00,123.23,123.25,123.17,123.19,4664.0,99.871,99.8872,99.8224,99.8386,4664.0
2019-11-11 14:15:00,123.2,123.2,123.13,123.14,4660.0,99.8467,99.8467,99.79,99.7981,4660.0
2019-11-11 14:20:00,123.14,123.25,123.14,123.25,30673.0,99.7981,99.8872,99.7981,99.8872,30673.0
2019-11-11 14:25:00,123.26,123.28,123.22,123.22,10276.0,99.8953,99.9115,99.8629,99.8629,10276.0
2019-11-11 14:30:00,123.22,123.31,123.2,123.3,9390.0,99.8629,99.9358,99.8467,99.9277,9390.0
2019-11-11 14:35:00,123.3,123.3,123.27,123.29,4131.0,99.9277,99.9277,99.9034,99.9196,4131.0
2019-11-11 14:40:00,123.29,123.32,123.28,123.3,10791.0,99.9196,99.9439,99.9115,99.9277,10791.0
2019-11-11 14:45:00,123.29,123.3,123.26,123.27,5994.0,99.9196,99.9277,99.8953,99.9034,5994.0
2019-11-11 14:50:00,123.26,123.26,123.15,123.15,5479.0,99.8953,99.8953,99.8062,99.8062,5479.0
2019-11-11 14:55:00,123.15,123.17,123.09,123.12,23285.0,99.8062,99.8224,99.7575,99.7819,23285.0
2019-11-11 15:00:00,123.13,123.17,123.12,123.17,3055.0,99.79,99.8224,99.7819,99.8224,3055.0
2019-11-11 15:05:00,123.16,123.17,123.06,123.08,5471.0,99.8143,99.8224,99.7332,99.7494,5471.0
2019-11-11 15:10:00,123.08,123.17,123.03,123.17,26414.0,99.7494,99.8224,99.7089,99.8224,26414.0
2019-11-11 15:15:00,123.17,123.21,123.16,123.16,16024.0,99.8224,99.8548,99.8143,99.8143,16024.0
2019-11-11 15:20:00,123.16,123.17,123.12,123.12,8429.0,99.8143,99.8224,99.7819,99.7819,8429.0
2019-11-11 15:25:00,123.11,123.14,123.08,123.14,7015.0,99.7737,99.7981,99.7494,99.7981,7015.0
2019-11-11 15:30:00,123.13,123.16,123.08,123.09,12330.0,99.79,99.8143,99.7494,99.7575,12330.0
2019-11-11 15:35:00,123.1,123.11,123.02,123.04,10621.0,99.7656,99.7737,99.7008,99.717,10621.0
2019-11-11 15:40:00,123.04,123.07,122.93,122.95,16414.0,99.717,99.7413,99.6279,99.6441,16414.0
2019-11-11 15:45:00,122.95,122.98,122.9,122.98,16230.0,99.6441,99.6684,99.6036,99.6684,16230.0
2019-11-11 15:50:00,122.98,123.09,122.98,123.08,27157.0,99.6684,99.7575,99.6684,99.7494,27157.0
2019-11-11 15:55:00,123.09,123.18,123.06,123.11,64521.0,99.7575,99.8305,99.7332,99.7737,64521.0
2019-11-12 09:30:00,123.0,123.03,122.62,122.86,52162.0,99.6846,99.7089,99.3766,99.5711,52162.0
2019-11-12 09:35:00,122.81,123.0,122.72,122.77,32456.0,99.5306,99.6846,99.4577,99.4982,32456.0
2019-11-12 09:40:00,122.86,123.0,122.72,122.94,6411.0,99.5711,99.6846,99.4577,99.636,6411.0
2019-11-12 09:45:00,122.94,123.02,122.82,123.0,24281.0,99.636,99.7008,99.5387,99.6846,24281.0
2019-11-12 09:50:00,123.01,123.12,122.92,122.97,36911.0,99.6927,99.7819,99.6198,99.6603,36911.0
2019-11-12 09:55:00,123.0,123.12,122.98,123.12,11470.0,99.6846,99.7819,99.6684,99.7819,11470.0
2019-11-12 10:00:00,123.13,123.23,123.11,123.12,24834.0,99.79,99.871,99.7737,99.7819,24834.0
2019-11-12 10:05:00,123.11,123.25,123.01,123.22,9788.0,99.7737,99.8872,99.6927,99.8629,9788.0
2019-11-12 10:10:00,123.22,123.31,123.2,123.22,5348.0,99.8629,99.9358,99.8467,99.8629,5348.0
2019-11-12 10:15:00,123.24,123.27,123.19,123.22,6531.0,99.8791,99.9034,99.8386,99.8629,6531.0
2019-11-12 10:20:00,123.21,123.27,123.19,123.26,7099.0,99.8548,99.9034,99.8386,99.8953,7099.0
2019-11-12 10:25:00,123.28,123.45,123.26,123.43,15819.0,99.9115,100.0493,99.8953,100.0331,15819.0
2019-11-12 10:30:00,123.42,123.49,123.37,123.4,9970.0,100.025,100.0817,99.9845,100.0088,9970.0
2019-11-12 10:35:00,123.41,123.54,123.4,123.46,16552.0,100.0169,100.1222,100.0088,100.0574,16552.0
2019-11-12 10:40:00,123.46,123.49,123.4,123.43,38469.0,100.0574,100.0817,100.0088,100.0331,38469.0
2019-11-12 10:45:00,123.44,123.45,123.36,123.44,9016.0,100.0412,100.0493,99.9764,100.0412,9016.0
2019-11-12 10:50:00,123.45,123.45,123.42,123.42,2920.0,100.0493,100.0493,100.025,100.025,2920.0
2019-11-12 10:55:00,123.41,123.43,123.38,123.41,4557.0,100.0169,100.0331,99.9926,100.0169,4557.0
2019-11-12 11:00:00,123.4,123.55,123.39,123.44,15278.0,100.0088,100.1303,100.0007,100.0412,15278.0
2019-11-12 11:05:00,123.44,123.67,123.41,123.67,5172.0,100.0412,100.2276,100.0169,100.2276,5172.0
2019-11-12 11:10:00,123.68,123.68,123.59,123.6,11163.0,100.2357,100.2357,100.1628,100.1709,11163.0
2019-11-12 11:15:00,123.59,123.61,123.57,123.61,3794.0,100.1628,100.179,100.1466,100.179,3794.0
2019-11-12 11:20:00,123.61,123.61,123.32,123.32,10317.0,100.179,100.179,99.9439,99.9439,10317.0
2019-11-12 11:25:00,123.36,123.36,123.26,123.33,6420.0,99.9764,99.9764,99.8953,99.952,6420.0
2019-11-12 11:30:00,123.31,123.31,123.17,123.21,5030.0,99.9358,99.9358,99.8224,99.8548,5030.0
2019-11-12 11:35:00,123.23,123.25,123.14,123.15,6747.0,99.871,99.8872,99.7981,99.8062,6747.0
2019-11-12 11:40:00,123.15,123.16,123.1,123.12,7043.0,99.8062,99.8143,99.7656,99.7819,7043.0
2019-11-12 11:45:00,123.12,123.16,122.96,123.01,7272.0,99.7819,99.8143,99.6522,99.6927,7272.0
2019-11-12 11:50:00,123.01,123.05,122.94,123.03,7228.0,99.6927,99.7251,99.636,99.7089,7228.0
2019-11-12 11:55:00,123.03,123.05,122.95,123.04,3310.0,99.7089,99.7251,99.6441,99.717,3310.0
2019-11-12 12:00:00,123.04,123.11,123.01,123.11,10241.0,99.717,99.7737,99.6927,99.7737,10241.0
2019-11-12 12:05:00,123.06,123.16,123.06,123.09,5452.0,99.7332,99.8143,99.7332,99.7575,5452.0
2019-11-12 12:10:00,123.1,123.25,123.1,123.2,3997.0,99.7656,99.8872,99.7656,99.8467,3997.0
2019-11-12 12:15:00,123.22,123.22,123.03,123.03,13738.0,99.8629,99.8629,99.7089,99.7089,13738.0
2019-11-12 12:20:00,123.09,123.12,123.06,123.08,3954.0,99.7575,99.7819,99.7332,99.7494,3954.0
2019-11-12 12:25:00,123.07,123.12,123.05,123.1,5569.0,99.7413,99.7819,99.7251,99.7656,5569.0
2019-11-12 12:30:00,123.11,123.14,123.06,123.11,5734.0,99.7737,99.7981,99.7332,99.7737,5734.0
2019-11-12 12:35:00,123.09,123.2,123.09,123.18,3181.0,99.7575,99.8467,99.7575,99.8305,3181.0
2019-11-12 12:40:00,123.18,123.19,123.15,123.16,4669.0,99.8305,99.8386,99.8062,99.8143,4669.0
2019-11-12 12:45:00,123.17,123.17,123.13,123.16,2734.0,99.8224,99.8224,99.79,99.8143,2734.0
2019-11-12 12:50:00,123.14,123.18,123.08,123.15,6260.0,99.7981,99.8305,99.7494,99.8062,6260.0
2019-11-12 12:55:00,123.18,123.32,123.18,123.32,4341.0,99.8305,99.9439,99.8305,99.9439,4341.0
2019-11-12 13:00:00,123.32,123.39,123.32,123.35,6662.0,99.9439,100.0007,99.9439,99.9683,6662.0
2019-11-12 13:05:00,123.36,123.44,123.34,123.43,5189.0,99.9764,100.0412,99.9601,100.0331,5189.0
2019-11-12 13:10:00,123.44,123.53,123.44,123.48,6754.0,100.0412,100.1141,100.0412,100.0736,6754.0
2019-11-12 13:15:00,123.48,123.48,123.41,123.44,4536.0,100.0736,100.0736,100.0169,100.0412,4536.0
2019-11-12 13:20:00,123.46,123.5,123.37,123.37,5654.0,100.0574,100.0898,99.9845,99.9845,5654.0
2019-11-12 13:25:00,123.41,123.42,123.31,123.31,7419.0,100.0169,100.025,99.9358,99.9358,7419.0
2019-11-12 13:30:00,123.34,123.37,123.32,123.37,4579.0,99.9601,99.9845,99.9439,99.9845,4579.0
2019-11-12 13:35:00,123.36,123.43,123.34,123.42,8977.0,99.9764,100.0331,99.9601,100.025,8977.0
2019-11-12 13:40:00,123.43,123.51,123.41,123.5,13358.0,100.0331,100.0979,100.0169,100.0898,13358.0
2019-11-12 13:45:00,123.51,123.53,123.47,123.49,13750.0,100.0979,100.1141,100.0655,100.0817,13750.0
2019-11-12 13:50:00,123.48,123.52,123.47,123.5,25057.0,100.0736,100.106,100.0655,100.0898,25057.0
2019-11-12 13:55:00,123.5,123.52,123.47,123.47,8514.0,100.0898,100.106,100.0655,100.0655,8514.0
2019-11-12 14:00:00,123.46,123.46,123.3,123.4,14617.0,100.0574,100.0574,99.9277,100.0088,14617.0
2019-11-12 14:05:00,123.39,123.41,123.31,123.34,5379.0,100.0007,100.0169,99.9358,99.9601,5379.0
2019-11-12 14:10:00,123.33,123.34,123.2,123.21,14905.0,99.952,99.9601,99.8467,99.8548,14905.0
2019-11-12 14:15:00,123.19,123.22,123.1,123.1,5930.0,99.8386,99.8629,99.7656,99.7656,5930.0
2019-11-12 14:20:00,123.08,123.14,123.03,123.11,7214.0,99.7494,99.7981,99.7089,99.7737,7214.0
2019-11-12 14:25:00,123.1,123.1,123.02,123.08,3178.0,99.7656,99.7656,99.7008,99.7494,3178.0
2019-11-12 14:30:00,123.11,123.15,123.08,123.15,9068.0,99.7737,99.8062,99.7494,99.8062,9068.0
2019-11-12 14:35:00,123.16,123.16,123.09,123.1,8113.0,99.8143,99.8143,99.7575,99.7656,8113.0
2019-11-12 14:40:00,123.11,123.12,123.04,123.04,6306.0,99.7737,99.7819,99.717,99.717,6306.0
2019-11-12 14:45:00,123.03,123.08,122.98,122.98,9123.0,99.7089,99.7494,99.6684,99.6684,9123.0
2019-11-12 14:50:00,122.96,122.96,122.83,122.85,6025.0,99.6522,99.6522,99.5468,99.563,6025.0
2019-11-12 14:55:00,122.82,122.89,122.77,122.81,7914.0,99.5387,99.5954,99.4982,99.5306,7914.0
2019-11-12 15:00:00,122.81,122.91,122.79,122.91,8412.0,99.5306,99.6117,99.5144,99.6117,8412.0
2019-11-12 15:05:00,122.91,123.06,122.89,123.03,24313.0,99.6117,99.7332,99.5954,99.7089,24313.0
2019-11-12 15:10:00,123.01,123.03,122.91,122.92,6443.0,99.6927,99.7089,99.6117,99.6198,6443.0
2019-11-12 15:15:00,122.87,122.88,122.78,122.8,10012.0,99.5792,99.5873,99.5063,99.5225,10012.0
2019-11-12 15:20:00,122.8,122.87,122.78,122.82,9105.0,99.5225,99.5792,99.5063,99.5387,9105.0
2019-11-12 15:25:00,122.8,122.83,122.75,122.77,10218.0,99.5225,99.5468,99.482,99.4982,10218.0
2019-11-12 15:30:00,122.78,122.86,122.74,122.84,13258.0,99.5063,99.5711,99.4739,99.5549,13258.0
2019-11-12 15:35:00,122.85,122.87,122.83,122.85,12494.0,99.563,99.5792,99.5468,99.563,12494.0
2019-11-12 15:40:00,122.85,122.92,122.84,122.89,23739.0,99.563,99.6198,99.5549,99.5954,23739.0
2019-11-12 15:45:00,122.9,122.95,122.88,122.95,16640.0,99.6036,99.6441,99.5873,99.6441,16640.0
2019-11-12 15:50:00,122.96,122.99,122.91,122.97,30412.0,99.6522,99.6765,99.6117,99.6603,30412.0
2019-11-12 15:55:00,122.96,123.07,122.95,123.01,53951.0,99.6522,99.7413,99.6441,99.6927,53951.0
2019-11-13 09:30:00,122.62,122.8,122.03,122.31,36312.0,99.3766,99.5225,98.8985,99.1254,36312.0
2019-11-13 09:35:00,122.32,122.49,122.09,122.16,17682.0,99.1335,99.2713,98.9471,99.0038,17682.0
2019-11-13 09:40:00,122.16,122.6,122.15,122.47,23668.0,99.0038,99.3604,98.9957,99.2551,23668.0
2019-11-13 09:45:00,122.46,122.75,122.46,122.64,5770.0,99.247,99.482,99.247,99.3928,5770.0
2019-11-13 09:50:00,122.63,122.79,122.53,122.76,5205.0,99.3847,99.5144,99.3037,99.4901,5205.0
2019-11-13 09:55:00,122.77,123.16,122.76,123.09,18025.0,99.4982,99.8143,99.4901,99.7575,18025.0
2019-11-13 10:00:00,123.09,123.1,122.79,123.06,10067.0,99.7575,99.7656,99.5144,99.7332,10067.0
2019-11-13 10:05:00,123.03,123.09,122.96,123.01,8200.0,99.7089,99.7575,99.6522,99.6927,8200.0
2019-11-13 10:10:00,123.0,123.22,122.95,123.17,19280.0,99.6846,99.8629,99.6441,99.8224,19280.0
2019-11-13 10:15:00,123.14,123.14,122.93,122.94,11015.0,99.7981,99.7981,99.6279,99.636,11015.0
2019-11-13 10:20:00,122.95,122.95,122.72,122.82,26367.0,99.6441,99.6441,99.4577,99.5387,26367.0
2019-11-13 10:25:00,122.87,122.92,122.69,122.76,5518.0,99.5792,99.6198,99.4334,99.4901,5518.0
2019-11-13 10:30:00,122.72,122.73,122.5,122.52,4417.0,99.4577,99.4658,99.2794,99.2956,4417.0
2019-11-13 10:35:00,122.5,122.85,122.43,122.85,11490.0,99.2794,99.563,99.2226,99.563,11490.0
2019-11-13 10:40:00,122.84,122.96,122.81,122.96,4827.0,99.5549,99.6522,99.5306,99.6522,4827.0
2019-11-13 10:45:00,122.94,122.97,122.83,122.84,6743.0,99.636,99.6603,99.5468,99.5549,6743.0
2019-11-13 10:50:00,122.86,122.86,122.8,122.83,2287.0,99.5711,99.5711,99.5225,99.5468,2287.0
2019-11-13 10:55:00,122.78,122.81,122.64,122.7,5779.0,99.5063,99.5306,99.3928,99.4415,5779.0
2019-11-13 11:00:00,122.73,122.76,122.59,122.61,5930.0,99.4658,99.4901,99.3523,99.3685,5930.0
2019-11-13 11:05:00,122.57,122.62,122.52,122.61,5450.0,99.3361,99.3766,99.2956,99.3685,5450.0
2019-11-13 11:10:00,122.62,122.68,122.56,122.6,5152.0,99.3766,99.4253,99.328,99.3604,5152.0
2019-11-13 11:15:00,122.58,122.85,122.58,122.75,6433.0,99.3442,99.563,99.3442,99.482,6433.0
2019-11-13 11:20:00,122.73,122.8,122.72,122.72,9126.0,99.4658,99.5225,99.4577,99.4577,9126.0
2019-11-13 11:25:00,122.72,122.75,122.62,122.63,2868.0,99.4577,99.482,99.3766,99.3847,2868.0
2019-11-13 11:30:00,122.61,122.71,122.61,122.67,7419.0,99.3685,99.4496,99.3685,99.4172,7419.0
2019-11-13 11:35:00,122.65,122.71,122.64,122.71,5247.0,99.4009,99.4496,99.3928,99.4496,5247.0
2019-11-13 11:40:00,122.67,122.83,122.61,122.74,6124.0,99.4172,99.5468,99.3685,99.4739,6124.0
2019-11-13 11:45:00,122.73,122.77,122.68,122.76,5455.0,99.4658,99.4982,99.4253,99.4901,5455.0
2019-11-13 11:50:00,122.77,122.78,122.71,122.74,3218.0,99.4982,99.5063,99.4496,99.4739,3218.0
2019-11-13 11:55:00,122.77,122.77,122.66,122.68,5588.0,99.4982,99.4982,99.409,99.4253,5588.0
2019-11-13 12:00:00,122.66,122.7,122.59,122.59,5016.0,99.409,99.4415,99.3523,99.3523,5016.0
2019-11-13 12:05:00,122.62,122.63,122.57,122.61,1921.0,99.3766,99.3847,99.3361,99.3685,1921.0
2019-11-13 12:10:00,122.62,122.62,122.51,122.57,6574.0,99.3766,99.3766,99.2875,99.3361,6574.0
2019-11-13 12:15:00,122.59,122.61,122.53,122.56,3655.0,99.3523,99.3685,99.3037,99.328,3655.0
2019-11-13 12:20:00,122.53,122.57,122.48,122.57,4972.0,99.3037,99.3361,99.2632,99.3361,4972.0
2019-11-13 12:25:00,122.56,122.69,122.56,122.62,5185.0,99.328,99.4334,99.328,99.3766,5185.0
2019-11-13 12:30:00,122.64,122.74,122.63,122.73,3219.0,99.3928,99.4739,99.3847,99.4658,3219.0
2019-11-13 12:35:00,122.76,122.82,122.76,122.82,3334.0,99.4901,99.5387,99.4901,99.5387,3334.0
2019-11-13 12:40:00,122.83,122.84,122.7,122.74,6766.0,99.5468,99.5549,99.4415,99.4739,6766.0
2019-11-13 12:45:00,122.74,122.77,122.71,122.76,2334.0,99.4739,99.4982,99.4496,99.4901,2334.0
2019-11-13 12:50:00,122.74,122.81,122.71,122.81,4427.0,99.4739,99.5306,99.4496,99.5306,4427.0
2019-11-13 12:55:00,122.78,122.88,122.76,122.87,3962.0,99.5063,99.5873,99.4901,99.5792,3962.0
2019-11-13 13:00:00,122.89,123.04,122.87,123.03,51163.0,99.5954,99.717,99.5792,99.7089,51163.0
2019-11-13 13:05:00,123.04,123.16,123.01,123.02,16719.0,99.717,99.8143,99.6927,99.7008,16719.0
2019-11-13 13:10:00,123.03,123.26,123.03,123.26,15636.0,99.7089,99.8953,99.7089,99.8953,15636.0
2019-11-13 13:15:00,123.25,123.38,123.22,123.23,7593.0,99.8872,99.9926,99.8629,99.871,7593.0
2019-11-13 13:20:00,123.22,123.23,123.15,123.17,7291.0,99.8629,99.871,99.8062,99.8224,7291.0
2019-11-13 13:25:00,123.15,123.21,123.09,123.18,6142.0,99.8062,99.8548,99.7575,99.8305,6142.0
2019-11-13 13:30:00,123.18,123.34,123.17,123.32,10651.0,99.8305,99.9601,99.8224,99.9439,10651.0
2019-11-13 13:35:00,123.32,123.36,123.28,123.33,9216.0,99.9439,99.9764,99.9115,99.952,9216.0
2019-11-13 13:40:00,123.34,123.37,123.31,123.32,6603.0,99.9601,99.9845,99.9358,99.9439,6603.0
2019-11-13 13:45:00,123.34,123.41,123.28,123.41,15987.0,99.9601,100.0169,99.9115,100.0169,15987.0
2019-11-13 13:50:00,123.39,123.46,123.38,123.43,6294.0,100.0007,100.0574,99.9926,100.0331,6294.0
2019-11-13 13:55:00,123.44,123.44,122.94,123.07,26102.0,100.0412,100.0412,99.636,99.7413,26102.0
2019-11-13 14:00:00,123.1,123.15,122.98,123.13,13682.0,99.7656,99.8062,99.6684,99.79,13682.0
2019-11-13 14:05:00,123.15,123.2,123.11,123.15,13712.0,99.8062,99.8467,99.7737,99.8062,13712.0
2019-11-13 14:10:00,123.15,123.19,122.89,122.9,10850.0,99.8062,99.8386,99.5954,99.6036,10850.0
2019-11-13 14:15:00,122.89,123.02,122.88,122.99,10312.0,99.5954,99.7008,99.5873,99.6765,10312.0
2019-11-13 14:20:00,122.97,123.08,122.96,122.96,9300.0,99.6603,99.7494,99.6522,99.6522,9300.0
2019-11-13 14:25:00,122.97,122.98,122.9,122.9,10207.0,99.6603,99.6684,99.6036,99.6036,10207.0
2019-11-13 14:30:00,122.91,123.03,122.89,122.92,8014.0,99.6117,99.7089,99.5954,99.6198,8014.0
2019-11-13 14:35:00,122.9,122.98,122.87,122.98,12467.0,99.6036,99.6684,99.5792,99.6684,12467.0
2019-11-13 14:40:00,122.96,123.06,122.93,123.03,9583.0,99.6522,99.7332,99.6279,99.7089,9583.0
2019-11-13 14:45:00,123.02,123.04,122.93,122.94,9589.0,99.7008,99.717,99.6279,99.636,9589.0
2019-11-13 14:50:00,122.95,123.0,122.94,122.96,7243.0,99.6441,99.6846,99.636,99.6522,7243.0
2019-11-13 14:55:00,122.97,123.01,122.95,123.0,19229.0,99.6603,99.6927,99.6441,99.6846,19229.0
2019-11-13 15:00:00,123.01,123.07,122.97,123.06,26193.0,99.6927,99.7413,99.6603,99.7332,26193.0
2019-11-13 15:05:00,123.06,123.08,122.97,122.97,16042.0,99.7332,99.7494,99.6603,99.6603,16042.0
2019-11-13 15:10:00,122.99,123.07,122.97,122.99,21420.0,99.6765,99.7413,99.6603,99.6765,21420.0
2019-11-13 15:15:00,122.98,123.02,122.96,123.02,22143.0,99.6684,99.7008,99.6522,99.7008,22143.0
2019-11-13 15:20:00,123.02,123.02,122.9,122.95,17359.0,99.7008,99.7008,99.6036,99.6441,17359.0
2019-11-13 15:25:00,122.95,122.96,122.88,122.94,11252.0,99.6441,99.6522,99.5873,99.636,11252.0
2019-11-13 15:30:00,122.94,123.0,122.9,122.96,13245.0,99.636,99.6846,99.6036,99.6522,13245.0
2019-11-13 15:35:00,122.96,122.99,122.87,122.88,14253.0,99.6522,99.6765,99.5792,99.5873,14253.0
2019-11-13 15:40:00,122.88,123.0,122.87,122.97,17619.0,99.5873,99.6846,99.5792,99.6603,17619.0
2019-11-13 15:45:00,122.97,122.98,122.88,122.94,23292.0,99.6603,99.6684,99.5873,99.636,23292.0
2019-11-13 15:50:00,122.94,123.02,122.88,123.0,53225.0,99.636,99.7008,99.5873,99.6846,53225.0
2019-11-13 15:55:00,123.0,123.06,122.96,123.0,74470.0,99.6846,99.7332,99.6522,99.6846,74470.0
2019-11-14 09:30:00,122.74,123.1,122.74,122.97,29432.0,99.4739,99.7656,99.4739,99.6603,29432.0
2019-11-14 09:35:00,122.98,123.05,122.85,122.95,11725.0,99.6684,99.7251,99.563,99.6441,11725.0
2019-11-14 09:40:00,122.96,123.19,122.96,123.08,16277.0,99.6522,99.8386,99.6522,99.7494,16277.0
2019-11-14 09:45:00,123.08,123.31,123.06,123.26,5301.0,99.7494,99.9358,99.7332,99.8953,5301.0
2019-11-14 09:50:00,123.23,123.36,123.21,123.32,8555.0,99.871,99.9764,99.8548,99.9439,8555.0
2019-11-14 09:55:00,123.33,123.39,123.1,123.39,9315.0,99.952,100.0007,99.7656,100.0007,9315.0
2019-11-14 10:00:00,123.38,123.59,123.33,123.55,40279.0,99.9926,100.1628,99.952,100.1303,40279.0
2019-11-14 10:05:00,123.54,123.96,123.54,123.9,34993.0,100.1222,100.4626,100.1222,100.414,34993.0
2019-11-14 10:10:00,123.89,124.03,123.86,123.99,16568.0,100.4059,100.5194,100.3816,100.4869,16568.0
2019-11-14 10:15:00,123.97,123.97,123.75,123.83,8292.0,100.4707,100.4707,100.2924,100.3573,8292.0
2019-11-14 10:20:00,123.8,123.86,123.72,123.77,7805.0,100.333,100.3816,100.2681,100.3086,7805.0
2019-11-14 10:25:00,123.79,123.91,123.69,123.79,7855.0,100.3248,100.4221,100.2438,100.3248,7855.0
2019-11-14 10:30:00,123.77,123.84,123.66,123.68,6084.0,100.3086,100.3654,100.2195,100.2357,6084.0
2019-11-14 10:35:00,123.72,123.84,123.65,123.84,7455.0,100.2681,100.3654,100.2114,100.3654,7455.0
2019-11-14 10:40:00,123.86,124.06,123.81,124.0,21155.0,100.3816,100.5437,100.3411,100.495,21155.0
2019-11-14 10:45:00,123.98,124.05,123.96,123.96,9921.0,100.4788,100.5356,100.4626,100.4626,9921.0
2019-11-14 10:50:00,123.99,124.0,123.82,123.83,11954.0,100.4869,100.495,100.3492,100.3573,11954.0
2019-11-14 10:55:00,123.8,123.89,123.76,123.86,7514.0,100.333,100.4059,100.3005,100.3816,7514.0
2019-11-14 11:00:00,123.81,123.81,123.7,123.79,5017.0,100.3411,100.3411,100.2519,100.3248,5017.0
2019-11-14 11:05:00,123.8,123.85,123.77,123.82,8220.0,100.333,100.3735,100.3086,100.3492,8220.0
2019-11-14 11:10:00,123.8,123.89,123.73,123.89,12937.0,100.333,100.4059,100.2762,100.4059,12937.0
2019-11-14 11:15:00,123.91,124.19,123.91,124.18,17191.0,100.4221,100.649,100.4221,100.6409,17191.0
2019-11-14 11:20:00,124.2,124.21,124.12,124.21,10620.0,100.6571,100.6652,100.5923,100.6652,10620.0
2019-11-14 11:25:00,124.2,124.23,123.97,124.03,12433.0,100.6571,100.6814,100.4707,100.5194,12433.0
2019-11-14 11:30:00,124.02,124.05,123.93,123.96,4117.0,100.5113,100.5356,100.4383,100.4626,4117.0
2019-11-14 11:35:00,123.94,123.94,123.81,123.82,10190.0,100.4464,100.4464,100.3411,100.3492,10190.0
2019-11-14 11:40:00,123.82,123.86,123.59,123.61,9334.0,100.3492,100.3816,100.1628,100.179,9334.0
2019-11-14 11:45:00,123.58,123.67,123.4,123.46,13300.0,100.1547,100.2276,100.0088,100.0574,13300.0
2019-11-14 11:50:00,123.52,123.63,123.49,123.63,7820.0,100.106,100.1952,100.0817,100.1952,7820.0
2019-11-14 11:55:00,123.62,123.67,123.52,123.59,7946.0,100.1871,100.2276,100.106,100.1628,7946.0
2019-11-14 12:00:00,123.57,123.72,123.57,123.67,10652.0,100.1466,100.2681,100.1466,100.2276,10652.0
2019-11-14 12:05:00,123.68,123.76,123.66,123.74,6846.0,100.2357,100.3005,100.2195,100.2843,6846.0
2019-11-14 12:10:00,123.72,123.79,123.71,123.77,8761.0,100.2681,100.3248,100.26,100.3086,8761.0
2019-11-14 12:15:00,123.77,123.84,123.75,123.84,16834.0,100.3086,100.3654,100.2924,100.3654,16834.0
2019-11-14 12:20:00,123.83,123.85,123.79,123.81,3439.0,100.3573,100.3735,100.3248,100.3411,3439.0
2019-11-14 12:25:00,123.84,123.9,123.83,123.85,6418.0,100.3654,100.414,100.3573,100.3735,6418.0
2019-11-14 12:30:00,123.86,124.04,123.84,124.04,12353.0,100.3816,100.5275,100.3654,100.5275,12353.0
2019-11-14 12:35:00,124.06,124.06,123.92,124.0,10706.0,100.5437,100.5437,100.4302,100.495,10706.0
2019-11-14 12:40:00,123.99,124.01,123.92,124.01,8390.0,100.4869,100.5031,100.4302,100.5031,8390.0
2019-11-14 12:45:00,123.99,123.99,123.88,123.88,2900.0,100.4869,100.4869,100.3978,100.3978,2900.0
2019-11-14 12:50:00,123.9,123.93,123.83,123.87,8873.0,100.414,100.4383,100.3573,100.3897,8873.0
2019-11-14 12:55:00,123.82,123.91,123.82,123.89,4158.0,100.3492,100.4221,100.3492,100.4059,4158.0
2019-11-14 13:00:00,123.89,123.92,123.83,123.91,6476.0,100.4059,100.4302,100.3573,100.4221,6476.0
2019-11-14 13:05:00,123.9,123.9,123.8,123.8,4868.0,100.414,100.414,100.333,100.333,4868.0
2019-11-14 13:10:00,123.81,123.82,123.7,123.71,6332.0,100.3411,100.3492,100.2519,100.26,6332.0
2019-11-14 13:15:00,123.72,123.73,123.63,123.66,5780.0,100.2681,100.2762,100.1952,100.2195,5780.0
2019-11-14 13:20:00,123.67,123.69,123.64,123.68,5059.0,100.2276,100.2438,100.2033,100.2357,5059.0
2019-11-14 13:25:00,123.69,123.74,123.62,123.64,8077.0,100.2438,100.2843,100.1871,100.2033,8077.0
2019-11-14 13:30:00,123.61,123.62,123.51,123.54,10795.0,100.179,100.1871,100.0979,100.1222,10795.0
2019-11-14 13:35:00,123.55,123.66,123.53,123.64,8019.0,100.1303,100.2195,100.1141,100.2033,8019.0
2019-11-14 13:40:00,123.64,123.67,123.6,123.65,7421.0,100.2033,100.2276,100.1709,100.2114,7421.0
2019-11-14 13:45:00,123.66,123.72,123.64,123.7,6950.0,100.2195,100.2681,100.2033,100.2519,6950.0
2019-11-14 13:50:00,123.71,123.82,123.7,123.79,12556.0,100.26,100.3492,100.2519,100.3248,12556.0
2019-11-14 13:55:00,123.76,123.78,123.47,123.73,22588.0,100.3005,100.3167,100.0655,100.2762,22588.0
2019-11-14 14:00:00,123.73,123.8,123.66,123.77,6213.0,100.2762,100.333,100.2195,100.3086,6213.0
2019-11-14 14:05:00,123.79,123.9,123.79,123.87,5076.0,100.3248,100.414,100.3248,100.3897,5076.0
2019-11-14 14:10:00,123.89,123.92,123.82,123.89,10326.0,100.4059,100.4302,100.3492,100.4059,10326.0
2019-11-14 14:15:00,123.92,124.03,123.91,123.98,16068.0,100.4302,100.5194,100.4221,100.4788,16068.0
2019-11-14 14:20:00,123.98,124.01,123.8,123.8,10276.0,100.4788,100.5031,100.333,100.333,10276.0
2019-11-14 14:25:00,123.76,123.92,123.75,123.88,8769.0,100.3005,100.4302,100.2924,100.3978,8769.0
2019-11-14 14:30:00,123.86,124.01,123.83,123.96,15063.0,100.3816,100.5031,100.3573,100.4626,15063.0
2019-11-14 14:35:00,124.0,124.04,123.97,124.02,7363.0,100.495,100.5275,100.4707,100.5113,7363.0
2019-11-14 14:40:00,124.03,124.04,123.96,124.01,3194.0,100.5194,100.5275,100.4626,100.5031,3194.0
2019-11-14 14:45:00,124.01,124.07,123.98,124.0,14548.0,100.5031,100.5518,100.4788,100.495,14548.0
2019-11-14 14:50:00,123.99,124.02,123.95,123.99,8534.0,100.4869,100.5113,100.4545,100.4869,8534.0
2019-11-14 14:55:00,123.98,124.04,123.98,124.0,21140.0,100.4788,100.5275,100.4788,100.495,21140.0
2019-11-14 15:00:00,123.99,124.0,123.91,123.92,9301.0,100.4869,100.495,100.4221,100.4302,9301.0
2019-11-14 15:05:00,123.93,123.96,123.89,123.94,9096.0,100.4383,100.4626,100.4059,100.4464,9096.0
2019-11-14 15:10:00,123.94,123.95,123.83,123.83,5904.0,100.4464,100.4545,100.3573,100.3573,5904.0
2019-11-14 15:15:00,123.84,123.85,123.79,123.81,15080.0,100.3654,100.3735,100.3248,100.3411,15080.0
2019-11-14 15:20:00,123.81,123.86,123.8,123.84,13423.0,100.3411,100.3816,100.333,100.3654,13423.0
2019-11-14 15:25:00,123.84,123.9,123.83,123.89,7458.0,100.3654,100.414,100.3573,100.4059,7458.0
2019-11-14 15:30:00,123.89,123.9,123.76,123.81,15509.0,100.4059,100.414,100.3005,100.3411,15509.0
2019-11-14 15:35:00,123.81,124.0,123.81,123.94,19907.0,100.3411,100.495,100.3411,100.4464,19907.0
2019-11-14 15:40:00,123.95,123.98,123.93,123.97,11780.0,100.4545,100.4788,100.4383,100.4707,11780.0
2019-11-14 15:45:00,123.98,124.01,123.89,123.99,38617.0,100.4788,100.5031,100.4059,100.4869,38617.0
2019-11-14 15:50:00,124.0,124.16,124.0,124.07,50126.0,100.495,100.6247,100.495,100.5518,50126.0
2019-11-14 15:55:00,124.05,124.1,123.98,124.09,63792.0,100.5356,100.5761,100.4788,100.568,63792.0
2019-11-15 09:30:00,123.54,123.84,123.43,123.72,119289.0,100.8991,101.1441,100.8092,101.0461,119289.0
2019-11-15 09:35:00,123.73,123.84,123.61,123.72,29786.0,101.0542,101.1441,100.9562,101.0461,29786.0
2019-11-15 09:40:00,123.75,124.02,123.71,123.89,50511.0,101.0706,101.2911,101.0379,101.1849,50511.0
2019-11-15 09:45:00,123.85,123.95,123.6,123.67,29779.0,101.1523,101.2339,100.9481,101.0052,29779.0
2019-11-15 09:50:00,123.66,123.71,123.34,123.4,18039.0,100.9971,101.0379,100.7357,100.7847,18039.0
2019-11-15 09:55:00,123.4,123.49,123.3,123.37,11824.0,100.7847,100.8582,100.7031,100.7602,11824.0
2019-11-15 10:00:00,123.34,123.48,123.21,123.47,33912.0,100.7357,100.8501,100.6295,100.8419,33912.0
2019-11-15 10:05:00,123.45,123.55,123.29,123.37,10907.0,100.8256,100.9072,100.6949,100.7602,10907.0
2019-11-15 10:10:00,123.34,123.42,123.28,123.37,8114.0,100.7357,100.8011,100.6867,100.7602,8114.0
2019-11-15 10:15:00,123.38,123.39,123.23,123.28,28780.0,100.7684,100.7766,100.6459,100.6867,28780.0
2019-11-15 10:20:00,123.25,123.26,123.1,123.13,10981.0,100.6622,100.6704,100.5397,100.5642,10981.0
2019-11-15 10:25:00,123.13,123.22,123.1,123.17,12413.0,100.5642,100.6377,100.5397,100.5969,12413.0
2019-11-15 10:30:00,123.2,123.3,123.11,123.12,15096.0,100.6214,100.7031,100.5479,100.556,15096.0
2019-11-15 10:35:00,123.14,123.22,123.05,123.09,8774.0,100.5724,100.6377,100.4989,100.5315,8774.0
2019-11-15 10:40:00,123.1,123.2,123.09,123.2,6695.0,100.5397,100.6214,100.5315,100.6214,6695.0
2019-11-15 10:45:00,123.19,123.24,123.17,123.23,6971.0,100.6132,100.654,100.5969,100.6459,6971.0
2019-11-15 10:50:00,123.21,123.23,123.16,123.18,10305.0,100.6295,100.6459,100.5887,100.605,10305.0
2019-11-15 10:55:00,123.19,123.27,123.13,123.23,12267.0,100.6132,100.6786,100.5642,100.6459,12267.0
2019-11-15 11:00:00,123.22,123.4,123.22,123.33,17530.0,100.6377,100.7847,100.6377,100.7276,17530.0
2019-11-15 11:05:00,123.34,123.45,123.21,123.21,16232.0,100.7357,100.8256,100.6295,100.6295,16232.0
2019-11-15 11:10:00,123.2,123.23,123.07,123.08,10071.0,100.6214,100.6459,100.5152,100.5234,10071.0
2019-11-15 11:15:00,123.09,123.18,123.07,123.18,9858.0,100.5315,100.605,100.5152,100.605,9858.0
2019-11-15 11:20:00,123.16,123.3,123.14,123.26,11275.0,100.5887,100.7031,100.5724,100.6704,11275.0
2019-11-15 11:25:00,123.26,123.42,123.25,123.42,9541.0,100.6704,100.8011,100.6622,100.8011,9541.0
2019-11-15 11:30:00,123.43,123.63,123.43,123.62,12490.0,100.8092,100.9726,100.8092,100.9644,12490.0
2019-11-15 11:35:00,123.58,123.72,123.56,123.7,9184.0,100.9317,101.0461,100.9154,101.0297,9184.0
2019-11-15 11:40:00,123.66,123.69,123.58,123.59,9471.0,100.9971,101.0216,100.9317,100.9399,9471.0
2019-11-15 11:45:00,123.58,123.58,123.49,123.52,11081.0,100.9317,100.9317,100.8582,100.8827,11081.0
2019-11-15 11:50:00,123.53,123.67,123.47,123.67,28838.0,100.8909,101.0052,100.8419,101.0052,28838.0
2019-11-15 11:55:00,123.69,123.69,123.5,123.58,6580.0,101.0216,101.0216,100.8664,100.9317,6580.0
2019-11-15 12:00:00,123.54,123.64,123.52,123.61,5613.0,100.8991,100.9807,100.8827,100.9562,5613.0
2019-11-15 12:05:00,123.61,123.64,123.55,123.55,9262.0,100.9562,100.9807,100.9072,100.9072,9262.0
2019-11-15 12:10:00,123.57,123.58,123.53,123.55,8913.0,100.9236,100.9317,100.8909,100.9072,8913.0
2019-11-15 12:15:00,123.52,123.59,123.5,123.55,6621.0,100.8827,100.9399,100.8664,100.9072,6621.0
2019-11-15 12:20:00,123.57,123.61,123.46,123.48,16738.0,100.9236,100.9562,100.8337,100.8501,16738.0
2019-11-15 12:25:00,123.49,123.49,123.31,123.33,5019.0,100.8582,100.8582,100.7112,100.7276,5019.0
2019-11-15 12:30:00,123.34,123.46,123.31,123.44,7150.0,100.7357,100.8337,100.7112,100.8174,7150.0
2019-11-15 12:35:00,123.43,123.55,123.43,123.49,4957.0,100.8092,100.9072,100.8092,100.8582,4957.0
2019-11-15 12:40:00,123.49,123.54,123.46,123.48,5832.0,100.8582,100.8991,100.8337,100.8501,5832.0
2019-11-15 12:45:00,123.47,123.54,123.47,123.53,5680.0,100.8419,100.8991,100.8419,100.8909,5680.0
2019-11-15 12:50:00,123.54,123.62,123.54,123.59,6981.0,100.8991,100.9644,100.8991,100.9399,6981.0
2019-11-15 12:55:00,123.6,123.61,123.45,123.5,6640.0,100.9481,100.9562,100.8256,100.8664,6640.0
2019-11-15 13:00:00,123.5,123.51,123.48,123.51,4854.0,100.8664,100.8746,100.8501,100.8746,4854.0
2019-11-15 13:05:00,123.51,123.52,123.48,123.48,6580.0,100.8746,100.8827,100.8501,100.8501,6580.0
2019-11-15 13:10:00,123.43,123.44,123.37,123.37,6249.0,100.8092,100.8174,100.7602,100.7602,6249.0
2019-11-15 13:15:00,123.34,123.39,123.32,123.39,8843.0,100.7357,100.7766,100.7194,100.7766,8843.0
2019-11-15 13:20:00,123.38,123.38,123.27,123.3,7490.0,100.7684,100.7684,100.6786,100.7031,7490.0
2019-11-15 13:25:00,123.29,123.32,123.25,123.27,7275.0,100.6949,100.7194,100.6622,100.6786,7275.0
2019-11-15 13:30:00,123.27,123.28,123.24,123.25,9166.0,100.6786,100.6867,100.654,100.6622,9166.0
2019-11-15 13:35:00,123.26,123.29,123.24,123.28,5471.0,100.6704,100.6949,100.654,100.6867,5471.0
2019-11-15 13:40:00,123.27,123.32,123.24,123.31,6779.0,100.6786,100.7194,100.654,100.7112,6779.0
2019-11-15 13:45:00,123.28,123.3,123.25,123.28,4020.0,100.6867,100.7031,100.6622,100.6867,4020.0
2019-11-15 13:50:00,123.29,123.36,123.26,123.31,9397.0,100.6949,100.7521,100.6704,100.7112,9397.0
2019-11-15 13:55:00,123.32,123.32,123.26,123.27,3934.0,100.7194,100.7194,100.6704,100.6786,3934.0
2019-11-15 14:00:00,123.27,123.33,123.24,123.3,9647.0,100.6786,100.7276,100.654,100.7031,9647.0
2019-11-15 14:05:00,123.32,123.37,123.31,123.34,8685.0,100.7194,100.7602,100.7112,100.7357,8685.0
2019-11-15 14:10:00,123.34,123.47,123.33,123.47,9770.0,100.7357,100.8419,100.7276,100.8419,9770.0
2019-11-15 14:15:00,123.48,123.49,123.41,123.41,6326.0,100.8501,100.8582,100.7929,100.7929,6326.0
2019-11-15 14:20:00,123.39,123.46,123.37,123.45,5388.0,100.7766,100.8337,100.7602,100.8256,5388.0
2019-11-15 14:25:00,123.43,123.46,123.39,123.41,7976.0,100.8092,100.8337,100.7766,100.7929,7976.0
2019-11-15 14:30:00,123.42,123.42,123.37,123.39,5811.0,100.8011,100.8011,100.7602,100.7766,5811.0
2019-11-15 14:35:00,123.42,123.46,123.35,123.43,7087.0,100.8011,100.8337,100.7439,100.8092,7087.0
2019-11-15 14:40:00,123.42,123.62,123.41,123.62,22147.0,100.8011,100.9644,100.7929,100.9644,22147.0
2019-11-15 14:45:00,123.61,123.68,123.58,123.65,8497.0,100.9562,101.0134,100.9317,100.9889,8497.0
2019-11-15 14:50:00,123.66,123.67,123.6,123.64,5664.0,100.9971,101.0052,100.9481,100.9807,5664.0
2019-11-15 14:55:00,123.65,123.65,123.49,123.5,14317.0,100.9889,100.9889,100.8582,100.8664,14317.0
2019-11-15 15:00:00,123.48,123.49,123.39,123.49,8916.0,100.8501,100.8582,100.7766,100.8582,8916.0
2019-11-15 15:05:00,123.48,123.54,123.46,123.52,8564.0,100.8501,100.8991,100.8337,100.8827,8564.0
2019-11-15 15:10:00,123.53,123.58,123.5,123.55,7820.0,100.8909,100.9317,100.8664,100.9072,7820.0
2019-11-15 15:15:00,123.56,123.59,123.5,123.5,8982.0,100.9154,100.9399,100.8664,100.8664,8982.0
2019-11-15 15:20:00,123.51,123.52,123.35,123.39,12608.0,100.8746,100.8827,100.7439,100.7766,12608.0
2019-11-15 15:25:00,123.39,123.44,123.34,123.36,12217.0,100.7766,100.8174,100.7357,100.7521,12217.0
2019-11-15 15:30:00,123.36,123.36,123.28,123.3,18852.0,100.7521,100.7521,100.6867,100.7031,18852.0
2019-11-15 15:35:00,123.3,123.41,123.28,123.38,14276.0,100.7031,100.7929,100.6867,100.7684,14276.0
2019-11-15 15:40:00,123.37,123.41,123.3,123.41,21696.0,100.7602,100.7929,100.7031,100.7929,21696.0
2019-11-15 15:45:00,123.4,123.52,123.37,123.48,25316.0,100.7847,100.8827,100.7602,100.8501,25316.0
2019-11-15 15:50:00,123.48,123.64,123.47,123.61,57909.0,100.8501,100.9807,100.8419,100.9562,57909.0
2019-11-15 15:55:00,123.62,123.75,123.6,123.73,115685.0,100.9644,101.0706,100.9481,101.0542,115685.0
2019-11-18 09:30:00,123.53,123.53,122.73,123.1,31217.0,100.8909,100.8909,100.2375,100.5397,31217.0
2019-11-18 09:35:00,123.14,123.33,122.9,123.15,12236.0,100.5724,100.7276,100.3764,100.5805,12236.0
2019-11-18 09:40:00,123.15,123.4,123.15,123.4,4811.0,100.5805,100.7847,100.5805,100.7847,4811.0
2019-11-18 09:45:00,123.22,123.27,123.05,123.13,9189.0,100.6377,100.6786,100.4989,100.5642,9189.0
2019-11-18 09:50:00,123.14,123.27,123.14,123.23,2875.0,100.5724,100.6786,100.5724,100.6459,2875.0
2019-11-18 09:55:00,123.21,123.4,123.08,123.4,8456.0,100.6295,100.7847,100.5234,100.7847,8456.0
2019-11-18 10:00:00,123.38,123.6,123.32,123.54,10619.0,100.7684,100.9481,100.7194,100.8991,10619.0
2019-11-18 10:05:00,123.54,123.69,123.49,123.69,5602.0,100.8991,101.0216,100.8582,101.0216,5602.0
2019-11-18 10:10:00,123.7,123.75,123.52,123.57,13524.0,101.0297,101.0706,100.8827,100.9236,13524.0
2019-11-18 10:15:00,123.54,123.54,123.29,123.29,5365.0,100.8991,100.8991,100.6949,100.6949,5365.0
2019-11-18 10:20:00,123.32,123.38,123.29,123.38,5030.0,100.7194,100.7684,100.6949,100.7684,5030.0
2019-11-18 10:25:00,123.36,123.36,123.16,123.2,12928.0,100.7521,100.7521,100.5887,100.6214,12928.0
2019-11-18 10:30:00,123.21,123.42,123.14,123.33,10576.0,100.6295,100.8011,100.5724,100.7276,10576.0
2019-11-18 10:35:00,123.31,123.31,123.14,123.23,6367.0,100.7112,100.7112,100.5724,100.6459,6367.0
2019-11-18 10:40:00,123.22,123.25,123.13,123.16,7008.0,100.6377,100.6622,100.5642,100.5887,7008.0
2019-11-18 10:45:00,123.13,123.25,123.13,123.23,10798.0,100.5642,100.6622,100.5642,100.6459,10798.0
2019-11-18 10:50:00,123.23,123.29,123.22,123.25,7758.0,100.6459,100.6949,100.6377,100.6622,7758.0
2019-11-18 10:55:00,123.21,123.26,123.15,123.15,8420.0,100.6295,100.6704,100.5805,100.5805,8420.0
2019-11-18 11:00:00,123.17,123.27,123.13,123.27,10383.0,100.5969,100.6786,100.5642,100.6786,10383.0
2019-11-18 11:05:00,123.27,123.27,123.15,123.17,9654.0,100.6786,100.6786,100.5805,100.5969,9654.0
2019-11-18 11:10:00,123.19,123.28,123.17,123.19,6925.0,100.6132,100.6867,100.5969,100.6132,6925.0
2019-11-18 11:15:00,123.18,123.22,123.15,123.19,4962.0,100.605,100.6377,100.5805,100.6132,4962.0
2019-11-18 11:20:00,123.19,123.25,123.12,123.25,9056.0,100.6132,100.6622,100.556,100.6622,9056.0
2019-11-18 11:25:00,123.25,123.3,123.21,123.25,9664.0,100.6622,100.7031,100.6295,100.6622,9664.0
2019-11-18 11:30:00,123.26,123.35,123.25,123.35,7352.0,100.6704,100.7439,100.6622,100.7439,7352.0
2019-11-18 11:35:00,123.35,123.36,123.28,123.34,6408.0,100.7439,100.7521,100.6867,100.7357,6408.0
2019-11-18 11:40:00,123.35,123.36,123.23,123.23,4881.0,100.7439,100.7521,100.6459,100.6459,4881.0
2019-11-18 11:45:00,123.24,123.3,123.21,123.27,29139.0,100.654,100.7031,100.6295,100.6786,29139.0
2019-11-18 11:50:00,123.29,123.33,123.26,123.27,6554.0,100.6949,100.7276,100.6704,100.6786,6554.0
2019-11-18 11:55:00,123.26,123.34,123.24,123.33,4059.0,100.6704,100.7357,100.654,100.7276,4059.0
2019-11-18 12:00:00,123.33,123.33,123.29,123.31,3816.0,100.7276,100.7276,100.6949,100.7112,3816.0
2019-11-18 12:05:00,123.31,123.33,123.3,123.3,3259.0,100.7112,100.7276,100.7031,100.7031,3259.0
2019-11-18 12:10:00,123.3,123.34,123.23,123.27,14517.0,100.7031,100.7357,100.6459,100.6786,14517.0
2019-11-18 12:15:00,123.28,123.31,123.22,123.29,13408.0,100.6867,100.7112,100.6377,100.6949,13408.0
2019-11-18 12:20:00,123.27,123.37,123.26,123.37,3822.0,100.6786,100.7602,100.6704,100.7602,3822.0
2019-11-18 12:25:00,123.38,123.38,123.21,123.22,3551.0,100.7684,100.7684,100.6295,100.6377,3551.0
2019-11-18 12:30:00,123.22,123.26,123.21,123.25,4309.0,100.6377,100.6704,100.6295,100.6622,4309.0
2019-11-18 12:35:00,123.26,123.41,123.26,123.41,10713.0,100.6704,100.7929,100.6704,100.7929,10713.0
2019-11-18 12:40:00,123.42,123.42,123.32,123.32,3738.0,100.8011,100.8011,100.7194,100.7194,3738.0
2019-11-18 12:45:00,123.33,123.33,123.24,123.24,4997.0,100.7276,100.7276,100.654,100.654,4997.0
2019-11-18 12:50:00,123.23,123.24,123.21,123.21,2419.0,100.6459,100.654,100.6295,100.6295,2419.0
2019-11-18 12:55:00,123.17,123.21,123.12,123.21,4286.0,100.5969,100.6295,100.556,100.6295,4286.0
2019-11-18 13:00:00,123.25,123.26,123.15,123.2,7182.0,100.6622,100.6704,100.5805,100.6214,7182.0
2019-11-18 13:05:00,123.22,123.28,123.21,123.27,6175.0,100.6377,100.6867,100.6295,100.6786,6175.0
2019-11-18 13:10:00,123.29,123.31,123.23,123.25,4142.0,100.6949,100.7112,100.6459,100.6622,4142.0
2019-11-18 13:15:00,123.25,123.27,123.23,123.23,3358.0,100.6622,100.6786,100.6459,100.6459,3358.0
2019-11-18 13:20:00,123.23,123.24,123.18,123.2,4087.0,100.6459,100.654,100.605,100.6214,4087.0
2019-11-18 13:25:00,123.2,123.21,123.11,123.13,3263.0,100.6214,100.6295,100.5479,100.5642,3263.0
2019-11-18 13:30:00,123.13,123.13,123.05,123.07,7145.0,100.5642,100.5642,100.4989,100.5152,7145.0
2019-11-18 13:35:00,123.1,123.16,123.06,123.11,18501.0,100.5397,100.5887,100.507,100.5479,18501.0
2019-11-18 13:40:00,123.1,123.16,123.07,123.15,13486.0,100.5397,100.5887,100.5152,100.5805,13486.0
2019-11-18 13:45:00,123.15,123.18,123.1,123.18,7089.0,100.5805,100.605,100.5397,100.605,7089.0
2019-11-18 13:50:00,123.18,123.23,123.18,123.2,5541.0,100.605,100.6459,100.605,100.6214,5541.0
2019-11-18 13:55:00,123.2,123.21,123.13,123.15,9651.0,100.6214,100.6295,100.5642,100.5805,9651.0
2019-11-18 14:00:00,123.15,123.16,123.08,123.1,13894.0,100.5805,100.5887,100.5234,100.5397,13894.0
2019-11-18 14:05:00,123.1,123.12,123.03,123.12,5636.0,100.5397,100.556,100.4825,100.556,5636.0
2019-11-18 14:10:00,123.12,123.13,123.07,123.1,8296.0,100.556,100.5642,100.5152,100.5397,8296.0
2019-11-18 14:15:00,123.1,123.11,123.09,123.09,8940.0,100.5397,100.5479,100.5315,100.5315,8940.0
2019-11-18 14:20:00,123.08,123.09,123.01,123.02,6823.0,100.5234,100.5315,100.4662,100.4744,6823.0
2019-11-18 14:25:00,123.01,123.03,122.91,122.96,19104.0,100.4662,100.4825,100.3845,100.4254,19104.0
2019-11-18 14:30:00,122.96,123.04,122.95,122.98,15482.0,100.4254,100.4907,100.4172,100.4417,15482.0
2019-11-18 14:35:00,122.99,123.01,122.95,122.97,9455.0,100.4499,100.4662,100.4172,100.4335,9455.0
2019-11-18 14:40:00,122.97,123.03,122.97,123.0,5594.0,100.4335,100.4825,100.4335,100.458,5594.0
2019-11-18 14:45:00,123.01,123.01,122.94,122.99,14475.0,100.4662,100.4662,100.409,100.4499,14475.0
2019-11-18 14:50:00,123.02,123.02,122.95,122.95,12901.0,100.4744,100.4744,100.4172,100.4172,12901.0
2019-11-18 14:55:00,122.95,123.0,122.91,123.0,6026.0,100.4172,100.458,100.3845,100.458,6026.0
2019-11-18 15:00:00,123.0,123.05,122.94,122.96,11089.0,100.458,100.4989,100.409,100.4254,11089.0
2019-11-18 15:05:00,122.98,122.99,122.9,122.93,15378.0,100.4417,100.4499,100.3764,100.4009,15378.0
2019-11-18 15:10:00,122.92,122.93,122.85,122.87,17246.0,100.3927,100.4009,100.3355,100.3519,17246.0
2019-11-18 15:15:00,122.87,122.88,122.74,122.75,20531.0,100.3519,100.36,100.2457,100.2539,20531.0
2019-11-18 15:20:00,122.75,122.79,122.72,122.75,41475.0,100.2539,100.2865,100.2293,100.2539,41475.0
2019-11-18 15:25:00,122.74,122.78,122.71,122.73,18524.0,100.2457,100.2784,100.2212,100.2375,18524.0
2019-11-18 15:30:00,122.73,122.78,122.68,122.78,25708.0,100.2375,100.2784,100.1967,100.2784,25708.0
2019-11-18 15:35:00,122.78,122.78,122.63,122.64,42693.0,100.2784,100.2784,100.1558,100.164,42693.0
2019-11-18 15:40:00,122.64,122.68,122.6,122.63,25975.0,100.164,100.1967,100.1313,100.1558,25975.0
2019-11-18 15:45:00,122.62,122.66,122.55,122.66,31770.0,100.1477,100.1803,100.0905,100.1803,31770.0
2019-11-18 15:50:00,122.65,122.76,122.63,122.72,42079.0,100.1722,100.262,100.1558,100.2293,42079.0
2019-11-18 15:55:00,122.72,122.81,122.68,122.75,79415.0,100.2293,100.3029,100.1967,100.2539,79415.0
2019-11-19 09:30:00,123.46,123.54,122.59,122.8,35308.0,100.8337,100.8991,100.1232,100.2947,35308.0
2019-11-19 09:35:00,122.79,122.99,122.65,122.66,18877.0,100.2865,100.4499,100.1722,100.1803,18877.0
2019-11-19 09:40:00,122.6,122.75,122.31,122.75,19971.0,100.1313,100.2539,99.8945,100.2539,19971.0
2019-11-19 09:45:00,122.69,122.72,122.48,122.59,14544.0,100.2048,100.2293,100.0333,100.1232,14544.0
2019-11-19 09:50:00,122.58,122.76,122.57,122.67,21785.0,100.115,100.262,100.1068,100.1885,21785.0
2019-11-19 09:55:00,122.6,122.65,122.36,122.41,12562.0,100.1313,100.1722,99.9353,99.9762,12562.0
2019-11-19 10:00:00,122.49,122.55,122.17,122.21,11699.0,100.0415,100.0905,99.7801,99.8128,11699.0
2019-11-19 10:05:00,122.21,122.26,122.04,122.12,21674.0,99.8128,99.8537,99.674,99.7393,21674.0
2019-11-19 10:10:00,122.16,122.29,122.06,122.08,22341.0,99.772,99.8782,99.6903,99.7066,22341.0
2019-11-19 10:15:00,122.1,122.24,122.08,122.22,9578.0,99.723,99.8373,99.7066,99.821,9578.0
2019-11-19 10:20:00,122.2,122.21,121.92,121.92,20206.0,99.8046,99.8128,99.576,99.576,20206.0
2019-11-19 10:25:00,121.93,121.99,121.86,121.92,16628.0,99.5841,99.6331,99.527,99.576,16628.0
2019-11-19 10:30:00,121.91,121.94,121.79,121.82,13370.0,99.5678,99.5923,99.4698,99.4943,13370.0
2019-11-19 10:35:00,121.81,121.84,121.53,121.53,10699.0,99.4861,99.5106,99.2574,99.2574,10699.0
2019-11-19 10:40:00,121.56,121.66,121.5,121.52,17630.0,99.2819,99.3636,99.2329,99.2493,17630.0
2019-11-19 10:45:00,121.54,121.57,121.21,121.23,15373.0,99.2656,99.2901,98.9961,99.0124,15373.0
2019-11-19 10:50:00,121.22,121.28,121.11,121.2,28826.0,99.0043,99.0533,98.9144,98.9879,28826.0
2019-11-19 10:55:00,121.2,121.48,121.18,121.47,22678.0,98.9879,99.2166,98.9716,99.2084,22678.0
2019-11-19 11:00:00,121.49,121.68,121.3,121.52,34140.0,99.2248,99.3799,99.0696,99.2493,34140.0
2019-11-19 11:05:00,121.5,121.67,121.46,121.58,12997.0,99.2329,99.3718,99.2003,99.2983,12997.0
2019-11-19 11:10:00,121.58,121.74,121.54,121.66,25351.0,99.2983,99.429,99.2656,99.3636,25351.0
2019-11-19 11:15:00,121.65,121.67,121.55,121.61,7303.0,99.3554,99.3718,99.2738,99.3228,7303.0
2019-11-19 11:20:00,121.64,121.68,121.56,121.68,9231.0,99.3473,99.3799,99.2819,99.3799,9231.0
2019-11-19 11:25:00,121.68,121.7,121.5,121.5,15300.0,99.3799,99.3963,99.2329,99.2329,15300.0
2019-11-19 11:30:00,121.47,121.54,121.42,121.53,11894.0,99.2084,99.2656,99.1676,99.2574,11894.0
2019-11-19 11:35:00,121.53,121.84,121.41,121.79,21281.0,99.2574,99.5106,99.1594,99.4698,21281.0
2019-11-19 11:40:00,121.81,121.83,121.58,121.58,9140.0,99.4861,99.5025,99.2983,99.2983,9140.0
2019-11-19 11:45:00,121.58,121.58,121.33,121.34,10010.0,99.2983,99.2983,99.0941,99.1023,10010.0
2019-11-19 11:50:00,121.33,121.4,121.25,121.28,18037.0,99.0941,99.1513,99.0288,99.0533,18037.0
2019-11-19 11:55:00,121.31,121.5,121.31,121.5,21719.0,99.0778,99.2329,99.0778,99.2329,21719.0
2019-11-19 12:00:00,121.52,121.53,121.41,121.44,19696.0,99.2493,99.2574,99.1594,99.1839,19696.0
2019-11-19 12:05:00,121.45,121.45,121.21,121.28,18343.0,99.1921,99.1921,98.9961,99.0533,18343.0
2019-11-19 12:10:00,121.27,121.27,121.16,121.25,13177.0,99.0451,99.0451,98.9552,99.0288,13177.0
2019-11-19 12:15:00,121.24,121.27,121.14,121.15,17988.0,99.0206,99.0451,98.9389,98.9471,17988.0
2019-11-19 12:20:00,121.16,121.21,121.12,121.15,9096.0,98.9552,98.9961,98.9226,98.9471,9096.0
2019-11-19 12:25:00,121.15,121.19,121.1,121.15,9816.0,98.9471,98.9797,98.9062,98.9471,9816.0
2019-11-19 12:30:00,121.17,121.21,121.13,121.16,12607.0,98.9634,98.9961,98.9307,98.9552,12607.0
2019-11-19 12:35:00,121.15,121.17,121.01,121.08,10499.0,98.9471,98.9634,98.8327,98.8899,10499.0
2019-11-19 12:40:00,121.1,121.12,121.02,121.02,13007.0,98.9062,98.9226,98.8409,98.8409,13007.0
2019-11-19 12:45:00,121.03,121.1,121.03,121.09,5798.0,98.8491,98.9062,98.8491,98.8981,5798.0
2019-11-19 12:50:00,121.08,121.14,121.01,121.05,27530.0,98.8899,98.9389,98.8327,98.8654,27530.0
2019-11-19 12:55:00,121.07,121.3,121.07,121.24,14170.0,98.8817,99.0696,98.8817,99.0206,14170.0
2019-11-19 13:00:00,121.24,121.24,121.1,121.18,11771.0,99.0206,99.0206,98.9062,98.9716,11771.0
2019-11-19 13:05:00,121.19,121.2,121.11,121.2,11464.0,98.9797,98.9879,98.9144,98.9879,11464.0
2019-11-19 13:10:00,121.19,121.2,121.15,121.2,13826.0,98.9797,98.9879,98.9471,98.9879,13826.0
2019-11-19 13:15:00,121.21,121.24,121.17,121.17,8865.0,98.9961,99.0206,98.9634,98.9634,8865.0
2019-11-19 13:20:00,121.16,121.18,121.11,121.13,12622.0,98.9552,98.9716,98.9144,98.9307,12622.0
2019-11-19 13:25:00,121.13,121.16,121.05,121.14,13425.0,98.9307,98.9552,98.8654,98.9389,13425.0
2019-11-19 13:30:00,121.14,121.2,121.05,121.2,14499.0,98.9389,98.9879,98.8654,98.9879,14499.0
2019-11-19 13:35:00,121.21,121.26,121.16,121.26,12512.0,98.9961,99.0369,98.9552,99.0369,12512.0
2019-11-19 13:40:00,121.24,121.27,121.16,121.17,10919.0,99.0206,99.0451,98.9552,98.9634,10919.0
2019-11-19 13:45:00,121.18,121.19,121.13,121.17,8317.0,98.9716,98.9797,98.9307,98.9634,8317.0
2019-11-19 13:50:00,121.18,121.18,121.07,121.11,6411.0,98.9716,98.9716,98.8817,98.9144,6411.0
2019-11-19 13:55:00,121.12,121.16,121.09,121.09,7143.0,98.9226,98.9552,98.8981,98.8981,7143.0
2019-11-19 14:00:00,121.09,121.19,121.09,121.19,8631.0,98.8981,98.9797,98.8981,98.9797,8631.0
2019-11-19 14:05:00,121.19,121.26,121.18,121.18,11575.0,98.9797,99.0369,98.9716,98.9716,11575.0
2019-11-19 14:10:00,121.18,121.19,121.08,121.1,12279.0,98.9716,98.9797,98.8899,98.9062,12279.0
2019-11-19 14:15:00,121.11,121.11,121.04,121.07,13640.0,98.9144,98.9144,98.8572,98.8817,13640.0
2019-11-19 14:20:00,121.07,121.12,121.03,121.12,14142.0,98.8817,98.9226,98.8491,98.9226,14142.0
2019-11-19 14:25:00,121.13,121.17,121.06,121.1,20804.0,98.9307,98.9634,98.8736,98.9062,20804.0
2019-11-19 14:30:00,121.09,121.13,121.06,121.11,25498.0,98.8981,98.9307,98.8736,98.9144,25498.0
2019-11-19 14:35:00,121.09,121.1,120.93,120.93,31611.0,98.8981,98.9062,98.7674,98.7674,31611.0
2019-11-19 14:40:00,120.91,120.93,120.69,120.72,49148.0,98.7511,98.7674,98.5714,98.5959,49148.0
2019-11-19 14:45:00,120.71,120.72,120.53,120.54,33820.0,98.5877,98.5959,98.4407,98.4489,33820.0
2019-11-19 14:50:00,120.54,120.65,120.46,120.5,37544.0,98.4489,98.5387,98.3835,98.4162,37544.0
2019-11-19 14:55:00,120.5,120.53,120.39,120.4,24790.0,98.4162,98.4407,98.3264,98.3345,24790.0
2019-11-19 15:00:00,120.4,120.69,120.4,120.58,24284.0,98.3345,98.5714,98.3345,98.4815,24284.0
2019-11-19 15:05:00,120.6,120.76,120.58,120.72,34181.0,98.4979,98.6286,98.4815,98.5959,34181.0
2019-11-19 15:10:00,120.71,120.84,120.7,120.77,22492.0,98.5877,98.6939,98.5795,98.6367,22492.0
2019-11-19 15:15:00,120.77,120.77,120.62,120.63,29233.0,98.6367,98.6367,98.5142,98.5224,29233.0
2019-11-19 15:20:00,120.63,120.63,120.44,120.46,65188.0,98.5224,98.5224,98.3672,98.3835,65188.0
2019-11-19 15:25:00,120.45,120.47,120.35,120.37,74913.0,98.3754,98.3917,98.2937,98.31,74913.0
2019-11-19 15:30:00,120.37,120.46,120.31,120.44,72125.0,98.31,98.3835,98.261,98.3672,72125.0
2019-11-19 15:35:00,120.45,120.65,120.43,120.59,68356.0,98.3754,98.5387,98.359,98.4897,68356.0
2019-11-19 15:40:00,120.59,120.6,120.56,120.57,41349.0,98.4897,98.4979,98.4652,98.4734,41349.0
2019-11-19 15:45:00,120.57,120.61,120.36,120.58,70315.0,98.4734,98.506,98.3019,98.4815,70315.0
2019-11-19 15:50:00,120.57,120.57,120.3,120.3,110591.0,98.4734,98.4734,98.2529,98.2529,110591.0
2019-11-19 15:55:00,120.3,120.55,120.23,120.54,289510.0,98.2529,98.457,98.1957,98.4489,289510.0
2019-11-20 09:30:00,120.2,120.28,119.39,119.68,36779.0,98.1712,98.2365,97.5096,97.7465,36779.0
2019-11-20 09:35:00,119.57,120.28,119.56,120.22,14250.0,97.6566,98.2365,97.6485,98.1875,14250.0
2019-11-20 09:40:00,120.11,120.23,120.03,120.12,8910.0,98.0977,98.1957,98.0323,98.1058,8910.0
2019-11-20 09:45:00,120.18,120.28,120.09,120.28,4297.0,98.1548,98.2365,98.0813,98.2365,4297.0
2019-11-20 09:50:00,120.27,120.3,120.03,120.08,10810.0,98.2284,98.2529,98.0323,98.0732,10810.0
2019-11-20 09:55:00,120.09,120.26,119.98,120.22,11016.0,98.0813,98.2202,97.9915,98.1875,11016.0
2019-11-20 10:00:00,120.28,120.32,120.07,120.13,11289.0,98.2365,98.2692,98.065,98.114,11289.0
2019-11-20 10:05:00,120.14,120.28,120.08,120.11,7456.0,98.1222,98.2365,98.0732,98.0977,7456.0
2019-11-20 10:10:00,120.11,120.11,119.92,119.93,5709.0,98.0977,98.0977,97.9425,97.9507,5709.0
2019-11-20 10:15:00,119.93,119.94,119.74,119.76,13269.0,97.9507,97.9588,97.7955,97.8118,13269.0
2019-11-20 10:20:00,119.78,119.82,119.68,119.68,6689.0,97.8282,97.8608,97.7465,97.7465,6689.0
2019-11-20 10:25:00,119.67,119.78,119.57,119.7,17160.0,97.7383,97.8282,97.6566,97.7628,17160.0
2019-11-20 10:30:00,119.72,119.97,119.72,119.89,14515.0,97.7792,97.9833,97.7792,97.918,14515.0
2019-11-20 10:35:00,119.9,120.12,119.89,120.05,11506.0,97.9262,98.1058,97.918,98.0487,11506.0
2019-11-20 10:40:00,120.07,120.09,119.83,119.89,9349.0,98.065,98.0813,97.869,97.918,9349.0
2019-11-20 10:45:00,119.9,120.01,119.88,120.01,5777.0,97.9262,98.016,97.9098,98.016,5777.0
2019-11-20 10:50:00,120.0,120.07,120.0,120.05,11753.0,98.0078,98.065,98.0078,98.0487,11753.0
2019-11-20 10:55:00,120.07,120.15,120.07,120.08,15981.0,98.065,98.1303,98.065,98.0732,15981.0
2019-11-20 11:00:00,120.07,120.3,120.07,120.26,12905.0,98.065,98.2529,98.065,98.2202,12905.0
2019-11-20 11:05:00,120.28,120.31,120.18,120.26,7336.0,98.2365,98.261,98.1548,98.2202,7336.0
2019-11-20 11:10:00,120.25,120.25,120.04,120.06,7540.0,98.212,98.212,98.0405,98.0568,7540.0
2019-11-20 11:15:00,120.07,120.21,120.05,120.14,7466.0,98.065,98.1794,98.0487,98.1222,7466.0
2019-11-20 11:20:00,120.11,120.23,120.11,120.22,17645.0,98.0977,98.1957,98.0977,98.1875,17645.0
2019-11-20 11:25:00,120.21,120.21,120.08,120.09,10218.0,98.1794,98.1794,98.0732,98.0813,10218.0
2019-11-20 11:30:00,120.09,120.09,119.93,120.01,30018.0,98.0813,98.0813,97.9507,98.016,30018.0
2019-11-20 11:35:00,120.03,120.09,119.95,120.04,6688.0,98.0323,98.0813,97.967,98.0405,6688.0
2019-11-20 11:40:00,120.06,120.07,119.94,120.03,5916.0,98.0568,98.065,97.9588,98.0323,5916.0
2019-11-20 11:45:00,120.05,120.06,119.98,120.05,6716.0,98.0487,98.0568,97.9915,98.0487,6716.0
2019-11-20 11:50:00,120.02,120.12,120.02,120.1,5995.0,98.0242,98.1058,98.0242,98.0895,5995.0
2019-11-20 11:55:00,120.1,120.11,119.93,120.01,16298.0,98.0895,98.0977,97.9507,98.016,16298.0
2019-11-20 12:00:00,120.0,120.09,119.99,120.09,11668.0,98.0078,98.0813,97.9997,98.0813,11668.0
2019-11-20 12:05:00,120.11,120.12,120.03,120.04,12841.0,98.0977,98.1058,98.0323,98.0405,12841.0
2019-11-20 12:10:00,120.07,120.11,120.0,120.06,23275.0,98.065,98.0977,98.0078,98.0568,23275.0
2019-11-20 12:15:00,120.07,120.14,120.04,120.12,14592.0,98.065,98.1222,98.0405,98.1058,14592.0
2019-11-20 12:20:00,120.13,120.14,120.0,120.08,7062.0,98.114,98.1222,98.0078,98.0732,7062.0
2019-11-20 12:25:00,120.09,120.2,120.08,120.17,8291.0,98.0813,98.1712,98.0732,98.1467,8291.0
2019-11-20 12:30:00,120.17,120.17,120.09,120.09,5996.0,98.1467,98.1467,98.0813,98.0813,5996.0
2019-11-20 12:35:00,120.08,120.12,120.06,120.06,5896.0,98.0732,98.1058,98.0568,98.0568,5896.0
2019-11-20 12:40:00,120.06,120.06,120.0,120.02,8158.0,98.0568,98.0568,98.0078,98.0242,8158.0
2019-11-20 12:45:00,120.02,120.16,120.01,120.11,11271.0,98.0242,98.1385,98.016,98.0977,11271.0
2019-11-20 12:50:00,120.1,120.1,119.86,119.89,39825.0,98.0895,98.0895,97.8935,97.918,39825.0
2019-11-20 12:55:00,119.88,119.88,119.29,119.54,28674.0,97.9098,97.9098,97.428,97.6321,28674.0
2019-11-20 13:00:00,119.56,119.67,119.5,119.55,8211.0,97.6485,97.7383,97.5995,97.6403,8211.0
2019-11-20 13:05:00,119.56,119.56,119.17,119.34,12086.0,97.6485,97.6485,97.3299,97.4688,12086.0
2019-11-20 13:10:00,119.32,119.36,119.2,119.27,24745.0,97.4525,97.4851,97.3545,97.4116,24745.0
2019-11-20 13:15:00,119.29,119.29,119.1,119.13,14829.0,97.428,97.428,97.2728,97.2973,14829.0
2019-11-20 13:20:00,119.09,119.39,119.09,119.24,21987.0,97.2646,97.5096,97.2646,97.3871,21987.0
2019-11-20 13:25:00,119.27,119.47,119.23,119.26,14490.0,97.4116,97.575,97.379,97.4035,14490.0
2019-11-20 13:30:00,119.26,119.26,119.12,119.21,9611.0,97.4035,97.4035,97.2891,97.3626,9611.0
2019-11-20 13:35:00,119.18,119.26,119.08,119.12,11528.0,97.3381,97.4035,97.2564,97.2891,11528.0
2019-11-20 13:40:00,119.12,119.18,118.98,119.05,28747.0,97.2891,97.3381,97.1748,97.2319,28747.0
2019-11-20 13:45:00,119.02,119.14,118.98,119.08,21299.0,97.2074,97.3054,97.1748,97.2564,21299.0
2019-11-20 13:50:00,119.08,119.35,119.05,119.27,28302.0,97.2564,97.477,97.2319,97.4116,28302.0
2019-11-20 13:55:00,119.28,119.35,119.16,119.29,33017.0,97.4198,97.477,97.3218,97.428,33017.0
2019-11-20 14:00:00,119.31,119.31,119.09,119.09,29181.0,97.4443,97.4443,97.2646,97.2646,29181.0
2019-11-20 14:05:00,119.12,119.12,118.96,119.04,12241.0,97.2891,97.2891,97.1584,97.2238,12241.0
2019-11-20 14:10:00,119.05,119.16,119.04,119.05,38531.0,97.2319,97.3218,97.2238,97.2319,38531.0
2019-11-20 14:15:00,119.04,119.26,119.03,119.26,23165.0,97.2238,97.4035,97.2156,97.4035,23165.0
2019-11-20 14:20:00,119.28,119.28,119.05,119.08,14661.0,97.4198,97.4198,97.2319,97.2564,14661.0
2019-11-20 14:25:00,119.07,119.22,119.07,119.18,9609.0,97.2483,97.3708,97.2483,97.3381,9609.0
2019-11-20 14:30:00,119.19,119.36,119.14,119.16,12672.0,97.3463,97.4851,97.3054,97.3218,12672.0
2019-11-20 14:35:00,119.16,119.25,119.12,119.2,14742.0,97.3218,97.3953,97.2891,97.3545,14742.0
2019-11-20 14:40:00,119.21,119.29,119.11,119.15,20508.0,97.3626,97.428,97.2809,97.3136,20508.0
2019-11-20 14:45:00,119.15,119.19,118.97,119.02,16901.0,97.3136,97.3463,97.1666,97.2074,16901.0
2019-11-20 14:50:00,119.04,119.09,118.93,118.94,11092.0,97.2238,97.2646,97.1339,97.1421,11092.0
2019-11-20 14:55:00,118.95,119.01,118.93,118.95,13464.0,97.1503,97.1993,97.1339,97.1503,13464.0
2019-11-20 15:00:00,118.94,119.04,118.91,118.96,15936.0,97.1421,97.2238,97.1176,97.1584,15936.0
2019-11-20 15:05:00,118.95,119.05,118.92,119.02,16856.0,97.1503,97.2319,97.1258,97.2074,16856.0
2019-11-20 15:10:00,119.01,119.15,119.0,119.11,72101.0,97.1993,97.3136,97.1911,97.2809,72101.0
2019-11-20 15:15:00,119.1,119.11,119.02,119.05,36624.0,97.2728,97.2809,97.2074,97.2319,36624.0
2019-11-20 15:20:00,119.04,119.22,119.03,119.18,29852.0,97.2238,97.3708,97.2156,97.3381,29852.0
2019-11-20 15:25:00,119.18,119.22,119.05,119.07,56009.0,97.3381,97.3708,97.2319,97.2483,56009.0
2019-11-20 15:30:00,119.07,119.08,119.0,119.03,49941.0,97.2483,97.2564,97.1911,97.2156,49941.0
2019-11-20 15:35:00,119.03,119.03,118.83,118.86,23967.0,97.2156,97.2156,97.0523,97.0768,23967.0
2019-11-20 15:40:00,118.86,119.03,118.85,119.02,31872.0,97.0768,97.2156,97.0686,97.2074,31872.0
2019-11-20 15:45:00,119.03,119.08,118.97,119.06,28557.0,97.2156,97.2564,97.1666,97.2401,28557.0
2019-11-20 15:50:00,119.05,119.08,118.97,119.07,60709.0,97.2319,97.2564,97.1666,97.2483,60709.0
2019-11-20 15:55:00,119.08,119.15,118.92,118.98,181617.0,97.2564,97.3136,97.1258,97.1748,181617.0
2019-11-21 09:30:00,118.79,119.07,118.7,118.81,36004.0,97.0196,97.2483,96.9461,97.0359,36004.0
2019-11-21 09:35:00,118.75,118.96,118.71,118.84,18664.0,96.9869,97.1584,96.9543,97.0604,18664.0
2019-11-21 09:40:00,118.86,119.09,118.79,119.06,11368.0,97.0768,97.2646,97.0196,97.2401,11368.0
2019-11-21 09:45:00,119.1,119.62,119.1,119.59,30294.0,97.2728,97.6975,97.2728,97.673,30294.0
2019-11-21 09:50:00,119.59,119.63,119.36,119.49,15398.0,97.673,97.7056,97.4851,97.5913,15398.0
2019-11-21 09:55:00,119.5,119.5,119.28,119.28,7617.0,97.5995,97.5995,97.4198,97.4198,7617.0
2019-11-21 10:00:00,119.33,119.56,119.28,119.5,40565.0,97.4606,97.6485,97.4198,97.5995,40565.0
2019-11-21 10:05:00,119.47,119.59,119.4,119.47,31194.0,97.575,97.673,97.5178,97.575,31194.0
2019-11-21 10:10:00,119.47,119.47,119.21,119.31,8277.0,97.575,97.575,97.3626,97.4443,8277.0
2019-11-21 10:15:00,119.31,119.43,118.93,118.99,7909.0,97.4443,97.5423,97.1339,97.1829,7909.0
2019-11-21 10:20:00,119.02,119.03,118.77,118.8,6403.0,97.2074,97.2156,97.0033,97.0278,6403.0
2019-11-21 10:25:00,118.77,119.06,118.75,118.94,11122.0,97.0033,97.2401,96.9869,97.1421,11122.0
2019-11-21 10:30:00,118.97,119.08,118.9,119.04,3489.0,97.1666,97.2564,97.1094,97.2238,3489.0
2019-11-21 10:35:00,119.07,119.24,119.01,119.1,8127.0,97.2483,97.3871,97.1993,97.2728,8127.0
2019-11-21 10:40:00,119.14,119.39,119.14,119.34,7327.0,97.3054,97.5096,97.3054,97.4688,7327.0
2019-11-21 10:45:00,119.33,119.38,119.26,119.29,5078.0,97.4606,97.5015,97.4035,97.428,5078.0
2019-11-21 10:50:00,119.29,119.38,119.16,119.38,15099.0,97.428,97.5015,97.3218,97.5015,15099.0
2019-11-21 10:55:00,119.36,119.43,119.32,119.39,31478.0,97.4851,97.5423,97.4525,97.5096,31478.0
2019-11-21 11:00:00,119.39,119.41,119.21,119.35,12001.0,97.5096,97.526,97.3626,97.477,12001.0
2019-11-21 11:05:00,119.32,119.35,119.24,119.27,5371.0,97.4525,97.477,97.3871,97.4116,5371.0
2019-11-21 11:10:00,119.28,119.29,119.06,119.08,8248.0,97.4198,97.428,97.2401,97.2564,8248.0
2019-11-21 11:15:00,119.04,119.15,119.01,119.11,7402.0,97.2238,97.3136,97.1993,97.2809,7402.0
2019-11-21 11:20:00,119.07,119.13,119.05,119.07,7028.0,97.2483,97.2973,97.2319,97.2483,7028.0
2019-11-21 11:25:00,119.11,119.23,119.1,119.12,17225.0,97.2809,97.379,97.2728,97.2891,17225.0
2019-11-21 11:30:00,119.13,119.29,119.1,119.18,19461.0,97.2973,97.428,97.2728,97.3381,19461.0
2019-11-21 11:35:00,119.17,119.25,119.03,119.12,25560.0,97.3299,97.3953,97.2156,97.2891,25560.0
2019-11-21 11:40:00,119.14,119.19,119.08,119.13,6691.0,97.3054,97.3463,97.2564,97.2973,6691.0
2019-11-21 11:45:00,119.1,119.21,119.1,119.13,5457.0,97.2728,97.3626,97.2728,97.2973,5457.0
2019-11-21 11:50:00,119.14,119.15,119.01,119.04,12167.0,97.3054,97.3136,97.1993,97.2238,12167.0
2019-11-21 11:55:00,119.03,119.08,118.98,118.98,8786.0,97.2156,97.2564,97.1748,97.1748,8786.0
2019-11-21 12:00:00,119.01,119.13,119.0,119.13,6646.0,97.1993,97.2973,97.1911,97.2973,6646.0
2019-11-21 12:05:00,119.11,119.17,119.06,119.17,8871.0,97.2809,97.3299,97.2401,97.3299,8871.0
2019-11-21 12:10:00,119.15,119.21,119.15,119.17,8099.0,97.3136,97.3626,97.3136,97.3299,8099.0
2019-11-21 12:15:00,119.17,119.25,119.1,119.25,15652.0,97.3299,97.3953,97.2728,97.3953,15652.0
2019-11-21 12:20:00,119.27,119.27,119.13,119.16,8851.0,97.4116,97.4116,97.2973,97.3218,8851.0
2019-11-21 12:25:00,119.14,119.14,119.05,119.08,4911.0,97.3054,97.3054,97.2319,97.2564,4911.0
2019-11-21 12:30:00,119.08,119.17,119.08,119.16,4944.0,97.2564,97.3299,97.2564,97.3218,4944.0
2019-11-21 12:35:00,119.15,119.23,119.13,119.22,8535.0,97.3136,97.379,97.2973,97.3708,8535.0
2019-11-21 12:40:00,119.22,119.41,119.21,119.34,17174.0,97.3708,97.526,97.3626,97.4688,17174.0
2019-11-21 12:45:00,119.3,119.32,119.23,119.32,5612.0,97.4361,97.4525,97.379,97.4525,5612.0
2019-11-21 12:50:00,119.32,119.33,119.26,119.3,4680.0,97.4525,97.4606,97.4035,97.4361,4680.0
2019-11-21 12:55:00,119.31,119.33,119.25,119.27,6376.0,97.4443,97.4606,97.3953,97.4116,6376.0
2019-11-21 13:00:00,119.28,119.37,119.28,119.33,5482.0,97.4198,97.4933,97.4198,97.4606,5482.0
2019-11-21 13:05:00,119.32,119.38,119.31,119.32,4005.0,97.4525,97.5015,97.4443,97.4525,4005.0
2019-11-21 13:10:00,119.34,119.36,119.25,119.26,8318.0,97.4688,97.4851,97.3953,97.4035,8318.0
2019-11-21 13:15:00,119.25,119.25,119.15,119.17,4680.0,97.3953,97.3953,97.3136,97.3299,4680.0
2019-11-21 13:20:00,119.16,119.18,119.11,119.13,6937.0,97.3218,97.3381,97.2809,97.2973,6937.0
2019-11-21 13:25:00,119.13,119.39,119.13,119.37,47974.0,97.2973,97.5096,97.2973,97.4933,47974.0
2019-11-21 13:30:00,119.38,119.44,119.37,119.42,6534.0,97.5015,97.5505,97.4933,97.5341,6534.0
2019-11-21 13:35:00,119.41,119.64,119.39,119.64,38962.0,97.526,97.7138,97.5096,97.7138,38962.0
2019-11-21 13:40:00,119.63,119.71,119.56,119.57,35731.0,97.7056,97.771,97.6485,97.6566,35731.0
2019-11-21 13:45:00,119.56,119.56,119.5,119.54,5485.0,97.6485,97.6485,97.5995,97.6321,5485.0
2019-11-21 13:50:00,119.55,119.57,119.49,119.49,5135.0,97.6403,97.6566,97.5913,97.5913,5135.0
2019-11-21 13:55:00,119.47,119.47,119.37,119.37,4939.0,97.575,97.575,97.4933,97.4933,4939.0
2019-11-21 14:00:00,119.37,119.37,119.21,119.28,5639.0,97.4933,97.4933,97.3626,97.4198,5639.0
2019-11-21 14:05:00,119.31,119.48,119.29,119.46,10573.0,97.4443,97.5831,97.428,97.5668,10573.0
2019-11-21 14:10:00,119.45,119.46,119.38,119.41,5110.0,97.5586,97.5668,97.5015,97.526,5110.0
2019-11-21 14:15:00,119.4,119.5,119.4,119.5,8460.0,97.5178,97.5995,97.5178,97.5995,8460.0
2019-11-21 14:20:00,119.52,119.55,119.49,119.53,10478.0,97.6158,97.6403,97.5913,97.624,10478.0
2019-11-21 14:25:00,119.53,119.53,119.37,119.4,3988.0,97.624,97.624,97.4933,97.5178,3988.0
2019-11-21 14:30:00,119.4,119.4,119.27,119.32,11382.0,97.5178,97.5178,97.4116,97.4525,11382.0
2019-11-21 14:35:00,119.31,119.33,119.26,119.29,8503.0,97.4443,97.4606,97.4035,97.428,8503.0
2019-11-21 14:40:00,119.28,119.32,119.28,119.31,8526.0,97.4198,97.4525,97.4198,97.4443,8526.0
2019-11-21 14:45:00,119.3,119.3,119.25,119.28,5820.0,97.4361,97.4361,97.3953,97.4198,5820.0
2019-11-21 14:50:00,119.27,119.36,119.26,119.34,13284.0,97.4116,97.4851,97.4035,97.4688,13284.0
2019-11-21 14:55:00,119.34,119.37,119.3,119.33,4611.0,97.4688,97.4933,97.4361,97.4606,4611.0
2019-11-21 15:00:00,119.34,119.39,119.31,119.32,7352.0,97.4688,97.5096,97.4443,97.4525,7352.0
2019-11-21 15:05:00,119.31,119.31,119.15,119.19,10377.0,97.4443,97.4443,97.3136,97.3463,10377.0
2019-11-21 15:10:00,119.19,119.25,119.16,119.24,5587.0,97.3463,97.3953,97.3218,97.3871,5587.0
2019-11-21 15:15:00,119.26,119.26,119.19,119.23,8482.0,97.4035,97.4035,97.3463,97.379,8482.0
2019-11-21 15:20:00,119.24,119.25,119.14,119.21,14375.0,97.3871,97.3953,97.3054,97.3626,14375.0
2019-11-21 15:25:00,119.2,119.23,119.2,119.21,6746.0,97.3545,97.379,97.3545,97.3626,6746.0
2019-11-21 15:30:00,119.21,119.25,119.16,119.2,11687.0,97.3626,97.3953,97.3218,97.3545,11687.0
2019-11-21 15:35:00,119.21,119.23,119.11,119.14,16139.0,97.3626,97.379,97.2809,97.3054,16139.0
2019-11-21 15:40:00,119.15,119.24,119.09,119.19,14138.0,97.3136,97.3871,97.2646,97.3463,14138.0
2019-11-21 15:45:00,119.18,119.28,119.14,119.27,18957.0,97.3381,97.4198,97.3054,97.4116,18957.0
2019-11-21 15:50:00,119.25,119.26,119.13,119.25,56466.0,97.3953,97.4035,97.2973,97.3953,56466.0
2019-11-21 15:55:00,119.27,119.58,119.26,119.49,159316.0,97.4116,97.6648,97.4035,97.5913,159316.0
2019-11-22 09:30:00,119.96,120.28,119.78,120.03,40887.0,97.9752,98.2365,97.8282,98.0323,40887.0
2019-11-22 09:35:00,120.06,120.23,119.94,120.1,3696.0,98.0568,98.1957,97.9588,98.0895,3696.0
2019-11-22 09:40:00,120.07,120.13,119.92,120.05,7021.0,98.065,98.114,97.9425,98.0487,7021.0
2019-11-22 09:45:00,120.05,120.34,120.02,120.16,18135.0,98.0487,98.2855,98.0242,98.1385,18135.0
2019-11-22 09:50:00,120.2,120.66,120.2,120.65,12014.0,98.1712,98.5469,98.1712,98.5387,12014.0
2019-11-22 09:55:00,120.64,120.68,120.46,120.5,11242.0,98.5305,98.5632,98.3835,98.4162,11242.0
2019-11-22 10:00:00,120.47,120.84,120.45,120.83,9587.0,98.3917,98.6939,98.3754,98.6857,9587.0
2019-11-22 10:05:00,120.84,121.03,120.76,120.82,21522.0,98.6939,98.8491,98.6286,98.6776,21522.0
2019-11-22 10:10:00,120.84,120.85,120.61,120.72,12154.0,98.6939,98.7021,98.506,98.5959,12154.0
2019-11-22 10:15:00,120.72,120.81,120.63,120.69,10113.0,98.5959,98.6694,98.5224,98.5714,10113.0
2019-11-22 10:20:00,120.7,121.03,120.7,120.94,37326.0,98.5795,98.8491,98.5795,98.7756,37326.0
2019-11-22 10:25:00,120.99,121.11,120.82,120.85,22024.0,98.8164,98.9144,98.6776,98.7021,22024.0
2019-11-22 10:30:00,120.81,120.87,120.64,120.78,13954.0,98.6694,98.7184,98.5305,98.6449,13954.0
2019-11-22 10:35:00,120.83,120.83,120.69,120.72,16238.0,98.6857,98.6857,98.5714,98.5959,16238.0
2019-11-22 10:40:00,120.74,120.85,120.68,120.72,19257.0,98.6122,98.7021,98.5632,98.5959,19257.0
2019-11-22 10:45:00,120.74,120.87,120.71,120.8,6503.0,98.6122,98.7184,98.5877,98.6612,6503.0
2019-11-22 10:50:00,120.78,120.8,120.64,120.71,15342.0,98.6449,98.6612,98.5305,98.5877,15342.0
2019-11-22 10:55:00,120.7,120.78,120.52,120.55,8698.0,98.5795,98.6449,98.4325,98.457,8698.0
2019-11-22 11:00:00,120.51,120.58,120.49,120.56,15147.0,98.4244,98.4815,98.408,98.4652,15147.0
2019-11-22 11:05:00,120.51,120.6,120.42,120.59,33431.0,98.4244,98.4979,98.3509,98.4897,33431.0
2019-11-22 11:10:00,120.59,120.59,120.42,120.45,18389.0,98.4897,98.4897,98.3509,98.3754,18389.0
2019-11-22 11:15:00,120.45,120.52,120.21,120.24,39681.0,98.3754,98.4325,98.1794,98.2039,39681.0
2019-11-22 11:20:00,120.23,120.25,119.98,119.98,30512.0,98.1957,98.212,97.9915,97.9915,30512.0
2019-11-22 11:25:00,119.98,120.0,119.85,119.86,13533.0,97.9915,98.0078,97.8853,97.8935,13533.0
2019-11-22 11:30:00,119.85,119.92,119.82,119.9,14094.0,97.8853,97.9425,97.8608,97.9262,14094.0
2019-11-22 11:35:00,119.9,120.09,119.89,120.06,18217.0,97.9262,98.0813,97.918,98.0568,18217.0
2019-11-22 11:40:00,120.07,120.24,120.06,120.22,6181.0,98.065,98.2039,98.0568,98.1875,6181.0
2019-11-22 11:45:00,120.22,120.34,120.2,120.25,7297.0,98.1875,98.2855,98.1712,98.212,7297.0
2019-11-22 11:50:00,120.25,120.31,120.17,120.17,7663.0,98.212,98.261,98.1467,98.1467,7663.0
2019-11-22 11:55:00,120.18,120.21,120.1,120.19,6985.0,98.1548,98.1794,98.0895,98.163,6985.0
2019-11-22 12:00:00,120.16,120.17,120.08,120.1,8077.0,98.1385,98.1467,98.0732,98.0895,8077.0
2019-11-22 12:05:00,120.08,120.25,120.08,120.23,12243.0,98.0732,98.212,98.0732,98.1957,12243.0
2019-11-22 12:10:00,120.2,120.24,120.13,120.14,10012.0,98.1712,98.2039,98.114,98.1222,10012.0
2019-11-22 12:15:00,120.13,120.15,119.96,119.98,11556.0,98.114,98.1303,97.9752,97.9915,11556.0
2019-11-22 12:20:00,119.99,120.16,119.98,120.08,12429.0,97.9997,98.1385,97.9915,98.0732,12429.0
2019-11-22 12:25:00,120.1,120.13,120.02,120.04,5576.0,98.0895,98.114,98.0242,98.0405,5576.0
2019-11-22 12:30:00,120.05,120.06,119.91,119.92,11910.0,98.0487,98.0568,97.9343,97.9425,11910.0
2019-11-22 12:35:00,119.9,119.92,119.87,119.88,13219.0,97.9262,97.9425,97.9017,97.9098,13219.0
2019-11-22 12:40:00,119.86,119.87,119.77,119.8,15082.0,97.8935,97.9017,97.82,97.8445,15082.0
2019-11-22 12:45:00,119.79,119.88,119.71,119.84,23218.0,97.8363,97.9098,97.771,97.8772,23218.0
2019-11-22 12:50:00,119.83,119.93,119.83,119.88,8538.0,97.869,97.9507,97.869,97.9098,8538.0
2019-11-22 12:55:00,119.88,119.9,119.8,119.86,8822.0,97.9098,97.9262,97.8445,97.8935,8822.0
2019-11-22 13:00:00,119.85,119.88,119.81,119.82,8889.0,97.8853,97.9098,97.8527,97.8608,8889.0
2019-11-22 13:05:00,119.81,119.84,119.78,119.8,10874.0,97.8527,97.8772,97.8282,97.8445,10874.0
2019-11-22 13:10:00,119.79,119.83,119.75,119.76,7559.0,97.8363,97.869,97.8037,97.8118,7559.0
2019-11-22 13:15:00,119.76,119.83,119.76,119.79,8037.0,97.8118,97.869,97.8118,97.8363,8037.0
2019-11-22 13:20:00,119.8,119.85,119.72,119.8,19334.0,97.8445,97.8853,97.7792,97.8445,19334.0
2019-11-22 13:25:00,119.79,119.81,119.71,119.76,17105.0,97.8363,97.8527,97.771,97.8118,17105.0
2019-11-22 13:30:00,119.8,119.8,119.7,119.79,23611.0,97.8445,97.8445,97.7628,97.8363,23611.0
2019-11-22 13:35:00,119.78,119.79,119.76,119.79,11322.0,97.8282,97.8363,97.8118,97.8363,11322.0
2019-11-22 13:40:00,119.79,119.91,119.76,119.82,19803.0,97.8363,97.9343,97.8118,97.8608,19803.0
2019-11-22 13:45:00,119.82,119.83,119.75,119.76,18551.0,97.8608,97.869,97.8037,97.8118,18551.0
2019-11-22 13:50:00,119.76,119.77,119.67,119.73,13921.0,97.8118,97.82,97.7383,97.7873,13921.0
2019-11-22 13:55:00,119.74,119.8,119.7,119.7,45890.0,97.7955,97.8445,97.7628,97.7628,45890.0
2019-11-22 14:00:00,119.7,119.7,119.61,119.64,19378.0,97.7628,97.7628,97.6893,97.7138,19378.0
2019-11-22 14:05:00,119.64,119.65,119.6,119.64,24754.0,97.7138,97.722,97.6811,97.7138,24754.0
2019-11-22 14:10:00,119.64,119.67,119.6,119.63,50261.0,97.7138,97.7383,97.6811,97.7056,50261.0
2019-11-22 14:15:00,119.64,119.68,119.58,119.6,18741.0,97.7138,97.7465,97.6648,97.6811,18741.0
2019-11-22 14:20:00,119.61,119.64,119.56,119.61,15654.0,97.6893,97.7138,97.6485,97.6893,15654.0
2019-11-22 14:25:00,119.61,119.61,119.46,119.5,37101.0,97.6893,97.6893,97.5668,97.5995,37101.0
2019-11-22 14:30:00,119.49,119.49,119.4,119.47,33391.0,97.5913,97.5913,97.5178,97.575,33391.0
2019-11-22 14:35:00,119.47,119.52,119.44,119.48,18042.0,97.575,97.6158,97.5505,97.5831,18042.0
2019-11-22 14:40:00,119.47,119.49,119.36,119.38,28817.0,97.575,97.5913,97.4851,97.5015,28817.0
2019-11-22 14:45:00,119.38,119.4,119.22,119.23,34214.0,97.5015,97.5178,97.3708,97.379,34214.0
2019-11-22 14:50:00,119.23,119.29,119.15,119.28,26324.0,97.379,97.428,97.3136,97.4198,26324.0
2019-11-22 14:55:00,119.29,119.3,119.19,119.25,18948.0,97.428,97.4361,97.3463,97.3953,18948.0
2019-11-22 15:00:00,119.28,119.45,119.26,119.35,17334.0,97.4198,97.5586,97.4035,97.477,17334.0
2019-11-22 15:05:00,119.35,119.38,119.3,119.35,15867.0,97.477,97.5015,97.4361,97.477,15867.0
2019-11-22 15:10:00,119.35,119.48,119.34,119.41,23715.0,97.477,97.5831,97.4688,97.526,23715.0
2019-11-22 15:15:00,119.4,119.55,119.39,119.5,15614.0,97.5178,97.6403,97.5096,97.5995,15614.0
2019-11-22 15:20:00,119.48,119.49,119.38,119.42,18287.0,97.5831,97.5913,97.5015,97.5341,18287.0
2019-11-22 15:25:00,119.43,119.43,119.22,119.23,48454.0,97.5423,97.5423,97.3708,97.379,48454.0
2019-11-22 15:30:00,119.23,119.32,119.13,119.21,38819.0,97.379,97.4525,97.2973,97.3626,38819.0
2019-11-22 15:35:00,119.21,119.27,119.13,119.13,40464.0,97.3626,97.4116,97.2973,97.2973,40464.0
2019-11-22 15:40:00,119.12,119.16,119.06,119.16,33950.0,97.2891,97.3218,97.2401,97.3218,33950.0
2019-11-22 15:45:00,119.17,119.35,119.16,119.27,38512.0,97.3299,97.477,97.3218,97.4116,38512.0
2019-11-22 15:50:00,119.26,119.37,119.19,119.32,52973.0,97.4035,97.4933,97.3463,97.4525,52973.0
2019-11-22 15:55:00,119.32,119.44,119.24,119.32,104572.0,97.4525,97.5505,97.3871,97.4525,104572.0
2019-11-25 09:30:00,119.84,119.9,119.25,119.25,41279.0,97.8772,97.9262,97.3953,97.3953,41279.0
2019-11-25 09:35:00,119.27,119.64,119.26,119.59,15434.0,97.4116,97.7138,97.4035,97.673,15434.0
2019-11-25 09:40:00,119.56,119.78,119.56,119.76,19047.0,97.6485,97.8282,97.6485,97.8118,19047.0
2019-11-25 09:45:00,119.79,119.79,119.36,119.36,21997.0,97.8363,97.8363,97.4851,97.4851,21997.0
2019-11-25 09:50:00,119.34,119.53,119.28,119.36,28338.0,97.4688,97.624,97.4198,97.4851,28338.0
2019-11-25 09:55:00,119.31,119.44,119.29,119.32,24198.0,97.4443,97.5505,97.428,97.4525,24198.0
2019-11-25 10:00:00,119.33,119.55,119.3,119.53,13424.0,97.4606,97.6403,97.4361,97.624,13424.0
2019-11-25 10:05:00,119.55,119.69,119.48,119.48,19909.0,97.6403,97.7547,97.5831,97.5831,19909.0
2019-11-25 10:10:00,119.48,119.83,119.48,119.62,21523.0,97.5831,97.869,97.5831,97.6975,21523.0
2019-11-25 10:15:00,119.59,119.79,119.55,119.71,15594.0,97.673,97.8363,97.6403,97.771,15594.0
2019-11-25 10:20:00,119.71,119.76,119.54,119.73,21904.0,97.771,97.8118,97.6321,97.7873,21904.0
2019-11-25 10:25:00,119.74,119.85,119.72,119.83,17715.0,97.7955,97.8853,97.7792,97.869,17715.0
2019-11-25 10:30:00,119.83,119.83,119.57,119.68,24457.0,97.869,97.869,97.6566,97.7465,24457.0
2019-11-25 10:35:00,119.63,119.66,119.53,119.65,18500.0,97.7056,97.7301,97.624,97.722,18500.0
2019-11-25 10:40:00,119.67,119.67,119.53,119.6,16600.0,97.7383,97.7383,97.624,97.6811,16600.0
2019-11-25 10:45:00,119.61,119.73,119.53,119.71,27785.0,97.6893,97.7873,97.624,97.771,27785.0
2019-11-25 10:50:00,119.71,119.84,119.61,119.84,17928.0,97.771,97.8772,97.6893,97.8772,17928.0
2019-11-25 10:55:00,119.84,120.04,119.81,120.02,36199.0,97.8772,98.0405,97.8527,98.0242,36199.0
2019-11-25 11:00:00,120.01,120.04,119.96,119.98,16507.0,98.016,98.0405,97.9752,97.9915,16507.0
2019-11-25 11:05:00,119.97,120.0,119.88,119.97,7356.0,97.9833,98.0078,97.9098,97.9833,7356.0
2019-11-25 11:10:00,119.98,120.01,119.95,120.0,8813.0,97.9915,98.016,97.967,98.0078,8813.0
2019-11-25 11:15:00,120.01,120.35,120.01,120.14,18868.0,98.016,98.2937,98.016,98.1222,18868.0
2019-11-25 11:20:00,120.15,120.21,120.06,120.09,13075.0,98.1303,98.1794,98.0568,98.0813,13075.0
2019-11-25 11:25:00,120.1,120.11,119.99,120.0,16058.0,98.0895,98.0977,97.9997,98.0078,16058.0
2019-11-25 11:30:00,120.0,120.03,119.88,120.02,7411.0,98.0078,98.0323,97.9098,98.0242,7411.0
2019-11-25 11:35:00,120.03,120.17,119.97,120.08,9865.0,98.0323,98.1467,97.9833,98.0732,9865.0
2019-11-25 11:40:00,120.07,120.18,120.04,120.18,9506.0,98.065,98.1548,98.0405,98.1548,9506.0
2019-11-25 11:45:00,120.18,120.3,120.02,120.28,37125.0,98.1548,98.2529,98.0242,98.2365,37125.0
2019-11-25 11:50:00,120.25,120.29,120.17,120.23,32246.0,98.212,98.2447,98.1467,98.1957,32246.0
2019-11-25 11:55:00,120.23,120.29,120.15,120.18,17124.0,98.1957,98.2447,98.1303,98.1548,17124.0
2019-11-25 12:00:00,120.17,120.33,120.14,120.29,15146.0,98.1467,98.2774,98.1222,98.2447,15146.0
2019-11-25 12:05:00,120.29,120.31,120.24,120.24,10330.0,98.2447,98.261,98.2039,98.2039,10330.0
2019-11-25 12:10:00,120.23,120.3,120.16,120.23,19497.0,98.1957,98.2529,98.1385,98.1957,19497.0
2019-11-25 12:15:00,120.25,120.25,120.14,120.15,13090.0,98.212,98.212,98.1222,98.1303,13090.0
2019-11-25 12:20:00,120.13,120.4,120.13,120.4,18313.0,98.114,98.3345,98.114,98.3345,18313.0
2019-11-25 12:25:00,120.38,120.38,120.24,120.26,6194.0,98.3182,98.3182,98.2039,98.2202,6194.0
2019-11-25 12:30:00,120.2,120.2,120.17,120.2,2219.0,98.1712,98.1712,98.1467,98.1712,2219.0
2019-11-25 12:35:00,120.24,120.24,119.91,120.08,37310.0,98.2039,98.2039,97.9343,98.0732,37310.0
2019-11-25 12:40:00,120.1,120.15,120.09,120.15,3090.0,98.0895,98.1303,98.0813,98.1303,3090.0
2019-11-25 12:45:00,120.15,120.15,120.11,120.13,4404.0,98.1303,98.1303,98.0977,98.114,4404.0
2019-11-25 12:50:00,120.13,120.14,120.02,120.02,5042.0,98.114,98.1222,98.0242,98.0242,5042.0
2019-11-25 12:55:00,120.01,120.03,119.8,119.92,27297.0,98.016,98.0323,97.8445,97.9425,27297.0
2019-11-25 13:00:00,119.93,120.17,119.93,120.17,14602.0,97.9507,98.1467,97.9507,98.1467,14602.0
2019-11-25 13:05:00,120.22,120.24,120.09,120.1,5841.0,98.1875,98.2039,98.0813,98.0895,5841.0
2019-11-25 13:10:00,120.1,120.1,120.02,120.05,4897.0,98.0895,98.0895,98.0242,98.0487,4897.0
2019-11-25 13:15:00,120.04,120.12,120.03,120.05,20130.0,98.0405,98.1058,98.0323,98.0487,20130.0
2019-11-25 13:20:00,120.03,120.04,119.94,120.01,8225.0,98.0323,98.0405,97.9588,98.016,8225.0
2019-11-25 13:25:00,120.01,120.01,119.96,119.97,6094.0,98.016,98.016,97.9752,97.9833,6094.0
2019-11-25 13:30:00,119.97,120.01,119.92,119.96,6664.0,97.9833,98.016,97.9425,97.9752,6664.0
2019-11-25 13:35:00,119.96,119.98,119.92,119.95,6263.0,97.9752,97.9915,97.9425,97.967,6263.0
2019-11-25 13:40:00,119.95,119.98,119.9,119.91,5113.0,97.967,97.9915,97.9262,97.9343,5113.0
2019-11-25 13:45:00,119.89,119.91,119.84,119.9,9125.0,97.918,97.9343,97.8772,97.9262,9125.0
2019-11-25 13:50:00,119.88,119.95,119.87,119.88,13720.0,97.9098,97.967,97.9017,97.9098,13720.0
2019-11-25 13:55:00,119.84,119.97,119.84,119.94,7371.0,97.8772,97.9833,97.8772,97.9588,7371.0
2019-11-25 14:00:00,119.92,120.03,119.92,120.0,10577.0,97.9425,98.0323,97.9425,98.0078,10577.0
2019-11-25 14:05:00,120.0,120.0,119.83,119.93,20337.0,98.0078,98.0078,97.869,97.9507,20337.0
2019-11-25 14:10:00,119.93,119.96,119.86,119.94,9626.0,97.9507,97.9752,97.8935,97.9588,9626.0
2019-11-25 14:15:00,119.93,119.97,119.89,119.96,7986.0,97.9507,97.9833,97.918,97.9752,7986.0
2019-11-25 14:20:00,119.96,119.98,119.9,119.97,12474.0,97.9752,97.9915,97.9262,97.9833,12474.0
2019-11-25 14:25:00,119.97,120.01,119.9,119.91,9714.0,97.9833,98.016,97.9262,97.9343,9714.0
2019-11-25 14:30:00,119.92,119.92,119.74,119.84,26445.0,97.9425,97.9425,97.7955,97.8772,26445.0
2019-11-25 14:35:00,119.86,120.02,119.84,119.99,18740.0,97.8935,98.0242,97.8772,97.9997,18740.0
2019-11-25 14:40:00,119.98,119.99,119.9,119.96,10838.0,97.9915,97.9997,97.9262,97.9752,10838.0
2019-11-25 14:45:00,119.95,119.98,119.91,119.97,5463.0,97.967,97.9915,97.9343,97.9833,5463.0
2019-11-25 14:50:00,119.97,120.06,119.96,120.04,13638.0,97.9833,98.0568,97.9752,98.0405,13638.0
2019-11-25 14:55:00,120.04,120.04,119.99,120.0,7929.0,98.0405,98.0405,97.9997,98.0078,7929.0
2019-11-25 15:00:00,120.0,120.02,119.94,119.98,12853.0,98.0078,98.0242,97.9588,97.9915,12853.0
2019-11-25 15:05:00,119.99,120.0,119.96,119.96,17550.0,97.9997,98.0078,97.9752,97.9752,17550.0
2019-11-25 15:10:00,119.97,120.04,119.97,119.99,13834.0,97.9833,98.0405,97.9833,97.9997,13834.0
2019-11-25 15:15:00,119.98,120.0,119.94,119.99,12054.0,97.9915,98.0078,97.9588,97.9997,12054.0
2019-11-25 15:20:00,119.99,120.05,119.98,120.04,27337.0,97.9997,98.0487,97.9915,98.0405,27337.0
2019-11-25 15:25:00,120.04,120.05,120.02,120.05,22829.0,98.0405,98.0487,98.0242,98.0487,22829.0
2019-11-25 15:30:00,120.05,120.06,119.97,120.0,37371.0,98.0487,98.0568,97.9833,98.0078,37371.0
2019-11-25 15:35:00,120.01,120.06,119.96,120.05,24073.0,98.016,98.0568,97.9752,98.0487,24073.0
2019-11-25 15:40:00,120.05,120.07,119.98,119.98,15589.0,98.0487,98.065,97.9915,97.9915,15589.0
2019-11-25 15:45:00,119.98,120.07,119.98,120.0,33183.0,97.9915,98.065,97.9915,98.0078,33183.0
2019-11-25 15:50:00,119.99,120.17,119.95,120.15,76548.0,97.9997,98.1467,97.967,98.1303,76548.0
2019-11-25 15:55:00,120.14,120.32,120.12,120.3,140829.0,98.1222,98.2692,98.1058,98.2529,140829.0
2019-11-26 09:30:00,120.37,120.42,119.91,120.09,39170.0,98.31,98.3509,97.9343,98.0813,39170.0
2019-11-26 09:35:00,120.18,120.52,120.18,120.45,12223.0,98.1548,98.4325,98.1548,98.3754,12223.0
2019-11-26 09:40:00,120.42,120.61,120.38,120.51,9335.0,98.3509,98.506,98.3182,98.4244,9335.0
2019-11-26 09:45:00,120.5,120.86,120.41,120.86,10704.0,98.4162,98.7102,98.3427,98.7102,10704.0
2019-11-26 09:50:00,120.87,121.24,120.83,121.18,17409.0,98.7184,99.0206,98.6857,98.9716,17409.0
2019-11-26 09:55:00,121.19,121.33,121.16,121.33,12573.0,98.9797,99.0941,98.9552,99.0941,12573.0
2019-11-26 10:00:00,121.29,121.4,121.26,121.36,15764.0,99.0614,99.1513,99.0369,99.1186,15764.0
2019-11-26 10:05:00,121.34,121.34,120.97,121.01,21406.0,99.1023,99.1023,98.8001,98.8327,21406.0
2019-11-26 10:10:00,121.01,121.09,120.85,120.97,10432.0,98.8327,98.8981,98.7021,98.8001,10432.0
2019-11-26 10:15:00,120.95,121.24,120.92,121.23,13015.0,98.7837,99.0206,98.7592,99.0124,13015.0
2019-11-26 10:20:00,121.22,121.22,121.05,121.08,11333.0,99.0043,99.0043,98.8654,98.8899,11333.0
2019-11-26 10:25:00,121.06,121.18,121.01,121.04,13684.0,98.8736,98.9716,98.8327,98.8572,13684.0
2019-11-26 10:30:00,121.03,121.22,120.95,121.19,60138.0,98.8491,99.0043,98.7837,98.9797,60138.0
2019-11-26 10:35:00,121.21,121.27,121.11,121.11,26107.0,98.9961,99.0451,98.9144,98.9144,26107.0
2019-11-26 10:40:00,121.13,121.41,121.1,121.34,65105.0,98.9307,99.1594,98.9062,99.1023,65105.0
2019-11-26 10:45:00,121.35,121.39,121.18,121.2,13015.0,99.1104,99.1431,98.9716,98.9879,13015.0
2019-11-26 10:50:00,121.21,121.33,121.17,121.33,26874.0,98.9961,99.0941,98.9634,99.0941,26874.0
2019-11-26 10:55:00,121.33,121.33,121.24,121.31,23999.0,99.0941,99.0941,99.0206,99.0778,23999.0
2019-11-26 11:00:00,121.33,121.47,121.2,121.27,25036.0,99.0941,99.2084,98.9879,99.0451,25036.0
2019-11-26 11:05:00,121.27,121.36,121.26,121.33,12832.0,99.0451,99.1186,99.0369,99.0941,12832.0
2019-11-26 11:10:00,121.33,121.56,121.29,121.49,41442.0,99.0941,99.2819,99.0614,99.2248,41442.0
2019-11-26 11:15:00,121.49,121.53,121.36,121.36,13693.0,99.2248,99.2574,99.1186,99.1186,13693.0
2019-11-26 11:20:00,121.37,121.53,121.34,121.53,69637.0,99.1268,99.2574,99.1023,99.2574,69637.0
2019-11-26 11:25:00,121.53,121.53,121.27,121.38,37805.0,99.2574,99.2574,99.0451,99.1349,37805.0
2019-11-26 11:30:00,121.38,121.53,121.36,121.51,38884.0,99.1349,99.2574,99.1186,99.2411,38884.0
2019-11-26 11:35:00,121.51,121.66,121.46,121.63,70706.0,99.2411,99.3636,99.2003,99.3391,70706.0
2019-11-26 11:40:00,121.62,121.65,121.49,121.55,25114.0,99.3309,99.3554,99.2248,99.2738,25114.0
2019-11-26 11:45:00,121.56,121.61,121.41,121.48,40314.0,99.2819,99.3228,99.1594,99.2166,40314.0
2019-11-26 11:50:00,121.5,121.54,121.49,121.53,17694.0,99.2329,99.2656,99.2248,99.2574,17694.0
2019-11-26 11:55:00,121.54,121.68,121.5,121.55,11359.0,99.2656,99.3799,99.2329,99.2738,11359.0
2019-11-26 12:00:00,121.54,121.55,121.42,121.49,18105.0,99.2656,99.2738,99.1676,99.2248,18105.0
2019-11-26 12:05:00,121.5,121.51,121.41,121.5,14207.0,99.2329,99.2411,99.1594,99.2329,14207.0
2019-11-26 12:10:00,121.52,121.54,121.49,121.54,11094.0,99.2493,99.2656,99.2248,99.2656,11094.0
2019-11-26 12:15:00,121.56,121.57,121.47,121.48,15057.0,99.2819,99.2901,99.2084,99.2166,15057.0
2019-11-26 12:20:00,121.49,121.52,121.46,121.49,18415.0,99.2248,99.2493,99.2003,99.2248,18415.0
2019-11-26 12:25:00,121.5,121.51,121.2,121.35,28729.0,99.2329,99.2411,98.9879,99.1104,28729.0
2019-11-26 12:30:00,121.37,121.4,121.27,121.3,9263.0,99.1268,99.1513,99.0451,99.0696,9263.0
2019-11-26 12:35:00,121.28,121.34,121.21,121.28,9962.0,99.0533,99.1023,98.9961,99.0533,9962.0
2019-11-26 12:40:00,121.24,121.28,121.1,121.19,7948.0,99.0206,99.0533,98.9062,98.9797,7948.0
2019-11-26 12:45:00,121.2,121.22,121.04,121.07,8802.0,98.9879,99.0043,98.8572,98.8817,8802.0
2019-11-26 12:50:00,121.09,121.1,120.92,120.94,13760.0,98.8981,98.9062,98.7592,98.7756,13760.0
2019-11-26 12:55:00,120.94,120.94,120.61,120.63,22840.0,98.7756,98.7756,98.506,98.5224,22840.0
2019-11-26 13:00:00,120.62,120.69,120.53,120.65,12071.0,98.5142,98.5714,98.4407,98.5387,12071.0
2019-11-26 13:05:00,120.68,120.8,120.67,120.78,5356.0,98.5632,98.6612,98.555,98.6449,5356.0
2019-11-26 13:10:00,120.78,120.8,120.69,120.79,6789.0,98.6449,98.6612,98.5714,98.6531,6789.0
2019-11-26 13:15:00,120.78,120.84,120.76,120.84,3642.0,98.6449,98.6939,98.6286,98.6939,3642.0
2019-11-26 13:20:00,120.85,120.89,120.84,120.87,8811.0,98.7021,98.7347,98.6939,98.7184,8811.0
2019-11-26 13:25:00,120.85,120.91,120.8,120.82,7301.0,98.7021,98.7511,98.6612,98.6776,7301.0
2019-11-26 13:30:00,120.81,120.82,120.56,120.56,8948.0,98.6694,98.6776,98.4652,98.4652,8948.0
2019-11-26 13:35:00,120.57,120.79,120.56,120.72,14404.0,98.4734,98.6531,98.4652,98.5959,14404.0
2019-11-26 13:40:00,120.7,120.78,120.7,120.77,5208.0,98.5795,98.6449,98.5795,98.6367,5208.0
2019-11-26 13:45:00,120.77,120.85,120.76,120.85,8338.0,98.6367,98.7021,98.6286,98.7021,8338.0
2019-11-26 13:50:00,120.86,120.86,120.75,120.77,5020.0,98.7102,98.7102,98.6204,98.6367,5020.0
2019-11-26 13:55:00,120.77,120.78,120.54,120.59,15942.0,98.6367,98.6449,98.4489,98.4897,15942.0
2019-11-26 14:00:00,120.61,120.71,120.6,120.67,6990.0,98.506,98.5877,98.4979,98.555,6990.0
2019-11-26 14:05:00,120.65,120.75,120.65,120.75,12391.0,98.5387,98.6204,98.5387,98.6204,12391.0
2019-11-26 14:10:00,120.75,120.8,120.64,120.8,9962.0,98.6204,98.6612,98.5305,98.6612,9962.0
2019-11-26 14:15:00,120.82,121.0,120.82,121.0,13146.0,98.6776,98.8246,98.6776,98.8246,13146.0
2019-11-26 14:20:00,121.01,121.04,120.69,120.84,29431.0,98.8327,98.8572,98.5714,98.6939,29431.0
2019-11-26 14:25:00,120.85,120.93,120.84,120.9,7687.0,98.7021,98.7674,98.6939,98.7429,7687.0
2019-11-26 14:30:00,120.9,121.05,120.87,121.04,15055.0,98.7429,98.8654,98.7184,98.8572,15055.0
2019-11-26 14:35:00,121.04,121.1,120.98,120.99,20631.0,98.8572,98.9062,98.8082,98.8164,20631.0
2019-11-26 14:40:00,121.01,121.05,120.99,121.01,11047.0,98.8327,98.8654,98.8164,98.8327,11047.0
2019-11-26 14:45:00,121.01,121.12,120.98,121.11,17444.0,98.8327,98.9226,98.8082,98.9144,17444.0
2019-11-26 14:50:00,121.11,121.2,121.02,121.19,14128.0,98.9144,98.9879,98.8409,98.9797,14128.0
2019-11-26 14:55:00,121.19,121.2,121.09,121.15,9452.0,98.9797,98.9879,98.8981,98.9471,9452.0
2019-11-26 15:00:00,121.15,121.18,120.99,121.0,19340.0,98.9471,98.9716,98.8164,98.8246,19340.0
2019-11-26 15:05:00,120.98,120.99,120.89,120.98,14302.0,98.8082,98.8164,98.7347,98.8082,14302.0
2019-11-26 15:10:00,120.99,120.99,120.85,120.91,11909.0,98.8164,98.8164,98.7021,98.7511,11909.0
2019-11-26 15:15:00,120.9,120.92,120.83,120.86,9440.0,98.7429,98.7592,98.6857,98.7102,9440.0
2019-11-26 15:20:00,120.86,120.89,120.82,120.83,19142.0,98.7102,98.7347,98.6776,98.6857,19142.0
2019-11-26 15:25:00,120.83,120.84,120.79,120.82,7232.0,98.6857,98.6939,98.6531,98.6776,7232.0
2019-11-26 15:30:00,120.82,120.88,120.8,120.82,12519.0,98.6776,98.7266,98.6612,98.6776,12519.0
2019-11-26 15:35:00,120.83,120.95,120.82,120.94,25642.0,98.6857,98.7837,98.6776,98.7756,25642.0
2019-11-26 15:40:00,120.93,121.0,120.92,120.98,20109.0,98.7674,98.8246,98.7592,98.8082,20109.0
2019-11-26 15:45:00,120.98,121.09,120.98,121.09,27102.0,98.8082,98.8981,98.8082,98.8981,27102.0
2019-11-26 15:50:00,121.09,121.28,121.02,121.26,72177.0,98.8981,99.0533,98.8409,99.0369,72177.0
2019-11-26 15:55:00,121.25,121.31,121.12,121.2,115065.0,99.0288,99.0778,98.9226,98.9879,115065.0
2019-11-27 09:30:00,121.44,121.6,121.26,121.43,26863.0,99.1839,99.3146,99.0369,99.1758,26863.0
2019-11-27 09:35:00,121.43,121.64,121.33,121.5,4421.0,99.1758,99.3473,99.0941,99.2329,4421.0
2019-11-27 09:40:00,121.41,121.53,121.41,121.47,2746.0,99.1594,99.2574,99.1594,99.2084,2746.0
2019-11-27 09:45:00,121.53,121.68,121.49,121.65,7857.0,99.2574,99.3799,99.2248,99.3554,7857.0
2019-11-27 09:50:00,121.66,121.66,121.54,121.57,6344.0,99.3636,99.3636,99.2656,99.2901,6344.0
2019-11-27 09:55:00,121.55,121.7,121.5,121.69,6022.0,99.2738,99.3963,99.2329,99.3881,6022.0
2019-11-27 10:00:00,121.64,121.68,121.3,121.48,27606.0,99.3473,99.3799,99.0696,99.2166,27606.0
2019-11-27 10:05:00,121.48,121.54,121.25,121.26,4640.0,99.2166,99.2656,99.0288,99.0369,4640.0
2019-11-27 10:10:00,121.28,121.3,121.06,121.07,5673.0,99.0533,99.0696,98.8736,98.8817,5673.0
2019-11-27 10:15:00,121.04,121.05,120.79,120.84,11123.0,98.8572,98.8654,98.6531,98.6939,11123.0
2019-11-27 10:20:00,120.84,120.85,120.77,120.78,7193.0,98.6939,98.7021,98.6367,98.6449,7193.0
2019-11-27 10:25:00,120.83,120.96,120.8,120.95,12064.0,98.6857,98.7919,98.6612,98.7837,12064.0
2019-11-27 10:30:00,120.96,120.97,120.79,120.81,9500.0,98.7919,98.8001,98.6531,98.6694,9500.0
2019-11-27 10:35:00,120.81,120.86,120.65,120.67,9627.0,98.6694,98.7102,98.5387,98.555,9627.0
2019-11-27 10:40:00,120.66,120.75,120.52,120.52,9057.0,98.5469,98.6204,98.4325,98.4325,9057.0
2019-11-27 10:45:00,120.5,120.51,120.4,120.48,8293.0,98.4162,98.4244,98.3345,98.3999,8293.0
2019-11-27 10:50:00,120.48,120.64,120.42,120.64,7651.0,98.3999,98.5305,98.3509,98.5305,7651.0
2019-11-27 10:55:00,120.61,120.77,120.59,120.72,11899.0,98.506,98.6367,98.4897,98.5959,11899.0
2019-11-27 11:00:00,120.72,120.72,120.49,120.55,9875.0,98.5959,98.5959,98.408,98.457,9875.0
2019-11-27 11:05:00,120.53,120.68,120.53,120.65,7052.0,98.4407,98.5632,98.4407,98.5387,7052.0
2019-11-27 11:10:00,120.71,120.73,120.58,120.73,8274.0,98.5877,98.6041,98.4815,98.6041,8274.0
2019-11-27 11:15:00,120.72,120.73,120.62,120.63,6475.0,98.5959,98.6041,98.5142,98.5224,6475.0
2019-11-27 11:20:00,120.61,120.61,120.52,120.57,4625.0,98.506,98.506,98.4325,98.4734,4625.0
2019-11-27 11:25:00,120.57,120.65,120.52,120.65,4605.0,98.4734,98.5387,98.4325,98.5387,4605.0
2019-11-27 11:30:00,120.65,120.65,120.53,120.56,8627.0,98.5387,98.5387,98.4407,98.4652,8627.0
2019-11-27 11:35:00,120.56,120.7,120.52,120.68,9585.0,98.4652,98.5795,98.4325,98.5632,9585.0
2019-11-27 11:40:00,120.67,120.73,120.65,120.68,7989.0,98.555,98.6041,98.5387,98.5632,7989.0
2019-11-27 11:45:00,120.66,120.7,120.57,120.58,5864.0,98.5469,98.5795,98.4734,98.4815,5864.0
2019-11-27 11:50:00,120.56,120.59,120.52,120.54,11236.0,98.4652,98.4897,98.4325,98.4489,11236.0
2019-11-27 11:55:00,120.56,120.58,120.38,120.39,6392.0,98.4652,98.4815,98.3182,98.3264,6392.0
2019-11-27 12:00:00,120.41,120.43,120.37,120.4,11613.0,98.3427,98.359,98.31,98.3345,11613.0
2019-11-27 12:05:00,120.4,120.5,120.37,120.44,6834.0,98.3345,98.4162,98.31,98.3672,6834.0
2019-11-27 12:10:00,120.4,120.46,120.36,120.41,10173.0,98.3345,98.3835,98.3019,98.3427,10173.0
2019-11-27 12:15:00,120.4,120.42,120.35,120.35,8177.0,98.3345,98.3509,98.2937,98.2937,8177.0
2019-11-27 12:20:00,120.36,120.37,120.25,120.35,9124.0,98.3019,98.31,98.212,98.2937,9124.0
2019-11-27 12:25:00,120.34,120.38,120.23,120.23,5673.0,98.2855,98.3182,98.1957,98.1957,5673.0
2019-11-27 12:30:00,120.25,120.27,120.17,120.23,7272.0,98.212,98.2284,98.1467,98.1957,7272.0
2019-11-27 12:35:00,120.26,120.27,120.21,120.21,6131.0,98.2202,98.2284,98.1794,98.1794,6131.0
2019-11-27 12:40:00,120.2,120.21,120.06,120.08,9211.0,98.1712,98.1794,98.0568,98.0732,9211.0
2019-11-27 12:45:00,120.08,120.09,120.01,120.06,8311.0,98.0732,98.0813,98.016,98.0568,8311.0
2019-11-27 12:50:00,120.06,120.11,120.0,120.11,10355.0,98.0568,98.0977,98.0078,98.0977,10355.0
2019-11-27 12:55:00,120.11,120.11,120.04,120.06,6474.0,98.0977,98.0977,98.0405,98.0568,6474.0
2019-11-27 13:00:00,120.07,120.09,120.01,120.03,7557.0,98.065,98.0813,98.016,98.0323,7557.0
2019-11-27 13:05:00,120.03,120.11,120.02,120.11,13240.0,98.0323,98.0977,98.0242,98.0977,13240.0
2019-11-27 13:10:00,120.1,120.25,120.07,120.22,11147.0,98.0895,98.212,98.065,98.1875,11147.0
2019-11-27 13:15:00,120.21,120.29,120.15,120.27,11797.0,98.1794,98.2447,98.1303,98.2284,11797.0
2019-11-27 13:20:00,120.3,120.3,120.25,120.26,4505.0,98.2529,98.2529,98.212,98.2202,4505.0
2019-11-27 13:25:00,120.31,120.32,120.24,120.26,5337.0,98.261,98.2692,98.2039,98.2202,5337.0
2019-11-27 13:30:00,120.27,120.27,120.2,120.26,8860.0,98.2284,98.2284,98.1712,98.2202,8860.0
2019-11-27 13:35:00,120.26,120.33,120.24,120.29,11553.0,98.2202,98.2774,98.2039,98.2447,11553.0
2019-11-27 13:40:00,120.28,120.29,120.17,120.23,16374.0,98.2365,98.2447,98.1467,98.1957,16374.0
2019-11-27 13:45:00,120.22,120.25,120.1,120.22,24955.0,98.1875,98.212,98.0895,98.1875,24955.0
2019-11-27 13:50:00,120.23,120.29,120.19,120.21,9493.0,98.1957,98.2447,98.163,98.1794,9493.0
2019-11-27 13:55:00,120.21,120.21,120.12,120.19,9794.0,98.1794,98.1794,98.1058,98.163,9794.0
2019-11-27 14:00:00,120.2,120.24,120.14,120.16,13526.0,98.1712,98.2039,98.1222,98.1385,13526.0
2019-11-27 14:05:00,120.16,120.17,120.08,120.1,8626.0,98.1385,98.1467,98.0732,98.0895,8626.0
2019-11-27 14:10:00,120.11,120.11,120.02,120.02,11323.0,98.0977,98.0977,98.0242,98.0242,11323.0
2019-11-27 14:15:00,120.02,120.07,119.98,120.03,14087.0,98.0242,98.065,97.9915,98.0323,14087.0
2019-11-27 14:20:00,120.04,120.05,119.99,120.04,7408.0,98.0405,98.0487,97.9997,98.0405,7408.0
2019-11-27 14:25:00,120.06,120.12,120.03,120.06,17343.0,98.0568,98.1058,98.0323,98.0568,17343.0
2019-11-27 14:30:00,120.09,120.11,120.04,120.08,7264.0,98.0813,98.0977,98.0405,98.0732,7264.0
2019-11-27 14:35:00,120.08,120.16,120.06,120.16,10362.0,98.0732,98.1385,98.0568,98.1385,10362.0
2019-11-27 14:40:00,120.15,120.18,120.13,120.18,7715.0,98.1303,98.1548,98.114,98.1548,7715.0
2019-11-27 14:45:00,120.2,120.22,120.14,120.16,13584.0,98.1712,98.1875,98.1222,98.1385,13584.0
2019-11-27 14:50:00,120.15,120.16,120.06,120.09,11884.0,98.1303,98.1385,98.0568,98.0813,11884.0
2019-11-27 14:55:00,120.09,120.19,120.08,120.15,13718.0,98.0813,98.163,98.0732,98.1303,13718.0
2019-11-27 15:00:00,120.14,120.15,119.99,120.04,21263.0,98.1222,98.1303,97.9997,98.0405,21263.0
2019-11-27 15:05:00,120.03,120.03,119.95,119.97,8738.0,98.0323,98.0323,97.967,97.9833,8738.0
2019-11-27 15:10:00,119.96,120.04,119.94,120.01,11402.0,97.9752,98.0405,97.9588,98.016,11402.0
2019-11-27 15:15:00,120.02,120.16,119.86,120.16,43754.0,98.0242,98.1385,97.8935,98.1385,43754.0
2019-11-27 15:20:00,120.15,120.17,120.05,120.06,9961.0,98.1303,98.1467,98.0487,98.0568,9961.0
2019-11-27 15:25:00,120.06,120.06,119.99,120.01,17674.0,98.0568,98.0568,97.9997,98.016,17674.0
2019-11-27 15:30:00,120.02,120.08,120.02,120.06,10552.0,98.0242,98.0732,98.0242,98.0568,10552.0
2019-11-27 15:35:00,120.06,120.14,120.05,120.09,15942.0,98.0568,98.1222,98.0487,98.0813,15942.0
2019-11-27 15:40:00,120.08,120.17,120.05,120.05,16450.0,98.0732,98.1467,98.0487,98.0487,16450.0
2019-11-27 15:45:00,120.05,120.06,119.92,119.92,28921.0,98.0487,98.0568,97.9425,97.9425,28921.0
2019-11-27 15:50:00,119.91,119.93,119.83,119.87,49161.0,97.9343,97.9507,97.869,97.9017,49161.0
2019-11-27 15:55:00,119.87,119.9,119.75,119.87,163365.0,97.9017,97.9262,97.8037,97.9017,163365.0
2019-11-29 09:30:00,120.02,120.02,119.62,119.97,37472.0,98.0242,98.0242,97.6975,97.9833,37472.0
2019-11-29 09:35:00,119.89,120.1,119.83,120.03,15501.0,97.918,98.0895,97.869,98.0323,15501.0
2019-11-29 09:40:00,120.03,120.04,119.75,119.82,16283.0,98.0323,98.0405,97.8037,97.8608,16283.0
2019-11-29 09:45:00,119.88,119.88,119.7,119.86,11887.0,97.9098,97.9098,97.7628,97.8935,11887.0
2019-11-29 09:50:00,119.86,119.97,119.86,119.94,17162.0,97.8935,97.9833,97.8935,97.9588,17162.0
2019-11-29 09:55:00,119.96,120.1,119.92,120.02,11108.0,97.9752,98.0895,97.9425,98.0242,11108.0
2019-11-29 10:00:00,120.0,120.04,119.9,120.02,9796.0,98.0078,98.0405,97.9262,98.0242,9796.0
2019-11-29 10:05:00,120.03,120.04,119.92,119.93,6270.0,98.0323,98.0405,97.9425,97.9507,6270.0
2019-11-29 10:10:00,119.95,119.95,119.87,119.88,6763.0,97.967,97.967,97.9017,97.9098,6763.0
2019-11-29 10:15:00,119.87,120.0,119.85,119.99,6123.0,97.9017,98.0078,97.8853,97.9997,6123.0
2019-11-29 10:20:00,120.0,120.1,119.96,120.09,9525.0,98.0078,98.0895,97.9752,98.0813,9525.0
2019-11-29 10:25:00,120.1,120.13,120.05,120.07,9877.0,98.0895,98.114,98.0487,98.065,9877.0
2019-11-29 10:30:00,120.07,120.08,119.99,120.03,13820.0,98.065,98.0732,97.9997,98.0323,13820.0
2019-11-29 10:35:00,120.02,120.12,120.02,120.11,9381.0,98.0242,98.1058,98.0242,98.0977,9381.0
2019-11-29 10:40:00,120.11,120.13,120.06,120.07,6558.0,98.0977,98.114,98.0568,98.065,6558.0
2019-11-29 10:45:00,120.07,120.14,119.99,120.11,6832.0,98.065,98.1222,97.9997,98.0977,6832.0
2019-11-29 10:50:00,120.1,120.15,120.03,120.13,5818.0,98.0895,98.1303,98.0323,98.114,5818.0
2019-11-29 10:55:00,120.11,120.23,120.1,120.2,8133.0,98.0977,98.1957,98.0895,98.1712,8133.0
2019-11-29 11:00:00,120.19,120.2,120.13,120.18,5699.0,98.163,98.1712,98.114,98.1548,5699.0
2019-11-29 11:05:00,120.19,120.25,120.19,120.2,7882.0,98.163,98.212,98.163,98.1712,7882.0
2019-11-29 11:10:00,120.2,120.22,120.12,120.14,6684.0,98.1712,98.1875,98.1058,98.1222,6684.0
2019-11-29 11:15:00,120.14,120.23,120.13,120.2,15884.0,98.1222,98.1957,98.114,98.1712,15884.0
2019-11-29 11:20:00,120.19,120.25,120.15,120.2,14408.0,98.163,98.212,98.1303,98.1712,14408.0
2019-11-29 11:25:00,120.21,120.21,120.15,120.17,3488.0,98.1794,98.1794,98.1303,98.1467,3488.0
2019-11-29 11:30:00,120.15,120.16,120.07,120.07,8147.0,98.1303,98.1385,98.065,98.065,8147.0
2019-11-29 11:35:00,120.06,120.17,120.05,120.12,7772.0,98.0568,98.1467,98.0487,98.1058,7772.0
2019-11-29 11:40:00,120.1,120.1,120.03,120.05,4772.0,98.0895,98.0895,98.0323,98.0487,4772.0
2019-11-29 11:45:00,120.02,120.04,119.97,119.99,7164.0,98.0242,98.0405,97.9833,97.9997,7164.0
2019-11-29 11:50:00,119.98,120.02,119.93,120.0,8652.0,97.9915,98.0242,97.9507,98.0078,8652.0
2019-11-29 11:55:00,120.0,120.02,119.93,119.94,12860.0,98.0078,98.0242,97.9507,97.9588,12860.0
2019-11-29 12:00:00,119.95,119.97,119.89,119.95,11201.0,97.967,97.9833,97.918,97.967,11201.0
2019-11-29 12:05:00,119.95,119.96,119.91,119.95,7459.0,97.967,97.9752,97.9343,97.967,7459.0
2019-11-29 12:10:00,119.94,119.95,119.88,119.88,6764.0,97.9588,97.967,97.9098,97.9098,6764.0
2019-11-29 12:15:00,119.89,119.93,119.85,119.88,10987.0,97.918,97.9507,97.8853,97.9098,10987.0
2019-11-29 12:20:00,119.91,120.04,119.9,120.02,15690.0,97.9343,98.0405,97.9262,98.0242,15690.0
2019-11-29 12:25:00,120.02,120.02,119.9,119.91,10399.0,98.0242,98.0242,97.9262,97.9343,10399.0
2019-11-29 12:30:00,119.91,119.97,119.89,119.89,10270.0,97.9343,97.9833,97.918,97.918,10270.0
2019-11-29 12:35:00,119.9,119.9,119.76,119.77,13299.0,97.9262,97.9262,97.8118,97.82,13299.0
2019-11-29 12:40:00,119.76,119.83,119.74,119.83,13091.0,97.8118,97.869,97.7955,97.869,13091.0
2019-11-29 12:45:00,119.83,119.89,119.65,119.68,16672.0,97.869,97.918,97.722,97.7465,16672.0
2019-11-29 12:50:00,119.66,119.94,119.66,119.89,40535.0,97.7301,97.9588,97.7301,97.918,40535.0
2019-11-29 12:55:00,119.89,119.94,119.64,119.79,96111.0,97.918,97.9588,97.7138,97.8363,96111.0
2019-12-02 09:30:00,120.09,120.44,119.98,120.23,68420.0,98.0813,98.3672,97.9915,98.1957,68420.0
2019-12-02 09:35:00,120.18,120.45,120.0,120.06,8557.0,98.1548,98.3754,98.0078,98.0568,8557.0
2019-12-02 09:40:00,119.95,120.16,119.8,120.16,8524.0,97.967,98.1385,97.8445,98.1385,8524.0
2019-12-02 09:45:00,120.17,120.45,120.13,120.42,13614.0,98.1467,98.3754,98.114,98.3509,13614.0
2019-12-02 09:50:00,120.42,120.57,120.39,120.42,29687.0,98.3509,98.4734,98.3264,98.3509,29687.0
2019-12-02 09:55:00,120.46,120.66,120.42,120.64,9035.0,98.3835,98.5469,98.3509,98.5305,9035.0
2019-12-02 10:00:00,120.48,120.53,119.69,119.79,29752.0,98.3999,98.4407,97.7547,97.8363,29752.0
2019-12-02 10:05:00,119.72,119.89,119.71,119.78,13446.0,97.7792,97.918,97.771,97.8282,13446.0
2019-12-02 10:10:00,119.81,119.93,119.75,119.82,11937.0,97.8527,97.9507,97.8037,97.8608,11937.0
2019-12-02 10:15:00,119.81,119.88,119.76,119.76,9300.0,97.8527,97.9098,97.8118,97.8118,9300.0
2019-12-02 10:20:00,119.76,119.9,119.73,119.76,12215.0,97.8118,97.9262,97.7873,97.8118,12215.0
2019-12-02 10:25:00,119.74,119.87,119.61,119.75,10387.0,97.7955,97.9017,97.6893,97.8037,10387.0
2019-12-02 10:30:00,119.73,119.73,119.48,119.61,15342.0,97.7873,97.7873,97.5831,97.6893,15342.0
2019-12-02 10:35:00,119.59,119.59,119.26,119.42,23299.0,97.673,97.673,97.4035,97.5341,23299.0
2019-12-02 10:40:00,119.47,119.75,119.41,119.65,11864.0,97.575,97.8037,97.526,97.722,11864.0
2019-12-02 10:45:00,119.65,119.66,119.35,119.51,19007.0,97.722,97.7301,97.477,97.6076,19007.0
2019-12-02 10:50:00,119.51,119.55,119.27,119.32,23251.0,97.6076,97.6403,97.4116,97.4525,23251.0
2019-12-02 10:55:00,119.32,119.35,119.17,119.27,30133.0,97.4525,97.477,97.3299,97.4116,30133.0
2019-12-02 11:00:00,119.28,119.36,119.14,119.18,9909.0,97.4198,97.4851,97.3054,97.3381,9909.0
2019-12-02 11:05:00,119.17,119.28,119.12,119.12,6943.0,97.3299,97.4198,97.2891,97.2891,6943.0
2019-12-02 11:10:00,119.12,119.13,118.86,118.98,14448.0,97.2891,97.2973,97.0768,97.1748,14448.0
2019-12-02 11:15:00,118.99,119.14,118.89,119.14,8601.0,97.1829,97.3054,97.1013,97.3054,8601.0
2019-12-02 11:20:00,119.18,119.24,119.11,119.13,12056.0,97.3381,97.3871,97.2809,97.2973,12056.0
2019-12-02 11:25:00,119.15,119.16,118.97,119.0,13450.0,97.3136,97.3218,97.1666,97.1911,13450.0
2019-12-02 11:30:00,118.99,119.0,118.81,118.81,15550.0,97.1829,97.1911,97.0359,97.0359,15550.0
2019-12-02 11:35:00,118.8,118.84,118.71,118.84,18060.0,97.0278,97.0604,96.9543,97.0604,18060.0
2019-12-02 11:40:00,118.87,118.87,118.73,118.76,14349.0,97.0849,97.0849,96.9706,96.9951,14349.0
2019-12-02 11:45:00,118.79,119.03,118.78,118.98,24804.0,97.0196,97.2156,97.0114,97.1748,24804.0
2019-12-02 11:50:00,118.98,119.18,118.97,119.07,29738.0,97.1748,97.3381,97.1666,97.2483,29738.0
2019-12-02 11:55:00,119.07,119.21,119.06,119.15,13682.0,97.2483,97.3626,97.2401,97.3136,13682.0
2019-12-02 12:00:00,119.15,119.46,119.15,119.39,28939.0,97.3136,97.5668,97.3136,97.5096,28939.0
2019-12-02 12:05:00,119.37,119.45,119.31,119.36,13620.0,97.4933,97.5586,97.4443,97.4851,13620.0
2019-12-02 12:10:00,119.37,119.58,119.36,119.47,14044.0,97.4933,97.6648,97.4851,97.575,14044.0
2019-12-02 12:15:00,119.5,119.5,119.39,119.46,10784.0,97.5995,97.5995,97.5096,97.5668,10784.0
2019-12-02 12:20:00,119.46,119.55,119.42,119.55,11866.0,97.5668,97.6403,97.5341,97.6403,11866.0
2019-12-02 12:25:00,119.56,119.72,119.33,119.38,26687.0,97.6485,97.7792,97.4606,97.5015,26687.0
2019-12-02 12:30:00,119.38,119.38,119.17,119.17,6112.0,97.5015,97.5015,97.3299,97.3299,6112.0
2019-12-02 12:35:00,119.17,119.22,119.08,119.09,5674.0,97.3299,97.3708,97.2564,97.2646,5674.0
2019-12-02 12:40:00,119.09,119.09,118.94,118.98,9718.0,97.2646,97.2646,97.1421,97.1748,9718.0
2019-12-02 12:45:00,119.01,119.01,118.81,118.83,9936.0,97.1993,97.1993,97.0359,97.0523,9936.0
2019-12-02 12:50:00,118.83,118.85,118.73,118.81,8138.0,97.0523,97.0686,96.9706,97.0359,8138.0
2019-12-02 12:55:00,118.79,118.81,118.64,118.65,11272.0,97.0196,97.0359,96.8971,96.9052,11272.0
2019-12-02 13:00:00,118.66,118.89,118.66,118.89,5885.0,96.9134,97.1013,96.9134,97.1013,5885.0
2019-12-02 13:05:00,118.89,119.03,118.88,119.03,6664.0,97.1013,97.2156,97.0931,97.2156,6664.0
2019-12-02 13:10:00,119.02,119.02,118.84,118.87,8285.0,97.2074,97.2074,97.0604,97.0849,8285.0
2019-12-02 13:15:00,118.85,118.93,118.84,118.88,9544.0,97.0686,97.1339,97.0604,97.0931,9544.0
2019-12-02 13:20:00,118.91,118.97,118.91,118.94,8806.0,97.1176,97.1666,97.1176,97.1421,8806.0
2019-12-02 13:25:00,118.96,118.96,118.82,118.85,6493.0,97.1584,97.1584,97.0441,97.0686,6493.0
2019-12-02 13:30:00,118.85,118.87,118.79,118.82,10895.0,97.0686,97.0849,97.0196,97.0441,10895.0
2019-12-02 13:35:00,118.81,118.88,118.7,118.75,12125.0,97.0359,97.0931,96.9461,96.9869,12125.0
2019-12-02 13:40:00,118.74,118.9,118.74,118.88,7633.0,96.9788,97.1094,96.9788,97.0931,7633.0
2019-12-02 13:45:00,118.89,118.96,118.87,118.94,9277.0,97.1013,97.1584,97.0849,97.1421,9277.0
2019-12-02 13:50:00,118.94,118.96,118.89,118.89,6720.0,97.1421,97.1584,97.1013,97.1013,6720.0
2019-12-02 13:55:00,118.91,118.94,118.77,118.79,8456.0,97.1176,97.1421,97.0033,97.0196,8456.0
2019-12-02 14:00:00,118.79,118.9,118.79,118.9,8010.0,97.0196,97.1094,97.0196,97.1094,8010.0
2019-12-02 14:05:00,118.88,118.93,118.87,118.92,10111.0,97.0931,97.1339,97.0849,97.1258,10111.0
2019-12-02 14:10:00,118.91,118.98,118.9,118.93,8381.0,97.1176,97.1748,97.1094,97.1339,8381.0
2019-12-02 14:15:00,118.92,119.02,118.89,118.94,7700.0,97.1258,97.2074,97.1013,97.1421,7700.0
2019-12-02 14:20:00,118.92,119.1,118.84,119.08,12375.0,97.1258,97.2728,97.0604,97.2564,12375.0
2019-12-02 14:25:00,119.08,119.1,119.04,119.06,6688.0,97.2564,97.2728,97.2238,97.2401,6688.0
2019-12-02 14:30:00,119.06,119.19,119.06,119.13,12317.0,97.2401,97.3463,97.2401,97.2973,12317.0
2019-12-02 14:35:00,119.14,119.25,119.13,119.22,11607.0,97.3054,97.3953,97.2973,97.3708,11607.0
2019-12-02 14:40:00,119.22,119.24,119.17,119.22,10360.0,97.3708,97.3871,97.3299,97.3708,10360.0
2019-12-02 14:45:00,119.22,119.22,119.11,119.17,7828.0,97.3708,97.3708,97.2809,97.3299,7828.0
2019-12-02 14:50:00,119.16,119.17,119.07,119.07,6599.0,97.3218,97.3299,97.2483,97.2483,6599.0
2019-12-02 14:55:00,119.08,119.13,119.07,119.1,10026.0,97.2564,97.2973,97.2483,97.2728,10026.0
2019-12-02 15:00:00,119.1,119.1,118.94,118.98,9719.0,97.2728,97.2728,97.1421,97.1748,9719.0
2019-12-02 15:05:00,118.98,118.99,118.79,118.86,15086.0,97.1748,97.1829,97.0196,97.0768,15086.0
2019-12-02 15:10:00,118.87,118.88,118.76,118.81,9476.0,97.0849,97.0931,96.9951,97.0359,9476.0
2019-12-02 15:15:00,118.81,118.91,118.8,118.9,9446.0,97.0359,97.1176,97.0278,97.1094,9446.0
2019-12-02 15:20:00,118.91,118.91,118.65,118.71,20986.0,97.1176,97.1176,96.9052,96.9543,20986.0
2019-12-02 15:25:00,118.71,118.74,118.59,118.64,17000.0,96.9543,96.9788,96.8562,96.8971,17000.0
2019-12-02 15:30:00,118.63,118.69,118.53,118.62,23537.0,96.8889,96.9379,96.8072,96.8807,23537.0
2019-12-02 15:35:00,118.61,118.66,118.51,118.54,24660.0,96.8726,96.9134,96.7909,96.8154,24660.0
2019-12-02 15:40:00,118.53,118.61,118.51,118.57,24469.0,96.8072,96.8726,96.7909,96.8399,24469.0
2019-12-02 15:45:00,118.59,118.7,118.51,118.51,34152.0,96.8562,96.9461,96.7909,96.7909,34152.0
2019-12-02 15:50:00,118.51,118.51,118.26,118.28,53405.0,96.7909,96.7909,96.5867,96.6031,53405.0
2019-12-02 15:55:00,118.28,118.31,118.15,118.23,150973.0,96.6031,96.6276,96.4969,96.5622,150973.0
2019-12-03 09:30:00,116.83,117.0,115.72,116.45,114774.0,95.4188,95.5576,94.5122,95.1084,114774.0
2019-12-03 09:35:00,116.49,117.15,116.38,116.76,21301.0,95.1411,95.6802,95.0513,95.3616,21301.0
2019-12-03 09:40:00,116.75,117.0,116.44,116.87,11459.0,95.3535,95.5576,95.1003,95.4515,11459.0
2019-12-03 09:45:00,116.88,116.99,116.19,116.21,20080.0,95.4596,95.5495,94.8961,94.9124,20080.0
2019-12-03 09:50:00,116.21,116.72,116.18,116.72,9522.0,94.9124,95.329,94.8879,95.329,9522.0
2019-12-03 09:55:00,116.74,116.97,116.6,116.97,9747.0,95.3453,95.5331,95.2309,95.5331,9747.0
2019-12-03 10:00:00,116.94,116.96,116.78,116.83,16099.0,95.5086,95.525,95.378,95.4188,16099.0
2019-12-03 10:05:00,116.89,116.96,116.78,116.79,10222.0,95.4678,95.525,95.378,95.3861,10222.0
2019-12-03 10:10:00,116.78,116.79,116.6,116.65,7756.0,95.378,95.3861,95.2309,95.2718,7756.0
2019-12-03 10:15:00,116.65,117.17,116.64,117.13,12702.0,95.2718,95.6965,95.2636,95.6638,12702.0
2019-12-03 10:20:00,117.12,117.21,117.0,117.01,14578.0,95.6556,95.7292,95.5576,95.5658,14578.0
2019-12-03 10:25:00,117.02,117.22,116.99,117.08,11761.0,95.574,95.7373,95.5495,95.623,11761.0
2019-12-03 10:30:00,117.12,117.4,117.06,117.39,23831.0,95.6556,95.8843,95.6066,95.8762,23831.0
2019-12-03 10:35:00,117.33,117.34,117.07,117.25,14065.0,95.8272,95.8353,95.6148,95.7618,14065.0
2019-12-03 10:40:00,117.22,117.37,117.15,117.33,8440.0,95.7373,95.8598,95.6802,95.8272,8440.0
2019-12-03 10:45:00,117.35,117.35,116.93,116.96,10843.0,95.8435,95.8435,95.5005,95.525,10843.0
2019-12-03 10:50:00,116.93,117.04,116.79,117.04,10605.0,95.5005,95.5903,95.3861,95.5903,10605.0
2019-12-03 10:55:00,116.98,117.05,116.86,116.99,12948.0,95.5413,95.5985,95.4433,95.5495,12948.0
2019-12-03 11:00:00,116.97,116.97,116.8,116.92,10837.0,95.5331,95.5331,95.3943,95.4923,10837.0
2019-12-03 11:05:00,116.96,117.15,116.86,117.15,6846.0,95.525,95.6802,95.4433,95.6802,6846.0
2019-12-03 11:10:00,117.15,117.24,117.03,117.2,13140.0,95.6802,95.7537,95.5821,95.721,13140.0
2019-12-03 11:15:00,117.17,117.21,117.07,117.14,25914.0,95.6965,95.7292,95.6148,95.672,25914.0
2019-12-03 11:20:00,117.12,117.21,117.09,117.12,11917.0,95.6556,95.7292,95.6311,95.6556,11917.0
2019-12-03 11:25:00,117.13,117.24,116.95,116.97,6980.0,95.6638,95.7537,95.5168,95.5331,6980.0
2019-12-03 11:30:00,116.96,116.96,116.79,116.79,10222.0,95.525,95.525,95.3861,95.3861,10222.0
2019-12-03 11:35:00,116.81,117.16,116.8,117.13,13149.0,95.4025,95.6883,95.3943,95.6638,13149.0
2019-12-03 11:40:00,117.14,117.18,116.97,117.06,11370.0,95.672,95.7047,95.5331,95.6066,11370.0
2019-12-03 11:45:00,117.05,117.06,116.94,116.98,6281.0,95.5985,95.6066,95.5086,95.5413,6281.0
2019-12-03 11:50:00,117.01,117.02,116.88,116.93,10900.0,95.5658,95.574,95.4596,95.5005,10900.0
2019-12-03 11:55:00,116.93,116.95,116.88,116.95,3024.0,95.5005,95.5168,95.4596,95.5168,3024.0
2019-12-03 12:00:00,116.93,116.95,116.84,116.86,7981.0,95.5005,95.5168,95.427,95.4433,7981.0
2019-12-03 12:05:00,116.89,117.04,116.88,116.95,6765.0,95.4678,95.5903,95.4596,95.5168,6765.0
2019-12-03 12:10:00,116.94,116.96,116.84,116.88,4965.0,95.5086,95.525,95.427,95.4596,4965.0
2019-12-03 12:15:00,116.9,116.94,116.78,116.88,6552.0,95.476,95.5086,95.378,95.4596,6552.0
2019-12-03 12:20:00,116.86,117.04,116.85,117.0,6240.0,95.4433,95.5903,95.4351,95.5576,6240.0
2019-12-03 12:25:00,116.99,116.99,116.88,116.88,3624.0,95.5495,95.5495,95.4596,95.4596,3624.0
2019-12-03 12:30:00,116.87,116.91,116.81,116.85,7652.0,95.4515,95.4841,95.4025,95.4351,7652.0
2019-12-03 12:35:00,116.86,116.95,116.83,116.92,11096.0,95.4433,95.5168,95.4188,95.4923,11096.0
2019-12-03 12:40:00,116.93,117.0,116.88,117.0,10967.0,95.5005,95.5576,95.4596,95.5576,10967.0
2019-12-03 12:45:00,117.0,117.01,116.89,116.95,11658.0,95.5576,95.5658,95.4678,95.5168,11658.0
2019-12-03 12:50:00,116.95,117.12,116.94,117.06,12251.0,95.5168,95.6556,95.5086,95.6066,12251.0
2019-12-03 12:55:00,117.05,117.12,117.01,117.12,6366.0,95.5985,95.6556,95.5658,95.6556,6366.0
2019-12-03 13:00:00,117.12,117.12,117.04,117.07,11872.0,95.6556,95.6556,95.5903,95.6148,11872.0
2019-12-03 13:05:00,117.07,117.12,117.05,117.06,10336.0,95.6148,95.6556,95.5985,95.6066,10336.0
2019-12-03 13:10:00,117.05,117.12,117.05,117.07,8823.0,95.5985,95.6556,95.5985,95.6148,8823.0
2019-12-03 13:15:00,117.07,117.09,116.97,117.04,5738.0,95.6148,95.6311,95.5331,95.5903,5738.0
2019-12-03 13:20:00,117.01,117.08,116.99,117.07,9899.0,95.5658,95.623,95.5495,95.6148,9899.0
2019-12-03 13:25:00,117.06,117.18,117.06,117.11,14331.0,95.6066,95.7047,95.6066,95.6475,14331.0
2019-12-03 13:30:00,117.11,117.25,117.11,117.13,8213.0,95.6475,95.7618,95.6475,95.6638,8213.0
2019-12-03 13:35:00,117.13,117.26,117.11,117.26,9215.0,95.6638,95.77,95.6475,95.77,9215.0
2019-12-03 13:40:00,117.27,117.28,117.2,117.22,6271.0,95.7782,95.7863,95.721,95.7373,6271.0
2019-12-03 13:45:00,117.22,117.33,117.21,117.21,11328.0,95.7373,95.8272,95.7292,95.7292,11328.0
2019-12-03 13:50:00,117.2,117.2,117.08,117.17,6163.0,95.721,95.721,95.623,95.6965,6163.0
2019-12-03 13:55:00,117.17,117.24,117.09,117.09,11768.0,95.6965,95.7537,95.6311,95.6311,11768.0
2019-12-03 14:00:00,117.06,117.15,117.05,117.1,11997.0,95.6066,95.6802,95.5985,95.6393,11997.0
2019-12-03 14:05:00,117.1,117.12,116.96,116.96,8199.0,95.6393,95.6556,95.525,95.525,8199.0
2019-12-03 14:10:00,116.96,116.96,116.88,116.9,7107.0,95.525,95.525,95.4596,95.476,7107.0
2019-12-03 14:15:00,116.93,116.95,116.86,116.87,9418.0,95.5005,95.5168,95.4433,95.4515,9418.0
2019-12-03 14:20:00,116.87,116.87,116.8,116.81,6288.0,95.4515,95.4515,95.3943,95.4025,6288.0
2019-12-03 14:25:00,116.83,116.84,116.76,116.77,7568.0,95.4188,95.427,95.3616,95.3698,7568.0
2019-12-03 14:30:00,116.77,116.81,116.66,116.78,9599.0,95.3698,95.4025,95.28,95.378,9599.0
2019-12-03 14:35:00,116.79,116.79,116.74,116.75,6520.0,95.3861,95.3861,95.3453,95.3535,6520.0
2019-12-03 14:40:00,116.74,116.8,116.65,116.65,12629.0,95.3453,95.3943,95.2718,95.2718,12629.0
2019-12-03 14:45:00,116.65,116.74,116.64,116.69,14190.0,95.2718,95.3453,95.2636,95.3045,14190.0
2019-12-03 14:50:00,116.69,116.73,116.64,116.65,10131.0,95.3045,95.3371,95.2636,95.2718,10131.0
2019-12-03 14:55:00,116.65,116.79,116.65,116.68,8766.0,95.2718,95.3861,95.2718,95.2963,8766.0
2019-12-03 15:00:00,116.7,116.74,116.61,116.63,20021.0,95.3126,95.3453,95.2391,95.2555,20021.0
2019-12-03 15:05:00,116.64,116.72,116.6,116.61,16615.0,95.2636,95.329,95.2309,95.2391,16615.0
2019-12-03 15:10:00,116.59,116.75,116.58,116.65,14883.0,95.2228,95.3535,95.2146,95.2718,14883.0
2019-12-03 15:15:00,116.66,116.74,116.64,116.65,13961.0,95.28,95.3453,95.2636,95.2718,13961.0
2019-12-03 15:20:00,116.64,116.87,116.63,116.84,34156.0,95.2636,95.4515,95.2555,95.427,34156.0
2019-12-03 15:25:00,116.82,116.91,116.82,116.85,14259.0,95.4106,95.4841,95.4106,95.4351,14259.0
2019-12-03 15:30:00,116.87,116.87,116.77,116.78,19371.0,95.4515,95.4515,95.3698,95.378,19371.0
2019-12-03 15:35:00,116.78,116.78,116.63,116.7,22829.0,95.378,95.378,95.2555,95.3126,22829.0
2019-12-03 15:40:00,116.72,116.73,116.64,116.67,19040.0,95.329,95.3371,95.2636,95.2881,19040.0
2019-12-03 15:45:00,116.67,116.87,116.67,116.87,34768.0,95.2881,95.4515,95.2881,95.4515,34768.0
2019-12-03 15:50:00,116.87,117.01,116.87,117.01,40130.0,95.4515,95.5658,95.4515,95.5658,40130.0
2019-12-03 15:55:00,117.01,117.06,116.87,116.94,92445.0,95.5658,95.6066,95.4515,95.5086,92445.0
2019-12-04 09:30:00,117.22,117.44,116.95,117.09,96801.0,95.7373,95.917,95.5168,95.6311,96801.0
2019-12-04 09:35:00,117.09,117.65,117.02,117.56,31290.0,95.6311,96.0885,95.574,96.015,31290.0
2019-12-04 09:40:00,117.63,118.07,117.63,117.85,10281.0,96.0722,96.4315,96.0722,96.2519,10281.0
2019-12-04 09:45:00,117.89,118.11,117.65,118.04,19711.0,96.2845,96.4642,96.0885,96.407,19711.0
2019-12-04 09:50:00,118.02,118.02,117.79,117.96,5380.0,96.3907,96.3907,96.2029,96.3417,5380.0
2019-12-04 09:55:00,118.0,118.16,117.85,118.1,7153.0,96.3744,96.5051,96.2519,96.456,7153.0
2019-12-04 10:00:00,118.08,118.17,117.98,118.12,11156.0,96.4397,96.5132,96.358,96.4724,11156.0
2019-12-04 10:05:00,118.15,118.23,118.08,118.08,6961.0,96.4969,96.5622,96.4397,96.4397,6961.0
2019-12-04 10:10:00,118.1,118.14,117.68,117.79,13827.0,96.456,96.4887,96.113,96.2029,13827.0
2019-12-04 10:15:00,117.83,117.92,117.76,117.91,18201.0,96.2355,96.309,96.1784,96.3009,18201.0
2019-12-04 10:20:00,117.92,118.08,117.92,118.08,3925.0,96.309,96.4397,96.309,96.4397,3925.0
2019-12-04 10:25:00,118.1,118.15,117.7,117.73,8964.0,96.456,96.4969,96.1294,96.1539,8964.0
2019-12-04 10:30:00,117.75,117.84,117.67,117.76,10128.0,96.1702,96.2437,96.1049,96.1784,10128.0
2019-12-04 10:35:00,117.73,117.77,117.7,117.71,9634.0,96.1539,96.1865,96.1294,96.1375,9634.0
2019-12-04 10:40:00,117.74,117.83,117.66,117.66,17168.0,96.162,96.2355,96.0967,96.0967,17168.0
2019-12-04 10:45:00,117.66,117.67,117.49,117.57,9994.0,96.0967,96.1049,95.9578,96.0232,9994.0
2019-12-04 10:50:00,117.57,117.6,117.48,117.52,11843.0,96.0232,96.0477,95.9497,95.9823,11843.0
2019-12-04 10:55:00,117.51,117.55,117.37,117.52,20345.0,95.9742,96.0068,95.8598,95.9823,20345.0
2019-12-04 11:00:00,117.6,117.68,117.54,117.58,14115.0,96.0477,96.113,95.9987,96.0313,14115.0
2019-12-04 11:05:00,117.58,117.61,117.47,117.55,16700.0,96.0313,96.0558,95.9415,96.0068,16700.0
2019-12-04 11:10:00,117.52,117.65,117.5,117.63,25954.0,95.9823,96.0885,95.966,96.0722,25954.0
2019-12-04 11:15:00,117.65,117.67,117.51,117.57,8533.0,96.0885,96.1049,95.9742,96.0232,8533.0
2019-12-04 11:20:00,117.58,117.62,117.52,117.55,7122.0,96.0313,96.064,95.9823,96.0068,7122.0
2019-12-04 11:25:00,117.54,117.61,117.47,117.57,7693.0,95.9987,96.0558,95.9415,96.0232,7693.0
2019-12-04 11:30:00,117.59,117.63,117.56,117.6,10805.0,96.0395,96.0722,96.015,96.0477,10805.0
2019-12-04 11:35:00,117.61,117.77,117.6,117.7,8097.0,96.0558,96.1865,96.0477,96.1294,8097.0
2019-12-04 11:40:00,117.71,117.73,117.62,117.62,6747.0,96.1375,96.1539,96.064,96.064,6747.0
2019-12-04 11:45:00,117.64,117.68,117.57,117.66,7347.0,96.0803,96.113,96.0232,96.0967,7347.0
2019-12-04 11:50:00,117.69,117.69,117.52,117.53,6523.0,96.1212,96.1212,95.9823,95.9905,6523.0
2019-12-04 11:55:00,117.55,117.56,117.49,117.5,5188.0,96.0068,96.015,95.9578,95.966,5188.0
2019-12-04 12:00:00,117.5,117.54,117.49,117.53,3975.0,95.966,95.9987,95.9578,95.9905,3975.0
2019-12-04 12:05:00,117.53,117.53,117.44,117.48,6118.0,95.9905,95.9905,95.917,95.9497,6118.0
2019-12-04 12:10:00,117.51,117.55,117.47,117.54,8454.0,95.9742,96.0068,95.9415,95.9987,8454.0
2019-12-04 12:15:00,117.53,117.53,117.44,117.52,7270.0,95.9905,95.9905,95.917,95.9823,7270.0
2019-12-04 12:20:00,117.51,117.51,117.34,117.37,5064.0,95.9742,95.9742,95.8353,95.8598,5064.0
2019-12-04 12:25:00,117.37,117.46,117.36,117.45,9810.0,95.8598,95.9333,95.8517,95.9252,9810.0
2019-12-04 12:30:00,117.45,117.52,117.44,117.45,5684.0,95.9252,95.9823,95.917,95.9252,5684.0
2019-12-04 12:35:00,117.45,117.5,117.4,117.44,14589.0,95.9252,95.966,95.8843,95.917,14589.0
2019-12-04 12:40:00,117.45,117.47,117.39,117.44,15999.0,95.9252,95.9415,95.8762,95.917,15999.0
2019-12-04 12:45:00,117.45,117.54,117.45,117.53,9766.0,95.9252,95.9987,95.9252,95.9905,9766.0
2019-12-04 12:50:00,117.52,117.54,117.48,117.52,4550.0,95.9823,95.9987,95.9497,95.9823,4550.0
2019-12-04 12:55:00,117.53,117.55,117.5,117.52,5785.0,95.9905,96.0068,95.966,95.9823,5785.0
2019-12-04 13:00:00,117.53,117.55,117.46,117.47,10240.0,95.9905,96.0068,95.9333,95.9415,10240.0
2019-12-04 13:05:00,117.51,117.54,117.41,117.53,6689.0,95.9742,95.9987,95.8925,95.9905,6689.0
2019-12-04 13:10:00,117.52,117.52,117.44,117.45,5955.0,95.9823,95.9823,95.917,95.9252,5955.0
2019-12-04 13:15:00,117.45,117.53,117.42,117.49,4356.0,95.9252,95.9905,95.9007,95.9578,4356.0
2019-12-04 13:20:00,117.5,117.5,117.46,117.47,2832.0,95.966,95.966,95.9333,95.9415,2832.0
2019-12-04 13:25:00,117.47,117.5,117.44,117.44,5697.0,95.9415,95.966,95.917,95.917,5697.0
2019-12-04 13:30:00,117.42,117.45,117.26,117.3,10560.0,95.9007,95.9252,95.77,95.8027,10560.0
2019-12-04 13:35:00,117.3,117.3,117.2,117.27,9168.0,95.8027,95.8027,95.721,95.7782,9168.0
2019-12-04 13:40:00,117.28,117.31,117.24,117.27,8810.0,95.7863,95.8108,95.7537,95.7782,8810.0
2019-12-04 13:45:00,117.27,117.28,117.22,117.24,4981.0,95.7782,95.7863,95.7373,95.7537,4981.0
2019-12-04 13:50:00,117.24,117.27,117.21,117.27,4961.0,95.7537,95.7782,95.7292,95.7782,4961.0
2019-12-04 13:55:00,117.26,117.36,117.25,117.36,9891.0,95.77,95.8517,95.7618,95.8517,9891.0
2019-12-04 14:00:00,117.36,117.46,117.35,117.41,22210.0,95.8517,95.9333,95.8435,95.8925,22210.0
2019-12-04 14:05:00,117.4,117.4,117.31,117.34,5953.0,95.8843,95.8843,95.8108,95.8353,5953.0
2019-12-04 14:10:00,117.34,117.38,117.3,117.38,8636.0,95.8353,95.868,95.8027,95.868,8636.0
2019-12-04 14:15:00,117.38,117.39,117.21,117.22,7690.0,95.868,95.8762,95.7292,95.7373,7690.0
2019-12-04 14:20:00,117.22,117.26,117.16,117.19,16931.0,95.7373,95.77,95.6883,95.7128,16931.0
2019-12-04 14:25:00,117.2,117.3,117.19,117.27,9041.0,95.721,95.8027,95.7128,95.7782,9041.0
2019-12-04 14:30:00,117.29,117.4,117.27,117.35,17628.0,95.7945,95.8843,95.7782,95.8435,17628.0
2019-12-04 14:35:00,117.36,117.36,117.23,117.26,11772.0,95.8517,95.8517,95.7455,95.77,11772.0
2019-12-04 14:40:00,117.26,117.28,117.19,117.23,9351.0,95.77,95.7863,95.7128,95.7455,9351.0
2019-12-04 14:45:00,117.23,117.29,117.23,117.27,5584.0,95.7455,95.7945,95.7455,95.7782,5584.0
2019-12-04 14:50:00,117.28,117.32,117.2,117.25,10202.0,95.7863,95.819,95.721,95.7618,10202.0
2019-12-04 14:55:00,117.25,117.27,117.2,117.21,39104.0,95.7618,95.7782,95.721,95.7292,39104.0
2019-12-04 15:00:00,117.2,117.21,117.15,117.16,11480.0,95.721,95.7292,95.6802,95.6883,11480.0
2019-12-04 15:05:00,117.16,117.19,117.11,117.12,9756.0,95.6883,95.7128,95.6475,95.6556,9756.0
2019-12-04 15:10:00,117.12,117.18,117.08,117.13,12814.0,95.6556,95.7047,95.623,95.6638,12814.0
2019-12-04 15:15:00,117.13,117.17,117.11,117.12,14605.0,95.6638,95.6965,95.6475,95.6556,14605.0
2019-12-04 15:20:00,117.13,117.16,117.08,117.09,7820.0,95.6638,95.6883,95.623,95.6311,7820.0
2019-12-04 15:25:00,117.09,117.09,116.98,116.98,18992.0,95.6311,95.6311,95.5413,95.5413,18992.0
2019-12-04 15:30:00,116.98,116.99,116.82,116.89,30279.0,95.5413,95.5495,95.4106,95.4678,30279.0
2019-12-04 15:35:00,116.89,116.93,116.68,116.71,31748.0,95.4678,95.5005,95.2963,95.3208,31748.0
2019-12-04 15:40:00,116.7,116.78,116.67,116.71,24785.0,95.3126,95.378,95.2881,95.3208,24785.0
2019-12-04 15:45:00,116.71,116.79,116.69,116.72,32755.0,95.3208,95.3861,95.3045,95.329,32755.0
2019-12-04 15:50:00,116.72,116.72,116.46,116.46,66438.0,95.329,95.329,95.1166,95.1166,66438.0
2019-12-04 15:55:00,116.44,116.59,116.38,116.47,133236.0,95.1003,95.2228,95.0513,95.1248,133236.0
2019-12-05 09:30:00,116.08,116.4,116.01,116.1,82777.0,94.8062,95.0676,94.7491,94.8226,82777.0
2019-12-05 09:35:00,116.11,116.17,115.67,115.98,62947.0,94.8307,94.8798,94.4714,94.7246,62947.0
2019-12-05 09:40:00,115.97,116.07,115.7,115.74,32093.0,94.7164,94.7981,94.4959,94.5286,32093.0
2019-12-05 09:45:00,115.75,116.09,115.74,115.94,20850.0,94.5367,94.8144,94.5286,94.6919,20850.0
2019-12-05 09:50:00,115.9,115.97,115.72,115.78,37590.0,94.6592,94.7164,94.5122,94.5612,37590.0
2019-12-05 09:55:00,115.79,115.83,115.45,115.45,37955.0,94.5694,94.6021,94.2917,94.2917,37955.0
2019-12-05 10:00:00,115.54,115.77,115.44,115.77,56766.0,94.3652,94.5531,94.2835,94.5531,56766.0
2019-12-05 10:05:00,115.74,115.75,115.32,115.36,44695.0,94.5286,94.5367,94.1855,94.2182,44695.0
2019-12-05 10:10:00,115.36,115.61,115.32,115.44,42430.0,94.2182,94.4224,94.1855,94.2835,42430.0
2019-12-05 10:15:00,115.43,115.56,115.37,115.51,73995.0,94.2754,94.3815,94.2264,94.3407,73995.0
2019-12-05 10:20:00,115.51,115.64,115.41,115.49,34511.0,94.3407,94.4469,94.259,94.3244,34511.0
2019-12-05 10:25:00,115.49,115.59,115.41,115.55,39412.0,94.3244,94.406,94.259,94.3734,39412.0
2019-12-05 10:30:00,115.58,115.6,115.42,115.55,39533.0,94.3979,94.4142,94.2672,94.3734,39533.0
2019-12-05 10:35:00,115.52,115.55,115.37,115.43,39775.0,94.3489,94.3734,94.2264,94.2754,39775.0
2019-12-05 10:40:00,115.41,115.5,115.36,115.36,25862.0,94.259,94.3325,94.2182,94.2182,25862.0
2019-12-05 10:45:00,115.36,115.38,115.17,115.3,49643.0,94.2182,94.2345,94.063,94.1692,49643.0
2019-12-05 10:50:00,115.35,115.55,115.34,115.53,21190.0,94.21,94.3734,94.2019,94.357,21190.0
2019-12-05 10:55:00,115.54,115.67,115.46,115.61,34360.0,94.3652,94.4714,94.2999,94.4224,34360.0
2019-12-05 11:00:00,115.58,115.63,115.46,115.48,45063.0,94.3979,94.4387,94.2999,94.3162,45063.0
2019-12-05 11:05:00,115.43,115.55,115.36,115.52,26323.0,94.2754,94.3734,94.2182,94.3489,26323.0
2019-12-05 11:10:00,115.54,115.6,115.48,115.5,28601.0,94.3652,94.4142,94.3162,94.3325,28601.0
2019-12-05 11:15:00,115.51,115.54,115.44,115.48,27656.0,94.3407,94.3652,94.2835,94.3162,27656.0
2019-12-05 11:20:00,115.47,115.51,115.3,115.3,16218.0,94.308,94.3407,94.1692,94.1692,16218.0
2019-12-05 11:25:00,115.3,115.32,115.23,115.25,44550.0,94.1692,94.1855,94.112,94.1284,44550.0
2019-12-05 11:30:00,115.27,115.27,115.16,115.2,20395.0,94.1447,94.1447,94.0549,94.0875,20395.0
2019-12-05 11:35:00,115.19,115.19,115.06,115.11,32701.0,94.0794,94.0794,93.9732,94.014,32701.0
2019-12-05 11:40:00,115.12,115.12,114.95,114.98,39022.0,94.0222,94.0222,93.8833,93.9078,39022.0
2019-12-05 11:45:00,114.97,115.09,114.93,115.09,24264.0,93.8997,93.9977,93.867,93.9977,24264.0
2019-12-05 11:50:00,115.11,115.18,115.03,115.06,15682.0,94.014,94.0712,93.9487,93.9732,15682.0
2019-12-05 11:55:00,115.06,115.1,114.95,114.96,21139.0,93.9732,94.0059,93.8833,93.8915,21139.0
2019-12-05 12:00:00,114.97,115.04,114.9,114.91,37566.0,93.8997,93.9568,93.8425,93.8507,37566.0
2019-12-05 12:05:00,114.91,114.93,114.79,114.79,29394.0,93.8507,93.867,93.7527,93.7527,29394.0
2019-12-05 12:10:00,114.79,114.87,114.73,114.76,35542.0,93.7527,93.818,93.7037,93.7282,35542.0
2019-12-05 12:15:00,114.76,114.85,114.63,114.84,39057.0,93.7282,93.8017,93.622,93.7935,39057.0
2019-12-05 12:20:00,114.84,114.87,114.65,114.65,17818.0,93.7935,93.818,93.6383,93.6383,17818.0
2019-12-05 12:25:00,114.66,114.68,114.58,114.61,32465.0,93.6465,93.6628,93.5811,93.6057,32465.0
2019-12-05 12:30:00,114.63,114.64,114.54,114.55,30355.0,93.622,93.6302,93.5485,93.5566,30355.0
2019-12-05 12:35:00,114.55,114.56,114.48,114.48,26320.0,93.5566,93.5648,93.4995,93.4995,26320.0
2019-12-05 12:40:00,114.5,114.52,114.48,114.49,27235.0,93.5158,93.5321,93.4995,93.5076,27235.0
2019-12-05 12:45:00,114.51,114.51,114.4,114.45,23932.0,93.524,93.524,93.4341,93.475,23932.0
2019-12-05 12:50:00,114.45,114.55,114.43,114.48,44821.0,93.475,93.5566,93.4586,93.4995,44821.0
2019-12-05 12:55:00,114.48,114.54,114.35,114.4,23709.0,93.4995,93.5485,93.3933,93.4341,23709.0
2019-12-05 13:00:00,114.4,114.46,114.34,114.45,55537.0,93.4341,93.4831,93.3851,93.475,55537.0
2019-12-05 13:05:00,114.44,114.44,114.28,114.33,28455.0,93.4668,93.4668,93.3361,93.377,28455.0
2019-12-05 13:10:00,114.34,114.4,114.28,114.34,67316.0,93.3851,93.4341,93.3361,93.3851,67316.0
2019-12-05 13:15:00,114.35,114.49,114.34,114.43,29516.0,93.3933,93.5076,93.3851,93.4586,29516.0
2019-12-05 13:20:00,114.44,114.47,114.4,114.43,34794.0,93.4668,93.4913,93.4341,93.4586,34794.0
2019-12-05 13:25:00,114.42,114.45,114.35,114.37,33102.0,93.4505,93.475,93.3933,93.4096,33102.0
2019-12-05 13:30:00,114.37,114.47,114.36,114.4,53430.0,93.4096,93.4913,93.4015,93.4341,53430.0
2019-12-05 13:35:00,114.4,114.55,114.38,114.49,175479.0,93.4341,93.5566,93.4178,93.5076,175479.0
2019-12-05 13:40:00,114.5,114.52,114.43,114.5,20894.0,93.5158,93.5321,93.4586,93.5158,20894.0
2019-12-05 13:45:00,114.5,114.52,114.46,114.46,18577.0,93.5158,93.5321,93.4831,93.4831,18577.0
2019-12-05 13:50:00,114.46,114.54,114.35,114.5,26287.0,93.4831,93.5485,93.3933,93.5158,26287.0
2019-12-05 13:55:00,114.5,114.52,114.44,114.46,28747.0,93.5158,93.5321,93.4668,93.4831,28747.0
2019-12-05 14:00:00,114.48,114.51,114.38,114.44,24186.0,93.4995,93.524,93.4178,93.4668,24186.0
2019-12-05 14:05:00,114.44,114.44,114.37,114.43,18981.0,93.4668,93.4668,93.4096,93.4586,18981.0
2019-12-05 14:10:00,114.44,114.47,114.4,114.45,20482.0,93.4668,93.4913,93.4341,93.475,20482.0
2019-12-05 14:15:00,114.46,114.53,114.43,114.46,25235.0,93.4831,93.5403,93.4586,93.4831,25235.0
2019-12-05 14:20:00,114.45,114.46,114.34,114.35,19420.0,93.475,93.4831,93.3851,93.3933,19420.0
2019-12-05 14:25:00,114.34,114.45,114.33,114.43,43544.0,93.3851,93.475,93.377,93.4586,43544.0
2019-12-05 14:30:00,114.42,114.53,114.42,114.53,31849.0,93.4505,93.5403,93.4505,93.5403,31849.0
2019-12-05 14:35:00,114.53,114.61,114.53,114.59,34103.0,93.5403,93.6057,93.5403,93.5893,34103.0
2019-12-05 14:40:00,114.59,114.61,114.54,114.56,25470.0,93.5893,93.6057,93.5485,93.5648,25470.0
2019-12-05 14:45:00,114.56,114.59,114.53,114.53,19831.0,93.5648,93.5893,93.5403,93.5403,19831.0
2019-12-05 14:50:00,114.54,114.6,114.53,114.57,40325.0,93.5485,93.5975,93.5403,93.573,40325.0
2019-12-05 14:55:00,114.57,114.6,114.25,114.47,50638.0,93.573,93.5975,93.3116,93.4913,50638.0
2019-12-05 15:00:00,114.49,114.61,114.49,114.59,32258.0,93.5076,93.6057,93.5076,93.5893,32258.0
2019-12-05 15:05:00,114.58,114.6,114.52,114.53,19609.0,93.5811,93.5975,93.5321,93.5403,19609.0
2019-12-05 15:10:00,114.55,114.64,114.54,114.59,31371.0,93.5566,93.6302,93.5485,93.5893,31371.0
2019-12-05 15:15:00,114.6,114.63,114.57,114.6,37145.0,93.5975,93.622,93.573,93.5975,37145.0
2019-12-05 15:20:00,114.59,114.62,114.56,114.59,29558.0,93.5893,93.6138,93.5648,93.5893,29558.0
2019-12-05 15:25:00,114.6,114.62,114.56,114.6,30880.0,93.5975,93.6138,93.5648,93.5975,30880.0
2019-12-05 15:30:00,114.6,114.67,114.58,114.66,84670.0,93.5975,93.6547,93.5811,93.6465,84670.0
2019-12-05 15:35:00,114.67,114.68,114.59,114.65,56315.0,93.6547,93.6628,93.5893,93.6383,56315.0
2019-12-05 15:40:00,114.64,114.67,114.58,114.59,54597.0,93.6302,93.6547,93.5811,93.5893,54597.0
2019-12-05 15:45:00,114.59,114.61,114.55,114.6,72447.0,93.5893,93.6057,93.5566,93.5975,72447.0
2019-12-05 15:50:00,114.6,114.78,114.59,114.77,159983.0,93.5975,93.7445,93.5893,93.7363,159983.0
2019-12-05 15:55:00,114.77,115.05,114.75,115.05,287356.0,93.7363,93.965,93.72,93.965,287356.0
2019-12-06 09:30:00,116.0,117.01,116.0,116.95,92798.0,94.7409,95.5658,94.7409,95.5168,92798.0
2019-12-06 09:35:00,117.01,117.08,116.72,116.9,24017.0,95.5658,95.623,95.329,95.476,24017.0
2019-12-06 09:40:00,116.87,117.24,116.87,117.24,32956.0,95.4515,95.7537,95.4515,95.7537,32956.0
2019-12-06 09:45:00,117.26,117.46,117.26,117.31,28099.0,95.77,95.9333,95.77,95.8108,28099.0
2019-12-06 09:50:00,117.3,117.4,117.18,117.18,21789.0,95.8027,95.8843,95.7047,95.7047,21789.0
2019-12-06 09:55:00,117.18,117.37,117.13,117.34,13498.0,95.7047,95.8598,95.6638,95.8353,13498.0
2019-12-06 10:00:00,117.31,117.53,117.27,117.48,31944.0,95.8108,95.9905,95.7782,95.9497,31944.0
2019-12-06 10:05:00,117.47,117.75,117.38,117.71,23951.0,95.9415,96.1702,95.868,96.1375,23951.0
2019-12-06 10:10:00,117.7,117.71,117.49,117.7,12734.0,96.1294,96.1375,95.9578,96.1294,12734.0
2019-12-06 10:15:00,117.66,117.75,117.46,117.59,30551.0,96.0967,96.1702,95.9333,96.0395,30551.0
2019-12-06 10:20:00,117.61,117.69,117.48,117.5,23180.0,96.0558,96.1212,95.9497,95.966,23180.0
2019-12-06 10:25:00,117.51,117.63,117.42,117.55,12419.0,95.9742,96.0722,95.9007,96.0068,12419.0
2019-12-06 10:30:00,117.57,117.63,117.45,117.48,14425.0,96.0232,96.0722,95.9252,95.9497,14425.0
2019-12-06 10:35:00,117.5,117.5,117.16,117.19,9671.0,95.966,95.966,95.6883,95.7128,9671.0
2019-12-06 10:40:00,117.21,117.34,117.13,117.17,7779.0,95.7292,95.8353,95.6638,95.6965,7779.0
2019-12-06 10:45:00,117.16,117.17,116.97,117.06,22919.0,95.6883,95.6965,95.5331,95.6066,22919.0
2019-12-06 10:50:00,117.08,117.1,117.03,117.03,14051.0,95.623,95.6393,95.5821,95.5821,14051.0
2019-12-06 10:55:00,117.05,117.15,117.02,117.13,9277.0,95.5985,95.6802,95.574,95.6638,9277.0
2019-12-06 11:00:00,117.12,117.25,117.11,117.23,16229.0,95.6556,95.7618,95.6475,95.7455,16229.0
2019-12-06 11:05:00,117.24,117.24,117.08,117.18,20488.0,95.7537,95.7537,95.623,95.7047,20488.0
2019-12-06 11:10:00,117.18,117.33,117.16,117.33,24780.0,95.7047,95.8272,95.6883,95.8272,24780.0
2019-12-06 11:15:00,117.34,117.43,117.32,117.38,21221.0,95.8353,95.9088,95.819,95.868,21221.0
2019-12-06 11:20:00,117.37,117.37,117.28,117.37,11357.0,95.8598,95.8598,95.7863,95.8598,11357.0
2019-12-06 11:25:00,117.38,117.52,117.37,117.5,20491.0,95.868,95.9823,95.8598,95.966,20491.0
2019-12-06 11:30:00,117.48,117.71,117.47,117.71,29089.0,95.9497,96.1375,95.9415,96.1375,29089.0
2019-12-06 11:35:00,117.71,117.72,117.6,117.67,9842.0,96.1375,96.1457,96.0477,96.1049,9842.0
2019-12-06 11:40:00,117.66,117.66,117.35,117.35,7977.0,96.0967,96.0967,95.8435,95.8435,7977.0
2019-12-06 11:45:00,117.36,117.36,117.11,117.11,25121.0,95.8517,95.8517,95.6475,95.6475,25121.0
2019-12-06 11:50:00,117.09,117.09,116.97,117.08,21164.0,95.6311,95.6311,95.5331,95.623,21164.0
2019-12-06 11:55:00,117.07,117.07,116.87,116.97,64484.0,95.6148,95.6148,95.4515,95.5331,64484.0
2019-12-06 12:00:00,116.97,117.01,116.94,117.0,16859.0,95.5331,95.5658,95.5086,95.5576,16859.0
2019-12-06 12:05:00,116.98,117.09,116.97,117.02,11992.0,95.5413,95.6311,95.5331,95.574,11992.0
2019-12-06 12:10:00,117.01,117.06,116.97,117.01,9864.0,95.5658,95.6066,95.5331,95.5658,9864.0
2019-12-06 12:15:00,116.99,117.05,116.98,117.03,9799.0,95.5495,95.5985,95.5413,95.5821,9799.0
2019-12-06 12:20:00,117.05,117.1,117.03,117.03,14263.0,95.5985,95.6393,95.5821,95.5821,14263.0
2019-12-06 12:25:00,117.02,117.12,117.0,117.06,16616.0,95.574,95.6556,95.5576,95.6066,16616.0
2019-12-06 12:30:00,117.05,117.17,117.05,117.16,18985.0,95.5985,95.6965,95.5985,95.6883,18985.0
2019-12-06 12:35:00,117.17,117.19,117.1,117.12,10034.0,95.6965,95.7128,95.6393,95.6556,10034.0
2019-12-06 12:40:00,117.13,117.16,117.09,117.09,5315.0,95.6638,95.6883,95.6311,95.6311,5315.0
2019-12-06 12:45:00,117.09,117.1,117.03,117.04,10186.0,95.6311,95.6393,95.5821,95.5903,10186.0
2019-12-06 12:50:00,117.03,117.19,117.03,117.15,12865.0,95.5821,95.7128,95.5821,95.6802,12865.0
2019-12-06 12:55:00,117.17,117.24,117.13,117.19,11007.0,95.6965,95.7537,95.6638,95.7128,11007.0
2019-12-06 13:00:00,117.19,117.23,117.18,117.23,13803.0,95.7128,95.7455,95.7047,95.7455,13803.0
2019-12-06 13:05:00,117.22,117.25,117.18,117.18,18243.0,95.7373,95.7618,95.7047,95.7047,18243.0
2019-12-06 13:10:00,117.18,117.21,117.15,117.21,9062.0,95.7047,95.7292,95.6802,95.7292,9062.0
2019-12-06 13:15:00,117.21,117.24,117.19,117.24,10754.0,95.7292,95.7537,95.7128,95.7537,10754.0
2019-12-06 13:20:00,117.25,117.26,117.16,117.2,11973.0,95.7618,95.77,95.6883,95.721,11973.0
2019-12-06 13:25:00,117.21,117.25,117.17,117.22,6611.0,95.7292,95.7618,95.6965,95.7373,6611.0
2019-12-06 13:30:00,117.22,117.24,117.2,117.2,6291.0,95.7373,95.7537,95.721,95.721,6291.0
2019-12-06 13:35:00,117.21,117.27,117.2,117.24,19982.0,95.7292,95.7782,95.721,95.7537,19982.0
2019-12-06 13:40:00,117.21,117.22,117.17,117.17,7346.0,95.7292,95.7373,95.6965,95.6965,7346.0
2019-12-06 13:45:00,117.18,117.33,117.17,117.29,103903.0,95.7047,95.8272,95.6965,95.7945,103903.0
2019-12-06 13:50:00,117.3,117.31,117.22,117.3,22452.0,95.8027,95.8108,95.7373,95.8027,22452.0
2019-12-06 13:55:00,117.31,117.32,117.21,117.21,10518.0,95.8108,95.819,95.7292,95.7292,10518.0
2019-12-06 14:00:00,117.21,117.22,117.05,117.06,18172.0,95.7292,95.7373,95.5985,95.6066,18172.0
2019-12-06 14:05:00,117.05,117.07,116.95,116.98,11110.0,95.5985,95.6148,95.5168,95.5413,11110.0
2019-12-06 14:10:00,116.99,117.02,116.95,117.01,11991.0,95.5495,95.574,95.5168,95.5658,11991.0
2019-12-06 14:15:00,117.02,117.07,116.96,117.04,13962.0,95.574,95.6148,95.525,95.5903,13962.0
2019-12-06 14:20:00,117.03,117.13,117.0,117.09,14122.0,95.5821,95.6638,95.5576,95.6311,14122.0
2019-12-06 14:25:00,117.09,117.2,117.09,117.18,12145.0,95.6311,95.721,95.6311,95.7047,12145.0
2019-12-06 14:30:00,117.18,117.2,117.12,117.17,14458.0,95.7047,95.721,95.6556,95.6965,14458.0
2019-12-06 14:35:00,117.17,117.32,117.16,117.32,22272.0,95.6965,95.819,95.6883,95.819,22272.0
2019-12-06 14:40:00,117.31,117.42,117.3,117.34,21388.0,95.8108,95.9007,95.8027,95.8353,21388.0
2019-12-06 14:45:00,117.34,117.39,117.25,117.25,25564.0,95.8353,95.8762,95.7618,95.7618,25564.0
2019-12-06 14:50:00,117.25,117.35,117.23,117.34,14726.0,95.7618,95.8435,95.7455,95.8353,14726.0
2019-12-06 14:55:00,117.33,117.4,117.28,117.36,14967.0,95.8272,95.8843,95.7863,95.8517,14967.0
2019-12-06 15:00:00,117.36,117.49,117.35,117.49,16040.0,95.8517,95.9578,95.8435,95.9578,16040.0
2019-12-06 15:05:00,117.5,117.55,117.47,117.52,17452.0,95.966,96.0068,95.9415,95.9823,17452.0
2019-12-06 15:10:00,117.52,117.59,117.48,117.54,15891.0,95.9823,96.0395,95.9497,95.9987,15891.0
2019-12-06 15:15:00,117.54,117.55,117.49,117.5,14248.0,95.9987,96.0068,95.9578,95.966,14248.0
2019-12-06 15:20:00,117.49,117.54,117.46,117.52,17901.0,95.9578,95.9987,95.9333,95.9823,17901.0
2019-12-06 15:25:00,117.53,117.56,117.5,117.52,14465.0,95.9905,96.015,95.966,95.9823,14465.0
2019-12-06 15:30:00,117.54,117.75,117.52,117.74,44960.0,95.9987,96.1702,95.9823,96.162,44960.0
2019-12-06 15:35:00,117.75,117.75,117.55,117.64,44490.0,96.1702,96.1702,96.0068,96.0803,44490.0
2019-12-06 15:40:00,117.64,117.72,117.64,117.72,44149.0,96.0803,96.1457,96.0803,96.1457,44149.0
2019-12-06 15:45:00,117.73,117.82,117.72,117.76,49819.0,96.1539,96.2274,96.1457,96.1784,49819.0
2019-12-06 15:50:00,117.76,117.85,117.66,117.67,116783.0,96.1784,96.2519,96.0967,96.1049,116783.0
2019-12-06 15:55:00,117.66,117.69,117.51,117.53,109941.0,96.0967,96.1212,95.9742,95.9905,109941.0
2019-12-09 09:30:00,117.0,117.21,116.58,116.63,48900.0,95.5576,95.7292,95.2146,95.2555,48900.0
2019-12-09 09:35:00,116.59,117.01,116.58,116.93,23544.0,95.2228,95.5658,95.2146,95.5005,23544.0
2019-12-09 09:40:00,116.97,117.03,116.74,116.92,21110.0,95.5331,95.5821,95.3453,95.4923,21110.0
2019-12-09 09:45:00,116.92,116.95,116.72,116.79,21447.0,95.4923,95.5168,95.329,95.3861,21447.0
2019-12-09 09:50:00,116.81,116.94,116.56,116.91,14152.0,95.4025,95.5086,95.1983,95.4841,14152.0
2019-12-09 09:55:00,116.9,117.01,116.85,116.86,4501.0,95.476,95.5658,95.4351,95.4433,4501.0
2019-12-09 10:00:00,116.89,116.92,116.78,116.84,6065.0,95.4678,95.4923,95.378,95.427,6065.0
2019-12-09 10:05:00,116.91,116.95,116.87,116.92,7778.0,95.4841,95.5168,95.4515,95.4923,7778.0
2019-12-09 10:10:00,116.93,117.02,116.9,117.01,9120.0,95.5005,95.574,95.476,95.5658,9120.0
2019-12-09 10:15:00,117.04,117.15,117.03,117.07,15777.0,95.5903,95.6802,95.5821,95.6148,15777.0
2019-12-09 10:20:00,117.11,117.14,117.08,117.09,3672.0,95.6475,95.672,95.623,95.6311,3672.0
2019-12-09 10:25:00,117.1,117.19,117.08,117.18,6815.0,95.6393,95.7128,95.623,95.7047,6815.0
2019-12-09 10:30:00,117.19,117.34,117.13,117.29,10062.0,95.7128,95.8353,95.6638,95.7945,10062.0
2019-12-09 10:35:00,117.31,117.44,117.31,117.42,7759.0,95.8108,95.917,95.8108,95.9007,7759.0
2019-12-09 10:40:00,117.4,117.46,117.34,117.46,15580.0,95.8843,95.9333,95.8353,95.9333,15580.0
2019-12-09 10:45:00,117.48,117.74,117.48,117.71,11205.0,95.9497,96.162,95.9497,96.1375,11205.0
2019-12-09 10:50:00,117.7,117.7,117.54,117.62,10680.0,96.1294,96.1294,95.9987,96.064,10680.0
2019-12-09 10:55:00,117.58,117.64,117.52,117.62,6613.0,96.0313,96.0803,95.9823,96.064,6613.0
2019-12-09 11:00:00,117.61,117.63,117.53,117.54,13754.0,96.0558,96.0722,95.9905,95.9987,13754.0
2019-12-09 11:05:00,117.52,117.58,117.5,117.55,4467.0,95.9823,96.0313,95.966,96.0068,4467.0
2019-12-09 11:10:00,117.56,117.65,117.55,117.64,6500.0,96.015,96.0885,96.0068,96.0803,6500.0
2019-12-09 11:15:00,117.64,117.73,117.6,117.61,8474.0,96.0803,96.1539,96.0477,96.0558,8474.0
2019-12-09 11:20:00,117.61,117.61,117.43,117.51,9176.0,96.0558,96.0558,95.9088,95.9742,9176.0
2019-12-09 11:25:00,117.56,117.59,117.5,117.57,6404.0,96.015,96.0395,95.966,96.0232,6404.0
2019-12-09 11:30:00,117.56,117.69,117.51,117.55,15974.0,96.015,96.1212,95.9742,96.0068,15974.0
2019-12-09 11:35:00,117.55,117.62,117.55,117.6,4850.0,96.0068,96.064,96.0068,96.0477,4850.0
2019-12-09 11:40:00,117.62,117.71,117.6,117.67,7949.0,96.064,96.1375,96.0477,96.1049,7949.0
2019-12-09 11:45:00,117.68,117.8,117.64,117.77,5916.0,96.113,96.211,96.0803,96.1865,5916.0
2019-12-09 11:50:00,117.78,117.83,117.74,117.79,10115.0,96.1947,96.2355,96.162,96.2029,10115.0
2019-12-09 11:55:00,117.8,117.88,117.75,117.81,17214.0,96.211,96.2764,96.1702,96.2192,17214.0
2019-12-09 12:00:00,117.82,117.95,117.82,117.84,11462.0,96.2274,96.3335,96.2274,96.2437,11462.0
2019-12-09 12:05:00,117.83,117.91,117.83,117.88,6112.0,96.2355,96.3009,96.2355,96.2764,6112.0
2019-12-09 12:10:00,117.87,117.91,117.81,117.87,7360.0,96.2682,96.3009,96.2192,96.2682,7360.0
2019-12-09 12:15:00,117.88,117.92,117.79,117.8,6912.0,96.2764,96.309,96.2029,96.211,6912.0
2019-12-09 12:20:00,117.79,117.8,117.71,117.74,6243.0,96.2029,96.211,96.1375,96.162,6243.0
2019-12-09 12:25:00,117.74,117.88,117.71,117.88,6536.0,96.162,96.2764,96.1375,96.2764,6536.0
2019-12-09 12:30:00,117.86,117.87,117.75,117.79,5937.0,96.26,96.2682,96.1702,96.2029,5937.0
2019-12-09 12:35:00,117.79,117.94,117.79,117.92,5052.0,96.2029,96.3254,96.2029,96.309,5052.0
2019-12-09 12:40:00,117.93,117.96,117.86,117.87,4784.0,96.3172,96.3417,96.26,96.2682,4784.0
2019-12-09 12:45:00,117.86,117.89,117.84,117.88,5468.0,96.26,96.2845,96.2437,96.2764,5468.0
2019-12-09 12:50:00,117.86,117.89,117.83,117.86,4404.0,96.26,96.2845,96.2355,96.26,4404.0
2019-12-09 12:55:00,117.86,117.92,117.86,117.92,7063.0,96.26,96.309,96.26,96.309,7063.0
2019-12-09 13:00:00,117.91,117.97,117.91,117.95,3803.0,96.3009,96.3499,96.3009,96.3335,3803.0
2019-12-09 13:05:00,117.98,118.04,117.96,117.99,19150.0,96.358,96.407,96.3417,96.3662,19150.0
2019-12-09 13:10:00,117.96,117.99,117.93,117.97,6519.0,96.3417,96.3662,96.3172,96.3499,6519.0
2019-12-09 13:15:00,117.98,118.09,117.95,118.07,8611.0,96.358,96.4479,96.3335,96.4315,8611.0
2019-12-09 13:20:00,118.1,118.19,118.08,118.13,10248.0,96.456,96.5296,96.4397,96.4805,10248.0
2019-12-09 13:25:00,118.13,118.19,118.01,118.19,12420.0,96.4805,96.5296,96.3825,96.5296,12420.0
2019-12-09 13:30:00,118.18,118.24,118.17,118.19,8420.0,96.5214,96.5704,96.5132,96.5296,8420.0
2019-12-09 13:35:00,118.19,118.19,118.09,118.12,7256.0,96.5296,96.5296,96.4479,96.4724,7256.0
2019-12-09 13:40:00,118.12,118.21,118.11,118.2,9387.0,96.4724,96.5459,96.4642,96.5377,9387.0
2019-12-09 13:45:00,118.19,118.31,118.16,118.27,9460.0,96.5296,96.6276,96.5051,96.5949,9460.0
2019-12-09 13:50:00,118.28,118.29,118.17,118.2,6301.0,96.6031,96.6112,96.5132,96.5377,6301.0
2019-12-09 13:55:00,118.2,118.32,118.19,118.32,12943.0,96.5377,96.6357,96.5296,96.6357,12943.0
2019-12-09 14:00:00,118.32,118.32,118.18,118.19,10142.0,96.6357,96.6357,96.5214,96.5296,10142.0
2019-12-09 14:05:00,118.21,118.22,118.1,118.18,12225.0,96.5459,96.5541,96.456,96.5214,12225.0
2019-12-09 14:10:00,118.17,118.23,118.17,118.2,7357.0,96.5132,96.5622,96.5132,96.5377,7357.0
2019-12-09 14:15:00,118.2,118.29,118.2,118.27,9721.0,96.5377,96.6112,96.5377,96.5949,9721.0
2019-12-09 14:20:00,118.28,118.33,118.13,118.13,12141.0,96.6031,96.6439,96.4805,96.4805,12141.0
2019-12-09 14:25:00,118.14,118.2,118.14,118.19,6864.0,96.4887,96.5377,96.4887,96.5296,6864.0
2019-12-09 14:30:00,118.19,118.23,118.18,118.23,7362.0,96.5296,96.5622,96.5214,96.5622,7362.0
2019-12-09 14:35:00,118.23,118.25,118.18,118.18,6080.0,96.5622,96.5786,96.5214,96.5214,6080.0
2019-12-09 14:40:00,118.19,118.24,118.16,118.22,10089.0,96.5296,96.5704,96.5051,96.5541,10089.0
2019-12-09 14:45:00,118.21,118.24,118.18,118.23,5995.0,96.5459,96.5704,96.5214,96.5622,5995.0
2019-12-09 14:50:00,118.23,118.3,118.23,118.23,6545.0,96.5622,96.6194,96.5622,96.5622,6545.0
2019-12-09 14:55:00,118.23,118.27,118.2,118.27,7844.0,96.5622,96.5949,96.5377,96.5949,7844.0
2019-12-09 15:00:00,118.28,118.29,118.22,118.23,12139.0,96.6031,96.6112,96.5541,96.5622,12139.0
2019-12-09 15:05:00,118.23,118.27,118.2,118.26,10585.0,96.5622,96.5949,96.5377,96.5867,10585.0
2019-12-09 15:10:00,118.27,118.27,118.15,118.19,11951.0,96.5949,96.5949,96.4969,96.5296,11951.0
2019-12-09 15:15:00,118.21,118.28,118.21,118.24,11145.0,96.5459,96.6031,96.5459,96.5704,11145.0
2019-12-09 15:20:00,118.24,118.28,118.18,118.21,16780.0,96.5704,96.6031,96.5214,96.5459,16780.0
2019-12-09 15:25:00,118.2,118.28,118.2,118.25,13859.0,96.5377,96.6031,96.5377,96.5786,13859.0
2019-12-09 15:30:00,118.24,118.26,118.08,118.15,35933.0,96.5704,96.5867,96.4397,96.4969,35933.0
2019-12-09 15:35:00,118.15,118.22,118.05,118.09,29707.0,96.4969,96.5541,96.4152,96.4479,29707.0
2019-12-09 15:40:00,118.11,118.19,118.07,118.16,22090.0,96.4642,96.5296,96.4315,96.5051,22090.0
2019-12-09 15:45:00,118.17,118.28,118.15,118.28,32191.0,96.5132,96.6031,96.4969,96.6031,32191.0
2019-12-09 15:50:00,118.27,118.36,118.2,118.27,52173.0,96.5949,96.6684,96.5377,96.5949,52173.0
2019-12-09 15:55:00,118.28,118.3,118.16,118.16,142051.0,96.6031,96.6194,96.5051,96.5051,142051.0
2019-12-10 09:30:00,118.13,118.26,117.81,118.16,45555.0,96.4805,96.5867,96.2192,96.5051,45555.0
2019-12-10 09:35:00,118.12,118.29,117.96,118.22,17762.0,96.4724,96.6112,96.3417,96.5541,17762.0
2019-12-10 09:40:00,118.23,118.47,118.21,118.43,19525.0,96.5622,96.7582,96.5459,96.7256,19525.0
2019-12-10 09:45:00,118.46,118.64,118.31,118.54,22980.0,96.7501,96.8971,96.6276,96.8154,22980.0
2019-12-10 09:50:00,118.56,118.56,118.38,118.46,11319.0,96.8317,96.8317,96.6847,96.7501,11319.0
2019-12-10 09:55:00,118.53,118.6,118.46,118.5,24215.0,96.8072,96.8644,96.7501,96.7827,24215.0
2019-12-10 10:00:00,118.49,118.49,118.32,118.44,16409.0,96.7746,96.7746,96.6357,96.7337,16409.0
2019-12-10 10:05:00,118.43,118.7,118.43,118.7,12036.0,96.7256,96.9461,96.7256,96.9461,12036.0
2019-12-10 10:10:00,118.68,118.83,118.62,118.73,18199.0,96.9298,97.0523,96.8807,96.9706,18199.0
2019-12-10 10:15:00,118.75,118.98,118.73,118.92,14223.0,96.9869,97.1748,96.9706,97.1258,14223.0
2019-12-10 10:20:00,118.93,119.1,118.78,119.01,26153.0,97.1339,97.2728,97.0114,97.1993,26153.0
2019-12-10 10:25:00,119.01,119.18,118.88,119.15,18249.0,97.1993,97.3381,97.0931,97.3136,18249.0
2019-12-10 10:30:00,119.13,119.22,118.94,119.06,13411.0,97.2973,97.3708,97.1421,97.2401,13411.0
2019-12-10 10:35:00,119.08,119.25,119.07,119.11,20974.0,97.2564,97.3953,97.2483,97.2809,20974.0
2019-12-10 10:40:00,119.1,119.24,119.1,119.15,20230.0,97.2728,97.3871,97.2728,97.3136,20230.0
2019-12-10 10:45:00,119.15,119.19,119.09,119.19,17652.0,97.3136,97.3463,97.2646,97.3463,17652.0
2019-12-10 10:50:00,119.2,119.21,119.04,119.1,20080.0,97.3545,97.3626,97.2238,97.2728,20080.0
2019-12-10 10:55:00,119.1,119.22,119.01,119.19,11762.0,97.2728,97.3708,97.1993,97.3463,11762.0
2019-12-10 11:00:00,119.18,119.37,118.85,118.93,40704.0,97.3381,97.4933,97.0686,97.1339,40704.0
2019-12-10 11:05:00,118.93,119.07,118.89,119.04,15920.0,97.1339,97.2483,97.1013,97.2238,15920.0
2019-12-10 11:10:00,119.01,119.02,118.8,118.83,10118.0,97.1993,97.2074,97.0278,97.0523,10118.0
2019-12-10 11:15:00,118.84,118.89,118.68,118.7,18138.0,97.0604,97.1013,96.9298,96.9461,18138.0
2019-12-10 11:20:00,118.68,118.77,118.63,118.63,23580.0,96.9298,97.0033,96.8889,96.8889,23580.0
2019-12-10 11:25:00,118.62,118.72,118.53,118.56,12721.0,96.8807,96.9624,96.8072,96.8317,12721.0
2019-12-10 11:30:00,118.57,118.68,118.55,118.59,8940.0,96.8399,96.9298,96.8236,96.8562,8940.0
2019-12-10 11:35:00,118.55,118.58,118.53,118.56,4314.0,96.8236,96.8481,96.8072,96.8317,4314.0
2019-12-10 11:40:00,118.55,118.66,118.51,118.57,9125.0,96.8236,96.9134,96.7909,96.8399,9125.0
2019-12-10 11:45:00,118.57,118.67,118.53,118.63,17789.0,96.8399,96.9216,96.8072,96.8889,17789.0
2019-12-10 11:50:00,118.65,118.69,118.57,118.59,14538.0,96.9052,96.9379,96.8399,96.8562,14538.0
2019-12-10 11:55:00,118.59,118.6,118.52,118.56,6628.0,96.8562,96.8644,96.7991,96.8317,6628.0
2019-12-10 12:00:00,118.54,118.58,118.52,118.57,7904.0,96.8154,96.8481,96.7991,96.8399,7904.0
2019-12-10 12:05:00,118.57,118.63,118.57,118.62,19890.0,96.8399,96.8889,96.8399,96.8807,19890.0
2019-12-10 12:10:00,118.6,118.61,118.55,118.57,9363.0,96.8644,96.8726,96.8236,96.8399,9363.0
2019-12-10 12:15:00,118.57,118.61,118.55,118.61,4821.0,96.8399,96.8726,96.8236,96.8726,4821.0
2019-12-10 12:20:00,118.61,118.64,118.51,118.52,10848.0,96.8726,96.8971,96.7909,96.7991,10848.0
2019-12-10 12:25:00,118.52,118.55,118.33,118.33,14069.0,96.7991,96.8236,96.6439,96.6439,14069.0
2019-12-10 12:30:00,118.34,118.39,118.29,118.37,14690.0,96.6521,96.6929,96.6112,96.6766,14690.0
2019-12-10 12:35:00,118.36,118.43,118.33,118.36,5653.0,96.6684,96.7256,96.6439,96.6684,5653.0
2019-12-10 12:40:00,118.35,118.35,118.23,118.25,10474.0,96.6602,96.6602,96.5622,96.5786,10474.0
2019-12-10 12:45:00,118.25,118.32,118.23,118.32,7486.0,96.5786,96.6357,96.5622,96.6357,7486.0
2019-12-10 12:50:00,118.32,118.33,118.17,118.19,6376.0,96.6357,96.6439,96.5132,96.5296,6376.0
2019-12-10 12:55:00,118.18,118.33,118.13,118.31,16708.0,96.5214,96.6439,96.4805,96.6276,16708.0
2019-12-10 13:00:00,118.31,118.32,118.12,118.12,14576.0,96.6276,96.6357,96.4724,96.4724,14576.0
2019-12-10 13:05:00,118.12,118.12,118.05,118.07,9217.0,96.4724,96.4724,96.4152,96.4315,9217.0
2019-12-10 13:10:00,118.07,118.22,118.06,118.2,6594.0,96.4315,96.5541,96.4234,96.5377,6594.0
2019-12-10 13:15:00,118.2,118.34,118.19,118.34,8663.0,96.5377,96.6521,96.5296,96.6521,8663.0
2019-12-10 13:20:00,118.36,118.42,118.35,118.42,6028.0,96.6684,96.7174,96.6602,96.7174,6028.0
2019-12-10 13:25:00,118.41,118.41,118.16,118.18,19521.0,96.7092,96.7092,96.5051,96.5214,19521.0
2019-12-10 13:30:00,118.19,118.26,118.15,118.18,8336.0,96.5296,96.5867,96.4969,96.5214,8336.0
2019-12-10 13:35:00,118.19,118.25,118.17,118.24,7547.0,96.5296,96.5786,96.5132,96.5704,7547.0
2019-12-10 13:40:00,118.24,118.24,118.2,118.21,9543.0,96.5704,96.5704,96.5377,96.5459,9543.0
2019-12-10 13:45:00,118.22,118.23,118.14,118.17,12487.0,96.5541,96.5622,96.4887,96.5132,12487.0
2019-12-10 13:50:00,118.18,118.33,118.17,118.32,10423.0,96.5214,96.6439,96.5132,96.6357,10423.0
2019-12-10 13:55:00,118.32,118.33,118.31,118.32,6061.0,96.6357,96.6439,96.6276,96.6357,6061.0
2019-12-10 14:00:00,118.33,118.41,118.28,118.41,7095.0,96.6439,96.7092,96.6031,96.7092,7095.0
2019-12-10 14:05:00,118.42,118.55,118.4,118.51,8002.0,96.7174,96.8236,96.7011,96.7909,8002.0
2019-12-10 14:10:00,118.5,118.55,118.46,118.46,11152.0,96.7827,96.8236,96.7501,96.7501,11152.0
2019-12-10 14:15:00,118.47,118.53,118.46,118.52,5781.0,96.7582,96.8072,96.7501,96.7991,5781.0
2019-12-10 14:20:00,118.52,118.53,118.29,118.34,19220.0,96.7991,96.8072,96.6112,96.6521,19220.0
2019-12-10 14:25:00,118.35,118.38,118.3,118.36,23164.0,96.6602,96.6847,96.6194,96.6684,23164.0
2019-12-10 14:30:00,118.35,118.37,118.27,118.32,12150.0,96.6602,96.6766,96.5949,96.6357,12150.0
2019-12-10 14:35:00,118.32,118.38,118.3,118.33,14434.0,96.6357,96.6847,96.6194,96.6439,14434.0
2019-12-10 14:40:00,118.34,118.39,118.32,118.36,14460.0,96.6521,96.6929,96.6357,96.6684,14460.0
2019-12-10 14:45:00,118.37,118.38,118.32,118.36,8202.0,96.6766,96.6847,96.6357,96.6684,8202.0
2019-12-10 14:50:00,118.37,118.46,118.37,118.44,7013.0,96.6766,96.7501,96.6766,96.7337,7013.0
2019-12-10 14:55:00,118.44,118.45,118.4,118.42,11732.0,96.7337,96.7419,96.7011,96.7174,11732.0
2019-12-10 15:00:00,118.42,118.44,118.36,118.37,12685.0,96.7174,96.7337,96.6684,96.6766,12685.0
2019-12-10 15:05:00,118.37,118.38,118.27,118.28,9503.0,96.6766,96.6847,96.5949,96.6031,9503.0
2019-12-10 15:10:00,118.28,118.4,118.28,118.4,24422.0,96.6031,96.7011,96.6031,96.7011,24422.0
2019-12-10 15:15:00,118.4,118.44,118.36,118.44,14129.0,96.7011,96.7337,96.6684,96.7337,14129.0
2019-12-10 15:20:00,118.43,118.46,118.4,118.43,16124.0,96.7256,96.7501,96.7011,96.7256,16124.0
2019-12-10 15:25:00,118.44,118.44,118.3,118.31,15444.0,96.7337,96.7337,96.6194,96.6276,15444.0
2019-12-10 15:30:00,118.33,118.33,118.09,118.09,21074.0,96.6439,96.6439,96.4479,96.4479,21074.0
2019-12-10 15:35:00,118.08,118.36,118.07,118.31,26482.0,96.4397,96.6684,96.4315,96.6276,26482.0
2019-12-10 15:40:00,118.31,118.39,118.27,118.38,21938.0,96.6276,96.6929,96.5949,96.6847,21938.0
2019-12-10 15:45:00,118.39,118.52,118.38,118.52,38529.0,96.6929,96.7991,96.6847,96.7991,38529.0
2019-12-10 15:50:00,118.51,118.51,118.38,118.41,75910.0,96.7909,96.7909,96.6847,96.7092,75910.0
2019-12-10 15:55:00,118.41,118.57,118.31,118.55,194382.0,96.7092,96.8399,96.6276,96.8236,194382.0
2019-12-11 09:30:00,118.54,118.54,117.99,118.06,82432.0,96.8154,96.8154,96.3662,96.4234,82432.0
2019-12-11 09:35:00,118.03,118.29,117.89,118.29,26475.0,96.3989,96.6112,96.2845,96.6112,26475.0
2019-12-11 09:40:00,118.23,118.38,118.14,118.27,48034.0,96.5622,96.6847,96.4887,96.5949,48034.0
2019-12-11 09:45:00,118.27,118.5,118.23,118.34,47989.0,96.5949,96.7827,96.5622,96.6521,47989.0
2019-12-11 09:50:00,118.34,118.38,118.21,118.26,20941.0,96.6521,96.6847,96.5459,96.5867,20941.0
2019-12-11 09:55:00,118.3,118.36,118.01,118.08,18081.0,96.6194,96.6684,96.3825,96.4397,18081.0
2019-12-11 10:00:00,118.08,118.12,117.96,118.08,25977.0,96.4397,96.4724,96.3417,96.4397,25977.0
2019-12-11 10:05:00,118.09,118.11,117.92,117.97,10580.0,96.4479,96.4642,96.309,96.3499,10580.0
2019-12-11 10:10:00,117.97,117.97,117.79,117.82,19399.0,96.3499,96.3499,96.2029,96.2274,19399.0
2019-12-11 10:15:00,117.81,117.85,117.74,117.74,12653.0,96.2192,96.2519,96.162,96.162,12653.0
2019-12-11 10:20:00,117.74,117.76,117.63,117.71,11688.0,96.162,96.1784,96.0722,96.1375,11688.0
2019-12-11 10:25:00,117.7,117.72,117.5,117.57,20109.0,96.1294,96.1457,95.966,96.0232,20109.0
2019-12-11 10:30:00,117.56,117.56,117.29,117.43,25525.0,96.015,96.015,95.7945,95.9088,25525.0
2019-12-11 10:35:00,117.41,117.43,117.18,117.19,26921.0,95.8925,95.9088,95.7047,95.7128,26921.0
2019-12-11 10:40:00,117.2,117.39,117.1,117.17,33960.0,95.721,95.8762,95.6393,95.6965,33960.0
2019-12-11 10:45:00,117.15,117.17,116.97,117.0,35483.0,95.6802,95.6965,95.5331,95.5576,35483.0
2019-12-11 10:50:00,117.01,117.11,116.98,117.0,27968.0,95.5658,95.6475,95.5413,95.5576,27968.0
2019-12-11 10:55:00,117.0,117.1,116.96,116.97,27505.0,95.5576,95.6393,95.525,95.5331,27505.0
2019-12-11 11:00:00,116.99,117.12,116.97,117.1,22460.0,95.5495,95.6556,95.5331,95.6393,22460.0
2019-12-11 11:05:00,117.09,117.22,117.08,117.14,28011.0,95.6311,95.7373,95.623,95.672,28011.0
2019-12-11 11:10:00,117.15,117.16,116.94,116.95,13172.0,95.6802,95.6883,95.5086,95.5168,13172.0
2019-12-11 11:15:00,116.96,117.22,116.95,117.18,26570.0,95.525,95.7373,95.5168,95.7047,26570.0
2019-12-11 11:20:00,117.18,117.22,117.07,117.19,21481.0,95.7047,95.7373,95.6148,95.7128,21481.0
2019-12-11 11:25:00,117.2,117.24,117.16,117.21,13223.0,95.721,95.7537,95.6883,95.7292,13223.0
2019-12-11 11:30:00,117.21,117.21,117.08,117.09,13985.0,95.7292,95.7292,95.623,95.6311,13985.0
2019-12-11 11:35:00,117.08,117.15,117.07,117.1,14313.0,95.623,95.6802,95.6148,95.6393,14313.0
2019-12-11 11:40:00,117.1,117.19,117.07,117.18,9482.0,95.6393,95.7128,95.6148,95.7047,9482.0
2019-12-11 11:45:00,117.18,117.18,117.02,117.09,9591.0,95.7047,95.7047,95.574,95.6311,9591.0
2019-12-11 11:50:00,117.09,117.19,117.05,117.17,35898.0,95.6311,95.7128,95.5985,95.6965,35898.0
2019-12-11 11:55:00,117.17,117.23,117.05,117.05,25088.0,95.6965,95.7455,95.5985,95.5985,25088.0
2019-12-11 12:00:00,117.07,117.09,117.02,117.05,14456.0,95.6148,95.6311,95.574,95.5985,14456.0
2019-12-11 12:05:00,117.05,117.05,116.94,116.98,22135.0,95.5985,95.5985,95.5086,95.5413,22135.0
2019-12-11 12:10:00,116.97,116.99,116.87,116.88,12382.0,95.5331,95.5495,95.4515,95.4596,12382.0
2019-12-11 12:15:00,116.89,117.04,116.89,117.03,9374.0,95.4678,95.5903,95.4678,95.5821,9374.0
2019-12-11 12:20:00,117.01,117.02,116.91,116.94,9194.0,95.5658,95.574,95.4841,95.5086,9194.0
2019-12-11 12:25:00,116.92,116.94,116.89,116.93,13062.0,95.4923,95.5086,95.4678,95.5005,13062.0
2019-12-11 12:30:00,116.93,116.93,116.88,116.89,10414.0,95.5005,95.5005,95.4596,95.4678,10414.0
2019-12-11 12:35:00,116.9,116.93,116.87,116.88,10099.0,95.476,95.5005,95.4515,95.4596,10099.0
2019-12-11 12:40:00,116.88,116.91,116.82,116.87,13029.0,95.4596,95.4841,95.4106,95.4515,13029.0
2019-12-11 12:45:00,116.86,116.96,116.86,116.96,9720.0,95.4433,95.525,95.4433,95.525,9720.0
2019-12-11 12:50:00,116.96,116.99,116.84,116.87,17894.0,95.525,95.5495,95.427,95.4515,17894.0
2019-12-11 12:55:00,116.88,116.88,116.78,116.8,10404.0,95.4596,95.4596,95.378,95.3943,10404.0
2019-12-11 13:00:00,116.79,116.85,116.77,116.83,17900.0,95.3861,95.4351,95.3698,95.4188,17900.0
2019-12-11 13:05:00,116.83,116.93,116.83,116.89,10959.0,95.4188,95.5005,95.4188,95.4678,10959.0
2019-12-11 13:10:00,116.88,116.91,116.86,116.87,6668.0,95.4596,95.4841,95.4433,95.4515,6668.0
2019-12-11 13:15:00,116.86,116.97,116.85,116.95,10125.0,95.4433,95.5331,95.4351,95.5168,10125.0
2019-12-11 13:20:00,116.94,116.99,116.9,116.91,19964.0,95.5086,95.5495,95.476,95.4841,19964.0
2019-12-11 13:25:00,116.92,117.19,116.91,117.17,48850.0,95.4923,95.7128,95.4841,95.6965,48850.0
2019-12-11 13:30:00,117.17,117.24,117.16,117.19,9377.0,95.6965,95.7537,95.6883,95.7128,9377.0
2019-12-11 13:35:00,117.18,117.21,117.14,117.21,12314.0,95.7047,95.7292,95.672,95.7292,12314.0
2019-12-11 13:40:00,117.17,117.17,117.11,117.12,10229.0,95.6965,95.6965,95.6475,95.6556,10229.0
2019-12-11 13:45:00,117.14,117.19,117.11,117.18,14093.0,95.672,95.7128,95.6475,95.7047,14093.0
2019-12-11 13:50:00,117.18,117.22,117.14,117.19,16170.0,95.7047,95.7373,95.672,95.7128,16170.0
2019-12-11 13:55:00,117.19,117.2,117.14,117.16,11010.0,95.7128,95.721,95.672,95.6883,11010.0
2019-12-11 14:00:00,117.19,117.3,117.09,117.24,14243.0,95.7128,95.8027,95.6311,95.7537,14243.0
2019-12-11 14:05:00,117.25,117.3,117.2,117.22,10616.0,95.7618,95.8027,95.721,95.7373,10616.0
2019-12-11 14:10:00,117.24,117.24,117.02,117.05,14755.0,95.7537,95.7537,95.574,95.5985,14755.0
2019-12-11 14:15:00,117.05,117.11,116.99,117.07,16307.0,95.5985,95.6475,95.5495,95.6148,16307.0
2019-12-11 14:20:00,117.09,117.09,116.96,117.07,7903.0,95.6311,95.6311,95.525,95.6148,7903.0
2019-12-11 14:25:00,117.06,117.23,117.05,117.17,25199.0,95.6066,95.7455,95.5985,95.6965,25199.0
2019-12-11 14:30:00,117.16,117.19,117.07,117.07,23475.0,95.6883,95.7128,95.6148,95.6148,23475.0
2019-12-11 14:35:00,117.07,117.16,117.04,117.08,16228.0,95.6148,95.6883,95.5903,95.623,16228.0
2019-12-11 14:40:00,117.1,117.28,117.04,117.2,31866.0,95.6393,95.7863,95.5903,95.721,31866.0
2019-12-11 14:45:00,117.19,117.19,117.06,117.1,13817.0,95.7128,95.7128,95.6066,95.6393,13817.0
2019-12-11 14:50:00,117.09,117.13,116.98,117.09,32160.0,95.6311,95.6638,95.5413,95.6311,32160.0
2019-12-11 14:55:00,117.09,117.17,117.06,117.14,58363.0,95.6311,95.6965,95.6066,95.672,58363.0
2019-12-11 15:00:00,117.14,117.15,116.99,117.05,62007.0,95.672,95.6802,95.5495,95.5985,62007.0
2019-12-11 15:05:00,117.06,117.12,116.99,117.0,66684.0,95.6066,95.6556,95.5495,95.5576,66684.0
2019-12-11 15:10:00,117.01,117.06,116.95,116.98,22593.0,95.5658,95.6066,95.5168,95.5413,22593.0
2019-12-11 15:15:00,117.0,117.02,116.91,116.96,15356.0,95.5576,95.574,95.4841,95.525,15356.0
2019-12-11 15:20:00,116.96,117.02,116.95,116.99,19416.0,95.525,95.574,95.5168,95.5495,19416.0
2019-12-11 15:25:00,117.0,117.02,116.96,116.97,29829.0,95.5576,95.574,95.525,95.5331,29829.0
2019-12-11 15:30:00,116.97,117.01,116.94,117.0,51214.0,95.5331,95.5658,95.5086,95.5576,51214.0
2019-12-11 15:35:00,117.0,117.1,116.97,117.03,47254.0,95.5576,95.6393,95.5331,95.5821,47254.0
2019-12-11 15:40:00,117.05,117.07,116.99,117.0,34684.0,95.5985,95.6148,95.5495,95.5576,34684.0
2019-12-11 15:45:00,117.0,117.03,116.92,116.93,41300.0,95.5576,95.5821,95.4923,95.5005,41300.0
2019-12-11 15:50:00,116.94,116.98,116.88,116.93,76797.0,95.5086,95.5413,95.4596,95.5005,76797.0
2019-12-11 15:55:00,116.93,116.93,116.76,116.78,190813.0,95.5005,95.5005,95.3616,95.378,190813.0
2019-12-12 09:30:00,115.18,115.37,114.78,115.19,94520.0,94.0712,94.2264,93.7445,94.0794,94520.0
2019-12-12 09:35:00,115.19,116.0,115.01,115.87,85636.0,94.0794,94.7409,93.9323,94.6347,85636.0
2019-12-12 09:40:00,115.88,116.45,115.8,116.03,135091.0,94.6429,95.1084,94.5776,94.7654,135091.0
2019-12-12 09:45:00,116.06,116.08,115.94,116.02,116409.0,94.7899,94.8062,94.6919,94.7572,116409.0
2019-12-12 09:50:00,116.02,116.4,116.01,116.16,111124.0,94.7572,95.0676,94.7491,94.8716,111124.0
2019-12-12 09:55:00,116.15,116.44,116.13,116.42,42427.0,94.8634,95.1003,94.8471,95.0839,42427.0
2019-12-12 10:00:00,116.5,117.21,116.47,116.99,71076.0,95.1493,95.7292,95.1248,95.5495,71076.0
2019-12-12 10:05:00,116.98,117.52,116.98,117.36,81056.0,95.5413,95.9823,95.5413,95.8517,81056.0
2019-12-12 10:10:00,117.32,117.4,117.04,117.25,30279.0,95.819,95.8843,95.5903,95.7618,30279.0
2019-12-12 10:15:00,117.27,117.55,117.19,117.47,41140.0,95.7782,96.0068,95.7128,95.9415,41140.0
2019-12-12 10:20:00,117.5,117.52,117.25,117.27,34030.0,95.966,95.9823,95.7618,95.7782,34030.0
2019-12-12 10:25:00,117.26,117.3,117.16,117.25,28992.0,95.77,95.8027,95.6883,95.7618,28992.0
2019-12-12 10:30:00,117.26,117.44,117.23,117.28,16300.0,95.77,95.917,95.7455,95.7863,16300.0
2019-12-12 10:35:00,117.28,117.33,117.11,117.33,34809.0,95.7863,95.8272,95.6475,95.8272,34809.0
2019-12-12 10:40:00,117.34,117.39,117.22,117.23,35214.0,95.8353,95.8762,95.7373,95.7455,35214.0
2019-12-12 10:45:00,117.22,117.22,117.08,117.16,39361.0,95.7373,95.7373,95.623,95.6883,39361.0
2019-12-12 10:50:00,117.17,117.17,116.91,116.99,56973.0,95.6965,95.6965,95.4841,95.5495,56973.0
2019-12-12 10:55:00,116.98,117.18,116.96,117.01,83136.0,95.5413,95.7047,95.525,95.5658,83136.0
2019-12-12 11:00:00,117.01,117.05,116.88,116.91,72449.0,95.5658,95.5985,95.4596,95.4841,72449.0
2019-12-12 11:05:00,116.91,117.02,116.85,116.87,21907.0,95.4841,95.574,95.4351,95.4515,21907.0
2019-12-12 11:10:00,116.84,116.95,116.8,116.81,13504.0,95.427,95.5168,95.3943,95.4025,13504.0
2019-12-12 11:15:00,116.82,116.84,116.63,116.7,16716.0,95.4106,95.427,95.2555,95.3126,16716.0
2019-12-12 11:20:00,116.73,116.73,116.43,116.5,31979.0,95.3371,95.3371,95.0921,95.1493,31979.0
2019-12-12 11:25:00,116.49,116.49,116.31,116.37,36135.0,95.1411,95.1411,94.9941,95.0431,36135.0
2019-12-12 11:30:00,116.36,116.59,116.34,116.5,28375.0,95.0349,95.2228,95.0186,95.1493,28375.0
2019-12-12 11:35:00,116.51,116.7,116.49,116.64,23104.0,95.1574,95.3126,95.1411,95.2636,23104.0
2019-12-12 11:40:00,116.62,116.79,116.56,116.77,28452.0,95.2473,95.3861,95.1983,95.3698,28452.0
2019-12-12 11:45:00,116.76,116.81,116.7,116.79,40268.0,95.3616,95.4025,95.3126,95.3861,40268.0
2019-12-12 11:50:00,116.79,116.9,116.65,116.75,25900.0,95.3861,95.476,95.2718,95.3535,25900.0
2019-12-12 11:55:00,116.71,116.76,116.59,116.7,15244.0,95.3208,95.3616,95.2228,95.3126,15244.0
2019-12-12 12:00:00,116.67,116.8,116.67,116.7,15054.0,95.2881,95.3943,95.2881,95.3126,15054.0
2019-12-12 12:05:00,116.71,116.82,116.66,116.8,15412.0,95.3208,95.4106,95.28,95.3943,15412.0
2019-12-12 12:10:00,116.8,116.8,116.65,116.67,9778.0,95.3943,95.3943,95.2718,95.2881,9778.0
2019-12-12 12:15:00,116.67,116.68,116.48,116.54,18023.0,95.2881,95.2963,95.1329,95.1819,18023.0
2019-12-12 12:20:00,116.56,116.59,116.37,116.43,16339.0,95.1983,95.2228,95.0431,95.0921,16339.0
2019-12-12 12:25:00,116.41,116.52,116.38,116.45,17883.0,95.0758,95.1656,95.0513,95.1084,17883.0
2019-12-12 12:30:00,116.45,116.62,116.43,116.54,39953.0,95.1084,95.2473,95.0921,95.1819,39953.0
2019-12-12 12:35:00,116.53,116.56,116.46,116.47,30640.0,95.1738,95.1983,95.1166,95.1248,30640.0
2019-12-12 12:40:00,116.5,116.51,116.36,116.37,14829.0,95.1493,95.1574,95.0349,95.0431,14829.0
2019-12-12 12:45:00,116.37,116.55,116.34,116.49,20489.0,95.0431,95.1901,95.0186,95.1411,20489.0
2019-12-12 12:50:00,116.48,116.54,116.4,116.4,12705.0,95.1329,95.1819,95.0676,95.0676,12705.0
2019-12-12 12:55:00,116.42,116.42,116.12,116.14,18399.0,95.0839,95.0839,94.8389,94.8553,18399.0
2019-12-12 13:00:00,116.14,116.19,116.1,116.16,29109.0,94.8553,94.8961,94.8226,94.8716,29109.0
2019-12-12 13:05:00,116.14,116.25,116.14,116.18,20831.0,94.8553,94.9451,94.8553,94.8879,20831.0
2019-12-12 13:10:00,116.16,116.34,116.02,116.3,30209.0,94.8716,95.0186,94.7572,94.9859,30209.0
2019-12-12 13:15:00,116.31,116.49,116.3,116.35,27423.0,94.9941,95.1411,94.9859,95.0268,27423.0
2019-12-12 13:20:00,116.36,116.36,116.17,116.18,16780.0,95.0349,95.0349,94.8798,94.8879,16780.0
2019-12-12 13:25:00,116.18,116.23,116.13,116.19,12012.0,94.8879,94.9288,94.8471,94.8961,12012.0
2019-12-12 13:30:00,116.2,116.23,116.05,116.15,23868.0,94.9043,94.9288,94.7817,94.8634,23868.0
2019-12-12 13:35:00,116.15,116.16,115.97,116.04,16946.0,94.8634,94.8716,94.7164,94.7736,16946.0
2019-12-12 13:40:00,116.05,116.07,115.98,116.01,75851.0,94.7817,94.7981,94.7246,94.7491,75851.0
2019-12-12 13:45:00,116.01,116.11,116.01,116.05,12804.0,94.7491,94.8307,94.7491,94.7817,12804.0
2019-12-12 13:50:00,116.05,116.17,116.04,116.16,9967.0,94.7817,94.8798,94.7736,94.8716,9967.0
2019-12-12 13:55:00,116.16,116.33,116.16,116.3,16489.0,94.8716,95.0104,94.8716,94.9859,16489.0
2019-12-12 14:00:00,116.3,116.36,116.24,116.36,9558.0,94.9859,95.0349,94.9369,95.0349,9558.0
2019-12-12 14:05:00,116.35,116.54,116.35,116.54,9723.0,95.0268,95.1819,95.0268,95.1819,9723.0
2019-12-12 14:10:00,116.54,116.58,116.41,116.49,16752.0,95.1819,95.2146,95.0758,95.1411,16752.0
2019-12-12 14:15:00,116.45,116.6,116.45,116.53,6701.0,95.1084,95.2309,95.1084,95.1738,6701.0
2019-12-12 14:20:00,116.54,116.56,116.49,116.54,13732.0,95.1819,95.1983,95.1411,95.1819,13732.0
2019-12-12 14:25:00,116.54,116.63,116.49,116.56,54971.0,95.1819,95.2555,95.1411,95.1983,54971.0
2019-12-12 14:30:00,116.57,117.25,116.56,117.15,36380.0,95.2064,95.7618,95.1983,95.6802,36380.0
2019-12-12 14:35:00,117.15,117.17,116.87,117.01,23101.0,95.6802,95.6965,95.4515,95.5658,23101.0
2019-12-12 14:40:00,117.02,117.17,116.99,117.03,28272.0,95.574,95.6965,95.5495,95.5821,28272.0
2019-12-12 14:45:00,117.03,117.08,116.91,116.92,24914.0,95.5821,95.623,95.4841,95.4923,24914.0
2019-12-12 14:50:00,116.94,117.08,116.87,117.0,41574.0,95.5086,95.623,95.4515,95.5576,41574.0
2019-12-12 14:55:00,117.0,117.16,116.98,117.0,75257.0,95.5576,95.6883,95.5413,95.5576,75257.0
2019-12-12 15:00:00,117.15,117.45,117.15,117.38,60959.0,95.6802,95.9252,95.6802,95.868,60959.0
2019-12-12 15:05:00,117.39,117.4,117.21,117.22,26888.0,95.8762,95.8843,95.7292,95.7373,26888.0
2019-12-12 15:10:00,117.22,117.25,117.15,117.17,17496.0,95.7373,95.7618,95.6802,95.6965,17496.0
2019-12-12 15:15:00,117.15,117.18,117.08,117.13,27913.0,95.6802,95.7047,95.623,95.6638,27913.0
2019-12-12 15:20:00,117.13,117.19,117.11,117.12,26614.0,95.6638,95.7128,95.6475,95.6556,26614.0
2019-12-12 15:25:00,117.12,117.38,117.12,117.34,35496.0,95.6556,95.868,95.6556,95.8353,35496.0
2019-12-12 15:30:00,117.35,117.35,117.11,117.13,44218.0,95.8435,95.8435,95.6475,95.6638,44218.0
2019-12-12 15:35:00,117.14,117.32,117.1,117.26,51458.0,95.672,95.819,95.6393,95.77,51458.0
2019-12-12 15:40:00,117.26,117.33,117.1,117.19,93844.0,95.77,95.8272,95.6393,95.7128,93844.0
2019-12-12 15:45:00,117.2,117.32,117.16,117.25,72140.0,95.721,95.819,95.6883,95.7618,72140.0
2019-12-12 15:50:00,117.26,117.34,117.2,117.25,113850.0,95.77,95.8353,95.721,95.7618,113850.0
2019-12-12 15:55:00,117.24,117.24,116.94,116.95,274134.0,95.7537,95.7537,95.5086,95.5168,274134.0
2019-12-13 09:30:00,118.03,118.37,117.83,117.92,102510.0,96.3989,96.6766,96.2355,96.309,102510.0
2019-12-13 09:35:00,118.0,118.61,117.95,118.49,71849.0,96.3744,96.8726,96.3335,96.7746,71849.0
2019-12-13 09:40:00,118.5,118.5,118.07,118.07,27183.0,96.7827,96.7827,96.4315,96.4315,27183.0
2019-12-13 09:45:00,118.16,118.31,118.09,118.16,57551.0,96.5051,96.6276,96.4479,96.5051,57551.0
2019-12-13 09:50:00,118.19,118.75,118.1,118.65,31425.0,96.5296,96.9869,96.456,96.9052,31425.0
2019-12-13 09:55:00,118.6,118.6,118.3,118.37,28642.0,96.8644,96.8644,96.6194,96.6766,28642.0
2019-12-13 10:00:00,118.38,119.09,118.36,119.04,40789.0,96.6847,97.2646,96.6684,97.2238,40789.0
2019-12-13 10:05:00,119.08,119.63,119.08,119.11,95512.0,97.2564,97.7056,97.2564,97.2809,95512.0
2019-12-13 10:10:00,119.11,119.32,119.01,119.01,40305.0,97.2809,97.4525,97.1993,97.1993,40305.0
2019-12-13 10:15:00,119.11,119.26,119.01,119.24,36684.0,97.2809,97.4035,97.1993,97.3871,36684.0
2019-12-13 10:20:00,119.23,119.45,119.15,119.41,31712.0,97.379,97.5586,97.3136,97.526,31712.0
2019-12-13 10:25:00,119.4,119.42,118.94,118.99,36589.0,97.5178,97.5341,97.1421,97.1829,36589.0
2019-12-13 10:30:00,118.99,118.99,118.67,118.75,46755.0,97.1829,97.1829,96.9216,96.9869,46755.0
2019-12-13 10:35:00,118.73,118.77,118.26,118.46,27212.0,96.9706,97.0033,96.5867,96.7501,27212.0
2019-12-13 10:40:00,118.46,118.8,118.45,118.7,38731.0,96.7501,97.0278,96.7419,96.9461,38731.0
2019-12-13 10:45:00,118.66,118.9,118.57,118.85,23578.0,96.9134,97.1094,96.8399,97.0686,23578.0
2019-12-13 10:50:00,118.86,118.86,118.5,118.51,10801.0,97.0768,97.0768,96.7827,96.7909,10801.0
2019-12-13 10:55:00,118.56,118.57,118.4,118.46,35541.0,96.8317,96.8399,96.7011,96.7501,35541.0
2019-12-13 11:00:00,118.48,118.5,118.26,118.26,20534.0,96.7664,96.7827,96.5867,96.5867,20534.0
2019-12-13 11:05:00,118.28,118.49,118.28,118.49,16938.0,96.6031,96.7746,96.6031,96.7746,16938.0
2019-12-13 11:10:00,118.49,118.66,118.28,118.33,14187.0,96.7746,96.9134,96.6031,96.6439,14187.0
2019-12-13 11:15:00,118.33,118.38,118.08,118.16,20923.0,96.6439,96.6847,96.4397,96.5051,20923.0
2019-12-13 11:20:00,118.14,118.19,117.93,118.0,28822.0,96.4887,96.5296,96.3172,96.3744,28822.0
2019-12-13 11:25:00,117.99,118.04,117.8,117.96,17478.0,96.3662,96.407,96.211,96.3417,17478.0
2019-12-13 11:30:00,117.96,118.09,117.93,118.02,13125.0,96.3417,96.4479,96.3172,96.3907,13125.0
2019-12-13 11:35:00,118.03,118.21,118.02,118.19,17295.0,96.3989,96.5459,96.3907,96.5296,17295.0
2019-12-13 11:40:00,118.19,118.24,118.12,118.23,14073.0,96.5296,96.5704,96.4724,96.5622,14073.0
2019-12-13 11:45:00,118.23,118.41,118.19,118.28,24845.0,96.5622,96.7092,96.5296,96.6031,24845.0
2019-12-13 11:50:00,118.29,118.45,118.29,118.38,23369.0,96.6112,96.7419,96.6112,96.6847,23369.0
2019-12-13 11:55:00,118.4,118.56,118.4,118.51,34742.0,96.7011,96.8317,96.7011,96.7909,34742.0
2019-12-13 12:00:00,118.51,118.54,118.39,118.39,20765.0,96.7909,96.8154,96.6929,96.6929,20765.0
2019-12-13 12:05:00,118.38,118.43,118.22,118.26,18057.0,96.6847,96.7256,96.5541,96.5867,18057.0
2019-12-13 12:10:00,118.24,118.28,118.14,118.23,11490.0,96.5704,96.6031,96.4887,96.5622,11490.0
2019-12-13 12:15:00,118.23,118.32,118.11,118.24,13339.0,96.5622,96.6357,96.4642,96.5704,13339.0
2019-12-13 12:20:00,118.24,118.3,118.14,118.3,28610.0,96.5704,96.6194,96.4887,96.6194,28610.0
2019-12-13 12:25:00,118.3,118.46,118.3,118.43,13631.0,96.6194,96.7501,96.6194,96.7256,13631.0
2019-12-13 12:30:00,118.46,118.51,118.43,118.47,11983.0,96.7501,96.7909,96.7256,96.7582,11983.0
2019-12-13 12:35:00,118.52,118.57,118.41,118.57,10651.0,96.7991,96.8399,96.7092,96.8399,10651.0
2019-12-13 12:40:00,118.57,118.58,118.42,118.44,8846.0,96.8399,96.8481,96.7174,96.7337,8846.0
2019-12-13 12:45:00,118.45,118.45,118.4,118.43,7387.0,96.7419,96.7419,96.7011,96.7256,7387.0
2019-12-13 12:50:00,118.42,118.43,118.31,118.41,10314.0,96.7174,96.7256,96.6276,96.7092,10314.0
2019-12-13 12:55:00,118.43,118.68,118.41,118.68,10729.0,96.7256,96.9298,96.7092,96.9298,10729.0
2019-12-13 13:00:00,118.68,118.68,118.55,118.55,8273.0,96.9298,96.9298,96.8236,96.8236,8273.0
2019-12-13 13:05:00,118.54,118.66,118.53,118.65,8233.0,96.8154,96.9134,96.8072,96.9052,8233.0
2019-12-13 13:10:00,118.66,118.69,118.62,118.68,8755.0,96.9134,96.9379,96.8807,96.9298,8755.0
2019-12-13 13:15:00,118.69,118.69,118.52,118.57,8114.0,96.9379,96.9379,96.7991,96.8399,8114.0
2019-12-13 13:20:00,118.59,118.64,118.54,118.57,10462.0,96.8562,96.8971,96.8154,96.8399,10462.0
2019-12-13 13:25:00,118.59,118.63,118.45,118.54,17189.0,96.8562,96.8889,96.7419,96.8154,17189.0
2019-12-13 13:30:00,118.55,118.6,118.51,118.55,10607.0,96.8236,96.8644,96.7909,96.8236,10607.0
2019-12-13 13:35:00,118.56,118.56,118.49,118.5,12506.0,96.8317,96.8317,96.7746,96.7827,12506.0
2019-12-13 13:40:00,118.51,118.53,118.47,118.49,8919.0,96.7909,96.8072,96.7582,96.7746,8919.0
2019-12-13 13:45:00,118.48,118.49,118.4,118.45,13839.0,96.7664,96.7746,96.7011,96.7419,13839.0
2019-12-13 13:50:00,118.45,118.5,118.38,118.46,37969.0,96.7419,96.7827,96.6847,96.7501,37969.0
2019-12-13 13:55:00,118.46,118.47,118.31,118.31,13034.0,96.7501,96.7582,96.6276,96.6276,13034.0
2019-12-13 14:00:00,118.33,118.38,118.26,118.31,15174.0,96.6439,96.6847,96.5867,96.6276,15174.0
2019-12-13 14:05:00,118.3,118.45,118.29,118.43,28750.0,96.6194,96.7419,96.6112,96.7256,28750.0
2019-12-13 14:10:00,118.45,118.46,118.39,118.45,11337.0,96.7419,96.7501,96.6929,96.7419,11337.0
2019-12-13 14:15:00,118.46,118.5,118.44,118.5,8644.0,96.7501,96.7827,96.7337,96.7827,8644.0
2019-12-13 14:20:00,118.51,118.55,118.43,118.43,31553.0,96.7909,96.8236,96.7256,96.7256,31553.0
2019-12-13 14:25:00,118.44,118.58,118.43,118.58,12110.0,96.7337,96.8481,96.7256,96.8481,12110.0
2019-12-13 14:30:00,118.56,118.57,118.41,118.43,16062.0,96.8317,96.8399,96.7092,96.7256,16062.0
2019-12-13 14:35:00,118.43,118.44,118.34,118.38,14221.0,96.7256,96.7337,96.6521,96.6847,14221.0
2019-12-13 14:40:00,118.4,118.56,118.39,118.54,13539.0,96.7011,96.8317,96.6929,96.8154,13539.0
2019-12-13 14:45:00,118.54,118.55,118.51,118.51,11477.0,96.8154,96.8236,96.7909,96.7909,11477.0
2019-12-13 14:50:00,118.51,118.54,118.43,118.52,12903.0,96.7909,96.8154,96.7256,96.7991,12903.0
2019-12-13 14:55:00,118.54,118.54,118.47,118.5,11914.0,96.8154,96.8154,96.7582,96.7827,11914.0
2019-12-13 15:00:00,118.52,118.55,118.46,118.46,16294.0,96.7991,96.8236,96.7501,96.7501,16294.0
2019-12-13 15:05:00,118.46,118.48,118.39,118.4,15337.0,96.7501,96.7664,96.6929,96.7011,15337.0
2019-12-13 15:10:00,118.4,118.53,118.37,118.46,32993.0,96.7011,96.8072,96.6766,96.7501,32993.0
2019-12-13 15:15:00,118.48,118.56,118.46,118.55,11112.0,96.7664,96.8317,96.7501,96.8236,11112.0
2019-12-13 15:20:00,118.55,118.57,118.44,118.46,21115.0,96.8236,96.8399,96.7337,96.7501,21115.0
2019-12-13 15:25:00,118.45,118.56,118.42,118.47,24217.0,96.7419,96.8317,96.7174,96.7582,24217.0
2019-12-13 15:30:00,118.48,118.64,118.47,118.52,19291.0,96.7664,96.8971,96.7582,96.7991,19291.0
2019-12-13 15:35:00,118.51,118.6,118.43,118.58,37551.0,96.7909,96.8644,96.7256,96.8481,37551.0
2019-12-13 15:40:00,118.57,118.65,118.57,118.58,24229.0,96.8399,96.9052,96.8399,96.8481,24229.0
2019-12-13 15:45:00,118.59,118.62,118.5,118.51,43847.0,96.8562,96.8807,96.7827,96.7909,43847.0
2019-12-13 15:50:00,118.51,118.69,118.51,118.61,59274.0,96.7909,96.9379,96.7909,96.8726,59274.0
2019-12-13 15:55:00,118.61,118.79,118.52,118.59,192201.0,96.8726,97.0196,96.7991,96.8562,192201.0
2019-12-16 09:30:00,119.12,119.68,119.03,119.68,73836.0,97.2891,97.7465,97.2156,97.7465,73836.0
2019-12-16 09:35:00,119.64,119.66,119.09,119.09,13695.0,97.7138,97.7301,97.2646,97.2646,13695.0
2019-12-16 09:40:00,119.05,119.12,118.74,118.77,30983.0,97.2319,97.2891,96.9788,97.0033,30983.0
2019-12-16 09:45:00,118.82,119.07,118.74,119.02,14867.0,97.0441,97.2483,96.9788,97.2074,14867.0
2019-12-16 09:50:00,118.99,119.08,118.94,118.97,10021.0,97.1829,97.2564,97.1421,97.1666,10021.0
2019-12-16 09:55:00,118.95,119.09,118.89,119.09,18073.0,97.1503,97.2646,97.1013,97.2646,18073.0
2019-12-16 10:00:00,119.06,119.33,119.04,119.15,47677.0,97.2401,97.4606,97.2238,97.3136,47677.0
2019-12-16 10:05:00,119.16,119.21,118.92,119.15,18599.0,97.3218,97.3626,97.1258,97.3136,18599.0
2019-12-16 10:10:00,119.12,119.25,119.01,119.25,20530.0,97.2891,97.3953,97.1993,97.3953,20530.0
2019-12-16 10:15:00,119.24,119.25,119.13,119.21,22603.0,97.3871,97.3953,97.2973,97.3626,22603.0
2019-12-16 10:20:00,119.22,119.28,119.18,119.24,12642.0,97.3708,97.4198,97.3381,97.3871,12642.0
2019-12-16 10:25:00,119.27,119.59,119.27,119.46,21204.0,97.4116,97.673,97.4116,97.5668,21204.0
2019-12-16 10:30:00,119.5,119.63,119.46,119.6,18986.0,97.5995,97.7056,97.5668,97.6811,18986.0
2019-12-16 10:35:00,119.6,119.7,119.53,119.68,18896.0,97.6811,97.7628,97.624,97.7465,18896.0
2019-12-16 10:40:00,119.69,119.74,119.6,119.66,18193.0,97.7547,97.7955,97.6811,97.7301,18193.0
2019-12-16 10:45:00,119.68,119.7,119.64,119.68,10803.0,97.7465,97.7628,97.7138,97.7465,10803.0
2019-12-16 10:50:00,119.68,119.69,119.56,119.57,19272.0,97.7465,97.7547,97.6485,97.6566,19272.0
2019-12-16 10:55:00,119.56,119.6,119.52,119.58,18326.0,97.6485,97.6811,97.6158,97.6648,18326.0
2019-12-16 11:00:00,119.58,119.62,119.42,119.42,23263.0,97.6648,97.6975,97.5341,97.5341,23263.0
2019-12-16 11:05:00,119.43,119.58,119.31,119.54,24423.0,97.5423,97.6648,97.4443,97.6321,24423.0
2019-12-16 11:10:00,119.54,119.58,119.5,119.56,15370.0,97.6321,97.6648,97.5995,97.6485,15370.0
2019-12-16 11:15:00,119.56,119.56,119.43,119.47,23883.0,97.6485,97.6485,97.5423,97.575,23883.0
2019-12-16 11:20:00,119.47,119.48,119.36,119.36,18279.0,97.575,97.5831,97.4851,97.4851,18279.0
2019-12-16 11:25:00,119.35,119.63,119.33,119.55,23096.0,97.477,97.7056,97.4606,97.6403,23096.0
2019-12-16 11:30:00,119.56,119.58,119.45,119.48,9369.0,97.6485,97.6648,97.5586,97.5831,9369.0
2019-12-16 11:35:00,119.48,119.5,119.41,119.41,9695.0,97.5831,97.5995,97.526,97.526,9695.0
2019-12-16 11:40:00,119.42,119.47,119.4,119.42,17075.0,97.5341,97.575,97.5178,97.5341,17075.0
2019-12-16 11:45:00,119.42,119.44,119.3,119.34,17475.0,97.5341,97.5505,97.4361,97.4688,17475.0
2019-12-16 11:50:00,119.34,119.4,119.24,119.28,27165.0,97.4688,97.5178,97.3871,97.4198,27165.0
2019-12-16 11:55:00,119.29,119.44,119.28,119.41,16226.0,97.428,97.5505,97.4198,97.526,16226.0
2019-12-16 12:00:00,119.4,119.51,119.4,119.49,11917.0,97.5178,97.6076,97.5178,97.5913,11917.0
2019-12-16 12:05:00,119.5,119.53,119.46,119.5,13665.0,97.5995,97.624,97.5668,97.5995,13665.0
2019-12-16 12:10:00,119.5,119.64,119.47,119.62,18955.0,97.5995,97.7138,97.575,97.6975,18955.0
2019-12-16 12:15:00,119.62,119.69,119.6,119.69,12845.0,97.6975,97.7547,97.6811,97.7547,12845.0
2019-12-16 12:20:00,119.68,119.72,119.64,119.71,17207.0,97.7465,97.7792,97.7138,97.771,17207.0
2019-12-16 12:25:00,119.7,119.74,119.67,119.73,11217.0,97.7628,97.7955,97.7383,97.7873,11217.0
2019-12-16 12:30:00,119.74,119.78,119.66,119.68,15529.0,97.7955,97.8282,97.7301,97.7465,15529.0
2019-12-16 12:35:00,119.68,119.74,119.67,119.72,11161.0,97.7465,97.7955,97.7383,97.7792,11161.0
2019-12-16 12:40:00,119.73,119.73,119.64,119.66,7845.0,97.7873,97.7873,97.7138,97.7301,7845.0
2019-12-16 12:45:00,119.66,119.71,119.65,119.71,12970.0,97.7301,97.771,97.722,97.771,12970.0
2019-12-16 12:50:00,119.71,119.74,119.69,119.72,14196.0,97.771,97.7955,97.7547,97.7792,14196.0
2019-12-16 12:55:00,119.72,119.73,119.65,119.66,16026.0,97.7792,97.7873,97.722,97.7301,16026.0
2019-12-16 13:00:00,119.66,119.8,119.66,119.79,20526.0,97.7301,97.8445,97.7301,97.8363,20526.0
2019-12-16 13:05:00,119.79,119.81,119.74,119.75,16459.0,97.8363,97.8527,97.7955,97.8037,16459.0
2019-12-16 13:10:00,119.75,119.82,119.73,119.78,14909.0,97.8037,97.8608,97.7873,97.8282,14909.0
2019-12-16 13:15:00,119.78,119.8,119.67,119.7,38804.0,97.8282,97.8445,97.7383,97.7628,38804.0
2019-12-16 13:20:00,119.71,119.8,119.68,119.76,18404.0,97.771,97.8445,97.7465,97.8118,18404.0
2019-12-16 13:25:00,119.74,119.76,119.7,119.71,34547.0,97.7955,97.8118,97.7628,97.771,34547.0
2019-12-16 13:30:00,119.72,119.78,119.69,119.73,13412.0,97.7792,97.8282,97.7547,97.7873,13412.0
2019-12-16 13:35:00,119.73,119.75,119.71,119.73,13232.0,97.7873,97.8037,97.771,97.7873,13232.0
2019-12-16 13:40:00,119.75,119.83,119.73,119.83,8109.0,97.8037,97.869,97.7873,97.869,8109.0
2019-12-16 13:45:00,119.83,119.88,119.81,119.87,11400.0,97.869,97.9098,97.8527,97.9017,11400.0
2019-12-16 13:50:00,119.88,119.88,119.75,119.78,13690.0,97.9098,97.9098,97.8037,97.8282,13690.0
2019-12-16 13:55:00,119.78,119.93,119.78,119.86,16769.0,97.8282,97.9507,97.8282,97.8935,16769.0
2019-12-16 14:00:00,119.86,119.92,119.72,119.74,14545.0,97.8935,97.9425,97.7792,97.7955,14545.0
2019-12-16 14:05:00,119.73,119.74,119.62,119.64,8921.0,97.7873,97.7955,97.6975,97.7138,8921.0
2019-12-16 14:10:00,119.65,119.69,119.64,119.64,11116.0,97.722,97.7547,97.7138,97.7138,11116.0
2019-12-16 14:15:00,119.64,119.7,119.61,119.68,11216.0,97.7138,97.7628,97.6893,97.7465,11216.0
2019-12-16 14:20:00,119.7,119.7,119.58,119.61,10677.0,97.7628,97.7628,97.6648,97.6893,10677.0
2019-12-16 14:25:00,119.63,119.68,119.59,119.59,8792.0,97.7056,97.7465,97.673,97.673,8792.0
2019-12-16 14:30:00,119.6,119.61,119.56,119.57,8536.0,97.6811,97.6893,97.6485,97.6566,8536.0
2019-12-16 14:35:00,119.6,119.63,119.38,119.52,26145.0,97.6811,97.7056,97.5015,97.6158,26145.0
2019-12-16 14:40:00,119.53,119.72,119.29,119.41,163252.0,97.624,97.7792,97.428,97.526,163252.0
2019-12-16 14:45:00,119.42,119.46,119.14,119.18,54182.0,97.5341,97.5668,97.3054,97.3381,54182.0
2019-12-16 14:50:00,119.2,119.23,119.02,119.05,44525.0,97.3545,97.379,97.2074,97.2319,44525.0
2019-12-16 14:55:00,119.02,119.03,118.85,118.92,65240.0,97.2074,97.2156,97.0686,97.1258,65240.0
2019-12-16 15:00:00,118.93,119.19,118.83,119.1,72916.0,97.1339,97.3463,97.0523,97.2728,72916.0
2019-12-16 15:05:00,119.09,119.1,118.94,118.99,39096.0,97.2646,97.2728,97.1421,97.1829,39096.0
2019-12-16 15:10:00,118.94,119.06,118.9,118.97,31014.0,97.1421,97.2401,97.1094,97.1666,31014.0
2019-12-16 15:15:00,118.99,119.03,118.92,118.92,20084.0,97.1829,97.2156,97.1258,97.1258,20084.0
2019-12-16 15:20:00,118.92,119.11,118.91,119.1,23082.0,97.1258,97.2809,97.1176,97.2728,23082.0
2019-12-16 15:25:00,119.13,119.25,119.12,119.13,23726.0,97.2973,97.3953,97.2891,97.2973,23726.0
2019-12-16 15:30:00,119.15,119.24,119.13,119.19,27839.0,97.3136,97.3871,97.2973,97.3463,27839.0
2019-12-16 15:35:00,119.2,119.22,119.04,119.13,25761.0,97.3545,97.3708,97.2238,97.2973,25761.0
2019-12-16 15:40:00,119.12,119.23,119.09,119.14,25225.0,97.2891,97.379,97.2646,97.3054,25225.0
2019-12-16 15:45:00,119.13,119.13,118.97,119.01,33884.0,97.2973,97.2973,97.1666,97.1993,33884.0
2019-12-16 15:50:00,119.01,119.15,119.0,119.15,73730.0,97.1993,97.3136,97.1911,97.3136,73730.0
2019-12-16 15:55:00,119.13,119.18,119.05,119.13,106408.0,97.2973,97.3381,97.2319,97.2973,106408.0
2019-12-17 09:30:00,120.03,120.06,119.65,119.65,102063.0,98.0323,98.0568,97.722,97.722,102063.0
2019-12-17 09:35:00,119.66,120.74,119.65,120.61,72037.0,97.7301,98.6122,97.722,98.506,72037.0
2019-12-17 09:40:00,120.61,120.85,120.49,120.85,63228.0,98.506,98.7021,98.408,98.7021,63228.0
2019-12-17 09:45:00,120.86,121.29,120.68,121.24,112118.0,98.7102,99.0614,98.5632,99.0206,112118.0
2019-12-17 09:50:00,121.28,121.32,120.86,121.03,45038.0,99.0533,99.0859,98.7102,98.8491,45038.0
2019-12-17 09:55:00,121.04,121.16,120.58,120.7,29720.0,98.8572,98.9552,98.4815,98.5795,29720.0
2019-12-17 10:00:00,120.7,120.71,120.19,120.19,33873.0,98.5795,98.5877,98.163,98.163,33873.0
2019-12-17 10:05:00,120.22,120.35,120.17,120.27,19642.0,98.1875,98.2937,98.1467,98.2284,19642.0
2019-12-17 10:10:00,120.24,120.26,120.11,120.21,17526.0,98.2039,98.2202,98.0977,98.1794,17526.0
2019-12-17 10:15:00,120.23,120.25,120.07,120.15,15625.0,98.1957,98.212,98.065,98.1303,15625.0
2019-12-17 10:20:00,120.14,120.17,119.93,120.05,31095.0,98.1222,98.1467,97.9507,98.0487,31095.0
2019-12-17 10:25:00,120.04,120.22,120.02,120.13,16740.0,98.0405,98.1875,98.0242,98.114,16740.0
2019-12-17 10:30:00,120.13,120.38,120.1,120.27,21174.0,98.114,98.3182,98.0895,98.2284,21174.0
2019-12-17 10:35:00,120.27,120.27,120.1,120.11,11785.0,98.2284,98.2284,98.0895,98.0977,11785.0
2019-12-17 10:40:00,120.1,120.18,120.08,120.1,10585.0,98.0895,98.1548,98.0732,98.0895,10585.0
2019-12-17 10:45:00,120.11,120.13,120.01,120.08,12700.0,98.0977,98.114,98.016,98.0732,12700.0
2019-12-17 10:50:00,120.09,120.09,119.97,119.98,17621.0,98.0813,98.0813,97.9833,97.9915,17621.0
2019-12-17 10:55:00,119.98,120.15,119.91,120.12,26661.0,97.9915,98.1303,97.9343,98.1058,26661.0
2019-12-17 11:00:00,120.12,120.12,119.83,119.84,22829.0,98.1058,98.1058,97.869,97.8772,22829.0
2019-12-17 11:05:00,119.83,119.91,119.72,119.76,20873.0,97.869,97.9343,97.7792,97.8118,20873.0
2019-12-17 11:10:00,119.76,119.78,119.62,119.74,12085.0,97.8118,97.8282,97.6975,97.7955,12085.0
2019-12-17 11:15:00,119.73,119.77,119.58,119.6,9058.0,97.7873,97.82,97.6648,97.6811,9058.0
2019-12-17 11:20:00,119.64,119.7,119.58,119.59,11170.0,97.7138,97.7628,97.6648,97.673,11170.0
2019-12-17 11:25:00,119.6,119.65,119.59,119.62,5934.0,97.6811,97.722,97.673,97.6975,5934.0
2019-12-17 11:30:00,119.61,119.68,119.54,119.66,9983.0,97.6893,97.7465,97.6321,97.7301,9983.0
2019-12-17 11:35:00,119.69,119.89,119.68,119.88,6661.0,97.7547,97.918,97.7465,97.9098,6661.0
2019-12-17 11:40:00,119.9,119.9,119.68,119.71,14364.0,97.9262,97.9262,97.7465,97.771,14364.0
2019-12-17 11:45:00,119.71,119.86,119.68,119.86,12069.0,97.771,97.8935,97.7465,97.8935,12069.0
2019-12-17 11:50:00,119.86,119.88,119.7,119.82,12315.0,97.8935,97.9098,97.7628,97.8608,12315.0
2019-12-17 11:55:00,119.82,119.91,119.78,119.85,11502.0,97.8608,97.9343,97.8282,97.8853,11502.0
2019-12-17 12:00:00,119.87,119.95,119.86,119.9,15648.0,97.9017,97.967,97.8935,97.9262,15648.0
2019-12-17 12:05:00,119.91,119.97,119.9,119.95,12845.0,97.9343,97.9833,97.9262,97.967,12845.0
2019-12-17 12:10:00,119.95,119.97,119.9,119.95,20938.0,97.967,97.9833,97.9262,97.967,20938.0
2019-12-17 12:15:00,119.95,120.1,119.94,120.03,14962.0,97.967,98.0895,97.9588,98.0323,14962.0
2019-12-17 12:20:00,120.02,120.05,119.97,120.01,10956.0,98.0242,98.0487,97.9833,98.016,10956.0
2019-12-17 12:25:00,120.01,120.12,120.01,120.12,8654.0,98.016,98.1058,98.016,98.1058,8654.0
2019-12-17 12:30:00,120.1,120.15,120.09,120.12,14107.0,98.0895,98.1303,98.0813,98.1058,14107.0
2019-12-17 12:35:00,120.12,120.24,120.1,120.23,8889.0,98.1058,98.2039,98.0895,98.1957,8889.0
2019-12-17 12:40:00,120.23,120.28,120.22,120.23,11519.0,98.1957,98.2365,98.1875,98.1957,11519.0
2019-12-17 12:45:00,120.23,120.32,120.22,120.27,19532.0,98.1957,98.2692,98.1875,98.2284,19532.0
2019-12-17 12:50:00,120.28,120.29,120.14,120.22,14917.0,98.2365,98.2447,98.1222,98.1875,14917.0
2019-12-17 12:55:00,120.22,120.31,120.21,120.23,11793.0,98.1875,98.261,98.1794,98.1957,11793.0
2019-12-17 13:00:00,120.24,120.24,120.11,120.17,17936.0,98.2039,98.2039,98.0977,98.1467,17936.0
2019-12-17 13:05:00,120.16,120.16,120.02,120.04,6796.0,98.1385,98.1385,98.0242,98.0405,6796.0
2019-12-17 13:10:00,120.04,120.08,120.02,120.06,12201.0,98.0405,98.0732,98.0242,98.0568,12201.0
2019-12-17 13:15:00,120.09,120.1,120.04,120.04,8662.0,98.0813,98.0895,98.0405,98.0405,8662.0
2019-12-17 13:20:00,120.02,120.09,120.02,120.02,9063.0,98.0242,98.0813,98.0242,98.0242,9063.0
2019-12-17 13:25:00,120.03,120.08,120.02,120.03,10553.0,98.0323,98.0732,98.0242,98.0323,10553.0
2019-12-17 13:30:00,120.03,120.03,119.95,119.96,23780.0,98.0323,98.0323,97.967,97.9752,23780.0
2019-12-17 13:35:00,119.96,119.96,119.81,119.87,15237.0,97.9752,97.9752,97.8527,97.9017,15237.0
2019-12-17 13:40:00,119.86,119.98,119.84,119.93,12948.0,97.8935,97.9915,97.8772,97.9507,12948.0
2019-12-17 13:45:00,119.93,119.94,119.82,119.88,12003.0,97.9507,97.9588,97.8608,97.9098,12003.0
2019-12-17 13:50:00,119.85,119.85,119.77,119.77,10033.0,97.8853,97.8853,97.82,97.82,10033.0
2019-12-17 13:55:00,119.76,119.81,119.73,119.79,8648.0,97.8118,97.8527,97.7873,97.8363,8648.0
2019-12-17 14:00:00,119.79,119.79,119.64,119.66,17439.0,97.8363,97.8363,97.7138,97.7301,17439.0
2019-12-17 14:05:00,119.66,119.72,119.6,119.72,13025.0,97.7301,97.7792,97.6811,97.7792,13025.0
2019-12-17 14:10:00,119.72,119.79,119.69,119.78,7926.0,97.7792,97.8363,97.7547,97.8282,7926.0
2019-12-17 14:15:00,119.78,119.85,119.75,119.85,10981.0,97.8282,97.8853,97.8037,97.8853,10981.0
2019-12-17 14:20:00,119.84,119.9,119.83,119.88,13250.0,97.8772,97.9262,97.869,97.9098,13250.0
2019-12-17 14:25:00,119.88,119.93,119.86,119.92,21869.0,97.9098,97.9507,97.8935,97.9425,21869.0
2019-12-17 14:30:00,119.92,119.97,119.84,119.9,16240.0,97.9425,97.9833,97.8772,97.9262,16240.0
2019-12-17 14:35:00,119.9,119.95,119.84,119.89,19531.0,97.9262,97.967,97.8772,97.918,19531.0
2019-12-17 14:40:00,119.88,120.14,119.88,120.13,17510.0,97.9098,98.1222,97.9098,98.114,17510.0
2019-12-17 14:45:00,120.14,120.19,120.14,120.16,11464.0,98.1222,98.163,98.1222,98.1385,11464.0
2019-12-17 14:50:00,120.17,120.18,120.03,120.08,11431.0,98.1467,98.1548,98.0323,98.0732,11431.0
2019-12-17 14:55:00,120.07,120.13,120.07,120.12,10216.0,98.065,98.114,98.065,98.1058,10216.0
2019-12-17 15:00:00,120.11,120.11,119.98,119.99,25259.0,98.0977,98.0977,97.9915,97.9997,25259.0
2019-12-17 15:05:00,119.99,120.08,119.98,120.08,19527.0,97.9997,98.0732,97.9915,98.0732,19527.0
2019-12-17 15:10:00,120.07,120.08,119.97,120.02,20498.0,98.065,98.0732,97.9833,98.0242,20498.0
2019-12-17 15:15:00,120.03,120.15,120.0,120.1,27526.0,98.0323,98.1303,98.0078,98.0895,27526.0
2019-12-17 15:20:00,120.11,120.14,120.04,120.14,17342.0,98.0977,98.1222,98.0405,98.1222,17342.0
2019-12-17 15:25:00,120.15,120.32,120.13,120.23,22698.0,98.1303,98.2692,98.114,98.1957,22698.0
2019-12-17 15:30:00,120.23,120.23,120.16,120.18,25586.0,98.1957,98.1957,98.1385,98.1548,25586.0
2019-12-17 15:35:00,120.16,120.37,120.12,120.37,35553.0,98.1385,98.31,98.1058,98.31,35553.0
2019-12-17 15:40:00,120.37,120.39,120.31,120.33,43036.0,98.31,98.3264,98.261,98.2774,43036.0
2019-12-17 15:45:00,120.34,120.36,120.24,120.34,40135.0,98.2855,98.3019,98.2039,98.2855,40135.0
2019-12-17 15:50:00,120.35,120.42,120.25,120.3,67583.0,98.2937,98.3509,98.212,98.2529,67583.0
2019-12-17 15:55:00,120.29,120.37,120.23,120.29,109626.0,98.2447,98.31,98.1957,98.2447,109626.0
2019-12-18 09:30:00,118.54,118.75,117.05,117.24,396070.0,96.8154,96.9869,95.5985,95.7537,396070.0
2019-12-18 09:35:00,117.24,118.75,117.19,118.37,169957.0,95.7537,96.9869,95.7128,96.6766,169957.0
2019-12-18 09:40:00,118.35,118.41,117.84,118.36,94277.0,96.6602,96.7092,96.2437,96.6684,94277.0
2019-12-18 09:45:00,118.36,118.68,118.05,118.05,73044.0,96.6684,96.9298,96.4152,96.4152,73044.0
2019-12-18 09:50:00,118.07,118.22,117.89,117.91,63640.0,96.4315,96.5541,96.2845,96.3009,63640.0
2019-12-18 09:55:00,117.9,118.15,117.76,117.93,38715.0,96.2927,96.4969,96.1784,96.3172,38715.0
2019-12-18 10:00:00,117.94,117.96,117.58,117.61,114554.0,96.3254,96.3417,96.0313,96.0558,114554.0
2019-12-18 10:05:00,117.58,117.85,117.52,117.77,37939.0,96.0313,96.2519,95.9823,96.1865,37939.0
2019-12-18 10:10:00,117.74,118.19,117.7,118.12,37744.0,96.162,96.5296,96.1294,96.4724,37744.0
2019-12-18 10:15:00,118.15,118.28,118.09,118.23,22630.0,96.4969,96.6031,96.4479,96.5622,22630.0
2019-12-18 10:20:00,118.22,118.28,118.14,118.21,23610.0,96.5541,96.6031,96.4887,96.5459,23610.0
2019-12-18 10:25:00,118.2,118.2,118.07,118.1,51813.0,96.5377,96.5377,96.4315,96.456,51813.0
2019-12-18 10:30:00,118.1,118.28,118.05,118.07,30869.0,96.456,96.6031,96.4152,96.4315,30869.0
2019-12-18 10:35:00,118.11,118.15,117.93,117.98,19001.0,96.4642,96.4969,96.3172,96.358,19001.0
2019-12-18 10:40:00,117.97,118.01,117.91,117.95,24992.0,96.3499,96.3825,96.3009,96.3335,24992.0
2019-12-18 10:45:00,117.95,117.95,117.71,117.79,50256.0,96.3335,96.3335,96.1375,96.2029,50256.0
2019-12-18 10:50:00,117.79,118.28,117.77,118.28,33800.0,96.2029,96.6031,96.1865,96.6031,33800.0
2019-12-18 10:55:00,118.28,118.52,118.23,118.46,42150.0,96.6031,96.7991,96.5622,96.7501,42150.0
2019-12-18 11:00:00,118.46,118.66,118.46,118.64,32218.0,96.7501,96.9134,96.7501,96.8971,32218.0
2019-12-18 11:05:00,118.64,118.66,118.45,118.53,25898.0,96.8971,96.9134,96.7419,96.8072,25898.0
2019-12-18 11:10:00,118.52,118.58,118.12,118.19,33503.0,96.7991,96.8481,96.4724,96.5296,33503.0
2019-12-18 11:15:00,118.2,118.25,118.07,118.09,30513.0,96.5377,96.5786,96.4315,96.4479,30513.0
2019-12-18 11:20:00,118.09,118.19,118.03,118.17,35934.0,96.4479,96.5296,96.3989,96.5132,35934.0
2019-12-18 11:25:00,118.14,118.34,118.1,118.31,34643.0,96.4887,96.6521,96.456,96.6276,34643.0
2019-12-18 11:30:00,118.3,118.42,118.24,118.38,36313.0,96.6194,96.7174,96.5704,96.6847,36313.0
2019-12-18 11:35:00,118.38,118.43,118.26,118.28,31961.0,96.6847,96.7256,96.5867,96.6031,31961.0
2019-12-18 11:40:00,118.28,118.46,118.26,118.46,22328.0,96.6031,96.7501,96.5867,96.7501,22328.0
2019-12-18 11:45:00,118.46,118.56,118.42,118.45,23956.0,96.7501,96.8317,96.7174,96.7419,23956.0
2019-12-18 11:50:00,118.43,118.44,118.33,118.4,28074.0,96.7256,96.7337,96.6439,96.7011,28074.0
2019-12-18 11:55:00,118.4,118.44,118.1,118.12,37025.0,96.7011,96.7337,96.456,96.4724,37025.0
2019-12-18 12:00:00,118.12,118.41,118.11,118.41,43604.0,96.4724,96.7092,96.4642,96.7092,43604.0
2019-12-18 12:05:00,118.41,118.42,118.28,118.37,28787.0,96.7092,96.7174,96.6031,96.6766,28787.0
2019-12-18 12:10:00,118.37,118.37,118.24,118.27,32584.0,96.6766,96.6766,96.5704,96.5949,32584.0
2019-12-18 12:15:00,118.27,118.29,118.1,118.13,37421.0,96.5949,96.6112,96.456,96.4805,37421.0
2019-12-18 12:20:00,118.13,118.14,117.95,117.97,29829.0,96.4805,96.4887,96.3335,96.3499,29829.0
2019-12-18 12:25:00,117.96,118.1,117.94,118.04,14204.0,96.3417,96.456,96.3254,96.407,14204.0
2019-12-18 12:30:00,118.04,118.16,118.03,118.12,21529.0,96.407,96.5051,96.3989,96.4724,21529.0
2019-12-18 12:35:00,118.12,118.14,118.05,118.09,15150.0,96.4724,96.4887,96.4152,96.4479,15150.0
2019-12-18 12:40:00,118.1,118.12,118.05,118.1,15064.0,96.456,96.4724,96.4152,96.456,15064.0
2019-12-18 12:45:00,118.09,118.19,118.05,118.08,18279.0,96.4479,96.5296,96.4152,96.4397,18279.0
2019-12-18 12:50:00,118.09,118.1,117.99,118.0,17986.0,96.4479,96.456,96.3662,96.3744,17986.0
2019-12-18 12:55:00,118.0,118.07,118.0,118.02,15331.0,96.3744,96.4315,96.3744,96.3907,15331.0
2019-12-18 13:00:00,118.03,118.19,118.02,118.18,13514.0,96.3989,96.5296,96.3907,96.5214,13514.0
2019-12-18 13:05:00,118.19,118.37,118.18,118.32,20174.0,96.5296,96.6766,96.5214,96.6357,20174.0
2019-12-18 13:10:00,118.33,118.39,118.27,118.34,43180.0,96.6439,96.6929,96.5949,96.6521,43180.0
2019-12-18 13:15:00,118.33,118.35,118.17,118.2,54905.0,96.6439,96.6602,96.5132,96.5377,54905.0
2019-12-18 13:20:00,118.2,118.23,118.11,118.15,29517.0,96.5377,96.5622,96.4642,96.4969,29517.0
2019-12-18 13:25:00,118.17,118.21,118.08,118.17,28477.0,96.5132,96.5459,96.4397,96.5132,28477.0
2019-12-18 13:30:00,118.17,118.25,118.09,118.1,17928.0,96.5132,96.5786,96.4479,96.456,17928.0
2019-12-18 13:35:00,118.12,118.24,118.1,118.18,35102.0,96.4724,96.5704,96.456,96.5214,35102.0
2019-12-18 13:40:00,118.18,118.21,118.07,118.1,37664.0,96.5214,96.5459,96.4315,96.456,37664.0
2019-12-18 13:45:00,118.1,118.17,118.06,118.11,23735.0,96.456,96.5132,96.4234,96.4642,23735.0
2019-12-18 13:50:00,118.12,118.14,118.01,118.01,26534.0,96.4724,96.4887,96.3825,96.3825,26534.0
2019-12-18 13:55:00,118.01,118.05,117.96,118.02,21552.0,96.3825,96.4152,96.3417,96.3907,21552.0
2019-12-18 14:00:00,118.02,118.07,117.97,118.02,28817.0,96.3907,96.4315,96.3499,96.3907,28817.0
2019-12-18 14:05:00,118.02,118.06,117.88,117.93,36363.0,96.3907,96.4234,96.2764,96.3172,36363.0
2019-12-18 14:10:00,117.92,118.01,117.92,117.94,18189.0,96.309,96.3825,96.309,96.3254,18189.0
2019-12-18 14:15:00,117.95,117.95,117.77,117.77,24940.0,96.3335,96.3335,96.1865,96.1865,24940.0
2019-12-18 14:20:00,117.76,117.81,117.76,117.77,22125.0,96.1784,96.2192,96.1784,96.1865,22125.0
2019-12-18 14:25:00,117.78,117.82,117.77,117.79,18304.0,96.1947,96.2274,96.1865,96.2029,18304.0
2019-12-18 14:30:00,117.79,118.04,117.75,118.01,30617.0,96.2029,96.407,96.1702,96.3825,30617.0
2019-12-18 14:35:00,118.0,118.04,117.92,118.03,45386.0,96.3744,96.407,96.309,96.3989,45386.0
2019-12-18 14:40:00,118.03,118.11,118.01,118.05,52067.0,96.3989,96.4642,96.3825,96.4152,52067.0
2019-12-18 14:45:00,118.06,118.1,117.98,118.05,26078.0,96.4234,96.456,96.358,96.4152,26078.0
2019-12-18 14:50:00,118.04,118.06,117.98,118.03,23571.0,96.407,96.4234,96.358,96.3989,23571.0
2019-12-18 14:55:00,118.03,118.08,118.01,118.08,19258.0,96.3989,96.4397,96.3825,96.4397,19258.0
2019-12-18 15:00:00,118.09,118.1,118.02,118.09,21474.0,96.4479,96.456,96.3907,96.4479,21474.0
2019-12-18 15:05:00,118.09,118.15,118.04,118.05,68559.0,96.4479,96.4969,96.407,96.4152,68559.0
2019-12-18 15:10:00,118.06,118.11,117.99,118.06,32996.0,96.4234,96.4642,96.3662,96.4234,32996.0
2019-12-18 15:15:00,118.07,118.1,118.06,118.07,23065.0,96.4315,96.456,96.4234,96.4315,23065.0
2019-12-18 15:20:00,118.07,118.11,117.93,117.97,33304.0,96.4315,96.4642,96.3172,96.3499,33304.0
2019-12-18 15:25:00,117.98,118.01,117.96,117.98,24421.0,96.358,96.3825,96.3417,96.358,24421.0
2019-12-18 15:30:00,117.99,118.1,117.94,118.04,45866.0,96.3662,96.456,96.3254,96.407,45866.0
2019-12-18 15:35:00,118.06,118.11,118.02,118.08,41921.0,96.4234,96.4642,96.3907,96.4397,41921.0
2019-12-18 15:40:00,118.08,118.28,118.07,118.23,56609.0,96.4397,96.6031,96.4315,96.5622,56609.0
2019-12-18 15:45:00,118.22,118.31,118.16,118.22,70624.0,96.5541,96.6276,96.5051,96.5541,70624.0
2019-12-18 15:50:00,118.22,118.24,118.18,118.19,86571.0,96.5541,96.5704,96.5214,96.5296,86571.0
2019-12-18 15:55:00,118.2,118.21,117.81,117.98,310296.0,96.5377,96.5459,96.2192,96.358,310296.0
2019-12-19 09:30:00,118.36,119.19,118.31,118.57,91207.0,96.6684,97.3463,96.6276,96.8399,91207.0
2019-12-19 09:35:00,118.51,118.77,118.38,118.46,56453.0,96.7909,97.0033,96.6847,96.7501,56453.0
2019-12-19 09:40:00,118.43,118.85,118.43,118.85,34327.0,96.7256,97.0686,96.7256,97.0686,34327.0
2019-12-19 09:45:00,118.84,119.09,118.83,118.98,48071.0,97.0604,97.2646,97.0523,97.1748,48071.0
2019-12-19 09:50:00,118.96,119.54,118.94,119.34,47769.0,97.1584,97.6321,97.1421,97.4688,47769.0
2019-12-19 09:55:00,119.35,119.56,119.34,119.36,40444.0,97.477,97.6485,97.4688,97.4851,40444.0
2019-12-19 10:00:00,119.35,119.36,118.94,118.98,30320.0,97.477,97.4851,97.1421,97.1748,30320.0
2019-12-19 10:05:00,118.97,119.01,118.83,118.89,18018.0,97.1666,97.1993,97.0523,97.1013,18018.0
2019-12-19 10:10:00,118.9,118.91,118.71,118.71,21246.0,97.1094,97.1176,96.9543,96.9543,21246.0
2019-12-19 10:15:00,118.7,118.73,118.51,118.52,19010.0,96.9461,96.9706,96.7909,96.7991,19010.0
2019-12-19 10:20:00,118.52,118.8,118.52,118.77,21531.0,96.7991,97.0278,96.7991,97.0033,21531.0
2019-12-19 10:25:00,118.79,118.99,118.71,118.99,18415.0,97.0196,97.1829,96.9543,97.1829,18415.0
2019-12-19 10:30:00,119.0,119.04,118.89,118.98,10507.0,97.1911,97.2238,97.1013,97.1748,10507.0
2019-12-19 10:35:00,118.97,119.1,118.91,118.97,15019.0,97.1666,97.2728,97.1176,97.1666,15019.0
2019-12-19 10:40:00,118.97,119.1,118.9,119.04,17132.0,97.1666,97.2728,97.1094,97.2238,17132.0
2019-12-19 10:45:00,119.05,119.12,119.0,119.04,16300.0,97.2319,97.2891,97.1911,97.2238,16300.0
2019-12-19 10:50:00,119.05,119.05,118.9,118.9,25102.0,97.2319,97.2319,97.1094,97.1094,25102.0
2019-12-19 10:55:00,118.89,118.89,118.77,118.77,17921.0,97.1013,97.1013,97.0033,97.0033,17921.0
2019-12-19 11:00:00,118.8,118.88,118.66,118.78,17660.0,97.0278,97.0931,96.9134,97.0114,17660.0
2019-12-19 11:05:00,118.78,118.83,118.75,118.83,12370.0,97.0114,97.0523,96.9869,97.0523,12370.0
2019-12-19 11:10:00,118.83,118.87,118.66,118.7,25696.0,97.0523,97.0849,96.9134,96.9461,25696.0
2019-12-19 11:15:00,118.7,118.87,118.69,118.81,24330.0,96.9461,97.0849,96.9379,97.0359,24330.0
2019-12-19 11:20:00,118.82,118.98,118.82,118.9,15980.0,97.0441,97.1748,97.0441,97.1094,15980.0
2019-12-19 11:25:00,118.91,118.91,118.8,118.82,15039.0,97.1176,97.1176,97.0278,97.0441,15039.0
2019-12-19 11:30:00,118.83,118.9,118.79,118.88,30984.0,97.0523,97.1094,97.0196,97.0931,30984.0
2019-12-19 11:35:00,118.9,118.9,118.82,118.82,15018.0,97.1094,97.1094,97.0441,97.0441,15018.0
2019-12-19 11:40:00,118.82,118.89,118.79,118.8,30652.0,97.0441,97.1013,97.0196,97.0278,30652.0
2019-12-19 11:45:00,118.82,118.92,118.82,118.89,11688.0,97.0441,97.1258,97.0441,97.1013,11688.0
2019-12-19 11:50:00,118.88,118.92,118.87,118.9,11413.0,97.0931,97.1258,97.0849,97.1094,11413.0
2019-12-19 11:55:00,118.89,118.95,118.77,118.78,11454.0,97.1013,97.1503,97.0033,97.0114,11454.0
2019-12-19 12:00:00,118.78,118.78,118.66,118.67,15345.0,97.0114,97.0114,96.9134,96.9216,15345.0
2019-12-19 12:05:00,118.67,118.7,118.58,118.7,22226.0,96.9216,96.9461,96.8481,96.9461,22226.0
2019-12-19 12:10:00,118.68,118.76,118.65,118.74,18269.0,96.9298,96.9951,96.9052,96.9788,18269.0
2019-12-19 12:15:00,118.75,118.8,118.74,118.79,8145.0,96.9869,97.0278,96.9788,97.0196,8145.0
2019-12-19 12:20:00,118.79,118.81,118.69,118.7,11267.0,97.0196,97.0359,96.9379,96.9461,11267.0
2019-12-19 12:25:00,118.72,118.73,118.62,118.67,9603.0,96.9624,96.9706,96.8807,96.9216,9603.0
2019-12-19 12:30:00,118.67,118.7,118.63,118.66,11039.0,96.9216,96.9461,96.8889,96.9134,11039.0
2019-12-19 12:35:00,118.66,118.71,118.59,118.6,12855.0,96.9134,96.9543,96.8562,96.8644,12855.0
2019-12-19 12:40:00,118.58,118.63,118.57,118.57,8692.0,96.8481,96.8889,96.8399,96.8399,8692.0
2019-12-19 12:45:00,118.57,118.57,118.49,118.53,18911.0,96.8399,96.8399,96.7746,96.8072,18911.0
2019-12-19 12:50:00,118.53,118.6,118.52,118.58,6633.0,96.8072,96.8644,96.7991,96.8481,6633.0
2019-12-19 12:55:00,118.57,118.66,118.57,118.59,8355.0,96.8399,96.9134,96.8399,96.8562,8355.0
2019-12-19 13:00:00,118.6,118.63,118.59,118.61,6699.0,96.8644,96.8889,96.8562,96.8726,6699.0
2019-12-19 13:05:00,118.61,118.64,118.55,118.57,11181.0,96.8726,96.8971,96.8236,96.8399,11181.0
2019-12-19 13:10:00,118.57,118.59,118.56,118.59,7049.0,96.8399,96.8562,96.8317,96.8562,7049.0
2019-12-19 13:15:00,118.59,118.7,118.59,118.61,12943.0,96.8562,96.9461,96.8562,96.8726,12943.0
2019-12-19 13:20:00,118.62,118.69,118.61,118.63,9784.0,96.8807,96.9379,96.8726,96.8889,9784.0
2019-12-19 13:25:00,118.62,118.64,118.59,118.64,14340.0,96.8807,96.8971,96.8562,96.8971,14340.0
2019-12-19 13:30:00,118.62,118.76,118.6,118.74,15331.0,96.8807,96.9951,96.8644,96.9788,15331.0
2019-12-19 13:35:00,118.76,118.8,118.68,118.79,10764.0,96.9951,97.0278,96.9298,97.0196,10764.0
2019-12-19 13:40:00,118.8,118.87,118.78,118.87,10499.0,97.0278,97.0849,97.0114,97.0849,10499.0
2019-12-19 13:45:00,118.89,118.92,118.79,118.84,17914.0,97.1013,97.1258,97.0196,97.0604,17914.0
2019-12-19 13:50:00,118.83,118.85,118.78,118.81,9418.0,97.0523,97.0686,97.0114,97.0359,9418.0
2019-12-19 13:55:00,118.83,118.87,118.76,118.85,11039.0,97.0523,97.0849,96.9951,97.0686,11039.0
2019-12-19 14:00:00,118.85,118.88,118.78,118.87,13869.0,97.0686,97.0931,97.0114,97.0849,13869.0
2019-12-19 14:05:00,118.87,118.94,118.83,118.84,9864.0,97.0849,97.1421,97.0523,97.0604,9864.0
2019-12-19 14:10:00,118.86,118.9,118.83,118.87,10034.0,97.0768,97.1094,97.0523,97.0849,10034.0
2019-12-19 14:15:00,118.87,118.95,118.87,118.93,8931.0,97.0849,97.1503,97.0849,97.1339,8931.0
2019-12-19 14:20:00,118.94,118.95,118.88,118.88,8144.0,97.1421,97.1503,97.0931,97.0931,8144.0
2019-12-19 14:25:00,118.89,118.95,118.89,118.89,11207.0,97.1013,97.1503,97.1013,97.1013,11207.0
2019-12-19 14:30:00,118.93,118.93,118.84,118.86,15934.0,97.1339,97.1339,97.0604,97.0768,15934.0
2019-12-19 14:35:00,118.87,118.89,118.83,118.84,23067.0,97.0849,97.1013,97.0523,97.0604,23067.0
2019-12-19 14:40:00,118.84,118.84,118.78,118.81,26146.0,97.0604,97.0604,97.0114,97.0359,26146.0
2019-12-19 14:45:00,118.82,118.88,118.8,118.85,17720.0,97.0441,97.0931,97.0278,97.0686,17720.0
2019-12-19 14:50:00,118.86,118.87,118.67,118.67,16127.0,97.0768,97.0849,96.9216,96.9216,16127.0
2019-12-19 14:55:00,118.7,118.72,118.6,118.62,17512.0,96.9461,96.9624,96.8644,96.8807,17512.0
2019-12-19 15:00:00,118.63,118.63,118.49,118.53,14283.0,96.8889,96.8889,96.7746,96.8072,14283.0
2019-12-19 15:05:00,118.53,118.55,118.38,118.38,26064.0,96.8072,96.8236,96.6847,96.6847,26064.0
2019-12-19 15:10:00,118.38,118.39,118.34,118.35,23715.0,96.6847,96.6929,96.6521,96.6602,23715.0
2019-12-19 15:15:00,118.36,118.36,118.27,118.31,17439.0,96.6684,96.6684,96.5949,96.6276,17439.0
2019-12-19 15:20:00,118.32,118.46,118.32,118.42,27148.0,96.6357,96.7501,96.6357,96.7174,27148.0
2019-12-19 15:25:00,118.43,118.45,118.35,118.44,25488.0,96.7256,96.7419,96.6602,96.7337,25488.0
2019-12-19 15:30:00,118.45,118.49,118.39,118.4,22187.0,96.7419,96.7746,96.6929,96.7011,22187.0
2019-12-19 15:35:00,118.41,118.42,118.28,118.3,38560.0,96.7092,96.7174,96.6031,96.6194,38560.0
2019-12-19 15:40:00,118.31,118.52,118.3,118.5,31026.0,96.6276,96.7991,96.6194,96.7827,31026.0
2019-12-19 15:45:00,118.49,118.53,118.46,118.48,37816.0,96.7746,96.8072,96.7501,96.7664,37816.0
2019-12-19 15:50:00,118.47,118.56,118.43,118.51,76700.0,96.7582,96.8317,96.7256,96.7909,76700.0
2019-12-19 15:55:00,118.51,118.69,118.5,118.56,184798.0,96.7909,96.9379,96.7827,96.8317,184798.0
2019-12-20 09:30:00,119.89,119.89,118.71,118.71,759148.0,97.918,97.918,96.9543,96.9543,759148.0
2019-12-20 09:35:00,118.75,118.88,118.15,118.59,27426.0,96.9869,97.0931,96.4969,96.8562,27426.0
2019-12-20 09:40:00,118.59,118.59,118.22,118.36,26627.0,96.8562,96.8562,96.5541,96.6684,26627.0
2019-12-20 09:45:00,118.37,118.45,118.07,118.21,30125.0,96.6766,96.7419,96.4315,96.5459,30125.0
2019-12-20 09:50:00,118.24,118.4,118.16,118.21,17313.0,96.5704,96.7011,96.5051,96.5459,17313.0
2019-12-20 09:55:00,118.18,118.23,117.87,118.03,21114.0,96.5214,96.5622,96.2682,96.3989,21114.0
2019-12-20 10:00:00,118.01,118.25,117.96,118.17,21588.0,96.3825,96.5786,96.3417,96.5132,21588.0
2019-12-20 10:05:00,118.17,118.22,117.96,118.02,16802.0,96.5132,96.5541,96.3417,96.3907,16802.0
2019-12-20 10:10:00,118.02,118.07,117.86,117.88,14215.0,96.3907,96.4315,96.26,96.2764,14215.0
2019-12-20 10:15:00,117.88,117.98,117.8,117.96,15543.0,96.2764,96.358,96.211,96.3417,15543.0
2019-12-20 10:20:00,117.9,118.16,117.87,118.15,13050.0,96.2927,96.5051,96.2682,96.4969,13050.0
2019-12-20 10:25:00,118.14,118.23,118.05,118.14,12100.0,96.4887,96.5622,96.4152,96.4887,12100.0
2019-12-20 10:30:00,118.16,118.2,118.09,118.2,9876.0,96.5051,96.5377,96.4479,96.5377,9876.0
2019-12-20 10:35:00,118.21,118.21,118.1,118.19,10509.0,96.5459,96.5459,96.456,96.5296,10509.0
2019-12-20 10:40:00,118.19,118.32,118.17,118.26,21686.0,96.5296,96.6357,96.5132,96.5867,21686.0
2019-12-20 10:45:00,118.27,118.4,118.22,118.28,27859.0,96.5949,96.7011,96.5541,96.6031,27859.0
2019-12-20 10:50:00,118.26,118.27,118.13,118.17,13664.0,96.5867,96.5949,96.4805,96.5132,13664.0
2019-12-20 10:55:00,118.18,118.26,118.11,118.2,17762.0,96.5214,96.5867,96.4642,96.5377,17762.0
2019-12-20 11:00:00,118.18,118.33,118.15,118.32,15921.0,96.5214,96.6439,96.4969,96.6357,15921.0
2019-12-20 11:05:00,118.32,118.35,118.22,118.3,25786.0,96.6357,96.6602,96.5541,96.6194,25786.0
2019-12-20 11:10:00,118.34,118.39,118.17,118.21,15100.0,96.6521,96.6929,96.5132,96.5459,15100.0
2019-12-20 11:15:00,118.21,118.22,118.02,118.1,20950.0,96.5459,96.5541,96.3907,96.456,20950.0
2019-12-20 11:20:00,118.09,118.12,118.01,118.05,24998.0,96.4479,96.4724,96.3825,96.4152,24998.0
2019-12-20 11:25:00,118.07,118.25,118.06,118.15,12622.0,96.4315,96.5786,96.4234,96.4969,12622.0
2019-12-20 11:30:00,118.19,118.37,118.18,118.35,9130.0,96.5296,96.6766,96.5214,96.6602,9130.0
2019-12-20 11:35:00,118.32,118.45,118.29,118.41,11549.0,96.6357,96.7419,96.6112,96.7092,11549.0
2019-12-20 11:40:00,118.39,118.44,118.31,118.37,9124.0,96.6929,96.7337,96.6276,96.6766,9124.0
2019-12-20 11:45:00,118.36,118.58,118.36,118.53,25481.0,96.6684,96.8481,96.6684,96.8072,25481.0
2019-12-20 11:50:00,118.53,118.58,118.17,118.42,55207.0,96.8072,96.8481,96.5132,96.7174,55207.0
2019-12-20 11:55:00,118.43,118.44,118.32,118.41,7566.0,96.7256,96.7337,96.6357,96.7092,7566.0
2019-12-20 12:00:00,118.38,118.39,118.31,118.32,17969.0,96.6847,96.6929,96.6276,96.6357,17969.0
2019-12-20 12:05:00,118.34,118.35,118.23,118.28,12644.0,96.6521,96.6602,96.5622,96.6031,12644.0
2019-12-20 12:10:00,118.26,118.29,118.16,118.27,7968.0,96.5867,96.6112,96.5051,96.5949,7968.0
2019-12-20 12:15:00,118.27,118.28,118.22,118.22,5862.0,96.5949,96.6031,96.5541,96.5541,5862.0
2019-12-20 12:20:00,118.22,118.29,118.19,118.19,15493.0,96.5541,96.6112,96.5296,96.5296,15493.0
2019-12-20 12:25:00,118.19,118.27,118.18,118.24,8861.0,96.5296,96.5949,96.5214,96.5704,8861.0
2019-12-20 12:30:00,118.24,118.3,118.21,118.28,15866.0,96.5704,96.6194,96.5459,96.6031,15866.0
2019-12-20 12:35:00,118.28,118.33,118.23,118.31,41486.0,96.6031,96.6439,96.5622,96.6276,41486.0
2019-12-20 12:40:00,118.3,118.35,118.24,118.25,34596.0,96.6194,96.6602,96.5704,96.5786,34596.0
2019-12-20 12:45:00,118.27,118.33,118.23,118.25,44062.0,96.5949,96.6439,96.5622,96.5786,44062.0
2019-12-20 12:50:00,118.25,118.27,118.19,118.26,19934.0,96.5786,96.5949,96.5296,96.5867,19934.0
2019-12-20 12:55:00,118.26,118.45,118.25,118.41,21425.0,96.5867,96.7419,96.5786,96.7092,21425.0
2019-12-20 13:00:00,118.4,118.4,118.24,118.25,28269.0,96.7011,96.7011,96.5704,96.5786,28269.0
2019-12-20 13:05:00,118.25,118.47,118.17,118.33,84343.0,96.5786,96.7582,96.5132,96.6439,84343.0
2019-12-20 13:10:00,118.31,118.39,118.22,118.26,88865.0,96.6276,96.6929,96.5541,96.5867,88865.0
2019-12-20 13:15:00,118.26,118.26,118.13,118.13,13250.0,96.5867,96.5867,96.4805,96.4805,13250.0
2019-12-20 13:20:00,118.13,118.17,118.09,118.09,21605.0,96.4805,96.5132,96.4479,96.4479,21605.0
2019-12-20 13:25:00,118.09,118.11,118.01,118.02,31655.0,96.4479,96.4642,96.3825,96.3907,31655.0
2019-12-20 13:30:00,118.04,118.06,117.99,118.01,16098.0,96.407,96.4234,96.3662,96.3825,16098.0
2019-12-20 13:35:00,118.01,118.08,117.99,118.07,13000.0,96.3825,96.4397,96.3662,96.4315,13000.0
2019-12-20 13:40:00,118.07,118.08,117.95,117.96,14887.0,96.4315,96.4397,96.3335,96.3417,14887.0
2019-12-20 13:45:00,117.96,118.05,117.95,118.0,13209.0,96.3417,96.4152,96.3335,96.3744,13209.0
2019-12-20 13:50:00,118.0,118.08,117.93,118.07,22078.0,96.3744,96.4397,96.3172,96.4315,22078.0
2019-12-20 13:55:00,118.07,118.09,117.99,118.07,26662.0,96.4315,96.4479,96.3662,96.4315,26662.0
2019-12-20 14:00:00,118.04,118.15,118.04,118.06,17210.0,96.407,96.4969,96.407,96.4234,17210.0
2019-12-20 14:05:00,118.07,118.1,118.03,118.06,15238.0,96.4315,96.456,96.3989,96.4234,15238.0
2019-12-20 14:10:00,118.04,118.05,117.94,117.97,15116.0,96.407,96.4152,96.3254,96.3499,15116.0
2019-12-20 14:15:00,117.97,118.01,117.9,117.97,35804.0,96.3499,96.3825,96.2927,96.3499,35804.0
2019-12-20 14:20:00,117.97,118.0,117.89,117.9,30002.0,96.3499,96.3744,96.2845,96.2927,30002.0
2019-12-20 14:25:00,117.9,117.95,117.9,117.91,16646.0,96.2927,96.3335,96.2927,96.3009,16646.0
2019-12-20 14:30:00,117.91,117.95,117.89,117.91,13839.0,96.3009,96.3335,96.2845,96.3009,13839.0
2019-12-20 14:35:00,117.91,117.95,117.84,117.91,22304.0,96.3009,96.3335,96.2437,96.3009,22304.0
2019-12-20 14:40:00,117.91,117.99,117.88,117.97,13785.0,96.3009,96.3662,96.2764,96.3499,13785.0
2019-12-20 14:45:00,117.98,118.06,117.97,118.01,22946.0,96.358,96.4234,96.3499,96.3825,22946.0
2019-12-20 14:50:00,118.0,118.07,117.98,118.0,34569.0,96.3744,96.4315,96.358,96.3744,34569.0
2019-12-20 14:55:00,118.0,118.04,117.99,118.0,34947.0,96.3744,96.407,96.3662,96.3744,34947.0
2019-12-20 15:00:00,118.0,118.03,117.96,118.0,24297.0,96.3744,96.3989,96.3417,96.3744,24297.0
2019-12-20 15:05:00,118.0,118.01,117.93,117.98,12632.0,96.3744,96.3825,96.3172,96.358,12632.0
2019-12-20 15:10:00,117.98,118.02,117.94,117.94,23901.0,96.358,96.3907,96.3254,96.3254,23901.0
2019-12-20 15:15:00,117.95,118.03,117.91,118.02,22198.0,96.3335,96.3989,96.3009,96.3907,22198.0
2019-12-20 15:20:00,118.02,118.05,117.94,117.94,34763.0,96.3907,96.4152,96.3254,96.3254,34763.0
2019-12-20 15:25:00,117.93,117.97,117.92,117.95,17731.0,96.3172,96.3499,96.309,96.3335,17731.0
2019-12-20 15:30:00,117.96,118.01,117.93,117.95,29863.0,96.3417,96.3825,96.3172,96.3335,29863.0
2019-12-20 15:35:00,117.96,118.0,117.94,117.99,47588.0,96.3417,96.3744,96.3254,96.3662,47588.0
2019-12-20 15:40:00,118.0,118.02,117.92,117.92,46178.0,96.3744,96.3907,96.309,96.309,46178.0
2019-12-20 15:45:00,117.92,117.99,117.9,117.98,36102.0,96.309,96.3662,96.2927,96.358,36102.0
2019-12-20 15:50:00,117.94,117.98,117.8,117.82,126454.0,96.3254,96.358,96.211,96.2274,126454.0
2019-12-20 15:55:00,117.81,117.93,117.33,117.38,589335.0,96.2192,96.3172,95.8272,95.868,589335.0
2019-12-23 09:30:00,118.23,118.4,117.66,117.84,57729.0,96.5622,96.7011,96.0967,96.2437,57729.0
2019-12-23 09:35:00,117.79,118.07,117.56,117.83,11853.0,96.2029,96.4315,96.015,96.2355,11853.0
2019-12-23 09:40:00,117.93,118.11,117.88,118.03,14929.0,96.3172,96.4642,96.2764,96.3989,14929.0
2019-12-23 09:45:00,118.08,118.35,118.07,118.31,17557.0,96.4397,96.6602,96.4315,96.6276,17557.0
2019-12-23 09:50:00,118.26,118.36,118.21,118.23,10133.0,96.5867,96.6684,96.5459,96.5622,10133.0
2019-12-23 09:55:00,118.3,118.52,118.25,118.46,22933.0,96.6194,96.7991,96.5786,96.7501,22933.0
2019-12-23 10:00:00,118.43,118.67,118.43,118.53,17822.0,96.7256,96.9216,96.7256,96.8072,17822.0
2019-12-23 10:05:00,118.53,118.74,118.53,118.65,12327.0,96.8072,96.9788,96.8072,96.9052,12327.0
2019-12-23 10:10:00,118.65,118.7,118.52,118.56,12458.0,96.9052,96.9461,96.7991,96.8317,12458.0
2019-12-23 10:15:00,118.53,118.61,118.47,118.6,14502.0,96.8072,96.8726,96.7582,96.8644,14502.0
2019-12-23 10:20:00,118.62,118.7,118.59,118.64,10840.0,96.8807,96.9461,96.8562,96.8971,10840.0
2019-12-23 10:25:00,118.69,118.69,118.6,118.61,7818.0,96.9379,96.9379,96.8644,96.8726,7818.0
2019-12-23 10:30:00,118.62,118.71,118.59,118.69,15699.0,96.8807,96.9543,96.8562,96.9379,15699.0
2019-12-23 10:35:00,118.72,118.95,118.72,118.95,25561.0,96.9624,97.1503,96.9624,97.1503,25561.0
2019-12-23 10:40:00,118.95,119.1,118.95,119.06,17466.0,97.1503,97.2728,97.1503,97.2401,17466.0
2019-12-23 10:45:00,119.06,119.13,118.97,119.12,22408.0,97.2401,97.2973,97.1666,97.2891,22408.0
2019-12-23 10:50:00,119.14,119.19,119.12,119.16,22172.0,97.3054,97.3463,97.2891,97.3218,22172.0
2019-12-23 10:55:00,119.18,119.38,119.14,119.36,33635.0,97.3381,97.5015,97.3054,97.4851,33635.0
2019-12-23 11:00:00,119.35,119.42,119.29,119.3,23905.0,97.477,97.5341,97.428,97.4361,23905.0
2019-12-23 11:05:00,119.26,119.3,119.1,119.1,16054.0,97.4035,97.4361,97.2728,97.2728,16054.0
2019-12-23 11:10:00,119.12,119.16,119.01,119.06,12771.0,97.2891,97.3218,97.1993,97.2401,12771.0
2019-12-23 11:15:00,119.06,119.1,118.98,119.04,15457.0,97.2401,97.2728,97.1748,97.2238,15457.0
2019-12-23 11:20:00,119.04,119.04,118.95,118.99,17971.0,97.2238,97.2238,97.1503,97.1829,17971.0
2019-12-23 11:25:00,118.98,119.14,118.93,119.14,15613.0,97.1748,97.3054,97.1339,97.3054,15613.0
2019-12-23 11:30:00,119.14,119.24,119.11,119.15,18318.0,97.3054,97.3871,97.2809,97.3136,18318.0
2019-12-23 11:35:00,119.13,119.13,119.06,119.08,8245.0,97.2973,97.2973,97.2401,97.2564,8245.0
2019-12-23 11:40:00,119.08,119.18,119.03,119.05,36679.0,97.2564,97.3381,97.2156,97.2319,36679.0
2019-12-23 11:45:00,119.06,119.07,118.9,118.95,10165.0,97.2401,97.2483,97.1094,97.1503,10165.0
2019-12-23 11:50:00,118.91,119.07,118.91,119.07,10246.0,97.1176,97.2483,97.1176,97.2483,10246.0
2019-12-23 11:55:00,119.08,119.08,118.94,118.95,5855.0,97.2564,97.2564,97.1421,97.1503,5855.0
2019-12-23 12:00:00,118.97,119.05,118.97,119.02,9064.0,97.1666,97.2319,97.1666,97.2074,9064.0
2019-12-23 12:05:00,119.04,119.05,118.99,119.02,6887.0,97.2238,97.2319,97.1829,97.2074,6887.0
2019-12-23 12:10:00,119.04,119.04,118.97,119.03,7901.0,97.2238,97.2238,97.1666,97.2156,7901.0
2019-12-23 12:15:00,119.01,119.01,118.95,119.01,4229.0,97.1993,97.1993,97.1503,97.1993,4229.0
2019-12-23 12:20:00,119.0,119.02,118.94,118.94,8889.0,97.1911,97.2074,97.1421,97.1421,8889.0
2019-12-23 12:25:00,118.93,118.94,118.85,118.92,8898.0,97.1339,97.1421,97.0686,97.1258,8898.0
2019-12-23 12:30:00,118.94,119.0,118.92,118.94,6904.0,97.1421,97.1911,97.1258,97.1421,6904.0
2019-12-23 12:35:00,118.94,119.01,118.9,118.99,7950.0,97.1421,97.1993,97.1094,97.1829,7950.0
2019-12-23 12:40:00,118.99,119.06,118.98,119.03,12744.0,97.1829,97.2401,97.1748,97.2156,12744.0
2019-12-23 12:45:00,119.03,119.1,118.99,119.1,5351.0,97.2156,97.2728,97.1829,97.2728,5351.0
2019-12-23 12:50:00,119.09,119.17,119.06,119.06,13884.0,97.2646,97.3299,97.2401,97.2401,13884.0
2019-12-23 12:55:00,119.08,119.09,119.04,119.07,5107.0,97.2564,97.2646,97.2238,97.2483,5107.0
2019-12-23 13:00:00,119.07,119.18,119.05,119.13,5258.0,97.2483,97.3381,97.2319,97.2973,5258.0
2019-12-23 13:05:00,119.14,119.21,119.13,119.19,7583.0,97.3054,97.3626,97.2973,97.3463,7583.0
2019-12-23 13:10:00,119.22,119.32,119.2,119.29,17821.0,97.3708,97.4525,97.3545,97.428,17821.0
2019-12-23 13:15:00,119.31,119.33,119.27,119.29,12026.0,97.4443,97.4606,97.4116,97.428,12026.0
2019-12-23 13:20:00,119.29,119.4,119.27,119.33,20093.0,97.428,97.5178,97.4116,97.4606,20093.0
2019-12-23 13:25:00,119.32,119.33,119.25,119.26,6834.0,97.4525,97.4606,97.3953,97.4035,6834.0
2019-12-23 13:30:00,119.24,119.24,119.12,119.15,6934.0,97.3871,97.3871,97.2891,97.3136,6934.0
2019-12-23 13:35:00,119.14,119.16,119.02,119.02,18168.0,97.3054,97.3218,97.2074,97.2074,18168.0
2019-12-23 13:40:00,119.03,119.03,118.98,119.0,8362.0,97.2156,97.2156,97.1748,97.1911,8362.0
2019-12-23 13:45:00,119.0,119.02,118.93,118.95,7707.0,97.1911,97.2074,97.1339,97.1503,7707.0
2019-12-23 13:50:00,118.95,119.01,118.91,118.93,10466.0,97.1503,97.1993,97.1176,97.1339,10466.0
2019-12-23 13:55:00,118.94,118.95,118.9,118.92,5943.0,97.1421,97.1503,97.1094,97.1258,5943.0
2019-12-23 14:00:00,118.92,119.01,118.88,118.99,5059.0,97.1258,97.1993,97.0931,97.1829,5059.0
2019-12-23 14:05:00,118.99,119.11,118.99,119.07,9986.0,97.1829,97.2809,97.1829,97.2483,9986.0
2019-12-23 14:10:00,119.07,119.07,118.95,119.01,16056.0,97.2483,97.2483,97.1503,97.1993,16056.0
2019-12-23 14:15:00,119.01,119.03,118.92,118.94,7775.0,97.1993,97.2156,97.1258,97.1421,7775.0
2019-12-23 14:20:00,118.96,119.03,118.95,119.01,12850.0,97.1584,97.2156,97.1503,97.1993,12850.0
2019-12-23 14:25:00,119.02,119.07,119.0,119.03,13113.0,97.2074,97.2483,97.1911,97.2156,13113.0
2019-12-23 14:30:00,119.02,119.03,118.97,119.0,8994.0,97.2074,97.2156,97.1666,97.1911,8994.0
2019-12-23 14:35:00,119.0,119.0,118.87,118.89,7361.0,97.1911,97.1911,97.0849,97.1013,7361.0
2019-12-23 14:40:00,118.88,118.93,118.84,118.84,9948.0,97.0931,97.1339,97.0604,97.0604,9948.0
2019-12-23 14:45:00,118.84,118.88,118.81,118.86,11883.0,97.0604,97.0931,97.0359,97.0768,11883.0
2019-12-23 14:50:00,118.86,119.01,118.85,119.01,5041.0,97.0768,97.1993,97.0686,97.1993,5041.0
2019-12-23 14:55:00,119.01,119.02,118.94,118.98,14255.0,97.1993,97.2074,97.1421,97.1748,14255.0
2019-12-23 15:00:00,118.99,119.01,118.95,119.01,13529.0,97.1829,97.1993,97.1503,97.1993,13529.0
2019-12-23 15:05:00,119.0,119.02,118.96,119.0,11450.0,97.1911,97.2074,97.1584,97.1911,11450.0
2019-12-23 15:10:00,119.01,119.01,118.97,119.0,11197.0,97.1993,97.1993,97.1666,97.1911,11197.0
2019-12-23 15:15:00,119.0,119.03,118.94,118.96,18057.0,97.1911,97.2156,97.1421,97.1584,18057.0
2019-12-23 15:20:00,118.97,118.97,118.9,118.94,15492.0,97.1666,97.1666,97.1094,97.1421,15492.0
2019-12-23 15:25:00,118.93,118.98,118.92,118.96,18211.0,97.1339,97.1748,97.1258,97.1584,18211.0
2019-12-23 15:30:00,118.96,118.98,118.88,118.9,16789.0,97.1584,97.1748,97.0931,97.1094,16789.0
2019-12-23 15:35:00,118.89,118.91,118.88,118.88,19482.0,97.1013,97.1176,97.0931,97.0931,19482.0
2019-12-23 15:40:00,118.89,118.91,118.86,118.88,29702.0,97.1013,97.1176,97.0768,97.0931,29702.0
2019-12-23 15:45:00,118.89,118.95,118.8,118.84,16561.0,97.1013,97.1503,97.0278,97.0604,16561.0
2019-12-23 15:50:00,118.84,118.92,118.8,118.89,37455.0,97.0604,97.1258,97.0278,97.1013,37455.0
2019-12-23 15:55:00,118.9,118.93,118.68,118.92,112247.0,97.1094,97.1339,96.9298,97.1258,112247.0
2019-12-24 09:30:00,117.43,117.69,117.34,117.59,81891.0,95.9088,96.1212,95.8353,96.0395,81891.0
2019-12-24 09:35:00,117.55,117.82,117.51,117.74,28405.0,96.0068,96.2274,95.9742,96.162,28405.0
2019-12-24 09:40:00,117.74,117.92,117.71,117.89,15817.0,96.162,96.309,96.1375,96.2845,15817.0
2019-12-24 09:45:00,117.92,117.92,117.65,117.89,18882.0,96.309,96.309,96.0885,96.2845,18882.0
2019-12-24 09:50:00,117.92,118.2,117.91,118.19,13718.0,96.309,96.5377,96.3009,96.5296,13718.0
2019-12-24 09:55:00,118.21,118.31,118.16,118.16,14923.0,96.5459,96.6276,96.5051,96.5051,14923.0
2019-12-24 10:00:00,118.12,118.23,118.01,118.05,8815.0,96.4724,96.5622,96.3825,96.4152,8815.0
2019-12-24 10:05:00,118.05,118.1,117.91,117.94,10497.0,96.4152,96.456,96.3009,96.3254,10497.0
2019-12-24 10:10:00,117.94,118.13,117.94,118.12,13795.0,96.3254,96.4805,96.3254,96.4724,13795.0
2019-12-24 10:15:00,118.13,118.18,118.02,118.02,6843.0,96.4805,96.5214,96.3907,96.3907,6843.0
2019-12-24 10:20:00,118.02,118.16,118.02,118.15,12496.0,96.3907,96.5051,96.3907,96.4969,12496.0
2019-12-24 10:25:00,118.13,118.36,118.12,118.34,12925.0,96.4805,96.6684,96.4724,96.6521,12925.0
2019-12-24 10:30:00,118.33,118.34,118.14,118.14,8507.0,96.6439,96.6521,96.4887,96.4887,8507.0
2019-12-24 10:35:00,118.06,118.15,118.06,118.15,7489.0,96.4234,96.4969,96.4234,96.4969,7489.0
2019-12-24 10:40:00,118.13,118.2,118.11,118.11,5669.0,96.4805,96.5377,96.4642,96.4642,5669.0
2019-12-24 10:45:00,118.12,118.12,117.97,118.06,16841.0,96.4724,96.4724,96.3499,96.4234,16841.0
2019-12-24 10:50:00,118.07,118.07,117.97,117.98,9385.0,96.4315,96.4315,96.3499,96.358,9385.0
2019-12-24 10:55:00,117.99,118.1,117.95,117.95,7402.0,96.3662,96.456,96.3335,96.3335,7402.0
2019-12-24 11:00:00,117.95,118.07,117.94,118.06,5546.0,96.3335,96.4315,96.3254,96.4234,5546.0
2019-12-24 11:05:00,118.06,118.06,118.01,118.03,5017.0,96.4234,96.4234,96.3825,96.3989,5017.0
2019-12-24 11:10:00,118.02,118.09,118.0,118.09,6592.0,96.3907,96.4479,96.3744,96.4479,6592.0
2019-12-24 11:15:00,118.09,118.17,118.08,118.16,8621.0,96.4479,96.5132,96.4397,96.5051,8621.0
2019-12-24 11:20:00,118.15,118.19,118.04,118.08,4864.0,96.4969,96.5296,96.407,96.4397,4864.0
2019-12-24 11:25:00,118.08,118.12,118.06,118.1,5690.0,96.4397,96.4724,96.4234,96.456,5690.0
2019-12-24 11:30:00,118.12,118.19,118.11,118.15,7030.0,96.4724,96.5296,96.4642,96.4969,7030.0
2019-12-24 11:35:00,118.14,118.17,118.14,118.16,4971.0,96.4887,96.5132,96.4887,96.5051,4971.0
2019-12-24 11:40:00,118.18,118.23,118.12,118.12,8614.0,96.5214,96.5622,96.4724,96.4724,8614.0
2019-12-24 11:45:00,118.12,118.15,117.98,118.01,9104.0,96.4724,96.4969,96.358,96.3825,9104.0
2019-12-24 11:50:00,117.99,118.03,117.97,117.98,8432.0,96.3662,96.3989,96.3499,96.358,8432.0
2019-12-24 11:55:00,117.99,118.09,117.99,118.07,8149.0,96.3662,96.4479,96.3662,96.4315,8149.0
2019-12-24 12:00:00,118.07,118.09,117.98,118.02,14335.0,96.4315,96.4479,96.358,96.3907,14335.0
2019-12-24 12:05:00,118.01,118.09,118.0,118.05,8852.0,96.3825,96.4479,96.3744,96.4152,8852.0
2019-12-24 12:10:00,118.05,118.17,118.05,118.14,11057.0,96.4152,96.5132,96.4152,96.4887,11057.0
2019-12-24 12:15:00,118.13,118.23,118.12,118.17,9296.0,96.4805,96.5622,96.4724,96.5132,9296.0
2019-12-24 12:20:00,118.18,118.26,118.17,118.23,15004.0,96.5214,96.5867,96.5132,96.5622,15004.0
2019-12-24 12:25:00,118.23,118.23,118.17,118.18,8917.0,96.5622,96.5622,96.5132,96.5214,8917.0
2019-12-24 12:30:00,118.18,118.22,118.13,118.22,11634.0,96.5214,96.5541,96.4805,96.5541,11634.0
2019-12-24 12:35:00,118.23,118.28,118.22,118.25,15666.0,96.5622,96.6031,96.5541,96.5786,15666.0
2019-12-24 12:40:00,118.24,118.26,118.19,118.2,11759.0,96.5704,96.5867,96.5296,96.5377,11759.0
2019-12-24 12:45:00,118.19,118.21,118.16,118.18,10059.0,96.5296,96.5459,96.5051,96.5214,10059.0
2019-12-24 12:50:00,118.18,118.31,118.17,118.28,17720.0,96.5214,96.6276,96.5132,96.6031,17720.0
2019-12-24 12:55:00,118.28,118.36,118.23,118.32,32833.0,96.6031,96.6684,96.5622,96.6357,32833.0
2019-12-26 09:30:00,119.09,119.14,118.71,118.93,61229.0,97.2646,97.3054,96.9543,97.1339,61229.0
2019-12-26 09:35:00,118.97,119.23,118.94,119.06,20097.0,97.1666,97.379,97.1421,97.2401,20097.0
2019-12-26 09:40:00,119.05,119.14,118.97,119.08,14234.0,97.2319,97.3054,97.1666,97.2564,14234.0
2019-12-26 09:45:00,119.13,119.16,118.92,118.95,12085.0,97.2973,97.3218,97.1258,97.1503,12085.0
2019-12-26 09:50:00,118.93,119.03,118.91,118.95,6061.0,97.1339,97.2156,97.1176,97.1503,6061.0
2019-12-26 09:55:00,118.94,119.03,118.79,118.85,6003.0,97.1421,97.2156,97.0196,97.0686,6003.0
2019-12-26 10:00:00,118.86,118.94,118.76,118.79,6630.0,97.0768,97.1421,96.9951,97.0196,6630.0
2019-12-26 10:05:00,118.82,118.82,118.7,118.71,10839.0,97.0441,97.0441,96.9461,96.9543,10839.0
2019-12-26 10:10:00,118.72,118.76,118.62,118.64,9796.0,96.9624,96.9951,96.8807,96.8971,9796.0
2019-12-26 10:15:00,118.64,118.71,118.6,118.69,8931.0,96.8971,96.9543,96.8644,96.9379,8931.0
2019-12-26 10:20:00,118.71,118.88,118.71,118.84,6646.0,96.9543,97.0931,96.9543,97.0604,6646.0
2019-12-26 10:25:00,118.85,118.88,118.68,118.8,8968.0,97.0686,97.0931,96.9298,97.0278,8968.0
2019-12-26 10:30:00,118.87,118.95,118.85,118.95,3478.0,97.0849,97.1503,97.0686,97.1503,3478.0
2019-12-26 10:35:00,118.95,118.98,118.8,118.8,14431.0,97.1503,97.1748,97.0278,97.0278,14431.0
2019-12-26 10:40:00,118.79,118.79,118.66,118.69,8629.0,97.0196,97.0196,96.9134,96.9379,8629.0
2019-12-26 10:45:00,118.66,118.73,118.61,118.72,5741.0,96.9134,96.9706,96.8726,96.9624,5741.0
2019-12-26 10:50:00,118.72,118.82,118.7,118.82,9966.0,96.9624,97.0441,96.9461,97.0441,9966.0
2019-12-26 10:55:00,118.83,118.88,118.78,118.78,9307.0,97.0523,97.0931,97.0114,97.0114,9307.0
2019-12-26 11:00:00,118.8,118.89,118.75,118.87,10251.0,97.0278,97.1013,96.9869,97.0849,10251.0
2019-12-26 11:05:00,118.87,118.99,118.85,118.98,9251.0,97.0849,97.1829,97.0686,97.1748,9251.0
2019-12-26 11:10:00,118.99,119.02,118.92,119.0,27904.0,97.1829,97.2074,97.1258,97.1911,27904.0
2019-12-26 11:15:00,118.99,119.05,118.95,119.03,12142.0,97.1829,97.2319,97.1503,97.2156,12142.0
2019-12-26 11:20:00,119.03,119.03,118.94,118.98,11735.0,97.2156,97.2156,97.1421,97.1748,11735.0
2019-12-26 11:25:00,118.98,119.01,118.9,118.93,7566.0,97.1748,97.1993,97.1094,97.1339,7566.0
2019-12-26 11:30:00,118.93,118.98,118.91,118.92,9357.0,97.1339,97.1748,97.1176,97.1258,9357.0
2019-12-26 11:35:00,118.93,118.94,118.88,118.9,8683.0,97.1339,97.1421,97.0931,97.1094,8683.0
2019-12-26 11:40:00,118.92,119.02,118.92,118.97,11103.0,97.1258,97.2074,97.1258,97.1666,11103.0
2019-12-26 11:45:00,118.97,119.08,118.95,119.04,10917.0,97.1666,97.2564,97.1503,97.2238,10917.0
2019-12-26 11:50:00,119.04,119.05,118.94,118.95,5026.0,97.2238,97.2319,97.1421,97.1503,5026.0
2019-12-26 11:55:00,118.96,118.98,118.91,118.96,6116.0,97.1584,97.1748,97.1176,97.1584,6116.0
2019-12-26 12:00:00,118.98,119.01,118.79,118.81,13438.0,97.1748,97.1993,97.0196,97.0359,13438.0
2019-12-26 12:05:00,118.83,118.91,118.83,118.91,10139.0,97.0523,97.1176,97.0523,97.1176,10139.0
2019-12-26 12:10:00,118.91,118.91,118.76,118.77,9684.0,97.1176,97.1176,96.9951,97.0033,9684.0
2019-12-26 12:15:00,118.79,118.85,118.78,118.81,9059.0,97.0196,97.0686,97.0114,97.0359,9059.0
2019-12-26 12:20:00,118.82,118.85,118.78,118.79,2922.0,97.0441,97.0686,97.0114,97.0196,2922.0
2019-12-26 12:25:00,118.8,118.8,118.76,118.78,8073.0,97.0278,97.0278,96.9951,97.0114,8073.0
2019-12-26 12:30:00,118.78,118.78,118.7,118.76,6669.0,97.0114,97.0114,96.9461,96.9951,6669.0
2019-12-26 12:35:00,118.78,118.94,118.78,118.94,4817.0,97.0114,97.1421,97.0114,97.1421,4817.0
2019-12-26 12:40:00,118.93,118.98,118.91,118.96,7104.0,97.1339,97.1748,97.1176,97.1584,7104.0
2019-12-26 12:45:00,118.94,118.95,118.79,118.8,7485.0,97.1421,97.1503,97.0196,97.0278,7485.0
2019-12-26 12:50:00,118.81,118.84,118.81,118.83,4749.0,97.0359,97.0604,97.0359,97.0523,4749.0
2019-12-26 12:55:00,118.8,118.81,118.76,118.81,3673.0,97.0278,97.0359,96.9951,97.0359,3673.0
2019-12-26 13:00:00,118.8,118.85,118.78,118.83,5966.0,97.0278,97.0686,97.0114,97.0523,5966.0
2019-12-26 13:05:00,118.83,118.85,118.78,118.84,2952.0,97.0523,97.0686,97.0114,97.0604,2952.0
2019-12-26 13:10:00,118.84,118.94,118.83,118.88,7601.0,97.0604,97.1421,97.0523,97.0931,7601.0
2019-12-26 13:15:00,118.88,118.89,118.8,118.8,13494.0,97.0931,97.1013,97.0278,97.0278,13494.0
2019-12-26 13:20:00,118.81,118.83,118.78,118.83,3333.0,97.0359,97.0523,97.0114,97.0523,3333.0
2019-12-26 13:25:00,118.82,118.92,118.81,118.9,14173.0,97.0441,97.1258,97.0359,97.1094,14173.0
2019-12-26 13:30:00,118.9,118.99,118.89,118.97,7439.0,97.1094,97.1829,97.1013,97.1666,7439.0
2019-12-26 13:35:00,118.98,119.01,118.97,118.98,10891.0,97.1748,97.1993,97.1666,97.1748,10891.0
2019-12-26 13:40:00,118.99,119.01,118.97,118.98,7289.0,97.1829,97.1993,97.1666,97.1748,7289.0
2019-12-26 13:45:00,118.98,118.98,118.91,118.95,12113.0,97.1748,97.1748,97.1176,97.1503,12113.0
2019-12-26 13:50:00,118.97,118.98,118.9,118.95,6801.0,97.1666,97.1748,97.1094,97.1503,6801.0
2019-12-26 13:55:00,118.93,118.94,118.9,118.94,1724.0,97.1339,97.1421,97.1094,97.1421,1724.0
2019-12-26 14:00:00,118.94,118.96,118.92,118.94,5811.0,97.1421,97.1584,97.1258,97.1421,5811.0
2019-12-26 14:05:00,118.94,118.95,118.88,118.89,8674.0,97.1421,97.1503,97.0931,97.1013,8674.0
2019-12-26 14:10:00,118.89,118.92,118.89,118.92,4849.0,97.1013,97.1258,97.1013,97.1258,4849.0
2019-12-26 14:15:00,118.92,118.92,118.86,118.91,7914.0,97.1258,97.1258,97.0768,97.1176,7914.0
2019-12-26 14:20:00,118.91,118.91,118.88,118.91,5191.0,97.1176,97.1176,97.0931,97.1176,5191.0
2019-12-26 14:25:00,118.9,118.9,118.87,118.89,8349.0,97.1094,97.1094,97.0849,97.1013,8349.0
2019-12-26 14:30:00,118.87,118.9,118.87,118.9,3232.0,97.0849,97.1094,97.0849,97.1094,3232.0
2019-12-26 14:35:00,118.9,118.92,118.81,118.81,12720.0,97.1094,97.1258,97.0359,97.0359,12720.0
2019-12-26 14:40:00,118.82,118.87,118.82,118.86,4272.0,97.0441,97.0849,97.0441,97.0768,4272.0
2019-12-26 14:45:00,118.86,118.89,118.86,118.87,5600.0,97.0768,97.1013,97.0768,97.0849,5600.0
2019-12-26 14:50:00,118.86,118.88,118.85,118.87,4137.0,97.0768,97.0931,97.0686,97.0849,4137.0
2019-12-26 14:55:00,118.88,118.95,118.88,118.92,6557.0,97.0931,97.1503,97.0931,97.1258,6557.0
2019-12-26 15:00:00,118.92,118.92,118.85,118.87,7234.0,97.1258,97.1258,97.0686,97.0849,7234.0
2019-12-26 15:05:00,118.87,118.9,118.86,118.88,7675.0,97.0849,97.1094,97.0768,97.0931,7675.0
2019-12-26 15:10:00,118.87,118.91,118.87,118.89,7595.0,97.0849,97.1176,97.0849,97.1013,7595.0
2019-12-26 15:15:00,118.89,118.9,118.85,118.89,5125.0,97.1013,97.1094,97.0686,97.1013,5125.0
2019-12-26 15:20:00,118.89,118.89,118.82,118.82,17291.0,97.1013,97.1013,97.0441,97.0441,17291.0
2019-12-26 15:25:00,118.82,118.85,118.78,118.84,13025.0,97.0441,97.0686,97.0114,97.0604,13025.0
2019-12-26 15:30:00,118.84,118.88,118.78,118.88,8862.0,97.0604,97.0931,97.0114,97.0931,8862.0
2019-12-26 15:35:00,118.87,118.89,118.77,118.81,18899.0,97.0849,97.1013,97.0033,97.0359,18899.0
2019-12-26 15:40:00,118.81,118.93,118.8,118.93,21227.0,97.0359,97.1339,97.0278,97.1339,21227.0
2019-12-26 15:45:00,118.9,118.97,118.88,118.92,14483.0,97.1094,97.1666,97.0931,97.1258,14483.0
2019-12-26 15:50:00,118.92,118.97,118.87,118.95,22691.0,97.1258,97.1666,97.0849,97.1503,22691.0
2019-12-26 15:55:00,118.94,119.04,118.9,119.0,53859.0,97.1421,97.2238,97.1094,97.1911,53859.0
2019-12-27 09:30:00,119.45,119.45,119.16,119.19,31714.0,97.5586,97.5586,97.3218,97.3463,31714.0
2019-12-27 09:35:00,119.13,119.21,119.06,119.13,7656.0,97.2973,97.3626,97.2401,97.2973,7656.0
2019-12-27 09:40:00,119.13,119.18,119.08,119.1,9568.0,97.2973,97.3381,97.2564,97.2728,9568.0
2019-12-27 09:45:00,119.12,119.13,119.01,119.02,7153.0,97.2891,97.2973,97.1993,97.2074,7153.0
2019-12-27 09:50:00,119.01,119.06,118.91,118.95,7148.0,97.1993,97.2401,97.1176,97.1503,7148.0
2019-12-27 09:55:00,118.92,119.0,118.84,118.84,11810.0,97.1258,97.1911,97.0604,97.0604,11810.0
2019-12-27 10:00:00,118.8,118.85,118.64,118.65,13524.0,97.0278,97.0686,96.8971,96.9052,13524.0
2019-12-27 10:05:00,118.67,118.72,118.61,118.69,10071.0,96.9216,96.9624,96.8726,96.9379,10071.0
2019-12-27 10:10:00,118.66,118.73,118.58,118.69,8344.0,96.9134,96.9706,96.8481,96.9379,8344.0
2019-12-27 10:15:00,118.68,118.78,118.57,118.75,37433.0,96.9298,97.0114,96.8399,96.9869,37433.0
2019-12-27 10:20:00,118.77,118.82,118.75,118.78,15786.0,97.0033,97.0441,96.9869,97.0114,15786.0
2019-12-27 10:25:00,118.79,118.82,118.73,118.82,9627.0,97.0196,97.0441,96.9706,97.0441,9627.0
2019-12-27 10:30:00,118.81,119.01,118.76,119.0,21189.0,97.0359,97.1993,96.9951,97.1911,21189.0
2019-12-27 10:35:00,119.01,119.1,119.01,119.04,5094.0,97.1993,97.2728,97.1993,97.2238,5094.0
2019-12-27 10:40:00,119.03,119.05,119.0,119.02,6181.0,97.2156,97.2319,97.1911,97.2074,6181.0
2019-12-27 10:45:00,119.02,119.06,119.0,119.04,4742.0,97.2074,97.2401,97.1911,97.2238,4742.0
2019-12-27 10:50:00,119.05,119.24,119.04,119.22,8068.0,97.2319,97.3871,97.2238,97.3708,8068.0
2019-12-27 10:55:00,119.23,119.26,119.18,119.23,14033.0,97.379,97.4035,97.3381,97.379,14033.0
2019-12-27 11:00:00,119.23,119.35,119.23,119.25,16657.0,97.379,97.477,97.379,97.3953,16657.0
2019-12-27 11:05:00,119.25,119.45,119.25,119.41,18784.0,97.3953,97.5586,97.3953,97.526,18784.0
2019-12-27 11:10:00,119.43,119.44,119.39,119.4,7419.0,97.5423,97.5505,97.5096,97.5178,7419.0
2019-12-27 11:15:00,119.4,119.49,119.38,119.45,12295.0,97.5178,97.5913,97.5015,97.5586,12295.0
2019-12-27 11:20:00,119.46,119.47,119.3,119.3,8376.0,97.5668,97.575,97.4361,97.4361,8376.0
2019-12-27 11:25:00,119.32,119.36,119.31,119.34,4471.0,97.4525,97.4851,97.4443,97.4688,4471.0
2019-12-27 11:30:00,119.33,119.43,119.33,119.41,12201.0,97.4606,97.5423,97.4606,97.526,12201.0
2019-12-27 11:35:00,119.41,119.44,119.37,119.41,8814.0,97.526,97.5505,97.4933,97.526,8814.0
2019-12-27 11:40:00,119.41,119.43,119.36,119.4,29750.0,97.526,97.5423,97.4851,97.5178,29750.0
2019-12-27 11:45:00,119.39,119.48,119.34,119.41,19268.0,97.5096,97.5831,97.4688,97.526,19268.0
2019-12-27 11:50:00,119.41,119.49,119.4,119.47,4683.0,97.526,97.5913,97.5178,97.575,4683.0
2019-12-27 11:55:00,119.46,119.48,119.35,119.38,19316.0,97.5668,97.5831,97.477,97.5015,19316.0
2019-12-27 12:00:00,119.34,119.38,119.24,119.26,6612.0,97.4688,97.5015,97.3871,97.4035,6612.0
2019-12-27 12:05:00,119.27,119.27,119.22,119.22,5267.0,97.4116,97.4116,97.3708,97.3708,5267.0
2019-12-27 12:10:00,119.22,119.24,119.16,119.19,5522.0,97.3708,97.3871,97.3218,97.3463,5522.0
2019-12-27 12:15:00,119.19,119.19,119.15,119.17,3945.0,97.3463,97.3463,97.3136,97.3299,3945.0
2019-12-27 12:20:00,119.15,119.16,119.1,119.1,4591.0,97.3136,97.3218,97.2728,97.2728,4591.0
2019-12-27 12:25:00,119.11,119.14,119.03,119.12,7607.0,97.2809,97.3054,97.2156,97.2891,7607.0
2019-12-27 12:30:00,119.1,119.11,119.04,119.05,2137.0,97.2728,97.2809,97.2238,97.2319,2137.0
2019-12-27 12:35:00,119.05,119.07,119.03,119.04,4077.0,97.2319,97.2483,97.2156,97.2238,4077.0
2019-12-27 12:40:00,119.05,119.07,119.02,119.05,6570.0,97.2319,97.2483,97.2074,97.2319,6570.0
2019-12-27 12:45:00,119.05,119.13,119.02,119.13,14132.0,97.2319,97.2973,97.2074,97.2973,14132.0
2019-12-27 12:50:00,119.14,119.16,119.06,119.07,8257.0,97.3054,97.3218,97.2401,97.2483,8257.0
2019-12-27 12:55:00,119.08,119.1,119.06,119.09,5379.0,97.2564,97.2728,97.2401,97.2646,5379.0
2019-12-27 13:00:00,119.09,119.15,119.08,119.14,5360.0,97.2646,97.3136,97.2564,97.3054,5360.0
2019-12-27 13:05:00,119.14,119.16,119.12,119.15,3240.0,97.3054,97.3218,97.2891,97.3136,3240.0
2019-12-27 13:10:00,119.14,119.15,119.1,119.11,5460.0,97.3054,97.3136,97.2728,97.2809,5460.0
2019-12-27 13:15:00,119.12,119.16,119.1,119.12,5575.0,97.2891,97.3218,97.2728,97.2891,5575.0
2019-12-27 13:20:00,119.13,119.16,119.12,119.15,4296.0,97.2973,97.3218,97.2891,97.3136,4296.0
2019-12-27 13:25:00,119.16,119.17,119.09,119.09,5557.0,97.3218,97.3299,97.2646,97.2646,5557.0
2019-12-27 13:30:00,119.1,119.1,119.0,119.03,9636.0,97.2728,97.2728,97.1911,97.2156,9636.0
2019-12-27 13:35:00,119.04,119.05,118.96,119.0,8193.0,97.2238,97.2319,97.1584,97.1911,8193.0
2019-12-27 13:40:00,119.01,119.05,118.9,118.9,7878.0,97.1993,97.2319,97.1094,97.1094,7878.0
2019-12-27 13:45:00,118.9,118.97,118.9,118.95,3518.0,97.1094,97.1666,97.1094,97.1503,3518.0
2019-12-27 13:50:00,118.97,118.99,118.96,118.97,4713.0,97.1666,97.1829,97.1584,97.1666,4713.0
2019-12-27 13:55:00,118.97,118.97,118.89,118.9,4406.0,97.1666,97.1666,97.1013,97.1094,4406.0
2019-12-27 14:00:00,118.91,118.99,118.87,118.99,11292.0,97.1176,97.1829,97.0849,97.1829,11292.0
2019-12-27 14:05:00,118.97,119.04,118.92,118.94,8252.0,97.1666,97.2238,97.1258,97.1421,8252.0
2019-12-27 14:10:00,118.95,119.0,118.94,119.0,4061.0,97.1503,97.1911,97.1421,97.1911,4061.0
2019-12-27 14:15:00,119.01,119.01,118.95,118.98,14933.0,97.1993,97.1993,97.1503,97.1748,14933.0
2019-12-27 14:20:00,118.99,119.0,118.96,118.98,9552.0,97.1829,97.1911,97.1584,97.1748,9552.0
2019-12-27 14:25:00,118.98,119.0,118.96,119.0,4519.0,97.1748,97.1911,97.1584,97.1911,4519.0
2019-12-27 14:30:00,119.0,119.11,119.0,119.08,7070.0,97.1911,97.2809,97.1911,97.2564,7070.0
2019-12-27 14:35:00,119.09,119.14,119.05,119.11,10164.0,97.2646,97.3054,97.2319,97.2809,10164.0
2019-12-27 14:40:00,119.1,119.21,119.1,119.19,12013.0,97.2728,97.3626,97.2728,97.3463,12013.0
2019-12-27 14:45:00,119.19,119.21,119.13,119.15,7862.0,97.3463,97.3626,97.2973,97.3136,7862.0
2019-12-27 14:50:00,119.16,119.17,119.12,119.16,5034.0,97.3218,97.3299,97.2891,97.3218,5034.0
2019-12-27 14:55:00,119.16,119.18,119.14,119.17,9081.0,97.3218,97.3381,97.3054,97.3299,9081.0
2019-12-27 15:00:00,119.17,119.17,119.04,119.05,8862.0,97.3299,97.3299,97.2238,97.2319,8862.0
2019-12-27 15:05:00,119.09,119.1,119.07,119.08,4746.0,97.2646,97.2728,97.2483,97.2564,4746.0
2019-12-27 15:10:00,119.07,119.09,119.06,119.08,4585.0,97.2483,97.2646,97.2401,97.2564,4585.0
2019-12-27 15:15:00,119.08,119.13,119.07,119.1,7754.0,97.2564,97.2973,97.2483,97.2728,7754.0
2019-12-27 15:20:00,119.12,119.12,119.07,119.07,7648.0,97.2891,97.2891,97.2483,97.2483,7648.0
2019-12-27 15:25:00,119.07,119.1,119.0,119.01,11978.0,97.2483,97.2728,97.1911,97.1993,11978.0
2019-12-27 15:30:00,119.0,119.04,118.97,119.02,17095.0,97.1911,97.2238,97.1666,97.2074,17095.0
2019-12-27 15:35:00,119.02,119.11,119.01,119.07,12772.0,97.2074,97.2809,97.1993,97.2483,12772.0
2019-12-27 15:40:00,119.07,119.09,118.91,118.91,21858.0,97.2483,97.2646,97.1176,97.1176,21858.0
2019-12-27 15:45:00,118.89,118.95,118.79,118.79,26187.0,97.1013,97.1503,97.0196,97.0196,26187.0
2019-12-27 15:50:00,118.78,118.89,118.69,118.86,31060.0,97.0114,97.1013,96.9379,97.0768,31060.0
2019-12-27 15:55:00,118.88,118.96,118.86,118.89,70417.0,97.0931,97.1584,97.0768,97.1013,70417.0
2019-12-30 09:30:00,119.22,119.22,118.6,118.62,47311.0,97.3708,97.3708,96.8644,96.8807,47311.0
2019-12-30 09:35:00,118.67,118.78,118.51,118.54,30789.0,96.9216,97.0114,96.7909,96.8154,30789.0
2019-12-30 09:40:00,118.54,118.71,118.51,118.51,18507.0,96.8154,96.9543,96.7909,96.7909,18507.0
2019-12-30 09:45:00,118.54,118.59,118.48,118.52,9282.0,96.8154,96.8562,96.7664,96.7991,9282.0
2019-12-30 09:50:00,118.49,118.59,118.4,118.53,28235.0,96.7746,96.8562,96.7011,96.8072,28235.0
2019-12-30 09:55:00,118.57,118.62,118.18,118.23,30252.0,96.8399,96.8807,96.5214,96.5622,30252.0
2019-12-30 10:00:00,118.25,118.25,117.89,117.96,64728.0,96.5786,96.5786,96.2845,96.3417,64728.0
2019-12-30 10:05:00,117.97,118.0,117.77,117.79,13255.0,96.3499,96.3744,96.1865,96.2029,13255.0
2019-12-30 10:10:00,117.8,117.83,117.44,117.55,16900.0,96.211,96.2355,95.917,96.0068,16900.0
2019-12-30 10:15:00,117.53,117.57,117.41,117.51,16055.0,95.9905,96.0232,95.8925,95.9742,16055.0
2019-12-30 10:20:00,117.48,117.59,117.44,117.46,10818.0,95.9497,96.0395,95.917,95.9333,10818.0
2019-12-30 10:25:00,117.46,117.48,117.24,117.42,24995.0,95.9333,95.9497,95.7537,95.9007,24995.0
2019-12-30 10:30:00,117.46,117.47,117.22,117.32,19109.0,95.9333,95.9415,95.7373,95.819,19109.0
2019-12-30 10:35:00,117.35,117.48,117.34,117.48,9083.0,95.8435,95.9497,95.8353,95.9497,9083.0
2019-12-30 10:40:00,117.46,117.55,117.41,117.44,13463.0,95.9333,96.0068,95.8925,95.917,13463.0
2019-12-30 10:45:00,117.43,117.51,117.38,117.41,12536.0,95.9088,95.9742,95.868,95.8925,12536.0
2019-12-30 10:50:00,117.37,117.42,117.27,117.41,12866.0,95.8598,95.9007,95.7782,95.8925,12866.0
2019-12-30 10:55:00,117.42,117.51,117.4,117.48,8405.0,95.9007,95.9742,95.8843,95.9497,8405.0
2019-12-30 11:00:00,117.49,117.54,117.43,117.47,12445.0,95.9578,95.9987,95.9088,95.9415,12445.0
2019-12-30 11:05:00,117.47,117.48,117.35,117.38,10580.0,95.9415,95.9497,95.8435,95.868,10580.0
2019-12-30 11:10:00,117.4,117.55,117.37,117.47,7453.0,95.8843,96.0068,95.8598,95.9415,7453.0
2019-12-30 11:15:00,117.48,117.49,117.44,117.48,17748.0,95.9497,95.9578,95.917,95.9497,17748.0
2019-12-30 11:20:00,117.51,117.53,117.43,117.49,11177.0,95.9742,95.9905,95.9088,95.9578,11177.0
2019-12-30 11:25:00,117.49,117.54,117.35,117.4,13983.0,95.9578,95.9987,95.8435,95.8843,13983.0
2019-12-30 11:30:00,117.42,117.42,117.35,117.39,9151.0,95.9007,95.9007,95.8435,95.8762,9151.0
2019-12-30 11:35:00,117.37,117.44,117.33,117.35,14232.0,95.8598,95.917,95.8272,95.8435,14232.0
2019-12-30 11:40:00,117.34,117.45,117.28,117.45,13329.0,95.8353,95.9252,95.7863,95.9252,13329.0
2019-12-30 11:45:00,117.45,117.5,117.39,117.45,8898.0,95.9252,95.966,95.8762,95.9252,8898.0
2019-12-30 11:50:00,117.45,117.52,117.37,117.37,11990.0,95.9252,95.9823,95.8598,95.8598,11990.0
2019-12-30 11:55:00,117.38,117.4,117.27,117.27,17096.0,95.868,95.8843,95.7782,95.7782,17096.0
2019-12-30 12:00:00,117.3,117.44,117.28,117.38,10928.0,95.8027,95.917,95.7863,95.868,10928.0
2019-12-30 12:05:00,117.38,117.41,117.35,117.39,11809.0,95.868,95.8925,95.8435,95.8762,11809.0
2019-12-30 12:10:00,117.39,117.44,117.37,117.41,17481.0,95.8762,95.917,95.8598,95.8925,17481.0
2019-12-30 12:15:00,117.41,117.55,117.4,117.54,11981.0,95.8925,96.0068,95.8843,95.9987,11981.0
2019-12-30 12:20:00,117.52,117.54,117.43,117.43,10209.0,95.9823,95.9987,95.9088,95.9088,10209.0
2019-12-30 12:25:00,117.43,117.55,117.42,117.54,9852.0,95.9088,96.0068,95.9007,95.9987,9852.0
2019-12-30 12:30:00,117.53,117.6,117.53,117.59,10892.0,95.9905,96.0477,95.9905,96.0395,10892.0
2019-12-30 12:35:00,117.58,117.6,117.42,117.46,34267.0,96.0313,96.0477,95.9007,95.9333,34267.0
2019-12-30 12:40:00,117.45,117.55,117.41,117.49,29021.0,95.9252,96.0068,95.8925,95.9578,29021.0
2019-12-30 12:45:00,117.51,117.51,117.44,117.45,10517.0,95.9742,95.9742,95.917,95.9252,10517.0
2019-12-30 12:50:00,117.45,117.48,117.43,117.44,15906.0,95.9252,95.9497,95.9088,95.917,15906.0
2019-12-30 12:55:00,117.46,117.48,117.31,117.32,11731.0,95.9333,95.9497,95.8108,95.819,11731.0
2019-12-30 13:00:00,117.32,117.39,117.31,117.36,9577.0,95.819,95.8762,95.8108,95.8517,9577.0
2019-12-30 13:05:00,117.37,117.39,117.31,117.32,4655.0,95.8598,95.8762,95.8108,95.819,4655.0
2019-12-30 13:10:00,117.32,117.34,117.28,117.3,14933.0,95.819,95.8353,95.7863,95.8027,14933.0
2019-12-30 13:15:00,117.31,117.36,117.28,117.28,9645.0,95.8108,95.8517,95.7863,95.7863,9645.0
2019-12-30 13:20:00,117.29,117.29,117.24,117.25,8412.0,95.7945,95.7945,95.7537,95.7618,8412.0
2019-12-30 13:25:00,117.26,117.26,117.1,117.12,12969.0,95.77,95.77,95.6393,95.6556,12969.0
2019-12-30 13:30:00,117.13,117.15,117.05,117.08,14788.0,95.6638,95.6802,95.5985,95.623,14788.0
2019-12-30 13:35:00,117.08,117.16,117.07,117.15,10416.0,95.623,95.6883,95.6148,95.6802,10416.0
2019-12-30 13:40:00,117.14,117.14,117.02,117.04,14162.0,95.672,95.672,95.574,95.5903,14162.0
2019-12-30 13:45:00,117.03,117.07,116.98,117.03,26345.0,95.5821,95.6148,95.5413,95.5821,26345.0
2019-12-30 13:50:00,117.03,117.1,117.0,117.04,16539.0,95.5821,95.6393,95.5576,95.5903,16539.0
2019-12-30 13:55:00,117.04,117.17,117.04,117.14,15366.0,95.5903,95.6965,95.5903,95.672,15366.0
2019-12-30 14:00:00,117.12,117.12,117.0,117.03,21033.0,95.6556,95.6556,95.5576,95.5821,21033.0
2019-12-30 14:05:00,117.02,117.02,116.84,116.87,27127.0,95.574,95.574,95.427,95.4515,27127.0
2019-12-30 14:10:00,116.84,116.86,116.79,116.8,9758.0,95.427,95.4433,95.3861,95.3943,9758.0
2019-12-30 14:15:00,116.81,116.83,116.75,116.77,13580.0,95.4025,95.4188,95.3535,95.3698,13580.0
2019-12-30 14:20:00,116.76,116.79,116.68,116.68,16192.0,95.3616,95.3861,95.2963,95.2963,16192.0
2019-12-30 14:25:00,116.68,116.69,116.6,116.66,24631.0,95.2963,95.3045,95.2309,95.28,24631.0
2019-12-30 14:30:00,116.66,116.66,116.62,116.63,13689.0,95.28,95.28,95.2473,95.2555,13689.0
2019-12-30 14:35:00,116.63,116.67,116.57,116.59,23626.0,95.2555,95.2881,95.2064,95.2228,23626.0
2019-12-30 14:40:00,116.59,116.6,116.54,116.55,19907.0,95.2228,95.2309,95.1819,95.1901,19907.0
2019-12-30 14:45:00,116.55,116.56,116.51,116.52,24465.0,95.1901,95.1983,95.1574,95.1656,24465.0
2019-12-30 14:50:00,116.53,116.61,116.52,116.56,19644.0,95.1738,95.2391,95.1656,95.1983,19644.0
2019-12-30 14:55:00,116.56,116.65,116.56,116.59,32121.0,95.1983,95.2718,95.1983,95.2228,32121.0
2019-12-30 15:00:00,116.59,116.74,116.58,116.74,18193.0,95.2228,95.3453,95.2146,95.3453,18193.0
2019-12-30 15:05:00,116.73,116.76,116.68,116.71,22599.0,95.3371,95.3616,95.2963,95.3208,22599.0
2019-12-30 15:10:00,116.7,116.74,116.64,116.66,17092.0,95.3126,95.3453,95.2636,95.28,17092.0
2019-12-30 15:15:00,116.66,116.69,116.61,116.62,16715.0,95.28,95.3045,95.2391,95.2473,16715.0
2019-12-30 15:20:00,116.63,116.7,116.63,116.65,22213.0,95.2555,95.3126,95.2555,95.2718,22213.0
2019-12-30 15:25:00,116.63,116.65,116.55,116.56,23273.0,95.2555,95.2718,95.1901,95.1983,23273.0
2019-12-30 15:30:00,116.55,116.56,116.43,116.44,40847.0,95.1901,95.1983,95.0921,95.1003,40847.0
2019-12-30 15:35:00,116.45,116.47,116.28,116.34,39113.0,95.1084,95.1248,94.9696,95.0186,39113.0
2019-12-30 15:40:00,116.35,116.38,116.27,116.31,43280.0,95.0268,95.0513,94.9614,94.9941,43280.0
2019-12-30 15:45:00,116.32,116.37,116.25,116.34,56170.0,95.0023,95.0431,94.9451,95.0186,56170.0
2019-12-30 15:50:00,116.33,116.46,116.26,116.39,78798.0,95.0104,95.1166,94.9533,95.0594,78798.0
2019-12-30 15:55:00,116.35,116.46,116.32,116.44,133429.0,95.0268,95.1166,95.0023,95.1003,133429.0
2019-12-31 09:30:00,116.04,116.49,116.01,116.13,43293.0,94.7736,95.1411,94.7491,94.8471,43293.0
2019-12-31 09:35:00,116.12,116.25,116.11,116.21,23502.0,94.8389,94.9451,94.8307,94.9124,23502.0
2019-12-31 09:40:00,116.21,116.35,116.11,116.27,20074.0,94.9124,95.0268,94.8307,94.9614,20074.0
2019-12-31 09:45:00,116.26,116.6,116.21,116.59,16021.0,94.9533,95.2309,94.9124,95.2228,16021.0
2019-12-31 09:50:00,116.59,116.62,116.46,116.59,32232.0,95.2228,95.2473,95.1166,95.2228,32232.0
2019-12-31 09:55:00,116.54,116.56,116.29,116.42,61689.0,95.1819,95.1983,94.9778,95.0839,61689.0
2019-12-31 10:00:00,116.45,116.47,116.2,116.21,41541.0,95.1084,95.1248,94.9043,94.9124,41541.0
2019-12-31 10:05:00,116.23,116.25,116.11,116.16,31725.0,94.9288,94.9451,94.8307,94.8716,31725.0
2019-12-31 10:10:00,116.16,116.25,116.08,116.24,30586.0,94.8716,94.9451,94.8062,94.9369,30586.0
2019-12-31 10:15:00,116.24,116.3,116.15,116.18,11353.0,94.9369,94.9859,94.8634,94.8879,11353.0
2019-12-31 10:20:00,116.19,116.28,116.1,116.1,13458.0,94.8961,94.9696,94.8226,94.8226,13458.0
2019-12-31 10:25:00,116.13,116.13,115.94,116.0,22460.0,94.8471,94.8471,94.6919,94.7409,22460.0
2019-12-31 10:30:00,116.0,116.07,115.91,116.07,13623.0,94.7409,94.7981,94.6674,94.7981,13623.0
2019-12-31 10:35:00,116.05,116.08,116.01,116.02,22596.0,94.7817,94.8062,94.7491,94.7572,22596.0
2019-12-31 10:40:00,116.01,116.01,115.89,115.91,17740.0,94.7491,94.7491,94.6511,94.6674,17740.0
2019-12-31 10:45:00,115.89,116.01,115.89,115.89,11533.0,94.6511,94.7491,94.6511,94.6511,11533.0
2019-12-31 10:50:00,115.92,115.92,115.76,115.77,36532.0,94.6756,94.6756,94.5449,94.5531,36532.0
2019-12-31 10:55:00,115.77,115.8,115.58,115.63,61482.0,94.5531,94.5776,94.3979,94.4387,61482.0
2019-12-31 11:00:00,115.62,115.83,115.57,115.8,61674.0,94.4306,94.6021,94.3897,94.5776,61674.0
2019-12-31 11:05:00,115.82,115.88,115.76,115.77,30964.0,94.5939,94.6429,94.5449,94.5531,30964.0
2019-12-31 11:10:00,115.77,115.99,115.76,115.97,37003.0,94.5531,94.7327,94.5449,94.7164,37003.0
2019-12-31 11:15:00,115.95,116.04,115.95,115.97,12784.0,94.7001,94.7736,94.7001,94.7164,12784.0
2019-12-31 11:20:00,115.96,116.05,115.94,116.01,18100.0,94.7082,94.7817,94.6919,94.7491,18100.0
2019-12-31 11:25:00,116.01,116.06,115.96,116.01,15409.0,94.7491,94.7899,94.7082,94.7491,15409.0
2019-12-31 11:30:00,116.0,116.02,115.95,115.99,7841.0,94.7409,94.7572,94.7001,94.7327,7841.0
2019-12-31 11:35:00,116.01,116.06,115.99,116.03,16143.0,94.7491,94.7899,94.7327,94.7654,16143.0
2019-12-31 11:40:00,116.03,116.05,116.0,116.02,34751.0,94.7654,94.7817,94.7409,94.7572,34751.0
2019-12-31 11:45:00,116.03,116.34,116.02,116.21,27216.0,94.7654,95.0186,94.7572,94.9124,27216.0
2019-12-31 11:50:00,116.21,116.29,116.18,116.2,8955.0,94.9124,94.9778,94.8879,94.9043,8955.0
2019-12-31 11:55:00,116.2,116.2,116.06,116.06,13832.0,94.9043,94.9043,94.7899,94.7899,13832.0
2019-12-31 12:00:00,116.07,116.18,116.05,116.15,15292.0,94.7981,94.8879,94.7817,94.8634,15292.0
2019-12-31 12:05:00,116.15,116.18,116.1,116.11,17262.0,94.8634,94.8879,94.8226,94.8307,17262.0
2019-12-31 12:10:00,116.09,116.12,116.05,116.12,7977.0,94.8144,94.8389,94.7817,94.8389,7977.0
2019-12-31 12:15:00,116.13,116.17,116.02,116.02,12144.0,94.8471,94.8798,94.7572,94.7572,12144.0
2019-12-31 12:20:00,116.02,116.15,115.98,116.1,12974.0,94.7572,94.8634,94.7246,94.8226,12974.0
2019-12-31 12:25:00,116.1,116.21,116.08,116.13,11418.0,94.8226,94.9124,94.8062,94.8471,11418.0
2019-12-31 12:30:00,116.13,116.24,116.13,116.21,7458.0,94.8471,94.9369,94.8471,94.9124,7458.0
2019-12-31 12:35:00,116.21,116.26,116.17,116.25,25999.0,94.9124,94.9533,94.8798,94.9451,25999.0
2019-12-31 12:40:00,116.27,116.29,116.22,116.27,7190.0,94.9614,94.9778,94.9206,94.9614,7190.0
2019-12-31 12:45:00,116.28,116.29,116.15,116.19,15543.0,94.9696,94.9778,94.8634,94.8961,15543.0
2019-12-31 12:50:00,116.18,116.21,116.14,116.17,8437.0,94.8879,94.9124,94.8553,94.8798,8437.0
2019-12-31 12:55:00,116.15,116.21,116.15,116.17,5742.0,94.8634,94.9124,94.8634,94.8798,5742.0
2019-12-31 13:00:00,116.17,116.19,116.12,116.12,11510.0,94.8798,94.8961,94.8389,94.8389,11510.0
2019-12-31 13:05:00,116.13,116.15,116.12,116.15,8009.0,94.8471,94.8634,94.8389,94.8634,8009.0
2019-12-31 13:10:00,116.16,116.17,116.12,116.17,6556.0,94.8716,94.8798,94.8389,94.8798,6556.0
2019-12-31 13:15:00,116.18,116.18,116.09,116.11,13626.0,94.8879,94.8879,94.8144,94.8307,13626.0
2019-12-31 13:20:00,116.12,116.17,116.06,116.07,6635.0,94.8389,94.8798,94.7899,94.7981,6635.0
2019-12-31 13:25:00,116.07,116.1,116.04,116.05,10749.0,94.7981,94.8226,94.7736,94.7817,10749.0
2019-12-31 13:30:00,116.05,116.14,116.05,116.13,6779.0,94.7817,94.8553,94.7817,94.8471,6779.0
2019-12-31 13:35:00,116.13,116.15,116.09,116.13,8043.0,94.8471,94.8634,94.8144,94.8471,8043.0
2019-12-31 13:40:00,116.16,116.19,116.14,116.19,9103.0,94.8716,94.8961,94.8553,94.8961,9103.0
2019-12-31 13:45:00,116.19,116.24,116.16,116.22,12588.0,94.8961,94.9369,94.8716,94.9206,12588.0
2019-12-31 13:50:00,116.23,116.24,116.18,116.23,11641.0,94.9288,94.9369,94.8879,94.9288,11641.0
2019-12-31 13:55:00,116.24,116.3,116.24,116.29,9864.0,94.9369,94.9859,94.9369,94.9778,9864.0
2019-12-31 14:00:00,116.28,116.32,116.27,116.27,10477.0,94.9696,95.0023,94.9614,94.9614,10477.0
2019-12-31 14:05:00,116.28,116.33,116.27,116.33,8837.0,94.9696,95.0104,94.9614,95.0104,8837.0
2019-12-31 14:10:00,116.31,116.31,116.25,116.27,10113.0,94.9941,94.9941,94.9451,94.9614,10113.0
2019-12-31 14:15:00,116.28,116.29,116.24,116.28,22347.0,94.9696,94.9778,94.9369,94.9696,22347.0
2019-12-31 14:20:00,116.27,116.3,116.26,116.27,6563.0,94.9614,94.9859,94.9533,94.9614,6563.0
2019-12-31 14:25:00,116.27,116.34,116.23,116.3,21118.0,94.9614,95.0186,94.9288,94.9859,21118.0
2019-12-31 14:30:00,116.3,116.36,116.29,116.35,17460.0,94.9859,95.0349,94.9778,95.0268,17460.0
2019-12-31 14:35:00,116.34,116.36,116.29,116.29,8398.0,95.0186,95.0349,94.9778,94.9778,8398.0
2019-12-31 14:40:00,116.3,116.33,116.22,116.27,22032.0,94.9859,95.0104,94.9206,94.9614,22032.0
2019-12-31 14:45:00,116.26,116.32,116.26,116.3,10366.0,94.9533,95.0023,94.9533,94.9859,10366.0
2019-12-31 14:50:00,116.3,116.3,116.24,116.24,11717.0,94.9859,94.9859,94.9369,94.9369,11717.0
2019-12-31 14:55:00,116.24,116.3,116.23,116.24,15592.0,94.9369,94.9859,94.9288,94.9369,15592.0
2019-12-31 15:00:00,116.23,116.31,116.22,116.31,19320.0,94.9288,94.9941,94.9206,94.9941,19320.0
2019-12-31 15:05:00,116.31,116.35,116.3,116.32,12767.0,94.9941,95.0268,94.9859,95.0023,12767.0
2019-12-31 15:10:00,116.32,116.37,116.29,116.33,17855.0,95.0023,95.0431,94.9778,95.0104,17855.0
2019-12-31 15:15:00,116.33,116.47,116.29,116.46,20754.0,95.0104,95.1248,94.9778,95.1166,20754.0
2019-12-31 15:20:00,116.46,116.47,116.42,116.44,18006.0,95.1166,95.1248,95.0839,95.1003,18006.0
2019-12-31 15:25:00,116.45,116.57,116.43,116.56,23729.0,95.1084,95.2064,95.0921,95.1983,23729.0
2019-12-31 15:30:00,116.56,116.82,116.55,116.81,25900.0,95.1983,95.4106,95.1901,95.4025,25900.0
2019-12-31 15:35:00,116.82,116.85,116.77,116.79,42838.0,95.4106,95.4351,95.3698,95.3861,42838.0
2019-12-31 15:40:00,116.79,116.95,116.79,116.93,37525.0,95.3861,95.5168,95.3861,95.5005,37525.0
2019-12-31 15:45:00,116.93,116.93,116.83,116.91,44849.0,95.5005,95.5005,95.4188,95.4841,44849.0
2019-12-31 15:50:00,116.96,117.01,116.85,116.97,84329.0,95.525,95.5658,95.4351,95.5331,84329.0
2019-12-31 15:55:00,116.95,117.09,116.88,117.06,219926.0,95.5168,95.6311,95.4596,95.6066,219926.0
2020-01-02 09:30:00,117.68,117.97,116.75,116.75,64433.0,96.113,96.3499,95.3535,95.3535,64433.0
2020-01-02 09:35:00,116.73,117.15,116.22,117.01,44242.0,95.3371,95.6802,94.9206,95.5658,44242.0
2020-01-02 09:40:00,116.95,117.06,116.71,116.9,11689.0,95.5168,95.6066,95.3208,95.476,11689.0
2020-01-02 09:45:00,116.89,116.97,116.59,116.59,21090.0,95.4678,95.5331,95.2228,95.2228,21090.0
2020-01-02 09:50:00,116.61,116.65,116.03,116.3,46178.0,95.2391,95.2718,94.7654,94.9859,46178.0
2020-01-02 09:55:00,116.34,116.61,116.28,116.51,22158.0,95.0186,95.2391,94.9696,95.1574,22158.0
2020-01-02 10:00:00,116.52,116.63,116.35,116.59,11530.0,95.1656,95.2555,95.0268,95.2228,11530.0
2020-01-02 10:05:00,116.56,116.75,116.47,116.71,11419.0,95.1983,95.3535,95.1248,95.3208,11419.0
2020-01-02 10:10:00,116.71,116.71,116.44,116.48,14488.0,95.3208,95.3208,95.1003,95.1329,14488.0
2020-01-02 10:15:00,116.48,116.53,116.27,116.48,23050.0,95.1329,95.1738,94.9614,95.1329,23050.0
2020-01-02 10:20:00,116.48,116.64,116.42,116.44,15469.0,95.1329,95.2636,95.0839,95.1003,15469.0
2020-01-02 10:25:00,116.44,116.57,116.42,116.47,7771.0,95.1003,95.2064,95.0839,95.1248,7771.0
2020-01-02 10:30:00,116.51,116.51,116.4,116.42,10354.0,95.1574,95.1574,95.0676,95.0839,10354.0
2020-01-02 10:35:00,116.44,116.44,116.19,116.21,21967.0,95.1003,95.1003,94.8961,94.9124,21967.0
2020-01-02 10:40:00,116.22,116.37,116.16,116.36,25439.0,94.9206,95.0431,94.8716,95.0349,25439.0
2020-01-02 10:45:00,116.37,116.51,116.34,116.47,17927.0,95.0431,95.1574,95.0186,95.1248,17927.0
2020-01-02 10:50:00,116.47,116.5,116.42,116.5,28165.0,95.1248,95.1493,95.0839,95.1493,28165.0
2020-01-02 10:55:00,116.5,116.68,116.49,116.64,32116.0,95.1493,95.2963,95.1411,95.2636,32116.0
2020-01-02 11:00:00,116.64,116.67,116.35,116.41,26412.0,95.2636,95.2881,95.0268,95.0758,26412.0
2020-01-02 11:05:00,116.43,116.43,116.2,116.32,23706.0,95.0921,95.0921,94.9043,95.0023,23706.0
2020-01-02 11:10:00,116.32,116.38,116.12,116.19,16367.0,95.0023,95.0513,94.8389,94.8961,16367.0
2020-01-02 11:15:00,116.16,116.17,115.93,115.97,28601.0,94.8716,94.8798,94.6837,94.7164,28601.0
2020-01-02 11:20:00,115.95,115.95,115.73,115.73,27380.0,94.7001,94.7001,94.5204,94.5204,27380.0
2020-01-02 11:25:00,115.74,115.89,115.68,115.86,37110.0,94.5286,94.6511,94.4796,94.6266,37110.0
2020-01-02 11:30:00,115.87,115.89,115.58,115.59,51910.0,94.6347,94.6511,94.3979,94.406,51910.0
2020-01-02 11:35:00,115.59,115.69,115.4,115.62,32160.0,94.406,94.4877,94.2509,94.4306,32160.0
2020-01-02 11:40:00,115.62,115.8,115.53,115.75,36115.0,94.4306,94.5776,94.357,94.5367,36115.0
2020-01-02 11:45:00,115.76,115.84,115.56,115.58,34139.0,94.5449,94.6102,94.3815,94.3979,34139.0
2020-01-02 11:50:00,115.59,115.72,115.52,115.53,26292.0,94.406,94.5122,94.3489,94.357,26292.0
2020-01-02 11:55:00,115.54,115.75,115.51,115.66,31572.0,94.3652,94.5367,94.3407,94.4632,31572.0
2020-01-02 12:00:00,115.66,115.67,115.52,115.56,50983.0,94.4632,94.4714,94.3489,94.3815,50983.0
2020-01-02 12:05:00,115.59,115.69,115.48,115.61,42465.0,94.406,94.4877,94.3162,94.4224,42465.0
2020-01-02 12:10:00,115.61,115.65,115.5,115.52,26598.0,94.4224,94.4551,94.3325,94.3489,26598.0
2020-01-02 12:15:00,115.53,115.56,115.46,115.53,27394.0,94.357,94.3815,94.2999,94.357,27394.0
2020-01-02 12:20:00,115.52,115.75,115.5,115.74,52472.0,94.3489,94.5367,94.3325,94.5286,52472.0
2020-01-02 12:25:00,115.81,115.86,115.69,115.75,47339.0,94.5857,94.6266,94.4877,94.5367,47339.0
2020-01-02 12:30:00,115.73,115.8,115.73,115.77,19590.0,94.5204,94.5776,94.5204,94.5531,19590.0
2020-01-02 12:35:00,115.76,115.81,115.71,115.77,24958.0,94.5449,94.5857,94.5041,94.5531,24958.0
2020-01-02 12:40:00,115.77,115.81,115.71,115.73,25531.0,94.5531,94.5857,94.5041,94.5204,25531.0
2020-01-02 12:45:00,115.71,115.73,115.6,115.66,20817.0,94.5041,94.5204,94.4142,94.4632,20817.0
2020-01-02 12:50:00,115.65,115.77,115.61,115.77,29291.0,94.4551,94.5531,94.4224,94.5531,29291.0
2020-01-02 12:55:00,115.77,115.77,115.52,115.56,39867.0,94.5531,94.5531,94.3489,94.3815,39867.0
2020-01-02 13:00:00,115.56,115.57,115.48,115.51,39031.0,94.3815,94.3897,94.3162,94.3407,39031.0
2020-01-02 13:05:00,115.51,115.53,115.44,115.47,17117.0,94.3407,94.357,94.2835,94.308,17117.0
2020-01-02 13:10:00,115.46,115.48,115.4,115.47,13958.0,94.2999,94.3162,94.2509,94.308,13958.0
2020-01-02 13:15:00,115.48,115.53,115.46,115.5,28263.0,94.3162,94.357,94.2999,94.3325,28263.0
2020-01-02 13:20:00,115.51,115.57,115.49,115.5,34358.0,94.3407,94.3897,94.3244,94.3325,34358.0
2020-01-02 13:25:00,115.5,115.52,115.43,115.52,12623.0,94.3325,94.3489,94.2754,94.3489,12623.0
2020-01-02 13:30:00,115.52,115.52,115.47,115.47,13004.0,94.3489,94.3489,94.308,94.308,13004.0
2020-01-02 13:35:00,115.47,115.54,115.47,115.54,23570.0,94.308,94.3652,94.308,94.3652,23570.0
2020-01-02 13:40:00,115.54,115.57,115.48,115.5,31752.0,94.3652,94.3897,94.3162,94.3325,31752.0
2020-01-02 13:45:00,115.52,115.54,115.45,115.47,38572.0,94.3489,94.3652,94.2917,94.308,38572.0
2020-01-02 13:50:00,115.48,115.51,115.27,115.3,41001.0,94.3162,94.3407,94.1447,94.1692,41001.0
2020-01-02 13:55:00,115.31,115.43,115.23,115.37,33775.0,94.1774,94.2754,94.112,94.2264,33775.0
2020-01-02 14:00:00,115.37,115.51,115.36,115.49,17117.0,94.2264,94.3407,94.2182,94.3244,17117.0
2020-01-02 14:05:00,115.48,115.53,115.44,115.52,25831.0,94.3162,94.357,94.2835,94.3489,25831.0
2020-01-02 14:10:00,115.53,115.55,115.47,115.53,18270.0,94.357,94.3734,94.308,94.357,18270.0
2020-01-02 14:15:00,115.53,115.56,115.49,115.53,23131.0,94.357,94.3815,94.3244,94.357,23131.0
2020-01-02 14:20:00,115.52,115.63,115.5,115.62,36485.0,94.3489,94.4387,94.3325,94.4306,36485.0
2020-01-02 14:25:00,115.67,115.77,115.66,115.74,14136.0,94.4714,94.5531,94.4632,94.5286,14136.0
2020-01-02 14:30:00,115.74,115.91,115.67,115.89,17470.0,94.5286,94.6674,94.4714,94.6511,17470.0
2020-01-02 14:35:00,115.9,115.94,115.87,115.92,13947.0,94.6592,94.6919,94.6347,94.6756,13947.0
2020-01-02 14:40:00,115.95,116.08,115.93,116.04,25684.0,94.7001,94.8062,94.6837,94.7736,25684.0
2020-01-02 14:45:00,116.04,116.05,115.96,115.99,23085.0,94.7736,94.7817,94.7082,94.7327,23085.0
2020-01-02 14:50:00,116.01,116.05,115.93,115.95,24868.0,94.7491,94.7817,94.6837,94.7001,24868.0
2020-01-02 14:55:00,115.95,115.99,115.86,115.96,18489.0,94.7001,94.7327,94.6266,94.7082,18489.0
2020-01-02 15:00:00,115.95,116.08,115.94,116.03,42131.0,94.7001,94.8062,94.6919,94.7654,42131.0
2020-01-02 15:05:00,116.04,116.04,115.97,115.99,26652.0,94.7736,94.7736,94.7164,94.7327,26652.0
2020-01-02 15:10:00,116.0,116.04,115.97,115.98,40231.0,94.7409,94.7736,94.7164,94.7246,40231.0
2020-01-02 15:15:00,115.98,116.03,115.95,115.98,36505.0,94.7246,94.7654,94.7001,94.7246,36505.0
2020-01-02 15:20:00,115.98,116.03,115.98,116.02,30056.0,94.7246,94.7654,94.7246,94.7572,30056.0
2020-01-02 15:25:00,116.03,116.1,115.98,116.02,115349.0,94.7654,94.8226,94.7246,94.7572,115349.0
2020-01-02 15:30:00,116.02,116.31,116.0,116.14,73654.0,94.7572,94.9941,94.7409,94.8553,73654.0
2020-01-02 15:35:00,116.15,116.18,115.98,115.99,91145.0,94.8634,94.8879,94.7246,94.7327,91145.0
2020-01-02 15:40:00,116.0,116.12,115.99,116.06,49317.0,94.7409,94.8389,94.7327,94.7899,49317.0
2020-01-02 15:45:00,116.06,116.1,115.98,116.01,93902.0,94.7899,94.8226,94.7246,94.7491,93902.0
2020-01-02 15:50:00,116.02,116.41,116.02,116.41,106286.0,94.7572,95.0758,94.7572,95.0758,106286.0
2020-01-02 15:55:00,116.42,116.82,116.37,116.81,194493.0,95.0839,95.4106,95.0431,95.4025,194493.0
2020-01-03 09:30:00,114.97,115.17,114.84,114.87,79970.0,93.8997,94.063,93.7935,93.818,79970.0
2020-01-03 09:35:00,114.95,115.37,114.84,115.18,38030.0,93.8833,94.2264,93.7935,94.0712,38030.0
2020-01-03 09:40:00,115.2,115.77,115.19,115.65,17314.0,94.0875,94.5531,94.0794,94.4551,17314.0
2020-01-03 09:45:00,115.66,115.66,115.36,115.47,24090.0,94.4632,94.4632,94.2182,94.308,24090.0
2020-01-03 09:50:00,115.46,115.46,115.21,115.34,23526.0,94.2999,94.2999,94.0957,94.2019,23526.0
2020-01-03 09:55:00,115.35,115.51,115.19,115.45,29920.0,94.21,94.3407,94.0794,94.2917,29920.0
2020-01-03 10:00:00,115.48,115.51,115.06,115.06,39318.0,94.3162,94.3407,93.9732,93.9732,39318.0
2020-01-03 10:05:00,115.08,115.41,115.0,115.39,60206.0,93.9895,94.259,93.9242,94.2427,60206.0
2020-01-03 10:10:00,115.37,115.45,115.22,115.45,50829.0,94.2264,94.2917,94.1039,94.2917,50829.0
2020-01-03 10:15:00,115.43,115.65,115.38,115.38,21225.0,94.2754,94.4551,94.2345,94.2345,21225.0
2020-01-03 10:20:00,115.39,115.49,115.32,115.43,13467.0,94.2427,94.3244,94.1855,94.2754,13467.0
2020-01-03 10:25:00,115.44,115.54,115.39,115.44,45309.0,94.2835,94.3652,94.2427,94.2835,45309.0
2020-01-03 10:30:00,115.45,115.64,115.44,115.64,50440.0,94.2917,94.4469,94.2835,94.4469,50440.0
2020-01-03 10:35:00,115.64,115.68,115.57,115.63,9393.0,94.4469,94.4796,94.3897,94.4387,9393.0
2020-01-03 10:40:00,115.65,115.85,115.61,115.77,26642.0,94.4551,94.6184,94.4224,94.5531,26642.0
2020-01-03 10:45:00,115.79,115.85,115.75,115.76,24159.0,94.5694,94.6184,94.5367,94.5449,24159.0
2020-01-03 10:50:00,115.74,115.78,115.64,115.75,16121.0,94.5286,94.5612,94.4469,94.5367,16121.0
2020-01-03 10:55:00,115.71,115.95,115.7,115.92,15157.0,94.5041,94.7001,94.4959,94.6756,15157.0
2020-01-03 11:00:00,115.9,115.91,115.67,115.69,41110.0,94.6592,94.6674,94.4714,94.4877,41110.0
2020-01-03 11:05:00,115.73,115.8,115.7,115.8,14410.0,94.5204,94.5776,94.4959,94.5776,14410.0
2020-01-03 11:10:00,115.78,116.0,115.71,116.0,26760.0,94.5612,94.7409,94.5041,94.7409,26760.0
2020-01-03 11:15:00,116.0,116.17,115.89,116.12,23159.0,94.7409,94.8798,94.6511,94.8389,23159.0
2020-01-03 11:20:00,116.15,116.29,116.13,116.13,32246.0,94.8634,94.9778,94.8471,94.8471,32246.0
2020-01-03 11:25:00,116.11,116.27,116.11,116.19,26571.0,94.8307,94.9614,94.8307,94.8961,26571.0
2020-01-03 11:30:00,116.22,116.3,116.19,116.23,8661.0,94.9206,94.9859,94.8961,94.9288,8661.0
2020-01-03 11:35:00,116.26,116.35,116.17,116.32,11892.0,94.9533,95.0268,94.8798,95.0023,11892.0
2020-01-03 11:40:00,116.35,116.35,116.28,116.31,16981.0,95.0268,95.0268,94.9696,94.9941,16981.0
2020-01-03 11:45:00,116.3,116.36,116.24,116.35,18118.0,94.9859,95.0349,94.9369,95.0268,18118.0
2020-01-03 11:50:00,116.32,116.35,116.2,116.24,27847.0,95.0023,95.0268,94.9043,94.9369,27847.0
2020-01-03 11:55:00,116.26,116.27,116.16,116.16,10722.0,94.9533,94.9614,94.8716,94.8716,10722.0
2020-01-03 12:00:00,116.16,116.24,116.15,116.22,16865.0,94.8716,94.9369,94.8634,94.9206,16865.0
2020-01-03 12:05:00,116.25,116.32,116.17,116.24,10992.0,94.9451,95.0023,94.8798,94.9369,10992.0
2020-01-03 12:10:00,116.24,116.35,116.19,116.2,9927.0,94.9369,95.0268,94.8961,94.9043,9927.0
2020-01-03 12:15:00,116.21,116.29,116.18,116.27,9372.0,94.9124,94.9778,94.8879,94.9614,9372.0
2020-01-03 12:20:00,116.29,116.32,116.22,116.3,7859.0,94.9778,95.0023,94.9206,94.9859,7859.0
2020-01-03 12:25:00,116.31,116.47,116.28,116.44,6860.0,94.9941,95.1248,94.9696,95.1003,6860.0
2020-01-03 12:30:00,116.46,116.53,116.42,116.46,7978.0,95.1166,95.1738,95.0839,95.1166,7978.0
2020-01-03 12:35:00,116.46,116.49,116.42,116.42,29300.0,95.1166,95.1411,95.0839,95.0839,29300.0
2020-01-03 12:40:00,116.42,116.49,116.33,116.42,10072.0,95.0839,95.1411,95.0104,95.0839,10072.0
2020-01-03 12:45:00,116.46,116.47,116.37,116.41,10083.0,95.1166,95.1248,95.0431,95.0758,10083.0
2020-01-03 12:50:00,116.42,116.47,116.41,116.41,9826.0,95.0839,95.1248,95.0758,95.0758,9826.0
2020-01-03 12:55:00,116.39,116.4,116.34,116.4,5883.0,95.0594,95.0676,95.0186,95.0676,5883.0
2020-01-03 13:00:00,116.41,116.52,116.39,116.43,16239.0,95.0758,95.1656,95.0594,95.0921,16239.0
2020-01-03 13:05:00,116.43,116.49,116.43,116.47,3647.0,95.0921,95.1411,95.0921,95.1248,3647.0
2020-01-03 13:10:00,116.48,116.56,116.44,116.44,11993.0,95.1329,95.1983,95.1003,95.1003,11993.0
2020-01-03 13:15:00,116.43,116.47,116.38,116.39,15322.0,95.0921,95.1248,95.0513,95.0594,15322.0
2020-01-03 13:20:00,116.39,116.46,116.36,116.43,6806.0,95.0594,95.1166,95.0349,95.0921,6806.0
2020-01-03 13:25:00,116.46,116.61,116.46,116.6,14014.0,95.1166,95.2391,95.1166,95.2309,14014.0
2020-01-03 13:30:00,116.59,116.64,116.38,116.38,7603.0,95.2228,95.2636,95.0513,95.0513,7603.0
2020-01-03 13:35:00,116.35,116.37,116.02,116.24,19144.0,95.0268,95.0431,94.7572,94.9369,19144.0
2020-01-03 13:40:00,116.3,116.38,116.27,116.31,6363.0,94.9859,95.0513,94.9614,94.9941,6363.0
2020-01-03 13:45:00,116.31,116.34,116.24,116.29,4006.0,94.9941,95.0186,94.9369,94.9778,4006.0
2020-01-03 13:50:00,116.29,116.33,116.17,116.19,7282.0,94.9778,95.0104,94.8798,94.8961,7282.0
2020-01-03 13:55:00,116.18,116.26,116.04,116.04,14540.0,94.8879,94.9533,94.7736,94.7736,14540.0
2020-01-03 14:00:00,116.13,116.21,116.11,116.16,6872.0,94.8471,94.9124,94.8307,94.8716,6872.0
2020-01-03 14:05:00,116.17,116.22,116.01,116.01,21068.0,94.8798,94.9206,94.7491,94.7491,21068.0
2020-01-03 14:10:00,116.03,116.11,116.01,116.01,8226.0,94.7654,94.8307,94.7491,94.7491,8226.0
2020-01-03 14:15:00,116.04,116.21,116.02,116.18,10366.0,94.7736,94.9124,94.7572,94.8879,10366.0
2020-01-03 14:20:00,116.18,116.28,116.16,116.2,4421.0,94.8879,94.9696,94.8716,94.9043,4421.0
2020-01-03 14:25:00,116.2,116.21,116.16,116.16,6188.0,94.9043,94.9124,94.8716,94.8716,6188.0
2020-01-03 14:30:00,116.17,116.22,116.07,116.07,15016.0,94.8798,94.9206,94.7981,94.7981,15016.0
2020-01-03 14:35:00,116.08,116.2,116.08,116.17,4436.0,94.8062,94.9043,94.8062,94.8798,4436.0
2020-01-03 14:40:00,116.17,116.28,116.14,116.27,7007.0,94.8798,94.9696,94.8553,94.9614,7007.0
2020-01-03 14:45:00,116.26,116.3,116.2,116.28,8886.0,94.9533,94.9859,94.9043,94.9696,8886.0
2020-01-03 14:50:00,116.28,116.28,116.21,116.27,12171.0,94.9696,94.9696,94.9124,94.9614,12171.0
2020-01-03 14:55:00,116.31,116.39,116.31,116.38,9469.0,94.9941,95.0594,94.9941,95.0513,9469.0
2020-01-03 15:00:00,116.37,116.56,116.34,116.44,26324.0,95.0431,95.1983,95.0186,95.1003,26324.0
2020-01-03 15:05:00,116.46,116.53,116.43,116.5,15463.0,95.1166,95.1738,95.0921,95.1493,15463.0
2020-01-03 15:10:00,116.49,116.58,116.42,116.55,7997.0,95.1411,95.2146,95.0839,95.1901,7997.0
2020-01-03 15:15:00,116.56,116.58,116.41,116.48,13787.0,95.1983,95.2146,95.0758,95.1329,13787.0
2020-01-03 15:20:00,116.5,116.58,116.45,116.52,13100.0,95.1493,95.2146,95.1084,95.1656,13100.0
2020-01-03 15:25:00,116.56,116.59,116.52,116.54,11684.0,95.1983,95.2228,95.1656,95.1819,11684.0
2020-01-03 15:30:00,116.52,116.53,116.3,116.3,14988.0,95.1656,95.1738,94.9859,94.9859,14988.0
2020-01-03 15:35:00,116.32,116.5,116.31,116.42,14218.0,95.0023,95.1493,94.9941,95.0839,14218.0
2020-01-03 15:40:00,116.41,116.63,116.37,116.59,16055.0,95.0758,95.2555,95.0431,95.2228,16055.0
2020-01-03 15:45:00,116.58,116.6,116.45,116.56,19490.0,95.2146,95.2309,95.1084,95.1983,19490.0
2020-01-03 15:50:00,116.58,116.81,116.54,116.74,42374.0,95.2146,95.4025,95.1819,95.3453,42374.0
2020-01-03 15:55:00,116.73,116.86,116.68,116.68,112701.0,95.3371,95.4433,95.2963,95.2963,112701.0
2020-01-06 09:30:00,115.45,115.76,115.23,115.3,89367.0,94.2917,94.5449,94.112,94.1692,89367.0
2020-01-06 09:35:00,115.3,115.38,115.1,115.19,34529.0,94.1692,94.2345,94.0059,94.0794,34529.0
2020-01-06 09:40:00,115.24,115.5,114.87,115.39,55543.0,94.1202,94.3325,93.818,94.2427,55543.0
2020-01-06 09:45:00,115.39,115.39,114.99,115.12,25282.0,94.2427,94.2427,93.916,94.0222,25282.0
2020-01-06 09:50:00,115.13,115.31,114.88,114.93,37719.0,94.0304,94.1774,93.8262,93.867,37719.0
2020-01-06 09:55:00,114.94,114.94,114.51,114.63,46419.0,93.8752,93.8752,93.524,93.622,46419.0
2020-01-06 10:00:00,114.67,114.8,114.6,114.63,39818.0,93.6547,93.7608,93.5975,93.622,39818.0
2020-01-06 10:05:00,114.63,114.75,114.45,114.56,35998.0,93.622,93.72,93.475,93.5648,35998.0
2020-01-06 10:10:00,114.54,114.78,114.54,114.72,19644.0,93.5485,93.7445,93.5485,93.6955,19644.0
2020-01-06 10:15:00,114.73,114.89,114.7,114.7,23263.0,93.7037,93.8343,93.6792,93.6792,23263.0
2020-01-06 10:20:00,114.71,114.71,114.46,114.54,35052.0,93.6873,93.6873,93.4831,93.5485,35052.0
2020-01-06 10:25:00,114.56,114.58,114.47,114.55,20326.0,93.5648,93.5811,93.4913,93.5566,20326.0
2020-01-06 10:30:00,114.54,114.59,114.42,114.48,28546.0,93.5485,93.5893,93.4505,93.4995,28546.0
2020-01-06 10:35:00,114.53,114.56,114.37,114.4,25463.0,93.5403,93.5648,93.4096,93.4341,25463.0
2020-01-06 10:40:00,114.41,114.8,114.39,114.68,25097.0,93.4423,93.7608,93.426,93.6628,25097.0
2020-01-06 10:45:00,114.68,114.84,114.63,114.75,59587.0,93.6628,93.7935,93.622,93.72,59587.0
2020-01-06 10:50:00,114.76,114.92,114.75,114.83,11709.0,93.7282,93.8588,93.72,93.7853,11709.0
2020-01-06 10:55:00,114.77,114.91,114.61,114.63,23777.0,93.7363,93.8507,93.6057,93.622,23777.0
2020-01-06 11:00:00,114.64,114.72,114.62,114.65,10938.0,93.6302,93.6955,93.6138,93.6383,10938.0
2020-01-06 11:05:00,114.61,114.89,114.61,114.75,14915.0,93.6057,93.8343,93.6057,93.72,14915.0
2020-01-06 11:10:00,114.79,114.94,114.78,114.83,28362.0,93.7527,93.8752,93.7445,93.7853,28362.0
2020-01-06 11:15:00,114.81,114.85,114.7,114.71,16881.0,93.769,93.8017,93.6792,93.6873,16881.0
2020-01-06 11:20:00,114.73,114.74,114.61,114.73,18756.0,93.7037,93.7118,93.6057,93.7037,18756.0
2020-01-06 11:25:00,114.73,114.74,114.56,114.64,17224.0,93.7037,93.7118,93.5648,93.6302,17224.0
2020-01-06 11:30:00,114.65,114.69,114.55,114.55,16323.0,93.6383,93.671,93.5566,93.5566,16323.0
2020-01-06 11:35:00,114.55,114.65,114.54,114.57,7506.0,93.5566,93.6383,93.5485,93.573,7506.0
2020-01-06 11:40:00,114.6,114.67,114.59,114.61,22276.0,93.5975,93.6547,93.5893,93.6057,22276.0
2020-01-06 11:45:00,114.61,114.72,114.59,114.68,19880.0,93.6057,93.6955,93.5893,93.6628,19880.0
2020-01-06 11:50:00,114.7,114.76,114.68,114.68,17471.0,93.6792,93.7282,93.6628,93.6628,17471.0
2020-01-06 11:55:00,114.69,114.76,114.68,114.76,15541.0,93.671,93.7282,93.6628,93.7282,15541.0
2020-01-06 12:00:00,114.75,114.81,114.67,114.78,22932.0,93.72,93.769,93.6547,93.7445,22932.0
2020-01-06 12:05:00,114.77,114.84,114.76,114.83,19247.0,93.7363,93.7935,93.7282,93.7853,19247.0
2020-01-06 12:10:00,114.83,114.96,114.83,114.89,32787.0,93.7853,93.8915,93.7853,93.8343,32787.0
2020-01-06 12:15:00,114.91,115.03,114.89,115.01,16965.0,93.8507,93.9487,93.8343,93.9323,16965.0
2020-01-06 12:20:00,115.02,115.18,114.97,115.12,26741.0,93.9405,94.0712,93.8997,94.0222,26741.0
2020-01-06 12:25:00,115.12,115.12,115.01,115.01,10704.0,94.0222,94.0222,93.9323,93.9323,10704.0
2020-01-06 12:30:00,115.01,115.17,115.0,115.17,16929.0,93.9323,94.063,93.9242,94.063,16929.0
2020-01-06 12:35:00,115.17,115.18,115.13,115.17,26625.0,94.063,94.0712,94.0304,94.063,26625.0
2020-01-06 12:40:00,115.15,115.24,115.14,115.22,44988.0,94.0467,94.1202,94.0385,94.1039,44988.0
2020-01-06 12:45:00,115.21,115.23,115.18,115.2,10073.0,94.0957,94.112,94.0712,94.0875,10073.0
2020-01-06 12:50:00,115.2,115.25,115.17,115.23,11858.0,94.0875,94.1284,94.063,94.112,11858.0
2020-01-06 12:55:00,115.23,115.25,115.19,115.2,13620.0,94.112,94.1284,94.0794,94.0875,13620.0
2020-01-06 13:00:00,115.22,115.27,115.2,115.25,13063.0,94.1039,94.1447,94.0875,94.1284,13063.0
2020-01-06 13:05:00,115.25,115.35,115.23,115.23,20915.0,94.1284,94.21,94.112,94.112,20915.0
2020-01-06 13:10:00,115.23,115.36,115.23,115.28,12303.0,94.112,94.2182,94.112,94.1529,12303.0
2020-01-06 13:15:00,115.3,115.33,115.26,115.3,8731.0,94.1692,94.1937,94.1365,94.1692,8731.0
2020-01-06 13:20:00,115.3,115.36,115.27,115.35,22329.0,94.1692,94.2182,94.1447,94.21,22329.0
2020-01-06 13:25:00,115.32,115.34,115.28,115.31,15166.0,94.1855,94.2019,94.1529,94.1774,15166.0
2020-01-06 13:30:00,115.29,115.29,115.23,115.23,12361.0,94.161,94.161,94.112,94.112,12361.0
2020-01-06 13:35:00,115.24,115.25,115.19,115.2,18797.0,94.1202,94.1284,94.0794,94.0875,18797.0
2020-01-06 13:40:00,115.18,115.2,115.09,115.14,14639.0,94.0712,94.0875,93.9977,94.0385,14639.0
2020-01-06 13:45:00,115.14,115.33,115.13,115.31,11224.0,94.0385,94.1937,94.0304,94.1774,11224.0
2020-01-06 13:50:00,115.31,115.42,115.31,115.39,25247.0,94.1774,94.2672,94.1774,94.2427,25247.0
2020-01-06 13:55:00,115.39,115.54,115.38,115.44,17938.0,94.2427,94.3652,94.2345,94.2835,17938.0
2020-01-06 14:00:00,115.44,115.47,115.38,115.44,13752.0,94.2835,94.308,94.2345,94.2835,13752.0
2020-01-06 14:05:00,115.44,115.48,115.43,115.44,13951.0,94.2835,94.3162,94.2754,94.2835,13951.0
2020-01-06 14:10:00,115.44,115.51,115.44,115.46,25798.0,94.2835,94.3407,94.2835,94.2999,25798.0
2020-01-06 14:15:00,115.46,115.47,115.38,115.45,21838.0,94.2999,94.308,94.2345,94.2917,21838.0
2020-01-06 14:20:00,115.45,115.46,115.32,115.32,14307.0,94.2917,94.2999,94.1855,94.1855,14307.0
2020-01-06 14:25:00,115.33,115.35,115.3,115.34,7607.0,94.1937,94.21,94.1692,94.2019,7607.0
2020-01-06 14:30:00,115.33,115.36,115.27,115.28,16063.0,94.1937,94.2182,94.1447,94.1529,16063.0
2020-01-06 14:35:00,115.28,115.32,115.26,115.31,20369.0,94.1529,94.1855,94.1365,94.1774,20369.0
2020-01-06 14:40:00,115.32,115.33,115.28,115.29,15807.0,94.1855,94.1937,94.1529,94.161,15807.0
2020-01-06 14:45:00,115.29,115.32,115.19,115.21,20691.0,94.161,94.1855,94.0794,94.0957,20691.0
2020-01-06 14:50:00,115.2,115.21,115.09,115.12,18566.0,94.0875,94.0957,93.9977,94.0222,18566.0
2020-01-06 14:55:00,115.12,115.19,115.11,115.18,14885.0,94.0222,94.0794,94.014,94.0712,14885.0
2020-01-06 15:00:00,115.19,115.32,115.13,115.26,26420.0,94.0794,94.1855,94.0304,94.1365,26420.0
2020-01-06 15:05:00,115.26,115.49,115.23,115.45,35078.0,94.1365,94.3244,94.112,94.2917,35078.0
2020-01-06 15:10:00,115.43,115.56,115.36,115.55,50337.0,94.2754,94.3815,94.2182,94.3734,50337.0
2020-01-06 15:15:00,115.56,115.63,115.5,115.5,30062.0,94.3815,94.4387,94.3325,94.3325,30062.0
2020-01-06 15:20:00,115.49,115.55,115.44,115.52,17731.0,94.3244,94.3734,94.2835,94.3489,17731.0
2020-01-06 15:25:00,115.52,115.63,115.51,115.59,12014.0,94.3489,94.4387,94.3407,94.406,12014.0
2020-01-06 15:30:00,115.59,115.79,115.59,115.79,23458.0,94.406,94.5694,94.406,94.5694,23458.0
2020-01-06 15:35:00,115.78,115.91,115.77,115.82,41618.0,94.5612,94.6674,94.5531,94.5939,41618.0
2020-01-06 15:40:00,115.82,115.92,115.82,115.91,34415.0,94.5939,94.6756,94.5939,94.6674,34415.0
2020-01-06 15:45:00,115.9,116.06,115.84,116.06,45708.0,94.6592,94.7899,94.6102,94.7899,45708.0
2020-01-06 15:50:00,116.07,116.2,115.99,116.13,70837.0,94.7981,94.9043,94.7327,94.8471,70837.0
2020-01-06 15:55:00,116.11,116.23,116.0,116.2,162204.0,94.8307,94.9288,94.7409,94.9043,162204.0
2020-01-07 09:30:00,115.86,115.86,115.07,115.48,50699.0,94.6266,94.6266,93.9813,94.3162,50699.0
2020-01-07 09:35:00,115.45,115.72,115.43,115.62,20587.0,94.2917,94.5122,94.2754,94.4306,20587.0
2020-01-07 09:40:00,115.62,115.83,115.54,115.77,8634.0,94.4306,94.6021,94.3652,94.5531,8634.0
2020-01-07 09:45:00,115.73,115.93,115.73,115.89,12303.0,94.5204,94.6837,94.5204,94.6511,12303.0
2020-01-07 09:50:00,115.85,116.09,115.83,115.99,7803.0,94.6184,94.8144,94.6021,94.7327,7803.0
2020-01-07 09:55:00,115.99,116.07,115.84,115.84,15349.0,94.7327,94.7981,94.6102,94.6102,15349.0
2020-01-07 10:00:00,115.92,116.0,115.81,115.86,18838.0,94.6756,94.7409,94.5857,94.6266,18838.0
2020-01-07 10:05:00,115.88,115.98,115.83,115.92,11938.0,94.6429,94.7246,94.6021,94.6756,11938.0
2020-01-07 10:10:00,115.92,116.07,115.89,116.01,21494.0,94.6756,94.7981,94.6511,94.7491,21494.0
2020-01-07 10:15:00,116.04,116.07,115.8,115.82,30754.0,94.7736,94.7981,94.5776,94.5939,30754.0
2020-01-07 10:20:00,115.82,115.99,115.8,115.8,14229.0,94.5939,94.7327,94.5776,94.5776,14229.0
2020-01-07 10:25:00,115.81,115.81,115.68,115.81,8862.0,94.5857,94.5857,94.4796,94.5857,8862.0
2020-01-07 10:30:00,115.81,115.91,115.65,115.74,18049.0,94.5857,94.6674,94.4551,94.5286,18049.0
2020-01-07 10:35:00,115.75,115.87,115.72,115.82,9661.0,94.5367,94.6347,94.5122,94.5939,9661.0
2020-01-07 10:40:00,115.83,115.87,115.77,115.79,26205.0,94.6021,94.6347,94.5531,94.5694,26205.0
2020-01-07 10:45:00,115.81,116.02,115.8,115.9,19676.0,94.5857,94.7572,94.5776,94.6592,19676.0
2020-01-07 10:50:00,115.9,115.92,115.8,115.91,13651.0,94.6592,94.6756,94.5776,94.6674,13651.0
2020-01-07 10:55:00,115.87,115.98,115.85,115.92,10180.0,94.6347,94.7246,94.6184,94.6756,10180.0
2020-01-07 11:00:00,115.91,115.95,115.83,115.9,12899.0,94.6674,94.7001,94.6021,94.6592,12899.0
2020-01-07 11:05:00,115.9,116.05,115.9,116.05,13392.0,94.6592,94.7817,94.6592,94.7817,13392.0
2020-01-07 11:10:00,116.02,116.05,115.93,115.94,7276.0,94.7572,94.7817,94.6837,94.6919,7276.0
2020-01-07 11:15:00,115.96,116.13,115.95,116.13,26560.0,94.7082,94.8471,94.7001,94.8471,26560.0
2020-01-07 11:20:00,116.15,116.2,116.09,116.17,13951.0,94.8634,94.9043,94.8144,94.8798,13951.0
2020-01-07 11:25:00,116.15,116.17,116.06,116.12,10934.0,94.8634,94.8798,94.7899,94.8389,10934.0
2020-01-07 11:30:00,116.09,116.1,116.01,116.03,6718.0,94.8144,94.8226,94.7491,94.7654,6718.0
2020-01-07 11:35:00,116.03,116.04,115.91,115.92,10164.0,94.7654,94.7736,94.6674,94.6756,10164.0
2020-01-07 11:40:00,115.92,115.97,115.88,115.88,6802.0,94.6756,94.7164,94.6429,94.6429,6802.0
2020-01-07 11:45:00,115.85,115.88,115.8,115.84,7325.0,94.6184,94.6429,94.5776,94.6102,7325.0
2020-01-07 11:50:00,115.85,115.85,115.67,115.67,6261.0,94.6184,94.6184,94.4714,94.4714,6261.0
2020-01-07 11:55:00,115.69,115.73,115.62,115.65,6454.0,94.4877,94.5204,94.4306,94.4551,6454.0
2020-01-07 12:00:00,115.64,115.64,115.49,115.49,7983.0,94.4469,94.4469,94.3244,94.3244,7983.0
2020-01-07 12:05:00,115.5,115.55,115.47,115.48,6011.0,94.3325,94.3734,94.308,94.3162,6011.0
2020-01-07 12:10:00,115.48,115.56,115.45,115.51,5395.0,94.3162,94.3815,94.2917,94.3407,5395.0
2020-01-07 12:15:00,115.53,115.54,115.46,115.52,6118.0,94.357,94.3652,94.2999,94.3489,6118.0
2020-01-07 12:20:00,115.52,115.54,115.48,115.48,4614.0,94.3489,94.3652,94.3162,94.3162,4614.0
2020-01-07 12:25:00,115.45,115.5,115.42,115.45,4831.0,94.2917,94.3325,94.2672,94.2917,4831.0
2020-01-07 12:30:00,115.46,115.46,115.37,115.37,6560.0,94.2999,94.2999,94.2264,94.2264,6560.0
2020-01-07 12:35:00,115.35,115.4,115.32,115.39,11329.0,94.21,94.2509,94.1855,94.2427,11329.0
2020-01-07 12:40:00,115.4,115.54,115.35,115.51,7193.0,94.2509,94.3652,94.21,94.3407,7193.0
2020-01-07 12:45:00,115.52,115.52,115.42,115.45,6126.0,94.3489,94.3489,94.2672,94.2917,6126.0
2020-01-07 12:50:00,115.42,115.49,115.42,115.45,4662.0,94.2672,94.3244,94.2672,94.2917,4662.0
2020-01-07 12:55:00,115.47,115.59,115.47,115.57,9419.0,94.308,94.406,94.308,94.3897,9419.0
2020-01-07 13:00:00,115.57,115.67,115.55,115.64,5700.0,94.3897,94.4714,94.3734,94.4469,5700.0
2020-01-07 13:05:00,115.62,115.63,115.57,115.62,11102.0,94.4306,94.4387,94.3897,94.4306,11102.0
2020-01-07 13:10:00,115.64,115.68,115.59,115.6,6986.0,94.4469,94.4796,94.406,94.4142,6986.0
2020-01-07 13:15:00,115.58,115.64,115.54,115.63,9694.0,94.3979,94.4469,94.3652,94.4387,9694.0
2020-01-07 13:20:00,115.63,115.63,115.58,115.59,2349.0,94.4387,94.4387,94.3979,94.406,2349.0
2020-01-07 13:25:00,115.56,115.6,115.54,115.59,3917.0,94.3815,94.4142,94.3652,94.406,3917.0
2020-01-07 13:30:00,115.58,115.66,115.52,115.57,6842.0,94.3979,94.4632,94.3489,94.3897,6842.0
2020-01-07 13:35:00,115.57,115.58,115.54,115.54,3414.0,94.3897,94.3979,94.3652,94.3652,3414.0
2020-01-07 13:40:00,115.54,115.54,115.42,115.45,6440.0,94.3652,94.3652,94.2672,94.2917,6440.0
2020-01-07 13:45:00,115.46,115.51,115.46,115.49,3257.0,94.2999,94.3407,94.2999,94.3244,3257.0
2020-01-07 13:50:00,115.49,115.52,115.49,115.51,3294.0,94.3244,94.3489,94.3244,94.3407,3294.0
2020-01-07 13:55:00,115.51,115.63,115.51,115.63,5258.0,94.3407,94.4387,94.3407,94.4387,5258.0
2020-01-07 14:00:00,115.61,115.68,115.56,115.68,10276.0,94.4224,94.4796,94.3815,94.4796,10276.0
2020-01-07 14:05:00,115.67,115.82,115.66,115.8,10983.0,94.4714,94.5939,94.4632,94.5776,10983.0
2020-01-07 14:10:00,115.78,115.81,115.71,115.75,12533.0,94.5612,94.5857,94.5041,94.5367,12533.0
2020-01-07 14:15:00,115.75,115.79,115.59,115.74,37978.0,94.5367,94.5694,94.406,94.5286,37978.0
2020-01-07 14:20:00,115.77,115.77,115.7,115.72,14024.0,94.5531,94.5531,94.4959,94.5122,14024.0
2020-01-07 14:25:00,115.71,115.84,115.71,115.8,6531.0,94.5041,94.6102,94.5041,94.5776,6531.0
2020-01-07 14:30:00,115.8,115.87,115.79,115.87,21423.0,94.5776,94.6347,94.5694,94.6347,21423.0
2020-01-07 14:35:00,115.87,115.9,115.81,115.89,5676.0,94.6347,94.6592,94.5857,94.6511,5676.0
2020-01-07 14:40:00,115.89,115.98,115.87,115.96,6700.0,94.6511,94.7246,94.6347,94.7082,6700.0
2020-01-07 14:45:00,115.97,116.02,115.94,115.96,11205.0,94.7164,94.7572,94.6919,94.7082,11205.0
2020-01-07 14:50:00,115.94,116.12,115.94,116.12,10741.0,94.6919,94.8389,94.6919,94.8389,10741.0
2020-01-07 14:55:00,116.11,116.21,116.11,116.2,10452.0,94.8307,94.9124,94.8307,94.9043,10452.0
2020-01-07 15:00:00,116.2,116.26,116.16,116.23,16541.0,94.9043,94.9533,94.8716,94.9288,16541.0
2020-01-07 15:05:00,116.22,116.3,116.18,116.3,8156.0,94.9206,94.9859,94.8879,94.9859,8156.0
2020-01-07 15:10:00,116.3,116.44,116.28,116.42,16198.0,94.9859,95.1003,94.9696,95.0839,16198.0
2020-01-07 15:15:00,116.42,116.44,116.32,116.41,15008.0,95.0839,95.1003,95.0023,95.0758,15008.0
2020-01-07 15:20:00,116.41,116.43,116.39,116.4,8284.0,95.0758,95.0921,95.0594,95.0676,8284.0
2020-01-07 15:25:00,116.41,116.41,116.38,116.41,14035.0,95.0758,95.0758,95.0513,95.0758,14035.0
2020-01-07 15:30:00,116.4,116.4,116.27,116.34,14213.0,95.0676,95.0676,94.9614,95.0186,14213.0
2020-01-07 15:35:00,116.34,116.38,116.18,116.2,17355.0,95.0186,95.0513,94.8879,94.9043,17355.0
2020-01-07 15:40:00,116.2,116.3,116.18,116.26,16663.0,94.9043,94.9859,94.8879,94.9533,16663.0
2020-01-07 15:45:00,116.27,116.27,116.19,116.23,18630.0,94.9614,94.9614,94.8961,94.9288,18630.0
2020-01-07 15:50:00,116.23,116.23,116.13,116.14,36805.0,94.9288,94.9288,94.8471,94.8553,36805.0
2020-01-07 15:55:00,116.15,116.15,115.97,115.97,142522.0,94.8634,94.8634,94.7164,94.7164,142522.0
2020-01-08 09:30:00,115.38,115.96,115.32,115.82,63979.0,94.2345,94.7082,94.1855,94.5939,63979.0
2020-01-08 09:35:00,115.83,116.14,115.76,116.03,12478.0,94.6021,94.8553,94.5449,94.7654,12478.0
2020-01-08 09:40:00,116.08,116.26,116.07,116.2,10389.0,94.8062,94.9533,94.7981,94.9043,10389.0
2020-01-08 09:45:00,116.19,116.29,116.18,116.22,23006.0,94.8961,94.9778,94.8879,94.9206,23006.0
2020-01-08 09:50:00,116.25,116.61,116.23,116.59,16508.0,94.9451,95.2391,94.9288,95.2228,16508.0
2020-01-08 09:55:00,116.62,116.83,116.62,116.64,17005.0,95.2473,95.4188,95.2473,95.2636,17005.0
2020-01-08 10:00:00,116.66,116.96,116.65,116.76,18840.0,95.28,95.525,95.2718,95.3616,18840.0
2020-01-08 10:05:00,116.74,116.74,116.32,116.33,27784.0,95.3453,95.3453,95.0023,95.0104,27784.0
2020-01-08 10:10:00,116.31,116.47,116.15,116.45,8594.0,94.9941,95.1248,94.8634,95.1084,8594.0
2020-01-08 10:15:00,116.47,116.58,116.45,116.55,9751.0,95.1248,95.2146,95.1084,95.1901,9751.0
2020-01-08 10:20:00,116.54,116.54,116.29,116.29,15148.0,95.1819,95.1819,94.9778,94.9778,15148.0
2020-01-08 10:25:00,116.28,116.32,116.23,116.25,3865.0,94.9696,95.0023,94.9288,94.9451,3865.0
2020-01-08 10:30:00,116.28,116.4,116.2,116.28,9215.0,94.9696,95.0676,94.9043,94.9696,9215.0
2020-01-08 10:35:00,116.28,116.35,116.24,116.33,5659.0,94.9696,95.0268,94.9369,95.0104,5659.0
2020-01-08 10:40:00,116.32,116.38,116.15,116.15,17862.0,95.0023,95.0513,94.8634,94.8634,17862.0
2020-01-08 10:45:00,116.14,116.26,116.14,116.15,10022.0,94.8553,94.9533,94.8553,94.8634,10022.0
2020-01-08 10:50:00,116.14,116.27,116.12,116.24,7537.0,94.8553,94.9614,94.8389,94.9369,7537.0
2020-01-08 10:55:00,116.28,116.34,116.24,116.34,5961.0,94.9696,95.0186,94.9369,95.0186,5961.0
2020-01-08 11:00:00,116.39,116.43,116.31,116.39,11777.0,95.0594,95.0921,94.9941,95.0594,11777.0
2020-01-08 11:05:00,116.39,116.51,116.37,116.48,9298.0,95.0594,95.1574,95.0431,95.1329,9298.0
2020-01-08 11:10:00,116.48,116.5,116.37,116.44,17944.0,95.1329,95.1493,95.0431,95.1003,17944.0
2020-01-08 11:15:00,116.42,116.53,116.42,116.51,19606.0,95.0839,95.1738,95.0839,95.1574,19606.0
2020-01-08 11:20:00,116.51,116.59,116.51,116.59,23058.0,95.1574,95.2228,95.1574,95.2228,23058.0
2020-01-08 11:25:00,116.59,116.9,116.49,116.88,23858.0,95.2228,95.476,95.1411,95.4596,23858.0
2020-01-08 11:30:00,116.82,116.82,116.56,116.68,10012.0,95.4106,95.4106,95.1983,95.2963,10012.0
2020-01-08 11:35:00,116.67,117.06,116.66,117.02,12337.0,95.2881,95.6066,95.28,95.574,12337.0
2020-01-08 11:40:00,117.02,117.32,116.98,117.3,21693.0,95.574,95.819,95.5413,95.8027,21693.0
2020-01-08 11:45:00,117.29,117.29,117.17,117.19,23684.0,95.7945,95.7945,95.6965,95.7128,23684.0
2020-01-08 11:50:00,117.18,117.21,117.12,117.12,8015.0,95.7047,95.7292,95.6556,95.6556,8015.0
2020-01-08 11:55:00,117.16,117.17,117.04,117.04,17663.0,95.6883,95.6965,95.5903,95.5903,17663.0
2020-01-08 12:00:00,117.04,117.16,117.03,117.07,7458.0,95.5903,95.6883,95.5821,95.6148,7458.0
2020-01-08 12:05:00,117.08,117.1,117.02,117.02,7473.0,95.623,95.6393,95.574,95.574,7473.0
2020-01-08 12:10:00,117.0,117.01,116.81,116.9,17867.0,95.5576,95.5658,95.4025,95.476,17867.0
2020-01-08 12:15:00,116.9,117.0,116.89,116.97,4878.0,95.476,95.5576,95.4678,95.5331,4878.0
2020-01-08 12:20:00,116.97,117.02,116.92,116.92,4926.0,95.5331,95.574,95.4923,95.4923,4926.0
2020-01-08 12:25:00,116.92,116.99,116.87,116.98,3948.0,95.4923,95.5495,95.4515,95.5413,3948.0
2020-01-08 12:30:00,116.96,117.05,116.95,117.05,6818.0,95.525,95.5985,95.5168,95.5985,6818.0
2020-01-08 12:35:00,117.05,117.05,116.9,116.91,3992.0,95.5985,95.5985,95.476,95.4841,3992.0
2020-01-08 12:40:00,116.92,116.95,116.9,116.91,5436.0,95.4923,95.5168,95.476,95.4841,5436.0
2020-01-08 12:45:00,116.93,117.01,116.92,116.99,4411.0,95.5005,95.5658,95.4923,95.5495,4411.0
2020-01-08 12:50:00,116.98,117.01,116.92,116.95,3622.0,95.5413,95.5658,95.4923,95.5168,3622.0
2020-01-08 12:55:00,116.95,116.98,116.81,116.82,5200.0,95.5168,95.5413,95.4025,95.4106,5200.0
2020-01-08 13:00:00,116.8,116.9,116.74,116.9,5202.0,95.3943,95.476,95.3453,95.476,5202.0
2020-01-08 13:05:00,116.89,116.93,116.87,116.89,6216.0,95.4678,95.5005,95.4515,95.4678,6216.0
2020-01-08 13:10:00,116.89,116.9,116.82,116.88,4201.0,95.4678,95.476,95.4106,95.4596,4201.0
2020-01-08 13:15:00,116.89,116.96,116.88,116.94,3403.0,95.4678,95.525,95.4596,95.5086,3403.0
2020-01-08 13:20:00,116.94,116.94,116.85,116.85,5361.0,95.5086,95.5086,95.4351,95.4351,5361.0
2020-01-08 13:25:00,116.85,116.89,116.85,116.86,3017.0,95.4351,95.4678,95.4351,95.4433,3017.0
2020-01-08 13:30:00,116.87,116.87,116.73,116.75,8999.0,95.4515,95.4515,95.3371,95.3535,8999.0
2020-01-08 13:35:00,116.76,116.83,116.74,116.83,7876.0,95.3616,95.4188,95.3453,95.4188,7876.0
2020-01-08 13:40:00,116.83,116.86,116.8,116.84,3770.0,95.4188,95.4433,95.3943,95.427,3770.0
2020-01-08 13:45:00,116.84,116.89,116.79,116.81,5026.0,95.427,95.4678,95.3861,95.4025,5026.0
2020-01-08 13:50:00,116.82,116.82,116.69,116.7,5985.0,95.4106,95.4106,95.3045,95.3126,5985.0
2020-01-08 13:55:00,116.7,116.71,116.66,116.68,10664.0,95.3126,95.3208,95.28,95.2963,10664.0
2020-01-08 14:00:00,116.7,116.82,116.7,116.8,31456.0,95.3126,95.4106,95.3126,95.3943,31456.0
2020-01-08 14:05:00,116.82,116.97,116.82,116.89,17583.0,95.4106,95.5331,95.4106,95.4678,17583.0
2020-01-08 14:10:00,116.9,116.92,116.82,116.87,8240.0,95.476,95.4923,95.4106,95.4515,8240.0
2020-01-08 14:15:00,116.86,116.88,116.79,116.84,6771.0,95.4433,95.4596,95.3861,95.427,6771.0
2020-01-08 14:20:00,116.85,116.92,116.85,116.9,12778.0,95.4351,95.4923,95.4351,95.476,12778.0
2020-01-08 14:25:00,116.9,116.97,116.89,116.96,10632.0,95.476,95.5331,95.4678,95.525,10632.0
2020-01-08 14:30:00,116.97,116.98,116.94,116.95,4886.0,95.5331,95.5413,95.5086,95.5168,4886.0
2020-01-08 14:35:00,116.95,117.04,116.94,116.99,26523.0,95.5168,95.5903,95.5086,95.5495,26523.0
2020-01-08 14:40:00,117.0,117.03,116.97,117.01,8940.0,95.5576,95.5821,95.5331,95.5658,8940.0
2020-01-08 14:45:00,117.0,117.06,116.95,117.02,11744.0,95.5576,95.6066,95.5168,95.574,11744.0
2020-01-08 14:50:00,117.01,117.14,116.98,117.13,6716.0,95.5658,95.672,95.5413,95.6638,6716.0
2020-01-08 14:55:00,117.15,117.23,117.14,117.23,14640.0,95.6802,95.7455,95.672,95.7455,14640.0
2020-01-08 15:00:00,117.23,117.28,117.14,117.25,16316.0,95.7455,95.7863,95.672,95.7618,16316.0
2020-01-08 15:05:00,117.24,117.35,117.23,117.35,19588.0,95.7537,95.8435,95.7455,95.8435,19588.0
2020-01-08 15:10:00,117.35,117.56,117.34,117.53,25417.0,95.8435,96.015,95.8353,95.9905,25417.0
2020-01-08 15:15:00,117.52,117.52,117.36,117.48,20098.0,95.9823,95.9823,95.8517,95.9497,20098.0
2020-01-08 15:20:00,117.47,117.49,117.42,117.44,14629.0,95.9415,95.9578,95.9007,95.917,14629.0
2020-01-08 15:25:00,117.45,117.54,117.42,117.42,17971.0,95.9252,95.9987,95.9007,95.9007,17971.0
2020-01-08 15:30:00,117.41,117.43,117.22,117.24,16586.0,95.8925,95.9088,95.7373,95.7537,16586.0
2020-01-08 15:35:00,117.25,117.32,117.18,117.32,16164.0,95.7618,95.819,95.7047,95.819,16164.0
2020-01-08 15:40:00,117.3,117.32,117.22,117.25,24248.0,95.8027,95.819,95.7373,95.7618,24248.0
2020-01-08 15:45:00,117.25,117.27,116.92,116.92,40213.0,95.7618,95.7782,95.4923,95.4923,40213.0
2020-01-08 15:50:00,116.92,117.02,116.79,116.86,52949.0,95.4923,95.574,95.3861,95.4433,52949.0
2020-01-08 15:55:00,116.84,116.84,116.63,116.66,106489.0,95.427,95.427,95.2555,95.28,106489.0
2020-01-09 09:30:00,117.03,117.23,116.9,117.15,36788.0,95.5821,95.7455,95.476,95.6802,36788.0
2020-01-09 09:35:00,117.03,117.11,116.81,116.96,16710.0,95.5821,95.6475,95.4025,95.525,16710.0
2020-01-09 09:40:00,116.96,116.96,116.73,116.89,21209.0,95.525,95.525,95.3371,95.4678,21209.0
2020-01-09 09:45:00,116.87,117.1,116.82,117.1,18841.0,95.4515,95.6393,95.4106,95.6393,18841.0
2020-01-09 09:50:00,117.08,117.28,117.07,117.28,7408.0,95.623,95.7863,95.6148,95.7863,7408.0
2020-01-09 09:55:00,117.33,117.43,117.29,117.43,20042.0,95.8272,95.9088,95.7945,95.9088,20042.0
2020-01-09 10:00:00,117.43,117.48,117.35,117.41,23649.0,95.9088,95.9497,95.8435,95.8925,23649.0
2020-01-09 10:05:00,117.39,117.4,117.19,117.23,13118.0,95.8762,95.8843,95.7128,95.7455,13118.0
2020-01-09 10:10:00,117.21,117.28,117.19,117.22,7655.0,95.7292,95.7863,95.7128,95.7373,7655.0
2020-01-09 10:15:00,117.24,117.41,117.24,117.31,14491.0,95.7537,95.8925,95.7537,95.8108,14491.0
2020-01-09 10:20:00,117.29,117.45,117.28,117.37,5321.0,95.7945,95.9252,95.7863,95.8598,5321.0
2020-01-09 10:25:00,117.38,117.46,117.36,117.45,3754.0,95.868,95.9333,95.8517,95.9252,3754.0
2020-01-09 10:30:00,117.46,117.58,117.4,117.42,10179.0,95.9333,96.0313,95.8843,95.9007,10179.0
2020-01-09 10:35:00,117.42,117.67,117.4,117.66,10792.0,95.9007,96.1049,95.8843,96.0967,10792.0
2020-01-09 10:40:00,117.66,117.68,117.54,117.58,15611.0,96.0967,96.113,95.9987,96.0313,15611.0
2020-01-09 10:45:00,117.58,117.66,117.56,117.66,11259.0,96.0313,96.0967,96.015,96.0967,11259.0
2020-01-09 10:50:00,117.66,117.74,117.66,117.71,12719.0,96.0967,96.162,96.0967,96.1375,12719.0
2020-01-09 10:55:00,117.74,117.75,117.69,117.73,7854.0,96.162,96.1702,96.1212,96.1539,7854.0
2020-01-09 11:00:00,117.73,117.83,117.61,117.68,29149.0,96.1539,96.2355,96.0558,96.113,29149.0
2020-01-09 11:05:00,117.67,117.67,117.5,117.51,11859.0,96.1049,96.1049,95.966,95.9742,11859.0
2020-01-09 11:10:00,117.49,117.49,117.31,117.31,6577.0,95.9578,95.9578,95.8108,95.8108,6577.0
2020-01-09 11:15:00,117.31,117.39,117.17,117.2,42549.0,95.8108,95.8762,95.6965,95.721,42549.0
2020-01-09 11:20:00,117.17,117.2,117.06,117.2,65852.0,95.6965,95.721,95.6066,95.721,65852.0
2020-01-09 11:25:00,117.19,117.19,116.75,116.89,28570.0,95.7128,95.7128,95.3535,95.4678,28570.0
2020-01-09 11:30:00,116.89,116.96,116.85,116.92,22915.0,95.4678,95.525,95.4351,95.4923,22915.0
2020-01-09 11:35:00,116.92,117.0,116.91,116.93,10322.0,95.4923,95.5576,95.4841,95.5005,10322.0
2020-01-09 11:40:00,116.91,116.93,116.74,116.76,16146.0,95.4841,95.5005,95.3453,95.3616,16146.0
2020-01-09 11:45:00,116.76,116.89,116.7,116.85,42316.0,95.3616,95.4678,95.3126,95.4351,42316.0
2020-01-09 11:50:00,116.87,116.99,116.78,116.95,24289.0,95.4515,95.5495,95.378,95.5168,24289.0
2020-01-09 11:55:00,116.97,117.03,116.9,117.02,9367.0,95.5331,95.5821,95.476,95.574,9367.0
2020-01-09 12:00:00,117.03,117.03,116.88,116.88,10523.0,95.5821,95.5821,95.4596,95.4596,10523.0
2020-01-09 12:05:00,116.87,116.89,116.77,116.83,19865.0,95.4515,95.4678,95.3698,95.4188,19865.0
2020-01-09 12:10:00,116.82,116.82,116.7,116.75,11703.0,95.4106,95.4106,95.3126,95.3535,11703.0
2020-01-09 12:15:00,116.75,116.75,116.66,116.68,15342.0,95.3535,95.3535,95.28,95.2963,15342.0
2020-01-09 12:20:00,116.66,116.69,116.51,116.53,15219.0,95.28,95.3045,95.1574,95.1738,15219.0
2020-01-09 12:25:00,116.53,116.66,116.45,116.66,18273.0,95.1738,95.28,95.1084,95.28,18273.0
2020-01-09 12:30:00,116.64,116.7,116.48,116.48,9602.0,95.2636,95.3126,95.1329,95.1329,9602.0
2020-01-09 12:35:00,116.52,116.57,116.46,116.5,11403.0,95.1656,95.2064,95.1166,95.1493,11403.0
2020-01-09 12:40:00,116.5,116.5,116.4,116.47,12834.0,95.1493,95.1493,95.0676,95.1248,12834.0
2020-01-09 12:45:00,116.48,116.57,116.43,116.49,26588.0,95.1329,95.2064,95.0921,95.1411,26588.0
2020-01-09 12:50:00,116.5,116.6,116.47,116.57,10082.0,95.1493,95.2309,95.1248,95.2064,10082.0
2020-01-09 12:55:00,116.57,116.72,116.57,116.65,16050.0,95.2064,95.329,95.2064,95.2718,16050.0
2020-01-09 13:00:00,116.64,116.65,116.58,116.6,7774.0,95.2636,95.2718,95.2146,95.2309,7774.0
2020-01-09 13:05:00,116.6,116.61,116.53,116.55,9659.0,95.2309,95.2391,95.1738,95.1901,9659.0
2020-01-09 13:10:00,116.54,116.54,116.46,116.49,18807.0,95.1819,95.1819,95.1166,95.1411,18807.0
2020-01-09 13:15:00,116.49,116.59,116.43,116.45,21358.0,95.1411,95.2228,95.0921,95.1084,21358.0
2020-01-09 13:20:00,116.48,116.49,116.39,116.46,10507.0,95.1329,95.1411,95.0594,95.1166,10507.0
2020-01-09 13:25:00,116.46,116.57,116.38,116.57,9892.0,95.1166,95.2064,95.0513,95.2064,9892.0
2020-01-09 13:30:00,116.57,116.62,116.57,116.59,11325.0,95.2064,95.2473,95.2064,95.2228,11325.0
2020-01-09 13:35:00,116.55,116.66,116.54,116.63,7623.0,95.1901,95.28,95.1819,95.2555,7623.0
2020-01-09 13:40:00,116.62,116.69,116.48,116.67,14923.0,95.2473,95.3045,95.1329,95.2881,14923.0
2020-01-09 13:45:00,116.69,116.76,116.67,116.74,4984.0,95.3045,95.3616,95.2881,95.3453,4984.0
2020-01-09 13:50:00,116.73,116.82,116.67,116.69,13005.0,95.3371,95.4106,95.2881,95.3045,13005.0
2020-01-09 13:55:00,116.69,116.77,116.67,116.74,6268.0,95.3045,95.3698,95.2881,95.3453,6268.0
2020-01-09 14:00:00,116.73,116.82,116.72,116.77,8487.0,95.3371,95.4106,95.329,95.3698,8487.0
2020-01-09 14:05:00,116.78,116.81,116.73,116.79,6654.0,95.378,95.4025,95.3371,95.3861,6654.0
2020-01-09 14:10:00,116.8,116.84,116.77,116.77,7571.0,95.3943,95.427,95.3698,95.3698,7571.0
2020-01-09 14:15:00,116.81,116.88,116.79,116.84,6955.0,95.4025,95.4596,95.3861,95.427,6955.0
2020-01-09 14:20:00,116.86,116.92,116.83,116.88,9716.0,95.4433,95.4923,95.4188,95.4596,9716.0
2020-01-09 14:25:00,116.9,117.03,116.9,116.95,10959.0,95.476,95.5821,95.476,95.5168,10959.0
2020-01-09 14:30:00,116.95,117.08,116.94,117.04,31917.0,95.5168,95.623,95.5086,95.5903,31917.0
2020-01-09 14:35:00,117.05,117.14,117.0,117.1,62723.0,95.5985,95.672,95.5576,95.6393,62723.0
2020-01-09 14:40:00,117.09,117.12,117.0,117.09,19011.0,95.6311,95.6556,95.5576,95.6311,19011.0
2020-01-09 14:45:00,117.08,117.1,116.98,116.99,11515.0,95.623,95.6393,95.5413,95.5495,11515.0
2020-01-09 14:50:00,117.0,117.02,116.95,116.99,9981.0,95.5576,95.574,95.5168,95.5495,9981.0
2020-01-09 14:55:00,116.98,117.01,116.97,116.98,8651.0,95.5413,95.5658,95.5331,95.5413,8651.0
2020-01-09 15:00:00,116.99,117.01,116.97,117.0,13651.0,95.5495,95.5658,95.5331,95.5576,13651.0
2020-01-09 15:05:00,117.0,117.04,117.0,117.04,11715.0,95.5576,95.5903,95.5576,95.5903,11715.0
2020-01-09 15:10:00,117.03,117.05,116.98,117.04,11412.0,95.5821,95.5985,95.5413,95.5903,11412.0
2020-01-09 15:15:00,117.03,117.07,116.99,117.06,12038.0,95.5821,95.6148,95.5495,95.6066,12038.0
2020-01-09 15:20:00,117.06,117.07,116.98,116.98,12299.0,95.6066,95.6148,95.5413,95.5413,12299.0
2020-01-09 15:25:00,116.98,117.01,116.96,116.99,14450.0,95.5413,95.5658,95.525,95.5495,14450.0
2020-01-09 15:30:00,117.0,117.08,116.91,116.91,10349.0,95.5576,95.623,95.4841,95.4841,10349.0
2020-01-09 15:35:00,116.93,116.95,116.86,116.87,9802.0,95.5005,95.5168,95.4433,95.4515,9802.0
2020-01-09 15:40:00,116.9,116.92,116.84,116.9,12424.0,95.476,95.4923,95.427,95.476,12424.0
2020-01-09 15:45:00,116.9,116.92,116.73,116.74,19389.0,95.476,95.4923,95.3371,95.3453,19389.0
2020-01-09 15:50:00,116.78,116.87,116.77,116.84,29530.0,95.378,95.4515,95.3698,95.427,29530.0
2020-01-09 15:55:00,116.83,117.0,116.81,116.93,82990.0,95.4188,95.5576,95.4025,95.5005,82990.0
2020-01-10 09:30:00,117.07,117.07,116.81,116.99,35854.0,95.6148,95.6148,95.4025,95.5495,35854.0
2020-01-10 09:35:00,116.97,117.02,116.76,116.77,18425.0,95.5331,95.574,95.3616,95.3698,18425.0
2020-01-10 09:40:00,116.73,116.81,116.5,116.52,16830.0,95.3371,95.4025,95.1493,95.1656,16830.0
2020-01-10 09:45:00,116.5,116.71,116.46,116.69,15594.0,95.1493,95.3208,95.1166,95.3045,15594.0
2020-01-10 09:50:00,116.67,116.7,116.43,116.44,19913.0,95.2881,95.3126,95.0921,95.1003,19913.0
2020-01-10 09:55:00,116.44,116.58,116.36,116.46,37105.0,95.1003,95.2146,95.0349,95.1166,37105.0
2020-01-10 10:00:00,116.5,116.76,116.47,116.73,56556.0,95.1493,95.3616,95.1248,95.3371,56556.0
2020-01-10 10:05:00,116.73,116.76,116.59,116.62,17314.0,95.3371,95.3616,95.2228,95.2473,17314.0
2020-01-10 10:10:00,116.64,116.73,116.54,116.54,22770.0,95.2636,95.3371,95.1819,95.1819,22770.0
2020-01-10 10:15:00,116.54,116.61,116.45,116.5,23793.0,95.1819,95.2391,95.1084,95.1493,23793.0
2020-01-10 10:20:00,116.52,116.53,116.4,116.5,17388.0,95.1656,95.1738,95.0676,95.1493,17388.0
2020-01-10 10:25:00,116.49,116.61,116.39,116.5,15531.0,95.1411,95.2391,95.0594,95.1493,15531.0
2020-01-10 10:30:00,116.52,116.52,116.45,116.47,22004.0,95.1656,95.1656,95.1084,95.1248,22004.0
2020-01-10 10:35:00,116.44,116.48,116.34,116.43,44732.0,95.1003,95.1329,95.0186,95.0921,44732.0
2020-01-10 10:40:00,116.42,116.47,116.36,116.36,14094.0,95.0839,95.1248,95.0349,95.0349,14094.0
2020-01-10 10:45:00,116.38,116.38,116.21,116.21,35437.0,95.0513,95.0513,94.9124,94.9124,35437.0
2020-01-10 10:50:00,116.21,116.31,116.19,116.3,13703.0,94.9124,94.9941,94.8961,94.9859,13703.0
2020-01-10 10:55:00,116.29,116.34,116.25,116.25,14359.0,94.9778,95.0186,94.9451,94.9451,14359.0
2020-01-10 11:00:00,116.28,116.33,116.27,116.3,13721.0,94.9696,95.0104,94.9614,94.9859,13721.0
2020-01-10 11:05:00,116.29,116.32,116.26,116.3,9707.0,94.9778,95.0023,94.9533,94.9859,9707.0
2020-01-10 11:10:00,116.31,116.33,116.27,116.31,22691.0,94.9941,95.0104,94.9614,94.9941,22691.0
2020-01-10 11:15:00,116.31,116.33,116.22,116.3,12515.0,94.9941,95.0104,94.9206,94.9859,12515.0
2020-01-10 11:20:00,116.3,116.33,116.24,116.29,6141.0,94.9859,95.0104,94.9369,94.9778,6141.0
2020-01-10 11:25:00,116.28,116.32,116.24,116.28,6500.0,94.9696,95.0023,94.9369,94.9696,6500.0
2020-01-10 11:30:00,116.27,116.27,116.09,116.13,12786.0,94.9614,94.9614,94.8144,94.8471,12786.0
2020-01-10 11:35:00,116.13,116.16,116.07,116.11,7541.0,94.8471,94.8716,94.7981,94.8307,7541.0
2020-01-10 11:40:00,116.11,116.11,115.9,115.9,25722.0,94.8307,94.8307,94.6592,94.6592,25722.0
2020-01-10 11:45:00,115.91,115.92,115.62,115.62,15649.0,94.6674,94.6756,94.4306,94.4306,15649.0
2020-01-10 11:50:00,115.6,115.78,115.6,115.75,31549.0,94.4142,94.5612,94.4142,94.5367,31549.0
2020-01-10 11:55:00,115.75,115.84,115.74,115.77,16379.0,94.5367,94.6102,94.5286,94.5531,16379.0
2020-01-10 12:00:00,115.76,115.78,115.61,115.7,22732.0,94.5449,94.5612,94.4224,94.4959,22732.0
2020-01-10 12:05:00,115.71,115.79,115.69,115.71,18668.0,94.5041,94.5694,94.4877,94.5041,18668.0
2020-01-10 12:10:00,115.72,115.8,115.67,115.75,17759.0,94.5122,94.5776,94.4714,94.5367,17759.0
2020-01-10 12:15:00,115.75,115.78,115.7,115.77,22746.0,94.5367,94.5612,94.4959,94.5531,22746.0
2020-01-10 12:20:00,115.8,115.83,115.75,115.8,28803.0,94.5776,94.6021,94.5367,94.5776,28803.0
2020-01-10 12:25:00,115.79,115.81,115.71,115.73,19334.0,94.5694,94.5857,94.5041,94.5204,19334.0
2020-01-10 12:30:00,115.74,115.8,115.72,115.73,48821.0,94.5286,94.5776,94.5122,94.5204,48821.0
2020-01-10 12:35:00,115.76,115.81,115.74,115.75,26940.0,94.5449,94.5857,94.5286,94.5367,26940.0
2020-01-10 12:40:00,115.75,115.85,115.74,115.8,22102.0,94.5367,94.6184,94.5286,94.5776,22102.0
2020-01-10 12:45:00,115.8,115.89,115.75,115.84,21393.0,94.5776,94.6511,94.5367,94.6102,21393.0
2020-01-10 12:50:00,115.84,115.99,115.83,115.95,22705.0,94.6102,94.7327,94.6021,94.7001,22705.0
2020-01-10 12:55:00,115.95,116.03,115.94,115.97,11793.0,94.7001,94.7654,94.6919,94.7164,11793.0
2020-01-10 13:00:00,115.95,116.1,115.95,116.08,8473.0,94.7001,94.8226,94.7001,94.8062,8473.0
2020-01-10 13:05:00,116.08,116.09,116.03,116.05,12398.0,94.8062,94.8144,94.7654,94.7817,12398.0
2020-01-10 13:10:00,116.05,116.06,116.02,116.06,7521.0,94.7817,94.7899,94.7572,94.7899,7521.0
2020-01-10 13:15:00,116.06,116.09,116.05,116.07,19712.0,94.7899,94.8144,94.7817,94.7981,19712.0
2020-01-10 13:20:00,116.05,116.1,116.04,116.06,18735.0,94.7817,94.8226,94.7736,94.7899,18735.0
2020-01-10 13:25:00,116.06,116.09,116.05,116.07,11542.0,94.7899,94.8144,94.7817,94.7981,11542.0
2020-01-10 13:30:00,116.08,116.3,116.06,116.3,16745.0,94.8062,94.9859,94.7899,94.9859,16745.0
2020-01-10 13:35:00,116.31,116.37,116.3,116.36,13369.0,94.9941,95.0431,94.9859,95.0349,13369.0
2020-01-10 13:40:00,116.35,116.56,116.33,116.56,9519.0,95.0268,95.1983,95.0104,95.1983,9519.0
2020-01-10 13:45:00,116.56,116.6,116.47,116.52,8649.0,95.1983,95.2309,95.1248,95.1656,8649.0
2020-01-10 13:50:00,116.52,116.59,116.51,116.58,4471.0,95.1656,95.2228,95.1574,95.2146,4471.0
2020-01-10 13:55:00,116.58,116.61,116.51,116.51,6211.0,95.2146,95.2391,95.1574,95.1574,6211.0
2020-01-10 14:00:00,116.51,116.52,116.44,116.45,7947.0,95.1574,95.1656,95.1003,95.1084,7947.0
2020-01-10 14:05:00,116.45,116.47,116.33,116.33,8721.0,95.1084,95.1248,95.0104,95.0104,8721.0
2020-01-10 14:10:00,116.33,116.38,116.3,116.33,4651.0,95.0104,95.0513,94.9859,95.0104,4651.0
2020-01-10 14:15:00,116.34,116.48,116.34,116.47,7101.0,95.0186,95.1329,95.0186,95.1248,7101.0
2020-01-10 14:20:00,116.47,116.47,116.34,116.34,5028.0,95.1248,95.1248,95.0186,95.0186,5028.0
2020-01-10 14:25:00,116.36,116.36,116.23,116.26,9283.0,95.0349,95.0349,94.9288,94.9533,9283.0
2020-01-10 14:30:00,116.28,116.33,116.24,116.25,7442.0,94.9696,95.0104,94.9369,94.9451,7442.0
2020-01-10 14:35:00,116.24,116.26,116.19,116.23,3235.0,94.9369,94.9533,94.8961,94.9288,3235.0
2020-01-10 14:40:00,116.23,116.31,116.15,116.3,9614.0,94.9288,94.9941,94.8634,94.9859,9614.0
2020-01-10 14:45:00,116.31,116.33,116.22,116.26,17596.0,94.9941,95.0104,94.9206,94.9533,17596.0
2020-01-10 14:50:00,116.28,116.36,116.26,116.36,33948.0,94.9696,95.0349,94.9533,95.0349,33948.0
2020-01-10 14:55:00,116.36,116.37,116.32,116.32,14290.0,95.0349,95.0431,95.0023,95.0023,14290.0
2020-01-10 15:00:00,116.32,116.34,116.29,116.32,16707.0,95.0023,95.0186,94.9778,95.0023,16707.0
2020-01-10 15:05:00,116.32,116.32,116.22,116.28,23385.0,95.0023,95.0023,94.9206,94.9696,23385.0
2020-01-10 15:10:00,116.29,116.31,116.25,116.25,11102.0,94.9778,94.9941,94.9451,94.9451,11102.0
2020-01-10 15:15:00,116.26,116.3,116.13,116.14,9367.0,94.9533,94.9859,94.8471,94.8553,9367.0
2020-01-10 15:20:00,116.12,116.22,116.1,116.19,12700.0,94.8389,94.9206,94.8226,94.8961,12700.0
2020-01-10 15:25:00,116.21,116.21,116.08,116.1,9543.0,94.9124,94.9124,94.8062,94.8226,9543.0
2020-01-10 15:30:00,116.1,116.1,115.94,115.95,13445.0,94.8226,94.8226,94.6919,94.7001,13445.0
2020-01-10 15:35:00,115.91,115.97,115.86,115.87,13941.0,94.6674,94.7164,94.6266,94.6347,13941.0
2020-01-10 15:40:00,115.9,115.97,115.81,115.91,16445.0,94.6592,94.7164,94.5857,94.6674,16445.0
2020-01-10 15:45:00,115.91,116.06,115.91,115.92,20876.0,94.6674,94.7899,94.6674,94.6756,20876.0
2020-01-10 15:50:00,115.92,116.16,115.91,116.12,31066.0,94.6756,94.8716,94.6674,94.8389,31066.0
2020-01-10 15:55:00,116.12,116.18,115.79,115.8,249140.0,94.8389,94.8879,94.5694,94.5776,249140.0
2020-01-13 09:30:00,116.12,116.5,116.05,116.1,31761.0,94.8389,95.1493,94.7817,94.8226,31761.0
2020-01-13 09:35:00,116.14,116.22,116.08,116.08,4620.0,94.8553,94.9206,94.8062,94.8062,4620.0
2020-01-13 09:40:00,116.05,116.25,115.9,116.16,24067.0,94.7817,94.9451,94.6592,94.8716,24067.0
2020-01-13 09:45:00,116.18,116.42,116.14,116.42,14005.0,94.8879,95.0839,94.8553,95.0839,14005.0
2020-01-13 09:50:00,116.43,116.71,116.42,116.55,23101.0,95.0921,95.3208,95.0839,95.1901,23101.0
2020-01-13 09:55:00,116.53,116.65,116.5,116.5,13881.0,95.1738,95.2718,95.1493,95.1493,13881.0
2020-01-13 10:00:00,116.54,116.66,116.43,116.47,9839.0,95.1819,95.28,95.0921,95.1248,9839.0
2020-01-13 10:05:00,116.49,116.81,116.49,116.81,9476.0,95.1411,95.4025,95.1411,95.4025,9476.0
2020-01-13 10:10:00,116.81,116.82,116.63,116.68,9046.0,95.4025,95.4106,95.2555,95.2963,9046.0
2020-01-13 10:15:00,116.68,116.74,116.47,116.48,25346.0,95.2963,95.3453,95.1248,95.1329,25346.0
2020-01-13 10:20:00,116.47,116.48,116.42,116.45,7173.0,95.1248,95.1329,95.0839,95.1084,7173.0
2020-01-13 10:25:00,116.47,116.56,116.44,116.5,17803.0,95.1248,95.1983,95.1003,95.1493,17803.0
2020-01-13 10:30:00,116.52,116.52,116.31,116.34,37805.0,95.1656,95.1656,94.9941,95.0186,37805.0
2020-01-13 10:35:00,116.34,116.39,116.26,116.32,7225.0,95.0186,95.0594,94.9533,95.0023,7225.0
2020-01-13 10:40:00,116.32,116.49,116.32,116.49,9683.0,95.0023,95.1411,95.0023,95.1411,9683.0
2020-01-13 10:45:00,116.49,116.65,116.49,116.6,8404.0,95.1411,95.2718,95.1411,95.2309,8404.0
2020-01-13 10:50:00,116.58,116.66,116.57,116.64,14084.0,95.2146,95.28,95.2064,95.2636,14084.0
2020-01-13 10:55:00,116.65,116.81,116.6,116.77,13328.0,95.2718,95.4025,95.2309,95.3698,13328.0
2020-01-13 11:00:00,116.76,116.86,116.71,116.84,13896.0,95.3616,95.4433,95.3208,95.427,13896.0
2020-01-13 11:05:00,116.84,116.88,116.75,116.84,18885.0,95.427,95.4596,95.3535,95.427,18885.0
2020-01-13 11:10:00,116.85,117.05,116.82,117.05,17165.0,95.4351,95.5985,95.4106,95.5985,17165.0
2020-01-13 11:15:00,117.06,117.2,117.06,117.07,44119.0,95.6066,95.721,95.6066,95.6148,44119.0
2020-01-13 11:20:00,117.06,117.12,116.95,116.95,16100.0,95.6066,95.6556,95.5168,95.5168,16100.0
2020-01-13 11:25:00,116.94,117.04,116.88,117.02,26675.0,95.5086,95.5903,95.4596,95.574,26675.0
2020-01-13 11:30:00,117.03,117.22,117.01,117.19,15369.0,95.5821,95.7373,95.5658,95.7128,15369.0
2020-01-13 11:35:00,117.21,117.22,117.1,117.12,12250.0,95.7292,95.7373,95.6393,95.6556,12250.0
2020-01-13 11:40:00,117.11,117.12,116.99,117.01,14787.0,95.6475,95.6556,95.5495,95.5658,14787.0
2020-01-13 11:45:00,117.01,117.03,116.91,117.02,20233.0,95.5658,95.5821,95.4841,95.574,20233.0
2020-01-13 11:50:00,117.02,117.02,116.88,116.89,11594.0,95.574,95.574,95.4596,95.4678,11594.0
2020-01-13 11:55:00,116.89,116.98,116.88,116.98,16501.0,95.4678,95.5413,95.4596,95.5413,16501.0
2020-01-13 12:00:00,116.98,116.98,116.9,116.91,13820.0,95.5413,95.5413,95.476,95.4841,13820.0
2020-01-13 12:05:00,116.9,116.97,116.86,116.92,17544.0,95.476,95.5331,95.4433,95.4923,17544.0
2020-01-13 12:10:00,116.92,116.94,116.8,116.92,20346.0,95.4923,95.5086,95.3943,95.4923,20346.0
2020-01-13 12:15:00,116.91,117.01,116.91,116.95,14704.0,95.4841,95.5658,95.4841,95.5168,14704.0
2020-01-13 12:20:00,116.95,116.95,116.89,116.95,11759.0,95.5168,95.5168,95.4678,95.5168,11759.0
2020-01-13 12:25:00,116.93,116.93,116.85,116.89,11075.0,95.5005,95.5005,95.4351,95.4678,11075.0
2020-01-13 12:30:00,116.88,117.02,116.87,117.02,5049.0,95.4596,95.574,95.4515,95.574,5049.0
2020-01-13 12:35:00,117.04,117.04,116.85,116.9,7651.0,95.5903,95.5903,95.4351,95.476,7651.0
2020-01-13 12:40:00,116.91,116.93,116.85,116.91,7629.0,95.4841,95.5005,95.4351,95.4841,7629.0
2020-01-13 12:45:00,116.91,116.95,116.86,116.87,5693.0,95.4841,95.5168,95.4433,95.4515,5693.0
2020-01-13 12:50:00,116.86,116.86,116.83,116.85,3262.0,95.4433,95.4433,95.4188,95.4351,3262.0
2020-01-13 12:55:00,116.86,116.89,116.78,116.81,10153.0,95.4433,95.4678,95.378,95.4025,10153.0
2020-01-13 13:00:00,116.8,116.82,116.78,116.82,2847.0,95.3943,95.4106,95.378,95.4106,2847.0
2020-01-13 13:05:00,116.81,116.87,116.8,116.83,11085.0,95.4025,95.4515,95.3943,95.4188,11085.0
2020-01-13 13:10:00,116.83,116.89,116.81,116.82,6884.0,95.4188,95.4678,95.4025,95.4106,6884.0
2020-01-13 13:15:00,116.81,116.91,116.79,116.9,5812.0,95.4025,95.4841,95.3861,95.476,5812.0
2020-01-13 13:20:00,116.9,116.94,116.84,116.88,6429.0,95.476,95.5086,95.427,95.4596,6429.0
2020-01-13 13:25:00,116.87,116.91,116.86,116.9,26816.0,95.4515,95.4841,95.4433,95.476,26816.0
2020-01-13 13:30:00,116.89,116.92,116.82,116.85,7765.0,95.4678,95.4923,95.4106,95.4351,7765.0
2020-01-13 13:35:00,116.86,116.93,116.81,116.89,8616.0,95.4433,95.5005,95.4025,95.4678,8616.0
2020-01-13 13:40:00,116.89,117.02,116.89,117.01,5332.0,95.4678,95.574,95.4678,95.5658,5332.0
2020-01-13 13:45:00,117.02,117.06,116.98,117.06,6290.0,95.574,95.6066,95.5413,95.6066,6290.0
2020-01-13 13:50:00,117.05,117.08,116.96,116.98,20218.0,95.5985,95.623,95.525,95.5413,20218.0
2020-01-13 13:55:00,116.99,117.02,116.97,117.0,5140.0,95.5495,95.574,95.5331,95.5576,5140.0
2020-01-13 14:00:00,117.01,117.04,116.89,116.93,9581.0,95.5658,95.5903,95.4678,95.5005,9581.0
2020-01-13 14:05:00,116.97,117.03,116.93,117.01,7383.0,95.5331,95.5821,95.5005,95.5658,7383.0
2020-01-13 14:10:00,117.0,117.0,116.92,116.93,12909.0,95.5576,95.5576,95.4923,95.5005,12909.0
2020-01-13 14:15:00,116.92,116.92,116.85,116.89,5104.0,95.4923,95.4923,95.4351,95.4678,5104.0
2020-01-13 14:20:00,116.87,116.9,116.84,116.9,6672.0,95.4515,95.476,95.427,95.476,6672.0
2020-01-13 14:25:00,116.89,116.9,116.81,116.82,7348.0,95.4678,95.476,95.4025,95.4106,7348.0
2020-01-13 14:30:00,116.82,116.86,116.81,116.83,8333.0,95.4106,95.4433,95.4025,95.4188,8333.0
2020-01-13 14:35:00,116.84,116.86,116.8,116.83,5769.0,95.427,95.4433,95.3943,95.4188,5769.0
2020-01-13 14:40:00,116.81,116.82,116.69,116.77,9252.0,95.4025,95.4106,95.3045,95.3698,9252.0
2020-01-13 14:45:00,116.75,116.79,116.7,116.79,8983.0,95.3535,95.3861,95.3126,95.3861,8983.0
2020-01-13 14:50:00,116.79,116.94,116.79,116.88,17341.0,95.3861,95.5086,95.3861,95.4596,17341.0
2020-01-13 14:55:00,116.88,116.9,116.81,116.86,12286.0,95.4596,95.476,95.4025,95.4433,12286.0
2020-01-13 15:00:00,116.83,116.86,116.82,116.83,10568.0,95.4188,95.4433,95.4106,95.4188,10568.0
2020-01-13 15:05:00,116.82,116.9,116.82,116.84,9009.0,95.4106,95.476,95.4106,95.427,9009.0
2020-01-13 15:10:00,116.84,116.85,116.75,116.76,7862.0,95.427,95.4351,95.3535,95.3616,7862.0
2020-01-13 15:15:00,116.76,116.87,116.74,116.87,10084.0,95.3616,95.4515,95.3453,95.4515,10084.0
2020-01-13 15:20:00,116.87,116.94,116.84,116.93,13016.0,95.4515,95.5086,95.427,95.5005,13016.0
2020-01-13 15:25:00,116.94,116.95,116.8,116.81,11677.0,95.5086,95.5168,95.3943,95.4025,11677.0
2020-01-13 15:30:00,116.82,116.85,116.75,116.76,21250.0,95.4106,95.4351,95.3535,95.3616,21250.0
2020-01-13 15:35:00,116.77,116.82,116.76,116.78,28412.0,95.3698,95.4106,95.3616,95.378,28412.0
2020-01-13 15:40:00,116.79,116.85,116.78,116.85,29869.0,95.3861,95.4351,95.378,95.4351,29869.0
2020-01-13 15:45:00,116.86,116.92,116.83,116.86,17310.0,95.4433,95.4923,95.4188,95.4433,17310.0
2020-01-13 15:50:00,116.88,117.0,116.86,116.98,32944.0,95.4596,95.5576,95.4433,95.5413,32944.0
2020-01-13 15:55:00,116.98,117.04,116.74,116.75,214157.0,95.5413,95.5903,95.3453,95.3535,214157.0
2020-01-14 09:30:00,116.67,117.05,116.67,116.9,39748.0,95.2881,95.5985,95.2881,95.476,39748.0
2020-01-14 09:35:00,116.9,116.96,116.75,116.85,11590.0,95.476,95.525,95.3535,95.4351,11590.0
2020-01-14 09:40:00,116.86,116.93,116.75,116.82,20598.0,95.4433,95.5005,95.3535,95.4106,20598.0
2020-01-14 09:45:00,116.83,116.91,116.69,116.75,35228.0,95.4188,95.4841,95.3045,95.3535,35228.0
2020-01-14 09:50:00,116.77,116.79,116.71,116.77,13052.0,95.3698,95.3861,95.3208,95.3698,13052.0
2020-01-14 09:55:00,116.75,116.93,116.73,116.82,20019.0,95.3535,95.5005,95.3371,95.4106,20019.0
2020-01-14 10:00:00,116.83,116.85,116.73,116.79,12844.0,95.4188,95.4351,95.3371,95.3861,12844.0
2020-01-14 10:05:00,116.77,116.89,116.72,116.84,20355.0,95.3698,95.4678,95.329,95.427,20355.0
2020-01-14 10:10:00,116.84,116.91,116.76,116.87,6824.0,95.427,95.4841,95.3616,95.4515,6824.0
2020-01-14 10:15:00,116.87,116.92,116.74,116.82,16505.0,95.4515,95.4923,95.3453,95.4106,16505.0
2020-01-14 10:20:00,116.8,116.83,116.73,116.83,13880.0,95.3943,95.4188,95.3371,95.4188,13880.0
2020-01-14 10:25:00,116.84,116.86,116.77,116.82,5247.0,95.427,95.4433,95.3698,95.4106,5247.0
2020-01-14 10:30:00,116.84,117.0,116.84,117.0,9816.0,95.427,95.5576,95.427,95.5576,9816.0
2020-01-14 10:35:00,116.99,117.09,116.99,117.06,10341.0,95.5495,95.6311,95.5495,95.6066,10341.0
2020-01-14 10:40:00,117.06,117.28,117.02,117.26,14395.0,95.6066,95.7863,95.574,95.77,14395.0
2020-01-14 10:45:00,117.27,117.27,117.11,117.25,5356.0,95.7782,95.7782,95.6475,95.7618,5356.0
2020-01-14 10:50:00,117.23,117.31,117.22,117.26,6459.0,95.7455,95.8108,95.7373,95.77,6459.0
2020-01-14 10:55:00,117.26,117.34,117.18,117.34,19800.0,95.77,95.8353,95.7047,95.8353,19800.0
2020-01-14 11:00:00,117.34,117.48,117.33,117.39,15236.0,95.8353,95.9497,95.8272,95.8762,15236.0
2020-01-14 11:05:00,117.38,117.51,117.36,117.48,11127.0,95.868,95.9742,95.8517,95.9497,11127.0
2020-01-14 11:10:00,117.49,117.56,117.45,117.56,7469.0,95.9578,96.015,95.9252,96.015,7469.0
2020-01-14 11:15:00,117.57,117.65,117.55,117.62,10688.0,96.0232,96.0885,96.0068,96.064,10688.0
2020-01-14 11:20:00,117.61,117.65,117.49,117.5,16751.0,96.0558,96.0885,95.9578,95.966,16751.0
2020-01-14 11:25:00,117.47,117.51,117.43,117.51,7686.0,95.9415,95.9742,95.9088,95.9742,7686.0
2020-01-14 11:30:00,117.5,117.59,117.45,117.45,8736.0,95.966,96.0395,95.9252,95.9252,8736.0
2020-01-14 11:35:00,117.46,117.46,117.34,117.35,8831.0,95.9333,95.9333,95.8353,95.8435,8831.0
2020-01-14 11:40:00,117.36,117.36,117.24,117.25,10587.0,95.8517,95.8517,95.7537,95.7618,10587.0
2020-01-14 11:45:00,117.25,117.33,117.23,117.32,10308.0,95.7618,95.8272,95.7455,95.819,10308.0
2020-01-14 11:50:00,117.31,117.31,117.12,117.17,13406.0,95.8108,95.8108,95.6556,95.6965,13406.0
2020-01-14 11:55:00,117.15,117.28,117.11,117.25,11176.0,95.6802,95.7863,95.6475,95.7618,11176.0
2020-01-14 12:00:00,117.25,117.25,117.08,117.08,6544.0,95.7618,95.7618,95.623,95.623,6544.0
2020-01-14 12:05:00,117.08,117.15,117.04,117.12,8872.0,95.623,95.6802,95.5903,95.6556,8872.0
2020-01-14 12:10:00,117.12,117.18,117.09,117.18,4537.0,95.6556,95.7047,95.6311,95.7047,4537.0
2020-01-14 12:15:00,117.19,117.27,117.18,117.23,9521.0,95.7128,95.7782,95.7047,95.7455,9521.0
2020-01-14 12:20:00,117.23,117.29,117.22,117.29,7521.0,95.7455,95.7945,95.7373,95.7945,7521.0
2020-01-14 12:25:00,117.3,117.35,117.3,117.35,6440.0,95.8027,95.8435,95.8027,95.8435,6440.0
2020-01-14 12:30:00,117.34,117.38,117.3,117.31,11044.0,95.8353,95.868,95.8027,95.8108,11044.0
2020-01-14 12:35:00,117.31,117.6,117.3,117.53,41753.0,95.8108,96.0477,95.8027,95.9905,41753.0
2020-01-14 12:40:00,117.51,117.59,117.48,117.49,16336.0,95.9742,96.0395,95.9497,95.9578,16336.0
2020-01-14 12:45:00,117.49,117.57,117.45,117.57,9957.0,95.9578,96.0232,95.9252,96.0232,9957.0
2020-01-14 12:50:00,117.58,117.78,117.58,117.77,15476.0,96.0313,96.1947,96.0313,96.1865,15476.0
2020-01-14 12:55:00,117.76,117.92,117.72,117.87,16899.0,96.1784,96.309,96.1457,96.2682,16899.0
2020-01-14 13:00:00,117.88,117.93,117.82,117.87,11426.0,96.2764,96.3172,96.2274,96.2682,11426.0
2020-01-14 13:05:00,117.89,117.97,117.88,117.93,9371.0,96.2845,96.3499,96.2764,96.3172,9371.0
2020-01-14 13:10:00,117.93,117.97,117.82,117.87,27738.0,96.3172,96.3499,96.2274,96.2682,27738.0
2020-01-14 13:15:00,117.89,117.89,117.8,117.82,6704.0,96.2845,96.2845,96.211,96.2274,6704.0
2020-01-14 13:20:00,117.82,117.88,117.78,117.87,8802.0,96.2274,96.2764,96.1947,96.2682,8802.0
2020-01-14 13:25:00,117.88,117.96,117.87,117.94,7491.0,96.2764,96.3417,96.2682,96.3254,7491.0
2020-01-14 13:30:00,117.92,117.97,117.91,117.94,10372.0,96.309,96.3499,96.3009,96.3254,10372.0
2020-01-14 13:35:00,117.95,117.96,117.52,117.81,18557.0,96.3335,96.3417,95.9823,96.2192,18557.0
2020-01-14 13:40:00,117.84,117.84,117.65,117.69,7905.0,96.2437,96.2437,96.0885,96.1212,7905.0
2020-01-14 13:45:00,117.68,117.74,117.56,117.56,4033.0,96.113,96.162,96.015,96.015,4033.0
2020-01-14 13:50:00,117.61,117.77,117.55,117.77,4822.0,96.0558,96.1865,96.0068,96.1865,4822.0
2020-01-14 13:55:00,117.73,117.73,117.6,117.61,5669.0,96.1539,96.1539,96.0477,96.0558,5669.0
2020-01-14 14:00:00,117.63,117.64,117.33,117.41,13969.0,96.0722,96.0803,95.8272,95.8925,13969.0
2020-01-14 14:05:00,117.42,117.48,117.27,117.3,11049.0,95.9007,95.9497,95.7782,95.8027,11049.0
2020-01-14 14:10:00,117.29,117.37,117.26,117.33,26619.0,95.7945,95.8598,95.77,95.8272,26619.0
2020-01-14 14:15:00,117.35,117.42,117.32,117.32,7583.0,95.8435,95.9007,95.819,95.819,7583.0
2020-01-14 14:20:00,117.29,117.42,117.27,117.39,12498.0,95.7945,95.9007,95.7782,95.8762,12498.0
2020-01-14 14:25:00,117.39,117.41,117.31,117.39,13302.0,95.8762,95.8925,95.8108,95.8762,13302.0
2020-01-14 14:30:00,117.37,117.41,117.3,117.41,7087.0,95.8598,95.8925,95.8027,95.8925,7087.0
2020-01-14 14:35:00,117.41,117.46,117.38,117.45,15274.0,95.8925,95.9333,95.868,95.9252,15274.0
2020-01-14 14:40:00,117.47,117.88,117.44,117.77,46481.0,95.9415,96.2764,95.917,96.1865,46481.0
2020-01-14 14:45:00,117.79,118.18,117.78,118.02,60398.0,96.2029,96.5214,96.1947,96.3907,60398.0
2020-01-14 14:50:00,118.02,118.05,117.91,118.03,20936.0,96.3907,96.4152,96.3009,96.3989,20936.0
2020-01-14 14:55:00,118.03,118.05,117.86,117.9,21255.0,96.3989,96.4152,96.26,96.2927,21255.0
2020-01-14 15:00:00,117.9,117.99,117.63,117.65,22973.0,96.2927,96.3662,96.0722,96.0885,22973.0
2020-01-14 15:05:00,117.64,117.78,117.49,117.51,36047.0,96.0803,96.1947,95.9578,95.9742,36047.0
2020-01-14 15:10:00,117.52,117.53,117.35,117.38,19660.0,95.9823,95.9905,95.8435,95.868,19660.0
2020-01-14 15:15:00,117.37,117.59,117.34,117.57,11732.0,95.8598,96.0395,95.8353,96.0232,11732.0
2020-01-14 15:20:00,117.57,117.62,117.42,117.48,23677.0,96.0232,96.064,95.9007,95.9497,23677.0
2020-01-14 15:25:00,117.48,117.5,117.28,117.33,34582.0,95.9497,95.966,95.7863,95.8272,34582.0
2020-01-14 15:30:00,117.32,117.45,117.25,117.41,26008.0,95.819,95.9252,95.7618,95.8925,26008.0
2020-01-14 15:35:00,117.4,117.4,117.24,117.3,17489.0,95.8843,95.8843,95.7537,95.8027,17489.0
2020-01-14 15:40:00,117.31,117.38,117.27,117.3,26756.0,95.8108,95.868,95.7782,95.8027,26756.0
2020-01-14 15:45:00,117.31,117.39,117.25,117.26,19785.0,95.8108,95.8762,95.7618,95.77,19785.0
2020-01-14 15:50:00,117.26,117.28,117.08,117.08,42886.0,95.77,95.7863,95.623,95.623,42886.0
2020-01-14 15:55:00,117.08,117.33,117.08,117.24,77797.0,95.623,95.8272,95.623,95.7537,77797.0
2020-01-15 09:30:00,117.51,117.51,117.27,117.41,39486.0,95.9742,95.9742,95.7782,95.8925,39486.0
2020-01-15 09:35:00,117.37,117.62,117.36,117.58,17652.0,95.8598,96.064,95.8517,96.0313,17652.0
2020-01-15 09:40:00,117.61,117.88,117.5,117.79,47644.0,96.0558,96.2764,95.966,96.2029,47644.0
2020-01-15 09:45:00,117.78,118.49,117.76,118.26,185342.0,96.1947,96.7746,96.1784,96.5867,185342.0
2020-01-15 09:50:00,118.26,118.48,118.25,118.47,38381.0,96.5867,96.7664,96.5786,96.7582,38381.0
2020-01-15 09:55:00,118.44,118.58,118.19,118.28,31478.0,96.7337,96.8481,96.5296,96.6031,31478.0
2020-01-15 10:00:00,118.29,118.36,118.13,118.32,28781.0,96.6112,96.6684,96.4805,96.6357,28781.0
2020-01-15 10:05:00,118.3,118.65,118.27,118.64,53739.0,96.6194,96.9052,96.5949,96.8971,53739.0
2020-01-15 10:10:00,118.67,118.7,118.37,118.5,39555.0,96.9216,96.9461,96.6766,96.7827,39555.0
2020-01-15 10:15:00,118.5,118.53,118.32,118.48,25949.0,96.7827,96.8072,96.6357,96.7664,25949.0
2020-01-15 10:20:00,118.45,118.45,118.14,118.22,17960.0,96.7419,96.7419,96.4887,96.5541,17960.0
2020-01-15 10:25:00,118.19,118.21,118.01,118.12,14437.0,96.5296,96.5459,96.3825,96.4724,14437.0
2020-01-15 10:30:00,118.14,118.2,118.03,118.18,20874.0,96.4887,96.5377,96.3989,96.5214,20874.0
2020-01-15 10:35:00,118.18,118.32,118.18,118.21,27683.0,96.5214,96.6357,96.5214,96.5459,27683.0
2020-01-15 10:40:00,118.2,118.41,118.2,118.33,10407.0,96.5377,96.7092,96.5377,96.6439,10407.0
2020-01-15 10:45:00,118.34,118.36,118.24,118.25,17764.0,96.6521,96.6684,96.5704,96.5786,17764.0
2020-01-15 10:50:00,118.26,118.27,118.19,118.22,12259.0,96.5867,96.5949,96.5296,96.5541,12259.0
2020-01-15 10:55:00,118.21,118.33,118.2,118.25,18422.0,96.5459,96.6439,96.5377,96.5786,18422.0
2020-01-15 11:00:00,118.25,118.5,118.22,118.5,21093.0,96.5786,96.7827,96.5541,96.7827,21093.0
2020-01-15 11:05:00,118.52,118.52,118.3,118.3,12197.0,96.7991,96.7991,96.6194,96.6194,12197.0
2020-01-15 11:10:00,118.33,118.33,118.09,118.15,42129.0,96.6439,96.6439,96.4479,96.4969,42129.0
2020-01-15 11:15:00,118.14,118.18,118.11,118.16,17259.0,96.4887,96.5214,96.4642,96.5051,17259.0
2020-01-15 11:20:00,118.15,118.28,118.1,118.11,11253.0,96.4969,96.6031,96.456,96.4642,11253.0
2020-01-15 11:25:00,118.09,118.23,118.09,118.14,13197.0,96.4479,96.5622,96.4479,96.4887,13197.0
2020-01-15 11:30:00,118.13,118.27,118.06,118.27,23249.0,96.4805,96.5949,96.4234,96.5949,23249.0
2020-01-15 11:35:00,118.27,118.56,118.26,118.46,30037.0,96.5949,96.8317,96.5867,96.7501,30037.0
2020-01-15 11:40:00,118.48,118.49,118.41,118.47,56258.0,96.7664,96.7746,96.7092,96.7582,56258.0
2020-01-15 11:45:00,118.46,118.48,118.2,118.22,33800.0,96.7501,96.7664,96.5377,96.5541,33800.0
2020-01-15 11:50:00,118.24,118.24,118.07,118.11,20402.0,96.5704,96.5704,96.4315,96.4642,20402.0
2020-01-15 11:55:00,118.09,118.13,117.95,117.98,16844.0,96.4479,96.4805,96.3335,96.358,16844.0
2020-01-15 12:00:00,117.98,118.06,117.88,117.99,24534.0,96.358,96.4234,96.2764,96.3662,24534.0
2020-01-15 12:05:00,117.98,118.02,117.85,117.92,28898.0,96.358,96.3907,96.2519,96.309,28898.0
2020-01-15 12:10:00,117.91,118.09,117.9,118.02,18419.0,96.3009,96.4479,96.2927,96.3907,18419.0
2020-01-15 12:15:00,118.04,118.04,117.84,117.92,18905.0,96.407,96.407,96.2437,96.309,18905.0
2020-01-15 12:20:00,117.91,118.07,117.91,118.03,12319.0,96.3009,96.4315,96.3009,96.3989,12319.0
2020-01-15 12:25:00,118.03,118.05,117.95,117.95,14569.0,96.3989,96.4152,96.3335,96.3335,14569.0
2020-01-15 12:30:00,117.96,118.0,117.89,117.9,12847.0,96.3417,96.3744,96.2845,96.2927,12847.0
2020-01-15 12:35:00,117.9,118.03,117.84,117.99,12850.0,96.2927,96.3989,96.2437,96.3662,12850.0
2020-01-15 12:40:00,118.0,118.02,117.87,117.88,17590.0,96.3744,96.3907,96.2682,96.2764,17590.0
2020-01-15 12:45:00,117.87,117.87,117.75,117.75,20753.0,96.2682,96.2682,96.1702,96.1702,20753.0
2020-01-15 12:50:00,117.75,117.89,117.72,117.87,68783.0,96.1702,96.2845,96.1457,96.2682,68783.0
2020-01-15 12:55:00,117.87,117.97,117.86,117.92,18201.0,96.2682,96.3499,96.26,96.309,18201.0
2020-01-15 13:00:00,117.91,117.91,117.67,117.67,17993.0,96.3009,96.3009,96.1049,96.1049,17993.0
2020-01-15 13:05:00,117.7,117.83,117.44,117.51,24769.0,96.1294,96.2355,95.917,95.9742,24769.0
2020-01-15 13:10:00,117.54,117.76,117.53,117.74,15467.0,95.9987,96.1784,95.9905,96.162,15467.0
2020-01-15 13:15:00,117.73,117.9,117.66,117.89,19885.0,96.1539,96.2927,96.0967,96.2845,19885.0
2020-01-15 13:20:00,117.89,117.94,117.85,117.91,40930.0,96.2845,96.3254,96.2519,96.3009,40930.0
2020-01-15 13:25:00,117.91,118.05,117.89,118.05,16176.0,96.3009,96.4152,96.2845,96.4152,16176.0
2020-01-15 13:30:00,118.05,118.05,117.89,118.03,45396.0,96.4152,96.4152,96.2845,96.3989,45396.0
2020-01-15 13:35:00,118.03,118.05,117.82,117.82,13477.0,96.3989,96.4152,96.2274,96.2274,13477.0
2020-01-15 13:40:00,117.82,117.94,117.76,117.89,18053.0,96.2274,96.3254,96.1784,96.2845,18053.0
2020-01-15 13:45:00,117.89,117.93,117.84,117.87,17135.0,96.2845,96.3172,96.2437,96.2682,17135.0
2020-01-15 13:50:00,117.88,117.9,117.65,117.65,12472.0,96.2764,96.2927,96.0885,96.0885,12472.0
2020-01-15 13:55:00,117.62,117.65,117.55,117.62,12822.0,96.064,96.0885,96.0068,96.064,12822.0
2020-01-15 14:00:00,117.63,117.89,117.62,117.87,33244.0,96.0722,96.2845,96.064,96.2682,33244.0
2020-01-15 14:05:00,117.86,118.01,117.85,118.01,21826.0,96.26,96.3825,96.2519,96.3825,21826.0
2020-01-15 14:10:00,118.02,118.09,117.89,117.89,19008.0,96.3907,96.4479,96.2845,96.2845,19008.0
2020-01-15 14:15:00,117.91,117.92,117.86,117.87,12333.0,96.3009,96.309,96.26,96.2682,12333.0
2020-01-15 14:20:00,117.9,117.99,117.89,117.95,12188.0,96.2927,96.3662,96.2845,96.3335,12188.0
2020-01-15 14:25:00,117.94,118.1,117.91,118.09,13116.0,96.3254,96.456,96.3009,96.4479,13116.0
2020-01-15 14:30:00,118.09,118.17,118.07,118.17,19322.0,96.4479,96.5132,96.4315,96.5132,19322.0
2020-01-15 14:35:00,118.16,118.16,118.09,118.1,12655.0,96.5051,96.5051,96.4479,96.456,12655.0
2020-01-15 14:40:00,118.1,118.16,118.08,118.12,10781.0,96.456,96.5051,96.4397,96.4724,10781.0
2020-01-15 14:45:00,118.11,118.18,118.09,118.14,14454.0,96.4642,96.5214,96.4479,96.4887,14454.0
2020-01-15 14:50:00,118.16,118.16,118.08,118.1,14623.0,96.5051,96.5051,96.4397,96.456,14623.0
2020-01-15 14:55:00,118.1,118.13,118.08,118.1,18080.0,96.456,96.4805,96.4397,96.456,18080.0
2020-01-15 15:00:00,118.11,118.14,118.08,118.12,28505.0,96.4642,96.4887,96.4397,96.4724,28505.0
2020-01-15 15:05:00,118.11,118.19,118.07,118.12,31916.0,96.4642,96.5296,96.4315,96.4724,31916.0
2020-01-15 15:10:00,118.12,118.3,118.12,118.21,22643.0,96.4724,96.6194,96.4724,96.5459,22643.0
2020-01-15 15:15:00,118.2,118.2,117.99,117.99,15809.0,96.5377,96.5377,96.3662,96.3662,15809.0
2020-01-15 15:20:00,117.98,118.01,117.83,117.84,20027.0,96.358,96.3825,96.2355,96.2437,20027.0
2020-01-15 15:25:00,117.86,117.88,117.67,117.84,25179.0,96.26,96.2764,96.1049,96.2437,25179.0
2020-01-15 15:30:00,117.85,117.85,117.68,117.74,27557.0,96.2519,96.2519,96.113,96.162,27557.0
2020-01-15 15:35:00,117.74,117.84,117.73,117.81,83410.0,96.162,96.2437,96.1539,96.2192,83410.0
2020-01-15 15:40:00,117.8,117.94,117.79,117.94,49781.0,96.211,96.3254,96.2029,96.3254,49781.0
2020-01-15 15:45:00,117.93,118.05,117.89,117.97,36959.0,96.3172,96.4152,96.2845,96.3499,36959.0
2020-01-15 15:50:00,117.97,118.1,117.97,118.02,93674.0,96.3499,96.456,96.3499,96.3907,93674.0
2020-01-15 15:55:00,118.02,118.06,117.87,117.94,149571.0,96.3907,96.4234,96.2682,96.3254,149571.0
2020-01-16 09:30:00,118.51,118.53,118.1,118.37,38847.0,96.7909,96.8072,96.456,96.6766,38847.0
2020-01-16 09:35:00,118.38,118.89,118.31,118.88,20922.0,96.6847,97.1013,96.6276,97.0931,20922.0
2020-01-16 09:40:00,118.9,119.07,118.74,119.02,23466.0,97.1094,97.2483,96.9788,97.2074,23466.0
2020-01-16 09:45:00,119.01,119.09,118.9,119.0,20622.0,97.1993,97.2646,97.1094,97.1911,20622.0
2020-01-16 09:50:00,118.98,119.11,118.97,119.07,16620.0,97.1748,97.2809,97.1666,97.2483,16620.0
2020-01-16 09:55:00,119.03,119.03,118.81,118.96,28037.0,97.2156,97.2156,97.0359,97.1584,28037.0
2020-01-16 10:00:00,118.96,118.97,118.67,118.69,29901.0,97.1584,97.1666,96.9216,96.9379,29901.0
2020-01-16 10:05:00,118.72,118.87,118.72,118.84,9558.0,96.9624,97.0849,96.9624,97.0604,9558.0
2020-01-16 10:10:00,118.83,118.96,118.83,118.91,13306.0,97.0523,97.1584,97.0523,97.1176,13306.0
2020-01-16 10:15:00,118.94,118.95,118.66,118.69,27492.0,97.1421,97.1503,96.9134,96.9379,27492.0
2020-01-16 10:20:00,118.67,118.88,118.62,118.65,59702.0,96.9216,97.0931,96.8807,96.9052,59702.0
2020-01-16 10:25:00,118.62,118.64,118.52,118.63,7563.0,96.8807,96.8971,96.7991,96.8889,7563.0
2020-01-16 10:30:00,118.59,118.61,118.51,118.56,27186.0,96.8562,96.8726,96.7909,96.8317,27186.0
2020-01-16 10:35:00,118.55,118.55,118.38,118.42,24994.0,96.8236,96.8236,96.6847,96.7174,24994.0
2020-01-16 10:40:00,118.43,118.55,118.41,118.55,8871.0,96.7256,96.8236,96.7092,96.8236,8871.0
2020-01-16 10:45:00,118.53,118.57,118.4,118.43,10391.0,96.8072,96.8399,96.7011,96.7256,10391.0
2020-01-16 10:50:00,118.41,118.53,118.41,118.53,33758.0,96.7092,96.8072,96.7092,96.8072,33758.0
2020-01-16 10:55:00,118.53,118.6,118.46,118.56,19318.0,96.8072,96.8644,96.7501,96.8317,19318.0
2020-01-16 11:00:00,118.54,118.59,118.45,118.55,11676.0,96.8154,96.8562,96.7419,96.8236,11676.0
2020-01-16 11:05:00,118.54,118.69,118.53,118.68,10476.0,96.8154,96.9379,96.8072,96.9298,10476.0
2020-01-16 11:10:00,118.69,118.75,118.59,118.65,38694.0,96.9379,96.9869,96.8562,96.9052,38694.0
2020-01-16 11:15:00,118.66,118.87,118.66,118.86,16238.0,96.9134,97.0849,96.9134,97.0768,16238.0
2020-01-16 11:20:00,118.85,118.88,118.7,118.74,20866.0,97.0686,97.0931,96.9461,96.9788,20866.0
2020-01-16 11:25:00,118.73,118.79,118.68,118.69,16377.0,96.9706,97.0196,96.9298,96.9379,16377.0
2020-01-16 11:30:00,118.68,118.72,118.64,118.68,13386.0,96.9298,96.9624,96.8971,96.9298,13386.0
2020-01-16 11:35:00,118.66,118.68,118.49,118.51,25624.0,96.9134,96.9298,96.7746,96.7909,25624.0
2020-01-16 11:40:00,118.52,118.6,118.5,118.56,11449.0,96.7991,96.8644,96.7827,96.8317,11449.0
2020-01-16 11:45:00,118.56,118.72,118.54,118.72,4917.0,96.8317,96.9624,96.8154,96.9624,4917.0
2020-01-16 11:50:00,118.72,118.75,118.55,118.57,34533.0,96.9624,96.9869,96.8236,96.8399,34533.0
2020-01-16 11:55:00,118.56,118.62,118.54,118.58,10129.0,96.8317,96.8807,96.8154,96.8481,10129.0
2020-01-16 12:00:00,118.58,118.69,118.58,118.62,7626.0,96.8481,96.9379,96.8481,96.8807,7626.0
2020-01-16 12:05:00,118.61,118.61,118.54,118.61,6219.0,96.8726,96.8726,96.8154,96.8726,6219.0
2020-01-16 12:10:00,118.6,118.63,118.48,118.52,7020.0,96.8644,96.8889,96.7664,96.7991,7020.0
2020-01-16 12:15:00,118.53,118.63,118.52,118.57,6978.0,96.8072,96.8889,96.7991,96.8399,6978.0
2020-01-16 12:20:00,118.57,118.69,118.52,118.67,5571.0,96.8399,96.9379,96.7991,96.9216,5571.0
2020-01-16 12:25:00,118.67,118.69,118.64,118.64,3792.0,96.9216,96.9379,96.8971,96.8971,3792.0
2020-01-16 12:30:00,118.64,118.76,118.64,118.76,8102.0,96.8971,96.9951,96.8971,96.9951,8102.0
2020-01-16 12:35:00,118.76,118.85,118.76,118.84,8353.0,96.9951,97.0686,96.9951,97.0604,8353.0
2020-01-16 12:40:00,118.84,118.85,118.8,118.83,8701.0,97.0604,97.0686,97.0278,97.0523,8701.0
2020-01-16 12:45:00,118.83,118.97,118.82,118.91,30966.0,97.0523,97.1666,97.0441,97.1176,30966.0
2020-01-16 12:50:00,118.91,118.91,118.63,118.63,14347.0,97.1176,97.1176,96.8889,96.8889,14347.0
2020-01-16 12:55:00,118.64,118.73,118.63,118.67,5462.0,96.8971,96.9706,96.8889,96.9216,5462.0
2020-01-16 13:00:00,118.67,118.72,118.61,118.68,19509.0,96.9216,96.9624,96.8726,96.9298,19509.0
2020-01-16 13:05:00,118.67,118.7,118.58,118.61,16278.0,96.9216,96.9461,96.8481,96.8726,16278.0
2020-01-16 13:10:00,118.65,118.77,118.64,118.75,18789.0,96.9052,97.0033,96.8971,96.9869,18789.0
2020-01-16 13:15:00,118.72,118.78,118.72,118.75,13880.0,96.9624,97.0114,96.9624,96.9869,13880.0
2020-01-16 13:20:00,118.74,118.85,118.72,118.82,7274.0,96.9788,97.0686,96.9624,97.0441,7274.0
2020-01-16 13:25:00,118.83,118.84,118.73,118.77,7190.0,97.0523,97.0604,96.9706,97.0033,7190.0
2020-01-16 13:30:00,118.77,118.81,118.73,118.8,6363.0,97.0033,97.0359,96.9706,97.0278,6363.0
2020-01-16 13:35:00,118.79,118.86,118.78,118.86,15575.0,97.0196,97.0768,97.0114,97.0768,15575.0
2020-01-16 13:40:00,118.86,118.93,118.85,118.92,8744.0,97.0768,97.1339,97.0686,97.1258,8744.0
2020-01-16 13:45:00,118.93,119.04,118.93,119.01,12232.0,97.1339,97.2238,97.1339,97.1993,12232.0
2020-01-16 13:50:00,118.96,118.98,118.93,118.93,13440.0,97.1584,97.1748,97.1339,97.1339,13440.0
2020-01-16 13:55:00,118.94,118.96,118.93,118.94,12519.0,97.1421,97.1584,97.1339,97.1421,12519.0
2020-01-16 14:00:00,118.94,118.95,118.79,118.83,17578.0,97.1421,97.1503,97.0196,97.0523,17578.0
2020-01-16 14:05:00,118.83,118.85,118.68,118.7,5962.0,97.0523,97.0686,96.9298,96.9461,5962.0
2020-01-16 14:10:00,118.69,118.83,118.66,118.76,7450.0,96.9379,97.0523,96.9134,96.9951,7450.0
2020-01-16 14:15:00,118.78,118.8,118.74,118.78,6233.0,97.0114,97.0278,96.9788,97.0114,6233.0
2020-01-16 14:20:00,118.79,118.8,118.75,118.76,6923.0,97.0196,97.0278,96.9869,96.9951,6923.0
2020-01-16 14:25:00,118.74,118.76,118.67,118.71,8780.0,96.9788,96.9951,96.9216,96.9543,8780.0
2020-01-16 14:30:00,118.71,118.81,118.69,118.77,26146.0,96.9543,97.0359,96.9379,97.0033,26146.0
2020-01-16 14:35:00,118.79,118.79,118.62,118.67,9590.0,97.0196,97.0196,96.8807,96.9216,9590.0
2020-01-16 14:40:00,118.69,118.7,118.3,118.4,51849.0,96.9379,96.9461,96.6194,96.7011,51849.0
2020-01-16 14:45:00,118.39,118.42,118.29,118.34,17965.0,96.6929,96.7174,96.6112,96.6521,17965.0
2020-01-16 14:50:00,118.33,118.39,118.3,118.38,13004.0,96.6439,96.6929,96.6194,96.6847,13004.0
2020-01-16 14:55:00,118.39,118.64,118.37,118.61,29002.0,96.6929,96.8971,96.6766,96.8726,29002.0
2020-01-16 15:00:00,118.59,118.62,118.46,118.5,9453.0,96.8562,96.8807,96.7501,96.7827,9453.0
2020-01-16 15:05:00,118.5,118.52,118.37,118.4,11444.0,96.7827,96.7991,96.6766,96.7011,11444.0
2020-01-16 15:10:00,118.37,118.42,118.34,118.4,12212.0,96.6766,96.7174,96.6521,96.7011,12212.0
2020-01-16 15:15:00,118.41,118.51,118.36,118.51,18377.0,96.7092,96.7909,96.6684,96.7909,18377.0
2020-01-16 15:20:00,118.52,118.58,118.48,118.48,13791.0,96.7991,96.8481,96.7664,96.7664,13791.0
2020-01-16 15:25:00,118.49,118.53,118.48,118.52,11512.0,96.7746,96.8072,96.7664,96.7991,11512.0
2020-01-16 15:30:00,118.52,118.6,118.48,118.6,17515.0,96.7991,96.8644,96.7664,96.8644,17515.0
2020-01-16 15:35:00,118.61,118.69,118.58,118.64,22689.0,96.8726,96.9379,96.8481,96.8971,22689.0
2020-01-16 15:40:00,118.63,118.66,118.6,118.63,19895.0,96.8889,96.9134,96.8644,96.8889,19895.0
2020-01-16 15:45:00,118.63,118.67,118.58,118.6,28912.0,96.8889,96.9216,96.8481,96.8644,28912.0
2020-01-16 15:50:00,118.6,118.71,118.59,118.66,54158.0,96.8644,96.9543,96.8562,96.9134,54158.0
2020-01-16 15:55:00,118.66,118.73,118.57,118.65,107008.0,96.9134,96.9706,96.8399,96.9052,107008.0
2020-01-17 09:30:00,118.74,119.19,118.2,118.69,386764.0,96.9788,97.3463,96.5377,96.9379,386764.0
2020-01-17 09:35:00,118.74,118.8,118.17,118.22,25760.0,96.9788,97.0278,96.5132,96.5541,25760.0
2020-01-17 09:40:00,118.3,118.82,118.23,118.47,18416.0,96.6194,97.0441,96.5622,96.7582,18416.0
2020-01-17 09:45:00,118.47,118.47,118.24,118.38,8114.0,96.7582,96.7582,96.5704,96.6847,8114.0
2020-01-17 09:50:00,118.38,118.45,118.22,118.29,20537.0,96.6847,96.7419,96.5541,96.6112,20537.0
2020-01-17 09:55:00,118.31,118.78,118.23,118.64,26862.0,96.6276,97.0114,96.5622,96.8971,26862.0
2020-01-17 10:00:00,118.61,118.68,118.4,118.47,59639.0,96.8726,96.9298,96.7011,96.7582,59639.0
2020-01-17 10:05:00,118.47,118.55,118.41,118.52,15074.0,96.7582,96.8236,96.7092,96.7991,15074.0
2020-01-17 10:10:00,118.52,118.82,118.52,118.78,20690.0,96.7991,97.0441,96.7991,97.0114,20690.0
2020-01-17 10:15:00,118.8,118.91,118.66,118.91,31302.0,97.0278,97.1176,96.9134,97.1176,31302.0
2020-01-17 10:20:00,118.92,119.24,118.91,119.2,44263.0,97.1258,97.3871,97.1176,97.3545,44263.0
2020-01-17 10:25:00,119.21,119.23,118.94,118.94,12880.0,97.3626,97.379,97.1421,97.1421,12880.0
2020-01-17 10:30:00,118.93,118.93,118.7,118.7,16875.0,97.1339,97.1339,96.9461,96.9461,16875.0
2020-01-17 10:35:00,118.78,118.79,118.4,118.41,26742.0,97.0114,97.0196,96.7011,96.7092,26742.0
2020-01-17 10:40:00,118.38,118.64,118.35,118.56,16672.0,96.6847,96.8971,96.6602,96.8317,16672.0
2020-01-17 10:45:00,118.52,118.61,118.44,118.49,18293.0,96.7991,96.8726,96.7337,96.7746,18293.0
2020-01-17 10:50:00,118.49,118.55,118.45,118.48,20569.0,96.7746,96.8236,96.7419,96.7664,20569.0
2020-01-17 10:55:00,118.5,118.59,118.45,118.58,10203.0,96.7827,96.8562,96.7419,96.8481,10203.0
2020-01-17 11:00:00,118.58,118.67,118.5,118.66,18337.0,96.8481,96.9216,96.7827,96.9134,18337.0
2020-01-17 11:05:00,118.64,118.65,118.45,118.47,16322.0,96.8971,96.9052,96.7419,96.7582,16322.0
2020-01-17 11:10:00,118.47,118.53,118.34,118.36,27194.0,96.7582,96.8072,96.6521,96.6684,27194.0
2020-01-17 11:15:00,118.37,118.42,118.28,118.36,24908.0,96.6766,96.7174,96.6031,96.6684,24908.0
2020-01-17 11:20:00,118.36,118.38,118.27,118.32,17658.0,96.6684,96.6847,96.5949,96.6357,17658.0
2020-01-17 11:25:00,118.3,118.48,118.29,118.48,16310.0,96.6194,96.7664,96.6112,96.7664,16310.0
2020-01-17 11:30:00,118.48,118.56,118.4,118.51,10706.0,96.7664,96.8317,96.7011,96.7909,10706.0
2020-01-17 11:35:00,118.48,118.56,118.48,118.52,11579.0,96.7664,96.8317,96.7664,96.7991,11579.0
2020-01-17 11:40:00,118.52,118.6,118.48,118.57,15679.0,96.7991,96.8644,96.7664,96.8399,15679.0
2020-01-17 11:45:00,118.57,118.57,118.48,118.49,15318.0,96.8399,96.8399,96.7664,96.7746,15318.0
2020-01-17 11:50:00,118.49,118.51,118.34,118.37,16673.0,96.7746,96.7909,96.6521,96.6766,16673.0
2020-01-17 11:55:00,118.39,118.5,118.39,118.5,8637.0,96.6929,96.7827,96.6929,96.7827,8637.0
2020-01-17 12:00:00,118.49,118.5,118.42,118.46,20610.0,96.7746,96.7827,96.7174,96.7501,20610.0
2020-01-17 12:05:00,118.47,118.47,118.35,118.38,13003.0,96.7582,96.7582,96.6602,96.6847,13003.0
2020-01-17 12:10:00,118.37,118.37,118.28,118.36,11780.0,96.6766,96.6766,96.6031,96.6684,11780.0
2020-01-17 12:15:00,118.35,118.53,118.34,118.49,15353.0,96.6602,96.8072,96.6521,96.7746,15353.0
2020-01-17 12:20:00,118.49,118.5,118.41,118.45,16814.0,96.7746,96.7827,96.7092,96.7419,16814.0
2020-01-17 12:25:00,118.46,118.52,118.38,118.45,22077.0,96.7501,96.7991,96.6847,96.7419,22077.0
2020-01-17 12:30:00,118.45,118.48,118.38,118.44,14772.0,96.7419,96.7664,96.6847,96.7337,14772.0
2020-01-17 12:35:00,118.44,118.57,118.44,118.52,17530.0,96.7337,96.8399,96.7337,96.7991,17530.0
2020-01-17 12:40:00,118.52,118.53,118.49,118.52,11124.0,96.7991,96.8072,96.7746,96.7991,11124.0
2020-01-17 12:45:00,118.52,118.64,118.52,118.54,13559.0,96.7991,96.8971,96.7991,96.8154,13559.0
2020-01-17 12:50:00,118.55,118.55,118.5,118.54,10082.0,96.8236,96.8236,96.7827,96.8154,10082.0
2020-01-17 12:55:00,118.54,118.58,118.53,118.57,7788.0,96.8154,96.8481,96.8072,96.8399,7788.0
2020-01-17 13:00:00,118.57,118.59,118.51,118.52,10337.0,96.8399,96.8562,96.7909,96.7991,10337.0
2020-01-17 13:05:00,118.53,118.82,118.53,118.82,23429.0,96.8072,97.0441,96.8072,97.0441,23429.0
2020-01-17 13:10:00,118.84,118.88,118.67,118.69,15221.0,97.0604,97.0931,96.9216,96.9379,15221.0
2020-01-17 13:15:00,118.71,118.72,118.66,118.69,6554.0,96.9543,96.9624,96.9134,96.9379,6554.0
2020-01-17 13:20:00,118.68,118.71,118.61,118.62,7808.0,96.9298,96.9543,96.8726,96.8807,7808.0
2020-01-17 13:25:00,118.62,118.62,118.51,118.59,12838.0,96.8807,96.8807,96.7909,96.8562,12838.0
2020-01-17 13:30:00,118.6,118.71,118.59,118.71,13071.0,96.8644,96.9543,96.8562,96.9543,13071.0
2020-01-17 13:35:00,118.7,118.71,118.54,118.59,10562.0,96.9461,96.9543,96.8154,96.8562,10562.0
2020-01-17 13:40:00,118.61,118.62,118.49,118.49,7204.0,96.8726,96.8807,96.7746,96.7746,7204.0
2020-01-17 13:45:00,118.53,118.57,118.52,118.54,4367.0,96.8072,96.8399,96.7991,96.8154,4367.0
2020-01-17 13:50:00,118.56,118.6,118.5,118.54,8365.0,96.8317,96.8644,96.7827,96.8154,8365.0
2020-01-17 13:55:00,118.55,118.56,118.47,118.53,12469.0,96.8236,96.8317,96.7582,96.8072,12469.0
2020-01-17 14:00:00,118.54,118.6,118.52,118.54,8721.0,96.8154,96.8644,96.7991,96.8154,8721.0
2020-01-17 14:05:00,118.57,118.61,118.5,118.5,10202.0,96.8399,96.8726,96.7827,96.7827,10202.0
2020-01-17 14:10:00,118.5,118.58,118.49,118.55,10182.0,96.7827,96.8481,96.7746,96.8236,10182.0
2020-01-17 14:15:00,118.54,118.61,118.49,118.56,10634.0,96.8154,96.8726,96.7746,96.8317,10634.0
2020-01-17 14:20:00,118.55,118.55,118.47,118.5,13602.0,96.8236,96.8236,96.7582,96.7827,13602.0
2020-01-17 14:25:00,118.51,118.64,118.47,118.56,11397.0,96.7909,96.8971,96.7582,96.8317,11397.0
2020-01-17 14:30:00,118.55,118.63,118.47,118.56,17740.0,96.8236,96.8889,96.7582,96.8317,17740.0
2020-01-17 14:35:00,118.57,118.6,118.52,118.52,8660.0,96.8399,96.8644,96.7991,96.7991,8660.0
2020-01-17 14:40:00,118.52,118.63,118.51,118.54,8800.0,96.7991,96.8889,96.7909,96.8154,8800.0
2020-01-17 14:45:00,118.53,118.61,118.47,118.55,17137.0,96.8072,96.8726,96.7582,96.8236,17137.0
2020-01-17 14:50:00,118.57,118.59,118.5,118.56,12676.0,96.8399,96.8562,96.7827,96.8317,12676.0
2020-01-17 14:55:00,118.56,118.64,118.54,118.6,14100.0,96.8317,96.8971,96.8154,96.8644,14100.0
2020-01-17 15:00:00,118.6,118.61,118.51,118.53,39870.0,96.8644,96.8726,96.7909,96.8072,39870.0
2020-01-17 15:05:00,118.53,118.63,118.5,118.53,92585.0,96.8072,96.8889,96.7827,96.8072,92585.0
2020-01-17 15:10:00,118.52,118.55,118.38,118.38,27587.0,96.7991,96.8236,96.6847,96.6847,27587.0
2020-01-17 15:15:00,118.38,118.4,118.31,118.31,13263.0,96.6847,96.7011,96.6276,96.6276,13263.0
2020-01-17 15:20:00,118.29,118.29,118.2,118.21,27779.0,96.6112,96.6112,96.5377,96.5459,27779.0
2020-01-17 15:25:00,118.23,118.32,118.21,118.32,13787.0,96.5622,96.6357,96.5459,96.6357,13787.0
2020-01-17 15:30:00,118.33,118.53,118.32,118.37,18998.0,96.6439,96.8072,96.6357,96.6766,18998.0
2020-01-17 15:35:00,118.38,118.47,118.29,118.43,15975.0,96.6847,96.7582,96.6112,96.7256,15975.0
2020-01-17 15:40:00,118.41,118.56,118.41,118.54,19224.0,96.7092,96.8317,96.7092,96.8154,19224.0
2020-01-17 15:45:00,118.54,118.63,118.52,118.6,34197.0,96.8154,96.8889,96.7991,96.8644,34197.0
2020-01-17 15:50:00,118.6,118.79,118.59,118.75,49337.0,96.8644,97.0196,96.8562,96.9869,49337.0
2020-01-17 15:55:00,118.74,118.82,118.58,118.6,206041.0,96.9788,97.0441,96.8481,96.8644,206041.0
2020-01-21 09:30:00,118.21,118.54,118.11,118.5,53322.0,96.5459,96.8154,96.4642,96.7827,53322.0
2020-01-21 09:35:00,118.47,118.52,117.79,117.9,13376.0,96.7582,96.7991,96.2029,96.2927,13376.0
2020-01-21 09:40:00,117.94,118.0,117.68,117.86,35084.0,96.3254,96.3744,96.113,96.26,35084.0
2020-01-21 09:45:00,117.82,118.22,117.77,118.12,59743.0,96.2274,96.5541,96.1865,96.4724,59743.0
2020-01-21 09:50:00,118.11,118.24,117.85,118.1,27271.0,96.4642,96.5704,96.2519,96.456,27271.0
2020-01-21 09:55:00,118.07,118.07,117.5,117.56,23231.0,96.4315,96.4315,95.966,96.015,23231.0
2020-01-21 10:00:00,117.57,117.61,117.26,117.26,21180.0,96.0232,96.0558,95.77,95.77,21180.0
2020-01-21 10:05:00,117.28,117.31,117.13,117.13,20097.0,95.7863,95.8108,95.6638,95.6638,20097.0
2020-01-21 10:10:00,117.16,117.16,116.92,117.11,31365.0,95.6883,95.6883,95.4923,95.6475,31365.0
2020-01-21 10:15:00,117.1,117.18,116.96,117.17,13102.0,95.6393,95.7047,95.525,95.6965,13102.0
2020-01-21 10:20:00,117.17,117.28,117.02,117.2,15547.0,95.6965,95.7863,95.574,95.721,15547.0
2020-01-21 10:25:00,117.24,117.37,117.17,117.23,38393.0,95.7537,95.8598,95.6965,95.7455,38393.0
2020-01-21 10:30:00,117.23,117.35,117.14,117.28,8382.0,95.7455,95.8435,95.672,95.7863,8382.0
2020-01-21 10:35:00,117.3,117.44,117.29,117.34,10885.0,95.8027,95.917,95.7945,95.8353,10885.0
2020-01-21 10:40:00,117.32,117.49,117.27,117.48,16414.0,95.819,95.9578,95.7782,95.9497,16414.0
2020-01-21 10:45:00,117.5,117.58,117.37,117.58,36778.0,95.966,96.0313,95.8598,96.0313,36778.0
2020-01-21 10:50:00,117.58,117.72,117.54,117.64,9932.0,96.0313,96.1457,95.9987,96.0803,9932.0
2020-01-21 10:55:00,117.64,117.77,117.61,117.7,19334.0,96.0803,96.1865,96.0558,96.1294,19334.0
2020-01-21 11:00:00,117.73,117.79,117.69,117.74,21527.0,96.1539,96.2029,96.1212,96.162,21527.0
2020-01-21 11:05:00,117.71,117.82,117.71,117.78,9760.0,96.1375,96.2274,96.1375,96.1947,9760.0
2020-01-21 11:10:00,117.8,117.84,117.63,117.78,20594.0,96.211,96.2437,96.0722,96.1947,20594.0
2020-01-21 11:15:00,117.76,117.8,117.7,117.71,34407.0,96.1784,96.211,96.1294,96.1375,34407.0
2020-01-21 11:20:00,117.69,117.7,117.5,117.55,15078.0,96.1212,96.1294,95.966,96.0068,15078.0
2020-01-21 11:25:00,117.54,117.57,117.43,117.54,8321.0,95.9987,96.0232,95.9088,95.9987,8321.0
2020-01-21 11:30:00,117.54,117.57,117.36,117.38,17644.0,95.9987,96.0232,95.8517,95.868,17644.0
2020-01-21 11:35:00,117.37,117.46,117.36,117.43,9657.0,95.8598,95.9333,95.8517,95.9088,9657.0
2020-01-21 11:40:00,117.44,117.51,117.32,117.33,13214.0,95.917,95.9742,95.819,95.8272,13214.0
2020-01-21 11:45:00,117.33,117.57,117.31,117.54,11393.0,95.8272,96.0232,95.8108,95.9987,11393.0
2020-01-21 11:50:00,117.56,117.78,117.52,117.63,16652.0,96.015,96.1947,95.9823,96.0722,16652.0
2020-01-21 11:55:00,117.66,117.68,117.55,117.58,18685.0,96.0967,96.113,96.0068,96.0313,18685.0
2020-01-21 12:00:00,117.58,117.62,117.5,117.51,19528.0,96.0313,96.064,95.966,95.9742,19528.0
2020-01-21 12:05:00,117.48,117.57,117.4,117.42,8401.0,95.9497,96.0232,95.8843,95.9007,8401.0
2020-01-21 12:10:00,117.42,117.57,117.42,117.55,12006.0,95.9007,96.0232,95.9007,96.0068,12006.0
2020-01-21 12:15:00,117.54,117.65,117.51,117.52,9063.0,95.9987,96.0885,95.9742,95.9823,9063.0
2020-01-21 12:20:00,117.5,117.55,117.49,117.52,7094.0,95.966,96.0068,95.9578,95.9823,7094.0
2020-01-21 12:25:00,117.52,117.56,117.45,117.54,17456.0,95.9823,96.015,95.9252,95.9987,17456.0
2020-01-21 12:30:00,117.55,117.57,117.49,117.57,26566.0,96.0068,96.0232,95.9578,96.0232,26566.0
2020-01-21 12:35:00,117.57,117.73,117.54,117.73,27983.0,96.0232,96.1539,95.9987,96.1539,27983.0
2020-01-21 12:40:00,117.77,117.82,117.66,117.67,11774.0,96.1865,96.2274,96.0967,96.1049,11774.0
2020-01-21 12:45:00,117.66,117.76,117.6,117.73,21244.0,96.0967,96.1784,96.0477,96.1539,21244.0
2020-01-21 12:50:00,117.73,117.89,117.71,117.88,17460.0,96.1539,96.2845,96.1375,96.2764,17460.0
2020-01-21 12:55:00,117.89,117.96,117.86,117.9,23367.0,96.2845,96.3417,96.26,96.2927,23367.0
2020-01-21 13:00:00,117.89,117.91,117.81,117.84,14077.0,96.2845,96.3009,96.2192,96.2437,14077.0
2020-01-21 13:05:00,117.82,117.83,117.75,117.8,10594.0,96.2274,96.2355,96.1702,96.211,10594.0
2020-01-21 13:10:00,117.79,117.81,117.77,117.79,6470.0,96.2029,96.2192,96.1865,96.2029,6470.0
2020-01-21 13:15:00,117.79,117.79,117.47,117.49,13745.0,96.2029,96.2029,95.9415,95.9578,13745.0
2020-01-21 13:20:00,117.49,117.49,117.33,117.44,11386.0,95.9578,95.9578,95.8272,95.917,11386.0
2020-01-21 13:25:00,117.45,117.55,117.41,117.42,12180.0,95.9252,96.0068,95.8925,95.9007,12180.0
2020-01-21 13:30:00,117.4,117.47,117.29,117.37,25765.0,95.8843,95.9415,95.7945,95.8598,25765.0
2020-01-21 13:35:00,117.39,117.39,117.22,117.26,10811.0,95.8762,95.8762,95.7373,95.77,10811.0
2020-01-21 13:40:00,117.26,117.27,117.19,117.27,5055.0,95.77,95.7782,95.7128,95.7782,5055.0
2020-01-21 13:45:00,117.26,117.35,117.25,117.25,11268.0,95.77,95.8435,95.7618,95.7618,11268.0
2020-01-21 13:50:00,117.27,117.28,117.06,117.12,19049.0,95.7782,95.7863,95.6066,95.6556,19049.0
2020-01-21 13:55:00,117.16,117.16,117.02,117.03,6560.0,95.6883,95.6883,95.574,95.5821,6560.0
2020-01-21 14:00:00,117.03,117.14,116.98,117.14,16152.0,95.5821,95.672,95.5413,95.672,16152.0
2020-01-21 14:05:00,117.12,117.13,117.03,117.1,9067.0,95.6556,95.6638,95.5821,95.6393,9067.0
2020-01-21 14:10:00,117.12,117.14,117.05,117.1,9395.0,95.6556,95.672,95.5985,95.6393,9395.0
2020-01-21 14:15:00,117.1,117.12,117.06,117.1,9956.0,95.6393,95.6556,95.6066,95.6393,9956.0
2020-01-21 14:20:00,117.11,117.13,117.04,117.11,43625.0,95.6475,95.6638,95.5903,95.6475,43625.0
2020-01-21 14:25:00,117.09,117.1,117.0,117.02,9105.0,95.6311,95.6393,95.5576,95.574,9105.0
2020-01-21 14:30:00,117.01,117.04,116.92,116.96,24311.0,95.5658,95.5903,95.4923,95.525,24311.0
2020-01-21 14:35:00,116.96,116.96,116.77,116.82,26371.0,95.525,95.525,95.3698,95.4106,26371.0
2020-01-21 14:40:00,116.81,116.99,116.8,116.94,15728.0,95.4025,95.5495,95.3943,95.5086,15728.0
2020-01-21 14:45:00,116.95,116.95,116.75,116.84,14738.0,95.5168,95.5168,95.3535,95.427,14738.0
2020-01-21 14:50:00,116.86,116.9,116.81,116.89,8316.0,95.4433,95.476,95.4025,95.4678,8316.0
2020-01-21 14:55:00,116.9,117.0,116.84,116.99,22847.0,95.476,95.5576,95.427,95.5495,22847.0
2020-01-21 15:00:00,116.99,117.09,116.97,117.08,25786.0,95.5495,95.6311,95.5331,95.623,25786.0
2020-01-21 15:05:00,117.07,117.25,117.04,117.24,35172.0,95.6148,95.7618,95.5903,95.7537,35172.0
2020-01-21 15:10:00,117.27,117.34,117.24,117.31,14654.0,95.7782,95.8353,95.7537,95.8108,14654.0
2020-01-21 15:15:00,117.3,117.31,117.26,117.29,11916.0,95.8027,95.8108,95.77,95.7945,11916.0
2020-01-21 15:20:00,117.29,117.35,117.27,117.34,25750.0,95.7945,95.8435,95.7782,95.8353,25750.0
2020-01-21 15:25:00,117.35,117.4,117.27,117.39,20142.0,95.8435,95.8843,95.7782,95.8762,20142.0
2020-01-21 15:30:00,117.38,117.55,117.35,117.49,58221.0,95.868,96.0068,95.8435,95.9578,58221.0
2020-01-21 15:35:00,117.48,117.65,117.38,117.4,60063.0,95.9497,96.0885,95.868,95.8843,60063.0
2020-01-21 15:40:00,117.4,117.49,117.36,117.48,30993.0,95.8843,95.9578,95.8517,95.9497,30993.0
2020-01-21 15:45:00,117.47,117.48,117.23,117.23,39417.0,95.9415,95.9497,95.7455,95.7455,39417.0
2020-01-21 15:50:00,117.22,117.5,117.18,117.48,65586.0,95.7373,95.966,95.7047,95.9497,65586.0
2020-01-21 15:55:00,117.5,117.56,117.36,117.39,148594.0,95.966,96.015,95.8517,95.8762,148594.0
2020-01-22 09:30:00,117.79,117.99,117.47,117.88,66818.0,96.2029,96.3662,95.9415,96.2764,66818.0
2020-01-22 09:35:00,117.86,118.62,117.83,118.6,34434.0,96.26,96.8807,96.2355,96.8644,34434.0
2020-01-22 09:40:00,118.54,119.17,118.41,119.16,57016.0,96.8154,97.3299,96.7092,97.3218,57016.0
2020-01-22 09:45:00,119.14,119.24,118.76,118.89,48570.0,97.3054,97.3871,96.9951,97.1013,48570.0
2020-01-22 09:50:00,118.91,118.91,118.57,118.64,15582.0,97.1176,97.1176,96.8399,96.8971,15582.0
2020-01-22 09:55:00,118.62,118.63,118.48,118.58,29090.0,96.8807,96.8889,96.7664,96.8481,29090.0
2020-01-22 10:00:00,118.57,118.69,118.49,118.61,48826.0,96.8399,96.9379,96.7746,96.8726,48826.0
2020-01-22 10:05:00,118.6,118.78,118.48,118.73,26893.0,96.8644,97.0114,96.7664,96.9706,26893.0
2020-01-22 10:10:00,118.69,118.71,118.45,118.47,12761.0,96.9379,96.9543,96.7419,96.7582,12761.0
2020-01-22 10:15:00,118.45,118.73,118.4,118.68,12143.0,96.7419,96.9706,96.7011,96.9298,12143.0
2020-01-22 10:20:00,118.68,118.78,118.56,118.72,33936.0,96.9298,97.0114,96.8317,96.9624,33936.0
2020-01-22 10:25:00,118.69,118.79,118.57,118.57,14539.0,96.9379,97.0196,96.8399,96.8399,14539.0
2020-01-22 10:30:00,118.59,118.62,118.47,118.48,41119.0,96.8562,96.8807,96.7582,96.7664,41119.0
2020-01-22 10:35:00,118.47,118.49,118.34,118.37,9123.0,96.7582,96.7746,96.6521,96.6766,9123.0
2020-01-22 10:40:00,118.36,118.38,118.25,118.28,12320.0,96.6684,96.6847,96.5786,96.6031,12320.0
2020-01-22 10:45:00,118.28,118.36,118.17,118.17,11419.0,96.6031,96.6684,96.5132,96.5132,11419.0
2020-01-22 10:50:00,118.19,118.22,117.96,117.98,18740.0,96.5296,96.5541,96.3417,96.358,18740.0
2020-01-22 10:55:00,117.97,118.02,117.86,117.88,15357.0,96.3499,96.3907,96.26,96.2764,15357.0
2020-01-22 11:00:00,117.86,117.96,117.8,117.88,9498.0,96.26,96.3417,96.211,96.2764,9498.0
2020-01-22 11:05:00,117.88,118.0,117.8,117.99,12193.0,96.2764,96.3744,96.211,96.3662,12193.0
2020-01-22 11:10:00,117.97,118.0,117.72,117.77,12116.0,96.3499,96.3744,96.1457,96.1865,12116.0
2020-01-22 11:15:00,117.74,117.79,117.64,117.79,12221.0,96.162,96.2029,96.0803,96.2029,12221.0
2020-01-22 11:20:00,117.76,117.77,117.68,117.74,9682.0,96.1784,96.1865,96.113,96.162,9682.0
2020-01-22 11:25:00,117.74,117.76,117.62,117.76,9384.0,96.162,96.1784,96.064,96.1784,9384.0
2020-01-22 11:30:00,117.79,117.84,117.68,117.78,5899.0,96.2029,96.2437,96.113,96.1947,5899.0
2020-01-22 11:35:00,117.79,117.88,117.74,117.82,6193.0,96.2029,96.2764,96.162,96.2274,6193.0
2020-01-22 11:40:00,117.81,117.85,117.76,117.81,7495.0,96.2192,96.2519,96.1784,96.2192,7495.0
2020-01-22 11:45:00,117.81,117.83,117.77,117.78,8808.0,96.2192,96.2355,96.1865,96.1947,8808.0
2020-01-22 11:50:00,117.77,117.85,117.7,117.78,7881.0,96.1865,96.2519,96.1294,96.1947,7881.0
2020-01-22 11:55:00,117.81,117.81,117.71,117.78,6713.0,96.2192,96.2192,96.1375,96.1947,6713.0
2020-01-22 12:00:00,117.81,117.91,117.72,117.89,13877.0,96.2192,96.3009,96.1457,96.2845,13877.0
2020-01-22 12:05:00,117.89,118.02,117.88,118.02,7804.0,96.2845,96.3907,96.2764,96.3907,7804.0
2020-01-22 12:10:00,118.04,118.04,117.9,117.9,12078.0,96.407,96.407,96.2927,96.2927,12078.0
2020-01-22 12:15:00,117.9,117.99,117.9,117.9,8542.0,96.2927,96.3662,96.2927,96.2927,8542.0
2020-01-22 12:20:00,117.92,118.03,117.9,118.02,16317.0,96.309,96.3989,96.2927,96.3907,16317.0
2020-01-22 12:25:00,118.03,118.07,118.0,118.07,9901.0,96.3989,96.4315,96.3744,96.4315,9901.0
2020-01-22 12:30:00,118.05,118.13,118.02,118.02,10839.0,96.4152,96.4805,96.3907,96.3907,10839.0
2020-01-22 12:35:00,118.05,118.09,118.0,118.08,14719.0,96.4152,96.4479,96.3744,96.4397,14719.0
2020-01-22 12:40:00,118.09,118.2,118.09,118.15,9400.0,96.4479,96.5377,96.4479,96.4969,9400.0
2020-01-22 12:45:00,118.13,118.13,118.05,118.06,10915.0,96.4805,96.4805,96.4152,96.4234,10915.0
2020-01-22 12:50:00,118.06,118.11,118.02,118.09,11707.0,96.4234,96.4642,96.3907,96.4479,11707.0
2020-01-22 12:55:00,118.09,118.14,118.09,118.11,7030.0,96.4479,96.4887,96.4479,96.4642,7030.0
2020-01-22 13:00:00,118.12,118.14,118.06,118.07,15672.0,96.4724,96.4887,96.4234,96.4315,15672.0
2020-01-22 13:05:00,118.07,118.07,117.92,117.92,6045.0,96.4315,96.4315,96.309,96.309,6045.0
2020-01-22 13:10:00,117.91,117.98,117.82,117.98,7689.0,96.3009,96.358,96.2274,96.358,7689.0
2020-01-22 13:15:00,117.95,118.05,117.93,118.0,6495.0,96.3335,96.4152,96.3172,96.3744,6495.0
2020-01-22 13:20:00,117.99,118.06,117.97,118.0,6076.0,96.3662,96.4234,96.3499,96.3744,6076.0
2020-01-22 13:25:00,118.03,118.08,118.01,118.05,5856.0,96.3989,96.4397,96.3825,96.4152,5856.0
2020-01-22 13:30:00,118.04,118.14,118.01,118.11,14850.0,96.407,96.4887,96.3825,96.4642,14850.0
2020-01-22 13:35:00,118.15,118.19,118.1,118.12,21456.0,96.4969,96.5296,96.456,96.4724,21456.0
2020-01-22 13:40:00,118.13,118.13,118.04,118.04,5478.0,96.4805,96.4805,96.407,96.407,5478.0
2020-01-22 13:45:00,118.04,118.15,118.01,118.06,11474.0,96.407,96.4969,96.3825,96.4234,11474.0
2020-01-22 13:50:00,118.04,118.11,117.92,117.93,35721.0,96.407,96.4642,96.309,96.3172,35721.0
2020-01-22 13:55:00,117.92,117.92,117.74,117.75,38983.0,96.309,96.309,96.162,96.1702,38983.0
2020-01-22 14:00:00,117.75,117.8,117.64,117.65,8954.0,96.1702,96.211,96.0803,96.0885,8954.0
2020-01-22 14:05:00,117.65,117.77,117.61,117.62,10790.0,96.0885,96.1865,96.0558,96.064,10790.0
2020-01-22 14:10:00,117.62,117.68,117.61,117.65,6790.0,96.064,96.113,96.0558,96.0885,6790.0
2020-01-22 14:15:00,117.61,117.62,117.53,117.54,6573.0,96.0558,96.064,95.9905,95.9987,6573.0
2020-01-22 14:20:00,117.54,117.56,117.49,117.52,9709.0,95.9987,96.015,95.9578,95.9823,9709.0
2020-01-22 14:25:00,117.51,117.52,117.38,117.43,22430.0,95.9742,95.9823,95.868,95.9088,22430.0
2020-01-22 14:30:00,117.42,117.43,117.33,117.36,13904.0,95.9007,95.9088,95.8272,95.8517,13904.0
2020-01-22 14:35:00,117.35,117.4,117.33,117.38,6335.0,95.8435,95.8843,95.8272,95.868,6335.0
2020-01-22 14:40:00,117.39,117.47,117.38,117.41,8476.0,95.8762,95.9415,95.868,95.8925,8476.0
2020-01-22 14:45:00,117.4,117.5,117.38,117.4,13436.0,95.8843,95.966,95.868,95.8843,13436.0
2020-01-22 14:50:00,117.4,117.46,117.37,117.44,6898.0,95.8843,95.9333,95.8598,95.917,6898.0
2020-01-22 14:55:00,117.45,117.54,117.42,117.51,8055.0,95.9252,95.9987,95.9007,95.9742,8055.0
2020-01-22 15:00:00,117.5,117.57,117.47,117.55,11467.0,95.966,96.0232,95.9415,96.0068,11467.0
2020-01-22 15:05:00,117.53,117.78,117.46,117.76,29242.0,95.9905,96.1947,95.9333,96.1784,29242.0
2020-01-22 15:10:00,117.76,117.76,117.61,117.61,13457.0,96.1784,96.1784,96.0558,96.0558,13457.0
2020-01-22 15:15:00,117.61,117.66,117.57,117.65,10023.0,96.0558,96.0967,96.0232,96.0885,10023.0
2020-01-22 15:20:00,117.65,117.65,117.47,117.47,14321.0,96.0885,96.0885,95.9415,95.9415,14321.0
2020-01-22 15:25:00,117.45,117.49,117.41,117.46,14325.0,95.9252,95.9578,95.8925,95.9333,14325.0
2020-01-22 15:30:00,117.46,117.6,117.44,117.47,24854.0,95.9333,96.0477,95.917,95.9415,24854.0
2020-01-22 15:35:00,117.46,117.52,117.43,117.51,25392.0,95.9333,95.9823,95.9088,95.9742,25392.0
2020-01-22 15:40:00,117.5,117.57,117.47,117.48,25202.0,95.966,96.0232,95.9415,95.9497,25202.0
2020-01-22 15:45:00,117.48,117.6,117.45,117.55,27816.0,95.9497,96.0477,95.9252,96.0068,27816.0
2020-01-22 15:50:00,117.56,117.57,117.43,117.44,41402.0,96.015,96.0232,95.9088,95.917,41402.0
2020-01-22 15:55:00,117.45,117.48,117.23,117.26,124446.0,95.9252,95.9497,95.7455,95.77,124446.0
2020-01-23 09:30:00,117.03,117.12,116.55,116.69,56113.0,95.5821,95.6556,95.1901,95.3045,56113.0
2020-01-23 09:35:00,116.65,116.67,115.74,115.87,55901.0,95.2718,95.2881,94.5286,94.6347,55901.0
2020-01-23 09:40:00,115.83,116.15,115.82,115.87,42942.0,94.6021,94.8634,94.5939,94.6347,42942.0
2020-01-23 09:45:00,115.83,116.23,115.72,116.0,46975.0,94.6021,94.9288,94.5122,94.7409,46975.0
2020-01-23 09:50:00,115.96,115.99,115.55,115.68,39843.0,94.7082,94.7327,94.3734,94.4796,39843.0
2020-01-23 09:55:00,115.77,116.06,115.66,116.05,16468.0,94.5531,94.7899,94.4632,94.7817,16468.0
2020-01-23 10:00:00,116.05,116.05,115.73,115.81,22208.0,94.7817,94.7817,94.5204,94.5857,22208.0
2020-01-23 10:05:00,115.83,116.17,115.78,116.14,35165.0,94.6021,94.8798,94.5612,94.8553,35165.0
2020-01-23 10:10:00,116.15,116.37,116.11,116.37,23934.0,94.8634,95.0431,94.8307,95.0431,23934.0
2020-01-23 10:15:00,116.36,116.4,116.07,116.34,18481.0,95.0349,95.0676,94.7981,95.0186,18481.0
2020-01-23 10:20:00,116.35,116.37,116.19,116.31,9285.0,95.0268,95.0431,94.8961,94.9941,9285.0
2020-01-23 10:25:00,116.34,116.62,116.34,116.55,13721.0,95.0186,95.2473,95.0186,95.1901,13721.0
2020-01-23 10:30:00,116.57,116.93,116.57,116.9,19730.0,95.2064,95.5005,95.2064,95.476,19730.0
2020-01-23 10:35:00,116.9,116.95,116.8,116.84,5909.0,95.476,95.5168,95.3943,95.427,5909.0
2020-01-23 10:40:00,116.86,116.87,116.72,116.75,7650.0,95.4433,95.4515,95.329,95.3535,7650.0
2020-01-23 10:45:00,116.74,116.8,116.61,116.66,11681.0,95.3453,95.3943,95.2391,95.28,11681.0
2020-01-23 10:50:00,116.63,116.77,116.61,116.63,10097.0,95.2555,95.3698,95.2391,95.2555,10097.0
2020-01-23 10:55:00,116.64,116.64,116.54,116.59,7666.0,95.2636,95.2636,95.1819,95.2228,7666.0
2020-01-23 11:00:00,116.61,116.71,116.45,116.67,32070.0,95.2391,95.3208,95.1084,95.2881,32070.0
2020-01-23 11:05:00,116.68,116.7,116.4,116.41,10351.0,95.2963,95.3126,95.0676,95.0758,10351.0
2020-01-23 11:10:00,116.42,116.5,116.33,116.33,14960.0,95.0839,95.1493,95.0104,95.0104,14960.0
2020-01-23 11:15:00,116.35,116.41,116.3,116.3,7017.0,95.0268,95.0758,94.9859,94.9859,7017.0
2020-01-23 11:20:00,116.28,116.47,116.21,116.33,31070.0,94.9696,95.1248,94.9124,95.0104,31070.0
2020-01-23 11:25:00,116.32,116.39,116.26,116.31,13223.0,95.0023,95.0594,94.9533,94.9941,13223.0
2020-01-23 11:30:00,116.29,116.38,116.29,116.34,12367.0,94.9778,95.0513,94.9778,95.0186,12367.0
2020-01-23 11:35:00,116.34,116.34,116.16,116.23,21253.0,95.0186,95.0186,94.8716,94.9288,21253.0
2020-01-23 11:40:00,116.22,116.27,116.16,116.22,10753.0,94.9206,94.9614,94.8716,94.9206,10753.0
2020-01-23 11:45:00,116.22,116.24,116.1,116.16,10978.0,94.9206,94.9369,94.8226,94.8716,10978.0
2020-01-23 11:50:00,116.19,116.23,116.1,116.17,6605.0,94.8961,94.9288,94.8226,94.8798,6605.0
2020-01-23 11:55:00,116.16,116.22,116.12,116.16,17482.0,94.8716,94.9206,94.8389,94.8716,17482.0
2020-01-23 12:00:00,116.16,116.2,116.11,116.11,10513.0,94.8716,94.9043,94.8307,94.8307,10513.0
2020-01-23 12:05:00,116.1,116.19,116.1,116.14,13474.0,94.8226,94.8961,94.8226,94.8553,13474.0
2020-01-23 12:10:00,116.16,116.27,116.13,116.27,13610.0,94.8716,94.9614,94.8471,94.9614,13610.0
2020-01-23 12:15:00,116.27,116.27,116.21,116.21,9393.0,94.9614,94.9614,94.9124,94.9124,9393.0
2020-01-23 12:20:00,116.21,116.25,116.19,116.23,12979.0,94.9124,94.9451,94.8961,94.9288,12979.0
2020-01-23 12:25:00,116.23,116.31,116.23,116.3,16561.0,94.9288,94.9941,94.9288,94.9859,16561.0
2020-01-23 12:30:00,116.32,116.35,116.28,116.28,12201.0,95.0023,95.0268,94.9696,94.9696,12201.0
2020-01-23 12:35:00,116.28,116.32,116.21,116.27,21574.0,94.9696,95.0023,94.9124,94.9614,21574.0
2020-01-23 12:40:00,116.26,116.28,116.22,116.25,7807.0,94.9533,94.9696,94.9206,94.9451,7807.0
2020-01-23 12:45:00,116.23,116.23,116.16,116.19,4529.0,94.9288,94.9288,94.8716,94.8961,4529.0
2020-01-23 12:50:00,116.19,116.22,116.13,116.17,12851.0,94.8961,94.9206,94.8471,94.8798,12851.0
2020-01-23 12:55:00,116.18,116.2,116.15,116.19,4549.0,94.8879,94.9043,94.8634,94.8961,4549.0
2020-01-23 13:00:00,116.19,116.24,116.17,116.21,13002.0,94.8961,94.9369,94.8798,94.9124,13002.0
2020-01-23 13:05:00,116.2,116.29,116.2,116.23,11539.0,94.9043,94.9778,94.9043,94.9288,11539.0
2020-01-23 13:10:00,116.23,116.27,116.2,116.23,10342.0,94.9288,94.9614,94.9043,94.9288,10342.0
2020-01-23 13:15:00,116.24,116.3,116.22,116.3,5684.0,94.9369,94.9859,94.9206,94.9859,5684.0
2020-01-23 13:20:00,116.3,116.53,116.29,116.45,28357.0,94.9859,95.1738,94.9778,95.1084,28357.0
2020-01-23 13:25:00,116.49,116.51,116.36,116.36,29228.0,95.1411,95.1574,95.0349,95.0349,29228.0
2020-01-23 13:30:00,116.37,116.37,116.25,116.27,10732.0,95.0431,95.0431,94.9451,94.9614,10732.0
2020-01-23 13:35:00,116.32,116.36,116.25,116.25,89580.0,95.0023,95.0349,94.9451,94.9451,89580.0
2020-01-23 13:40:00,116.25,116.38,116.25,116.34,13332.0,94.9451,95.0513,94.9451,95.0186,13332.0
2020-01-23 13:45:00,116.34,116.37,116.25,116.29,29176.0,95.0186,95.0431,94.9451,94.9778,29176.0
2020-01-23 13:50:00,116.28,116.39,116.26,116.27,25191.0,94.9696,95.0594,94.9533,94.9614,25191.0
2020-01-23 13:55:00,116.28,116.38,116.26,116.33,14564.0,94.9696,95.0513,94.9533,95.0104,14564.0
2020-01-23 14:00:00,116.35,116.43,116.35,116.43,13145.0,95.0268,95.0921,95.0268,95.0921,13145.0
2020-01-23 14:05:00,116.41,116.5,116.36,116.44,77275.0,95.0758,95.1493,95.0349,95.1003,77275.0
2020-01-23 14:10:00,116.44,116.48,116.41,116.42,7388.0,95.1003,95.1329,95.0758,95.0839,7388.0
2020-01-23 14:15:00,116.42,116.6,116.42,116.6,12288.0,95.0839,95.2309,95.0839,95.2309,12288.0
2020-01-23 14:20:00,116.58,116.62,116.53,116.6,30979.0,95.2146,95.2473,95.1738,95.2309,30979.0
2020-01-23 14:25:00,116.6,116.67,116.5,116.61,65062.0,95.2309,95.2881,95.1493,95.2391,65062.0
2020-01-23 14:30:00,116.62,116.69,116.58,116.63,12470.0,95.2473,95.3045,95.2146,95.2555,12470.0
2020-01-23 14:35:00,116.64,116.72,116.64,116.68,14295.0,95.2636,95.329,95.2636,95.2963,14295.0
2020-01-23 14:40:00,116.7,116.75,116.65,116.68,11812.0,95.3126,95.3535,95.2718,95.2963,11812.0
2020-01-23 14:45:00,116.68,116.72,116.65,116.68,15835.0,95.2963,95.329,95.2718,95.2963,15835.0
2020-01-23 14:50:00,116.69,116.78,116.69,116.72,10766.0,95.3045,95.378,95.3045,95.329,10766.0
2020-01-23 14:55:00,116.73,116.82,116.7,116.78,12616.0,95.3371,95.4106,95.3126,95.378,12616.0
2020-01-23 15:00:00,116.79,116.82,116.72,116.74,9584.0,95.3861,95.4106,95.329,95.3453,9584.0
2020-01-23 15:05:00,116.73,116.79,116.67,116.78,8011.0,95.3371,95.3861,95.2881,95.378,8011.0
2020-01-23 15:10:00,116.78,116.81,116.72,116.76,12749.0,95.378,95.4025,95.329,95.3616,12749.0
2020-01-23 15:15:00,116.76,116.76,116.65,116.67,10986.0,95.3616,95.3616,95.2718,95.2881,10986.0
2020-01-23 15:20:00,116.7,116.83,116.68,116.79,15232.0,95.3126,95.4188,95.2963,95.3861,15232.0
2020-01-23 15:25:00,116.79,116.91,116.72,116.87,14337.0,95.3861,95.4841,95.329,95.4515,14337.0
2020-01-23 15:30:00,116.87,117.07,116.84,116.99,25031.0,95.4515,95.6148,95.427,95.5495,25031.0
2020-01-23 15:35:00,116.98,117.0,116.93,116.96,20690.0,95.5413,95.5576,95.5005,95.525,20690.0
2020-01-23 15:40:00,116.95,116.99,116.85,116.87,36723.0,95.5168,95.5495,95.4351,95.4515,36723.0
2020-01-23 15:45:00,116.88,116.9,116.79,116.8,47990.0,95.4596,95.476,95.3861,95.3943,47990.0
2020-01-23 15:50:00,116.81,116.93,116.72,116.93,75331.0,95.4025,95.5005,95.329,95.5005,75331.0
2020-01-23 15:55:00,116.95,117.0,116.82,116.9,109220.0,95.5168,95.5576,95.4106,95.476,109220.0
2020-01-24 09:30:00,117.04,117.06,116.8,116.82,52900.0,95.5903,95.6066,95.3943,95.4106,52900.0
2020-01-24 09:35:00,116.78,117.11,116.68,116.78,21435.0,95.378,95.6475,95.2963,95.378,21435.0
2020-01-24 09:40:00,116.73,116.87,116.59,116.75,17610.0,95.3371,95.4515,95.2228,95.3535,17610.0
2020-01-24 09:45:00,116.77,116.79,116.47,116.49,22552.0,95.3698,95.3861,95.1248,95.1411,22552.0
2020-01-24 09:50:00,116.52,116.63,116.36,116.6,15980.0,95.1656,95.2555,95.0349,95.2309,15980.0
2020-01-24 09:55:00,116.63,116.85,116.58,116.84,20125.0,95.2555,95.4351,95.2146,95.427,20125.0
2020-01-24 10:00:00,116.81,116.92,116.75,116.88,19770.0,95.4025,95.4923,95.3535,95.4596,19770.0
2020-01-24 10:05:00,116.89,116.93,116.82,116.89,15514.0,95.4678,95.5005,95.4106,95.4678,15514.0
2020-01-24 10:10:00,116.88,117.02,116.82,116.87,18986.0,95.4596,95.574,95.4106,95.4515,18986.0
2020-01-24 10:15:00,116.86,116.96,116.81,116.92,14067.0,95.4433,95.525,95.4025,95.4923,14067.0
2020-01-24 10:20:00,116.9,116.97,116.87,116.91,9381.0,95.476,95.5331,95.4515,95.4841,9381.0
2020-01-24 10:25:00,116.89,116.9,116.66,116.66,8351.0,95.4678,95.476,95.28,95.28,8351.0
2020-01-24 10:30:00,116.66,116.75,116.59,116.66,8622.0,95.28,95.3535,95.2228,95.28,8622.0
2020-01-24 10:35:00,116.65,116.79,116.61,116.75,8481.0,95.2718,95.3861,95.2391,95.3535,8481.0
2020-01-24 10:40:00,116.76,116.77,116.63,116.66,7243.0,95.3616,95.3698,95.2555,95.28,7243.0
2020-01-24 10:45:00,116.64,116.66,116.55,116.55,7350.0,95.2636,95.28,95.1901,95.1901,7350.0
2020-01-24 10:50:00,116.56,116.72,116.54,116.72,10535.0,95.1983,95.329,95.1819,95.329,10535.0
2020-01-24 10:55:00,116.72,116.86,116.72,116.79,11994.0,95.329,95.4433,95.329,95.3861,11994.0
2020-01-24 11:00:00,116.78,116.89,116.72,116.86,9349.0,95.378,95.4678,95.329,95.4433,9349.0
2020-01-24 11:05:00,116.86,116.94,116.85,116.87,5378.0,95.4433,95.5086,95.4351,95.4515,5378.0
2020-01-24 11:10:00,116.84,116.92,116.82,116.83,6229.0,95.427,95.4923,95.4106,95.4188,6229.0
2020-01-24 11:15:00,116.85,116.88,116.56,116.66,9922.0,95.4351,95.4596,95.1983,95.28,9922.0
2020-01-24 11:20:00,116.73,116.75,116.53,116.53,8475.0,95.3371,95.3535,95.1738,95.1738,8475.0
2020-01-24 11:25:00,116.55,116.64,116.53,116.63,7153.0,95.1901,95.2636,95.1738,95.2555,7153.0
2020-01-24 11:30:00,116.63,116.64,116.5,116.56,7282.0,95.2555,95.2636,95.1493,95.1983,7282.0
2020-01-24 11:35:00,116.59,116.69,116.54,116.64,15779.0,95.2228,95.3045,95.1819,95.2636,15779.0
2020-01-24 11:40:00,116.63,116.63,116.32,116.34,14109.0,95.2555,95.2555,95.0023,95.0186,14109.0
2020-01-24 11:45:00,116.35,116.41,116.28,116.37,14154.0,95.0268,95.0758,94.9696,95.0431,14154.0
2020-01-24 11:50:00,116.35,116.4,116.3,116.35,5583.0,95.0268,95.0676,94.9859,95.0268,5583.0
2020-01-24 11:55:00,116.37,116.41,116.28,116.29,22438.0,95.0431,95.0758,94.9696,94.9778,22438.0
2020-01-24 12:00:00,116.26,116.36,116.26,116.35,8909.0,94.9533,95.0349,94.9533,95.0268,8909.0
2020-01-24 12:05:00,116.34,116.39,116.29,116.36,5501.0,95.0186,95.0594,94.9778,95.0349,5501.0
2020-01-24 12:10:00,116.36,116.42,116.33,116.38,8919.0,95.0349,95.0839,95.0104,95.0513,8919.0
2020-01-24 12:15:00,116.41,116.45,116.13,116.17,21572.0,95.0758,95.1084,94.8471,94.8798,21572.0
2020-01-24 12:20:00,116.14,116.39,116.14,116.36,7351.0,94.8553,95.0594,94.8553,95.0349,7351.0
2020-01-24 12:25:00,116.34,116.39,116.12,116.2,6225.0,95.0186,95.0594,94.8389,94.9043,6225.0
2020-01-24 12:30:00,116.28,116.58,116.27,116.58,11937.0,94.9696,95.2146,94.9614,95.2146,11937.0
2020-01-24 12:35:00,116.56,116.68,116.53,116.65,11619.0,95.1983,95.2963,95.1738,95.2718,11619.0
2020-01-24 12:40:00,116.64,116.78,116.63,116.69,17739.0,95.2636,95.378,95.2555,95.3045,17739.0
2020-01-24 12:45:00,116.65,116.7,116.57,116.68,9056.0,95.2718,95.3126,95.2064,95.2963,9056.0
2020-01-24 12:50:00,116.67,116.67,116.48,116.54,9232.0,95.2881,95.2881,95.1329,95.1819,9232.0
2020-01-24 12:55:00,116.52,116.62,116.48,116.6,6521.0,95.1656,95.2473,95.1329,95.2309,6521.0
2020-01-24 13:00:00,116.6,116.6,116.34,116.34,9632.0,95.2309,95.2309,95.0186,95.0186,9632.0
2020-01-24 13:05:00,116.34,116.48,116.29,116.41,9367.0,95.0186,95.1329,94.9778,95.0758,9367.0
2020-01-24 13:10:00,116.4,116.44,116.28,116.28,7512.0,95.0676,95.1003,94.9696,94.9696,7512.0
2020-01-24 13:15:00,116.3,116.37,116.21,116.22,7347.0,94.9859,95.0431,94.9124,94.9206,7347.0
2020-01-24 13:20:00,116.19,116.35,116.17,116.17,8956.0,94.8961,95.0268,94.8798,94.8798,8956.0
2020-01-24 13:25:00,116.22,116.28,116.16,116.19,9820.0,94.9206,94.9696,94.8716,94.8961,9820.0
2020-01-24 13:30:00,116.15,116.21,116.09,116.19,9333.0,94.8634,94.9124,94.8144,94.8961,9333.0
2020-01-24 13:35:00,116.21,116.33,116.18,116.31,7620.0,94.9124,95.0104,94.8879,94.9941,7620.0
2020-01-24 13:40:00,116.29,116.29,116.14,116.19,9150.0,94.9778,94.9778,94.8553,94.8961,9150.0
2020-01-24 13:45:00,116.19,116.3,116.06,116.06,5675.0,94.8961,94.9859,94.7899,94.7899,5675.0
2020-01-24 13:50:00,116.09,116.17,116.03,116.17,9535.0,94.8144,94.8798,94.7654,94.8798,9535.0
2020-01-24 13:55:00,116.14,116.16,116.06,116.16,4889.0,94.8553,94.8716,94.7899,94.8716,4889.0
2020-01-24 14:00:00,116.14,116.21,116.04,116.06,12290.0,94.8553,94.9124,94.7736,94.7899,12290.0
2020-01-24 14:05:00,116.07,116.26,116.06,116.24,11492.0,94.7981,94.9533,94.7899,94.9369,11492.0
2020-01-24 14:10:00,116.24,116.26,116.12,116.2,7191.0,94.9369,94.9533,94.8389,94.9043,7191.0
2020-01-24 14:15:00,116.22,116.24,116.13,116.13,7683.0,94.9206,94.9369,94.8471,94.8471,7683.0
2020-01-24 14:20:00,116.14,116.14,115.97,116.01,23780.0,94.8553,94.8553,94.7164,94.7491,23780.0
2020-01-24 14:25:00,116.02,116.17,116.0,116.0,11861.0,94.7572,94.8798,94.7409,94.7409,11861.0
2020-01-24 14:30:00,116.04,116.2,116.03,116.19,8496.0,94.7736,94.9043,94.7654,94.8961,8496.0
2020-01-24 14:35:00,116.19,116.23,116.07,116.2,7761.0,94.8961,94.9288,94.7981,94.9043,7761.0
2020-01-24 14:40:00,116.24,116.26,116.12,116.12,11907.0,94.9369,94.9533,94.8389,94.8389,11907.0
2020-01-24 14:45:00,116.13,116.13,115.92,116.05,11896.0,94.8471,94.8471,94.6756,94.7817,11896.0
2020-01-24 14:50:00,116.16,116.25,116.14,116.25,10558.0,94.8716,94.9451,94.8553,94.9451,10558.0
2020-01-24 14:55:00,116.25,116.56,116.25,116.52,8286.0,94.9451,95.1983,94.9451,95.1656,8286.0
2020-01-24 15:00:00,116.58,116.74,116.47,116.65,16705.0,95.2146,95.3453,95.1248,95.2718,16705.0
2020-01-24 15:05:00,116.71,116.75,116.6,116.62,27871.0,95.3208,95.3535,95.2309,95.2473,27871.0
2020-01-24 15:10:00,116.66,116.69,116.54,116.67,9491.0,95.28,95.3045,95.1819,95.2881,9491.0
2020-01-24 15:15:00,116.7,116.76,116.64,116.75,14191.0,95.3126,95.3616,95.2636,95.3535,14191.0
2020-01-24 15:20:00,116.74,116.8,116.68,116.78,14415.0,95.3453,95.3943,95.2963,95.378,14415.0
2020-01-24 15:25:00,116.76,116.85,116.7,116.8,30197.0,95.3616,95.4351,95.3126,95.3943,30197.0
2020-01-24 15:30:00,116.8,116.84,116.66,116.72,30907.0,95.3943,95.427,95.28,95.329,30907.0
2020-01-24 15:35:00,116.73,116.9,116.64,116.64,25950.0,95.3371,95.476,95.2636,95.2636,25950.0
2020-01-24 15:40:00,116.66,116.7,116.51,116.61,24995.0,95.28,95.3126,95.1574,95.2391,24995.0
2020-01-24 15:45:00,116.6,116.9,116.59,116.9,34506.0,95.2309,95.476,95.2228,95.476,34506.0
2020-01-24 15:50:00,116.89,116.96,116.79,116.85,75458.0,95.4678,95.525,95.3861,95.4351,75458.0
2020-01-24 15:55:00,116.84,116.89,116.53,116.64,217304.0,95.427,95.4678,95.1738,95.2636,217304.0
2020-01-27 09:30:00,114.95,114.95,113.84,113.96,159982.0,93.8833,93.8833,92.9768,93.0748,159982.0
2020-01-27 09:35:00,113.93,114.48,113.35,114.08,80542.0,93.0503,93.4995,92.5766,93.1728,80542.0
2020-01-27 09:40:00,114.13,114.68,114.01,114.66,55871.0,93.2136,93.6628,93.1156,93.6465,55871.0
2020-01-27 09:45:00,114.72,115.21,114.68,115.08,50231.0,93.6955,94.0957,93.6628,93.9895,50231.0
2020-01-27 09:50:00,115.12,115.13,114.85,115.03,47165.0,94.0222,94.0304,93.8017,93.9487,47165.0
2020-01-27 09:55:00,115.04,115.04,114.77,114.84,25473.0,93.9568,93.9568,93.7363,93.7935,25473.0
2020-01-27 10:00:00,114.83,114.83,114.33,114.33,19905.0,93.7853,93.7853,93.377,93.377,19905.0
2020-01-27 10:05:00,114.34,114.59,114.25,114.59,40920.0,93.3851,93.5893,93.3116,93.5893,40920.0
2020-01-27 10:10:00,114.57,114.62,114.43,114.61,17077.0,93.573,93.6138,93.4586,93.6057,17077.0
2020-01-27 10:15:00,114.61,114.7,114.31,114.33,10211.0,93.6057,93.6792,93.3606,93.377,10211.0
2020-01-27 10:20:00,114.37,114.57,114.35,114.4,24773.0,93.4096,93.573,93.3933,93.4341,24773.0
2020-01-27 10:25:00,114.4,114.7,114.39,114.7,22881.0,93.4341,93.6792,93.426,93.6792,22881.0
2020-01-27 10:30:00,114.76,114.86,114.57,114.64,33960.0,93.7282,93.8098,93.573,93.6302,33960.0
2020-01-27 10:35:00,114.64,114.82,114.58,114.76,24404.0,93.6302,93.7772,93.5811,93.7282,24404.0
2020-01-27 10:40:00,114.75,114.75,114.49,114.54,9681.0,93.72,93.72,93.5076,93.5485,9681.0
2020-01-27 10:45:00,114.58,114.63,114.48,114.5,9157.0,93.5811,93.622,93.4995,93.5158,9157.0
2020-01-27 10:50:00,114.51,114.56,114.34,114.35,16180.0,93.524,93.5648,93.3851,93.3933,16180.0
2020-01-27 10:55:00,114.34,114.61,114.28,114.61,87973.0,93.3851,93.6057,93.3361,93.6057,87973.0
2020-01-27 11:00:00,114.61,114.81,114.55,114.8,19392.0,93.6057,93.769,93.5566,93.7608,19392.0
2020-01-27 11:05:00,114.81,114.89,114.74,114.82,15718.0,93.769,93.8343,93.7118,93.7772,15718.0
2020-01-27 11:10:00,114.82,114.82,114.49,114.5,11874.0,93.7772,93.7772,93.5076,93.5158,11874.0
2020-01-27 11:15:00,114.49,114.58,114.4,114.41,10843.0,93.5076,93.5811,93.4341,93.4423,10843.0
2020-01-27 11:20:00,114.38,114.62,114.37,114.62,9545.0,93.4178,93.6138,93.4096,93.6138,9545.0
2020-01-27 11:25:00,114.62,114.7,114.48,114.6,15301.0,93.6138,93.6792,93.4995,93.5975,15301.0
2020-01-27 11:30:00,114.62,114.7,114.51,114.58,13113.0,93.6138,93.6792,93.524,93.5811,13113.0
2020-01-27 11:35:00,114.58,114.81,114.57,114.67,13865.0,93.5811,93.769,93.573,93.6547,13865.0
2020-01-27 11:40:00,114.67,114.67,114.47,114.66,25835.0,93.6547,93.6547,93.4913,93.6465,25835.0
2020-01-27 11:45:00,114.64,114.87,114.64,114.78,31182.0,93.6302,93.818,93.6302,93.7445,31182.0
2020-01-27 11:50:00,114.76,114.96,114.74,114.88,9837.0,93.7282,93.8915,93.7118,93.8262,9837.0
2020-01-27 11:55:00,114.83,114.94,114.81,114.86,7715.0,93.7853,93.8752,93.769,93.8098,7715.0
2020-01-27 12:00:00,114.85,115.04,114.83,114.97,9553.0,93.8017,93.9568,93.7853,93.8997,9553.0
2020-01-27 12:05:00,114.99,115.11,114.99,115.04,8409.0,93.916,94.014,93.916,93.9568,8409.0
2020-01-27 12:10:00,115.06,115.08,114.76,114.77,41183.0,93.9732,93.9895,93.7282,93.7363,41183.0
2020-01-27 12:15:00,114.78,114.98,114.77,114.98,7691.0,93.7445,93.9078,93.7363,93.9078,7691.0
2020-01-27 12:20:00,114.98,115.09,114.95,114.98,22308.0,93.9078,93.9977,93.8833,93.9078,22308.0
2020-01-27 12:25:00,114.96,114.97,114.77,114.95,29718.0,93.8915,93.8997,93.7363,93.8833,29718.0
2020-01-27 12:30:00,114.94,114.99,114.81,114.93,22413.0,93.8752,93.916,93.769,93.867,22413.0
2020-01-27 12:35:00,114.91,115.0,114.82,114.92,14453.0,93.8507,93.9242,93.7772,93.8588,14453.0
2020-01-27 12:40:00,114.92,114.98,114.88,114.9,10158.0,93.8588,93.9078,93.8262,93.8425,10158.0
2020-01-27 12:45:00,114.89,114.96,114.8,114.9,24142.0,93.8343,93.8915,93.7608,93.8425,24142.0
2020-01-27 12:50:00,114.9,114.96,114.81,114.84,21788.0,93.8425,93.8915,93.769,93.7935,21788.0
2020-01-27 12:55:00,114.84,114.86,114.78,114.84,6329.0,93.7935,93.8098,93.7445,93.7935,6329.0
2020-01-27 13:00:00,114.84,114.94,114.8,114.91,26144.0,93.7935,93.8752,93.7608,93.8507,26144.0
2020-01-27 13:05:00,114.93,114.97,114.82,114.85,30895.0,93.867,93.8997,93.7772,93.8017,30895.0
2020-01-27 13:10:00,114.84,114.91,114.71,114.89,10312.0,93.7935,93.8507,93.6873,93.8343,10312.0
2020-01-27 13:15:00,114.93,115.01,114.92,114.99,7666.0,93.867,93.9323,93.8588,93.916,7666.0
2020-01-27 13:20:00,115.01,115.13,115.01,115.04,7093.0,93.9323,94.0304,93.9323,93.9568,7093.0
2020-01-27 13:25:00,115.05,115.17,115.03,115.1,9743.0,93.965,94.063,93.9487,94.0059,9743.0
2020-01-27 13:30:00,115.09,115.17,115.04,115.13,8888.0,93.9977,94.063,93.9568,94.0304,8888.0
2020-01-27 13:35:00,115.13,115.3,115.12,115.3,12642.0,94.0304,94.1692,94.0222,94.1692,12642.0
2020-01-27 13:40:00,115.26,115.28,115.19,115.22,5783.0,94.1365,94.1529,94.0794,94.1039,5783.0
2020-01-27 13:45:00,115.23,115.29,115.22,115.25,13848.0,94.112,94.161,94.1039,94.1284,13848.0
2020-01-27 13:50:00,115.27,115.28,115.1,115.13,7693.0,94.1447,94.1529,94.0059,94.0304,7693.0
2020-01-27 13:55:00,115.17,115.24,115.14,115.18,10089.0,94.063,94.1202,94.0385,94.0712,10089.0
2020-01-27 14:00:00,115.18,115.18,114.96,115.16,11589.0,94.0712,94.0712,93.8915,94.0549,11589.0
2020-01-27 14:05:00,115.11,115.17,115.08,115.17,11052.0,94.014,94.063,93.9895,94.063,11052.0
2020-01-27 14:10:00,115.18,115.29,115.18,115.29,9029.0,94.0712,94.161,94.0712,94.161,9029.0
2020-01-27 14:15:00,115.29,115.38,115.27,115.32,13730.0,94.161,94.2345,94.1447,94.1855,13730.0
2020-01-27 14:20:00,115.31,115.32,115.2,115.29,8395.0,94.1774,94.1855,94.0875,94.161,8395.0
2020-01-27 14:25:00,115.31,115.39,115.3,115.39,7150.0,94.1774,94.2427,94.1692,94.2427,7150.0
2020-01-27 14:30:00,115.39,115.45,115.21,115.24,10822.0,94.2427,94.2917,94.0957,94.1202,10822.0
2020-01-27 14:35:00,115.28,115.32,115.08,115.13,19517.0,94.1529,94.1855,93.9895,94.0304,19517.0
2020-01-27 14:40:00,115.17,115.25,115.13,115.25,16778.0,94.063,94.1284,94.0304,94.1284,16778.0
2020-01-27 14:45:00,115.22,115.22,115.01,115.03,7914.0,94.1039,94.1039,93.9323,93.9487,7914.0
2020-01-27 14:50:00,115.03,115.08,114.85,114.9,12285.0,93.9487,93.9895,93.8017,93.8425,12285.0
2020-01-27 14:55:00,114.9,114.98,114.84,114.92,12101.0,93.8425,93.9078,93.7935,93.8588,12101.0
2020-01-27 15:00:00,114.9,114.97,114.86,114.9,13619.0,93.8425,93.8997,93.8098,93.8425,13619.0
2020-01-27 15:05:00,114.88,115.07,114.86,115.0,18595.0,93.8262,93.9813,93.8098,93.9242,18595.0
2020-01-27 15:10:00,114.98,115.06,114.87,114.98,15624.0,93.9078,93.9732,93.818,93.9078,15624.0
2020-01-27 15:15:00,115.02,115.32,115.01,115.29,17928.0,93.9405,94.1855,93.9323,94.161,17928.0
2020-01-27 15:20:00,115.28,115.32,115.13,115.26,19926.0,94.1529,94.1855,94.0304,94.1365,19926.0
2020-01-27 15:25:00,115.23,115.27,115.11,115.22,34708.0,94.112,94.1447,94.014,94.1039,34708.0
2020-01-27 15:30:00,115.21,115.21,114.97,114.98,20986.0,94.0957,94.0957,93.8997,93.9078,20986.0
2020-01-27 15:35:00,114.95,114.97,114.83,114.91,17551.0,93.8833,93.8997,93.7853,93.8507,17551.0
2020-01-27 15:40:00,114.93,114.99,114.85,114.93,16708.0,93.867,93.916,93.8017,93.867,16708.0
2020-01-27 15:45:00,114.93,115.1,114.83,114.91,26855.0,93.867,94.0059,93.7853,93.8507,26855.0
2020-01-27 15:50:00,114.92,115.02,114.86,114.98,54605.0,93.8588,93.9405,93.8098,93.9078,54605.0
2020-01-27 15:55:00,114.96,114.99,114.82,114.89,144590.0,93.8915,93.916,93.7772,93.8343,144590.0
2020-01-28 09:30:00,115.45,115.45,115.05,115.1,35323.0,94.2917,94.2917,93.965,94.0059,35323.0
2020-01-28 09:35:00,115.09,115.2,114.77,114.85,42172.0,93.9977,94.0875,93.7363,93.8017,42172.0
2020-01-28 09:40:00,114.81,114.82,114.44,114.78,48762.0,93.769,93.7772,93.4668,93.7445,48762.0
2020-01-28 09:45:00,114.78,115.07,114.61,115.07,43552.0,93.7445,93.9813,93.6057,93.9813,43552.0
2020-01-28 09:50:00,115.08,115.29,114.89,115.24,30820.0,93.9895,94.161,93.8343,94.1202,30820.0
2020-01-28 09:55:00,115.25,115.36,115.24,115.25,9773.0,94.1284,94.2182,94.1202,94.1284,9773.0
2020-01-28 10:00:00,115.26,115.62,115.25,115.48,30296.0,94.1365,94.4306,94.1284,94.3162,30296.0
2020-01-28 10:05:00,115.43,115.69,115.42,115.65,15749.0,94.2754,94.4877,94.2672,94.4551,15749.0
2020-01-28 10:10:00,115.6,115.97,115.59,115.97,12960.0,94.4142,94.7164,94.406,94.7164,12960.0
2020-01-28 10:15:00,115.95,116.09,115.95,116.03,26761.0,94.7001,94.8144,94.7001,94.7654,26761.0
2020-01-28 10:20:00,116.0,116.19,115.99,116.18,18897.0,94.7409,94.8961,94.7327,94.8879,18897.0
2020-01-28 10:25:00,116.17,116.28,116.14,116.19,15436.0,94.8798,94.9696,94.8553,94.8961,15436.0
2020-01-28 10:30:00,116.17,116.22,115.98,116.1,16119.0,94.8798,94.9206,94.7246,94.8226,16119.0
2020-01-28 10:35:00,116.06,116.09,115.95,116.0,10188.0,94.7899,94.8144,94.7001,94.7409,10188.0
2020-01-28 10:40:00,116.03,116.26,116.03,116.14,47077.0,94.7654,94.9533,94.7654,94.8553,47077.0
2020-01-28 10:45:00,116.16,116.25,115.91,115.91,20600.0,94.8716,94.9451,94.6674,94.6674,20600.0
2020-01-28 10:50:00,115.93,116.09,115.76,115.98,68881.0,94.6837,94.8144,94.5449,94.7246,68881.0
2020-01-28 10:55:00,116.02,116.06,115.87,115.99,11379.0,94.7572,94.7899,94.6347,94.7327,11379.0
2020-01-28 11:00:00,116.01,116.13,115.9,115.9,13503.0,94.7491,94.8471,94.6592,94.6592,13503.0
2020-01-28 11:05:00,115.94,116.01,115.9,115.94,6211.0,94.6919,94.7491,94.6592,94.6919,6211.0
2020-01-28 11:10:00,115.94,116.06,115.92,116.0,9039.0,94.6919,94.7899,94.6756,94.7409,9039.0
2020-01-28 11:15:00,115.98,116.08,115.88,115.99,9614.0,94.7246,94.8062,94.6429,94.7327,9614.0
2020-01-28 11:20:00,115.98,116.05,115.86,115.97,10722.0,94.7246,94.7817,94.6266,94.7164,10722.0
2020-01-28 11:25:00,115.95,116.09,115.95,116.07,7648.0,94.7001,94.8144,94.7001,94.7981,7648.0
2020-01-28 11:30:00,116.06,116.12,115.99,116.01,13586.0,94.7899,94.8389,94.7327,94.7491,13586.0
2020-01-28 11:35:00,116.01,116.06,115.97,115.97,8468.0,94.7491,94.7899,94.7164,94.7164,8468.0
2020-01-28 11:40:00,115.96,116.01,115.9,116.0,8687.0,94.7082,94.7491,94.6592,94.7409,8687.0
2020-01-28 11:45:00,116.0,116.0,115.91,115.95,6279.0,94.7409,94.7409,94.6674,94.7001,6279.0
2020-01-28 11:50:00,115.94,116.22,115.94,116.22,11102.0,94.6919,94.9206,94.6919,94.9206,11102.0
2020-01-28 11:55:00,116.23,116.29,116.14,116.26,14723.0,94.9288,94.9778,94.8553,94.9533,14723.0
2020-01-28 12:00:00,116.27,116.33,116.23,116.29,11338.0,94.9614,95.0104,94.9288,94.9778,11338.0
2020-01-28 12:05:00,116.31,116.31,116.19,116.25,5304.0,94.9941,94.9941,94.8961,94.9451,5304.0
2020-01-28 12:10:00,116.25,116.33,116.22,116.3,9657.0,94.9451,95.0104,94.9206,94.9859,9657.0
2020-01-28 12:15:00,116.3,116.32,116.24,116.28,6363.0,94.9859,95.0023,94.9369,94.9696,6363.0
2020-01-28 12:20:00,116.3,116.36,116.27,116.32,10481.0,94.9859,95.0349,94.9614,95.0023,10481.0
2020-01-28 12:25:00,116.31,116.35,116.25,116.28,10734.0,94.9941,95.0268,94.9451,94.9696,10734.0
2020-01-28 12:30:00,116.32,116.33,116.21,116.22,8408.0,95.0023,95.0104,94.9124,94.9206,8408.0
2020-01-28 12:35:00,116.23,116.23,116.13,116.17,8329.0,94.9288,94.9288,94.8471,94.8798,8329.0
2020-01-28 12:40:00,116.19,116.19,116.09,116.17,9913.0,94.8961,94.8961,94.8144,94.8798,9913.0
2020-01-28 12:45:00,116.19,116.3,116.18,116.25,4859.0,94.8961,94.9859,94.8879,94.9451,4859.0
2020-01-28 12:50:00,116.23,116.25,116.14,116.16,18524.0,94.9288,94.9451,94.8553,94.8716,18524.0
2020-01-28 12:55:00,116.16,116.19,116.12,116.18,10643.0,94.8716,94.8961,94.8389,94.8879,10643.0
2020-01-28 13:00:00,116.18,116.18,116.04,116.06,6793.0,94.8879,94.8879,94.7736,94.7899,6793.0
2020-01-28 13:05:00,116.07,116.08,115.98,116.01,6491.0,94.7981,94.8062,94.7246,94.7491,6491.0
2020-01-28 13:10:00,115.99,116.1,115.97,116.07,4550.0,94.7327,94.8226,94.7164,94.7981,4550.0
2020-01-28 13:15:00,116.08,116.08,115.91,115.97,8765.0,94.8062,94.8062,94.6674,94.7164,8765.0
2020-01-28 13:20:00,115.98,116.0,115.92,116.0,7417.0,94.7246,94.7409,94.6756,94.7409,7417.0
2020-01-28 13:25:00,115.96,116.0,115.94,115.98,5884.0,94.7082,94.7409,94.6919,94.7246,5884.0
2020-01-28 13:30:00,115.99,116.0,115.86,115.86,8204.0,94.7327,94.7409,94.6266,94.6266,8204.0
2020-01-28 13:35:00,115.87,115.89,115.81,115.81,6493.0,94.6347,94.6511,94.5857,94.5857,6493.0
2020-01-28 13:40:00,115.81,115.85,115.79,115.82,5919.0,94.5857,94.6184,94.5694,94.5939,5919.0
2020-01-28 13:45:00,115.85,115.88,115.84,115.87,3883.0,94.6184,94.6429,94.6102,94.6347,3883.0
2020-01-28 13:50:00,115.88,115.91,115.8,115.86,8678.0,94.6429,94.6674,94.5776,94.6266,8678.0
2020-01-28 13:55:00,115.88,115.93,115.83,115.93,4523.0,94.6429,94.6837,94.6021,94.6837,4523.0
2020-01-28 14:00:00,115.95,116.0,115.94,115.98,9299.0,94.7001,94.7409,94.6919,94.7246,9299.0
2020-01-28 14:05:00,115.98,115.98,115.85,115.86,5443.0,94.7246,94.7246,94.6184,94.6266,5443.0
2020-01-28 14:10:00,115.87,115.89,115.76,115.88,6392.0,94.6347,94.6511,94.5449,94.6429,6392.0
2020-01-28 14:15:00,115.9,115.93,115.8,115.9,12428.0,94.6592,94.6837,94.5776,94.6592,12428.0
2020-01-28 14:20:00,115.92,115.96,115.88,115.95,5315.0,94.6756,94.7082,94.6429,94.7001,5315.0
2020-01-28 14:25:00,115.95,115.98,115.93,115.94,6943.0,94.7001,94.7246,94.6837,94.6919,6943.0
2020-01-28 14:30:00,115.93,116.04,115.93,116.03,19051.0,94.6837,94.7736,94.6837,94.7654,19051.0
2020-01-28 14:35:00,116.07,116.21,116.07,116.15,10883.0,94.7981,94.9124,94.7981,94.8634,10883.0
2020-01-28 14:40:00,116.15,116.27,116.15,116.24,6871.0,94.8634,94.9614,94.8634,94.9369,6871.0
2020-01-28 14:45:00,116.24,116.24,116.1,116.1,5419.0,94.9369,94.9369,94.8226,94.8226,5419.0
2020-01-28 14:50:00,116.1,116.12,115.94,115.96,8125.0,94.8226,94.8389,94.6919,94.7082,8125.0
2020-01-28 14:55:00,115.97,115.99,115.9,115.9,5920.0,94.7164,94.7327,94.6592,94.6592,5920.0
2020-01-28 15:00:00,115.89,115.89,115.72,115.72,8994.0,94.6511,94.6511,94.5122,94.5122,8994.0
2020-01-28 15:05:00,115.75,115.82,115.71,115.73,8888.0,94.5367,94.5939,94.5041,94.5204,8888.0
2020-01-28 15:10:00,115.75,115.78,115.69,115.75,10016.0,94.5367,94.5612,94.4877,94.5367,10016.0
2020-01-28 15:15:00,115.77,115.78,115.71,115.74,13334.0,94.5531,94.5612,94.5041,94.5286,13334.0
2020-01-28 15:20:00,115.74,115.81,115.74,115.81,15281.0,94.5286,94.5857,94.5286,94.5857,15281.0
2020-01-28 15:25:00,115.79,115.85,115.74,115.81,16437.0,94.5694,94.6184,94.5286,94.5857,16437.0
2020-01-28 15:30:00,115.83,115.83,115.7,115.73,15384.0,94.6021,94.6021,94.4959,94.5204,15384.0
2020-01-28 15:35:00,115.75,115.77,115.52,115.57,15974.0,94.5367,94.5531,94.3489,94.3897,15974.0
2020-01-28 15:40:00,115.57,115.6,115.51,115.59,10370.0,94.3897,94.4142,94.3407,94.406,10370.0
2020-01-28 15:45:00,115.59,115.65,115.55,115.61,15502.0,94.406,94.4551,94.3734,94.4224,15502.0
2020-01-28 15:50:00,115.59,115.64,115.36,115.37,35277.0,94.406,94.4469,94.2182,94.2264,35277.0
2020-01-28 15:55:00,115.4,115.53,115.3,115.34,93199.0,94.2509,94.357,94.1692,94.2019,93199.0
2020-01-29 09:30:00,115.76,116.07,115.76,115.88,70780.0,94.5449,94.7981,94.5449,94.6429,70780.0
2020-01-29 09:35:00,115.85,115.94,115.33,115.57,63911.0,94.6184,94.6919,94.1937,94.3897,63911.0
2020-01-29 09:40:00,115.59,116.03,115.59,115.88,32495.0,94.406,94.7654,94.406,94.6429,32495.0
2020-01-29 09:45:00,115.85,116.17,115.85,116.01,21617.0,94.6184,94.8798,94.6184,94.7491,21617.0
2020-01-29 09:50:00,116.02,116.24,116.0,116.23,31781.0,94.7572,94.9369,94.7409,94.9288,31781.0
2020-01-29 09:55:00,116.19,116.23,115.97,115.98,19646.0,94.8961,94.9288,94.7164,94.7246,19646.0
2020-01-29 10:00:00,116.0,116.01,115.6,115.63,22831.0,94.7409,94.7491,94.4142,94.4387,22831.0
2020-01-29 10:05:00,115.61,115.63,115.34,115.48,23830.0,94.4224,94.4387,94.2019,94.3162,23830.0
2020-01-29 10:10:00,115.48,115.72,115.38,115.62,32170.0,94.3162,94.5122,94.2345,94.4306,32170.0
2020-01-29 10:15:00,115.61,115.93,115.6,115.76,13310.0,94.4224,94.6837,94.4142,94.5449,13310.0
2020-01-29 10:20:00,115.69,115.78,115.57,115.61,32935.0,94.4877,94.5612,94.3897,94.4224,32935.0
2020-01-29 10:25:00,115.61,115.88,115.59,115.81,12731.0,94.4224,94.6429,94.406,94.5857,12731.0
2020-01-29 10:30:00,115.76,115.88,115.69,115.74,15350.0,94.5449,94.6429,94.4877,94.5286,15350.0
2020-01-29 10:35:00,115.75,115.75,115.6,115.65,20580.0,94.5367,94.5367,94.4142,94.4551,20580.0
2020-01-29 10:40:00,115.7,115.73,115.4,115.42,22154.0,94.4959,94.5204,94.2509,94.2672,22154.0
2020-01-29 10:45:00,115.42,115.57,115.38,115.56,13989.0,94.2672,94.3897,94.2345,94.3815,13989.0
2020-01-29 10:50:00,115.56,115.79,115.54,115.75,15184.0,94.3815,94.5694,94.3652,94.5367,15184.0
2020-01-29 10:55:00,115.76,115.76,115.61,115.7,9877.0,94.5449,94.5449,94.4224,94.4959,9877.0
2020-01-29 11:00:00,115.7,115.94,115.67,115.92,17233.0,94.4959,94.6919,94.4714,94.6756,17233.0
2020-01-29 11:05:00,115.94,115.99,115.79,115.82,11675.0,94.6919,94.7327,94.5694,94.5939,11675.0
2020-01-29 11:10:00,115.81,115.82,115.7,115.73,20841.0,94.5857,94.5939,94.4959,94.5204,20841.0
2020-01-29 11:15:00,115.75,115.87,115.68,115.72,21019.0,94.5367,94.6347,94.4796,94.5122,21019.0
2020-01-29 11:20:00,115.69,115.77,115.67,115.77,9981.0,94.4877,94.5531,94.4714,94.5531,9981.0
2020-01-29 11:25:00,115.8,115.8,115.66,115.73,11390.0,94.5776,94.5776,94.4632,94.5204,11390.0
2020-01-29 11:30:00,115.73,115.73,115.58,115.58,9148.0,94.5204,94.5204,94.3979,94.3979,9148.0
2020-01-29 11:35:00,115.57,115.7,115.57,115.62,7734.0,94.3897,94.4959,94.3897,94.4306,7734.0
2020-01-29 11:40:00,115.64,115.69,115.45,115.47,10930.0,94.4469,94.4877,94.2917,94.308,10930.0
2020-01-29 11:45:00,115.48,115.6,115.48,115.54,12017.0,94.3162,94.4142,94.3162,94.3652,12017.0
2020-01-29 11:50:00,115.52,115.61,115.43,115.61,12112.0,94.3489,94.4224,94.2754,94.4224,12112.0
2020-01-29 11:55:00,115.63,115.79,115.57,115.76,11395.0,94.4387,94.5694,94.3897,94.5449,11395.0
2020-01-29 12:00:00,115.75,115.82,115.73,115.8,6081.0,94.5367,94.5939,94.5204,94.5776,6081.0
2020-01-29 12:05:00,115.83,115.83,115.63,115.72,9800.0,94.6021,94.6021,94.4387,94.5122,9800.0
2020-01-29 12:10:00,115.73,115.83,115.7,115.81,11961.0,94.5204,94.6021,94.4959,94.5857,11961.0
2020-01-29 12:15:00,115.83,115.93,115.82,115.9,6682.0,94.6021,94.6837,94.5939,94.6592,6682.0
2020-01-29 12:20:00,115.89,115.98,115.83,115.85,5981.0,94.6511,94.7246,94.6021,94.6184,5981.0
2020-01-29 12:25:00,115.81,116.03,115.81,115.97,8739.0,94.5857,94.7654,94.5857,94.7164,8739.0
2020-01-29 12:30:00,116.0,116.03,115.94,116.01,4878.0,94.7409,94.7654,94.6919,94.7491,4878.0
2020-01-29 12:35:00,116.01,116.02,115.92,115.99,9510.0,94.7491,94.7572,94.6756,94.7327,9510.0
2020-01-29 12:40:00,115.98,115.99,115.81,115.82,5225.0,94.7246,94.7327,94.5857,94.5939,5225.0
2020-01-29 12:45:00,115.79,115.84,115.79,115.84,7023.0,94.5694,94.6102,94.5694,94.6102,7023.0
2020-01-29 12:50:00,115.82,115.91,115.82,115.9,6478.0,94.5939,94.6674,94.5939,94.6592,6478.0
2020-01-29 12:55:00,115.9,115.92,115.82,115.9,12430.0,94.6592,94.6756,94.5939,94.6592,12430.0
2020-01-29 13:00:00,115.9,116.06,115.89,116.04,10331.0,94.6592,94.7899,94.6511,94.7736,10331.0
2020-01-29 13:05:00,116.03,116.06,115.97,116.0,6627.0,94.7654,94.7899,94.7164,94.7409,6627.0
2020-01-29 13:10:00,116.0,116.12,115.93,116.07,11288.0,94.7409,94.8389,94.6837,94.7981,11288.0
2020-01-29 13:15:00,116.11,116.31,116.08,116.31,7758.0,94.8307,94.9941,94.8062,94.9941,7758.0
2020-01-29 13:20:00,116.3,116.3,116.2,116.23,9586.0,94.9859,94.9859,94.9043,94.9288,9586.0
2020-01-29 13:25:00,116.23,116.26,116.16,116.26,5359.0,94.9288,94.9533,94.8716,94.9533,5359.0
2020-01-29 13:30:00,116.29,116.41,116.28,116.4,13865.0,94.9778,95.0758,94.9696,95.0676,13865.0
2020-01-29 13:35:00,116.38,116.38,116.28,116.32,11964.0,95.0513,95.0513,94.9696,95.0023,11964.0
2020-01-29 13:40:00,116.34,116.49,116.33,116.49,31122.0,95.0186,95.1411,95.0104,95.1411,31122.0
2020-01-29 13:45:00,116.48,116.53,116.44,116.46,16128.0,95.1329,95.1738,95.1003,95.1166,16128.0
2020-01-29 13:50:00,116.44,116.56,116.37,116.48,24076.0,95.1003,95.1983,95.0431,95.1329,24076.0
2020-01-29 13:55:00,116.49,116.7,116.42,116.7,15813.0,95.1411,95.3126,95.0839,95.3126,15813.0
2020-01-29 14:00:00,116.63,116.68,116.5,116.66,14762.0,95.2555,95.2963,95.1493,95.28,14762.0
2020-01-29 14:05:00,116.63,116.84,116.58,116.84,29202.0,95.2555,95.427,95.2146,95.427,29202.0
2020-01-29 14:10:00,116.84,116.9,116.73,116.74,51241.0,95.427,95.476,95.3371,95.3453,51241.0
2020-01-29 14:15:00,116.75,116.87,116.73,116.86,23080.0,95.3535,95.4515,95.3371,95.4433,23080.0
2020-01-29 14:20:00,116.87,116.95,116.72,116.87,46732.0,95.4515,95.5168,95.329,95.4515,46732.0
2020-01-29 14:25:00,116.85,116.99,116.81,116.81,42325.0,95.4351,95.5495,95.4025,95.4025,42325.0
2020-01-29 14:30:00,116.83,116.84,116.64,116.8,32513.0,95.4188,95.427,95.2636,95.3943,32513.0
2020-01-29 14:35:00,116.8,116.8,116.6,116.73,28234.0,95.3943,95.3943,95.2309,95.3371,28234.0
2020-01-29 14:40:00,116.73,116.76,116.63,116.71,21099.0,95.3371,95.3616,95.2555,95.3208,21099.0
2020-01-29 14:45:00,116.67,116.72,116.54,116.61,20083.0,95.2881,95.329,95.1819,95.2391,20083.0
2020-01-29 14:50:00,116.59,116.6,116.46,116.48,14258.0,95.2228,95.2309,95.1166,95.1329,14258.0
2020-01-29 14:55:00,116.47,116.53,116.39,116.39,15851.0,95.1248,95.1738,95.0594,95.0594,15851.0
2020-01-29 15:00:00,116.37,116.41,116.1,116.19,28417.0,95.0431,95.0758,94.8226,94.8961,28417.0
2020-01-29 15:05:00,116.17,116.49,116.17,116.46,22264.0,94.8798,95.1411,94.8798,95.1166,22264.0
2020-01-29 15:10:00,116.46,116.49,116.23,116.25,27946.0,95.1166,95.1411,94.9288,94.9451,27946.0
2020-01-29 15:15:00,116.26,116.44,116.2,116.4,64840.0,94.9533,95.1003,94.9043,95.0676,64840.0
2020-01-29 15:20:00,116.39,116.45,116.27,116.34,39707.0,95.0594,95.1084,94.9614,95.0186,39707.0
2020-01-29 15:25:00,116.34,116.51,116.33,116.49,31327.0,95.0186,95.1574,95.0104,95.1411,31327.0
2020-01-29 15:30:00,116.48,116.53,116.24,116.27,36663.0,95.1329,95.1738,94.9369,94.9614,36663.0
2020-01-29 15:35:00,116.25,116.32,116.14,116.15,36577.0,94.9451,95.0023,94.8553,94.8634,36577.0
2020-01-29 15:40:00,116.15,116.15,115.97,116.13,35625.0,94.8634,94.8634,94.7164,94.8471,35625.0
2020-01-29 15:45:00,116.12,116.17,115.94,115.97,43699.0,94.8389,94.8798,94.6919,94.7164,43699.0
2020-01-29 15:50:00,115.95,116.01,115.88,115.91,58465.0,94.7001,94.7491,94.6429,94.6674,58465.0
2020-01-29 15:55:00,115.9,115.96,115.76,115.76,123810.0,94.6592,94.7082,94.5449,94.5449,123810.0
2020-01-30 09:30:00,112.26,113.07,108.5,108.81,375188.0,91.6863,92.3479,88.6154,88.8686,375188.0
2020-01-30 09:35:00,108.91,109.4,107.34,109.0,344406.0,88.9503,89.3505,87.668,89.0238,344406.0
2020-01-30 09:40:00,109.01,109.93,108.87,109.76,271948.0,89.032,89.7833,88.9176,89.6445,271948.0
2020-01-30 09:45:00,109.76,111.53,109.56,111.13,323206.0,89.6445,91.0901,89.4812,90.7634,323206.0
2020-01-30 09:50:00,111.12,111.74,110.29,111.69,161685.0,90.7553,91.2616,90.0774,91.2208,161685.0
2020-01-30 09:55:00,111.73,111.76,110.36,110.55,160787.0,91.2535,91.278,90.1345,90.2897,160787.0
2020-01-30 10:00:00,110.58,110.69,109.8,109.86,170429.0,90.3142,90.4041,89.6772,89.7262,170429.0
2020-01-30 10:05:00,109.86,110.09,109.55,109.98,157279.0,89.7262,89.914,89.473,89.8242,157279.0
2020-01-30 10:10:00,109.98,110.04,109.36,109.58,150387.0,89.8242,89.8732,89.3178,89.4975,150387.0
2020-01-30 10:15:00,109.54,109.54,108.95,109.04,131811.0,89.4648,89.4648,88.9829,89.0565,131811.0
2020-01-30 10:20:00,109.01,109.13,108.75,109.09,138383.0,89.032,89.13,88.8196,89.0973,138383.0
2020-01-30 10:25:00,109.09,109.1,108.55,108.64,94004.0,89.0973,89.1055,88.6563,88.7298,94004.0
2020-01-30 10:30:00,108.61,109.44,108.61,109.44,108884.0,88.7053,89.3831,88.7053,89.3831,108884.0
2020-01-30 10:35:00,109.44,109.44,108.95,109.17,93570.0,89.3831,89.3831,88.9829,89.1626,93570.0
2020-01-30 10:40:00,109.1,109.13,108.91,109.0,52770.0,89.1055,89.13,88.9503,89.0238,52770.0
2020-01-30 10:45:00,109.01,109.23,108.97,109.15,42719.0,89.032,89.2116,88.9993,89.1463,42719.0
2020-01-30 10:50:00,109.13,109.22,108.57,108.6,65116.0,89.13,89.2035,88.6726,88.6971,65116.0
2020-01-30 10:55:00,108.63,109.1,108.51,109.01,91243.0,88.7216,89.1055,88.6236,89.032,91243.0
2020-01-30 11:00:00,109.01,109.12,108.76,108.9,75464.0,89.032,89.1218,88.8278,88.9421,75464.0
2020-01-30 11:05:00,108.9,109.12,108.9,108.95,67367.0,88.9421,89.1218,88.9421,88.9829,67367.0
2020-01-30 11:10:00,108.95,109.08,108.78,109.07,34673.0,88.9829,89.0891,88.8441,89.081,34673.0
2020-01-30 11:15:00,109.05,109.44,109.05,109.35,38696.0,89.0646,89.3831,89.0646,89.3096,38696.0
2020-01-30 11:20:00,109.34,109.41,109.19,109.31,33872.0,89.3015,89.3586,89.179,89.277,33872.0
2020-01-30 11:25:00,109.3,110.02,109.25,109.91,105097.0,89.2688,89.8569,89.228,89.767,105097.0
2020-01-30 11:30:00,109.92,110.17,109.76,110.06,86865.0,89.7752,89.9794,89.6445,89.8895,86865.0
2020-01-30 11:35:00,110.06,110.29,110.01,110.24,90258.0,89.8895,90.0774,89.8487,90.0365,90258.0
2020-01-30 11:40:00,110.22,110.39,110.15,110.31,65353.0,90.0202,90.159,89.963,90.0937,65353.0
2020-01-30 11:45:00,110.31,110.36,110.18,110.33,51390.0,90.0937,90.1345,89.9875,90.11,51390.0
2020-01-30 11:50:00,110.33,110.49,110.19,110.46,69564.0,90.11,90.2407,89.9957,90.2162,69564.0
2020-01-30 11:55:00,110.42,110.42,109.99,109.99,49312.0,90.1835,90.1835,89.8324,89.8324,49312.0
2020-01-30 12:00:00,110.02,110.02,109.62,109.82,28484.0,89.8569,89.8569,89.5302,89.6935,28484.0
2020-01-30 12:05:00,109.8,109.82,109.46,109.47,52470.0,89.6772,89.6935,89.3995,89.4076,52470.0
2020-01-30 12:10:00,109.48,109.52,109.34,109.41,38962.0,89.4158,89.4485,89.3015,89.3586,38962.0
2020-01-30 12:15:00,109.4,109.46,109.26,109.44,35732.0,89.3505,89.3995,89.2361,89.3831,35732.0
2020-01-30 12:20:00,109.4,109.49,109.14,109.19,28770.0,89.3505,89.424,89.1381,89.179,28770.0
2020-01-30 12:25:00,109.19,109.2,109.0,109.17,43372.0,89.179,89.1871,89.0238,89.1626,43372.0
2020-01-30 12:30:00,109.18,109.21,109.06,109.16,17371.0,89.1708,89.1953,89.0728,89.1545,17371.0
2020-01-30 12:35:00,109.15,109.19,108.95,109.03,50684.0,89.1463,89.179,88.9829,89.0483,50684.0
2020-01-30 12:40:00,109.04,109.22,109.01,109.09,33075.0,89.0565,89.2035,89.032,89.0973,33075.0
2020-01-30 12:45:00,109.12,109.12,108.91,108.93,39718.0,89.1218,89.1218,88.9503,88.9666,39718.0
2020-01-30 12:50:00,108.96,109.39,108.93,109.27,58475.0,88.9911,89.3423,88.9666,89.2443,58475.0
2020-01-30 12:55:00,109.3,109.45,109.19,109.32,58688.0,89.2688,89.3913,89.179,89.2851,58688.0
2020-01-30 13:00:00,109.32,109.42,109.25,109.3,32057.0,89.2851,89.3668,89.228,89.2688,32057.0
2020-01-30 13:05:00,109.27,109.28,108.84,108.86,36581.0,89.2443,89.2525,88.8931,88.9094,36581.0
2020-01-30 13:10:00,108.88,108.91,108.59,108.66,30105.0,88.9258,88.9503,88.6889,88.7461,30105.0
2020-01-30 13:15:00,108.66,108.67,108.46,108.56,38766.0,88.7461,88.7543,88.5828,88.6644,38766.0
2020-01-30 13:20:00,108.54,108.7,108.49,108.59,19330.0,88.6481,88.7788,88.6073,88.6889,19330.0
2020-01-30 13:25:00,108.58,108.79,108.57,108.69,33322.0,88.6808,88.8523,88.6726,88.7706,33322.0
2020-01-30 13:30:00,108.64,108.77,108.58,108.7,16853.0,88.7298,88.8359,88.6808,88.7788,16853.0
2020-01-30 13:35:00,108.65,108.73,108.56,108.66,59564.0,88.7379,88.8033,88.6644,88.7461,59564.0
2020-01-30 13:40:00,108.65,108.68,108.42,108.47,40704.0,88.7379,88.7624,88.5501,88.5909,40704.0
2020-01-30 13:45:00,108.47,108.66,108.43,108.65,28566.0,88.5909,88.7461,88.5582,88.7379,28566.0
2020-01-30 13:50:00,108.66,108.66,108.53,108.59,24954.0,88.7461,88.7461,88.6399,88.6889,24954.0
2020-01-30 13:55:00,108.58,108.83,108.58,108.83,53070.0,88.6808,88.8849,88.6808,88.8849,53070.0
2020-01-30 14:00:00,108.83,109.0,108.82,108.89,38102.0,88.8849,89.0238,88.8768,88.9339,38102.0
2020-01-30 14:05:00,108.86,108.89,108.58,108.66,38521.0,88.9094,88.9339,88.6808,88.7461,38521.0
2020-01-30 14:10:00,108.64,108.77,108.59,108.63,35694.0,88.7298,88.8359,88.6889,88.7216,35694.0
2020-01-30 14:15:00,108.64,108.68,108.38,108.45,62389.0,88.7298,88.7624,88.5174,88.5746,62389.0
2020-01-30 14:20:00,108.45,108.46,108.26,108.34,51158.0,88.5746,88.5828,88.4194,88.4847,51158.0
2020-01-30 14:25:00,108.34,108.44,108.13,108.15,61883.0,88.4847,88.5664,88.3132,88.3296,61883.0
2020-01-30 14:30:00,108.13,108.18,108.03,108.09,56193.0,88.3132,88.3541,88.2316,88.2806,56193.0
2020-01-30 14:35:00,108.11,108.12,107.82,108.0,102128.0,88.2969,88.3051,88.06,88.2071,102128.0
2020-01-30 14:40:00,107.99,108.44,107.81,108.01,111682.0,88.1989,88.5664,88.0519,88.2152,111682.0
2020-01-30 14:45:00,107.97,108.3,107.95,108.16,65602.0,88.1826,88.4521,88.1662,88.3377,65602.0
2020-01-30 14:50:00,108.16,108.25,107.96,108.25,75173.0,88.3377,88.4112,88.1744,88.4112,75173.0
2020-01-30 14:55:00,108.28,108.43,108.12,108.28,88868.0,88.4357,88.5582,88.3051,88.4357,88868.0
2020-01-30 15:00:00,108.31,108.33,108.09,108.32,77801.0,88.4602,88.4766,88.2806,88.4684,77801.0
2020-01-30 15:05:00,108.32,108.32,107.78,107.78,63554.0,88.4684,88.4684,88.0274,88.0274,63554.0
2020-01-30 15:10:00,107.78,107.86,107.59,107.64,74713.0,88.0274,88.0927,87.8722,87.913,74713.0
2020-01-30 15:15:00,107.64,107.9,107.57,107.74,132005.0,87.913,88.1254,87.8559,87.9947,132005.0
2020-01-30 15:20:00,107.76,108.08,107.74,108.06,116947.0,88.011,88.2724,87.9947,88.2561,116947.0
2020-01-30 15:25:00,108.09,108.1,107.86,107.99,68878.0,88.2806,88.2887,88.0927,88.1989,68878.0
2020-01-30 15:30:00,107.98,108.25,107.86,108.06,117287.0,88.1907,88.4112,88.0927,88.2561,117287.0
2020-01-30 15:35:00,108.07,108.16,107.87,107.92,100523.0,88.2642,88.3377,88.1009,88.1417,100523.0
2020-01-30 15:40:00,107.91,108.1,107.91,107.95,121325.0,88.1335,88.2887,88.1335,88.1662,121325.0
2020-01-30 15:45:00,107.96,108.17,107.93,107.99,171174.0,88.1744,88.3459,88.1499,88.1989,171174.0
2020-01-30 15:50:00,107.98,108.15,107.86,107.98,380293.0,88.1907,88.3296,88.0927,88.1907,380293.0
2020-01-30 15:55:00,107.99,108.35,107.94,107.94,493492.0,88.1989,88.4929,88.158,88.158,493492.0
2020-01-31 09:30:00,107.84,107.9,107.13,107.2,167324.0,88.0764,88.1254,87.4965,87.5537,167324.0
2020-01-31 09:35:00,107.13,107.34,106.69,107.19,171776.0,87.4965,87.668,87.1371,87.5455,171776.0
2020-01-31 09:40:00,107.19,107.25,106.65,106.81,80993.0,87.5455,87.5945,87.1045,87.2351,80993.0
2020-01-31 09:45:00,106.84,106.96,106.62,106.94,65883.0,87.2596,87.3577,87.08,87.3413,65883.0
2020-01-31 09:50:00,106.94,107.23,106.41,106.67,91741.0,87.3413,87.5782,86.9084,87.1208,91741.0
2020-01-31 09:55:00,106.66,106.74,106.24,106.32,55039.0,87.1126,87.178,86.7696,86.8349,55039.0
2020-01-31 10:00:00,106.32,106.42,105.86,105.89,59343.0,86.8349,86.9166,86.4592,86.4837,59343.0
2020-01-31 10:05:00,105.87,105.95,105.62,105.73,62313.0,86.4674,86.5328,86.2632,86.3531,62313.0
2020-01-31 10:10:00,105.72,105.85,105.53,105.57,64704.0,86.3449,86.4511,86.1897,86.2224,64704.0
2020-01-31 10:15:00,105.55,105.62,105.37,105.52,69400.0,86.2061,86.2632,86.059,86.1816,69400.0
2020-01-31 10:20:00,105.52,105.9,105.51,105.75,82649.0,86.1816,86.4919,86.1734,86.3694,82649.0
2020-01-31 10:25:00,105.72,105.78,105.15,105.15,69528.0,86.3449,86.3939,85.8794,85.8794,69528.0
2020-01-31 10:30:00,105.18,105.27,104.87,105.17,117575.0,85.9039,85.9774,85.6507,85.8957,117575.0
2020-01-31 10:35:00,105.12,105.32,105.09,105.16,61599.0,85.8549,86.0182,85.8304,85.8875,61599.0
2020-01-31 10:40:00,105.15,105.22,104.83,104.87,77658.0,85.8794,85.9365,85.618,85.6507,77658.0
2020-01-31 10:45:00,104.87,105.0,104.71,104.87,69965.0,85.6507,85.7569,85.52,85.6507,69965.0
2020-01-31 10:50:00,104.84,104.88,104.53,104.55,63730.0,85.6262,85.6588,85.373,85.3893,63730.0
2020-01-31 10:55:00,104.55,104.8,104.45,104.62,93790.0,85.3893,85.5935,85.3077,85.4465,93790.0
2020-01-31 11:00:00,104.6,104.9,104.58,104.84,42565.0,85.4302,85.6752,85.4138,85.6262,42565.0
2020-01-31 11:05:00,104.81,104.82,104.38,104.38,48987.0,85.6017,85.6098,85.2505,85.2505,48987.0
2020-01-31 11:10:00,104.38,104.45,104.18,104.27,76777.0,85.2505,85.3077,85.0871,85.1606,76777.0
2020-01-31 11:15:00,104.27,104.54,104.07,104.39,55292.0,85.1606,85.3812,84.9973,85.2587,55292.0
2020-01-31 11:20:00,104.38,104.62,104.29,104.36,29159.0,85.2505,85.4465,85.177,85.2341,29159.0
2020-01-31 11:25:00,104.37,104.51,104.24,104.34,50318.0,85.2423,85.3567,85.1361,85.2178,50318.0
2020-01-31 11:30:00,104.32,104.56,104.13,104.53,63981.0,85.2015,85.3975,85.0463,85.373,63981.0
2020-01-31 11:35:00,104.55,104.65,104.15,104.26,44922.0,85.3893,85.471,85.0626,85.1525,44922.0
2020-01-31 11:40:00,104.25,104.48,104.11,104.41,54442.0,85.1443,85.3322,85.03,85.275,54442.0
2020-01-31 11:45:00,104.42,104.56,104.2,104.24,71248.0,85.2832,85.3975,85.1035,85.1361,71248.0
2020-01-31 11:50:00,104.27,104.42,104.15,104.35,55698.0,85.1606,85.2832,85.0626,85.226,55698.0
2020-01-31 11:55:00,104.35,104.55,104.34,104.5,51490.0,85.226,85.3893,85.2178,85.3485,51490.0
2020-01-31 12:00:00,104.48,104.74,104.46,104.66,59902.0,85.3322,85.5445,85.3158,85.4792,59902.0
2020-01-31 12:05:00,104.64,104.64,104.35,104.38,68401.0,85.4628,85.4628,85.226,85.2505,68401.0
2020-01-31 12:10:00,104.38,104.57,104.3,104.3,62083.0,85.2505,85.4057,85.1851,85.1851,62083.0
2020-01-31 12:15:00,104.31,104.45,104.29,104.38,34151.0,85.1933,85.3077,85.177,85.2505,34151.0
2020-01-31 12:20:00,104.39,104.42,104.25,104.28,29561.0,85.2587,85.2832,85.1443,85.1688,29561.0
2020-01-31 12:25:00,104.28,104.62,104.26,104.48,35663.0,85.1688,85.4465,85.1525,85.3322,35663.0
2020-01-31 12:30:00,104.46,104.48,104.15,104.15,41745.0,85.3158,85.3322,85.0626,85.0626,41745.0
2020-01-31 12:35:00,104.15,104.18,103.97,104.03,77619.0,85.0626,85.0871,84.9156,84.9646,77619.0
2020-01-31 12:40:00,104.02,104.36,103.8,104.11,64796.0,84.9565,85.2341,84.7768,85.03,64796.0
2020-01-31 12:45:00,104.09,104.09,103.59,103.7,67282.0,85.0136,85.0136,84.6053,84.6951,67282.0
2020-01-31 12:50:00,103.69,104.0,103.46,103.88,66885.0,84.6869,84.9401,84.4991,84.8421,66885.0
2020-01-31 12:55:00,103.91,103.96,103.83,103.87,24849.0,84.8666,84.9075,84.8013,84.834,24849.0
2020-01-31 13:00:00,103.87,104.06,103.79,103.81,62800.0,84.834,84.9891,84.7686,84.7849,62800.0
2020-01-31 13:05:00,103.81,104.04,103.71,103.89,95980.0,84.7849,84.9728,84.7033,84.8503,95980.0
2020-01-31 13:10:00,103.9,103.9,103.5,103.5,65956.0,84.8585,84.8585,84.5318,84.5318,65956.0
2020-01-31 13:15:00,103.5,103.57,103.36,103.49,66889.0,84.5318,84.5889,84.4174,84.5236,66889.0
2020-01-31 13:20:00,103.46,103.53,103.33,103.48,61436.0,84.4991,84.5563,84.3929,84.5154,61436.0
2020-01-31 13:25:00,103.45,103.53,103.32,103.4,29914.0,84.4909,84.5563,84.3847,84.4501,29914.0
2020-01-31 13:30:00,103.4,103.51,103.25,103.37,39598.0,84.4501,84.5399,84.3276,84.4256,39598.0
2020-01-31 13:35:00,103.37,103.42,103.2,103.23,45335.0,84.4256,84.4664,84.2867,84.3112,45335.0
2020-01-31 13:40:00,103.24,103.29,103.18,103.18,32646.0,84.3194,84.3602,84.2704,84.2704,32646.0
2020-01-31 13:45:00,103.19,103.31,103.13,103.31,34363.0,84.2786,84.3766,84.2296,84.3766,34363.0
2020-01-31 13:50:00,103.28,103.43,103.15,103.41,29158.0,84.3521,84.4746,84.2459,84.4583,29158.0
2020-01-31 13:55:00,103.42,103.73,103.33,103.73,53030.0,84.4664,84.7196,84.3929,84.7196,53030.0
2020-01-31 14:00:00,103.75,104.07,103.75,104.04,58675.0,84.7359,84.9973,84.7359,84.9728,58675.0
2020-01-31 14:05:00,104.02,104.03,103.87,103.93,52724.0,84.9565,84.9646,84.834,84.883,52724.0
2020-01-31 14:10:00,103.93,104.05,103.82,103.84,23277.0,84.883,84.981,84.7931,84.8094,23277.0
2020-01-31 14:15:00,103.86,104.03,103.83,104.01,37287.0,84.8258,84.9646,84.8013,84.9483,37287.0
2020-01-31 14:20:00,104.02,104.03,103.72,103.9,40535.0,84.9565,84.9646,84.7114,84.8585,40535.0
2020-01-31 14:25:00,103.91,103.99,103.84,103.87,21528.0,84.8666,84.932,84.8094,84.834,21528.0
2020-01-31 14:30:00,103.87,104.16,103.86,104.06,50014.0,84.834,85.0708,84.8258,84.9891,50014.0
2020-01-31 14:35:00,104.01,104.05,103.89,103.96,32955.0,84.9483,84.981,84.8503,84.9075,32955.0
2020-01-31 14:40:00,103.94,103.97,103.75,103.78,31516.0,84.8911,84.9156,84.7359,84.7604,31516.0
2020-01-31 14:45:00,103.78,103.78,103.54,103.64,37480.0,84.7604,84.7604,84.5644,84.6461,37480.0
2020-01-31 14:50:00,103.65,103.78,103.65,103.7,36127.0,84.6543,84.7604,84.6543,84.6951,36127.0
2020-01-31 14:55:00,103.69,103.79,103.67,103.67,38410.0,84.6869,84.7686,84.6706,84.6706,38410.0
2020-01-31 15:00:00,103.69,103.72,103.53,103.65,32341.0,84.6869,84.7114,84.5563,84.6543,32341.0
2020-01-31 15:05:00,103.63,103.64,103.5,103.6,38914.0,84.6379,84.6461,84.5318,84.6134,38914.0
2020-01-31 15:10:00,103.62,103.66,103.51,103.53,30158.0,84.6298,84.6624,84.5399,84.5563,30158.0
2020-01-31 15:15:00,103.55,103.64,103.47,103.57,39286.0,84.5726,84.6461,84.5073,84.5889,39286.0
2020-01-31 15:20:00,103.58,103.73,103.5,103.61,40289.0,84.5971,84.7196,84.5318,84.6216,40289.0
2020-01-31 15:25:00,103.61,103.68,103.49,103.51,44637.0,84.6216,84.6788,84.5236,84.5399,44637.0
2020-01-31 15:30:00,103.51,103.52,103.36,103.41,74049.0,84.5399,84.5481,84.4174,84.4583,74049.0
2020-01-31 15:35:00,103.39,103.43,103.28,103.29,67660.0,84.4419,84.4746,84.3521,84.3602,67660.0
2020-01-31 15:40:00,103.3,103.44,103.18,103.37,131192.0,84.3684,84.4828,84.2704,84.4256,131192.0
2020-01-31 15:45:00,103.37,103.48,103.09,103.15,143905.0,84.4256,84.5154,84.1969,84.2459,143905.0
2020-01-31 15:50:00,103.16,103.52,103.13,103.48,207998.0,84.2541,84.5481,84.2296,84.5154,207998.0
2020-01-31 15:55:00,103.44,103.69,103.28,103.51,516292.0,84.4828,84.6869,84.3521,84.5399,516292.0
2020-02-03 09:30:00,104.16,104.16,103.77,104.0,99544.0,85.0708,85.0708,84.7523,84.9401,99544.0
2020-02-03 09:35:00,104.0,104.18,103.84,103.98,128768.0,84.9401,85.0871,84.8094,84.9238,128768.0
2020-02-03 09:40:00,103.98,104.05,103.81,103.92,66878.0,84.9238,84.981,84.7849,84.8748,66878.0
2020-02-03 09:45:00,103.95,104.21,103.84,103.98,70530.0,84.8993,85.1116,84.8094,84.9238,70530.0
2020-02-03 09:50:00,104.01,104.03,103.67,103.81,103793.0,84.9483,84.9646,84.6706,84.7849,103793.0
2020-02-03 09:55:00,103.82,103.99,103.71,103.98,39159.0,84.7931,84.932,84.7033,84.9238,39159.0
2020-02-03 10:00:00,104.0,104.48,103.89,104.26,166910.0,84.9401,85.3322,84.8503,85.1525,166910.0
2020-02-03 10:05:00,104.27,104.27,104.01,104.11,69654.0,85.1606,85.1606,84.9483,85.03,69654.0
2020-02-03 10:10:00,104.1,104.16,103.99,104.1,23209.0,85.0218,85.0708,84.932,85.0218,23209.0
2020-02-03 10:15:00,104.11,104.17,104.0,104.1,29476.0,85.03,85.079,84.9401,85.0218,29476.0
2020-02-03 10:20:00,104.09,104.21,104.04,104.18,34828.0,85.0136,85.1116,84.9728,85.0871,34828.0
2020-02-03 10:25:00,104.2,104.41,104.19,104.37,29904.0,85.1035,85.275,85.0953,85.2423,29904.0
2020-02-03 10:30:00,104.36,104.41,104.24,104.27,25094.0,85.2341,85.275,85.1361,85.1606,25094.0
2020-02-03 10:35:00,104.29,104.29,104.15,104.19,31829.0,85.177,85.177,85.0626,85.0953,31829.0
2020-02-03 10:40:00,104.21,104.21,104.09,104.13,34904.0,85.1116,85.1116,85.0136,85.0463,34904.0
2020-02-03 10:45:00,104.12,104.13,103.62,103.64,52959.0,85.0381,85.0463,84.6298,84.6461,52959.0
2020-02-03 10:50:00,103.61,103.67,103.57,103.61,21867.0,84.6216,84.6706,84.5889,84.6216,21867.0
2020-02-03 10:55:00,103.64,103.69,103.42,103.46,52158.0,84.6461,84.6869,84.4664,84.4991,52158.0
2020-02-03 11:00:00,103.47,103.53,103.3,103.32,51924.0,84.5073,84.5563,84.3684,84.3847,51924.0
2020-02-03 11:05:00,103.32,103.43,103.17,103.2,71787.0,84.3847,84.4746,84.2622,84.2867,71787.0
2020-02-03 11:10:00,103.2,103.31,103.14,103.24,47046.0,84.2867,84.3766,84.2377,84.3194,47046.0
2020-02-03 11:15:00,103.22,103.32,103.06,103.13,42012.0,84.3031,84.3847,84.1724,84.2296,42012.0
2020-02-03 11:20:00,103.17,103.23,103.1,103.2,23771.0,84.2622,84.3112,84.2051,84.2867,23771.0
2020-02-03 11:25:00,103.2,103.2,102.88,103.0,41757.0,84.2867,84.2867,84.0254,84.1234,41757.0
2020-02-03 11:30:00,103.01,103.01,102.85,102.89,29612.0,84.1316,84.1316,84.0009,84.0336,29612.0
2020-02-03 11:35:00,102.88,102.88,102.68,102.77,27507.0,84.0254,84.0254,83.862,83.9355,27507.0
2020-02-03 11:40:00,102.76,102.79,102.52,102.67,34871.0,83.9274,83.9519,83.7314,83.8539,34871.0
2020-02-03 11:45:00,102.68,102.78,102.62,102.78,25247.0,83.862,83.9437,83.813,83.9437,25247.0
2020-02-03 11:50:00,102.77,102.8,102.64,102.8,34468.0,83.9355,83.96,83.8294,83.96,34468.0
2020-02-03 11:55:00,102.79,102.8,102.65,102.69,36083.0,83.9519,83.96,83.8375,83.8702,36083.0
2020-02-03 12:00:00,102.69,102.76,102.58,102.73,59883.0,83.8702,83.9274,83.7804,83.9029,59883.0
2020-02-03 12:05:00,102.73,102.75,102.51,102.57,22722.0,83.9029,83.9192,83.7232,83.7722,22722.0
2020-02-03 12:10:00,102.58,102.74,102.57,102.7,23824.0,83.7804,83.911,83.7722,83.8784,23824.0
2020-02-03 12:15:00,102.73,102.81,102.69,102.77,28573.0,83.9029,83.9682,83.8702,83.9355,28573.0
2020-02-03 12:20:00,102.77,102.86,102.75,102.76,17443.0,83.9355,84.0091,83.9192,83.9274,17443.0
2020-02-03 12:25:00,102.77,102.84,102.7,102.72,19416.0,83.9355,83.9927,83.8784,83.8947,19416.0
2020-02-03 12:30:00,102.72,102.8,102.58,102.69,15162.0,83.8947,83.96,83.7804,83.8702,15162.0
2020-02-03 12:35:00,102.7,102.8,102.66,102.73,14267.0,83.8784,83.96,83.8457,83.9029,14267.0
2020-02-03 12:40:00,102.75,102.82,102.7,102.76,38317.0,83.9192,83.9764,83.8784,83.9274,38317.0
2020-02-03 12:45:00,102.75,102.78,102.61,102.74,20903.0,83.9192,83.9437,83.8049,83.911,20903.0
2020-02-03 12:50:00,102.75,102.85,102.74,102.85,15767.0,83.9192,84.0009,83.911,84.0009,15767.0
2020-02-03 12:55:00,102.86,102.98,102.85,102.92,19134.0,84.0091,84.1071,84.0009,84.0581,19134.0
2020-02-03 13:00:00,102.93,102.93,102.76,102.86,22565.0,84.0662,84.0662,83.9274,84.0091,22565.0
2020-02-03 13:05:00,102.85,102.93,102.73,102.77,22189.0,84.0009,84.0662,83.9029,83.9355,22189.0
2020-02-03 13:10:00,102.77,102.82,102.69,102.76,16224.0,83.9355,83.9764,83.8702,83.9274,16224.0
2020-02-03 13:15:00,102.74,102.92,102.68,102.89,39940.0,83.911,84.0581,83.862,84.0336,39940.0
2020-02-03 13:20:00,102.88,102.93,102.85,102.88,32559.0,84.0254,84.0662,84.0009,84.0254,32559.0
2020-02-03 13:25:00,102.9,102.93,102.83,102.84,19944.0,84.0417,84.0662,83.9845,83.9927,19944.0
2020-02-03 13:30:00,102.82,102.84,102.67,102.79,26913.0,83.9764,83.9927,83.8539,83.9519,26913.0
2020-02-03 13:35:00,102.79,102.95,102.77,102.9,21252.0,83.9519,84.0826,83.9355,84.0417,21252.0
2020-02-03 13:40:00,102.89,102.93,102.85,102.91,22763.0,84.0336,84.0662,84.0009,84.0499,22763.0
2020-02-03 13:45:00,102.9,102.9,102.73,102.82,19399.0,84.0417,84.0417,83.9029,83.9764,19399.0
2020-02-03 13:50:00,102.84,102.85,102.74,102.82,20314.0,83.9927,84.0009,83.911,83.9764,20314.0
2020-02-03 13:55:00,102.82,102.93,102.82,102.92,16759.0,83.9764,84.0662,83.9764,84.0581,16759.0
2020-02-03 14:00:00,102.92,102.93,102.72,102.76,19796.0,84.0581,84.0662,83.8947,83.9274,19796.0
2020-02-03 14:05:00,102.74,102.76,102.61,102.62,18875.0,83.911,83.9274,83.8049,83.813,18875.0
2020-02-03 14:10:00,102.61,102.61,102.51,102.52,18242.0,83.8049,83.8049,83.7232,83.7314,18242.0
2020-02-03 14:15:00,102.52,102.58,102.48,102.57,30872.0,83.7314,83.7804,83.6987,83.7722,30872.0
2020-02-03 14:20:00,102.56,102.66,102.51,102.51,30253.0,83.764,83.8457,83.7232,83.7232,30253.0
2020-02-03 14:25:00,102.53,102.59,102.42,102.45,34123.0,83.7395,83.7885,83.6497,83.6742,34123.0
2020-02-03 14:30:00,102.44,102.5,102.3,102.33,34303.0,83.666,83.715,83.5517,83.5762,34303.0
2020-02-03 14:35:00,102.34,102.37,102.29,102.31,27027.0,83.5844,83.6089,83.5435,83.5598,27027.0
2020-02-03 14:40:00,102.29,102.38,102.21,102.32,43722.0,83.5435,83.617,83.4782,83.568,43722.0
2020-02-03 14:45:00,102.31,102.4,102.25,102.34,39919.0,83.5598,83.6334,83.5108,83.5844,39919.0
2020-02-03 14:50:00,102.34,102.61,102.34,102.57,48038.0,83.5844,83.8049,83.5844,83.7722,48038.0
2020-02-03 14:55:00,102.58,102.65,102.57,102.62,31980.0,83.7804,83.8375,83.7722,83.813,31980.0
2020-02-03 15:00:00,102.61,102.62,102.51,102.55,30165.0,83.8049,83.813,83.7232,83.7559,30165.0
2020-02-03 15:05:00,102.55,102.56,102.38,102.44,75993.0,83.7559,83.764,83.617,83.666,75993.0
2020-02-03 15:10:00,102.43,102.49,102.37,102.45,39602.0,83.6579,83.7069,83.6089,83.6742,39602.0
2020-02-03 15:15:00,102.46,102.46,102.28,102.38,42906.0,83.6824,83.6824,83.5353,83.617,42906.0
2020-02-03 15:20:00,102.38,102.39,102.27,102.29,88693.0,83.617,83.6252,83.5272,83.5435,88693.0
2020-02-03 15:25:00,102.29,102.3,102.14,102.22,132490.0,83.5435,83.5517,83.421,83.4863,132490.0
2020-02-03 15:30:00,102.22,102.24,102.1,102.12,147971.0,83.4863,83.5027,83.3883,83.4047,147971.0
2020-02-03 15:35:00,102.13,102.15,101.94,101.96,124510.0,83.4128,83.4292,83.2577,83.274,124510.0
2020-02-03 15:40:00,101.95,101.96,101.77,101.77,129684.0,83.2658,83.274,83.1188,83.1188,129684.0
2020-02-03 15:45:00,101.77,101.84,101.66,101.73,190429.0,83.1188,83.176,83.029,83.0861,190429.0
2020-02-03 15:50:00,101.76,102.04,101.74,101.98,209843.0,83.1106,83.3393,83.0943,83.2903,209843.0
2020-02-03 15:55:00,102.0,102.08,101.94,102.01,355195.0,83.3067,83.372,83.2577,83.3148,355195.0
2020-02-04 09:30:00,103.34,103.67,103.0,103.15,100823.0,84.4011,84.6706,84.1234,84.2459,100823.0
2020-02-04 09:35:00,103.13,103.35,102.82,102.86,50370.0,84.2296,84.4092,83.9764,84.0091,50370.0
2020-02-04 09:40:00,102.91,103.11,102.62,102.72,50567.0,84.0499,84.2132,83.813,83.8947,50567.0
2020-02-04 09:45:00,102.67,103.5,102.66,103.34,167363.0,83.8539,84.5318,83.8457,84.4011,167363.0
2020-02-04 09:50:00,103.34,103.37,103.12,103.32,67584.0,84.4011,84.4256,84.2214,84.3847,67584.0
2020-02-04 09:55:00,103.33,103.36,103.07,103.14,59476.0,84.3929,84.4174,84.1806,84.2377,59476.0
2020-02-04 10:00:00,103.18,103.34,103.17,103.29,59701.0,84.2704,84.4011,84.2622,84.3602,59701.0
2020-02-04 10:05:00,103.3,103.61,103.18,103.45,82557.0,84.3684,84.6216,84.2704,84.4909,82557.0
2020-02-04 10:10:00,103.44,103.54,103.24,103.27,57769.0,84.4828,84.5644,84.3194,84.3439,57769.0
2020-02-04 10:15:00,103.27,103.33,103.22,103.32,27156.0,84.3439,84.3929,84.3031,84.3847,27156.0
2020-02-04 10:20:00,103.33,103.43,103.25,103.38,36117.0,84.3929,84.4746,84.3276,84.4338,36117.0
2020-02-04 10:25:00,103.38,103.52,103.37,103.5,34367.0,84.4338,84.5481,84.4256,84.5318,34367.0
2020-02-04 10:30:00,103.5,103.64,103.47,103.54,48358.0,84.5318,84.6461,84.5073,84.5644,48358.0
2020-02-04 10:35:00,103.55,103.6,103.42,103.48,55278.0,84.5726,84.6134,84.4664,84.5154,55278.0
2020-02-04 10:40:00,103.46,103.53,103.39,103.4,39177.0,84.4991,84.5563,84.4419,84.4501,39177.0
2020-02-04 10:45:00,103.4,103.42,103.25,103.34,36565.0,84.4501,84.4664,84.3276,84.4011,36565.0
2020-02-04 10:50:00,103.33,103.48,103.3,103.37,36919.0,84.3929,84.5154,84.3684,84.4256,36919.0
2020-02-04 10:55:00,103.38,103.41,103.28,103.32,71388.0,84.4338,84.4583,84.3521,84.3847,71388.0
2020-02-04 11:00:00,103.33,103.34,103.21,103.31,112568.0,84.3929,84.4011,84.2949,84.3766,112568.0
2020-02-04 11:05:00,103.3,103.36,102.76,103.02,74839.0,84.3684,84.4174,83.9274,84.1397,74839.0
2020-02-04 11:10:00,103.03,103.09,102.93,102.94,18636.0,84.1479,84.1969,84.0662,84.0744,18636.0
2020-02-04 11:15:00,102.94,102.94,102.81,102.91,32161.0,84.0744,84.0744,83.9682,84.0499,32161.0
2020-02-04 11:20:00,102.91,102.94,102.79,102.92,43929.0,84.0499,84.0744,83.9519,84.0581,43929.0
2020-02-04 11:25:00,102.91,103.09,102.79,103.0,41081.0,84.0499,84.1969,83.9519,84.1234,41081.0
2020-02-04 11:30:00,103.0,103.23,102.98,103.16,38495.0,84.1234,84.3112,84.1071,84.2541,38495.0
2020-02-04 11:35:00,103.16,103.27,103.09,103.23,33171.0,84.2541,84.3439,84.1969,84.3112,33171.0
2020-02-04 11:40:00,103.21,103.36,103.17,103.28,30182.0,84.2949,84.4174,84.2622,84.3521,30182.0
2020-02-04 11:45:00,103.28,103.39,103.24,103.34,21290.0,84.3521,84.4419,84.3194,84.4011,21290.0
2020-02-04 11:50:00,103.34,103.53,103.33,103.51,49865.0,84.4011,84.5563,84.3929,84.5399,49865.0
2020-02-04 11:55:00,103.51,103.65,103.5,103.59,47941.0,84.5399,84.6543,84.5318,84.6053,47941.0
2020-02-04 12:00:00,103.6,103.8,103.56,103.77,86303.0,84.6134,84.7768,84.5808,84.7523,86303.0
2020-02-04 12:05:00,103.79,103.81,103.64,103.74,48638.0,84.7686,84.7849,84.6461,84.7278,48638.0
2020-02-04 12:10:00,103.72,103.73,103.63,103.67,44618.0,84.7114,84.7196,84.6379,84.6706,44618.0
2020-02-04 12:15:00,103.67,103.76,103.52,103.55,85310.0,84.6706,84.7441,84.5481,84.5726,85310.0
2020-02-04 12:20:00,103.52,103.77,103.49,103.75,60194.0,84.5481,84.7523,84.5236,84.7359,60194.0
2020-02-04 12:25:00,103.76,103.79,103.58,103.62,28512.0,84.7441,84.7686,84.5971,84.6298,28512.0
2020-02-04 12:30:00,103.62,103.64,103.55,103.58,92222.0,84.6298,84.6461,84.5726,84.5971,92222.0
2020-02-04 12:35:00,103.59,103.63,103.51,103.52,19917.0,84.6053,84.6379,84.5399,84.5481,19917.0
2020-02-04 12:40:00,103.51,103.63,103.5,103.62,27886.0,84.5399,84.6379,84.5318,84.6298,27886.0
2020-02-04 12:45:00,103.62,103.62,103.5,103.51,23009.0,84.6298,84.6298,84.5318,84.5399,23009.0
2020-02-04 12:50:00,103.53,103.58,103.48,103.48,25217.0,84.5563,84.5971,84.5154,84.5154,25217.0
2020-02-04 12:55:00,103.5,103.53,103.44,103.51,17519.0,84.5318,84.5563,84.4828,84.5399,17519.0
2020-02-04 13:00:00,103.53,103.53,103.47,103.47,11669.0,84.5563,84.5563,84.5073,84.5073,11669.0
2020-02-04 13:05:00,103.46,103.49,103.43,103.44,7555.0,84.4991,84.5236,84.4746,84.4828,7555.0
2020-02-04 13:10:00,103.44,103.48,103.38,103.42,8664.0,84.4828,84.5154,84.4338,84.4664,8664.0
2020-02-04 13:15:00,103.39,103.42,103.32,103.37,18404.0,84.4419,84.4664,84.3847,84.4256,18404.0
2020-02-04 13:20:00,103.39,103.44,103.35,103.42,8521.0,84.4419,84.4828,84.4092,84.4664,8521.0
2020-02-04 13:25:00,103.4,103.42,103.27,103.36,18368.0,84.4501,84.4664,84.3439,84.4174,18368.0
2020-02-04 13:30:00,103.35,103.38,103.29,103.36,20787.0,84.4092,84.4338,84.3602,84.4174,20787.0
2020-02-04 13:35:00,103.36,103.49,103.36,103.45,17651.0,84.4174,84.5236,84.4174,84.4909,17651.0
2020-02-04 13:40:00,103.43,103.48,103.36,103.44,23524.0,84.4746,84.5154,84.4174,84.4828,23524.0
2020-02-04 13:45:00,103.44,103.52,103.39,103.39,87677.0,84.4828,84.5481,84.4419,84.4419,87677.0
2020-02-04 13:50:00,103.37,103.46,103.34,103.44,26061.0,84.4256,84.4991,84.4011,84.4828,26061.0
2020-02-04 13:55:00,103.43,103.53,103.41,103.49,38306.0,84.4746,84.5563,84.4583,84.5236,38306.0
2020-02-04 14:00:00,103.5,103.55,103.42,103.5,18653.0,84.5318,84.5726,84.4664,84.5318,18653.0
2020-02-04 14:05:00,103.49,103.55,103.46,103.5,21882.0,84.5236,84.5726,84.4991,84.5318,21882.0
2020-02-04 14:10:00,103.52,103.61,103.47,103.59,13699.0,84.5481,84.6216,84.5073,84.6053,13699.0
2020-02-04 14:15:00,103.58,103.59,103.53,103.53,20022.0,84.5971,84.6053,84.5563,84.5563,20022.0
2020-02-04 14:20:00,103.53,103.61,103.53,103.55,20299.0,84.5563,84.6216,84.5563,84.5726,20299.0
2020-02-04 14:25:00,103.54,103.68,103.54,103.67,15657.0,84.5644,84.6788,84.5644,84.6706,15657.0
2020-02-04 14:30:00,103.65,103.7,103.63,103.65,20319.0,84.6543,84.6951,84.6379,84.6543,20319.0
2020-02-04 14:35:00,103.66,103.72,103.65,103.7,30247.0,84.6624,84.7114,84.6543,84.6951,30247.0
2020-02-04 14:40:00,103.7,103.77,103.68,103.73,53325.0,84.6951,84.7523,84.6788,84.7196,53325.0
2020-02-04 14:45:00,103.73,103.74,103.65,103.71,20220.0,84.7196,84.7278,84.6543,84.7033,20220.0
2020-02-04 14:50:00,103.71,103.75,103.66,103.69,17514.0,84.7033,84.7359,84.6624,84.6869,17514.0
2020-02-04 14:55:00,103.69,103.71,103.59,103.59,50498.0,84.6869,84.7033,84.6053,84.6053,50498.0
2020-02-04 15:00:00,103.59,103.69,103.55,103.64,29290.0,84.6053,84.6869,84.5726,84.6461,29290.0
2020-02-04 15:05:00,103.64,103.69,103.58,103.62,32491.0,84.6461,84.6869,84.5971,84.6298,32491.0
2020-02-04 15:10:00,103.62,103.67,103.59,103.59,14076.0,84.6298,84.6706,84.6053,84.6053,14076.0
2020-02-04 15:15:00,103.6,103.67,103.58,103.66,22021.0,84.6134,84.6706,84.5971,84.6624,22021.0
2020-02-04 15:20:00,103.66,103.75,103.64,103.68,40469.0,84.6624,84.7359,84.6461,84.6788,40469.0
2020-02-04 15:25:00,103.67,103.75,103.67,103.73,22653.0,84.6706,84.7359,84.6706,84.7196,22653.0
2020-02-04 15:30:00,103.73,103.86,103.73,103.77,73361.0,84.7196,84.8258,84.7196,84.7523,73361.0
2020-02-04 15:35:00,103.76,103.78,103.68,103.72,66952.0,84.7441,84.7604,84.6788,84.7114,66952.0
2020-02-04 15:40:00,103.73,103.76,103.68,103.7,46492.0,84.7196,84.7441,84.6788,84.6951,46492.0
2020-02-04 15:45:00,103.7,103.71,103.64,103.67,69490.0,84.6951,84.7033,84.6461,84.6706,69490.0
2020-02-04 15:50:00,103.65,103.67,103.43,103.44,96084.0,84.6543,84.6706,84.4746,84.4828,96084.0
2020-02-04 15:55:00,103.45,103.48,103.34,103.38,154460.0,84.4909,84.5154,84.4011,84.4338,154460.0
2020-02-05 09:30:00,104.63,104.9,104.58,104.85,96468.0,85.4547,85.6752,85.4138,85.6343,96468.0
2020-02-05 09:35:00,104.81,104.97,104.61,104.61,66012.0,85.6017,85.7324,85.4383,85.4383,66012.0
2020-02-05 09:40:00,104.63,104.75,104.46,104.63,46777.0,85.4547,85.5527,85.3158,85.4547,46777.0
2020-02-05 09:45:00,104.68,104.71,104.5,104.6,28336.0,85.4955,85.52,85.3485,85.4302,28336.0
2020-02-05 09:50:00,104.6,104.79,104.4,104.43,51517.0,85.4302,85.5853,85.2668,85.2913,51517.0
2020-02-05 09:55:00,104.48,104.5,104.34,104.43,28119.0,85.3322,85.3485,85.2178,85.2913,28119.0
2020-02-05 10:00:00,104.42,104.8,104.39,104.72,28086.0,85.2832,85.5935,85.2587,85.5282,28086.0
2020-02-05 10:05:00,104.73,104.8,104.65,104.76,16713.0,85.5363,85.5935,85.471,85.5608,16713.0
2020-02-05 10:10:00,104.76,104.82,104.53,104.54,22872.0,85.5608,85.6098,85.373,85.3812,22872.0
2020-02-05 10:15:00,104.55,104.7,104.48,104.65,32385.0,85.3893,85.5118,85.3322,85.471,32385.0
2020-02-05 10:20:00,104.66,104.78,104.62,104.7,39881.0,85.4792,85.5772,85.4465,85.5118,39881.0
2020-02-05 10:25:00,104.69,104.73,104.49,104.64,40605.0,85.5037,85.5363,85.3403,85.4628,40605.0
2020-02-05 10:30:00,104.62,104.76,104.49,104.62,30213.0,85.4465,85.5608,85.3403,85.4465,30213.0
2020-02-05 10:35:00,104.59,104.69,104.47,104.52,28568.0,85.422,85.5037,85.324,85.3648,28568.0
2020-02-05 10:40:00,104.56,104.72,104.52,104.68,31271.0,85.3975,85.5282,85.3648,85.4955,31271.0
2020-02-05 10:45:00,104.67,104.76,104.61,104.64,61808.0,85.4873,85.5608,85.4383,85.4628,61808.0
2020-02-05 10:50:00,104.64,104.94,104.63,104.94,173237.0,85.4628,85.7079,85.4547,85.7079,173237.0
2020-02-05 10:55:00,104.92,105.0,104.82,104.82,86266.0,85.6915,85.7569,85.6098,85.6098,86266.0
2020-02-05 11:00:00,104.82,104.85,104.74,104.76,49615.0,85.6098,85.6343,85.5445,85.5608,49615.0
2020-02-05 11:05:00,104.77,104.85,104.76,104.82,44910.0,85.569,85.6343,85.5608,85.6098,44910.0
2020-02-05 11:10:00,104.84,104.93,104.8,104.92,37372.0,85.6262,85.6997,85.5935,85.6915,37372.0
2020-02-05 11:15:00,104.92,104.92,104.84,104.84,19976.0,85.6915,85.6915,85.6262,85.6262,19976.0
2020-02-05 11:20:00,104.84,104.86,104.79,104.84,38153.0,85.6262,85.6425,85.5853,85.6262,38153.0
2020-02-05 11:25:00,104.84,104.88,104.75,104.88,27488.0,85.6262,85.6588,85.5527,85.6588,27488.0
2020-02-05 11:30:00,104.88,104.95,104.77,104.9,21385.0,85.6588,85.716,85.569,85.6752,21385.0
2020-02-05 11:35:00,104.89,104.95,104.85,104.9,23391.0,85.667,85.716,85.6343,85.6752,23391.0
2020-02-05 11:40:00,104.91,104.91,104.78,104.82,27610.0,85.6834,85.6834,85.5772,85.6098,27610.0
2020-02-05 11:45:00,104.82,104.88,104.79,104.84,48964.0,85.6098,85.6588,85.5853,85.6262,48964.0
2020-02-05 11:50:00,104.83,104.88,104.75,104.79,59782.0,85.618,85.6588,85.5527,85.5853,59782.0
2020-02-05 11:55:00,104.79,104.8,104.72,104.77,73881.0,85.5853,85.5935,85.5282,85.569,73881.0
2020-02-05 12:00:00,104.76,104.77,104.68,104.7,59065.0,85.5608,85.569,85.4955,85.5118,59065.0
2020-02-05 12:05:00,104.7,104.76,104.69,104.74,35177.0,85.5118,85.5608,85.5037,85.5445,35177.0
2020-02-05 12:10:00,104.74,104.75,104.69,104.71,48773.0,85.5445,85.5527,85.5037,85.52,48773.0
2020-02-05 12:15:00,104.72,104.83,104.7,104.72,57539.0,85.5282,85.618,85.5118,85.5282,57539.0
2020-02-05 12:20:00,104.72,104.73,104.68,104.73,29010.0,85.5282,85.5363,85.4955,85.5363,29010.0
2020-02-05 12:25:00,104.73,104.87,104.71,104.77,44364.0,85.5363,85.6507,85.52,85.569,44364.0
2020-02-05 12:30:00,104.77,104.85,104.74,104.84,24179.0,85.569,85.6343,85.5445,85.6262,24179.0
2020-02-05 12:35:00,104.84,104.96,104.84,104.96,16690.0,85.6262,85.7242,85.6262,85.7242,16690.0
2020-02-05 12:40:00,104.97,105.1,104.97,105.08,32153.0,85.7324,85.8385,85.7324,85.8222,32153.0
2020-02-05 12:45:00,105.09,105.22,105.09,105.15,18426.0,85.8304,85.9365,85.8304,85.8794,18426.0
2020-02-05 12:50:00,105.16,105.25,105.16,105.23,23210.0,85.8875,85.961,85.8875,85.9447,23210.0
2020-02-05 12:55:00,105.22,105.36,105.2,105.36,24489.0,85.9365,86.0509,85.9202,86.0509,24489.0
2020-02-05 13:00:00,105.38,105.43,105.33,105.43,27910.0,86.0672,86.1081,86.0264,86.1081,27910.0
2020-02-05 13:05:00,105.42,105.5,105.39,105.5,30200.0,86.0999,86.1652,86.0754,86.1652,30200.0
2020-02-05 13:10:00,105.49,105.55,105.47,105.5,15449.0,86.1571,86.2061,86.1407,86.1652,15449.0
2020-02-05 13:15:00,105.5,105.69,105.5,105.69,14270.0,86.1652,86.3204,86.1652,86.3204,14270.0
2020-02-05 13:20:00,105.7,105.88,105.65,105.85,23679.0,86.3286,86.4756,86.2877,86.4511,23679.0
2020-02-05 13:25:00,105.86,105.96,105.85,105.94,30077.0,86.4592,86.5409,86.4511,86.5246,30077.0
2020-02-05 13:30:00,105.92,106.14,105.91,106.02,28969.0,86.5083,86.6879,86.5001,86.5899,28969.0
2020-02-05 13:35:00,106.02,106.25,105.97,106.2,57300.0,86.5899,86.7778,86.5491,86.7369,57300.0
2020-02-05 13:40:00,106.2,106.48,106.19,106.48,36842.0,86.7369,86.9656,86.7288,86.9656,36842.0
2020-02-05 13:45:00,106.48,106.49,106.23,106.32,48761.0,86.9656,86.9738,86.7614,86.8349,48761.0
2020-02-05 13:50:00,106.3,106.37,106.25,106.25,17035.0,86.8186,86.8758,86.7778,86.7778,17035.0
2020-02-05 13:55:00,106.25,106.54,106.22,106.42,51560.0,86.7778,87.0146,86.7533,86.9166,51560.0
2020-02-05 14:00:00,106.43,106.43,106.3,106.32,33115.0,86.9248,86.9248,86.8186,86.8349,33115.0
2020-02-05 14:05:00,106.32,106.33,106.03,106.08,24388.0,86.8349,86.8431,86.5981,86.6389,24388.0
2020-02-05 14:10:00,106.11,106.17,106.03,106.13,23985.0,86.6634,86.7124,86.5981,86.6798,23985.0
2020-02-05 14:15:00,106.14,106.31,106.11,106.31,20029.0,86.6879,86.8268,86.6634,86.8268,20029.0
2020-02-05 14:20:00,106.34,106.46,106.33,106.4,24567.0,86.8513,86.9493,86.8431,86.9003,24567.0
2020-02-05 14:25:00,106.4,106.43,106.2,106.25,24332.0,86.9003,86.9248,86.7369,86.7778,24332.0
2020-02-05 14:30:00,106.26,106.35,106.24,106.32,27997.0,86.7859,86.8594,86.7696,86.8349,27997.0
2020-02-05 14:35:00,106.32,106.34,106.26,106.32,18130.0,86.8349,86.8513,86.7859,86.8349,18130.0
2020-02-05 14:40:00,106.32,106.34,106.2,106.25,26642.0,86.8349,86.8513,86.7369,86.7778,26642.0
2020-02-05 14:45:00,106.25,106.26,106.09,106.18,22739.0,86.7778,86.7859,86.6471,86.7206,22739.0
2020-02-05 14:50:00,106.19,106.33,106.16,106.33,20854.0,86.7288,86.8431,86.7043,86.8431,20854.0
2020-02-05 14:55:00,106.34,106.38,106.14,106.18,36603.0,86.8513,86.8839,86.6879,86.7206,36603.0
2020-02-05 15:00:00,106.19,106.3,106.17,106.24,28660.0,86.7288,86.8186,86.7124,86.7696,28660.0
2020-02-05 15:05:00,106.24,106.38,106.2,106.28,81499.0,86.7696,86.8839,86.7369,86.8023,81499.0
2020-02-05 15:10:00,106.28,106.28,106.13,106.17,28779.0,86.8023,86.8023,86.6798,86.7124,28779.0
2020-02-05 15:15:00,106.18,106.24,106.17,106.21,34323.0,86.7206,86.7696,86.7124,86.7451,34323.0
2020-02-05 15:20:00,106.21,106.59,106.21,106.58,33927.0,86.7451,87.0555,86.7451,87.0473,33927.0
2020-02-05 15:25:00,106.57,106.58,106.43,106.44,32760.0,87.0391,87.0473,86.9248,86.933,32760.0
2020-02-05 15:30:00,106.45,106.49,106.32,106.48,33930.0,86.9411,86.9738,86.8349,86.9656,33930.0
2020-02-05 15:35:00,106.46,106.5,106.25,106.27,44507.0,86.9493,86.982,86.7778,86.7941,44507.0
2020-02-05 15:40:00,106.26,106.5,106.25,106.44,50437.0,86.7859,86.982,86.7778,86.933,50437.0
2020-02-05 15:45:00,106.44,106.44,106.24,106.3,50228.0,86.933,86.933,86.7696,86.8186,50228.0
2020-02-05 15:50:00,106.29,106.29,106.0,106.11,101946.0,86.8104,86.8104,86.5736,86.6634,101946.0
2020-02-05 15:55:00,106.11,106.18,106.03,106.04,204666.0,86.6634,86.7206,86.5981,86.6063,204666.0
2020-02-06 09:30:00,106.6,107.04,106.59,106.96,76763.0,87.0636,87.423,87.0555,87.3577,76763.0
2020-02-06 09:35:00,106.9,106.96,106.21,106.31,41377.0,87.3086,87.3577,86.7451,86.8268,41377.0
2020-02-06 09:40:00,106.26,106.26,105.72,105.81,35517.0,86.7859,86.7859,86.3449,86.4184,35517.0
2020-02-06 09:45:00,105.84,105.91,105.6,105.73,25153.0,86.4429,86.5001,86.2469,86.3531,25153.0
2020-02-06 09:50:00,105.72,105.77,105.5,105.74,19468.0,86.3449,86.3857,86.1652,86.3612,19468.0
2020-02-06 09:55:00,105.75,106.42,105.75,106.4,45052.0,86.3694,86.9166,86.3694,86.9003,45052.0
2020-02-06 10:00:00,106.36,106.57,106.18,106.54,23926.0,86.8676,87.0391,86.7206,87.0146,23926.0
2020-02-06 10:05:00,106.54,106.63,106.31,106.46,18691.0,87.0146,87.0881,86.8268,86.9493,18691.0
2020-02-06 10:10:00,106.46,106.59,106.36,106.5,26773.0,86.9493,87.0555,86.8676,86.982,26773.0
2020-02-06 10:15:00,106.5,106.58,106.35,106.51,28980.0,86.982,87.0473,86.8594,86.9901,28980.0
2020-02-06 10:20:00,106.53,106.62,106.35,106.61,31183.0,87.0065,87.08,86.8594,87.0718,31183.0
2020-02-06 10:25:00,106.59,106.99,106.56,106.91,87497.0,87.0555,87.3822,87.031,87.3168,87497.0
2020-02-06 10:30:00,106.91,107.0,106.74,106.98,38902.0,87.3168,87.3903,87.178,87.374,38902.0
2020-02-06 10:35:00,106.97,107.22,106.97,107.18,48771.0,87.3658,87.57,87.3658,87.5373,48771.0
2020-02-06 10:40:00,107.19,107.47,107.16,107.37,40178.0,87.5455,87.7742,87.521,87.6925,40178.0
2020-02-06 10:45:00,107.4,107.58,107.2,107.21,40367.0,87.717,87.864,87.5537,87.5618,40367.0
2020-02-06 10:50:00,107.23,107.42,107.09,107.11,32564.0,87.5782,87.7333,87.4638,87.4802,32564.0
2020-02-06 10:55:00,107.08,107.26,107.07,107.17,18703.0,87.4557,87.6027,87.4475,87.5292,18703.0
2020-02-06 11:00:00,107.16,107.16,107.0,107.06,17029.0,87.521,87.521,87.3903,87.4393,17029.0
2020-02-06 11:05:00,107.08,107.18,107.04,107.17,12123.0,87.4557,87.5373,87.423,87.5292,12123.0
2020-02-06 11:10:00,107.19,107.26,107.11,107.23,23498.0,87.5455,87.6027,87.4802,87.5782,23498.0
2020-02-06 11:15:00,107.2,107.24,107.04,107.18,16081.0,87.5537,87.5863,87.423,87.5373,16081.0
2020-02-06 11:20:00,107.18,107.2,106.9,106.99,16809.0,87.5373,87.5537,87.3086,87.3822,16809.0
2020-02-06 11:25:00,107.01,107.04,106.83,106.84,14555.0,87.3985,87.423,87.2515,87.2596,14555.0
2020-02-06 11:30:00,106.84,106.87,106.65,106.74,22712.0,87.2596,87.2841,87.1045,87.178,22712.0
2020-02-06 11:35:00,106.72,106.87,106.68,106.8,18968.0,87.1616,87.2841,87.129,87.227,18968.0
2020-02-06 11:40:00,106.8,106.89,106.75,106.77,15440.0,87.227,87.3005,87.1861,87.2025,15440.0
2020-02-06 11:45:00,106.76,106.76,106.65,106.71,13254.0,87.1943,87.1943,87.1045,87.1535,13254.0
2020-02-06 11:50:00,106.69,106.72,106.57,106.62,19063.0,87.1371,87.1616,87.0391,87.08,19063.0
2020-02-06 11:55:00,106.62,106.73,106.62,106.68,16002.0,87.08,87.1698,87.08,87.129,16002.0
2020-02-06 12:00:00,106.67,106.72,106.56,106.62,18537.0,87.1208,87.1616,87.031,87.08,18537.0
2020-02-06 12:05:00,106.62,106.71,106.62,106.66,15171.0,87.08,87.1535,87.08,87.1126,15171.0
2020-02-06 12:10:00,106.67,106.77,106.65,106.74,20326.0,87.1208,87.2025,87.1045,87.178,20326.0
2020-02-06 12:15:00,106.73,106.86,106.67,106.83,19781.0,87.1698,87.276,87.1208,87.2515,19781.0
2020-02-06 12:20:00,106.83,106.84,106.78,106.83,9446.0,87.2515,87.2596,87.2106,87.2515,9446.0
2020-02-06 12:25:00,106.83,106.89,106.81,106.89,12479.0,87.2515,87.3005,87.2351,87.3005,12479.0
2020-02-06 12:30:00,106.9,106.91,106.79,106.81,9738.0,87.3086,87.3168,87.2188,87.2351,9738.0
2020-02-06 12:35:00,106.81,106.81,106.7,106.75,11341.0,87.2351,87.2351,87.1453,87.1861,11341.0
2020-02-06 12:40:00,106.75,106.84,106.74,106.8,7945.0,87.1861,87.2596,87.178,87.227,7945.0
2020-02-06 12:45:00,106.8,106.82,106.66,106.67,11303.0,87.227,87.2433,87.1126,87.1208,11303.0
2020-02-06 12:50:00,106.66,106.74,106.66,106.67,17913.0,87.1126,87.178,87.1126,87.1208,17913.0
2020-02-06 12:55:00,106.66,106.66,106.56,106.63,11448.0,87.1126,87.1126,87.031,87.0881,11448.0
2020-02-06 13:00:00,106.63,106.74,106.58,106.7,25956.0,87.0881,87.178,87.0473,87.1453,25956.0
2020-02-06 13:05:00,106.71,106.9,106.68,106.85,59084.0,87.1535,87.3086,87.129,87.2678,59084.0
2020-02-06 13:10:00,106.82,106.97,106.8,106.92,27283.0,87.2433,87.3658,87.227,87.325,27283.0
2020-02-06 13:15:00,106.93,107.06,106.89,107.05,52128.0,87.3332,87.4393,87.3005,87.4312,52128.0
2020-02-06 13:20:00,107.07,107.12,107.01,107.09,44349.0,87.4475,87.4883,87.3985,87.4638,44349.0
2020-02-06 13:25:00,107.1,107.24,107.1,107.15,32591.0,87.472,87.5863,87.472,87.5128,32591.0
2020-02-06 13:30:00,107.15,107.3,106.98,107.12,185363.0,87.5128,87.6353,87.374,87.4883,185363.0
2020-02-06 13:35:00,107.11,107.26,106.84,106.87,123527.0,87.4802,87.6027,87.2596,87.2841,123527.0
2020-02-06 13:40:00,106.84,106.93,106.76,106.84,38359.0,87.2596,87.3332,87.1943,87.2596,38359.0
2020-02-06 13:45:00,106.82,106.95,106.81,106.92,33176.0,87.2433,87.3495,87.2351,87.325,33176.0
2020-02-06 13:50:00,106.92,107.12,106.91,107.09,37702.0,87.325,87.4883,87.3168,87.4638,37702.0
2020-02-06 13:55:00,107.09,107.2,107.05,107.19,32413.0,87.4638,87.5537,87.4312,87.5455,32413.0
2020-02-06 14:00:00,107.2,107.27,107.1,107.21,99281.0,87.5537,87.6108,87.472,87.5618,99281.0
2020-02-06 14:05:00,107.2,107.38,107.16,107.34,21371.0,87.5537,87.7007,87.521,87.668,21371.0
2020-02-06 14:10:00,107.36,107.49,107.31,107.44,44555.0,87.6843,87.7905,87.6435,87.7497,44555.0
2020-02-06 14:15:00,107.45,107.5,107.44,107.48,24876.0,87.7579,87.7987,87.7497,87.7824,24876.0
2020-02-06 14:20:00,107.48,107.53,107.35,107.53,41852.0,87.7824,87.8232,87.6762,87.8232,41852.0
2020-02-06 14:25:00,107.54,107.65,107.48,107.51,39495.0,87.8314,87.9212,87.7824,87.8069,39495.0
2020-02-06 14:30:00,107.51,107.57,107.47,107.55,26090.0,87.8069,87.8559,87.7742,87.8395,26090.0
2020-02-06 14:35:00,107.54,107.63,107.51,107.57,14148.0,87.8314,87.9049,87.8069,87.8559,14148.0
2020-02-06 14:40:00,107.57,107.7,107.55,107.62,16280.0,87.8559,87.962,87.8395,87.8967,16280.0
2020-02-06 14:45:00,107.61,107.73,107.57,107.72,17071.0,87.8885,87.9865,87.8559,87.9784,17071.0
2020-02-06 14:50:00,107.72,107.78,107.69,107.71,48052.0,87.9784,88.0274,87.9539,87.9702,48052.0
2020-02-06 14:55:00,107.72,107.79,107.62,107.64,92839.0,87.9784,88.0355,87.8967,87.913,92839.0
2020-02-06 15:00:00,107.64,107.66,107.25,107.39,120817.0,87.913,87.9294,87.5945,87.7088,120817.0
2020-02-06 15:05:00,107.38,107.43,107.3,107.34,41797.0,87.7007,87.7415,87.6353,87.668,41797.0
2020-02-06 15:10:00,107.33,107.33,106.95,107.0,64807.0,87.6598,87.6598,87.3495,87.3903,64807.0
2020-02-06 15:15:00,106.98,107.0,106.9,106.9,37876.0,87.374,87.3903,87.3086,87.3086,37876.0
2020-02-06 15:20:00,106.9,106.93,106.82,106.82,38554.0,87.3086,87.3332,87.2433,87.2433,38554.0
2020-02-06 15:25:00,106.83,106.86,106.68,106.72,26991.0,87.2515,87.276,87.129,87.1616,26991.0
2020-02-06 15:30:00,106.71,106.87,106.57,106.82,36824.0,87.1535,87.2841,87.0391,87.2433,36824.0
2020-02-06 15:35:00,106.86,106.88,106.74,106.76,27186.0,87.276,87.2923,87.178,87.1943,27186.0
2020-02-06 15:40:00,106.78,106.87,106.7,106.73,24607.0,87.2106,87.2841,87.1453,87.1698,24607.0
2020-02-06 15:45:00,106.73,106.74,106.61,106.64,37140.0,87.1698,87.178,87.0718,87.0963,37140.0
2020-02-06 15:50:00,106.65,106.72,106.55,106.57,48953.0,87.1045,87.1616,87.0228,87.0391,48953.0
2020-02-06 15:55:00,106.58,106.61,106.5,106.52,135140.0,87.0473,87.0718,86.982,86.9983,135140.0
2020-02-07 09:30:00,106.05,106.37,105.69,105.8,61488.0,86.6144,86.8758,86.3204,86.4102,61488.0
2020-02-07 09:35:00,105.77,105.89,105.53,105.62,34034.0,86.3857,86.4837,86.1897,86.2632,34034.0
2020-02-07 09:40:00,105.55,105.76,105.34,105.37,32746.0,86.2061,86.3776,86.0345,86.059,32746.0
2020-02-07 09:45:00,105.43,105.54,105.19,105.52,34594.0,86.1081,86.1979,85.912,86.1816,34594.0
2020-02-07 09:50:00,105.5,105.61,105.33,105.35,22724.0,86.1652,86.2551,86.0264,86.0427,22724.0
2020-02-07 09:55:00,105.33,105.45,105.06,105.12,25589.0,86.0264,86.1244,85.8059,85.8549,25589.0
2020-02-07 10:00:00,105.12,105.18,104.83,104.88,71953.0,85.8549,85.9039,85.618,85.6588,71953.0
2020-02-07 10:05:00,104.86,105.13,104.83,105.04,36530.0,85.6425,85.863,85.618,85.7895,36530.0
2020-02-07 10:10:00,105.03,105.06,104.96,105.02,30261.0,85.7814,85.8059,85.7242,85.7732,30261.0
2020-02-07 10:15:00,105.03,105.13,105.0,105.03,21264.0,85.7814,85.863,85.7569,85.7814,21264.0
2020-02-07 10:20:00,105.01,105.12,104.88,104.89,13771.0,85.765,85.8549,85.6588,85.667,13771.0
2020-02-07 10:25:00,104.91,104.92,104.75,104.83,27214.0,85.6834,85.6915,85.5527,85.618,27214.0
2020-02-07 10:30:00,104.84,104.98,104.77,104.77,28094.0,85.6262,85.7405,85.569,85.569,28094.0
2020-02-07 10:35:00,104.76,104.89,104.75,104.79,33279.0,85.5608,85.667,85.5527,85.5853,33279.0
2020-02-07 10:40:00,104.77,104.84,104.65,104.8,22252.0,85.569,85.6262,85.471,85.5935,22252.0
2020-02-07 10:45:00,104.8,104.88,104.74,104.85,27544.0,85.5935,85.6588,85.5445,85.6343,27544.0
2020-02-07 10:50:00,104.86,104.86,104.55,104.57,33903.0,85.6425,85.6425,85.3893,85.4057,33903.0
2020-02-07 10:55:00,104.57,104.69,104.5,104.53,29429.0,85.4057,85.5037,85.3485,85.373,29429.0
2020-02-07 11:00:00,104.52,104.59,104.42,104.56,39906.0,85.3648,85.422,85.2832,85.3975,39906.0
2020-02-07 11:05:00,104.56,104.69,104.54,104.55,27250.0,85.3975,85.5037,85.3812,85.3893,27250.0
2020-02-07 11:10:00,104.5,104.51,104.37,104.42,21158.0,85.3485,85.3567,85.2423,85.2832,21158.0
2020-02-07 11:15:00,104.39,104.52,104.37,104.51,25547.0,85.2587,85.3648,85.2423,85.3567,25547.0
2020-02-07 11:20:00,104.51,104.7,104.51,104.66,26160.0,85.3567,85.5118,85.3567,85.4792,26160.0
2020-02-07 11:25:00,104.66,104.69,104.57,104.6,27062.0,85.4792,85.5037,85.4057,85.4302,27062.0
2020-02-07 11:30:00,104.61,104.74,104.57,104.62,40841.0,85.4383,85.5445,85.4057,85.4465,40841.0
2020-02-07 11:35:00,104.62,104.73,104.57,104.58,48256.0,85.4465,85.5363,85.4057,85.4138,48256.0
2020-02-07 11:40:00,104.59,104.59,104.5,104.52,20969.0,85.422,85.422,85.3485,85.3648,20969.0
2020-02-07 11:45:00,104.52,104.53,104.38,104.5,33976.0,85.3648,85.373,85.2505,85.3485,33976.0
2020-02-07 11:50:00,104.49,104.57,104.45,104.56,18942.0,85.3403,85.4057,85.3077,85.3975,18942.0
2020-02-07 11:55:00,104.58,104.75,104.58,104.74,23466.0,85.4138,85.5527,85.4138,85.5445,23466.0
2020-02-07 12:00:00,104.72,105.05,104.71,105.0,22974.0,85.5282,85.7977,85.52,85.7569,22974.0
2020-02-07 12:05:00,105.0,105.14,104.96,105.03,28906.0,85.7569,85.8712,85.7242,85.7814,28906.0
2020-02-07 12:10:00,105.06,105.16,104.98,105.11,28839.0,85.8059,85.8875,85.7405,85.8467,28839.0
2020-02-07 12:15:00,105.11,105.29,105.02,105.03,117209.0,85.8467,85.9937,85.7732,85.7814,117209.0
2020-02-07 12:20:00,105.02,105.02,104.93,104.98,25563.0,85.7732,85.7732,85.6997,85.7405,25563.0
2020-02-07 12:25:00,104.98,104.99,104.84,104.96,22208.0,85.7405,85.7487,85.6262,85.7242,22208.0
2020-02-07 12:30:00,104.97,105.1,104.89,104.9,20344.0,85.7324,85.8385,85.667,85.6752,20344.0
2020-02-07 12:35:00,104.9,104.98,104.79,104.88,46296.0,85.6752,85.7405,85.5853,85.6588,46296.0
2020-02-07 12:40:00,104.87,104.91,104.79,104.79,32182.0,85.6507,85.6834,85.5853,85.5853,32182.0
2020-02-07 12:45:00,104.79,104.84,104.74,104.79,43000.0,85.5853,85.6262,85.5445,85.5853,43000.0
2020-02-07 12:50:00,104.8,104.81,104.65,104.65,24163.0,85.5935,85.6017,85.471,85.471,24163.0
2020-02-07 12:55:00,104.65,104.71,104.62,104.66,36073.0,85.471,85.52,85.4465,85.4792,36073.0
2020-02-07 13:00:00,104.66,104.79,104.66,104.73,27235.0,85.4792,85.5853,85.4792,85.5363,27235.0
2020-02-07 13:05:00,104.73,104.76,104.59,104.7,63117.0,85.5363,85.5608,85.422,85.5118,63117.0
2020-02-07 13:10:00,104.7,105.11,104.69,105.08,42431.0,85.5118,85.8467,85.5037,85.8222,42431.0
2020-02-07 13:15:00,105.14,105.16,104.95,105.0,122887.0,85.8712,85.8875,85.716,85.7569,122887.0
2020-02-07 13:20:00,105.0,105.01,104.82,104.87,20771.0,85.7569,85.765,85.6098,85.6507,20771.0
2020-02-07 13:25:00,104.88,105.03,104.83,105.01,24068.0,85.6588,85.7814,85.618,85.765,24068.0
2020-02-07 13:30:00,105.02,105.03,104.75,104.77,79790.0,85.7732,85.7814,85.5527,85.569,79790.0
2020-02-07 13:35:00,104.78,104.94,104.73,104.79,38764.0,85.5772,85.7079,85.5363,85.5853,38764.0
2020-02-07 13:40:00,104.78,104.83,104.66,104.76,44471.0,85.5772,85.618,85.4792,85.5608,44471.0
2020-02-07 13:45:00,104.78,104.96,104.72,104.76,20836.0,85.5772,85.7242,85.5282,85.5608,20836.0
2020-02-07 13:50:00,104.77,104.85,104.72,104.76,18999.0,85.569,85.6343,85.5282,85.5608,18999.0
2020-02-07 13:55:00,104.77,104.78,104.66,104.67,17566.0,85.569,85.5772,85.4792,85.4873,17566.0
2020-02-07 14:00:00,104.67,104.7,104.58,104.65,49401.0,85.4873,85.5118,85.4138,85.471,49401.0
2020-02-07 14:05:00,104.67,104.74,104.59,104.6,21031.0,85.4873,85.5445,85.422,85.4302,21031.0
2020-02-07 14:10:00,104.6,104.63,104.51,104.55,28183.0,85.4302,85.4547,85.3567,85.3893,28183.0
2020-02-07 14:15:00,104.56,104.72,104.54,104.61,54661.0,85.3975,85.5282,85.3812,85.4383,54661.0
2020-02-07 14:20:00,104.61,104.66,104.51,104.51,20612.0,85.4383,85.4792,85.3567,85.3567,20612.0
2020-02-07 14:25:00,104.5,104.56,104.45,104.55,49378.0,85.3485,85.3975,85.3077,85.3893,49378.0
2020-02-07 14:30:00,104.55,104.66,104.52,104.53,54268.0,85.3893,85.4792,85.3648,85.373,54268.0
2020-02-07 14:35:00,104.53,104.53,104.41,104.41,40779.0,85.373,85.373,85.275,85.275,40779.0
2020-02-07 14:40:00,104.43,104.54,104.42,104.52,42140.0,85.2913,85.3812,85.2832,85.3648,42140.0
2020-02-07 14:45:00,104.52,104.52,104.44,104.47,23591.0,85.3648,85.3648,85.2995,85.324,23591.0
2020-02-07 14:50:00,104.47,104.51,104.29,104.33,45139.0,85.324,85.3567,85.177,85.2096,45139.0
2020-02-07 14:55:00,104.33,104.33,104.12,104.12,57316.0,85.2096,85.2096,85.0381,85.0381,57316.0
2020-02-07 15:00:00,104.14,104.27,104.08,104.11,80429.0,85.0545,85.1606,85.0055,85.03,80429.0
2020-02-07 15:05:00,104.12,104.14,103.95,103.98,87249.0,85.0381,85.0545,84.8993,84.9238,87249.0
2020-02-07 15:10:00,103.99,104.02,103.95,103.98,61348.0,84.932,84.9565,84.8993,84.9238,61348.0
2020-02-07 15:15:00,103.98,104.04,103.87,103.89,80646.0,84.9238,84.9728,84.834,84.8503,80646.0
2020-02-07 15:20:00,103.89,103.97,103.83,103.86,61740.0,84.8503,84.9156,84.8013,84.8258,61740.0
2020-02-07 15:25:00,103.85,103.89,103.75,103.79,102394.0,84.8176,84.8503,84.7359,84.7686,102394.0
2020-02-07 15:30:00,103.78,103.86,103.72,103.73,166342.0,84.7604,84.8258,84.7114,84.7196,166342.0
2020-02-07 15:35:00,103.73,103.79,103.65,103.69,116099.0,84.7196,84.7686,84.6543,84.6869,116099.0
2020-02-07 15:40:00,103.69,103.73,103.63,103.64,113124.0,84.6869,84.7196,84.6379,84.6461,113124.0
2020-02-07 15:45:00,103.64,103.66,103.51,103.54,127838.0,84.6461,84.6624,84.5399,84.5644,127838.0
2020-02-07 15:50:00,103.57,103.69,103.23,103.27,190341.0,84.5889,84.6869,84.3112,84.3439,190341.0
2020-02-07 15:55:00,103.26,103.46,103.0,103.1,777303.0,84.3357,84.4991,84.1234,84.2051,777303.0
2020-02-10 09:30:00,103.4,103.75,103.12,103.46,137654.0,84.4501,84.7359,84.2214,84.4991,137654.0
2020-02-10 09:35:00,103.41,103.51,103.15,103.21,60149.0,84.4583,84.5399,84.2459,84.2949,60149.0
2020-02-10 09:40:00,103.22,103.27,102.84,102.87,69636.0,84.3031,84.3439,83.9927,84.0172,69636.0
2020-02-10 09:45:00,102.87,102.89,102.39,102.45,58115.0,84.0172,84.0336,83.6252,83.6742,58115.0
2020-02-10 09:50:00,102.49,102.66,102.42,102.63,40308.0,83.7069,83.8457,83.6497,83.8212,40308.0
2020-02-10 09:55:00,102.67,102.88,102.5,102.88,65667.0,83.8539,84.0254,83.715,84.0254,65667.0
2020-02-10 10:00:00,102.86,103.01,102.85,102.88,50908.0,84.0091,84.1316,84.0009,84.0254,50908.0
2020-02-10 10:05:00,102.89,103.0,102.82,102.96,32887.0,84.0336,84.1234,83.9764,84.0907,32887.0
2020-02-10 10:10:00,102.98,102.98,102.85,102.86,25582.0,84.1071,84.1071,84.0009,84.0091,25582.0
2020-02-10 10:15:00,102.88,102.93,102.83,102.89,41187.0,84.0254,84.0662,83.9845,84.0336,41187.0
2020-02-10 10:20:00,102.89,102.89,102.8,102.81,71376.0,84.0336,84.0336,83.96,83.9682,71376.0
2020-02-10 10:25:00,102.8,102.88,102.77,102.86,113178.0,83.96,84.0254,83.9355,84.0091,113178.0
2020-02-10 10:30:00,102.85,102.88,102.79,102.86,26371.0,84.0009,84.0254,83.9519,84.0091,26371.0
2020-02-10 10:35:00,102.86,102.91,102.81,102.84,27933.0,84.0091,84.0499,83.9682,83.9927,27933.0
2020-02-10 10:40:00,102.83,102.85,102.72,102.82,19914.0,83.9845,84.0009,83.8947,83.9764,19914.0
2020-02-10 10:45:00,102.82,102.84,102.76,102.81,17463.0,83.9764,83.9927,83.9274,83.9682,17463.0
2020-02-10 10:50:00,102.82,102.86,102.79,102.84,22667.0,83.9764,84.0091,83.9519,83.9927,22667.0
2020-02-10 10:55:00,102.83,102.83,102.75,102.75,18724.0,83.9845,83.9845,83.9192,83.9192,18724.0
2020-02-10 11:00:00,102.76,102.77,102.65,102.72,28253.0,83.9274,83.9355,83.8375,83.8947,28253.0
2020-02-10 11:05:00,102.72,102.72,102.43,102.44,37601.0,83.8947,83.8947,83.6579,83.666,37601.0
2020-02-10 11:10:00,102.43,102.46,102.22,102.27,33450.0,83.6579,83.6824,83.4863,83.5272,33450.0
2020-02-10 11:15:00,102.26,102.28,102.14,102.18,33441.0,83.519,83.5353,83.421,83.4537,33441.0
2020-02-10 11:20:00,102.18,102.3,102.17,102.27,45938.0,83.4537,83.5517,83.4455,83.5272,45938.0
2020-02-10 11:25:00,102.27,102.33,102.22,102.28,36914.0,83.5272,83.5762,83.4863,83.5353,36914.0
2020-02-10 11:30:00,102.27,102.27,102.13,102.16,73016.0,83.5272,83.5272,83.4128,83.4373,73016.0
2020-02-10 11:35:00,102.18,102.2,102.12,102.12,37925.0,83.4537,83.47,83.4047,83.4047,37925.0
2020-02-10 11:40:00,102.13,102.15,102.01,102.02,100348.0,83.4128,83.4292,83.3148,83.323,100348.0
2020-02-10 11:45:00,102.01,102.27,101.95,102.2,105984.0,83.3148,83.5272,83.2658,83.47,105984.0
2020-02-10 11:50:00,102.21,102.25,102.06,102.07,52733.0,83.4782,83.5108,83.3557,83.3638,52733.0
2020-02-10 11:55:00,102.06,102.26,102.05,102.25,23083.0,83.3557,83.519,83.3475,83.5108,23083.0
2020-02-10 12:00:00,102.23,102.3,102.01,102.04,35675.0,83.4945,83.5517,83.3148,83.3393,35675.0
2020-02-10 12:05:00,102.04,102.1,102.02,102.02,30698.0,83.3393,83.3883,83.323,83.323,30698.0
2020-02-10 12:10:00,102.02,102.14,102.02,102.06,76418.0,83.323,83.421,83.323,83.3557,76418.0
2020-02-10 12:15:00,102.06,102.1,101.95,101.98,42667.0,83.3557,83.3883,83.2658,83.2903,42667.0
2020-02-10 12:20:00,101.98,102.04,101.96,102.02,28573.0,83.2903,83.3393,83.274,83.323,28573.0
2020-02-10 12:25:00,102.02,102.04,101.99,102.0,32515.0,83.323,83.3393,83.2985,83.3067,32515.0
2020-02-10 12:30:00,102.0,102.01,101.94,101.95,34771.0,83.3067,83.3148,83.2577,83.2658,34771.0
2020-02-10 12:35:00,101.93,101.96,101.87,101.96,17648.0,83.2495,83.274,83.2005,83.274,17648.0
2020-02-10 12:40:00,101.96,101.98,101.9,101.93,24128.0,83.274,83.2903,83.225,83.2495,24128.0
2020-02-10 12:45:00,101.94,101.95,101.88,101.89,15829.0,83.2577,83.2658,83.2087,83.2168,15829.0
2020-02-10 12:50:00,101.9,101.9,101.71,101.71,36028.0,83.225,83.225,83.0698,83.0698,36028.0
2020-02-10 12:55:00,101.71,101.76,101.64,101.69,29751.0,83.0698,83.1106,83.0126,83.0535,29751.0
2020-02-10 13:00:00,101.7,101.77,101.63,101.67,27789.0,83.0616,83.1188,83.0045,83.0371,27789.0
2020-02-10 13:05:00,101.68,101.82,101.65,101.8,40684.0,83.0453,83.1596,83.0208,83.1433,40684.0
2020-02-10 13:10:00,101.81,101.82,101.67,101.7,36655.0,83.1515,83.1596,83.0371,83.0616,36655.0
2020-02-10 13:15:00,101.7,101.77,101.69,101.72,25131.0,83.0616,83.1188,83.0535,83.078,25131.0
2020-02-10 13:20:00,101.71,101.83,101.68,101.77,29781.0,83.0698,83.1678,83.0453,83.1188,29781.0
2020-02-10 13:25:00,101.75,101.83,101.7,101.81,35503.0,83.1025,83.1678,83.0616,83.1515,35503.0
2020-02-10 13:30:00,101.81,101.92,101.79,101.82,58020.0,83.1515,83.2413,83.1351,83.1596,58020.0
2020-02-10 13:35:00,101.81,101.91,101.8,101.89,35445.0,83.1515,83.2332,83.1433,83.2168,35445.0
2020-02-10 13:40:00,101.89,101.92,101.8,101.85,23223.0,83.2168,83.2413,83.1433,83.1842,23223.0
2020-02-10 13:45:00,101.84,101.97,101.84,101.93,29498.0,83.176,83.2822,83.176,83.2495,29498.0
2020-02-10 13:50:00,101.95,102.07,101.89,102.02,36985.0,83.2658,83.3638,83.2168,83.323,36985.0
2020-02-10 13:55:00,102.02,102.18,102.01,102.15,62668.0,83.323,83.4537,83.3148,83.4292,62668.0
2020-02-10 14:00:00,102.16,102.31,102.15,102.25,36113.0,83.4373,83.5598,83.4292,83.5108,36113.0
2020-02-10 14:05:00,102.25,102.39,102.13,102.35,43396.0,83.5108,83.6252,83.4128,83.5925,43396.0
2020-02-10 14:10:00,102.32,102.48,102.31,102.44,32934.0,83.568,83.6987,83.5598,83.666,32934.0
2020-02-10 14:15:00,102.43,102.6,102.39,102.59,21595.0,83.6579,83.7967,83.6252,83.7885,21595.0
2020-02-10 14:20:00,102.6,102.61,102.49,102.51,18882.0,83.7967,83.8049,83.7069,83.7232,18882.0
2020-02-10 14:25:00,102.49,102.57,102.48,102.55,15115.0,83.7069,83.7722,83.6987,83.7559,15115.0
2020-02-10 14:30:00,102.54,102.7,102.52,102.7,25572.0,83.7477,83.8784,83.7314,83.8784,25572.0
2020-02-10 14:35:00,102.71,102.79,102.66,102.74,23433.0,83.8865,83.9519,83.8457,83.911,23433.0
2020-02-10 14:40:00,102.75,102.92,102.73,102.81,43202.0,83.9192,84.0581,83.9029,83.9682,43202.0
2020-02-10 14:45:00,102.83,102.9,102.78,102.83,36054.0,83.9845,84.0417,83.9437,83.9845,36054.0
2020-02-10 14:50:00,102.83,102.84,102.75,102.82,28874.0,83.9845,83.9927,83.9192,83.9764,28874.0
2020-02-10 14:55:00,102.82,102.84,102.74,102.75,26903.0,83.9764,83.9927,83.911,83.9192,26903.0
2020-02-10 15:00:00,102.74,102.92,102.72,102.88,34477.0,83.911,84.0581,83.8947,84.0254,34477.0
2020-02-10 15:05:00,102.88,102.92,102.8,102.86,41715.0,84.0254,84.0581,83.96,84.0091,41715.0
2020-02-10 15:10:00,102.86,102.94,102.82,102.83,88998.0,84.0091,84.0744,83.9764,83.9845,88998.0
2020-02-10 15:15:00,102.83,102.87,102.69,102.69,37294.0,83.9845,84.0172,83.8702,83.8702,37294.0
2020-02-10 15:20:00,102.68,102.74,102.62,102.65,32919.0,83.862,83.911,83.813,83.8375,32919.0
2020-02-10 15:25:00,102.66,102.78,102.65,102.69,40620.0,83.8457,83.9437,83.8375,83.8702,40620.0
2020-02-10 15:30:00,102.69,102.72,102.52,102.6,47880.0,83.8702,83.8947,83.7314,83.7967,47880.0
2020-02-10 15:35:00,102.64,102.69,102.6,102.66,44126.0,83.8294,83.8702,83.7967,83.8457,44126.0
2020-02-10 15:40:00,102.66,102.86,102.64,102.8,58131.0,83.8457,84.0091,83.8294,83.96,58131.0
2020-02-10 15:45:00,102.82,102.85,102.7,102.82,59481.0,83.9764,84.0009,83.8784,83.9764,59481.0
2020-02-10 15:50:00,102.82,102.86,102.75,102.83,96944.0,83.9764,84.0091,83.9192,83.9845,96944.0
2020-02-10 15:55:00,102.83,103.06,102.75,103.06,209481.0,83.9845,84.1724,83.9192,84.1724,209481.0
2020-02-11 09:30:00,103.42,103.63,103.25,103.37,55921.0,84.4664,84.6379,84.3276,84.4256,55921.0
2020-02-11 09:35:00,103.34,103.62,103.25,103.41,52814.0,84.4011,84.6298,84.3276,84.4583,52814.0
2020-02-11 09:40:00,103.37,103.48,103.22,103.45,30674.0,84.4256,84.5154,84.3031,84.4909,30674.0
2020-02-11 09:45:00,103.45,103.8,103.43,103.79,51713.0,84.4909,84.7768,84.4746,84.7686,51713.0
2020-02-11 09:50:00,103.8,103.98,103.76,103.84,25846.0,84.7768,84.9238,84.7441,84.8094,25846.0
2020-02-11 09:55:00,103.83,104.19,103.82,104.16,41540.0,84.8013,85.0953,84.7931,85.0708,41540.0
2020-02-11 10:00:00,104.17,104.59,104.17,104.58,40986.0,85.079,85.422,85.079,85.4138,40986.0
2020-02-11 10:05:00,104.58,104.65,104.45,104.47,48860.0,85.4138,85.471,85.3077,85.324,48860.0
2020-02-11 10:10:00,104.49,104.61,104.39,104.56,40234.0,85.3403,85.4383,85.2587,85.3975,40234.0
2020-02-11 10:15:00,104.57,104.64,104.54,104.58,40545.0,85.4057,85.4628,85.3812,85.4138,40545.0
2020-02-11 10:20:00,104.6,104.95,104.56,104.92,55545.0,85.4302,85.716,85.3975,85.6915,55545.0
2020-02-11 10:25:00,104.9,105.02,104.84,104.95,39329.0,85.6752,85.7732,85.6262,85.716,39329.0
2020-02-11 10:30:00,104.96,105.04,104.87,104.98,51549.0,85.7242,85.7895,85.6507,85.7405,51549.0
2020-02-11 10:35:00,105.0,105.0,104.9,104.94,22655.0,85.7569,85.7569,85.6752,85.7079,22655.0
2020-02-11 10:40:00,104.93,105.02,104.93,105.02,28195.0,85.6997,85.7732,85.6997,85.7732,28195.0
2020-02-11 10:45:00,105.02,105.14,104.83,104.84,30636.0,85.7732,85.8712,85.618,85.6262,30636.0
2020-02-11 10:50:00,104.87,104.92,104.78,104.8,19704.0,85.6507,85.6915,85.5772,85.5935,19704.0
2020-02-11 10:55:00,104.82,104.91,104.77,104.85,14095.0,85.6098,85.6834,85.569,85.6343,14095.0
2020-02-11 11:00:00,104.87,105.05,104.8,104.8,22040.0,85.6507,85.7977,85.5935,85.5935,22040.0
2020-02-11 11:05:00,104.82,104.95,104.8,104.85,12209.0,85.6098,85.716,85.5935,85.6343,12209.0
2020-02-11 11:10:00,104.86,104.86,104.73,104.85,16514.0,85.6425,85.6425,85.5363,85.6343,16514.0
2020-02-11 11:15:00,104.83,104.84,104.61,104.62,19889.0,85.618,85.6262,85.4383,85.4465,19889.0
2020-02-11 11:20:00,104.61,104.69,104.58,104.66,14506.0,85.4383,85.5037,85.4138,85.4792,14506.0
2020-02-11 11:25:00,104.69,104.74,104.58,104.63,14663.0,85.5037,85.5445,85.4138,85.4547,14663.0
2020-02-11 11:30:00,104.65,104.72,104.39,104.42,18224.0,85.471,85.5282,85.2587,85.2832,18224.0
2020-02-11 11:35:00,104.4,104.44,104.34,104.37,11909.0,85.2668,85.2995,85.2178,85.2423,11909.0
2020-02-11 11:40:00,104.37,104.66,104.35,104.66,14261.0,85.2423,85.4792,85.226,85.4792,14261.0
2020-02-11 11:45:00,104.65,104.75,104.58,104.68,13506.0,85.471,85.5527,85.4138,85.4955,13506.0
2020-02-11 11:50:00,104.69,104.81,104.69,104.77,14577.0,85.5037,85.6017,85.5037,85.569,14577.0
2020-02-11 11:55:00,104.79,104.86,104.73,104.75,15478.0,85.5853,85.6425,85.5363,85.5527,15478.0
2020-02-11 12:00:00,104.74,104.88,104.68,104.81,24146.0,85.5445,85.6588,85.4955,85.6017,24146.0
2020-02-11 12:05:00,104.81,104.88,104.78,104.82,16150.0,85.6017,85.6588,85.5772,85.6098,16150.0
2020-02-11 12:10:00,104.81,104.99,104.8,104.98,15782.0,85.6017,85.7487,85.5935,85.7405,15782.0
2020-02-11 12:15:00,104.98,105.02,104.96,105.0,24092.0,85.7405,85.7732,85.7242,85.7569,24092.0
2020-02-11 12:20:00,105.0,105.02,104.96,104.98,10844.0,85.7569,85.7732,85.7242,85.7405,10844.0
2020-02-11 12:25:00,104.98,105.05,104.96,105.01,10617.0,85.7405,85.7977,85.7242,85.765,10617.0
2020-02-11 12:30:00,105.01,105.06,104.98,105.04,14278.0,85.765,85.8059,85.7405,85.7895,14278.0
2020-02-11 12:35:00,105.04,105.12,105.02,105.08,14696.0,85.7895,85.8549,85.7732,85.8222,14696.0
2020-02-11 12:40:00,105.08,105.08,104.97,105.01,8019.0,85.8222,85.8222,85.7324,85.765,8019.0
2020-02-11 12:45:00,105.01,105.04,104.92,104.96,10100.0,85.765,85.7895,85.6915,85.7242,10100.0
2020-02-11 12:50:00,104.95,105.06,104.9,104.92,13680.0,85.716,85.8059,85.6752,85.6915,13680.0
2020-02-11 12:55:00,104.92,105.0,104.9,105.0,10998.0,85.6915,85.7569,85.6752,85.7569,10998.0
2020-02-11 13:00:00,104.99,105.24,104.96,105.22,49147.0,85.7487,85.9529,85.7242,85.9365,49147.0
2020-02-11 13:05:00,105.24,105.45,105.14,105.42,33409.0,85.9529,86.1244,85.8712,86.0999,33409.0
2020-02-11 13:10:00,105.44,105.45,105.36,105.42,23442.0,86.1162,86.1244,86.0509,86.0999,23442.0
2020-02-11 13:15:00,105.42,105.45,105.31,105.34,25431.0,86.0999,86.1244,86.01,86.0345,25431.0
2020-02-11 13:20:00,105.35,105.36,105.23,105.26,18344.0,86.0427,86.0509,85.9447,85.9692,18344.0
2020-02-11 13:25:00,105.26,105.35,105.26,105.33,14422.0,85.9692,86.0427,85.9692,86.0264,14422.0
2020-02-11 13:30:00,105.33,105.35,105.17,105.17,10912.0,86.0264,86.0427,85.8957,85.8957,10912.0
2020-02-11 13:35:00,105.15,105.26,105.09,105.09,19893.0,85.8794,85.9692,85.8304,85.8304,19893.0
2020-02-11 13:40:00,105.05,105.21,104.99,105.15,44806.0,85.7977,85.9284,85.7487,85.8794,44806.0
2020-02-11 13:45:00,105.16,105.31,105.15,105.3,16769.0,85.8875,86.01,85.8794,86.0019,16769.0
2020-02-11 13:50:00,105.3,105.3,105.1,105.14,13938.0,86.0019,86.0019,85.8385,85.8712,13938.0
2020-02-11 13:55:00,105.15,105.34,105.12,105.32,11266.0,85.8794,86.0345,85.8549,86.0182,11266.0
2020-02-11 14:00:00,105.32,105.38,105.14,105.22,16874.0,86.0182,86.0672,85.8712,85.9365,16874.0
2020-02-11 14:05:00,105.24,105.24,105.13,105.17,13917.0,85.9529,85.9529,85.863,85.8957,13917.0
2020-02-11 14:10:00,105.15,105.19,105.07,105.09,19459.0,85.8794,85.912,85.814,85.8304,19459.0
2020-02-11 14:15:00,105.09,105.25,105.07,105.25,24759.0,85.8304,85.961,85.814,85.961,24759.0
2020-02-11 14:20:00,105.26,105.3,105.14,105.2,18616.0,85.9692,86.0019,85.8712,85.9202,18616.0
2020-02-11 14:25:00,105.19,105.21,105.07,105.18,22146.0,85.912,85.9284,85.814,85.9039,22146.0
2020-02-11 14:30:00,105.19,105.21,105.15,105.2,16018.0,85.912,85.9284,85.8794,85.9202,16018.0
2020-02-11 14:35:00,105.2,105.24,105.17,105.19,18169.0,85.9202,85.9529,85.8957,85.912,18169.0
2020-02-11 14:40:00,105.19,105.29,105.11,105.27,20837.0,85.912,85.9937,85.8467,85.9774,20837.0
2020-02-11 14:45:00,105.29,105.34,105.23,105.32,9441.0,85.9937,86.0345,85.9447,86.0182,9441.0
2020-02-11 14:50:00,105.29,105.39,105.29,105.38,11502.0,85.9937,86.0754,85.9937,86.0672,11502.0
2020-02-11 14:55:00,105.4,105.4,105.18,105.24,20780.0,86.0836,86.0836,85.9039,85.9529,20780.0
2020-02-11 15:00:00,105.22,105.23,104.98,104.99,23544.0,85.9365,85.9447,85.7405,85.7487,23544.0
2020-02-11 15:05:00,105.01,105.09,104.99,105.0,22680.0,85.765,85.8304,85.7487,85.7569,22680.0
2020-02-11 15:10:00,105.01,105.03,104.93,104.97,18197.0,85.765,85.7814,85.6997,85.7324,18197.0
2020-02-11 15:15:00,104.96,105.04,104.93,105.01,15129.0,85.7242,85.7895,85.6997,85.765,15129.0
2020-02-11 15:20:00,105.01,105.08,105.0,105.08,17038.0,85.765,85.8222,85.7569,85.8222,17038.0
2020-02-11 15:25:00,105.08,105.15,105.06,105.11,16648.0,85.8222,85.8794,85.8059,85.8467,16648.0
2020-02-11 15:30:00,105.11,105.15,104.97,105.03,31707.0,85.8467,85.8794,85.7324,85.7814,31707.0
2020-02-11 15:35:00,105.03,105.07,104.96,104.97,47367.0,85.7814,85.814,85.7242,85.7324,47367.0
2020-02-11 15:40:00,104.96,105.12,104.95,105.07,26663.0,85.7242,85.8549,85.716,85.814,26663.0
2020-02-11 15:45:00,105.07,105.09,104.95,104.95,36428.0,85.814,85.8304,85.716,85.716,36428.0
2020-02-11 15:50:00,104.91,105.18,104.88,105.12,68099.0,85.6834,85.9039,85.6588,85.8549,68099.0
2020-02-11 15:55:00,105.12,105.13,104.77,104.87,108526.0,85.8549,85.863,85.569,85.6507,108526.0
2020-02-12 09:30:00,105.77,106.59,105.66,106.35,84534.0,86.3857,87.0555,86.2959,86.8594,84534.0
2020-02-12 09:35:00,106.4,106.56,106.16,106.26,33324.0,86.9003,87.031,86.7043,86.7859,33324.0
2020-02-12 09:40:00,106.26,106.77,106.16,106.7,60864.0,86.7859,87.2025,86.7043,87.1453,60864.0
2020-02-12 09:45:00,106.68,106.73,106.37,106.41,83965.0,87.129,87.1698,86.8758,86.9084,83965.0
2020-02-12 09:50:00,106.42,106.62,106.31,106.41,16286.0,86.9166,87.08,86.8268,86.9084,16286.0
2020-02-12 09:55:00,106.38,106.41,106.24,106.39,23402.0,86.8839,86.9084,86.7696,86.8921,23402.0
2020-02-12 10:00:00,106.43,106.63,106.28,106.3,25164.0,86.9248,87.0881,86.8023,86.8186,25164.0
2020-02-12 10:05:00,106.31,106.47,106.28,106.47,18942.0,86.8268,86.9575,86.8023,86.9575,18942.0
2020-02-12 10:10:00,106.46,106.46,106.28,106.36,20623.0,86.9493,86.9493,86.8023,86.8676,20623.0
2020-02-12 10:15:00,106.37,106.38,106.29,106.35,19429.0,86.8758,86.8839,86.8104,86.8594,19429.0
2020-02-12 10:20:00,106.38,106.44,106.3,106.37,17543.0,86.8839,86.933,86.8186,86.8758,17543.0
2020-02-12 10:25:00,106.4,106.44,106.32,106.34,15958.0,86.9003,86.933,86.8349,86.8513,15958.0
2020-02-12 10:30:00,106.35,106.47,106.28,106.3,20969.0,86.8594,86.9575,86.8023,86.8186,20969.0
2020-02-12 10:35:00,106.3,106.35,106.17,106.19,17822.0,86.8186,86.8594,86.7124,86.7288,17822.0
2020-02-12 10:40:00,106.17,106.26,106.1,106.16,24388.0,86.7124,86.7859,86.6553,86.7043,24388.0
2020-02-12 10:45:00,106.15,106.23,106.12,106.21,19313.0,86.6961,86.7614,86.6716,86.7451,19313.0
2020-02-12 10:50:00,106.19,106.23,106.18,106.19,8042.0,86.7288,86.7614,86.7206,86.7288,8042.0
2020-02-12 10:55:00,106.18,106.27,106.07,106.08,24865.0,86.7206,86.7941,86.6308,86.6389,24865.0
2020-02-12 11:00:00,106.09,106.1,105.81,105.89,21110.0,86.6471,86.6553,86.4184,86.4837,21110.0
2020-02-12 11:05:00,105.86,105.92,105.81,105.81,15060.0,86.4592,86.5083,86.4184,86.4184,15060.0
2020-02-12 11:10:00,105.8,105.88,105.71,105.86,10759.0,86.4102,86.4756,86.3367,86.4592,10759.0
2020-02-12 11:15:00,105.86,105.99,105.79,105.96,9058.0,86.4592,86.5654,86.4021,86.5409,9058.0
2020-02-12 11:20:00,105.98,106.06,105.94,105.97,10147.0,86.5573,86.6226,86.5246,86.5491,10147.0
2020-02-12 11:25:00,105.95,106.07,105.93,106.04,7517.0,86.5328,86.6308,86.5164,86.6063,7517.0
2020-02-12 11:30:00,106.02,106.03,105.93,105.94,12884.0,86.5899,86.5981,86.5164,86.5246,12884.0
2020-02-12 11:35:00,105.96,105.96,105.68,105.68,7903.0,86.5409,86.5409,86.3122,86.3122,7903.0
2020-02-12 11:40:00,105.68,105.73,105.59,105.6,11432.0,86.3122,86.3531,86.2387,86.2469,11432.0
2020-02-12 11:45:00,105.63,105.7,105.6,105.69,9458.0,86.2714,86.3286,86.2469,86.3204,9458.0
2020-02-12 11:50:00,105.68,105.92,105.67,105.9,21224.0,86.3122,86.5083,86.3041,86.4919,21224.0
2020-02-12 11:55:00,105.92,105.99,105.9,105.99,12124.0,86.5083,86.5654,86.4919,86.5654,12124.0
2020-02-12 12:00:00,105.99,106.07,105.94,106.06,13336.0,86.5654,86.6308,86.5246,86.6226,13336.0
2020-02-12 12:05:00,106.04,106.17,106.01,106.08,8528.0,86.6063,86.7124,86.5818,86.6389,8528.0
2020-02-12 12:10:00,106.09,106.09,105.88,105.97,9609.0,86.6471,86.6471,86.4756,86.5491,9609.0
2020-02-12 12:15:00,105.96,105.96,105.9,105.94,7219.0,86.5409,86.5409,86.4919,86.5246,7219.0
2020-02-12 12:20:00,105.93,105.99,105.9,105.97,7036.0,86.5164,86.5654,86.4919,86.5491,7036.0
2020-02-12 12:25:00,105.99,106.02,105.97,106.0,12075.0,86.5654,86.5899,86.5491,86.5736,12075.0
2020-02-12 12:30:00,105.98,106.12,105.97,106.06,12870.0,86.5573,86.6716,86.5491,86.6226,12870.0
2020-02-12 12:35:00,106.07,106.08,106.01,106.05,9688.0,86.6308,86.6389,86.5818,86.6144,9688.0
2020-02-12 12:40:00,106.05,106.13,106.04,106.13,16909.0,86.6144,86.6798,86.6063,86.6798,16909.0
2020-02-12 12:45:00,106.13,106.23,106.09,106.17,19134.0,86.6798,86.7614,86.6471,86.7124,19134.0
2020-02-12 12:50:00,106.16,106.18,106.08,106.09,6970.0,86.7043,86.7206,86.6389,86.6471,6970.0
2020-02-12 12:55:00,106.1,106.1,106.0,106.0,6847.0,86.6553,86.6553,86.5736,86.5736,6847.0
2020-02-12 13:00:00,106.0,106.05,105.99,106.01,15728.0,86.5736,86.6144,86.5654,86.5818,15728.0
2020-02-12 13:05:00,106.03,106.07,105.97,106.0,15341.0,86.5981,86.6308,86.5491,86.5736,15341.0
2020-02-12 13:10:00,106.02,106.05,105.89,105.9,12090.0,86.5899,86.6144,86.4837,86.4919,12090.0
2020-02-12 13:15:00,105.92,105.97,105.9,105.94,4202.0,86.5083,86.5491,86.4919,86.5246,4202.0
2020-02-12 13:20:00,105.94,105.94,105.84,105.88,6011.0,86.5246,86.5246,86.4429,86.4756,6011.0
2020-02-12 13:25:00,105.87,105.87,105.79,105.81,7356.0,86.4674,86.4674,86.4021,86.4184,7356.0
2020-02-12 13:30:00,105.83,105.93,105.82,105.9,10285.0,86.4347,86.5164,86.4266,86.4919,10285.0
2020-02-12 13:35:00,105.9,105.91,105.85,105.85,3423.0,86.4919,86.5001,86.4511,86.4511,3423.0
2020-02-12 13:40:00,105.86,105.86,105.76,105.76,8122.0,86.4592,86.4592,86.3776,86.3776,8122.0
2020-02-12 13:45:00,105.77,105.84,105.76,105.8,12204.0,86.3857,86.4429,86.3776,86.4102,12204.0
2020-02-12 13:50:00,105.84,105.84,105.79,105.82,5714.0,86.4429,86.4429,86.4021,86.4266,5714.0
2020-02-12 13:55:00,105.8,105.93,105.79,105.93,6873.0,86.4102,86.5164,86.4021,86.5164,6873.0
2020-02-12 14:00:00,105.95,106.17,105.91,106.05,17143.0,86.5328,86.7124,86.5001,86.6144,17143.0
2020-02-12 14:05:00,106.08,106.14,106.08,106.14,5019.0,86.6389,86.6879,86.6389,86.6879,5019.0
2020-02-12 14:10:00,106.15,106.2,106.01,106.01,10312.0,86.6961,86.7369,86.5818,86.5818,10312.0
2020-02-12 14:15:00,106.05,106.16,106.05,106.16,6666.0,86.6144,86.7043,86.6144,86.7043,6666.0
2020-02-12 14:20:00,106.14,106.14,106.06,106.09,4819.0,86.6879,86.6879,86.6226,86.6471,4819.0
2020-02-12 14:25:00,106.09,106.14,105.98,105.98,15768.0,86.6471,86.6879,86.5573,86.5573,15768.0
2020-02-12 14:30:00,106.0,106.14,105.98,106.07,16587.0,86.5736,86.6879,86.5573,86.6308,16587.0
2020-02-12 14:35:00,106.03,106.3,106.03,106.22,24334.0,86.5981,86.8186,86.5981,86.7533,24334.0
2020-02-12 14:40:00,106.23,106.25,106.17,106.17,11798.0,86.7614,86.7778,86.7124,86.7124,11798.0
2020-02-12 14:45:00,106.22,106.24,106.17,106.17,11734.0,86.7533,86.7696,86.7124,86.7124,11734.0
2020-02-12 14:50:00,106.2,106.23,106.12,106.13,7677.0,86.7369,86.7614,86.6716,86.6798,7677.0
2020-02-12 14:55:00,106.1,106.12,106.06,106.09,7085.0,86.6553,86.6716,86.6226,86.6471,7085.0
2020-02-12 15:00:00,106.09,106.09,105.96,106.04,9638.0,86.6471,86.6471,86.5409,86.6063,9638.0
2020-02-12 15:05:00,106.01,106.04,105.83,105.83,12989.0,86.5818,86.6063,86.4347,86.4347,12989.0
2020-02-12 15:10:00,105.85,105.86,105.69,105.79,19780.0,86.4511,86.4592,86.3204,86.4021,19780.0
2020-02-12 15:15:00,105.77,105.79,105.7,105.76,11972.0,86.3857,86.4021,86.3286,86.3776,11972.0
2020-02-12 15:20:00,105.75,105.85,105.75,105.85,9368.0,86.3694,86.4511,86.3694,86.4511,9368.0
2020-02-12 15:25:00,105.86,105.87,105.79,105.82,11355.0,86.4592,86.4674,86.4021,86.4266,11355.0
2020-02-12 15:30:00,105.86,105.9,105.83,105.9,14279.0,86.4592,86.4919,86.4347,86.4919,14279.0
2020-02-12 15:35:00,105.89,105.98,105.83,105.86,15198.0,86.4837,86.5573,86.4347,86.4592,15198.0
2020-02-12 15:40:00,105.87,105.95,105.85,105.94,15728.0,86.4674,86.5328,86.4511,86.5246,15728.0
2020-02-12 15:45:00,105.92,105.93,105.76,105.78,25377.0,86.5083,86.5164,86.3776,86.3939,25377.0
2020-02-12 15:50:00,105.78,105.87,105.76,105.86,40742.0,86.3939,86.4674,86.3776,86.4592,40742.0
2020-02-12 15:55:00,105.85,105.86,105.49,105.55,192415.0,86.4511,86.4592,86.1571,86.2061,192415.0
2020-02-13 09:30:00,104.99,105.07,104.7,105.07,61170.0,85.7487,85.814,85.5118,85.814,61170.0
2020-02-13 09:35:00,105.03,105.24,104.92,105.2,25324.0,85.7814,85.9529,85.6915,85.9202,25324.0
2020-02-13 09:40:00,105.19,105.2,104.93,105.07,45305.0,85.912,85.9202,85.6997,85.814,45305.0
2020-02-13 09:45:00,105.11,105.15,104.65,104.75,39711.0,85.8467,85.8794,85.471,85.5527,39711.0
2020-02-13 09:50:00,104.76,105.08,104.76,105.02,34912.0,85.5608,85.8222,85.5608,85.7732,34912.0
2020-02-13 09:55:00,105.02,105.21,104.85,104.89,42563.0,85.7732,85.9284,85.6343,85.667,42563.0
2020-02-13 10:00:00,104.92,105.05,104.54,104.54,43749.0,85.6915,85.7977,85.3812,85.3812,43749.0
2020-02-13 10:05:00,104.57,104.67,104.37,104.67,76501.0,85.4057,85.4873,85.2423,85.4873,76501.0
2020-02-13 10:10:00,104.68,104.85,104.56,104.85,65224.0,85.4955,85.6343,85.3975,85.6343,65224.0
2020-02-13 10:15:00,104.86,104.99,104.82,104.98,15630.0,85.6425,85.7487,85.6098,85.7405,15630.0
2020-02-13 10:20:00,104.97,105.18,104.86,105.06,16050.0,85.7324,85.9039,85.6425,85.8059,16050.0
2020-02-13 10:25:00,105.08,105.25,104.98,105.06,41354.0,85.8222,85.961,85.7405,85.8059,41354.0
2020-02-13 10:30:00,105.06,105.17,104.84,104.84,85727.0,85.8059,85.8957,85.6262,85.6262,85727.0
2020-02-13 10:35:00,104.85,105.02,104.68,104.94,26059.0,85.6343,85.7732,85.4955,85.7079,26059.0
2020-02-13 10:40:00,104.96,105.13,104.9,105.0,19474.0,85.7242,85.863,85.6752,85.7569,19474.0
2020-02-13 10:45:00,105.01,105.1,104.96,105.1,26674.0,85.765,85.8385,85.7242,85.8385,26674.0
2020-02-13 10:50:00,105.11,105.27,105.11,105.22,10750.0,85.8467,85.9774,85.8467,85.9365,10750.0
2020-02-13 10:55:00,105.18,105.23,105.11,105.17,9180.0,85.9039,85.9447,85.8467,85.8957,9180.0
2020-02-13 11:00:00,105.14,105.23,105.1,105.23,8316.0,85.8712,85.9447,85.8385,85.9447,8316.0
2020-02-13 11:05:00,105.24,105.41,105.24,105.39,8875.0,85.9529,86.0917,85.9529,86.0754,8875.0
2020-02-13 11:10:00,105.38,105.41,105.32,105.35,8825.0,86.0672,86.0917,86.0182,86.0427,8825.0
2020-02-13 11:15:00,105.34,105.36,105.21,105.31,17013.0,86.0345,86.0509,85.9284,86.01,17013.0
2020-02-13 11:20:00,105.31,105.67,105.26,105.59,25700.0,86.01,86.3041,85.9692,86.2387,25700.0
2020-02-13 11:25:00,105.61,105.7,105.54,105.56,18085.0,86.2551,86.3286,86.1979,86.2142,18085.0
2020-02-13 11:30:00,105.56,105.61,105.51,105.59,13849.0,86.2142,86.2551,86.1734,86.2387,13849.0
2020-02-13 11:35:00,105.58,105.74,105.57,105.63,18876.0,86.2306,86.3612,86.2224,86.2714,18876.0
2020-02-13 11:40:00,105.63,105.71,105.58,105.63,22911.0,86.2714,86.3367,86.2306,86.2714,22911.0
2020-02-13 11:45:00,105.64,105.66,105.45,105.47,13300.0,86.2796,86.2959,86.1244,86.1407,13300.0
2020-02-13 11:50:00,105.46,105.47,105.34,105.4,16500.0,86.1326,86.1407,86.0345,86.0836,16500.0
2020-02-13 11:55:00,105.39,105.58,105.39,105.54,13391.0,86.0754,86.2306,86.0754,86.1979,13391.0
2020-02-13 12:00:00,105.55,105.73,105.54,105.68,21857.0,86.2061,86.3531,86.1979,86.3122,21857.0
2020-02-13 12:05:00,105.7,105.83,105.64,105.81,14262.0,86.3286,86.4347,86.2796,86.4184,14262.0
2020-02-13 12:10:00,105.8,105.88,105.79,105.83,12582.0,86.4102,86.4756,86.4021,86.4347,12582.0
2020-02-13 12:15:00,105.84,105.87,105.81,105.85,10252.0,86.4429,86.4674,86.4184,86.4511,10252.0
2020-02-13 12:20:00,105.86,105.86,105.77,105.8,15840.0,86.4592,86.4592,86.3857,86.4102,15840.0
2020-02-13 12:25:00,105.81,105.83,105.72,105.81,7923.0,86.4184,86.4347,86.3449,86.4184,7923.0
2020-02-13 12:30:00,105.81,105.89,105.79,105.88,9564.0,86.4184,86.4837,86.4021,86.4756,9564.0
2020-02-13 12:35:00,105.88,106.01,105.85,105.85,58376.0,86.4756,86.5818,86.4511,86.4511,58376.0
2020-02-13 12:40:00,105.86,105.89,105.74,105.76,8348.0,86.4592,86.4837,86.3612,86.3776,8348.0
2020-02-13 12:45:00,105.77,105.84,105.76,105.83,8054.0,86.3857,86.4429,86.3776,86.4347,8054.0
2020-02-13 12:50:00,105.85,105.91,105.75,105.77,12102.0,86.4511,86.5001,86.3694,86.3857,12102.0
2020-02-13 12:55:00,105.74,105.76,105.58,105.62,7984.0,86.3612,86.3776,86.2306,86.2632,7984.0
2020-02-13 13:00:00,105.61,105.67,105.58,105.6,9734.0,86.2551,86.3041,86.2306,86.2469,9734.0
2020-02-13 13:05:00,105.58,105.6,105.51,105.57,6284.0,86.2306,86.2469,86.1734,86.2224,6284.0
2020-02-13 13:10:00,105.56,105.6,105.45,105.45,13179.0,86.2142,86.2469,86.1244,86.1244,13179.0
2020-02-13 13:15:00,105.47,105.48,105.33,105.41,10827.0,86.1407,86.1489,86.0264,86.0917,10827.0
2020-02-13 13:20:00,105.4,105.48,105.4,105.44,35298.0,86.0836,86.1489,86.0836,86.1162,35298.0
2020-02-13 13:25:00,105.44,105.46,105.34,105.44,14251.0,86.1162,86.1326,86.0345,86.1162,14251.0
2020-02-13 13:30:00,105.42,105.49,105.35,105.39,8240.0,86.0999,86.1571,86.0427,86.0754,8240.0
2020-02-13 13:35:00,105.39,105.52,105.35,105.47,16691.0,86.0754,86.1816,86.0427,86.1407,16691.0
2020-02-13 13:40:00,105.48,105.8,105.48,105.76,46839.0,86.1489,86.4102,86.1489,86.3776,46839.0
2020-02-13 13:45:00,105.77,105.96,105.75,105.94,58944.0,86.3857,86.5409,86.3694,86.5246,58944.0
2020-02-13 13:50:00,105.94,105.98,105.9,105.92,35375.0,86.5246,86.5573,86.4919,86.5083,35375.0
2020-02-13 13:55:00,105.93,106.13,105.93,105.95,42665.0,86.5164,86.6798,86.5164,86.5328,42665.0
2020-02-13 14:00:00,105.94,106.07,105.84,106.05,28291.0,86.5246,86.6308,86.4429,86.6144,28291.0
2020-02-13 14:05:00,106.06,106.06,105.91,105.95,32798.0,86.6226,86.6226,86.5001,86.5328,32798.0
2020-02-13 14:10:00,105.93,105.98,105.87,105.97,30806.0,86.5164,86.5573,86.4674,86.5491,30806.0
2020-02-13 14:15:00,105.98,106.0,105.81,105.89,25153.0,86.5573,86.5736,86.4184,86.4837,25153.0
2020-02-13 14:20:00,105.88,106.0,105.88,105.98,9610.0,86.4756,86.5736,86.4756,86.5573,9610.0
2020-02-13 14:25:00,105.95,105.98,105.67,105.68,51946.0,86.5328,86.5573,86.3041,86.3122,51946.0
2020-02-13 14:30:00,105.69,105.78,105.68,105.76,16409.0,86.3204,86.3939,86.3122,86.3776,16409.0
2020-02-13 14:35:00,105.76,105.76,105.66,105.68,12527.0,86.3776,86.3776,86.2959,86.3122,12527.0
2020-02-13 14:40:00,105.66,105.68,105.59,105.59,18774.0,86.2959,86.3122,86.2387,86.2387,18774.0
2020-02-13 14:45:00,105.58,105.58,105.5,105.53,13523.0,86.2306,86.2306,86.1652,86.1897,13523.0
2020-02-13 14:50:00,105.55,105.69,105.53,105.62,21113.0,86.2061,86.3204,86.1897,86.2632,21113.0
2020-02-13 14:55:00,105.61,105.62,105.51,105.6,19527.0,86.2551,86.2632,86.1734,86.2469,19527.0
2020-02-13 15:00:00,105.6,105.64,105.36,105.36,28375.0,86.2469,86.2796,86.0509,86.0509,28375.0
2020-02-13 15:05:00,105.36,105.57,105.35,105.54,27006.0,86.0509,86.2224,86.0427,86.1979,27006.0
2020-02-13 15:10:00,105.54,105.59,105.47,105.48,21498.0,86.1979,86.2387,86.1407,86.1489,21498.0
2020-02-13 15:15:00,105.49,105.5,105.32,105.34,26812.0,86.1571,86.1652,86.0182,86.0345,26812.0
2020-02-13 15:20:00,105.33,105.45,105.33,105.39,17696.0,86.0264,86.1244,86.0264,86.0754,17696.0
2020-02-13 15:25:00,105.38,105.42,105.27,105.34,24062.0,86.0672,86.0999,85.9774,86.0345,24062.0
2020-02-13 15:30:00,105.32,105.36,105.26,105.32,19869.0,86.0182,86.0509,85.9692,86.0182,19869.0
2020-02-13 15:35:00,105.32,105.32,105.24,105.32,19815.0,86.0182,86.0182,85.9529,86.0182,19815.0
2020-02-13 15:40:00,105.32,105.44,105.23,105.24,44236.0,86.0182,86.1162,85.9447,85.9529,44236.0
2020-02-13 15:45:00,105.24,105.29,105.19,105.24,27399.0,85.9529,85.9937,85.912,85.9529,27399.0
2020-02-13 15:50:00,105.24,105.3,105.16,105.23,59117.0,85.9529,86.0019,85.8875,85.9447,59117.0
2020-02-13 15:55:00,105.24,105.28,105.0,105.24,127248.0,85.9529,85.9855,85.7569,85.9529,127248.0
2020-02-14 09:30:00,104.99,105.31,104.99,105.08,50280.0,85.7487,86.01,85.7487,85.8222,50280.0
2020-02-14 09:35:00,105.16,105.19,104.8,104.8,14785.0,85.8875,85.912,85.5935,85.5935,14785.0
2020-02-14 09:40:00,104.84,104.85,104.67,104.84,15974.0,85.6262,85.6343,85.4873,85.6262,15974.0
2020-02-14 09:45:00,104.82,105.2,104.8,105.18,14485.0,85.6098,85.9202,85.5935,85.9039,14485.0
2020-02-14 09:50:00,105.25,105.52,105.25,105.44,9829.0,85.961,86.1816,85.961,86.1162,9829.0
2020-02-14 09:55:00,105.44,105.59,105.37,105.5,15894.0,86.1162,86.2387,86.059,86.1652,15894.0
2020-02-14 10:00:00,105.55,105.69,105.47,105.63,31644.0,86.2061,86.3204,86.1407,86.2714,31644.0
2020-02-14 10:05:00,105.6,105.64,105.51,105.64,28420.0,86.2469,86.2796,86.1734,86.2796,28420.0
2020-02-14 10:10:00,105.6,105.64,105.51,105.58,16842.0,86.2469,86.2796,86.1734,86.2306,16842.0
2020-02-14 10:15:00,105.58,105.59,105.35,105.58,25497.0,86.2306,86.2387,86.0427,86.2306,25497.0
2020-02-14 10:20:00,105.61,105.77,105.59,105.63,26583.0,86.2551,86.3857,86.2387,86.2714,26583.0
2020-02-14 10:25:00,105.65,105.66,105.56,105.59,13901.0,86.2877,86.2959,86.2142,86.2387,13901.0
2020-02-14 10:30:00,105.57,105.57,105.39,105.5,10867.0,86.2224,86.2224,86.0754,86.1652,10867.0
2020-02-14 10:35:00,105.49,105.56,105.42,105.51,15472.0,86.1571,86.2142,86.0999,86.1734,15472.0
2020-02-14 10:40:00,105.51,105.54,105.48,105.51,14562.0,86.1734,86.1979,86.1489,86.1734,14562.0
2020-02-14 10:45:00,105.52,105.64,105.51,105.56,17245.0,86.1816,86.2796,86.1734,86.2142,17245.0
2020-02-14 10:50:00,105.59,105.67,105.55,105.63,10262.0,86.2387,86.3041,86.2061,86.2714,10262.0
2020-02-14 10:55:00,105.6,105.82,105.5,105.78,23178.0,86.2469,86.4266,86.1652,86.3939,23178.0
2020-02-14 11:00:00,105.78,105.79,105.64,105.72,18119.0,86.3939,86.4021,86.2796,86.3449,18119.0
2020-02-14 11:05:00,105.71,105.76,105.58,105.63,18853.0,86.3367,86.3776,86.2306,86.2714,18853.0
2020-02-14 11:10:00,105.63,105.79,105.62,105.78,7374.0,86.2714,86.4021,86.2632,86.3939,7374.0
2020-02-14 11:15:00,105.78,105.89,105.76,105.86,12478.0,86.3939,86.4837,86.3776,86.4592,12478.0
2020-02-14 11:20:00,105.88,105.96,105.87,105.96,16734.0,86.4756,86.5409,86.4674,86.5409,16734.0
2020-02-14 11:25:00,105.95,106.05,105.94,106.01,17603.0,86.5328,86.6144,86.5246,86.5818,17603.0
2020-02-14 11:30:00,106.01,106.1,105.91,105.94,17351.0,86.5818,86.6553,86.5001,86.5246,17351.0
2020-02-14 11:35:00,105.91,105.97,105.9,105.91,12396.0,86.5001,86.5491,86.4919,86.5001,12396.0
2020-02-14 11:40:00,105.92,105.98,105.89,105.95,16552.0,86.5083,86.5573,86.4837,86.5328,16552.0
2020-02-14 11:45:00,105.96,105.99,105.88,105.88,14546.0,86.5409,86.5654,86.4756,86.4756,14546.0
2020-02-14 11:50:00,105.86,105.89,105.74,105.82,14801.0,86.4592,86.4837,86.3612,86.4266,14801.0
2020-02-14 11:55:00,105.83,105.9,105.8,105.8,10477.0,86.4347,86.4919,86.4102,86.4102,10477.0
2020-02-14 12:00:00,105.82,105.85,105.79,105.81,19995.0,86.4266,86.4511,86.4021,86.4184,19995.0
2020-02-14 12:05:00,105.82,105.85,105.66,105.66,26532.0,86.4266,86.4511,86.2959,86.2959,26532.0
2020-02-14 12:10:00,105.64,105.71,105.57,105.7,13726.0,86.2796,86.3367,86.2224,86.3286,13726.0
2020-02-14 12:15:00,105.7,105.71,105.64,105.69,15907.0,86.3286,86.3367,86.2796,86.3204,15907.0
2020-02-14 12:20:00,105.67,105.76,105.63,105.7,16234.0,86.3041,86.3776,86.2714,86.3286,16234.0
2020-02-14 12:25:00,105.69,105.73,105.63,105.66,13232.0,86.3204,86.3531,86.2714,86.2959,13232.0
2020-02-14 12:30:00,105.66,105.7,105.64,105.68,20994.0,86.2959,86.3286,86.2796,86.3122,20994.0
2020-02-14 12:35:00,105.68,105.68,105.63,105.66,13895.0,86.3122,86.3122,86.2714,86.2959,13895.0
2020-02-14 12:40:00,105.66,105.66,105.57,105.58,11534.0,86.2959,86.2959,86.2224,86.2306,11534.0
2020-02-14 12:45:00,105.59,105.61,105.57,105.59,19272.0,86.2387,86.2551,86.2224,86.2387,19272.0
2020-02-14 12:50:00,105.59,105.68,105.58,105.68,29060.0,86.2387,86.3122,86.2306,86.3122,29060.0
2020-02-14 12:55:00,105.69,105.79,105.67,105.7,13102.0,86.3204,86.4021,86.3041,86.3286,13102.0
2020-02-14 13:00:00,105.71,105.79,105.63,105.78,35964.0,86.3367,86.4021,86.2714,86.3939,35964.0
2020-02-14 13:05:00,105.76,105.81,105.65,105.75,32831.0,86.3776,86.4184,86.2877,86.3694,32831.0
2020-02-14 13:10:00,105.73,105.76,105.69,105.71,14535.0,86.3531,86.3776,86.3204,86.3367,14535.0
2020-02-14 13:15:00,105.7,105.76,105.66,105.69,16611.0,86.3286,86.3776,86.2959,86.3204,16611.0
2020-02-14 13:20:00,105.69,105.81,105.69,105.78,27740.0,86.3204,86.4184,86.3204,86.3939,27740.0
2020-02-14 13:25:00,105.77,105.8,105.71,105.71,9281.0,86.3857,86.4102,86.3367,86.3367,9281.0
2020-02-14 13:30:00,105.7,105.76,105.67,105.74,17049.0,86.3286,86.3776,86.3041,86.3612,17049.0
2020-02-14 13:35:00,105.76,105.76,105.71,105.72,13123.0,86.3776,86.3776,86.3367,86.3449,13123.0
2020-02-14 13:40:00,105.72,105.81,105.71,105.81,16231.0,86.3449,86.4184,86.3367,86.4184,16231.0
2020-02-14 13:45:00,105.8,105.84,105.77,105.79,19012.0,86.4102,86.4429,86.3857,86.4021,19012.0
2020-02-14 13:50:00,105.8,105.84,105.79,105.8,12592.0,86.4102,86.4429,86.4021,86.4102,12592.0
2020-02-14 13:55:00,105.8,105.83,105.74,105.8,14630.0,86.4102,86.4347,86.3612,86.4102,14630.0
2020-02-14 14:00:00,105.8,105.84,105.78,105.79,14318.0,86.4102,86.4429,86.3939,86.4021,14318.0
2020-02-14 14:05:00,105.78,105.79,105.7,105.72,10817.0,86.3939,86.4021,86.3286,86.3449,10817.0
2020-02-14 14:10:00,105.72,105.74,105.67,105.68,25082.0,86.3449,86.3612,86.3041,86.3122,25082.0
2020-02-14 14:15:00,105.68,105.71,105.6,105.64,61310.0,86.3122,86.3367,86.2469,86.2796,61310.0
2020-02-14 14:20:00,105.66,105.82,105.65,105.81,21363.0,86.2959,86.4266,86.2877,86.4184,21363.0
2020-02-14 14:25:00,105.83,105.95,105.83,105.86,13213.0,86.4347,86.5328,86.4347,86.4592,13213.0
2020-02-14 14:30:00,105.83,105.98,105.81,105.96,48556.0,86.4347,86.5573,86.4184,86.5409,48556.0
2020-02-14 14:35:00,105.96,106.11,105.95,105.99,21111.0,86.5409,86.6634,86.5328,86.5654,21111.0
2020-02-14 14:40:00,105.99,106.0,105.77,105.84,12341.0,86.5654,86.5736,86.3857,86.4429,12341.0
2020-02-14 14:45:00,105.81,105.84,105.75,105.76,17230.0,86.4184,86.4429,86.3694,86.3776,17230.0
2020-02-14 14:50:00,105.75,105.75,105.5,105.52,23352.0,86.3694,86.3694,86.1652,86.1816,23352.0
2020-02-14 14:55:00,105.51,105.65,105.51,105.62,18988.0,86.1734,86.2877,86.1734,86.2632,18988.0
2020-02-14 15:00:00,105.59,105.73,105.59,105.59,20533.0,86.2387,86.3531,86.2387,86.2387,20533.0
2020-02-14 15:05:00,105.59,105.69,105.59,105.69,18619.0,86.2387,86.3204,86.2387,86.3204,18619.0
2020-02-14 15:10:00,105.69,105.74,105.63,105.72,20132.0,86.3204,86.3612,86.2714,86.3449,20132.0
2020-02-14 15:15:00,105.73,105.79,105.68,105.76,18014.0,86.3531,86.4021,86.3122,86.3776,18014.0
2020-02-14 15:20:00,105.77,105.88,105.72,105.79,15880.0,86.3857,86.4756,86.3449,86.4021,15880.0
2020-02-14 15:25:00,105.79,105.87,105.79,105.85,20613.0,86.4021,86.4674,86.4021,86.4511,20613.0
2020-02-14 15:30:00,105.84,105.94,105.8,105.94,26446.0,86.4429,86.5246,86.4102,86.5246,26446.0
2020-02-14 15:35:00,105.93,105.98,105.89,105.94,24657.0,86.5164,86.5573,86.4837,86.5246,24657.0
2020-02-14 15:40:00,105.94,105.96,105.82,105.83,23559.0,86.5246,86.5409,86.4266,86.4347,23559.0
2020-02-14 15:45:00,105.85,106.11,105.85,106.09,34083.0,86.4511,86.6634,86.4511,86.6471,34083.0
2020-02-14 15:50:00,106.11,106.19,106.06,106.15,96470.0,86.6634,86.7288,86.6226,86.6961,96470.0
2020-02-14 15:55:00,106.14,106.19,105.9,105.96,196731.0,86.6879,86.7288,86.4919,86.5409,196731.0
2020-02-18 09:30:00,105.95,106.42,105.87,106.2,93110.0,86.5328,86.9166,86.4674,86.7369,93110.0
2020-02-18 09:35:00,106.25,106.37,105.86,105.91,19417.0,86.7778,86.8758,86.4592,86.5001,19417.0
2020-02-18 09:40:00,105.92,106.12,105.91,106.06,15114.0,86.5083,86.6716,86.5001,86.6226,15114.0
2020-02-18 09:45:00,106.12,106.29,106.08,106.22,18510.0,86.6716,86.8104,86.6389,86.7533,18510.0
2020-02-18 09:50:00,106.15,106.2,106.05,106.11,19411.0,86.6961,86.7369,86.6144,86.6634,19411.0
2020-02-18 09:55:00,106.14,106.17,106.03,106.06,11875.0,86.6879,86.7124,86.5981,86.6226,11875.0
2020-02-18 10:00:00,106.04,106.12,105.96,106.04,24516.0,86.6063,86.6716,86.5409,86.6063,24516.0
2020-02-18 10:05:00,106.04,106.05,105.87,105.97,22640.0,86.6063,86.6144,86.4674,86.5491,22640.0
2020-02-18 10:10:00,105.98,106.09,105.95,106.09,18770.0,86.5573,86.6471,86.5328,86.6471,18770.0
2020-02-18 10:15:00,106.08,106.08,105.93,106.03,22064.0,86.6389,86.6389,86.5164,86.5981,22064.0
2020-02-18 10:20:00,106.05,106.07,105.95,105.98,10966.0,86.6144,86.6308,86.5328,86.5573,10966.0
2020-02-18 10:25:00,105.97,106.01,105.87,105.9,68279.0,86.5491,86.5818,86.4674,86.4919,68279.0
2020-02-18 10:30:00,105.88,105.99,105.85,105.95,74374.0,86.4756,86.5654,86.4511,86.5328,74374.0
2020-02-18 10:35:00,105.95,105.96,105.88,105.92,26664.0,86.5328,86.5409,86.4756,86.5083,26664.0
2020-02-18 10:40:00,105.92,106.03,105.87,105.99,67786.0,86.5083,86.5981,86.4674,86.5654,67786.0
2020-02-18 10:45:00,106.0,106.27,105.99,106.23,22394.0,86.5736,86.7941,86.5654,86.7614,22394.0
2020-02-18 10:50:00,106.22,106.29,106.16,106.22,14701.0,86.7533,86.8104,86.7043,86.7533,14701.0
2020-02-18 10:55:00,106.21,106.26,106.05,106.11,23687.0,86.7451,86.7859,86.6144,86.6634,23687.0
2020-02-18 11:00:00,106.13,106.19,106.02,106.03,21549.0,86.6798,86.7288,86.5899,86.5981,21549.0
2020-02-18 11:05:00,106.04,106.07,105.95,105.97,44567.0,86.6063,86.6308,86.5328,86.5491,44567.0
2020-02-18 11:10:00,105.94,105.97,105.87,105.94,63789.0,86.5246,86.5491,86.4674,86.5246,63789.0
2020-02-18 11:15:00,105.93,105.96,105.85,105.89,57674.0,86.5164,86.5409,86.4511,86.4837,57674.0
2020-02-18 11:20:00,105.89,105.95,105.87,105.89,69389.0,86.4837,86.5328,86.4674,86.4837,69389.0
2020-02-18 11:25:00,105.9,105.99,105.87,105.99,59511.0,86.4919,86.5654,86.4674,86.5654,59511.0
2020-02-18 11:30:00,105.99,106.03,105.82,105.86,88817.0,86.5654,86.5981,86.4266,86.4592,88817.0
2020-02-18 11:35:00,105.86,105.9,105.81,105.82,33899.0,86.4592,86.4919,86.4184,86.4266,33899.0
2020-02-18 11:40:00,105.85,105.85,105.7,105.76,77969.0,86.4511,86.4511,86.3286,86.3776,77969.0
2020-02-18 11:45:00,105.74,105.85,105.72,105.76,22904.0,86.3612,86.4511,86.3449,86.3776,22904.0
2020-02-18 11:50:00,105.76,105.89,105.73,105.86,19780.0,86.3776,86.4837,86.3531,86.4592,19780.0
2020-02-18 11:55:00,105.87,105.9,105.77,105.81,17942.0,86.4674,86.4919,86.3857,86.4184,17942.0
2020-02-18 12:00:00,105.8,105.99,105.8,105.97,17102.0,86.4102,86.5654,86.4102,86.5491,17102.0
2020-02-18 12:05:00,105.96,106.03,105.94,106.02,18428.0,86.5409,86.5981,86.5246,86.5899,18428.0
2020-02-18 12:10:00,106.03,106.16,106.01,106.15,15781.0,86.5981,86.7043,86.5818,86.6961,15781.0
2020-02-18 12:15:00,106.16,106.21,106.14,106.19,11451.0,86.7043,86.7451,86.6879,86.7288,11451.0
2020-02-18 12:20:00,106.2,106.36,106.15,106.35,30552.0,86.7369,86.8676,86.6961,86.8594,30552.0
2020-02-18 12:25:00,106.35,106.37,106.18,106.18,21821.0,86.8594,86.8758,86.7206,86.7206,21821.0
2020-02-18 12:30:00,106.19,106.35,106.17,106.21,30621.0,86.7288,86.8594,86.7124,86.7451,30621.0
2020-02-18 12:35:00,106.21,106.23,106.1,106.15,20129.0,86.7451,86.7614,86.6553,86.6961,20129.0
2020-02-18 12:40:00,106.15,106.22,106.08,106.08,47171.0,86.6961,86.7533,86.6389,86.6389,47171.0
2020-02-18 12:45:00,106.07,106.08,106.0,106.06,23441.0,86.6308,86.6389,86.5736,86.6226,23441.0
2020-02-18 12:50:00,106.05,106.14,106.02,106.08,13935.0,86.6144,86.6879,86.5899,86.6389,13935.0
2020-02-18 12:55:00,106.08,106.13,106.0,106.01,12964.0,86.6389,86.6798,86.5736,86.5818,12964.0
2020-02-18 13:00:00,106.02,106.19,106.01,106.19,21683.0,86.5899,86.7288,86.5818,86.7288,21683.0
2020-02-18 13:05:00,106.18,106.18,106.1,106.16,8744.0,86.7206,86.7206,86.6553,86.7043,8744.0
2020-02-18 13:10:00,106.15,106.21,106.11,106.21,6771.0,86.6961,86.7451,86.6634,86.7451,6771.0
2020-02-18 13:15:00,106.21,106.54,106.21,106.53,26255.0,86.7451,87.0146,86.7451,87.0065,26255.0
2020-02-18 13:20:00,106.53,106.6,106.5,106.52,17679.0,87.0065,87.0636,86.982,86.9983,17679.0
2020-02-18 13:25:00,106.53,106.53,106.36,106.43,12715.0,87.0065,87.0065,86.8676,86.9248,12715.0
2020-02-18 13:30:00,106.44,106.54,106.44,106.47,19018.0,86.933,87.0146,86.933,86.9575,19018.0
2020-02-18 13:35:00,106.48,106.52,106.48,106.5,11966.0,86.9656,86.9983,86.9656,86.982,11966.0
2020-02-18 13:40:00,106.49,106.52,106.45,106.48,21391.0,86.9738,86.9983,86.9411,86.9656,21391.0
2020-02-18 13:45:00,106.48,106.51,106.33,106.35,15650.0,86.9656,86.9901,86.8431,86.8594,15650.0
2020-02-18 13:50:00,106.36,106.46,106.35,106.38,8260.0,86.8676,86.9493,86.8594,86.8839,8260.0
2020-02-18 13:55:00,106.4,106.48,106.36,106.46,10557.0,86.9003,86.9656,86.8676,86.9493,10557.0
2020-02-18 14:00:00,106.48,106.52,106.44,106.49,16221.0,86.9656,86.9983,86.933,86.9738,16221.0
2020-02-18 14:05:00,106.48,106.52,106.41,106.42,18086.0,86.9656,86.9983,86.9084,86.9166,18086.0
2020-02-18 14:10:00,106.42,106.47,106.39,106.46,27911.0,86.9166,86.9575,86.8921,86.9493,27911.0
2020-02-18 14:15:00,106.46,106.6,106.46,106.56,18170.0,86.9493,87.0636,86.9493,87.031,18170.0
2020-02-18 14:20:00,106.55,106.74,106.51,106.74,22500.0,87.0228,87.178,86.9901,87.178,22500.0
2020-02-18 14:25:00,106.74,106.92,106.73,106.91,32310.0,87.178,87.325,87.1698,87.3168,32310.0
2020-02-18 14:30:00,106.9,106.92,106.82,106.86,29040.0,87.3086,87.325,87.2433,87.276,29040.0
2020-02-18 14:35:00,106.84,106.91,106.77,106.79,18182.0,87.2596,87.3168,87.2025,87.2188,18182.0
2020-02-18 14:40:00,106.79,106.92,106.79,106.88,15083.0,87.2188,87.325,87.2188,87.2923,15083.0
2020-02-18 14:45:00,106.9,106.92,106.75,106.8,38853.0,87.3086,87.325,87.1861,87.227,38853.0
2020-02-18 14:50:00,106.77,106.78,106.61,106.69,8807.0,87.2025,87.2106,87.0718,87.1371,8807.0
2020-02-18 14:55:00,106.69,106.7,106.55,106.59,13117.0,87.1371,87.1453,87.0228,87.0555,13117.0
2020-02-18 15:00:00,106.6,106.62,106.48,106.49,13778.0,87.0636,87.08,86.9656,86.9738,13778.0
2020-02-18 15:05:00,106.51,106.58,106.48,106.56,18497.0,86.9901,87.0473,86.9656,87.031,18497.0
2020-02-18 15:10:00,106.56,106.62,106.52,106.58,21464.0,87.031,87.08,86.9983,87.0473,21464.0
2020-02-18 15:15:00,106.58,106.58,106.35,106.37,11954.0,87.0473,87.0473,86.8594,86.8758,11954.0
2020-02-18 15:20:00,106.36,106.41,106.28,106.38,18541.0,86.8676,86.9084,86.8023,86.8839,18541.0
2020-02-18 15:25:00,106.39,106.45,106.29,106.41,18668.0,86.8921,86.9411,86.8104,86.9084,18668.0
2020-02-18 15:30:00,106.42,106.44,106.35,106.39,24359.0,86.9166,86.933,86.8594,86.8921,24359.0
2020-02-18 15:35:00,106.4,106.41,106.34,106.38,36655.0,86.9003,86.9084,86.8513,86.8839,36655.0
2020-02-18 15:40:00,106.38,106.53,106.37,106.53,30015.0,86.8839,87.0065,86.8758,87.0065,30015.0
2020-02-18 15:45:00,106.53,106.58,106.38,106.39,46847.0,87.0065,87.0473,86.8839,86.8921,46847.0
2020-02-18 15:50:00,106.39,106.47,106.35,106.41,60923.0,86.8921,86.9575,86.8594,86.9084,60923.0
2020-02-18 15:55:00,106.41,106.46,106.29,106.4,93267.0,86.9084,86.9493,86.8104,86.9003,93267.0
2020-02-19 09:30:00,106.98,106.98,106.12,106.3,102401.0,87.374,87.374,86.6716,86.8186,102401.0
2020-02-19 09:35:00,106.3,106.45,106.25,106.33,80289.0,86.8186,86.9411,86.7778,86.8431,80289.0
2020-02-19 09:40:00,106.34,106.69,106.34,106.66,34298.0,86.8513,87.1371,86.8513,87.1126,34298.0
2020-02-19 09:45:00,106.68,106.83,106.59,106.82,21998.0,87.129,87.2515,87.0555,87.2433,21998.0
2020-02-19 09:50:00,106.77,106.8,106.55,106.55,13821.0,87.2025,87.227,87.0228,87.0228,13821.0
2020-02-19 09:55:00,106.56,106.64,106.21,106.22,62951.0,87.031,87.0963,86.7451,86.7533,62951.0
2020-02-19 10:00:00,106.22,106.33,106.0,106.05,60762.0,86.7533,86.8431,86.5736,86.6144,60762.0
2020-02-19 10:05:00,106.05,106.16,105.95,105.99,35612.0,86.6144,86.7043,86.5328,86.5654,35612.0
2020-02-19 10:10:00,105.99,106.11,105.98,106.05,21031.0,86.5654,86.6634,86.5573,86.6144,21031.0
2020-02-19 10:15:00,106.01,106.08,105.96,105.99,23179.0,86.5818,86.6389,86.5409,86.5654,23179.0
2020-02-19 10:20:00,106.0,106.17,105.99,106.06,31175.0,86.5736,86.7124,86.5654,86.6226,31175.0
2020-02-19 10:25:00,106.07,106.18,106.01,106.06,32081.0,86.6308,86.7206,86.5818,86.6226,32081.0
2020-02-19 10:30:00,106.05,106.14,106.01,106.02,15381.0,86.6144,86.6879,86.5818,86.5899,15381.0
2020-02-19 10:35:00,106.03,106.09,105.96,105.96,11730.0,86.5981,86.6471,86.5409,86.5409,11730.0
2020-02-19 10:40:00,105.98,106.05,105.97,106.05,18108.0,86.5573,86.6144,86.5491,86.6144,18108.0
2020-02-19 10:45:00,106.06,106.14,105.98,106.09,16881.0,86.6226,86.6879,86.5573,86.6471,16881.0
2020-02-19 10:50:00,106.11,106.17,106.07,106.11,10297.0,86.6634,86.7124,86.6308,86.6634,10297.0
2020-02-19 10:55:00,106.11,106.17,106.08,106.15,13213.0,86.6634,86.7124,86.6389,86.6961,13213.0
2020-02-19 11:00:00,106.13,106.4,106.12,106.36,25858.0,86.6798,86.9003,86.6716,86.8676,25858.0
2020-02-19 11:05:00,106.38,106.68,106.37,106.65,29081.0,86.8839,87.129,86.8758,87.1045,29081.0
2020-02-19 11:10:00,106.66,106.75,106.58,106.59,15478.0,87.1126,87.1861,87.0473,87.0555,15478.0
2020-02-19 11:15:00,106.59,106.63,106.51,106.54,14631.0,87.0555,87.0881,86.9901,87.0146,14631.0
2020-02-19 11:20:00,106.53,106.62,106.5,106.53,19984.0,87.0065,87.08,86.982,87.0065,19984.0
2020-02-19 11:25:00,106.51,106.58,106.45,106.54,11511.0,86.9901,87.0473,86.9411,87.0146,11511.0
2020-02-19 11:30:00,106.54,106.55,106.45,106.48,15267.0,87.0146,87.0228,86.9411,86.9656,15267.0
2020-02-19 11:35:00,106.49,106.55,106.47,106.54,10214.0,86.9738,87.0228,86.9575,87.0146,10214.0
2020-02-19 11:40:00,106.53,106.53,106.41,106.46,9391.0,87.0065,87.0065,86.9084,86.9493,9391.0
2020-02-19 11:45:00,106.47,106.54,106.43,106.5,10019.0,86.9575,87.0146,86.9248,86.982,10019.0
2020-02-19 11:50:00,106.49,106.52,106.48,106.49,5762.0,86.9738,86.9983,86.9656,86.9738,5762.0
2020-02-19 11:55:00,106.49,106.54,106.47,106.48,16032.0,86.9738,87.0146,86.9575,86.9656,16032.0
2020-02-19 12:00:00,106.5,106.5,106.35,106.38,22750.0,86.982,86.982,86.8594,86.8839,22750.0
2020-02-19 12:05:00,106.37,106.38,106.3,106.32,17105.0,86.8758,86.8839,86.8186,86.8349,17105.0
2020-02-19 12:10:00,106.31,106.34,106.28,106.34,12228.0,86.8268,86.8513,86.8023,86.8513,12228.0
2020-02-19 12:15:00,106.33,106.34,106.15,106.2,16598.0,86.8431,86.8513,86.6961,86.7369,16598.0
2020-02-19 12:20:00,106.19,106.21,106.14,106.17,7360.0,86.7288,86.7451,86.6879,86.7124,7360.0
2020-02-19 12:25:00,106.18,106.23,106.14,106.16,11127.0,86.7206,86.7614,86.6879,86.7043,11127.0
2020-02-19 12:30:00,106.17,106.21,106.13,106.21,6568.0,86.7124,86.7451,86.6798,86.7451,6568.0
2020-02-19 12:35:00,106.2,106.21,106.09,106.09,19035.0,86.7369,86.7451,86.6471,86.6471,19035.0
2020-02-19 12:40:00,106.09,106.18,106.07,106.17,22067.0,86.6471,86.7206,86.6308,86.7124,22067.0
2020-02-19 12:45:00,106.17,106.17,106.05,106.13,25342.0,86.7124,86.7124,86.6144,86.6798,25342.0
2020-02-19 12:50:00,106.13,106.27,106.13,106.23,13896.0,86.6798,86.7941,86.6798,86.7614,13896.0
2020-02-19 12:55:00,106.24,106.33,106.24,106.28,7837.0,86.7696,86.8431,86.7696,86.8023,7837.0
2020-02-19 13:00:00,106.3,106.4,106.26,106.4,5734.0,86.8186,86.9003,86.7859,86.9003,5734.0
2020-02-19 13:05:00,106.38,106.41,106.32,106.4,12877.0,86.8839,86.9084,86.8349,86.9003,12877.0
2020-02-19 13:10:00,106.4,106.44,106.38,106.42,9125.0,86.9003,86.933,86.8839,86.9166,9125.0
2020-02-19 13:15:00,106.41,106.43,106.4,106.42,6495.0,86.9084,86.9248,86.9003,86.9166,6495.0
2020-02-19 13:20:00,106.41,106.44,106.38,106.43,9584.0,86.9084,86.933,86.8839,86.9248,9584.0
2020-02-19 13:25:00,106.44,106.58,106.43,106.53,26591.0,86.933,87.0473,86.9248,87.0065,26591.0
2020-02-19 13:30:00,106.53,106.59,106.52,106.53,6430.0,87.0065,87.0555,86.9983,87.0065,6430.0
2020-02-19 13:35:00,106.53,106.56,106.38,106.47,18561.0,87.0065,87.031,86.8839,86.9575,18561.0
2020-02-19 13:40:00,106.46,106.48,106.35,106.41,7672.0,86.9493,86.9656,86.8594,86.9084,7672.0
2020-02-19 13:45:00,106.41,106.46,106.31,106.32,32535.0,86.9084,86.9493,86.8268,86.8349,32535.0
2020-02-19 13:50:00,106.3,106.48,106.29,106.43,9262.0,86.8186,86.9656,86.8104,86.9248,9262.0
2020-02-19 13:55:00,106.45,106.53,106.43,106.51,35600.0,86.9411,87.0065,86.9248,86.9901,35600.0
2020-02-19 14:00:00,106.46,106.46,106.3,106.43,22060.0,86.9493,86.9493,86.8186,86.9248,22060.0
2020-02-19 14:05:00,106.42,106.48,106.41,106.45,9612.0,86.9166,86.9656,86.9084,86.9411,9612.0
2020-02-19 14:10:00,106.45,106.53,106.38,106.53,46631.0,86.9411,87.0065,86.8839,87.0065,46631.0
2020-02-19 14:15:00,106.53,106.64,106.52,106.61,22552.0,87.0065,87.0963,86.9983,87.0718,22552.0
2020-02-19 14:20:00,106.59,106.6,106.44,106.51,49607.0,87.0555,87.0636,86.933,86.9901,49607.0
2020-02-19 14:25:00,106.5,106.57,106.45,106.45,16659.0,86.982,87.0391,86.9411,86.9411,16659.0
2020-02-19 14:30:00,106.46,106.54,106.42,106.53,12172.0,86.9493,87.0146,86.9166,87.0065,12172.0
2020-02-19 14:35:00,106.53,106.68,106.53,106.66,24670.0,87.0065,87.129,87.0065,87.1126,24670.0
2020-02-19 14:40:00,106.66,106.67,106.63,106.65,12867.0,87.1126,87.1208,87.0881,87.1045,12867.0
2020-02-19 14:45:00,106.64,106.7,106.63,106.68,10747.0,87.0963,87.1453,87.0881,87.129,10747.0
2020-02-19 14:50:00,106.68,106.69,106.6,106.61,15090.0,87.129,87.1371,87.0636,87.0718,15090.0
2020-02-19 14:55:00,106.6,106.71,106.6,106.68,13303.0,87.0636,87.1535,87.0636,87.129,13303.0
2020-02-19 15:00:00,106.69,106.7,106.59,106.65,14667.0,87.1371,87.1453,87.0555,87.1045,14667.0
2020-02-19 15:05:00,106.64,106.68,106.55,106.67,15402.0,87.0963,87.129,87.0228,87.1208,15402.0
2020-02-19 15:10:00,106.67,106.69,106.58,106.6,22456.0,87.1208,87.1371,87.0473,87.0636,22456.0
2020-02-19 15:15:00,106.59,106.67,106.58,106.66,13231.0,87.0555,87.1208,87.0473,87.1126,13231.0
2020-02-19 15:20:00,106.66,106.69,106.62,106.66,12494.0,87.1126,87.1371,87.08,87.1126,12494.0
2020-02-19 15:25:00,106.66,106.7,106.65,106.68,8928.0,87.1126,87.1453,87.1045,87.129,8928.0
2020-02-19 15:30:00,106.67,106.8,106.66,106.76,25082.0,87.1208,87.227,87.1126,87.1943,25082.0
2020-02-19 15:35:00,106.75,106.81,106.69,106.81,27140.0,87.1861,87.2351,87.1371,87.2351,27140.0
2020-02-19 15:40:00,106.79,106.86,106.74,106.75,26698.0,87.2188,87.276,87.178,87.1861,26698.0
2020-02-19 15:45:00,106.71,106.8,106.71,106.73,28620.0,87.1535,87.227,87.1535,87.1698,28620.0
2020-02-19 15:50:00,106.69,106.73,106.56,106.73,59682.0,87.1371,87.1698,87.031,87.1698,59682.0
2020-02-19 15:55:00,106.75,106.83,106.72,106.77,103048.0,87.1861,87.2515,87.1616,87.2025,103048.0
2020-02-20 09:30:00,106.48,106.69,106.45,106.69,52477.0,86.9656,87.1371,86.9411,87.1371,52477.0
2020-02-20 09:35:00,106.67,106.75,106.49,106.58,30967.0,87.1208,87.1861,86.9738,87.0473,30967.0
2020-02-20 09:40:00,106.53,106.81,106.53,106.68,18856.0,87.0065,87.2351,87.0065,87.129,18856.0
2020-02-20 09:45:00,106.66,106.94,106.63,106.86,21711.0,87.1126,87.3413,87.0881,87.276,21711.0
2020-02-20 09:50:00,106.92,107.44,106.92,107.41,52094.0,87.325,87.7497,87.325,87.7252,52094.0
2020-02-20 09:55:00,107.44,107.49,107.12,107.16,37214.0,87.7497,87.7905,87.4883,87.521,37214.0
2020-02-20 10:00:00,107.2,107.4,107.19,107.36,30020.0,87.5537,87.717,87.5455,87.6843,30020.0
2020-02-20 10:05:00,107.35,107.46,107.24,107.25,12631.0,87.6762,87.766,87.5863,87.5945,12631.0
2020-02-20 10:10:00,107.27,107.44,107.25,107.42,12551.0,87.6108,87.7497,87.5945,87.7333,12551.0
2020-02-20 10:15:00,107.39,107.6,107.36,107.39,28074.0,87.7088,87.8804,87.6843,87.7088,28074.0
2020-02-20 10:20:00,107.39,107.46,107.31,107.33,14713.0,87.7088,87.766,87.6435,87.6598,14713.0
2020-02-20 10:25:00,107.35,107.48,107.35,107.45,10772.0,87.6762,87.7824,87.6762,87.7579,10772.0
2020-02-20 10:30:00,107.46,107.61,107.44,107.61,10956.0,87.766,87.8885,87.7497,87.8885,10956.0
2020-02-20 10:35:00,107.6,107.61,107.49,107.56,12549.0,87.8804,87.8885,87.7905,87.8477,12549.0
2020-02-20 10:40:00,107.55,107.58,107.42,107.44,19426.0,87.8395,87.864,87.7333,87.7497,19426.0
2020-02-20 10:45:00,107.47,107.54,107.42,107.46,17769.0,87.7742,87.8314,87.7333,87.766,17769.0
2020-02-20 10:50:00,107.45,107.55,107.39,107.46,22828.0,87.7579,87.8395,87.7088,87.766,22828.0
2020-02-20 10:55:00,107.48,107.53,107.41,107.46,19214.0,87.7824,87.8232,87.7252,87.766,19214.0
2020-02-20 11:00:00,107.44,107.53,107.36,107.48,21644.0,87.7497,87.8232,87.6843,87.7824,21644.0
2020-02-20 11:05:00,107.49,107.49,107.4,107.42,16501.0,87.7905,87.7905,87.717,87.7333,16501.0
2020-02-20 11:10:00,107.42,107.49,107.25,107.25,30346.0,87.7333,87.7905,87.5945,87.5945,30346.0
2020-02-20 11:15:00,107.28,107.33,107.19,107.2,21475.0,87.619,87.6598,87.5455,87.5537,21475.0
2020-02-20 11:20:00,107.2,107.21,107.09,107.16,23338.0,87.5537,87.5618,87.4638,87.521,23338.0
2020-02-20 11:25:00,107.11,107.15,106.84,106.84,21872.0,87.4802,87.5128,87.2596,87.2596,21872.0
2020-02-20 11:30:00,106.87,106.98,106.34,106.42,51308.0,87.2841,87.374,86.8513,86.9166,51308.0
2020-02-20 11:35:00,106.43,106.64,106.34,106.55,29885.0,86.9248,87.0963,86.8513,87.0228,29885.0
2020-02-20 11:40:00,106.55,106.71,106.47,106.52,26641.0,87.0228,87.1535,86.9575,86.9983,26641.0
2020-02-20 11:45:00,106.54,106.59,106.4,106.44,30866.0,87.0146,87.0555,86.9003,86.933,30866.0
2020-02-20 11:50:00,106.41,106.66,106.39,106.61,22260.0,86.9084,87.1126,86.8921,87.0718,22260.0
2020-02-20 11:55:00,106.64,106.7,106.43,106.43,24018.0,87.0963,87.1453,86.9248,86.9248,24018.0
2020-02-20 12:00:00,106.42,106.42,106.13,106.17,27269.0,86.9166,86.9166,86.6798,86.7124,27269.0
2020-02-20 12:05:00,106.17,106.25,106.06,106.06,25514.0,86.7124,86.7778,86.6226,86.6226,25514.0
2020-02-20 12:10:00,106.06,106.36,106.03,106.22,40661.0,86.6226,86.8676,86.5981,86.7533,40661.0
2020-02-20 12:15:00,106.25,106.25,106.03,106.03,25986.0,86.7778,86.7778,86.5981,86.5981,25986.0
2020-02-20 12:20:00,106.02,106.06,105.95,105.98,59010.0,86.5899,86.6226,86.5328,86.5573,59010.0
2020-02-20 12:25:00,106.0,106.07,105.99,106.01,13873.0,86.5736,86.6308,86.5654,86.5818,13873.0
2020-02-20 12:30:00,106.02,106.2,105.95,106.2,20107.0,86.5899,86.7369,86.5328,86.7369,20107.0
2020-02-20 12:35:00,106.23,106.28,106.15,106.19,7626.0,86.7614,86.8023,86.6961,86.7288,7626.0
2020-02-20 12:40:00,106.19,106.22,106.11,106.14,11506.0,86.7288,86.7533,86.6634,86.6879,11506.0
2020-02-20 12:45:00,106.14,106.26,106.05,106.16,19625.0,86.6879,86.7859,86.6144,86.7043,19625.0
2020-02-20 12:50:00,106.11,106.11,106.03,106.03,7767.0,86.6634,86.6634,86.5981,86.5981,7767.0
2020-02-20 12:55:00,106.05,106.14,106.05,106.11,13697.0,86.6144,86.6879,86.6144,86.6634,13697.0
2020-02-20 13:00:00,106.11,106.18,106.07,106.18,20449.0,86.6634,86.7206,86.6308,86.7206,20449.0
2020-02-20 13:05:00,106.17,106.3,106.13,106.25,13541.0,86.7124,86.8186,86.6798,86.7778,13541.0
2020-02-20 13:10:00,106.25,106.47,106.25,106.47,22914.0,86.7778,86.9575,86.7778,86.9575,22914.0
2020-02-20 13:15:00,106.45,106.52,106.24,106.26,30977.0,86.9411,86.9983,86.7696,86.7859,30977.0
2020-02-20 13:20:00,106.28,106.33,106.18,106.19,10924.0,86.8023,86.8431,86.7206,86.7288,10924.0
2020-02-20 13:25:00,106.2,106.32,106.19,106.25,12858.0,86.7369,86.8349,86.7288,86.7778,12858.0
2020-02-20 13:30:00,106.26,106.34,106.24,106.27,12492.0,86.7859,86.8513,86.7696,86.7941,12492.0
2020-02-20 13:35:00,106.27,106.27,106.1,106.15,13096.0,86.7941,86.7941,86.6553,86.6961,13096.0
2020-02-20 13:40:00,106.17,106.2,106.09,106.11,24194.0,86.7124,86.7369,86.6471,86.6634,24194.0
2020-02-20 13:45:00,106.12,106.28,106.09,106.19,19660.0,86.6716,86.8023,86.6471,86.7288,19660.0
2020-02-20 13:50:00,106.18,106.29,106.17,106.24,17617.0,86.7206,86.8104,86.7124,86.7696,17617.0
2020-02-20 13:55:00,106.25,106.25,106.14,106.15,15062.0,86.7778,86.7778,86.6879,86.6961,15062.0
2020-02-20 14:00:00,106.16,106.25,106.16,106.24,20826.0,86.7043,86.7778,86.7043,86.7696,20826.0
2020-02-20 14:05:00,106.26,106.42,106.26,106.31,17183.0,86.7859,86.9166,86.7859,86.8268,17183.0
2020-02-20 14:10:00,106.31,106.42,106.29,106.36,16500.0,86.8268,86.9166,86.8104,86.8676,16500.0
2020-02-20 14:15:00,106.39,106.39,106.33,106.34,17636.0,86.8921,86.8921,86.8431,86.8513,17636.0
2020-02-20 14:20:00,106.35,106.43,106.34,106.42,15359.0,86.8594,86.9248,86.8513,86.9166,15359.0
2020-02-20 14:25:00,106.41,106.45,106.35,106.37,25412.0,86.9084,86.9411,86.8594,86.8758,25412.0
2020-02-20 14:30:00,106.37,106.59,106.37,106.55,24590.0,86.8758,87.0555,86.8758,87.0228,24590.0
2020-02-20 14:35:00,106.55,106.74,106.52,106.73,25488.0,87.0228,87.178,86.9983,87.1698,25488.0
2020-02-20 14:40:00,106.73,106.85,106.68,106.68,26132.0,87.1698,87.2678,87.129,87.129,26132.0
2020-02-20 14:45:00,106.67,106.74,106.61,106.66,22682.0,87.1208,87.178,87.0718,87.1126,22682.0
2020-02-20 14:50:00,106.65,106.66,106.42,106.56,33152.0,87.1045,87.1126,86.9166,87.031,33152.0
2020-02-20 14:55:00,106.56,106.69,106.48,106.48,41778.0,87.031,87.1371,86.9656,86.9656,41778.0
2020-02-20 15:00:00,106.48,106.53,106.4,106.5,34413.0,86.9656,87.0065,86.9003,86.982,34413.0
2020-02-20 15:05:00,106.51,106.57,106.48,106.51,43890.0,86.9901,87.0391,86.9656,86.9901,43890.0
2020-02-20 15:10:00,106.5,106.51,106.2,106.21,36817.0,86.982,86.9901,86.7369,86.7451,36817.0
2020-02-20 15:15:00,106.22,106.32,106.18,106.3,33681.0,86.7533,86.8349,86.7206,86.8186,33681.0
2020-02-20 15:20:00,106.3,106.43,106.24,106.27,34648.0,86.8186,86.9248,86.7696,86.7941,34648.0
2020-02-20 15:25:00,106.27,106.34,106.22,106.23,28983.0,86.7941,86.8513,86.7533,86.7614,28983.0
2020-02-20 15:30:00,106.24,106.39,106.24,106.25,36342.0,86.7696,86.8921,86.7696,86.7778,36342.0
2020-02-20 15:35:00,106.24,106.29,106.17,106.25,52191.0,86.7696,86.8104,86.7124,86.7778,52191.0
2020-02-20 15:40:00,106.25,106.27,106.19,106.22,56094.0,86.7778,86.7941,86.7288,86.7533,56094.0
2020-02-20 15:45:00,106.23,106.34,106.22,106.34,69830.0,86.7614,86.8513,86.7533,86.8513,69830.0
2020-02-20 15:50:00,106.35,106.43,106.26,106.32,70757.0,86.8594,86.9248,86.7859,86.8349,70757.0
2020-02-20 15:55:00,106.33,106.59,106.33,106.47,156724.0,86.8431,87.0555,86.8431,86.9575,156724.0
2020-02-21 09:30:00,105.62,105.73,103.94,104.33,436432.0,86.2632,86.3531,84.8911,85.2096,436432.0
2020-02-21 09:35:00,104.52,104.88,104.08,104.53,151623.0,85.3648,85.6588,85.0055,85.373,151623.0
2020-02-21 09:40:00,104.54,104.6,104.21,104.43,64525.0,85.3812,85.4302,85.1116,85.2913,64525.0
2020-02-21 09:45:00,104.39,104.42,103.82,103.94,105791.0,85.2587,85.2832,84.7931,84.8911,105791.0
2020-02-21 09:50:00,103.95,104.21,103.8,104.19,86304.0,84.8993,85.1116,84.7768,85.0953,86304.0
2020-02-21 09:55:00,104.19,104.48,104.15,104.36,50784.0,85.0953,85.3322,85.0626,85.2341,50784.0
2020-02-21 10:00:00,104.38,104.39,104.03,104.22,60977.0,85.2505,85.2587,84.9646,85.1198,60977.0
2020-02-21 10:05:00,104.21,104.24,103.96,104.22,63951.0,85.1116,85.1361,84.9075,85.1198,63951.0
2020-02-21 10:10:00,104.25,104.29,104.04,104.13,58213.0,85.1443,85.177,84.9728,85.0463,58213.0
2020-02-21 10:15:00,104.13,104.68,104.13,104.66,48264.0,85.0463,85.4955,85.0463,85.4792,48264.0
2020-02-21 10:20:00,104.63,105.2,104.53,105.09,45580.0,85.4547,85.9202,85.373,85.8304,45580.0
2020-02-21 10:25:00,105.05,105.29,104.92,105.15,99556.0,85.7977,85.9937,85.6915,85.8794,99556.0
2020-02-21 10:30:00,105.13,105.3,104.9,104.98,80745.0,85.863,86.0019,85.6752,85.7405,80745.0
2020-02-21 10:35:00,104.95,104.95,104.72,104.73,30290.0,85.716,85.716,85.5282,85.5363,30290.0
2020-02-21 10:40:00,104.77,104.78,104.42,104.57,66063.0,85.569,85.5772,85.2832,85.4057,66063.0
2020-02-21 10:45:00,104.58,104.62,104.32,104.6,62634.0,85.4138,85.4465,85.2015,85.4302,62634.0
2020-02-21 10:50:00,104.59,104.71,104.54,104.68,41752.0,85.422,85.52,85.3812,85.4955,41752.0
2020-02-21 10:55:00,104.67,104.73,104.4,104.48,53466.0,85.4873,85.5363,85.2668,85.3322,53466.0
2020-02-21 11:00:00,104.46,104.6,104.36,104.55,22964.0,85.3158,85.4302,85.2341,85.3893,22964.0
2020-02-21 11:05:00,104.55,104.59,104.48,104.52,16507.0,85.3893,85.422,85.3322,85.3648,16507.0
2020-02-21 11:10:00,104.51,104.55,104.42,104.45,25553.0,85.3567,85.3893,85.2832,85.3077,25553.0
2020-02-21 11:15:00,104.47,104.49,104.26,104.26,24241.0,85.324,85.3403,85.1525,85.1525,24241.0
2020-02-21 11:20:00,104.27,104.42,104.26,104.34,26103.0,85.1606,85.2832,85.1525,85.2178,26103.0
2020-02-21 11:25:00,104.33,104.34,104.18,104.18,35767.0,85.2096,85.2178,85.0871,85.0871,35767.0
2020-02-21 11:30:00,104.18,104.26,104.09,104.15,28973.0,85.0871,85.1525,85.0136,85.0626,28973.0
2020-02-21 11:35:00,104.15,104.18,104.07,104.15,23592.0,85.0626,85.0871,84.9973,85.0626,23592.0
2020-02-21 11:40:00,104.12,104.12,104.03,104.09,17900.0,85.0381,85.0381,84.9646,85.0136,17900.0
2020-02-21 11:45:00,104.1,104.15,104.03,104.04,32515.0,85.0218,85.0626,84.9646,84.9728,32515.0
2020-02-21 11:50:00,104.03,104.34,103.92,104.27,128055.0,84.9646,85.2178,84.8748,85.1606,128055.0
2020-02-21 11:55:00,104.29,104.46,104.29,104.45,21700.0,85.177,85.3158,85.177,85.3077,21700.0
2020-02-21 12:00:00,104.47,104.5,104.37,104.38,25397.0,85.324,85.3485,85.2423,85.2505,25397.0
2020-02-21 12:05:00,104.37,104.41,104.27,104.3,21168.0,85.2423,85.275,85.1606,85.1851,21168.0
2020-02-21 12:10:00,104.31,104.4,104.3,104.4,17412.0,85.1933,85.2668,85.1851,85.2668,17412.0
2020-02-21 12:15:00,104.42,104.44,104.27,104.3,24249.0,85.2832,85.2995,85.1606,85.1851,24249.0
2020-02-21 12:20:00,104.31,104.52,104.31,104.45,43843.0,85.1933,85.3648,85.1933,85.3077,43843.0
2020-02-21 12:25:00,104.44,104.52,104.44,104.49,19912.0,85.2995,85.3648,85.2995,85.3403,19912.0
2020-02-21 12:30:00,104.49,104.52,104.43,104.45,15600.0,85.3403,85.3648,85.2913,85.3077,15600.0
2020-02-21 12:35:00,104.45,104.49,104.43,104.48,22877.0,85.3077,85.3403,85.2913,85.3322,22877.0
2020-02-21 12:40:00,104.47,104.51,104.34,104.37,19552.0,85.324,85.3567,85.2178,85.2423,19552.0
2020-02-21 12:45:00,104.39,104.44,104.32,104.34,18646.0,85.2587,85.2995,85.2015,85.2178,18646.0
2020-02-21 12:50:00,104.33,104.44,104.33,104.34,12534.0,85.2096,85.2995,85.2096,85.2178,12534.0
2020-02-21 12:55:00,104.34,104.36,104.25,104.26,17772.0,85.2178,85.2341,85.1443,85.1525,17772.0
2020-02-21 13:00:00,104.27,104.31,104.21,104.22,47910.0,85.1606,85.1933,85.1116,85.1198,47910.0
2020-02-21 13:05:00,104.21,104.21,104.03,104.07,22292.0,85.1116,85.1116,84.9646,84.9973,22292.0
2020-02-21 13:10:00,104.05,104.09,103.95,104.06,42366.0,84.981,85.0136,84.8993,84.9891,42366.0
2020-02-21 13:15:00,104.05,104.19,104.02,104.11,29531.0,84.981,85.0953,84.9565,85.03,29531.0
2020-02-21 13:20:00,104.11,104.25,104.1,104.17,26316.0,85.03,85.1443,85.0218,85.079,26316.0
2020-02-21 13:25:00,104.17,104.23,104.09,104.09,30693.0,85.079,85.128,85.0136,85.0136,30693.0
2020-02-21 13:30:00,104.07,104.34,104.02,104.33,34631.0,84.9973,85.2178,84.9565,85.2096,34631.0
2020-02-21 13:35:00,104.31,104.44,104.26,104.37,28085.0,85.1933,85.2995,85.1525,85.2423,28085.0
2020-02-21 13:40:00,104.38,104.41,104.28,104.33,17236.0,85.2505,85.275,85.1688,85.2096,17236.0
2020-02-21 13:45:00,104.32,104.39,104.14,104.17,18493.0,85.2015,85.2587,85.0545,85.079,18493.0
2020-02-21 13:50:00,104.14,104.19,103.91,103.91,40093.0,85.0545,85.0953,84.8666,84.8666,40093.0
2020-02-21 13:55:00,103.92,104.0,103.87,103.88,35589.0,84.8748,84.9401,84.834,84.8421,35589.0
2020-02-21 14:00:00,103.88,103.99,103.85,103.95,36527.0,84.8421,84.932,84.8176,84.8993,36527.0
2020-02-21 14:05:00,103.93,103.93,103.82,103.82,25660.0,84.883,84.883,84.7931,84.7931,25660.0
2020-02-21 14:10:00,103.81,103.94,103.8,103.82,34415.0,84.7849,84.8911,84.7768,84.7931,34415.0
2020-02-21 14:15:00,103.82,103.84,103.76,103.82,35233.0,84.7931,84.8094,84.7441,84.7931,35233.0
2020-02-21 14:20:00,103.82,103.89,103.54,103.55,62949.0,84.7931,84.8503,84.5644,84.5726,62949.0
2020-02-21 14:25:00,103.56,103.69,103.56,103.62,41682.0,84.5808,84.6869,84.5808,84.6298,41682.0
2020-02-21 14:30:00,103.61,103.71,103.42,103.47,79292.0,84.6216,84.7033,84.4664,84.5073,79292.0
2020-02-21 14:35:00,103.47,103.47,103.17,103.33,93467.0,84.5073,84.5073,84.2622,84.3929,93467.0
2020-02-21 14:40:00,103.32,103.47,103.3,103.32,31874.0,84.3847,84.5073,84.3684,84.3847,31874.0
2020-02-21 14:45:00,103.33,103.34,103.2,103.22,50046.0,84.3929,84.4011,84.2867,84.3031,50046.0
2020-02-21 14:50:00,103.22,103.35,103.21,103.23,35823.0,84.3031,84.4092,84.2949,84.3112,35823.0
2020-02-21 14:55:00,103.23,103.35,103.13,103.15,47571.0,84.3112,84.4092,84.2296,84.2459,47571.0
2020-02-21 15:00:00,103.14,103.17,102.86,102.89,100369.0,84.2377,84.2622,84.0091,84.0336,100369.0
2020-02-21 15:05:00,102.88,102.92,102.76,102.87,50168.0,84.0254,84.0581,83.9274,84.0172,50168.0
2020-02-21 15:10:00,102.87,102.93,102.82,102.83,45838.0,84.0172,84.0662,83.9764,83.9845,45838.0
2020-02-21 15:15:00,102.82,103.0,102.76,102.97,69841.0,83.9764,84.1234,83.9274,84.0989,69841.0
2020-02-21 15:20:00,102.96,102.97,102.85,102.97,45532.0,84.0907,84.0989,84.0009,84.0989,45532.0
2020-02-21 15:25:00,102.95,102.96,102.75,102.78,70090.0,84.0826,84.0907,83.9192,83.9437,70090.0
2020-02-21 15:30:00,102.78,102.95,102.77,102.82,72454.0,83.9437,84.0826,83.9355,83.9764,72454.0
2020-02-21 15:35:00,102.81,102.94,102.8,102.88,74420.0,83.9682,84.0744,83.96,84.0254,74420.0
2020-02-21 15:40:00,102.88,103.27,102.88,102.98,118608.0,84.0254,84.3439,84.0254,84.1071,118608.0
2020-02-21 15:45:00,102.99,103.13,102.99,103.09,126901.0,84.1152,84.2296,84.1152,84.1969,126901.0
2020-02-21 15:50:00,103.1,103.13,102.96,103.03,131530.0,84.2051,84.2296,84.0907,84.1479,131530.0
2020-02-21 15:55:00,103.02,103.14,102.84,102.91,328812.0,84.1397,84.2377,83.9927,84.0499,328812.0
2020-02-24 09:30:00,99.76,100.14,98.85,99.17,305443.0,82.3127,82.6263,81.5619,81.8259,305443.0
2020-02-24 09:35:00,99.11,99.72,99.03,99.31,127094.0,81.7764,82.2797,81.7104,81.9414,127094.0
2020-02-24 09:40:00,99.3,99.44,98.56,99.17,91092.0,81.9332,82.0487,81.3226,81.8259,91092.0
2020-02-24 09:45:00,99.11,99.46,98.9,98.92,77461.0,81.7764,82.0652,81.6031,81.6196,77461.0
2020-02-24 09:50:00,98.94,99.0,98.58,98.74,98278.0,81.6361,81.6856,81.3391,81.4711,98278.0
2020-02-24 09:55:00,98.78,99.12,98.56,99.06,116099.0,81.5041,81.7846,81.3226,81.7351,116099.0
2020-02-24 10:00:00,99.09,99.5,99.08,99.16,92169.0,81.7599,82.0982,81.7516,81.8177,92169.0
2020-02-24 10:05:00,99.18,99.2,98.88,99.08,70475.0,81.8342,81.8507,81.5866,81.7516,70475.0
2020-02-24 10:10:00,99.1,99.37,99.03,99.37,96007.0,81.7681,81.9909,81.7104,81.9909,96007.0
2020-02-24 10:15:00,99.36,99.4,99.04,99.17,96135.0,81.9827,82.0157,81.7186,81.8259,96135.0
2020-02-24 10:20:00,99.16,99.17,98.92,98.98,82818.0,81.8177,81.8259,81.6196,81.6691,82818.0
2020-02-24 10:25:00,99.0,99.09,98.79,98.81,70554.0,81.6856,81.7599,81.5124,81.5289,70554.0
2020-02-24 10:30:00,98.82,98.82,98.61,98.76,62497.0,81.5371,81.5371,81.3638,81.4876,62497.0
2020-02-24 10:35:00,98.76,98.77,98.56,98.59,68269.0,81.4876,81.4959,81.3226,81.3473,68269.0
2020-02-24 10:40:00,98.57,98.9,98.43,98.8,85978.0,81.3308,81.6031,81.2153,81.5206,85978.0
2020-02-24 10:45:00,98.77,99.03,98.67,98.99,43963.0,81.4959,81.7104,81.4134,81.6774,43963.0
2020-02-24 10:50:00,99.0,99.05,98.89,98.98,98991.0,81.6856,81.7269,81.5949,81.6691,98991.0
2020-02-24 10:55:00,98.98,99.06,98.96,99.04,95945.0,81.6691,81.7351,81.6526,81.7186,95945.0
2020-02-24 11:00:00,99.03,99.05,98.63,98.66,59647.0,81.7104,81.7269,81.3803,81.4051,59647.0
2020-02-24 11:05:00,98.66,98.72,98.51,98.52,42223.0,81.4051,81.4546,81.2813,81.2896,42223.0
2020-02-24 11:10:00,98.52,98.64,98.46,98.5,42386.0,81.2896,81.3886,81.2401,81.2731,42386.0
2020-02-24 11:15:00,98.49,98.55,98.46,98.5,48338.0,81.2648,81.3143,81.2401,81.2731,48338.0
2020-02-24 11:20:00,98.5,98.6,98.46,98.49,48270.0,81.2731,81.3556,81.2401,81.2648,48270.0
2020-02-24 11:25:00,98.49,98.62,98.48,98.57,47125.0,81.2648,81.3721,81.2566,81.3308,47125.0
2020-02-24 11:30:00,98.59,99.09,98.59,98.81,75706.0,81.3473,81.7599,81.3473,81.5289,75706.0
2020-02-24 11:35:00,98.82,98.98,98.68,98.85,91605.0,81.5371,81.6691,81.4216,81.5619,91605.0
2020-02-24 11:40:00,98.87,98.87,98.55,98.62,43028.0,81.5784,81.5784,81.3143,81.3721,43028.0
2020-02-24 11:45:00,98.63,98.65,98.52,98.6,27190.0,81.3803,81.3968,81.2896,81.3556,27190.0
2020-02-24 11:50:00,98.62,98.72,98.53,98.53,33721.0,81.3721,81.4546,81.2978,81.2978,33721.0
2020-02-24 11:55:00,98.54,98.96,98.47,98.84,40607.0,81.3061,81.6526,81.2483,81.5536,40607.0
2020-02-24 12:00:00,98.77,98.81,98.68,98.72,29111.0,81.4959,81.5289,81.4216,81.4546,29111.0
2020-02-24 12:05:00,98.72,98.72,98.45,98.47,49715.0,81.4546,81.4546,81.2318,81.2483,49715.0
2020-02-24 12:10:00,98.47,98.53,98.38,98.42,40903.0,81.2483,81.2978,81.1741,81.2071,40903.0
2020-02-24 12:15:00,98.42,98.54,98.33,98.53,31889.0,81.2071,81.3061,81.1328,81.2978,31889.0
2020-02-24 12:20:00,98.53,98.53,98.32,98.32,36615.0,81.2978,81.2978,81.1246,81.1246,36615.0
2020-02-24 12:25:00,98.32,98.5,98.28,98.39,40785.0,81.1246,81.2731,81.0916,81.1823,40785.0
2020-02-24 12:30:00,98.37,98.39,98.02,98.04,67319.0,81.1658,81.1823,80.877,80.8935,67319.0
2020-02-24 12:35:00,98.02,98.4,98.02,98.38,50704.0,80.877,81.1906,80.877,81.1741,50704.0
2020-02-24 12:40:00,98.41,98.42,98.05,98.09,85901.0,81.1988,81.2071,80.9018,80.9348,85901.0
2020-02-24 12:45:00,98.09,98.09,97.84,98.0,99235.0,80.9348,80.9348,80.7285,80.8605,99235.0
2020-02-24 12:50:00,98.0,98.11,97.94,98.03,28426.0,80.8605,80.9513,80.811,80.8853,28426.0
2020-02-24 12:55:00,98.04,98.05,97.86,97.95,24504.0,80.8935,80.9018,80.745,80.8193,24504.0
2020-02-24 13:00:00,97.94,97.94,97.62,97.65,38957.0,80.811,80.811,80.547,80.5717,38957.0
2020-02-24 13:05:00,97.68,97.83,97.66,97.66,42127.0,80.5965,80.7203,80.58,80.58,42127.0
2020-02-24 13:10:00,97.68,97.88,97.65,97.81,24046.0,80.5965,80.7615,80.5717,80.7038,24046.0
2020-02-24 13:15:00,97.81,97.81,97.66,97.74,25966.0,80.7038,80.7038,80.58,80.646,25966.0
2020-02-24 13:20:00,97.75,97.89,97.72,97.77,21911.0,80.6543,80.7698,80.6295,80.6708,21911.0
2020-02-24 13:25:00,97.75,98.13,97.75,98.13,34818.0,80.6543,80.9678,80.6543,80.9678,34818.0
2020-02-24 13:30:00,98.12,98.12,97.95,98.04,55073.0,80.9595,80.9595,80.8193,80.8935,55073.0
2020-02-24 13:35:00,98.06,98.09,97.95,98.03,82875.0,80.91,80.9348,80.8193,80.8853,82875.0
2020-02-24 13:40:00,98.03,98.09,97.98,98.08,33533.0,80.8853,80.9348,80.844,80.9265,33533.0
2020-02-24 13:45:00,98.07,98.29,98.03,98.24,41446.0,80.9183,81.0998,80.8853,81.0586,41446.0
2020-02-24 13:50:00,98.26,98.29,98.08,98.08,28882.0,81.0751,81.0998,80.9265,80.9265,28882.0
2020-02-24 13:55:00,98.08,98.1,97.96,98.04,56892.0,80.9265,80.943,80.8275,80.8935,56892.0
2020-02-24 14:00:00,98.03,98.08,97.93,98.01,33047.0,80.8853,80.9265,80.8028,80.8688,33047.0
2020-02-24 14:05:00,98.01,98.07,97.84,97.9,58654.0,80.8688,80.9183,80.7285,80.778,58654.0
2020-02-24 14:10:00,97.91,98.04,97.91,98.01,39869.0,80.7863,80.8935,80.7863,80.8688,39869.0
2020-02-24 14:15:00,98.0,98.09,97.92,98.01,45286.0,80.8605,80.9348,80.7945,80.8688,45286.0
2020-02-24 14:20:00,98.01,98.17,98.0,98.13,100910.0,80.8688,81.0008,80.8605,80.9678,100910.0
2020-02-24 14:25:00,98.15,98.55,98.1,98.54,75575.0,80.9843,81.3143,80.943,81.3061,75575.0
2020-02-24 14:30:00,98.54,98.56,98.14,98.18,147992.0,81.3061,81.3226,80.976,81.009,147992.0
2020-02-24 14:35:00,98.2,98.54,98.02,98.49,103742.0,81.0256,81.3061,80.877,81.2648,103742.0
2020-02-24 14:40:00,98.5,98.66,98.45,98.63,43926.0,81.2731,81.4051,81.2318,81.3803,43926.0
2020-02-24 14:45:00,98.64,98.77,98.55,98.65,66140.0,81.3886,81.4959,81.3143,81.3968,66140.0
2020-02-24 14:50:00,98.65,98.7,98.53,98.66,50317.0,81.3968,81.4381,81.2978,81.4051,50317.0
2020-02-24 14:55:00,98.67,98.96,98.58,98.85,61111.0,81.4134,81.6526,81.3391,81.5619,61111.0
2020-02-24 15:00:00,98.84,99.02,98.75,98.97,63328.0,81.5536,81.7021,81.4794,81.6609,63328.0
2020-02-24 15:05:00,98.98,98.98,98.72,98.77,77756.0,81.6691,81.6691,81.4546,81.4959,77756.0
2020-02-24 15:10:00,98.76,98.78,98.45,98.55,99637.0,81.4876,81.5041,81.2318,81.3143,99637.0
2020-02-24 15:15:00,98.55,98.85,98.5,98.84,79125.0,81.3143,81.5619,81.2731,81.5536,79125.0
2020-02-24 15:20:00,98.84,98.85,98.56,98.56,84801.0,81.5536,81.5619,81.3226,81.3226,84801.0
2020-02-24 15:25:00,98.56,98.65,98.46,98.51,146910.0,81.3226,81.3968,81.2401,81.2813,146910.0
2020-02-24 15:30:00,98.51,98.57,98.39,98.45,113450.0,81.2813,81.3308,81.1823,81.2318,113450.0
2020-02-24 15:35:00,98.45,98.64,98.41,98.57,88440.0,81.2318,81.3886,81.1988,81.3308,88440.0
2020-02-24 15:40:00,98.57,98.68,98.46,98.55,88713.0,81.3308,81.4216,81.2401,81.3143,88713.0
2020-02-24 15:45:00,98.55,98.87,98.55,98.68,123402.0,81.3143,81.5784,81.3143,81.4216,123402.0
2020-02-24 15:50:00,98.66,98.71,98.52,98.56,138134.0,81.4051,81.4464,81.2896,81.3226,138134.0
2020-02-24 15:55:00,98.54,98.66,98.46,98.5,216107.0,81.3061,81.4051,81.2401,81.2731,216107.0
2020-02-25 09:30:00,99.07,99.22,98.32,98.49,106041.0,81.7434,81.8672,81.1246,81.2648,106041.0
2020-02-25 09:35:00,98.43,98.47,97.86,97.98,48256.0,81.2153,81.2483,80.745,80.844,48256.0
2020-02-25 09:40:00,97.97,98.05,97.66,97.69,39451.0,80.8358,80.9018,80.58,80.6047,39451.0
2020-02-25 09:45:00,97.69,97.73,97.28,97.39,50967.0,80.6047,80.6378,80.2665,80.3572,50967.0
2020-02-25 09:50:00,97.39,97.76,97.29,97.7,36248.0,80.3572,80.6625,80.2747,80.613,36248.0
2020-02-25 09:55:00,97.63,97.67,97.13,97.2,68012.0,80.5552,80.5882,80.1427,80.2004,68012.0
2020-02-25 10:00:00,97.19,97.41,97.05,97.05,61599.0,80.1922,80.3737,80.0767,80.0767,61599.0
2020-02-25 10:05:00,97.06,97.27,96.89,96.99,104405.0,80.0849,80.2582,79.9447,80.0272,104405.0
2020-02-25 10:10:00,96.95,97.0,96.36,96.37,112605.0,79.9942,80.0354,79.5074,79.5156,112605.0
2020-02-25 10:15:00,96.37,96.52,96.07,96.13,92291.0,79.5156,79.6394,79.2681,79.3176,92291.0
2020-02-25 10:20:00,96.12,96.14,95.76,95.79,88041.0,79.3093,79.3258,79.0123,79.037,88041.0
2020-02-25 10:25:00,95.79,95.8,95.36,95.54,100634.0,79.037,79.0453,78.6822,78.8308,100634.0
2020-02-25 10:30:00,95.54,95.86,95.2,95.5,98293.0,78.8308,79.0948,78.5502,78.7978,98293.0
2020-02-25 10:35:00,95.48,95.49,95.17,95.25,107703.0,78.7813,78.7895,78.5255,78.5915,107703.0
2020-02-25 10:40:00,95.23,95.34,94.92,95.34,197628.0,78.575,78.6657,78.3192,78.6657,197628.0
2020-02-25 10:45:00,95.33,95.35,94.8,94.83,84975.0,78.6575,78.674,78.2202,78.2449,84975.0
2020-02-25 10:50:00,94.86,94.86,94.36,94.74,101903.0,78.2697,78.2697,77.8571,78.1707,101903.0
2020-02-25 10:55:00,94.76,95.05,94.64,95.01,66122.0,78.1872,78.4265,78.0882,78.3935,66122.0
2020-02-25 11:00:00,95.04,95.33,94.99,95.0,60253.0,78.4182,78.6575,78.377,78.3852,60253.0
2020-02-25 11:05:00,94.96,95.07,94.69,94.9,61984.0,78.3522,78.443,78.1294,78.3027,61984.0
2020-02-25 11:10:00,94.87,95.01,94.77,94.81,46436.0,78.2779,78.3935,78.1954,78.2284,46436.0
2020-02-25 11:15:00,94.81,94.85,94.25,94.48,56898.0,78.2284,78.2614,77.7664,77.9562,56898.0
2020-02-25 11:20:00,94.46,94.59,94.27,94.36,76246.0,77.9396,78.0469,77.7829,77.8571,76246.0
2020-02-25 11:25:00,94.34,94.66,94.34,94.44,165758.0,77.8406,78.1047,77.8406,77.9231,165758.0
2020-02-25 11:30:00,94.46,94.9,94.25,94.82,91135.0,77.9396,78.3027,77.7664,78.2367,91135.0
2020-02-25 11:35:00,94.82,95.01,94.66,94.79,54584.0,78.2367,78.3935,78.1047,78.2119,54584.0
2020-02-25 11:40:00,94.81,94.86,94.4,94.42,44775.0,78.2284,78.2697,77.8901,77.9066,44775.0
2020-02-25 11:45:00,94.44,94.78,94.44,94.61,30262.0,77.9231,78.2037,77.9231,78.0634,30262.0
2020-02-25 11:50:00,94.62,94.95,94.56,94.95,79544.0,78.0717,78.344,78.0222,78.344,79544.0
2020-02-25 11:55:00,94.95,95.07,94.58,94.71,64232.0,78.344,78.443,78.0387,78.1459,64232.0
2020-02-25 12:00:00,94.74,94.75,94.48,94.53,59693.0,78.1707,78.1789,77.9562,77.9974,59693.0
2020-02-25 12:05:00,94.54,94.6,94.44,94.55,30201.0,78.0057,78.0552,77.9231,78.0139,30201.0
2020-02-25 12:10:00,94.54,94.76,94.52,94.55,24442.0,78.0057,78.1872,77.9892,78.0139,24442.0
2020-02-25 12:15:00,94.53,94.53,94.16,94.17,31728.0,77.9974,77.9974,77.6921,77.7004,31728.0
2020-02-25 12:20:00,94.15,94.3,94.06,94.1,81635.0,77.6839,77.8076,77.6096,77.6426,81635.0
2020-02-25 12:25:00,94.09,94.15,93.99,94.11,70525.0,77.6344,77.6839,77.5518,77.6509,70525.0
2020-02-25 12:30:00,94.1,94.49,94.08,94.45,56302.0,77.6426,77.9644,77.6261,77.9314,56302.0
2020-02-25 12:35:00,94.44,94.56,94.38,94.38,45222.0,77.9231,78.0222,77.8736,77.8736,45222.0
2020-02-25 12:40:00,94.4,94.43,93.99,94.07,38027.0,77.8901,77.9149,77.5518,77.6179,38027.0
2020-02-25 12:45:00,94.07,94.08,93.79,93.9,47935.0,77.6179,77.6261,77.3868,77.4776,47935.0
2020-02-25 12:50:00,93.91,94.12,93.83,94.0,50818.0,77.4858,77.6591,77.4198,77.5601,50818.0
2020-02-25 12:55:00,94.0,94.05,93.84,93.85,22692.0,77.5601,77.6014,77.4281,77.4363,22692.0
2020-02-25 13:00:00,93.84,94.02,93.75,93.89,46585.0,77.4281,77.5766,77.3538,77.4693,46585.0
2020-02-25 13:05:00,93.92,94.14,93.82,94.11,27354.0,77.4941,77.6756,77.4116,77.6509,27354.0
2020-02-25 13:10:00,94.13,94.27,93.99,94.06,25414.0,77.6674,77.7829,77.5518,77.6096,25414.0
2020-02-25 13:15:00,94.03,94.08,93.74,93.83,47479.0,77.5849,77.6261,77.3456,77.4198,47479.0
2020-02-25 13:20:00,93.81,94.02,93.81,93.98,44187.0,77.4033,77.5766,77.4033,77.5436,44187.0
2020-02-25 13:25:00,94.0,94.16,93.89,94.12,30961.0,77.5601,77.6921,77.4693,77.6591,30961.0
2020-02-25 13:30:00,94.13,94.29,93.95,94.27,58972.0,77.6674,77.7994,77.5188,77.7829,58972.0
2020-02-25 13:35:00,94.3,94.3,94.0,94.12,104995.0,77.8076,77.8076,77.5601,77.6591,104995.0
2020-02-25 13:40:00,94.13,94.26,93.96,94.11,81290.0,77.6674,77.7746,77.5271,77.6509,81290.0
2020-02-25 13:45:00,94.13,94.16,93.9,94.0,68924.0,77.6674,77.6921,77.4776,77.5601,68924.0
2020-02-25 13:50:00,93.99,94.26,93.95,94.09,70029.0,77.5518,77.7746,77.5188,77.6344,70029.0
2020-02-25 13:55:00,94.08,94.21,94.07,94.07,27090.0,77.6261,77.7334,77.6179,77.6179,27090.0
2020-02-25 14:00:00,94.08,94.2,93.86,94.2,76733.0,77.6261,77.7251,77.4446,77.7251,76733.0
2020-02-25 14:05:00,94.22,94.24,93.47,93.62,78121.0,77.7416,77.7581,77.1228,77.2466,78121.0
2020-02-25 14:10:00,93.65,94.06,93.49,94.01,40285.0,77.2713,77.6096,77.1393,77.5684,40285.0
2020-02-25 14:15:00,93.99,94.0,93.51,93.62,29899.0,77.5518,77.5601,77.1558,77.2466,29899.0
2020-02-25 14:20:00,93.62,93.77,93.53,93.56,56788.0,77.2466,77.3703,77.1723,77.1971,56788.0
2020-02-25 14:25:00,93.55,93.71,93.35,93.39,92439.0,77.1888,77.3208,77.0238,77.0568,92439.0
2020-02-25 14:30:00,93.39,93.69,93.22,93.39,51199.0,77.0568,77.3043,76.9165,77.0568,51199.0
2020-02-25 14:35:00,93.4,93.49,93.29,93.32,32607.0,77.065,77.1393,76.9743,76.999,32607.0
2020-02-25 14:40:00,93.39,93.74,93.23,93.73,75330.0,77.0568,77.3456,76.9248,77.3373,75330.0
2020-02-25 14:45:00,93.76,93.76,93.43,93.57,101225.0,77.3621,77.3621,77.0898,77.2053,101225.0
2020-02-25 14:50:00,93.57,94.08,93.51,94.02,71762.0,77.2053,77.6261,77.1558,77.5766,71762.0
2020-02-25 14:55:00,94.08,94.11,93.86,93.95,44844.0,77.6261,77.6509,77.4446,77.5188,44844.0
2020-02-25 15:00:00,93.99,94.37,93.98,94.23,49654.0,77.5518,77.8654,77.5436,77.7499,49654.0
2020-02-25 15:05:00,94.25,94.47,94.02,94.06,53943.0,77.7664,77.9479,77.5766,77.6096,53943.0
2020-02-25 15:10:00,94.04,94.11,93.7,93.72,180571.0,77.5931,77.6509,77.3126,77.3291,180571.0
2020-02-25 15:15:00,93.72,93.95,93.58,93.7,91061.0,77.3291,77.5188,77.2136,77.3126,91061.0
2020-02-25 15:20:00,93.74,93.79,93.5,93.7,62453.0,77.3456,77.3868,77.1475,77.3126,62453.0
2020-02-25 15:25:00,93.71,93.97,93.6,93.86,46796.0,77.3208,77.5353,77.2301,77.4446,46796.0
2020-02-25 15:30:00,93.85,93.87,93.43,93.63,65877.0,77.4363,77.4528,77.0898,77.2548,65877.0
2020-02-25 15:35:00,93.63,93.67,93.5,93.61,62972.0,77.2548,77.2878,77.1475,77.2383,62972.0
2020-02-25 15:40:00,93.61,93.97,93.61,93.91,94752.0,77.2383,77.5353,77.2383,77.4858,94752.0
2020-02-25 15:45:00,93.92,94.29,93.92,94.04,89824.0,77.4941,77.7994,77.4941,77.5931,89824.0
2020-02-25 15:50:00,94.05,94.16,93.83,93.98,146777.0,77.6014,77.6921,77.4198,77.5436,146777.0
2020-02-25 15:55:00,93.98,94.21,93.83,93.9,384642.0,77.5436,77.7334,77.4198,77.4776,384642.0
2020-02-26 09:30:00,95.29,95.39,94.56,94.73,219283.0,78.6245,78.707,78.0222,78.1624,219283.0
2020-02-26 09:35:00,94.72,94.85,94.27,94.78,171727.0,78.1542,78.2614,77.7829,78.2037,171727.0
2020-02-26 09:40:00,94.75,95.09,94.7,94.92,131902.0,78.1789,78.4595,78.1377,78.3192,131902.0
2020-02-26 09:45:00,94.95,95.03,94.68,94.78,111869.0,78.344,78.41,78.1212,78.2037,111869.0
2020-02-26 09:50:00,94.78,95.12,94.6,95.02,68838.0,78.2037,78.4842,78.0552,78.4017,68838.0
2020-02-26 09:55:00,95.02,95.17,94.71,94.81,112811.0,78.4017,78.5255,78.1459,78.2284,112811.0
2020-02-26 10:00:00,94.79,94.86,94.56,94.76,55877.0,78.2119,78.2697,78.0222,78.1872,55877.0
2020-02-26 10:05:00,94.73,94.9,94.58,94.72,71432.0,78.1624,78.3027,78.0387,78.1542,71432.0
2020-02-26 10:10:00,94.73,94.85,94.47,94.81,176899.0,78.1624,78.2614,77.9479,78.2284,176899.0
2020-02-26 10:15:00,94.8,94.9,94.5,94.63,195282.0,78.2202,78.3027,77.9727,78.0799,195282.0
2020-02-26 10:20:00,94.64,94.7,94.38,94.53,148549.0,78.0882,78.1377,77.8736,77.9974,148549.0
2020-02-26 10:25:00,94.55,94.88,94.55,94.64,74000.0,78.0139,78.2862,78.0139,78.0882,74000.0
2020-02-26 10:30:00,94.68,95.1,94.63,95.06,46426.0,78.1212,78.4677,78.0799,78.4347,46426.0
2020-02-26 10:35:00,95.08,95.19,94.85,94.85,118871.0,78.4512,78.542,78.2614,78.2614,118871.0
2020-02-26 10:40:00,94.84,95.18,94.83,94.99,150703.0,78.2532,78.5337,78.2449,78.377,150703.0
2020-02-26 10:45:00,95.0,95.08,94.81,94.9,90257.0,78.3852,78.4512,78.2284,78.3027,90257.0
2020-02-26 10:50:00,94.89,95.04,94.52,94.55,110441.0,78.2944,78.4182,77.9892,78.0139,110441.0
2020-02-26 10:55:00,94.59,94.7,94.36,94.4,83325.0,78.0469,78.1377,77.8571,77.8901,83325.0
2020-02-26 11:00:00,94.39,94.57,94.21,94.57,66051.0,77.8819,78.0304,77.7334,78.0304,66051.0
2020-02-26 11:05:00,94.59,94.6,94.33,94.49,30220.0,78.0469,78.0552,77.8324,77.9644,30220.0
2020-02-26 11:10:00,94.52,94.6,94.39,94.59,26439.0,77.9892,78.0552,77.8819,78.0469,26439.0
2020-02-26 11:15:00,94.59,94.89,94.57,94.87,31027.0,78.0469,78.2944,78.0304,78.2779,31027.0
2020-02-26 11:20:00,94.88,95.24,94.88,95.23,32568.0,78.2862,78.5832,78.2862,78.575,32568.0
2020-02-26 11:25:00,95.23,95.27,94.77,94.82,109342.0,78.575,78.608,78.1954,78.2367,109342.0
2020-02-26 11:30:00,94.8,94.89,94.71,94.84,43785.0,78.2202,78.2944,78.1459,78.2532,43785.0
2020-02-26 11:35:00,94.84,94.91,94.67,94.85,39548.0,78.2532,78.3109,78.1129,78.2614,39548.0
2020-02-26 11:40:00,94.85,94.92,94.64,94.84,221744.0,78.2614,78.3192,78.0882,78.2532,221744.0
2020-02-26 11:45:00,94.84,94.87,94.33,94.33,112130.0,78.2532,78.2779,77.8324,77.8324,112130.0
2020-02-26 11:50:00,94.33,94.42,94.15,94.21,79896.0,77.8324,77.9066,77.6839,77.7334,79896.0
2020-02-26 11:55:00,94.18,94.42,94.11,94.36,35116.0,77.7086,77.9066,77.6509,77.8571,35116.0
2020-02-26 12:00:00,94.37,94.49,94.14,94.25,47888.0,77.8654,77.9644,77.6756,77.7664,47888.0
2020-02-26 12:05:00,94.22,94.32,94.07,94.27,78337.0,77.7416,77.8241,77.6179,77.7829,78337.0
2020-02-26 12:10:00,94.26,94.37,94.18,94.26,40529.0,77.7746,77.8654,77.7086,77.7746,40529.0
2020-02-26 12:15:00,94.25,94.28,94.0,94.28,38490.0,77.7664,77.7911,77.5601,77.7911,38490.0
2020-02-26 12:20:00,94.24,94.46,94.16,94.42,22229.0,77.7581,77.9396,77.6921,77.9066,22229.0
2020-02-26 12:25:00,94.44,94.48,94.16,94.3,27595.0,77.9231,77.9562,77.6921,77.8076,27595.0
2020-02-26 12:30:00,94.32,94.68,94.32,94.68,21009.0,77.8241,78.1212,77.8241,78.1212,21009.0
2020-02-26 12:35:00,94.7,94.79,94.47,94.54,22429.0,78.1377,78.2119,77.9479,78.0057,22429.0
2020-02-26 12:40:00,94.51,94.51,94.35,94.35,16235.0,77.9809,77.9809,77.8489,77.8489,16235.0
2020-02-26 12:45:00,94.37,94.61,94.37,94.47,18289.0,77.8654,78.0634,77.8654,77.9479,18289.0
2020-02-26 12:50:00,94.46,94.68,94.42,94.46,21302.0,77.9396,78.1212,77.9066,77.9396,21302.0
2020-02-26 12:55:00,94.48,94.59,94.34,94.52,20609.0,77.9562,78.0469,77.8406,77.9892,20609.0
2020-02-26 13:00:00,94.54,94.69,94.49,94.63,20611.0,78.0057,78.1294,77.9644,78.0799,20611.0
2020-02-26 13:05:00,94.64,94.7,94.33,94.33,14054.0,78.0882,78.1377,77.8324,77.8324,14054.0
2020-02-26 13:10:00,94.37,94.41,94.29,94.37,19812.0,77.8654,77.8984,77.7994,77.8654,19812.0
2020-02-26 13:15:00,94.38,94.48,94.27,94.35,17055.0,77.8736,77.9562,77.7829,77.8489,17055.0
2020-02-26 13:20:00,94.39,94.45,94.25,94.35,27903.0,77.8819,77.9314,77.7664,77.8489,27903.0
2020-02-26 13:25:00,94.38,94.6,94.31,94.47,15663.0,77.8736,78.0552,77.8159,77.9479,15663.0
2020-02-26 13:30:00,94.45,94.45,93.92,93.93,29927.0,77.9314,77.9314,77.4941,77.5023,29927.0
2020-02-26 13:35:00,93.97,94.07,93.58,93.63,38657.0,77.5353,77.6179,77.2136,77.2548,38657.0
2020-02-26 13:40:00,93.59,93.71,93.45,93.49,38549.0,77.2218,77.3208,77.1063,77.1393,38549.0
2020-02-26 13:45:00,93.48,94.18,93.42,93.95,32001.0,77.131,77.7086,77.0815,77.5188,32001.0
2020-02-26 13:50:00,93.9,93.98,93.78,93.83,22662.0,77.4776,77.5436,77.3786,77.4198,22662.0
2020-02-26 13:55:00,93.83,93.83,93.28,93.35,29906.0,77.4198,77.4198,76.966,77.0238,29906.0
2020-02-26 14:00:00,93.37,93.82,93.25,93.52,38307.0,77.0403,77.4116,76.9413,77.164,38307.0
2020-02-26 14:05:00,93.54,93.85,93.54,93.63,27087.0,77.1805,77.4363,77.1805,77.2548,27087.0
2020-02-26 14:10:00,93.65,94.06,93.5,94.06,33417.0,77.2713,77.6096,77.1475,77.6096,33417.0
2020-02-26 14:15:00,94.06,94.06,93.59,93.6,23787.0,77.6096,77.6096,77.2218,77.2301,23787.0
2020-02-26 14:20:00,93.65,93.86,93.6,93.74,31644.0,77.2713,77.4446,77.2301,77.3456,31644.0
2020-02-26 14:25:00,93.75,94.02,93.63,93.65,95929.0,77.3538,77.5766,77.2548,77.2713,95929.0
2020-02-26 14:30:00,93.63,93.79,93.45,93.54,28485.0,77.2548,77.3868,77.1063,77.1805,28485.0
2020-02-26 14:35:00,93.51,93.89,93.48,93.6,35892.0,77.1558,77.4693,77.131,77.2301,35892.0
2020-02-26 14:40:00,93.62,93.64,93.25,93.3,31888.0,77.2466,77.2631,76.9413,76.9825,31888.0
2020-02-26 14:45:00,93.35,93.58,93.31,93.51,29631.0,77.0238,77.2136,76.9908,77.1558,29631.0
2020-02-26 14:50:00,93.51,93.57,93.35,93.53,32920.0,77.1558,77.2053,77.0238,77.1723,32920.0
2020-02-26 14:55:00,93.51,93.67,93.18,93.2,39629.0,77.1558,77.2878,76.8835,76.9,39629.0
2020-02-26 15:00:00,93.23,93.8,93.2,93.62,40684.0,76.9248,77.3951,76.9,77.2466,40684.0
2020-02-26 15:05:00,93.63,93.67,93.36,93.6,22116.0,77.2548,77.2878,77.032,77.2301,22116.0
2020-02-26 15:10:00,93.64,93.96,93.6,93.74,26349.0,77.2631,77.5271,77.2301,77.3456,26349.0
2020-02-26 15:15:00,93.74,94.15,93.74,94.06,46327.0,77.3456,77.6839,77.3456,77.6096,46327.0
2020-02-26 15:20:00,94.09,94.25,93.96,94.06,124486.0,77.6344,77.7664,77.5271,77.6096,124486.0
2020-02-26 15:25:00,94.06,94.08,93.82,94.02,71251.0,77.6096,77.6261,77.4116,77.5766,71251.0
2020-02-26 15:30:00,94.05,94.2,93.97,94.0,118704.0,77.6014,77.7251,77.5353,77.5601,118704.0
2020-02-26 15:35:00,94.0,94.32,93.99,94.11,124697.0,77.5601,77.8241,77.5518,77.6509,124697.0
2020-02-26 15:40:00,94.09,94.11,93.82,94.11,70656.0,77.6344,77.6509,77.4116,77.6509,70656.0
2020-02-26 15:45:00,94.11,94.16,93.73,93.9,225508.0,77.6509,77.6921,77.3373,77.4776,225508.0
2020-02-26 15:50:00,93.87,94.1,93.83,93.86,199399.0,77.4528,77.6426,77.4198,77.4446,199399.0
2020-02-26 15:55:00,93.87,93.97,93.71,93.73,273886.0,77.4528,77.5353,77.3208,77.3373,273886.0
2020-02-27 09:30:00,91.51,91.6,91.13,91.26,7898.0,75.5056,75.5798,75.192,75.2993,7898.0
2020-02-27 09:35:00,91.48,91.48,90.8,91.09,390215.0,75.4808,75.4808,74.9198,75.159,390215.0
2020-02-27 09:40:00,91.13,91.14,90.07,90.19,255060.0,75.192,75.2003,74.3174,74.4164,255060.0
2020-02-27 09:45:00,90.1,90.54,90.05,90.44,177159.0,74.3422,74.7052,74.3009,74.6227,177159.0
2020-02-27 09:50:00,90.42,91.23,90.32,91.16,94486.0,74.6062,75.2746,74.5237,75.2168,94486.0
2020-02-27 09:55:00,91.22,91.82,90.75,90.83,194597.0,75.2663,75.7614,74.8785,74.9445,194597.0
2020-02-27 10:00:00,90.9,91.05,90.43,90.44,63080.0,75.0023,75.126,74.6145,74.6227,63080.0
2020-02-27 10:05:00,90.47,90.5,90.17,90.26,61088.0,74.6475,74.6722,74.3999,74.4742,61088.0
2020-02-27 10:10:00,90.25,90.96,90.09,90.55,68559.0,74.4659,75.0518,74.3339,74.7135,68559.0
2020-02-27 10:15:00,90.55,90.68,90.32,90.45,56651.0,74.7135,74.8207,74.5237,74.631,56651.0
2020-02-27 10:20:00,90.5,90.51,90.05,90.23,58650.0,74.6722,74.6805,74.3009,74.4494,58650.0
2020-02-27 10:25:00,90.23,90.36,90.07,90.3,95862.0,74.4494,74.5567,74.3174,74.5072,95862.0
2020-02-27 10:30:00,90.3,90.4,89.89,90.02,117401.0,74.5072,74.5897,74.1689,74.2762,117401.0
2020-02-27 10:35:00,90.03,90.98,89.97,90.94,193831.0,74.2844,75.0683,74.2349,75.0353,193831.0
2020-02-27 10:40:00,90.92,91.15,90.85,90.86,44127.0,75.0188,75.2085,74.961,74.9693,44127.0
2020-02-27 10:45:00,90.86,91.65,90.85,91.64,63373.0,74.9693,75.6211,74.961,75.6128,63373.0
2020-02-27 10:50:00,91.67,91.93,91.53,91.62,80118.0,75.6376,75.8521,75.5221,75.5963,80118.0
2020-02-27 10:55:00,91.61,92.08,91.39,91.98,324132.0,75.5881,75.9759,75.4066,75.8934,324132.0
2020-02-27 11:00:00,91.98,92.48,91.88,92.28,331903.0,75.8934,76.3059,75.8109,76.1409,331903.0
2020-02-27 11:05:00,92.28,92.49,92.04,92.19,237034.0,76.1409,76.3142,75.9429,76.0667,237034.0
2020-02-27 11:10:00,92.18,92.43,91.48,91.51,198796.0,76.0584,76.2647,75.4808,75.5056,198796.0
2020-02-27 11:15:00,91.49,91.78,91.37,91.63,151160.0,75.4891,75.7284,75.3901,75.6046,151160.0
2020-02-27 11:20:00,91.65,91.75,91.37,91.48,55885.0,75.6211,75.7036,75.3901,75.4808,55885.0
2020-02-27 11:25:00,91.48,91.69,91.22,91.46,64958.0,75.4808,75.6541,75.2663,75.4643,64958.0
2020-02-27 11:30:00,91.45,91.61,91.29,91.51,49367.0,75.4561,75.5881,75.3241,75.5056,49367.0
2020-02-27 11:35:00,91.52,91.67,91.18,91.29,77832.0,75.5138,75.6376,75.2333,75.3241,77832.0
2020-02-27 11:40:00,91.27,91.5,91.21,91.26,41027.0,75.3076,75.4973,75.258,75.2993,41027.0
2020-02-27 11:45:00,91.28,91.6,91.01,91.47,35627.0,75.3158,75.5798,75.093,75.4726,35627.0
2020-02-27 11:50:00,91.47,91.83,91.34,91.83,34732.0,75.4726,75.7696,75.3653,75.7696,34732.0
2020-02-27 11:55:00,91.84,92.34,91.77,92.25,53961.0,75.7779,76.1904,75.7201,76.1162,53961.0
2020-02-27 12:00:00,92.25,92.49,91.96,92.48,36667.0,76.1162,76.3142,75.8769,76.3059,36667.0
2020-02-27 12:05:00,92.42,92.66,92.38,92.64,64664.0,76.2564,76.4545,76.2234,76.438,64664.0
2020-02-27 12:10:00,92.72,92.92,92.7,92.83,102823.0,76.504,76.669,76.4875,76.5947,102823.0
2020-02-27 12:15:00,92.82,92.85,92.59,92.78,54842.0,76.5865,76.6112,76.3967,76.5535,54842.0
2020-02-27 12:20:00,92.77,92.78,92.16,92.23,58891.0,76.5452,76.5535,76.0419,76.0997,58891.0
2020-02-27 12:25:00,92.25,92.67,92.24,92.62,21438.0,76.1162,76.4627,76.1079,76.4215,21438.0
2020-02-27 12:30:00,92.59,92.83,92.53,92.72,82711.0,76.3967,76.5947,76.3472,76.504,82711.0
2020-02-27 12:35:00,92.73,93.06,92.69,93.03,85385.0,76.5122,76.7845,76.4792,76.7597,85385.0
2020-02-27 12:40:00,92.99,93.03,92.76,92.79,36152.0,76.7267,76.7597,76.537,76.5617,36152.0
2020-02-27 12:45:00,92.78,92.96,92.51,92.91,43222.0,76.5535,76.702,76.3307,76.6607,43222.0
2020-02-27 12:50:00,92.93,92.93,92.67,92.72,58185.0,76.6772,76.6772,76.4627,76.504,58185.0
2020-02-27 12:55:00,92.75,92.84,92.37,92.48,48220.0,76.5287,76.603,76.2152,76.3059,48220.0
2020-02-27 13:00:00,92.45,93.12,92.33,93.02,70628.0,76.2812,76.834,76.1822,76.7515,70628.0
2020-02-27 13:05:00,92.99,92.99,92.77,92.88,38791.0,76.7267,76.7267,76.5452,76.636,38791.0
2020-02-27 13:10:00,92.9,93.15,92.87,93.12,24241.0,76.6525,76.8588,76.6277,76.834,24241.0
2020-02-27 13:15:00,93.13,93.14,92.74,92.74,36333.0,76.8423,76.8505,76.5205,76.5205,36333.0
2020-02-27 13:20:00,92.78,92.87,92.62,92.83,108879.0,76.5535,76.6277,76.4215,76.5947,108879.0
2020-02-27 13:25:00,92.8,92.89,92.5,92.59,40778.0,76.57,76.6442,76.3224,76.3967,40778.0
2020-02-27 13:30:00,92.56,92.83,92.46,92.7,43343.0,76.3719,76.5947,76.2894,76.4875,43343.0
2020-02-27 13:35:00,92.68,92.68,92.29,92.55,41813.0,76.471,76.471,76.1492,76.3637,41813.0
2020-02-27 13:40:00,92.55,92.66,91.71,91.87,52553.0,76.3637,76.4545,75.6706,75.8026,52553.0
2020-02-27 13:45:00,91.95,92.33,91.91,92.27,25617.0,75.8686,76.1822,75.8356,76.1327,25617.0
2020-02-27 13:50:00,92.3,92.54,91.94,92.53,43254.0,76.1574,76.3554,75.8604,76.3472,43254.0
2020-02-27 13:55:00,92.49,92.6,91.75,91.91,38041.0,76.3142,76.4049,75.7036,75.8356,38041.0
2020-02-27 14:00:00,91.91,92.06,91.69,92.0,32973.0,75.8356,75.9594,75.6541,75.9099,32973.0
2020-02-27 14:05:00,91.98,92.07,91.67,91.69,48045.0,75.8934,75.9676,75.6376,75.6541,48045.0
2020-02-27 14:10:00,91.69,92.14,91.65,92.04,54945.0,75.6541,76.0254,75.6211,75.9429,54945.0
2020-02-27 14:15:00,92.02,92.15,91.58,91.61,41719.0,75.9264,76.0337,75.5633,75.5881,41719.0
2020-02-27 14:20:00,91.61,91.95,91.5,91.89,26903.0,75.5881,75.8686,75.4973,75.8191,26903.0
2020-02-27 14:25:00,91.83,92.19,91.82,91.98,75094.0,75.7696,76.0667,75.7614,75.8934,75094.0
2020-02-27 14:30:00,91.97,91.97,91.71,91.85,22689.0,75.8851,75.8851,75.6706,75.7861,22689.0
2020-02-27 14:35:00,91.79,92.18,91.76,91.95,43573.0,75.7366,76.0584,75.7119,75.8686,43573.0
2020-02-27 14:40:00,91.92,92.05,91.82,91.87,51937.0,75.8439,75.9511,75.7614,75.8026,51937.0
2020-02-27 14:45:00,91.87,91.91,91.45,91.9,88148.0,75.8026,75.8356,75.4561,75.8274,88148.0
2020-02-27 14:50:00,91.91,91.95,91.69,91.77,24772.0,75.8356,75.8686,75.6541,75.7201,24772.0
2020-02-27 14:55:00,91.73,91.76,91.41,91.51,23550.0,75.6871,75.7119,75.4231,75.5056,23550.0
2020-02-27 15:00:00,91.5,91.56,91.17,91.37,64152.0,75.4973,75.5468,75.225,75.3901,64152.0
2020-02-27 15:05:00,91.38,91.83,91.32,91.82,34156.0,75.3983,75.7696,75.3488,75.7614,34156.0
2020-02-27 15:10:00,91.81,91.95,91.7,91.71,32891.0,75.7531,75.8686,75.6624,75.6706,32891.0
2020-02-27 15:15:00,91.73,91.79,91.6,91.64,37941.0,75.6871,75.7366,75.5798,75.6128,37941.0
2020-02-27 15:20:00,91.67,91.68,91.42,91.49,41962.0,75.6376,75.6459,75.4313,75.4891,41962.0
2020-02-27 15:25:00,91.48,91.69,91.4,91.4,94161.0,75.4808,75.6541,75.4148,75.4148,94161.0
2020-02-27 15:30:00,91.41,91.48,91.18,91.41,77462.0,75.4231,75.4808,75.2333,75.4231,77462.0
2020-02-27 15:35:00,91.37,91.43,91.1,91.1,53896.0,75.3901,75.4396,75.1673,75.1673,53896.0
2020-02-27 15:40:00,91.12,91.17,90.94,90.97,93736.0,75.1838,75.225,75.0353,75.06,93736.0
2020-02-27 15:45:00,90.96,91.33,90.94,91.25,163225.0,75.0518,75.3571,75.0353,75.2911,163225.0
2020-02-27 15:50:00,91.24,91.3,90.57,90.69,151402.0,75.2828,75.3323,74.73,74.829,151402.0
2020-02-27 15:55:00,90.7,90.9,90.18,90.19,252561.0,74.8372,75.0023,74.4082,74.4164,252561.0
2020-02-28 09:30:00,88.63,88.63,88.09,88.51,274781.0,73.1293,73.1293,72.6837,73.0303,274781.0
2020-02-28 09:35:00,88.5,89.53,88.39,89.32,130566.0,73.022,73.8719,72.9312,73.6986,130566.0
2020-02-28 09:40:00,89.26,89.45,88.75,88.83,124654.0,73.6491,73.8059,73.2283,73.2943,124654.0
2020-02-28 09:45:00,88.83,89.44,88.5,88.99,191326.0,73.2943,73.7976,73.022,73.4263,191326.0
2020-02-28 09:50:00,88.95,89.1,88.52,88.76,102878.0,73.3933,73.5171,73.0385,73.2365,102878.0
2020-02-28 09:55:00,88.67,88.84,88.26,88.8,108589.0,73.1623,73.3025,72.824,73.2695,108589.0
2020-02-28 10:00:00,88.76,88.77,87.87,87.87,168999.0,73.2365,73.2448,72.5022,72.5022,168999.0
2020-02-28 10:05:00,87.87,88.78,87.87,88.72,163613.0,72.5022,73.253,72.5022,73.2035,163613.0
2020-02-28 10:10:00,88.67,88.71,87.67,88.6,144060.0,73.1623,73.1953,72.3372,73.1045,144060.0
2020-02-28 10:15:00,88.55,89.31,88.45,89.2,99229.0,73.0633,73.6903,72.9808,73.5996,99229.0
2020-02-28 10:20:00,89.27,89.46,88.52,88.78,121904.0,73.6573,73.8141,73.0385,73.253,121904.0
2020-02-28 10:25:00,88.79,89.21,88.1,88.18,184575.0,73.2613,73.6078,72.692,72.758,184575.0
2020-02-28 10:30:00,88.1,88.59,88.01,88.59,61904.0,72.692,73.0963,72.6177,73.0963,61904.0
2020-02-28 10:35:00,88.57,88.92,88.16,88.35,77808.0,73.0798,73.3686,72.7415,72.8982,77808.0
2020-02-28 10:40:00,88.43,88.68,88.31,88.38,76656.0,72.9643,73.1705,72.8652,72.923,76656.0
2020-02-28 10:45:00,88.36,88.68,88.26,88.52,62779.0,72.9065,73.1705,72.824,73.0385,62779.0
2020-02-28 10:50:00,88.52,89.39,88.45,89.39,80872.0,73.0385,73.7564,72.9808,73.7564,80872.0
2020-02-28 10:55:00,89.39,89.41,88.91,89.21,128575.0,73.7564,73.7729,73.3603,73.6078,128575.0
2020-02-28 11:00:00,89.2,89.31,88.81,89.07,76184.0,73.5996,73.6903,73.2778,73.4923,76184.0
2020-02-28 11:05:00,89.08,89.08,88.42,88.54,89760.0,73.5006,73.5006,72.956,73.055,89760.0
2020-02-28 11:10:00,88.56,89.02,88.53,88.94,88068.0,73.0715,73.4511,73.0468,73.3851,88068.0
2020-02-28 11:15:00,88.96,89.85,88.92,89.84,82867.0,73.4016,74.1359,73.3686,74.1277,82867.0
2020-02-28 11:20:00,89.79,89.86,89.43,89.85,139050.0,74.0864,74.1442,73.7894,74.1359,139050.0
2020-02-28 11:25:00,89.8,90.47,89.53,90.32,91694.0,74.0946,74.6475,73.8719,74.5237,91694.0
2020-02-28 11:30:00,90.37,90.62,90.2,90.43,147023.0,74.565,74.7712,74.4247,74.6145,147023.0
2020-02-28 11:35:00,90.44,90.59,90.12,90.55,85755.0,74.6227,74.7465,74.3587,74.7135,85755.0
2020-02-28 11:40:00,90.47,91.35,90.4,91.08,57444.0,74.6475,75.3736,74.5897,75.1508,57444.0
2020-02-28 11:45:00,91.02,91.06,90.5,90.85,142339.0,75.1013,75.1343,74.6722,74.961,142339.0
2020-02-28 11:50:00,90.89,91.19,90.4,90.53,178498.0,74.994,75.2415,74.5897,74.697,178498.0
2020-02-28 11:55:00,90.52,90.74,90.28,90.46,99509.0,74.6887,74.8702,74.4907,74.6392,99509.0
2020-02-28 12:00:00,90.48,90.5,89.81,90.2,143122.0,74.6557,74.6722,74.1029,74.4247,143122.0
2020-02-28 12:05:00,90.2,90.62,90.2,90.26,52088.0,74.4247,74.7712,74.4247,74.4742,52088.0
2020-02-28 12:10:00,90.3,90.4,90.14,90.22,46458.0,74.5072,74.5897,74.3752,74.4412,46458.0
2020-02-28 12:15:00,90.22,90.47,89.94,90.46,51353.0,74.4412,74.6475,74.2102,74.6392,51353.0
2020-02-28 12:20:00,90.45,90.77,90.28,90.29,101980.0,74.631,74.895,74.4907,74.499,101980.0
2020-02-28 12:25:00,90.3,90.8,90.27,90.62,58332.0,74.5072,74.9198,74.4824,74.7712,58332.0
2020-02-28 12:30:00,90.59,90.86,90.4,90.59,92869.0,74.7465,74.9693,74.5897,74.7465,92869.0
2020-02-28 12:35:00,90.62,91.07,90.38,90.58,170506.0,74.7712,75.1425,74.5732,74.7382,170506.0
2020-02-28 12:40:00,90.56,90.73,90.24,90.32,63305.0,74.7217,74.862,74.4577,74.5237,63305.0
2020-02-28 12:45:00,90.34,90.37,89.79,90.06,44206.0,74.5402,74.565,74.0864,74.3092,44206.0
2020-02-28 12:50:00,90.05,90.27,89.93,90.16,68400.0,74.3009,74.4824,74.2019,74.3917,68400.0
2020-02-28 12:55:00,90.21,90.3,90.02,90.09,110152.0,74.4329,74.5072,74.2762,74.3339,110152.0
2020-02-28 13:00:00,90.13,90.3,89.86,89.92,68215.0,74.3669,74.5072,74.1442,74.1937,68215.0
2020-02-28 13:05:00,89.94,90.15,89.89,90.02,62480.0,74.2102,74.3834,74.1689,74.2762,62480.0
2020-02-28 13:10:00,90.04,90.04,89.48,89.49,41897.0,74.2927,74.2927,73.8306,73.8389,41897.0
2020-02-28 13:15:00,89.48,90.18,89.36,89.94,43198.0,73.8306,74.4082,73.7316,74.2102,43198.0
2020-02-28 13:20:00,89.94,90.1,89.79,89.97,41950.0,74.2102,74.3422,74.0864,74.2349,41950.0
2020-02-28 13:25:00,90.03,90.13,89.63,89.71,37461.0,74.2844,74.3669,73.9544,74.0204,37461.0
2020-02-28 13:30:00,89.61,89.61,89.29,89.29,49144.0,73.9379,73.9379,73.6738,73.6738,49144.0
2020-02-28 13:35:00,89.35,89.49,89.1,89.26,49858.0,73.7233,73.8389,73.5171,73.6491,49858.0
2020-02-28 13:40:00,89.28,89.28,88.97,89.03,57819.0,73.6656,73.6656,73.4098,73.4593,57819.0
2020-02-28 13:45:00,89.03,89.11,88.7,89.07,47669.0,73.4593,73.5253,73.187,73.4923,47669.0
2020-02-28 13:50:00,89.09,89.09,88.79,88.98,41977.0,73.5088,73.5088,73.2613,73.4181,41977.0
2020-02-28 13:55:00,89.0,89.29,88.87,89.17,35149.0,73.4346,73.6738,73.3273,73.5748,35149.0
2020-02-28 14:00:00,89.17,89.21,88.67,88.72,46943.0,73.5748,73.6078,73.1623,73.2035,46943.0
2020-02-28 14:05:00,88.69,88.79,88.52,88.61,85163.0,73.1788,73.2613,73.0385,73.1128,85163.0
2020-02-28 14:10:00,88.63,88.98,88.6,88.8,71935.0,73.1293,73.4181,73.1045,73.2695,71935.0
2020-02-28 14:15:00,88.77,89.21,88.73,89.18,38388.0,73.2448,73.6078,73.2118,73.5831,38388.0
2020-02-28 14:20:00,89.18,89.58,88.9,89.32,81280.0,73.5831,73.9131,73.3521,73.6986,81280.0
2020-02-28 14:25:00,89.32,89.67,89.15,89.64,36941.0,73.6986,73.9874,73.5583,73.9626,36941.0
2020-02-28 14:30:00,89.63,90.3,89.55,89.98,62145.0,73.9544,74.5072,73.8884,74.2432,62145.0
2020-02-28 14:35:00,89.95,90.33,89.6,90.0,54683.0,74.2184,74.532,73.9296,74.2597,54683.0
2020-02-28 14:40:00,89.96,90.7,89.96,90.62,91949.0,74.2267,74.8372,74.2267,74.7712,91949.0
2020-02-28 14:45:00,90.64,90.7,89.9,90.03,171161.0,74.7877,74.8372,74.1772,74.2844,171161.0
2020-02-28 14:50:00,90.05,90.22,89.71,89.95,74399.0,74.3009,74.4412,74.0204,74.2184,74399.0
2020-02-28 14:55:00,89.95,90.07,89.39,89.63,86161.0,74.2184,74.3174,73.7564,73.9544,86161.0
2020-02-28 15:00:00,89.62,89.65,89.19,89.19,84425.0,73.9461,73.9709,73.5913,73.5913,84425.0
2020-02-28 15:05:00,89.19,89.45,89.0,89.31,59887.0,73.5913,73.8059,73.4346,73.6903,59887.0
2020-02-28 15:10:00,89.31,89.48,89.19,89.33,76596.0,73.6903,73.8306,73.5913,73.7068,76596.0
2020-02-28 15:15:00,89.33,89.79,89.16,89.68,103729.0,73.7068,74.0864,73.5666,73.9956,103729.0
2020-02-28 15:20:00,89.68,89.72,89.27,89.48,99728.0,73.9956,74.0286,73.6573,73.8306,99728.0
2020-02-28 15:25:00,89.49,89.62,89.0,89.0,83525.0,73.8389,73.9461,73.4346,73.4346,83525.0
2020-02-28 15:30:00,88.98,89.41,88.92,89.07,121744.0,73.4181,73.7729,73.3686,73.4923,121744.0
2020-02-28 15:35:00,89.09,89.23,88.95,89.02,105526.0,73.5088,73.6243,73.3933,73.4511,105526.0
2020-02-28 15:40:00,89.03,89.12,88.5,88.64,117966.0,73.4593,73.5336,73.022,73.1375,117966.0
2020-02-28 15:45:00,88.63,89.23,88.63,89.16,262257.0,73.1293,73.6243,73.1293,73.5666,262257.0
2020-02-28 15:50:00,89.17,89.74,88.93,89.68,269729.0,73.5748,74.0451,73.3768,73.9956,269729.0
2020-02-28 15:55:00,89.7,90.37,89.59,90.36,659299.0,74.0121,74.565,73.9214,74.5567,659299.0
2020-03-02 09:30:00,92.05,92.09,90.58,90.8,315785.0,75.9511,75.9841,74.7382,74.9198,315785.0
2020-03-02 09:35:00,90.84,90.97,90.33,90.8,126403.0,74.9528,75.06,74.532,74.9198,126403.0
2020-03-02 09:40:00,90.79,91.13,90.47,90.52,127198.0,74.9115,75.192,74.6475,74.6887,127198.0
2020-03-02 09:45:00,90.53,91.1,90.53,90.67,89978.0,74.697,75.1673,74.697,74.8125,89978.0
2020-03-02 09:50:00,90.66,90.8,90.39,90.76,70676.0,74.8042,74.9198,74.5815,74.8868,70676.0
2020-03-02 09:55:00,90.75,90.76,90.26,90.36,50572.0,74.8785,74.8868,74.4742,74.5567,50572.0
2020-03-02 10:00:00,90.4,90.8,90.15,90.25,53828.0,74.5897,74.9198,74.3834,74.4659,53828.0
2020-03-02 10:05:00,90.23,90.24,89.41,89.52,72095.0,74.4494,74.4577,73.7729,73.8636,72095.0
2020-03-02 10:10:00,89.56,90.21,89.56,90.21,42232.0,73.8966,74.4329,73.8966,74.4329,42232.0
2020-03-02 10:15:00,90.25,90.27,89.65,89.93,47889.0,74.4659,74.4824,73.9709,74.2019,47889.0
2020-03-02 10:20:00,89.96,89.96,89.63,89.65,39793.0,74.2267,74.2267,73.9544,73.9709,39793.0
2020-03-02 10:25:00,89.68,90.03,89.64,89.93,43246.0,73.9956,74.2844,73.9626,74.2019,43246.0
2020-03-02 10:30:00,89.92,90.45,89.47,90.2,85382.0,74.1937,74.631,73.8224,74.4247,85382.0
2020-03-02 10:35:00,90.2,90.42,90.08,90.31,57896.0,74.4247,74.6062,74.3257,74.5155,57896.0
2020-03-02 10:40:00,90.35,90.98,90.32,90.85,55754.0,74.5485,75.0683,74.5237,74.961,55754.0
2020-03-02 10:45:00,90.89,91.36,90.84,91.34,74322.0,74.994,75.3818,74.9528,75.3653,74322.0
2020-03-02 10:50:00,91.38,91.65,91.32,91.41,75901.0,75.3983,75.6211,75.3488,75.4231,75901.0
2020-03-02 10:55:00,91.41,91.54,91.02,91.02,58511.0,75.4231,75.5303,75.1013,75.1013,58511.0
2020-03-02 11:00:00,91.0,91.32,90.84,91.09,69055.0,75.0848,75.3488,74.9528,75.159,69055.0
2020-03-02 11:05:00,91.09,91.17,90.7,90.88,62580.0,75.159,75.225,74.8372,74.9858,62580.0
2020-03-02 11:10:00,90.91,91.59,90.86,91.54,68362.0,75.0105,75.5716,74.9693,75.5303,68362.0
2020-03-02 11:15:00,91.54,91.64,91.37,91.39,103744.0,75.5303,75.6128,75.3901,75.4066,103744.0
2020-03-02 11:20:00,91.38,91.51,91.32,91.36,75507.0,75.3983,75.5056,75.3488,75.3818,75507.0
2020-03-02 11:25:00,91.39,91.5,91.05,91.13,90711.0,75.4066,75.4973,75.126,75.192,90711.0
2020-03-02 11:30:00,91.17,91.31,90.95,91.07,72267.0,75.225,75.3406,75.0435,75.1425,72267.0
2020-03-02 11:35:00,91.03,91.49,90.94,91.45,56430.0,75.1095,75.4891,75.0353,75.4561,56430.0
2020-03-02 11:40:00,91.4,91.6,91.11,91.57,47962.0,75.4148,75.5798,75.1755,75.5551,47962.0
2020-03-02 11:45:00,91.6,91.61,91.2,91.23,63423.0,75.5798,75.5881,75.2498,75.2746,63423.0
2020-03-02 11:50:00,91.25,91.65,91.19,91.54,126108.0,75.2911,75.6211,75.2415,75.5303,126108.0
2020-03-02 11:55:00,91.56,91.84,91.53,91.69,120054.0,75.5468,75.7779,75.5221,75.6541,120054.0
2020-03-02 12:00:00,91.71,91.99,91.7,91.9,66103.0,75.6706,75.9016,75.6624,75.8274,66103.0
2020-03-02 12:05:00,91.88,91.99,91.58,91.72,65225.0,75.8109,75.9016,75.5633,75.6789,65225.0
2020-03-02 12:10:00,91.74,91.77,91.46,91.6,54446.0,75.6954,75.7201,75.4643,75.5798,54446.0
2020-03-02 12:15:00,91.58,91.61,91.26,91.34,51800.0,75.5633,75.5881,75.2993,75.3653,51800.0
2020-03-02 12:20:00,91.34,91.36,91.01,91.08,66754.0,75.3653,75.3818,75.093,75.1508,66754.0
2020-03-02 12:25:00,91.06,91.33,91.06,91.28,37361.0,75.1343,75.3571,75.1343,75.3158,37361.0
2020-03-02 12:30:00,91.26,91.41,91.22,91.27,58103.0,75.2993,75.4231,75.2663,75.3076,58103.0
2020-03-02 12:35:00,91.29,91.47,91.28,91.44,92920.0,75.3241,75.4726,75.3158,75.4478,92920.0
2020-03-02 12:40:00,91.44,91.53,91.26,91.39,62639.0,75.4478,75.5221,75.2993,75.4066,62639.0
2020-03-02 12:45:00,91.38,91.61,91.27,91.43,95730.0,75.3983,75.5881,75.3076,75.4396,95730.0
2020-03-02 12:50:00,91.49,91.8,91.32,91.73,46195.0,75.4891,75.7449,75.3488,75.6871,46195.0
2020-03-02 12:55:00,91.75,91.75,91.45,91.58,65446.0,75.7036,75.7036,75.4561,75.5633,65446.0
2020-03-02 13:00:00,91.61,91.69,91.47,91.56,56685.0,75.5881,75.6541,75.4726,75.5468,56685.0
2020-03-02 13:05:00,91.55,91.56,91.14,91.2,36655.0,75.5386,75.5468,75.2003,75.2498,36655.0
2020-03-02 13:10:00,91.21,91.31,91.11,91.29,26569.0,75.258,75.3406,75.1755,75.3241,26569.0
2020-03-02 13:15:00,91.25,91.31,91.02,91.12,35636.0,75.2911,75.3406,75.1013,75.1838,35636.0
2020-03-02 13:20:00,91.13,91.17,90.96,91.06,29485.0,75.192,75.225,75.0518,75.1343,29485.0
2020-03-02 13:25:00,91.04,91.14,90.82,91.12,68880.0,75.1178,75.2003,74.9363,75.1838,68880.0
2020-03-02 13:30:00,91.11,91.22,90.8,90.97,30607.0,75.1755,75.2663,74.9198,75.06,30607.0
2020-03-02 13:35:00,90.96,91.23,90.94,91.12,40850.0,75.0518,75.2746,75.0353,75.1838,40850.0
2020-03-02 13:40:00,91.12,91.25,91.09,91.22,48745.0,75.1838,75.2911,75.159,75.2663,48745.0
2020-03-02 13:45:00,91.23,91.28,90.91,91.05,33868.0,75.2746,75.3158,75.0105,75.126,33868.0
2020-03-02 13:50:00,91.02,91.23,90.85,90.9,52787.0,75.1013,75.2746,74.961,75.0023,52787.0
2020-03-02 13:55:00,90.91,91.46,90.91,91.38,63877.0,75.0105,75.4643,75.0105,75.3983,63877.0
2020-03-02 14:00:00,91.36,91.69,91.35,91.61,46674.0,75.3818,75.6541,75.3736,75.5881,46674.0
2020-03-02 14:05:00,91.63,91.95,91.54,91.94,40147.0,75.6046,75.8686,75.5303,75.8604,40147.0
2020-03-02 14:10:00,91.92,92.05,91.78,91.97,36226.0,75.8439,75.9511,75.7284,75.8851,36226.0
2020-03-02 14:15:00,91.91,91.97,91.71,91.87,74345.0,75.8356,75.8851,75.6706,75.8026,74345.0
2020-03-02 14:20:00,91.88,92.1,91.8,91.81,163607.0,75.8109,75.9924,75.7449,75.7531,163607.0
2020-03-02 14:25:00,91.8,91.97,91.6,91.63,71952.0,75.7449,75.8851,75.5798,75.6046,71952.0
2020-03-02 14:30:00,91.69,91.89,91.62,91.66,38487.0,75.6541,75.8191,75.5963,75.6293,38487.0
2020-03-02 14:35:00,91.66,91.69,91.3,91.35,76410.0,75.6293,75.6541,75.3323,75.3736,76410.0
2020-03-02 14:40:00,91.34,91.43,91.05,91.32,74178.0,75.3653,75.4396,75.126,75.3488,74178.0
2020-03-02 14:45:00,91.31,91.7,91.16,91.59,46742.0,75.3406,75.6624,75.2168,75.5716,46742.0
2020-03-02 14:50:00,91.56,91.86,91.37,91.86,36435.0,75.5468,75.7944,75.3901,75.7944,36435.0
2020-03-02 14:55:00,91.89,91.89,91.37,91.41,70937.0,75.8191,75.8191,75.3901,75.4231,70937.0
2020-03-02 15:00:00,91.43,91.83,91.41,91.83,69603.0,75.4396,75.7696,75.4231,75.7696,69603.0
2020-03-02 15:05:00,91.8,92.24,91.78,92.09,97991.0,75.7449,76.1079,75.7284,75.9841,97991.0
2020-03-02 15:10:00,92.07,92.32,91.99,92.24,154898.0,75.9676,76.1739,75.9016,76.1079,154898.0
2020-03-02 15:15:00,92.24,92.27,91.84,91.86,58564.0,76.1079,76.1327,75.7779,75.7944,58564.0
2020-03-02 15:20:00,91.87,92.22,91.76,92.22,90725.0,75.8026,76.0914,75.7119,76.0914,90725.0
2020-03-02 15:25:00,92.21,92.42,92.02,92.24,113302.0,76.0832,76.2564,75.9264,76.1079,113302.0
2020-03-02 15:30:00,92.24,92.33,92.12,92.2,103240.0,76.1079,76.1822,76.0089,76.0749,103240.0
2020-03-02 15:35:00,92.22,92.46,92.15,92.46,125772.0,76.0914,76.2894,76.0337,76.2894,125772.0
2020-03-02 15:40:00,92.45,92.62,92.25,92.33,136159.0,76.2812,76.4215,76.1162,76.1822,136159.0
2020-03-02 15:45:00,92.33,92.84,92.32,92.81,189922.0,76.1822,76.603,76.1739,76.5782,189922.0
2020-03-02 15:50:00,92.81,93.14,92.65,93.09,303332.0,76.5782,76.8505,76.4462,76.8093,303332.0
2020-03-02 15:55:00,93.07,93.12,92.72,92.75,456133.0,76.7927,76.834,76.504,76.5287,456133.0
2020-03-03 09:30:00,94.86,94.86,93.02,93.05,333231.0,78.2697,78.2697,76.7515,76.7762,333231.0
2020-03-03 09:35:00,93.1,93.58,92.43,93.44,172236.0,76.8175,77.2136,76.2647,77.098,172236.0
2020-03-03 09:40:00,93.62,93.75,93.3,93.63,115242.0,77.2466,77.3538,76.9825,77.2548,115242.0
2020-03-03 09:45:00,93.66,93.67,93.04,93.59,115137.0,77.2796,77.2878,76.768,77.2218,115137.0
2020-03-03 09:50:00,93.52,93.52,92.99,93.34,79131.0,77.164,77.164,76.7267,77.0155,79131.0
2020-03-03 09:55:00,93.29,93.54,93.11,93.37,106940.0,76.9743,77.1805,76.8258,77.0403,106940.0
2020-03-03 10:00:00,93.37,96.0,93.35,95.81,274952.0,77.0403,79.2103,77.0238,79.0535,274952.0
2020-03-03 10:05:00,95.81,96.0,95.01,95.38,220093.0,79.0535,79.2103,78.3935,78.6987,220093.0
2020-03-03 10:10:00,95.35,95.52,94.46,94.46,211138.0,78.674,78.8143,77.9396,77.9396,211138.0
2020-03-03 10:15:00,94.48,94.48,93.69,94.03,120348.0,77.9562,77.9562,77.3043,77.5849,120348.0
2020-03-03 10:20:00,94.04,95.0,93.94,94.92,69538.0,77.5931,78.3852,77.5106,78.3192,69538.0
2020-03-03 10:25:00,94.95,95.12,94.32,94.44,92347.0,78.344,78.4842,77.8241,77.9231,92347.0
2020-03-03 10:30:00,94.32,94.83,94.31,94.37,66087.0,77.8241,78.2449,77.8159,77.8654,66087.0
2020-03-03 10:35:00,94.43,94.56,94.04,94.33,55619.0,77.9149,78.0222,77.5931,77.8324,55619.0
2020-03-03 10:40:00,94.33,94.81,94.22,94.6,40318.0,77.8324,78.2284,77.7416,78.0552,40318.0
2020-03-03 10:45:00,94.55,94.75,93.95,94.14,106520.0,78.0139,78.1789,77.5188,77.6756,106520.0
2020-03-03 10:50:00,94.18,94.48,94.14,94.31,63544.0,77.7086,77.9562,77.6756,77.8159,63544.0
2020-03-03 10:55:00,94.31,94.96,94.28,94.91,46842.0,77.8159,78.3522,77.7911,78.3109,46842.0
2020-03-03 11:00:00,94.93,95.06,94.63,94.85,63076.0,78.3274,78.4347,78.0799,78.2614,63076.0
2020-03-03 11:05:00,94.89,94.89,94.24,94.34,87452.0,78.2944,78.2944,77.7581,77.8406,87452.0
2020-03-03 11:10:00,94.33,94.38,93.65,93.66,87693.0,77.8324,77.8736,77.2713,77.2796,87693.0
2020-03-03 11:15:00,93.67,93.97,93.38,93.47,64402.0,77.2878,77.5353,77.0485,77.1228,64402.0
2020-03-03 11:20:00,93.43,93.83,92.86,92.86,60210.0,77.0898,77.4198,76.6195,76.6195,60210.0
2020-03-03 11:25:00,93.01,93.11,92.49,92.84,107019.0,76.7432,76.8258,76.3142,76.603,107019.0
2020-03-03 11:30:00,92.89,93.29,92.75,93.29,88140.0,76.6442,76.9743,76.5287,76.9743,88140.0
2020-03-03 11:35:00,93.26,93.86,93.08,93.85,73672.0,76.9495,77.4446,76.801,77.4363,73672.0
2020-03-03 11:40:00,93.86,93.91,93.31,93.45,39765.0,77.4446,77.4858,76.9908,77.1063,39765.0
2020-03-03 11:45:00,93.56,93.75,93.17,93.2,47988.0,77.1971,77.3538,76.8753,76.9,47988.0
2020-03-03 11:50:00,93.18,94.13,93.11,94.11,36962.0,76.8835,77.6674,76.8258,77.6509,36962.0
2020-03-03 11:55:00,94.07,94.89,93.9,94.52,120943.0,77.6179,78.2944,77.4776,77.9892,120943.0
2020-03-03 12:00:00,94.52,94.59,94.29,94.51,53768.0,77.9892,78.0469,77.7994,77.9809,53768.0
2020-03-03 12:05:00,94.54,94.73,94.4,94.67,76339.0,78.0057,78.1624,77.8901,78.1129,76339.0
2020-03-03 12:10:00,94.61,94.61,94.12,94.16,40936.0,78.0634,78.0634,77.6591,77.6921,40936.0
2020-03-03 12:15:00,94.14,94.19,93.76,93.92,59063.0,77.6756,77.7169,77.3621,77.4941,59063.0
2020-03-03 12:20:00,93.89,94.09,93.7,94.04,43121.0,77.4693,77.6344,77.3126,77.5931,43121.0
2020-03-03 12:25:00,94.09,94.17,93.47,93.78,26861.0,77.6344,77.7004,77.1228,77.3786,26861.0
2020-03-03 12:30:00,93.82,93.89,93.48,93.58,40691.0,77.4116,77.4693,77.131,77.2136,40691.0
2020-03-03 12:35:00,93.59,93.81,93.52,93.81,30347.0,77.2218,77.4033,77.164,77.4033,30347.0
2020-03-03 12:40:00,93.81,93.89,93.57,93.68,24501.0,77.4033,77.4693,77.2053,77.2961,24501.0
2020-03-03 12:45:00,93.64,93.95,93.61,93.79,49473.0,77.2631,77.5188,77.2383,77.3868,49473.0
2020-03-03 12:50:00,93.74,93.8,93.03,93.05,57666.0,77.3456,77.3951,76.7597,76.7762,57666.0
2020-03-03 12:55:00,93.05,93.38,92.95,93.28,43785.0,76.7762,77.0485,76.6937,76.966,43785.0
2020-03-03 13:00:00,93.25,93.25,92.87,93.01,53173.0,76.9413,76.9413,76.6277,76.7432,53173.0
2020-03-03 13:05:00,93.01,93.19,92.85,93.04,42285.0,76.7432,76.8918,76.6112,76.768,42285.0
2020-03-03 13:10:00,92.95,93.09,92.73,92.77,36947.0,76.6937,76.8093,76.5122,76.5452,36947.0
2020-03-03 13:15:00,92.79,92.8,92.3,92.48,50217.0,76.5617,76.57,76.1574,76.3059,50217.0
2020-03-03 13:20:00,92.49,92.64,92.11,92.24,44035.0,76.3142,76.438,76.0006,76.1079,44035.0
2020-03-03 13:25:00,92.18,92.22,91.65,92.18,97767.0,76.0584,76.0914,75.6211,76.0584,97767.0
2020-03-03 13:30:00,92.17,92.42,91.99,92.35,38505.0,76.0502,76.2564,75.9016,76.1987,38505.0
2020-03-03 13:35:00,92.28,92.36,92.05,92.2,22818.0,76.1409,76.2069,75.9511,76.0749,22818.0
2020-03-03 13:40:00,92.15,92.21,91.44,91.47,37154.0,76.0337,76.0832,75.4478,75.4726,37154.0
2020-03-03 13:45:00,91.48,91.66,91.39,91.43,36175.0,75.4808,75.6293,75.4066,75.4396,36175.0
2020-03-03 13:50:00,91.42,91.56,91.34,91.41,32318.0,75.4313,75.5468,75.3653,75.4231,32318.0
2020-03-03 13:55:00,91.42,91.55,91.26,91.33,39990.0,75.4313,75.5386,75.2993,75.3571,39990.0
2020-03-03 14:00:00,91.33,91.5,90.99,91.12,69711.0,75.3571,75.4973,75.0765,75.1838,69711.0
2020-03-03 14:05:00,91.11,91.13,90.66,90.67,56769.0,75.1755,75.192,74.8042,74.8125,56769.0
2020-03-03 14:10:00,90.66,91.4,90.63,91.31,48055.0,74.8042,75.4148,74.7795,75.3406,48055.0
2020-03-03 14:15:00,91.31,91.33,90.73,90.74,44179.0,75.3406,75.3571,74.862,74.8702,44179.0
2020-03-03 14:20:00,90.75,91.19,90.57,90.72,53528.0,74.8785,75.2415,74.73,74.8537,53528.0
2020-03-03 14:25:00,90.7,91.65,90.64,91.6,65683.0,74.8372,75.6211,74.7877,75.5798,65683.0
2020-03-03 14:30:00,91.61,91.64,91.09,91.25,101376.0,75.5881,75.6128,75.159,75.2911,101376.0
2020-03-03 14:35:00,91.28,91.44,90.86,90.88,60072.0,75.3158,75.4478,74.9693,74.9858,60072.0
2020-03-03 14:40:00,90.94,91.07,90.79,90.98,105483.0,75.0353,75.1425,74.9115,75.0683,105483.0
2020-03-03 14:45:00,90.97,91.7,90.9,91.59,51268.0,75.06,75.6624,75.0023,75.5716,51268.0
2020-03-03 14:50:00,91.62,91.8,91.11,91.8,67366.0,75.5963,75.7449,75.1755,75.7449,67366.0
2020-03-03 14:55:00,91.72,91.8,91.22,91.73,73260.0,75.6789,75.7449,75.2663,75.6871,73260.0
2020-03-03 15:00:00,91.67,92.0,91.27,91.93,81736.0,75.6376,75.9099,75.3076,75.8521,81736.0
2020-03-03 15:05:00,91.92,91.92,91.51,91.6,62353.0,75.8439,75.8439,75.5056,75.5798,62353.0
2020-03-03 15:10:00,91.64,92.15,91.5,92.01,56578.0,75.6128,76.0337,75.4973,75.9181,56578.0
2020-03-03 15:15:00,92.06,92.32,91.76,92.25,77519.0,75.9594,76.1739,75.7119,76.1162,77519.0
2020-03-03 15:20:00,92.3,92.33,91.68,91.69,84148.0,76.1574,76.1822,75.6459,75.6541,84148.0
2020-03-03 15:25:00,91.72,92.55,91.67,92.49,59946.0,75.6789,76.3637,75.6376,76.3142,59946.0
2020-03-03 15:30:00,92.49,92.49,91.67,91.9,60576.0,76.3142,76.3142,75.6376,75.8274,60576.0
2020-03-03 15:35:00,91.9,92.02,91.21,91.35,81149.0,75.8274,75.9264,75.258,75.3736,81149.0
2020-03-03 15:40:00,91.38,92.02,91.24,91.9,82971.0,75.3983,75.9264,75.2828,75.8274,82971.0
2020-03-03 15:45:00,91.91,92.16,91.54,91.54,144692.0,75.8356,76.0419,75.5303,75.5303,144692.0
2020-03-03 15:50:00,91.53,91.56,91.09,91.45,194953.0,75.5221,75.5468,75.159,75.4561,194953.0
2020-03-03 15:55:00,91.47,91.87,91.13,91.3,281036.0,75.4726,75.8026,75.192,75.3323,281036.0
2020-03-04 09:30:00,92.29,92.6,91.79,92.13,125822.0,76.1492,76.4049,75.7366,76.0171,125822.0
2020-03-04 09:35:00,92.02,92.13,91.45,91.91,68812.0,75.9264,76.0171,75.4561,75.8356,68812.0
2020-03-04 09:40:00,91.91,92.32,91.91,92.12,27056.0,75.8356,76.1739,75.8356,76.0089,27056.0
2020-03-04 09:45:00,92.17,92.32,91.9,92.0,48012.0,76.0502,76.1739,75.8274,75.9099,48012.0
2020-03-04 09:50:00,92.11,92.22,91.82,91.84,53537.0,76.0006,76.0914,75.7614,75.7779,53537.0
2020-03-04 09:55:00,91.77,91.86,91.43,91.67,66362.0,75.7201,75.7944,75.4396,75.6376,66362.0
2020-03-04 10:00:00,91.71,92.22,91.65,91.93,100828.0,75.6706,76.0914,75.6211,75.8521,100828.0
2020-03-04 10:05:00,91.88,92.19,91.53,92.11,49042.0,75.8109,76.0667,75.5221,76.0006,49042.0
2020-03-04 10:10:00,92.14,92.74,92.11,92.69,26398.0,76.0254,76.5205,76.0006,76.4792,26398.0
2020-03-04 10:15:00,92.72,93.05,92.65,93.01,33842.0,76.504,76.7762,76.4462,76.7432,33842.0
2020-03-04 10:20:00,92.99,93.3,92.92,93.16,38901.0,76.7267,76.9825,76.669,76.867,38901.0
2020-03-04 10:25:00,93.1,93.3,93.01,93.27,31122.0,76.8175,76.9825,76.7432,76.9578,31122.0
2020-03-04 10:30:00,93.27,93.33,92.6,92.65,21488.0,76.9578,77.0073,76.4049,76.4462,21488.0
2020-03-04 10:35:00,92.7,92.76,92.22,92.44,21845.0,76.4875,76.537,76.0914,76.2729,21845.0
2020-03-04 10:40:00,92.4,92.52,92.15,92.52,48553.0,76.2399,76.3389,76.0337,76.3389,48553.0
2020-03-04 10:45:00,92.53,92.62,92.25,92.62,22119.0,76.3472,76.4215,76.1162,76.4215,22119.0
2020-03-04 10:50:00,92.59,92.62,92.27,92.32,19538.0,76.3967,76.4215,76.1327,76.1739,19538.0
2020-03-04 10:55:00,92.34,92.48,92.2,92.39,36184.0,76.1904,76.3059,76.0749,76.2317,36184.0
2020-03-04 11:00:00,92.37,92.82,92.33,92.55,30971.0,76.2152,76.5865,76.1822,76.3637,30971.0
2020-03-04 11:05:00,92.5,92.8,92.33,92.53,22587.0,76.3224,76.57,76.1822,76.3472,22587.0
2020-03-04 11:10:00,92.47,92.91,92.45,92.86,24981.0,76.2977,76.6607,76.2812,76.6195,24981.0
2020-03-04 11:15:00,92.85,92.9,92.57,92.81,20739.0,76.6112,76.6525,76.3802,76.5782,20739.0
2020-03-04 11:20:00,92.8,93.0,92.6,92.96,28403.0,76.57,76.735,76.4049,76.702,28403.0
2020-03-04 11:25:00,93.0,93.12,92.9,93.1,31168.0,76.735,76.834,76.6525,76.8175,31168.0
2020-03-04 11:30:00,93.15,93.36,93.03,93.33,46773.0,76.8588,77.032,76.7597,77.0073,46773.0
2020-03-04 11:35:00,93.34,93.43,92.96,93.03,38719.0,77.0155,77.0898,76.702,76.7597,38719.0
2020-03-04 11:40:00,93.02,93.2,92.8,93.08,56003.0,76.7515,76.9,76.57,76.801,56003.0
2020-03-04 11:45:00,93.16,93.16,92.85,92.87,29865.0,76.867,76.867,76.6112,76.6277,29865.0
2020-03-04 11:50:00,92.89,93.08,92.82,92.89,41457.0,76.6442,76.801,76.5865,76.6442,41457.0
2020-03-04 11:55:00,92.88,93.12,92.81,92.89,30470.0,76.636,76.834,76.5782,76.6442,30470.0
2020-03-04 12:00:00,92.92,93.14,92.88,93.05,40769.0,76.669,76.8505,76.636,76.7762,40769.0
2020-03-04 12:05:00,93.09,93.12,92.87,93.07,14778.0,76.8093,76.834,76.6277,76.7927,14778.0
2020-03-04 12:10:00,93.07,93.17,92.97,93.11,25097.0,76.7927,76.8753,76.7102,76.8258,25097.0
2020-03-04 12:15:00,93.14,93.34,93.08,93.14,30849.0,76.8505,77.0155,76.801,76.8505,30849.0
2020-03-04 12:20:00,93.16,93.21,92.95,93.15,38213.0,76.867,76.9083,76.6937,76.8588,38213.0
2020-03-04 12:25:00,93.14,93.37,93.07,93.34,31629.0,76.8505,77.0403,76.7927,77.0155,31629.0
2020-03-04 12:30:00,93.34,93.44,93.25,93.39,20112.0,77.0155,77.098,76.9413,77.0568,20112.0
2020-03-04 12:35:00,93.39,93.49,93.25,93.3,23255.0,77.0568,77.1393,76.9413,76.9825,23255.0
2020-03-04 12:40:00,93.32,93.32,93.03,93.11,18385.0,76.999,76.999,76.7597,76.8258,18385.0
2020-03-04 12:45:00,93.12,93.37,93.09,93.36,22561.0,76.834,77.0403,76.8093,77.032,22561.0
2020-03-04 12:50:00,93.37,93.62,93.28,93.6,16991.0,77.0403,77.2466,76.966,77.2301,16991.0
2020-03-04 12:55:00,93.6,93.71,93.47,93.7,37533.0,77.2301,77.3208,77.1228,77.3126,37533.0
2020-03-04 13:00:00,93.7,93.93,93.7,93.93,20017.0,77.3126,77.5023,77.3126,77.5023,20017.0
2020-03-04 13:05:00,93.96,94.1,93.82,93.87,23812.0,77.5271,77.6426,77.4116,77.4528,23812.0
2020-03-04 13:10:00,93.87,93.9,93.72,93.77,19233.0,77.4528,77.4776,77.3291,77.3703,19233.0
2020-03-04 13:15:00,93.74,94.2,93.69,94.17,65005.0,77.3456,77.7251,77.3043,77.7004,65005.0
2020-03-04 13:20:00,94.16,94.3,94.12,94.3,36241.0,77.6921,77.8076,77.6591,77.8076,36241.0
2020-03-04 13:25:00,94.28,94.29,94.01,94.04,25098.0,77.7911,77.7994,77.5684,77.5931,25098.0
2020-03-04 13:30:00,94.06,94.2,93.97,94.19,19821.0,77.6096,77.7251,77.5353,77.7169,19821.0
2020-03-04 13:35:00,94.2,94.27,93.88,93.95,38332.0,77.7251,77.7829,77.4611,77.5188,38332.0
2020-03-04 13:40:00,93.95,94.07,93.88,94.01,26471.0,77.5188,77.6179,77.4611,77.5684,26471.0
2020-03-04 13:45:00,94.02,94.27,93.97,94.16,27355.0,77.5766,77.7829,77.5353,77.6921,27355.0
2020-03-04 13:50:00,94.19,94.36,94.18,94.35,25736.0,77.7169,77.8571,77.7086,77.8489,25736.0
2020-03-04 13:55:00,94.32,94.32,93.84,94.01,51660.0,77.8241,77.8241,77.4281,77.5684,51660.0
2020-03-04 14:00:00,94.05,94.14,93.85,93.96,55435.0,77.6014,77.6756,77.4363,77.5271,55435.0
2020-03-04 14:05:00,93.96,94.06,93.73,93.95,51361.0,77.5271,77.6096,77.3373,77.5188,51361.0
2020-03-04 14:10:00,93.96,94.17,93.93,93.97,78303.0,77.5271,77.7004,77.5023,77.5353,78303.0
2020-03-04 14:15:00,93.96,94.34,93.83,94.28,88408.0,77.5271,77.8406,77.4198,77.7911,88408.0
2020-03-04 14:20:00,94.29,94.34,94.16,94.16,47738.0,77.7994,77.8406,77.6921,77.6921,47738.0
2020-03-04 14:25:00,94.16,94.45,94.16,94.26,69080.0,77.6921,77.9314,77.6921,77.7746,69080.0
2020-03-04 14:30:00,94.25,94.52,94.25,94.37,66554.0,77.7664,77.9892,77.7664,77.8654,66554.0
2020-03-04 14:35:00,94.34,94.49,94.29,94.36,42306.0,77.8406,77.9644,77.7994,77.8571,42306.0
2020-03-04 14:40:00,94.38,94.68,94.37,94.66,52952.0,77.8736,78.1212,77.8654,78.1047,52952.0
2020-03-04 14:45:00,94.65,94.69,94.44,94.55,40867.0,78.0964,78.1294,77.9231,78.0139,40867.0
2020-03-04 14:50:00,94.58,94.67,94.28,94.39,89975.0,78.0387,78.1129,77.7911,77.8819,89975.0
2020-03-04 14:55:00,94.37,94.53,94.31,94.33,53288.0,77.8654,77.9974,77.8159,77.8324,53288.0
2020-03-04 15:00:00,94.32,94.54,94.31,94.44,65795.0,77.8241,78.0057,77.8159,77.9231,65795.0
2020-03-04 15:05:00,94.44,94.47,94.11,94.13,62598.0,77.9231,77.9479,77.6509,77.6674,62598.0
2020-03-04 15:10:00,94.15,94.4,94.09,94.18,82693.0,77.6839,77.8901,77.6344,77.7086,82693.0
2020-03-04 15:15:00,94.21,94.22,93.93,93.98,72000.0,77.7334,77.7416,77.5023,77.5436,72000.0
2020-03-04 15:20:00,94.0,94.48,93.99,94.42,67224.0,77.5601,77.9562,77.5518,77.9066,67224.0
2020-03-04 15:25:00,94.41,94.82,94.41,94.82,78711.0,77.8984,78.2367,77.8984,78.2367,78711.0
2020-03-04 15:30:00,94.8,95.13,94.8,95.03,113036.0,78.2202,78.4925,78.2202,78.41,113036.0
2020-03-04 15:35:00,95.04,95.26,94.91,95.24,160117.0,78.4182,78.5997,78.3109,78.5832,160117.0
2020-03-04 15:40:00,95.24,95.39,95.1,95.15,206446.0,78.5832,78.707,78.4677,78.509,206446.0
2020-03-04 15:45:00,95.15,95.29,95.04,95.21,190996.0,78.509,78.6245,78.4182,78.5585,190996.0
2020-03-04 15:50:00,95.22,95.72,95.22,95.67,289044.0,78.5667,78.9793,78.5667,78.938,289044.0
2020-03-04 15:55:00,95.67,95.88,95.62,95.81,444153.0,78.938,79.1113,78.8968,79.0535,444153.0
2020-03-05 09:30:00,92.78,93.08,92.11,93.05,124712.0,76.5535,76.801,76.0006,76.7762,124712.0
2020-03-05 09:35:00,92.99,93.69,92.91,93.13,49595.0,76.7267,77.3043,76.6607,76.8423,49595.0
2020-03-05 09:40:00,93.19,93.54,93.19,93.54,30097.0,76.8918,77.1805,76.8918,77.1805,30097.0
2020-03-05 09:45:00,93.44,93.49,93.08,93.17,35364.0,77.098,77.1393,76.801,76.8753,35364.0
2020-03-05 09:50:00,93.18,93.21,92.73,93.03,43993.0,76.8835,76.9083,76.5122,76.7597,43993.0
2020-03-05 09:55:00,93.05,93.06,92.73,92.97,27791.0,76.7762,76.7845,76.5122,76.7102,27791.0
2020-03-05 10:00:00,92.98,93.19,92.73,92.86,22140.0,76.7185,76.8918,76.5122,76.6195,22140.0
2020-03-05 10:05:00,92.86,92.96,92.75,92.9,20590.0,76.6195,76.702,76.5287,76.6525,20590.0
2020-03-05 10:10:00,92.96,93.64,92.96,93.63,26627.0,76.702,77.2631,76.702,77.2548,26627.0
2020-03-05 10:15:00,93.67,93.8,93.59,93.77,30683.0,77.2878,77.3951,77.2218,77.3703,30683.0
2020-03-05 10:20:00,93.74,94.21,93.71,93.8,31576.0,77.3456,77.7334,77.3208,77.3951,31576.0
2020-03-05 10:25:00,93.8,93.8,93.35,93.35,33862.0,77.3951,77.3951,77.0238,77.0238,33862.0
2020-03-05 10:30:00,93.34,93.41,93.13,93.2,22555.0,77.0155,77.0733,76.8423,76.9,22555.0
2020-03-05 10:35:00,93.2,93.25,92.79,92.81,28701.0,76.9,76.9413,76.5617,76.5782,28701.0
2020-03-05 10:40:00,92.78,92.98,92.74,92.78,31256.0,76.5535,76.7185,76.5205,76.5535,31256.0
2020-03-05 10:45:00,92.74,93.15,92.67,93.13,33560.0,76.5205,76.8588,76.4627,76.8423,33560.0
2020-03-05 10:50:00,93.08,93.23,92.87,93.15,28483.0,76.801,76.9248,76.6277,76.8588,28483.0
2020-03-05 10:55:00,93.13,93.2,92.99,93.15,33524.0,76.8423,76.9,76.7267,76.8588,33524.0
2020-03-05 11:00:00,93.17,93.44,93.1,93.4,40619.0,76.8753,77.098,76.8175,77.065,40619.0
2020-03-05 11:05:00,93.42,93.99,93.38,93.98,25507.0,77.0815,77.5518,77.0485,77.5436,25507.0
2020-03-05 11:10:00,93.98,94.23,93.91,94.13,32611.0,77.5436,77.7499,77.4858,77.6674,32611.0
2020-03-05 11:15:00,94.09,94.25,93.94,94.15,43948.0,77.6344,77.7664,77.5106,77.6839,43948.0
2020-03-05 11:20:00,94.15,94.21,93.81,93.83,41353.0,77.6839,77.7334,77.4033,77.4198,41353.0
2020-03-05 11:25:00,93.84,94.14,93.75,93.88,36799.0,77.4281,77.6756,77.3538,77.4611,36799.0
2020-03-05 11:30:00,93.88,93.98,93.67,93.72,29364.0,77.4611,77.5436,77.2878,77.3291,29364.0
2020-03-05 11:35:00,93.71,93.74,93.3,93.34,20666.0,77.3208,77.3456,76.9825,77.0155,20666.0
2020-03-05 11:40:00,93.35,93.38,93.04,93.08,23566.0,77.0238,77.0485,76.768,76.801,23566.0
2020-03-05 11:45:00,93.09,93.17,92.97,93.01,18835.0,76.8093,76.8753,76.7102,76.7432,18835.0
2020-03-05 11:50:00,93.04,93.24,93.01,93.22,21595.0,76.768,76.933,76.7432,76.9165,21595.0
2020-03-05 11:55:00,93.22,93.22,92.7,92.97,31020.0,76.9165,76.9165,76.4875,76.7102,31020.0
2020-03-05 12:00:00,92.99,93.03,92.79,92.9,20806.0,76.7267,76.7597,76.5617,76.6525,20806.0
2020-03-05 12:05:00,92.88,92.89,92.7,92.85,36361.0,76.636,76.6442,76.4875,76.6112,36361.0
2020-03-05 12:10:00,92.84,93.05,92.81,92.98,41217.0,76.603,76.7762,76.5782,76.7185,41217.0
2020-03-05 12:15:00,93.0,93.16,92.76,92.76,62959.0,76.735,76.867,76.537,76.537,62959.0
2020-03-05 12:20:00,92.77,92.95,92.63,92.71,26091.0,76.5452,76.6937,76.4297,76.4957,26091.0
2020-03-05 12:25:00,92.71,92.89,92.52,92.81,25751.0,76.4957,76.6442,76.3389,76.5782,25751.0
2020-03-05 12:30:00,92.84,93.12,92.84,92.98,18123.0,76.603,76.834,76.603,76.7185,18123.0
2020-03-05 12:35:00,92.99,93.03,92.61,92.61,18686.0,76.7267,76.7597,76.4132,76.4132,18686.0
2020-03-05 12:40:00,92.59,92.68,92.29,92.31,39142.0,76.3967,76.471,76.1492,76.1657,39142.0
2020-03-05 12:45:00,92.33,92.53,92.13,92.49,21554.0,76.1822,76.3472,76.0171,76.3142,21554.0
2020-03-05 12:50:00,92.5,92.6,92.35,92.57,17023.0,76.3224,76.4049,76.1987,76.3802,17023.0
2020-03-05 12:55:00,92.57,92.59,92.37,92.37,40638.0,76.3802,76.3967,76.2152,76.2152,40638.0
2020-03-05 13:00:00,92.36,92.57,92.35,92.42,42341.0,76.2069,76.3802,76.1987,76.2564,42341.0
2020-03-05 13:05:00,92.41,92.5,92.0,92.08,33384.0,76.2482,76.3224,75.9099,75.9759,33384.0
2020-03-05 13:10:00,92.05,92.23,91.94,92.08,26351.0,75.9511,76.0997,75.8604,75.9759,26351.0
2020-03-05 13:15:00,92.05,92.2,91.95,92.14,29712.0,75.9511,76.0749,75.8686,76.0254,29712.0
2020-03-05 13:20:00,92.08,92.41,92.0,92.28,31925.0,75.9759,76.2482,75.9099,76.1409,31925.0
2020-03-05 13:25:00,92.33,92.67,92.28,92.63,34872.0,76.1822,76.4627,76.1409,76.4297,34872.0
2020-03-05 13:30:00,92.62,92.87,92.57,92.87,55029.0,76.4215,76.6277,76.3802,76.6277,55029.0
2020-03-05 13:35:00,92.89,93.28,92.89,93.22,91934.0,76.6442,76.966,76.6442,76.9165,91934.0
2020-03-05 13:40:00,93.22,93.37,93.02,93.05,73576.0,76.9165,77.0403,76.7515,76.7762,73576.0
2020-03-05 13:45:00,93.02,93.43,92.94,93.37,32364.0,76.7515,77.0898,76.6855,77.0403,32364.0
2020-03-05 13:50:00,93.43,93.47,92.96,92.99,22026.0,77.0898,77.1228,76.702,76.7267,22026.0
2020-03-05 13:55:00,93.01,93.3,93.0,93.28,36205.0,76.7432,76.9825,76.735,76.966,36205.0
2020-03-05 14:00:00,93.27,93.27,92.79,92.9,35101.0,76.9578,76.9578,76.5617,76.6525,35101.0
2020-03-05 14:05:00,92.92,93.11,92.89,93.01,22950.0,76.669,76.8258,76.6442,76.7432,22950.0
2020-03-05 14:10:00,93.0,93.37,92.94,93.21,26158.0,76.735,77.0403,76.6855,76.9083,26158.0
2020-03-05 14:15:00,93.24,93.24,92.98,93.02,42268.0,76.933,76.933,76.7185,76.7515,42268.0
2020-03-05 14:20:00,93.03,93.08,92.56,92.6,30727.0,76.7597,76.801,76.3719,76.4049,30727.0
2020-03-05 14:25:00,92.59,92.63,92.36,92.42,31294.0,76.3967,76.4297,76.2069,76.2564,31294.0
2020-03-05 14:30:00,92.42,92.61,92.38,92.44,19025.0,76.2564,76.4132,76.2234,76.2729,19025.0
2020-03-05 14:35:00,92.43,92.98,92.33,92.88,20464.0,76.2647,76.7185,76.1822,76.636,20464.0
2020-03-05 14:40:00,92.84,92.96,92.63,92.7,22400.0,76.603,76.702,76.4297,76.4875,22400.0
2020-03-05 14:45:00,92.7,92.85,92.61,92.83,37699.0,76.4875,76.6112,76.4132,76.5947,37699.0
2020-03-05 14:50:00,92.83,93.07,92.76,92.8,44019.0,76.5947,76.7927,76.537,76.57,44019.0
2020-03-05 14:55:00,92.79,93.04,92.75,92.88,30717.0,76.5617,76.768,76.5287,76.636,30717.0
2020-03-05 15:00:00,92.9,92.94,92.54,92.6,35181.0,76.6525,76.6855,76.3554,76.4049,35181.0
2020-03-05 15:05:00,92.59,92.93,92.56,92.91,36133.0,76.3967,76.6772,76.3719,76.6607,36133.0
2020-03-05 15:10:00,92.91,92.96,92.44,92.53,46909.0,76.6607,76.702,76.2729,76.3472,46909.0
2020-03-05 15:15:00,92.5,92.62,92.42,92.56,50250.0,76.3224,76.4215,76.2564,76.3719,50250.0
2020-03-05 15:20:00,92.56,92.77,92.49,92.6,63281.0,76.3719,76.5452,76.3142,76.4049,63281.0
2020-03-05 15:25:00,92.58,92.85,92.5,92.73,51341.0,76.3884,76.6112,76.3224,76.5122,51341.0
2020-03-05 15:30:00,92.68,93.22,92.56,93.01,66643.0,76.471,76.9165,76.3719,76.7432,66643.0
2020-03-05 15:35:00,93.0,93.16,92.76,92.78,78194.0,76.735,76.867,76.537,76.5535,78194.0
2020-03-05 15:40:00,92.8,92.91,92.5,92.83,110542.0,76.57,76.6607,76.3224,76.5947,110542.0
2020-03-05 15:45:00,92.85,92.92,92.62,92.74,70379.0,76.6112,76.669,76.4215,76.5205,70379.0
2020-03-05 15:50:00,92.71,93.16,92.67,92.75,189419.0,76.4957,76.867,76.4627,76.5287,189419.0
2020-03-05 15:55:00,92.75,93.25,92.66,93.01,307204.0,76.5287,76.9413,76.4545,76.7432,307204.0
2020-03-06 09:30:00,90.27,90.7,90.14,90.45,159873.0,74.4824,74.8372,74.3752,74.631,159873.0
2020-03-06 09:35:00,90.6,91.75,90.59,91.68,57424.0,74.7547,75.7036,74.7465,75.6459,57424.0
2020-03-06 09:40:00,91.59,91.81,91.1,91.64,49796.0,75.5716,75.7531,75.1673,75.6128,49796.0
2020-03-06 09:45:00,91.63,91.8,91.21,91.21,82262.0,75.6046,75.7449,75.258,75.258,82262.0
2020-03-06 09:50:00,91.2,91.29,90.88,91.1,48960.0,75.2498,75.3241,74.9858,75.1673,48960.0
2020-03-06 09:55:00,91.14,91.57,91.04,91.5,45641.0,75.2003,75.5551,75.1178,75.4973,45641.0
2020-03-06 10:00:00,91.57,91.85,91.49,91.63,54534.0,75.5551,75.7861,75.4891,75.6046,54534.0
2020-03-06 10:05:00,91.67,91.95,91.29,91.32,46296.0,75.6376,75.8686,75.3241,75.3488,46296.0
2020-03-06 10:10:00,91.26,91.84,91.23,91.45,36833.0,75.2993,75.7779,75.2746,75.4561,36833.0
2020-03-06 10:15:00,91.45,91.98,91.45,91.77,29379.0,75.4561,75.8934,75.4561,75.7201,29379.0
2020-03-06 10:20:00,91.79,91.99,91.56,91.74,30537.0,75.7366,75.9016,75.5468,75.6954,30537.0
2020-03-06 10:25:00,91.83,92.84,91.82,92.76,46689.0,75.7696,76.603,75.7614,76.537,46689.0
2020-03-06 10:30:00,92.72,93.14,92.51,92.51,54574.0,76.504,76.8505,76.3307,76.3307,54574.0
2020-03-06 10:35:00,92.49,93.32,92.36,93.24,51007.0,76.3142,76.999,76.2069,76.933,51007.0
2020-03-06 10:40:00,93.16,93.43,93.07,93.15,56956.0,76.867,77.0898,76.7927,76.8588,56956.0
2020-03-06 10:45:00,93.12,93.46,92.82,93.46,46106.0,76.834,77.1145,76.5865,77.1145,46106.0
2020-03-06 10:50:00,93.45,93.83,93.39,93.79,49436.0,77.1063,77.4198,77.0568,77.3868,49436.0
2020-03-06 10:55:00,93.85,93.98,93.25,93.7,75331.0,77.4363,77.5436,76.9413,77.3126,75331.0
2020-03-06 11:00:00,93.7,93.89,93.11,93.16,36291.0,77.3126,77.4693,76.8258,76.867,36291.0
2020-03-06 11:05:00,93.16,93.28,92.87,93.04,39791.0,76.867,76.966,76.6277,76.768,39791.0
2020-03-06 11:10:00,92.92,93.0,92.5,92.52,29201.0,76.669,76.735,76.3224,76.3389,29201.0
2020-03-06 11:15:00,92.56,93.08,92.48,92.97,55981.0,76.3719,76.801,76.3059,76.7102,55981.0
2020-03-06 11:20:00,92.96,93.17,92.85,92.93,55384.0,76.702,76.8753,76.6112,76.6772,55384.0
2020-03-06 11:25:00,92.9,93.12,92.65,92.8,43820.0,76.6525,76.834,76.4462,76.57,43820.0
2020-03-06 11:30:00,92.79,93.15,92.71,93.02,25747.0,76.5617,76.8588,76.4957,76.7515,25747.0
2020-03-06 11:35:00,92.98,93.41,92.9,93.34,33215.0,76.7185,77.0733,76.6525,77.0155,33215.0
2020-03-06 11:40:00,93.34,93.4,92.97,93.06,28921.0,77.0155,77.065,76.7102,76.7845,28921.0
2020-03-06 11:45:00,93.12,93.2,92.84,92.97,24399.0,76.834,76.9,76.603,76.7102,24399.0
2020-03-06 11:50:00,92.99,93.27,92.95,93.19,29444.0,76.7267,76.9578,76.6937,76.8918,29444.0
2020-03-06 11:55:00,93.19,93.42,93.09,93.23,24561.0,76.8918,77.0815,76.8093,76.9248,24561.0
2020-03-06 12:00:00,93.25,93.34,92.81,92.84,21257.0,76.9413,77.0155,76.5782,76.603,21257.0
2020-03-06 12:05:00,92.85,92.95,92.71,92.81,35636.0,76.6112,76.6937,76.4957,76.5782,35636.0
2020-03-06 12:10:00,92.77,92.95,92.7,92.8,27709.0,76.5452,76.6937,76.4875,76.57,27709.0
2020-03-06 12:15:00,92.84,92.91,92.36,92.38,26076.0,76.603,76.6607,76.2069,76.2234,26076.0
2020-03-06 12:20:00,92.35,92.72,92.34,92.41,23931.0,76.1987,76.504,76.1904,76.2482,23931.0
2020-03-06 12:25:00,92.39,92.48,92.26,92.31,37281.0,76.2317,76.3059,76.1244,76.1657,37281.0
2020-03-06 12:30:00,92.32,92.83,92.24,92.74,30079.0,76.1739,76.5947,76.1079,76.5205,30079.0
2020-03-06 12:35:00,92.81,93.42,92.63,93.2,58796.0,76.5782,77.0815,76.4297,76.9,58796.0
2020-03-06 12:40:00,93.2,93.49,93.08,93.47,26850.0,76.9,77.1393,76.801,77.1228,26850.0
2020-03-06 12:45:00,93.49,93.76,93.28,93.47,59744.0,77.1393,77.3621,76.966,77.1228,59744.0
2020-03-06 12:50:00,93.42,93.51,93.3,93.35,24583.0,77.0815,77.1558,76.9825,77.0238,24583.0
2020-03-06 12:55:00,93.34,93.74,93.3,93.59,46837.0,77.0155,77.3456,76.9825,77.2218,46837.0
2020-03-06 13:00:00,93.6,93.93,93.59,93.85,28593.0,77.2301,77.5023,77.2218,77.4363,28593.0
2020-03-06 13:05:00,93.88,94.1,93.86,93.98,44677.0,77.4611,77.6426,77.4446,77.5436,44677.0
2020-03-06 13:10:00,93.98,94.17,93.66,93.76,63436.0,77.5436,77.7004,77.2796,77.3621,63436.0
2020-03-06 13:15:00,93.75,93.83,93.65,93.74,24187.0,77.3538,77.4198,77.2713,77.3456,24187.0
2020-03-06 13:20:00,93.78,94.12,93.68,94.01,35098.0,77.3786,77.6591,77.2961,77.5684,35098.0
2020-03-06 13:25:00,93.97,93.99,93.67,93.9,30735.0,77.5353,77.5518,77.2878,77.4776,30735.0
2020-03-06 13:30:00,93.85,94.02,93.8,93.89,22781.0,77.4363,77.5766,77.3951,77.4693,22781.0
2020-03-06 13:35:00,93.86,94.12,93.75,94.09,31310.0,77.4446,77.6591,77.3538,77.6344,31310.0
2020-03-06 13:40:00,94.04,94.19,93.85,93.89,26396.0,77.5931,77.7169,77.4363,77.4693,26396.0
2020-03-06 13:45:00,93.92,93.93,93.46,93.53,23124.0,77.4941,77.5023,77.1145,77.1723,23124.0
2020-03-06 13:50:00,93.54,93.62,93.15,93.15,23039.0,77.1805,77.2466,76.8588,76.8588,23039.0
2020-03-06 13:55:00,93.24,93.4,93.23,93.28,17370.0,76.933,77.065,76.9248,76.966,17370.0
2020-03-06 14:00:00,93.3,93.36,93.13,93.17,27590.0,76.9825,77.032,76.8423,76.8753,27590.0
2020-03-06 14:05:00,93.27,93.45,93.17,93.35,41481.0,76.9578,77.1063,76.8753,77.0238,41481.0
2020-03-06 14:10:00,93.35,93.57,93.25,93.43,30700.0,77.0238,77.2053,76.9413,77.0898,30700.0
2020-03-06 14:15:00,93.47,93.59,93.35,93.44,31400.0,77.1228,77.2218,77.0238,77.098,31400.0
2020-03-06 14:20:00,93.46,93.65,93.32,93.42,56701.0,77.1145,77.2713,76.999,77.0815,56701.0
2020-03-06 14:25:00,93.46,93.56,92.97,93.07,104158.0,77.1145,77.1971,76.7102,76.7927,104158.0
2020-03-06 14:30:00,93.06,93.16,92.87,92.97,53898.0,76.7845,76.867,76.6277,76.7102,53898.0
2020-03-06 14:35:00,92.93,92.99,92.71,92.74,30093.0,76.6772,76.7267,76.4957,76.5205,30093.0
2020-03-06 14:40:00,92.8,92.91,92.6,92.75,34050.0,76.57,76.6607,76.4049,76.5287,34050.0
2020-03-06 14:45:00,92.72,92.98,92.54,92.55,38990.0,76.504,76.7185,76.3554,76.3637,38990.0
2020-03-06 14:50:00,92.56,92.66,92.43,92.56,31546.0,76.3719,76.4545,76.2647,76.3719,31546.0
2020-03-06 14:55:00,92.65,92.83,92.57,92.59,46430.0,76.4462,76.5947,76.3802,76.3967,46430.0
2020-03-06 15:00:00,92.58,92.7,92.37,92.48,43863.0,76.3884,76.4875,76.2152,76.3059,43863.0
2020-03-06 15:05:00,92.5,92.58,92.36,92.47,43643.0,76.3224,76.3884,76.2069,76.2977,43643.0
2020-03-06 15:10:00,92.48,92.83,92.3,92.31,67370.0,76.3059,76.5947,76.1574,76.1657,67370.0
2020-03-06 15:15:00,92.31,93.0,92.17,92.96,69035.0,76.1657,76.735,76.0502,76.702,69035.0
2020-03-06 15:20:00,92.93,93.01,92.7,92.99,38018.0,76.6772,76.7432,76.4875,76.7267,38018.0
2020-03-06 15:25:00,93.0,93.05,92.69,92.76,44184.0,76.735,76.7762,76.4792,76.537,44184.0
2020-03-06 15:30:00,92.72,93.57,92.61,93.48,81755.0,76.504,77.2053,76.4132,77.131,81755.0
2020-03-06 15:35:00,93.44,93.77,93.04,93.11,90456.0,77.098,77.3703,76.768,76.8258,90456.0
2020-03-06 15:40:00,93.13,93.64,93.03,93.53,102349.0,76.8423,77.2631,76.7597,77.1723,102349.0
2020-03-06 15:45:00,93.54,93.82,93.3,93.67,90650.0,77.1805,77.4116,76.9825,77.2878,90650.0
2020-03-06 15:50:00,93.7,94.48,93.7,94.09,131736.0,77.3126,77.9562,77.3126,77.6344,131736.0
2020-03-06 15:55:00,94.12,94.38,93.91,93.97,288487.0,77.6591,77.8736,77.4858,77.5353,288487.0
2020-03-09 09:30:00,88.44,89.0,88.44,88.98,181705.0,72.9725,73.4346,72.9725,73.4181,181705.0
2020-03-09 09:35:00,88.98,88.98,88.98,88.98,0.0,73.4181,73.4181,73.4181,73.4181,0.0
2020-03-09 09:40:00,88.98,88.98,88.98,88.98,0.0,73.4181,73.4181,73.4181,73.4181,0.0
2020-03-09 09:45:00,90.1,92.0,90.01,90.5,46490.0,74.3422,75.9099,74.2679,74.6722,46490.0
2020-03-09 09:50:00,90.5,91.9,90.37,91.0,105988.0,74.6722,75.8274,74.565,75.0848,105988.0
2020-03-09 09:55:00,91.05,91.5,90.37,90.44,62392.0,75.126,75.4973,74.565,74.6227,62392.0
2020-03-09 10:00:00,90.26,90.7,89.31,89.35,47951.0,74.4742,74.8372,73.6903,73.7233,47951.0
2020-03-09 10:05:00,89.22,89.82,89.16,89.59,79429.0,73.6161,74.1112,73.5666,73.9214,79429.0
2020-03-09 10:10:00,89.65,89.71,88.79,88.82,80735.0,73.9709,74.0204,73.2613,73.286,80735.0
2020-03-09 10:15:00,88.81,89.49,88.81,89.23,70899.0,73.2778,73.8389,73.2778,73.6243,70899.0
2020-03-09 10:20:00,89.25,89.25,88.56,88.76,65507.0,73.6408,73.6408,73.0715,73.2365,65507.0
2020-03-09 10:25:00,88.76,89.37,88.57,89.22,63892.0,73.2365,73.7399,73.0798,73.6161,63892.0
2020-03-09 10:30:00,89.2,89.38,88.9,88.98,69590.0,73.5996,73.7481,73.3521,73.4181,69590.0
2020-03-09 10:35:00,89.0,89.28,88.65,89.0,73681.0,73.4346,73.6656,73.1458,73.4346,73681.0
2020-03-09 10:40:00,89.11,89.29,88.51,88.54,70678.0,73.5253,73.6738,73.0303,73.055,70678.0
2020-03-09 10:45:00,88.55,88.65,88.41,88.41,80506.0,73.0633,73.1458,72.9477,72.9477,80506.0
2020-03-09 10:50:00,88.41,88.45,87.89,88.02,130773.0,72.9477,72.9808,72.5187,72.626,130773.0
2020-03-09 10:55:00,87.97,88.27,87.75,87.87,43298.0,72.5847,72.8322,72.4032,72.5022,43298.0
2020-03-09 11:00:00,87.88,88.1,87.79,87.95,36378.0,72.5104,72.692,72.4362,72.5682,36378.0
2020-03-09 11:05:00,87.95,88.33,87.85,88.26,57622.0,72.5682,72.8817,72.4857,72.824,57622.0
2020-03-09 11:10:00,88.31,88.43,88.16,88.26,46297.0,72.8652,72.9643,72.7415,72.824,46297.0
2020-03-09 11:15:00,88.24,88.74,88.2,88.54,54622.0,72.8075,73.22,72.7745,73.055,54622.0
2020-03-09 11:20:00,88.5,88.95,88.42,88.86,38566.0,73.022,73.3933,72.956,73.319,38566.0
2020-03-09 11:25:00,88.85,89.19,88.81,88.95,41840.0,73.3108,73.5913,73.2778,73.3933,41840.0
2020-03-09 11:30:00,88.94,88.99,88.53,88.97,34183.0,73.3851,73.4263,73.0468,73.4098,34183.0
2020-03-09 11:35:00,88.82,89.65,88.75,89.52,68420.0,73.286,73.9709,73.2283,73.8636,68420.0
2020-03-09 11:40:00,89.56,90.11,89.41,90.1,66213.0,73.8966,74.3504,73.7729,74.3422,66213.0
2020-03-09 11:45:00,90.09,90.44,89.99,90.35,43697.0,74.3339,74.6227,74.2514,74.5485,43697.0
2020-03-09 11:50:00,90.35,90.4,90.26,90.34,40741.0,74.5485,74.5897,74.4742,74.5402,40741.0
2020-03-09 11:55:00,90.33,90.49,90.22,90.31,48872.0,74.532,74.664,74.4412,74.5155,48872.0
2020-03-09 12:00:00,90.26,90.37,89.9,90.22,73213.0,74.4742,74.565,74.1772,74.4412,73213.0
2020-03-09 12:05:00,90.21,91.01,90.21,90.88,72727.0,74.4329,75.093,74.4329,74.9858,72727.0
2020-03-09 12:10:00,90.86,91.14,90.76,90.87,84621.0,74.9693,75.2003,74.8868,74.9775,84621.0
2020-03-09 12:15:00,90.88,91.04,90.45,90.45,143584.0,74.9858,75.1178,74.631,74.631,143584.0
2020-03-09 12:20:00,90.47,90.53,90.06,90.13,45839.0,74.6475,74.697,74.3092,74.3669,45839.0
2020-03-09 12:25:00,90.18,90.24,89.83,89.93,48803.0,74.4082,74.4577,74.1194,74.2019,48803.0
2020-03-09 12:30:00,89.91,89.99,89.47,89.51,36927.0,74.1854,74.2514,73.8224,73.8554,36927.0
2020-03-09 12:35:00,89.55,89.9,89.32,89.8,49349.0,73.8884,74.1772,73.6986,74.0946,49349.0
2020-03-09 12:40:00,89.81,89.98,89.19,89.4,59425.0,74.1029,74.2432,73.5913,73.7646,59425.0
2020-03-09 12:45:00,89.38,89.48,89.14,89.3,49343.0,73.7481,73.8306,73.5501,73.6821,49343.0
2020-03-09 12:50:00,89.34,89.34,89.02,89.15,118836.0,73.7151,73.7151,73.4511,73.5583,118836.0
2020-03-09 12:55:00,89.14,89.36,89.07,89.28,26858.0,73.5501,73.7316,73.4923,73.6656,26858.0
2020-03-09 13:00:00,89.21,89.52,89.01,89.01,34767.0,73.6078,73.8636,73.4428,73.4428,34767.0
2020-03-09 13:05:00,89.0,89.38,88.82,89.28,53622.0,73.4346,73.7481,73.286,73.6656,53622.0
2020-03-09 13:10:00,89.27,89.84,89.2,89.81,56849.0,73.6573,74.1277,73.5996,74.1029,56849.0
2020-03-09 13:15:00,89.74,89.74,89.16,89.21,28038.0,74.0451,74.0451,73.5666,73.6078,28038.0
2020-03-09 13:20:00,89.15,89.2,88.75,88.99,36979.0,73.5583,73.5996,73.2283,73.4263,36979.0
2020-03-09 13:25:00,88.97,89.01,88.71,88.75,90969.0,73.4098,73.4428,73.1953,73.2283,90969.0
2020-03-09 13:30:00,88.78,88.78,88.33,88.33,84807.0,73.253,73.253,72.8817,72.8817,84807.0
2020-03-09 13:35:00,88.33,88.5,88.01,88.05,52889.0,72.8817,73.022,72.6177,72.6507,52889.0
2020-03-09 13:40:00,88.04,88.21,87.81,87.91,98786.0,72.6425,72.7827,72.4527,72.5352,98786.0
2020-03-09 13:45:00,87.96,88.2,87.93,88.12,93388.0,72.5765,72.7745,72.5517,72.7085,93388.0
2020-03-09 13:50:00,88.07,88.07,87.5,87.6,67684.0,72.6672,72.6672,72.1969,72.2794,67684.0
2020-03-09 13:55:00,87.56,87.92,87.53,87.7,46356.0,72.2464,72.5434,72.2217,72.3619,46356.0
2020-03-09 14:00:00,87.73,87.81,87.43,87.55,61697.0,72.3867,72.4527,72.1391,72.2382,61697.0
2020-03-09 14:05:00,87.51,87.9,87.35,87.36,55745.0,72.2052,72.5269,72.0731,72.0814,55745.0
2020-03-09 14:10:00,87.36,87.75,87.3,87.75,51131.0,72.0814,72.4032,72.0319,72.4032,51131.0
2020-03-09 14:15:00,87.74,88.32,87.71,87.91,77581.0,72.3949,72.8735,72.3702,72.5352,77581.0
2020-03-09 14:20:00,87.95,88.11,87.69,87.84,45051.0,72.5682,72.7002,72.3537,72.4774,45051.0
2020-03-09 14:25:00,87.86,87.86,87.35,87.35,43880.0,72.4939,72.4939,72.0731,72.0731,43880.0
2020-03-09 14:30:00,87.33,87.51,87.15,87.28,52277.0,72.0566,72.2052,71.9081,72.0154,52277.0
2020-03-09 14:35:00,87.32,87.74,87.12,87.65,106076.0,72.0484,72.3949,71.8834,72.3207,106076.0
2020-03-09 14:40:00,87.67,87.72,87.1,87.22,81524.0,72.3372,72.3784,71.8669,71.9659,81524.0
2020-03-09 14:45:00,87.25,87.66,87.11,87.35,63354.0,71.9906,72.3289,71.8751,72.0731,63354.0
2020-03-09 14:50:00,87.4,87.89,87.35,87.85,93903.0,72.1144,72.5187,72.0731,72.4857,93903.0
2020-03-09 14:55:00,87.79,88.23,87.74,87.87,111327.0,72.4362,72.7992,72.3949,72.5022,111327.0
2020-03-09 15:00:00,87.89,88.1,87.54,87.95,101845.0,72.5187,72.692,72.2299,72.5682,101845.0
2020-03-09 15:05:00,87.94,88.13,87.77,88.02,112455.0,72.5599,72.7167,72.4197,72.626,112455.0
2020-03-09 15:10:00,88.03,88.03,87.72,87.76,130178.0,72.6342,72.6342,72.3784,72.4114,130178.0
2020-03-09 15:15:00,87.77,88.39,87.75,88.1,124497.0,72.4197,72.9312,72.4032,72.692,124497.0
2020-03-09 15:20:00,88.09,88.31,87.83,88.13,203227.0,72.6837,72.8652,72.4692,72.7167,203227.0
2020-03-09 15:25:00,88.13,88.55,88.12,88.24,186010.0,72.7167,73.0633,72.7085,72.8075,186010.0
2020-03-09 15:30:00,88.23,88.27,87.84,87.93,112639.0,72.7992,72.8322,72.4774,72.5517,112639.0
2020-03-09 15:35:00,87.97,88.28,87.93,88.01,201813.0,72.5847,72.8405,72.5517,72.6177,201813.0
2020-03-09 15:40:00,87.99,88.43,87.98,88.05,149439.0,72.6012,72.9643,72.593,72.6507,149439.0
2020-03-09 15:45:00,88.08,88.38,87.8,88.28,220445.0,72.6755,72.923,72.4444,72.8405,220445.0
2020-03-09 15:50:00,88.21,88.27,87.56,88.03,358001.0,72.7827,72.8322,72.2464,72.6342,358001.0
2020-03-09 15:55:00,88.0,88.03,87.16,87.16,347919.0,72.6095,72.6342,71.9164,71.9164,347919.0
2020-03-10 09:30:00,90.48,90.67,90.1,90.61,372403.0,74.6557,74.8125,74.3422,74.763,372403.0
2020-03-10 09:35:00,90.63,90.88,89.8,90.02,157430.0,74.7795,74.9858,74.0946,74.2762,157430.0
2020-03-10 09:40:00,90.04,90.09,89.74,89.75,61780.0,74.2927,74.3339,74.0451,74.0534,61780.0
2020-03-10 09:45:00,89.75,90.0,89.51,89.66,87807.0,74.0534,74.2597,73.8554,73.9791,87807.0
2020-03-10 09:50:00,89.63,90.2,89.42,90.19,48297.0,73.9544,74.4247,73.7811,74.4164,48297.0
2020-03-10 09:55:00,90.18,90.68,90.16,90.36,52005.0,74.4082,74.8207,74.3917,74.5567,52005.0
2020-03-10 10:00:00,90.41,90.41,89.82,90.1,74748.0,74.598,74.598,74.1112,74.3422,74748.0
2020-03-10 10:05:00,90.13,90.46,90.13,90.31,72541.0,74.3669,74.6392,74.3669,74.5155,72541.0
2020-03-10 10:10:00,90.33,90.54,90.2,90.42,45615.0,74.532,74.7052,74.4247,74.6062,45615.0
2020-03-10 10:15:00,90.42,90.48,90.19,90.19,39438.0,74.6062,74.6557,74.4164,74.4164,39438.0
2020-03-10 10:20:00,90.15,90.34,89.85,89.85,36155.0,74.3834,74.5402,74.1359,74.1359,36155.0
2020-03-10 10:25:00,89.89,89.89,89.46,89.48,46010.0,74.1689,74.1689,73.8141,73.8306,46010.0
2020-03-10 10:30:00,89.49,89.5,89.02,89.13,50475.0,73.8389,73.8471,73.4511,73.5418,50475.0
2020-03-10 10:35:00,89.16,89.29,88.85,89.25,42647.0,73.5666,73.6738,73.3108,73.6408,42647.0
2020-03-10 10:40:00,89.25,89.65,89.25,89.54,73138.0,73.6408,73.9709,73.6408,73.8801,73138.0
2020-03-10 10:45:00,89.56,89.68,89.3,89.43,80767.0,73.8966,73.9956,73.6821,73.7894,80767.0
2020-03-10 10:50:00,89.4,89.49,89.25,89.31,100913.0,73.7646,73.8389,73.6408,73.6903,100913.0
2020-03-10 10:55:00,89.29,89.58,89.24,89.31,82550.0,73.6738,73.9131,73.6326,73.6903,82550.0
2020-03-10 11:00:00,89.35,89.46,89.15,89.2,68552.0,73.7233,73.8141,73.5583,73.5996,68552.0
2020-03-10 11:05:00,89.17,89.83,89.07,89.73,95585.0,73.5748,74.1194,73.4923,74.0369,95585.0
2020-03-10 11:10:00,89.71,89.74,88.81,88.87,50618.0,74.0204,74.0451,73.2778,73.3273,50618.0
2020-03-10 11:15:00,88.81,88.82,88.34,88.38,31750.0,73.2778,73.286,72.89,72.923,31750.0
2020-03-10 11:20:00,88.36,88.46,87.96,87.99,52056.0,72.9065,72.989,72.5765,72.6012,52056.0
2020-03-10 11:25:00,88.01,88.39,87.64,87.71,51363.0,72.6177,72.9312,72.3124,72.3702,51363.0
2020-03-10 11:30:00,87.72,87.89,87.23,87.29,55729.0,72.3784,72.5187,71.9741,72.0236,55729.0
2020-03-10 11:35:00,87.28,87.64,87.19,87.58,50851.0,72.0154,72.3124,71.9411,72.2629,50851.0
2020-03-10 11:40:00,87.57,88.23,87.34,88.17,67707.0,72.2547,72.7992,72.0649,72.7497,67707.0
2020-03-10 11:45:00,88.18,88.67,88.05,88.43,45279.0,72.758,73.1623,72.6507,72.9643,45279.0
2020-03-10 11:50:00,88.45,88.5,87.72,87.74,31863.0,72.9808,73.022,72.3784,72.3949,31863.0
2020-03-10 11:55:00,87.8,88.02,87.52,87.82,46935.0,72.4444,72.626,72.2134,72.4609,46935.0
2020-03-10 12:00:00,87.82,88.95,87.7,88.7,66266.0,72.4609,73.3933,72.3619,73.187,66266.0
2020-03-10 12:05:00,88.74,88.95,88.58,88.7,36630.0,73.22,73.3933,73.088,73.187,36630.0
2020-03-10 12:10:00,88.73,89.35,88.73,89.29,69495.0,73.2118,73.7233,73.2118,73.6738,69495.0
2020-03-10 12:15:00,89.28,89.54,88.96,89.06,51081.0,73.6656,73.8801,73.4016,73.4841,51081.0
2020-03-10 12:20:00,89.07,89.08,88.57,88.81,28727.0,73.4923,73.5006,73.0798,73.2778,28727.0
2020-03-10 12:25:00,88.78,88.87,88.22,88.29,35979.0,73.253,73.3273,72.791,72.8487,35979.0
2020-03-10 12:30:00,88.21,88.21,87.56,87.94,49784.0,72.7827,72.7827,72.2464,72.5599,49784.0
2020-03-10 12:35:00,87.94,88.65,87.67,88.57,54072.0,72.5599,73.1458,72.3372,73.0798,54072.0
2020-03-10 12:40:00,88.62,89.07,88.23,89.07,57944.0,73.121,73.4923,72.7992,73.4923,57944.0
2020-03-10 12:45:00,89.09,89.31,88.92,88.92,78826.0,73.5088,73.6903,73.3686,73.3686,78826.0
2020-03-10 12:50:00,88.91,89.34,88.76,89.34,41491.0,73.3603,73.7151,73.2365,73.7151,41491.0
2020-03-10 12:55:00,89.27,89.75,89.27,89.5,73948.0,73.6573,74.0534,73.6573,73.8471,73948.0
2020-03-10 13:00:00,89.45,89.45,89.09,89.2,69034.0,73.8059,73.8059,73.5088,73.5996,69034.0
2020-03-10 13:05:00,89.27,89.69,88.98,89.69,119245.0,73.6573,74.0039,73.4181,74.0039,119245.0
2020-03-10 13:10:00,89.68,89.87,89.38,89.77,62065.0,73.9956,74.1524,73.7481,74.0699,62065.0
2020-03-10 13:15:00,89.81,90.28,89.49,90.28,38040.0,74.1029,74.4907,73.8389,74.4907,38040.0
2020-03-10 13:20:00,90.2,90.25,90.0,90.04,69960.0,74.4247,74.4659,74.2597,74.2927,69960.0
2020-03-10 13:25:00,90.05,90.05,89.58,89.75,40102.0,74.3009,74.3009,73.9131,74.0534,40102.0
2020-03-10 13:30:00,89.77,89.96,89.37,89.92,80840.0,74.0699,74.2267,73.7399,74.1937,80840.0
2020-03-10 13:35:00,89.96,90.0,89.51,89.76,76173.0,74.2267,74.2597,73.8554,74.0616,76173.0
2020-03-10 13:40:00,89.79,89.9,89.53,89.78,75618.0,74.0864,74.1772,73.8719,74.0781,75618.0
2020-03-10 13:45:00,89.75,89.77,89.4,89.65,51104.0,74.0534,74.0699,73.7646,73.9709,51104.0
2020-03-10 13:50:00,89.65,89.73,89.34,89.52,58372.0,73.9709,74.0369,73.7151,73.8636,58372.0
2020-03-10 13:55:00,89.57,89.8,89.48,89.8,87499.0,73.9049,74.0946,73.8306,74.0946,87499.0
2020-03-10 14:00:00,89.78,89.8,89.4,89.72,58143.0,74.0781,74.0946,73.7646,74.0286,58143.0
2020-03-10 14:05:00,89.72,90.08,89.63,90.05,91340.0,74.0286,74.3257,73.9544,74.3009,91340.0
2020-03-10 14:10:00,90.01,90.36,89.92,90.35,115776.0,74.2679,74.5567,74.1937,74.5485,115776.0
2020-03-10 14:15:00,90.37,90.72,90.2,90.62,109738.0,74.565,74.8537,74.4247,74.7712,109738.0
2020-03-10 14:20:00,90.63,90.95,90.53,90.59,106908.0,74.7795,75.0435,74.697,74.7465,106908.0
2020-03-10 14:25:00,90.6,91.07,90.58,90.96,153321.0,74.7547,75.1425,74.7382,75.0518,153321.0
2020-03-10 14:30:00,90.99,91.41,90.9,91.41,144598.0,75.0765,75.4231,75.0023,75.4231,144598.0
2020-03-10 14:35:00,91.41,91.47,90.89,90.97,85970.0,75.4231,75.4726,74.994,75.06,85970.0
2020-03-10 14:40:00,91.03,91.68,90.98,91.58,119769.0,75.1095,75.6459,75.0683,75.5633,119769.0
2020-03-10 14:45:00,91.6,91.95,91.58,91.9,93218.0,75.5798,75.8686,75.5633,75.8274,93218.0
2020-03-10 14:50:00,91.91,91.92,91.31,91.65,64575.0,75.8356,75.8439,75.3406,75.6211,64575.0
2020-03-10 14:55:00,91.64,91.74,91.23,91.67,107280.0,75.6128,75.6954,75.2746,75.6376,107280.0
2020-03-10 15:00:00,91.69,91.97,91.35,91.9,106946.0,75.6541,75.8851,75.3736,75.8274,106946.0
2020-03-10 15:05:00,91.93,92.19,91.88,91.95,69941.0,75.8521,76.0667,75.8109,75.8686,69941.0
2020-03-10 15:10:00,91.98,92.41,91.96,92.32,64798.0,75.8934,76.2482,75.8769,76.1739,64798.0
2020-03-10 15:15:00,92.37,92.88,92.07,92.79,87848.0,76.2152,76.636,75.9676,76.5617,87848.0
2020-03-10 15:20:00,92.77,92.95,92.34,92.41,89752.0,76.5452,76.6937,76.1904,76.2482,89752.0
2020-03-10 15:25:00,92.42,92.42,91.76,91.76,76699.0,76.2564,76.2564,75.7119,75.7119,76699.0
2020-03-10 15:30:00,91.74,91.85,91.24,91.45,117854.0,75.6954,75.7861,75.2828,75.4561,117854.0
2020-03-10 15:35:00,91.45,92.27,91.4,92.22,106840.0,75.4561,76.1327,75.4148,76.0914,106840.0
2020-03-10 15:40:00,92.25,92.54,92.11,92.22,123277.0,76.1162,76.3554,76.0006,76.0914,123277.0
2020-03-10 15:45:00,92.22,92.39,92.17,92.35,104252.0,76.0914,76.2317,76.0502,76.1987,104252.0
2020-03-10 15:50:00,92.37,92.79,92.26,92.79,138110.0,76.2152,76.5617,76.1244,76.5617,138110.0
2020-03-10 15:55:00,92.77,92.93,92.3,92.91,327054.0,76.5452,76.6772,76.1574,76.6607,327054.0
2020-03-11 09:30:00,89.82,90.82,89.8,90.54,120265.0,74.1112,74.9363,74.0946,74.7052,120265.0
2020-03-11 09:35:00,90.54,91.17,90.01,90.19,78811.0,74.7052,75.225,74.2679,74.4164,78811.0
2020-03-11 09:40:00,90.15,90.83,89.94,90.05,87525.0,74.3834,74.9445,74.2102,74.3009,87525.0
2020-03-11 09:45:00,90.08,90.5,89.72,89.77,36074.0,74.3257,74.6722,74.0286,74.0699,36074.0
2020-03-11 09:50:00,89.76,90.05,89.66,89.7,39962.0,74.0616,74.3009,73.9791,74.0121,39962.0
2020-03-11 09:55:00,89.69,90.16,89.55,89.69,38885.0,74.0039,74.3917,73.8884,74.0039,38885.0
2020-03-11 10:00:00,89.65,90.05,89.15,89.42,63214.0,73.9709,74.3009,73.5583,73.7811,63214.0
2020-03-11 10:05:00,89.44,89.8,88.96,89.4,45449.0,73.7976,74.0946,73.4016,73.7646,45449.0
2020-03-11 10:10:00,89.46,89.7,89.07,89.34,34324.0,73.8141,74.0121,73.4923,73.7151,34324.0
2020-03-11 10:15:00,89.32,89.55,89.16,89.33,28173.0,73.6986,73.8884,73.5666,73.7068,28173.0
2020-03-11 10:20:00,89.35,89.4,88.32,88.48,54093.0,73.7233,73.7646,72.8735,73.0055,54093.0
2020-03-11 10:25:00,88.44,88.93,88.36,88.66,115725.0,72.9725,73.3768,72.9065,73.154,115725.0
2020-03-11 10:30:00,88.6,88.99,88.4,88.96,62463.0,73.1045,73.4263,72.9395,73.4016,62463.0
2020-03-11 10:35:00,88.9,88.9,88.53,88.78,65208.0,73.3521,73.3521,73.0468,73.253,65208.0
2020-03-11 10:40:00,88.71,88.82,88.45,88.58,70538.0,73.1953,73.286,72.9808,73.088,70538.0
2020-03-11 10:45:00,88.59,89.15,88.26,88.41,55486.0,73.0963,73.5583,72.824,72.9477,55486.0
2020-03-11 10:50:00,88.39,88.56,88.15,88.21,56367.0,72.9312,73.0715,72.7332,72.7827,56367.0
2020-03-11 10:55:00,88.24,88.55,88.01,88.37,86101.0,72.8075,73.0633,72.6177,72.9147,86101.0
2020-03-11 11:00:00,88.38,88.81,88.37,88.58,59958.0,72.923,73.2778,72.9147,73.088,59958.0
2020-03-11 11:05:00,88.64,88.75,88.27,88.73,52698.0,73.1375,73.2283,72.8322,73.2118,52698.0
2020-03-11 11:10:00,88.72,88.75,88.37,88.38,26716.0,73.2035,73.2283,72.9147,72.923,26716.0
2020-03-11 11:15:00,88.38,88.43,87.95,88.02,57614.0,72.923,72.9643,72.5682,72.626,57614.0
2020-03-11 11:20:00,88.08,88.32,88.07,88.16,35151.0,72.6755,72.8735,72.6672,72.7415,35151.0
2020-03-11 11:25:00,88.13,88.4,88.05,88.32,27095.0,72.7167,72.9395,72.6507,72.8735,27095.0
2020-03-11 11:30:00,88.36,88.57,88.2,88.48,34386.0,72.9065,73.0798,72.7745,73.0055,34386.0
2020-03-11 11:35:00,88.51,89.08,88.35,89.05,29623.0,73.0303,73.5006,72.8982,73.4758,29623.0
2020-03-11 11:40:00,89.04,89.04,88.67,88.67,37739.0,73.4676,73.4676,73.1623,73.1623,37739.0
2020-03-11 11:45:00,88.72,88.95,88.45,88.87,47532.0,73.2035,73.3933,72.9808,73.3273,47532.0
2020-03-11 11:50:00,88.91,89.2,88.73,88.85,23221.0,73.3603,73.5996,73.2118,73.3108,23221.0
2020-03-11 11:55:00,88.94,89.16,88.75,89.09,51289.0,73.3851,73.5666,73.2283,73.5088,51289.0
2020-03-11 12:00:00,89.11,89.4,88.82,89.4,31631.0,73.5253,73.7646,73.286,73.7646,31631.0
2020-03-11 12:05:00,89.33,89.53,89.2,89.46,28932.0,73.7068,73.8719,73.5996,73.8141,28932.0
2020-03-11 12:10:00,89.51,89.66,89.35,89.58,22424.0,73.8554,73.9791,73.7233,73.9131,22424.0
2020-03-11 12:15:00,89.61,89.9,89.47,89.71,34466.0,73.9379,74.1772,73.8224,74.0204,34466.0
2020-03-11 12:20:00,89.71,89.88,89.26,89.26,20544.0,74.0204,74.1607,73.6491,73.6491,20544.0
2020-03-11 12:25:00,89.25,89.25,88.81,89.08,30220.0,73.6408,73.6408,73.2778,73.5006,30220.0
2020-03-11 12:30:00,89.08,89.23,88.76,88.94,34555.0,73.5006,73.6243,73.2365,73.3851,34555.0
2020-03-11 12:35:00,88.91,89.02,88.71,88.73,30904.0,73.3603,73.4511,73.1953,73.2118,30904.0
2020-03-11 12:40:00,88.72,88.89,88.43,88.54,65999.0,73.2035,73.3438,72.9643,73.055,65999.0
2020-03-11 12:45:00,88.56,88.63,88.35,88.39,56401.0,73.0715,73.1293,72.8982,72.9312,56401.0
2020-03-11 12:50:00,88.43,88.75,88.35,88.35,16533.0,72.9643,73.2283,72.8982,72.8982,16533.0
2020-03-11 12:55:00,88.32,88.45,88.01,88.4,30797.0,72.8735,72.9808,72.6177,72.9395,30797.0
2020-03-11 13:00:00,88.36,88.38,88.01,88.08,18774.0,72.9065,72.923,72.6177,72.6755,18774.0
2020-03-11 13:05:00,88.08,88.28,87.94,88.06,50748.0,72.6755,72.8405,72.5599,72.659,50748.0
2020-03-11 13:10:00,88.1,88.4,88.04,88.25,20255.0,72.692,72.9395,72.6425,72.8157,20255.0
2020-03-11 13:15:00,88.24,88.56,88.2,88.33,13606.0,72.8075,73.0715,72.7745,72.8817,13606.0
2020-03-11 13:20:00,88.36,88.57,88.06,88.11,17199.0,72.9065,73.0798,72.659,72.7002,17199.0
2020-03-11 13:25:00,88.12,88.5,88.08,88.35,19868.0,72.7085,73.022,72.6755,72.8982,19868.0
2020-03-11 13:30:00,88.35,88.6,88.08,88.19,32741.0,72.8982,73.1045,72.6755,72.7662,32741.0
2020-03-11 13:35:00,88.14,88.2,87.98,88.03,28269.0,72.725,72.7745,72.593,72.6342,28269.0
2020-03-11 13:40:00,88.04,88.06,87.84,87.92,28870.0,72.6425,72.659,72.4774,72.5434,28870.0
2020-03-11 13:45:00,87.89,88.24,87.84,88.12,27234.0,72.5187,72.8075,72.4774,72.7085,27234.0
2020-03-11 13:50:00,88.09,88.12,87.8,87.95,34356.0,72.6837,72.7085,72.4444,72.5682,34356.0
2020-03-11 13:55:00,87.99,88.3,87.99,88.15,25183.0,72.6012,72.857,72.6012,72.7332,25183.0
2020-03-11 14:00:00,88.17,88.21,87.87,87.96,40261.0,72.7497,72.7827,72.5022,72.5765,40261.0
2020-03-11 14:05:00,87.96,88.17,87.84,87.96,94926.0,72.5765,72.7497,72.4774,72.5765,94926.0
2020-03-11 14:10:00,87.99,88.09,87.88,87.96,39363.0,72.6012,72.6837,72.5104,72.5765,39363.0
2020-03-11 14:15:00,88.0,88.15,87.92,87.97,37182.0,72.6095,72.7332,72.5434,72.5847,37182.0
2020-03-11 14:20:00,87.97,88.16,87.94,88.11,47796.0,72.5847,72.7415,72.5599,72.7002,47796.0
2020-03-11 14:25:00,88.11,88.18,87.92,88.01,49341.0,72.7002,72.758,72.5434,72.6177,49341.0
2020-03-11 14:30:00,88.04,88.55,87.94,88.19,46692.0,72.6425,73.0633,72.5599,72.7662,46692.0
2020-03-11 14:35:00,88.2,88.69,88.11,88.54,33377.0,72.7745,73.1788,72.7002,73.055,33377.0
2020-03-11 14:40:00,88.58,88.99,88.18,88.33,36078.0,73.088,73.4263,72.758,72.8817,36078.0
2020-03-11 14:45:00,88.37,88.68,88.26,88.34,39289.0,72.9147,73.1705,72.824,72.89,39289.0
2020-03-11 14:50:00,88.27,88.48,87.93,88.17,27827.0,72.8322,73.0055,72.5517,72.7497,27827.0
2020-03-11 14:55:00,88.15,88.35,87.96,88.03,33925.0,72.7332,72.8982,72.5765,72.6342,33925.0
2020-03-11 15:00:00,88.02,88.17,87.62,87.71,44018.0,72.626,72.7497,72.2959,72.3702,44018.0
2020-03-11 15:05:00,87.72,87.72,87.31,87.42,61533.0,72.3784,72.3784,72.0401,72.1309,61533.0
2020-03-11 15:10:00,87.43,87.62,87.39,87.45,78445.0,72.1391,72.2959,72.1061,72.1556,78445.0
2020-03-11 15:15:00,87.49,87.83,87.42,87.62,63342.0,72.1886,72.4692,72.1309,72.2959,63342.0
2020-03-11 15:20:00,87.63,87.67,87.37,87.47,70313.0,72.3042,72.3372,72.0896,72.1721,70313.0
2020-03-11 15:25:00,87.47,87.9,87.47,87.74,67615.0,72.1721,72.5269,72.1721,72.3949,67615.0
2020-03-11 15:30:00,87.77,88.32,87.65,88.14,65846.0,72.4197,72.8735,72.3207,72.725,65846.0
2020-03-11 15:35:00,88.14,88.42,87.94,88.18,71587.0,72.725,72.956,72.5599,72.758,71587.0
2020-03-11 15:40:00,88.15,88.41,87.81,87.92,77109.0,72.7332,72.9477,72.4527,72.5434,77109.0
2020-03-11 15:45:00,87.92,88.18,87.65,87.95,93822.0,72.5434,72.758,72.3207,72.5682,93822.0
2020-03-11 15:50:00,87.87,88.3,87.54,88.01,120160.0,72.5022,72.857,72.2299,72.6177,120160.0
2020-03-11 15:55:00,87.97,88.35,87.86,88.0,220645.0,72.5847,72.8982,72.4939,72.6095,220645.0
2020-03-12 09:30:00,82.22,82.8,82.22,82.29,9410.0,67.8403,68.3189,67.8403,67.8981,9410.0
2020-03-12 09:35:00,82.18,82.5,82.12,82.45,4385.0,67.8073,68.0714,67.7578,68.0301,4385.0
2020-03-12 09:40:00,82.45,82.45,82.45,82.45,0.0,68.0301,68.0301,68.0301,68.0301,0.0
2020-03-12 09:45:00,82.45,82.45,82.45,82.45,0.0,68.0301,68.0301,68.0301,68.0301,0.0
2020-03-12 09:50:00,82.45,82.45,82.45,82.45,0.0,68.0301,68.0301,68.0301,68.0301,0.0
2020-03-12 09:55:00,82.19,85.0,82.0,84.34,336799.0,67.8156,70.1341,67.6588,69.5896,336799.0
2020-03-12 10:00:00,84.32,84.47,82.58,82.87,111596.0,69.5731,69.6968,68.1374,68.3767,111596.0
2020-03-12 10:05:00,82.85,83.1,82.3,82.44,139199.0,68.3602,68.5664,67.9063,68.0219,139199.0
2020-03-12 10:10:00,82.44,83.8,82.28,83.79,89099.0,68.0219,69.144,67.8898,69.1358,89099.0
2020-03-12 10:15:00,83.82,84.32,83.12,83.27,88921.0,69.1605,69.5731,68.5829,68.7067,88921.0
2020-03-12 10:20:00,83.27,83.97,83.18,83.89,71175.0,68.7067,69.2843,68.6324,69.2183,71175.0
2020-03-12 10:25:00,83.87,84.2,83.65,84.07,74184.0,69.2018,69.474,69.0202,69.3668,74184.0
2020-03-12 10:30:00,84.09,84.73,83.94,84.65,75299.0,69.3833,69.9114,69.2595,69.8453,75299.0
2020-03-12 10:35:00,84.55,85.23,84.42,84.61,92859.0,69.7628,70.3239,69.6556,69.8123,92859.0
2020-03-12 10:40:00,84.54,85.4,84.54,85.12,94559.0,69.7546,70.4642,69.7546,70.2331,94559.0
2020-03-12 10:45:00,85.18,86.23,85.18,86.21,126377.0,70.2827,71.149,70.2827,71.1325,126377.0
2020-03-12 10:50:00,86.08,87.35,85.79,87.23,151447.0,71.0252,72.0731,70.786,71.9741,151447.0
2020-03-12 10:55:00,87.29,87.48,86.68,87.33,137426.0,72.0236,72.1804,71.5203,72.0566,137426.0
2020-03-12 11:00:00,87.27,87.33,86.34,86.89,135795.0,72.0071,72.0566,71.2398,71.6936,135795.0
2020-03-12 11:05:00,86.84,86.96,86.55,86.66,78723.0,71.6523,71.7513,71.413,71.5038,78723.0
2020-03-12 11:10:00,86.65,86.86,86.11,86.42,102247.0,71.4956,71.6688,71.05,71.3058,102247.0
2020-03-12 11:15:00,86.4,87.08,86.32,86.87,128872.0,71.2893,71.8504,71.2233,71.6771,128872.0
2020-03-12 11:20:00,86.88,87.57,86.75,87.51,71962.0,71.6853,72.2547,71.5781,72.2052,71962.0
2020-03-12 11:25:00,87.46,87.73,87.18,87.57,97839.0,72.1639,72.3867,71.9329,72.2547,97839.0
2020-03-12 11:30:00,87.57,88.15,87.38,87.57,131298.0,72.2547,72.7332,72.0979,72.2547,131298.0
2020-03-12 11:35:00,87.57,87.79,86.46,86.55,96946.0,72.2547,72.4362,71.3388,71.413,96946.0
2020-03-12 11:40:00,86.59,86.66,86.1,86.37,75642.0,71.4461,71.5038,71.0418,71.2645,75642.0
2020-03-12 11:45:00,86.39,86.42,86.06,86.16,63794.0,71.281,71.3058,71.0087,71.0913,63794.0
2020-03-12 11:50:00,86.09,86.09,85.31,85.79,115228.0,71.0335,71.0335,70.3899,70.786,115228.0
2020-03-12 11:55:00,85.82,86.27,85.73,86.19,72754.0,70.8107,71.182,70.7365,71.116,72754.0
2020-03-12 12:00:00,86.12,86.12,85.33,85.34,50518.0,71.0583,71.0583,70.4064,70.4147,50518.0
2020-03-12 12:05:00,85.3,85.32,84.92,85.01,64118.0,70.3817,70.3982,70.0681,70.1424,64118.0
2020-03-12 12:10:00,84.94,85.0,84.47,84.75,75267.0,70.0846,70.1341,69.6968,69.9279,75267.0
2020-03-12 12:15:00,84.76,85.42,84.52,84.77,68298.0,69.9361,70.4807,69.7381,69.9444,68298.0
2020-03-12 12:20:00,84.78,85.54,84.68,85.38,59048.0,69.9526,70.5797,69.8701,70.4477,59048.0
2020-03-12 12:25:00,85.38,85.68,85.06,85.47,47742.0,70.4477,70.6952,70.1836,70.5219,47742.0
2020-03-12 12:30:00,85.45,85.52,85.24,85.32,77217.0,70.5054,70.5632,70.3322,70.3982,77217.0
2020-03-12 12:35:00,85.32,85.73,85.29,85.6,74491.0,70.3982,70.7365,70.3734,70.6292,74491.0
2020-03-12 12:40:00,85.55,85.7,85.33,85.49,84772.0,70.5879,70.7117,70.4064,70.5384,84772.0
2020-03-12 12:45:00,85.5,85.66,85.2,85.22,54839.0,70.5467,70.6787,70.2992,70.3157,54839.0
2020-03-12 12:50:00,85.2,87.65,85.2,87.13,74802.0,70.2992,72.3207,70.2992,71.8916,74802.0
2020-03-12 12:55:00,87.07,90.67,86.69,89.39,112251.0,71.8421,74.8125,71.5286,73.7564,112251.0
2020-03-12 13:00:00,89.4,92.0,88.3,91.36,166517.0,73.7646,75.9099,72.857,75.3818,166517.0
2020-03-12 13:05:00,91.45,92.44,90.11,90.95,145102.0,75.4561,76.2729,74.3504,75.0435,145102.0
2020-03-12 13:10:00,90.87,91.21,88.82,89.54,88543.0,74.9775,75.258,73.286,73.8801,88543.0
2020-03-12 13:15:00,89.59,89.92,88.78,89.61,55977.0,73.9214,74.1937,73.253,73.9379,55977.0
2020-03-12 13:20:00,89.59,89.92,89.17,89.19,57377.0,73.9214,74.1937,73.5748,73.5913,57377.0
2020-03-12 13:25:00,89.25,89.61,88.76,89.19,67651.0,73.6408,73.9379,73.2365,73.5913,67651.0
2020-03-12 13:30:00,89.18,89.61,88.62,88.8,47598.0,73.5831,73.9379,73.121,73.2695,47598.0
2020-03-12 13:35:00,88.79,88.91,87.48,87.76,70308.0,73.2613,73.3603,72.1804,72.4114,70308.0
2020-03-12 13:40:00,87.72,87.84,87.32,87.72,46405.0,72.3784,72.4774,72.0484,72.3784,46405.0
2020-03-12 13:45:00,87.62,88.33,87.3,87.95,68111.0,72.2959,72.8817,72.0319,72.5682,68111.0
2020-03-12 13:50:00,87.92,88.59,87.43,88.48,78597.0,72.5434,73.0963,72.1391,73.0055,78597.0
2020-03-12 13:55:00,88.53,89.7,88.48,89.65,79328.0,73.0468,74.0121,73.0055,73.9709,79328.0
2020-03-12 14:00:00,89.62,89.7,88.31,89.13,68663.0,73.9461,74.0121,72.8652,73.5418,68663.0
2020-03-12 14:05:00,89.16,89.62,88.77,88.83,51285.0,73.5666,73.9461,73.2448,73.2943,51285.0
2020-03-12 14:10:00,88.8,89.03,88.2,88.48,50494.0,73.2695,73.4593,72.7745,73.0055,50494.0
2020-03-12 14:15:00,88.5,88.91,88.3,88.36,36885.0,73.022,73.3603,72.857,72.9065,36885.0
2020-03-12 14:20:00,88.48,88.71,88.1,88.11,49052.0,73.0055,73.1953,72.692,72.7002,49052.0
2020-03-12 14:25:00,88.06,88.38,87.66,87.95,69316.0,72.659,72.923,72.3289,72.5682,69316.0
2020-03-12 14:30:00,87.87,88.28,87.7,88.17,53087.0,72.5022,72.8405,72.3619,72.7497,53087.0
2020-03-12 14:35:00,88.21,88.45,87.82,88.3,61628.0,72.7827,72.9808,72.4609,72.857,61628.0
2020-03-12 14:40:00,88.38,88.99,87.83,87.99,44914.0,72.923,73.4263,72.4692,72.6012,44914.0
2020-03-12 14:45:00,87.99,88.7,87.63,88.62,55399.0,72.6012,73.187,72.3042,73.121,55399.0
2020-03-12 14:50:00,88.64,89.05,88.06,88.22,69860.0,73.1375,73.4758,72.659,72.791,69860.0
2020-03-12 14:55:00,88.22,88.29,87.54,87.72,41488.0,72.791,72.8487,72.2299,72.3784,41488.0
2020-03-12 15:00:00,87.72,87.81,87.35,87.42,69318.0,72.3784,72.4527,72.0731,72.1309,69318.0
2020-03-12 15:05:00,87.39,87.73,87.02,87.44,88950.0,72.1061,72.3867,71.8008,72.1474,88950.0
2020-03-12 15:10:00,87.41,87.98,87.27,87.33,63033.0,72.1226,72.593,72.0071,72.0566,63033.0
2020-03-12 15:15:00,87.36,87.36,87.03,87.24,52659.0,72.0814,72.0814,71.8091,71.9824,52659.0
2020-03-12 15:20:00,87.21,87.51,86.91,87.21,82069.0,71.9576,72.2052,71.7101,71.9576,82069.0
2020-03-12 15:25:00,87.19,87.65,87.09,87.44,66989.0,71.9411,72.3207,71.8586,72.1474,66989.0
2020-03-12 15:30:00,87.43,87.75,87.21,87.33,90951.0,72.1391,72.4032,71.9576,72.0566,90951.0
2020-03-12 15:35:00,87.25,87.45,86.78,87.09,85449.0,71.9906,72.1556,71.6028,71.8586,85449.0
2020-03-12 15:40:00,87.06,87.6,86.91,86.99,95526.0,71.8339,72.2794,71.7101,71.7761,95526.0
2020-03-12 15:45:00,87.03,87.33,86.32,87.03,220233.0,71.8091,72.0566,71.2233,71.8091,220233.0
2020-03-12 15:50:00,87.0,87.63,86.84,87.11,402632.0,71.7843,72.3042,71.6523,71.8751,402632.0
2020-03-12 15:55:00,87.11,87.11,85.85,86.13,448658.0,71.8751,71.8751,70.8355,71.0665,448658.0
2020-03-13 09:30:00,91.0,91.32,88.71,88.99,234538.0,75.0848,75.3488,73.1953,73.4263,234538.0
2020-03-13 09:35:00,89.03,89.9,88.4,88.46,109490.0,73.4593,74.1772,72.9395,72.989,109490.0
2020-03-13 09:40:00,88.44,88.95,87.51,88.85,112212.0,72.9725,73.3933,72.2052,73.3108,112212.0
2020-03-13 09:45:00,88.84,89.84,88.79,89.28,76898.0,73.3025,74.1277,73.2613,73.6656,76898.0
2020-03-13 09:50:00,89.27,89.4,88.25,88.34,82532.0,73.6573,73.7646,72.8157,72.89,82532.0
2020-03-13 09:55:00,88.32,88.83,87.84,88.47,106112.0,72.8735,73.2943,72.4774,72.9973,106112.0
2020-03-13 10:00:00,88.41,89.15,87.88,88.95,66722.0,72.9477,73.5583,72.5104,73.3933,66722.0
2020-03-13 10:05:00,88.97,89.07,88.51,88.69,55866.0,73.4098,73.4923,73.0303,73.1788,55866.0
2020-03-13 10:10:00,88.61,89.13,88.16,88.79,53188.0,73.1128,73.5418,72.7415,73.2613,53188.0
2020-03-13 10:15:00,88.76,90.13,88.62,89.9,81079.0,73.2365,74.3669,73.121,74.1772,81079.0
2020-03-13 10:20:00,89.89,90.62,89.76,90.2,77352.0,74.1689,74.7712,74.0616,74.4247,77352.0
2020-03-13 10:25:00,90.2,90.58,89.65,90.04,114097.0,74.4247,74.7382,73.9709,74.2927,114097.0
2020-03-13 10:30:00,90.05,90.41,89.65,90.02,67878.0,74.3009,74.598,73.9709,74.2762,67878.0
2020-03-13 10:35:00,89.97,90.22,89.71,90.09,51022.0,74.2349,74.4412,74.0204,74.3339,51022.0
2020-03-13 10:40:00,90.12,90.49,89.91,90.1,97083.0,74.3587,74.664,74.1854,74.3422,97083.0
2020-03-13 10:45:00,90.05,90.26,89.65,89.65,64490.0,74.3009,74.4742,73.9709,73.9709,64490.0
2020-03-13 10:50:00,89.74,90.14,89.7,89.77,86479.0,74.0451,74.3752,74.0121,74.0699,86479.0
2020-03-13 10:55:00,89.8,89.84,89.05,89.25,90604.0,74.0946,74.1277,73.4758,73.6408,90604.0
2020-03-13 11:00:00,89.27,89.8,89.26,89.52,55151.0,73.6573,74.0946,73.6491,73.8636,55151.0
2020-03-13 11:05:00,89.53,89.67,89.2,89.62,61773.0,73.8719,73.9874,73.5996,73.9461,61773.0
2020-03-13 11:10:00,89.66,90.24,89.1,90.1,59710.0,73.9791,74.4577,73.5171,74.3422,59710.0
2020-03-13 11:15:00,90.1,90.1,89.29,89.71,59605.0,74.3422,74.3422,73.6738,74.0204,59605.0
2020-03-13 11:20:00,89.72,90.0,89.11,89.17,29031.0,74.0286,74.2597,73.5253,73.5748,29031.0
2020-03-13 11:25:00,89.21,89.43,88.51,88.54,49443.0,73.6078,73.7894,73.0303,73.055,49443.0
2020-03-13 11:30:00,88.55,88.87,88.02,88.08,48926.0,73.0633,73.3273,72.626,72.6755,48926.0
2020-03-13 11:35:00,88.05,89.09,88.0,88.83,80784.0,72.6507,73.5088,72.6095,73.2943,80784.0
2020-03-13 11:40:00,88.81,88.84,88.0,88.09,37281.0,73.2778,73.3025,72.6095,72.6837,37281.0
2020-03-13 11:45:00,88.14,88.41,87.92,88.06,44044.0,72.725,72.9477,72.5434,72.659,44044.0
2020-03-13 11:50:00,88.0,89.18,88.0,89.17,78076.0,72.6095,73.5831,72.6095,73.5748,78076.0
2020-03-13 11:55:00,89.02,89.95,89.01,89.46,82473.0,73.4511,74.2184,73.4428,73.8141,82473.0
2020-03-13 12:00:00,89.41,89.56,88.82,89.2,65589.0,73.7729,73.8966,73.286,73.5996,65589.0
2020-03-13 12:05:00,89.23,89.45,88.66,89.3,84416.0,73.6243,73.8059,73.154,73.6821,84416.0
2020-03-13 12:10:00,89.17,89.98,89.06,89.84,60024.0,73.5748,74.2432,73.4841,74.1277,60024.0
2020-03-13 12:15:00,89.92,90.68,89.77,90.26,77111.0,74.1937,74.8207,74.0699,74.4742,77111.0
2020-03-13 12:20:00,90.24,90.65,89.85,89.97,69698.0,74.4577,74.796,74.1359,74.2349,69698.0
2020-03-13 12:25:00,89.94,90.57,89.66,89.95,53825.0,74.2102,74.73,73.9791,74.2184,53825.0
2020-03-13 12:30:00,89.95,91.45,89.9,91.02,104146.0,74.2184,75.4561,74.1772,75.1013,104146.0
2020-03-13 12:35:00,91.01,91.01,90.24,90.67,50702.0,75.093,75.093,74.4577,74.8125,50702.0
2020-03-13 12:40:00,90.68,91.43,90.63,91.27,60824.0,74.8207,75.4396,74.7795,75.3076,60824.0
2020-03-13 12:45:00,91.3,91.31,90.49,90.8,37651.0,75.3323,75.3406,74.664,74.9198,37651.0
2020-03-13 12:50:00,90.87,91.33,90.62,90.79,40756.0,74.9775,75.3571,74.7712,74.9115,40756.0
2020-03-13 12:55:00,90.76,90.76,89.95,90.02,42707.0,74.8868,74.8868,74.2184,74.2762,42707.0
2020-03-13 13:00:00,89.96,90.49,89.76,89.92,34128.0,74.2267,74.664,74.0616,74.1937,34128.0
2020-03-13 13:05:00,89.95,90.29,89.77,90.12,36922.0,74.2184,74.499,74.0699,74.3587,36922.0
2020-03-13 13:10:00,90.08,90.71,89.85,90.71,39095.0,74.3257,74.8455,74.1359,74.8455,39095.0
2020-03-13 13:15:00,90.7,91.14,90.51,90.99,28311.0,74.8372,75.2003,74.6805,75.0765,28311.0
2020-03-13 13:20:00,90.96,91.99,90.87,91.95,101441.0,75.0518,75.9016,74.9775,75.8686,101441.0
2020-03-13 13:25:00,91.95,92.62,91.81,92.57,122856.0,75.8686,76.4215,75.7531,76.3802,122856.0
2020-03-13 13:30:00,92.58,93.46,92.58,93.39,131872.0,76.3884,77.1145,76.3884,77.0568,131872.0
2020-03-13 13:35:00,93.37,93.5,92.89,93.06,168676.0,77.0403,77.1475,76.6442,76.7845,168676.0
2020-03-13 13:40:00,93.07,93.57,92.6,92.83,118312.0,76.7927,77.2053,76.4049,76.5947,118312.0
2020-03-13 13:45:00,92.84,93.44,92.8,93.17,90562.0,76.603,77.098,76.57,76.8753,90562.0
2020-03-13 13:50:00,93.16,93.55,93.06,93.45,62484.0,76.867,77.1888,76.7845,77.1063,62484.0
2020-03-13 13:55:00,93.54,93.79,93.47,93.56,124946.0,77.1805,77.3868,77.1228,77.1971,124946.0
2020-03-13 14:00:00,93.56,93.57,92.78,92.95,123619.0,77.1971,77.2053,76.5535,76.6937,123619.0
2020-03-13 14:05:00,93.0,93.31,92.09,92.56,112431.0,76.735,76.9908,75.9841,76.3719,112431.0
2020-03-13 14:10:00,92.55,92.73,92.33,92.42,121418.0,76.3637,76.5122,76.1822,76.2564,121418.0
2020-03-13 14:15:00,92.4,92.63,92.34,92.44,121814.0,76.2399,76.4297,76.1904,76.2729,121814.0
2020-03-13 14:20:00,92.39,92.94,91.73,92.94,109295.0,76.2317,76.6855,75.6871,76.6855,109295.0
2020-03-13 14:25:00,92.94,92.97,92.08,92.15,72980.0,76.6855,76.7102,75.9759,76.0337,72980.0
2020-03-13 14:30:00,92.19,92.23,91.33,91.55,96146.0,76.0667,76.0997,75.3571,75.5386,96146.0
2020-03-13 14:35:00,91.61,91.65,90.5,90.64,76914.0,75.5881,75.6211,74.6722,74.7877,76914.0
2020-03-13 14:40:00,90.65,92.28,90.46,92.15,84527.0,74.796,76.1409,74.6392,76.0337,84527.0
2020-03-13 14:45:00,92.09,92.27,91.69,91.98,69245.0,75.9841,76.1327,75.6541,75.8934,69245.0
2020-03-13 14:50:00,91.93,92.18,91.71,91.86,57326.0,75.8521,76.0584,75.6706,75.7944,57326.0
2020-03-13 14:55:00,91.89,92.78,91.87,92.38,70966.0,75.8191,76.5535,75.8026,76.2234,70966.0
2020-03-13 15:00:00,92.36,92.94,92.21,92.88,71762.0,76.2069,76.6855,76.0832,76.636,71762.0
2020-03-13 15:05:00,92.93,93.31,92.58,92.7,75026.0,76.6772,76.9908,76.3884,76.4875,75026.0
2020-03-13 15:10:00,92.66,93.05,92.19,92.93,78441.0,76.4545,76.7762,76.0667,76.6772,78441.0
2020-03-13 15:15:00,92.93,93.27,92.41,92.51,82019.0,76.6772,76.9578,76.2482,76.3307,82019.0
2020-03-13 15:20:00,92.47,93.32,92.3,93.22,108146.0,76.2977,76.999,76.1574,76.9165,108146.0
2020-03-13 15:25:00,93.22,93.63,93.09,93.34,77793.0,76.9165,77.2548,76.8093,77.0155,77793.0
2020-03-13 15:30:00,93.39,93.64,91.23,92.34,156035.0,77.0568,77.2631,75.2746,76.1904,156035.0
2020-03-13 15:35:00,92.42,93.0,91.13,92.11,212131.0,76.2564,76.735,75.192,76.0006,212131.0
2020-03-13 15:40:00,92.13,92.81,91.41,91.95,202231.0,76.0171,76.5782,75.4231,75.8686,202231.0
2020-03-13 15:45:00,92.0,93.36,91.98,93.33,240281.0,75.9099,77.032,75.8934,77.0073,240281.0
2020-03-13 15:50:00,93.34,94.47,93.14,94.45,258451.0,77.0155,77.9479,76.8505,77.9314,258451.0
2020-03-13 15:55:00,94.47,94.6,93.48,94.32,394917.0,77.9479,78.0552,77.131,77.8241,394917.0
2020-03-16 09:30:00,85.86,85.86,85.86,85.86,200.0,70.8437,70.8437,70.8437,70.8437,200.0
2020-03-16 09:35:00,85.86,85.86,85.86,85.86,0.0,70.8437,70.8437,70.8437,70.8437,0.0
2020-03-16 09:40:00,85.86,85.86,85.86,85.86,0.0,70.8437,70.8437,70.8437,70.8437,0.0
2020-03-16 09:45:00,86.0,87.62,85.5,87.4,306966.0,70.9592,72.2959,70.5467,72.1144,306966.0
2020-03-16 09:50:00,87.43,90.8,87.32,90.63,132718.0,72.1391,74.9198,72.0484,74.7795,132718.0
2020-03-16 09:55:00,90.87,91.78,89.35,89.37,89891.0,74.9775,75.7284,73.7233,73.7399,89891.0
2020-03-16 10:00:00,89.34,90.04,88.8,89.12,98896.0,73.7151,74.2927,73.2695,73.5336,98896.0
2020-03-16 10:05:00,89.14,90.63,89.14,89.73,113466.0,73.5501,74.7795,73.5501,74.0369,113466.0
2020-03-16 10:10:00,89.75,90.28,89.45,89.98,88594.0,74.0534,74.4907,73.8059,74.2432,88594.0
2020-03-16 10:15:00,90.04,90.19,89.01,89.18,80431.0,74.2927,74.4164,73.4428,73.5831,80431.0
2020-03-16 10:20:00,89.18,90.44,89.09,90.44,53982.0,73.5831,74.6227,73.5088,74.6227,53982.0
2020-03-16 10:25:00,90.35,90.56,89.75,90.08,76270.0,74.5485,74.7217,74.0534,74.3257,76270.0
2020-03-16 10:30:00,90.08,92.77,90.08,92.63,100398.0,74.3257,76.5452,74.3257,76.4297,100398.0
2020-03-16 10:35:00,92.7,92.75,91.18,92.39,84698.0,76.4875,76.5287,75.2333,76.2317,84698.0
2020-03-16 10:40:00,92.42,92.74,91.23,92.54,72079.0,76.2564,76.5205,75.2746,76.3554,72079.0
2020-03-16 10:45:00,92.59,93.15,92.35,92.78,94331.0,76.3967,76.8588,76.1987,76.5535,94331.0
2020-03-16 10:50:00,92.77,92.85,92.16,92.49,57830.0,76.5452,76.6112,76.0419,76.3142,57830.0
2020-03-16 10:55:00,92.54,93.01,92.35,92.91,83840.0,76.3554,76.7432,76.1987,76.6607,83840.0
2020-03-16 11:00:00,92.85,93.07,92.42,92.45,59386.0,76.6112,76.7927,76.2564,76.2812,59386.0
2020-03-16 11:05:00,92.46,92.97,91.81,92.25,72613.0,76.2894,76.7102,75.7531,76.1162,72613.0
2020-03-16 11:10:00,92.23,93.84,92.2,93.61,75224.0,76.0997,77.4281,76.0749,77.2383,75224.0
2020-03-16 11:15:00,93.6,93.86,93.32,93.44,80624.0,77.2301,77.4446,76.999,77.098,80624.0
2020-03-16 11:20:00,93.45,93.82,93.17,93.73,79680.0,77.1063,77.4116,76.8753,77.3373,79680.0
2020-03-16 11:25:00,93.76,93.81,92.78,93.18,56038.0,77.3621,77.4033,76.5535,76.8835,56038.0
2020-03-16 11:30:00,93.25,93.39,91.96,92.11,50872.0,76.9413,77.0568,75.8769,76.0006,50872.0
2020-03-16 11:35:00,92.07,92.85,91.99,92.49,38416.0,75.9676,76.6112,75.9016,76.3142,38416.0
2020-03-16 11:40:00,92.45,92.85,91.93,92.7,66060.0,76.2812,76.6112,75.8521,76.4875,66060.0
2020-03-16 11:45:00,92.68,93.37,92.51,93.04,57643.0,76.471,77.0403,76.3307,76.768,57643.0
2020-03-16 11:50:00,93.04,93.29,92.7,92.84,57031.0,76.768,76.9743,76.4875,76.603,57031.0
2020-03-16 11:55:00,92.9,93.13,92.48,93.03,54501.0,76.6525,76.8423,76.3059,76.7597,54501.0
2020-03-16 12:00:00,93.06,94.2,92.8,94.12,107985.0,76.7845,77.7251,76.57,77.6591,107985.0
2020-03-16 12:05:00,94.15,94.15,93.26,93.86,82824.0,77.6839,77.6839,76.9495,77.4446,82824.0
2020-03-16 12:10:00,93.94,94.21,93.46,93.54,64195.0,77.5106,77.7334,77.1145,77.1805,64195.0
2020-03-16 12:15:00,93.5,93.72,92.53,92.55,68041.0,77.1475,77.3291,76.3472,76.3637,68041.0
2020-03-16 12:20:00,92.5,92.58,92.17,92.36,71373.0,76.3224,76.3884,76.0502,76.2069,71373.0
2020-03-16 12:25:00,92.3,93.32,92.11,92.77,59089.0,76.1574,76.999,76.0006,76.5452,59089.0
2020-03-16 12:30:00,92.78,93.1,92.57,92.65,38364.0,76.5535,76.8175,76.3802,76.4462,38364.0
2020-03-16 12:35:00,92.71,93.31,92.71,93.05,45985.0,76.4957,76.9908,76.4957,76.7762,45985.0
2020-03-16 12:40:00,93.06,93.38,92.69,92.89,47161.0,76.7845,77.0485,76.4792,76.6442,47161.0
2020-03-16 12:45:00,92.84,93.27,92.52,92.55,56838.0,76.603,76.9578,76.3389,76.3637,56838.0
2020-03-16 12:50:00,92.53,92.78,92.15,92.44,70197.0,76.3472,76.5535,76.0337,76.2729,70197.0
2020-03-16 12:55:00,92.52,92.89,92.04,92.31,59858.0,76.3389,76.6442,75.9429,76.1657,59858.0
2020-03-16 13:00:00,92.21,92.4,92.02,92.33,36965.0,76.0832,76.2399,75.9264,76.1822,36965.0
2020-03-16 13:05:00,92.26,92.39,91.32,91.56,38424.0,76.1244,76.2317,75.3488,75.5468,38424.0
2020-03-16 13:10:00,91.5,92.85,91.49,92.28,44692.0,75.4973,76.6112,75.4891,76.1409,44692.0
2020-03-16 13:15:00,92.29,92.46,91.87,92.04,35174.0,76.1492,76.2894,75.8026,75.9429,35174.0
2020-03-16 13:20:00,92.03,92.74,91.89,92.67,36693.0,75.9346,76.5205,75.8191,76.4627,36693.0
2020-03-16 13:25:00,92.67,92.74,92.07,92.07,58695.0,76.4627,76.5205,75.9676,75.9676,58695.0
2020-03-16 13:30:00,92.07,92.29,90.82,91.17,44698.0,75.9676,76.1492,74.9363,75.225,44698.0
2020-03-16 13:35:00,91.1,91.37,90.65,90.89,34409.0,75.1673,75.3901,74.796,74.994,34409.0
2020-03-16 13:40:00,90.88,91.38,90.78,91.23,31484.0,74.9858,75.3983,74.9033,75.2746,31484.0
2020-03-16 13:45:00,91.29,91.72,91.13,91.38,29121.0,75.3241,75.6789,75.192,75.3983,29121.0
2020-03-16 13:50:00,91.44,92.26,91.24,91.28,49957.0,75.4478,76.1244,75.2828,75.3158,49957.0
2020-03-16 13:55:00,91.23,91.66,91.0,91.08,52292.0,75.2746,75.6293,75.0848,75.1508,52292.0
2020-03-16 14:00:00,91.06,91.13,90.54,90.73,69394.0,75.1343,75.192,74.7052,74.862,69394.0
2020-03-16 14:05:00,90.8,91.13,90.61,90.7,46982.0,74.9198,75.192,74.763,74.8372,46982.0
2020-03-16 14:10:00,90.7,90.93,90.35,90.52,60481.0,74.8372,75.027,74.5485,74.6887,60481.0
2020-03-16 14:15:00,90.53,90.56,89.51,89.82,86184.0,74.697,74.7217,73.8554,74.1112,86184.0
2020-03-16 14:20:00,89.83,90.06,89.52,89.6,94100.0,74.1194,74.3092,73.8636,73.9296,94100.0
2020-03-16 14:25:00,89.61,90.06,89.55,89.98,48219.0,73.9379,74.3092,73.8884,74.2432,48219.0
2020-03-16 14:30:00,89.95,91.17,89.72,91.15,82681.0,74.2184,75.225,74.0286,75.2085,82681.0
2020-03-16 14:35:00,91.15,91.24,89.83,90.08,78172.0,75.2085,75.2828,74.1194,74.3257,78172.0
2020-03-16 14:40:00,90.02,90.07,89.35,89.5,50363.0,74.2762,74.3174,73.7233,73.8471,50363.0
2020-03-16 14:45:00,89.5,89.96,89.22,89.33,69989.0,73.8471,74.2267,73.6161,73.7068,69989.0
2020-03-16 14:50:00,89.37,90.01,89.31,89.72,37972.0,73.7399,74.2679,73.6903,74.0286,37972.0
2020-03-16 14:55:00,89.59,90.49,89.38,90.07,57534.0,73.9214,74.664,73.7481,74.3174,57534.0
2020-03-16 15:00:00,90.13,90.79,89.62,89.87,81133.0,74.3669,74.9115,73.9461,74.1524,81133.0
2020-03-16 15:05:00,89.87,90.49,89.74,89.82,74817.0,74.1524,74.664,74.0451,74.1112,74817.0
2020-03-16 15:10:00,89.87,90.12,89.26,89.31,84475.0,74.1524,74.3587,73.6491,73.6903,84475.0
2020-03-16 15:15:00,89.25,90.11,89.19,89.75,82856.0,73.6408,74.3504,73.5913,74.0534,82856.0
2020-03-16 15:20:00,89.75,89.83,89.0,89.45,97488.0,74.0534,74.1194,73.4346,73.8059,97488.0
2020-03-16 15:25:00,89.58,89.79,89.06,89.19,96182.0,73.9131,74.0864,73.4841,73.5913,96182.0
2020-03-16 15:30:00,89.16,89.19,87.71,87.88,176685.0,73.5666,73.5913,72.3702,72.5104,176685.0
2020-03-16 15:35:00,87.91,88.37,87.7,88.36,113712.0,72.5352,72.9147,72.3619,72.9065,113712.0
2020-03-16 15:40:00,88.38,89.34,88.16,89.02,178610.0,72.923,73.7151,72.7415,73.4511,178610.0
2020-03-16 15:45:00,88.99,89.96,88.69,88.91,243218.0,73.4263,74.2267,73.1788,73.3603,243218.0
2020-03-16 15:50:00,88.91,88.91,87.59,87.59,289480.0,73.3603,73.3603,72.2712,72.2712,289480.0
2020-03-16 15:55:00,87.59,87.72,86.67,87.0,496067.0,72.2712,72.3784,71.5121,71.7843,496067.0
2020-03-17 09:30:00,89.1,90.32,88.77,89.04,157446.0,73.5171,74.5237,73.2448,73.4676,157446.0
2020-03-17 09:35:00,88.99,89.04,87.86,88.22,70164.0,73.4263,73.4676,72.4939,72.791,70164.0
2020-03-17 09:40:00,88.2,88.48,87.79,87.9,61011.0,72.7745,73.0055,72.4362,72.5269,61011.0
2020-03-17 09:45:00,87.96,89.73,87.8,89.15,58941.0,72.5765,74.0369,72.4444,73.5583,58941.0
2020-03-17 09:50:00,89.13,89.49,88.56,88.71,102883.0,73.5418,73.8389,73.0715,73.1953,102883.0
2020-03-17 09:55:00,88.69,89.66,88.44,88.86,83033.0,73.1788,73.9791,72.9725,73.319,83033.0
2020-03-17 10:00:00,88.79,89.58,88.25,89.44,117213.0,73.2613,73.9131,72.8157,73.7976,117213.0
2020-03-17 10:05:00,89.39,90.91,89.3,90.52,117233.0,73.7564,75.0105,73.6821,74.6887,117233.0
2020-03-17 10:10:00,90.65,91.23,90.31,90.45,55693.0,74.796,75.2746,74.5155,74.631,55693.0
2020-03-17 10:15:00,90.4,91.56,90.23,91.36,89593.0,74.5897,75.5468,74.4494,75.3818,89593.0
2020-03-17 10:20:00,91.3,91.84,90.77,91.49,68088.0,75.3323,75.7779,74.895,75.4891,68088.0
2020-03-17 10:25:00,91.5,92.2,91.47,92.06,53566.0,75.4973,76.0749,75.4726,75.9594,53566.0
2020-03-17 10:30:00,92.19,92.63,91.09,91.12,74864.0,76.0667,76.4297,75.159,75.1838,74864.0
2020-03-17 10:35:00,91.14,92.14,91.07,91.41,53206.0,75.2003,76.0254,75.1425,75.4231,53206.0
2020-03-17 10:40:00,91.5,91.89,91.14,91.71,44964.0,75.4973,75.8191,75.2003,75.6706,44964.0
2020-03-17 10:45:00,91.66,92.16,91.23,91.43,125841.0,75.6293,76.0419,75.2746,75.4396,125841.0
2020-03-17 10:50:00,91.49,91.49,90.44,91.24,75193.0,75.4891,75.4891,74.6227,75.2828,75193.0
2020-03-17 10:55:00,91.2,91.71,90.98,91.39,77605.0,75.2498,75.6706,75.0683,75.4066,77605.0
2020-03-17 11:00:00,91.23,91.78,90.79,91.66,79106.0,75.2746,75.7284,74.9115,75.6293,79106.0
2020-03-17 11:05:00,91.69,92.26,91.49,92.26,41357.0,75.6541,76.1244,75.4891,76.1244,41357.0
2020-03-17 11:10:00,92.31,92.9,92.17,92.84,43453.0,76.1657,76.6525,76.0502,76.603,43453.0
2020-03-17 11:15:00,92.84,93.65,92.21,93.65,70100.0,76.603,77.2713,76.0832,77.2713,70100.0
2020-03-17 11:20:00,93.58,93.65,92.49,92.59,61272.0,77.2136,77.2713,76.3142,76.3967,61272.0
2020-03-17 11:25:00,92.67,93.42,92.67,92.87,54061.0,76.4627,77.0815,76.4627,76.6277,54061.0
2020-03-17 11:30:00,92.87,93.33,92.47,92.62,54400.0,76.6277,77.0073,76.2977,76.4215,54400.0
2020-03-17 11:35:00,92.81,92.81,92.23,92.62,45856.0,76.5782,76.5782,76.0997,76.4215,45856.0
2020-03-17 11:40:00,92.55,92.96,92.3,92.69,60769.0,76.3637,76.702,76.1574,76.4792,60769.0
2020-03-17 11:45:00,92.82,93.41,92.71,93.2,52326.0,76.5865,77.0733,76.4957,76.9,52326.0
2020-03-17 11:50:00,93.25,93.41,92.96,93.35,73942.0,76.9413,77.0733,76.702,77.0238,73942.0
2020-03-17 11:55:00,93.3,93.42,92.88,93.26,96205.0,76.9825,77.0815,76.636,76.9495,96205.0
2020-03-17 12:00:00,93.24,93.56,93.03,93.34,99571.0,76.933,77.1971,76.7597,77.0155,99571.0
2020-03-17 12:05:00,93.38,95.37,93.38,95.31,152992.0,77.0485,78.6905,77.0485,78.641,152992.0
2020-03-17 12:10:00,95.32,95.65,95.1,95.52,93636.0,78.6492,78.9215,78.4677,78.8143,93636.0
2020-03-17 12:15:00,95.5,95.5,93.91,94.81,128970.0,78.7978,78.7978,77.4858,78.2284,128970.0
2020-03-17 12:20:00,94.75,94.88,93.77,94.12,150869.0,78.1789,78.2862,77.3703,77.6591,150869.0
2020-03-17 12:25:00,94.05,94.05,93.18,93.73,60382.0,77.6014,77.6014,76.8835,77.3373,60382.0
2020-03-17 12:30:00,93.83,94.36,93.52,93.67,68241.0,77.4198,77.8571,77.164,77.2878,68241.0
2020-03-17 12:35:00,93.66,93.66,92.81,93.11,69267.0,77.2796,77.2796,76.5782,76.8258,69267.0
2020-03-17 12:40:00,93.16,93.72,93.0,93.41,64518.0,76.867,77.3291,76.735,77.0733,64518.0
2020-03-17 12:45:00,93.46,93.69,93.19,93.4,53327.0,77.1145,77.3043,76.8918,77.065,53327.0
2020-03-17 12:50:00,93.36,93.36,92.84,93.19,40200.0,77.032,77.032,76.603,76.8918,40200.0
2020-03-17 12:55:00,93.2,93.35,92.99,93.3,34510.0,76.9,77.0238,76.7267,76.9825,34510.0
2020-03-17 13:00:00,93.33,93.86,93.21,93.5,57378.0,77.0073,77.4446,76.9083,77.1475,57378.0
2020-03-17 13:05:00,93.58,93.86,93.44,93.58,62126.0,77.2136,77.4446,77.098,77.2136,62126.0
2020-03-17 13:10:00,93.54,93.55,92.78,92.79,44962.0,77.1805,77.1888,76.5535,76.5617,44962.0
2020-03-17 13:15:00,92.86,93.03,92.45,92.88,51789.0,76.6195,76.7597,76.2812,76.636,51789.0
2020-03-17 13:20:00,92.83,93.07,92.6,92.88,44623.0,76.5947,76.7927,76.4049,76.636,44623.0
2020-03-17 13:25:00,92.95,92.96,92.24,92.8,47473.0,76.6937,76.702,76.1079,76.57,47473.0
2020-03-17 13:30:00,92.79,93.08,92.23,92.79,67242.0,76.5617,76.801,76.0997,76.5617,67242.0
2020-03-17 13:35:00,92.68,92.79,92.26,92.5,48468.0,76.471,76.5617,76.1244,76.3224,48468.0
2020-03-17 13:40:00,92.56,92.94,92.39,92.6,27424.0,76.3719,76.6855,76.2317,76.4049,27424.0
2020-03-17 13:45:00,92.61,93.02,92.57,92.88,35373.0,76.4132,76.7515,76.3802,76.636,35373.0
2020-03-17 13:50:00,92.9,93.19,92.76,92.89,60446.0,76.6525,76.8918,76.537,76.6442,60446.0
2020-03-17 13:55:00,92.87,93.13,92.63,92.74,50820.0,76.6277,76.8423,76.4297,76.5205,50820.0
2020-03-17 14:00:00,92.81,93.15,92.5,92.92,34657.0,76.5782,76.8588,76.3224,76.669,34657.0
2020-03-17 14:05:00,92.86,93.9,92.84,93.9,35921.0,76.6195,77.4776,76.603,77.4776,35921.0
2020-03-17 14:10:00,93.91,94.25,93.73,93.9,361669.0,77.4858,77.7664,77.3373,77.4776,361669.0
2020-03-17 14:15:00,93.98,94.69,93.89,94.68,54913.0,77.5436,78.1294,77.4693,78.1212,54913.0
2020-03-17 14:20:00,94.74,94.99,94.34,94.86,57876.0,78.1707,78.377,77.8406,78.2697,57876.0
2020-03-17 14:25:00,94.81,95.52,94.81,95.42,66864.0,78.2284,78.8143,78.2284,78.7318,66864.0
2020-03-17 14:30:00,95.43,95.95,95.41,95.68,82659.0,78.74,79.1691,78.7235,78.9463,82659.0
2020-03-17 14:35:00,95.65,96.21,95.4,95.59,58838.0,78.9215,79.3836,78.7152,78.872,58838.0
2020-03-17 14:40:00,95.58,95.91,95.19,95.19,58307.0,78.8638,79.1361,78.542,78.542,58307.0
2020-03-17 14:45:00,95.22,95.26,93.76,94.15,106431.0,78.5667,78.5997,77.3621,77.6839,106431.0
2020-03-17 14:50:00,94.12,94.81,93.9,94.34,92124.0,77.6591,78.2284,77.4776,77.8406,92124.0
2020-03-17 14:55:00,94.34,95.0,94.3,94.9,80562.0,77.8406,78.3852,77.8076,78.3027,80562.0
2020-03-17 15:00:00,94.95,95.06,93.87,94.51,135958.0,78.344,78.4347,77.4528,77.9809,135958.0
2020-03-17 15:05:00,94.37,95.16,94.15,94.66,78284.0,77.8654,78.5172,77.6839,78.1047,78284.0
2020-03-17 15:10:00,94.71,95.37,94.5,94.8,65123.0,78.1459,78.6905,77.9727,78.2202,65123.0
2020-03-17 15:15:00,94.73,95.28,94.72,95.09,77076.0,78.1624,78.6162,78.1542,78.4595,77076.0
2020-03-17 15:20:00,95.06,95.25,94.26,94.77,203033.0,78.4347,78.5915,77.7746,78.1954,203033.0
2020-03-17 15:25:00,94.82,94.92,94.06,94.42,106257.0,78.2367,78.3192,77.6096,77.9066,106257.0
2020-03-17 15:30:00,94.47,95.0,94.03,94.65,109409.0,77.9479,78.3852,77.5849,78.0964,109409.0
2020-03-17 15:35:00,94.73,95.33,94.7,95.22,136904.0,78.1624,78.6575,78.1377,78.5667,136904.0
2020-03-17 15:40:00,95.18,96.19,95.18,95.95,150359.0,78.5337,79.3671,78.5337,79.1691,150359.0
2020-03-17 15:45:00,95.98,96.17,95.54,95.68,151459.0,79.1938,79.3506,78.8308,78.9463,151459.0
2020-03-17 15:50:00,95.65,96.15,94.91,96.11,334432.0,78.9215,79.3341,78.3109,79.3011,334432.0
2020-03-17 15:55:00,96.13,97.21,95.47,96.74,650900.0,79.3176,80.2087,78.773,79.8209,650900.0
2020-03-18 09:30:00,91.0,93.87,90.31,93.13,233048.0,75.0848,77.4528,74.5155,76.8423,233048.0
2020-03-18 09:35:00,93.37,93.82,92.78,93.63,151601.0,77.0403,77.4116,76.5535,77.2548,151601.0
2020-03-18 09:40:00,93.61,96.2,93.6,95.22,141522.0,77.2383,79.3753,77.2301,78.5667,141522.0
2020-03-18 09:45:00,95.25,95.8,95.04,95.41,143396.0,78.5915,79.0453,78.4182,78.7235,143396.0
2020-03-18 09:50:00,95.37,98.18,95.26,98.15,111796.0,78.6905,81.009,78.5997,80.9843,111796.0
2020-03-18 09:55:00,98.09,98.97,97.89,98.56,121581.0,80.9348,81.6609,80.7698,81.3226,121581.0
2020-03-18 10:00:00,98.56,99.33,97.94,99.05,115537.0,81.3226,81.9579,80.811,81.7269,115537.0
2020-03-18 10:05:00,98.98,100.57,98.72,99.49,195341.0,81.6691,82.9811,81.4546,82.0899,195341.0
2020-03-18 10:10:00,99.51,100.26,99.25,100.26,160209.0,82.1064,82.7253,81.8919,82.7253,160209.0
2020-03-18 10:15:00,100.25,101.84,99.84,100.23,181076.0,82.717,84.0289,82.3787,82.7005,181076.0
2020-03-18 10:20:00,100.2,100.29,97.84,99.15,165101.0,82.6758,82.75,80.7285,81.8094,165101.0
2020-03-18 10:25:00,99.22,101.29,99.22,101.23,100496.0,81.8672,83.5751,81.8672,83.5256,100496.0
2020-03-18 10:30:00,101.25,101.79,100.8,100.85,225054.0,83.5421,83.9877,83.1708,83.2121,225054.0
2020-03-18 10:35:00,100.85,101.05,100.45,100.99,74554.0,83.2121,83.3771,82.882,83.3276,74554.0
2020-03-18 10:40:00,100.95,101.85,100.77,101.39,98117.0,83.2946,84.0372,83.1461,83.6576,98117.0
2020-03-18 10:45:00,101.4,101.61,100.27,100.58,158985.0,83.6659,83.8392,82.7335,82.9893,158985.0
2020-03-18 10:50:00,100.69,100.69,99.59,99.81,91027.0,83.0801,83.0801,82.1724,82.354,91027.0
2020-03-18 10:55:00,99.81,99.99,99.39,99.54,92486.0,82.354,82.5025,82.0074,82.1312,92486.0
2020-03-18 11:00:00,99.54,99.84,98.91,98.93,94713.0,82.1312,82.3787,81.6114,81.6279,94713.0
2020-03-18 11:05:00,98.95,98.95,98.08,98.29,127346.0,81.6444,81.6444,80.9265,81.0998,127346.0
2020-03-18 11:10:00,98.3,98.56,97.75,97.75,84602.0,81.1081,81.3226,80.6543,80.6543,84602.0
2020-03-18 11:15:00,97.66,97.95,97.33,97.33,114827.0,80.58,80.8193,80.3077,80.3077,114827.0
2020-03-18 11:20:00,97.39,97.72,97.0,97.08,112098.0,80.3572,80.6295,80.0354,80.1014,112098.0
2020-03-18 11:25:00,97.09,97.5,96.99,97.23,127579.0,80.1097,80.448,80.0272,80.2252,127579.0
2020-03-18 11:30:00,97.28,97.64,96.55,96.72,134805.0,80.2665,80.5635,79.6641,79.8044,134805.0
2020-03-18 11:35:00,96.75,97.04,96.63,96.75,65539.0,79.8291,80.0684,79.7301,79.8291,65539.0
2020-03-18 11:40:00,96.76,96.77,95.82,95.86,86492.0,79.8374,79.8456,79.0618,79.0948,86492.0
2020-03-18 11:45:00,95.77,96.5,95.72,96.18,78625.0,79.0205,79.6229,78.9793,79.3588,78625.0
2020-03-18 11:50:00,96.09,96.63,95.92,96.01,70884.0,79.2846,79.7301,79.1443,79.2186,70884.0
2020-03-18 11:55:00,95.99,96.08,95.66,95.89,90565.0,79.2021,79.2763,78.9298,79.1196,90565.0
2020-03-18 12:00:00,95.84,95.99,95.2,95.4,145152.0,79.0783,79.2021,78.5502,78.7152,145152.0
2020-03-18 12:05:00,95.35,96.13,95.19,95.4,92884.0,78.674,79.3176,78.542,78.7152,92884.0
2020-03-18 12:10:00,95.29,95.62,94.98,94.98,91592.0,78.6245,78.8968,78.3687,78.3687,91592.0
2020-03-18 12:15:00,94.89,95.18,94.76,95.16,118199.0,78.2944,78.5337,78.1872,78.5172,118199.0
2020-03-18 12:20:00,95.2,95.29,94.96,95.18,85802.0,78.5502,78.6245,78.3522,78.5337,85802.0
2020-03-18 12:25:00,95.14,95.48,94.97,95.32,72619.0,78.5007,78.7813,78.3605,78.6492,72619.0
2020-03-18 12:30:00,95.35,95.48,95.01,95.22,82112.0,78.674,78.7813,78.3935,78.5667,82112.0
2020-03-18 12:35:00,95.24,95.26,94.66,95.03,60811.0,78.5832,78.5997,78.1047,78.41,60811.0
2020-03-18 12:40:00,95.03,95.07,94.46,94.92,64842.0,78.41,78.443,77.9396,78.3192,64842.0
2020-03-18 12:45:00,94.99,95.15,94.53,94.56,67986.0,78.377,78.509,77.9974,78.0222,67986.0
2020-03-18 12:50:00,94.62,94.7,94.25,94.53,160201.0,78.0717,78.1377,77.7664,77.9974,160201.0
2020-03-18 12:55:00,94.54,94.71,94.26,94.31,11523.0,78.0057,78.1459,77.7746,77.8159,11523.0
2020-03-18 13:00:00,94.31,94.31,94.31,94.31,0.0,77.8159,77.8159,77.8159,77.8159,0.0
2020-03-18 13:05:00,94.31,94.31,94.31,94.31,0.0,77.8159,77.8159,77.8159,77.8159,0.0
2020-03-18 13:10:00,94.22,96.52,94.22,94.7,61601.0,77.7416,79.6394,77.7416,78.1377,61601.0
2020-03-18 13:15:00,94.62,94.93,94.27,94.86,58187.0,78.0717,78.3274,77.7829,78.2697,58187.0
2020-03-18 13:20:00,94.92,95.06,94.51,94.96,38812.0,78.3192,78.4347,77.9809,78.3522,38812.0
2020-03-18 13:25:00,94.92,94.93,94.01,94.2,64693.0,78.3192,78.3274,77.5684,77.7251,64693.0
2020-03-18 13:30:00,94.2,94.4,93.77,94.22,95129.0,77.7251,77.8901,77.3703,77.7416,95129.0
2020-03-18 13:35:00,94.1,95.39,93.99,94.61,83701.0,77.6426,78.707,77.5518,78.0634,83701.0
2020-03-18 13:40:00,94.61,95.48,94.13,94.91,77795.0,78.0634,78.7813,77.6674,78.3109,77795.0
2020-03-18 13:45:00,94.94,94.96,94.14,94.5,42111.0,78.3357,78.3522,77.6756,77.9727,42111.0
2020-03-18 13:50:00,94.63,94.66,93.99,94.39,61181.0,78.0799,78.1047,77.5518,77.8819,61181.0
2020-03-18 13:55:00,94.39,94.49,93.65,93.9,71687.0,77.8819,77.9644,77.2713,77.4776,71687.0
2020-03-18 14:00:00,93.83,93.95,93.18,93.34,43298.0,77.4198,77.5188,76.8835,77.0155,43298.0
2020-03-18 14:05:00,93.31,93.95,93.13,93.31,82490.0,76.9908,77.5188,76.8423,76.9908,82490.0
2020-03-18 14:10:00,93.31,93.32,92.83,92.9,73576.0,76.9908,76.999,76.5947,76.6525,73576.0
2020-03-18 14:15:00,92.81,93.18,92.52,92.94,74068.0,76.5782,76.8835,76.3389,76.6855,74068.0
2020-03-18 14:20:00,92.88,93.43,92.76,92.89,90787.0,76.636,77.0898,76.537,76.6442,90787.0
2020-03-18 14:25:00,92.84,93.51,92.71,93.45,78405.0,76.603,77.1558,76.4957,77.1063,78405.0
2020-03-18 14:30:00,93.41,94.62,93.09,94.2,84265.0,77.0733,78.0717,76.8093,77.7251,84265.0
2020-03-18 14:35:00,94.23,95.43,94.22,95.35,114510.0,77.7499,78.74,77.7416,78.674,114510.0
2020-03-18 14:40:00,95.36,95.43,94.6,94.99,107277.0,78.6822,78.74,78.0552,78.377,107277.0
2020-03-18 14:45:00,94.94,95.44,94.94,95.4,102171.0,78.3357,78.7483,78.3357,78.7152,102171.0
2020-03-18 14:50:00,95.4,96.33,95.07,96.29,81332.0,78.7152,79.4826,78.443,79.4496,81332.0
2020-03-18 14:55:00,96.32,97.78,96.1,97.62,93753.0,79.4743,80.679,79.2928,80.547,93753.0
2020-03-18 15:00:00,97.63,98.09,95.68,95.71,140924.0,80.5552,80.9348,78.9463,78.971,140924.0
2020-03-18 15:05:00,95.91,97.61,95.89,97.26,89031.0,79.1361,80.5387,79.1196,80.2499,89031.0
2020-03-18 15:10:00,97.18,97.9,97.05,97.12,89290.0,80.1839,80.778,80.0767,80.1344,89290.0
2020-03-18 15:15:00,97.11,97.57,96.25,97.44,134460.0,80.1262,80.5057,79.4166,80.3985,134460.0
2020-03-18 15:20:00,97.47,97.47,96.47,96.87,93986.0,80.4232,80.4232,79.5981,79.9282,93986.0
2020-03-18 15:25:00,96.86,97.13,96.24,96.46,100746.0,79.9199,80.1427,79.4083,79.5899,100746.0
2020-03-18 15:30:00,96.41,96.69,95.73,96.07,139903.0,79.5486,79.7796,78.9875,79.2681,139903.0
2020-03-18 15:35:00,96.02,96.02,95.04,95.41,148844.0,79.2268,79.2268,78.4182,78.7235,148844.0
2020-03-18 15:40:00,95.39,97.48,95.38,96.62,238043.0,78.707,80.4315,78.6987,79.7219,238043.0
2020-03-18 15:45:00,96.64,96.69,95.58,96.63,134211.0,79.7384,79.7796,78.8638,79.7301,134211.0
2020-03-18 15:50:00,96.75,98.98,96.5,98.26,175981.0,79.8291,81.6691,79.6229,81.0751,175981.0
2020-03-18 15:55:00,98.31,99.5,97.31,99.28,361491.0,81.1163,82.0982,80.2912,81.9167,361491.0
2020-03-19 09:30:00,98.67,98.96,98.01,98.56,169307.0,81.4134,81.6526,80.8688,81.3226,169307.0
2020-03-19 09:35:00,98.75,99.7,98.45,99.59,86691.0,81.4794,82.2632,81.2318,82.1724,86691.0
2020-03-19 09:40:00,99.49,99.75,98.2,98.99,77046.0,82.0899,82.3045,81.0256,81.6774,77046.0
2020-03-19 09:45:00,98.92,99.86,98.35,99.57,100075.0,81.6196,82.3952,81.1493,82.1559,100075.0
2020-03-19 09:50:00,99.82,100.87,99.59,100.48,82376.0,82.3622,83.2286,82.1724,82.9068,82376.0
2020-03-19 09:55:00,100.49,100.8,99.3,99.79,91159.0,82.915,83.1708,81.9332,82.3375,91159.0
2020-03-19 10:00:00,99.68,100.72,99.22,100.4,89911.0,82.2467,83.1048,81.8672,82.8408,89911.0
2020-03-19 10:05:00,100.4,100.98,100.19,100.71,121829.0,82.8408,83.3193,82.6675,83.0966,121829.0
2020-03-19 10:10:00,100.61,101.5,100.22,101.5,90837.0,83.0141,83.7484,82.6923,83.7484,90837.0
2020-03-19 10:15:00,101.52,101.87,100.69,101.06,81659.0,83.7649,84.0537,83.0801,83.3854,81659.0
2020-03-19 10:20:00,100.85,101.41,99.67,100.37,86494.0,83.2121,83.6741,82.2385,82.816,86494.0
2020-03-19 10:25:00,100.4,101.37,100.17,101.27,69359.0,82.8408,83.6411,82.651,83.5586,69359.0
2020-03-19 10:30:00,101.37,101.79,101.19,101.71,95662.0,83.6411,83.9877,83.4926,83.9217,95662.0
2020-03-19 10:35:00,101.74,101.74,101.0,101.18,84918.0,83.9464,83.9464,83.3359,83.4844,84918.0
2020-03-19 10:40:00,101.17,101.73,100.77,101.34,63546.0,83.4761,83.9382,83.1461,83.6164,63546.0
2020-03-19 10:45:00,101.35,101.66,100.7,100.91,59257.0,83.6246,83.8804,83.0883,83.2616,59257.0
2020-03-19 10:50:00,100.92,101.25,100.53,100.86,81668.0,83.2698,83.5421,82.9481,83.2203,81668.0
2020-03-19 10:55:00,100.87,101.9,100.66,101.22,82231.0,83.2286,84.0784,83.0553,83.5174,82231.0
2020-03-19 11:00:00,101.35,101.89,100.83,100.96,73702.0,83.6246,84.0702,83.1956,83.3028,73702.0
2020-03-19 11:05:00,101.07,101.74,100.83,101.05,90854.0,83.3936,83.9464,83.1956,83.3771,90854.0
2020-03-19 11:10:00,101.1,101.65,100.2,101.5,126466.0,83.4184,83.8722,82.6758,83.7484,126466.0
2020-03-19 11:15:00,101.53,101.72,101.05,101.15,73096.0,83.7732,83.9299,83.3771,83.4596,73096.0
2020-03-19 11:20:00,101.31,101.73,101.18,101.55,63209.0,83.5916,83.9382,83.4844,83.7897,63209.0
2020-03-19 11:25:00,101.55,102.95,101.55,102.91,96398.0,83.7897,84.9448,83.7897,84.9118,96398.0
2020-03-19 11:30:00,102.84,102.9,101.91,102.63,59010.0,84.854,84.9036,84.0867,84.6808,59010.0
2020-03-19 11:35:00,102.6,103.44,102.3,102.49,68003.0,84.656,85.3491,84.4085,84.5653,68003.0
2020-03-19 11:40:00,102.61,103.8,102.49,102.98,71438.0,84.6643,85.6462,84.5653,84.9696,71438.0
2020-03-19 11:45:00,103.12,103.2,102.63,102.99,38296.0,85.0851,85.1511,84.6808,84.9778,38296.0
2020-03-19 11:50:00,102.97,103.14,102.6,102.89,63680.0,84.9613,85.1016,84.656,84.8953,63680.0
2020-03-19 11:55:00,102.84,102.92,100.26,100.42,62347.0,84.854,84.9201,82.7253,82.8573,62347.0
2020-03-19 12:00:00,100.49,100.73,99.49,99.76,59929.0,82.915,83.1131,82.0899,82.3127,59929.0
2020-03-19 12:05:00,99.76,100.43,99.34,99.34,47507.0,82.3127,82.8655,81.9662,81.9662,47507.0
2020-03-19 12:10:00,99.33,99.49,98.2,98.86,72889.0,81.9579,82.0899,81.0256,81.5701,72889.0
2020-03-19 12:15:00,98.81,98.83,97.35,97.64,49152.0,81.5289,81.5454,80.3242,80.5635,49152.0
2020-03-19 12:20:00,97.72,98.15,96.81,96.95,52100.0,80.6295,80.9843,79.8787,79.9942,52100.0
2020-03-19 12:25:00,97.08,97.89,96.59,97.57,33775.0,80.1014,80.7698,79.6971,80.5057,33775.0
2020-03-19 12:30:00,97.76,97.99,97.4,97.52,91575.0,80.6625,80.8523,80.3655,80.4645,91575.0
2020-03-19 12:35:00,97.63,98.56,97.33,98.0,46481.0,80.5552,81.3226,80.3077,80.8605,46481.0
2020-03-19 12:40:00,97.81,98.67,97.57,98.5,91634.0,80.7038,81.4134,80.5057,81.2731,91634.0
2020-03-19 12:45:00,98.5,99.15,98.2,98.29,51761.0,81.2731,81.8094,81.0256,81.0998,51761.0
2020-03-19 12:50:00,98.33,99.07,98.22,99.02,68358.0,81.1328,81.7434,81.0421,81.7021,68358.0
2020-03-19 12:55:00,98.94,99.18,98.29,98.51,33737.0,81.6361,81.8342,81.0998,81.2813,33737.0
2020-03-19 13:00:00,98.54,98.86,98.04,98.33,27058.0,81.3061,81.5701,80.8935,81.1328,27058.0
2020-03-19 13:05:00,98.32,98.78,97.87,97.87,34405.0,81.1246,81.5041,80.7533,80.7533,34405.0
2020-03-19 13:10:00,97.88,98.31,97.59,97.59,32847.0,80.7615,81.1163,80.5222,80.5222,32847.0
2020-03-19 13:15:00,97.59,97.95,97.29,97.93,24022.0,80.5222,80.8193,80.2747,80.8028,24022.0
2020-03-19 13:20:00,97.89,98.06,97.56,97.98,27518.0,80.7698,80.91,80.4975,80.844,27518.0
2020-03-19 13:25:00,97.98,98.06,96.88,97.18,29333.0,80.844,80.91,79.9364,80.1839,29333.0
2020-03-19 13:30:00,97.19,97.62,96.99,97.17,27943.0,80.1922,80.547,80.0272,80.1757,27943.0
2020-03-19 13:35:00,97.09,97.37,96.59,97.17,31415.0,80.1097,80.3407,79.6971,80.1757,31415.0
2020-03-19 13:40:00,97.2,98.0,97.0,97.68,42133.0,80.2004,80.8605,80.0354,80.5965,42133.0
2020-03-19 13:45:00,97.68,98.5,97.57,98.18,45384.0,80.5965,81.2731,80.5057,81.009,45384.0
2020-03-19 13:50:00,98.17,99.41,98.16,99.4,44075.0,81.0008,82.0239,80.9925,82.0157,44075.0
2020-03-19 13:55:00,99.41,99.6,97.94,98.17,54838.0,82.0239,82.1807,80.811,81.0008,54838.0
2020-03-19 14:00:00,98.18,98.51,97.3,97.91,65487.0,81.009,81.2813,80.283,80.7863,65487.0
2020-03-19 14:05:00,97.98,98.05,96.78,97.06,63611.0,80.844,80.9018,79.8539,80.0849,63611.0
2020-03-19 14:10:00,97.13,97.45,96.55,97.21,50836.0,80.1427,80.4067,79.6641,80.2087,50836.0
2020-03-19 14:15:00,97.2,97.54,96.89,97.43,74812.0,80.2004,80.481,79.9447,80.3902,74812.0
2020-03-19 14:20:00,97.37,97.76,97.21,97.45,50877.0,80.3407,80.6625,80.2087,80.4067,50877.0
2020-03-19 14:25:00,97.42,97.66,96.93,96.93,50047.0,80.382,80.58,79.9777,79.9777,50047.0
2020-03-19 14:30:00,97.02,97.39,96.8,97.03,59623.0,80.0519,80.3572,79.8704,80.0602,59623.0
2020-03-19 14:35:00,96.97,97.75,96.9,97.73,40015.0,80.0107,80.6543,79.9529,80.6378,40015.0
2020-03-19 14:40:00,97.82,98.33,97.62,98.0,72443.0,80.712,81.1328,80.547,80.8605,72443.0
2020-03-19 14:45:00,97.98,98.2,97.62,98.15,92513.0,80.844,81.0256,80.547,80.9843,92513.0
2020-03-19 14:50:00,98.11,98.15,96.71,96.72,67037.0,80.9513,80.9843,79.7961,79.8044,67037.0
2020-03-19 14:55:00,96.81,97.52,96.76,96.95,69829.0,79.8787,80.4645,79.8374,79.9942,69829.0
2020-03-19 15:00:00,96.88,97.01,96.06,96.73,80393.0,79.9364,80.0437,79.2598,79.8126,80393.0
2020-03-19 15:05:00,96.65,96.9,95.91,95.99,57803.0,79.7466,79.9529,79.1361,79.2021,57803.0
2020-03-19 15:10:00,95.98,96.81,95.63,96.28,57068.0,79.1938,79.8787,78.905,79.4413,57068.0
2020-03-19 15:15:00,96.35,96.81,95.82,96.22,60192.0,79.4991,79.8787,79.0618,79.3918,60192.0
2020-03-19 15:20:00,96.13,96.53,95.82,96.2,99459.0,79.3176,79.6476,79.0618,79.3753,99459.0
2020-03-19 15:25:00,96.27,96.88,96.22,96.3,61455.0,79.4331,79.9364,79.3918,79.4578,61455.0
2020-03-19 15:30:00,96.36,96.91,95.87,96.67,102846.0,79.5074,79.9612,79.1031,79.7631,102846.0
2020-03-19 15:35:00,96.68,96.97,96.29,96.3,85402.0,79.7714,80.0107,79.4496,79.4578,85402.0
2020-03-19 15:40:00,96.31,96.99,96.05,96.76,86590.0,79.4661,80.0272,79.2516,79.8374,86590.0
2020-03-19 15:45:00,96.76,96.87,96.02,96.08,109415.0,79.8374,79.9282,79.2268,79.2763,109415.0
2020-03-19 15:50:00,96.12,96.16,95.46,95.86,170367.0,79.3093,79.3423,78.7648,79.0948,170367.0
2020-03-19 15:55:00,95.93,96.73,95.9,96.25,251413.0,79.1526,79.8126,79.1278,79.4166,251413.0
2020-03-20 09:30:00,96.15,96.19,95.0,95.02,490763.0,79.3341,79.3671,78.3852,78.4017,490763.0
2020-03-20 09:35:00,95.05,95.65,93.66,94.29,84721.0,78.4265,78.9215,77.2796,77.7994,84721.0
2020-03-20 09:40:00,94.29,95.89,93.69,95.16,91422.0,77.7994,79.1196,77.3043,78.5172,91422.0
2020-03-20 09:45:00,95.06,96.13,94.58,94.94,65994.0,78.4347,79.3176,78.0387,78.3357,65994.0
2020-03-20 09:50:00,94.61,95.44,94.18,94.19,61919.0,78.0634,78.7483,77.7086,77.7169,61919.0
2020-03-20 09:55:00,94.14,94.9,94.05,94.66,73124.0,77.6756,78.3027,77.6014,78.1047,73124.0
2020-03-20 10:00:00,94.66,95.89,94.61,95.73,53205.0,78.1047,79.1196,78.0634,78.9875,53205.0
2020-03-20 10:05:00,95.81,96.13,94.53,94.66,50117.0,79.0535,79.3176,77.9974,78.1047,50117.0
2020-03-20 10:10:00,94.68,94.93,94.17,94.45,42579.0,78.1212,78.3274,77.7004,77.9314,42579.0
2020-03-20 10:15:00,94.41,95.0,94.07,94.54,44157.0,77.8984,78.3852,77.6179,78.0057,44157.0
2020-03-20 10:20:00,94.51,95.71,94.34,95.5,34507.0,77.9809,78.971,77.8406,78.7978,34507.0
2020-03-20 10:25:00,95.41,95.9,95.26,95.79,38282.0,78.7235,79.1278,78.5997,79.037,38282.0
2020-03-20 10:30:00,95.89,96.36,95.89,96.32,38671.0,79.1196,79.5074,79.1196,79.4743,38671.0
2020-03-20 10:35:00,96.35,96.51,96.03,96.4,24030.0,79.4991,79.6311,79.2351,79.5404,24030.0
2020-03-20 10:40:00,96.47,96.77,96.09,96.23,34056.0,79.5981,79.8456,79.2846,79.4001,34056.0
2020-03-20 10:45:00,96.35,96.5,95.71,96.4,30329.0,79.4991,79.6229,78.971,79.5404,30329.0
2020-03-20 10:50:00,96.31,97.49,96.21,97.26,28519.0,79.4661,80.4397,79.3836,80.2499,28519.0
2020-03-20 10:55:00,97.34,97.73,96.96,97.41,43809.0,80.316,80.6378,80.0024,80.3737,43809.0
2020-03-20 11:00:00,97.35,97.68,96.11,96.3,32313.0,80.3242,80.5965,79.3011,79.4578,32313.0
2020-03-20 11:05:00,96.3,96.47,95.66,95.9,35678.0,79.4578,79.5981,78.9298,79.1278,35678.0
2020-03-20 11:10:00,95.93,96.28,95.04,95.2,75643.0,79.1526,79.4413,78.4182,78.5502,75643.0
2020-03-20 11:15:00,95.2,95.55,94.3,94.31,50665.0,78.5502,78.839,77.8076,77.8159,50665.0
2020-03-20 11:20:00,94.37,94.54,93.6,93.68,50085.0,77.8654,78.0057,77.2301,77.2961,50085.0
2020-03-20 11:25:00,93.6,94.68,93.35,93.94,33743.0,77.2301,78.1212,77.0238,77.5106,33743.0
2020-03-20 11:30:00,94.03,94.46,93.59,93.71,27343.0,77.5849,77.9396,77.2218,77.3208,27343.0
2020-03-20 11:35:00,93.82,94.95,93.75,94.4,39896.0,77.4116,78.344,77.3538,77.8901,39896.0
2020-03-20 11:40:00,94.3,95.31,94.3,95.0,67511.0,77.8076,78.641,77.8076,78.3852,67511.0
2020-03-20 11:45:00,95.0,95.11,94.38,95.1,43505.0,78.3852,78.476,77.8736,78.4677,43505.0
2020-03-20 11:50:00,94.84,95.49,94.45,94.93,49775.0,78.2532,78.7895,77.9314,78.3274,49775.0
2020-03-20 11:55:00,94.83,95.61,94.83,95.3,36872.0,78.2449,78.8885,78.2449,78.6327,36872.0
2020-03-20 12:00:00,95.27,95.63,94.74,94.75,47111.0,78.608,78.905,78.1707,78.1789,47111.0
2020-03-20 12:05:00,94.75,95.06,94.23,94.27,36835.0,78.1789,78.4347,77.7499,77.7829,36835.0
2020-03-20 12:10:00,94.28,95.25,94.27,95.01,45035.0,77.7911,78.5915,77.7829,78.3935,45035.0
2020-03-20 12:15:00,95.03,95.11,94.62,94.85,30315.0,78.41,78.476,78.0717,78.2614,30315.0
2020-03-20 12:20:00,94.93,95.37,94.55,95.3,52715.0,78.3274,78.6905,78.0139,78.6327,52715.0
2020-03-20 12:25:00,95.26,95.26,94.34,94.73,37233.0,78.5997,78.5997,77.8406,78.1624,37233.0
2020-03-20 12:30:00,94.71,95.17,94.46,95.09,41655.0,78.1459,78.5255,77.9396,78.4595,41655.0
2020-03-20 12:35:00,95.03,95.16,94.64,94.82,32698.0,78.41,78.5172,78.0882,78.2367,32698.0
2020-03-20 12:40:00,94.88,94.9,94.4,94.46,31868.0,78.2862,78.3027,77.8901,77.9396,31868.0
2020-03-20 12:45:00,94.44,94.72,94.28,94.49,54807.0,77.9231,78.1542,77.7911,77.9644,54807.0
2020-03-20 12:50:00,94.43,94.79,94.31,94.68,36690.0,77.9149,78.2119,77.8159,78.1212,36690.0
2020-03-20 12:55:00,94.71,95.11,94.4,94.46,32575.0,78.1459,78.476,77.8901,77.9396,32575.0
2020-03-20 13:00:00,94.53,94.88,94.4,94.48,37140.0,77.9974,78.2862,77.8901,77.9562,37140.0
2020-03-20 13:05:00,94.39,94.85,94.36,94.65,33773.0,77.8819,78.2614,77.8571,78.0964,33773.0
2020-03-20 13:10:00,94.69,94.87,94.01,94.09,47527.0,78.1294,78.2779,77.5684,77.6344,47527.0
2020-03-20 13:15:00,94.14,94.23,93.5,93.97,104094.0,77.6756,77.7499,77.1475,77.5353,104094.0
2020-03-20 13:20:00,93.86,94.24,93.67,93.75,28860.0,77.4446,77.7581,77.2878,77.3538,28860.0
2020-03-20 13:25:00,93.66,94.09,93.44,93.79,39812.0,77.2796,77.6344,77.098,77.3868,39812.0
2020-03-20 13:30:00,93.89,94.27,93.65,93.79,33267.0,77.4693,77.7829,77.2713,77.3868,33267.0
2020-03-20 13:35:00,93.83,94.37,93.44,94.26,27148.0,77.4198,77.8654,77.098,77.7746,27148.0
2020-03-20 13:40:00,94.14,94.41,93.72,93.74,31664.0,77.6756,77.8984,77.3291,77.3456,31664.0
2020-03-20 13:45:00,93.75,94.21,93.69,93.73,19149.0,77.3538,77.7334,77.3043,77.3373,19149.0
2020-03-20 13:50:00,93.86,94.2,93.8,93.84,15643.0,77.4446,77.7251,77.3951,77.4281,15643.0
2020-03-20 13:55:00,93.94,94.52,93.9,94.52,16553.0,77.5106,77.9892,77.4776,77.9892,16553.0
2020-03-20 14:00:00,94.43,94.77,94.36,94.53,33780.0,77.9149,78.1954,77.8571,77.9974,33780.0
2020-03-20 14:05:00,94.57,94.84,94.22,94.22,38767.0,78.0304,78.2532,77.7416,77.7416,38767.0
2020-03-20 14:10:00,94.24,94.35,93.36,93.36,58273.0,77.7581,77.8489,77.032,77.032,58273.0
2020-03-20 14:15:00,93.33,93.41,92.54,92.86,65978.0,77.0073,77.0733,76.3554,76.6195,65978.0
2020-03-20 14:20:00,92.86,93.2,92.33,92.35,71894.0,76.6195,76.9,76.1822,76.1987,71894.0
2020-03-20 14:25:00,92.46,92.91,92.33,92.81,42382.0,76.2894,76.6607,76.1822,76.5782,42382.0
2020-03-20 14:30:00,92.84,93.31,92.79,92.9,32345.0,76.603,76.9908,76.5617,76.6525,32345.0
2020-03-20 14:35:00,92.89,93.23,92.55,92.8,50303.0,76.6442,76.9248,76.3637,76.57,50303.0
2020-03-20 14:40:00,92.84,92.92,92.38,92.81,41795.0,76.603,76.669,76.2234,76.5782,41795.0
2020-03-20 14:45:00,92.81,93.23,92.62,93.12,42027.0,76.5782,76.9248,76.4215,76.834,42027.0
2020-03-20 14:50:00,93.21,93.66,92.21,92.24,62234.0,76.9083,77.2796,76.0832,76.1079,62234.0
2020-03-20 14:55:00,92.34,92.52,91.34,92.11,69651.0,76.1904,76.3389,75.3653,76.0006,69651.0
2020-03-20 15:00:00,92.12,92.19,91.02,91.37,59198.0,76.0089,76.0667,75.1013,75.3901,59198.0
2020-03-20 15:05:00,91.27,91.96,91.27,91.42,60411.0,75.3076,75.8769,75.3076,75.4313,60411.0
2020-03-20 15:10:00,91.48,91.68,91.13,91.62,51216.0,75.4808,75.6459,75.192,75.5963,51216.0
2020-03-20 15:15:00,91.6,91.79,90.91,91.0,43922.0,75.5798,75.7366,75.0105,75.0848,43922.0
2020-03-20 15:20:00,90.97,92.24,90.95,92.19,71351.0,75.06,76.1079,75.0435,76.0667,71351.0
2020-03-20 15:25:00,92.22,93.55,92.18,92.91,83844.0,76.0914,77.1888,76.0584,76.6607,83844.0
2020-03-20 15:30:00,93.0,93.3,92.42,93.26,75862.0,76.735,76.9825,76.2564,76.9495,75862.0
2020-03-20 15:35:00,93.26,93.51,92.9,93.51,108238.0,76.9495,77.1558,76.6525,77.1558,108238.0
2020-03-20 15:40:00,93.48,94.36,93.33,93.73,107584.0,77.131,77.8571,77.0073,77.3373,107584.0
2020-03-20 15:45:00,93.7,94.2,93.2,93.22,109224.0,77.3126,77.7251,76.9,76.9165,109224.0
2020-03-20 15:50:00,93.3,93.61,93.19,93.37,209478.0,76.9825,77.2383,76.8918,77.0403,209478.0
2020-03-20 15:55:00,93.45,93.77,92.91,93.59,352590.0,77.1063,77.3703,76.6607,77.2218,352590.0
2020-03-23 09:30:00,94.18,94.33,92.0,92.25,175285.0,77.7086,77.8324,75.9099,76.1162,175285.0
2020-03-23 09:35:00,92.25,92.7,90.88,91.01,98473.0,76.1162,76.4875,74.9858,75.093,98473.0
2020-03-23 09:40:00,91.39,92.92,91.04,92.59,74321.0,75.4066,76.669,75.1178,76.3967,74321.0
2020-03-23 09:45:00,92.48,92.9,91.19,92.59,108485.0,76.3059,76.6525,75.2415,76.3967,108485.0
2020-03-23 09:50:00,92.58,93.83,91.92,93.48,71423.0,76.3884,77.4198,75.8439,77.131,71423.0
2020-03-23 09:55:00,93.35,94.48,93.35,94.06,58316.0,77.0238,77.9562,77.0238,77.6096,58316.0
2020-03-23 10:00:00,94.06,94.06,93.0,93.12,65329.0,77.6096,77.6096,76.735,76.834,65329.0
2020-03-23 10:05:00,93.05,94.25,93.05,94.13,54255.0,76.7762,77.7664,76.7762,77.6674,54255.0
2020-03-23 10:10:00,94.23,95.86,94.09,95.34,106304.0,77.7499,79.0948,77.6344,78.6657,106304.0
2020-03-23 10:15:00,95.44,95.56,93.89,94.06,51062.0,78.7483,78.8473,77.4693,77.6096,51062.0
2020-03-23 10:20:00,93.92,94.79,93.83,94.49,75556.0,77.4941,78.2119,77.4198,77.9644,75556.0
2020-03-23 10:25:00,94.55,94.94,94.2,94.76,50128.0,78.0139,78.3357,77.7251,78.1872,50128.0
2020-03-23 10:30:00,94.76,94.86,94.13,94.39,68365.0,78.1872,78.2697,77.6674,77.8819,68365.0
2020-03-23 10:35:00,94.51,94.53,93.75,94.4,55982.0,77.9809,77.9974,77.3538,77.8901,55982.0
2020-03-23 10:40:00,94.41,96.13,94.35,95.73,104507.0,77.8984,79.3176,77.8489,78.9875,104507.0
2020-03-23 10:45:00,95.56,95.65,94.09,94.26,40483.0,78.8473,78.9215,77.6344,77.7746,40483.0
2020-03-23 10:50:00,94.41,94.63,93.67,94.0,42175.0,77.8984,78.0799,77.2878,77.5601,42175.0
2020-03-23 10:55:00,93.93,94.03,92.25,92.3,51141.0,77.5023,77.5849,76.1162,76.1574,51141.0
2020-03-23 11:00:00,92.25,93.39,92.18,93.21,63822.0,76.1162,77.0568,76.0584,76.9083,63822.0
2020-03-23 11:05:00,93.33,93.4,92.45,92.59,46603.0,77.0073,77.065,76.2812,76.3967,46603.0
2020-03-23 11:10:00,92.66,93.1,92.03,92.41,44379.0,76.4545,76.8175,75.9346,76.2482,44379.0
2020-03-23 11:15:00,92.33,92.49,91.69,91.96,43343.0,76.1822,76.3142,75.6541,75.8769,43343.0
2020-03-23 11:20:00,91.77,92.0,91.54,91.64,26406.0,75.7201,75.9099,75.5303,75.6128,26406.0
2020-03-23 11:25:00,91.61,91.8,90.9,90.9,49409.0,75.5881,75.7449,75.0023,75.0023,49409.0
2020-03-23 11:30:00,90.9,91.74,90.9,91.09,49439.0,75.0023,75.6954,75.0023,75.159,49439.0
2020-03-23 11:35:00,91.01,91.47,90.44,90.85,36317.0,75.093,75.4726,74.6227,74.961,36317.0
2020-03-23 11:40:00,90.82,91.26,90.41,90.41,32639.0,74.9363,75.2993,74.598,74.598,32639.0
2020-03-23 11:45:00,90.5,90.98,90.3,90.55,28430.0,74.6722,75.0683,74.5072,74.7135,28430.0
2020-03-23 11:50:00,90.56,91.3,90.45,91.17,45653.0,74.7217,75.3323,74.631,75.225,45653.0
2020-03-23 11:55:00,91.11,91.4,90.79,90.96,34363.0,75.1755,75.4148,74.9115,75.0518,34363.0
2020-03-23 12:00:00,90.97,91.72,90.94,91.41,44234.0,75.06,75.6789,75.0353,75.4231,44234.0
2020-03-23 12:05:00,91.4,91.58,90.6,90.6,44168.0,75.4148,75.5633,74.7547,74.7547,44168.0
2020-03-23 12:10:00,90.69,90.87,90.25,90.71,51864.0,74.829,74.9775,74.4659,74.8455,51864.0
2020-03-23 12:15:00,90.75,91.8,90.63,91.45,47803.0,74.8785,75.7449,74.7795,75.4561,47803.0
2020-03-23 12:20:00,91.51,91.96,91.22,91.83,47899.0,75.5056,75.8769,75.2663,75.7696,47899.0
2020-03-23 12:25:00,91.71,91.71,90.84,90.94,36330.0,75.6706,75.6706,74.9528,75.0353,36330.0
2020-03-23 12:30:00,90.95,91.25,90.28,91.25,53726.0,75.0435,75.2911,74.4907,75.2911,53726.0
2020-03-23 12:35:00,91.27,91.57,90.73,91.08,30212.0,75.3076,75.5551,74.862,75.1508,30212.0
2020-03-23 12:40:00,91.09,92.73,91.06,92.44,81339.0,75.159,76.5122,75.1343,76.2729,81339.0
2020-03-23 12:45:00,92.44,92.82,91.65,92.7,50582.0,76.2729,76.5865,75.6211,76.4875,50582.0
2020-03-23 12:50:00,92.8,92.96,92.37,92.42,28842.0,76.57,76.702,76.2152,76.2564,28842.0
2020-03-23 12:55:00,92.52,93.25,92.4,93.06,65857.0,76.3389,76.9413,76.2399,76.7845,65857.0
2020-03-23 13:00:00,93.09,93.18,92.34,92.47,44286.0,76.8093,76.8835,76.1904,76.2977,44286.0
2020-03-23 13:05:00,92.52,92.92,92.26,92.53,40610.0,76.3389,76.669,76.1244,76.3472,40610.0
2020-03-23 13:10:00,92.48,94.36,92.47,93.78,50557.0,76.3059,77.8571,76.2977,77.3786,50557.0
2020-03-23 13:15:00,93.78,93.83,92.9,93.37,32670.0,77.3786,77.4198,76.6525,77.0403,32670.0
2020-03-23 13:20:00,93.32,93.54,92.37,92.68,45944.0,76.999,77.1805,76.2152,76.471,45944.0
2020-03-23 13:25:00,92.67,92.8,92.0,92.11,41519.0,76.4627,76.57,75.9099,76.0006,41519.0
2020-03-23 13:30:00,92.02,92.23,91.59,91.93,41664.0,75.9264,76.0997,75.5716,75.8521,41664.0
2020-03-23 13:35:00,91.82,92.38,91.22,92.14,47903.0,75.7614,76.2234,75.2663,76.0254,47903.0
2020-03-23 13:40:00,92.08,92.81,91.65,91.98,50310.0,75.9759,76.5782,75.6211,75.8934,50310.0
2020-03-23 13:45:00,91.93,93.44,91.92,93.22,49010.0,75.8521,77.098,75.8439,76.9165,49010.0
2020-03-23 13:50:00,93.18,93.32,92.47,92.95,77879.0,76.8835,76.999,76.2977,76.6937,77879.0
2020-03-23 13:55:00,92.95,93.04,92.14,92.5,144083.0,76.6937,76.768,76.0254,76.3224,144083.0
2020-03-23 14:00:00,92.6,92.74,92.15,92.56,65171.0,76.4049,76.5205,76.0337,76.3719,65171.0
2020-03-23 14:05:00,92.56,92.82,91.91,91.92,58323.0,76.3719,76.5865,75.8356,75.8439,58323.0
2020-03-23 14:10:00,91.89,92.33,91.62,91.99,52295.0,75.8191,76.1822,75.5963,75.9016,52295.0
2020-03-23 14:15:00,92.01,92.51,91.92,91.92,65065.0,75.9181,76.3307,75.8439,75.8439,65065.0
2020-03-23 14:20:00,91.95,92.79,91.9,92.72,61342.0,75.8686,76.5617,75.8274,76.504,61342.0
2020-03-23 14:25:00,92.68,93.32,92.5,92.77,50272.0,76.471,76.999,76.3224,76.5452,50272.0
2020-03-23 14:30:00,92.84,92.84,92.12,92.29,65644.0,76.603,76.603,76.0089,76.1492,65644.0
2020-03-23 14:35:00,92.3,92.74,91.93,92.16,64638.0,76.1574,76.5205,75.8521,76.0419,64638.0
2020-03-23 14:40:00,92.21,92.88,92.2,92.56,37237.0,76.0832,76.636,76.0749,76.3719,37237.0
2020-03-23 14:45:00,92.63,93.65,92.25,93.48,40180.0,76.4297,77.2713,76.1162,77.131,40180.0
2020-03-23 14:50:00,93.5,93.5,92.38,92.65,43744.0,77.1475,77.1475,76.2234,76.4462,43744.0
2020-03-23 14:55:00,92.63,92.84,92.13,92.55,48401.0,76.4297,76.603,76.0171,76.3637,48401.0
2020-03-23 15:00:00,92.56,93.01,92.38,92.88,74714.0,76.3719,76.7432,76.2234,76.636,74714.0
2020-03-23 15:05:00,92.76,93.33,92.6,92.76,46759.0,76.537,77.0073,76.4049,76.537,46759.0
2020-03-23 15:10:00,92.79,92.85,92.3,92.85,68607.0,76.5617,76.6112,76.1574,76.6112,68607.0
2020-03-23 15:15:00,92.77,92.89,92.24,92.37,61290.0,76.5452,76.6442,76.1079,76.2152,61290.0
2020-03-23 15:20:00,92.32,92.55,92.0,92.25,105433.0,76.1739,76.3637,75.9099,76.1162,105433.0
2020-03-23 15:25:00,92.3,92.5,91.97,92.12,88608.0,76.1574,76.3224,75.8851,76.0089,88608.0
2020-03-23 15:30:00,92.15,92.47,91.66,91.83,144194.0,76.0337,76.2977,75.6293,75.7696,144194.0
2020-03-23 15:35:00,91.8,92.21,91.64,91.64,68543.0,75.7449,76.0832,75.6128,75.6128,68543.0
2020-03-23 15:40:00,91.69,92.31,91.24,92.01,94625.0,75.6541,76.1657,75.2828,75.9181,94625.0
2020-03-23 15:45:00,92.04,92.7,91.83,91.83,118003.0,75.9429,76.4875,75.7696,75.7696,118003.0
2020-03-23 15:50:00,91.82,93.04,91.67,93.04,173807.0,75.7614,76.768,75.6376,76.768,173807.0
2020-03-23 15:55:00,93.06,93.22,91.74,91.9,271139.0,76.7845,76.9165,75.6954,75.8274,271139.0
2020-03-24 09:30:00,93.87,94.9,93.27,94.44,164316.0,77.4528,78.3027,76.9578,77.9231,164316.0
2020-03-24 09:35:00,94.42,95.1,94.33,94.77,74770.0,77.9066,78.4677,77.8324,78.1954,74770.0
2020-03-24 09:40:00,94.74,95.06,94.25,94.27,86796.0,78.1707,78.4347,77.7664,77.7829,86796.0
2020-03-24 09:45:00,94.33,95.05,94.33,94.74,43418.0,77.8324,78.4265,77.8324,78.1707,43418.0
2020-03-24 09:50:00,94.74,95.13,94.58,94.81,77267.0,78.1707,78.4925,78.0387,78.2284,77267.0
2020-03-24 09:55:00,94.83,95.16,94.51,94.98,84465.0,78.2449,78.5172,77.9809,78.3687,84465.0
2020-03-24 10:00:00,94.8,94.99,94.52,94.7,67039.0,78.2202,78.377,77.9892,78.1377,67039.0
2020-03-24 10:05:00,94.69,94.98,93.72,94.19,80473.0,78.1294,78.3687,77.3291,77.7169,80473.0
2020-03-24 10:10:00,94.06,94.43,93.83,94.05,58924.0,77.6096,77.9149,77.4198,77.6014,58924.0
2020-03-24 10:15:00,94.11,94.64,93.83,94.07,49522.0,77.6509,78.0882,77.4198,77.6179,49522.0
2020-03-24 10:20:00,94.22,94.5,94.12,94.38,29774.0,77.7416,77.9727,77.6591,77.8736,29774.0
2020-03-24 10:25:00,94.34,94.95,94.24,94.88,54771.0,77.8406,78.344,77.7581,78.2862,54771.0
2020-03-24 10:30:00,94.91,95.24,94.61,94.98,60505.0,78.3109,78.5832,78.0634,78.3687,60505.0
2020-03-24 10:35:00,95.01,95.43,94.79,95.31,36410.0,78.3935,78.74,78.2119,78.641,36410.0
2020-03-24 10:40:00,95.3,95.58,95.22,95.55,46787.0,78.6327,78.8638,78.5667,78.839,46787.0
2020-03-24 10:45:00,95.5,95.68,95.03,95.08,30276.0,78.7978,78.9463,78.41,78.4512,30276.0
2020-03-24 10:50:00,95.06,95.2,94.86,94.99,36063.0,78.4347,78.5502,78.2697,78.377,36063.0
2020-03-24 10:55:00,94.97,95.25,94.78,94.95,33124.0,78.3605,78.5915,78.2037,78.344,33124.0
2020-03-24 11:00:00,94.94,95.15,94.6,94.72,54300.0,78.3357,78.509,78.0552,78.1542,54300.0
2020-03-24 11:05:00,94.67,94.74,93.97,94.28,62543.0,78.1129,78.1707,77.5353,77.7911,62543.0
2020-03-24 11:10:00,94.22,95.12,94.12,94.87,60840.0,77.7416,78.4842,77.6591,78.2779,60840.0
2020-03-24 11:15:00,94.87,94.95,94.43,94.56,27968.0,78.2779,78.344,77.9149,78.0222,27968.0
2020-03-24 11:20:00,94.54,94.61,94.3,94.44,18809.0,78.0057,78.0634,77.8076,77.9231,18809.0
2020-03-24 11:25:00,94.48,94.95,94.42,94.68,44382.0,77.9562,78.344,77.9066,78.1212,44382.0
2020-03-24 11:30:00,94.69,94.94,94.45,94.82,52540.0,78.1294,78.3357,77.9314,78.2367,52540.0
2020-03-24 11:35:00,94.87,95.4,94.67,95.4,37804.0,78.2779,78.7152,78.1129,78.7152,37804.0
2020-03-24 11:40:00,95.32,95.48,95.02,95.09,30213.0,78.6492,78.7813,78.4017,78.4595,30213.0
2020-03-24 11:45:00,95.11,95.22,94.47,94.51,36696.0,78.476,78.5667,77.9479,77.9809,36696.0
2020-03-24 11:50:00,94.63,95.09,94.62,94.79,30784.0,78.0799,78.4595,78.0717,78.2119,30784.0
2020-03-24 11:55:00,94.79,95.37,94.78,95.01,25859.0,78.2119,78.6905,78.2037,78.3935,25859.0
2020-03-24 12:00:00,94.95,95.52,94.95,95.37,31738.0,78.344,78.8143,78.344,78.6905,31738.0
2020-03-24 12:05:00,95.29,95.5,95.2,95.31,24048.0,78.6245,78.7978,78.5502,78.641,24048.0
2020-03-24 12:10:00,95.44,95.56,95.03,95.21,25748.0,78.7483,78.8473,78.41,78.5585,25748.0
2020-03-24 12:15:00,95.25,95.39,95.16,95.36,32061.0,78.5915,78.707,78.5172,78.6822,32061.0
2020-03-24 12:20:00,95.35,95.66,95.31,95.59,62505.0,78.674,78.9298,78.641,78.872,62505.0
2020-03-24 12:25:00,95.59,96.25,95.59,96.07,85250.0,78.872,79.4166,78.872,79.2681,85250.0
2020-03-24 12:30:00,96.08,96.25,95.67,96.14,42113.0,79.2763,79.4166,78.938,79.3258,42113.0
2020-03-24 12:35:00,96.06,96.58,95.89,96.34,40924.0,79.2598,79.6889,79.1196,79.4909,40924.0
2020-03-24 12:40:00,96.41,96.61,96.22,96.59,37931.0,79.5486,79.7136,79.3918,79.6971,37931.0
2020-03-24 12:45:00,96.57,96.69,96.0,96.04,30572.0,79.6806,79.7796,79.2103,79.2433,30572.0
2020-03-24 12:50:00,96.04,96.05,95.35,95.44,49296.0,79.2433,79.2516,78.674,78.7483,49296.0
2020-03-24 12:55:00,95.41,95.57,94.5,94.6,60809.0,78.7235,78.8555,77.9727,78.0552,60809.0
2020-03-24 13:00:00,94.57,94.91,94.2,94.21,36293.0,78.0304,78.3109,77.7251,77.7334,36293.0
2020-03-24 13:05:00,94.21,94.32,93.84,94.08,54740.0,77.7334,77.8241,77.4281,77.6261,54740.0
2020-03-24 13:10:00,94.01,94.37,93.92,94.17,25735.0,77.5684,77.8654,77.4941,77.7004,25735.0
2020-03-24 13:15:00,94.12,94.39,93.88,94.39,30343.0,77.6591,77.8819,77.4611,77.8819,30343.0
2020-03-24 13:20:00,94.23,94.37,93.84,94.25,41155.0,77.7499,77.8654,77.4281,77.7664,41155.0
2020-03-24 13:25:00,94.17,94.6,93.93,94.31,24805.0,77.7004,78.0552,77.5023,77.8159,24805.0
2020-03-24 13:30:00,94.28,94.74,94.21,94.61,52642.0,77.7911,78.1707,77.7334,78.0634,52642.0
2020-03-24 13:35:00,94.51,95.22,94.5,95.1,45658.0,77.9809,78.5667,77.9727,78.4677,45658.0
2020-03-24 13:40:00,95.09,95.27,94.81,95.15,34348.0,78.4595,78.608,78.2284,78.509,34348.0
2020-03-24 13:45:00,95.14,95.28,94.85,94.99,34378.0,78.5007,78.6162,78.2614,78.377,34378.0
2020-03-24 13:50:00,94.98,95.03,94.36,94.6,31236.0,78.3687,78.41,77.8571,78.0552,31236.0
2020-03-24 13:55:00,94.51,94.96,94.3,94.38,20392.0,77.9809,78.3522,77.8076,77.8736,20392.0
2020-03-24 14:00:00,94.43,94.54,93.65,93.66,28720.0,77.9149,78.0057,77.2713,77.2796,28720.0
2020-03-24 14:05:00,93.65,93.8,92.71,92.71,51881.0,77.2713,77.3951,76.4957,76.4957,51881.0
2020-03-24 14:10:00,92.66,92.79,92.16,92.32,61581.0,76.4545,76.5617,76.0419,76.1739,61581.0
2020-03-24 14:15:00,92.29,93.16,92.28,92.72,44526.0,76.1492,76.867,76.1409,76.504,44526.0
2020-03-24 14:20:00,92.69,93.89,92.69,93.65,48374.0,76.4792,77.4693,76.4792,77.2713,48374.0
2020-03-24 14:25:00,93.75,93.76,93.19,93.38,32285.0,77.3538,77.3621,76.8918,77.0485,32285.0
2020-03-24 14:30:00,93.33,93.42,92.88,93.08,63612.0,77.0073,77.0815,76.636,76.801,63612.0
2020-03-24 14:35:00,93.09,93.56,92.99,93.32,42151.0,76.8093,77.1971,76.7267,76.999,42151.0
2020-03-24 14:40:00,93.37,93.64,93.07,93.24,39617.0,77.0403,77.2631,76.7927,76.933,39617.0
2020-03-24 14:45:00,93.28,93.48,92.68,92.81,55025.0,76.966,77.131,76.471,76.5782,55025.0
2020-03-24 14:50:00,92.86,93.63,92.79,93.42,39921.0,76.6195,77.2548,76.5617,77.0815,39921.0
2020-03-24 14:55:00,93.47,93.98,93.25,93.85,53862.0,77.1228,77.5436,76.9413,77.4363,53862.0
2020-03-24 15:00:00,93.93,94.08,93.68,93.95,58651.0,77.5023,77.6261,77.2961,77.5188,58651.0
2020-03-24 15:05:00,93.94,94.55,93.79,94.46,96457.0,77.5106,78.0139,77.3868,77.9396,96457.0
2020-03-24 15:10:00,94.46,94.5,94.15,94.48,49471.0,77.9396,77.9727,77.6839,77.9562,49471.0
2020-03-24 15:15:00,94.42,94.47,93.91,94.04,68399.0,77.9066,77.9479,77.4858,77.5931,68399.0
2020-03-24 15:20:00,94.04,94.88,93.88,94.85,63410.0,77.5931,78.2862,77.4611,78.2614,63410.0
2020-03-24 15:25:00,94.76,95.01,94.48,94.94,115464.0,78.1872,78.3935,77.9562,78.3357,115464.0
2020-03-24 15:30:00,94.95,94.97,93.92,93.92,145019.0,78.344,78.3605,77.4941,77.4941,145019.0
2020-03-24 15:35:00,93.99,94.27,93.71,93.9,87708.0,77.5518,77.7829,77.3208,77.4776,87708.0
2020-03-24 15:40:00,93.84,94.3,93.84,93.99,96155.0,77.4281,77.8076,77.4281,77.5518,96155.0
2020-03-24 15:45:00,93.95,94.18,93.42,93.42,119761.0,77.5188,77.7086,77.0815,77.0815,119761.0
2020-03-24 15:50:00,93.43,95.15,93.41,95.0,195232.0,77.0898,78.509,77.0733,78.3852,195232.0
2020-03-24 15:55:00,95.04,95.87,94.93,95.25,260904.0,78.4182,79.1031,78.3274,78.5915,260904.0
2020-03-25 09:30:00,95.63,96.22,94.02,96.09,202584.0,78.905,79.3918,77.5766,79.2846,202584.0
2020-03-25 09:35:00,96.25,96.82,95.12,96.19,52989.0,79.4166,79.8869,78.4842,79.3671,52989.0
2020-03-25 09:40:00,96.09,96.16,95.27,95.55,65980.0,79.2846,79.3423,78.608,78.839,65980.0
2020-03-25 09:45:00,95.64,95.64,93.5,93.98,80275.0,78.9133,78.9133,77.1475,77.5436,80275.0
2020-03-25 09:50:00,93.94,94.26,92.88,93.26,66644.0,77.5106,77.7746,76.636,76.9495,66644.0
2020-03-25 09:55:00,93.27,93.48,92.51,92.79,47614.0,76.9578,77.131,76.3307,76.5617,47614.0
2020-03-25 10:00:00,92.58,93.03,92.17,92.41,45590.0,76.3884,76.7597,76.0502,76.2482,45590.0
2020-03-25 10:05:00,92.47,92.89,92.21,92.45,44425.0,76.2977,76.6442,76.0832,76.2812,44425.0
2020-03-25 10:10:00,92.45,92.61,91.05,91.23,66692.0,76.2812,76.4132,75.126,75.2746,66692.0
2020-03-25 10:15:00,91.31,91.95,91.22,91.67,32183.0,75.3406,75.8686,75.2663,75.6376,32183.0
2020-03-25 10:20:00,91.71,92.28,91.55,91.55,32378.0,75.6706,76.1409,75.5386,75.5386,32378.0
2020-03-25 10:25:00,91.69,92.31,91.62,92.31,37600.0,75.6541,76.1657,75.5963,76.1657,37600.0
2020-03-25 10:30:00,92.34,93.19,92.28,92.94,49704.0,76.1904,76.8918,76.1409,76.6855,49704.0
2020-03-25 10:35:00,92.91,93.24,92.63,93.0,73790.0,76.6607,76.933,76.4297,76.735,73790.0
2020-03-25 10:40:00,93.03,93.77,93.0,93.69,42574.0,76.7597,77.3703,76.735,77.3043,42574.0
2020-03-25 10:45:00,93.84,94.0,92.99,93.48,27835.0,77.4281,77.5601,76.7267,77.131,27835.0
2020-03-25 10:50:00,93.27,94.0,93.12,93.76,33912.0,76.9578,77.5601,76.834,77.3621,33912.0
2020-03-25 10:55:00,93.76,94.55,93.65,94.47,30459.0,77.3621,78.0139,77.2713,77.9479,30459.0
2020-03-25 11:00:00,94.49,95.06,94.38,94.86,42720.0,77.9644,78.4347,77.8736,78.2697,42720.0
2020-03-25 11:05:00,94.84,95.25,94.59,95.15,51396.0,78.2532,78.5915,78.0469,78.509,51396.0
2020-03-25 11:10:00,95.08,95.7,95.04,95.2,54909.0,78.4512,78.9628,78.4182,78.5502,54909.0
2020-03-25 11:15:00,95.13,95.38,94.87,94.93,32230.0,78.4925,78.6987,78.2779,78.3274,32230.0
2020-03-25 11:20:00,94.87,94.9,94.03,94.71,43436.0,78.2779,78.3027,77.5849,78.1459,43436.0
2020-03-25 11:25:00,94.77,95.26,94.61,94.97,34808.0,78.1954,78.5997,78.0634,78.3605,34808.0
2020-03-25 11:30:00,94.84,95.4,94.59,95.33,32170.0,78.2532,78.7152,78.0469,78.6575,32170.0
2020-03-25 11:35:00,95.32,95.33,94.58,94.77,45579.0,78.6492,78.6575,78.0387,78.1954,45579.0
2020-03-25 11:40:00,94.85,94.96,94.36,94.46,42076.0,78.2614,78.3522,77.8571,77.9396,42076.0
2020-03-25 11:45:00,94.38,95.13,94.27,94.84,40081.0,77.8736,78.4925,77.7829,78.2532,40081.0
2020-03-25 11:50:00,94.84,94.98,94.18,94.48,71096.0,78.2532,78.3687,77.7086,77.9562,71096.0
2020-03-25 11:55:00,94.42,94.72,94.16,94.57,27314.0,77.9066,78.1542,77.6921,78.0304,27314.0
2020-03-25 12:00:00,94.52,95.06,94.49,95.0,26490.0,77.9892,78.4347,77.9644,78.3852,26490.0
2020-03-25 12:05:00,94.95,95.13,94.78,94.94,39061.0,78.344,78.4925,78.2037,78.3357,39061.0
2020-03-25 12:10:00,94.96,95.18,94.86,95.14,31724.0,78.3522,78.5337,78.2697,78.5007,31724.0
2020-03-25 12:15:00,95.07,95.59,94.97,95.44,35299.0,78.443,78.872,78.3605,78.7483,35299.0
2020-03-25 12:20:00,95.46,95.69,95.3,95.56,24926.0,78.7648,78.9545,78.6327,78.8473,24926.0
2020-03-25 12:25:00,95.54,95.96,95.39,95.62,35259.0,78.8308,79.1773,78.707,78.8968,35259.0
2020-03-25 12:30:00,95.62,95.88,95.29,95.88,22553.0,78.8968,79.1113,78.6245,79.1113,22553.0
2020-03-25 12:35:00,95.82,96.45,95.64,96.33,43679.0,79.0618,79.5816,78.9133,79.4826,43679.0
2020-03-25 12:40:00,96.29,96.6,96.2,96.5,35538.0,79.4496,79.7054,79.3753,79.6229,35538.0
2020-03-25 12:45:00,96.49,96.49,96.04,96.23,50152.0,79.6146,79.6146,79.2433,79.4001,50152.0
2020-03-25 12:50:00,96.24,96.45,95.98,96.14,26047.0,79.4083,79.5816,79.1938,79.3258,26047.0
2020-03-25 12:55:00,96.03,96.17,95.6,95.79,27981.0,79.2351,79.3506,78.8803,79.037,27981.0
2020-03-25 13:00:00,95.82,96.41,95.68,96.11,29071.0,79.0618,79.5486,78.9463,79.3011,29071.0
2020-03-25 13:05:00,96.04,96.29,96.0,96.02,50759.0,79.2433,79.4496,79.2103,79.2268,50759.0
2020-03-25 13:10:00,96.02,96.06,95.29,95.44,44590.0,79.2268,79.2598,78.6245,78.7483,44590.0
2020-03-25 13:15:00,95.37,96.02,95.36,95.85,24851.0,78.6905,79.2268,78.6822,79.0865,24851.0
2020-03-25 13:20:00,95.85,96.11,95.77,95.81,33494.0,79.0865,79.3011,79.0205,79.0535,33494.0
2020-03-25 13:25:00,95.86,95.86,95.5,95.79,41933.0,79.0948,79.0948,78.7978,79.037,41933.0
2020-03-25 13:30:00,95.77,96.0,95.46,95.97,29352.0,79.0205,79.2103,78.7648,79.1856,29352.0
2020-03-25 13:35:00,95.94,96.28,95.76,96.18,32925.0,79.1608,79.4413,79.0123,79.3588,32925.0
2020-03-25 13:40:00,96.21,96.47,96.09,96.47,42329.0,79.3836,79.5981,79.2846,79.5981,42329.0
2020-03-25 13:45:00,96.47,96.68,96.4,96.48,31029.0,79.5981,79.7714,79.5404,79.6064,31029.0
2020-03-25 13:50:00,96.51,96.7,96.09,96.15,35536.0,79.6311,79.7879,79.2846,79.3341,35536.0
2020-03-25 13:55:00,96.09,96.29,95.58,96.05,38198.0,79.2846,79.4496,78.8638,79.2516,38198.0
2020-03-25 14:00:00,96.11,96.2,95.73,95.77,38327.0,79.3011,79.3753,78.9875,79.0205,38327.0
2020-03-25 14:05:00,95.89,95.89,95.31,95.77,42714.0,79.1196,79.1196,78.641,79.0205,42714.0
2020-03-25 14:10:00,95.75,96.68,95.74,96.64,52941.0,79.004,79.7714,78.9958,79.7384,52941.0
2020-03-25 14:15:00,96.7,96.75,96.28,96.62,36818.0,79.7879,79.8291,79.4413,79.7219,36818.0
2020-03-25 14:20:00,96.58,96.84,96.24,96.33,23627.0,79.6889,79.9034,79.4083,79.4826,23627.0
2020-03-25 14:25:00,96.37,96.46,95.9,96.0,29438.0,79.5156,79.5899,79.1278,79.2103,29438.0
2020-03-25 14:30:00,95.94,96.08,95.3,95.47,34680.0,79.1608,79.2763,78.6327,78.773,34680.0
2020-03-25 14:35:00,95.44,96.12,95.37,95.99,30181.0,78.7483,79.3093,78.6905,79.2021,30181.0
2020-03-25 14:40:00,95.83,95.95,95.46,95.8,29959.0,79.07,79.1691,78.7648,79.0453,29959.0
2020-03-25 14:45:00,95.83,96.84,95.75,96.79,61171.0,79.07,79.9034,79.004,79.8621,61171.0
2020-03-25 14:50:00,96.79,96.94,96.27,96.68,31758.0,79.8621,79.9859,79.4331,79.7714,31758.0
2020-03-25 14:55:00,96.7,97.37,96.59,97.11,54492.0,79.7879,80.3407,79.6971,80.1262,54492.0
2020-03-25 15:00:00,97.14,97.43,96.76,97.43,35050.0,80.1509,80.3902,79.8374,80.3902,35050.0
2020-03-25 15:05:00,97.4,97.5,97.15,97.25,32128.0,80.3655,80.448,80.1592,80.2417,32128.0
2020-03-25 15:10:00,97.34,97.41,96.85,97.31,43150.0,80.316,80.3737,79.9117,80.2912,43150.0
2020-03-25 15:15:00,97.36,97.45,97.15,97.3,31755.0,80.3325,80.4067,80.1592,80.283,31755.0
2020-03-25 15:20:00,97.24,97.42,97.06,97.19,64319.0,80.2334,80.382,80.0849,80.1922,64319.0
2020-03-25 15:25:00,97.15,97.41,96.7,96.7,55050.0,80.1592,80.3737,79.7879,79.7879,55050.0
2020-03-25 15:30:00,96.8,97.7,96.79,97.65,67261.0,79.8704,80.613,79.8621,80.5717,67261.0
2020-03-25 15:35:00,97.64,97.79,97.13,97.28,61229.0,80.5635,80.6873,80.1427,80.2665,61229.0
2020-03-25 15:40:00,97.24,97.39,96.62,96.74,57253.0,80.2334,80.3572,79.7219,79.8209,57253.0
2020-03-25 15:45:00,96.64,96.73,95.81,96.09,67388.0,79.7384,79.8126,79.0535,79.2846,67388.0
2020-03-25 15:50:00,96.1,96.11,94.74,95.18,159291.0,79.2928,79.3011,78.1707,78.5337,159291.0
2020-03-25 15:55:00,95.17,95.43,93.7,94.49,279339.0,78.5255,78.74,77.3126,77.9644,279339.0
2020-03-26 09:30:00,94.5,96.0,94.29,95.17,159732.0,77.9727,79.2103,77.7994,78.5255,159732.0
2020-03-26 09:35:00,95.21,96.3,94.86,95.7,117400.0,78.5585,79.4578,78.2697,78.9628,117400.0
2020-03-26 09:40:00,95.69,96.3,94.94,95.05,105838.0,78.9545,79.4578,78.3357,78.4265,105838.0
2020-03-26 09:45:00,95.08,95.5,94.06,94.06,64195.0,78.4512,78.7978,77.6096,77.6096,64195.0
2020-03-26 09:50:00,94.08,94.95,93.53,94.94,43128.0,77.6261,78.344,77.1723,78.3357,43128.0
2020-03-26 09:55:00,94.96,95.98,94.82,95.8,73328.0,78.3522,79.1938,78.2367,79.0453,73328.0
2020-03-26 10:00:00,95.55,96.0,95.37,95.42,59166.0,78.839,79.2103,78.6905,78.7318,59166.0
2020-03-26 10:05:00,95.42,96.01,95.41,96.0,81306.0,78.7318,79.2186,78.7235,79.2103,81306.0
2020-03-26 10:10:00,95.97,96.41,95.9,96.15,99299.0,79.1856,79.5486,79.1278,79.3341,99299.0
2020-03-26 10:15:00,96.03,97.19,96.03,97.11,38626.0,79.2351,80.1922,79.2351,80.1262,38626.0
2020-03-26 10:20:00,97.17,97.44,96.65,97.03,28983.0,80.1757,80.3985,79.7466,80.0602,28983.0
2020-03-26 10:25:00,97.03,97.09,96.5,96.5,35980.0,80.0602,80.1097,79.6229,79.6229,35980.0
2020-03-26 10:30:00,96.49,96.69,96.12,96.44,40270.0,79.6146,79.7796,79.3093,79.5734,40270.0
2020-03-26 10:35:00,96.43,96.49,95.57,95.57,55826.0,79.5651,79.6146,78.8555,78.8555,55826.0
2020-03-26 10:40:00,95.7,96.01,94.75,95.11,143983.0,78.9628,79.2186,78.1789,78.476,143983.0
2020-03-26 10:45:00,95.14,95.68,94.8,95.11,40000.0,78.5007,78.9463,78.2202,78.476,40000.0
2020-03-26 10:50:00,95.27,95.65,95.09,95.22,31311.0,78.608,78.9215,78.4595,78.5667,31311.0
2020-03-26 10:55:00,95.22,95.96,95.08,95.82,39609.0,78.5667,79.1773,78.4512,79.0618,39609.0
2020-03-26 11:00:00,95.86,96.05,95.6,96.0,50643.0,79.0948,79.2516,78.8803,79.2103,50643.0
2020-03-26 11:05:00,95.99,96.42,95.52,96.32,58243.0,79.2021,79.5569,78.8143,79.4743,58243.0
2020-03-26 11:10:00,96.38,96.9,96.38,96.67,41947.0,79.5239,79.9529,79.5239,79.7631,41947.0
2020-03-26 11:15:00,96.75,97.73,96.68,97.69,46488.0,79.8291,80.6378,79.7714,80.6047,46488.0
2020-03-26 11:20:00,97.78,98.47,97.63,98.34,56661.0,80.679,81.2483,80.5552,81.1411,56661.0
2020-03-26 11:25:00,98.2,98.43,98.06,98.24,20799.0,81.0256,81.2153,80.91,81.0586,20799.0
2020-03-26 11:30:00,98.36,98.77,98.17,98.38,28496.0,81.1576,81.4959,81.0008,81.1741,28496.0
2020-03-26 11:35:00,98.33,98.48,97.66,97.72,28670.0,81.1328,81.2566,80.58,80.6295,28670.0
2020-03-26 11:40:00,97.7,97.87,97.05,97.14,35606.0,80.613,80.7533,80.0767,80.1509,35606.0
2020-03-26 11:45:00,97.13,97.68,96.84,97.66,39377.0,80.1427,80.5965,79.9034,80.58,39377.0
2020-03-26 11:50:00,97.61,97.79,97.31,97.62,35271.0,80.5387,80.6873,80.2912,80.547,35271.0
2020-03-26 11:55:00,97.57,97.61,96.87,97.43,33766.0,80.5057,80.5387,79.9282,80.3902,33766.0
2020-03-26 12:00:00,97.41,97.77,97.37,97.77,25863.0,80.3737,80.6708,80.3407,80.6708,25863.0
2020-03-26 12:05:00,97.89,97.99,97.51,97.79,28965.0,80.7698,80.8523,80.4562,80.6873,28965.0
2020-03-26 12:10:00,97.78,97.86,97.26,97.32,29872.0,80.679,80.745,80.2499,80.2995,29872.0
2020-03-26 12:15:00,97.36,97.43,96.8,97.21,69634.0,80.3325,80.3902,79.8704,80.2087,69634.0
2020-03-26 12:20:00,97.25,97.49,97.1,97.26,54225.0,80.2417,80.4397,80.1179,80.2499,54225.0
2020-03-26 12:25:00,97.39,97.56,97.11,97.46,51518.0,80.3572,80.4975,80.1262,80.415,51518.0
2020-03-26 12:30:00,97.47,97.94,97.45,97.84,32427.0,80.4232,80.811,80.4067,80.7285,32427.0
2020-03-26 12:35:00,97.79,97.82,97.29,97.51,28467.0,80.6873,80.712,80.2747,80.4562,28467.0
2020-03-26 12:40:00,97.41,97.74,97.14,97.61,29101.0,80.3737,80.646,80.1509,80.5387,29101.0
2020-03-26 12:45:00,97.57,97.84,97.31,97.84,19828.0,80.5057,80.7285,80.2912,80.7285,19828.0
2020-03-26 12:50:00,97.78,98.33,97.78,98.15,25036.0,80.679,81.1328,80.679,80.9843,25036.0
2020-03-26 12:55:00,98.12,98.54,98.07,98.34,40651.0,80.9595,81.3061,80.9183,81.1411,40651.0
2020-03-26 13:00:00,98.35,98.55,98.24,98.48,18854.0,81.1493,81.3143,81.0586,81.2566,18854.0
2020-03-26 13:05:00,98.49,98.56,97.45,97.49,28142.0,81.2648,81.3226,80.4067,80.4397,28142.0
2020-03-26 13:10:00,97.52,97.74,97.25,97.52,14078.0,80.4645,80.646,80.2417,80.4645,14078.0
2020-03-26 13:15:00,97.45,97.76,97.3,97.56,21464.0,80.4067,80.6625,80.283,80.4975,21464.0
2020-03-26 13:20:00,97.47,97.47,96.96,97.38,24246.0,80.4232,80.4232,80.0024,80.349,24246.0
2020-03-26 13:25:00,97.36,97.76,97.35,97.7,62358.0,80.3325,80.6625,80.3242,80.613,62358.0
2020-03-26 13:30:00,97.65,97.83,97.1,97.73,31337.0,80.5717,80.7203,80.1179,80.6378,31337.0
2020-03-26 13:35:00,97.67,97.94,97.5,97.93,22630.0,80.5882,80.811,80.448,80.8028,22630.0
2020-03-26 13:40:00,97.86,98.25,97.59,98.25,46512.0,80.745,81.0668,80.5222,81.0668,46512.0
2020-03-26 13:45:00,98.23,98.37,97.94,98.36,17314.0,81.0503,81.1658,80.811,81.1576,17314.0
2020-03-26 13:50:00,98.34,98.5,98.09,98.2,36730.0,81.1411,81.2731,80.9348,81.0256,36730.0
2020-03-26 13:55:00,98.14,98.34,97.92,98.06,18642.0,80.976,81.1411,80.7945,80.91,18642.0
2020-03-26 14:00:00,98.01,98.28,97.79,97.96,38658.0,80.8688,81.0916,80.6873,80.8275,38658.0
2020-03-26 14:05:00,97.9,97.92,97.03,97.29,34774.0,80.778,80.7945,80.0602,80.2747,34774.0
2020-03-26 14:10:00,97.29,97.5,96.78,96.91,29707.0,80.2747,80.448,79.8539,79.9612,29707.0
2020-03-26 14:15:00,96.87,97.13,96.47,96.89,73671.0,79.9282,80.1427,79.5981,79.9447,73671.0
2020-03-26 14:20:00,96.93,97.63,96.82,97.27,53439.0,79.9777,80.5552,79.8869,80.2582,53439.0
2020-03-26 14:25:00,97.39,97.73,97.28,97.34,15571.0,80.3572,80.6378,80.2665,80.316,15571.0
2020-03-26 14:30:00,97.42,98.01,97.42,97.68,35319.0,80.382,80.8688,80.382,80.5965,35319.0
2020-03-26 14:35:00,97.59,97.93,97.47,97.62,35069.0,80.5222,80.8028,80.4232,80.547,35069.0
2020-03-26 14:40:00,97.66,97.9,97.27,97.49,32657.0,80.58,80.778,80.2582,80.4397,32657.0
2020-03-26 14:45:00,97.53,97.81,97.51,97.64,39221.0,80.4727,80.7038,80.4562,80.5635,39221.0
2020-03-26 14:50:00,97.59,98.04,97.55,97.76,63539.0,80.5222,80.8935,80.4892,80.6625,63539.0
2020-03-26 14:55:00,97.81,98.15,97.46,97.93,48600.0,80.7038,80.9843,80.415,80.8028,48600.0
2020-03-26 15:00:00,97.83,98.03,97.73,97.94,51978.0,80.7203,80.8853,80.6378,80.811,51978.0
2020-03-26 15:05:00,97.95,97.95,97.38,97.4,58045.0,80.8193,80.8193,80.349,80.3655,58045.0
2020-03-26 15:10:00,97.4,97.79,97.25,97.45,42967.0,80.3655,80.6873,80.2417,80.4067,42967.0
2020-03-26 15:15:00,97.46,97.92,97.3,97.89,42274.0,80.415,80.7945,80.283,80.7698,42274.0
2020-03-26 15:20:00,97.85,98.19,97.75,97.97,41374.0,80.7368,81.0173,80.6543,80.8358,41374.0
2020-03-26 15:25:00,97.96,98.51,97.93,98.5,46795.0,80.8275,81.2813,80.8028,81.2731,46795.0
2020-03-26 15:30:00,98.52,99.12,98.48,99.0,77758.0,81.2896,81.7846,81.2566,81.6856,77758.0
2020-03-26 15:35:00,99.0,99.11,98.1,98.43,72948.0,81.6856,81.7764,80.943,81.2153,72948.0
2020-03-26 15:40:00,98.49,98.79,98.32,98.63,58429.0,81.2648,81.5124,81.1246,81.3803,58429.0
2020-03-26 15:45:00,98.59,98.59,98.0,98.01,81916.0,81.3473,81.3473,80.8605,80.8688,81916.0
2020-03-26 15:50:00,98.06,99.77,98.03,99.48,206941.0,80.91,82.321,80.8853,82.0817,206941.0
2020-03-26 15:55:00,99.48,100.03,98.98,99.83,445090.0,82.0817,82.5355,81.6691,82.3705,445090.0
2020-03-27 09:30:00,95.6,97.0,95.6,96.23,165249.0,78.8803,80.0354,78.8803,79.4001,165249.0
2020-03-27 09:35:00,96.35,96.74,96.22,96.31,68846.0,79.4991,79.8209,79.3918,79.4661,68846.0
2020-03-27 09:40:00,96.26,96.4,95.55,96.09,65886.0,79.4248,79.5404,78.839,79.2846,65886.0
2020-03-27 09:45:00,96.08,96.09,95.0,95.33,58926.0,79.2763,79.2846,78.3852,78.6575,58926.0
2020-03-27 09:50:00,95.29,96.43,95.25,95.57,52804.0,78.6245,79.5651,78.5915,78.8555,52804.0
2020-03-27 09:55:00,95.63,96.34,95.5,96.15,51834.0,78.905,79.4909,78.7978,79.3341,51834.0
2020-03-27 10:00:00,96.17,96.77,95.85,96.48,34533.0,79.3506,79.8456,79.0865,79.6064,34533.0
2020-03-27 10:05:00,96.54,96.95,96.3,96.76,36384.0,79.6559,79.9942,79.4578,79.8374,36384.0
2020-03-27 10:10:00,96.79,96.8,96.16,96.44,34080.0,79.8621,79.8704,79.3423,79.5734,34080.0
2020-03-27 10:15:00,96.34,96.54,95.27,95.49,59917.0,79.4909,79.6559,78.608,78.7895,59917.0
2020-03-27 10:20:00,95.49,96.02,95.27,95.8,39883.0,78.7895,79.2268,78.608,79.0453,39883.0
2020-03-27 10:25:00,95.9,96.29,95.86,96.19,30040.0,79.1278,79.4496,79.0948,79.3671,30040.0
2020-03-27 10:30:00,96.27,96.3,95.83,96.1,29324.0,79.4331,79.4578,79.07,79.2928,29324.0
2020-03-27 10:35:00,96.18,96.32,95.67,95.93,38024.0,79.3588,79.4743,78.938,79.1526,38024.0
2020-03-27 10:40:00,95.89,96.51,95.85,96.09,30718.0,79.1196,79.6311,79.0865,79.2846,30718.0
2020-03-27 10:45:00,96.09,96.17,95.88,96.06,28594.0,79.2846,79.3506,79.1113,79.2598,28594.0
2020-03-27 10:50:00,95.96,96.01,95.38,95.98,29324.0,79.1773,79.2186,78.6987,79.1938,29324.0
2020-03-27 10:55:00,96.01,96.19,95.51,95.88,39170.0,79.2186,79.3671,78.806,79.1113,39170.0
2020-03-27 11:00:00,95.95,96.11,95.72,95.86,22466.0,79.1691,79.3011,78.9793,79.0948,22466.0
2020-03-27 11:05:00,95.89,96.63,95.85,96.48,28437.0,79.1196,79.7301,79.0865,79.6064,28437.0
2020-03-27 11:10:00,96.48,96.48,96.05,96.27,27776.0,79.6064,79.6064,79.2516,79.4331,27776.0
2020-03-27 11:15:00,96.34,97.03,96.3,96.85,41389.0,79.4909,80.0602,79.4578,79.9117,41389.0
2020-03-27 11:20:00,96.85,96.91,96.2,96.21,23645.0,79.9117,79.9612,79.3753,79.3836,23645.0
2020-03-27 11:25:00,96.21,96.71,96.03,96.34,28463.0,79.3836,79.7961,79.2351,79.4909,28463.0
2020-03-27 11:30:00,96.39,96.67,96.11,96.53,26859.0,79.5321,79.7631,79.3011,79.6476,26859.0
2020-03-27 11:35:00,96.54,96.69,96.33,96.4,21961.0,79.6559,79.7796,79.4826,79.5404,21961.0
2020-03-27 11:40:00,96.33,96.52,95.92,96.0,24199.0,79.4826,79.6394,79.1443,79.2103,24199.0
2020-03-27 11:45:00,96.13,96.21,95.8,96.0,16882.0,79.3176,79.3836,79.0453,79.2103,16882.0
2020-03-27 11:50:00,96.06,96.18,95.88,96.07,12498.0,79.2598,79.3588,79.1113,79.2681,12498.0
2020-03-27 11:55:00,96.01,96.1,95.6,95.83,19444.0,79.2186,79.2928,78.8803,79.07,19444.0
2020-03-27 12:00:00,95.75,96.15,95.74,96.03,20121.0,79.004,79.3341,78.9958,79.2351,20121.0
2020-03-27 12:05:00,95.98,96.39,95.96,96.33,20181.0,79.1938,79.5321,79.1773,79.4826,20181.0
2020-03-27 12:10:00,96.35,96.69,96.28,96.52,27748.0,79.4991,79.7796,79.4413,79.6394,27748.0
2020-03-27 12:15:00,96.54,96.68,96.24,96.49,30937.0,79.6559,79.7714,79.4083,79.6146,30937.0
2020-03-27 12:20:00,96.46,96.54,95.94,96.51,18966.0,79.5899,79.6559,79.1608,79.6311,18966.0
2020-03-27 12:25:00,96.48,96.65,96.38,96.52,20219.0,79.6064,79.7466,79.5239,79.6394,20219.0
2020-03-27 12:30:00,96.5,97.25,96.43,97.08,25967.0,79.6229,80.2417,79.5651,80.1014,25967.0
2020-03-27 12:35:00,97.03,97.29,97.0,97.0,20240.0,80.0602,80.2747,80.0354,80.0354,20240.0
2020-03-27 12:40:00,97.09,97.31,96.88,97.31,14827.0,80.1097,80.2912,79.9364,80.2912,14827.0
2020-03-27 12:45:00,97.3,97.51,97.12,97.12,17866.0,80.283,80.4562,80.1344,80.1344,17866.0
2020-03-27 12:50:00,97.08,97.73,97.07,97.68,26564.0,80.1014,80.6378,80.0932,80.5965,26564.0
2020-03-27 12:55:00,97.67,97.68,97.19,97.68,15642.0,80.5882,80.5965,80.1922,80.5965,15642.0
2020-03-27 13:00:00,97.6,98.1,97.56,98.0,18450.0,80.5305,80.943,80.4975,80.8605,18450.0
2020-03-27 13:05:00,98.04,98.05,97.4,97.55,28709.0,80.8935,80.9018,80.3655,80.4892,28709.0
2020-03-27 13:10:00,97.56,97.84,97.25,97.25,24747.0,80.4975,80.7285,80.2417,80.2417,24747.0
2020-03-27 13:15:00,97.32,97.59,96.96,97.48,21957.0,80.2995,80.5222,80.0024,80.4315,21957.0
2020-03-27 13:20:00,97.51,97.51,97.27,97.41,17164.0,80.4562,80.4562,80.2582,80.3737,17164.0
2020-03-27 13:25:00,97.43,97.85,97.1,97.33,26953.0,80.3902,80.7368,80.1179,80.3077,26953.0
2020-03-27 13:30:00,97.33,98.26,97.29,98.26,19869.0,80.3077,81.0751,80.2747,81.0751,19869.0
2020-03-27 13:35:00,98.28,98.63,97.88,98.63,28007.0,81.0916,81.3803,80.7615,81.3803,28007.0
2020-03-27 13:40:00,98.63,99.0,98.57,98.77,34466.0,81.3803,81.6856,81.3308,81.4959,34466.0
2020-03-27 13:45:00,98.82,98.87,98.25,98.69,30470.0,81.5371,81.5784,81.0668,81.4299,30470.0
2020-03-27 13:50:00,98.72,98.89,98.47,98.57,22664.0,81.4546,81.5949,81.2483,81.3308,22664.0
2020-03-27 13:55:00,98.56,98.94,98.17,98.17,29591.0,81.3226,81.6361,81.0008,81.0008,29591.0
2020-03-27 14:00:00,98.19,98.46,97.86,98.17,41189.0,81.0173,81.2401,80.745,81.0008,41189.0
2020-03-27 14:05:00,98.13,98.21,97.76,97.91,27159.0,80.9678,81.0338,80.6625,80.7863,27159.0
2020-03-27 14:10:00,97.79,97.99,97.7,97.96,22039.0,80.6873,80.8523,80.613,80.8275,22039.0
2020-03-27 14:15:00,97.97,98.3,97.77,98.18,31272.0,80.8358,81.1081,80.6708,81.009,31272.0
2020-03-27 14:20:00,98.15,98.3,97.93,98.14,30691.0,80.9843,81.1081,80.8028,80.976,30691.0
2020-03-27 14:25:00,98.1,98.41,97.94,98.22,22346.0,80.943,81.1988,80.811,81.0421,22346.0
2020-03-27 14:30:00,98.3,98.75,98.13,98.67,27051.0,81.1081,81.4794,80.9678,81.4134,27051.0
2020-03-27 14:35:00,98.6,98.77,98.36,98.45,30177.0,81.3556,81.4959,81.1576,81.2318,30177.0
2020-03-27 14:40:00,98.56,98.72,98.22,98.3,26988.0,81.3226,81.4546,81.0421,81.1081,26988.0
2020-03-27 14:45:00,98.3,98.48,98.03,98.38,19768.0,81.1081,81.2566,80.8853,81.1741,19768.0
2020-03-27 14:50:00,98.38,98.64,97.99,98.47,36565.0,81.1741,81.3886,80.8523,81.2483,36565.0
2020-03-27 14:55:00,98.54,99.1,98.54,98.9,38946.0,81.3061,81.7681,81.3061,81.6031,38946.0
2020-03-27 15:00:00,98.89,99.14,98.69,98.9,44996.0,81.5949,81.8012,81.4299,81.6031,44996.0
2020-03-27 15:05:00,98.84,99.17,98.65,98.99,35407.0,81.5536,81.8259,81.3968,81.6774,35407.0
2020-03-27 15:10:00,99.03,99.21,98.78,98.81,36005.0,81.7104,81.8589,81.5041,81.5289,36005.0
2020-03-27 15:15:00,98.79,99.32,98.71,99.15,37842.0,81.5124,81.9497,81.4464,81.8094,37842.0
2020-03-27 15:20:00,99.21,99.5,99.02,99.45,70940.0,81.8589,82.0982,81.7021,82.0569,70940.0
2020-03-27 15:25:00,99.47,99.55,99.19,99.19,66986.0,82.0734,82.1394,81.8424,81.8424,66986.0
2020-03-27 15:30:00,99.2,99.38,98.65,98.97,54221.0,81.8507,81.9992,81.3968,81.6609,54221.0
2020-03-27 15:35:00,98.99,98.99,98.07,98.19,53918.0,81.6774,81.6774,80.9183,81.0173,53918.0
2020-03-27 15:40:00,98.14,98.14,97.58,97.75,60334.0,80.976,80.976,80.514,80.6543,60334.0
2020-03-27 15:45:00,97.77,98.18,97.46,97.6,62601.0,80.6708,81.009,80.415,80.5305,62601.0
2020-03-27 15:50:00,97.56,97.59,96.7,97.2,140997.0,80.4975,80.5222,79.7879,80.2004,140997.0
2020-03-27 15:55:00,97.21,97.87,97.21,97.55,248186.0,80.2087,80.7533,80.2087,80.4892,248186.0
2020-03-30 09:30:00,98.13,98.6,97.69,98.07,129445.0,80.9678,81.3556,80.6047,80.9183,129445.0
2020-03-30 09:35:00,98.08,98.19,95.91,96.19,73915.0,80.9265,81.0173,79.1361,79.3671,73915.0
2020-03-30 09:40:00,96.05,96.6,95.92,96.5,34569.0,79.2516,79.7054,79.1443,79.6229,34569.0
2020-03-30 09:45:00,96.56,96.94,96.3,96.62,26707.0,79.6724,79.9859,79.4578,79.7219,26707.0
2020-03-30 09:50:00,96.76,96.96,96.22,96.22,34313.0,79.8374,80.0024,79.3918,79.3918,34313.0
2020-03-30 09:55:00,96.3,96.73,96.11,96.64,45585.0,79.4578,79.8126,79.3011,79.7384,45585.0
2020-03-30 10:00:00,96.58,97.25,96.2,97.1,24369.0,79.6889,80.2417,79.3753,80.1179,24369.0
2020-03-30 10:05:00,97.24,97.4,96.66,96.8,14881.0,80.2334,80.3655,79.7549,79.8704,14881.0
2020-03-30 10:10:00,96.78,97.05,96.3,97.05,31742.0,79.8539,80.0767,79.4578,80.0767,31742.0
2020-03-30 10:15:00,97.09,97.11,96.72,96.96,23004.0,80.1097,80.1262,79.8044,80.0024,23004.0
2020-03-30 10:20:00,97.02,97.06,96.44,96.59,28863.0,80.0519,80.0849,79.5734,79.6971,28863.0
2020-03-30 10:25:00,96.61,97.17,96.43,96.96,37389.0,79.7136,80.1757,79.5651,80.0024,37389.0
2020-03-30 10:30:00,96.97,97.64,96.73,97.63,26770.0,80.0107,80.5635,79.8126,80.5552,26770.0
2020-03-30 10:35:00,97.62,97.86,97.49,97.51,27347.0,80.547,80.745,80.4397,80.4562,27347.0
2020-03-30 10:40:00,97.47,97.65,97.12,97.17,51150.0,80.4232,80.5717,80.1344,80.1757,51150.0
2020-03-30 10:45:00,97.14,97.4,97.06,97.31,35666.0,80.1509,80.3655,80.0849,80.2912,35666.0
2020-03-30 10:50:00,97.39,97.4,96.69,97.29,18363.0,80.3572,80.3655,79.7796,80.2747,18363.0
2020-03-30 10:55:00,97.34,97.36,97.0,97.13,15667.0,80.316,80.3325,80.0354,80.1427,15667.0
2020-03-30 11:00:00,97.03,97.93,97.02,97.9,34399.0,80.0602,80.8028,80.0519,80.778,34399.0
2020-03-30 11:05:00,97.94,98.29,97.92,98.03,24657.0,80.811,81.0998,80.7945,80.8853,24657.0
2020-03-30 11:10:00,97.99,98.51,97.92,98.29,19144.0,80.8523,81.2813,80.7945,81.0998,19144.0
2020-03-30 11:15:00,98.29,98.8,98.08,98.78,31849.0,81.0998,81.5206,80.9265,81.5041,31849.0
2020-03-30 11:20:00,98.79,98.81,98.35,98.42,29923.0,81.5124,81.5289,81.1493,81.2071,29923.0
2020-03-30 11:25:00,98.41,98.51,98.26,98.47,21724.0,81.1988,81.2813,81.0751,81.2483,21724.0
2020-03-30 11:30:00,98.52,98.65,98.22,98.36,31770.0,81.2896,81.3968,81.0421,81.1576,31770.0
2020-03-30 11:35:00,98.35,98.35,97.5,97.5,29098.0,81.1493,81.1493,80.448,80.448,29098.0
2020-03-30 11:40:00,97.58,98.07,97.35,97.52,25245.0,80.514,80.9183,80.3242,80.4645,25245.0
2020-03-30 11:45:00,97.44,97.62,97.2,97.27,41989.0,80.3985,80.547,80.2004,80.2582,41989.0
2020-03-30 11:50:00,97.27,97.43,97.1,97.22,16896.0,80.2582,80.3902,80.1179,80.2169,16896.0
2020-03-30 11:55:00,97.24,97.5,97.15,97.17,15286.0,80.2334,80.448,80.1592,80.1757,15286.0
2020-03-30 12:00:00,97.17,97.2,96.85,97.01,20996.0,80.1757,80.2004,79.9117,80.0437,20996.0
2020-03-30 12:05:00,97.02,97.14,96.65,96.78,24401.0,80.0519,80.1509,79.7466,79.8539,24401.0
2020-03-30 12:10:00,96.83,97.08,96.65,96.81,24724.0,79.8952,80.1014,79.7466,79.8787,24724.0
2020-03-30 12:15:00,96.79,97.48,96.78,97.27,32647.0,79.8621,80.4315,79.8539,80.2582,32647.0
2020-03-30 12:20:00,97.26,97.34,97.09,97.34,19200.0,80.2499,80.316,80.1097,80.316,19200.0
2020-03-30 12:25:00,97.36,97.72,97.35,97.64,21532.0,80.3325,80.6295,80.3242,80.5635,21532.0
2020-03-30 12:30:00,97.65,97.69,97.25,97.26,20481.0,80.5717,80.6047,80.2417,80.2499,20481.0
2020-03-30 12:35:00,97.26,97.57,97.24,97.44,19755.0,80.2499,80.5057,80.2334,80.3985,19755.0
2020-03-30 12:40:00,97.42,97.65,97.37,97.37,12589.0,80.382,80.5717,80.3407,80.3407,12589.0
2020-03-30 12:45:00,97.47,97.91,97.41,97.78,32321.0,80.4232,80.7863,80.3737,80.679,32321.0
2020-03-30 12:50:00,97.76,97.91,97.65,97.73,14628.0,80.6625,80.7863,80.5717,80.6378,14628.0
2020-03-30 12:55:00,97.68,97.71,97.45,97.66,16287.0,80.5965,80.6212,80.4067,80.58,16287.0
2020-03-30 13:00:00,97.65,97.67,97.28,97.38,16163.0,80.5717,80.5882,80.2665,80.349,16163.0
2020-03-30 13:05:00,97.36,97.41,97.1,97.21,14917.0,80.3325,80.3737,80.1179,80.2087,14917.0
2020-03-30 13:10:00,97.23,97.5,97.18,97.39,24847.0,80.2252,80.448,80.1839,80.3572,24847.0
2020-03-30 13:15:00,97.45,97.97,97.35,97.88,25558.0,80.4067,80.8358,80.3242,80.7615,25558.0
2020-03-30 13:20:00,97.79,97.95,97.57,97.77,19360.0,80.6873,80.8193,80.5057,80.6708,19360.0
2020-03-30 13:25:00,97.72,97.84,97.63,97.69,13481.0,80.6295,80.7285,80.5552,80.6047,13481.0
2020-03-30 13:30:00,97.69,97.73,97.28,97.48,16978.0,80.6047,80.6378,80.2665,80.4315,16978.0
2020-03-30 13:35:00,97.48,97.5,97.24,97.48,29115.0,80.4315,80.448,80.2334,80.4315,29115.0
2020-03-30 13:40:00,97.49,97.51,96.96,97.06,22846.0,80.4397,80.4562,80.0024,80.0849,22846.0
2020-03-30 13:45:00,97.08,97.08,96.88,97.02,27206.0,80.1014,80.1014,79.9364,80.0519,27206.0
2020-03-30 13:50:00,96.98,96.98,96.76,96.9,26378.0,80.0189,80.0189,79.8374,79.9529,26378.0
2020-03-30 13:55:00,96.85,96.97,96.65,96.88,45412.0,79.9117,80.0107,79.7466,79.9364,45412.0
2020-03-30 14:00:00,96.88,97.02,96.65,96.97,42528.0,79.9364,80.0519,79.7466,80.0107,42528.0
2020-03-30 14:05:00,97.01,97.34,96.93,96.95,26666.0,80.0437,80.316,79.9777,79.9942,26666.0
2020-03-30 14:10:00,96.94,97.12,96.84,97.08,42153.0,79.9859,80.1344,79.9034,80.1014,42153.0
2020-03-30 14:15:00,97.18,97.44,97.02,97.23,49227.0,80.1839,80.3985,80.0519,80.2252,49227.0
2020-03-30 14:20:00,97.24,97.39,96.94,97.31,34570.0,80.2334,80.3572,79.9859,80.2912,34570.0
2020-03-30 14:25:00,97.34,97.51,97.06,97.46,34975.0,80.316,80.4562,80.0849,80.415,34975.0
2020-03-30 14:30:00,97.42,97.56,97.34,97.43,26385.0,80.382,80.4975,80.316,80.3902,26385.0
2020-03-30 14:35:00,97.46,97.56,97.33,97.51,22848.0,80.415,80.4975,80.3077,80.4562,22848.0
2020-03-30 14:40:00,97.51,97.67,97.34,97.64,39732.0,80.4562,80.5882,80.316,80.5635,39732.0
2020-03-30 14:45:00,97.64,97.75,97.42,97.65,25072.0,80.5635,80.6543,80.382,80.5717,25072.0
2020-03-30 14:50:00,97.68,97.68,97.35,97.48,18739.0,80.5965,80.5965,80.3242,80.4315,18739.0
2020-03-30 14:55:00,97.51,97.6,96.97,97.11,60148.0,80.4562,80.5305,80.0107,80.1262,60148.0
2020-03-30 15:00:00,97.14,97.72,97.14,97.55,36567.0,80.1509,80.6295,80.1509,80.4892,36567.0
2020-03-30 15:05:00,97.51,97.57,97.22,97.36,48142.0,80.4562,80.5057,80.2169,80.3325,48142.0
2020-03-30 15:10:00,97.39,97.49,97.27,97.4,43108.0,80.3572,80.4397,80.2582,80.3655,43108.0
2020-03-30 15:15:00,97.45,97.46,97.27,97.33,39496.0,80.4067,80.415,80.2582,80.3077,39496.0
2020-03-30 15:20:00,97.32,97.5,97.02,97.09,75188.0,80.2995,80.448,80.0519,80.1097,75188.0
2020-03-30 15:25:00,97.1,97.13,96.45,96.7,61028.0,80.1179,80.1427,79.5816,79.7879,61028.0
2020-03-30 15:30:00,96.7,97.11,96.69,96.85,41086.0,79.7879,80.1262,79.7796,79.9117,41086.0
2020-03-30 15:35:00,96.9,97.46,96.8,97.41,41123.0,79.9529,80.415,79.8704,80.3737,41123.0
2020-03-30 15:40:00,97.38,97.9,97.27,97.4,64032.0,80.349,80.778,80.2582,80.3655,64032.0
2020-03-30 15:45:00,97.4,97.91,97.37,97.84,56094.0,80.3655,80.7863,80.3407,80.7285,56094.0
2020-03-30 15:50:00,97.87,98.31,97.49,97.71,93272.0,80.7533,81.1163,80.4397,80.6212,93272.0
2020-03-30 15:55:00,97.75,98.5,97.72,97.93,154692.0,80.6543,81.2731,80.6295,80.8028,154692.0
2020-03-31 09:30:00,96.91,97.31,96.1,96.73,150107.0,79.9612,80.2912,79.2928,79.8126,150107.0
2020-03-31 09:35:00,96.54,97.21,96.25,96.55,42976.0,79.6559,80.2087,79.4166,79.6641,42976.0
2020-03-31 09:40:00,96.56,97.14,96.56,96.66,32550.0,79.6724,80.1509,79.6724,79.7549,32550.0
2020-03-31 09:45:00,96.65,96.89,96.27,96.45,32034.0,79.7466,79.9447,79.4331,79.5816,32034.0
2020-03-31 09:50:00,96.43,96.54,96.12,96.27,58324.0,79.5651,79.6559,79.3093,79.4331,58324.0
2020-03-31 09:55:00,96.27,96.34,95.43,95.43,68804.0,79.4331,79.4909,78.74,78.74,68804.0
2020-03-31 10:00:00,95.47,95.91,95.42,95.61,64590.0,78.773,79.1361,78.7318,78.8885,64590.0
2020-03-31 10:05:00,95.62,95.69,95.13,95.3,104950.0,78.8968,78.9545,78.4925,78.6327,104950.0
2020-03-31 10:10:00,95.35,96.0,95.34,95.93,65688.0,78.674,79.2103,78.6657,79.1526,65688.0
2020-03-31 10:15:00,95.88,96.43,95.81,96.37,55770.0,79.1113,79.5651,79.0535,79.5156,55770.0
2020-03-31 10:20:00,96.33,96.73,96.24,96.66,31247.0,79.4826,79.8126,79.4083,79.7549,31247.0
2020-03-31 10:25:00,96.68,96.68,95.92,96.2,36864.0,79.7714,79.7714,79.1443,79.3753,36864.0
2020-03-31 10:30:00,96.15,96.27,95.82,95.93,23957.0,79.3341,79.4331,79.0618,79.1526,23957.0
2020-03-31 10:35:00,95.82,96.23,95.82,96.1,22429.0,79.0618,79.4001,79.0618,79.2928,22429.0
2020-03-31 10:40:00,96.13,96.29,95.89,96.0,32414.0,79.3176,79.4496,79.1196,79.2103,32414.0
2020-03-31 10:45:00,95.94,96.15,95.82,95.98,26826.0,79.1608,79.3341,79.0618,79.1938,26826.0
2020-03-31 10:50:00,95.96,96.21,95.83,96.05,18015.0,79.1773,79.3836,79.07,79.2516,18015.0
2020-03-31 10:55:00,96.05,96.22,95.9,95.94,20001.0,79.2516,79.3918,79.1278,79.1608,20001.0
2020-03-31 11:00:00,95.94,95.94,95.41,95.46,41194.0,79.1608,79.1608,78.7235,78.7648,41194.0
2020-03-31 11:05:00,95.44,95.91,95.43,95.88,24312.0,78.7483,79.1361,78.74,79.1113,24312.0
2020-03-31 11:10:00,95.86,96.0,95.83,95.97,27555.0,79.0948,79.2103,79.07,79.1856,27555.0
2020-03-31 11:15:00,95.97,96.13,95.73,95.89,30902.0,79.1856,79.3176,78.9875,79.1196,30902.0
2020-03-31 11:20:00,95.93,96.05,95.75,96.02,34354.0,79.1526,79.2516,79.004,79.2268,34354.0
2020-03-31 11:25:00,95.94,96.29,95.93,96.23,32689.0,79.1608,79.4496,79.1526,79.4001,32689.0
2020-03-31 11:30:00,96.19,96.3,96.0,96.07,52046.0,79.3671,79.4578,79.2103,79.2681,52046.0
2020-03-31 11:35:00,96.11,96.15,95.7,95.78,30513.0,79.3011,79.3341,78.9628,79.0288,30513.0
2020-03-31 11:40:00,95.83,96.08,95.79,96.02,21234.0,79.07,79.2763,79.037,79.2268,21234.0
2020-03-31 11:45:00,95.96,96.02,95.78,95.85,23071.0,79.1773,79.2268,79.0288,79.0865,23071.0
2020-03-31 11:50:00,95.89,96.08,95.81,95.94,18001.0,79.1196,79.2763,79.0535,79.1608,18001.0
2020-03-31 11:55:00,95.89,96.07,95.79,96.04,31124.0,79.1196,79.2681,79.037,79.2433,31124.0
2020-03-31 12:00:00,96.03,96.11,95.52,95.55,54505.0,79.2351,79.3011,78.8143,78.839,54505.0
2020-03-31 12:05:00,95.59,95.72,95.5,95.55,42999.0,78.872,78.9793,78.7978,78.839,42999.0
2020-03-31 12:10:00,95.56,95.81,95.41,95.45,39183.0,78.8473,79.0535,78.7235,78.7565,39183.0
2020-03-31 12:15:00,95.45,95.85,95.44,95.55,25314.0,78.7565,79.0865,78.7483,78.839,25314.0
2020-03-31 12:20:00,95.55,95.61,95.29,95.4,28232.0,78.839,78.8885,78.6245,78.7152,28232.0
2020-03-31 12:25:00,95.39,95.4,95.05,95.21,37880.0,78.707,78.7152,78.4265,78.5585,37880.0
2020-03-31 12:30:00,95.27,95.28,94.86,95.0,68062.0,78.608,78.6162,78.2697,78.3852,68062.0
2020-03-31 12:35:00,94.98,95.04,94.2,94.29,57945.0,78.3687,78.4182,77.7251,77.7994,57945.0
2020-03-31 12:40:00,94.31,94.78,94.2,94.69,50993.0,77.8159,78.2037,77.7251,78.1294,50993.0
2020-03-31 12:45:00,94.71,94.93,94.52,94.84,34306.0,78.1459,78.3274,77.9892,78.2532,34306.0
2020-03-31 12:50:00,94.81,94.84,94.58,94.73,23286.0,78.2284,78.2532,78.0387,78.1624,23286.0
2020-03-31 12:55:00,94.7,94.9,94.3,94.33,27279.0,78.1377,78.3027,77.8076,77.8324,27279.0
2020-03-31 13:00:00,94.37,94.42,94.1,94.13,25677.0,77.8654,77.9066,77.6426,77.6674,25677.0
2020-03-31 13:05:00,94.16,94.21,93.84,94.13,43031.0,77.6921,77.7334,77.4281,77.6674,43031.0
2020-03-31 13:10:00,94.09,94.2,93.85,93.85,22526.0,77.6344,77.7251,77.4363,77.4363,22526.0
2020-03-31 13:15:00,93.84,93.92,93.62,93.81,44199.0,77.4281,77.4941,77.2466,77.4033,44199.0
2020-03-31 13:20:00,93.79,93.87,93.44,93.75,59465.0,77.3868,77.4528,77.098,77.3538,59465.0
2020-03-31 13:25:00,93.76,94.13,93.71,94.09,32840.0,77.3621,77.6674,77.3208,77.6344,32840.0
2020-03-31 13:30:00,94.05,94.26,93.88,93.95,34604.0,77.6014,77.7746,77.4611,77.5188,34604.0
2020-03-31 13:35:00,93.92,94.09,93.82,94.03,33822.0,77.4941,77.6344,77.4116,77.5849,33822.0
2020-03-31 13:40:00,94.02,94.18,93.93,94.05,33435.0,77.5766,77.7086,77.5023,77.6014,33435.0
2020-03-31 13:45:00,94.05,94.24,94.04,94.07,24677.0,77.6014,77.7581,77.5931,77.6179,24677.0
2020-03-31 13:50:00,94.09,94.14,93.83,93.89,23149.0,77.6344,77.6756,77.4198,77.4693,23149.0
2020-03-31 13:55:00,93.83,94.1,93.82,94.03,25599.0,77.4198,77.6426,77.4116,77.5849,25599.0
2020-03-31 14:00:00,94.05,94.16,93.95,94.05,25973.0,77.6014,77.6921,77.5188,77.6014,25973.0
2020-03-31 14:05:00,94.11,94.33,94.06,94.26,34275.0,77.6509,77.8324,77.6096,77.7746,34275.0
2020-03-31 14:10:00,94.24,94.37,94.15,94.23,22574.0,77.7581,77.8654,77.6839,77.7499,22574.0
2020-03-31 14:15:00,94.26,94.33,94.07,94.18,21294.0,77.7746,77.8324,77.6179,77.7086,21294.0
2020-03-31 14:20:00,94.21,94.23,94.0,94.02,35062.0,77.7334,77.7499,77.5601,77.5766,35062.0
2020-03-31 14:25:00,94.04,94.17,93.93,94.17,57204.0,77.5931,77.7004,77.5023,77.7004,57204.0
2020-03-31 14:30:00,94.19,94.32,94.15,94.18,55014.0,77.7169,77.8241,77.6839,77.7086,55014.0
2020-03-31 14:35:00,94.19,94.62,94.1,94.35,92522.0,77.7169,78.0717,77.6426,77.8489,92522.0
2020-03-31 14:40:00,94.38,94.61,94.32,94.45,23058.0,77.8736,78.0634,77.8241,77.9314,23058.0
2020-03-31 14:45:00,94.45,94.46,93.79,94.04,55296.0,77.9314,77.9396,77.3868,77.5931,55296.0
2020-03-31 14:50:00,94.08,94.34,93.97,94.13,41396.0,77.6261,77.8406,77.5353,77.6674,41396.0
2020-03-31 14:55:00,94.11,94.3,94.09,94.27,19892.0,77.6509,77.8076,77.6344,77.7829,19892.0
2020-03-31 15:00:00,94.27,94.56,93.99,94.03,60900.0,77.7829,78.0222,77.5518,77.5849,60900.0
2020-03-31 15:05:00,94.07,94.14,93.84,93.94,26988.0,77.6179,77.6756,77.4281,77.5106,26988.0
2020-03-31 15:10:00,93.92,93.93,93.54,93.62,51885.0,77.4941,77.5023,77.1805,77.2466,51885.0
2020-03-31 15:15:00,93.59,93.82,93.55,93.57,33409.0,77.2218,77.4116,77.1888,77.2053,33409.0
2020-03-31 15:20:00,93.61,93.65,93.35,93.41,48297.0,77.2383,77.2713,77.0238,77.0733,48297.0
2020-03-31 15:25:00,93.41,93.59,93.33,93.48,42581.0,77.0733,77.2218,77.0073,77.131,42581.0
2020-03-31 15:30:00,93.46,93.6,93.25,93.55,46467.0,77.1145,77.2301,76.9413,77.1888,46467.0
2020-03-31 15:35:00,93.54,93.67,93.34,93.6,54161.0,77.1805,77.2878,77.0155,77.2301,54161.0
2020-03-31 15:40:00,93.6,93.8,93.48,93.66,58888.0,77.2301,77.3951,77.131,77.2796,58888.0
2020-03-31 15:45:00,93.65,93.78,93.16,93.23,77696.0,77.2713,77.3786,76.867,76.9248,77696.0
2020-03-31 15:50:00,93.27,94.09,93.21,93.63,178508.0,76.9578,77.6344,76.9083,77.2548,178508.0
2020-03-31 15:55:00,93.66,93.95,93.2,93.51,265955.0,77.2796,77.5188,76.9,77.1558,265955.0
2020-04-01 09:30:00,90.59,91.0,90.35,90.66,166620.0,74.7465,75.0848,74.5485,74.8042,166620.0
2020-04-01 09:35:00,90.71,91.0,90.05,90.57,66906.0,74.8455,75.0848,74.3009,74.73,66906.0
2020-04-01 09:40:00,90.75,91.88,90.69,91.65,52801.0,74.8785,75.8109,74.829,75.6211,52801.0
2020-04-01 09:45:00,91.66,91.67,90.9,91.16,44796.0,75.6293,75.6376,75.0023,75.2168,44796.0
2020-04-01 09:50:00,91.17,91.35,90.8,90.89,76282.0,75.225,75.3736,74.9198,74.994,76282.0
2020-04-01 09:55:00,90.83,91.28,90.8,91.15,68757.0,74.9445,75.3158,74.9198,75.2085,68757.0
2020-04-01 10:00:00,91.14,91.28,90.84,90.98,51459.0,75.2003,75.3158,74.9528,75.0683,51459.0
2020-04-01 10:05:00,91.03,91.09,90.84,90.96,58345.0,75.1095,75.159,74.9528,75.0518,58345.0
2020-04-01 10:10:00,91.05,91.76,90.96,91.69,63097.0,75.126,75.7119,75.0518,75.6541,63097.0
2020-04-01 10:15:00,91.68,92.16,91.68,91.9,43960.0,75.6459,76.0419,75.6459,75.8274,43960.0
2020-04-01 10:20:00,91.85,92.36,91.84,92.14,60143.0,75.7861,76.2069,75.7779,76.0254,60143.0
2020-04-01 10:25:00,92.2,92.67,92.2,92.67,43773.0,76.0749,76.4627,76.0749,76.4627,43773.0
2020-04-01 10:30:00,92.7,92.88,92.36,92.42,37558.0,76.4875,76.636,76.2069,76.2564,37558.0
2020-04-01 10:35:00,92.46,92.6,92.22,92.37,29850.0,76.2894,76.4049,76.0914,76.2152,29850.0
2020-04-01 10:40:00,92.37,92.8,92.24,92.58,36689.0,76.2152,76.57,76.1079,76.3884,36689.0
2020-04-01 10:45:00,92.64,92.81,92.51,92.61,32343.0,76.438,76.5782,76.3307,76.4132,32343.0
2020-04-01 10:50:00,92.63,92.75,92.19,92.2,30726.0,76.4297,76.5287,76.0667,76.0749,30726.0
2020-04-01 10:55:00,92.18,92.33,91.77,92.33,40638.0,76.0584,76.1822,75.7201,76.1822,40638.0
2020-04-01 11:00:00,92.33,92.8,92.32,92.69,32331.0,76.1822,76.57,76.1739,76.4792,32331.0
2020-04-01 11:05:00,92.78,92.82,92.52,92.52,14853.0,76.5535,76.5865,76.3389,76.3389,14853.0
2020-04-01 11:10:00,92.56,92.83,92.54,92.78,25153.0,76.3719,76.5947,76.3554,76.5535,25153.0
2020-04-01 11:15:00,92.78,92.81,92.5,92.7,18040.0,76.5535,76.5782,76.3224,76.4875,18040.0
2020-04-01 11:20:00,92.66,92.7,92.24,92.27,16078.0,76.4545,76.4875,76.1079,76.1327,16078.0
2020-04-01 11:25:00,92.3,92.44,91.84,91.89,29926.0,76.1574,76.2729,75.7779,75.8191,29926.0
2020-04-01 11:30:00,91.84,91.87,91.46,91.52,35698.0,75.7779,75.8026,75.4643,75.5138,35698.0
2020-04-01 11:35:00,91.49,91.57,91.06,91.14,30220.0,75.4891,75.5551,75.1343,75.2003,30220.0
2020-04-01 11:40:00,91.1,91.14,90.68,90.87,52478.0,75.1673,75.2003,74.8207,74.9775,52478.0
2020-04-01 11:45:00,90.86,91.08,90.4,90.51,47136.0,74.9693,75.1508,74.5897,74.6805,47136.0
2020-04-01 11:50:00,90.52,90.89,90.42,90.63,27530.0,74.6887,74.994,74.6062,74.7795,27530.0
2020-04-01 11:55:00,90.62,90.95,90.6,90.67,17893.0,74.7712,75.0435,74.7547,74.8125,17893.0
2020-04-01 12:00:00,90.65,90.69,90.14,90.21,53039.0,74.796,74.829,74.3752,74.4329,53039.0
2020-04-01 12:05:00,90.2,90.34,90.0,90.03,131974.0,74.4247,74.5402,74.2597,74.2844,131974.0
2020-04-01 12:10:00,90.03,90.43,89.99,90.41,50693.0,74.2844,74.6145,74.2514,74.598,50693.0
2020-04-01 12:15:00,90.42,90.64,90.05,90.09,58629.0,74.6062,74.7877,74.3009,74.3339,58629.0
2020-04-01 12:20:00,90.09,90.63,89.95,90.31,54178.0,74.3339,74.7795,74.2184,74.5155,54178.0
2020-04-01 12:25:00,90.29,90.66,89.85,89.91,46398.0,74.499,74.8042,74.1359,74.1854,46398.0
2020-04-01 12:30:00,89.89,90.07,89.86,89.95,27001.0,74.1689,74.3174,74.1442,74.2184,27001.0
2020-04-01 12:35:00,89.96,89.96,89.52,89.58,32524.0,74.2267,74.2267,73.8636,73.9131,32524.0
2020-04-01 12:40:00,89.59,89.74,89.38,89.7,43453.0,73.9214,74.0451,73.7481,74.0121,43453.0
2020-04-01 12:45:00,89.68,90.22,89.65,90.06,60814.0,73.9956,74.4412,73.9709,74.3092,60814.0
2020-04-01 12:50:00,90.12,90.24,89.9,90.13,34929.0,74.3587,74.4577,74.1772,74.3669,34929.0
2020-04-01 12:55:00,90.12,90.22,89.9,89.99,46076.0,74.3587,74.4412,74.1772,74.2514,46076.0
2020-04-01 13:00:00,89.98,90.27,89.83,90.24,27059.0,74.2432,74.4824,74.1194,74.4577,27059.0
2020-04-01 13:05:00,90.22,90.27,89.72,89.82,41259.0,74.4412,74.4824,74.0286,74.1112,41259.0
2020-04-01 13:10:00,89.81,90.0,89.53,89.55,26422.0,74.1029,74.2597,73.8719,73.8884,26422.0
2020-04-01 13:15:00,89.54,89.59,89.28,89.39,31973.0,73.8801,73.9214,73.6656,73.7564,31973.0
2020-04-01 13:20:00,89.39,89.59,89.35,89.53,29807.0,73.7564,73.9214,73.7233,73.8719,29807.0
2020-04-01 13:25:00,89.51,89.63,89.16,89.46,30121.0,73.8554,73.9544,73.5666,73.8141,30121.0
2020-04-01 13:30:00,89.51,89.6,89.2,89.45,26192.0,73.8554,73.9296,73.5996,73.8059,26192.0
2020-04-01 13:35:00,89.49,89.84,89.4,89.84,28010.0,73.8389,74.1277,73.7646,74.1277,28010.0
2020-04-01 13:40:00,89.83,90.24,89.77,90.06,54944.0,74.1194,74.4577,74.0699,74.3092,54944.0
2020-04-01 13:45:00,90.08,90.29,89.92,90.12,22183.0,74.3257,74.499,74.1937,74.3587,22183.0
2020-04-01 13:50:00,90.14,90.33,90.0,90.06,24019.0,74.3752,74.532,74.2597,74.3092,24019.0
2020-04-01 13:55:00,90.06,90.35,89.8,90.2,13352.0,74.3092,74.5485,74.0946,74.4247,13352.0
2020-04-01 14:00:00,90.15,90.45,89.99,90.32,22269.0,74.3834,74.631,74.2514,74.5237,22269.0
2020-04-01 14:05:00,90.4,90.68,90.36,90.41,21420.0,74.5897,74.8207,74.5567,74.598,21420.0
2020-04-01 14:10:00,90.38,90.57,90.29,90.34,24045.0,74.5732,74.73,74.499,74.5402,24045.0
2020-04-01 14:15:00,90.31,90.32,90.13,90.15,33319.0,74.5155,74.5237,74.3669,74.3834,33319.0
2020-04-01 14:20:00,90.22,90.49,90.04,90.08,40487.0,74.4412,74.664,74.2927,74.3257,40487.0
2020-04-01 14:25:00,90.06,90.42,90.01,90.09,41075.0,74.3092,74.6062,74.2679,74.3339,41075.0
2020-04-01 14:30:00,90.03,90.03,89.52,89.7,33818.0,74.2844,74.2844,73.8636,74.0121,33818.0
2020-04-01 14:35:00,89.65,89.94,89.59,89.86,17262.0,73.9709,74.2102,73.9214,74.1442,17262.0
2020-04-01 14:40:00,89.8,89.91,89.61,89.7,28744.0,74.0946,74.1854,73.9379,74.0121,28744.0
2020-04-01 14:45:00,89.69,90.1,89.67,89.8,25409.0,74.0039,74.3422,73.9874,74.0946,25409.0
2020-04-01 14:50:00,89.73,89.82,89.55,89.74,36328.0,74.0369,74.1112,73.8884,74.0451,36328.0
2020-04-01 14:55:00,89.72,89.75,89.43,89.49,43463.0,74.0286,74.0534,73.7894,73.8389,43463.0
2020-04-01 15:00:00,89.5,89.71,89.45,89.65,29320.0,73.8471,74.0204,73.8059,73.9709,29320.0
2020-04-01 15:05:00,89.64,89.79,89.49,89.52,40972.0,73.9626,74.0864,73.8389,73.8636,40972.0
2020-04-01 15:10:00,89.53,89.71,89.25,89.54,43844.0,73.8719,74.0204,73.6408,73.8801,43844.0
2020-04-01 15:15:00,89.59,89.9,89.48,89.83,34525.0,73.9214,74.1772,73.8306,74.1194,34525.0
2020-04-01 15:20:00,89.84,89.84,89.46,89.49,61875.0,74.1277,74.1277,73.8141,73.8389,61875.0
2020-04-01 15:25:00,89.47,89.48,89.2,89.26,60420.0,73.8224,73.8306,73.5996,73.6491,60420.0
2020-04-01 15:30:00,89.25,89.7,89.24,89.49,83898.0,73.6408,74.0121,73.6326,73.8389,83898.0
2020-04-01 15:35:00,89.5,89.63,89.15,89.23,67648.0,73.8471,73.9544,73.5583,73.6243,67648.0
2020-04-01 15:40:00,89.26,89.38,89.08,89.2,93434.0,73.6491,73.7481,73.5006,73.5996,93434.0
2020-04-01 15:45:00,89.23,89.92,89.18,89.73,98135.0,73.6243,74.1937,73.5831,74.0369,98135.0
2020-04-01 15:50:00,89.73,90.56,89.71,90.23,178486.0,74.0369,74.7217,74.0204,74.4494,178486.0
2020-04-01 15:55:00,90.23,90.6,90.05,90.46,356204.0,74.4494,74.7547,74.3009,74.6392,356204.0
2020-04-02 09:30:00,89.76,90.6,89.25,90.26,105119.0,74.0616,74.7547,73.6408,74.4742,105119.0
2020-04-02 09:35:00,90.51,90.71,90.18,90.65,42452.0,74.6805,74.8455,74.4082,74.796,42452.0
2020-04-02 09:40:00,90.51,90.78,88.54,88.56,105310.0,74.6805,74.9033,73.055,73.0715,105310.0
2020-04-02 09:45:00,88.85,88.98,88.35,88.56,49784.0,73.3108,73.4181,72.8982,73.0715,49784.0
2020-04-02 09:50:00,88.45,89.36,88.45,88.88,28478.0,72.9808,73.7316,72.9808,73.3355,28478.0
2020-04-02 09:55:00,88.92,89.95,88.92,89.51,18066.0,73.3686,74.2184,73.3686,73.8554,18066.0
2020-04-02 10:00:00,89.44,90.1,89.4,89.85,19148.0,73.7976,74.3422,73.7646,74.1359,19148.0
2020-04-02 10:05:00,90.01,90.36,89.8,90.32,40227.0,74.2679,74.5567,74.0946,74.5237,40227.0
2020-04-02 10:10:00,90.3,90.65,90.28,90.46,20660.0,74.5072,74.796,74.4907,74.6392,20660.0
2020-04-02 10:15:00,90.55,90.72,90.37,90.51,15618.0,74.7135,74.8537,74.565,74.6805,15618.0
2020-04-02 10:20:00,90.53,90.88,90.53,90.72,20443.0,74.697,74.9858,74.697,74.8537,20443.0
2020-04-02 10:25:00,90.83,90.83,90.27,90.64,20747.0,74.9445,74.9445,74.4824,74.7877,20747.0
2020-04-02 10:30:00,90.65,90.92,90.57,90.88,27134.0,74.796,75.0188,74.73,74.9858,27134.0
2020-04-02 10:35:00,90.94,91.74,90.83,91.74,43922.0,75.0353,75.6954,74.9445,75.6954,43922.0
2020-04-02 10:40:00,91.73,91.73,91.02,91.13,22985.0,75.6871,75.6871,75.1013,75.192,22985.0
2020-04-02 10:45:00,91.18,91.32,90.77,90.96,21261.0,75.2333,75.3488,74.895,75.0518,21261.0
2020-04-02 10:50:00,91.08,91.31,90.87,91.15,16903.0,75.1508,75.3406,74.9775,75.2085,16903.0
2020-04-02 10:55:00,91.22,92.08,91.18,92.08,58869.0,75.2663,75.9759,75.2333,75.9759,58869.0
2020-04-02 11:00:00,92.07,92.13,91.37,91.55,25415.0,75.9676,76.0171,75.3901,75.5386,25415.0
2020-04-02 11:05:00,91.48,91.57,90.92,91.05,31256.0,75.4808,75.5551,75.0188,75.126,31256.0
2020-04-02 11:10:00,91.04,91.15,90.65,90.73,25131.0,75.1178,75.2085,74.796,74.862,25131.0
2020-04-02 11:15:00,90.66,91.38,90.66,91.17,27919.0,74.8042,75.3983,74.8042,75.225,27919.0
2020-04-02 11:20:00,91.25,91.34,91.09,91.25,44772.0,75.2911,75.3653,75.159,75.2911,44772.0
2020-04-02 11:25:00,91.25,91.25,90.75,91.19,30729.0,75.2911,75.2911,74.8785,75.2415,30729.0
2020-04-02 11:30:00,91.16,91.88,91.16,91.81,35072.0,75.2168,75.8109,75.2168,75.7531,35072.0
2020-04-02 11:35:00,91.81,91.98,91.41,91.7,30464.0,75.7531,75.8934,75.4231,75.6624,30464.0
2020-04-02 11:40:00,91.73,91.77,91.43,91.63,45466.0,75.6871,75.7201,75.4396,75.6046,45466.0
2020-04-02 11:45:00,91.55,91.77,91.48,91.73,29135.0,75.5386,75.7201,75.4808,75.6871,29135.0
2020-04-02 11:50:00,91.73,91.75,91.52,91.68,15183.0,75.6871,75.7036,75.5138,75.6459,15183.0
2020-04-02 11:55:00,91.6,91.89,91.49,91.69,22315.0,75.5798,75.8191,75.4891,75.6541,22315.0
2020-04-02 12:00:00,91.7,91.95,91.63,91.92,14899.0,75.6624,75.8686,75.6046,75.8439,14899.0
2020-04-02 12:05:00,91.92,92.35,91.89,92.31,28315.0,75.8439,76.1987,75.8191,76.1657,28315.0
2020-04-02 12:10:00,92.27,92.5,92.22,92.49,24965.0,76.1327,76.3224,76.0914,76.3142,24965.0
2020-04-02 12:15:00,92.49,92.64,92.38,92.48,31607.0,76.3142,76.438,76.2234,76.3059,31607.0
2020-04-02 12:20:00,92.46,92.59,92.2,92.3,15501.0,76.2894,76.3967,76.0749,76.1574,15501.0
2020-04-02 12:25:00,92.3,92.39,92.06,92.11,20760.0,76.1574,76.2317,75.9594,76.0006,20760.0
2020-04-02 12:30:00,92.13,92.29,91.92,91.94,13974.0,76.0171,76.1492,75.8439,75.8604,13974.0
2020-04-02 12:35:00,91.93,92.0,91.69,91.93,19495.0,75.8521,75.9099,75.6541,75.8521,19495.0
2020-04-02 12:40:00,91.93,92.46,91.79,92.29,27229.0,75.8521,76.2894,75.7366,76.1492,27229.0
2020-04-02 12:45:00,92.35,92.53,92.28,92.5,24253.0,76.1987,76.3472,76.1409,76.3224,24253.0
2020-04-02 12:50:00,92.48,92.62,92.31,92.43,29635.0,76.3059,76.4215,76.1657,76.2647,29635.0
2020-04-02 12:55:00,92.37,92.41,92.1,92.26,10247.0,76.2152,76.2482,75.9924,76.1244,10247.0
2020-04-02 13:00:00,92.27,92.45,91.86,91.99,30339.0,76.1327,76.2812,75.7944,75.9016,30339.0
2020-04-02 13:05:00,91.98,91.98,91.6,91.6,14094.0,75.8934,75.8934,75.5798,75.5798,14094.0
2020-04-02 13:10:00,91.62,91.69,91.17,91.27,29399.0,75.5963,75.6541,75.225,75.3076,29399.0
2020-04-02 13:15:00,91.34,91.6,91.3,91.43,21162.0,75.3653,75.5798,75.3323,75.4396,21162.0
2020-04-02 13:20:00,91.36,91.68,91.27,91.51,13684.0,75.3818,75.6459,75.3076,75.5056,13684.0
2020-04-02 13:25:00,91.54,91.66,91.34,91.38,11989.0,75.5303,75.6293,75.3653,75.3983,11989.0
2020-04-02 13:30:00,91.26,91.36,91.11,91.34,25381.0,75.2993,75.3818,75.1755,75.3653,25381.0
2020-04-02 13:35:00,91.38,91.52,91.27,91.47,16026.0,75.3983,75.5138,75.3076,75.4726,16026.0
2020-04-02 13:40:00,91.41,91.52,91.19,91.44,32417.0,75.4231,75.5138,75.2415,75.4478,32417.0
2020-04-02 13:45:00,91.44,91.51,91.3,91.43,14671.0,75.4478,75.5056,75.3323,75.4396,14671.0
2020-04-02 13:50:00,91.36,91.79,91.3,91.67,20185.0,75.3818,75.7366,75.3323,75.6376,20185.0
2020-04-02 13:55:00,91.68,91.72,91.46,91.55,13896.0,75.6459,75.6789,75.4643,75.5386,13896.0
2020-04-02 14:00:00,91.51,91.66,91.14,91.18,19174.0,75.5056,75.6293,75.2003,75.2333,19174.0
2020-04-02 14:05:00,91.18,91.18,90.83,90.87,19519.0,75.2333,75.2333,74.9445,74.9775,19519.0
2020-04-02 14:10:00,90.84,91.08,90.6,91.08,34327.0,74.9528,75.1508,74.7547,75.1508,34327.0
2020-04-02 14:15:00,91.09,91.11,90.72,90.78,23721.0,75.159,75.1755,74.8537,74.9033,23721.0
2020-04-02 14:20:00,90.75,90.88,90.66,90.78,15560.0,74.8785,74.9858,74.8042,74.9033,15560.0
2020-04-02 14:25:00,90.77,91.3,90.69,91.26,31147.0,74.895,75.3323,74.829,75.2993,31147.0
2020-04-02 14:30:00,91.26,91.29,90.99,91.04,21090.0,75.2993,75.3241,75.0765,75.1178,21090.0
2020-04-02 14:35:00,91.06,91.19,90.93,91.0,22247.0,75.1343,75.2415,75.027,75.0848,22247.0
2020-04-02 14:40:00,90.99,91.02,90.79,90.8,27101.0,75.0765,75.1013,74.9115,74.9198,27101.0
2020-04-02 14:45:00,90.8,90.95,90.68,90.75,34554.0,74.9198,75.0435,74.8207,74.8785,34554.0
2020-04-02 14:50:00,90.75,91.01,90.6,90.79,82286.0,74.8785,75.093,74.7547,74.9115,82286.0
2020-04-02 14:55:00,90.75,90.87,90.64,90.81,40694.0,74.8785,74.9775,74.7877,74.928,40694.0
2020-04-02 15:00:00,90.81,90.97,90.76,90.91,31210.0,74.928,75.06,74.8868,75.0105,31210.0
2020-04-02 15:05:00,90.88,90.9,90.66,90.81,24158.0,74.9858,75.0023,74.8042,74.928,24158.0
2020-04-02 15:10:00,90.79,91.04,90.79,90.88,36829.0,74.9115,75.1178,74.9115,74.9858,36829.0
2020-04-02 15:15:00,90.83,91.38,90.83,91.29,26108.0,74.9445,75.3983,74.9445,75.3241,26108.0
2020-04-02 15:20:00,91.27,91.46,91.25,91.43,29662.0,75.3076,75.4643,75.2911,75.4396,29662.0
2020-04-02 15:25:00,91.43,91.6,91.37,91.57,23691.0,75.4396,75.5798,75.3901,75.5551,23691.0
2020-04-02 15:30:00,91.62,91.83,91.37,91.62,56993.0,75.5963,75.7696,75.3901,75.5963,56993.0
2020-04-02 15:35:00,91.65,91.89,91.61,91.79,50674.0,75.6211,75.8191,75.5881,75.7366,50674.0
2020-04-02 15:40:00,91.78,92.25,91.73,92.22,47217.0,75.7284,76.1162,75.6871,76.0914,47217.0
2020-04-02 15:45:00,92.2,92.35,91.75,91.9,55243.0,76.0749,76.1987,75.7036,75.8274,55243.0
2020-04-02 15:50:00,91.98,93.21,91.88,93.07,139032.0,75.8934,76.9083,75.8109,76.7927,139032.0
2020-04-02 15:55:00,93.04,93.56,92.88,93.04,263091.0,76.768,77.1971,76.636,76.768,263091.0
2020-04-03 09:30:00,92.17,92.59,91.81,92.15,99809.0,76.0502,76.3967,75.7531,76.0337,99809.0
2020-04-03 09:35:00,92.2,92.65,92.0,92.59,30833.0,76.0749,76.4462,75.9099,76.3967,30833.0
2020-04-03 09:40:00,92.79,93.39,92.65,93.16,53702.0,76.5617,77.0568,76.4462,76.867,53702.0
2020-04-03 09:45:00,93.15,93.32,92.79,93.09,24047.0,76.8588,76.999,76.5617,76.8093,24047.0
2020-04-03 09:50:00,93.12,93.2,92.63,92.79,34109.0,76.834,76.9,76.4297,76.5617,34109.0
2020-04-03 09:55:00,92.96,93.28,92.79,93.12,45620.0,76.702,76.966,76.5617,76.834,45620.0
2020-04-03 10:00:00,93.16,93.4,92.59,92.81,15371.0,76.867,77.065,76.3967,76.5782,15371.0
2020-04-03 10:05:00,92.75,92.89,92.56,92.67,20020.0,76.5287,76.6442,76.3719,76.4627,20020.0
2020-04-03 10:10:00,92.72,92.72,92.25,92.31,33318.0,76.504,76.504,76.1162,76.1657,33318.0
2020-04-03 10:15:00,92.3,92.35,91.73,91.75,21007.0,76.1574,76.1987,75.6871,75.7036,21007.0
2020-04-03 10:20:00,91.77,91.9,91.31,91.81,33882.0,75.7201,75.8274,75.3406,75.7531,33882.0
2020-04-03 10:25:00,91.72,91.8,91.26,91.48,24188.0,75.6789,75.7449,75.2993,75.4808,24188.0
2020-04-03 10:30:00,91.41,91.54,90.88,90.93,66252.0,75.4231,75.5303,74.9858,75.027,66252.0
2020-04-03 10:35:00,90.92,91.18,90.71,90.92,35408.0,75.0188,75.2333,74.8455,75.0188,35408.0
2020-04-03 10:40:00,90.89,91.15,90.67,90.76,30515.0,74.994,75.2085,74.8125,74.8868,30515.0
2020-04-03 10:45:00,90.76,91.24,90.51,91.15,21914.0,74.8868,75.2828,74.6805,75.2085,21914.0
2020-04-03 10:50:00,91.14,91.23,90.62,90.7,23578.0,75.2003,75.2746,74.7712,74.8372,23578.0
2020-04-03 10:55:00,90.74,91.59,90.62,91.54,68941.0,74.8702,75.5716,74.7712,75.5303,68941.0
2020-04-03 11:00:00,91.55,91.74,91.14,91.14,24231.0,75.5386,75.6954,75.2003,75.2003,24231.0
2020-04-03 11:05:00,91.06,91.54,90.85,91.42,12816.0,75.1343,75.5303,74.961,75.4313,12816.0
2020-04-03 11:10:00,91.44,91.52,91.13,91.19,18113.0,75.4478,75.5138,75.192,75.2415,18113.0
2020-04-03 11:15:00,91.15,91.51,91.1,91.36,40177.0,75.2085,75.5056,75.1673,75.3818,40177.0
2020-04-03 11:20:00,91.4,91.41,90.91,91.13,27465.0,75.4148,75.4231,75.0105,75.192,27465.0
2020-04-03 11:25:00,91.11,91.26,91.0,91.25,24643.0,75.1755,75.2993,75.0848,75.2911,24643.0
2020-04-03 11:30:00,91.09,91.32,90.97,91.23,28680.0,75.159,75.3488,75.06,75.2746,28680.0
2020-04-03 11:35:00,91.23,91.24,90.83,91.08,21029.0,75.2746,75.2828,74.9445,75.1508,21029.0
2020-04-03 11:40:00,91.01,91.38,90.93,91.19,37796.0,75.093,75.3983,75.027,75.2415,37796.0
2020-04-03 11:45:00,91.22,91.22,90.75,90.77,37783.0,75.2663,75.2663,74.8785,74.895,37783.0
2020-04-03 11:50:00,90.79,90.89,90.44,90.77,33144.0,74.9115,74.994,74.6227,74.895,33144.0
2020-04-03 11:55:00,90.75,90.93,90.63,90.76,42011.0,74.8785,75.027,74.7795,74.8868,42011.0
2020-04-03 12:00:00,90.78,91.24,90.73,91.14,17186.0,74.9033,75.2828,74.862,75.2003,17186.0
2020-04-03 12:05:00,91.15,91.15,90.9,91.01,36859.0,75.2085,75.2085,75.0023,75.093,36859.0
2020-04-03 12:10:00,91.03,91.06,90.57,90.7,32159.0,75.1095,75.1343,74.73,74.8372,32159.0
2020-04-03 12:15:00,90.72,90.96,90.48,90.59,22702.0,74.8537,75.0518,74.6557,74.7465,22702.0
2020-04-03 12:20:00,90.6,90.68,90.4,90.64,46378.0,74.7547,74.8207,74.5897,74.7877,46378.0
2020-04-03 12:25:00,90.56,90.62,90.37,90.53,26351.0,74.7217,74.7712,74.565,74.697,26351.0
2020-04-03 12:30:00,90.53,90.86,90.01,90.01,59176.0,74.697,74.9693,74.2679,74.2679,59176.0
2020-04-03 12:35:00,90.05,90.34,90.0,90.29,32523.0,74.3009,74.5402,74.2597,74.499,32523.0
2020-04-03 12:40:00,90.24,90.42,90.06,90.2,39537.0,74.4577,74.6062,74.3092,74.4247,39537.0
2020-04-03 12:45:00,90.21,90.22,89.76,89.77,32499.0,74.4329,74.4412,74.0616,74.0699,32499.0
2020-04-03 12:50:00,89.8,89.9,89.7,89.8,37852.0,74.0946,74.1772,74.0121,74.0946,37852.0
2020-04-03 12:55:00,89.8,90.17,89.75,90.08,32658.0,74.0946,74.3999,74.0534,74.3257,32658.0
2020-04-03 13:00:00,90.08,90.08,89.75,90.05,35357.0,74.3257,74.3257,74.0534,74.3009,35357.0
2020-04-03 13:05:00,90.08,90.2,89.96,90.13,56196.0,74.3257,74.4247,74.2267,74.3669,56196.0
2020-04-03 13:10:00,90.11,90.17,89.48,89.5,73882.0,74.3504,74.3999,73.8306,73.8471,73882.0
2020-04-03 13:15:00,89.48,89.99,89.48,89.8,27601.0,73.8306,74.2514,73.8306,74.0946,27601.0
2020-04-03 13:20:00,89.81,89.91,89.45,89.9,67809.0,74.1029,74.1854,73.8059,74.1772,67809.0
2020-04-03 13:25:00,89.9,89.9,89.64,89.87,20308.0,74.1772,74.1772,73.9626,74.1524,20308.0
2020-04-03 13:30:00,89.85,89.86,89.56,89.6,18750.0,74.1359,74.1442,73.8966,73.9296,18750.0
2020-04-03 13:35:00,89.64,89.84,89.58,89.64,13980.0,73.9626,74.1277,73.9131,73.9626,13980.0
2020-04-03 13:40:00,89.67,89.7,89.08,89.18,56236.0,73.9874,74.0121,73.5006,73.5831,56236.0
2020-04-03 13:45:00,89.16,89.28,89.06,89.13,39253.0,73.5666,73.6656,73.4841,73.5418,39253.0
2020-04-03 13:50:00,89.12,89.29,88.82,89.27,84914.0,73.5336,73.6738,73.286,73.6573,84914.0
2020-04-03 13:55:00,89.27,89.27,88.95,89.07,32213.0,73.6573,73.6573,73.3933,73.4923,32213.0
2020-04-03 14:00:00,89.06,89.28,89.04,89.19,51981.0,73.4841,73.6656,73.4676,73.5913,51981.0
2020-04-03 14:05:00,89.2,89.25,88.95,89.13,20327.0,73.5996,73.6408,73.3933,73.5418,20327.0
2020-04-03 14:10:00,89.16,89.18,88.9,88.98,26892.0,73.5666,73.5831,73.3521,73.4181,26892.0
2020-04-03 14:15:00,88.99,89.19,88.93,89.15,40091.0,73.4263,73.5913,73.3768,73.5583,40091.0
2020-04-03 14:20:00,89.19,89.48,89.15,89.39,28641.0,73.5913,73.8306,73.5583,73.7564,28641.0
2020-04-03 14:25:00,89.39,89.83,89.39,89.79,54690.0,73.7564,74.1194,73.7564,74.0864,54690.0
2020-04-03 14:30:00,89.75,89.82,89.53,89.67,30940.0,74.0534,74.1112,73.8719,73.9874,30940.0
2020-04-03 14:35:00,89.69,89.71,89.27,89.28,16345.0,74.0039,74.0204,73.6573,73.6656,16345.0
2020-04-03 14:40:00,89.31,89.45,88.82,88.85,31562.0,73.6903,73.8059,73.286,73.3108,31562.0
2020-04-03 14:45:00,88.84,89.28,88.83,89.28,27270.0,73.3025,73.6656,73.2943,73.6656,27270.0
2020-04-03 14:50:00,89.28,89.64,89.21,89.48,22646.0,73.6656,73.9626,73.6078,73.8306,22646.0
2020-04-03 14:55:00,89.49,89.82,89.48,89.73,28943.0,73.8389,74.1112,73.8306,74.0369,28943.0
2020-04-03 15:00:00,89.72,89.9,89.14,89.19,32689.0,74.0286,74.1772,73.5501,73.5913,32689.0
2020-04-03 15:05:00,89.16,89.38,88.88,89.34,50336.0,73.5666,73.7481,73.3355,73.7151,50336.0
2020-04-03 15:10:00,89.34,89.61,89.23,89.44,34328.0,73.7151,73.9379,73.6243,73.7976,34328.0
2020-04-03 15:15:00,89.43,89.93,89.36,89.72,31222.0,73.7894,74.2019,73.7316,74.0286,31222.0
2020-04-03 15:20:00,89.7,89.84,89.47,89.47,33714.0,74.0121,74.1277,73.8224,73.8224,33714.0
2020-04-03 15:25:00,89.47,89.73,89.4,89.71,35040.0,73.8224,74.0369,73.7646,74.0204,35040.0
2020-04-03 15:30:00,89.7,89.9,89.55,89.63,40739.0,74.0121,74.1772,73.8884,73.9544,40739.0
2020-04-03 15:35:00,89.64,89.87,89.31,89.41,68108.0,73.9626,74.1524,73.6903,73.7729,68108.0
2020-04-03 15:40:00,89.44,89.45,88.91,89.14,79597.0,73.7976,73.8059,73.3603,73.5501,79597.0
2020-04-03 15:45:00,89.17,89.91,89.13,89.83,68690.0,73.5748,74.1854,73.5418,74.1194,68690.0
2020-04-03 15:50:00,89.93,90.32,89.93,90.15,108443.0,74.2019,74.5237,74.2019,74.3834,108443.0
2020-04-03 15:55:00,90.18,90.33,89.65,90.02,190211.0,74.4082,74.532,73.9709,74.2762,190211.0
2020-04-06 09:30:00,93.21,93.4,92.42,92.71,177031.0,76.9083,77.065,76.2564,76.4957,177031.0
2020-04-06 09:35:00,92.71,93.77,92.64,93.64,66203.0,76.4957,77.3703,76.438,77.2631,66203.0
2020-04-06 09:40:00,93.62,93.71,93.09,93.52,58399.0,77.2466,77.3208,76.8093,77.164,58399.0
2020-04-06 09:45:00,93.51,93.62,93.23,93.26,43845.0,77.1558,77.2466,76.9248,76.9495,43845.0
2020-04-06 09:50:00,93.15,94.19,93.15,93.78,63869.0,76.8588,77.7169,76.8588,77.3786,63869.0
2020-04-06 09:55:00,93.77,93.87,93.16,93.49,45991.0,77.3703,77.4528,76.867,77.1393,45991.0
2020-04-06 10:00:00,93.5,93.72,93.21,93.55,31529.0,77.1475,77.3291,76.9083,77.1888,31529.0
2020-04-06 10:05:00,93.56,93.77,93.34,93.48,35089.0,77.1971,77.3703,77.0155,77.131,35089.0
2020-04-06 10:10:00,93.48,93.88,93.42,93.87,32906.0,77.131,77.4611,77.0815,77.4528,32906.0
2020-04-06 10:15:00,93.91,94.45,93.83,94.45,53062.0,77.4858,77.9314,77.4198,77.9314,53062.0
2020-04-06 10:20:00,94.41,94.51,94.14,94.2,43543.0,77.8984,77.9809,77.6756,77.7251,43543.0
2020-04-06 10:25:00,94.16,94.37,93.92,93.93,51119.0,77.6921,77.8654,77.4941,77.5023,51119.0
2020-04-06 10:30:00,93.94,94.2,93.64,93.98,31678.0,77.5106,77.7251,77.2631,77.5436,31678.0
2020-04-06 10:35:00,94.01,94.34,93.88,94.23,37588.0,77.5684,77.8406,77.4611,77.7499,37588.0
2020-04-06 10:40:00,94.23,94.28,93.87,93.89,36565.0,77.7499,77.7911,77.4528,77.4693,36565.0
2020-04-06 10:45:00,93.94,94.1,93.73,94.1,26308.0,77.5106,77.6426,77.3373,77.6426,26308.0
2020-04-06 10:50:00,94.15,94.46,93.95,94.4,44883.0,77.6839,77.9396,77.5188,77.8901,44883.0
2020-04-06 10:55:00,94.41,94.72,94.4,94.63,29055.0,77.8984,78.1542,77.8901,78.0799,29055.0
2020-04-06 11:00:00,94.65,94.76,94.53,94.64,22656.0,78.0964,78.1872,77.9974,78.0882,22656.0
2020-04-06 11:05:00,94.71,94.88,94.46,94.46,32128.0,78.1459,78.2862,77.9396,77.9396,32128.0
2020-04-06 11:10:00,94.51,94.57,94.05,94.11,22852.0,77.9809,78.0304,77.6014,77.6509,22852.0
2020-04-06 11:15:00,94.08,94.32,93.73,93.81,61933.0,77.6261,77.8241,77.3373,77.4033,61933.0
2020-04-06 11:20:00,93.81,93.87,93.33,93.33,39322.0,77.4033,77.4528,77.0073,77.0073,39322.0
2020-04-06 11:25:00,93.29,93.53,93.04,93.44,74158.0,76.9743,77.1723,76.768,77.098,74158.0
2020-04-06 11:30:00,93.46,93.69,93.45,93.59,25267.0,77.1145,77.3043,77.1063,77.2218,25267.0
2020-04-06 11:35:00,93.62,93.85,93.47,93.82,30501.0,77.2466,77.4363,77.1228,77.4116,30501.0
2020-04-06 11:40:00,93.79,93.98,93.74,93.94,39958.0,77.3868,77.5436,77.3456,77.5106,39958.0
2020-04-06 11:45:00,93.89,94.23,93.8,93.91,29881.0,77.4693,77.7499,77.3951,77.4858,29881.0
2020-04-06 11:50:00,93.93,94.1,93.91,94.01,22275.0,77.5023,77.6426,77.4858,77.5684,22275.0
2020-04-06 11:55:00,93.99,94.12,93.97,94.08,21069.0,77.5518,77.6591,77.5353,77.6261,21069.0
2020-04-06 12:00:00,94.08,94.11,93.91,93.99,19553.0,77.6261,77.6509,77.4858,77.5518,19553.0
2020-04-06 12:05:00,94.01,94.02,93.78,93.8,29023.0,77.5684,77.5766,77.3786,77.3951,29023.0
2020-04-06 12:10:00,93.79,94.0,93.74,93.93,18836.0,77.3868,77.5601,77.3456,77.5023,18836.0
2020-04-06 12:15:00,93.95,93.98,93.84,93.85,22155.0,77.5188,77.5436,77.4281,77.4363,22155.0
2020-04-06 12:20:00,93.91,94.04,93.84,93.98,27059.0,77.4858,77.5931,77.4281,77.5436,27059.0
2020-04-06 12:25:00,94.04,94.11,93.8,93.85,25065.0,77.5931,77.6509,77.3951,77.4363,25065.0
2020-04-06 12:30:00,93.83,93.83,93.46,93.6,40699.0,77.4198,77.4198,77.1145,77.2301,40699.0
2020-04-06 12:35:00,93.59,93.85,93.58,93.84,25719.0,77.2218,77.4363,77.2136,77.4281,25719.0
2020-04-06 12:40:00,93.85,93.95,93.78,93.92,30621.0,77.4363,77.5188,77.3786,77.4941,30621.0
2020-04-06 12:45:00,93.9,94.13,93.85,93.94,23592.0,77.4776,77.6674,77.4363,77.5106,23592.0
2020-04-06 12:50:00,93.94,94.03,93.85,93.9,20182.0,77.5106,77.5849,77.4363,77.4776,20182.0
2020-04-06 12:55:00,93.9,94.0,93.83,94.0,21304.0,77.4776,77.5601,77.4198,77.5601,21304.0
2020-04-06 13:00:00,94.01,94.01,93.8,93.84,15679.0,77.5684,77.5684,77.3951,77.4281,15679.0
2020-04-06 13:05:00,93.83,93.85,93.67,93.72,15255.0,77.4198,77.4363,77.2878,77.3291,15255.0
2020-04-06 13:10:00,93.73,93.82,93.68,93.78,14421.0,77.3373,77.4116,77.2961,77.3786,14421.0
2020-04-06 13:15:00,93.75,93.95,93.63,93.94,25296.0,77.3538,77.5188,77.2548,77.5106,25296.0
2020-04-06 13:20:00,93.98,94.4,93.92,94.29,54635.0,77.5436,77.8901,77.4941,77.7994,54635.0
2020-04-06 13:25:00,94.28,94.48,94.21,94.36,21186.0,77.7911,77.9562,77.7334,77.8571,21186.0
2020-04-06 13:30:00,94.38,94.47,94.22,94.42,20116.0,77.8736,77.9479,77.7416,77.9066,20116.0
2020-04-06 13:35:00,94.42,94.59,94.38,94.54,26749.0,77.9066,78.0469,77.8736,78.0057,26749.0
2020-04-06 13:40:00,94.53,94.7,94.53,94.6,20057.0,77.9974,78.1377,77.9974,78.0552,20057.0
2020-04-06 13:45:00,94.62,94.62,94.47,94.52,20111.0,78.0717,78.0717,77.9479,77.9892,20111.0
2020-04-06 13:50:00,94.54,94.65,94.51,94.52,10717.0,78.0057,78.0964,77.9809,77.9892,10717.0
2020-04-06 13:55:00,94.54,94.69,94.51,94.68,13907.0,78.0057,78.1294,77.9809,78.1212,13907.0
2020-04-06 14:00:00,94.69,94.85,94.69,94.83,26994.0,78.1294,78.2614,78.1294,78.2449,26994.0
2020-04-06 14:05:00,94.85,94.85,94.55,94.58,32601.0,78.2614,78.2614,78.0139,78.0387,32601.0
2020-04-06 14:10:00,94.55,94.81,94.55,94.69,17864.0,78.0139,78.2284,78.0139,78.1294,17864.0
2020-04-06 14:15:00,94.7,94.77,94.64,94.73,14167.0,78.1377,78.1954,78.0882,78.1624,14167.0
2020-04-06 14:20:00,94.7,94.78,94.62,94.77,19097.0,78.1377,78.2037,78.0717,78.1954,19097.0
2020-04-06 14:25:00,94.76,94.95,94.68,94.92,25691.0,78.1872,78.344,78.1212,78.3192,25691.0
2020-04-06 14:30:00,94.93,94.94,94.8,94.86,12910.0,78.3274,78.3357,78.2202,78.2697,12910.0
2020-04-06 14:35:00,94.87,94.99,94.86,94.88,11379.0,78.2779,78.377,78.2697,78.2862,11379.0
2020-04-06 14:40:00,94.89,95.1,94.84,95.0,44954.0,78.2944,78.4677,78.2532,78.3852,44954.0
2020-04-06 14:45:00,95.02,95.06,94.83,94.95,40587.0,78.4017,78.4347,78.2449,78.344,40587.0
2020-04-06 14:50:00,94.98,95.01,94.52,94.6,40027.0,78.3687,78.3935,77.9892,78.0552,40027.0
2020-04-06 14:55:00,94.57,94.9,94.57,94.73,23808.0,78.0304,78.3027,78.0304,78.1624,23808.0
2020-04-06 15:00:00,94.7,94.84,94.59,94.8,21154.0,78.1377,78.2532,78.0469,78.2202,21154.0
2020-04-06 15:05:00,94.78,94.97,94.76,94.92,41732.0,78.2037,78.3605,78.1872,78.3192,41732.0
2020-04-06 15:10:00,94.9,94.93,94.59,94.62,25321.0,78.3027,78.3274,78.0469,78.0717,25321.0
2020-04-06 15:15:00,94.63,94.68,94.36,94.42,35501.0,78.0799,78.1212,77.8571,77.9066,35501.0
2020-04-06 15:20:00,94.45,94.7,94.44,94.7,36256.0,77.9314,78.1377,77.9231,78.1377,36256.0
2020-04-06 15:25:00,94.71,94.79,94.59,94.77,35625.0,78.1459,78.2119,78.0469,78.1954,35625.0
2020-04-06 15:30:00,94.75,95.02,94.71,94.78,78478.0,78.1789,78.4017,78.1459,78.2037,78478.0
2020-04-06 15:35:00,94.8,94.91,94.75,94.83,44672.0,78.2202,78.3109,78.1789,78.2449,44672.0
2020-04-06 15:40:00,94.83,95.13,94.83,95.1,60825.0,78.2449,78.4925,78.2449,78.4677,60825.0
2020-04-06 15:45:00,95.14,95.15,94.86,94.99,80586.0,78.5007,78.509,78.2697,78.377,80586.0
2020-04-06 15:50:00,95.01,95.94,95.0,95.93,229540.0,78.3935,79.1608,78.3852,79.1526,229540.0
2020-04-06 15:55:00,95.95,96.13,95.29,95.66,375274.0,79.1691,79.3176,78.6245,78.9298,375274.0
2020-04-07 09:30:00,96.25,96.78,94.18,96.25,237691.0,79.4166,79.8539,77.7086,79.4166,237691.0
2020-04-07 09:35:00,96.26,96.63,95.62,96.01,54625.0,79.4248,79.7301,78.8968,79.2186,54625.0
2020-04-07 09:40:00,95.83,96.38,95.83,96.21,43672.0,79.07,79.5239,79.07,79.3836,43672.0
2020-04-07 09:45:00,96.32,96.65,96.17,96.5,55241.0,79.4743,79.7466,79.3506,79.6229,55241.0
2020-04-07 09:50:00,96.44,96.75,96.19,96.46,108144.0,79.5734,79.8291,79.3671,79.5899,108144.0
2020-04-07 09:55:00,96.54,96.82,96.48,96.49,35113.0,79.6559,79.8869,79.6064,79.6146,35113.0
2020-04-07 10:00:00,96.51,96.55,95.26,95.54,72479.0,79.6311,79.6641,78.5997,78.8308,72479.0
2020-04-07 10:05:00,95.53,95.7,95.05,95.05,59625.0,78.8225,78.9628,78.4265,78.4265,59625.0
2020-04-07 10:10:00,95.06,95.29,94.77,95.03,73481.0,78.4347,78.6245,78.1954,78.41,73481.0
2020-04-07 10:15:00,94.97,95.27,94.65,95.14,37931.0,78.3605,78.608,78.0964,78.5007,37931.0
2020-04-07 10:20:00,95.08,95.27,94.64,94.83,47946.0,78.4512,78.608,78.0882,78.2449,47946.0
2020-04-07 10:25:00,94.87,95.0,94.68,94.75,21269.0,78.2779,78.3852,78.1212,78.1789,21269.0
2020-04-07 10:30:00,94.69,95.0,94.62,94.75,37155.0,78.1294,78.3852,78.0717,78.1789,37155.0
2020-04-07 10:35:00,94.82,94.98,94.61,94.97,47705.0,78.2367,78.3687,78.0634,78.3605,47705.0
2020-04-07 10:40:00,94.87,95.14,94.69,94.84,33146.0,78.2779,78.5007,78.1294,78.2532,33146.0
2020-04-07 10:45:00,94.81,94.99,94.63,94.79,26201.0,78.2284,78.377,78.0799,78.2119,26201.0
2020-04-07 10:50:00,94.79,95.04,94.66,94.79,27012.0,78.2119,78.4182,78.1047,78.2119,27012.0
2020-04-07 10:55:00,94.81,95.51,94.75,95.32,29549.0,78.2284,78.806,78.1789,78.6492,29549.0
2020-04-07 11:00:00,95.32,95.4,95.05,95.31,20847.0,78.6492,78.7152,78.4265,78.641,20847.0
2020-04-07 11:05:00,95.33,95.74,95.32,95.52,19644.0,78.6575,78.9958,78.6492,78.8143,19644.0
2020-04-07 11:10:00,95.57,95.71,95.29,95.57,20417.0,78.8555,78.971,78.6245,78.8555,20417.0
2020-04-07 11:15:00,95.6,95.94,95.6,95.93,22965.0,78.8803,79.1608,78.8803,79.1526,22965.0
2020-04-07 11:20:00,95.89,95.94,95.63,95.89,34959.0,79.1196,79.1608,78.905,79.1196,34959.0
2020-04-07 11:25:00,95.86,96.14,95.63,95.93,16573.0,79.0948,79.3258,78.905,79.1526,16573.0
2020-04-07 11:30:00,95.97,96.38,95.91,96.2,15520.0,79.1856,79.5239,79.1361,79.3753,15520.0
2020-04-07 11:35:00,96.24,96.7,96.18,96.68,31427.0,79.4083,79.7879,79.3588,79.7714,31427.0
2020-04-07 11:40:00,96.68,96.75,96.52,96.54,19809.0,79.7714,79.8291,79.6394,79.6559,19809.0
2020-04-07 11:45:00,96.59,96.66,96.26,96.47,27849.0,79.6971,79.7549,79.4248,79.5981,27849.0
2020-04-07 11:50:00,96.49,96.51,96.07,96.31,16046.0,79.6146,79.6311,79.2681,79.4661,16046.0
2020-04-07 11:55:00,96.31,96.54,96.21,96.47,27274.0,79.4661,79.6559,79.3836,79.5981,27274.0
2020-04-07 12:00:00,96.5,96.72,96.44,96.72,17650.0,79.6229,79.8044,79.5734,79.8044,17650.0
2020-04-07 12:05:00,96.75,97.24,96.74,97.23,50177.0,79.8291,80.2334,79.8209,80.2252,50177.0
2020-04-07 12:10:00,97.22,97.25,97.04,97.17,17264.0,80.2169,80.2417,80.0684,80.1757,17264.0
2020-04-07 12:15:00,97.2,97.45,97.17,97.33,30517.0,80.2004,80.4067,80.1757,80.3077,30517.0
2020-04-07 12:20:00,97.33,97.44,97.02,97.02,24420.0,80.3077,80.3985,80.0519,80.0519,24420.0
2020-04-07 12:25:00,97.1,97.21,96.77,97.02,20439.0,80.1179,80.2087,79.8456,80.0519,20439.0
2020-04-07 12:30:00,97.08,97.12,96.71,96.84,17046.0,80.1014,80.1344,79.7961,79.9034,17046.0
2020-04-07 12:35:00,96.88,97.08,96.71,96.88,21323.0,79.9364,80.1014,79.7961,79.9364,21323.0
2020-04-07 12:40:00,96.89,97.07,96.74,97.02,25552.0,79.9447,80.0932,79.8209,80.0519,25552.0
2020-04-07 12:45:00,97.03,97.14,96.96,97.01,17901.0,80.0602,80.1509,80.0024,80.0437,17901.0
2020-04-07 12:50:00,97.01,97.01,96.53,96.53,16187.0,80.0437,80.0437,79.6476,79.6476,16187.0
2020-04-07 12:55:00,96.52,96.73,96.26,96.34,26974.0,79.6394,79.8126,79.4248,79.4909,26974.0
2020-04-07 13:00:00,96.36,96.57,96.23,96.3,27149.0,79.5074,79.6806,79.4001,79.4578,27149.0
2020-04-07 13:05:00,96.37,96.48,96.27,96.29,20364.0,79.5156,79.6064,79.4331,79.4496,20364.0
2020-04-07 13:10:00,96.37,96.44,96.09,96.38,21114.0,79.5156,79.5734,79.2846,79.5239,21114.0
2020-04-07 13:15:00,96.41,96.46,95.95,96.12,17188.0,79.5486,79.5899,79.1691,79.3093,17188.0
2020-04-07 13:20:00,96.11,96.34,96.0,96.22,26505.0,79.3011,79.4909,79.2103,79.3918,26505.0
2020-04-07 13:25:00,96.26,96.27,96.08,96.22,16924.0,79.4248,79.4331,79.2763,79.3918,16924.0
2020-04-07 13:30:00,96.22,96.22,95.9,96.01,19155.0,79.3918,79.3918,79.1278,79.2186,19155.0
2020-04-07 13:35:00,96.0,96.02,95.8,95.8,20049.0,79.2103,79.2268,79.0453,79.0453,20049.0
2020-04-07 13:40:00,95.76,96.13,95.62,95.94,34667.0,79.0123,79.3176,78.8968,79.1608,34667.0
2020-04-07 13:45:00,95.91,96.03,95.77,95.82,15897.0,79.1361,79.2351,79.0205,79.0618,15897.0
2020-04-07 13:50:00,95.86,95.94,95.67,95.82,19120.0,79.0948,79.1608,78.938,79.0618,19120.0
2020-04-07 13:55:00,95.8,95.91,95.62,95.68,14655.0,79.0453,79.1361,78.8968,78.9463,14655.0
2020-04-07 14:00:00,95.68,95.69,95.2,95.24,28076.0,78.9463,78.9545,78.5502,78.5832,28076.0
2020-04-07 14:05:00,95.27,95.27,95.05,95.21,24690.0,78.608,78.608,78.4265,78.5585,24690.0
2020-04-07 14:10:00,95.21,95.45,95.0,95.08,33357.0,78.5585,78.7565,78.3852,78.4512,33357.0
2020-04-07 14:15:00,95.04,95.24,94.86,94.89,13626.0,78.4182,78.5832,78.2697,78.2944,13626.0
2020-04-07 14:20:00,95.0,95.35,94.87,95.22,28804.0,78.3852,78.674,78.2779,78.5667,28804.0
2020-04-07 14:25:00,95.25,95.5,95.07,95.09,22216.0,78.5915,78.7978,78.443,78.4595,22216.0
2020-04-07 14:30:00,95.04,95.37,94.97,95.08,22736.0,78.4182,78.6905,78.3605,78.4512,22736.0
2020-04-07 14:35:00,95.11,95.11,94.81,94.91,24489.0,78.476,78.476,78.2284,78.3109,24489.0
2020-04-07 14:40:00,94.91,94.99,94.49,94.51,35333.0,78.3109,78.377,77.9644,77.9809,35333.0
2020-04-07 14:45:00,94.58,94.79,94.52,94.56,27555.0,78.0387,78.2119,77.9892,78.0222,27555.0
2020-04-07 14:50:00,94.56,94.66,94.28,94.34,39786.0,78.0222,78.1047,77.7911,77.8406,39786.0
2020-04-07 14:55:00,94.34,94.49,94.18,94.31,50465.0,77.8406,77.9644,77.7086,77.8159,50465.0
2020-04-07 15:00:00,94.34,94.64,94.31,94.57,36066.0,77.8406,78.0882,77.8159,78.0304,36066.0
2020-04-07 15:05:00,94.59,94.89,94.39,94.55,74739.0,78.0469,78.2944,77.8819,78.0139,74739.0
2020-04-07 15:10:00,94.55,94.75,94.41,94.57,42525.0,78.0139,78.1789,77.8984,78.0304,42525.0
2020-04-07 15:15:00,94.55,94.6,94.08,94.08,41980.0,78.0139,78.0552,77.6261,77.6261,41980.0
2020-04-07 15:20:00,94.15,94.2,93.63,93.65,35293.0,77.6839,77.7251,77.2548,77.2713,35293.0
2020-04-07 15:25:00,93.69,94.06,93.69,93.76,44375.0,77.3043,77.6096,77.3043,77.3621,44375.0
2020-04-07 15:30:00,93.78,94.06,93.47,93.88,71545.0,77.3786,77.6096,77.1228,77.4611,71545.0
2020-04-07 15:35:00,93.87,94.12,93.69,93.9,54986.0,77.4528,77.6591,77.3043,77.4776,54986.0
2020-04-07 15:40:00,93.97,94.21,93.54,93.93,104096.0,77.5353,77.7334,77.1805,77.5023,104096.0
2020-04-07 15:45:00,93.89,94.5,93.88,94.5,69347.0,77.4693,77.9727,77.4611,77.9727,69347.0
2020-04-07 15:50:00,94.5,94.5,92.69,93.19,177249.0,77.9727,77.9727,76.4792,76.8918,177249.0
2020-04-07 15:55:00,93.18,93.69,92.71,92.88,261372.0,76.8835,77.3043,76.4957,76.636,261372.0
2020-04-08 09:30:00,97.0,97.0,94.31,94.73,217654.0,80.0354,80.0354,77.8159,78.1624,217654.0
2020-04-08 09:35:00,94.88,95.19,94.28,94.83,78489.0,78.2862,78.542,77.7911,78.2449,78489.0
2020-04-08 09:40:00,94.83,95.18,94.06,94.17,96333.0,78.2449,78.5337,77.6096,77.7004,96333.0
2020-04-08 09:45:00,94.33,94.45,93.76,94.26,74723.0,77.8324,77.9314,77.3621,77.7746,74723.0
2020-04-08 09:50:00,94.25,94.78,94.17,94.75,53029.0,77.7664,78.2037,77.7004,78.1789,53029.0
2020-04-08 09:55:00,94.58,94.96,94.56,94.82,50007.0,78.0387,78.3522,78.0222,78.2367,50007.0
2020-04-08 10:00:00,94.79,94.99,94.56,94.7,59148.0,78.2119,78.377,78.0222,78.1377,59148.0
2020-04-08 10:05:00,94.73,95.05,94.3,94.65,48627.0,78.1624,78.4265,77.8076,78.0964,48627.0
2020-04-08 10:10:00,94.66,94.89,94.62,94.89,26996.0,78.1047,78.2944,78.0717,78.2944,26996.0
2020-04-08 10:15:00,94.82,95.21,94.77,95.2,34578.0,78.2367,78.5585,78.1954,78.5502,34578.0
2020-04-08 10:20:00,95.2,95.85,95.0,95.82,102982.0,78.5502,79.0865,78.3852,79.0618,102982.0
2020-04-08 10:25:00,95.77,96.12,95.71,95.99,60109.0,79.0205,79.3093,78.971,79.2021,60109.0
2020-04-08 10:30:00,96.0,96.23,95.77,96.23,23135.0,79.2103,79.4001,79.0205,79.4001,23135.0
2020-04-08 10:35:00,96.23,96.42,95.83,95.88,39443.0,79.4001,79.5569,79.07,79.1113,39443.0
2020-04-08 10:40:00,95.97,96.21,95.77,95.99,34071.0,79.1856,79.3836,79.0205,79.2021,34071.0
2020-04-08 10:45:00,95.94,96.2,95.92,96.07,30327.0,79.1608,79.3753,79.1443,79.2681,30327.0
2020-04-08 10:50:00,96.11,96.38,96.08,96.21,35940.0,79.3011,79.5239,79.2763,79.3836,35940.0
2020-04-08 10:55:00,96.21,96.3,96.02,96.06,34306.0,79.3836,79.4578,79.2268,79.2598,34306.0
2020-04-08 11:00:00,96.09,96.25,95.97,96.02,28103.0,79.2846,79.4166,79.1856,79.2268,28103.0
2020-04-08 11:05:00,96.05,96.16,95.71,95.84,32766.0,79.2516,79.3423,78.971,79.0783,32766.0
2020-04-08 11:10:00,95.84,96.48,95.84,96.37,60707.0,79.0783,79.6064,79.0783,79.5156,60707.0
2020-04-08 11:15:00,96.37,96.82,96.37,96.6,56298.0,79.5156,79.8869,79.5156,79.7054,56298.0
2020-04-08 11:20:00,96.66,97.2,96.6,97.01,59226.0,79.7549,80.2004,79.7054,80.0437,59226.0
2020-04-08 11:25:00,97.07,97.64,97.01,97.5,128044.0,80.0932,80.5635,80.0437,80.448,128044.0
2020-04-08 11:30:00,97.48,97.62,97.11,97.58,42710.0,80.4315,80.547,80.1262,80.514,42710.0
2020-04-08 11:35:00,97.59,97.79,97.41,97.69,42011.0,80.5222,80.6873,80.3737,80.6047,42011.0
2020-04-08 11:40:00,97.66,97.68,97.08,97.23,144778.0,80.58,80.5965,80.1014,80.2252,144778.0
2020-04-08 11:45:00,97.19,97.43,97.03,97.28,52496.0,80.1922,80.3902,80.0602,80.2665,52496.0
2020-04-08 11:50:00,97.23,97.24,96.72,96.95,33120.0,80.2252,80.2334,79.8044,79.9942,33120.0
2020-04-08 11:55:00,96.96,97.24,96.83,97.2,51547.0,80.0024,80.2334,79.8952,80.2004,51547.0
2020-04-08 12:00:00,97.17,97.21,96.73,96.9,42947.0,80.1757,80.2087,79.8126,79.9529,42947.0
2020-04-08 12:05:00,96.89,97.17,96.74,97.09,42574.0,79.9447,80.1757,79.8209,80.1097,42574.0
2020-04-08 12:10:00,97.09,97.13,96.89,97.06,37364.0,80.1097,80.1427,79.9447,80.0849,37364.0
2020-04-08 12:15:00,97.07,97.25,96.84,96.88,20998.0,80.0932,80.2417,79.9034,79.9364,20998.0
2020-04-08 12:20:00,96.88,97.2,96.87,97.2,38398.0,79.9364,80.2004,79.9282,80.2004,38398.0
2020-04-08 12:25:00,97.22,97.33,97.12,97.17,36324.0,80.2169,80.3077,80.1344,80.1757,36324.0
2020-04-08 12:30:00,97.17,97.2,97.02,97.05,21093.0,80.1757,80.2004,80.0519,80.0767,21093.0
2020-04-08 12:35:00,97.09,97.36,97.08,97.34,46690.0,80.1097,80.3325,80.1014,80.316,46690.0
2020-04-08 12:40:00,97.34,97.54,97.19,97.24,53114.0,80.316,80.481,80.1922,80.2334,53114.0
2020-04-08 12:45:00,97.27,97.5,97.23,97.23,25151.0,80.2582,80.448,80.2252,80.2252,25151.0
2020-04-08 12:50:00,97.21,97.27,97.01,97.1,29506.0,80.2087,80.2582,80.0437,80.1179,29506.0
2020-04-08 12:55:00,97.09,97.17,96.81,97.05,32174.0,80.1097,80.1757,79.8787,80.0767,32174.0
2020-04-08 13:00:00,97.02,97.2,97.0,97.16,32846.0,80.0519,80.2004,80.0354,80.1674,32846.0
2020-04-08 13:05:00,97.13,97.46,97.03,97.3,23437.0,80.1427,80.415,80.0602,80.283,23437.0
2020-04-08 13:10:00,97.34,97.52,97.22,97.51,21505.0,80.316,80.4645,80.2169,80.4562,21505.0
2020-04-08 13:15:00,97.54,97.84,97.47,97.83,38834.0,80.481,80.7285,80.4232,80.7203,38834.0
2020-04-08 13:20:00,97.8,97.84,97.62,97.7,23639.0,80.6955,80.7285,80.547,80.613,23639.0
2020-04-08 13:25:00,97.71,97.76,97.5,97.53,23456.0,80.6212,80.6625,80.448,80.4727,23456.0
2020-04-08 13:30:00,97.56,97.6,97.42,97.5,21542.0,80.4975,80.5305,80.382,80.448,21542.0
2020-04-08 13:35:00,97.48,97.5,97.05,97.28,42490.0,80.4315,80.448,80.0767,80.2665,42490.0
2020-04-08 13:40:00,97.25,97.43,97.23,97.23,16600.0,80.2417,80.3902,80.2252,80.2252,16600.0
2020-04-08 13:45:00,97.23,97.3,97.16,97.22,20845.0,80.2252,80.283,80.1674,80.2169,20845.0
2020-04-08 13:50:00,97.23,97.32,97.15,97.23,32512.0,80.2252,80.2995,80.1592,80.2252,32512.0
2020-04-08 13:55:00,97.18,97.27,97.0,97.15,50589.0,80.1839,80.2582,80.0354,80.1592,50589.0
2020-04-08 14:00:00,97.23,97.31,97.03,97.15,53264.0,80.2252,80.2912,80.0602,80.1592,53264.0
2020-04-08 14:05:00,97.17,97.29,97.09,97.2,21153.0,80.1757,80.2747,80.1097,80.2004,21153.0
2020-04-08 14:10:00,97.22,97.45,97.21,97.4,18396.0,80.2169,80.4067,80.2087,80.3655,18396.0
2020-04-08 14:15:00,97.42,97.72,97.4,97.48,19412.0,80.382,80.6295,80.3655,80.4315,19412.0
2020-04-08 14:20:00,97.48,97.98,97.48,97.98,33087.0,80.4315,80.844,80.4315,80.844,33087.0
2020-04-08 14:25:00,97.97,98.06,97.78,97.9,38950.0,80.8358,80.91,80.679,80.778,38950.0
2020-04-08 14:30:00,97.87,98.14,97.86,98.05,32237.0,80.7533,80.976,80.745,80.9018,32237.0
2020-04-08 14:35:00,98.04,98.05,97.5,97.72,34466.0,80.8935,80.9018,80.448,80.6295,34466.0
2020-04-08 14:40:00,97.68,97.99,97.66,97.81,24899.0,80.5965,80.8523,80.58,80.7038,24899.0
2020-04-08 14:45:00,97.81,98.1,97.81,97.99,28778.0,80.7038,80.943,80.7038,80.8523,28778.0
2020-04-08 14:50:00,98.03,98.31,98.01,98.31,49299.0,80.8853,81.1163,80.8688,81.1163,49299.0
2020-04-08 14:55:00,98.33,98.55,98.25,98.54,56413.0,81.1328,81.3143,81.0668,81.3061,56413.0
2020-04-08 15:00:00,98.53,98.66,98.39,98.48,68950.0,81.2978,81.4051,81.1823,81.2566,68950.0
2020-04-08 15:05:00,98.49,98.67,98.4,98.63,34462.0,81.2648,81.4134,81.1906,81.3803,34462.0
2020-04-08 15:10:00,98.64,98.68,98.49,98.63,48533.0,81.3886,81.4216,81.2648,81.3803,48533.0
2020-04-08 15:15:00,98.63,98.72,98.6,98.62,56176.0,81.3803,81.4546,81.3556,81.3721,56176.0
2020-04-08 15:20:00,98.64,98.66,98.24,98.37,58837.0,81.3886,81.4051,81.0586,81.1658,58837.0
2020-04-08 15:25:00,98.38,98.89,98.37,98.86,71780.0,81.1741,81.5949,81.1658,81.5701,71780.0
2020-04-08 15:30:00,98.87,99.29,98.87,99.23,149812.0,81.5784,81.9249,81.5784,81.8754,149812.0
2020-04-08 15:35:00,99.23,99.31,98.73,98.88,172145.0,81.8754,81.9414,81.4629,81.5866,172145.0
2020-04-08 15:40:00,98.89,99.08,98.5,98.88,164638.0,81.5949,81.7516,81.2731,81.5866,164638.0
2020-04-08 15:45:00,98.85,98.99,98.56,98.86,107816.0,81.5619,81.6774,81.3226,81.5701,107816.0
2020-04-08 15:50:00,98.89,99.5,98.85,99.33,213522.0,81.5949,82.0982,81.5619,81.9579,213522.0
2020-04-08 15:55:00,99.32,99.37,98.47,98.75,305534.0,81.9497,81.9909,81.2483,81.4794,305534.0
2020-04-09 09:30:00,98.58,98.95,97.99,98.27,150518.0,81.3391,81.6444,80.8523,81.0833,150518.0
2020-04-09 09:35:00,98.27,98.87,98.01,98.16,57311.0,81.0833,81.5784,80.8688,80.9925,57311.0
2020-04-09 09:40:00,98.23,98.72,98.05,98.06,55285.0,81.0503,81.4546,80.9018,80.91,55285.0
2020-04-09 09:45:00,98.12,98.12,97.3,97.78,65039.0,80.9595,80.9595,80.283,80.679,65039.0
2020-04-09 09:50:00,97.78,97.99,97.41,97.93,43409.0,80.679,80.8523,80.3737,80.8028,43409.0
2020-04-09 09:55:00,97.87,98.2,97.76,98.03,93273.0,80.7533,81.0256,80.6625,80.8853,93273.0
2020-04-09 10:00:00,98.04,98.06,97.27,97.32,88398.0,80.8935,80.91,80.2582,80.2995,88398.0
2020-04-09 10:05:00,97.31,97.34,96.13,96.17,120150.0,80.2912,80.316,79.3176,79.3506,120150.0
2020-04-09 10:10:00,96.18,96.8,96.12,96.69,86672.0,79.3588,79.8704,79.3093,79.7796,86672.0
2020-04-09 10:15:00,96.74,97.28,96.64,97.08,74942.0,79.8209,80.2665,79.7384,80.1014,74942.0
2020-04-09 10:20:00,97.02,97.31,96.91,97.26,67329.0,80.0519,80.2912,79.9612,80.2499,67329.0
2020-04-09 10:25:00,97.27,98.1,97.2,98.04,78711.0,80.2582,80.943,80.2004,80.8935,78711.0
2020-04-09 10:30:00,98.06,98.18,97.61,97.97,68001.0,80.91,81.009,80.5387,80.8358,68001.0
2020-04-09 10:35:00,97.97,98.1,97.88,98.03,54726.0,80.8358,80.943,80.7615,80.8853,54726.0
2020-04-09 10:40:00,98.02,98.02,97.67,97.81,28763.0,80.877,80.877,80.5882,80.7038,28763.0
2020-04-09 10:45:00,97.9,98.07,97.73,98.02,35814.0,80.778,80.9183,80.6378,80.877,35814.0
2020-04-09 10:50:00,97.99,98.11,97.8,97.9,44008.0,80.8523,80.9513,80.6955,80.778,44008.0
2020-04-09 10:55:00,97.97,98.15,97.92,98.15,30436.0,80.8358,80.9843,80.7945,80.9843,30436.0
2020-04-09 11:00:00,98.16,98.2,97.54,97.7,47554.0,80.9925,81.0256,80.481,80.613,47554.0
2020-04-09 11:05:00,97.69,98.34,97.69,98.3,31200.0,80.6047,81.1411,80.6047,81.1081,31200.0
2020-04-09 11:10:00,98.35,98.79,98.21,98.69,72961.0,81.1493,81.5124,81.0338,81.4299,72961.0
2020-04-09 11:15:00,98.61,98.77,98.25,98.49,67464.0,81.3638,81.4959,81.0668,81.2648,67464.0
2020-04-09 11:20:00,98.54,98.87,98.44,98.82,55851.0,81.3061,81.5784,81.2236,81.5371,55851.0
2020-04-09 11:25:00,98.84,99.09,98.67,99.04,79448.0,81.5536,81.7599,81.4134,81.7186,79448.0
2020-04-09 11:30:00,99.0,99.16,98.75,98.81,59828.0,81.6856,81.8177,81.4794,81.5289,59828.0
2020-04-09 11:35:00,98.79,98.81,98.18,98.45,43664.0,81.5124,81.5289,81.009,81.2318,43664.0
2020-04-09 11:40:00,98.49,98.6,98.2,98.36,31984.0,81.2648,81.3556,81.0256,81.1576,31984.0
2020-04-09 11:45:00,98.33,98.46,98.19,98.41,20404.0,81.1328,81.2401,81.0173,81.1988,20404.0
2020-04-09 11:50:00,98.38,98.42,98.01,98.15,30855.0,81.1741,81.2071,80.8688,80.9843,30855.0
2020-04-09 11:55:00,98.09,98.42,97.94,98.4,22535.0,80.9348,81.2071,80.811,81.1906,22535.0
2020-04-09 12:00:00,98.41,98.6,98.4,98.57,25140.0,81.1988,81.3556,81.1906,81.3308,25140.0
2020-04-09 12:05:00,98.58,98.71,98.47,98.68,21689.0,81.3391,81.4464,81.2483,81.4216,21689.0
2020-04-09 12:10:00,98.68,98.68,98.39,98.62,29628.0,81.4216,81.4216,81.1823,81.3721,29628.0
2020-04-09 12:15:00,98.56,98.74,98.52,98.74,18304.0,81.3226,81.4711,81.2896,81.4711,18304.0
2020-04-09 12:20:00,98.77,98.77,98.61,98.63,24094.0,81.4959,81.4959,81.3638,81.3803,24094.0
2020-04-09 12:25:00,98.65,98.65,98.34,98.43,34465.0,81.3968,81.3968,81.1411,81.2153,34465.0
2020-04-09 12:30:00,98.5,98.77,98.47,98.55,26869.0,81.2731,81.4959,81.2483,81.3143,26869.0
2020-04-09 12:35:00,98.59,98.86,98.42,98.86,26757.0,81.3473,81.5701,81.2071,81.5701,26757.0
2020-04-09 12:40:00,98.84,98.95,98.7,98.7,39967.0,81.5536,81.6444,81.4381,81.4381,39967.0
2020-04-09 12:45:00,98.66,98.75,98.59,98.67,39691.0,81.4051,81.4794,81.3473,81.4134,39691.0
2020-04-09 12:50:00,98.64,98.97,98.5,98.96,30279.0,81.3886,81.6609,81.2731,81.6526,30279.0
2020-04-09 12:55:00,98.97,99.16,98.88,98.91,37937.0,81.6609,81.8177,81.5866,81.6114,37937.0
2020-04-09 13:00:00,98.98,99.05,98.82,98.82,21650.0,81.6691,81.7269,81.5371,81.5371,21650.0
2020-04-09 13:05:00,98.84,99.2,98.84,99.2,21675.0,81.5536,81.8507,81.5536,81.8507,21675.0
2020-04-09 13:10:00,99.18,99.2,98.93,99.15,14875.0,81.8342,81.8507,81.6279,81.8094,14875.0
2020-04-09 13:15:00,99.17,99.69,99.15,99.65,46295.0,81.8259,82.255,81.8094,82.222,46295.0
2020-04-09 13:20:00,99.69,99.9,99.55,99.82,36514.0,82.255,82.4282,82.1394,82.3622,36514.0
2020-04-09 13:25:00,99.83,99.95,99.69,99.93,22834.0,82.3705,82.4695,82.255,82.453,22834.0
2020-04-09 13:30:00,99.94,100.03,99.61,99.62,51385.0,82.4612,82.5355,82.189,82.1972,51385.0
2020-04-09 13:35:00,99.66,99.67,99.03,99.08,53550.0,82.2302,82.2385,81.7104,81.7516,53550.0
2020-04-09 13:40:00,99.11,99.5,99.11,99.38,9172.0,81.7764,82.0982,81.7764,81.9992,9172.0
2020-04-09 13:45:00,99.41,99.46,99.2,99.3,15822.0,82.0239,82.0652,81.8507,81.9332,15822.0
2020-04-09 13:50:00,99.35,99.69,99.17,99.63,22823.0,81.9744,82.255,81.8259,82.2055,22823.0
2020-04-09 13:55:00,99.66,99.88,99.58,99.73,19333.0,82.2302,82.4117,82.1642,82.288,19333.0
2020-04-09 14:00:00,99.71,99.78,99.31,99.36,22622.0,82.2715,82.3292,81.9414,81.9827,22622.0
2020-04-09 14:05:00,99.29,99.47,99.23,99.38,62339.0,81.9249,82.0734,81.8754,81.9992,62339.0
2020-04-09 14:10:00,99.45,99.45,99.16,99.19,21585.0,82.0569,82.0569,81.8177,81.8424,21585.0
2020-04-09 14:15:00,99.17,99.18,98.76,98.9,24747.0,81.8259,81.8342,81.4876,81.6031,24747.0
2020-04-09 14:20:00,98.92,99.05,98.78,98.93,36017.0,81.6196,81.7269,81.5041,81.6279,36017.0
2020-04-09 14:25:00,98.97,99.0,98.68,98.75,22200.0,81.6609,81.6856,81.4216,81.4794,22200.0
2020-04-09 14:30:00,98.76,98.87,98.6,98.6,19594.0,81.4876,81.5784,81.3556,81.3556,19594.0
2020-04-09 14:35:00,98.61,98.73,98.36,98.68,41806.0,81.3638,81.4629,81.1576,81.4216,41806.0
2020-04-09 14:40:00,98.71,98.91,98.57,98.71,19289.0,81.4464,81.6114,81.3308,81.4464,19289.0
2020-04-09 14:45:00,98.76,98.97,98.46,98.5,22658.0,81.4876,81.6609,81.2401,81.2731,22658.0
2020-04-09 14:50:00,98.59,98.65,98.22,98.32,31518.0,81.3473,81.3968,81.0421,81.1246,31518.0
2020-04-09 14:55:00,98.33,98.53,98.23,98.53,22034.0,81.1328,81.2978,81.0503,81.2978,22034.0
2020-04-09 15:00:00,98.52,98.61,98.21,98.3,47279.0,81.2896,81.3638,81.0338,81.1081,47279.0
2020-04-09 15:05:00,98.31,98.38,98.12,98.34,50077.0,81.1163,81.1741,80.9595,81.1411,50077.0
2020-04-09 15:10:00,98.35,98.62,98.23,98.52,32651.0,81.1493,81.3721,81.0503,81.2896,32651.0
2020-04-09 15:15:00,98.52,98.61,98.0,98.08,75833.0,81.2896,81.3638,80.8605,80.9265,75833.0
2020-04-09 15:20:00,98.1,98.22,98.01,98.06,42531.0,80.943,81.0421,80.8688,80.91,42531.0
2020-04-09 15:25:00,98.09,98.55,98.06,98.55,33323.0,80.9348,81.3143,80.91,81.3143,33323.0
2020-04-09 15:30:00,98.59,98.95,98.59,98.91,49201.0,81.3473,81.6444,81.3473,81.6114,49201.0
2020-04-09 15:35:00,98.9,98.92,98.43,98.64,50328.0,81.6031,81.6196,81.2153,81.3886,50328.0
2020-04-09 15:40:00,98.64,98.99,98.59,98.97,64309.0,81.3886,81.6774,81.3473,81.6609,64309.0
2020-04-09 15:45:00,98.98,99.0,98.35,98.37,78419.0,81.6691,81.6856,81.1493,81.1658,78419.0
2020-04-09 15:50:00,98.39,98.91,98.35,98.81,111063.0,81.1823,81.6114,81.1493,81.5289,111063.0
2020-04-09 15:55:00,98.81,98.97,98.63,98.63,199212.0,81.5289,81.6609,81.3803,81.3803,199212.0
2020-04-13 09:30:00,98.58,99.18,98.39,98.61,90339.0,81.3391,81.8342,81.1823,81.3638,90339.0
2020-04-13 09:35:00,98.61,99.84,98.47,99.81,50420.0,81.3638,82.3787,81.2483,82.354,50420.0
2020-04-13 09:40:00,99.74,99.76,99.06,99.21,42384.0,82.2962,82.3127,81.7351,81.8589,42384.0
2020-04-13 09:45:00,99.23,99.51,98.9,99.11,32588.0,81.8754,82.1064,81.6031,81.7764,32588.0
2020-04-13 09:50:00,99.16,99.64,99.16,99.56,35395.0,81.8177,82.2137,81.8177,82.1477,35395.0
2020-04-13 09:55:00,99.68,100.24,99.54,99.76,81718.0,82.2467,82.7088,82.1312,82.3127,81718.0
2020-04-13 10:00:00,99.75,100.17,99.59,100.05,46951.0,82.3045,82.651,82.1724,82.552,46951.0
2020-04-13 10:05:00,100.08,100.25,99.53,99.64,27867.0,82.5768,82.717,82.1229,82.2137,27867.0
2020-04-13 10:10:00,99.71,99.75,99.27,99.39,25917.0,82.2715,82.3045,81.9084,82.0074,25917.0
2020-04-13 10:15:00,99.34,99.49,98.94,99.14,46187.0,81.9662,82.0899,81.6361,81.8012,46187.0
2020-04-13 10:20:00,99.08,99.23,98.58,98.64,37425.0,81.7516,81.8754,81.3391,81.3886,37425.0
2020-04-13 10:25:00,98.6,98.95,98.57,98.86,49502.0,81.3556,81.6444,81.3308,81.5701,49502.0
2020-04-13 10:30:00,98.83,99.0,98.61,98.85,23405.0,81.5454,81.6856,81.3638,81.5619,23405.0
2020-04-13 10:35:00,98.91,98.91,98.28,98.41,18599.0,81.6114,81.6114,81.0916,81.1988,18599.0
2020-04-13 10:40:00,98.43,98.8,98.26,98.69,19798.0,81.2153,81.5206,81.0751,81.4299,19798.0
2020-04-13 10:45:00,98.71,98.98,98.62,98.87,22489.0,81.4464,81.6691,81.3721,81.5784,22489.0
2020-04-13 10:50:00,98.91,99.57,98.86,99.14,40972.0,81.6114,82.1559,81.5701,81.8012,40972.0
2020-04-13 10:55:00,99.1,99.4,98.98,99.37,22183.0,81.7681,82.0157,81.6691,81.9909,22183.0
2020-04-13 11:00:00,99.31,99.33,98.74,98.94,28530.0,81.9414,81.9579,81.4711,81.6361,28530.0
2020-04-13 11:05:00,98.88,98.93,98.64,98.7,18252.0,81.5866,81.6279,81.3886,81.4381,18252.0
2020-04-13 11:10:00,98.71,98.94,98.71,98.88,14299.0,81.4464,81.6361,81.4464,81.5866,14299.0
2020-04-13 11:15:00,98.92,99.11,98.83,98.88,28526.0,81.6196,81.7764,81.5454,81.5866,28526.0
2020-04-13 11:20:00,98.81,98.96,98.66,98.91,56856.0,81.5289,81.6526,81.4051,81.6114,56856.0
2020-04-13 11:25:00,98.86,99.02,98.84,98.9,16055.0,81.5701,81.7021,81.5536,81.6031,16055.0
2020-04-13 11:30:00,98.9,98.9,98.48,98.65,14751.0,81.6031,81.6031,81.2566,81.3968,14751.0
2020-04-13 11:35:00,98.61,98.88,98.61,98.79,15485.0,81.3638,81.5866,81.3638,81.5124,15485.0
2020-04-13 11:40:00,98.75,98.79,98.51,98.61,14265.0,81.4794,81.5124,81.2813,81.3638,14265.0
2020-04-13 11:45:00,98.61,98.86,98.59,98.83,7675.0,81.3638,81.5701,81.3473,81.5454,7675.0
2020-04-13 11:50:00,98.79,99.04,98.76,99.02,17856.0,81.5124,81.7186,81.4876,81.7021,17856.0
2020-04-13 11:55:00,99.01,99.04,98.66,98.69,21045.0,81.6939,81.7186,81.4051,81.4299,21045.0
2020-04-13 12:00:00,98.67,99.05,98.6,99.0,29905.0,81.4134,81.7269,81.3556,81.6856,29905.0
2020-04-13 12:05:00,99.02,99.46,98.95,99.18,17044.0,81.7021,82.0652,81.6444,81.8342,17044.0
2020-04-13 12:10:00,99.23,99.46,99.17,99.46,16834.0,81.8754,82.0652,81.8259,82.0652,16834.0
2020-04-13 12:15:00,99.42,99.64,99.37,99.55,38538.0,82.0322,82.2137,81.9909,82.1394,38538.0
2020-04-13 12:20:00,99.58,99.65,99.3,99.32,16021.0,82.1642,82.222,81.9332,81.9497,16021.0
2020-04-13 12:25:00,99.38,99.43,98.89,98.89,30162.0,81.9992,82.0404,81.5949,81.5949,30162.0
2020-04-13 12:30:00,98.92,98.92,98.64,98.79,18669.0,81.6196,81.6196,81.3886,81.5124,18669.0
2020-04-13 12:35:00,98.75,99.06,98.75,98.9,20825.0,81.4794,81.7351,81.4794,81.6031,20825.0
2020-04-13 12:40:00,98.91,99.12,98.86,99.01,11422.0,81.6114,81.7846,81.5701,81.6939,11422.0
2020-04-13 12:45:00,99.0,99.25,99.0,99.15,11526.0,81.6856,81.8919,81.6856,81.8094,11526.0
2020-04-13 12:50:00,99.11,99.13,98.81,98.81,18670.0,81.7764,81.7929,81.5289,81.5289,18670.0
2020-04-13 12:55:00,98.83,98.85,98.65,98.75,9542.0,81.5454,81.5619,81.3968,81.4794,9542.0
2020-04-13 13:00:00,98.73,98.73,98.48,98.54,21293.0,81.4629,81.4629,81.2566,81.3061,21293.0
2020-04-13 13:05:00,98.59,98.85,98.53,98.81,11707.0,81.3473,81.5619,81.2978,81.5289,11707.0
2020-04-13 13:10:00,98.81,98.85,98.51,98.59,23860.0,81.5289,81.5619,81.2813,81.3473,23860.0
2020-04-13 13:15:00,98.59,98.8,98.45,98.8,40003.0,81.3473,81.5206,81.2318,81.5206,40003.0
2020-04-13 13:20:00,98.76,98.98,98.68,98.69,44598.0,81.4876,81.6691,81.4216,81.4299,44598.0
2020-04-13 13:25:00,98.65,98.75,98.41,98.43,28362.0,81.3968,81.4794,81.1988,81.2153,28362.0
2020-04-13 13:30:00,98.48,98.82,98.48,98.8,22386.0,81.2566,81.5371,81.2566,81.5206,22386.0
2020-04-13 13:35:00,98.77,99.13,98.74,99.12,14456.0,81.4959,81.7929,81.4711,81.7846,14456.0
2020-04-13 13:40:00,99.06,99.15,98.97,98.99,12043.0,81.7351,81.8094,81.6609,81.6774,12043.0
2020-04-13 13:45:00,99.0,99.06,98.88,98.98,12870.0,81.6856,81.7351,81.5866,81.6691,12870.0
2020-04-13 13:50:00,98.97,99.28,98.97,99.23,17554.0,81.6609,81.9167,81.6609,81.8754,17554.0
2020-04-13 13:55:00,99.23,99.31,99.08,99.08,8937.0,81.8754,81.9414,81.7516,81.7516,8937.0
2020-04-13 14:00:00,99.15,99.26,99.07,99.12,11585.0,81.8094,81.9002,81.7434,81.7846,11585.0
2020-04-13 14:05:00,99.12,99.29,98.98,99.07,12504.0,81.7846,81.9249,81.6691,81.7434,12504.0
2020-04-13 14:10:00,99.09,99.1,98.64,98.68,12483.0,81.7599,81.7681,81.3886,81.4216,12483.0
2020-04-13 14:15:00,98.72,99.01,98.69,98.95,13235.0,81.4546,81.6939,81.4299,81.6444,13235.0
2020-04-13 14:20:00,99.02,99.02,98.81,98.93,13344.0,81.7021,81.7021,81.5289,81.6279,13344.0
2020-04-13 14:25:00,98.96,99.0,98.83,98.98,15776.0,81.6526,81.6856,81.5454,81.6691,15776.0
2020-04-13 14:30:00,98.97,99.09,98.89,99.0,13545.0,81.6609,81.7599,81.5949,81.6856,13545.0
2020-04-13 14:35:00,99.0,99.08,98.91,99.01,15253.0,81.6856,81.7516,81.6114,81.6939,15253.0
2020-04-13 14:40:00,99.02,99.02,98.76,98.87,19115.0,81.7021,81.7021,81.4876,81.5784,19115.0
2020-04-13 14:45:00,98.88,99.09,98.79,98.99,14416.0,81.5866,81.7599,81.5124,81.6774,14416.0
2020-04-13 14:50:00,98.98,99.13,98.84,98.89,23226.0,81.6691,81.7929,81.5536,81.5949,23226.0
2020-04-13 14:55:00,98.91,99.06,98.9,99.01,14727.0,81.6114,81.7351,81.6031,81.6939,14727.0
2020-04-13 15:00:00,98.99,99.0,98.48,98.56,18135.0,81.6774,81.6856,81.2566,81.3226,18135.0
2020-04-13 15:05:00,98.57,98.78,98.5,98.57,28677.0,81.3308,81.5041,81.2731,81.3308,28677.0
2020-04-13 15:10:00,98.54,98.92,98.49,98.78,32386.0,81.3061,81.6196,81.2648,81.5041,32386.0
2020-04-13 15:15:00,98.78,99.21,98.71,99.21,28044.0,81.5041,81.8589,81.4464,81.8589,28044.0
2020-04-13 15:20:00,99.19,99.35,99.13,99.19,35154.0,81.8424,81.9744,81.7929,81.8424,35154.0
2020-04-13 15:25:00,99.17,99.22,99.01,99.22,31675.0,81.8259,81.8672,81.6939,81.8672,31675.0
2020-04-13 15:30:00,99.17,99.37,99.04,99.3,33641.0,81.8259,81.9909,81.7186,81.9332,33641.0
2020-04-13 15:35:00,99.31,99.31,99.11,99.21,32672.0,81.9414,81.9414,81.7764,81.8589,32672.0
2020-04-13 15:40:00,99.23,99.24,99.07,99.15,33043.0,81.8754,81.8837,81.7434,81.8094,33043.0
2020-04-13 15:45:00,99.14,99.22,99.03,99.16,34805.0,81.8012,81.8672,81.7104,81.8177,34805.0
2020-04-13 15:50:00,98.93,99.12,98.19,98.5,129762.0,81.6279,81.7846,81.0173,81.2731,129762.0
2020-04-13 15:55:00,98.49,98.71,98.3,98.44,176337.0,81.2648,81.4464,81.1081,81.2236,176337.0
2020-04-14 09:30:00,100.56,100.68,99.56,100.1,129224.0,82.9728,83.0718,82.1477,82.5933,129224.0
2020-04-14 09:35:00,100.09,100.86,100.09,100.66,83841.0,82.585,83.2203,82.585,83.0553,83841.0
2020-04-14 09:40:00,100.57,100.76,100.21,100.3,48932.0,82.9811,83.1378,82.684,82.7583,48932.0
2020-04-14 09:45:00,100.3,100.55,100.3,100.5,25770.0,82.7583,82.9646,82.7583,82.9233,25770.0
2020-04-14 09:50:00,100.53,100.57,100.36,100.49,20438.0,82.9481,82.9811,82.8078,82.915,20438.0
2020-04-14 09:55:00,100.52,100.84,100.49,100.8,31807.0,82.9398,83.2038,82.915,83.1708,31807.0
2020-04-14 10:00:00,100.78,101.19,100.76,101.14,33649.0,83.1543,83.4926,83.1378,83.4514,33649.0
2020-04-14 10:05:00,101.13,101.34,100.93,101.31,40617.0,83.4431,83.6164,83.2781,83.5916,40617.0
2020-04-14 10:10:00,101.35,101.71,101.27,101.44,39662.0,83.6246,83.9217,83.5586,83.6989,39662.0
2020-04-14 10:15:00,101.45,101.83,101.45,101.78,37473.0,83.7071,84.0207,83.7071,83.9794,37473.0
2020-04-14 10:20:00,101.77,101.82,101.26,101.41,29025.0,83.9712,84.0124,83.5504,83.6741,29025.0
2020-04-14 10:25:00,101.44,101.72,101.35,101.69,35199.0,83.6989,83.9299,83.6246,83.9052,35199.0
2020-04-14 10:30:00,101.69,101.7,101.14,101.21,35464.0,83.9052,83.9134,83.4514,83.5091,35464.0
2020-04-14 10:35:00,101.22,101.34,100.97,100.99,30799.0,83.5174,83.6164,83.3111,83.3276,30799.0
2020-04-14 10:40:00,101.05,101.11,100.82,100.88,27321.0,83.3771,83.4266,83.1873,83.2368,27321.0
2020-04-14 10:45:00,100.88,100.93,100.51,100.61,30707.0,83.2368,83.2781,82.9315,83.0141,30707.0
2020-04-14 10:50:00,100.62,100.7,100.45,100.55,25549.0,83.0223,83.0883,82.882,82.9646,25549.0
2020-04-14 10:55:00,100.54,100.56,100.4,100.42,40196.0,82.9563,82.9728,82.8408,82.8573,40196.0
2020-04-14 11:00:00,100.43,100.62,100.13,100.13,31462.0,82.8655,83.0223,82.618,82.618,31462.0
2020-04-14 11:05:00,100.13,100.18,99.98,100.05,18697.0,82.618,82.6593,82.4942,82.552,18697.0
2020-04-14 11:10:00,100.06,100.13,99.89,99.99,23362.0,82.5603,82.618,82.42,82.5025,23362.0
2020-04-14 11:15:00,100.03,100.12,99.63,99.66,28270.0,82.5355,82.6098,82.2055,82.2302,28270.0
2020-04-14 11:20:00,99.65,99.89,99.63,99.89,29850.0,82.222,82.42,82.2055,82.42,29850.0
2020-04-14 11:25:00,99.9,100.26,99.86,100.06,50817.0,82.4282,82.7253,82.3952,82.5603,50817.0
2020-04-14 11:30:00,100.06,100.13,99.9,99.97,22066.0,82.5603,82.618,82.4282,82.486,22066.0
2020-04-14 11:35:00,99.97,100.0,99.66,99.99,29607.0,82.486,82.5107,82.2302,82.5025,29607.0
2020-04-14 11:40:00,99.97,100.07,99.88,100.06,11689.0,82.486,82.5685,82.4117,82.5603,11689.0
2020-04-14 11:45:00,100.04,100.05,99.86,99.97,18616.0,82.5437,82.552,82.3952,82.486,18616.0
2020-04-14 11:50:00,100.01,100.15,99.81,99.82,31148.0,82.519,82.6345,82.354,82.3622,31148.0
2020-04-14 11:55:00,99.82,99.94,99.75,99.91,13058.0,82.3622,82.4612,82.3045,82.4365,13058.0
2020-04-14 12:00:00,99.93,100.38,99.89,100.34,24929.0,82.453,82.8243,82.42,82.7913,24929.0
2020-04-14 12:05:00,100.4,101.13,100.37,101.09,201414.0,82.8408,83.4431,82.816,83.4101,201414.0
2020-04-14 12:10:00,101.11,101.39,101.04,101.32,71510.0,83.4266,83.6576,83.3689,83.5999,71510.0
2020-04-14 12:15:00,101.34,101.67,101.29,101.5,49914.0,83.6164,83.8887,83.5751,83.7484,49914.0
2020-04-14 12:20:00,101.47,101.49,101.03,101.06,33680.0,83.7237,83.7402,83.3606,83.3854,33680.0
2020-04-14 12:25:00,101.08,101.15,100.84,100.93,29800.0,83.4019,83.4596,83.2038,83.2781,29800.0
2020-04-14 12:30:00,100.99,101.25,100.84,101.18,39150.0,83.3276,83.5421,83.2038,83.4844,39150.0
2020-04-14 12:35:00,101.3,101.44,101.22,101.3,22621.0,83.5834,83.6989,83.5174,83.5834,22621.0
2020-04-14 12:40:00,101.33,101.44,101.28,101.32,17639.0,83.6081,83.6989,83.5669,83.5999,17639.0
2020-04-14 12:45:00,101.35,101.38,101.11,101.13,23180.0,83.6246,83.6494,83.4266,83.4431,23180.0
2020-04-14 12:50:00,101.13,101.18,101.0,101.15,16315.0,83.4431,83.4844,83.3359,83.4596,16315.0
2020-04-14 12:55:00,101.16,101.25,101.1,101.1,16682.0,83.4679,83.5421,83.4184,83.4184,16682.0
2020-04-14 13:00:00,101.09,101.11,100.76,100.83,24985.0,83.4101,83.4266,83.1378,83.1956,24985.0
2020-04-14 13:05:00,100.79,100.82,100.67,100.71,13343.0,83.1626,83.1873,83.0636,83.0966,13343.0
2020-04-14 13:10:00,100.71,100.76,100.6,100.72,28217.0,83.0966,83.1378,83.0058,83.1048,28217.0
2020-04-14 13:15:00,100.7,100.98,100.7,100.97,14128.0,83.0883,83.3193,83.0883,83.3111,14128.0
2020-04-14 13:20:00,100.95,101.06,100.84,100.88,18317.0,83.2946,83.3854,83.2038,83.2368,18317.0
2020-04-14 13:25:00,100.9,100.94,100.8,100.8,17262.0,83.2533,83.2863,83.1708,83.1708,17262.0
2020-04-14 13:30:00,100.81,100.86,100.73,100.81,20933.0,83.1791,83.2203,83.1131,83.1791,20933.0
2020-04-14 13:35:00,100.8,100.85,100.73,100.8,38790.0,83.1708,83.2121,83.1131,83.1708,38790.0
2020-04-14 13:40:00,100.83,101.14,100.8,100.85,24166.0,83.1956,83.4514,83.1708,83.2121,24166.0
2020-04-14 13:45:00,100.88,101.02,100.82,100.92,25921.0,83.2368,83.3524,83.1873,83.2698,25921.0
2020-04-14 13:50:00,100.94,101.56,100.9,101.54,64514.0,83.2863,83.7979,83.2533,83.7814,64514.0
2020-04-14 13:55:00,101.48,101.63,101.24,101.58,42575.0,83.7319,83.8557,83.5339,83.8144,42575.0
2020-04-14 14:00:00,101.6,101.62,101.39,101.46,23573.0,83.8309,83.8474,83.6576,83.7154,23573.0
2020-04-14 14:05:00,101.45,101.47,101.34,101.4,48083.0,83.7071,83.7237,83.6164,83.6659,48083.0
2020-04-14 14:10:00,101.4,101.77,101.4,101.52,42253.0,83.6659,83.9712,83.6659,83.7649,42253.0
2020-04-14 14:15:00,101.55,101.57,101.34,101.37,22717.0,83.7897,83.8062,83.6164,83.6411,22717.0
2020-04-14 14:20:00,101.39,101.46,101.13,101.29,35723.0,83.6576,83.7154,83.4431,83.5751,35723.0
2020-04-14 14:25:00,101.34,101.42,101.0,101.01,22967.0,83.6164,83.6824,83.3359,83.3441,22967.0
2020-04-14 14:30:00,101.01,101.1,100.96,101.07,21499.0,83.3441,83.4184,83.3028,83.3936,21499.0
2020-04-14 14:35:00,101.08,101.2,100.86,101.08,31839.0,83.4019,83.5009,83.2203,83.4019,31839.0
2020-04-14 14:40:00,101.11,101.36,101.11,101.32,19655.0,83.4266,83.6329,83.4266,83.5999,19655.0
2020-04-14 14:45:00,101.29,101.44,101.25,101.43,22032.0,83.5751,83.6989,83.5421,83.6906,22032.0
2020-04-14 14:50:00,101.45,101.48,101.31,101.33,21732.0,83.7071,83.7319,83.5916,83.6081,21732.0
2020-04-14 14:55:00,101.32,101.38,101.1,101.1,34069.0,83.5999,83.6494,83.4184,83.4184,34069.0
2020-04-14 15:00:00,101.13,101.15,100.75,100.97,24463.0,83.4431,83.4596,83.1296,83.3111,24463.0
2020-04-14 15:05:00,100.95,101.25,100.89,101.09,26622.0,83.2946,83.5421,83.2451,83.4101,26622.0
2020-04-14 15:10:00,101.07,101.07,100.68,100.7,21345.0,83.3936,83.3936,83.0718,83.0883,21345.0
2020-04-14 15:15:00,100.72,100.77,100.55,100.71,25869.0,83.1048,83.1461,82.9646,83.0966,25869.0
2020-04-14 15:20:00,100.68,100.83,100.59,100.75,38118.0,83.0718,83.1956,82.9976,83.1296,38118.0
2020-04-14 15:25:00,100.77,101.1,100.75,101.06,32453.0,83.1461,83.4184,83.1296,83.3854,32453.0
2020-04-14 15:30:00,101.09,101.44,101.08,101.34,38018.0,83.4101,83.6989,83.4019,83.6164,38018.0
2020-04-14 15:35:00,101.35,101.5,101.31,101.46,85518.0,83.6246,83.7484,83.5916,83.7154,85518.0
2020-04-14 15:40:00,101.48,101.74,101.47,101.66,59429.0,83.7319,83.9464,83.7237,83.8804,59429.0
2020-04-14 15:45:00,101.65,101.79,101.6,101.72,61174.0,83.8722,83.9877,83.8309,83.9299,61174.0
2020-04-14 15:50:00,101.73,101.79,101.45,101.6,92207.0,83.9382,83.9877,83.7071,83.8309,92207.0
2020-04-14 15:55:00,101.57,101.61,101.35,101.41,129487.0,83.8062,83.8392,83.6246,83.6741,129487.0
2020-04-15 09:30:00,99.94,99.98,98.01,98.29,212338.0,82.4612,82.4942,80.8688,81.0998,212338.0
2020-04-15 09:35:00,98.26,99.09,98.1,98.6,45103.0,81.0751,81.7599,80.943,81.3556,45103.0
2020-04-15 09:40:00,98.68,98.68,98.31,98.49,65557.0,81.4216,81.4216,81.1163,81.2648,65557.0
2020-04-15 09:45:00,98.5,98.84,98.5,98.74,38204.0,81.2731,81.5536,81.2731,81.4711,38204.0
2020-04-15 09:50:00,98.65,99.08,98.65,98.95,35461.0,81.3968,81.7516,81.3968,81.6444,35461.0
2020-04-15 09:55:00,98.96,99.48,98.83,99.48,41962.0,81.6526,82.0817,81.5454,82.0817,41962.0
2020-04-15 10:00:00,99.38,99.38,98.88,98.98,35723.0,81.9992,81.9992,81.5866,81.6691,35723.0
2020-04-15 10:05:00,99.02,99.45,99.02,99.38,19588.0,81.7021,82.0569,81.7021,81.9992,19588.0
2020-04-15 10:10:00,99.34,99.74,99.12,99.18,35665.0,81.9662,82.2962,81.7846,81.8342,35665.0
2020-04-15 10:15:00,99.11,99.38,98.86,98.92,23441.0,81.7764,81.9992,81.5701,81.6196,23441.0
2020-04-15 10:20:00,98.83,99.15,98.83,99.08,21839.0,81.5454,81.8094,81.5454,81.7516,21839.0
2020-04-15 10:25:00,99.0,99.18,98.95,99.14,11420.0,81.6856,81.8342,81.6444,81.8012,11420.0
2020-04-15 10:30:00,99.17,99.19,98.99,99.0,21339.0,81.8259,81.8424,81.6774,81.6856,21339.0
2020-04-15 10:35:00,99.04,99.2,98.91,98.94,32809.0,81.7186,81.8507,81.6114,81.6361,32809.0
2020-04-15 10:40:00,98.97,98.99,98.7,98.7,34961.0,81.6609,81.6774,81.4381,81.4381,34961.0
2020-04-15 10:45:00,98.7,98.82,98.6,98.67,28171.0,81.4381,81.5371,81.3556,81.4134,28171.0
2020-04-15 10:50:00,98.65,98.7,98.3,98.37,39705.0,81.3968,81.4381,81.1081,81.1658,39705.0
2020-04-15 10:55:00,98.35,98.42,98.22,98.22,45970.0,81.1493,81.2071,81.0421,81.0421,45970.0
2020-04-15 11:00:00,98.23,98.27,98.07,98.14,31639.0,81.0503,81.0833,80.9183,80.976,31639.0
2020-04-15 11:05:00,98.11,98.12,97.94,98.0,35631.0,80.9513,80.9595,80.811,80.8605,35631.0
2020-04-15 11:10:00,98.03,98.17,97.95,98.16,32031.0,80.8853,81.0008,80.8193,80.9925,32031.0
2020-04-15 11:15:00,98.17,98.25,98.03,98.22,16722.0,81.0008,81.0668,80.8853,81.0421,16722.0
2020-04-15 11:20:00,98.21,98.27,98.04,98.05,13359.0,81.0338,81.0833,80.8935,80.9018,13359.0
2020-04-15 11:25:00,98.06,98.35,98.03,98.29,20746.0,80.91,81.1493,80.8853,81.0998,20746.0
2020-04-15 11:30:00,98.32,98.59,98.28,98.42,19393.0,81.1246,81.3473,81.0916,81.2071,19393.0
2020-04-15 11:35:00,98.44,98.44,98.11,98.22,17065.0,81.2236,81.2236,80.9513,81.0421,17065.0
2020-04-15 11:40:00,98.2,98.34,98.14,98.18,43191.0,81.0256,81.1411,80.976,81.009,43191.0
2020-04-15 11:45:00,98.19,98.19,97.94,97.99,31354.0,81.0173,81.0173,80.811,80.8523,31354.0
2020-04-15 11:50:00,97.97,98.38,97.96,98.37,29918.0,80.8358,81.1741,80.8275,81.1658,29918.0
2020-04-15 11:55:00,98.34,98.52,98.34,98.49,39281.0,81.1411,81.2896,81.1411,81.2648,39281.0
2020-04-15 12:00:00,98.5,98.77,98.41,98.77,31631.0,81.2731,81.4959,81.1988,81.4959,31631.0
2020-04-15 12:05:00,98.78,98.82,98.47,98.52,42901.0,81.5041,81.5371,81.2483,81.2896,42901.0
2020-04-15 12:10:00,98.53,98.63,98.49,98.62,11739.0,81.2978,81.3803,81.2648,81.3721,11739.0
2020-04-15 12:15:00,98.6,98.74,98.5,98.6,35405.0,81.3556,81.4711,81.2731,81.3556,35405.0
2020-04-15 12:20:00,98.55,98.93,98.54,98.91,22368.0,81.3143,81.6279,81.3061,81.6114,22368.0
2020-04-15 12:25:00,98.94,99.19,98.9,99.19,19811.0,81.6361,81.8424,81.6031,81.8424,19811.0
2020-04-15 12:30:00,99.18,99.59,99.12,99.49,43399.0,81.8342,82.1724,81.7846,82.0899,43399.0
2020-04-15 12:35:00,99.51,99.58,99.48,99.5,26473.0,82.1064,82.1642,82.0817,82.0982,26473.0
2020-04-15 12:40:00,99.51,99.75,99.36,99.7,28938.0,82.1064,82.3045,81.9827,82.2632,28938.0
2020-04-15 12:45:00,99.7,99.8,99.51,99.54,28417.0,82.2632,82.3457,82.1064,82.1312,28417.0
2020-04-15 12:50:00,99.54,99.75,99.53,99.67,20174.0,82.1312,82.3045,82.1229,82.2385,20174.0
2020-04-15 12:55:00,99.67,99.67,99.41,99.47,22566.0,82.2385,82.2385,82.0239,82.0734,22566.0
2020-04-15 13:00:00,99.44,99.49,99.32,99.45,11735.0,82.0487,82.0899,81.9497,82.0569,11735.0
2020-04-15 13:05:00,99.42,99.44,99.28,99.31,18505.0,82.0322,82.0487,81.9167,81.9414,18505.0
2020-04-15 13:10:00,99.33,99.45,99.29,99.43,18037.0,81.9579,82.0569,81.9249,82.0404,18037.0
2020-04-15 13:15:00,99.42,99.76,99.42,99.72,19544.0,82.0322,82.3127,82.0322,82.2797,19544.0
2020-04-15 13:20:00,99.71,99.71,99.47,99.52,21600.0,82.2715,82.2715,82.0734,82.1147,21600.0
2020-04-15 13:25:00,99.51,99.52,99.29,99.33,11785.0,82.1064,82.1147,81.9249,81.9579,11785.0
2020-04-15 13:30:00,99.35,99.37,99.19,99.22,13980.0,81.9744,81.9909,81.8424,81.8672,13980.0
2020-04-15 13:35:00,99.22,99.33,99.05,99.07,16505.0,81.8672,81.9579,81.7269,81.7434,16505.0
2020-04-15 13:40:00,99.08,99.12,98.89,99.02,13810.0,81.7516,81.7846,81.5949,81.7021,13810.0
2020-04-15 13:45:00,99.04,99.3,98.94,99.17,21519.0,81.7186,81.9332,81.6361,81.8259,21519.0
2020-04-15 13:50:00,99.21,99.29,98.85,98.9,15439.0,81.8589,81.9249,81.5619,81.6031,15439.0
2020-04-15 13:55:00,98.82,98.93,98.74,98.77,22458.0,81.5371,81.6279,81.4711,81.4959,22458.0
2020-04-15 14:00:00,98.8,99.03,98.76,98.99,16925.0,81.5206,81.7104,81.4876,81.6774,16925.0
2020-04-15 14:05:00,98.93,99.06,98.86,99.03,13625.0,81.6279,81.7351,81.5701,81.7104,13625.0
2020-04-15 14:10:00,99.0,99.35,98.99,99.35,17385.0,81.6856,81.9744,81.6774,81.9744,17385.0
2020-04-15 14:15:00,99.36,99.5,99.33,99.4,19358.0,81.9827,82.0982,81.9579,82.0157,19358.0
2020-04-15 14:20:00,99.42,99.53,99.31,99.31,22783.0,82.0322,82.1229,81.9414,81.9414,22783.0
2020-04-15 14:25:00,99.3,99.31,99.07,99.22,21397.0,81.9332,81.9414,81.7434,81.8672,21397.0
2020-04-15 14:30:00,99.23,99.3,99.14,99.24,19235.0,81.8754,81.9332,81.8012,81.8837,19235.0
2020-04-15 14:35:00,99.27,99.54,99.26,99.53,18856.0,81.9084,82.1312,81.9002,82.1229,18856.0
2020-04-15 14:40:00,99.5,99.63,99.46,99.53,12712.0,82.0982,82.2055,82.0652,82.1229,12712.0
2020-04-15 14:45:00,99.55,99.63,99.42,99.51,16791.0,82.1394,82.2055,82.0322,82.1064,16791.0
2020-04-15 14:50:00,99.5,99.5,99.3,99.33,18257.0,82.0982,82.0982,81.9332,81.9579,18257.0
2020-04-15 14:55:00,99.36,99.72,99.36,99.7,13893.0,81.9827,82.2797,81.9827,82.2632,13893.0
2020-04-15 15:00:00,99.69,99.76,99.58,99.62,18893.0,82.255,82.3127,82.1642,82.1972,18893.0
2020-04-15 15:05:00,99.61,99.64,99.22,99.27,21360.0,82.189,82.2137,81.8672,81.9084,21360.0
2020-04-15 15:10:00,99.24,99.31,99.1,99.27,25540.0,81.8837,81.9414,81.7681,81.9084,25540.0
2020-04-15 15:15:00,99.28,99.37,99.19,99.3,25370.0,81.9167,81.9909,81.8424,81.9332,25370.0
2020-04-15 15:20:00,99.3,99.52,99.3,99.41,30983.0,81.9332,82.1147,81.9332,82.0239,30983.0
2020-04-15 15:25:00,99.4,99.41,99.24,99.38,39868.0,82.0157,82.0239,81.8837,81.9992,39868.0
2020-04-15 15:30:00,99.34,99.44,99.23,99.33,46814.0,81.9662,82.0487,81.8754,81.9579,46814.0
2020-04-15 15:35:00,99.32,99.42,99.29,99.37,39901.0,81.9497,82.0322,81.9249,81.9909,39901.0
2020-04-15 15:40:00,99.37,99.42,99.18,99.41,52126.0,81.9909,82.0322,81.8342,82.0239,52126.0
2020-04-15 15:45:00,99.41,99.67,99.41,99.61,49286.0,82.0239,82.2385,82.0239,82.189,49286.0
2020-04-15 15:50:00,99.62,99.83,99.42,99.78,138595.0,82.1972,82.3705,82.0322,82.3292,138595.0
2020-04-15 15:55:00,99.78,99.97,99.76,99.93,161496.0,82.3292,82.486,82.3127,82.453,161496.0
2020-04-16 09:30:00,100.18,101.16,100.18,100.76,95800.0,82.6593,83.4679,82.6593,83.1378,95800.0
2020-04-16 09:35:00,100.75,100.95,100.61,100.86,30671.0,83.1296,83.2946,83.0141,83.2203,30671.0
2020-04-16 09:40:00,100.97,101.41,100.87,101.18,37861.0,83.3111,83.6741,83.2286,83.4844,37861.0
2020-04-16 09:45:00,101.25,101.33,100.55,100.6,24845.0,83.5421,83.6081,82.9646,83.0058,24845.0
2020-04-16 09:50:00,100.61,100.74,100.31,100.44,22938.0,83.0141,83.1213,82.7665,82.8738,22938.0
2020-04-16 09:55:00,100.45,100.71,100.05,100.06,33822.0,82.882,83.0966,82.552,82.5603,33822.0
2020-04-16 10:00:00,100.05,100.17,99.86,100.02,27814.0,82.552,82.651,82.3952,82.5272,27814.0
2020-04-16 10:05:00,100.0,100.27,99.94,100.07,22285.0,82.5107,82.7335,82.4612,82.5685,22285.0
2020-04-16 10:10:00,100.06,100.06,99.66,99.78,33902.0,82.5603,82.5603,82.2302,82.3292,33902.0
2020-04-16 10:15:00,99.8,100.05,99.59,99.95,38406.0,82.3457,82.552,82.1724,82.4695,38406.0
2020-04-16 10:20:00,99.96,100.18,99.92,100.18,14572.0,82.4777,82.6593,82.4447,82.6593,14572.0
2020-04-16 10:25:00,100.15,100.47,100.11,100.38,23398.0,82.6345,82.8985,82.6015,82.8243,23398.0
2020-04-16 10:30:00,100.36,100.44,100.19,100.4,18037.0,82.8078,82.8738,82.6675,82.8408,18037.0
2020-04-16 10:35:00,100.39,100.66,100.36,100.58,28435.0,82.8325,83.0553,82.8078,82.9893,28435.0
2020-04-16 10:40:00,100.57,101.08,100.53,101.08,25492.0,82.9811,83.4019,82.9481,83.4019,25492.0
2020-04-16 10:45:00,101.0,101.19,100.97,101.17,22768.0,83.3359,83.4926,83.3111,83.4761,22768.0
2020-04-16 10:50:00,101.16,101.38,101.07,101.37,32050.0,83.4679,83.6494,83.3936,83.6411,32050.0
2020-04-16 10:55:00,101.34,101.64,101.31,101.52,29954.0,83.6164,83.8639,83.5916,83.7649,29954.0
2020-04-16 11:00:00,101.55,101.58,101.31,101.57,30753.0,83.7897,83.8144,83.5916,83.8062,30753.0
2020-04-16 11:05:00,101.58,101.78,101.36,101.38,49371.0,83.8144,83.9794,83.6329,83.6494,49371.0
2020-04-16 11:10:00,101.33,101.33,100.82,100.84,30140.0,83.6081,83.6081,83.1873,83.2038,30140.0
2020-04-16 11:15:00,100.81,101.0,100.81,100.9,19768.0,83.1791,83.3359,83.1791,83.2533,19768.0
2020-04-16 11:20:00,100.92,100.92,100.7,100.88,21910.0,83.2698,83.2698,83.0883,83.2368,21910.0
2020-04-16 11:25:00,100.89,100.99,100.79,100.81,22536.0,83.2451,83.3276,83.1626,83.1791,22536.0
2020-04-16 11:30:00,100.84,100.89,100.62,100.62,18756.0,83.2038,83.2451,83.0223,83.0223,18756.0
2020-04-16 11:35:00,100.61,100.88,100.61,100.83,28965.0,83.0141,83.2368,83.0141,83.1956,28965.0
2020-04-16 11:40:00,100.85,101.16,100.82,101.07,22614.0,83.2121,83.4679,83.1873,83.3936,22614.0
2020-04-16 11:45:00,101.09,101.17,100.93,100.97,19347.0,83.4101,83.4761,83.2781,83.3111,19347.0
2020-04-16 11:50:00,101.0,101.2,100.79,101.14,19509.0,83.3359,83.5009,83.1626,83.4514,19509.0
2020-04-16 11:55:00,101.17,101.21,101.04,101.04,19689.0,83.4761,83.5091,83.3689,83.3689,19689.0
2020-04-16 12:00:00,101.06,101.14,100.66,100.66,14682.0,83.3854,83.4514,83.0553,83.0553,14682.0
2020-04-16 12:05:00,100.66,100.68,100.52,100.53,19924.0,83.0553,83.0718,82.9398,82.9481,19924.0
2020-04-16 12:10:00,100.55,100.64,100.41,100.59,12078.0,82.9646,83.0388,82.849,82.9976,12078.0
2020-04-16 12:15:00,100.59,100.59,100.2,100.29,18971.0,82.9976,82.9976,82.6758,82.75,18971.0
2020-04-16 12:20:00,100.32,100.32,100.11,100.21,18957.0,82.7748,82.7748,82.6015,82.684,18957.0
2020-04-16 12:25:00,100.2,100.46,100.14,100.45,22978.0,82.6758,82.8903,82.6263,82.882,22978.0
2020-04-16 12:30:00,100.45,100.49,100.25,100.29,12297.0,82.882,82.915,82.717,82.75,12297.0
2020-04-16 12:35:00,100.25,100.36,100.13,100.26,18217.0,82.717,82.8078,82.618,82.7253,18217.0
2020-04-16 12:40:00,100.26,100.54,100.24,100.47,16471.0,82.7253,82.9563,82.7088,82.8985,16471.0
2020-04-16 12:45:00,100.44,100.54,100.36,100.53,19756.0,82.8738,82.9563,82.8078,82.9481,19756.0
2020-04-16 12:50:00,100.47,100.67,100.4,100.66,28172.0,82.8985,83.0636,82.8408,83.0553,28172.0
2020-04-16 12:55:00,100.66,100.84,100.6,100.8,20160.0,83.0553,83.2038,83.0058,83.1708,20160.0
2020-04-16 13:00:00,100.79,100.87,100.7,100.72,36849.0,83.1626,83.2286,83.0883,83.1048,36849.0
2020-04-16 13:05:00,100.72,100.85,100.69,100.73,38063.0,83.1048,83.2121,83.0801,83.1131,38063.0
2020-04-16 13:10:00,100.73,100.91,100.71,100.83,57278.0,83.1131,83.2616,83.0966,83.1956,57278.0
2020-04-16 13:15:00,100.79,101.0,100.78,100.93,10721.0,83.1626,83.3359,83.1543,83.2781,10721.0
2020-04-16 13:20:00,100.93,101.02,100.85,100.93,7931.0,83.2781,83.3524,83.2121,83.2781,7931.0
2020-04-16 13:25:00,100.88,101.19,100.88,101.12,15048.0,83.2368,83.4926,83.2368,83.4349,15048.0
2020-04-16 13:30:00,101.11,101.25,101.11,101.2,9209.0,83.4266,83.5421,83.4266,83.5009,9209.0
2020-04-16 13:35:00,101.18,101.3,101.12,101.17,21368.0,83.4844,83.5834,83.4349,83.4761,21368.0
2020-04-16 13:40:00,101.18,101.19,101.03,101.12,12136.0,83.4844,83.4926,83.3606,83.4349,12136.0
2020-04-16 13:45:00,101.1,101.24,101.1,101.22,16882.0,83.4184,83.5339,83.4184,83.5174,16882.0
2020-04-16 13:50:00,101.21,101.21,100.97,101.07,11566.0,83.5091,83.5091,83.3111,83.3936,11566.0
2020-04-16 13:55:00,101.06,101.19,101.0,101.15,10522.0,83.3854,83.4926,83.3359,83.4596,10522.0
2020-04-16 14:00:00,101.13,101.21,100.96,101.16,15462.0,83.4431,83.5091,83.3028,83.4679,15462.0
2020-04-16 14:05:00,101.14,101.47,101.08,101.41,21528.0,83.4514,83.7237,83.4019,83.6741,21528.0
2020-04-16 14:10:00,101.41,101.54,101.4,101.52,26734.0,83.6741,83.7814,83.6659,83.7649,26734.0
2020-04-16 14:15:00,101.47,101.64,101.47,101.49,19229.0,83.7237,83.8639,83.7237,83.7402,19229.0
2020-04-16 14:20:00,101.53,101.58,101.42,101.42,27629.0,83.7732,83.8144,83.6824,83.6824,27629.0
2020-04-16 14:25:00,101.42,101.53,101.35,101.43,21422.0,83.6824,83.7732,83.6246,83.6906,21422.0
2020-04-16 14:30:00,101.43,101.53,101.33,101.39,21510.0,83.6906,83.7732,83.6081,83.6576,21510.0
2020-04-16 14:35:00,101.41,101.68,101.37,101.5,22609.0,83.6741,83.8969,83.6411,83.7484,22609.0
2020-04-16 14:40:00,101.5,101.56,101.31,101.39,17689.0,83.7484,83.7979,83.5916,83.6576,17689.0
2020-04-16 14:45:00,101.44,101.45,101.29,101.33,19520.0,83.6989,83.7071,83.5751,83.6081,19520.0
2020-04-16 14:50:00,101.32,101.4,101.19,101.36,26767.0,83.5999,83.6659,83.4926,83.6329,26767.0
2020-04-16 14:55:00,101.34,101.37,101.2,101.34,40111.0,83.6164,83.6411,83.5009,83.6164,40111.0
2020-04-16 15:00:00,101.38,101.45,101.2,101.45,19832.0,83.6494,83.7071,83.5009,83.7071,19832.0
2020-04-16 15:05:00,101.44,101.47,101.29,101.29,31449.0,83.6989,83.7237,83.5751,83.5751,31449.0
2020-04-16 15:10:00,101.32,101.47,101.3,101.4,25432.0,83.5999,83.7237,83.5834,83.6659,25432.0
2020-04-16 15:15:00,101.4,101.49,101.07,101.26,35230.0,83.6659,83.7402,83.3936,83.5504,35230.0
2020-04-16 15:20:00,101.28,101.51,101.21,101.51,30130.0,83.5669,83.7567,83.5091,83.7567,30130.0
2020-04-16 15:25:00,101.5,101.7,101.47,101.62,43156.0,83.7484,83.9134,83.7237,83.8474,43156.0
2020-04-16 15:30:00,101.61,101.8,101.61,101.69,35555.0,83.8392,83.9959,83.8392,83.9052,35555.0
2020-04-16 15:35:00,101.7,101.73,101.61,101.69,37121.0,83.9134,83.9382,83.8392,83.9052,37121.0
2020-04-16 15:40:00,101.7,101.73,101.56,101.6,51451.0,83.9134,83.9382,83.7979,83.8309,51451.0
2020-04-16 15:45:00,101.6,101.91,101.6,101.88,79306.0,83.8309,84.0867,83.8309,84.0619,79306.0
2020-04-16 15:50:00,101.91,102.49,101.89,102.38,190068.0,84.0867,84.5653,84.0702,84.4745,190068.0
2020-04-16 15:55:00,102.37,102.38,102.12,102.12,263862.0,84.4662,84.4745,84.26,84.26,263862.0
2020-04-17 09:30:00,102.02,103.23,101.57,103.15,312205.0,84.1775,85.1758,83.8062,85.1098,312205.0
2020-04-17 09:35:00,103.08,103.75,103.07,103.61,84963.0,85.0521,85.6049,85.0438,85.4894,84963.0
2020-04-17 09:40:00,103.61,103.69,102.71,102.86,83535.0,85.4894,85.5554,84.7468,84.8706,83535.0
2020-04-17 09:45:00,102.81,102.89,102.48,102.73,43863.0,84.8293,84.8953,84.557,84.7633,43863.0
2020-04-17 09:50:00,102.62,102.83,102.24,102.29,48634.0,84.6725,84.8458,84.359,84.4002,48634.0
2020-04-17 09:55:00,102.32,102.71,102.29,102.65,38467.0,84.425,84.7468,84.4002,84.6973,38467.0
2020-04-17 10:00:00,102.65,102.74,102.3,102.4,33279.0,84.6973,84.7715,84.4085,84.491,33279.0
2020-04-17 10:05:00,102.42,102.66,102.25,102.33,45328.0,84.5075,84.7055,84.3672,84.4332,45328.0
2020-04-17 10:10:00,102.31,102.41,101.94,102.04,31791.0,84.4167,84.4993,84.1115,84.194,31791.0
2020-04-17 10:15:00,102.01,102.04,101.64,101.85,27768.0,84.1692,84.194,83.8639,84.0372,27768.0
2020-04-17 10:20:00,101.84,101.93,101.73,101.88,23059.0,84.0289,84.1032,83.9382,84.0619,23059.0
2020-04-17 10:25:00,101.86,101.89,101.6,101.61,72916.0,84.0454,84.0702,83.8309,83.8392,72916.0
2020-04-17 10:30:00,101.57,101.81,101.52,101.72,25572.0,83.8062,84.0042,83.7649,83.9299,25572.0
2020-04-17 10:35:00,101.73,101.76,101.27,101.53,43779.0,83.9382,83.9629,83.5586,83.7732,43779.0
2020-04-17 10:40:00,101.53,101.87,101.47,101.6,37910.0,83.7732,84.0537,83.7237,83.8309,37910.0
2020-04-17 10:45:00,101.65,101.65,101.16,101.21,41436.0,83.8722,83.8722,83.4679,83.5091,41436.0
2020-04-17 10:50:00,101.21,101.29,101.12,101.18,32193.0,83.5091,83.5751,83.4349,83.4844,32193.0
2020-04-17 10:55:00,101.12,101.62,101.12,101.54,28319.0,83.4349,83.8474,83.4349,83.7814,28319.0
2020-04-17 11:00:00,101.46,101.53,101.23,101.32,31248.0,83.7154,83.7732,83.5256,83.5999,31248.0
2020-04-17 11:05:00,101.29,101.5,101.26,101.42,26665.0,83.5751,83.7484,83.5504,83.6824,26665.0
2020-04-17 11:10:00,101.44,101.44,100.88,100.97,27037.0,83.6989,83.6989,83.2368,83.3111,27037.0
2020-04-17 11:15:00,100.94,101.18,100.8,100.9,30631.0,83.2863,83.4844,83.1708,83.2533,30631.0
2020-04-17 11:20:00,100.95,100.95,100.56,100.59,50096.0,83.2946,83.2946,82.9728,82.9976,50096.0
2020-04-17 11:25:00,100.62,100.75,100.53,100.66,29207.0,83.0223,83.1296,82.9481,83.0553,29207.0
2020-04-17 11:30:00,100.66,100.71,100.32,100.52,75559.0,83.0553,83.0966,82.7748,82.9398,75559.0
2020-04-17 11:35:00,100.49,100.71,100.49,100.57,54385.0,82.915,83.0966,82.915,82.9811,54385.0
2020-04-17 11:40:00,100.56,100.62,100.45,100.51,49184.0,82.9728,83.0223,82.882,82.9315,49184.0
2020-04-17 11:45:00,100.49,100.58,100.4,100.47,21391.0,82.915,82.9893,82.8408,82.8985,21391.0
2020-04-17 11:50:00,100.44,100.49,100.32,100.33,36556.0,82.8738,82.915,82.7748,82.783,36556.0
2020-04-17 11:55:00,100.33,100.35,100.17,100.25,34158.0,82.783,82.7995,82.651,82.717,34158.0
2020-04-17 12:00:00,100.24,100.25,99.95,99.99,44519.0,82.7088,82.717,82.4695,82.5025,44519.0
2020-04-17 12:05:00,99.98,100.15,99.87,99.89,28125.0,82.4942,82.6345,82.4035,82.42,28125.0
2020-04-17 12:10:00,99.86,100.06,99.83,100.0,36931.0,82.3952,82.5603,82.3705,82.5107,36931.0
2020-04-17 12:15:00,100.0,100.29,99.99,100.26,34756.0,82.5107,82.75,82.5025,82.7253,34756.0
2020-04-17 12:20:00,100.28,100.35,100.17,100.35,26725.0,82.7418,82.7995,82.651,82.7995,26725.0
2020-04-17 12:25:00,100.35,100.52,100.3,100.51,32854.0,82.7995,82.9398,82.7583,82.9315,32854.0
2020-04-17 12:30:00,100.51,100.67,100.49,100.59,26839.0,82.9315,83.0636,82.915,82.9976,26839.0
2020-04-17 12:35:00,100.58,100.69,100.52,100.55,48067.0,82.9893,83.0801,82.9398,82.9646,48067.0
2020-04-17 12:40:00,100.55,100.56,100.26,100.36,39744.0,82.9646,82.9728,82.7253,82.8078,39744.0
2020-04-17 12:45:00,100.38,100.59,100.29,100.59,40415.0,82.8243,82.9976,82.75,82.9976,40415.0
2020-04-17 12:50:00,100.64,100.86,100.54,100.8,59985.0,83.0388,83.2203,82.9563,83.1708,59985.0
2020-04-17 12:55:00,100.81,100.83,100.58,100.69,71949.0,83.1791,83.1956,82.9893,83.0801,71949.0
2020-04-17 13:00:00,100.66,100.77,100.6,100.61,17932.0,83.0553,83.1461,83.0058,83.0141,17932.0
2020-04-17 13:05:00,100.61,100.67,100.47,100.51,13107.0,83.0141,83.0636,82.8985,82.9315,13107.0
2020-04-17 13:10:00,100.52,100.52,100.27,100.41,21192.0,82.9398,82.9398,82.7335,82.849,21192.0
2020-04-17 13:15:00,100.42,100.56,100.32,100.55,24216.0,82.8573,82.9728,82.7748,82.9646,24216.0
2020-04-17 13:20:00,100.55,100.55,100.38,100.47,17163.0,82.9646,82.9646,82.8243,82.8985,17163.0
2020-04-17 13:25:00,100.44,100.55,100.44,100.47,16793.0,82.8738,82.9646,82.8738,82.8985,16793.0
2020-04-17 13:30:00,100.49,100.62,100.48,100.54,16870.0,82.915,83.0223,82.9068,82.9563,16870.0
2020-04-17 13:35:00,100.54,100.8,100.53,100.8,26299.0,82.9563,83.1708,82.9481,83.1708,26299.0
2020-04-17 13:40:00,100.78,100.84,100.7,100.84,27119.0,83.1543,83.2038,83.0883,83.2038,27119.0
2020-04-17 13:45:00,100.82,100.82,100.56,100.64,26389.0,83.1873,83.1873,82.9728,83.0388,26389.0
2020-04-17 13:50:00,100.61,100.74,100.55,100.73,15458.0,83.0141,83.1213,82.9646,83.1131,15458.0
2020-04-17 13:55:00,100.7,100.91,100.69,100.89,23197.0,83.0883,83.2616,83.0801,83.2451,23197.0
2020-04-17 14:00:00,100.83,100.87,100.64,100.67,18013.0,83.1956,83.2286,83.0388,83.0636,18013.0
2020-04-17 14:05:00,100.65,100.76,100.61,100.76,22561.0,83.0471,83.1378,83.0141,83.1378,22561.0
2020-04-17 14:10:00,100.77,100.89,100.72,100.85,14547.0,83.1461,83.2451,83.1048,83.2121,14547.0
2020-04-17 14:15:00,100.85,101.04,100.83,100.99,25831.0,83.2121,83.3689,83.1956,83.3276,25831.0
2020-04-17 14:20:00,100.98,101.28,100.97,101.28,25657.0,83.3193,83.5669,83.3111,83.5669,25657.0
2020-04-17 14:25:00,101.26,101.29,101.0,101.01,20503.0,83.5504,83.5751,83.3359,83.3441,20503.0
2020-04-17 14:30:00,101.01,101.01,100.88,100.95,26603.0,83.3441,83.3441,83.2368,83.2946,26603.0
2020-04-17 14:35:00,100.95,100.98,100.69,100.94,39888.0,83.2946,83.3193,83.0801,83.2863,39888.0
2020-04-17 14:40:00,100.92,101.08,100.81,100.99,23072.0,83.2698,83.4019,83.1791,83.3276,23072.0
2020-04-17 14:45:00,101.02,101.23,101.01,101.16,19473.0,83.3524,83.5256,83.3441,83.4679,19473.0
2020-04-17 14:50:00,101.18,101.19,101.05,101.1,19450.0,83.4844,83.4926,83.3771,83.4184,19450.0
2020-04-17 14:55:00,101.1,101.43,101.09,101.39,23736.0,83.4184,83.6906,83.4101,83.6576,23736.0
2020-04-17 15:00:00,101.42,101.55,101.36,101.4,25783.0,83.6824,83.7897,83.6329,83.6659,25783.0
2020-04-17 15:05:00,101.39,101.47,101.32,101.43,34005.0,83.6576,83.7237,83.5999,83.6906,34005.0
2020-04-17 15:10:00,101.42,101.52,101.38,101.51,31875.0,83.6824,83.7649,83.6494,83.7567,31875.0
2020-04-17 15:15:00,101.51,101.65,101.48,101.61,33569.0,83.7567,83.8722,83.7319,83.8392,33569.0
2020-04-17 15:20:00,101.6,101.73,101.57,101.73,36377.0,83.8309,83.9382,83.8062,83.9382,36377.0
2020-04-17 15:25:00,101.74,101.94,101.73,101.94,45886.0,83.9464,84.1115,83.9382,84.1115,45886.0
2020-04-17 15:30:00,101.92,102.3,101.9,102.29,63490.0,84.095,84.4085,84.0784,84.4002,63490.0
2020-04-17 15:35:00,102.3,102.43,102.24,102.37,84235.0,84.4085,84.5158,84.359,84.4662,84235.0
2020-04-17 15:40:00,102.38,102.95,102.38,102.95,139660.0,84.4745,84.9448,84.4745,84.9448,139660.0
2020-04-17 15:45:00,102.94,103.04,102.81,102.91,112694.0,84.9366,85.0191,84.8293,84.9118,112694.0
2020-04-17 15:50:00,102.94,103.27,102.87,102.95,171634.0,84.9366,85.2088,84.8788,84.9448,171634.0
2020-04-17 15:55:00,102.96,102.99,102.7,102.75,204399.0,84.9531,84.9778,84.7385,84.7798,204399.0
2020-04-20 09:30:00,101.74,102.41,101.26,101.42,104151.0,83.9464,84.4993,83.5504,83.6824,104151.0
2020-04-20 09:35:00,101.49,101.57,101.05,101.26,38909.0,83.7402,83.8062,83.3771,83.5504,38909.0
2020-04-20 09:40:00,101.18,101.5,101.1,101.39,37897.0,83.4844,83.7484,83.4184,83.6576,37897.0
2020-04-20 09:45:00,101.4,101.98,101.4,101.97,32063.0,83.6659,84.1445,83.6659,84.1362,32063.0
2020-04-20 09:50:00,101.94,102.34,101.94,102.13,24882.0,84.1115,84.4415,84.1115,84.2682,24882.0
2020-04-20 09:55:00,102.11,102.32,102.02,102.25,24781.0,84.2517,84.425,84.1775,84.3672,24781.0
2020-04-20 10:00:00,102.25,102.39,102.03,102.23,29466.0,84.3672,84.4828,84.1857,84.3507,29466.0
2020-04-20 10:05:00,102.21,102.43,102.06,102.35,25454.0,84.3342,84.5158,84.2105,84.4497,25454.0
2020-04-20 10:10:00,102.36,102.66,102.31,102.53,25637.0,84.458,84.7055,84.4167,84.5983,25637.0
2020-04-20 10:15:00,102.53,102.58,102.28,102.48,22006.0,84.5983,84.6395,84.392,84.557,22006.0
2020-04-20 10:20:00,102.44,102.6,102.4,102.47,17726.0,84.524,84.656,84.491,84.5488,17726.0
2020-04-20 10:25:00,102.46,102.58,102.37,102.54,21187.0,84.5405,84.6395,84.4662,84.6065,21187.0
2020-04-20 10:30:00,102.53,102.58,102.08,102.15,21908.0,84.5983,84.6395,84.227,84.2847,21908.0
2020-04-20 10:35:00,102.14,102.35,102.09,102.12,25704.0,84.2765,84.4497,84.2352,84.26,25704.0
2020-04-20 10:40:00,102.13,102.35,102.1,102.33,37032.0,84.2682,84.4497,84.2435,84.4332,37032.0
2020-04-20 10:45:00,102.31,102.57,102.31,102.52,60528.0,84.4167,84.6313,84.4167,84.59,60528.0
2020-04-20 10:50:00,102.52,102.58,102.35,102.46,23061.0,84.59,84.6395,84.4497,84.5405,23061.0
2020-04-20 10:55:00,102.47,102.96,102.47,102.93,37369.0,84.5488,84.9531,84.5488,84.9283,37369.0
2020-04-20 11:00:00,102.9,102.9,102.66,102.66,26167.0,84.9036,84.9036,84.7055,84.7055,26167.0
2020-04-20 11:05:00,102.69,102.69,102.35,102.42,20993.0,84.7303,84.7303,84.4497,84.5075,20993.0
2020-04-20 11:10:00,102.44,102.51,102.32,102.34,19210.0,84.524,84.5818,84.425,84.4415,19210.0
2020-04-20 11:15:00,102.34,102.39,102.21,102.3,21700.0,84.4415,84.4828,84.3342,84.4085,21700.0
2020-04-20 11:20:00,102.32,102.35,102.21,102.29,25475.0,84.425,84.4497,84.3342,84.4002,25475.0
2020-04-20 11:25:00,102.3,102.35,102.22,102.28,16517.0,84.4085,84.4497,84.3425,84.392,16517.0
2020-04-20 11:30:00,102.28,102.35,102.19,102.35,11311.0,84.392,84.4497,84.3177,84.4497,11311.0
2020-04-20 11:35:00,102.35,102.82,102.35,102.73,21563.0,84.4497,84.8375,84.4497,84.7633,21563.0
2020-04-20 11:40:00,102.73,102.74,102.56,102.58,14187.0,84.7633,84.7715,84.623,84.6395,14187.0
2020-04-20 11:45:00,102.61,102.63,102.45,102.48,13693.0,84.6643,84.6808,84.5323,84.557,13693.0
2020-04-20 11:50:00,102.5,102.5,102.18,102.23,29817.0,84.5735,84.5735,84.3095,84.3507,29817.0
2020-04-20 11:55:00,102.25,102.47,102.23,102.38,23290.0,84.3672,84.5488,84.3507,84.4745,23290.0
2020-04-20 12:00:00,102.4,102.4,102.14,102.2,37052.0,84.491,84.491,84.2765,84.326,37052.0
2020-04-20 12:05:00,102.2,102.33,102.19,102.28,12434.0,84.326,84.4332,84.3177,84.392,12434.0
2020-04-20 12:10:00,102.28,102.31,102.21,102.27,25773.0,84.392,84.4167,84.3342,84.3837,25773.0
2020-04-20 12:15:00,102.25,102.33,102.25,102.3,10446.0,84.3672,84.4332,84.3672,84.4085,10446.0
2020-04-20 12:20:00,102.3,102.41,102.23,102.32,19824.0,84.4085,84.4993,84.3507,84.425,19824.0
2020-04-20 12:25:00,102.33,102.37,102.24,102.33,11915.0,84.4332,84.4662,84.359,84.4332,11915.0
2020-04-20 12:30:00,102.27,102.35,102.22,102.23,20515.0,84.3837,84.4497,84.3425,84.3507,20515.0
2020-04-20 12:35:00,102.25,102.25,101.95,102.12,38569.0,84.3672,84.3672,84.1197,84.26,38569.0
2020-04-20 12:40:00,102.11,102.38,102.08,102.33,17487.0,84.2517,84.4745,84.227,84.4332,17487.0
2020-04-20 12:45:00,102.3,102.36,102.23,102.3,22005.0,84.4085,84.458,84.3507,84.4085,22005.0
2020-04-20 12:50:00,102.32,102.33,102.21,102.27,20213.0,84.425,84.4332,84.3342,84.3837,20213.0
2020-04-20 12:55:00,102.29,102.34,102.21,102.29,24282.0,84.4002,84.4415,84.3342,84.4002,24282.0
2020-04-20 13:00:00,102.28,102.31,102.06,102.12,16483.0,84.392,84.4167,84.2105,84.26,16483.0
2020-04-20 13:05:00,102.12,102.22,102.1,102.19,11971.0,84.26,84.3425,84.2435,84.3177,11971.0
2020-04-20 13:10:00,102.22,102.22,102.04,102.07,24676.0,84.3425,84.3425,84.194,84.2187,24676.0
2020-04-20 13:15:00,102.08,102.12,101.97,102.02,23877.0,84.227,84.26,84.1362,84.1775,23877.0
2020-04-20 13:20:00,101.99,102.07,101.97,102.06,38293.0,84.1527,84.2187,84.1362,84.2105,38293.0
2020-04-20 13:25:00,102.06,102.29,102.0,102.29,21483.0,84.2105,84.4002,84.161,84.4002,21483.0
2020-04-20 13:30:00,102.25,102.48,102.25,102.48,19886.0,84.3672,84.557,84.3672,84.557,19886.0
2020-04-20 13:35:00,102.45,102.45,102.29,102.39,22719.0,84.5323,84.5323,84.4002,84.4828,22719.0
2020-04-20 13:40:00,102.42,102.69,102.4,102.64,23503.0,84.5075,84.7303,84.491,84.689,23503.0
2020-04-20 13:45:00,102.67,102.88,102.59,102.87,25052.0,84.7138,84.8871,84.6478,84.8788,25052.0
2020-04-20 13:50:00,102.88,103.0,102.81,102.84,124551.0,84.8871,84.9861,84.8293,84.854,124551.0
2020-04-20 13:55:00,102.84,102.97,102.76,102.97,40882.0,84.854,84.9613,84.788,84.9613,40882.0
2020-04-20 14:00:00,102.93,102.98,102.79,102.89,17560.0,84.9283,84.9696,84.8128,84.8953,17560.0
2020-04-20 14:05:00,102.87,102.95,102.65,102.67,17450.0,84.8788,84.9448,84.6973,84.7138,17450.0
2020-04-20 14:10:00,102.69,102.71,102.3,102.32,18808.0,84.7303,84.7468,84.4085,84.425,18808.0
2020-04-20 14:15:00,102.33,102.33,102.1,102.25,18949.0,84.4332,84.4332,84.2435,84.3672,18949.0
2020-04-20 14:20:00,102.26,102.27,102.01,102.07,14589.0,84.3755,84.3837,84.1692,84.2187,14589.0
2020-04-20 14:25:00,102.06,102.14,101.76,101.81,17201.0,84.2105,84.2765,83.9629,84.0042,17201.0
2020-04-20 14:30:00,101.81,101.98,101.8,101.92,19860.0,84.0042,84.1445,83.9959,84.095,19860.0
2020-04-20 14:35:00,101.9,102.08,101.86,101.96,13482.0,84.0784,84.227,84.0454,84.128,13482.0
2020-04-20 14:40:00,102.0,102.03,101.9,101.91,13903.0,84.161,84.1857,84.0784,84.0867,13903.0
2020-04-20 14:45:00,101.91,102.01,101.77,101.99,14117.0,84.0867,84.1692,83.9712,84.1527,14117.0
2020-04-20 14:50:00,101.98,101.98,101.53,101.56,21538.0,84.1445,84.1445,83.7732,83.7979,21538.0
2020-04-20 14:55:00,101.57,101.61,101.24,101.24,27298.0,83.8062,83.8392,83.5339,83.5339,27298.0
2020-04-20 15:00:00,101.25,101.67,101.25,101.63,25105.0,83.5421,83.8887,83.5421,83.8557,25105.0
2020-04-20 15:05:00,101.63,101.77,101.47,101.64,28663.0,83.8557,83.9712,83.7237,83.8639,28663.0
2020-04-20 15:10:00,101.68,101.9,101.68,101.78,29835.0,83.8969,84.0784,83.8969,83.9794,29835.0
2020-04-20 15:15:00,101.73,101.79,101.46,101.46,23692.0,83.9382,83.9877,83.7154,83.7154,23692.0
2020-04-20 15:20:00,101.45,101.82,101.45,101.82,24177.0,83.7071,84.0124,83.7071,84.0124,24177.0
2020-04-20 15:25:00,101.81,101.89,101.67,101.87,30127.0,84.0042,84.0702,83.8887,84.0537,30127.0
2020-04-20 15:30:00,101.89,102.14,101.79,102.12,37605.0,84.0702,84.2765,83.9877,84.26,37605.0
2020-04-20 15:35:00,102.12,102.14,101.69,101.7,30337.0,84.26,84.2765,83.9052,83.9134,30337.0
2020-04-20 15:40:00,101.7,101.79,101.53,101.68,36225.0,83.9134,83.9877,83.7732,83.8969,36225.0
2020-04-20 15:45:00,101.68,101.73,101.4,101.72,51230.0,83.8969,83.9382,83.6659,83.9299,51230.0
2020-04-20 15:50:00,101.68,101.69,101.07,101.28,100652.0,83.8969,83.9052,83.3936,83.5669,100652.0
2020-04-20 15:55:00,101.28,101.43,101.15,101.16,154029.0,83.5669,83.6906,83.4596,83.4679,154029.0
2020-04-21 09:30:00,100.36,101.97,100.25,100.78,149574.0,82.8078,84.1362,82.717,83.1543,149574.0
2020-04-21 09:35:00,100.73,100.87,100.28,100.6,52657.0,83.1131,83.2286,82.7418,83.0058,52657.0
2020-04-21 09:40:00,100.52,101.2,100.5,100.71,34816.0,82.9398,83.5009,82.9233,83.0966,34816.0
2020-04-21 09:45:00,100.81,101.18,100.71,101.07,44705.0,83.1791,83.4844,83.0966,83.3936,44705.0
2020-04-21 09:50:00,101.15,101.59,101.06,101.59,39427.0,83.4596,83.8227,83.3854,83.8227,39427.0
2020-04-21 09:55:00,101.53,101.89,101.51,101.8,37394.0,83.7732,84.0702,83.7567,83.9959,37394.0
2020-04-21 10:00:00,101.77,102.11,101.62,102.03,35138.0,83.9712,84.2517,83.8474,84.1857,35138.0
2020-04-21 10:05:00,102.09,102.09,101.37,101.38,31074.0,84.2352,84.2352,83.6411,83.6494,31074.0
2020-04-21 10:10:00,101.39,101.53,101.04,101.04,20151.0,83.6576,83.7732,83.3689,83.3689,20151.0
2020-04-21 10:15:00,101.04,101.32,100.84,101.32,41687.0,83.3689,83.5999,83.2038,83.5999,41687.0
2020-04-21 10:20:00,101.31,101.94,101.31,101.93,71102.0,83.5916,84.1115,83.5916,84.1032,71102.0
2020-04-21 10:25:00,101.9,102.1,101.72,101.97,80155.0,84.0784,84.2435,83.9299,84.1362,80155.0
2020-04-21 10:30:00,102.0,102.04,101.42,101.48,23835.0,84.161,84.194,83.6824,83.7319,23835.0
2020-04-21 10:35:00,101.47,101.55,101.25,101.34,15202.0,83.7237,83.7897,83.5421,83.6164,15202.0
2020-04-21 10:40:00,101.34,101.64,101.25,101.51,16297.0,83.6164,83.8639,83.5421,83.7567,16297.0
2020-04-21 10:45:00,101.51,101.74,101.38,101.45,13100.0,83.7567,83.9464,83.6494,83.7071,13100.0
2020-04-21 10:50:00,101.47,101.52,101.27,101.35,12536.0,83.7237,83.7649,83.5586,83.6246,12536.0
2020-04-21 10:55:00,101.44,101.51,101.08,101.15,29008.0,83.6989,83.7567,83.4019,83.4596,29008.0
2020-04-21 11:00:00,101.12,101.22,101.07,101.14,44829.0,83.4349,83.5174,83.3936,83.4514,44829.0
2020-04-21 11:05:00,101.15,101.26,101.08,101.15,20894.0,83.4596,83.5504,83.4019,83.4596,20894.0
2020-04-21 11:10:00,101.12,101.23,101.04,101.05,21453.0,83.4349,83.5256,83.3689,83.3771,21453.0
2020-04-21 11:15:00,101.07,101.29,101.04,101.28,50150.0,83.3936,83.5751,83.3689,83.5669,50150.0
2020-04-21 11:20:00,101.31,101.48,101.14,101.2,16628.0,83.5916,83.7319,83.4514,83.5009,16628.0
2020-04-21 11:25:00,101.12,101.18,100.91,101.0,51150.0,83.4349,83.4844,83.2616,83.3359,51150.0
2020-04-21 11:30:00,101.05,101.31,100.95,100.95,18359.0,83.3771,83.5916,83.2946,83.2946,18359.0
2020-04-21 11:35:00,100.95,100.95,100.55,100.59,22173.0,83.2946,83.2946,82.9646,82.9976,22173.0
2020-04-21 11:40:00,100.6,101.26,100.54,101.17,47357.0,83.0058,83.5504,82.9563,83.4761,47357.0
2020-04-21 11:45:00,101.2,101.34,101.05,101.28,26051.0,83.5009,83.6164,83.3771,83.5669,26051.0
2020-04-21 11:50:00,101.28,101.42,101.2,101.34,25693.0,83.5669,83.6824,83.5009,83.6164,25693.0
2020-04-21 11:55:00,101.34,101.45,101.3,101.43,13298.0,83.6164,83.7071,83.5834,83.6906,13298.0
2020-04-21 12:00:00,101.48,101.5,101.2,101.35,19446.0,83.7319,83.7484,83.5009,83.6246,19446.0
2020-04-21 12:05:00,101.31,101.41,101.16,101.21,34302.0,83.5916,83.6741,83.4679,83.5091,34302.0
2020-04-21 12:10:00,101.28,101.32,101.09,101.29,20663.0,83.5669,83.5999,83.4101,83.5751,20663.0
2020-04-21 12:15:00,101.27,101.36,101.11,101.19,18453.0,83.5586,83.6329,83.4266,83.4926,18453.0
2020-04-21 12:20:00,101.2,101.3,101.0,101.04,19544.0,83.5009,83.5834,83.3359,83.3689,19544.0
2020-04-21 12:25:00,100.98,101.08,100.93,101.08,18593.0,83.3193,83.4019,83.2781,83.4019,18593.0
2020-04-21 12:30:00,101.1,101.11,100.93,100.94,11732.0,83.4184,83.4266,83.2781,83.2863,11732.0
2020-04-21 12:35:00,100.97,100.97,100.67,100.82,14639.0,83.3111,83.3111,83.0636,83.1873,14639.0
2020-04-21 12:40:00,100.88,101.03,100.85,100.9,18955.0,83.2368,83.3606,83.2121,83.2533,18955.0
2020-04-21 12:45:00,100.91,101.01,100.74,100.8,14832.0,83.2616,83.3441,83.1213,83.1708,14832.0
2020-04-21 12:50:00,100.86,101.04,100.73,100.9,24881.0,83.2203,83.3689,83.1131,83.2533,24881.0
2020-04-21 12:55:00,100.92,101.15,100.85,101.15,13001.0,83.2698,83.4596,83.2121,83.4596,13001.0
2020-04-21 13:00:00,101.13,101.33,101.08,101.31,16296.0,83.4431,83.6081,83.4019,83.5916,16296.0
2020-04-21 13:05:00,101.26,101.28,101.08,101.09,12470.0,83.5504,83.5669,83.4019,83.4101,12470.0
2020-04-21 13:10:00,101.1,101.19,101.04,101.06,13621.0,83.4184,83.4926,83.3689,83.3854,13621.0
2020-04-21 13:15:00,101.09,101.25,101.0,101.22,13708.0,83.4101,83.5421,83.3359,83.5174,13708.0
2020-04-21 13:20:00,101.22,101.47,101.18,101.4,11245.0,83.5174,83.7237,83.4844,83.6659,11245.0
2020-04-21 13:25:00,101.39,101.4,101.17,101.21,22743.0,83.6576,83.6659,83.4761,83.5091,22743.0
2020-04-21 13:30:00,101.18,101.44,101.18,101.44,21403.0,83.4844,83.6989,83.4844,83.6989,21403.0
2020-04-21 13:35:00,101.43,101.54,101.37,101.5,12964.0,83.6906,83.7814,83.6411,83.7484,12964.0
2020-04-21 13:40:00,101.5,101.5,101.36,101.42,12835.0,83.7484,83.7484,83.6329,83.6824,12835.0
2020-04-21 13:45:00,101.41,101.41,101.04,101.05,19425.0,83.6741,83.6741,83.3689,83.3771,19425.0
2020-04-21 13:50:00,101.07,101.26,101.05,101.26,15471.0,83.3936,83.5504,83.3771,83.5504,15471.0
2020-04-21 13:55:00,101.25,101.28,101.03,101.06,12567.0,83.5421,83.5669,83.3606,83.3854,12567.0
2020-04-21 14:00:00,101.06,101.22,100.92,101.15,18890.0,83.3854,83.5174,83.2698,83.4596,18890.0
2020-04-21 14:05:00,101.14,101.39,101.07,101.35,19934.0,83.4514,83.6576,83.3936,83.6246,19934.0
2020-04-21 14:10:00,101.36,101.52,101.31,101.34,45056.0,83.6329,83.7649,83.5916,83.6164,45056.0
2020-04-21 14:15:00,101.4,101.43,101.08,101.08,17168.0,83.6659,83.6906,83.4019,83.4019,17168.0
2020-04-21 14:20:00,101.07,101.5,100.96,101.44,20440.0,83.3936,83.7484,83.3028,83.6989,20440.0
2020-04-21 14:25:00,101.42,101.64,101.33,101.4,35951.0,83.6824,83.8639,83.6081,83.6659,35951.0
2020-04-21 14:30:00,101.43,101.46,101.08,101.12,16703.0,83.6906,83.7154,83.4019,83.4349,16703.0
2020-04-21 14:35:00,101.09,101.26,101.08,101.17,23426.0,83.4101,83.5504,83.4019,83.4761,23426.0
2020-04-21 14:40:00,101.17,101.17,100.91,100.97,22467.0,83.4761,83.4761,83.2616,83.3111,22467.0
2020-04-21 14:45:00,100.96,101.0,100.7,100.73,23065.0,83.3028,83.3359,83.0883,83.1131,23065.0
2020-04-21 14:50:00,100.71,100.92,100.7,100.89,29124.0,83.0966,83.2698,83.0883,83.2451,29124.0
2020-04-21 14:55:00,100.86,100.88,100.61,100.64,15298.0,83.2203,83.2368,83.0141,83.0388,15298.0
2020-04-21 15:00:00,100.75,100.83,100.68,100.76,12664.0,83.1296,83.1956,83.0718,83.1378,12664.0
2020-04-21 15:05:00,100.75,100.79,100.29,100.31,26077.0,83.1296,83.1626,82.75,82.7665,26077.0
2020-04-21 15:10:00,100.34,100.64,100.34,100.64,23616.0,82.7913,83.0388,82.7913,83.0388,23616.0
2020-04-21 15:15:00,100.65,100.89,100.6,100.81,15800.0,83.0471,83.2451,83.0058,83.1791,15800.0
2020-04-21 15:20:00,100.8,100.97,100.78,100.84,18548.0,83.1708,83.3111,83.1543,83.2038,18548.0
2020-04-21 15:25:00,100.86,100.91,100.75,100.79,21775.0,83.2203,83.2616,83.1296,83.1626,21775.0
2020-04-21 15:30:00,100.78,100.95,100.67,100.81,39957.0,83.1543,83.2946,83.0636,83.1791,39957.0
2020-04-21 15:35:00,100.8,101.16,100.79,100.88,32505.0,83.1708,83.4679,83.1626,83.2368,32505.0
2020-04-21 15:40:00,100.87,100.97,100.73,100.83,36437.0,83.2286,83.3111,83.1131,83.1956,36437.0
2020-04-21 15:45:00,100.8,100.87,100.3,100.31,45781.0,83.1708,83.2286,82.7583,82.7665,45781.0
2020-04-21 15:50:00,100.33,100.63,100.3,100.43,148970.0,82.783,83.0306,82.7583,82.8655,148970.0
2020-04-21 15:55:00,100.44,101.0,100.44,100.62,204746.0,82.8738,83.3359,82.8738,83.0223,204746.0
2020-04-22 09:30:00,101.5,101.77,101.31,101.52,82549.0,83.7484,83.9712,83.5916,83.7649,82549.0
2020-04-22 09:35:00,101.45,101.69,100.93,101.16,37093.0,83.7071,83.9052,83.2781,83.4679,37093.0
2020-04-22 09:40:00,101.05,101.26,100.82,100.98,29895.0,83.3771,83.5504,83.1873,83.3193,29895.0
2020-04-22 09:45:00,100.93,101.23,100.78,100.82,28895.0,83.2781,83.5256,83.1543,83.1873,28895.0
2020-04-22 09:50:00,100.84,100.88,100.65,100.69,17357.0,83.2038,83.2368,83.0471,83.0801,17357.0
2020-04-22 09:55:00,100.69,101.1,100.43,100.74,41367.0,83.0801,83.4184,82.8655,83.1213,41367.0
2020-04-22 10:00:00,100.6,100.83,100.53,100.61,23508.0,83.0058,83.1956,82.9481,83.0141,23508.0
2020-04-22 10:05:00,100.59,100.73,100.57,100.62,15611.0,82.9976,83.1131,82.9811,83.0223,15611.0
2020-04-22 10:10:00,100.6,100.85,100.5,100.53,31715.0,83.0058,83.2121,82.9233,82.9481,31715.0
2020-04-22 10:15:00,100.53,100.53,100.32,100.38,24421.0,82.9481,82.9481,82.7748,82.8243,24421.0
2020-04-22 10:20:00,100.36,100.59,100.21,100.54,26086.0,82.8078,82.9976,82.684,82.9563,26086.0
2020-04-22 10:25:00,100.55,100.64,100.3,100.4,24722.0,82.9646,83.0388,82.7583,82.8408,24722.0
2020-04-22 10:30:00,100.39,100.52,100.23,100.27,15868.0,82.8325,82.9398,82.7005,82.7335,15868.0
2020-04-22 10:35:00,100.29,100.35,100.25,100.32,15865.0,82.75,82.7995,82.717,82.7748,15865.0
2020-04-22 10:40:00,100.33,100.44,100.29,100.34,20335.0,82.783,82.8738,82.75,82.7913,20335.0
2020-04-22 10:45:00,100.37,100.42,100.15,100.24,29035.0,82.816,82.8573,82.6345,82.7088,29035.0
2020-04-22 10:50:00,100.23,100.54,100.2,100.21,27068.0,82.7005,82.9563,82.6758,82.684,27068.0
2020-04-22 10:55:00,100.23,100.3,100.05,100.1,28871.0,82.7005,82.7583,82.552,82.5933,28871.0
2020-04-22 11:00:00,100.1,100.15,100.02,100.13,27714.0,82.5933,82.6345,82.5272,82.618,27714.0
2020-04-22 11:05:00,100.16,100.27,100.1,100.14,21091.0,82.6428,82.7335,82.5933,82.6263,21091.0
2020-04-22 11:10:00,100.13,100.55,100.04,100.49,20750.0,82.618,82.9646,82.5437,82.915,20750.0
2020-04-22 11:15:00,100.52,100.66,100.45,100.45,35794.0,82.9398,83.0553,82.882,82.882,35794.0
2020-04-22 11:20:00,100.47,100.79,100.45,100.61,31868.0,82.8985,83.1626,82.882,83.0141,31868.0
2020-04-22 11:25:00,100.65,100.81,100.59,100.81,27019.0,83.0471,83.1791,82.9976,83.1791,27019.0
2020-04-22 11:30:00,100.84,100.88,100.71,100.72,15867.0,83.2038,83.2368,83.0966,83.1048,15867.0
2020-04-22 11:35:00,100.63,100.65,100.36,100.41,19714.0,83.0306,83.0471,82.8078,82.849,19714.0
2020-04-22 11:40:00,100.41,100.56,100.36,100.51,21040.0,82.849,82.9728,82.8078,82.9315,21040.0
2020-04-22 11:45:00,100.52,100.63,100.45,100.58,19706.0,82.9398,83.0306,82.882,82.9893,19706.0
2020-04-22 11:50:00,100.58,100.64,100.53,100.6,9254.0,82.9893,83.0388,82.9481,83.0058,9254.0
2020-04-22 11:55:00,100.59,100.63,100.35,100.45,15045.0,82.9976,83.0306,82.7995,82.882,15045.0
2020-04-22 12:00:00,100.45,100.56,100.43,100.44,14838.0,82.882,82.9728,82.8655,82.8738,14838.0
2020-04-22 12:05:00,100.45,100.47,100.28,100.33,18509.0,82.882,82.8985,82.7418,82.783,18509.0
2020-04-22 12:10:00,100.33,100.52,100.33,100.48,17031.0,82.783,82.9398,82.783,82.9068,17031.0
2020-04-22 12:15:00,100.48,100.62,100.44,100.6,14899.0,82.9068,83.0223,82.8738,83.0058,14899.0
2020-04-22 12:20:00,100.55,100.61,100.51,100.59,21113.0,82.9646,83.0141,82.9315,82.9976,21113.0
2020-04-22 12:25:00,100.58,100.63,100.45,100.63,12742.0,82.9893,83.0306,82.882,83.0306,12742.0
2020-04-22 12:30:00,100.61,100.75,100.59,100.63,18226.0,83.0141,83.1296,82.9976,83.0306,18226.0
2020-04-22 12:35:00,100.58,100.68,100.54,100.64,13908.0,82.9893,83.0718,82.9563,83.0388,13908.0
2020-04-22 12:40:00,100.66,100.77,100.54,100.57,21710.0,83.0553,83.1461,82.9563,82.9811,21710.0
2020-04-22 12:45:00,100.57,100.67,100.48,100.48,14883.0,82.9811,83.0636,82.9068,82.9068,14883.0
2020-04-22 12:50:00,100.46,100.5,100.31,100.34,16134.0,82.8903,82.9233,82.7665,82.7913,16134.0
2020-04-22 12:55:00,100.33,100.33,100.15,100.17,25268.0,82.783,82.783,82.6345,82.651,25268.0
2020-04-22 13:00:00,100.18,100.21,99.97,99.99,45371.0,82.6593,82.684,82.486,82.5025,45371.0
2020-04-22 13:05:00,100.01,100.08,99.98,100.04,19712.0,82.519,82.5768,82.4942,82.5437,19712.0
2020-04-22 13:10:00,100.03,100.11,99.96,100.0,16306.0,82.5355,82.6015,82.4777,82.5107,16306.0
2020-04-22 13:15:00,100.01,100.03,99.9,99.91,16380.0,82.519,82.5355,82.4282,82.4365,16380.0
2020-04-22 13:20:00,99.89,100.03,99.87,100.0,20147.0,82.42,82.5355,82.4035,82.5107,20147.0
2020-04-22 13:25:00,100.01,100.06,99.74,99.87,47420.0,82.519,82.5603,82.2962,82.4035,47420.0
2020-04-22 13:30:00,99.88,99.95,99.77,99.77,18572.0,82.4117,82.4695,82.321,82.321,18572.0
2020-04-22 13:35:00,99.77,99.83,99.66,99.78,24011.0,82.321,82.3705,82.2302,82.3292,24011.0
2020-04-22 13:40:00,99.77,99.81,99.68,99.77,18631.0,82.321,82.354,82.2467,82.321,18631.0
2020-04-22 13:45:00,99.77,99.78,99.52,99.58,56246.0,82.321,82.3292,82.1147,82.1642,56246.0
2020-04-22 13:50:00,99.6,99.67,99.53,99.57,18331.0,82.1807,82.2385,82.1229,82.1559,18331.0
2020-04-22 13:55:00,99.59,99.61,99.37,99.43,40582.0,82.1724,82.189,81.9909,82.0404,40582.0
2020-04-22 14:00:00,99.43,99.59,99.42,99.5,25277.0,82.0404,82.1724,82.0322,82.0982,25277.0
2020-04-22 14:05:00,99.5,99.57,99.37,99.49,19358.0,82.0982,82.1559,81.9909,82.0899,19358.0
2020-04-22 14:10:00,99.51,99.79,99.49,99.7,34766.0,82.1064,82.3375,82.0899,82.2632,34766.0
2020-04-22 14:15:00,99.67,99.67,99.38,99.41,34692.0,82.2385,82.2385,81.9992,82.0239,34692.0
2020-04-22 14:20:00,99.43,99.48,99.38,99.43,16250.0,82.0404,82.0817,81.9992,82.0404,16250.0
2020-04-22 14:25:00,99.44,99.44,99.29,99.36,26756.0,82.0487,82.0487,81.9249,81.9827,26756.0
2020-04-22 14:30:00,99.38,99.56,99.36,99.53,22570.0,81.9992,82.1477,81.9827,82.1229,22570.0
2020-04-22 14:35:00,99.52,99.56,99.45,99.5,23009.0,82.1147,82.1477,82.0569,82.0982,23009.0
2020-04-22 14:40:00,99.51,99.56,99.35,99.5,36447.0,82.1064,82.1477,81.9744,82.0982,36447.0
2020-04-22 14:45:00,99.52,99.78,99.48,99.7,35078.0,82.1147,82.3292,82.0817,82.2632,35078.0
2020-04-22 14:50:00,99.71,99.75,99.52,99.53,31024.0,82.2715,82.3045,82.1147,82.1229,31024.0
2020-04-22 14:55:00,99.52,99.74,99.46,99.64,23985.0,82.1147,82.2962,82.0652,82.2137,23985.0
2020-04-22 15:00:00,99.64,99.72,99.55,99.71,38414.0,82.2137,82.2797,82.1394,82.2715,38414.0
2020-04-22 15:05:00,99.73,99.73,99.4,99.4,25855.0,82.288,82.288,82.0157,82.0157,25855.0
2020-04-22 15:10:00,99.43,99.47,99.3,99.36,31055.0,82.0404,82.0734,81.9332,81.9827,31055.0
2020-04-22 15:15:00,99.35,99.45,99.22,99.38,32451.0,81.9744,82.0569,81.8672,81.9992,32451.0
2020-04-22 15:20:00,99.37,99.46,99.31,99.31,29825.0,81.9909,82.0652,81.9414,81.9414,29825.0
2020-04-22 15:25:00,99.28,99.33,99.13,99.15,45639.0,81.9167,81.9579,81.7929,81.8094,45639.0
2020-04-22 15:30:00,99.14,99.26,99.01,99.1,46642.0,81.8012,81.9002,81.6939,81.7681,46642.0
2020-04-22 15:35:00,99.1,99.17,99.07,99.09,44227.0,81.7681,81.8259,81.7434,81.7599,44227.0
2020-04-22 15:40:00,99.11,99.34,99.08,99.3,56161.0,81.7764,81.9662,81.7516,81.9332,56161.0
2020-04-22 15:45:00,99.31,99.31,99.08,99.25,55032.0,81.9414,81.9414,81.7516,81.8919,55032.0
2020-04-22 15:50:00,99.23,99.23,97.92,98.49,353918.0,81.8754,81.8754,80.7945,81.2648,353918.0
2020-04-22 15:55:00,98.49,98.5,97.38,97.55,683644.0,81.2648,81.2731,80.349,80.4892,683644.0
2020-04-23 09:30:00,98.36,98.85,98.05,98.53,144877.0,81.1576,81.5619,80.9018,81.2978,144877.0
2020-04-23 09:35:00,98.5,99.05,98.21,99.02,62084.0,81.2731,81.7269,81.0338,81.7021,62084.0
2020-04-23 09:40:00,98.97,99.14,98.67,98.83,59366.0,81.6609,81.8012,81.4134,81.5454,59366.0
2020-04-23 09:45:00,98.83,99.0,98.67,98.98,36836.0,81.5454,81.6856,81.4134,81.6691,36836.0
2020-04-23 09:50:00,98.95,99.11,98.77,98.99,53901.0,81.6444,81.7764,81.4959,81.6774,53901.0
2020-04-23 09:55:00,99.0,99.16,98.93,99.09,46817.0,81.6856,81.8177,81.6279,81.7599,46817.0
2020-04-23 10:00:00,99.09,99.35,98.99,99.0,46405.0,81.7599,81.9744,81.6774,81.6856,46405.0
2020-04-23 10:05:00,98.97,99.15,98.97,99.08,46477.0,81.6609,81.8094,81.6609,81.7516,46477.0
2020-04-23 10:10:00,99.1,99.36,99.01,99.26,54409.0,81.7681,81.9827,81.6939,81.9002,54409.0
2020-04-23 10:15:00,99.26,99.32,99.14,99.28,52536.0,81.9002,81.9497,81.8012,81.9167,52536.0
2020-04-23 10:20:00,99.35,99.51,99.2,99.39,42046.0,81.9744,82.1064,81.8507,82.0074,42046.0
2020-04-23 10:25:00,99.35,99.41,99.11,99.2,29478.0,81.9744,82.0239,81.7764,81.8507,29478.0
2020-04-23 10:30:00,99.2,99.79,99.2,99.79,34796.0,81.8507,82.3375,81.8507,82.3375,34796.0
2020-04-23 10:35:00,99.76,99.93,99.66,99.77,27907.0,82.3127,82.453,82.2302,82.321,27907.0
2020-04-23 10:40:00,99.79,99.99,99.72,99.93,37173.0,82.3375,82.5025,82.2797,82.453,37173.0
2020-04-23 10:45:00,99.96,100.02,99.63,99.77,39031.0,82.4777,82.5272,82.2055,82.321,39031.0
2020-04-23 10:50:00,99.77,99.83,99.71,99.78,39765.0,82.321,82.3705,82.2715,82.3292,39765.0
2020-04-23 10:55:00,99.8,99.88,99.71,99.73,14881.0,82.3457,82.4117,82.2715,82.288,14881.0
2020-04-23 11:00:00,99.69,99.77,99.52,99.58,24640.0,82.255,82.321,82.1147,82.1642,24640.0
2020-04-23 11:05:00,99.54,99.66,99.37,99.64,14173.0,82.1312,82.2302,81.9909,82.2137,14173.0
2020-04-23 11:10:00,99.61,99.69,99.47,99.52,18441.0,82.189,82.255,82.0734,82.1147,18441.0
2020-04-23 11:15:00,99.54,99.6,99.45,99.51,30813.0,82.1312,82.1807,82.0569,82.1064,30813.0
2020-04-23 11:20:00,99.52,99.53,99.4,99.44,15108.0,82.1147,82.1229,82.0157,82.0487,15108.0
2020-04-23 11:25:00,99.46,99.53,99.45,99.5,12952.0,82.0652,82.1229,82.0569,82.0982,12952.0
2020-04-23 11:30:00,99.52,99.53,99.25,99.34,34777.0,82.1147,82.1229,81.8919,81.9662,34777.0
2020-04-23 11:35:00,99.39,99.39,99.2,99.2,42811.0,82.0074,82.0074,81.8507,81.8507,42811.0
2020-04-23 11:40:00,99.22,99.3,99.21,99.24,23561.0,81.8672,81.9332,81.8589,81.8837,23561.0
2020-04-23 11:45:00,99.22,99.32,99.15,99.24,24273.0,81.8672,81.9497,81.8094,81.8837,24273.0
2020-04-23 11:50:00,99.25,99.34,99.19,99.31,21167.0,81.8919,81.9662,81.8424,81.9414,21167.0
2020-04-23 11:55:00,99.32,99.47,99.31,99.41,30118.0,81.9497,82.0734,81.9414,82.0239,30118.0
2020-04-23 12:00:00,99.41,99.63,99.35,99.59,28673.0,82.0239,82.2055,81.9744,82.1724,28673.0
2020-04-23 12:05:00,99.63,99.79,99.57,99.79,26013.0,82.2055,82.3375,82.1559,82.3375,26013.0
2020-04-23 12:10:00,99.78,99.79,99.65,99.73,16515.0,82.3292,82.3375,82.222,82.288,16515.0
2020-04-23 12:15:00,99.71,99.72,99.52,99.64,23485.0,82.2715,82.2797,82.1147,82.2137,23485.0
2020-04-23 12:20:00,99.65,99.77,99.57,99.69,20086.0,82.222,82.321,82.1559,82.255,20086.0
2020-04-23 12:25:00,99.66,99.77,99.62,99.69,25098.0,82.2302,82.321,82.1972,82.255,25098.0
2020-04-23 12:30:00,99.68,99.68,99.53,99.55,23395.0,82.2467,82.2467,82.1229,82.1394,23395.0
2020-04-23 12:35:00,99.57,99.69,99.5,99.69,47012.0,82.1559,82.255,82.0982,82.255,47012.0
2020-04-23 12:40:00,99.69,99.71,99.11,99.23,24387.0,82.255,82.2715,81.7764,81.8754,24387.0
2020-04-23 12:45:00,99.23,99.43,98.63,99.24,71575.0,81.8754,82.0404,81.3803,81.8837,71575.0
2020-04-23 12:50:00,99.21,99.24,98.84,99.12,32524.0,81.8589,81.8837,81.5536,81.7846,32524.0
2020-04-23 12:55:00,99.13,99.58,99.07,99.57,22852.0,81.7929,82.1642,81.7434,82.1559,22852.0
2020-04-23 13:00:00,99.54,99.88,99.5,99.88,31527.0,82.1312,82.4117,82.0982,82.4117,31527.0
2020-04-23 13:05:00,99.87,100.0,99.75,99.97,31208.0,82.4035,82.5107,82.3045,82.486,31208.0
2020-04-23 13:10:00,99.98,100.24,99.92,100.17,37411.0,82.4942,82.7088,82.4447,82.651,37411.0
2020-04-23 13:15:00,100.15,100.16,99.82,99.82,18985.0,82.6345,82.6428,82.3622,82.3622,18985.0
2020-04-23 13:20:00,99.82,99.83,99.41,99.51,24974.0,82.3622,82.3705,82.0239,82.1064,24974.0
2020-04-23 13:25:00,99.51,99.69,99.3,99.65,18879.0,82.1064,82.255,81.9332,82.222,18879.0
2020-04-23 13:30:00,99.6,99.85,99.59,99.85,15120.0,82.1807,82.387,82.1724,82.387,15120.0
2020-04-23 13:35:00,99.86,99.93,99.78,99.81,13759.0,82.3952,82.453,82.3292,82.354,13759.0
2020-04-23 13:40:00,99.83,99.9,99.56,99.73,44881.0,82.3705,82.4282,82.1477,82.288,44881.0
2020-04-23 13:45:00,99.74,99.93,99.66,99.71,35575.0,82.2962,82.453,82.2302,82.2715,35575.0
2020-04-23 13:50:00,99.71,99.8,99.63,99.69,40531.0,82.2715,82.3457,82.2055,82.255,40531.0
2020-04-23 13:55:00,99.7,99.89,99.62,99.84,30719.0,82.2632,82.42,82.1972,82.3787,30719.0
2020-04-23 14:00:00,99.83,99.89,99.67,99.67,31056.0,82.3705,82.42,82.2385,82.2385,31056.0
2020-04-23 14:05:00,99.68,99.68,99.3,99.31,38831.0,82.2467,82.2467,81.9332,81.9414,38831.0
2020-04-23 14:10:00,99.24,99.44,99.09,99.39,24330.0,81.8837,82.0487,81.7599,82.0074,24330.0
2020-04-23 14:15:00,99.42,99.62,99.4,99.46,17540.0,82.0322,82.1972,82.0157,82.0652,17540.0
2020-04-23 14:20:00,99.41,99.52,99.33,99.52,24638.0,82.0239,82.1147,81.9579,82.1147,24638.0
2020-04-23 14:25:00,99.5,99.59,99.36,99.45,17682.0,82.0982,82.1724,81.9827,82.0569,17682.0
2020-04-23 14:30:00,99.47,99.64,99.42,99.58,18874.0,82.0734,82.2137,82.0322,82.1642,18874.0
2020-04-23 14:35:00,99.56,99.67,99.41,99.41,20122.0,82.1477,82.2385,82.0239,82.0239,20122.0
2020-04-23 14:40:00,99.46,99.56,99.42,99.45,10155.0,82.0652,82.1477,82.0322,82.0569,10155.0
2020-04-23 14:45:00,99.48,99.61,99.4,99.42,25771.0,82.0817,82.189,82.0157,82.0322,25771.0
2020-04-23 14:50:00,99.44,99.74,99.43,99.68,30852.0,82.0487,82.2962,82.0404,82.2467,30852.0
2020-04-23 14:55:00,99.7,99.76,99.62,99.68,16071.0,82.2632,82.3127,82.1972,82.2467,16071.0
2020-04-23 15:00:00,99.66,99.73,99.58,99.66,22624.0,82.2302,82.288,82.1642,82.2302,22624.0
2020-04-23 15:05:00,99.66,99.67,99.49,99.54,28031.0,82.2302,82.2385,82.0899,82.1312,28031.0
2020-04-23 15:10:00,99.55,99.55,99.13,99.13,60940.0,82.1394,82.1394,81.7929,81.7929,60940.0
2020-04-23 15:15:00,99.13,99.25,99.07,99.12,35209.0,81.7929,81.8919,81.7434,81.7846,35209.0
2020-04-23 15:20:00,99.13,99.2,99.02,99.09,32642.0,81.7929,81.8507,81.7021,81.7599,32642.0
2020-04-23 15:25:00,99.09,99.36,99.07,99.27,27366.0,81.7599,81.9827,81.7434,81.9084,27366.0
2020-04-23 15:30:00,99.27,99.32,99.03,99.27,42962.0,81.9084,81.9497,81.7104,81.9084,42962.0
2020-04-23 15:35:00,99.3,99.5,99.25,99.44,34237.0,81.9332,82.0982,81.8919,82.0487,34237.0
2020-04-23 15:40:00,99.49,99.61,99.36,99.36,46030.0,82.0899,82.189,81.9827,81.9827,46030.0
2020-04-23 15:45:00,99.37,99.64,99.35,99.61,48410.0,81.9909,82.2137,81.9744,82.189,48410.0
2020-04-23 15:50:00,99.75,99.99,99.52,99.63,122287.0,82.3045,82.5025,82.1147,82.2055,122287.0
2020-04-23 15:55:00,99.64,99.7,99.41,99.46,182856.0,82.2137,82.2632,82.0239,82.0652,182856.0
2020-04-24 09:30:00,100.19,100.2,99.83,100.11,84158.0,82.6675,82.6758,82.3705,82.6015,84158.0
2020-04-24 09:35:00,100.14,100.45,100.07,100.42,35328.0,82.6263,82.882,82.5685,82.8573,35328.0
2020-04-24 09:40:00,100.41,100.41,99.72,99.83,22441.0,82.849,82.849,82.2797,82.3705,22441.0
2020-04-24 09:45:00,99.83,99.84,98.98,99.06,30978.0,82.3705,82.3787,81.6691,81.7351,30978.0
2020-04-24 09:50:00,99.06,99.34,99.05,99.12,39991.0,81.7351,81.9662,81.7269,81.7846,39991.0
2020-04-24 09:55:00,99.16,99.2,98.96,99.07,40926.0,81.8177,81.8507,81.6526,81.7434,40926.0
2020-04-24 10:00:00,99.05,99.35,98.89,98.99,19530.0,81.7269,81.9744,81.5949,81.6774,19530.0
2020-04-24 10:05:00,98.92,99.27,98.92,98.92,14141.0,81.6196,81.9084,81.6196,81.6196,14141.0
2020-04-24 10:10:00,98.94,99.14,98.9,98.92,24030.0,81.6361,81.8012,81.6031,81.6196,24030.0
2020-04-24 10:15:00,98.92,99.19,98.89,99.19,22510.0,81.6196,81.8424,81.5949,81.8424,22510.0
2020-04-24 10:20:00,99.1,99.16,98.91,98.99,14722.0,81.7681,81.8177,81.6114,81.6774,14722.0
2020-04-24 10:25:00,98.97,99.05,98.71,98.73,12167.0,81.6609,81.7269,81.4464,81.4629,12167.0
2020-04-24 10:30:00,98.72,98.88,98.61,98.88,23642.0,81.4546,81.5866,81.3638,81.5866,23642.0
2020-04-24 10:35:00,98.81,98.95,98.81,98.84,27877.0,81.5289,81.6444,81.5289,81.5536,27877.0
2020-04-24 10:40:00,98.85,98.89,98.63,98.73,16696.0,81.5619,81.5949,81.3803,81.4629,16696.0
2020-04-24 10:45:00,98.74,98.85,98.7,98.76,21646.0,81.4711,81.5619,81.4381,81.4876,21646.0
2020-04-24 10:50:00,98.77,98.91,98.74,98.76,20263.0,81.4959,81.6114,81.4711,81.4876,20263.0
2020-04-24 10:55:00,98.78,98.88,98.65,98.88,25848.0,81.5041,81.5866,81.3968,81.5866,25848.0
2020-04-24 11:00:00,98.93,99.02,98.7,98.73,15557.0,81.6279,81.7021,81.4381,81.4629,15557.0
2020-04-24 11:05:00,98.72,98.78,98.6,98.71,31311.0,81.4546,81.5041,81.3556,81.4464,31311.0
2020-04-24 11:10:00,98.72,98.79,98.59,98.76,40394.0,81.4546,81.5124,81.3473,81.4876,40394.0
2020-04-24 11:15:00,98.79,98.94,98.79,98.87,16088.0,81.5124,81.6361,81.5124,81.5784,16088.0
2020-04-24 11:20:00,98.88,98.97,98.8,98.91,11067.0,81.5866,81.6609,81.5206,81.6114,11067.0
2020-04-24 11:25:00,98.95,99.09,98.9,99.02,13076.0,81.6444,81.7599,81.6031,81.7021,13076.0
2020-04-24 11:30:00,99.02,99.11,98.79,98.91,25393.0,81.7021,81.7764,81.5124,81.6114,25393.0
2020-04-24 11:35:00,98.9,99.22,98.89,99.19,13451.0,81.6031,81.8672,81.5949,81.8424,13451.0
2020-04-24 11:40:00,99.19,99.19,98.97,99.04,9520.0,81.8424,81.8424,81.6609,81.7186,9520.0
2020-04-24 11:45:00,99.02,99.2,98.96,99.2,7027.0,81.7021,81.8507,81.6526,81.8507,7027.0
2020-04-24 11:50:00,99.16,99.2,99.08,99.15,17207.0,81.8177,81.8507,81.7516,81.8094,17207.0
2020-04-24 11:55:00,99.15,99.17,99.08,99.15,10612.0,81.8094,81.8259,81.7516,81.8094,10612.0
2020-04-24 12:00:00,99.15,99.36,99.08,99.31,18268.0,81.8094,81.9827,81.7516,81.9414,18268.0
2020-04-24 12:05:00,99.35,99.47,99.29,99.43,11470.0,81.9744,82.0734,81.9249,82.0404,11470.0
2020-04-24 12:10:00,99.39,99.39,99.21,99.24,12547.0,82.0074,82.0074,81.8589,81.8837,12547.0
2020-04-24 12:15:00,99.26,99.27,99.03,99.09,15358.0,81.9002,81.9084,81.7104,81.7599,15358.0
2020-04-24 12:20:00,99.07,99.07,98.86,98.89,16793.0,81.7434,81.7434,81.5701,81.5949,16793.0
2020-04-24 12:25:00,98.89,99.12,98.86,99.11,13834.0,81.5949,81.7846,81.5701,81.7764,13834.0
2020-04-24 12:30:00,99.1,99.5,99.07,99.21,30963.0,81.7681,82.0982,81.7434,81.8589,30963.0
2020-04-24 12:35:00,99.2,99.27,98.93,98.99,28362.0,81.8507,81.9084,81.6279,81.6774,28362.0
2020-04-24 12:40:00,98.98,99.4,98.97,99.26,47092.0,81.6691,82.0157,81.6609,81.9002,47092.0
2020-04-24 12:45:00,99.29,99.65,99.16,99.36,55287.0,81.9249,82.222,81.8177,81.9827,55287.0
2020-04-24 12:50:00,99.43,99.45,99.09,99.12,15536.0,82.0404,82.0569,81.7599,81.7846,15536.0
2020-04-24 12:55:00,99.12,99.19,99.09,99.13,7271.0,81.7846,81.8424,81.7599,81.7929,7271.0
2020-04-24 13:00:00,99.15,99.17,98.95,98.95,11816.0,81.8094,81.8259,81.6444,81.6444,11816.0
2020-04-24 13:05:00,98.95,99.02,98.93,98.99,11982.0,81.6444,81.7021,81.6279,81.6774,11982.0
2020-04-24 13:10:00,98.98,98.98,98.83,98.83,14661.0,81.6691,81.6691,81.5454,81.5454,14661.0
2020-04-24 13:15:00,98.83,98.86,98.76,98.86,14164.0,81.5454,81.5701,81.4876,81.5701,14164.0
2020-04-24 13:20:00,98.88,98.95,98.83,98.95,9333.0,81.5866,81.6444,81.5454,81.6444,9333.0
2020-04-24 13:25:00,98.93,99.27,98.9,99.25,11896.0,81.6279,81.9084,81.6031,81.8919,11896.0
2020-04-24 13:30:00,99.24,99.27,99.06,99.16,17545.0,81.8837,81.9084,81.7351,81.8177,17545.0
2020-04-24 13:35:00,99.13,99.35,99.12,99.29,15392.0,81.7929,81.9744,81.7846,81.9249,15392.0
2020-04-24 13:40:00,99.34,99.35,99.17,99.23,14641.0,81.9662,81.9744,81.8259,81.8754,14641.0
2020-04-24 13:45:00,99.23,99.23,99.05,99.11,11996.0,81.8754,81.8754,81.7269,81.7764,11996.0
2020-04-24 13:50:00,99.1,99.14,99.04,99.12,14878.0,81.7681,81.8012,81.7186,81.7846,14878.0
2020-04-24 13:55:00,99.12,99.23,99.02,99.23,62379.0,81.7846,81.8754,81.7021,81.8754,62379.0
2020-04-24 14:00:00,99.23,99.32,99.13,99.29,29055.0,81.8754,81.9497,81.7929,81.9249,29055.0
2020-04-24 14:05:00,99.27,99.66,99.25,99.5,35115.0,81.9084,82.2302,81.8919,82.0982,35115.0
2020-04-24 14:10:00,99.51,99.59,99.44,99.53,20071.0,82.1064,82.1724,82.0487,82.1229,20071.0
2020-04-24 14:15:00,99.53,99.57,99.37,99.47,20823.0,82.1229,82.1559,81.9909,82.0734,20823.0
2020-04-24 14:20:00,99.47,99.53,99.36,99.41,23036.0,82.0734,82.1229,81.9827,82.0239,23036.0
2020-04-24 14:25:00,99.41,99.42,99.31,99.42,17559.0,82.0239,82.0322,81.9414,82.0322,17559.0
2020-04-24 14:30:00,99.4,99.42,99.37,99.38,22400.0,82.0157,82.0322,81.9909,81.9992,22400.0
2020-04-24 14:35:00,99.35,99.59,99.32,99.59,15532.0,81.9744,82.1724,81.9497,82.1724,15532.0
2020-04-24 14:40:00,99.59,99.64,99.52,99.56,19027.0,82.1724,82.2137,82.1147,82.1477,19027.0
2020-04-24 14:45:00,99.56,99.6,99.42,99.47,16868.0,82.1477,82.1807,82.0322,82.0734,16868.0
2020-04-24 14:50:00,99.49,99.51,99.42,99.48,12977.0,82.0899,82.1064,82.0322,82.0817,12977.0
2020-04-24 14:55:00,99.49,99.49,99.29,99.31,18058.0,82.0899,82.0899,81.9249,81.9414,18058.0
2020-04-24 15:00:00,99.33,99.33,99.11,99.16,22314.0,81.9579,81.9579,81.7764,81.8177,22314.0
2020-04-24 15:05:00,99.18,99.4,99.17,99.4,45613.0,81.8342,82.0157,81.8259,82.0157,45613.0
2020-04-24 15:10:00,99.4,99.44,99.28,99.29,43953.0,82.0157,82.0487,81.9167,81.9249,43953.0
2020-04-24 15:15:00,99.3,99.42,99.19,99.37,18633.0,81.9332,82.0322,81.8424,81.9909,18633.0
2020-04-24 15:20:00,99.37,99.58,99.29,99.58,22867.0,81.9909,82.1642,81.9249,82.1642,22867.0
2020-04-24 15:25:00,99.57,99.86,99.56,99.85,69461.0,82.1559,82.3952,82.1477,82.387,69461.0
2020-04-24 15:30:00,99.86,99.99,99.79,99.97,25351.0,82.3952,82.5025,82.3375,82.486,25351.0
2020-04-24 15:35:00,100.0,100.07,99.91,100.06,38424.0,82.5107,82.5685,82.4365,82.5603,38424.0
2020-04-24 15:40:00,100.07,100.36,100.07,100.27,30488.0,82.5685,82.8078,82.5685,82.7335,30488.0
2020-04-24 15:45:00,100.27,100.43,100.24,100.33,36572.0,82.7335,82.8655,82.7088,82.783,36572.0
2020-04-24 15:50:00,100.37,100.37,100.01,100.16,50851.0,82.816,82.816,82.519,82.6428,50851.0
2020-04-24 15:55:00,100.14,100.32,100.05,100.15,113605.0,82.6263,82.7748,82.552,82.6345,113605.0
2020-04-27 09:30:00,101.0,101.0,100.3,100.33,106492.0,83.3359,83.3359,82.7583,82.783,106492.0
2020-04-27 09:35:00,100.4,100.48,100.1,100.28,51286.0,82.8408,82.9068,82.5933,82.7418,51286.0
2020-04-27 09:40:00,100.32,100.71,100.22,100.22,46078.0,82.7748,83.0966,82.6923,82.6923,46078.0
2020-04-27 09:45:00,100.2,100.52,99.88,100.49,45928.0,82.6758,82.9398,82.4117,82.915,45928.0
2020-04-27 09:50:00,100.53,100.75,100.42,100.48,33220.0,82.9481,83.1296,82.8573,82.9068,33220.0
2020-04-27 09:55:00,100.5,100.54,100.29,100.4,43673.0,82.9233,82.9563,82.75,82.8408,43673.0
2020-04-27 10:00:00,100.38,100.38,99.91,100.05,51449.0,82.8243,82.8243,82.4365,82.552,51449.0
2020-04-27 10:05:00,100.04,100.25,99.8,100.19,56230.0,82.5437,82.717,82.3457,82.6675,56230.0
2020-04-27 10:10:00,100.21,100.29,99.93,100.29,43985.0,82.684,82.75,82.453,82.75,43985.0
2020-04-27 10:15:00,100.29,100.43,100.2,100.38,36903.0,82.75,82.8655,82.6758,82.8243,36903.0
2020-04-27 10:20:00,100.41,100.46,100.15,100.3,27679.0,82.849,82.8903,82.6345,82.7583,27679.0
2020-04-27 10:25:00,100.35,100.65,100.26,100.56,33357.0,82.7995,83.0471,82.7253,82.9728,33357.0
2020-04-27 10:30:00,100.56,100.71,100.39,100.39,40204.0,82.9728,83.0966,82.8325,82.8325,40204.0
2020-04-27 10:35:00,100.39,100.72,100.35,100.69,20849.0,82.8325,83.1048,82.7995,83.0801,20849.0
2020-04-27 10:40:00,100.71,101.06,100.69,100.98,43016.0,83.0966,83.3854,83.0801,83.3193,43016.0
2020-04-27 10:45:00,100.95,101.29,100.9,101.2,39911.0,83.2946,83.5751,83.2533,83.5009,39911.0
2020-04-27 10:50:00,101.21,101.28,101.01,101.08,20496.0,83.5091,83.5669,83.3441,83.4019,20496.0
2020-04-27 10:55:00,101.07,101.23,101.03,101.07,17443.0,83.3936,83.5256,83.3606,83.3936,17443.0
2020-04-27 11:00:00,101.08,101.11,100.82,101.03,21700.0,83.4019,83.4266,83.1873,83.3606,21700.0
2020-04-27 11:05:00,101.03,101.11,100.83,101.05,19267.0,83.3606,83.4266,83.1956,83.3771,19267.0
2020-04-27 11:10:00,101.05,101.08,100.94,101.01,22437.0,83.3771,83.4019,83.2863,83.3441,22437.0
2020-04-27 11:15:00,101.03,101.21,100.98,101.18,18393.0,83.3606,83.5091,83.3193,83.4844,18393.0
2020-04-27 11:20:00,101.19,101.41,101.14,101.31,29229.0,83.4926,83.6741,83.4514,83.5916,29229.0
2020-04-27 11:25:00,101.32,101.47,101.21,101.42,27457.0,83.5999,83.7237,83.5091,83.6824,27457.0
2020-04-27 11:30:00,101.4,101.43,101.23,101.35,21709.0,83.6659,83.6906,83.5256,83.6246,21709.0
2020-04-27 11:35:00,101.33,101.58,101.33,101.45,25635.0,83.6081,83.8144,83.6081,83.7071,25635.0
2020-04-27 11:40:00,101.43,101.76,101.43,101.72,44101.0,83.6906,83.9629,83.6906,83.9299,44101.0
2020-04-27 11:45:00,101.74,101.77,101.67,101.71,38347.0,83.9464,83.9712,83.8887,83.9217,38347.0
2020-04-27 11:50:00,101.71,101.87,101.62,101.63,37504.0,83.9217,84.0537,83.8474,83.8557,37504.0
2020-04-27 11:55:00,101.62,101.72,101.52,101.56,21056.0,83.8474,83.9299,83.7649,83.7979,21056.0
2020-04-27 12:00:00,101.56,101.69,101.53,101.53,20406.0,83.7979,83.9052,83.7732,83.7732,20406.0
2020-04-27 12:05:00,101.53,101.54,101.35,101.36,24680.0,83.7732,83.7814,83.6246,83.6329,24680.0
2020-04-27 12:10:00,101.33,101.47,101.2,101.47,17479.0,83.6081,83.7237,83.5009,83.7237,17479.0
2020-04-27 12:15:00,101.44,101.56,101.32,101.42,29804.0,83.6989,83.7979,83.5999,83.6824,29804.0
2020-04-27 12:20:00,101.46,101.47,101.39,101.46,15067.0,83.7154,83.7237,83.6576,83.7154,15067.0
2020-04-27 12:25:00,101.45,101.47,101.36,101.41,16353.0,83.7071,83.7237,83.6329,83.6741,16353.0
2020-04-27 12:30:00,101.39,101.61,101.39,101.6,16164.0,83.6576,83.8392,83.6576,83.8309,16164.0
2020-04-27 12:35:00,101.59,101.73,101.49,101.5,28188.0,83.8227,83.9382,83.7402,83.7484,28188.0
2020-04-27 12:40:00,101.48,101.56,101.46,101.56,16848.0,83.7319,83.7979,83.7154,83.7979,16848.0
2020-04-27 12:45:00,101.55,101.56,101.46,101.55,16577.0,83.7897,83.7979,83.7154,83.7897,16577.0
2020-04-27 12:50:00,101.55,101.69,101.51,101.53,22789.0,83.7897,83.9052,83.7567,83.7732,22789.0
2020-04-27 12:55:00,101.53,101.67,101.53,101.64,12658.0,83.7732,83.8887,83.7732,83.8639,12658.0
2020-04-27 13:00:00,101.63,101.8,101.55,101.8,21673.0,83.8557,83.9959,83.7897,83.9959,21673.0
2020-04-27 13:05:00,101.8,101.87,101.71,101.86,19806.0,83.9959,84.0537,83.9217,84.0454,19806.0
2020-04-27 13:10:00,101.87,101.94,101.83,101.89,15761.0,84.0537,84.1115,84.0207,84.0702,15761.0
2020-04-27 13:15:00,101.88,101.93,101.72,101.73,32338.0,84.0619,84.1032,83.9299,83.9382,32338.0
2020-04-27 13:20:00,101.72,101.95,101.72,101.94,25593.0,83.9299,84.1197,83.9299,84.1115,25593.0
2020-04-27 13:25:00,101.95,102.1,101.95,102.06,35066.0,84.1197,84.2435,84.1197,84.2105,35066.0
2020-04-27 13:30:00,102.05,102.12,101.99,102.03,30850.0,84.2022,84.26,84.1527,84.1857,30850.0
2020-04-27 13:35:00,102.03,102.07,101.94,102.04,18132.0,84.1857,84.2187,84.1115,84.194,18132.0
2020-04-27 13:40:00,102.03,102.32,102.03,102.31,28347.0,84.1857,84.425,84.1857,84.4167,28347.0
2020-04-27 13:45:00,102.3,102.5,102.25,102.48,53837.0,84.4085,84.5735,84.3672,84.557,53837.0
2020-04-27 13:50:00,102.46,102.71,102.46,102.62,36031.0,84.5405,84.7468,84.5405,84.6725,36031.0
2020-04-27 13:55:00,102.64,103.14,102.64,103.09,49161.0,84.689,85.1016,84.689,85.0603,49161.0
2020-04-27 14:00:00,103.1,103.35,103.09,103.25,54279.0,85.0686,85.2749,85.0603,85.1923,54279.0
2020-04-27 14:05:00,103.24,103.31,102.99,103.08,59481.0,85.1841,85.2418,84.9778,85.0521,59481.0
2020-04-27 14:10:00,103.07,103.42,103.07,103.39,44979.0,85.0438,85.3326,85.0438,85.3079,44979.0
2020-04-27 14:15:00,103.38,103.49,103.23,103.26,48147.0,85.2996,85.3904,85.1758,85.2006,48147.0
2020-04-27 14:20:00,103.28,103.35,103.11,103.31,47548.0,85.2171,85.2749,85.0768,85.2418,47548.0
2020-04-27 14:25:00,103.29,103.47,103.08,103.13,43772.0,85.2253,85.3739,85.0521,85.0933,43772.0
2020-04-27 14:30:00,103.12,103.14,102.76,102.78,36704.0,85.0851,85.1016,84.788,84.8045,36704.0
2020-04-27 14:35:00,102.8,102.88,102.62,102.87,34088.0,84.821,84.8871,84.6725,84.8788,34088.0
2020-04-27 14:40:00,102.89,103.1,102.88,102.92,33526.0,84.8953,85.0686,84.8871,84.9201,33526.0
2020-04-27 14:45:00,102.95,103.2,102.92,103.14,32620.0,84.9448,85.1511,84.9201,85.1016,32620.0
2020-04-27 14:50:00,103.09,103.12,103.03,103.04,20134.0,85.0603,85.0851,85.0108,85.0191,20134.0
2020-04-27 14:55:00,103.04,103.07,102.91,102.98,25018.0,85.0191,85.0438,84.9118,84.9696,25018.0
2020-04-27 15:00:00,102.99,103.08,102.94,103.06,36599.0,84.9778,85.0521,84.9366,85.0356,36599.0
2020-04-27 15:05:00,103.05,103.08,103.0,103.03,31741.0,85.0273,85.0521,84.9861,85.0108,31741.0
2020-04-27 15:10:00,103.02,103.09,103.02,103.05,32972.0,85.0026,85.0603,85.0026,85.0273,32972.0
2020-04-27 15:15:00,103.05,103.07,102.97,103.06,34511.0,85.0273,85.0438,84.9613,85.0356,34511.0
2020-04-27 15:20:00,103.08,103.16,103.07,103.1,31184.0,85.0521,85.1181,85.0438,85.0686,31184.0
2020-04-27 15:25:00,103.11,103.19,103.0,103.18,49994.0,85.0768,85.1428,84.9861,85.1346,49994.0
2020-04-27 15:30:00,103.19,103.27,102.92,102.97,73879.0,85.1428,85.2088,84.9201,84.9613,73879.0
2020-04-27 15:35:00,102.97,103.05,102.94,103.02,61770.0,84.9613,85.0273,84.9366,85.0026,61770.0
2020-04-27 15:40:00,103.02,103.05,102.98,103.05,56832.0,85.0026,85.0273,84.9696,85.0273,56832.0
2020-04-27 15:45:00,103.04,103.19,102.79,102.88,81454.0,85.0191,85.1428,84.8128,84.8871,81454.0
2020-04-27 15:50:00,102.89,102.93,102.69,102.93,146768.0,84.8953,84.9283,84.7303,84.9283,146768.0
2020-04-27 15:55:00,102.93,102.95,102.56,102.56,219614.0,84.9283,84.9448,84.623,84.623,219614.0
2020-04-28 09:30:00,99.25,99.32,97.12,97.12,748303.0,81.8919,81.9497,80.1344,80.1344,748303.0
2020-04-28 09:35:00,97.11,97.7,96.77,97.41,428689.0,80.1262,80.613,79.8456,80.3737,428689.0
2020-04-28 09:40:00,97.41,98.18,97.4,98.06,354625.0,80.3737,81.009,80.3655,80.91,354625.0
2020-04-28 09:45:00,98.02,98.95,97.75,97.83,380020.0,80.877,81.6444,80.6543,80.7203,380020.0
2020-04-28 09:50:00,97.83,98.7,97.73,98.32,183387.0,80.7203,81.4381,80.6378,81.1246,183387.0
2020-04-28 09:55:00,98.33,98.43,97.89,97.93,132822.0,81.1328,81.2153,80.7698,80.8028,132822.0
2020-04-28 10:00:00,97.91,98.57,97.75,98.48,178455.0,80.7863,81.3308,80.6543,81.2566,178455.0
2020-04-28 10:05:00,98.43,98.65,98.23,98.5,123047.0,81.2153,81.3968,81.0503,81.2731,123047.0
2020-04-28 10:10:00,98.5,98.52,98.01,98.23,96114.0,81.2731,81.2896,80.8688,81.0503,96114.0
2020-04-28 10:15:00,98.19,98.48,98.12,98.19,69307.0,81.0173,81.2566,80.9595,81.0173,69307.0
2020-04-28 10:20:00,98.18,98.19,97.88,98.05,126679.0,81.009,81.0173,80.7615,80.9018,126679.0
2020-04-28 10:25:00,98.05,98.27,97.91,97.97,113594.0,80.9018,81.0833,80.7863,80.8358,113594.0
2020-04-28 10:30:00,97.99,98.08,97.73,97.92,124005.0,80.8523,80.9265,80.6378,80.7945,124005.0
2020-04-28 10:35:00,97.93,98.05,97.83,98.01,74662.0,80.8028,80.9018,80.7203,80.8688,74662.0
2020-04-28 10:40:00,98.02,98.08,97.85,97.95,71004.0,80.877,80.9265,80.7368,80.8193,71004.0
2020-04-28 10:45:00,97.96,98.08,97.87,97.94,80835.0,80.8275,80.9265,80.7533,80.811,80835.0
2020-04-28 10:50:00,97.94,97.94,97.51,97.54,168724.0,80.811,80.811,80.4562,80.481,168724.0
2020-04-28 10:55:00,97.56,97.57,97.15,97.23,142859.0,80.4975,80.5057,80.1592,80.2252,142859.0
2020-04-28 11:00:00,97.23,97.37,96.95,97.17,172308.0,80.2252,80.3407,79.9942,80.1757,172308.0
2020-04-28 11:05:00,97.18,97.55,97.16,97.45,82402.0,80.1839,80.4892,80.1674,80.4067,82402.0
2020-04-28 11:10:00,97.44,97.53,97.18,97.52,73782.0,80.3985,80.4727,80.1839,80.4645,73782.0
2020-04-28 11:15:00,97.5,97.55,97.13,97.28,59393.0,80.448,80.4892,80.1427,80.2665,59393.0
2020-04-28 11:20:00,97.27,97.5,97.07,97.44,56898.0,80.2582,80.448,80.0932,80.3985,56898.0
2020-04-28 11:25:00,97.44,97.74,97.21,97.64,101239.0,80.3985,80.646,80.2087,80.5635,101239.0
2020-04-28 11:30:00,97.64,97.98,97.61,97.78,65420.0,80.5635,80.844,80.5387,80.679,65420.0
2020-04-28 11:35:00,97.79,97.95,97.57,97.77,72596.0,80.6873,80.8193,80.5057,80.6708,72596.0
2020-04-28 11:40:00,97.74,97.79,97.48,97.71,38160.0,80.646,80.6873,80.4315,80.6212,38160.0
2020-04-28 11:45:00,97.74,97.77,97.6,97.72,30380.0,80.646,80.6708,80.5305,80.6295,30380.0
2020-04-28 11:50:00,97.7,97.8,97.52,97.62,48491.0,80.613,80.6955,80.4645,80.547,48491.0
2020-04-28 11:55:00,97.59,97.63,97.13,97.26,76490.0,80.5222,80.5552,80.1427,80.2499,76490.0
2020-04-28 12:00:00,97.26,97.43,97.14,97.42,58907.0,80.2499,80.3902,80.1509,80.382,58907.0
2020-04-28 12:05:00,97.43,97.47,97.28,97.38,49316.0,80.3902,80.4232,80.2665,80.349,49316.0
2020-04-28 12:10:00,97.39,97.72,97.37,97.53,68352.0,80.3572,80.6295,80.3407,80.4727,68352.0
2020-04-28 12:15:00,97.55,97.56,97.25,97.37,47304.0,80.4892,80.4975,80.2417,80.3407,47304.0
2020-04-28 12:20:00,97.38,97.49,97.26,97.38,54220.0,80.349,80.4397,80.2499,80.349,54220.0
2020-04-28 12:25:00,97.39,97.62,97.34,97.46,60609.0,80.3572,80.547,80.316,80.415,60609.0
2020-04-28 12:30:00,97.44,97.63,97.33,97.61,43029.0,80.3985,80.5552,80.3077,80.5387,43029.0
2020-04-28 12:35:00,97.55,97.74,97.54,97.66,45724.0,80.4892,80.646,80.481,80.58,45724.0
2020-04-28 12:40:00,97.62,97.71,97.45,97.57,23667.0,80.547,80.6212,80.4067,80.5057,23667.0
2020-04-28 12:45:00,97.56,97.57,97.18,97.47,60174.0,80.4975,80.5057,80.1839,80.4232,60174.0
2020-04-28 12:50:00,97.43,97.5,97.31,97.4,39557.0,80.3902,80.448,80.2912,80.3655,39557.0
2020-04-28 12:55:00,97.39,97.82,97.39,97.73,39975.0,80.3572,80.712,80.3572,80.6378,39975.0
2020-04-28 13:00:00,97.73,98.07,97.67,97.99,39301.0,80.6378,80.9183,80.5882,80.8523,39301.0
2020-04-28 13:05:00,98.0,98.0,97.83,97.9,22378.0,80.8605,80.8605,80.7203,80.778,22378.0
2020-04-28 13:10:00,97.89,98.2,97.87,98.05,39503.0,80.7698,81.0256,80.7533,80.9018,39503.0
2020-04-28 13:15:00,98.02,98.04,97.81,97.87,23352.0,80.877,80.8935,80.7038,80.7533,23352.0
2020-04-28 13:20:00,97.87,98.21,97.81,98.21,47047.0,80.7533,81.0338,80.7038,81.0338,47047.0
2020-04-28 13:25:00,98.2,98.22,97.98,97.98,52334.0,81.0256,81.0421,80.844,80.844,52334.0
2020-04-28 13:30:00,98.0,98.03,97.82,97.86,47484.0,80.8605,80.8853,80.712,80.745,47484.0
2020-04-28 13:35:00,97.86,97.91,97.67,97.78,58563.0,80.745,80.7863,80.5882,80.679,58563.0
2020-04-28 13:40:00,97.8,97.96,97.73,97.96,30469.0,80.6955,80.8275,80.6378,80.8275,30469.0
2020-04-28 13:45:00,97.98,98.06,97.81,97.91,44465.0,80.844,80.91,80.7038,80.7863,44465.0
2020-04-28 13:50:00,97.93,97.98,97.81,97.81,27696.0,80.8028,80.844,80.7038,80.7038,27696.0
2020-04-28 13:55:00,97.83,97.88,97.65,97.65,47814.0,80.7203,80.7615,80.5717,80.5717,47814.0
2020-04-28 14:00:00,97.67,97.75,97.54,97.66,64126.0,80.5882,80.6543,80.481,80.58,64126.0
2020-04-28 14:05:00,97.65,97.67,97.42,97.62,81511.0,80.5717,80.5882,80.382,80.547,81511.0
2020-04-28 14:10:00,97.6,97.62,97.44,97.44,44688.0,80.5305,80.547,80.3985,80.3985,44688.0
2020-04-28 14:15:00,97.45,97.77,97.35,97.62,102679.0,80.4067,80.6708,80.3242,80.547,102679.0
2020-04-28 14:20:00,97.63,97.73,97.56,97.63,28515.0,80.5552,80.6378,80.4975,80.5552,28515.0
2020-04-28 14:25:00,97.63,97.8,97.63,97.73,30265.0,80.5552,80.6955,80.5552,80.6378,30265.0
2020-04-28 14:30:00,97.73,97.8,97.65,97.69,30615.0,80.6378,80.6955,80.5717,80.6047,30615.0
2020-04-28 14:35:00,97.7,97.71,97.5,97.58,43676.0,80.613,80.6212,80.448,80.514,43676.0
2020-04-28 14:40:00,97.61,97.68,97.52,97.57,52961.0,80.5387,80.5965,80.4645,80.5057,52961.0
2020-04-28 14:45:00,97.59,97.64,97.53,97.6,43729.0,80.5222,80.5635,80.4727,80.5305,43729.0
2020-04-28 14:50:00,97.57,97.63,97.35,97.41,78243.0,80.5057,80.5552,80.3242,80.3737,78243.0
2020-04-28 14:55:00,97.41,97.47,97.27,97.34,57511.0,80.3737,80.4232,80.2582,80.316,57511.0
2020-04-28 15:00:00,97.35,97.4,97.32,97.34,46350.0,80.3242,80.3655,80.2995,80.316,46350.0
2020-04-28 15:05:00,97.35,97.37,97.26,97.3,48138.0,80.3242,80.3407,80.2499,80.283,48138.0
2020-04-28 15:10:00,97.3,97.4,97.25,97.31,41987.0,80.283,80.3655,80.2417,80.2912,41987.0
2020-04-28 15:15:00,97.31,97.37,97.23,97.28,61266.0,80.2912,80.3407,80.2252,80.2665,61266.0
2020-04-28 15:20:00,97.28,97.57,97.0,97.06,133152.0,80.2665,80.5057,80.0354,80.0849,133152.0
2020-04-28 15:25:00,97.06,97.12,97.0,97.06,73344.0,80.0849,80.1344,80.0354,80.0849,73344.0
2020-04-28 15:30:00,97.04,97.15,97.02,97.02,76512.0,80.0684,80.1592,80.0519,80.0519,76512.0
2020-04-28 15:35:00,97.03,97.2,96.9,97.14,171893.0,80.0602,80.2004,79.9529,80.1509,171893.0
2020-04-28 15:40:00,97.16,97.26,96.8,96.81,221380.0,80.1674,80.2499,79.8704,79.8787,221380.0
2020-04-28 15:45:00,96.81,96.86,96.5,96.51,214037.0,79.8787,79.9199,79.6229,79.6311,214037.0
2020-04-28 15:50:00,96.5,96.51,96.18,96.28,242530.0,79.6229,79.6311,79.3588,79.4413,242530.0
2020-04-28 15:55:00,96.27,96.5,96.23,96.39,354995.0,79.4331,79.6229,79.4001,79.5321,354995.0
2020-04-29 09:30:00,96.15,96.73,95.86,96.23,317848.0,79.3341,79.8126,79.0948,79.4001,317848.0
2020-04-29 09:35:00,96.31,96.52,96.01,96.35,109225.0,79.4661,79.6394,79.2186,79.4991,109225.0
2020-04-29 09:40:00,96.34,97.16,96.26,96.79,150325.0,79.4909,80.1674,79.4248,79.8621,150325.0
2020-04-29 09:45:00,96.8,97.0,96.53,96.94,70587.0,79.8704,80.0354,79.6476,79.9859,70587.0
2020-04-29 09:50:00,96.95,96.99,96.61,96.76,120289.0,79.9942,80.0272,79.7136,79.8374,120289.0
2020-04-29 09:55:00,96.77,96.87,96.53,96.62,61114.0,79.8456,79.9282,79.6476,79.7219,61114.0
2020-04-29 10:00:00,96.62,96.62,96.02,96.03,124215.0,79.7219,79.7219,79.2268,79.2351,124215.0
2020-04-29 10:05:00,96.04,96.11,95.57,95.59,166572.0,79.2433,79.3011,78.8555,78.872,166572.0
2020-04-29 10:10:00,95.59,95.75,95.38,95.6,185139.0,78.872,79.004,78.6987,78.8803,185139.0
2020-04-29 10:15:00,95.62,95.88,95.61,95.64,67252.0,78.8968,79.1113,78.8885,78.9133,67252.0
2020-04-29 10:20:00,95.64,95.65,95.22,95.33,128744.0,78.9133,78.9215,78.5667,78.6575,128744.0
2020-04-29 10:25:00,95.36,95.4,95.05,95.14,134483.0,78.6822,78.7152,78.4265,78.5007,134483.0
2020-04-29 10:30:00,95.13,95.33,95.01,95.04,96701.0,78.4925,78.6575,78.3935,78.4182,96701.0
2020-04-29 10:35:00,95.04,95.13,94.76,94.79,184841.0,78.4182,78.4925,78.1872,78.2119,184841.0
2020-04-29 10:40:00,94.79,95.01,94.77,94.95,104154.0,78.2119,78.3935,78.1954,78.344,104154.0
2020-04-29 10:45:00,94.95,94.98,94.57,94.67,141849.0,78.344,78.3687,78.0304,78.1129,141849.0
2020-04-29 10:50:00,94.68,94.88,94.59,94.7,141393.0,78.1212,78.2862,78.0469,78.1377,141393.0
2020-04-29 10:55:00,94.7,94.75,94.57,94.63,115312.0,78.1377,78.1789,78.0304,78.0799,115312.0
2020-04-29 11:00:00,94.62,94.66,94.5,94.54,118627.0,78.0717,78.1047,77.9727,78.0057,118627.0
2020-04-29 11:05:00,94.55,94.66,94.5,94.54,95133.0,78.0139,78.1047,77.9727,78.0057,95133.0
2020-04-29 11:10:00,94.51,94.66,94.28,94.35,134574.0,77.9809,78.1047,77.7911,77.8489,134574.0
2020-04-29 11:15:00,94.35,94.5,94.11,94.14,131075.0,77.8489,77.9727,77.6509,77.6756,131075.0
2020-04-29 11:20:00,94.15,94.59,94.14,94.4,237856.0,77.6839,78.0469,77.6756,77.8901,237856.0
2020-04-29 11:25:00,94.37,94.45,94.33,94.4,115593.0,77.8654,77.9314,77.8324,77.8901,115593.0
2020-04-29 11:30:00,94.39,94.42,94.17,94.25,103329.0,77.8819,77.9066,77.7004,77.7664,103329.0
2020-04-29 11:35:00,94.25,94.33,94.11,94.33,88339.0,77.7664,77.8324,77.6509,77.8324,88339.0
2020-04-29 11:40:00,94.33,94.38,94.17,94.29,126264.0,77.8324,77.8736,77.7004,77.7994,126264.0
2020-04-29 11:45:00,94.3,94.43,94.25,94.27,70644.0,77.8076,77.9149,77.7664,77.7829,70644.0
2020-04-29 11:50:00,94.27,95.02,94.27,94.78,123134.0,77.7829,78.4017,77.7829,78.2037,123134.0
2020-04-29 11:55:00,94.79,94.96,94.75,94.9,64318.0,78.2119,78.3522,78.1789,78.3027,64318.0
2020-04-29 12:00:00,94.92,95.36,94.86,95.24,93436.0,78.3192,78.6822,78.2697,78.5832,93436.0
2020-04-29 12:05:00,95.25,95.31,95.18,95.22,73009.0,78.5915,78.641,78.5337,78.5667,73009.0
2020-04-29 12:10:00,95.24,95.55,95.24,95.45,102026.0,78.5832,78.839,78.5832,78.7565,102026.0
2020-04-29 12:15:00,95.44,95.53,95.3,95.36,104758.0,78.7483,78.8225,78.6327,78.6822,104758.0
2020-04-29 12:20:00,95.36,95.47,95.19,95.4,58844.0,78.6822,78.773,78.542,78.7152,58844.0
2020-04-29 12:25:00,95.41,95.42,95.21,95.28,79760.0,78.7235,78.7318,78.5585,78.6162,79760.0
2020-04-29 12:30:00,95.27,95.32,95.02,95.04,47983.0,78.608,78.6492,78.4017,78.4182,47983.0
2020-04-29 12:35:00,95.04,95.12,94.92,94.98,119936.0,78.4182,78.4842,78.3192,78.3687,119936.0
2020-04-29 12:40:00,95.02,95.18,94.82,94.82,63311.0,78.4017,78.5337,78.2367,78.2367,63311.0
2020-04-29 12:45:00,94.82,94.86,94.67,94.79,83550.0,78.2367,78.2697,78.1129,78.2119,83550.0
2020-04-29 12:50:00,94.79,95.29,94.79,95.18,74018.0,78.2119,78.6245,78.2119,78.5337,74018.0
2020-04-29 12:55:00,95.18,95.33,95.11,95.26,33919.0,78.5337,78.6575,78.476,78.5997,33919.0
2020-04-29 13:00:00,95.27,95.31,95.18,95.23,53972.0,78.608,78.641,78.5337,78.575,53972.0
2020-04-29 13:05:00,95.27,95.62,95.27,95.44,60245.0,78.608,78.8968,78.608,78.7483,60245.0
2020-04-29 13:10:00,95.47,95.53,95.44,95.51,91378.0,78.773,78.8225,78.7483,78.806,91378.0
2020-04-29 13:15:00,95.51,95.86,95.44,95.81,65618.0,78.806,79.0948,78.7483,79.0535,65618.0
2020-04-29 13:20:00,95.81,95.82,95.54,95.74,96674.0,79.0535,79.0618,78.8308,78.9958,96674.0
2020-04-29 13:25:00,95.76,95.95,95.74,95.83,61966.0,79.0123,79.1691,78.9958,79.07,61966.0
2020-04-29 13:30:00,95.84,95.86,95.64,95.66,49540.0,79.0783,79.0948,78.9133,78.9298,49540.0
2020-04-29 13:35:00,95.67,95.88,95.65,95.8,46398.0,78.938,79.1113,78.9215,79.0453,46398.0
2020-04-29 13:40:00,95.78,95.83,95.54,95.63,47907.0,79.0288,79.07,78.8308,78.905,47907.0
2020-04-29 13:45:00,95.64,95.94,95.63,95.88,59459.0,78.9133,79.1608,78.905,79.1113,59459.0
2020-04-29 13:50:00,95.88,95.98,95.83,95.97,45000.0,79.1113,79.1938,79.07,79.1856,45000.0
2020-04-29 13:55:00,95.97,96.08,95.93,96.0,52786.0,79.1856,79.2763,79.1526,79.2103,52786.0
2020-04-29 14:00:00,96.03,96.14,95.51,95.61,71999.0,79.2351,79.3258,78.806,78.8885,71999.0
2020-04-29 14:05:00,95.61,95.68,95.42,95.62,49939.0,78.8885,78.9463,78.7318,78.8968,49939.0
2020-04-29 14:10:00,95.59,95.66,95.47,95.66,71609.0,78.872,78.9298,78.773,78.9298,71609.0
2020-04-29 14:15:00,95.67,95.81,95.54,95.57,53645.0,78.938,79.0535,78.8308,78.8555,53645.0
2020-04-29 14:20:00,95.58,95.76,95.57,95.76,59878.0,78.8638,79.0123,78.8555,79.0123,59878.0
2020-04-29 14:25:00,95.75,95.82,95.56,95.81,58847.0,79.004,79.0618,78.8473,79.0535,58847.0
2020-04-29 14:30:00,95.81,95.97,95.7,95.91,47410.0,79.0535,79.1856,78.9628,79.1361,47410.0
2020-04-29 14:35:00,95.91,96.14,95.91,96.09,50426.0,79.1361,79.3258,79.1361,79.2846,50426.0
2020-04-29 14:40:00,96.09,96.3,96.05,96.17,64759.0,79.2846,79.4578,79.2516,79.3506,64759.0
2020-04-29 14:45:00,96.17,96.48,96.17,96.35,67665.0,79.3506,79.6064,79.3506,79.4991,67665.0
2020-04-29 14:50:00,96.35,96.39,95.96,96.02,78883.0,79.4991,79.5321,79.1773,79.2268,78883.0
2020-04-29 14:55:00,96.02,96.15,95.94,96.05,73980.0,79.2268,79.3341,79.1608,79.2516,73980.0
2020-04-29 15:00:00,96.06,96.36,95.97,96.36,55478.0,79.2598,79.5074,79.1856,79.5074,55478.0
2020-04-29 15:05:00,96.36,96.36,96.15,96.26,91703.0,79.5074,79.5074,79.3341,79.4248,91703.0
2020-04-29 15:10:00,96.27,96.3,96.07,96.1,83902.0,79.4331,79.4578,79.2681,79.2928,83902.0
2020-04-29 15:15:00,96.1,96.16,96.0,96.16,47661.0,79.2928,79.3423,79.2103,79.3423,47661.0
2020-04-29 15:20:00,96.17,96.28,96.14,96.28,41819.0,79.3506,79.4413,79.3258,79.4413,41819.0
2020-04-29 15:25:00,96.27,96.32,96.07,96.1,57631.0,79.4331,79.4743,79.2681,79.2928,57631.0
2020-04-29 15:30:00,96.09,96.3,96.0,96.3,57343.0,79.2846,79.4578,79.2103,79.4578,57343.0
2020-04-29 15:35:00,96.3,96.54,96.23,96.49,67941.0,79.4578,79.6559,79.4001,79.6146,67941.0
2020-04-29 15:40:00,96.48,96.68,96.44,96.44,74763.0,79.6064,79.7714,79.5734,79.5734,74763.0
2020-04-29 15:45:00,96.43,96.48,96.33,96.36,70996.0,79.5651,79.6064,79.4826,79.5074,70996.0
2020-04-29 15:50:00,96.36,96.39,96.0,96.07,139234.0,79.5074,79.5321,79.2103,79.2681,139234.0
2020-04-29 15:55:00,96.08,96.19,95.94,96.11,261217.0,79.2763,79.3671,79.1608,79.3011,261217.0
2020-04-30 09:30:00,95.55,95.74,94.71,94.71,164917.0,78.839,78.9958,78.1459,78.1459,164917.0
2020-04-30 09:35:00,94.75,94.76,93.75,94.03,267862.0,78.1789,78.1872,77.3538,77.5849,267862.0
2020-04-30 09:40:00,94.06,94.06,93.06,93.45,193771.0,77.6096,77.6096,76.7845,77.1063,193771.0
2020-04-30 09:45:00,93.43,93.49,93.05,93.34,162089.0,77.0898,77.1393,76.7762,77.0155,162089.0
2020-04-30 09:50:00,93.35,93.58,93.27,93.49,64886.0,77.0238,77.2136,76.9578,77.1393,64886.0
2020-04-30 09:55:00,93.49,93.5,92.82,92.92,150304.0,77.1393,77.1475,76.5865,76.669,150304.0
2020-04-30 10:00:00,92.93,93.48,92.91,93.23,105820.0,76.6772,77.131,76.6607,76.9248,105820.0
2020-04-30 10:05:00,93.21,93.77,93.14,93.34,128057.0,76.9083,77.3703,76.8505,77.0155,128057.0
2020-04-30 10:10:00,93.35,93.82,93.34,93.8,74437.0,77.0238,77.4116,77.0155,77.3951,74437.0
2020-04-30 10:15:00,93.77,93.89,93.66,93.87,68109.0,77.3703,77.4693,77.2796,77.4528,68109.0
2020-04-30 10:20:00,93.89,93.92,93.59,93.65,77283.0,77.4693,77.4941,77.2218,77.2713,77283.0
2020-04-30 10:25:00,93.64,94.07,93.54,93.94,55358.0,77.2631,77.6179,77.1805,77.5106,55358.0
2020-04-30 10:30:00,93.94,94.24,93.84,94.04,39936.0,77.5106,77.7581,77.4281,77.5931,39936.0
2020-04-30 10:35:00,94.05,94.15,94.03,94.05,45261.0,77.6014,77.6839,77.5849,77.6014,45261.0
2020-04-30 10:40:00,94.05,94.12,93.72,93.8,59155.0,77.6014,77.6591,77.3291,77.3951,59155.0
2020-04-30 10:45:00,93.78,93.96,93.71,93.94,47000.0,77.3786,77.5271,77.3208,77.5106,47000.0
2020-04-30 10:50:00,93.94,94.1,93.87,94.01,56586.0,77.5106,77.6426,77.4528,77.5684,56586.0
2020-04-30 10:55:00,93.98,94.37,93.93,94.14,60017.0,77.5436,77.8654,77.5023,77.6756,60017.0
2020-04-30 11:00:00,94.16,94.47,94.14,94.44,39548.0,77.6921,77.9479,77.6756,77.9231,39548.0
2020-04-30 11:05:00,94.45,94.57,94.39,94.54,40806.0,77.9314,78.0304,77.8819,78.0057,40806.0
2020-04-30 11:10:00,94.56,94.8,94.49,94.67,48512.0,78.0222,78.2202,77.9644,78.1129,48512.0
2020-04-30 11:15:00,94.68,94.8,94.39,94.41,51087.0,78.1212,78.2202,77.8819,77.8984,51087.0
2020-04-30 11:20:00,94.41,94.52,94.35,94.38,31561.0,77.8984,77.9892,77.8489,77.8736,31561.0
2020-04-30 11:25:00,94.35,94.47,94.09,94.13,48780.0,77.8489,77.9479,77.6344,77.6674,48780.0
2020-04-30 11:30:00,94.1,94.11,93.88,93.9,82386.0,77.6426,77.6509,77.4611,77.4776,82386.0
2020-04-30 11:35:00,93.86,94.12,93.86,93.96,45005.0,77.4446,77.6591,77.4446,77.5271,45005.0
2020-04-30 11:40:00,93.97,94.0,93.79,93.87,44910.0,77.5353,77.5601,77.3868,77.4528,44910.0
2020-04-30 11:45:00,93.87,93.87,93.64,93.68,87083.0,77.4528,77.4528,77.2631,77.2961,87083.0
2020-04-30 11:50:00,93.68,93.7,93.57,93.69,28633.0,77.2961,77.3126,77.2053,77.3043,28633.0
2020-04-30 11:55:00,93.69,93.82,93.61,93.72,42699.0,77.3043,77.4116,77.2383,77.3291,42699.0
2020-04-30 12:00:00,93.74,93.77,93.42,93.64,59469.0,77.3456,77.3703,77.0815,77.2631,59469.0
2020-04-30 12:05:00,93.63,93.85,93.62,93.72,45571.0,77.2548,77.4363,77.2466,77.3291,45571.0
2020-04-30 12:10:00,93.71,93.86,93.61,93.7,25618.0,77.3208,77.4446,77.2383,77.3126,25618.0
2020-04-30 12:15:00,93.69,93.72,93.46,93.6,42646.0,77.3043,77.3291,77.1145,77.2301,42646.0
2020-04-30 12:20:00,93.61,93.88,93.5,93.71,31227.0,77.2383,77.4611,77.1475,77.3208,31227.0
2020-04-30 12:25:00,93.69,93.79,93.66,93.73,17060.0,77.3043,77.3868,77.2796,77.3373,17060.0
2020-04-30 12:30:00,93.72,93.72,93.53,93.58,32138.0,77.3291,77.3291,77.1723,77.2136,32138.0
2020-04-30 12:35:00,93.6,93.85,93.56,93.85,30951.0,77.2301,77.4363,77.1971,77.4363,30951.0
2020-04-30 12:40:00,93.86,93.88,93.74,93.81,22247.0,77.4446,77.4611,77.3456,77.4033,22247.0
2020-04-30 12:45:00,93.81,93.95,93.78,93.88,19798.0,77.4033,77.5188,77.3786,77.4611,19798.0
2020-04-30 12:50:00,93.88,94.07,93.86,94.03,18978.0,77.4611,77.6179,77.4446,77.5849,18978.0
2020-04-30 12:55:00,94.03,94.15,93.96,94.01,24214.0,77.5849,77.6839,77.5271,77.5684,24214.0
2020-04-30 13:00:00,94.02,94.15,93.94,94.0,28107.0,77.5766,77.6839,77.5106,77.5601,28107.0
2020-04-30 13:05:00,94.01,94.23,93.99,94.14,26807.0,77.5684,77.7499,77.5518,77.6756,26807.0
2020-04-30 13:10:00,94.12,94.46,94.11,94.46,38611.0,77.6591,77.9396,77.6509,77.9396,38611.0
2020-04-30 13:15:00,94.46,94.55,94.32,94.41,39195.0,77.9396,78.0139,77.8241,77.8984,39195.0
2020-04-30 13:20:00,94.43,94.52,94.28,94.48,31184.0,77.9149,77.9892,77.7911,77.9562,31184.0
2020-04-30 13:25:00,94.47,94.48,94.26,94.29,23860.0,77.9479,77.9562,77.7746,77.7994,23860.0
2020-04-30 13:30:00,94.3,94.35,94.22,94.29,27394.0,77.8076,77.8489,77.7416,77.7994,27394.0
2020-04-30 13:35:00,94.29,94.4,94.17,94.34,28341.0,77.7994,77.8901,77.7004,77.8406,28341.0
2020-04-30 13:40:00,94.33,94.36,94.23,94.27,20851.0,77.8324,77.8571,77.7499,77.7829,20851.0
2020-04-30 13:45:00,94.27,94.29,94.02,94.03,18556.0,77.7829,77.7994,77.5766,77.5849,18556.0
2020-04-30 13:50:00,94.02,94.14,93.9,94.06,20596.0,77.5766,77.6756,77.4776,77.6096,20596.0
2020-04-30 13:55:00,94.03,94.16,94.01,94.05,16521.0,77.5849,77.6921,77.5684,77.6014,16521.0
2020-04-30 14:00:00,94.06,94.52,94.05,94.51,30067.0,77.6096,77.9892,77.6014,77.9809,30067.0
2020-04-30 14:05:00,94.5,94.7,94.49,94.67,27185.0,77.9727,78.1377,77.9644,78.1129,27185.0
2020-04-30 14:10:00,94.65,94.8,94.63,94.8,24465.0,78.0964,78.2202,78.0799,78.2202,24465.0
2020-04-30 14:15:00,94.78,94.78,94.67,94.69,25194.0,78.2037,78.2037,78.1129,78.1294,25194.0
2020-04-30 14:20:00,94.71,94.8,94.58,94.67,33130.0,78.1459,78.2202,78.0387,78.1129,33130.0
2020-04-30 14:25:00,94.67,94.73,94.57,94.65,28678.0,78.1129,78.1624,78.0304,78.0964,28678.0
2020-04-30 14:30:00,94.65,94.82,94.59,94.79,27252.0,78.0964,78.2367,78.0469,78.2119,27252.0
2020-04-30 14:35:00,94.8,94.82,94.57,94.7,38108.0,78.2202,78.2367,78.0304,78.1377,38108.0
2020-04-30 14:40:00,94.71,94.92,94.66,94.92,33285.0,78.1459,78.3192,78.1047,78.3192,33285.0
2020-04-30 14:45:00,94.91,95.02,94.85,94.93,51322.0,78.3109,78.4017,78.2614,78.3274,51322.0
2020-04-30 14:50:00,94.92,94.97,94.66,94.73,50130.0,78.3192,78.3605,78.1047,78.1624,50130.0
2020-04-30 14:55:00,94.71,94.82,94.59,94.76,35400.0,78.1459,78.2367,78.0469,78.1872,35400.0
2020-04-30 15:00:00,94.78,94.78,94.56,94.6,21127.0,78.2037,78.2037,78.0222,78.0552,21127.0
2020-04-30 15:05:00,94.63,94.92,94.6,94.87,30194.0,78.0799,78.3192,78.0552,78.2779,30194.0
2020-04-30 15:10:00,94.89,94.89,94.69,94.77,20722.0,78.2944,78.2944,78.1294,78.1954,20722.0
2020-04-30 15:15:00,94.79,95.08,94.79,95.01,39366.0,78.2119,78.4512,78.2119,78.3935,39366.0
2020-04-30 15:20:00,95.04,95.14,94.97,95.1,45794.0,78.4182,78.5007,78.3605,78.4677,45794.0
2020-04-30 15:25:00,95.11,95.14,94.9,95.03,31377.0,78.476,78.5007,78.3027,78.41,31377.0
2020-04-30 15:30:00,95.02,95.11,94.88,94.89,34775.0,78.4017,78.476,78.2862,78.2944,34775.0
2020-04-30 15:35:00,94.89,94.93,94.67,94.71,37319.0,78.2944,78.3274,78.1129,78.1459,37319.0
2020-04-30 15:40:00,94.72,94.75,94.52,94.66,55320.0,78.1542,78.1789,77.9892,78.1047,55320.0
2020-04-30 15:45:00,94.67,94.76,94.32,94.36,71478.0,78.1129,78.1872,77.8241,77.8571,71478.0
2020-04-30 15:50:00,94.4,94.99,94.37,94.91,129599.0,77.8901,78.377,77.8654,78.3109,129599.0
2020-04-30 15:55:00,94.91,94.97,94.56,94.64,239435.0,78.3109,78.3605,78.0222,78.0882,239435.0
2020-05-01 09:30:00,93.23,93.59,92.63,93.32,279932.0,76.9248,77.2218,76.4297,76.999,279932.0
2020-05-01 09:35:00,93.32,93.38,92.32,92.34,127041.0,76.999,77.0485,76.1739,76.1904,127041.0
2020-05-01 09:40:00,92.33,92.67,92.2,92.53,106087.0,76.1822,76.4627,76.0749,76.3472,106087.0
2020-05-01 09:45:00,92.53,92.66,92.38,92.5,66002.0,76.3472,76.4545,76.2234,76.3224,66002.0
2020-05-01 09:50:00,92.5,92.72,92.4,92.44,62850.0,76.3224,76.504,76.2399,76.2729,62850.0
2020-05-01 09:55:00,92.47,92.95,92.35,92.95,42446.0,76.2977,76.6937,76.1987,76.6937,42446.0
2020-05-01 10:00:00,92.98,93.16,92.74,93.03,41555.0,76.7185,76.867,76.5205,76.7597,41555.0
2020-05-01 10:05:00,93.05,93.07,92.84,92.87,101095.0,76.7762,76.7927,76.603,76.6277,101095.0
2020-05-01 10:10:00,92.83,92.84,92.56,92.81,44714.0,76.5947,76.603,76.3719,76.5782,44714.0
2020-05-01 10:15:00,92.82,92.91,92.67,92.79,32945.0,76.5865,76.6607,76.4627,76.5617,32945.0
2020-05-01 10:20:00,92.8,92.91,92.65,92.81,41510.0,76.57,76.6607,76.4462,76.5782,41510.0
2020-05-01 10:25:00,92.86,93.07,92.84,93.07,38072.0,76.6195,76.7927,76.603,76.7927,38072.0
2020-05-01 10:30:00,93.08,93.23,93.01,93.13,42840.0,76.801,76.9248,76.7432,76.8423,42840.0
2020-05-01 10:35:00,93.14,93.4,93.11,93.22,35232.0,76.8505,77.065,76.8258,76.9165,35232.0
2020-05-01 10:40:00,93.2,93.4,93.15,93.33,29657.0,76.9,77.065,76.8588,77.0073,29657.0
2020-05-01 10:45:00,93.32,93.71,93.28,93.67,32525.0,76.999,77.3208,76.966,77.2878,32525.0
2020-05-01 10:50:00,93.67,93.68,93.36,93.37,22271.0,77.2878,77.2961,77.032,77.0403,22271.0
2020-05-01 10:55:00,93.38,93.42,93.15,93.19,18256.0,77.0485,77.0815,76.8588,76.8918,18256.0
2020-05-01 11:00:00,93.19,93.22,93.04,93.08,67554.0,76.8918,76.9165,76.768,76.801,67554.0
2020-05-01 11:05:00,93.08,93.08,92.75,92.78,95675.0,76.801,76.801,76.5287,76.5535,95675.0
2020-05-01 11:10:00,92.78,92.87,92.69,92.85,39786.0,76.5535,76.6277,76.4792,76.6112,39786.0
2020-05-01 11:15:00,92.83,92.85,92.47,92.57,76597.0,76.5947,76.6112,76.2977,76.3802,76597.0
2020-05-01 11:20:00,92.59,92.73,92.55,92.56,57676.0,76.3967,76.5122,76.3637,76.3719,57676.0
2020-05-01 11:25:00,92.54,92.57,92.41,92.42,32175.0,76.3554,76.3802,76.2482,76.2564,32175.0
2020-05-01 11:30:00,92.42,92.49,92.31,92.38,43240.0,76.2564,76.3142,76.1657,76.2234,43240.0
2020-05-01 11:35:00,92.37,92.38,92.25,92.29,57981.0,76.2152,76.2234,76.1162,76.1492,57981.0
2020-05-01 11:40:00,92.28,92.34,92.25,92.29,48914.0,76.1409,76.1904,76.1162,76.1492,48914.0
2020-05-01 11:45:00,92.28,92.3,92.15,92.28,54209.0,76.1409,76.1574,76.0337,76.1409,54209.0
2020-05-01 11:50:00,92.28,92.36,92.22,92.34,28521.0,76.1409,76.2069,76.0914,76.1904,28521.0
2020-05-01 11:55:00,92.34,92.34,92.19,92.26,32461.0,76.1904,76.1904,76.0667,76.1244,32461.0
2020-05-01 12:00:00,92.26,92.38,92.07,92.35,55389.0,76.1244,76.2234,75.9676,76.1987,55389.0
2020-05-01 12:05:00,92.37,92.53,92.32,92.51,54581.0,76.2152,76.3472,76.1739,76.3307,54581.0
2020-05-01 12:10:00,92.52,92.65,92.5,92.53,39028.0,76.3389,76.4462,76.3224,76.3472,39028.0
2020-05-01 12:15:00,92.52,92.55,92.28,92.34,44603.0,76.3389,76.3637,76.1409,76.1904,44603.0
2020-05-01 12:20:00,92.32,92.4,92.27,92.39,24016.0,76.1739,76.2399,76.1327,76.2317,24016.0
2020-05-01 12:25:00,92.41,92.53,92.4,92.49,16960.0,76.2482,76.3472,76.2399,76.3142,16960.0
2020-05-01 12:30:00,92.49,92.5,92.37,92.5,31829.0,76.3142,76.3224,76.2152,76.3224,31829.0
2020-05-01 12:35:00,92.46,92.57,92.3,92.34,47205.0,76.2894,76.3802,76.1574,76.1904,47205.0
2020-05-01 12:40:00,92.35,92.43,92.2,92.23,18873.0,76.1987,76.2647,76.0749,76.0997,18873.0
2020-05-01 12:45:00,92.24,92.35,92.07,92.15,26893.0,76.1079,76.1987,75.9676,76.0337,26893.0
2020-05-01 12:50:00,92.14,92.18,92.1,92.14,32293.0,76.0254,76.0584,75.9924,76.0254,32293.0
2020-05-01 12:55:00,92.14,92.18,92.09,92.15,18024.0,76.0254,76.0584,75.9841,76.0337,18024.0
2020-05-01 13:00:00,92.12,92.19,92.04,92.14,30855.0,76.0089,76.0667,75.9429,76.0254,30855.0
2020-05-01 13:05:00,92.18,92.19,92.01,92.03,24470.0,76.0584,76.0667,75.9181,75.9346,24470.0
2020-05-01 13:10:00,92.04,92.04,91.66,91.75,172397.0,75.9429,75.9429,75.6293,75.7036,172397.0
2020-05-01 13:15:00,91.75,91.85,91.65,91.83,75293.0,75.7036,75.7861,75.6211,75.7696,75293.0
2020-05-01 13:20:00,91.82,92.31,91.8,92.09,58372.0,75.7614,76.1657,75.7449,75.9841,58372.0
2020-05-01 13:25:00,92.07,92.27,92.06,92.14,22820.0,75.9676,76.1327,75.9594,76.0254,22820.0
2020-05-01 13:30:00,92.12,92.19,92.0,92.06,24872.0,76.0089,76.0667,75.9099,75.9594,24872.0
2020-05-01 13:35:00,92.04,92.17,92.0,92.07,18817.0,75.9429,76.0502,75.9099,75.9676,18817.0
2020-05-01 13:40:00,92.06,92.12,92.0,92.03,14414.0,75.9594,76.0089,75.9099,75.9346,14414.0
2020-05-01 13:45:00,92.02,92.03,91.92,91.98,27215.0,75.9264,75.9346,75.8439,75.8934,27215.0
2020-05-01 13:50:00,91.95,91.98,91.73,91.73,57204.0,75.8686,75.8934,75.6871,75.6871,57204.0
2020-05-01 13:55:00,91.72,92.01,91.72,91.98,39885.0,75.6789,75.9181,75.6789,75.8934,39885.0
2020-05-01 14:00:00,92.02,92.05,91.87,91.87,33160.0,75.9264,75.9511,75.8026,75.8026,33160.0
2020-05-01 14:05:00,91.89,91.93,91.61,91.61,60979.0,75.8191,75.8521,75.5881,75.5881,60979.0
2020-05-01 14:10:00,91.64,91.81,91.62,91.8,24769.0,75.6128,75.7531,75.5963,75.7449,24769.0
2020-05-01 14:15:00,91.79,91.96,91.75,91.95,25599.0,75.7366,75.8769,75.7036,75.8686,25599.0
2020-05-01 14:20:00,91.94,92.09,91.93,92.04,24581.0,75.8604,75.9841,75.8521,75.9429,24581.0
2020-05-01 14:25:00,92.05,92.11,91.96,91.97,31458.0,75.9511,76.0006,75.8769,75.8851,31458.0
2020-05-01 14:30:00,91.98,92.02,91.94,92.01,19543.0,75.8934,75.9264,75.8604,75.9181,19543.0
2020-05-01 14:35:00,92.0,92.05,91.9,92.0,19538.0,75.9099,75.9511,75.8274,75.9099,19538.0
2020-05-01 14:40:00,91.99,92.02,91.91,91.95,18455.0,75.9016,75.9264,75.8356,75.8686,18455.0
2020-05-01 14:45:00,91.93,91.98,91.83,91.87,40001.0,75.8521,75.8934,75.7696,75.8026,40001.0
2020-05-01 14:50:00,91.87,91.93,91.78,91.92,29103.0,75.8026,75.8521,75.7284,75.8439,29103.0
2020-05-01 14:55:00,91.92,91.99,91.87,91.98,21537.0,75.8439,75.9016,75.8026,75.8934,21537.0
2020-05-01 15:00:00,91.97,92.05,91.86,91.86,45155.0,75.8851,75.9511,75.7944,75.7944,45155.0
2020-05-01 15:05:00,91.87,91.95,91.83,91.91,23882.0,75.8026,75.8686,75.7696,75.8356,23882.0
2020-05-01 15:10:00,91.92,92.14,91.86,92.09,55853.0,75.8439,76.0254,75.7944,75.9841,55853.0
2020-05-01 15:15:00,92.09,92.13,92.04,92.09,39734.0,75.9841,76.0171,75.9429,75.9841,39734.0
2020-05-01 15:20:00,92.1,92.15,92.01,92.03,30668.0,75.9924,76.0337,75.9181,75.9346,30668.0
2020-05-01 15:25:00,92.01,92.01,91.88,91.94,41689.0,75.9181,75.9181,75.8109,75.8604,41689.0
2020-05-01 15:30:00,91.94,92.04,91.89,91.92,53870.0,75.8604,75.9429,75.8191,75.8439,53870.0
2020-05-01 15:35:00,91.92,92.16,91.88,92.14,94546.0,75.8439,76.0419,75.8109,76.0254,94546.0
2020-05-01 15:40:00,92.16,92.23,91.97,92.13,70538.0,76.0419,76.0997,75.8851,76.0171,70538.0
2020-05-01 15:45:00,92.13,92.13,91.88,92.08,87746.0,76.0171,76.0171,75.8109,75.9759,87746.0
2020-05-01 15:50:00,92.03,92.09,91.49,91.49,151260.0,75.9346,75.9841,75.4891,75.4891,151260.0
2020-05-01 15:55:00,91.5,91.89,91.25,91.89,345913.0,75.4973,75.8191,75.2911,75.8191,345913.0
2020-05-04 09:30:00,91.79,91.92,90.7,90.84,144404.0,75.7366,75.8439,74.8372,74.9528,144404.0
2020-05-04 09:35:00,90.96,90.96,90.06,90.08,80960.0,75.0518,75.0518,74.3092,74.3257,80960.0
2020-05-04 09:40:00,90.13,90.42,90.09,90.31,83222.0,74.3669,74.6062,74.3339,74.5155,83222.0
2020-05-04 09:45:00,90.31,90.34,89.9,90.04,178311.0,74.5155,74.5402,74.1772,74.2927,178311.0
2020-05-04 09:50:00,90.01,90.18,89.85,90.06,86344.0,74.2679,74.4082,74.1359,74.3092,86344.0
2020-05-04 09:55:00,90.09,90.1,89.6,89.61,106185.0,74.3339,74.3422,73.9296,73.9379,106185.0
2020-05-04 10:00:00,89.65,90.25,89.62,90.09,73201.0,73.9709,74.4659,73.9461,74.3339,73201.0
2020-05-04 10:05:00,90.08,90.36,90.08,90.28,36148.0,74.3257,74.5567,74.3257,74.4907,36148.0
2020-05-04 10:10:00,90.38,90.58,90.33,90.39,55244.0,74.5732,74.7382,74.532,74.5815,55244.0
2020-05-04 10:15:00,90.36,90.71,90.27,90.51,30883.0,74.5567,74.8455,74.4824,74.6805,30883.0
2020-05-04 10:20:00,90.5,90.59,90.31,90.31,40772.0,74.6722,74.7465,74.5155,74.5155,40772.0
2020-05-04 10:25:00,90.3,90.31,90.12,90.28,39691.0,74.5072,74.5155,74.3587,74.4907,39691.0
2020-05-04 10:30:00,90.29,90.33,90.13,90.25,25007.0,74.499,74.532,74.3669,74.4659,25007.0
2020-05-04 10:35:00,90.25,90.65,90.22,90.65,27119.0,74.4659,74.796,74.4412,74.796,27119.0
2020-05-04 10:40:00,90.61,90.86,90.57,90.62,55841.0,74.763,74.9693,74.73,74.7712,55841.0
2020-05-04 10:45:00,90.62,90.72,90.43,90.7,26770.0,74.7712,74.8537,74.6145,74.8372,26770.0
2020-05-04 10:50:00,90.67,90.72,90.47,90.65,27455.0,74.8125,74.8537,74.6475,74.796,27455.0
2020-05-04 10:55:00,90.63,90.68,90.18,90.18,30482.0,74.7795,74.8207,74.4082,74.4082,30482.0
2020-05-04 11:00:00,90.15,90.18,90.05,90.12,29946.0,74.3834,74.4082,74.3009,74.3587,29946.0
2020-05-04 11:05:00,90.12,90.25,90.09,90.12,32419.0,74.3587,74.4659,74.3339,74.3587,32419.0
2020-05-04 11:10:00,90.12,90.36,90.12,90.24,25778.0,74.3587,74.5567,74.3587,74.4577,25778.0
2020-05-04 11:15:00,90.26,90.47,90.19,90.44,24339.0,74.4742,74.6475,74.4164,74.6227,24339.0
2020-05-04 11:20:00,90.47,90.55,90.33,90.55,41741.0,74.6475,74.7135,74.532,74.7135,41741.0
2020-05-04 11:25:00,90.52,90.61,90.31,90.35,31153.0,74.6887,74.763,74.5155,74.5485,31153.0
2020-05-04 11:30:00,90.35,90.55,90.32,90.45,22262.0,74.5485,74.7135,74.5237,74.631,22262.0
2020-05-04 11:35:00,90.49,90.82,90.45,90.7,24120.0,74.664,74.9363,74.631,74.8372,24120.0
2020-05-04 11:40:00,90.74,90.85,90.65,90.69,27426.0,74.8702,74.961,74.796,74.829,27426.0
2020-05-04 11:45:00,90.7,90.75,90.47,90.51,21094.0,74.8372,74.8785,74.6475,74.6805,21094.0
2020-05-04 11:50:00,90.51,90.57,90.43,90.53,37129.0,74.6805,74.73,74.6145,74.697,37129.0
2020-05-04 11:55:00,90.51,90.51,90.27,90.3,29048.0,74.6805,74.6805,74.4824,74.5072,29048.0
2020-05-04 12:00:00,90.28,90.36,90.24,90.29,18249.0,74.4907,74.5567,74.4577,74.499,18249.0
2020-05-04 12:05:00,90.3,90.43,90.3,90.39,36909.0,74.5072,74.6145,74.5072,74.5815,36909.0
2020-05-04 12:10:00,90.41,90.42,90.19,90.29,55344.0,74.598,74.6062,74.4164,74.499,55344.0
2020-05-04 12:15:00,90.29,90.51,90.27,90.45,37266.0,74.499,74.6805,74.4824,74.631,37266.0
2020-05-04 12:20:00,90.43,90.74,90.42,90.7,29599.0,74.6145,74.8702,74.6062,74.8372,29599.0
2020-05-04 12:25:00,90.71,90.92,90.71,90.92,22939.0,74.8455,75.0188,74.8455,75.0188,22939.0
2020-05-04 12:30:00,90.92,91.04,90.81,90.88,27354.0,75.0188,75.1178,74.928,74.9858,27354.0
2020-05-04 12:35:00,90.89,90.94,90.64,90.72,30738.0,74.994,75.0353,74.7877,74.8537,30738.0
2020-05-04 12:40:00,90.72,90.86,90.65,90.86,31865.0,74.8537,74.9693,74.796,74.9693,31865.0
2020-05-04 12:45:00,90.86,90.94,90.72,90.74,26361.0,74.9693,75.0353,74.8537,74.8702,26361.0
2020-05-04 12:50:00,90.74,90.76,90.6,90.6,29424.0,74.8702,74.8868,74.7547,74.7547,29424.0
2020-05-04 12:55:00,90.63,90.69,90.6,90.63,16308.0,74.7795,74.829,74.7547,74.7795,16308.0
2020-05-04 13:00:00,90.63,90.8,90.62,90.76,17860.0,74.7795,74.9198,74.7712,74.8868,17860.0
2020-05-04 13:05:00,90.76,90.76,90.56,90.6,70223.0,74.8868,74.8868,74.7217,74.7547,70223.0
2020-05-04 13:10:00,90.6,90.61,90.44,90.58,38879.0,74.7547,74.763,74.6227,74.7382,38879.0
2020-05-04 13:15:00,90.61,90.63,90.43,90.48,27333.0,74.763,74.7795,74.6145,74.6557,27333.0
2020-05-04 13:20:00,90.48,90.63,90.48,90.59,16032.0,74.6557,74.7795,74.6557,74.7465,16032.0
2020-05-04 13:25:00,90.57,90.71,90.53,90.68,19689.0,74.73,74.8455,74.697,74.8207,19689.0
2020-05-04 13:30:00,90.69,90.78,90.56,90.65,35294.0,74.829,74.9033,74.7217,74.796,35294.0
2020-05-04 13:35:00,90.66,90.71,90.56,90.59,17195.0,74.8042,74.8455,74.7217,74.7465,17195.0
2020-05-04 13:40:00,90.59,90.6,90.37,90.4,24618.0,74.7465,74.7547,74.565,74.5897,24618.0
2020-05-04 13:45:00,90.41,90.7,90.4,90.68,23644.0,74.598,74.8372,74.5897,74.8207,23644.0
2020-05-04 13:50:00,90.68,90.75,90.62,90.64,25015.0,74.8207,74.8785,74.7712,74.7877,25015.0
2020-05-04 13:55:00,90.64,90.73,90.63,90.7,14140.0,74.7877,74.862,74.7795,74.8372,14140.0
2020-05-04 14:00:00,90.72,90.87,90.7,90.85,12314.0,74.8537,74.9775,74.8372,74.961,12314.0
2020-05-04 14:05:00,90.86,91.03,90.84,90.87,30637.0,74.9693,75.1095,74.9528,74.9775,30637.0
2020-05-04 14:10:00,90.89,90.96,90.79,90.85,30652.0,74.994,75.0518,74.9115,74.961,30652.0
2020-05-04 14:15:00,90.84,90.97,90.81,90.97,26709.0,74.9528,75.06,74.928,75.06,26709.0
2020-05-04 14:20:00,90.97,90.98,90.82,90.86,24885.0,75.06,75.0683,74.9363,74.9693,24885.0
2020-05-04 14:25:00,90.85,90.87,90.72,90.86,84067.0,74.961,74.9775,74.8537,74.9693,84067.0
2020-05-04 14:30:00,90.86,91.01,90.82,90.83,26280.0,74.9693,75.093,74.9363,74.9445,26280.0
2020-05-04 14:35:00,90.83,90.83,90.63,90.65,30588.0,74.9445,74.9445,74.7795,74.796,30588.0
2020-05-04 14:40:00,90.68,90.69,90.6,90.6,21334.0,74.8207,74.829,74.7547,74.7547,21334.0
2020-05-04 14:45:00,90.59,90.73,90.57,90.69,38529.0,74.7465,74.862,74.73,74.829,38529.0
2020-05-04 14:50:00,90.69,90.74,90.61,90.62,32620.0,74.829,74.8702,74.763,74.7712,32620.0
2020-05-04 14:55:00,90.61,90.63,90.51,90.62,44387.0,74.763,74.7795,74.6805,74.7712,44387.0
2020-05-04 15:00:00,90.61,90.64,90.53,90.56,31514.0,74.763,74.7877,74.697,74.7217,31514.0
2020-05-04 15:05:00,90.59,90.59,90.45,90.46,36846.0,74.7465,74.7465,74.631,74.6392,36846.0
2020-05-04 15:10:00,90.48,90.59,90.45,90.52,32729.0,74.6557,74.7465,74.631,74.6887,32729.0
2020-05-04 15:15:00,90.53,90.74,90.48,90.73,30413.0,74.697,74.8702,74.6557,74.862,30413.0
2020-05-04 15:20:00,90.73,90.9,90.72,90.73,37833.0,74.862,75.0023,74.8537,74.862,37833.0
2020-05-04 15:25:00,90.71,90.76,90.67,90.72,52865.0,74.8455,74.8868,74.8125,74.8537,52865.0
2020-05-04 15:30:00,90.71,90.82,90.68,90.81,57413.0,74.8455,74.9363,74.8207,74.928,57413.0
2020-05-04 15:35:00,90.8,90.96,90.7,90.71,56832.0,74.9198,75.0518,74.8372,74.8455,56832.0
2020-05-04 15:40:00,90.72,90.78,90.62,90.72,59417.0,74.8537,74.9033,74.7712,74.8537,59417.0
2020-05-04 15:45:00,90.7,90.79,90.52,90.62,73727.0,74.8372,74.9115,74.6887,74.7712,73727.0
2020-05-04 15:50:00,90.59,90.66,90.3,90.32,127159.0,74.7465,74.8042,74.5072,74.5237,127159.0
2020-05-04 15:55:00,90.32,90.46,90.28,90.44,209575.0,74.5237,74.6392,74.4907,74.6227,209575.0
2020-05-05 09:30:00,91.53,92.28,91.4,92.23,179684.0,75.5221,76.1409,75.4148,76.0997,179684.0
2020-05-05 09:35:00,92.25,92.63,92.17,92.44,74981.0,76.1162,76.4297,76.0502,76.2729,74981.0
2020-05-05 09:40:00,92.46,92.74,92.37,92.5,36945.0,76.2894,76.5205,76.2152,76.3224,36945.0
2020-05-05 09:45:00,92.48,92.58,92.14,92.17,37897.0,76.3059,76.3884,76.0254,76.0502,37897.0
2020-05-05 09:50:00,92.17,92.31,92.12,92.22,36603.0,76.0502,76.1657,76.0089,76.0914,36603.0
2020-05-05 09:55:00,92.23,92.25,91.96,92.22,34416.0,76.0997,76.1162,75.8769,76.0914,34416.0
2020-05-05 10:00:00,92.25,92.4,92.12,92.17,17687.0,76.1162,76.2399,76.0089,76.0502,17687.0
2020-05-05 10:05:00,92.15,92.25,91.94,92.01,28497.0,76.0337,76.1162,75.8604,75.9181,28497.0
2020-05-05 10:10:00,92.01,92.04,91.9,91.98,24547.0,75.9181,75.9429,75.8274,75.8934,24547.0
2020-05-05 10:15:00,91.99,92.53,91.97,92.35,42012.0,75.9016,76.3472,75.8851,76.1987,42012.0
2020-05-05 10:20:00,92.39,92.44,92.18,92.24,19247.0,76.2317,76.2729,76.0584,76.1079,19247.0
2020-05-05 10:25:00,92.2,92.25,92.01,92.1,16640.0,76.0749,76.1162,75.9181,75.9924,16640.0
2020-05-05 10:30:00,92.05,92.1,92.0,92.03,18175.0,75.9511,75.9924,75.9099,75.9346,18175.0
2020-05-05 10:35:00,92.05,92.3,92.02,92.28,25283.0,75.9511,76.1574,75.9264,76.1409,25283.0
2020-05-05 10:40:00,92.28,92.31,92.11,92.11,19010.0,76.1409,76.1657,76.0006,76.0006,19010.0
2020-05-05 10:45:00,92.13,92.25,92.0,92.11,20905.0,76.0171,76.1162,75.9099,76.0006,20905.0
2020-05-05 10:50:00,92.12,92.3,92.03,92.29,29931.0,76.0089,76.1574,75.9346,76.1492,29931.0
2020-05-05 10:55:00,92.29,92.33,92.04,92.14,56703.0,76.1492,76.1822,75.9429,76.0254,56703.0
2020-05-05 11:00:00,92.13,92.14,91.96,91.98,57272.0,76.0171,76.0254,75.8769,75.8934,57272.0
2020-05-05 11:05:00,91.97,92.37,91.97,92.31,87225.0,75.8851,76.2152,75.8851,76.1657,87225.0
2020-05-05 11:10:00,92.31,92.52,92.25,92.52,26117.0,76.1657,76.3389,76.1162,76.3389,26117.0
2020-05-05 11:15:00,92.49,92.5,92.19,92.35,37798.0,76.3142,76.3224,76.0667,76.1987,37798.0
2020-05-05 11:20:00,92.35,92.68,92.35,92.63,43662.0,76.1987,76.471,76.1987,76.4297,43662.0
2020-05-05 11:25:00,92.64,92.68,92.49,92.68,23244.0,76.438,76.471,76.3142,76.471,23244.0
2020-05-05 11:30:00,92.68,92.77,92.65,92.68,31893.0,76.471,76.5452,76.4462,76.471,31893.0
2020-05-05 11:35:00,92.66,92.7,92.5,92.5,17713.0,76.4545,76.4875,76.3224,76.3224,17713.0
2020-05-05 11:40:00,92.52,92.76,92.5,92.76,22031.0,76.3389,76.537,76.3224,76.537,22031.0
2020-05-05 11:45:00,92.74,92.75,92.6,92.67,22002.0,76.5205,76.5287,76.4049,76.4627,22002.0
2020-05-05 11:50:00,92.65,92.71,92.6,92.62,30529.0,76.4462,76.4957,76.4049,76.4215,30529.0
2020-05-05 11:55:00,92.62,92.66,92.6,92.65,44880.0,76.4215,76.4545,76.4049,76.4462,44880.0
2020-05-05 12:00:00,92.64,92.81,92.62,92.81,43959.0,76.438,76.5782,76.4215,76.5782,43959.0
2020-05-05 12:05:00,92.83,92.99,92.8,92.92,26996.0,76.5947,76.7267,76.57,76.669,26996.0
2020-05-05 12:10:00,92.94,93.11,92.94,93.07,32237.0,76.6855,76.8258,76.6855,76.7927,32237.0
2020-05-05 12:15:00,93.08,93.16,93.08,93.11,40849.0,76.801,76.867,76.801,76.8258,40849.0
2020-05-05 12:20:00,93.12,93.19,93.09,93.15,31296.0,76.834,76.8918,76.8093,76.8588,31296.0
2020-05-05 12:25:00,93.16,93.21,92.98,93.07,21298.0,76.867,76.9083,76.7185,76.7927,21298.0
2020-05-05 12:30:00,93.05,93.08,92.78,92.81,41873.0,76.7762,76.801,76.5535,76.5782,41873.0
2020-05-05 12:35:00,92.81,92.83,92.64,92.7,24814.0,76.5782,76.5947,76.438,76.4875,24814.0
2020-05-05 12:40:00,92.69,92.77,92.6,92.77,26581.0,76.4792,76.5452,76.4049,76.5452,26581.0
2020-05-05 12:45:00,92.78,93.18,92.75,93.12,131014.0,76.5535,76.8835,76.5287,76.834,131014.0
2020-05-05 12:50:00,93.12,93.35,93.09,93.33,41482.0,76.834,77.0238,76.8093,77.0073,41482.0
2020-05-05 12:55:00,93.32,93.34,93.16,93.34,33194.0,76.999,77.0155,76.867,77.0155,33194.0
2020-05-05 13:00:00,93.33,93.7,93.32,93.59,97587.0,77.0073,77.3126,76.999,77.2218,97587.0
2020-05-05 13:05:00,93.59,93.85,93.57,93.79,58849.0,77.2218,77.4363,77.2053,77.3868,58849.0
2020-05-05 13:10:00,93.79,93.82,93.54,93.57,37599.0,77.3868,77.4116,77.1805,77.2053,37599.0
2020-05-05 13:15:00,93.52,93.67,93.51,93.6,27262.0,77.164,77.2878,77.1558,77.2301,27262.0
2020-05-05 13:20:00,93.6,93.6,93.42,93.48,23311.0,77.2301,77.2301,77.0815,77.131,23311.0
2020-05-05 13:25:00,93.49,93.58,93.42,93.56,26545.0,77.1393,77.2136,77.0815,77.1971,26545.0
2020-05-05 13:30:00,93.59,93.6,93.53,93.56,28135.0,77.2218,77.2301,77.1723,77.1971,28135.0
2020-05-05 13:35:00,93.56,93.65,93.53,93.63,17332.0,77.1971,77.2713,77.1723,77.2548,17332.0
2020-05-05 13:40:00,93.61,93.63,93.4,93.54,35941.0,77.2383,77.2548,77.065,77.1805,35941.0
2020-05-05 13:45:00,93.54,93.64,93.48,93.63,36332.0,77.1805,77.2631,77.131,77.2548,36332.0
2020-05-05 13:50:00,93.61,93.61,93.47,93.52,15913.0,77.2383,77.2383,77.1228,77.164,15913.0
2020-05-05 13:55:00,93.54,93.57,93.31,93.38,28115.0,77.1805,77.2053,76.9908,77.0485,28115.0
2020-05-05 14:00:00,93.39,93.39,93.14,93.14,27369.0,77.0568,77.0568,76.8505,76.8505,27369.0
2020-05-05 14:05:00,93.14,93.18,93.03,93.14,37847.0,76.8505,76.8835,76.7597,76.8505,37847.0
2020-05-05 14:10:00,93.14,93.38,93.11,93.35,26369.0,76.8505,77.0485,76.8258,77.0238,26369.0
2020-05-05 14:15:00,93.34,93.37,93.26,93.35,18015.0,77.0155,77.0403,76.9495,77.0238,18015.0
2020-05-05 14:20:00,93.37,93.38,93.27,93.33,16183.0,77.0403,77.0485,76.9578,77.0073,16183.0
2020-05-05 14:25:00,93.34,93.59,93.31,93.43,41527.0,77.0155,77.2218,76.9908,77.0898,41527.0
2020-05-05 14:30:00,93.41,93.46,93.25,93.31,24472.0,77.0733,77.1145,76.9413,76.9908,24472.0
2020-05-05 14:35:00,93.34,93.39,93.25,93.35,26290.0,77.0155,77.0568,76.9413,77.0238,26290.0
2020-05-05 14:40:00,93.35,93.38,93.27,93.3,18972.0,77.0238,77.0485,76.9578,76.9825,18972.0
2020-05-05 14:45:00,93.3,93.35,93.27,93.31,20113.0,76.9825,77.0238,76.9578,76.9908,20113.0
2020-05-05 14:50:00,93.34,93.4,93.13,93.16,79096.0,77.0155,77.065,76.8423,76.867,79096.0
2020-05-05 14:55:00,93.18,93.22,92.94,93.22,59069.0,76.8835,76.9165,76.6855,76.9165,59069.0
2020-05-05 15:00:00,93.2,93.2,92.93,92.93,18563.0,76.9,76.9,76.6772,76.6772,18563.0
2020-05-05 15:05:00,92.94,92.94,92.73,92.79,22141.0,76.6855,76.6855,76.5122,76.5617,22141.0
2020-05-05 15:10:00,92.8,92.94,92.76,92.79,38647.0,76.57,76.6855,76.537,76.5617,38647.0
2020-05-05 15:15:00,92.79,92.79,92.6,92.69,37806.0,76.5617,76.5617,76.4049,76.4792,37806.0
2020-05-05 15:20:00,92.7,92.93,92.7,92.93,32478.0,76.4875,76.6772,76.4875,76.6772,32478.0
2020-05-05 15:25:00,92.89,93.03,92.66,92.86,54018.0,76.6442,76.7597,76.4545,76.6195,54018.0
2020-05-05 15:30:00,92.86,93.11,92.75,93.02,62184.0,76.6195,76.8258,76.5287,76.7515,62184.0
2020-05-05 15:35:00,93.03,93.11,92.79,92.9,55470.0,76.7597,76.8258,76.5617,76.6525,55470.0
2020-05-05 15:40:00,92.9,93.0,92.8,92.98,49430.0,76.6525,76.735,76.57,76.7185,49430.0
2020-05-05 15:45:00,92.98,92.98,92.68,92.73,169541.0,76.7185,76.7185,76.471,76.5122,169541.0
2020-05-05 15:50:00,92.72,93.26,92.69,93.22,183882.0,76.504,76.9495,76.4792,76.9165,183882.0
2020-05-05 15:55:00,93.23,93.24,92.7,92.71,246996.0,76.9248,76.933,76.4875,76.4957,246996.0
2020-05-06 09:30:00,93.14,93.42,92.93,93.09,94415.0,76.8505,77.0815,76.6772,76.8093,94415.0
2020-05-06 09:35:00,93.11,93.3,93.0,93.05,38704.0,76.8258,76.9825,76.735,76.7762,38704.0
2020-05-06 09:40:00,93.06,93.37,93.05,93.37,80591.0,76.7845,77.0403,76.7762,77.0403,80591.0
2020-05-06 09:45:00,93.41,93.45,93.13,93.28,62301.0,77.0733,77.1063,76.8423,76.966,62301.0
2020-05-06 09:50:00,93.33,93.48,93.2,93.26,58098.0,77.0073,77.131,76.9,76.9495,58098.0
2020-05-06 09:55:00,93.23,93.5,93.14,93.39,80560.0,76.9248,77.1475,76.8505,77.0568,80560.0
2020-05-06 10:00:00,93.38,93.52,93.36,93.41,31276.0,77.0485,77.164,77.032,77.0733,31276.0
2020-05-06 10:05:00,93.36,93.47,93.33,93.38,103865.0,77.032,77.1228,77.0073,77.0485,103865.0
2020-05-06 10:10:00,93.38,93.56,93.37,93.55,47483.0,77.0485,77.1971,77.0403,77.1888,47483.0
2020-05-06 10:15:00,93.58,93.72,93.52,93.65,38311.0,77.2136,77.3291,77.164,77.2713,38311.0
2020-05-06 10:20:00,93.65,93.81,93.61,93.75,53406.0,77.2713,77.4033,77.2383,77.3538,53406.0
2020-05-06 10:25:00,93.77,93.89,93.72,93.83,53186.0,77.3703,77.4693,77.3291,77.4198,53186.0
2020-05-06 10:30:00,93.86,93.87,93.7,93.75,45552.0,77.4446,77.4528,77.3126,77.3538,45552.0
2020-05-06 10:35:00,93.77,93.85,93.71,93.8,56335.0,77.3703,77.4363,77.3208,77.3951,56335.0
2020-05-06 10:40:00,93.8,93.89,93.7,93.87,34212.0,77.3951,77.4693,77.3126,77.4528,34212.0
2020-05-06 10:45:00,93.88,94.43,93.88,94.26,63557.0,77.4611,77.9149,77.4611,77.7746,63557.0
2020-05-06 10:50:00,94.22,94.35,94.04,94.08,17074.0,77.7416,77.8489,77.5931,77.6261,17074.0
2020-05-06 10:55:00,94.06,94.11,93.96,94.11,25181.0,77.6096,77.6509,77.5271,77.6509,25181.0
2020-05-06 11:00:00,94.11,94.26,94.06,94.07,18389.0,77.6509,77.7746,77.6096,77.6179,18389.0
2020-05-06 11:05:00,94.09,94.11,93.94,93.98,22655.0,77.6344,77.6509,77.5106,77.5436,22655.0
2020-05-06 11:10:00,94.0,94.0,93.82,93.91,30002.0,77.5601,77.5601,77.4116,77.4858,30002.0
2020-05-06 11:15:00,93.9,93.93,93.85,93.86,26951.0,77.4776,77.5023,77.4363,77.4446,26951.0
2020-05-06 11:20:00,93.87,93.91,93.69,93.76,67243.0,77.4528,77.4858,77.3043,77.3621,67243.0
2020-05-06 11:25:00,93.73,93.94,93.69,93.94,45141.0,77.3373,77.5106,77.3043,77.5106,45141.0
2020-05-06 11:30:00,93.94,94.04,93.88,93.99,25073.0,77.5106,77.5931,77.4611,77.5518,25073.0
2020-05-06 11:35:00,93.99,94.2,93.87,94.16,39389.0,77.5518,77.7251,77.4528,77.6921,39389.0
2020-05-06 11:40:00,94.15,94.27,94.02,94.03,19147.0,77.6839,77.7829,77.5766,77.5849,19147.0
2020-05-06 11:45:00,94.05,94.15,93.95,93.97,15284.0,77.6014,77.6839,77.5188,77.5353,15284.0
2020-05-06 11:50:00,93.91,93.92,93.77,93.86,14034.0,77.4858,77.4941,77.3703,77.4446,14034.0
2020-05-06 11:55:00,93.88,93.88,93.57,93.65,27285.0,77.4611,77.4611,77.2053,77.2713,27285.0
2020-05-06 12:00:00,93.62,93.76,93.48,93.73,19940.0,77.2466,77.3621,77.131,77.3373,19940.0
2020-05-06 12:05:00,93.71,93.81,93.57,93.69,11906.0,77.3208,77.4033,77.2053,77.3043,11906.0
2020-05-06 12:10:00,93.7,93.85,93.7,93.84,14368.0,77.3126,77.4363,77.3126,77.4281,14368.0
2020-05-06 12:15:00,93.82,94.03,93.79,93.94,23578.0,77.4116,77.5849,77.3868,77.5106,23578.0
2020-05-06 12:20:00,93.96,94.09,93.92,94.07,24044.0,77.5271,77.6344,77.4941,77.6179,24044.0
2020-05-06 12:25:00,94.06,94.14,93.98,94.01,12879.0,77.6096,77.6756,77.5436,77.5684,12879.0
2020-05-06 12:30:00,94.01,94.12,94.0,94.05,10914.0,77.5684,77.6591,77.5601,77.6014,10914.0
2020-05-06 12:35:00,94.06,94.1,93.96,94.1,20571.0,77.6096,77.6426,77.5271,77.6426,20571.0
2020-05-06 12:40:00,94.08,94.18,93.91,94.0,38642.0,77.6261,77.7086,77.4858,77.5601,38642.0
2020-05-06 12:45:00,94.02,94.13,93.92,94.0,9663.0,77.5766,77.6674,77.4941,77.5601,9663.0
2020-05-06 12:50:00,94.0,94.02,93.91,93.95,15150.0,77.5601,77.5766,77.4858,77.5188,15150.0
2020-05-06 12:55:00,93.98,94.05,93.92,94.0,19410.0,77.5436,77.6014,77.4941,77.5601,19410.0
2020-05-06 13:00:00,94.01,94.01,93.74,93.8,16666.0,77.5684,77.5684,77.3456,77.3951,16666.0
2020-05-06 13:05:00,93.8,93.86,93.74,93.77,13539.0,77.3951,77.4446,77.3456,77.3703,13539.0
2020-05-06 13:10:00,93.78,93.88,93.7,93.75,13085.0,77.3786,77.4611,77.3126,77.3538,13085.0
2020-05-06 13:15:00,93.8,93.9,93.69,93.88,14065.0,77.3951,77.4776,77.3043,77.4611,14065.0
2020-05-06 13:20:00,93.87,94.06,93.78,93.8,31200.0,77.4528,77.6096,77.3786,77.3951,31200.0
2020-05-06 13:25:00,93.8,93.95,93.75,93.9,16645.0,77.3951,77.5188,77.3538,77.4776,16645.0
2020-05-06 13:30:00,93.92,94.04,93.91,94.02,15374.0,77.4941,77.5931,77.4858,77.5766,15374.0
2020-05-06 13:35:00,94.01,94.1,93.98,94.05,12519.0,77.5684,77.6426,77.5436,77.6014,12519.0
2020-05-06 13:40:00,94.03,94.05,93.98,94.01,9182.0,77.5849,77.6014,77.5436,77.5684,9182.0
2020-05-06 13:45:00,94.0,94.06,93.93,93.94,12255.0,77.5601,77.6096,77.5023,77.5106,12255.0
2020-05-06 13:50:00,93.92,94.0,93.9,93.96,29987.0,77.4941,77.5601,77.4776,77.5271,29987.0
2020-05-06 13:55:00,93.97,93.97,93.88,93.92,33840.0,77.5353,77.5353,77.4611,77.4941,33840.0
2020-05-06 14:00:00,93.91,93.92,93.68,93.75,20754.0,77.4858,77.4941,77.2961,77.3538,20754.0
2020-05-06 14:05:00,93.73,93.8,93.7,93.76,24020.0,77.3373,77.3951,77.3126,77.3621,24020.0
2020-05-06 14:10:00,93.76,93.77,93.63,93.66,38716.0,77.3621,77.3703,77.2548,77.2796,38716.0
2020-05-06 14:15:00,93.66,93.78,93.64,93.67,16683.0,77.2796,77.3786,77.2631,77.2878,16683.0
2020-05-06 14:20:00,93.66,93.75,93.66,93.7,10154.0,77.2796,77.3538,77.2796,77.3126,10154.0
2020-05-06 14:25:00,93.72,93.75,93.55,93.56,18681.0,77.3291,77.3538,77.1888,77.1971,18681.0
2020-05-06 14:30:00,93.56,93.67,93.45,93.65,35905.0,77.1971,77.2878,77.1063,77.2713,35905.0
2020-05-06 14:35:00,93.63,93.63,93.45,93.46,37773.0,77.2548,77.2548,77.1063,77.1145,37773.0
2020-05-06 14:40:00,93.45,93.45,93.25,93.3,43725.0,77.1063,77.1063,76.9413,76.9825,43725.0
2020-05-06 14:45:00,93.31,93.61,93.31,93.51,20335.0,76.9908,77.2383,76.9908,77.1558,20335.0
2020-05-06 14:50:00,93.49,93.54,93.37,93.4,16349.0,77.1393,77.1805,77.0403,77.065,16349.0
2020-05-06 14:55:00,93.44,93.44,93.23,93.26,15884.0,77.098,77.098,76.9248,76.9495,15884.0
2020-05-06 15:00:00,93.27,93.3,93.16,93.25,35530.0,76.9578,76.9825,76.867,76.9413,35530.0
2020-05-06 15:05:00,93.23,93.37,93.23,93.34,30975.0,76.9248,77.0403,76.9248,77.0155,30975.0
2020-05-06 15:10:00,93.33,93.36,93.18,93.24,32442.0,77.0073,77.032,76.8835,76.933,32442.0
2020-05-06 15:15:00,93.21,93.31,93.2,93.3,21285.0,76.9083,76.9908,76.9,76.9825,21285.0
2020-05-06 15:20:00,93.29,93.34,93.24,93.25,23355.0,76.9743,77.0155,76.933,76.9413,23355.0
2020-05-06 15:25:00,93.27,93.32,93.21,93.22,30741.0,76.9578,76.999,76.9083,76.9165,30741.0
2020-05-06 15:30:00,93.21,93.21,92.89,92.93,66545.0,76.9083,76.9083,76.6442,76.6772,66545.0
2020-05-06 15:35:00,92.94,92.96,92.75,92.76,43747.0,76.6855,76.702,76.5287,76.537,43747.0
2020-05-06 15:40:00,92.76,92.88,92.7,92.88,57329.0,76.537,76.636,76.4875,76.636,57329.0
2020-05-06 15:45:00,92.88,93.02,92.83,92.83,50137.0,76.636,76.7515,76.5947,76.5947,50137.0
2020-05-06 15:50:00,92.81,93.13,92.77,93.13,77814.0,76.5782,76.8423,76.5452,76.8423,77814.0
2020-05-06 15:55:00,93.1,93.16,92.93,92.93,123770.0,76.8175,76.867,76.6772,76.6772,123770.0
2020-05-07 09:30:00,93.99,94.27,93.45,93.6,104511.0,77.5518,77.7829,77.1063,77.2301,104511.0
2020-05-07 09:35:00,93.55,93.82,93.39,93.44,67064.0,77.1888,77.4116,77.0568,77.098,67064.0
2020-05-07 09:40:00,93.47,93.75,93.46,93.62,29801.0,77.1228,77.3538,77.1145,77.2466,29801.0
2020-05-07 09:45:00,93.58,93.61,93.3,93.3,23393.0,77.2136,77.2383,76.9825,76.9825,23393.0
2020-05-07 09:50:00,93.31,93.67,93.29,93.59,21708.0,76.9908,77.2878,76.9743,77.2218,21708.0
2020-05-07 09:55:00,93.56,93.72,93.54,93.6,15612.0,77.1971,77.3291,77.1805,77.2301,15612.0
2020-05-07 10:00:00,93.59,93.64,93.24,93.24,24218.0,77.2218,77.2631,76.933,76.933,24218.0
2020-05-07 10:05:00,93.21,93.36,93.01,93.05,37056.0,76.9083,77.032,76.7432,76.7762,37056.0
2020-05-07 10:10:00,93.05,93.07,92.74,92.8,55508.0,76.7762,76.7927,76.5205,76.57,55508.0
2020-05-07 10:15:00,92.8,92.96,92.77,92.9,21578.0,76.57,76.702,76.5452,76.6525,21578.0
2020-05-07 10:20:00,92.88,92.95,92.8,92.84,25344.0,76.636,76.6937,76.57,76.603,25344.0
2020-05-07 10:25:00,92.84,92.87,92.7,92.84,29060.0,76.603,76.6277,76.4875,76.603,29060.0
2020-05-07 10:30:00,92.78,92.81,92.67,92.67,13563.0,76.5535,76.5782,76.4627,76.4627,13563.0
2020-05-07 10:35:00,92.66,92.83,92.63,92.76,25454.0,76.4545,76.5947,76.4297,76.537,25454.0
2020-05-07 10:40:00,92.73,92.95,92.72,92.87,20445.0,76.5122,76.6937,76.504,76.6277,20445.0
2020-05-07 10:45:00,92.84,92.94,92.8,92.8,22812.0,76.603,76.6855,76.57,76.57,22812.0
2020-05-07 10:50:00,92.82,92.85,92.78,92.78,17944.0,76.5865,76.6112,76.5535,76.5535,17944.0
2020-05-07 10:55:00,92.83,92.85,92.73,92.82,21402.0,76.5947,76.6112,76.5122,76.5865,21402.0
2020-05-07 11:00:00,92.83,92.98,92.76,92.98,22168.0,76.5947,76.7185,76.537,76.7185,22168.0
2020-05-07 11:05:00,92.93,93.12,92.93,93.09,20436.0,76.6772,76.834,76.6772,76.8093,20436.0
2020-05-07 11:10:00,93.09,93.33,93.07,93.3,24068.0,76.8093,77.0073,76.7927,76.9825,24068.0
2020-05-07 11:15:00,93.32,93.57,93.29,93.5,28196.0,76.999,77.2053,76.9743,77.1475,28196.0
2020-05-07 11:20:00,93.52,93.55,93.44,93.53,24242.0,77.164,77.1888,77.098,77.1723,24242.0
2020-05-07 11:25:00,93.52,93.6,93.48,93.56,28277.0,77.164,77.2301,77.131,77.1971,28277.0
2020-05-07 11:30:00,93.57,93.63,93.49,93.52,27584.0,77.2053,77.2548,77.1393,77.164,27584.0
2020-05-07 11:35:00,93.53,93.54,93.42,93.45,23712.0,77.1723,77.1805,77.0815,77.1063,23712.0
2020-05-07 11:40:00,93.48,93.88,93.48,93.84,27244.0,77.131,77.4611,77.131,77.4281,27244.0
2020-05-07 11:45:00,93.85,93.93,93.71,93.8,32982.0,77.4363,77.5023,77.3208,77.3951,32982.0
2020-05-07 11:50:00,93.81,93.86,93.74,93.81,25488.0,77.4033,77.4446,77.3456,77.4033,25488.0
2020-05-07 11:55:00,93.82,93.97,93.78,93.97,23385.0,77.4116,77.5353,77.3786,77.5353,23385.0
2020-05-07 12:00:00,93.98,94.11,93.91,93.91,32614.0,77.5436,77.6509,77.4858,77.4858,32614.0
2020-05-07 12:05:00,93.9,93.98,93.88,93.95,18760.0,77.4776,77.5436,77.4611,77.5188,18760.0
2020-05-07 12:10:00,93.94,93.97,93.89,93.9,20807.0,77.5106,77.5353,77.4693,77.4776,20807.0
2020-05-07 12:15:00,93.91,94.04,93.89,93.89,17753.0,77.4858,77.5931,77.4693,77.4693,17753.0
2020-05-07 12:20:00,93.92,93.94,93.8,93.85,16220.0,77.4941,77.5106,77.3951,77.4363,16220.0
2020-05-07 12:25:00,93.85,94.04,93.85,93.93,21109.0,77.4363,77.5931,77.4363,77.5023,21109.0
2020-05-07 12:30:00,93.91,93.95,93.66,93.67,14769.0,77.4858,77.5188,77.2796,77.2878,14769.0
2020-05-07 12:35:00,93.65,93.74,93.59,93.64,13796.0,77.2713,77.3456,77.2218,77.2631,13796.0
2020-05-07 12:40:00,93.61,93.65,93.58,93.63,13809.0,77.2383,77.2713,77.2136,77.2548,13809.0
2020-05-07 12:45:00,93.64,93.73,93.47,93.49,20248.0,77.2631,77.3373,77.1228,77.1393,20248.0
2020-05-07 12:50:00,93.51,93.53,93.29,93.31,16059.0,77.1558,77.1723,76.9743,76.9908,16059.0
2020-05-07 12:55:00,93.33,93.38,93.29,93.36,36875.0,77.0073,77.0485,76.9743,77.032,36875.0
2020-05-07 13:00:00,93.36,93.6,93.36,93.47,22073.0,77.032,77.2301,77.032,77.1228,22073.0
2020-05-07 13:05:00,93.45,93.46,93.32,93.43,13359.0,77.1063,77.1145,76.999,77.0898,13359.0
2020-05-07 13:10:00,93.43,93.52,93.38,93.48,17591.0,77.0898,77.164,77.0485,77.131,17591.0
2020-05-07 13:15:00,93.5,93.56,93.46,93.46,11921.0,77.1475,77.1971,77.1145,77.1145,11921.0
2020-05-07 13:20:00,93.47,93.52,93.32,93.32,20646.0,77.1228,77.164,76.999,76.999,20646.0
2020-05-07 13:25:00,93.34,93.53,93.33,93.52,25087.0,77.0155,77.1723,77.0073,77.164,25087.0
2020-05-07 13:30:00,93.52,93.53,93.36,93.36,10373.0,77.164,77.1723,77.032,77.032,10373.0
2020-05-07 13:35:00,93.35,93.39,93.24,93.28,18533.0,77.0238,77.0568,76.933,76.966,18533.0
2020-05-07 13:40:00,93.29,93.31,93.25,93.29,17631.0,76.9743,76.9908,76.9413,76.9743,17631.0
2020-05-07 13:45:00,93.25,93.31,93.16,93.16,13215.0,76.9413,76.9908,76.867,76.867,13215.0
2020-05-07 13:50:00,93.18,93.2,92.99,93.02,23081.0,76.8835,76.9,76.7267,76.7515,23081.0
2020-05-07 13:55:00,93.02,93.07,93.01,93.05,11869.0,76.7515,76.7927,76.7432,76.7762,11869.0
2020-05-07 14:00:00,93.03,93.16,93.01,93.16,25963.0,76.7597,76.867,76.7432,76.867,25963.0
2020-05-07 14:05:00,93.15,93.16,93.01,93.06,14373.0,76.8588,76.867,76.7432,76.7845,14373.0
2020-05-07 14:10:00,93.04,93.22,93.04,93.19,17072.0,76.768,76.9165,76.768,76.8918,17072.0
2020-05-07 14:15:00,93.19,93.19,93.04,93.05,11518.0,76.8918,76.8918,76.768,76.7762,11518.0
2020-05-07 14:20:00,93.06,93.06,92.78,92.8,19568.0,76.7845,76.7845,76.5535,76.57,19568.0
2020-05-07 14:25:00,92.78,92.97,92.78,92.95,21168.0,76.5535,76.7102,76.5535,76.6937,21168.0
2020-05-07 14:30:00,92.97,93.09,92.87,92.9,19359.0,76.7102,76.8093,76.6277,76.6525,19359.0
2020-05-07 14:35:00,92.88,92.89,92.77,92.87,17409.0,76.636,76.6442,76.5452,76.6277,17409.0
2020-05-07 14:40:00,92.86,92.88,92.8,92.81,11634.0,76.6195,76.636,76.57,76.5782,11634.0
2020-05-07 14:45:00,92.83,93.04,92.8,93.02,25731.0,76.5947,76.768,76.57,76.7515,25731.0
2020-05-07 14:50:00,93.01,93.07,92.95,93.06,17842.0,76.7432,76.7927,76.6937,76.7845,17842.0
2020-05-07 14:55:00,93.05,93.19,93.01,93.09,26562.0,76.7762,76.8918,76.7432,76.8093,26562.0
2020-05-07 15:00:00,93.08,93.08,92.88,93.02,26039.0,76.801,76.801,76.636,76.7515,26039.0
2020-05-07 15:05:00,93.02,93.09,92.98,93.02,17322.0,76.7515,76.8093,76.7185,76.7515,17322.0
2020-05-07 15:10:00,93.02,93.07,92.93,92.94,19460.0,76.7515,76.7927,76.6772,76.6855,19460.0
2020-05-07 15:15:00,92.93,92.96,92.71,92.77,27220.0,76.6772,76.702,76.4957,76.5452,27220.0
2020-05-07 15:20:00,92.76,92.85,92.73,92.82,32287.0,76.537,76.6112,76.5122,76.5865,32287.0
2020-05-07 15:25:00,92.8,92.9,92.8,92.87,27896.0,76.57,76.6525,76.57,76.6277,27896.0
2020-05-07 15:30:00,92.87,92.87,92.6,92.71,49782.0,76.6277,76.6277,76.4049,76.4957,49782.0
2020-05-07 15:35:00,92.71,92.74,92.56,92.56,43788.0,76.4957,76.5205,76.3719,76.3719,43788.0
2020-05-07 15:40:00,92.56,92.64,92.45,92.52,49725.0,76.3719,76.438,76.2812,76.3389,49725.0
2020-05-07 15:45:00,92.55,92.69,92.5,92.54,45970.0,76.3637,76.4792,76.3224,76.3554,45970.0
2020-05-07 15:50:00,92.56,92.89,92.52,92.73,82786.0,76.3719,76.6442,76.3389,76.5122,82786.0
2020-05-07 15:55:00,92.73,92.83,92.6,92.82,151727.0,76.5122,76.5947,76.4049,76.5865,151727.0
2020-05-08 09:30:00,93.54,93.96,93.31,93.69,87927.0,77.1805,77.5271,76.9908,77.3043,87927.0
2020-05-08 09:35:00,93.77,93.77,93.45,93.64,28200.0,77.3703,77.3703,77.1063,77.2631,28200.0
2020-05-08 09:40:00,93.61,93.77,93.61,93.73,14294.0,77.2383,77.3703,77.2383,77.3373,14294.0
2020-05-08 09:45:00,93.71,93.93,93.65,93.78,19020.0,77.3208,77.5023,77.2713,77.3786,19020.0
2020-05-08 09:50:00,93.76,93.87,93.55,93.55,23665.0,77.3621,77.4528,77.1888,77.1888,23665.0
2020-05-08 09:55:00,93.57,93.8,93.48,93.8,24658.0,77.2053,77.3951,77.131,77.3951,24658.0
2020-05-08 10:00:00,93.72,93.95,93.72,93.9,30351.0,77.3291,77.5188,77.3291,77.4776,30351.0
2020-05-08 10:05:00,93.9,93.93,93.7,93.7,24026.0,77.4776,77.5023,77.3126,77.3126,24026.0
2020-05-08 10:10:00,93.71,93.77,93.62,93.76,13891.0,77.3208,77.3703,77.2466,77.3621,13891.0
2020-05-08 10:15:00,93.79,94.0,93.76,93.9,20313.0,77.3868,77.5601,77.3621,77.4776,20313.0
2020-05-08 10:20:00,93.92,93.99,93.73,93.79,18680.0,77.4941,77.5518,77.3373,77.3868,18680.0
2020-05-08 10:25:00,93.77,93.93,93.7,93.71,16362.0,77.3703,77.5023,77.3126,77.3208,16362.0
2020-05-08 10:30:00,93.73,93.93,93.71,93.9,12815.0,77.3373,77.5023,77.3208,77.4776,12815.0
2020-05-08 10:35:00,93.87,94.05,93.87,94.01,31029.0,77.4528,77.6014,77.4528,77.5684,31029.0
2020-05-08 10:40:00,94.02,94.09,93.95,93.99,45105.0,77.5766,77.6344,77.5188,77.5518,45105.0
2020-05-08 10:45:00,94.02,94.07,93.95,94.03,30013.0,77.5766,77.6179,77.5188,77.5849,30013.0
2020-05-08 10:50:00,94.04,94.39,94.04,94.3,34990.0,77.5931,77.8819,77.5931,77.8076,34990.0
2020-05-08 10:55:00,94.31,94.43,94.14,94.17,25241.0,77.8159,77.9149,77.6756,77.7004,25241.0
2020-05-08 11:00:00,94.19,94.26,93.99,94.18,18825.0,77.7169,77.7746,77.5518,77.7086,18825.0
2020-05-08 11:05:00,94.19,94.39,94.18,94.35,26031.0,77.7169,77.8819,77.7086,77.8489,26031.0
2020-05-08 11:10:00,94.35,94.43,94.33,94.35,23810.0,77.8489,77.9149,77.8324,77.8489,23810.0
2020-05-08 11:15:00,94.35,94.38,94.24,94.29,21406.0,77.8489,77.8736,77.7581,77.7994,21406.0
2020-05-08 11:20:00,94.3,94.37,94.26,94.37,20470.0,77.8076,77.8654,77.7746,77.8654,20470.0
2020-05-08 11:25:00,94.35,94.46,94.34,94.44,17867.0,77.8489,77.9396,77.8406,77.9231,17867.0
2020-05-08 11:30:00,94.42,94.49,94.39,94.44,18034.0,77.9066,77.9644,77.8819,77.9231,18034.0
2020-05-08 11:35:00,94.43,94.49,94.32,94.37,14855.0,77.9149,77.9644,77.8241,77.8654,14855.0
2020-05-08 11:40:00,94.32,94.48,94.3,94.43,13147.0,77.8241,77.9562,77.8076,77.9149,13147.0
2020-05-08 11:45:00,94.45,94.46,94.36,94.4,13578.0,77.9314,77.9396,77.8571,77.8901,13578.0
2020-05-08 11:50:00,94.39,94.41,94.25,94.3,42769.0,77.8819,77.8984,77.7664,77.8076,42769.0
2020-05-08 11:55:00,94.29,94.32,94.24,94.3,12077.0,77.7994,77.8241,77.7581,77.8076,12077.0
2020-05-08 12:00:00,94.31,94.34,94.26,94.31,9581.0,77.8159,77.8406,77.7746,77.8159,9581.0
2020-05-08 12:05:00,94.32,94.36,94.26,94.29,16150.0,77.8241,77.8571,77.7746,77.7994,16150.0
2020-05-08 12:10:00,94.28,94.38,94.26,94.33,14505.0,77.7911,77.8736,77.7746,77.8324,14505.0
2020-05-08 12:15:00,94.34,94.34,94.24,94.26,13703.0,77.8406,77.8406,77.7581,77.7746,13703.0
2020-05-08 12:20:00,94.27,94.27,94.11,94.17,24473.0,77.7829,77.7829,77.6509,77.7004,24473.0
2020-05-08 12:25:00,94.17,94.17,94.06,94.12,10632.0,77.7004,77.7004,77.6096,77.6591,10632.0
2020-05-08 12:30:00,94.12,94.17,94.12,94.16,19232.0,77.6591,77.7004,77.6591,77.6921,19232.0
2020-05-08 12:35:00,94.14,94.3,94.08,94.3,25830.0,77.6756,77.8076,77.6261,77.8076,25830.0
2020-05-08 12:40:00,94.31,94.49,94.31,94.48,27151.0,77.8159,77.9644,77.8159,77.9562,27151.0
2020-05-08 12:45:00,94.48,94.53,94.43,94.47,26312.0,77.9562,77.9974,77.9149,77.9479,26312.0
2020-05-08 12:50:00,94.45,94.47,94.34,94.37,10902.0,77.9314,77.9479,77.8406,77.8654,10902.0
2020-05-08 12:55:00,94.36,94.44,94.35,94.36,14050.0,77.8571,77.9231,77.8489,77.8571,14050.0
2020-05-08 13:00:00,94.36,94.51,94.36,94.51,20292.0,77.8571,77.9809,77.8571,77.9809,20292.0
2020-05-08 13:05:00,94.51,94.63,94.48,94.63,26481.0,77.9809,78.0799,77.9562,78.0799,26481.0
2020-05-08 13:10:00,94.64,94.69,94.52,94.59,30413.0,78.0882,78.1294,77.9892,78.0469,30413.0
2020-05-08 13:15:00,94.59,94.65,94.58,94.59,16398.0,78.0469,78.0964,78.0387,78.0469,16398.0
2020-05-08 13:20:00,94.59,94.63,94.45,94.48,17781.0,78.0469,78.0799,77.9314,77.9562,17781.0
2020-05-08 13:25:00,94.47,94.53,94.39,94.45,15161.0,77.9479,77.9974,77.8819,77.9314,15161.0
2020-05-08 13:30:00,94.45,94.51,94.4,94.51,22839.0,77.9314,77.9809,77.8901,77.9809,22839.0
2020-05-08 13:35:00,94.5,94.5,94.25,94.26,16888.0,77.9727,77.9727,77.7664,77.7746,16888.0
2020-05-08 13:40:00,94.24,94.26,94.09,94.14,31643.0,77.7581,77.7746,77.6344,77.6756,31643.0
2020-05-08 13:45:00,94.18,94.22,94.03,94.09,16676.0,77.7086,77.7416,77.5849,77.6344,16676.0
2020-05-08 13:50:00,94.09,94.16,94.07,94.1,9571.0,77.6344,77.6921,77.6179,77.6426,9571.0
2020-05-08 13:55:00,94.07,94.12,94.07,94.12,8798.0,77.6179,77.6591,77.6179,77.6591,8798.0
2020-05-08 14:00:00,94.09,94.1,93.97,93.98,15876.0,77.6344,77.6426,77.5353,77.5436,15876.0
2020-05-08 14:05:00,93.99,94.32,93.98,94.31,24579.0,77.5518,77.8241,77.5436,77.8159,24579.0
2020-05-08 14:10:00,94.27,94.3,94.23,94.27,15258.0,77.7829,77.8076,77.7499,77.7829,15258.0
2020-05-08 14:15:00,94.27,94.32,94.26,94.29,14432.0,77.7829,77.8241,77.7746,77.7994,14432.0
2020-05-08 14:20:00,94.3,94.56,94.29,94.53,44774.0,77.8076,78.0222,77.7994,77.9974,44774.0
2020-05-08 14:25:00,94.53,94.6,94.51,94.59,23966.0,77.9974,78.0552,77.9809,78.0469,23966.0
2020-05-08 14:30:00,94.6,94.69,94.56,94.67,26200.0,78.0552,78.1294,78.0222,78.1129,26200.0
2020-05-08 14:35:00,94.67,94.72,94.6,94.63,17645.0,78.1129,78.1542,78.0552,78.0799,17645.0
2020-05-08 14:40:00,94.64,94.69,94.61,94.69,14813.0,78.0882,78.1294,78.0634,78.1294,14813.0
2020-05-08 14:45:00,94.7,94.93,94.69,94.93,29742.0,78.1377,78.3274,78.1294,78.3274,29742.0
2020-05-08 14:50:00,94.92,94.93,94.74,94.76,21232.0,78.3192,78.3274,78.1707,78.1872,21232.0
2020-05-08 14:55:00,94.76,94.92,94.75,94.92,17685.0,78.1872,78.3192,78.1789,78.3192,17685.0
2020-05-08 15:00:00,94.91,94.93,94.83,94.91,25595.0,78.3109,78.3274,78.2449,78.3109,25595.0
2020-05-08 15:05:00,94.88,94.88,94.58,94.61,24920.0,78.2862,78.2862,78.0387,78.0634,24920.0
2020-05-08 15:10:00,94.61,94.63,94.42,94.52,28651.0,78.0634,78.0799,77.9066,77.9892,28651.0
2020-05-08 15:15:00,94.53,94.57,94.48,94.49,27200.0,77.9974,78.0304,77.9562,77.9644,27200.0
2020-05-08 15:20:00,94.44,94.6,94.44,94.59,25590.0,77.9231,78.0552,77.9231,78.0469,25590.0
2020-05-08 15:25:00,94.6,94.65,94.57,94.65,23386.0,78.0552,78.0964,78.0304,78.0964,23386.0
2020-05-08 15:30:00,94.65,94.8,94.64,94.78,50577.0,78.0964,78.2202,78.0882,78.2037,50577.0
2020-05-08 15:35:00,94.77,94.83,94.72,94.82,50349.0,78.1954,78.2449,78.1542,78.2367,50349.0
2020-05-08 15:40:00,94.81,94.85,94.75,94.81,42697.0,78.2284,78.2614,78.1789,78.2284,42697.0
2020-05-08 15:45:00,94.81,94.98,94.79,94.93,66207.0,78.2284,78.3687,78.2119,78.3274,66207.0
2020-05-08 15:50:00,94.92,94.98,94.78,94.83,105476.0,78.3192,78.3687,78.2037,78.2449,105476.0
2020-05-08 15:55:00,94.83,94.91,94.75,94.82,187498.0,78.2449,78.3109,78.1789,78.2367,187498.0
2020-05-11 09:30:00,94.21,94.48,93.85,93.96,83817.0,77.7334,77.9562,77.4363,77.5271,83817.0
2020-05-11 09:35:00,94.0,94.18,93.82,94.18,23434.0,77.5601,77.7086,77.4116,77.7086,23434.0
2020-05-11 09:40:00,94.19,94.43,94.13,94.37,23446.0,77.7169,77.9149,77.6674,77.8654,23446.0
2020-05-11 09:45:00,94.37,94.41,94.02,94.05,20636.0,77.8654,77.8984,77.5766,77.6014,20636.0
2020-05-11 09:50:00,94.01,94.17,93.89,93.91,42404.0,77.5684,77.7004,77.4693,77.4858,42404.0
2020-05-11 09:55:00,93.9,93.96,93.36,93.4,64700.0,77.4776,77.5271,77.032,77.065,64700.0
2020-05-11 10:00:00,93.41,93.45,93.24,93.34,41841.0,77.0733,77.1063,76.933,77.0155,41841.0
2020-05-11 10:05:00,93.35,93.45,93.12,93.14,34485.0,77.0238,77.1063,76.834,76.8505,34485.0
2020-05-11 10:10:00,93.1,93.34,93.1,93.25,28846.0,76.8175,77.0155,76.8175,76.9413,28846.0
2020-05-11 10:15:00,93.25,93.34,93.1,93.33,30003.0,76.9413,77.0155,76.8175,77.0073,30003.0
2020-05-11 10:20:00,93.36,93.59,93.36,93.48,26694.0,77.032,77.2218,77.032,77.131,26694.0
2020-05-11 10:25:00,93.49,93.55,93.35,93.37,17814.0,77.1393,77.1888,77.0238,77.0403,17814.0
2020-05-11 10:30:00,93.36,93.68,93.28,93.61,29744.0,77.032,77.2961,76.966,77.2383,29744.0
2020-05-11 10:35:00,93.64,93.7,93.27,93.3,21060.0,77.2631,77.3126,76.9578,76.9825,21060.0
2020-05-11 10:40:00,93.32,93.43,93.3,93.33,40578.0,76.999,77.0898,76.9825,77.0073,40578.0
2020-05-11 10:45:00,93.34,93.47,93.32,93.46,27000.0,77.0155,77.1228,76.999,77.1145,27000.0
2020-05-11 10:50:00,93.45,93.57,93.41,93.44,21954.0,77.1063,77.2053,77.0733,77.098,21954.0
2020-05-11 10:55:00,93.47,93.54,93.36,93.41,16780.0,77.1228,77.1805,77.032,77.0733,16780.0
2020-05-11 11:00:00,93.39,93.72,93.37,93.68,16523.0,77.0568,77.3291,77.0403,77.2961,16523.0
2020-05-11 11:05:00,93.67,93.78,93.64,93.7,20677.0,77.2878,77.3786,77.2631,77.3126,20677.0
2020-05-11 11:10:00,93.68,93.86,93.67,93.85,16602.0,77.2961,77.4446,77.2878,77.4363,16602.0
2020-05-11 11:15:00,93.86,94.13,93.86,94.11,18040.0,77.4446,77.6674,77.4446,77.6509,18040.0
2020-05-11 11:20:00,94.12,94.12,94.0,94.08,16050.0,77.6591,77.6591,77.5601,77.6261,16050.0
2020-05-11 11:25:00,94.11,94.35,94.07,94.23,20531.0,77.6509,77.8489,77.6179,77.7499,20531.0
2020-05-11 11:30:00,94.26,94.26,94.12,94.16,29985.0,77.7746,77.7746,77.6591,77.6921,29985.0
2020-05-11 11:35:00,94.15,94.16,94.02,94.11,13630.0,77.6839,77.6921,77.5766,77.6509,13630.0
2020-05-11 11:40:00,94.1,94.12,94.0,94.12,29173.0,77.6426,77.6591,77.5601,77.6591,29173.0
2020-05-11 11:45:00,94.11,94.25,94.1,94.13,12171.0,77.6509,77.7664,77.6426,77.6674,12171.0
2020-05-11 11:50:00,94.13,94.13,93.9,93.96,38850.0,77.6674,77.6674,77.4776,77.5271,38850.0
2020-05-11 11:55:00,93.97,94.03,93.92,93.99,33897.0,77.5353,77.5849,77.4941,77.5518,33897.0
2020-05-11 12:00:00,94.01,94.1,93.99,94.1,24633.0,77.5684,77.6426,77.5518,77.6426,24633.0
2020-05-11 12:05:00,94.1,94.23,94.07,94.21,13222.0,77.6426,77.7499,77.6179,77.7334,13222.0
2020-05-11 12:10:00,94.21,94.3,94.16,94.18,15920.0,77.7334,77.8076,77.6921,77.7086,15920.0
2020-05-11 12:15:00,94.19,94.39,94.16,94.39,20022.0,77.7169,77.8819,77.6921,77.8819,20022.0
2020-05-11 12:20:00,94.42,94.68,94.4,94.54,54604.0,77.9066,78.1212,77.8901,78.0057,54604.0
2020-05-11 12:25:00,94.56,94.59,94.48,94.52,12391.0,78.0222,78.0469,77.9562,77.9892,12391.0
2020-05-11 12:30:00,94.5,94.62,94.42,94.62,10560.0,77.9727,78.0717,77.9066,78.0717,10560.0
2020-05-11 12:35:00,94.63,94.66,94.55,94.56,20453.0,78.0799,78.1047,78.0139,78.0222,20453.0
2020-05-11 12:40:00,94.55,94.63,94.55,94.61,14170.0,78.0139,78.0799,78.0139,78.0634,14170.0
2020-05-11 12:45:00,94.61,94.62,94.49,94.5,20939.0,78.0634,78.0717,77.9644,77.9727,20939.0
2020-05-11 12:50:00,94.5,94.53,94.42,94.53,14750.0,77.9727,77.9974,77.9066,77.9974,14750.0
2020-05-11 12:55:00,94.53,94.58,94.51,94.53,8864.0,77.9974,78.0387,77.9809,77.9974,8864.0
2020-05-11 13:00:00,94.54,94.61,94.47,94.6,17269.0,78.0057,78.0634,77.9479,78.0552,17269.0
2020-05-11 13:05:00,94.59,94.81,94.59,94.81,25102.0,78.0469,78.2284,78.0469,78.2284,25102.0
2020-05-11 13:10:00,94.8,94.81,94.69,94.71,15566.0,78.2202,78.2284,78.1294,78.1459,15566.0
2020-05-11 13:15:00,94.72,94.72,94.59,94.69,10541.0,78.1542,78.1542,78.0469,78.1294,10541.0
2020-05-11 13:20:00,94.72,94.72,94.63,94.71,10907.0,78.1542,78.1542,78.0799,78.1459,10907.0
2020-05-11 13:25:00,94.72,94.86,94.71,94.72,13612.0,78.1542,78.2697,78.1459,78.1542,13612.0
2020-05-11 13:30:00,94.75,94.79,94.72,94.74,11128.0,78.1789,78.2119,78.1542,78.1707,11128.0
2020-05-11 13:35:00,94.73,94.85,94.7,94.79,9483.0,78.1624,78.2614,78.1377,78.2119,9483.0
2020-05-11 13:40:00,94.78,94.8,94.55,94.56,17633.0,78.2037,78.2202,78.0139,78.0222,17633.0
2020-05-11 13:45:00,94.57,94.64,94.56,94.59,9496.0,78.0304,78.0882,78.0222,78.0469,9496.0
2020-05-11 13:50:00,94.59,94.69,94.56,94.67,13500.0,78.0469,78.1294,78.0222,78.1129,13500.0
2020-05-11 13:55:00,94.67,94.7,94.54,94.54,16359.0,78.1129,78.1377,78.0057,78.0057,16359.0
2020-05-11 14:00:00,94.56,94.57,94.36,94.37,15242.0,78.0222,78.0304,77.8571,77.8654,15242.0
2020-05-11 14:05:00,94.37,94.49,94.35,94.46,15786.0,77.8654,77.9644,77.8489,77.9396,15786.0
2020-05-11 14:10:00,94.46,94.53,94.34,94.36,24162.0,77.9396,77.9974,77.8406,77.8571,24162.0
2020-05-11 14:15:00,94.37,94.42,94.36,94.4,9654.0,77.8654,77.9066,77.8571,77.8901,9654.0
2020-05-11 14:20:00,94.41,94.45,94.38,94.45,16102.0,77.8984,77.9314,77.8736,77.9314,16102.0
2020-05-11 14:25:00,94.45,94.49,94.31,94.37,26569.0,77.9314,77.9644,77.8159,77.8654,26569.0
2020-05-11 14:30:00,94.38,94.52,94.38,94.48,8483.0,77.8736,77.9892,77.8736,77.9562,8483.0
2020-05-11 14:35:00,94.49,94.6,94.48,94.58,17713.0,77.9644,78.0552,77.9562,78.0387,17713.0
2020-05-11 14:40:00,94.56,94.57,94.48,94.5,13205.0,78.0222,78.0304,77.9562,77.9727,13205.0
2020-05-11 14:45:00,94.53,94.55,94.49,94.5,17936.0,77.9974,78.0139,77.9644,77.9727,17936.0
2020-05-11 14:50:00,94.5,94.67,94.48,94.67,21086.0,77.9727,78.1129,77.9562,78.1129,21086.0
2020-05-11 14:55:00,94.67,94.68,94.5,94.51,15482.0,78.1129,78.1212,77.9727,77.9809,15482.0
2020-05-11 15:00:00,94.52,94.62,94.52,94.59,21863.0,77.9892,78.0717,77.9892,78.0469,21863.0
2020-05-11 15:05:00,94.59,94.66,94.57,94.66,9920.0,78.0469,78.1047,78.0304,78.1047,9920.0
2020-05-11 15:10:00,94.65,94.72,94.47,94.49,16461.0,78.0964,78.1542,77.9479,77.9644,16461.0
2020-05-11 15:15:00,94.48,94.49,94.39,94.44,21752.0,77.9562,77.9644,77.8819,77.9231,21752.0
2020-05-11 15:20:00,94.43,94.46,94.3,94.33,23625.0,77.9149,77.9396,77.8076,77.8324,23625.0
2020-05-11 15:25:00,94.32,94.37,94.21,94.35,18198.0,77.8241,77.8654,77.7334,77.8489,18198.0
2020-05-11 15:30:00,94.34,94.44,94.04,94.07,45488.0,77.8406,77.9231,77.5931,77.6179,45488.0
2020-05-11 15:35:00,94.07,94.11,94.0,94.11,35923.0,77.6179,77.6509,77.5601,77.6509,35923.0
2020-05-11 15:40:00,94.11,94.19,94.03,94.14,25714.0,77.6509,77.7169,77.5849,77.6756,25714.0
2020-05-11 15:45:00,94.16,94.19,94.0,94.01,38192.0,77.6921,77.7169,77.5601,77.5684,38192.0
2020-05-11 15:50:00,94.0,94.15,93.89,94.11,49166.0,77.5601,77.6839,77.4693,77.6509,49166.0
2020-05-11 15:55:00,94.12,94.25,93.85,93.91,121483.0,77.6591,77.7664,77.4363,77.4858,121483.0
2020-05-12 09:30:00,94.76,95.09,94.51,94.89,108592.0,78.1872,78.4595,77.9809,78.2944,108592.0
2020-05-12 09:35:00,94.95,94.95,94.74,94.85,55023.0,78.344,78.344,78.1707,78.2614,55023.0
2020-05-12 09:40:00,94.85,95.05,94.81,95.0,48578.0,78.2614,78.4265,78.2284,78.3852,48578.0
2020-05-12 09:45:00,95.0,95.11,94.97,95.01,40713.0,78.3852,78.476,78.3605,78.3935,40713.0
2020-05-12 09:50:00,95.02,95.05,94.67,94.8,57203.0,78.4017,78.4265,78.1129,78.2202,57203.0
2020-05-12 09:55:00,94.81,95.0,94.73,94.92,20321.0,78.2284,78.3852,78.1624,78.3192,20321.0
2020-05-12 10:00:00,94.95,95.08,94.86,95.03,69685.0,78.344,78.4512,78.2697,78.41,69685.0
2020-05-12 10:05:00,94.99,95.03,94.82,94.89,19839.0,78.377,78.41,78.2367,78.2944,19839.0
2020-05-12 10:10:00,94.9,95.08,94.88,95.06,27318.0,78.3027,78.4512,78.2862,78.4347,27318.0
2020-05-12 10:15:00,95.06,95.16,94.95,95.0,42272.0,78.4347,78.5172,78.344,78.3852,42272.0
2020-05-12 10:20:00,95.0,95.02,94.86,94.96,50169.0,78.3852,78.4017,78.2697,78.3522,50169.0
2020-05-12 10:25:00,94.97,95.02,94.61,94.7,42769.0,78.3605,78.4017,78.0634,78.1377,42769.0
2020-05-12 10:30:00,94.69,94.87,94.61,94.86,15702.0,78.1294,78.2779,78.0634,78.2697,15702.0
2020-05-12 10:35:00,94.84,95.05,94.82,94.97,23067.0,78.2532,78.4265,78.2367,78.3605,23067.0
2020-05-12 10:40:00,94.95,95.02,94.87,94.91,16453.0,78.344,78.4017,78.2779,78.3109,16453.0
2020-05-12 10:45:00,94.87,94.94,94.82,94.85,17805.0,78.2779,78.3357,78.2367,78.2614,17805.0
2020-05-12 10:50:00,94.87,94.94,94.83,94.92,25673.0,78.2779,78.3357,78.2449,78.3192,25673.0
2020-05-12 10:55:00,94.91,95.1,94.87,94.99,68898.0,78.3109,78.4677,78.2779,78.377,68898.0
2020-05-12 11:00:00,94.98,95.01,94.61,94.86,48190.0,78.3687,78.3935,78.0634,78.2697,48190.0
2020-05-12 11:05:00,94.87,94.88,94.57,94.77,34076.0,78.2779,78.2862,78.0304,78.1954,34076.0
2020-05-12 11:10:00,94.79,94.79,94.61,94.72,26305.0,78.2119,78.2119,78.0634,78.1542,26305.0
2020-05-12 11:15:00,94.69,94.88,94.68,94.87,24420.0,78.1294,78.2862,78.1212,78.2779,24420.0
2020-05-12 11:20:00,94.9,95.0,94.79,94.95,12822.0,78.3027,78.3852,78.2119,78.344,12822.0
2020-05-12 11:25:00,94.92,94.98,94.71,94.79,25016.0,78.3192,78.3687,78.1459,78.2119,25016.0
2020-05-12 11:30:00,94.79,94.93,94.76,94.78,14223.0,78.2119,78.3274,78.1872,78.2037,14223.0
2020-05-12 11:35:00,94.78,94.83,94.74,94.75,19335.0,78.2037,78.2449,78.1707,78.1789,19335.0
2020-05-12 11:40:00,94.75,94.8,94.73,94.77,11894.0,78.1789,78.2202,78.1624,78.1954,11894.0
2020-05-12 11:45:00,94.77,94.8,94.66,94.74,25083.0,78.1954,78.2202,78.1047,78.1707,25083.0
2020-05-12 11:50:00,94.74,94.82,94.73,94.8,13801.0,78.1707,78.2367,78.1624,78.2202,13801.0
2020-05-12 11:55:00,94.8,94.95,94.76,94.88,19998.0,78.2202,78.344,78.1872,78.2862,19998.0
2020-05-12 12:00:00,94.91,94.92,94.83,94.89,11237.0,78.3109,78.3192,78.2449,78.2944,11237.0
2020-05-12 12:05:00,94.88,94.89,94.74,94.77,17836.0,78.2862,78.2944,78.1707,78.1954,17836.0
2020-05-12 12:10:00,94.74,94.76,94.67,94.67,18891.0,78.1707,78.1872,78.1129,78.1129,18891.0
2020-05-12 12:15:00,94.66,94.82,94.66,94.78,16735.0,78.1047,78.2367,78.1047,78.2037,16735.0
2020-05-12 12:20:00,94.76,94.81,94.67,94.72,24529.0,78.1872,78.2284,78.1129,78.1542,24529.0
2020-05-12 12:25:00,94.71,94.87,94.71,94.85,17090.0,78.1459,78.2779,78.1459,78.2614,17090.0
2020-05-12 12:30:00,94.84,94.87,94.71,94.79,34287.0,78.2532,78.2779,78.1459,78.2119,34287.0
2020-05-12 12:35:00,94.76,94.86,94.71,94.85,21089.0,78.1872,78.2697,78.1459,78.2614,21089.0
2020-05-12 12:40:00,94.82,94.82,94.41,94.47,19229.0,78.2367,78.2367,77.8984,77.9479,19229.0
2020-05-12 12:45:00,94.47,94.53,94.43,94.5,12402.0,77.9479,77.9974,77.9149,77.9727,12402.0
2020-05-12 12:50:00,94.48,94.54,94.38,94.4,17197.0,77.9562,78.0057,77.8736,77.8901,17197.0
2020-05-12 12:55:00,94.41,94.5,94.37,94.49,12102.0,77.8984,77.9727,77.8654,77.9644,12102.0
2020-05-12 13:00:00,94.48,94.49,94.28,94.3,17516.0,77.9562,77.9644,77.7911,77.8076,17516.0
2020-05-12 13:05:00,94.31,94.35,94.2,94.21,40045.0,77.8159,77.8489,77.7251,77.7334,40045.0
2020-05-12 13:10:00,94.24,94.25,93.91,93.93,27401.0,77.7581,77.7664,77.4858,77.5023,27401.0
2020-05-12 13:15:00,93.91,93.97,93.8,93.88,22094.0,77.4858,77.5353,77.3951,77.4611,22094.0
2020-05-12 13:20:00,93.86,93.91,93.71,93.71,17972.0,77.4446,77.4858,77.3208,77.3208,17972.0
2020-05-12 13:25:00,93.71,93.85,93.71,93.78,15183.0,77.3208,77.4363,77.3208,77.3786,15183.0
2020-05-12 13:30:00,93.76,93.85,93.72,93.75,10532.0,77.3621,77.4363,77.3291,77.3538,10532.0
2020-05-12 13:35:00,93.76,93.84,93.71,93.79,11439.0,77.3621,77.4281,77.3208,77.3868,11439.0
2020-05-12 13:40:00,93.77,93.83,93.65,93.74,12527.0,77.3703,77.4198,77.2713,77.3456,12527.0
2020-05-12 13:45:00,93.71,93.75,93.52,93.59,25419.0,77.3208,77.3538,77.164,77.2218,25419.0
2020-05-12 13:50:00,93.59,93.59,93.46,93.49,20919.0,77.2218,77.2218,77.1145,77.1393,20919.0
2020-05-12 13:55:00,93.48,93.55,93.37,93.52,12544.0,77.131,77.1888,77.0403,77.164,12544.0
2020-05-12 14:00:00,93.53,93.66,93.48,93.52,13737.0,77.1723,77.2796,77.131,77.164,13737.0
2020-05-12 14:05:00,93.52,93.53,93.41,93.46,13763.0,77.164,77.1723,77.0733,77.1145,13763.0
2020-05-12 14:10:00,93.48,93.48,93.36,93.37,19010.0,77.131,77.131,77.032,77.0403,19010.0
2020-05-12 14:15:00,93.36,93.37,93.21,93.21,21272.0,77.032,77.0403,76.9083,76.9083,21272.0
2020-05-12 14:20:00,93.21,93.41,93.21,93.37,24581.0,76.9083,77.0733,76.9083,77.0403,24581.0
2020-05-12 14:25:00,93.39,93.41,93.32,93.4,21495.0,77.0568,77.0733,76.999,77.065,21495.0
2020-05-12 14:30:00,93.4,93.86,93.39,93.78,57691.0,77.065,77.4446,77.0568,77.3786,57691.0
2020-05-12 14:35:00,93.77,93.96,93.76,93.82,34016.0,77.3703,77.5271,77.3621,77.4116,34016.0
2020-05-12 14:40:00,93.82,93.84,93.48,93.58,19854.0,77.4116,77.4281,77.131,77.2136,19854.0
2020-05-12 14:45:00,93.57,93.65,93.56,93.58,31412.0,77.2053,77.2713,77.1971,77.2136,31412.0
2020-05-12 14:50:00,93.58,93.85,93.58,93.84,17465.0,77.2136,77.4363,77.2136,77.4281,17465.0
2020-05-12 14:55:00,93.82,93.86,93.72,93.75,21763.0,77.4116,77.4446,77.3291,77.3538,21763.0
2020-05-12 15:00:00,93.75,93.82,93.71,93.71,27410.0,77.3538,77.4116,77.3208,77.3208,27410.0
2020-05-12 15:05:00,93.73,93.87,93.71,93.86,29504.0,77.3373,77.4528,77.3208,77.4446,29504.0
2020-05-12 15:10:00,93.87,93.93,93.77,93.82,35457.0,77.4528,77.5023,77.3703,77.4116,35457.0
2020-05-12 15:15:00,93.82,93.92,93.8,93.8,43151.0,77.4116,77.4941,77.3951,77.3951,43151.0
2020-05-12 15:20:00,93.8,93.82,93.68,93.69,43440.0,77.3951,77.4116,77.2961,77.3043,43440.0
2020-05-12 15:25:00,93.7,93.87,93.7,93.75,29184.0,77.3126,77.4528,77.3126,77.3538,29184.0
2020-05-12 15:30:00,93.75,93.84,93.63,93.73,46241.0,77.3538,77.4281,77.2548,77.3373,46241.0
2020-05-12 15:35:00,93.72,93.74,93.47,93.54,40005.0,77.3291,77.3456,77.1228,77.1805,40005.0
2020-05-12 15:40:00,93.54,93.54,93.19,93.2,81023.0,77.1805,77.1805,76.8918,76.9,81023.0
2020-05-12 15:45:00,93.21,93.29,93.03,93.04,72340.0,76.9083,76.9743,76.7597,76.768,72340.0
2020-05-12 15:50:00,93.01,93.18,92.91,93.08,108065.0,76.7432,76.8835,76.6607,76.801,108065.0
2020-05-12 15:55:00,93.09,93.15,92.83,92.83,169445.0,76.8093,76.8588,76.5947,76.5947,169445.0
2020-05-13 09:30:00,92.56,93.23,92.56,92.57,109114.0,76.3719,76.9248,76.3719,76.3802,109114.0
2020-05-13 09:35:00,92.59,92.65,92.15,92.44,48171.0,76.3967,76.4462,76.0337,76.2729,48171.0
2020-05-13 09:40:00,92.43,92.45,91.8,91.81,51849.0,76.2647,76.2812,75.7449,75.7531,51849.0
2020-05-13 09:45:00,91.87,92.25,91.68,92.23,42246.0,75.8026,76.1162,75.6459,76.0997,42246.0
2020-05-13 09:50:00,92.21,92.35,92.12,92.22,38793.0,76.0832,76.1987,76.0089,76.0914,38793.0
2020-05-13 09:55:00,92.24,92.37,92.06,92.36,29474.0,76.1079,76.2152,75.9594,76.2069,29474.0
2020-05-13 10:00:00,92.35,92.65,92.28,92.56,41601.0,76.1987,76.4462,76.1409,76.3719,41601.0
2020-05-13 10:05:00,92.59,92.86,92.58,92.76,33880.0,76.3967,76.6195,76.3884,76.537,33880.0
2020-05-13 10:10:00,92.79,92.91,92.5,92.5,28273.0,76.5617,76.6607,76.3224,76.3224,28273.0
2020-05-13 10:15:00,92.53,92.55,92.13,92.15,24453.0,76.3472,76.3637,76.0171,76.0337,24453.0
2020-05-13 10:20:00,92.14,92.16,91.87,91.91,26276.0,76.0254,76.0419,75.8026,75.8356,26276.0
2020-05-13 10:25:00,91.93,92.41,91.93,92.38,26799.0,75.8521,76.2482,75.8521,76.2234,26799.0
2020-05-13 10:30:00,92.4,92.72,92.39,92.64,29275.0,76.2399,76.504,76.2317,76.438,29275.0
2020-05-13 10:35:00,92.66,92.75,92.51,92.52,16405.0,76.4545,76.5287,76.3307,76.3389,16405.0
2020-05-13 10:40:00,92.54,92.61,92.42,92.47,16766.0,76.3554,76.4132,76.2564,76.2977,16766.0
2020-05-13 10:45:00,92.44,92.45,92.35,92.39,10725.0,76.2729,76.2812,76.1987,76.2317,10725.0
2020-05-13 10:50:00,92.39,92.4,92.09,92.12,24838.0,76.2317,76.2399,75.9841,76.0089,24838.0
2020-05-13 10:55:00,92.16,92.16,91.76,91.83,16060.0,76.0419,76.0419,75.7119,75.7696,16060.0
2020-05-13 11:00:00,91.83,91.92,91.73,91.83,21061.0,75.7696,75.8439,75.6871,75.7696,21061.0
2020-05-13 11:05:00,91.81,91.85,91.72,91.76,25603.0,75.7531,75.7861,75.6789,75.7119,25603.0
2020-05-13 11:10:00,91.77,91.98,91.75,91.9,16872.0,75.7201,75.8934,75.7036,75.8274,16872.0
2020-05-13 11:15:00,91.88,91.98,91.52,91.54,23248.0,75.8109,75.8934,75.5138,75.5303,23248.0
2020-05-13 11:20:00,91.53,91.53,90.85,90.85,75929.0,75.5221,75.5221,74.961,74.961,75929.0
2020-05-13 11:25:00,90.86,91.19,90.84,91.16,32774.0,74.9693,75.2415,74.9528,75.2168,32774.0
2020-05-13 11:30:00,91.14,91.14,90.98,91.05,30011.0,75.2003,75.2003,75.0683,75.126,30011.0
2020-05-13 11:35:00,91.05,91.08,90.9,91.08,23762.0,75.126,75.1508,75.0023,75.1508,23762.0
2020-05-13 11:40:00,91.06,91.07,90.87,90.92,23869.0,75.1343,75.1425,74.9775,75.0188,23869.0
2020-05-13 11:45:00,90.94,91.07,90.87,91.07,21276.0,75.0353,75.1425,74.9775,75.1425,21276.0
2020-05-13 11:50:00,91.03,91.09,90.75,90.79,22878.0,75.1095,75.159,74.8785,74.9115,22878.0
2020-05-13 11:55:00,90.81,91.12,90.74,91.11,24957.0,74.928,75.1838,74.8702,75.1755,24957.0
2020-05-13 12:00:00,91.12,91.2,90.86,90.86,22706.0,75.1838,75.2498,74.9693,74.9693,22706.0
2020-05-13 12:05:00,90.85,91.11,90.83,91.0,33267.0,74.961,75.1755,74.9445,75.0848,33267.0
2020-05-13 12:10:00,91.02,91.05,90.86,90.9,26325.0,75.1013,75.126,74.9693,75.0023,26325.0
2020-05-13 12:15:00,90.9,91.02,90.8,90.88,26984.0,75.0023,75.1013,74.9198,74.9858,26984.0
2020-05-13 12:20:00,90.9,91.29,90.9,91.14,36537.0,75.0023,75.3241,75.0023,75.2003,36537.0
2020-05-13 12:25:00,91.17,91.17,91.0,91.07,21772.0,75.225,75.225,75.0848,75.1425,21772.0
2020-05-13 12:30:00,91.09,91.45,91.09,91.43,33168.0,75.159,75.4561,75.159,75.4396,33168.0
2020-05-13 12:35:00,91.4,91.44,91.26,91.31,25250.0,75.4148,75.4478,75.2993,75.3406,25250.0
2020-05-13 12:40:00,91.28,91.36,91.09,91.09,12832.0,75.3158,75.3818,75.159,75.159,12832.0
2020-05-13 12:45:00,91.12,91.43,91.09,91.41,18359.0,75.1838,75.4396,75.159,75.4231,18359.0
2020-05-13 12:50:00,91.41,91.64,91.35,91.46,19399.0,75.4231,75.6128,75.3736,75.4643,19399.0
2020-05-13 12:55:00,91.42,91.57,91.42,91.55,22260.0,75.4313,75.5551,75.4313,75.5386,22260.0
2020-05-13 13:00:00,91.59,91.61,91.43,91.46,18652.0,75.5716,75.5881,75.4396,75.4643,18652.0
2020-05-13 13:05:00,91.48,91.48,91.15,91.18,15272.0,75.4808,75.4808,75.2085,75.2333,15272.0
2020-05-13 13:10:00,91.19,91.63,91.19,91.56,33098.0,75.2415,75.6046,75.2415,75.5468,33098.0
2020-05-13 13:15:00,91.58,91.74,91.54,91.63,37161.0,75.5633,75.6954,75.5303,75.6046,37161.0
2020-05-13 13:20:00,91.63,91.7,91.52,91.61,15176.0,75.6046,75.6624,75.5138,75.5881,15176.0
2020-05-13 13:25:00,91.62,91.69,91.55,91.67,12497.0,75.5963,75.6541,75.5386,75.6376,12497.0
2020-05-13 13:30:00,91.64,91.64,91.35,91.37,11660.0,75.6128,75.6128,75.3736,75.3901,11660.0
2020-05-13 13:35:00,91.38,91.46,91.31,91.36,16522.0,75.3983,75.4643,75.3406,75.3818,16522.0
2020-05-13 13:40:00,91.37,91.43,91.21,91.24,14314.0,75.3901,75.4396,75.258,75.2828,14314.0
2020-05-13 13:45:00,91.22,91.33,91.15,91.2,44904.0,75.2663,75.3571,75.2085,75.2498,44904.0
2020-05-13 13:50:00,91.21,91.21,91.02,91.04,23793.0,75.258,75.258,75.1013,75.1178,23793.0
2020-05-13 13:55:00,91.05,91.24,90.98,91.19,32053.0,75.126,75.2828,75.0683,75.2415,32053.0
2020-05-13 14:00:00,91.14,91.17,90.84,90.84,14638.0,75.2003,75.225,74.9528,74.9528,14638.0
2020-05-13 14:05:00,90.83,90.9,90.79,90.83,24325.0,74.9445,75.0023,74.9115,74.9445,24325.0
2020-05-13 14:10:00,90.82,90.97,90.75,90.8,22285.0,74.9363,75.06,74.8785,74.9198,22285.0
2020-05-13 14:15:00,90.79,91.05,90.77,90.83,21364.0,74.9115,75.126,74.895,74.9445,21364.0
2020-05-13 14:20:00,90.81,90.92,90.72,90.77,37813.0,74.928,75.0188,74.8537,74.895,37813.0
2020-05-13 14:25:00,90.76,90.81,90.67,90.74,25370.0,74.8868,74.928,74.8125,74.8702,25370.0
2020-05-13 14:30:00,90.75,90.81,90.63,90.66,25182.0,74.8785,74.928,74.7795,74.8042,25182.0
2020-05-13 14:35:00,90.66,90.78,90.61,90.74,28191.0,74.8042,74.9033,74.763,74.8702,28191.0
2020-05-13 14:40:00,90.73,90.75,90.51,90.51,20042.0,74.862,74.8785,74.6805,74.6805,20042.0
2020-05-13 14:45:00,90.52,90.66,90.43,90.6,27981.0,74.6887,74.8042,74.6145,74.7547,27981.0
2020-05-13 14:50:00,90.59,90.68,90.53,90.55,17636.0,74.7465,74.8207,74.697,74.7135,17636.0
2020-05-13 14:55:00,90.52,90.58,90.37,90.39,18964.0,74.6887,74.7382,74.565,74.5815,18964.0
2020-05-13 15:00:00,90.39,90.88,90.39,90.84,27837.0,74.5815,74.9858,74.5815,74.9528,27837.0
2020-05-13 15:05:00,90.81,90.81,90.58,90.67,21518.0,74.928,74.928,74.7382,74.8125,21518.0
2020-05-13 15:10:00,90.7,90.81,90.69,90.76,21876.0,74.8372,74.928,74.829,74.8868,21876.0
2020-05-13 15:15:00,90.78,90.87,90.68,90.87,34710.0,74.9033,74.9775,74.8207,74.9775,34710.0
2020-05-13 15:20:00,90.86,90.91,90.55,90.56,33543.0,74.9693,75.0105,74.7135,74.7217,33543.0
2020-05-13 15:25:00,90.56,90.67,90.44,90.6,32577.0,74.7217,74.8125,74.6227,74.7547,32577.0
2020-05-13 15:30:00,90.59,90.75,90.46,90.68,48406.0,74.7465,74.8785,74.6392,74.8207,48406.0
2020-05-13 15:35:00,90.67,90.81,90.64,90.69,70595.0,74.8125,74.928,74.7877,74.829,70595.0
2020-05-13 15:40:00,90.72,90.96,90.7,90.88,71729.0,74.8537,75.0518,74.8372,74.9858,71729.0
2020-05-13 15:45:00,90.88,90.9,90.59,90.81,91503.0,74.9858,75.0023,74.7465,74.928,91503.0
2020-05-13 15:50:00,90.78,90.97,90.76,90.78,123543.0,74.9033,75.06,74.8868,74.9033,123543.0
2020-05-13 15:55:00,90.77,90.87,90.71,90.71,228073.0,74.895,74.9775,74.8455,74.8455,228073.0
2020-05-14 09:30:00,90.0,90.11,89.41,89.61,115628.0,74.2597,74.3504,73.7729,73.9379,115628.0
2020-05-14 09:35:00,89.66,89.92,89.22,89.23,55845.0,73.9791,74.1937,73.6161,73.6243,55845.0
2020-05-14 09:40:00,89.21,89.63,89.15,89.49,39327.0,73.6078,73.9544,73.5583,73.8389,39327.0
2020-05-14 09:45:00,89.47,89.63,89.3,89.3,21787.0,73.8224,73.9544,73.6821,73.6821,21787.0
2020-05-14 09:50:00,89.37,89.43,89.08,89.17,34402.0,73.7399,73.7894,73.5006,73.5748,34402.0
2020-05-14 09:55:00,89.19,89.26,89.07,89.09,28698.0,73.5913,73.6491,73.4923,73.5088,28698.0
2020-05-14 10:00:00,89.1,89.13,88.85,88.97,73979.0,73.5171,73.5418,73.3108,73.4098,73979.0
2020-05-14 10:05:00,88.99,89.09,88.9,89.06,72811.0,73.4263,73.5088,73.3521,73.4841,72811.0
2020-05-14 10:10:00,89.04,89.2,88.97,88.99,60265.0,73.4676,73.5996,73.4098,73.4263,60265.0
2020-05-14 10:15:00,89.02,89.23,88.92,89.21,53805.0,73.4511,73.6243,73.3686,73.6078,53805.0
2020-05-14 10:20:00,89.21,89.4,89.13,89.31,42603.0,73.6078,73.7646,73.5418,73.6903,42603.0
2020-05-14 10:25:00,89.31,89.38,88.96,89.03,36426.0,73.6903,73.7481,73.4016,73.4593,36426.0
2020-05-14 10:30:00,89.02,89.19,89.02,89.14,39275.0,73.4511,73.5913,73.4511,73.5501,39275.0
2020-05-14 10:35:00,89.13,89.51,89.13,89.48,41809.0,73.5418,73.8554,73.5418,73.8306,41809.0
2020-05-14 10:40:00,89.47,89.7,89.38,89.59,79025.0,73.8224,74.0121,73.7481,73.9214,79025.0
2020-05-14 10:45:00,89.6,90.19,89.56,90.17,54099.0,73.9296,74.4164,73.8966,74.3999,54099.0
2020-05-14 10:50:00,90.13,90.44,90.07,90.42,42275.0,74.3669,74.6227,74.3174,74.6062,42275.0
2020-05-14 10:55:00,90.4,90.57,90.23,90.29,38092.0,74.5897,74.73,74.4494,74.499,38092.0
2020-05-14 11:00:00,90.28,90.31,90.06,90.06,30574.0,74.4907,74.5155,74.3092,74.3092,30574.0
2020-05-14 11:05:00,90.09,90.18,89.9,89.92,37225.0,74.3339,74.4082,74.1772,74.1937,37225.0
2020-05-14 11:10:00,89.95,90.04,89.85,89.88,33974.0,74.2184,74.2927,74.1359,74.1607,33974.0
2020-05-14 11:15:00,89.9,89.94,89.59,89.61,61531.0,74.1772,74.2102,73.9214,73.9379,61531.0
2020-05-14 11:20:00,89.61,89.89,89.59,89.72,34768.0,73.9379,74.1689,73.9214,74.0286,34768.0
2020-05-14 11:25:00,89.73,89.77,89.46,89.59,38480.0,74.0369,74.0699,73.8141,73.9214,38480.0
2020-05-14 11:30:00,89.59,89.68,89.5,89.55,27087.0,73.9214,73.9956,73.8471,73.8884,27087.0
2020-05-14 11:35:00,89.57,89.88,89.45,89.45,30854.0,73.9049,74.1607,73.8059,73.8059,30854.0
2020-05-14 11:40:00,89.43,89.44,89.21,89.3,30589.0,73.7894,73.7976,73.6078,73.6821,30589.0
2020-05-14 11:45:00,89.28,89.47,89.21,89.43,22101.0,73.6656,73.8224,73.6078,73.7894,22101.0
2020-05-14 11:50:00,89.39,89.72,89.33,89.65,33298.0,73.7564,74.0286,73.7068,73.9709,33298.0
2020-05-14 11:55:00,89.69,89.77,89.59,89.6,24251.0,74.0039,74.0699,73.9214,73.9296,24251.0
2020-05-14 12:00:00,89.57,89.76,89.53,89.67,24997.0,73.9049,74.0616,73.8719,73.9874,24997.0
2020-05-14 12:05:00,89.65,89.95,89.58,89.92,37574.0,73.9709,74.2184,73.9131,74.1937,37574.0
2020-05-14 12:10:00,89.94,90.16,89.93,90.15,40281.0,74.2102,74.3917,74.2019,74.3834,40281.0
2020-05-14 12:15:00,90.13,90.32,90.08,90.18,41364.0,74.3669,74.5237,74.3257,74.4082,41364.0
2020-05-14 12:20:00,90.2,90.5,90.13,90.46,28347.0,74.4247,74.6722,74.3669,74.6392,28347.0
2020-05-14 12:25:00,90.45,90.5,90.35,90.4,29249.0,74.631,74.6722,74.5485,74.5897,29249.0
2020-05-14 12:30:00,90.43,90.45,90.33,90.42,24731.0,74.6145,74.631,74.532,74.6062,24731.0
2020-05-14 12:35:00,90.4,90.6,90.38,90.43,27567.0,74.5897,74.7547,74.5732,74.6145,27567.0
2020-05-14 12:40:00,90.43,90.58,90.41,90.49,23198.0,74.6145,74.7382,74.598,74.664,23198.0
2020-05-14 12:45:00,90.49,90.54,90.17,90.17,16539.0,74.664,74.7052,74.3999,74.3999,16539.0
2020-05-14 12:50:00,90.19,90.62,90.1,90.62,21520.0,74.4164,74.7712,74.3422,74.7712,21520.0
2020-05-14 12:55:00,90.63,90.77,90.59,90.63,14256.0,74.7795,74.895,74.7465,74.7795,14256.0
2020-05-14 13:00:00,90.59,90.74,90.58,90.65,21673.0,74.7465,74.8702,74.7382,74.796,21673.0
2020-05-14 13:05:00,90.64,90.71,90.55,90.68,14145.0,74.7877,74.8455,74.7135,74.8207,14145.0
2020-05-14 13:10:00,90.71,90.74,90.51,90.54,16024.0,74.8455,74.8702,74.6805,74.7052,16024.0
2020-05-14 13:15:00,90.57,90.78,90.54,90.75,23408.0,74.73,74.9033,74.7052,74.8785,23408.0
2020-05-14 13:20:00,90.76,90.85,90.56,90.66,17347.0,74.8868,74.961,74.7217,74.8042,17347.0
2020-05-14 13:25:00,90.66,90.94,90.62,90.9,24046.0,74.8042,75.0353,74.7712,75.0023,24046.0
2020-05-14 13:30:00,90.89,91.05,90.57,90.58,25701.0,74.994,75.126,74.73,74.7382,25701.0
2020-05-14 13:35:00,90.56,90.62,90.46,90.55,16878.0,74.7217,74.7712,74.6392,74.7135,16878.0
2020-05-14 13:40:00,90.55,90.62,90.42,90.43,30143.0,74.7135,74.7712,74.6062,74.6145,30143.0
2020-05-14 13:45:00,90.44,90.93,90.43,90.84,42537.0,74.6227,75.027,74.6145,74.9528,42537.0
2020-05-14 13:50:00,90.8,90.84,90.62,90.8,30737.0,74.9198,74.9528,74.7712,74.9198,30737.0
2020-05-14 13:55:00,90.8,90.87,90.49,90.51,33317.0,74.9198,74.9775,74.664,74.6805,33317.0
2020-05-14 14:00:00,90.49,90.51,90.23,90.32,20331.0,74.664,74.6805,74.4494,74.5237,20331.0
2020-05-14 14:05:00,90.32,90.45,90.2,90.44,15723.0,74.5237,74.631,74.4247,74.6227,15723.0
2020-05-14 14:10:00,90.43,90.57,90.39,90.43,18391.0,74.6145,74.73,74.5815,74.6145,18391.0
2020-05-14 14:15:00,90.45,90.54,90.36,90.43,17918.0,74.631,74.7052,74.5567,74.6145,17918.0
2020-05-14 14:20:00,90.47,90.54,90.36,90.41,21842.0,74.6475,74.7052,74.5567,74.598,21842.0
2020-05-14 14:25:00,90.45,90.5,90.34,90.45,20320.0,74.631,74.6722,74.5402,74.631,20320.0
2020-05-14 14:30:00,90.41,90.51,90.28,90.28,14434.0,74.598,74.6805,74.4907,74.4907,14434.0
2020-05-14 14:35:00,90.26,90.34,90.08,90.12,38334.0,74.4742,74.5402,74.3257,74.3587,38334.0
2020-05-14 14:40:00,90.14,90.24,90.0,90.11,28037.0,74.3752,74.4577,74.2597,74.3504,28037.0
2020-05-14 14:45:00,90.11,90.15,90.01,90.09,16342.0,74.3504,74.3834,74.2679,74.3339,16342.0
2020-05-14 14:50:00,90.08,90.27,90.02,90.26,19985.0,74.3257,74.4824,74.2762,74.4742,19985.0
2020-05-14 14:55:00,90.27,90.45,90.21,90.33,18189.0,74.4824,74.631,74.4329,74.532,18189.0
2020-05-14 15:00:00,90.33,90.49,90.28,90.45,22327.0,74.532,74.664,74.4907,74.631,22327.0
2020-05-14 15:05:00,90.42,90.73,90.4,90.59,20315.0,74.6062,74.862,74.5897,74.7465,20315.0
2020-05-14 15:10:00,90.6,90.62,90.38,90.52,20782.0,74.7547,74.7712,74.5732,74.6887,20782.0
2020-05-14 15:15:00,90.57,90.7,90.55,90.66,42778.0,74.73,74.8372,74.7135,74.8042,42778.0
2020-05-14 15:20:00,90.66,90.94,90.63,90.93,21922.0,74.8042,75.0353,74.7795,75.027,21922.0
2020-05-14 15:25:00,90.92,90.99,90.8,90.88,31926.0,75.0188,75.0765,74.9198,74.9858,31926.0
2020-05-14 15:30:00,90.88,90.95,90.73,90.77,33009.0,74.9858,75.0435,74.862,74.895,33009.0
2020-05-14 15:35:00,90.79,90.96,90.67,90.87,43757.0,74.9115,75.0518,74.8125,74.9775,43757.0
2020-05-14 15:40:00,90.87,91.22,90.78,91.17,53843.0,74.9775,75.2663,74.9033,75.225,53843.0
2020-05-14 15:45:00,91.18,91.41,91.16,91.4,73379.0,75.2333,75.4231,75.2168,75.4148,73379.0
2020-05-14 15:50:00,91.56,91.8,91.4,91.52,106476.0,75.5468,75.7449,75.4148,75.5138,106476.0
2020-05-14 15:55:00,91.52,91.69,91.31,91.69,231715.0,75.5138,75.6541,75.3406,75.6541,231715.0
2020-05-15 09:30:00,90.84,91.26,90.74,90.86,122199.0,74.9528,75.2993,74.8702,74.9693,122199.0
2020-05-15 09:35:00,90.88,90.99,90.64,90.98,35643.0,74.9858,75.0765,74.7877,75.0683,35643.0
2020-05-15 09:40:00,91.11,91.6,91.1,91.44,17677.0,75.1755,75.5798,75.1673,75.4478,17677.0
2020-05-15 09:45:00,91.44,91.72,91.39,91.59,21742.0,75.4478,75.6789,75.4066,75.5716,21742.0
2020-05-15 09:50:00,91.61,91.82,91.5,91.72,38630.0,75.5881,75.7614,75.4973,75.6789,38630.0
2020-05-15 09:55:00,91.73,91.74,91.44,91.56,16999.0,75.6871,75.6954,75.4478,75.5468,16999.0
2020-05-15 10:00:00,91.59,91.66,91.23,91.35,25273.0,75.5716,75.6293,75.2746,75.3736,25273.0
2020-05-15 10:05:00,91.36,91.67,91.36,91.55,18206.0,75.3818,75.6376,75.3818,75.5386,18206.0
2020-05-15 10:10:00,91.53,91.69,91.5,91.68,32441.0,75.5221,75.6541,75.4973,75.6459,32441.0
2020-05-15 10:15:00,91.69,91.89,91.68,91.73,18159.0,75.6541,75.8191,75.6459,75.6871,18159.0
2020-05-15 10:20:00,91.76,91.88,91.55,91.59,26995.0,75.7119,75.8109,75.5386,75.5716,26995.0
2020-05-15 10:25:00,91.59,91.78,91.37,91.67,38251.0,75.5716,75.7284,75.3901,75.6376,38251.0
2020-05-15 10:30:00,91.65,91.7,91.52,91.61,15532.0,75.6211,75.6624,75.5138,75.5881,15532.0
2020-05-15 10:35:00,91.59,91.65,91.42,91.61,11731.0,75.5716,75.6211,75.4313,75.5881,11731.0
2020-05-15 10:40:00,91.62,91.79,91.54,91.71,19794.0,75.5963,75.7366,75.5303,75.6706,19794.0
2020-05-15 10:45:00,91.66,91.78,91.61,91.71,12797.0,75.6293,75.7284,75.5881,75.6706,12797.0
2020-05-15 10:50:00,91.73,91.74,91.34,91.35,16865.0,75.6871,75.6954,75.3653,75.3736,16865.0
2020-05-15 10:55:00,91.3,91.45,91.16,91.4,17229.0,75.3323,75.4561,75.2168,75.4148,17229.0
2020-05-15 11:00:00,91.38,91.38,91.09,91.31,19797.0,75.3983,75.3983,75.159,75.3406,19797.0
2020-05-15 11:05:00,91.29,91.34,91.08,91.14,20719.0,75.3241,75.3653,75.1508,75.2003,20719.0
2020-05-15 11:10:00,91.13,91.23,91.03,91.18,14728.0,75.192,75.2746,75.1095,75.2333,14728.0
2020-05-15 11:15:00,91.17,91.32,91.15,91.26,12417.0,75.225,75.3488,75.2085,75.2993,12417.0
2020-05-15 11:20:00,91.24,91.27,91.11,91.26,21388.0,75.2828,75.3076,75.1755,75.2993,21388.0
2020-05-15 11:25:00,91.26,91.39,91.25,91.25,14853.0,75.2993,75.4066,75.2911,75.2911,14853.0
2020-05-15 11:30:00,91.25,91.31,91.15,91.24,16837.0,75.2911,75.3406,75.2085,75.2828,16837.0
2020-05-15 11:35:00,91.24,91.24,90.99,91.04,16843.0,75.2828,75.2828,75.0765,75.1178,16843.0
2020-05-15 11:40:00,91.05,91.09,90.87,91.01,17592.0,75.126,75.159,74.9775,75.093,17592.0
2020-05-15 11:45:00,91.02,91.07,90.92,91.02,18187.0,75.1013,75.1425,75.0188,75.1013,18187.0
2020-05-15 11:50:00,91.07,91.2,91.04,91.19,11776.0,75.1425,75.2498,75.1178,75.2415,11776.0
2020-05-15 11:55:00,91.2,91.31,91.16,91.21,15632.0,75.2498,75.3406,75.2168,75.258,15632.0
2020-05-15 12:00:00,91.2,91.47,91.2,91.41,12325.0,75.2498,75.4726,75.2498,75.4231,12325.0
2020-05-15 12:05:00,91.43,91.44,91.27,91.28,18954.0,75.4396,75.4478,75.3076,75.3158,18954.0
2020-05-15 12:10:00,91.31,91.33,91.11,91.18,23928.0,75.3406,75.3571,75.1755,75.2333,23928.0
2020-05-15 12:15:00,91.19,91.28,91.14,91.26,20336.0,75.2415,75.3158,75.2003,75.2993,20336.0
2020-05-15 12:20:00,91.27,91.43,91.25,91.41,17934.0,75.3076,75.4396,75.2911,75.4231,17934.0
2020-05-15 12:25:00,91.4,91.48,91.28,91.33,18319.0,75.4148,75.4808,75.3158,75.3571,18319.0
2020-05-15 12:30:00,91.31,91.44,91.24,91.4,10101.0,75.3406,75.4478,75.2828,75.4148,10101.0
2020-05-15 12:35:00,91.42,91.54,91.35,91.51,19935.0,75.4313,75.5303,75.3736,75.5056,19935.0
2020-05-15 12:40:00,91.52,91.64,91.41,91.41,28728.0,75.5138,75.6128,75.4231,75.4231,28728.0
2020-05-15 12:45:00,91.41,91.47,91.24,91.32,19274.0,75.4231,75.4726,75.2828,75.3488,19274.0
2020-05-15 12:50:00,91.31,91.35,91.24,91.27,10193.0,75.3406,75.3736,75.2828,75.3076,10193.0
2020-05-15 12:55:00,91.23,91.26,91.11,91.2,11162.0,75.2746,75.2993,75.1755,75.2498,11162.0
2020-05-15 13:00:00,91.19,91.42,91.18,91.33,17342.0,75.2415,75.4313,75.2333,75.3571,17342.0
2020-05-15 13:05:00,91.31,91.38,91.27,91.32,13552.0,75.3406,75.3983,75.3076,75.3488,13552.0
2020-05-15 13:10:00,91.35,91.56,91.33,91.55,17890.0,75.3736,75.5468,75.3571,75.5386,17890.0
2020-05-15 13:15:00,91.54,91.58,91.44,91.48,10596.0,75.5303,75.5633,75.4478,75.4808,10596.0
2020-05-15 13:20:00,91.49,91.52,91.41,91.44,12312.0,75.4891,75.5138,75.4231,75.4478,12312.0
2020-05-15 13:25:00,91.43,91.51,91.38,91.48,17018.0,75.4396,75.5056,75.3983,75.4808,17018.0
2020-05-15 13:30:00,91.44,91.45,91.18,91.18,25933.0,75.4478,75.4561,75.2333,75.2333,25933.0
2020-05-15 13:35:00,91.19,91.34,91.14,91.2,23988.0,75.2415,75.3653,75.2003,75.2498,23988.0
2020-05-15 13:40:00,91.21,91.23,91.12,91.13,13458.0,75.258,75.2746,75.1838,75.192,13458.0
2020-05-15 13:45:00,91.11,91.15,91.0,91.01,14323.0,75.1755,75.2085,75.0848,75.093,14323.0
2020-05-15 13:50:00,91.03,91.22,91.0,91.17,16036.0,75.1095,75.2663,75.0848,75.225,16036.0
2020-05-15 13:55:00,91.21,91.37,91.18,91.37,10988.0,75.258,75.3901,75.2333,75.3901,10988.0
2020-05-15 14:00:00,91.39,91.58,91.34,91.55,18934.0,75.4066,75.5633,75.3653,75.5386,18934.0
2020-05-15 14:05:00,91.54,91.57,91.4,91.46,14775.0,75.5303,75.5551,75.4148,75.4643,14775.0
2020-05-15 14:10:00,91.46,91.55,91.41,91.52,12536.0,75.4643,75.5386,75.4231,75.5138,12536.0
2020-05-15 14:15:00,91.53,91.58,91.43,91.48,14136.0,75.5221,75.5633,75.4396,75.4808,14136.0
2020-05-15 14:20:00,91.49,91.53,91.41,91.47,19211.0,75.4891,75.5221,75.4231,75.4726,19211.0
2020-05-15 14:25:00,91.46,91.63,91.44,91.61,15425.0,75.4643,75.6046,75.4478,75.5881,15425.0
2020-05-15 14:30:00,91.62,91.66,91.33,91.33,13751.0,75.5963,75.6293,75.3571,75.3571,13751.0
2020-05-15 14:35:00,91.35,91.39,91.06,91.11,21336.0,75.3736,75.4066,75.1343,75.1755,21336.0
2020-05-15 14:40:00,91.12,91.22,91.02,91.07,17660.0,75.1838,75.2663,75.1013,75.1425,17660.0
2020-05-15 14:45:00,91.06,91.21,91.02,91.1,16070.0,75.1343,75.258,75.1013,75.1673,16070.0
2020-05-15 14:50:00,91.07,91.21,91.06,91.11,15587.0,75.1425,75.258,75.1343,75.1755,15587.0
2020-05-15 14:55:00,91.09,91.14,90.98,90.98,23525.0,75.159,75.2003,75.0683,75.0683,23525.0
2020-05-15 15:00:00,91.0,91.49,90.94,91.4,49160.0,75.0848,75.4891,75.0353,75.4148,49160.0
2020-05-15 15:05:00,91.39,91.48,91.36,91.46,20619.0,75.4066,75.4808,75.3818,75.4643,20619.0
2020-05-15 15:10:00,91.44,91.47,91.32,91.42,27276.0,75.4478,75.4726,75.3488,75.4313,27276.0
2020-05-15 15:15:00,91.35,91.47,91.31,91.41,29327.0,75.3736,75.4726,75.3406,75.4231,29327.0
2020-05-15 15:20:00,91.43,91.57,91.38,91.47,40299.0,75.4396,75.5551,75.3983,75.4726,40299.0
2020-05-15 15:25:00,91.46,91.6,91.38,91.43,25172.0,75.4643,75.5798,75.3983,75.4396,25172.0
2020-05-15 15:30:00,91.43,91.51,91.34,91.37,41793.0,75.4396,75.5056,75.3653,75.3901,41793.0
2020-05-15 15:35:00,91.37,91.41,91.08,91.13,54643.0,75.3901,75.4231,75.1508,75.192,54643.0
2020-05-15 15:40:00,91.14,91.15,90.85,90.87,47674.0,75.2003,75.2085,74.961,74.9775,47674.0
2020-05-15 15:45:00,90.88,91.1,90.87,90.95,52641.0,74.9858,75.1673,74.9775,75.0435,52641.0
2020-05-15 15:50:00,90.75,91.05,90.7,91.0,97358.0,74.8785,75.126,74.8372,75.0848,97358.0
2020-05-15 15:55:00,90.98,91.09,90.88,91.05,210768.0,75.0683,75.159,74.9858,75.126,210768.0
2020-05-18 09:30:00,93.33,93.58,93.06,93.43,148884.0,77.0073,77.2136,76.7845,77.0898,148884.0
2020-05-18 09:35:00,93.41,93.81,93.2,93.69,73371.0,77.0733,77.4033,76.9,77.3043,73371.0
2020-05-18 09:40:00,93.72,94.14,93.6,93.92,69030.0,77.3291,77.6756,77.2301,77.4941,69030.0
2020-05-18 09:45:00,93.94,94.0,93.62,93.71,81283.0,77.5106,77.5601,77.2466,77.3208,81283.0
2020-05-18 09:50:00,93.72,93.82,93.51,93.52,59207.0,77.3291,77.4116,77.1558,77.164,59207.0
2020-05-18 09:55:00,93.55,93.64,93.32,93.42,60406.0,77.1888,77.2631,76.999,77.0815,60406.0
2020-05-18 10:00:00,93.41,93.83,93.36,93.78,62292.0,77.0733,77.4198,77.032,77.3786,62292.0
2020-05-18 10:05:00,93.75,94.11,93.61,94.09,71679.0,77.3538,77.6509,77.2383,77.6344,71679.0
2020-05-18 10:10:00,94.11,94.31,93.98,94.26,102222.0,77.6509,77.8159,77.5436,77.7746,102222.0
2020-05-18 10:15:00,94.23,94.64,94.09,94.59,55268.0,77.7499,78.0882,77.6344,78.0469,55268.0
2020-05-18 10:20:00,94.57,94.87,94.37,94.77,72509.0,78.0304,78.2779,77.8654,78.1954,72509.0
2020-05-18 10:25:00,94.75,94.96,94.7,94.7,51924.0,78.1789,78.3522,78.1377,78.1377,51924.0
2020-05-18 10:30:00,94.69,94.9,94.55,94.65,27245.0,78.1294,78.3027,78.0139,78.0964,27245.0
2020-05-18 10:35:00,94.65,94.71,94.39,94.4,41828.0,78.0964,78.1459,77.8819,77.8901,41828.0
2020-05-18 10:40:00,94.38,94.6,94.33,94.49,84266.0,77.8736,78.0552,77.8324,77.9644,84266.0
2020-05-18 10:45:00,94.49,94.5,94.3,94.41,49589.0,77.9644,77.9727,77.8076,77.8984,49589.0
2020-05-18 10:50:00,94.41,94.54,94.35,94.44,15396.0,77.8984,78.0057,77.8489,77.9231,15396.0
2020-05-18 10:55:00,94.44,94.47,94.4,94.42,26423.0,77.9231,77.9479,77.8901,77.9066,26423.0
2020-05-18 11:00:00,94.39,94.57,94.34,94.54,54298.0,77.8819,78.0304,77.8406,78.0057,54298.0
2020-05-18 11:05:00,94.52,94.7,94.49,94.69,25463.0,77.9892,78.1377,77.9644,78.1294,25463.0
2020-05-18 11:10:00,94.69,94.73,94.58,94.73,58400.0,78.1294,78.1624,78.0387,78.1624,58400.0
2020-05-18 11:15:00,94.75,95.01,94.65,94.93,48832.0,78.1789,78.3935,78.0964,78.3274,48832.0
2020-05-18 11:20:00,94.92,94.95,94.79,94.93,25682.0,78.3192,78.344,78.2119,78.3274,25682.0
2020-05-18 11:25:00,94.93,95.01,94.8,94.82,29319.0,78.3274,78.3935,78.2202,78.2367,29319.0
2020-05-18 11:30:00,94.82,95.02,94.8,94.96,18278.0,78.2367,78.4017,78.2202,78.3522,18278.0
2020-05-18 11:35:00,94.97,95.01,94.79,94.84,21384.0,78.3605,78.3935,78.2119,78.2532,21384.0
2020-05-18 11:40:00,94.86,95.35,94.86,95.29,60593.0,78.2697,78.674,78.2697,78.6245,60593.0
2020-05-18 11:45:00,95.29,95.4,95.24,95.3,37572.0,78.6245,78.7152,78.5832,78.6327,37572.0
2020-05-18 11:50:00,95.31,95.49,95.29,95.37,35643.0,78.641,78.7895,78.6245,78.6905,35643.0
2020-05-18 11:55:00,95.38,95.4,95.19,95.2,22043.0,78.6987,78.7152,78.542,78.5502,22043.0
2020-05-18 12:00:00,95.18,95.18,94.94,94.97,18558.0,78.5337,78.5337,78.3357,78.3605,18558.0
2020-05-18 12:05:00,94.95,95.18,94.9,95.13,23348.0,78.344,78.5337,78.3027,78.4925,23348.0
2020-05-18 12:10:00,95.12,95.16,95.09,95.13,24121.0,78.4842,78.5172,78.4595,78.4925,24121.0
2020-05-18 12:15:00,95.12,95.31,95.09,95.29,41929.0,78.4842,78.641,78.4595,78.6245,41929.0
2020-05-18 12:20:00,95.31,95.4,95.3,95.36,24518.0,78.641,78.7152,78.6327,78.6822,24518.0
2020-05-18 12:25:00,95.36,95.6,95.35,95.57,92411.0,78.6822,78.8803,78.674,78.8555,92411.0
2020-05-18 12:30:00,95.57,95.76,95.48,95.65,59544.0,78.8555,79.0123,78.7813,78.9215,59544.0
2020-05-18 12:35:00,95.67,95.74,95.62,95.74,31007.0,78.938,78.9958,78.8968,78.9958,31007.0
2020-05-18 12:40:00,95.73,95.76,95.65,95.7,38891.0,78.9875,79.0123,78.9215,78.9628,38891.0
2020-05-18 12:45:00,95.68,95.8,95.63,95.7,38413.0,78.9463,79.0453,78.905,78.9628,38413.0
2020-05-18 12:50:00,95.72,95.94,95.72,95.94,33449.0,78.9793,79.1608,78.9793,79.1608,33449.0
2020-05-18 12:55:00,95.95,95.99,95.79,95.79,28187.0,79.1691,79.2021,79.037,79.037,28187.0
2020-05-18 13:00:00,95.82,95.85,95.67,95.83,30335.0,79.0618,79.0865,78.938,79.07,30335.0
2020-05-18 13:05:00,95.84,95.89,95.65,95.65,21286.0,79.0783,79.1196,78.9215,78.9215,21286.0
2020-05-18 13:10:00,95.65,95.87,95.64,95.85,30839.0,78.9215,79.1031,78.9133,79.0865,30839.0
2020-05-18 13:15:00,95.86,95.92,95.77,95.77,27607.0,79.0948,79.1443,79.0205,79.0205,27607.0
2020-05-18 13:20:00,95.78,95.81,95.69,95.69,25264.0,79.0288,79.0535,78.9545,78.9545,25264.0
2020-05-18 13:25:00,95.66,95.84,95.63,95.84,24056.0,78.9298,79.0783,78.905,79.0783,24056.0
2020-05-18 13:30:00,95.84,95.88,95.72,95.8,28542.0,79.0783,79.1113,78.9793,79.0453,28542.0
2020-05-18 13:35:00,95.8,95.81,95.61,95.7,28618.0,79.0453,79.0535,78.8885,78.9628,28618.0
2020-05-18 13:40:00,95.67,95.79,95.64,95.75,20870.0,78.938,79.037,78.9133,79.004,20870.0
2020-05-18 13:45:00,95.76,95.85,95.7,95.7,23008.0,79.0123,79.0865,78.9628,78.9628,23008.0
2020-05-18 13:50:00,95.69,95.76,95.63,95.76,16271.0,78.9545,79.0123,78.905,79.0123,16271.0
2020-05-18 13:55:00,95.76,96.19,95.75,96.19,57011.0,79.0123,79.3671,79.004,79.3671,57011.0
2020-05-18 14:00:00,96.2,96.33,95.97,96.14,72388.0,79.3753,79.4826,79.1856,79.3258,72388.0
2020-05-18 14:05:00,96.17,96.17,96.04,96.06,27909.0,79.3506,79.3506,79.2433,79.2598,27909.0
2020-05-18 14:10:00,96.06,96.23,96.01,96.21,34324.0,79.2598,79.4001,79.2186,79.3836,34324.0
2020-05-18 14:15:00,96.2,96.42,96.2,96.26,31951.0,79.3753,79.5569,79.3753,79.4248,31951.0
2020-05-18 14:20:00,96.27,96.4,96.26,96.38,33933.0,79.4331,79.5404,79.4248,79.5239,33933.0
2020-05-18 14:25:00,96.39,96.48,96.35,96.46,45159.0,79.5321,79.6064,79.4991,79.5899,45159.0
2020-05-18 14:30:00,96.47,96.6,96.45,96.51,58527.0,79.5981,79.7054,79.5816,79.6311,58527.0
2020-05-18 14:35:00,96.5,96.79,96.47,96.79,43406.0,79.6229,79.8621,79.5981,79.8621,43406.0
2020-05-18 14:40:00,96.79,96.93,96.75,96.85,93269.0,79.8621,79.9777,79.8291,79.9117,93269.0
2020-05-18 14:45:00,96.85,96.94,96.78,96.8,34487.0,79.9117,79.9859,79.8539,79.8704,34487.0
2020-05-18 14:50:00,96.78,96.95,96.73,96.94,36927.0,79.8539,79.9942,79.8126,79.9859,36927.0
2020-05-18 14:55:00,96.95,96.99,96.73,96.79,31925.0,79.9942,80.0272,79.8126,79.8621,31925.0
2020-05-18 15:00:00,96.78,96.9,96.71,96.71,39940.0,79.8539,79.9529,79.7961,79.7961,39940.0
2020-05-18 15:05:00,96.71,96.76,96.53,96.62,37313.0,79.7961,79.8374,79.6476,79.7219,37313.0
2020-05-18 15:10:00,96.6,96.66,96.55,96.66,22417.0,79.7054,79.7549,79.6641,79.7549,22417.0
2020-05-18 15:15:00,96.66,96.69,96.53,96.67,33454.0,79.7549,79.7796,79.6476,79.7631,33454.0
2020-05-18 15:20:00,96.65,96.76,96.46,96.54,43244.0,79.7466,79.8374,79.5899,79.6559,43244.0
2020-05-18 15:25:00,96.55,96.56,96.49,96.56,35066.0,79.6641,79.6724,79.6146,79.6724,35066.0
2020-05-18 15:30:00,96.55,96.61,96.51,96.54,81833.0,79.6641,79.7136,79.6311,79.6559,81833.0
2020-05-18 15:35:00,96.55,96.58,96.51,96.54,53171.0,79.6641,79.6889,79.6311,79.6559,53171.0
2020-05-18 15:40:00,96.54,96.8,96.51,96.78,99184.0,79.6559,79.8704,79.6311,79.8539,99184.0
2020-05-18 15:45:00,96.78,97.04,96.77,96.97,126750.0,79.8539,80.0684,79.8456,80.0107,126750.0
2020-05-18 15:50:00,96.99,97.05,96.46,96.54,268764.0,80.0272,80.0767,79.5899,79.6559,268764.0
2020-05-18 15:55:00,96.55,96.57,95.89,96.1,375802.0,79.6641,79.6806,79.1196,79.2928,375802.0
2020-05-19 09:30:00,95.93,96.1,95.52,95.64,100592.0,79.1526,79.2928,78.8143,78.9133,100592.0
2020-05-19 09:35:00,95.68,95.84,95.41,95.68,66730.0,78.9463,79.0783,78.7235,78.9463,66730.0
2020-05-19 09:40:00,95.68,95.97,95.54,95.97,38182.0,78.9463,79.1856,78.8308,79.1856,38182.0
2020-05-19 09:45:00,95.86,95.92,95.43,95.81,36521.0,79.0948,79.1443,78.74,79.0535,36521.0
2020-05-19 09:50:00,95.83,96.01,95.56,95.79,38311.0,79.07,79.2186,78.8473,79.037,38311.0
2020-05-19 09:55:00,95.78,95.94,95.72,95.77,29193.0,79.0288,79.1608,78.9793,79.0205,29193.0
2020-05-19 10:00:00,95.73,96.04,95.73,95.89,31845.0,78.9875,79.2433,78.9875,79.1196,31845.0
2020-05-19 10:05:00,95.88,96.43,95.86,96.37,43177.0,79.1113,79.5651,79.0948,79.5156,43177.0
2020-05-19 10:10:00,96.34,96.41,96.09,96.09,28067.0,79.4909,79.5486,79.2846,79.2846,28067.0
2020-05-19 10:15:00,96.07,96.07,95.79,95.85,30507.0,79.2681,79.2681,79.037,79.0865,30507.0
2020-05-19 10:20:00,95.88,96.14,95.82,95.89,26994.0,79.1113,79.3258,79.0618,79.1196,26994.0
2020-05-19 10:25:00,95.85,96.1,95.83,96.07,73659.0,79.0865,79.2928,79.07,79.2681,73659.0
2020-05-19 10:30:00,96.01,96.13,95.94,96.13,22960.0,79.2186,79.3176,79.1608,79.3176,22960.0
2020-05-19 10:35:00,96.15,96.2,96.01,96.07,21864.0,79.3341,79.3753,79.2186,79.2681,21864.0
2020-05-19 10:40:00,96.09,96.1,95.7,95.76,19258.0,79.2846,79.2928,78.9628,79.0123,19258.0
2020-05-19 10:45:00,95.76,95.81,95.58,95.78,35219.0,79.0123,79.0535,78.8638,79.0288,35219.0
2020-05-19 10:50:00,95.81,96.12,95.81,96.03,26018.0,79.0535,79.3093,79.0535,79.2351,26018.0
2020-05-19 10:55:00,96.02,96.14,95.93,95.94,14888.0,79.2268,79.3258,79.1526,79.1608,14888.0
2020-05-19 11:00:00,95.95,96.24,95.93,96.24,21162.0,79.1691,79.4083,79.1526,79.4083,21162.0
2020-05-19 11:05:00,96.21,96.33,96.09,96.13,23784.0,79.3836,79.4826,79.2846,79.3176,23784.0
2020-05-19 11:10:00,96.13,96.18,96.03,96.04,10231.0,79.3176,79.3588,79.2351,79.2433,10231.0
2020-05-19 11:15:00,96.07,96.19,95.96,96.01,18315.0,79.2681,79.3671,79.1773,79.2186,18315.0
2020-05-19 11:20:00,96.06,96.3,96.06,96.28,14525.0,79.2598,79.4578,79.2598,79.4413,14525.0
2020-05-19 11:25:00,96.25,96.33,96.17,96.27,11760.0,79.4166,79.4826,79.3506,79.4331,11760.0
2020-05-19 11:30:00,96.26,96.38,96.26,96.33,20350.0,79.4248,79.5239,79.4248,79.4826,20350.0
2020-05-19 11:35:00,96.34,96.35,96.2,96.21,16351.0,79.4909,79.4991,79.3753,79.3836,16351.0
2020-05-19 11:40:00,96.19,96.5,96.17,96.38,25515.0,79.3671,79.6229,79.3506,79.5239,25515.0
2020-05-19 11:45:00,96.43,96.73,96.38,96.61,37171.0,79.5651,79.8126,79.5239,79.7136,37171.0
2020-05-19 11:50:00,96.61,96.87,96.61,96.83,27652.0,79.7136,79.9282,79.7136,79.8952,27652.0
2020-05-19 11:55:00,96.82,96.85,96.69,96.79,28049.0,79.8869,79.9117,79.7796,79.8621,28049.0
2020-05-19 12:00:00,96.78,96.83,96.71,96.77,24208.0,79.8539,79.8952,79.7961,79.8456,24208.0
2020-05-19 12:05:00,96.77,96.92,96.77,96.92,32173.0,79.8456,79.9694,79.8456,79.9694,32173.0
2020-05-19 12:10:00,96.92,97.0,96.91,96.98,37912.0,79.9694,80.0354,79.9612,80.0189,37912.0
2020-05-19 12:15:00,96.98,96.99,96.73,96.8,30283.0,80.0189,80.0272,79.8126,79.8704,30283.0
2020-05-19 12:20:00,96.8,96.98,96.76,96.95,24354.0,79.8704,80.0189,79.8374,79.9942,24354.0
2020-05-19 12:25:00,96.95,96.95,96.82,96.87,21000.0,79.9942,79.9942,79.8869,79.9282,21000.0
2020-05-19 12:30:00,96.88,96.93,96.61,96.63,25608.0,79.9364,79.9777,79.7136,79.7301,25608.0
2020-05-19 12:35:00,96.66,96.67,96.4,96.41,17803.0,79.7549,79.7631,79.5404,79.5486,17803.0
2020-05-19 12:40:00,96.41,96.45,96.37,96.45,14421.0,79.5486,79.5816,79.5156,79.5816,14421.0
2020-05-19 12:45:00,96.43,96.6,96.43,96.52,15045.0,79.5651,79.7054,79.5651,79.6394,15045.0
2020-05-19 12:50:00,96.53,96.67,96.53,96.66,13172.0,79.6476,79.7631,79.6476,79.7549,13172.0
2020-05-19 12:55:00,96.64,96.68,96.54,96.54,11318.0,79.7384,79.7714,79.6559,79.6559,11318.0
2020-05-19 13:00:00,96.54,96.69,96.51,96.53,16385.0,79.6559,79.7796,79.6311,79.6476,16385.0
2020-05-19 13:05:00,96.53,96.55,96.39,96.52,12362.0,79.6476,79.6641,79.5321,79.6394,12362.0
2020-05-19 13:10:00,96.5,96.56,96.49,96.52,8797.0,79.6229,79.6724,79.6146,79.6394,8797.0
2020-05-19 13:15:00,96.52,96.62,96.46,96.6,19284.0,79.6394,79.7219,79.5899,79.7054,19284.0
2020-05-19 13:20:00,96.59,96.68,96.51,96.59,37869.0,79.6971,79.7714,79.6311,79.6971,37869.0
2020-05-19 13:25:00,96.59,96.68,96.54,96.62,19966.0,79.6971,79.7714,79.6559,79.7219,19966.0
2020-05-19 13:30:00,96.63,96.8,96.59,96.75,26963.0,79.7301,79.8704,79.6971,79.8291,26963.0
2020-05-19 13:35:00,96.75,96.9,96.74,96.86,10035.0,79.8291,79.9529,79.8209,79.9199,10035.0
2020-05-19 13:40:00,96.86,96.87,96.76,96.78,16604.0,79.9199,79.9282,79.8374,79.8539,16604.0
2020-05-19 13:45:00,96.79,96.87,96.7,96.83,29155.0,79.8621,79.9282,79.7879,79.8952,29155.0
2020-05-19 13:50:00,96.84,96.86,96.78,96.82,15311.0,79.9034,79.9199,79.8539,79.8869,15311.0
2020-05-19 13:55:00,96.8,96.9,96.8,96.86,19031.0,79.8704,79.9529,79.8704,79.9199,19031.0
2020-05-19 14:00:00,96.84,96.85,96.6,96.77,25967.0,79.9034,79.9117,79.7054,79.8456,25967.0
2020-05-19 14:05:00,96.78,97.11,96.76,97.09,41954.0,79.8539,80.1262,79.8374,80.1097,41954.0
2020-05-19 14:10:00,97.09,97.38,97.05,97.31,42142.0,80.1097,80.349,80.0767,80.2912,42142.0
2020-05-19 14:15:00,97.31,97.35,97.14,97.18,51971.0,80.2912,80.3242,80.1509,80.1839,51971.0
2020-05-19 14:20:00,97.17,97.31,97.12,97.28,23954.0,80.1757,80.2912,80.1344,80.2665,23954.0
2020-05-19 14:25:00,97.26,97.29,97.18,97.2,23975.0,80.2499,80.2747,80.1839,80.2004,23975.0
2020-05-19 14:30:00,97.21,97.23,97.08,97.14,21070.0,80.2087,80.2252,80.1014,80.1509,21070.0
2020-05-19 14:35:00,97.14,97.36,97.07,97.36,37440.0,80.1509,80.3325,80.0932,80.3325,37440.0
2020-05-19 14:40:00,97.36,97.36,97.24,97.29,17382.0,80.3325,80.3325,80.2334,80.2747,17382.0
2020-05-19 14:45:00,97.29,97.38,97.29,97.38,24228.0,80.2747,80.349,80.2747,80.349,24228.0
2020-05-19 14:50:00,97.39,97.47,97.32,97.34,29638.0,80.3572,80.4232,80.2995,80.316,29638.0
2020-05-19 14:55:00,97.36,97.37,96.7,96.85,61293.0,80.3325,80.3407,79.7879,79.9117,61293.0
2020-05-19 15:00:00,96.81,97.14,96.77,97.06,72149.0,79.8787,80.1509,79.8456,80.0849,72149.0
2020-05-19 15:05:00,97.06,97.16,96.95,97.05,25129.0,80.0849,80.1674,79.9942,80.0767,25129.0
2020-05-19 15:10:00,97.02,97.36,96.95,97.23,38841.0,80.0519,80.3325,79.9942,80.2252,38841.0
2020-05-19 15:15:00,97.24,97.24,97.04,97.04,27164.0,80.2334,80.2334,80.0684,80.0684,27164.0
2020-05-19 15:20:00,97.05,97.09,96.86,96.89,27289.0,80.0767,80.1097,79.9199,79.9447,27289.0
2020-05-19 15:25:00,96.9,97.05,96.84,96.93,36168.0,79.9529,80.0767,79.9034,79.9777,36168.0
2020-05-19 15:30:00,96.92,96.92,96.54,96.7,68450.0,79.9694,79.9694,79.6559,79.7879,68450.0
2020-05-19 15:35:00,96.73,96.74,96.48,96.68,82283.0,79.8126,79.8209,79.6064,79.7714,82283.0
2020-05-19 15:40:00,96.68,96.85,96.6,96.68,79279.0,79.7714,79.9117,79.7054,79.7714,79279.0
2020-05-19 15:45:00,96.69,96.85,96.59,96.63,94111.0,79.7796,79.9117,79.6971,79.7301,94111.0
2020-05-19 15:50:00,96.62,96.88,96.62,96.66,108277.0,79.7219,79.9364,79.7219,79.7549,108277.0
2020-05-19 15:55:00,96.67,96.82,96.36,96.44,282906.0,79.7631,79.8869,79.5074,79.5734,282906.0
2020-05-20 09:30:00,97.5,97.77,97.21,97.37,101303.0,80.448,80.6708,80.2087,80.3407,101303.0
2020-05-20 09:35:00,97.39,97.5,97.17,97.17,49930.0,80.3572,80.448,80.1757,80.1757,49930.0
2020-05-20 09:40:00,97.14,97.59,97.13,97.37,32815.0,80.1509,80.5222,80.1427,80.3407,32815.0
2020-05-20 09:45:00,97.4,97.74,97.38,97.69,37626.0,80.3655,80.646,80.349,80.6047,37626.0
2020-05-20 09:50:00,97.7,97.73,97.5,97.55,27148.0,80.613,80.6378,80.448,80.4892,27148.0
2020-05-20 09:55:00,97.54,97.7,97.41,97.65,24944.0,80.481,80.613,80.3737,80.5717,24944.0
2020-05-20 10:00:00,97.65,97.85,97.51,97.85,30795.0,80.5717,80.7368,80.4562,80.7368,30795.0
2020-05-20 10:05:00,97.83,98.1,97.8,97.95,76914.0,80.7203,80.943,80.6955,80.8193,76914.0
2020-05-20 10:10:00,97.93,98.17,97.89,97.99,42677.0,80.8028,81.0008,80.7698,80.8523,42677.0
2020-05-20 10:15:00,97.97,98.14,97.71,98.1,36426.0,80.8358,80.976,80.6212,80.943,36426.0
2020-05-20 10:20:00,98.1,98.3,98.09,98.24,27665.0,80.943,81.1081,80.9348,81.0586,27665.0
2020-05-20 10:25:00,98.25,98.26,98.03,98.22,35924.0,81.0668,81.0751,80.8853,81.0421,35924.0
2020-05-20 10:30:00,98.19,98.33,98.15,98.23,34578.0,81.0173,81.1328,80.9843,81.0503,34578.0
2020-05-20 10:35:00,98.27,98.29,98.19,98.24,25369.0,81.0833,81.0998,81.0173,81.0586,25369.0
2020-05-20 10:40:00,98.25,98.46,98.23,98.27,47634.0,81.0668,81.2401,81.0503,81.0833,47634.0
2020-05-20 10:45:00,98.26,98.28,98.07,98.24,25099.0,81.0751,81.0916,80.9183,81.0586,25099.0
2020-05-20 10:50:00,98.2,98.22,97.93,97.94,25533.0,81.0256,81.0421,80.8028,80.811,25533.0
2020-05-20 10:55:00,97.95,97.96,97.69,97.86,35311.0,80.8193,80.8275,80.6047,80.745,35311.0
2020-05-20 11:00:00,97.88,98.0,97.86,97.94,11265.0,80.7615,80.8605,80.745,80.811,11265.0
2020-05-20 11:05:00,97.95,97.98,97.85,97.92,13505.0,80.8193,80.844,80.7368,80.7945,13505.0
2020-05-20 11:10:00,97.9,97.99,97.85,97.98,16717.0,80.778,80.8523,80.7368,80.844,16717.0
2020-05-20 11:15:00,97.98,98.1,97.95,97.95,18283.0,80.844,80.943,80.8193,80.8193,18283.0
2020-05-20 11:20:00,97.94,97.95,97.76,97.8,20154.0,80.811,80.8193,80.6625,80.6955,20154.0
2020-05-20 11:25:00,97.8,98.09,97.79,97.94,28774.0,80.6955,80.9348,80.6873,80.811,28774.0
2020-05-20 11:30:00,97.93,97.94,97.79,97.8,12277.0,80.8028,80.811,80.6873,80.6955,12277.0
2020-05-20 11:35:00,97.79,97.81,97.66,97.79,14107.0,80.6873,80.7038,80.58,80.6873,14107.0
2020-05-20 11:40:00,97.76,97.85,97.73,97.8,14754.0,80.6625,80.7368,80.6378,80.6955,14754.0
2020-05-20 11:45:00,97.8,97.88,97.77,97.88,107064.0,80.6955,80.7615,80.6708,80.7615,107064.0
2020-05-20 11:50:00,97.89,97.91,97.64,97.7,19332.0,80.7698,80.7863,80.5635,80.613,19332.0
2020-05-20 11:55:00,97.72,97.72,97.33,97.4,30266.0,80.6295,80.6295,80.3077,80.3655,30266.0
2020-05-20 12:00:00,97.43,97.48,97.33,97.48,18323.0,80.3902,80.4315,80.3077,80.4315,18323.0
2020-05-20 12:05:00,97.47,97.53,97.4,97.43,9342.0,80.4232,80.4727,80.3655,80.3902,9342.0
2020-05-20 12:10:00,97.43,97.51,97.39,97.47,20137.0,80.3902,80.4562,80.3572,80.4232,20137.0
2020-05-20 12:15:00,97.48,97.49,97.25,97.35,11832.0,80.4315,80.4397,80.2417,80.3242,11832.0
2020-05-20 12:20:00,97.37,97.38,97.21,97.23,17734.0,80.3407,80.349,80.2087,80.2252,17734.0
2020-05-20 12:25:00,97.23,97.29,97.21,97.26,12333.0,80.2252,80.2747,80.2087,80.2499,12333.0
2020-05-20 12:30:00,97.24,97.31,97.21,97.31,7688.0,80.2334,80.2912,80.2087,80.2912,7688.0
2020-05-20 12:35:00,97.33,97.41,97.3,97.34,10845.0,80.3077,80.3737,80.283,80.316,10845.0
2020-05-20 12:40:00,97.34,97.36,97.17,97.2,8651.0,80.316,80.3325,80.1757,80.2004,8651.0
2020-05-20 12:45:00,97.2,97.32,97.17,97.3,16261.0,80.2004,80.2995,80.1757,80.283,16261.0
2020-05-20 12:50:00,97.29,97.49,97.29,97.44,17152.0,80.2747,80.4397,80.2747,80.3985,17152.0
2020-05-20 12:55:00,97.47,97.49,97.39,97.46,18319.0,80.4232,80.4397,80.3572,80.415,18319.0
2020-05-20 13:00:00,97.46,97.5,97.3,97.3,17964.0,80.415,80.448,80.283,80.283,17964.0
2020-05-20 13:05:00,97.32,97.34,97.13,97.18,23421.0,80.2995,80.316,80.1427,80.1839,23421.0
2020-05-20 13:10:00,97.18,97.28,97.13,97.22,27452.0,80.1839,80.2665,80.1427,80.2169,27452.0
2020-05-20 13:15:00,97.22,97.26,97.11,97.15,25096.0,80.2169,80.2499,80.1262,80.1592,25096.0
2020-05-20 13:20:00,97.16,97.18,96.97,96.99,47216.0,80.1674,80.1839,80.0107,80.0272,47216.0
2020-05-20 13:25:00,96.98,96.98,96.72,96.79,51562.0,80.0189,80.0189,79.8044,79.8621,51562.0
2020-05-20 13:30:00,96.81,96.86,96.54,96.58,20310.0,79.8787,79.9199,79.6559,79.6889,20310.0
2020-05-20 13:35:00,96.59,96.83,96.58,96.82,12498.0,79.6971,79.8952,79.6889,79.8869,12498.0
2020-05-20 13:40:00,96.84,96.88,96.74,96.88,10523.0,79.9034,79.9364,79.8209,79.9364,10523.0
2020-05-20 13:45:00,96.92,96.92,96.72,96.76,9480.0,79.9694,79.9694,79.8044,79.8374,9480.0
2020-05-20 13:50:00,96.71,96.8,96.68,96.76,9420.0,79.7961,79.8704,79.7714,79.8374,9420.0
2020-05-20 13:55:00,96.76,96.8,96.7,96.76,8483.0,79.8374,79.8704,79.7879,79.8374,8483.0
2020-05-20 14:00:00,96.75,96.85,96.6,96.69,11299.0,79.8291,79.9117,79.7054,79.7796,11299.0
2020-05-20 14:05:00,96.78,97.01,96.78,96.82,13794.0,79.8539,80.0437,79.8539,79.8869,13794.0
2020-05-20 14:10:00,96.81,96.89,96.76,96.79,12684.0,79.8787,79.9447,79.8374,79.8621,12684.0
2020-05-20 14:15:00,96.81,96.83,96.64,96.71,18487.0,79.8787,79.8952,79.7384,79.7961,18487.0
2020-05-20 14:20:00,96.7,96.78,96.66,96.72,19011.0,79.7879,79.8539,79.7549,79.8044,19011.0
2020-05-20 14:25:00,96.71,96.78,96.63,96.7,31639.0,79.7961,79.8539,79.7301,79.7879,31639.0
2020-05-20 14:30:00,96.69,96.86,96.66,96.79,32501.0,79.7796,79.9199,79.7549,79.8621,32501.0
2020-05-20 14:35:00,96.8,96.88,96.73,96.75,19390.0,79.8704,79.9364,79.8126,79.8291,19390.0
2020-05-20 14:40:00,96.74,96.75,96.55,96.63,53054.0,79.8209,79.8291,79.6641,79.7301,53054.0
2020-05-20 14:45:00,96.64,96.78,96.58,96.77,14682.0,79.7384,79.8539,79.6889,79.8456,14682.0
2020-05-20 14:50:00,96.78,97.06,96.74,97.02,18835.0,79.8539,80.0849,79.8209,80.0519,18835.0
2020-05-20 14:55:00,97.02,97.11,96.97,97.04,21072.0,80.0519,80.1262,80.0107,80.0684,21072.0
2020-05-20 15:00:00,97.03,97.1,97.0,97.03,20427.0,80.0602,80.1179,80.0354,80.0602,20427.0
2020-05-20 15:05:00,97.03,97.03,96.81,96.82,32732.0,80.0602,80.0602,79.8787,79.8869,32732.0
2020-05-20 15:10:00,96.83,96.92,96.57,96.61,96299.0,79.8952,79.9694,79.6806,79.7136,96299.0
2020-05-20 15:15:00,96.62,96.72,96.47,96.7,38066.0,79.7219,79.8044,79.5981,79.7879,38066.0
2020-05-20 15:20:00,96.7,96.8,96.66,96.74,15473.0,79.7879,79.8704,79.7549,79.8209,15473.0
2020-05-20 15:25:00,96.74,96.89,96.7,96.86,21811.0,79.8209,79.9447,79.7879,79.9199,21811.0
2020-05-20 15:30:00,96.84,96.97,96.76,96.81,30021.0,79.9034,80.0107,79.8374,79.8787,30021.0
2020-05-20 15:35:00,96.81,97.12,96.81,97.09,32933.0,79.8787,80.1344,79.8787,80.1097,32933.0
2020-05-20 15:40:00,97.1,97.23,96.99,97.17,53819.0,80.1179,80.2252,80.0272,80.1757,53819.0
2020-05-20 15:45:00,97.18,97.21,96.93,96.97,49068.0,80.1839,80.2087,79.9777,80.0107,49068.0
2020-05-20 15:50:00,96.95,97.01,96.76,96.9,76451.0,79.9942,80.0437,79.8374,79.9529,76451.0
2020-05-20 15:55:00,96.9,97.21,96.88,97.2,195669.0,79.9529,80.2087,79.9364,80.2004,195669.0
2020-05-21 09:30:00,96.73,97.05,96.6,96.88,60851.0,79.8126,80.0767,79.7054,79.9364,60851.0
2020-05-21 09:35:00,96.88,97.22,96.87,97.1,26146.0,79.9364,80.2169,79.9282,80.1179,26146.0
2020-05-21 09:40:00,97.1,97.53,97.1,97.43,24262.0,80.1179,80.4727,80.1179,80.3902,24262.0
2020-05-21 09:45:00,97.42,97.67,97.42,97.6,20535.0,80.382,80.5882,80.382,80.5305,20535.0
2020-05-21 09:50:00,97.64,97.71,97.15,97.2,32888.0,80.5635,80.6212,80.1592,80.2004,32888.0
2020-05-21 09:55:00,97.2,97.49,97.15,97.47,26406.0,80.2004,80.4397,80.1592,80.4232,26406.0
2020-05-21 10:00:00,97.45,97.59,97.26,97.28,34978.0,80.4067,80.5222,80.2499,80.2665,34978.0
2020-05-21 10:05:00,97.32,97.66,97.31,97.63,29961.0,80.2995,80.58,80.2912,80.5552,29961.0
2020-05-21 10:10:00,97.63,97.87,97.63,97.78,28453.0,80.5552,80.7533,80.5552,80.679,28453.0
2020-05-21 10:15:00,97.76,97.93,97.63,97.7,31133.0,80.6625,80.8028,80.5552,80.613,31133.0
2020-05-21 10:20:00,97.7,97.99,97.69,97.9,27091.0,80.613,80.8523,80.6047,80.778,27091.0
2020-05-21 10:25:00,97.91,97.93,97.56,97.62,31479.0,80.7863,80.8028,80.4975,80.547,31479.0
2020-05-21 10:30:00,97.6,97.79,97.53,97.74,43575.0,80.5305,80.6873,80.4727,80.646,43575.0
2020-05-21 10:35:00,97.73,97.79,97.62,97.74,26255.0,80.6378,80.6873,80.547,80.646,26255.0
2020-05-21 10:40:00,97.75,97.92,97.64,97.92,24061.0,80.6543,80.7945,80.5635,80.7945,24061.0
2020-05-21 10:45:00,97.87,97.89,97.65,97.66,18965.0,80.7533,80.7698,80.5717,80.58,18965.0
2020-05-21 10:50:00,97.66,97.71,97.55,97.61,23648.0,80.58,80.6212,80.4892,80.5387,23648.0
2020-05-21 10:55:00,97.61,97.74,97.58,97.66,20896.0,80.5387,80.646,80.514,80.58,20896.0
2020-05-21 11:00:00,97.66,97.66,97.09,97.15,103763.0,80.58,80.58,80.1097,80.1592,103763.0
2020-05-21 11:05:00,97.18,97.37,97.15,97.34,38551.0,80.1839,80.3407,80.1592,80.316,38551.0
2020-05-21 11:10:00,97.36,97.38,97.23,97.29,59885.0,80.3325,80.349,80.2252,80.2747,59885.0
2020-05-21 11:15:00,97.3,97.4,97.08,97.26,102237.0,80.283,80.3655,80.1014,80.2499,102237.0
2020-05-21 11:20:00,97.26,97.3,97.18,97.25,58222.0,80.2499,80.283,80.1839,80.2417,58222.0
2020-05-21 11:25:00,97.24,97.4,97.19,97.28,276887.0,80.2334,80.3655,80.1922,80.2665,276887.0
2020-05-21 11:30:00,97.27,97.27,97.17,97.25,52108.0,80.2582,80.2582,80.1757,80.2417,52108.0
2020-05-21 11:35:00,97.23,97.35,97.2,97.35,37835.0,80.2252,80.3242,80.2004,80.3242,37835.0
2020-05-21 11:40:00,97.36,97.39,97.27,97.3,27033.0,80.3325,80.3572,80.2582,80.283,27033.0
2020-05-21 11:45:00,97.32,97.33,97.25,97.29,29928.0,80.2995,80.3077,80.2417,80.2747,29928.0
2020-05-21 11:50:00,97.32,97.32,97.24,97.24,31658.0,80.2995,80.2995,80.2334,80.2334,31658.0
2020-05-21 11:55:00,97.25,97.32,97.2,97.22,36713.0,80.2417,80.2995,80.2004,80.2169,36713.0
2020-05-21 12:00:00,97.23,97.39,97.22,97.34,23241.0,80.2252,80.3572,80.2169,80.316,23241.0
2020-05-21 12:05:00,97.35,97.4,97.31,97.31,29345.0,80.3242,80.3655,80.2912,80.2912,29345.0
2020-05-21 12:10:00,97.29,97.38,97.27,97.35,27890.0,80.2747,80.349,80.2582,80.3242,27890.0
2020-05-21 12:15:00,97.33,97.37,97.28,97.34,30202.0,80.3077,80.3407,80.2665,80.316,30202.0
2020-05-21 12:20:00,97.34,97.36,97.29,97.31,32398.0,80.316,80.3325,80.2747,80.2912,32398.0
2020-05-21 12:25:00,97.32,97.42,97.29,97.29,19058.0,80.2995,80.382,80.2747,80.2747,19058.0
2020-05-21 12:30:00,97.29,97.31,97.19,97.28,38580.0,80.2747,80.2912,80.1922,80.2665,38580.0
2020-05-21 12:35:00,97.29,97.32,97.14,97.19,69503.0,80.2747,80.2995,80.1509,80.1922,69503.0
2020-05-21 12:40:00,97.21,97.41,97.21,97.34,33614.0,80.2087,80.3737,80.2087,80.316,33614.0
2020-05-21 12:45:00,97.28,97.4,97.28,97.3,11421.0,80.2665,80.3655,80.2665,80.283,11421.0
2020-05-21 12:50:00,97.3,97.39,97.27,97.38,24887.0,80.283,80.3572,80.2582,80.349,24887.0
2020-05-21 12:55:00,97.34,97.43,97.34,97.42,25232.0,80.316,80.3902,80.316,80.382,25232.0
2020-05-21 13:00:00,97.42,97.67,97.38,97.64,31948.0,80.382,80.5882,80.349,80.5635,31948.0
2020-05-21 13:05:00,97.61,97.65,97.45,97.59,18822.0,80.5387,80.5717,80.4067,80.5222,18822.0
2020-05-21 13:10:00,97.62,97.75,97.62,97.73,20695.0,80.547,80.6543,80.547,80.6378,20695.0
2020-05-21 13:15:00,97.69,97.73,97.66,97.69,35307.0,80.6047,80.6378,80.58,80.6047,35307.0
2020-05-21 13:20:00,97.68,97.71,97.52,97.55,71926.0,80.5965,80.6212,80.4645,80.4892,71926.0
2020-05-21 13:25:00,97.53,97.68,97.52,97.68,44416.0,80.4727,80.5965,80.4645,80.5965,44416.0
2020-05-21 13:30:00,97.65,97.72,97.56,97.59,36424.0,80.5717,80.6295,80.4975,80.5222,36424.0
2020-05-21 13:35:00,97.61,97.68,97.49,97.54,19383.0,80.5387,80.5965,80.4397,80.481,19383.0
2020-05-21 13:40:00,97.52,97.62,97.52,97.58,32356.0,80.4645,80.547,80.4645,80.514,32356.0
2020-05-21 13:45:00,97.58,97.65,97.56,97.6,31451.0,80.514,80.5717,80.4975,80.5305,31451.0
2020-05-21 13:50:00,97.59,97.67,97.58,97.6,11945.0,80.5222,80.5882,80.514,80.5305,11945.0
2020-05-21 13:55:00,97.6,97.63,97.54,97.54,18718.0,80.5305,80.5552,80.481,80.481,18718.0
2020-05-21 14:00:00,97.54,97.64,97.53,97.61,16972.0,80.481,80.5635,80.4727,80.5387,16972.0
2020-05-21 14:05:00,97.6,97.62,97.59,97.6,21146.0,80.5305,80.547,80.5222,80.5305,21146.0
2020-05-21 14:10:00,97.6,97.64,97.53,97.59,35473.0,80.5305,80.5635,80.4727,80.5222,35473.0
2020-05-21 14:15:00,97.6,97.61,97.57,97.61,18817.0,80.5305,80.5387,80.5057,80.5387,18817.0
2020-05-21 14:20:00,97.61,97.71,97.59,97.66,27613.0,80.5387,80.6212,80.5222,80.58,27613.0
2020-05-21 14:25:00,97.67,97.7,97.66,97.7,41035.0,80.5882,80.613,80.58,80.613,41035.0
2020-05-21 14:30:00,97.69,97.74,97.66,97.69,38143.0,80.6047,80.646,80.58,80.6047,38143.0
2020-05-21 14:35:00,97.67,97.68,97.46,97.57,74687.0,80.5882,80.5965,80.415,80.5057,74687.0
2020-05-21 14:40:00,97.56,97.67,97.55,97.63,54057.0,80.4975,80.5882,80.4892,80.5552,54057.0
2020-05-21 14:45:00,97.63,97.68,97.58,97.66,107813.0,80.5552,80.5965,80.514,80.58,107813.0
2020-05-21 14:50:00,97.66,97.72,97.59,97.65,66073.0,80.58,80.6295,80.5222,80.5717,66073.0
2020-05-21 14:55:00,97.67,97.7,97.63,97.67,56624.0,80.5882,80.613,80.5552,80.5882,56624.0
2020-05-21 15:00:00,97.68,97.85,97.63,97.68,44733.0,80.5965,80.7368,80.5552,80.5965,44733.0
2020-05-21 15:05:00,97.69,97.71,97.65,97.7,46993.0,80.6047,80.6212,80.5717,80.613,46993.0
2020-05-21 15:10:00,97.69,97.8,97.65,97.8,51766.0,80.6047,80.6955,80.5717,80.6955,51766.0
2020-05-21 15:15:00,97.8,97.84,97.74,97.83,27350.0,80.6955,80.7285,80.646,80.7203,27350.0
2020-05-21 15:20:00,97.84,97.86,97.69,97.72,36059.0,80.7285,80.745,80.6047,80.6295,36059.0
2020-05-21 15:25:00,97.72,97.74,97.63,97.66,66003.0,80.6295,80.646,80.5552,80.58,66003.0
2020-05-21 15:30:00,97.66,97.78,97.61,97.63,103814.0,80.58,80.679,80.5387,80.5552,103814.0
2020-05-21 15:35:00,97.62,97.64,97.37,97.5,81452.0,80.547,80.5635,80.3407,80.448,81452.0
2020-05-21 15:40:00,97.5,97.51,97.4,97.5,62675.0,80.448,80.4562,80.3655,80.448,62675.0
2020-05-21 15:45:00,97.49,97.55,97.43,97.5,60837.0,80.4397,80.4892,80.3902,80.448,60837.0
2020-05-21 15:50:00,97.5,97.6,97.37,97.42,91579.0,80.448,80.5305,80.3407,80.382,91579.0
2020-05-21 15:55:00,97.42,97.45,97.26,97.32,206710.0,80.382,80.4067,80.2499,80.2995,206710.0
2020-05-22 09:30:00,96.79,97.57,96.62,96.72,117956.0,80.6961,81.3464,80.5544,80.6378,117956.0
2020-05-22 09:35:00,96.71,96.81,96.45,96.73,46213.0,80.6294,80.7128,80.4126,80.6461,46213.0
2020-05-22 09:40:00,96.68,96.83,96.49,96.67,35589.0,80.6044,80.7295,80.446,80.5961,35589.0
2020-05-22 09:45:00,96.67,96.67,96.14,96.26,50364.0,80.5961,80.5961,80.1542,80.2542,50364.0
2020-05-22 09:50:00,96.3,96.31,95.85,96.22,42540.0,80.2876,80.2959,79.9124,80.2209,42540.0
2020-05-22 09:55:00,96.23,96.25,95.93,96.01,18537.0,80.2292,80.2459,79.9791,80.0458,18537.0
2020-05-22 10:00:00,95.95,96.28,95.95,96.18,13955.0,79.9958,80.2709,79.9958,80.1875,13955.0
2020-05-22 10:05:00,96.18,96.22,95.93,96.03,27128.0,80.1875,80.2209,79.9791,80.0625,27128.0
2020-05-22 10:10:00,96.03,96.1,95.89,95.89,12380.0,80.0625,80.1208,79.9458,79.9458,12380.0
2020-05-22 10:15:00,95.89,96.03,95.83,95.88,13743.0,79.9458,80.0625,79.8957,79.9374,13743.0
2020-05-22 10:20:00,95.9,96.07,95.84,95.97,21664.0,79.9541,80.0958,79.9041,80.0125,21664.0
2020-05-22 10:25:00,95.98,96.16,95.95,96.16,28092.0,80.0208,80.1709,79.9958,80.1709,28092.0
2020-05-22 10:30:00,96.16,96.41,96.16,96.33,20382.0,80.1709,80.3793,80.1709,80.3126,20382.0
2020-05-22 10:35:00,96.35,96.39,96.18,96.33,12741.0,80.3293,80.3626,80.1875,80.3126,12741.0
2020-05-22 10:40:00,96.36,96.41,96.08,96.25,7458.0,80.3376,80.3793,80.1042,80.2459,7458.0
2020-05-22 10:45:00,96.22,96.25,96.01,96.02,8389.0,80.2209,80.2459,80.0458,80.0541,8389.0
2020-05-22 10:50:00,96.01,96.13,96.0,96.01,12534.0,80.0458,80.1459,80.0375,80.0458,12534.0
2020-05-22 10:55:00,96.0,96.0,95.78,95.81,18783.0,80.0375,80.0375,79.854,79.8791,18783.0
2020-05-22 11:00:00,95.8,95.87,95.7,95.81,25570.0,79.8707,79.9291,79.7874,79.8791,25570.0
2020-05-22 11:05:00,95.8,95.97,95.71,95.95,11838.0,79.8707,80.0125,79.7957,79.9958,11838.0
2020-05-22 11:10:00,95.92,96.04,95.85,96.01,21332.0,79.9708,80.0708,79.9124,80.0458,21332.0
2020-05-22 11:15:00,96.03,96.11,95.97,96.02,24001.0,80.0625,80.1292,80.0125,80.0541,24001.0
2020-05-22 11:20:00,96.05,96.07,95.89,95.89,10678.0,80.0792,80.0958,79.9458,79.9458,10678.0
2020-05-22 11:25:00,95.91,96.27,95.9,96.1,21429.0,79.9624,80.2626,79.9541,80.1208,21429.0
2020-05-22 11:30:00,96.09,96.14,96.01,96.11,8965.0,80.1125,80.1542,80.0458,80.1292,8965.0
2020-05-22 11:35:00,96.11,96.16,96.03,96.08,7284.0,80.1292,80.1709,80.0625,80.1042,7284.0
2020-05-22 11:40:00,96.05,96.1,95.87,95.92,13132.0,80.0792,80.1208,79.9291,79.9708,13132.0
2020-05-22 11:45:00,95.93,96.05,95.92,96.0,5661.0,79.9791,80.0792,79.9708,80.0375,5661.0
2020-05-22 11:50:00,96.02,96.08,95.98,96.04,7963.0,80.0541,80.1042,80.0208,80.0708,7963.0
2020-05-22 11:55:00,96.05,96.09,96.0,96.05,8704.0,80.0792,80.1125,80.0375,80.0792,8704.0
2020-05-22 12:00:00,96.05,96.12,96.03,96.1,7088.0,80.0792,80.1375,80.0625,80.1208,7088.0
2020-05-22 12:05:00,96.11,96.21,96.1,96.16,13212.0,80.1292,80.2126,80.1208,80.1709,13212.0
2020-05-22 12:10:00,96.17,96.26,96.1,96.12,9235.0,80.1792,80.2542,80.1208,80.1375,9235.0
2020-05-22 12:15:00,96.1,96.19,96.09,96.13,6917.0,80.1208,80.1959,80.1125,80.1459,6917.0
2020-05-22 12:20:00,96.16,96.21,96.11,96.14,19635.0,80.1709,80.2126,80.1292,80.1542,19635.0
2020-05-22 12:25:00,96.14,96.14,95.95,95.97,8349.0,80.1542,80.1542,79.9958,80.0125,8349.0
2020-05-22 12:30:00,95.98,96.11,95.98,96.03,8300.0,80.0208,80.1292,80.0208,80.0625,8300.0
2020-05-22 12:35:00,96.06,96.23,96.05,96.16,10407.0,80.0875,80.2292,80.0792,80.1709,10407.0
2020-05-22 12:40:00,96.14,96.15,96.09,96.13,7108.0,80.1542,80.1625,80.1125,80.1459,7108.0
2020-05-22 12:45:00,96.11,96.29,96.1,96.24,22132.0,80.1292,80.2792,80.1208,80.2376,22132.0
2020-05-22 12:50:00,96.26,96.27,96.19,96.19,4468.0,80.2542,80.2626,80.1959,80.1959,4468.0
2020-05-22 12:55:00,96.19,96.24,96.17,96.22,7153.0,80.1959,80.2376,80.1792,80.2209,7153.0
2020-05-22 13:00:00,96.23,96.24,96.12,96.12,59738.0,80.2292,80.2376,80.1375,80.1375,59738.0
2020-05-22 13:05:00,96.11,96.11,96.0,96.02,9069.0,80.1292,80.1292,80.0375,80.0541,9069.0
2020-05-22 13:10:00,96.01,96.03,95.95,95.98,18380.0,80.0458,80.0625,79.9958,80.0208,18380.0
2020-05-22 13:15:00,95.98,96.11,95.98,96.1,6689.0,80.0208,80.1292,80.0208,80.1208,6689.0
2020-05-22 13:20:00,96.11,96.21,96.1,96.19,5953.0,80.1292,80.2126,80.1208,80.1959,5953.0
2020-05-22 13:25:00,96.2,96.2,96.11,96.16,7237.0,80.2042,80.2042,80.1292,80.1709,7237.0
2020-05-22 13:30:00,96.16,96.23,96.15,96.23,8094.0,80.1709,80.2292,80.1625,80.2292,8094.0
2020-05-22 13:35:00,96.23,96.28,96.18,96.27,6740.0,80.2292,80.2709,80.1875,80.2626,6740.0
2020-05-22 13:40:00,96.28,96.31,96.23,96.29,10624.0,80.2709,80.2959,80.2292,80.2792,10624.0
2020-05-22 13:45:00,96.27,96.34,96.24,96.3,10669.0,80.2626,80.3209,80.2376,80.2876,10669.0
2020-05-22 13:50:00,96.31,96.41,96.27,96.39,9012.0,80.2959,80.3793,80.2626,80.3626,9012.0
2020-05-22 13:55:00,96.39,96.48,96.37,96.44,14774.0,80.3626,80.4377,80.3459,80.4043,14774.0
2020-05-22 14:00:00,96.42,96.54,96.4,96.53,10441.0,80.3876,80.4877,80.371,80.4793,10441.0
2020-05-22 14:05:00,96.53,96.6,96.52,96.6,12991.0,80.4793,80.5377,80.471,80.5377,12991.0
2020-05-22 14:10:00,96.57,96.58,96.42,96.45,9805.0,80.5127,80.521,80.3876,80.4126,9805.0
2020-05-22 14:15:00,96.45,96.62,96.44,96.59,15268.0,80.4126,80.5544,80.4043,80.5294,15268.0
2020-05-22 14:20:00,96.6,96.62,96.44,96.46,9795.0,80.5377,80.5544,80.4043,80.421,9795.0
2020-05-22 14:25:00,96.47,96.5,96.43,96.48,7706.0,80.4293,80.4543,80.396,80.4377,7706.0
2020-05-22 14:30:00,96.48,96.52,96.34,96.52,29283.0,80.4377,80.471,80.3209,80.471,29283.0
2020-05-22 14:35:00,96.51,96.54,96.42,96.52,5827.0,80.4627,80.4877,80.3876,80.471,5827.0
2020-05-22 14:40:00,96.48,96.54,96.33,96.39,13935.0,80.4377,80.4877,80.3126,80.3626,13935.0
2020-05-22 14:45:00,96.4,96.45,96.4,96.44,12569.0,80.371,80.4126,80.371,80.4043,12569.0
2020-05-22 14:50:00,96.46,96.5,96.43,96.48,5949.0,80.421,80.4543,80.396,80.4377,5949.0
2020-05-22 14:55:00,96.48,96.56,96.44,96.49,15338.0,80.4377,80.5044,80.4043,80.446,15338.0
2020-05-22 15:00:00,96.46,96.55,96.43,96.55,10675.0,80.421,80.496,80.396,80.496,10675.0
2020-05-22 15:05:00,96.54,96.72,96.52,96.68,23971.0,80.4877,80.6378,80.471,80.6044,23971.0
2020-05-22 15:10:00,96.69,96.69,96.52,96.53,8784.0,80.6127,80.6127,80.471,80.4793,8784.0
2020-05-22 15:15:00,96.55,96.55,96.48,96.48,9047.0,80.496,80.496,80.4377,80.4377,9047.0
2020-05-22 15:20:00,96.48,96.55,96.28,96.38,17122.0,80.4377,80.496,80.2709,80.3543,17122.0
2020-05-22 15:25:00,96.38,96.41,96.32,96.41,13014.0,80.3543,80.3793,80.3043,80.3793,13014.0
2020-05-22 15:30:00,96.43,96.48,96.38,96.46,18831.0,80.396,80.4377,80.3543,80.421,18831.0
2020-05-22 15:35:00,96.46,96.49,96.39,96.41,20078.0,80.421,80.446,80.3626,80.3793,20078.0
2020-05-22 15:40:00,96.41,96.5,96.26,96.5,27096.0,80.3793,80.4543,80.2542,80.4543,27096.0
2020-05-22 15:45:00,96.5,96.56,96.46,96.5,23154.0,80.4543,80.5044,80.421,80.4543,23154.0
2020-05-22 15:50:00,96.51,96.56,96.42,96.53,30013.0,80.4627,80.5044,80.3876,80.4793,30013.0
2020-05-22 15:55:00,96.53,96.78,96.45,96.72,112802.0,80.4793,80.6878,80.4126,80.6378,112802.0
2020-05-26 09:30:00,98.15,98.18,97.51,98.08,130815.0,81.83,81.855,81.2964,81.7716,130815.0
2020-05-26 09:35:00,98.13,98.45,98.07,98.11,61667.0,81.8133,82.0801,81.7633,81.7966,61667.0
2020-05-26 09:40:00,98.16,98.73,98.14,98.68,112659.0,81.8383,82.3135,81.8216,82.2718,112659.0
2020-05-26 09:45:00,98.66,98.94,98.65,98.83,84406.0,82.2552,82.4886,82.2468,82.3969,84406.0
2020-05-26 09:50:00,98.82,98.82,98.25,98.29,90003.0,82.3886,82.3886,81.9133,81.9467,90003.0
2020-05-26 09:55:00,98.28,98.51,98.04,98.12,76047.0,81.9384,82.1301,81.7383,81.805,76047.0
2020-05-26 10:00:00,98.09,98.12,97.81,97.94,26118.0,81.78,81.805,81.5465,81.6549,26118.0
2020-05-26 10:05:00,97.96,98.05,97.75,97.9,28910.0,81.6716,81.7466,81.4965,81.6215,28910.0
2020-05-26 10:10:00,97.92,98.07,97.89,97.99,34700.0,81.6382,81.7633,81.6132,81.6966,34700.0
2020-05-26 10:15:00,98.03,98.07,97.86,97.97,20908.0,81.7299,81.7633,81.5882,81.6799,20908.0
2020-05-26 10:20:00,97.95,98.07,97.88,97.95,23947.0,81.6632,81.7633,81.6049,81.6632,23947.0
2020-05-26 10:25:00,97.93,98.03,97.7,98.03,36292.0,81.6466,81.7299,81.4548,81.7299,36292.0
2020-05-26 10:30:00,98.03,98.19,97.98,98.09,23540.0,81.7299,81.8633,81.6882,81.78,23540.0
2020-05-26 10:35:00,98.07,98.1,97.8,97.92,23801.0,81.7633,81.7883,81.5382,81.6382,23801.0
2020-05-26 10:40:00,97.97,98.02,97.84,97.86,33421.0,81.6799,81.7216,81.5715,81.5882,33421.0
2020-05-26 10:45:00,97.86,97.9,97.53,97.56,40076.0,81.5882,81.6215,81.3131,81.3381,40076.0
2020-05-26 10:50:00,97.53,97.79,97.52,97.72,43887.0,81.3131,81.5298,81.3047,81.4715,43887.0
2020-05-26 10:55:00,97.73,97.79,97.51,97.52,31602.0,81.4798,81.5298,81.2964,81.3047,31602.0
2020-05-26 11:00:00,97.58,97.79,97.53,97.71,42776.0,81.3548,81.5298,81.3131,81.4631,42776.0
2020-05-26 11:05:00,97.7,97.78,97.62,97.65,37706.0,81.4548,81.5215,81.3881,81.4131,37706.0
2020-05-26 11:10:00,97.63,97.71,97.36,97.43,54743.0,81.3964,81.4631,81.1713,81.2297,54743.0
2020-05-26 11:15:00,97.43,97.49,97.36,97.43,64121.0,81.2297,81.2797,81.1713,81.2297,64121.0
2020-05-26 11:20:00,97.43,97.45,97.23,97.23,56117.0,81.2297,81.2464,81.0629,81.0629,56117.0
2020-05-26 11:25:00,97.24,97.26,97.11,97.19,83758.0,81.0713,81.088,80.9629,81.0296,83758.0
2020-05-26 11:30:00,97.22,97.22,97.07,97.13,77159.0,81.0546,81.0546,80.9296,80.9796,77159.0
2020-05-26 11:35:00,97.11,97.19,97.06,97.13,38715.0,80.9629,81.0296,80.9212,80.9796,38715.0
2020-05-26 11:40:00,97.14,97.23,96.9,96.98,35684.0,80.9879,81.0629,80.7878,80.8545,35684.0
2020-05-26 11:45:00,96.96,97.08,96.94,96.97,20114.0,80.8378,80.9379,80.8212,80.8462,20114.0
2020-05-26 11:50:00,96.95,97.09,96.94,97.02,37468.0,80.8295,80.9462,80.8212,80.8879,37468.0
2020-05-26 11:55:00,97.02,97.06,96.99,97.03,47125.0,80.8879,80.9212,80.8629,80.8962,47125.0
2020-05-26 12:00:00,97.02,97.05,96.93,96.93,68878.0,80.8879,80.9129,80.8128,80.8128,68878.0
2020-05-26 12:05:00,96.93,96.94,96.78,96.86,33602.0,80.8128,80.8212,80.6878,80.7545,33602.0
2020-05-26 12:10:00,96.88,96.92,96.78,96.9,29220.0,80.7711,80.8045,80.6878,80.7878,29220.0
2020-05-26 12:15:00,96.91,97.03,96.88,96.89,16325.0,80.7962,80.8962,80.7711,80.7795,16325.0
2020-05-26 12:20:00,96.88,97.15,96.85,96.98,38367.0,80.7711,80.9963,80.7461,80.8545,38367.0
2020-05-26 12:25:00,96.97,97.05,96.95,97.03,28935.0,80.8462,80.9129,80.8295,80.8962,28935.0
2020-05-26 12:30:00,97.02,97.09,97.0,97.02,33627.0,80.8879,80.9462,80.8712,80.8879,33627.0
2020-05-26 12:35:00,97.01,97.01,96.86,96.97,14999.0,80.8795,80.8795,80.7545,80.8462,14999.0
2020-05-26 12:40:00,96.98,97.07,96.98,97.02,38926.0,80.8545,80.9296,80.8545,80.8879,38926.0
2020-05-26 12:45:00,97.01,97.07,96.96,97.07,24201.0,80.8795,80.9296,80.8378,80.9296,24201.0
2020-05-26 12:50:00,97.05,97.08,96.95,97.03,39367.0,80.9129,80.9379,80.8295,80.8962,39367.0
2020-05-26 12:55:00,97.04,97.48,97.02,97.48,93474.0,80.9045,81.2714,80.8879,81.2714,93474.0
2020-05-26 13:00:00,97.49,97.76,97.49,97.64,82757.0,81.2797,81.5048,81.2797,81.4048,82757.0
2020-05-26 13:05:00,97.66,97.89,97.63,97.88,25152.0,81.4215,81.6132,81.3964,81.6049,25152.0
2020-05-26 13:10:00,97.9,97.9,97.71,97.84,19805.0,81.6215,81.6215,81.4631,81.5715,19805.0
2020-05-26 13:15:00,97.83,97.98,97.79,97.96,24583.0,81.5632,81.6882,81.5298,81.6716,24583.0
2020-05-26 13:20:00,97.95,97.96,97.88,97.89,18764.0,81.6632,81.6716,81.6049,81.6132,18764.0
2020-05-26 13:25:00,97.9,97.97,97.83,97.84,47010.0,81.6215,81.6799,81.5632,81.5715,47010.0
2020-05-26 13:30:00,97.83,97.85,97.61,97.63,61423.0,81.5632,81.5799,81.3798,81.3964,61423.0
2020-05-26 13:35:00,97.63,97.64,97.46,97.47,86836.0,81.3964,81.4048,81.2547,81.263,86836.0
2020-05-26 13:40:00,97.48,97.52,97.36,97.38,93591.0,81.2714,81.3047,81.1713,81.188,93591.0
2020-05-26 13:45:00,97.37,97.44,97.22,97.27,143586.0,81.1797,81.238,81.0546,81.0963,143586.0
2020-05-26 13:50:00,97.27,97.39,97.13,97.25,144788.0,81.0963,81.1963,80.9796,81.0796,144788.0
2020-05-26 13:55:00,97.25,97.47,97.18,97.42,56829.0,81.0796,81.263,81.0213,81.2214,56829.0
2020-05-26 14:00:00,97.4,97.48,97.28,97.43,26267.0,81.2047,81.2714,81.1046,81.2297,26267.0
2020-05-26 14:05:00,97.44,97.44,97.33,97.33,17021.0,81.238,81.238,81.1463,81.1463,17021.0
2020-05-26 14:10:00,97.34,97.36,97.21,97.24,22082.0,81.1547,81.1713,81.0463,81.0713,22082.0
2020-05-26 14:15:00,97.24,97.3,97.09,97.1,41243.0,81.0713,81.1213,80.9462,80.9546,41243.0
2020-05-26 14:20:00,97.09,97.23,97.01,97.14,114635.0,80.9462,81.0629,80.8795,80.9879,114635.0
2020-05-26 14:25:00,97.15,97.25,97.13,97.13,24684.0,80.9963,81.0796,80.9796,80.9796,24684.0
2020-05-26 14:30:00,97.13,97.16,97.03,97.09,30712.0,80.9796,81.0046,80.8962,80.9462,30712.0
2020-05-26 14:35:00,97.09,97.26,97.09,97.14,31675.0,80.9462,81.088,80.9462,80.9879,31675.0
2020-05-26 14:40:00,97.14,97.15,97.02,97.02,18044.0,80.9879,80.9963,80.8879,80.8879,18044.0
2020-05-26 14:45:00,97.04,97.12,96.98,97.12,31835.0,80.9045,80.9712,80.8545,80.9712,31835.0
2020-05-26 14:50:00,97.12,97.26,97.11,97.24,18786.0,80.9712,81.088,80.9629,81.0713,18786.0
2020-05-26 14:55:00,97.24,97.49,97.23,97.44,27799.0,81.0713,81.2797,81.0629,81.238,27799.0
2020-05-26 15:00:00,97.43,97.49,97.33,97.37,19000.0,81.2297,81.2797,81.1463,81.1797,19000.0
2020-05-26 15:05:00,97.37,97.4,97.3,97.4,35009.0,81.1797,81.2047,81.1213,81.2047,35009.0
2020-05-26 15:10:00,97.4,97.55,97.38,97.54,28615.0,81.2047,81.3297,81.188,81.3214,28615.0
2020-05-26 15:15:00,97.53,97.68,97.49,97.68,26693.0,81.3131,81.4381,81.2797,81.4381,26693.0
2020-05-26 15:20:00,97.68,97.77,97.57,97.7,63112.0,81.4381,81.5132,81.3464,81.4548,63112.0
2020-05-26 15:25:00,97.7,97.81,97.66,97.73,29078.0,81.4548,81.5465,81.4215,81.4798,29078.0
2020-05-26 15:30:00,97.74,97.78,97.3,97.37,63243.0,81.4881,81.5215,81.1213,81.1797,63243.0
2020-05-26 15:35:00,97.4,97.61,97.34,97.45,47548.0,81.2047,81.3798,81.1547,81.2464,47548.0
2020-05-26 15:40:00,97.45,97.45,97.19,97.26,69469.0,81.2464,81.2464,81.0296,81.088,69469.0
2020-05-26 15:45:00,97.24,97.25,97.0,97.1,67464.0,81.0713,81.0796,80.8712,80.9546,67464.0
2020-05-26 15:50:00,97.15,97.35,97.09,97.15,124649.0,80.9963,81.163,80.9462,80.9963,124649.0
2020-05-26 15:55:00,97.16,97.19,96.87,97.06,248512.0,81.0046,81.0296,80.7628,80.9212,248512.0
2020-05-27 09:30:00,97.72,98.33,97.51,98.18,159373.0,81.4715,81.98,81.2964,81.855,159373.0
2020-05-27 09:35:00,98.23,98.57,98.08,98.27,75500.0,81.8967,82.1801,81.7716,81.93,75500.0
2020-05-27 09:40:00,98.24,98.27,97.82,97.94,45762.0,81.905,81.93,81.5548,81.6549,45762.0
2020-05-27 09:45:00,97.87,98.46,97.87,98.36,73070.0,81.5965,82.0884,81.5965,82.0051,73070.0
2020-05-27 09:50:00,98.32,98.34,97.81,97.88,39457.0,81.9717,81.9884,81.5465,81.6049,39457.0
2020-05-27 09:55:00,97.88,97.91,97.22,97.26,52997.0,81.6049,81.6299,81.0546,81.088,52997.0
2020-05-27 10:00:00,97.25,97.78,97.1,97.76,46091.0,81.0796,81.5215,80.9546,81.5048,46091.0
2020-05-27 10:05:00,97.78,97.8,97.41,97.55,45814.0,81.5215,81.5382,81.213,81.3297,45814.0
2020-05-27 10:10:00,97.52,97.83,97.47,97.83,24272.0,81.3047,81.5632,81.263,81.5632,24272.0
2020-05-27 10:15:00,97.83,98.05,97.77,97.81,43459.0,81.5632,81.7466,81.5132,81.5465,43459.0
2020-05-27 10:20:00,97.81,97.81,97.5,97.74,19604.0,81.5465,81.5465,81.2881,81.4881,19604.0
2020-05-27 10:25:00,97.78,97.79,97.56,97.71,13945.0,81.5215,81.5298,81.3381,81.4631,13945.0
2020-05-27 10:30:00,97.71,97.71,97.34,97.44,26137.0,81.4631,81.4631,81.1547,81.238,26137.0
2020-05-27 10:35:00,97.43,97.5,97.32,97.38,36544.0,81.2297,81.2881,81.138,81.188,36544.0
2020-05-27 10:40:00,97.4,97.41,97.13,97.17,65024.0,81.2047,81.213,80.9796,81.0129,65024.0
2020-05-27 10:45:00,97.18,97.35,97.08,97.11,29427.0,81.0213,81.163,80.9379,80.9629,29427.0
2020-05-27 10:50:00,97.1,97.14,96.95,97.03,43260.0,80.9546,80.9879,80.8295,80.8962,43260.0
2020-05-27 10:55:00,96.99,97.41,96.92,97.4,24429.0,80.8629,81.213,80.8045,81.2047,24429.0
2020-05-27 11:00:00,97.4,97.66,97.27,97.48,33851.0,81.2047,81.4215,81.0963,81.2714,33851.0
2020-05-27 11:05:00,97.47,97.74,97.38,97.69,23743.0,81.263,81.4881,81.188,81.4465,23743.0
2020-05-27 11:10:00,97.68,97.82,97.59,97.69,22670.0,81.4381,81.5548,81.3631,81.4465,22670.0
2020-05-27 11:15:00,97.73,97.73,97.36,97.59,38028.0,81.4798,81.4798,81.1713,81.3631,38028.0
2020-05-27 11:20:00,97.58,97.94,97.57,97.84,36668.0,81.3548,81.6549,81.3464,81.5715,36668.0
2020-05-27 11:25:00,97.86,97.89,97.76,97.88,20876.0,81.5882,81.6132,81.5048,81.6049,20876.0
2020-05-27 11:30:00,97.87,98.02,97.82,98.02,10387.0,81.5965,81.7216,81.5548,81.7216,10387.0
2020-05-27 11:35:00,98.0,98.1,97.62,97.75,32599.0,81.7049,81.7883,81.3881,81.4965,32599.0
2020-05-27 11:40:00,97.78,97.9,97.68,97.84,18461.0,81.5215,81.6215,81.4381,81.5715,18461.0
2020-05-27 11:45:00,97.85,98.11,97.85,98.11,16678.0,81.5799,81.7966,81.5799,81.7966,16678.0
2020-05-27 11:50:00,98.1,98.22,98.02,98.17,32184.0,81.7883,81.8883,81.7216,81.8466,32184.0
2020-05-27 11:55:00,98.15,98.55,98.14,98.49,60805.0,81.83,82.1635,81.8216,82.1134,60805.0
2020-05-27 12:00:00,98.49,98.58,98.36,98.36,25384.0,82.1134,82.1885,82.0051,82.0051,25384.0
2020-05-27 12:05:00,98.3,98.32,98.02,98.18,37827.0,81.955,81.9717,81.7216,81.855,37827.0
2020-05-27 12:10:00,98.18,98.33,98.08,98.13,22200.0,81.855,81.98,81.7716,81.8133,22200.0
2020-05-27 12:15:00,98.15,98.19,98.02,98.16,21477.0,81.83,81.8633,81.7216,81.8383,21477.0
2020-05-27 12:20:00,98.15,98.22,98.03,98.18,11487.0,81.83,81.8883,81.7299,81.855,11487.0
2020-05-27 12:25:00,98.2,98.24,97.92,98.07,23439.0,81.8717,81.905,81.6382,81.7633,23439.0
2020-05-27 12:30:00,98.12,98.14,97.99,98.11,11127.0,81.805,81.8216,81.6966,81.7966,11127.0
2020-05-27 12:35:00,98.09,98.26,98.09,98.15,14395.0,81.78,81.9217,81.78,81.83,14395.0
2020-05-27 12:40:00,98.15,98.4,98.14,98.39,17147.0,81.83,82.0384,81.8216,82.0301,17147.0
2020-05-27 12:45:00,98.4,98.72,98.4,98.72,42498.0,82.0384,82.3052,82.0384,82.3052,42498.0
2020-05-27 12:50:00,98.71,98.73,98.28,98.37,34211.0,82.2969,82.3135,81.9384,82.0134,34211.0
2020-05-27 12:55:00,98.38,98.44,98.09,98.13,23579.0,82.0217,82.0718,81.78,81.8133,23579.0
2020-05-27 13:00:00,98.13,98.53,97.86,98.53,26649.0,81.8133,82.1468,81.5882,82.1468,26649.0
2020-05-27 13:05:00,98.54,98.68,98.51,98.51,23295.0,82.1551,82.2718,82.1301,82.1301,23295.0
2020-05-27 13:10:00,98.54,98.54,98.36,98.45,16172.0,82.1551,82.1551,82.0051,82.0801,16172.0
2020-05-27 13:15:00,98.44,98.61,98.43,98.6,8769.0,82.0718,82.2135,82.0634,82.2052,8769.0
2020-05-27 13:20:00,98.63,98.64,98.5,98.54,8302.0,82.2302,82.2385,82.1218,82.1551,8302.0
2020-05-27 13:25:00,98.54,98.57,98.36,98.39,13006.0,82.1551,82.1801,82.0051,82.0301,13006.0
2020-05-27 13:30:00,98.37,98.37,98.2,98.32,11053.0,82.0134,82.0134,81.8717,81.9717,11053.0
2020-05-27 13:35:00,98.31,98.44,98.21,98.44,8248.0,81.9634,82.0718,81.88,82.0718,8248.0
2020-05-27 13:40:00,98.45,98.46,98.27,98.38,14486.0,82.0801,82.0884,81.93,82.0217,14486.0
2020-05-27 13:45:00,98.36,98.4,98.32,98.33,11491.0,82.0051,82.0384,81.9717,81.98,11491.0
2020-05-27 13:50:00,98.29,98.32,98.26,98.32,6943.0,81.9467,81.9717,81.9217,81.9717,6943.0
2020-05-27 13:55:00,98.32,98.47,98.32,98.47,12807.0,81.9717,82.0968,81.9717,82.0968,12807.0
2020-05-27 14:00:00,98.46,98.77,98.46,98.76,35308.0,82.0884,82.3469,82.0884,82.3385,35308.0
2020-05-27 14:05:00,98.77,98.8,98.71,98.75,17961.0,82.3469,82.3719,82.2969,82.3302,17961.0
2020-05-27 14:10:00,98.75,98.79,98.71,98.77,33062.0,82.3302,82.3636,82.2969,82.3469,33062.0
2020-05-27 14:15:00,98.77,98.88,98.73,98.84,19672.0,82.3469,82.4386,82.3135,82.4052,19672.0
2020-05-27 14:20:00,98.82,98.84,98.65,98.65,17723.0,82.3886,82.4052,82.2468,82.2468,17723.0
2020-05-27 14:25:00,98.66,98.75,98.61,98.67,21271.0,82.2552,82.3302,82.2135,82.2635,21271.0
2020-05-27 14:30:00,98.64,98.71,98.53,98.68,23631.0,82.2385,82.2969,82.1468,82.2718,23631.0
2020-05-27 14:35:00,98.68,98.68,98.5,98.56,15121.0,82.2718,82.2718,82.1218,82.1718,15121.0
2020-05-27 14:40:00,98.56,98.64,98.47,98.52,20704.0,82.1718,82.2385,82.0968,82.1385,20704.0
2020-05-27 14:45:00,98.52,98.56,98.49,98.51,23096.0,82.1385,82.1718,82.1134,82.1301,23096.0
2020-05-27 14:50:00,98.52,98.62,98.5,98.59,23523.0,82.1385,82.2218,82.1218,82.1968,23523.0
2020-05-27 14:55:00,98.6,98.6,98.47,98.52,15623.0,82.2052,82.2052,82.0968,82.1385,15623.0
2020-05-27 15:00:00,98.53,98.61,98.5,98.61,25125.0,82.1468,82.2135,82.1218,82.2135,25125.0
2020-05-27 15:05:00,98.62,98.63,98.53,98.55,16572.0,82.2218,82.2302,82.1468,82.1635,16572.0
2020-05-27 15:10:00,98.56,98.69,98.48,98.67,20361.0,82.1718,82.2802,82.1051,82.2635,20361.0
2020-05-27 15:15:00,98.67,98.79,98.64,98.76,18078.0,82.2635,82.3636,82.2385,82.3385,18078.0
2020-05-27 15:20:00,98.76,98.92,98.76,98.91,28794.0,82.3385,82.4719,82.3385,82.4636,28794.0
2020-05-27 15:25:00,98.91,99.0,98.89,98.99,41523.0,82.4636,82.5386,82.4469,82.5303,41523.0
2020-05-27 15:30:00,98.98,99.17,98.97,99.05,95094.0,82.522,82.6804,82.5136,82.5803,95094.0
2020-05-27 15:35:00,99.06,99.2,98.99,99.18,47987.0,82.5887,82.7054,82.5303,82.6887,47987.0
2020-05-27 15:40:00,99.19,99.41,99.13,99.36,70365.0,82.697,82.8805,82.647,82.8388,70365.0
2020-05-27 15:45:00,99.36,99.55,99.31,99.55,88392.0,82.8388,82.9972,82.7971,82.9972,88392.0
2020-05-27 15:50:00,99.57,99.74,99.51,99.55,115969.0,83.0139,83.1556,82.9638,82.9972,115969.0
2020-05-27 15:55:00,99.55,99.64,99.37,99.62,263177.0,82.9972,83.0722,82.8471,83.0555,263177.0
2020-05-28 09:30:00,100.0,100.06,99.41,99.68,147844.0,83.3724,83.4224,82.8805,83.1056,147844.0
2020-05-28 09:35:00,99.66,99.71,98.8,98.95,78048.0,83.0889,83.1306,82.3719,82.497,78048.0
2020-05-28 09:40:00,98.91,99.28,98.82,99.07,80834.0,82.4636,82.7721,82.3886,82.597,80834.0
2020-05-28 09:45:00,99.12,99.31,98.84,98.99,29628.0,82.6387,82.7971,82.4052,82.5303,29628.0
2020-05-28 09:50:00,98.98,99.18,98.94,99.09,32141.0,82.522,82.6887,82.4886,82.6137,32141.0
2020-05-28 09:55:00,99.04,99.27,98.93,99.24,23728.0,82.572,82.7637,82.4803,82.7387,23728.0
2020-05-28 10:00:00,99.23,99.44,99.09,99.42,27682.0,82.7304,82.9055,82.6137,82.8888,27682.0
2020-05-28 10:05:00,99.4,99.57,99.38,99.42,27835.0,82.8721,83.0139,82.8555,82.8888,27835.0
2020-05-28 10:10:00,99.42,99.62,99.32,99.38,29139.0,82.8888,83.0555,82.8054,82.8555,29139.0
2020-05-28 10:15:00,99.33,99.41,99.11,99.2,27199.0,82.8138,82.8805,82.6303,82.7054,27199.0
2020-05-28 10:20:00,99.2,99.37,99.16,99.17,13355.0,82.7054,82.8471,82.672,82.6804,13355.0
2020-05-28 10:25:00,99.18,99.34,99.09,99.12,26802.0,82.6887,82.8221,82.6137,82.6387,26802.0
2020-05-28 10:30:00,99.15,99.25,99.11,99.24,19229.0,82.6637,82.7471,82.6303,82.7387,19229.0
2020-05-28 10:35:00,99.25,99.29,99.08,99.22,25440.0,82.7471,82.7804,82.6053,82.7221,25440.0
2020-05-28 10:40:00,99.22,99.43,99.22,99.36,16107.0,82.7221,82.8971,82.7221,82.8388,16107.0
2020-05-28 10:45:00,99.37,99.42,99.18,99.22,19478.0,82.8471,82.8888,82.6887,82.7221,19478.0
2020-05-28 10:50:00,99.21,99.22,99.04,99.19,29911.0,82.7137,82.7221,82.572,82.697,29911.0
2020-05-28 10:55:00,99.21,99.24,99.06,99.11,20279.0,82.7137,82.7387,82.5887,82.6303,20279.0
2020-05-28 11:00:00,99.11,99.17,98.9,99.15,44194.0,82.6303,82.6804,82.4553,82.6637,44194.0
2020-05-28 11:05:00,99.18,99.23,99.06,99.06,24154.0,82.6887,82.7304,82.5887,82.5887,24154.0
2020-05-28 11:10:00,99.05,99.11,99.0,99.02,28841.0,82.5803,82.6303,82.5386,82.5553,28841.0
2020-05-28 11:15:00,99.02,99.05,98.78,98.91,30072.0,82.5553,82.5803,82.3552,82.4636,30072.0
2020-05-28 11:20:00,98.88,98.93,98.75,98.91,22446.0,82.4386,82.4803,82.3302,82.4636,22446.0
2020-05-28 11:25:00,98.89,98.94,98.78,98.9,22758.0,82.4469,82.4886,82.3552,82.4553,22758.0
2020-05-28 11:30:00,98.89,98.96,98.82,98.84,32631.0,82.4469,82.5053,82.3886,82.4052,32631.0
2020-05-28 11:35:00,98.84,98.89,98.7,98.7,38425.0,82.4052,82.4469,82.2885,82.2885,38425.0
2020-05-28 11:40:00,98.71,98.87,98.62,98.77,26091.0,82.2969,82.4303,82.2218,82.3469,26091.0
2020-05-28 11:45:00,98.76,98.9,98.67,98.9,36476.0,82.3385,82.4553,82.2635,82.4553,36476.0
2020-05-28 11:50:00,98.9,98.9,98.83,98.88,11243.0,82.4553,82.4553,82.3969,82.4386,11243.0
2020-05-28 11:55:00,98.87,98.88,98.64,98.65,13386.0,82.4303,82.4386,82.2385,82.2468,13386.0
2020-05-28 12:00:00,98.66,98.67,98.5,98.54,13950.0,82.2552,82.2635,82.1218,82.1551,13950.0
2020-05-28 12:05:00,98.52,98.71,98.47,98.7,33179.0,82.1385,82.2969,82.0968,82.2885,33179.0
2020-05-28 12:10:00,98.72,98.76,98.63,98.64,12748.0,82.3052,82.3385,82.2302,82.2385,12748.0
2020-05-28 12:15:00,98.65,98.7,98.54,98.63,24873.0,82.2468,82.2885,82.1551,82.2302,24873.0
2020-05-28 12:20:00,98.61,98.67,98.52,98.55,21800.0,82.2135,82.2635,82.1385,82.1635,21800.0
2020-05-28 12:25:00,98.57,98.59,98.33,98.42,23236.0,82.1801,82.1968,81.98,82.0551,23236.0
2020-05-28 12:30:00,98.43,98.61,98.43,98.53,22826.0,82.0634,82.2135,82.0634,82.1468,22826.0
2020-05-28 12:35:00,98.53,98.69,98.51,98.61,19716.0,82.1468,82.2802,82.1301,82.2135,19716.0
2020-05-28 12:40:00,98.62,99.56,98.61,99.4,248344.0,82.2218,83.0055,82.2135,82.8721,248344.0
2020-05-28 12:45:00,99.43,99.61,99.09,99.09,98646.0,82.8971,83.0472,82.6137,82.6137,98646.0
2020-05-28 12:50:00,99.11,100.11,99.01,99.99,538734.0,82.6303,83.4641,82.547,83.364,538734.0
2020-05-28 12:55:00,100.01,100.67,99.98,100.09,348051.0,83.3807,83.931,83.3557,83.4474,348051.0
2020-05-28 13:00:00,100.12,100.34,100.07,100.23,117427.0,83.4724,83.6558,83.4307,83.5641,117427.0
2020-05-28 13:05:00,100.22,100.43,100.21,100.4,93476.0,83.5558,83.7309,83.5474,83.7059,93476.0
2020-05-28 13:10:00,100.4,100.45,100.1,100.1,62066.0,83.7059,83.7475,83.4557,83.4557,62066.0
2020-05-28 13:15:00,100.1,100.21,100.07,100.1,50212.0,83.4557,83.5474,83.4307,83.4557,50212.0
2020-05-28 13:20:00,100.12,100.17,100.05,100.12,33124.0,83.4724,83.5141,83.414,83.4724,33124.0
2020-05-28 13:25:00,100.11,100.17,99.92,100.15,63724.0,83.4641,83.5141,83.3057,83.4974,63724.0
2020-05-28 13:30:00,100.13,100.14,100.0,100.14,53640.0,83.4807,83.4891,83.3724,83.4891,53640.0
2020-05-28 13:35:00,100.13,100.52,100.11,100.46,53010.0,83.4807,83.8059,83.4641,83.7559,53010.0
2020-05-28 13:40:00,100.48,100.69,100.48,100.62,65225.0,83.7726,83.9476,83.7726,83.8893,65225.0
2020-05-28 13:45:00,100.63,100.82,100.58,100.67,82742.0,83.8976,84.056,83.8559,83.931,82742.0
2020-05-28 13:50:00,100.65,100.93,100.55,100.93,78352.0,83.9143,84.1477,83.8309,84.1477,78352.0
2020-05-28 13:55:00,100.9,100.97,100.82,100.93,40210.0,84.1227,84.1811,84.056,84.1477,40210.0
2020-05-28 14:00:00,100.94,101.1,100.86,101.05,101843.0,84.1561,84.2895,84.0894,84.2478,101843.0
2020-05-28 14:05:00,101.04,101.09,100.66,100.75,55963.0,84.2394,84.2811,83.9226,83.9977,55963.0
2020-05-28 14:10:00,100.73,100.84,100.61,100.66,34095.0,83.981,84.0727,83.8809,83.9226,34095.0
2020-05-28 14:15:00,100.69,100.83,100.52,100.52,37131.0,83.9476,84.0644,83.8059,83.8059,37131.0
2020-05-28 14:20:00,100.53,100.65,100.47,100.64,26657.0,83.8142,83.9143,83.7642,83.9059,26657.0
2020-05-28 14:25:00,100.63,100.64,100.39,100.43,39094.0,83.8976,83.9059,83.6975,83.7309,39094.0
2020-05-28 14:30:00,100.45,100.56,100.4,100.43,36283.0,83.7475,83.8392,83.7059,83.7309,36283.0
2020-05-28 14:35:00,100.43,100.43,100.23,100.31,35321.0,83.7309,83.7309,83.5641,83.6308,35321.0
2020-05-28 14:40:00,100.31,100.36,100.18,100.18,28516.0,83.6308,83.6725,83.5224,83.5224,28516.0
2020-05-28 14:45:00,100.19,100.23,100.12,100.21,18743.0,83.5308,83.5641,83.4724,83.5474,18743.0
2020-05-28 14:50:00,100.23,100.27,100.08,100.16,25489.0,83.5641,83.5975,83.4391,83.5058,25489.0
2020-05-28 14:55:00,100.15,100.37,100.04,100.33,26128.0,83.4974,83.6808,83.4057,83.6475,26128.0
2020-05-28 15:00:00,100.34,100.53,100.34,100.47,23080.0,83.6558,83.8142,83.6558,83.7642,23080.0
2020-05-28 15:05:00,100.48,100.55,100.43,100.47,33463.0,83.7726,83.8309,83.7309,83.7642,33463.0
2020-05-28 15:10:00,100.46,100.57,100.39,100.57,25610.0,83.7559,83.8476,83.6975,83.8476,25610.0
2020-05-28 15:15:00,100.58,100.58,99.96,99.99,52793.0,83.8559,83.8559,83.339,83.364,52793.0
2020-05-28 15:20:00,100.0,100.13,99.92,100.02,33493.0,83.3724,83.4807,83.3057,83.389,33493.0
2020-05-28 15:25:00,100.0,100.26,99.86,99.89,52146.0,83.3724,83.5891,83.2556,83.2807,52146.0
2020-05-28 15:30:00,99.9,100.01,99.8,99.97,59442.0,83.289,83.3807,83.2056,83.3474,59442.0
2020-05-28 15:35:00,99.96,99.99,99.87,99.93,35130.0,83.339,83.364,83.264,83.314,35130.0
2020-05-28 15:40:00,99.92,99.93,99.7,99.72,59380.0,83.3057,83.314,83.1222,83.1389,59380.0
2020-05-28 15:45:00,99.72,99.81,99.28,99.32,61897.0,83.1389,83.214,82.7721,82.8054,61897.0
2020-05-28 15:50:00,99.31,99.69,99.21,99.58,107006.0,82.7971,83.1139,82.7137,83.0222,107006.0
2020-05-28 15:55:00,99.59,99.88,99.59,99.73,139371.0,83.0305,83.2723,83.0305,83.1473,139371.0
2020-05-29 09:30:00,99.48,99.48,98.87,99.18,92654.0,82.9388,82.9388,82.4303,82.6887,92654.0
2020-05-29 09:35:00,99.15,99.27,98.92,99.05,39393.0,82.6637,82.7637,82.4719,82.5803,39393.0
2020-05-29 09:40:00,99.0,99.02,98.35,98.74,67899.0,82.5386,82.5553,81.9967,82.3219,67899.0
2020-05-29 09:45:00,98.74,99.18,98.74,99.09,23078.0,82.3219,82.6887,82.3219,82.6137,23078.0
2020-05-29 09:50:00,99.06,99.29,98.85,99.23,24465.0,82.5887,82.7804,82.4136,82.7304,24465.0
2020-05-29 09:55:00,99.25,99.3,98.9,98.92,41646.0,82.7471,82.7888,82.4553,82.4719,41646.0
2020-05-29 10:00:00,98.93,99.47,98.87,99.4,20134.0,82.4803,82.9305,82.4303,82.8721,20134.0
2020-05-29 10:05:00,99.41,99.83,99.4,99.75,32768.0,82.8805,83.2306,82.8721,83.1639,32768.0
2020-05-29 10:10:00,99.75,99.97,99.75,99.92,60197.0,83.1639,83.3474,83.1639,83.3057,60197.0
2020-05-29 10:15:00,99.92,99.93,99.72,99.87,29036.0,83.3057,83.314,83.1389,83.264,29036.0
2020-05-29 10:20:00,99.82,100.09,99.77,100.0,37495.0,83.2223,83.4474,83.1806,83.3724,37495.0
2020-05-29 10:25:00,99.98,100.18,99.72,99.97,53227.0,83.3557,83.5224,83.1389,83.3474,53227.0
2020-05-29 10:30:00,100.02,100.42,100.02,100.27,64765.0,83.389,83.7225,83.389,83.5975,64765.0
2020-05-29 10:35:00,100.28,100.37,100.16,100.23,30298.0,83.6058,83.6808,83.5058,83.5641,30298.0
2020-05-29 10:40:00,100.22,100.36,100.11,100.12,30849.0,83.5558,83.6725,83.4641,83.4724,30849.0
2020-05-29 10:45:00,100.1,100.26,99.77,99.83,31551.0,83.4557,83.5891,83.1806,83.2306,31551.0
2020-05-29 10:50:00,99.82,99.83,99.59,99.73,15362.0,83.2223,83.2306,83.0305,83.1473,15362.0
2020-05-29 10:55:00,99.76,99.89,99.73,99.84,23408.0,83.1723,83.2807,83.1473,83.239,23408.0
2020-05-29 11:00:00,99.84,99.92,99.55,99.65,30246.0,83.239,83.3057,82.9972,83.0806,30246.0
2020-05-29 11:05:00,99.65,99.87,99.64,99.79,17540.0,83.0806,83.264,83.0722,83.1973,17540.0
2020-05-29 11:10:00,99.79,99.94,99.77,99.91,16711.0,83.1973,83.3223,83.1806,83.2973,16711.0
2020-05-29 11:15:00,99.91,100.02,99.79,99.89,32181.0,83.2973,83.389,83.1973,83.2807,32181.0
2020-05-29 11:20:00,99.9,100.03,99.89,99.99,15065.0,83.289,83.3974,83.2807,83.364,15065.0
2020-05-29 11:25:00,99.96,99.96,99.71,99.75,23279.0,83.339,83.339,83.1306,83.1639,23279.0
2020-05-29 11:30:00,99.71,99.77,99.47,99.67,26670.0,83.1306,83.1806,82.9305,83.0972,26670.0
2020-05-29 11:35:00,99.65,99.82,99.56,99.6,17800.0,83.0806,83.2223,83.0055,83.0389,17800.0
2020-05-29 11:40:00,99.6,99.61,99.35,99.4,17250.0,83.0389,83.0472,82.8304,82.8721,17250.0
2020-05-29 11:45:00,99.39,99.45,99.27,99.4,19297.0,82.8638,82.9138,82.7637,82.8721,19297.0
2020-05-29 11:50:00,99.38,99.52,99.34,99.38,19061.0,82.8555,82.9722,82.8221,82.8555,19061.0
2020-05-29 11:55:00,99.4,99.56,99.39,99.49,17706.0,82.8721,83.0055,82.8638,82.9472,17706.0
2020-05-29 12:00:00,99.5,99.63,99.5,99.56,18068.0,82.9555,83.0639,82.9555,83.0055,18068.0
2020-05-29 12:05:00,99.55,99.59,99.49,99.55,18623.0,82.9972,83.0305,82.9472,82.9972,18623.0
2020-05-29 12:10:00,99.54,99.55,99.35,99.44,16713.0,82.9889,82.9972,82.8304,82.9055,16713.0
2020-05-29 12:15:00,99.43,99.43,99.14,99.14,17969.0,82.8971,82.8971,82.6554,82.6554,17969.0
2020-05-29 12:20:00,99.15,99.28,99.1,99.15,17662.0,82.6637,82.7721,82.622,82.6637,17662.0
2020-05-29 12:25:00,99.13,99.2,99.13,99.19,22076.0,82.647,82.7054,82.647,82.697,22076.0
2020-05-29 12:30:00,99.18,99.2,99.0,99.05,17560.0,82.6887,82.7054,82.5386,82.5803,17560.0
2020-05-29 12:35:00,99.06,99.27,99.03,99.25,15955.0,82.5887,82.7637,82.5637,82.7471,15955.0
2020-05-29 12:40:00,99.29,99.29,99.09,99.14,12385.0,82.7804,82.7804,82.6137,82.6554,12385.0
2020-05-29 12:45:00,99.11,99.15,99.0,99.02,17034.0,82.6303,82.6637,82.5386,82.5553,17034.0
2020-05-29 12:50:00,99.0,99.06,98.8,98.92,20781.0,82.5386,82.5887,82.3719,82.4719,20781.0
2020-05-29 12:55:00,98.91,99.6,98.91,99.39,24368.0,82.4636,83.0389,82.4636,82.8638,24368.0
2020-05-29 13:00:00,99.36,99.43,99.24,99.37,34201.0,82.8388,82.8971,82.7387,82.8471,34201.0
2020-05-29 13:05:00,99.38,99.53,99.34,99.49,19450.0,82.8555,82.9805,82.8221,82.9472,19450.0
2020-05-29 13:10:00,99.48,99.62,99.45,99.59,23044.0,82.9388,83.0555,82.9138,83.0305,23044.0
2020-05-29 13:15:00,99.62,99.71,99.57,99.68,18573.0,83.0555,83.1306,83.0139,83.1056,18573.0
2020-05-29 13:20:00,99.69,99.77,99.63,99.64,18376.0,83.1139,83.1806,83.0639,83.0722,18376.0
2020-05-29 13:25:00,99.61,99.64,99.52,99.53,14622.0,83.0472,83.0722,82.9722,82.9805,14622.0
2020-05-29 13:30:00,99.53,99.72,99.51,99.63,15572.0,82.9805,83.1389,82.9638,83.0639,15572.0
2020-05-29 13:35:00,99.64,99.66,99.4,99.4,13691.0,83.0722,83.0889,82.8721,82.8721,13691.0
2020-05-29 13:40:00,99.4,99.45,99.36,99.4,21066.0,82.8721,82.9138,82.8388,82.8721,21066.0
2020-05-29 13:45:00,99.38,99.42,99.26,99.26,16348.0,82.8555,82.8888,82.7554,82.7554,16348.0
2020-05-29 13:50:00,99.28,99.3,99.0,99.06,23742.0,82.7721,82.7888,82.5386,82.5887,23742.0
2020-05-29 13:55:00,99.07,99.13,99.0,99.09,21062.0,82.597,82.647,82.5386,82.6137,21062.0
2020-05-29 14:00:00,99.07,99.25,99.01,99.11,20207.0,82.597,82.7471,82.547,82.6303,20207.0
2020-05-29 14:05:00,99.13,99.44,99.07,99.41,26845.0,82.647,82.9055,82.597,82.8805,26845.0
2020-05-29 14:10:00,99.44,99.49,99.3,99.31,15613.0,82.9055,82.9472,82.7888,82.7971,15613.0
2020-05-29 14:15:00,99.29,99.58,99.29,99.56,22193.0,82.7804,83.0222,82.7804,83.0055,22193.0
2020-05-29 14:20:00,99.57,99.64,99.48,99.59,20893.0,83.0139,83.0722,82.9388,83.0305,20893.0
2020-05-29 14:25:00,99.58,99.78,99.58,99.75,17093.0,83.0222,83.1889,83.0222,83.1639,17093.0
2020-05-29 14:30:00,99.77,99.8,99.59,99.73,28248.0,83.1806,83.2056,83.0305,83.1473,28248.0
2020-05-29 14:35:00,99.74,99.77,99.58,99.62,19512.0,83.1556,83.1806,83.0222,83.0555,19512.0
2020-05-29 14:40:00,99.62,99.7,99.51,99.51,10882.0,83.0555,83.1222,82.9638,82.9638,10882.0
2020-05-29 14:45:00,99.52,99.6,99.32,99.35,23139.0,82.9722,83.0389,82.8054,82.8304,23139.0
2020-05-29 14:50:00,99.35,99.35,98.85,99.17,45181.0,82.8304,82.8304,82.4136,82.6804,45181.0
2020-05-29 14:55:00,99.17,100.13,99.11,100.11,62149.0,82.6804,83.4807,82.6303,83.4641,62149.0
2020-05-29 15:00:00,100.14,100.32,100.0,100.26,28185.0,83.4891,83.6392,83.3724,83.5891,28185.0
2020-05-29 15:05:00,100.25,100.28,100.08,100.2,29849.0,83.5808,83.6058,83.4391,83.5391,29849.0
2020-05-29 15:10:00,100.17,100.27,100.0,100.05,20694.0,83.5141,83.5975,83.3724,83.414,20694.0
2020-05-29 15:15:00,100.07,100.15,99.96,100.11,22809.0,83.4307,83.4974,83.339,83.4641,22809.0
2020-05-29 15:20:00,100.1,100.24,100.03,100.19,48699.0,83.4557,83.5725,83.3974,83.5308,48699.0
2020-05-29 15:25:00,100.18,100.2,99.98,100.08,25356.0,83.5224,83.5391,83.3557,83.4391,25356.0
2020-05-29 15:30:00,100.07,100.23,99.91,99.95,29040.0,83.4307,83.5641,83.2973,83.3307,29040.0
2020-05-29 15:35:00,99.96,99.99,99.77,99.95,28577.0,83.339,83.364,83.1806,83.3307,28577.0
2020-05-29 15:40:00,99.95,99.98,99.72,99.8,50593.0,83.3307,83.3557,83.1389,83.2056,50593.0
2020-05-29 15:45:00,99.8,99.94,99.6,99.71,60426.0,83.2056,83.3223,83.0389,83.1306,60426.0
2020-05-29 15:50:00,99.71,100.26,99.61,100.16,116405.0,83.1306,83.5891,83.0472,83.5058,116405.0
2020-05-29 15:55:00,100.15,100.2,99.71,99.72,434064.0,83.4974,83.5391,83.1306,83.1389,434064.0
2020-06-01 09:30:00,99.48,99.59,98.36,98.62,124064.0,82.9388,83.0305,82.0051,82.2218,124064.0
2020-06-01 09:35:00,98.58,98.87,98.53,98.59,35622.0,82.1885,82.4303,82.1468,82.1968,35622.0
2020-06-01 09:40:00,98.63,99.02,98.59,98.88,32126.0,82.2302,82.5553,82.1968,82.4386,32126.0
2020-06-01 09:45:00,98.89,99.13,98.89,99.05,37538.0,82.4469,82.647,82.4469,82.5803,37538.0
2020-06-01 09:50:00,99.09,99.26,98.81,98.81,34810.0,82.6137,82.7554,82.3802,82.3802,34810.0
2020-06-01 09:55:00,98.87,98.95,98.61,98.87,40470.0,82.4303,82.497,82.2135,82.4303,40470.0
2020-06-01 10:00:00,98.89,99.09,98.59,98.66,38125.0,82.4469,82.6137,82.1968,82.2552,38125.0
2020-06-01 10:05:00,98.68,98.99,98.68,98.81,20630.0,82.2718,82.5303,82.2718,82.3802,20630.0
2020-06-01 10:10:00,98.83,99.07,98.76,98.92,26406.0,82.3969,82.597,82.3385,82.4719,26406.0
2020-06-01 10:15:00,98.92,99.2,98.88,99.19,27978.0,82.4719,82.7054,82.4386,82.697,27978.0
2020-06-01 10:20:00,99.19,99.43,99.17,99.26,22393.0,82.697,82.8971,82.6804,82.7554,22393.0
2020-06-01 10:25:00,99.25,99.37,99.07,99.2,24619.0,82.7471,82.8471,82.597,82.7054,24619.0
2020-06-01 10:30:00,99.24,99.31,99.18,99.24,14291.0,82.7387,82.7971,82.6887,82.7387,14291.0
2020-06-01 10:35:00,99.2,99.24,99.05,99.17,15011.0,82.7054,82.7387,82.5803,82.6804,15011.0
2020-06-01 10:40:00,99.14,99.2,99.1,99.17,16760.0,82.6554,82.7054,82.622,82.6804,16760.0
2020-06-01 10:45:00,99.15,99.17,99.04,99.05,19557.0,82.6637,82.6804,82.572,82.5803,19557.0
2020-06-01 10:50:00,99.03,99.03,98.83,98.97,35108.0,82.5637,82.5637,82.3969,82.5136,35108.0
2020-06-01 10:55:00,99.0,99.28,98.99,99.18,20301.0,82.5386,82.7721,82.5303,82.6887,20301.0
2020-06-01 11:00:00,99.2,99.2,98.84,98.99,31983.0,82.7054,82.7054,82.4052,82.5303,31983.0
2020-06-01 11:05:00,99.0,99.12,98.99,99.08,12913.0,82.5386,82.6387,82.5303,82.6053,12913.0
2020-06-01 11:10:00,99.07,99.07,98.87,98.89,20421.0,82.597,82.597,82.4303,82.4469,20421.0
2020-06-01 11:15:00,98.89,98.94,98.76,98.9,15620.0,82.4469,82.4886,82.3385,82.4553,15620.0
2020-06-01 11:20:00,98.94,98.97,98.85,98.85,12625.0,82.4886,82.5136,82.4136,82.4136,12625.0
2020-06-01 11:25:00,98.82,98.92,98.77,98.92,14191.0,82.3886,82.4719,82.3469,82.4719,14191.0
2020-06-01 11:30:00,98.88,99.04,98.86,99.04,13365.0,82.4386,82.572,82.4219,82.572,13365.0
2020-06-01 11:35:00,99.04,99.15,99.02,99.14,15492.0,82.572,82.6637,82.5553,82.6554,15492.0
2020-06-01 11:40:00,99.13,99.13,98.95,98.98,19640.0,82.647,82.647,82.497,82.522,19640.0
2020-06-01 11:45:00,99.0,99.02,98.91,99.01,6465.0,82.5386,82.5553,82.4636,82.547,6465.0
2020-06-01 11:50:00,99.0,99.02,98.94,98.94,10280.0,82.5386,82.5553,82.4886,82.4886,10280.0
2020-06-01 11:55:00,98.93,99.02,98.88,98.97,8359.0,82.4803,82.5553,82.4386,82.5136,8359.0
2020-06-01 12:00:00,98.94,98.98,98.8,98.85,15709.0,82.4886,82.522,82.3719,82.4136,15709.0
2020-06-01 12:05:00,98.88,99.03,98.88,99.01,10645.0,82.4386,82.5637,82.4386,82.547,10645.0
2020-06-01 12:10:00,99.02,99.04,98.92,99.04,12291.0,82.5553,82.572,82.4719,82.572,12291.0
2020-06-01 12:15:00,99.03,99.05,98.97,99.03,8056.0,82.5637,82.5803,82.5136,82.5637,8056.0
2020-06-01 12:20:00,99.01,99.11,98.98,99.1,18711.0,82.547,82.6303,82.522,82.622,18711.0
2020-06-01 12:25:00,99.07,99.13,99.07,99.08,10418.0,82.597,82.647,82.597,82.6053,10418.0
2020-06-01 12:30:00,99.09,99.29,99.09,99.27,13256.0,82.6137,82.7804,82.6137,82.7637,13256.0
2020-06-01 12:35:00,99.3,99.49,99.3,99.49,24865.0,82.7888,82.9472,82.7888,82.9472,24865.0
2020-06-01 12:40:00,99.47,99.5,99.36,99.41,19484.0,82.9305,82.9555,82.8388,82.8805,19484.0
2020-06-01 12:45:00,99.43,99.52,99.33,99.51,13846.0,82.8971,82.9722,82.8138,82.9638,13846.0
2020-06-01 12:50:00,99.52,99.66,99.52,99.66,10233.0,82.9722,83.0889,82.9722,83.0889,10233.0
2020-06-01 12:55:00,99.65,99.67,99.51,99.61,9703.0,83.0806,83.0972,82.9638,83.0472,9703.0
2020-06-01 13:00:00,99.62,99.69,99.61,99.68,7677.0,83.0555,83.1139,83.0472,83.1056,7677.0
2020-06-01 13:05:00,99.66,99.68,99.59,99.62,7489.0,83.0889,83.1056,83.0305,83.0555,7489.0
2020-06-01 13:10:00,99.61,99.63,99.54,99.57,18171.0,83.0472,83.0639,82.9889,83.0139,18171.0
2020-06-01 13:15:00,99.56,99.57,99.5,99.52,14440.0,83.0055,83.0139,82.9555,82.9722,14440.0
2020-06-01 13:20:00,99.51,99.52,99.38,99.38,43830.0,82.9638,82.9722,82.8555,82.8555,43830.0
2020-06-01 13:25:00,99.38,99.51,99.37,99.49,18794.0,82.8555,82.9638,82.8471,82.9472,18794.0
2020-06-01 13:30:00,99.47,99.51,99.43,99.44,11746.0,82.9305,82.9638,82.8971,82.9055,11746.0
2020-06-01 13:35:00,99.42,99.5,99.38,99.49,13613.0,82.8888,82.9555,82.8555,82.9472,13613.0
2020-06-01 13:40:00,99.49,99.51,99.41,99.43,10707.0,82.9472,82.9638,82.8805,82.8971,10707.0
2020-06-01 13:45:00,99.45,99.45,99.36,99.39,11759.0,82.9138,82.9138,82.8388,82.8638,11759.0
2020-06-01 13:50:00,99.4,99.43,99.29,99.41,17139.0,82.8721,82.8971,82.7804,82.8805,17139.0
2020-06-01 13:55:00,99.41,99.42,99.28,99.34,9699.0,82.8805,82.8888,82.7721,82.8221,9699.0
2020-06-01 14:00:00,99.35,99.37,99.29,99.29,13017.0,82.8304,82.8471,82.7804,82.7804,13017.0
2020-06-01 14:05:00,99.31,99.38,99.24,99.38,13879.0,82.7971,82.8555,82.7387,82.8555,13879.0
2020-06-01 14:10:00,99.37,99.44,99.19,99.32,45683.0,82.8471,82.9055,82.697,82.8054,45683.0
2020-06-01 14:15:00,99.32,99.32,99.25,99.29,9112.0,82.8054,82.8054,82.7471,82.7804,9112.0
2020-06-01 14:20:00,99.27,99.29,99.19,99.21,15322.0,82.7637,82.7804,82.697,82.7137,15322.0
2020-06-01 14:25:00,99.22,99.28,99.2,99.26,10914.0,82.7221,82.7721,82.7054,82.7554,10914.0
2020-06-01 14:30:00,99.27,99.43,99.24,99.4,8682.0,82.7637,82.8971,82.7387,82.8721,8682.0
2020-06-01 14:35:00,99.42,99.55,99.39,99.43,9362.0,82.8888,82.9972,82.8638,82.8971,9362.0
2020-06-01 14:40:00,99.45,99.46,99.37,99.38,8871.0,82.9138,82.9222,82.8471,82.8555,8871.0
2020-06-01 14:45:00,99.39,99.43,99.36,99.39,9632.0,82.8638,82.8971,82.8388,82.8638,9632.0
2020-06-01 14:50:00,99.39,99.41,99.3,99.32,12089.0,82.8638,82.8805,82.7888,82.8054,12089.0
2020-06-01 14:55:00,99.32,99.43,99.28,99.34,15049.0,82.8054,82.8971,82.7721,82.8221,15049.0
2020-06-01 15:00:00,99.33,99.45,99.33,99.45,13288.0,82.8138,82.9138,82.8138,82.9138,13288.0
2020-06-01 15:05:00,99.44,99.63,99.4,99.63,37295.0,82.9055,83.0639,82.8721,83.0639,37295.0
2020-06-01 15:10:00,99.61,99.65,99.43,99.43,16867.0,83.0472,83.0806,82.8971,82.8971,16867.0
2020-06-01 15:15:00,99.4,99.49,99.31,99.36,23415.0,82.8721,82.9472,82.7971,82.8388,23415.0
2020-06-01 15:20:00,99.37,99.41,99.16,99.17,16731.0,82.8471,82.8805,82.672,82.6804,16731.0
2020-06-01 15:25:00,99.18,99.3,99.18,99.25,20852.0,82.6887,82.7888,82.6887,82.7471,20852.0
2020-06-01 15:30:00,99.25,99.35,99.14,99.34,39769.0,82.7471,82.8304,82.6554,82.8221,39769.0
2020-06-01 15:35:00,99.36,99.41,99.22,99.25,36861.0,82.8388,82.8805,82.7221,82.7471,36861.0
2020-06-01 15:40:00,99.27,99.27,99.16,99.25,64280.0,82.7637,82.7637,82.672,82.7471,64280.0
2020-06-01 15:45:00,99.24,99.28,99.14,99.27,43102.0,82.7387,82.7721,82.6554,82.7637,43102.0
2020-06-01 15:50:00,99.25,99.45,99.17,99.35,55447.0,82.7471,82.9138,82.6804,82.8304,55447.0
2020-06-01 15:55:00,99.34,99.4,99.21,99.28,118634.0,82.8221,82.8721,82.7137,82.7721,118634.0
2020-06-02 09:30:00,99.75,100.09,99.72,100.01,74612.0,83.1639,83.4474,83.1389,83.3807,74612.0
2020-06-02 09:35:00,100.02,100.06,99.83,100.03,21949.0,83.389,83.4224,83.2306,83.3974,21949.0
2020-06-02 09:40:00,100.03,100.08,99.85,99.9,21372.0,83.3974,83.4391,83.2473,83.289,21372.0
2020-06-02 09:45:00,99.92,100.06,99.9,99.97,25387.0,83.3057,83.4224,83.289,83.3474,25387.0
2020-06-02 09:50:00,100.0,100.02,99.73,99.82,30691.0,83.3724,83.389,83.1473,83.2223,30691.0
2020-06-02 09:55:00,99.81,99.82,99.57,99.65,32573.0,83.214,83.2223,83.0139,83.0806,32573.0
2020-06-02 10:00:00,99.65,99.66,99.22,99.3,60603.0,83.0806,83.0889,82.7221,82.7888,60603.0
2020-06-02 10:05:00,99.27,99.34,99.11,99.31,89252.0,82.7637,82.8221,82.6303,82.7971,89252.0
2020-06-02 10:10:00,99.3,99.4,99.24,99.31,38543.0,82.7888,82.8721,82.7387,82.7971,38543.0
2020-06-02 10:15:00,99.29,99.31,98.98,98.98,36998.0,82.7804,82.7971,82.522,82.522,36998.0
2020-06-02 10:20:00,98.99,99.24,98.99,99.23,42489.0,82.5303,82.7387,82.5303,82.7304,42489.0
2020-06-02 10:25:00,99.23,99.79,99.22,99.75,22617.0,82.7304,83.1973,82.7221,83.1639,22617.0
2020-06-02 10:30:00,99.79,100.07,99.74,99.98,34323.0,83.1973,83.4307,83.1556,83.3557,34323.0
2020-06-02 10:35:00,99.98,100.08,99.98,100.02,21725.0,83.3557,83.4391,83.3557,83.389,21725.0
2020-06-02 10:40:00,100.03,100.06,99.75,99.77,19802.0,83.3974,83.4224,83.1639,83.1806,19802.0
2020-06-02 10:45:00,99.73,100.0,99.73,99.99,15357.0,83.1473,83.3724,83.1473,83.364,15357.0
2020-06-02 10:50:00,99.95,99.98,99.87,99.92,12128.0,83.3307,83.3557,83.264,83.3057,12128.0
2020-06-02 10:55:00,99.92,100.06,99.92,99.95,14033.0,83.3057,83.4224,83.3057,83.3307,14033.0
2020-06-02 11:00:00,99.97,100.02,99.78,99.92,16589.0,83.3474,83.389,83.1889,83.3057,16589.0
2020-06-02 11:05:00,99.88,99.88,99.61,99.72,11541.0,83.2723,83.2723,83.0472,83.1389,11541.0
2020-06-02 11:10:00,99.69,99.9,99.66,99.67,10253.0,83.1139,83.289,83.0889,83.0972,10253.0
2020-06-02 11:15:00,99.71,99.93,99.67,99.92,10423.0,83.1306,83.314,83.0972,83.3057,10423.0
2020-06-02 11:20:00,99.9,100.02,99.88,99.9,14412.0,83.289,83.389,83.2723,83.289,14412.0
2020-06-02 11:25:00,99.89,99.98,99.83,99.92,6452.0,83.2807,83.3557,83.2306,83.3057,6452.0
2020-06-02 11:30:00,99.89,99.96,99.81,99.96,13298.0,83.2807,83.339,83.214,83.339,13298.0
2020-06-02 11:35:00,99.95,100.0,99.93,99.94,9469.0,83.3307,83.3724,83.314,83.3223,9469.0
2020-06-02 11:40:00,99.93,99.96,99.8,99.81,13328.0,83.314,83.339,83.2056,83.214,13328.0
2020-06-02 11:45:00,99.81,99.93,99.68,99.9,15109.0,83.214,83.314,83.1056,83.289,15109.0
2020-06-02 11:50:00,99.88,99.88,99.71,99.72,16841.0,83.2723,83.2723,83.1306,83.1389,16841.0
2020-06-02 11:55:00,99.75,99.77,99.62,99.67,8790.0,83.1639,83.1806,83.0555,83.0972,8790.0
2020-06-02 12:00:00,99.69,99.76,99.66,99.74,14300.0,83.1139,83.1723,83.0889,83.1556,14300.0
2020-06-02 12:05:00,99.73,99.87,99.71,99.85,7613.0,83.1473,83.264,83.1306,83.2473,7613.0
2020-06-02 12:10:00,99.88,100.01,99.87,99.96,15076.0,83.2723,83.3807,83.264,83.339,15076.0
2020-06-02 12:15:00,99.96,99.99,99.9,99.94,12636.0,83.339,83.364,83.289,83.3223,12636.0
2020-06-02 12:20:00,99.97,100.04,99.92,100.0,8880.0,83.3474,83.4057,83.3057,83.3724,8880.0
2020-06-02 12:25:00,100.0,100.05,99.98,100.05,9763.0,83.3724,83.414,83.3557,83.414,9763.0
2020-06-02 12:30:00,100.06,100.07,100.01,100.04,16846.0,83.4224,83.4307,83.3807,83.4057,16846.0
2020-06-02 12:35:00,100.04,100.08,100.01,100.07,16078.0,83.4057,83.4391,83.3807,83.4307,16078.0
2020-06-02 12:40:00,100.06,100.18,100.02,100.18,33780.0,83.4224,83.5224,83.389,83.5224,33780.0
2020-06-02 12:45:00,100.19,100.23,100.12,100.2,9213.0,83.5308,83.5641,83.4724,83.5391,9213.0
2020-06-02 12:50:00,100.2,100.23,100.14,100.22,10099.0,83.5391,83.5641,83.4891,83.5558,10099.0
2020-06-02 12:55:00,100.21,100.22,100.06,100.14,9570.0,83.5474,83.5558,83.4224,83.4891,9570.0
2020-06-02 13:00:00,100.12,100.3,100.1,100.29,19300.0,83.4724,83.6225,83.4557,83.6141,19300.0
2020-06-02 13:05:00,100.3,100.55,100.25,100.5,43344.0,83.6225,83.8309,83.5808,83.7892,43344.0
2020-06-02 13:10:00,100.54,100.65,100.5,100.62,19876.0,83.8226,83.9143,83.7892,83.8893,19876.0
2020-06-02 13:15:00,100.62,100.62,100.53,100.56,6412.0,83.8893,83.8893,83.8142,83.8392,6412.0
2020-06-02 13:20:00,100.56,100.66,100.56,100.6,16515.0,83.8392,83.9226,83.8392,83.8726,16515.0
2020-06-02 13:25:00,100.61,100.65,100.54,100.62,25167.0,83.8809,83.9143,83.8226,83.8893,25167.0
2020-06-02 13:30:00,100.61,100.75,100.61,100.67,21582.0,83.8809,83.9977,83.8809,83.931,21582.0
2020-06-02 13:35:00,100.7,100.75,100.66,100.72,12539.0,83.956,83.9977,83.9226,83.9726,12539.0
2020-06-02 13:40:00,100.71,100.79,100.67,100.77,9931.0,83.9643,84.031,83.931,84.0143,9931.0
2020-06-02 13:45:00,100.76,100.95,100.76,100.94,16549.0,84.006,84.1644,84.006,84.1561,16549.0
2020-06-02 13:50:00,100.96,100.99,100.93,100.95,15943.0,84.1727,84.1978,84.1477,84.1644,15943.0
2020-06-02 13:55:00,100.96,101.09,100.93,101.0,26993.0,84.1727,84.2811,84.1477,84.2061,26993.0
2020-06-02 14:00:00,101.0,101.07,100.97,101.07,12919.0,84.2061,84.2644,84.1811,84.2644,12919.0
2020-06-02 14:05:00,101.07,101.08,100.99,101.06,19766.0,84.2644,84.2728,84.1978,84.2561,19766.0
2020-06-02 14:10:00,101.05,101.17,101.05,101.17,20493.0,84.2478,84.3478,84.2478,84.3478,20493.0
2020-06-02 14:15:00,101.17,101.18,101.07,101.09,15347.0,84.3478,84.3562,84.2644,84.2811,15347.0
2020-06-02 14:20:00,101.09,101.1,101.0,101.02,12929.0,84.2811,84.2895,84.2061,84.2228,12929.0
2020-06-02 14:25:00,101.04,101.08,100.89,100.94,22566.0,84.2394,84.2728,84.1144,84.1561,22566.0
2020-06-02 14:30:00,100.95,100.97,100.74,100.75,31464.0,84.1644,84.1811,83.9893,83.9977,31464.0
2020-06-02 14:35:00,100.76,100.77,100.69,100.74,18234.0,84.006,84.0143,83.9476,83.9893,18234.0
2020-06-02 14:40:00,100.75,100.83,100.7,100.75,37980.0,83.9977,84.0644,83.956,83.9977,37980.0
2020-06-02 14:45:00,100.76,100.93,100.76,100.91,20373.0,84.006,84.1477,84.006,84.1311,20373.0
2020-06-02 14:50:00,100.94,100.95,100.84,100.9,16845.0,84.1561,84.1644,84.0727,84.1227,16845.0
2020-06-02 14:55:00,100.91,100.95,100.85,100.95,25442.0,84.1311,84.1644,84.081,84.1644,25442.0
2020-06-02 15:00:00,100.94,101.0,100.93,100.95,28079.0,84.1561,84.2061,84.1477,84.1644,28079.0
2020-06-02 15:05:00,100.97,100.97,100.78,100.82,29273.0,84.1811,84.1811,84.0227,84.056,29273.0
2020-06-02 15:10:00,100.8,100.82,100.78,100.81,25342.0,84.0393,84.056,84.0227,84.0477,25342.0
2020-06-02 15:15:00,100.83,100.9,100.76,100.78,18473.0,84.0644,84.1227,84.006,84.0227,18473.0
2020-06-02 15:20:00,100.79,100.9,100.67,100.67,22461.0,84.031,84.1227,83.931,83.931,22461.0
2020-06-02 15:25:00,100.67,100.74,100.57,100.68,30622.0,83.931,83.9893,83.8476,83.9393,30622.0
2020-06-02 15:30:00,100.67,100.78,100.64,100.74,26199.0,83.931,84.0227,83.9059,83.9893,26199.0
2020-06-02 15:35:00,100.74,100.86,100.66,100.73,30642.0,83.9893,84.0894,83.9226,83.981,30642.0
2020-06-02 15:40:00,100.73,100.77,100.66,100.73,43396.0,83.981,84.0143,83.9226,83.981,43396.0
2020-06-02 15:45:00,100.72,100.91,100.65,100.9,33338.0,83.9726,84.1311,83.9143,84.1227,33338.0
2020-06-02 15:50:00,100.89,101.11,100.89,101.06,107085.0,84.1144,84.2978,84.1144,84.2561,107085.0
2020-06-02 15:55:00,101.07,101.17,100.9,101.17,143577.0,84.2644,84.3478,84.1227,84.3478,143577.0
2020-06-03 09:30:00,102.6,103.13,102.08,103.09,148550.0,85.54,85.9819,85.1065,85.9486,148550.0
2020-06-03 09:35:00,103.14,103.14,102.5,102.71,57673.0,85.9903,85.9903,85.4567,85.6318,57673.0
2020-06-03 09:40:00,102.72,102.91,102.53,102.88,27616.0,85.6401,85.7985,85.4817,85.7735,27616.0
2020-06-03 09:45:00,102.95,103.38,102.85,103.2,47981.0,85.8318,86.1903,85.7485,86.0403,47981.0
2020-06-03 09:50:00,103.19,103.31,102.96,103.09,44394.0,86.0319,86.132,85.8402,85.9486,44394.0
2020-06-03 09:55:00,103.09,103.19,102.94,103.02,60186.0,85.9486,86.0319,85.8235,85.8902,60186.0
2020-06-03 10:00:00,103.07,103.31,103.01,103.24,67708.0,85.9319,86.132,85.8819,86.0736,67708.0
2020-06-03 10:05:00,103.24,103.35,103.15,103.28,59639.0,86.0736,86.1653,85.9986,86.107,59639.0
2020-06-03 10:10:00,103.33,103.63,103.32,103.57,57925.0,86.1487,86.3988,86.1403,86.3488,57925.0
2020-06-03 10:15:00,103.55,103.7,103.5,103.63,56282.0,86.3321,86.4571,86.2904,86.3988,56282.0
2020-06-03 10:20:00,103.62,103.73,103.51,103.7,49342.0,86.3904,86.4822,86.2987,86.4571,49342.0
2020-06-03 10:25:00,103.7,103.94,103.67,103.79,60140.0,86.4571,86.6572,86.4321,86.5322,60140.0
2020-06-03 10:30:00,103.8,104.13,103.78,104.05,98234.0,86.5405,86.8156,86.5238,86.7489,98234.0
2020-06-03 10:35:00,104.03,104.1,103.92,104.02,61705.0,86.7323,86.7906,86.6406,86.7239,61705.0
2020-06-03 10:40:00,104.06,104.2,104.04,104.2,48263.0,86.7573,86.874,86.7406,86.874,48263.0
2020-06-03 10:45:00,104.2,104.22,104.08,104.16,31702.0,86.874,86.8907,86.774,86.8407,31702.0
2020-06-03 10:50:00,104.17,104.17,103.99,104.1,41680.0,86.849,86.849,86.6989,86.7906,41680.0
2020-06-03 10:55:00,104.04,104.09,103.65,103.69,60382.0,86.7406,86.7823,86.4155,86.4488,60382.0
2020-06-03 11:00:00,103.71,103.92,103.68,103.79,28079.0,86.4655,86.6406,86.4405,86.5322,28079.0
2020-06-03 11:05:00,103.79,103.81,103.56,103.72,31922.0,86.5322,86.5489,86.3404,86.4738,31922.0
2020-06-03 11:10:00,103.69,103.86,103.62,103.8,22369.0,86.4488,86.5905,86.3904,86.5405,22369.0
2020-06-03 11:15:00,103.77,103.89,103.75,103.88,16756.0,86.5155,86.6155,86.4988,86.6072,16756.0
2020-06-03 11:20:00,103.9,103.9,103.46,103.58,32505.0,86.6239,86.6239,86.257,86.3571,32505.0
2020-06-03 11:25:00,103.53,103.74,103.53,103.72,43963.0,86.3154,86.4905,86.3154,86.4738,43963.0
2020-06-03 11:30:00,103.75,103.78,103.61,103.75,22840.0,86.4988,86.5238,86.3821,86.4988,22840.0
2020-06-03 11:35:00,103.74,103.82,103.43,103.48,23495.0,86.4905,86.5572,86.232,86.2737,23495.0
2020-06-03 11:40:00,103.51,103.59,103.39,103.4,25600.0,86.2987,86.3654,86.1987,86.207,25600.0
2020-06-03 11:45:00,103.41,103.62,103.4,103.57,15032.0,86.2154,86.3904,86.207,86.3488,15032.0
2020-06-03 11:50:00,103.59,103.62,103.4,103.53,14767.0,86.3654,86.3904,86.207,86.3154,14767.0
2020-06-03 11:55:00,103.51,103.57,103.44,103.54,10343.0,86.2987,86.3488,86.2404,86.3237,10343.0
2020-06-03 12:00:00,103.53,103.73,103.5,103.66,18653.0,86.3154,86.4822,86.2904,86.4238,18653.0
2020-06-03 12:05:00,103.67,103.72,103.6,103.69,15703.0,86.4321,86.4738,86.3738,86.4488,15703.0
2020-06-03 12:10:00,103.66,103.74,103.61,103.74,18402.0,86.4238,86.4905,86.3821,86.4905,18402.0
2020-06-03 12:15:00,103.74,103.75,103.61,103.7,20150.0,86.4905,86.4988,86.3821,86.4571,20150.0
2020-06-03 12:20:00,103.71,103.75,103.62,103.63,18984.0,86.4655,86.4988,86.3904,86.3988,18984.0
2020-06-03 12:25:00,103.64,103.69,103.61,103.65,10491.0,86.4071,86.4488,86.3821,86.4155,10491.0
2020-06-03 12:30:00,103.67,103.74,103.63,103.71,27505.0,86.4321,86.4905,86.3988,86.4655,27505.0
2020-06-03 12:35:00,103.73,103.77,103.64,103.69,14545.0,86.4822,86.5155,86.4071,86.4488,14545.0
2020-06-03 12:40:00,103.67,103.75,103.53,103.56,26688.0,86.4321,86.4988,86.3154,86.3404,26688.0
2020-06-03 12:45:00,103.59,103.7,103.53,103.65,41855.0,86.3654,86.4571,86.3154,86.4155,41855.0
2020-06-03 12:50:00,103.66,103.79,103.64,103.79,19238.0,86.4238,86.5322,86.4071,86.5322,19238.0
2020-06-03 12:55:00,103.77,103.8,103.65,103.71,13916.0,86.5155,86.5405,86.4155,86.4655,13916.0
2020-06-03 13:00:00,103.73,103.83,103.73,103.76,26940.0,86.4822,86.5655,86.4822,86.5072,26940.0
2020-06-03 13:05:00,103.79,103.79,103.65,103.7,16094.0,86.5322,86.5322,86.4155,86.4571,16094.0
2020-06-03 13:10:00,103.69,103.81,103.68,103.76,15458.0,86.4488,86.5489,86.4405,86.5072,15458.0
2020-06-03 13:15:00,103.75,103.76,103.61,103.62,14161.0,86.4988,86.5072,86.3821,86.3904,14161.0
2020-06-03 13:20:00,103.64,103.64,103.48,103.56,18327.0,86.4071,86.4071,86.2737,86.3404,18327.0
2020-06-03 13:25:00,103.57,103.65,103.54,103.61,7928.0,86.3488,86.4155,86.3237,86.3821,7928.0
2020-06-03 13:30:00,103.61,103.61,103.45,103.46,10717.0,86.3821,86.3821,86.2487,86.257,10717.0
2020-06-03 13:35:00,103.45,103.54,103.38,103.53,13372.0,86.2487,86.3237,86.1903,86.3154,13372.0
2020-06-03 13:40:00,103.5,103.6,103.49,103.55,11676.0,86.2904,86.3738,86.2821,86.3321,11676.0
2020-06-03 13:45:00,103.54,103.58,103.4,103.47,27946.0,86.3237,86.3571,86.207,86.2654,27946.0
2020-06-03 13:50:00,103.44,103.57,103.44,103.53,17265.0,86.2404,86.3488,86.2404,86.3154,17265.0
2020-06-03 13:55:00,103.52,103.52,103.48,103.48,16608.0,86.3071,86.3071,86.2737,86.2737,16608.0
2020-06-03 14:00:00,103.48,103.59,103.44,103.56,15250.0,86.2737,86.3654,86.2404,86.3404,15250.0
2020-06-03 14:05:00,103.57,103.57,103.46,103.49,15703.0,86.3488,86.3488,86.257,86.2821,15703.0
2020-06-03 14:10:00,103.5,103.6,103.49,103.56,14716.0,86.2904,86.3738,86.2821,86.3404,14716.0
2020-06-03 14:15:00,103.57,103.64,103.56,103.59,14281.0,86.3488,86.4071,86.3404,86.3654,14281.0
2020-06-03 14:20:00,103.59,103.75,103.57,103.72,15622.0,86.3654,86.4988,86.3488,86.4738,15622.0
2020-06-03 14:25:00,103.72,103.72,103.64,103.69,10133.0,86.4738,86.4738,86.4071,86.4488,10133.0
2020-06-03 14:30:00,103.69,103.76,103.56,103.65,62898.0,86.4488,86.5072,86.3404,86.4155,62898.0
2020-06-03 14:35:00,103.65,103.75,103.61,103.69,25947.0,86.4155,86.4988,86.3821,86.4488,25947.0
2020-06-03 14:40:00,103.65,103.67,103.59,103.65,30587.0,86.4155,86.4321,86.3654,86.4155,30587.0
2020-06-03 14:45:00,103.64,103.69,103.62,103.66,29844.0,86.4071,86.4488,86.3904,86.4238,29844.0
2020-06-03 14:50:00,103.67,103.71,103.61,103.7,24727.0,86.4321,86.4655,86.3821,86.4571,24727.0
2020-06-03 14:55:00,103.69,103.71,103.54,103.54,19493.0,86.4488,86.4655,86.3237,86.3237,19493.0
2020-06-03 15:00:00,103.55,103.56,103.42,103.51,23556.0,86.3321,86.3404,86.2237,86.2987,23556.0
2020-06-03 15:05:00,103.52,103.6,103.44,103.6,20656.0,86.3071,86.3738,86.2404,86.3738,20656.0
2020-06-03 15:10:00,103.59,103.64,103.54,103.56,21551.0,86.3654,86.4071,86.3237,86.3404,21551.0
2020-06-03 15:15:00,103.55,103.6,103.51,103.58,16771.0,86.3321,86.3738,86.2987,86.3571,16771.0
2020-06-03 15:20:00,103.58,103.75,103.53,103.75,16299.0,86.3571,86.4988,86.3154,86.4988,16299.0
2020-06-03 15:25:00,103.73,103.8,103.69,103.71,18975.0,86.4822,86.5405,86.4488,86.4655,18975.0
2020-06-03 15:30:00,103.71,103.85,103.66,103.81,26820.0,86.4655,86.5822,86.4238,86.5489,26820.0
2020-06-03 15:35:00,103.8,103.97,103.73,103.94,24847.0,86.5405,86.6822,86.4822,86.6572,24847.0
2020-06-03 15:40:00,103.93,103.99,103.84,103.9,53887.0,86.6489,86.6989,86.5739,86.6239,53887.0
2020-06-03 15:45:00,103.91,104.0,103.68,103.95,83348.0,86.6322,86.7073,86.4405,86.6656,83348.0
2020-06-03 15:50:00,103.97,104.01,103.75,103.83,97460.0,86.6822,86.7156,86.4988,86.5655,97460.0
2020-06-03 15:55:00,103.81,103.81,103.41,103.63,166755.0,86.5489,86.5489,86.2154,86.3988,166755.0
2020-06-04 09:30:00,103.3,103.75,102.77,103.53,124027.0,86.1237,86.4988,85.6818,86.3154,124027.0
2020-06-04 09:35:00,103.53,103.82,103.39,103.4,34410.0,86.3154,86.5572,86.1987,86.207,34410.0
2020-06-04 09:40:00,103.4,103.7,103.19,103.56,23253.0,86.207,86.4571,86.0319,86.3404,23253.0
2020-06-04 09:45:00,103.63,103.72,103.47,103.52,23331.0,86.3988,86.4738,86.2654,86.3071,23331.0
2020-06-04 09:50:00,103.52,103.72,103.5,103.71,34312.0,86.3071,86.4738,86.2904,86.4655,34312.0
2020-06-04 09:55:00,103.65,103.68,103.51,103.55,63389.0,86.4155,86.4405,86.2987,86.3321,63389.0
2020-06-04 10:00:00,103.59,103.62,103.2,103.2,22323.0,86.3654,86.3904,86.0403,86.0403,22323.0
2020-06-04 10:05:00,103.18,103.25,103.08,103.11,35380.0,86.0236,86.082,85.9402,85.9652,35380.0
2020-06-04 10:10:00,103.1,103.2,102.71,102.86,26531.0,85.9569,86.0403,85.6318,85.7568,26531.0
2020-06-04 10:15:00,102.83,102.89,102.66,102.84,28974.0,85.7318,85.7818,85.5901,85.7401,28974.0
2020-06-04 10:20:00,102.83,102.86,102.66,102.76,17859.0,85.7318,85.7568,85.5901,85.6734,17859.0
2020-06-04 10:25:00,102.8,103.16,102.75,103.15,20366.0,85.7068,86.0069,85.6651,85.9986,20366.0
2020-06-04 10:30:00,103.15,103.22,103.06,103.19,23075.0,85.9986,86.057,85.9236,86.0319,23075.0
2020-06-04 10:35:00,103.17,103.24,102.99,103.01,26719.0,86.0153,86.0736,85.8652,85.8819,26719.0
2020-06-04 10:40:00,102.98,103.04,102.85,103.0,20260.0,85.8569,85.9069,85.7485,85.8735,20260.0
2020-06-04 10:45:00,103.04,103.13,102.88,103.09,16525.0,85.9069,85.9819,85.7735,85.9486,16525.0
2020-06-04 10:50:00,103.08,103.22,103.04,103.13,26239.0,85.9402,86.057,85.9069,85.9819,26239.0
2020-06-04 10:55:00,103.15,103.21,103.02,103.09,30801.0,85.9986,86.0486,85.8902,85.9486,30801.0
2020-06-04 11:00:00,103.1,103.23,103.05,103.13,27669.0,85.9569,86.0653,85.9152,85.9819,27669.0
2020-06-04 11:05:00,103.13,103.24,102.95,103.02,36496.0,85.9819,86.0736,85.8318,85.8902,36496.0
2020-06-04 11:10:00,103.01,103.02,102.88,102.98,12179.0,85.8819,85.8902,85.7735,85.8569,12179.0
2020-06-04 11:15:00,102.99,103.08,102.81,102.96,22262.0,85.8652,85.9402,85.7151,85.8402,22262.0
2020-06-04 11:20:00,102.98,103.02,102.74,102.85,24282.0,85.8569,85.8902,85.6568,85.7485,24282.0
2020-06-04 11:25:00,102.82,102.89,102.7,102.83,35954.0,85.7235,85.7818,85.6234,85.7318,35954.0
2020-06-04 11:30:00,102.8,102.8,102.52,102.56,17509.0,85.7068,85.7068,85.4733,85.5067,17509.0
2020-06-04 11:35:00,102.54,102.86,102.52,102.78,23423.0,85.49,85.7568,85.4733,85.6901,23423.0
2020-06-04 11:40:00,102.76,102.77,102.53,102.63,14130.0,85.6734,85.6818,85.4817,85.5651,14130.0
2020-06-04 11:45:00,102.62,102.7,102.53,102.56,14961.0,85.5567,85.6234,85.4817,85.5067,14961.0
2020-06-04 11:50:00,102.56,102.67,102.53,102.67,18513.0,85.5067,85.5984,85.4817,85.5984,18513.0
2020-06-04 11:55:00,102.65,102.65,102.51,102.55,23124.0,85.5817,85.5817,85.465,85.4984,23124.0
2020-06-04 12:00:00,102.55,102.77,102.54,102.58,36456.0,85.4984,85.6818,85.49,85.5234,36456.0
2020-06-04 12:05:00,102.59,102.6,102.47,102.58,17847.0,85.5317,85.54,85.4317,85.5234,17847.0
2020-06-04 12:10:00,102.57,102.66,102.55,102.55,11576.0,85.515,85.5901,85.4984,85.4984,11576.0
2020-06-04 12:15:00,102.56,102.56,102.47,102.51,19526.0,85.5067,85.5067,85.4317,85.465,19526.0
2020-06-04 12:20:00,102.48,102.7,102.48,102.7,17961.0,85.44,85.6234,85.44,85.6234,17961.0
2020-06-04 12:25:00,102.71,102.76,102.59,102.64,13355.0,85.6318,85.6734,85.5317,85.5734,13355.0
2020-06-04 12:30:00,102.64,102.78,102.57,102.62,30793.0,85.5734,85.6901,85.515,85.5567,30793.0
2020-06-04 12:35:00,102.63,102.8,102.62,102.75,14585.0,85.5651,85.7068,85.5567,85.6651,14585.0
2020-06-04 12:40:00,102.75,102.78,102.64,102.66,23249.0,85.6651,85.6901,85.5734,85.5901,23249.0
2020-06-04 12:45:00,102.64,102.71,102.56,102.58,21149.0,85.5734,85.6318,85.5067,85.5234,21149.0
2020-06-04 12:50:00,102.58,102.58,102.53,102.53,11778.0,85.5234,85.5234,85.4817,85.4817,11778.0
2020-06-04 12:55:00,102.54,102.56,102.5,102.5,13089.0,85.49,85.5067,85.4567,85.4567,13089.0
2020-06-04 13:00:00,102.5,102.51,102.44,102.47,13715.0,85.4567,85.465,85.4066,85.4317,13715.0
2020-06-04 13:05:00,102.47,102.51,102.37,102.38,25593.0,85.4317,85.465,85.3483,85.3566,25593.0
2020-06-04 13:10:00,102.37,102.47,102.31,102.45,31155.0,85.3483,85.4317,85.2983,85.415,31155.0
2020-06-04 13:15:00,102.45,102.52,102.29,102.37,30898.0,85.415,85.4733,85.2816,85.3483,30898.0
2020-06-04 13:20:00,102.37,102.54,102.37,102.49,15204.0,85.3483,85.49,85.3483,85.4483,15204.0
2020-06-04 13:25:00,102.48,102.66,102.44,102.66,17688.0,85.44,85.5901,85.4066,85.5901,17688.0
2020-06-04 13:30:00,102.69,103.02,102.69,102.79,74098.0,85.6151,85.8902,85.6151,85.6985,74098.0
2020-06-04 13:35:00,102.8,102.96,102.79,102.95,11880.0,85.7068,85.8402,85.6985,85.8318,11880.0
2020-06-04 13:40:00,102.93,103.03,102.83,102.98,16838.0,85.8152,85.8985,85.7318,85.8569,16838.0
2020-06-04 13:45:00,102.98,102.99,102.87,102.93,9724.0,85.8569,85.8652,85.7652,85.8152,9724.0
2020-06-04 13:50:00,102.91,102.93,102.82,102.93,13205.0,85.7985,85.8152,85.7235,85.8152,13205.0
2020-06-04 13:55:00,102.92,102.97,102.87,102.89,8709.0,85.8068,85.8485,85.7652,85.7818,8709.0
2020-06-04 14:00:00,102.9,102.93,102.85,102.87,12461.0,85.7902,85.8152,85.7485,85.7652,12461.0
2020-06-04 14:05:00,102.83,102.84,102.66,102.73,11436.0,85.7318,85.7401,85.5901,85.6484,11436.0
2020-06-04 14:10:00,102.72,102.78,102.66,102.78,14809.0,85.6401,85.6901,85.5901,85.6901,14809.0
2020-06-04 14:15:00,102.79,102.8,102.7,102.72,16644.0,85.6985,85.7068,85.6234,85.6401,16644.0
2020-06-04 14:20:00,102.7,102.71,102.63,102.67,15111.0,85.6234,85.6318,85.5651,85.5984,15111.0
2020-06-04 14:25:00,102.66,102.86,102.66,102.86,10734.0,85.5901,85.7568,85.5901,85.7568,10734.0
2020-06-04 14:30:00,102.86,102.91,102.73,102.75,12230.0,85.7568,85.7985,85.6484,85.6651,12230.0
2020-06-04 14:35:00,102.75,102.85,102.73,102.83,10299.0,85.6651,85.7485,85.6484,85.7318,10299.0
2020-06-04 14:40:00,102.83,102.96,102.81,102.95,17170.0,85.7318,85.8402,85.7151,85.8318,17170.0
2020-06-04 14:45:00,102.96,103.08,102.92,103.07,20764.0,85.8402,85.9402,85.8068,85.9319,20764.0
2020-06-04 14:50:00,103.08,103.1,103.01,103.08,12043.0,85.9402,85.9569,85.8819,85.9402,12043.0
2020-06-04 14:55:00,103.07,103.08,102.91,102.97,15855.0,85.9319,85.9402,85.7985,85.8485,15855.0
2020-06-04 15:00:00,102.93,103.01,102.89,102.89,10970.0,85.8152,85.8819,85.7818,85.7818,10970.0
2020-06-04 15:05:00,102.9,102.92,102.72,102.77,18099.0,85.7902,85.8068,85.6401,85.6818,18099.0
2020-06-04 15:10:00,102.78,102.8,102.59,102.63,12082.0,85.6901,85.7068,85.5317,85.5651,12082.0
2020-06-04 15:15:00,102.62,102.65,102.52,102.62,37846.0,85.5567,85.5817,85.4733,85.5567,37846.0
2020-06-04 15:20:00,102.61,102.68,102.45,102.45,38531.0,85.5484,85.6067,85.415,85.415,38531.0
2020-06-04 15:25:00,102.41,102.64,102.4,102.63,16610.0,85.3816,85.5734,85.3733,85.5651,16610.0
2020-06-04 15:30:00,102.61,102.95,102.59,102.83,28272.0,85.5484,85.8318,85.5317,85.7318,28272.0
2020-06-04 15:35:00,102.84,102.95,102.72,102.72,15497.0,85.7401,85.8318,85.6401,85.6401,15497.0
2020-06-04 15:40:00,102.72,102.79,102.57,102.62,25783.0,85.6401,85.6985,85.515,85.5567,25783.0
2020-06-04 15:45:00,102.62,102.84,102.57,102.76,29916.0,85.5567,85.7401,85.515,85.6734,29916.0
2020-06-04 15:50:00,102.78,102.98,102.68,102.97,43726.0,85.6901,85.8569,85.6067,85.8485,43726.0
2020-06-04 15:55:00,102.98,103.21,102.93,103.2,106074.0,85.8569,86.0486,85.8152,86.0403,106074.0
2020-06-05 09:30:00,104.98,105.33,104.67,104.92,148656.0,87.5243,87.8161,87.2659,87.4743,148656.0
2020-06-05 09:35:00,104.96,105.3,104.93,105.14,62717.0,87.5076,87.7911,87.4826,87.6577,62717.0
2020-06-05 09:40:00,105.15,105.64,105.0,105.61,76813.0,87.666,88.0746,87.541,88.0496,76813.0
2020-06-05 09:45:00,105.62,105.66,104.94,105.02,49502.0,88.0579,88.0912,87.491,87.5577,49502.0
2020-06-05 09:50:00,105.0,105.54,104.99,105.47,43124.0,87.541,87.9912,87.5326,87.9328,43124.0
2020-06-05 09:55:00,105.47,105.47,105.08,105.11,65778.0,87.9328,87.9328,87.6077,87.6327,65778.0
2020-06-05 10:00:00,105.07,105.59,104.94,105.59,48626.0,87.5993,88.0329,87.491,88.0329,48626.0
2020-06-05 10:05:00,105.56,105.77,105.35,105.61,97094.0,88.0079,88.1829,87.8328,88.0496,97094.0
2020-06-05 10:10:00,105.64,105.67,105.38,105.58,69165.0,88.0746,88.0996,87.8578,88.0245,69165.0
2020-06-05 10:15:00,105.55,105.74,105.42,105.64,41782.0,87.9995,88.1579,87.8911,88.0746,41782.0
2020-06-05 10:20:00,105.67,105.89,105.62,105.84,48179.0,88.0996,88.283,88.0579,88.2413,48179.0
2020-06-05 10:25:00,105.83,105.87,105.61,105.75,29833.0,88.233,88.2663,88.0496,88.1663,29833.0
2020-06-05 10:30:00,105.75,105.81,105.61,105.63,22136.0,88.1663,88.2163,88.0496,88.0662,22136.0
2020-06-05 10:35:00,105.54,105.79,105.43,105.72,23456.0,87.9912,88.1996,87.8995,88.1413,23456.0
2020-06-05 10:40:00,105.72,105.72,105.51,105.59,23564.0,88.1413,88.1413,87.9662,88.0329,23564.0
2020-06-05 10:45:00,105.62,105.72,105.57,105.72,13112.0,88.0579,88.1413,88.0162,88.1413,13112.0
2020-06-05 10:50:00,105.7,105.86,105.67,105.84,33571.0,88.1246,88.258,88.0996,88.2413,33571.0
2020-06-05 10:55:00,105.86,106.07,105.85,106.04,44122.0,88.258,88.4331,88.2496,88.4081,44122.0
2020-06-05 11:00:00,106.05,106.47,106.02,106.45,37936.0,88.4164,88.7666,88.3914,88.7499,37936.0
2020-06-05 11:05:00,106.47,106.52,106.32,106.4,28578.0,88.7666,88.8082,88.6415,88.7082,28578.0
2020-06-05 11:10:00,106.41,106.52,106.08,106.17,36989.0,88.7165,88.8082,88.4414,88.5164,36989.0
2020-06-05 11:15:00,106.18,106.3,106.17,106.29,13921.0,88.5248,88.6248,88.5164,88.6165,13921.0
2020-06-05 11:20:00,106.29,106.45,106.24,106.45,33142.0,88.6165,88.7499,88.5748,88.7499,33142.0
2020-06-05 11:25:00,106.45,106.6,106.38,106.57,43538.0,88.7499,88.8749,88.6915,88.8499,43538.0
2020-06-05 11:30:00,106.6,106.83,106.54,106.58,36091.0,88.8749,89.0667,88.8249,88.8583,36091.0
2020-06-05 11:35:00,106.58,106.66,106.37,106.48,20035.0,88.8583,88.925,88.6832,88.7749,20035.0
2020-06-05 11:40:00,106.51,106.7,106.44,106.53,30637.0,88.7999,88.9583,88.7415,88.8166,30637.0
2020-06-05 11:45:00,106.53,106.69,106.46,106.59,29074.0,88.8166,88.95,88.7582,88.8666,29074.0
2020-06-05 11:50:00,106.6,106.83,106.59,106.76,24603.0,88.8749,89.0667,88.8666,89.0083,24603.0
2020-06-05 11:55:00,106.72,106.77,106.6,106.72,25504.0,88.975,89.0167,88.8749,88.975,25504.0
2020-06-05 12:00:00,106.71,106.77,106.69,106.73,25097.0,88.9666,89.0167,88.95,88.9833,25097.0
2020-06-05 12:05:00,106.74,106.74,106.66,106.72,28246.0,88.9917,88.9917,88.925,88.975,28246.0
2020-06-05 12:10:00,106.74,106.76,106.53,106.56,16551.0,88.9917,89.0083,88.8166,88.8416,16551.0
2020-06-05 12:15:00,106.55,106.61,106.44,106.51,47485.0,88.8333,88.8833,88.7415,88.7999,47485.0
2020-06-05 12:20:00,106.52,106.6,106.4,106.56,28808.0,88.8082,88.8749,88.7082,88.8416,28808.0
2020-06-05 12:25:00,106.56,106.64,106.48,106.58,67816.0,88.8416,88.9083,88.7749,88.8583,67816.0
2020-06-05 12:30:00,106.58,106.84,106.58,106.77,29844.0,88.8583,89.075,88.8583,89.0167,29844.0
2020-06-05 12:35:00,106.81,106.86,106.59,106.66,13194.0,89.05,89.0917,88.8666,88.925,13194.0
2020-06-05 12:40:00,106.68,106.76,106.62,106.63,16396.0,88.9416,89.0083,88.8916,88.9,16396.0
2020-06-05 12:45:00,106.64,106.88,106.63,106.83,28512.0,88.9083,89.1084,88.9,89.0667,28512.0
2020-06-05 12:50:00,106.83,106.83,106.56,106.63,12274.0,89.0667,89.0667,88.8416,88.9,12274.0
2020-06-05 12:55:00,106.64,106.84,106.62,106.83,67203.0,88.9083,89.075,88.8916,89.0667,67203.0
2020-06-05 13:00:00,106.8,106.88,106.69,106.81,24614.0,89.0417,89.1084,88.95,89.05,24614.0
2020-06-05 13:05:00,106.79,106.88,106.77,106.81,21210.0,89.0333,89.1084,89.0167,89.05,21210.0
2020-06-05 13:10:00,106.8,106.89,106.78,106.85,22562.0,89.0417,89.1167,89.025,89.0834,22562.0
2020-06-05 13:15:00,106.85,106.9,106.71,106.78,23579.0,89.0834,89.1251,88.9666,89.025,23579.0
2020-06-05 13:20:00,106.78,106.83,106.7,106.74,23658.0,89.025,89.0667,88.9583,88.9917,23658.0
2020-06-05 13:25:00,106.75,106.88,106.7,106.88,36574.0,89.0,89.1084,88.9583,89.1084,36574.0
2020-06-05 13:30:00,106.88,106.91,106.58,106.61,48564.0,89.1084,89.1334,88.8583,88.8833,48564.0
2020-06-05 13:35:00,106.61,106.65,106.52,106.62,88740.0,88.8833,88.9166,88.8082,88.8916,88740.0
2020-06-05 13:40:00,106.62,106.88,106.62,106.85,34169.0,88.8916,89.1084,88.8916,89.0834,34169.0
2020-06-05 13:45:00,106.86,106.95,106.81,106.89,37478.0,89.0917,89.1667,89.05,89.1167,37478.0
2020-06-05 13:50:00,106.88,107.02,106.83,106.92,78527.0,89.1084,89.2251,89.0667,89.1417,78527.0
2020-06-05 13:55:00,106.93,107.03,106.87,106.91,32386.0,89.1501,89.2334,89.1,89.1334,32386.0
2020-06-05 14:00:00,106.89,107.15,106.87,107.15,28094.0,89.1167,89.3335,89.1,89.3335,28094.0
2020-06-05 14:05:00,107.14,107.14,106.91,107.0,28157.0,89.3252,89.3252,89.1334,89.2084,28157.0
2020-06-05 14:10:00,107.01,107.16,106.97,106.99,57480.0,89.2168,89.3418,89.1834,89.2001,57480.0
2020-06-05 14:15:00,106.99,107.08,106.93,107.0,32370.0,89.2001,89.2751,89.1501,89.2084,32370.0
2020-06-05 14:20:00,107.02,107.07,106.93,107.05,14805.0,89.2251,89.2668,89.1501,89.2501,14805.0
2020-06-05 14:25:00,107.06,107.07,106.85,106.96,47810.0,89.2585,89.2668,89.0834,89.1751,47810.0
2020-06-05 14:30:00,106.97,107.01,106.87,106.96,36367.0,89.1834,89.2168,89.1,89.1751,36367.0
2020-06-05 14:35:00,106.96,106.97,106.7,106.97,31906.0,89.1751,89.1834,88.9583,89.1834,31906.0
2020-06-05 14:40:00,106.99,107.17,106.98,107.14,26388.0,89.2001,89.3502,89.1918,89.3252,26388.0
2020-06-05 14:45:00,107.14,107.14,106.92,106.92,25556.0,89.3252,89.3252,89.1417,89.1417,25556.0
2020-06-05 14:50:00,106.94,107.0,106.84,106.91,65539.0,89.1584,89.2084,89.075,89.1334,65539.0
2020-06-05 14:55:00,106.9,107.0,106.78,106.9,100988.0,89.1251,89.2084,89.025,89.1251,100988.0
2020-06-05 15:00:00,106.9,106.97,106.87,106.94,42959.0,89.1251,89.1834,89.1,89.1584,42959.0
2020-06-05 15:05:00,106.95,106.96,106.76,106.9,95498.0,89.1667,89.1751,89.0083,89.1251,95498.0
2020-06-05 15:10:00,106.9,106.9,106.71,106.78,68385.0,89.1251,89.1251,88.9666,89.025,68385.0
2020-06-05 15:15:00,106.77,106.9,106.75,106.9,49221.0,89.0167,89.1251,89.0,89.1251,49221.0
2020-06-05 15:20:00,106.87,106.97,106.82,106.96,40699.0,89.1,89.1834,89.0584,89.1751,40699.0
2020-06-05 15:25:00,106.95,107.1,106.9,107.05,43758.0,89.1667,89.2918,89.1251,89.2501,43758.0
2020-06-05 15:30:00,107.06,107.08,106.84,106.85,41853.0,89.2585,89.2751,89.075,89.0834,41853.0
2020-06-05 15:35:00,106.84,106.93,106.76,106.84,58950.0,89.075,89.1501,89.0083,89.075,58950.0
2020-06-05 15:40:00,106.82,106.83,106.56,106.56,53320.0,89.0584,89.0667,88.8416,88.8416,53320.0
2020-06-05 15:45:00,106.59,106.6,106.22,106.24,69411.0,88.8666,88.8749,88.5581,88.5748,69411.0
2020-06-05 15:50:00,106.25,106.53,106.15,106.36,93796.0,88.5831,88.8166,88.4998,88.6748,93796.0
2020-06-05 15:55:00,106.35,106.72,106.3,106.69,277626.0,88.6665,88.975,88.6248,88.95,277626.0
2020-06-08 09:30:00,106.56,107.76,106.56,107.1,152680.0,88.8416,89.8421,88.8416,89.2918,152680.0
2020-06-08 09:35:00,107.21,107.38,106.79,106.94,29305.0,89.3835,89.5252,89.0333,89.1584,29305.0
2020-06-08 09:40:00,106.89,107.45,106.73,107.44,26057.0,89.1167,89.5836,88.9833,89.5753,26057.0
2020-06-08 09:45:00,107.4,107.6,106.99,107.21,42690.0,89.5419,89.7087,89.2001,89.3835,42690.0
2020-06-08 09:50:00,107.16,107.47,106.91,107.47,54615.0,89.3418,89.6003,89.1334,89.6003,54615.0
2020-06-08 09:55:00,107.43,107.51,107.24,107.47,48318.0,89.5669,89.6336,89.4085,89.6003,48318.0
2020-06-08 10:00:00,107.46,107.5,107.13,107.24,21040.0,89.5919,89.6253,89.3168,89.4085,21040.0
2020-06-08 10:05:00,107.27,107.97,107.17,107.93,45345.0,89.4335,90.0171,89.3502,89.9838,45345.0
2020-06-08 10:10:00,107.92,108.48,107.89,108.48,84746.0,89.9755,90.4423,89.9504,90.4423,84746.0
2020-06-08 10:15:00,108.48,108.49,107.83,107.83,96039.0,90.4423,90.4507,89.9004,89.9004,96039.0
2020-06-08 10:20:00,107.83,108.26,107.78,108.23,47719.0,89.9004,90.2589,89.8587,90.2339,47719.0
2020-06-08 10:25:00,108.21,108.28,107.92,108.16,34159.0,90.2172,90.2756,89.9755,90.1755,34159.0
2020-06-08 10:30:00,108.16,108.18,107.62,107.67,23546.0,90.1755,90.1922,89.7253,89.767,23546.0
2020-06-08 10:35:00,107.65,107.79,107.55,107.76,20954.0,89.7503,89.8671,89.667,89.8421,20954.0
2020-06-08 10:40:00,107.74,108.2,107.73,108.06,32037.0,89.8254,90.2089,89.817,90.0922,32037.0
2020-06-08 10:45:00,108.04,108.14,107.97,108.14,17936.0,90.0755,90.1589,90.0171,90.1589,17936.0
2020-06-08 10:50:00,108.14,108.23,108.09,108.19,14528.0,90.1589,90.2339,90.1172,90.2006,14528.0
2020-06-08 10:55:00,108.2,108.29,108.13,108.17,17861.0,90.2089,90.2839,90.1505,90.1839,17861.0
2020-06-08 11:00:00,108.18,108.22,108.01,108.2,21343.0,90.1922,90.2256,90.0505,90.2089,21343.0
2020-06-08 11:05:00,108.2,108.22,108.0,108.22,19011.0,90.2089,90.2256,90.0422,90.2256,19011.0
2020-06-08 11:10:00,108.2,108.28,108.02,108.05,36880.0,90.2089,90.2756,90.0588,90.0838,36880.0
2020-06-08 11:15:00,108.07,108.24,108.03,108.22,14844.0,90.1005,90.2422,90.0672,90.2256,14844.0
2020-06-08 11:20:00,108.19,108.19,107.94,108.11,19626.0,90.2006,90.2006,89.9921,90.1339,19626.0
2020-06-08 11:25:00,108.13,108.22,108.02,108.11,34867.0,90.1505,90.2256,90.0588,90.1339,34867.0
2020-06-08 11:30:00,108.1,108.55,108.1,108.39,75077.0,90.1255,90.5007,90.1255,90.3673,75077.0
2020-06-08 11:35:00,108.42,108.42,108.2,108.27,44710.0,90.3923,90.3923,90.2089,90.2673,44710.0
2020-06-08 11:40:00,108.29,108.29,108.04,108.04,23930.0,90.2839,90.2839,90.0755,90.0755,23930.0
2020-06-08 11:45:00,108.06,108.35,108.06,108.33,28763.0,90.0922,90.334,90.0922,90.3173,28763.0
2020-06-08 11:50:00,108.3,108.57,108.3,108.5,22533.0,90.2923,90.5174,90.2923,90.459,22533.0
2020-06-08 11:55:00,108.5,108.6,108.33,108.37,22154.0,90.459,90.5424,90.3173,90.3506,22154.0
2020-06-08 12:00:00,108.35,108.49,108.3,108.45,19051.0,90.334,90.4507,90.2923,90.4173,19051.0
2020-06-08 12:05:00,108.45,108.57,108.42,108.57,19605.0,90.4173,90.5174,90.3923,90.5174,19605.0
2020-06-08 12:10:00,108.53,108.59,108.48,108.55,25007.0,90.484,90.534,90.4423,90.5007,25007.0
2020-06-08 12:15:00,108.53,108.58,108.41,108.45,29364.0,90.484,90.5257,90.384,90.4173,29364.0
2020-06-08 12:20:00,108.44,108.65,108.39,108.65,42255.0,90.409,90.5841,90.3673,90.5841,42255.0
2020-06-08 12:25:00,108.65,108.71,108.6,108.61,19580.0,90.5841,90.6341,90.5424,90.5507,19580.0
2020-06-08 12:30:00,108.6,108.66,108.49,108.59,18619.0,90.5424,90.5924,90.4507,90.534,18619.0
2020-06-08 12:35:00,108.58,108.75,108.54,108.75,30141.0,90.5257,90.6674,90.4924,90.6674,30141.0
2020-06-08 12:40:00,108.72,108.93,108.71,108.93,28771.0,90.6424,90.8175,90.6341,90.8175,28771.0
2020-06-08 12:45:00,108.9,108.92,108.77,108.83,27938.0,90.7925,90.8092,90.6841,90.7341,27938.0
2020-06-08 12:50:00,108.83,108.85,108.76,108.81,18786.0,90.7341,90.7508,90.6758,90.7175,18786.0
2020-06-08 12:55:00,108.83,108.88,108.69,108.76,19975.0,90.7341,90.7758,90.6174,90.6758,19975.0
2020-06-08 13:00:00,108.76,108.79,108.69,108.74,18119.0,90.6758,90.7008,90.6174,90.6591,18119.0
2020-06-08 13:05:00,108.74,108.85,108.74,108.83,23033.0,90.6591,90.7508,90.6591,90.7341,23033.0
2020-06-08 13:10:00,108.83,108.95,108.81,108.91,38343.0,90.7341,90.8342,90.7175,90.8008,38343.0
2020-06-08 13:15:00,108.9,108.98,108.89,108.96,29264.0,90.7925,90.8592,90.7842,90.8425,29264.0
2020-06-08 13:20:00,108.97,109.03,108.9,109.01,48142.0,90.8509,90.9009,90.7925,90.8842,48142.0
2020-06-08 13:25:00,109.0,109.06,108.97,109.0,22635.0,90.8759,90.9259,90.8509,90.8759,22635.0
2020-06-08 13:30:00,109.0,109.29,108.99,109.26,36025.0,90.8759,91.1177,90.8675,91.0926,36025.0
2020-06-08 13:35:00,109.27,109.46,109.22,109.39,28978.0,91.101,91.2594,91.0593,91.201,28978.0
2020-06-08 13:40:00,109.39,109.39,109.05,109.06,34189.0,91.201,91.201,90.9176,90.9259,34189.0
2020-06-08 13:45:00,109.06,109.07,108.98,109.05,47078.0,90.9259,90.9342,90.8592,90.9176,47078.0
2020-06-08 13:50:00,109.06,109.27,109.02,109.21,36816.0,90.9259,91.101,90.8926,91.051,36816.0
2020-06-08 13:55:00,109.19,109.24,109.08,109.21,22919.0,91.0343,91.076,90.9426,91.051,22919.0
2020-06-08 14:00:00,109.23,109.47,109.17,109.43,26735.0,91.0676,91.2677,91.0176,91.2344,26735.0
2020-06-08 14:05:00,109.44,109.55,109.24,109.27,25803.0,91.2427,91.3344,91.076,91.101,25803.0
2020-06-08 14:10:00,109.28,109.53,109.25,109.53,34243.0,91.1093,91.3177,91.0843,91.3177,34243.0
2020-06-08 14:15:00,109.53,109.74,109.51,109.61,66311.0,91.3177,91.4928,91.3011,91.3844,66311.0
2020-06-08 14:20:00,109.61,109.64,109.45,109.51,32398.0,91.3844,91.4095,91.2511,91.3011,32398.0
2020-06-08 14:25:00,109.52,109.77,109.5,109.74,41066.0,91.3094,91.5178,91.2927,91.4928,41066.0
2020-06-08 14:30:00,109.73,109.87,109.71,109.87,37338.0,91.4845,91.6012,91.4678,91.6012,37338.0
2020-06-08 14:35:00,109.87,109.93,109.82,109.89,57227.0,91.6012,91.6512,91.5595,91.6179,57227.0
2020-06-08 14:40:00,109.9,109.9,109.8,109.84,29693.0,91.6262,91.6262,91.5429,91.5762,29693.0
2020-06-08 14:45:00,109.84,109.91,109.78,109.86,36656.0,91.5762,91.6346,91.5262,91.5929,36656.0
2020-06-08 14:50:00,109.86,109.88,109.72,109.83,42613.0,91.5929,91.6096,91.4762,91.5679,42613.0
2020-06-08 14:55:00,109.83,110.03,109.81,109.91,85902.0,91.5679,91.7346,91.5512,91.6346,85902.0
2020-06-08 15:00:00,109.91,109.98,109.9,109.97,42173.0,91.6346,91.6929,91.6262,91.6846,42173.0
2020-06-08 15:05:00,109.97,110.01,109.92,109.93,34975.0,91.6846,91.7179,91.6429,91.6512,34975.0
2020-06-08 15:10:00,109.93,110.09,109.92,110.03,28074.0,91.6512,91.7846,91.6429,91.7346,28074.0
2020-06-08 15:15:00,110.04,110.07,109.95,109.97,23784.0,91.7429,91.768,91.6679,91.6846,23784.0
2020-06-08 15:20:00,109.97,110.06,109.96,110.06,34790.0,91.6846,91.7596,91.6763,91.7596,34790.0
2020-06-08 15:25:00,110.06,110.07,109.89,109.94,50488.0,91.7596,91.768,91.6179,91.6596,50488.0
2020-06-08 15:30:00,109.94,110.15,109.94,110.02,41764.0,91.6596,91.8347,91.6596,91.7263,41764.0
2020-06-08 15:35:00,110.02,110.16,109.96,110.16,60869.0,91.7263,91.843,91.6763,91.843,60869.0
2020-06-08 15:40:00,110.17,110.21,109.99,110.02,63556.0,91.8513,91.8847,91.7013,91.7263,63556.0
2020-06-08 15:45:00,110.01,110.12,109.98,110.05,115170.0,91.7179,91.8096,91.6929,91.7513,115170.0
2020-06-08 15:50:00,110.1,110.28,110.06,110.22,133992.0,91.793,91.943,91.7596,91.893,133992.0
2020-06-08 15:55:00,110.22,110.49,110.19,110.48,274940.0,91.893,92.1181,91.868,92.1098,274940.0
2020-06-09 09:30:00,109.08,109.2,108.39,108.39,150898.0,90.9426,91.0426,90.3673,90.3673,150898.0
2020-06-09 09:35:00,108.4,108.81,108.16,108.67,81103.0,90.3756,90.7175,90.1755,90.6007,81103.0
2020-06-09 09:40:00,108.67,108.8,108.05,108.1,97596.0,90.6007,90.7091,90.0838,90.1255,97596.0
2020-06-09 09:45:00,108.14,108.32,107.76,108.16,75463.0,90.1589,90.3089,89.8421,90.1755,75463.0
2020-06-09 09:50:00,108.14,108.24,107.51,107.58,96738.0,90.1589,90.2422,89.6336,89.692,96738.0
2020-06-09 09:55:00,107.64,107.84,107.32,107.43,57471.0,89.742,89.9088,89.4752,89.5669,57471.0
2020-06-09 10:00:00,107.44,107.55,107.31,107.5,63711.0,89.5753,89.667,89.4669,89.6253,63711.0
2020-06-09 10:05:00,107.5,107.53,107.12,107.28,54589.0,89.6253,89.6503,89.3085,89.4419,54589.0
2020-06-09 10:10:00,107.27,107.4,107.05,107.06,37385.0,89.4335,89.5419,89.2501,89.2585,37385.0
2020-06-09 10:15:00,107.05,107.34,106.96,107.26,42710.0,89.2501,89.4919,89.1751,89.4252,42710.0
2020-06-09 10:20:00,107.28,107.31,107.12,107.15,32227.0,89.4419,89.4669,89.3085,89.3335,32227.0
2020-06-09 10:25:00,107.12,107.27,107.03,107.25,49509.0,89.3085,89.4335,89.2334,89.4169,49509.0
2020-06-09 10:30:00,107.25,107.32,107.02,107.2,43362.0,89.4169,89.4752,89.2251,89.3752,43362.0
2020-06-09 10:35:00,107.22,107.37,107.04,107.04,33120.0,89.3918,89.5169,89.2418,89.2418,33120.0
2020-06-09 10:40:00,107.04,107.13,106.92,107.09,55536.0,89.2418,89.3168,89.1417,89.2835,55536.0
2020-06-09 10:45:00,107.12,107.33,107.05,107.27,47236.0,89.3085,89.4836,89.2501,89.4335,47236.0
2020-06-09 10:50:00,107.26,107.43,107.21,107.41,33870.0,89.4252,89.5669,89.3835,89.5503,33870.0
2020-06-09 10:55:00,107.41,107.41,106.81,106.83,50679.0,89.5503,89.5503,89.05,89.0667,50679.0
2020-06-09 11:00:00,106.86,107.07,106.75,107.03,55332.0,89.0917,89.2668,89.0,89.2334,55332.0
2020-06-09 11:05:00,107.05,107.14,106.94,106.98,21274.0,89.2501,89.3252,89.1584,89.1918,21274.0
2020-06-09 11:10:00,106.95,107.01,106.79,106.9,33909.0,89.1667,89.2168,89.0333,89.1251,33909.0
2020-06-09 11:15:00,106.95,107.01,106.89,106.99,20619.0,89.1667,89.2168,89.1167,89.2001,20619.0
2020-06-09 11:20:00,106.99,107.02,106.91,106.98,42419.0,89.2001,89.2251,89.1334,89.1918,42419.0
2020-06-09 11:25:00,106.98,107.0,106.88,106.97,30204.0,89.1918,89.2084,89.1084,89.1834,30204.0
2020-06-09 11:30:00,106.96,107.0,106.89,106.93,29120.0,89.1751,89.2084,89.1167,89.1501,29120.0
2020-06-09 11:35:00,106.95,107.0,106.7,106.8,33004.0,89.1667,89.2084,88.9583,89.0417,33004.0
2020-06-09 11:40:00,106.76,106.76,106.53,106.75,22529.0,89.0083,89.0083,88.8166,89.0,22529.0
2020-06-09 11:45:00,106.71,106.77,106.57,106.64,17104.0,88.9666,89.0167,88.8499,88.9083,17104.0
2020-06-09 11:50:00,106.63,106.78,106.56,106.7,19668.0,88.9,89.025,88.8416,88.9583,19668.0
2020-06-09 11:55:00,106.69,106.82,106.67,106.78,15409.0,88.95,89.0584,88.9333,89.025,15409.0
2020-06-09 12:00:00,106.79,106.84,106.62,106.62,27509.0,89.0333,89.075,88.8916,88.8916,27509.0
2020-06-09 12:05:00,106.63,106.95,106.59,106.94,29887.0,88.9,89.1667,88.8666,89.1584,29887.0
2020-06-09 12:10:00,106.93,107.04,106.93,106.96,21669.0,89.1501,89.2418,89.1501,89.1751,21669.0
2020-06-09 12:15:00,106.98,107.01,106.91,106.98,10927.0,89.1918,89.2168,89.1334,89.1918,10927.0
2020-06-09 12:20:00,107.0,107.1,106.99,107.06,15026.0,89.2084,89.2918,89.2001,89.2585,15026.0
2020-06-09 12:25:00,107.08,107.18,107.0,107.15,16911.0,89.2751,89.3585,89.2084,89.3335,16911.0
2020-06-09 12:30:00,107.15,107.21,106.99,106.99,17960.0,89.3335,89.3835,89.2001,89.2001,17960.0
2020-06-09 12:35:00,107.02,107.08,106.97,107.05,9568.0,89.2251,89.2751,89.1834,89.2501,9568.0
2020-06-09 12:40:00,107.05,107.16,107.01,107.15,20174.0,89.2501,89.3418,89.2168,89.3335,20174.0
2020-06-09 12:45:00,107.15,107.16,107.08,107.1,18964.0,89.3335,89.3418,89.2751,89.2918,18964.0
2020-06-09 12:50:00,107.1,107.16,107.06,107.1,17256.0,89.2918,89.3418,89.2585,89.2918,17256.0
2020-06-09 12:55:00,107.1,107.21,107.07,107.21,18219.0,89.2918,89.3835,89.2668,89.3835,18219.0
2020-06-09 13:00:00,107.2,107.23,107.13,107.21,23389.0,89.3752,89.4002,89.3168,89.3835,23389.0
2020-06-09 13:05:00,107.22,107.26,107.21,107.26,20023.0,89.3918,89.4252,89.3835,89.4252,20023.0
2020-06-09 13:10:00,107.25,107.26,107.16,107.22,13198.0,89.4169,89.4252,89.3418,89.3918,13198.0
2020-06-09 13:15:00,107.21,107.43,107.2,107.35,24177.0,89.3835,89.5669,89.3752,89.5002,24177.0
2020-06-09 13:20:00,107.33,107.53,107.33,107.52,17162.0,89.4836,89.6503,89.4836,89.642,17162.0
2020-06-09 13:25:00,107.5,107.54,107.41,107.54,21821.0,89.6253,89.6586,89.5503,89.6586,21821.0
2020-06-09 13:30:00,107.53,107.56,107.5,107.54,11841.0,89.6503,89.6753,89.6253,89.6586,11841.0
2020-06-09 13:35:00,107.55,107.75,107.52,107.65,32971.0,89.667,89.8337,89.642,89.7503,32971.0
2020-06-09 13:40:00,107.65,107.75,107.62,107.73,24086.0,89.7503,89.8337,89.7253,89.817,24086.0
2020-06-09 13:45:00,107.72,107.74,107.34,107.35,23249.0,89.8087,89.8254,89.4919,89.5002,23249.0
2020-06-09 13:50:00,107.34,107.34,107.12,107.15,26887.0,89.4919,89.4919,89.3085,89.3335,26887.0
2020-06-09 13:55:00,107.15,107.17,107.03,107.11,14745.0,89.3335,89.3502,89.2334,89.3001,14745.0
2020-06-09 14:00:00,107.1,107.13,106.89,107.04,19053.0,89.2918,89.3168,89.1167,89.2418,19053.0
2020-06-09 14:05:00,107.03,107.03,106.94,106.95,15533.0,89.2334,89.2334,89.1584,89.1667,15533.0
2020-06-09 14:10:00,106.96,107.01,106.95,106.98,19903.0,89.1751,89.2168,89.1667,89.1918,19903.0
2020-06-09 14:15:00,107.0,107.1,106.98,106.98,22330.0,89.2084,89.2918,89.1918,89.1918,22330.0
2020-06-09 14:20:00,106.97,107.02,106.92,107.0,15284.0,89.1834,89.2251,89.1417,89.2084,15284.0
2020-06-09 14:25:00,107.0,107.0,106.83,106.85,15390.0,89.2084,89.2084,89.0667,89.0834,15390.0
2020-06-09 14:30:00,106.85,106.89,106.83,106.86,23951.0,89.0834,89.1167,89.0667,89.0917,23951.0
2020-06-09 14:35:00,106.85,107.01,106.76,107.01,28254.0,89.0834,89.2168,89.0083,89.2168,28254.0
2020-06-09 14:40:00,107.05,107.06,106.95,106.98,22651.0,89.2501,89.2585,89.1667,89.1918,22651.0
2020-06-09 14:45:00,106.98,107.23,106.98,107.23,26666.0,89.1918,89.4002,89.1918,89.4002,26666.0
2020-06-09 14:50:00,107.23,107.26,107.12,107.19,20903.0,89.4002,89.4252,89.3085,89.3668,20903.0
2020-06-09 14:55:00,107.19,107.2,107.14,107.19,25667.0,89.3668,89.3752,89.3252,89.3668,25667.0
2020-06-09 15:00:00,107.2,107.31,107.13,107.16,19975.0,89.3752,89.4669,89.3168,89.3418,19975.0
2020-06-09 15:05:00,107.17,107.17,107.01,107.12,46730.0,89.3502,89.3502,89.2168,89.3085,46730.0
2020-06-09 15:10:00,107.13,107.3,107.11,107.29,28785.0,89.3168,89.4585,89.3001,89.4502,28785.0
2020-06-09 15:15:00,107.3,107.4,107.28,107.33,24275.0,89.4585,89.5419,89.4419,89.4836,24275.0
2020-06-09 15:20:00,107.33,107.63,107.33,107.63,44191.0,89.4836,89.7337,89.4836,89.7337,44191.0
2020-06-09 15:25:00,107.64,107.79,107.64,107.79,35937.0,89.742,89.8671,89.742,89.8671,35937.0
2020-06-09 15:30:00,107.78,107.85,107.61,107.69,53666.0,89.8587,89.9171,89.717,89.7837,53666.0
2020-06-09 15:35:00,107.7,107.7,107.46,107.69,39952.0,89.792,89.792,89.5919,89.7837,39952.0
2020-06-09 15:40:00,107.68,107.8,107.63,107.76,69398.0,89.7754,89.8754,89.7337,89.8421,69398.0
2020-06-09 15:45:00,107.75,107.81,107.54,107.8,70079.0,89.8337,89.8837,89.6586,89.8754,70079.0
2020-06-09 15:50:00,107.79,107.81,107.36,107.56,147674.0,89.8671,89.8837,89.5086,89.6753,147674.0
2020-06-09 15:55:00,107.56,108.01,107.55,107.84,361245.0,89.6753,90.0505,89.667,89.9088,361245.0
2020-06-10 09:30:00,107.89,108.04,106.86,106.89,175892.0,89.9504,90.0755,89.0917,89.1167,175892.0
2020-06-10 09:35:00,106.89,107.28,106.64,107.07,89325.0,89.1167,89.4419,88.9083,89.2668,89325.0
2020-06-10 09:40:00,107.11,107.17,106.58,107.04,50172.0,89.3001,89.3502,88.8583,89.2418,50172.0
2020-06-10 09:45:00,107.02,107.14,106.91,107.08,36886.0,89.2251,89.3252,89.1334,89.2751,36886.0
2020-06-10 09:50:00,107.0,107.0,106.41,106.72,49175.0,89.2084,89.2084,88.7165,88.975,49175.0
2020-06-10 09:55:00,106.71,106.75,106.12,106.22,98566.0,88.9666,89.0,88.4748,88.5581,98566.0
2020-06-10 10:00:00,106.2,106.27,105.86,105.92,103263.0,88.5415,88.5998,88.258,88.308,103263.0
2020-06-10 10:05:00,105.92,106.06,105.77,106.06,45131.0,88.308,88.4247,88.1829,88.4247,45131.0
2020-06-10 10:10:00,106.08,106.11,105.62,105.65,75762.0,88.4414,88.4664,88.0579,88.0829,75762.0
2020-06-10 10:15:00,105.69,105.94,105.68,105.84,36743.0,88.1163,88.3247,88.1079,88.2413,36743.0
2020-06-10 10:20:00,105.83,106.02,105.77,105.85,33909.0,88.233,88.3914,88.1829,88.2496,33909.0
2020-06-10 10:25:00,105.84,105.99,105.83,105.95,36969.0,88.2413,88.3664,88.233,88.333,36969.0
2020-06-10 10:30:00,105.98,106.19,105.92,106.19,22728.0,88.358,88.5331,88.308,88.5331,22728.0
2020-06-10 10:35:00,106.16,106.39,106.16,106.37,23204.0,88.5081,88.6999,88.5081,88.6832,23204.0
2020-06-10 10:40:00,106.37,106.72,106.37,106.5,37500.0,88.6832,88.975,88.6832,88.7916,37500.0
2020-06-10 10:45:00,106.52,106.65,106.42,106.45,39618.0,88.8082,88.9166,88.7249,88.7499,39618.0
2020-06-10 10:50:00,106.46,106.58,106.17,106.27,42820.0,88.7582,88.8583,88.5164,88.5998,42820.0
2020-06-10 10:55:00,106.28,106.61,106.28,106.57,16423.0,88.6081,88.8833,88.6081,88.8499,16423.0
2020-06-10 11:00:00,106.6,106.74,106.51,106.71,14995.0,88.8749,88.9917,88.7999,88.9666,14995.0
2020-06-10 11:05:00,106.75,107.02,106.75,106.99,17548.0,89.0,89.2251,89.0,89.2001,17548.0
2020-06-10 11:10:00,106.95,106.99,106.68,106.77,44447.0,89.1667,89.2001,88.9416,89.0167,44447.0
2020-06-10 11:15:00,106.76,106.95,106.72,106.9,39670.0,89.0083,89.1667,88.975,89.1251,39670.0
2020-06-10 11:20:00,106.91,106.97,106.84,106.84,33100.0,89.1334,89.1834,89.075,89.075,33100.0
2020-06-10 11:25:00,106.83,106.92,106.71,106.75,28475.0,89.0667,89.1417,88.9666,89.0,28475.0
2020-06-10 11:30:00,106.73,106.75,106.54,106.54,20901.0,88.9833,89.0,88.8249,88.8249,20901.0
2020-06-10 11:35:00,106.57,106.77,106.43,106.77,31613.0,88.8499,89.0167,88.7332,89.0167,31613.0
2020-06-10 11:40:00,106.77,107.09,106.71,106.98,32709.0,89.0167,89.2835,88.9666,89.1918,32709.0
2020-06-10 11:45:00,107.01,107.17,106.92,107.17,14065.0,89.2168,89.3502,89.1417,89.3502,14065.0
2020-06-10 11:50:00,107.24,107.24,107.07,107.09,15756.0,89.4085,89.4085,89.2668,89.2835,15756.0
2020-06-10 11:55:00,107.09,107.13,107.01,107.09,12272.0,89.2835,89.3168,89.2168,89.2835,12272.0
2020-06-10 12:00:00,107.09,107.33,107.01,107.31,18334.0,89.2835,89.4836,89.2168,89.4669,18334.0
2020-06-10 12:05:00,107.33,107.43,107.2,107.42,37248.0,89.4836,89.5669,89.3752,89.5586,37248.0
2020-06-10 12:10:00,107.43,107.62,107.41,107.51,35103.0,89.5669,89.7253,89.5503,89.6336,35103.0
2020-06-10 12:15:00,107.52,107.69,107.51,107.65,34377.0,89.642,89.7837,89.6336,89.7503,34377.0
2020-06-10 12:20:00,107.63,107.66,107.52,107.66,14635.0,89.7337,89.7587,89.642,89.7587,14635.0
2020-06-10 12:25:00,107.67,107.78,107.65,107.69,23325.0,89.767,89.8587,89.7503,89.7837,23325.0
2020-06-10 12:30:00,107.69,107.75,107.6,107.65,27212.0,89.7837,89.8337,89.7087,89.7503,27212.0
2020-06-10 12:35:00,107.65,107.65,107.45,107.53,21271.0,89.7503,89.7503,89.5836,89.6503,21271.0
2020-06-10 12:40:00,107.55,107.93,107.44,107.89,30289.0,89.667,89.9838,89.5753,89.9504,30289.0
2020-06-10 12:45:00,107.89,107.89,107.47,107.48,13664.0,89.9504,89.9504,89.6003,89.6086,13664.0
2020-06-10 12:50:00,107.48,107.59,107.41,107.5,18901.0,89.6086,89.7003,89.5503,89.6253,18901.0
2020-06-10 12:55:00,107.5,107.5,107.42,107.5,19294.0,89.6253,89.6253,89.5586,89.6253,19294.0
2020-06-10 13:00:00,107.48,107.49,107.25,107.28,32373.0,89.6086,89.617,89.4169,89.4419,32373.0
2020-06-10 13:05:00,107.29,107.44,107.27,107.44,18653.0,89.4502,89.5753,89.4335,89.5753,18653.0
2020-06-10 13:10:00,107.45,107.45,107.36,107.41,10854.0,89.5836,89.5836,89.5086,89.5503,10854.0
2020-06-10 13:15:00,107.44,107.49,107.3,107.31,15001.0,89.5753,89.617,89.4585,89.4669,15001.0
2020-06-10 13:20:00,107.29,107.46,107.28,107.33,17553.0,89.4502,89.5919,89.4419,89.4836,17553.0
2020-06-10 13:25:00,107.29,107.41,107.2,107.22,11342.0,89.4502,89.5503,89.3752,89.3918,11342.0
2020-06-10 13:30:00,107.23,107.27,107.19,107.23,13137.0,89.4002,89.4335,89.3668,89.4002,13137.0
2020-06-10 13:35:00,107.25,107.42,107.21,107.32,18833.0,89.4169,89.5586,89.3835,89.4752,18833.0
2020-06-10 13:40:00,107.31,107.47,107.3,107.41,9937.0,89.4669,89.6003,89.4585,89.5503,9937.0
2020-06-10 13:45:00,107.46,107.49,107.4,107.45,15952.0,89.5919,89.617,89.5419,89.5836,15952.0
2020-06-10 13:50:00,107.45,107.55,107.39,107.52,11646.0,89.5836,89.667,89.5336,89.642,11646.0
2020-06-10 13:55:00,107.5,107.61,107.48,107.59,9836.0,89.6253,89.717,89.6086,89.7003,9836.0
2020-06-10 14:00:00,107.55,107.92,107.1,107.85,24491.0,89.667,89.9755,89.2918,89.9171,24491.0
2020-06-10 14:05:00,107.85,107.97,107.66,107.7,24386.0,89.9171,90.0171,89.7587,89.792,24386.0
2020-06-10 14:10:00,107.74,107.98,107.73,107.98,24527.0,89.8254,90.0255,89.817,90.0255,24527.0
2020-06-10 14:15:00,107.98,108.09,107.93,108.05,24207.0,90.0255,90.1172,89.9838,90.0838,24207.0
2020-06-10 14:20:00,108.04,108.07,107.83,107.84,27867.0,90.0755,90.1005,89.9004,89.9088,27867.0
2020-06-10 14:25:00,107.88,108.02,107.88,107.97,14533.0,89.9421,90.0588,89.9421,90.0171,14533.0
2020-06-10 14:30:00,107.98,107.99,107.64,107.65,18977.0,90.0255,90.0338,89.742,89.7503,18977.0
2020-06-10 14:35:00,107.67,107.72,107.46,107.49,25946.0,89.767,89.8087,89.5919,89.617,25946.0
2020-06-10 14:40:00,107.45,107.57,107.09,107.57,17784.0,89.5836,89.6837,89.2835,89.6837,17784.0
2020-06-10 14:45:00,107.55,107.57,107.22,107.22,32654.0,89.667,89.6837,89.3918,89.3918,32654.0
2020-06-10 14:50:00,107.25,107.28,106.85,106.96,24493.0,89.4169,89.4419,89.0834,89.1751,24493.0
2020-06-10 14:55:00,106.94,107.2,106.85,107.14,18435.0,89.1584,89.3752,89.0834,89.3252,18435.0
2020-06-10 15:00:00,107.1,107.14,106.78,106.88,19289.0,89.2918,89.3252,89.025,89.1084,19289.0
2020-06-10 15:05:00,106.96,107.39,106.92,107.27,26973.0,89.1751,89.5336,89.1417,89.4335,26973.0
2020-06-10 15:10:00,107.25,107.5,107.16,107.38,23362.0,89.4169,89.6253,89.3418,89.5252,23362.0
2020-06-10 15:15:00,107.42,107.52,107.38,107.49,12084.0,89.5586,89.642,89.5252,89.617,12084.0
2020-06-10 15:20:00,107.47,107.49,107.31,107.31,15536.0,89.6003,89.617,89.4669,89.4669,15536.0
2020-06-10 15:25:00,107.34,107.69,107.2,107.64,25042.0,89.4919,89.7837,89.3752,89.742,25042.0
2020-06-10 15:30:00,107.64,107.66,107.41,107.42,24904.0,89.742,89.7587,89.5503,89.5586,24904.0
2020-06-10 15:35:00,107.43,107.52,107.26,107.36,33038.0,89.5669,89.642,89.4252,89.5086,33038.0
2020-06-10 15:40:00,107.35,107.35,107.12,107.16,31140.0,89.5002,89.5002,89.3085,89.3418,31140.0
2020-06-10 15:45:00,107.15,107.16,106.81,106.99,44162.0,89.3335,89.3418,89.05,89.2001,44162.0
2020-06-10 15:50:00,107.02,107.32,106.95,107.13,80376.0,89.2251,89.4752,89.1667,89.3168,80376.0
2020-06-10 15:55:00,107.15,107.15,106.62,106.62,126721.0,89.3335,89.3335,88.8916,88.8916,126721.0
2020-06-11 09:30:00,103.47,103.71,102.95,103.31,189931.0,86.2654,86.4655,85.8318,86.132,189931.0
2020-06-11 09:35:00,103.32,103.5,102.7,102.77,62646.0,86.1403,86.2904,85.6234,85.6818,62646.0
2020-06-11 09:40:00,102.81,102.83,102.05,102.1,107618.0,85.7151,85.7318,85.0815,85.1232,107618.0
2020-06-11 09:45:00,102.1,102.98,102.05,102.79,70399.0,85.1232,85.8569,85.0815,85.6985,70399.0
2020-06-11 09:50:00,102.82,103.05,102.57,103.05,36869.0,85.7235,85.9152,85.515,85.9152,36869.0
2020-06-11 09:55:00,103.03,103.18,102.85,103.0,29210.0,85.8985,86.0236,85.7485,85.8735,29210.0
2020-06-11 10:00:00,102.95,103.07,102.7,102.93,47442.0,85.8318,85.9319,85.6234,85.8152,47442.0
2020-06-11 10:05:00,102.91,102.99,102.58,102.82,48371.0,85.7985,85.8652,85.5234,85.7235,48371.0
2020-06-11 10:10:00,102.78,103.18,102.73,103.12,39499.0,85.6901,86.0236,85.6484,85.9736,39499.0
2020-06-11 10:15:00,103.11,103.11,102.56,102.63,52896.0,85.9652,85.9652,85.5067,85.5651,52896.0
2020-06-11 10:20:00,102.66,102.8,102.52,102.55,31455.0,85.5901,85.7068,85.4733,85.4984,31455.0
2020-06-11 10:25:00,102.55,102.56,102.33,102.35,39247.0,85.4984,85.5067,85.3149,85.3316,39247.0
2020-06-11 10:30:00,102.37,103.0,102.37,102.71,69667.0,85.3483,85.8735,85.3483,85.6318,69667.0
2020-06-11 10:35:00,102.71,102.87,102.66,102.86,69345.0,85.6318,85.7652,85.5901,85.7568,69345.0
2020-06-11 10:40:00,102.86,102.87,102.59,102.62,24720.0,85.7568,85.7652,85.5317,85.5567,24720.0
2020-06-11 10:45:00,102.59,102.68,102.29,102.3,36935.0,85.5317,85.6067,85.2816,85.2899,36935.0
2020-06-11 10:50:00,102.29,102.34,102.15,102.18,28410.0,85.2816,85.3233,85.1649,85.1899,28410.0
2020-06-11 10:55:00,102.2,102.2,102.02,102.09,57756.0,85.2066,85.2066,85.0565,85.1148,57756.0
2020-06-11 11:00:00,102.07,102.1,101.84,101.91,90864.0,85.0982,85.1232,84.9064,84.9648,90864.0
2020-06-11 11:05:00,101.89,101.91,101.68,101.75,175411.0,84.9481,84.9648,84.773,84.8314,175411.0
2020-06-11 11:10:00,101.75,101.78,101.59,101.76,33133.0,84.8314,84.8564,84.698,84.8397,33133.0
2020-06-11 11:15:00,101.78,102.05,101.71,102.05,29963.0,84.8564,85.0815,84.798,85.0815,29963.0
2020-06-11 11:20:00,102.05,102.08,101.86,101.91,25168.0,85.0815,85.1065,84.9231,84.9648,25168.0
2020-06-11 11:25:00,101.9,101.91,101.65,101.72,27241.0,84.9564,84.9648,84.748,84.8064,27241.0
2020-06-11 11:30:00,101.7,101.82,101.58,101.63,33562.0,84.7897,84.8897,84.6896,84.7313,33562.0
2020-06-11 11:35:00,101.61,101.67,101.17,101.24,79692.0,84.7147,84.7647,84.3478,84.4062,79692.0
2020-06-11 11:40:00,101.24,101.47,101.21,101.3,54940.0,84.4062,84.5979,84.3812,84.4562,54940.0
2020-06-11 11:45:00,101.39,101.39,100.94,101.07,87916.0,84.5312,84.5312,84.1561,84.2644,87916.0
2020-06-11 11:50:00,101.07,101.47,100.85,101.46,118211.0,84.2644,84.5979,84.081,84.5896,118211.0
2020-06-11 11:55:00,101.46,101.71,101.4,101.59,58358.0,84.5896,84.798,84.5396,84.698,58358.0
2020-06-11 12:00:00,101.58,101.58,101.26,101.5,69073.0,84.6896,84.6896,84.4229,84.6229,69073.0
2020-06-11 12:05:00,101.5,101.6,101.43,101.51,29326.0,84.6229,84.7063,84.5646,84.6313,29326.0
2020-06-11 12:10:00,101.53,101.55,101.38,101.51,23415.0,84.648,84.6646,84.5229,84.6313,23415.0
2020-06-11 12:15:00,101.51,101.51,101.39,101.41,40537.0,84.6313,84.6313,84.5312,84.5479,40537.0
2020-06-11 12:20:00,101.42,101.53,101.3,101.32,31519.0,84.5563,84.648,84.4562,84.4729,31519.0
2020-06-11 12:25:00,101.31,101.36,101.12,101.23,22829.0,84.4645,84.5062,84.3061,84.3978,22829.0
2020-06-11 12:30:00,101.21,101.85,101.21,101.75,28073.0,84.3812,84.9148,84.3812,84.8314,28073.0
2020-06-11 12:35:00,101.67,101.75,101.44,101.44,20198.0,84.7647,84.8314,84.5729,84.5729,20198.0
2020-06-11 12:40:00,101.37,101.47,101.25,101.45,28497.0,84.5146,84.5979,84.4145,84.5813,28497.0
2020-06-11 12:45:00,101.45,101.73,101.37,101.39,36173.0,84.5813,84.8147,84.5146,84.5312,36173.0
2020-06-11 12:50:00,101.4,101.48,101.22,101.27,16749.0,84.5396,84.6063,84.3895,84.4312,16749.0
2020-06-11 12:55:00,101.28,101.49,101.16,101.32,39481.0,84.4395,84.6146,84.3395,84.4729,39481.0
2020-06-11 13:00:00,101.29,101.73,101.24,101.7,17682.0,84.4479,84.8147,84.4062,84.7897,17682.0
2020-06-11 13:05:00,101.7,101.81,101.6,101.67,19396.0,84.7897,84.8814,84.7063,84.7647,19396.0
2020-06-11 13:10:00,101.59,101.88,101.49,101.87,16357.0,84.698,84.9398,84.6146,84.9314,16357.0
2020-06-11 13:15:00,101.83,101.95,101.79,101.84,27713.0,84.8981,84.9981,84.8647,84.9064,27713.0
2020-06-11 13:20:00,101.84,101.91,101.77,101.84,14652.0,84.9064,84.9648,84.8481,84.9064,14652.0
2020-06-11 13:25:00,101.81,101.88,101.6,101.61,15745.0,84.8814,84.9398,84.7063,84.7147,15745.0
2020-06-11 13:30:00,101.63,101.82,101.55,101.76,16683.0,84.7313,84.8897,84.6646,84.8397,16683.0
2020-06-11 13:35:00,101.75,101.76,101.5,101.51,31165.0,84.8314,84.8397,84.6229,84.6313,31165.0
2020-06-11 13:40:00,101.51,101.6,101.3,101.3,18213.0,84.6313,84.7063,84.4562,84.4562,18213.0
2020-06-11 13:45:00,101.3,101.4,101.13,101.34,30345.0,84.4562,84.5396,84.3145,84.4896,30345.0
2020-06-11 13:50:00,101.34,101.55,101.31,101.55,22276.0,84.4896,84.6646,84.4645,84.6646,22276.0
2020-06-11 13:55:00,101.52,101.65,101.41,101.59,14909.0,84.6396,84.748,84.5479,84.698,14909.0
2020-06-11 14:00:00,101.57,101.64,101.17,101.27,21763.0,84.6813,84.7397,84.3478,84.4312,21763.0
2020-06-11 14:05:00,101.29,101.48,101.18,101.19,15543.0,84.4479,84.6063,84.3562,84.3645,15543.0
2020-06-11 14:10:00,101.16,101.27,101.04,101.15,13119.0,84.3395,84.4312,84.2394,84.3311,13119.0
2020-06-11 14:15:00,101.15,101.26,101.13,101.18,9721.0,84.3311,84.4229,84.3145,84.3562,9721.0
2020-06-11 14:20:00,101.16,101.31,101.07,101.26,17642.0,84.3395,84.4645,84.2644,84.4229,17642.0
2020-06-11 14:25:00,101.31,101.41,101.23,101.31,15783.0,84.4645,84.5479,84.3978,84.4645,15783.0
2020-06-11 14:30:00,101.31,101.34,101.02,101.06,29646.0,84.4645,84.4896,84.2228,84.2561,29646.0
2020-06-11 14:35:00,101.07,101.07,100.87,100.97,43474.0,84.2644,84.2644,84.0977,84.1811,43474.0
2020-06-11 14:40:00,100.94,101.05,100.8,100.93,48775.0,84.1561,84.2478,84.0393,84.1477,48775.0
2020-06-11 14:45:00,100.95,101.07,100.81,100.93,29382.0,84.1644,84.2644,84.0477,84.1477,29382.0
2020-06-11 14:50:00,100.93,100.98,100.58,100.64,25318.0,84.1477,84.1894,83.8559,83.9059,25318.0
2020-06-11 14:55:00,100.65,100.85,100.53,100.74,48440.0,83.9143,84.081,83.8142,83.9893,48440.0
2020-06-11 15:00:00,100.7,100.96,100.6,100.93,38066.0,83.956,84.1727,83.8726,84.1477,38066.0
2020-06-11 15:05:00,100.95,101.06,100.81,100.97,34129.0,84.1644,84.2561,84.0477,84.1811,34129.0
2020-06-11 15:10:00,100.97,101.15,100.79,100.81,40202.0,84.1811,84.3311,84.031,84.0477,40202.0
2020-06-11 15:15:00,100.81,100.97,100.67,100.93,65965.0,84.0477,84.1811,83.931,84.1477,65965.0
2020-06-11 15:20:00,100.92,100.98,100.63,100.63,40320.0,84.1394,84.1894,83.8976,83.8976,40320.0
2020-06-11 15:25:00,100.65,100.8,100.51,100.74,36278.0,83.9143,84.0393,83.7976,83.9893,36278.0
2020-06-11 15:30:00,100.7,100.84,100.49,100.76,54156.0,83.956,84.0727,83.7809,84.006,54156.0
2020-06-11 15:35:00,100.73,100.9,100.58,100.79,50032.0,83.981,84.1227,83.8559,84.031,50032.0
2020-06-11 15:40:00,100.78,101.22,100.78,101.2,60996.0,84.0227,84.3895,84.0227,84.3728,60996.0
2020-06-11 15:45:00,101.18,101.19,100.9,100.93,66192.0,84.3562,84.3645,84.1227,84.1477,66192.0
2020-06-11 15:50:00,100.88,100.94,100.68,100.86,108640.0,84.106,84.1561,83.9393,84.0894,108640.0
2020-06-11 15:55:00,100.88,101.1,100.45,100.5,347581.0,84.106,84.2895,83.7475,83.7892,347581.0
2020-06-12 09:30:00,102.91,102.97,101.54,102.0,109985.0,85.7985,85.8485,84.6563,85.0398,109985.0
2020-06-12 09:35:00,101.97,102.87,101.78,102.8,99937.0,85.0148,85.7652,84.8564,85.7068,99937.0
2020-06-12 09:40:00,102.87,102.96,102.58,102.76,34713.0,85.7652,85.8402,85.5234,85.6734,34713.0
2020-06-12 09:45:00,102.82,102.93,102.27,102.39,31657.0,85.7235,85.8152,85.2649,85.365,31657.0
2020-06-12 09:50:00,102.46,102.53,102.22,102.27,26658.0,85.4233,85.4817,85.2232,85.2649,26658.0
2020-06-12 09:55:00,102.22,102.51,102.21,102.42,31660.0,85.2232,85.465,85.2149,85.39,31660.0
2020-06-12 10:00:00,102.44,102.7,102.36,102.38,29440.0,85.4066,85.6234,85.34,85.3566,29440.0
2020-06-12 10:05:00,102.44,102.53,102.34,102.44,19241.0,85.4066,85.4817,85.3233,85.4066,19241.0
2020-06-12 10:10:00,102.42,102.47,101.94,102.0,44703.0,85.39,85.4317,84.9898,85.0398,44703.0
2020-06-12 10:15:00,102.01,102.39,101.96,102.2,48084.0,85.0481,85.365,85.0065,85.2066,48084.0
2020-06-12 10:20:00,102.19,102.57,102.18,102.51,87133.0,85.1982,85.515,85.1899,85.465,87133.0
2020-06-12 10:25:00,102.49,102.59,102.4,102.52,61031.0,85.4483,85.5317,85.3733,85.4733,61031.0
2020-06-12 10:30:00,102.52,102.62,102.32,102.36,38160.0,85.4733,85.5567,85.3066,85.34,38160.0
2020-06-12 10:35:00,102.36,102.37,102.1,102.22,32407.0,85.34,85.3483,85.1232,85.2232,32407.0
2020-06-12 10:40:00,102.22,102.22,101.98,102.01,20191.0,85.2232,85.2232,85.0231,85.0481,20191.0
2020-06-12 10:45:00,102.03,102.2,101.93,101.98,35337.0,85.0648,85.2066,84.9815,85.0231,35337.0
2020-06-12 10:50:00,101.98,101.99,101.55,101.66,36746.0,85.0231,85.0315,84.6646,84.7563,36746.0
2020-06-12 10:55:00,101.73,101.87,101.35,101.53,23440.0,84.8147,84.9314,84.4979,84.648,23440.0
2020-06-12 11:00:00,101.51,101.58,101.05,101.09,32007.0,84.6313,84.6896,84.2478,84.2811,32007.0
2020-06-12 11:05:00,101.08,101.58,101.07,101.56,25652.0,84.2728,84.6896,84.2644,84.673,25652.0
2020-06-12 11:10:00,101.53,101.66,101.28,101.28,35185.0,84.648,84.7563,84.4395,84.4395,35185.0
2020-06-12 11:15:00,101.3,101.48,100.87,100.87,21864.0,84.4562,84.6063,84.0977,84.0977,21864.0
2020-06-12 11:20:00,100.87,100.94,100.45,100.55,35292.0,84.0977,84.1561,83.7475,83.8309,35292.0
2020-06-12 11:25:00,100.55,101.33,100.46,101.2,26639.0,83.8309,84.4812,83.7559,84.3728,26639.0
2020-06-12 11:30:00,101.2,101.55,101.02,101.47,20089.0,84.3728,84.6646,84.2228,84.5979,20089.0
2020-06-12 11:35:00,101.51,102.0,101.47,101.87,10930.0,84.6313,85.0398,84.5979,84.9314,10930.0
2020-06-12 11:40:00,101.94,101.94,101.53,101.58,10169.0,84.9898,84.9898,84.648,84.6896,10169.0
2020-06-12 11:45:00,101.56,101.94,101.47,101.75,10590.0,84.673,84.9898,84.5979,84.8314,10590.0
2020-06-12 11:50:00,101.73,101.75,101.44,101.5,9413.0,84.8147,84.8314,84.5729,84.6229,9413.0
2020-06-12 11:55:00,101.62,102.07,101.57,102.07,11350.0,84.723,85.0982,84.6813,85.0982,11350.0
2020-06-12 12:00:00,102.08,102.15,101.99,102.1,6994.0,85.1065,85.1649,85.0315,85.1232,6994.0
2020-06-12 12:05:00,102.15,102.32,101.98,101.98,10863.0,85.1649,85.3066,85.0231,85.0231,10863.0
2020-06-12 12:10:00,101.89,101.95,101.68,101.88,11452.0,84.9481,84.9981,84.773,84.9398,11452.0
2020-06-12 12:15:00,101.87,101.91,101.68,101.79,11413.0,84.9314,84.9648,84.773,84.8647,11413.0
2020-06-12 12:20:00,101.8,101.86,101.46,101.54,18881.0,84.8731,84.9231,84.5896,84.6563,18881.0
2020-06-12 12:25:00,101.51,101.63,101.35,101.47,14560.0,84.6313,84.7313,84.4979,84.5979,14560.0
2020-06-12 12:30:00,101.46,101.46,101.19,101.23,12972.0,84.5896,84.5896,84.3645,84.3978,12972.0
2020-06-12 12:35:00,101.23,101.31,101.17,101.24,10223.0,84.3978,84.4645,84.3478,84.4062,10223.0
2020-06-12 12:40:00,101.25,101.47,101.18,101.18,10565.0,84.4145,84.5979,84.3562,84.3562,10565.0
2020-06-12 12:45:00,101.16,101.16,100.98,101.0,15271.0,84.3395,84.3395,84.1894,84.2061,15271.0
2020-06-12 12:50:00,101.06,101.35,101.05,101.29,9986.0,84.2561,84.4979,84.2478,84.4479,9986.0
2020-06-12 12:55:00,101.33,101.48,101.3,101.33,7941.0,84.4812,84.6063,84.4562,84.4812,7941.0
2020-06-12 13:00:00,101.36,101.36,100.88,100.88,12661.0,84.5062,84.5062,84.106,84.106,12661.0
2020-06-12 13:05:00,100.93,101.09,100.89,101.09,10204.0,84.1477,84.2811,84.1144,84.2811,10204.0
2020-06-12 13:10:00,101.07,101.12,100.93,101.07,9491.0,84.2644,84.3061,84.1477,84.2644,9491.0
2020-06-12 13:15:00,101.05,101.05,100.74,100.89,11544.0,84.2478,84.2478,83.9893,84.1144,11544.0
2020-06-12 13:20:00,100.9,101.06,100.66,100.74,13364.0,84.1227,84.2561,83.9226,83.9893,13364.0
2020-06-12 13:25:00,100.75,101.03,100.75,100.84,11396.0,83.9977,84.2311,83.9977,84.0727,11396.0
2020-06-12 13:30:00,100.87,100.93,100.77,100.84,23057.0,84.0977,84.1477,84.0143,84.0727,23057.0
2020-06-12 13:35:00,100.89,100.99,100.58,100.67,13105.0,84.1144,84.1978,83.8559,83.931,13105.0
2020-06-12 13:40:00,100.68,100.96,100.57,100.64,9682.0,83.9393,84.1727,83.8476,83.9059,9682.0
2020-06-12 13:45:00,100.54,100.65,100.3,100.38,21982.0,83.8226,83.9143,83.6225,83.6892,21982.0
2020-06-12 13:50:00,100.35,100.5,99.99,100.2,55962.0,83.6642,83.7892,83.364,83.5391,55962.0
2020-06-12 13:55:00,100.22,100.48,100.01,100.07,13953.0,83.5558,83.7726,83.3807,83.4307,13953.0
2020-06-12 14:00:00,100.09,100.46,99.96,100.33,18478.0,83.4474,83.7559,83.339,83.6475,18478.0
2020-06-12 14:05:00,100.26,100.29,99.99,100.12,15043.0,83.5891,83.6141,83.364,83.4724,15043.0
2020-06-12 14:10:00,100.12,100.75,100.12,100.52,14249.0,83.4724,83.9977,83.4724,83.8059,14249.0
2020-06-12 14:15:00,100.5,100.62,100.32,100.37,13239.0,83.7892,83.8893,83.6392,83.6808,13239.0
2020-06-12 14:20:00,100.33,100.51,100.24,100.41,10933.0,83.6475,83.7976,83.5725,83.7142,10933.0
2020-06-12 14:25:00,100.44,100.59,100.4,100.5,10860.0,83.7392,83.8643,83.7059,83.7892,10860.0
2020-06-12 14:30:00,100.51,101.08,100.51,100.89,22659.0,83.7976,84.2728,83.7976,84.1144,22659.0
2020-06-12 14:35:00,100.87,100.97,100.58,100.61,13589.0,84.0977,84.1811,83.8559,83.8809,13589.0
2020-06-12 14:40:00,100.61,100.74,100.31,100.5,16692.0,83.8809,83.9893,83.6308,83.7892,16692.0
2020-06-12 14:45:00,100.45,100.72,100.45,100.5,32882.0,83.7475,83.9726,83.7475,83.7892,32882.0
2020-06-12 14:50:00,100.57,100.74,100.45,100.7,35001.0,83.8476,83.9893,83.7475,83.956,35001.0
2020-06-12 14:55:00,100.69,100.77,100.46,100.72,15559.0,83.9476,84.0143,83.7559,83.9726,15559.0
2020-06-12 15:00:00,100.73,101.08,100.73,100.87,13968.0,83.981,84.2728,83.981,84.0977,13968.0
2020-06-12 15:05:00,100.93,101.32,100.83,101.13,23285.0,84.1477,84.4729,84.0644,84.3145,23285.0
2020-06-12 15:10:00,101.12,101.41,101.11,101.37,15991.0,84.3061,84.5479,84.2978,84.5146,15991.0
2020-06-12 15:15:00,101.39,101.42,100.85,101.05,17339.0,84.5312,84.5563,84.081,84.2478,17339.0
2020-06-12 15:20:00,101.04,101.1,100.62,100.66,18020.0,84.2394,84.2895,83.8893,83.9226,18020.0
2020-06-12 15:25:00,100.62,100.79,100.46,100.7,18942.0,83.8893,84.031,83.7559,83.956,18942.0
2020-06-12 15:30:00,100.7,100.89,100.61,100.89,21641.0,83.956,84.1144,83.8809,84.1144,21641.0
2020-06-12 15:35:00,100.88,101.1,100.87,100.98,33865.0,84.106,84.2895,84.0977,84.1894,33865.0
2020-06-12 15:40:00,100.97,101.14,100.9,101.09,44336.0,84.1811,84.3228,84.1227,84.2811,44336.0
2020-06-12 15:45:00,101.09,101.49,101.09,101.49,46058.0,84.2811,84.6146,84.2811,84.6146,46058.0
2020-06-12 15:50:00,101.48,101.73,101.28,101.43,88776.0,84.6063,84.8147,84.4395,84.5646,88776.0
2020-06-12 15:55:00,101.42,101.62,101.39,101.47,173773.0,84.5563,84.723,84.5312,84.5979,173773.0
2020-06-15 09:30:00,99.92,100.61,99.59,99.72,123509.0,83.3057,83.8809,83.0305,83.1389,123509.0
2020-06-15 09:35:00,99.64,100.97,99.64,100.81,50132.0,83.0722,84.1811,83.0722,84.0477,50132.0
2020-06-15 09:40:00,100.82,101.48,100.61,101.0,41569.0,84.056,84.6063,83.8809,84.2061,41569.0
2020-06-15 09:45:00,101.0,101.79,100.95,101.51,64791.0,84.2061,84.8647,84.1644,84.6313,64791.0
2020-06-15 09:50:00,101.51,101.98,101.41,101.89,79677.0,84.6313,85.0231,84.5479,84.9481,79677.0
2020-06-15 09:55:00,101.91,101.94,101.49,101.67,88192.0,84.9648,84.9898,84.6146,84.7647,88192.0
2020-06-15 10:00:00,101.67,102.15,101.5,102.05,47550.0,84.7647,85.1649,84.6229,85.0815,47550.0
2020-06-15 10:05:00,102.09,102.27,101.99,102.22,39265.0,85.1148,85.2649,85.0315,85.2232,39265.0
2020-06-15 10:10:00,102.19,102.67,102.09,102.59,44825.0,85.1982,85.5984,85.1148,85.5317,44825.0
2020-06-15 10:15:00,102.61,102.73,102.47,102.62,47926.0,85.5484,85.6484,85.4317,85.5567,47926.0
2020-06-15 10:20:00,102.64,102.64,102.38,102.44,44211.0,85.5734,85.5734,85.3566,85.4066,44211.0
2020-06-15 10:25:00,102.45,102.61,102.31,102.58,35264.0,85.415,85.5484,85.2983,85.5234,35264.0
2020-06-15 10:30:00,102.6,102.71,102.42,102.71,35177.0,85.54,85.6318,85.39,85.6318,35177.0
2020-06-15 10:35:00,102.7,103.01,102.65,102.79,49631.0,85.6234,85.8819,85.5817,85.6985,49631.0
2020-06-15 10:40:00,102.76,103.19,102.67,103.19,32481.0,85.6734,86.0319,85.5984,86.0319,32481.0
2020-06-15 10:45:00,103.22,103.68,103.2,103.45,61500.0,86.057,86.4405,86.0403,86.2487,61500.0
2020-06-15 10:50:00,103.43,103.88,103.4,103.82,59567.0,86.232,86.6072,86.207,86.5572,59567.0
2020-06-15 10:55:00,103.82,103.93,103.73,103.8,51510.0,86.5572,86.6489,86.4822,86.5405,51510.0
2020-06-15 11:00:00,103.82,104.28,103.75,104.2,60774.0,86.5572,86.9407,86.4988,86.874,60774.0
2020-06-15 11:05:00,104.22,104.27,104.1,104.23,43127.0,86.8907,86.9324,86.7906,86.899,43127.0
2020-06-15 11:10:00,104.23,104.27,103.97,104.12,53123.0,86.899,86.9324,86.6822,86.8073,53123.0
2020-06-15 11:15:00,104.12,104.12,103.82,104.03,35092.0,86.8073,86.8073,86.5572,86.7323,35092.0
2020-06-15 11:20:00,104.05,104.34,103.96,104.29,59716.0,86.7489,86.9907,86.6739,86.949,59716.0
2020-06-15 11:25:00,104.3,104.42,103.99,104.14,45675.0,86.9574,87.0574,86.6989,86.824,45675.0
2020-06-15 11:30:00,104.14,104.34,104.04,104.1,36670.0,86.824,86.9907,86.7406,86.7906,36670.0
2020-06-15 11:35:00,104.12,104.45,104.05,104.37,39908.0,86.8073,87.0824,86.7489,87.0157,39908.0
2020-06-15 11:40:00,104.37,104.44,103.96,103.97,30195.0,87.0157,87.0741,86.6739,86.6822,30195.0
2020-06-15 11:45:00,103.96,104.02,103.67,103.81,29698.0,86.6739,86.7239,86.4321,86.5489,29698.0
2020-06-15 11:50:00,103.82,104.09,103.79,103.93,42008.0,86.5572,86.7823,86.5322,86.6489,42008.0
2020-06-15 11:55:00,103.96,104.26,103.92,103.93,40239.0,86.6739,86.924,86.6406,86.6489,40239.0
2020-06-15 12:00:00,103.91,104.31,103.73,104.2,55845.0,86.6322,86.9657,86.4822,86.874,55845.0
2020-06-15 12:05:00,104.2,104.42,104.14,104.4,23020.0,86.874,87.0574,86.824,87.0407,23020.0
2020-06-15 12:10:00,104.35,104.46,104.33,104.34,41226.0,86.9991,87.0908,86.9824,86.9907,41226.0
2020-06-15 12:15:00,104.36,104.4,103.68,103.69,210177.0,87.0074,87.0407,86.4405,86.4488,210177.0
2020-06-15 12:20:00,103.68,103.8,103.37,103.41,67555.0,86.4405,86.5405,86.182,86.2154,67555.0
2020-06-15 12:25:00,103.4,103.71,103.38,103.71,54562.0,86.207,86.4655,86.1903,86.4655,54562.0
2020-06-15 12:30:00,103.69,103.74,103.5,103.74,43544.0,86.4488,86.4905,86.2904,86.4905,43544.0
2020-06-15 12:35:00,103.73,104.01,103.73,103.97,38539.0,86.4822,86.7156,86.4822,86.6822,38539.0
2020-06-15 12:40:00,103.96,104.32,103.95,104.28,52501.0,86.6739,86.974,86.6656,86.9407,52501.0
2020-06-15 12:45:00,104.28,104.62,104.24,104.56,57663.0,86.9407,87.2242,86.9074,87.1741,57663.0
2020-06-15 12:50:00,104.56,104.78,104.52,104.67,42166.0,87.1741,87.3576,87.1408,87.2659,42166.0
2020-06-15 12:55:00,104.65,104.91,104.55,104.91,25830.0,87.2492,87.4659,87.1658,87.4659,25830.0
2020-06-15 13:00:00,104.9,105.07,104.82,104.98,42726.0,87.4576,87.5993,87.3909,87.5243,42726.0
2020-06-15 13:05:00,104.98,105.14,104.98,105.12,35284.0,87.5243,87.6577,87.5243,87.641,35284.0
2020-06-15 13:10:00,105.15,105.25,105.06,105.21,48585.0,87.666,87.7494,87.591,87.7161,48585.0
2020-06-15 13:15:00,105.22,105.26,104.97,105.03,35539.0,87.7244,87.7577,87.516,87.566,35539.0
2020-06-15 13:20:00,105.03,105.04,104.9,104.91,40042.0,87.566,87.5743,87.4576,87.4659,40042.0
2020-06-15 13:25:00,104.91,104.96,104.74,104.76,45108.0,87.4659,87.5076,87.3242,87.3409,45108.0
2020-06-15 13:30:00,104.75,104.89,104.7,104.76,44939.0,87.3326,87.4493,87.2909,87.3409,44939.0
2020-06-15 13:35:00,104.76,104.95,104.71,104.87,36170.0,87.3409,87.4993,87.2992,87.4326,36170.0
2020-06-15 13:40:00,104.82,104.83,104.52,104.68,41765.0,87.3909,87.3992,87.1408,87.2742,41765.0
2020-06-15 13:45:00,104.65,104.78,104.38,104.44,30451.0,87.2492,87.3576,87.0241,87.0741,30451.0
2020-06-15 13:50:00,104.44,104.82,104.44,104.77,33203.0,87.0741,87.3909,87.0741,87.3492,33203.0
2020-06-15 13:55:00,104.77,104.89,104.66,104.66,30392.0,87.3492,87.4493,87.2575,87.2575,30392.0
2020-06-15 14:00:00,104.68,105.36,104.68,105.33,148808.0,87.2742,87.8411,87.2742,87.8161,148808.0
2020-06-15 14:05:00,105.34,105.64,105.29,105.56,69855.0,87.8244,88.0746,87.7828,88.0079,69855.0
2020-06-15 14:10:00,105.55,105.67,105.34,105.64,46468.0,87.9995,88.0996,87.8244,88.0746,46468.0
2020-06-15 14:15:00,105.68,106.07,105.68,105.99,60449.0,88.1079,88.4331,88.1079,88.3664,60449.0
2020-06-15 14:20:00,105.99,106.05,105.75,105.98,67510.0,88.3664,88.4164,88.1663,88.358,67510.0
2020-06-15 14:25:00,105.98,106.0,105.81,105.96,59847.0,88.358,88.3747,88.2163,88.3414,59847.0
2020-06-15 14:30:00,105.98,106.09,105.7,105.7,99867.0,88.358,88.4497,88.1246,88.1246,99867.0
2020-06-15 14:35:00,105.72,106.07,105.72,106.0,48021.0,88.1413,88.4331,88.1413,88.3747,48021.0
2020-06-15 14:40:00,106.01,106.18,105.89,105.95,50171.0,88.383,88.5248,88.283,88.333,50171.0
2020-06-15 14:45:00,105.96,106.1,105.85,105.99,47229.0,88.3414,88.4581,88.2496,88.3664,47229.0
2020-06-15 14:50:00,105.99,106.05,105.54,105.58,88858.0,88.3664,88.4164,87.9912,88.0245,88858.0
2020-06-15 14:55:00,105.58,105.86,105.39,105.69,71943.0,88.0245,88.258,87.8661,88.1163,71943.0
2020-06-15 15:00:00,105.71,106.05,105.67,105.9,62257.0,88.1329,88.4164,88.0996,88.2913,62257.0
2020-06-15 15:05:00,105.88,105.88,105.66,105.67,59417.0,88.2747,88.2747,88.0912,88.0996,59417.0
2020-06-15 15:10:00,105.67,105.76,105.47,105.53,55612.0,88.0996,88.1746,87.9328,87.9829,55612.0
2020-06-15 15:15:00,105.53,105.56,105.18,105.18,62688.0,87.9829,88.0079,87.6911,87.6911,62688.0
2020-06-15 15:20:00,105.18,105.22,104.94,105.14,65088.0,87.6911,87.7244,87.491,87.6577,65088.0
2020-06-15 15:25:00,105.15,105.22,104.8,104.83,62497.0,87.666,87.7244,87.3742,87.3992,62497.0
2020-06-15 15:30:00,104.81,104.88,104.54,104.68,77679.0,87.3826,87.4409,87.1575,87.2742,77679.0
2020-06-15 15:35:00,104.69,104.82,104.42,104.73,82381.0,87.2825,87.3909,87.0574,87.3159,82381.0
2020-06-15 15:40:00,104.73,105.14,104.62,105.14,82495.0,87.3159,87.6577,87.2242,87.6577,82495.0
2020-06-15 15:45:00,105.12,105.36,105.01,105.28,85159.0,87.641,87.8411,87.5493,87.7744,85159.0
2020-06-15 15:50:00,105.32,105.92,105.27,105.87,194558.0,87.8078,88.308,87.7661,88.2663,194558.0
2020-06-15 15:55:00,105.87,105.92,105.31,105.68,320989.0,88.2663,88.308,87.7994,88.1079,320989.0
2020-06-16 09:30:00,107.84,108.65,107.47,107.53,140778.0,89.9088,90.5841,89.6003,89.6503,140778.0
2020-06-16 09:35:00,107.56,108.58,107.55,108.41,75532.0,89.6753,90.5257,89.667,90.384,75532.0
2020-06-16 09:40:00,108.41,108.59,108.29,108.31,57062.0,90.384,90.534,90.2839,90.3006,57062.0
2020-06-16 09:45:00,108.32,108.82,108.09,108.1,76782.0,90.3089,90.7258,90.1172,90.1255,76782.0
2020-06-16 09:50:00,108.16,108.22,107.89,108.01,78609.0,90.1755,90.2256,89.9504,90.0505,78609.0
2020-06-16 09:55:00,108.02,108.08,107.76,107.77,47888.0,90.0588,90.1089,89.8421,89.8504,47888.0
2020-06-16 10:00:00,107.79,107.96,107.68,107.84,54646.0,89.8671,90.0088,89.7754,89.9088,54646.0
2020-06-16 10:05:00,107.8,107.89,107.54,107.57,48941.0,89.8754,89.9504,89.6586,89.6837,48941.0
2020-06-16 10:10:00,107.54,107.57,107.33,107.5,50231.0,89.6586,89.6837,89.4836,89.6253,50231.0
2020-06-16 10:15:00,107.52,107.76,107.52,107.58,29884.0,89.642,89.8421,89.642,89.692,29884.0
2020-06-16 10:20:00,107.54,107.54,107.16,107.17,28536.0,89.6586,89.6586,89.3418,89.3502,28536.0
2020-06-16 10:25:00,107.17,107.28,107.01,107.01,37304.0,89.3502,89.4419,89.2168,89.2168,37304.0
2020-06-16 10:30:00,107.03,107.06,106.32,106.36,50788.0,89.2334,89.2585,88.6415,88.6748,50788.0
2020-06-16 10:35:00,106.32,106.34,105.51,105.85,45785.0,88.6415,88.6582,87.9662,88.2496,45785.0
2020-06-16 10:40:00,105.84,105.84,105.31,105.68,50267.0,88.2413,88.2413,87.7994,88.1079,50267.0
2020-06-16 10:45:00,105.69,105.7,105.37,105.59,63379.0,88.1163,88.1246,87.8495,88.0329,63379.0
2020-06-16 10:50:00,105.57,105.57,104.7,104.91,55765.0,88.0162,88.0162,87.2909,87.4659,55765.0
2020-06-16 10:55:00,104.87,105.03,104.12,104.23,46070.0,87.4326,87.566,86.8073,86.899,46070.0
2020-06-16 11:00:00,104.17,105.0,103.78,104.93,64121.0,86.849,87.541,86.5238,87.4826,64121.0
2020-06-16 11:05:00,104.97,105.34,104.78,104.94,51509.0,87.516,87.8244,87.3576,87.491,51509.0
2020-06-16 11:10:00,104.96,105.06,104.45,105.06,40136.0,87.5076,87.591,87.0824,87.591,40136.0
2020-06-16 11:15:00,104.98,105.46,104.98,105.15,29321.0,87.5243,87.9245,87.5243,87.666,29321.0
2020-06-16 11:20:00,105.09,105.35,105.08,105.3,25755.0,87.616,87.8328,87.6077,87.7911,25755.0
2020-06-16 11:25:00,105.28,105.4,105.13,105.34,27446.0,87.7744,87.8745,87.6494,87.8244,27446.0
2020-06-16 11:30:00,105.4,105.71,105.13,105.5,24952.0,87.8745,88.1329,87.6494,87.9578,24952.0
2020-06-16 11:35:00,105.56,105.66,105.21,105.45,22445.0,88.0079,88.0912,87.7161,87.9162,22445.0
2020-06-16 11:40:00,105.43,105.84,105.4,105.79,18507.0,87.8995,88.2413,87.8745,88.1996,18507.0
2020-06-16 11:45:00,105.8,106.08,105.74,105.96,32159.0,88.208,88.4414,88.1579,88.3414,32159.0
2020-06-16 11:50:00,106.01,106.09,105.68,105.78,25872.0,88.383,88.4497,88.1079,88.1913,25872.0
2020-06-16 11:55:00,105.82,105.82,105.54,105.57,15841.0,88.2246,88.2246,87.9912,88.0162,15841.0
2020-06-16 12:00:00,105.63,105.72,105.24,105.48,17830.0,88.0662,88.1413,87.7411,87.9412,17830.0
2020-06-16 12:05:00,105.51,105.62,105.31,105.54,15786.0,87.9662,88.0579,87.7994,87.9912,15786.0
2020-06-16 12:10:00,105.59,105.78,105.43,105.75,15291.0,88.0329,88.1913,87.8995,88.1663,15291.0
2020-06-16 12:15:00,105.77,105.83,105.59,105.8,16884.0,88.1829,88.233,88.0329,88.208,16884.0
2020-06-16 12:20:00,105.82,106.05,105.82,105.93,18774.0,88.2246,88.4164,88.2246,88.3163,18774.0
2020-06-16 12:25:00,105.95,106.21,105.95,106.2,16357.0,88.333,88.5498,88.333,88.5415,16357.0
2020-06-16 12:30:00,106.19,106.55,106.19,106.5,32940.0,88.5331,88.8333,88.5331,88.7916,32940.0
2020-06-16 12:35:00,106.52,106.66,106.46,106.51,15155.0,88.8082,88.925,88.7582,88.7999,15155.0
2020-06-16 12:40:00,106.52,106.61,106.42,106.58,13031.0,88.8082,88.8833,88.7249,88.8583,13031.0
2020-06-16 12:45:00,106.59,106.61,106.39,106.4,14983.0,88.8666,88.8833,88.6999,88.7082,14983.0
2020-06-16 12:50:00,106.4,106.43,106.23,106.23,7629.0,88.7082,88.7332,88.5665,88.5665,7629.0
2020-06-16 12:55:00,106.21,106.25,106.07,106.23,14383.0,88.5498,88.5831,88.4331,88.5665,14383.0
2020-06-16 13:00:00,106.21,106.58,106.2,106.34,13198.0,88.5498,88.8583,88.5415,88.6582,13198.0
2020-06-16 13:05:00,106.28,106.4,106.18,106.27,13660.0,88.6081,88.7082,88.5248,88.5998,13660.0
2020-06-16 13:10:00,106.29,106.37,106.23,106.36,9589.0,88.6165,88.6832,88.5665,88.6748,9589.0
2020-06-16 13:15:00,106.38,106.57,106.34,106.49,11150.0,88.6915,88.8499,88.6582,88.7832,11150.0
2020-06-16 13:20:00,106.45,106.49,106.34,106.45,10857.0,88.7499,88.7832,88.6582,88.7499,10857.0
2020-06-16 13:25:00,106.45,106.57,106.41,106.42,11679.0,88.7499,88.8499,88.7165,88.7249,11679.0
2020-06-16 13:30:00,106.39,106.48,106.18,106.18,14729.0,88.6999,88.7749,88.5248,88.5248,14729.0
2020-06-16 13:35:00,106.17,106.28,106.01,106.14,8912.0,88.5164,88.6081,88.383,88.4914,8912.0
2020-06-16 13:40:00,106.15,106.39,106.15,106.39,10969.0,88.4998,88.6999,88.4998,88.6999,10969.0
2020-06-16 13:45:00,106.39,106.46,106.16,106.17,18144.0,88.6999,88.7582,88.5081,88.5164,18144.0
2020-06-16 13:50:00,106.15,106.29,105.8,105.88,15593.0,88.4998,88.6165,88.208,88.2747,15593.0
2020-06-16 13:55:00,105.87,105.88,105.73,105.83,26877.0,88.2663,88.2747,88.1496,88.233,26877.0
2020-06-16 14:00:00,105.83,106.1,105.82,106.07,17479.0,88.233,88.4581,88.2246,88.4331,17479.0
2020-06-16 14:05:00,106.07,106.17,105.93,106.04,13884.0,88.4331,88.5164,88.3163,88.4081,13884.0
2020-06-16 14:10:00,106.06,106.29,105.98,106.21,20202.0,88.4247,88.6165,88.358,88.5498,20202.0
2020-06-16 14:15:00,106.19,106.36,106.11,106.19,20955.0,88.5331,88.6748,88.4664,88.5331,20955.0
2020-06-16 14:20:00,106.21,106.25,105.64,105.97,29122.0,88.5498,88.5831,88.0746,88.3497,29122.0
2020-06-16 14:25:00,105.96,106.02,105.75,105.95,16138.0,88.3414,88.3914,88.1663,88.333,16138.0
2020-06-16 14:30:00,105.98,106.24,105.86,105.9,28376.0,88.358,88.5748,88.258,88.2913,28376.0
2020-06-16 14:35:00,105.87,106.04,105.87,105.9,12558.0,88.2663,88.4081,88.2663,88.2913,12558.0
2020-06-16 14:40:00,105.92,105.92,105.63,105.66,23581.0,88.308,88.308,88.0662,88.0912,23581.0
2020-06-16 14:45:00,105.67,105.72,105.49,105.66,16737.0,88.0996,88.1413,87.9495,88.0912,16737.0
2020-06-16 14:50:00,105.66,105.74,105.51,105.67,16596.0,88.0912,88.1579,87.9662,88.0996,16596.0
2020-06-16 14:55:00,105.68,105.73,105.56,105.66,12922.0,88.1079,88.1496,88.0079,88.0912,12922.0
2020-06-16 15:00:00,105.65,105.73,105.39,105.66,29268.0,88.0829,88.1496,87.8661,88.0912,29268.0
2020-06-16 15:05:00,105.65,105.67,105.21,105.29,21744.0,88.0829,88.0996,87.7161,87.7828,21744.0
2020-06-16 15:10:00,105.3,105.4,105.24,105.24,19383.0,87.7911,87.8745,87.7411,87.7411,19383.0
2020-06-16 15:15:00,105.25,105.25,104.84,104.91,24092.0,87.7494,87.7494,87.4076,87.4659,24092.0
2020-06-16 15:20:00,104.94,105.27,104.94,105.23,28742.0,87.491,87.7661,87.491,87.7327,28742.0
2020-06-16 15:25:00,105.24,105.48,105.24,105.38,27217.0,87.7411,87.9412,87.7411,87.8578,27217.0
2020-06-16 15:30:00,105.36,105.84,105.28,105.79,42258.0,87.8411,88.2413,87.7744,88.1996,42258.0
2020-06-16 15:35:00,105.78,105.84,105.68,105.75,61368.0,88.1913,88.2413,88.1079,88.1663,61368.0
2020-06-16 15:40:00,105.76,106.0,105.49,105.68,130185.0,88.1746,88.3747,87.9495,88.1079,130185.0
2020-06-16 15:45:00,105.66,105.72,105.45,105.58,43274.0,88.0912,88.1413,87.9162,88.0245,43274.0
2020-06-16 15:50:00,105.58,105.9,105.41,105.52,91984.0,88.0245,88.2913,87.8828,87.9745,91984.0
2020-06-16 15:55:00,105.52,105.94,105.45,105.87,186816.0,87.9745,88.3247,87.9162,88.2663,186816.0
2020-06-17 09:30:00,106.51,107.2,106.17,106.73,211083.0,88.7999,89.3752,88.5164,88.9833,211083.0
2020-06-17 09:35:00,106.73,106.77,106.45,106.63,105235.0,88.9833,89.0167,88.7499,88.9,105235.0
2020-06-17 09:40:00,106.59,106.73,106.49,106.73,137973.0,88.8666,88.9833,88.7832,88.9833,137973.0
2020-06-17 09:45:00,106.71,107.54,106.65,107.32,86036.0,88.9666,89.6586,88.9166,89.4752,86036.0
2020-06-17 09:50:00,107.32,107.86,107.25,107.83,131098.0,89.4752,89.9254,89.4169,89.9004,131098.0
2020-06-17 09:55:00,107.8,107.83,107.3,107.54,61935.0,89.8754,89.9004,89.4585,89.6586,61935.0
2020-06-17 10:00:00,107.53,107.73,107.31,107.59,59784.0,89.6503,89.817,89.4669,89.7003,59784.0
2020-06-17 10:05:00,107.59,107.8,107.45,107.58,44565.0,89.7003,89.8754,89.5836,89.692,44565.0
2020-06-17 10:10:00,107.57,107.86,107.43,107.8,41581.0,89.6837,89.9254,89.5669,89.8754,41581.0
2020-06-17 10:15:00,107.8,108.03,107.43,107.5,95659.0,89.8754,90.0672,89.5669,89.6253,95659.0
2020-06-17 10:20:00,107.48,107.51,107.13,107.19,40688.0,89.6086,89.6336,89.3168,89.3668,40688.0
2020-06-17 10:25:00,107.16,107.42,107.04,107.25,41769.0,89.3418,89.5586,89.2418,89.4169,41769.0
2020-06-17 10:30:00,107.26,107.63,107.06,107.49,44427.0,89.4252,89.7337,89.2585,89.617,44427.0
2020-06-17 10:35:00,107.48,107.8,107.41,107.68,25814.0,89.6086,89.8754,89.5503,89.7754,25814.0
2020-06-17 10:40:00,107.7,107.72,107.52,107.68,14186.0,89.792,89.8087,89.642,89.7754,14186.0
2020-06-17 10:45:00,107.68,107.86,107.63,107.86,14502.0,89.7754,89.9254,89.7337,89.9254,14502.0
2020-06-17 10:50:00,107.85,108.02,107.8,107.99,21282.0,89.9171,90.0588,89.8754,90.0338,21282.0
2020-06-17 10:55:00,107.99,108.14,107.8,107.88,30889.0,90.0338,90.1589,89.8754,89.9421,30889.0
2020-06-17 11:00:00,107.88,108.0,107.78,107.91,26012.0,89.9421,90.0422,89.8587,89.9671,26012.0
2020-06-17 11:05:00,107.92,108.07,107.86,107.89,21790.0,89.9755,90.1005,89.9254,89.9504,21790.0
2020-06-17 11:10:00,107.9,107.97,107.74,107.78,29285.0,89.9588,90.0171,89.8254,89.8587,29285.0
2020-06-17 11:15:00,107.8,107.97,107.67,107.77,29373.0,89.8754,90.0171,89.767,89.8504,29373.0
2020-06-17 11:20:00,107.78,107.85,107.63,107.65,16455.0,89.8587,89.9171,89.7337,89.7503,16455.0
2020-06-17 11:25:00,107.66,107.98,107.61,107.93,37611.0,89.7587,90.0255,89.717,89.9838,37611.0
2020-06-17 11:30:00,107.91,108.05,107.86,107.98,20798.0,89.9671,90.0838,89.9254,90.0255,20798.0
2020-06-17 11:35:00,107.98,108.13,107.98,108.1,26270.0,90.0255,90.1505,90.0255,90.1255,26270.0
2020-06-17 11:40:00,108.09,108.33,108.09,108.29,21833.0,90.1172,90.3173,90.1172,90.2839,21833.0
2020-06-17 11:45:00,108.3,108.36,108.2,108.28,22008.0,90.2923,90.3423,90.2089,90.2756,22008.0
2020-06-17 11:50:00,108.27,108.28,108.09,108.17,30134.0,90.2673,90.2756,90.1172,90.1839,30134.0
2020-06-17 11:55:00,108.17,108.34,108.16,108.26,18975.0,90.1839,90.3256,90.1755,90.2589,18975.0
2020-06-17 12:00:00,108.26,108.42,108.22,108.33,92153.0,90.2589,90.3923,90.2256,90.3173,92153.0
2020-06-17 12:05:00,108.32,108.41,108.2,108.35,42309.0,90.3089,90.384,90.2089,90.334,42309.0
2020-06-17 12:10:00,108.36,108.37,108.12,108.17,18845.0,90.3423,90.3506,90.1422,90.1839,18845.0
2020-06-17 12:15:00,108.19,108.22,107.86,107.86,21493.0,90.2006,90.2256,89.9254,89.9254,21493.0
2020-06-17 12:20:00,107.87,107.89,107.77,107.79,19266.0,89.9338,89.9504,89.8504,89.8671,19266.0
2020-06-17 12:25:00,107.79,107.85,107.7,107.84,21247.0,89.8671,89.9171,89.792,89.9088,21247.0
2020-06-17 12:30:00,107.84,108.32,107.82,108.29,32850.0,89.9088,90.3089,89.8921,90.2839,32850.0
2020-06-17 12:35:00,108.28,108.31,108.19,108.31,18351.0,90.2756,90.3006,90.2006,90.3006,18351.0
2020-06-17 12:40:00,108.31,108.36,108.28,108.36,19360.0,90.3006,90.3423,90.2756,90.3423,19360.0
2020-06-17 12:45:00,108.36,108.4,108.23,108.27,19596.0,90.3423,90.3756,90.2339,90.2673,19596.0
2020-06-17 12:50:00,108.27,108.27,108.14,108.2,13564.0,90.2673,90.2673,90.1589,90.2089,13564.0
2020-06-17 12:55:00,108.2,108.3,108.1,108.3,15211.0,90.2089,90.2923,90.1255,90.2923,15211.0
2020-06-17 13:00:00,108.28,108.43,108.26,108.41,24125.0,90.2756,90.4007,90.2589,90.384,24125.0
2020-06-17 13:05:00,108.42,108.48,108.4,108.47,16738.0,90.3923,90.4423,90.3756,90.434,16738.0
2020-06-17 13:10:00,108.47,108.47,108.36,108.37,19622.0,90.434,90.434,90.3423,90.3506,19622.0
2020-06-17 13:15:00,108.39,108.42,108.3,108.39,15721.0,90.3673,90.3923,90.2923,90.3673,15721.0
2020-06-17 13:20:00,108.39,108.45,108.35,108.35,14652.0,90.3673,90.4173,90.334,90.334,14652.0
2020-06-17 13:25:00,108.37,108.49,108.36,108.46,32266.0,90.3506,90.4507,90.3423,90.4257,32266.0
2020-06-17 13:30:00,108.46,108.54,108.45,108.51,21999.0,90.4257,90.4924,90.4173,90.4674,21999.0
2020-06-17 13:35:00,108.51,108.54,108.46,108.53,16856.0,90.4674,90.4924,90.4257,90.484,16856.0
2020-06-17 13:40:00,108.52,108.53,108.28,108.28,14671.0,90.4757,90.484,90.2756,90.2756,14671.0
2020-06-17 13:45:00,108.27,108.27,108.03,108.08,30334.0,90.2673,90.2673,90.0672,90.1089,30334.0
2020-06-17 13:50:00,108.1,108.28,108.1,108.25,41062.0,90.1255,90.2756,90.1255,90.2506,41062.0
2020-06-17 13:55:00,108.26,108.31,108.05,108.07,16189.0,90.2589,90.3006,90.0838,90.1005,16189.0
2020-06-17 14:00:00,108.07,108.08,107.95,107.95,20726.0,90.1005,90.1089,90.0005,90.0005,20726.0
2020-06-17 14:05:00,107.96,108.09,107.96,108.08,16684.0,90.0088,90.1172,90.0088,90.1089,16684.0
2020-06-17 14:10:00,108.08,108.18,108.0,108.05,21027.0,90.1089,90.1922,90.0422,90.0838,21027.0
2020-06-17 14:15:00,108.05,108.1,107.87,107.88,18049.0,90.0838,90.1255,89.9338,89.9421,18049.0
2020-06-17 14:20:00,107.89,108.05,107.89,107.9,21832.0,89.9504,90.0838,89.9504,89.9588,21832.0
2020-06-17 14:25:00,107.9,108.01,107.84,107.91,26205.0,89.9588,90.0505,89.9088,89.9671,26205.0
2020-06-17 14:30:00,107.92,107.94,107.66,107.74,23947.0,89.9755,89.9921,89.7587,89.8254,23947.0
2020-06-17 14:35:00,107.75,107.88,107.7,107.85,38418.0,89.8337,89.9421,89.792,89.9171,38418.0
2020-06-17 14:40:00,107.86,108.11,107.85,107.98,30266.0,89.9254,90.1339,89.9171,90.0255,30266.0
2020-06-17 14:45:00,108.0,108.03,107.86,107.93,12267.0,90.0422,90.0672,89.9254,89.9838,12267.0
2020-06-17 14:50:00,107.92,108.09,107.85,107.94,19465.0,89.9755,90.1172,89.9171,89.9921,19465.0
2020-06-17 14:55:00,107.92,107.95,107.63,107.64,18497.0,89.9755,90.0005,89.7337,89.742,18497.0
2020-06-17 15:00:00,107.62,107.62,107.39,107.51,32097.0,89.7253,89.7253,89.5336,89.6336,32097.0
2020-06-17 15:05:00,107.52,107.52,107.39,107.46,20866.0,89.642,89.642,89.5336,89.5919,20866.0
2020-06-17 15:10:00,107.46,107.47,107.31,107.37,16518.0,89.5919,89.6003,89.4669,89.5169,16518.0
2020-06-17 15:15:00,107.39,107.52,107.33,107.42,21784.0,89.5336,89.642,89.4836,89.5586,21784.0
2020-06-17 15:20:00,107.4,107.49,107.16,107.19,26626.0,89.5419,89.617,89.3418,89.3668,26626.0
2020-06-17 15:25:00,107.22,107.25,106.91,107.13,49092.0,89.3918,89.4169,89.1334,89.3168,49092.0
2020-06-17 15:30:00,107.11,107.23,106.82,107.21,46509.0,89.3001,89.4002,89.0584,89.3835,46509.0
2020-06-17 15:35:00,107.21,107.35,107.07,107.18,44168.0,89.3835,89.5002,89.2668,89.3585,44168.0
2020-06-17 15:40:00,107.18,107.19,106.81,106.89,47699.0,89.3585,89.3668,89.05,89.1167,47699.0
2020-06-17 15:45:00,106.9,107.1,106.88,106.88,47934.0,89.1251,89.2918,89.1084,89.1084,47934.0
2020-06-17 15:50:00,106.77,107.09,106.71,107.0,78238.0,89.0167,89.2835,88.9666,89.2084,78238.0
2020-06-17 15:55:00,107.0,107.16,106.97,106.99,165040.0,89.2084,89.3418,89.1834,89.2001,165040.0
2020-06-18 09:30:00,106.54,106.97,106.22,106.88,59645.0,88.8249,89.1834,88.5581,89.1084,59645.0
2020-06-18 09:35:00,106.89,107.7,106.76,107.69,57329.0,89.1167,89.792,89.0083,89.7837,57329.0
2020-06-18 09:40:00,107.69,107.86,107.55,107.76,28029.0,89.7837,89.9254,89.667,89.8421,28029.0
2020-06-18 09:45:00,107.75,107.93,107.73,107.87,27676.0,89.8337,89.9838,89.817,89.9338,27676.0
2020-06-18 09:50:00,107.85,107.87,107.41,107.53,29274.0,89.9171,89.9338,89.5503,89.6503,29274.0
2020-06-18 09:55:00,107.49,107.55,107.18,107.44,59552.0,89.617,89.667,89.3585,89.5753,59552.0
2020-06-18 10:00:00,107.47,107.62,107.4,107.48,22834.0,89.6003,89.7253,89.5419,89.6086,22834.0
2020-06-18 10:05:00,107.51,107.8,107.41,107.8,25275.0,89.6336,89.8754,89.5503,89.8754,25275.0
2020-06-18 10:10:00,107.8,107.85,107.39,107.41,16916.0,89.8754,89.9171,89.5336,89.5503,16916.0
2020-06-18 10:15:00,107.46,107.48,107.26,107.41,14846.0,89.5919,89.6086,89.4252,89.5503,14846.0
2020-06-18 10:20:00,107.4,107.66,107.37,107.62,56499.0,89.5419,89.7587,89.5169,89.7253,56499.0
2020-06-18 10:25:00,107.61,107.95,107.6,107.76,57694.0,89.717,90.0005,89.7087,89.8421,57694.0
2020-06-18 10:30:00,107.78,107.95,107.4,107.93,83162.0,89.8587,90.0005,89.5419,89.9838,83162.0
2020-06-18 10:35:00,107.93,108.1,107.83,107.97,52737.0,89.9838,90.1255,89.9004,90.0171,52737.0
2020-06-18 10:40:00,107.96,108.02,107.77,107.93,16902.0,90.0088,90.0588,89.8504,89.9838,16902.0
2020-06-18 10:45:00,107.92,108.45,107.87,108.25,47409.0,89.9755,90.4173,89.9338,90.2506,47409.0
2020-06-18 10:50:00,108.25,108.26,107.88,107.93,28590.0,90.2506,90.2589,89.9421,89.9838,28590.0
2020-06-18 10:55:00,107.95,108.48,107.92,108.48,24262.0,90.0005,90.4423,89.9755,90.4423,24262.0
2020-06-18 11:00:00,108.48,108.5,108.08,108.49,62040.0,90.4423,90.459,90.1089,90.4507,62040.0
2020-06-18 11:05:00,108.46,108.52,108.21,108.25,55599.0,90.4257,90.4757,90.2172,90.2506,55599.0
2020-06-18 11:10:00,108.24,108.52,108.18,108.45,62386.0,90.2422,90.4757,90.1922,90.4173,62386.0
2020-06-18 11:15:00,108.42,108.42,108.2,108.24,24447.0,90.3923,90.3923,90.2089,90.2422,24447.0
2020-06-18 11:20:00,108.22,108.23,107.82,107.86,23992.0,90.2256,90.2339,89.8921,89.9254,23992.0
2020-06-18 11:25:00,107.87,107.94,107.65,107.68,20697.0,89.9338,89.9921,89.7503,89.7754,20697.0
2020-06-18 11:30:00,107.71,107.91,107.66,107.66,16115.0,89.8004,89.9671,89.7587,89.7587,16115.0
2020-06-18 11:35:00,107.67,107.71,107.4,107.44,15868.0,89.767,89.8004,89.5419,89.5753,15868.0
2020-06-18 11:40:00,107.43,107.47,107.09,107.1,44430.0,89.5669,89.6003,89.2835,89.2918,44430.0
2020-06-18 11:45:00,107.1,107.47,107.03,107.28,27095.0,89.2918,89.6003,89.2334,89.4419,27095.0
2020-06-18 11:50:00,107.28,107.38,107.08,107.21,42281.0,89.4419,89.5252,89.2751,89.3835,42281.0
2020-06-18 11:55:00,107.2,107.31,107.18,107.2,12977.0,89.3752,89.4669,89.3585,89.3752,12977.0
2020-06-18 12:00:00,107.17,107.41,107.13,107.22,37859.0,89.3502,89.5503,89.3168,89.3918,37859.0
2020-06-18 12:05:00,107.21,107.34,107.13,107.33,18303.0,89.3835,89.4919,89.3168,89.4836,18303.0
2020-06-18 12:10:00,107.31,107.36,107.23,107.29,10627.0,89.4669,89.5086,89.4002,89.4502,10627.0
2020-06-18 12:15:00,107.29,107.32,107.1,107.12,19333.0,89.4502,89.4752,89.2918,89.3085,19333.0
2020-06-18 12:20:00,107.1,107.28,107.09,107.25,12469.0,89.2918,89.4419,89.2835,89.4169,12469.0
2020-06-18 12:25:00,107.25,107.36,107.24,107.31,15497.0,89.4169,89.5086,89.4085,89.4669,15497.0
2020-06-18 12:30:00,107.3,107.32,107.22,107.28,11861.0,89.4585,89.4752,89.3918,89.4419,11861.0
2020-06-18 12:35:00,107.29,107.29,107.02,107.08,13560.0,89.4502,89.4502,89.2251,89.2751,13560.0
2020-06-18 12:40:00,107.07,107.13,106.96,107.12,19961.0,89.2668,89.3168,89.1751,89.3085,19961.0
2020-06-18 12:45:00,107.13,107.23,107.1,107.23,14403.0,89.3168,89.4002,89.2918,89.4002,14403.0
2020-06-18 12:50:00,107.24,107.36,107.2,107.36,15356.0,89.4085,89.5086,89.3752,89.5086,15356.0
2020-06-18 12:55:00,107.36,107.36,107.16,107.19,12120.0,89.5086,89.5086,89.3418,89.3668,12120.0
2020-06-18 13:00:00,107.2,107.34,107.13,107.16,15046.0,89.3752,89.4919,89.3168,89.3418,15046.0
2020-06-18 13:05:00,107.19,107.29,107.11,107.29,11106.0,89.3668,89.4502,89.3001,89.4502,11106.0
2020-06-18 13:10:00,107.27,107.34,107.26,107.28,9245.0,89.4335,89.4919,89.4252,89.4419,9245.0
2020-06-18 13:15:00,107.27,107.38,107.19,107.35,12129.0,89.4335,89.5252,89.3668,89.5002,12129.0
2020-06-18 13:20:00,107.38,107.39,107.27,107.32,8766.0,89.5252,89.5336,89.4335,89.4752,8766.0
2020-06-18 13:25:00,107.34,107.52,107.3,107.52,13125.0,89.4919,89.642,89.4585,89.642,13125.0
2020-06-18 13:30:00,107.5,107.5,107.41,107.45,9409.0,89.6253,89.6253,89.5503,89.5836,9409.0
2020-06-18 13:35:00,107.45,107.49,107.36,107.49,11403.0,89.5836,89.617,89.5086,89.617,11403.0
2020-06-18 13:40:00,107.49,107.52,107.4,107.41,7700.0,89.617,89.642,89.5419,89.5503,7700.0
2020-06-18 13:45:00,107.4,107.51,107.4,107.48,11145.0,89.5419,89.6336,89.5419,89.6086,11145.0
2020-06-18 13:50:00,107.5,107.5,107.36,107.38,11031.0,89.6253,89.6253,89.5086,89.5252,11031.0
2020-06-18 13:55:00,107.39,107.42,107.36,107.39,9311.0,89.5336,89.5586,89.5086,89.5336,9311.0
2020-06-18 14:00:00,107.38,107.38,107.09,107.11,20719.0,89.5252,89.5252,89.2835,89.3001,20719.0
2020-06-18 14:05:00,107.12,107.15,106.97,107.06,11417.0,89.3085,89.3335,89.1834,89.2585,11417.0
2020-06-18 14:10:00,107.06,107.18,107.06,107.17,11743.0,89.2585,89.3585,89.2585,89.3502,11743.0
2020-06-18 14:15:00,107.16,107.29,107.06,107.27,14056.0,89.3418,89.4502,89.2585,89.4335,14056.0
2020-06-18 14:20:00,107.26,107.52,107.26,107.47,17056.0,89.4252,89.642,89.4252,89.6003,17056.0
2020-06-18 14:25:00,107.48,107.5,107.34,107.4,12513.0,89.6086,89.6253,89.4919,89.5419,12513.0
2020-06-18 14:30:00,107.38,107.52,107.19,107.39,22562.0,89.5252,89.642,89.3668,89.5336,22562.0
2020-06-18 14:35:00,107.42,107.43,107.32,107.39,13379.0,89.5586,89.5669,89.4752,89.5336,13379.0
2020-06-18 14:40:00,107.39,107.42,107.19,107.2,21724.0,89.5336,89.5586,89.3668,89.3752,21724.0
2020-06-18 14:45:00,107.2,107.34,107.2,107.23,14917.0,89.3752,89.4919,89.3752,89.4002,14917.0
2020-06-18 14:50:00,107.25,107.33,107.21,107.25,15389.0,89.4169,89.4836,89.3835,89.4169,15389.0
2020-06-18 14:55:00,107.26,107.26,107.03,107.03,17277.0,89.4252,89.4252,89.2334,89.2334,17277.0
2020-06-18 15:00:00,107.07,107.08,106.71,106.74,25258.0,89.2668,89.2751,88.9666,88.9917,25258.0
2020-06-18 15:05:00,106.73,106.98,106.66,106.95,35167.0,88.9833,89.1918,88.925,89.1667,35167.0
2020-06-18 15:10:00,106.94,106.94,106.73,106.78,26932.0,89.1584,89.1584,88.9833,89.025,26932.0
2020-06-18 15:15:00,106.79,107.02,106.79,107.02,21566.0,89.0333,89.2251,89.0333,89.2251,21566.0
2020-06-18 15:20:00,107.03,107.12,106.99,107.0,43103.0,89.2334,89.3085,89.2001,89.2084,43103.0
2020-06-18 15:25:00,107.03,107.06,106.92,107.02,26017.0,89.2334,89.2585,89.1417,89.2251,26017.0
2020-06-18 15:30:00,107.04,107.37,106.96,107.22,37242.0,89.2418,89.5169,89.1751,89.3918,37242.0
2020-06-18 15:35:00,107.23,107.33,107.18,107.3,27499.0,89.4002,89.4836,89.3585,89.4585,27499.0
2020-06-18 15:40:00,107.31,107.32,107.11,107.2,48565.0,89.4669,89.4752,89.3001,89.3752,48565.0
2020-06-18 15:45:00,107.22,107.3,107.15,107.28,42731.0,89.3918,89.4585,89.3335,89.4419,42731.0
2020-06-18 15:50:00,107.3,107.48,107.13,107.45,85662.0,89.4585,89.6086,89.3168,89.5836,85662.0
2020-06-18 15:55:00,107.45,107.68,107.3,107.58,196500.0,89.5836,89.7754,89.4585,89.692,196500.0
2020-06-19 09:30:00,108.31,108.49,108.09,108.31,516478.0,90.3006,90.4507,90.1172,90.3006,516478.0
2020-06-19 09:35:00,108.3,108.34,107.9,108.02,56423.0,90.2923,90.3256,89.9588,90.0588,56423.0
2020-06-19 09:40:00,108.01,108.34,107.97,108.32,32288.0,90.0505,90.3256,90.0171,90.3089,32288.0
2020-06-19 09:45:00,108.32,108.91,108.32,108.83,42138.0,90.3089,90.8008,90.3089,90.7341,42138.0
2020-06-19 09:50:00,108.84,109.04,108.53,108.54,69657.0,90.7425,90.9092,90.484,90.4924,69657.0
2020-06-19 09:55:00,108.55,108.59,108.05,108.23,27320.0,90.5007,90.534,90.0838,90.2339,27320.0
2020-06-19 10:00:00,108.24,108.35,108.03,108.24,15930.0,90.2422,90.334,90.0672,90.2422,15930.0
2020-06-19 10:05:00,108.22,108.38,108.19,108.2,14222.0,90.2256,90.359,90.2006,90.2089,14222.0
2020-06-19 10:10:00,108.2,108.2,107.99,108.15,27876.0,90.2089,90.2089,90.0338,90.1672,27876.0
2020-06-19 10:15:00,108.15,108.18,108.03,108.12,15556.0,90.1672,90.1922,90.0672,90.1422,15556.0
2020-06-19 10:20:00,108.17,108.42,108.17,108.36,24470.0,90.1839,90.3923,90.1839,90.3423,24470.0
2020-06-19 10:25:00,108.36,108.54,108.36,108.54,19420.0,90.3423,90.4924,90.3423,90.4924,19420.0
2020-06-19 10:30:00,108.56,108.62,108.3,108.38,58403.0,90.509,90.5591,90.2923,90.359,58403.0
2020-06-19 10:35:00,108.36,108.41,108.3,108.4,9635.0,90.3423,90.384,90.2923,90.3756,9635.0
2020-06-19 10:40:00,108.4,108.4,108.19,108.22,21428.0,90.3756,90.3756,90.2006,90.2256,21428.0
2020-06-19 10:45:00,108.22,108.26,108.07,108.12,27057.0,90.2256,90.2589,90.1005,90.1422,27057.0
2020-06-19 10:50:00,108.12,108.25,107.98,108.22,16643.0,90.1422,90.2506,90.0255,90.2256,16643.0
2020-06-19 10:55:00,108.21,108.21,108.02,108.07,14271.0,90.2172,90.2172,90.0588,90.1005,14271.0
2020-06-19 11:00:00,108.07,108.2,108.04,108.2,16185.0,90.1005,90.2089,90.0755,90.2089,16185.0
2020-06-19 11:05:00,108.21,108.27,108.14,108.15,10428.0,90.2172,90.2673,90.1589,90.1672,10428.0
2020-06-19 11:10:00,108.17,108.39,108.16,108.28,23231.0,90.1839,90.3673,90.1755,90.2756,23231.0
2020-06-19 11:15:00,108.29,108.3,107.85,107.91,12165.0,90.2839,90.2923,89.9171,89.9671,12165.0
2020-06-19 11:20:00,107.89,108.01,107.71,107.98,14882.0,89.9504,90.0505,89.8004,90.0255,14882.0
2020-06-19 11:25:00,107.97,108.11,107.96,108.01,20889.0,90.0171,90.1339,90.0088,90.0505,20889.0
2020-06-19 11:30:00,108.01,108.01,107.81,107.89,13658.0,90.0505,90.0505,89.8837,89.9504,13658.0
2020-06-19 11:35:00,107.89,107.89,107.71,107.76,18244.0,89.9504,89.9504,89.8004,89.8421,18244.0
2020-06-19 11:40:00,107.78,107.85,107.74,107.79,14897.0,89.8587,89.9171,89.8254,89.8671,14897.0
2020-06-19 11:45:00,107.79,107.98,107.79,107.88,14547.0,89.8671,90.0255,89.8671,89.9421,14547.0
2020-06-19 11:50:00,107.88,107.94,107.85,107.9,16139.0,89.9421,89.9921,89.9171,89.9588,16139.0
2020-06-19 11:55:00,107.9,107.9,107.68,107.7,15387.0,89.9588,89.9588,89.7754,89.792,15387.0
2020-06-19 12:00:00,107.72,107.76,107.59,107.68,16244.0,89.8087,89.8421,89.7003,89.7754,16244.0
2020-06-19 12:05:00,107.67,107.7,107.53,107.69,15605.0,89.767,89.792,89.6503,89.7837,15605.0
2020-06-19 12:10:00,107.67,107.78,107.34,107.36,33794.0,89.767,89.8587,89.4919,89.5086,33794.0
2020-06-19 12:15:00,107.33,107.37,106.84,106.84,34169.0,89.4836,89.5169,89.075,89.075,34169.0
2020-06-19 12:20:00,106.83,107.12,106.55,106.62,47242.0,89.0667,89.3085,88.8333,88.8916,47242.0
2020-06-19 12:25:00,106.62,107.0,106.59,106.99,29834.0,88.8916,89.2084,88.8666,89.2001,29834.0
2020-06-19 12:30:00,107.02,107.08,106.73,106.76,67740.0,89.2251,89.2751,88.9833,89.0083,67740.0
2020-06-19 12:35:00,106.8,106.86,106.47,106.47,28463.0,89.0417,89.0917,88.7666,88.7666,28463.0
2020-06-19 12:40:00,106.48,106.77,106.37,106.73,31920.0,88.7749,89.0167,88.6832,88.9833,31920.0
2020-06-19 12:45:00,106.72,106.94,106.66,106.83,27344.0,88.975,89.1584,88.925,89.0667,27344.0
2020-06-19 12:50:00,106.83,107.06,106.83,107.01,22565.0,89.0667,89.2585,89.0667,89.2168,22565.0
2020-06-19 12:55:00,107.0,107.33,107.0,107.32,22484.0,89.2084,89.4836,89.2084,89.4752,22484.0
2020-06-19 13:00:00,107.3,107.31,107.15,107.19,20940.0,89.4585,89.4669,89.3335,89.3668,20940.0
2020-06-19 13:05:00,107.21,107.31,107.1,107.16,19450.0,89.3835,89.4669,89.2918,89.3418,19450.0
2020-06-19 13:10:00,107.18,107.31,107.04,107.08,18240.0,89.3585,89.4669,89.2418,89.2751,18240.0
2020-06-19 13:15:00,107.08,107.16,107.02,107.11,19114.0,89.2751,89.3418,89.2251,89.3001,19114.0
2020-06-19 13:20:00,107.11,107.14,106.86,106.89,26785.0,89.3001,89.3252,89.0917,89.1167,26785.0
2020-06-19 13:25:00,106.88,107.03,106.87,106.96,59654.0,89.1084,89.2334,89.1,89.1751,59654.0
2020-06-19 13:30:00,106.94,106.94,106.74,106.88,15817.0,89.1584,89.1584,88.9917,89.1084,15817.0
2020-06-19 13:35:00,106.88,107.3,106.88,107.25,20335.0,89.1084,89.4585,89.1084,89.4169,20335.0
2020-06-19 13:40:00,107.26,107.41,107.23,107.27,17894.0,89.4252,89.5503,89.4002,89.4335,17894.0
2020-06-19 13:45:00,107.3,107.35,107.04,107.15,69572.0,89.4585,89.5002,89.2418,89.3335,69572.0
2020-06-19 13:50:00,107.19,107.31,107.09,107.23,68294.0,89.3668,89.4669,89.2835,89.4002,68294.0
2020-06-19 13:55:00,107.24,107.32,106.95,107.02,52254.0,89.4085,89.4752,89.1667,89.2251,52254.0
2020-06-19 14:00:00,107.0,107.22,106.98,107.01,54830.0,89.2084,89.3918,89.1918,89.2168,54830.0
2020-06-19 14:05:00,107.0,107.05,106.63,106.73,35684.0,89.2084,89.2501,88.9,88.9833,35684.0
2020-06-19 14:10:00,106.71,106.71,106.38,106.47,49643.0,88.9666,88.9666,88.6915,88.7666,49643.0
2020-06-19 14:15:00,106.49,106.83,106.46,106.66,41838.0,88.7832,89.0667,88.7582,88.925,41838.0
2020-06-19 14:20:00,106.66,106.98,106.64,106.96,21511.0,88.925,89.1918,88.9083,89.1751,21511.0
2020-06-19 14:25:00,106.98,107.01,106.73,106.8,27786.0,89.1918,89.2168,88.9833,89.0417,27786.0
2020-06-19 14:30:00,106.8,107.23,106.65,107.19,22491.0,89.0417,89.4002,88.9166,89.3668,22491.0
2020-06-19 14:35:00,107.17,107.45,107.17,107.44,26756.0,89.3502,89.5836,89.3502,89.5753,26756.0
2020-06-19 14:40:00,107.43,107.7,107.38,107.66,32067.0,89.5669,89.792,89.5252,89.7587,32067.0
2020-06-19 14:45:00,107.65,107.68,107.47,107.48,34344.0,89.7503,89.7754,89.6003,89.6086,34344.0
2020-06-19 14:50:00,107.51,107.75,107.46,107.71,21254.0,89.6336,89.8337,89.5919,89.8004,21254.0
2020-06-19 14:55:00,107.71,107.91,107.64,107.85,31221.0,89.8004,89.9671,89.742,89.9171,31221.0
2020-06-19 15:00:00,107.86,107.91,107.78,107.82,39800.0,89.9254,89.9671,89.8587,89.8921,39800.0
2020-06-19 15:05:00,107.81,107.83,107.66,107.69,31670.0,89.8837,89.9004,89.7587,89.7837,31670.0
2020-06-19 15:10:00,107.71,107.93,107.59,107.9,36013.0,89.8004,89.9838,89.7003,89.9588,36013.0
2020-06-19 15:15:00,107.88,108.15,107.87,108.15,43136.0,89.9421,90.1672,89.9338,90.1672,43136.0
2020-06-19 15:20:00,108.16,108.28,108.1,108.18,94442.0,90.1755,90.2756,90.1255,90.1922,94442.0
2020-06-19 15:25:00,108.2,108.25,108.0,108.03,47091.0,90.2089,90.2506,90.0422,90.0672,47091.0
2020-06-19 15:30:00,108.03,108.13,107.86,108.13,48726.0,90.0672,90.1505,89.9254,90.1505,48726.0
2020-06-19 15:35:00,108.12,108.13,107.82,107.97,81325.0,90.1422,90.1505,89.8921,90.0171,81325.0
2020-06-19 15:40:00,107.97,107.99,107.81,107.95,97609.0,90.0171,90.0338,89.8837,90.0005,97609.0
2020-06-19 15:45:00,107.94,107.99,107.41,107.73,214813.0,89.9921,90.0338,89.5503,89.817,214813.0
2020-06-19 15:50:00,107.78,108.04,107.68,108.02,118385.0,89.8587,90.0755,89.7754,90.0588,118385.0
2020-06-19 15:55:00,108.01,108.06,107.76,107.77,227373.0,90.0505,90.0922,89.8421,89.8504,227373.0
2020-06-22 09:30:00,107.09,107.14,106.03,106.1,88637.0,89.2835,89.3252,88.3997,88.4581,88637.0
2020-06-22 09:35:00,106.16,106.76,106.16,106.3,46863.0,88.5081,89.0083,88.5081,88.6248,46863.0
2020-06-22 09:40:00,106.25,106.35,105.97,106.29,102174.0,88.5831,88.6665,88.3497,88.6165,102174.0
2020-06-22 09:45:00,106.26,106.51,106.05,106.38,49287.0,88.5915,88.7999,88.4164,88.6915,49287.0
2020-06-22 09:50:00,106.34,106.43,106.05,106.2,239853.0,88.6582,88.7332,88.4164,88.5415,239853.0
2020-06-22 09:55:00,106.17,106.18,105.93,106.06,44940.0,88.5164,88.5248,88.3163,88.4247,44940.0
2020-06-22 10:00:00,106.06,106.17,105.96,106.14,36700.0,88.4247,88.5164,88.3414,88.4914,36700.0
2020-06-22 10:05:00,106.14,106.22,106.0,106.13,144495.0,88.4914,88.5581,88.3747,88.4831,144495.0
2020-06-22 10:10:00,106.11,106.74,106.08,106.74,108473.0,88.4664,88.9917,88.4414,88.9917,108473.0
2020-06-22 10:15:00,106.75,106.83,106.61,106.66,23764.0,89.0,89.0667,88.8833,88.925,23764.0
2020-06-22 10:20:00,106.69,106.97,106.69,106.86,18585.0,88.95,89.1834,88.95,89.0917,18585.0
2020-06-22 10:25:00,106.85,106.86,106.63,106.8,18167.0,89.0834,89.0917,88.9,89.0417,18167.0
2020-06-22 10:30:00,106.78,106.78,106.58,106.65,11460.0,89.025,89.025,88.8583,88.9166,11460.0
2020-06-22 10:35:00,106.66,106.75,106.6,106.7,11704.0,88.925,89.0,88.8749,88.9583,11704.0
2020-06-22 10:40:00,106.68,106.68,106.39,106.45,17032.0,88.9416,88.9416,88.6999,88.7499,17032.0
2020-06-22 10:45:00,106.46,106.61,106.25,106.26,10394.0,88.7582,88.8833,88.5831,88.5915,10394.0
2020-06-22 10:50:00,106.25,106.3,106.13,106.26,19923.0,88.5831,88.6248,88.4831,88.5915,19923.0
2020-06-22 10:55:00,106.29,106.29,105.97,105.97,13611.0,88.6165,88.6165,88.3497,88.3497,13611.0
2020-06-22 11:00:00,105.96,106.07,105.93,106.02,16752.0,88.3414,88.4331,88.3163,88.3914,16752.0
2020-06-22 11:05:00,106.05,106.16,105.98,106.09,13658.0,88.4164,88.5081,88.358,88.4497,13658.0
2020-06-22 11:10:00,106.05,106.19,105.94,105.97,16796.0,88.4164,88.5331,88.3247,88.3497,16796.0
2020-06-22 11:15:00,105.99,106.01,105.75,105.75,17096.0,88.3664,88.383,88.1663,88.1663,17096.0
2020-06-22 11:20:00,105.77,106.02,105.77,105.96,14582.0,88.1829,88.3914,88.1829,88.3414,14582.0
2020-06-22 11:25:00,105.98,106.09,105.88,105.98,12238.0,88.358,88.4497,88.2747,88.358,12238.0
2020-06-22 11:30:00,106.01,106.13,105.9,106.13,11001.0,88.383,88.4831,88.2913,88.4831,11001.0
2020-06-22 11:35:00,106.14,106.14,105.96,106.08,8549.0,88.4914,88.4914,88.3414,88.4414,8549.0
2020-06-22 11:40:00,106.06,106.12,105.91,105.93,10583.0,88.4247,88.4748,88.2997,88.3163,10583.0
2020-06-22 11:45:00,105.93,106.09,105.88,106.0,36715.0,88.3163,88.4497,88.2747,88.3747,36715.0
2020-06-22 11:50:00,106.02,106.03,105.87,105.9,15030.0,88.3914,88.3997,88.2663,88.2913,15030.0
2020-06-22 11:55:00,105.94,106.06,105.94,106.06,9156.0,88.3247,88.4247,88.3247,88.4247,9156.0
2020-06-22 12:00:00,106.09,106.51,106.09,106.49,15451.0,88.4497,88.7999,88.4497,88.7832,15451.0
2020-06-22 12:05:00,106.44,106.59,106.42,106.51,13201.0,88.7415,88.8666,88.7249,88.7999,13201.0
2020-06-22 12:10:00,106.5,106.78,106.47,106.68,20339.0,88.7916,89.025,88.7666,88.9416,20339.0
2020-06-22 12:15:00,106.71,106.76,106.69,106.73,12242.0,88.9666,89.0083,88.95,88.9833,12242.0
2020-06-22 12:20:00,106.74,106.74,106.56,106.57,19090.0,88.9917,88.9917,88.8416,88.8499,19090.0
2020-06-22 12:25:00,106.57,106.62,106.21,106.29,108527.0,88.8499,88.8916,88.5498,88.6165,108527.0
2020-06-22 12:30:00,106.31,106.31,106.03,106.06,110970.0,88.6332,88.6332,88.3997,88.4247,110970.0
2020-06-22 12:35:00,106.05,106.16,105.88,105.93,65773.0,88.4164,88.5081,88.2747,88.3163,65773.0
2020-06-22 12:40:00,105.93,105.98,105.86,105.94,44532.0,88.3163,88.358,88.258,88.3247,44532.0
2020-06-22 12:45:00,105.93,106.09,105.89,105.96,64967.0,88.3163,88.4497,88.283,88.3414,64967.0
2020-06-22 12:50:00,105.96,105.98,105.88,105.92,38378.0,88.3414,88.358,88.2747,88.308,38378.0
2020-06-22 12:55:00,105.9,105.94,105.84,105.92,21974.0,88.2913,88.3247,88.2413,88.308,21974.0
2020-06-22 13:00:00,105.92,105.96,105.88,105.88,58819.0,88.308,88.3414,88.2747,88.2747,58819.0
2020-06-22 13:05:00,105.9,105.93,105.82,105.86,14129.0,88.2913,88.3163,88.2246,88.258,14129.0
2020-06-22 13:10:00,105.86,105.87,105.6,105.64,22230.0,88.258,88.2663,88.0412,88.0746,22230.0
2020-06-22 13:15:00,105.63,105.87,105.63,105.79,13230.0,88.0662,88.2663,88.0662,88.1996,13230.0
2020-06-22 13:20:00,105.78,105.83,105.63,105.65,19098.0,88.1913,88.233,88.0662,88.0829,19098.0
2020-06-22 13:25:00,105.66,105.7,105.63,105.65,8079.0,88.0912,88.1246,88.0662,88.0829,8079.0
2020-06-22 13:30:00,105.65,105.79,105.62,105.68,39986.0,88.0829,88.1996,88.0579,88.1079,39986.0
2020-06-22 13:35:00,105.67,105.69,105.48,105.49,31649.0,88.0996,88.1163,87.9412,87.9495,31649.0
2020-06-22 13:40:00,105.5,105.7,105.49,105.69,24103.0,87.9578,88.1246,87.9495,88.1163,24103.0
2020-06-22 13:45:00,105.69,106.28,105.67,106.23,73517.0,88.1163,88.6081,88.0996,88.5665,73517.0
2020-06-22 13:50:00,106.22,106.26,106.1,106.25,25137.0,88.5581,88.5915,88.4581,88.5831,25137.0
2020-06-22 13:55:00,106.27,106.4,106.22,106.29,18231.0,88.5998,88.7082,88.5581,88.6165,18231.0
2020-06-22 14:00:00,106.28,106.38,106.06,106.24,27701.0,88.6081,88.6915,88.4247,88.5748,27701.0
2020-06-22 14:05:00,106.26,106.48,106.2,106.41,41925.0,88.5915,88.7749,88.5415,88.7165,41925.0
2020-06-22 14:10:00,106.4,106.81,106.14,106.65,181663.0,88.7082,89.05,88.4914,88.9166,181663.0
2020-06-22 14:15:00,106.62,106.95,106.62,106.86,68307.0,88.8916,89.1667,88.8916,89.0917,68307.0
2020-06-22 14:20:00,106.85,106.9,106.69,106.78,51269.0,89.0834,89.1251,88.95,89.025,51269.0
2020-06-22 14:25:00,106.76,107.14,106.75,107.12,47332.0,89.0083,89.3252,89.0,89.3085,47332.0
2020-06-22 14:30:00,107.1,107.15,106.82,106.82,31769.0,89.2918,89.3335,89.0584,89.0584,31769.0
2020-06-22 14:35:00,106.84,107.1,106.84,106.99,38438.0,89.075,89.2918,89.075,89.2001,38438.0
2020-06-22 14:40:00,107.03,107.17,107.02,107.17,23841.0,89.2334,89.3502,89.2251,89.3502,23841.0
2020-06-22 14:45:00,107.17,107.42,107.16,107.4,29985.0,89.3502,89.5586,89.3418,89.5419,29985.0
2020-06-22 14:50:00,107.36,107.55,107.32,107.32,40859.0,89.5086,89.667,89.4752,89.4752,40859.0
2020-06-22 14:55:00,107.31,107.48,107.31,107.42,26574.0,89.4669,89.6086,89.4669,89.5586,26574.0
2020-06-22 15:00:00,107.42,107.43,107.25,107.25,14573.0,89.5586,89.5669,89.4169,89.4169,14573.0
2020-06-22 15:05:00,107.25,107.27,107.13,107.13,16541.0,89.4169,89.4335,89.3168,89.3168,16541.0
2020-06-22 15:10:00,107.17,107.29,107.0,107.0,14986.0,89.3502,89.4502,89.2084,89.2084,14986.0
2020-06-22 15:15:00,106.98,107.01,106.86,106.97,17939.0,89.1918,89.2168,89.0917,89.1834,17939.0
2020-06-22 15:20:00,106.96,106.96,106.66,106.67,17451.0,89.1751,89.1751,88.925,88.9333,17451.0
2020-06-22 15:25:00,106.69,106.84,106.69,106.79,13654.0,88.95,89.075,88.95,89.0333,13654.0
2020-06-22 15:30:00,106.82,106.92,106.77,106.77,22413.0,89.0584,89.1417,89.0167,89.0167,22413.0
2020-06-22 15:35:00,106.74,106.86,106.58,106.84,22580.0,88.9917,89.0917,88.8583,89.075,22580.0
2020-06-22 15:40:00,106.84,107.07,106.79,107.07,29375.0,89.075,89.2668,89.0333,89.2668,29375.0
2020-06-22 15:45:00,107.04,107.09,106.94,106.94,50535.0,89.2418,89.2835,89.1584,89.1584,50535.0
2020-06-22 15:50:00,106.89,107.03,106.79,107.01,44107.0,89.1167,89.2334,89.0333,89.2168,44107.0
2020-06-22 15:55:00,106.99,107.12,106.89,106.9,69803.0,89.2001,89.3085,89.1167,89.1251,69803.0
2020-06-23 09:30:00,108.21,108.59,108.01,108.25,98670.0,90.2172,90.534,90.0505,90.2506,98670.0
2020-06-23 09:35:00,108.26,108.32,108.08,108.15,40743.0,90.2589,90.3089,90.1089,90.1672,40743.0
2020-06-23 09:40:00,108.15,108.47,108.11,108.4,31388.0,90.1672,90.434,90.1339,90.3756,31388.0
2020-06-23 09:45:00,108.38,108.6,108.32,108.45,54679.0,90.359,90.5424,90.3089,90.4173,54679.0
2020-06-23 09:50:00,108.45,108.54,108.08,108.54,42532.0,90.4173,90.4924,90.1089,90.4924,42532.0
2020-06-23 09:55:00,108.55,108.72,108.45,108.66,33995.0,90.5007,90.6424,90.4173,90.5924,33995.0
2020-06-23 10:00:00,108.7,109.01,108.66,108.9,58169.0,90.6258,90.8842,90.5924,90.7925,58169.0
2020-06-23 10:05:00,108.89,109.1,108.7,109.01,27603.0,90.7842,90.9592,90.6258,90.8842,27603.0
2020-06-23 10:10:00,109.04,109.16,108.98,109.13,43212.0,90.9092,91.0093,90.8592,90.9843,43212.0
2020-06-23 10:15:00,109.12,109.33,109.01,109.16,51320.0,90.9759,91.151,90.8842,91.0093,51320.0
2020-06-23 10:20:00,109.21,109.44,109.17,109.39,28296.0,91.051,91.2427,91.0176,91.201,28296.0
2020-06-23 10:25:00,109.42,109.66,109.38,109.53,61098.0,91.226,91.4261,91.1927,91.3177,61098.0
2020-06-23 10:30:00,109.51,109.52,109.31,109.46,47932.0,91.3011,91.3094,91.1343,91.2594,47932.0
2020-06-23 10:35:00,109.45,109.53,109.34,109.39,86685.0,91.2511,91.3177,91.1593,91.201,86685.0
2020-06-23 10:40:00,109.38,109.5,108.91,108.93,48231.0,91.1927,91.2927,90.8008,90.8175,48231.0
2020-06-23 10:45:00,108.92,109.18,108.76,109.18,58844.0,90.8092,91.0259,90.6758,91.0259,58844.0
2020-06-23 10:50:00,109.23,109.24,109.0,109.2,51558.0,91.0676,91.076,90.8759,91.0426,51558.0
2020-06-23 10:55:00,109.18,109.49,109.17,109.22,46227.0,91.0259,91.2844,91.0176,91.0593,46227.0
2020-06-23 11:00:00,109.2,109.49,109.07,109.39,26228.0,91.0426,91.2844,90.9342,91.201,26228.0
2020-06-23 11:05:00,109.39,109.58,109.26,109.5,23087.0,91.201,91.3594,91.0926,91.2927,23087.0
2020-06-23 11:10:00,109.47,109.5,109.27,109.27,13379.0,91.2677,91.2927,91.101,91.101,13379.0
2020-06-23 11:15:00,109.24,109.41,109.17,109.19,17609.0,91.076,91.2177,91.0176,91.0343,17609.0
2020-06-23 11:20:00,109.23,109.56,109.23,109.52,26056.0,91.0676,91.3428,91.0676,91.3094,26056.0
2020-06-23 11:25:00,109.54,109.54,109.35,109.5,57747.0,91.3261,91.3261,91.1677,91.2927,57747.0
2020-06-23 11:30:00,109.48,109.92,109.44,109.92,40910.0,91.2761,91.6429,91.2427,91.6429,40910.0
2020-06-23 11:35:00,109.92,109.96,109.83,109.91,42874.0,91.6429,91.6763,91.5679,91.6346,42874.0
2020-06-23 11:40:00,109.93,110.06,109.69,109.72,103255.0,91.6512,91.7596,91.4511,91.4762,103255.0
2020-06-23 11:45:00,109.7,109.73,109.54,109.64,21889.0,91.4595,91.4845,91.3261,91.4095,21889.0
2020-06-23 11:50:00,109.64,109.9,109.62,109.9,54994.0,91.4095,91.6262,91.3928,91.6262,54994.0
2020-06-23 11:55:00,109.91,110.0,109.87,109.95,45312.0,91.6346,91.7096,91.6012,91.6679,45312.0
2020-06-23 12:00:00,109.96,110.04,109.67,109.8,42509.0,91.6763,91.7429,91.4345,91.5429,42509.0
2020-06-23 12:05:00,109.78,109.96,109.68,109.82,37194.0,91.5262,91.6763,91.4428,91.5595,37194.0
2020-06-23 12:10:00,109.81,109.81,109.66,109.67,16135.0,91.5512,91.5512,91.4261,91.4345,16135.0
2020-06-23 12:15:00,109.68,110.05,109.66,109.98,66229.0,91.4428,91.7513,91.4261,91.6929,66229.0
2020-06-23 12:20:00,109.9,110.0,109.81,109.96,25851.0,91.6262,91.7096,91.5512,91.6763,25851.0
2020-06-23 12:25:00,109.95,109.96,109.75,109.79,15703.0,91.6679,91.6763,91.5012,91.5345,15703.0
2020-06-23 12:30:00,109.82,110.0,109.82,109.91,24307.0,91.5595,91.7096,91.5595,91.6346,24307.0
2020-06-23 12:35:00,109.92,109.93,109.81,109.93,18726.0,91.6429,91.6512,91.5512,91.6512,18726.0
2020-06-23 12:40:00,109.91,109.95,109.77,109.79,11056.0,91.6346,91.6679,91.5178,91.5345,11056.0
2020-06-23 12:45:00,109.8,109.89,109.76,109.85,12546.0,91.5429,91.6179,91.5095,91.5845,12546.0
2020-06-23 12:50:00,109.83,109.86,109.76,109.86,30508.0,91.5679,91.5929,91.5095,91.5929,30508.0
2020-06-23 12:55:00,109.86,110.04,109.77,109.84,96023.0,91.5929,91.7429,91.5178,91.5762,96023.0
2020-06-23 13:00:00,109.83,110.04,109.8,110.04,32218.0,91.5679,91.7429,91.5429,91.7429,32218.0
2020-06-23 13:05:00,110.0,110.1,109.95,110.06,17473.0,91.7096,91.793,91.6679,91.7596,17473.0
2020-06-23 13:10:00,110.06,110.11,109.92,110.01,86418.0,91.7596,91.8013,91.6429,91.7179,86418.0
2020-06-23 13:15:00,110.01,110.06,109.92,110.05,17803.0,91.7179,91.7596,91.6429,91.7513,17803.0
2020-06-23 13:20:00,110.07,110.23,110.07,110.12,38839.0,91.768,91.9014,91.768,91.8096,38839.0
2020-06-23 13:25:00,110.13,110.15,110.0,110.05,39785.0,91.818,91.8347,91.7096,91.7513,39785.0
2020-06-23 13:30:00,110.04,110.19,110.01,110.03,27505.0,91.7429,91.868,91.7179,91.7346,27505.0
2020-06-23 13:35:00,110.04,110.14,109.92,110.02,46109.0,91.7429,91.8263,91.6429,91.7263,46109.0
2020-06-23 13:40:00,110.02,110.04,109.77,109.82,20673.0,91.7263,91.7429,91.5178,91.5595,20673.0
2020-06-23 13:45:00,109.83,110.03,109.81,109.9,19644.0,91.5679,91.7346,91.5512,91.6262,19644.0
2020-06-23 13:50:00,109.89,110.02,109.72,109.95,20838.0,91.6179,91.7263,91.4762,91.6679,20838.0
2020-06-23 13:55:00,109.96,110.07,109.96,110.04,25434.0,91.6763,91.768,91.6763,91.7429,25434.0
2020-06-23 14:00:00,110.05,110.05,109.87,109.97,36395.0,91.7513,91.7513,91.6012,91.6846,36395.0
2020-06-23 14:05:00,109.96,110.07,109.95,110.07,108515.0,91.6763,91.768,91.6679,91.768,108515.0
2020-06-23 14:10:00,110.09,110.25,109.98,110.04,36202.0,91.7846,91.918,91.6929,91.7429,36202.0
2020-06-23 14:15:00,110.05,110.1,110.01,110.05,76017.0,91.7513,91.793,91.7179,91.7513,76017.0
2020-06-23 14:20:00,110.05,110.25,110.05,110.21,28682.0,91.7513,91.918,91.7513,91.8847,28682.0
2020-06-23 14:25:00,110.2,110.2,110.03,110.06,125056.0,91.8763,91.8763,91.7346,91.7596,125056.0
2020-06-23 14:30:00,110.06,110.08,109.89,110.04,79085.0,91.7596,91.7763,91.6179,91.7429,79085.0
2020-06-23 14:35:00,110.05,110.2,110.0,110.2,21275.0,91.7513,91.8763,91.7096,91.8763,21275.0
2020-06-23 14:40:00,110.23,110.34,110.23,110.33,45731.0,91.9014,91.9931,91.9014,91.9847,45731.0
2020-06-23 14:45:00,110.32,110.33,109.97,110.05,27594.0,91.9764,91.9847,91.6846,91.7513,27594.0
2020-06-23 14:50:00,110.05,110.18,110.04,110.1,23097.0,91.7513,91.8597,91.7429,91.793,23097.0
2020-06-23 14:55:00,110.12,110.33,110.1,110.27,29310.0,91.8096,91.9847,91.793,91.9347,29310.0
2020-06-23 15:00:00,110.24,110.24,110.06,110.2,26332.0,91.9097,91.9097,91.7596,91.8763,26332.0
2020-06-23 15:05:00,110.22,110.28,110.1,110.27,40232.0,91.893,91.943,91.793,91.9347,40232.0
2020-06-23 15:10:00,110.25,110.43,110.24,110.39,34355.0,91.918,92.0681,91.9097,92.0348,34355.0
2020-06-23 15:15:00,110.41,110.73,110.4,110.65,83852.0,92.0514,92.3182,92.0431,92.2515,83852.0
2020-06-23 15:20:00,110.63,110.82,110.58,110.77,95042.0,92.2348,92.3933,92.1932,92.3516,95042.0
2020-06-23 15:25:00,110.77,110.87,110.66,110.67,64765.0,92.3516,92.4349,92.2599,92.2682,64765.0
2020-06-23 15:30:00,110.64,110.69,110.49,110.64,68657.0,92.2432,92.2849,92.1181,92.2432,68657.0
2020-06-23 15:35:00,110.65,110.7,110.37,110.45,59091.0,92.2515,92.2932,92.0181,92.0848,59091.0
2020-06-23 15:40:00,110.46,110.46,110.15,110.46,81376.0,92.0931,92.0931,91.8347,92.0931,81376.0
2020-06-23 15:45:00,110.46,110.66,110.43,110.66,102178.0,92.0931,92.2599,92.0681,92.2599,102178.0
2020-06-23 15:50:00,110.66,110.66,110.42,110.62,177496.0,92.2599,92.2599,92.0598,92.2265,177496.0
2020-06-23 15:55:00,110.63,110.69,110.47,110.63,247846.0,92.2348,92.2849,92.1015,92.2348,247846.0
2020-06-24 09:30:00,109.92,110.05,109.46,109.84,124537.0,91.6429,91.7513,91.2594,91.5762,124537.0
2020-06-24 09:35:00,109.85,110.47,109.84,110.34,87127.0,91.5845,92.1015,91.5762,91.9931,87127.0
2020-06-24 09:40:00,110.36,110.48,109.87,109.97,45217.0,92.0097,92.1098,91.6012,91.6846,45217.0
2020-06-24 09:45:00,109.98,110.29,109.8,110.23,31359.0,91.6929,91.9514,91.5429,91.9014,31359.0
2020-06-24 09:50:00,110.25,110.57,110.2,110.47,44387.0,91.918,92.1848,91.8763,92.1015,44387.0
2020-06-24 09:55:00,110.48,110.76,110.46,110.53,69273.0,92.1098,92.3432,92.0931,92.1515,69273.0
2020-06-24 10:00:00,110.54,110.69,110.17,110.21,67122.0,92.1598,92.2849,91.8513,91.8847,67122.0
2020-06-24 10:05:00,110.23,110.43,110.17,110.24,62045.0,91.9014,92.0681,91.8513,91.9097,62045.0
2020-06-24 10:10:00,110.24,110.28,110.13,110.26,46767.0,91.9097,91.943,91.818,91.9264,46767.0
2020-06-24 10:15:00,110.27,110.47,110.23,110.45,45426.0,91.9347,92.1015,91.9014,92.0848,45426.0
2020-06-24 10:20:00,110.44,110.78,110.39,110.77,41815.0,92.0764,92.3599,92.0348,92.3516,41815.0
2020-06-24 10:25:00,110.77,111.5,110.76,111.5,116891.0,92.3516,92.9602,92.3432,92.9602,116891.0
2020-06-24 10:30:00,111.52,111.52,111.04,111.2,165432.0,92.9769,92.9769,92.5767,92.7101,165432.0
2020-06-24 10:35:00,111.16,111.23,110.69,110.84,49720.0,92.6767,92.7351,92.2849,92.4099,49720.0
2020-06-24 10:40:00,110.84,110.89,110.62,110.75,34729.0,92.4099,92.4516,92.2265,92.3349,34729.0
2020-06-24 10:45:00,110.82,110.87,110.36,110.42,55233.0,92.3933,92.4349,92.0097,92.0598,55233.0
2020-06-24 10:50:00,110.42,110.5,110.02,110.16,61841.0,92.0598,92.1265,91.7263,91.843,61841.0
2020-06-24 10:55:00,110.23,110.27,110.02,110.12,37753.0,91.9014,91.9347,91.7263,91.8096,37753.0
2020-06-24 11:00:00,110.09,110.36,109.98,110.31,33935.0,91.7846,92.0097,91.6929,91.9681,33935.0
2020-06-24 11:05:00,110.32,110.65,110.0,110.03,52412.0,91.9764,92.2515,91.7096,91.7346,52412.0
2020-06-24 11:10:00,110.0,110.08,109.79,109.85,30426.0,91.7096,91.7763,91.5345,91.5845,30426.0
2020-06-24 11:15:00,109.84,109.9,109.37,109.52,70316.0,91.5762,91.6262,91.1844,91.3094,70316.0
2020-06-24 11:20:00,109.54,109.55,109.33,109.42,44010.0,91.3261,91.3344,91.151,91.226,44010.0
2020-06-24 11:25:00,109.43,109.64,109.42,109.57,26011.0,91.2344,91.4095,91.226,91.3511,26011.0
2020-06-24 11:30:00,109.6,109.68,109.42,109.43,23109.0,91.3761,91.4428,91.226,91.2344,23109.0
2020-06-24 11:35:00,109.45,109.6,109.21,109.25,29098.0,91.2511,91.3761,91.051,91.0843,29098.0
2020-06-24 11:40:00,109.23,109.35,108.96,108.96,34558.0,91.0676,91.1677,90.8425,90.8425,34558.0
2020-06-24 11:45:00,108.96,109.35,108.62,108.73,55664.0,90.8425,91.1677,90.5591,90.6508,55664.0
2020-06-24 11:50:00,108.77,108.94,108.6,108.8,29176.0,90.6841,90.8259,90.5424,90.7091,29176.0
2020-06-24 11:55:00,108.79,109.06,108.75,109.04,32916.0,90.7008,90.9259,90.6674,90.9092,32916.0
2020-06-24 12:00:00,109.02,109.07,108.76,108.97,28487.0,90.8926,90.9342,90.6758,90.8509,28487.0
2020-06-24 12:05:00,109.01,109.03,108.59,108.65,28238.0,90.8842,90.9009,90.534,90.5841,28238.0
2020-06-24 12:10:00,108.67,108.69,108.47,108.52,23728.0,90.6007,90.6174,90.434,90.4757,23728.0
2020-06-24 12:15:00,108.52,108.77,108.5,108.77,24278.0,90.4757,90.6841,90.459,90.6841,24278.0
2020-06-24 12:20:00,108.76,108.93,108.59,108.86,36769.0,90.6758,90.8175,90.534,90.7592,36769.0
2020-06-24 12:25:00,108.88,108.93,108.72,108.87,25215.0,90.7758,90.8175,90.6424,90.7675,25215.0
2020-06-24 12:30:00,108.84,109.32,108.84,109.3,55689.0,90.7425,91.1427,90.7425,91.126,55689.0
2020-06-24 12:35:00,109.31,109.71,109.23,109.36,137729.0,91.1343,91.4678,91.0676,91.176,137729.0
2020-06-24 12:40:00,109.42,109.58,109.36,109.37,21853.0,91.226,91.3594,91.176,91.1844,21853.0
2020-06-24 12:45:00,109.39,109.64,109.37,109.47,27846.0,91.201,91.4095,91.1844,91.2677,27846.0
2020-06-24 12:50:00,109.47,109.55,109.38,109.46,18894.0,91.2677,91.3344,91.1927,91.2594,18894.0
2020-06-24 12:55:00,109.4,109.91,109.4,109.84,57575.0,91.2094,91.6346,91.2094,91.5762,57575.0
2020-06-24 13:00:00,109.82,109.92,109.61,109.72,38778.0,91.5595,91.6429,91.3844,91.4762,38778.0
2020-06-24 13:05:00,109.73,109.82,109.58,109.72,30430.0,91.4845,91.5595,91.3594,91.4762,30430.0
2020-06-24 13:10:00,109.74,109.76,109.56,109.71,52419.0,91.4928,91.5095,91.3428,91.4678,52419.0
2020-06-24 13:15:00,109.7,109.94,109.69,109.81,22028.0,91.4595,91.6596,91.4511,91.5512,22028.0
2020-06-24 13:20:00,109.79,109.82,109.74,109.8,20699.0,91.5345,91.5595,91.4928,91.5429,20699.0
2020-06-24 13:25:00,109.79,109.88,109.68,109.88,40289.0,91.5345,91.6096,91.4428,91.6096,40289.0
2020-06-24 13:30:00,109.86,109.9,109.7,109.75,31463.0,91.5929,91.6262,91.4595,91.5012,31463.0
2020-06-24 13:35:00,109.75,109.87,109.6,109.69,34699.0,91.5012,91.6012,91.3761,91.4511,34699.0
2020-06-24 13:40:00,109.69,109.88,109.66,109.82,12874.0,91.4511,91.6096,91.4261,91.5595,12874.0
2020-06-24 13:45:00,109.81,109.89,109.56,109.82,29775.0,91.5512,91.6179,91.3428,91.5595,29775.0
2020-06-24 13:50:00,109.79,109.85,109.62,109.85,31992.0,91.5345,91.5845,91.3928,91.5845,31992.0
2020-06-24 13:55:00,109.82,109.88,109.75,109.88,13442.0,91.5595,91.6096,91.5012,91.6096,13442.0
2020-06-24 14:00:00,109.87,109.95,109.39,109.7,51197.0,91.6012,91.6679,91.201,91.4595,51197.0
2020-06-24 14:05:00,109.72,110.0,109.63,109.97,36150.0,91.4762,91.7096,91.4011,91.6846,36150.0
2020-06-24 14:10:00,110.0,110.06,109.88,109.92,27730.0,91.7096,91.7596,91.6096,91.6429,27730.0
2020-06-24 14:15:00,109.92,110.07,109.72,109.8,22185.0,91.6429,91.768,91.4762,91.5429,22185.0
2020-06-24 14:20:00,109.8,109.88,109.69,109.76,18634.0,91.5429,91.6096,91.4511,91.5095,18634.0
2020-06-24 14:25:00,109.73,109.9,109.71,109.9,14883.0,91.4845,91.6262,91.4678,91.6262,14883.0
2020-06-24 14:30:00,109.9,110.04,109.81,109.96,19361.0,91.6262,91.7429,91.5512,91.6763,19361.0
2020-06-24 14:35:00,109.99,109.99,109.73,109.79,14936.0,91.7013,91.7013,91.4845,91.5345,14936.0
2020-06-24 14:40:00,109.79,109.86,109.5,109.5,20355.0,91.5345,91.5929,91.2927,91.2927,20355.0
2020-06-24 14:45:00,109.51,109.7,109.5,109.6,17397.0,91.3011,91.4595,91.2927,91.3761,17397.0
2020-06-24 14:50:00,109.58,109.95,109.39,109.77,70678.0,91.3594,91.6679,91.201,91.5178,70678.0
2020-06-24 14:55:00,109.78,109.91,109.71,109.79,31011.0,91.5262,91.6346,91.4678,91.5345,31011.0
2020-06-24 15:00:00,109.8,109.96,109.75,109.85,34108.0,91.5429,91.6763,91.5012,91.5845,34108.0
2020-06-24 15:05:00,109.87,109.91,109.76,109.82,28698.0,91.6012,91.6346,91.5095,91.5595,28698.0
2020-06-24 15:10:00,109.82,110.14,109.77,110.12,35437.0,91.5595,91.8263,91.5178,91.8096,35437.0
2020-06-24 15:15:00,110.11,110.29,109.94,110.25,42784.0,91.8013,91.9514,91.6596,91.918,42784.0
2020-06-24 15:20:00,110.25,110.27,109.99,110.02,25100.0,91.918,91.9347,91.7013,91.7263,25100.0
2020-06-24 15:25:00,110.02,110.09,109.9,109.92,40522.0,91.7263,91.7846,91.6262,91.6429,40522.0
2020-06-24 15:30:00,109.92,110.09,109.92,110.01,68986.0,91.6429,91.7846,91.6429,91.7179,68986.0
2020-06-24 15:35:00,110.0,110.1,109.82,109.9,47693.0,91.7096,91.793,91.5595,91.6262,47693.0
2020-06-24 15:40:00,109.9,110.19,109.84,110.15,62545.0,91.6262,91.868,91.5762,91.8347,62545.0
2020-06-24 15:45:00,110.16,110.29,110.02,110.05,54082.0,91.843,91.9514,91.7263,91.7513,54082.0
2020-06-24 15:50:00,110.02,110.02,109.41,109.45,104178.0,91.7263,91.7263,91.2177,91.2511,104178.0
2020-06-24 15:55:00,109.47,109.75,109.39,109.55,197318.0,91.2677,91.5012,91.201,91.3344,197318.0
2020-06-25 09:30:00,109.27,109.34,108.66,108.78,53116.0,91.101,91.1593,90.5924,90.6925,53116.0
2020-06-25 09:35:00,108.86,108.93,108.57,108.82,25603.0,90.7592,90.8175,90.5174,90.7258,25603.0
2020-06-25 09:40:00,108.88,108.9,108.49,108.61,29497.0,90.7758,90.7925,90.4507,90.5507,29497.0
2020-06-25 09:45:00,108.63,108.71,108.38,108.52,18062.0,90.5674,90.6341,90.359,90.4757,18062.0
2020-06-25 09:50:00,108.51,109.04,108.43,108.96,39523.0,90.4674,90.9092,90.4007,90.8425,39523.0
2020-06-25 09:55:00,108.92,109.08,108.36,108.54,79188.0,90.8092,90.9426,90.3423,90.4924,79188.0
2020-06-25 10:00:00,108.51,108.9,108.51,108.72,44973.0,90.4674,90.7925,90.4674,90.6424,44973.0
2020-06-25 10:05:00,108.73,109.12,108.68,109.1,21488.0,90.6508,90.9759,90.6091,90.9592,21488.0
2020-06-25 10:10:00,109.13,109.46,108.96,109.31,27230.0,90.9843,91.2594,90.8425,91.1343,27230.0
2020-06-25 10:15:00,109.32,109.43,109.22,109.25,17920.0,91.1427,91.2344,91.0593,91.0843,17920.0
2020-06-25 10:20:00,109.28,109.54,109.26,109.36,17811.0,91.1093,91.3261,91.0926,91.176,17811.0
2020-06-25 10:25:00,109.36,109.56,109.32,109.36,22718.0,91.176,91.3428,91.1427,91.176,22718.0
2020-06-25 10:30:00,109.41,109.46,109.22,109.25,18928.0,91.2177,91.2594,91.0593,91.0843,18928.0
2020-06-25 10:35:00,109.27,109.28,109.09,109.13,40742.0,91.101,91.1093,90.9509,90.9843,40742.0
2020-06-25 10:40:00,109.11,109.18,109.04,109.18,34882.0,90.9676,91.0259,90.9092,91.0259,34882.0
2020-06-25 10:45:00,109.14,109.49,109.13,109.29,33975.0,90.9926,91.2844,90.9843,91.1177,33975.0
2020-06-25 10:50:00,109.27,109.43,109.19,109.28,15004.0,91.101,91.2344,91.0343,91.1093,15004.0
2020-06-25 10:55:00,109.24,109.38,109.18,109.26,19984.0,91.076,91.1927,91.0259,91.0926,19984.0
2020-06-25 11:00:00,109.24,109.25,108.92,109.02,21857.0,91.076,91.0843,90.8092,90.8926,21857.0
2020-06-25 11:05:00,108.97,108.99,108.76,108.77,10059.0,90.8509,90.8675,90.6758,90.6841,10059.0
2020-06-25 11:10:00,108.76,109.22,108.75,109.2,17815.0,90.6758,91.0593,90.6674,91.0426,17815.0
2020-06-25 11:15:00,109.19,109.38,109.14,109.3,13974.0,91.0343,91.1927,90.9926,91.126,13974.0
2020-06-25 11:20:00,109.24,109.26,108.95,109.01,19526.0,91.076,91.0926,90.8342,90.8842,19526.0
2020-06-25 11:25:00,109.04,109.09,108.94,108.99,17642.0,90.9092,90.9509,90.8259,90.8675,17642.0
2020-06-25 11:30:00,108.99,109.05,108.62,108.64,17479.0,90.8675,90.9176,90.5591,90.5757,17479.0
2020-06-25 11:35:00,108.57,108.81,108.55,108.79,13011.0,90.5174,90.7175,90.5007,90.7008,13011.0
2020-06-25 11:40:00,108.76,108.76,108.51,108.73,13296.0,90.6758,90.6758,90.4674,90.6508,13296.0
2020-06-25 11:45:00,108.68,108.85,108.64,108.66,10005.0,90.6091,90.7508,90.5757,90.5924,10005.0
2020-06-25 11:50:00,108.66,108.79,108.58,108.72,12455.0,90.5924,90.7008,90.5257,90.6424,12455.0
2020-06-25 11:55:00,108.69,108.88,108.69,108.88,12091.0,90.6174,90.7758,90.6174,90.7758,12091.0
2020-06-25 12:00:00,108.9,109.02,108.71,108.71,23112.0,90.7925,90.8926,90.6341,90.6341,23112.0
2020-06-25 12:05:00,108.72,108.92,108.71,108.9,17062.0,90.6424,90.8092,90.6341,90.7925,17062.0
2020-06-25 12:10:00,108.88,108.91,108.72,108.72,8560.0,90.7758,90.8008,90.6424,90.6424,8560.0
2020-06-25 12:15:00,108.76,108.94,108.76,108.91,17585.0,90.6758,90.8259,90.6758,90.8008,17585.0
2020-06-25 12:20:00,108.91,109.1,108.85,109.03,30931.0,90.8008,90.9592,90.7508,90.9009,30931.0
2020-06-25 12:25:00,109.05,109.05,108.94,108.95,17008.0,90.9176,90.9176,90.8259,90.8342,17008.0
2020-06-25 12:30:00,108.95,109.11,108.86,108.93,18042.0,90.8342,90.9676,90.7592,90.8175,18042.0
2020-06-25 12:35:00,108.9,109.11,108.87,109.0,14228.0,90.7925,90.9676,90.7675,90.8759,14228.0
2020-06-25 12:40:00,109.01,109.31,109.01,109.22,9940.0,90.8842,91.1343,90.8842,91.0593,9940.0
2020-06-25 12:45:00,109.22,109.24,109.05,109.06,8071.0,91.0593,91.076,90.9176,90.9259,8071.0
2020-06-25 12:50:00,109.06,109.22,109.04,109.14,9803.0,90.9259,91.0593,90.9092,90.9926,9803.0
2020-06-25 12:55:00,109.11,109.11,109.01,109.04,9802.0,90.9676,90.9676,90.8842,90.9092,9802.0
2020-06-25 13:00:00,108.99,108.99,108.75,108.83,12037.0,90.8675,90.8675,90.6674,90.7341,12037.0
2020-06-25 13:05:00,108.86,108.93,108.78,108.83,12459.0,90.7592,90.8175,90.6925,90.7341,12459.0
2020-06-25 13:10:00,108.88,108.95,108.85,108.91,7451.0,90.7758,90.8342,90.7508,90.8008,7451.0
2020-06-25 13:15:00,108.9,109.0,108.83,108.96,13272.0,90.7925,90.8759,90.7341,90.8425,13272.0
2020-06-25 13:20:00,108.95,109.06,108.92,108.96,16110.0,90.8342,90.9259,90.8092,90.8425,16110.0
2020-06-25 13:25:00,108.97,109.18,108.95,109.11,11908.0,90.8509,91.0259,90.8342,90.9676,11908.0
2020-06-25 13:30:00,109.1,109.12,108.93,109.06,10362.0,90.9592,90.9759,90.8175,90.9259,10362.0
2020-06-25 13:35:00,109.04,109.27,109.04,109.25,8186.0,90.9092,91.101,90.9092,91.0843,8186.0
2020-06-25 13:40:00,109.22,109.29,109.21,109.23,8809.0,91.0593,91.1177,91.051,91.0676,8809.0
2020-06-25 13:45:00,109.22,109.26,109.18,109.19,11783.0,91.0593,91.0926,91.0259,91.0343,11783.0
2020-06-25 13:50:00,109.19,109.19,109.1,109.15,12817.0,91.0343,91.0343,90.9592,91.0009,12817.0
2020-06-25 13:55:00,109.13,109.16,109.06,109.12,8143.0,90.9843,91.0093,90.9259,90.9759,8143.0
2020-06-25 14:00:00,109.13,109.18,108.95,108.97,26020.0,90.9843,91.0259,90.8342,90.8509,26020.0
2020-06-25 14:05:00,108.95,109.23,108.95,109.23,84434.0,90.8342,91.0676,90.8342,91.0676,84434.0
2020-06-25 14:10:00,109.22,109.31,109.18,109.27,9564.0,91.0593,91.1343,91.0259,91.101,9564.0
2020-06-25 14:15:00,109.29,109.54,109.29,109.54,16813.0,91.1177,91.3261,91.1177,91.3261,16813.0
2020-06-25 14:20:00,109.52,109.53,109.27,109.29,21079.0,91.3094,91.3177,91.101,91.1177,21079.0
2020-06-25 14:25:00,109.3,109.53,109.28,109.5,18495.0,91.126,91.3177,91.1093,91.2927,18495.0
2020-06-25 14:30:00,109.51,109.51,109.36,109.39,14349.0,91.3011,91.3011,91.176,91.201,14349.0
2020-06-25 14:35:00,109.41,109.41,109.23,109.35,12782.0,91.2177,91.2177,91.0676,91.1677,12782.0
2020-06-25 14:40:00,109.36,109.47,109.33,109.37,11396.0,91.176,91.2677,91.151,91.1844,11396.0
2020-06-25 14:45:00,109.36,109.49,109.32,109.49,17585.0,91.176,91.2844,91.1427,91.2844,17585.0
2020-06-25 14:50:00,109.46,109.61,109.43,109.48,14520.0,91.2594,91.3844,91.2344,91.2761,14520.0
2020-06-25 14:55:00,109.48,109.57,109.44,109.52,15033.0,91.2761,91.3511,91.2427,91.3094,15033.0
2020-06-25 15:00:00,109.53,109.83,109.43,109.83,19783.0,91.3177,91.5679,91.2344,91.5679,19783.0
2020-06-25 15:05:00,109.84,110.18,109.83,110.02,36591.0,91.5762,91.8597,91.5679,91.7263,36591.0
2020-06-25 15:10:00,110.07,110.11,109.89,109.99,25981.0,91.768,91.8013,91.6179,91.7013,25981.0
2020-06-25 15:15:00,109.98,110.25,109.97,110.2,19967.0,91.6929,91.918,91.6846,91.8763,19967.0
2020-06-25 15:20:00,110.19,110.4,110.19,110.39,24926.0,91.868,92.0431,91.868,92.0348,24926.0
2020-06-25 15:25:00,110.4,110.58,110.34,110.39,21165.0,92.0431,92.1932,91.9931,92.0348,21165.0
2020-06-25 15:30:00,110.4,110.58,110.26,110.41,28767.0,92.0431,92.1932,91.9264,92.0514,28767.0
2020-06-25 15:35:00,110.44,110.48,110.14,110.16,49916.0,92.0764,92.1098,91.8263,91.843,49916.0
2020-06-25 15:40:00,110.17,110.24,110.09,110.22,46599.0,91.8513,91.9097,91.7846,91.893,46599.0
2020-06-25 15:45:00,110.2,110.37,110.11,110.25,99525.0,91.8763,92.0181,91.8013,91.918,99525.0
2020-06-25 15:50:00,110.27,110.57,110.21,110.56,128336.0,91.9347,92.1848,91.8847,92.1765,128336.0
2020-06-25 15:55:00,110.57,110.65,110.36,110.52,212989.0,92.1848,92.2515,92.0097,92.1431,212989.0
2020-06-26 09:30:00,110.64,110.9,109.97,110.24,82084.0,92.2432,92.46,91.6846,91.9097,82084.0
2020-06-26 09:35:00,110.25,110.37,109.94,110.37,43107.0,91.918,92.0181,91.6596,92.0181,43107.0
2020-06-26 09:40:00,110.39,110.39,109.79,109.79,16170.0,92.0348,92.0348,91.5345,91.5345,16170.0
2020-06-26 09:45:00,109.79,110.49,109.72,110.4,22257.0,91.5345,92.1181,91.4762,92.0431,22257.0
2020-06-26 09:50:00,110.4,110.46,110.13,110.32,16675.0,92.0431,92.0931,91.818,91.9764,16675.0
2020-06-26 09:55:00,110.35,110.49,110.15,110.22,21110.0,92.0014,92.1181,91.8347,91.893,21110.0
2020-06-26 10:00:00,110.27,110.27,109.92,109.95,9033.0,91.9347,91.9347,91.6429,91.6679,9033.0
2020-06-26 10:05:00,109.9,109.97,109.77,109.79,10313.0,91.6262,91.6846,91.5178,91.5345,10313.0
2020-06-26 10:10:00,109.76,109.77,109.5,109.63,17100.0,91.5095,91.5178,91.2927,91.4011,17100.0
2020-06-26 10:15:00,109.58,109.75,109.42,109.51,25786.0,91.3594,91.5012,91.226,91.3011,25786.0
2020-06-26 10:20:00,109.52,109.64,109.32,109.38,46147.0,91.3094,91.4095,91.1427,91.1927,46147.0
2020-06-26 10:25:00,109.46,109.61,109.07,109.42,22741.0,91.2594,91.3844,90.9342,91.226,22741.0
2020-06-26 10:30:00,109.4,109.5,108.72,108.75,16025.0,91.2094,91.2927,90.6424,90.6674,16025.0
2020-06-26 10:35:00,108.77,108.84,108.65,108.76,19957.0,90.6841,90.7425,90.5841,90.6758,19957.0
2020-06-26 10:40:00,108.77,108.87,108.6,108.67,15253.0,90.6841,90.7675,90.5424,90.6007,15253.0
2020-06-26 10:45:00,108.65,108.74,108.46,108.46,19039.0,90.5841,90.6591,90.4257,90.4257,19039.0
2020-06-26 10:50:00,108.5,108.72,108.32,108.5,21736.0,90.459,90.6424,90.3089,90.459,21736.0
2020-06-26 10:55:00,108.48,108.67,108.4,108.47,69578.0,90.4423,90.6007,90.3756,90.434,69578.0
2020-06-26 11:00:00,108.49,108.64,108.3,108.45,25600.0,90.4507,90.5757,90.2923,90.4173,25600.0
2020-06-26 11:05:00,108.43,109.0,108.42,108.68,22753.0,90.4007,90.8759,90.3923,90.6091,22753.0
2020-06-26 11:10:00,108.68,108.72,108.29,108.42,23045.0,90.6091,90.6424,90.2839,90.3923,23045.0
2020-06-26 11:15:00,108.42,108.42,108.1,108.19,20862.0,90.3923,90.3923,90.1255,90.2006,20862.0
2020-06-26 11:20:00,108.2,108.37,107.94,108.25,29752.0,90.2089,90.3506,89.9921,90.2506,29752.0
2020-06-26 11:25:00,108.24,108.46,108.13,108.29,23860.0,90.2422,90.4257,90.1505,90.2839,23860.0
2020-06-26 11:30:00,108.29,108.34,107.94,108.09,20286.0,90.2839,90.3256,89.9921,90.1172,20286.0
2020-06-26 11:35:00,108.11,108.47,108.1,108.47,15138.0,90.1339,90.434,90.1255,90.434,15138.0
2020-06-26 11:40:00,108.49,108.49,108.27,108.27,6749.0,90.4507,90.4507,90.2673,90.2673,6749.0
2020-06-26 11:45:00,108.25,108.37,108.11,108.37,8501.0,90.2506,90.3506,90.1339,90.3506,8501.0
2020-06-26 11:50:00,108.38,108.43,108.12,108.12,11020.0,90.359,90.4007,90.1422,90.1422,11020.0
2020-06-26 11:55:00,108.14,108.52,108.06,108.5,13431.0,90.1589,90.4757,90.0922,90.459,13431.0
2020-06-26 12:00:00,108.49,108.53,108.17,108.25,14374.0,90.4507,90.484,90.1839,90.2506,14374.0
2020-06-26 12:05:00,108.27,108.29,108.11,108.17,11010.0,90.2673,90.2839,90.1339,90.1839,11010.0
2020-06-26 12:10:00,108.19,108.35,108.19,108.29,7400.0,90.2006,90.334,90.2006,90.2839,7400.0
2020-06-26 12:15:00,108.28,108.33,107.97,107.98,22147.0,90.2756,90.3173,90.0171,90.0255,22147.0
2020-06-26 12:20:00,107.97,108.22,107.82,108.22,19843.0,90.0171,90.2256,89.8921,90.2256,19843.0
2020-06-26 12:25:00,108.2,108.43,108.19,108.35,11702.0,90.2089,90.4007,90.2006,90.334,11702.0
2020-06-26 12:30:00,108.32,108.32,108.11,108.26,10055.0,90.3089,90.3089,90.1339,90.2589,10055.0
2020-06-26 12:35:00,108.26,108.42,108.15,108.39,9498.0,90.2589,90.3923,90.1672,90.3673,9498.0
2020-06-26 12:40:00,108.42,108.42,108.23,108.3,21476.0,90.3923,90.3923,90.2339,90.2923,21476.0
2020-06-26 12:45:00,108.29,108.31,108.13,108.19,25985.0,90.2839,90.3006,90.1505,90.2006,25985.0
2020-06-26 12:50:00,108.2,108.3,108.08,108.29,20660.0,90.2089,90.2923,90.1089,90.2839,20660.0
2020-06-26 12:55:00,108.29,108.36,108.16,108.3,23071.0,90.2839,90.3423,90.1755,90.2923,23071.0
2020-06-26 13:00:00,108.25,108.52,108.19,108.4,19459.0,90.2506,90.4757,90.2006,90.3756,19459.0
2020-06-26 13:05:00,108.38,108.48,108.37,108.39,12858.0,90.359,90.4423,90.3506,90.3673,12858.0
2020-06-26 13:10:00,108.39,108.44,108.29,108.33,23170.0,90.3673,90.409,90.2839,90.3173,23170.0
2020-06-26 13:15:00,108.32,108.41,108.23,108.3,15866.0,90.3089,90.384,90.2339,90.2923,15866.0
2020-06-26 13:20:00,108.33,108.33,108.14,108.24,15743.0,90.3173,90.3173,90.1589,90.2422,15743.0
2020-06-26 13:25:00,108.24,108.3,108.13,108.28,11241.0,90.2422,90.2923,90.1505,90.2756,11241.0
2020-06-26 13:30:00,108.3,108.33,108.2,108.23,13989.0,90.2923,90.3173,90.2089,90.2339,13989.0
2020-06-26 13:35:00,108.27,108.44,108.19,108.41,17976.0,90.2673,90.409,90.2006,90.384,17976.0
2020-06-26 13:40:00,108.42,108.47,108.36,108.4,11173.0,90.3923,90.434,90.3423,90.3756,11173.0
2020-06-26 13:45:00,108.41,108.43,108.25,108.28,9875.0,90.384,90.4007,90.2506,90.2756,9875.0
2020-06-26 13:50:00,108.32,108.4,108.31,108.35,12604.0,90.3089,90.3756,90.3006,90.334,12604.0
2020-06-26 13:55:00,108.37,108.42,108.16,108.17,14685.0,90.3506,90.3923,90.1755,90.1839,14685.0
2020-06-26 14:00:00,108.16,108.25,108.08,108.16,19360.0,90.1755,90.2506,90.1089,90.1755,19360.0
2020-06-26 14:05:00,108.14,108.29,108.05,108.19,16160.0,90.1589,90.2839,90.0838,90.2006,16160.0
2020-06-26 14:10:00,108.24,108.33,108.0,108.0,13568.0,90.2422,90.3173,90.0422,90.0422,13568.0
2020-06-26 14:15:00,108.0,108.1,107.9,107.93,19437.0,90.0422,90.1255,89.9588,89.9838,19437.0
2020-06-26 14:20:00,107.89,108.03,107.88,107.9,11750.0,89.9504,90.0672,89.9421,89.9588,11750.0
2020-06-26 14:25:00,107.89,107.92,107.63,107.64,24953.0,89.9504,89.9755,89.7337,89.742,24953.0
2020-06-26 14:30:00,107.64,107.75,107.57,107.65,24570.0,89.742,89.8337,89.6837,89.7503,24570.0
2020-06-26 14:35:00,107.68,107.7,107.53,107.56,28869.0,89.7754,89.792,89.6503,89.6753,28869.0
2020-06-26 14:40:00,107.55,107.66,107.38,107.39,19832.0,89.667,89.7587,89.5252,89.5336,19832.0
2020-06-26 14:45:00,107.39,107.44,107.17,107.17,30335.0,89.5336,89.5753,89.3502,89.3502,30335.0
2020-06-26 14:50:00,107.17,107.52,107.16,107.51,25468.0,89.3502,89.642,89.3418,89.6336,25468.0
2020-06-26 14:55:00,107.47,107.63,107.35,107.61,27881.0,89.6003,89.7337,89.5002,89.717,27881.0
2020-06-26 15:00:00,107.61,107.94,107.6,107.64,34836.0,89.717,89.9921,89.7087,89.742,34836.0
2020-06-26 15:05:00,107.63,107.69,107.31,107.51,23523.0,89.7337,89.7837,89.4669,89.6336,23523.0
2020-06-26 15:10:00,107.52,107.76,107.47,107.72,17950.0,89.642,89.8421,89.6003,89.8087,17950.0
2020-06-26 15:15:00,107.72,107.77,107.54,107.54,16032.0,89.8087,89.8504,89.6586,89.6586,16032.0
2020-06-26 15:20:00,107.56,107.61,107.38,107.44,14952.0,89.6753,89.717,89.5252,89.5753,14952.0
2020-06-26 15:25:00,107.45,107.72,107.33,107.68,24228.0,89.5836,89.8087,89.4836,89.7754,24228.0
2020-06-26 15:30:00,107.67,107.7,107.33,107.42,26628.0,89.767,89.792,89.4836,89.5586,26628.0
2020-06-26 15:35:00,107.43,107.46,107.26,107.42,34830.0,89.5669,89.5919,89.4252,89.5586,34830.0
2020-06-26 15:40:00,107.4,107.79,107.31,107.72,45757.0,89.5419,89.8671,89.4669,89.8087,45757.0
2020-06-26 15:45:00,107.71,107.79,107.54,107.56,52917.0,89.8004,89.8671,89.6586,89.6753,52917.0
2020-06-26 15:50:00,107.57,107.76,107.54,107.72,99651.0,89.6837,89.8421,89.6586,89.8087,99651.0
2020-06-26 15:55:00,107.75,107.81,107.21,107.32,244122.0,89.8337,89.8837,89.3835,89.4752,244122.0
2020-06-29 09:30:00,108.71,108.97,108.0,108.36,78886.0,90.6341,90.8509,90.0422,90.3423,78886.0
2020-06-29 09:35:00,108.28,108.29,107.84,108.29,44747.0,90.2756,90.2839,89.9088,90.2839,44747.0
2020-06-29 09:40:00,108.27,108.79,108.27,108.5,52103.0,90.2673,90.7008,90.2673,90.459,52103.0
2020-06-29 09:45:00,108.54,108.81,108.34,108.56,26826.0,90.4924,90.7175,90.3256,90.509,26826.0
2020-06-29 09:50:00,108.61,108.78,108.29,108.61,24427.0,90.5507,90.6925,90.2839,90.5507,24427.0
2020-06-29 09:55:00,108.61,108.71,108.5,108.61,20071.0,90.5507,90.6341,90.459,90.5507,20071.0
2020-06-29 10:00:00,108.62,108.96,108.62,108.88,30146.0,90.5591,90.8425,90.5591,90.7758,30146.0
2020-06-29 10:05:00,108.89,109.12,108.83,108.96,27894.0,90.7842,90.9759,90.7341,90.8425,27894.0
2020-06-29 10:10:00,108.98,109.24,108.88,109.11,40085.0,90.8592,91.076,90.7758,90.9676,40085.0
2020-06-29 10:15:00,109.12,109.49,108.97,109.44,32785.0,90.9759,91.2844,90.8509,91.2427,32785.0
2020-06-29 10:20:00,109.46,109.59,109.4,109.59,27306.0,91.2594,91.3678,91.2094,91.3678,27306.0
2020-06-29 10:25:00,109.59,109.82,109.59,109.68,61211.0,91.3678,91.5595,91.3678,91.4428,61211.0
2020-06-29 10:30:00,109.67,109.81,109.33,109.36,44634.0,91.4345,91.5512,91.151,91.176,44634.0
2020-06-29 10:35:00,109.38,109.87,109.38,109.7,28877.0,91.1927,91.6012,91.1927,91.4595,28877.0
2020-06-29 10:40:00,109.74,109.9,109.68,109.9,23986.0,91.4928,91.6262,91.4428,91.6262,23986.0
2020-06-29 10:45:00,109.89,109.93,109.75,109.86,26132.0,91.6179,91.6512,91.5012,91.5929,26132.0
2020-06-29 10:50:00,109.86,110.14,109.81,109.84,30134.0,91.5929,91.8263,91.5512,91.5762,30134.0
2020-06-29 10:55:00,109.82,109.98,109.75,109.75,26032.0,91.5595,91.6929,91.5012,91.5012,26032.0
2020-06-29 11:00:00,109.77,109.85,109.58,109.64,19901.0,91.5178,91.5845,91.3594,91.4095,19901.0
2020-06-29 11:05:00,109.64,109.65,109.52,109.62,18792.0,91.4095,91.4178,91.3094,91.3928,18792.0
2020-06-29 11:10:00,109.62,109.84,109.57,109.82,19343.0,91.3928,91.5762,91.3511,91.5595,19343.0
2020-06-29 11:15:00,109.83,109.94,109.76,109.93,38091.0,91.5679,91.6596,91.5095,91.6512,38091.0
2020-06-29 11:20:00,109.94,109.96,109.67,109.69,30520.0,91.6596,91.6763,91.4345,91.4511,30520.0
2020-06-29 11:25:00,109.68,109.87,109.68,109.77,24775.0,91.4428,91.6012,91.4428,91.5178,24775.0
2020-06-29 11:30:00,109.77,109.88,109.76,109.79,23468.0,91.5178,91.6096,91.5095,91.5345,23468.0
2020-06-29 11:35:00,109.79,109.85,109.67,109.68,15166.0,91.5345,91.5845,91.4345,91.4428,15166.0
2020-06-29 11:40:00,109.69,109.81,109.66,109.71,18777.0,91.4511,91.5512,91.4261,91.4678,18777.0
2020-06-29 11:45:00,109.71,109.75,109.57,109.62,21175.0,91.4678,91.5012,91.3511,91.3928,21175.0
2020-06-29 11:50:00,109.63,109.63,109.46,109.47,20084.0,91.4011,91.4011,91.2594,91.2677,20084.0
2020-06-29 11:55:00,109.47,109.5,109.28,109.38,30505.0,91.2677,91.2927,91.1093,91.1927,30505.0
2020-06-29 12:00:00,109.38,109.57,109.37,109.47,25940.0,91.1927,91.3511,91.1844,91.2677,25940.0
2020-06-29 12:05:00,109.47,109.48,109.2,109.23,21104.0,91.2677,91.2761,91.0426,91.0676,21104.0
2020-06-29 12:10:00,109.21,109.33,109.18,109.27,33474.0,91.051,91.151,91.0259,91.101,33474.0
2020-06-29 12:15:00,109.27,109.44,109.08,109.43,38959.0,91.101,91.2427,90.9426,91.2344,38959.0
2020-06-29 12:20:00,109.43,109.51,109.35,109.47,23183.0,91.2344,91.3011,91.1677,91.2677,23183.0
2020-06-29 12:25:00,109.51,109.54,109.37,109.46,28541.0,91.3011,91.3261,91.1844,91.2594,28541.0
2020-06-29 12:30:00,109.44,109.53,109.44,109.51,16618.0,91.2427,91.3177,91.2427,91.3011,16618.0
2020-06-29 12:35:00,109.5,109.54,109.34,109.41,16959.0,91.2927,91.3261,91.1593,91.2177,16959.0
2020-06-29 12:40:00,109.4,109.4,109.23,109.31,10774.0,91.2094,91.2094,91.0676,91.1343,10774.0
2020-06-29 12:45:00,109.3,109.44,109.29,109.36,11040.0,91.126,91.2427,91.1177,91.176,11040.0
2020-06-29 12:50:00,109.34,109.36,109.16,109.18,12755.0,91.1593,91.176,91.0093,91.0259,12755.0
2020-06-29 12:55:00,109.16,109.17,109.03,109.11,10787.0,91.0093,91.0176,90.9009,90.9676,10787.0
2020-06-29 13:00:00,109.11,109.16,109.07,109.14,20586.0,90.9676,91.0093,90.9342,90.9926,20586.0
2020-06-29 13:05:00,109.16,109.19,109.06,109.11,7941.0,91.0093,91.0343,90.9259,90.9676,7941.0
2020-06-29 13:10:00,109.1,109.17,109.07,109.12,10146.0,90.9592,91.0176,90.9342,90.9759,10146.0
2020-06-29 13:15:00,109.12,109.15,108.97,109.15,12124.0,90.9759,91.0009,90.8509,91.0009,12124.0
2020-06-29 13:20:00,109.15,109.22,109.06,109.19,10331.0,91.0009,91.0593,90.9259,91.0343,10331.0
2020-06-29 13:25:00,109.19,109.32,109.14,109.25,16815.0,91.0343,91.1427,90.9926,91.0843,16815.0
2020-06-29 13:30:00,109.24,109.29,109.14,109.18,19680.0,91.076,91.1177,90.9926,91.0259,19680.0
2020-06-29 13:35:00,109.17,109.42,109.17,109.34,16070.0,91.0176,91.226,91.0176,91.1593,16070.0
2020-06-29 13:40:00,109.33,109.33,109.19,109.26,11782.0,91.151,91.151,91.0343,91.0926,11782.0
2020-06-29 13:45:00,109.26,109.42,109.25,109.42,21731.0,91.0926,91.226,91.0843,91.226,21731.0
2020-06-29 13:50:00,109.41,109.42,109.31,109.31,22183.0,91.2177,91.226,91.1343,91.1343,22183.0
2020-06-29 13:55:00,109.31,109.46,109.28,109.45,28148.0,91.1343,91.2594,91.1093,91.2511,28148.0
2020-06-29 14:00:00,109.47,109.52,109.43,109.43,18820.0,91.2677,91.3094,91.2344,91.2344,18820.0
2020-06-29 14:05:00,109.43,109.43,109.22,109.25,24477.0,91.2344,91.2344,91.0593,91.0843,24477.0
2020-06-29 14:10:00,109.24,109.37,109.24,109.27,17083.0,91.076,91.1844,91.076,91.101,17083.0
2020-06-29 14:15:00,109.24,109.29,109.07,109.08,34778.0,91.076,91.1177,90.9342,90.9426,34778.0
2020-06-29 14:20:00,109.08,109.23,109.06,109.2,13691.0,90.9426,91.0676,90.9259,91.0426,13691.0
2020-06-29 14:25:00,109.2,109.22,109.1,109.17,18832.0,91.0426,91.0593,90.9592,91.0176,18832.0
2020-06-29 14:30:00,109.16,109.24,109.02,109.09,20283.0,91.0093,91.076,90.8926,90.9509,20283.0
2020-06-29 14:35:00,109.07,109.19,109.07,109.14,17942.0,90.9342,91.0343,90.9342,90.9926,17942.0
2020-06-29 14:40:00,109.14,109.17,109.05,109.09,22243.0,90.9926,91.0176,90.9176,90.9509,22243.0
2020-06-29 14:45:00,109.1,109.11,108.91,109.0,20906.0,90.9592,90.9676,90.8008,90.8759,20906.0
2020-06-29 14:50:00,108.98,109.04,108.92,109.04,19960.0,90.8592,90.9092,90.8092,90.9092,19960.0
2020-06-29 14:55:00,109.02,109.11,108.97,109.0,13130.0,90.8926,90.9676,90.8509,90.8759,13130.0
2020-06-29 15:00:00,109.01,109.07,108.78,108.78,30641.0,90.8842,90.9342,90.6925,90.6925,30641.0
2020-06-29 15:05:00,108.79,108.82,108.56,108.65,31115.0,90.7008,90.7258,90.509,90.5841,31115.0
2020-06-29 15:10:00,108.63,108.69,108.6,108.62,44059.0,90.5674,90.6174,90.5424,90.5591,44059.0
2020-06-29 15:15:00,108.62,108.76,108.56,108.66,40641.0,90.5591,90.6758,90.509,90.5924,40641.0
2020-06-29 15:20:00,108.66,108.84,108.66,108.73,24160.0,90.5924,90.7425,90.5924,90.6508,24160.0
2020-06-29 15:25:00,108.74,108.88,108.69,108.86,29330.0,90.6591,90.7758,90.6174,90.7592,29330.0
2020-06-29 15:30:00,108.86,108.97,108.86,108.94,27739.0,90.7592,90.8509,90.7592,90.8259,27739.0
2020-06-29 15:35:00,108.94,108.94,108.8,108.93,33382.0,90.8259,90.8259,90.7091,90.8175,33382.0
2020-06-29 15:40:00,108.94,108.96,108.75,108.82,42728.0,90.8259,90.8425,90.6674,90.7258,42728.0
2020-06-29 15:45:00,108.83,108.94,108.7,108.77,48682.0,90.7341,90.8259,90.6258,90.6841,48682.0
2020-06-29 15:50:00,108.77,109.13,108.77,109.13,75528.0,90.6841,90.9843,90.6841,90.9843,75528.0
2020-06-29 15:55:00,109.14,109.49,109.09,109.49,149288.0,90.9926,91.2844,90.9509,91.2844,149288.0
2020-06-30 09:30:00,109.51,109.51,108.62,109.22,61189.0,91.3011,91.3011,90.5591,91.0593,61189.0
2020-06-30 09:35:00,109.21,109.35,109.03,109.25,28840.0,91.051,91.1677,90.9009,91.0843,28840.0
2020-06-30 09:40:00,109.29,109.52,109.0,109.06,27997.0,91.1177,91.3094,90.8759,90.9259,27997.0
2020-06-30 09:45:00,109.08,109.52,109.02,109.15,25231.0,90.9426,91.3094,90.8926,91.0009,25231.0
2020-06-30 09:50:00,109.19,109.22,108.96,109.22,22493.0,91.0343,91.0593,90.8425,91.0593,22493.0
2020-06-30 09:55:00,109.15,109.39,109.01,109.18,22930.0,91.0009,91.201,90.8842,91.0259,22930.0
2020-06-30 10:00:00,109.18,109.76,109.18,109.6,23441.0,91.0259,91.5095,91.0259,91.3761,23441.0
2020-06-30 10:05:00,109.54,109.81,109.4,109.72,15546.0,91.3261,91.5512,91.2094,91.4762,15546.0
2020-06-30 10:10:00,109.72,109.76,109.51,109.67,24335.0,91.4762,91.5095,91.3011,91.4345,24335.0
2020-06-30 10:15:00,109.67,109.75,109.58,109.67,17483.0,91.4345,91.5012,91.3594,91.4345,17483.0
2020-06-30 10:20:00,109.71,109.83,109.67,109.79,11153.0,91.4678,91.5679,91.4345,91.5345,11153.0
2020-06-30 10:25:00,109.78,109.88,109.6,109.74,15231.0,91.5262,91.6096,91.3761,91.4928,15231.0
2020-06-30 10:30:00,109.8,109.85,109.68,109.72,10977.0,91.5429,91.5845,91.4428,91.4762,10977.0
2020-06-30 10:35:00,109.7,109.71,109.25,109.25,17925.0,91.4595,91.4678,91.0843,91.0843,17925.0
2020-06-30 10:40:00,109.28,109.5,109.27,109.44,12924.0,91.1093,91.2927,91.101,91.2427,12924.0
2020-06-30 10:45:00,109.46,109.69,109.4,109.54,12949.0,91.2594,91.4511,91.2094,91.3261,12949.0
2020-06-30 10:50:00,109.59,109.97,109.59,109.89,17915.0,91.3678,91.6846,91.3678,91.6179,17915.0
2020-06-30 10:55:00,109.91,109.98,109.9,109.96,12831.0,91.6346,91.6929,91.6262,91.6763,12831.0
2020-06-30 11:00:00,109.97,110.08,109.86,110.05,12304.0,91.6846,91.7763,91.5929,91.7513,12304.0
2020-06-30 11:05:00,110.03,110.09,109.84,109.85,12134.0,91.7346,91.7846,91.5762,91.5845,12134.0
2020-06-30 11:10:00,109.86,110.01,109.81,110.01,10150.0,91.5929,91.7179,91.5512,91.7179,10150.0
2020-06-30 11:15:00,110.01,110.18,109.93,110.18,25422.0,91.7179,91.8597,91.6512,91.8597,25422.0
2020-06-30 11:20:00,110.17,110.28,110.08,110.15,15167.0,91.8513,91.943,91.7763,91.8347,15167.0
2020-06-30 11:25:00,110.18,110.39,110.14,110.38,15780.0,91.8597,92.0348,91.8263,92.0264,15780.0
2020-06-30 11:30:00,110.35,110.44,110.22,110.22,24737.0,92.0014,92.0764,91.893,91.893,24737.0
2020-06-30 11:35:00,110.21,110.21,109.97,110.03,15293.0,91.8847,91.8847,91.6846,91.7346,15293.0
2020-06-30 11:40:00,110.04,110.17,109.98,110.07,15145.0,91.7429,91.8513,91.6929,91.768,15145.0
2020-06-30 11:45:00,110.05,110.17,109.98,110.0,15317.0,91.7513,91.8513,91.6929,91.7096,15317.0
2020-06-30 11:50:00,110.05,110.1,109.99,110.06,12187.0,91.7513,91.793,91.7013,91.7596,12187.0
2020-06-30 11:55:00,110.12,110.2,110.08,110.14,13012.0,91.8096,91.8763,91.7763,91.8263,13012.0
2020-06-30 12:00:00,110.13,110.22,110.12,110.18,12036.0,91.818,91.893,91.8096,91.8597,12036.0
2020-06-30 12:05:00,110.19,110.37,110.16,110.34,14153.0,91.868,92.0181,91.843,91.9931,14153.0
2020-06-30 12:10:00,110.34,110.46,110.28,110.32,19808.0,91.9931,92.0931,91.943,91.9764,19808.0
2020-06-30 12:15:00,110.33,110.55,110.32,110.38,16308.0,91.9847,92.1681,91.9764,92.0264,16308.0
2020-06-30 12:20:00,110.39,110.4,110.28,110.32,9183.0,92.0348,92.0431,91.943,91.9764,9183.0
2020-06-30 12:25:00,110.34,110.65,110.29,110.58,116190.0,91.9931,92.2515,91.9514,92.1932,116190.0
2020-06-30 12:30:00,110.58,110.69,110.32,110.49,47523.0,92.1932,92.2849,91.9764,92.1181,47523.0
2020-06-30 12:35:00,110.47,110.59,110.43,110.51,28872.0,92.1015,92.2015,92.0681,92.1348,28872.0
2020-06-30 12:40:00,110.49,110.51,110.27,110.3,24374.0,92.1181,92.1348,91.9347,91.9597,24374.0
2020-06-30 12:45:00,110.3,110.33,110.1,110.15,20721.0,91.9597,91.9847,91.793,91.8347,20721.0
2020-06-30 12:50:00,110.15,110.2,109.97,110.01,15012.0,91.8347,91.8763,91.6846,91.7179,15012.0
2020-06-30 12:55:00,110.02,110.09,109.82,109.84,16451.0,91.7263,91.7846,91.5595,91.5762,16451.0
2020-06-30 13:00:00,109.85,110.01,109.8,109.95,12448.0,91.5845,91.7179,91.5429,91.6679,12448.0
2020-06-30 13:05:00,109.91,109.99,109.81,109.95,12505.0,91.6346,91.7013,91.5512,91.6679,12505.0
2020-06-30 13:10:00,109.94,109.97,109.86,109.95,8822.0,91.6596,91.6846,91.5929,91.6679,8822.0
2020-06-30 13:15:00,109.97,109.97,109.76,109.88,17067.0,91.6846,91.6846,91.5095,91.6096,17067.0
2020-06-30 13:20:00,109.85,110.0,109.85,109.88,12328.0,91.5845,91.7096,91.5845,91.6096,12328.0
2020-06-30 13:25:00,109.88,110.06,109.87,110.03,9287.0,91.6096,91.7596,91.6012,91.7346,9287.0
2020-06-30 13:30:00,110.03,110.09,109.7,109.74,11198.0,91.7346,91.7846,91.4595,91.4928,11198.0
2020-06-30 13:35:00,109.7,109.92,109.7,109.86,17183.0,91.4595,91.6429,91.4595,91.5929,17183.0
2020-06-30 13:40:00,109.87,109.88,109.77,109.88,11606.0,91.6012,91.6096,91.5178,91.6096,11606.0
2020-06-30 13:45:00,109.89,109.95,109.86,109.89,13654.0,91.6179,91.6679,91.5929,91.6179,13654.0
2020-06-30 13:50:00,109.89,110.0,109.84,109.96,10925.0,91.6179,91.7096,91.5762,91.6763,10925.0
2020-06-30 13:55:00,109.98,110.06,109.98,110.03,12863.0,91.6929,91.7596,91.6929,91.7346,12863.0
2020-06-30 14:00:00,110.09,110.1,109.91,110.1,20415.0,91.7846,91.793,91.6346,91.793,20415.0
2020-06-30 14:05:00,110.11,110.2,110.07,110.2,12399.0,91.8013,91.8763,91.768,91.8763,12399.0
2020-06-30 14:10:00,110.2,110.2,109.99,110.03,24331.0,91.8763,91.8763,91.7013,91.7346,24331.0
2020-06-30 14:15:00,110.02,110.17,110.0,110.09,30922.0,91.7263,91.8513,91.7096,91.7846,30922.0
2020-06-30 14:20:00,110.08,110.16,109.98,110.09,25274.0,91.7763,91.843,91.6929,91.7846,25274.0
2020-06-30 14:25:00,110.09,110.22,110.08,110.19,24691.0,91.7846,91.893,91.7763,91.868,24691.0
2020-06-30 14:30:00,110.2,110.39,110.18,110.33,21071.0,91.8763,92.0348,91.8597,91.9847,21071.0
2020-06-30 14:35:00,110.34,110.48,110.33,110.45,19051.0,91.9931,92.1098,91.9847,92.0848,19051.0
2020-06-30 14:40:00,110.47,110.57,110.46,110.56,20217.0,92.1015,92.1848,92.0931,92.1765,20217.0
2020-06-30 14:45:00,110.54,110.54,110.41,110.44,21668.0,92.1598,92.1598,92.0514,92.0764,21668.0
2020-06-30 14:50:00,110.44,110.6,110.44,110.56,17922.0,92.0764,92.2098,92.0764,92.1765,17922.0
2020-06-30 14:55:00,110.58,110.63,110.49,110.56,24672.0,92.1932,92.2348,92.1181,92.1765,24672.0
2020-06-30 15:00:00,110.56,110.62,110.42,110.48,27754.0,92.1765,92.2265,92.0598,92.1098,27754.0
2020-06-30 15:05:00,110.51,110.6,110.39,110.52,35715.0,92.1348,92.2098,92.0348,92.1431,35715.0
2020-06-30 15:10:00,110.52,110.63,110.43,110.57,27555.0,92.1431,92.2348,92.0681,92.1848,27555.0
2020-06-30 15:15:00,110.58,110.64,110.49,110.59,36845.0,92.1932,92.2432,92.1181,92.2015,36845.0
2020-06-30 15:20:00,110.59,110.7,110.57,110.64,24531.0,92.2015,92.2932,92.1848,92.2432,24531.0
2020-06-30 15:25:00,110.63,110.83,110.63,110.72,31360.0,92.2348,92.4016,92.2348,92.3099,31360.0
2020-06-30 15:30:00,110.71,111.02,110.71,111.02,55349.0,92.3015,92.56,92.3015,92.56,55349.0
2020-06-30 15:35:00,111.02,111.21,111.01,111.19,71807.0,92.56,92.7184,92.5517,92.7017,71807.0
2020-06-30 15:40:00,111.2,111.25,110.99,111.22,75069.0,92.7101,92.7518,92.535,92.7267,75069.0
2020-06-30 15:45:00,111.23,111.47,111.19,111.39,123210.0,92.7351,92.9352,92.7017,92.8685,123210.0
2020-06-30 15:50:00,111.44,112.02,111.38,111.89,198579.0,92.9102,93.3937,92.8601,93.2853,198579.0
2020-06-30 15:55:00,111.88,111.88,111.12,111.13,296013.0,93.277,93.277,92.6434,92.6517,296013.0
2020-07-01 09:30:00,117.86,119.33,116.94,119.23,867187.0,98.2627,99.4882,97.4956,99.4049,867187.0
2020-07-01 09:35:00,119.19,119.91,118.4,118.77,711850.0,99.3715,99.9718,98.7129,99.0214,711850.0
2020-07-01 09:40:00,118.77,118.82,118.08,118.23,244609.0,99.0214,99.063,98.4461,98.5711,244609.0
2020-07-01 09:45:00,118.18,118.24,117.31,117.36,217287.0,98.5295,98.5795,97.8041,97.8458,217287.0
2020-07-01 09:50:00,117.34,117.82,117.27,117.57,108038.0,97.8291,98.2293,97.7708,98.0209,108038.0
2020-07-01 09:55:00,117.59,117.69,117.1,117.55,145434.0,98.0376,98.1209,97.629,98.0042,145434.0
2020-07-01 10:00:00,117.58,118.0,116.99,117.03,148417.0,98.0292,98.3794,97.5373,97.5707,148417.0
2020-07-01 10:05:00,117.03,117.5,116.85,117.35,123970.0,97.5707,97.9625,97.4206,97.8375,123970.0
2020-07-01 10:10:00,117.4,117.49,116.95,117.02,71913.0,97.8792,97.9542,97.504,97.5623,71913.0
2020-07-01 10:15:00,117.03,117.21,116.87,116.98,78235.0,97.5707,97.7207,97.4373,97.529,78235.0
2020-07-01 10:20:00,117.02,117.05,116.57,116.6,85913.0,97.5623,97.5874,97.1872,97.2122,85913.0
2020-07-01 10:25:00,116.6,117.08,116.6,117.04,109113.0,97.2122,97.6124,97.2122,97.579,109113.0
2020-07-01 10:30:00,117.04,117.11,116.83,116.86,154522.0,97.579,97.6374,97.4039,97.4289,154522.0
2020-07-01 10:35:00,116.87,117.05,116.79,116.97,89786.0,97.4373,97.5874,97.3706,97.5207,89786.0
2020-07-01 10:40:00,116.97,117.3,116.9,117.16,86975.0,97.5207,97.7958,97.4623,97.6791,86975.0
2020-07-01 10:45:00,117.1,117.14,116.9,117.06,86838.0,97.629,97.6624,97.4623,97.5957,86838.0
2020-07-01 10:50:00,117.04,117.22,116.9,117.16,49957.0,97.579,97.7291,97.4623,97.6791,49957.0
2020-07-01 10:55:00,117.12,117.44,117.1,117.41,59478.0,97.6457,97.9125,97.629,97.8875,59478.0
2020-07-01 11:00:00,117.44,117.44,117.14,117.23,72228.0,97.9125,97.9125,97.6624,97.7374,72228.0
2020-07-01 11:05:00,117.24,117.3,116.93,117.01,68825.0,97.7458,97.7958,97.4873,97.554,68825.0
2020-07-01 11:10:00,116.95,117.02,116.47,116.57,212700.0,97.504,97.5623,97.1038,97.1872,212700.0
2020-07-01 11:15:00,116.54,116.59,116.2,116.44,105056.0,97.1622,97.2038,96.8787,97.0788,105056.0
2020-07-01 11:20:00,116.45,116.74,116.37,116.51,85391.0,97.0871,97.3289,97.0204,97.1371,85391.0
2020-07-01 11:25:00,116.51,116.59,116.14,116.21,70982.0,97.1371,97.2038,96.8287,96.887,70982.0
2020-07-01 11:30:00,116.22,116.41,116.15,116.38,93653.0,96.8954,97.0538,96.837,97.0288,93653.0
2020-07-01 11:35:00,116.38,116.52,116.27,116.3,86004.0,97.0288,97.1455,96.937,96.9621,86004.0
2020-07-01 11:40:00,116.31,116.5,116.29,116.35,34122.0,96.9704,97.1288,96.9537,97.0037,34122.0
2020-07-01 11:45:00,116.38,116.44,116.28,116.34,33620.0,97.0288,97.0788,96.9454,96.9954,33620.0
2020-07-01 11:50:00,116.35,116.63,116.32,116.52,62406.0,97.0037,97.2372,96.9787,97.1455,62406.0
2020-07-01 11:55:00,116.52,116.53,116.34,116.5,58278.0,97.1455,97.1538,96.9954,97.1288,58278.0
2020-07-01 12:00:00,116.5,116.54,116.36,116.48,80921.0,97.1288,97.1622,97.0121,97.1121,80921.0
2020-07-01 12:05:00,116.46,116.49,116.15,116.23,69141.0,97.0955,97.1205,96.837,96.9037,69141.0
2020-07-01 12:10:00,116.24,116.24,115.7,115.73,67298.0,96.912,96.912,96.4618,96.4868,67298.0
2020-07-01 12:15:00,115.72,116.02,115.7,115.91,46580.0,96.4785,96.7286,96.4618,96.6369,46580.0
2020-07-01 12:20:00,115.91,115.96,115.79,115.93,73278.0,96.6369,96.6786,96.5369,96.6536,73278.0
2020-07-01 12:25:00,115.95,115.95,115.7,115.82,95603.0,96.6703,96.6703,96.4618,96.5619,95603.0
2020-07-01 12:30:00,115.78,115.81,115.5,115.54,93255.0,96.5285,96.5535,96.2951,96.3284,93255.0
2020-07-01 12:35:00,115.52,115.57,115.16,115.2,124531.0,96.3118,96.3534,96.0116,96.045,124531.0
2020-07-01 12:40:00,115.18,115.45,115.12,115.26,64723.0,96.0283,96.2534,95.9783,96.095,64723.0
2020-07-01 12:45:00,115.26,115.36,115.07,115.13,36836.0,96.095,96.1784,95.9366,95.9866,36836.0
2020-07-01 12:50:00,115.14,115.16,114.83,114.92,63347.0,95.9949,96.0116,95.7365,95.8115,63347.0
2020-07-01 12:55:00,114.94,114.97,114.56,114.65,50320.0,95.8282,95.8532,95.5114,95.5864,50320.0
2020-07-01 13:00:00,114.66,114.71,114.51,114.62,59830.0,95.5948,95.6364,95.4697,95.5614,59830.0
2020-07-01 13:05:00,114.62,114.67,114.45,114.52,56419.0,95.5614,95.6031,95.4197,95.478,56419.0
2020-07-01 13:10:00,114.53,114.57,114.34,114.38,84055.0,95.4864,95.5197,95.328,95.3613,84055.0
2020-07-01 13:15:00,114.37,114.61,114.25,114.59,96219.0,95.353,95.5531,95.2529,95.5364,96219.0
2020-07-01 13:20:00,114.58,114.69,114.47,114.63,58595.0,95.5281,95.6198,95.4363,95.5697,58595.0
2020-07-01 13:25:00,114.64,114.75,114.51,114.69,58836.0,95.5781,95.6698,95.4697,95.6198,58836.0
2020-07-01 13:30:00,114.7,114.87,114.63,114.72,33200.0,95.6281,95.7698,95.5697,95.6448,33200.0
2020-07-01 13:35:00,114.72,114.85,114.69,114.8,30047.0,95.6448,95.7532,95.6198,95.7115,30047.0
2020-07-01 13:40:00,114.81,114.86,114.52,114.55,45880.0,95.7198,95.7615,95.478,95.503,45880.0
2020-07-01 13:45:00,114.57,114.64,114.34,114.48,34184.0,95.5197,95.5781,95.328,95.4447,34184.0
2020-07-01 13:50:00,114.44,114.54,114.33,114.41,26110.0,95.4113,95.4947,95.3196,95.3863,26110.0
2020-07-01 13:55:00,114.39,114.77,114.39,114.75,18394.0,95.3696,95.6865,95.3696,95.6698,18394.0
2020-07-01 14:00:00,114.78,114.92,114.69,114.86,33406.0,95.6948,95.8115,95.6198,95.7615,33406.0
2020-07-01 14:05:00,114.87,114.89,114.61,114.8,19767.0,95.7698,95.7865,95.5531,95.7115,19767.0
2020-07-01 14:10:00,114.78,114.94,114.72,114.92,25080.0,95.6948,95.8282,95.6448,95.8115,25080.0
2020-07-01 14:15:00,114.93,114.93,114.64,114.73,32766.0,95.8199,95.8199,95.5781,95.6531,32766.0
2020-07-01 14:20:00,114.73,114.79,114.67,114.75,15428.0,95.6531,95.7031,95.6031,95.6698,15428.0
2020-07-01 14:25:00,114.74,114.87,114.74,114.77,17128.0,95.6615,95.7698,95.6615,95.6865,17128.0
2020-07-01 14:30:00,114.79,114.95,114.74,114.78,33075.0,95.7031,95.8365,95.6615,95.6948,33075.0
2020-07-01 14:35:00,114.76,114.77,114.63,114.63,25881.0,95.6781,95.6865,95.5697,95.5697,25881.0
2020-07-01 14:40:00,114.62,114.65,114.55,114.58,17912.0,95.5614,95.5864,95.503,95.5281,17912.0
2020-07-01 14:45:00,114.6,114.65,114.43,114.49,24242.0,95.5447,95.5864,95.403,95.453,24242.0
2020-07-01 14:50:00,114.5,114.75,114.49,114.73,28226.0,95.4614,95.6698,95.453,95.6531,28226.0
2020-07-01 14:55:00,114.71,114.96,114.7,114.88,44279.0,95.6364,95.8449,95.6281,95.7782,44279.0
2020-07-01 15:00:00,114.87,115.03,114.81,115.0,59495.0,95.7698,95.9032,95.7198,95.8782,59495.0
2020-07-01 15:05:00,115.04,115.18,115.0,115.03,45593.0,95.9116,96.0283,95.8782,95.9032,45593.0
2020-07-01 15:10:00,115.02,115.15,114.96,115.12,36464.0,95.8949,96.0033,95.8449,95.9783,36464.0
2020-07-01 15:15:00,115.13,115.13,114.83,114.98,43260.0,95.9866,95.9866,95.7365,95.8615,43260.0
2020-07-01 15:20:00,114.99,115.09,114.86,115.09,42530.0,95.8699,95.9533,95.7615,95.9533,42530.0
2020-07-01 15:25:00,115.08,115.12,114.95,115.05,61520.0,95.9449,95.9783,95.8365,95.9199,61520.0
2020-07-01 15:30:00,115.06,115.08,114.7,114.7,70924.0,95.9282,95.9449,95.6281,95.6281,70924.0
2020-07-01 15:35:00,114.68,114.81,114.66,114.79,49079.0,95.6114,95.7198,95.5948,95.7031,49079.0
2020-07-01 15:40:00,114.82,114.96,114.64,114.77,66003.0,95.7281,95.8449,95.5781,95.6865,66003.0
2020-07-01 15:45:00,114.76,114.81,114.63,114.69,72312.0,95.6781,95.7198,95.5697,95.6198,72312.0
2020-07-01 15:50:00,114.69,114.7,114.39,114.52,114697.0,95.6198,95.6281,95.3696,95.478,114697.0
2020-07-01 15:55:00,114.52,114.58,114.34,114.4,180006.0,95.478,95.5281,95.328,95.378,180006.0
2020-07-02 09:30:00,115.61,115.88,115.26,115.73,113233.0,96.3868,96.6119,96.095,96.4868,113233.0
2020-07-02 09:35:00,115.74,115.8,115.16,115.42,55361.0,96.4952,96.5452,96.0116,96.2284,55361.0
2020-07-02 09:40:00,115.44,115.61,115.32,115.37,41197.0,96.2451,96.3868,96.145,96.1867,41197.0
2020-07-02 09:45:00,115.41,115.46,114.87,115.01,60993.0,96.22,96.2617,95.7698,95.8866,60993.0
2020-07-02 09:50:00,115.02,115.13,114.73,114.99,37168.0,95.8949,95.9866,95.6531,95.8699,37168.0
2020-07-02 09:55:00,114.98,115.23,114.98,115.1,27636.0,95.8615,96.07,95.8615,95.9616,27636.0
2020-07-02 10:00:00,115.13,115.41,114.97,115.19,48442.0,95.9866,96.22,95.8532,96.0366,48442.0
2020-07-02 10:05:00,115.2,115.37,115.08,115.11,54379.0,96.045,96.1867,95.9449,95.9699,54379.0
2020-07-02 10:10:00,115.08,115.09,114.69,114.87,28357.0,95.9449,95.9533,95.6198,95.7698,28357.0
2020-07-02 10:15:00,114.86,114.89,114.6,114.63,53557.0,95.7615,95.7865,95.5447,95.5697,53557.0
2020-07-02 10:20:00,114.65,114.79,114.52,114.76,37510.0,95.5864,95.7031,95.478,95.6781,37510.0
2020-07-02 10:25:00,114.83,114.85,114.44,114.48,23798.0,95.7365,95.7532,95.4113,95.4447,23798.0
2020-07-02 10:30:00,114.44,114.67,114.29,114.63,56377.0,95.4113,95.6031,95.2863,95.5697,56377.0
2020-07-02 10:35:00,114.63,114.67,114.51,114.62,18269.0,95.5697,95.6031,95.4697,95.5614,18269.0
2020-07-02 10:40:00,114.62,114.71,114.43,114.44,21148.0,95.5614,95.6364,95.403,95.4113,21148.0
2020-07-02 10:45:00,114.46,114.65,114.42,114.47,19389.0,95.428,95.5864,95.3947,95.4363,19389.0
2020-07-02 10:50:00,114.47,114.56,114.3,114.37,61490.0,95.4363,95.5114,95.2946,95.353,61490.0
2020-07-02 10:55:00,114.36,114.65,114.34,114.52,28363.0,95.3446,95.5864,95.328,95.478,28363.0
2020-07-02 11:00:00,114.53,114.91,114.53,114.81,19465.0,95.4864,95.8032,95.4864,95.7198,19465.0
2020-07-02 11:05:00,114.81,114.96,114.68,114.78,20139.0,95.7198,95.8449,95.6114,95.6948,20139.0
2020-07-02 11:10:00,114.8,114.83,114.66,114.68,15679.0,95.7115,95.7365,95.5948,95.6114,15679.0
2020-07-02 11:15:00,114.73,114.9,114.63,114.9,11625.0,95.6531,95.7948,95.5697,95.7948,11625.0
2020-07-02 11:20:00,114.92,115.03,114.9,114.98,27824.0,95.8115,95.9032,95.7948,95.8615,27824.0
2020-07-02 11:25:00,114.97,115.07,114.83,115.06,22847.0,95.8532,95.9366,95.7365,95.9282,22847.0
2020-07-02 11:30:00,115.07,115.13,114.91,114.93,16317.0,95.9366,95.9866,95.8032,95.8199,16317.0
2020-07-02 11:35:00,114.95,115.02,114.84,114.9,14880.0,95.8365,95.8949,95.7448,95.7948,14880.0
2020-07-02 11:40:00,114.9,115.1,114.89,115.06,23788.0,95.7948,95.9616,95.7865,95.9282,23788.0
2020-07-02 11:45:00,115.05,115.07,114.91,115.04,25123.0,95.9199,95.9366,95.8032,95.9116,25123.0
2020-07-02 11:50:00,115.05,115.05,114.83,115.02,21631.0,95.9199,95.9199,95.7365,95.8949,21631.0
2020-07-02 11:55:00,115.02,115.06,114.88,114.99,14799.0,95.8949,95.9282,95.7782,95.8699,14799.0
2020-07-02 12:00:00,114.98,115.0,114.8,114.94,19733.0,95.8615,95.8782,95.7115,95.8282,19733.0
2020-07-02 12:05:00,114.98,115.01,114.83,114.94,10771.0,95.8615,95.8866,95.7365,95.8282,10771.0
2020-07-02 12:10:00,114.95,115.04,114.88,114.89,16020.0,95.8365,95.9116,95.7782,95.7865,16020.0
2020-07-02 12:15:00,114.89,114.89,114.71,114.79,33216.0,95.7865,95.7865,95.6364,95.7031,33216.0
2020-07-02 12:20:00,114.79,114.95,114.76,114.91,12438.0,95.7031,95.8365,95.6781,95.8032,12438.0
2020-07-02 12:25:00,114.89,114.99,114.83,114.99,10523.0,95.7865,95.8699,95.7365,95.8699,10523.0
2020-07-02 12:30:00,114.95,115.0,114.9,114.97,14438.0,95.8365,95.8782,95.7948,95.8532,14438.0
2020-07-02 12:35:00,114.98,115.0,114.8,114.84,35009.0,95.8615,95.8782,95.7115,95.7448,35009.0
2020-07-02 12:40:00,114.86,114.89,114.57,114.76,72731.0,95.7615,95.7865,95.5197,95.6781,72731.0
2020-07-02 12:45:00,114.75,114.89,114.68,114.7,39836.0,95.6698,95.7865,95.6114,95.6281,39836.0
2020-07-02 12:50:00,114.7,114.92,114.68,114.89,23080.0,95.6281,95.8115,95.6114,95.7865,23080.0
2020-07-02 12:55:00,114.91,114.94,114.83,114.9,9633.0,95.8032,95.8282,95.7365,95.7948,9633.0
2020-07-02 13:00:00,114.9,114.92,114.75,114.84,8964.0,95.7948,95.8115,95.6698,95.7448,8964.0
2020-07-02 13:05:00,114.84,114.9,114.78,114.83,18937.0,95.7448,95.7948,95.6948,95.7365,18937.0
2020-07-02 13:10:00,114.84,114.94,114.81,114.82,17601.0,95.7448,95.8282,95.7198,95.7281,17601.0
2020-07-02 13:15:00,114.83,114.89,114.81,114.86,17170.0,95.7365,95.7865,95.7198,95.7615,17170.0
2020-07-02 13:20:00,114.84,114.92,114.79,114.89,17354.0,95.7448,95.8115,95.7031,95.7865,17354.0
2020-07-02 13:25:00,114.91,114.94,114.83,114.87,10282.0,95.8032,95.8282,95.7365,95.7698,10282.0
2020-07-02 13:30:00,114.85,114.95,114.85,114.95,7600.0,95.7532,95.8365,95.7532,95.8365,7600.0
2020-07-02 13:35:00,114.95,115.09,114.89,115.09,26925.0,95.8365,95.9533,95.7865,95.9533,26925.0
2020-07-02 13:40:00,115.08,115.15,115.0,115.11,16088.0,95.9449,96.0033,95.8782,95.9699,16088.0
2020-07-02 13:45:00,115.11,115.18,115.03,115.18,15183.0,95.9699,96.0283,95.9032,96.0283,15183.0
2020-07-02 13:50:00,115.18,115.35,115.15,115.27,25392.0,96.0283,96.17,96.0033,96.1033,25392.0
2020-07-02 13:55:00,115.29,115.29,115.07,115.1,23666.0,96.12,96.12,95.9366,95.9616,23666.0
2020-07-02 14:00:00,115.11,115.23,115.02,115.05,64780.0,95.9699,96.07,95.8949,95.9199,64780.0
2020-07-02 14:05:00,115.06,115.15,114.97,114.98,30933.0,95.9282,96.0033,95.8532,95.8615,30933.0
2020-07-02 14:10:00,114.99,115.12,114.96,115.03,20716.0,95.8699,95.9783,95.8449,95.9032,20716.0
2020-07-02 14:15:00,115.04,115.05,114.93,115.01,16146.0,95.9116,95.9199,95.8199,95.8866,16146.0
2020-07-02 14:20:00,115.02,115.16,114.95,115.14,22551.0,95.8949,96.0116,95.8365,95.9949,22551.0
2020-07-02 14:25:00,115.15,115.24,115.15,115.19,21947.0,96.0033,96.0783,96.0033,96.0366,21947.0
2020-07-02 14:30:00,115.19,115.27,115.14,115.14,45441.0,96.0366,96.1033,95.9949,95.9949,45441.0
2020-07-02 14:35:00,115.14,115.19,115.12,115.15,20606.0,95.9949,96.0366,95.9783,96.0033,20606.0
2020-07-02 14:40:00,115.16,115.16,114.9,115.01,29735.0,96.0116,96.0116,95.7948,95.8866,29735.0
2020-07-02 14:45:00,115.01,115.07,114.97,115.0,18241.0,95.8866,95.9366,95.8532,95.8782,18241.0
2020-07-02 14:50:00,115.0,115.09,114.93,115.04,18448.0,95.8782,95.9533,95.8199,95.9116,18448.0
2020-07-02 14:55:00,115.04,115.1,114.96,114.97,19990.0,95.9116,95.9616,95.8449,95.8532,19990.0
2020-07-02 15:00:00,114.99,115.1,114.92,115.08,23993.0,95.8699,95.9616,95.8115,95.9449,23993.0
2020-07-02 15:05:00,115.07,115.2,114.99,114.99,45963.0,95.9366,96.045,95.8699,95.8699,45963.0
2020-07-02 15:10:00,114.99,115.01,114.83,114.93,48185.0,95.8699,95.8866,95.7365,95.8199,48185.0
2020-07-02 15:15:00,114.98,115.02,114.86,114.86,22568.0,95.8615,95.8949,95.7615,95.7615,22568.0
2020-07-02 15:20:00,114.88,115.01,114.86,114.95,23674.0,95.7782,95.8866,95.7615,95.8365,23674.0
2020-07-02 15:25:00,114.94,114.99,114.85,114.87,22648.0,95.8282,95.8699,95.7532,95.7698,22648.0
2020-07-02 15:30:00,114.87,114.9,114.71,114.85,34331.0,95.7698,95.7948,95.6364,95.7532,34331.0
2020-07-02 15:35:00,114.85,114.98,114.84,114.93,34543.0,95.7532,95.8615,95.7448,95.8199,34543.0
2020-07-02 15:40:00,114.95,114.98,114.73,114.82,35018.0,95.8365,95.8615,95.6531,95.7281,35018.0
2020-07-02 15:45:00,114.83,114.83,114.57,114.6,58714.0,95.7365,95.7365,95.5197,95.5447,58714.0
2020-07-02 15:50:00,114.61,114.73,114.42,114.51,61337.0,95.5531,95.6531,95.3947,95.4697,61337.0
2020-07-02 15:55:00,114.52,114.53,114.25,114.39,165889.0,95.478,95.4864,95.2529,95.3696,165889.0
2020-07-06 09:30:00,115.67,115.79,114.74,115.31,105590.0,96.4368,96.5369,95.6615,96.1367,105590.0
2020-07-06 09:35:00,115.31,115.33,114.79,115.04,44663.0,96.1367,96.1533,95.7031,95.9116,44663.0
2020-07-06 09:40:00,115.1,115.25,115.0,115.07,26696.0,95.9616,96.0866,95.8782,95.9366,26696.0
2020-07-06 09:45:00,115.06,115.1,114.61,114.94,44373.0,95.9282,95.9616,95.5531,95.8282,44373.0
2020-07-06 09:50:00,114.89,115.26,114.8,114.96,70529.0,95.7865,96.095,95.7115,95.8449,70529.0
2020-07-06 09:55:00,114.99,115.18,114.9,115.09,45795.0,95.8699,96.0283,95.7948,95.9533,45795.0
2020-07-06 10:00:00,115.13,115.4,114.94,114.98,46573.0,95.9866,96.2117,95.8282,95.8615,46573.0
2020-07-06 10:05:00,115.0,115.11,114.8,114.92,93972.0,95.8782,95.9699,95.7115,95.8115,93972.0
2020-07-06 10:10:00,114.9,115.04,114.82,114.89,123189.0,95.7948,95.9116,95.7281,95.7865,123189.0
2020-07-06 10:15:00,114.87,115.06,114.86,115.01,21300.0,95.7698,95.9282,95.7615,95.8866,21300.0
2020-07-06 10:20:00,115.01,115.08,114.88,114.97,17253.0,95.8866,95.9449,95.7782,95.8532,17253.0
2020-07-06 10:25:00,114.95,115.11,114.88,114.98,16299.0,95.8365,95.9699,95.7782,95.8615,16299.0
2020-07-06 10:30:00,114.97,115.04,114.87,114.89,16654.0,95.8532,95.9116,95.7698,95.7865,16654.0
2020-07-06 10:35:00,114.88,115.05,114.88,114.96,16510.0,95.7782,95.9199,95.7782,95.8449,16510.0
2020-07-06 10:40:00,114.94,115.02,114.86,114.91,16483.0,95.8282,95.8949,95.7615,95.8032,16483.0
2020-07-06 10:45:00,114.93,115.12,114.92,115.01,16934.0,95.8199,95.9783,95.8115,95.8866,16934.0
2020-07-06 10:50:00,115.04,115.09,114.82,114.98,21722.0,95.9116,95.9533,95.7281,95.8615,21722.0
2020-07-06 10:55:00,114.98,115.02,114.91,114.94,13219.0,95.8615,95.8949,95.8032,95.8282,13219.0
2020-07-06 11:00:00,114.9,114.96,114.77,114.83,20293.0,95.7948,95.8449,95.6865,95.7365,20293.0
2020-07-06 11:05:00,114.83,114.85,114.66,114.74,23466.0,95.7365,95.7532,95.5948,95.6615,23466.0
2020-07-06 11:10:00,114.73,114.84,114.62,114.77,16860.0,95.6531,95.7448,95.5614,95.6865,16860.0
2020-07-06 11:15:00,114.78,114.98,114.77,114.98,16389.0,95.6948,95.8615,95.6865,95.8615,16389.0
2020-07-06 11:20:00,114.98,115.11,114.87,115.11,26051.0,95.8615,95.9699,95.7698,95.9699,26051.0
2020-07-06 11:25:00,115.12,115.27,115.11,115.21,22310.0,95.9783,96.1033,95.9699,96.0533,22310.0
2020-07-06 11:30:00,115.22,115.22,115.07,115.15,16272.0,96.0616,96.0616,95.9366,96.0033,16272.0
2020-07-06 11:35:00,115.15,115.21,115.05,115.05,25628.0,96.0033,96.0533,95.9199,95.9199,25628.0
2020-07-06 11:40:00,115.08,115.42,115.05,115.32,27738.0,95.9449,96.2284,95.9199,96.145,27738.0
2020-07-06 11:45:00,115.29,115.42,115.26,115.37,16074.0,96.12,96.2284,96.095,96.1867,16074.0
2020-07-06 11:50:00,115.36,115.42,115.24,115.3,17494.0,96.1784,96.2284,96.0783,96.1283,17494.0
2020-07-06 11:55:00,115.32,115.38,115.07,115.17,18979.0,96.145,96.195,95.9366,96.02,18979.0
2020-07-06 12:00:00,115.17,115.41,115.15,115.41,25829.0,96.02,96.22,96.0033,96.22,25829.0
2020-07-06 12:05:00,115.42,115.51,115.39,115.39,38365.0,96.2284,96.3034,96.2034,96.2034,38365.0
2020-07-06 12:10:00,115.39,115.41,115.33,115.34,16855.0,96.2034,96.22,96.1533,96.1617,16855.0
2020-07-06 12:15:00,115.35,115.41,115.34,115.36,22502.0,96.17,96.22,96.1617,96.1784,22502.0
2020-07-06 12:20:00,115.35,115.44,115.23,115.37,30052.0,96.17,96.2451,96.07,96.1867,30052.0
2020-07-06 12:25:00,115.38,115.41,115.33,115.39,40367.0,96.195,96.22,96.1533,96.2034,40367.0
2020-07-06 12:30:00,115.37,115.44,115.33,115.43,14887.0,96.1867,96.2451,96.1533,96.2367,14887.0
2020-07-06 12:35:00,115.44,115.45,115.32,115.36,19587.0,96.2451,96.2534,96.145,96.1784,19587.0
2020-07-06 12:40:00,115.36,115.37,115.28,115.32,21016.0,96.1784,96.1867,96.1117,96.145,21016.0
2020-07-06 12:45:00,115.32,115.44,115.31,115.34,20775.0,96.145,96.2451,96.1367,96.1617,20775.0
2020-07-06 12:50:00,115.34,115.34,115.27,115.31,10092.0,96.1617,96.1617,96.1033,96.1367,10092.0
2020-07-06 12:55:00,115.31,115.35,115.26,115.32,14033.0,96.1367,96.17,96.095,96.145,14033.0
2020-07-06 13:00:00,115.32,115.33,115.17,115.22,15188.0,96.145,96.1533,96.02,96.0616,15188.0
2020-07-06 13:05:00,115.23,115.27,115.11,115.14,20865.0,96.07,96.1033,95.9699,95.9949,20865.0
2020-07-06 13:10:00,115.15,115.16,115.01,115.01,11627.0,96.0033,96.0116,95.8866,95.8866,11627.0
2020-07-06 13:15:00,115.01,115.1,115.0,115.03,10664.0,95.8866,95.9616,95.8782,95.9032,10664.0
2020-07-06 13:20:00,115.04,115.09,115.04,115.06,7413.0,95.9116,95.9533,95.9116,95.9282,7413.0
2020-07-06 13:25:00,115.06,115.06,114.91,114.96,14302.0,95.9282,95.9282,95.8032,95.8449,14302.0
2020-07-06 13:30:00,114.97,115.03,114.94,115.03,7969.0,95.8532,95.9032,95.8282,95.9032,7969.0
2020-07-06 13:35:00,115.02,115.09,114.99,114.99,8848.0,95.8949,95.9533,95.8699,95.8699,8848.0
2020-07-06 13:40:00,114.97,115.04,114.93,115.04,8926.0,95.8532,95.9116,95.8199,95.9116,8926.0
2020-07-06 13:45:00,115.03,115.06,114.98,114.98,11248.0,95.9032,95.9282,95.8615,95.8615,11248.0
2020-07-06 13:50:00,114.97,115.0,114.91,114.96,13329.0,95.8532,95.8782,95.8032,95.8449,13329.0
2020-07-06 13:55:00,114.95,115.02,114.94,114.98,15433.0,95.8365,95.8949,95.8282,95.8615,15433.0
2020-07-06 14:00:00,114.98,114.98,114.83,114.97,13413.0,95.8615,95.8615,95.7365,95.8532,13413.0
2020-07-06 14:05:00,114.99,114.99,114.76,114.8,12345.0,95.8699,95.8699,95.6781,95.7115,12345.0
2020-07-06 14:10:00,114.79,114.87,114.77,114.78,13987.0,95.7031,95.7698,95.6865,95.6948,13987.0
2020-07-06 14:15:00,114.79,114.82,114.74,114.74,16285.0,95.7031,95.7281,95.6615,95.6615,16285.0
2020-07-06 14:20:00,114.73,114.86,114.7,114.84,15555.0,95.6531,95.7615,95.6281,95.7448,15555.0
2020-07-06 14:25:00,114.83,114.88,114.7,114.74,15374.0,95.7365,95.7782,95.6281,95.6615,15374.0
2020-07-06 14:30:00,114.73,115.0,114.7,114.95,76002.0,95.6531,95.8782,95.6281,95.8365,76002.0
2020-07-06 14:35:00,114.95,115.05,114.95,114.99,25203.0,95.8365,95.9199,95.8365,95.8699,25203.0
2020-07-06 14:40:00,114.98,114.98,114.77,114.78,17982.0,95.8615,95.8615,95.6865,95.6948,17982.0
2020-07-06 14:45:00,114.77,114.8,114.7,114.74,23729.0,95.6865,95.7115,95.6281,95.6615,23729.0
2020-07-06 14:50:00,114.74,114.83,114.73,114.81,20602.0,95.6615,95.7365,95.6531,95.7198,20602.0
2020-07-06 14:55:00,114.81,114.87,114.8,114.86,20559.0,95.7198,95.7698,95.7115,95.7615,20559.0
2020-07-06 15:00:00,114.85,114.91,114.71,114.73,85752.0,95.7532,95.8032,95.6364,95.6531,85752.0
2020-07-06 15:05:00,114.73,114.84,114.68,114.78,66718.0,95.6531,95.7448,95.6114,95.6948,66718.0
2020-07-06 15:10:00,114.78,114.84,114.75,114.81,15120.0,95.6948,95.7448,95.6698,95.7198,15120.0
2020-07-06 15:15:00,114.8,114.83,114.74,114.82,17718.0,95.7115,95.7365,95.6615,95.7281,17718.0
2020-07-06 15:20:00,114.81,114.96,114.81,114.9,28766.0,95.7198,95.8449,95.7198,95.7948,28766.0
2020-07-06 15:25:00,114.89,114.96,114.89,114.94,26666.0,95.7865,95.8449,95.7865,95.8282,26666.0
2020-07-06 15:30:00,114.95,114.99,114.87,114.98,30646.0,95.8365,95.8699,95.7698,95.8615,30646.0
2020-07-06 15:35:00,114.98,115.1,114.96,115.1,43671.0,95.8615,95.9616,95.8449,95.9616,43671.0
2020-07-06 15:40:00,115.08,115.13,115.0,115.1,38950.0,95.9449,95.9866,95.8782,95.9616,38950.0
2020-07-06 15:45:00,115.1,115.22,115.08,115.19,52983.0,95.9616,96.0616,95.9449,96.0366,52983.0
2020-07-06 15:50:00,115.17,115.39,115.15,115.38,71575.0,96.02,96.2034,96.0033,96.195,71575.0
2020-07-06 15:55:00,115.37,115.41,115.19,115.33,129587.0,96.1867,96.22,96.0366,96.1533,129587.0
2020-07-07 09:30:00,114.16,114.6,113.87,114.36,75002.0,95.1779,95.5447,94.9361,95.3446,75002.0
2020-07-07 09:35:00,114.31,114.82,114.21,114.7,27196.0,95.3029,95.7281,95.2196,95.6281,27196.0
2020-07-07 09:40:00,114.7,114.87,114.45,114.8,18071.0,95.6281,95.7698,95.4197,95.7115,18071.0
2020-07-07 09:45:00,114.82,115.07,114.79,114.89,15156.0,95.7281,95.9366,95.7031,95.7865,15156.0
2020-07-07 09:50:00,114.88,115.25,114.81,115.19,25449.0,95.7782,96.0866,95.7198,96.0366,25449.0
2020-07-07 09:55:00,115.17,115.45,115.03,115.45,23894.0,96.02,96.2534,95.9032,96.2534,23894.0
2020-07-07 10:00:00,115.45,115.45,115.05,115.24,37576.0,96.2534,96.2534,95.9199,96.0783,37576.0
2020-07-07 10:05:00,115.24,115.32,114.87,114.95,29074.0,96.0783,96.145,95.7698,95.8365,29074.0
2020-07-07 10:10:00,114.94,115.04,114.75,114.9,19258.0,95.8282,95.9116,95.6698,95.7948,19258.0
2020-07-07 10:15:00,114.89,114.93,114.69,114.71,23579.0,95.7865,95.8199,95.6198,95.6364,23579.0
2020-07-07 10:20:00,114.71,114.96,114.64,114.8,30580.0,95.6364,95.8449,95.5781,95.7115,30580.0
2020-07-07 10:25:00,114.79,114.86,114.62,114.67,24374.0,95.7031,95.7615,95.5614,95.6031,24374.0
2020-07-07 10:30:00,114.65,114.66,114.51,114.58,28780.0,95.5864,95.5948,95.4697,95.5281,28780.0
2020-07-07 10:35:00,114.59,114.63,114.41,114.45,29004.0,95.5364,95.5697,95.3863,95.4197,29004.0
2020-07-07 10:40:00,114.45,114.5,114.34,114.4,20843.0,95.4197,95.4614,95.328,95.378,20843.0
2020-07-07 10:45:00,114.39,114.45,114.27,114.45,12500.0,95.3696,95.4197,95.2696,95.4197,12500.0
2020-07-07 10:50:00,114.48,114.81,114.48,114.79,12920.0,95.4447,95.7198,95.4447,95.7031,12920.0
2020-07-07 10:55:00,114.81,114.96,114.79,114.9,16673.0,95.7198,95.8449,95.7031,95.7948,16673.0
2020-07-07 11:00:00,114.91,115.06,114.84,114.97,13646.0,95.8032,95.9282,95.7448,95.8532,13646.0
2020-07-07 11:05:00,114.95,114.95,114.83,114.92,12409.0,95.8365,95.8365,95.7365,95.8115,12409.0
2020-07-07 11:10:00,114.91,115.18,114.88,115.11,12058.0,95.8032,96.0283,95.7782,95.9699,12058.0
2020-07-07 11:15:00,115.13,115.33,115.13,115.28,22070.0,95.9866,96.1533,95.9866,96.1117,22070.0
2020-07-07 11:20:00,115.29,115.3,115.2,115.26,21012.0,96.12,96.1283,96.045,96.095,21012.0
2020-07-07 11:25:00,115.28,115.28,115.08,115.09,10630.0,96.1117,96.1117,95.9449,95.9533,10630.0
2020-07-07 11:30:00,115.06,115.1,114.88,114.88,12287.0,95.9282,95.9616,95.7782,95.7782,12287.0
2020-07-07 11:35:00,114.95,115.03,114.78,114.83,11015.0,95.8365,95.9032,95.6948,95.7365,11015.0
2020-07-07 11:40:00,114.81,114.81,114.67,114.67,10581.0,95.7198,95.7198,95.6031,95.6031,10581.0
2020-07-07 11:45:00,114.68,114.78,114.64,114.73,8306.0,95.6114,95.6948,95.5781,95.6531,8306.0
2020-07-07 11:50:00,114.72,114.74,114.63,114.7,10928.0,95.6448,95.6615,95.5697,95.6281,10928.0
2020-07-07 11:55:00,114.72,114.79,114.58,114.76,16938.0,95.6448,95.7031,95.5281,95.6781,16938.0
2020-07-07 12:00:00,114.78,114.85,114.73,114.81,8521.0,95.6948,95.7532,95.6531,95.7198,8521.0
2020-07-07 12:05:00,114.83,114.96,114.82,114.83,14426.0,95.7365,95.8449,95.7281,95.7365,14426.0
2020-07-07 12:10:00,114.81,114.81,114.69,114.76,13344.0,95.7198,95.7198,95.6198,95.6781,13344.0
2020-07-07 12:15:00,114.78,114.82,114.72,114.74,10395.0,95.6948,95.7281,95.6448,95.6615,10395.0
2020-07-07 12:20:00,114.71,114.79,114.66,114.67,6585.0,95.6364,95.7031,95.5948,95.6031,6585.0
2020-07-07 12:25:00,114.69,114.7,114.57,114.65,7906.0,95.6198,95.6281,95.5197,95.5864,7906.0
2020-07-07 12:30:00,114.62,114.63,114.52,114.56,5618.0,95.5614,95.5697,95.478,95.5114,5618.0
2020-07-07 12:35:00,114.56,114.6,114.47,114.56,13601.0,95.5114,95.5447,95.4363,95.5114,13601.0
2020-07-07 12:40:00,114.54,114.56,114.31,114.36,14989.0,95.4947,95.5114,95.3029,95.3446,14989.0
2020-07-07 12:45:00,114.34,114.56,114.29,114.51,12853.0,95.328,95.5114,95.2863,95.4697,12853.0
2020-07-07 12:50:00,114.51,114.52,114.42,114.49,9013.0,95.4697,95.478,95.3947,95.453,9013.0
2020-07-07 12:55:00,114.48,114.88,114.48,114.88,13237.0,95.4447,95.7782,95.4447,95.7782,13237.0
2020-07-07 13:00:00,114.87,114.98,114.79,114.81,16125.0,95.7698,95.8615,95.7031,95.7198,16125.0
2020-07-07 13:05:00,114.84,114.86,114.58,114.69,12297.0,95.7448,95.7615,95.5281,95.6198,12297.0
2020-07-07 13:10:00,114.74,114.81,114.68,114.73,13718.0,95.6615,95.7198,95.6114,95.6531,13718.0
2020-07-07 13:15:00,114.75,114.8,114.66,114.67,14856.0,95.6698,95.7115,95.5948,95.6031,14856.0
2020-07-07 13:20:00,114.65,114.74,114.62,114.69,11442.0,95.5864,95.6615,95.5614,95.6198,11442.0
2020-07-07 13:25:00,114.71,114.77,114.65,114.75,13251.0,95.6364,95.6865,95.5864,95.6698,13251.0
2020-07-07 13:30:00,114.73,114.75,114.67,114.73,8505.0,95.6531,95.6698,95.6031,95.6531,8505.0
2020-07-07 13:35:00,114.73,114.78,114.69,114.69,9417.0,95.6531,95.6948,95.6198,95.6198,9417.0
2020-07-07 13:40:00,114.69,114.78,114.65,114.71,15427.0,95.6198,95.6948,95.5864,95.6364,15427.0
2020-07-07 13:45:00,114.7,114.72,114.67,114.7,5242.0,95.6281,95.6448,95.6031,95.6281,5242.0
2020-07-07 13:50:00,114.71,114.74,114.62,114.67,16500.0,95.6364,95.6615,95.5614,95.6031,16500.0
2020-07-07 13:55:00,114.68,114.75,114.67,114.72,26050.0,95.6114,95.6698,95.6031,95.6448,26050.0
2020-07-07 14:00:00,114.7,114.79,114.49,114.5,25432.0,95.6281,95.7031,95.453,95.4614,25432.0
2020-07-07 14:05:00,114.51,114.55,114.44,114.49,25077.0,95.4697,95.503,95.4113,95.453,25077.0
2020-07-07 14:10:00,114.5,114.6,114.49,114.59,18988.0,95.4614,95.5447,95.453,95.5364,18988.0
2020-07-07 14:15:00,114.59,114.61,114.39,114.43,16749.0,95.5364,95.5531,95.3696,95.403,16749.0
2020-07-07 14:20:00,114.44,114.49,114.33,114.39,20955.0,95.4113,95.453,95.3196,95.3696,20955.0
2020-07-07 14:25:00,114.36,114.44,114.29,114.4,18673.0,95.3446,95.4113,95.2863,95.378,18673.0
2020-07-07 14:30:00,114.38,114.44,114.27,114.41,19739.0,95.3613,95.4113,95.2696,95.3863,19739.0
2020-07-07 14:35:00,114.41,114.41,114.2,114.3,13584.0,95.3863,95.3863,95.2112,95.2946,13584.0
2020-07-07 14:40:00,114.32,114.48,114.32,114.45,8997.0,95.3113,95.4447,95.3113,95.4197,8997.0
2020-07-07 14:45:00,114.45,114.58,114.43,114.55,12822.0,95.4197,95.5281,95.403,95.503,12822.0
2020-07-07 14:50:00,114.54,114.67,114.51,114.61,12551.0,95.4947,95.6031,95.4697,95.5531,12551.0
2020-07-07 14:55:00,114.59,114.7,114.56,114.69,12708.0,95.5364,95.6281,95.5114,95.6198,12708.0
2020-07-07 15:00:00,114.7,114.7,114.53,114.55,13060.0,95.6281,95.6281,95.4864,95.503,13060.0
2020-07-07 15:05:00,114.52,114.67,114.51,114.6,19787.0,95.478,95.6031,95.4697,95.5447,19787.0
2020-07-07 15:10:00,114.59,114.67,114.54,114.54,12739.0,95.5364,95.6031,95.4947,95.4947,12739.0
2020-07-07 15:15:00,114.53,114.68,114.47,114.51,23289.0,95.4864,95.6114,95.4363,95.4697,23289.0
2020-07-07 15:20:00,114.53,114.69,114.46,114.63,20112.0,95.4864,95.6198,95.428,95.5697,20112.0
2020-07-07 15:25:00,114.62,114.66,114.5,114.6,14739.0,95.5614,95.5948,95.4614,95.5447,14739.0
2020-07-07 15:30:00,114.6,114.66,114.54,114.57,14701.0,95.5447,95.5948,95.4947,95.5197,14701.0
2020-07-07 15:35:00,114.59,114.63,114.5,114.55,15913.0,95.5364,95.5697,95.4614,95.503,15913.0
2020-07-07 15:40:00,114.57,114.66,114.54,114.55,27578.0,95.5197,95.5948,95.4947,95.503,27578.0
2020-07-07 15:45:00,114.56,114.7,114.51,114.63,32580.0,95.5114,95.6281,95.4697,95.5697,32580.0
2020-07-07 15:50:00,114.66,114.66,114.39,114.48,39830.0,95.5948,95.5948,95.3696,95.4447,39830.0
2020-07-07 15:55:00,114.46,114.6,114.39,114.51,83469.0,95.428,95.5447,95.3696,95.4697,83469.0
2020-07-08 09:30:00,114.52,114.6,114.18,114.44,62464.0,95.478,95.5447,95.1946,95.4113,62464.0
2020-07-08 09:35:00,114.44,114.6,113.98,114.34,43581.0,95.4113,95.5447,95.0278,95.328,43581.0
2020-07-08 09:40:00,114.38,114.71,114.26,114.68,32297.0,95.3613,95.6364,95.2613,95.6114,32297.0
2020-07-08 09:45:00,114.69,115.23,114.68,115.21,34608.0,95.6198,96.07,95.6114,96.0533,34608.0
2020-07-08 09:50:00,115.21,115.27,114.98,115.09,61095.0,96.0533,96.1033,95.8615,95.9533,61095.0
2020-07-08 09:55:00,115.13,115.19,114.87,114.97,23614.0,95.9866,96.0366,95.7698,95.8532,23614.0
2020-07-08 10:00:00,115.0,115.09,114.92,115.0,22634.0,95.8782,95.9533,95.8115,95.8782,22634.0
2020-07-08 10:05:00,115.0,115.13,114.91,115.0,33435.0,95.8782,95.9866,95.8032,95.8782,33435.0
2020-07-08 10:10:00,115.0,115.27,114.95,115.13,21811.0,95.8782,96.1033,95.8365,95.9866,21811.0
2020-07-08 10:15:00,115.13,115.24,114.92,115.02,26152.0,95.9866,96.0783,95.8115,95.8949,26152.0
2020-07-08 10:20:00,115.01,115.16,114.98,115.04,16839.0,95.8866,96.0116,95.8615,95.9116,16839.0
2020-07-08 10:25:00,115.01,115.16,114.83,115.02,22945.0,95.8866,96.0116,95.7365,95.8949,22945.0
2020-07-08 10:30:00,115.0,115.16,114.99,115.02,12282.0,95.8782,96.0116,95.8699,95.8949,12282.0
2020-07-08 10:35:00,114.95,115.0,114.86,114.99,9671.0,95.8365,95.8782,95.7615,95.8699,9671.0
2020-07-08 10:40:00,115.0,115.06,114.7,114.7,10951.0,95.8782,95.9282,95.6281,95.6281,10951.0
2020-07-08 10:45:00,114.66,114.79,114.64,114.73,12324.0,95.5948,95.7031,95.5781,95.6531,12324.0
2020-07-08 10:50:00,114.72,114.96,114.69,114.93,11036.0,95.6448,95.8449,95.6198,95.8199,11036.0
2020-07-08 10:55:00,114.93,114.97,114.84,114.91,13374.0,95.8199,95.8532,95.7448,95.8032,13374.0
2020-07-08 11:00:00,114.89,114.98,114.71,114.87,31919.0,95.7865,95.8615,95.6364,95.7698,31919.0
2020-07-08 11:05:00,114.86,114.97,114.74,114.87,13302.0,95.7615,95.8532,95.6615,95.7698,13302.0
2020-07-08 11:10:00,114.87,115.04,114.86,115.04,14200.0,95.7698,95.9116,95.7615,95.9116,14200.0
2020-07-08 11:15:00,115.03,115.04,114.82,114.9,23937.0,95.9032,95.9116,95.7281,95.7948,23937.0
2020-07-08 11:20:00,114.9,114.96,114.62,114.66,24703.0,95.7948,95.8449,95.5614,95.5948,24703.0
2020-07-08 11:25:00,114.61,114.78,114.48,114.76,13891.0,95.5531,95.6948,95.4447,95.6781,13891.0
2020-07-08 11:30:00,114.8,114.8,114.59,114.8,16532.0,95.7115,95.7115,95.5364,95.7115,16532.0
2020-07-08 11:35:00,114.81,114.89,114.65,114.83,16269.0,95.7198,95.7865,95.5864,95.7365,16269.0
2020-07-08 11:40:00,114.82,114.82,114.62,114.68,11109.0,95.7281,95.7281,95.5614,95.6114,11109.0
2020-07-08 11:45:00,114.71,114.83,114.61,114.65,9209.0,95.6364,95.7365,95.5531,95.5864,9209.0
2020-07-08 11:50:00,114.68,114.85,114.54,114.79,15180.0,95.6114,95.7532,95.4947,95.7031,15180.0
2020-07-08 11:55:00,114.79,114.85,114.7,114.73,11718.0,95.7031,95.7532,95.6281,95.6531,11718.0
2020-07-08 12:00:00,114.73,114.75,114.59,114.63,13689.0,95.6531,95.6698,95.5364,95.5697,13689.0
2020-07-08 12:05:00,114.67,114.74,114.61,114.69,10527.0,95.6031,95.6615,95.5531,95.6198,10527.0
2020-07-08 12:10:00,114.7,114.89,114.67,114.87,17344.0,95.6281,95.7865,95.6031,95.7698,17344.0
2020-07-08 12:15:00,114.84,115.01,114.77,114.99,17328.0,95.7448,95.8866,95.6865,95.8699,17328.0
2020-07-08 12:20:00,115.0,115.06,114.93,115.0,14331.0,95.8782,95.9282,95.8199,95.8782,14331.0
2020-07-08 12:25:00,115.0,115.1,115.0,115.05,22783.0,95.8782,95.9616,95.8782,95.9199,22783.0
2020-07-08 12:30:00,115.05,115.07,114.98,115.04,16798.0,95.9199,95.9366,95.8615,95.9116,16798.0
2020-07-08 12:35:00,115.03,115.04,114.96,114.98,23125.0,95.9032,95.9116,95.8449,95.8615,23125.0
2020-07-08 12:40:00,114.98,114.99,114.9,114.97,7249.0,95.8615,95.8699,95.7948,95.8532,7249.0
2020-07-08 12:45:00,114.98,115.03,114.96,114.96,18108.0,95.8615,95.9032,95.8449,95.8449,18108.0
2020-07-08 12:50:00,114.98,114.98,114.89,114.94,13265.0,95.8615,95.8615,95.7865,95.8282,13265.0
2020-07-08 12:55:00,114.94,115.07,114.82,114.92,16612.0,95.8282,95.9366,95.7281,95.8115,16612.0
2020-07-08 13:00:00,114.91,114.95,114.79,114.88,15025.0,95.8032,95.8365,95.7031,95.7782,15025.0
2020-07-08 13:05:00,114.85,115.02,114.85,114.99,12004.0,95.7532,95.8949,95.7532,95.8699,12004.0
2020-07-08 13:10:00,114.99,115.06,114.96,114.99,20262.0,95.8699,95.9282,95.8449,95.8699,20262.0
2020-07-08 13:15:00,115.0,115.01,114.89,114.95,17983.0,95.8782,95.8866,95.7865,95.8365,17983.0
2020-07-08 13:20:00,114.96,115.01,114.89,114.9,21065.0,95.8449,95.8866,95.7865,95.7948,21065.0
2020-07-08 13:25:00,114.89,114.99,114.79,114.99,20537.0,95.7865,95.8699,95.7031,95.8699,20537.0
2020-07-08 13:30:00,114.97,115.06,114.77,114.82,13510.0,95.8532,95.9282,95.6865,95.7281,13510.0
2020-07-08 13:35:00,114.81,114.86,114.8,114.83,6212.0,95.7198,95.7615,95.7115,95.7365,6212.0
2020-07-08 13:40:00,114.83,114.85,114.69,114.7,11549.0,95.7365,95.7532,95.6198,95.6281,11549.0
2020-07-08 13:45:00,114.69,114.82,114.61,114.78,27190.0,95.6198,95.7281,95.5531,95.6948,27190.0
2020-07-08 13:50:00,114.77,114.79,114.6,114.6,5976.0,95.6865,95.7031,95.5447,95.5447,5976.0
2020-07-08 13:55:00,114.64,114.64,114.49,114.5,10820.0,95.5781,95.5781,95.453,95.4614,10820.0
2020-07-08 14:00:00,114.46,114.58,114.37,114.38,10345.0,95.428,95.5281,95.353,95.3613,10345.0
2020-07-08 14:05:00,114.4,114.45,114.24,114.36,16033.0,95.378,95.4197,95.2446,95.3446,16033.0
2020-07-08 14:10:00,114.34,114.42,114.27,114.32,7911.0,95.328,95.3947,95.2696,95.3113,7911.0
2020-07-08 14:15:00,114.32,114.44,114.3,114.41,8865.0,95.3113,95.4113,95.2946,95.3863,8865.0
2020-07-08 14:20:00,114.4,114.48,114.33,114.33,9896.0,95.378,95.4447,95.3196,95.3196,9896.0
2020-07-08 14:25:00,114.35,114.39,114.31,114.36,12059.0,95.3363,95.3696,95.3029,95.3446,12059.0
2020-07-08 14:30:00,114.32,114.38,114.22,114.32,25419.0,95.3113,95.3613,95.2279,95.3113,25419.0
2020-07-08 14:35:00,114.33,114.45,114.25,114.35,43281.0,95.3196,95.4197,95.2529,95.3363,43281.0
2020-07-08 14:40:00,114.35,114.35,114.11,114.23,23827.0,95.3363,95.3363,95.1362,95.2363,23827.0
2020-07-08 14:45:00,114.24,114.47,114.23,114.39,30025.0,95.2446,95.4363,95.2363,95.3696,30025.0
2020-07-08 14:50:00,114.4,114.44,114.32,114.33,15816.0,95.378,95.4113,95.3113,95.3196,15816.0
2020-07-08 14:55:00,114.35,114.53,114.32,114.47,15254.0,95.3363,95.4864,95.3113,95.4363,15254.0
2020-07-08 15:00:00,114.54,114.65,114.52,114.58,13467.0,95.4947,95.5864,95.478,95.5281,13467.0
2020-07-08 15:05:00,114.57,114.77,114.55,114.77,44094.0,95.5197,95.6865,95.503,95.6865,44094.0
2020-07-08 15:10:00,114.77,114.8,114.68,114.74,15436.0,95.6865,95.7115,95.6114,95.6615,15436.0
2020-07-08 15:15:00,114.72,114.72,114.59,114.68,33305.0,95.6448,95.6448,95.5364,95.6114,33305.0
2020-07-08 15:20:00,114.65,114.93,114.63,114.91,23591.0,95.5864,95.8199,95.5697,95.8032,23591.0
2020-07-08 15:25:00,114.91,115.05,114.84,114.85,73108.0,95.8032,95.9199,95.7448,95.7532,73108.0
2020-07-08 15:30:00,114.86,115.01,114.82,114.96,31111.0,95.7615,95.8866,95.7281,95.8449,31111.0
2020-07-08 15:35:00,114.95,115.04,114.85,114.92,28144.0,95.8365,95.9116,95.7532,95.8115,28144.0
2020-07-08 15:40:00,114.89,114.89,114.77,114.79,24670.0,95.7865,95.7865,95.6865,95.7031,24670.0
2020-07-08 15:45:00,114.78,114.81,114.53,114.62,115656.0,95.6948,95.7198,95.4864,95.5614,115656.0
2020-07-08 15:50:00,114.52,114.66,114.41,114.65,79709.0,95.478,95.5948,95.3863,95.5864,79709.0
2020-07-08 15:55:00,114.59,114.65,114.39,114.47,211781.0,95.5364,95.5864,95.3696,95.4363,211781.0
2020-07-09 09:30:00,114.5,114.79,114.44,114.55,71124.0,95.4614,95.7031,95.4113,95.503,71124.0
2020-07-09 09:35:00,114.53,114.81,114.41,114.53,32241.0,95.4864,95.7198,95.3863,95.4864,32241.0
2020-07-09 09:40:00,114.52,114.6,114.15,114.16,37489.0,95.478,95.5447,95.1696,95.1779,37489.0
2020-07-09 09:45:00,114.11,114.34,114.11,114.25,55611.0,95.1362,95.328,95.1362,95.2529,55611.0
2020-07-09 09:50:00,114.24,114.7,114.16,114.67,28716.0,95.2446,95.6281,95.1779,95.6031,28716.0
2020-07-09 09:55:00,114.68,114.73,114.5,114.68,26270.0,95.6114,95.6531,95.4614,95.6114,26270.0
2020-07-09 10:00:00,114.63,114.92,114.59,114.88,19684.0,95.5697,95.8115,95.5364,95.7782,19684.0
2020-07-09 10:05:00,114.94,115.04,114.78,114.89,27943.0,95.8282,95.9116,95.6948,95.7865,27943.0
2020-07-09 10:10:00,114.91,114.94,114.55,114.68,40293.0,95.8032,95.8282,95.503,95.6114,40293.0
2020-07-09 10:15:00,114.68,114.74,114.29,114.3,45700.0,95.6114,95.6615,95.2863,95.2946,45700.0
2020-07-09 10:20:00,114.3,114.62,114.26,114.52,21701.0,95.2946,95.5614,95.2613,95.478,21701.0
2020-07-09 10:25:00,114.55,114.67,114.52,114.63,19430.0,95.503,95.6031,95.478,95.5697,19430.0
2020-07-09 10:30:00,114.6,114.68,114.49,114.52,23528.0,95.5447,95.6114,95.453,95.478,23528.0
2020-07-09 10:35:00,114.51,114.63,114.4,114.49,25352.0,95.4697,95.5697,95.378,95.453,25352.0
2020-07-09 10:40:00,114.47,114.74,114.46,114.54,26229.0,95.4363,95.6615,95.428,95.4947,26229.0
2020-07-09 10:45:00,114.53,114.66,114.47,114.47,17502.0,95.4864,95.5948,95.4363,95.4363,17502.0
2020-07-09 10:50:00,114.46,114.61,114.41,114.43,14734.0,95.428,95.5531,95.3863,95.403,14734.0
2020-07-09 10:55:00,114.42,114.46,114.16,114.21,19217.0,95.3947,95.428,95.1779,95.2196,19217.0
2020-07-09 11:00:00,114.16,114.3,114.1,114.16,14899.0,95.1779,95.2946,95.1279,95.1779,14899.0
2020-07-09 11:05:00,114.13,114.25,114.03,114.15,23717.0,95.1529,95.2529,95.0695,95.1696,23717.0
2020-07-09 11:10:00,114.13,114.32,114.11,114.23,17303.0,95.1529,95.3113,95.1362,95.2363,17303.0
2020-07-09 11:15:00,114.22,114.23,113.76,113.84,35188.0,95.2279,95.2363,94.8444,94.9111,35188.0
2020-07-09 11:20:00,113.84,114.01,113.82,113.94,24725.0,94.9111,95.0528,94.8944,94.9945,24725.0
2020-07-09 11:25:00,113.94,114.06,113.71,113.95,24208.0,94.9945,95.0945,94.8027,95.0028,24208.0
2020-07-09 11:30:00,113.99,114.1,113.84,114.09,14101.0,95.0362,95.1279,94.9111,95.1195,14101.0
2020-07-09 11:35:00,114.09,114.29,114.03,114.14,14440.0,95.1195,95.2863,95.0695,95.1612,14440.0
2020-07-09 11:40:00,114.16,114.16,113.82,113.9,17107.0,95.1779,95.1779,94.8944,94.9611,17107.0
2020-07-09 11:45:00,113.85,114.49,113.84,114.49,18239.0,94.9194,95.453,94.9111,95.453,18239.0
2020-07-09 11:50:00,114.48,114.59,114.2,114.44,14528.0,95.4447,95.5364,95.2112,95.4113,14528.0
2020-07-09 11:55:00,114.48,114.48,114.26,114.33,11184.0,95.4447,95.4447,95.2613,95.3196,11184.0
2020-07-09 12:00:00,114.36,114.71,114.35,114.64,17561.0,95.3446,95.6364,95.3363,95.5781,17561.0
2020-07-09 12:05:00,114.66,114.69,114.45,114.65,17120.0,95.5948,95.6198,95.4197,95.5864,17120.0
2020-07-09 12:10:00,114.64,114.67,114.4,114.47,13128.0,95.5781,95.6031,95.378,95.4363,13128.0
2020-07-09 12:15:00,114.5,114.59,114.39,114.39,17071.0,95.4614,95.5364,95.3696,95.3696,17071.0
2020-07-09 12:20:00,114.36,114.41,114.26,114.38,11160.0,95.3446,95.3863,95.2613,95.3613,11160.0
2020-07-09 12:25:00,114.41,114.41,114.25,114.36,13496.0,95.3863,95.3863,95.2529,95.3446,13496.0
2020-07-09 12:30:00,114.34,114.39,114.15,114.39,10908.0,95.328,95.3696,95.1696,95.3696,10908.0
2020-07-09 12:35:00,114.38,114.46,114.24,114.26,11731.0,95.3613,95.428,95.2446,95.2613,11731.0
2020-07-09 12:40:00,114.28,114.33,114.16,114.28,10291.0,95.2779,95.3196,95.1779,95.2779,10291.0
2020-07-09 12:45:00,114.27,114.45,114.27,114.45,10663.0,95.2696,95.4197,95.2696,95.4197,10663.0
2020-07-09 12:50:00,114.42,114.46,114.23,114.24,11915.0,95.3947,95.428,95.2363,95.2446,11915.0
2020-07-09 12:55:00,114.22,114.37,114.18,114.37,7733.0,95.2279,95.353,95.1946,95.353,7733.0
2020-07-09 13:00:00,114.36,114.49,114.29,114.38,17848.0,95.3446,95.453,95.2863,95.3613,17848.0
2020-07-09 13:05:00,114.42,114.42,114.26,114.27,5953.0,95.3947,95.3947,95.2613,95.2696,5953.0
2020-07-09 13:10:00,114.29,114.41,114.26,114.38,11858.0,95.2863,95.3863,95.2613,95.3613,11858.0
2020-07-09 13:15:00,114.4,114.42,114.32,114.35,9833.0,95.378,95.3947,95.3113,95.3363,9833.0
2020-07-09 13:20:00,114.33,114.41,114.28,114.41,14589.0,95.3196,95.3863,95.2779,95.3863,14589.0
2020-07-09 13:25:00,114.39,114.45,114.38,114.4,10060.0,95.3696,95.4197,95.3613,95.378,10060.0
2020-07-09 13:30:00,114.41,114.5,114.34,114.47,13113.0,95.3863,95.4614,95.328,95.4363,13113.0
2020-07-09 13:35:00,114.47,114.47,114.4,114.47,10597.0,95.4363,95.4363,95.378,95.4363,10597.0
2020-07-09 13:40:00,114.47,114.65,114.37,114.38,23298.0,95.4363,95.5864,95.353,95.3613,23298.0
2020-07-09 13:45:00,114.37,114.4,114.34,114.36,5716.0,95.353,95.378,95.328,95.3446,5716.0
2020-07-09 13:50:00,114.34,114.37,114.31,114.33,7463.0,95.328,95.353,95.3029,95.3196,7463.0
2020-07-09 13:55:00,114.33,114.33,114.2,114.27,14000.0,95.3196,95.3196,95.2112,95.2696,14000.0
2020-07-09 14:00:00,114.26,114.39,114.15,114.36,9644.0,95.2613,95.3696,95.1696,95.3446,9644.0
2020-07-09 14:05:00,114.39,114.47,114.38,114.4,9302.0,95.3696,95.4363,95.3613,95.378,9302.0
2020-07-09 14:10:00,114.42,114.42,114.29,114.33,8023.0,95.3947,95.3947,95.2863,95.3196,8023.0
2020-07-09 14:15:00,114.36,114.64,114.35,114.53,8481.0,95.3446,95.5781,95.3363,95.4864,8481.0
2020-07-09 14:20:00,114.52,114.53,114.41,114.42,13164.0,95.478,95.4864,95.3863,95.3947,13164.0
2020-07-09 14:25:00,114.41,114.42,114.35,114.4,14080.0,95.3863,95.3947,95.3363,95.378,14080.0
2020-07-09 14:30:00,114.38,114.45,114.28,114.37,18288.0,95.3613,95.4197,95.2779,95.353,18288.0
2020-07-09 14:35:00,114.35,114.41,114.33,114.37,8956.0,95.3363,95.3863,95.3196,95.353,8956.0
2020-07-09 14:40:00,114.39,114.43,114.28,114.28,10255.0,95.3696,95.403,95.2779,95.2779,10255.0
2020-07-09 14:45:00,114.3,114.42,114.3,114.36,14305.0,95.2946,95.3947,95.2946,95.3446,14305.0
2020-07-09 14:50:00,114.37,114.38,114.31,114.34,13580.0,95.353,95.3613,95.3029,95.328,13580.0
2020-07-09 14:55:00,114.35,114.5,114.33,114.45,12794.0,95.3363,95.4614,95.3196,95.4197,12794.0
2020-07-09 15:00:00,114.46,114.64,114.43,114.64,15644.0,95.428,95.5781,95.403,95.5781,15644.0
2020-07-09 15:05:00,114.58,114.6,114.51,114.58,11226.0,95.5281,95.5447,95.4697,95.5281,11226.0
2020-07-09 15:10:00,114.58,114.81,114.54,114.81,17432.0,95.5281,95.7198,95.4947,95.7198,17432.0
2020-07-09 15:15:00,114.86,114.88,114.68,114.69,22668.0,95.7615,95.7782,95.6114,95.6198,22668.0
2020-07-09 15:20:00,114.68,114.69,114.5,114.62,11004.0,95.6114,95.6198,95.4614,95.5614,11004.0
2020-07-09 15:25:00,114.64,114.68,114.42,114.46,13328.0,95.5781,95.6114,95.3947,95.428,13328.0
2020-07-09 15:30:00,114.42,114.43,114.28,114.43,18439.0,95.3947,95.403,95.2779,95.403,18439.0
2020-07-09 15:35:00,114.45,114.45,114.04,114.22,46758.0,95.4197,95.4197,95.0778,95.2279,46758.0
2020-07-09 15:40:00,114.2,114.36,114.17,114.27,22875.0,95.2112,95.3446,95.1862,95.2696,22875.0
2020-07-09 15:45:00,114.26,114.74,114.22,114.58,39846.0,95.2613,95.6615,95.2279,95.5281,39846.0
2020-07-09 15:50:00,114.55,114.63,114.38,114.63,61813.0,95.503,95.5697,95.3613,95.5697,61813.0
2020-07-09 15:55:00,114.62,114.64,114.35,114.48,125148.0,95.5614,95.5781,95.3363,95.4447,125148.0
2020-07-10 09:30:00,114.7,114.97,114.5,114.64,35308.0,95.6281,95.8532,95.4614,95.5781,35308.0
2020-07-10 09:35:00,114.69,114.91,114.53,114.76,16884.0,95.6198,95.8032,95.4864,95.6781,16884.0
2020-07-10 09:40:00,114.78,115.08,114.77,114.85,16666.0,95.6948,95.9449,95.6865,95.7532,16666.0
2020-07-10 09:45:00,114.86,114.97,114.64,114.64,9546.0,95.7615,95.8532,95.5781,95.5781,9546.0
2020-07-10 09:50:00,114.64,114.71,114.38,114.44,14405.0,95.5781,95.6364,95.3613,95.4113,14405.0
2020-07-10 09:55:00,114.46,114.63,114.39,114.44,21096.0,95.428,95.5697,95.3696,95.4113,21096.0
2020-07-10 10:00:00,114.41,114.41,114.05,114.05,21669.0,95.3863,95.3863,95.0862,95.0862,21669.0
2020-07-10 10:05:00,114.1,114.36,113.99,114.33,20161.0,95.1279,95.3446,95.0362,95.3196,20161.0
2020-07-10 10:10:00,114.29,114.63,114.26,114.56,19734.0,95.2863,95.5697,95.2613,95.5114,19734.0
2020-07-10 10:15:00,114.57,114.8,114.46,114.47,19218.0,95.5197,95.7115,95.428,95.4363,19218.0
2020-07-10 10:20:00,114.43,114.62,114.42,114.53,16657.0,95.403,95.5614,95.3947,95.4864,16657.0
2020-07-10 10:25:00,114.53,114.69,114.53,114.65,25286.0,95.4864,95.6198,95.4864,95.5864,25286.0
2020-07-10 10:30:00,114.65,114.8,114.59,114.64,16150.0,95.5864,95.7115,95.5364,95.5781,16150.0
2020-07-10 10:35:00,114.67,114.83,114.67,114.78,16142.0,95.6031,95.7365,95.6031,95.6948,16142.0
2020-07-10 10:40:00,114.81,115.0,114.74,114.96,21371.0,95.7198,95.8782,95.6615,95.8449,21371.0
2020-07-10 10:45:00,114.98,114.98,114.66,114.66,21870.0,95.8615,95.8615,95.5948,95.5948,21870.0
2020-07-10 10:50:00,114.67,114.68,114.43,114.59,12069.0,95.6031,95.6114,95.403,95.5364,12069.0
2020-07-10 10:55:00,114.61,114.72,114.56,114.64,10092.0,95.5531,95.6448,95.5114,95.5781,10092.0
2020-07-10 11:00:00,114.63,114.64,114.34,114.35,14860.0,95.5697,95.5781,95.328,95.3363,14860.0
2020-07-10 11:05:00,114.39,114.78,114.35,114.78,13959.0,95.3696,95.6948,95.3363,95.6948,13959.0
2020-07-10 11:10:00,114.79,115.31,114.78,115.01,48962.0,95.7031,96.1367,95.6948,95.8866,48962.0
2020-07-10 11:15:00,115.02,115.24,115.0,115.11,19275.0,95.8949,96.0783,95.8782,95.9699,19275.0
2020-07-10 11:20:00,115.14,115.19,115.01,115.06,13926.0,95.9949,96.0366,95.8866,95.9282,13926.0
2020-07-10 11:25:00,115.05,115.09,115.01,115.09,11515.0,95.9199,95.9533,95.8866,95.9533,11515.0
2020-07-10 11:30:00,115.07,115.16,115.02,115.12,15808.0,95.9366,96.0116,95.8949,95.9783,15808.0
2020-07-10 11:35:00,115.16,115.32,115.08,115.08,15461.0,96.0116,96.145,95.9449,95.9449,15461.0
2020-07-10 11:40:00,115.11,115.34,115.06,115.32,12366.0,95.9699,96.1617,95.9282,96.145,12366.0
2020-07-10 11:45:00,115.33,115.35,115.15,115.15,16726.0,96.1533,96.17,96.0033,96.0033,16726.0
2020-07-10 11:50:00,115.14,115.26,115.1,115.23,12549.0,95.9949,96.095,95.9616,96.07,12549.0
2020-07-10 11:55:00,115.23,115.38,115.05,115.14,15684.0,96.07,96.195,95.9199,95.9949,15684.0
2020-07-10 12:00:00,115.09,115.15,115.02,115.13,9551.0,95.9533,96.0033,95.8949,95.9866,9551.0
2020-07-10 12:05:00,115.11,115.31,115.11,115.3,22066.0,95.9699,96.1367,95.9699,96.1283,22066.0
2020-07-10 12:10:00,115.3,115.44,115.26,115.38,12710.0,96.1283,96.2451,96.095,96.195,12710.0
2020-07-10 12:15:00,115.36,115.37,115.14,115.17,15600.0,96.1784,96.1867,95.9949,96.02,15600.0
2020-07-10 12:20:00,115.17,115.2,115.05,115.09,15066.0,96.02,96.045,95.9199,95.9533,15066.0
2020-07-10 12:25:00,115.08,115.15,115.0,115.01,19891.0,95.9449,96.0033,95.8782,95.8866,19891.0
2020-07-10 12:30:00,115.0,115.05,114.98,115.04,12090.0,95.8782,95.9199,95.8615,95.9116,12090.0
2020-07-10 12:35:00,115.05,115.06,114.98,114.98,13566.0,95.9199,95.9282,95.8615,95.8615,13566.0
2020-07-10 12:40:00,114.98,115.1,114.92,115.1,19283.0,95.8615,95.9616,95.8115,95.9616,19283.0
2020-07-10 12:45:00,115.07,115.14,115.02,115.13,12008.0,95.9366,95.9949,95.8949,95.9866,12008.0
2020-07-10 12:50:00,115.1,115.3,115.1,115.14,19276.0,95.9616,96.1283,95.9616,95.9949,19276.0
2020-07-10 12:55:00,115.11,115.18,115.08,115.14,12443.0,95.9699,96.0283,95.9449,95.9949,12443.0
2020-07-10 13:00:00,115.14,115.14,115.01,115.11,11037.0,95.9949,95.9949,95.8866,95.9699,11037.0
2020-07-10 13:05:00,115.1,115.13,115.03,115.13,14744.0,95.9616,95.9866,95.9032,95.9866,14744.0
2020-07-10 13:10:00,115.13,115.13,114.97,114.97,8607.0,95.9866,95.9866,95.8532,95.8532,8607.0
2020-07-10 13:15:00,114.98,114.99,114.77,114.8,14871.0,95.8615,95.8699,95.6865,95.7115,14871.0
2020-07-10 13:20:00,114.82,114.97,114.75,114.87,10330.0,95.7281,95.8532,95.6698,95.7698,10330.0
2020-07-10 13:25:00,114.88,114.92,114.86,114.89,7292.0,95.7782,95.8115,95.7615,95.7865,7292.0
2020-07-10 13:30:00,114.91,114.97,114.89,114.89,9702.0,95.8032,95.8532,95.7865,95.7865,9702.0
2020-07-10 13:35:00,114.9,115.02,114.9,114.96,9912.0,95.7948,95.8949,95.7948,95.8449,9912.0
2020-07-10 13:40:00,114.95,115.1,114.94,115.07,11857.0,95.8365,95.9616,95.8282,95.9366,11857.0
2020-07-10 13:45:00,115.07,115.12,115.06,115.12,10144.0,95.9366,95.9783,95.9282,95.9783,10144.0
2020-07-10 13:50:00,115.13,115.21,115.12,115.14,8064.0,95.9866,96.0533,95.9783,95.9949,8064.0
2020-07-10 13:55:00,115.15,115.19,115.1,115.16,10901.0,96.0033,96.0366,95.9616,96.0116,10901.0
2020-07-10 14:00:00,115.17,115.17,115.02,115.06,11836.0,96.02,96.02,95.8949,95.9282,11836.0
2020-07-10 14:05:00,115.08,115.13,115.04,115.06,10513.0,95.9449,95.9866,95.9116,95.9282,10513.0
2020-07-10 14:10:00,115.08,115.08,114.93,114.97,29244.0,95.9449,95.9449,95.8199,95.8532,29244.0
2020-07-10 14:15:00,114.97,115.07,114.97,115.07,11288.0,95.8532,95.9366,95.8532,95.9366,11288.0
2020-07-10 14:20:00,115.07,115.08,114.97,115.04,7043.0,95.9366,95.9449,95.8532,95.9116,7043.0
2020-07-10 14:25:00,115.05,115.1,115.01,115.08,10041.0,95.9199,95.9616,95.8866,95.9449,10041.0
2020-07-10 14:30:00,115.07,115.16,115.06,115.15,10752.0,95.9366,96.0116,95.9282,96.0033,10752.0
2020-07-10 14:35:00,115.2,115.23,115.14,115.17,14525.0,96.045,96.07,95.9949,96.02,14525.0
2020-07-10 14:40:00,115.18,115.18,115.03,115.16,13177.0,96.0283,96.0283,95.9032,96.0116,13177.0
2020-07-10 14:45:00,115.19,115.24,115.17,115.19,12116.0,96.0366,96.0783,96.02,96.0366,12116.0
2020-07-10 14:50:00,115.18,115.22,115.13,115.21,18737.0,96.0283,96.0616,95.9866,96.0533,18737.0
2020-07-10 14:55:00,115.21,115.25,115.11,115.14,16960.0,96.0533,96.0866,95.9699,95.9949,16960.0
2020-07-10 15:00:00,115.14,115.15,115.02,115.1,19483.0,95.9949,96.0033,95.8949,95.9616,19483.0
2020-07-10 15:05:00,115.1,115.11,114.92,114.98,18149.0,95.9616,95.9699,95.8115,95.8615,18149.0
2020-07-10 15:10:00,114.97,115.1,114.94,115.04,19154.0,95.8532,95.9616,95.8282,95.9116,19154.0
2020-07-10 15:15:00,115.07,115.24,115.06,115.22,14944.0,95.9366,96.0783,95.9282,96.0616,14944.0
2020-07-10 15:20:00,115.21,115.23,115.04,115.17,19398.0,96.0533,96.07,95.9116,96.02,19398.0
2020-07-10 15:25:00,115.17,115.25,115.15,115.24,20000.0,96.02,96.0866,96.0033,96.0783,20000.0
2020-07-10 15:30:00,115.25,115.5,115.23,115.5,38853.0,96.0866,96.2951,96.07,96.2951,38853.0
2020-07-10 15:35:00,115.49,115.66,115.28,115.48,74403.0,96.2867,96.4285,96.1117,96.2784,74403.0
2020-07-10 15:40:00,115.49,115.54,115.19,115.22,36711.0,96.2867,96.3284,96.0366,96.0616,36711.0
2020-07-10 15:45:00,115.22,115.34,115.14,115.29,34932.0,96.0616,96.1617,95.9949,96.12,34932.0
2020-07-10 15:50:00,115.27,115.39,115.26,115.28,56611.0,96.1033,96.2034,96.095,96.1117,56611.0
2020-07-10 15:55:00,115.26,115.28,115.04,115.07,132921.0,96.095,96.1117,95.9116,95.9366,132921.0
2020-07-13 09:30:00,115.62,115.76,115.41,115.46,45459.0,96.3951,96.5118,96.22,96.2617,45459.0
2020-07-13 09:35:00,115.5,115.51,114.97,115.0,18586.0,96.2951,96.3034,95.8532,95.8782,18586.0
2020-07-13 09:40:00,115.01,115.08,114.68,114.72,15894.0,95.8866,95.9449,95.6114,95.6448,15894.0
2020-07-13 09:45:00,114.75,115.0,114.63,114.75,22268.0,95.6698,95.8782,95.5697,95.6698,22268.0
2020-07-13 09:50:00,114.75,114.9,114.67,114.7,18154.0,95.6698,95.7948,95.6031,95.6281,18154.0
2020-07-13 09:55:00,114.68,114.71,114.32,114.32,40036.0,95.6114,95.6364,95.3113,95.3113,40036.0
2020-07-13 10:00:00,114.35,114.59,114.35,114.4,26313.0,95.3363,95.5364,95.3363,95.378,26313.0
2020-07-13 10:05:00,114.39,114.7,114.38,114.7,14976.0,95.3696,95.6281,95.3613,95.6281,14976.0
2020-07-13 10:10:00,114.66,114.66,114.5,114.5,14570.0,95.5948,95.5948,95.4614,95.4614,14570.0
2020-07-13 10:15:00,114.51,114.8,114.51,114.8,12433.0,95.4697,95.7115,95.4697,95.7115,12433.0
2020-07-13 10:20:00,114.83,114.93,114.78,114.86,19664.0,95.7365,95.8199,95.6948,95.7615,19664.0
2020-07-13 10:25:00,114.84,114.93,114.8,114.89,9502.0,95.7448,95.8199,95.7115,95.7865,9502.0
2020-07-13 10:30:00,114.88,114.99,114.88,114.98,12950.0,95.7782,95.8699,95.7782,95.8615,12950.0
2020-07-13 10:35:00,114.99,115.03,114.87,114.93,7612.0,95.8699,95.9032,95.7698,95.8199,7612.0
2020-07-13 10:40:00,114.92,115.04,114.89,114.97,9850.0,95.8115,95.9116,95.7865,95.8532,9850.0
2020-07-13 10:45:00,114.96,115.19,114.93,115.15,11975.0,95.8449,96.0366,95.8199,96.0033,11975.0
2020-07-13 10:50:00,115.19,115.33,115.11,115.31,8166.0,96.0366,96.1533,95.9699,96.1367,8166.0
2020-07-13 10:55:00,115.31,115.37,115.19,115.34,13916.0,96.1367,96.1867,96.0366,96.1617,13916.0
2020-07-13 11:00:00,115.33,115.36,115.21,115.26,13332.0,96.1533,96.1784,96.0533,96.095,13332.0
2020-07-13 11:05:00,115.26,115.37,115.2,115.27,8392.0,96.095,96.1867,96.045,96.1033,8392.0
2020-07-13 11:10:00,115.33,115.37,115.28,115.33,6538.0,96.1533,96.1867,96.1117,96.1533,6538.0
2020-07-13 11:15:00,115.33,115.33,115.16,115.32,7722.0,96.1533,96.1533,96.0116,96.145,7722.0
2020-07-13 11:20:00,115.3,115.33,115.24,115.3,10681.0,96.1283,96.1533,96.0783,96.1283,10681.0
2020-07-13 11:25:00,115.33,115.51,115.32,115.51,12603.0,96.1533,96.3034,96.145,96.3034,12603.0
2020-07-13 11:30:00,115.53,115.58,115.29,115.3,10733.0,96.3201,96.3618,96.12,96.1283,10733.0
2020-07-13 11:35:00,115.31,115.33,115.13,115.26,9132.0,96.1367,96.1533,95.9866,96.095,9132.0
2020-07-13 11:40:00,115.26,115.35,115.24,115.31,7859.0,96.095,96.17,96.0783,96.1367,7859.0
2020-07-13 11:45:00,115.29,115.34,115.09,115.25,12363.0,96.12,96.1617,95.9533,96.0866,12363.0
2020-07-13 11:50:00,115.26,115.26,115.11,115.19,10134.0,96.095,96.095,95.9699,96.0366,10134.0
2020-07-13 11:55:00,115.21,115.21,115.08,115.16,7241.0,96.0533,96.0533,95.9449,96.0116,7241.0
2020-07-13 12:00:00,115.17,115.27,115.15,115.24,5934.0,96.02,96.1033,96.0033,96.0783,5934.0
2020-07-13 12:05:00,115.23,115.24,115.11,115.2,9018.0,96.07,96.0783,95.9699,96.045,9018.0
2020-07-13 12:10:00,115.2,115.24,115.13,115.19,9181.0,96.045,96.0783,95.9866,96.0366,9181.0
2020-07-13 12:15:00,115.18,115.27,115.12,115.14,5488.0,96.0283,96.1033,95.9783,95.9949,5488.0
2020-07-13 12:20:00,115.14,115.16,115.08,115.09,13773.0,95.9949,96.0116,95.9449,95.9533,13773.0
2020-07-13 12:25:00,115.08,115.23,115.08,115.2,6178.0,95.9449,96.07,95.9449,96.045,6178.0
2020-07-13 12:30:00,115.19,115.22,115.17,115.2,5417.0,96.0366,96.0616,96.02,96.045,5417.0
2020-07-13 12:35:00,115.22,115.26,115.15,115.26,8247.0,96.0616,96.095,96.0033,96.095,8247.0
2020-07-13 12:40:00,115.27,115.3,115.21,115.22,5681.0,96.1033,96.1283,96.0533,96.0616,5681.0
2020-07-13 12:45:00,115.22,115.22,115.11,115.17,12749.0,96.0616,96.0616,95.9699,96.02,12749.0
2020-07-13 12:50:00,115.18,115.28,115.14,115.22,12490.0,96.0283,96.1117,95.9949,96.0616,12490.0
2020-07-13 12:55:00,115.22,115.28,115.19,115.25,10017.0,96.0616,96.1117,96.0366,96.0866,10017.0
2020-07-13 13:00:00,115.24,115.28,115.13,115.16,10799.0,96.0783,96.1117,95.9866,96.0116,10799.0
2020-07-13 13:05:00,115.18,115.25,115.13,115.16,7869.0,96.0283,96.0866,95.9866,96.0116,7869.0
2020-07-13 13:10:00,115.18,115.22,115.11,115.15,14874.0,96.0283,96.0616,95.9699,96.0033,14874.0
2020-07-13 13:15:00,115.15,115.28,115.15,115.24,6505.0,96.0033,96.1117,96.0033,96.0783,6505.0
2020-07-13 13:20:00,115.24,115.34,115.21,115.29,10954.0,96.0783,96.1617,96.0533,96.12,10954.0
2020-07-13 13:25:00,115.3,115.3,115.21,115.28,9022.0,96.1283,96.1283,96.0533,96.1117,9022.0
2020-07-13 13:30:00,115.28,115.31,115.07,115.07,25107.0,96.1117,96.1367,95.9366,95.9366,25107.0
2020-07-13 13:35:00,115.03,115.23,115.03,115.21,15830.0,95.9032,96.07,95.9032,96.0533,15830.0
2020-07-13 13:40:00,115.2,115.21,115.06,115.14,17403.0,96.045,96.0533,95.9282,95.9949,17403.0
2020-07-13 13:45:00,115.12,115.16,115.02,115.13,13899.0,95.9783,96.0116,95.8949,95.9866,13899.0
2020-07-13 13:50:00,115.13,115.27,115.13,115.24,20915.0,95.9866,96.1033,95.9866,96.0783,20915.0
2020-07-13 13:55:00,115.25,115.43,115.23,115.41,13175.0,96.0866,96.2367,96.07,96.22,13175.0
2020-07-13 14:00:00,115.42,115.47,115.31,115.32,9567.0,96.2284,96.2701,96.1367,96.145,9567.0
2020-07-13 14:05:00,115.3,115.33,115.02,115.09,21608.0,96.1283,96.1533,95.8949,95.9533,21608.0
2020-07-13 14:10:00,115.08,115.17,115.0,115.09,10225.0,95.9449,96.02,95.8782,95.9533,10225.0
2020-07-13 14:15:00,115.08,115.16,115.03,115.05,10933.0,95.9449,96.0116,95.9032,95.9199,10933.0
2020-07-13 14:20:00,115.05,115.1,114.84,114.96,17971.0,95.9199,95.9616,95.7448,95.8449,17971.0
2020-07-13 14:25:00,115.01,115.02,114.88,114.98,22112.0,95.8866,95.8949,95.7782,95.8615,22112.0
2020-07-13 14:30:00,115.03,115.07,114.88,115.0,15924.0,95.9032,95.9366,95.7782,95.8782,15924.0
2020-07-13 14:35:00,114.98,115.0,114.89,114.98,14763.0,95.8615,95.8782,95.7865,95.8615,14763.0
2020-07-13 14:40:00,114.96,114.99,114.89,114.98,13797.0,95.8449,95.8699,95.7865,95.8615,13797.0
2020-07-13 14:45:00,114.98,115.09,114.89,115.04,16657.0,95.8615,95.9533,95.7865,95.9116,16657.0
2020-07-13 14:50:00,114.97,115.19,114.95,115.16,15539.0,95.8532,96.0366,95.8365,96.0116,15539.0
2020-07-13 14:55:00,115.17,115.2,115.02,115.14,10688.0,96.02,96.045,95.8949,95.9949,10688.0
2020-07-13 15:00:00,115.15,115.17,114.9,114.96,12888.0,96.0033,96.02,95.7948,95.8449,12888.0
2020-07-13 15:05:00,114.95,114.96,114.58,114.65,20982.0,95.8365,95.8449,95.5281,95.5864,20982.0
2020-07-13 15:10:00,114.64,114.78,114.62,114.65,15128.0,95.5781,95.6948,95.5614,95.5864,15128.0
2020-07-13 15:15:00,114.63,114.66,114.41,114.47,39960.0,95.5697,95.5948,95.3863,95.4363,39960.0
2020-07-13 15:20:00,114.44,114.6,114.44,114.5,18270.0,95.4113,95.5447,95.4113,95.4614,18270.0
2020-07-13 15:25:00,114.5,114.59,114.45,114.52,24494.0,95.4614,95.5364,95.4197,95.478,24494.0
2020-07-13 15:30:00,114.51,114.57,114.05,114.15,30055.0,95.4697,95.5197,95.0862,95.1696,30055.0
2020-07-13 15:35:00,114.19,114.32,114.08,114.09,44283.0,95.2029,95.3113,95.1112,95.1195,44283.0
2020-07-13 15:40:00,114.1,114.54,114.07,114.33,46405.0,95.1279,95.4947,95.1029,95.3196,46405.0
2020-07-13 15:45:00,114.31,114.32,113.87,113.92,46501.0,95.3029,95.3113,94.9361,94.9778,46501.0
2020-07-13 15:50:00,113.8,114.0,113.72,113.76,65062.0,94.8777,95.0445,94.8111,94.8444,65062.0
2020-07-13 15:55:00,113.74,114.08,113.73,113.73,161902.0,94.8277,95.1112,94.8194,94.8194,161902.0
2020-07-14 09:30:00,113.57,113.99,113.29,113.46,54766.0,94.686,95.0362,94.4526,94.5943,54766.0
2020-07-14 09:35:00,113.51,113.71,113.04,113.68,30886.0,94.636,94.8027,94.2441,94.7777,30886.0
2020-07-14 09:40:00,113.6,113.7,113.52,113.68,14274.0,94.711,94.7944,94.6443,94.7777,14274.0
2020-07-14 09:45:00,113.67,113.79,113.4,113.6,22430.0,94.7694,94.8694,94.5443,94.711,22430.0
2020-07-14 09:50:00,113.56,113.56,113.22,113.45,25586.0,94.6777,94.6777,94.3942,94.5859,25586.0
2020-07-14 09:55:00,113.38,113.8,113.36,113.65,26789.0,94.5276,94.8777,94.5109,94.7527,26789.0
2020-07-14 10:00:00,113.65,113.79,113.57,113.63,18242.0,94.7527,94.8694,94.686,94.736,18242.0
2020-07-14 10:05:00,113.68,113.86,113.54,113.73,29456.0,94.7777,94.9278,94.661,94.8194,29456.0
2020-07-14 10:10:00,113.73,113.98,113.68,113.71,32513.0,94.8194,95.0278,94.7777,94.8027,32513.0
2020-07-14 10:15:00,113.73,113.88,113.56,113.71,27908.0,94.8194,94.9444,94.6777,94.8027,27908.0
2020-07-14 10:20:00,113.65,113.97,113.64,113.84,24694.0,94.7527,95.0195,94.7444,94.9111,24694.0
2020-07-14 10:25:00,113.84,113.92,113.66,113.92,14488.0,94.9111,94.9778,94.761,94.9778,14488.0
2020-07-14 10:30:00,113.89,114.47,113.89,114.36,30992.0,94.9528,95.4363,94.9528,95.3446,30992.0
2020-07-14 10:35:00,114.36,114.49,114.19,114.28,38984.0,95.3446,95.453,95.2029,95.2779,38984.0
2020-07-14 10:40:00,114.31,114.62,114.31,114.51,13528.0,95.3029,95.5614,95.3029,95.4697,13528.0
2020-07-14 10:45:00,114.65,114.7,114.46,114.6,10288.0,95.5864,95.6281,95.428,95.5447,10288.0
2020-07-14 10:50:00,114.55,114.82,114.53,114.63,8387.0,95.503,95.7281,95.4864,95.5697,8387.0
2020-07-14 10:55:00,114.63,114.65,114.48,114.65,7977.0,95.5697,95.5864,95.4447,95.5864,7977.0
2020-07-14 11:00:00,114.66,114.74,114.39,114.62,13454.0,95.5948,95.6615,95.3696,95.5614,13454.0
2020-07-14 11:05:00,114.63,114.82,114.45,114.77,14907.0,95.5697,95.7281,95.4197,95.6865,14907.0
2020-07-14 11:10:00,114.8,114.84,114.66,114.78,8740.0,95.7115,95.7448,95.5948,95.6948,8740.0
2020-07-14 11:15:00,114.8,114.94,114.65,114.74,19167.0,95.7115,95.8282,95.5864,95.6615,19167.0
2020-07-14 11:20:00,114.7,114.8,114.55,114.71,14796.0,95.6281,95.7115,95.503,95.6364,14796.0
2020-07-14 11:25:00,114.7,114.73,114.5,114.52,9668.0,95.6281,95.6531,95.4614,95.478,9668.0
2020-07-14 11:30:00,114.53,114.87,114.47,114.75,15448.0,95.4864,95.7698,95.4363,95.6698,15448.0
2020-07-14 11:35:00,114.74,114.83,114.56,114.59,16066.0,95.6615,95.7365,95.5114,95.5364,16066.0
2020-07-14 11:40:00,114.58,114.82,114.58,114.79,10233.0,95.5281,95.7281,95.5281,95.7031,10233.0
2020-07-14 11:45:00,114.82,114.91,114.67,114.73,15642.0,95.7281,95.8032,95.6031,95.6531,15642.0
2020-07-14 11:50:00,114.72,114.9,114.67,114.83,10764.0,95.6448,95.7948,95.6031,95.7365,10764.0
2020-07-14 11:55:00,114.82,114.9,114.67,114.9,13287.0,95.7281,95.7948,95.6031,95.7948,13287.0
2020-07-14 12:00:00,114.89,114.94,114.7,114.89,7940.0,95.7865,95.8282,95.6281,95.7865,7940.0
2020-07-14 12:05:00,114.87,114.87,114.61,114.63,8500.0,95.7698,95.7698,95.5531,95.5697,8500.0
2020-07-14 12:10:00,114.7,114.72,114.61,114.64,4850.0,95.6281,95.6448,95.5531,95.5781,4850.0
2020-07-14 12:15:00,114.62,114.78,114.56,114.75,15710.0,95.5614,95.6948,95.5114,95.6698,15710.0
2020-07-14 12:20:00,114.76,114.85,114.74,114.79,7333.0,95.6781,95.7532,95.6615,95.7031,7333.0
2020-07-14 12:25:00,114.78,114.79,114.6,114.64,6808.0,95.6948,95.7031,95.5447,95.5781,6808.0
2020-07-14 12:30:00,114.69,114.73,114.57,114.6,6658.0,95.6198,95.6531,95.5197,95.5447,6658.0
2020-07-14 12:35:00,114.63,114.65,114.57,114.64,3799.0,95.5697,95.5864,95.5197,95.5781,3799.0
2020-07-14 12:40:00,114.65,114.72,114.57,114.58,24927.0,95.5864,95.6448,95.5197,95.5281,24927.0
2020-07-14 12:45:00,114.59,114.75,114.56,114.73,26005.0,95.5364,95.6698,95.5114,95.6531,26005.0
2020-07-14 12:50:00,114.73,114.73,114.63,114.68,5296.0,95.6531,95.6531,95.5697,95.6114,5296.0
2020-07-14 12:55:00,114.61,114.65,114.51,114.56,11976.0,95.5531,95.5864,95.4697,95.5114,11976.0
2020-07-14 13:00:00,114.57,114.63,114.5,114.55,18961.0,95.5197,95.5697,95.4614,95.503,18961.0
2020-07-14 13:05:00,114.56,114.59,114.48,114.53,9380.0,95.5114,95.5364,95.4447,95.4864,9380.0
2020-07-14 13:10:00,114.51,114.72,114.51,114.72,11089.0,95.4697,95.6448,95.4697,95.6448,11089.0
2020-07-14 13:15:00,114.72,114.82,114.67,114.81,20757.0,95.6448,95.7281,95.6031,95.7198,20757.0
2020-07-14 13:20:00,114.8,114.9,114.79,114.89,11872.0,95.7115,95.7948,95.7031,95.7865,11872.0
2020-07-14 13:25:00,114.88,114.99,114.87,114.94,17270.0,95.7782,95.8699,95.7698,95.8282,17270.0
2020-07-14 13:30:00,114.9,115.17,114.89,115.06,30868.0,95.7948,96.02,95.7865,95.9282,30868.0
2020-07-14 13:35:00,115.07,115.23,115.03,115.16,10278.0,95.9366,96.07,95.9032,96.0116,10278.0
2020-07-14 13:40:00,115.13,115.22,115.08,115.19,13586.0,95.9866,96.0616,95.9449,96.0366,13586.0
2020-07-14 13:45:00,115.17,115.36,115.13,115.32,13582.0,96.02,96.1784,95.9866,96.145,13582.0
2020-07-14 13:50:00,115.32,115.32,115.1,115.16,12509.0,96.145,96.145,95.9616,96.0116,12509.0
2020-07-14 13:55:00,115.21,115.27,114.81,115.04,21377.0,96.0533,96.1033,95.7198,95.9116,21377.0
2020-07-14 14:00:00,115.0,115.32,114.91,115.22,11781.0,95.8782,96.145,95.8032,96.0616,11781.0
2020-07-14 14:05:00,115.21,115.27,114.97,115.06,10430.0,96.0533,96.1033,95.8532,95.9282,10430.0
2020-07-14 14:10:00,115.09,115.18,115.04,115.16,17099.0,95.9533,96.0283,95.9116,96.0116,17099.0
2020-07-14 14:15:00,115.14,115.35,115.11,115.29,23164.0,95.9949,96.17,95.9699,96.12,23164.0
2020-07-14 14:20:00,115.27,115.44,115.25,115.4,14954.0,96.1033,96.2451,96.0866,96.2117,14954.0
2020-07-14 14:25:00,115.37,115.39,115.27,115.32,12781.0,96.1867,96.2034,96.1033,96.145,12781.0
2020-07-14 14:30:00,115.35,115.38,115.1,115.12,15709.0,96.17,96.195,95.9616,95.9783,15709.0
2020-07-14 14:35:00,115.15,115.19,115.03,115.08,13853.0,96.0033,96.0366,95.9032,95.9449,13853.0
2020-07-14 14:40:00,115.09,115.14,115.03,115.05,10973.0,95.9533,95.9949,95.9032,95.9199,10973.0
2020-07-14 14:45:00,115.07,115.18,114.96,115.05,17772.0,95.9366,96.0283,95.8449,95.9199,17772.0
2020-07-14 14:50:00,115.04,115.32,115.04,115.3,11438.0,95.9116,96.145,95.9116,96.1283,11438.0
2020-07-14 14:55:00,115.29,115.44,115.24,115.28,10588.0,96.12,96.2451,96.0783,96.1117,10588.0
2020-07-14 15:00:00,115.3,115.37,115.04,115.05,12082.0,96.1283,96.1867,95.9116,95.9199,12082.0
2020-07-14 15:05:00,115.06,115.14,115.02,115.08,22017.0,95.9282,95.9949,95.8949,95.9449,22017.0
2020-07-14 15:10:00,115.1,115.13,115.03,115.07,13610.0,95.9616,95.9866,95.9032,95.9366,13610.0
2020-07-14 15:15:00,115.06,115.1,114.98,115.05,24889.0,95.9282,95.9616,95.8615,95.9199,24889.0
2020-07-14 15:20:00,115.06,115.21,115.03,115.19,36833.0,95.9282,96.0533,95.9032,96.0366,36833.0
2020-07-14 15:25:00,115.22,115.32,115.21,115.24,22922.0,96.0616,96.145,96.0533,96.0783,22922.0
2020-07-14 15:30:00,115.24,115.41,115.24,115.29,29089.0,96.0783,96.22,96.0783,96.12,29089.0
2020-07-14 15:35:00,115.29,115.4,115.23,115.39,27267.0,96.12,96.2117,96.07,96.2034,27267.0
2020-07-14 15:40:00,115.38,115.44,115.35,115.35,28947.0,96.195,96.2451,96.17,96.17,28947.0
2020-07-14 15:45:00,115.34,115.47,115.27,115.34,52228.0,96.1617,96.2701,96.1033,96.1617,52228.0
2020-07-14 15:50:00,115.36,115.63,115.34,115.52,62786.0,96.1784,96.4035,96.1617,96.3118,62786.0
2020-07-14 15:55:00,115.51,115.65,115.31,115.33,213615.0,96.3034,96.4201,96.1367,96.1533,213615.0
2020-07-15 09:30:00,116.72,117.02,116.43,116.97,124100.0,97.3122,97.5623,97.0704,97.5207,124100.0
2020-07-15 09:35:00,116.91,116.95,116.11,116.49,44258.0,97.4706,97.504,96.8037,97.1205,44258.0
2020-07-15 09:40:00,116.5,116.81,116.41,116.81,20006.0,97.1288,97.3873,97.0538,97.3873,20006.0
2020-07-15 09:45:00,116.83,117.01,116.64,116.92,42085.0,97.4039,97.554,97.2455,97.479,42085.0
2020-07-15 09:50:00,116.92,116.98,116.62,116.72,21976.0,97.479,97.529,97.2289,97.3122,21976.0
2020-07-15 09:55:00,116.75,117.03,116.74,116.96,95819.0,97.3372,97.5707,97.3289,97.5123,95819.0
2020-07-15 10:00:00,116.98,117.04,116.84,117.01,176293.0,97.529,97.579,97.4123,97.554,176293.0
2020-07-15 10:05:00,117.04,117.23,116.92,117.2,46335.0,97.579,97.7374,97.479,97.7124,46335.0
2020-07-15 10:10:00,117.21,117.26,116.91,116.97,46394.0,97.7207,97.7624,97.4706,97.5207,46394.0
2020-07-15 10:15:00,116.98,117.42,116.92,117.39,43105.0,97.529,97.8958,97.479,97.8708,43105.0
2020-07-15 10:20:00,117.39,117.61,117.37,117.58,45746.0,97.8708,98.0542,97.8541,98.0292,45746.0
2020-07-15 10:25:00,117.59,117.79,117.25,117.69,38831.0,98.0376,98.2043,97.7541,98.1209,38831.0
2020-07-15 10:30:00,117.71,117.77,117.61,117.69,42162.0,98.1376,98.1876,98.0542,98.1209,42162.0
2020-07-15 10:35:00,117.7,117.78,117.61,117.61,15684.0,98.1293,98.196,98.0542,98.0542,15684.0
2020-07-15 10:40:00,117.61,117.62,117.28,117.37,21273.0,98.0542,98.0626,97.7791,97.8541,21273.0
2020-07-15 10:45:00,117.41,117.48,117.18,117.21,17687.0,97.8875,97.9459,97.6957,97.7207,17687.0
2020-07-15 10:50:00,117.25,117.45,117.23,117.26,18528.0,97.7541,97.9208,97.7374,97.7624,18528.0
2020-07-15 10:55:00,117.27,117.34,117.21,117.25,25094.0,97.7708,97.8291,97.7207,97.7541,25094.0
2020-07-15 11:00:00,117.29,117.48,117.08,117.47,67081.0,97.7874,97.9459,97.6124,97.9375,67081.0
2020-07-15 11:05:00,117.44,117.58,117.3,117.58,18103.0,97.9125,98.0292,97.7958,98.0292,18103.0
2020-07-15 11:10:00,117.56,117.6,117.48,117.56,11986.0,98.0126,98.0459,97.9459,98.0126,11986.0
2020-07-15 11:15:00,117.55,117.63,117.38,117.63,22221.0,98.0042,98.0709,97.8625,98.0709,22221.0
2020-07-15 11:20:00,117.62,117.64,117.43,117.58,17806.0,98.0626,98.0792,97.9042,98.0292,17806.0
2020-07-15 11:25:00,117.6,117.91,117.58,117.9,27694.0,98.0459,98.3044,98.0292,98.296,27694.0
2020-07-15 11:30:00,117.87,117.94,117.8,117.9,21071.0,98.271,98.3294,98.2126,98.296,21071.0
2020-07-15 11:35:00,117.86,117.99,117.74,117.95,36743.0,98.2627,98.3711,98.1626,98.3377,36743.0
2020-07-15 11:40:00,117.95,118.0,117.84,117.98,43626.0,98.3377,98.3794,98.246,98.3627,43626.0
2020-07-15 11:45:00,117.99,118.06,117.86,118.05,68824.0,98.3711,98.4294,98.2627,98.4211,68824.0
2020-07-15 11:50:00,118.05,118.5,118.04,118.39,67952.0,98.4211,98.7963,98.4127,98.7045,67952.0
2020-07-15 11:55:00,118.38,118.38,118.1,118.11,37997.0,98.6962,98.6962,98.4628,98.4711,37997.0
2020-07-15 12:00:00,118.12,118.27,118.04,118.14,56832.0,98.4794,98.6045,98.4127,98.4961,56832.0
2020-07-15 12:05:00,118.17,118.38,118.12,118.3,37578.0,98.5211,98.6962,98.4794,98.6295,37578.0
2020-07-15 12:10:00,118.3,118.32,118.15,118.24,42588.0,98.6295,98.6462,98.5044,98.5795,42588.0
2020-07-15 12:15:00,118.23,118.5,118.22,118.47,47612.0,98.5711,98.7963,98.5628,98.7712,47612.0
2020-07-15 12:20:00,118.48,118.55,118.2,118.22,47966.0,98.7796,98.8379,98.5461,98.5628,47966.0
2020-07-15 12:25:00,118.27,118.27,118.12,118.26,39040.0,98.6045,98.6045,98.4794,98.5962,39040.0
2020-07-15 12:30:00,118.25,118.35,118.18,118.34,34202.0,98.5878,98.6712,98.5295,98.6629,34202.0
2020-07-15 12:35:00,118.31,118.38,118.22,118.25,30364.0,98.6378,98.6962,98.5628,98.5878,30364.0
2020-07-15 12:40:00,118.25,118.36,118.22,118.34,17265.0,98.5878,98.6795,98.5628,98.6629,17265.0
2020-07-15 12:45:00,118.33,118.58,118.28,118.55,28266.0,98.6545,98.8629,98.6128,98.8379,28266.0
2020-07-15 12:50:00,118.55,118.72,118.47,118.68,38563.0,98.8379,98.9797,98.7712,98.9463,38563.0
2020-07-15 12:55:00,118.69,118.79,118.54,118.68,23746.0,98.9547,99.038,98.8296,98.9463,23746.0
2020-07-15 13:00:00,118.7,118.72,118.4,118.46,28687.0,98.963,98.9797,98.7129,98.7629,28687.0
2020-07-15 13:05:00,118.45,118.59,118.41,118.5,46628.0,98.7546,98.8713,98.7212,98.7963,46628.0
2020-07-15 13:10:00,118.54,118.57,118.43,118.48,45582.0,98.8296,98.8546,98.7379,98.7796,45582.0
2020-07-15 13:15:00,118.48,118.49,118.37,118.48,25184.0,98.7796,98.7879,98.6879,98.7796,25184.0
2020-07-15 13:20:00,118.5,118.53,118.46,118.52,17669.0,98.7963,98.8213,98.7629,98.8129,17669.0
2020-07-15 13:25:00,118.52,118.7,118.47,118.69,51604.0,98.8129,98.963,98.7712,98.9547,51604.0
2020-07-15 13:30:00,118.67,118.77,118.63,118.69,18076.0,98.938,99.0214,98.9046,98.9547,18076.0
2020-07-15 13:35:00,118.7,118.79,118.67,118.7,19297.0,98.963,99.038,98.938,98.963,19297.0
2020-07-15 13:40:00,118.69,118.8,118.65,118.71,36289.0,98.9547,99.0464,98.9213,98.9713,36289.0
2020-07-15 13:45:00,118.75,118.83,118.53,118.73,41193.0,99.0047,99.0714,98.8213,98.988,41193.0
2020-07-15 13:50:00,118.71,118.72,118.54,118.7,35625.0,98.9713,98.9797,98.8296,98.963,35625.0
2020-07-15 13:55:00,118.72,118.72,118.59,118.65,31127.0,98.9797,98.9797,98.8713,98.9213,31127.0
2020-07-15 14:00:00,118.66,118.82,118.61,118.79,25568.0,98.9296,99.063,98.888,99.038,25568.0
2020-07-15 14:05:00,118.74,118.8,118.6,118.7,16804.0,98.9963,99.0464,98.8796,98.963,16804.0
2020-07-15 14:10:00,118.7,118.87,118.69,118.82,18187.0,98.963,99.1047,98.9547,99.063,18187.0
2020-07-15 14:15:00,118.76,118.93,118.71,118.92,46525.0,99.013,99.1548,98.9713,99.1464,46525.0
2020-07-15 14:20:00,118.91,118.97,118.85,118.94,31701.0,99.1381,99.1881,99.0881,99.1631,31701.0
2020-07-15 14:25:00,118.95,119.16,118.91,119.14,73554.0,99.1714,99.3465,99.1381,99.3298,73554.0
2020-07-15 14:30:00,119.14,119.29,119.13,119.27,42666.0,99.3298,99.4549,99.3215,99.4382,42666.0
2020-07-15 14:35:00,119.27,119.27,119.07,119.15,27040.0,99.4382,99.4382,99.2715,99.3382,27040.0
2020-07-15 14:40:00,119.16,119.28,119.15,119.26,30129.0,99.3465,99.4466,99.3382,99.4299,30129.0
2020-07-15 14:45:00,119.26,119.34,119.19,119.29,50637.0,99.4299,99.4966,99.3715,99.4549,50637.0
2020-07-15 14:50:00,119.3,119.39,118.96,119.02,37987.0,99.4632,99.5383,99.1798,99.2298,37987.0
2020-07-15 14:55:00,119.0,119.28,118.93,119.14,55189.0,99.2131,99.4466,99.1548,99.3298,55189.0
2020-07-15 15:00:00,119.15,119.29,119.11,119.24,67740.0,99.3382,99.4549,99.3048,99.4132,67740.0
2020-07-15 15:05:00,119.25,119.27,119.12,119.21,126355.0,99.4215,99.4382,99.3132,99.3882,126355.0
2020-07-15 15:10:00,119.2,119.26,119.01,119.03,76004.0,99.3799,99.4299,99.2214,99.2381,76004.0
2020-07-15 15:15:00,119.01,119.21,118.94,119.04,40483.0,99.2214,99.3882,99.1631,99.2465,40483.0
2020-07-15 15:20:00,119.05,119.1,118.97,119.02,45028.0,99.2548,99.2965,99.1881,99.2298,45028.0
2020-07-15 15:25:00,119.0,119.14,118.88,119.08,47884.0,99.2131,99.3298,99.1131,99.2798,47884.0
2020-07-15 15:30:00,119.08,119.17,119.04,119.16,51323.0,99.2798,99.3548,99.2465,99.3465,51323.0
2020-07-15 15:35:00,119.15,119.3,119.12,119.2,54467.0,99.3382,99.4632,99.3132,99.3799,54467.0
2020-07-15 15:40:00,119.18,119.22,119.1,119.2,79212.0,99.3632,99.3965,99.2965,99.3799,79212.0
2020-07-15 15:45:00,119.2,119.46,119.17,119.41,79024.0,99.3799,99.5966,99.3548,99.5549,79024.0
2020-07-15 15:50:00,119.41,119.71,119.3,119.3,252959.0,99.5549,99.8051,99.4632,99.4632,252959.0
2020-07-15 15:55:00,119.31,119.39,119.01,119.21,196199.0,99.4716,99.5383,99.2214,99.3882,196199.0
2020-07-16 09:30:00,118.8,118.85,118.25,118.72,56828.0,99.0464,99.0881,98.5878,98.9797,56828.0
2020-07-16 09:35:00,118.75,118.82,118.26,118.72,28106.0,99.0047,99.063,98.5962,98.9797,28106.0
2020-07-16 09:40:00,118.56,118.74,118.2,118.42,16859.0,98.8463,98.9963,98.5461,98.7296,16859.0
2020-07-16 09:45:00,118.38,118.55,118.31,118.34,17686.0,98.6962,98.8379,98.6378,98.6629,17686.0
2020-07-16 09:50:00,118.34,118.64,118.17,118.58,40602.0,98.6629,98.913,98.5211,98.8629,40602.0
2020-07-16 09:55:00,118.52,118.63,118.32,118.32,24660.0,98.8129,98.9046,98.6462,98.6462,24660.0
2020-07-16 10:00:00,118.37,118.85,118.32,118.69,25828.0,98.6879,99.0881,98.6462,98.9547,25828.0
2020-07-16 10:05:00,118.72,118.87,118.57,118.75,18193.0,98.9797,99.1047,98.8546,99.0047,18193.0
2020-07-16 10:10:00,118.72,118.93,118.7,118.91,9847.0,98.9797,99.1548,98.963,99.1381,9847.0
2020-07-16 10:15:00,118.91,118.96,118.76,118.8,19062.0,99.1381,99.1798,99.013,99.0464,19062.0
2020-07-16 10:20:00,118.76,118.89,118.66,118.67,13694.0,99.013,99.1214,98.9296,98.938,13694.0
2020-07-16 10:25:00,118.66,119.0,118.57,118.9,35168.0,98.9296,99.2131,98.8546,99.1297,35168.0
2020-07-16 10:30:00,118.86,118.9,118.62,118.68,26355.0,99.0964,99.1297,98.8963,98.9463,26355.0
2020-07-16 10:35:00,118.69,118.75,118.53,118.66,13652.0,98.9547,99.0047,98.8213,98.9296,13652.0
2020-07-16 10:40:00,118.69,118.94,118.68,118.9,18228.0,98.9547,99.1631,98.9463,99.1297,18228.0
2020-07-16 10:45:00,118.89,119.0,118.79,118.91,36480.0,99.1214,99.2131,99.038,99.1381,36480.0
2020-07-16 10:50:00,118.95,119.34,118.9,119.3,31574.0,99.1714,99.4966,99.1297,99.4632,31574.0
2020-07-16 10:55:00,119.31,119.32,118.89,118.93,28311.0,99.4716,99.4799,99.1214,99.1548,28311.0
2020-07-16 11:00:00,118.94,119.0,118.67,118.68,22789.0,99.1631,99.2131,98.938,98.9463,22789.0
2020-07-16 11:05:00,118.67,118.78,118.62,118.62,25513.0,98.938,99.0297,98.8963,98.8963,25513.0
2020-07-16 11:10:00,118.59,118.75,118.46,118.56,18518.0,98.8713,99.0047,98.7629,98.8463,18518.0
2020-07-16 11:15:00,118.56,118.59,118.36,118.48,27914.0,98.8463,98.8713,98.6795,98.7796,27914.0
2020-07-16 11:20:00,118.5,118.56,118.3,118.31,21605.0,98.7963,98.8463,98.6295,98.6378,21605.0
2020-07-16 11:25:00,118.29,118.61,118.26,118.26,37004.0,98.6212,98.888,98.5962,98.5962,37004.0
2020-07-16 11:30:00,118.25,118.45,118.24,118.33,18564.0,98.5878,98.7546,98.5795,98.6545,18564.0
2020-07-16 11:35:00,118.32,118.47,118.32,118.39,25567.0,98.6462,98.7712,98.6462,98.7045,25567.0
2020-07-16 11:40:00,118.45,118.54,118.35,118.45,12419.0,98.7546,98.8296,98.6712,98.7546,12419.0
2020-07-16 11:45:00,118.45,118.57,118.42,118.47,17595.0,98.7546,98.8546,98.7296,98.7712,17595.0
2020-07-16 11:50:00,118.51,118.57,118.4,118.57,10705.0,98.8046,98.8546,98.7129,98.8546,10705.0
2020-07-16 11:55:00,118.57,118.71,118.51,118.71,21445.0,98.8546,98.9713,98.8046,98.9713,21445.0
2020-07-16 12:00:00,118.68,118.68,118.55,118.61,16505.0,98.9463,98.9463,98.8379,98.888,16505.0
2020-07-16 12:05:00,118.63,118.65,118.53,118.62,20845.0,98.9046,98.9213,98.8213,98.8963,20845.0
2020-07-16 12:10:00,118.63,118.85,118.63,118.7,21821.0,98.9046,99.0881,98.9046,98.963,21821.0
2020-07-16 12:15:00,118.67,118.68,118.56,118.66,12832.0,98.938,98.9463,98.8463,98.9296,12832.0
2020-07-16 12:20:00,118.66,118.76,118.56,118.76,10727.0,98.9296,99.013,98.8463,99.013,10727.0
2020-07-16 12:25:00,118.74,118.93,118.71,118.93,13240.0,98.9963,99.1548,98.9713,99.1548,13240.0
2020-07-16 12:30:00,118.95,118.95,118.8,118.92,12730.0,99.1714,99.1714,99.0464,99.1464,12730.0
2020-07-16 12:35:00,118.94,119.2,118.94,119.13,20193.0,99.1631,99.3799,99.1631,99.3215,20193.0
2020-07-16 12:40:00,119.13,119.2,119.08,119.16,16645.0,99.3215,99.3799,99.2798,99.3465,16645.0
2020-07-16 12:45:00,119.17,119.29,119.08,119.08,13869.0,99.3548,99.4549,99.2798,99.2798,13869.0
2020-07-16 12:50:00,119.11,119.11,118.9,118.95,31966.0,99.3048,99.3048,99.1297,99.1714,31966.0
2020-07-16 12:55:00,118.96,119.02,118.92,118.96,7619.0,99.1798,99.2298,99.1464,99.1798,7619.0
2020-07-16 13:00:00,118.97,119.07,118.89,119.03,8773.0,99.1881,99.2715,99.1214,99.2381,8773.0
2020-07-16 13:05:00,119.07,119.36,119.03,119.31,26897.0,99.2715,99.5133,99.2381,99.4716,26897.0
2020-07-16 13:10:00,119.31,119.37,119.27,119.33,15681.0,99.4716,99.5216,99.4382,99.4882,15681.0
2020-07-16 13:15:00,119.35,119.55,119.35,119.44,22086.0,99.5049,99.6717,99.5049,99.58,22086.0
2020-07-16 13:20:00,119.44,119.49,119.41,119.45,5941.0,99.58,99.6216,99.5549,99.5883,5941.0
2020-07-16 13:25:00,119.46,119.48,119.27,119.29,9637.0,99.5966,99.6133,99.4382,99.4549,9637.0
2020-07-16 13:30:00,119.31,119.32,119.16,119.3,18065.0,99.4716,99.4799,99.3465,99.4632,18065.0
2020-07-16 13:35:00,119.28,119.35,119.2,119.27,9885.0,99.4466,99.5049,99.3799,99.4382,9885.0
2020-07-16 13:40:00,119.23,119.24,119.11,119.21,13519.0,99.4049,99.4132,99.3048,99.3882,13519.0
2020-07-16 13:45:00,119.24,119.43,119.23,119.43,11459.0,99.4132,99.5716,99.4049,99.5716,11459.0
2020-07-16 13:50:00,119.45,119.59,119.4,119.47,13773.0,99.5883,99.705,99.5466,99.605,13773.0
2020-07-16 13:55:00,119.45,119.48,119.3,119.3,16431.0,99.5883,99.6133,99.4632,99.4632,16431.0
2020-07-16 14:00:00,119.3,119.44,119.24,119.4,12911.0,99.4632,99.58,99.4132,99.5466,12911.0
2020-07-16 14:05:00,119.42,119.5,119.33,119.5,27889.0,99.5633,99.63,99.4882,99.63,27889.0
2020-07-16 14:10:00,119.48,119.54,119.43,119.5,12025.0,99.6133,99.6633,99.5716,99.63,12025.0
2020-07-16 14:15:00,119.52,119.54,119.39,119.45,14390.0,99.6466,99.6633,99.5383,99.5883,14390.0
2020-07-16 14:20:00,119.46,119.49,119.43,119.48,11282.0,99.5966,99.6216,99.5716,99.6133,11282.0
2020-07-16 14:25:00,119.48,119.48,119.4,119.43,11869.0,99.6133,99.6133,99.5466,99.5716,11869.0
2020-07-16 14:30:00,119.44,119.49,119.37,119.41,29833.0,99.58,99.6216,99.5216,99.5549,29833.0
2020-07-16 14:35:00,119.4,119.42,119.22,119.22,22565.0,99.5466,99.5633,99.3965,99.3965,22565.0
2020-07-16 14:40:00,119.23,119.35,119.21,119.3,12667.0,99.4049,99.5049,99.3882,99.4632,12667.0
2020-07-16 14:45:00,119.28,119.36,119.12,119.12,11930.0,99.4466,99.5133,99.3132,99.3132,11930.0
2020-07-16 14:50:00,119.14,119.27,119.11,119.11,12168.0,99.3298,99.4382,99.3048,99.3048,12168.0
2020-07-16 14:55:00,119.1,119.18,118.97,119.0,14722.0,99.2965,99.3632,99.1881,99.2131,14722.0
2020-07-16 15:00:00,119.01,119.14,118.99,119.14,12280.0,99.2214,99.3298,99.2048,99.3298,12280.0
2020-07-16 15:05:00,119.11,119.22,119.09,119.2,31737.0,99.3048,99.3965,99.2881,99.3799,31737.0
2020-07-16 15:10:00,119.18,119.27,119.17,119.24,11910.0,99.3632,99.4382,99.3548,99.4132,11910.0
2020-07-16 15:15:00,119.25,119.38,119.24,119.38,16617.0,99.4215,99.5299,99.4132,99.5299,16617.0
2020-07-16 15:20:00,119.38,119.4,119.28,119.4,19172.0,99.5299,99.5466,99.4466,99.5466,19172.0
2020-07-16 15:25:00,119.38,119.52,119.37,119.5,23620.0,99.5299,99.6466,99.5216,99.63,23620.0
2020-07-16 15:30:00,119.51,119.57,119.43,119.53,30075.0,99.6383,99.6883,99.5716,99.655,30075.0
2020-07-16 15:35:00,119.52,119.67,119.46,119.63,24133.0,99.6466,99.7717,99.5966,99.7384,24133.0
2020-07-16 15:40:00,119.61,119.65,119.46,119.46,42064.0,99.7217,99.755,99.5966,99.5966,42064.0
2020-07-16 15:45:00,119.46,119.66,119.46,119.66,43793.0,99.5966,99.7634,99.5966,99.7634,43793.0
2020-07-16 15:50:00,119.64,119.8,119.51,119.8,95924.0,99.7467,99.8801,99.6383,99.8801,95924.0
2020-07-16 15:55:00,119.79,119.85,119.68,119.76,123985.0,99.8718,99.9218,99.78,99.8467,123985.0
2020-07-17 09:30:00,120.0,120.4,119.71,120.05,247491.0,100.0468,100.3803,99.8051,100.0885,247491.0
2020-07-17 09:35:00,120.13,120.54,120.03,120.39,25233.0,100.1552,100.497,100.0718,100.372,25233.0
2020-07-17 09:40:00,120.39,120.63,120.19,120.56,46920.0,100.372,100.5721,100.2052,100.5137,46920.0
2020-07-17 09:45:00,120.56,120.68,120.02,120.05,23118.0,100.5137,100.6138,100.0635,100.0885,23118.0
2020-07-17 09:50:00,120.05,120.13,119.37,119.41,37403.0,100.0885,100.1552,99.5216,99.5549,37403.0
2020-07-17 09:55:00,119.37,119.79,119.21,119.7,23556.0,99.5216,99.8718,99.3882,99.7967,23556.0
2020-07-17 10:00:00,119.7,119.73,119.36,119.42,24068.0,99.7967,99.8217,99.5133,99.5633,24068.0
2020-07-17 10:05:00,119.41,119.68,119.36,119.68,14362.0,99.5549,99.78,99.5133,99.78,14362.0
2020-07-17 10:10:00,119.65,119.81,119.61,119.67,11595.0,99.755,99.8884,99.7217,99.7717,11595.0
2020-07-17 10:15:00,119.65,119.79,119.53,119.58,24115.0,99.755,99.8718,99.655,99.6967,24115.0
2020-07-17 10:20:00,119.54,119.54,119.14,119.25,42218.0,99.6633,99.6633,99.3298,99.4215,42218.0
2020-07-17 10:25:00,119.22,119.43,119.14,119.36,17988.0,99.3965,99.5716,99.3298,99.5133,17988.0
2020-07-17 10:30:00,119.35,119.46,119.27,119.39,12698.0,99.5049,99.5966,99.4382,99.5383,12698.0
2020-07-17 10:35:00,119.42,119.58,119.39,119.5,9382.0,99.5633,99.6967,99.5383,99.63,9382.0
2020-07-17 10:40:00,119.49,119.58,119.2,119.25,16736.0,99.6216,99.6967,99.3799,99.4215,16736.0
2020-07-17 10:45:00,119.23,119.34,118.92,118.98,23702.0,99.4049,99.4966,99.1464,99.1964,23702.0
2020-07-17 10:50:00,118.98,119.13,118.95,118.95,10261.0,99.1964,99.3215,99.1714,99.1714,10261.0
2020-07-17 10:55:00,118.99,119.24,118.97,119.1,12117.0,99.2048,99.4132,99.1881,99.2965,12117.0
2020-07-17 11:00:00,119.12,119.46,119.1,119.42,17619.0,99.3132,99.5966,99.2965,99.5633,17619.0
2020-07-17 11:05:00,119.38,119.6,119.38,119.55,13644.0,99.5299,99.7133,99.5299,99.6717,13644.0
2020-07-17 11:10:00,119.57,119.59,119.39,119.55,9768.0,99.6883,99.705,99.5383,99.6717,9768.0
2020-07-17 11:15:00,119.48,119.56,119.26,119.32,8933.0,99.6133,99.68,99.4299,99.4799,8933.0
2020-07-17 11:20:00,119.3,119.4,119.22,119.29,9288.0,99.4632,99.5466,99.3965,99.4549,9288.0
2020-07-17 11:25:00,119.24,119.24,118.96,119.08,22362.0,99.4132,99.4132,99.1798,99.2798,22362.0
2020-07-17 11:30:00,119.07,119.08,119.0,119.0,12289.0,99.2715,99.2798,99.2131,99.2131,12289.0
2020-07-17 11:35:00,119.02,119.04,118.94,119.0,10138.0,99.2298,99.2465,99.1631,99.2131,10138.0
2020-07-17 11:40:00,119.03,119.08,119.0,119.01,11007.0,99.2381,99.2798,99.2131,99.2214,11007.0
2020-07-17 11:45:00,119.06,119.06,118.92,118.93,8374.0,99.2631,99.2631,99.1464,99.1548,8374.0
2020-07-17 11:50:00,118.95,119.2,118.93,119.16,38087.0,99.1714,99.3799,99.1548,99.3465,38087.0
2020-07-17 11:55:00,119.22,119.31,119.19,119.31,7503.0,99.3965,99.4716,99.3715,99.4716,7503.0
2020-07-17 12:00:00,119.32,119.32,119.18,119.32,8401.0,99.4799,99.4799,99.3632,99.4799,8401.0
2020-07-17 12:05:00,119.35,119.48,119.34,119.4,7830.0,99.5049,99.6133,99.4966,99.5466,7830.0
2020-07-17 12:10:00,119.4,119.45,119.34,119.34,7635.0,99.5466,99.5883,99.4966,99.4966,7635.0
2020-07-17 12:15:00,119.36,119.42,119.31,119.37,23534.0,99.5133,99.5633,99.4716,99.5216,23534.0
2020-07-17 12:20:00,119.37,119.51,119.37,119.48,24177.0,99.5216,99.6383,99.5216,99.6133,24177.0
2020-07-17 12:25:00,119.49,119.5,119.42,119.47,7314.0,99.6216,99.63,99.5633,99.605,7314.0
2020-07-17 12:30:00,119.49,119.56,119.49,119.49,6058.0,99.6216,99.68,99.6216,99.6216,6058.0
2020-07-17 12:35:00,119.5,119.5,119.37,119.43,9222.0,99.63,99.63,99.5216,99.5716,9222.0
2020-07-17 12:40:00,119.41,119.44,119.13,119.15,12295.0,99.5549,99.58,99.3215,99.3382,12295.0
2020-07-17 12:45:00,119.15,119.3,119.15,119.26,8664.0,99.3382,99.4632,99.3382,99.4299,8664.0
2020-07-17 12:50:00,119.24,119.34,119.21,119.23,11933.0,99.4132,99.4966,99.3882,99.4049,11933.0
2020-07-17 12:55:00,119.23,119.25,119.18,119.25,7973.0,99.4049,99.4215,99.3632,99.4215,7973.0
2020-07-17 13:00:00,119.24,119.3,119.21,119.25,11606.0,99.4132,99.4632,99.3882,99.4215,11606.0
2020-07-17 13:05:00,119.27,119.35,119.24,119.32,10820.0,99.4382,99.5049,99.4132,99.4799,10820.0
2020-07-17 13:10:00,119.32,119.41,119.21,119.32,15575.0,99.4799,99.5549,99.3882,99.4799,15575.0
2020-07-17 13:15:00,119.26,119.28,119.08,119.16,18680.0,99.4299,99.4466,99.2798,99.3465,18680.0
2020-07-17 13:20:00,119.16,119.45,119.15,119.41,18411.0,99.3465,99.5883,99.3382,99.5549,18411.0
2020-07-17 13:25:00,119.42,119.42,119.34,119.35,8711.0,99.5633,99.5633,99.4966,99.5049,8711.0
2020-07-17 13:30:00,119.37,119.45,119.33,119.35,13063.0,99.5216,99.5883,99.4882,99.5049,13063.0
2020-07-17 13:35:00,119.35,119.36,119.1,119.13,15878.0,99.5049,99.5133,99.2965,99.3215,15878.0
2020-07-17 13:40:00,119.13,119.25,119.1,119.25,14011.0,99.3215,99.4215,99.2965,99.4215,14011.0
2020-07-17 13:45:00,119.25,119.26,119.17,119.2,8247.0,99.4215,99.4299,99.3548,99.3799,8247.0
2020-07-17 13:50:00,119.21,119.21,119.06,119.1,18334.0,99.3882,99.3882,99.2631,99.2965,18334.0
2020-07-17 13:55:00,119.1,119.1,119.01,119.05,13972.0,99.2965,99.2965,99.2214,99.2548,13972.0
2020-07-17 14:00:00,119.07,119.17,119.05,119.16,10910.0,99.2715,99.3548,99.2548,99.3465,10910.0
2020-07-17 14:05:00,119.16,119.17,119.04,119.12,9333.0,99.3465,99.3548,99.2465,99.3132,9333.0
2020-07-17 14:10:00,119.12,119.22,119.09,119.14,5973.0,99.3132,99.3965,99.2881,99.3298,5973.0
2020-07-17 14:15:00,119.15,119.23,119.03,119.07,13102.0,99.3382,99.4049,99.2381,99.2715,13102.0
2020-07-17 14:20:00,119.07,119.12,119.0,119.1,22903.0,99.2715,99.3132,99.2131,99.2965,22903.0
2020-07-17 14:25:00,119.09,119.15,119.05,119.1,11865.0,99.2881,99.3382,99.2548,99.2965,11865.0
2020-07-17 14:30:00,119.11,119.19,119.06,119.06,6108.0,99.3048,99.3715,99.2631,99.2631,6108.0
2020-07-17 14:35:00,119.06,119.08,119.03,119.06,5466.0,99.2631,99.2798,99.2381,99.2631,5466.0
2020-07-17 14:40:00,119.05,119.1,118.9,118.9,32515.0,99.2548,99.2965,99.1297,99.1297,32515.0
2020-07-17 14:45:00,118.93,118.94,118.81,118.84,16070.0,99.1548,99.1631,99.0547,99.0797,16070.0
2020-07-17 14:50:00,118.83,118.92,118.81,118.9,10796.0,99.0714,99.1464,99.0547,99.1297,10796.0
2020-07-17 14:55:00,118.92,118.92,118.74,118.78,16132.0,99.1464,99.1464,98.9963,99.0297,16132.0
2020-07-17 15:00:00,118.8,118.87,118.78,118.84,15921.0,99.0464,99.1047,99.0297,99.0797,15921.0
2020-07-17 15:05:00,118.84,119.02,118.83,118.9,21161.0,99.0797,99.2298,99.0714,99.1297,21161.0
2020-07-17 15:10:00,118.92,118.95,118.86,118.87,17585.0,99.1464,99.1714,99.0964,99.1047,17585.0
2020-07-17 15:15:00,118.85,118.89,118.79,118.87,13614.0,99.0881,99.1214,99.038,99.1047,13614.0
2020-07-17 15:20:00,118.87,118.98,118.86,118.96,14959.0,99.1047,99.1964,99.0964,99.1798,14959.0
2020-07-17 15:25:00,118.97,119.01,118.89,118.93,20794.0,99.1881,99.2214,99.1214,99.1548,20794.0
2020-07-17 15:30:00,118.94,118.94,118.81,118.83,35857.0,99.1631,99.1631,99.0547,99.0714,35857.0
2020-07-17 15:35:00,118.84,118.84,118.62,118.64,53945.0,99.0797,99.0797,98.8963,98.913,53945.0
2020-07-17 15:40:00,118.64,118.77,118.59,118.76,43858.0,98.913,99.0214,98.8713,99.013,43858.0
2020-07-17 15:45:00,118.75,118.98,118.68,118.92,57417.0,99.0047,99.1964,98.9463,99.1464,57417.0
2020-07-17 15:50:00,118.91,118.91,118.68,118.69,63627.0,99.1381,99.1381,98.9463,98.9547,63627.0
2020-07-17 15:55:00,118.69,118.9,118.46,118.56,176457.0,98.9547,99.1297,98.7629,98.8463,176457.0
2020-07-20 09:30:00,118.42,118.51,117.63,117.94,74585.0,98.7296,98.8046,98.0709,98.3294,74585.0
2020-07-20 09:35:00,118.01,118.24,117.72,117.72,20406.0,98.3877,98.5795,98.1459,98.1459,20406.0
2020-07-20 09:40:00,117.69,117.75,117.58,117.71,21109.0,98.1209,98.171,98.0292,98.1376,21109.0
2020-07-20 09:45:00,117.67,117.71,117.26,117.31,33350.0,98.1043,98.1376,97.7624,97.8041,33350.0
2020-07-20 09:50:00,117.31,117.55,117.27,117.31,25855.0,97.8041,98.0042,97.7708,97.8041,25855.0
2020-07-20 09:55:00,117.29,117.29,117.06,117.16,36856.0,97.7874,97.7874,97.5957,97.6791,36856.0
2020-07-20 10:00:00,117.18,117.4,117.13,117.35,43091.0,97.6957,97.8792,97.654,97.8375,43091.0
2020-07-20 10:05:00,117.37,117.64,117.36,117.39,36855.0,97.8541,98.0792,97.8458,97.8708,36855.0
2020-07-20 10:10:00,117.37,117.75,117.37,117.73,19003.0,97.8541,98.171,97.8541,98.1543,19003.0
2020-07-20 10:15:00,117.74,117.97,117.57,117.91,16625.0,98.1626,98.3544,98.0209,98.3044,16625.0
2020-07-20 10:20:00,117.91,118.06,117.82,117.97,25152.0,98.3044,98.4294,98.2293,98.3544,25152.0
2020-07-20 10:25:00,117.93,118.06,117.91,118.06,14761.0,98.321,98.4294,98.3044,98.4294,14761.0
2020-07-20 10:30:00,118.09,118.31,118.09,118.31,22928.0,98.4544,98.6378,98.4544,98.6378,22928.0
2020-07-20 10:35:00,118.32,118.37,118.28,118.31,11643.0,98.6462,98.6879,98.6128,98.6378,11643.0
2020-07-20 10:40:00,118.32,118.44,118.23,118.35,19450.0,98.6462,98.7462,98.5711,98.6712,19450.0
2020-07-20 10:45:00,118.39,118.39,118.3,118.34,12278.0,98.7045,98.7045,98.6295,98.6629,12278.0
2020-07-20 10:50:00,118.31,118.31,117.97,117.97,23117.0,98.6378,98.6378,98.3544,98.3544,23117.0
2020-07-20 10:55:00,117.98,118.05,117.85,117.86,12077.0,98.3627,98.4211,98.2543,98.2627,12077.0
2020-07-20 11:00:00,117.85,117.88,117.81,117.86,11425.0,98.2543,98.2793,98.221,98.2627,11425.0
2020-07-20 11:05:00,117.9,117.94,117.77,117.78,31828.0,98.296,98.3294,98.1876,98.196,31828.0
2020-07-20 11:10:00,117.79,118.14,117.79,118.1,14530.0,98.2043,98.4961,98.2043,98.4628,14530.0
2020-07-20 11:15:00,118.08,118.12,117.92,117.96,12495.0,98.4461,98.4794,98.3127,98.346,12495.0
2020-07-20 11:20:00,117.97,118.05,117.91,117.98,9491.0,98.3544,98.4211,98.3044,98.3627,9491.0
2020-07-20 11:25:00,117.96,117.96,117.82,117.89,11287.0,98.346,98.346,98.2293,98.2877,11287.0
2020-07-20 11:30:00,117.88,117.91,117.77,117.87,19518.0,98.2793,98.3044,98.1876,98.271,19518.0
2020-07-20 11:35:00,117.87,118.0,117.83,117.96,13762.0,98.271,98.3794,98.2377,98.346,13762.0
2020-07-20 11:40:00,117.97,118.08,117.91,118.03,17593.0,98.3544,98.4461,98.3044,98.4044,17593.0
2020-07-20 11:45:00,118.03,118.21,118.0,118.15,19573.0,98.4044,98.5545,98.3794,98.5044,19573.0
2020-07-20 11:50:00,118.18,118.21,118.03,118.12,19957.0,98.5295,98.5545,98.4044,98.4794,19957.0
2020-07-20 11:55:00,118.11,118.12,117.95,117.99,9627.0,98.4711,98.4794,98.3377,98.3711,9627.0
2020-07-20 12:00:00,117.98,118.06,117.86,118.06,18669.0,98.3627,98.4294,98.2627,98.4294,18669.0
2020-07-20 12:05:00,118.04,118.21,117.89,117.91,19741.0,98.4127,98.5545,98.2877,98.3044,19741.0
2020-07-20 12:10:00,117.93,118.04,117.92,117.95,13419.0,98.321,98.4127,98.3127,98.3377,13419.0
2020-07-20 12:15:00,117.96,118.13,117.96,118.13,10888.0,98.346,98.4878,98.346,98.4878,10888.0
2020-07-20 12:20:00,118.11,118.15,118.05,118.15,13786.0,98.4711,98.5044,98.4211,98.5044,13786.0
2020-07-20 12:25:00,118.15,118.16,118.07,118.08,9758.0,98.5044,98.5128,98.4377,98.4461,9758.0
2020-07-20 12:30:00,118.09,118.25,118.08,118.23,21516.0,98.4544,98.5878,98.4461,98.5711,21516.0
2020-07-20 12:35:00,118.23,118.27,118.15,118.26,8295.0,98.5711,98.6045,98.5044,98.5962,8295.0
2020-07-20 12:40:00,118.24,118.35,118.24,118.27,9267.0,98.5795,98.6712,98.5795,98.6045,9267.0
2020-07-20 12:45:00,118.26,118.34,118.17,118.2,10469.0,98.5962,98.6629,98.5211,98.5461,10469.0
2020-07-20 12:50:00,118.2,118.25,118.17,118.23,14785.0,98.5461,98.5878,98.5211,98.5711,14785.0
2020-07-20 12:55:00,118.23,118.32,118.22,118.28,15990.0,98.5711,98.6462,98.5628,98.6128,15990.0
2020-07-20 13:00:00,118.29,118.32,118.16,118.16,7696.0,98.6212,98.6462,98.5128,98.5128,7696.0
2020-07-20 13:05:00,118.15,118.15,118.02,118.09,11238.0,98.5044,98.5044,98.3961,98.4544,11238.0
2020-07-20 13:10:00,118.1,118.11,118.0,118.04,8234.0,98.4628,98.4711,98.3794,98.4127,8234.0
2020-07-20 13:15:00,118.06,118.12,118.05,118.09,13351.0,98.4294,98.4794,98.4211,98.4544,13351.0
2020-07-20 13:20:00,118.09,118.16,118.04,118.15,7548.0,98.4544,98.5128,98.4127,98.5044,7548.0
2020-07-20 13:25:00,118.15,118.2,118.09,118.17,10840.0,98.5044,98.5461,98.4544,98.5211,10840.0
2020-07-20 13:30:00,118.16,118.16,118.06,118.11,9284.0,98.5128,98.5128,98.4294,98.4711,9284.0
2020-07-20 13:35:00,118.08,118.12,118.03,118.09,7965.0,98.4461,98.4794,98.4044,98.4544,7965.0
2020-07-20 13:40:00,118.1,118.36,118.06,118.32,16087.0,98.4628,98.6795,98.4294,98.6462,16087.0
2020-07-20 13:45:00,118.31,118.33,118.15,118.17,8407.0,98.6378,98.6545,98.5044,98.5211,8407.0
2020-07-20 13:50:00,118.14,118.21,118.14,118.21,9991.0,98.4961,98.5545,98.4961,98.5545,9991.0
2020-07-20 13:55:00,118.19,118.38,118.15,118.35,14597.0,98.5378,98.6962,98.5044,98.6712,14597.0
2020-07-20 14:00:00,118.34,118.35,118.12,118.17,12479.0,98.6629,98.6712,98.4794,98.5211,12479.0
2020-07-20 14:05:00,118.16,118.16,118.01,118.07,16137.0,98.5128,98.5128,98.3877,98.4377,16137.0
2020-07-20 14:10:00,118.08,118.1,117.96,117.97,5740.0,98.4461,98.4628,98.346,98.3544,5740.0
2020-07-20 14:15:00,117.96,118.03,117.84,117.91,34106.0,98.346,98.4044,98.246,98.3044,34106.0
2020-07-20 14:20:00,117.9,117.9,117.77,117.83,17057.0,98.296,98.296,98.1876,98.2377,17057.0
2020-07-20 14:25:00,117.83,117.89,117.79,117.81,12313.0,98.2377,98.2877,98.2043,98.221,12313.0
2020-07-20 14:30:00,117.82,117.98,117.8,117.9,15850.0,98.2293,98.3627,98.2126,98.296,15850.0
2020-07-20 14:35:00,117.88,117.96,117.86,117.9,14174.0,98.2793,98.346,98.2627,98.296,14174.0
2020-07-20 14:40:00,117.89,117.95,117.88,117.9,8290.0,98.2877,98.3377,98.2793,98.296,8290.0
2020-07-20 14:45:00,117.91,117.91,117.83,117.84,12173.0,98.3044,98.3044,98.2377,98.246,12173.0
2020-07-20 14:50:00,117.84,117.86,117.8,117.84,11477.0,98.246,98.2627,98.2126,98.246,11477.0
2020-07-20 14:55:00,117.81,117.87,117.76,117.86,22143.0,98.221,98.271,98.1793,98.2627,22143.0
2020-07-20 15:00:00,117.85,118.09,117.84,118.05,19759.0,98.2543,98.4544,98.246,98.4211,19759.0
2020-07-20 15:05:00,118.05,118.2,118.04,118.12,25663.0,98.4211,98.5461,98.4127,98.4794,25663.0
2020-07-20 15:10:00,118.12,118.23,118.1,118.23,18992.0,98.4794,98.5711,98.4628,98.5711,18992.0
2020-07-20 15:15:00,118.23,118.31,118.17,118.27,20420.0,98.5711,98.6378,98.5211,98.6045,20420.0
2020-07-20 15:20:00,118.27,118.27,118.19,118.22,15395.0,98.6045,98.6045,98.5378,98.5628,15395.0
2020-07-20 15:25:00,118.22,118.56,118.21,118.54,39662.0,98.5628,98.8463,98.5545,98.8296,39662.0
2020-07-20 15:30:00,118.55,118.59,118.5,118.55,21828.0,98.8379,98.8713,98.7963,98.8379,21828.0
2020-07-20 15:35:00,118.55,118.72,118.52,118.65,21228.0,98.8379,98.9797,98.8129,98.9213,21228.0
2020-07-20 15:40:00,118.65,118.68,118.55,118.56,25473.0,98.9213,98.9463,98.8379,98.8463,25473.0
2020-07-20 15:45:00,118.57,118.67,118.45,118.62,39809.0,98.8546,98.938,98.7546,98.8963,39809.0
2020-07-20 15:50:00,118.62,118.66,118.46,118.47,55110.0,98.8963,98.9296,98.7629,98.7712,55110.0
2020-07-20 15:55:00,118.46,118.57,118.26,118.34,96383.0,98.7629,98.8546,98.5962,98.6629,96383.0
2020-07-21 09:30:00,119.0,119.29,118.82,119.14,77167.0,99.2131,99.4549,99.063,99.3298,77167.0
2020-07-21 09:35:00,119.14,119.5,119.13,119.32,33593.0,99.3298,99.63,99.3215,99.4799,33593.0
2020-07-21 09:40:00,119.27,119.55,119.09,119.54,20679.0,99.4382,99.6717,99.2881,99.6633,20679.0
2020-07-21 09:45:00,119.49,119.5,119.04,119.04,16193.0,99.6216,99.63,99.2465,99.2465,16193.0
2020-07-21 09:50:00,119.05,119.26,118.94,119.02,11912.0,99.2548,99.4299,99.1631,99.2298,11912.0
2020-07-21 09:55:00,119.0,119.25,118.88,119.2,13697.0,99.2131,99.4215,99.1131,99.3799,13697.0
2020-07-21 10:00:00,119.22,119.31,119.08,119.29,15238.0,99.3965,99.4716,99.2798,99.4549,15238.0
2020-07-21 10:05:00,119.26,119.43,119.17,119.24,12834.0,99.4299,99.5716,99.3548,99.4132,12834.0
2020-07-21 10:10:00,119.28,119.57,119.22,119.57,17072.0,99.4466,99.6883,99.3965,99.6883,17072.0
2020-07-21 10:15:00,119.56,119.57,119.26,119.43,15108.0,99.68,99.6883,99.4299,99.5716,15108.0
2020-07-21 10:20:00,119.43,119.6,119.43,119.46,19690.0,99.5716,99.7133,99.5716,99.5966,19690.0
2020-07-21 10:25:00,119.46,119.55,119.31,119.4,21382.0,99.5966,99.6717,99.4716,99.5466,21382.0
2020-07-21 10:30:00,119.38,119.69,119.34,119.5,25022.0,99.5299,99.7884,99.4966,99.63,25022.0
2020-07-21 10:35:00,119.55,119.78,119.37,119.75,14368.0,99.6717,99.8634,99.5216,99.8384,14368.0
2020-07-21 10:40:00,119.73,119.9,119.64,119.75,14955.0,99.8217,99.9635,99.7467,99.8384,14955.0
2020-07-21 10:45:00,119.82,120.2,119.73,120.14,47966.0,99.8968,100.2136,99.8217,100.1636,47966.0
2020-07-21 10:50:00,120.1,120.1,119.82,119.84,11252.0,100.1302,100.1302,99.8968,99.9134,11252.0
2020-07-21 10:55:00,119.78,120.3,119.78,120.23,26943.0,99.8634,100.297,99.8634,100.2386,26943.0
2020-07-21 11:00:00,120.2,120.31,119.92,119.95,16571.0,100.2136,100.3053,99.9801,100.0052,16571.0
2020-07-21 11:05:00,119.98,120.08,119.92,119.97,10575.0,100.0302,100.1135,99.9801,100.0218,10575.0
2020-07-21 11:10:00,119.95,119.96,119.72,119.82,10610.0,100.0052,100.0135,99.8134,99.8968,10610.0
2020-07-21 11:15:00,119.83,119.87,119.69,119.76,13228.0,99.9051,99.9385,99.7884,99.8467,13228.0
2020-07-21 11:20:00,119.7,119.7,119.52,119.6,8541.0,99.7967,99.7967,99.6466,99.7133,8541.0
2020-07-21 11:25:00,119.62,119.66,119.36,119.44,18223.0,99.73,99.7634,99.5133,99.58,18223.0
2020-07-21 11:30:00,119.48,119.61,119.34,119.61,21803.0,99.6133,99.7217,99.4966,99.7217,21803.0
2020-07-21 11:35:00,119.63,119.73,119.61,119.72,9053.0,99.7384,99.8217,99.7217,99.8134,9053.0
2020-07-21 11:40:00,119.76,119.82,119.7,119.82,8239.0,99.8467,99.8968,99.7967,99.8968,8239.0
2020-07-21 11:45:00,119.94,119.95,119.59,119.59,12640.0,99.9968,100.0052,99.705,99.705,12640.0
2020-07-21 11:50:00,119.59,119.7,119.51,119.67,12288.0,99.705,99.7967,99.6383,99.7717,12288.0
2020-07-21 11:55:00,119.69,119.8,119.65,119.76,9027.0,99.7884,99.8801,99.755,99.8467,9027.0
2020-07-21 12:00:00,119.77,119.85,119.72,119.78,5970.0,99.8551,99.9218,99.8134,99.8634,5970.0
2020-07-21 12:05:00,119.73,119.83,119.71,119.71,7834.0,99.8217,99.9051,99.8051,99.8051,7834.0
2020-07-21 12:10:00,119.66,119.71,119.57,119.71,7105.0,99.7634,99.8051,99.6883,99.8051,7105.0
2020-07-21 12:15:00,119.69,119.85,119.69,119.85,14406.0,99.7884,99.9218,99.7884,99.9218,14406.0
2020-07-21 12:20:00,119.85,120.05,119.83,120.0,24730.0,99.9218,100.0885,99.9051,100.0468,24730.0
2020-07-21 12:25:00,119.99,120.04,119.89,120.02,9019.0,100.0385,100.0802,99.9551,100.0635,9019.0
2020-07-21 12:30:00,120.02,120.11,119.96,120.07,9402.0,100.0635,100.1385,100.0135,100.1052,9402.0
2020-07-21 12:35:00,120.1,120.1,119.85,119.92,15740.0,100.1302,100.1302,99.9218,99.9801,15740.0
2020-07-21 12:40:00,119.92,120.02,119.89,119.96,13752.0,99.9801,100.0635,99.9551,100.0135,13752.0
2020-07-21 12:45:00,119.96,119.97,119.71,119.72,13188.0,100.0135,100.0218,99.8051,99.8134,13188.0
2020-07-21 12:50:00,119.71,119.8,119.7,119.79,9733.0,99.8051,99.8801,99.7967,99.8718,9733.0
2020-07-21 12:55:00,119.78,119.88,119.77,119.87,9255.0,99.8634,99.9468,99.8551,99.9385,9255.0
2020-07-21 13:00:00,119.88,119.88,119.76,119.81,8340.0,99.9468,99.9468,99.8467,99.8884,8340.0
2020-07-21 13:05:00,119.79,119.83,119.74,119.82,7337.0,99.8718,99.9051,99.8301,99.8968,7337.0
2020-07-21 13:10:00,119.83,119.91,119.73,119.83,18513.0,99.9051,99.9718,99.8217,99.9051,18513.0
2020-07-21 13:15:00,119.8,119.85,119.71,119.82,7396.0,99.8801,99.9218,99.8051,99.8968,7396.0
2020-07-21 13:20:00,119.81,119.85,119.73,119.73,8310.0,99.8884,99.9218,99.8217,99.8217,8310.0
2020-07-21 13:25:00,119.72,119.83,119.72,119.82,6022.0,99.8134,99.9051,99.8134,99.8968,6022.0
2020-07-21 13:30:00,119.81,119.98,119.77,119.9,9965.0,99.8884,100.0302,99.8551,99.9635,9965.0
2020-07-21 13:35:00,119.89,119.91,119.79,119.88,9551.0,99.9551,99.9718,99.8718,99.9468,9551.0
2020-07-21 13:40:00,119.87,119.89,119.75,119.8,8616.0,99.9385,99.9551,99.8384,99.8801,8616.0
2020-07-21 13:45:00,119.78,119.89,119.72,119.86,10446.0,99.8634,99.9551,99.8134,99.9301,10446.0
2020-07-21 13:50:00,119.85,119.87,119.7,119.83,10657.0,99.9218,99.9385,99.7967,99.9051,10657.0
2020-07-21 13:55:00,119.84,119.84,119.59,119.65,8985.0,99.9134,99.9134,99.705,99.755,8985.0
2020-07-21 14:00:00,119.64,119.7,119.55,119.55,9305.0,99.7467,99.7967,99.6717,99.6717,9305.0
2020-07-21 14:05:00,119.58,119.61,119.39,119.4,13756.0,99.6967,99.7217,99.5383,99.5466,13756.0
2020-07-21 14:10:00,119.39,119.42,119.29,119.3,10744.0,99.5383,99.5633,99.4549,99.4632,10744.0
2020-07-21 14:15:00,119.32,119.46,119.28,119.28,12557.0,99.4799,99.5966,99.4466,99.4466,12557.0
2020-07-21 14:20:00,119.29,119.34,119.21,119.34,18367.0,99.4549,99.4966,99.3882,99.4966,18367.0
2020-07-21 14:25:00,119.31,119.36,119.2,119.23,8293.0,99.4716,99.5133,99.3799,99.4049,8293.0
2020-07-21 14:30:00,119.21,119.38,119.13,119.34,9762.0,99.3882,99.5299,99.3215,99.4966,9762.0
2020-07-21 14:35:00,119.34,119.44,119.32,119.4,7684.0,99.4966,99.58,99.4799,99.5466,7684.0
2020-07-21 14:40:00,119.43,119.43,119.28,119.37,7400.0,99.5716,99.5716,99.4466,99.5216,7400.0
2020-07-21 14:45:00,119.36,119.43,119.34,119.35,14193.0,99.5133,99.5716,99.4966,99.5049,14193.0
2020-07-21 14:50:00,119.34,119.43,119.32,119.4,12057.0,99.4966,99.5716,99.4799,99.5466,12057.0
2020-07-21 14:55:00,119.4,119.48,119.36,119.44,11564.0,99.5466,99.6133,99.5133,99.58,11564.0
2020-07-21 15:00:00,119.44,119.46,119.32,119.32,13641.0,99.58,99.5966,99.4799,99.4799,13641.0
2020-07-21 15:05:00,119.27,119.29,119.23,119.23,12779.0,99.4382,99.4549,99.4049,99.4049,12779.0
2020-07-21 15:10:00,119.2,119.25,118.97,119.11,23491.0,99.3799,99.4215,99.1881,99.3048,23491.0
2020-07-21 15:15:00,119.08,119.1,118.96,119.01,20283.0,99.2798,99.2965,99.1798,99.2214,20283.0
2020-07-21 15:20:00,119.02,119.03,118.84,118.87,23302.0,99.2298,99.2381,99.0797,99.1047,23302.0
2020-07-21 15:25:00,118.88,119.03,118.88,118.94,25205.0,99.1131,99.2381,99.1131,99.1631,25205.0
2020-07-21 15:30:00,118.97,119.15,118.94,119.02,28726.0,99.1881,99.3382,99.1631,99.2298,28726.0
2020-07-21 15:35:00,119.02,119.09,118.9,119.09,26731.0,99.2298,99.2881,99.1297,99.2881,26731.0
2020-07-21 15:40:00,119.09,119.17,118.95,119.17,21870.0,99.2881,99.3548,99.1714,99.3548,21870.0
2020-07-21 15:45:00,119.17,119.3,119.15,119.21,17411.0,99.3548,99.4632,99.3382,99.3882,17411.0
2020-07-21 15:50:00,119.2,119.23,118.94,119.14,44010.0,99.3799,99.4049,99.1631,99.3298,44010.0
2020-07-21 15:55:00,119.18,119.3,118.93,119.04,112140.0,99.3632,99.4632,99.1548,99.2465,112140.0
2020-07-22 09:30:00,118.75,119.04,118.18,118.41,40196.0,99.0047,99.2465,98.5295,98.7212,40196.0
2020-07-22 09:35:00,118.33,118.83,118.33,118.53,12874.0,98.6545,99.0714,98.6545,98.8213,12874.0
2020-07-22 09:40:00,118.55,118.76,118.52,118.73,13797.0,98.8379,99.013,98.8129,98.988,13797.0
2020-07-22 09:45:00,118.69,118.72,118.4,118.51,18908.0,98.9547,98.9797,98.7129,98.8046,18908.0
2020-07-22 09:50:00,118.51,118.65,118.31,118.6,31494.0,98.8046,98.9213,98.6378,98.8796,31494.0
2020-07-22 09:55:00,118.57,118.57,118.4,118.44,16865.0,98.8546,98.8546,98.7129,98.7462,16865.0
2020-07-22 10:00:00,118.47,118.53,118.34,118.49,15981.0,98.7712,98.8213,98.6629,98.7879,15981.0
2020-07-22 10:05:00,118.46,118.61,118.44,118.6,22864.0,98.7629,98.888,98.7462,98.8796,22864.0
2020-07-22 10:10:00,118.67,118.85,118.67,118.79,9980.0,98.938,99.0881,98.938,99.038,9980.0
2020-07-22 10:15:00,118.77,118.98,118.76,118.94,7179.0,99.0214,99.1964,99.013,99.1631,7179.0
2020-07-22 10:20:00,118.91,118.96,118.82,118.82,8850.0,99.1381,99.1798,99.063,99.063,8850.0
2020-07-22 10:25:00,118.82,118.88,118.41,118.52,12053.0,99.063,99.1131,98.7212,98.8129,12053.0
2020-07-22 10:30:00,118.48,118.63,118.4,118.6,18624.0,98.7796,98.9046,98.7129,98.8796,18624.0
2020-07-22 10:35:00,118.59,118.91,118.46,118.85,12519.0,98.8713,99.1381,98.7629,99.0881,12519.0
2020-07-22 10:40:00,118.83,119.1,118.78,118.99,13499.0,99.0714,99.2965,99.0297,99.2048,13499.0
2020-07-22 10:45:00,118.98,119.01,118.56,118.58,16057.0,99.1964,99.2214,98.8463,98.8629,16057.0
2020-07-22 10:50:00,118.58,118.58,118.31,118.38,15463.0,98.8629,98.8629,98.6378,98.6962,15463.0
2020-07-22 10:55:00,118.36,118.38,118.18,118.32,12448.0,98.6795,98.6962,98.5295,98.6462,12448.0
2020-07-22 11:00:00,118.32,118.46,118.21,118.42,18861.0,98.6462,98.7629,98.5545,98.7296,18861.0
2020-07-22 11:05:00,118.42,118.42,118.18,118.21,9300.0,98.7296,98.7296,98.5295,98.5545,9300.0
2020-07-22 11:10:00,118.24,118.34,118.15,118.15,6849.0,98.5795,98.6629,98.5044,98.5044,6849.0
2020-07-22 11:15:00,118.15,118.26,118.04,118.05,10746.0,98.5044,98.5962,98.4127,98.4211,10746.0
2020-07-22 11:20:00,118.07,118.08,117.94,118.01,20888.0,98.4377,98.4461,98.3294,98.3877,20888.0
2020-07-22 11:25:00,118.0,118.06,117.93,117.96,17264.0,98.3794,98.4294,98.321,98.346,17264.0
2020-07-22 11:30:00,117.98,118.05,117.9,118.02,10189.0,98.3627,98.4211,98.296,98.3961,10189.0
2020-07-22 11:35:00,118.02,118.19,117.97,118.19,16651.0,98.3961,98.5378,98.3544,98.5378,16651.0
2020-07-22 11:40:00,118.21,118.27,118.08,118.27,10632.0,98.5545,98.6045,98.4461,98.6045,10632.0
2020-07-22 11:45:00,118.29,118.47,118.25,118.47,6701.0,98.6212,98.7712,98.5878,98.7712,6701.0
2020-07-22 11:50:00,118.47,118.5,118.43,118.45,10191.0,98.7712,98.7963,98.7379,98.7546,10191.0
2020-07-22 11:55:00,118.43,118.62,118.41,118.59,6225.0,98.7379,98.8963,98.7212,98.8713,6225.0
2020-07-22 12:00:00,118.62,118.73,118.59,118.73,9067.0,98.8963,98.988,98.8713,98.988,9067.0
2020-07-22 12:05:00,118.68,118.75,118.62,118.69,9487.0,98.9463,99.0047,98.8963,98.9547,9487.0
2020-07-22 12:10:00,118.69,118.83,118.69,118.76,6226.0,98.9547,99.0714,98.9547,99.013,6226.0
2020-07-22 12:15:00,118.8,118.84,118.71,118.71,6210.0,99.0464,99.0797,98.9713,98.9713,6210.0
2020-07-22 12:20:00,118.71,118.78,118.66,118.68,10826.0,98.9713,99.0297,98.9296,98.9463,10826.0
2020-07-22 12:25:00,118.67,118.83,118.65,118.82,15978.0,98.938,99.0714,98.9213,99.063,15978.0
2020-07-22 12:30:00,118.82,118.83,118.7,118.76,5369.0,99.063,99.0714,98.963,99.013,5369.0
2020-07-22 12:35:00,118.75,118.82,118.73,118.75,30994.0,99.0047,99.063,98.988,99.0047,30994.0
2020-07-22 12:40:00,118.73,118.75,118.59,118.62,8862.0,98.988,99.0047,98.8713,98.8963,8862.0
2020-07-22 12:45:00,118.61,118.66,118.59,118.66,4244.0,98.888,98.9296,98.8713,98.9296,4244.0
2020-07-22 12:50:00,118.66,118.73,118.63,118.63,5172.0,98.9296,98.988,98.9046,98.9046,5172.0
2020-07-22 12:55:00,118.65,118.73,118.64,118.71,3172.0,98.9213,98.988,98.913,98.9713,3172.0
2020-07-22 13:00:00,118.71,118.73,118.62,118.62,4987.0,98.9713,98.988,98.8963,98.8963,4987.0
2020-07-22 13:05:00,118.64,118.64,118.56,118.56,4138.0,98.913,98.913,98.8463,98.8463,4138.0
2020-07-22 13:10:00,118.54,118.54,118.43,118.49,8491.0,98.8296,98.8296,98.7379,98.7879,8491.0
2020-07-22 13:15:00,118.45,118.55,118.45,118.55,2066.0,98.7546,98.8379,98.7546,98.8379,2066.0
2020-07-22 13:20:00,118.56,118.57,118.46,118.46,5581.0,98.8463,98.8546,98.7629,98.7629,5581.0
2020-07-22 13:25:00,118.44,118.45,118.36,118.37,3514.0,98.7462,98.7546,98.6795,98.6879,3514.0
2020-07-22 13:30:00,118.36,118.42,118.35,118.37,6388.0,98.6795,98.7296,98.6712,98.6879,6388.0
2020-07-22 13:35:00,118.38,118.42,118.36,118.41,3884.0,98.6962,98.7296,98.6795,98.7212,3884.0
2020-07-22 13:40:00,118.4,118.43,118.35,118.43,3571.0,98.7129,98.7379,98.6712,98.7379,3571.0
2020-07-22 13:45:00,118.46,118.5,118.32,118.36,10562.0,98.7629,98.7963,98.6462,98.6795,10562.0
2020-07-22 13:50:00,118.4,118.51,118.29,118.4,14944.0,98.7129,98.8046,98.6212,98.7129,14944.0
2020-07-22 13:55:00,118.4,118.45,118.36,118.38,5659.0,98.7129,98.7546,98.6795,98.6962,5659.0
2020-07-22 14:00:00,118.37,118.57,118.37,118.57,15446.0,98.6879,98.8546,98.6879,98.8546,15446.0
2020-07-22 14:05:00,118.53,118.54,118.43,118.45,7932.0,98.8213,98.8296,98.7379,98.7546,7932.0
2020-07-22 14:10:00,118.48,118.58,118.45,118.56,5789.0,98.7796,98.8629,98.7546,98.8463,5789.0
2020-07-22 14:15:00,118.54,118.72,118.51,118.72,5424.0,98.8296,98.9797,98.8046,98.9797,5424.0
2020-07-22 14:20:00,118.74,118.74,118.65,118.68,8022.0,98.9963,98.9963,98.9213,98.9463,8022.0
2020-07-22 14:25:00,118.71,118.74,118.62,118.73,13105.0,98.9713,98.9963,98.8963,98.988,13105.0
2020-07-22 14:30:00,118.74,118.77,118.52,118.62,23424.0,98.9963,99.0214,98.8129,98.8963,23424.0
2020-07-22 14:35:00,118.6,118.71,118.59,118.71,4266.0,98.8796,98.9713,98.8713,98.9713,4266.0
2020-07-22 14:40:00,118.71,118.76,118.7,118.74,4260.0,98.9713,99.013,98.963,98.9963,4260.0
2020-07-22 14:45:00,118.75,118.76,118.7,118.75,6322.0,99.0047,99.013,98.963,99.0047,6322.0
2020-07-22 14:50:00,118.76,118.85,118.75,118.85,6916.0,99.013,99.0881,99.0047,99.0881,6916.0
2020-07-22 14:55:00,118.84,118.87,118.81,118.81,5736.0,99.0797,99.1047,99.0547,99.0547,5736.0
2020-07-22 15:00:00,118.84,118.87,118.74,118.78,9752.0,99.0797,99.1047,98.9963,99.0297,9752.0
2020-07-22 15:05:00,118.79,118.86,118.78,118.84,6437.0,99.038,99.0964,99.0297,99.0797,6437.0
2020-07-22 15:10:00,118.86,118.98,118.85,118.97,11983.0,99.0964,99.1964,99.0881,99.1881,11983.0
2020-07-22 15:15:00,118.99,119.01,118.83,118.89,13189.0,99.2048,99.2214,99.0714,99.1214,13189.0
2020-07-22 15:20:00,118.9,118.94,118.82,118.88,9512.0,99.1297,99.1631,99.063,99.1131,9512.0
2020-07-22 15:25:00,118.89,118.97,118.87,118.94,14367.0,99.1214,99.1881,99.1047,99.1631,14367.0
2020-07-22 15:30:00,118.94,118.96,118.79,118.88,20122.0,99.1631,99.1798,99.038,99.1131,20122.0
2020-07-22 15:35:00,118.89,119.0,118.88,118.95,61584.0,99.1214,99.2131,99.1131,99.1714,61584.0
2020-07-22 15:40:00,118.95,119.04,118.83,119.01,30540.0,99.1714,99.2465,99.0714,99.2214,30540.0
2020-07-22 15:45:00,119.02,119.21,118.98,119.19,56050.0,99.2298,99.3882,99.1964,99.3715,56050.0
2020-07-22 15:50:00,119.18,119.25,118.86,118.98,74584.0,99.3632,99.4215,99.0964,99.1964,74584.0
2020-07-22 15:55:00,118.96,119.2,118.71,118.72,236570.0,99.1798,99.3799,98.9713,98.9797,236570.0
2020-07-23 09:30:00,118.71,119.4,118.71,118.84,49003.0,98.9713,99.5466,98.9713,99.0797,49003.0
2020-07-23 09:35:00,118.78,118.9,118.62,118.8,16703.0,99.0297,99.1297,98.8963,99.0464,16703.0
2020-07-23 09:40:00,118.81,118.82,118.59,118.73,13987.0,99.0547,99.063,98.8713,98.988,13987.0
2020-07-23 09:45:00,118.75,118.85,118.68,118.72,5751.0,99.0047,99.0881,98.9463,98.9797,5751.0
2020-07-23 09:50:00,118.71,118.86,118.71,118.81,9575.0,98.9713,99.0964,98.9713,99.0547,9575.0
2020-07-23 09:55:00,118.9,118.94,118.79,118.94,16344.0,99.1297,99.1631,99.038,99.1631,16344.0
2020-07-23 10:00:00,118.96,119.0,118.76,118.89,27162.0,99.1798,99.2131,99.013,99.1214,27162.0
2020-07-23 10:05:00,118.91,118.96,118.79,118.9,8981.0,99.1381,99.1798,99.038,99.1297,8981.0
2020-07-23 10:10:00,118.91,118.98,118.81,118.88,13315.0,99.1381,99.1964,99.0547,99.1131,13315.0
2020-07-23 10:15:00,118.88,118.92,118.6,118.63,10013.0,99.1131,99.1464,98.8796,98.9046,10013.0
2020-07-23 10:20:00,118.62,118.64,118.45,118.59,11085.0,98.8963,98.913,98.7546,98.8713,11085.0
2020-07-23 10:25:00,118.59,118.74,118.58,118.74,14655.0,98.8713,98.9963,98.8629,98.9963,14655.0
2020-07-23 10:30:00,118.79,118.94,118.76,118.85,8523.0,99.038,99.1631,99.013,99.0881,8523.0
2020-07-23 10:35:00,118.79,118.94,118.79,118.92,9397.0,99.038,99.1631,99.038,99.1464,9397.0
2020-07-23 10:40:00,118.92,119.02,118.84,118.88,9407.0,99.1464,99.2298,99.0797,99.1131,9407.0
2020-07-23 10:45:00,118.92,119.08,118.88,119.05,10379.0,99.1464,99.2798,99.1131,99.2548,10379.0
2020-07-23 10:50:00,119.03,119.07,118.87,118.87,12091.0,99.2381,99.2715,99.1047,99.1047,12091.0
2020-07-23 10:55:00,118.84,118.92,118.7,118.74,25212.0,99.0797,99.1464,98.963,98.9963,25212.0
2020-07-23 11:00:00,118.79,118.92,118.69,118.73,31290.0,99.038,99.1464,98.9547,98.988,31290.0
2020-07-23 11:05:00,118.74,118.86,118.58,118.81,24559.0,98.9963,99.0964,98.8629,99.0547,24559.0
2020-07-23 11:10:00,118.82,118.89,118.72,118.8,19364.0,99.063,99.1214,98.9797,99.0464,19364.0
2020-07-23 11:15:00,118.79,118.86,118.72,118.81,10807.0,99.038,99.0964,98.9797,99.0547,10807.0
2020-07-23 11:20:00,118.82,118.86,118.77,118.85,14101.0,99.063,99.0964,99.0214,99.0881,14101.0
2020-07-23 11:25:00,118.86,119.08,118.86,119.04,8497.0,99.0964,99.2798,99.0964,99.2465,8497.0
2020-07-23 11:30:00,119.04,119.09,119.01,119.09,26441.0,99.2465,99.2881,99.2214,99.2881,26441.0
2020-07-23 11:35:00,119.05,119.17,119.0,119.16,19959.0,99.2548,99.3548,99.2131,99.3465,19959.0
2020-07-23 11:40:00,119.13,119.17,118.99,118.99,10731.0,99.3215,99.3548,99.2048,99.2048,10731.0
2020-07-23 11:45:00,119.01,119.07,118.94,118.96,6213.0,99.2214,99.2715,99.1631,99.1798,6213.0
2020-07-23 11:50:00,118.97,119.14,118.9,119.1,9318.0,99.1881,99.3298,99.1297,99.2965,9318.0
2020-07-23 11:55:00,119.1,119.11,118.99,119.07,8299.0,99.2965,99.3048,99.2048,99.2715,8299.0
2020-07-23 12:00:00,119.04,119.04,118.88,118.88,8075.0,99.2465,99.2465,99.1131,99.1131,8075.0
2020-07-23 12:05:00,118.85,118.86,118.69,118.7,5882.0,99.0881,99.0964,98.9547,98.963,5882.0
2020-07-23 12:10:00,118.72,118.79,118.66,118.77,6908.0,98.9797,99.038,98.9296,99.0214,6908.0
2020-07-23 12:15:00,118.76,118.76,118.69,118.73,8372.0,99.013,99.013,98.9547,98.988,8372.0
2020-07-23 12:20:00,118.72,118.86,118.71,118.78,12463.0,98.9797,99.0964,98.9713,99.0297,12463.0
2020-07-23 12:25:00,118.75,118.77,118.58,118.64,19688.0,99.0047,99.0214,98.8629,98.913,19688.0
2020-07-23 12:30:00,118.64,118.79,118.63,118.79,6296.0,98.913,99.038,98.9046,99.038,6296.0
2020-07-23 12:35:00,118.81,118.86,118.74,118.81,5248.0,99.0547,99.0964,98.9963,99.0547,5248.0
2020-07-23 12:40:00,118.81,118.87,118.74,118.8,7253.0,99.0547,99.1047,98.9963,99.0464,7253.0
2020-07-23 12:45:00,118.77,118.78,118.68,118.7,5119.0,99.0214,99.0297,98.9463,98.963,5119.0
2020-07-23 12:50:00,118.68,118.7,118.58,118.68,11830.0,98.9463,98.963,98.8629,98.9463,11830.0
2020-07-23 12:55:00,118.68,118.68,118.55,118.56,20430.0,98.9463,98.9463,98.8379,98.8463,20430.0
2020-07-23 13:00:00,118.56,118.7,118.56,118.69,6780.0,98.8463,98.963,98.8463,98.9547,6780.0
2020-07-23 13:05:00,118.66,118.78,118.66,118.7,9442.0,98.9296,99.0297,98.9296,98.963,9442.0
2020-07-23 13:10:00,118.72,118.74,118.67,118.74,2956.0,98.9797,98.9963,98.938,98.9963,2956.0
2020-07-23 13:15:00,118.74,118.76,118.57,118.6,8517.0,98.9963,99.013,98.8546,98.8796,8517.0
2020-07-23 13:20:00,118.61,118.62,118.48,118.51,8197.0,98.888,98.8963,98.7796,98.8046,8197.0
2020-07-23 13:25:00,118.53,118.61,118.48,118.61,10425.0,98.8213,98.888,98.7796,98.888,10425.0
2020-07-23 13:30:00,118.59,118.61,118.46,118.53,10990.0,98.8713,98.888,98.7629,98.8213,10990.0
2020-07-23 13:35:00,118.55,118.55,118.29,118.3,15011.0,98.8379,98.8379,98.6212,98.6295,15011.0
2020-07-23 13:40:00,118.31,118.56,118.28,118.28,13928.0,98.6378,98.8463,98.6128,98.6128,13928.0
2020-07-23 13:45:00,118.33,118.55,118.33,118.45,11221.0,98.6545,98.8379,98.6545,98.7546,11221.0
2020-07-23 13:50:00,118.45,118.51,118.39,118.44,5183.0,98.7546,98.8046,98.7045,98.7462,5183.0
2020-07-23 13:55:00,118.41,118.51,118.37,118.51,11117.0,98.7212,98.8046,98.6879,98.8046,11117.0
2020-07-23 14:00:00,118.52,118.52,118.23,118.34,15001.0,98.8129,98.8129,98.5711,98.6629,15001.0
2020-07-23 14:05:00,118.42,118.43,118.26,118.29,5930.0,98.7296,98.7379,98.5962,98.6212,5930.0
2020-07-23 14:10:00,118.29,118.3,118.08,118.14,7903.0,98.6212,98.6295,98.4461,98.4961,7903.0
2020-07-23 14:15:00,118.09,118.18,118.0,118.13,10761.0,98.4544,98.5295,98.3794,98.4878,10761.0
2020-07-23 14:20:00,118.16,118.24,117.98,118.07,25524.0,98.5128,98.5795,98.3627,98.4377,25524.0
2020-07-23 14:25:00,118.13,118.17,117.98,118.09,12231.0,98.4878,98.5211,98.3627,98.4544,12231.0
2020-07-23 14:30:00,118.07,118.21,117.94,118.16,18312.0,98.4377,98.5545,98.3294,98.5128,18312.0
2020-07-23 14:35:00,118.15,118.15,117.95,117.95,8062.0,98.5044,98.5044,98.3377,98.3377,8062.0
2020-07-23 14:40:00,117.96,118.22,117.96,118.17,7160.0,98.346,98.5628,98.346,98.5211,7160.0
2020-07-23 14:45:00,118.14,118.37,118.05,118.35,6046.0,98.4961,98.6879,98.4211,98.6712,6046.0
2020-07-23 14:50:00,118.34,118.44,118.3,118.41,7080.0,98.6629,98.7462,98.6295,98.7212,7080.0
2020-07-23 14:55:00,118.38,118.44,118.3,118.36,9626.0,98.6962,98.7462,98.6295,98.6795,9626.0
2020-07-23 15:00:00,118.38,118.43,118.28,118.29,11072.0,98.6962,98.7379,98.6128,98.6212,11072.0
2020-07-23 15:05:00,118.31,118.34,118.1,118.18,10853.0,98.6378,98.6629,98.4628,98.5295,10853.0
2020-07-23 15:10:00,118.16,118.33,118.09,118.25,11594.0,98.5128,98.6545,98.4544,98.5878,11594.0
2020-07-23 15:15:00,118.22,118.39,118.12,118.36,47324.0,98.5628,98.7045,98.4794,98.6795,47324.0
2020-07-23 15:20:00,118.28,118.36,118.23,118.23,11018.0,98.6128,98.6795,98.5711,98.5711,11018.0
2020-07-23 15:25:00,118.21,118.35,118.11,118.34,16885.0,98.5545,98.6712,98.4711,98.6629,16885.0
2020-07-23 15:30:00,118.34,118.34,118.04,118.27,49428.0,98.6629,98.6629,98.4127,98.6045,49428.0
2020-07-23 15:35:00,118.25,118.4,118.1,118.26,29042.0,98.5878,98.7129,98.4628,98.5962,29042.0
2020-07-23 15:40:00,118.22,118.38,118.16,118.27,28371.0,98.5628,98.6962,98.5128,98.6045,28371.0
2020-07-23 15:45:00,118.28,118.37,118.16,118.28,24543.0,98.6128,98.6879,98.5128,98.6128,24543.0
2020-07-23 15:50:00,118.26,118.27,118.01,118.23,48539.0,98.5962,98.6045,98.3877,98.5711,48539.0
2020-07-23 15:55:00,118.24,118.34,118.08,118.16,174466.0,98.5795,98.6629,98.4461,98.5128,174466.0
2020-07-24 09:30:00,118.16,118.48,117.56,118.32,39962.0,98.5128,98.7796,98.0126,98.6462,39962.0
2020-07-24 09:35:00,118.32,118.41,118.09,118.15,28772.0,98.6462,98.7212,98.4544,98.5044,28772.0
2020-07-24 09:40:00,118.11,118.46,118.07,118.24,20115.0,98.4711,98.7629,98.4377,98.5795,20115.0
2020-07-24 09:45:00,118.17,118.64,118.12,118.64,36095.0,98.5211,98.913,98.4794,98.913,36095.0
2020-07-24 09:50:00,118.65,118.67,118.22,118.23,40928.0,98.9213,98.938,98.5628,98.5711,40928.0
2020-07-24 09:55:00,118.23,118.67,118.22,118.66,24130.0,98.5711,98.938,98.5628,98.9296,24130.0
2020-07-24 10:00:00,118.66,118.86,118.62,118.74,17752.0,98.9296,99.0964,98.8963,98.9963,17752.0
2020-07-24 10:05:00,118.77,118.9,118.62,118.88,23222.0,99.0214,99.1297,98.8963,99.1131,23222.0
2020-07-24 10:10:00,118.85,119.04,118.84,119.02,18016.0,99.0881,99.2465,99.0797,99.2298,18016.0
2020-07-24 10:15:00,118.99,119.22,118.95,119.13,26668.0,99.2048,99.3965,99.1714,99.3215,26668.0
2020-07-24 10:20:00,119.12,119.17,119.05,119.1,10230.0,99.3132,99.3548,99.2548,99.2965,10230.0
2020-07-24 10:25:00,119.13,119.23,119.07,119.19,17311.0,99.3215,99.4049,99.2715,99.3715,17311.0
2020-07-24 10:30:00,119.2,119.39,119.14,119.17,27007.0,99.3799,99.5383,99.3298,99.3548,27007.0
2020-07-24 10:35:00,119.15,119.17,119.0,119.12,18803.0,99.3382,99.3548,99.2131,99.3132,18803.0
2020-07-24 10:40:00,119.13,119.34,119.13,119.27,12079.0,99.3215,99.4966,99.3215,99.4382,12079.0
2020-07-24 10:45:00,119.3,119.45,119.21,119.4,27282.0,99.4632,99.5883,99.3882,99.5466,27282.0
2020-07-24 10:50:00,119.37,119.38,119.25,119.32,24173.0,99.5216,99.5299,99.4215,99.4799,24173.0
2020-07-24 10:55:00,119.33,119.44,119.16,119.4,27954.0,99.4882,99.58,99.3465,99.5466,27954.0
2020-07-24 11:00:00,119.36,119.48,119.07,119.07,14369.0,99.5133,99.6133,99.2715,99.2715,14369.0
2020-07-24 11:05:00,119.04,119.05,118.76,118.82,29788.0,99.2465,99.2548,99.013,99.063,29788.0
2020-07-24 11:10:00,118.83,118.93,118.78,118.81,17727.0,99.0714,99.1548,99.0297,99.0547,17727.0
2020-07-24 11:15:00,118.75,118.88,118.68,118.75,9342.0,99.0047,99.1131,98.9463,99.0047,9342.0
2020-07-24 11:20:00,118.71,118.86,118.68,118.84,10587.0,98.9713,99.0964,98.9463,99.0797,10587.0
2020-07-24 11:25:00,118.84,118.84,118.68,118.7,19427.0,99.0797,99.0797,98.9463,98.963,19427.0
2020-07-24 11:30:00,118.72,118.82,118.56,118.62,33758.0,98.9797,99.063,98.8463,98.8963,33758.0
2020-07-24 11:35:00,118.59,118.72,118.57,118.6,13156.0,98.8713,98.9797,98.8546,98.8796,13156.0
2020-07-24 11:40:00,118.61,118.85,118.55,118.83,63092.0,98.888,99.0881,98.8379,99.0714,63092.0
2020-07-24 11:45:00,118.83,118.92,118.68,118.72,33160.0,99.0714,99.1464,98.9463,98.9797,33160.0
2020-07-24 11:50:00,118.67,118.68,118.53,118.6,13104.0,98.938,98.9463,98.8213,98.8796,13104.0
2020-07-24 11:55:00,118.6,118.66,118.51,118.59,12374.0,98.8796,98.9296,98.8046,98.8713,12374.0
2020-07-24 12:00:00,118.63,118.64,118.53,118.55,7565.0,98.9046,98.913,98.8213,98.8379,7565.0
2020-07-24 12:05:00,118.53,118.66,118.53,118.6,7804.0,98.8213,98.9296,98.8213,98.8796,7804.0
2020-07-24 12:10:00,118.62,118.8,118.62,118.77,9702.0,98.8963,99.0464,98.8963,99.0214,9702.0
2020-07-24 12:15:00,118.75,118.83,118.68,118.69,10764.0,99.0047,99.0714,98.9463,98.9547,10764.0
2020-07-24 12:20:00,118.73,118.79,118.71,118.76,6379.0,98.988,99.038,98.9713,99.013,6379.0
2020-07-24 12:25:00,118.77,118.81,118.72,118.79,6143.0,99.0214,99.0547,98.9797,99.038,6143.0
2020-07-24 12:30:00,118.79,118.85,118.7,118.75,10995.0,99.038,99.0881,98.963,99.0047,10995.0
2020-07-24 12:35:00,118.75,118.77,118.65,118.71,9806.0,99.0047,99.0214,98.9213,98.9713,9806.0
2020-07-24 12:40:00,118.71,118.74,118.64,118.65,8404.0,98.9713,98.9963,98.913,98.9213,8404.0
2020-07-24 12:45:00,118.65,118.68,118.5,118.5,8436.0,98.9213,98.9463,98.7963,98.7963,8436.0
2020-07-24 12:50:00,118.47,118.54,118.41,118.47,7193.0,98.7712,98.8296,98.7212,98.7712,7193.0
2020-07-24 12:55:00,118.46,118.62,118.38,118.58,11650.0,98.7629,98.8963,98.6962,98.8629,11650.0
2020-07-24 13:00:00,118.56,118.58,118.45,118.46,6387.0,98.8463,98.8629,98.7546,98.7629,6387.0
2020-07-24 13:05:00,118.46,118.47,118.29,118.36,9716.0,98.7629,98.7712,98.6212,98.6795,9716.0
2020-07-24 13:10:00,118.37,118.39,118.14,118.14,17587.0,98.6879,98.7045,98.4961,98.4961,17587.0
2020-07-24 13:15:00,118.16,118.16,118.01,118.1,11118.0,98.5128,98.5128,98.3877,98.4628,11118.0
2020-07-24 13:20:00,118.11,118.17,118.03,118.13,12585.0,98.4711,98.5211,98.4044,98.4878,12585.0
2020-07-24 13:25:00,118.14,118.26,118.14,118.19,6355.0,98.4961,98.5962,98.4961,98.5378,6355.0
2020-07-24 13:30:00,118.2,118.31,118.14,118.28,5593.0,98.5461,98.6378,98.4961,98.6128,5593.0
2020-07-24 13:35:00,118.3,118.32,118.05,118.08,8833.0,98.6295,98.6462,98.4211,98.4461,8833.0
2020-07-24 13:40:00,118.09,118.15,118.04,118.14,10233.0,98.4544,98.5044,98.4127,98.4961,10233.0
2020-07-24 13:45:00,118.17,118.28,118.11,118.23,12273.0,98.5211,98.6128,98.4711,98.5711,12273.0
2020-07-24 13:50:00,118.27,118.27,118.13,118.18,4706.0,98.6045,98.6045,98.4878,98.5295,4706.0
2020-07-24 13:55:00,118.18,118.19,118.13,118.15,6818.0,98.5295,98.5378,98.4878,98.5044,6818.0
2020-07-24 14:00:00,118.17,118.25,118.12,118.14,6801.0,98.5211,98.5878,98.4794,98.4961,6801.0
2020-07-24 14:05:00,118.14,118.18,118.09,118.12,7284.0,98.4961,98.5295,98.4544,98.4794,7284.0
2020-07-24 14:10:00,118.11,118.15,118.02,118.13,9834.0,98.4711,98.5044,98.3961,98.4878,9834.0
2020-07-24 14:15:00,118.19,118.29,118.18,118.27,9770.0,98.5378,98.6212,98.5295,98.6045,9770.0
2020-07-24 14:20:00,118.3,118.56,118.21,118.53,16622.0,98.6295,98.8463,98.5545,98.8213,16622.0
2020-07-24 14:25:00,118.52,118.62,118.43,118.57,13329.0,98.8129,98.8963,98.7379,98.8546,13329.0
2020-07-24 14:30:00,118.58,118.62,118.5,118.53,10455.0,98.8629,98.8963,98.7963,98.8213,10455.0
2020-07-24 14:35:00,118.54,118.55,118.39,118.48,10324.0,98.8296,98.8379,98.7045,98.7796,10324.0
2020-07-24 14:40:00,118.48,118.49,118.27,118.33,8660.0,98.7796,98.7879,98.6045,98.6545,8660.0
2020-07-24 14:45:00,118.3,118.41,118.24,118.3,10649.0,98.6295,98.7212,98.5795,98.6295,10649.0
2020-07-24 14:50:00,118.28,118.28,118.2,118.2,10458.0,98.6128,98.6128,98.5461,98.5461,10458.0
2020-07-24 14:55:00,118.22,118.41,118.19,118.35,9159.0,98.5628,98.7212,98.5378,98.6712,9159.0
2020-07-24 15:00:00,118.36,118.41,118.3,118.37,8645.0,98.6795,98.7212,98.6295,98.6879,8645.0
2020-07-24 15:05:00,118.38,118.52,118.36,118.49,7217.0,98.6962,98.8129,98.6795,98.7879,7217.0
2020-07-24 15:10:00,118.49,118.6,118.44,118.49,10240.0,98.7879,98.8796,98.7462,98.7879,10240.0
2020-07-24 15:15:00,118.48,118.48,118.02,118.04,28890.0,98.7796,98.7796,98.3961,98.4127,28890.0
2020-07-24 15:20:00,118.04,118.11,118.0,118.09,21981.0,98.4127,98.4711,98.3794,98.4544,21981.0
2020-07-24 15:25:00,118.08,118.22,118.05,118.12,14452.0,98.4461,98.5628,98.4211,98.4794,14452.0
2020-07-24 15:30:00,118.12,118.2,117.95,118.0,17091.0,98.4794,98.5461,98.3377,98.3794,17091.0
2020-07-24 15:35:00,118.03,118.28,118.03,118.27,20370.0,98.4044,98.6128,98.4044,98.6045,20370.0
2020-07-24 15:40:00,118.27,118.36,118.25,118.33,23810.0,98.6045,98.6795,98.5878,98.6545,23810.0
2020-07-24 15:45:00,118.31,118.35,118.19,118.24,22000.0,98.6378,98.6712,98.5378,98.5795,22000.0
2020-07-24 15:50:00,118.2,118.5,118.16,118.43,42871.0,98.5461,98.7963,98.5128,98.7379,42871.0
2020-07-24 15:55:00,118.42,118.47,118.25,118.38,87294.0,98.7296,98.7712,98.5878,98.6962,87294.0
2020-07-27 09:30:00,118.12,118.15,117.56,117.7,104819.0,98.4794,98.5044,98.0126,98.1293,104819.0
2020-07-27 09:35:00,117.64,118.83,117.54,118.67,71229.0,98.0792,99.0714,97.9959,98.938,71229.0
2020-07-27 09:40:00,118.71,118.71,118.37,118.52,51898.0,98.9713,98.9713,98.6879,98.8129,51898.0
2020-07-27 09:45:00,118.52,118.54,118.28,118.49,19712.0,98.8129,98.8296,98.6128,98.7879,19712.0
2020-07-27 09:50:00,118.47,118.62,118.41,118.47,37733.0,98.7712,98.8963,98.7212,98.7712,37733.0
2020-07-27 09:55:00,118.47,118.88,118.47,118.85,27608.0,98.7712,99.1131,98.7712,99.0881,27608.0
2020-07-27 10:00:00,118.86,118.9,118.71,118.88,37042.0,99.0964,99.1297,98.9713,99.1131,37042.0
2020-07-27 10:05:00,118.9,118.92,118.79,118.8,38484.0,99.1297,99.1464,99.038,99.0464,38484.0
2020-07-27 10:10:00,118.83,119.28,118.78,119.21,37429.0,99.0714,99.4466,99.0297,99.3882,37429.0
2020-07-27 10:15:00,119.23,119.47,119.23,119.35,32126.0,99.4049,99.605,99.4049,99.5049,32126.0
2020-07-27 10:20:00,119.35,119.66,119.34,119.6,25087.0,99.5049,99.7634,99.4966,99.7133,25087.0
2020-07-27 10:25:00,119.58,119.83,119.55,119.79,31005.0,99.6967,99.9051,99.6717,99.8718,31005.0
2020-07-27 10:30:00,119.77,119.97,119.67,119.84,39284.0,99.8551,100.0218,99.7717,99.9134,39284.0
2020-07-27 10:35:00,119.87,120.09,119.86,120.02,35918.0,99.9385,100.1219,99.9301,100.0635,35918.0
2020-07-27 10:40:00,119.99,120.19,119.96,120.16,27334.0,100.0385,100.2052,100.0135,100.1802,27334.0
2020-07-27 10:45:00,120.17,120.29,120.1,120.29,15928.0,100.1886,100.2886,100.1302,100.2886,15928.0
2020-07-27 10:50:00,120.3,120.34,120.1,120.2,37432.0,100.297,100.3303,100.1302,100.2136,37432.0
2020-07-27 10:55:00,120.21,120.22,120.05,120.09,16340.0,100.2219,100.2303,100.0885,100.1219,16340.0
2020-07-27 11:00:00,120.07,120.36,120.07,120.33,34086.0,100.1052,100.347,100.1052,100.322,34086.0
2020-07-27 11:05:00,120.34,120.71,120.33,120.71,46285.0,100.3303,100.6388,100.322,100.6388,46285.0
2020-07-27 11:10:00,120.71,120.97,120.49,120.86,60792.0,100.6388,100.8555,100.4554,100.7638,60792.0
2020-07-27 11:15:00,120.86,121.19,120.79,121.09,112357.0,100.7638,101.039,100.7055,100.9556,112357.0
2020-07-27 11:20:00,121.08,121.78,121.06,121.67,110998.0,100.9473,101.5309,100.9306,101.4392,110998.0
2020-07-27 11:25:00,121.67,121.7,121.31,121.52,92588.0,101.4392,101.4642,101.139,101.3141,92588.0
2020-07-27 11:30:00,121.51,121.7,121.33,121.47,91255.0,101.3058,101.4642,101.1557,101.2724,91255.0
2020-07-27 11:35:00,121.44,121.5,121.15,121.47,71249.0,101.2474,101.2974,101.0056,101.2724,71249.0
2020-07-27 11:40:00,121.46,121.5,121.14,121.4,49110.0,101.2641,101.2974,100.9973,101.214,49110.0
2020-07-27 11:45:00,121.38,121.54,121.21,121.53,44511.0,101.1974,101.3308,101.0556,101.3224,44511.0
2020-07-27 11:50:00,121.52,121.59,121.29,121.41,52717.0,101.3141,101.3725,101.1223,101.2224,52717.0
2020-07-27 11:55:00,121.41,121.48,121.12,121.3,58468.0,101.2224,101.2807,100.9806,101.1307,58468.0
2020-07-27 12:00:00,121.32,121.48,121.16,121.22,41673.0,101.1474,101.2807,101.014,101.064,41673.0
2020-07-27 12:05:00,121.22,121.25,121.06,121.17,47311.0,101.064,101.089,100.9306,101.0223,47311.0
2020-07-27 12:10:00,121.16,121.47,121.16,121.47,31158.0,101.014,101.2724,101.014,101.2724,31158.0
2020-07-27 12:15:00,121.47,121.65,121.32,121.38,43991.0,101.2724,101.4225,101.1474,101.1974,43991.0
2020-07-27 12:20:00,121.38,121.41,121.22,121.31,24093.0,101.1974,101.2224,101.064,101.139,24093.0
2020-07-27 12:25:00,121.3,121.6,121.22,121.56,36734.0,101.1307,101.3808,101.064,101.3474,36734.0
2020-07-27 12:30:00,121.57,121.69,121.49,121.5,64468.0,101.3558,101.4558,101.2891,101.2974,64468.0
2020-07-27 12:35:00,121.52,121.6,121.44,121.48,39530.0,101.3141,101.3808,101.2474,101.2807,39530.0
2020-07-27 12:40:00,121.47,121.51,121.37,121.4,22202.0,101.2724,101.3058,101.189,101.214,22202.0
2020-07-27 12:45:00,121.39,121.42,121.1,121.18,58991.0,101.2057,101.2307,100.9639,101.0306,58991.0
2020-07-27 12:50:00,121.17,121.23,121.03,121.19,39750.0,101.0223,101.0723,100.9056,101.039,39750.0
2020-07-27 12:55:00,121.2,121.38,121.2,121.26,24773.0,101.0473,101.1974,101.0473,101.0973,24773.0
2020-07-27 13:00:00,121.27,121.43,121.26,121.36,28753.0,101.1057,101.2391,101.0973,101.1807,28753.0
2020-07-27 13:05:00,121.35,121.36,121.2,121.2,18152.0,101.1724,101.1807,101.0473,101.0473,18152.0
2020-07-27 13:10:00,121.2,121.31,121.1,121.2,23969.0,101.0473,101.139,100.9639,101.0473,23969.0
2020-07-27 13:15:00,121.21,121.23,121.11,121.15,10504.0,101.0556,101.0723,100.9723,101.0056,10504.0
2020-07-27 13:20:00,121.15,121.3,121.14,121.28,15395.0,101.0056,101.1307,100.9973,101.114,15395.0
2020-07-27 13:25:00,121.28,121.33,121.21,121.25,22608.0,101.114,101.1557,101.0556,101.089,22608.0
2020-07-27 13:30:00,121.25,121.27,121.09,121.25,10831.0,101.089,101.1057,100.9556,101.089,10831.0
2020-07-27 13:35:00,121.25,121.37,121.21,121.37,10808.0,101.089,101.189,101.0556,101.189,10808.0
2020-07-27 13:40:00,121.36,121.44,121.31,121.44,20647.0,101.1807,101.2474,101.139,101.2474,20647.0
2020-07-27 13:45:00,121.45,121.49,121.18,121.24,23508.0,101.2557,101.2891,101.0306,101.0807,23508.0
2020-07-27 13:50:00,121.24,121.24,121.09,121.21,10455.0,101.0807,101.0807,100.9556,101.0556,10455.0
2020-07-27 13:55:00,121.21,121.21,121.07,121.19,19874.0,101.0556,101.0556,100.9389,101.039,19874.0
2020-07-27 14:00:00,121.17,121.22,120.82,120.85,53376.0,101.0223,101.064,100.7305,100.7555,53376.0
2020-07-27 14:05:00,120.84,120.86,120.55,120.69,22803.0,100.7472,100.7638,100.5054,100.6221,22803.0
2020-07-27 14:10:00,120.67,120.74,120.55,120.61,17869.0,100.6054,100.6638,100.5054,100.5554,17869.0
2020-07-27 14:15:00,120.59,120.67,120.44,120.52,14303.0,100.5387,100.6054,100.4137,100.4804,14303.0
2020-07-27 14:20:00,120.55,120.67,120.52,120.64,16248.0,100.5054,100.6054,100.4804,100.5804,16248.0
2020-07-27 14:25:00,120.66,120.8,120.57,120.79,17799.0,100.5971,100.7138,100.5221,100.7055,17799.0
2020-07-27 14:30:00,120.79,121.08,120.79,120.87,38233.0,100.7055,100.9473,100.7055,100.7722,38233.0
2020-07-27 14:35:00,120.88,121.07,120.88,121.04,16318.0,100.7805,100.9389,100.7805,100.9139,16318.0
2020-07-27 14:40:00,121.04,121.09,120.96,121.03,27078.0,100.9139,100.9556,100.8472,100.9056,27078.0
2020-07-27 14:45:00,121.03,121.07,120.83,120.9,19450.0,100.9056,100.9389,100.7388,100.7972,19450.0
2020-07-27 14:50:00,120.88,120.99,120.81,120.86,19847.0,100.7805,100.8722,100.7222,100.7638,19847.0
2020-07-27 14:55:00,120.87,120.88,120.67,120.84,16867.0,100.7722,100.7805,100.6054,100.7472,16867.0
2020-07-27 15:00:00,120.87,120.94,120.74,120.86,28538.0,100.7722,100.8305,100.6638,100.7638,28538.0
2020-07-27 15:05:00,120.87,120.93,120.83,120.85,20786.0,100.7722,100.8222,100.7388,100.7555,20786.0
2020-07-27 15:10:00,120.84,120.96,120.79,120.83,78299.0,100.7472,100.8472,100.7055,100.7388,78299.0
2020-07-27 15:15:00,120.84,120.92,120.82,120.84,29219.0,100.7472,100.8139,100.7305,100.7472,29219.0
2020-07-27 15:20:00,120.84,120.99,120.84,120.99,31992.0,100.7472,100.8722,100.7472,100.8722,31992.0
2020-07-27 15:25:00,120.98,121.14,120.98,121.02,21625.0,100.8639,100.9973,100.8639,100.8972,21625.0
2020-07-27 15:30:00,121.01,121.05,120.93,121.0,28351.0,100.8889,100.9222,100.8222,100.8806,28351.0
2020-07-27 15:35:00,121.0,121.05,120.89,120.9,43672.0,100.8806,100.9222,100.7889,100.7972,43672.0
2020-07-27 15:40:00,120.9,121.03,120.79,120.94,46857.0,100.7972,100.9056,100.7055,100.8305,46857.0
2020-07-27 15:45:00,120.94,121.1,120.93,121.1,60314.0,100.8305,100.9639,100.8222,100.9639,60314.0
2020-07-27 15:50:00,121.17,121.19,120.97,121.07,84222.0,101.0223,101.039,100.8555,100.9389,84222.0
2020-07-27 15:55:00,121.07,121.14,120.96,121.03,173477.0,100.9389,100.9973,100.8472,100.9056,173477.0
2020-07-28 09:30:00,120.22,120.74,120.02,120.02,59728.0,100.2303,100.6638,100.0635,100.0635,59728.0
2020-07-28 09:35:00,120.07,120.62,120.01,120.5,27224.0,100.1052,100.5637,100.0552,100.4637,27224.0
2020-07-28 09:40:00,120.45,120.62,120.33,120.49,17105.0,100.422,100.5637,100.322,100.4554,17105.0
2020-07-28 09:45:00,120.47,120.66,120.32,120.36,28633.0,100.4387,100.5971,100.3136,100.347,28633.0
2020-07-28 09:50:00,120.37,120.37,120.03,120.16,24009.0,100.3553,100.3553,100.0718,100.1802,24009.0
2020-07-28 09:55:00,120.11,120.33,120.05,120.21,15884.0,100.1385,100.322,100.0885,100.2219,15884.0
2020-07-28 10:00:00,120.23,120.48,120.2,120.35,32448.0,100.2386,100.447,100.2136,100.3386,32448.0
2020-07-28 10:05:00,120.34,120.44,120.19,120.24,13606.0,100.3303,100.4137,100.2052,100.2469,13606.0
2020-07-28 10:10:00,120.27,120.28,120.11,120.18,16900.0,100.2719,100.2803,100.1385,100.1969,16900.0
2020-07-28 10:15:00,120.18,120.44,120.17,120.37,19267.0,100.1969,100.4137,100.1886,100.3553,19267.0
2020-07-28 10:20:00,120.35,120.42,120.26,120.35,33090.0,100.3386,100.397,100.2636,100.3386,33090.0
2020-07-28 10:25:00,120.37,120.38,120.07,120.12,21556.0,100.3553,100.3637,100.1052,100.1469,21556.0
2020-07-28 10:30:00,120.11,120.24,120.09,120.12,16194.0,100.1385,100.2469,100.1219,100.1469,16194.0
2020-07-28 10:35:00,120.11,120.28,120.02,120.22,34428.0,100.1385,100.2803,100.0635,100.2303,34428.0
2020-07-28 10:40:00,120.21,120.29,120.18,120.23,31909.0,100.2219,100.2886,100.1969,100.2386,31909.0
2020-07-28 10:45:00,120.23,120.28,119.82,119.91,63789.0,100.2386,100.2803,99.8968,99.9718,63789.0
2020-07-28 10:50:00,119.95,120.04,119.88,120.02,15459.0,100.0052,100.0802,99.9468,100.0635,15459.0
2020-07-28 10:55:00,120.01,120.19,119.92,119.98,14478.0,100.0552,100.2052,99.9801,100.0302,14478.0
2020-07-28 11:00:00,119.97,120.06,119.81,119.81,12497.0,100.0218,100.0969,99.8884,99.8884,12497.0
2020-07-28 11:05:00,119.83,119.83,119.41,119.56,24404.0,99.9051,99.9051,99.5549,99.68,24404.0
2020-07-28 11:10:00,119.54,119.81,119.49,119.7,24762.0,99.6633,99.8884,99.6216,99.7967,24762.0
2020-07-28 11:15:00,119.72,119.77,119.61,119.65,15936.0,99.8134,99.8551,99.7217,99.755,15936.0
2020-07-28 11:20:00,119.65,119.69,119.44,119.51,15053.0,99.755,99.7884,99.58,99.6383,15053.0
2020-07-28 11:25:00,119.51,119.59,119.41,119.46,15827.0,99.6383,99.705,99.5549,99.5966,15827.0
2020-07-28 11:30:00,119.45,119.64,119.44,119.61,12234.0,99.5883,99.7467,99.58,99.7217,12234.0
2020-07-28 11:35:00,119.55,119.72,119.55,119.68,18045.0,99.6717,99.8134,99.6717,99.78,18045.0
2020-07-28 11:40:00,119.66,119.71,119.5,119.55,18585.0,99.7634,99.8051,99.63,99.6717,18585.0
2020-07-28 11:45:00,119.54,119.66,119.45,119.63,12196.0,99.6633,99.7634,99.5883,99.7384,12196.0
2020-07-28 11:50:00,119.65,119.68,119.44,119.47,19847.0,99.755,99.78,99.58,99.605,19847.0
2020-07-28 11:55:00,119.45,119.55,119.31,119.36,12831.0,99.5883,99.6717,99.4716,99.5133,12831.0
2020-07-28 12:00:00,119.34,119.44,119.23,119.42,16045.0,99.4966,99.58,99.4049,99.5633,16045.0
2020-07-28 12:05:00,119.43,119.5,119.35,119.37,12837.0,99.5716,99.63,99.5049,99.5216,12837.0
2020-07-28 12:10:00,119.4,119.43,119.27,119.36,16559.0,99.5466,99.5716,99.4382,99.5133,16559.0
2020-07-28 12:15:00,119.3,119.57,119.3,119.44,11564.0,99.4632,99.6883,99.4632,99.58,11564.0
2020-07-28 12:20:00,119.46,119.56,119.42,119.51,20767.0,99.5966,99.68,99.5633,99.6383,20767.0
2020-07-28 12:25:00,119.5,119.55,119.42,119.5,10174.0,99.63,99.6717,99.5633,99.63,10174.0
2020-07-28 12:30:00,119.53,119.61,119.49,119.59,10370.0,99.655,99.7217,99.6216,99.705,10370.0
2020-07-28 12:35:00,119.6,119.64,119.45,119.64,14974.0,99.7133,99.7467,99.5883,99.7467,14974.0
2020-07-28 12:40:00,119.6,119.66,119.44,119.45,12781.0,99.7133,99.7634,99.58,99.5883,12781.0
2020-07-28 12:45:00,119.44,119.6,119.42,119.5,3846.0,99.58,99.7133,99.5633,99.63,3846.0
2020-07-28 12:50:00,119.51,119.63,119.5,119.62,10259.0,99.6383,99.7384,99.63,99.73,10259.0
2020-07-28 12:55:00,119.61,119.73,119.59,119.73,10880.0,99.7217,99.8217,99.705,99.8217,10880.0
2020-07-28 13:00:00,119.75,119.86,119.69,119.86,10453.0,99.8384,99.9301,99.7884,99.9301,10453.0
2020-07-28 13:05:00,119.88,119.9,119.73,119.9,19073.0,99.9468,99.9635,99.8217,99.9635,19073.0
2020-07-28 13:10:00,119.9,119.9,119.8,119.87,9088.0,99.9635,99.9635,99.8801,99.9385,9088.0
2020-07-28 13:15:00,119.87,120.04,119.86,120.04,16120.0,99.9385,100.0802,99.9301,100.0802,16120.0
2020-07-28 13:20:00,120.02,120.05,119.94,119.96,17659.0,100.0635,100.0885,99.9968,100.0135,17659.0
2020-07-28 13:25:00,119.94,120.03,119.9,120.01,19814.0,99.9968,100.0718,99.9635,100.0552,19814.0
2020-07-28 13:30:00,120.03,120.15,120.0,120.09,13104.0,100.0718,100.1719,100.0468,100.1219,13104.0
2020-07-28 13:35:00,120.1,120.19,120.07,120.14,11814.0,100.1302,100.2052,100.1052,100.1636,11814.0
2020-07-28 13:40:00,120.13,120.16,120.08,120.11,9880.0,100.1552,100.1802,100.1135,100.1385,9880.0
2020-07-28 13:45:00,120.1,120.25,120.09,120.23,50598.0,100.1302,100.2553,100.1219,100.2386,50598.0
2020-07-28 13:50:00,120.23,120.28,120.18,120.21,8999.0,100.2386,100.2803,100.1969,100.2219,8999.0
2020-07-28 13:55:00,120.21,120.21,120.16,120.19,9550.0,100.2219,100.2219,100.1802,100.2052,9550.0
2020-07-28 14:00:00,120.19,120.28,120.17,120.2,14346.0,100.2052,100.2803,100.1886,100.2136,14346.0
2020-07-28 14:05:00,120.18,120.19,120.05,120.09,11104.0,100.1969,100.2052,100.0885,100.1219,11104.0
2020-07-28 14:10:00,120.1,120.18,120.05,120.05,10425.0,100.1302,100.1969,100.0885,100.0885,10425.0
2020-07-28 14:15:00,120.07,120.11,120.01,120.07,11097.0,100.1052,100.1385,100.0552,100.1052,11097.0
2020-07-28 14:20:00,120.03,120.08,120.01,120.05,12689.0,100.0718,100.1135,100.0552,100.0885,12689.0
2020-07-28 14:25:00,120.03,120.08,119.97,120.02,25646.0,100.0718,100.1135,100.0218,100.0635,25646.0
2020-07-28 14:30:00,120.03,120.12,119.94,120.09,17880.0,100.0718,100.1469,99.9968,100.1219,17880.0
2020-07-28 14:35:00,120.06,120.23,120.06,120.2,13207.0,100.0969,100.2386,100.0969,100.2136,13207.0
2020-07-28 14:40:00,120.2,120.23,120.14,120.23,12726.0,100.2136,100.2386,100.1636,100.2386,12726.0
2020-07-28 14:45:00,120.23,120.3,120.21,120.25,12480.0,100.2386,100.297,100.2219,100.2553,12480.0
2020-07-28 14:50:00,120.23,120.37,120.21,120.29,14251.0,100.2386,100.3553,100.2219,100.2886,14251.0
2020-07-28 14:55:00,120.29,120.35,120.2,120.27,15961.0,100.2886,100.3386,100.2136,100.2719,15961.0
2020-07-28 15:00:00,120.29,120.29,120.15,120.18,21714.0,100.2886,100.2886,100.1719,100.1969,21714.0
2020-07-28 15:05:00,120.16,120.32,120.13,120.31,17290.0,100.1802,100.3136,100.1552,100.3053,17290.0
2020-07-28 15:10:00,120.3,120.32,120.17,120.17,23551.0,100.297,100.3136,100.1886,100.1886,23551.0
2020-07-28 15:15:00,120.2,120.22,119.92,120.11,35188.0,100.2136,100.2303,99.9801,100.1385,35188.0
2020-07-28 15:20:00,120.1,120.13,119.97,120.1,29215.0,100.1302,100.1552,100.0218,100.1302,29215.0
2020-07-28 15:25:00,120.1,120.16,119.92,119.93,23563.0,100.1302,100.1802,99.9801,99.9885,23563.0
2020-07-28 15:30:00,119.93,120.09,119.92,119.94,37218.0,99.9885,100.1219,99.9801,99.9968,37218.0
2020-07-28 15:35:00,119.94,120.07,119.93,120.01,36811.0,99.9968,100.1052,99.9885,100.0552,36811.0
2020-07-28 15:40:00,120.03,120.08,119.92,119.97,37435.0,100.0718,100.1135,99.9801,100.0218,37435.0
2020-07-28 15:45:00,119.98,120.07,119.8,119.83,47789.0,100.0302,100.1052,99.8801,99.9051,47789.0
2020-07-28 15:50:00,119.83,119.86,119.54,119.68,77050.0,99.9051,99.9301,99.6633,99.78,77050.0
2020-07-28 15:55:00,119.68,119.76,119.5,119.66,132909.0,99.78,99.8467,99.63,99.7634,132909.0
2020-07-29 09:30:00,120.58,121.18,120.43,121.01,66677.0,100.5304,101.0306,100.4053,100.8889,66677.0
2020-07-29 09:35:00,121.05,121.56,120.96,121.4,49462.0,100.9222,101.3474,100.8472,101.214,49462.0
2020-07-29 09:40:00,121.38,121.82,121.35,121.77,32906.0,101.1974,101.5642,101.1724,101.5225,32906.0
2020-07-29 09:45:00,121.79,122.28,121.63,122.22,70055.0,101.5392,101.9477,101.4058,101.8977,70055.0
2020-07-29 09:50:00,122.24,122.77,122.06,122.77,73108.0,101.9144,102.3563,101.7643,102.3563,73108.0
2020-07-29 09:55:00,122.78,122.86,122.26,122.27,86503.0,102.3646,102.4313,101.9311,101.9394,86503.0
2020-07-29 10:00:00,122.28,122.85,122.13,122.74,43572.0,101.9477,102.4229,101.8227,102.3312,43572.0
2020-07-29 10:05:00,122.72,123.1,122.67,123.08,56857.0,102.3146,102.6314,102.2729,102.6147,56857.0
2020-07-29 10:10:00,123.08,123.33,122.82,123.18,98983.0,102.6147,102.8231,102.3979,102.6981,98983.0
2020-07-29 10:15:00,123.16,123.49,122.97,123.0,108381.0,102.6814,102.9565,102.523,102.548,108381.0
2020-07-29 10:20:00,122.99,123.25,122.91,123.22,62183.0,102.5397,102.7564,102.473,102.7314,62183.0
2020-07-29 10:25:00,123.2,123.25,122.78,122.78,46289.0,102.7148,102.7564,102.3646,102.3646,46289.0
2020-07-29 10:30:00,122.81,123.33,122.8,123.28,72399.0,102.3896,102.8231,102.3813,102.7814,72399.0
2020-07-29 10:35:00,123.27,123.27,122.99,123.23,38505.0,102.7731,102.7731,102.5397,102.7398,38505.0
2020-07-29 10:40:00,123.25,123.37,123.16,123.27,25913.0,102.7564,102.8565,102.6814,102.7731,25913.0
2020-07-29 10:45:00,123.3,123.38,123.24,123.34,36442.0,102.7981,102.8648,102.7481,102.8315,36442.0
2020-07-29 10:50:00,123.33,123.33,122.91,123.03,29829.0,102.8231,102.8231,102.473,102.573,29829.0
2020-07-29 10:55:00,123.04,123.28,123.03,123.22,23067.0,102.5814,102.7814,102.573,102.7314,23067.0
2020-07-29 11:00:00,123.2,123.2,122.95,123.01,26783.0,102.7148,102.7148,102.5063,102.5563,26783.0
2020-07-29 11:05:00,123.0,123.03,122.91,123.03,21851.0,102.548,102.573,102.473,102.573,21851.0
2020-07-29 11:10:00,123.03,123.04,122.86,122.96,31028.0,102.573,102.5814,102.4313,102.5147,31028.0
2020-07-29 11:15:00,122.96,122.96,122.68,122.86,32761.0,102.5147,102.5147,102.2812,102.4313,32761.0
2020-07-29 11:20:00,122.91,123.1,122.87,123.06,54080.0,102.473,102.6314,102.4396,102.598,54080.0
2020-07-29 11:25:00,123.05,123.55,123.03,123.54,106053.0,102.5897,103.0066,102.573,102.9982,106053.0
2020-07-29 11:30:00,123.54,123.58,123.33,123.34,39683.0,102.9982,103.0316,102.8231,102.8315,39683.0
2020-07-29 11:35:00,123.34,123.4,123.21,123.4,30265.0,102.8315,102.8815,102.7231,102.8815,30265.0
2020-07-29 11:40:00,123.39,123.4,123.27,123.29,20060.0,102.8732,102.8815,102.7731,102.7898,20060.0
2020-07-29 11:45:00,123.29,123.36,123.22,123.29,57182.0,102.7898,102.8481,102.7314,102.7898,57182.0
2020-07-29 11:50:00,123.28,123.44,123.25,123.26,40416.0,102.7814,102.9148,102.7564,102.7648,40416.0
2020-07-29 11:55:00,123.27,123.34,122.77,122.79,74414.0,102.7731,102.8315,102.3563,102.3729,74414.0
2020-07-29 12:00:00,122.79,122.82,122.52,122.63,65871.0,102.3729,102.3979,102.1478,102.2395,65871.0
2020-07-29 12:05:00,122.64,122.87,122.64,122.74,26240.0,102.2479,102.4396,102.2479,102.3312,26240.0
2020-07-29 12:10:00,122.73,123.1,122.67,122.97,35512.0,102.3229,102.6314,102.2729,102.523,35512.0
2020-07-29 12:15:00,122.95,123.13,122.86,123.12,24960.0,102.5063,102.6564,102.4313,102.6481,24960.0
2020-07-29 12:20:00,123.11,123.33,123.1,123.32,55747.0,102.6397,102.8231,102.6314,102.8148,55747.0
2020-07-29 12:25:00,123.32,123.49,123.26,123.39,40746.0,102.8148,102.9565,102.7648,102.8732,40746.0
2020-07-29 12:30:00,123.39,123.47,123.1,123.1,31332.0,102.8732,102.9399,102.6314,102.6314,31332.0
2020-07-29 12:35:00,123.09,123.32,123.06,123.32,30099.0,102.623,102.8148,102.598,102.8148,30099.0
2020-07-29 12:40:00,123.32,123.49,123.3,123.48,65906.0,102.8148,102.9565,102.7981,102.9482,65906.0
2020-07-29 12:45:00,123.49,123.54,123.38,123.54,47956.0,102.9565,102.9982,102.8648,102.9982,47956.0
2020-07-29 12:50:00,123.57,123.96,123.57,123.93,110127.0,103.0232,103.3484,103.0232,103.3234,110127.0
2020-07-29 12:55:00,123.93,123.96,123.77,123.91,75990.0,103.3234,103.3484,103.19,103.3067,75990.0
2020-07-29 13:00:00,123.92,123.92,123.67,123.73,78817.0,103.315,103.315,103.1066,103.1566,78817.0
2020-07-29 13:05:00,123.73,123.74,123.5,123.59,38126.0,103.1566,103.165,102.9649,103.0399,38126.0
2020-07-29 13:10:00,123.59,123.74,123.5,123.51,35630.0,103.0399,103.165,102.9649,102.9732,35630.0
2020-07-29 13:15:00,123.51,123.51,123.25,123.33,32250.0,102.9732,102.9732,102.7564,102.8231,32250.0
2020-07-29 13:20:00,123.33,123.69,123.32,123.63,27813.0,102.8231,103.1233,102.8148,103.0733,27813.0
2020-07-29 13:25:00,123.62,123.69,123.5,123.64,33306.0,103.0649,103.1233,102.9649,103.0816,33306.0
2020-07-29 13:30:00,123.67,123.91,123.67,123.86,21965.0,103.1066,103.3067,103.1066,103.265,21965.0
2020-07-29 13:35:00,123.86,123.88,123.7,123.76,43388.0,103.265,103.2817,103.1316,103.1816,43388.0
2020-07-29 13:40:00,123.74,124.0,123.73,123.98,67326.0,103.165,103.3817,103.1566,103.3651,67326.0
2020-07-29 13:45:00,123.97,124.18,123.9,124.18,57790.0,103.3567,103.5318,103.2984,103.5318,57790.0
2020-07-29 13:50:00,124.16,124.27,124.11,124.24,49947.0,103.5151,103.6068,103.4734,103.5818,49947.0
2020-07-29 13:55:00,124.24,124.28,124.15,124.15,47357.0,103.5818,103.6152,103.5068,103.5068,47357.0
2020-07-29 14:00:00,124.17,124.3,123.77,123.94,72915.0,103.5235,103.6318,103.19,103.3317,72915.0
2020-07-29 14:05:00,123.93,124.13,123.9,124.05,59565.0,103.3234,103.4901,103.2984,103.4234,59565.0
2020-07-29 14:10:00,124.05,124.06,123.87,123.99,57668.0,103.4234,103.4318,103.2733,103.3734,57668.0
2020-07-29 14:15:00,123.99,124.13,123.86,124.0,41041.0,103.3734,103.4901,103.265,103.3817,41041.0
2020-07-29 14:20:00,123.99,124.0,123.62,123.84,53526.0,103.3734,103.3817,103.0649,103.2483,53526.0
2020-07-29 14:25:00,123.81,123.86,123.42,123.57,39323.0,103.2233,103.265,102.8982,103.0232,39323.0
2020-07-29 14:30:00,123.57,123.7,123.47,123.48,38076.0,103.0232,103.1316,102.9399,102.9482,38076.0
2020-07-29 14:35:00,123.47,123.83,123.44,123.75,30765.0,102.9399,103.24,102.9148,103.1733,30765.0
2020-07-29 14:40:00,123.75,123.94,123.6,123.86,44265.0,103.1733,103.3317,103.0482,103.265,44265.0
2020-07-29 14:45:00,123.81,123.91,123.68,123.88,42696.0,103.2233,103.3067,103.1149,103.2817,42696.0
2020-07-29 14:50:00,123.86,123.87,123.68,123.74,31074.0,103.265,103.2733,103.1149,103.165,31074.0
2020-07-29 14:55:00,123.74,123.85,123.64,123.69,38042.0,103.165,103.2567,103.0816,103.1233,38042.0
2020-07-29 15:00:00,123.72,123.77,123.59,123.59,32139.0,103.1483,103.19,103.0399,103.0399,32139.0
2020-07-29 15:05:00,123.58,123.87,123.5,123.86,46145.0,103.0316,103.2733,102.9649,103.265,46145.0
2020-07-29 15:10:00,123.87,123.92,123.71,123.85,44431.0,103.2733,103.315,103.14,103.2567,44431.0
2020-07-29 15:15:00,123.83,124.02,123.81,123.96,47662.0,103.24,103.3984,103.2233,103.3484,47662.0
2020-07-29 15:20:00,123.99,124.14,123.91,124.04,65966.0,103.3734,103.4985,103.3067,103.4151,65966.0
2020-07-29 15:25:00,124.02,124.19,123.93,124.08,75012.0,103.3984,103.5401,103.3234,103.4484,75012.0
2020-07-29 15:30:00,124.08,124.17,123.84,123.84,100130.0,103.4484,103.5235,103.2483,103.2483,100130.0
2020-07-29 15:35:00,123.84,123.94,123.61,123.88,104581.0,103.2483,103.3317,103.0566,103.2817,104581.0
2020-07-29 15:40:00,123.87,124.03,123.78,124.03,106543.0,103.2733,103.4067,103.1983,103.4067,106543.0
2020-07-29 15:45:00,124.02,124.07,123.82,124.06,127855.0,103.3984,103.4401,103.2317,103.4318,127855.0
2020-07-29 15:50:00,124.07,124.07,123.47,123.66,246571.0,103.4401,103.4401,102.9399,103.0983,246571.0
2020-07-29 15:55:00,123.66,123.96,123.65,123.75,266430.0,103.0983,103.3484,103.0899,103.1733,266430.0
2020-07-30 09:30:00,137.66,138.79,136.05,137.3,1326768.0,114.7704,115.7125,113.4281,114.4703,1326768.0
2020-07-30 09:35:00,137.39,137.89,135.15,136.09,1034002.0,114.5453,114.9622,112.6777,113.4614,1034002.0
2020-07-30 09:40:00,136.08,137.06,136.03,136.98,628717.0,113.4531,114.2702,113.4114,114.2035,628717.0
2020-07-30 09:45:00,136.98,140.0,136.96,138.69,1092085.0,114.2035,116.7213,114.1868,115.6291,1092085.0
2020-07-30 09:50:00,138.69,139.3,138.21,138.68,453036.0,115.6291,116.1377,115.2289,115.6208,453036.0
2020-07-30 09:55:00,138.68,138.7,137.1,137.3,449544.0,115.6208,115.6375,114.3035,114.4703,449544.0
2020-07-30 10:00:00,137.29,139.21,137.03,138.73,543771.0,114.4619,116.0627,114.2451,115.6625,543771.0
2020-07-30 10:05:00,138.74,139.95,138.48,139.92,583157.0,115.6708,116.6796,115.454,116.6546,583157.0
2020-07-30 10:10:00,139.91,140.95,139.2,139.25,637136.0,116.6463,117.5133,116.0543,116.096,637136.0
2020-07-30 10:15:00,139.3,139.9,139.07,139.24,346064.0,116.1377,116.6379,115.9459,116.0877,346064.0
2020-07-30 10:20:00,139.2,139.85,138.66,139.74,320802.0,116.0543,116.5963,115.6041,116.5045,320802.0
2020-07-30 10:25:00,139.75,140.67,139.53,140.58,437823.0,116.5129,117.2799,116.3295,117.2049,437823.0
2020-07-30 10:30:00,140.59,141.5,140.4,141.46,611171.0,117.2132,117.9719,117.0548,117.9385,611171.0
2020-07-30 10:35:00,141.45,141.46,139.92,140.22,497515.0,117.9302,117.9385,116.6546,116.9047,497515.0
2020-07-30 10:40:00,140.21,140.83,140.07,140.77,279386.0,116.8964,117.4133,116.7797,117.3633,279386.0
2020-07-30 10:45:00,140.77,141.19,140.28,140.9,405997.0,117.3633,117.7134,116.9548,117.4717,405997.0
2020-07-30 10:50:00,140.91,141.09,140.59,141.04,411689.0,117.48,117.6301,117.2132,117.5884,411689.0
2020-07-30 10:55:00,141.05,142.76,141.02,142.71,758536.0,117.5967,119.0224,117.5717,118.9807,758536.0
2020-07-30 11:00:00,142.68,143.24,142.36,142.46,466558.0,118.9557,119.4226,118.6889,118.7723,466558.0
2020-07-30 11:05:00,142.46,143.0,142.2,142.8,351336.0,118.7723,119.2225,118.5555,119.0557,351336.0
2020-07-30 11:10:00,142.8,144.73,142.8,144.62,598957.0,119.0557,120.6648,119.0557,120.5731,598957.0
2020-07-30 11:15:00,144.6,145.5,144.45,145.46,608313.0,120.5564,121.3068,120.4314,121.2734,608313.0
2020-07-30 11:20:00,145.45,145.5,144.0,144.04,620413.0,121.2651,121.3068,120.0562,120.0896,620413.0
2020-07-30 11:25:00,144.01,144.97,144.0,144.5,462851.0,120.0645,120.8649,120.0562,120.4731,462851.0
2020-07-30 11:30:00,144.49,144.84,144.17,144.75,491567.0,120.4647,120.7565,120.1979,120.6815,491567.0
2020-07-30 11:35:00,144.75,144.8,143.85,144.24,418894.0,120.6815,120.7232,119.9311,120.2563,418894.0
2020-07-30 11:40:00,144.14,144.5,143.81,144.14,292547.0,120.1729,120.4731,119.8978,120.1729,292547.0
2020-07-30 11:45:00,144.14,144.36,143.1,143.27,354752.0,120.1729,120.3563,119.3059,119.4476,354752.0
2020-07-30 11:50:00,143.28,143.47,142.85,143.01,366416.0,119.4559,119.6143,119.0974,119.2308,366416.0
2020-07-30 11:55:00,143.01,143.47,142.71,143.06,271438.0,119.2308,119.6143,118.9807,119.2725,271438.0
2020-07-30 12:00:00,143.1,143.37,142.85,142.85,191989.0,119.3059,119.531,119.0974,119.0974,191989.0
2020-07-30 12:05:00,142.85,142.98,142.53,142.61,271565.0,119.0974,119.2058,118.8306,118.8973,271565.0
2020-07-30 12:10:00,142.61,142.76,142.24,142.37,179316.0,118.8973,119.0224,118.5888,118.6972,179316.0
2020-07-30 12:15:00,142.37,142.79,142.23,142.49,231991.0,118.6972,119.0474,118.5805,118.7973,231991.0
2020-07-30 12:20:00,142.47,142.6,141.98,142.03,151344.0,118.7806,118.889,118.3721,118.4138,151344.0
2020-07-30 12:25:00,142.03,142.92,142.02,142.78,294975.0,118.4138,119.1558,118.4054,119.0391,294975.0
2020-07-30 12:30:00,142.83,143.19,142.65,142.77,228118.0,119.0807,119.3809,118.9307,119.0307,228118.0
2020-07-30 12:35:00,142.78,142.95,142.33,142.41,188767.0,119.0391,119.1808,118.6639,118.7306,188767.0
2020-07-30 12:40:00,142.4,142.43,141.86,142.13,171300.0,118.7222,118.7473,118.272,118.4971,171300.0
2020-07-30 12:45:00,142.14,142.16,141.7,141.89,176290.0,118.5055,118.5222,118.1386,118.297,176290.0
2020-07-30 12:50:00,141.88,142.06,141.51,141.65,172300.0,118.2887,118.4388,117.9802,118.097,172300.0
2020-07-30 12:55:00,141.65,141.83,141.27,141.72,220102.0,118.097,118.247,117.7801,118.1553,220102.0
2020-07-30 13:00:00,141.7,142.36,141.7,142.32,215700.0,118.1386,118.6889,118.1386,118.6555,215700.0
2020-07-30 13:05:00,142.32,142.77,142.27,142.75,211137.0,118.6555,119.0307,118.6139,119.014,211137.0
2020-07-30 13:10:00,142.77,142.81,142.25,142.71,159836.0,119.0307,119.0641,118.5972,118.9807,159836.0
2020-07-30 13:15:00,142.73,142.97,142.57,142.73,154150.0,118.9974,119.1975,118.864,118.9974,154150.0
2020-07-30 13:20:00,142.71,143.53,142.61,143.32,183667.0,118.9807,119.6644,118.8973,119.4893,183667.0
2020-07-30 13:25:00,143.27,143.67,142.84,142.89,170886.0,119.4476,119.7811,119.0891,119.1308,170886.0
2020-07-30 13:30:00,142.92,143.09,142.12,142.21,283314.0,119.1558,119.2975,118.4888,118.5638,283314.0
2020-07-30 13:35:00,142.21,142.45,141.63,141.77,157426.0,118.5638,118.7639,118.0803,118.197,157426.0
2020-07-30 13:40:00,141.84,142.21,141.69,141.84,119986.0,118.2554,118.5638,118.1303,118.2554,119986.0
2020-07-30 13:45:00,141.84,141.84,141.1,141.31,186467.0,118.2554,118.2554,117.6384,117.8135,186467.0
2020-07-30 13:50:00,141.31,141.64,141.0,141.45,210151.0,117.8135,118.0886,117.555,117.9302,210151.0
2020-07-30 13:55:00,141.44,141.73,141.12,141.28,264316.0,117.9219,118.1637,117.6551,117.7885,264316.0
2020-07-30 14:00:00,141.28,141.32,140.64,141.08,185886.0,117.7885,117.8218,117.2549,117.6217,185886.0
2020-07-30 14:05:00,141.11,141.18,140.14,140.14,251584.0,117.6467,117.7051,116.838,116.838,251584.0
2020-07-30 14:10:00,140.16,140.44,140.1,140.23,185119.0,116.8547,117.0881,116.8047,116.9131,185119.0
2020-07-30 14:15:00,140.25,140.41,140.07,140.16,190056.0,116.9297,117.0631,116.7797,116.8547,190056.0
2020-07-30 14:20:00,140.17,140.61,139.81,140.58,201804.0,116.863,117.2299,116.5629,117.2049,201804.0
2020-07-30 14:25:00,140.58,140.59,139.95,140.05,183853.0,117.2049,117.2132,116.6796,116.763,183853.0
2020-07-30 14:30:00,140.04,140.94,140.02,140.66,300675.0,116.7547,117.505,116.738,117.2716,300675.0
2020-07-30 14:35:00,140.65,141.56,140.63,141.21,220953.0,117.2632,118.0219,117.2466,117.7301,220953.0
2020-07-30 14:40:00,141.19,141.67,141.19,141.55,166618.0,117.7134,118.1136,117.7134,118.0136,166618.0
2020-07-30 14:45:00,141.58,141.88,141.57,141.75,171432.0,118.0386,118.2887,118.0303,118.1803,171432.0
2020-07-30 14:50:00,141.74,141.83,141.43,141.5,188841.0,118.172,118.247,117.9135,117.9719,188841.0
2020-07-30 14:55:00,141.47,141.75,141.34,141.75,257373.0,117.9469,118.1803,117.8385,118.1803,257373.0
2020-07-30 15:00:00,141.75,142.21,141.71,141.87,154908.0,118.1803,118.5638,118.147,118.2804,154908.0
2020-07-30 15:05:00,141.88,142.11,141.74,141.78,139920.0,118.2887,118.4805,118.172,118.2053,139920.0
2020-07-30 15:10:00,141.78,142.15,141.65,142.13,154023.0,118.2053,118.5138,118.097,118.4971,154023.0
2020-07-30 15:15:00,142.14,142.67,142.12,142.38,212355.0,118.5055,118.9474,118.4888,118.7056,212355.0
2020-07-30 15:20:00,142.39,142.63,142.26,142.45,190381.0,118.7139,118.914,118.6055,118.7639,190381.0
2020-07-30 15:25:00,142.44,142.54,142.33,142.44,155659.0,118.7556,118.839,118.6639,118.7556,155659.0
2020-07-30 15:30:00,142.46,142.55,142.04,142.13,177177.0,118.7723,118.8473,118.4221,118.4971,177177.0
2020-07-30 15:35:00,142.15,142.15,141.62,141.64,244565.0,118.5138,118.5138,118.0719,118.0886,244565.0
2020-07-30 15:40:00,141.63,141.92,141.45,141.51,209457.0,118.0803,118.3221,117.9302,117.9802,209457.0
2020-07-30 15:45:00,141.51,142.07,141.44,141.82,326162.0,117.9802,118.4471,117.9219,118.2387,326162.0
2020-07-30 15:50:00,141.84,141.91,141.61,141.69,206045.0,118.2554,118.3137,118.0636,118.1303,206045.0
2020-07-30 15:55:00,141.69,141.72,141.38,141.46,402714.0,118.1303,118.1553,117.8718,117.9385,402714.0
2020-07-31 09:30:00,141.82,142.1,140.19,141.15,201746.0,118.2387,118.4721,116.8797,117.6801,201746.0
2020-07-31 09:35:00,141.15,143.85,141.06,143.13,243387.0,117.6801,119.9311,117.6051,119.3309,243387.0
2020-07-31 09:40:00,143.21,144.13,143.04,143.85,167910.0,119.3976,120.1646,119.2558,119.9311,167910.0
2020-07-31 09:45:00,143.85,143.94,143.27,143.67,246801.0,119.9311,120.0062,119.4476,119.7811,246801.0
2020-07-31 09:50:00,143.61,143.63,143.14,143.22,78441.0,119.7311,119.7477,119.3392,119.4059,78441.0
2020-07-31 09:55:00,143.22,143.22,142.5,142.65,111993.0,119.4059,119.4059,118.8056,118.9307,111993.0
2020-07-31 10:00:00,142.69,142.75,142.52,142.59,92365.0,118.964,119.014,118.8223,118.8807,92365.0
2020-07-31 10:05:00,142.62,142.75,141.93,142.03,123582.0,118.9057,119.014,118.3304,118.4138,123582.0
2020-07-31 10:10:00,142.09,142.17,141.87,141.97,94873.0,118.4638,118.5305,118.2804,118.3637,94873.0
2020-07-31 10:15:00,141.96,142.67,141.88,142.24,84323.0,118.3554,118.9474,118.2887,118.5888,84323.0
2020-07-31 10:20:00,142.23,142.31,141.82,141.84,69810.0,118.5805,118.6472,118.2387,118.2554,69810.0
2020-07-31 10:25:00,141.82,141.94,141.46,141.59,51911.0,118.2387,118.3387,117.9385,118.0469,51911.0
2020-07-31 10:30:00,141.59,141.76,141.3,141.61,65014.0,118.0469,118.1887,117.8051,118.0636,65014.0
2020-07-31 10:35:00,141.61,142.13,141.49,142.05,57585.0,118.0636,118.4971,117.9636,118.4304,57585.0
2020-07-31 10:40:00,142.03,142.04,141.33,141.41,47053.0,118.4138,118.4221,117.8302,117.8969,47053.0
2020-07-31 10:45:00,141.41,141.46,141.19,141.25,73165.0,117.8969,117.9385,117.7134,117.7635,73165.0
2020-07-31 10:50:00,141.25,141.77,141.17,141.77,60866.0,117.7635,118.197,117.6968,118.197,60866.0
2020-07-31 10:55:00,141.73,141.83,141.45,141.57,43408.0,118.1637,118.247,117.9302,118.0303,43408.0
2020-07-31 11:00:00,141.58,141.67,141.33,141.41,36550.0,118.0386,118.1136,117.8302,117.8969,36550.0
2020-07-31 11:05:00,141.4,141.44,141.09,141.09,30020.0,117.8885,117.9219,117.6301,117.6301,30020.0
2020-07-31 11:10:00,141.09,141.42,141.0,141.16,56823.0,117.6301,117.9052,117.555,117.6884,56823.0
2020-07-31 11:15:00,141.16,141.64,140.97,141.61,59124.0,117.6884,118.0886,117.53,118.0636,59124.0
2020-07-31 11:20:00,141.65,141.67,141.22,141.4,30920.0,118.097,118.1136,117.7385,117.8885,30920.0
2020-07-31 11:25:00,141.38,141.63,141.34,141.46,35771.0,117.8718,118.0803,117.8385,117.9385,35771.0
2020-07-31 11:30:00,141.51,141.55,141.11,141.13,33867.0,117.9802,118.0136,117.6467,117.6634,33867.0
2020-07-31 11:35:00,141.1,141.12,140.79,140.84,50438.0,117.6384,117.6551,117.38,117.4216,50438.0
2020-07-31 11:40:00,140.84,141.09,140.83,140.85,51123.0,117.4216,117.6301,117.4133,117.43,51123.0
2020-07-31 11:45:00,140.86,141.35,140.82,141.25,36008.0,117.4383,117.8468,117.405,117.7635,36008.0
2020-07-31 11:50:00,141.25,141.33,141.1,141.19,24900.0,117.7635,117.8302,117.6384,117.7134,24900.0
2020-07-31 11:55:00,141.19,141.22,140.98,141.22,24188.0,117.7134,117.7385,117.5384,117.7385,24188.0
2020-07-31 12:00:00,141.24,141.3,140.96,141.02,32896.0,117.7551,117.8051,117.5217,117.5717,32896.0
2020-07-31 12:05:00,141.03,141.1,140.92,141.03,34282.0,117.58,117.6384,117.4883,117.58,34282.0
2020-07-31 12:10:00,141.03,141.24,141.03,141.09,32079.0,117.58,117.7551,117.58,117.6301,32079.0
2020-07-31 12:15:00,141.11,141.21,140.98,141.13,46522.0,117.6467,117.7301,117.5384,117.6634,46522.0
2020-07-31 12:20:00,141.12,141.14,140.97,141.08,35202.0,117.6551,117.6718,117.53,117.6217,35202.0
2020-07-31 12:25:00,141.09,141.23,141.08,141.15,24587.0,117.6301,117.7468,117.6217,117.6801,24587.0
2020-07-31 12:30:00,141.13,141.18,140.98,141.03,45866.0,117.6634,117.7051,117.5384,117.58,45866.0
2020-07-31 12:35:00,141.03,141.03,140.79,140.9,30161.0,117.58,117.58,117.38,117.4717,30161.0
2020-07-31 12:40:00,140.92,140.98,140.71,140.71,27785.0,117.4883,117.5384,117.3133,117.3133,27785.0
2020-07-31 12:45:00,140.69,140.69,140.54,140.56,30162.0,117.2966,117.2966,117.1715,117.1882,30162.0
2020-07-31 12:50:00,140.58,140.59,140.28,140.37,45214.0,117.2049,117.2132,116.9548,117.0298,45214.0
2020-07-31 12:55:00,140.37,140.64,140.27,140.6,51465.0,117.0298,117.2549,116.9464,117.2215,51465.0
2020-07-31 13:00:00,140.59,140.76,140.43,140.62,53692.0,117.2132,117.3549,117.0798,117.2382,53692.0
2020-07-31 13:05:00,140.62,140.75,140.58,140.75,30376.0,117.2382,117.3466,117.2049,117.3466,30376.0
2020-07-31 13:10:00,140.71,140.89,140.58,140.6,51256.0,117.3133,117.4633,117.2049,117.2215,51256.0
2020-07-31 13:15:00,140.59,140.76,140.52,140.53,31543.0,117.2132,117.3549,117.1548,117.1632,31543.0
2020-07-31 13:20:00,140.55,140.85,140.46,140.59,25253.0,117.1799,117.43,117.1048,117.2132,25253.0
2020-07-31 13:25:00,140.6,140.73,140.45,140.47,23880.0,117.2215,117.3299,117.0965,117.1132,23880.0
2020-07-31 13:30:00,140.48,140.61,140.32,140.34,26593.0,117.1215,117.2299,116.9881,117.0048,26593.0
2020-07-31 13:35:00,140.32,140.44,140.27,140.33,33576.0,116.9881,117.0881,116.9464,116.9964,33576.0
2020-07-31 13:40:00,140.33,140.44,140.26,140.34,26298.0,116.9964,117.0881,116.9381,117.0048,26298.0
2020-07-31 13:45:00,140.34,140.43,140.27,140.4,26025.0,117.0048,117.0798,116.9464,117.0548,26025.0
2020-07-31 13:50:00,140.4,140.4,140.27,140.29,26914.0,117.0548,117.0548,116.9464,116.9631,26914.0
2020-07-31 13:55:00,140.29,140.42,140.26,140.27,34035.0,116.9631,117.0715,116.9381,116.9464,34035.0
2020-07-31 14:00:00,140.27,140.39,140.03,140.05,37581.0,116.9464,117.0465,116.7463,116.763,37581.0
2020-07-31 14:05:00,140.05,140.07,139.7,139.77,56423.0,116.763,116.7797,116.4712,116.5296,56423.0
2020-07-31 14:10:00,139.8,139.89,139.71,139.87,45317.0,116.5546,116.6296,116.4795,116.6129,45317.0
2020-07-31 14:15:00,139.86,140.06,139.84,139.97,29888.0,116.6046,116.7713,116.5879,116.6963,29888.0
2020-07-31 14:20:00,139.98,140.16,139.98,140.03,33607.0,116.7046,116.8547,116.7046,116.7463,33607.0
2020-07-31 14:25:00,140.02,140.23,140.0,140.22,26908.0,116.738,116.9131,116.7213,116.9047,26908.0
2020-07-31 14:30:00,140.23,140.52,140.2,140.29,34511.0,116.9131,117.1548,116.8881,116.9631,34511.0
2020-07-31 14:35:00,140.28,140.64,140.27,140.46,38166.0,116.9548,117.2549,116.9464,117.1048,38166.0
2020-07-31 14:40:00,140.49,140.7,140.43,140.65,30625.0,117.1298,117.3049,117.0798,117.2632,30625.0
2020-07-31 14:45:00,140.66,140.77,140.61,140.66,37299.0,117.2716,117.3633,117.2299,117.2716,37299.0
2020-07-31 14:50:00,140.63,141.17,140.51,141.17,45589.0,117.2466,117.6968,117.1465,117.6968,45589.0
2020-07-31 14:55:00,141.18,141.6,141.17,141.55,56407.0,117.7051,118.0553,117.6968,118.0136,56407.0
2020-07-31 15:00:00,141.55,141.55,141.15,141.31,33980.0,118.0136,118.0136,117.6801,117.8135,33980.0
2020-07-31 15:05:00,141.35,141.42,141.06,141.19,41600.0,117.8468,117.9052,117.6051,117.7134,41600.0
2020-07-31 15:10:00,141.16,141.53,141.1,141.35,44719.0,117.6884,117.9969,117.6384,117.8468,44719.0
2020-07-31 15:15:00,141.36,141.61,141.22,141.46,58018.0,117.8552,118.0636,117.7385,117.9385,58018.0
2020-07-31 15:20:00,141.47,141.92,141.46,141.85,45725.0,117.9469,118.3221,117.9385,118.2637,45725.0
2020-07-31 15:25:00,141.81,142.09,141.66,142.09,50163.0,118.2303,118.4638,118.1053,118.4638,50163.0
2020-07-31 15:30:00,142.11,142.2,141.92,142.03,65991.0,118.4805,118.5555,118.3221,118.4138,65991.0
2020-07-31 15:35:00,142.03,142.43,142.02,142.3,74618.0,118.4138,118.7473,118.4054,118.6389,74618.0
2020-07-31 15:40:00,142.3,142.58,142.21,142.53,77570.0,118.6389,118.8723,118.5638,118.8306,77570.0
2020-07-31 15:45:00,142.52,142.67,142.28,142.54,86991.0,118.8223,118.9474,118.6222,118.839,86991.0
2020-07-31 15:50:00,142.75,142.79,142.33,142.7,123645.0,119.014,119.0474,118.6639,118.9724,123645.0
2020-07-31 15:55:00,142.71,143.0,142.59,142.86,343756.0,118.9807,119.2225,118.8807,119.1058,343756.0
2020-08-03 09:30:00,143.47,143.5,141.37,142.14,127439.0,119.6143,119.6393,117.8635,118.5055,127439.0
2020-08-03 09:35:00,142.02,142.57,142.02,142.48,92763.0,118.4054,118.864,118.4054,118.7889,92763.0
2020-08-03 09:40:00,142.48,142.5,141.91,142.06,92104.0,118.7889,118.8056,118.3137,118.4388,92104.0
2020-08-03 09:45:00,141.92,142.37,141.87,142.33,53579.0,118.3221,118.6972,118.2804,118.6639,53579.0
2020-08-03 09:50:00,142.33,142.34,141.56,141.77,46438.0,118.6639,118.6722,118.0219,118.197,46438.0
2020-08-03 09:55:00,141.74,142.06,141.72,142.05,32632.0,118.172,118.4388,118.1553,118.4304,32632.0
2020-08-03 10:00:00,142.06,142.2,141.78,141.94,56601.0,118.4388,118.5555,118.2053,118.3387,56601.0
2020-08-03 10:05:00,142.0,142.15,141.9,142.08,42358.0,118.3888,118.5138,118.3054,118.4555,42358.0
2020-08-03 10:10:00,142.12,142.26,142.03,142.19,36823.0,118.4888,118.6055,118.4138,118.5472,36823.0
2020-08-03 10:15:00,142.19,142.22,141.95,142.12,36402.0,118.5472,118.5722,118.3471,118.4888,36402.0
2020-08-03 10:20:00,142.12,142.13,141.67,141.69,51809.0,118.4888,118.4971,118.1136,118.1303,51809.0
2020-08-03 10:25:00,141.67,141.73,141.42,141.53,77552.0,118.1136,118.1637,117.9052,117.9969,77552.0
2020-08-03 10:30:00,141.53,141.58,141.18,141.53,68213.0,117.9969,118.0386,117.7051,117.9969,68213.0
2020-08-03 10:35:00,141.55,141.55,140.9,141.07,47130.0,118.0136,118.0136,117.4717,117.6134,47130.0
2020-08-03 10:40:00,141.05,141.24,140.79,140.79,52472.0,117.5967,117.7551,117.38,117.38,52472.0
2020-08-03 10:45:00,140.82,140.85,140.53,140.72,62456.0,117.405,117.43,117.1632,117.3216,62456.0
2020-08-03 10:50:00,140.7,141.11,140.7,141.0,41274.0,117.3049,117.6467,117.3049,117.555,41274.0
2020-08-03 10:55:00,140.98,141.22,140.97,141.09,43193.0,117.5384,117.7385,117.53,117.6301,43193.0
2020-08-03 11:00:00,141.09,141.41,141.09,141.41,26570.0,117.6301,117.8969,117.6301,117.8969,26570.0
2020-08-03 11:05:00,141.39,141.54,141.26,141.49,30057.0,117.8802,118.0052,117.7718,117.9636,30057.0
2020-08-03 11:10:00,141.49,141.53,141.33,141.36,29516.0,117.9636,117.9969,117.8302,117.8552,29516.0
2020-08-03 11:15:00,141.38,141.5,141.26,141.5,36450.0,117.8718,117.9719,117.7718,117.9719,36450.0
2020-08-03 11:20:00,141.51,141.61,141.3,141.3,50488.0,117.9802,118.0636,117.8051,117.8051,50488.0
2020-08-03 11:25:00,141.29,141.31,140.92,141.13,53422.0,117.7968,117.8135,117.4883,117.6634,53422.0
2020-08-03 11:30:00,141.12,141.4,141.08,141.33,23541.0,117.6551,117.8885,117.6217,117.8302,23541.0
2020-08-03 11:35:00,141.3,141.44,141.27,141.32,23240.0,117.8051,117.9219,117.7801,117.8218,23240.0
2020-08-03 11:40:00,141.33,141.83,141.33,141.75,37448.0,117.8302,118.247,117.8302,118.1803,37448.0
2020-08-03 11:45:00,141.76,141.77,141.64,141.65,21463.0,118.1887,118.197,118.0886,118.097,21463.0
2020-08-03 11:50:00,141.65,141.74,141.55,141.61,38152.0,118.097,118.172,118.0136,118.0636,38152.0
2020-08-03 11:55:00,141.63,141.75,141.55,141.71,29426.0,118.0803,118.1803,118.0136,118.147,29426.0
2020-08-03 12:00:00,141.76,141.91,141.6,141.76,26131.0,118.1887,118.3137,118.0553,118.1887,26131.0
2020-08-03 12:05:00,141.75,142.06,141.75,142.03,35375.0,118.1803,118.4388,118.1803,118.4138,35375.0
2020-08-03 12:10:00,142.03,142.21,142.0,142.18,19789.0,118.4138,118.5638,118.3888,118.5388,19789.0
2020-08-03 12:15:00,142.17,142.17,141.81,141.82,27162.0,118.5305,118.5305,118.2303,118.2387,27162.0
2020-08-03 12:20:00,141.83,141.97,141.75,141.75,23600.0,118.247,118.3637,118.1803,118.1803,23600.0
2020-08-03 12:25:00,141.74,141.94,141.62,141.65,42074.0,118.172,118.3387,118.0719,118.097,42074.0
2020-08-03 12:30:00,141.63,141.8,141.38,141.4,29381.0,118.0803,118.222,117.8718,117.8885,29381.0
2020-08-03 12:35:00,141.41,141.5,141.24,141.3,40871.0,117.8969,117.9719,117.7551,117.8051,40871.0
2020-08-03 12:40:00,141.3,141.47,141.24,141.24,36056.0,117.8051,117.9469,117.7551,117.7551,36056.0
2020-08-03 12:45:00,141.27,141.37,141.25,141.25,28328.0,117.7801,117.8635,117.7635,117.7635,28328.0
2020-08-03 12:50:00,141.25,141.69,141.21,141.6,43484.0,117.7635,118.1303,117.7301,118.0553,43484.0
2020-08-03 12:55:00,141.62,142.04,141.54,141.99,26379.0,118.0719,118.4221,118.0052,118.3804,26379.0
2020-08-03 13:00:00,141.99,142.18,141.87,142.12,29289.0,118.3804,118.5388,118.2804,118.4888,29289.0
2020-08-03 13:05:00,142.15,142.31,142.01,142.26,22395.0,118.5138,118.6472,118.3971,118.6055,22395.0
2020-08-03 13:10:00,142.27,142.34,142.16,142.25,23175.0,118.6139,118.6722,118.5222,118.5972,23175.0
2020-08-03 13:15:00,142.24,142.32,142.13,142.15,21078.0,118.5888,118.6555,118.4971,118.5138,21078.0
2020-08-03 13:20:00,142.19,142.26,142.07,142.17,41814.0,118.5472,118.6055,118.4471,118.5305,41814.0
2020-08-03 13:25:00,142.17,142.28,142.08,142.22,28829.0,118.5305,118.6222,118.4555,118.5722,28829.0
2020-08-03 13:30:00,142.22,142.31,142.1,142.21,25474.0,118.5722,118.6472,118.4721,118.5638,25474.0
2020-08-03 13:35:00,142.19,142.3,142.12,142.23,26739.0,118.5472,118.6389,118.4888,118.5805,26739.0
2020-08-03 13:40:00,142.22,142.23,142.11,142.14,24789.0,118.5722,118.5805,118.4805,118.5055,24789.0
2020-08-03 13:45:00,142.17,142.32,142.15,142.31,23620.0,118.5305,118.6555,118.5138,118.6472,23620.0
2020-08-03 13:50:00,142.34,142.54,142.31,142.45,26052.0,118.6722,118.839,118.6472,118.7639,26052.0
2020-08-03 13:55:00,142.44,142.55,142.44,142.53,22583.0,118.7556,118.8473,118.7556,118.8306,22583.0
2020-08-03 14:00:00,142.53,142.62,142.4,142.58,30868.0,118.8306,118.9057,118.7222,118.8723,30868.0
2020-08-03 14:05:00,142.56,142.65,142.43,142.43,26027.0,118.8556,118.9307,118.7473,118.7473,26027.0
2020-08-03 14:10:00,142.44,142.63,142.44,142.62,19730.0,118.7556,118.914,118.7556,118.9057,19730.0
2020-08-03 14:15:00,142.62,142.67,142.34,142.34,31605.0,118.9057,118.9474,118.6722,118.6722,31605.0
2020-08-03 14:20:00,142.37,142.39,142.19,142.24,25524.0,118.6972,118.7139,118.5472,118.5888,25524.0
2020-08-03 14:25:00,142.23,142.48,142.19,142.36,32600.0,118.5805,118.7889,118.5472,118.6889,32600.0
2020-08-03 14:30:00,142.38,142.62,142.36,142.46,24505.0,118.7056,118.9057,118.6889,118.7723,24505.0
2020-08-03 14:35:00,142.47,142.72,142.46,142.69,23360.0,118.7806,118.989,118.7723,118.964,23360.0
2020-08-03 14:40:00,142.72,142.72,142.51,142.59,17126.0,118.989,118.989,118.814,118.8807,17126.0
2020-08-03 14:45:00,142.61,142.64,142.4,142.41,39819.0,118.8973,118.9223,118.7222,118.7306,39819.0
2020-08-03 14:50:00,142.39,142.43,142.33,142.37,25655.0,118.7139,118.7473,118.6639,118.6972,25655.0
2020-08-03 14:55:00,142.35,142.41,142.22,142.35,30277.0,118.6806,118.7306,118.5722,118.6806,30277.0
2020-08-03 15:00:00,142.36,142.42,142.2,142.36,28567.0,118.6889,118.7389,118.5555,118.6889,28567.0
2020-08-03 15:05:00,142.36,142.4,142.2,142.35,19083.0,118.6889,118.7222,118.5555,118.6806,19083.0
2020-08-03 15:10:00,142.35,142.41,142.26,142.35,20016.0,118.6806,118.7306,118.6055,118.6806,20016.0
2020-08-03 15:15:00,142.35,142.35,142.16,142.21,24662.0,118.6806,118.6806,118.5222,118.5638,24662.0
2020-08-03 15:20:00,142.19,142.2,142.04,142.14,27500.0,118.5472,118.5555,118.4221,118.5055,27500.0
2020-08-03 15:25:00,142.14,142.19,142.08,142.13,24763.0,118.5055,118.5472,118.4555,118.4971,24763.0
2020-08-03 15:30:00,142.13,142.16,141.84,141.99,50136.0,118.4971,118.5222,118.2554,118.3804,50136.0
2020-08-03 15:35:00,141.99,142.45,141.99,142.45,50231.0,118.3804,118.7639,118.3804,118.7639,50231.0
2020-08-03 15:40:00,142.44,142.47,142.25,142.34,48768.0,118.7556,118.7806,118.5972,118.6722,48768.0
2020-08-03 15:45:00,142.33,142.4,142.24,142.31,46635.0,118.6639,118.7222,118.5888,118.6472,46635.0
2020-08-03 15:50:00,142.33,142.47,142.18,142.38,90834.0,118.6639,118.7806,118.5388,118.7056,90834.0
2020-08-03 15:55:00,142.37,142.47,142.16,142.17,187254.0,118.6972,118.7806,118.5222,118.5305,187254.0
2020-08-04 09:30:00,141.63,142.46,141.34,142.39,110077.0,118.0803,118.7723,117.8385,118.7139,110077.0
2020-08-04 09:35:00,142.33,142.94,142.3,142.8,50222.0,118.6639,119.1725,118.6389,119.0557,50222.0
2020-08-04 09:40:00,142.8,143.21,142.59,143.16,66543.0,119.0557,119.3976,118.8807,119.3559,66543.0
2020-08-04 09:45:00,143.14,143.29,142.96,143.08,96610.0,119.3392,119.4643,119.1891,119.2892,96610.0
2020-08-04 09:50:00,143.06,143.1,142.53,142.64,57783.0,119.2725,119.3059,118.8306,118.9223,57783.0
2020-08-04 09:55:00,142.67,143.21,142.44,142.48,47314.0,118.9474,119.3976,118.7556,118.7889,47314.0
2020-08-04 10:00:00,142.48,143.21,142.37,143.13,47924.0,118.7889,119.3976,118.6972,119.3309,47924.0
2020-08-04 10:05:00,143.16,143.47,143.05,143.47,41364.0,119.3559,119.6143,119.2642,119.6143,41364.0
2020-08-04 10:10:00,143.46,143.81,143.39,143.71,70451.0,119.606,119.8978,119.5476,119.8144,70451.0
2020-08-04 10:15:00,143.67,144.17,143.65,144.04,55226.0,119.7811,120.1979,119.7644,120.0896,55226.0
2020-08-04 10:20:00,144.02,144.24,143.92,144.03,44260.0,120.0729,120.2563,119.9895,120.0812,44260.0
2020-08-04 10:25:00,144.03,144.24,143.97,144.0,50198.0,120.0812,120.2563,120.0312,120.0562,50198.0
2020-08-04 10:30:00,144.0,144.15,143.77,144.05,54108.0,120.0562,120.1813,119.8644,120.0979,54108.0
2020-08-04 10:35:00,144.03,144.22,143.85,144.02,65251.0,120.0812,120.2396,119.9311,120.0729,65251.0
2020-08-04 10:40:00,144.04,144.19,143.77,144.04,37032.0,120.0896,120.2146,119.8644,120.0896,37032.0
2020-08-04 10:45:00,144.03,144.15,143.94,144.02,25385.0,120.0812,120.1813,120.0062,120.0729,25385.0
2020-08-04 10:50:00,144.05,144.12,143.97,144.01,26040.0,120.0979,120.1563,120.0312,120.0645,26040.0
2020-08-04 10:55:00,144.0,144.05,143.84,143.97,36898.0,120.0562,120.0979,119.9228,120.0312,36898.0
2020-08-04 11:00:00,143.95,144.02,143.72,143.89,38474.0,120.0145,120.0729,119.8228,119.9645,38474.0
2020-08-04 11:05:00,143.89,144.04,143.87,144.04,26874.0,119.9645,120.0896,119.9478,120.0896,26874.0
2020-08-04 11:10:00,144.05,144.28,143.99,144.28,68879.0,120.0979,120.2896,120.0479,120.2896,68879.0
2020-08-04 11:15:00,144.29,144.95,144.24,144.81,47587.0,120.298,120.8482,120.2563,120.7315,47587.0
2020-08-04 11:20:00,144.81,145.32,144.72,144.9,141364.0,120.7315,121.1567,120.6565,120.8066,141364.0
2020-08-04 11:25:00,144.9,144.93,144.81,144.91,43188.0,120.8066,120.8316,120.7315,120.8149,43188.0
2020-08-04 11:30:00,144.91,144.99,144.8,144.93,44110.0,120.8149,120.8816,120.7232,120.8316,44110.0
2020-08-04 11:35:00,144.93,145.04,144.65,144.66,56336.0,120.8316,120.9233,120.5981,120.6065,56336.0
2020-08-04 11:40:00,144.64,145.15,144.56,145.03,123142.0,120.5898,121.015,120.5231,120.9149,123142.0
2020-08-04 11:45:00,145.03,145.58,145.03,145.41,121381.0,120.9149,121.3735,120.9149,121.2318,121381.0
2020-08-04 11:50:00,145.4,145.94,145.25,145.69,140259.0,121.2234,121.6736,121.0984,121.4652,140259.0
2020-08-04 11:55:00,145.68,145.74,145.41,145.54,110746.0,121.4569,121.5069,121.2318,121.3401,110746.0
2020-08-04 12:00:00,145.56,145.83,145.56,145.75,31936.0,121.3568,121.5819,121.3568,121.5152,31936.0
2020-08-04 12:05:00,145.75,145.77,145.64,145.7,27054.0,121.5152,121.5319,121.4235,121.4735,27054.0
2020-08-04 12:10:00,145.71,145.77,145.62,145.68,30499.0,121.4819,121.5319,121.4068,121.4569,30499.0
2020-08-04 12:15:00,145.69,145.8,145.68,145.8,28385.0,121.4652,121.5569,121.4569,121.5569,28385.0
2020-08-04 12:20:00,145.78,145.82,145.38,145.4,51346.0,121.5402,121.5736,121.2067,121.2234,51346.0
2020-08-04 12:25:00,145.41,145.6,145.39,145.48,19101.0,121.2318,121.3902,121.2151,121.2901,19101.0
2020-08-04 12:30:00,145.46,145.52,145.19,145.31,26994.0,121.2734,121.3235,121.0483,121.1484,26994.0
2020-08-04 12:35:00,145.31,145.31,145.06,145.14,26956.0,121.1484,121.1484,120.94,121.0066,26956.0
2020-08-04 12:40:00,145.15,145.23,145.0,145.15,18550.0,121.015,121.0817,120.8899,121.015,18550.0
2020-08-04 12:45:00,145.16,145.34,145.11,145.25,27248.0,121.0233,121.1734,120.9816,121.0984,27248.0
2020-08-04 12:50:00,145.25,145.25,145.0,145.05,23349.0,121.0984,121.0984,120.8899,120.9316,23349.0
2020-08-04 12:55:00,145.04,145.21,145.02,145.15,16408.0,120.9233,121.065,120.9066,121.015,16408.0
2020-08-04 13:00:00,145.14,145.2,145.07,145.12,14996.0,121.0066,121.0567,120.9483,120.99,14996.0
2020-08-04 13:05:00,145.12,145.19,144.92,144.95,22641.0,120.99,121.0483,120.8232,120.8482,22641.0
2020-08-04 13:10:00,144.96,145.03,144.86,145.02,20344.0,120.8566,120.9149,120.7732,120.9066,20344.0
2020-08-04 13:15:00,145.03,145.28,144.99,145.2,30255.0,120.9149,121.1234,120.8816,121.0567,30255.0
2020-08-04 13:20:00,145.21,145.37,145.18,145.34,20259.0,121.065,121.1984,121.04,121.1734,20259.0
2020-08-04 13:25:00,145.33,145.42,145.28,145.3,16691.0,121.1651,121.2401,121.1234,121.14,16691.0
2020-08-04 13:30:00,145.3,145.3,145.02,145.04,18021.0,121.14,121.14,120.9066,120.9233,18021.0
2020-08-04 13:35:00,145.03,145.24,145.03,145.22,24684.0,120.9149,121.09,120.9149,121.0733,24684.0
2020-08-04 13:40:00,145.22,145.31,145.21,145.21,23494.0,121.0733,121.1484,121.065,121.065,23494.0
2020-08-04 13:45:00,145.23,145.27,145.16,145.23,21415.0,121.0817,121.115,121.0233,121.0817,21415.0
2020-08-04 13:50:00,145.22,145.29,145.15,145.16,15497.0,121.0733,121.1317,121.015,121.0233,15497.0
2020-08-04 13:55:00,145.14,145.31,145.14,145.31,30133.0,121.0066,121.1484,121.0066,121.1484,30133.0
2020-08-04 14:00:00,145.35,145.45,145.32,145.41,37489.0,121.1817,121.2651,121.1567,121.2318,37489.0
2020-08-04 14:05:00,145.43,145.43,145.19,145.24,27301.0,121.2484,121.2484,121.0483,121.09,27301.0
2020-08-04 14:10:00,145.26,145.32,145.1,145.12,34374.0,121.1067,121.1567,120.9733,120.99,34374.0
2020-08-04 14:15:00,145.11,145.21,145.08,145.14,19000.0,120.9816,121.065,120.9566,121.0066,19000.0
2020-08-04 14:20:00,145.11,145.15,145.0,145.0,18029.0,120.9816,121.015,120.8899,120.8899,18029.0
2020-08-04 14:25:00,145.01,145.13,144.88,145.05,35132.0,120.8983,120.9983,120.7899,120.9316,35132.0
2020-08-04 14:30:00,145.05,145.09,144.86,144.89,21479.0,120.9316,120.965,120.7732,120.7982,21479.0
2020-08-04 14:35:00,144.86,145.04,144.73,144.78,39578.0,120.7732,120.9233,120.6648,120.7065,39578.0
2020-08-04 14:40:00,144.75,144.9,144.71,144.85,20963.0,120.6815,120.8066,120.6481,120.7649,20963.0
2020-08-04 14:45:00,144.83,145.03,144.79,144.98,18489.0,120.7482,120.9149,120.7148,120.8733,18489.0
2020-08-04 14:50:00,144.99,145.13,144.94,145.06,24018.0,120.8816,120.9983,120.8399,120.94,24018.0
2020-08-04 14:55:00,145.05,145.07,144.95,145.04,54286.0,120.9316,120.9483,120.8482,120.9233,54286.0
2020-08-04 15:00:00,145.03,145.15,144.9,145.15,38546.0,120.9149,121.015,120.8066,121.015,38546.0
2020-08-04 15:05:00,145.12,145.18,145.08,145.08,22236.0,120.99,121.04,120.9566,120.9566,22236.0
2020-08-04 15:10:00,145.08,145.11,144.95,144.95,31147.0,120.9566,120.9816,120.8482,120.8482,31147.0
2020-08-04 15:15:00,144.95,144.97,144.75,144.77,38261.0,120.8482,120.8649,120.6815,120.6982,38261.0
2020-08-04 15:20:00,144.78,144.95,144.75,144.94,38870.0,120.7065,120.8482,120.6815,120.8399,38870.0
2020-08-04 15:25:00,144.94,145.04,144.81,144.89,42059.0,120.8399,120.9233,120.7315,120.7982,42059.0
2020-08-04 15:30:00,144.89,144.95,144.68,144.74,36098.0,120.7982,120.8482,120.6231,120.6732,36098.0
2020-08-04 15:35:00,144.73,144.87,144.67,144.69,42631.0,120.6648,120.7815,120.6148,120.6315,42631.0
2020-08-04 15:40:00,144.69,144.76,144.61,144.72,53644.0,120.6315,120.6898,120.5648,120.6565,53644.0
2020-08-04 15:45:00,144.72,144.83,144.6,144.74,58214.0,120.6565,120.7482,120.5564,120.6732,58214.0
2020-08-04 15:50:00,144.72,144.92,144.64,144.66,93123.0,120.6565,120.8232,120.5898,120.6065,93123.0
2020-08-04 15:55:00,144.67,144.81,144.54,144.76,284274.0,120.6148,120.7315,120.5064,120.6898,284274.0
2020-08-05 09:30:00,145.35,145.35,143.99,144.25,89554.0,121.1817,121.1817,120.0479,120.2646,89554.0
2020-08-05 09:35:00,144.33,145.09,144.17,144.36,46622.0,120.3313,120.965,120.1979,120.3563,46622.0
2020-08-05 09:40:00,144.38,144.42,143.91,143.95,36744.0,120.373,120.4064,119.9812,120.0145,36744.0
2020-08-05 09:45:00,143.97,144.04,143.58,143.6,45374.0,120.0312,120.0896,119.706,119.7227,45374.0
2020-08-05 09:50:00,143.62,143.8,143.28,143.4,57858.0,119.7394,119.8895,119.4559,119.556,57858.0
2020-08-05 09:55:00,143.52,143.79,143.44,143.51,40889.0,119.656,119.8811,119.5893,119.6477,40889.0
2020-08-05 10:00:00,143.51,143.85,143.39,143.76,40924.0,119.6477,119.9311,119.5476,119.8561,40924.0
2020-08-05 10:05:00,143.8,143.98,143.68,143.98,36063.0,119.8895,120.0395,119.7894,120.0395,36063.0
2020-08-05 10:10:00,143.95,144.06,143.72,143.98,78651.0,120.0145,120.1062,119.8228,120.0395,78651.0
2020-08-05 10:15:00,143.98,143.99,143.74,143.88,37966.0,120.0395,120.0479,119.8394,119.9562,37966.0
2020-08-05 10:20:00,143.86,144.04,143.77,143.8,35895.0,119.9395,120.0896,119.8644,119.8895,35895.0
2020-08-05 10:25:00,143.82,144.67,143.74,144.62,112037.0,119.9061,120.6148,119.8394,120.5731,112037.0
2020-08-05 10:30:00,144.58,144.7,144.48,144.64,35252.0,120.5398,120.6398,120.4564,120.5898,35252.0
2020-08-05 10:35:00,144.64,144.67,144.32,144.5,33020.0,120.5898,120.6148,120.323,120.4731,33020.0
2020-08-05 10:40:00,144.52,144.64,144.36,144.47,14055.0,120.4897,120.5898,120.3563,120.4481,14055.0
2020-08-05 10:45:00,144.49,144.57,144.01,144.15,22232.0,120.4647,120.5314,120.0645,120.1813,22232.0
2020-08-05 10:50:00,144.15,144.31,144.12,144.15,38677.0,120.1813,120.3147,120.1563,120.1813,38677.0
2020-08-05 10:55:00,144.15,144.38,144.1,144.15,43379.0,120.1813,120.373,120.1396,120.1813,43379.0
2020-08-05 11:00:00,144.16,144.3,144.05,144.13,30063.0,120.1896,120.3063,120.0979,120.1646,30063.0
2020-08-05 11:05:00,144.15,144.15,143.82,143.84,24848.0,120.1813,120.1813,119.9061,119.9228,24848.0
2020-08-05 11:10:00,143.76,143.87,143.64,143.75,33781.0,119.8561,119.9478,119.7561,119.8478,33781.0
2020-08-05 11:15:00,143.73,143.88,143.64,143.77,29216.0,119.8311,119.9562,119.7561,119.8644,29216.0
2020-08-05 11:20:00,143.77,144.05,143.74,143.92,35054.0,119.8644,120.0979,119.8394,119.9895,35054.0
2020-08-05 11:25:00,143.91,143.91,143.55,143.59,31450.0,119.9812,119.9812,119.681,119.7144,31450.0
2020-08-05 11:30:00,143.57,143.76,143.49,143.73,47785.0,119.6977,119.8561,119.631,119.8311,47785.0
2020-08-05 11:35:00,143.73,143.93,143.57,143.86,28717.0,119.8311,119.9978,119.6977,119.9395,28717.0
2020-08-05 11:40:00,143.85,144.08,143.66,144.03,52364.0,119.9311,120.1229,119.7727,120.0812,52364.0
2020-08-05 11:45:00,144.03,144.07,143.61,143.87,41708.0,120.0812,120.1146,119.7311,119.9478,41708.0
2020-08-05 11:50:00,143.94,144.03,143.83,143.93,16094.0,120.0062,120.0812,119.9145,119.9978,16094.0
2020-08-05 11:55:00,143.91,144.12,143.87,143.95,13566.0,119.9812,120.1563,119.9478,120.0145,13566.0
2020-08-05 12:00:00,143.97,144.35,143.97,144.34,16682.0,120.0312,120.348,120.0312,120.3397,16682.0
2020-08-05 12:05:00,144.33,144.39,144.01,144.04,22774.0,120.3313,120.3814,120.0645,120.0896,22774.0
2020-08-05 12:10:00,144.07,144.2,143.92,144.04,20657.0,120.1146,120.2229,119.9895,120.0896,20657.0
2020-08-05 12:15:00,144.04,144.33,144.03,144.31,14587.0,120.0896,120.3313,120.0812,120.3147,14587.0
2020-08-05 12:20:00,144.31,144.59,144.31,144.53,36803.0,120.3147,120.5481,120.3147,120.4981,36803.0
2020-08-05 12:25:00,144.51,144.76,144.44,144.74,25479.0,120.4814,120.6898,120.423,120.6732,25479.0
2020-08-05 12:30:00,144.74,144.9,144.71,144.86,19979.0,120.6732,120.8066,120.6481,120.7732,19979.0
2020-08-05 12:35:00,144.85,144.86,144.46,144.69,21857.0,120.7649,120.7732,120.4397,120.6315,21857.0
2020-08-05 12:40:00,144.69,144.8,144.66,144.67,18762.0,120.6315,120.7232,120.6065,120.6148,18762.0
2020-08-05 12:45:00,144.65,144.74,144.59,144.64,16926.0,120.5981,120.6732,120.5481,120.5898,16926.0
2020-08-05 12:50:00,144.62,144.66,144.55,144.62,11981.0,120.5731,120.6065,120.5148,120.5731,11981.0
2020-08-05 12:55:00,144.61,144.77,144.61,144.72,18495.0,120.5648,120.6982,120.5648,120.6565,18495.0
2020-08-05 13:00:00,144.73,144.95,144.73,144.95,27923.0,120.6648,120.8482,120.6648,120.8482,27923.0
2020-08-05 13:05:00,144.94,144.98,144.91,144.98,15869.0,120.8399,120.8733,120.8149,120.8733,15869.0
2020-08-05 13:10:00,144.98,144.99,144.9,144.98,20905.0,120.8733,120.8816,120.8066,120.8733,20905.0
2020-08-05 13:15:00,144.99,145.18,144.99,145.02,23942.0,120.8816,121.04,120.8816,120.9066,23942.0
2020-08-05 13:20:00,145.01,145.02,144.76,144.76,15273.0,120.8983,120.9066,120.6898,120.6898,15273.0
2020-08-05 13:25:00,144.72,144.81,144.66,144.77,14686.0,120.6565,120.7315,120.6065,120.6982,14686.0
2020-08-05 13:30:00,144.78,145.02,144.7,144.98,19023.0,120.7065,120.9066,120.6398,120.8733,19023.0
2020-08-05 13:35:00,144.99,145.25,144.98,145.25,23418.0,120.8816,121.0984,120.8733,121.0984,23418.0
2020-08-05 13:40:00,145.25,145.35,145.21,145.29,25740.0,121.0984,121.1817,121.065,121.1317,25740.0
2020-08-05 13:45:00,145.31,145.44,145.31,145.38,26507.0,121.1484,121.2568,121.1484,121.2067,26507.0
2020-08-05 13:50:00,145.37,145.52,145.37,145.47,29466.0,121.1984,121.3235,121.1984,121.2818,29466.0
2020-08-05 13:55:00,145.44,145.66,145.44,145.61,25590.0,121.2568,121.4402,121.2568,121.3985,25590.0
2020-08-05 14:00:00,145.62,145.78,145.62,145.75,43492.0,121.4068,121.5402,121.4068,121.5152,43492.0
2020-08-05 14:05:00,145.73,145.77,145.65,145.69,29665.0,121.4985,121.5319,121.4318,121.4652,29665.0
2020-08-05 14:10:00,145.67,145.9,145.66,145.83,36881.0,121.4485,121.6403,121.4402,121.5819,36881.0
2020-08-05 14:15:00,145.84,145.98,145.84,145.96,25230.0,121.5903,121.707,121.5903,121.6903,25230.0
2020-08-05 14:20:00,145.94,145.96,145.79,145.84,23485.0,121.6736,121.6903,121.5486,121.5903,23485.0
2020-08-05 14:25:00,145.79,145.93,145.76,145.85,35796.0,121.5486,121.6653,121.5236,121.5986,35796.0
2020-08-05 14:30:00,145.87,146.0,145.85,145.95,38171.0,121.6153,121.7237,121.5986,121.682,38171.0
2020-08-05 14:35:00,145.94,145.94,145.84,145.86,14523.0,121.6736,121.6736,121.5903,121.6069,14523.0
2020-08-05 14:40:00,145.84,145.92,145.67,145.68,13247.0,121.5903,121.657,121.4485,121.4569,13247.0
2020-08-05 14:45:00,145.69,145.79,145.65,145.74,20893.0,121.4652,121.5486,121.4318,121.5069,20893.0
2020-08-05 14:50:00,145.75,145.81,145.2,145.23,40636.0,121.5152,121.5652,121.0567,121.0817,40636.0
2020-08-05 14:55:00,145.22,145.3,144.98,145.2,62648.0,121.0733,121.14,120.8733,121.0567,62648.0
2020-08-05 15:00:00,145.22,145.31,145.15,145.25,26115.0,121.0733,121.1484,121.015,121.0984,26115.0
2020-08-05 15:05:00,145.26,145.31,145.02,145.02,32947.0,121.1067,121.1484,120.9066,120.9066,32947.0
2020-08-05 15:10:00,145.05,145.06,144.85,144.91,16568.0,120.9316,120.94,120.7649,120.8149,16568.0
2020-08-05 15:15:00,144.89,145.21,144.81,145.06,32221.0,120.7982,121.065,120.7315,120.94,32221.0
2020-08-05 15:20:00,145.05,145.29,145.03,145.05,34911.0,120.9316,121.1317,120.9149,120.9316,34911.0
2020-08-05 15:25:00,145.05,145.09,144.92,144.92,29230.0,120.9316,120.965,120.8232,120.8232,29230.0
2020-08-05 15:30:00,144.88,145.41,144.25,145.41,93021.0,120.7899,121.2318,120.2646,121.2318,93021.0
2020-08-05 15:35:00,145.41,145.49,145.01,145.06,60008.0,121.2318,121.2985,120.8983,120.94,60008.0
2020-08-05 15:40:00,145.06,145.17,145.04,145.06,38917.0,120.94,121.0317,120.9233,120.94,38917.0
2020-08-05 15:45:00,145.06,145.49,144.97,145.15,68292.0,120.94,121.2985,120.8649,121.015,68292.0
2020-08-05 15:50:00,145.12,145.48,144.9,145.48,89775.0,120.99,121.2901,120.8066,121.2901,89775.0
2020-08-05 15:55:00,145.43,145.48,144.96,145.08,216592.0,121.2484,121.2901,120.8566,120.9566,216592.0
2020-08-06 09:30:00,144.97,145.37,144.43,145.19,73167.0,120.8649,121.1984,120.4147,121.0483,73167.0
2020-08-06 09:35:00,145.19,145.3,144.56,144.8,24058.0,121.0483,121.14,120.5231,120.7232,24058.0
2020-08-06 09:40:00,144.81,145.29,144.8,145.24,17172.0,120.7315,121.1317,120.7232,121.09,17172.0
2020-08-06 09:45:00,145.25,145.66,145.2,145.21,27884.0,121.0984,121.4402,121.0567,121.065,27884.0
2020-08-06 09:50:00,145.22,145.22,144.74,145.06,50839.0,121.0733,121.0733,120.6732,120.94,50839.0
2020-08-06 09:55:00,145.07,145.08,144.72,144.93,38099.0,120.9483,120.9566,120.6565,120.8316,38099.0
2020-08-06 10:00:00,144.97,145.17,144.86,144.86,35592.0,120.8649,121.0317,120.7732,120.7732,35592.0
2020-08-06 10:05:00,144.87,145.04,144.63,144.74,26550.0,120.7815,120.9233,120.5814,120.6732,26550.0
2020-08-06 10:10:00,144.73,145.08,144.7,144.78,28001.0,120.6648,120.9566,120.6398,120.7065,28001.0
2020-08-06 10:15:00,144.77,144.89,144.66,144.83,21654.0,120.6982,120.7982,120.6065,120.7482,21654.0
2020-08-06 10:20:00,144.81,145.18,144.77,145.11,33748.0,120.7315,121.04,120.6982,120.9816,33748.0
2020-08-06 10:25:00,145.09,145.4,144.96,145.04,56509.0,120.965,121.2234,120.8566,120.9233,56509.0
2020-08-06 10:30:00,145.05,145.27,144.98,145.05,26669.0,120.9316,121.115,120.8733,120.9316,26669.0
2020-08-06 10:35:00,145.0,145.0,144.68,144.81,24321.0,120.8899,120.8899,120.6231,120.7315,24321.0
2020-08-06 10:40:00,144.78,144.95,144.66,144.8,35977.0,120.7065,120.8482,120.6065,120.7232,35977.0
2020-08-06 10:45:00,144.8,144.93,144.78,144.89,14886.0,120.7232,120.8316,120.7065,120.7982,14886.0
2020-08-06 10:50:00,144.87,145.08,144.73,144.9,25124.0,120.7815,120.9566,120.6648,120.8066,25124.0
2020-08-06 10:55:00,144.86,145.19,144.86,145.12,22921.0,120.7732,121.0483,120.7732,120.99,22921.0
2020-08-06 11:00:00,145.13,145.4,145.11,145.22,15958.0,120.9983,121.2234,120.9816,121.0733,15958.0
2020-08-06 11:05:00,145.24,145.37,145.08,145.31,17016.0,121.09,121.1984,120.9566,121.1484,17016.0
2020-08-06 11:10:00,145.27,145.57,145.24,145.41,28719.0,121.115,121.3651,121.09,121.2318,28719.0
2020-08-06 11:15:00,145.41,145.49,145.27,145.3,14862.0,121.2318,121.2985,121.115,121.14,14862.0
2020-08-06 11:20:00,145.31,145.51,145.28,145.51,12553.0,121.1484,121.3151,121.1234,121.3151,12553.0
2020-08-06 11:25:00,145.49,145.52,145.17,145.27,13084.0,121.2985,121.3235,121.0317,121.115,13084.0
2020-08-06 11:30:00,145.28,145.33,145.17,145.18,13343.0,121.1234,121.1651,121.0317,121.04,13343.0
2020-08-06 11:35:00,145.19,145.26,145.14,145.18,11756.0,121.0483,121.1067,121.0066,121.04,11756.0
2020-08-06 11:40:00,145.17,145.17,144.96,145.07,15010.0,121.0317,121.0317,120.8566,120.9483,15010.0
2020-08-06 11:45:00,145.06,145.16,145.02,145.02,17094.0,120.94,121.0233,120.9066,120.9066,17094.0
2020-08-06 11:50:00,145.02,145.04,144.72,144.74,12295.0,120.9066,120.9233,120.6565,120.6732,12295.0
2020-08-06 11:55:00,144.72,144.91,144.67,144.76,15816.0,120.6565,120.8149,120.6148,120.6898,15816.0
2020-08-06 12:00:00,144.75,145.09,144.75,145.05,12996.0,120.6815,120.965,120.6815,120.9316,12996.0
2020-08-06 12:05:00,145.11,145.14,144.93,145.12,14802.0,120.9816,121.0066,120.8316,120.99,14802.0
2020-08-06 12:10:00,145.12,145.17,144.85,144.94,16032.0,120.99,121.0317,120.7649,120.8399,16032.0
2020-08-06 12:15:00,144.97,145.06,144.88,144.89,8875.0,120.8649,120.94,120.7899,120.7982,8875.0
2020-08-06 12:20:00,144.87,145.0,144.8,144.91,14858.0,120.7815,120.8899,120.7232,120.8149,14858.0
2020-08-06 12:25:00,144.94,145.03,144.88,144.99,9290.0,120.8399,120.9149,120.7899,120.8816,9290.0
2020-08-06 12:30:00,145.06,145.06,144.85,144.85,4402.0,120.94,120.94,120.7649,120.7649,4402.0
2020-08-06 12:35:00,144.9,145.02,144.87,144.93,6071.0,120.8066,120.9066,120.7815,120.8316,6071.0
2020-08-06 12:40:00,144.89,145.03,144.81,145.0,9319.0,120.7982,120.9149,120.7315,120.8899,9319.0
2020-08-06 12:45:00,145.0,145.04,144.93,144.95,7652.0,120.8899,120.9233,120.8316,120.8482,7652.0
2020-08-06 12:50:00,144.96,144.98,144.84,144.84,8473.0,120.8566,120.8733,120.7565,120.7565,8473.0
2020-08-06 12:55:00,144.81,144.97,144.79,144.95,14052.0,120.7315,120.8649,120.7148,120.8482,14052.0
2020-08-06 13:00:00,144.95,144.99,144.88,144.88,5432.0,120.8482,120.8816,120.7899,120.7899,5432.0
2020-08-06 13:05:00,144.9,144.96,144.85,144.94,5244.0,120.8066,120.8566,120.7649,120.8399,5244.0
2020-08-06 13:10:00,144.95,145.0,144.78,144.79,7967.0,120.8482,120.8899,120.7065,120.7148,7967.0
2020-08-06 13:15:00,144.81,144.86,144.75,144.83,13893.0,120.7315,120.7732,120.6815,120.7482,13893.0
2020-08-06 13:20:00,144.79,144.89,144.71,144.79,13098.0,120.7148,120.7982,120.6481,120.7148,13098.0
2020-08-06 13:25:00,144.82,145.01,144.78,144.94,15018.0,120.7399,120.8983,120.7065,120.8399,15018.0
2020-08-06 13:30:00,144.89,144.93,144.79,144.83,7314.0,120.7982,120.8316,120.7148,120.7482,7314.0
2020-08-06 13:35:00,144.82,144.92,144.81,144.85,17262.0,120.7399,120.8232,120.7315,120.7649,17262.0
2020-08-06 13:40:00,144.88,144.9,144.78,144.88,8907.0,120.7899,120.8066,120.7065,120.7899,8907.0
2020-08-06 13:45:00,144.87,144.96,144.85,144.96,16257.0,120.7815,120.8566,120.7649,120.8566,16257.0
2020-08-06 13:50:00,144.94,144.99,144.75,144.87,35526.0,120.8399,120.8816,120.6815,120.7815,35526.0
2020-08-06 13:55:00,144.8,144.93,144.65,144.91,20465.0,120.7232,120.8316,120.5981,120.8149,20465.0
2020-08-06 14:00:00,144.89,145.07,144.87,144.97,12490.0,120.7982,120.9483,120.7815,120.8649,12490.0
2020-08-06 14:05:00,144.95,144.99,144.86,144.96,14972.0,120.8482,120.8816,120.7732,120.8566,14972.0
2020-08-06 14:10:00,144.96,145.22,144.96,145.17,9801.0,120.8566,121.0733,120.8566,121.0317,9801.0
2020-08-06 14:15:00,145.14,145.15,145.0,145.05,10810.0,121.0066,121.015,120.8899,120.9316,10810.0
2020-08-06 14:20:00,145.07,145.22,145.03,145.17,12492.0,120.9483,121.0733,120.9149,121.0317,12492.0
2020-08-06 14:25:00,145.17,145.21,145.13,145.16,9212.0,121.0317,121.065,120.9983,121.0233,9212.0
2020-08-06 14:30:00,145.15,145.26,145.15,145.24,11108.0,121.015,121.1067,121.015,121.09,11108.0
2020-08-06 14:35:00,145.24,145.33,145.19,145.32,7644.0,121.09,121.1651,121.0483,121.1567,7644.0
2020-08-06 14:40:00,145.33,145.35,145.2,145.33,15586.0,121.1651,121.1817,121.0567,121.1651,15586.0
2020-08-06 14:45:00,145.33,145.35,145.21,145.27,7915.0,121.1651,121.1817,121.065,121.115,7915.0
2020-08-06 14:50:00,145.29,145.37,145.2,145.22,9935.0,121.1317,121.1984,121.0567,121.0733,9935.0
2020-08-06 14:55:00,145.2,145.22,145.11,145.19,9178.0,121.0567,121.0733,120.9816,121.0483,9178.0
2020-08-06 15:00:00,145.2,145.28,145.09,145.21,13604.0,121.0567,121.1234,120.965,121.065,13604.0
2020-08-06 15:05:00,145.25,145.29,145.19,145.23,7399.0,121.0984,121.1317,121.0483,121.0817,7399.0
2020-08-06 15:10:00,145.24,145.25,145.01,145.05,7187.0,121.09,121.0984,120.8983,120.9316,7187.0
2020-08-06 15:15:00,145.07,145.21,145.05,145.12,16860.0,120.9483,121.065,120.9316,120.99,16860.0
2020-08-06 15:20:00,145.11,145.13,144.89,144.94,12156.0,120.9816,120.9983,120.7982,120.8399,12156.0
2020-08-06 15:25:00,144.92,144.94,144.79,144.82,13419.0,120.8232,120.8399,120.7148,120.7399,13419.0
2020-08-06 15:30:00,144.83,145.06,144.82,144.98,27833.0,120.7482,120.94,120.7399,120.8733,27833.0
2020-08-06 15:35:00,145.0,145.04,144.86,144.95,21831.0,120.8899,120.9233,120.7732,120.8482,21831.0
2020-08-06 15:40:00,144.94,145.18,144.92,145.18,40073.0,120.8399,121.04,120.8232,121.04,40073.0
2020-08-06 15:45:00,145.14,145.18,144.99,145.03,71346.0,121.0066,121.04,120.8816,120.9149,71346.0
2020-08-06 15:50:00,145.06,145.49,145.04,145.49,67897.0,120.94,121.2985,120.9233,121.2985,67897.0
2020-08-06 15:55:00,145.49,145.5,145.13,145.49,143673.0,121.2985,121.3068,120.9983,121.2985,143673.0
2020-08-07 09:30:00,145.68,146.98,145.59,146.84,159935.0,121.4569,122.5407,121.3818,122.424,159935.0
2020-08-07 09:35:00,146.91,149.22,146.82,149.21,197687.0,122.4823,124.4082,122.4073,124.3999,197687.0
2020-08-07 09:40:00,149.12,149.94,148.89,149.37,218556.0,124.3249,125.0085,124.1331,124.5333,218556.0
2020-08-07 09:45:00,149.27,149.46,148.85,149.29,66054.0,124.4499,124.6083,124.0998,124.4666,66054.0
2020-08-07 09:50:00,149.43,150.46,149.35,150.14,184815.0,124.5833,125.4421,124.5166,125.1753,184815.0
2020-08-07 09:55:00,150.16,150.88,150.06,150.79,96106.0,125.1919,125.7922,125.1086,125.7172,96106.0
2020-08-07 10:00:00,150.77,150.93,150.48,150.86,143954.0,125.7005,125.8339,125.4587,125.7755,143954.0
2020-08-07 10:05:00,150.85,150.94,150.32,150.7,185132.0,125.7672,125.8422,125.3253,125.6422,185132.0
2020-08-07 10:10:00,150.7,150.84,150.06,150.12,145563.0,125.6422,125.7589,125.1086,125.1586,145563.0
2020-08-07 10:15:00,150.08,150.4,149.84,150.33,115554.0,125.1252,125.392,124.9251,125.3337,115554.0
2020-08-07 10:20:00,150.34,150.72,150.31,150.66,86229.0,125.342,125.6588,125.317,125.6088,86229.0
2020-08-07 10:25:00,150.69,150.81,150.43,150.56,61761.0,125.6338,125.7339,125.417,125.5254,61761.0
2020-08-07 10:30:00,150.57,151.26,150.57,151.22,110929.0,125.5338,126.109,125.5338,126.0757,110929.0
2020-08-07 10:35:00,151.22,152.33,151.22,152.21,291266.0,126.0757,127.0011,126.0757,126.9011,291266.0
2020-08-07 10:40:00,152.19,152.56,151.88,152.28,147314.0,126.8844,127.1929,126.6259,126.9594,147314.0
2020-08-07 10:45:00,152.28,152.87,152.23,152.77,96800.0,126.9594,127.4513,126.9177,127.368,96800.0
2020-08-07 10:50:00,152.73,152.76,152.33,152.56,112830.0,127.3346,127.3596,127.0011,127.1929,112830.0
2020-08-07 10:55:00,152.54,152.65,152.32,152.47,55442.0,127.1762,127.2679,126.9928,127.1178,55442.0
2020-08-07 11:00:00,152.49,152.64,151.91,152.26,155990.0,127.1345,127.2596,126.651,126.9428,155990.0
2020-08-07 11:05:00,152.25,152.45,152.16,152.23,110818.0,126.9344,127.1012,126.8594,126.9177,110818.0
2020-08-07 11:10:00,152.22,152.33,152.09,152.25,72418.0,126.9094,127.0011,126.801,126.9344,72418.0
2020-08-07 11:15:00,152.24,152.69,152.21,152.67,57388.0,126.9261,127.3013,126.9011,127.2846,57388.0
2020-08-07 11:20:00,152.63,153.05,152.52,153.0,87324.0,127.2512,127.6014,127.1595,127.5597,87324.0
2020-08-07 11:25:00,153.02,153.33,152.96,153.12,89624.0,127.5764,127.8348,127.5264,127.6598,89624.0
2020-08-07 11:30:00,153.11,153.58,152.93,153.34,124893.0,127.6514,128.0433,127.5014,127.8432,124893.0
2020-08-07 11:35:00,153.42,154.23,153.2,154.2,127207.0,127.9099,128.5852,127.7265,128.5602,127207.0
2020-08-07 11:40:00,154.22,154.54,153.85,154.46,123957.0,128.5769,128.8437,128.2684,128.777,123957.0
2020-08-07 11:45:00,154.44,154.57,154.28,154.34,117920.0,128.7603,128.8687,128.6269,128.6769,117920.0
2020-08-07 11:50:00,154.4,154.81,154.15,154.75,129377.0,128.7269,129.0688,128.5185,129.0187,129377.0
2020-08-07 11:55:00,154.78,155.47,154.67,155.44,245649.0,129.0437,129.619,128.952,129.594,245649.0
2020-08-07 12:00:00,155.46,155.53,153.95,154.28,209135.0,129.6107,129.669,128.3518,128.6269,209135.0
2020-08-07 12:05:00,154.3,154.59,154.21,154.31,121014.0,128.6436,128.8853,128.5685,128.6519,121014.0
2020-08-07 12:10:00,154.29,154.76,154.27,154.63,110955.0,128.6352,129.0271,128.6185,128.9187,110955.0
2020-08-07 12:15:00,154.61,154.89,154.17,154.22,63543.0,128.902,129.1355,128.5352,128.5769,63543.0
2020-08-07 12:20:00,154.22,154.83,154.2,154.73,96015.0,128.5769,129.0854,128.5602,129.0021,96015.0
2020-08-07 12:25:00,154.72,155.0,154.69,154.87,110483.0,128.9937,129.2272,128.9687,129.1188,110483.0
2020-08-07 12:30:00,154.89,155.73,154.89,155.65,143822.0,129.1355,129.8358,129.1355,129.7691,143822.0
2020-08-07 12:35:00,155.62,156.14,155.59,156.14,201484.0,129.7441,130.1776,129.7191,130.1776,201484.0
2020-08-07 12:40:00,156.15,156.41,155.99,156.18,126778.0,130.1859,130.4027,130.0525,130.211,126778.0
2020-08-07 12:45:00,156.17,156.17,155.68,155.72,91012.0,130.2026,130.2026,129.7941,129.8274,91012.0
2020-08-07 12:50:00,155.7,156.21,155.56,156.17,120527.0,129.8108,130.236,129.694,130.2026,120527.0
2020-08-07 12:55:00,156.18,156.56,156.11,156.46,144457.0,130.211,130.5278,130.1526,130.4444,144457.0
2020-08-07 13:00:00,156.48,156.7,156.33,156.53,130414.0,130.4611,130.6445,130.336,130.5028,130414.0
2020-08-07 13:05:00,156.51,156.64,156.41,156.53,123096.0,130.4861,130.5945,130.4027,130.5028,123096.0
2020-08-07 13:10:00,156.52,156.59,155.68,155.97,133524.0,130.4944,130.5528,129.7941,130.0359,133524.0
2020-08-07 13:15:00,155.97,156.33,155.87,156.04,61229.0,130.0359,130.336,129.9525,130.0942,61229.0
2020-08-07 13:20:00,156.01,156.02,155.5,155.78,104934.0,130.0692,130.0776,129.644,129.8775,104934.0
2020-08-07 13:25:00,155.78,156.04,155.78,155.9,61727.0,129.8775,130.0942,129.8775,129.9775,61727.0
2020-08-07 13:30:00,155.89,156.51,155.87,156.16,139255.0,129.9692,130.4861,129.9525,130.1943,139255.0
2020-08-07 13:35:00,156.16,156.19,155.7,155.81,45290.0,130.1943,130.2193,129.8108,129.9025,45290.0
2020-08-07 13:40:00,155.78,155.86,155.39,155.52,99483.0,129.8775,129.9442,129.5523,129.6607,99483.0
2020-08-07 13:45:00,155.55,155.87,155.49,155.75,44941.0,129.6857,129.9525,129.6357,129.8525,44941.0
2020-08-07 13:50:00,155.73,156.11,155.66,156.11,65261.0,129.8358,130.1526,129.7774,130.1526,65261.0
2020-08-07 13:55:00,156.09,156.14,155.85,155.92,36971.0,130.1359,130.1776,129.9358,129.9942,36971.0
2020-08-07 14:00:00,155.95,156.03,155.86,155.97,45513.0,130.0192,130.0859,129.9442,130.0359,45513.0
2020-08-07 14:05:00,156.0,156.0,155.4,155.5,79479.0,130.0609,130.0609,129.5607,129.644,79479.0
2020-08-07 14:10:00,155.49,155.61,155.35,155.44,77653.0,129.6357,129.7357,129.519,129.594,77653.0
2020-08-07 14:15:00,155.45,155.64,155.3,155.43,40337.0,129.6023,129.7607,129.4773,129.5857,40337.0
2020-08-07 14:20:00,155.45,155.58,155.36,155.53,33796.0,129.6023,129.7107,129.5273,129.669,33796.0
2020-08-07 14:25:00,155.5,155.67,155.39,155.44,50197.0,129.644,129.7858,129.5523,129.594,50197.0
2020-08-07 14:30:00,155.43,155.79,155.41,155.78,33471.0,129.5857,129.8858,129.569,129.8775,33471.0
2020-08-07 14:35:00,155.77,156.09,155.74,156.03,52139.0,129.8691,130.1359,129.8441,130.0859,52139.0
2020-08-07 14:40:00,156.06,156.49,155.92,156.45,45748.0,130.1109,130.4694,129.9942,130.4361,45748.0
2020-08-07 14:45:00,156.44,156.87,156.39,156.75,74006.0,130.4277,130.7862,130.386,130.6862,74006.0
2020-08-07 14:50:00,156.74,156.85,156.49,156.56,51084.0,130.6778,130.7696,130.4694,130.5278,51084.0
2020-08-07 14:55:00,156.57,156.58,156.36,156.39,18871.0,130.5361,130.5444,130.361,130.386,18871.0
2020-08-07 15:00:00,156.38,156.41,156.04,156.08,41151.0,130.3777,130.4027,130.0942,130.1276,41151.0
2020-08-07 15:05:00,156.09,156.35,156.06,156.29,29060.0,130.1359,130.3527,130.1109,130.3027,29060.0
2020-08-07 15:10:00,156.28,156.34,155.84,155.85,59656.0,130.2943,130.3444,129.9275,129.9358,59656.0
2020-08-07 15:15:00,155.84,156.21,155.84,155.96,33388.0,129.9275,130.236,129.9275,130.0275,33388.0
2020-08-07 15:20:00,155.93,156.17,155.93,156.09,62847.0,130.0025,130.2026,130.0025,130.1359,62847.0
2020-08-07 15:25:00,156.17,156.27,156.09,156.14,28068.0,130.2026,130.286,130.1359,130.1776,28068.0
2020-08-07 15:30:00,156.18,156.25,156.0,156.13,45036.0,130.211,130.2693,130.0609,130.1693,45036.0
2020-08-07 15:35:00,156.08,156.22,156.02,156.1,62157.0,130.1276,130.2443,130.0776,130.1443,62157.0
2020-08-07 15:40:00,156.1,156.24,155.99,156.02,79962.0,130.1443,130.261,130.0525,130.0776,79962.0
2020-08-07 15:45:00,156.03,156.72,156.03,156.65,113687.0,130.0859,130.6612,130.0859,130.6028,113687.0
2020-08-07 15:50:00,156.67,156.77,156.42,156.53,149300.0,130.6195,130.7029,130.4111,130.5028,149300.0
2020-08-07 15:55:00,156.54,156.89,156.46,156.89,293640.0,130.5111,130.8029,130.4444,130.8029,293640.0
2020-08-10 09:30:00,157.47,158.25,157.0,157.37,286278.0,131.2865,131.9368,130.8946,131.2031,286278.0
2020-08-10 09:35:00,157.32,158.22,157.13,157.68,159879.0,131.1614,131.9118,131.003,131.4615,159879.0
2020-08-10 09:40:00,157.65,158.97,157.6,158.67,124746.0,131.4365,132.537,131.3948,132.2869,124746.0
2020-08-10 09:45:00,158.68,159.34,158.38,159.09,259272.0,132.2953,132.8455,132.0451,132.6371,259272.0
2020-08-10 09:50:00,159.05,159.11,158.55,158.96,110065.0,132.6037,132.6538,132.1869,132.5287,110065.0
2020-08-10 09:55:00,158.97,159.74,158.83,159.74,169428.0,132.537,133.179,132.4203,133.179,169428.0
2020-08-10 10:00:00,159.72,159.91,159.0,159.57,85959.0,133.1623,133.3207,132.5621,133.0373,85959.0
2020-08-10 10:05:00,159.63,159.63,158.97,159.22,44862.0,133.0873,133.0873,132.537,132.7455,44862.0
2020-08-10 10:10:00,159.14,159.87,159.11,159.53,48601.0,132.6788,133.2874,132.6538,133.0039,48601.0
2020-08-10 10:15:00,159.57,159.57,159.05,159.15,44192.0,133.0373,133.0373,132.6037,132.6871,44192.0
2020-08-10 10:20:00,159.04,159.75,159.04,159.7,69578.0,132.5954,133.1874,132.5954,133.1457,69578.0
2020-08-10 10:25:00,159.69,159.83,159.08,159.3,62437.0,133.1373,133.254,132.6288,132.8122,62437.0
2020-08-10 10:30:00,159.27,159.85,158.96,159.63,158014.0,132.7872,133.2707,132.5287,133.0873,158014.0
2020-08-10 10:35:00,159.63,160.23,159.6,160.07,109548.0,133.0873,133.5875,133.0623,133.4541,109548.0
2020-08-10 10:40:00,159.99,160.65,159.93,160.6,139647.0,133.3874,133.9377,133.3374,133.896,139647.0
2020-08-10 10:45:00,160.56,160.57,159.52,159.69,94549.0,133.8627,133.871,132.9956,133.1373,94549.0
2020-08-10 10:50:00,159.62,159.93,159.1,159.53,192336.0,133.079,133.3374,132.6454,133.0039,192336.0
2020-08-10 10:55:00,159.51,159.62,159.2,159.32,141166.0,132.9873,133.079,132.7288,132.8288,141166.0
2020-08-10 11:00:00,159.33,160.5,159.33,159.38,91753.0,132.8372,133.8126,132.8372,132.8789,91753.0
2020-08-10 11:05:00,159.35,159.64,159.04,159.35,68423.0,132.8539,133.0956,132.5954,132.8539,68423.0
2020-08-10 11:10:00,159.35,159.98,159.27,159.7,39451.0,132.8539,133.3791,132.7872,133.1457,39451.0
2020-08-10 11:15:00,159.71,160.04,159.65,159.99,29032.0,133.154,133.4291,133.104,133.3874,29032.0
2020-08-10 11:20:00,159.97,160.06,159.66,159.84,45765.0,133.3708,133.4458,133.1123,133.2624,45765.0
2020-08-10 11:25:00,159.86,159.95,159.63,159.67,79093.0,133.2791,133.3541,133.0873,133.1207,79093.0
2020-08-10 11:30:00,159.67,160.36,159.5,160.27,52737.0,133.1207,133.6959,132.9789,133.6209,52737.0
2020-08-10 11:35:00,160.31,160.82,160.28,160.5,67278.0,133.6542,134.0794,133.6292,133.8126,67278.0
2020-08-10 11:40:00,160.53,161.27,160.53,161.1,71182.0,133.8377,134.4546,133.8377,134.3129,71182.0
2020-08-10 11:45:00,161.08,161.14,160.63,160.64,52209.0,134.2962,134.3462,133.921,133.9294,52209.0
2020-08-10 11:50:00,160.62,161.18,160.48,161.18,178025.0,133.9127,134.3796,133.796,134.3796,178025.0
2020-08-10 11:55:00,161.19,161.23,160.51,160.74,52760.0,134.3879,134.4213,133.821,134.0127,52760.0
2020-08-10 12:00:00,160.65,161.23,160.55,161.14,32141.0,133.9377,134.4213,133.8543,134.3462,32141.0
2020-08-10 12:05:00,161.15,161.42,161.07,161.38,53238.0,134.3546,134.5797,134.2879,134.5463,53238.0
2020-08-10 12:10:00,161.42,161.74,161.3,161.61,51251.0,134.5797,134.8465,134.4796,134.7381,51251.0
2020-08-10 12:15:00,161.58,161.71,161.35,161.43,41984.0,134.7131,134.8214,134.5213,134.588,41984.0
2020-08-10 12:20:00,161.48,161.62,161.32,161.32,22973.0,134.6297,134.7464,134.4963,134.4963,22973.0
2020-08-10 12:25:00,161.41,161.58,161.34,161.34,40963.0,134.5713,134.7131,134.513,134.513,40963.0
2020-08-10 12:30:00,161.37,161.69,161.33,161.54,43168.0,134.538,134.8048,134.5046,134.6797,43168.0
2020-08-10 12:35:00,161.54,161.82,161.51,161.68,35284.0,134.6797,134.9132,134.6547,134.7964,35284.0
2020-08-10 12:40:00,161.68,161.8,161.48,161.61,32042.0,134.7964,134.8965,134.6297,134.7381,32042.0
2020-08-10 12:45:00,161.6,161.6,161.28,161.37,41810.0,134.7297,134.7297,134.4629,134.538,41810.0
2020-08-10 12:50:00,161.38,161.48,160.94,161.02,32732.0,134.5463,134.6297,134.1795,134.2462,32732.0
2020-08-10 12:55:00,160.92,161.23,160.83,161.06,30697.0,134.1628,134.4213,134.0878,134.2795,30697.0
2020-08-10 13:00:00,161.09,161.18,160.93,161.09,25423.0,134.3045,134.3796,134.1711,134.3045,25423.0
2020-08-10 13:05:00,161.08,161.7,161.05,161.7,41534.0,134.2962,134.8131,134.2712,134.8131,41534.0
2020-08-10 13:10:00,161.67,161.87,161.44,161.63,66484.0,134.7881,134.9548,134.5963,134.7548,66484.0
2020-08-10 13:15:00,161.61,161.85,161.56,161.6,32439.0,134.7381,134.9382,134.6964,134.7297,32439.0
2020-08-10 13:20:00,161.61,161.69,161.4,161.58,45872.0,134.7381,134.8048,134.563,134.7131,45872.0
2020-08-10 13:25:00,161.62,161.76,161.47,161.67,21899.0,134.7464,134.8631,134.6214,134.7881,21899.0
2020-08-10 13:30:00,161.69,161.71,161.36,161.52,27915.0,134.8048,134.8214,134.5296,134.663,27915.0
2020-08-10 13:35:00,161.52,161.7,161.49,161.49,20765.0,134.663,134.8131,134.638,134.638,20765.0
2020-08-10 13:40:00,161.48,161.51,161.16,161.26,20903.0,134.6297,134.6547,134.3629,134.4463,20903.0
2020-08-10 13:45:00,161.22,161.63,161.15,161.45,60806.0,134.4129,134.7548,134.3546,134.6047,60806.0
2020-08-10 13:50:00,161.44,161.78,161.41,161.65,33344.0,134.5963,134.8798,134.5713,134.7714,33344.0
2020-08-10 13:55:00,161.68,161.94,161.55,161.91,38781.0,134.7964,135.0132,134.6881,134.9882,38781.0
2020-08-10 14:00:00,161.89,162.09,161.81,161.91,54723.0,134.9715,135.1383,134.9048,134.9882,54723.0
2020-08-10 14:05:00,161.87,162.11,161.78,161.98,38002.0,134.9548,135.1549,134.8798,135.0466,38002.0
2020-08-10 14:10:00,161.95,162.67,161.94,162.62,127405.0,135.0215,135.6218,135.0132,135.5801,127405.0
2020-08-10 14:15:00,162.64,162.7,161.71,161.74,72246.0,135.5968,135.6468,134.8214,134.8465,72246.0
2020-08-10 14:20:00,161.77,161.84,161.29,161.49,49884.0,134.8715,134.9298,134.4713,134.638,49884.0
2020-08-10 14:25:00,161.56,161.69,161.49,161.51,34420.0,134.6964,134.8048,134.638,134.6547,34420.0
2020-08-10 14:30:00,161.49,161.61,161.41,161.56,28468.0,134.638,134.7381,134.5713,134.6964,28468.0
2020-08-10 14:35:00,161.58,161.89,161.56,161.75,29982.0,134.7131,134.9715,134.6964,134.8548,29982.0
2020-08-10 14:40:00,161.73,161.96,161.5,161.78,41413.0,134.8381,135.0299,134.6464,134.8798,41413.0
2020-08-10 14:45:00,161.74,161.92,161.67,161.83,34022.0,134.8465,134.9965,134.7881,134.9215,34022.0
2020-08-10 14:50:00,161.87,162.07,161.79,161.98,52051.0,134.9548,135.1216,134.8881,135.0466,52051.0
2020-08-10 14:55:00,161.96,162.37,161.94,162.35,30422.0,135.0299,135.3717,135.0132,135.355,30422.0
2020-08-10 15:00:00,162.32,162.45,162.22,162.37,39264.0,135.33,135.4384,135.2466,135.3717,39264.0
2020-08-10 15:05:00,162.34,162.39,162.1,162.2,61801.0,135.3467,135.3884,135.1466,135.23,61801.0
2020-08-10 15:10:00,162.18,162.21,161.88,162.21,44695.0,135.2133,135.2383,134.9632,135.2383,44695.0
2020-08-10 15:15:00,162.19,162.19,161.71,161.89,48384.0,135.2216,135.2216,134.8214,134.9715,48384.0
2020-08-10 15:20:00,161.92,161.92,161.71,161.81,37004.0,134.9965,134.9965,134.8214,134.9048,37004.0
2020-08-10 15:25:00,161.84,162.13,161.76,162.06,41047.0,134.9298,135.1716,134.8631,135.1133,41047.0
2020-08-10 15:30:00,162.04,162.12,160.94,161.13,156851.0,135.0966,135.1633,134.1795,134.3379,156851.0
2020-08-10 15:35:00,161.15,161.32,160.82,160.84,79999.0,134.3546,134.4963,134.0794,134.0961,79999.0
2020-08-10 15:40:00,160.84,160.93,160.11,160.17,108971.0,134.0961,134.1711,133.4875,133.5375,108971.0
2020-08-10 15:45:00,160.2,160.47,159.61,159.64,148026.0,133.5625,133.7876,133.0706,133.0956,148026.0
2020-08-10 15:50:00,159.65,160.1,159.59,159.95,147416.0,133.104,133.4792,133.054,133.3541,147416.0
2020-08-10 15:55:00,159.94,160.0,159.54,159.6,297557.0,133.3458,133.3958,133.0123,133.0623,297557.0
2020-08-11 09:30:00,160.66,161.11,159.33,159.53,161654.0,133.946,134.3212,132.8372,133.0039,161654.0
2020-08-11 09:35:00,159.53,160.81,159.44,160.37,102595.0,133.0039,134.0711,132.9289,133.7043,102595.0
2020-08-11 09:40:00,160.42,161.21,160.29,160.94,72930.0,133.7459,134.4046,133.6376,134.1795,72930.0
2020-08-11 09:45:00,160.94,161.26,160.4,161.24,84593.0,134.1795,134.4463,133.7293,134.4296,84593.0
2020-08-11 09:50:00,161.14,161.16,159.8,159.91,101068.0,134.3462,134.3629,133.229,133.3207,101068.0
2020-08-11 09:55:00,159.91,159.98,158.63,159.16,138394.0,133.3207,133.3791,132.2536,132.6955,138394.0
2020-08-11 10:00:00,159.17,159.23,158.27,158.43,113934.0,132.7038,132.7538,131.9534,132.0868,113934.0
2020-08-11 10:05:00,158.45,158.76,157.86,158.07,123282.0,132.1035,132.362,131.6116,131.7867,123282.0
2020-08-11 10:10:00,158.07,158.74,157.56,157.9,134648.0,131.7867,132.3453,131.3615,131.645,134648.0
2020-08-11 10:15:00,157.89,158.05,157.47,157.95,85566.0,131.6366,131.77,131.2865,131.6866,85566.0
2020-08-11 10:20:00,157.92,158.06,157.51,157.54,52351.0,131.6616,131.7784,131.3198,131.3448,52351.0
2020-08-11 10:25:00,157.52,157.84,157.17,157.22,75230.0,131.3281,131.5949,131.0363,131.078,75230.0
2020-08-11 10:30:00,157.19,157.37,157.05,157.06,60821.0,131.053,131.2031,130.9363,130.9446,60821.0
2020-08-11 10:35:00,157.06,157.76,156.76,157.33,231292.0,130.9446,131.5282,130.6945,131.1697,231292.0
2020-08-11 10:40:00,157.33,157.33,156.53,157.07,44679.0,131.1697,131.1697,130.5028,130.953,44679.0
2020-08-11 10:45:00,157.07,157.32,156.83,157.04,37621.0,130.953,131.1614,130.7529,130.928,37621.0
2020-08-11 10:50:00,157.0,157.3,156.84,157.2,56751.0,130.8946,131.1447,130.7612,131.0614,56751.0
2020-08-11 10:55:00,157.15,157.45,156.89,156.89,42236.0,131.0197,131.2698,130.8029,130.8029,42236.0
2020-08-11 11:00:00,156.89,156.98,156.04,156.34,67376.0,130.8029,130.8779,130.0942,130.3444,67376.0
2020-08-11 11:05:00,156.34,157.03,156.12,156.46,91732.0,130.3444,130.9196,130.1609,130.4444,91732.0
2020-08-11 11:10:00,156.46,156.66,155.9,156.61,73760.0,130.4444,130.6111,129.9775,130.5695,73760.0
2020-08-11 11:15:00,156.57,156.79,156.1,156.66,51674.0,130.5361,130.7195,130.1443,130.6111,51674.0
2020-08-11 11:20:00,156.71,157.31,156.7,157.16,37697.0,130.6528,131.1531,130.6445,131.028,37697.0
2020-08-11 11:25:00,157.17,157.2,156.92,157.09,30825.0,131.0363,131.0614,130.8279,130.9696,30825.0
2020-08-11 11:30:00,157.11,157.44,157.1,157.37,28626.0,130.9863,131.2614,130.978,131.2031,28626.0
2020-08-11 11:35:00,157.32,157.44,157.23,157.38,34528.0,131.1614,131.2614,131.0864,131.2114,34528.0
2020-08-11 11:40:00,157.33,157.43,157.14,157.4,29939.0,131.1697,131.2531,131.0113,131.2281,29939.0
2020-08-11 11:45:00,157.4,157.44,157.25,157.42,23099.0,131.2281,131.2614,131.103,131.2448,23099.0
2020-08-11 11:50:00,157.43,157.47,157.17,157.2,34930.0,131.2531,131.2865,131.0363,131.0614,34930.0
2020-08-11 11:55:00,157.22,157.4,157.22,157.33,14544.0,131.078,131.2281,131.078,131.1697,14544.0
2020-08-11 12:00:00,157.39,157.43,157.1,157.13,20609.0,131.2198,131.2531,130.978,131.003,20609.0
2020-08-11 12:05:00,157.14,157.25,156.74,156.84,16978.0,131.0113,131.103,130.6778,130.7612,16978.0
2020-08-11 12:10:00,156.84,156.84,156.68,156.68,17180.0,130.7612,130.7612,130.6278,130.6278,17180.0
2020-08-11 12:15:00,156.74,156.82,156.48,156.55,16159.0,130.6778,130.7445,130.4611,130.5194,16159.0
2020-08-11 12:20:00,156.55,156.65,156.35,156.6,22733.0,130.5194,130.6028,130.3527,130.5611,22733.0
2020-08-11 12:25:00,156.67,156.78,156.29,156.45,29946.0,130.6195,130.7112,130.3027,130.4361,29946.0
2020-08-11 12:30:00,156.48,156.52,156.2,156.22,31844.0,130.4611,130.4944,130.2276,130.2443,31844.0
2020-08-11 12:35:00,156.19,156.27,155.87,156.0,62995.0,130.2193,130.286,129.9525,130.0609,62995.0
2020-08-11 12:40:00,156.05,156.07,155.78,155.96,23407.0,130.1026,130.1192,129.8775,130.0275,23407.0
2020-08-11 12:45:00,155.97,156.0,155.53,155.62,53222.0,130.0359,130.0609,129.669,129.7441,53222.0
2020-08-11 12:50:00,155.56,155.77,155.36,155.59,42699.0,129.694,129.8691,129.5273,129.7191,42699.0
2020-08-11 12:55:00,155.6,155.73,155.43,155.71,25805.0,129.7274,129.8358,129.5857,129.8191,25805.0
2020-08-11 13:00:00,155.75,156.13,155.73,155.99,19536.0,129.8525,130.1693,129.8358,130.0525,19536.0
2020-08-11 13:05:00,155.99,156.22,155.71,156.18,25626.0,130.0525,130.2443,129.8191,130.211,25626.0
2020-08-11 13:10:00,156.18,156.31,156.15,156.31,19640.0,130.211,130.3193,130.1859,130.3193,19640.0
2020-08-11 13:15:00,156.32,156.35,155.98,156.3,30115.0,130.3277,130.3527,130.0442,130.311,30115.0
2020-08-11 13:20:00,156.29,156.33,156.02,156.32,27519.0,130.3027,130.336,130.0776,130.3277,27519.0
2020-08-11 13:25:00,156.32,156.33,156.11,156.21,17181.0,130.3277,130.336,130.1526,130.236,17181.0
2020-08-11 13:30:00,156.23,156.33,156.08,156.22,33903.0,130.2526,130.336,130.1276,130.2443,33903.0
2020-08-11 13:35:00,156.31,156.63,156.27,156.52,16456.0,130.3193,130.5861,130.286,130.4944,16456.0
2020-08-11 13:40:00,156.55,156.55,156.31,156.43,13306.0,130.5194,130.5194,130.3193,130.4194,13306.0
2020-08-11 13:45:00,156.43,156.51,156.28,156.44,15480.0,130.4194,130.4861,130.2943,130.4277,15480.0
2020-08-11 13:50:00,156.5,156.57,156.35,156.57,14167.0,130.4777,130.5361,130.3527,130.5361,14167.0
2020-08-11 13:55:00,156.5,156.59,156.15,156.2,26511.0,130.4777,130.5528,130.1859,130.2276,26511.0
2020-08-11 14:00:00,156.25,156.3,156.15,156.26,29728.0,130.2693,130.311,130.1859,130.2777,29728.0
2020-08-11 14:05:00,156.22,156.27,155.82,156.0,36164.0,130.2443,130.286,129.9108,130.0609,36164.0
2020-08-11 14:10:00,156.01,156.05,155.66,155.71,33017.0,130.0692,130.1026,129.7774,129.8191,33017.0
2020-08-11 14:15:00,155.68,156.25,155.68,156.03,28700.0,129.7941,130.2693,129.7941,130.0859,28700.0
2020-08-11 14:20:00,156.0,156.0,155.74,155.75,21040.0,130.0609,130.0609,129.8441,129.8525,21040.0
2020-08-11 14:25:00,155.74,155.76,155.47,155.49,51549.0,129.8441,129.8608,129.619,129.6357,51549.0
2020-08-11 14:30:00,155.51,155.58,155.31,155.39,51001.0,129.6524,129.7107,129.4856,129.5523,51001.0
2020-08-11 14:35:00,155.39,155.48,155.11,155.34,75996.0,129.5523,129.6274,129.3189,129.5106,75996.0
2020-08-11 14:40:00,155.34,155.57,155.27,155.45,44374.0,129.5106,129.7024,129.4523,129.6023,44374.0
2020-08-11 14:45:00,155.44,155.76,155.4,155.68,30739.0,129.594,129.8608,129.5607,129.7941,30739.0
2020-08-11 14:50:00,155.68,156.06,155.66,155.99,45064.0,129.7941,130.1109,129.7774,130.0525,45064.0
2020-08-11 14:55:00,155.99,156.04,155.89,156.0,21213.0,130.0525,130.0942,129.9692,130.0609,21213.0
2020-08-11 15:00:00,156.0,156.06,155.89,156.01,28900.0,130.0609,130.1109,129.9692,130.0692,28900.0
2020-08-11 15:05:00,155.99,156.15,155.95,156.04,24938.0,130.0525,130.1859,130.0192,130.0942,24938.0
2020-08-11 15:10:00,155.99,156.36,155.92,155.93,47206.0,130.0525,130.361,129.9942,130.0025,47206.0
2020-08-11 15:15:00,155.93,155.99,154.87,154.98,94719.0,130.0025,130.0525,129.1188,129.2105,94719.0
2020-08-11 15:20:00,155.04,155.53,155.01,155.3,47355.0,129.2605,129.669,129.2355,129.4773,47355.0
2020-08-11 15:25:00,155.32,155.64,155.28,155.57,45273.0,129.494,129.7607,129.4606,129.7024,45273.0
2020-08-11 15:30:00,155.55,155.72,155.2,155.26,47981.0,129.6857,129.8274,129.3939,129.4439,47981.0
2020-08-11 15:35:00,155.25,156.04,155.24,155.7,59737.0,129.4356,130.0942,129.4273,129.8108,59737.0
2020-08-11 15:40:00,155.73,156.02,155.53,155.81,76372.0,129.8358,130.0776,129.669,129.9025,76372.0
2020-08-11 15:45:00,155.79,156.06,155.71,156.0,119193.0,129.8858,130.1109,129.8191,130.0609,119193.0
2020-08-11 15:50:00,156.02,156.17,155.64,155.75,149009.0,130.0776,130.2026,129.7607,129.8525,149009.0
2020-08-11 15:55:00,155.79,156.02,155.69,155.93,200292.0,129.8858,130.0776,129.8024,130.0025,200292.0
2020-08-12 09:30:00,157.25,157.68,157.02,157.39,71098.0,131.103,131.4615,130.9113,131.2198,71098.0
2020-08-12 09:35:00,157.4,157.66,156.44,156.52,28397.0,131.2281,131.4449,130.4277,130.4944,28397.0
2020-08-12 09:40:00,156.51,157.32,156.4,157.28,46683.0,130.4861,131.1614,130.3944,131.1281,46683.0
2020-08-12 09:45:00,157.37,158.33,157.37,157.97,55500.0,131.2031,132.0035,131.2031,131.7033,55500.0
2020-08-12 09:50:00,157.96,158.31,157.62,158.06,58197.0,131.695,131.9868,131.4115,131.7784,58197.0
2020-08-12 09:55:00,157.96,158.06,157.79,157.95,24807.0,131.695,131.7784,131.5533,131.6866,24807.0
2020-08-12 10:00:00,157.98,158.41,157.91,158.12,38027.0,131.7117,132.0702,131.6533,131.8284,38027.0
2020-08-12 10:05:00,158.12,158.71,158.0,158.46,33637.0,131.8284,132.3203,131.7283,132.1118,33637.0
2020-08-12 10:10:00,158.42,158.46,157.94,158.13,27651.0,132.0785,132.1118,131.6783,131.8367,27651.0
2020-08-12 10:15:00,158.13,158.61,158.03,158.52,31493.0,131.8367,132.2369,131.7533,132.1619,31493.0
2020-08-12 10:20:00,158.48,159.35,158.47,159.35,37513.0,132.1285,132.8539,132.1202,132.8539,37513.0
2020-08-12 10:25:00,159.35,159.45,158.83,158.9,38193.0,132.8539,132.9372,132.4203,132.4787,38193.0
2020-08-12 10:30:00,158.91,159.55,158.91,159.51,49069.0,132.487,133.0206,132.487,132.9873,49069.0
2020-08-12 10:35:00,159.51,159.62,159.28,159.42,49045.0,132.9873,133.079,132.7955,132.9122,49045.0
2020-08-12 10:40:00,159.44,159.54,159.31,159.39,34119.0,132.9289,133.0123,132.8205,132.8872,34119.0
2020-08-12 10:45:00,159.39,159.71,159.37,159.52,39935.0,132.8872,133.154,132.8705,132.9956,39935.0
2020-08-12 10:50:00,159.51,159.56,159.35,159.41,44785.0,132.9873,133.0289,132.8539,132.9039,44785.0
2020-08-12 10:55:00,159.39,159.49,159.05,159.14,45927.0,132.8872,132.9706,132.6037,132.6788,45927.0
2020-08-12 11:00:00,159.06,159.59,159.01,159.53,31222.0,132.6121,133.054,132.5704,133.0039,31222.0
2020-08-12 11:05:00,159.55,159.78,159.42,159.66,36416.0,133.0206,133.2124,132.9122,133.1123,36416.0
2020-08-12 11:10:00,159.64,160.07,159.64,160.0,55045.0,133.0956,133.4541,133.0956,133.3958,55045.0
2020-08-12 11:15:00,159.96,160.16,159.93,160.02,28016.0,133.3624,133.5292,133.3374,133.4125,28016.0
2020-08-12 11:20:00,159.91,160.08,159.86,160.01,45798.0,133.3207,133.4625,133.2791,133.4041,45798.0
2020-08-12 11:25:00,160.01,160.06,159.67,159.71,41380.0,133.4041,133.4458,133.1207,133.154,41380.0
2020-08-12 11:30:00,159.71,159.98,159.66,159.95,44568.0,133.154,133.3791,133.1123,133.3541,44568.0
2020-08-12 11:35:00,159.95,160.14,159.93,159.93,50715.0,133.3541,133.5125,133.3374,133.3374,50715.0
2020-08-12 11:40:00,159.93,160.01,159.49,159.56,33382.0,133.3374,133.4041,132.9706,133.0289,33382.0
2020-08-12 11:45:00,159.54,159.88,159.53,159.83,22700.0,133.0123,133.2957,133.0039,133.254,22700.0
2020-08-12 11:50:00,159.83,159.95,159.77,159.87,30940.0,133.254,133.3541,133.204,133.2874,30940.0
2020-08-12 11:55:00,159.9,160.25,159.82,160.07,48585.0,133.3124,133.6042,133.2457,133.4541,48585.0
2020-08-12 12:00:00,160.04,160.19,159.79,159.79,31347.0,133.4291,133.5542,133.2207,133.2207,31347.0
2020-08-12 12:05:00,159.8,159.87,159.72,159.82,31277.0,133.229,133.2874,133.1623,133.2457,31277.0
2020-08-12 12:10:00,159.82,159.83,159.26,159.29,33943.0,133.2457,133.254,132.7788,132.8038,33943.0
2020-08-12 12:15:00,159.28,159.79,159.26,159.77,28658.0,132.7955,133.2207,132.7788,133.204,28658.0
2020-08-12 12:20:00,159.77,159.89,159.65,159.7,37778.0,133.204,133.3041,133.104,133.1457,37778.0
2020-08-12 12:25:00,159.68,159.81,159.62,159.67,26661.0,133.129,133.2374,133.079,133.1207,26661.0
2020-08-12 12:30:00,159.67,159.67,159.13,159.13,29155.0,133.1207,133.1207,132.6704,132.6704,29155.0
2020-08-12 12:35:00,159.18,159.44,159.16,159.44,25393.0,132.7121,132.9289,132.6955,132.9289,25393.0
2020-08-12 12:40:00,159.45,159.46,159.23,159.28,20865.0,132.9372,132.9456,132.7538,132.7955,20865.0
2020-08-12 12:45:00,159.31,159.48,159.06,159.09,78131.0,132.8205,132.9622,132.6121,132.6371,78131.0
2020-08-12 12:50:00,159.08,159.21,158.84,158.87,47310.0,132.6288,132.7371,132.4287,132.4537,47310.0
2020-08-12 12:55:00,158.85,159.04,158.84,158.96,26618.0,132.437,132.5954,132.4287,132.5287,26618.0
2020-08-12 13:00:00,158.93,159.01,158.62,158.63,23605.0,132.5037,132.5704,132.2452,132.2536,23605.0
2020-08-12 13:05:00,158.63,158.7,158.42,158.42,40182.0,132.2536,132.3119,132.0785,132.0785,40182.0
2020-08-12 13:10:00,158.44,158.56,158.0,158.0,47815.0,132.0952,132.1952,131.7283,131.7283,47815.0
2020-08-12 13:15:00,158.06,158.1,157.45,157.55,103762.0,131.7784,131.8117,131.2698,131.3532,103762.0
2020-08-12 13:20:00,157.53,158.29,157.51,157.93,40270.0,131.3365,131.9701,131.3198,131.67,40270.0
2020-08-12 13:25:00,157.87,158.27,157.71,158.26,33584.0,131.62,131.9534,131.4866,131.9451,33584.0
2020-08-12 13:30:00,158.33,158.67,158.24,158.64,37615.0,132.0035,132.2869,131.9284,132.2619,37615.0
2020-08-12 13:35:00,158.61,158.87,158.61,158.77,41256.0,132.2369,132.4537,132.2369,132.3703,41256.0
2020-08-12 13:40:00,158.81,158.86,158.73,158.74,16160.0,132.4037,132.4453,132.337,132.3453,16160.0
2020-08-12 13:45:00,158.78,158.78,158.47,158.66,21601.0,132.3786,132.3786,132.1202,132.2786,21601.0
2020-08-12 13:50:00,158.73,159.05,158.66,159.01,18492.0,132.337,132.6037,132.2786,132.5704,18492.0
2020-08-12 13:55:00,158.99,159.05,158.86,159.0,13299.0,132.5537,132.6037,132.4453,132.5621,13299.0
2020-08-12 14:00:00,158.99,159.08,158.85,158.97,20328.0,132.5537,132.6288,132.437,132.537,20328.0
2020-08-12 14:05:00,158.89,159.0,158.79,158.79,15168.0,132.4703,132.5621,132.387,132.387,15168.0
2020-08-12 14:10:00,158.83,159.0,158.82,158.85,13889.0,132.4203,132.5621,132.412,132.437,13889.0
2020-08-12 14:15:00,158.87,158.94,158.82,158.93,10513.0,132.4537,132.512,132.412,132.5037,10513.0
2020-08-12 14:20:00,158.94,159.15,158.88,159.12,33234.0,132.512,132.6871,132.462,132.6621,33234.0
2020-08-12 14:25:00,159.1,159.1,158.84,158.9,19905.0,132.6454,132.6454,132.4287,132.4787,19905.0
2020-08-12 14:30:00,158.94,159.08,158.47,158.57,35167.0,132.512,132.6288,132.1202,132.2036,35167.0
2020-08-12 14:35:00,158.58,158.65,158.22,158.48,56896.0,132.2119,132.2703,131.9118,132.1285,56896.0
2020-08-12 14:40:00,158.46,158.68,158.44,158.55,17184.0,132.1118,132.2953,132.0952,132.1869,17184.0
2020-08-12 14:45:00,158.52,158.78,158.52,158.66,22717.0,132.1619,132.3786,132.1619,132.2786,22717.0
2020-08-12 14:50:00,158.66,158.79,158.63,158.78,16553.0,132.2786,132.387,132.2536,132.3786,16553.0
2020-08-12 14:55:00,158.77,158.86,158.66,158.66,30389.0,132.3703,132.4453,132.2786,132.2786,30389.0
2020-08-12 15:00:00,158.64,158.74,158.49,158.49,22360.0,132.2619,132.3453,132.1369,132.1369,22360.0
2020-08-12 15:05:00,158.51,158.6,158.46,158.57,27518.0,132.1535,132.2286,132.1118,132.2036,27518.0
2020-08-12 15:10:00,158.6,158.74,158.52,158.69,19892.0,132.2286,132.3453,132.1619,132.3036,19892.0
2020-08-12 15:15:00,158.69,158.79,158.65,158.65,14861.0,132.3036,132.387,132.2703,132.2703,14861.0
2020-08-12 15:20:00,158.66,158.78,158.53,158.53,37463.0,132.2786,132.3786,132.1702,132.1702,37463.0
2020-08-12 15:25:00,158.55,158.67,158.47,158.53,35333.0,132.1869,132.2869,132.1202,132.1702,35333.0
2020-08-12 15:30:00,158.52,158.55,158.24,158.25,58338.0,132.1619,132.1869,131.9284,131.9368,58338.0
2020-08-12 15:35:00,158.23,158.37,158.05,158.34,44232.0,131.9201,132.0368,131.77,132.0118,44232.0
2020-08-12 15:40:00,158.34,158.37,157.9,158.04,62107.0,132.0118,132.0368,131.645,131.7617,62107.0
2020-08-12 15:45:00,158.03,158.09,157.64,157.64,76815.0,131.7533,131.8034,131.4282,131.4282,76815.0
2020-08-12 15:50:00,157.68,157.81,157.26,157.46,151163.0,131.4615,131.5699,131.1114,131.2781,151163.0
2020-08-12 15:55:00,157.46,157.86,157.28,157.79,199971.0,131.2781,131.6116,131.1281,131.5533,199971.0
2020-08-13 09:30:00,156.77,157.23,156.48,156.75,87246.0,130.7029,131.0864,130.4611,130.6862,87246.0
2020-08-13 09:35:00,156.8,157.9,156.7,157.84,51726.0,130.7279,131.645,130.6445,131.5949,51726.0
2020-08-13 09:40:00,157.75,158.48,157.75,157.92,34404.0,131.5199,132.1285,131.5199,131.6616,34404.0
2020-08-13 09:45:00,157.92,158.31,157.78,158.07,36696.0,131.6616,131.9868,131.5449,131.7867,36696.0
2020-08-13 09:50:00,158.01,158.05,157.67,157.77,37467.0,131.7367,131.77,131.4532,131.5366,37467.0
2020-08-13 09:55:00,157.83,158.95,157.77,158.95,67275.0,131.5866,132.5204,131.5366,132.5204,67275.0
2020-08-13 10:00:00,158.95,159.04,158.32,158.36,43025.0,132.5204,132.5954,131.9951,132.0285,43025.0
2020-08-13 10:05:00,158.3,158.53,158.01,158.12,36643.0,131.9785,132.1702,131.7367,131.8284,36643.0
2020-08-13 10:10:00,158.15,158.81,158.08,158.75,22877.0,131.8534,132.4037,131.795,132.3536,22877.0
2020-08-13 10:15:00,158.71,158.74,158.16,158.24,22182.0,132.3203,132.3453,131.8617,131.9284,22182.0
2020-08-13 10:20:00,158.24,158.47,157.84,157.89,16237.0,131.9284,132.1202,131.5949,131.6366,16237.0
2020-08-13 10:25:00,157.89,158.06,157.76,157.9,26526.0,131.6366,131.7784,131.5282,131.645,26526.0
2020-08-13 10:30:00,157.91,158.25,157.88,158.22,18476.0,131.6533,131.9368,131.6283,131.9118,18476.0
2020-08-13 10:35:00,158.22,158.26,157.64,157.68,19483.0,131.9118,131.9451,131.4282,131.4615,19483.0
2020-08-13 10:40:00,157.67,158.24,157.51,158.13,22521.0,131.4532,131.9284,131.3198,131.8367,22521.0
2020-08-13 10:45:00,158.09,158.17,157.99,158.12,7926.0,131.8034,131.8701,131.72,131.8284,7926.0
2020-08-13 10:50:00,158.11,158.38,158.1,158.37,13573.0,131.82,132.0451,131.8117,132.0368,13573.0
2020-08-13 10:55:00,158.36,158.53,158.2,158.49,12781.0,132.0285,132.1702,131.8951,132.1369,12781.0
2020-08-13 11:00:00,158.54,158.63,158.14,158.17,18636.0,132.1785,132.2536,131.8451,131.8701,18636.0
2020-08-13 11:05:00,158.15,158.47,158.1,158.35,15900.0,131.8534,132.1202,131.8117,132.0201,15900.0
2020-08-13 11:10:00,158.32,158.36,158.09,158.22,13352.0,131.9951,132.0285,131.8034,131.9118,13352.0
2020-08-13 11:15:00,158.23,158.49,158.17,158.48,17247.0,131.9201,132.1369,131.8701,132.1285,17247.0
2020-08-13 11:20:00,158.44,158.57,158.43,158.47,9678.0,132.0952,132.2036,132.0868,132.1202,9678.0
2020-08-13 11:25:00,158.49,158.69,158.44,158.6,11316.0,132.1369,132.3036,132.0952,132.2286,11316.0
2020-08-13 11:30:00,158.63,158.69,158.51,158.54,8317.0,132.2536,132.3036,132.1535,132.1785,8317.0
2020-08-13 11:35:00,158.55,158.61,158.32,158.36,12888.0,132.1869,132.2369,131.9951,132.0285,12888.0
2020-08-13 11:40:00,158.36,158.39,158.18,158.19,18256.0,132.0285,132.0535,131.8784,131.8867,18256.0
2020-08-13 11:45:00,158.24,158.39,158.21,158.33,14673.0,131.9284,132.0535,131.9034,132.0035,14673.0
2020-08-13 11:50:00,158.37,158.37,158.12,158.21,17098.0,132.0368,132.0368,131.8284,131.9034,17098.0
2020-08-13 11:55:00,158.18,158.27,158.11,158.11,37506.0,131.8784,131.9534,131.82,131.82,37506.0
2020-08-13 12:00:00,158.09,158.21,158.01,158.01,15719.0,131.8034,131.9034,131.7367,131.7367,15719.0
2020-08-13 12:05:00,158.03,158.22,157.92,158.21,7520.0,131.7533,131.9118,131.6616,131.9034,7520.0
2020-08-13 12:10:00,158.21,158.61,158.21,158.58,14896.0,131.9034,132.2369,131.9034,132.2119,14896.0
2020-08-13 12:15:00,158.57,158.76,158.55,158.65,13455.0,132.2036,132.362,132.1869,132.2703,13455.0
2020-08-13 12:20:00,158.66,158.78,158.57,158.69,15847.0,132.2786,132.3786,132.2036,132.3036,15847.0
2020-08-13 12:25:00,158.71,158.84,158.61,158.79,14748.0,132.3203,132.4287,132.2369,132.387,14748.0
2020-08-13 12:30:00,158.79,158.84,158.75,158.78,8474.0,132.387,132.4287,132.3536,132.3786,8474.0
2020-08-13 12:35:00,158.78,158.83,158.71,158.8,8620.0,132.3786,132.4203,132.3203,132.3953,8620.0
2020-08-13 12:40:00,158.78,159.04,158.78,159.04,22035.0,132.3786,132.5954,132.3786,132.5954,22035.0
2020-08-13 12:45:00,159.05,159.06,158.85,158.85,19243.0,132.6037,132.6121,132.437,132.437,19243.0
2020-08-13 12:50:00,158.85,158.85,158.53,158.69,20861.0,132.437,132.437,132.1702,132.3036,20861.0
2020-08-13 12:55:00,158.67,158.8,158.59,158.6,7530.0,132.2869,132.3953,132.2202,132.2286,7530.0
2020-08-13 13:00:00,158.56,158.79,158.56,158.67,8087.0,132.1952,132.387,132.1952,132.2869,8087.0
2020-08-13 13:05:00,158.67,158.84,158.63,158.78,11505.0,132.2869,132.4287,132.2536,132.3786,11505.0
2020-08-13 13:10:00,158.8,158.81,158.63,158.64,9704.0,132.3953,132.4037,132.2536,132.2619,9704.0
2020-08-13 13:15:00,158.63,158.85,158.54,158.83,17414.0,132.2536,132.437,132.1785,132.4203,17414.0
2020-08-13 13:20:00,158.83,158.86,158.74,158.74,11520.0,132.4203,132.4453,132.3453,132.3453,11520.0
2020-08-13 13:25:00,158.7,158.81,158.63,158.7,8837.0,132.3119,132.4037,132.2536,132.3119,8837.0
2020-08-13 13:30:00,158.68,158.82,158.5,158.63,12938.0,132.2953,132.412,132.1452,132.2536,12938.0
2020-08-13 13:35:00,158.57,158.92,158.57,158.78,32785.0,132.2036,132.4954,132.2036,132.3786,32785.0
2020-08-13 13:40:00,158.79,159.02,158.77,158.96,18356.0,132.387,132.5787,132.3703,132.5287,18356.0
2020-08-13 13:45:00,158.96,159.17,158.94,159.17,8802.0,132.5287,132.7038,132.512,132.7038,8802.0
2020-08-13 13:50:00,159.14,159.24,159.08,159.21,27130.0,132.6788,132.7622,132.6288,132.7371,27130.0
2020-08-13 13:55:00,159.2,159.72,159.19,159.41,54044.0,132.7288,133.1623,132.7205,132.9039,54044.0
2020-08-13 14:00:00,159.38,159.51,159.32,159.44,15967.0,132.8789,132.9873,132.8288,132.9289,15967.0
2020-08-13 14:05:00,159.41,159.47,159.35,159.35,14811.0,132.9039,132.9539,132.8539,132.8539,14811.0
2020-08-13 14:10:00,159.34,159.37,159.07,159.07,19081.0,132.8455,132.8705,132.6204,132.6204,19081.0
2020-08-13 14:15:00,159.12,159.12,158.75,158.75,13770.0,132.6621,132.6621,132.3536,132.3536,13770.0
2020-08-13 14:20:00,158.74,158.78,158.51,158.54,17789.0,132.3453,132.3786,132.1535,132.1785,17789.0
2020-08-13 14:25:00,158.52,158.58,158.36,158.38,32749.0,132.1619,132.2119,132.0285,132.0451,32749.0
2020-08-13 14:30:00,158.39,158.45,158.25,158.25,15893.0,132.0535,132.1035,131.9368,131.9368,15893.0
2020-08-13 14:35:00,158.25,158.57,158.24,158.47,12091.0,131.9368,132.2036,131.9284,132.1202,12091.0
2020-08-13 14:40:00,158.48,158.78,158.45,158.58,20585.0,132.1285,132.3786,132.1035,132.2119,20585.0
2020-08-13 14:45:00,158.64,158.85,158.62,158.83,23315.0,132.2619,132.437,132.2452,132.4203,23315.0
2020-08-13 14:50:00,158.79,158.79,158.36,158.59,32987.0,132.387,132.387,132.0285,132.2202,32987.0
2020-08-13 14:55:00,158.59,158.68,158.42,158.56,11220.0,132.2202,132.2953,132.0785,132.1952,11220.0
2020-08-13 15:00:00,158.53,158.87,158.5,158.77,12479.0,132.1702,132.4537,132.1452,132.3703,12479.0
2020-08-13 15:05:00,158.73,158.88,158.67,158.82,19524.0,132.337,132.462,132.2869,132.412,19524.0
2020-08-13 15:10:00,158.76,159.35,158.74,159.33,32526.0,132.362,132.8539,132.3453,132.8372,32526.0
2020-08-13 15:15:00,159.28,159.28,159.03,159.12,21064.0,132.7955,132.7955,132.5871,132.6621,21064.0
2020-08-13 15:20:00,159.14,159.29,159.06,159.26,11047.0,132.6788,132.8038,132.6121,132.7788,11047.0
2020-08-13 15:25:00,159.25,159.33,159.17,159.24,16943.0,132.7705,132.8372,132.7038,132.7622,16943.0
2020-08-13 15:30:00,159.25,159.39,158.92,159.16,90478.0,132.7705,132.8872,132.4954,132.6955,90478.0
2020-08-13 15:35:00,159.18,159.42,159.15,159.38,50792.0,132.7121,132.9122,132.6871,132.8789,50792.0
2020-08-13 15:40:00,159.38,159.43,159.05,159.08,32929.0,132.8789,132.9206,132.6037,132.6288,32929.0
2020-08-13 15:45:00,159.1,159.1,158.89,158.89,56170.0,132.6454,132.6454,132.4703,132.4703,56170.0
2020-08-13 15:50:00,158.86,159.11,158.83,159.06,70702.0,132.4453,132.6538,132.4203,132.6121,70702.0
2020-08-13 15:55:00,159.04,159.31,158.96,159.3,144022.0,132.5954,132.8205,132.5287,132.8122,144022.0
2020-08-14 09:30:00,158.73,159.17,158.38,159.12,71302.0,132.337,132.7038,132.0451,132.6621,71302.0
2020-08-14 09:35:00,159.2,159.83,159.0,159.08,39887.0,132.7288,133.254,132.5621,132.6288,39887.0
2020-08-14 09:40:00,159.01,159.29,158.96,159.29,26041.0,132.5704,132.8038,132.5287,132.8038,26041.0
2020-08-14 09:45:00,159.29,159.83,159.29,159.74,35224.0,132.8038,133.254,132.8038,133.179,35224.0
2020-08-14 09:50:00,159.74,159.9,159.58,159.59,32700.0,133.179,133.3124,133.0456,133.054,32700.0
2020-08-14 09:55:00,159.57,159.74,159.41,159.53,22713.0,133.0373,133.179,132.9039,133.0039,22713.0
2020-08-14 10:00:00,159.52,159.75,159.48,159.67,28219.0,132.9956,133.1874,132.9622,133.1207,28219.0
2020-08-14 10:05:00,159.69,160.45,159.66,160.36,82051.0,133.1373,133.771,133.1123,133.6959,82051.0
2020-08-14 10:10:00,160.37,160.39,159.92,160.08,23875.0,133.7043,133.7209,133.3291,133.4625,23875.0
2020-08-14 10:15:00,160.14,160.37,160.03,160.03,95719.0,133.5125,133.7043,133.4208,133.4208,95719.0
2020-08-14 10:20:00,160.0,160.2,159.82,160.06,24209.0,133.3958,133.5625,133.2457,133.4458,24209.0
2020-08-14 10:25:00,160.01,160.36,159.96,160.36,19141.0,133.4041,133.6959,133.3624,133.6959,19141.0
2020-08-14 10:30:00,160.32,160.79,160.28,160.59,96149.0,133.6626,134.0544,133.6292,133.8877,96149.0
2020-08-14 10:35:00,160.55,160.89,160.48,160.88,31832.0,133.8543,134.1378,133.796,134.1295,31832.0
2020-08-14 10:40:00,160.89,160.99,160.78,160.9,27466.0,134.1378,134.2212,134.0461,134.1461,27466.0
2020-08-14 10:45:00,160.91,160.94,160.67,160.9,20077.0,134.1545,134.1795,133.9544,134.1461,20077.0
2020-08-14 10:50:00,160.87,160.91,160.67,160.78,24559.0,134.1211,134.1545,133.9544,134.0461,24559.0
2020-08-14 10:55:00,160.85,160.93,160.39,160.39,19753.0,134.1044,134.1711,133.7209,133.7209,19753.0
2020-08-14 11:00:00,160.4,160.57,160.39,160.57,17062.0,133.7293,133.871,133.7209,133.871,17062.0
2020-08-14 11:05:00,160.56,161.13,160.56,161.09,60325.0,133.8627,134.3379,133.8627,134.3045,60325.0
2020-08-14 11:10:00,161.09,161.24,161.08,161.21,43548.0,134.3045,134.4296,134.2962,134.4046,43548.0
2020-08-14 11:15:00,161.2,161.27,161.03,161.04,36713.0,134.3963,134.4546,134.2545,134.2629,36713.0
2020-08-14 11:20:00,161.03,161.46,160.94,161.44,59132.0,134.2545,134.613,134.1795,134.5963,59132.0
2020-08-14 11:25:00,161.44,161.82,161.4,161.72,34694.0,134.5963,134.9132,134.563,134.8298,34694.0
2020-08-14 11:30:00,161.74,161.97,161.74,161.95,36425.0,134.8465,135.0382,134.8465,135.0215,36425.0
2020-08-14 11:35:00,161.95,162.17,161.93,162.11,44683.0,135.0215,135.205,135.0049,135.1549,44683.0
2020-08-14 11:40:00,162.14,162.43,161.99,162.43,45741.0,135.18,135.4217,135.0549,135.4217,45741.0
2020-08-14 11:45:00,162.38,162.38,161.98,162.12,39910.0,135.38,135.38,135.0466,135.1633,39910.0
2020-08-14 11:50:00,162.18,162.2,161.9,161.93,30200.0,135.2133,135.23,134.9799,135.0049,30200.0
2020-08-14 11:55:00,161.98,162.0,161.76,161.95,28116.0,135.0466,135.0632,134.8631,135.0215,28116.0
2020-08-14 12:00:00,161.95,162.05,161.75,161.8,24930.0,135.0215,135.1049,134.8548,134.8965,24930.0
2020-08-14 12:05:00,161.84,161.92,161.62,161.86,18606.0,134.9298,134.9965,134.7464,134.9465,18606.0
2020-08-14 12:10:00,161.83,161.83,161.26,161.44,21973.0,134.9215,134.9215,134.4463,134.5963,21973.0
2020-08-14 12:15:00,161.45,161.73,161.45,161.65,24129.0,134.6047,134.8381,134.6047,134.7714,24129.0
2020-08-14 12:20:00,161.65,161.66,161.38,161.52,16280.0,134.7714,134.7798,134.5463,134.663,16280.0
2020-08-14 12:25:00,161.57,161.64,161.53,161.58,9007.0,134.7047,134.7631,134.6714,134.7131,9007.0
2020-08-14 12:30:00,161.59,161.73,161.59,161.73,11204.0,134.7214,134.8381,134.7214,134.8381,11204.0
2020-08-14 12:35:00,161.73,161.91,161.71,161.77,11385.0,134.8381,134.9882,134.8214,134.8715,11385.0
2020-08-14 12:40:00,161.72,161.9,161.72,161.9,11904.0,134.8298,134.9799,134.8298,134.9799,11904.0
2020-08-14 12:45:00,161.91,161.93,161.61,161.65,22414.0,134.9882,135.0049,134.7381,134.7714,22414.0
2020-08-14 12:50:00,161.64,161.64,161.28,161.43,22522.0,134.7631,134.7631,134.4629,134.588,22522.0
2020-08-14 12:55:00,161.43,161.44,160.89,160.9,47719.0,134.588,134.5963,134.1378,134.1461,47719.0
2020-08-14 13:00:00,160.9,161.36,160.8,161.2,68072.0,134.1461,134.5296,134.0628,134.3963,68072.0
2020-08-14 13:05:00,161.2,161.43,161.17,161.38,10858.0,134.3963,134.588,134.3712,134.5463,10858.0
2020-08-14 13:10:00,161.38,161.5,161.21,161.29,15382.0,134.5463,134.6464,134.4046,134.4713,15382.0
2020-08-14 13:15:00,161.31,161.48,161.26,161.46,6123.0,134.488,134.6297,134.4463,134.613,6123.0
2020-08-14 13:20:00,161.46,161.46,161.24,161.41,15903.0,134.613,134.613,134.4296,134.5713,15903.0
2020-08-14 13:25:00,161.41,161.52,161.4,161.44,9289.0,134.5713,134.663,134.563,134.5963,9289.0
2020-08-14 13:30:00,161.43,161.7,161.21,161.21,71250.0,134.588,134.8131,134.4046,134.4046,71250.0
2020-08-14 13:35:00,161.21,161.21,160.9,161.02,30438.0,134.4046,134.4046,134.1461,134.2462,30438.0
2020-08-14 13:40:00,161.02,161.1,160.96,161.0,17084.0,134.2462,134.3129,134.1962,134.2295,17084.0
2020-08-14 13:45:00,161.01,161.16,160.97,161.07,24125.0,134.2378,134.3629,134.2045,134.2879,24125.0
2020-08-14 13:50:00,161.07,161.08,160.95,161.03,13755.0,134.2879,134.2962,134.1878,134.2545,13755.0
2020-08-14 13:55:00,161.05,161.16,161.03,161.09,16857.0,134.2712,134.3629,134.2545,134.3045,16857.0
2020-08-14 14:00:00,161.09,161.14,160.97,161.1,13002.0,134.3045,134.3462,134.2045,134.3129,13002.0
2020-08-14 14:05:00,161.11,161.19,161.05,161.14,16142.0,134.3212,134.3879,134.2712,134.3462,16142.0
2020-08-14 14:10:00,161.14,161.27,161.08,161.27,21693.0,134.3462,134.4546,134.2962,134.4546,21693.0
2020-08-14 14:15:00,161.26,161.31,161.05,161.21,19884.0,134.4463,134.488,134.2712,134.4046,19884.0
2020-08-14 14:20:00,161.2,161.34,161.19,161.28,11605.0,134.3963,134.513,134.3879,134.4629,11605.0
2020-08-14 14:25:00,161.27,161.43,161.13,161.43,14870.0,134.4546,134.588,134.3379,134.588,14870.0
2020-08-14 14:30:00,161.43,161.51,161.33,161.47,19325.0,134.588,134.6547,134.5046,134.6214,19325.0
2020-08-14 14:35:00,161.45,161.63,161.45,161.61,19450.0,134.6047,134.7548,134.6047,134.7381,19450.0
2020-08-14 14:40:00,161.58,161.58,161.26,161.34,33017.0,134.7131,134.7131,134.4463,134.513,33017.0
2020-08-14 14:45:00,161.32,161.44,161.22,161.44,18363.0,134.4963,134.5963,134.4129,134.5963,18363.0
2020-08-14 14:50:00,161.44,161.44,161.24,161.28,13591.0,134.5963,134.5963,134.4296,134.4629,13591.0
2020-08-14 14:55:00,161.31,161.37,161.19,161.21,14878.0,134.488,134.538,134.3879,134.4046,14878.0
2020-08-14 15:00:00,161.21,161.22,161.04,161.09,14415.0,134.4046,134.4129,134.2629,134.3045,14415.0
2020-08-14 15:05:00,161.12,161.13,160.93,161.07,30248.0,134.3296,134.3379,134.1711,134.2879,30248.0
2020-08-14 15:10:00,161.09,161.09,160.89,160.95,26112.0,134.3045,134.3045,134.1378,134.1878,26112.0
2020-08-14 15:15:00,160.93,160.94,160.63,160.7,47377.0,134.1711,134.1795,133.921,133.9794,47377.0
2020-08-14 15:20:00,160.73,160.83,160.58,160.58,24708.0,134.0044,134.0878,133.8793,133.8793,24708.0
2020-08-14 15:25:00,160.61,160.87,160.56,160.73,20205.0,133.9044,134.1211,133.8627,134.0044,20205.0
2020-08-14 15:30:00,160.7,160.94,160.64,160.76,25430.0,133.9794,134.1795,133.9294,134.0294,25430.0
2020-08-14 15:35:00,160.78,160.78,160.43,160.45,48941.0,134.0461,134.0461,133.7543,133.771,48941.0
2020-08-14 15:40:00,160.43,160.63,160.36,160.61,28137.0,133.7543,133.921,133.6959,133.9044,28137.0
2020-08-14 15:45:00,160.6,160.79,160.4,160.44,44554.0,133.896,134.0544,133.7293,133.7626,44554.0
2020-08-14 15:50:00,160.39,160.79,160.36,160.75,80046.0,133.7209,134.0544,133.6959,134.0211,80046.0
2020-08-14 15:55:00,160.75,160.81,160.41,160.74,147016.0,134.0211,134.0711,133.7376,134.0127,147016.0
2020-08-17 09:30:00,161.0,162.0,160.84,162.0,85352.0,134.2295,135.0632,134.0961,135.0632,85352.0
2020-08-17 09:35:00,162.05,162.14,161.27,161.49,58394.0,135.1049,135.18,134.4546,134.638,58394.0
2020-08-17 09:40:00,161.48,161.69,161.15,161.21,38710.0,134.6297,134.8048,134.3546,134.4046,38710.0
2020-08-17 09:45:00,161.24,161.29,160.79,160.85,55474.0,134.4296,134.4713,134.0544,134.1044,55474.0
2020-08-17 09:50:00,160.84,160.88,160.51,160.74,39563.0,134.0961,134.1295,133.821,134.0127,39563.0
2020-08-17 09:55:00,160.77,160.77,160.28,160.39,40908.0,134.0377,134.0377,133.6292,133.7209,40908.0
2020-08-17 10:00:00,160.39,160.62,160.14,160.17,26257.0,133.7209,133.9127,133.5125,133.5375,26257.0
2020-08-17 10:05:00,160.16,160.49,159.86,160.49,38062.0,133.5292,133.8043,133.2791,133.8043,38062.0
2020-08-17 10:10:00,160.52,160.58,160.06,160.11,12593.0,133.8293,133.8793,133.4458,133.4875,12593.0
2020-08-17 10:15:00,160.09,160.09,159.9,160.02,20154.0,133.4708,133.4708,133.3124,133.4125,20154.0
2020-08-17 10:20:00,159.98,160.0,159.75,159.9,20181.0,133.3791,133.3958,133.1874,133.3124,20181.0
2020-08-17 10:25:00,159.85,159.97,159.8,159.83,19554.0,133.2707,133.3708,133.229,133.254,19554.0
2020-08-17 10:30:00,159.85,160.04,159.81,160.04,23924.0,133.2707,133.4291,133.2374,133.4291,23924.0
2020-08-17 10:35:00,160.0,160.0,159.81,159.93,13944.0,133.3958,133.3958,133.2374,133.3374,13944.0
2020-08-17 10:40:00,159.95,160.08,159.93,160.08,18024.0,133.3541,133.4625,133.3374,133.4625,18024.0
2020-08-17 10:45:00,160.08,160.22,160.03,160.12,9203.0,133.4625,133.5792,133.4208,133.4958,9203.0
2020-08-17 10:50:00,160.12,160.14,159.84,159.92,30005.0,133.4958,133.5125,133.2624,133.3291,30005.0
2020-08-17 10:55:00,159.91,160.32,159.9,160.23,24370.0,133.3207,133.6626,133.3124,133.5875,24370.0
2020-08-17 11:00:00,160.23,160.48,160.09,160.27,22133.0,133.5875,133.796,133.4708,133.6209,22133.0
2020-08-17 11:05:00,160.27,160.28,160.02,160.07,15771.0,133.6209,133.6292,133.4125,133.4541,15771.0
2020-08-17 11:10:00,160.07,160.21,160.07,160.14,7602.0,133.4541,133.5709,133.4541,133.5125,7602.0
2020-08-17 11:15:00,160.16,160.29,160.08,160.26,15898.0,133.5292,133.6376,133.4625,133.6125,15898.0
2020-08-17 11:20:00,160.26,160.62,160.26,160.35,23376.0,133.6125,133.9127,133.6125,133.6876,23376.0
2020-08-17 11:25:00,160.34,160.35,160.16,160.25,21721.0,133.6792,133.6876,133.5292,133.6042,21721.0
2020-08-17 11:30:00,160.26,160.31,160.09,160.09,13307.0,133.6125,133.6542,133.4708,133.4708,13307.0
2020-08-17 11:35:00,160.11,160.46,160.11,160.37,15703.0,133.4875,133.7793,133.4875,133.7043,15703.0
2020-08-17 11:40:00,160.35,160.44,160.28,160.4,15188.0,133.6876,133.7626,133.6292,133.7293,15188.0
2020-08-17 11:45:00,160.39,160.42,160.3,160.41,8693.0,133.7209,133.7459,133.6459,133.7376,8693.0
2020-08-17 11:50:00,160.39,160.4,160.31,160.4,10175.0,133.7209,133.7293,133.6542,133.7293,10175.0
2020-08-17 11:55:00,160.4,160.59,160.39,160.57,10888.0,133.7293,133.8877,133.7209,133.871,10888.0
2020-08-17 12:00:00,160.59,160.76,160.59,160.62,8794.0,133.8877,134.0294,133.8877,133.9127,8794.0
2020-08-17 12:05:00,160.61,160.65,160.54,160.6,6714.0,133.9044,133.9377,133.846,133.896,6714.0
2020-08-17 12:10:00,160.61,160.61,160.4,160.41,6339.0,133.9044,133.9044,133.7293,133.7376,6339.0
2020-08-17 12:15:00,160.4,160.4,160.21,160.21,11823.0,133.7293,133.7293,133.5709,133.5709,11823.0
2020-08-17 12:20:00,160.24,160.3,160.19,160.23,6007.0,133.5959,133.6459,133.5542,133.5875,6007.0
2020-08-17 12:25:00,160.2,160.25,160.1,160.2,8636.0,133.5625,133.6042,133.4792,133.5625,8636.0
2020-08-17 12:30:00,160.19,160.38,160.18,160.34,6415.0,133.5542,133.7126,133.5459,133.6792,6415.0
2020-08-17 12:35:00,160.38,160.41,160.35,160.4,4647.0,133.7126,133.7376,133.6876,133.7293,4647.0
2020-08-17 12:40:00,160.42,160.42,160.23,160.36,9603.0,133.7459,133.7459,133.5875,133.6959,9603.0
2020-08-17 12:45:00,160.38,160.78,160.38,160.71,12321.0,133.7126,134.0461,133.7126,133.9877,12321.0
2020-08-17 12:50:00,160.71,160.71,160.4,160.4,7230.0,133.9877,133.9877,133.7293,133.7293,7230.0
2020-08-17 12:55:00,160.42,160.52,160.38,160.49,7498.0,133.7459,133.8293,133.7126,133.8043,7498.0
2020-08-17 13:00:00,160.47,160.47,160.33,160.47,8096.0,133.7876,133.7876,133.6709,133.7876,8096.0
2020-08-17 13:05:00,160.47,160.6,160.47,160.55,6034.0,133.7876,133.896,133.7876,133.8543,6034.0
2020-08-17 13:10:00,160.57,160.58,160.42,160.51,13963.0,133.871,133.8793,133.7459,133.821,13963.0
2020-08-17 13:15:00,160.53,160.6,160.5,160.53,7903.0,133.8377,133.896,133.8126,133.8377,7903.0
2020-08-17 13:20:00,160.52,160.65,160.48,160.64,14702.0,133.8293,133.9377,133.796,133.9294,14702.0
2020-08-17 13:25:00,160.62,160.63,160.48,160.53,6005.0,133.9127,133.921,133.796,133.8377,6005.0
2020-08-17 13:30:00,160.53,160.58,160.49,160.56,4413.0,133.8377,133.8793,133.8043,133.8627,4413.0
2020-08-17 13:35:00,160.58,160.59,160.5,160.55,7311.0,133.8793,133.8877,133.8126,133.8543,7311.0
2020-08-17 13:40:00,160.55,160.57,160.5,160.5,5522.0,133.8543,133.871,133.8126,133.8126,5522.0
2020-08-17 13:45:00,160.52,160.57,160.49,160.56,7129.0,133.8293,133.871,133.8043,133.8627,7129.0
2020-08-17 13:50:00,160.57,160.59,160.5,160.55,9269.0,133.871,133.8877,133.8126,133.8543,9269.0
2020-08-17 13:55:00,160.57,160.66,160.5,160.63,7220.0,133.871,133.946,133.8126,133.921,7220.0
2020-08-17 14:00:00,160.63,160.73,160.53,160.68,14507.0,133.921,134.0044,133.8377,133.9627,14507.0
2020-08-17 14:05:00,160.68,160.71,160.58,160.63,12150.0,133.9627,133.9877,133.8793,133.921,12150.0
2020-08-17 14:10:00,160.56,160.56,160.42,160.42,16175.0,133.8627,133.8627,133.7459,133.7459,16175.0
2020-08-17 14:15:00,160.47,160.51,160.31,160.38,14489.0,133.7876,133.821,133.6542,133.7126,14489.0
2020-08-17 14:20:00,160.37,160.39,160.14,160.22,13375.0,133.7043,133.7209,133.5125,133.5792,13375.0
2020-08-17 14:25:00,160.19,160.22,160.08,160.09,9639.0,133.5542,133.5792,133.4625,133.4708,9639.0
2020-08-17 14:30:00,160.09,160.27,160.08,160.22,21756.0,133.4708,133.6209,133.4625,133.5792,21756.0
2020-08-17 14:35:00,160.23,160.23,160.01,160.04,20299.0,133.5875,133.5875,133.4041,133.4291,20299.0
2020-08-17 14:40:00,160.04,160.09,159.98,160.09,22085.0,133.4291,133.4708,133.3791,133.4708,22085.0
2020-08-17 14:45:00,160.1,160.12,159.97,159.99,12582.0,133.4792,133.4958,133.3708,133.3874,12582.0
2020-08-17 14:50:00,160.01,160.08,159.98,159.99,13716.0,133.4041,133.4625,133.3791,133.3874,13716.0
2020-08-17 14:55:00,159.99,160.03,159.88,159.99,31204.0,133.3874,133.4208,133.2957,133.3874,31204.0
2020-08-17 15:00:00,159.97,160.13,159.97,160.12,16350.0,133.3708,133.5042,133.3708,133.4958,16350.0
2020-08-17 15:05:00,160.15,160.27,160.04,160.08,26534.0,133.5208,133.6209,133.4291,133.4625,26534.0
2020-08-17 15:10:00,160.07,160.07,159.96,160.05,12857.0,133.4541,133.4541,133.3624,133.4375,12857.0
2020-08-17 15:15:00,160.05,160.16,160.02,160.16,10217.0,133.4375,133.5292,133.4125,133.5292,10217.0
2020-08-17 15:20:00,160.15,160.23,160.1,160.13,21627.0,133.5208,133.5875,133.4792,133.5042,21627.0
2020-08-17 15:25:00,160.13,160.2,160.1,160.13,17533.0,133.5042,133.5625,133.4792,133.5042,17533.0
2020-08-17 15:30:00,160.14,160.29,160.13,160.25,21725.0,133.5125,133.6376,133.5042,133.6042,21725.0
2020-08-17 15:35:00,160.25,160.25,160.16,160.2,22421.0,133.6042,133.6042,133.5292,133.5625,22421.0
2020-08-17 15:40:00,160.2,160.24,160.1,160.19,22492.0,133.5625,133.5959,133.4792,133.5542,22492.0
2020-08-17 15:45:00,160.2,160.24,160.07,160.07,33260.0,133.5625,133.5959,133.4541,133.4541,33260.0
2020-08-17 15:50:00,160.1,160.39,160.09,160.18,64391.0,133.4792,133.7209,133.4708,133.5459,64391.0
2020-08-17 15:55:00,160.21,160.41,160.14,160.29,117049.0,133.5709,133.7376,133.5125,133.6376,117049.0
2020-08-18 09:30:00,160.39,160.42,160.06,160.3,59011.0,133.7209,133.7459,133.4458,133.6459,59011.0
2020-08-18 09:35:00,160.3,160.38,159.65,159.65,19016.0,133.6459,133.7126,133.104,133.104,19016.0
2020-08-18 09:40:00,159.65,160.29,159.6,160.17,86361.0,133.104,133.6376,133.0623,133.5375,86361.0
2020-08-18 09:45:00,160.21,160.75,159.97,160.3,70057.0,133.5709,134.0211,133.3708,133.6459,70057.0
2020-08-18 09:50:00,160.34,160.52,160.23,160.3,47214.0,133.6792,133.8293,133.5875,133.6459,47214.0
2020-08-18 09:55:00,160.34,160.62,159.05,159.84,190587.0,133.6792,133.9127,132.6037,133.2624,190587.0
2020-08-18 10:00:00,159.84,160.5,159.83,160.5,30428.0,133.2624,133.8126,133.254,133.8126,30428.0
2020-08-18 10:05:00,160.47,160.47,160.05,160.28,17326.0,133.7876,133.7876,133.4375,133.6292,17326.0
2020-08-18 10:10:00,160.24,160.59,160.15,160.32,24369.0,133.5959,133.8877,133.5208,133.6626,24369.0
2020-08-18 10:15:00,160.28,160.42,160.1,160.16,17816.0,133.6292,133.7459,133.4792,133.5292,17816.0
2020-08-18 10:20:00,160.16,160.43,160.15,160.37,15918.0,133.5292,133.7543,133.5208,133.7043,15918.0
2020-08-18 10:25:00,160.34,160.52,160.17,160.29,16417.0,133.6792,133.8293,133.5375,133.6376,16417.0
2020-08-18 10:30:00,160.25,160.37,160.21,160.27,19274.0,133.6042,133.7043,133.5709,133.6209,19274.0
2020-08-18 10:35:00,160.28,160.3,160.03,160.08,27579.0,133.6292,133.6459,133.4208,133.4625,27579.0
2020-08-18 10:40:00,160.09,160.09,159.87,159.91,12900.0,133.4708,133.4708,133.2874,133.3207,12900.0
2020-08-18 10:45:00,159.93,160.04,159.87,159.89,17776.0,133.3374,133.4291,133.2874,133.3041,17776.0
2020-08-18 10:50:00,159.9,160.03,159.89,160.02,14895.0,133.3124,133.4208,133.3041,133.4125,14895.0
2020-08-18 10:55:00,160.02,160.07,159.86,159.9,14707.0,133.4125,133.4541,133.2791,133.3124,14707.0
2020-08-18 11:00:00,159.94,160.07,159.88,159.89,13818.0,133.3458,133.4541,133.2957,133.3041,13818.0
2020-08-18 11:05:00,159.87,159.93,159.79,159.93,5673.0,133.2874,133.3374,133.2207,133.3374,5673.0
2020-08-18 11:10:00,159.93,159.97,159.86,159.92,10717.0,133.3374,133.3708,133.2791,133.3291,10717.0
2020-08-18 11:15:00,159.92,160.26,159.92,160.08,7806.0,133.3291,133.6125,133.3291,133.4625,7806.0
2020-08-18 11:20:00,160.04,160.22,160.04,160.21,10374.0,133.4291,133.5792,133.4291,133.5709,10374.0
2020-08-18 11:25:00,160.22,160.32,160.2,160.24,10742.0,133.5792,133.6626,133.5625,133.5959,10742.0
2020-08-18 11:30:00,160.22,160.39,160.14,160.19,14713.0,133.5792,133.7209,133.5125,133.5542,14713.0
2020-08-18 11:35:00,160.17,160.32,160.16,160.27,10291.0,133.5375,133.6626,133.5292,133.6209,10291.0
2020-08-18 11:40:00,160.21,160.21,160.07,160.08,9197.0,133.5709,133.5709,133.4541,133.4625,9197.0
2020-08-18 11:45:00,160.11,160.2,160.09,160.12,4011.0,133.4875,133.5625,133.4708,133.4958,4011.0
2020-08-18 11:50:00,160.15,160.16,160.02,160.03,7723.0,133.5208,133.5292,133.4125,133.4208,7723.0
2020-08-18 11:55:00,160.06,160.12,160.02,160.12,10342.0,133.4458,133.4958,133.4125,133.4958,10342.0
2020-08-18 12:00:00,160.15,160.38,160.13,160.28,12174.0,133.5208,133.7126,133.5042,133.6292,12174.0
2020-08-18 12:05:00,160.28,160.29,160.11,160.12,7162.0,133.6292,133.6376,133.4875,133.4958,7162.0
2020-08-18 12:10:00,160.15,160.24,160.15,160.21,6048.0,133.5208,133.5959,133.5208,133.5709,6048.0
2020-08-18 12:15:00,160.23,160.3,160.19,160.28,20173.0,133.5875,133.6459,133.5542,133.6292,20173.0
2020-08-18 12:20:00,160.3,160.3,160.25,160.3,5228.0,133.6459,133.6459,133.6042,133.6459,5228.0
2020-08-18 12:25:00,160.28,160.43,160.25,160.42,9390.0,133.6292,133.7543,133.6042,133.7459,9390.0
2020-08-18 12:30:00,160.41,160.47,160.31,160.41,11253.0,133.7376,133.7876,133.6542,133.7376,11253.0
2020-08-18 12:35:00,160.41,160.48,160.35,160.48,6041.0,133.7376,133.796,133.6876,133.796,6041.0
2020-08-18 12:40:00,160.48,160.55,160.44,160.53,4817.0,133.796,133.8543,133.7626,133.8377,4817.0
2020-08-18 12:45:00,160.51,160.55,160.48,160.48,7023.0,133.821,133.8543,133.796,133.796,7023.0
2020-08-18 12:50:00,160.46,160.57,160.45,160.57,5497.0,133.7793,133.871,133.771,133.871,5497.0
2020-08-18 12:55:00,160.58,160.8,160.55,160.78,23199.0,133.8793,134.0628,133.8543,134.0461,23199.0
2020-08-18 13:00:00,160.8,160.8,160.67,160.67,7364.0,134.0628,134.0628,133.9544,133.9544,7364.0
2020-08-18 13:05:00,160.65,160.8,160.64,160.76,9577.0,133.9377,134.0628,133.9294,134.0294,9577.0
2020-08-18 13:10:00,160.78,160.8,160.64,160.64,20758.0,134.0461,134.0628,133.9294,133.9294,20758.0
2020-08-18 13:15:00,160.66,160.66,160.49,160.6,9352.0,133.946,133.946,133.8043,133.896,9352.0
2020-08-18 13:20:00,160.61,160.62,160.33,160.42,13418.0,133.9044,133.9127,133.6709,133.7459,13418.0
2020-08-18 13:25:00,160.44,160.44,160.32,160.37,9957.0,133.7626,133.7626,133.6626,133.7043,9957.0
2020-08-18 13:30:00,160.36,160.44,160.35,160.39,12052.0,133.6959,133.7626,133.6876,133.7209,12052.0
2020-08-18 13:35:00,160.39,160.62,160.39,160.61,20827.0,133.7209,133.9127,133.7209,133.9044,20827.0
2020-08-18 13:40:00,160.62,160.63,160.51,160.55,8207.0,133.9127,133.921,133.821,133.8543,8207.0
2020-08-18 13:45:00,160.53,160.75,160.51,160.75,20523.0,133.8377,134.0211,133.821,134.0211,20523.0
2020-08-18 13:50:00,160.77,160.91,160.76,160.91,15683.0,134.0377,134.1545,134.0294,134.1545,15683.0
2020-08-18 13:55:00,160.89,160.93,160.8,160.91,12539.0,134.1378,134.1711,134.0628,134.1545,12539.0
2020-08-18 14:00:00,160.9,160.9,160.76,160.77,6361.0,134.1461,134.1461,134.0294,134.0377,6361.0
2020-08-18 14:05:00,160.76,160.81,160.7,160.76,13320.0,134.0294,134.0711,133.9794,134.0294,13320.0
2020-08-18 14:10:00,160.78,160.78,160.67,160.73,12069.0,134.0461,134.0461,133.9544,134.0044,12069.0
2020-08-18 14:15:00,160.7,160.78,160.7,160.75,11589.0,133.9794,134.0461,133.9794,134.0211,11589.0
2020-08-18 14:20:00,160.78,161.07,160.76,161.07,14016.0,134.0461,134.2879,134.0294,134.2879,14016.0
2020-08-18 14:25:00,161.05,161.11,161.02,161.04,11211.0,134.2712,134.3212,134.2462,134.2629,11211.0
2020-08-18 14:30:00,161.05,161.1,161.0,161.05,9073.0,134.2712,134.3129,134.2295,134.2712,9073.0
2020-08-18 14:35:00,161.05,161.09,160.97,160.97,12205.0,134.2712,134.3045,134.2045,134.2045,12205.0
2020-08-18 14:40:00,160.97,161.06,160.97,161.02,14210.0,134.2045,134.2795,134.2045,134.2462,14210.0
2020-08-18 14:45:00,161.02,161.02,160.83,160.96,28063.0,134.2462,134.2462,134.0878,134.1962,28063.0
2020-08-18 14:50:00,160.97,161.02,160.94,161.02,5930.0,134.2045,134.2462,134.1795,134.2462,5930.0
2020-08-18 14:55:00,161.02,161.35,161.0,161.03,35300.0,134.2462,134.5213,134.2295,134.2545,35300.0
2020-08-18 15:00:00,161.03,161.04,160.84,160.85,12432.0,134.2545,134.2629,134.0961,134.1044,12432.0
2020-08-18 15:05:00,160.85,160.86,160.7,160.72,12404.0,134.1044,134.1128,133.9794,133.9961,12404.0
2020-08-18 15:10:00,160.74,160.86,160.65,160.76,35212.0,134.0127,134.1128,133.9377,134.0294,35212.0
2020-08-18 15:15:00,160.74,160.83,160.63,160.65,12882.0,134.0127,134.0878,133.921,133.9377,12882.0
2020-08-18 15:20:00,160.66,160.74,160.53,160.53,21491.0,133.946,134.0127,133.8377,133.8377,21491.0
2020-08-18 15:25:00,160.5,160.52,160.31,160.31,21929.0,133.8126,133.8293,133.6542,133.6542,21929.0
2020-08-18 15:30:00,160.33,160.4,160.23,160.26,20467.0,133.6709,133.7293,133.5875,133.6125,20467.0
2020-08-18 15:35:00,160.25,160.28,160.11,160.11,31825.0,133.6042,133.6292,133.4875,133.4875,31825.0
2020-08-18 15:40:00,160.11,160.19,159.93,160.05,47433.0,133.4875,133.5542,133.3374,133.4375,47433.0
2020-08-18 15:45:00,160.04,160.17,159.82,159.82,69338.0,133.4291,133.5375,133.2457,133.2457,69338.0
2020-08-18 15:50:00,159.8,159.88,159.62,159.7,80763.0,133.229,133.2957,133.079,133.1457,80763.0
2020-08-18 15:55:00,159.68,159.98,159.63,159.98,156038.0,133.129,133.3791,133.0873,133.3791,156038.0
2020-08-19 09:30:00,160.55,161.39,160.1,161.08,55548.0,133.8543,134.5547,133.4792,134.2962,55548.0
2020-08-19 09:35:00,161.0,161.46,160.87,160.92,30140.0,134.2295,134.613,134.1211,134.1628,30140.0
2020-08-19 09:40:00,160.86,160.86,159.93,160.28,18353.0,134.1128,134.1128,133.3374,133.6292,18353.0
2020-08-19 09:45:00,160.27,160.46,160.05,160.37,21138.0,133.6209,133.7793,133.4375,133.7043,21138.0
2020-08-19 09:50:00,160.36,160.96,160.13,160.44,67646.0,133.6959,134.1962,133.5042,133.7626,67646.0
2020-08-19 09:55:00,160.39,160.64,160.12,160.62,30525.0,133.7209,133.9294,133.4958,133.9127,30525.0
2020-08-19 10:00:00,160.47,160.61,160.36,160.44,28174.0,133.7876,133.9044,133.6959,133.7626,28174.0
2020-08-19 10:05:00,160.45,160.58,160.27,160.56,23818.0,133.771,133.8793,133.6209,133.8627,23818.0
2020-08-19 10:10:00,160.51,160.8,160.44,160.78,24742.0,133.821,134.0628,133.7626,134.0461,24742.0
2020-08-19 10:15:00,160.82,160.85,160.5,160.51,24741.0,134.0794,134.1044,133.8126,133.821,24741.0
2020-08-19 10:20:00,160.55,160.63,160.46,160.48,17751.0,133.8543,133.921,133.7793,133.796,17751.0
2020-08-19 10:25:00,160.46,160.69,160.37,160.69,24888.0,133.7793,133.9711,133.7043,133.9711,24888.0
2020-08-19 10:30:00,160.63,160.7,160.43,160.65,33808.0,133.921,133.9794,133.7543,133.9377,33808.0
2020-08-19 10:35:00,160.65,160.8,160.64,160.77,18911.0,133.9377,134.0628,133.9294,134.0377,18911.0
2020-08-19 10:40:00,160.79,160.87,160.71,160.81,13734.0,134.0544,134.1211,133.9877,134.0711,13734.0
2020-08-19 10:45:00,160.82,161.02,160.74,160.99,10698.0,134.0794,134.2462,134.0127,134.2212,10698.0
2020-08-19 10:50:00,160.99,161.63,160.98,161.61,35783.0,134.2212,134.7548,134.2128,134.7381,35783.0
2020-08-19 10:55:00,161.62,161.89,161.34,161.42,35511.0,134.7464,134.9715,134.513,134.5797,35511.0
2020-08-19 11:00:00,161.42,161.47,161.31,161.45,12421.0,134.5797,134.6214,134.488,134.6047,12421.0
2020-08-19 11:05:00,161.45,161.48,160.74,161.08,42227.0,134.6047,134.6297,134.0127,134.2962,42227.0
2020-08-19 11:10:00,161.02,161.03,160.75,160.84,13598.0,134.2462,134.2545,134.0211,134.0961,13598.0
2020-08-19 11:15:00,160.86,160.89,160.66,160.71,15926.0,134.1128,134.1378,133.946,133.9877,15926.0
2020-08-19 11:20:00,160.74,160.75,160.47,160.66,25786.0,134.0127,134.0211,133.7876,133.946,25786.0
2020-08-19 11:25:00,160.6,160.69,160.47,160.66,20408.0,133.896,133.9711,133.7876,133.946,20408.0
2020-08-19 11:30:00,160.62,160.91,160.61,160.91,12415.0,133.9127,134.1545,133.9044,134.1545,12415.0
2020-08-19 11:35:00,160.97,161.03,160.83,161.02,15843.0,134.2045,134.2545,134.0878,134.2462,15843.0
2020-08-19 11:40:00,161.02,161.18,160.94,161.18,14397.0,134.2462,134.3796,134.1795,134.3796,14397.0
2020-08-19 11:45:00,161.21,161.29,161.07,161.29,20035.0,134.4046,134.4713,134.2879,134.4713,20035.0
2020-08-19 11:50:00,161.27,161.4,161.1,161.35,12792.0,134.4546,134.563,134.3129,134.5213,12792.0
2020-08-19 11:55:00,161.34,161.54,160.97,161.0,40294.0,134.513,134.6797,134.2045,134.2295,40294.0
2020-08-19 12:00:00,161.0,161.26,161.0,161.25,19543.0,134.2295,134.4463,134.2295,134.4379,19543.0
2020-08-19 12:05:00,161.25,161.33,161.11,161.3,8151.0,134.4379,134.5046,134.3212,134.4796,8151.0
2020-08-19 12:10:00,161.26,161.39,161.22,161.28,9504.0,134.4463,134.5547,134.4129,134.4629,9504.0
2020-08-19 12:15:00,161.28,161.39,161.08,161.18,11364.0,134.4629,134.5547,134.2962,134.3796,11364.0
2020-08-19 12:20:00,161.17,161.23,161.12,161.18,20194.0,134.3712,134.4213,134.3296,134.3796,20194.0
2020-08-19 12:25:00,161.19,161.3,161.19,161.21,15616.0,134.3879,134.4796,134.3879,134.4046,15616.0
2020-08-19 12:30:00,161.21,161.36,161.18,161.34,20974.0,134.4046,134.5296,134.3796,134.513,20974.0
2020-08-19 12:35:00,161.31,161.42,161.3,161.36,8605.0,134.488,134.5797,134.4796,134.5296,8605.0
2020-08-19 12:40:00,161.35,161.37,161.25,161.28,18945.0,134.5213,134.538,134.4379,134.4629,18945.0
2020-08-19 12:45:00,161.28,161.3,161.17,161.21,8107.0,134.4629,134.4796,134.3712,134.4046,8107.0
2020-08-19 12:50:00,161.21,161.23,161.16,161.22,9019.0,134.4046,134.4213,134.3629,134.4129,9019.0
2020-08-19 12:55:00,161.24,161.3,161.02,161.13,45814.0,134.4296,134.4796,134.2462,134.3379,45814.0
2020-08-19 13:00:00,161.16,161.24,160.99,161.03,12827.0,134.3629,134.4296,134.2212,134.2545,12827.0
2020-08-19 13:05:00,161.02,161.13,160.94,161.05,33005.0,134.2462,134.3379,134.1795,134.2712,33005.0
2020-08-19 13:10:00,161.07,161.12,160.91,161.09,23333.0,134.2879,134.3296,134.1545,134.3045,23333.0
2020-08-19 13:15:00,161.1,161.15,161.09,161.12,6846.0,134.3129,134.3546,134.3045,134.3296,6846.0
2020-08-19 13:20:00,161.15,161.39,161.13,161.24,9228.0,134.3546,134.5547,134.3379,134.4296,9228.0
2020-08-19 13:25:00,161.18,161.46,161.17,161.36,8504.0,134.3796,134.613,134.3712,134.5296,8504.0
2020-08-19 13:30:00,161.39,161.42,161.26,161.37,13742.0,134.5547,134.5797,134.4463,134.538,13742.0
2020-08-19 13:35:00,161.37,161.37,161.25,161.3,10387.0,134.538,134.538,134.4379,134.4796,10387.0
2020-08-19 13:40:00,161.28,161.42,161.21,161.25,22440.0,134.4629,134.5797,134.4046,134.4379,22440.0
2020-08-19 13:45:00,161.21,161.24,160.88,160.89,19970.0,134.4046,134.4296,134.1295,134.1378,19970.0
2020-08-19 13:50:00,160.88,160.97,160.85,160.9,11882.0,134.1295,134.2045,134.1044,134.1461,11882.0
2020-08-19 13:55:00,160.91,161.1,160.91,161.06,15636.0,134.1545,134.3129,134.1545,134.2795,15636.0
2020-08-19 14:00:00,161.06,161.17,160.97,160.97,14564.0,134.2795,134.3712,134.2045,134.2045,14564.0
2020-08-19 14:05:00,161.01,161.01,160.63,160.8,18720.0,134.2378,134.2378,133.921,134.0628,18720.0
2020-08-19 14:10:00,160.79,160.79,160.6,160.64,20660.0,134.0544,134.0544,133.896,133.9294,20660.0
2020-08-19 14:15:00,160.64,160.69,160.51,160.58,18968.0,133.9294,133.9711,133.821,133.8793,18968.0
2020-08-19 14:20:00,160.62,160.87,160.57,160.8,24767.0,133.9127,134.1211,133.871,134.0628,24767.0
2020-08-19 14:25:00,160.84,161.02,160.69,160.79,16197.0,134.0961,134.2462,133.9711,134.0544,16197.0
2020-08-19 14:30:00,160.83,160.86,160.54,160.54,21125.0,134.0878,134.1128,133.846,133.846,21125.0
2020-08-19 14:35:00,160.56,160.59,160.34,160.36,12658.0,133.8627,133.8877,133.6792,133.6959,12658.0
2020-08-19 14:40:00,160.39,160.59,160.36,160.41,38451.0,133.7209,133.8877,133.6959,133.7376,38451.0
2020-08-19 14:45:00,160.48,160.68,160.47,160.59,13376.0,133.796,133.9627,133.7876,133.8877,13376.0
2020-08-19 14:50:00,160.62,160.84,160.62,160.8,14404.0,133.9127,134.0961,133.9127,134.0628,14404.0
2020-08-19 14:55:00,160.8,160.97,160.73,160.75,18912.0,134.0628,134.2045,134.0044,134.0211,18912.0
2020-08-19 15:00:00,160.73,160.8,160.5,160.58,19161.0,134.0044,134.0628,133.8126,133.8793,19161.0
2020-08-19 15:05:00,160.58,160.66,160.4,160.4,15347.0,133.8793,133.946,133.7293,133.7293,15347.0
2020-08-19 15:10:00,160.44,160.47,160.25,160.25,21598.0,133.7626,133.7876,133.6042,133.6042,21598.0
2020-08-19 15:15:00,160.25,160.4,160.24,160.34,25371.0,133.6042,133.7293,133.5959,133.6792,25371.0
2020-08-19 15:20:00,160.37,160.52,160.36,160.38,21047.0,133.7043,133.8293,133.6959,133.7126,21047.0
2020-08-19 15:25:00,160.39,160.58,160.21,160.25,30696.0,133.7209,133.8793,133.5709,133.6042,30696.0
2020-08-19 15:30:00,160.27,160.49,160.22,160.22,25496.0,133.6209,133.8043,133.5792,133.5792,25496.0
2020-08-19 15:35:00,160.22,160.33,160.06,160.17,35785.0,133.5792,133.6709,133.4458,133.5375,35785.0
2020-08-19 15:40:00,160.14,160.51,160.03,160.4,32762.0,133.5125,133.821,133.4208,133.7293,32762.0
2020-08-19 15:45:00,160.36,160.43,160.19,160.3,51568.0,133.6959,133.7543,133.5542,133.6459,51568.0
2020-08-19 15:50:00,160.21,160.26,159.93,160.12,95107.0,133.5709,133.6125,133.3374,133.4958,95107.0
2020-08-19 15:55:00,160.12,160.43,159.86,160.35,134458.0,133.4958,133.7543,133.2791,133.6876,134458.0
2020-08-20 09:30:00,159.16,159.47,158.66,159.15,84011.0,132.6955,132.9539,132.2786,132.6871,84011.0
2020-08-20 09:35:00,159.16,159.2,157.31,157.68,83313.0,132.6955,132.7288,131.1531,131.4615,83313.0
2020-08-20 09:40:00,157.68,158.96,157.6,158.85,36847.0,131.4615,132.5287,131.3948,132.437,36847.0
2020-08-20 09:45:00,158.74,159.34,158.74,159.34,31187.0,132.3453,132.8455,132.3453,132.8455,31187.0
2020-08-20 09:50:00,159.35,159.42,158.9,159.33,27441.0,132.8539,132.9122,132.4787,132.8372,27441.0
2020-08-20 09:55:00,159.22,159.37,159.0,159.16,26086.0,132.7455,132.8705,132.5621,132.6955,26086.0
2020-08-20 10:00:00,159.32,159.59,159.11,159.15,24323.0,132.8288,133.054,132.6538,132.6871,24323.0
2020-08-20 10:05:00,159.17,159.59,159.17,159.49,25522.0,132.7038,133.054,132.7038,132.9706,25522.0
2020-08-20 10:10:00,159.53,159.7,159.44,159.49,20543.0,133.0039,133.1457,132.9289,132.9706,20543.0
2020-08-20 10:15:00,159.5,160.26,159.49,160.07,19508.0,132.9789,133.6125,132.9706,133.4541,19508.0
2020-08-20 10:20:00,160.11,160.11,159.75,159.79,11476.0,133.4875,133.4875,133.1874,133.2207,11476.0
2020-08-20 10:25:00,159.82,160.13,159.82,160.13,12358.0,133.2457,133.5042,133.2457,133.5042,12358.0
2020-08-20 10:30:00,160.1,160.15,159.96,160.02,9622.0,133.4792,133.5208,133.3624,133.4125,9622.0
2020-08-20 10:35:00,159.97,160.06,159.79,159.86,8111.0,133.3708,133.4458,133.2207,133.2791,8111.0
2020-08-20 10:40:00,159.8,160.06,159.8,159.9,10522.0,133.229,133.4458,133.229,133.3124,10522.0
2020-08-20 10:45:00,159.86,160.02,159.78,159.96,9205.0,133.2791,133.4125,133.2124,133.3624,9205.0
2020-08-20 10:50:00,159.96,160.0,159.79,159.94,16451.0,133.3624,133.3958,133.2207,133.3458,16451.0
2020-08-20 10:55:00,159.96,159.98,159.76,159.87,43852.0,133.3624,133.3791,133.1957,133.2874,43852.0
2020-08-20 11:00:00,159.85,159.92,159.72,159.76,10800.0,133.2707,133.3291,133.1623,133.1957,10800.0
2020-08-20 11:05:00,159.7,159.99,159.52,159.98,17555.0,133.1457,133.3874,132.9956,133.3791,17555.0
2020-08-20 11:10:00,159.95,160.05,159.86,159.91,11195.0,133.3541,133.4375,133.2791,133.3207,11195.0
2020-08-20 11:15:00,159.87,159.98,159.66,159.72,12812.0,133.2874,133.3791,133.1123,133.1623,12812.0
2020-08-20 11:20:00,159.71,159.8,159.66,159.77,20226.0,133.154,133.229,133.1123,133.204,20226.0
2020-08-20 11:25:00,159.8,159.91,159.72,159.81,13536.0,133.229,133.3207,133.1623,133.2374,13536.0
2020-08-20 11:30:00,159.81,160.1,159.8,159.89,23505.0,133.2374,133.4792,133.229,133.3041,23505.0
2020-08-20 11:35:00,159.9,160.03,159.86,159.97,12991.0,133.3124,133.4208,133.2791,133.3708,12991.0
2020-08-20 11:40:00,159.96,160.02,159.73,160.02,28356.0,133.3624,133.4125,133.1707,133.4125,28356.0
2020-08-20 11:45:00,159.99,160.1,159.94,159.94,12126.0,133.3874,133.4792,133.3458,133.3458,12126.0
2020-08-20 11:50:00,160.02,160.1,159.88,160.0,6514.0,133.4125,133.4792,133.2957,133.3958,6514.0
2020-08-20 11:55:00,160.03,160.04,159.88,159.88,4126.0,133.4208,133.4291,133.2957,133.2957,4126.0
2020-08-20 12:00:00,159.88,160.06,159.88,159.99,7009.0,133.2957,133.4458,133.2957,133.3874,7009.0
2020-08-20 12:05:00,160.0,160.18,159.99,159.99,16088.0,133.3958,133.5459,133.3874,133.3874,16088.0
2020-08-20 12:10:00,160.0,160.18,159.99,160.06,11790.0,133.3958,133.5459,133.3874,133.4458,11790.0
2020-08-20 12:15:00,160.02,160.09,159.92,159.92,13458.0,133.4125,133.4708,133.3291,133.3291,13458.0
2020-08-20 12:20:00,159.9,160.04,159.8,159.97,10487.0,133.3124,133.4291,133.229,133.3708,10487.0
2020-08-20 12:25:00,159.97,160.17,159.95,160.15,8506.0,133.3708,133.5375,133.3541,133.5208,8506.0
2020-08-20 12:30:00,160.15,160.15,159.87,159.9,21028.0,133.5208,133.5208,133.2874,133.3124,21028.0
2020-08-20 12:35:00,159.9,160.06,159.84,159.88,9419.0,133.3124,133.4458,133.2624,133.2957,9419.0
2020-08-20 12:40:00,159.89,160.05,159.78,160.02,20164.0,133.3041,133.4375,133.2124,133.4125,20164.0
2020-08-20 12:45:00,160.02,160.14,159.98,160.07,10815.0,133.4125,133.5125,133.3791,133.4541,10815.0
2020-08-20 12:50:00,160.05,160.09,159.83,159.91,5363.0,133.4375,133.4708,133.254,133.3207,5363.0
2020-08-20 12:55:00,159.91,160.04,159.89,159.96,8448.0,133.3207,133.4291,133.3041,133.3624,8448.0
2020-08-20 13:00:00,159.96,160.04,159.92,159.99,5591.0,133.3624,133.4291,133.3291,133.3874,5591.0
2020-08-20 13:05:00,159.99,160.01,159.84,159.93,13055.0,133.3874,133.4041,133.2624,133.3374,13055.0
2020-08-20 13:10:00,159.92,160.01,159.86,160.01,6513.0,133.3291,133.4041,133.2791,133.4041,6513.0
2020-08-20 13:15:00,160.01,160.09,159.98,160.01,6387.0,133.4041,133.4708,133.3791,133.4041,6387.0
2020-08-20 13:20:00,160.0,160.06,159.95,160.05,6465.0,133.3958,133.4458,133.3541,133.4375,6465.0
2020-08-20 13:25:00,160.07,160.1,159.95,160.09,5250.0,133.4541,133.4792,133.3541,133.4708,5250.0
2020-08-20 13:30:00,160.06,160.13,160.01,160.13,12220.0,133.4458,133.5042,133.4041,133.5042,12220.0
2020-08-20 13:35:00,160.11,160.11,160.02,160.03,6713.0,133.4875,133.4875,133.4125,133.4208,6713.0
2020-08-20 13:40:00,160.02,160.04,159.9,160.01,9593.0,133.4125,133.4291,133.3124,133.4041,9593.0
2020-08-20 13:45:00,160.01,160.03,159.81,160.0,8674.0,133.4041,133.4208,133.2374,133.3958,8674.0
2020-08-20 13:50:00,159.98,160.01,159.85,159.86,8531.0,133.3791,133.4041,133.2707,133.2791,8531.0
2020-08-20 13:55:00,159.86,160.02,159.85,159.93,9547.0,133.2791,133.4125,133.2707,133.3374,9547.0
2020-08-20 14:00:00,159.95,160.09,159.91,159.91,24406.0,133.3541,133.4708,133.3207,133.3207,24406.0
2020-08-20 14:05:00,159.91,159.95,159.7,159.77,24184.0,133.3207,133.3541,133.1457,133.204,24184.0
2020-08-20 14:10:00,159.78,159.79,159.51,159.76,11613.0,133.2124,133.2207,132.9873,133.1957,11613.0
2020-08-20 14:15:00,159.76,159.76,159.63,159.68,6747.0,133.1957,133.1957,133.0873,133.129,6747.0
2020-08-20 14:20:00,159.69,159.85,159.68,159.72,11212.0,133.1373,133.2707,133.129,133.1623,11212.0
2020-08-20 14:25:00,159.74,159.8,159.7,159.7,19531.0,133.179,133.229,133.1457,133.1457,19531.0
2020-08-20 14:30:00,159.75,159.82,159.68,159.73,11537.0,133.1874,133.2457,133.129,133.1707,11537.0
2020-08-20 14:35:00,159.73,159.74,159.51,159.52,23690.0,133.1707,133.179,132.9873,132.9956,23690.0
2020-08-20 14:40:00,159.51,159.65,159.46,159.57,18889.0,132.9873,133.104,132.9456,133.0373,18889.0
2020-08-20 14:45:00,159.56,159.87,159.56,159.8,12703.0,133.0289,133.2874,133.0289,133.229,12703.0
2020-08-20 14:50:00,159.8,159.85,159.67,159.85,13728.0,133.229,133.2707,133.1207,133.2707,13728.0
2020-08-20 14:55:00,159.82,159.84,159.57,159.69,20984.0,133.2457,133.2624,133.0373,133.1373,20984.0
2020-08-20 15:00:00,159.7,159.81,159.62,159.62,14135.0,133.1457,133.2374,133.079,133.079,14135.0
2020-08-20 15:05:00,159.65,159.8,159.65,159.79,19556.0,133.104,133.229,133.104,133.2207,19556.0
2020-08-20 15:10:00,159.77,159.82,159.58,159.71,13864.0,133.204,133.2457,133.0456,133.154,13864.0
2020-08-20 15:15:00,159.71,159.72,159.52,159.53,20499.0,133.154,133.1623,132.9956,133.0039,20499.0
2020-08-20 15:20:00,159.54,159.6,159.4,159.4,58727.0,133.0123,133.0623,132.8955,132.8955,58727.0
2020-08-20 15:25:00,159.4,159.41,159.19,159.2,24169.0,132.8955,132.9039,132.7205,132.7288,24169.0
2020-08-20 15:30:00,159.21,159.39,159.09,159.33,26744.0,132.7371,132.8872,132.6371,132.8372,26744.0
2020-08-20 15:35:00,159.32,159.51,159.3,159.41,32234.0,132.8288,132.9873,132.8122,132.9039,32234.0
2020-08-20 15:40:00,159.39,159.63,159.39,159.6,29489.0,132.8872,133.0873,132.8872,133.0623,29489.0
2020-08-20 15:45:00,159.6,159.83,159.56,159.63,50127.0,133.0623,133.254,133.0289,133.0873,50127.0
2020-08-20 15:50:00,159.61,159.75,159.46,159.57,95613.0,133.0706,133.1874,132.9456,133.0373,95613.0
2020-08-20 15:55:00,159.57,159.62,159.42,159.54,122573.0,133.0373,133.079,132.9122,133.0123,122573.0
2020-08-21 09:30:00,158.39,158.76,157.87,158.65,203487.0,132.8922,133.2026,132.4559,133.1103,203487.0
2020-08-21 09:35:00,158.65,158.7,157.52,158.4,104826.0,133.1103,133.1523,132.1622,132.9005,104826.0
2020-08-21 09:40:00,158.36,158.94,158.23,158.52,33393.0,132.867,133.3536,132.7579,133.0012,33393.0
2020-08-21 09:45:00,158.54,159.56,158.54,159.49,26666.0,133.018,133.8738,133.018,133.8151,26666.0
2020-08-21 09:50:00,159.5,159.79,159.5,159.58,37726.0,133.8235,134.0668,133.8235,133.8906,37726.0
2020-08-21 09:55:00,159.63,159.77,159.42,159.57,31939.0,133.9325,134.05,133.7563,133.8822,31939.0
2020-08-21 10:00:00,159.53,160.06,159.53,159.69,27090.0,133.8486,134.2933,133.8486,133.9829,27090.0
2020-08-21 10:05:00,159.62,159.89,159.4,159.89,9885.0,133.9242,134.1507,133.7396,134.1507,9885.0
2020-08-21 10:10:00,159.86,160.05,159.76,159.83,18777.0,134.1255,134.2849,134.0416,134.1003,18777.0
2020-08-21 10:15:00,159.81,160.24,159.77,160.08,23592.0,134.0836,134.4443,134.05,134.3101,23592.0
2020-08-21 10:20:00,160.03,160.15,159.68,159.85,36094.0,134.2681,134.3688,133.9745,134.1171,36094.0
2020-08-21 10:25:00,159.82,159.88,159.71,159.82,8646.0,134.092,134.1423,133.9997,134.092,8646.0
2020-08-21 10:30:00,159.83,159.91,159.66,159.66,16327.0,134.1003,134.1675,133.9577,133.9577,16327.0
2020-08-21 10:35:00,159.67,159.91,159.51,159.84,22201.0,133.9661,134.1675,133.8319,134.1087,22201.0
2020-08-21 10:40:00,159.84,159.84,159.64,159.73,12753.0,134.1087,134.1087,133.9409,134.0164,12753.0
2020-08-21 10:45:00,159.68,159.78,159.47,159.59,10852.0,133.9745,134.0584,133.7983,133.899,10852.0
2020-08-21 10:50:00,159.57,159.84,159.57,159.7,15613.0,133.8822,134.1087,133.8822,133.9913,15613.0
2020-08-21 10:55:00,159.66,159.73,159.37,159.52,19208.0,133.9577,134.0164,133.7144,133.8402,19208.0
2020-08-21 11:00:00,159.47,159.64,159.43,159.64,16141.0,133.7983,133.9409,133.7647,133.9409,16141.0
2020-08-21 11:05:00,159.64,159.72,159.48,159.58,17374.0,133.9409,134.0081,133.8067,133.8906,17374.0
2020-08-21 11:10:00,159.58,159.6,159.36,159.4,35039.0,133.8906,133.9074,133.706,133.7396,35039.0
2020-08-21 11:15:00,159.4,159.5,159.15,159.24,24476.0,133.7396,133.8235,133.5298,133.6053,24476.0
2020-08-21 11:20:00,159.21,159.34,159.12,159.29,21274.0,133.5802,133.6892,133.5046,133.6473,21274.0
2020-08-21 11:25:00,159.27,159.32,159.19,159.22,18485.0,133.6305,133.6724,133.5634,133.5885,18485.0
2020-08-21 11:30:00,159.25,159.37,159.25,159.3,25382.0,133.6137,133.7144,133.6137,133.6557,25382.0
2020-08-21 11:35:00,159.28,159.33,159.17,159.27,32562.0,133.6389,133.6808,133.5466,133.6305,32562.0
2020-08-21 11:40:00,159.25,159.31,159.17,159.19,14318.0,133.6137,133.6641,133.5466,133.5634,14318.0
2020-08-21 11:45:00,159.16,159.27,159.12,159.15,18297.0,133.5382,133.6305,133.5046,133.5298,18297.0
2020-08-21 11:50:00,159.13,159.31,159.13,159.3,20578.0,133.513,133.6641,133.513,133.6557,20578.0
2020-08-21 11:55:00,159.31,159.31,159.14,159.14,11337.0,133.6641,133.6641,133.5214,133.5214,11337.0
2020-08-21 12:00:00,159.12,159.27,159.09,159.22,13981.0,133.5046,133.6305,133.4795,133.5885,13981.0
2020-08-21 12:05:00,159.22,159.23,159.01,159.03,21052.0,133.5885,133.5969,133.4124,133.4291,21052.0
2020-08-21 12:10:00,159.04,159.25,159.0,159.16,27092.0,133.4375,133.6137,133.404,133.5382,27092.0
2020-08-21 12:15:00,159.14,159.18,159.07,159.16,19736.0,133.5214,133.555,133.4627,133.5382,19736.0
2020-08-21 12:20:00,159.17,159.4,159.12,159.4,48917.0,133.5466,133.7396,133.5046,133.7396,48917.0
2020-08-21 12:25:00,159.43,159.5,159.34,159.41,26453.0,133.7647,133.8235,133.6892,133.748,26453.0
2020-08-21 12:30:00,159.4,159.42,159.34,159.34,22803.0,133.7396,133.7563,133.6892,133.6892,22803.0
2020-08-21 12:35:00,159.34,159.54,159.33,159.4,27902.0,133.6892,133.857,133.6808,133.7396,27902.0
2020-08-21 12:40:00,159.4,159.58,159.37,159.46,54497.0,133.7396,133.8906,133.7144,133.7899,54497.0
2020-08-21 12:45:00,159.44,159.44,159.25,159.3,23711.0,133.7731,133.7731,133.6137,133.6557,23711.0
2020-08-21 12:50:00,159.31,159.4,159.16,159.17,18818.0,133.6641,133.7396,133.5382,133.5466,18818.0
2020-08-21 12:55:00,159.18,159.18,159.08,159.09,14484.0,133.555,133.555,133.4711,133.4795,14484.0
2020-08-21 13:00:00,159.11,159.23,158.95,158.99,26567.0,133.4963,133.5969,133.362,133.3956,26567.0
2020-08-21 13:05:00,158.99,159.1,158.92,159.0,25947.0,133.3956,133.4879,133.3368,133.404,25947.0
2020-08-21 13:10:00,158.99,159.04,158.95,158.97,13929.0,133.3956,133.4375,133.362,133.3788,13929.0
2020-08-21 13:15:00,158.98,159.11,158.97,159.04,38280.0,133.3872,133.4963,133.3788,133.4375,38280.0
2020-08-21 13:20:00,159.04,159.25,158.96,159.2,13365.0,133.4375,133.6137,133.3704,133.5718,13365.0
2020-08-21 13:25:00,159.18,159.21,159.14,159.17,19043.0,133.555,133.5802,133.5214,133.5466,19043.0
2020-08-21 13:30:00,159.17,159.22,159.15,159.2,37715.0,133.5466,133.5885,133.5298,133.5718,37715.0
2020-08-21 13:35:00,159.22,159.27,159.2,159.27,18520.0,133.5885,133.6305,133.5718,133.6305,18520.0
2020-08-21 13:40:00,159.27,159.37,159.27,159.36,12025.0,133.6305,133.7144,133.6305,133.706,12025.0
2020-08-21 13:45:00,159.34,159.35,159.19,159.24,28625.0,133.6892,133.6976,133.5634,133.6053,28625.0
2020-08-21 13:50:00,159.22,159.45,159.14,159.4,112340.0,133.5885,133.7815,133.5214,133.7396,112340.0
2020-08-21 13:55:00,159.37,159.5,159.29,159.35,16774.0,133.7144,133.8235,133.6473,133.6976,16774.0
2020-08-21 14:00:00,159.34,159.34,159.08,159.09,23622.0,133.6892,133.6892,133.4711,133.4795,23622.0
2020-08-21 14:05:00,159.07,159.17,159.02,159.04,33627.0,133.4627,133.5466,133.4207,133.4375,33627.0
2020-08-21 14:10:00,159.03,159.07,159.0,159.03,42744.0,133.4291,133.4627,133.404,133.4291,42744.0
2020-08-21 14:15:00,159.03,159.06,159.0,159.01,19410.0,133.4291,133.4543,133.404,133.4124,19410.0
2020-08-21 14:20:00,159.02,159.16,159.0,159.03,31159.0,133.4207,133.5382,133.404,133.4291,31159.0
2020-08-21 14:25:00,159.04,159.08,158.98,159.04,29016.0,133.4375,133.4711,133.3872,133.4375,29016.0
2020-08-21 14:30:00,159.04,159.06,159.0,159.01,38164.0,133.4375,133.4543,133.404,133.4124,38164.0
2020-08-21 14:35:00,159.03,159.06,158.99,159.06,61230.0,133.4291,133.4543,133.3956,133.4543,61230.0
2020-08-21 14:40:00,159.05,159.07,159.0,159.02,18206.0,133.4459,133.4627,133.404,133.4207,18206.0
2020-08-21 14:45:00,159.02,159.11,159.0,159.03,27684.0,133.4207,133.4963,133.404,133.4291,27684.0
2020-08-21 14:50:00,159.02,159.08,158.96,159.02,26555.0,133.4207,133.4711,133.3704,133.4207,26555.0
2020-08-21 14:55:00,159.02,159.05,158.96,159.04,31217.0,133.4207,133.4459,133.3704,133.4375,31217.0
2020-08-21 15:00:00,159.03,159.2,159.0,159.2,43411.0,133.4291,133.5718,133.404,133.5718,43411.0
2020-08-21 15:05:00,159.18,159.21,159.03,159.06,27156.0,133.555,133.5802,133.4291,133.4543,27156.0
2020-08-21 15:10:00,159.06,159.15,158.98,159.11,35011.0,133.4543,133.5298,133.3872,133.4963,35011.0
2020-08-21 15:15:00,159.1,159.1,158.98,158.99,31800.0,133.4879,133.4879,133.3872,133.3956,31800.0
2020-08-21 15:20:00,158.99,159.04,158.99,159.03,24912.0,133.3956,133.4375,133.3956,133.4291,24912.0
2020-08-21 15:25:00,159.04,159.12,158.85,158.95,55305.0,133.4375,133.5046,133.2781,133.362,55305.0
2020-08-21 15:30:00,158.94,159.29,158.94,159.19,34995.0,133.3536,133.6473,133.3536,133.5634,34995.0
2020-08-21 15:35:00,159.18,159.2,159.03,159.09,43778.0,133.555,133.5718,133.4291,133.4795,43778.0
2020-08-21 15:40:00,159.04,159.19,159.03,159.13,35721.0,133.4375,133.5634,133.4291,133.513,35721.0
2020-08-21 15:45:00,159.14,159.29,159.08,159.13,43089.0,133.5214,133.6473,133.4711,133.513,43089.0
2020-08-21 15:50:00,159.19,159.27,159.16,159.19,55883.0,133.5634,133.6305,133.5382,133.5634,55883.0
2020-08-21 15:55:00,159.19,159.35,158.9,159.05,209207.0,133.5634,133.6976,133.3201,133.4459,209207.0
2020-08-24 09:30:00,159.72,160.26,159.71,160.0,102715.0,134.0081,134.4611,133.9997,134.243,102715.0
2020-08-24 09:35:00,160.03,160.27,159.83,160.2,22566.0,134.2681,134.4695,134.1003,134.4108,22566.0
2020-08-24 09:40:00,160.22,160.5,160.2,160.4,24380.0,134.4276,134.6625,134.4108,134.5786,24380.0
2020-08-24 09:45:00,160.44,161.06,160.41,161.01,34681.0,134.6121,135.1323,134.587,135.0904,34681.0
2020-08-24 09:50:00,160.98,161.05,160.78,160.88,18547.0,135.0652,135.1239,134.8974,134.9813,18547.0
2020-08-24 09:55:00,160.86,160.87,160.49,160.55,15230.0,134.9645,134.9729,134.6541,134.7044,15230.0
2020-08-24 10:00:00,160.49,160.49,159.73,159.97,25316.0,134.6541,134.6541,134.0164,134.2178,25316.0
2020-08-24 10:05:00,160.03,160.22,159.76,159.97,24278.0,134.2681,134.4276,134.0416,134.2178,24278.0
2020-08-24 10:10:00,159.93,160.28,159.9,160.08,20836.0,134.1842,134.4779,134.1591,134.3101,20836.0
2020-08-24 10:15:00,160.08,160.12,159.5,159.6,26726.0,134.3101,134.3437,133.8235,133.9074,26726.0
2020-08-24 10:20:00,159.61,159.68,159.41,159.51,25117.0,133.9158,133.9745,133.748,133.8319,25117.0
2020-08-24 10:25:00,159.49,159.85,159.43,159.59,27618.0,133.8151,134.1171,133.7647,133.899,27618.0
2020-08-24 10:30:00,159.69,160.33,159.64,160.13,14255.0,133.9829,134.5199,133.9409,134.3521,14255.0
2020-08-24 10:35:00,160.13,160.23,159.88,159.9,24856.0,134.3521,134.436,134.1423,134.1591,24856.0
2020-08-24 10:40:00,159.91,159.92,159.2,159.28,38986.0,134.1675,134.1759,133.5718,133.6389,38986.0
2020-08-24 10:45:00,159.27,159.75,159.07,159.75,60244.0,133.6305,134.0332,133.4627,134.0332,60244.0
2020-08-24 10:50:00,159.81,159.92,159.61,159.75,48196.0,134.0836,134.1759,133.9158,134.0332,48196.0
2020-08-24 10:55:00,159.82,159.96,159.71,159.77,27882.0,134.092,134.2094,133.9997,134.05,27882.0
2020-08-24 11:00:00,159.75,159.83,159.63,159.65,25328.0,134.0332,134.1003,133.9325,133.9493,25328.0
2020-08-24 11:05:00,159.64,159.69,159.53,159.66,20367.0,133.9409,133.9829,133.8486,133.9577,20367.0
2020-08-24 11:10:00,159.66,159.89,159.59,159.81,32941.0,133.9577,134.1507,133.899,134.0836,32941.0
2020-08-24 11:15:00,159.8,159.88,159.76,159.86,14326.0,134.0752,134.1423,134.0416,134.1255,14326.0
2020-08-24 11:20:00,159.88,159.88,159.76,159.82,6906.0,134.1423,134.1423,134.0416,134.092,6906.0
2020-08-24 11:25:00,159.84,159.84,159.73,159.73,10492.0,134.1087,134.1087,134.0164,134.0164,10492.0
2020-08-24 11:30:00,159.73,159.85,159.72,159.76,11552.0,134.0164,134.1171,134.0081,134.0416,11552.0
2020-08-24 11:35:00,159.77,159.85,159.71,159.76,18922.0,134.05,134.1171,133.9997,134.0416,18922.0
2020-08-24 11:40:00,159.77,159.85,159.75,159.8,11744.0,134.05,134.1171,134.0332,134.0752,11744.0
2020-08-24 11:45:00,159.77,159.77,159.67,159.75,10120.0,134.05,134.05,133.9661,134.0332,10120.0
2020-08-24 11:50:00,159.71,159.87,159.67,159.71,14580.0,133.9997,134.1339,133.9661,133.9997,14580.0
2020-08-24 11:55:00,159.71,159.72,159.4,159.41,21048.0,133.9997,134.0081,133.7396,133.748,21048.0
2020-08-24 12:00:00,159.4,159.49,159.31,159.44,11865.0,133.7396,133.8151,133.6641,133.7731,11865.0
2020-08-24 12:05:00,159.47,159.56,159.34,159.51,13672.0,133.7983,133.8738,133.6892,133.8319,13672.0
2020-08-24 12:10:00,159.5,159.52,159.26,159.37,19028.0,133.8235,133.8402,133.6221,133.7144,19028.0
2020-08-24 12:15:00,159.41,159.53,159.3,159.37,12140.0,133.748,133.8486,133.6557,133.7144,12140.0
2020-08-24 12:20:00,159.39,159.6,159.37,159.57,15195.0,133.7312,133.9074,133.7144,133.8822,15195.0
2020-08-24 12:25:00,159.57,159.6,159.41,159.51,13493.0,133.8822,133.9074,133.748,133.8319,13493.0
2020-08-24 12:30:00,159.53,159.72,159.5,159.69,17520.0,133.8486,134.0081,133.8235,133.9829,17520.0
2020-08-24 12:35:00,159.7,159.93,159.69,159.93,12406.0,133.9913,134.1842,133.9829,134.1842,12406.0
2020-08-24 12:40:00,159.92,160.21,159.9,159.91,66370.0,134.1759,134.4192,134.1591,134.1675,66370.0
2020-08-24 12:45:00,159.92,159.92,159.73,159.84,13785.0,134.1759,134.1759,134.0164,134.1087,13785.0
2020-08-24 12:50:00,159.79,159.79,159.43,159.52,14918.0,134.0668,134.0668,133.7647,133.8402,14918.0
2020-08-24 12:55:00,159.52,159.65,159.43,159.52,30467.0,133.8402,133.9493,133.7647,133.8402,30467.0
2020-08-24 13:00:00,159.55,159.55,159.14,159.37,21949.0,133.8654,133.8654,133.5214,133.7144,21949.0
2020-08-24 13:05:00,159.39,159.53,159.26,159.37,47802.0,133.7312,133.8486,133.6221,133.7144,47802.0
2020-08-24 13:10:00,159.43,159.47,159.27,159.37,23990.0,133.7647,133.7983,133.6305,133.7144,23990.0
2020-08-24 13:15:00,159.37,159.4,159.21,159.37,9565.0,133.7144,133.7396,133.5802,133.7144,9565.0
2020-08-24 13:20:00,159.35,159.49,159.34,159.47,9139.0,133.6976,133.8151,133.6892,133.7983,9139.0
2020-08-24 13:25:00,159.5,159.65,159.5,159.54,22629.0,133.8235,133.9493,133.8235,133.857,22629.0
2020-08-24 13:30:00,159.57,159.6,159.41,159.5,12155.0,133.8822,133.9074,133.748,133.8235,12155.0
2020-08-24 13:35:00,159.51,159.59,159.46,159.47,14936.0,133.8319,133.899,133.7899,133.7983,14936.0
2020-08-24 13:40:00,159.47,159.47,159.07,159.35,30874.0,133.7983,133.7983,133.4627,133.6976,30874.0
2020-08-24 13:45:00,159.36,159.52,159.35,159.48,8370.0,133.706,133.8402,133.6976,133.8067,8370.0
2020-08-24 13:50:00,159.49,159.52,159.45,159.5,11661.0,133.8151,133.8402,133.7815,133.8235,11661.0
2020-08-24 13:55:00,159.5,159.53,159.37,159.49,11551.0,133.8235,133.8486,133.7144,133.8151,11551.0
2020-08-24 14:00:00,159.49,159.51,159.43,159.47,19548.0,133.8151,133.8319,133.7647,133.7983,19548.0
2020-08-24 14:05:00,159.47,159.52,159.45,159.49,9419.0,133.7983,133.8402,133.7815,133.8151,9419.0
2020-08-24 14:10:00,159.5,159.5,159.43,159.46,16880.0,133.8235,133.8235,133.7647,133.7899,16880.0
2020-08-24 14:15:00,159.45,159.48,159.18,159.32,22538.0,133.7815,133.8067,133.555,133.6724,22538.0
2020-08-24 14:20:00,159.33,159.48,159.33,159.42,14526.0,133.6808,133.8067,133.6808,133.7563,14526.0
2020-08-24 14:25:00,159.41,159.49,159.4,159.49,22808.0,133.748,133.8151,133.7396,133.8151,22808.0
2020-08-24 14:30:00,159.48,159.57,159.37,159.46,40864.0,133.8067,133.8822,133.7144,133.7899,40864.0
2020-08-24 14:35:00,159.46,159.52,159.4,159.45,24587.0,133.7899,133.8402,133.7396,133.7815,24587.0
2020-08-24 14:40:00,159.44,159.57,159.43,159.5,18864.0,133.7731,133.8822,133.7647,133.8235,18864.0
2020-08-24 14:45:00,159.51,159.55,159.46,159.54,18571.0,133.8319,133.8654,133.7899,133.857,18571.0
2020-08-24 14:50:00,159.53,159.55,159.42,159.43,20623.0,133.8486,133.8654,133.7563,133.7647,20623.0
2020-08-24 14:55:00,159.43,159.58,159.42,159.42,27467.0,133.7647,133.8906,133.7563,133.7563,27467.0
2020-08-24 15:00:00,159.42,159.55,159.4,159.53,18738.0,133.7563,133.8654,133.7396,133.8486,18738.0
2020-08-24 15:05:00,159.52,159.54,159.49,159.5,26180.0,133.8402,133.857,133.8151,133.8235,26180.0
2020-08-24 15:10:00,159.5,159.61,159.49,159.6,15166.0,133.8235,133.9158,133.8151,133.9074,15166.0
2020-08-24 15:15:00,159.61,159.67,159.61,159.63,19342.0,133.9158,133.9661,133.9158,133.9325,19342.0
2020-08-24 15:20:00,159.63,159.66,159.61,159.63,23888.0,133.9325,133.9577,133.9158,133.9325,23888.0
2020-08-24 15:25:00,159.63,159.69,159.49,159.51,41253.0,133.9325,133.9829,133.8151,133.8319,41253.0
2020-08-24 15:30:00,159.5,159.57,159.42,159.54,53747.0,133.8235,133.8822,133.7563,133.857,53747.0
2020-08-24 15:35:00,159.53,159.77,159.53,159.72,41261.0,133.8486,134.05,133.8486,134.0081,41261.0
2020-08-24 15:40:00,159.71,159.98,159.7,159.94,25666.0,133.9997,134.2262,133.9913,134.1926,25666.0
2020-08-24 15:45:00,159.93,160.13,159.92,160.12,30265.0,134.1842,134.3521,134.1759,134.3437,30265.0
2020-08-24 15:50:00,160.13,160.25,160.02,160.22,69245.0,134.3521,134.4527,134.2598,134.4276,69245.0
2020-08-24 15:55:00,160.22,160.45,160.1,160.42,108676.0,134.4276,134.6205,134.3269,134.5954,108676.0
2020-08-25 09:30:00,161.56,161.7,160.85,160.87,107617.0,135.5518,135.6693,134.9561,134.9729,107617.0
2020-08-25 09:35:00,160.86,161.72,160.86,161.48,67163.0,134.9645,135.6861,134.9645,135.4847,67163.0
2020-08-25 09:40:00,161.57,162.09,161.48,162.0,45598.0,135.5602,135.9965,135.4847,135.921,45598.0
2020-08-25 09:45:00,161.98,162.4,161.74,162.29,43053.0,135.9042,136.2566,135.7029,136.1643,43053.0
2020-08-25 09:50:00,162.24,162.27,161.33,161.36,33677.0,136.1224,136.1476,135.3589,135.384,33677.0
2020-08-25 09:55:00,161.38,161.53,159.97,160.28,56390.0,135.4008,135.5267,134.2178,134.4779,56390.0
2020-08-25 10:00:00,160.15,160.92,160.11,160.77,68401.0,134.3688,135.0149,134.3353,134.889,68401.0
2020-08-25 10:05:00,160.83,160.83,160.04,160.12,33281.0,134.9394,134.9394,134.2765,134.3437,33281.0
2020-08-25 10:10:00,160.08,160.27,159.91,159.91,19394.0,134.3101,134.4695,134.1675,134.1675,19394.0
2020-08-25 10:15:00,159.76,159.93,159.64,159.93,29749.0,134.0416,134.1842,133.9409,134.1842,29749.0
2020-08-25 10:20:00,159.89,159.99,159.6,159.61,17834.0,134.1507,134.2346,133.9074,133.9158,17834.0
2020-08-25 10:25:00,159.66,159.83,159.37,159.41,14337.0,133.9577,134.1003,133.7144,133.748,14337.0
2020-08-25 10:30:00,159.34,159.49,159.25,159.27,16458.0,133.6892,133.8151,133.6137,133.6305,16458.0
2020-08-25 10:35:00,159.35,159.57,159.34,159.57,11012.0,133.6976,133.8822,133.6892,133.8822,11012.0
2020-08-25 10:40:00,159.54,159.61,159.3,159.61,30407.0,133.857,133.9158,133.6557,133.9158,30407.0
2020-08-25 10:45:00,159.61,159.73,159.49,159.63,45308.0,133.9158,134.0164,133.8151,133.9325,45308.0
2020-08-25 10:50:00,159.61,159.68,159.56,159.68,18453.0,133.9158,133.9745,133.8738,133.9745,18453.0
2020-08-25 10:55:00,159.66,159.72,159.57,159.7,12308.0,133.9577,134.0081,133.8822,133.9913,12308.0
2020-08-25 11:00:00,159.68,159.72,159.64,159.67,4950.0,133.9745,134.0081,133.9409,133.9661,4950.0
2020-08-25 11:05:00,159.68,159.7,159.42,159.43,20450.0,133.9745,133.9913,133.7563,133.7647,20450.0
2020-08-25 11:10:00,159.4,159.63,159.2,159.5,22552.0,133.7396,133.9325,133.5718,133.8235,22552.0
2020-08-25 11:15:00,159.47,159.49,159.33,159.33,7496.0,133.7983,133.8151,133.6808,133.6808,7496.0
2020-08-25 11:20:00,159.28,159.32,159.04,159.09,19802.0,133.6389,133.6724,133.4375,133.4795,19802.0
2020-08-25 11:25:00,159.09,159.24,158.95,159.24,17566.0,133.4795,133.6053,133.362,133.6053,17566.0
2020-08-25 11:30:00,159.3,159.35,159.16,159.24,11170.0,133.6557,133.6976,133.5382,133.6053,11170.0
2020-08-25 11:35:00,159.28,159.41,159.2,159.26,21516.0,133.6389,133.748,133.5718,133.6221,21516.0
2020-08-25 11:40:00,159.24,159.33,159.08,159.21,15199.0,133.6053,133.6808,133.4711,133.5802,15199.0
2020-08-25 11:45:00,159.15,159.16,158.99,159.03,12891.0,133.5298,133.5382,133.3956,133.4291,12891.0
2020-08-25 11:50:00,159.02,159.16,159.01,159.06,6991.0,133.4207,133.5382,133.4124,133.4543,6991.0
2020-08-25 11:55:00,159.06,159.14,159.0,159.0,7379.0,133.4543,133.5214,133.404,133.404,7379.0
2020-08-25 12:00:00,159.0,159.01,158.81,158.88,13018.0,133.404,133.4124,133.2445,133.3033,13018.0
2020-08-25 12:05:00,158.88,159.03,158.75,158.99,139253.0,133.3033,133.4291,133.1942,133.3956,139253.0
2020-08-25 12:10:00,158.99,159.05,158.82,158.83,24425.0,133.3956,133.4459,133.2529,133.2613,24425.0
2020-08-25 12:15:00,158.83,158.87,158.74,158.8,22178.0,133.2613,133.2949,133.1858,133.2362,22178.0
2020-08-25 12:20:00,158.79,158.86,158.65,158.71,18018.0,133.2278,133.2865,133.1103,133.1606,18018.0
2020-08-25 12:25:00,158.73,158.75,158.59,158.61,34622.0,133.1774,133.1942,133.06,133.0767,34622.0
2020-08-25 12:30:00,158.61,158.64,158.38,158.43,21133.0,133.0767,133.1019,132.8838,132.9257,21133.0
2020-08-25 12:35:00,158.41,158.53,158.34,158.34,28935.0,132.9089,133.0096,132.8502,132.8502,28935.0
2020-08-25 12:40:00,158.33,158.63,158.29,158.62,52183.0,132.8418,133.0935,132.8083,133.0851,52183.0
2020-08-25 12:45:00,158.6,158.63,158.36,158.37,12417.0,133.0684,133.0935,132.867,132.8754,12417.0
2020-08-25 12:50:00,158.37,158.42,158.09,158.12,26106.0,132.8754,132.9173,132.6405,132.6656,26106.0
2020-08-25 12:55:00,158.12,158.33,158.05,158.18,35839.0,132.6656,132.8418,132.6069,132.716,35839.0
2020-08-25 13:00:00,158.24,158.46,158.17,158.43,43212.0,132.7663,132.9509,132.7076,132.9257,43212.0
2020-08-25 13:05:00,158.42,158.62,158.32,158.44,33496.0,132.9173,133.0851,132.8334,132.9341,33496.0
2020-08-25 13:10:00,158.43,158.57,158.32,158.56,11364.0,132.9257,133.0432,132.8334,133.0348,11364.0
2020-08-25 13:15:00,158.52,158.53,158.37,158.41,13964.0,133.0012,133.0096,132.8754,132.9089,13964.0
2020-08-25 13:20:00,158.41,158.69,158.41,158.62,16376.0,132.9089,133.1439,132.9089,133.0851,16376.0
2020-08-25 13:25:00,158.62,158.65,158.54,158.63,7794.0,133.0851,133.1103,133.018,133.0935,7794.0
2020-08-25 13:30:00,158.63,158.65,158.55,158.63,9796.0,133.0935,133.1103,133.0264,133.0935,9796.0
2020-08-25 13:35:00,158.6,158.63,158.46,158.52,15900.0,133.0684,133.0935,132.9509,133.0012,15900.0
2020-08-25 13:40:00,158.5,158.56,158.43,158.51,11486.0,132.9845,133.0348,132.9257,132.9928,11486.0
2020-08-25 13:45:00,158.5,158.62,158.47,158.54,21432.0,132.9845,133.0851,132.9593,133.018,21432.0
2020-08-25 13:50:00,158.58,158.67,158.43,158.48,16026.0,133.0516,133.1271,132.9257,132.9677,16026.0
2020-08-25 13:55:00,158.46,158.61,158.46,158.55,28452.0,132.9509,133.0767,132.9509,133.0264,28452.0
2020-08-25 14:00:00,158.57,158.57,158.45,158.48,12064.0,133.0432,133.0432,132.9425,132.9677,12064.0
2020-08-25 14:05:00,158.48,158.51,158.41,158.47,17835.0,132.9677,132.9928,132.9089,132.9593,17835.0
2020-08-25 14:10:00,158.45,158.57,158.42,158.53,70769.0,132.9425,133.0432,132.9173,133.0096,70769.0
2020-08-25 14:15:00,158.52,158.7,158.45,158.64,23581.0,133.0012,133.1523,132.9425,133.1019,23581.0
2020-08-25 14:20:00,158.65,158.68,158.53,158.55,10891.0,133.1103,133.1355,133.0096,133.0264,10891.0
2020-08-25 14:25:00,158.58,158.6,158.54,158.55,14042.0,133.0516,133.0684,133.018,133.0264,14042.0
2020-08-25 14:30:00,158.56,158.62,158.54,158.59,10914.0,133.0348,133.0851,133.018,133.06,10914.0
2020-08-25 14:35:00,158.58,158.63,158.53,158.56,19038.0,133.0516,133.0935,133.0096,133.0348,19038.0
2020-08-25 14:40:00,158.57,158.64,158.55,158.6,7232.0,133.0432,133.1019,133.0264,133.0684,7232.0
2020-08-25 14:45:00,158.59,158.88,158.58,158.8,26877.0,133.06,133.3033,133.0516,133.2362,26877.0
2020-08-25 14:50:00,158.8,158.8,158.68,158.72,14577.0,133.2362,133.2362,133.1355,133.169,14577.0
2020-08-25 14:55:00,158.74,158.76,158.68,158.68,19934.0,133.1858,133.2026,133.1355,133.1355,19934.0
2020-08-25 15:00:00,158.7,158.75,158.67,158.69,22302.0,133.1523,133.1942,133.1271,133.1439,22302.0
2020-08-25 15:05:00,158.69,158.74,158.66,158.67,24287.0,133.1439,133.1858,133.1187,133.1271,24287.0
2020-08-25 15:10:00,158.67,158.74,158.64,158.7,12380.0,133.1271,133.1858,133.1019,133.1523,12380.0
2020-08-25 15:15:00,158.69,158.7,158.57,158.68,19236.0,133.1439,133.1523,133.0432,133.1355,19236.0
2020-08-25 15:20:00,158.69,158.75,158.66,158.7,33211.0,133.1439,133.1942,133.1187,133.1523,33211.0
2020-08-25 15:25:00,158.7,158.84,158.69,158.8,11011.0,133.1523,133.2697,133.1439,133.2362,11011.0
2020-08-25 15:30:00,158.8,158.95,158.78,158.83,27364.0,133.2362,133.362,133.2194,133.2613,27364.0
2020-08-25 15:35:00,158.85,158.89,158.74,158.79,32627.0,133.2781,133.3117,133.1858,133.2278,32627.0
2020-08-25 15:40:00,158.79,158.9,158.75,158.9,27675.0,133.2278,133.3201,133.1942,133.3201,27675.0
2020-08-25 15:45:00,158.9,159.0,158.89,158.93,40550.0,133.3201,133.404,133.3117,133.3452,40550.0
2020-08-25 15:50:00,158.93,159.0,158.88,158.96,44518.0,133.3452,133.404,133.3033,133.3704,44518.0
2020-08-25 15:55:00,158.95,159.05,158.8,158.98,92315.0,133.362,133.4459,133.2362,133.3872,92315.0
2020-08-26 09:30:00,159.01,159.01,158.25,158.62,66480.0,133.4124,133.4124,132.7747,133.0851,66480.0
2020-08-26 09:35:00,158.71,158.81,157.86,157.93,42040.0,133.1606,133.2445,132.4475,132.5062,42040.0
2020-08-26 09:40:00,157.92,158.16,157.86,157.88,26704.0,132.4978,132.6992,132.4475,132.4643,26704.0
2020-08-26 09:45:00,157.87,158.46,157.86,158.28,16867.0,132.4559,132.9509,132.4475,132.7999,16867.0
2020-08-26 09:50:00,158.33,158.62,158.24,158.62,20679.0,132.8418,133.0851,132.7663,133.0851,20679.0
2020-08-26 09:55:00,158.61,158.61,158.29,158.39,28286.0,133.0767,133.0767,132.8083,132.8922,28286.0
2020-08-26 10:00:00,158.33,158.82,158.32,158.48,28781.0,132.8418,133.2529,132.8334,132.9677,28781.0
2020-08-26 10:05:00,158.39,158.45,158.02,158.11,20886.0,132.8922,132.9425,132.5817,132.6572,20886.0
2020-08-26 10:10:00,158.13,158.42,158.04,158.42,12015.0,132.674,132.9173,132.5985,132.9173,12015.0
2020-08-26 10:15:00,158.38,158.75,158.36,158.57,11163.0,132.8838,133.1942,132.867,133.0432,11163.0
2020-08-26 10:20:00,158.57,158.69,158.43,158.61,20987.0,133.0432,133.1439,132.9257,133.0767,20987.0
2020-08-26 10:25:00,158.63,158.72,158.59,158.64,14322.0,133.0935,133.169,133.06,133.1019,14322.0
2020-08-26 10:30:00,158.65,158.77,158.5,158.67,22106.0,133.1103,133.211,132.9845,133.1271,22106.0
2020-08-26 10:35:00,158.67,158.94,158.65,158.89,22453.0,133.1271,133.3536,133.1103,133.3117,22453.0
2020-08-26 10:40:00,158.87,159.15,158.86,159.07,20302.0,133.2949,133.5298,133.2865,133.4627,20302.0
2020-08-26 10:45:00,159.1,159.1,158.82,158.96,19579.0,133.4879,133.4879,133.2529,133.3704,19579.0
2020-08-26 10:50:00,158.95,159.05,158.79,159.0,14539.0,133.362,133.4459,133.2278,133.404,14539.0
2020-08-26 10:55:00,159.0,159.04,158.71,158.71,8808.0,133.404,133.4375,133.1606,133.1606,8808.0
2020-08-26 11:00:00,158.71,158.93,158.71,158.86,15084.0,133.1606,133.3452,133.1606,133.2865,15084.0
2020-08-26 11:05:00,158.92,158.96,158.82,158.9,8475.0,133.3368,133.3704,133.2529,133.3201,8475.0
2020-08-26 11:10:00,158.93,159.16,158.92,159.16,19247.0,133.3452,133.5382,133.3368,133.5382,19247.0
2020-08-26 11:15:00,159.19,159.34,158.85,158.96,19237.0,133.5634,133.6892,133.2781,133.3704,19237.0
2020-08-26 11:20:00,158.96,159.01,158.9,158.91,7855.0,133.3704,133.4124,133.3201,133.3284,7855.0
2020-08-26 11:25:00,158.91,159.0,158.83,158.87,11648.0,133.3284,133.404,133.2613,133.2949,11648.0
2020-08-26 11:30:00,158.9,159.02,158.86,158.93,12678.0,133.3201,133.4207,133.2865,133.3452,12678.0
2020-08-26 11:35:00,158.91,158.94,158.52,158.72,35068.0,133.3284,133.3536,133.0012,133.169,35068.0
2020-08-26 11:40:00,158.75,159.15,158.71,159.02,21459.0,133.1942,133.5298,133.1606,133.4207,21459.0
2020-08-26 11:45:00,159.01,159.26,159.0,159.08,13736.0,133.4124,133.6221,133.404,133.4711,13736.0
2020-08-26 11:50:00,159.09,159.13,159.01,159.05,8138.0,133.4795,133.513,133.4124,133.4459,8138.0
2020-08-26 11:55:00,159.03,159.23,159.0,159.19,9501.0,133.4291,133.5969,133.404,133.5634,9501.0
2020-08-26 12:00:00,159.22,159.38,159.12,159.26,20256.0,133.5885,133.7228,133.5046,133.6221,20256.0
2020-08-26 12:05:00,159.26,159.43,159.19,159.41,7475.0,133.6221,133.7647,133.5634,133.748,7475.0
2020-08-26 12:10:00,159.41,159.48,159.4,159.45,9931.0,133.748,133.8067,133.7396,133.7815,9931.0
2020-08-26 12:15:00,159.46,159.5,159.42,159.5,9808.0,133.7899,133.8235,133.7563,133.8235,9808.0
2020-08-26 12:20:00,159.48,159.5,159.39,159.44,7585.0,133.8067,133.8235,133.7312,133.7731,7585.0
2020-08-26 12:25:00,159.42,159.51,159.35,159.45,9970.0,133.7563,133.8319,133.6976,133.7815,9970.0
2020-08-26 12:30:00,159.47,159.56,159.43,159.51,12115.0,133.7983,133.8738,133.7647,133.8319,12115.0
2020-08-26 12:35:00,159.53,159.55,159.42,159.44,6667.0,133.8486,133.8654,133.7563,133.7731,6667.0
2020-08-26 12:40:00,159.43,159.55,159.43,159.46,7955.0,133.7647,133.8654,133.7647,133.7899,7955.0
2020-08-26 12:45:00,159.43,159.53,159.37,159.53,7166.0,133.7647,133.8486,133.7144,133.8486,7166.0
2020-08-26 12:50:00,159.54,159.76,159.52,159.72,11057.0,133.857,134.0416,133.8402,134.0081,11057.0
2020-08-26 12:55:00,159.69,159.71,159.52,159.56,6563.0,133.9829,133.9997,133.8402,133.8738,6563.0
2020-08-26 13:00:00,159.56,159.64,159.52,159.62,13074.0,133.8738,133.9409,133.8402,133.9242,13074.0
2020-08-26 13:05:00,159.62,159.66,159.56,159.56,5659.0,133.9242,133.9577,133.8738,133.8738,5659.0
2020-08-26 13:10:00,159.58,159.63,159.46,159.47,7302.0,133.8906,133.9325,133.7899,133.7983,7302.0
2020-08-26 13:15:00,159.48,159.56,159.41,159.53,15734.0,133.8067,133.8738,133.748,133.8486,15734.0
2020-08-26 13:20:00,159.49,159.51,159.3,159.41,9128.0,133.8151,133.8319,133.6557,133.748,9128.0
2020-08-26 13:25:00,159.4,159.4,159.22,159.25,4566.0,133.7396,133.7396,133.5885,133.6137,4566.0
2020-08-26 13:30:00,159.25,159.33,159.16,159.29,12329.0,133.6137,133.6808,133.5382,133.6473,12329.0
2020-08-26 13:35:00,159.29,159.37,159.26,159.3,11323.0,133.6473,133.7144,133.6221,133.6557,11323.0
2020-08-26 13:40:00,159.26,159.27,159.05,159.2,14422.0,133.6221,133.6305,133.4459,133.5718,14422.0
2020-08-26 13:45:00,159.19,159.35,159.18,159.35,15210.0,133.5634,133.6976,133.555,133.6976,15210.0
2020-08-26 13:50:00,159.36,159.39,159.27,159.31,7991.0,133.706,133.7312,133.6305,133.6641,7991.0
2020-08-26 13:55:00,159.34,159.37,159.3,159.32,7818.0,133.6892,133.7144,133.6557,133.6724,7818.0
2020-08-26 14:00:00,159.34,159.39,159.1,159.3,28607.0,133.6892,133.7312,133.4879,133.6557,28607.0
2020-08-26 14:05:00,159.32,159.37,159.25,159.3,14140.0,133.6724,133.7144,133.6137,133.6557,14140.0
2020-08-26 14:10:00,159.3,159.36,159.23,159.28,13325.0,133.6557,133.706,133.5969,133.6389,13325.0
2020-08-26 14:15:00,159.26,159.43,159.26,159.36,18517.0,133.6221,133.7647,133.6221,133.706,18517.0
2020-08-26 14:20:00,159.36,159.54,159.31,159.54,15054.0,133.706,133.857,133.6641,133.857,15054.0
2020-08-26 14:25:00,159.55,159.68,159.53,159.61,11998.0,133.8654,133.9745,133.8486,133.9158,11998.0
2020-08-26 14:30:00,159.64,159.66,159.25,159.33,26259.0,133.9409,133.9577,133.6137,133.6808,26259.0
2020-08-26 14:35:00,159.35,159.48,159.19,159.47,26463.0,133.6976,133.8067,133.5634,133.7983,26463.0
2020-08-26 14:40:00,159.47,159.97,159.46,159.77,59333.0,133.7983,134.2178,133.7899,134.05,59333.0
2020-08-26 14:45:00,159.79,159.82,159.4,159.4,9109.0,134.0668,134.092,133.7396,133.7396,9109.0
2020-08-26 14:50:00,159.37,159.49,159.37,159.41,11212.0,133.7144,133.8151,133.7144,133.748,11212.0
2020-08-26 14:55:00,159.37,159.37,158.92,159.01,25488.0,133.7144,133.7144,133.3368,133.4124,25488.0
2020-08-26 15:00:00,159.0,159.22,158.99,159.17,21198.0,133.404,133.5885,133.3956,133.5466,21198.0
2020-08-26 15:05:00,159.19,159.46,159.19,159.34,15669.0,133.5634,133.7899,133.5634,133.6892,15669.0
2020-08-26 15:10:00,159.34,159.47,159.31,159.38,13097.0,133.6892,133.7983,133.6641,133.7228,13097.0
2020-08-26 15:15:00,159.38,159.38,159.26,159.33,62663.0,133.7228,133.7228,133.6221,133.6808,62663.0
2020-08-26 15:20:00,159.3,159.52,159.26,159.47,13197.0,133.6557,133.8402,133.6221,133.7983,13197.0
2020-08-26 15:25:00,159.47,159.58,159.46,159.58,8655.0,133.7983,133.8906,133.7899,133.8906,8655.0
2020-08-26 15:30:00,159.56,159.59,159.12,159.16,16805.0,133.8738,133.899,133.5046,133.5382,16805.0
2020-08-26 15:35:00,159.15,159.17,158.86,158.93,28216.0,133.5298,133.5466,133.2865,133.3452,28216.0
2020-08-26 15:40:00,158.93,159.01,158.59,158.62,37433.0,133.3452,133.4124,133.06,133.0851,37433.0
2020-08-26 15:45:00,158.62,158.82,158.57,158.69,44425.0,133.0851,133.2529,133.0432,133.1439,44425.0
2020-08-26 15:50:00,158.69,158.89,158.69,158.78,52109.0,133.1439,133.3117,133.1439,133.2194,52109.0
2020-08-26 15:55:00,158.78,158.99,158.77,158.91,85202.0,133.2194,133.3956,133.211,133.3284,85202.0
2020-08-27 09:30:00,159.71,159.8,159.22,159.27,54295.0,133.9997,134.0752,133.5885,133.6305,54295.0
2020-08-27 09:35:00,159.28,159.44,158.84,158.89,20534.0,133.6389,133.7731,133.2697,133.3117,20534.0
2020-08-27 09:40:00,158.89,159.3,158.8,159.3,90549.0,133.3117,133.6557,133.2362,133.6557,90549.0
2020-08-27 09:45:00,159.26,159.56,159.21,159.54,10824.0,133.6221,133.8738,133.5802,133.857,10824.0
2020-08-27 09:50:00,159.46,159.54,159.24,159.36,15321.0,133.7899,133.857,133.6053,133.706,15321.0
2020-08-27 09:55:00,159.43,159.68,159.35,159.58,21111.0,133.7647,133.9745,133.6976,133.8906,21111.0
2020-08-27 10:00:00,159.54,159.61,159.17,159.46,22092.0,133.857,133.9158,133.5466,133.7899,22092.0
2020-08-27 10:05:00,159.49,159.6,158.8,158.86,15014.0,133.8151,133.9074,133.2362,133.2865,15014.0
2020-08-27 10:10:00,158.84,159.06,158.83,158.96,13486.0,133.2697,133.4543,133.2613,133.3704,13486.0
2020-08-27 10:15:00,158.85,159.06,158.76,159.06,7298.0,133.2781,133.4543,133.2026,133.4543,7298.0
2020-08-27 10:20:00,159.06,159.17,159.02,159.09,7947.0,133.4543,133.5466,133.4207,133.4795,7947.0
2020-08-27 10:25:00,159.1,159.21,158.91,158.99,24638.0,133.4879,133.5802,133.3284,133.3956,24638.0
2020-08-27 10:30:00,158.98,159.34,158.94,159.25,34821.0,133.3872,133.6892,133.3536,133.6137,34821.0
2020-08-27 10:35:00,159.22,159.52,159.17,159.47,22290.0,133.5885,133.8402,133.5466,133.7983,22290.0
2020-08-27 10:40:00,159.43,159.47,159.28,159.4,8930.0,133.7647,133.7983,133.6389,133.7396,8930.0
2020-08-27 10:45:00,159.37,159.41,159.27,159.3,11913.0,133.7144,133.748,133.6305,133.6557,11913.0
2020-08-27 10:50:00,159.34,159.53,159.27,159.47,9002.0,133.6892,133.8486,133.6305,133.7983,9002.0
2020-08-27 10:55:00,159.47,159.54,159.39,159.53,9880.0,133.7983,133.857,133.7312,133.8486,9880.0
2020-08-27 11:00:00,159.5,159.62,159.43,159.48,8436.0,133.8235,133.9242,133.7647,133.8067,8436.0
2020-08-27 11:05:00,159.38,159.38,158.95,158.95,22498.0,133.7228,133.7228,133.362,133.362,22498.0
2020-08-27 11:10:00,158.99,158.99,158.75,158.87,22114.0,133.3956,133.3956,133.1942,133.2949,22114.0
2020-08-27 11:15:00,158.89,158.89,158.76,158.88,24976.0,133.3117,133.3117,133.2026,133.3033,24976.0
2020-08-27 11:20:00,158.86,159.04,158.71,159.0,28958.0,133.2865,133.4375,133.1606,133.404,28958.0
2020-08-27 11:25:00,159.05,159.16,158.98,159.02,9206.0,133.4459,133.5382,133.3872,133.4207,9206.0
2020-08-27 11:30:00,159.08,159.08,158.79,158.9,28874.0,133.4711,133.4711,133.2278,133.3201,28874.0
2020-08-27 11:35:00,158.9,158.99,158.75,158.97,28696.0,133.3201,133.3956,133.1942,133.3788,28696.0
2020-08-27 11:40:00,158.97,159.11,158.82,159.05,8585.0,133.3788,133.4963,133.2529,133.4459,8585.0
2020-08-27 11:45:00,159.09,159.11,159.02,159.07,9604.0,133.4795,133.4963,133.4207,133.4627,9604.0
2020-08-27 11:50:00,159.05,159.18,159.05,159.15,18326.0,133.4459,133.555,133.4459,133.5298,18326.0
2020-08-27 11:55:00,159.18,159.28,159.15,159.17,9572.0,133.555,133.6389,133.5298,133.5466,9572.0
2020-08-27 12:00:00,159.19,159.19,158.99,159.1,9928.0,133.5634,133.5634,133.3956,133.4879,9928.0
2020-08-27 12:05:00,159.07,159.16,158.86,158.98,18504.0,133.4627,133.5382,133.2865,133.3872,18504.0
2020-08-27 12:10:00,158.95,159.13,158.92,159.09,15854.0,133.362,133.513,133.3368,133.4795,15854.0
2020-08-27 12:15:00,159.08,159.08,158.91,158.94,5694.0,133.4711,133.4711,133.3284,133.3536,5694.0
2020-08-27 12:20:00,158.98,159.24,158.88,159.2,15705.0,133.3872,133.6053,133.3033,133.5718,15705.0
2020-08-27 12:25:00,159.2,159.3,159.15,159.24,21626.0,133.5718,133.6557,133.5298,133.6053,21626.0
2020-08-27 12:30:00,159.27,159.36,159.23,159.28,30575.0,133.6305,133.706,133.5969,133.6389,30575.0
2020-08-27 12:35:00,159.28,159.35,159.21,159.32,18883.0,133.6389,133.6976,133.5802,133.6724,18883.0
2020-08-27 12:40:00,159.31,159.32,159.15,159.28,15242.0,133.6641,133.6724,133.5298,133.6389,15242.0
2020-08-27 12:45:00,159.26,159.47,159.24,159.43,27513.0,133.6221,133.7983,133.6053,133.7647,27513.0
2020-08-27 12:50:00,159.45,159.55,159.3,159.42,35729.0,133.7815,133.8654,133.6557,133.7563,35729.0
2020-08-27 12:55:00,159.44,159.67,159.37,159.67,20126.0,133.7731,133.9661,133.7144,133.9661,20126.0
2020-08-27 13:00:00,159.66,159.74,159.46,159.68,29712.0,133.9577,134.0248,133.7899,133.9745,29712.0
2020-08-27 13:05:00,159.64,159.8,159.49,159.78,22819.0,133.9409,134.0752,133.8151,134.0584,22819.0
2020-08-27 13:10:00,159.77,159.99,159.75,159.93,15090.0,134.05,134.2346,134.0332,134.1842,15090.0
2020-08-27 13:15:00,159.93,160.08,159.75,160.08,22156.0,134.1842,134.3101,134.0332,134.3101,22156.0
2020-08-27 13:20:00,160.07,160.32,160.07,160.12,27831.0,134.3017,134.5115,134.3017,134.3437,27831.0
2020-08-27 13:25:00,160.15,160.23,160.1,160.21,10889.0,134.3688,134.436,134.3269,134.4192,10889.0
2020-08-27 13:30:00,160.23,160.37,160.23,160.3,9987.0,134.436,134.5534,134.436,134.4947,9987.0
2020-08-27 13:35:00,160.31,160.47,160.3,160.41,31995.0,134.5031,134.6373,134.4947,134.587,31995.0
2020-08-27 13:40:00,160.42,160.62,160.36,160.62,42142.0,134.5954,134.7632,134.545,134.7632,42142.0
2020-08-27 13:45:00,160.63,160.75,160.51,160.51,23348.0,134.7716,134.8722,134.6709,134.6709,23348.0
2020-08-27 13:50:00,160.53,160.7,160.42,160.69,25073.0,134.6877,134.8303,134.5954,134.8219,25073.0
2020-08-27 13:55:00,160.71,160.94,160.67,160.88,27480.0,134.8387,135.0317,134.8051,134.9813,27480.0
2020-08-27 14:00:00,160.91,160.97,160.82,160.87,18314.0,135.0065,135.0568,134.931,134.9729,18314.0
2020-08-27 14:05:00,160.87,160.89,160.56,160.57,22314.0,134.9729,134.9897,134.7128,134.7212,22314.0
2020-08-27 14:10:00,160.56,160.62,160.32,160.32,13433.0,134.7128,134.7632,134.5115,134.5115,13433.0
2020-08-27 14:15:00,160.28,160.4,160.14,160.28,19383.0,134.4779,134.5786,134.3604,134.4779,19383.0
2020-08-27 14:20:00,160.22,160.31,160.18,160.23,17719.0,134.4276,134.5031,134.394,134.436,17719.0
2020-08-27 14:25:00,160.23,160.34,160.15,160.34,13698.0,134.436,134.5282,134.3688,134.5282,13698.0
2020-08-27 14:30:00,160.37,160.47,160.32,160.46,7074.0,134.5534,134.6373,134.5115,134.6289,7074.0
2020-08-27 14:35:00,160.49,160.71,160.49,160.71,16115.0,134.6541,134.8387,134.6541,134.8387,16115.0
2020-08-27 14:40:00,160.73,160.78,160.64,160.72,16053.0,134.8555,134.8974,134.78,134.8471,16053.0
2020-08-27 14:45:00,160.72,160.83,160.66,160.74,18465.0,134.8471,134.9394,134.7967,134.8639,18465.0
2020-08-27 14:50:00,160.74,160.79,160.52,160.55,18427.0,134.8639,134.9058,134.6793,134.7044,18427.0
2020-08-27 14:55:00,160.57,160.65,160.52,160.61,16911.0,134.7212,134.7883,134.6793,134.7548,16911.0
2020-08-27 15:00:00,160.62,160.71,160.52,160.6,19848.0,134.7632,134.8387,134.6793,134.7464,19848.0
2020-08-27 15:05:00,160.6,160.64,160.5,160.58,23660.0,134.7464,134.78,134.6625,134.7296,23660.0
2020-08-27 15:10:00,160.59,160.68,160.53,160.58,18456.0,134.738,134.8135,134.6877,134.7296,18456.0
2020-08-27 15:15:00,160.56,160.73,160.53,160.72,18861.0,134.7128,134.8555,134.6877,134.8471,18861.0
2020-08-27 15:20:00,160.73,160.82,160.46,160.5,18794.0,134.8555,134.931,134.6289,134.6625,18794.0
2020-08-27 15:25:00,160.5,160.52,160.34,160.47,24557.0,134.6625,134.6793,134.5282,134.6373,24557.0
2020-08-27 15:30:00,160.49,160.57,160.37,160.53,23998.0,134.6541,134.7212,134.5534,134.6877,23998.0
2020-08-27 15:35:00,160.51,160.54,160.41,160.46,27976.0,134.6709,134.696,134.587,134.6289,27976.0
2020-08-27 15:40:00,160.47,160.53,160.36,160.36,27745.0,134.6373,134.6877,134.545,134.545,27745.0
2020-08-27 15:45:00,160.37,160.42,160.11,160.14,35065.0,134.5534,134.5954,134.3353,134.3604,35065.0
2020-08-27 15:50:00,160.13,160.22,160.04,160.14,45116.0,134.3521,134.4276,134.2765,134.3604,45116.0
2020-08-27 15:55:00,160.12,160.28,160.02,160.15,86708.0,134.3437,134.4779,134.2598,134.3688,86708.0
2020-08-28 09:30:00,160.52,160.84,159.56,159.99,71782.0,134.6793,134.9478,133.8738,134.2346,71782.0
2020-08-28 09:35:00,160.03,160.32,159.8,160.03,31993.0,134.2681,134.5115,134.0752,134.2681,31993.0
2020-08-28 09:40:00,160.07,160.22,159.75,159.93,44736.0,134.3017,134.4276,134.0332,134.1842,44736.0
2020-08-28 09:45:00,159.93,159.95,159.34,159.72,48279.0,134.1842,134.201,133.6892,134.0081,48279.0
2020-08-28 09:50:00,159.72,160.14,159.72,160.14,54651.0,134.0081,134.3604,134.0081,134.3604,54651.0
2020-08-28 09:55:00,160.07,160.31,159.98,160.16,20856.0,134.3017,134.5031,134.2262,134.3772,20856.0
2020-08-28 10:00:00,160.12,160.21,159.67,159.68,42967.0,134.3437,134.4192,133.9661,133.9745,42967.0
2020-08-28 10:05:00,159.71,159.87,159.58,159.83,25244.0,133.9997,134.1339,133.8906,134.1003,25244.0
2020-08-28 10:10:00,159.83,160.0,159.68,159.71,22021.0,134.1003,134.243,133.9745,133.9997,22021.0
2020-08-28 10:15:00,159.71,159.91,159.55,159.65,28594.0,133.9997,134.1675,133.8654,133.9493,28594.0
2020-08-28 10:20:00,159.67,159.74,159.44,159.47,24104.0,133.9661,134.0248,133.7731,133.7983,24104.0
2020-08-28 10:25:00,159.44,159.86,159.39,159.86,9184.0,133.7731,134.1255,133.7312,134.1255,9184.0
2020-08-28 10:30:00,159.86,160.04,159.78,160.0,14673.0,134.1255,134.2765,134.0584,134.243,14673.0
2020-08-28 10:35:00,160.03,160.07,159.64,159.89,25658.0,134.2681,134.3017,133.9409,134.1507,25658.0
2020-08-28 10:40:00,159.89,160.27,159.86,160.18,28303.0,134.1507,134.4695,134.1255,134.394,28303.0
2020-08-28 10:45:00,160.14,160.34,160.02,160.33,32160.0,134.3604,134.5282,134.2598,134.5199,32160.0
2020-08-28 10:50:00,160.33,160.33,160.18,160.22,19070.0,134.5199,134.5199,134.394,134.4276,19070.0
2020-08-28 10:55:00,160.22,160.4,160.15,160.31,21094.0,134.4276,134.5786,134.3688,134.5031,21094.0
2020-08-28 11:00:00,160.33,160.4,160.23,160.3,13085.0,134.5199,134.5786,134.436,134.4947,13085.0
2020-08-28 11:05:00,160.34,160.48,160.34,160.46,20212.0,134.5282,134.6457,134.5282,134.6289,20212.0
2020-08-28 11:10:00,160.47,160.53,160.33,160.38,19577.0,134.6373,134.6877,134.5199,134.5618,19577.0
2020-08-28 11:15:00,160.42,160.47,160.22,160.28,18153.0,134.5954,134.6373,134.4276,134.4779,18153.0
2020-08-28 11:20:00,160.28,160.42,160.2,160.37,28791.0,134.4779,134.5954,134.4108,134.5534,28791.0
2020-08-28 11:25:00,160.39,160.41,160.14,160.18,18628.0,134.5702,134.587,134.3604,134.394,18628.0
2020-08-28 11:30:00,160.17,160.24,159.96,159.97,14858.0,134.3856,134.4443,134.2094,134.2178,14858.0
2020-08-28 11:35:00,159.99,160.01,159.67,159.88,23590.0,134.2346,134.2514,133.9661,134.1423,23590.0
2020-08-28 11:40:00,159.88,160.01,159.75,159.96,9791.0,134.1423,134.2514,134.0332,134.2094,9791.0
2020-08-28 11:45:00,159.96,160.01,159.88,159.92,14043.0,134.2094,134.2514,134.1423,134.1759,14043.0
2020-08-28 11:50:00,159.94,160.11,159.73,160.07,37436.0,134.1926,134.3353,134.0164,134.3017,37436.0
2020-08-28 11:55:00,160.11,160.26,160.11,160.25,6593.0,134.3353,134.4611,134.3353,134.4527,6593.0
2020-08-28 12:00:00,160.25,160.55,160.23,160.49,16713.0,134.4527,134.7044,134.436,134.6541,16713.0
2020-08-28 12:05:00,160.48,160.66,160.47,160.56,12804.0,134.6457,134.7967,134.6373,134.7128,12804.0
2020-08-28 12:10:00,160.6,160.69,160.55,160.67,9105.0,134.7464,134.8219,134.7044,134.8051,9105.0
2020-08-28 12:15:00,160.66,160.88,160.62,160.88,11617.0,134.7967,134.9813,134.7632,134.9813,11617.0
2020-08-28 12:20:00,160.9,161.4,160.89,161.26,35702.0,134.9981,135.4176,134.9897,135.3001,35702.0
2020-08-28 12:25:00,161.25,161.43,161.24,161.25,18104.0,135.2918,135.4428,135.2834,135.2918,18104.0
2020-08-28 12:30:00,161.25,161.62,161.25,161.61,28534.0,135.2918,135.6022,135.2918,135.5938,28534.0
2020-08-28 12:35:00,161.62,161.67,161.16,161.27,23576.0,135.6022,135.6441,135.2162,135.3085,23576.0
2020-08-28 12:40:00,161.21,161.26,161.16,161.19,14572.0,135.2582,135.3001,135.2162,135.2414,14572.0
2020-08-28 12:45:00,161.18,161.45,161.13,161.45,9573.0,135.233,135.4596,135.1911,135.4596,9573.0
2020-08-28 12:50:00,161.44,161.56,161.32,161.56,13301.0,135.4512,135.5518,135.3505,135.5518,13301.0
2020-08-28 12:55:00,161.58,161.7,161.49,161.68,16008.0,135.5686,135.6693,135.4931,135.6525,16008.0
2020-08-28 13:00:00,161.7,161.74,161.6,161.68,15106.0,135.6693,135.7029,135.5854,135.6525,15106.0
2020-08-28 13:05:00,161.72,161.74,161.64,161.7,17470.0,135.6861,135.7029,135.619,135.6693,17470.0
2020-08-28 13:10:00,161.7,161.72,161.31,161.33,28008.0,135.6693,135.6861,135.3421,135.3589,28008.0
2020-08-28 13:15:00,161.31,161.5,161.29,161.45,19790.0,135.3421,135.5015,135.3253,135.4596,19790.0
2020-08-28 13:20:00,161.44,161.49,161.19,161.35,10144.0,135.4512,135.4931,135.2414,135.3757,10144.0
2020-08-28 13:25:00,161.35,161.37,161.17,161.3,14537.0,135.3757,135.3924,135.2246,135.3337,14537.0
2020-08-28 13:30:00,161.32,161.62,161.28,161.6,20215.0,135.3505,135.6022,135.3169,135.5854,20215.0
2020-08-28 13:35:00,161.62,161.68,161.55,161.6,16742.0,135.6022,135.6525,135.5435,135.5854,16742.0
2020-08-28 13:40:00,161.61,161.87,161.59,161.8,49354.0,135.5938,135.8119,135.577,135.7532,49354.0
2020-08-28 13:45:00,161.8,161.87,161.62,161.66,40541.0,135.7532,135.8119,135.6022,135.6357,40541.0
2020-08-28 13:50:00,161.66,161.73,161.51,161.68,11899.0,135.6357,135.6945,135.5099,135.6525,11899.0
2020-08-28 13:55:00,161.74,161.76,161.48,161.57,13213.0,135.7029,135.7197,135.4847,135.5602,13213.0
2020-08-28 14:00:00,161.57,161.62,161.46,161.59,14409.0,135.5602,135.6022,135.4679,135.577,14409.0
2020-08-28 14:05:00,161.58,161.59,161.15,161.16,18149.0,135.5686,135.577,135.2079,135.2162,18149.0
2020-08-28 14:10:00,161.15,161.31,161.13,161.31,20009.0,135.2079,135.3421,135.1911,135.3421,20009.0
2020-08-28 14:15:00,161.31,161.41,161.29,161.37,7499.0,135.3421,135.426,135.3253,135.3924,7499.0
2020-08-28 14:20:00,161.37,161.49,161.29,161.36,12287.0,135.3924,135.4931,135.3253,135.384,12287.0
2020-08-28 14:25:00,161.39,161.48,161.36,161.45,23287.0,135.4092,135.4847,135.384,135.4596,23287.0
2020-08-28 14:30:00,161.43,161.55,161.3,161.45,17468.0,135.4428,135.5435,135.3337,135.4596,17468.0
2020-08-28 14:35:00,161.42,161.43,161.35,161.39,12778.0,135.4344,135.4428,135.3757,135.4092,12778.0
2020-08-28 14:40:00,161.39,161.67,161.38,161.62,15281.0,135.4092,135.6441,135.4008,135.6022,15281.0
2020-08-28 14:45:00,161.59,161.71,161.45,161.69,21433.0,135.577,135.6777,135.4596,135.6609,21433.0
2020-08-28 14:50:00,161.71,161.79,161.63,161.71,15439.0,135.6777,135.7448,135.6106,135.6777,15439.0
2020-08-28 14:55:00,161.73,161.77,161.49,161.58,15015.0,135.6945,135.728,135.4931,135.5686,15015.0
2020-08-28 15:00:00,161.6,161.67,161.53,161.67,15001.0,135.5854,135.6441,135.5267,135.6441,15001.0
2020-08-28 15:05:00,161.65,162.08,161.64,162.02,46184.0,135.6274,135.9881,135.619,135.9378,46184.0
2020-08-28 15:10:00,162.03,162.35,161.98,162.28,47601.0,135.9462,136.2147,135.9042,136.1559,47601.0
2020-08-28 15:15:00,162.29,162.61,162.24,162.59,78412.0,136.1643,136.4328,136.1224,136.416,78412.0
2020-08-28 15:20:00,162.59,162.61,162.34,162.45,64505.0,136.416,136.4328,136.2063,136.2986,64505.0
2020-08-28 15:25:00,162.48,162.57,162.41,162.41,51324.0,136.3237,136.3993,136.265,136.265,51324.0
2020-08-28 15:30:00,162.4,162.41,162.28,162.32,33289.0,136.2566,136.265,136.1559,136.1895,33289.0
2020-08-28 15:35:00,162.3,162.33,162.0,162.27,58725.0,136.1727,136.1979,135.921,136.1476,58725.0
2020-08-28 15:40:00,162.26,162.29,162.0,162.18,54499.0,136.1392,136.1643,135.921,136.072,54499.0
2020-08-28 15:45:00,162.17,162.21,162.01,162.07,46477.0,136.0636,136.0972,135.9294,135.9797,46477.0
2020-08-28 15:50:00,162.05,162.13,161.95,162.1,58623.0,135.963,136.0301,135.8791,136.0049,58623.0
2020-08-28 15:55:00,162.07,162.4,162.02,162.36,127474.0,135.9797,136.2566,135.9378,136.2231,127474.0
2020-08-31 09:30:00,161.73,165.22,161.62,164.25,197469.0,135.6945,138.6227,135.6022,137.8088,197469.0
2020-08-31 09:35:00,164.26,164.26,162.29,163.22,78700.0,137.8172,137.8172,136.1643,136.9446,78700.0
2020-08-31 09:40:00,163.24,163.8,162.62,162.88,50178.0,136.9614,137.4312,136.4412,136.6594,50178.0
2020-08-31 09:45:00,162.88,163.25,162.64,163.19,43723.0,136.6594,136.9698,136.458,136.9194,43723.0
2020-08-31 09:50:00,163.11,163.15,162.5,162.63,40504.0,136.8523,136.8859,136.3405,136.4496,40504.0
2020-08-31 09:55:00,162.63,162.86,161.77,162.01,49327.0,136.4496,136.6426,135.728,135.9294,49327.0
2020-08-31 10:00:00,161.92,162.18,161.26,161.78,37090.0,135.8539,136.072,135.3001,135.7364,37090.0
2020-08-31 10:05:00,161.72,162.31,161.66,162.29,29093.0,135.6861,136.1811,135.6357,136.1643,29093.0
2020-08-31 10:10:00,162.26,163.36,162.25,163.36,54505.0,136.1392,137.0621,136.1308,137.0621,54505.0
2020-08-31 10:15:00,163.44,164.23,163.37,164.2,107716.0,137.1292,137.792,137.0705,137.7669,107716.0
2020-08-31 10:20:00,164.21,164.24,163.45,163.62,50152.0,137.7752,137.8004,137.1376,137.2802,50152.0
2020-08-31 10:25:00,163.65,163.87,163.4,163.78,37355.0,137.3054,137.49,137.0956,137.4145,37355.0
2020-08-31 10:30:00,163.75,164.02,163.71,163.87,19788.0,137.3893,137.6158,137.3557,137.49,19788.0
2020-08-31 10:35:00,163.87,164.1,163.79,164.06,29028.0,137.49,137.683,137.4229,137.6494,29028.0
2020-08-31 10:40:00,164.07,164.16,163.39,163.41,85368.0,137.6578,137.7333,137.0873,137.104,85368.0
2020-08-31 10:45:00,163.42,163.86,163.16,163.86,29355.0,137.1124,137.4816,136.8943,137.4816,29355.0
2020-08-31 10:50:00,163.84,164.07,163.59,164.03,27516.0,137.4648,137.6578,137.2551,137.6242,27516.0
2020-08-31 10:55:00,164.03,164.06,163.7,163.76,21179.0,137.6242,137.6494,137.3473,137.3977,21179.0
2020-08-31 11:00:00,163.72,163.94,163.47,163.94,18128.0,137.3641,137.5487,137.1544,137.5487,18128.0
2020-08-31 11:05:00,163.92,164.1,163.62,164.08,34724.0,137.5319,137.683,137.2802,137.6662,34724.0
2020-08-31 11:10:00,164.12,164.42,164.03,164.2,30568.0,137.6997,137.9514,137.6242,137.7669,30568.0
2020-08-31 11:15:00,164.25,164.57,164.12,164.16,24744.0,137.8088,138.0773,137.6997,137.7333,24744.0
2020-08-31 11:20:00,164.14,164.22,163.88,163.94,26216.0,137.7165,137.7836,137.4984,137.5487,26216.0
2020-08-31 11:25:00,163.89,163.93,163.08,163.39,42154.0,137.5068,137.5403,136.8272,137.0873,42154.0
2020-08-31 11:30:00,163.36,163.46,162.57,162.75,34848.0,137.0621,137.146,136.3993,136.5503,34848.0
2020-08-31 11:35:00,162.73,163.16,162.73,163.1,25204.0,136.5335,136.8943,136.5335,136.8439,25204.0
2020-08-31 11:40:00,163.16,163.28,162.97,163.13,25071.0,136.8943,136.995,136.7349,136.8691,25071.0
2020-08-31 11:45:00,163.17,163.32,162.94,163.04,21453.0,136.9027,137.0285,136.7097,136.7936,21453.0
2020-08-31 11:50:00,163.02,163.42,163.01,163.34,13082.0,136.7768,137.1124,136.7684,137.0453,13082.0
2020-08-31 11:55:00,163.33,163.89,163.33,163.68,23679.0,137.0369,137.5068,137.0369,137.3306,23679.0
2020-08-31 12:00:00,163.7,163.85,163.48,163.81,28458.0,137.3473,137.4732,137.1628,137.4396,28458.0
2020-08-31 12:05:00,163.81,164.15,163.69,164.15,19295.0,137.4396,137.7249,137.339,137.7249,19295.0
2020-08-31 12:10:00,164.16,164.23,163.83,163.91,19129.0,137.7333,137.792,137.4564,137.5235,19129.0
2020-08-31 12:15:00,163.91,164.11,163.86,164.09,17294.0,137.5235,137.6913,137.4816,137.6746,17294.0
2020-08-31 12:20:00,164.09,164.18,163.95,164.05,17429.0,137.6746,137.7501,137.5571,137.641,17429.0
2020-08-31 12:25:00,164.06,164.06,163.75,163.87,15499.0,137.6494,137.6494,137.3893,137.49,15499.0
2020-08-31 12:30:00,163.87,164.1,163.86,164.09,16327.0,137.49,137.683,137.4816,137.6746,16327.0
2020-08-31 12:35:00,164.09,164.27,164.05,164.24,20660.0,137.6746,137.8256,137.641,137.8004,20660.0
2020-08-31 12:40:00,164.26,164.57,164.22,164.41,28000.0,137.8172,138.0773,137.7836,137.9431,28000.0
2020-08-31 12:45:00,164.33,164.33,163.83,163.91,8117.0,137.8759,137.8759,137.4564,137.5235,8117.0
2020-08-31 12:50:00,163.88,164.36,163.88,164.19,17614.0,137.4984,137.9011,137.4984,137.7585,17614.0
2020-08-31 12:55:00,164.2,164.25,164.09,164.11,11924.0,137.7669,137.8088,137.6746,137.6913,11924.0
2020-08-31 13:00:00,164.08,164.12,163.78,163.78,8312.0,137.6662,137.6997,137.4145,137.4145,8312.0
2020-08-31 13:05:00,163.77,163.87,163.58,163.63,11235.0,137.4061,137.49,137.2467,137.2886,11235.0
2020-08-31 13:10:00,163.6,163.71,163.39,163.52,14073.0,137.2634,137.3557,137.0873,137.1963,14073.0
2020-08-31 13:15:00,163.52,163.75,163.52,163.72,8023.0,137.1963,137.3893,137.1963,137.3641,8023.0
2020-08-31 13:20:00,163.75,163.92,163.67,163.88,10456.0,137.3893,137.5319,137.3222,137.4984,10456.0
2020-08-31 13:25:00,163.86,163.92,163.71,163.71,8617.0,137.4816,137.5319,137.3557,137.3557,8617.0
2020-08-31 13:30:00,163.68,163.86,163.68,163.85,9995.0,137.3306,137.4816,137.3306,137.4732,9995.0
2020-08-31 13:35:00,163.85,163.85,163.65,163.69,9595.0,137.4732,137.4732,137.3054,137.339,9595.0
2020-08-31 13:40:00,163.68,163.8,163.62,163.75,11641.0,137.3306,137.4312,137.2802,137.3893,11641.0
2020-08-31 13:45:00,163.75,163.8,163.63,163.7,16286.0,137.3893,137.4312,137.2886,137.3473,16286.0
2020-08-31 13:50:00,163.7,163.76,163.56,163.56,8711.0,137.3473,137.3977,137.2299,137.2299,8711.0
2020-08-31 13:55:00,163.58,163.58,163.36,163.55,12874.0,137.2467,137.2467,137.0621,137.2215,12874.0
2020-08-31 14:00:00,163.54,163.61,163.49,163.58,15882.0,137.2131,137.2718,137.1712,137.2467,15882.0
2020-08-31 14:05:00,163.57,163.7,163.51,163.66,9078.0,137.2383,137.3473,137.1879,137.3138,9078.0
2020-08-31 14:10:00,163.67,163.78,163.6,163.68,10763.0,137.3222,137.4145,137.2634,137.3306,10763.0
2020-08-31 14:15:00,163.72,163.83,163.71,163.8,13388.0,137.3641,137.4564,137.3557,137.4312,13388.0
2020-08-31 14:20:00,163.81,163.95,163.75,163.92,14573.0,137.4396,137.5571,137.3893,137.5319,14573.0
2020-08-31 14:25:00,163.94,163.98,163.78,163.8,24153.0,137.5487,137.5823,137.4145,137.4312,24153.0
2020-08-31 14:30:00,163.8,163.8,163.43,163.45,18086.0,137.4312,137.4312,137.1208,137.1376,18086.0
2020-08-31 14:35:00,163.44,163.63,163.4,163.63,14746.0,137.1292,137.2886,137.0956,137.2886,14746.0
2020-08-31 14:40:00,163.63,164.03,163.62,164.0,13634.0,137.2886,137.6242,137.2802,137.5991,13634.0
2020-08-31 14:45:00,164.01,164.08,163.9,163.96,31872.0,137.6074,137.6662,137.5152,137.5655,31872.0
2020-08-31 14:50:00,163.98,164.14,163.85,164.14,22962.0,137.5823,137.7165,137.4732,137.7165,22962.0
2020-08-31 14:55:00,164.13,164.28,164.0,164.19,25718.0,137.7081,137.834,137.5991,137.7585,25718.0
2020-08-31 15:00:00,164.19,164.2,163.93,163.94,24429.0,137.7585,137.7669,137.5403,137.5487,24429.0
2020-08-31 15:05:00,163.96,164.1,163.86,163.86,23208.0,137.5655,137.683,137.4816,137.4816,23208.0
2020-08-31 15:10:00,163.86,163.86,163.68,163.75,16793.0,137.4816,137.4816,137.3306,137.3893,16793.0
2020-08-31 15:15:00,163.76,163.89,163.68,163.87,33815.0,137.3977,137.5068,137.3306,137.49,33815.0
2020-08-31 15:20:00,163.88,163.96,163.74,163.78,37026.0,137.4984,137.5655,137.3809,137.4145,37026.0
2020-08-31 15:25:00,163.77,164.03,163.77,163.88,32569.0,137.4061,137.6242,137.4061,137.4984,32569.0
2020-08-31 15:30:00,163.88,163.9,163.81,163.85,28598.0,137.4984,137.5152,137.4396,137.4732,28598.0
2020-08-31 15:35:00,163.85,163.97,163.85,163.85,31709.0,137.4732,137.5739,137.4732,137.4732,31709.0
2020-08-31 15:40:00,163.85,163.92,163.8,163.83,46689.0,137.4732,137.5319,137.4312,137.4564,46689.0
2020-08-31 15:45:00,163.84,164.13,163.82,164.12,49421.0,137.4648,137.7081,137.448,137.6997,49421.0
2020-08-31 15:50:00,164.11,164.36,163.95,163.99,87763.0,137.6913,137.9011,137.5571,137.5907,87763.0
2020-08-31 15:55:00,163.98,163.98,163.53,163.53,159054.0,137.5823,137.5823,137.2047,137.2047,159054.0
2020-09-01 09:30:00,163.13,163.64,162.0,162.44,83259.0,136.8691,137.297,135.921,136.2902,83259.0
2020-09-01 09:35:00,162.63,162.81,161.81,161.97,34108.0,136.4496,136.6006,135.7616,135.8958,34108.0
2020-09-01 09:40:00,162.07,162.58,161.8,162.31,43454.0,135.9797,136.4076,135.7532,136.1811,43454.0
2020-09-01 09:45:00,162.32,162.73,161.55,162.28,57497.0,136.1895,136.5335,135.5435,136.1559,57497.0
2020-09-01 09:50:00,162.29,162.6,161.89,162.5,29021.0,136.1643,136.4244,135.8287,136.3405,29021.0
2020-09-01 09:55:00,162.53,162.59,161.95,162.11,28675.0,136.3657,136.416,135.8791,136.0133,28675.0
2020-09-01 10:00:00,162.14,162.91,162.11,162.66,21901.0,136.0385,136.6845,136.0133,136.4748,21901.0
2020-09-01 10:05:00,162.66,162.67,162.36,162.45,27384.0,136.4748,136.4832,136.2231,136.2986,27384.0
2020-09-01 10:10:00,162.42,162.68,162.36,162.6,18996.0,136.2734,136.4915,136.2231,136.4244,18996.0
2020-09-01 10:15:00,162.63,163.59,162.58,163.45,34051.0,136.4496,137.2551,136.4076,137.1376,34051.0
2020-09-01 10:20:00,163.42,163.59,163.35,163.56,68027.0,137.1124,137.2551,137.0537,137.2299,68027.0
2020-09-01 10:25:00,163.55,163.7,163.32,163.62,40562.0,137.2215,137.3473,137.0285,137.2802,40562.0
2020-09-01 10:30:00,163.66,164.14,163.66,163.84,26283.0,137.3138,137.7165,137.3138,137.4648,26283.0
2020-09-01 10:35:00,163.72,163.85,163.56,163.81,19624.0,137.3641,137.4732,137.2299,137.4396,19624.0
2020-09-01 10:40:00,163.75,163.78,163.58,163.76,16233.0,137.3893,137.4145,137.2467,137.3977,16233.0
2020-09-01 10:45:00,163.78,163.97,163.7,163.76,13421.0,137.4145,137.5739,137.3473,137.3977,13421.0
2020-09-01 10:50:00,163.75,163.93,163.66,163.72,20588.0,137.3893,137.5403,137.3138,137.3641,20588.0
2020-09-01 10:55:00,163.72,163.9,163.6,163.72,16567.0,137.3641,137.5152,137.2634,137.3641,16567.0
2020-09-01 11:00:00,163.8,163.81,163.44,163.47,12320.0,137.4312,137.4396,137.1292,137.1544,12320.0
2020-09-01 11:05:00,163.51,163.53,163.36,163.5,14848.0,137.1879,137.2047,137.0621,137.1795,14848.0
2020-09-01 11:10:00,163.49,163.6,163.39,163.49,18931.0,137.1712,137.2634,137.0873,137.1712,18931.0
2020-09-01 11:15:00,163.48,163.95,163.41,163.74,45256.0,137.1628,137.5571,137.104,137.3809,45256.0
2020-09-01 11:20:00,163.71,163.74,163.21,163.21,25698.0,137.3557,137.3809,136.9362,136.9362,25698.0
2020-09-01 11:25:00,163.27,163.46,163.19,163.25,19536.0,136.9866,137.146,136.9194,136.9698,19536.0
2020-09-01 11:30:00,163.3,163.38,163.12,163.27,26880.0,137.0117,137.0789,136.8607,136.9866,26880.0
2020-09-01 11:35:00,163.28,163.58,163.21,163.38,10850.0,136.995,137.2467,136.9362,137.0789,10850.0
2020-09-01 11:40:00,163.42,163.47,163.36,163.46,12239.0,137.1124,137.1544,137.0621,137.146,12239.0
2020-09-01 11:45:00,163.43,163.46,163.34,163.44,7340.0,137.1208,137.146,137.0453,137.1292,7340.0
2020-09-01 11:50:00,163.43,163.47,163.24,163.47,12181.0,137.1208,137.1544,136.9614,137.1544,12181.0
2020-09-01 11:55:00,163.46,163.59,163.43,163.47,18726.0,137.146,137.2551,137.1208,137.1544,18726.0
2020-09-01 12:00:00,163.45,163.45,163.01,163.05,11385.0,137.1376,137.1376,136.7684,136.802,11385.0
2020-09-01 12:05:00,163.07,163.16,162.86,162.98,24117.0,136.8188,136.8943,136.6426,136.7433,24117.0
2020-09-01 12:10:00,162.98,163.24,162.85,163.24,11437.0,136.7433,136.9614,136.6342,136.9614,11437.0
2020-09-01 12:15:00,163.23,163.23,163.02,163.1,18283.0,136.953,136.953,136.7768,136.8439,18283.0
2020-09-01 12:20:00,163.12,163.16,162.88,162.9,12159.0,136.8607,136.8943,136.6594,136.6761,12159.0
2020-09-01 12:25:00,162.91,162.95,162.67,162.74,24886.0,136.6845,136.7181,136.4832,136.5419,24886.0
2020-09-01 12:30:00,162.75,162.85,162.67,162.76,16497.0,136.5503,136.6342,136.4832,136.5587,16497.0
2020-09-01 12:35:00,162.76,163.02,162.75,162.87,18130.0,136.5587,136.7768,136.5503,136.651,18130.0
2020-09-01 12:40:00,162.87,163.09,162.85,163.02,10614.0,136.651,136.8355,136.6342,136.7768,10614.0
2020-09-01 12:45:00,163.04,163.17,163.04,163.14,8601.0,136.7936,136.9027,136.7936,136.8775,8601.0
2020-09-01 12:50:00,163.11,163.14,162.97,163.09,8707.0,136.8523,136.8775,136.7349,136.8355,8707.0
2020-09-01 12:55:00,163.07,163.2,163.05,163.17,15495.0,136.8188,136.9278,136.802,136.9027,15495.0
2020-09-01 13:00:00,163.14,163.14,163.02,163.09,37157.0,136.8775,136.8775,136.7768,136.8355,37157.0
2020-09-01 13:05:00,163.07,163.29,163.07,163.17,22049.0,136.8188,137.0034,136.8188,136.9027,22049.0
2020-09-01 13:10:00,163.15,163.2,163.1,163.1,8645.0,136.8859,136.9278,136.8439,136.8439,8645.0
2020-09-01 13:15:00,163.08,163.12,162.91,162.92,12943.0,136.8272,136.8607,136.6845,136.6929,12943.0
2020-09-01 13:20:00,162.92,162.95,162.62,162.95,20314.0,136.6929,136.7181,136.4412,136.7181,20314.0
2020-09-01 13:25:00,162.96,163.02,162.91,162.93,15566.0,136.7265,136.7768,136.6845,136.7013,15566.0
2020-09-01 13:30:00,162.89,162.9,162.39,162.44,23018.0,136.6677,136.6761,136.2482,136.2902,23018.0
2020-09-01 13:35:00,162.41,162.46,162.33,162.43,29227.0,136.265,136.307,136.1979,136.2818,29227.0
2020-09-01 13:40:00,162.45,162.57,162.18,162.19,20991.0,136.2986,136.3993,136.072,136.0804,20991.0
2020-09-01 13:45:00,162.16,162.51,162.13,162.37,24587.0,136.0553,136.3489,136.0301,136.2315,24587.0
2020-09-01 13:50:00,162.37,162.42,162.21,162.26,18147.0,136.2315,136.2734,136.0972,136.1392,18147.0
2020-09-01 13:55:00,162.25,162.29,162.16,162.18,22941.0,136.1308,136.1643,136.0553,136.072,22941.0
2020-09-01 14:00:00,162.18,162.54,162.12,162.53,32207.0,136.072,136.3741,136.0217,136.3657,32207.0
2020-09-01 14:05:00,162.53,162.59,162.37,162.59,20965.0,136.3657,136.416,136.2315,136.416,20965.0
2020-09-01 14:10:00,162.56,162.62,162.43,162.49,22395.0,136.3909,136.4412,136.2818,136.3321,22395.0
2020-09-01 14:15:00,162.51,162.63,162.47,162.63,22162.0,136.3489,136.4496,136.3154,136.4496,22162.0
2020-09-01 14:20:00,162.6,162.7,162.56,162.6,20868.0,136.4244,136.5083,136.3909,136.4244,20868.0
2020-09-01 14:25:00,162.62,163.11,162.62,163.09,19891.0,136.4412,136.8523,136.4412,136.8355,19891.0
2020-09-01 14:30:00,163.09,163.14,162.98,163.0,14790.0,136.8355,136.8775,136.7433,136.76,14790.0
2020-09-01 14:35:00,163.0,163.04,162.87,163.01,16777.0,136.76,136.7936,136.651,136.7684,16777.0
2020-09-01 14:40:00,163.0,163.12,162.97,163.05,16854.0,136.76,136.8607,136.7349,136.802,16854.0
2020-09-01 14:45:00,163.03,163.23,163.0,163.22,17045.0,136.7852,136.953,136.76,136.9446,17045.0
2020-09-01 14:50:00,163.23,163.3,163.14,163.2,16757.0,136.953,137.0117,136.8775,136.9278,16757.0
2020-09-01 14:55:00,163.24,163.35,163.2,163.33,20864.0,136.9614,137.0537,136.9278,137.0369,20864.0
2020-09-01 15:00:00,163.34,163.35,163.16,163.18,17878.0,137.0453,137.0537,136.8943,136.9111,17878.0
2020-09-01 15:05:00,163.19,163.22,163.08,163.09,30278.0,136.9194,136.9446,136.8272,136.8355,30278.0
2020-09-01 15:10:00,163.11,163.12,162.85,162.89,31687.0,136.8523,136.8607,136.6342,136.6677,31687.0
2020-09-01 15:15:00,162.87,162.94,162.86,162.9,18659.0,136.651,136.7097,136.6426,136.6761,18659.0
2020-09-01 15:20:00,162.9,162.94,162.71,162.76,19993.0,136.6761,136.7097,136.5167,136.5587,19993.0
2020-09-01 15:25:00,162.79,162.83,162.43,162.48,50719.0,136.5838,136.6174,136.2818,136.3237,50719.0
2020-09-01 15:30:00,162.47,162.51,162.21,162.44,73202.0,136.3154,136.3489,136.0972,136.2902,73202.0
2020-09-01 15:35:00,162.44,162.48,162.16,162.26,37226.0,136.2902,136.3237,136.0553,136.1392,37226.0
2020-09-01 15:40:00,162.25,162.39,162.17,162.18,46698.0,136.1308,136.2482,136.0636,136.072,46698.0
2020-09-01 15:45:00,162.15,162.39,162.14,162.29,53090.0,136.0469,136.2482,136.0385,136.1643,53090.0
2020-09-01 15:50:00,162.25,162.32,161.81,162.3,140303.0,136.1308,136.1895,135.7616,136.1727,140303.0
2020-09-01 15:55:00,162.31,162.77,162.31,162.65,127437.0,136.1811,136.5671,136.1811,136.4664,127437.0
2020-09-02 09:30:00,163.25,163.45,162.51,162.58,48997.0,136.9698,137.1376,136.3489,136.4076,48997.0
2020-09-02 09:35:00,162.5,162.7,162.2,162.29,36291.0,136.3405,136.5083,136.0888,136.1643,36291.0
2020-09-02 09:40:00,162.37,163.21,162.29,163.21,18070.0,136.2315,136.9362,136.1643,136.9362,18070.0
2020-09-02 09:45:00,163.19,163.99,163.07,163.79,50264.0,136.9194,137.5907,136.8188,137.4229,50264.0
2020-09-02 09:50:00,163.79,163.79,163.35,163.47,40117.0,137.4229,137.4229,137.0537,137.1544,40117.0
2020-09-02 09:55:00,163.49,163.72,163.2,163.56,32752.0,137.1712,137.3641,136.9278,137.2299,32752.0
2020-09-02 10:00:00,163.59,163.63,162.85,163.09,19670.0,137.2551,137.2886,136.6342,136.8355,19670.0
2020-09-02 10:05:00,163.12,163.26,162.4,162.67,28883.0,136.8607,136.9782,136.2566,136.4832,28883.0
2020-09-02 10:10:00,162.67,163.41,162.61,163.3,14700.0,136.4832,137.104,136.4328,137.0117,14700.0
2020-09-02 10:15:00,163.38,163.51,162.82,162.86,20982.0,137.0789,137.1879,136.609,136.6426,20982.0
2020-09-02 10:20:00,162.91,163.22,162.67,163.19,15561.0,136.6845,136.9446,136.4832,136.9194,15561.0
2020-09-02 10:25:00,163.08,163.19,162.97,163.15,16965.0,136.8272,136.9194,136.7349,136.8859,16965.0
2020-09-02 10:30:00,163.14,163.39,163.14,163.39,17096.0,136.8775,137.0873,136.8775,137.0873,17096.0
2020-09-02 10:35:00,163.37,163.39,162.98,163.15,14781.0,137.0705,137.0873,136.7433,136.8859,14781.0
2020-09-02 10:40:00,163.17,163.28,162.7,162.88,24254.0,136.9027,136.995,136.5083,136.6594,24254.0
2020-09-02 10:45:00,162.81,162.9,162.73,162.83,13834.0,136.6006,136.6761,136.5335,136.6174,13834.0
2020-09-02 10:50:00,162.86,162.98,162.73,162.98,21742.0,136.6426,136.7433,136.5335,136.7433,21742.0
2020-09-02 10:55:00,162.98,163.06,162.77,162.96,20655.0,136.7433,136.8104,136.5671,136.7265,20655.0
2020-09-02 11:00:00,162.96,162.99,162.65,162.79,22455.0,136.7265,136.7516,136.4664,136.5838,22455.0
2020-09-02 11:05:00,162.7,162.79,162.65,162.71,16200.0,136.5083,136.5838,136.4664,136.5167,16200.0
2020-09-02 11:10:00,162.68,162.88,162.65,162.84,11409.0,136.4915,136.6594,136.4664,136.6258,11409.0
2020-09-02 11:15:00,162.8,162.85,162.56,162.65,17262.0,136.5922,136.6342,136.3909,136.4664,17262.0
2020-09-02 11:20:00,162.64,162.69,162.37,162.49,31268.0,136.458,136.4999,136.2315,136.3321,31268.0
2020-09-02 11:25:00,162.51,162.82,162.26,162.71,159316.0,136.3489,136.609,136.1392,136.5167,159316.0
2020-09-02 11:30:00,162.7,163.07,162.7,162.96,32630.0,136.5083,136.8188,136.5083,136.7265,32630.0
2020-09-02 11:35:00,162.95,163.31,162.93,163.15,33502.0,136.7181,137.0201,136.7013,136.8859,33502.0
2020-09-02 11:40:00,163.13,163.32,162.95,163.07,29520.0,136.8691,137.0285,136.7181,136.8188,29520.0
2020-09-02 11:45:00,163.08,163.25,162.99,163.18,12380.0,136.8272,136.9698,136.7516,136.9111,12380.0
2020-09-02 11:50:00,163.17,163.27,163.04,163.23,15514.0,136.9027,136.9866,136.7936,136.953,15514.0
2020-09-02 11:55:00,163.24,163.29,163.18,163.2,14442.0,136.9614,137.0034,136.9111,136.9278,14442.0
2020-09-02 12:00:00,163.22,163.36,163.12,163.36,9738.0,136.9446,137.0621,136.8607,137.0621,9738.0
2020-09-02 12:05:00,163.34,163.34,163.0,163.08,19068.0,137.0453,137.0453,136.76,136.8272,19068.0
2020-09-02 12:10:00,163.12,163.97,163.12,163.59,83504.0,136.8607,137.5739,136.8607,137.2551,83504.0
2020-09-02 12:15:00,163.54,164.17,163.47,164.06,59869.0,137.2131,137.7417,137.1544,137.6494,59869.0
2020-09-02 12:20:00,164.09,164.38,164.0,164.34,36859.0,137.6746,137.9179,137.5991,137.8843,36859.0
2020-09-02 12:25:00,164.32,164.52,164.12,164.28,50110.0,137.8675,138.0353,137.6997,137.834,50110.0
2020-09-02 12:30:00,164.3,164.41,164.14,164.25,10360.0,137.8508,137.9431,137.7165,137.8088,10360.0
2020-09-02 12:35:00,164.25,164.29,164.03,164.19,24841.0,137.8088,137.8424,137.6242,137.7585,24841.0
2020-09-02 12:40:00,164.2,164.24,164.12,164.16,6381.0,137.7669,137.8004,137.6997,137.7333,6381.0
2020-09-02 12:45:00,164.15,164.17,163.89,163.95,23635.0,137.7249,137.7417,137.5068,137.5571,23635.0
2020-09-02 12:50:00,163.96,164.05,163.9,163.92,9017.0,137.5655,137.641,137.5152,137.5319,9017.0
2020-09-02 12:55:00,163.88,164.03,163.85,163.94,9701.0,137.4984,137.6242,137.4732,137.5487,9701.0
2020-09-02 13:00:00,163.9,163.98,163.86,163.95,11068.0,137.5152,137.5823,137.4816,137.5571,11068.0
2020-09-02 13:05:00,163.95,163.95,163.59,163.59,20091.0,137.5571,137.5571,137.2551,137.2551,20091.0
2020-09-02 13:10:00,163.59,163.72,163.43,163.63,13254.0,137.2551,137.3641,137.1208,137.2886,13254.0
2020-09-02 13:15:00,163.6,163.6,163.24,163.39,25275.0,137.2634,137.2634,136.9614,137.0873,25275.0
2020-09-02 13:20:00,163.41,163.45,163.13,163.31,16569.0,137.104,137.1376,136.8691,137.0201,16569.0
2020-09-02 13:25:00,163.31,163.37,163.21,163.34,10016.0,137.0201,137.0705,136.9362,137.0453,10016.0
2020-09-02 13:30:00,163.36,163.68,163.35,163.53,26549.0,137.0621,137.3306,137.0537,137.2047,26549.0
2020-09-02 13:35:00,163.56,163.8,163.55,163.8,5718.0,137.2299,137.4312,137.2215,137.4312,5718.0
2020-09-02 13:40:00,163.87,164.19,163.87,164.16,11195.0,137.49,137.7585,137.49,137.7333,11195.0
2020-09-02 13:45:00,164.18,164.28,164.1,164.25,18905.0,137.7501,137.834,137.683,137.8088,18905.0
2020-09-02 13:50:00,164.22,164.25,163.96,164.03,48008.0,137.7836,137.8088,137.5655,137.6242,48008.0
2020-09-02 13:55:00,164.03,164.06,163.86,163.87,12891.0,137.6242,137.6494,137.4816,137.49,12891.0
2020-09-02 14:00:00,163.87,163.91,163.58,163.83,16655.0,137.49,137.5235,137.2467,137.4564,16655.0
2020-09-02 14:05:00,163.84,163.87,163.75,163.75,8074.0,137.4648,137.49,137.3893,137.3893,8074.0
2020-09-02 14:10:00,163.75,163.75,163.33,163.37,23114.0,137.3893,137.3893,137.0369,137.0705,23114.0
2020-09-02 14:15:00,163.36,163.55,163.2,163.55,35345.0,137.0621,137.2215,136.9278,137.2215,35345.0
2020-09-02 14:20:00,163.57,163.6,163.46,163.53,25297.0,137.2383,137.2634,137.146,137.2047,25297.0
2020-09-02 14:25:00,163.55,163.58,163.44,163.57,29900.0,137.2215,137.2467,137.1292,137.2383,29900.0
2020-09-02 14:30:00,163.52,163.58,163.47,163.57,8269.0,137.1963,137.2467,137.1544,137.2383,8269.0
2020-09-02 14:35:00,163.57,163.58,163.41,163.47,6714.0,137.2383,137.2467,137.104,137.1544,6714.0
2020-09-02 14:40:00,163.44,163.99,163.44,163.68,77851.0,137.1292,137.5907,137.1292,137.3306,77851.0
2020-09-02 14:45:00,163.68,163.99,163.61,163.93,10013.0,137.3306,137.5907,137.2718,137.5403,10013.0
2020-09-02 14:50:00,163.97,164.23,163.89,164.16,41793.0,137.5739,137.792,137.5068,137.7333,41793.0
2020-09-02 14:55:00,164.17,164.36,164.13,164.28,20607.0,137.7417,137.9011,137.7081,137.834,20607.0
2020-09-02 15:00:00,164.27,164.54,164.24,164.46,37599.0,137.8256,138.0521,137.8004,137.985,37599.0
2020-09-02 15:05:00,164.46,164.58,164.43,164.54,38376.0,137.985,138.0857,137.9598,138.0521,38376.0
2020-09-02 15:10:00,164.54,165.15,164.54,165.01,67559.0,138.0521,138.5639,138.0521,138.4465,67559.0
2020-09-02 15:15:00,165.01,165.01,164.6,164.68,29329.0,138.4465,138.4465,138.1025,138.1696,29329.0
2020-09-02 15:20:00,164.69,164.82,164.61,164.79,19653.0,138.178,138.287,138.1109,138.2619,19653.0
2020-09-02 15:25:00,164.78,164.78,164.53,164.69,17831.0,138.2535,138.2535,138.0437,138.178,17831.0
2020-09-02 15:30:00,164.69,164.96,164.55,164.94,37719.0,138.178,138.4045,138.0605,138.3877,37719.0
2020-09-02 15:35:00,164.96,165.44,164.94,165.35,75551.0,138.4045,138.8072,138.3877,138.7317,75551.0
2020-09-02 15:40:00,165.35,165.95,165.34,165.95,100465.0,138.7317,139.2351,138.7233,139.2351,100465.0
2020-09-02 15:45:00,165.93,166.14,165.78,166.08,115262.0,139.2184,139.3946,139.0925,139.3442,115262.0
2020-09-02 15:50:00,166.1,166.2,165.79,166.02,122818.0,139.361,139.4449,139.1009,139.2939,122818.0
2020-09-02 15:55:00,166.02,166.03,165.62,165.87,198697.0,139.2939,139.3023,138.9583,139.168,198697.0
2020-09-03 09:30:00,162.27,163.41,162.27,162.55,130022.0,136.1476,137.104,136.1476,136.3825,130022.0
2020-09-03 09:35:00,162.49,163.26,162.47,163.26,37335.0,136.3321,136.9782,136.3154,136.9782,37335.0
2020-09-03 09:40:00,163.23,163.45,162.68,162.69,51422.0,136.953,137.1376,136.4915,136.4999,51422.0
2020-09-03 09:45:00,162.62,162.79,162.09,162.39,67947.0,136.4412,136.5838,135.9965,136.2482,67947.0
2020-09-03 09:50:00,162.35,162.64,162.11,162.49,43326.0,136.2147,136.458,136.0133,136.3321,43326.0
2020-09-03 09:55:00,162.47,162.63,162.35,162.51,52456.0,136.3154,136.4496,136.2147,136.3489,52456.0
2020-09-03 10:00:00,162.51,162.8,162.29,162.36,35083.0,136.3489,136.5922,136.1643,136.2231,35083.0
2020-09-03 10:05:00,162.33,162.37,161.83,161.9,50601.0,136.1979,136.2315,135.7784,135.8371,50601.0
2020-09-03 10:10:00,161.91,161.99,161.61,161.94,39905.0,135.8455,135.9126,135.5938,135.8707,39905.0
2020-09-03 10:15:00,161.9,161.9,160.87,161.07,71154.0,135.8371,135.8371,134.9729,135.1407,71154.0
2020-09-03 10:20:00,161.05,161.28,160.64,160.8,75629.0,135.1239,135.3169,134.78,134.9142,75629.0
2020-09-03 10:25:00,160.87,161.32,160.81,161.31,37205.0,134.9729,135.3505,134.9226,135.3421,37205.0
2020-09-03 10:30:00,161.37,161.94,161.22,161.94,30451.0,135.3924,135.8707,135.2666,135.8707,30451.0
2020-09-03 10:35:00,161.96,161.97,161.48,161.76,44825.0,135.8875,135.8958,135.4847,135.7197,44825.0
2020-09-03 10:40:00,161.76,162.0,161.65,162.0,21370.0,135.7197,135.921,135.6274,135.921,21370.0
2020-09-03 10:45:00,161.99,162.07,161.43,161.53,34742.0,135.9126,135.9797,135.4428,135.5267,34742.0
2020-09-03 10:50:00,161.44,161.56,160.86,160.96,63984.0,135.4512,135.5518,134.9645,135.0484,63984.0
2020-09-03 10:55:00,160.96,161.34,160.92,161.31,25621.0,135.0484,135.3673,135.0149,135.3421,25621.0
2020-09-03 11:00:00,161.34,161.46,160.35,160.37,35460.0,135.3673,135.4679,134.5366,134.5534,35460.0
2020-09-03 11:05:00,160.44,160.45,159.75,160.13,98463.0,134.6121,134.6205,134.0332,134.3521,98463.0
2020-09-03 11:10:00,159.99,160.13,159.65,160.07,60496.0,134.2346,134.3521,133.9493,134.3017,60496.0
2020-09-03 11:15:00,160.03,160.09,158.35,158.36,75717.0,134.2681,134.3185,132.8586,132.867,75717.0
2020-09-03 11:20:00,158.15,159.11,158.15,158.95,51644.0,132.6908,133.4963,132.6908,133.362,51644.0
2020-09-03 11:25:00,158.95,159.55,158.79,159.32,41456.0,133.362,133.8654,133.2278,133.6724,41456.0
2020-09-03 11:30:00,159.26,159.66,159.0,159.46,36443.0,133.6221,133.9577,133.404,133.7899,36443.0
2020-09-03 11:35:00,159.51,159.59,159.25,159.56,44883.0,133.8319,133.899,133.6137,133.8738,44883.0
2020-09-03 11:40:00,159.52,160.34,159.52,160.13,39270.0,133.8402,134.5282,133.8402,134.3521,39270.0
2020-09-03 11:45:00,160.13,160.33,159.78,159.9,24352.0,134.3521,134.5199,134.0584,134.1591,24352.0
2020-09-03 11:50:00,159.9,160.21,159.89,160.08,29126.0,134.1591,134.4192,134.1507,134.3101,29126.0
2020-09-03 11:55:00,160.09,160.09,159.05,159.08,46740.0,134.3185,134.3185,133.4459,133.4711,46740.0
2020-09-03 12:00:00,159.11,159.22,158.63,159.09,41946.0,133.4963,133.5885,133.0935,133.4795,41946.0
2020-09-03 12:05:00,159.1,159.68,159.05,159.6,31054.0,133.4879,133.9745,133.4459,133.9074,31054.0
2020-09-03 12:10:00,159.59,159.9,159.53,159.73,15635.0,133.899,134.1591,133.8486,134.0164,15635.0
2020-09-03 12:15:00,159.89,159.96,159.69,159.78,17955.0,134.1507,134.2094,133.9829,134.0584,17955.0
2020-09-03 12:20:00,159.81,159.81,159.22,159.28,25659.0,134.0836,134.0836,133.5885,133.6389,25659.0
2020-09-03 12:25:00,159.27,159.66,159.25,159.45,16987.0,133.6305,133.9577,133.6137,133.7815,16987.0
2020-09-03 12:30:00,159.43,159.73,159.42,159.5,41962.0,133.7647,134.0164,133.7563,133.8235,41962.0
2020-09-03 12:35:00,159.5,159.63,159.1,159.42,34355.0,133.8235,133.9325,133.4879,133.7563,34355.0
2020-09-03 12:40:00,159.4,159.52,159.02,159.04,13405.0,133.7396,133.8402,133.4207,133.4375,13405.0
2020-09-03 12:45:00,159.05,159.35,158.67,158.83,30253.0,133.4459,133.6976,133.1271,133.2613,30253.0
2020-09-03 12:50:00,158.94,159.07,158.67,159.0,23213.0,133.3536,133.4627,133.1271,133.404,23213.0
2020-09-03 12:55:00,159.04,159.27,158.83,158.87,17524.0,133.4375,133.6305,133.2613,133.2949,17524.0
2020-09-03 13:00:00,158.88,158.99,158.29,158.35,24012.0,133.3033,133.3956,132.8083,132.8586,24012.0
2020-09-03 13:05:00,158.37,159.21,158.37,159.03,25320.0,132.8754,133.5802,132.8754,133.4291,25320.0
2020-09-03 13:10:00,159.04,159.61,159.03,159.61,16872.0,133.4375,133.9158,133.4291,133.9158,16872.0
2020-09-03 13:15:00,159.59,159.59,158.99,159.08,25959.0,133.899,133.899,133.3956,133.4711,25959.0
2020-09-03 13:20:00,159.08,159.31,158.95,159.14,25163.0,133.4711,133.6641,133.362,133.5214,25163.0
2020-09-03 13:25:00,159.1,159.52,158.98,159.4,21652.0,133.4879,133.8402,133.3872,133.7396,21652.0
2020-09-03 13:30:00,159.37,159.39,158.78,158.89,24125.0,133.7144,133.7312,133.2194,133.3117,24125.0
2020-09-03 13:35:00,158.88,159.17,158.73,158.92,13442.0,133.3033,133.5466,133.1774,133.3368,13442.0
2020-09-03 13:40:00,158.97,159.15,158.79,158.85,18736.0,133.3788,133.5298,133.2278,133.2781,18736.0
2020-09-03 13:45:00,158.86,159.04,158.81,158.81,13264.0,133.2865,133.4375,133.2445,133.2445,13264.0
2020-09-03 13:50:00,158.92,159.42,158.92,159.42,15005.0,133.3368,133.7563,133.3368,133.7563,15005.0
2020-09-03 13:55:00,159.39,159.42,159.17,159.2,12120.0,133.7312,133.7563,133.5466,133.5718,12120.0
2020-09-03 14:00:00,159.19,159.21,158.91,159.03,56663.0,133.5634,133.5802,133.3284,133.4291,56663.0
2020-09-03 14:05:00,159.04,159.04,158.69,158.76,31425.0,133.4375,133.4375,133.1439,133.2026,31425.0
2020-09-03 14:10:00,158.76,159.05,158.74,158.93,19977.0,133.2026,133.4459,133.1858,133.3452,19977.0
2020-09-03 14:15:00,158.94,158.97,158.54,158.61,27922.0,133.3536,133.3788,133.018,133.0767,27922.0
2020-09-03 14:20:00,158.62,158.71,158.46,158.51,17668.0,133.0851,133.1606,132.9509,132.9928,17668.0
2020-09-03 14:25:00,158.49,158.82,158.41,158.59,53820.0,132.9761,133.2529,132.9089,133.06,53820.0
2020-09-03 14:30:00,158.57,159.06,158.49,159.05,28122.0,133.0432,133.4543,132.9761,133.4459,28122.0
2020-09-03 14:35:00,158.96,159.06,158.78,158.92,46010.0,133.3704,133.4543,133.2194,133.3368,46010.0
2020-09-03 14:40:00,158.92,159.06,158.63,158.88,39844.0,133.3368,133.4543,133.0935,133.3033,39844.0
2020-09-03 14:45:00,158.9,158.95,158.48,158.53,21962.0,133.3201,133.362,132.9677,133.0096,21962.0
2020-09-03 14:50:00,158.5,158.72,158.31,158.5,27361.0,132.9845,133.169,132.825,132.9845,27361.0
2020-09-03 14:55:00,158.49,158.49,157.63,157.66,114303.0,132.9761,132.9761,132.2545,132.2797,114303.0
2020-09-03 15:00:00,157.7,157.79,157.33,157.77,49301.0,132.3132,132.3887,132.0028,132.372,49301.0
2020-09-03 15:05:00,157.78,158.24,157.72,158.1,31385.0,132.3804,132.7663,132.33,132.6488,31385.0
2020-09-03 15:10:00,158.15,158.36,157.91,158.36,30860.0,132.6908,132.867,132.4894,132.867,30860.0
2020-09-03 15:15:00,158.34,158.52,158.09,158.12,32709.0,132.8502,133.0012,132.6405,132.6656,32709.0
2020-09-03 15:20:00,158.05,158.08,157.64,157.7,20689.0,132.6069,132.6321,132.2629,132.3132,20689.0
2020-09-03 15:25:00,157.65,157.94,157.26,157.26,56622.0,132.2713,132.5146,131.9441,131.9441,56622.0
2020-09-03 15:30:00,157.22,157.65,157.07,157.12,53341.0,131.9105,132.2713,131.7847,131.8266,53341.0
2020-09-03 15:35:00,157.15,158.32,157.14,158.05,83983.0,131.8518,132.8334,131.8434,132.6069,83983.0
2020-09-03 15:40:00,158.04,158.28,157.78,158.25,41980.0,132.5985,132.7999,132.3804,132.7747,41980.0
2020-09-03 15:45:00,158.27,158.31,157.24,157.3,71740.0,132.7915,132.825,131.9273,131.9776,71740.0
2020-09-03 15:50:00,157.25,158.21,156.95,157.95,110344.0,131.9357,132.7411,131.684,132.523,110344.0
2020-09-03 15:55:00,157.98,158.23,157.83,158.04,168239.0,132.5482,132.7579,132.4223,132.5985,168239.0
2020-09-04 09:30:00,160.25,160.56,159.45,160.51,129374.0,134.4527,134.7128,133.7815,134.6709,129374.0
2020-09-04 09:35:00,160.46,160.75,159.98,160.17,30007.0,134.6289,134.8722,134.2262,134.3856,30007.0
2020-09-04 09:40:00,160.0,160.75,159.88,160.27,40075.0,134.243,134.8722,134.1423,134.4695,40075.0
2020-09-04 09:45:00,160.31,160.31,159.61,159.88,34843.0,134.5031,134.5031,133.9158,134.1423,34843.0
2020-09-04 09:50:00,159.81,160.26,159.6,159.95,20743.0,134.0836,134.4611,133.9074,134.201,20743.0
2020-09-04 09:55:00,159.91,160.02,159.5,159.83,18955.0,134.1675,134.2598,133.8235,134.1003,18955.0
2020-09-04 10:00:00,159.62,160.1,159.62,159.87,31535.0,133.9242,134.3269,133.9242,134.1339,31535.0
2020-09-04 10:05:00,159.92,160.14,159.6,159.93,26839.0,134.1759,134.3604,133.9074,134.1842,26839.0
2020-09-04 10:10:00,159.89,159.92,158.8,158.84,26494.0,134.1507,134.1759,133.2362,133.2697,26494.0
2020-09-04 10:15:00,158.81,159.12,157.48,157.69,76917.0,133.2445,133.5046,132.1287,132.3048,76917.0
2020-09-04 10:20:00,157.55,158.06,157.3,157.58,51078.0,132.1874,132.6153,131.9776,132.2126,51078.0
2020-09-04 10:25:00,157.59,157.93,157.26,157.29,23789.0,132.2209,132.5062,131.9441,131.9692,23789.0
2020-09-04 10:30:00,157.3,157.65,157.08,157.12,37367.0,131.9776,132.2713,131.793,131.8266,37367.0
2020-09-04 10:35:00,157.07,157.27,155.65,156.4,76844.0,131.7847,131.9525,130.5932,131.2225,76844.0
2020-09-04 10:40:00,156.36,156.42,154.63,155.17,75730.0,131.189,131.2393,129.7374,130.1905,75730.0
2020-09-04 10:45:00,155.23,156.44,154.89,156.43,54703.0,130.2409,131.2561,129.9556,131.2477,54703.0
2020-09-04 10:50:00,156.33,156.34,155.62,156.22,28841.0,131.1638,131.1722,130.5681,131.0715,28841.0
2020-09-04 10:55:00,156.24,156.94,156.18,156.8,30757.0,131.0883,131.6756,131.0379,131.5581,30757.0
2020-09-04 11:00:00,156.8,156.97,156.41,156.75,18841.0,131.5581,131.7008,131.2309,131.5162,18841.0
2020-09-04 11:05:00,156.82,156.87,156.35,156.72,16855.0,131.5749,131.6169,131.1806,131.491,16855.0
2020-09-04 11:10:00,156.64,157.07,156.43,157.07,14807.0,131.4239,131.7847,131.2477,131.7847,14807.0
2020-09-04 11:15:00,157.1,157.24,156.49,156.91,24515.0,131.8098,131.9273,131.298,131.6504,24515.0
2020-09-04 11:20:00,156.91,157.14,156.72,156.92,28818.0,131.6504,131.8434,131.491,131.6588,28818.0
2020-09-04 11:25:00,156.92,156.95,156.31,156.6,22785.0,131.6588,131.684,131.147,131.3903,22785.0
2020-09-04 11:30:00,156.67,157.33,156.65,157.27,19804.0,131.449,132.0028,131.4323,131.9525,19804.0
2020-09-04 11:35:00,157.27,157.54,157.18,157.35,20032.0,131.9525,132.179,131.8769,132.0196,20032.0
2020-09-04 11:40:00,157.3,157.57,156.74,156.83,20770.0,131.9776,132.2042,131.5078,131.5833,20770.0
2020-09-04 11:45:00,156.97,157.33,156.92,157.32,15758.0,131.7008,132.0028,131.6588,131.9944,15758.0
2020-09-04 11:50:00,157.24,157.77,157.02,157.75,18096.0,131.9273,132.372,131.7427,132.3552,18096.0
2020-09-04 11:55:00,157.78,157.91,157.41,157.85,13661.0,132.3804,132.4894,132.0699,132.4391,13661.0
2020-09-04 12:00:00,157.79,157.97,157.66,157.84,14081.0,132.3887,132.5398,132.2797,132.4307,14081.0
2020-09-04 12:05:00,157.81,157.89,157.44,157.44,22770.0,132.4055,132.4726,132.0951,132.0951,22770.0
2020-09-04 12:10:00,157.49,157.72,157.25,157.65,19228.0,132.137,132.33,131.9357,132.2713,19228.0
2020-09-04 12:15:00,157.68,157.69,157.12,157.31,11644.0,132.2965,132.3048,131.8266,131.986,11644.0
2020-09-04 12:20:00,157.28,158.03,157.28,157.95,9060.0,131.9608,132.5901,131.9608,132.523,9060.0
2020-09-04 12:25:00,157.95,158.4,157.95,158.22,19799.0,132.523,132.9005,132.523,132.7495,19799.0
2020-09-04 12:30:00,158.27,158.83,158.08,158.67,35629.0,132.7915,133.2613,132.6321,133.1271,35629.0
2020-09-04 12:35:00,158.82,159.06,158.63,158.91,76812.0,133.2529,133.4543,133.0935,133.3284,76812.0
2020-09-04 12:40:00,158.95,159.43,158.94,159.18,20413.0,133.362,133.7647,133.3536,133.555,20413.0
2020-09-04 12:45:00,159.15,159.5,158.91,159.14,32688.0,133.5298,133.8235,133.3284,133.5214,32688.0
2020-09-04 12:50:00,159.13,159.33,158.93,159.28,17020.0,133.513,133.6808,133.3452,133.6389,17020.0
2020-09-04 12:55:00,159.26,159.47,158.93,159.31,23650.0,133.6221,133.7983,133.3452,133.6641,23650.0
2020-09-04 13:00:00,159.26,159.42,159.06,159.14,21523.0,133.6221,133.7563,133.4543,133.5214,21523.0
2020-09-04 13:05:00,159.15,159.4,159.11,159.31,20018.0,133.5298,133.7396,133.4963,133.6641,20018.0
2020-09-04 13:10:00,159.34,159.75,159.33,159.64,19917.0,133.6892,134.0332,133.6808,133.9409,19917.0
2020-09-04 13:15:00,159.55,159.66,159.37,159.48,20969.0,133.8654,133.9577,133.7144,133.8067,20969.0
2020-09-04 13:20:00,159.43,159.86,159.43,159.86,19430.0,133.7647,134.1255,133.7647,134.1255,19430.0
2020-09-04 13:25:00,159.83,160.14,159.75,159.93,33774.0,134.1003,134.3604,134.0332,134.1842,33774.0
2020-09-04 13:30:00,159.88,159.88,159.36,159.5,26345.0,134.1423,134.1423,133.706,133.8235,26345.0
2020-09-04 13:35:00,159.51,159.88,159.2,159.78,30401.0,133.8319,134.1423,133.5718,134.0584,30401.0
2020-09-04 13:40:00,159.67,159.94,159.57,159.82,20585.0,133.9661,134.1926,133.8822,134.092,20585.0
2020-09-04 13:45:00,159.81,160.19,159.8,160.03,24596.0,134.0836,134.4024,134.0752,134.2681,24596.0
2020-09-04 13:50:00,160.02,160.25,159.68,160.19,20482.0,134.2598,134.4527,133.9745,134.4024,20482.0
2020-09-04 13:55:00,160.14,160.35,160.07,160.19,23769.0,134.3604,134.5366,134.3017,134.4024,23769.0
2020-09-04 14:00:00,160.16,160.48,159.89,160.17,45450.0,134.3772,134.6457,134.1507,134.3856,45450.0
2020-09-04 14:05:00,160.13,160.32,160.03,160.14,20692.0,134.3521,134.5115,134.2681,134.3604,20692.0
2020-09-04 14:10:00,160.1,160.18,159.89,159.94,14562.0,134.3269,134.394,134.1507,134.1926,14562.0
2020-09-04 14:15:00,159.89,160.39,159.89,160.32,13427.0,134.1507,134.5702,134.1507,134.5115,13427.0
2020-09-04 14:20:00,160.31,160.39,159.84,160.31,47049.0,134.5031,134.5702,134.1087,134.5031,47049.0
2020-09-04 14:25:00,160.35,160.7,160.34,160.69,24307.0,134.5366,134.8303,134.5282,134.8219,24307.0
2020-09-04 14:30:00,160.7,160.82,160.5,160.8,21900.0,134.8303,134.931,134.6625,134.9142,21900.0
2020-09-04 14:35:00,160.78,161.37,160.78,161.34,28492.0,134.8974,135.3924,134.8974,135.3673,28492.0
2020-09-04 14:40:00,161.34,161.66,161.28,161.28,25865.0,135.3673,135.6357,135.3169,135.3169,25865.0
2020-09-04 14:45:00,161.31,161.85,161.28,161.5,32418.0,135.3421,135.7952,135.3169,135.5015,32418.0
2020-09-04 14:50:00,161.48,161.52,161.13,161.2,24234.0,135.4847,135.5183,135.1911,135.2498,24234.0
2020-09-04 14:55:00,161.2,161.76,161.2,161.63,27177.0,135.2498,135.7197,135.2498,135.6106,27177.0
2020-09-04 15:00:00,161.66,161.66,161.32,161.65,26229.0,135.6357,135.6357,135.3505,135.6274,26229.0
2020-09-04 15:05:00,161.63,161.75,161.25,161.4,25020.0,135.6106,135.7113,135.2918,135.4176,25020.0
2020-09-04 15:10:00,161.42,161.58,161.15,161.24,32945.0,135.4344,135.5686,135.2079,135.2834,32945.0
2020-09-04 15:15:00,161.24,161.67,161.23,161.57,28406.0,135.2834,135.6441,135.275,135.5602,28406.0
2020-09-04 15:20:00,161.58,161.79,161.52,161.7,23770.0,135.5686,135.7448,135.5183,135.6693,23770.0
2020-09-04 15:25:00,161.71,161.79,161.53,161.56,32032.0,135.6777,135.7448,135.5267,135.5518,32032.0
2020-09-04 15:30:00,161.57,161.58,161.2,161.35,29324.0,135.5602,135.5686,135.2498,135.3757,29324.0
2020-09-04 15:35:00,161.36,161.44,160.61,160.98,55812.0,135.384,135.4512,134.7548,135.0652,55812.0
2020-09-04 15:40:00,161.02,161.2,160.76,160.8,34193.0,135.0988,135.2498,134.8806,134.9142,34193.0
2020-09-04 15:45:00,160.81,161.38,160.68,160.68,45786.0,134.9226,135.4008,134.8135,134.8135,45786.0
2020-09-04 15:50:00,160.66,161.39,160.57,161.02,80009.0,134.7967,135.4092,134.7212,135.0988,80009.0
2020-09-04 15:55:00,160.99,161.12,160.67,160.73,87161.0,135.0736,135.1827,134.8051,134.8555,87161.0
2020-09-08 09:30:00,160.03,160.06,158.15,159.14,166195.0,134.2681,134.2933,132.6908,133.5214,166195.0
2020-09-08 09:35:00,159.08,159.39,158.23,158.35,43169.0,133.4711,133.7312,132.7579,132.8586,43169.0
2020-09-08 09:40:00,158.14,158.2,157.06,157.19,52168.0,132.6824,132.7327,131.7763,131.8853,52168.0
2020-09-08 09:45:00,157.14,157.66,156.45,156.45,38979.0,131.8434,132.2797,131.2645,131.2645,38979.0
2020-09-08 09:50:00,156.5,157.4,156.45,156.95,54402.0,131.3064,132.0615,131.2645,131.684,54402.0
2020-09-08 09:55:00,156.98,157.77,156.95,157.71,21914.0,131.7091,132.372,131.684,132.3216,21914.0
2020-09-08 10:00:00,157.72,157.97,156.85,157.21,48732.0,132.33,132.5398,131.6001,131.9021,48732.0
2020-09-08 10:05:00,157.15,157.94,156.95,157.9,19977.0,131.8518,132.5146,131.684,132.481,19977.0
2020-09-08 10:10:00,157.94,158.33,157.64,158.22,21388.0,132.5146,132.8418,132.2629,132.7495,21388.0
2020-09-08 10:15:00,158.31,158.38,157.67,157.68,21708.0,132.825,132.8838,132.2881,132.2965,21708.0
2020-09-08 10:20:00,157.66,158.33,157.52,158.27,23331.0,132.2797,132.8418,132.1622,132.7915,23331.0
2020-09-08 10:25:00,158.3,158.52,158.26,158.5,20997.0,132.8166,133.0012,132.7831,132.9845,20997.0
2020-09-08 10:30:00,158.52,158.81,158.3,158.42,22363.0,133.0012,133.2445,132.8166,132.9173,22363.0
2020-09-08 10:35:00,158.46,158.82,158.45,158.81,17258.0,132.9509,133.2529,132.9425,133.2445,17258.0
2020-09-08 10:40:00,158.84,158.84,158.3,158.35,17066.0,133.2697,133.2697,132.8166,132.8586,17066.0
2020-09-08 10:45:00,158.3,158.33,157.82,157.82,45724.0,132.8166,132.8418,132.4139,132.4139,45724.0
2020-09-08 10:50:00,157.82,158.13,157.57,157.97,16528.0,132.4139,132.674,132.2042,132.5398,16528.0
2020-09-08 10:55:00,157.97,158.32,157.9,158.16,29977.0,132.5398,132.8334,132.481,132.6992,29977.0
2020-09-08 11:00:00,158.13,158.38,157.8,158.24,19013.0,132.674,132.8838,132.3971,132.7663,19013.0
2020-09-08 11:05:00,158.25,158.4,157.96,158.4,11110.0,132.7747,132.9005,132.5314,132.9005,11110.0
2020-09-08 11:10:00,158.44,158.5,158.26,158.45,17733.0,132.9341,132.9845,132.7831,132.9425,17733.0
2020-09-08 11:15:00,158.5,158.7,158.48,158.64,13947.0,132.9845,133.1523,132.9677,133.1019,13947.0
2020-09-08 11:20:00,158.65,158.7,158.42,158.56,15369.0,133.1103,133.1523,132.9173,133.0348,15369.0
2020-09-08 11:25:00,158.56,158.66,158.41,158.49,22451.0,133.0348,133.1187,132.9089,132.9761,22451.0
2020-09-08 11:30:00,158.42,158.49,157.98,158.16,16729.0,132.9173,132.9761,132.5482,132.6992,16729.0
2020-09-08 11:35:00,158.17,158.53,158.07,158.23,36022.0,132.7076,133.0096,132.6237,132.7579,36022.0
2020-09-08 11:40:00,158.2,158.32,158.05,158.28,12222.0,132.7327,132.8334,132.6069,132.7999,12222.0
2020-09-08 11:45:00,158.3,158.4,158.13,158.3,8817.0,132.8166,132.9005,132.674,132.8166,8817.0
2020-09-08 11:50:00,158.32,158.32,158.04,158.17,10061.0,132.8334,132.8334,132.5985,132.7076,10061.0
2020-09-08 11:55:00,158.12,158.56,158.08,158.51,17391.0,132.6656,133.0348,132.6321,132.9928,17391.0
2020-09-08 12:00:00,158.45,158.63,158.39,158.57,25039.0,132.9425,133.0935,132.8922,133.0432,25039.0
2020-09-08 12:05:00,158.53,158.79,158.43,158.58,20312.0,133.0096,133.2278,132.9257,133.0516,20312.0
2020-09-08 12:10:00,158.55,158.76,158.55,158.61,11868.0,133.0264,133.2026,133.0264,133.0767,11868.0
2020-09-08 12:15:00,158.61,158.72,158.4,158.52,15900.0,133.0767,133.169,132.9005,133.0012,15900.0
2020-09-08 12:20:00,158.57,158.7,158.38,158.51,25392.0,133.0432,133.1523,132.8838,132.9928,25392.0
2020-09-08 12:25:00,158.53,158.55,158.12,158.22,13915.0,133.0096,133.0264,132.6656,132.7495,13915.0
2020-09-08 12:30:00,158.28,158.3,158.05,158.05,11577.0,132.7999,132.8166,132.6069,132.6069,11577.0
2020-09-08 12:35:00,158.08,158.11,157.86,157.97,15264.0,132.6321,132.6572,132.4475,132.5398,15264.0
2020-09-08 12:40:00,157.93,158.13,157.85,157.97,17289.0,132.5062,132.674,132.4391,132.5398,17289.0
2020-09-08 12:45:00,157.93,158.29,157.93,158.14,18445.0,132.5062,132.8083,132.5062,132.6824,18445.0
2020-09-08 12:50:00,158.18,158.38,158.06,158.37,35811.0,132.716,132.8838,132.6153,132.8754,35811.0
2020-09-08 12:55:00,158.31,158.36,158.15,158.24,10046.0,132.825,132.867,132.6908,132.7663,10046.0
2020-09-08 13:00:00,158.25,158.3,158.15,158.3,15532.0,132.7747,132.8166,132.6908,132.8166,15532.0
2020-09-08 13:05:00,158.28,158.32,158.08,158.08,37555.0,132.7999,132.8334,132.6321,132.6321,37555.0
2020-09-08 13:10:00,158.04,158.45,158.01,158.43,17245.0,132.5985,132.9425,132.5733,132.9257,17245.0
2020-09-08 13:15:00,158.4,158.49,158.31,158.38,21215.0,132.9005,132.9761,132.825,132.8838,21215.0
2020-09-08 13:20:00,158.3,158.39,158.29,158.35,7663.0,132.8166,132.8922,132.8083,132.8586,7663.0
2020-09-08 13:25:00,158.33,158.36,158.09,158.17,7949.0,132.8418,132.867,132.6405,132.7076,7949.0
2020-09-08 13:30:00,158.14,158.25,157.88,158.23,11764.0,132.6824,132.7747,132.4643,132.7579,11764.0
2020-09-08 13:35:00,158.15,158.37,158.14,158.33,11591.0,132.6908,132.8754,132.6824,132.8418,11591.0
2020-09-08 13:40:00,158.31,158.49,158.26,158.44,19285.0,132.825,132.9761,132.7831,132.9341,19285.0
2020-09-08 13:45:00,158.43,158.66,158.36,158.65,20193.0,132.9257,133.1187,132.867,133.1103,20193.0
2020-09-08 13:50:00,158.6,158.65,158.54,158.6,19872.0,133.0684,133.1103,133.018,133.0684,19872.0
2020-09-08 13:55:00,158.59,158.61,158.32,158.5,29995.0,133.06,133.0767,132.8334,132.9845,29995.0
2020-09-08 14:00:00,158.51,158.64,158.34,158.34,9545.0,132.9928,133.1019,132.8502,132.8502,9545.0
2020-09-08 14:05:00,158.37,158.41,158.17,158.26,12596.0,132.8754,132.9089,132.7076,132.7831,12596.0
2020-09-08 14:10:00,158.27,158.42,158.11,158.11,15501.0,132.7915,132.9173,132.6572,132.6572,15501.0
2020-09-08 14:15:00,158.11,158.19,157.89,157.93,17766.0,132.6572,132.7244,132.4726,132.5062,17766.0
2020-09-08 14:20:00,157.88,157.98,157.64,157.65,26793.0,132.4643,132.5482,132.2629,132.2713,26793.0
2020-09-08 14:25:00,157.67,157.81,157.39,157.47,13933.0,132.2881,132.4055,132.0531,132.1203,13933.0
2020-09-08 14:30:00,157.48,157.49,157.22,157.43,11890.0,132.1287,132.137,131.9105,132.0867,11890.0
2020-09-08 14:35:00,157.31,157.37,156.87,156.93,16600.0,131.986,132.0364,131.6169,131.6672,16600.0
2020-09-08 14:40:00,156.93,156.97,156.33,156.4,18392.0,131.6672,131.7008,131.1638,131.2225,18392.0
2020-09-08 14:45:00,156.48,156.68,156.37,156.65,19446.0,131.2896,131.4574,131.1973,131.4323,19446.0
2020-09-08 14:50:00,156.62,156.9,156.36,156.42,18172.0,131.4071,131.642,131.189,131.2393,18172.0
2020-09-08 14:55:00,156.37,157.01,156.35,156.99,47987.0,131.1973,131.7343,131.1806,131.7175,47987.0
2020-09-08 15:00:00,156.93,157.04,155.96,155.99,24641.0,131.6672,131.7595,130.8533,130.8785,24641.0
2020-09-08 15:05:00,156.09,156.25,156.0,156.25,15778.0,130.9624,131.0967,130.8869,131.0967,15778.0
2020-09-08 15:10:00,156.2,156.77,156.2,156.63,24952.0,131.0547,131.5329,131.0547,131.4155,24952.0
2020-09-08 15:15:00,156.56,156.86,156.43,156.63,19271.0,131.3568,131.6085,131.2477,131.4155,19271.0
2020-09-08 15:20:00,156.59,156.87,156.58,156.72,28903.0,131.3819,131.6169,131.3735,131.491,28903.0
2020-09-08 15:25:00,156.78,156.91,156.66,156.87,21610.0,131.5413,131.6504,131.4407,131.6169,21610.0
2020-09-08 15:30:00,156.89,157.15,156.54,156.59,33917.0,131.6336,131.8518,131.34,131.3819,33917.0
2020-09-08 15:35:00,156.65,157.15,156.64,156.97,25026.0,131.4323,131.8518,131.4239,131.7008,25026.0
2020-09-08 15:40:00,157.0,157.4,156.99,157.25,44911.0,131.7259,132.0615,131.7175,131.9357,44911.0
2020-09-08 15:45:00,157.23,157.27,156.76,157.07,34276.0,131.9189,131.9525,131.5246,131.7847,34276.0
2020-09-08 15:50:00,157.03,157.03,156.55,156.78,70000.0,131.7511,131.7511,131.3484,131.5413,70000.0
2020-09-08 15:55:00,156.78,156.83,156.24,156.45,171479.0,131.5413,131.5833,131.0883,131.2645,171479.0
2020-09-09 09:30:00,158.05,159.91,158.05,159.21,124345.0,132.6069,134.1675,132.6069,133.5802,124345.0
2020-09-09 09:35:00,159.13,159.63,158.49,159.15,20561.0,133.513,133.9325,132.9761,133.5298,20561.0
2020-09-09 09:40:00,159.03,159.93,159.03,159.12,19974.0,133.4291,134.1842,133.4291,133.5046,19974.0
2020-09-09 09:45:00,159.26,159.58,159.03,159.12,19030.0,133.6221,133.8906,133.4291,133.5046,19030.0
2020-09-09 09:50:00,159.2,160.33,159.19,160.27,28101.0,133.5718,134.5199,133.5634,134.4695,28101.0
2020-09-09 09:55:00,160.23,160.23,159.66,159.92,14130.0,134.436,134.436,133.9577,134.1759,14130.0
2020-09-09 10:00:00,160.0,160.47,159.93,160.33,23951.0,134.243,134.6373,134.1842,134.5199,23951.0
2020-09-09 10:05:00,160.32,160.44,160.0,160.05,24013.0,134.5115,134.6121,134.243,134.2849,24013.0
2020-09-09 10:10:00,160.08,160.73,160.08,160.31,29537.0,134.3101,134.8555,134.3101,134.5031,29537.0
2020-09-09 10:15:00,160.31,160.73,160.3,160.55,26891.0,134.5031,134.8555,134.4947,134.7044,26891.0
2020-09-09 10:20:00,160.48,160.96,160.44,160.87,29156.0,134.6457,135.0484,134.6121,134.9729,29156.0
2020-09-09 10:25:00,160.83,160.94,160.63,160.64,28995.0,134.9394,135.0317,134.7716,134.78,28995.0
2020-09-09 10:30:00,160.69,160.74,160.44,160.55,18089.0,134.8219,134.8639,134.6121,134.7044,18089.0
2020-09-09 10:35:00,160.55,160.6,160.42,160.47,19681.0,134.7044,134.7464,134.5954,134.6373,19681.0
2020-09-09 10:40:00,160.47,160.47,160.15,160.2,18791.0,134.6373,134.6373,134.3688,134.4108,18791.0
2020-09-09 10:45:00,160.16,160.22,159.92,160.02,21684.0,134.3772,134.4276,134.1759,134.2598,21684.0
2020-09-09 10:50:00,160.06,160.1,159.7,159.78,14417.0,134.2933,134.3269,133.9913,134.0584,14417.0
2020-09-09 10:55:00,159.81,160.1,159.77,160.1,30868.0,134.0836,134.3269,134.05,134.3269,30868.0
2020-09-09 11:00:00,160.14,160.39,160.11,160.28,20835.0,134.3604,134.5702,134.3353,134.4779,20835.0
2020-09-09 11:05:00,160.26,160.45,159.93,160.0,12013.0,134.4611,134.6205,134.1842,134.243,12013.0
2020-09-09 11:10:00,160.05,160.05,159.81,159.95,9133.0,134.2849,134.2849,134.0836,134.201,9133.0
2020-09-09 11:15:00,159.98,160.13,159.78,159.98,10980.0,134.2262,134.3521,134.0584,134.2262,10980.0
2020-09-09 11:20:00,159.97,160.17,159.8,160.08,24989.0,134.2178,134.3856,134.0752,134.3101,24989.0
2020-09-09 11:25:00,160.06,160.45,160.05,160.35,14319.0,134.2933,134.6205,134.2849,134.5366,14319.0
2020-09-09 11:30:00,160.36,160.48,160.36,160.43,8675.0,134.545,134.6457,134.545,134.6038,8675.0
2020-09-09 11:35:00,160.46,160.69,160.41,160.44,11051.0,134.6289,134.8219,134.587,134.6121,11051.0
2020-09-09 11:40:00,160.39,160.47,160.18,160.29,10571.0,134.5702,134.6373,134.394,134.4863,10571.0
2020-09-09 11:45:00,160.29,160.39,160.02,160.3,13348.0,134.4863,134.5702,134.2598,134.4947,13348.0
2020-09-09 11:50:00,160.27,160.36,160.14,160.16,7845.0,134.4695,134.545,134.3604,134.3772,7845.0
2020-09-09 11:55:00,160.16,160.16,159.85,160.04,8473.0,134.3772,134.3772,134.1171,134.2765,8473.0
2020-09-09 12:00:00,160.03,160.07,159.93,160.03,15303.0,134.2681,134.3017,134.1842,134.2681,15303.0
2020-09-09 12:05:00,160.01,160.1,159.87,160.01,10405.0,134.2514,134.3269,134.1339,134.2514,10405.0
2020-09-09 12:10:00,160.02,160.12,159.96,160.0,19041.0,134.2598,134.3437,134.2094,134.243,19041.0
2020-09-09 12:15:00,160.03,160.11,159.91,160.0,15125.0,134.2681,134.3353,134.1675,134.243,15125.0
2020-09-09 12:20:00,159.97,160.24,159.8,160.17,53957.0,134.2178,134.4443,134.0752,134.3856,53957.0
2020-09-09 12:25:00,160.16,160.25,160.1,160.17,7413.0,134.3772,134.4527,134.3269,134.3856,7413.0
2020-09-09 12:30:00,160.17,160.22,160.03,160.03,5967.0,134.3856,134.4276,134.2681,134.2681,5967.0
2020-09-09 12:35:00,160.06,160.14,159.96,160.12,6625.0,134.2933,134.3604,134.2094,134.3437,6625.0
2020-09-09 12:40:00,160.12,160.37,160.02,160.36,8116.0,134.3437,134.5534,134.2598,134.545,8116.0
2020-09-09 12:45:00,160.33,160.47,160.32,160.41,8327.0,134.5199,134.6373,134.5115,134.587,8327.0
2020-09-09 12:50:00,160.38,160.38,160.24,160.3,10519.0,134.5618,134.5618,134.4443,134.4947,10519.0
2020-09-09 12:55:00,160.31,160.55,160.31,160.54,9283.0,134.5031,134.7044,134.5031,134.696,9283.0
2020-09-09 13:00:00,160.59,160.73,160.51,160.64,8018.0,134.738,134.8555,134.6709,134.78,8018.0
2020-09-09 13:05:00,160.64,160.68,160.57,160.59,6000.0,134.78,134.8135,134.7212,134.738,6000.0
2020-09-09 13:10:00,160.61,160.85,160.59,160.78,17082.0,134.7548,134.9561,134.738,134.8974,17082.0
2020-09-09 13:15:00,160.78,160.8,160.34,160.44,17498.0,134.8974,134.9142,134.5282,134.6121,17498.0
2020-09-09 13:20:00,160.44,160.56,160.44,160.56,15376.0,134.6121,134.7128,134.6121,134.7128,15376.0
2020-09-09 13:25:00,160.56,160.58,160.37,160.47,12587.0,134.7128,134.7296,134.5534,134.6373,12587.0
2020-09-09 13:30:00,160.48,160.57,160.42,160.43,8512.0,134.6457,134.7212,134.5954,134.6038,8512.0
2020-09-09 13:35:00,160.45,160.6,160.44,160.56,13957.0,134.6205,134.7464,134.6121,134.7128,13957.0
2020-09-09 13:40:00,160.54,160.6,160.27,160.29,7083.0,134.696,134.7464,134.4695,134.4863,7083.0
2020-09-09 13:45:00,160.27,160.3,160.05,160.11,9323.0,134.4695,134.4947,134.2849,134.3353,9323.0
2020-09-09 13:50:00,160.06,160.2,160.06,160.17,7364.0,134.2933,134.4108,134.2933,134.3856,7364.0
2020-09-09 13:55:00,160.17,160.23,160.01,160.23,13587.0,134.3856,134.436,134.2514,134.436,13587.0
2020-09-09 14:00:00,160.24,160.32,160.06,160.11,12698.0,134.4443,134.5115,134.2933,134.3353,12698.0
2020-09-09 14:05:00,160.07,160.28,160.05,160.24,11820.0,134.3017,134.4779,134.2849,134.4443,11820.0
2020-09-09 14:10:00,160.26,160.31,160.01,160.06,11430.0,134.4611,134.5031,134.2514,134.2933,11430.0
2020-09-09 14:15:00,160.08,160.15,160.01,160.05,10883.0,134.3101,134.3688,134.2514,134.2849,10883.0
2020-09-09 14:20:00,160.06,160.08,159.88,159.89,8748.0,134.2933,134.3101,134.1423,134.1507,8748.0
2020-09-09 14:25:00,159.91,160.03,159.85,159.95,9784.0,134.1675,134.2681,134.1171,134.201,9784.0
2020-09-09 14:30:00,159.97,160.25,159.97,160.19,10273.0,134.2178,134.4527,134.2178,134.4024,10273.0
2020-09-09 14:35:00,160.19,160.3,160.19,160.28,8052.0,134.4024,134.4947,134.4024,134.4779,8052.0
2020-09-09 14:40:00,160.25,160.49,160.2,160.43,8358.0,134.4527,134.6541,134.4108,134.6038,8358.0
2020-09-09 14:45:00,160.46,160.46,160.24,160.35,9619.0,134.6289,134.6289,134.4443,134.5366,9619.0
2020-09-09 14:50:00,160.36,160.41,160.26,160.4,12572.0,134.545,134.587,134.4611,134.5786,12572.0
2020-09-09 14:55:00,160.36,160.51,160.34,160.42,9355.0,134.545,134.6709,134.5282,134.5954,9355.0
2020-09-09 15:00:00,160.46,160.63,160.4,160.55,13695.0,134.6289,134.7716,134.5786,134.7044,13695.0
2020-09-09 15:05:00,160.51,160.67,160.47,160.63,13044.0,134.6709,134.8051,134.6373,134.7716,13044.0
2020-09-09 15:10:00,160.62,160.73,160.43,160.46,20503.0,134.7632,134.8555,134.6038,134.6289,20503.0
2020-09-09 15:15:00,160.46,160.66,160.39,160.66,17004.0,134.6289,134.7967,134.5702,134.7967,17004.0
2020-09-09 15:20:00,160.65,160.83,160.61,160.77,16230.0,134.7883,134.9394,134.7548,134.889,16230.0
2020-09-09 15:25:00,160.75,160.79,160.64,160.68,16992.0,134.8722,134.9058,134.78,134.8135,16992.0
2020-09-09 15:30:00,160.72,160.83,160.6,160.65,16590.0,134.8471,134.9394,134.7464,134.7883,16590.0
2020-09-09 15:35:00,160.65,160.66,160.26,160.28,57212.0,134.7883,134.7967,134.4611,134.4779,57212.0
2020-09-09 15:40:00,160.27,160.34,160.1,160.2,13721.0,134.4695,134.5282,134.3269,134.4108,13721.0
2020-09-09 15:45:00,160.18,160.27,160.06,160.18,31266.0,134.394,134.4695,134.2933,134.394,31266.0
2020-09-09 15:50:00,160.18,160.42,160.14,160.4,37236.0,134.394,134.5954,134.3604,134.5786,37236.0
2020-09-09 15:55:00,160.37,160.39,159.74,159.84,89173.0,134.5534,134.5702,134.0248,134.1087,89173.0
2020-09-10 09:30:00,160.99,161.26,160.22,160.61,71148.0,135.0736,135.3001,134.4276,134.7548,71148.0
2020-09-10 09:35:00,160.46,160.49,159.59,160.33,24074.0,134.6289,134.6541,133.899,134.5199,24074.0
2020-09-10 09:40:00,160.41,160.8,160.18,160.45,12547.0,134.587,134.9142,134.394,134.6205,12547.0
2020-09-10 09:45:00,160.43,160.48,159.62,159.78,24147.0,134.6038,134.6457,133.9242,134.0584,24147.0
2020-09-10 09:50:00,159.77,160.27,159.67,160.27,11446.0,134.05,134.4695,133.9661,134.4695,11446.0
2020-09-10 09:55:00,160.24,160.4,159.92,160.04,16563.0,134.4443,134.5786,134.1759,134.2765,16563.0
2020-09-10 10:00:00,159.99,160.06,159.82,159.91,22874.0,134.2346,134.2933,134.092,134.1675,22874.0
2020-09-10 10:05:00,159.93,159.95,159.55,159.59,14751.0,134.1842,134.201,133.8654,133.899,14751.0
2020-09-10 10:10:00,159.61,159.62,159.31,159.33,13778.0,133.9158,133.9242,133.6641,133.6808,13778.0
2020-09-10 10:15:00,159.36,159.63,159.35,159.5,11743.0,133.706,133.9325,133.6976,133.8235,11743.0
2020-09-10 10:20:00,159.43,159.5,159.22,159.29,12223.0,133.7647,133.8235,133.5885,133.6473,12223.0
2020-09-10 10:25:00,159.22,159.22,158.75,159.09,18083.0,133.5885,133.5885,133.1942,133.4795,18083.0
2020-09-10 10:30:00,159.06,159.49,159.06,159.36,16816.0,133.4543,133.8151,133.4543,133.706,16816.0
2020-09-10 10:35:00,159.37,159.8,159.31,159.8,10608.0,133.7144,134.0752,133.6641,134.0752,10608.0
2020-09-10 10:40:00,159.81,159.81,159.37,159.38,11256.0,134.0836,134.0836,133.7144,133.7228,11256.0
2020-09-10 10:45:00,159.39,159.46,158.64,159.0,19853.0,133.7312,133.7899,133.1019,133.404,19853.0
2020-09-10 10:50:00,158.96,159.19,158.92,159.11,7151.0,133.3704,133.5634,133.3368,133.4963,7151.0
2020-09-10 10:55:00,159.15,159.2,158.35,158.35,19095.0,133.5298,133.5718,132.8586,132.8586,19095.0
2020-09-10 11:00:00,158.38,158.39,157.85,158.29,21693.0,132.8838,132.8922,132.4391,132.8083,21693.0
2020-09-10 11:05:00,158.33,158.65,158.33,158.37,11609.0,132.8418,133.1103,132.8418,132.8754,11609.0
2020-09-10 11:10:00,158.27,158.62,158.1,158.57,14528.0,132.7915,133.0851,132.6488,133.0432,14528.0
2020-09-10 11:15:00,158.58,158.6,157.83,158.31,25584.0,133.0516,133.0684,132.4223,132.825,25584.0
2020-09-10 11:20:00,158.36,158.39,157.85,158.22,116208.0,132.867,132.8922,132.4391,132.7495,116208.0
2020-09-10 11:25:00,158.23,158.32,158.01,158.3,19459.0,132.7579,132.8334,132.5733,132.8166,19459.0
2020-09-10 11:30:00,158.33,158.44,158.25,158.25,7637.0,132.8418,132.9341,132.7747,132.7747,7637.0
2020-09-10 11:35:00,158.28,158.55,158.13,158.25,10162.0,132.7999,133.0264,132.674,132.7747,10162.0
2020-09-10 11:40:00,158.29,158.37,158.17,158.22,7281.0,132.8083,132.8754,132.7076,132.7495,7281.0
2020-09-10 11:45:00,158.24,158.35,157.96,158.3,11386.0,132.7663,132.8586,132.5314,132.8166,11386.0
2020-09-10 11:50:00,158.3,158.37,158.14,158.14,10351.0,132.8166,132.8754,132.6824,132.6824,10351.0
2020-09-10 11:55:00,158.11,158.11,157.82,157.97,17028.0,132.6572,132.6572,132.4139,132.5398,17028.0
2020-09-10 12:00:00,157.97,158.21,157.74,157.83,11265.0,132.5398,132.7411,132.3468,132.4223,11265.0
2020-09-10 12:05:00,157.88,158.27,157.86,158.06,15264.0,132.4643,132.7915,132.4475,132.6153,15264.0
2020-09-10 12:10:00,158.08,158.32,158.08,158.19,8219.0,132.6321,132.8334,132.6321,132.7244,8219.0
2020-09-10 12:15:00,158.09,158.19,157.98,158.09,9886.0,132.6405,132.7244,132.5482,132.6405,9886.0
2020-09-10 12:20:00,158.08,158.11,157.76,157.9,20732.0,132.6321,132.6572,132.3636,132.481,20732.0
2020-09-10 12:25:00,157.83,157.94,157.76,157.9,10589.0,132.4223,132.5146,132.3636,132.481,10589.0
2020-09-10 12:30:00,157.87,158.1,157.86,157.91,12978.0,132.4559,132.6488,132.4475,132.4894,12978.0
2020-09-10 12:35:00,157.88,157.9,157.48,157.59,31249.0,132.4643,132.481,132.1287,132.2209,31249.0
2020-09-10 12:40:00,157.57,157.98,157.57,157.73,14593.0,132.2042,132.5482,132.2042,132.3384,14593.0
2020-09-10 12:45:00,157.81,157.94,157.68,157.87,8170.0,132.4055,132.5146,132.2965,132.4559,8170.0
2020-09-10 12:50:00,157.83,158.21,157.83,158.11,22808.0,132.4223,132.7411,132.4223,132.6572,22808.0
2020-09-10 12:55:00,158.18,158.25,158.11,158.14,13002.0,132.716,132.7747,132.6572,132.6824,13002.0
2020-09-10 13:00:00,158.17,158.22,157.93,158.14,32061.0,132.7076,132.7495,132.5062,132.6824,32061.0
2020-09-10 13:05:00,158.14,158.4,158.07,158.39,18127.0,132.6824,132.9005,132.6237,132.8922,18127.0
2020-09-10 13:10:00,158.4,158.62,158.35,158.52,16930.0,132.9005,133.0851,132.8586,133.0012,16930.0
2020-09-10 13:15:00,158.55,158.89,158.55,158.88,7147.0,133.0264,133.3117,133.0264,133.3033,7147.0
2020-09-10 13:20:00,158.93,158.97,158.73,158.76,5327.0,133.3452,133.3788,133.1774,133.2026,5327.0
2020-09-10 13:25:00,158.8,158.8,158.51,158.56,7612.0,133.2362,133.2362,132.9928,133.0348,7612.0
2020-09-10 13:30:00,158.58,158.93,158.58,158.83,10037.0,133.0516,133.3452,133.0516,133.2613,10037.0
2020-09-10 13:35:00,158.85,158.92,158.68,158.71,5785.0,133.2781,133.3368,133.1355,133.1606,5785.0
2020-09-10 13:40:00,158.62,158.71,158.47,158.47,5523.0,133.0851,133.1606,132.9593,132.9593,5523.0
2020-09-10 13:45:00,158.44,158.68,158.44,158.5,6145.0,132.9341,133.1355,132.9341,132.9845,6145.0
2020-09-10 13:50:00,158.62,158.65,158.33,158.43,5612.0,133.0851,133.1103,132.8418,132.9257,5612.0
2020-09-10 13:55:00,158.44,158.63,158.31,158.39,5111.0,132.9341,133.0935,132.825,132.8922,5111.0
2020-09-10 14:00:00,158.36,158.82,158.36,158.82,8290.0,132.867,133.2529,132.867,133.2529,8290.0
2020-09-10 14:05:00,158.79,158.9,158.72,158.84,11029.0,133.2278,133.3201,133.169,133.2697,11029.0
2020-09-10 14:10:00,158.84,158.9,158.5,158.5,12927.0,133.2697,133.3201,132.9845,132.9845,12927.0
2020-09-10 14:15:00,158.54,158.54,157.83,158.02,18380.0,133.018,133.018,132.4223,132.5817,18380.0
2020-09-10 14:20:00,158.09,158.16,157.72,157.73,14777.0,132.6405,132.6992,132.33,132.3384,14777.0
2020-09-10 14:25:00,157.72,158.02,157.25,157.33,22792.0,132.33,132.5817,131.9357,132.0028,22792.0
2020-09-10 14:30:00,157.31,157.68,157.08,157.63,26789.0,131.986,132.2965,131.793,132.2545,26789.0
2020-09-10 14:35:00,157.55,157.84,157.49,157.8,11049.0,132.1874,132.4307,132.137,132.3971,11049.0
2020-09-10 14:40:00,157.8,157.8,157.16,157.26,22083.0,132.3971,132.3971,131.8602,131.9441,22083.0
2020-09-10 14:45:00,157.27,157.81,157.26,157.78,12991.0,131.9525,132.4055,131.9441,132.3804,12991.0
2020-09-10 14:50:00,157.82,157.95,157.56,157.64,11229.0,132.4139,132.523,132.1958,132.2629,11229.0
2020-09-10 14:55:00,157.69,158.54,157.65,158.38,17087.0,132.3048,133.018,132.2713,132.8838,17087.0
2020-09-10 15:00:00,158.29,158.36,157.95,157.95,13750.0,132.8083,132.867,132.523,132.523,13750.0
2020-09-10 15:05:00,158.0,158.09,157.56,157.56,22456.0,132.5649,132.6405,132.1958,132.1958,22456.0
2020-09-10 15:10:00,157.53,157.95,157.41,157.78,21909.0,132.1706,132.523,132.0699,132.3804,21909.0
2020-09-10 15:15:00,157.74,157.75,157.24,157.35,18403.0,132.3468,132.3552,131.9273,132.0196,18403.0
2020-09-10 15:20:00,157.39,157.66,157.29,157.45,21059.0,132.0531,132.2797,131.9692,132.1035,21059.0
2020-09-10 15:25:00,157.45,157.8,157.2,157.77,22101.0,132.1035,132.3971,131.8937,132.372,22101.0
2020-09-10 15:30:00,157.68,158.0,157.54,157.98,22010.0,132.2965,132.5649,132.179,132.5482,22010.0
2020-09-10 15:35:00,157.97,158.01,157.6,157.94,28946.0,132.5398,132.5733,132.2293,132.5146,28946.0
2020-09-10 15:40:00,157.88,158.57,157.82,158.37,24975.0,132.4643,133.0432,132.4139,132.8754,24975.0
2020-09-10 15:45:00,158.33,158.33,157.66,158.0,45452.0,132.8418,132.8418,132.2797,132.5649,45452.0
2020-09-10 15:50:00,157.99,158.55,157.81,158.48,61312.0,132.5566,133.0264,132.4055,132.9677,61312.0
2020-09-10 15:55:00,158.5,158.58,157.82,157.84,110193.0,132.9845,133.0516,132.4139,132.4307,110193.0
2020-09-11 09:30:00,158.49,159.12,157.75,158.45,71295.0,132.9761,133.5046,132.3552,132.9425,71295.0
2020-09-11 09:35:00,158.4,158.72,158.12,158.69,17284.0,132.9005,133.169,132.6656,133.1439,17284.0
2020-09-11 09:40:00,158.64,158.87,158.31,158.87,13621.0,133.1019,133.2949,132.825,133.2949,13621.0
2020-09-11 09:45:00,158.77,159.53,158.75,159.36,23440.0,133.211,133.8486,133.1942,133.706,23440.0
2020-09-11 09:50:00,159.39,159.78,159.34,159.53,20036.0,133.7312,134.0584,133.6892,133.8486,20036.0
2020-09-11 09:55:00,159.52,159.59,158.27,158.36,19407.0,133.8402,133.899,132.7915,132.867,19407.0
2020-09-11 10:00:00,158.33,158.86,158.18,158.82,25533.0,132.8418,133.2865,132.716,133.2529,25533.0
2020-09-11 10:05:00,158.83,158.99,158.71,158.85,10605.0,133.2613,133.3956,133.1606,133.2781,10605.0
2020-09-11 10:10:00,158.79,158.79,158.32,158.69,30160.0,133.2278,133.2278,132.8334,133.1439,30160.0
2020-09-11 10:15:00,158.68,158.93,158.56,158.86,10804.0,133.1355,133.3452,133.0348,133.2865,10804.0
2020-09-11 10:20:00,158.85,159.21,158.82,159.12,18251.0,133.2781,133.5802,133.2529,133.5046,18251.0
2020-09-11 10:25:00,159.12,159.16,158.51,158.62,22363.0,133.5046,133.5382,132.9928,133.0851,22363.0
2020-09-11 10:30:00,158.68,158.75,158.11,158.21,19581.0,133.1355,133.1942,132.6572,132.7411,19581.0
2020-09-11 10:35:00,158.24,158.65,158.18,158.54,13954.0,132.7663,133.1103,132.716,133.018,13954.0
2020-09-11 10:40:00,158.52,159.16,158.49,159.16,12096.0,133.0012,133.5382,132.9761,133.5382,12096.0
2020-09-11 10:45:00,159.16,159.37,159.07,159.24,11264.0,133.5382,133.7144,133.4627,133.6053,11264.0
2020-09-11 10:50:00,159.24,159.35,159.2,159.3,17989.0,133.6053,133.6976,133.5718,133.6557,17989.0
2020-09-11 10:55:00,159.33,159.36,159.11,159.17,12646.0,133.6808,133.706,133.4963,133.5466,12646.0
2020-09-11 11:00:00,159.3,159.93,159.3,159.81,23837.0,133.6557,134.1842,133.6557,134.0836,23837.0
2020-09-11 11:05:00,159.78,160.61,159.75,160.59,36538.0,134.0584,134.7548,134.0332,134.738,36538.0
2020-09-11 11:10:00,160.5,160.56,160.11,160.27,72668.0,134.6625,134.7128,134.3353,134.4695,72668.0
2020-09-11 11:15:00,160.2,160.35,159.94,160.22,9593.0,134.4108,134.5366,134.1926,134.4276,9593.0
2020-09-11 11:20:00,160.23,160.33,159.74,160.0,16097.0,134.436,134.5199,134.0248,134.243,16097.0
2020-09-11 11:25:00,160.01,160.22,159.83,160.0,21306.0,134.2514,134.4276,134.1003,134.243,21306.0
2020-09-11 11:30:00,159.97,159.99,159.58,159.77,12106.0,134.2178,134.2346,133.8906,134.05,12106.0
2020-09-11 11:35:00,159.67,159.82,159.54,159.79,9015.0,133.9661,134.092,133.857,134.0668,9015.0
2020-09-11 11:40:00,159.75,159.86,159.68,159.85,11365.0,134.0332,134.1255,133.9745,134.1171,11365.0
2020-09-11 11:45:00,159.83,159.94,159.68,159.74,15322.0,134.1003,134.1926,133.9745,134.0248,15322.0
2020-09-11 11:50:00,159.75,159.77,159.53,159.63,40359.0,134.0332,134.05,133.8486,133.9325,40359.0
2020-09-11 11:55:00,159.62,159.77,159.35,159.38,17940.0,133.9242,134.05,133.6976,133.7228,17940.0
2020-09-11 12:00:00,159.36,159.45,159.05,159.38,17708.0,133.706,133.7815,133.4459,133.7228,17708.0
2020-09-11 12:05:00,159.41,159.43,159.29,159.41,8049.0,133.748,133.7647,133.6473,133.748,8049.0
2020-09-11 12:10:00,159.36,159.42,159.24,159.39,8110.0,133.706,133.7563,133.6053,133.7312,8110.0
2020-09-11 12:15:00,159.34,159.5,159.2,159.5,9525.0,133.6892,133.8235,133.5718,133.8235,9525.0
2020-09-11 12:20:00,159.54,159.71,159.51,159.58,11851.0,133.857,133.9997,133.8319,133.8906,11851.0
2020-09-11 12:25:00,159.57,159.6,159.42,159.48,7148.0,133.8822,133.9074,133.7563,133.8067,7148.0
2020-09-11 12:30:00,159.44,159.45,159.0,159.07,11476.0,133.7731,133.7815,133.404,133.4627,11476.0
2020-09-11 12:35:00,159.04,159.17,158.92,158.99,7791.0,133.4375,133.5466,133.3368,133.3956,7791.0
2020-09-11 12:40:00,158.99,159.03,158.6,158.7,11238.0,133.3956,133.4291,133.0684,133.1523,11238.0
2020-09-11 12:45:00,158.67,158.79,158.4,158.44,17036.0,133.1271,133.2278,132.9005,132.9341,17036.0
2020-09-11 12:50:00,158.48,158.62,158.43,158.43,13536.0,132.9677,133.0851,132.9257,132.9257,13536.0
2020-09-11 12:55:00,158.43,158.46,157.69,157.89,19321.0,132.9257,132.9509,132.3048,132.4726,19321.0
2020-09-11 13:00:00,157.93,158.19,157.91,158.15,11223.0,132.5062,132.7244,132.4894,132.6908,11223.0
2020-09-11 13:05:00,158.08,158.09,157.76,157.91,10105.0,132.6321,132.6405,132.3636,132.4894,10105.0
2020-09-11 13:10:00,157.88,157.95,157.73,157.77,11508.0,132.4643,132.523,132.3384,132.372,11508.0
2020-09-11 13:15:00,157.73,158.01,157.56,157.75,16074.0,132.3384,132.5733,132.1958,132.3552,16074.0
2020-09-11 13:20:00,157.79,157.91,157.73,157.78,7013.0,132.3887,132.4894,132.3384,132.3804,7013.0
2020-09-11 13:25:00,157.86,157.87,157.57,157.66,14687.0,132.4475,132.4559,132.2042,132.2797,14687.0
2020-09-11 13:30:00,157.66,157.77,157.43,157.56,12801.0,132.2797,132.372,132.0867,132.1958,12801.0
2020-09-11 13:35:00,157.62,157.94,157.61,157.83,14531.0,132.2461,132.5146,132.2377,132.4223,14531.0
2020-09-11 13:40:00,157.83,158.16,157.77,158.06,16145.0,132.4223,132.6992,132.372,132.6153,16145.0
2020-09-11 13:45:00,157.99,158.13,157.82,158.1,22275.0,132.5566,132.674,132.4139,132.6488,22275.0
2020-09-11 13:50:00,158.04,158.28,157.91,158.13,20210.0,132.5985,132.7999,132.4894,132.674,20210.0
2020-09-11 13:55:00,158.13,158.13,157.86,157.95,15128.0,132.674,132.674,132.4475,132.523,15128.0
2020-09-11 14:00:00,157.96,158.06,157.71,157.95,14947.0,132.5314,132.6153,132.3216,132.523,14947.0
2020-09-11 14:05:00,157.87,158.17,157.84,158.0,13800.0,132.4559,132.7076,132.4307,132.5649,13800.0
2020-09-11 14:10:00,157.97,158.25,157.8,158.17,13368.0,132.5398,132.7747,132.3971,132.7076,13368.0
2020-09-11 14:15:00,158.16,158.21,158.07,158.16,9223.0,132.6992,132.7411,132.6237,132.6992,9223.0
2020-09-11 14:20:00,158.1,158.15,157.86,158.15,10919.0,132.6488,132.6908,132.4475,132.6908,10919.0
2020-09-11 14:25:00,158.15,158.33,158.1,158.17,13991.0,132.6908,132.8418,132.6488,132.7076,13991.0
2020-09-11 14:30:00,158.21,158.86,158.2,158.6,26236.0,132.7411,133.2865,132.7327,133.0684,26236.0
2020-09-11 14:35:00,158.64,159.37,158.52,159.25,24472.0,133.1019,133.7144,133.0012,133.6137,24472.0
2020-09-11 14:40:00,159.28,159.54,159.09,159.42,31532.0,133.6389,133.857,133.4795,133.7563,31532.0
2020-09-11 14:45:00,159.38,159.41,159.17,159.17,12904.0,133.7228,133.748,133.5466,133.5466,12904.0
2020-09-11 14:50:00,159.21,159.38,159.04,159.33,33916.0,133.5802,133.7228,133.4375,133.6808,33916.0
2020-09-11 14:55:00,159.36,159.43,159.02,159.16,24120.0,133.706,133.7647,133.4207,133.5382,24120.0
2020-09-11 15:00:00,159.11,159.22,158.74,158.84,20504.0,133.4963,133.5885,133.1858,133.2697,20504.0
2020-09-11 15:05:00,158.87,158.93,158.54,158.54,17226.0,133.2949,133.3452,133.018,133.018,17226.0
2020-09-11 15:10:00,158.6,158.74,158.43,158.69,16251.0,133.0684,133.1858,132.9257,133.1439,16251.0
2020-09-11 15:15:00,158.68,159.14,158.67,159.11,15740.0,133.1355,133.5214,133.1271,133.4963,15740.0
2020-09-11 15:20:00,159.03,159.33,159.0,159.21,18434.0,133.4291,133.6808,133.404,133.5802,18434.0
2020-09-11 15:25:00,159.21,159.36,159.15,159.24,19524.0,133.5802,133.706,133.5298,133.6053,19524.0
2020-09-11 15:30:00,159.24,159.39,159.2,159.24,62457.0,133.6053,133.7312,133.5718,133.6053,62457.0
2020-09-11 15:35:00,159.22,159.36,158.9,158.96,37536.0,133.5885,133.706,133.3201,133.3704,37536.0
2020-09-11 15:40:00,158.99,159.25,158.97,159.11,29075.0,133.3956,133.6137,133.3788,133.4963,29075.0
2020-09-11 15:45:00,159.13,159.45,159.02,159.28,42899.0,133.513,133.7815,133.4207,133.6389,42899.0
2020-09-11 15:50:00,159.26,159.32,158.98,159.11,74781.0,133.6221,133.6724,133.3872,133.4963,74781.0
2020-09-11 15:55:00,159.14,159.24,158.87,158.87,116417.0,133.5214,133.6053,133.2949,133.2949,116417.0
2020-09-14 09:30:00,160.9,161.2,160.22,161.0,87991.0,134.9981,135.2498,134.4276,135.082,87991.0
2020-09-14 09:35:00,161.02,161.73,160.85,161.36,77402.0,135.0988,135.6945,134.9561,135.384,77402.0
2020-09-14 09:40:00,161.43,161.93,161.18,161.68,60928.0,135.4428,135.8623,135.233,135.6525,60928.0
2020-09-14 09:45:00,161.76,162.16,161.34,161.4,79119.0,135.7197,136.0553,135.3673,135.4176,79119.0
2020-09-14 09:50:00,161.45,161.53,160.84,160.9,55136.0,135.4596,135.5267,134.9478,134.9981,55136.0
2020-09-14 09:55:00,160.9,161.0,160.63,160.69,48988.0,134.9981,135.082,134.7716,134.8219,48988.0
2020-09-14 10:00:00,160.78,160.95,160.55,160.67,42152.0,134.8974,135.04,134.7044,134.8051,42152.0
2020-09-14 10:05:00,160.69,160.9,160.58,160.62,37719.0,134.8219,134.9981,134.7296,134.7632,37719.0
2020-09-14 10:10:00,160.64,160.65,160.12,160.44,37221.0,134.78,134.7883,134.3437,134.6121,37221.0
2020-09-14 10:15:00,160.45,161.0,160.43,160.88,33158.0,134.6205,135.082,134.6038,134.9813,33158.0
2020-09-14 10:20:00,160.88,161.1,160.69,160.92,38522.0,134.9813,135.1659,134.8219,135.0149,38522.0
2020-09-14 10:25:00,160.95,161.08,160.66,160.68,37803.0,135.04,135.1491,134.7967,134.8135,37803.0
2020-09-14 10:30:00,160.66,160.66,160.23,160.62,29338.0,134.7967,134.7967,134.436,134.7632,29338.0
2020-09-14 10:35:00,160.64,160.68,160.26,160.31,25551.0,134.78,134.8135,134.4611,134.5031,25551.0
2020-09-14 10:40:00,160.33,160.49,160.27,160.29,13048.0,134.5199,134.6541,134.4695,134.4863,13048.0
2020-09-14 10:45:00,160.32,160.41,160.06,160.41,23865.0,134.5115,134.587,134.2933,134.587,23865.0
2020-09-14 10:50:00,160.44,160.67,160.3,160.46,22420.0,134.6121,134.8051,134.4947,134.6289,22420.0
2020-09-14 10:55:00,160.5,160.5,160.22,160.22,11399.0,134.6625,134.6625,134.4276,134.4276,11399.0
2020-09-14 11:00:00,160.21,160.67,160.09,160.61,21909.0,134.4192,134.8051,134.3185,134.7548,21909.0
2020-09-14 11:05:00,160.61,160.62,160.22,160.28,30573.0,134.7548,134.7632,134.4276,134.4779,30573.0
2020-09-14 11:10:00,160.3,160.3,159.92,160.06,33606.0,134.4947,134.4947,134.1759,134.2933,33606.0
2020-09-14 11:15:00,160.15,160.33,159.74,159.75,19960.0,134.3688,134.5199,134.0248,134.0332,19960.0
2020-09-14 11:20:00,159.72,159.81,159.62,159.73,16174.0,134.0081,134.0836,133.9242,134.0164,16174.0
2020-09-14 11:25:00,159.77,160.16,159.72,160.05,57760.0,134.05,134.3772,134.0081,134.2849,57760.0
2020-09-14 11:30:00,160.13,160.64,160.13,160.4,27263.0,134.3521,134.78,134.3521,134.5786,27263.0
2020-09-14 11:35:00,160.45,160.74,160.3,160.74,19986.0,134.6205,134.8639,134.4947,134.8639,19986.0
2020-09-14 11:40:00,160.72,160.87,160.64,160.65,12024.0,134.8471,134.9729,134.78,134.7883,12024.0
2020-09-14 11:45:00,160.72,160.76,160.23,160.24,14878.0,134.8471,134.8806,134.436,134.4443,14878.0
2020-09-14 11:50:00,160.28,160.37,160.05,160.24,30290.0,134.4779,134.5534,134.2849,134.4443,30290.0
2020-09-14 11:55:00,160.25,160.29,160.08,160.13,9750.0,134.4527,134.4863,134.3101,134.3521,9750.0
2020-09-14 12:00:00,160.09,160.25,160.06,160.12,26458.0,134.3185,134.4527,134.2933,134.3437,26458.0
2020-09-14 12:05:00,160.13,160.22,160.05,160.15,9296.0,134.3521,134.4276,134.2849,134.3688,9296.0
2020-09-14 12:10:00,160.12,160.15,160.04,160.04,12952.0,134.3437,134.3688,134.2765,134.2765,12952.0
2020-09-14 12:15:00,160.05,160.16,159.95,159.99,18658.0,134.2849,134.3772,134.201,134.2346,18658.0
2020-09-14 12:20:00,160.0,160.22,159.88,160.05,15817.0,134.243,134.4276,134.1423,134.2849,15817.0
2020-09-14 12:25:00,160.06,160.21,159.92,159.93,12308.0,134.2933,134.4192,134.1759,134.1842,12308.0
2020-09-14 12:30:00,159.93,159.96,159.81,159.87,9327.0,134.1842,134.2094,134.0836,134.1339,9327.0
2020-09-14 12:35:00,159.91,159.93,159.76,159.78,12272.0,134.1675,134.1842,134.0416,134.0584,12272.0
2020-09-14 12:40:00,159.77,159.82,159.65,159.72,14174.0,134.05,134.092,133.9493,134.0081,14174.0
2020-09-14 12:45:00,159.75,159.91,159.7,159.86,15575.0,134.0332,134.1675,133.9913,134.1255,15575.0
2020-09-14 12:50:00,159.9,160.05,159.83,159.95,23947.0,134.1591,134.2849,134.1003,134.201,23947.0
2020-09-14 12:55:00,159.91,159.92,159.64,159.69,25029.0,134.1675,134.1759,133.9409,133.9829,25029.0
2020-09-14 13:00:00,159.76,159.85,159.71,159.72,20432.0,134.0416,134.1171,133.9997,134.0081,20432.0
2020-09-14 13:05:00,159.7,159.71,159.54,159.66,19073.0,133.9913,133.9997,133.857,133.9577,19073.0
2020-09-14 13:10:00,159.69,159.81,159.52,159.75,17073.0,133.9829,134.0836,133.8402,134.0332,17073.0
2020-09-14 13:15:00,159.7,159.72,159.37,159.41,12753.0,133.9913,134.0081,133.7144,133.748,12753.0
2020-09-14 13:20:00,159.43,159.48,159.16,159.18,17500.0,133.7647,133.8067,133.5382,133.555,17500.0
2020-09-14 13:25:00,159.17,159.24,159.03,159.16,35266.0,133.5466,133.6053,133.4291,133.5382,35266.0
2020-09-14 13:30:00,159.2,159.36,159.07,159.24,48277.0,133.5718,133.706,133.4627,133.6053,48277.0
2020-09-14 13:35:00,159.23,159.46,159.21,159.31,27313.0,133.5969,133.7899,133.5802,133.6641,27313.0
2020-09-14 13:40:00,159.34,159.39,159.17,159.18,9658.0,133.6892,133.7312,133.5466,133.555,9658.0
2020-09-14 13:45:00,159.18,159.44,159.14,159.31,14545.0,133.555,133.7731,133.5214,133.6641,14545.0
2020-09-14 13:50:00,159.37,159.52,159.31,159.44,14466.0,133.7144,133.8402,133.6641,133.7731,14466.0
2020-09-14 13:55:00,159.49,159.59,159.42,159.57,14648.0,133.8151,133.899,133.7563,133.8822,14648.0
2020-09-14 14:00:00,159.56,159.57,159.34,159.55,16288.0,133.8738,133.8822,133.6892,133.8654,16288.0
2020-09-14 14:05:00,159.53,159.89,159.53,159.86,12547.0,133.8486,134.1507,133.8486,134.1255,12547.0
2020-09-14 14:10:00,159.87,159.87,159.52,159.64,15347.0,134.1339,134.1339,133.8402,133.9409,15347.0
2020-09-14 14:15:00,159.65,159.71,159.62,159.67,16353.0,133.9493,133.9997,133.9242,133.9661,16353.0
2020-09-14 14:20:00,159.67,160.0,159.6,160.0,23610.0,133.9661,134.243,133.9074,134.243,23610.0
2020-09-14 14:25:00,159.95,159.96,159.78,159.89,27022.0,134.201,134.2094,134.0584,134.1507,27022.0
2020-09-14 14:30:00,159.89,160.15,159.89,160.05,26041.0,134.1507,134.3688,134.1507,134.2849,26041.0
2020-09-14 14:35:00,160.07,160.13,159.98,159.99,35951.0,134.3017,134.3521,134.2262,134.2346,35951.0
2020-09-14 14:40:00,159.98,160.08,159.68,159.88,31315.0,134.2262,134.3101,133.9745,134.1423,31315.0
2020-09-14 14:45:00,159.88,159.91,159.57,159.61,15894.0,134.1423,134.1675,133.8822,133.9158,15894.0
2020-09-14 14:50:00,159.64,159.92,159.5,159.63,35669.0,133.9409,134.1759,133.8235,133.9325,35669.0
2020-09-14 14:55:00,159.63,159.77,159.32,159.68,24252.0,133.9325,134.05,133.6724,133.9745,24252.0
2020-09-14 15:00:00,159.68,159.78,159.56,159.68,24746.0,133.9745,134.0584,133.8738,133.9745,24746.0
2020-09-14 15:05:00,159.71,159.75,159.52,159.68,21201.0,133.9997,134.0332,133.8402,133.9745,21201.0
2020-09-14 15:10:00,159.65,159.65,159.46,159.58,31945.0,133.9493,133.9493,133.7899,133.8906,31945.0
2020-09-14 15:15:00,159.53,159.74,159.41,159.69,32881.0,133.8486,134.0248,133.748,133.9829,32881.0
2020-09-14 15:20:00,159.65,159.66,159.18,159.33,34643.0,133.9493,133.9577,133.555,133.6808,34643.0
2020-09-14 15:25:00,159.3,159.58,159.3,159.48,27893.0,133.6557,133.8906,133.6557,133.8067,27893.0
2020-09-14 15:30:00,159.5,159.54,159.26,159.46,25833.0,133.8235,133.857,133.6221,133.7899,25833.0
2020-09-14 15:35:00,159.47,159.89,159.43,159.88,56349.0,133.7983,134.1507,133.7647,134.1423,56349.0
2020-09-14 15:40:00,159.87,160.25,159.84,160.21,58904.0,134.1339,134.4527,134.1087,134.4192,58904.0
2020-09-14 15:45:00,160.21,160.65,160.16,160.65,52698.0,134.4192,134.7883,134.3772,134.7883,52698.0
2020-09-14 15:50:00,160.6,160.69,160.26,160.28,104629.0,134.7464,134.8219,134.4611,134.4779,104629.0
2020-09-14 15:55:00,160.3,160.46,160.11,160.11,146759.0,134.4947,134.6289,134.3353,134.3353,146759.0
2020-09-15 09:30:00,160.58,160.79,159.36,159.62,75885.0,134.7296,134.9058,133.706,133.9242,75885.0
2020-09-15 09:35:00,159.63,160.06,159.38,159.89,23616.0,133.9325,134.2933,133.7228,134.1507,23616.0
2020-09-15 09:40:00,159.89,160.29,159.88,160.16,19024.0,134.1507,134.4863,134.1423,134.3772,19024.0
2020-09-15 09:45:00,160.1,160.24,159.73,159.91,31567.0,134.3269,134.4443,134.0164,134.1675,31567.0
2020-09-15 09:50:00,159.94,160.06,159.5,160.02,45063.0,134.1926,134.2933,133.8235,134.2598,45063.0
2020-09-15 09:55:00,159.99,160.15,159.9,160.05,18642.0,134.2346,134.3688,134.1591,134.2849,18642.0
2020-09-15 10:00:00,160.02,160.11,159.82,159.94,32644.0,134.2598,134.3353,134.092,134.1926,32644.0
2020-09-15 10:05:00,159.85,159.97,159.56,159.71,16057.0,134.1171,134.2178,133.8738,133.9997,16057.0
2020-09-15 10:10:00,159.73,159.75,159.52,159.66,24628.0,134.0164,134.0332,133.8402,133.9577,24628.0
2020-09-15 10:15:00,159.66,159.74,159.35,159.36,41037.0,133.9577,134.0248,133.6976,133.706,41037.0
2020-09-15 10:20:00,159.38,159.46,159.16,159.18,18592.0,133.7228,133.7899,133.5382,133.555,18592.0
2020-09-15 10:25:00,159.19,159.46,159.01,159.46,31185.0,133.5634,133.7899,133.4124,133.7899,31185.0
2020-09-15 10:30:00,159.43,159.56,159.33,159.34,12632.0,133.7647,133.8738,133.6808,133.6892,12632.0
2020-09-15 10:35:00,159.33,159.53,159.16,159.16,18564.0,133.6808,133.8486,133.5382,133.5382,18564.0
2020-09-15 10:40:00,159.15,159.15,158.53,158.53,34584.0,133.5298,133.5298,133.0096,133.0096,34584.0
2020-09-15 10:45:00,158.48,158.85,158.37,158.81,35122.0,132.9677,133.2781,132.8754,133.2445,35122.0
2020-09-15 10:50:00,158.77,159.21,158.7,159.13,26552.0,133.211,133.5802,133.1523,133.513,26552.0
2020-09-15 10:55:00,159.11,159.11,158.89,159.01,22008.0,133.4963,133.4963,133.3117,133.4124,22008.0
2020-09-15 11:00:00,159.03,159.48,158.99,159.4,18582.0,133.4291,133.8067,133.3956,133.7396,18582.0
2020-09-15 11:05:00,159.38,159.52,159.25,159.34,12941.0,133.7228,133.8402,133.6137,133.6892,12941.0
2020-09-15 11:10:00,159.4,160.05,159.4,159.96,25920.0,133.7396,134.2849,133.7396,134.2094,25920.0
2020-09-15 11:15:00,159.94,160.21,159.85,159.85,28416.0,134.1926,134.4192,134.1171,134.1171,28416.0
2020-09-15 11:20:00,159.91,159.97,159.47,159.63,15124.0,134.1675,134.2178,133.7983,133.9325,15124.0
2020-09-15 11:25:00,159.6,159.87,159.54,159.63,14276.0,133.9074,134.1339,133.857,133.9325,14276.0
2020-09-15 11:30:00,159.53,159.85,159.47,159.49,20802.0,133.8486,134.1171,133.7983,133.8151,20802.0
2020-09-15 11:35:00,159.53,159.81,159.46,159.68,15812.0,133.8486,134.0836,133.7899,133.9745,15812.0
2020-09-15 11:40:00,159.67,159.94,159.64,159.86,21845.0,133.9661,134.1926,133.9409,134.1255,21845.0
2020-09-15 11:45:00,159.88,160.04,159.83,160.03,39426.0,134.1423,134.2765,134.1003,134.2681,39426.0
2020-09-15 11:50:00,160.04,160.18,159.88,159.89,15340.0,134.2765,134.394,134.1423,134.1507,15340.0
2020-09-15 11:55:00,159.81,160.01,159.81,159.94,12371.0,134.0836,134.2514,134.0836,134.1926,12371.0
2020-09-15 12:00:00,159.88,159.99,159.83,159.83,21804.0,134.1423,134.2346,134.1003,134.1003,21804.0
2020-09-15 12:05:00,159.86,159.97,159.82,159.87,9239.0,134.1255,134.2178,134.092,134.1339,9239.0
2020-09-15 12:10:00,159.88,159.99,159.83,159.99,12621.0,134.1423,134.2346,134.1003,134.2346,12621.0
2020-09-15 12:15:00,160.03,160.08,159.9,160.01,11028.0,134.2681,134.3101,134.1591,134.2514,11028.0
2020-09-15 12:20:00,159.99,160.23,159.98,160.07,16352.0,134.2346,134.436,134.2262,134.3017,16352.0
2020-09-15 12:25:00,160.05,160.22,160.01,160.12,9481.0,134.2849,134.4276,134.2514,134.3437,9481.0
2020-09-15 12:30:00,160.13,160.35,160.08,160.08,16576.0,134.3521,134.5366,134.3101,134.3101,16576.0
2020-09-15 12:35:00,160.1,160.21,160.0,160.21,20957.0,134.3269,134.4192,134.243,134.4192,20957.0
2020-09-15 12:40:00,160.2,160.3,160.08,160.13,10141.0,134.4108,134.4947,134.3101,134.3521,10141.0
2020-09-15 12:45:00,160.11,160.24,160.0,160.23,23221.0,134.3353,134.4443,134.243,134.436,23221.0
2020-09-15 12:50:00,160.23,160.58,160.22,160.37,30834.0,134.436,134.7296,134.4276,134.5534,30834.0
2020-09-15 12:55:00,160.35,160.45,160.24,160.24,9706.0,134.5366,134.6205,134.4443,134.4443,9706.0
2020-09-15 13:00:00,160.2,160.46,160.2,160.39,10085.0,134.4108,134.6289,134.4108,134.5702,10085.0
2020-09-15 13:05:00,160.41,160.46,160.29,160.32,11907.0,134.587,134.6289,134.4863,134.5115,11907.0
2020-09-15 13:10:00,160.28,160.5,160.28,160.37,12943.0,134.4779,134.6625,134.4779,134.5534,12943.0
2020-09-15 13:15:00,160.37,160.99,160.36,160.89,20468.0,134.5534,135.0736,134.545,134.9897,20468.0
2020-09-15 13:20:00,160.87,161.13,160.8,160.88,38758.0,134.9729,135.1911,134.9142,134.9813,38758.0
2020-09-15 13:25:00,160.87,160.88,160.7,160.74,16944.0,134.9729,134.9813,134.8303,134.8639,16944.0
2020-09-15 13:30:00,160.61,160.73,160.45,160.45,7227.0,134.7548,134.8555,134.6205,134.6205,7227.0
2020-09-15 13:35:00,160.43,160.54,160.31,160.54,11473.0,134.6038,134.696,134.5031,134.696,11473.0
2020-09-15 13:40:00,160.51,160.68,160.49,160.53,8281.0,134.6709,134.8135,134.6541,134.6877,8281.0
2020-09-15 13:45:00,160.5,160.6,160.48,160.52,10757.0,134.6625,134.7464,134.6457,134.6793,10757.0
2020-09-15 13:50:00,160.54,160.86,160.48,160.79,20397.0,134.696,134.9645,134.6457,134.9058,20397.0
2020-09-15 13:55:00,160.77,160.77,160.48,160.5,15394.0,134.889,134.889,134.6457,134.6625,15394.0
2020-09-15 14:00:00,160.52,160.54,160.35,160.47,15412.0,134.6793,134.696,134.5366,134.6373,15412.0
2020-09-15 14:05:00,160.49,160.55,160.3,160.34,15464.0,134.6541,134.7044,134.4947,134.5282,15464.0
2020-09-15 14:10:00,160.39,160.52,160.33,160.45,13265.0,134.5702,134.6793,134.5199,134.6205,13265.0
2020-09-15 14:15:00,160.45,160.7,160.41,160.64,39595.0,134.6205,134.8303,134.587,134.78,39595.0
2020-09-15 14:20:00,160.65,160.94,160.64,160.91,36983.0,134.7883,135.0317,134.78,135.0065,36983.0
2020-09-15 14:25:00,160.91,161.2,160.84,161.1,21765.0,135.0065,135.2498,134.9478,135.1659,21765.0
2020-09-15 14:30:00,161.11,161.23,161.05,161.22,15978.0,135.1743,135.275,135.1239,135.2666,15978.0
2020-09-15 14:35:00,161.22,161.23,161.05,161.11,18575.0,135.2666,135.275,135.1239,135.1743,18575.0
2020-09-15 14:40:00,161.1,161.17,161.04,161.15,18735.0,135.1659,135.2246,135.1156,135.2079,18735.0
2020-09-15 14:45:00,161.14,161.31,161.14,161.2,48233.0,135.1995,135.3421,135.1995,135.2498,48233.0
2020-09-15 14:50:00,161.2,161.55,161.09,161.54,41807.0,135.2498,135.5435,135.1575,135.5351,41807.0
2020-09-15 14:55:00,161.52,161.61,161.45,161.47,18362.0,135.5183,135.5938,135.4596,135.4763,18362.0
2020-09-15 15:00:00,161.46,161.48,161.25,161.27,23479.0,135.4679,135.4847,135.2918,135.3085,23479.0
2020-09-15 15:05:00,161.25,161.27,160.98,161.12,18752.0,135.2918,135.3085,135.0652,135.1827,18752.0
2020-09-15 15:10:00,161.14,161.24,160.96,161.19,26533.0,135.1995,135.2834,135.0484,135.2414,26533.0
2020-09-15 15:15:00,161.16,161.42,161.14,161.26,19709.0,135.2162,135.4344,135.1995,135.3001,19709.0
2020-09-15 15:20:00,161.27,161.4,161.17,161.23,21188.0,135.3085,135.4176,135.2246,135.275,21188.0
2020-09-15 15:25:00,161.24,161.45,161.19,161.34,23833.0,135.2834,135.4596,135.2414,135.3673,23833.0
2020-09-15 15:30:00,161.34,161.35,161.14,161.23,43350.0,135.3673,135.3757,135.1995,135.275,43350.0
2020-09-15 15:35:00,161.22,161.29,161.05,161.14,33788.0,135.2666,135.3253,135.1239,135.1995,33788.0
2020-09-15 15:40:00,161.15,161.17,160.93,161.06,29737.0,135.2079,135.2246,135.0233,135.1323,29737.0
2020-09-15 15:45:00,161.06,161.44,161.03,161.44,34944.0,135.1323,135.4512,135.1072,135.4512,34944.0
2020-09-15 15:50:00,161.43,161.77,161.4,161.66,76289.0,135.4428,135.728,135.4176,135.6357,76289.0
2020-09-15 15:55:00,161.64,161.64,161.27,161.4,155336.0,135.619,135.619,135.3085,135.4176,155336.0
2020-09-16 09:30:00,166.8,167.36,164.06,164.26,322300.0,139.9483,140.4182,137.6494,137.8172,322300.0
2020-09-16 09:35:00,164.27,164.55,162.81,163.67,237739.0,137.8256,138.0605,136.6006,137.3222,237739.0
2020-09-16 09:40:00,163.78,164.33,163.4,164.0,212114.0,137.4145,137.8759,137.0956,137.5991,212114.0
2020-09-16 09:45:00,164.0,164.05,162.92,163.56,144020.0,137.5991,137.641,136.6929,137.2299,144020.0
2020-09-16 09:50:00,163.56,164.49,163.5,164.33,147526.0,137.2299,138.0102,137.1795,137.8759,147526.0
2020-09-16 09:55:00,164.34,164.6,163.6,164.41,138579.0,137.8843,138.1025,137.2634,137.9431,138579.0
2020-09-16 10:00:00,164.47,164.47,163.79,163.92,214391.0,137.9934,137.9934,137.4229,137.5319,214391.0
2020-09-16 10:05:00,163.92,164.01,163.09,163.24,78043.0,137.5319,137.6074,136.8355,136.9614,78043.0
2020-09-16 10:10:00,163.24,163.31,162.38,162.62,52414.0,136.9614,137.0201,136.2398,136.4412,52414.0
2020-09-16 10:15:00,162.56,162.63,161.64,161.84,103719.0,136.3909,136.4496,135.619,135.7868,103719.0
2020-09-16 10:20:00,161.87,162.17,161.6,161.81,85782.0,135.8119,136.0636,135.5854,135.7616,85782.0
2020-09-16 10:25:00,161.81,161.81,161.45,161.46,47075.0,135.7616,135.7616,135.4596,135.4679,47075.0
2020-09-16 10:30:00,161.47,161.66,161.31,161.31,89612.0,135.4763,135.6357,135.3421,135.3421,89612.0
2020-09-16 10:35:00,161.29,161.45,160.71,160.86,84435.0,135.3253,135.4596,134.8387,134.9645,84435.0
2020-09-16 10:40:00,160.84,160.99,160.51,160.61,53666.0,134.9478,135.0736,134.6709,134.7548,53666.0
2020-09-16 10:45:00,160.65,160.65,159.53,159.98,126109.0,134.7883,134.7883,133.8486,134.2262,126109.0
2020-09-16 10:50:00,160.02,160.74,159.69,160.51,95671.0,134.2598,134.8639,133.9829,134.6709,95671.0
2020-09-16 10:55:00,160.5,161.11,160.47,160.55,59134.0,134.6625,135.1743,134.6373,134.7044,59134.0
2020-09-16 11:00:00,160.52,160.58,160.1,160.21,46889.0,134.6793,134.7296,134.3269,134.4192,46889.0
2020-09-16 11:05:00,160.21,160.57,160.18,160.37,36051.0,134.4192,134.7212,134.394,134.5534,36051.0
2020-09-16 11:10:00,160.34,160.86,160.33,160.73,30765.0,134.5282,134.9645,134.5199,134.8555,30765.0
2020-09-16 11:15:00,160.77,161.58,160.73,161.58,48083.0,134.889,135.5686,134.8555,135.5686,48083.0
2020-09-16 11:20:00,161.55,161.98,161.42,161.74,77680.0,135.5435,135.9042,135.4344,135.7029,77680.0
2020-09-16 11:25:00,161.71,161.85,161.54,161.85,44426.0,135.6777,135.7952,135.5351,135.7952,44426.0
2020-09-16 11:30:00,161.86,162.17,161.67,161.69,40361.0,135.8036,136.0636,135.6441,135.6609,40361.0
2020-09-16 11:35:00,161.66,161.66,161.14,161.18,38187.0,135.6357,135.6357,135.1995,135.233,38187.0
2020-09-16 11:40:00,161.18,161.7,161.08,161.56,33938.0,135.233,135.6693,135.1491,135.5518,33938.0
2020-09-16 11:45:00,161.55,161.63,161.18,161.26,42198.0,135.5435,135.6106,135.233,135.3001,42198.0
2020-09-16 11:50:00,161.24,161.35,161.08,161.3,20628.0,135.2834,135.3757,135.1491,135.3337,20628.0
2020-09-16 11:55:00,161.31,161.33,160.79,160.93,22205.0,135.3421,135.3589,134.9058,135.0233,22205.0
2020-09-16 12:00:00,160.93,161.23,160.9,161.17,23491.0,135.0233,135.275,134.9981,135.2246,23491.0
2020-09-16 12:05:00,161.16,161.2,161.03,161.19,11073.0,135.2162,135.2498,135.1072,135.2414,11073.0
2020-09-16 12:10:00,161.19,161.26,160.88,161.02,21117.0,135.2414,135.3001,134.9813,135.0988,21117.0
2020-09-16 12:15:00,161.0,161.0,160.86,160.97,11677.0,135.082,135.082,134.9645,135.0568,11677.0
2020-09-16 12:20:00,160.94,160.96,160.56,160.56,15136.0,135.0317,135.0484,134.7128,134.7128,15136.0
2020-09-16 12:25:00,160.56,160.75,160.53,160.72,13738.0,134.7128,134.8722,134.6877,134.8471,13738.0
2020-09-16 12:30:00,160.71,160.84,160.59,160.61,11206.0,134.8387,134.9478,134.738,134.7548,11206.0
2020-09-16 12:35:00,160.61,160.8,160.6,160.78,11605.0,134.7548,134.9142,134.7464,134.8974,11605.0
2020-09-16 12:40:00,160.71,160.76,160.37,160.37,17908.0,134.8387,134.8806,134.5534,134.5534,17908.0
2020-09-16 12:45:00,160.38,160.49,160.28,160.31,15268.0,134.5618,134.6541,134.4779,134.5031,15268.0
2020-09-16 12:50:00,160.31,160.49,160.27,160.49,15314.0,134.5031,134.6541,134.4695,134.6541,15314.0
2020-09-16 12:55:00,160.5,160.61,160.44,160.44,13050.0,134.6625,134.7548,134.6121,134.6121,13050.0
2020-09-16 13:00:00,160.4,160.4,160.21,160.21,18655.0,134.5786,134.5786,134.4192,134.4192,18655.0
2020-09-16 13:05:00,160.25,160.29,160.12,160.16,19367.0,134.4527,134.4863,134.3437,134.3772,19367.0
2020-09-16 13:10:00,160.17,160.57,159.99,160.41,33776.0,134.3856,134.7212,134.2346,134.587,33776.0
2020-09-16 13:15:00,160.37,160.39,159.83,159.83,33768.0,134.5534,134.5702,134.1003,134.1003,33768.0
2020-09-16 13:20:00,159.85,159.91,159.65,159.82,26345.0,134.1171,134.1675,133.9493,134.092,26345.0
2020-09-16 13:25:00,159.85,160.2,159.85,160.01,42849.0,134.1171,134.4108,134.1171,134.2514,42849.0
2020-09-16 13:30:00,160.01,160.34,159.96,160.33,26902.0,134.2514,134.5282,134.2094,134.5199,26902.0
2020-09-16 13:35:00,160.32,160.38,160.15,160.19,28219.0,134.5115,134.5618,134.3688,134.4024,28219.0
2020-09-16 13:40:00,160.19,160.43,160.05,160.27,34238.0,134.4024,134.6038,134.2849,134.4695,34238.0
2020-09-16 13:45:00,160.26,160.66,160.24,160.5,19906.0,134.4611,134.7967,134.4443,134.6625,19906.0
2020-09-16 13:50:00,160.46,160.66,160.42,160.43,18730.0,134.6289,134.7967,134.5954,134.6038,18730.0
2020-09-16 13:55:00,160.44,160.55,160.32,160.43,10764.0,134.6121,134.7044,134.5115,134.6038,10764.0
2020-09-16 14:00:00,160.48,160.83,160.26,160.65,30998.0,134.6457,134.9394,134.4611,134.7883,30998.0
2020-09-16 14:05:00,160.65,161.07,160.41,160.94,28713.0,134.7883,135.1407,134.587,135.0317,28713.0
2020-09-16 14:10:00,160.94,161.5,160.87,161.44,44849.0,135.0317,135.5015,134.9729,135.4512,44849.0
2020-09-16 14:15:00,161.44,162.0,161.43,161.87,48290.0,135.4512,135.921,135.4428,135.8119,48290.0
2020-09-16 14:20:00,161.88,162.0,161.51,161.57,34300.0,135.8203,135.921,135.5099,135.5602,34300.0
2020-09-16 14:25:00,161.58,161.64,161.34,161.45,19306.0,135.5686,135.619,135.3673,135.4596,19306.0
2020-09-16 14:30:00,161.49,161.73,161.37,161.47,27688.0,135.4931,135.6945,135.3924,135.4763,27688.0
2020-09-16 14:35:00,161.46,161.66,161.34,161.62,27353.0,135.4679,135.6357,135.3673,135.6022,27353.0
2020-09-16 14:40:00,161.64,161.64,161.25,161.25,22398.0,135.619,135.619,135.2918,135.2918,22398.0
2020-09-16 14:45:00,161.31,161.31,160.98,161.3,30285.0,135.3421,135.3421,135.0652,135.3337,30285.0
2020-09-16 14:50:00,161.24,161.28,160.83,160.94,26231.0,135.2834,135.3169,134.9394,135.0317,26231.0
2020-09-16 14:55:00,160.95,161.05,160.72,160.95,27452.0,135.04,135.1239,134.8471,135.04,27452.0
2020-09-16 15:00:00,160.96,161.31,160.91,161.28,26955.0,135.0484,135.3421,135.0065,135.3169,26955.0
2020-09-16 15:05:00,161.27,161.28,160.78,160.78,22859.0,135.3085,135.3169,134.8974,134.8974,22859.0
2020-09-16 15:10:00,160.78,160.83,160.08,160.48,44113.0,134.8974,134.9394,134.3101,134.6457,44113.0
2020-09-16 15:15:00,160.45,160.68,160.28,160.65,28847.0,134.6205,134.8135,134.4779,134.7883,28847.0
2020-09-16 15:20:00,160.63,160.65,160.17,160.19,31864.0,134.7716,134.7883,134.3856,134.4024,31864.0
2020-09-16 15:25:00,160.2,160.35,160.11,160.11,23257.0,134.4108,134.5366,134.3353,134.3353,23257.0
2020-09-16 15:30:00,160.07,160.28,159.73,160.22,42810.0,134.3017,134.4779,134.0164,134.4276,42810.0
2020-09-16 15:35:00,160.25,160.49,160.19,160.31,39510.0,134.4527,134.6541,134.4024,134.5031,39510.0
2020-09-16 15:40:00,160.3,160.4,160.08,160.19,63832.0,134.4947,134.5786,134.3101,134.4024,63832.0
2020-09-16 15:45:00,160.2,160.35,160.02,160.05,57403.0,134.4108,134.5366,134.2598,134.2849,57403.0
2020-09-16 15:50:00,160.05,160.3,159.93,159.98,83928.0,134.2849,134.4947,134.1842,134.2262,83928.0
2020-09-16 15:55:00,159.99,160.11,159.73,159.88,149230.0,134.2346,134.3353,134.0164,134.1423,149230.0
2020-09-17 09:30:00,157.04,157.77,156.96,157.55,136882.0,131.7595,132.372,131.6924,132.1874,136882.0
2020-09-17 09:35:00,157.5,158.08,157.34,158.0,42556.0,132.1454,132.6321,132.0112,132.5649,42556.0
2020-09-17 09:40:00,158.01,158.31,157.82,157.93,43140.0,132.5733,132.825,132.4139,132.5062,43140.0
2020-09-17 09:45:00,157.93,158.15,157.66,158.09,39368.0,132.5062,132.6908,132.2797,132.6405,39368.0
2020-09-17 09:50:00,158.06,158.54,157.97,158.44,46354.0,132.6153,133.018,132.5398,132.9341,46354.0
2020-09-17 09:55:00,158.4,158.44,158.0,158.34,60726.0,132.9005,132.9341,132.5649,132.8502,60726.0
2020-09-17 10:00:00,158.38,158.76,158.37,158.47,26504.0,132.8838,133.2026,132.8754,132.9593,26504.0
2020-09-17 10:05:00,158.47,158.85,158.37,158.54,45306.0,132.9593,133.2781,132.8754,133.018,45306.0
2020-09-17 10:10:00,158.53,159.03,158.5,158.73,24252.0,133.0096,133.4291,132.9845,133.1774,24252.0
2020-09-17 10:15:00,158.7,158.74,158.2,158.2,28584.0,133.1523,133.1858,132.7327,132.7327,28584.0
2020-09-17 10:20:00,158.15,158.6,158.02,158.08,29078.0,132.6908,133.0684,132.5817,132.6321,29078.0
2020-09-17 10:25:00,158.08,158.63,157.86,158.58,30792.0,132.6321,133.0935,132.4475,133.0516,30792.0
2020-09-17 10:30:00,158.54,158.87,158.5,158.84,17538.0,133.018,133.2949,132.9845,133.2697,17538.0
2020-09-17 10:35:00,158.87,158.89,158.57,158.61,19630.0,133.2949,133.3117,133.0432,133.0767,19630.0
2020-09-17 10:40:00,158.59,158.98,158.37,158.97,23331.0,133.06,133.3872,132.8754,133.3788,23331.0
2020-09-17 10:45:00,158.99,159.67,158.99,159.65,37037.0,133.3956,133.9661,133.3956,133.9493,37037.0
2020-09-17 10:50:00,159.69,159.7,159.4,159.55,20305.0,133.9829,133.9913,133.7396,133.8654,20305.0
2020-09-17 10:55:00,159.49,159.6,159.35,159.44,22454.0,133.8151,133.9074,133.6976,133.7731,22454.0
2020-09-17 11:00:00,159.47,159.81,159.44,159.68,16063.0,133.7983,134.0836,133.7731,133.9745,16063.0
2020-09-17 11:05:00,159.74,160.27,159.74,160.11,31321.0,134.0248,134.4695,134.0248,134.3353,31321.0
2020-09-17 11:10:00,160.19,160.24,159.42,159.58,20478.0,134.4024,134.4443,133.7563,133.8906,20478.0
2020-09-17 11:15:00,159.65,159.77,159.45,159.67,10693.0,133.9493,134.05,133.7815,133.9661,10693.0
2020-09-17 11:20:00,159.75,159.76,159.51,159.61,16500.0,134.0332,134.0416,133.8319,133.9158,16500.0
2020-09-17 11:25:00,159.64,159.74,159.48,159.48,11487.0,133.9409,134.0248,133.8067,133.8067,11487.0
2020-09-17 11:30:00,159.5,159.76,159.48,159.71,14075.0,133.8235,134.0416,133.8067,133.9997,14075.0
2020-09-17 11:35:00,159.77,159.79,159.55,159.75,14288.0,134.05,134.0668,133.8654,134.0332,14288.0
2020-09-17 11:40:00,159.72,159.79,159.3,159.47,19155.0,134.0081,134.0668,133.6557,133.7983,19155.0
2020-09-17 11:45:00,159.49,159.53,159.34,159.43,15948.0,133.8151,133.8486,133.6892,133.7647,15948.0
2020-09-17 11:50:00,159.44,159.56,159.35,159.48,13540.0,133.7731,133.8738,133.6976,133.8067,13540.0
2020-09-17 11:55:00,159.52,159.54,159.05,159.14,18100.0,133.8402,133.857,133.4459,133.5214,18100.0
2020-09-17 12:00:00,159.09,159.24,158.8,158.86,27360.0,133.4795,133.6053,133.2362,133.2865,27360.0
2020-09-17 12:05:00,158.85,158.92,158.47,158.47,16629.0,133.2781,133.3368,132.9593,132.9593,16629.0
2020-09-17 12:10:00,158.47,158.6,158.24,158.27,10802.0,132.9593,133.0684,132.7663,132.7915,10802.0
2020-09-17 12:15:00,158.22,158.25,157.9,158.16,15797.0,132.7495,132.7747,132.481,132.6992,15797.0
2020-09-17 12:20:00,158.18,158.31,158.03,158.09,17609.0,132.716,132.825,132.5901,132.6405,17609.0
2020-09-17 12:25:00,158.14,158.6,158.12,158.55,18994.0,132.6824,133.0684,132.6656,133.0264,18994.0
2020-09-17 12:30:00,158.52,158.66,158.4,158.51,13437.0,133.0012,133.1187,132.9005,132.9928,13437.0
2020-09-17 12:35:00,158.54,158.7,158.38,158.59,18334.0,133.018,133.1523,132.8838,133.06,18334.0
2020-09-17 12:40:00,158.56,158.7,158.32,158.55,18315.0,133.0348,133.1523,132.8334,133.0264,18315.0
2020-09-17 12:45:00,158.53,158.61,158.38,158.4,15866.0,133.0096,133.0767,132.8838,132.9005,15866.0
2020-09-17 12:50:00,158.4,158.62,158.31,158.62,15460.0,132.9005,133.0851,132.825,133.0851,15460.0
2020-09-17 12:55:00,158.5,158.67,158.48,158.56,11934.0,132.9845,133.1271,132.9677,133.0348,11934.0
2020-09-17 13:00:00,158.55,158.57,158.25,158.29,14448.0,133.0264,133.0432,132.7747,132.8083,14448.0
2020-09-17 13:05:00,158.32,158.36,158.17,158.29,10105.0,132.8334,132.867,132.7076,132.8083,10105.0
2020-09-17 13:10:00,158.27,158.33,158.15,158.15,11776.0,132.7915,132.8418,132.6908,132.6908,11776.0
2020-09-17 13:15:00,158.17,158.23,157.97,158.1,9591.0,132.7076,132.7579,132.5398,132.6488,9591.0
2020-09-17 13:20:00,158.08,158.24,158.03,158.12,6761.0,132.6321,132.7663,132.5901,132.6656,6761.0
2020-09-17 13:25:00,158.12,158.23,158.1,158.14,12871.0,132.6656,132.7579,132.6488,132.6824,12871.0
2020-09-17 13:30:00,158.14,158.44,158.01,158.28,9013.0,132.6824,132.9341,132.5733,132.7999,9013.0
2020-09-17 13:35:00,158.3,158.37,158.13,158.29,8228.0,132.8166,132.8754,132.674,132.8083,8228.0
2020-09-17 13:40:00,158.29,158.38,158.17,158.34,12154.0,132.8083,132.8838,132.7076,132.8502,12154.0
2020-09-17 13:45:00,158.34,158.46,158.25,158.46,8122.0,132.8502,132.9509,132.7747,132.9509,8122.0
2020-09-17 13:50:00,158.49,158.49,158.31,158.36,7644.0,132.9761,132.9761,132.825,132.867,7644.0
2020-09-17 13:55:00,158.38,158.38,158.21,158.22,6092.0,132.8838,132.8838,132.7411,132.7495,6092.0
2020-09-17 14:00:00,158.2,158.69,158.2,158.69,12919.0,132.7327,133.1439,132.7327,133.1439,12919.0
2020-09-17 14:05:00,158.66,158.79,158.61,158.63,12781.0,133.1187,133.2278,133.0767,133.0935,12781.0
2020-09-17 14:10:00,158.66,158.97,158.64,158.93,16626.0,133.1187,133.3788,133.1019,133.3452,16626.0
2020-09-17 14:15:00,158.9,159.06,158.78,158.81,10879.0,133.3201,133.4543,133.2194,133.2445,10879.0
2020-09-17 14:20:00,158.84,159.04,158.82,158.87,13395.0,133.2697,133.4375,133.2529,133.2949,13395.0
2020-09-17 14:25:00,158.88,159.02,158.58,158.59,11820.0,133.3033,133.4207,133.0516,133.06,11820.0
2020-09-17 14:30:00,158.56,158.7,158.49,158.5,10528.0,133.0348,133.1523,132.9761,132.9845,10528.0
2020-09-17 14:35:00,158.48,158.56,158.32,158.4,13305.0,132.9677,133.0348,132.8334,132.9005,13305.0
2020-09-17 14:40:00,158.43,158.66,158.3,158.61,12972.0,132.9257,133.1187,132.8166,133.0767,12972.0
2020-09-17 14:45:00,158.6,158.68,158.47,158.59,23029.0,133.0684,133.1355,132.9593,133.06,23029.0
2020-09-17 14:50:00,158.56,158.64,158.47,158.55,9567.0,133.0348,133.1019,132.9593,133.0264,9567.0
2020-09-17 14:55:00,158.53,158.67,158.45,158.47,13439.0,133.0096,133.1271,132.9425,132.9593,13439.0
2020-09-17 15:00:00,158.41,158.52,157.99,157.99,19189.0,132.9089,133.0012,132.5566,132.5566,19189.0
2020-09-17 15:05:00,158.0,158.44,157.94,158.31,27468.0,132.5649,132.9341,132.5146,132.825,27468.0
2020-09-17 15:10:00,158.29,158.7,158.29,158.67,30421.0,132.8083,133.1523,132.8083,133.1271,30421.0
2020-09-17 15:15:00,158.62,158.67,158.27,158.31,13142.0,133.0851,133.1271,132.7915,132.825,13142.0
2020-09-17 15:20:00,158.36,158.51,158.21,158.25,14885.0,132.867,132.9928,132.7411,132.7747,14885.0
2020-09-17 15:25:00,158.2,158.31,157.93,158.18,25772.0,132.7327,132.825,132.5062,132.716,25772.0
2020-09-17 15:30:00,158.17,158.81,158.15,158.79,27755.0,132.7076,133.2445,132.6908,133.2278,27755.0
2020-09-17 15:35:00,158.77,159.35,158.76,159.33,43913.0,133.211,133.6976,133.2026,133.6808,43913.0
2020-09-17 15:40:00,159.37,159.52,159.25,159.29,35302.0,133.7144,133.8402,133.6137,133.6473,35302.0
2020-09-17 15:45:00,159.31,159.74,159.14,159.74,51405.0,133.6641,134.0248,133.5214,134.0248,51405.0
2020-09-17 15:50:00,159.74,159.87,159.48,159.64,70155.0,134.0248,134.1339,133.8067,133.9409,70155.0
2020-09-17 15:55:00,159.62,159.87,159.43,159.8,139694.0,133.9242,134.1339,133.7647,134.0752,139694.0
2020-09-18 09:30:00,160.14,160.94,159.67,160.14,542447.0,134.3604,135.0317,133.9661,134.3604,542447.0
2020-09-18 09:35:00,160.03,160.83,159.79,160.58,39653.0,134.2681,134.9394,134.0668,134.7296,39653.0
2020-09-18 09:40:00,160.56,161.12,160.33,160.35,35428.0,134.7128,135.1827,134.5199,134.5366,35428.0
2020-09-18 09:45:00,160.35,160.7,160.23,160.59,19681.0,134.5366,134.8303,134.436,134.738,19681.0
2020-09-18 09:50:00,160.64,161.15,160.42,161.08,24481.0,134.78,135.2079,134.5954,135.1491,24481.0
2020-09-18 09:55:00,161.13,161.66,160.9,161.59,37717.0,135.1911,135.6357,134.9981,135.577,37717.0
2020-09-18 10:00:00,161.51,161.9,161.44,161.86,23716.0,135.5099,135.8371,135.4512,135.8036,23716.0
2020-09-18 10:05:00,161.92,162.9,161.86,162.86,85431.0,135.8539,136.6761,135.8036,136.6426,85431.0
2020-09-18 10:10:00,162.83,163.29,162.72,163.22,67763.0,136.6174,137.0034,136.5251,136.9446,67763.0
2020-09-18 10:15:00,163.22,163.75,163.17,163.27,84262.0,136.9446,137.3893,136.9027,136.9866,84262.0
2020-09-18 10:20:00,163.32,163.42,162.59,163.05,50381.0,137.0285,137.1124,136.416,136.802,50381.0
2020-09-18 10:25:00,163.02,163.5,163.0,163.38,35346.0,136.7768,137.1795,136.76,137.0789,35346.0
2020-09-18 10:30:00,163.32,163.32,162.44,162.46,32611.0,137.0285,137.0285,136.2902,136.307,32611.0
2020-09-18 10:35:00,162.46,162.54,162.04,162.33,25807.0,136.307,136.3741,135.9546,136.1979,25807.0
2020-09-18 10:40:00,162.38,162.56,161.74,162.54,42150.0,136.2398,136.3909,135.7029,136.3741,42150.0
2020-09-18 10:45:00,162.5,162.5,161.86,161.96,26030.0,136.3405,136.3405,135.8036,135.8875,26030.0
2020-09-18 10:50:00,161.99,162.16,161.82,161.86,23297.0,135.9126,136.0553,135.77,135.8036,23297.0
2020-09-18 10:55:00,161.87,161.99,161.53,161.94,52879.0,135.8119,135.9126,135.5267,135.8707,52879.0
2020-09-18 11:00:00,161.97,162.06,161.53,161.95,21931.0,135.8958,135.9714,135.5267,135.8791,21931.0
2020-09-18 11:05:00,161.94,162.1,161.56,161.7,22860.0,135.8707,136.0049,135.5518,135.6693,22860.0
2020-09-18 11:10:00,161.74,161.74,161.32,161.5,19288.0,135.7029,135.7029,135.3505,135.5015,19288.0
2020-09-18 11:15:00,161.6,161.72,161.41,161.42,18981.0,135.5854,135.6861,135.426,135.4344,18981.0
2020-09-18 11:20:00,161.46,161.95,161.44,161.9,25890.0,135.4679,135.8791,135.4512,135.8371,25890.0
2020-09-18 11:25:00,161.94,162.0,161.72,161.89,24065.0,135.8707,135.921,135.6861,135.8287,24065.0
2020-09-18 11:30:00,161.92,162.02,161.58,161.58,17381.0,135.8539,135.9378,135.5686,135.5686,17381.0
2020-09-18 11:35:00,161.58,161.78,161.33,161.57,25273.0,135.5686,135.7364,135.3589,135.5602,25273.0
2020-09-18 11:40:00,161.58,161.59,161.06,161.06,33885.0,135.5686,135.577,135.1323,135.1323,33885.0
2020-09-18 11:45:00,161.11,161.66,161.04,161.31,40237.0,135.1743,135.6357,135.1156,135.3421,40237.0
2020-09-18 11:50:00,161.47,161.88,161.46,161.62,21876.0,135.4763,135.8203,135.4679,135.6022,21876.0
2020-09-18 11:55:00,161.62,161.63,161.43,161.45,18221.0,135.6022,135.6106,135.4428,135.4596,18221.0
2020-09-18 12:00:00,161.46,161.61,161.35,161.5,13290.0,135.4679,135.5938,135.3757,135.5015,13290.0
2020-09-18 12:05:00,161.5,161.53,161.3,161.37,16302.0,135.5015,135.5267,135.3337,135.3924,16302.0
2020-09-18 12:10:00,161.4,161.46,161.14,161.16,15617.0,135.4176,135.4679,135.1995,135.2162,15617.0
2020-09-18 12:15:00,161.13,161.19,160.91,161.07,22116.0,135.1911,135.2414,135.0065,135.1407,22116.0
2020-09-18 12:20:00,161.08,161.24,161.07,161.21,16508.0,135.1491,135.2834,135.1407,135.2582,16508.0
2020-09-18 12:25:00,161.21,161.24,161.01,161.23,15433.0,135.2582,135.2834,135.0904,135.275,15433.0
2020-09-18 12:30:00,161.19,161.19,160.96,161.08,17832.0,135.2414,135.2414,135.0484,135.1491,17832.0
2020-09-18 12:35:00,161.13,161.16,161.01,161.05,13704.0,135.1911,135.2162,135.0904,135.1239,13704.0
2020-09-18 12:40:00,161.05,161.15,160.79,160.83,20641.0,135.1239,135.2079,134.9058,134.9394,20641.0
2020-09-18 12:45:00,160.85,161.09,160.85,160.93,17032.0,134.9561,135.1575,134.9561,135.0233,17032.0
2020-09-18 12:50:00,160.93,161.08,160.72,160.82,22392.0,135.0233,135.1491,134.8471,134.931,22392.0
2020-09-18 12:55:00,160.78,161.0,160.77,161.0,20436.0,134.8974,135.082,134.889,135.082,20436.0
2020-09-18 13:00:00,160.98,161.03,160.8,160.98,12840.0,135.0652,135.1072,134.9142,135.0652,12840.0
2020-09-18 13:05:00,160.94,161.0,160.87,160.9,11209.0,135.0317,135.082,134.9729,134.9981,11209.0
2020-09-18 13:10:00,160.9,161.27,160.82,161.15,22204.0,134.9981,135.3085,134.931,135.2079,22204.0
2020-09-18 13:15:00,161.15,161.17,160.87,160.94,19298.0,135.2079,135.2246,134.9729,135.0317,19298.0
2020-09-18 13:20:00,160.97,161.02,160.86,160.92,19446.0,135.0568,135.0988,134.9645,135.0149,19446.0
2020-09-18 13:25:00,160.92,160.93,160.62,160.62,31418.0,135.0149,135.0233,134.7632,134.7632,31418.0
2020-09-18 13:30:00,160.65,160.66,160.0,160.59,39128.0,134.7883,134.7967,134.243,134.738,39128.0
2020-09-18 13:35:00,160.63,160.76,160.38,160.76,27857.0,134.7716,134.8806,134.5618,134.8806,27857.0
2020-09-18 13:40:00,160.74,160.78,160.57,160.76,20961.0,134.8639,134.8974,134.7212,134.8806,20961.0
2020-09-18 13:45:00,160.76,160.9,160.67,160.67,17896.0,134.8806,134.9981,134.8051,134.8051,17896.0
2020-09-18 13:50:00,160.69,160.86,160.53,160.86,13829.0,134.8219,134.9645,134.6877,134.9645,13829.0
2020-09-18 13:55:00,160.82,160.88,160.61,160.64,15100.0,134.931,134.9813,134.7548,134.78,15100.0
2020-09-18 14:00:00,160.65,160.66,160.51,160.55,20062.0,134.7883,134.7967,134.6709,134.7044,20062.0
2020-09-18 14:05:00,160.57,160.64,160.39,160.42,20099.0,134.7212,134.78,134.5702,134.5954,20099.0
2020-09-18 14:10:00,160.4,160.46,160.32,160.41,17438.0,134.5786,134.6289,134.5115,134.587,17438.0
2020-09-18 14:15:00,160.39,160.43,159.93,160.04,24454.0,134.5702,134.6038,134.1842,134.2765,24454.0
2020-09-18 14:20:00,160.01,160.48,160.01,160.42,14403.0,134.2514,134.6457,134.2514,134.5954,14403.0
2020-09-18 14:25:00,160.44,160.47,160.13,160.14,19490.0,134.6121,134.6373,134.3521,134.3604,19490.0
2020-09-18 14:30:00,160.13,160.43,160.13,160.43,10695.0,134.3521,134.6038,134.3521,134.6038,10695.0
2020-09-18 14:35:00,160.42,160.51,160.31,160.34,15914.0,134.5954,134.6709,134.5031,134.5282,15914.0
2020-09-18 14:40:00,160.39,160.44,160.12,160.13,12393.0,134.5702,134.6121,134.3437,134.3521,12393.0
2020-09-18 14:45:00,160.17,160.39,160.11,160.26,14223.0,134.3856,134.5702,134.3353,134.4611,14223.0
2020-09-18 14:50:00,160.26,160.34,160.04,160.18,13885.0,134.4611,134.5282,134.2765,134.394,13885.0
2020-09-18 14:55:00,160.17,160.45,160.13,160.44,12421.0,134.3856,134.6205,134.3521,134.6121,12421.0
2020-09-18 15:00:00,160.48,160.69,160.41,160.69,14907.0,134.6457,134.8219,134.587,134.8219,14907.0
2020-09-18 15:05:00,160.66,160.72,160.54,160.58,13825.0,134.7967,134.8471,134.696,134.7296,13825.0
2020-09-18 15:10:00,160.61,160.72,160.45,160.47,15330.0,134.7548,134.8471,134.6205,134.6373,15330.0
2020-09-18 15:15:00,160.48,160.59,160.39,160.47,19378.0,134.6457,134.738,134.5702,134.6373,19378.0
2020-09-18 15:20:00,160.47,160.47,160.16,160.37,20958.0,134.6373,134.6373,134.3772,134.5534,20958.0
2020-09-18 15:25:00,160.41,160.56,160.31,160.53,24373.0,134.587,134.7128,134.5031,134.6877,24373.0
2020-09-18 15:30:00,160.53,160.7,160.28,160.52,28344.0,134.6877,134.8303,134.4779,134.6793,28344.0
2020-09-18 15:35:00,160.5,160.51,160.02,160.31,48075.0,134.6625,134.6709,134.2598,134.5031,48075.0
2020-09-18 15:40:00,160.31,160.34,159.75,159.78,67929.0,134.5031,134.5282,134.0332,134.0584,67929.0
2020-09-18 15:45:00,159.75,160.07,159.69,159.89,105494.0,134.0332,134.3017,133.9829,134.1507,105494.0
2020-09-18 15:50:00,159.89,160.05,159.42,160.05,126119.0,134.1507,134.2849,133.7563,134.2849,126119.0
2020-09-18 15:55:00,160.05,160.05,159.6,159.61,345849.0,134.2849,134.2849,133.9074,133.9158,345849.0
2020-09-21 09:30:00,161.42,162.11,160.05,160.47,172798.0,135.4344,136.0133,134.2849,134.6373,172798.0
2020-09-21 09:35:00,160.46,160.47,159.72,159.75,109263.0,134.6289,134.6373,134.0081,134.0332,109263.0
2020-09-21 09:40:00,159.69,160.73,159.37,160.56,55030.0,133.9829,134.8555,133.7144,134.7128,55030.0
2020-09-21 09:45:00,160.66,162.74,160.66,162.6,86371.0,134.7967,136.5419,134.7967,136.4244,86371.0
2020-09-21 09:50:00,162.59,162.95,162.34,162.67,72290.0,136.416,136.7181,136.2063,136.4832,72290.0
2020-09-21 09:55:00,162.62,162.67,161.7,162.13,38638.0,136.4412,136.4832,135.6693,136.0301,38638.0
2020-09-21 10:00:00,162.11,162.15,160.73,160.8,36685.0,136.0133,136.0469,134.8555,134.9142,36685.0
2020-09-21 10:05:00,160.84,161.03,160.34,160.34,30971.0,134.9478,135.1072,134.5282,134.5282,30971.0
2020-09-21 10:10:00,160.26,160.38,159.5,159.71,75092.0,134.4611,134.5618,133.8235,133.9997,75092.0
2020-09-21 10:15:00,159.66,159.73,158.86,158.98,63117.0,133.9577,134.0164,133.2865,133.3872,63117.0
2020-09-21 10:20:00,159.0,159.29,158.61,158.92,93151.0,133.404,133.6473,133.0767,133.3368,93151.0
2020-09-21 10:25:00,158.96,159.05,158.65,158.94,34459.0,133.3704,133.4459,133.1103,133.3536,34459.0
2020-09-21 10:30:00,158.84,158.84,158.38,158.45,28485.0,133.2697,133.2697,132.8838,132.9425,28485.0
2020-09-21 10:35:00,158.45,158.48,157.65,157.65,40434.0,132.9425,132.9677,132.2713,132.2713,40434.0
2020-09-21 10:40:00,157.65,158.04,157.38,157.94,45302.0,132.2713,132.5985,132.0447,132.5146,45302.0
2020-09-21 10:45:00,157.97,158.57,157.83,158.44,49598.0,132.5398,133.0432,132.4223,132.9341,49598.0
2020-09-21 10:50:00,158.41,158.74,158.21,158.74,32620.0,132.9089,133.1858,132.7411,133.1858,32620.0
2020-09-21 10:55:00,158.72,158.8,158.53,158.54,24492.0,133.169,133.2362,133.0096,133.018,24492.0
2020-09-21 11:00:00,158.53,159.5,158.48,159.4,25227.0,133.0096,133.8235,132.9677,133.7396,25227.0
2020-09-21 11:05:00,159.39,159.57,159.17,159.31,33145.0,133.7312,133.8822,133.5466,133.6641,33145.0
2020-09-21 11:10:00,159.31,159.34,159.02,159.07,19270.0,133.6641,133.6892,133.4207,133.4627,19270.0
2020-09-21 11:15:00,159.11,159.11,158.56,158.58,26046.0,133.4963,133.4963,133.0348,133.0516,26046.0
2020-09-21 11:20:00,158.65,158.84,158.49,158.7,17044.0,133.1103,133.2697,132.9761,133.1523,17044.0
2020-09-21 11:25:00,158.71,158.86,158.4,158.61,20140.0,133.1606,133.2865,132.9005,133.0767,20140.0
2020-09-21 11:30:00,158.58,158.83,158.11,158.2,22358.0,133.0516,133.2613,132.6572,132.7327,22358.0
2020-09-21 11:35:00,158.26,158.65,158.15,158.51,37852.0,132.7831,133.1103,132.6908,132.9928,37852.0
2020-09-21 11:40:00,158.48,158.74,158.31,158.56,16650.0,132.9677,133.1858,132.825,133.0348,16650.0
2020-09-21 11:45:00,158.38,158.86,158.37,158.82,16347.0,132.8838,133.2865,132.8754,133.2529,16347.0
2020-09-21 11:50:00,158.84,158.94,158.68,158.84,10561.0,133.2697,133.3536,133.1355,133.2697,10561.0
2020-09-21 11:55:00,158.88,159.12,158.65,158.84,14946.0,133.3033,133.5046,133.1103,133.2697,14946.0
2020-09-21 12:00:00,158.79,158.98,158.74,158.92,11314.0,133.2278,133.3872,133.1858,133.3368,11314.0
2020-09-21 12:05:00,158.9,159.13,158.75,158.76,25329.0,133.3201,133.513,133.1942,133.2026,25329.0
2020-09-21 12:10:00,158.72,158.82,158.58,158.58,24743.0,133.169,133.2529,133.0516,133.0516,24743.0
2020-09-21 12:15:00,158.6,158.94,158.5,158.88,30547.0,133.0684,133.3536,132.9845,133.3033,30547.0
2020-09-21 12:20:00,158.94,159.06,158.71,158.86,9172.0,133.3536,133.4543,133.1606,133.2865,9172.0
2020-09-21 12:25:00,158.86,159.33,158.78,159.1,31061.0,133.2865,133.6808,133.2194,133.4879,31061.0
2020-09-21 12:30:00,159.1,159.16,158.96,159.03,27869.0,133.4879,133.5382,133.3704,133.4291,27869.0
2020-09-21 12:35:00,159.06,159.24,159.04,159.14,39259.0,133.4543,133.6053,133.4375,133.5214,39259.0
2020-09-21 12:40:00,159.12,159.32,158.91,158.92,11586.0,133.5046,133.6724,133.3284,133.3368,11586.0
2020-09-21 12:45:00,158.94,159.02,158.46,158.81,12716.0,133.3536,133.4207,132.9509,133.2445,12716.0
2020-09-21 12:50:00,158.85,158.86,158.28,158.3,17098.0,133.2781,133.2865,132.7999,132.8166,17098.0
2020-09-21 12:55:00,158.27,158.41,158.0,158.25,25036.0,132.7915,132.9089,132.5649,132.7747,25036.0
2020-09-21 13:00:00,158.29,158.31,157.95,158.04,32573.0,132.8083,132.825,132.523,132.5985,32573.0
2020-09-21 13:05:00,158.05,158.23,157.91,158.22,10280.0,132.6069,132.7579,132.4894,132.7495,10280.0
2020-09-21 13:10:00,158.22,158.53,158.14,158.42,10225.0,132.7495,133.0096,132.6824,132.9173,10225.0
2020-09-21 13:15:00,158.42,158.54,158.32,158.32,10765.0,132.9173,133.018,132.8334,132.8334,10765.0
2020-09-21 13:20:00,158.28,158.87,158.28,158.87,11615.0,132.7999,133.2949,132.7999,133.2949,11615.0
2020-09-21 13:25:00,158.88,158.94,158.69,158.83,11382.0,133.3033,133.3536,133.1439,133.2613,11382.0
2020-09-21 13:30:00,158.83,158.97,158.81,158.86,12211.0,133.2613,133.3788,133.2445,133.2865,12211.0
2020-09-21 13:35:00,158.88,159.29,158.85,159.26,11871.0,133.3033,133.6473,133.2781,133.6221,11871.0
2020-09-21 13:40:00,159.26,159.26,158.98,159.01,15142.0,133.6221,133.6221,133.3872,133.4124,15142.0
2020-09-21 13:45:00,159.02,159.28,158.93,159.03,16506.0,133.4207,133.6389,133.3452,133.4291,16506.0
2020-09-21 13:50:00,159.08,159.34,159.08,159.26,12733.0,133.4711,133.6892,133.4711,133.6221,12733.0
2020-09-21 13:55:00,159.21,159.35,158.85,159.23,12110.0,133.5802,133.6976,133.2781,133.5969,12110.0
2020-09-21 14:00:00,159.21,159.57,159.19,159.53,17052.0,133.5802,133.8822,133.5634,133.8486,17052.0
2020-09-21 14:05:00,159.51,159.51,158.97,159.08,16731.0,133.8319,133.8319,133.3788,133.4711,16731.0
2020-09-21 14:10:00,159.12,159.14,158.92,159.03,11101.0,133.5046,133.5214,133.3368,133.4291,11101.0
2020-09-21 14:15:00,159.07,159.37,159.06,159.16,16641.0,133.4627,133.7144,133.4543,133.5382,16641.0
2020-09-21 14:20:00,159.18,159.38,159.06,159.3,13874.0,133.555,133.7228,133.4543,133.6557,13874.0
2020-09-21 14:25:00,159.28,159.64,159.24,159.53,23234.0,133.6389,133.9409,133.6053,133.8486,23234.0
2020-09-21 14:30:00,159.53,159.54,159.18,159.32,18727.0,133.8486,133.857,133.555,133.6724,18727.0
2020-09-21 14:35:00,159.31,159.32,159.13,159.23,12047.0,133.6641,133.6724,133.513,133.5969,12047.0
2020-09-21 14:40:00,159.24,159.24,158.97,159.09,21736.0,133.6053,133.6053,133.3788,133.4795,21736.0
2020-09-21 14:45:00,159.03,159.2,159.01,159.18,12831.0,133.4291,133.5718,133.4124,133.555,12831.0
2020-09-21 14:50:00,159.17,159.6,159.12,159.6,17925.0,133.5466,133.9074,133.5046,133.9074,17925.0
2020-09-21 14:55:00,159.62,159.95,159.61,159.92,17815.0,133.9242,134.201,133.9158,134.1759,17815.0
2020-09-21 15:00:00,159.89,160.17,159.8,160.13,26222.0,134.1507,134.3856,134.0752,134.3521,26222.0
2020-09-21 15:05:00,160.14,160.25,160.01,160.04,23624.0,134.3604,134.4527,134.2514,134.2765,23624.0
2020-09-21 15:10:00,160.04,160.38,160.03,160.23,31359.0,134.2765,134.5618,134.2681,134.436,31359.0
2020-09-21 15:15:00,160.22,160.43,160.06,160.23,25062.0,134.4276,134.6038,134.2933,134.436,25062.0
2020-09-21 15:20:00,160.27,160.48,160.1,160.4,19299.0,134.4695,134.6457,134.3269,134.5786,19299.0
2020-09-21 15:25:00,160.37,160.38,160.23,160.24,16593.0,134.5534,134.5618,134.436,134.4443,16593.0
2020-09-21 15:30:00,160.28,160.33,159.73,160.03,28630.0,134.4779,134.5199,134.0164,134.2681,28630.0
2020-09-21 15:35:00,160.03,160.34,160.01,160.07,34868.0,134.2681,134.5282,134.2514,134.3017,34868.0
2020-09-21 15:40:00,160.1,160.27,159.86,160.24,33782.0,134.3269,134.4695,134.1255,134.4443,33782.0
2020-09-21 15:45:00,160.24,160.43,160.2,160.22,37874.0,134.4443,134.6038,134.4108,134.4276,37874.0
2020-09-21 15:50:00,160.22,160.82,160.22,160.58,45063.0,134.4276,134.931,134.4276,134.7296,45063.0
2020-09-21 15:55:00,160.59,161.09,160.59,161.04,116663.0,134.738,135.1575,134.738,135.1156,116663.0
2020-09-22 09:30:00,160.34,161.25,160.34,160.49,73063.0,134.5282,135.2918,134.5282,134.6541,73063.0
2020-09-22 09:35:00,160.63,160.82,159.71,159.73,29507.0,134.7716,134.931,133.9997,134.0164,29507.0
2020-09-22 09:40:00,159.66,160.25,159.64,160.14,25844.0,133.9577,134.4527,133.9409,134.3604,25844.0
2020-09-22 09:45:00,160.3,160.57,160.07,160.39,52235.0,134.4947,134.7212,134.3017,134.5702,52235.0
2020-09-22 09:50:00,160.41,160.48,159.57,159.78,31586.0,134.587,134.6457,133.8822,134.0584,31586.0
2020-09-22 09:55:00,159.76,160.68,159.62,160.47,61073.0,134.0416,134.8135,133.9242,134.6373,61073.0
2020-09-22 10:00:00,160.52,161.2,160.4,161.1,33236.0,134.6793,135.2498,134.5786,135.1659,33236.0
2020-09-22 10:05:00,161.17,161.49,161.02,161.38,33742.0,135.2246,135.4931,135.0988,135.4008,33742.0
2020-09-22 10:10:00,161.3,161.71,161.14,161.5,16028.0,135.3337,135.6777,135.1995,135.5015,16028.0
2020-09-22 10:15:00,161.5,161.85,161.48,161.49,37657.0,135.5015,135.7952,135.4847,135.4931,37657.0
2020-09-22 10:20:00,161.55,161.58,161.21,161.31,16753.0,135.5435,135.5686,135.2582,135.3421,16753.0
2020-09-22 10:25:00,161.37,161.72,161.36,161.67,15769.0,135.3924,135.6861,135.384,135.6441,15769.0
2020-09-22 10:30:00,161.73,161.86,161.44,161.53,21458.0,135.6945,135.8036,135.4512,135.5267,21458.0
2020-09-22 10:35:00,161.58,161.66,161.08,161.09,15674.0,135.5686,135.6357,135.1491,135.1575,15674.0
2020-09-22 10:40:00,161.15,161.21,161.0,161.06,16418.0,135.2079,135.2582,135.082,135.1323,16418.0
2020-09-22 10:45:00,161.06,161.06,160.76,160.97,15792.0,135.1323,135.1323,134.8806,135.0568,15792.0
2020-09-22 10:50:00,160.97,161.65,160.94,161.28,26336.0,135.0568,135.6274,135.0317,135.3169,26336.0
2020-09-22 10:55:00,161.28,161.28,160.69,160.69,19072.0,135.3169,135.3169,134.8219,134.8219,19072.0
2020-09-22 11:00:00,160.71,160.92,160.37,160.51,19274.0,134.8387,135.0149,134.5534,134.6709,19274.0
2020-09-22 11:05:00,160.52,160.82,160.52,160.82,17172.0,134.6793,134.931,134.6793,134.931,17172.0
2020-09-22 11:10:00,160.9,161.04,160.79,160.91,13659.0,134.9981,135.1156,134.9058,135.0065,13659.0
2020-09-22 11:15:00,160.86,161.3,160.8,161.3,22491.0,134.9645,135.3337,134.9142,135.3337,22491.0
2020-09-22 11:20:00,161.26,161.64,161.11,161.61,20172.0,135.3001,135.619,135.1743,135.5938,20172.0
2020-09-22 11:25:00,161.6,161.79,161.56,161.68,17944.0,135.5854,135.7448,135.5518,135.6525,17944.0
2020-09-22 11:30:00,161.68,161.68,160.89,160.89,138646.0,135.6525,135.6525,134.9897,134.9897,138646.0
2020-09-22 11:35:00,160.87,161.33,160.81,161.21,13237.0,134.9729,135.3589,134.9226,135.2582,13237.0
2020-09-22 11:40:00,161.25,161.48,161.2,161.35,8409.0,135.2918,135.4847,135.2498,135.3757,8409.0
2020-09-22 11:45:00,161.26,161.45,161.26,161.41,5172.0,135.3001,135.4596,135.3001,135.426,5172.0
2020-09-22 11:50:00,161.36,161.42,161.24,161.28,16810.0,135.384,135.4344,135.2834,135.3169,16810.0
2020-09-22 11:55:00,161.31,161.57,161.03,161.57,28406.0,135.3421,135.5602,135.1072,135.5602,28406.0
2020-09-22 12:00:00,161.56,161.75,161.51,161.6,12523.0,135.5518,135.7113,135.5099,135.5854,12523.0
2020-09-22 12:05:00,161.58,161.75,161.56,161.72,12020.0,135.5686,135.7113,135.5518,135.6861,12020.0
2020-09-22 12:10:00,161.72,161.88,161.7,161.84,13221.0,135.6861,135.8203,135.6693,135.7868,13221.0
2020-09-22 12:15:00,161.82,161.83,161.63,161.64,21873.0,135.77,135.7784,135.6106,135.619,21873.0
2020-09-22 12:20:00,161.67,161.79,161.53,161.55,13746.0,135.6441,135.7448,135.5267,135.5435,13746.0
2020-09-22 12:25:00,161.57,161.67,161.53,161.63,17295.0,135.5602,135.6441,135.5267,135.6106,17295.0
2020-09-22 12:30:00,161.64,161.7,161.49,161.49,28231.0,135.619,135.6693,135.4931,135.4931,28231.0
2020-09-22 12:35:00,161.49,161.64,161.44,161.6,12746.0,135.4931,135.619,135.4512,135.5854,12746.0
2020-09-22 12:40:00,161.62,161.67,161.47,161.51,9391.0,135.6022,135.6441,135.4763,135.5099,9391.0
2020-09-22 12:45:00,161.53,161.56,161.32,161.45,12916.0,135.5267,135.5518,135.3505,135.4596,12916.0
2020-09-22 12:50:00,161.43,161.57,161.32,161.32,14271.0,135.4428,135.5602,135.3505,135.3505,14271.0
2020-09-22 12:55:00,161.34,161.35,161.09,161.16,23917.0,135.3673,135.3757,135.1575,135.2162,23917.0
2020-09-22 13:00:00,161.19,161.26,161.01,161.13,33952.0,135.2414,135.3001,135.0904,135.1911,33952.0
2020-09-22 13:05:00,161.11,161.31,161.01,161.27,15673.0,135.1743,135.3421,135.0904,135.3085,15673.0
2020-09-22 13:10:00,161.25,161.44,161.19,161.39,14934.0,135.2918,135.4512,135.2414,135.4092,14934.0
2020-09-22 13:15:00,161.41,161.54,161.38,161.53,6358.0,135.426,135.5351,135.4008,135.5267,6358.0
2020-09-22 13:20:00,161.54,161.83,161.51,161.78,17588.0,135.5351,135.7784,135.5099,135.7364,17588.0
2020-09-22 13:25:00,161.76,161.82,161.64,161.67,36105.0,135.7197,135.77,135.619,135.6441,36105.0
2020-09-22 13:30:00,161.65,161.74,161.53,161.6,13184.0,135.6274,135.7029,135.5267,135.5854,13184.0
2020-09-22 13:35:00,161.52,161.52,161.35,161.43,13846.0,135.5183,135.5183,135.3757,135.4428,13846.0
2020-09-22 13:40:00,161.44,161.46,161.29,161.32,9425.0,135.4512,135.4679,135.3253,135.3505,9425.0
2020-09-22 13:45:00,161.33,161.51,161.29,161.5,11673.0,135.3589,135.5099,135.3253,135.5015,11673.0
2020-09-22 13:50:00,161.45,161.67,161.39,161.66,13260.0,135.4596,135.6441,135.4092,135.6357,13260.0
2020-09-22 13:55:00,161.65,161.68,161.41,161.43,12711.0,135.6274,135.6525,135.426,135.4428,12711.0
2020-09-22 14:00:00,161.47,161.65,161.47,161.61,24330.0,135.4763,135.6274,135.4763,135.5938,24330.0
2020-09-22 14:05:00,161.59,161.65,161.37,161.39,25000.0,135.577,135.6274,135.3924,135.4092,25000.0
2020-09-22 14:10:00,161.41,161.58,161.29,161.53,21479.0,135.426,135.5686,135.3253,135.5267,21479.0
2020-09-22 14:15:00,161.52,161.89,161.48,161.85,21102.0,135.5183,135.8287,135.4847,135.7952,21102.0
2020-09-22 14:20:00,161.84,161.84,161.45,161.56,13111.0,135.7868,135.7868,135.4596,135.5518,13111.0
2020-09-22 14:25:00,161.59,161.62,161.41,161.52,19452.0,135.577,135.6022,135.426,135.5183,19452.0
2020-09-22 14:30:00,161.55,161.6,161.4,161.48,10594.0,135.5435,135.5854,135.4176,135.4847,10594.0
2020-09-22 14:35:00,161.45,161.59,161.43,161.57,12604.0,135.4596,135.577,135.4428,135.5602,12604.0
2020-09-22 14:40:00,161.56,161.7,161.52,161.61,16687.0,135.5518,135.6693,135.5183,135.5938,16687.0
2020-09-22 14:45:00,161.56,161.6,161.47,161.55,7372.0,135.5518,135.5854,135.4763,135.5435,7372.0
2020-09-22 14:50:00,161.54,161.6,161.43,161.56,14455.0,135.5351,135.5854,135.4428,135.5518,14455.0
2020-09-22 14:55:00,161.55,161.68,161.49,161.55,14447.0,135.5435,135.6525,135.4931,135.5435,14447.0
2020-09-22 15:00:00,161.55,161.63,161.43,161.58,13778.0,135.5435,135.6106,135.4428,135.5686,13778.0
2020-09-22 15:05:00,161.59,161.91,161.59,161.71,30266.0,135.577,135.8455,135.577,135.6777,30266.0
2020-09-22 15:10:00,161.72,161.78,161.46,161.52,31968.0,135.6861,135.7364,135.4679,135.5183,31968.0
2020-09-22 15:15:00,161.47,161.67,161.34,161.63,28203.0,135.4763,135.6441,135.3673,135.6106,28203.0
2020-09-22 15:20:00,161.63,161.78,161.53,161.65,52117.0,135.6106,135.7364,135.5267,135.6274,52117.0
2020-09-22 15:25:00,161.68,161.92,161.68,161.74,45624.0,135.6525,135.8539,135.6525,135.7029,45624.0
2020-09-22 15:30:00,161.72,161.79,161.5,161.75,25786.0,135.6861,135.7448,135.5015,135.7113,25786.0
2020-09-22 15:35:00,161.73,161.97,161.7,161.94,28485.0,135.6945,135.8958,135.6693,135.8707,28485.0
2020-09-22 15:40:00,161.91,162.08,161.9,161.94,51575.0,135.8455,135.9881,135.8371,135.8707,51575.0
2020-09-22 15:45:00,161.96,162.14,161.8,161.91,37162.0,135.8875,136.0385,135.7532,135.8455,37162.0
2020-09-22 15:50:00,161.96,161.99,161.72,161.87,40945.0,135.8875,135.9126,135.6861,135.8119,40945.0
2020-09-22 15:55:00,161.86,162.05,161.65,161.8,133204.0,135.8036,135.963,135.6274,135.7532,133204.0
2020-09-23 09:30:00,162.5,162.85,162.3,162.3,64689.0,136.3405,136.6342,136.1727,136.1727,64689.0
2020-09-23 09:35:00,162.46,163.8,162.4,163.78,44793.0,136.307,137.4312,136.2566,137.4145,44793.0
2020-09-23 09:40:00,163.82,164.38,163.64,164.23,54125.0,137.448,137.9179,137.297,137.792,54125.0
2020-09-23 09:45:00,164.24,165.76,164.15,165.69,123116.0,137.8004,139.0757,137.7249,139.017,123116.0
2020-09-23 09:50:00,165.65,165.66,165.05,165.13,65029.0,138.9834,138.9918,138.48,138.5471,65029.0
2020-09-23 09:55:00,165.19,165.35,164.58,164.88,46630.0,138.5975,138.7317,138.0857,138.3374,46630.0
2020-09-23 10:00:00,164.88,164.96,164.3,164.43,33189.0,138.3374,138.4045,137.8508,137.9598,33189.0
2020-09-23 10:05:00,164.45,164.47,164.06,164.06,25721.0,137.9766,137.9934,137.6494,137.6494,25721.0
2020-09-23 10:10:00,164.12,164.55,163.75,164.52,38151.0,137.6997,138.0605,137.3893,138.0353,38151.0
2020-09-23 10:15:00,164.47,164.62,164.15,164.53,27444.0,137.9934,138.1192,137.7249,138.0437,27444.0
2020-09-23 10:20:00,164.46,164.75,164.35,164.56,21613.0,137.985,138.2283,137.8927,138.0689,21613.0
2020-09-23 10:25:00,164.51,164.86,164.46,164.57,32996.0,138.027,138.3206,137.985,138.0773,32996.0
2020-09-23 10:30:00,164.57,164.7,164.21,164.34,31694.0,138.0773,138.1864,137.7752,137.8843,31694.0
2020-09-23 10:35:00,164.31,164.36,163.41,163.78,64883.0,137.8591,137.9011,137.104,137.4145,64883.0
2020-09-23 10:40:00,163.8,164.33,163.7,164.17,19481.0,137.4312,137.8759,137.3473,137.7417,19481.0
2020-09-23 10:45:00,164.16,164.38,163.97,164.15,30257.0,137.7333,137.9179,137.5739,137.7249,30257.0
2020-09-23 10:50:00,164.16,164.36,163.7,163.73,31399.0,137.7333,137.9011,137.3473,137.3725,31399.0
2020-09-23 10:55:00,163.78,164.01,163.45,163.73,38917.0,137.4145,137.6074,137.1376,137.3725,38917.0
2020-09-23 11:00:00,163.74,163.93,163.37,163.68,26562.0,137.3809,137.5403,137.0705,137.3306,26562.0
2020-09-23 11:05:00,163.68,164.2,163.65,164.18,43189.0,137.3306,137.7669,137.3054,137.7501,43189.0
2020-09-23 11:10:00,164.2,164.6,164.12,164.32,55121.0,137.7669,138.1025,137.6997,137.8675,55121.0
2020-09-23 11:15:00,164.33,164.45,164.14,164.21,31986.0,137.8759,137.9766,137.7165,137.7752,31986.0
2020-09-23 11:20:00,164.22,164.22,163.76,164.14,27284.0,137.7836,137.7836,137.3977,137.7165,27284.0
2020-09-23 11:25:00,164.23,164.48,164.15,164.28,29638.0,137.792,138.0018,137.7249,137.834,29638.0
2020-09-23 11:30:00,164.2,164.46,164.18,164.27,21505.0,137.7669,137.985,137.7501,137.8256,21505.0
2020-09-23 11:35:00,164.33,165.0,164.24,164.99,28985.0,137.8759,138.4381,137.8004,138.4297,28985.0
2020-09-23 11:40:00,164.99,165.12,164.58,164.77,32411.0,138.4297,138.5388,138.0857,138.2451,32411.0
2020-09-23 11:45:00,164.8,164.8,164.34,164.38,20631.0,138.2703,138.2703,137.8843,137.9179,20631.0
2020-09-23 11:50:00,164.39,164.41,164.13,164.25,28723.0,137.9263,137.9431,137.7081,137.8088,28723.0
2020-09-23 11:55:00,164.28,164.42,164.13,164.28,26370.0,137.834,137.9514,137.7081,137.834,26370.0
2020-09-23 12:00:00,164.24,164.36,164.07,164.2,27774.0,137.8004,137.9011,137.6578,137.7669,27774.0
2020-09-23 12:05:00,164.2,164.57,164.13,164.53,21457.0,137.7669,138.0773,137.7081,138.0437,21457.0
2020-09-23 12:10:00,164.56,164.78,164.55,164.73,24523.0,138.0689,138.2535,138.0605,138.2115,24523.0
2020-09-23 12:15:00,164.71,164.92,164.46,164.51,35030.0,138.1948,138.371,137.985,138.027,35030.0
2020-09-23 12:20:00,164.55,164.58,164.08,164.15,29660.0,138.0605,138.0857,137.6662,137.7249,29660.0
2020-09-23 12:25:00,164.16,164.6,164.15,164.52,16800.0,137.7333,138.1025,137.7249,138.0353,16800.0
2020-09-23 12:30:00,164.52,164.55,164.32,164.46,18656.0,138.0353,138.0605,137.8675,137.985,18656.0
2020-09-23 12:35:00,164.5,164.76,164.42,164.7,12416.0,138.0186,138.2367,137.9514,138.1864,12416.0
2020-09-23 12:40:00,164.69,164.84,164.55,164.66,14381.0,138.178,138.3038,138.0605,138.1528,14381.0
2020-09-23 12:45:00,164.68,164.83,164.6,164.76,11415.0,138.1696,138.2954,138.1025,138.2367,11415.0
2020-09-23 12:50:00,164.76,165.07,164.71,164.97,54427.0,138.2367,138.4968,138.1948,138.4129,54427.0
2020-09-23 12:55:00,164.97,165.28,164.95,165.22,21284.0,138.4129,138.673,138.3961,138.6227,21284.0
2020-09-23 13:00:00,165.25,165.25,164.65,164.74,52573.0,138.6478,138.6478,138.1444,138.2199,52573.0
2020-09-23 13:05:00,164.7,164.93,164.65,164.83,23331.0,138.1864,138.3793,138.1444,138.2954,23331.0
2020-09-23 13:10:00,164.83,164.95,164.65,164.66,19770.0,138.2954,138.3961,138.1444,138.1528,19770.0
2020-09-23 13:15:00,164.69,164.96,164.49,164.89,18554.0,138.178,138.4045,138.0102,138.3458,18554.0
2020-09-23 13:20:00,164.89,165.23,164.89,165.15,20692.0,138.3458,138.631,138.3458,138.5639,20692.0
2020-09-23 13:25:00,165.11,165.14,164.77,164.82,13390.0,138.5304,138.5555,138.2451,138.287,13390.0
2020-09-23 13:30:00,164.79,165.2,164.79,165.19,34324.0,138.2619,138.6059,138.2619,138.5975,34324.0
2020-09-23 13:35:00,165.2,165.32,165.02,165.15,20763.0,138.6059,138.7066,138.4549,138.5639,20763.0
2020-09-23 13:40:00,165.12,165.27,165.06,165.11,24800.0,138.5388,138.6646,138.4884,138.5304,24800.0
2020-09-23 13:45:00,165.08,165.08,164.8,164.96,22688.0,138.5052,138.5052,138.2703,138.4045,22688.0
2020-09-23 13:50:00,164.93,164.96,164.38,164.66,36084.0,138.3793,138.4045,137.9179,138.1528,36084.0
2020-09-23 13:55:00,164.69,164.72,164.44,164.53,16143.0,138.178,138.2031,137.9682,138.0437,16143.0
2020-09-23 14:00:00,164.48,164.49,163.95,164.21,39523.0,138.0018,138.0102,137.5571,137.7752,39523.0
2020-09-23 14:05:00,164.22,164.45,164.07,164.07,50686.0,137.7836,137.9766,137.6578,137.6578,50686.0
2020-09-23 14:10:00,164.04,164.23,163.98,164.04,27201.0,137.6326,137.792,137.5823,137.6326,27201.0
2020-09-23 14:15:00,164.03,164.03,163.03,163.03,41750.0,137.6242,137.6242,136.7852,136.7852,41750.0
2020-09-23 14:20:00,163.07,163.45,163.0,163.11,36151.0,136.8188,137.1376,136.76,136.8523,36151.0
2020-09-23 14:25:00,163.14,163.33,162.93,163.04,36639.0,136.8775,137.0369,136.7013,136.7936,36639.0
2020-09-23 14:30:00,163.05,163.23,162.81,163.02,30040.0,136.802,136.953,136.6006,136.7768,30040.0
2020-09-23 14:35:00,163.06,163.06,162.84,162.96,23295.0,136.8104,136.8104,136.6258,136.7265,23295.0
2020-09-23 14:40:00,162.93,162.96,162.56,162.72,28622.0,136.7013,136.7265,136.3909,136.5251,28622.0
2020-09-23 14:45:00,162.75,162.82,162.5,162.73,25899.0,136.5503,136.609,136.3405,136.5335,25899.0
2020-09-23 14:50:00,162.72,163.03,162.61,162.63,31046.0,136.5251,136.7852,136.4328,136.4496,31046.0
2020-09-23 14:55:00,162.6,162.64,162.28,162.42,25799.0,136.4244,136.458,136.1559,136.2734,25799.0
2020-09-23 15:00:00,162.42,162.46,161.81,161.82,29381.0,136.2734,136.307,135.7616,135.77,29381.0
2020-09-23 15:05:00,161.86,161.95,161.61,161.95,17646.0,135.8036,135.8791,135.5938,135.8791,17646.0
2020-09-23 15:10:00,161.93,162.37,161.88,162.31,36717.0,135.8623,136.2315,135.8203,136.1811,36717.0
2020-09-23 15:15:00,162.23,162.23,161.67,162.09,32972.0,136.114,136.114,135.6441,135.9965,32972.0
2020-09-23 15:20:00,162.09,162.29,161.89,162.03,28394.0,135.9965,136.1643,135.8287,135.9462,28394.0
2020-09-23 15:25:00,162.03,162.64,161.93,162.64,37754.0,135.9462,136.458,135.8623,136.458,37754.0
2020-09-23 15:30:00,162.65,162.88,162.36,162.41,41485.0,136.4664,136.6594,136.2231,136.265,41485.0
2020-09-23 15:35:00,162.42,162.58,162.32,162.49,31456.0,136.2734,136.4076,136.1895,136.3321,31456.0
2020-09-23 15:40:00,162.49,162.89,162.3,162.44,63692.0,136.3321,136.6677,136.1727,136.2902,63692.0
2020-09-23 15:45:00,162.4,162.44,161.65,161.72,39302.0,136.2566,136.2902,135.6274,135.6861,39302.0
2020-09-23 15:50:00,161.73,161.82,161.45,161.46,75029.0,135.6945,135.77,135.4596,135.4679,75029.0
2020-09-23 15:55:00,161.45,161.87,161.34,161.61,175563.0,135.4596,135.8119,135.3673,135.5938,175563.0
2020-09-24 09:30:00,161.12,161.29,159.57,159.69,66569.0,135.1827,135.3253,133.8822,133.9829,66569.0
2020-09-24 09:35:00,159.58,159.74,158.64,158.98,44376.0,133.8906,134.0248,133.1019,133.3872,44376.0
2020-09-24 09:40:00,158.92,159.42,158.41,159.33,34782.0,133.3368,133.7563,132.9089,133.6808,34782.0
2020-09-24 09:45:00,159.28,160.08,158.83,159.81,29827.0,133.6389,134.3101,133.2613,134.0836,29827.0
2020-09-24 09:50:00,159.87,160.44,159.79,159.88,57445.0,134.1339,134.6121,134.0668,134.1423,57445.0
2020-09-24 09:55:00,159.87,160.18,159.58,159.76,30442.0,134.1339,134.394,133.8906,134.0416,30442.0
2020-09-24 10:00:00,159.84,160.52,159.81,160.02,47999.0,134.1087,134.6793,134.0836,134.2598,47999.0
2020-09-24 10:05:00,160.06,160.46,159.8,160.17,62240.0,134.2933,134.6289,134.0752,134.3856,62240.0
2020-09-24 10:10:00,160.16,160.26,159.75,160.08,28276.0,134.3772,134.4611,134.0332,134.3101,28276.0
2020-09-24 10:15:00,160.17,160.39,160.0,160.0,25271.0,134.3856,134.5702,134.243,134.243,25271.0
2020-09-24 10:20:00,159.94,159.98,159.25,159.26,28118.0,134.1926,134.2262,133.6137,133.6221,28118.0
2020-09-24 10:25:00,159.16,159.49,158.97,159.22,26217.0,133.5382,133.8151,133.3788,133.5885,26217.0
2020-09-24 10:30:00,159.22,159.25,158.28,158.3,55489.0,133.5885,133.6137,132.7999,132.8166,55489.0
2020-09-24 10:35:00,158.35,158.59,158.2,158.22,24006.0,132.8586,133.06,132.7327,132.7495,24006.0
2020-09-24 10:40:00,158.22,158.5,157.99,158.12,35286.0,132.7495,132.9845,132.5566,132.6656,35286.0
2020-09-24 10:45:00,158.12,159.2,158.12,159.13,33458.0,132.6656,133.5718,132.6656,133.513,33458.0
2020-09-24 10:50:00,159.14,159.38,158.94,159.3,29526.0,133.5214,133.7228,133.3536,133.6557,29526.0
2020-09-24 10:55:00,159.24,159.57,159.03,159.56,24044.0,133.6053,133.8822,133.4291,133.8738,24044.0
2020-09-24 11:00:00,159.64,159.81,159.4,159.74,31733.0,133.9409,134.0836,133.7396,134.0248,31733.0
2020-09-24 11:05:00,159.77,159.79,159.32,159.4,34237.0,134.05,134.0668,133.6724,133.7396,34237.0
2020-09-24 11:10:00,159.35,159.78,159.35,159.75,15115.0,133.6976,134.0584,133.6976,134.0332,15115.0
2020-09-24 11:15:00,159.83,159.9,159.39,159.49,13570.0,134.1003,134.1591,133.7312,133.8151,13570.0
2020-09-24 11:20:00,159.5,160.1,159.48,159.97,22683.0,133.8235,134.3269,133.8067,134.2178,22683.0
2020-09-24 11:25:00,159.95,160.11,159.9,160.05,22221.0,134.201,134.3353,134.1591,134.2849,22221.0
2020-09-24 11:30:00,160.04,160.14,159.89,160.09,84401.0,134.2765,134.3604,134.1507,134.3185,84401.0
2020-09-24 11:35:00,160.09,160.53,160.03,160.46,30724.0,134.3185,134.6877,134.2681,134.6289,30724.0
2020-09-24 11:40:00,160.49,160.92,160.46,160.6,44132.0,134.6541,135.0149,134.6289,134.7464,44132.0
2020-09-24 11:45:00,160.55,160.77,160.42,160.75,22387.0,134.7044,134.889,134.5954,134.8722,22387.0
2020-09-24 11:50:00,160.77,161.12,160.77,160.93,20153.0,134.889,135.1827,134.889,135.0233,20153.0
2020-09-24 11:55:00,160.99,161.38,160.91,161.27,19147.0,135.0736,135.4008,135.0065,135.3085,19147.0
2020-09-24 12:00:00,161.27,161.46,161.23,161.43,31407.0,135.3085,135.4679,135.275,135.4428,31407.0
2020-09-24 12:05:00,161.43,161.7,161.42,161.7,20643.0,135.4428,135.6693,135.4344,135.6693,20643.0
2020-09-24 12:10:00,161.72,161.75,161.49,161.51,17926.0,135.6861,135.7113,135.4931,135.5099,17926.0
2020-09-24 12:15:00,161.48,161.56,161.12,161.15,14948.0,135.4847,135.5518,135.1827,135.2079,14948.0
2020-09-24 12:20:00,161.14,161.22,161.02,161.13,16231.0,135.1995,135.2666,135.0988,135.1911,16231.0
2020-09-24 12:25:00,161.13,161.49,161.08,161.25,13800.0,135.1911,135.4931,135.1491,135.2918,13800.0
2020-09-24 12:30:00,161.2,161.25,160.7,160.7,27287.0,135.2498,135.2918,134.8303,134.8303,27287.0
2020-09-24 12:35:00,160.75,160.76,160.4,160.48,12395.0,134.8722,134.8806,134.5786,134.6457,12395.0
2020-09-24 12:40:00,160.38,160.57,160.38,160.55,8933.0,134.5618,134.7212,134.5618,134.7044,8933.0
2020-09-24 12:45:00,160.55,160.89,160.54,160.89,16591.0,134.7044,134.9897,134.696,134.9897,16591.0
2020-09-24 12:50:00,160.88,161.07,160.82,160.95,19401.0,134.9813,135.1407,134.931,135.04,19401.0
2020-09-24 12:55:00,160.9,161.45,160.9,161.43,19583.0,134.9981,135.4596,134.9981,135.4428,19583.0
2020-09-24 13:00:00,161.41,161.91,161.41,161.88,25095.0,135.426,135.8455,135.426,135.8203,25095.0
2020-09-24 13:05:00,161.88,161.91,161.63,161.73,17428.0,135.8203,135.8455,135.6106,135.6945,17428.0
2020-09-24 13:10:00,161.7,161.95,161.67,161.87,14164.0,135.6693,135.8791,135.6441,135.8119,14164.0
2020-09-24 13:15:00,161.87,162.2,161.87,161.88,41186.0,135.8119,136.0888,135.8119,135.8203,41186.0
2020-09-24 13:20:00,161.92,162.28,161.88,162.15,16612.0,135.8539,136.1559,135.8203,136.0469,16612.0
2020-09-24 13:25:00,162.08,162.2,162.01,162.15,15408.0,135.9881,136.0888,135.9294,136.0469,15408.0
2020-09-24 13:30:00,162.15,162.57,162.14,162.52,22020.0,136.0469,136.3993,136.0385,136.3573,22020.0
2020-09-24 13:35:00,162.48,162.48,162.17,162.28,16723.0,136.3237,136.3237,136.0636,136.1559,16723.0
2020-09-24 13:40:00,162.28,162.39,162.0,162.07,22902.0,136.1559,136.2482,135.921,135.9797,22902.0
2020-09-24 13:45:00,162.1,162.18,161.85,161.86,28746.0,136.0049,136.072,135.7952,135.8036,28746.0
2020-09-24 13:50:00,161.86,162.01,161.84,161.92,25899.0,135.8036,135.9294,135.7868,135.8539,25899.0
2020-09-24 13:55:00,161.93,161.93,161.59,161.64,16882.0,135.8623,135.8623,135.577,135.619,16882.0
2020-09-24 14:00:00,161.64,161.79,161.45,161.61,17954.0,135.619,135.7448,135.4596,135.5938,17954.0
2020-09-24 14:05:00,161.68,161.9,161.61,161.77,13124.0,135.6525,135.8371,135.5938,135.728,13124.0
2020-09-24 14:10:00,161.76,161.78,161.51,161.62,13765.0,135.7197,135.7364,135.5099,135.6022,13765.0
2020-09-24 14:15:00,161.63,161.8,161.12,161.12,15913.0,135.6106,135.7532,135.1827,135.1827,15913.0
2020-09-24 14:20:00,161.08,161.13,160.86,160.9,40551.0,135.1491,135.1911,134.9645,134.9981,40551.0
2020-09-24 14:25:00,160.9,161.13,160.84,161.03,14791.0,134.9981,135.1911,134.9478,135.1072,14791.0
2020-09-24 14:30:00,161.02,161.42,160.93,161.38,11782.0,135.0988,135.4344,135.0233,135.4008,11782.0
2020-09-24 14:35:00,161.28,161.34,161.17,161.31,9171.0,135.3169,135.3673,135.2246,135.3421,9171.0
2020-09-24 14:40:00,161.38,161.6,161.29,161.51,16803.0,135.4008,135.5854,135.3253,135.5099,16803.0
2020-09-24 14:45:00,161.53,161.53,160.87,160.92,13869.0,135.5267,135.5267,134.9729,135.0149,13869.0
2020-09-24 14:50:00,160.87,160.92,160.63,160.67,17328.0,134.9729,135.0149,134.7716,134.8051,17328.0
2020-09-24 14:55:00,160.63,160.71,160.41,160.5,32014.0,134.7716,134.8387,134.587,134.6625,32014.0
2020-09-24 15:00:00,160.48,160.57,160.32,160.38,14145.0,134.6457,134.7212,134.5115,134.5618,14145.0
2020-09-24 15:05:00,160.44,160.57,160.12,160.2,44395.0,134.6121,134.7212,134.3437,134.4108,44395.0
2020-09-24 15:10:00,160.16,160.5,159.81,160.5,42338.0,134.3772,134.6625,134.0836,134.6625,42338.0
2020-09-24 15:15:00,160.47,160.66,160.32,160.32,17442.0,134.6373,134.7967,134.5115,134.5115,17442.0
2020-09-24 15:20:00,160.24,160.27,159.85,160.09,26164.0,134.4443,134.4695,134.1171,134.3185,26164.0
2020-09-24 15:25:00,160.04,160.27,159.98,160.17,25406.0,134.2765,134.4695,134.2262,134.3856,25406.0
2020-09-24 15:30:00,160.13,160.17,159.65,159.7,47418.0,134.3521,134.3856,133.9493,133.9913,47418.0
2020-09-24 15:35:00,159.66,160.07,159.52,160.01,46592.0,133.9577,134.3017,133.8402,134.2514,46592.0
2020-09-24 15:40:00,159.96,160.48,159.91,160.35,30042.0,134.2094,134.6457,134.1675,134.5366,30042.0
2020-09-24 15:45:00,160.32,160.89,160.23,160.3,31358.0,134.5115,134.9897,134.436,134.4947,31358.0
2020-09-24 15:50:00,160.23,160.65,160.23,160.65,47149.0,134.436,134.7883,134.436,134.7883,47149.0
2020-09-24 15:55:00,160.61,160.89,160.34,160.46,74578.0,134.7548,134.9897,134.5282,134.6289,74578.0
2020-09-25 09:30:00,159.29,160.11,159.1,159.87,61086.0,133.6473,134.3353,133.4879,134.1339,61086.0
2020-09-25 09:35:00,159.87,160.3,159.66,159.91,18526.0,134.1339,134.4947,133.9577,134.1675,18526.0
2020-09-25 09:40:00,159.92,160.74,159.92,160.6,29686.0,134.1759,134.8639,134.1759,134.7464,29686.0
2020-09-25 09:45:00,160.69,160.91,160.4,160.57,26681.0,134.8219,135.0065,134.5786,134.7212,26681.0
2020-09-25 09:50:00,160.51,161.07,160.47,161.04,21336.0,134.6709,135.1407,134.6373,135.1156,21336.0
2020-09-25 09:55:00,161.07,162.43,161.0,162.22,219835.0,135.1407,136.2818,135.082,136.1056,219835.0
2020-09-25 10:00:00,162.18,162.68,162.06,162.55,79306.0,136.072,136.4915,135.9714,136.3825,79306.0
2020-09-25 10:05:00,162.52,162.84,162.3,162.78,72169.0,136.3573,136.6258,136.1727,136.5755,72169.0
2020-09-25 10:10:00,162.74,162.98,162.48,162.88,90836.0,136.5419,136.7433,136.3237,136.6594,90836.0
2020-09-25 10:15:00,162.83,163.83,162.83,163.76,70849.0,136.6174,137.4564,136.6174,137.3977,70849.0
2020-09-25 10:20:00,163.8,164.72,163.76,164.56,89627.0,137.4312,138.2031,137.3977,138.0689,89627.0
2020-09-25 10:25:00,164.51,165.07,164.5,164.76,105045.0,138.027,138.4968,138.0186,138.2367,105045.0
2020-09-25 10:30:00,164.85,164.91,164.05,164.29,64782.0,138.3122,138.3626,137.641,137.8424,64782.0
2020-09-25 10:35:00,164.22,164.89,164.05,164.87,48852.0,137.7836,138.3458,137.641,138.329,48852.0
2020-09-25 10:40:00,164.91,165.09,164.74,164.98,57506.0,138.3626,138.5136,138.2199,138.4213,57506.0
2020-09-25 10:45:00,165.0,165.02,164.35,164.61,39190.0,138.4381,138.4549,137.8927,138.1109,39190.0
2020-09-25 10:50:00,164.59,165.25,164.58,165.19,36765.0,138.0941,138.6478,138.0857,138.5975,36765.0
2020-09-25 10:55:00,165.21,165.31,164.96,165.2,52769.0,138.6143,138.6982,138.4045,138.6059,52769.0
2020-09-25 11:00:00,165.24,165.61,165.24,165.31,48388.0,138.6394,138.9499,138.6394,138.6982,48388.0
2020-09-25 11:05:00,165.33,165.49,165.06,165.19,42003.0,138.7149,138.8492,138.4884,138.5975,42003.0
2020-09-25 11:10:00,165.19,165.86,165.07,165.69,45995.0,138.5975,139.1596,138.4968,139.017,45995.0
2020-09-25 11:15:00,165.65,166.37,165.64,166.35,77688.0,138.9834,139.5875,138.975,139.5707,77688.0
2020-09-25 11:20:00,166.35,166.69,165.97,166.12,88982.0,139.5707,139.856,139.2519,139.3778,88982.0
2020-09-25 11:25:00,166.15,166.29,165.91,166.01,46581.0,139.4029,139.5204,139.2016,139.2855,46581.0
2020-09-25 11:30:00,166.07,166.12,165.96,166.06,32413.0,139.3358,139.3778,139.2435,139.3274,32413.0
2020-09-25 11:35:00,166.02,166.11,165.74,165.9,35404.0,139.2939,139.3694,139.0589,139.1932,35404.0
2020-09-25 11:40:00,165.92,165.92,165.43,165.48,43178.0,139.21,139.21,138.7988,138.8408,43178.0
2020-09-25 11:45:00,165.48,165.49,164.92,165.04,55961.0,138.8408,138.8492,138.371,138.4716,55961.0
2020-09-25 11:50:00,165.05,165.42,165.04,165.36,47438.0,138.48,138.7905,138.4716,138.7401,47438.0
2020-09-25 11:55:00,165.36,165.75,165.27,165.45,48747.0,138.7401,139.0673,138.6646,138.8156,48747.0
2020-09-25 12:00:00,165.46,165.74,165.43,165.56,33845.0,138.824,139.0589,138.7988,138.9079,33845.0
2020-09-25 12:05:00,165.57,165.75,165.46,165.74,33986.0,138.9163,139.0673,138.824,139.0589,33986.0
2020-09-25 12:10:00,165.76,165.76,165.48,165.56,22245.0,139.0757,139.0757,138.8408,138.9079,22245.0
2020-09-25 12:15:00,165.54,165.61,165.25,165.32,30985.0,138.8911,138.9499,138.6478,138.7066,30985.0
2020-09-25 12:20:00,165.35,165.37,165.01,165.09,37376.0,138.7317,138.7485,138.4465,138.5136,37376.0
2020-09-25 12:25:00,165.04,165.11,164.82,165.1,29152.0,138.4716,138.5304,138.287,138.522,29152.0
2020-09-25 12:30:00,165.21,165.23,164.63,164.77,22298.0,138.6143,138.631,138.1276,138.2451,22298.0
2020-09-25 12:35:00,164.71,165.0,164.62,164.97,13884.0,138.1948,138.4381,138.1192,138.4129,13884.0
2020-09-25 12:40:00,164.97,165.1,164.77,164.82,17023.0,138.4129,138.522,138.2451,138.287,17023.0
2020-09-25 12:45:00,164.85,164.88,164.54,164.55,11418.0,138.3122,138.3374,138.0521,138.0605,11418.0
2020-09-25 12:50:00,164.56,164.95,164.56,164.92,11517.0,138.0689,138.3961,138.0689,138.371,11517.0
2020-09-25 12:55:00,164.94,164.94,164.69,164.89,16286.0,138.3877,138.3877,138.178,138.3458,16286.0
2020-09-25 13:00:00,164.83,165.07,164.64,164.96,15663.0,138.2954,138.4968,138.136,138.4045,15663.0
2020-09-25 13:05:00,164.9,165.39,164.87,165.32,19233.0,138.3542,138.7653,138.329,138.7066,19233.0
2020-09-25 13:10:00,165.3,165.54,165.3,165.43,15301.0,138.6898,138.8911,138.6898,138.7988,15301.0
2020-09-25 13:15:00,165.45,165.48,165.33,165.33,16994.0,138.8156,138.8408,138.7149,138.7149,16994.0
2020-09-25 13:20:00,165.36,165.73,165.35,165.67,15423.0,138.7401,139.0506,138.7317,139.0002,15423.0
2020-09-25 13:25:00,165.66,165.72,165.38,165.49,11520.0,138.9918,139.0422,138.7569,138.8492,11520.0
2020-09-25 13:30:00,165.51,165.74,165.46,165.56,13388.0,138.866,139.0589,138.824,138.9079,13388.0
2020-09-25 13:35:00,165.56,165.67,165.45,165.48,12181.0,138.9079,139.0002,138.8156,138.8408,12181.0
2020-09-25 13:40:00,165.5,165.73,165.5,165.73,10292.0,138.8576,139.0506,138.8576,139.0506,10292.0
2020-09-25 13:45:00,165.7,165.77,165.59,165.69,14091.0,139.0254,139.0841,138.9331,139.017,14091.0
2020-09-25 13:50:00,165.75,165.82,165.61,165.69,11097.0,139.0673,139.1261,138.9499,139.017,11097.0
2020-09-25 13:55:00,165.71,165.71,165.45,165.45,9276.0,139.0338,139.0338,138.8156,138.8156,9276.0
2020-09-25 14:00:00,165.43,165.76,165.35,165.75,17520.0,138.7988,139.0757,138.7317,139.0673,17520.0
2020-09-25 14:05:00,165.81,166.06,165.72,166.04,33271.0,139.1177,139.3274,139.0422,139.3107,33271.0
2020-09-25 14:10:00,166.05,166.09,165.75,165.8,21541.0,139.319,139.3526,139.0673,139.1093,21541.0
2020-09-25 14:15:00,165.81,166.29,165.81,166.22,23745.0,139.1177,139.5204,139.1177,139.4617,23745.0
2020-09-25 14:20:00,166.23,166.32,165.9,166.23,27203.0,139.4701,139.5456,139.1932,139.4701,27203.0
2020-09-25 14:25:00,166.24,166.35,166.08,166.17,22200.0,139.4785,139.5707,139.3442,139.4197,22200.0
2020-09-25 14:30:00,166.14,166.18,165.69,165.83,19420.0,139.3946,139.4281,139.017,139.1345,19420.0
2020-09-25 14:35:00,165.87,166.09,165.86,166.02,15034.0,139.168,139.3526,139.1596,139.2939,15034.0
2020-09-25 14:40:00,166.0,166.07,165.91,166.03,21852.0,139.2771,139.3358,139.2016,139.3023,21852.0
2020-09-25 14:45:00,166.03,166.14,165.91,166.03,13015.0,139.3023,139.3946,139.2016,139.3023,13015.0
2020-09-25 14:50:00,166.0,166.3,165.97,166.25,29292.0,139.2771,139.5288,139.2519,139.4868,29292.0
2020-09-25 14:55:00,166.22,166.32,166.13,166.32,17378.0,139.4617,139.5456,139.3862,139.5456,17378.0
2020-09-25 15:00:00,166.31,166.62,166.25,166.59,41431.0,139.5372,139.7973,139.4868,139.7721,41431.0
2020-09-25 15:05:00,166.55,166.76,166.48,166.75,29181.0,139.7386,139.9147,139.6798,139.9064,29181.0
2020-09-25 15:10:00,166.72,166.82,166.51,166.66,31516.0,139.8812,139.9651,139.705,139.8308,31516.0
2020-09-25 15:15:00,166.69,167.0,166.65,166.81,37267.0,139.856,140.1161,139.8225,139.9567,37267.0
2020-09-25 15:20:00,166.74,166.82,166.43,166.47,55954.0,139.898,139.9651,139.6379,139.6714,55954.0
2020-09-25 15:25:00,166.44,166.6,166.39,166.46,39977.0,139.6463,139.7805,139.6043,139.663,39977.0
2020-09-25 15:30:00,166.45,166.52,166.2,166.23,41325.0,139.6546,139.7134,139.4449,139.4701,41325.0
2020-09-25 15:35:00,166.21,166.28,165.93,166.0,52459.0,139.4533,139.512,139.2184,139.2771,52459.0
2020-09-25 15:40:00,165.91,166.05,165.81,165.96,36210.0,139.2016,139.319,139.1177,139.2435,36210.0
2020-09-25 15:45:00,165.94,166.25,165.8,166.25,52176.0,139.2267,139.4868,139.1093,139.4868,52176.0
2020-09-25 15:50:00,166.22,166.42,165.99,166.25,113547.0,139.4617,139.6295,139.2687,139.4868,113547.0
2020-09-25 15:55:00,166.25,166.5,166.11,166.13,170050.0,139.4868,139.6966,139.3694,139.3862,170050.0
2020-09-28 09:30:00,169.91,171.28,169.51,170.98,309947.0,142.5577,143.7071,142.222,143.4554,309947.0
2020-09-28 09:35:00,171.0,171.88,170.5,171.86,231214.0,143.4722,144.2105,143.0527,144.1937,231214.0
2020-09-28 09:40:00,171.75,171.89,169.71,170.01,139056.0,144.1014,144.2189,142.3898,142.6416,139056.0
2020-09-28 09:45:00,170.11,171.0,169.99,170.78,65262.0,142.7255,143.4722,142.6248,143.2876,65262.0
2020-09-28 09:50:00,170.65,170.71,169.96,170.21,49847.0,143.1785,143.2289,142.5996,142.8094,49847.0
2020-09-28 09:55:00,170.19,171.55,170.15,171.45,64676.0,142.7926,143.9336,142.759,143.8497,64676.0
2020-09-28 10:00:00,171.45,171.52,170.39,170.62,76910.0,143.8497,143.9085,142.9604,143.1534,76910.0
2020-09-28 10:05:00,170.64,170.84,170.03,170.03,38819.0,143.1701,143.3379,142.6583,142.6583,38819.0
2020-09-28 10:10:00,170.04,170.15,169.69,169.99,65701.0,142.6667,142.759,142.3731,142.6248,65701.0
2020-09-28 10:15:00,170.03,170.07,169.7,169.97,61230.0,142.6583,142.6919,142.3815,142.608,61230.0
2020-09-28 10:20:00,169.96,170.79,169.81,170.53,49960.0,142.5996,143.296,142.4738,143.0778,49960.0
2020-09-28 10:25:00,170.42,171.19,170.42,170.84,41358.0,142.9856,143.6316,142.9856,143.3379,41358.0
2020-09-28 10:30:00,170.68,170.98,170.55,170.84,23881.0,143.2037,143.4554,143.0946,143.3379,23881.0
2020-09-28 10:35:00,170.86,170.87,170.36,170.61,18737.0,143.3547,143.3631,142.9352,143.145,18737.0
2020-09-28 10:40:00,170.64,170.97,170.61,170.81,20265.0,143.1701,143.447,143.145,143.3128,20265.0
2020-09-28 10:45:00,170.81,171.2,170.52,171.14,39786.0,143.3128,143.64,143.0695,143.5896,39786.0
2020-09-28 10:50:00,171.11,171.45,170.98,171.12,49384.0,143.5645,143.8497,143.4554,143.5729,49384.0
2020-09-28 10:55:00,171.12,171.43,171.05,171.09,24310.0,143.5729,143.833,143.5141,143.5477,24310.0
2020-09-28 11:00:00,171.14,171.6,171.11,171.59,30455.0,143.5896,143.9756,143.5645,143.9672,30455.0
2020-09-28 11:05:00,171.61,171.85,171.49,171.7,17413.0,143.984,144.1853,143.8833,144.0595,17413.0
2020-09-28 11:10:00,171.72,171.86,171.37,171.57,37242.0,144.0763,144.1937,143.7826,143.9504,37242.0
2020-09-28 11:15:00,171.59,171.8,171.5,171.76,21904.0,143.9672,144.1434,143.8917,144.1098,21904.0
2020-09-28 11:20:00,171.78,171.96,171.45,171.92,23684.0,144.1266,144.2776,143.8497,144.2441,23684.0
2020-09-28 11:25:00,171.94,171.98,171.44,171.49,36089.0,144.2609,144.2944,143.8414,143.8833,36089.0
2020-09-28 11:30:00,171.44,171.52,171.06,171.19,22400.0,143.8414,143.9085,143.5225,143.6316,22400.0
2020-09-28 11:35:00,171.13,171.22,171.04,171.13,77891.0,143.5813,143.6568,143.5057,143.5813,77891.0
2020-09-28 11:40:00,171.15,171.39,171.02,171.32,29812.0,143.598,143.7994,143.489,143.7407,29812.0
2020-09-28 11:45:00,171.38,171.48,170.91,171.04,40790.0,143.791,143.8749,143.3967,143.5057,40790.0
2020-09-28 11:50:00,171.06,171.15,170.73,170.76,32337.0,143.5225,143.598,143.2456,143.2708,32337.0
2020-09-28 11:55:00,170.8,170.9,170.32,170.59,30668.0,143.3044,143.3883,142.9017,143.1282,30668.0
2020-09-28 12:00:00,170.59,170.59,170.23,170.34,16147.0,143.1282,143.1282,142.8261,142.9184,16147.0
2020-09-28 12:05:00,170.33,170.66,170.28,170.43,30771.0,142.91,143.1869,142.8681,142.9939,30771.0
2020-09-28 12:10:00,170.47,170.58,170.29,170.37,14807.0,143.0275,143.1198,142.8765,142.9436,14807.0
2020-09-28 12:15:00,170.42,170.49,170.17,170.26,11839.0,142.9856,143.0443,142.7758,142.8513,11839.0
2020-09-28 12:20:00,170.33,170.73,170.3,170.69,42944.0,142.91,143.2456,142.8849,143.2121,42944.0
2020-09-28 12:25:00,170.7,170.77,170.59,170.77,17316.0,143.2205,143.2792,143.1282,143.2792,17316.0
2020-09-28 12:30:00,170.78,170.91,170.59,170.9,21075.0,143.2876,143.3967,143.1282,143.3883,21075.0
2020-09-28 12:35:00,170.84,170.95,170.69,170.72,25122.0,143.3379,143.4302,143.2121,143.2373,25122.0
2020-09-28 12:40:00,170.75,170.91,170.59,170.6,16780.0,143.2624,143.3967,143.1282,143.1366,16780.0
2020-09-28 12:45:00,170.63,170.68,170.33,170.52,22293.0,143.1617,143.2037,142.91,143.0695,22293.0
2020-09-28 12:50:00,170.54,170.62,170.21,170.21,21254.0,143.0862,143.1534,142.8094,142.8094,21254.0
2020-09-28 12:55:00,170.21,170.28,170.07,170.23,22824.0,142.8094,142.8681,142.6919,142.8261,22824.0
2020-09-28 13:00:00,170.21,170.49,170.19,170.45,32646.0,142.8094,143.0443,142.7926,143.0107,32646.0
2020-09-28 13:05:00,170.44,170.46,170.07,170.08,26010.0,143.0023,143.0191,142.6919,142.7003,26010.0
2020-09-28 13:10:00,170.09,170.25,170.06,170.14,19043.0,142.7087,142.8429,142.6835,142.7506,19043.0
2020-09-28 13:15:00,170.14,170.16,169.83,170.13,24655.0,142.7506,142.7674,142.4905,142.7422,24655.0
2020-09-28 13:20:00,170.11,170.2,170.0,170.17,16876.0,142.7255,142.801,142.6332,142.7758,16876.0
2020-09-28 13:25:00,170.17,170.19,169.88,169.94,19113.0,142.7758,142.7926,142.5325,142.5828,19113.0
2020-09-28 13:30:00,170.04,170.08,169.88,169.99,24107.0,142.6667,142.7003,142.5325,142.6248,24107.0
2020-09-28 13:35:00,169.97,169.98,169.53,169.59,31502.0,142.608,142.6164,142.2388,142.2892,31502.0
2020-09-28 13:40:00,169.57,169.57,169.09,169.12,37945.0,142.2724,142.2724,141.8697,141.8948,37945.0
2020-09-28 13:45:00,169.16,169.47,169.16,169.34,24698.0,141.9284,142.1885,141.9284,142.0794,24698.0
2020-09-28 13:50:00,169.34,169.41,169.14,169.41,17416.0,142.0794,142.1381,141.9116,142.1381,17416.0
2020-09-28 13:55:00,169.34,169.51,169.34,169.49,16763.0,142.0794,142.222,142.0794,142.2053,16763.0
2020-09-28 14:00:00,169.49,169.57,169.13,169.13,23208.0,142.2053,142.2724,141.9032,141.9032,23208.0
2020-09-28 14:05:00,169.13,169.18,169.06,169.09,17858.0,141.9032,141.9452,141.8445,141.8697,17858.0
2020-09-28 14:10:00,169.1,169.37,169.1,169.18,19158.0,141.878,142.1046,141.878,141.9452,19158.0
2020-09-28 14:15:00,169.2,169.25,168.87,169.03,39305.0,141.962,142.0039,141.6851,141.8193,39305.0
2020-09-28 14:20:00,169.02,169.03,168.82,168.93,23022.0,141.8109,141.8193,141.6431,141.7354,23022.0
2020-09-28 14:25:00,168.93,169.2,168.9,169.15,17323.0,141.7354,141.962,141.7102,141.92,17323.0
2020-09-28 14:30:00,169.15,169.27,168.92,169.04,21616.0,141.92,142.0207,141.727,141.8277,21616.0
2020-09-28 14:35:00,169.03,169.05,168.89,168.97,15686.0,141.8193,141.8361,141.7019,141.769,15686.0
2020-09-28 14:40:00,168.94,169.18,168.91,169.06,35915.0,141.7438,141.9452,141.7186,141.8445,35915.0
2020-09-28 14:45:00,169.06,169.09,168.81,168.91,21131.0,141.8445,141.8697,141.6347,141.7186,21131.0
2020-09-28 14:50:00,168.92,169.05,168.88,168.95,15923.0,141.727,141.8361,141.6935,141.7522,15923.0
2020-09-28 14:55:00,168.95,169.03,168.86,169.01,15624.0,141.7522,141.8193,141.6767,141.8025,15624.0
2020-09-28 15:00:00,168.99,169.02,168.64,168.84,19415.0,141.7858,141.8109,141.4921,141.6599,19415.0
2020-09-28 15:05:00,168.84,168.95,168.69,168.69,13577.0,141.6599,141.7522,141.5341,141.5341,13577.0
2020-09-28 15:10:00,168.73,168.81,168.63,168.8,20085.0,141.5676,141.6347,141.4837,141.6263,20085.0
2020-09-28 15:15:00,168.77,169.02,168.65,168.78,37998.0,141.6012,141.8109,141.5005,141.6096,37998.0
2020-09-28 15:20:00,168.81,169.34,168.81,169.26,32088.0,141.6347,142.0794,141.6347,142.0123,32088.0
2020-09-28 15:25:00,169.3,169.41,169.12,169.31,21990.0,142.0459,142.1381,141.8948,142.0542,21990.0
2020-09-28 15:30:00,169.27,169.27,168.69,168.86,32620.0,142.0207,142.0207,141.5341,141.6767,32620.0
2020-09-28 15:35:00,168.84,168.87,168.54,168.78,38149.0,141.6599,141.6851,141.4082,141.6096,38149.0
2020-09-28 15:40:00,168.74,168.95,168.67,168.68,47388.0,141.576,141.7522,141.5173,141.5257,47388.0
2020-09-28 15:45:00,168.68,168.92,168.59,168.65,46010.0,141.5257,141.727,141.4501,141.5005,46010.0
2020-09-28 15:50:00,168.63,168.84,168.49,168.82,69584.0,141.4837,141.6599,141.3662,141.6431,69584.0
2020-09-28 15:55:00,168.8,168.92,168.64,168.92,131557.0,141.6263,141.727,141.4921,141.727,131557.0
2020-09-29 09:30:00,168.81,168.97,168.13,168.64,89496.0,141.6347,141.769,141.0642,141.4921,89496.0
2020-09-29 09:35:00,168.64,168.65,167.81,168.14,43068.0,141.4921,141.5005,140.7957,141.0726,43068.0
2020-09-29 09:40:00,168.21,168.53,167.11,167.45,53716.0,141.1313,141.3998,140.2084,140.4937,53716.0
2020-09-29 09:45:00,167.46,167.79,167.35,167.62,41092.0,140.5021,140.7789,140.4098,140.6363,41092.0
2020-09-29 09:50:00,167.69,168.04,167.48,167.69,43655.0,140.695,140.9887,140.5188,140.695,43655.0
2020-09-29 09:55:00,167.73,168.34,167.71,168.12,35252.0,140.7286,141.2404,140.7118,141.0558,35252.0
2020-09-29 10:00:00,168.24,168.82,167.87,168.77,33430.0,141.1565,141.6431,140.8461,141.6012,33430.0
2020-09-29 10:05:00,168.77,169.13,168.48,169.07,36256.0,141.6012,141.9032,141.3579,141.8529,36256.0
2020-09-29 10:10:00,169.06,169.55,168.95,169.5,22930.0,141.8445,142.2556,141.7522,142.2137,22930.0
2020-09-29 10:15:00,169.53,169.7,169.28,169.33,25477.0,142.2388,142.3815,142.0291,142.071,25477.0
2020-09-29 10:20:00,169.36,169.72,169.36,169.58,39300.0,142.0962,142.3982,142.0962,142.2808,39300.0
2020-09-29 10:25:00,169.56,169.63,169.34,169.37,13023.0,142.264,142.3227,142.0794,142.1046,13023.0
2020-09-29 10:30:00,169.35,169.42,169.0,169.0,18936.0,142.0878,142.1465,141.7941,141.7941,18936.0
2020-09-29 10:35:00,168.99,168.99,168.4,168.47,26841.0,141.7858,141.7858,141.2907,141.3495,26841.0
2020-09-29 10:40:00,168.52,168.67,168.32,168.58,22931.0,141.3914,141.5173,141.2236,141.4418,22931.0
2020-09-29 10:45:00,168.56,168.61,168.09,168.48,16418.0,141.425,141.4669,141.0306,141.3579,16418.0
2020-09-29 10:50:00,168.53,168.66,168.15,168.47,29378.0,141.3998,141.5089,141.081,141.3495,29378.0
2020-09-29 10:55:00,168.55,168.88,168.55,168.81,21563.0,141.4166,141.6935,141.4166,141.6347,21563.0
2020-09-29 11:00:00,168.81,169.2,168.71,169.02,21946.0,141.6347,141.962,141.5508,141.8109,21946.0
2020-09-29 11:05:00,169.04,169.37,169.04,169.33,21968.0,141.8277,142.1046,141.8277,142.071,21968.0
2020-09-29 11:10:00,169.29,169.41,169.25,169.31,15569.0,142.0375,142.1381,142.0039,142.0542,15569.0
2020-09-29 11:15:00,169.31,169.58,169.31,169.51,20812.0,142.0542,142.2808,142.0542,142.222,20812.0
2020-09-29 11:20:00,169.53,169.63,169.45,169.54,27261.0,142.2388,142.3227,142.1717,142.2472,27261.0
2020-09-29 11:25:00,169.54,169.6,169.35,169.38,13237.0,142.2472,142.2976,142.0878,142.113,13237.0
2020-09-29 11:30:00,169.39,169.57,169.35,169.47,12006.0,142.1214,142.2724,142.0878,142.1885,12006.0
2020-09-29 11:35:00,169.47,169.54,169.34,169.34,13014.0,142.1885,142.2472,142.0794,142.0794,13014.0
2020-09-29 11:40:00,169.38,169.38,168.72,168.77,15232.0,142.113,142.113,141.5592,141.6012,15232.0
2020-09-29 11:45:00,168.76,168.83,168.58,168.59,19672.0,141.5928,141.6515,141.4418,141.4501,19672.0
2020-09-29 11:50:00,168.63,168.88,168.51,168.66,19149.0,141.4837,141.6935,141.383,141.5089,19149.0
2020-09-29 11:55:00,168.71,168.83,168.51,168.51,12475.0,141.5508,141.6515,141.383,141.383,12475.0
2020-09-29 12:00:00,168.54,168.67,168.32,168.34,15756.0,141.4082,141.5173,141.2236,141.2404,15756.0
2020-09-29 12:05:00,168.35,168.38,168.03,168.03,17259.0,141.2488,141.274,140.9803,140.9803,17259.0
2020-09-29 12:10:00,168.02,168.15,167.9,168.15,12797.0,140.9719,141.081,140.8712,141.081,12797.0
2020-09-29 12:15:00,168.13,168.18,167.99,168.0,12136.0,141.0642,141.1062,140.9467,140.9551,12136.0
2020-09-29 12:20:00,168.0,168.03,167.79,167.82,8744.0,140.9551,140.9803,140.7789,140.8041,8744.0
2020-09-29 12:25:00,167.83,168.15,167.83,168.09,10713.0,140.8125,141.081,140.8125,141.0306,10713.0
2020-09-29 12:30:00,168.08,168.12,168.02,168.07,11317.0,141.0222,141.0558,140.9719,141.0139,11317.0
2020-09-29 12:35:00,168.09,168.56,168.09,168.38,66468.0,141.0306,141.425,141.0306,141.274,66468.0
2020-09-29 12:40:00,168.4,168.79,168.3,168.77,17725.0,141.2907,141.618,141.2068,141.6012,17725.0
2020-09-29 12:45:00,168.76,168.93,168.6,168.93,11855.0,141.5928,141.7354,141.4585,141.7354,11855.0
2020-09-29 12:50:00,168.92,168.98,168.81,168.97,48062.0,141.727,141.7774,141.6347,141.769,48062.0
2020-09-29 12:55:00,169.02,169.38,168.98,169.22,22313.0,141.8109,142.113,141.7774,141.9787,22313.0
2020-09-29 13:00:00,169.22,169.29,169.06,169.13,14769.0,141.9787,142.0375,141.8445,141.9032,14769.0
2020-09-29 13:05:00,169.13,169.13,168.8,168.86,9654.0,141.9032,141.9032,141.6263,141.6767,9654.0
2020-09-29 13:10:00,168.87,168.87,168.61,168.65,13070.0,141.6851,141.6851,141.4669,141.5005,13070.0
2020-09-29 13:15:00,168.66,168.86,168.56,168.79,9664.0,141.5089,141.6767,141.425,141.618,9664.0
2020-09-29 13:20:00,168.74,168.77,168.53,168.73,9456.0,141.576,141.6012,141.3998,141.5676,9456.0
2020-09-29 13:25:00,168.7,168.8,168.62,168.77,13711.0,141.5424,141.6263,141.4753,141.6012,13711.0
2020-09-29 13:30:00,168.79,168.91,168.62,168.9,10761.0,141.618,141.7186,141.4753,141.7102,10761.0
2020-09-29 13:35:00,168.84,168.95,168.72,168.95,16641.0,141.6599,141.7522,141.5592,141.7522,16641.0
2020-09-29 13:40:00,168.95,169.12,168.95,169.03,10830.0,141.7522,141.8948,141.7522,141.8193,10830.0
2020-09-29 13:45:00,169.15,169.15,169.01,169.02,8744.0,141.92,141.92,141.8025,141.8109,8744.0
2020-09-29 13:50:00,169.07,169.49,169.05,169.43,10366.0,141.8529,142.2053,141.8361,142.1549,10366.0
2020-09-29 13:55:00,169.47,169.66,169.37,169.61,16408.0,142.1885,142.3479,142.1046,142.3059,16408.0
2020-09-29 14:00:00,169.6,169.78,169.54,169.74,11751.0,142.2976,142.4486,142.2472,142.415,11751.0
2020-09-29 14:05:00,169.74,169.74,169.48,169.58,19997.0,142.415,142.415,142.1969,142.2808,19997.0
2020-09-29 14:10:00,169.56,169.67,169.44,169.67,11375.0,142.264,142.3563,142.1633,142.3563,11375.0
2020-09-29 14:15:00,169.65,169.89,169.54,169.83,16459.0,142.3395,142.5409,142.2472,142.4905,16459.0
2020-09-29 14:20:00,169.83,169.97,169.74,169.94,26130.0,142.4905,142.608,142.415,142.5828,26130.0
2020-09-29 14:25:00,169.92,170.3,169.87,170.07,36642.0,142.566,142.8849,142.5241,142.6919,36642.0
2020-09-29 14:30:00,170.12,170.47,170.03,170.27,206256.0,142.7338,143.0275,142.6583,142.8597,206256.0
2020-09-29 14:35:00,170.25,170.3,170.04,170.06,82995.0,142.8429,142.8849,142.6667,142.6835,82995.0
2020-09-29 14:40:00,170.05,170.17,169.88,169.93,18571.0,142.6751,142.7758,142.5325,142.5744,18571.0
2020-09-29 14:45:00,169.95,169.95,169.72,169.74,52230.0,142.5912,142.5912,142.3982,142.415,52230.0
2020-09-29 14:50:00,169.7,169.9,169.65,169.77,13111.0,142.3815,142.5493,142.3395,142.4402,13111.0
2020-09-29 14:55:00,169.79,169.86,169.62,169.62,12839.0,142.457,142.5157,142.3143,142.3143,12839.0
2020-09-29 15:00:00,169.66,169.81,169.61,169.71,17566.0,142.3479,142.4738,142.3059,142.3898,17566.0
2020-09-29 15:05:00,169.73,169.81,169.57,169.68,16510.0,142.4066,142.4738,142.2724,142.3647,16510.0
2020-09-29 15:10:00,169.69,169.77,169.57,169.69,16813.0,142.3731,142.4402,142.2724,142.3731,16813.0
2020-09-29 15:15:00,169.67,169.72,169.55,169.62,26752.0,142.3563,142.3982,142.2556,142.3143,26752.0
2020-09-29 15:20:00,169.61,169.67,169.34,169.46,21302.0,142.3059,142.3563,142.0794,142.1801,21302.0
2020-09-29 15:25:00,169.44,169.58,169.29,169.38,51510.0,142.1633,142.2808,142.0375,142.113,51510.0
2020-09-29 15:30:00,169.39,169.39,169.06,169.18,63267.0,142.1214,142.1214,141.8445,141.9452,63267.0
2020-09-29 15:35:00,169.19,169.31,168.74,168.83,27204.0,141.9536,142.0542,141.576,141.6515,27204.0
2020-09-29 15:40:00,168.81,168.88,168.66,168.84,25057.0,141.6347,141.6935,141.5089,141.6599,25057.0
2020-09-29 15:45:00,168.83,168.99,168.79,168.9,26588.0,141.6515,141.7858,141.618,141.7102,26588.0
2020-09-29 15:50:00,168.88,169.01,168.67,168.69,50759.0,141.6935,141.8025,141.5173,141.5341,50759.0
2020-09-29 15:55:00,168.68,168.73,168.37,168.38,158383.0,141.5257,141.5676,141.2656,141.274,158383.0
2020-09-30 09:30:00,169.29,169.67,168.75,169.06,72893.0,142.0375,142.3563,141.5844,141.8445,72893.0
2020-09-30 09:35:00,169.07,169.22,168.55,169.0,24751.0,141.8529,141.9787,141.4166,141.7941,24751.0
2020-09-30 09:40:00,168.97,169.11,168.32,168.56,32983.0,141.769,141.8864,141.2236,141.425,32983.0
2020-09-30 09:45:00,168.49,168.65,168.0,168.39,30934.0,141.3662,141.5005,140.9551,141.2823,30934.0
2020-09-30 09:50:00,168.35,168.44,167.62,167.82,42780.0,141.2488,141.3243,140.6363,140.8041,42780.0
2020-09-30 09:55:00,167.88,168.4,167.61,168.0,47192.0,140.8544,141.2907,140.6279,140.9551,47192.0
2020-09-30 10:00:00,167.98,168.76,167.79,168.7,47946.0,140.9383,141.5928,140.7789,141.5424,47946.0
2020-09-30 10:05:00,168.66,169.04,168.49,168.68,34949.0,141.5089,141.8277,141.3662,141.5257,34949.0
2020-09-30 10:10:00,168.78,168.8,168.51,168.73,21570.0,141.6096,141.6263,141.383,141.5676,21570.0
2020-09-30 10:15:00,168.79,169.22,168.75,168.9,20986.0,141.618,141.9787,141.5844,141.7102,20986.0
2020-09-30 10:20:00,168.9,168.98,168.59,168.7,22225.0,141.7102,141.7774,141.4501,141.5424,22225.0
2020-09-30 10:25:00,168.67,168.7,168.18,168.28,33690.0,141.5173,141.5424,141.1062,141.1901,33690.0
2020-09-30 10:30:00,168.27,168.39,167.61,167.85,76570.0,141.1817,141.2823,140.6279,140.8293,76570.0
2020-09-30 10:35:00,167.9,168.15,167.79,167.94,37773.0,140.8712,141.081,140.7789,140.9048,37773.0
2020-09-30 10:40:00,167.92,168.17,167.69,168.02,50960.0,140.888,141.0978,140.695,140.9719,50960.0
2020-09-30 10:45:00,168.11,168.34,168.02,168.04,30902.0,141.0474,141.2404,140.9719,140.9887,30902.0
2020-09-30 10:50:00,168.06,168.52,168.0,168.4,36252.0,141.0055,141.3914,140.9551,141.2907,36252.0
2020-09-30 10:55:00,168.35,168.39,168.01,168.05,45252.0,141.2488,141.2823,140.9635,140.9971,45252.0
2020-09-30 11:00:00,168.0,168.12,167.86,167.9,31492.0,140.9551,141.0558,140.8377,140.8712,31492.0
2020-09-30 11:05:00,167.87,168.08,167.54,167.65,55046.0,140.8461,141.0222,140.5692,140.6615,55046.0
2020-09-30 11:10:00,167.66,167.73,167.44,167.57,36171.0,140.6699,140.7286,140.4853,140.5943,36171.0
2020-09-30 11:15:00,167.59,168.28,167.53,168.28,33164.0,140.6111,141.1901,140.5608,141.1901,33164.0
2020-09-30 11:20:00,168.3,168.42,168.04,168.41,43305.0,141.2068,141.3075,140.9887,141.2991,43305.0
2020-09-30 11:25:00,168.4,168.56,168.33,168.39,26726.0,141.2907,141.425,141.232,141.2823,26726.0
2020-09-30 11:30:00,168.37,168.44,167.87,167.88,28796.0,141.2656,141.3243,140.8461,140.8544,28796.0
2020-09-30 11:35:00,167.86,168.04,167.57,167.66,41155.0,140.8377,140.9887,140.5943,140.6699,41155.0
2020-09-30 11:40:00,167.7,167.99,167.47,167.91,44507.0,140.7034,140.9467,140.5104,140.8796,44507.0
2020-09-30 11:45:00,167.91,167.91,167.76,167.78,8994.0,140.8796,140.8796,140.7538,140.7705,8994.0
2020-09-30 11:50:00,167.82,167.82,167.57,167.71,11299.0,140.8041,140.8041,140.5943,140.7118,11299.0
2020-09-30 11:55:00,167.74,167.79,167.64,167.7,16967.0,140.737,140.7789,140.6531,140.7034,16967.0
2020-09-30 12:00:00,167.73,167.95,167.61,167.93,14577.0,140.7286,140.9132,140.6279,140.8964,14577.0
2020-09-30 12:05:00,167.93,167.95,167.67,167.67,18242.0,140.8964,140.9132,140.6783,140.6783,18242.0
2020-09-30 12:10:00,167.68,167.7,167.51,167.58,18185.0,140.6866,140.7034,140.544,140.6027,18185.0
2020-09-30 12:15:00,167.58,167.84,167.57,167.72,12225.0,140.6027,140.8209,140.5943,140.7202,12225.0
2020-09-30 12:20:00,167.72,168.1,167.67,167.86,12237.0,140.7202,141.039,140.6783,140.8377,12237.0
2020-09-30 12:25:00,167.88,168.05,167.77,168.04,22553.0,140.8544,140.9971,140.7622,140.9887,22553.0
2020-09-30 12:30:00,168.03,168.11,167.85,168.0,9323.0,140.9803,141.0474,140.8293,140.9551,9323.0
2020-09-30 12:35:00,167.99,168.04,167.78,167.97,13218.0,140.9467,140.9887,140.7705,140.93,13218.0
2020-09-30 12:40:00,167.99,168.22,167.9,168.16,32211.0,140.9467,141.1397,140.8712,141.0894,32211.0
2020-09-30 12:45:00,168.13,168.15,168.04,168.14,11384.0,141.0642,141.081,140.9887,141.0726,11384.0
2020-09-30 12:50:00,168.11,168.11,167.87,167.9,15100.0,141.0474,141.0474,140.8461,140.8712,15100.0
2020-09-30 12:55:00,167.91,168.2,167.91,168.19,8754.0,140.8796,141.1229,140.8796,141.1145,8754.0
2020-09-30 13:00:00,168.23,168.37,167.87,167.88,16943.0,141.1481,141.2656,140.8461,140.8544,16943.0
2020-09-30 13:05:00,167.93,167.97,167.72,167.86,10489.0,140.8964,140.93,140.7202,140.8377,10489.0
2020-09-30 13:10:00,167.9,168.08,167.8,167.85,37377.0,140.8712,141.0222,140.7873,140.8293,37377.0
2020-09-30 13:15:00,167.9,167.99,167.72,167.89,37096.0,140.8712,140.9467,140.7202,140.8628,37096.0
2020-09-30 13:20:00,167.86,167.9,167.64,167.66,43837.0,140.8377,140.8712,140.6531,140.6699,43837.0
2020-09-30 13:25:00,167.66,167.8,167.53,167.61,29527.0,140.6699,140.7873,140.5608,140.6279,29527.0
2020-09-30 13:30:00,167.62,168.07,167.61,168.03,24784.0,140.6363,141.0139,140.6279,140.9803,24784.0
2020-09-30 13:35:00,168.04,168.34,168.02,168.18,27382.0,140.9887,141.2404,140.9719,141.1062,27382.0
2020-09-30 13:40:00,168.19,168.31,168.13,168.22,15657.0,141.1145,141.2152,141.0642,141.1397,15657.0
2020-09-30 13:45:00,168.2,168.33,168.03,168.33,13865.0,141.1229,141.232,140.9803,141.232,13865.0
2020-09-30 13:50:00,168.33,168.52,168.31,168.5,30587.0,141.232,141.3914,141.2152,141.3746,30587.0
2020-09-30 13:55:00,168.5,168.52,168.27,168.37,36542.0,141.3746,141.3914,141.1817,141.2656,36542.0
2020-09-30 14:00:00,168.38,168.45,168.19,168.29,13522.0,141.274,141.3327,141.1145,141.1984,13522.0
2020-09-30 14:05:00,168.28,168.46,168.24,168.42,13415.0,141.1901,141.3411,141.1565,141.3075,13415.0
2020-09-30 14:10:00,168.4,168.62,168.29,168.62,21264.0,141.2907,141.4753,141.1984,141.4753,21264.0
2020-09-30 14:15:00,168.62,168.84,168.58,168.73,35315.0,141.4753,141.6599,141.4418,141.5676,35315.0
2020-09-30 14:20:00,168.75,168.9,168.0,168.07,43824.0,141.5844,141.7102,140.9551,141.0139,43824.0
2020-09-30 14:25:00,168.14,168.35,167.44,167.78,67533.0,141.0726,141.2488,140.4853,140.7705,67533.0
2020-09-30 14:30:00,167.67,167.8,167.42,167.5,48042.0,140.6783,140.7873,140.4685,140.5356,48042.0
2020-09-30 14:35:00,167.49,167.62,167.15,167.23,40120.0,140.5272,140.6363,140.242,140.3091,40120.0
2020-09-30 14:40:00,167.23,167.34,166.85,167.07,30710.0,140.3091,140.4014,139.9903,140.1748,30710.0
2020-09-30 14:45:00,167.03,167.03,166.5,166.6,47482.0,140.1413,140.1413,139.6966,139.7805,47482.0
2020-09-30 14:50:00,166.58,167.04,166.58,166.78,36023.0,139.7637,140.1497,139.7637,139.9315,36023.0
2020-09-30 14:55:00,166.81,167.29,166.53,167.23,40072.0,139.9567,140.3594,139.7218,140.3091,40072.0
2020-09-30 15:00:00,167.14,167.23,166.61,166.71,23531.0,140.2336,140.3091,139.7889,139.8728,23531.0
2020-09-30 15:05:00,166.8,166.97,166.76,166.83,11758.0,139.9483,140.0909,139.9147,139.9735,11758.0
2020-09-30 15:10:00,166.86,166.87,165.9,165.99,62752.0,139.9986,140.007,139.1932,139.2687,62752.0
2020-09-30 15:15:00,165.99,166.1,165.68,165.87,91419.0,139.2687,139.361,139.0086,139.168,91419.0
2020-09-30 15:20:00,165.85,166.15,165.5,166.04,99035.0,139.1512,139.4029,138.8576,139.3107,99035.0
2020-09-30 15:25:00,166.03,166.77,165.9,166.5,110789.0,139.3023,139.9231,139.1932,139.6966,110789.0
2020-09-30 15:30:00,166.46,166.5,166.13,166.48,71301.0,139.663,139.6966,139.3862,139.6798,71301.0
2020-09-30 15:35:00,166.49,166.78,166.27,166.63,84180.0,139.6882,139.9315,139.5036,139.8057,84180.0
2020-09-30 15:40:00,166.64,166.99,166.48,166.88,82780.0,139.8141,140.1077,139.6798,140.0154,82780.0
2020-09-30 15:45:00,166.88,167.22,166.73,167.13,119579.0,140.0154,140.3007,139.8896,140.2252,119579.0
2020-09-30 15:50:00,167.16,167.47,167.0,167.32,120420.0,140.2504,140.5104,140.1161,140.3846,120420.0
2020-09-30 15:55:00,167.3,167.71,166.62,166.63,418657.0,140.3678,140.7118,139.7973,139.8057,418657.0
2020-10-01 09:30:00,169.21,169.6,167.95,168.01,169666.0,141.9703,142.2976,140.9132,140.9635,169666.0
2020-10-01 09:35:00,168.09,168.79,167.76,167.91,55921.0,141.0306,141.618,140.7538,140.8796,55921.0
2020-10-01 09:40:00,167.91,169.13,167.75,168.37,92086.0,140.8796,141.9032,140.7454,141.2656,92086.0
2020-10-01 09:45:00,168.37,169.1,167.9,168.92,61809.0,141.2656,141.878,140.8712,141.727,61809.0
2020-10-01 09:50:00,169.0,169.4,168.88,169.15,83981.0,141.7941,142.1298,141.6935,141.92,83981.0
2020-10-01 09:55:00,169.17,169.73,169.05,169.55,62378.0,141.9368,142.4066,141.8361,142.2556,62378.0
2020-10-01 10:00:00,169.5,170.17,169.33,169.88,75555.0,142.2137,142.7758,142.071,142.5325,75555.0
2020-10-01 10:05:00,169.85,169.86,168.97,169.07,86181.0,142.5073,142.5157,141.769,141.8529,86181.0
2020-10-01 10:10:00,169.07,169.2,168.44,169.12,90402.0,141.8529,141.962,141.3243,141.8948,90402.0
2020-10-01 10:15:00,169.03,169.38,168.63,169.28,43511.0,141.8193,142.113,141.4837,142.0291,43511.0
2020-10-01 10:20:00,169.28,169.62,169.14,169.41,54250.0,142.0291,142.3143,141.9116,142.1381,54250.0
2020-10-01 10:25:00,169.36,169.5,169.18,169.35,47345.0,142.0962,142.2137,141.9452,142.0878,47345.0
2020-10-01 10:30:00,169.29,169.84,169.2,169.77,47311.0,142.0375,142.4989,141.962,142.4402,47311.0
2020-10-01 10:35:00,169.81,169.87,169.63,169.75,32362.0,142.4738,142.5241,142.3227,142.4234,32362.0
2020-10-01 10:40:00,169.71,169.96,169.65,169.72,25245.0,142.3898,142.5996,142.3395,142.3982,25245.0
2020-10-01 10:45:00,169.7,169.71,169.34,169.52,92608.0,142.3815,142.3898,142.0794,142.2304,92608.0
2020-10-01 10:50:00,169.59,169.59,169.25,169.38,29183.0,142.2892,142.2892,142.0039,142.113,29183.0
2020-10-01 10:55:00,169.37,169.45,169.1,169.45,64925.0,142.1046,142.1717,141.878,142.1717,64925.0
2020-10-01 11:00:00,169.5,169.67,169.13,169.54,25422.0,142.2137,142.3563,141.9032,142.2472,25422.0
2020-10-01 11:05:00,169.43,170.15,169.33,169.48,79859.0,142.1549,142.759,142.071,142.1969,79859.0
2020-10-01 11:10:00,169.4,169.76,169.28,169.7,37637.0,142.1298,142.4318,142.0291,142.3815,37637.0
2020-10-01 11:15:00,169.67,169.76,169.37,169.43,43658.0,142.3563,142.4318,142.1046,142.1549,43658.0
2020-10-01 11:20:00,169.4,169.59,169.3,169.39,39159.0,142.1298,142.2892,142.0459,142.1214,39159.0
2020-10-01 11:25:00,169.39,169.43,169.16,169.33,39790.0,142.1214,142.1549,141.9284,142.071,39790.0
2020-10-01 11:30:00,169.35,169.73,169.29,169.64,39328.0,142.0878,142.4066,142.0375,142.3311,39328.0
2020-10-01 11:35:00,169.64,169.72,169.26,169.27,52559.0,142.3311,142.3982,142.0123,142.0207,52559.0
2020-10-01 11:40:00,169.25,169.37,168.8,169.37,30115.0,142.0039,142.1046,141.6263,142.1046,30115.0
2020-10-01 11:45:00,169.37,169.57,169.15,169.31,26020.0,142.1046,142.2724,141.92,142.0542,26020.0
2020-10-01 11:50:00,169.3,169.63,169.27,169.56,23899.0,142.0459,142.3227,142.0207,142.264,23899.0
2020-10-01 11:55:00,169.53,169.94,169.52,169.84,34075.0,142.2388,142.5828,142.2304,142.4989,34075.0
2020-10-01 12:00:00,169.81,169.84,169.34,169.54,27060.0,142.4738,142.4989,142.0794,142.2472,27060.0
2020-10-01 12:05:00,169.54,169.74,169.49,169.65,24932.0,142.2472,142.415,142.2053,142.3395,24932.0
2020-10-01 12:10:00,169.63,169.93,169.57,169.81,11938.0,142.3227,142.5744,142.2724,142.4738,11938.0
2020-10-01 12:15:00,169.74,169.8,169.58,169.8,16782.0,142.415,142.4654,142.2808,142.4654,16782.0
2020-10-01 12:20:00,169.81,170.56,169.81,170.53,73584.0,142.4738,143.103,142.4738,143.0778,73584.0
2020-10-01 12:25:00,170.5,170.79,170.45,170.75,24980.0,143.0527,143.296,143.0107,143.2624,24980.0
2020-10-01 12:30:00,170.73,170.73,170.5,170.59,31239.0,143.2456,143.2456,143.0527,143.1282,31239.0
2020-10-01 12:35:00,170.56,170.8,170.4,170.69,48291.0,143.103,143.3044,142.9688,143.2121,48291.0
2020-10-01 12:40:00,170.7,170.8,170.66,170.71,25672.0,143.2205,143.3044,143.1869,143.2289,25672.0
2020-10-01 12:45:00,170.7,170.7,170.42,170.47,34509.0,143.2205,143.2205,142.9856,143.0275,34509.0
2020-10-01 12:50:00,170.49,170.59,170.37,170.46,45536.0,143.0443,143.1282,142.9436,143.0191,45536.0
2020-10-01 12:55:00,170.46,170.64,170.37,170.4,105159.0,143.0191,143.1701,142.9436,142.9688,105159.0
2020-10-01 13:00:00,170.39,170.43,170.05,170.08,24607.0,142.9604,142.9939,142.6751,142.7003,24607.0
2020-10-01 13:05:00,170.11,170.25,170.07,170.22,11434.0,142.7255,142.8429,142.6919,142.8177,11434.0
2020-10-01 13:10:00,170.21,170.27,169.88,169.89,12113.0,142.8094,142.8597,142.5325,142.5409,12113.0
2020-10-01 13:15:00,169.91,170.02,169.81,169.88,27631.0,142.5577,142.6499,142.4738,142.5325,27631.0
2020-10-01 13:20:00,169.9,169.93,169.38,169.38,13914.0,142.5493,142.5744,142.113,142.113,13914.0
2020-10-01 13:25:00,169.36,169.45,168.95,169.0,69812.0,142.0962,142.1717,141.7522,141.7941,69812.0
2020-10-01 13:30:00,169.0,169.42,168.91,169.27,20170.0,141.7941,142.1465,141.7186,142.0207,20170.0
2020-10-01 13:35:00,169.2,169.29,169.08,169.12,21698.0,141.962,142.0375,141.8613,141.8948,21698.0
2020-10-01 13:40:00,169.13,169.3,169.11,169.19,25715.0,141.9032,142.0459,141.8864,141.9536,25715.0
2020-10-01 13:45:00,169.23,169.23,168.8,168.89,35736.0,141.9871,141.9871,141.6263,141.7019,35736.0
2020-10-01 13:50:00,168.92,168.92,168.51,168.79,45045.0,141.727,141.727,141.383,141.618,45045.0
2020-10-01 13:55:00,168.79,168.79,168.09,168.25,30568.0,141.618,141.618,141.0306,141.1649,30568.0
2020-10-01 14:00:00,168.4,168.68,167.95,168.51,44620.0,141.2907,141.5257,140.9132,141.383,44620.0
2020-10-01 14:05:00,168.53,168.55,168.02,168.02,23740.0,141.3998,141.4166,140.9719,140.9719,23740.0
2020-10-01 14:10:00,168.02,168.11,167.72,167.96,45525.0,140.9719,141.0474,140.7202,140.9216,45525.0
2020-10-01 14:15:00,167.97,167.97,167.62,167.77,30247.0,140.93,140.93,140.6363,140.7622,30247.0
2020-10-01 14:20:00,167.72,167.79,167.63,167.75,30691.0,140.7202,140.7789,140.6447,140.7454,30691.0
2020-10-01 14:25:00,167.7,168.01,167.67,167.94,44620.0,140.7034,140.9635,140.6783,140.9048,44620.0
2020-10-01 14:30:00,167.94,168.03,167.78,167.81,29625.0,140.9048,140.9803,140.7705,140.7957,29625.0
2020-10-01 14:35:00,167.78,168.02,167.67,167.72,26386.0,140.7705,140.9719,140.6783,140.7202,26386.0
2020-10-01 14:40:00,167.72,167.75,167.55,167.63,37216.0,140.7202,140.7454,140.5776,140.6447,37216.0
2020-10-01 14:45:00,167.6,167.72,167.47,167.65,34861.0,140.6195,140.7202,140.5104,140.6615,34861.0
2020-10-01 14:50:00,167.59,167.81,167.57,167.59,27314.0,140.6111,140.7957,140.5943,140.6111,27314.0
2020-10-01 14:55:00,167.56,167.62,167.43,167.52,30466.0,140.586,140.6363,140.4769,140.5524,30466.0
2020-10-01 15:00:00,167.53,167.54,167.36,167.47,81101.0,140.5608,140.5692,140.4182,140.5104,81101.0
2020-10-01 15:05:00,167.47,167.49,167.28,167.33,25430.0,140.5104,140.5272,140.351,140.393,25430.0
2020-10-01 15:10:00,167.32,167.49,167.29,167.41,24101.0,140.3846,140.5272,140.3594,140.4601,24101.0
2020-10-01 15:15:00,167.43,167.48,167.06,167.06,44769.0,140.4769,140.5188,140.1665,140.1665,44769.0
2020-10-01 15:20:00,167.06,167.11,166.88,167.08,47762.0,140.1665,140.2084,140.0154,140.1832,47762.0
2020-10-01 15:25:00,167.09,167.29,166.92,166.99,44597.0,140.1916,140.3594,140.049,140.1077,44597.0
2020-10-01 15:30:00,166.96,167.34,166.89,167.28,77306.0,140.0825,140.4014,140.0238,140.351,77306.0
2020-10-01 15:35:00,167.25,167.46,167.09,167.21,47527.0,140.3259,140.5021,140.1916,140.2923,47527.0
2020-10-01 15:40:00,167.26,167.57,167.26,167.54,43618.0,140.3343,140.5943,140.3343,140.5692,43618.0
2020-10-01 15:45:00,167.5,167.56,167.2,167.51,44251.0,140.5356,140.586,140.2839,140.544,44251.0
2020-10-01 15:50:00,167.47,167.72,167.39,167.67,55565.0,140.5104,140.7202,140.4433,140.6783,55565.0
2020-10-01 15:55:00,167.66,167.84,167.56,167.65,124814.0,140.6699,140.8209,140.586,140.6615,124814.0
2020-10-02 09:30:00,166.44,167.15,165.87,167.07,187837.0,139.6463,140.242,139.168,140.1748,187837.0
2020-10-02 09:35:00,167.1,167.93,166.23,167.82,67908.0,140.2,140.8964,139.4701,140.8041,67908.0
2020-10-02 09:40:00,167.82,168.43,167.59,167.59,60756.0,140.8041,141.3159,140.6111,140.6111,60756.0
2020-10-02 09:45:00,167.7,167.81,167.42,167.55,87492.0,140.7034,140.7957,140.4685,140.5776,87492.0
2020-10-02 09:50:00,167.51,167.54,166.66,166.67,71189.0,140.544,140.5692,139.8308,139.8392,71189.0
2020-10-02 09:55:00,166.72,166.72,166.05,166.19,76434.0,139.8812,139.8812,139.319,139.4365,76434.0
2020-10-02 10:00:00,166.16,166.84,166.11,166.54,65829.0,139.4113,139.9819,139.3694,139.7302,65829.0
2020-10-02 10:05:00,166.56,167.41,166.4,166.93,43941.0,139.7469,140.4601,139.6127,140.0574,43941.0
2020-10-02 10:10:00,166.91,166.93,166.16,166.46,75853.0,140.0406,140.0574,139.4113,139.663,75853.0
2020-10-02 10:15:00,166.52,166.7,165.9,166.61,92043.0,139.7134,139.8644,139.1932,139.7889,92043.0
2020-10-02 10:20:00,166.53,166.99,166.25,166.55,44020.0,139.7218,140.1077,139.4868,139.7386,44020.0
2020-10-02 10:25:00,166.56,166.96,166.5,166.83,29334.0,139.7469,140.0825,139.6966,139.9735,29334.0
2020-10-02 10:30:00,166.82,166.86,166.05,166.29,58215.0,139.9651,139.9986,139.319,139.5204,58215.0
2020-10-02 10:35:00,166.26,166.59,166.09,166.36,24029.0,139.4952,139.7721,139.3526,139.5791,24029.0
2020-10-02 10:40:00,166.32,166.62,166.24,166.37,29185.0,139.5456,139.7973,139.4785,139.5875,29185.0
2020-10-02 10:45:00,166.3,166.66,166.3,166.58,19352.0,139.5288,139.8308,139.5288,139.7637,19352.0
2020-10-02 10:50:00,166.56,167.19,166.56,167.11,44512.0,139.7469,140.2755,139.7469,140.2084,44512.0
2020-10-02 10:55:00,167.09,167.41,166.8,166.83,50153.0,140.1916,140.4601,139.9483,139.9735,50153.0
2020-10-02 11:00:00,166.8,167.1,166.65,166.92,30878.0,139.9483,140.2,139.8225,140.049,30878.0
2020-10-02 11:05:00,166.88,167.24,166.75,167.01,23494.0,140.0154,140.3175,139.9064,140.1245,23494.0
2020-10-02 11:10:00,167.11,167.2,167.02,167.11,35000.0,140.2084,140.2839,140.1329,140.2084,35000.0
2020-10-02 11:15:00,167.1,167.17,166.95,167.09,60830.0,140.2,140.2587,140.0742,140.1916,60830.0
2020-10-02 11:20:00,167.09,167.43,167.06,167.25,27092.0,140.1916,140.4769,140.1665,140.3259,27092.0
2020-10-02 11:25:00,167.29,167.34,166.9,166.91,28559.0,140.3594,140.4014,140.0322,140.0406,28559.0
2020-10-02 11:30:00,166.93,167.0,166.5,166.5,27266.0,140.0574,140.1161,139.6966,139.6966,27266.0
2020-10-02 11:35:00,166.52,166.66,166.25,166.3,27684.0,139.7134,139.8308,139.4868,139.5288,27684.0
2020-10-02 11:40:00,166.25,166.5,165.95,166.38,43169.0,139.4868,139.6966,139.2351,139.5959,43169.0
2020-10-02 11:45:00,166.39,166.82,166.36,166.75,32838.0,139.6043,139.9651,139.5791,139.9064,32838.0
2020-10-02 11:50:00,166.77,166.77,166.25,166.25,31012.0,139.9231,139.9231,139.4868,139.4868,31012.0
2020-10-02 11:55:00,166.25,166.29,165.92,166.06,32411.0,139.4868,139.5204,139.21,139.3274,32411.0
2020-10-02 12:00:00,166.08,166.08,165.8,165.85,40845.0,139.3442,139.3442,139.1093,139.1512,40845.0
2020-10-02 12:05:00,165.82,166.83,165.75,166.56,48248.0,139.1261,139.9735,139.0673,139.7469,48248.0
2020-10-02 12:10:00,166.5,167.3,166.33,167.1,61513.0,139.6966,140.3678,139.554,140.2,61513.0
2020-10-02 12:15:00,167.05,167.49,166.99,167.45,20767.0,140.1581,140.5272,140.1077,140.4937,20767.0
2020-10-02 12:20:00,167.49,167.83,167.22,167.83,22462.0,140.5272,140.8125,140.3007,140.8125,22462.0
2020-10-02 12:25:00,167.89,167.92,167.5,167.67,19024.0,140.8628,140.888,140.5356,140.6783,19024.0
2020-10-02 12:30:00,167.78,167.85,167.6,167.74,10352.0,140.7705,140.8293,140.6195,140.737,10352.0
2020-10-02 12:35:00,167.72,168.12,167.7,167.92,26943.0,140.7202,141.0558,140.7034,140.888,26943.0
2020-10-02 12:40:00,168.01,168.21,167.86,168.14,25099.0,140.9635,141.1313,140.8377,141.0726,25099.0
2020-10-02 12:45:00,168.19,168.39,168.11,168.33,35761.0,141.1145,141.2823,141.0474,141.232,35761.0
2020-10-02 12:50:00,168.35,168.5,168.27,168.29,68571.0,141.2488,141.3746,141.1817,141.1984,68571.0
2020-10-02 12:55:00,168.29,168.42,167.98,168.03,30296.0,141.1984,141.3075,140.9383,140.9803,30296.0
2020-10-02 13:00:00,168.06,168.19,167.85,167.86,17560.0,141.0055,141.1145,140.8293,140.8377,17560.0
2020-10-02 13:05:00,167.83,168.11,167.7,168.05,18568.0,140.8125,141.0474,140.7034,140.9971,18568.0
2020-10-02 13:10:00,168.03,168.24,167.64,167.65,11326.0,140.9803,141.1565,140.6531,140.6615,11326.0
2020-10-02 13:15:00,167.66,167.84,167.56,167.63,13599.0,140.6699,140.8209,140.586,140.6447,13599.0
2020-10-02 13:20:00,167.59,167.93,167.58,167.93,5894.0,140.6111,140.8964,140.6027,140.8964,5894.0
2020-10-02 13:25:00,167.9,167.9,167.71,167.8,8969.0,140.8712,140.8712,140.7118,140.7873,8969.0
2020-10-02 13:30:00,167.83,167.83,167.43,167.44,10459.0,140.8125,140.8125,140.4769,140.4853,10459.0
2020-10-02 13:35:00,167.52,167.7,167.51,167.62,12656.0,140.5524,140.7034,140.544,140.6363,12656.0
2020-10-02 13:40:00,167.63,167.7,167.19,167.47,21295.0,140.6447,140.7034,140.2755,140.5104,21295.0
2020-10-02 13:45:00,167.41,167.46,166.77,166.93,33340.0,140.4601,140.5021,139.9231,140.0574,33340.0
2020-10-02 13:50:00,167.0,167.05,166.69,166.94,27807.0,140.1161,140.1581,139.856,140.0658,27807.0
2020-10-02 13:55:00,166.94,167.04,166.84,166.89,27811.0,140.0658,140.1497,139.9819,140.0238,27811.0
2020-10-02 14:00:00,166.92,167.0,166.87,166.88,19596.0,140.049,140.1161,140.007,140.0154,19596.0
2020-10-02 14:05:00,166.92,167.07,166.86,166.94,33879.0,140.049,140.1748,139.9986,140.0658,33879.0
2020-10-02 14:10:00,166.96,167.0,166.86,166.96,20652.0,140.0825,140.1161,139.9986,140.0825,20652.0
2020-10-02 14:15:00,167.0,167.0,166.81,166.84,27476.0,140.1161,140.1161,139.9567,139.9819,27476.0
2020-10-02 14:20:00,166.89,166.93,166.82,166.88,14977.0,140.0238,140.0574,139.9651,140.0154,14977.0
2020-10-02 14:25:00,166.86,166.94,166.77,166.8,21481.0,139.9986,140.0658,139.9231,139.9483,21481.0
2020-10-02 14:30:00,166.8,166.8,166.61,166.8,15023.0,139.9483,139.9483,139.7889,139.9483,15023.0
2020-10-02 14:35:00,166.8,166.87,166.6,166.6,18626.0,139.9483,140.007,139.7805,139.7805,18626.0
2020-10-02 14:40:00,166.62,166.67,166.41,166.49,57599.0,139.7973,139.8392,139.6211,139.6882,57599.0
2020-10-02 14:45:00,166.47,166.63,166.26,166.27,32998.0,139.6714,139.8057,139.4952,139.5036,32998.0
2020-10-02 14:50:00,166.25,166.29,165.83,166.0,57974.0,139.4868,139.5204,139.1345,139.2771,57974.0
2020-10-02 14:55:00,166.0,166.5,165.99,166.48,28280.0,139.2771,139.6966,139.2687,139.6798,28280.0
2020-10-02 15:00:00,166.51,166.99,166.46,166.93,28173.0,139.705,140.1077,139.663,140.0574,28173.0
2020-10-02 15:05:00,166.91,167.16,166.85,167.08,18435.0,140.0406,140.2504,139.9903,140.1832,18435.0
2020-10-02 15:10:00,167.09,167.3,166.69,166.79,21261.0,140.1916,140.3678,139.856,139.9399,21261.0
2020-10-02 15:15:00,166.75,167.11,166.68,167.03,13418.0,139.9064,140.2084,139.8476,140.1413,13418.0
2020-10-02 15:20:00,167.0,167.12,166.86,166.99,18277.0,140.1161,140.2168,139.9986,140.1077,18277.0
2020-10-02 15:25:00,167.0,167.17,166.9,167.11,12257.0,140.1161,140.2587,140.0322,140.2084,12257.0
2020-10-02 15:30:00,167.11,167.31,167.08,167.21,22921.0,140.2084,140.3762,140.1832,140.2923,22921.0
2020-10-02 15:35:00,167.2,167.47,167.18,167.43,13940.0,140.2839,140.5104,140.2671,140.4769,13940.0
2020-10-02 15:40:00,167.44,167.49,167.22,167.46,26594.0,140.4853,140.5272,140.3007,140.5021,26594.0
2020-10-02 15:45:00,167.44,167.55,167.32,167.49,22878.0,140.4853,140.5776,140.3846,140.5272,22878.0
2020-10-02 15:50:00,167.53,167.56,167.24,167.29,50900.0,140.5608,140.586,140.3175,140.3594,50900.0
2020-10-02 15:55:00,167.28,167.33,166.89,166.89,96771.0,140.351,140.393,140.0238,140.0238,96771.0
2020-10-05 09:30:00,168.16,168.9,167.9,168.43,55715.0,141.0894,141.7102,140.8712,141.3159,55715.0
2020-10-05 09:35:00,168.5,169.18,168.23,168.45,65245.0,141.3746,141.9452,141.1481,141.3327,65245.0
2020-10-05 09:40:00,168.45,168.77,168.44,168.74,45608.0,141.3327,141.6012,141.3243,141.576,45608.0
2020-10-05 09:45:00,168.68,168.73,168.02,168.26,50112.0,141.5257,141.5676,140.9719,141.1733,50112.0
2020-10-05 09:50:00,168.26,168.46,167.86,168.02,26092.0,141.1733,141.3411,140.8377,140.9719,26092.0
2020-10-05 09:55:00,168.02,168.03,167.44,167.78,36685.0,140.9719,140.9803,140.4853,140.7705,36685.0
2020-10-05 10:00:00,167.85,168.33,167.72,168.26,23040.0,140.8293,141.232,140.7202,141.1733,23040.0
2020-10-05 10:05:00,168.27,168.65,168.24,168.33,11470.0,141.1817,141.5005,141.1565,141.232,11470.0
2020-10-05 10:10:00,168.33,168.33,168.07,168.1,17293.0,141.232,141.232,141.0139,141.039,17293.0
2020-10-05 10:15:00,168.09,168.51,168.01,168.5,30077.0,141.0306,141.383,140.9635,141.3746,30077.0
2020-10-05 10:20:00,168.6,168.88,168.51,168.72,32982.0,141.4585,141.6935,141.383,141.5592,32982.0
2020-10-05 10:25:00,168.72,168.76,168.25,168.27,10643.0,141.5592,141.5928,141.1649,141.1817,10643.0
2020-10-05 10:30:00,168.38,168.7,168.38,168.61,10417.0,141.274,141.5424,141.274,141.4669,10417.0
2020-10-05 10:35:00,168.6,168.63,168.43,168.56,14749.0,141.4585,141.4837,141.3159,141.425,14749.0
2020-10-05 10:40:00,168.54,168.81,168.49,168.77,12498.0,141.4082,141.6347,141.3662,141.6012,12498.0
2020-10-05 10:45:00,168.71,168.87,168.56,168.87,16965.0,141.5508,141.6851,141.425,141.6851,16965.0
2020-10-05 10:50:00,168.82,168.98,168.73,168.77,31255.0,141.6431,141.7774,141.5676,141.6012,31255.0
2020-10-05 10:55:00,168.79,168.9,168.53,168.53,23386.0,141.618,141.7102,141.3998,141.3998,23386.0
2020-10-05 11:00:00,168.64,168.94,168.63,168.86,13523.0,141.4921,141.7438,141.4837,141.6767,13523.0
2020-10-05 11:05:00,168.88,168.89,168.65,168.71,10968.0,141.6935,141.7019,141.5005,141.5508,10968.0
2020-10-05 11:10:00,168.69,168.71,168.22,168.38,14395.0,141.5341,141.5508,141.1397,141.274,14395.0
2020-10-05 11:15:00,168.44,168.81,168.43,168.8,24389.0,141.3243,141.6347,141.3159,141.6263,24389.0
2020-10-05 11:20:00,168.78,168.81,168.45,168.46,20619.0,141.6096,141.6347,141.3327,141.3411,20619.0
2020-10-05 11:25:00,168.48,168.61,168.35,168.48,18899.0,141.3579,141.4669,141.2488,141.3579,18899.0
2020-10-05 11:30:00,168.49,168.49,168.13,168.13,10596.0,141.3662,141.3662,141.0642,141.0642,10596.0
2020-10-05 11:35:00,168.13,168.3,168.13,168.3,15145.0,141.0642,141.2068,141.0642,141.2068,15145.0
2020-10-05 11:40:00,168.21,168.34,168.07,168.18,16500.0,141.1313,141.2404,141.0139,141.1062,16500.0
2020-10-05 11:45:00,168.16,168.29,168.12,168.23,7320.0,141.0894,141.1984,141.0558,141.1481,7320.0
2020-10-05 11:50:00,168.21,168.34,168.07,168.27,23843.0,141.1313,141.2404,141.0139,141.1817,23843.0
2020-10-05 11:55:00,168.31,168.58,168.29,168.55,9955.0,141.2152,141.4418,141.1984,141.4166,9955.0
2020-10-05 12:00:00,168.55,168.83,168.53,168.8,22804.0,141.4166,141.6515,141.3998,141.6263,22804.0
2020-10-05 12:05:00,168.79,169.2,168.79,169.12,71944.0,141.618,141.962,141.618,141.8948,71944.0
2020-10-05 12:10:00,169.09,169.28,169.08,169.28,31190.0,141.8697,142.0291,141.8613,142.0291,31190.0
2020-10-05 12:15:00,169.27,169.42,169.19,169.37,8700.0,142.0207,142.1465,141.9536,142.1046,8700.0
2020-10-05 12:20:00,169.36,169.43,169.21,169.38,15960.0,142.0962,142.1549,141.9703,142.113,15960.0
2020-10-05 12:25:00,169.37,169.4,169.3,169.31,10265.0,142.1046,142.1298,142.0459,142.0542,10265.0
2020-10-05 12:30:00,169.3,169.34,169.12,169.28,38406.0,142.0459,142.0794,141.8948,142.0291,38406.0
2020-10-05 12:35:00,169.28,169.33,169.13,169.21,39592.0,142.0291,142.071,141.9032,141.9703,39592.0
2020-10-05 12:40:00,169.24,169.34,169.15,169.34,9257.0,141.9955,142.0794,141.92,142.0794,9257.0
2020-10-05 12:45:00,169.35,169.36,169.29,169.32,7829.0,142.0878,142.0962,142.0375,142.0626,7829.0
2020-10-05 12:50:00,169.34,169.89,169.32,169.85,46588.0,142.0794,142.5409,142.0626,142.5073,46588.0
2020-10-05 12:55:00,169.82,169.85,169.57,169.68,12068.0,142.4821,142.5073,142.2724,142.3647,12068.0
2020-10-05 13:00:00,169.7,169.7,169.41,169.69,8454.0,142.3815,142.3815,142.1381,142.3731,8454.0
2020-10-05 13:05:00,169.72,169.84,169.62,169.8,21029.0,142.3982,142.4989,142.3143,142.4654,21029.0
2020-10-05 13:10:00,169.8,169.89,169.74,169.82,12289.0,142.4654,142.5409,142.415,142.4821,12289.0
2020-10-05 13:15:00,169.81,169.96,169.78,169.85,19775.0,142.4738,142.5996,142.4486,142.5073,19775.0
2020-10-05 13:20:00,169.84,169.84,169.64,169.71,14886.0,142.4989,142.4989,142.3311,142.3898,14886.0
2020-10-05 13:25:00,169.71,169.72,169.53,169.63,13627.0,142.3898,142.3982,142.2388,142.3227,13627.0
2020-10-05 13:30:00,169.62,169.82,169.57,169.81,7340.0,142.3143,142.4821,142.2724,142.4738,7340.0
2020-10-05 13:35:00,169.83,169.94,169.73,169.83,9073.0,142.4905,142.5828,142.4066,142.4905,9073.0
2020-10-05 13:40:00,169.82,169.86,169.65,169.81,9026.0,142.4821,142.5157,142.3395,142.4738,9026.0
2020-10-05 13:45:00,169.74,169.81,169.69,169.72,11473.0,142.415,142.4738,142.3731,142.3982,11473.0
2020-10-05 13:50:00,169.74,169.77,169.53,169.65,12162.0,142.415,142.4402,142.2388,142.3395,12162.0
2020-10-05 13:55:00,169.66,169.67,169.43,169.59,14023.0,142.3479,142.3563,142.1549,142.2892,14023.0
2020-10-05 14:00:00,169.53,169.7,169.51,169.69,28491.0,142.2388,142.3815,142.222,142.3731,28491.0
2020-10-05 14:05:00,169.74,169.78,169.66,169.72,15564.0,142.415,142.4486,142.3479,142.3982,15564.0
2020-10-05 14:10:00,169.7,169.77,169.68,169.75,25389.0,142.3815,142.4402,142.3647,142.4234,25389.0
2020-10-05 14:15:00,169.77,169.9,169.75,169.87,24465.0,142.4402,142.5493,142.4234,142.5241,24465.0
2020-10-05 14:20:00,169.86,169.88,169.64,169.65,13966.0,142.5157,142.5325,142.3311,142.3395,13966.0
2020-10-05 14:25:00,169.65,169.69,169.45,169.59,8193.0,142.3395,142.3731,142.1717,142.2892,8193.0
2020-10-05 14:30:00,169.59,169.77,169.58,169.72,9045.0,142.2892,142.4402,142.2808,142.3982,9045.0
2020-10-05 14:35:00,169.72,169.86,169.66,169.81,8172.0,142.3982,142.5157,142.3479,142.4738,8172.0
2020-10-05 14:40:00,169.77,169.87,169.75,169.83,10953.0,142.4402,142.5241,142.4234,142.4905,10953.0
2020-10-05 14:45:00,169.86,169.93,169.81,169.81,21025.0,142.5157,142.5744,142.4738,142.4738,21025.0
2020-10-05 14:50:00,169.82,169.93,169.8,169.92,8584.0,142.4821,142.5744,142.4654,142.566,8584.0
2020-10-05 14:55:00,169.91,169.95,169.77,169.91,18583.0,142.5577,142.5912,142.4402,142.5577,18583.0
2020-10-05 15:00:00,169.92,169.92,169.81,169.81,18886.0,142.566,142.566,142.4738,142.4738,18886.0
2020-10-05 15:05:00,169.83,169.83,169.74,169.78,13702.0,142.4905,142.4905,142.415,142.4486,13702.0
2020-10-05 15:10:00,169.75,169.77,169.6,169.62,30903.0,142.4234,142.4402,142.2976,142.3143,30903.0
2020-10-05 15:15:00,169.66,169.83,169.66,169.71,17432.0,142.3479,142.4905,142.3479,142.3898,17432.0
2020-10-05 15:20:00,169.75,169.78,169.53,169.53,26409.0,142.4234,142.4486,142.2388,142.2388,26409.0
2020-10-05 15:25:00,169.54,169.66,169.45,169.55,32595.0,142.2472,142.3479,142.1717,142.2556,32595.0
2020-10-05 15:30:00,169.55,169.62,169.41,169.45,20289.0,142.2556,142.3143,142.1381,142.1717,20289.0
2020-10-05 15:35:00,169.47,169.5,169.21,169.21,27086.0,142.1885,142.2137,141.9703,141.9703,27086.0
2020-10-05 15:40:00,169.25,169.39,169.12,169.28,35788.0,142.0039,142.1214,141.8948,142.0291,35788.0
2020-10-05 15:45:00,169.28,169.31,169.07,169.18,46122.0,142.0291,142.0542,141.8529,141.9452,46122.0
2020-10-05 15:50:00,169.2,169.22,168.99,169.08,73345.0,141.962,141.9787,141.7858,141.8613,73345.0
2020-10-05 15:55:00,169.12,169.39,168.99,169.21,143328.0,141.8948,142.1214,141.7858,141.9703,143328.0
2020-10-06 09:30:00,169.28,169.52,168.72,169.44,141816.0,142.0291,142.2304,141.5592,142.1633,141816.0
2020-10-06 09:35:00,169.45,169.72,169.2,169.46,91991.0,142.1717,142.3982,141.962,142.1801,91991.0
2020-10-06 09:40:00,169.56,169.91,169.21,169.75,45584.0,142.264,142.5577,141.9703,142.4234,45584.0
2020-10-06 09:45:00,169.81,169.97,169.34,169.8,43476.0,142.4738,142.608,142.0794,142.4654,43476.0
2020-10-06 09:50:00,169.73,170.67,169.72,170.36,66793.0,142.4066,143.1953,142.3982,142.9352,66793.0
2020-10-06 09:55:00,170.46,170.56,170.03,170.36,21522.0,143.0191,143.103,142.6583,142.9352,21522.0
2020-10-06 10:00:00,170.33,170.74,170.27,170.73,83432.0,142.91,143.254,142.8597,143.2456,83432.0
2020-10-06 10:05:00,170.73,171.7,170.71,171.6,68292.0,143.2456,144.0595,143.2289,143.9756,68292.0
2020-10-06 10:10:00,171.57,171.65,171.02,171.53,37064.0,143.9504,144.0175,143.489,143.9169,37064.0
2020-10-06 10:15:00,171.52,171.8,171.39,171.8,48043.0,143.9085,144.1434,143.7994,144.1434,48043.0
2020-10-06 10:20:00,171.82,171.86,171.39,171.54,43709.0,144.1602,144.1937,143.7994,143.9253,43709.0
2020-10-06 10:25:00,171.54,171.61,171.22,171.27,48865.0,143.9253,143.984,143.6568,143.6987,48865.0
2020-10-06 10:30:00,171.28,171.59,171.25,171.3,23235.0,143.7071,143.9672,143.6819,143.7239,23235.0
2020-10-06 10:35:00,171.3,171.44,171.11,171.33,14185.0,143.7239,143.8414,143.5645,143.7491,14185.0
2020-10-06 10:40:00,171.3,171.67,170.97,171.27,34576.0,143.7239,144.0343,143.447,143.6987,34576.0
2020-10-06 10:45:00,171.31,171.7,171.3,171.61,27530.0,143.7323,144.0595,143.7239,143.984,27530.0
2020-10-06 10:50:00,171.58,171.86,171.55,171.79,18167.0,143.9588,144.1937,143.9336,144.135,18167.0
2020-10-06 10:55:00,171.79,172.02,171.67,171.95,28341.0,144.135,144.328,144.0343,144.2693,28341.0
2020-10-06 11:00:00,171.95,171.96,171.65,171.65,27746.0,144.2693,144.2776,144.0175,144.0175,27746.0
2020-10-06 11:05:00,171.64,171.75,171.43,171.64,17507.0,144.0092,144.1014,143.833,144.0092,17507.0
2020-10-06 11:10:00,171.64,171.67,171.25,171.31,16155.0,144.0092,144.0343,143.6819,143.7323,16155.0
2020-10-06 11:15:00,171.35,171.74,171.32,171.71,22373.0,143.7658,144.0931,143.7407,144.0679,22373.0
2020-10-06 11:20:00,171.67,171.81,171.54,171.6,57705.0,144.0343,144.1518,143.9253,143.9756,57705.0
2020-10-06 11:25:00,171.55,171.57,171.29,171.4,33071.0,143.9336,143.9504,143.7155,143.8078,33071.0
2020-10-06 11:30:00,171.36,171.36,170.89,170.95,32635.0,143.7742,143.7742,143.3799,143.4302,32635.0
2020-10-06 11:35:00,170.91,171.36,170.85,171.35,15817.0,143.3967,143.7742,143.3463,143.7658,15817.0
2020-10-06 11:40:00,171.36,171.53,171.27,171.46,9971.0,143.7742,143.9169,143.6987,143.8581,9971.0
2020-10-06 11:45:00,171.44,171.53,171.0,171.0,16538.0,143.8414,143.9169,143.4722,143.4722,16538.0
2020-10-06 11:50:00,170.97,171.15,170.73,171.15,22670.0,143.447,143.598,143.2456,143.598,22670.0
2020-10-06 11:55:00,171.14,171.16,171.03,171.1,9236.0,143.5896,143.6064,143.4974,143.5561,9236.0
2020-10-06 12:00:00,171.1,171.39,171.03,171.25,23328.0,143.5561,143.7994,143.4974,143.6819,23328.0
2020-10-06 12:05:00,171.23,171.49,171.18,171.44,12037.0,143.6652,143.8833,143.6232,143.8414,12037.0
2020-10-06 12:10:00,171.44,171.63,171.4,171.6,20054.0,143.8414,144.0008,143.8078,143.9756,20054.0
2020-10-06 12:15:00,171.61,171.74,171.49,171.74,11009.0,143.984,144.0931,143.8833,144.0931,11009.0
2020-10-06 12:20:00,171.71,171.75,171.47,171.65,28437.0,144.0679,144.1014,143.8665,144.0175,28437.0
2020-10-06 12:25:00,171.64,171.7,171.41,171.43,11852.0,144.0092,144.0595,143.8162,143.833,11852.0
2020-10-06 12:30:00,171.43,171.43,171.24,171.26,28413.0,143.833,143.833,143.6735,143.6903,28413.0
2020-10-06 12:35:00,171.24,171.26,171.13,171.13,17601.0,143.6735,143.6903,143.5813,143.5813,17601.0
2020-10-06 12:40:00,171.14,171.32,171.13,171.21,8305.0,143.5896,143.7407,143.5813,143.6484,8305.0
2020-10-06 12:45:00,171.19,171.56,171.19,171.55,11858.0,143.6316,143.942,143.6316,143.9336,11858.0
2020-10-06 12:50:00,171.61,171.73,171.58,171.71,35370.0,143.984,144.0847,143.9588,144.0679,35370.0
2020-10-06 12:55:00,171.73,171.81,171.68,171.78,20136.0,144.0847,144.1518,144.0427,144.1266,20136.0
2020-10-06 13:00:00,171.76,171.78,171.65,171.65,8229.0,144.1098,144.1266,144.0175,144.0175,8229.0
2020-10-06 13:05:00,171.66,171.98,171.65,171.9,29184.0,144.0259,144.2944,144.0175,144.2273,29184.0
2020-10-06 13:10:00,171.92,172.0,171.87,171.89,23352.0,144.2441,144.3112,144.2021,144.2189,23352.0
2020-10-06 13:15:00,171.91,171.93,171.79,171.84,9403.0,144.2357,144.2525,144.135,144.177,9403.0
2020-10-06 13:20:00,171.85,171.94,171.54,171.54,14281.0,144.1853,144.2609,143.9253,143.9253,14281.0
2020-10-06 13:25:00,171.61,171.72,171.57,171.68,4796.0,143.984,144.0763,143.9504,144.0427,4796.0
2020-10-06 13:30:00,171.69,171.73,171.62,171.66,8092.0,144.0511,144.0847,143.9924,144.0259,8092.0
2020-10-06 13:35:00,171.63,171.75,171.49,171.7,10086.0,144.0008,144.1014,143.8833,144.0595,10086.0
2020-10-06 13:40:00,171.68,171.89,171.64,171.8,6852.0,144.0427,144.2189,144.0092,144.1434,6852.0
2020-10-06 13:45:00,171.81,171.84,171.57,171.59,10698.0,144.1518,144.177,143.9504,143.9672,10698.0
2020-10-06 13:50:00,171.58,171.76,171.48,171.69,20864.0,143.9588,144.1098,143.8749,144.0511,20864.0
2020-10-06 13:55:00,171.71,171.87,171.71,171.87,16194.0,144.0679,144.2021,144.0679,144.2021,16194.0
2020-10-06 14:00:00,171.86,171.96,171.82,171.96,27170.0,144.1937,144.2776,144.1602,144.2776,27170.0
2020-10-06 14:05:00,171.94,172.01,171.6,171.64,34295.0,144.2609,144.3196,143.9756,144.0092,34295.0
2020-10-06 14:10:00,171.64,171.77,171.5,171.77,9483.0,144.0092,144.1182,143.8917,144.1182,9483.0
2020-10-06 14:15:00,171.76,171.97,171.71,171.72,23622.0,144.1098,144.286,144.0679,144.0763,23622.0
2020-10-06 14:20:00,171.74,171.9,171.69,171.78,8824.0,144.0931,144.2273,144.0511,144.1266,8824.0
2020-10-06 14:25:00,171.78,171.83,171.7,171.8,15930.0,144.1266,144.1686,144.0595,144.1434,15930.0
2020-10-06 14:30:00,171.85,171.93,171.69,171.9,26160.0,144.1853,144.2525,144.0511,144.2273,26160.0
2020-10-06 14:35:00,171.89,172.05,171.84,171.93,25449.0,144.2189,144.3532,144.177,144.2525,25449.0
2020-10-06 14:40:00,171.93,172.05,171.88,171.9,17362.0,144.2525,144.3532,144.2105,144.2273,17362.0
2020-10-06 14:45:00,171.98,172.05,171.25,171.26,30492.0,144.2944,144.3532,143.6819,143.6903,30492.0
2020-10-06 14:50:00,171.35,171.35,169.59,169.66,103728.0,143.7658,143.7658,142.2892,142.3479,103728.0
2020-10-06 14:55:00,169.72,170.58,169.18,170.19,61500.0,142.3982,143.1198,141.9452,142.7926,61500.0
2020-10-06 15:00:00,170.2,170.2,169.29,169.35,41515.0,142.801,142.801,142.0375,142.0878,41515.0
2020-10-06 15:05:00,169.43,169.67,168.8,169.55,55613.0,142.1549,142.3563,141.6263,142.2556,55613.0
2020-10-06 15:10:00,169.49,169.83,169.3,169.48,28518.0,142.2053,142.4905,142.0459,142.1969,28518.0
2020-10-06 15:15:00,169.47,169.61,169.21,169.49,28566.0,142.1885,142.3059,141.9703,142.2053,28566.0
2020-10-06 15:20:00,169.55,170.11,169.51,169.75,63885.0,142.2556,142.7255,142.222,142.4234,63885.0
2020-10-06 15:25:00,169.79,170.25,169.57,170.21,39893.0,142.457,142.8429,142.2724,142.8094,39893.0
2020-10-06 15:30:00,170.2,170.65,169.93,170.57,50063.0,142.801,143.1785,142.5744,143.1114,50063.0
2020-10-06 15:35:00,170.55,170.89,170.32,170.32,62813.0,143.0946,143.3799,142.9017,142.9017,62813.0
2020-10-06 15:40:00,170.36,170.44,170.01,170.06,43290.0,142.9352,143.0023,142.6416,142.6835,43290.0
2020-10-06 15:45:00,170.02,170.2,169.74,169.9,73407.0,142.6499,142.801,142.415,142.5493,73407.0
2020-10-06 15:50:00,169.87,169.87,169.16,169.37,74026.0,142.5241,142.5241,141.9284,142.1046,74026.0
2020-10-06 15:55:00,169.45,169.74,169.29,169.33,114382.0,142.1717,142.415,142.0375,142.071,114382.0
2020-10-07 09:30:00,170.61,171.99,170.3,171.41,114207.0,143.145,144.3028,142.8849,143.8162,114207.0
2020-10-07 09:35:00,171.22,172.36,171.16,171.78,45480.0,143.6568,144.6132,143.6064,144.1266,45480.0
2020-10-07 09:40:00,171.77,172.48,171.64,172.19,34190.0,144.1182,144.7139,144.0092,144.4706,34190.0
2020-10-07 09:45:00,172.09,172.6,172.09,172.21,52317.0,144.3867,144.8146,144.3867,144.4874,52317.0
2020-10-07 09:50:00,172.14,172.39,171.93,172.2,41685.0,144.4287,144.6384,144.2525,144.479,41685.0
2020-10-07 09:55:00,172.24,172.88,172.23,172.61,51770.0,144.5126,145.0495,144.5042,144.823,51770.0
2020-10-07 10:00:00,172.49,172.58,172.14,172.57,25367.0,144.7223,144.7978,144.4287,144.7894,25367.0
2020-10-07 10:05:00,172.7,173.08,172.65,173.07,47584.0,144.8985,145.2173,144.8566,145.209,47584.0
2020-10-07 10:10:00,173.08,173.15,172.51,172.59,30212.0,145.2173,145.2761,144.7391,144.8062,30212.0
2020-10-07 10:15:00,172.54,173.08,172.52,173.06,44026.0,144.7643,145.2173,144.7475,145.2006,44026.0
2020-10-07 10:20:00,173.01,173.34,172.96,173.21,41685.0,145.1586,145.4355,145.1167,145.3264,41685.0
2020-10-07 10:25:00,173.17,173.65,173.14,173.5,38227.0,145.2929,145.6956,145.2677,145.5697,38227.0
2020-10-07 10:30:00,173.5,173.9,173.38,173.59,59116.0,145.5697,145.9053,145.469,145.6452,59116.0
2020-10-07 10:35:00,173.58,173.85,173.57,173.67,38604.0,145.6369,145.8634,145.6285,145.7124,38604.0
2020-10-07 10:40:00,173.74,174.21,173.69,174.21,43356.0,145.7711,146.1654,145.7291,146.1654,43356.0
2020-10-07 10:45:00,174.21,174.6,174.21,174.54,38341.0,146.1654,146.4927,146.1654,146.4423,38341.0
2020-10-07 10:50:00,174.47,174.68,174.37,174.4,28195.0,146.3836,146.5598,146.2997,146.3248,28195.0
2020-10-07 10:55:00,174.41,174.45,174.04,174.44,26910.0,146.3332,146.3668,146.0228,146.3584,26910.0
2020-10-07 11:00:00,174.42,174.5,174.09,174.19,39374.0,146.3416,146.4087,146.0648,146.1487,39374.0
2020-10-07 11:05:00,174.22,174.38,174.04,174.35,25487.0,146.1738,146.3081,146.0228,146.2829,25487.0
2020-10-07 11:10:00,174.3,174.5,173.9,174.1,30019.0,146.2409,146.4087,145.9053,146.0731,30019.0
2020-10-07 11:15:00,174.13,174.14,173.75,173.84,34735.0,146.0983,146.1067,145.7795,145.855,34735.0
2020-10-07 11:20:00,173.85,174.07,173.75,173.76,50050.0,145.8634,146.048,145.7795,145.7879,50050.0
2020-10-07 11:25:00,173.75,173.75,173.2,173.47,77311.0,145.7795,145.7795,145.318,145.5446,77311.0
2020-10-07 11:30:00,173.47,173.93,173.33,173.86,25913.0,145.5446,145.9305,145.4271,145.8718,25913.0
2020-10-07 11:35:00,173.89,173.89,173.44,173.65,13535.0,145.8969,145.8969,145.5194,145.6956,13535.0
2020-10-07 11:40:00,173.68,173.8,173.51,173.61,26526.0,145.7208,145.8214,145.5781,145.662,26526.0
2020-10-07 11:45:00,173.53,173.56,173.27,173.32,12372.0,145.5949,145.6201,145.3768,145.4187,12372.0
2020-10-07 11:50:00,173.31,173.47,173.23,173.28,16985.0,145.4103,145.5446,145.3432,145.3851,16985.0
2020-10-07 11:55:00,173.28,173.35,172.94,173.12,23946.0,145.3851,145.4439,145.0999,145.2509,23946.0
2020-10-07 12:00:00,173.09,173.27,173.0,173.17,12806.0,145.2257,145.3768,145.1502,145.2929,12806.0
2020-10-07 12:05:00,173.22,173.58,173.14,173.37,18647.0,145.3348,145.6369,145.2677,145.4607,18647.0
2020-10-07 12:10:00,173.38,173.82,173.38,173.79,26968.0,145.469,145.8382,145.469,145.813,26968.0
2020-10-07 12:15:00,173.76,173.97,173.76,173.91,24624.0,145.7879,145.9641,145.7879,145.9137,24624.0
2020-10-07 12:20:00,173.91,173.97,173.77,173.86,20967.0,145.9137,145.9641,145.7963,145.8718,20967.0
2020-10-07 12:25:00,173.85,173.91,173.34,173.59,16105.0,145.8634,145.9137,145.4355,145.6452,16105.0
2020-10-07 12:30:00,173.68,173.94,173.68,173.9,8315.0,145.7208,145.9389,145.7208,145.9053,8315.0
2020-10-07 12:35:00,173.9,173.93,173.74,173.82,8858.0,145.9053,145.9305,145.7711,145.8382,8858.0
2020-10-07 12:40:00,173.79,173.98,173.77,173.94,6915.0,145.813,145.9725,145.7963,145.9389,6915.0
2020-10-07 12:45:00,173.96,173.98,173.79,173.85,11293.0,145.9557,145.9725,145.813,145.8634,11293.0
2020-10-07 12:50:00,173.87,173.92,173.64,173.74,10400.0,145.8802,145.9221,145.6872,145.7711,10400.0
2020-10-07 12:55:00,173.74,173.8,173.53,173.7,9932.0,145.7711,145.8214,145.5949,145.7375,9932.0
2020-10-07 13:00:00,173.68,173.71,173.52,173.63,7008.0,145.7208,145.7459,145.5865,145.6788,7008.0
2020-10-07 13:05:00,173.65,173.72,173.58,173.66,9510.0,145.6956,145.7543,145.6369,145.704,9510.0
2020-10-07 13:10:00,173.63,173.73,173.59,173.72,9386.0,145.6788,145.7627,145.6452,145.7543,9386.0
2020-10-07 13:15:00,173.7,173.7,173.58,173.64,8637.0,145.7375,145.7375,145.6369,145.6872,8637.0
2020-10-07 13:20:00,173.65,173.75,173.58,173.72,16572.0,145.6956,145.7795,145.6369,145.7543,16572.0
2020-10-07 13:25:00,173.66,173.77,173.57,173.73,6805.0,145.704,145.7963,145.6285,145.7627,6805.0
2020-10-07 13:30:00,173.71,173.93,173.7,173.85,17277.0,145.7459,145.9305,145.7375,145.8634,17277.0
2020-10-07 13:35:00,173.88,173.95,173.83,173.95,8571.0,145.8886,145.9473,145.8466,145.9473,8571.0
2020-10-07 13:40:00,173.96,174.37,173.86,174.37,45507.0,145.9557,146.2997,145.8718,146.2997,45507.0
2020-10-07 13:45:00,174.37,174.37,174.07,174.15,14320.0,146.2997,146.2997,146.048,146.1151,14320.0
2020-10-07 13:50:00,174.17,174.5,174.16,174.38,19570.0,146.1319,146.4087,146.1235,146.3081,19570.0
2020-10-07 13:55:00,174.36,174.42,174.23,174.28,11141.0,146.2913,146.3416,146.1822,146.2242,11141.0
2020-10-07 14:00:00,174.31,174.54,174.31,174.45,16541.0,146.2493,146.4423,146.2493,146.3668,16541.0
2020-10-07 14:05:00,174.42,174.55,174.3,174.42,31474.0,146.3416,146.4507,146.2409,146.3416,31474.0
2020-10-07 14:10:00,174.41,174.57,174.33,174.52,26889.0,146.3332,146.4675,146.2661,146.4255,26889.0
2020-10-07 14:15:00,174.57,174.71,174.4,174.67,47340.0,146.4675,146.5849,146.3248,146.5514,47340.0
2020-10-07 14:20:00,174.64,174.87,174.59,174.77,31499.0,146.5262,146.7192,146.4843,146.6353,31499.0
2020-10-07 14:25:00,174.82,175.16,174.81,175.12,86470.0,146.6772,146.9625,146.6688,146.9289,86470.0
2020-10-07 14:30:00,175.11,175.11,175.0,175.03,37344.0,146.9206,146.9206,146.8283,146.8534,37344.0
2020-10-07 14:35:00,175.04,175.07,174.75,174.76,36244.0,146.8618,146.887,146.6185,146.6269,36244.0
2020-10-07 14:40:00,174.79,174.82,174.4,174.74,23343.0,146.6521,146.6772,146.3248,146.6101,23343.0
2020-10-07 14:45:00,174.78,174.8,174.53,174.56,46087.0,146.6437,146.6605,146.4339,146.4591,46087.0
2020-10-07 14:50:00,174.62,174.82,174.59,174.74,17149.0,146.5094,146.6772,146.4843,146.6101,17149.0
2020-10-07 14:55:00,174.77,175.0,174.71,174.93,22722.0,146.6353,146.8283,146.5849,146.7695,22722.0
2020-10-07 15:00:00,174.91,174.96,174.82,174.86,15712.0,146.7527,146.7947,146.6772,146.7108,15712.0
2020-10-07 15:05:00,174.84,174.98,174.76,174.93,21090.0,146.694,146.8115,146.6269,146.7695,21090.0
2020-10-07 15:10:00,174.94,174.98,174.74,174.83,32263.0,146.7779,146.8115,146.6101,146.6856,32263.0
2020-10-07 15:15:00,174.83,174.89,174.68,174.79,21559.0,146.6856,146.736,146.5598,146.6521,21559.0
2020-10-07 15:20:00,174.83,174.89,174.72,174.76,14980.0,146.6856,146.736,146.5933,146.6269,14980.0
2020-10-07 15:25:00,174.76,174.9,174.69,174.86,24432.0,146.6269,146.7444,146.5682,146.7108,24432.0
2020-10-07 15:30:00,174.87,174.9,174.52,174.58,35836.0,146.7192,146.7444,146.4255,146.4759,35836.0
2020-10-07 15:35:00,174.55,174.61,174.35,174.61,50587.0,146.4507,146.501,146.2829,146.501,50587.0
2020-10-07 15:40:00,174.59,174.8,174.59,174.72,53196.0,146.4843,146.6605,146.4843,146.5933,53196.0
2020-10-07 15:45:00,174.74,174.83,174.58,174.81,60290.0,146.6101,146.6856,146.4759,146.6688,60290.0
2020-10-07 15:50:00,174.83,175.19,174.7,175.17,130333.0,146.6856,146.9877,146.5766,146.9709,130333.0
2020-10-07 15:55:00,175.18,175.44,174.9,174.9,201960.0,146.9793,147.1974,146.7444,146.7444,201960.0
2020-10-08 09:30:00,175.55,175.98,173.86,174.1,122051.0,147.2897,147.6505,145.8718,146.0731,122051.0
2020-10-08 09:35:00,174.09,174.23,173.56,174.04,84084.0,146.0648,146.1822,145.6201,146.0228,84084.0
2020-10-08 09:40:00,174.06,174.1,173.45,173.53,56087.0,146.0396,146.0731,145.5278,145.5949,56087.0
2020-10-08 09:45:00,173.54,174.27,173.54,173.99,54893.0,145.6033,146.2158,145.6033,145.9808,54893.0
2020-10-08 09:50:00,173.92,174.81,173.82,174.77,37668.0,145.9221,146.6688,145.8382,146.6353,37668.0
2020-10-08 09:55:00,174.76,174.88,174.61,174.84,36186.0,146.6269,146.7276,146.501,146.694,36186.0
2020-10-08 10:00:00,174.88,175.38,174.63,174.71,40449.0,146.7276,147.1471,146.5178,146.5849,40449.0
2020-10-08 10:05:00,174.78,175.01,174.46,174.92,27503.0,146.6437,146.8366,146.3752,146.7611,27503.0
2020-10-08 10:10:00,174.93,175.18,174.88,175.06,16306.0,146.7695,146.9793,146.7276,146.8786,16306.0
2020-10-08 10:15:00,175.06,175.18,174.84,174.96,15769.0,146.8786,146.9793,146.694,146.7947,15769.0
2020-10-08 10:20:00,174.87,174.98,174.51,174.64,21961.0,146.7192,146.8115,146.4171,146.5262,21961.0
2020-10-08 10:25:00,174.69,174.76,174.55,174.66,11770.0,146.5682,146.6269,146.4507,146.543,11770.0
2020-10-08 10:30:00,174.66,175.13,174.6,175.06,16962.0,146.543,146.9373,146.4927,146.8786,16962.0
2020-10-08 10:35:00,175.0,175.14,174.74,174.82,17516.0,146.8283,146.9457,146.6101,146.6772,17516.0
2020-10-08 10:40:00,174.85,174.85,174.55,174.6,18119.0,146.7024,146.7024,146.4507,146.4927,18119.0
2020-10-08 10:45:00,174.63,174.77,174.5,174.53,9716.0,146.5178,146.6353,146.4087,146.4339,9716.0
2020-10-08 10:50:00,174.64,174.81,174.44,174.55,9970.0,146.5262,146.6688,146.3584,146.4507,9970.0
2020-10-08 10:55:00,174.54,174.76,174.53,174.7,15886.0,146.4423,146.6269,146.4339,146.5766,15886.0
2020-10-08 11:00:00,174.68,174.72,174.51,174.68,10983.0,146.5598,146.5933,146.4171,146.5598,10983.0
2020-10-08 11:05:00,174.59,174.93,174.59,174.86,13316.0,146.4843,146.7695,146.4843,146.7108,13316.0
2020-10-08 11:10:00,174.86,174.87,174.59,174.82,28249.0,146.7108,146.7192,146.4843,146.6772,28249.0
2020-10-08 11:15:00,174.85,174.96,174.78,174.81,19251.0,146.7024,146.7947,146.6437,146.6688,19251.0
2020-10-08 11:20:00,174.82,174.97,174.61,174.95,15298.0,146.6772,146.8031,146.501,146.7863,15298.0
2020-10-08 11:25:00,174.91,175.14,174.87,174.96,28881.0,146.7527,146.9457,146.7192,146.7947,28881.0
2020-10-08 11:30:00,175.0,175.04,174.12,174.37,31930.0,146.8283,146.8618,146.0899,146.2997,31930.0
2020-10-08 11:35:00,174.38,174.76,174.34,174.5,21513.0,146.3081,146.6269,146.2745,146.4087,21513.0
2020-10-08 11:40:00,174.46,174.59,174.05,174.31,40163.0,146.3752,146.4843,146.0312,146.2493,40163.0
2020-10-08 11:45:00,174.33,174.47,174.24,174.37,17685.0,146.2661,146.3836,146.1906,146.2997,17685.0
2020-10-08 11:50:00,174.37,174.41,174.1,174.1,8562.0,146.2997,146.3332,146.0731,146.0731,8562.0
2020-10-08 11:55:00,174.15,174.19,173.98,174.09,16444.0,146.1151,146.1487,145.9725,146.0648,16444.0
2020-10-08 12:00:00,174.06,174.32,174.06,174.32,20467.0,146.0396,146.2577,146.0396,146.2577,20467.0
2020-10-08 12:05:00,174.35,174.55,174.25,174.53,18868.0,146.2829,146.4507,146.199,146.4339,18868.0
2020-10-08 12:10:00,174.46,174.48,174.01,174.02,21636.0,146.3752,146.392,145.9976,146.006,21636.0
2020-10-08 12:15:00,174.02,174.07,173.86,173.99,22745.0,146.006,146.048,145.8718,145.9808,22745.0
2020-10-08 12:20:00,174.01,174.18,173.9,174.17,29223.0,145.9976,146.1403,145.9053,146.1319,29223.0
2020-10-08 12:25:00,174.12,174.24,174.06,174.14,15900.0,146.0899,146.1906,146.0396,146.1067,15900.0
2020-10-08 12:30:00,174.11,174.18,174.02,174.06,17775.0,146.0815,146.1403,146.006,146.0396,17775.0
2020-10-08 12:35:00,174.08,174.36,174.01,174.33,15000.0,146.0564,146.2913,145.9976,146.2661,15000.0
2020-10-08 12:40:00,174.33,174.35,174.12,174.14,16951.0,146.2661,146.2829,146.0899,146.1067,16951.0
2020-10-08 12:45:00,174.16,174.57,174.16,174.38,80191.0,146.1235,146.4675,146.1235,146.3081,80191.0
2020-10-08 12:50:00,174.34,174.34,174.06,174.13,9998.0,146.2745,146.2745,146.0396,146.0983,9998.0
2020-10-08 12:55:00,174.11,174.19,174.03,174.19,15499.0,146.0815,146.1487,146.0144,146.1487,15499.0
2020-10-08 13:00:00,174.21,174.28,174.14,174.21,12127.0,146.1654,146.2242,146.1067,146.1654,12127.0
2020-10-08 13:05:00,174.2,174.35,174.15,174.31,15646.0,146.157,146.2829,146.1151,146.2493,15646.0
2020-10-08 13:10:00,174.31,174.51,174.31,174.44,16911.0,146.2493,146.4171,146.2493,146.3584,16911.0
2020-10-08 13:15:00,174.43,174.47,174.25,174.3,24121.0,146.35,146.3836,146.199,146.2409,24121.0
2020-10-08 13:20:00,174.28,174.31,174.22,174.24,11350.0,146.2242,146.2493,146.1738,146.1906,11350.0
2020-10-08 13:25:00,174.27,174.29,174.08,174.12,18214.0,146.2158,146.2326,146.0564,146.0899,18214.0
2020-10-08 13:30:00,174.15,174.53,174.13,174.45,20105.0,146.1151,146.4339,146.0983,146.3668,20105.0
2020-10-08 13:35:00,174.38,174.78,174.38,174.78,24779.0,146.3081,146.6437,146.3081,146.6437,24779.0
2020-10-08 13:40:00,174.77,175.02,174.73,174.91,25680.0,146.6353,146.845,146.6017,146.7527,25680.0
2020-10-08 13:45:00,174.89,174.9,174.51,174.59,27343.0,146.736,146.7444,146.4171,146.4843,27343.0
2020-10-08 13:50:00,174.6,174.6,174.33,174.55,21818.0,146.4927,146.4927,146.2661,146.4507,21818.0
2020-10-08 13:55:00,174.5,174.53,174.23,174.34,16405.0,146.4087,146.4339,146.1822,146.2745,16405.0
2020-10-08 14:00:00,174.35,174.37,174.17,174.22,10910.0,146.2829,146.2997,146.1319,146.1738,10910.0
2020-10-08 14:05:00,174.28,174.49,174.21,174.42,18743.0,146.2242,146.4004,146.1654,146.3416,18743.0
2020-10-08 14:10:00,174.4,174.45,174.23,174.31,16223.0,146.3248,146.3668,146.1822,146.2493,16223.0
2020-10-08 14:15:00,174.31,174.34,174.2,174.3,18130.0,146.2493,146.2745,146.157,146.2409,18130.0
2020-10-08 14:20:00,174.27,174.34,174.24,174.32,10891.0,146.2158,146.2745,146.1906,146.2577,10891.0
2020-10-08 14:25:00,174.34,174.34,174.15,174.25,15249.0,146.2745,146.2745,146.1151,146.199,15249.0
2020-10-08 14:30:00,174.25,174.45,174.24,174.44,16665.0,146.199,146.3668,146.1906,146.3584,16665.0
2020-10-08 14:35:00,174.45,174.45,174.3,174.42,10980.0,146.3668,146.3668,146.2409,146.3416,10980.0
2020-10-08 14:40:00,174.42,174.43,174.29,174.35,6802.0,146.3416,146.35,146.2326,146.2829,6802.0
2020-10-08 14:45:00,174.35,174.44,174.23,174.31,12673.0,146.2829,146.3584,146.1822,146.2493,12673.0
2020-10-08 14:50:00,174.3,174.38,174.24,174.32,21805.0,146.2409,146.3081,146.1906,146.2577,21805.0
2020-10-08 14:55:00,174.32,174.46,174.32,174.38,13692.0,146.2577,146.3752,146.2577,146.3081,13692.0
2020-10-08 15:00:00,174.38,174.42,174.14,174.32,17166.0,146.3081,146.3416,146.1067,146.2577,17166.0
2020-10-08 15:05:00,174.31,174.33,174.21,174.28,15276.0,146.2493,146.2661,146.1654,146.2242,15276.0
2020-10-08 15:10:00,174.3,174.53,174.3,174.45,19711.0,146.2409,146.4339,146.2409,146.3668,19711.0
2020-10-08 15:15:00,174.41,174.46,174.27,174.36,22315.0,146.3332,146.3752,146.2158,146.2913,22315.0
2020-10-08 15:20:00,174.36,174.46,174.29,174.38,25189.0,146.2913,146.3752,146.2326,146.3081,25189.0
2020-10-08 15:25:00,174.31,174.41,174.25,174.37,20105.0,146.2493,146.3332,146.199,146.2997,20105.0
2020-10-08 15:30:00,174.36,174.46,174.3,174.37,23830.0,146.2913,146.3752,146.2409,146.2997,23830.0
2020-10-08 15:35:00,174.35,174.45,174.33,174.35,20665.0,146.2829,146.3668,146.2661,146.2829,20665.0
2020-10-08 15:40:00,174.38,174.46,174.28,174.42,21757.0,146.3081,146.3752,146.2242,146.3416,21757.0
2020-10-08 15:45:00,174.43,174.5,174.41,174.45,25624.0,146.35,146.4087,146.3332,146.3668,25624.0
2020-10-08 15:50:00,174.42,174.54,174.38,174.49,51311.0,146.3416,146.4423,146.3081,146.4004,51311.0
2020-10-08 15:55:00,174.52,174.55,174.2,174.27,119488.0,146.4255,146.4507,146.157,146.2158,119488.0
2020-10-09 09:30:00,174.51,175.14,174.35,174.35,95878.0,146.4171,146.9457,146.2829,146.2829,95878.0
2020-10-09 09:35:00,174.35,174.7,174.01,174.03,44204.0,146.2829,146.5766,145.9976,146.0144,44204.0
2020-10-09 09:40:00,174.03,174.14,173.58,173.7,37549.0,146.0144,146.1067,145.6369,145.7375,37549.0
2020-10-09 09:45:00,173.75,174.18,173.41,173.51,61523.0,145.7795,146.1403,145.4942,145.5781,61523.0
2020-10-09 09:50:00,173.46,173.96,173.36,173.78,36037.0,145.5362,145.9557,145.4523,145.8047,36037.0
2020-10-09 09:55:00,173.81,174.36,173.78,174.23,18424.0,145.8298,146.2913,145.8047,146.1822,18424.0
2020-10-09 10:00:00,174.25,174.33,173.73,173.85,36389.0,146.199,146.2661,145.7627,145.8634,36389.0
2020-10-09 10:05:00,173.84,173.89,173.52,173.62,16846.0,145.855,145.8969,145.5865,145.6704,16846.0
2020-10-09 10:10:00,173.6,173.71,173.36,173.63,20577.0,145.6536,145.7459,145.4523,145.6788,20577.0
2020-10-09 10:15:00,173.59,173.71,173.19,173.19,13272.0,145.6452,145.7459,145.3096,145.3096,13272.0
2020-10-09 10:20:00,173.15,173.37,173.11,173.28,27607.0,145.2761,145.4607,145.2425,145.3851,27607.0
2020-10-09 10:25:00,173.32,173.44,172.86,173.0,37045.0,145.4187,145.5194,145.0328,145.1502,37045.0
2020-10-09 10:30:00,172.93,173.39,172.9,173.25,19048.0,145.0915,145.4774,145.0663,145.36,19048.0
2020-10-09 10:35:00,173.3,173.56,173.1,173.53,19943.0,145.4019,145.6201,145.2341,145.5949,19943.0
2020-10-09 10:40:00,173.56,173.7,173.48,173.59,21217.0,145.6201,145.7375,145.5529,145.6452,21217.0
2020-10-09 10:45:00,173.64,173.73,173.23,173.23,29039.0,145.6872,145.7627,145.3432,145.3432,29039.0
2020-10-09 10:50:00,173.24,173.31,173.07,173.1,14137.0,145.3516,145.4103,145.209,145.2341,14137.0
2020-10-09 10:55:00,173.18,173.55,173.12,173.29,58501.0,145.3012,145.6117,145.2509,145.3935,58501.0
2020-10-09 11:00:00,173.34,173.7,173.26,173.65,25420.0,145.4355,145.7375,145.3684,145.6956,25420.0
2020-10-09 11:05:00,173.62,173.72,173.37,173.39,11871.0,145.6704,145.7543,145.4607,145.4774,11871.0
2020-10-09 11:10:00,173.4,173.59,173.35,173.48,8812.0,145.4858,145.6452,145.4439,145.5529,8812.0
2020-10-09 11:15:00,173.51,173.51,173.27,173.37,18573.0,145.5781,145.5781,145.3768,145.4607,18573.0
2020-10-09 11:20:00,173.38,173.53,173.25,173.48,26279.0,145.469,145.5949,145.36,145.5529,26279.0
2020-10-09 11:25:00,173.51,173.68,173.49,173.56,20598.0,145.5781,145.7208,145.5613,145.6201,20598.0
2020-10-09 11:30:00,173.57,173.62,173.48,173.56,10966.0,145.6285,145.6704,145.5529,145.6201,10966.0
2020-10-09 11:35:00,173.58,173.65,173.48,173.63,13624.0,145.6369,145.6956,145.5529,145.6788,13624.0
2020-10-09 11:40:00,173.65,173.86,173.56,173.67,17448.0,145.6956,145.8718,145.6201,145.7124,17448.0
2020-10-09 11:45:00,173.7,174.04,173.61,174.0,16521.0,145.7375,146.0228,145.662,145.9892,16521.0
2020-10-09 11:50:00,174.0,174.13,173.62,174.1,24807.0,145.9892,146.0983,145.6704,146.0731,24807.0
2020-10-09 11:55:00,174.06,174.16,173.99,174.09,16038.0,146.0396,146.1235,145.9808,146.0648,16038.0
2020-10-09 12:00:00,174.11,174.45,174.1,174.44,10775.0,146.0815,146.3668,146.0731,146.3584,10775.0
2020-10-09 12:05:00,174.41,174.86,174.36,174.82,19361.0,146.3332,146.7108,146.2913,146.6772,19361.0
2020-10-09 12:10:00,174.82,174.82,174.63,174.77,13681.0,146.6772,146.6772,146.5178,146.6353,13681.0
2020-10-09 12:15:00,174.73,174.77,174.65,174.72,7938.0,146.6017,146.6353,146.5346,146.5933,7938.0
2020-10-09 12:20:00,174.73,175.04,174.71,175.04,43308.0,146.6017,146.8618,146.5849,146.8618,43308.0
2020-10-09 12:25:00,175.02,175.2,174.85,174.99,37724.0,146.845,146.9961,146.7024,146.8199,37724.0
2020-10-09 12:30:00,174.97,175.11,174.75,174.85,9599.0,146.8031,146.9206,146.6185,146.7024,9599.0
2020-10-09 12:35:00,174.81,174.96,174.75,174.96,10247.0,146.6688,146.7947,146.6185,146.7947,10247.0
2020-10-09 12:40:00,174.99,175.11,174.77,175.11,24444.0,146.8199,146.9206,146.6353,146.9206,24444.0
2020-10-09 12:45:00,175.02,175.15,174.93,175.0,33566.0,146.845,146.9541,146.7695,146.8283,33566.0
2020-10-09 12:50:00,175.0,175.03,174.79,174.83,10413.0,146.8283,146.8534,146.6521,146.6856,10413.0
2020-10-09 12:55:00,174.83,174.87,174.69,174.78,8564.0,146.6856,146.7192,146.5682,146.6437,8564.0
2020-10-09 13:00:00,174.79,174.9,174.75,174.82,9379.0,146.6521,146.7444,146.6185,146.6772,9379.0
2020-10-09 13:05:00,174.78,175.06,174.74,174.94,19268.0,146.6437,146.8786,146.6101,146.7779,19268.0
2020-10-09 13:10:00,174.93,175.02,174.58,174.61,11477.0,146.7695,146.845,146.4759,146.501,11477.0
2020-10-09 13:15:00,174.63,174.73,174.53,174.68,8988.0,146.5178,146.6017,146.4339,146.5598,8988.0
2020-10-09 13:20:00,174.71,174.73,174.5,174.52,11890.0,146.5849,146.6017,146.4087,146.4255,11890.0
2020-10-09 13:25:00,174.56,174.61,174.49,174.54,7227.0,146.4591,146.501,146.4004,146.4423,7227.0
2020-10-09 13:30:00,174.5,174.59,174.39,174.43,16864.0,146.4087,146.4843,146.3165,146.35,16864.0
2020-10-09 13:35:00,174.5,174.55,174.38,174.55,4562.0,146.4087,146.4507,146.3081,146.4507,4562.0
2020-10-09 13:40:00,174.57,174.62,174.46,174.59,18037.0,146.4675,146.5094,146.3752,146.4843,18037.0
2020-10-09 13:45:00,174.59,174.71,174.5,174.62,7445.0,146.4843,146.5849,146.4087,146.5094,7445.0
2020-10-09 13:50:00,174.62,174.75,174.61,174.69,15256.0,146.5094,146.6185,146.501,146.5682,15256.0
2020-10-09 13:55:00,174.67,174.94,174.65,174.93,7924.0,146.5514,146.7779,146.5346,146.7695,7924.0
2020-10-09 14:00:00,174.94,174.94,174.59,174.63,9599.0,146.7779,146.7779,146.4843,146.5178,9599.0
2020-10-09 14:05:00,174.66,174.82,174.66,174.71,6464.0,146.543,146.6772,146.543,146.5849,6464.0
2020-10-09 14:10:00,174.71,174.72,174.57,174.71,9491.0,146.5849,146.5933,146.4675,146.5849,9491.0
2020-10-09 14:15:00,174.68,174.74,174.62,174.63,6540.0,146.5598,146.6101,146.5094,146.5178,6540.0
2020-10-09 14:20:00,174.65,174.74,174.53,174.61,10288.0,146.5346,146.6101,146.4339,146.501,10288.0
2020-10-09 14:25:00,174.57,174.71,174.51,174.69,10892.0,146.4675,146.5849,146.4171,146.5682,10892.0
2020-10-09 14:30:00,174.7,174.85,174.67,174.85,17594.0,146.5766,146.7024,146.5514,146.7024,17594.0
2020-10-09 14:35:00,174.86,175.07,174.74,174.91,20341.0,146.7108,146.887,146.6101,146.7527,20341.0
2020-10-09 14:40:00,174.95,175.15,174.83,175.12,38686.0,146.7863,146.9541,146.6856,146.9289,38686.0
2020-10-09 14:45:00,175.17,175.23,175.05,175.09,26186.0,146.9709,147.0212,146.8702,146.9038,26186.0
2020-10-09 14:50:00,175.1,175.14,174.82,174.91,6911.0,146.9122,146.9457,146.6772,146.7527,6911.0
2020-10-09 14:55:00,174.94,175.01,174.75,174.98,21289.0,146.7779,146.8366,146.6185,146.8115,21289.0
2020-10-09 15:00:00,174.94,175.09,174.86,175.02,12867.0,146.7779,146.9038,146.7108,146.845,12867.0
2020-10-09 15:05:00,174.96,175.1,174.94,175.1,5836.0,146.7947,146.9122,146.7779,146.9122,5836.0
2020-10-09 15:10:00,175.07,175.21,175.02,175.11,42323.0,146.887,147.0045,146.845,146.9206,42323.0
2020-10-09 15:15:00,175.16,175.18,175.07,175.09,11061.0,146.9625,146.9793,146.887,146.9038,11061.0
2020-10-09 15:20:00,175.11,175.29,175.11,175.13,22712.0,146.9206,147.0716,146.9206,146.9373,22712.0
2020-10-09 15:25:00,175.15,175.36,175.15,175.3,21435.0,146.9541,147.1303,146.9541,147.08,21435.0
2020-10-09 15:30:00,175.32,175.38,175.13,175.21,35979.0,147.0967,147.1471,146.9373,147.0045,35979.0
2020-10-09 15:35:00,175.21,175.21,174.79,174.83,47119.0,147.0045,147.0045,146.6521,146.6856,47119.0
2020-10-09 15:40:00,174.83,174.87,174.72,174.75,57474.0,146.6856,146.7192,146.5933,146.6185,57474.0
2020-10-09 15:45:00,174.75,174.84,174.56,174.59,62152.0,146.6185,146.694,146.4591,146.4843,62152.0
2020-10-09 15:50:00,174.59,174.74,174.43,174.6,93428.0,146.4843,146.6101,146.35,146.4927,93428.0
2020-10-09 15:55:00,174.58,174.83,174.5,174.69,254812.0,146.4759,146.6856,146.4087,146.5682,254812.0
2020-10-12 09:30:00,174.84,175.45,174.21,175.16,101064.0,146.694,147.2058,146.1654,146.9625,101064.0
2020-10-12 09:35:00,175.02,176.01,175.01,175.72,54507.0,146.845,147.6757,146.8366,147.4324,54507.0
2020-10-12 09:40:00,175.7,175.7,175.21,175.43,36579.0,147.4156,147.4156,147.0045,147.189,36579.0
2020-10-12 09:45:00,175.49,175.72,175.08,175.36,33433.0,147.2394,147.4324,146.8954,147.1303,33433.0
2020-10-12 09:50:00,175.4,175.7,174.74,175.43,34340.0,147.1639,147.4156,146.6101,147.189,34340.0
2020-10-12 09:55:00,175.35,175.81,175.34,175.81,14637.0,147.1219,147.5079,147.1135,147.5079,14637.0
2020-10-12 10:00:00,175.74,176.02,175.14,175.43,15914.0,147.4491,147.6841,146.9457,147.189,15914.0
2020-10-12 10:05:00,175.44,175.98,175.41,175.88,22873.0,147.1974,147.6505,147.1723,147.5666,22873.0
2020-10-12 10:10:00,175.88,175.95,175.64,175.7,14580.0,147.5666,147.6253,147.3652,147.4156,14580.0
2020-10-12 10:15:00,175.69,175.69,175.32,175.54,15551.0,147.4072,147.4072,147.0967,147.2813,15551.0
2020-10-12 10:20:00,175.48,175.53,175.22,175.24,9497.0,147.231,147.2729,147.0128,147.0296,9497.0
2020-10-12 10:25:00,175.22,175.28,175.12,175.21,14333.0,147.0128,147.0632,146.9289,147.0045,14333.0
2020-10-12 10:30:00,175.16,175.41,175.13,175.36,13194.0,146.9625,147.1723,146.9373,147.1303,13194.0
2020-10-12 10:35:00,175.39,175.43,175.18,175.29,12007.0,147.1555,147.189,146.9793,147.0716,12007.0
2020-10-12 10:40:00,175.34,175.4,175.14,175.18,16938.0,147.1135,147.1639,146.9457,146.9793,16938.0
2020-10-12 10:45:00,175.19,175.26,174.92,174.98,13253.0,146.9877,147.0464,146.7611,146.8115,13253.0
2020-10-12 10:50:00,175.03,175.2,174.97,175.11,9635.0,146.8534,146.9961,146.8031,146.9206,9635.0
2020-10-12 10:55:00,175.11,175.25,174.82,175.05,16804.0,146.9206,147.038,146.6772,146.8702,16804.0
2020-10-12 11:00:00,175.05,175.39,175.03,175.31,16926.0,146.8702,147.1555,146.8534,147.0884,16926.0
2020-10-12 11:05:00,175.28,175.6,175.28,175.55,15454.0,147.0632,147.3317,147.0632,147.2897,15454.0
2020-10-12 11:10:00,175.62,175.91,175.61,175.91,7918.0,147.3484,147.5918,147.3401,147.5918,7918.0
2020-10-12 11:15:00,175.85,176.25,175.85,176.12,34882.0,147.5414,147.877,147.5414,147.768,34882.0
2020-10-12 11:20:00,176.09,176.18,175.89,175.95,16675.0,147.7428,147.8183,147.575,147.6253,16675.0
2020-10-12 11:25:00,175.97,176.03,175.77,175.83,28442.0,147.6421,147.6924,147.4743,147.5246,28442.0
2020-10-12 11:30:00,175.88,175.93,175.67,175.71,16746.0,147.5666,147.6085,147.3904,147.424,16746.0
2020-10-12 11:35:00,175.71,175.74,175.48,175.49,9240.0,147.424,147.4491,147.231,147.2394,9240.0
2020-10-12 11:40:00,175.49,175.54,175.3,175.37,12712.0,147.2394,147.2813,147.08,147.1387,12712.0
2020-10-12 11:45:00,175.34,175.34,175.2,175.25,16321.0,147.1135,147.1135,146.9961,147.038,16321.0
2020-10-12 11:50:00,175.24,175.41,175.22,175.4,28374.0,147.0296,147.1723,147.0128,147.1639,28374.0
2020-10-12 11:55:00,175.36,175.56,175.36,175.41,9854.0,147.1303,147.2981,147.1303,147.1723,9854.0
2020-10-12 12:00:00,175.39,175.45,175.25,175.43,11366.0,147.1555,147.2058,147.038,147.189,11366.0
2020-10-12 12:05:00,175.44,175.68,175.41,175.62,8884.0,147.1974,147.3988,147.1723,147.3484,8884.0
2020-10-12 12:10:00,175.56,175.66,175.56,175.65,8526.0,147.2981,147.382,147.2981,147.3736,8526.0
2020-10-12 12:15:00,175.7,175.73,175.63,175.72,13178.0,147.4156,147.4407,147.3568,147.4324,13178.0
2020-10-12 12:20:00,175.72,175.85,175.72,175.81,10937.0,147.4324,147.5414,147.4324,147.5079,10937.0
2020-10-12 12:25:00,175.84,175.89,175.75,175.88,19266.0,147.533,147.575,147.4575,147.5666,19266.0
2020-10-12 12:30:00,175.84,175.87,175.68,175.68,13972.0,147.533,147.5582,147.3988,147.3988,13972.0
2020-10-12 12:35:00,175.77,175.83,175.71,175.79,10667.0,147.4743,147.5246,147.424,147.4911,10667.0
2020-10-12 12:40:00,175.81,175.85,175.64,175.64,37011.0,147.5079,147.5414,147.3652,147.3652,37011.0
2020-10-12 12:45:00,175.67,175.67,175.51,175.56,8416.0,147.3904,147.3904,147.2562,147.2981,8416.0
2020-10-12 12:50:00,175.58,175.7,175.46,175.65,10178.0,147.3149,147.4156,147.2142,147.3736,10178.0
2020-10-12 12:55:00,175.63,175.7,175.55,175.59,4606.0,147.3568,147.4156,147.2897,147.3233,4606.0
2020-10-12 13:00:00,175.6,175.6,175.5,175.56,7473.0,147.3317,147.3317,147.2478,147.2981,7473.0
2020-10-12 13:05:00,175.56,175.59,175.46,175.54,11632.0,147.2981,147.3233,147.2142,147.2813,11632.0
2020-10-12 13:10:00,175.53,175.62,175.48,175.58,7883.0,147.2729,147.3484,147.231,147.3149,7883.0
2020-10-12 13:15:00,175.61,175.91,175.6,175.88,17763.0,147.3401,147.5918,147.3317,147.5666,17763.0
2020-10-12 13:20:00,175.86,175.96,175.76,175.9,23637.0,147.5498,147.6337,147.4659,147.5834,23637.0
2020-10-12 13:25:00,175.94,176.29,175.92,176.23,26096.0,147.6169,147.9106,147.6002,147.8603,26096.0
2020-10-12 13:30:00,176.24,176.48,176.12,176.22,30106.0,147.8686,148.07,147.768,147.8519,30106.0
2020-10-12 13:35:00,176.17,176.3,176.0,176.26,16516.0,147.8099,147.919,147.6673,147.8854,16516.0
2020-10-12 13:40:00,176.25,176.39,176.17,176.29,11959.0,147.877,147.9945,147.8099,147.9106,11959.0
2020-10-12 13:45:00,176.24,176.26,175.89,175.98,14205.0,147.8686,147.8854,147.575,147.6505,14205.0
2020-10-12 13:50:00,176.04,176.07,175.91,175.97,5193.0,147.7008,147.726,147.5918,147.6421,5193.0
2020-10-12 13:55:00,176.03,176.04,175.84,175.91,8339.0,147.6924,147.7008,147.533,147.5918,8339.0
2020-10-12 14:00:00,175.96,176.05,175.89,175.92,5297.0,147.6337,147.7092,147.575,147.6002,5297.0
2020-10-12 14:05:00,175.94,176.04,175.81,175.99,8953.0,147.6169,147.7008,147.5079,147.6589,8953.0
2020-10-12 14:10:00,175.97,176.07,175.91,176.02,13109.0,147.6421,147.726,147.5918,147.6841,13109.0
2020-10-12 14:15:00,176.0,176.03,175.84,175.95,17188.0,147.6673,147.6924,147.533,147.6253,17188.0
2020-10-12 14:20:00,175.94,176.05,175.83,175.87,12487.0,147.6169,147.7092,147.5246,147.5582,12487.0
2020-10-12 14:25:00,175.86,176.0,175.8,176.0,18685.0,147.5498,147.6673,147.4995,147.6673,18685.0
2020-10-12 14:30:00,176.06,176.16,175.79,175.82,12499.0,147.7176,147.8015,147.4911,147.5163,12499.0
2020-10-12 14:35:00,175.79,175.94,175.69,175.83,9094.0,147.4911,147.6169,147.4072,147.5246,9094.0
2020-10-12 14:40:00,175.93,175.97,175.76,175.92,11783.0,147.6085,147.6421,147.4659,147.6002,11783.0
2020-10-12 14:45:00,175.98,176.05,175.77,175.77,9009.0,147.6505,147.7092,147.4743,147.4743,9009.0
2020-10-12 14:50:00,175.76,175.86,175.7,175.8,12316.0,147.4659,147.5498,147.4156,147.4995,12316.0
2020-10-12 14:55:00,175.77,175.98,175.76,175.94,12152.0,147.4743,147.6505,147.4659,147.6169,12152.0
2020-10-12 15:00:00,175.95,176.09,175.89,176.09,9123.0,147.6253,147.7428,147.575,147.7428,9123.0
2020-10-12 15:05:00,176.07,176.12,176.01,176.06,6758.0,147.726,147.768,147.6757,147.7176,6758.0
2020-10-12 15:10:00,176.06,176.09,175.86,175.88,10944.0,147.7176,147.7428,147.5498,147.5666,10944.0
2020-10-12 15:15:00,175.92,176.25,175.91,176.21,67834.0,147.6002,147.877,147.5918,147.8435,67834.0
2020-10-12 15:20:00,176.23,176.78,176.22,176.78,77837.0,147.8603,148.3217,147.8519,148.3217,77837.0
2020-10-12 15:25:00,176.72,176.8,176.5,176.75,28365.0,148.2714,148.3385,148.0868,148.2965,28365.0
2020-10-12 15:30:00,176.74,176.75,176.39,176.43,18474.0,148.2882,148.2965,147.9945,148.0281,18474.0
2020-10-12 15:35:00,176.45,176.57,176.41,176.48,15148.0,148.0448,148.1455,148.0113,148.07,15148.0
2020-10-12 15:40:00,176.54,176.63,176.47,176.53,17081.0,148.1203,148.1959,148.0616,148.112,17081.0
2020-10-12 15:45:00,176.52,176.61,176.29,176.31,34058.0,148.1036,148.1791,147.9106,147.9274,34058.0
2020-10-12 15:50:00,176.27,176.57,176.27,176.55,41233.0,147.8938,148.1455,147.8938,148.1287,41233.0
2020-10-12 15:55:00,176.53,176.64,176.41,176.62,74247.0,148.112,148.2042,148.0113,148.1875,74247.0
2020-10-13 09:30:00,175.5,176.5,175.5,176.49,66171.0,147.2478,148.0868,147.2478,148.0784,66171.0
2020-10-13 09:35:00,176.39,176.99,176.33,176.63,55037.0,147.9945,148.4979,147.9442,148.1959,55037.0
2020-10-13 09:40:00,176.63,176.83,176.22,176.41,35948.0,148.1959,148.3637,147.8519,148.0113,35948.0
2020-10-13 09:45:00,176.37,176.93,176.32,176.65,25879.0,147.9777,148.4476,147.9358,148.2126,25879.0
2020-10-13 09:50:00,176.65,176.7,175.83,175.86,36059.0,148.2126,148.2546,147.5246,147.5498,36059.0
2020-10-13 09:55:00,175.86,176.24,175.6,176.04,22367.0,147.5498,147.8686,147.3317,147.7008,22367.0
2020-10-13 10:00:00,176.03,176.58,175.9,176.58,45180.0,147.6924,148.1539,147.5834,148.1539,45180.0
2020-10-13 10:05:00,176.55,176.55,175.85,175.88,9305.0,148.1287,148.1287,147.5414,147.5666,9305.0
2020-10-13 10:10:00,175.8,176.07,175.51,175.72,34355.0,147.4995,147.726,147.2562,147.4324,34355.0
2020-10-13 10:15:00,175.61,175.78,175.42,175.46,26222.0,147.3401,147.4827,147.1806,147.2142,26222.0
2020-10-13 10:20:00,175.48,175.88,175.47,175.68,17207.0,147.231,147.5666,147.2226,147.3988,17207.0
2020-10-13 10:25:00,175.75,176.31,175.74,176.31,17030.0,147.4575,147.9274,147.4491,147.9274,17030.0
2020-10-13 10:30:00,176.31,176.55,176.09,176.31,25682.0,147.9274,148.1287,147.7428,147.9274,25682.0
2020-10-13 10:35:00,176.29,176.43,175.83,175.83,13692.0,147.9106,148.0281,147.5246,147.5246,13692.0
2020-10-13 10:40:00,175.87,176.06,175.83,175.97,14590.0,147.5582,147.7176,147.5246,147.6421,14590.0
2020-10-13 10:45:00,175.97,176.03,175.74,175.84,15531.0,147.6421,147.6924,147.4491,147.533,15531.0
2020-10-13 10:50:00,175.8,176.17,175.76,176.08,27671.0,147.4995,147.8099,147.4659,147.7344,27671.0
2020-10-13 10:55:00,176.08,176.35,176.01,176.09,9553.0,147.7344,147.9609,147.6757,147.7428,9553.0
2020-10-13 11:00:00,176.06,176.2,175.91,176.03,5863.0,147.7176,147.8351,147.5918,147.6924,5863.0
2020-10-13 11:05:00,176.02,176.23,175.96,176.23,9162.0,147.6841,147.8603,147.6337,147.8603,9162.0
2020-10-13 11:10:00,176.23,176.35,176.1,176.25,12298.0,147.8603,147.9609,147.7512,147.877,12298.0
2020-10-13 11:15:00,176.24,176.27,175.75,175.87,10382.0,147.8686,147.8938,147.4575,147.5582,10382.0
2020-10-13 11:20:00,175.92,176.06,175.75,175.94,10154.0,147.6002,147.7176,147.4575,147.6169,10154.0
2020-10-13 11:25:00,175.86,175.93,175.7,175.73,11160.0,147.5498,147.6085,147.4156,147.4407,11160.0
2020-10-13 11:30:00,175.72,175.78,175.57,175.7,23899.0,147.4324,147.4827,147.3065,147.4156,23899.0
2020-10-13 11:35:00,175.7,175.8,175.55,175.55,22218.0,147.4156,147.4995,147.2897,147.2897,22218.0
2020-10-13 11:40:00,175.57,175.75,175.37,175.53,24563.0,147.3065,147.4575,147.1387,147.2729,24563.0
2020-10-13 11:45:00,175.55,175.64,175.49,175.64,16207.0,147.2897,147.3652,147.2394,147.3652,16207.0
2020-10-13 11:50:00,175.64,175.76,175.63,175.67,11910.0,147.3652,147.4659,147.3568,147.3904,11910.0
2020-10-13 11:55:00,175.74,175.75,175.44,175.48,9187.0,147.4491,147.4575,147.1974,147.231,9187.0
2020-10-13 12:00:00,175.44,175.71,175.43,175.63,6070.0,147.1974,147.424,147.189,147.3568,6070.0
2020-10-13 12:05:00,175.64,175.73,175.55,175.55,4376.0,147.3652,147.4407,147.2897,147.2897,4376.0
2020-10-13 12:10:00,175.56,175.56,175.32,175.48,9064.0,147.2981,147.2981,147.0967,147.231,9064.0
2020-10-13 12:15:00,175.5,176.07,175.44,176.0,36268.0,147.2478,147.726,147.1974,147.6673,36268.0
2020-10-13 12:20:00,176.07,176.18,175.94,176.16,10900.0,147.726,147.8183,147.6169,147.8015,10900.0
2020-10-13 12:25:00,176.15,176.34,176.1,176.18,9738.0,147.7931,147.9525,147.7512,147.8183,9738.0
2020-10-13 12:30:00,176.22,176.36,176.12,176.3,90210.0,147.8519,147.9693,147.768,147.919,90210.0
2020-10-13 12:35:00,176.28,176.42,176.21,176.32,15219.0,147.9022,148.0197,147.8435,147.9358,15219.0
2020-10-13 12:40:00,176.29,176.63,176.21,176.61,10368.0,147.9106,148.1959,147.8435,148.1791,10368.0
2020-10-13 12:45:00,176.64,176.99,176.6,176.75,31157.0,148.2042,148.4979,148.1707,148.2965,31157.0
2020-10-13 12:50:00,176.85,177.07,176.73,177.07,29497.0,148.3804,148.565,148.2798,148.565,29497.0
2020-10-13 12:55:00,177.07,177.15,176.84,176.95,72524.0,148.565,148.6321,148.3721,148.4643,72524.0
2020-10-13 13:00:00,176.99,177.05,176.88,176.99,5760.0,148.4979,148.5482,148.4056,148.4979,5760.0
2020-10-13 13:05:00,177.02,177.03,176.53,176.61,9487.0,148.5231,148.5315,148.112,148.1791,9487.0
2020-10-13 13:10:00,176.62,176.86,176.47,176.5,19536.0,148.1875,148.3888,148.0616,148.0868,19536.0
2020-10-13 13:15:00,176.5,176.52,176.33,176.42,14377.0,148.0868,148.1036,147.9442,148.0197,14377.0
2020-10-13 13:20:00,176.43,176.45,176.16,176.24,27116.0,148.0281,148.0448,147.8015,147.8686,27116.0
2020-10-13 13:25:00,176.23,176.41,176.17,176.41,13493.0,147.8603,148.0113,147.8099,148.0113,13493.0
2020-10-13 13:30:00,176.34,176.51,176.26,176.47,17993.0,147.9525,148.0952,147.8854,148.0616,17993.0
2020-10-13 13:35:00,176.44,176.5,176.34,176.48,15734.0,148.0364,148.0868,147.9525,148.07,15734.0
2020-10-13 13:40:00,176.49,176.51,176.31,176.32,19437.0,148.0784,148.0952,147.9274,147.9358,19437.0
2020-10-13 13:45:00,176.35,176.35,176.25,176.3,14712.0,147.9609,147.9609,147.877,147.919,14712.0
2020-10-13 13:50:00,176.32,176.33,175.96,175.99,64116.0,147.9358,147.9442,147.6337,147.6589,64116.0
2020-10-13 13:55:00,176.02,176.05,175.76,175.76,9958.0,147.6841,147.7092,147.4659,147.4659,9958.0
2020-10-13 14:00:00,175.79,175.79,175.59,175.65,15338.0,147.4911,147.4911,147.3233,147.3736,15338.0
2020-10-13 14:05:00,175.64,175.7,175.57,175.67,29542.0,147.3652,147.4156,147.3065,147.3904,29542.0
2020-10-13 14:10:00,175.67,175.74,175.62,175.68,13891.0,147.3904,147.4491,147.3484,147.3988,13891.0
2020-10-13 14:15:00,175.69,176.0,175.67,175.78,28106.0,147.4072,147.6673,147.3904,147.4827,28106.0
2020-10-13 14:20:00,175.83,175.88,175.49,175.76,31550.0,147.5246,147.5666,147.2394,147.4659,31550.0
2020-10-13 14:25:00,175.8,175.81,175.42,175.45,26712.0,147.4995,147.5079,147.1806,147.2058,26712.0
2020-10-13 14:30:00,175.45,175.66,175.08,175.43,46636.0,147.2058,147.382,146.8954,147.189,46636.0
2020-10-13 14:35:00,175.41,175.49,175.06,175.23,31173.0,147.1723,147.2394,146.8786,147.0212,31173.0
2020-10-13 14:40:00,175.23,175.24,175.02,175.12,20870.0,147.0212,147.0296,146.845,146.9289,20870.0
2020-10-13 14:45:00,175.14,175.2,174.89,175.16,33111.0,146.9457,146.9961,146.736,146.9625,33111.0
2020-10-13 14:50:00,175.12,175.23,175.01,175.1,12947.0,146.9289,147.0212,146.8366,146.9122,12947.0
2020-10-13 14:55:00,175.15,175.35,175.05,175.32,28180.0,146.9541,147.1219,146.8702,147.0967,28180.0
2020-10-13 15:00:00,175.27,175.44,175.22,175.27,40210.0,147.0548,147.1974,147.0128,147.0548,40210.0
2020-10-13 15:05:00,175.29,175.33,175.08,175.19,31779.0,147.0716,147.1051,146.8954,146.9877,31779.0
2020-10-13 15:10:00,175.16,175.27,175.05,175.08,25456.0,146.9625,147.0548,146.8702,146.8954,25456.0
2020-10-13 15:15:00,175.08,175.15,174.96,175.0,47475.0,146.8954,146.9541,146.7947,146.8283,47475.0
2020-10-13 15:20:00,174.97,175.08,174.93,175.06,57052.0,146.8031,146.8954,146.7695,146.8786,57052.0
2020-10-13 15:25:00,175.05,175.13,175.0,175.06,29618.0,146.8702,146.9373,146.8283,146.8786,29618.0
2020-10-13 15:30:00,175.04,175.34,175.04,175.28,34156.0,146.8618,147.1135,146.8618,147.0632,34156.0
2020-10-13 15:35:00,175.29,175.32,175.08,175.15,41852.0,147.0716,147.0967,146.8954,146.9541,41852.0
2020-10-13 15:40:00,175.19,175.5,175.17,175.3,48799.0,146.9877,147.2478,146.9709,147.08,48799.0
2020-10-13 15:45:00,175.28,175.47,175.25,175.3,24719.0,147.0632,147.2226,147.038,147.08,24719.0
2020-10-13 15:50:00,175.34,175.45,175.33,175.43,48373.0,147.1135,147.2058,147.1051,147.189,48373.0
2020-10-13 15:55:00,175.44,175.49,175.3,175.3,106040.0,147.1974,147.2394,147.08,147.08,106040.0
2020-10-14 09:30:00,175.72,175.72,175.03,175.18,54322.0,147.4324,147.4324,146.8534,146.9793,54322.0
2020-10-14 09:35:00,175.12,175.18,174.6,174.65,41797.0,146.9289,146.9793,146.4927,146.5346,41797.0
2020-10-14 09:40:00,174.65,175.49,174.62,175.22,32920.0,146.5346,147.2394,146.5094,147.0128,32920.0
2020-10-14 09:45:00,175.18,175.46,175.05,175.23,25378.0,146.9793,147.2142,146.8702,147.0212,25378.0
2020-10-14 09:50:00,175.23,175.31,174.9,175.17,19658.0,147.0212,147.0884,146.7444,146.9709,19658.0
2020-10-14 09:55:00,175.16,175.21,174.86,174.99,22264.0,146.9625,147.0045,146.7108,146.8199,22264.0
2020-10-14 10:00:00,174.92,175.3,174.87,174.98,54861.0,146.7611,147.08,146.7192,146.8115,54861.0
2020-10-14 10:05:00,175.04,175.55,174.99,175.43,27133.0,146.8618,147.2897,146.8199,147.189,27133.0
2020-10-14 10:10:00,175.5,175.52,175.24,175.32,13619.0,147.2478,147.2645,147.0296,147.0967,13619.0
2020-10-14 10:15:00,175.34,175.42,175.0,175.09,23957.0,147.1135,147.1806,146.8283,146.9038,23957.0
2020-10-14 10:20:00,175.08,175.5,175.08,175.44,25685.0,146.8954,147.2478,146.8954,147.1974,25685.0
2020-10-14 10:25:00,175.45,175.45,175.09,175.2,38993.0,147.2058,147.2058,146.9038,146.9961,38993.0
2020-10-14 10:30:00,175.2,175.37,175.0,175.12,16185.0,146.9961,147.1387,146.8283,146.9289,16185.0
2020-10-14 10:35:00,175.15,175.34,175.11,175.21,18694.0,146.9541,147.1135,146.9206,147.0045,18694.0
2020-10-14 10:40:00,175.24,175.41,175.19,175.22,28471.0,147.0296,147.1723,146.9877,147.0128,28471.0
2020-10-14 10:45:00,175.22,175.37,175.19,175.27,29886.0,147.0128,147.1387,146.9877,147.0548,29886.0
2020-10-14 10:50:00,175.3,175.37,175.17,175.31,22545.0,147.08,147.1387,146.9709,147.0884,22545.0
2020-10-14 10:55:00,175.33,175.45,175.24,175.3,18574.0,147.1051,147.2058,147.0296,147.08,18574.0
2020-10-14 11:00:00,175.3,175.34,175.04,175.17,28809.0,147.08,147.1135,146.8618,146.9709,28809.0
2020-10-14 11:05:00,175.17,175.46,175.15,175.4,24658.0,146.9709,147.2142,146.9541,147.1639,24658.0
2020-10-14 11:10:00,175.4,175.52,175.33,175.39,25047.0,147.1639,147.2645,147.1051,147.1555,25047.0
2020-10-14 11:15:00,175.41,175.66,175.38,175.65,15067.0,147.1723,147.382,147.1471,147.3736,15067.0
2020-10-14 11:20:00,175.65,175.94,175.55,175.78,18546.0,147.3736,147.6169,147.2897,147.4827,18546.0
2020-10-14 11:25:00,175.8,175.92,175.62,175.92,56774.0,147.4995,147.6002,147.3484,147.6002,56774.0
2020-10-14 11:30:00,175.95,175.96,175.7,175.74,20622.0,147.6253,147.6337,147.4156,147.4491,20622.0
2020-10-14 11:35:00,175.76,175.78,175.52,175.52,14778.0,147.4659,147.4827,147.2645,147.2645,14778.0
2020-10-14 11:40:00,175.52,175.75,175.42,175.68,11242.0,147.2645,147.4575,147.1806,147.3988,11242.0
2020-10-14 11:45:00,175.59,175.59,175.09,175.14,19523.0,147.3233,147.3233,146.9038,146.9457,19523.0
2020-10-14 11:50:00,175.14,175.23,174.9,175.0,34935.0,146.9457,147.0212,146.7444,146.8283,34935.0
2020-10-14 11:55:00,174.98,175.17,174.91,175.06,40777.0,146.8115,146.9709,146.7527,146.8786,40777.0
2020-10-14 12:00:00,174.98,175.3,174.98,175.3,27971.0,146.8115,147.08,146.8115,147.08,27971.0
2020-10-14 12:05:00,175.26,175.41,175.21,175.32,21163.0,147.0464,147.1723,147.0045,147.0967,21163.0
2020-10-14 12:10:00,175.29,175.31,175.09,175.23,30134.0,147.0716,147.0884,146.9038,147.0212,30134.0
2020-10-14 12:15:00,175.31,175.33,175.05,175.24,41247.0,147.0884,147.1051,146.8702,147.0296,41247.0
2020-10-14 12:20:00,175.25,175.33,174.95,174.99,34682.0,147.038,147.1051,146.7863,146.8199,34682.0
2020-10-14 12:25:00,174.97,175.06,174.83,174.87,19677.0,146.8031,146.8786,146.6856,146.7192,19677.0
2020-10-14 12:30:00,174.89,175.12,174.78,175.04,14766.0,146.736,146.9289,146.6437,146.8618,14766.0
2020-10-14 12:35:00,175.01,175.07,174.65,174.91,18548.0,146.8366,146.887,146.5346,146.7527,18548.0
2020-10-14 12:40:00,174.89,175.02,174.87,174.89,12875.0,146.736,146.845,146.7192,146.736,12875.0
2020-10-14 12:45:00,174.88,174.99,174.84,174.87,9281.0,146.7276,146.8199,146.694,146.7192,9281.0
2020-10-14 12:50:00,174.85,174.92,174.76,174.85,46768.0,146.7024,146.7611,146.6269,146.7024,46768.0
2020-10-14 12:55:00,174.86,175.0,174.7,174.72,22673.0,146.7108,146.8283,146.5766,146.5933,22673.0
2020-10-14 13:00:00,174.71,174.9,174.64,174.86,22075.0,146.5849,146.7444,146.5262,146.7108,22075.0
2020-10-14 13:05:00,174.81,174.9,174.63,174.66,13943.0,146.6688,146.7444,146.5178,146.543,13943.0
2020-10-14 13:10:00,174.71,174.84,174.7,174.8,17441.0,146.5849,146.694,146.5766,146.6605,17441.0
2020-10-14 13:15:00,174.8,174.83,174.68,174.72,29948.0,146.6605,146.6856,146.5598,146.5933,29948.0
2020-10-14 13:20:00,174.72,174.78,174.55,174.58,32408.0,146.5933,146.6437,146.4507,146.4759,32408.0
2020-10-14 13:25:00,174.6,174.7,174.52,174.58,18474.0,146.4927,146.5766,146.4255,146.4759,18474.0
2020-10-14 13:30:00,174.58,174.59,174.2,174.2,43212.0,146.4759,146.4843,146.157,146.157,43212.0
2020-10-14 13:35:00,174.26,174.35,174.15,174.17,31540.0,146.2074,146.2829,146.1151,146.1319,31540.0
2020-10-14 13:40:00,174.18,174.46,174.18,174.29,25530.0,146.1403,146.3752,146.1403,146.2326,25530.0
2020-10-14 13:45:00,174.32,174.6,174.25,174.6,16965.0,146.2577,146.4927,146.199,146.4927,16965.0
2020-10-14 13:50:00,174.64,174.83,174.5,174.77,15939.0,146.5262,146.6856,146.4087,146.6353,15939.0
2020-10-14 13:55:00,174.76,174.79,174.65,174.78,25237.0,146.6269,146.6521,146.5346,146.6437,25237.0
2020-10-14 14:00:00,174.75,174.79,174.62,174.74,8089.0,146.6185,146.6521,146.5094,146.6101,8089.0
2020-10-14 14:05:00,174.75,174.97,174.74,174.79,10570.0,146.6185,146.8031,146.6101,146.6521,10570.0
2020-10-14 14:10:00,174.79,174.87,174.68,174.86,12531.0,146.6521,146.7192,146.5598,146.7108,12531.0
2020-10-14 14:15:00,174.84,174.88,174.36,174.57,52583.0,146.694,146.7276,146.2913,146.4675,52583.0
2020-10-14 14:20:00,174.57,174.63,174.28,174.29,18759.0,146.4675,146.5178,146.2242,146.2326,18759.0
2020-10-14 14:25:00,174.26,174.35,173.8,174.19,70144.0,146.2074,146.2829,145.8214,146.1487,70144.0
2020-10-14 14:30:00,174.12,174.56,174.11,174.42,40089.0,146.0899,146.4591,146.0815,146.3416,40089.0
2020-10-14 14:35:00,174.4,174.45,174.14,174.37,20866.0,146.3248,146.3668,146.1067,146.2997,20866.0
2020-10-14 14:40:00,174.34,174.54,174.27,174.27,18968.0,146.2745,146.4423,146.2158,146.2158,18968.0
2020-10-14 14:45:00,174.27,174.47,174.23,174.45,13559.0,146.2158,146.3836,146.1822,146.3668,13559.0
2020-10-14 14:50:00,174.4,174.52,174.34,174.52,9400.0,146.3248,146.4255,146.2745,146.4255,9400.0
2020-10-14 14:55:00,174.49,174.66,174.48,174.57,23266.0,146.4004,146.543,146.392,146.4675,23266.0
2020-10-14 15:00:00,174.59,174.7,174.5,174.61,26883.0,146.4843,146.5766,146.4087,146.501,26883.0
2020-10-14 15:05:00,174.63,174.88,174.63,174.79,13478.0,146.5178,146.7276,146.5178,146.6521,13478.0
2020-10-14 15:10:00,174.78,174.98,174.75,174.96,16555.0,146.6437,146.8115,146.6185,146.7947,16555.0
2020-10-14 15:15:00,174.95,175.1,174.91,175.1,19812.0,146.7863,146.9122,146.7527,146.9122,19812.0
2020-10-14 15:20:00,175.1,175.19,175.0,175.04,35123.0,146.9122,146.9877,146.8283,146.8618,35123.0
2020-10-14 15:25:00,175.08,175.09,174.97,175.04,10035.0,146.8954,146.9038,146.8031,146.8618,10035.0
2020-10-14 15:30:00,175.05,175.39,175.04,175.24,19602.0,146.8702,147.1555,146.8618,147.0296,19602.0
2020-10-14 15:35:00,175.27,175.29,175.0,175.06,43939.0,147.0548,147.0716,146.8283,146.8786,43939.0
2020-10-14 15:40:00,175.07,175.4,175.07,175.23,40922.0,146.887,147.1639,146.887,147.0212,40922.0
2020-10-14 15:45:00,175.24,175.27,174.99,175.14,19952.0,147.0296,147.0548,146.8199,146.9457,19952.0
2020-10-14 15:50:00,175.14,175.27,174.84,174.84,86540.0,146.9457,147.0548,146.694,146.694,86540.0
2020-10-14 15:55:00,174.85,174.87,174.34,174.49,165035.0,146.7024,146.7192,146.2745,146.4004,165035.0
2020-10-15 09:30:00,172.67,173.35,172.49,172.97,81840.0,144.8733,145.4439,144.7223,145.1251,81840.0
2020-10-15 09:35:00,172.99,173.54,172.91,173.31,36650.0,145.1418,145.6033,145.0747,145.4103,36650.0
2020-10-15 09:40:00,173.43,173.88,173.32,173.85,37175.0,145.511,145.8886,145.4187,145.8634,37175.0
2020-10-15 09:45:00,173.85,174.0,173.51,173.79,24502.0,145.8634,145.9892,145.5781,145.813,24502.0
2020-10-15 09:50:00,173.8,173.99,173.6,173.65,30754.0,145.8214,145.9808,145.6536,145.6956,30754.0
2020-10-15 09:55:00,173.72,174.05,173.6,174.01,76676.0,145.7543,146.0312,145.6536,145.9976,76676.0
2020-10-15 10:00:00,173.93,174.01,173.65,173.65,29811.0,145.9305,145.9976,145.6956,145.6956,29811.0
2020-10-15 10:05:00,173.68,173.87,173.42,173.65,27149.0,145.7208,145.8802,145.5026,145.6956,27149.0
2020-10-15 10:10:00,173.58,173.63,173.22,173.23,31526.0,145.6369,145.6788,145.3348,145.3432,31526.0
2020-10-15 10:15:00,173.35,173.73,173.23,173.45,30971.0,145.4439,145.7627,145.3432,145.5278,30971.0
2020-10-15 10:20:00,173.46,173.47,173.07,173.11,41704.0,145.5362,145.5446,145.209,145.2425,41704.0
2020-10-15 10:25:00,173.07,173.17,172.4,172.88,26603.0,145.209,145.2929,144.6468,145.0495,26603.0
2020-10-15 10:30:00,172.99,173.07,172.37,172.55,29504.0,145.1418,145.209,144.6216,144.7727,29504.0
2020-10-15 10:35:00,172.61,172.84,172.36,172.56,32426.0,144.823,145.016,144.6132,144.7811,32426.0
2020-10-15 10:40:00,172.59,172.65,172.12,172.36,43653.0,144.8062,144.8566,144.4119,144.6132,43653.0
2020-10-15 10:45:00,172.47,172.47,172.27,172.33,12626.0,144.7055,144.7055,144.5377,144.5881,12626.0
2020-10-15 10:50:00,172.33,172.4,172.05,172.15,60692.0,144.5881,144.6468,144.3532,144.4371,60692.0
2020-10-15 10:55:00,172.15,172.46,172.13,172.43,19368.0,144.4371,144.6972,144.4203,144.672,19368.0
2020-10-15 11:00:00,172.41,172.41,172.04,172.22,37353.0,144.6552,144.6552,144.3448,144.4958,37353.0
2020-10-15 11:05:00,172.2,172.53,172.11,172.43,29539.0,144.479,144.7559,144.4035,144.672,29539.0
2020-10-15 11:10:00,172.37,172.37,172.09,172.09,25339.0,144.6216,144.6216,144.3867,144.3867,25339.0
2020-10-15 11:15:00,172.21,172.7,172.06,172.67,24616.0,144.4874,144.8985,144.3615,144.8733,24616.0
2020-10-15 11:20:00,172.62,172.74,172.47,172.58,23984.0,144.8314,144.9321,144.7055,144.7978,23984.0
2020-10-15 11:25:00,172.55,172.75,172.42,172.5,22634.0,144.7727,144.9405,144.6636,144.7307,22634.0
2020-10-15 11:30:00,172.49,172.62,172.42,172.52,14432.0,144.7223,144.8314,144.6636,144.7475,14432.0
2020-10-15 11:35:00,172.55,172.65,172.26,172.5,21322.0,144.7727,144.8566,144.5293,144.7307,21322.0
2020-10-15 11:40:00,172.58,172.78,172.48,172.78,14319.0,144.7978,144.9656,144.7139,144.9656,14319.0
2020-10-15 11:45:00,172.77,172.91,172.75,172.81,9383.0,144.9572,145.0747,144.9405,144.9908,9383.0
2020-10-15 11:50:00,172.88,173.07,172.69,172.97,25354.0,145.0495,145.209,144.8901,145.1251,25354.0
2020-10-15 11:55:00,172.91,173.02,172.57,172.57,8957.0,145.0747,145.167,144.7894,144.7894,8957.0
2020-10-15 12:00:00,172.54,172.57,172.34,172.47,18217.0,144.7643,144.7894,144.5965,144.7055,18217.0
2020-10-15 12:05:00,172.48,172.69,172.41,172.44,15015.0,144.7139,144.8901,144.6552,144.6804,15015.0
2020-10-15 12:10:00,172.42,172.46,172.3,172.36,20080.0,144.6636,144.6972,144.5629,144.6132,20080.0
2020-10-15 12:15:00,172.36,172.42,172.26,172.35,14819.0,144.6132,144.6636,144.5293,144.6049,14819.0
2020-10-15 12:20:00,172.37,172.4,172.1,172.13,22237.0,144.6216,144.6468,144.3951,144.4203,22237.0
2020-10-15 12:25:00,172.1,172.35,172.09,172.13,12331.0,144.3951,144.6049,144.3867,144.4203,12331.0
2020-10-15 12:30:00,172.18,172.31,172.11,172.31,13113.0,144.4622,144.5713,144.4035,144.5713,13113.0
2020-10-15 12:35:00,172.28,172.31,172.06,172.11,15010.0,144.5461,144.5713,144.3615,144.4035,15010.0
2020-10-15 12:40:00,172.1,172.29,172.07,172.13,17450.0,144.3951,144.5545,144.3699,144.4203,17450.0
2020-10-15 12:45:00,172.17,172.41,172.01,172.24,21068.0,144.4538,144.6552,144.3196,144.5126,21068.0
2020-10-15 12:50:00,172.2,172.52,172.17,172.43,23344.0,144.479,144.7475,144.4538,144.672,23344.0
2020-10-15 12:55:00,172.43,172.52,172.3,172.44,32807.0,144.672,144.7475,144.5629,144.6804,32807.0
2020-10-15 13:00:00,172.44,172.49,172.32,172.34,34319.0,144.6804,144.7223,144.5797,144.5965,34319.0
2020-10-15 13:05:00,172.36,172.6,172.31,172.57,22280.0,144.6132,144.8146,144.5713,144.7894,22280.0
2020-10-15 13:10:00,172.6,172.78,172.56,172.78,26955.0,144.8146,144.9656,144.7811,144.9656,26955.0
2020-10-15 13:15:00,172.76,172.86,172.66,172.78,40450.0,144.9489,145.0328,144.865,144.9656,40450.0
2020-10-15 13:20:00,172.86,173.04,172.74,172.92,36438.0,145.0328,145.1838,144.9321,145.0831,36438.0
2020-10-15 13:25:00,172.96,173.07,172.85,172.97,16018.0,145.1167,145.209,145.0244,145.1251,16018.0
2020-10-15 13:30:00,172.97,172.98,172.84,172.91,14023.0,145.1251,145.1334,145.016,145.0747,14023.0
2020-10-15 13:35:00,172.94,173.03,172.9,172.97,28922.0,145.0999,145.1754,145.0663,145.1251,28922.0
2020-10-15 13:40:00,173.0,173.22,172.95,173.22,20131.0,145.1502,145.3348,145.1083,145.3348,20131.0
2020-10-15 13:45:00,173.21,173.27,172.92,172.98,14125.0,145.3264,145.3768,145.0831,145.1334,14125.0
2020-10-15 13:50:00,172.98,173.07,172.93,172.96,9084.0,145.1334,145.209,145.0915,145.1167,9084.0
2020-10-15 13:55:00,172.96,173.05,172.84,172.88,13525.0,145.1167,145.1922,145.016,145.0495,13525.0
2020-10-15 14:00:00,172.87,173.03,172.75,172.75,20516.0,145.0411,145.1754,144.9405,144.9405,20516.0
2020-10-15 14:05:00,172.84,173.31,172.8,173.28,25969.0,145.016,145.4103,144.9824,145.3851,25969.0
2020-10-15 14:10:00,173.27,173.64,173.23,173.64,15108.0,145.3768,145.6872,145.3432,145.6872,15108.0
2020-10-15 14:15:00,173.69,173.77,173.46,173.68,18823.0,145.7291,145.7963,145.5362,145.7208,18823.0
2020-10-15 14:20:00,173.69,173.75,173.67,173.72,17379.0,145.7291,145.7795,145.7124,145.7543,17379.0
2020-10-15 14:25:00,173.69,173.9,173.56,173.8,27985.0,145.7291,145.9053,145.6201,145.8214,27985.0
2020-10-15 14:30:00,173.87,173.87,173.65,173.75,14484.0,145.8802,145.8802,145.6956,145.7795,14484.0
2020-10-15 14:35:00,173.8,173.81,173.5,173.53,12263.0,145.8214,145.8298,145.5697,145.5949,12263.0
2020-10-15 14:40:00,173.53,173.63,173.33,173.36,13637.0,145.5949,145.6788,145.4271,145.4523,13637.0
2020-10-15 14:45:00,173.39,173.54,173.3,173.5,16746.0,145.4774,145.6033,145.4019,145.5697,16746.0
2020-10-15 14:50:00,173.51,173.6,173.41,173.52,16255.0,145.5781,145.6536,145.4942,145.5865,16255.0
2020-10-15 14:55:00,173.53,173.57,173.37,173.47,13647.0,145.5949,145.6285,145.4607,145.5446,13647.0
2020-10-15 15:00:00,173.42,173.63,173.42,173.61,22439.0,145.5026,145.6788,145.5026,145.662,22439.0
2020-10-15 15:05:00,173.63,173.69,173.42,173.53,36220.0,145.6788,145.7291,145.5026,145.5949,36220.0
2020-10-15 15:10:00,173.53,173.72,173.4,173.67,30507.0,145.5949,145.7543,145.4858,145.7124,30507.0
2020-10-15 15:15:00,173.71,173.85,173.62,173.83,33932.0,145.7459,145.8634,145.6704,145.8466,33932.0
2020-10-15 15:20:00,173.84,173.96,173.73,173.79,22292.0,145.855,145.9557,145.7627,145.813,22292.0
2020-10-15 15:25:00,173.8,173.85,173.59,173.62,29149.0,145.8214,145.8634,145.6452,145.6704,29149.0
2020-10-15 15:30:00,173.62,173.76,173.62,173.67,38262.0,145.6704,145.7879,145.6704,145.7124,38262.0
2020-10-15 15:35:00,173.69,173.98,173.65,173.97,32057.0,145.7291,145.9725,145.6956,145.9641,32057.0
2020-10-15 15:40:00,173.97,174.05,173.79,173.83,52793.0,145.9641,146.0312,145.813,145.8466,52793.0
2020-10-15 15:45:00,173.86,173.87,173.67,173.81,41618.0,145.8718,145.8802,145.7124,145.8298,41618.0
2020-10-15 15:50:00,173.84,173.97,173.75,173.83,75218.0,145.855,145.9641,145.7795,145.8466,75218.0
2020-10-15 15:55:00,173.83,174.06,173.66,174.04,159888.0,145.8466,146.0396,145.704,146.0228,159888.0
2020-10-16 09:30:00,175.07,175.55,174.7,174.89,224526.0,146.887,147.2897,146.5766,146.736,224526.0
2020-10-16 09:35:00,174.8,174.86,174.26,174.4,32134.0,146.6605,146.7108,146.2074,146.3248,32134.0
2020-10-16 09:40:00,174.43,175.12,174.43,175.02,32366.0,146.35,146.9289,146.35,146.845,32366.0
2020-10-16 09:45:00,175.02,175.48,174.94,175.27,40925.0,146.845,147.231,146.7779,147.0548,40925.0
2020-10-16 09:50:00,175.22,175.22,174.83,175.09,30338.0,147.0128,147.0128,146.6856,146.9038,30338.0
2020-10-16 09:55:00,175.1,175.42,175.02,175.24,25548.0,146.9122,147.1806,146.845,147.0296,25548.0
2020-10-16 10:00:00,175.28,175.67,175.24,175.62,20561.0,147.0632,147.3904,147.0296,147.3484,20561.0
2020-10-16 10:05:00,175.58,175.61,175.27,175.55,35014.0,147.3149,147.3401,147.0548,147.2897,35014.0
2020-10-16 10:10:00,175.58,175.67,175.43,175.43,15507.0,147.3149,147.3904,147.189,147.189,15507.0
2020-10-16 10:15:00,175.4,175.8,175.37,175.78,26342.0,147.1639,147.4995,147.1387,147.4827,26342.0
2020-10-16 10:20:00,175.78,175.99,175.74,175.81,26855.0,147.4827,147.6589,147.4491,147.5079,26855.0
2020-10-16 10:25:00,175.81,175.97,175.76,175.82,24291.0,147.5079,147.6421,147.4659,147.5163,24291.0
2020-10-16 10:30:00,175.78,176.19,175.78,176.07,36930.0,147.4827,147.8267,147.4827,147.726,36930.0
2020-10-16 10:35:00,176.11,176.18,175.97,176.02,53909.0,147.7596,147.8183,147.6421,147.6841,53909.0
2020-10-16 10:40:00,176.03,176.06,175.44,175.49,123778.0,147.6924,147.7176,147.1974,147.2394,123778.0
2020-10-16 10:45:00,175.51,175.62,175.28,175.29,28853.0,147.2562,147.3484,147.0632,147.0716,28853.0
2020-10-16 10:50:00,175.32,175.64,175.26,175.59,22219.0,147.0967,147.3652,147.0464,147.3233,22219.0
2020-10-16 10:55:00,175.52,175.61,175.24,175.49,42068.0,147.2645,147.3401,147.0296,147.2394,42068.0
2020-10-16 11:00:00,175.43,175.54,175.31,175.36,23004.0,147.189,147.2813,147.0884,147.1303,23004.0
2020-10-16 11:05:00,175.38,175.58,175.05,175.22,33258.0,147.1471,147.3149,146.8702,147.0128,33258.0
2020-10-16 11:10:00,175.25,175.48,175.13,175.37,41371.0,147.038,147.231,146.9373,147.1387,41371.0
2020-10-16 11:15:00,175.26,175.5,175.14,175.5,30726.0,147.0464,147.2478,146.9457,147.2478,30726.0
2020-10-16 11:20:00,175.48,175.52,174.91,174.92,26257.0,147.231,147.2645,146.7527,146.7611,26257.0
2020-10-16 11:25:00,174.87,175.06,174.75,174.87,38531.0,146.7192,146.8786,146.6185,146.7192,38531.0
2020-10-16 11:30:00,174.82,175.32,174.76,175.32,13268.0,146.6772,147.0967,146.6269,147.0967,13268.0
2020-10-16 11:35:00,175.29,175.33,175.05,175.14,16222.0,147.0716,147.1051,146.8702,146.9457,16222.0
2020-10-16 11:40:00,175.1,175.26,174.92,175.04,9788.0,146.9122,147.0464,146.7611,146.8618,9788.0
2020-10-16 11:45:00,175.03,175.25,174.99,175.17,13656.0,146.8534,147.038,146.8199,146.9709,13656.0
2020-10-16 11:50:00,175.11,175.19,175.03,175.12,13789.0,146.9206,146.9877,146.8534,146.9289,13789.0
2020-10-16 11:55:00,175.12,175.16,175.05,175.12,15379.0,146.9289,146.9625,146.8702,146.9289,15379.0
2020-10-16 12:00:00,175.11,175.19,175.06,175.19,13305.0,146.9206,146.9877,146.8786,146.9877,13305.0
2020-10-16 12:05:00,175.15,175.35,175.02,175.26,17796.0,146.9541,147.1219,146.845,147.0464,17796.0
2020-10-16 12:10:00,175.25,175.43,175.16,175.42,10146.0,147.038,147.189,146.9625,147.1806,10146.0
2020-10-16 12:15:00,175.41,175.44,175.1,175.31,14220.0,147.1723,147.1974,146.9122,147.0884,14220.0
2020-10-16 12:20:00,175.28,175.28,175.06,175.07,26968.0,147.0632,147.0632,146.8786,146.887,26968.0
2020-10-16 12:25:00,175.06,175.24,175.05,175.23,17029.0,146.8786,147.0296,146.8702,147.0212,17029.0
2020-10-16 12:30:00,175.16,175.23,175.04,175.08,15952.0,146.9625,147.0212,146.8618,146.8954,15952.0
2020-10-16 12:35:00,175.05,175.16,175.01,175.16,14738.0,146.8702,146.9625,146.8366,146.9625,14738.0
2020-10-16 12:40:00,175.16,175.24,175.11,175.2,13539.0,146.9625,147.0296,146.9206,146.9961,13539.0
2020-10-16 12:45:00,175.19,175.24,175.03,175.11,14148.0,146.9877,147.0296,146.8534,146.9206,14148.0
2020-10-16 12:50:00,175.12,175.4,174.87,175.4,73789.0,146.9289,147.1639,146.7192,147.1639,73789.0
2020-10-16 12:55:00,175.39,175.45,175.26,175.35,34155.0,147.1555,147.2058,147.0464,147.1219,34155.0
2020-10-16 13:00:00,175.33,175.51,175.33,175.47,12406.0,147.1051,147.2562,147.1051,147.2226,12406.0
2020-10-16 13:05:00,175.45,175.58,175.36,175.54,15356.0,147.2058,147.3149,147.1303,147.2813,15356.0
2020-10-16 13:10:00,175.52,175.58,175.47,175.57,12160.0,147.2645,147.3149,147.2226,147.3065,12160.0
2020-10-16 13:15:00,175.6,175.79,175.59,175.7,8252.0,147.3317,147.4911,147.3233,147.4156,8252.0
2020-10-16 13:20:00,175.74,175.74,175.61,175.63,15757.0,147.4491,147.4491,147.3401,147.3568,15757.0
2020-10-16 13:25:00,175.61,175.61,175.47,175.56,10858.0,147.3401,147.3401,147.2226,147.2981,10858.0
2020-10-16 13:30:00,175.58,175.61,175.46,175.57,5683.0,147.3149,147.3401,147.2142,147.3065,5683.0
2020-10-16 13:35:00,175.55,175.67,175.55,175.58,7461.0,147.2897,147.3904,147.2897,147.3149,7461.0
2020-10-16 13:40:00,175.6,175.66,175.49,175.62,18606.0,147.3317,147.382,147.2394,147.3484,18606.0
2020-10-16 13:45:00,175.65,175.65,175.51,175.59,10655.0,147.3736,147.3736,147.2562,147.3233,10655.0
2020-10-16 13:50:00,175.62,175.74,175.54,175.67,20532.0,147.3484,147.4491,147.2813,147.3904,20532.0
2020-10-16 13:55:00,175.68,175.82,175.68,175.8,20667.0,147.3988,147.5163,147.3988,147.4995,20667.0
2020-10-16 14:00:00,175.8,175.91,175.61,175.7,15580.0,147.4995,147.5918,147.3401,147.4156,15580.0
2020-10-16 14:05:00,175.74,175.83,175.65,175.78,14225.0,147.4491,147.5246,147.3736,147.4827,14225.0
2020-10-16 14:10:00,175.81,175.91,175.76,175.83,24391.0,147.5079,147.5918,147.4659,147.5246,24391.0
2020-10-16 14:15:00,175.79,175.91,175.76,175.8,17116.0,147.4911,147.5918,147.4659,147.4995,17116.0
2020-10-16 14:20:00,175.78,175.85,175.74,175.78,20629.0,147.4827,147.5414,147.4491,147.4827,20629.0
2020-10-16 14:25:00,175.79,175.89,175.76,175.87,25599.0,147.4911,147.575,147.4659,147.5582,25599.0
2020-10-16 14:30:00,175.88,175.96,175.81,175.93,14253.0,147.5666,147.6337,147.5079,147.6085,14253.0
2020-10-16 14:35:00,175.93,175.98,175.88,175.94,12008.0,147.6085,147.6505,147.5666,147.6169,12008.0
2020-10-16 14:40:00,175.93,175.93,175.76,175.8,18321.0,147.6085,147.6085,147.4659,147.4995,18321.0
2020-10-16 14:45:00,175.81,175.92,175.72,175.9,29001.0,147.5079,147.6002,147.4324,147.5834,29001.0
2020-10-16 14:50:00,175.89,175.91,175.78,175.89,33767.0,147.575,147.5918,147.4827,147.575,33767.0
2020-10-16 14:55:00,175.9,175.92,175.61,175.79,28179.0,147.5834,147.6002,147.3401,147.4911,28179.0
2020-10-16 15:00:00,175.83,175.89,175.54,175.6,36647.0,147.5246,147.575,147.2813,147.3317,36647.0
2020-10-16 15:05:00,175.6,175.65,175.42,175.51,84187.0,147.3317,147.3736,147.1806,147.2562,84187.0
2020-10-16 15:10:00,175.52,175.54,175.11,175.13,38165.0,147.2645,147.2813,146.9206,146.9373,38165.0
2020-10-16 15:15:00,175.07,175.15,174.99,175.08,21195.0,146.887,146.9541,146.8199,146.8954,21195.0
2020-10-16 15:20:00,175.06,175.15,174.85,175.09,37995.0,146.8786,146.9541,146.7024,146.9038,37995.0
2020-10-16 15:25:00,175.12,175.13,174.84,174.89,24965.0,146.9289,146.9373,146.694,146.736,24965.0
2020-10-16 15:30:00,174.88,175.03,174.8,174.9,32093.0,146.7276,146.8534,146.6605,146.7444,32093.0
2020-10-16 15:35:00,174.9,175.05,174.85,174.94,40468.0,146.7444,146.8702,146.7024,146.7779,40468.0
2020-10-16 15:40:00,174.95,175.05,174.82,174.87,40020.0,146.7863,146.8702,146.6772,146.7192,40020.0
2020-10-16 15:45:00,174.89,175.0,174.71,174.75,58528.0,146.736,146.8283,146.5849,146.6185,58528.0
2020-10-16 15:50:00,174.71,174.99,174.41,174.47,70268.0,146.5849,146.8199,146.3332,146.3836,70268.0
2020-10-16 15:55:00,174.47,174.74,174.43,174.52,128080.0,146.3836,146.6101,146.35,146.4255,128080.0
2020-10-19 09:30:00,174.76,175.4,174.14,174.36,56935.0,146.6269,147.1639,146.1067,146.2913,56935.0
2020-10-19 09:35:00,174.36,174.96,173.8,174.91,50527.0,146.2913,146.7947,145.8214,146.7527,50527.0
2020-10-19 09:40:00,174.88,175.0,174.59,174.86,24833.0,146.7276,146.8283,146.4843,146.7108,24833.0
2020-10-19 09:45:00,174.84,174.85,174.4,174.4,15307.0,146.694,146.7024,146.3248,146.3248,15307.0
2020-10-19 09:50:00,174.42,174.91,174.27,174.67,16098.0,146.3416,146.7527,146.2158,146.5514,16098.0
2020-10-19 09:55:00,174.71,174.98,174.64,174.98,17371.0,146.5849,146.8115,146.5262,146.8115,17371.0
2020-10-19 10:00:00,174.77,174.94,174.66,174.81,20293.0,146.6353,146.7779,146.543,146.6688,20293.0
2020-10-19 10:05:00,174.89,174.96,174.57,174.64,18214.0,146.736,146.7947,146.4675,146.5262,18214.0
2020-10-19 10:10:00,174.62,174.8,174.1,174.67,37822.0,146.5094,146.6605,146.0731,146.5514,37822.0
2020-10-19 10:15:00,174.74,175.46,174.56,175.42,31147.0,146.6101,147.2142,146.4591,147.1806,31147.0
2020-10-19 10:20:00,175.37,175.86,175.36,175.72,38286.0,147.1387,147.5498,147.1303,147.4324,38286.0
2020-10-19 10:25:00,175.72,175.83,175.58,175.67,19869.0,147.4324,147.5246,147.3149,147.3904,19869.0
2020-10-19 10:30:00,175.79,176.2,175.6,175.86,39095.0,147.4911,147.8351,147.3317,147.5498,39095.0
2020-10-19 10:35:00,175.89,175.89,175.51,175.75,15453.0,147.575,147.575,147.2562,147.4575,15453.0
2020-10-19 10:40:00,175.72,176.1,175.69,175.88,14885.0,147.4324,147.7512,147.4072,147.5666,14885.0
2020-10-19 10:45:00,175.7,176.08,175.57,175.84,19684.0,147.4156,147.7344,147.3065,147.533,19684.0
2020-10-19 10:50:00,175.88,176.2,175.81,175.94,49702.0,147.5666,147.8351,147.5079,147.6169,49702.0
2020-10-19 10:55:00,175.96,176.06,175.85,175.91,23210.0,147.6337,147.7176,147.5414,147.5918,23210.0
2020-10-19 11:00:00,175.96,176.14,175.93,175.95,24642.0,147.6337,147.7847,147.6085,147.6253,24642.0
2020-10-19 11:05:00,175.96,175.96,175.57,175.61,18462.0,147.6337,147.6337,147.3065,147.3401,18462.0
2020-10-19 11:10:00,175.69,175.78,175.5,175.73,10352.0,147.4072,147.4827,147.2478,147.4407,10352.0
2020-10-19 11:15:00,175.73,175.92,175.58,175.67,16064.0,147.4407,147.6002,147.3149,147.3904,16064.0
2020-10-19 11:20:00,175.65,175.66,175.05,175.2,24362.0,147.3736,147.382,146.8702,146.9961,24362.0
2020-10-19 11:25:00,175.18,175.22,174.84,175.0,49512.0,146.9793,147.0128,146.694,146.8283,49512.0
2020-10-19 11:30:00,174.97,175.01,174.72,174.72,22613.0,146.8031,146.8366,146.5933,146.5933,22613.0
2020-10-19 11:35:00,174.66,174.92,174.62,174.88,34918.0,146.543,146.7611,146.5094,146.7276,34918.0
2020-10-19 11:40:00,174.9,174.9,174.53,174.68,25429.0,146.7444,146.7444,146.4339,146.5598,25429.0
2020-10-19 11:45:00,174.68,174.72,174.48,174.58,17103.0,146.5598,146.5933,146.392,146.4759,17103.0
2020-10-19 11:50:00,174.58,174.92,174.55,174.74,9357.0,146.4759,146.7611,146.4507,146.6101,9357.0
2020-10-19 11:55:00,174.75,174.84,174.55,174.78,8808.0,146.6185,146.694,146.4507,146.6437,8808.0
2020-10-19 12:00:00,174.7,175.14,174.65,174.91,13757.0,146.5766,146.9457,146.5346,146.7527,13757.0
2020-10-19 12:05:00,174.85,175.16,174.73,175.04,5641.0,146.7024,146.9625,146.6017,146.8618,5641.0
2020-10-19 12:10:00,175.04,175.18,174.99,175.03,6628.0,146.8618,146.9793,146.8199,146.8534,6628.0
2020-10-19 12:15:00,175.08,175.22,174.99,175.09,6916.0,146.8954,147.0128,146.8199,146.9038,6916.0
2020-10-19 12:20:00,175.06,175.18,174.94,175.14,7988.0,146.8786,146.9793,146.7779,146.9457,7988.0
2020-10-19 12:25:00,175.07,175.07,174.88,174.88,4330.0,146.887,146.887,146.7276,146.7276,4330.0
2020-10-19 12:30:00,174.91,175.1,174.86,175.0,7091.0,146.7527,146.9122,146.7108,146.8283,7091.0
2020-10-19 12:35:00,174.99,174.99,174.75,174.75,6227.0,146.8199,146.8199,146.6185,146.6185,6227.0
2020-10-19 12:40:00,174.85,175.03,174.8,174.96,3317.0,146.7024,146.8534,146.6605,146.7947,3317.0
2020-10-19 12:45:00,174.96,175.07,174.87,174.96,14570.0,146.7947,146.887,146.7192,146.7947,14570.0
2020-10-19 12:50:00,174.95,175.01,174.64,174.66,17661.0,146.7863,146.8366,146.5262,146.543,17661.0
2020-10-19 12:55:00,174.61,174.76,174.32,174.34,15527.0,146.501,146.6269,146.2577,146.2745,15527.0
2020-10-19 13:00:00,174.42,174.54,174.19,174.2,17247.0,146.3416,146.4423,146.1487,146.157,17247.0
2020-10-19 13:05:00,174.23,174.36,174.16,174.2,13668.0,146.1822,146.2913,146.1235,146.157,13668.0
2020-10-19 13:10:00,174.23,174.51,174.21,174.46,11598.0,146.1822,146.4171,146.1654,146.3752,11598.0
2020-10-19 13:15:00,174.41,174.48,174.26,174.31,10083.0,146.3332,146.392,146.2074,146.2493,10083.0
2020-10-19 13:20:00,174.32,174.44,174.15,174.22,14899.0,146.2577,146.3584,146.1151,146.1738,14899.0
2020-10-19 13:25:00,174.16,174.26,174.07,174.25,11290.0,146.1235,146.2074,146.048,146.199,11290.0
2020-10-19 13:30:00,174.22,174.23,173.84,174.06,14082.0,146.1738,146.1822,145.855,146.0396,14082.0
2020-10-19 13:35:00,174.12,174.23,174.03,174.09,12285.0,146.0899,146.1822,146.0144,146.0648,12285.0
2020-10-19 13:40:00,174.16,174.23,173.95,174.08,25244.0,146.1235,146.1822,145.9473,146.0564,25244.0
2020-10-19 13:45:00,174.06,174.08,173.5,173.62,20836.0,146.0396,146.0564,145.5697,145.6704,20836.0
2020-10-19 13:50:00,173.62,173.72,173.28,173.42,28757.0,145.6704,145.7543,145.3851,145.5026,28757.0
2020-10-19 13:55:00,173.42,173.75,173.27,173.45,33904.0,145.5026,145.7795,145.3768,145.5278,33904.0
2020-10-19 14:00:00,173.42,173.48,173.11,173.22,20445.0,145.5026,145.5529,145.2425,145.3348,20445.0
2020-10-19 14:05:00,173.21,173.35,173.13,173.26,10256.0,145.3264,145.4439,145.2593,145.3684,10256.0
2020-10-19 14:10:00,173.31,173.46,173.25,173.43,10357.0,145.4103,145.5362,145.36,145.511,10357.0
2020-10-19 14:15:00,173.35,173.47,173.32,173.44,11707.0,145.4439,145.5446,145.4187,145.5194,11707.0
2020-10-19 14:20:00,173.45,173.5,173.32,173.43,11066.0,145.5278,145.5697,145.4187,145.511,11066.0
2020-10-19 14:25:00,173.4,173.55,173.25,173.55,8371.0,145.4858,145.6117,145.36,145.6117,8371.0
2020-10-19 14:30:00,173.47,173.47,172.96,173.04,18091.0,145.5446,145.5446,145.1167,145.1838,18091.0
2020-10-19 14:35:00,173.03,173.11,172.74,172.79,10485.0,145.1754,145.2425,144.9321,144.974,10485.0
2020-10-19 14:40:00,172.89,172.94,172.53,172.53,23839.0,145.0579,145.0999,144.7559,144.7559,23839.0
2020-10-19 14:45:00,172.58,172.59,172.06,172.28,66932.0,144.7978,144.8062,144.3615,144.5461,66932.0
2020-10-19 14:50:00,172.2,172.5,172.08,172.49,30675.0,144.479,144.7307,144.3783,144.7223,30675.0
2020-10-19 14:55:00,172.34,172.65,171.75,172.08,25187.0,144.5965,144.8566,144.1014,144.3783,25187.0
2020-10-19 15:00:00,172.04,172.18,171.56,171.92,20828.0,144.3448,144.4622,143.942,144.2441,20828.0
2020-10-19 15:05:00,171.9,171.9,171.46,171.72,30582.0,144.2273,144.2273,143.8581,144.0763,30582.0
2020-10-19 15:10:00,171.77,172.0,171.59,171.81,30603.0,144.1182,144.3112,143.9672,144.1518,30603.0
2020-10-19 15:15:00,171.84,171.84,171.36,171.5,16302.0,144.177,144.177,143.7742,143.8917,16302.0
2020-10-19 15:20:00,171.44,171.51,171.18,171.22,31004.0,143.8414,143.9001,143.6232,143.6568,31004.0
2020-10-19 15:25:00,171.21,171.5,171.11,171.46,25128.0,143.6484,143.8917,143.5645,143.8581,25128.0
2020-10-19 15:30:00,171.4,171.65,171.33,171.47,22754.0,143.8078,144.0175,143.7491,143.8665,22754.0
2020-10-19 15:35:00,171.47,171.95,171.44,171.9,26420.0,143.8665,144.2693,143.8414,144.2273,26420.0
2020-10-19 15:40:00,171.9,172.0,171.71,171.74,28437.0,144.2273,144.3112,144.0679,144.0931,28437.0
2020-10-19 15:45:00,171.77,171.94,171.75,171.87,27285.0,144.1182,144.2609,144.1014,144.2021,27285.0
2020-10-19 15:50:00,171.84,171.84,171.28,171.35,50341.0,144.177,144.177,143.7071,143.7658,50341.0
2020-10-19 15:55:00,171.41,172.09,171.29,172.09,179226.0,143.8162,144.3867,143.7155,144.3867,179226.0
2020-10-20 09:30:00,173.14,173.28,172.36,172.73,51140.0,145.2677,145.3851,144.6132,144.9237,51140.0
2020-10-20 09:35:00,172.91,173.16,172.78,173.04,29416.0,145.0747,145.2845,144.9656,145.1838,29416.0
2020-10-20 09:40:00,172.96,173.42,172.92,173.37,26894.0,145.1167,145.5026,145.0831,145.4607,26894.0
2020-10-20 09:45:00,173.3,173.6,173.23,173.37,31710.0,145.4019,145.6536,145.3432,145.4607,31710.0
2020-10-20 09:50:00,173.31,173.41,172.94,173.19,26473.0,145.4103,145.4942,145.0999,145.3096,26473.0
2020-10-20 09:55:00,173.13,173.86,173.08,173.86,27176.0,145.2593,145.8718,145.2173,145.8718,27176.0
2020-10-20 10:00:00,173.89,174.04,173.76,173.98,19610.0,145.8969,146.0228,145.7879,145.9725,19610.0
2020-10-20 10:05:00,173.98,174.05,173.77,174.02,21371.0,145.9725,146.0312,145.7963,146.006,21371.0
2020-10-20 10:10:00,174.03,174.3,173.77,173.83,22671.0,146.0144,146.2409,145.7963,145.8466,22671.0
2020-10-20 10:15:00,173.82,174.6,173.82,174.43,18416.0,145.8382,146.4927,145.8382,146.35,18416.0
2020-10-20 10:20:00,174.5,174.59,173.83,173.84,13233.0,146.4087,146.4843,145.8466,145.855,13233.0
2020-10-20 10:25:00,173.83,173.91,173.61,173.77,21233.0,145.8466,145.9137,145.662,145.7963,21233.0
2020-10-20 10:30:00,173.76,173.92,173.62,173.62,7745.0,145.7879,145.9221,145.6704,145.6704,7745.0
2020-10-20 10:35:00,173.58,174.05,173.45,174.02,12947.0,145.6369,146.0312,145.5278,146.006,12947.0
2020-10-20 10:40:00,174.02,174.31,174.01,174.11,13122.0,146.006,146.2493,145.9976,146.0815,13122.0
2020-10-20 10:45:00,174.18,174.5,174.18,174.49,17570.0,146.1403,146.4087,146.1403,146.4004,17570.0
2020-10-20 10:50:00,174.51,174.79,174.51,174.57,28953.0,146.4171,146.6521,146.4171,146.4675,28953.0
2020-10-20 10:55:00,174.64,174.92,174.28,174.28,39869.0,146.5262,146.7611,146.2242,146.2242,39869.0
2020-10-20 11:00:00,174.28,174.48,173.81,174.0,36334.0,146.2242,146.392,145.8298,145.9892,36334.0
2020-10-20 11:05:00,173.98,174.27,173.96,174.22,10001.0,145.9725,146.2158,145.9557,146.1738,10001.0
2020-10-20 11:10:00,174.18,174.78,174.18,174.7,19922.0,146.1403,146.6437,146.1403,146.5766,19922.0
2020-10-20 11:15:00,174.66,175.11,174.66,175.0,52810.0,146.543,146.9206,146.543,146.8283,52810.0
2020-10-20 11:20:00,175.05,175.15,174.69,175.02,26104.0,146.8702,146.9541,146.5682,146.845,26104.0
2020-10-20 11:25:00,175.01,175.12,174.69,174.69,22179.0,146.8366,146.9289,146.5682,146.5682,22179.0
2020-10-20 11:30:00,174.69,175.09,174.56,174.98,15446.0,146.5682,146.9038,146.4591,146.8115,15446.0
2020-10-20 11:35:00,175.01,175.35,175.01,175.34,21873.0,146.8366,147.1219,146.8366,147.1135,21873.0
2020-10-20 11:40:00,175.31,175.71,175.28,175.68,43578.0,147.0884,147.424,147.0632,147.3988,43578.0
2020-10-20 11:45:00,175.64,175.7,175.44,175.49,21511.0,147.3652,147.4156,147.1974,147.2394,21511.0
2020-10-20 11:50:00,175.47,175.58,175.43,175.58,13224.0,147.2226,147.3149,147.189,147.3149,13224.0
2020-10-20 11:55:00,175.67,175.82,175.57,175.81,28552.0,147.3904,147.5163,147.3065,147.5079,28552.0
2020-10-20 12:00:00,175.82,175.89,175.62,175.79,20066.0,147.5163,147.575,147.3484,147.4911,20066.0
2020-10-20 12:05:00,175.76,175.91,175.67,175.8,10765.0,147.4659,147.5918,147.3904,147.4995,10765.0
2020-10-20 12:10:00,175.76,175.88,175.74,175.8,21632.0,147.4659,147.5666,147.4491,147.4995,21632.0
2020-10-20 12:15:00,175.78,175.9,175.63,175.64,19603.0,147.4827,147.5834,147.3568,147.3652,19603.0
2020-10-20 12:20:00,175.66,175.73,175.57,175.72,14305.0,147.382,147.4407,147.3065,147.4324,14305.0
2020-10-20 12:25:00,175.72,175.75,175.51,175.55,13238.0,147.4324,147.4575,147.2562,147.2897,13238.0
2020-10-20 12:30:00,175.52,176.07,175.48,175.97,45314.0,147.2645,147.726,147.231,147.6421,45314.0
2020-10-20 12:35:00,175.94,176.12,175.82,175.95,23783.0,147.6169,147.768,147.5163,147.6253,23783.0
2020-10-20 12:40:00,175.97,176.06,175.89,176.01,9438.0,147.6421,147.7176,147.575,147.6757,9438.0
2020-10-20 12:45:00,176.03,176.1,175.94,176.0,9753.0,147.6924,147.7512,147.6169,147.6673,9753.0
2020-10-20 12:50:00,175.92,175.98,175.77,175.81,14012.0,147.6002,147.6505,147.4743,147.5079,14012.0
2020-10-20 12:55:00,175.85,176.06,175.83,176.06,12365.0,147.5414,147.7176,147.5246,147.7176,12365.0
2020-10-20 13:00:00,176.1,176.16,176.04,176.08,26921.0,147.7512,147.8015,147.7008,147.7344,26921.0
2020-10-20 13:05:00,176.05,176.36,176.03,176.24,17860.0,147.7092,147.9693,147.6924,147.8686,17860.0
2020-10-20 13:10:00,176.25,176.54,176.19,176.5,16252.0,147.877,148.1203,147.8267,148.0868,16252.0
2020-10-20 13:15:00,176.5,176.72,176.48,176.63,28366.0,148.0868,148.2714,148.07,148.1959,28366.0
2020-10-20 13:20:00,176.55,176.97,176.45,176.84,21279.0,148.1287,148.4811,148.0448,148.3721,21279.0
2020-10-20 13:25:00,176.83,177.21,176.81,177.05,29251.0,148.3637,148.6825,148.3469,148.5482,29251.0
2020-10-20 13:30:00,177.03,177.2,176.97,177.08,21774.0,148.5315,148.6741,148.4811,148.5734,21774.0
2020-10-20 13:35:00,177.06,177.26,176.91,177.2,31193.0,148.5566,148.7244,148.4308,148.6741,31193.0
2020-10-20 13:40:00,177.19,177.35,177.16,177.16,19647.0,148.6657,148.8,148.6405,148.6405,19647.0
2020-10-20 13:45:00,177.17,177.18,176.85,177.1,20022.0,148.6489,148.6573,148.3804,148.5902,20022.0
2020-10-20 13:50:00,177.02,177.03,176.68,176.72,23363.0,148.5231,148.5315,148.2378,148.2714,23363.0
2020-10-20 13:55:00,176.74,176.81,176.32,176.36,21629.0,148.2882,148.3469,147.9358,147.9693,21629.0
2020-10-20 14:00:00,176.36,176.69,176.29,176.62,19320.0,147.9693,148.2462,147.9106,148.1875,19320.0
2020-10-20 14:05:00,176.61,176.66,176.23,176.48,11119.0,148.1791,148.221,147.8603,148.07,11119.0
2020-10-20 14:10:00,176.49,176.6,176.43,176.57,8882.0,148.0784,148.1707,148.0281,148.1455,8882.0
2020-10-20 14:15:00,176.63,176.77,176.62,176.74,10776.0,148.1959,148.3133,148.1875,148.2882,10776.0
2020-10-20 14:20:00,176.7,176.7,176.32,176.39,16372.0,148.2546,148.2546,147.9358,147.9945,16372.0
2020-10-20 14:25:00,176.42,176.57,176.25,176.33,30102.0,148.0197,148.1455,147.877,147.9442,30102.0
2020-10-20 14:30:00,176.35,176.61,176.35,176.55,10791.0,147.9609,148.1791,147.9609,148.1287,10791.0
2020-10-20 14:35:00,176.52,176.54,176.27,176.43,10452.0,148.1036,148.1203,147.8938,148.0281,10452.0
2020-10-20 14:40:00,176.41,176.54,176.29,176.3,18832.0,148.0113,148.1203,147.9106,147.919,18832.0
2020-10-20 14:45:00,176.33,176.36,176.08,176.26,10330.0,147.9442,147.9693,147.7344,147.8854,10330.0
2020-10-20 14:50:00,176.23,176.23,176.08,176.16,17716.0,147.8603,147.8603,147.7344,147.8015,17716.0
2020-10-20 14:55:00,176.15,176.28,176.14,176.16,11091.0,147.7931,147.9022,147.7847,147.8015,11091.0
2020-10-20 15:00:00,176.17,176.26,176.1,176.25,20201.0,147.8099,147.8854,147.7512,147.877,20201.0
2020-10-20 15:05:00,176.26,176.28,175.6,175.62,41223.0,147.8854,147.9022,147.3317,147.3484,41223.0
2020-10-20 15:10:00,175.55,175.6,174.92,175.4,36498.0,147.2897,147.3317,146.7611,147.1639,36498.0
2020-10-20 15:15:00,175.3,175.43,174.9,175.34,21254.0,147.08,147.189,146.7444,147.1135,21254.0
2020-10-20 15:20:00,175.31,175.58,175.1,175.51,47166.0,147.0884,147.3149,146.9122,147.2562,47166.0
2020-10-20 15:25:00,175.51,175.77,175.23,175.74,27787.0,147.2562,147.4743,147.0212,147.4491,27787.0
2020-10-20 15:30:00,175.69,175.77,175.37,175.46,30186.0,147.4072,147.4743,147.1387,147.2142,30186.0
2020-10-20 15:35:00,175.43,175.44,174.95,175.19,37179.0,147.189,147.1974,146.7863,146.9877,37179.0
2020-10-20 15:40:00,175.2,175.77,175.2,175.66,24787.0,146.9961,147.4743,146.9961,147.382,24787.0
2020-10-20 15:45:00,175.62,175.62,175.1,175.1,31356.0,147.3484,147.3484,146.9122,146.9122,31356.0
2020-10-20 15:50:00,175.06,175.21,174.9,175.06,59801.0,146.8786,147.0045,146.7444,146.8786,59801.0
2020-10-20 15:55:00,175.03,175.28,174.89,174.97,150303.0,146.8534,147.0632,146.736,146.8031,150303.0
2020-10-21 09:30:00,176.43,176.85,175.46,175.85,116278.0,148.0281,148.3804,147.2142,147.5414,116278.0
2020-10-21 09:35:00,175.92,176.74,175.81,176.69,36791.0,147.6002,148.2882,147.5079,148.2462,36791.0
2020-10-21 09:40:00,176.69,177.12,176.58,176.58,28442.0,148.2462,148.607,148.1539,148.1539,28442.0
2020-10-21 09:45:00,176.62,177.29,176.51,177.18,51485.0,148.1875,148.7496,148.0952,148.6573,51485.0
2020-10-21 09:50:00,177.22,177.89,177.16,177.49,54890.0,148.6909,149.253,148.6405,148.9174,54890.0
2020-10-21 09:55:00,177.47,177.75,177.31,177.52,22467.0,148.9006,149.1356,148.7664,148.9426,22467.0
2020-10-21 10:00:00,177.63,178.01,177.45,177.75,43740.0,149.0349,149.3537,148.8839,149.1356,43740.0
2020-10-21 10:05:00,177.74,177.91,177.56,177.81,17319.0,149.1272,149.2698,148.9761,149.1859,17319.0
2020-10-21 10:10:00,177.8,177.8,177.43,177.58,25796.0,149.1775,149.1775,148.8671,148.9929,25796.0
2020-10-21 10:15:00,177.59,177.71,177.36,177.44,26846.0,149.0013,149.102,148.8083,148.8755,26846.0
2020-10-21 10:20:00,177.46,177.53,176.95,176.99,21750.0,148.8922,148.951,148.4643,148.4979,21750.0
2020-10-21 10:25:00,176.95,177.02,176.55,176.6,22990.0,148.4643,148.5231,148.1287,148.1707,22990.0
2020-10-21 10:30:00,176.62,176.63,176.02,176.17,49681.0,148.1875,148.1959,147.6841,147.8099,49681.0
2020-10-21 10:35:00,176.13,176.33,175.94,176.15,65245.0,147.7763,147.9442,147.6169,147.7931,65245.0
2020-10-21 10:40:00,176.16,176.19,175.9,175.92,11961.0,147.8015,147.8267,147.5834,147.6002,11961.0
2020-10-21 10:45:00,175.93,175.94,175.51,175.52,35342.0,147.6085,147.6169,147.2562,147.2645,35342.0
2020-10-21 10:50:00,175.53,175.63,175.1,175.25,41947.0,147.2729,147.3568,146.9122,147.038,41947.0
2020-10-21 10:55:00,175.3,175.3,174.46,174.69,40538.0,147.08,147.08,146.3752,146.5682,40538.0
2020-10-21 11:00:00,174.68,174.72,174.31,174.63,38419.0,146.5598,146.5933,146.2493,146.5178,38419.0
2020-10-21 11:05:00,174.63,175.0,174.61,174.75,17562.0,146.5178,146.8283,146.501,146.6185,17562.0
2020-10-21 11:10:00,174.71,174.71,174.22,174.36,37109.0,146.5849,146.5849,146.1738,146.2913,37109.0
2020-10-21 11:15:00,174.31,174.31,173.86,173.86,38658.0,146.2493,146.2493,145.8718,145.8718,38658.0
2020-10-21 11:20:00,173.89,174.04,173.67,173.85,64711.0,145.8969,146.0228,145.7124,145.8634,64711.0
2020-10-21 11:25:00,173.81,174.3,173.69,174.27,37656.0,145.8298,146.2409,145.7291,146.2158,37656.0
2020-10-21 11:30:00,174.27,174.55,174.15,174.27,20729.0,146.2158,146.4507,146.1151,146.2158,20729.0
2020-10-21 11:35:00,174.25,174.8,174.15,174.78,81750.0,146.199,146.6605,146.1151,146.6437,81750.0
2020-10-21 11:40:00,174.71,174.94,174.58,174.84,50374.0,146.5849,146.7779,146.4759,146.694,50374.0
2020-10-21 11:45:00,174.85,174.92,174.71,174.76,32733.0,146.7024,146.7611,146.5849,146.6269,32733.0
2020-10-21 11:50:00,174.78,175.1,174.77,174.89,31186.0,146.6437,146.9122,146.6353,146.736,31186.0
2020-10-21 11:55:00,174.93,175.01,174.2,174.42,40504.0,146.7695,146.8366,146.157,146.3416,40504.0
2020-10-21 12:00:00,174.56,174.69,174.25,174.44,21603.0,146.4591,146.5682,146.199,146.3584,21603.0
2020-10-21 12:05:00,174.43,174.48,174.21,174.23,30713.0,146.35,146.392,146.1654,146.1822,30713.0
2020-10-21 12:10:00,174.14,174.39,173.6,174.38,28966.0,146.1067,146.3165,145.6536,146.3081,28966.0
2020-10-21 12:15:00,174.34,174.34,174.1,174.21,31533.0,146.2745,146.2745,146.0731,146.1654,31533.0
2020-10-21 12:20:00,174.21,175.33,174.17,174.82,26024.0,146.1654,147.1051,146.1319,146.6772,26024.0
2020-10-21 12:25:00,174.82,174.91,174.41,174.49,24069.0,146.6772,146.7527,146.3332,146.4004,24069.0
2020-10-21 12:30:00,174.53,174.57,173.98,174.27,113722.0,146.4339,146.4675,145.9725,146.2158,113722.0
2020-10-21 12:35:00,174.24,174.45,174.05,174.45,44521.0,146.1906,146.3668,146.0312,146.3668,44521.0
2020-10-21 12:40:00,174.45,174.46,174.03,174.21,15499.0,146.3668,146.3752,146.0144,146.1654,15499.0
2020-10-21 12:45:00,174.2,174.39,174.08,174.09,10538.0,146.157,146.3165,146.0564,146.0648,10538.0
2020-10-21 12:50:00,174.08,174.4,174.07,174.25,10571.0,146.0564,146.3248,146.048,146.199,10571.0
2020-10-21 12:55:00,174.2,174.65,174.2,174.54,19476.0,146.157,146.5346,146.157,146.4423,19476.0
2020-10-21 13:00:00,174.55,174.64,174.45,174.63,9025.0,146.4507,146.5262,146.3668,146.5178,9025.0
2020-10-21 13:05:00,174.63,174.63,174.27,174.39,16150.0,146.5178,146.5178,146.2158,146.3165,16150.0
2020-10-21 13:10:00,174.29,174.69,174.28,174.65,20960.0,146.2326,146.5682,146.2242,146.5346,20960.0
2020-10-21 13:15:00,174.69,174.97,174.69,174.81,29146.0,146.5682,146.8031,146.5682,146.6688,29146.0
2020-10-21 13:20:00,174.78,174.78,174.56,174.68,10972.0,146.6437,146.6437,146.4591,146.5598,10972.0
2020-10-21 13:25:00,174.65,174.76,174.53,174.6,19217.0,146.5346,146.6269,146.4339,146.4927,19217.0
2020-10-21 13:30:00,174.67,174.68,174.4,174.47,28402.0,146.5514,146.5598,146.3248,146.3836,28402.0
2020-10-21 13:35:00,174.54,174.55,174.23,174.39,34816.0,146.4423,146.4507,146.1822,146.3165,34816.0
2020-10-21 13:40:00,174.39,174.43,174.19,174.25,14637.0,146.3165,146.35,146.1487,146.199,14637.0
2020-10-21 13:45:00,174.25,174.46,174.06,174.07,75154.0,146.199,146.3752,146.0396,146.048,75154.0
2020-10-21 13:50:00,174.13,174.33,174.09,174.09,29155.0,146.0983,146.2661,146.0648,146.0648,29155.0
2020-10-21 13:55:00,174.08,174.1,173.8,173.99,21313.0,146.0564,146.0731,145.8214,145.9808,21313.0
2020-10-21 14:00:00,174.03,174.2,173.83,173.96,22854.0,146.0144,146.157,145.8466,145.9557,22854.0
2020-10-21 14:05:00,173.93,173.94,173.56,173.61,43611.0,145.9305,145.9389,145.6201,145.662,43611.0
2020-10-21 14:10:00,173.7,173.91,173.61,173.71,38978.0,145.7375,145.9137,145.662,145.7459,38978.0
2020-10-21 14:15:00,173.68,174.0,173.68,173.91,21519.0,145.7208,145.9892,145.7208,145.9137,21519.0
2020-10-21 14:20:00,173.92,173.92,173.51,173.57,14958.0,145.9221,145.9221,145.5781,145.6285,14958.0
2020-10-21 14:25:00,173.61,173.72,173.56,173.6,16882.0,145.662,145.7543,145.6201,145.6536,16882.0
2020-10-21 14:30:00,173.56,173.71,173.51,173.67,21534.0,145.6201,145.7459,145.5781,145.7124,21534.0
2020-10-21 14:35:00,173.66,173.72,173.58,173.72,41911.0,145.704,145.7543,145.6369,145.7543,41911.0
2020-10-21 14:40:00,173.72,174.24,173.72,174.0,40813.0,145.7543,146.1906,145.7543,145.9892,40813.0
2020-10-21 14:45:00,174.0,174.08,173.91,173.96,12262.0,145.9892,146.0564,145.9137,145.9557,12262.0
2020-10-21 14:50:00,173.92,174.22,173.84,173.96,25483.0,145.9221,146.1738,145.855,145.9557,25483.0
2020-10-21 14:55:00,173.95,174.22,173.94,174.16,18132.0,145.9473,146.1738,145.9389,146.1235,18132.0
2020-10-21 15:00:00,174.16,174.18,173.79,173.84,25836.0,146.1235,146.1403,145.813,145.855,25836.0
2020-10-21 15:05:00,173.82,173.97,173.63,173.72,29461.0,145.8382,145.9641,145.6788,145.7543,29461.0
2020-10-21 15:10:00,173.72,173.74,173.58,173.63,19377.0,145.7543,145.7711,145.6369,145.6788,19377.0
2020-10-21 15:15:00,173.61,173.68,173.45,173.52,43546.0,145.662,145.7208,145.5278,145.5865,43546.0
2020-10-21 15:20:00,173.51,173.66,173.4,173.54,60106.0,145.5781,145.704,145.4858,145.6033,60106.0
2020-10-21 15:25:00,173.55,173.82,173.53,173.72,44499.0,145.6117,145.8382,145.5949,145.7543,44499.0
2020-10-21 15:30:00,173.7,173.86,173.23,173.41,82357.0,145.7375,145.8718,145.3432,145.4942,82357.0
2020-10-21 15:35:00,173.46,173.65,173.39,173.45,27579.0,145.5362,145.6956,145.4774,145.5278,27579.0
2020-10-21 15:40:00,173.41,173.55,173.1,173.11,36138.0,145.4942,145.6117,145.2341,145.2425,36138.0
2020-10-21 15:45:00,173.08,173.32,173.02,173.13,36814.0,145.2173,145.4187,145.167,145.2593,36814.0
2020-10-21 15:50:00,173.11,173.26,173.07,173.12,75281.0,145.2425,145.3684,145.209,145.2509,75281.0
2020-10-21 15:55:00,173.11,173.23,172.65,172.67,147558.0,145.2425,145.3432,144.8566,144.8733,147558.0
2020-10-22 09:30:00,174.18,174.72,173.61,173.64,107282.0,146.1403,146.5933,145.662,145.6872,107282.0
2020-10-22 09:35:00,173.58,173.58,172.4,172.58,57337.0,145.6369,145.6369,144.6468,144.7978,57337.0
2020-10-22 09:40:00,172.56,173.61,172.52,173.43,35225.0,144.7811,145.662,144.7475,145.511,35225.0
2020-10-22 09:45:00,173.53,173.71,173.18,173.24,19442.0,145.5949,145.7459,145.3012,145.3516,19442.0
2020-10-22 09:50:00,173.25,173.58,173.04,173.44,14844.0,145.36,145.6369,145.1838,145.5194,14844.0
2020-10-22 09:55:00,173.51,173.99,173.51,173.93,44413.0,145.5781,145.9808,145.5781,145.9305,44413.0
2020-10-22 10:00:00,173.87,174.2,173.45,174.12,26549.0,145.8802,146.157,145.5278,146.0899,26549.0
2020-10-22 10:05:00,174.06,174.15,173.56,173.65,26249.0,146.0396,146.1151,145.6201,145.6956,26249.0
2020-10-22 10:10:00,173.65,173.82,173.37,173.53,29079.0,145.6956,145.8382,145.4607,145.5949,29079.0
2020-10-22 10:15:00,173.52,173.57,173.01,173.02,21690.0,145.5865,145.6285,145.1586,145.167,21690.0
2020-10-22 10:20:00,172.99,173.01,172.59,172.77,41531.0,145.1418,145.1586,144.8062,144.9572,41531.0
2020-10-22 10:25:00,172.69,173.0,172.66,172.97,21296.0,144.8901,145.1502,144.865,145.1251,21296.0
2020-10-22 10:30:00,172.97,173.08,172.54,172.63,27641.0,145.1251,145.2173,144.7643,144.8398,27641.0
2020-10-22 10:35:00,172.64,172.99,172.55,172.82,32780.0,144.8482,145.1418,144.7727,144.9992,32780.0
2020-10-22 10:40:00,172.8,172.8,171.94,171.94,42540.0,144.9824,144.9824,144.2609,144.2609,42540.0
2020-10-22 10:45:00,172.03,172.15,171.8,171.96,56935.0,144.3364,144.4371,144.1434,144.2776,56935.0
2020-10-22 10:50:00,172.0,172.3,171.84,172.22,49715.0,144.3112,144.5629,144.177,144.4958,49715.0
2020-10-22 10:55:00,172.18,172.71,172.09,172.71,35319.0,144.4622,144.9069,144.3867,144.9069,35319.0
2020-10-22 11:00:00,172.71,173.12,172.67,173.07,19171.0,144.9069,145.2509,144.8733,145.209,19171.0
2020-10-22 11:05:00,173.05,173.1,172.1,172.12,37739.0,145.1922,145.2341,144.3951,144.4119,37739.0
2020-10-22 11:10:00,172.12,172.33,171.93,172.33,26886.0,144.4119,144.5881,144.2525,144.5881,26886.0
2020-10-22 11:15:00,172.3,172.47,172.25,172.35,38561.0,144.5629,144.7055,144.521,144.6049,38561.0
2020-10-22 11:20:00,172.32,172.36,172.08,172.1,27171.0,144.5797,144.6132,144.3783,144.3951,27171.0
2020-10-22 11:25:00,172.09,172.14,171.96,172.04,37653.0,144.3867,144.4287,144.2776,144.3448,37653.0
2020-10-22 11:30:00,172.03,172.11,171.85,171.93,50446.0,144.3364,144.4035,144.1853,144.2525,50446.0
2020-10-22 11:35:00,171.94,172.01,171.75,171.85,24576.0,144.2609,144.3196,144.1014,144.1853,24576.0
2020-10-22 11:40:00,171.83,172.03,171.65,171.95,37799.0,144.1686,144.3364,144.0175,144.2693,37799.0
2020-10-22 11:45:00,171.97,172.39,171.91,172.28,54539.0,144.286,144.6384,144.2357,144.5461,54539.0
2020-10-22 11:50:00,172.3,172.33,172.09,172.1,35049.0,144.5629,144.5881,144.3867,144.3951,35049.0
2020-10-22 11:55:00,172.1,172.19,171.94,172.03,10908.0,144.3951,144.4706,144.2609,144.3364,10908.0
2020-10-22 12:00:00,171.96,172.02,171.73,171.75,16137.0,144.2776,144.328,144.0847,144.1014,16137.0
2020-10-22 12:05:00,171.78,171.95,171.77,171.95,18980.0,144.1266,144.2693,144.1182,144.2693,18980.0
2020-10-22 12:10:00,171.93,171.94,171.73,171.84,16700.0,144.2525,144.2609,144.0847,144.177,16700.0
2020-10-22 12:15:00,171.89,172.05,171.83,171.99,22749.0,144.2189,144.3532,144.1686,144.3028,22749.0
2020-10-22 12:20:00,171.99,172.01,171.86,171.91,14894.0,144.3028,144.3196,144.1937,144.2357,14894.0
2020-10-22 12:25:00,171.93,172.13,171.73,172.13,31688.0,144.2525,144.4203,144.0847,144.4203,31688.0
2020-10-22 12:30:00,172.16,172.17,171.85,171.97,16908.0,144.4454,144.4538,144.1853,144.286,16908.0
2020-10-22 12:35:00,172.0,172.05,171.87,172.05,20806.0,144.3112,144.3532,144.2021,144.3532,20806.0
2020-10-22 12:40:00,172.06,172.29,172.04,172.28,47183.0,144.3615,144.5545,144.3448,144.5461,47183.0
2020-10-22 12:45:00,172.28,172.55,172.22,172.55,26015.0,144.5461,144.7727,144.4958,144.7727,26015.0
2020-10-22 12:50:00,172.53,172.64,172.4,172.55,30879.0,144.7559,144.8482,144.6468,144.7727,30879.0
2020-10-22 12:55:00,172.53,172.53,172.37,172.44,14357.0,144.7559,144.7559,144.6216,144.6804,14357.0
2020-10-22 13:00:00,172.42,172.42,172.15,172.15,21290.0,144.6636,144.6636,144.4371,144.4371,21290.0
2020-10-22 13:05:00,172.16,172.23,172.06,172.18,23605.0,144.4454,144.5042,144.3615,144.4622,23605.0
2020-10-22 13:10:00,172.22,172.65,172.22,172.58,28542.0,144.4958,144.8566,144.4958,144.7978,28542.0
2020-10-22 13:15:00,172.61,172.67,172.38,172.39,15380.0,144.823,144.8733,144.63,144.6384,15380.0
2020-10-22 13:20:00,172.41,172.41,172.28,172.3,13586.0,144.6552,144.6552,144.5461,144.5629,13586.0
2020-10-22 13:25:00,172.29,172.36,172.21,172.28,11872.0,144.5545,144.6132,144.4874,144.5461,11872.0
2020-10-22 13:30:00,172.28,172.4,172.25,172.37,8562.0,144.5461,144.6468,144.521,144.6216,8562.0
2020-10-22 13:35:00,172.34,172.36,172.29,172.36,17388.0,144.5965,144.6132,144.5545,144.6132,17388.0
2020-10-22 13:40:00,172.33,172.6,172.12,172.59,31463.0,144.5881,144.8146,144.4119,144.8062,31463.0
2020-10-22 13:45:00,172.59,172.72,172.53,172.69,13660.0,144.8062,144.9153,144.7559,144.8901,13660.0
2020-10-22 13:50:00,172.69,173.22,172.66,173.19,27044.0,144.8901,145.3348,144.865,145.3096,27044.0
2020-10-22 13:55:00,173.24,173.33,173.09,173.11,40115.0,145.3516,145.4271,145.2257,145.2425,40115.0
2020-10-22 14:00:00,173.13,173.27,173.08,173.15,16160.0,145.2593,145.3768,145.2173,145.2761,16160.0
2020-10-22 14:05:00,173.15,173.22,173.05,173.21,15605.0,145.2761,145.3348,145.1922,145.3264,15605.0
2020-10-22 14:10:00,173.18,173.41,173.13,173.31,41194.0,145.3012,145.4942,145.2593,145.4103,41194.0
2020-10-22 14:15:00,173.34,173.74,173.23,173.69,33043.0,145.4355,145.7711,145.3432,145.7291,33043.0
2020-10-22 14:20:00,173.71,173.81,173.59,173.67,15338.0,145.7459,145.8298,145.6452,145.7124,15338.0
2020-10-22 14:25:00,173.62,173.62,173.4,173.54,24193.0,145.6704,145.6704,145.4858,145.6033,24193.0
2020-10-22 14:30:00,173.51,173.57,173.33,173.44,21855.0,145.5781,145.6285,145.4271,145.5194,21855.0
2020-10-22 14:35:00,173.46,173.59,173.42,173.47,23783.0,145.5362,145.6452,145.5026,145.5446,23783.0
2020-10-22 14:40:00,173.47,173.48,173.17,173.25,17836.0,145.5446,145.5529,145.2929,145.36,17836.0
2020-10-22 14:45:00,173.22,173.22,173.02,173.16,26535.0,145.3348,145.3348,145.167,145.2845,26535.0
2020-10-22 14:50:00,173.15,173.33,172.95,173.27,42179.0,145.2761,145.4271,145.1083,145.3768,42179.0
2020-10-22 14:55:00,173.23,173.25,172.87,172.9,29626.0,145.3432,145.36,145.0411,145.0663,29626.0
2020-10-22 15:00:00,172.91,172.96,172.7,172.72,36450.0,145.0747,145.1167,144.8985,144.9153,36450.0
2020-10-22 15:05:00,172.74,172.77,172.51,172.54,25741.0,144.9321,144.9572,144.7391,144.7643,25741.0
2020-10-22 15:10:00,172.57,172.81,172.52,172.79,35111.0,144.7894,144.9908,144.7475,144.974,35111.0
2020-10-22 15:15:00,172.8,172.91,172.77,172.89,22978.0,144.9824,145.0747,144.9572,145.0579,22978.0
2020-10-22 15:20:00,172.91,172.95,172.8,172.87,27991.0,145.0747,145.1083,144.9824,145.0411,27991.0
2020-10-22 15:25:00,172.85,173.02,172.82,173.0,28436.0,145.0244,145.167,144.9992,145.1502,28436.0
2020-10-22 15:30:00,173.0,173.0,172.85,172.94,33735.0,145.1502,145.1502,145.0244,145.0999,33735.0
2020-10-22 15:35:00,172.95,173.07,172.95,173.0,29879.0,145.1083,145.209,145.1083,145.1502,29879.0
2020-10-22 15:40:00,173.02,173.35,172.97,173.07,43320.0,145.167,145.4439,145.1251,145.209,43320.0
2020-10-22 15:45:00,173.07,173.07,172.94,173.03,52078.0,145.209,145.209,145.0999,145.1754,52078.0
2020-10-22 15:50:00,173.15,173.31,172.93,173.28,97580.0,145.2761,145.4103,145.0915,145.3851,97580.0
2020-10-22 15:55:00,173.3,173.32,172.77,172.99,214799.0,145.4019,145.4187,144.9572,145.1418,214799.0
2020-10-23 09:30:00,172.42,172.99,172.2,172.71,79355.0,144.6636,145.1418,144.479,144.9069,79355.0
2020-10-23 09:35:00,172.7,172.9,172.51,172.83,18198.0,144.8985,145.0663,144.7391,145.0076,18198.0
2020-10-23 09:40:00,172.83,173.62,172.74,173.53,26370.0,145.0076,145.6704,144.9321,145.5949,26370.0
2020-10-23 09:45:00,173.48,173.75,172.82,173.03,46574.0,145.5529,145.7795,144.9992,145.1754,46574.0
2020-10-23 09:50:00,173.07,173.07,172.66,172.74,26827.0,145.209,145.209,144.865,144.9321,26827.0
2020-10-23 09:55:00,172.73,172.86,172.34,172.69,46021.0,144.9237,145.0328,144.5965,144.8901,46021.0
2020-10-23 10:00:00,172.71,172.74,172.27,172.39,23173.0,144.9069,144.9321,144.5377,144.6384,23173.0
2020-10-23 10:05:00,172.32,172.56,172.26,172.31,20026.0,144.5797,144.7811,144.5293,144.5713,20026.0
2020-10-23 10:10:00,172.33,172.36,172.07,172.26,37954.0,144.5881,144.6132,144.3699,144.5293,37954.0
2020-10-23 10:15:00,172.23,172.4,172.19,172.36,13917.0,144.5042,144.6468,144.4706,144.6132,13917.0
2020-10-23 10:20:00,172.37,172.42,172.07,172.19,23901.0,144.6216,144.6636,144.3699,144.4706,23901.0
2020-10-23 10:25:00,172.15,172.58,172.14,172.36,33122.0,144.4371,144.7978,144.4287,144.6132,33122.0
2020-10-23 10:30:00,172.36,172.65,172.29,172.52,40213.0,144.6132,144.8566,144.5545,144.7475,40213.0
2020-10-23 10:35:00,172.56,172.61,172.33,172.59,44802.0,144.7811,144.823,144.5881,144.8062,44802.0
2020-10-23 10:40:00,172.65,172.77,172.32,172.6,30804.0,144.8566,144.9572,144.5797,144.8146,30804.0
2020-10-23 10:45:00,172.63,172.63,172.05,172.06,19897.0,144.8398,144.8398,144.3532,144.3615,19897.0
2020-10-23 10:50:00,172.11,172.15,171.71,171.83,60390.0,144.4035,144.4371,144.0679,144.1686,60390.0
2020-10-23 10:55:00,171.81,172.04,171.71,171.75,17119.0,144.1518,144.3448,144.0679,144.1014,17119.0
2020-10-23 11:00:00,171.77,172.13,171.69,171.9,15099.0,144.1182,144.4203,144.0511,144.2273,15099.0
2020-10-23 11:05:00,171.97,172.09,171.84,172.07,17332.0,144.286,144.3867,144.177,144.3699,17332.0
2020-10-23 11:10:00,172.07,172.16,171.81,172.05,29204.0,144.3699,144.4454,144.1518,144.3532,29204.0
2020-10-23 11:15:00,172.05,172.16,172.03,172.15,21443.0,144.3532,144.4454,144.3364,144.4371,21443.0
2020-10-23 11:20:00,172.14,172.14,171.8,171.84,17982.0,144.4287,144.4287,144.1434,144.177,17982.0
2020-10-23 11:25:00,171.83,172.25,171.71,172.25,19441.0,144.1686,144.521,144.0679,144.521,19441.0
2020-10-23 11:30:00,172.22,172.46,172.1,172.27,12921.0,144.4958,144.6972,144.3951,144.5377,12921.0
2020-10-23 11:35:00,172.29,172.54,172.18,172.26,7783.0,144.5545,144.7643,144.4622,144.5293,7783.0
2020-10-23 11:40:00,172.27,172.28,171.96,171.97,16019.0,144.5377,144.5461,144.2776,144.286,16019.0
2020-10-23 11:45:00,172.01,172.07,171.74,171.82,11007.0,144.3196,144.3699,144.0931,144.1602,11007.0
2020-10-23 11:50:00,171.84,172.04,171.79,171.94,8000.0,144.177,144.3448,144.135,144.2609,8000.0
2020-10-23 11:55:00,171.88,172.09,171.87,172.09,11026.0,144.2105,144.3867,144.2021,144.3867,11026.0
2020-10-23 12:00:00,172.07,172.25,172.07,172.25,14062.0,144.3699,144.521,144.3699,144.521,14062.0
2020-10-23 12:05:00,172.28,172.38,172.24,172.3,11722.0,144.5461,144.63,144.5126,144.5629,11722.0
2020-10-23 12:10:00,172.28,172.32,172.05,172.05,14662.0,144.5461,144.5797,144.3532,144.3532,14662.0
2020-10-23 12:15:00,172.04,172.14,171.63,171.97,14842.0,144.3448,144.4287,144.0008,144.286,14842.0
2020-10-23 12:20:00,171.92,171.92,171.68,171.71,4524.0,144.2441,144.2441,144.0427,144.0679,4524.0
2020-10-23 12:25:00,171.74,171.86,171.66,171.74,11833.0,144.0931,144.1937,144.0259,144.0931,11833.0
2020-10-23 12:30:00,171.75,171.78,171.54,171.74,18222.0,144.1014,144.1266,143.9253,144.0931,18222.0
2020-10-23 12:35:00,171.73,171.9,171.69,171.8,10989.0,144.0847,144.2273,144.0511,144.1434,10989.0
2020-10-23 12:40:00,171.75,171.93,171.75,171.85,15478.0,144.1014,144.2525,144.1014,144.1853,15478.0
2020-10-23 12:45:00,171.86,171.94,171.74,171.88,9699.0,144.1937,144.2609,144.0931,144.2105,9699.0
2020-10-23 12:50:00,171.83,171.84,171.65,171.67,27187.0,144.1686,144.177,144.0175,144.0343,27187.0
2020-10-23 12:55:00,171.61,171.71,171.31,171.43,20294.0,143.984,144.0679,143.7323,143.833,20294.0
2020-10-23 13:00:00,171.47,171.75,171.4,171.68,11717.0,143.8665,144.1014,143.8078,144.0427,11717.0
2020-10-23 13:05:00,171.67,171.77,171.58,171.58,6985.0,144.0343,144.1182,143.9588,143.9588,6985.0
2020-10-23 13:10:00,171.59,171.63,171.45,171.47,12395.0,143.9672,144.0008,143.8497,143.8665,12395.0
2020-10-23 13:15:00,171.51,171.59,171.37,171.46,24435.0,143.9001,143.9672,143.7826,143.8581,24435.0
2020-10-23 13:20:00,171.44,171.7,171.43,171.7,18444.0,143.8414,144.0595,143.833,144.0595,18444.0
2020-10-23 13:25:00,171.71,171.77,171.65,171.65,18108.0,144.0679,144.1182,144.0175,144.0175,18108.0
2020-10-23 13:30:00,171.66,171.72,171.58,171.58,10844.0,144.0259,144.0763,143.9588,143.9588,10844.0
2020-10-23 13:35:00,171.61,171.67,171.37,171.39,69600.0,143.984,144.0343,143.7826,143.7994,69600.0
2020-10-23 13:40:00,171.39,171.63,171.36,171.54,54036.0,143.7994,144.0008,143.7742,143.9253,54036.0
2020-10-23 13:45:00,171.51,171.65,171.43,171.53,44279.0,143.9001,144.0175,143.833,143.9169,44279.0
2020-10-23 13:50:00,171.54,171.54,171.38,171.51,15551.0,143.9253,143.9253,143.791,143.9001,15551.0
2020-10-23 13:55:00,171.55,171.61,171.48,171.52,21453.0,143.9336,143.984,143.8749,143.9085,21453.0
2020-10-23 14:00:00,171.55,171.62,171.43,171.52,26684.0,143.9336,143.9924,143.833,143.9085,26684.0
2020-10-23 14:05:00,171.53,172.02,171.53,172.0,40412.0,143.9169,144.328,143.9169,144.3112,40412.0
2020-10-23 14:10:00,171.99,171.99,171.7,171.77,16143.0,144.3028,144.3028,144.0595,144.1182,16143.0
2020-10-23 14:15:00,171.78,172.03,171.72,171.95,13597.0,144.1266,144.3364,144.0763,144.2693,13597.0
2020-10-23 14:20:00,171.94,172.0,171.89,171.92,14387.0,144.2609,144.3112,144.2189,144.2441,14387.0
2020-10-23 14:25:00,171.95,172.12,171.92,172.06,21174.0,144.2693,144.4119,144.2441,144.3615,21174.0
2020-10-23 14:30:00,172.02,172.15,172.02,172.12,12887.0,144.328,144.4371,144.328,144.4119,12887.0
2020-10-23 14:35:00,172.12,172.18,172.04,172.11,13429.0,144.4119,144.4622,144.3448,144.4035,13429.0
2020-10-23 14:40:00,172.14,172.18,172.04,172.05,20839.0,144.4287,144.4622,144.3448,144.3532,20839.0
2020-10-23 14:45:00,172.06,172.11,171.97,172.01,12276.0,144.3615,144.4035,144.286,144.3196,12276.0
2020-10-23 14:50:00,172.04,172.08,171.88,171.88,15701.0,144.3448,144.3783,144.2105,144.2105,15701.0
2020-10-23 14:55:00,171.89,171.95,171.74,171.75,17395.0,144.2189,144.2693,144.0931,144.1014,17395.0
2020-10-23 15:00:00,171.8,171.92,171.76,171.9,11470.0,144.1434,144.2441,144.1098,144.2273,11470.0
2020-10-23 15:05:00,171.88,172.01,171.83,171.94,14296.0,144.2105,144.3196,144.1686,144.2609,14296.0
2020-10-23 15:10:00,171.95,172.12,171.94,172.02,12842.0,144.2693,144.4119,144.2609,144.328,12842.0
2020-10-23 15:15:00,172.06,172.13,172.0,172.06,15014.0,144.3615,144.4203,144.3112,144.3615,15014.0
2020-10-23 15:20:00,172.07,172.18,172.05,172.15,12169.0,144.3699,144.4622,144.3532,144.4371,12169.0
2020-10-23 15:25:00,172.14,172.2,172.04,172.2,26325.0,144.4287,144.479,144.3448,144.479,26325.0
2020-10-23 15:30:00,172.21,172.22,172.02,172.07,22190.0,144.4874,144.4958,144.328,144.3699,22190.0
2020-10-23 15:35:00,172.03,172.13,172.0,172.0,25787.0,144.3364,144.4203,144.3112,144.3112,25787.0
2020-10-23 15:40:00,172.03,172.13,172.0,172.08,34494.0,144.3364,144.4203,144.3112,144.3783,34494.0
2020-10-23 15:45:00,172.06,172.11,172.0,172.07,46440.0,144.3615,144.4035,144.3112,144.3699,46440.0
2020-10-23 15:50:00,172.1,172.14,171.93,171.98,94389.0,144.3951,144.4287,144.2525,144.2944,94389.0
2020-10-23 15:55:00,171.97,172.07,171.71,171.96,135449.0,144.286,144.3699,144.0679,144.2776,135449.0
2020-10-26 09:30:00,170.92,170.92,169.4,170.0,130619.0,143.4051,143.4051,142.1298,142.6332,130619.0
2020-10-26 09:35:00,170.07,170.37,169.9,170.25,50631.0,142.6919,142.9436,142.5493,142.8429,50631.0
2020-10-26 09:40:00,170.21,170.65,169.9,170.43,44779.0,142.8094,143.1785,142.5493,142.9939,44779.0
2020-10-26 09:45:00,170.43,170.87,170.15,170.23,32123.0,142.9939,143.3631,142.759,142.8261,32123.0
2020-10-26 09:50:00,170.2,170.28,168.16,169.74,107375.0,142.801,142.8681,141.0894,142.415,107375.0
2020-10-26 09:55:00,169.67,169.98,169.43,169.85,29069.0,142.3563,142.6164,142.1549,142.5073,29069.0
2020-10-26 10:00:00,169.81,170.02,169.3,170.0,27678.0,142.4738,142.6499,142.0459,142.6332,27678.0
2020-10-26 10:05:00,170.0,170.04,169.53,169.69,23752.0,142.6332,142.6667,142.2388,142.3731,23752.0
2020-10-26 10:10:00,169.7,169.7,169.27,169.28,19148.0,142.3815,142.3815,142.0207,142.0291,19148.0
2020-10-26 10:15:00,169.27,169.62,169.12,169.44,35683.0,142.0207,142.3143,141.8948,142.1633,35683.0
2020-10-26 10:20:00,169.41,169.43,169.13,169.26,23521.0,142.1381,142.1549,141.9032,142.0123,23521.0
2020-10-26 10:25:00,169.27,169.27,168.89,168.93,31739.0,142.0207,142.0207,141.7019,141.7354,31739.0
2020-10-26 10:30:00,168.88,169.05,168.47,168.72,51928.0,141.6935,141.8361,141.3495,141.5592,51928.0
2020-10-26 10:35:00,168.7,168.77,168.33,168.58,51947.0,141.5424,141.6012,141.232,141.4418,51947.0
2020-10-26 10:40:00,168.53,168.91,168.44,168.82,71441.0,141.3998,141.7186,141.3243,141.6431,71441.0
2020-10-26 10:45:00,168.78,168.87,168.3,168.68,42899.0,141.6096,141.6851,141.2068,141.5257,42899.0
2020-10-26 10:50:00,168.71,168.74,168.3,168.65,35949.0,141.5508,141.576,141.2068,141.5005,35949.0
2020-10-26 10:55:00,168.66,168.74,168.34,168.41,16599.0,141.5089,141.576,141.2404,141.2991,16599.0
2020-10-26 11:00:00,168.35,168.38,167.82,168.17,62495.0,141.2488,141.274,140.8041,141.0978,62495.0
2020-10-26 11:05:00,168.15,168.32,168.05,168.19,38652.0,141.081,141.2236,140.9971,141.1145,38652.0
2020-10-26 11:10:00,168.18,168.48,168.18,168.28,22909.0,141.1062,141.3579,141.1062,141.1901,22909.0
2020-10-26 11:15:00,168.26,168.26,167.69,167.83,23367.0,141.1733,141.1733,140.695,140.8125,23367.0
2020-10-26 11:20:00,167.84,167.94,167.58,167.93,32492.0,140.8209,140.9048,140.6027,140.8964,32492.0
2020-10-26 11:25:00,168.0,168.19,167.84,168.19,23860.0,140.9551,141.1145,140.8209,141.1145,23860.0
2020-10-26 11:30:00,168.17,168.19,167.79,167.85,21095.0,141.0978,141.1145,140.7789,140.8293,21095.0
2020-10-26 11:35:00,167.8,168.05,167.73,168.04,24005.0,140.7873,140.9971,140.7286,140.9887,24005.0
2020-10-26 11:40:00,167.98,167.98,167.7,167.95,29238.0,140.9383,140.9383,140.7034,140.9132,29238.0
2020-10-26 11:45:00,167.99,168.01,167.72,167.8,17920.0,140.9467,140.9635,140.7202,140.7873,17920.0
2020-10-26 11:50:00,167.75,167.9,167.72,167.81,24439.0,140.7454,140.8712,140.7202,140.7957,24439.0
2020-10-26 11:55:00,167.8,167.93,167.7,167.71,15910.0,140.7873,140.8964,140.7034,140.7118,15910.0
2020-10-26 12:00:00,167.75,167.89,167.62,167.84,15642.0,140.7454,140.8628,140.6363,140.8209,15642.0
2020-10-26 12:05:00,167.83,167.92,167.75,167.88,12286.0,140.8125,140.888,140.7454,140.8544,12286.0
2020-10-26 12:10:00,167.85,167.97,167.75,167.8,12927.0,140.8293,140.93,140.7454,140.7873,12927.0
2020-10-26 12:15:00,167.8,167.93,167.73,167.82,10225.0,140.7873,140.8964,140.7286,140.8041,10225.0
2020-10-26 12:20:00,167.82,167.84,167.66,167.73,33950.0,140.8041,140.8209,140.6699,140.7286,33950.0
2020-10-26 12:25:00,167.7,167.85,167.6,167.76,25793.0,140.7034,140.8293,140.6195,140.7538,25793.0
2020-10-26 12:30:00,167.7,167.72,167.28,167.38,36039.0,140.7034,140.7202,140.351,140.4349,36039.0
2020-10-26 12:35:00,167.43,167.63,167.35,167.49,32666.0,140.4769,140.6447,140.4098,140.5272,32666.0
2020-10-26 12:40:00,167.48,167.73,167.34,167.47,24547.0,140.5188,140.7286,140.4014,140.5104,24547.0
2020-10-26 12:45:00,167.47,167.5,167.3,167.5,24451.0,140.5104,140.5356,140.3678,140.5356,24451.0
2020-10-26 12:50:00,167.46,167.61,167.37,167.39,20640.0,140.5021,140.6279,140.4265,140.4433,20640.0
2020-10-26 12:55:00,167.37,167.5,167.31,167.47,12739.0,140.4265,140.5356,140.3762,140.5104,12739.0
2020-10-26 13:00:00,167.47,167.47,166.88,166.97,62696.0,140.5104,140.5104,140.0154,140.0909,62696.0
2020-10-26 13:05:00,166.95,167.07,166.75,167.06,42782.0,140.0742,140.1748,139.9064,140.1665,42782.0
2020-10-26 13:10:00,167.07,167.16,166.8,166.99,19171.0,140.1748,140.2504,139.9483,140.1077,19171.0
2020-10-26 13:15:00,166.91,167.12,166.86,166.91,42057.0,140.0406,140.2168,139.9986,140.0406,42057.0
2020-10-26 13:20:00,166.93,167.08,166.79,166.79,28520.0,140.0574,140.1832,139.9399,139.9399,28520.0
2020-10-26 13:25:00,166.79,166.93,166.59,166.66,26043.0,139.9399,140.0574,139.7721,139.8308,26043.0
2020-10-26 13:30:00,166.64,166.7,166.26,166.32,23724.0,139.8141,139.8644,139.4952,139.5456,23724.0
2020-10-26 13:35:00,166.26,166.66,166.18,166.53,28849.0,139.4952,139.8308,139.4281,139.7218,28849.0
2020-10-26 13:40:00,166.53,166.56,166.26,166.35,23532.0,139.7218,139.7469,139.4952,139.5707,23532.0
2020-10-26 13:45:00,166.29,166.76,166.24,166.74,22125.0,139.5204,139.9147,139.4785,139.898,22125.0
2020-10-26 13:50:00,166.75,166.85,166.53,166.7,22291.0,139.9064,139.9903,139.7218,139.8644,22291.0
2020-10-26 13:55:00,166.72,166.92,166.61,166.91,23165.0,139.8812,140.049,139.7889,140.0406,23165.0
2020-10-26 14:00:00,166.91,167.0,166.66,166.9,15192.0,140.0406,140.1161,139.8308,140.0322,15192.0
2020-10-26 14:05:00,166.93,167.29,166.92,167.0,32458.0,140.0574,140.3594,140.049,140.1161,32458.0
2020-10-26 14:10:00,167.0,167.21,166.99,167.12,23055.0,140.1161,140.2923,140.1077,140.2168,23055.0
2020-10-26 14:15:00,167.12,167.23,167.05,167.14,13150.0,140.2168,140.3091,140.1581,140.2336,13150.0
2020-10-26 14:20:00,167.08,167.3,166.97,167.15,16241.0,140.1832,140.3678,140.0909,140.242,16241.0
2020-10-26 14:25:00,167.14,167.67,167.07,167.51,19605.0,140.2336,140.6783,140.1748,140.544,19605.0
2020-10-26 14:30:00,167.5,167.76,167.44,167.58,18587.0,140.5356,140.7538,140.4853,140.6027,18587.0
2020-10-26 14:35:00,167.59,167.6,167.32,167.32,20591.0,140.6111,140.6195,140.3846,140.3846,20591.0
2020-10-26 14:40:00,167.3,167.58,167.22,167.4,17574.0,140.3678,140.6027,140.3007,140.4517,17574.0
2020-10-26 14:45:00,167.35,167.36,167.14,167.28,16427.0,140.4098,140.4182,140.2336,140.351,16427.0
2020-10-26 14:50:00,167.3,167.58,167.24,167.45,14277.0,140.3678,140.6027,140.3175,140.4937,14277.0
2020-10-26 14:55:00,167.46,167.71,167.41,167.64,17323.0,140.5021,140.7118,140.4601,140.6531,17323.0
2020-10-26 15:00:00,167.67,167.86,167.62,167.67,17971.0,140.6783,140.8377,140.6363,140.6783,17971.0
2020-10-26 15:05:00,167.7,167.7,167.44,167.56,24393.0,140.7034,140.7034,140.4853,140.586,24393.0
2020-10-26 15:10:00,167.57,167.69,167.32,167.42,26143.0,140.5943,140.695,140.3846,140.4685,26143.0
2020-10-26 15:15:00,167.4,167.61,167.28,167.44,25963.0,140.4517,140.6279,140.351,140.4853,25963.0
2020-10-26 15:20:00,167.46,167.97,167.43,167.8,85251.0,140.5021,140.93,140.4769,140.7873,85251.0
2020-10-26 15:25:00,167.78,167.89,167.73,167.84,34881.0,140.7705,140.8628,140.7286,140.8209,34881.0
2020-10-26 15:30:00,167.86,168.08,167.73,167.97,38569.0,140.8377,141.0222,140.7286,140.93,38569.0
2020-10-26 15:35:00,167.97,168.12,167.81,168.09,62529.0,140.93,141.0558,140.7957,141.0306,62529.0
2020-10-26 15:40:00,168.07,168.13,167.83,167.95,48611.0,141.0139,141.0642,140.8125,140.9132,48611.0
2020-10-26 15:45:00,167.93,168.0,167.41,167.42,63987.0,140.8964,140.9551,140.4601,140.4685,63987.0
2020-10-26 15:50:00,167.44,167.58,167.21,167.39,104738.0,140.4853,140.6027,140.2923,140.4433,104738.0
2020-10-26 15:55:00,167.41,167.98,167.41,167.98,160929.0,140.4601,140.9383,140.4601,140.9383,160929.0
2020-10-27 09:30:00,170.89,170.9,169.53,169.65,150692.0,143.3799,143.3883,142.2388,142.3395,150692.0
2020-10-27 09:35:00,169.51,170.11,169.32,169.42,69593.0,142.222,142.7255,142.0626,142.1465,69593.0
2020-10-27 09:40:00,169.41,170.06,169.19,169.84,68788.0,142.1381,142.6835,141.9536,142.4989,68788.0
2020-10-27 09:45:00,169.96,170.47,169.55,170.2,118121.0,142.5996,143.0275,142.2556,142.801,118121.0
2020-10-27 09:50:00,170.32,170.77,170.03,170.5,101841.0,142.9017,143.2792,142.6583,143.0527,101841.0
2020-10-27 09:55:00,170.5,170.75,169.97,170.1,58090.0,143.0527,143.2624,142.608,142.7171,58090.0
2020-10-27 10:00:00,170.18,170.39,169.9,170.17,44932.0,142.7842,142.9604,142.5493,142.7758,44932.0
2020-10-27 10:05:00,170.15,170.43,170.02,170.23,41824.0,142.759,142.9939,142.6499,142.8261,41824.0
2020-10-27 10:10:00,170.3,170.93,170.25,170.68,48716.0,142.8849,143.4135,142.8429,143.2037,48716.0
2020-10-27 10:15:00,170.68,170.84,170.1,170.1,46335.0,143.2037,143.3379,142.7171,142.7171,46335.0
2020-10-27 10:20:00,170.12,170.24,169.7,169.88,63766.0,142.7338,142.8345,142.3815,142.5325,63766.0
2020-10-27 10:25:00,169.86,169.99,169.61,169.71,38675.0,142.5157,142.6248,142.3059,142.3898,38675.0
2020-10-27 10:30:00,169.74,169.88,169.53,169.66,35706.0,142.415,142.5325,142.2388,142.3479,35706.0
2020-10-27 10:35:00,169.73,169.79,169.45,169.7,43823.0,142.4066,142.457,142.1717,142.3815,43823.0
2020-10-27 10:40:00,169.73,169.78,169.25,169.32,42549.0,142.4066,142.4486,142.0039,142.0626,42549.0
2020-10-27 10:45:00,169.32,169.84,169.24,169.67,50145.0,142.0626,142.4989,141.9955,142.3563,50145.0
2020-10-27 10:50:00,169.66,169.71,169.36,169.49,41400.0,142.3479,142.3898,142.0962,142.2053,41400.0
2020-10-27 10:55:00,169.52,169.62,169.3,169.31,31675.0,142.2304,142.3143,142.0459,142.0542,31675.0
2020-10-27 11:00:00,169.34,169.44,169.18,169.28,49133.0,142.0794,142.1633,141.9452,142.0291,49133.0
2020-10-27 11:05:00,169.28,169.37,169.12,169.12,29306.0,142.0291,142.1046,141.8948,141.8948,29306.0
2020-10-27 11:10:00,169.12,169.27,169.03,169.26,29350.0,141.8948,142.0207,141.8193,142.0123,29350.0
2020-10-27 11:15:00,169.26,169.29,168.93,169.05,37763.0,142.0123,142.0375,141.7354,141.8361,37763.0
2020-10-27 11:20:00,169.05,169.09,168.81,169.02,39624.0,141.8361,141.8697,141.6347,141.8109,39624.0
2020-10-27 11:25:00,168.97,169.2,168.75,168.85,26473.0,141.769,141.962,141.5844,141.6683,26473.0
2020-10-27 11:30:00,168.88,169.0,168.6,168.84,34031.0,141.6935,141.7941,141.4585,141.6599,34031.0
2020-10-27 11:35:00,168.84,169.19,168.73,169.05,37506.0,141.6599,141.9536,141.5676,141.8361,37506.0
2020-10-27 11:40:00,169.07,169.22,168.85,169.08,26995.0,141.8529,141.9787,141.6683,141.8613,26995.0
2020-10-27 11:45:00,169.12,169.43,169.08,169.3,29529.0,141.8948,142.1549,141.8613,142.0459,29529.0
2020-10-27 11:50:00,169.3,169.5,169.29,169.38,27338.0,142.0459,142.2137,142.0375,142.113,27338.0
2020-10-27 11:55:00,169.36,169.6,169.33,169.53,33678.0,142.0962,142.2976,142.071,142.2388,33678.0
2020-10-27 12:00:00,169.53,169.78,169.44,169.78,42425.0,142.2388,142.4486,142.1633,142.4486,42425.0
2020-10-27 12:05:00,169.8,170.09,169.8,169.96,37107.0,142.4654,142.7087,142.4654,142.5996,37107.0
2020-10-27 12:10:00,170.01,170.25,169.95,169.96,41023.0,142.6416,142.8429,142.5912,142.5996,41023.0
2020-10-27 12:15:00,169.93,170.3,169.93,170.22,55085.0,142.5744,142.8849,142.5744,142.8177,55085.0
2020-10-27 12:20:00,170.22,170.35,170.07,170.35,46197.0,142.8177,142.9268,142.6919,142.9268,46197.0
2020-10-27 12:25:00,170.33,170.46,170.1,170.1,44086.0,142.91,143.0191,142.7171,142.7171,44086.0
2020-10-27 12:30:00,170.1,170.38,170.05,170.1,27766.0,142.7171,142.952,142.6751,142.7171,27766.0
2020-10-27 12:35:00,170.13,170.32,170.1,170.27,22036.0,142.7422,142.9017,142.7171,142.8597,22036.0
2020-10-27 12:40:00,170.23,170.34,170.14,170.16,25004.0,142.8261,142.9184,142.7506,142.7674,25004.0
2020-10-27 12:45:00,170.15,170.83,170.14,170.55,237650.0,142.759,143.3296,142.7506,143.0946,237650.0
2020-10-27 12:50:00,170.56,170.85,170.54,170.74,65230.0,143.103,143.3463,143.0862,143.254,65230.0
2020-10-27 12:55:00,170.73,170.98,170.55,170.98,42333.0,143.2456,143.4554,143.0946,143.4554,42333.0
2020-10-27 13:00:00,170.94,170.97,170.61,170.71,44701.0,143.4218,143.447,143.145,143.2289,44701.0
2020-10-27 13:05:00,170.74,170.86,170.53,170.59,31374.0,143.254,143.3547,143.0778,143.1282,31374.0
2020-10-27 13:10:00,170.59,170.64,170.34,170.52,39946.0,143.1282,143.1701,142.9184,143.0695,39946.0
2020-10-27 13:15:00,170.5,170.54,170.15,170.27,51743.0,143.0527,143.0862,142.759,142.8597,51743.0
2020-10-27 13:20:00,170.28,170.52,170.15,170.52,18347.0,142.8681,143.0695,142.759,143.0695,18347.0
2020-10-27 13:25:00,170.52,170.66,170.27,170.58,34288.0,143.0695,143.1869,142.8597,143.1198,34288.0
2020-10-27 13:30:00,170.55,170.99,170.55,170.87,43255.0,143.0946,143.4638,143.0946,143.3631,43255.0
2020-10-27 13:35:00,170.85,170.85,170.58,170.6,32512.0,143.3463,143.3463,143.1198,143.1366,32512.0
2020-10-27 13:40:00,170.67,170.83,170.52,170.83,24025.0,143.1953,143.3296,143.0695,143.3296,24025.0
2020-10-27 13:45:00,170.86,170.95,170.7,170.91,37290.0,143.3547,143.4302,143.2205,143.3967,37290.0
2020-10-27 13:50:00,170.92,171.04,170.74,170.87,26071.0,143.4051,143.5057,143.254,143.3631,26071.0
2020-10-27 13:55:00,170.87,170.9,170.63,170.69,26438.0,143.3631,143.3883,143.1617,143.2121,26438.0
2020-10-27 14:00:00,170.69,170.75,170.4,170.41,27775.0,143.2121,143.2624,142.9688,142.9772,27775.0
2020-10-27 14:05:00,170.44,170.62,170.44,170.54,29916.0,143.0023,143.1534,143.0023,143.0862,29916.0
2020-10-27 14:10:00,170.53,170.73,170.4,170.65,40030.0,143.0778,143.2456,142.9688,143.1785,40030.0
2020-10-27 14:15:00,170.66,170.81,170.47,170.48,26548.0,143.1869,143.3128,143.0275,143.0359,26548.0
2020-10-27 14:20:00,170.44,170.69,170.42,170.63,20287.0,143.0023,143.2121,142.9856,143.1617,20287.0
2020-10-27 14:25:00,170.61,170.84,170.61,170.72,26467.0,143.145,143.3379,143.145,143.2373,26467.0
2020-10-27 14:30:00,170.75,170.9,170.61,170.88,40565.0,143.2624,143.3883,143.145,143.3715,40565.0
2020-10-27 14:35:00,170.89,171.01,170.72,170.8,49908.0,143.3799,143.4806,143.2373,143.3044,49908.0
2020-10-27 14:40:00,170.78,170.89,170.65,170.76,54643.0,143.2876,143.3799,143.1785,143.2708,54643.0
2020-10-27 14:45:00,170.76,170.88,170.56,170.8,47912.0,143.2708,143.3715,143.103,143.3044,47912.0
2020-10-27 14:50:00,170.8,170.8,170.61,170.7,33560.0,143.3044,143.3044,143.145,143.2205,33560.0
2020-10-27 14:55:00,170.67,170.81,170.6,170.75,41854.0,143.1953,143.3128,143.1366,143.2624,41854.0
2020-10-27 15:00:00,170.78,170.99,170.75,170.95,35311.0,143.2876,143.4638,143.2624,143.4302,35311.0
2020-10-27 15:05:00,170.97,171.0,170.55,170.65,68763.0,143.447,143.4722,143.0946,143.1785,68763.0
2020-10-27 15:10:00,170.65,170.83,170.52,170.75,54072.0,143.1785,143.3296,143.0695,143.2624,54072.0
2020-10-27 15:15:00,170.74,170.85,170.59,170.85,35132.0,143.254,143.3463,143.1282,143.3463,35132.0
2020-10-27 15:20:00,170.85,171.02,170.7,170.97,61588.0,143.3463,143.489,143.2205,143.447,61588.0
2020-10-27 15:25:00,170.95,171.42,170.79,171.42,81261.0,143.4302,143.8246,143.296,143.8246,81261.0
2020-10-27 15:30:00,171.37,171.61,171.13,171.23,96119.0,143.7826,143.984,143.5813,143.6652,96119.0
2020-10-27 15:35:00,171.19,171.43,171.19,171.43,49312.0,143.6316,143.833,143.6316,143.833,49312.0
2020-10-27 15:40:00,171.43,171.5,171.31,171.36,58813.0,143.833,143.8917,143.7323,143.7742,58813.0
2020-10-27 15:45:00,171.37,171.67,171.29,171.44,112046.0,143.7826,144.0343,143.7155,143.8414,112046.0
2020-10-27 15:50:00,171.43,171.53,171.14,171.39,122705.0,143.833,143.9169,143.5896,143.7994,122705.0
2020-10-27 15:55:00,171.39,171.49,171.13,171.13,262190.0,143.7994,143.8833,143.5813,143.5813,262190.0
2020-10-28 09:30:00,163.16,163.87,160.9,163.6,71372.0,136.8943,137.49,134.9981,137.2634,71372.0
2020-10-28 09:35:00,162.99,163.0,158.17,159.95,766507.0,136.7516,136.76,132.7076,134.201,766507.0
2020-10-28 09:40:00,159.99,160.69,158.82,159.71,266023.0,134.2346,134.8219,133.2529,133.9997,266023.0
2020-10-28 09:45:00,159.62,160.1,159.22,159.98,157237.0,133.9242,134.3269,133.5885,134.2262,157237.0
2020-10-28 09:50:00,160.04,160.04,159.05,159.4,188886.0,134.2765,134.2765,133.4459,133.7396,188886.0
2020-10-28 09:55:00,159.43,160.0,159.2,159.59,146931.0,133.7647,134.243,133.5718,133.899,146931.0
2020-10-28 10:00:00,159.58,160.67,159.22,160.13,231905.0,133.8906,134.8051,133.5885,134.3521,231905.0
2020-10-28 10:05:00,160.19,162.74,160.07,161.74,240585.0,134.4024,136.5419,134.3017,135.7029,240585.0
2020-10-28 10:10:00,161.67,161.83,160.14,161.43,142694.0,135.6441,135.7784,134.3604,135.4428,142694.0
2020-10-28 10:15:00,161.37,161.47,160.66,161.11,79877.0,135.3924,135.4763,134.7967,135.1743,79877.0
2020-10-28 10:20:00,161.14,161.32,160.55,160.88,86615.0,135.1995,135.3505,134.7044,134.9813,86615.0
2020-10-28 10:25:00,160.87,161.13,160.4,160.64,70022.0,134.9729,135.1911,134.5786,134.78,70022.0
2020-10-28 10:30:00,160.64,161.17,160.63,160.99,69225.0,134.78,135.2246,134.7716,135.0736,69225.0
2020-10-28 10:35:00,161.03,161.7,160.99,161.31,69311.0,135.1072,135.6693,135.0736,135.3421,69311.0
2020-10-28 10:40:00,161.24,161.72,161.05,161.72,53529.0,135.2834,135.6861,135.1239,135.6861,53529.0
2020-10-28 10:45:00,161.71,162.64,161.7,162.64,137921.0,135.6777,136.458,135.6693,136.458,137921.0
2020-10-28 10:50:00,162.64,162.72,161.95,162.28,79282.0,136.458,136.5251,135.8791,136.1559,79282.0
2020-10-28 10:55:00,162.23,162.5,161.78,162.1,67004.0,136.114,136.3405,135.7364,136.0049,67004.0
2020-10-28 11:00:00,162.06,162.34,160.69,160.9,131313.0,135.9714,136.2063,134.8219,134.9981,131313.0
2020-10-28 11:05:00,160.96,162.07,160.81,162.06,81444.0,135.0484,135.9797,134.9226,135.9714,81444.0
2020-10-28 11:10:00,162.0,162.88,161.88,162.57,97208.0,135.921,136.6594,135.8203,136.3993,97208.0
2020-10-28 11:15:00,162.58,163.0,162.36,162.99,74582.0,136.4076,136.76,136.2231,136.7516,74582.0
2020-10-28 11:20:00,162.93,163.49,162.48,163.3,86081.0,136.7013,137.1712,136.3237,137.0117,86081.0
2020-10-28 11:25:00,163.3,163.3,162.7,162.89,73858.0,137.0117,137.0117,136.5083,136.6677,73858.0
2020-10-28 11:30:00,162.89,163.08,162.54,162.7,44203.0,136.6677,136.8272,136.3741,136.5083,44203.0
2020-10-28 11:35:00,162.74,163.44,162.61,162.93,100426.0,136.5419,137.1292,136.4328,136.7013,100426.0
2020-10-28 11:40:00,163.03,163.06,162.7,162.76,60201.0,136.7852,136.8104,136.5083,136.5587,60201.0
2020-10-28 11:45:00,162.75,163.17,162.62,162.86,55958.0,136.5503,136.9027,136.4412,136.6426,55958.0
2020-10-28 11:50:00,162.89,162.93,162.57,162.68,43771.0,136.6677,136.7013,136.3993,136.4915,43771.0
2020-10-28 11:55:00,162.72,162.77,162.31,162.4,44456.0,136.5251,136.5671,136.1811,136.2566,44456.0
2020-10-28 12:00:00,162.37,162.41,162.05,162.1,31002.0,136.2315,136.265,135.963,136.0049,31002.0
2020-10-28 12:05:00,162.1,163.23,161.94,162.95,107032.0,136.0049,136.953,135.8707,136.7181,107032.0
2020-10-28 12:10:00,162.9,163.1,162.51,162.54,51734.0,136.6761,136.8439,136.3489,136.3741,51734.0
2020-10-28 12:15:00,162.56,163.05,162.55,162.8,57835.0,136.3909,136.802,136.3825,136.5922,57835.0
2020-10-28 12:20:00,162.75,162.79,162.04,162.09,39328.0,136.5503,136.5838,135.9546,135.9965,39328.0
2020-10-28 12:25:00,162.06,162.22,161.7,162.03,57221.0,135.9714,136.1056,135.6693,135.9462,57221.0
2020-10-28 12:30:00,162.04,162.21,161.6,161.81,40212.0,135.9546,136.0972,135.5854,135.7616,40212.0
2020-10-28 12:35:00,161.86,162.08,161.51,161.65,34787.0,135.8036,135.9881,135.5099,135.6274,34787.0
2020-10-28 12:40:00,161.59,161.86,161.37,161.56,44718.0,135.577,135.8036,135.3924,135.5518,44718.0
2020-10-28 12:45:00,161.52,162.27,161.41,162.11,34942.0,135.5183,136.1476,135.426,136.0133,34942.0
2020-10-28 12:50:00,162.08,162.52,161.92,162.33,49456.0,135.9881,136.3573,135.8539,136.1979,49456.0
2020-10-28 12:55:00,162.3,162.35,161.9,162.0,73657.0,136.1727,136.2147,135.8371,135.921,73657.0
2020-10-28 13:00:00,161.95,161.98,161.35,161.5,52015.0,135.8791,135.9042,135.3757,135.5015,52015.0
2020-10-28 13:05:00,161.48,161.5,160.9,160.91,57962.0,135.4847,135.5015,134.9981,135.0065,57962.0
2020-10-28 13:10:00,160.88,160.95,160.41,160.47,37169.0,134.9813,135.04,134.587,134.6373,37169.0
2020-10-28 13:15:00,160.43,160.44,159.81,160.12,148373.0,134.6038,134.6121,134.0836,134.3437,148373.0
2020-10-28 13:20:00,160.07,160.07,159.51,159.68,43718.0,134.3017,134.3017,133.8319,133.9745,43718.0
2020-10-28 13:25:00,159.72,159.81,159.28,159.44,49818.0,134.0081,134.0836,133.6389,133.7731,49818.0
2020-10-28 13:30:00,159.44,159.5,158.85,158.97,154184.0,133.7731,133.8235,133.2781,133.3788,154184.0
2020-10-28 13:35:00,159.0,159.5,158.96,159.06,65096.0,133.404,133.8235,133.3704,133.4543,65096.0
2020-10-28 13:40:00,159.01,159.24,158.85,159.14,52285.0,133.4124,133.6053,133.2781,133.5214,52285.0
2020-10-28 13:45:00,159.12,159.54,159.0,159.37,38664.0,133.5046,133.857,133.404,133.7144,38664.0
2020-10-28 13:50:00,159.25,159.34,159.0,159.25,38467.0,133.6137,133.6892,133.404,133.6137,38467.0
2020-10-28 13:55:00,159.2,159.2,158.83,158.97,38835.0,133.5718,133.5718,133.2613,133.3788,38835.0
2020-10-28 14:00:00,158.97,159.07,158.73,158.96,47432.0,133.3788,133.4627,133.1774,133.3704,47432.0
2020-10-28 14:05:00,158.96,159.07,158.63,158.72,61439.0,133.3704,133.4627,133.0935,133.169,61439.0
2020-10-28 14:10:00,158.72,158.99,158.61,158.74,43759.0,133.169,133.3956,133.0767,133.1858,43759.0
2020-10-28 14:15:00,158.72,158.8,158.59,158.77,31771.0,133.169,133.2362,133.06,133.211,31771.0
2020-10-28 14:20:00,158.74,159.09,158.65,159.02,47671.0,133.1858,133.4795,133.1103,133.4207,47671.0
2020-10-28 14:25:00,159.08,159.09,158.81,158.87,56666.0,133.4711,133.4795,133.2445,133.2949,56666.0
2020-10-28 14:30:00,158.83,158.9,158.43,158.52,83055.0,133.2613,133.3201,132.9257,133.0012,83055.0
2020-10-28 14:35:00,158.61,158.69,158.23,158.32,53314.0,133.0767,133.1439,132.7579,132.8334,53314.0
2020-10-28 14:40:00,158.3,158.63,157.89,158.03,159668.0,132.8166,133.0935,132.4726,132.5901,159668.0
2020-10-28 14:45:00,157.99,158.05,157.82,157.96,86797.0,132.5566,132.6069,132.4139,132.5314,86797.0
2020-10-28 14:50:00,157.97,158.03,157.27,157.29,73945.0,132.5398,132.5901,131.9525,131.9692,73945.0
2020-10-28 14:55:00,157.29,157.41,156.8,157.32,184098.0,131.9692,132.0699,131.5581,131.9944,184098.0
2020-10-28 15:00:00,157.32,157.32,156.63,157.0,59441.0,131.9944,131.9944,131.4155,131.7259,59441.0
2020-10-28 15:05:00,156.99,157.43,156.9,157.11,95029.0,131.7175,132.0867,131.642,131.8182,95029.0
2020-10-28 15:10:00,157.08,157.25,156.9,157.17,49313.0,131.793,131.9357,131.642,131.8686,49313.0
2020-10-28 15:15:00,157.15,157.15,156.1,156.44,128737.0,131.8518,131.8518,130.9708,131.2561,128737.0
2020-10-28 15:20:00,156.46,156.49,156.17,156.28,117965.0,131.2729,131.298,131.0295,131.1218,117965.0
2020-10-28 15:25:00,156.26,156.5,155.95,156.15,124783.0,131.105,131.3064,130.845,131.0128,124783.0
2020-10-28 15:30:00,156.23,156.81,155.96,156.74,115483.0,131.0799,131.5665,130.8533,131.5078,115483.0
2020-10-28 15:35:00,156.71,156.77,156.03,156.11,100689.0,131.4826,131.5329,130.9121,130.9792,100689.0
2020-10-28 15:40:00,156.11,156.41,156.04,156.1,105090.0,130.9792,131.2309,130.9205,130.9708,105090.0
2020-10-28 15:45:00,156.13,156.25,155.99,156.16,136260.0,130.996,131.0967,130.8785,131.0211,136260.0
2020-10-28 15:50:00,156.15,156.29,155.83,155.83,124149.0,131.0128,131.1302,130.7443,130.7443,124149.0
2020-10-28 15:55:00,155.83,156.09,155.6,156.0,260321.0,130.7443,130.9624,130.5513,130.8869,260321.0
2020-10-29 09:30:00,158.39,160.88,157.73,160.01,285844.0,132.8922,134.9813,132.3384,134.2514,285844.0
2020-10-29 09:35:00,159.94,161.39,159.12,160.55,234242.0,134.1926,135.4092,133.5046,134.7044,234242.0
2020-10-29 09:40:00,160.73,160.88,159.02,160.02,156936.0,134.8555,134.9813,133.4207,134.2598,156936.0
2020-10-29 09:45:00,160.06,161.33,159.81,160.24,117307.0,134.2933,135.3589,134.0836,134.4443,117307.0
2020-10-29 09:50:00,160.2,162.2,160.04,162.04,143734.0,134.4108,136.0888,134.2765,135.9546,143734.0
2020-10-29 09:55:00,162.04,162.81,161.64,161.84,99316.0,135.9546,136.6006,135.619,135.7868,99316.0
2020-10-29 10:00:00,161.89,162.62,161.69,162.55,72382.0,135.8287,136.4412,135.6609,136.3825,72382.0
2020-10-29 10:05:00,162.49,162.5,161.46,161.65,60987.0,136.3321,136.3405,135.4679,135.6274,60987.0
2020-10-29 10:10:00,161.67,162.04,161.3,161.42,49104.0,135.6441,135.9546,135.3337,135.4344,49104.0
2020-10-29 10:15:00,161.54,162.25,161.32,162.07,50456.0,135.5351,136.1308,135.3505,135.9797,50456.0
2020-10-29 10:20:00,162.14,162.49,161.86,162.09,32211.0,136.0385,136.3321,135.8036,135.9965,32211.0
2020-10-29 10:25:00,162.13,162.65,162.01,162.16,58284.0,136.0301,136.4664,135.9294,136.0553,58284.0
2020-10-29 10:30:00,162.19,162.94,162.19,162.9,59173.0,136.0804,136.7097,136.0804,136.6761,59173.0
2020-10-29 10:35:00,162.87,163.2,162.74,163.17,46208.0,136.651,136.9278,136.5419,136.9027,46208.0
2020-10-29 10:40:00,163.17,163.23,162.53,162.66,48773.0,136.9027,136.953,136.3657,136.4748,48773.0
2020-10-29 10:45:00,162.58,162.91,162.3,162.35,58721.0,136.4076,136.6845,136.1727,136.2147,58721.0
2020-10-29 10:50:00,162.48,162.75,162.03,162.73,50177.0,136.3237,136.5503,135.9462,136.5335,50177.0
2020-10-29 10:55:00,162.75,163.1,162.5,163.08,48955.0,136.5503,136.8439,136.3405,136.8272,48955.0
2020-10-29 11:00:00,163.0,163.14,162.61,162.97,79357.0,136.76,136.8775,136.4328,136.7349,79357.0
2020-10-29 11:05:00,163.0,163.19,162.85,162.95,32892.0,136.76,136.9194,136.6342,136.7181,32892.0
2020-10-29 11:10:00,162.91,163.14,162.7,162.95,72290.0,136.6845,136.8775,136.5083,136.7181,72290.0
2020-10-29 11:15:00,163.0,163.12,162.81,163.08,28980.0,136.76,136.8607,136.6006,136.8272,28980.0
2020-10-29 11:20:00,163.05,163.66,163.03,163.66,63584.0,136.802,137.3138,136.7852,137.3138,63584.0
2020-10-29 11:25:00,163.66,164.02,163.53,163.56,66375.0,137.3138,137.6158,137.2047,137.2299,66375.0
2020-10-29 11:30:00,163.53,163.53,163.01,163.09,41610.0,137.2047,137.2047,136.7684,136.8355,41610.0
2020-10-29 11:35:00,163.05,163.05,162.64,162.74,32475.0,136.802,136.802,136.458,136.5419,32475.0
2020-10-29 11:40:00,162.74,162.78,162.2,162.34,26754.0,136.5419,136.5755,136.0888,136.2063,26754.0
2020-10-29 11:45:00,162.34,162.63,162.19,162.47,24577.0,136.2063,136.4496,136.0804,136.3154,24577.0
2020-10-29 11:50:00,162.49,162.89,162.39,162.75,26067.0,136.3321,136.6677,136.2482,136.5503,26067.0
2020-10-29 11:55:00,162.75,162.93,162.18,162.28,38297.0,136.5503,136.7013,136.072,136.1559,38297.0
2020-10-29 12:00:00,162.34,162.51,161.73,161.82,48574.0,136.2063,136.3489,135.6945,135.77,48574.0
2020-10-29 12:05:00,161.78,162.29,161.73,162.09,34580.0,135.7364,136.1643,135.6945,135.9965,34580.0
2020-10-29 12:10:00,162.07,162.25,161.85,162.25,33037.0,135.9797,136.1308,135.7952,136.1308,33037.0
2020-10-29 12:15:00,162.22,162.38,162.16,162.37,23893.0,136.1056,136.2398,136.0553,136.2315,23893.0
2020-10-29 12:20:00,162.39,162.59,162.17,162.35,23073.0,136.2482,136.416,136.0636,136.2147,23073.0
2020-10-29 12:25:00,162.34,162.74,162.32,162.74,12851.0,136.2063,136.5419,136.1895,136.5419,12851.0
2020-10-29 12:30:00,162.74,163.0,162.72,162.98,25537.0,136.5419,136.76,136.5251,136.7433,25537.0
2020-10-29 12:35:00,163.02,163.15,162.94,162.96,23874.0,136.7768,136.8859,136.7097,136.7265,23874.0
2020-10-29 12:40:00,162.99,163.02,162.78,162.8,21204.0,136.7516,136.7768,136.5755,136.5922,21204.0
2020-10-29 12:45:00,162.83,163.25,162.82,163.14,33544.0,136.6174,136.9698,136.609,136.8775,33544.0
2020-10-29 12:50:00,163.2,163.22,162.89,163.14,31504.0,136.9278,136.9446,136.6677,136.8775,31504.0
2020-10-29 12:55:00,163.15,163.2,162.97,163.0,41367.0,136.8859,136.9278,136.7349,136.76,41367.0
2020-10-29 13:00:00,163.05,163.17,162.97,162.98,32571.0,136.802,136.9027,136.7349,136.7433,32571.0
2020-10-29 13:05:00,163.01,163.01,162.19,162.22,39195.0,136.7684,136.7684,136.0804,136.1056,39195.0
2020-10-29 13:10:00,162.24,162.66,162.15,162.66,23803.0,136.1224,136.4748,136.0469,136.4748,23803.0
2020-10-29 13:15:00,162.66,162.71,162.45,162.63,14540.0,136.4748,136.5167,136.2986,136.4496,14540.0
2020-10-29 13:20:00,162.61,162.73,162.43,162.5,17390.0,136.4328,136.5335,136.2818,136.3405,17390.0
2020-10-29 13:25:00,162.55,162.6,162.46,162.54,26683.0,136.3825,136.4244,136.307,136.3741,26683.0
2020-10-29 13:30:00,162.56,162.66,162.41,162.5,36767.0,136.3909,136.4748,136.265,136.3405,36767.0
2020-10-29 13:35:00,162.49,162.51,162.25,162.32,24753.0,136.3321,136.3489,136.1308,136.1895,24753.0
2020-10-29 13:40:00,162.33,162.72,162.28,162.65,25400.0,136.1979,136.5251,136.1559,136.4664,25400.0
2020-10-29 13:45:00,162.65,162.76,162.58,162.67,26691.0,136.4664,136.5587,136.4076,136.4832,26691.0
2020-10-29 13:50:00,162.64,162.92,162.59,162.88,28267.0,136.458,136.6929,136.416,136.6594,28267.0
2020-10-29 13:55:00,162.93,162.99,162.83,162.98,20389.0,136.7013,136.7516,136.6174,136.7433,20389.0
2020-10-29 14:00:00,162.96,163.37,162.93,163.26,35160.0,136.7265,137.0705,136.7013,136.9782,35160.0
2020-10-29 14:05:00,163.26,163.47,163.26,163.46,30802.0,136.9782,137.1544,136.9782,137.146,30802.0
2020-10-29 14:10:00,163.44,163.56,163.3,163.56,23920.0,137.1292,137.2299,137.0117,137.2299,23920.0
2020-10-29 14:15:00,163.56,163.6,163.47,163.57,45573.0,137.2299,137.2634,137.1544,137.2383,45573.0
2020-10-29 14:20:00,163.56,163.63,163.32,163.33,38179.0,137.2299,137.2886,137.0285,137.0369,38179.0
2020-10-29 14:25:00,163.31,163.65,163.22,163.54,31583.0,137.0201,137.3054,136.9446,137.2131,31583.0
2020-10-29 14:30:00,163.56,163.71,163.49,163.69,20505.0,137.2299,137.3557,137.1712,137.339,20505.0
2020-10-29 14:35:00,163.69,163.72,162.86,162.91,27570.0,137.339,137.3641,136.6426,136.6845,27570.0
2020-10-29 14:40:00,162.95,163.09,162.73,162.74,25427.0,136.7181,136.8355,136.5335,136.5419,25427.0
2020-10-29 14:45:00,162.78,162.81,162.5,162.54,26812.0,136.5755,136.6006,136.3405,136.3741,26812.0
2020-10-29 14:50:00,162.54,162.74,162.35,162.73,29410.0,136.3741,136.5419,136.2147,136.5335,29410.0
2020-10-29 14:55:00,162.71,162.78,162.57,162.67,21105.0,136.5167,136.5755,136.3993,136.4832,21105.0
2020-10-29 15:00:00,162.67,162.97,162.55,162.89,38103.0,136.4832,136.7349,136.3825,136.6677,38103.0
2020-10-29 15:05:00,162.85,162.98,162.74,162.77,19198.0,136.6342,136.7433,136.5419,136.5671,19198.0
2020-10-29 15:10:00,162.75,162.85,162.46,162.53,29995.0,136.5503,136.6342,136.307,136.3657,29995.0
2020-10-29 15:15:00,162.51,162.54,162.05,162.32,27161.0,136.3489,136.3741,135.963,136.1895,27161.0
2020-10-29 15:20:00,162.29,162.6,162.24,162.53,45577.0,136.1643,136.4244,136.1224,136.3657,45577.0
2020-10-29 15:25:00,162.49,162.55,162.17,162.25,55942.0,136.3321,136.3825,136.0636,136.1308,55942.0
2020-10-29 15:30:00,162.27,162.31,161.69,161.79,55786.0,136.1476,136.1811,135.6609,135.7448,55786.0
2020-10-29 15:35:00,161.76,161.81,161.58,161.79,47799.0,135.7197,135.7616,135.5686,135.7448,47799.0
2020-10-29 15:40:00,161.77,161.81,161.4,161.43,61462.0,135.728,135.7616,135.4176,135.4428,61462.0
2020-10-29 15:45:00,161.41,162.06,161.38,161.86,82668.0,135.426,135.9714,135.4008,135.8036,82668.0
2020-10-29 15:50:00,161.84,162.05,161.61,161.85,97393.0,135.7868,135.963,135.5938,135.7952,97393.0
2020-10-29 15:55:00,161.8,161.83,161.35,161.35,231470.0,135.7532,135.7784,135.3757,135.3757,231470.0
2020-10-30 09:30:00,160.01,160.46,158.9,158.91,132321.0,134.2514,134.6289,133.3201,133.3284,132321.0
2020-10-30 09:35:00,158.9,159.75,158.64,159.29,67207.0,133.3201,134.0332,133.1019,133.6473,67207.0
2020-10-30 09:40:00,159.44,159.44,158.17,158.41,56925.0,133.7731,133.7731,132.7076,132.9089,56925.0
2020-10-30 09:45:00,158.33,158.57,157.85,157.94,69688.0,132.8418,133.0432,132.4391,132.5146,69688.0
2020-10-30 09:50:00,157.9,158.3,157.81,158.2,77820.0,132.481,132.8166,132.4055,132.7327,77820.0
2020-10-30 09:55:00,158.19,159.19,158.13,159.07,99508.0,132.7244,133.5634,132.674,133.4627,99508.0
2020-10-30 10:00:00,159.23,159.48,159.02,159.3,32585.0,133.5969,133.8067,133.4207,133.6557,32585.0
2020-10-30 10:05:00,159.31,159.97,159.22,159.68,28422.0,133.6641,134.2178,133.5885,133.9745,28422.0
2020-10-30 10:10:00,159.62,159.62,158.27,158.27,48235.0,133.9242,133.9242,132.7915,132.7915,48235.0
2020-10-30 10:15:00,158.26,158.35,157.83,158.14,52221.0,132.7831,132.8586,132.4223,132.6824,52221.0
2020-10-30 10:20:00,158.14,158.19,157.6,157.7,49310.0,132.6824,132.7244,132.2293,132.3132,49310.0
2020-10-30 10:25:00,157.67,157.67,156.66,156.82,68295.0,132.2881,132.2881,131.4407,131.5749,68295.0
2020-10-30 10:30:00,156.89,157.44,156.69,156.82,52761.0,131.6336,132.0951,131.4658,131.5749,52761.0
2020-10-30 10:35:00,156.67,157.19,156.47,156.81,39780.0,131.449,131.8853,131.2812,131.5665,39780.0
2020-10-30 10:40:00,156.77,156.77,156.17,156.21,62951.0,131.5329,131.5329,131.0295,131.0631,62951.0
2020-10-30 10:45:00,156.25,156.55,155.92,155.92,51455.0,131.0967,131.3484,130.8198,130.8198,51455.0
2020-10-30 10:50:00,156.07,157.24,155.93,157.23,61889.0,130.9456,131.9273,130.8282,131.9189,61889.0
2020-10-30 10:55:00,157.26,157.35,156.31,156.31,52556.0,131.9441,132.0196,131.147,131.147,52556.0
2020-10-30 11:00:00,156.36,157.28,156.15,156.9,36619.0,131.189,131.9608,131.0128,131.642,36619.0
2020-10-30 11:05:00,156.9,157.25,156.55,156.56,28808.0,131.642,131.9357,131.3484,131.3568,28808.0
2020-10-30 11:10:00,156.57,157.74,156.56,157.66,45497.0,131.3651,132.3468,131.3568,132.2797,45497.0
2020-10-30 11:15:00,157.58,157.69,156.78,157.03,34152.0,132.2126,132.3048,131.5413,131.7511,34152.0
2020-10-30 11:20:00,157.03,157.23,156.66,157.1,24645.0,131.7511,131.9189,131.4407,131.8098,24645.0
2020-10-30 11:25:00,157.1,157.3,156.58,156.78,25273.0,131.8098,131.9776,131.3735,131.5413,25273.0
2020-10-30 11:30:00,156.68,156.78,156.3,156.62,24308.0,131.4574,131.5413,131.1386,131.4071,24308.0
2020-10-30 11:35:00,156.7,156.78,156.35,156.4,20692.0,131.4742,131.5413,131.1806,131.2225,20692.0
2020-10-30 11:40:00,156.45,156.53,156.23,156.51,20074.0,131.2645,131.3316,131.0799,131.3148,20074.0
2020-10-30 11:45:00,156.51,156.98,156.3,156.98,17820.0,131.3148,131.7091,131.1386,131.7091,17820.0
2020-10-30 11:50:00,156.98,157.05,156.8,157.02,20575.0,131.7091,131.7679,131.5581,131.7427,20575.0
2020-10-30 11:55:00,157.03,157.29,156.83,157.02,21174.0,131.7511,131.9692,131.5833,131.7427,21174.0
2020-10-30 12:00:00,156.96,157.42,156.9,157.33,19675.0,131.6924,132.0783,131.642,132.0028,19675.0
2020-10-30 12:05:00,157.25,157.64,157.2,157.39,22769.0,131.9357,132.2629,131.8937,132.0531,22769.0
2020-10-30 12:10:00,157.43,157.69,157.22,157.64,15198.0,132.0867,132.3048,131.9105,132.2629,15198.0
2020-10-30 12:15:00,157.71,158.17,157.69,158.16,35343.0,132.3216,132.7076,132.3048,132.6992,35343.0
2020-10-30 12:20:00,158.17,158.39,158.0,158.27,24343.0,132.7076,132.8922,132.5649,132.7915,24343.0
2020-10-30 12:25:00,158.21,158.79,158.14,158.61,21472.0,132.7411,133.2278,132.6824,133.0767,21472.0
2020-10-30 12:30:00,158.59,158.6,158.17,158.23,22067.0,133.06,133.0684,132.7076,132.7579,22067.0
2020-10-30 12:35:00,158.29,158.32,157.82,158.05,18011.0,132.8083,132.8334,132.4139,132.6069,18011.0
2020-10-30 12:40:00,158.07,158.08,157.66,157.83,13989.0,132.6237,132.6321,132.2797,132.4223,13989.0
2020-10-30 12:45:00,157.84,158.04,157.76,157.94,15415.0,132.4307,132.5985,132.3636,132.5146,15415.0
2020-10-30 12:50:00,157.88,157.91,157.7,157.73,13388.0,132.4643,132.4894,132.3132,132.3384,13388.0
2020-10-30 12:55:00,157.8,157.87,157.55,157.7,20568.0,132.3971,132.4559,132.1874,132.3132,20568.0
2020-10-30 13:00:00,157.69,157.82,157.5,157.52,15276.0,132.3048,132.4139,132.1454,132.1622,15276.0
2020-10-30 13:05:00,157.46,157.47,156.84,156.85,83098.0,132.1119,132.1203,131.5917,131.6001,83098.0
2020-10-30 13:10:00,156.88,157.13,156.83,157.01,29904.0,131.6252,131.835,131.5833,131.7343,29904.0
2020-10-30 13:15:00,157.0,157.3,156.89,157.08,18650.0,131.7259,131.9776,131.6336,131.793,18650.0
2020-10-30 13:20:00,157.08,157.26,156.89,157.15,23053.0,131.793,131.9441,131.6336,131.8518,23053.0
2020-10-30 13:25:00,157.23,157.41,157.11,157.36,13899.0,131.9189,132.0699,131.8182,132.028,13899.0
2020-10-30 13:30:00,157.36,157.36,156.95,157.09,21862.0,132.028,132.028,131.684,131.8014,21862.0
2020-10-30 13:35:00,157.13,157.24,156.78,157.19,23959.0,131.835,131.9273,131.5413,131.8853,23959.0
2020-10-30 13:40:00,157.13,157.38,157.09,157.09,19754.0,131.835,132.0447,131.8014,131.8014,19754.0
2020-10-30 13:45:00,157.1,157.26,156.85,157.0,23684.0,131.8098,131.9441,131.6001,131.7259,23684.0
2020-10-30 13:50:00,156.99,157.0,156.76,156.83,10405.0,131.7175,131.7259,131.5246,131.5833,10405.0
2020-10-30 13:55:00,156.84,157.01,156.74,156.78,20021.0,131.5917,131.7343,131.5078,131.5413,20021.0
2020-10-30 14:00:00,156.78,156.91,156.7,156.86,17358.0,131.5413,131.6504,131.4742,131.6085,17358.0
2020-10-30 14:05:00,156.88,157.17,156.75,156.86,15672.0,131.6252,131.8686,131.5162,131.6085,15672.0
2020-10-30 14:10:00,156.92,156.97,156.44,156.52,33804.0,131.6588,131.7008,131.2561,131.3232,33804.0
2020-10-30 14:15:00,156.56,156.63,156.35,156.45,18771.0,131.3568,131.4155,131.1806,131.2645,18771.0
2020-10-30 14:20:00,156.43,156.53,156.2,156.21,27789.0,131.2477,131.3316,131.0547,131.0631,27789.0
2020-10-30 14:25:00,156.21,156.26,155.82,155.85,51527.0,131.0631,131.105,130.7359,130.7611,51527.0
2020-10-30 14:30:00,155.82,155.85,155.31,155.56,59163.0,130.7359,130.7611,130.308,130.5177,59163.0
2020-10-30 14:35:00,155.52,155.94,155.28,155.65,25777.0,130.4842,130.8366,130.2828,130.5932,25777.0
2020-10-30 14:40:00,155.62,155.64,155.25,155.36,35897.0,130.5681,130.5849,130.2576,130.3499,35897.0
2020-10-30 14:45:00,155.33,155.71,155.25,155.71,42824.0,130.3248,130.6436,130.2576,130.6436,42824.0
2020-10-30 14:50:00,155.67,155.94,155.48,155.94,33630.0,130.61,130.8366,130.4506,130.8366,33630.0
2020-10-30 14:55:00,155.88,156.24,155.83,155.93,30098.0,130.7862,131.0883,130.7443,130.8282,30098.0
2020-10-30 15:00:00,155.88,156.06,155.62,155.91,32273.0,130.7862,130.9372,130.5681,130.8114,32273.0
2020-10-30 15:05:00,155.84,155.9,155.53,155.64,18283.0,130.7527,130.803,130.4926,130.5849,18283.0
2020-10-30 15:10:00,155.57,156.21,155.57,156.08,29131.0,130.5261,131.0631,130.5261,130.954,29131.0
2020-10-30 15:15:00,156.08,156.25,155.86,156.16,49310.0,130.954,131.0967,130.7694,131.0211,49310.0
2020-10-30 15:20:00,156.14,156.29,155.75,155.92,63331.0,131.0044,131.1302,130.6771,130.8198,63331.0
2020-10-30 15:25:00,155.92,156.14,155.79,155.8,85851.0,130.8198,131.0044,130.7107,130.7191,85851.0
2020-10-30 15:30:00,155.8,155.85,155.32,155.65,72836.0,130.7191,130.7611,130.3164,130.5932,72836.0
2020-10-30 15:35:00,155.63,155.89,155.38,155.89,87103.0,130.5765,130.7946,130.3667,130.7946,87103.0
2020-10-30 15:40:00,155.9,156.46,155.7,156.37,54505.0,130.803,131.2729,130.6352,131.1973,54505.0
2020-10-30 15:45:00,156.4,156.65,156.02,156.19,76321.0,131.2225,131.4323,130.9037,131.0463,76321.0
2020-10-30 15:50:00,156.19,156.53,156.06,156.4,100994.0,131.0463,131.3316,130.9372,131.2225,100994.0
2020-10-30 15:55:00,156.3,157.37,156.12,157.11,242126.0,131.1386,132.0364,130.9876,131.8182,242126.0
2020-11-02 09:30:00,158.88,158.99,157.11,157.2,90435.0,133.3033,133.3956,131.8182,131.8937,90435.0
2020-11-02 09:35:00,157.1,158.12,156.97,157.08,65373.0,131.8098,132.6656,131.7008,131.793,65373.0
2020-11-02 09:40:00,157.08,158.34,157.08,157.65,62630.0,131.793,132.8502,131.793,132.2713,62630.0
2020-11-02 09:45:00,157.74,158.94,157.66,158.89,52821.0,132.3468,133.3536,132.2797,133.3117,52821.0
2020-11-02 09:50:00,158.85,159.06,158.55,158.58,42959.0,133.2781,133.4543,133.0264,133.0516,42959.0
2020-11-02 09:55:00,158.54,159.01,158.31,158.86,32981.0,133.018,133.4124,132.825,133.2865,32981.0
2020-11-02 10:00:00,158.95,160.25,158.95,160.06,125615.0,133.362,134.4527,133.362,134.2933,125615.0
2020-11-02 10:05:00,160.06,160.34,159.91,160.19,53476.0,134.2933,134.5282,134.1675,134.4024,53476.0
2020-11-02 10:10:00,160.18,160.68,160.18,160.57,35977.0,134.394,134.8135,134.394,134.7212,35977.0
2020-11-02 10:15:00,160.58,160.9,160.06,160.47,40746.0,134.7296,134.9981,134.2933,134.6373,40746.0
2020-11-02 10:20:00,160.46,160.59,160.23,160.53,29827.0,134.6289,134.738,134.436,134.6877,29827.0
2020-11-02 10:25:00,160.55,161.19,160.39,160.89,35535.0,134.7044,135.2414,134.5702,134.9897,35535.0
2020-11-02 10:30:00,160.94,160.94,160.51,160.64,33277.0,135.0317,135.0317,134.6709,134.78,33277.0
2020-11-02 10:35:00,160.64,160.66,159.82,159.96,36008.0,134.78,134.7967,134.092,134.2094,36008.0
2020-11-02 10:40:00,159.98,160.03,159.61,159.65,33702.0,134.2262,134.2681,133.9158,133.9493,33702.0
2020-11-02 10:45:00,159.69,160.06,159.65,159.98,17779.0,133.9829,134.2933,133.9493,134.2262,17779.0
2020-11-02 10:50:00,160.03,160.33,159.82,160.21,22208.0,134.2681,134.5199,134.092,134.4192,22208.0
2020-11-02 10:55:00,160.14,160.26,159.81,159.93,31447.0,134.3604,134.4611,134.0836,134.1842,31447.0
2020-11-02 11:00:00,159.87,160.39,159.82,160.33,21919.0,134.1339,134.5702,134.092,134.5199,21919.0
2020-11-02 11:05:00,160.33,160.77,160.1,160.7,22093.0,134.5199,134.889,134.3269,134.8303,22093.0
2020-11-02 11:10:00,160.67,160.84,160.4,160.78,20809.0,134.8051,134.9478,134.5786,134.8974,20809.0
2020-11-02 11:15:00,160.76,160.76,160.31,160.34,24197.0,134.8806,134.8806,134.5031,134.5282,24197.0
2020-11-02 11:20:00,160.35,160.45,160.13,160.4,23450.0,134.5366,134.6205,134.3521,134.5786,23450.0
2020-11-02 11:25:00,160.34,160.5,160.11,160.18,27051.0,134.5282,134.6625,134.3353,134.394,27051.0
2020-11-02 11:30:00,160.21,160.29,160.05,160.12,17494.0,134.4192,134.4863,134.2849,134.3437,17494.0
2020-11-02 11:35:00,160.16,160.27,160.06,160.26,20234.0,134.3772,134.4695,134.2933,134.4611,20234.0
2020-11-02 11:40:00,160.28,160.69,160.26,160.69,40266.0,134.4779,134.8219,134.4611,134.8219,40266.0
2020-11-02 11:45:00,160.69,160.69,160.45,160.61,20502.0,134.8219,134.8219,134.6205,134.7548,20502.0
2020-11-02 11:50:00,160.59,160.87,160.59,160.74,18165.0,134.738,134.9729,134.738,134.8639,18165.0
2020-11-02 11:55:00,160.75,160.81,160.54,160.56,19250.0,134.8722,134.9226,134.696,134.7128,19250.0
2020-11-02 12:00:00,160.55,160.7,160.4,160.43,17869.0,134.7044,134.8303,134.5786,134.6038,17869.0
2020-11-02 12:05:00,160.45,160.66,160.43,160.59,15979.0,134.6205,134.7967,134.6038,134.738,15979.0
2020-11-02 12:10:00,160.55,160.61,160.14,160.25,21045.0,134.7044,134.7548,134.3604,134.4527,21045.0
2020-11-02 12:15:00,160.17,160.31,160.08,160.23,17314.0,134.3856,134.5031,134.3101,134.436,17314.0
2020-11-02 12:20:00,160.15,160.27,159.95,160.09,18288.0,134.3688,134.4695,134.201,134.3185,18288.0
2020-11-02 12:25:00,160.06,160.28,160.0,160.2,13393.0,134.2933,134.4779,134.243,134.4108,13393.0
2020-11-02 12:30:00,160.24,160.24,159.86,159.91,13023.0,134.4443,134.4443,134.1255,134.1675,13023.0
2020-11-02 12:35:00,159.96,159.97,159.42,159.43,15405.0,134.2094,134.2178,133.7563,133.7647,15405.0
2020-11-02 12:40:00,159.42,159.46,159.26,159.3,27256.0,133.7563,133.7899,133.6221,133.6557,27256.0
2020-11-02 12:45:00,159.33,159.4,159.17,159.26,13925.0,133.6808,133.7396,133.5466,133.6221,13925.0
2020-11-02 12:50:00,159.27,159.62,159.21,159.56,12385.0,133.6305,133.9242,133.5802,133.8738,12385.0
2020-11-02 12:55:00,159.46,159.47,159.2,159.38,39625.0,133.7899,133.7983,133.5718,133.7228,39625.0
2020-11-02 13:00:00,159.4,159.44,159.25,159.4,15669.0,133.7396,133.7731,133.6137,133.7396,15669.0
2020-11-02 13:05:00,159.4,159.4,159.09,159.26,12617.0,133.7396,133.7396,133.4795,133.6221,12617.0
2020-11-02 13:10:00,159.26,159.44,159.13,159.24,16716.0,133.6221,133.7731,133.513,133.6053,16716.0
2020-11-02 13:15:00,159.21,159.26,158.93,159.0,37637.0,133.5802,133.6221,133.3452,133.404,37637.0
2020-11-02 13:20:00,159.04,159.33,158.82,159.33,36278.0,133.4375,133.6808,133.2529,133.6808,36278.0
2020-11-02 13:25:00,159.32,159.44,159.22,159.37,34045.0,133.6724,133.7731,133.5885,133.7144,34045.0
2020-11-02 13:30:00,159.38,159.6,159.27,159.51,11863.0,133.7228,133.9074,133.6305,133.8319,11863.0
2020-11-02 13:35:00,159.44,159.48,159.23,159.29,10242.0,133.7731,133.8067,133.5969,133.6473,10242.0
2020-11-02 13:40:00,159.29,159.43,159.22,159.31,7279.0,133.6473,133.7647,133.5885,133.6641,7279.0
2020-11-02 13:45:00,159.31,159.35,159.05,159.11,13238.0,133.6641,133.6976,133.4459,133.4963,13238.0
2020-11-02 13:50:00,159.11,159.11,158.81,158.88,17788.0,133.4963,133.4963,133.2445,133.3033,17788.0
2020-11-02 13:55:00,158.88,158.91,158.66,158.71,15906.0,133.3033,133.3284,133.1187,133.1606,15906.0
2020-11-02 14:00:00,158.69,158.9,158.6,158.81,14288.0,133.1439,133.3201,133.0684,133.2445,14288.0
2020-11-02 14:05:00,158.82,159.11,158.73,158.84,12119.0,133.2529,133.4963,133.1774,133.2697,12119.0
2020-11-02 14:10:00,158.82,159.07,158.69,158.95,29046.0,133.2529,133.4627,133.1439,133.362,29046.0
2020-11-02 14:15:00,158.91,158.91,158.74,158.79,16659.0,133.3284,133.3284,133.1858,133.2278,16659.0
2020-11-02 14:20:00,158.77,159.26,158.74,159.2,13587.0,133.211,133.6221,133.1858,133.5718,13587.0
2020-11-02 14:25:00,159.17,159.31,159.03,159.3,14794.0,133.5466,133.6641,133.4291,133.6557,14794.0
2020-11-02 14:30:00,159.26,159.5,159.24,159.31,13923.0,133.6221,133.8235,133.6053,133.6641,13923.0
2020-11-02 14:35:00,159.31,159.56,159.31,159.34,17194.0,133.6641,133.8738,133.6641,133.6892,17194.0
2020-11-02 14:40:00,159.31,159.54,159.31,159.46,13799.0,133.6641,133.857,133.6641,133.7899,13799.0
2020-11-02 14:45:00,159.44,159.87,159.4,159.6,21592.0,133.7731,134.1339,133.7396,133.9074,21592.0
2020-11-02 14:50:00,159.56,159.65,159.39,159.44,17705.0,133.8738,133.9493,133.7312,133.7731,17705.0
2020-11-02 14:55:00,159.39,159.64,159.37,159.63,16316.0,133.7312,133.9409,133.7144,133.9325,16316.0
2020-11-02 15:00:00,159.64,159.77,159.49,159.72,16476.0,133.9409,134.05,133.8151,134.0081,16476.0
2020-11-02 15:05:00,159.66,159.68,159.46,159.49,16438.0,133.9577,133.9745,133.7899,133.8151,16438.0
2020-11-02 15:10:00,159.52,159.72,159.48,159.61,14600.0,133.8402,134.0081,133.8067,133.9158,14600.0
2020-11-02 15:15:00,159.67,159.96,159.61,159.91,19837.0,133.9661,134.2094,133.9158,134.1675,19837.0
2020-11-02 15:20:00,159.95,159.99,159.75,159.85,21304.0,134.201,134.2346,134.0332,134.1171,21304.0
2020-11-02 15:25:00,159.84,159.91,159.6,159.62,20101.0,134.1087,134.1675,133.9074,133.9242,20101.0
2020-11-02 15:30:00,159.68,159.9,159.45,159.49,24292.0,133.9745,134.1591,133.7815,133.8151,24292.0
2020-11-02 15:35:00,159.49,159.56,159.06,159.12,32367.0,133.8151,133.8738,133.4543,133.5046,32367.0
2020-11-02 15:40:00,159.11,159.2,158.9,158.92,31298.0,133.4963,133.5718,133.3201,133.3368,31298.0
2020-11-02 15:45:00,158.88,159.37,158.86,159.2,41463.0,133.3033,133.7144,133.2865,133.5718,41463.0
2020-11-02 15:50:00,159.22,159.57,159.22,159.39,66161.0,133.5885,133.8822,133.5885,133.7312,66161.0
2020-11-02 15:55:00,159.39,159.73,159.28,159.55,266464.0,133.7312,134.0164,133.6389,133.8654,266464.0
2020-11-03 09:30:00,161.25,161.65,160.65,160.65,52154.0,135.2918,135.6274,134.7883,134.7883,52154.0
2020-11-03 09:35:00,160.65,160.86,160.35,160.72,22556.0,134.7883,134.9645,134.5366,134.8471,22556.0
2020-11-03 09:40:00,160.8,161.42,160.7,161.36,30965.0,134.9142,135.4344,134.8303,135.384,30965.0
2020-11-03 09:45:00,161.41,161.87,161.19,161.42,30778.0,135.426,135.8119,135.2414,135.4344,30778.0
2020-11-03 09:50:00,161.53,162.42,161.5,162.42,32890.0,135.5267,136.2734,135.5015,136.2734,32890.0
2020-11-03 09:55:00,162.4,162.71,162.34,162.54,45221.0,136.2566,136.5167,136.2063,136.3741,45221.0
2020-11-03 10:00:00,162.54,163.23,162.54,163.1,31938.0,136.3741,136.953,136.3741,136.8439,31938.0
2020-11-03 10:05:00,163.2,163.35,162.66,162.75,28512.0,136.9278,137.0537,136.4748,136.5503,28512.0
2020-11-03 10:10:00,162.85,163.08,162.59,162.99,23882.0,136.6342,136.8272,136.416,136.7516,23882.0
2020-11-03 10:15:00,163.07,163.55,162.76,163.55,40021.0,136.8188,137.2215,136.5587,137.2215,40021.0
2020-11-03 10:20:00,163.53,163.8,163.45,163.77,41094.0,137.2047,137.4312,137.1376,137.4061,41094.0
2020-11-03 10:25:00,163.7,163.75,163.23,163.26,16298.0,137.3473,137.3893,136.953,136.9782,16298.0
2020-11-03 10:30:00,163.28,163.44,163.1,163.11,19769.0,136.995,137.1292,136.8439,136.8523,19769.0
2020-11-03 10:35:00,163.15,163.41,162.91,163.35,52447.0,136.8859,137.104,136.6845,137.0537,52447.0
2020-11-03 10:40:00,163.24,163.35,162.69,162.84,27213.0,136.9614,137.0537,136.4999,136.6258,27213.0
2020-11-03 10:45:00,162.86,163.22,162.86,163.04,11739.0,136.6426,136.9446,136.6426,136.7936,11739.0
2020-11-03 10:50:00,163.12,163.16,162.79,163.08,22383.0,136.8607,136.8943,136.5838,136.8272,22383.0
2020-11-03 10:55:00,163.09,163.55,163.09,163.53,36772.0,136.8355,137.2215,136.8355,137.2047,36772.0
2020-11-03 11:00:00,163.55,164.3,163.54,164.27,72165.0,137.2215,137.8508,137.2131,137.8256,72165.0
2020-11-03 11:05:00,164.25,164.4,164.01,164.01,28966.0,137.8088,137.9347,137.6074,137.6074,28966.0
2020-11-03 11:10:00,163.97,164.37,163.92,164.17,20477.0,137.5739,137.9095,137.5319,137.7417,20477.0
2020-11-03 11:15:00,164.26,164.37,164.03,164.21,30210.0,137.8172,137.9095,137.6242,137.7752,30210.0
2020-11-03 11:20:00,164.31,164.45,164.21,164.4,23504.0,137.8591,137.9766,137.7752,137.9347,23504.0
2020-11-03 11:25:00,164.43,164.63,164.2,164.21,31801.0,137.9598,138.1276,137.7669,137.7752,31801.0
2020-11-03 11:30:00,164.32,164.42,164.25,164.34,16331.0,137.8675,137.9514,137.8088,137.8843,16331.0
2020-11-03 11:35:00,164.4,164.51,164.28,164.51,18703.0,137.9347,138.027,137.834,138.027,18703.0
2020-11-03 11:40:00,164.53,164.55,164.27,164.27,16816.0,138.0437,138.0605,137.8256,137.8256,16816.0
2020-11-03 11:45:00,164.31,164.34,163.91,164.02,24037.0,137.8591,137.8843,137.5235,137.6158,24037.0
2020-11-03 11:50:00,163.97,164.06,163.29,163.35,39382.0,137.5739,137.6494,137.0034,137.0537,39382.0
2020-11-03 11:55:00,163.34,163.4,163.09,163.29,19218.0,137.0453,137.0956,136.8355,137.0034,19218.0
2020-11-03 12:00:00,163.41,163.67,163.21,163.41,27365.0,137.104,137.3222,136.9362,137.104,27365.0
2020-11-03 12:05:00,163.31,163.54,163.23,163.5,16582.0,137.0201,137.2131,136.953,137.1795,16582.0
2020-11-03 12:10:00,163.52,163.53,163.25,163.31,16727.0,137.1963,137.2047,136.9698,137.0201,16727.0
2020-11-03 12:15:00,163.3,163.38,163.12,163.38,8521.0,137.0117,137.0789,136.8607,137.0789,8521.0
2020-11-03 12:20:00,163.39,163.68,163.38,163.63,18175.0,137.0873,137.3306,137.0789,137.2886,18175.0
2020-11-03 12:25:00,163.53,163.53,163.29,163.38,27716.0,137.2047,137.2047,137.0034,137.0789,27716.0
2020-11-03 12:30:00,163.36,163.57,163.36,163.51,16818.0,137.0621,137.2383,137.0621,137.1879,16818.0
2020-11-03 12:35:00,163.5,163.95,163.5,163.83,20778.0,137.1795,137.5571,137.1795,137.4564,20778.0
2020-11-03 12:40:00,163.88,163.97,163.48,163.48,13585.0,137.4984,137.5739,137.1628,137.1628,13585.0
2020-11-03 12:45:00,163.49,163.49,163.18,163.3,11293.0,137.1712,137.1712,136.9111,137.0117,11293.0
2020-11-03 12:50:00,163.33,163.43,163.09,163.1,10389.0,137.0369,137.1208,136.8355,136.8439,10389.0
2020-11-03 12:55:00,163.14,163.2,162.94,163.11,15493.0,136.8775,136.9278,136.7097,136.8523,15493.0
2020-11-03 13:00:00,163.1,163.29,163.02,163.06,11203.0,136.8439,137.0034,136.7768,136.8104,11203.0
2020-11-03 13:05:00,163.06,163.24,162.98,163.21,14218.0,136.8104,136.9614,136.7433,136.9362,14218.0
2020-11-03 13:10:00,163.21,163.4,163.1,163.16,7788.0,136.9362,137.0956,136.8439,136.8943,7788.0
2020-11-03 13:15:00,163.19,163.33,163.11,163.17,7679.0,136.9194,137.0369,136.8523,136.9027,7679.0
2020-11-03 13:20:00,163.17,163.34,163.0,163.3,11216.0,136.9027,137.0453,136.76,137.0117,11216.0
2020-11-03 13:25:00,163.31,163.33,163.04,163.15,10482.0,137.0201,137.0369,136.7936,136.8859,10482.0
2020-11-03 13:30:00,163.19,163.51,163.19,163.51,15993.0,136.9194,137.1879,136.9194,137.1879,15993.0
2020-11-03 13:35:00,163.51,163.66,163.26,163.41,14708.0,137.1879,137.3138,136.9782,137.104,14708.0
2020-11-03 13:40:00,163.37,163.53,163.29,163.39,12767.0,137.0705,137.2047,137.0034,137.0873,12767.0
2020-11-03 13:45:00,163.46,163.51,163.17,163.2,11338.0,137.146,137.1879,136.9027,136.9278,11338.0
2020-11-03 13:50:00,163.24,163.31,163.03,163.11,17100.0,136.9614,137.0201,136.7852,136.8523,17100.0
2020-11-03 13:55:00,163.11,163.17,162.79,162.94,11468.0,136.8523,136.9027,136.5838,136.7097,11468.0
2020-11-03 14:00:00,162.92,163.34,162.92,163.31,15940.0,136.6929,137.0453,136.6929,137.0201,15940.0
2020-11-03 14:05:00,163.34,163.39,163.18,163.2,8923.0,137.0453,137.0873,136.9111,136.9278,8923.0
2020-11-03 14:10:00,163.24,163.54,163.21,163.42,16558.0,136.9614,137.2131,136.9362,137.1124,16558.0
2020-11-03 14:15:00,163.39,163.49,163.14,163.27,11250.0,137.0873,137.1712,136.8775,136.9866,11250.0
2020-11-03 14:20:00,163.22,163.36,163.01,163.01,11563.0,136.9446,137.0621,136.7684,136.7684,11563.0
2020-11-03 14:25:00,163.07,163.27,163.05,163.21,11047.0,136.8188,136.9866,136.802,136.9362,11047.0
2020-11-03 14:30:00,163.22,163.56,163.1,163.55,30409.0,136.9446,137.2299,136.8439,137.2215,30409.0
2020-11-03 14:35:00,163.49,163.53,163.37,163.38,20790.0,137.1712,137.2047,137.0705,137.0789,20790.0
2020-11-03 14:40:00,163.36,163.6,163.33,163.6,34777.0,137.0621,137.2634,137.0369,137.2634,34777.0
2020-11-03 14:45:00,163.55,163.72,163.47,163.71,41786.0,137.2215,137.3641,137.1544,137.3557,41786.0
2020-11-03 14:50:00,163.74,163.74,163.57,163.61,15825.0,137.3809,137.3809,137.2383,137.2718,15825.0
2020-11-03 14:55:00,163.6,163.64,163.4,163.64,14339.0,137.2634,137.297,137.0956,137.297,14339.0
2020-11-03 15:00:00,163.6,163.65,163.44,163.6,46905.0,137.2634,137.3054,137.1292,137.2634,46905.0
2020-11-03 15:05:00,163.6,163.75,163.57,163.73,22323.0,137.2634,137.3893,137.2383,137.3725,22323.0
2020-11-03 15:10:00,163.76,164.08,163.75,164.05,31873.0,137.3977,137.6662,137.3893,137.641,31873.0
2020-11-03 15:15:00,164.05,164.16,163.9,164.04,26989.0,137.641,137.7333,137.5152,137.6326,26989.0
2020-11-03 15:20:00,164.08,164.2,163.87,164.03,33906.0,137.6662,137.7669,137.49,137.6242,33906.0
2020-11-03 15:25:00,164.05,164.33,163.99,164.21,47598.0,137.641,137.8759,137.5907,137.7752,47598.0
2020-11-03 15:30:00,164.22,164.57,164.15,164.48,40205.0,137.7836,138.0773,137.7249,138.0018,40205.0
2020-11-03 15:35:00,164.5,164.5,164.19,164.37,41751.0,138.0186,138.0186,137.7585,137.9095,41751.0
2020-11-03 15:40:00,164.39,164.65,164.04,164.14,52873.0,137.9263,138.1444,137.6326,137.7165,52873.0
2020-11-03 15:45:00,164.12,164.46,164.12,164.41,89150.0,137.6997,137.985,137.6997,137.9431,89150.0
2020-11-03 15:50:00,164.35,164.47,164.16,164.39,69207.0,137.8927,137.9934,137.7333,137.9263,69207.0
2020-11-03 15:55:00,164.37,164.37,163.37,163.61,128159.0,137.9095,137.9095,137.0705,137.2718,128159.0
2020-11-04 09:30:00,163.73,164.48,162.79,163.02,93300.0,137.3725,138.0018,136.5838,136.7768,93300.0
2020-11-04 09:35:00,162.97,163.24,162.01,162.08,73268.0,136.7349,136.9614,135.9294,135.9881,73268.0
2020-11-04 09:40:00,162.21,162.98,160.56,162.36,67935.0,136.0972,136.7433,134.7128,136.2231,67935.0
2020-11-04 09:45:00,162.34,162.86,161.56,162.86,35177.0,136.2063,136.6426,135.5518,136.6426,35177.0
2020-11-04 09:50:00,162.78,163.1,162.53,162.93,38461.0,136.5755,136.8439,136.3657,136.7013,38461.0
2020-11-04 09:55:00,163.0,163.75,162.97,163.75,24410.0,136.76,137.3893,136.7349,137.3893,24410.0
2020-11-04 10:00:00,163.74,164.61,163.63,164.52,28802.0,137.3809,138.1109,137.2886,138.0353,28802.0
2020-11-04 10:05:00,164.43,164.78,164.03,164.41,19637.0,137.9598,138.2535,137.6242,137.9431,19637.0
2020-11-04 10:10:00,164.39,164.46,164.0,164.18,45795.0,137.9263,137.985,137.5991,137.7501,45795.0
2020-11-04 10:15:00,164.14,164.74,164.05,164.63,57283.0,137.7165,138.2199,137.641,138.1276,57283.0
2020-11-04 10:20:00,164.68,164.98,164.5,164.78,38555.0,138.1696,138.4213,138.0186,138.2535,38555.0
2020-11-04 10:25:00,164.7,164.87,164.38,164.44,31072.0,138.1864,138.329,137.9179,137.9682,31072.0
2020-11-04 10:30:00,164.52,164.61,164.25,164.4,13231.0,138.0353,138.1109,137.8088,137.9347,13231.0
2020-11-04 10:35:00,164.38,164.44,163.9,163.94,30482.0,137.9179,137.9682,137.5152,137.5487,30482.0
2020-11-04 10:40:00,164.07,164.19,163.92,164.0,15009.0,137.6578,137.7585,137.5319,137.5991,15009.0
2020-11-04 10:45:00,164.01,164.12,163.62,163.67,25970.0,137.6074,137.6997,137.2802,137.3222,25970.0
2020-11-04 10:50:00,163.77,164.34,163.6,164.34,16981.0,137.4061,137.8843,137.2634,137.8843,16981.0
2020-11-04 10:55:00,164.38,164.43,164.03,164.17,24919.0,137.9179,137.9598,137.6242,137.7417,24919.0
2020-11-04 11:00:00,164.16,164.26,163.68,163.87,16941.0,137.7333,137.8172,137.3306,137.49,16941.0
2020-11-04 11:05:00,163.84,163.9,163.53,163.53,17527.0,137.4648,137.5152,137.2047,137.2047,17527.0
2020-11-04 11:10:00,163.54,163.54,163.19,163.41,14917.0,137.2131,137.2131,136.9194,137.104,14917.0
2020-11-04 11:15:00,163.43,163.91,163.22,163.91,21251.0,137.1208,137.5235,136.9446,137.5235,21251.0
2020-11-04 11:20:00,163.87,164.41,163.83,164.36,27596.0,137.49,137.9431,137.4564,137.9011,27596.0
2020-11-04 11:25:00,164.4,164.7,164.25,164.46,21335.0,137.9347,138.1864,137.8088,137.985,21335.0
2020-11-04 11:30:00,164.62,164.9,164.39,164.65,19514.0,138.1192,138.3542,137.9263,138.1444,19514.0
2020-11-04 11:35:00,164.64,164.82,164.33,164.45,17212.0,138.136,138.287,137.8759,137.9766,17212.0
2020-11-04 11:40:00,164.54,164.61,164.17,164.31,13484.0,138.0521,138.1109,137.7417,137.8591,13484.0
2020-11-04 11:45:00,164.37,164.45,164.08,164.33,19707.0,137.9095,137.9766,137.6662,137.8759,19707.0
2020-11-04 11:50:00,164.43,164.53,164.23,164.34,16001.0,137.9598,138.0437,137.792,137.8843,16001.0
2020-11-04 11:55:00,164.53,164.9,164.49,164.61,20465.0,138.0437,138.3542,138.0102,138.1109,20465.0
2020-11-04 12:00:00,164.58,165.0,164.44,164.97,36763.0,138.0857,138.4381,137.9682,138.4129,36763.0
2020-11-04 12:05:00,164.99,165.14,164.9,165.08,52630.0,138.4297,138.5555,138.3542,138.5052,52630.0
2020-11-04 12:10:00,165.05,165.25,164.93,165.1,33793.0,138.48,138.6478,138.3793,138.522,33793.0
2020-11-04 12:15:00,165.12,165.29,165.01,165.12,26831.0,138.5388,138.6814,138.4465,138.5388,26831.0
2020-11-04 12:20:00,165.12,165.25,164.92,165.16,39590.0,138.5388,138.6478,138.371,138.5723,39590.0
2020-11-04 12:25:00,165.12,165.22,164.88,165.11,22334.0,138.5388,138.6227,138.3374,138.5304,22334.0
2020-11-04 12:30:00,165.08,165.34,165.0,165.19,18886.0,138.5052,138.7233,138.4381,138.5975,18886.0
2020-11-04 12:35:00,165.21,165.28,164.9,164.94,11790.0,138.6143,138.673,138.3542,138.3877,11790.0
2020-11-04 12:40:00,165.0,165.19,164.87,164.97,39177.0,138.4381,138.5975,138.329,138.4129,39177.0
2020-11-04 12:45:00,164.91,164.92,164.72,164.76,20246.0,138.3626,138.371,138.2031,138.2367,20246.0
2020-11-04 12:50:00,164.77,164.87,164.63,164.78,23297.0,138.2451,138.329,138.1276,138.2535,23297.0
2020-11-04 12:55:00,164.83,164.95,164.69,164.81,19711.0,138.2954,138.3961,138.178,138.2787,19711.0
2020-11-04 13:00:00,164.82,164.9,164.52,164.57,17735.0,138.287,138.3542,138.0353,138.0773,17735.0
2020-11-04 13:05:00,164.6,164.65,164.24,164.31,10399.0,138.1025,138.1444,137.8004,137.8591,10399.0
2020-11-04 13:10:00,164.31,164.45,164.17,164.25,25006.0,137.8591,137.9766,137.7417,137.8088,25006.0
2020-11-04 13:15:00,164.2,164.22,163.98,164.05,13862.0,137.7669,137.7836,137.5823,137.641,13862.0
2020-11-04 13:20:00,164.13,164.22,164.03,164.1,6942.0,137.7081,137.7836,137.6242,137.683,6942.0
2020-11-04 13:25:00,164.15,164.3,164.07,164.25,8544.0,137.7249,137.8508,137.6578,137.8088,8544.0
2020-11-04 13:30:00,164.31,164.63,164.18,164.48,10651.0,137.8591,138.1276,137.7501,138.0018,10651.0
2020-11-04 13:35:00,164.46,164.58,164.25,164.25,25570.0,137.985,138.0857,137.8088,137.8088,25570.0
2020-11-04 13:40:00,164.26,164.34,163.86,164.06,16556.0,137.8172,137.8843,137.4816,137.6494,16556.0
2020-11-04 13:45:00,164.19,164.19,163.97,164.03,10262.0,137.7585,137.7585,137.5739,137.6242,10262.0
2020-11-04 13:50:00,164.0,164.26,163.99,164.24,9214.0,137.5991,137.8172,137.5907,137.8004,9214.0
2020-11-04 13:55:00,164.22,164.4,164.1,164.2,15141.0,137.7836,137.9347,137.683,137.7669,15141.0
2020-11-04 14:00:00,164.21,164.32,164.11,164.11,12455.0,137.7752,137.8675,137.6913,137.6913,12455.0
2020-11-04 14:05:00,164.15,164.3,163.97,164.0,21074.0,137.7249,137.8508,137.5739,137.5991,21074.0
2020-11-04 14:10:00,164.01,164.14,163.96,164.05,12352.0,137.6074,137.7165,137.5655,137.641,12352.0
2020-11-04 14:15:00,164.04,164.04,163.78,163.98,13411.0,137.6326,137.6326,137.4145,137.5823,13411.0
2020-11-04 14:20:00,163.99,164.14,163.77,163.97,8513.0,137.5907,137.7165,137.4061,137.5739,8513.0
2020-11-04 14:25:00,163.87,163.87,163.68,163.68,10360.0,137.49,137.49,137.3306,137.3306,10360.0
2020-11-04 14:30:00,163.75,163.87,163.66,163.75,25673.0,137.3893,137.49,137.3138,137.3893,25673.0
2020-11-04 14:35:00,163.76,163.85,163.48,163.52,43026.0,137.3977,137.4732,137.1628,137.1963,43026.0
2020-11-04 14:40:00,163.49,163.59,163.25,163.48,15965.0,137.1712,137.2551,136.9698,137.1628,15965.0
2020-11-04 14:45:00,163.51,163.54,163.31,163.31,12176.0,137.1879,137.2131,137.0201,137.0201,12176.0
2020-11-04 14:50:00,163.35,163.58,163.3,163.53,14355.0,137.0537,137.2467,137.0117,137.2047,14355.0
2020-11-04 14:55:00,163.53,163.65,163.46,163.5,20128.0,137.2047,137.3054,137.146,137.1795,20128.0
2020-11-04 15:00:00,163.52,163.61,163.16,163.24,16574.0,137.1963,137.2718,136.8943,136.9614,16574.0
2020-11-04 15:05:00,163.23,163.23,163.02,163.18,19108.0,136.953,136.953,136.7768,136.9111,19108.0
2020-11-04 15:10:00,163.19,163.19,162.71,162.93,51426.0,136.9194,136.9194,136.5167,136.7013,51426.0
2020-11-04 15:15:00,162.88,162.89,162.64,162.74,26338.0,136.6594,136.6677,136.458,136.5419,26338.0
2020-11-04 15:20:00,162.77,162.89,162.68,162.81,24992.0,136.5671,136.6677,136.4915,136.6006,24992.0
2020-11-04 15:25:00,162.84,162.92,162.54,162.59,41131.0,136.6258,136.6929,136.3741,136.416,41131.0
2020-11-04 15:30:00,162.6,162.75,162.33,162.68,33621.0,136.4244,136.5503,136.1979,136.4915,33621.0
2020-11-04 15:35:00,162.68,162.75,162.28,162.38,41778.0,136.4915,136.5503,136.1559,136.2398,41778.0
2020-11-04 15:40:00,162.33,162.5,162.15,162.29,55836.0,136.1979,136.3405,136.0469,136.1643,55836.0
2020-11-04 15:45:00,162.26,162.58,162.13,162.24,41510.0,136.1392,136.4076,136.0301,136.1224,41510.0
2020-11-04 15:50:00,162.24,162.65,162.13,162.64,73443.0,136.1224,136.4664,136.0301,136.458,73443.0
2020-11-04 15:55:00,162.64,162.68,162.3,162.54,210068.0,136.458,136.4915,136.1727,136.3741,210068.0
2020-11-05 09:30:00,165.6,165.85,165.02,165.41,72837.0,138.9415,139.1512,138.4549,138.7821,72837.0
2020-11-05 09:35:00,165.56,165.6,164.67,164.88,61740.0,138.9079,138.9415,138.1612,138.3374,61740.0
2020-11-05 09:40:00,165.0,165.38,164.89,165.18,27958.0,138.4381,138.7569,138.3458,138.5891,27958.0
2020-11-05 09:45:00,165.22,165.72,165.09,165.48,113828.0,138.6227,139.0422,138.5136,138.8408,113828.0
2020-11-05 09:50:00,165.47,165.51,165.21,165.33,26887.0,138.8324,138.866,138.6143,138.7149,26887.0
2020-11-05 09:55:00,165.4,165.43,163.88,163.88,34164.0,138.7737,138.7988,137.4984,137.4984,34164.0
2020-11-05 10:00:00,163.87,164.28,163.73,163.95,107745.0,137.49,137.834,137.3725,137.5571,107745.0
2020-11-05 10:05:00,164.0,164.31,163.9,163.98,35916.0,137.5991,137.8591,137.5152,137.5823,35916.0
2020-11-05 10:10:00,163.91,164.17,163.85,164.02,40558.0,137.5235,137.7417,137.4732,137.6158,40558.0
2020-11-05 10:15:00,164.02,164.51,163.98,164.5,42743.0,137.6158,138.027,137.5823,138.0186,42743.0
2020-11-05 10:20:00,164.45,164.58,164.13,164.13,53341.0,137.9766,138.0857,137.7081,137.7081,53341.0
2020-11-05 10:25:00,164.1,164.13,163.34,163.35,56236.0,137.683,137.7081,137.0453,137.0537,56236.0
2020-11-05 10:30:00,163.3,163.44,162.71,162.96,189887.0,137.0117,137.1292,136.5167,136.7265,189887.0
2020-11-05 10:35:00,162.92,162.92,162.51,162.61,64829.0,136.6929,136.6929,136.3489,136.4328,64829.0
2020-11-05 10:40:00,162.64,162.76,162.21,162.58,70930.0,136.458,136.5587,136.0972,136.4076,70930.0
2020-11-05 10:45:00,162.57,163.06,162.48,162.8,66155.0,136.3993,136.8104,136.3237,136.5922,66155.0
2020-11-05 10:50:00,162.76,163.63,162.76,163.58,39298.0,136.5587,137.2886,136.5587,137.2467,39298.0
2020-11-05 10:55:00,163.58,163.84,163.49,163.81,30684.0,137.2467,137.4648,137.1712,137.4396,30684.0
2020-11-05 11:00:00,163.84,164.0,163.7,163.74,25089.0,137.4648,137.5991,137.3473,137.3809,25089.0
2020-11-05 11:05:00,163.75,164.1,163.67,163.9,24218.0,137.3893,137.683,137.3222,137.5152,24218.0
2020-11-05 11:10:00,163.9,164.29,163.85,164.25,24353.0,137.5152,137.8424,137.4732,137.8088,24353.0
2020-11-05 11:15:00,164.25,164.49,164.21,164.38,20098.0,137.8088,138.0102,137.7752,137.9179,20098.0
2020-11-05 11:20:00,164.4,164.4,163.92,164.09,26240.0,137.9347,137.9347,137.5319,137.6746,26240.0
2020-11-05 11:25:00,164.05,164.29,163.84,163.96,137300.0,137.641,137.8424,137.4648,137.5655,137300.0
2020-11-05 11:30:00,163.99,164.27,163.77,164.23,39502.0,137.5907,137.8256,137.4061,137.792,39502.0
2020-11-05 11:35:00,164.22,164.4,164.15,164.33,20075.0,137.7836,137.9347,137.7249,137.8759,20075.0
2020-11-05 11:40:00,164.33,164.4,164.14,164.4,12557.0,137.8759,137.9347,137.7165,137.9347,12557.0
2020-11-05 11:45:00,164.39,164.5,164.22,164.45,14425.0,137.9263,138.0186,137.7836,137.9766,14425.0
2020-11-05 11:50:00,164.41,164.86,164.39,164.58,34238.0,137.9431,138.3206,137.9263,138.0857,34238.0
2020-11-05 11:55:00,164.62,164.77,164.45,164.77,12582.0,138.1192,138.2451,137.9766,138.2451,12582.0
2020-11-05 12:00:00,164.74,164.76,164.29,164.37,27651.0,138.2199,138.2367,137.8424,137.9095,27651.0
2020-11-05 12:05:00,164.33,164.41,164.06,164.41,18337.0,137.8759,137.9431,137.6494,137.9431,18337.0
2020-11-05 12:10:00,164.4,164.5,164.17,164.26,18084.0,137.9347,138.0186,137.7417,137.8172,18084.0
2020-11-05 12:15:00,164.26,164.26,163.9,164.03,18719.0,137.8172,137.8172,137.5152,137.6242,18719.0
2020-11-05 12:20:00,164.05,164.07,163.61,163.66,23957.0,137.641,137.6578,137.2718,137.3138,23957.0
2020-11-05 12:25:00,163.65,163.75,163.51,163.61,21225.0,137.3054,137.3893,137.1879,137.2718,21225.0
2020-11-05 12:30:00,163.61,163.8,163.5,163.72,28799.0,137.2718,137.4312,137.1795,137.3641,28799.0
2020-11-05 12:35:00,163.72,164.14,163.69,164.08,30897.0,137.3641,137.7165,137.339,137.6662,30897.0
2020-11-05 12:40:00,164.06,164.42,164.06,164.37,20155.0,137.6494,137.9514,137.6494,137.9095,20155.0
2020-11-05 12:45:00,164.34,164.53,164.31,164.53,27391.0,137.8843,138.0437,137.8591,138.0437,27391.0
2020-11-05 12:50:00,164.52,164.63,164.46,164.58,13405.0,138.0353,138.1276,137.985,138.0857,13405.0
2020-11-05 12:55:00,164.58,164.86,164.57,164.86,15993.0,138.0857,138.3206,138.0773,138.3206,15993.0
2020-11-05 13:00:00,164.88,165.1,164.86,164.91,41621.0,138.3374,138.522,138.3206,138.3626,41621.0
2020-11-05 13:05:00,164.84,165.0,164.82,164.91,9885.0,138.3038,138.4381,138.287,138.3626,9885.0
2020-11-05 13:10:00,164.88,164.99,164.81,164.81,18075.0,138.3374,138.4297,138.2787,138.2787,18075.0
2020-11-05 13:15:00,164.84,164.85,164.56,164.59,19480.0,138.3038,138.3122,138.0689,138.0941,19480.0
2020-11-05 13:20:00,164.63,164.75,164.59,164.64,9796.0,138.1276,138.2283,138.0941,138.136,9796.0
2020-11-05 13:25:00,164.69,164.9,164.64,164.78,7676.0,138.178,138.3542,138.136,138.2535,7676.0
2020-11-05 13:30:00,164.8,164.89,164.77,164.8,21595.0,138.2703,138.3458,138.2451,138.2703,21595.0
2020-11-05 13:35:00,164.83,164.85,164.67,164.76,17283.0,138.2954,138.3122,138.1612,138.2367,17283.0
2020-11-05 13:40:00,164.78,164.96,164.69,164.96,20300.0,138.2535,138.4045,138.178,138.4045,20300.0
2020-11-05 13:45:00,164.93,165.11,164.83,164.97,18454.0,138.3793,138.5304,138.2954,138.4129,18454.0
2020-11-05 13:50:00,165.0,165.05,164.58,164.86,20972.0,138.4381,138.48,138.0857,138.3206,20972.0
2020-11-05 13:55:00,164.8,165.24,164.79,165.21,20546.0,138.2703,138.6394,138.2619,138.6143,20546.0
2020-11-05 14:00:00,165.25,165.38,165.17,165.26,17883.0,138.6478,138.7569,138.5807,138.6562,17883.0
2020-11-05 14:05:00,165.27,165.33,165.02,165.02,14958.0,138.6646,138.7149,138.4549,138.4549,14958.0
2020-11-05 14:10:00,165.02,165.14,164.95,165.0,15907.0,138.4549,138.5555,138.3961,138.4381,15907.0
2020-11-05 14:15:00,165.0,165.09,164.86,164.87,11717.0,138.4381,138.5136,138.3206,138.329,11717.0
2020-11-05 14:20:00,164.86,165.02,164.81,164.95,8964.0,138.3206,138.4549,138.2787,138.3961,8964.0
2020-11-05 14:25:00,164.94,165.1,164.89,165.07,5701.0,138.3877,138.522,138.3458,138.4968,5701.0
2020-11-05 14:30:00,165.06,165.31,165.04,165.24,10966.0,138.4884,138.6982,138.4716,138.6394,10966.0
2020-11-05 14:35:00,165.25,165.25,164.88,164.97,14035.0,138.6478,138.6478,138.3374,138.4129,14035.0
2020-11-05 14:40:00,164.97,165.22,164.97,165.06,21293.0,138.4129,138.6227,138.4129,138.4884,21293.0
2020-11-05 14:45:00,164.99,165.02,164.75,164.8,14355.0,138.4297,138.4549,138.2283,138.2703,14355.0
2020-11-05 14:50:00,164.8,164.99,164.68,164.98,11205.0,138.2703,138.4297,138.1696,138.4213,11205.0
2020-11-05 14:55:00,164.93,165.08,164.8,165.08,25612.0,138.3793,138.5052,138.2703,138.5052,25612.0
2020-11-05 15:00:00,165.06,165.2,164.97,165.03,9306.0,138.4884,138.6059,138.4129,138.4632,9306.0
2020-11-05 15:05:00,165.03,165.11,164.76,164.8,12448.0,138.4632,138.5304,138.2367,138.2703,12448.0
2020-11-05 15:10:00,164.82,164.89,164.5,164.58,12835.0,138.287,138.3458,138.0186,138.0857,12835.0
2020-11-05 15:15:00,164.59,164.61,164.33,164.35,13721.0,138.0941,138.1109,137.8759,137.8927,13721.0
2020-11-05 15:20:00,164.31,164.47,164.31,164.46,17630.0,137.8591,137.9934,137.8591,137.985,17630.0
2020-11-05 15:25:00,164.49,164.56,164.32,164.34,23397.0,138.0102,138.0689,137.8675,137.8843,23397.0
2020-11-05 15:30:00,164.34,164.35,163.67,163.8,19540.0,137.8843,137.8927,137.3222,137.4312,19540.0
2020-11-05 15:35:00,163.78,163.82,163.46,163.54,25803.0,137.4145,137.448,137.146,137.2131,25803.0
2020-11-05 15:40:00,163.59,163.85,163.59,163.75,49446.0,137.2551,137.4732,137.2551,137.3893,49446.0
2020-11-05 15:45:00,163.72,163.86,163.56,163.74,30282.0,137.3641,137.4816,137.2299,137.3809,30282.0
2020-11-05 15:50:00,163.72,163.94,163.63,163.87,45420.0,137.3641,137.5487,137.2886,137.49,45420.0
2020-11-05 15:55:00,163.85,163.94,163.55,163.56,124183.0,137.4732,137.5487,137.2215,137.2299,124183.0
2020-11-06 09:30:00,164.04,164.37,163.07,163.38,57641.0,137.6326,137.9095,136.8188,137.0789,57641.0
2020-11-06 09:35:00,163.33,163.92,163.33,163.78,43393.0,137.0369,137.5319,137.0369,137.4145,43393.0
2020-11-06 09:40:00,163.75,164.07,163.61,163.77,37946.0,137.3893,137.6578,137.2718,137.4061,37946.0
2020-11-06 09:45:00,163.77,164.47,163.76,164.31,22792.0,137.4061,137.9934,137.3977,137.8591,22792.0
2020-11-06 09:50:00,164.29,164.41,164.02,164.4,16909.0,137.8424,137.9431,137.6158,137.9347,16909.0
2020-11-06 09:55:00,164.39,164.59,163.85,164.35,40324.0,137.9263,138.0941,137.4732,137.8927,40324.0
2020-11-06 10:00:00,164.39,165.3,164.37,165.12,56775.0,137.9263,138.6898,137.9095,138.5388,56775.0
2020-11-06 10:05:00,165.09,166.07,164.92,165.66,77636.0,138.5136,139.3358,138.371,138.9918,77636.0
2020-11-06 10:10:00,165.66,166.0,165.65,165.95,17207.0,138.9918,139.2771,138.9834,139.2351,17207.0
2020-11-06 10:15:00,166.0,166.2,165.59,165.75,25152.0,139.2771,139.4449,138.9331,139.0673,25152.0
2020-11-06 10:20:00,165.72,165.87,165.53,165.82,13852.0,139.0422,139.168,138.8828,139.1261,13852.0
2020-11-06 10:25:00,165.8,165.92,165.66,165.66,15513.0,139.1093,139.21,138.9918,138.9918,15513.0
2020-11-06 10:30:00,165.59,165.66,165.36,165.39,10711.0,138.9331,138.9918,138.7401,138.7653,10711.0
2020-11-06 10:35:00,165.42,165.7,165.38,165.5,9869.0,138.7905,139.0254,138.7569,138.8576,9869.0
2020-11-06 10:40:00,165.55,165.81,165.47,165.81,10168.0,138.8995,139.1177,138.8324,139.1177,10168.0
2020-11-06 10:45:00,165.74,166.05,165.74,165.97,17935.0,139.0589,139.319,139.0589,139.2519,17935.0
2020-11-06 10:50:00,165.97,165.99,165.61,165.88,23381.0,139.2519,139.2687,138.9499,139.1764,23381.0
2020-11-06 10:55:00,165.83,165.96,164.87,165.04,16089.0,139.1345,139.2435,138.329,138.4716,16089.0
2020-11-06 11:00:00,165.1,165.63,164.99,165.62,17760.0,138.522,138.9667,138.4297,138.9583,17760.0
2020-11-06 11:05:00,165.58,165.9,165.52,165.85,11182.0,138.9247,139.1932,138.8744,139.1512,11182.0
2020-11-06 11:10:00,165.85,166.05,165.73,165.9,40042.0,139.1512,139.319,139.0506,139.1932,40042.0
2020-11-06 11:15:00,165.78,165.84,165.43,165.73,8523.0,139.0925,139.1428,138.7988,139.0506,8523.0
2020-11-06 11:20:00,165.68,165.82,165.49,165.8,7646.0,139.0086,139.1261,138.8492,139.1093,7646.0
2020-11-06 11:25:00,165.77,165.83,165.62,165.74,16460.0,139.0841,139.1345,138.9583,139.0589,16460.0
2020-11-06 11:30:00,165.83,165.87,165.49,165.8,32610.0,139.1345,139.168,138.8492,139.1093,32610.0
2020-11-06 11:35:00,165.76,166.0,165.74,166.0,6929.0,139.0757,139.2771,139.0589,139.2771,6929.0
2020-11-06 11:40:00,165.95,166.02,165.7,166.02,10323.0,139.2351,139.2939,139.0254,139.2939,10323.0
2020-11-06 11:45:00,166.05,166.16,165.9,166.05,11983.0,139.319,139.4113,139.1932,139.319,11983.0
2020-11-06 11:50:00,166.14,166.49,166.06,166.41,13281.0,139.3946,139.6882,139.3274,139.6211,13281.0
2020-11-06 11:55:00,166.32,166.67,166.26,166.67,19091.0,139.5456,139.8392,139.4952,139.8392,19091.0
2020-11-06 12:00:00,166.65,166.8,166.57,166.63,31373.0,139.8225,139.9483,139.7553,139.8057,31373.0
2020-11-06 12:05:00,166.63,166.65,166.19,166.34,14857.0,139.8057,139.8225,139.4365,139.5624,14857.0
2020-11-06 12:10:00,166.35,166.67,166.28,166.44,10889.0,139.5707,139.8392,139.512,139.6463,10889.0
2020-11-06 12:15:00,166.43,166.46,166.13,166.21,9567.0,139.6379,139.663,139.3862,139.4533,9567.0
2020-11-06 12:20:00,166.17,166.32,166.08,166.23,16226.0,139.4197,139.5456,139.3442,139.4701,16226.0
2020-11-06 12:25:00,166.27,166.4,166.05,166.21,5613.0,139.5036,139.6127,139.319,139.4533,5613.0
2020-11-06 12:30:00,166.22,166.33,166.14,166.15,11660.0,139.4617,139.554,139.3946,139.4029,11660.0
2020-11-06 12:35:00,166.08,166.11,165.79,165.93,10814.0,139.3442,139.3694,139.1009,139.2184,10814.0
2020-11-06 12:40:00,165.96,166.09,165.9,166.04,5574.0,139.2435,139.3526,139.1932,139.3107,5574.0
2020-11-06 12:45:00,165.95,166.33,165.87,166.32,11305.0,139.2351,139.554,139.168,139.5456,11305.0
2020-11-06 12:50:00,166.31,166.5,166.31,166.35,9461.0,139.5372,139.6966,139.5372,139.5707,9461.0
2020-11-06 12:55:00,166.43,166.49,166.26,166.31,10778.0,139.6379,139.6882,139.4952,139.5372,10778.0
2020-11-06 13:00:00,166.34,166.38,166.25,166.37,6590.0,139.5624,139.5959,139.4868,139.5875,6590.0
2020-11-06 13:05:00,166.42,166.46,166.32,166.45,12215.0,139.6295,139.663,139.5456,139.6546,12215.0
2020-11-06 13:10:00,166.42,166.68,166.38,166.62,15719.0,139.6295,139.8476,139.5959,139.7973,15719.0
2020-11-06 13:15:00,166.67,166.71,166.49,166.5,9166.0,139.8392,139.8728,139.6882,139.6966,9166.0
2020-11-06 13:20:00,166.5,166.76,166.49,166.72,27061.0,139.6966,139.9147,139.6882,139.8812,27061.0
2020-11-06 13:25:00,166.77,167.11,166.73,167.09,25876.0,139.9231,140.2084,139.8896,140.1916,25876.0
2020-11-06 13:30:00,167.1,167.4,167.05,167.4,60751.0,140.2,140.4517,140.1581,140.4517,60751.0
2020-11-06 13:35:00,167.4,167.53,167.19,167.52,19107.0,140.4517,140.5608,140.2755,140.5524,19107.0
2020-11-06 13:40:00,167.47,167.52,167.27,167.42,15914.0,140.5104,140.5524,140.3426,140.4685,15914.0
2020-11-06 13:45:00,167.4,167.64,167.36,167.4,14536.0,140.4517,140.6531,140.4182,140.4517,14536.0
2020-11-06 13:50:00,167.44,167.47,167.25,167.39,26581.0,140.4853,140.5104,140.3259,140.4433,26581.0
2020-11-06 13:55:00,167.38,167.41,167.28,167.32,7374.0,140.4349,140.4601,140.351,140.3846,7374.0
2020-11-06 14:00:00,167.3,167.32,167.09,167.3,15404.0,140.3678,140.3846,140.1916,140.3678,15404.0
2020-11-06 14:05:00,167.28,167.34,166.98,167.01,31909.0,140.351,140.4014,140.0993,140.1245,31909.0
2020-11-06 14:10:00,167.04,167.11,166.96,167.03,23085.0,140.1497,140.2084,140.0825,140.1413,23085.0
2020-11-06 14:15:00,167.02,167.17,167.0,167.03,16248.0,140.1329,140.2587,140.1161,140.1413,16248.0
2020-11-06 14:20:00,167.0,167.1,167.0,167.1,9911.0,140.1161,140.2,140.1161,140.2,9911.0
2020-11-06 14:25:00,167.04,167.09,166.8,167.06,12175.0,140.1497,140.1916,139.9483,140.1665,12175.0
2020-11-06 14:30:00,167.06,167.21,166.95,167.09,42740.0,140.1665,140.2923,140.0742,140.1916,42740.0
2020-11-06 14:35:00,167.05,167.11,166.93,166.95,5332.0,140.1581,140.2084,140.0574,140.0742,5332.0
2020-11-06 14:40:00,166.99,167.29,166.95,167.16,34604.0,140.1077,140.3594,140.0742,140.2504,34604.0
2020-11-06 14:45:00,167.15,167.16,166.77,167.02,21057.0,140.242,140.2504,139.9231,140.1329,21057.0
2020-11-06 14:50:00,167.03,167.15,166.97,167.09,8773.0,140.1413,140.242,140.0909,140.1916,8773.0
2020-11-06 14:55:00,167.09,167.35,167.09,167.15,33998.0,140.1916,140.4098,140.1916,140.242,33998.0
2020-11-06 15:00:00,167.09,167.11,166.77,166.86,10985.0,140.1916,140.2084,139.9231,139.9986,10985.0
2020-11-06 15:05:00,166.84,167.05,166.82,166.99,20901.0,139.9819,140.1581,139.9651,140.1077,20901.0
2020-11-06 15:10:00,167.03,167.08,166.94,166.99,8901.0,140.1413,140.1832,140.0658,140.1077,8901.0
2020-11-06 15:15:00,166.94,167.05,166.93,166.94,15473.0,140.0658,140.1581,140.0574,140.0658,15473.0
2020-11-06 15:20:00,166.97,167.02,166.8,167.02,18857.0,140.0909,140.1329,139.9483,140.1329,18857.0
2020-11-06 15:25:00,167.03,167.36,166.99,167.26,23432.0,140.1413,140.4182,140.1077,140.3343,23432.0
2020-11-06 15:30:00,167.21,167.41,166.61,167.41,77206.0,140.2923,140.4601,139.7889,140.4601,77206.0
2020-11-06 15:35:00,167.44,167.64,167.39,167.61,51188.0,140.4853,140.6531,140.4433,140.6279,51188.0
2020-11-06 15:40:00,167.63,167.74,167.5,167.6,30414.0,140.6447,140.737,140.5356,140.6195,30414.0
2020-11-06 15:45:00,167.58,168.15,167.56,168.12,48183.0,140.6027,141.081,140.586,141.0558,48183.0
2020-11-06 15:50:00,168.17,168.3,167.93,168.25,110192.0,141.0978,141.2068,140.8964,141.1649,110192.0
2020-11-06 15:55:00,168.24,168.24,167.21,167.68,151398.0,141.1565,141.1565,140.2923,140.6866,151398.0
2020-11-09 09:30:00,164.08,165.33,163.54,165.04,513406.0,137.6662,138.7149,137.2131,138.4716,513406.0
2020-11-09 09:35:00,164.96,167.53,164.85,165.71,115425.0,138.4045,140.5608,138.3122,139.0338,115425.0
2020-11-09 09:40:00,165.86,166.59,164.36,165.42,136134.0,139.1596,139.7721,137.9011,138.7905,136134.0
2020-11-09 09:45:00,165.31,166.42,165.31,165.76,62481.0,138.6982,139.6295,138.6982,139.0757,62481.0
2020-11-09 09:50:00,165.77,166.28,165.01,165.14,119912.0,139.0841,139.512,138.4465,138.5555,119912.0
2020-11-09 09:55:00,165.15,165.2,164.41,164.69,125014.0,138.5639,138.6059,137.9431,138.178,125014.0
2020-11-09 10:00:00,164.7,165.19,163.54,164.46,138584.0,138.1864,138.5975,137.2131,137.985,138584.0
2020-11-09 10:05:00,164.29,164.39,162.01,162.28,210704.0,137.8424,137.9263,135.9294,136.1559,210704.0
2020-11-09 10:10:00,162.21,162.35,160.3,161.18,250856.0,136.0972,136.2147,134.4947,135.233,250856.0
2020-11-09 10:15:00,161.27,161.33,160.09,160.37,317309.0,135.3085,135.3589,134.3185,134.5534,317309.0
2020-11-09 10:20:00,160.37,160.5,159.02,160.08,276018.0,134.5534,134.6625,133.4207,134.3101,276018.0
2020-11-09 10:25:00,160.07,160.07,158.88,159.32,207936.0,134.3017,134.3017,133.3033,133.6724,207936.0
2020-11-09 10:30:00,159.43,159.89,159.01,159.47,110701.0,133.7647,134.1507,133.4124,133.7983,110701.0
2020-11-09 10:35:00,159.53,159.71,158.71,159.04,104314.0,133.8486,133.9997,133.1606,133.4375,104314.0
2020-11-09 10:40:00,159.04,160.05,159.01,160.0,78815.0,133.4375,134.2849,133.4124,134.243,78815.0
2020-11-09 10:45:00,160.0,160.15,159.42,159.9,128187.0,134.243,134.3688,133.7563,134.1591,128187.0
2020-11-09 10:50:00,159.9,160.76,159.7,159.8,89585.0,134.1591,134.8806,133.9913,134.0752,89585.0
2020-11-09 10:55:00,159.8,160.44,159.58,160.34,72420.0,134.0752,134.6121,133.8906,134.5282,72420.0
2020-11-09 11:00:00,160.34,160.7,160.21,160.33,102929.0,134.5282,134.8303,134.4192,134.5199,102929.0
2020-11-09 11:05:00,160.3,160.77,160.3,160.72,132579.0,134.4947,134.889,134.4947,134.8471,132579.0
2020-11-09 11:10:00,160.76,160.76,159.95,160.0,67137.0,134.8806,134.8806,134.201,134.243,67137.0
2020-11-09 11:15:00,159.95,160.8,159.84,159.96,70842.0,134.201,134.9142,134.1087,134.2094,70842.0
2020-11-09 11:20:00,159.91,160.23,159.6,159.77,93025.0,134.1675,134.436,133.9074,134.05,93025.0
2020-11-09 11:25:00,159.83,160.0,159.35,160.0,99074.0,134.1003,134.243,133.6976,134.243,99074.0
2020-11-09 11:30:00,160.03,160.24,159.8,160.1,70913.0,134.2681,134.4443,134.0752,134.3269,70913.0
2020-11-09 11:35:00,160.2,161.39,160.03,161.25,252102.0,134.4108,135.4092,134.2681,135.2918,252102.0
2020-11-09 11:40:00,161.23,161.34,160.8,161.17,75864.0,135.275,135.3673,134.9142,135.2246,75864.0
2020-11-09 11:45:00,161.16,161.72,160.87,161.17,83687.0,135.2162,135.6861,134.9729,135.2246,83687.0
2020-11-09 11:50:00,161.14,161.8,160.79,161.74,49249.0,135.1995,135.7532,134.9058,135.7029,49249.0
2020-11-09 11:55:00,161.64,162.03,161.57,161.93,83803.0,135.619,135.9462,135.5602,135.8623,83803.0
2020-11-09 12:00:00,161.95,162.17,161.67,162.16,58390.0,135.8791,136.0636,135.6441,136.0553,58390.0
2020-11-09 12:05:00,162.13,162.13,161.77,161.97,63157.0,136.0301,136.0301,135.728,135.8958,63157.0
2020-11-09 12:10:00,161.97,162.38,161.62,162.38,67543.0,135.8958,136.2398,135.6022,136.2398,67543.0
2020-11-09 12:15:00,162.4,162.8,162.25,162.69,54762.0,136.2566,136.5922,136.1308,136.4999,54762.0
2020-11-09 12:20:00,162.65,162.98,162.39,162.93,45776.0,136.4664,136.7433,136.2482,136.7013,45776.0
2020-11-09 12:25:00,162.93,163.45,162.93,163.45,46436.0,136.7013,137.1376,136.7013,137.1376,46436.0
2020-11-09 12:30:00,163.5,163.99,163.12,163.99,60348.0,137.1795,137.5907,136.8607,137.5907,60348.0
2020-11-09 12:35:00,163.99,164.08,163.76,164.03,37537.0,137.5907,137.6662,137.3977,137.6242,37537.0
2020-11-09 12:40:00,163.96,164.5,163.96,164.19,53697.0,137.5655,138.0186,137.5655,137.7585,53697.0
2020-11-09 12:45:00,164.14,164.17,163.56,163.85,30745.0,137.7165,137.7417,137.2299,137.4732,30745.0
2020-11-09 12:50:00,163.82,163.95,163.3,163.9,32924.0,137.448,137.5571,137.0117,137.5152,32924.0
2020-11-09 12:55:00,163.9,164.0,163.53,163.88,24785.0,137.5152,137.5991,137.2047,137.4984,24785.0
2020-11-09 13:00:00,163.89,164.19,163.88,163.91,23036.0,137.5068,137.7585,137.4984,137.5235,23036.0
2020-11-09 13:05:00,164.0,164.31,163.9,164.09,47942.0,137.5991,137.8591,137.5152,137.6746,47942.0
2020-11-09 13:10:00,164.08,164.56,163.89,164.49,29757.0,137.6662,138.0689,137.5068,138.0102,29757.0
2020-11-09 13:15:00,164.57,164.6,164.2,164.25,25298.0,138.0773,138.1025,137.7669,137.8088,25298.0
2020-11-09 13:20:00,164.2,164.2,163.69,163.69,52069.0,137.7669,137.7669,137.339,137.339,52069.0
2020-11-09 13:25:00,163.75,164.33,163.7,164.21,21428.0,137.3893,137.8759,137.3473,137.7752,21428.0
2020-11-09 13:30:00,164.22,164.55,164.15,164.37,24487.0,137.7836,138.0605,137.7249,137.9095,24487.0
2020-11-09 13:35:00,164.35,164.57,164.21,164.34,19949.0,137.8927,138.0773,137.7752,137.8843,19949.0
2020-11-09 13:40:00,164.21,164.84,164.09,164.72,20705.0,137.7752,138.3038,137.6746,138.2031,20705.0
2020-11-09 13:45:00,164.67,164.98,164.55,164.9,27445.0,138.1612,138.4213,138.0605,138.3542,27445.0
2020-11-09 13:50:00,164.93,164.93,164.6,164.75,24258.0,138.3793,138.3793,138.1025,138.2283,24258.0
2020-11-09 13:55:00,164.78,165.11,164.68,164.96,31134.0,138.2535,138.5304,138.1696,138.4045,31134.0
2020-11-09 14:00:00,164.96,164.99,164.2,164.46,26480.0,138.4045,138.4297,137.7669,137.985,26480.0
2020-11-09 14:05:00,164.41,165.03,164.3,165.0,45412.0,137.9431,138.4632,137.8508,138.4381,45412.0
2020-11-09 14:10:00,165.03,165.12,164.82,164.95,34404.0,138.4632,138.5388,138.287,138.3961,34404.0
2020-11-09 14:15:00,164.95,165.19,164.94,164.99,20680.0,138.3961,138.5975,138.3877,138.4297,20680.0
2020-11-09 14:20:00,164.96,165.02,164.64,164.85,40293.0,138.4045,138.4549,138.136,138.3122,40293.0
2020-11-09 14:25:00,164.81,165.12,164.74,165.05,28255.0,138.2787,138.5388,138.2199,138.48,28255.0
2020-11-09 14:30:00,165.08,165.16,164.77,164.81,32064.0,138.5052,138.5723,138.2451,138.2787,32064.0
2020-11-09 14:35:00,164.84,165.04,164.67,165.0,38342.0,138.3038,138.4716,138.1612,138.4381,38342.0
2020-11-09 14:40:00,164.99,165.21,164.79,164.95,28380.0,138.4297,138.6143,138.2619,138.3961,28380.0
2020-11-09 14:45:00,164.99,165.41,164.88,165.36,40757.0,138.4297,138.7821,138.3374,138.7401,40757.0
2020-11-09 14:50:00,165.36,165.39,164.93,165.11,36251.0,138.7401,138.7653,138.3793,138.5304,36251.0
2020-11-09 14:55:00,165.11,165.4,165.11,165.33,46968.0,138.5304,138.7737,138.5304,138.7149,46968.0
2020-11-09 15:00:00,165.32,165.61,165.21,165.58,41978.0,138.7066,138.9499,138.6143,138.9247,41978.0
2020-11-09 15:05:00,165.53,165.61,165.27,165.35,30720.0,138.8828,138.9499,138.6646,138.7317,30720.0
2020-11-09 15:10:00,165.34,165.34,164.99,165.12,25613.0,138.7233,138.7233,138.4297,138.5388,25613.0
2020-11-09 15:15:00,165.12,165.43,165.08,165.11,34169.0,138.5388,138.7988,138.5052,138.5304,34169.0
2020-11-09 15:20:00,165.11,165.12,164.82,164.88,64443.0,138.5304,138.5388,138.287,138.3374,64443.0
2020-11-09 15:25:00,164.89,164.97,164.31,164.56,47962.0,138.3458,138.4129,137.8591,138.0689,47962.0
2020-11-09 15:30:00,164.59,164.96,164.45,164.53,44410.0,138.0941,138.4045,137.9766,138.0437,44410.0
2020-11-09 15:35:00,164.59,164.93,164.56,164.86,43525.0,138.0941,138.3793,138.0689,138.3206,43525.0
2020-11-09 15:40:00,164.86,164.88,164.48,164.54,85946.0,138.3206,138.3374,138.0018,138.0521,85946.0
2020-11-09 15:45:00,164.53,164.54,164.1,164.21,88576.0,138.0437,138.0521,137.683,137.7752,88576.0
2020-11-09 15:50:00,164.2,164.25,163.82,164.05,174498.0,137.7669,137.8088,137.448,137.641,174498.0
2020-11-09 15:55:00,164.05,164.05,163.11,163.22,291676.0,137.641,137.641,136.8523,136.9446,291676.0
2020-11-10 09:30:00,163.73,163.77,162.75,163.02,93124.0,137.3725,137.4061,136.5503,136.7768,93124.0
2020-11-10 09:35:00,163.03,163.51,162.06,162.08,46534.0,136.7852,137.1879,135.9714,135.9881,46534.0
2020-11-10 09:40:00,162.13,162.14,161.03,161.4,78950.0,136.0301,136.0385,135.1072,135.4176,78950.0
2020-11-10 09:45:00,161.48,162.54,161.42,162.44,26391.0,135.4847,136.3741,135.4344,136.2902,26391.0
2020-11-10 09:50:00,162.45,163.3,162.39,163.03,34308.0,136.2986,137.0117,136.2482,136.7852,34308.0
2020-11-10 09:55:00,163.01,163.47,162.64,163.47,34384.0,136.7684,137.1544,136.458,137.1544,34384.0
2020-11-10 10:00:00,163.44,164.31,163.09,164.26,77614.0,137.1292,137.8591,136.8355,137.8172,77614.0
2020-11-10 10:05:00,164.29,164.35,163.38,163.7,29065.0,137.8424,137.8927,137.0789,137.3473,29065.0
2020-11-10 10:10:00,163.67,163.96,163.28,163.48,46557.0,137.3222,137.5655,136.995,137.1628,46557.0
2020-11-10 10:15:00,163.43,163.72,163.37,163.68,52320.0,137.1208,137.3641,137.0705,137.3306,52320.0
2020-11-10 10:20:00,163.62,163.65,163.2,163.33,26737.0,137.2802,137.3054,136.9278,137.0369,26737.0
2020-11-10 10:25:00,163.36,163.64,162.94,163.53,62892.0,137.0621,137.297,136.7097,137.2047,62892.0
2020-11-10 10:30:00,163.57,163.61,163.28,163.49,50422.0,137.2383,137.2718,136.995,137.1712,50422.0
2020-11-10 10:35:00,163.45,163.45,163.09,163.31,30515.0,137.1376,137.1376,136.8355,137.0201,30515.0
2020-11-10 10:40:00,163.36,163.53,162.87,162.94,35529.0,137.0621,137.2047,136.651,136.7097,35529.0
2020-11-10 10:45:00,163.01,163.51,162.94,163.5,21643.0,136.7684,137.1879,136.7097,137.1795,21643.0
2020-11-10 10:50:00,163.46,163.67,163.19,163.4,21122.0,137.146,137.3222,136.9194,137.0956,21122.0
2020-11-10 10:55:00,163.47,163.56,163.09,163.09,25171.0,137.1544,137.2299,136.8355,136.8355,25171.0
2020-11-10 11:00:00,163.15,163.43,163.04,163.41,24967.0,136.8859,137.1208,136.7936,137.104,24967.0
2020-11-10 11:05:00,163.42,163.7,163.37,163.56,23955.0,137.1124,137.3473,137.0705,137.2299,23955.0
2020-11-10 11:10:00,163.5,163.77,163.41,163.68,17729.0,137.1795,137.4061,137.104,137.3306,17729.0
2020-11-10 11:15:00,163.72,163.73,163.42,163.42,20683.0,137.3641,137.3725,137.1124,137.1124,20683.0
2020-11-10 11:20:00,163.45,163.68,163.42,163.64,18858.0,137.1376,137.3306,137.1124,137.297,18858.0
2020-11-10 11:25:00,163.63,163.86,163.47,163.7,39003.0,137.2886,137.4816,137.1544,137.3473,39003.0
2020-11-10 11:30:00,163.68,163.68,163.01,163.04,21329.0,137.3306,137.3306,136.7684,136.7936,21329.0
2020-11-10 11:35:00,163.03,163.19,162.71,163.08,23332.0,136.7852,136.9194,136.5167,136.8272,23332.0
2020-11-10 11:40:00,163.15,163.55,163.04,163.49,17854.0,136.8859,137.2215,136.7936,137.1712,17854.0
2020-11-10 11:45:00,163.52,163.95,163.47,163.91,15029.0,137.1963,137.5571,137.1544,137.5235,15029.0
2020-11-10 11:50:00,163.95,164.13,163.88,164.13,18859.0,137.5571,137.7081,137.4984,137.7081,18859.0
2020-11-10 11:55:00,164.18,164.25,163.97,164.04,23411.0,137.7501,137.8088,137.5739,137.6326,23411.0
2020-11-10 12:00:00,164.07,164.6,163.99,164.53,16872.0,137.6578,138.1025,137.5907,138.0437,16872.0
2020-11-10 12:05:00,164.57,165.17,164.49,165.17,28833.0,138.0773,138.5807,138.0102,138.5807,28833.0
2020-11-10 12:10:00,165.14,165.26,164.76,165.14,20621.0,138.5555,138.6562,138.2367,138.5555,20621.0
2020-11-10 12:15:00,165.21,165.21,164.72,164.75,19779.0,138.6143,138.6143,138.2031,138.2283,19779.0
2020-11-10 12:20:00,164.78,164.85,164.37,164.52,37278.0,138.2535,138.3122,137.9095,138.0353,37278.0
2020-11-10 12:25:00,164.42,164.42,163.83,163.84,15613.0,137.9514,137.9514,137.4564,137.4648,15613.0
2020-11-10 12:30:00,163.82,163.9,163.34,163.49,27235.0,137.448,137.5152,137.0453,137.1712,27235.0
2020-11-10 12:35:00,163.5,163.59,163.33,163.38,18065.0,137.1795,137.2551,137.0369,137.0789,18065.0
2020-11-10 12:40:00,163.38,163.77,163.37,163.59,13339.0,137.0789,137.4061,137.0705,137.2551,13339.0
2020-11-10 12:45:00,163.63,163.71,163.49,163.58,6484.0,137.2886,137.3557,137.1712,137.2467,6484.0
2020-11-10 12:50:00,163.57,163.57,163.28,163.33,17682.0,137.2383,137.2383,136.995,137.0369,17682.0
2020-11-10 12:55:00,163.35,163.44,163.12,163.17,13173.0,137.0537,137.1292,136.8607,136.9027,13173.0
2020-11-10 13:00:00,163.23,163.38,163.23,163.37,9629.0,136.953,137.0789,136.953,137.0705,9629.0
2020-11-10 13:05:00,163.4,163.51,163.33,163.51,9771.0,137.0956,137.1879,137.0369,137.1879,9771.0
2020-11-10 13:10:00,163.57,163.63,163.36,163.38,10883.0,137.2383,137.2886,137.0621,137.0789,10883.0
2020-11-10 13:15:00,163.36,163.81,163.34,163.76,24729.0,137.0621,137.4396,137.0453,137.3977,24729.0
2020-11-10 13:20:00,163.82,163.84,163.29,163.38,41018.0,137.448,137.4648,137.0034,137.0789,41018.0
2020-11-10 13:25:00,163.36,163.45,163.31,163.45,9499.0,137.0621,137.1376,137.0201,137.1376,9499.0
2020-11-10 13:30:00,163.45,163.45,163.08,163.15,33204.0,137.1376,137.1376,136.8272,136.8859,33204.0
2020-11-10 13:35:00,163.15,163.73,163.15,163.73,23003.0,136.8859,137.3725,136.8859,137.3725,23003.0
2020-11-10 13:40:00,163.7,163.78,163.55,163.72,23791.0,137.3473,137.4145,137.2215,137.3641,23791.0
2020-11-10 13:45:00,163.72,163.79,163.51,163.51,25294.0,137.3641,137.4229,137.1879,137.1879,25294.0
2020-11-10 13:50:00,163.53,163.98,163.53,163.97,42042.0,137.2047,137.5823,137.2047,137.5739,42042.0
2020-11-10 13:55:00,163.94,164.3,163.85,164.18,39839.0,137.5487,137.8508,137.4732,137.7501,39839.0
2020-11-10 14:00:00,164.2,164.28,163.8,163.94,31740.0,137.7669,137.834,137.4312,137.5487,31740.0
2020-11-10 14:05:00,163.99,164.31,163.99,164.22,14820.0,137.5907,137.8591,137.5907,137.7836,14820.0
2020-11-10 14:10:00,164.2,164.31,163.68,164.17,21711.0,137.7669,137.8591,137.3306,137.7417,21711.0
2020-11-10 14:15:00,164.1,164.32,163.9,164.1,16926.0,137.683,137.8675,137.5152,137.683,16926.0
2020-11-10 14:20:00,164.15,164.3,163.95,164.28,21788.0,137.7249,137.8508,137.5571,137.834,21788.0
2020-11-10 14:25:00,164.32,164.49,163.75,163.9,27335.0,137.8675,138.0102,137.3893,137.5152,27335.0
2020-11-10 14:30:00,163.94,164.33,163.93,164.17,13670.0,137.5487,137.8759,137.5403,137.7417,13670.0
2020-11-10 14:35:00,164.26,164.53,163.92,164.41,26054.0,137.8172,138.0437,137.5319,137.9431,26054.0
2020-11-10 14:40:00,164.49,164.74,164.2,164.5,27698.0,138.0102,138.2199,137.7669,138.0186,27698.0
2020-11-10 14:45:00,164.54,164.87,164.47,164.67,24055.0,138.0521,138.329,137.9934,138.1612,24055.0
2020-11-10 14:50:00,164.66,164.95,164.63,164.87,21667.0,138.1528,138.3961,138.1276,138.329,21667.0
2020-11-10 14:55:00,164.89,165.09,164.81,164.84,21181.0,138.3458,138.5136,138.2787,138.3038,21181.0
2020-11-10 15:00:00,164.89,165.03,164.54,164.59,20542.0,138.3458,138.4632,138.0521,138.0941,20542.0
2020-11-10 15:05:00,164.59,164.78,164.54,164.73,25018.0,138.0941,138.2535,138.0521,138.2115,25018.0
2020-11-10 15:10:00,164.77,164.91,164.49,164.56,22626.0,138.2451,138.3626,138.0102,138.0689,22626.0
2020-11-10 15:15:00,164.49,165.19,164.38,164.94,42914.0,138.0102,138.5975,137.9179,138.3877,42914.0
2020-11-10 15:20:00,164.96,165.14,164.78,164.88,22444.0,138.4045,138.5555,138.2535,138.3374,22444.0
2020-11-10 15:25:00,164.85,164.87,164.61,164.67,28925.0,138.3122,138.329,138.1109,138.1612,28925.0
2020-11-10 15:30:00,164.68,164.74,164.3,164.4,21402.0,138.1696,138.2199,137.8508,137.9347,21402.0
2020-11-10 15:35:00,164.4,164.49,164.1,164.16,30442.0,137.9347,138.0102,137.683,137.7333,30442.0
2020-11-10 15:40:00,164.18,164.78,164.18,164.67,24274.0,137.7501,138.2535,137.7501,138.1612,24274.0
2020-11-10 15:45:00,164.7,164.87,164.59,164.87,32091.0,138.1864,138.329,138.0941,138.329,32091.0
2020-11-10 15:50:00,164.91,165.05,164.71,164.85,50133.0,138.3626,138.48,138.1948,138.3122,50133.0
2020-11-10 15:55:00,164.95,165.08,164.61,164.71,116324.0,138.3961,138.5052,138.1109,138.1948,116324.0
2020-11-11 09:30:00,166.71,167.77,166.25,167.37,173192.0,139.8728,140.7622,139.4868,140.4265,173192.0
2020-11-11 09:35:00,167.34,168.22,167.27,167.73,84576.0,140.4014,141.1397,140.3426,140.7286,84576.0
2020-11-11 09:40:00,167.7,167.91,166.99,167.14,52843.0,140.7034,140.8796,140.1077,140.2336,52843.0
2020-11-11 09:45:00,167.03,167.09,166.09,166.11,33258.0,140.1413,140.1916,139.3526,139.3694,33258.0
2020-11-11 09:50:00,166.09,167.1,166.09,166.35,44152.0,139.3526,140.2,139.3526,139.5707,44152.0
2020-11-11 09:55:00,166.46,166.69,165.81,165.93,32398.0,139.663,139.856,139.1177,139.2184,32398.0
2020-11-11 10:00:00,166.06,166.3,165.4,165.47,26715.0,139.3274,139.5288,138.7737,138.8324,26715.0
2020-11-11 10:05:00,165.49,165.8,165.46,165.65,18961.0,138.8492,139.1093,138.824,138.9834,18961.0
2020-11-11 10:10:00,165.62,166.21,165.18,166.0,34762.0,138.9583,139.4533,138.5891,139.2771,34762.0
2020-11-11 10:15:00,166.03,166.15,165.51,165.72,19212.0,139.3023,139.4029,138.866,139.0422,19212.0
2020-11-11 10:20:00,165.78,166.42,165.7,166.0,16803.0,139.0925,139.6295,139.0254,139.2771,16803.0
2020-11-11 10:25:00,166.04,166.5,166.01,166.31,20252.0,139.3107,139.6966,139.2855,139.5372,20252.0
2020-11-11 10:30:00,166.39,166.66,166.35,166.51,27965.0,139.6043,139.8308,139.5707,139.705,27965.0
2020-11-11 10:35:00,166.53,166.81,166.45,166.71,23129.0,139.7218,139.9567,139.6546,139.8728,23129.0
2020-11-11 10:40:00,166.71,166.86,166.48,166.69,18057.0,139.8728,139.9986,139.6798,139.856,18057.0
2020-11-11 10:45:00,166.66,166.72,166.42,166.5,11290.0,139.8308,139.8812,139.6295,139.6966,11290.0
2020-11-11 10:50:00,166.5,166.56,166.1,166.18,14395.0,139.6966,139.7469,139.361,139.4281,14395.0
2020-11-11 10:55:00,166.2,166.21,165.95,166.09,24641.0,139.4449,139.4533,139.2351,139.3526,24641.0
2020-11-11 11:00:00,166.06,166.75,165.87,166.69,28726.0,139.3274,139.9064,139.168,139.856,28726.0
2020-11-11 11:05:00,166.71,166.84,166.5,166.76,39755.0,139.8728,139.9819,139.6966,139.9147,39755.0
2020-11-11 11:10:00,166.77,167.06,166.7,167.03,20600.0,139.9231,140.1665,139.8644,140.1413,20600.0
2020-11-11 11:15:00,167.01,167.11,166.85,166.95,14397.0,140.1245,140.2084,139.9903,140.0742,14397.0
2020-11-11 11:20:00,166.97,167.05,166.81,166.97,16319.0,140.0909,140.1581,139.9567,140.0909,16319.0
2020-11-11 11:25:00,166.96,167.1,166.85,167.09,139529.0,140.0825,140.2,139.9903,140.1916,139529.0
2020-11-11 11:30:00,167.09,167.15,166.91,167.03,12555.0,140.1916,140.242,140.0406,140.1413,12555.0
2020-11-11 11:35:00,167.03,167.07,166.38,166.5,34597.0,140.1413,140.1748,139.5959,139.6966,34597.0
2020-11-11 11:40:00,166.53,166.72,166.33,166.5,20323.0,139.7218,139.8812,139.554,139.6966,20323.0
2020-11-11 11:45:00,166.49,166.53,166.25,166.25,9679.0,139.6882,139.7218,139.4868,139.4868,9679.0
2020-11-11 11:50:00,166.23,166.28,166.01,166.1,18943.0,139.4701,139.512,139.2855,139.361,18943.0
2020-11-11 11:55:00,166.08,167.01,166.01,167.0,53333.0,139.3442,140.1245,139.2855,140.1161,53333.0
2020-11-11 12:00:00,166.99,167.1,166.8,166.88,31108.0,140.1077,140.2,139.9483,140.0154,31108.0
2020-11-11 12:05:00,166.91,167.25,166.88,167.12,25892.0,140.0406,140.3259,140.0154,140.2168,25892.0
2020-11-11 12:10:00,167.16,167.34,167.02,167.2,14039.0,140.2504,140.4014,140.1329,140.2839,14039.0
2020-11-11 12:15:00,167.17,167.29,166.88,166.88,24911.0,140.2587,140.3594,140.0154,140.0154,24911.0
2020-11-11 12:20:00,166.82,166.86,166.33,166.41,23019.0,139.9651,139.9986,139.554,139.6211,23019.0
2020-11-11 12:25:00,166.36,166.41,166.22,166.33,23946.0,139.5791,139.6211,139.4617,139.554,23946.0
2020-11-11 12:30:00,166.38,166.68,166.37,166.64,13668.0,139.5959,139.8476,139.5875,139.8141,13668.0
2020-11-11 12:35:00,166.62,166.62,166.51,166.55,8905.0,139.7973,139.7973,139.705,139.7386,8905.0
2020-11-11 12:40:00,166.57,166.61,166.28,166.34,17010.0,139.7553,139.7889,139.512,139.5624,17010.0
2020-11-11 12:45:00,166.34,166.62,166.24,166.54,20731.0,139.5624,139.7973,139.4785,139.7302,20731.0
2020-11-11 12:50:00,166.63,166.93,166.61,166.89,82530.0,139.8057,140.0574,139.7889,140.0238,82530.0
2020-11-11 12:55:00,166.92,167.06,166.91,167.05,34223.0,140.049,140.1665,140.0406,140.1581,34223.0
2020-11-11 13:00:00,167.07,167.17,166.91,166.91,21055.0,140.1748,140.2587,140.0406,140.0406,21055.0
2020-11-11 13:05:00,166.85,166.92,166.72,166.81,7577.0,139.9903,140.049,139.8812,139.9567,7577.0
2020-11-11 13:10:00,166.75,166.85,166.6,166.6,12240.0,139.9064,139.9903,139.7805,139.7805,12240.0
2020-11-11 13:15:00,166.61,166.68,166.52,166.55,12501.0,139.7889,139.8476,139.7134,139.7386,12501.0
2020-11-11 13:20:00,166.55,166.68,166.43,166.68,15799.0,139.7386,139.8476,139.6379,139.8476,15799.0
2020-11-11 13:25:00,166.64,166.68,166.5,166.56,12485.0,139.8141,139.8476,139.6966,139.7469,12485.0
2020-11-11 13:30:00,166.59,166.64,166.32,166.4,13572.0,139.7721,139.8141,139.5456,139.6127,13572.0
2020-11-11 13:35:00,166.4,166.6,166.39,166.59,13134.0,139.6127,139.7805,139.6043,139.7721,13134.0
2020-11-11 13:40:00,166.59,166.59,166.21,166.29,21262.0,139.7721,139.7721,139.4533,139.5204,21262.0
2020-11-11 13:45:00,166.25,166.37,166.19,166.29,12090.0,139.4868,139.5875,139.4365,139.5204,12090.0
2020-11-11 13:50:00,166.24,166.68,166.24,166.68,16727.0,139.4785,139.8476,139.4785,139.8476,16727.0
2020-11-11 13:55:00,166.65,166.67,166.5,166.53,6361.0,139.8225,139.8392,139.6966,139.7218,6361.0
2020-11-11 14:00:00,166.53,166.74,166.49,166.65,12190.0,139.7218,139.898,139.6882,139.8225,12190.0
2020-11-11 14:05:00,166.64,166.89,166.63,166.74,9639.0,139.8141,140.0238,139.8057,139.898,9639.0
2020-11-11 14:10:00,166.74,166.99,166.74,166.86,8394.0,139.898,140.1077,139.898,139.9986,8394.0
2020-11-11 14:15:00,166.88,166.9,166.62,166.74,13231.0,140.0154,140.0322,139.7973,139.898,13231.0
2020-11-11 14:20:00,166.72,166.82,166.69,166.75,9224.0,139.8812,139.9651,139.856,139.9064,9224.0
2020-11-11 14:25:00,166.75,166.79,166.51,166.55,16479.0,139.9064,139.9399,139.705,139.7386,16479.0
2020-11-11 14:30:00,166.56,166.65,166.45,166.45,14520.0,139.7469,139.8225,139.6546,139.6546,14520.0
2020-11-11 14:35:00,166.51,166.58,166.3,166.36,12925.0,139.705,139.7637,139.5288,139.5791,12925.0
2020-11-11 14:40:00,166.33,166.44,166.25,166.37,44354.0,139.554,139.6463,139.4868,139.5875,44354.0
2020-11-11 14:45:00,166.37,166.37,165.91,166.02,22524.0,139.5875,139.5875,139.2016,139.2939,22524.0
2020-11-11 14:50:00,166.0,166.18,165.9,166.14,14673.0,139.2771,139.4281,139.1932,139.3946,14673.0
2020-11-11 14:55:00,166.1,166.2,166.01,166.15,21563.0,139.361,139.4449,139.2855,139.4029,21563.0
2020-11-11 15:00:00,166.1,166.19,165.96,165.97,30443.0,139.361,139.4365,139.2435,139.2519,30443.0
2020-11-11 15:05:00,165.94,166.24,165.92,166.19,15321.0,139.2267,139.4785,139.21,139.4365,15321.0
2020-11-11 15:10:00,166.21,166.28,166.15,166.25,16869.0,139.4533,139.512,139.4029,139.4868,16869.0
2020-11-11 15:15:00,166.26,166.38,166.23,166.34,32163.0,139.4952,139.5959,139.4701,139.5624,32163.0
2020-11-11 15:20:00,166.35,166.35,165.97,166.08,42638.0,139.5707,139.5707,139.2519,139.3442,42638.0
2020-11-11 15:25:00,166.05,166.17,165.79,165.81,33275.0,139.319,139.4197,139.1009,139.1177,33275.0
2020-11-11 15:30:00,165.79,166.07,165.75,165.97,39068.0,139.1009,139.3358,139.0673,139.2519,39068.0
2020-11-11 15:35:00,165.96,166.0,165.77,165.99,27199.0,139.2435,139.2771,139.0841,139.2687,27199.0
2020-11-11 15:40:00,165.98,166.26,165.88,166.19,38465.0,139.2603,139.4952,139.1764,139.4365,38465.0
2020-11-11 15:45:00,166.22,166.36,166.03,166.36,28872.0,139.4617,139.5791,139.3023,139.5791,28872.0
2020-11-11 15:50:00,166.42,166.56,166.26,166.51,45315.0,139.6295,139.7469,139.4952,139.705,45315.0
2020-11-11 15:55:00,166.5,166.74,166.47,166.64,113562.0,139.6966,139.898,139.6714,139.8141,113562.0
2020-11-12 09:30:00,165.34,165.5,164.01,164.22,98338.0,139.5823,139.7174,138.4595,138.6368,98338.0
2020-11-12 09:35:00,164.22,165.08,164.16,164.79,32821.0,138.6368,139.3628,138.5862,139.118,32821.0
2020-11-12 09:40:00,164.75,165.03,164.14,164.37,26997.0,139.0842,139.3206,138.5693,138.7634,26997.0
2020-11-12 09:45:00,164.41,164.49,164.15,164.24,25638.0,138.7972,138.8648,138.5777,138.6537,25638.0
2020-11-12 09:50:00,164.25,164.25,163.8,163.85,66072.0,138.6621,138.6621,138.2822,138.3245,66072.0
2020-11-12 09:55:00,163.84,164.24,163.61,164.06,28517.0,138.316,138.6537,138.1218,138.5017,28517.0
2020-11-12 10:00:00,164.05,164.13,163.58,163.96,24167.0,138.4933,138.5608,138.0965,138.4173,24167.0
2020-11-12 10:05:00,163.97,164.23,163.77,163.89,32831.0,138.4258,138.6453,138.2569,138.3582,32831.0
2020-11-12 10:10:00,163.87,164.13,163.69,164.0,36166.0,138.3413,138.5608,138.1894,138.4511,36166.0
2020-11-12 10:15:00,163.98,164.02,163.55,163.66,29929.0,138.4342,138.468,138.0712,138.1641,29929.0
2020-11-12 10:20:00,163.61,164.0,163.57,163.6,35524.0,138.1218,138.4511,138.0881,138.1134,35524.0
2020-11-12 10:25:00,163.59,163.74,163.53,163.6,23298.0,138.105,138.2316,138.0543,138.1134,23298.0
2020-11-12 10:30:00,163.6,163.85,163.57,163.77,47536.0,138.1134,138.3245,138.0881,138.2569,47536.0
2020-11-12 10:35:00,163.74,163.89,163.58,163.78,40904.0,138.2316,138.3582,138.0965,138.2654,40904.0
2020-11-12 10:40:00,163.8,163.99,163.49,163.64,62083.0,138.2822,138.4426,138.0205,138.1472,62083.0
2020-11-12 10:45:00,163.68,163.8,163.3,163.38,44001.0,138.1809,138.2822,137.8601,137.9277,44001.0
2020-11-12 10:50:00,163.4,163.44,163.05,163.15,42559.0,137.9446,137.9783,137.6491,137.7335,42559.0
2020-11-12 10:55:00,163.16,163.3,163.04,163.04,44274.0,137.7419,137.8601,137.6406,137.6406,44274.0
2020-11-12 11:00:00,163.03,163.18,162.7,163.0,57644.0,137.6322,137.7588,137.3536,137.6069,57644.0
2020-11-12 11:05:00,162.99,163.44,162.95,163.44,66563.0,137.5984,137.9783,137.5647,137.9783,66563.0
2020-11-12 11:10:00,163.4,163.99,163.4,163.78,37533.0,137.9446,138.4426,137.9446,138.2654,37533.0
2020-11-12 11:15:00,163.76,163.82,163.32,163.43,49598.0,138.2485,138.2991,137.877,137.9699,49598.0
2020-11-12 11:20:00,163.44,163.45,163.18,163.31,29283.0,137.9783,137.9868,137.7588,137.8686,29283.0
2020-11-12 11:25:00,163.25,163.34,163.01,163.18,45715.0,137.8179,137.8939,137.6153,137.7588,45715.0
2020-11-12 11:30:00,163.18,163.69,163.1,163.46,30468.0,137.7588,138.1894,137.6913,137.9952,30468.0
2020-11-12 11:35:00,163.39,163.78,163.28,163.68,8787.0,137.9361,138.2654,137.8433,138.1809,8787.0
2020-11-12 11:40:00,163.63,163.64,163.18,163.26,21581.0,138.1387,138.1472,137.7588,137.8264,21581.0
2020-11-12 11:45:00,163.27,163.41,163.16,163.31,28150.0,137.8348,137.953,137.7419,137.8686,28150.0
2020-11-12 11:50:00,163.28,163.3,163.02,163.06,59013.0,137.8433,137.8601,137.6238,137.6575,59013.0
2020-11-12 11:55:00,163.06,163.23,163.03,163.21,35828.0,137.6575,137.801,137.6322,137.7842,35828.0
2020-11-12 12:00:00,163.19,163.4,163.15,163.3,23141.0,137.7673,137.9446,137.7335,137.8601,23141.0
2020-11-12 12:05:00,163.3,163.52,163.24,163.29,12961.0,137.8601,138.0459,137.8095,137.8517,12961.0
2020-11-12 12:10:00,163.36,163.6,163.21,163.58,10854.0,137.9108,138.1134,137.7842,138.0965,10854.0
2020-11-12 12:15:00,163.54,163.55,163.28,163.41,13181.0,138.0627,138.0712,137.8433,137.953,13181.0
2020-11-12 12:20:00,163.43,163.53,163.35,163.41,7625.0,137.9699,138.0543,137.9023,137.953,7625.0
2020-11-12 12:25:00,163.41,163.41,162.91,163.0,29849.0,137.953,137.953,137.5309,137.6069,29849.0
2020-11-12 12:30:00,162.98,163.41,162.98,163.26,14404.0,137.59,137.953,137.59,137.8264,14404.0
2020-11-12 12:35:00,163.25,163.54,163.15,163.26,13838.0,137.8179,138.0627,137.7335,137.8264,13838.0
2020-11-12 12:40:00,163.15,163.17,162.95,162.97,19490.0,137.7335,137.7504,137.5647,137.5815,19490.0
2020-11-12 12:45:00,162.9,162.95,162.37,162.39,32250.0,137.5225,137.5647,137.075,137.0919,32250.0
2020-11-12 12:50:00,162.48,162.6,162.33,162.5,19667.0,137.1679,137.2692,137.0412,137.1848,19667.0
2020-11-12 12:55:00,162.52,162.62,162.3,162.43,12405.0,137.2016,137.2861,137.0159,137.1257,12405.0
2020-11-12 13:00:00,162.39,162.43,162.14,162.14,24013.0,137.0919,137.1257,136.8808,136.8808,24013.0
2020-11-12 13:05:00,162.18,162.26,162.1,162.15,16339.0,136.9146,136.9822,136.8471,136.8893,16339.0
2020-11-12 13:10:00,162.16,162.41,161.87,162.4,42337.0,136.8977,137.1088,136.6529,137.1003,42337.0
2020-11-12 13:15:00,162.3,162.32,161.84,162.03,23630.0,137.0159,137.0328,136.6276,136.788,23630.0
2020-11-12 13:20:00,162.03,162.23,161.74,161.77,46134.0,136.788,136.9568,136.5432,136.5685,46134.0
2020-11-12 13:25:00,161.77,162.08,161.67,161.8,23786.0,136.5685,136.8302,136.4841,136.5938,23786.0
2020-11-12 13:30:00,161.78,162.0,161.66,161.9,13357.0,136.5769,136.7627,136.4756,136.6782,13357.0
2020-11-12 13:35:00,161.81,162.11,161.78,162.11,26876.0,136.6023,136.8555,136.5769,136.8555,26876.0
2020-11-12 13:40:00,162.07,162.14,161.8,161.99,18677.0,136.8218,136.8808,136.5938,136.7542,18677.0
2020-11-12 13:45:00,161.93,162.05,161.85,161.93,13971.0,136.7036,136.8049,136.636,136.7036,13971.0
2020-11-12 13:50:00,161.87,162.19,161.87,162.17,17122.0,136.6529,136.9231,136.6529,136.9062,17122.0
2020-11-12 13:55:00,162.17,162.27,162.04,162.27,47742.0,136.9062,136.9906,136.7964,136.9906,47742.0
2020-11-12 14:00:00,162.23,162.67,162.18,162.57,13880.0,136.9568,137.3283,136.9146,137.2439,13880.0
2020-11-12 14:05:00,162.59,162.61,162.23,162.33,23208.0,137.2607,137.2776,136.9568,137.0412,23208.0
2020-11-12 14:10:00,162.36,162.45,162.13,162.14,17768.0,137.0666,137.1426,136.8724,136.8808,17768.0
2020-11-12 14:15:00,162.11,162.24,162.05,162.21,13572.0,136.8555,136.9653,136.8049,136.9399,13572.0
2020-11-12 14:20:00,162.19,162.54,162.19,162.25,29227.0,136.9231,137.2185,136.9231,136.9737,29227.0
2020-11-12 14:25:00,162.25,162.51,162.23,162.45,24805.0,136.9737,137.1932,136.9568,137.1426,24805.0
2020-11-12 14:30:00,162.46,162.7,162.29,162.31,32673.0,137.151,137.3536,137.0075,137.0244,32673.0
2020-11-12 14:35:00,162.28,162.39,162.12,162.14,20409.0,136.999,137.0919,136.864,136.8808,20409.0
2020-11-12 14:40:00,162.15,162.22,162.0,162.04,28649.0,136.8893,136.9484,136.7627,136.7964,28649.0
2020-11-12 14:45:00,162.01,162.32,162.0,162.25,16467.0,136.7711,137.0328,136.7627,136.9737,16467.0
2020-11-12 14:50:00,162.25,162.39,162.05,162.15,18845.0,136.9737,137.0919,136.8049,136.8893,18845.0
2020-11-12 14:55:00,162.21,162.28,161.92,162.0,66662.0,136.9399,136.999,136.6951,136.7627,66662.0
2020-11-12 15:00:00,162.03,162.19,161.96,162.03,44099.0,136.788,136.9231,136.7289,136.788,44099.0
2020-11-12 15:05:00,162.02,162.07,161.75,161.96,55573.0,136.7795,136.8218,136.5516,136.7289,55573.0
2020-11-12 15:10:00,161.97,162.05,161.81,161.89,18733.0,136.7373,136.8049,136.6023,136.6698,18733.0
2020-11-12 15:15:00,161.88,162.2,161.84,162.2,20506.0,136.6614,136.9315,136.6276,136.9315,20506.0
2020-11-12 15:20:00,162.2,162.32,162.0,162.14,22987.0,136.9315,137.0328,136.7627,136.8808,22987.0
2020-11-12 15:25:00,162.12,162.15,161.94,162.0,20262.0,136.864,136.8893,136.712,136.7627,20262.0
2020-11-12 15:30:00,162.02,162.11,161.82,161.98,21707.0,136.7795,136.8555,136.6107,136.7458,21707.0
2020-11-12 15:35:00,161.99,162.22,161.94,162.2,37660.0,136.7542,136.9484,136.712,136.9315,37660.0
2020-11-12 15:40:00,162.19,162.24,162.09,162.12,35661.0,136.9231,136.9653,136.8386,136.864,35661.0
2020-11-12 15:45:00,162.14,162.35,161.96,162.35,49571.0,136.8808,137.0581,136.7289,137.0581,49571.0
2020-11-12 15:50:00,162.44,162.66,162.34,162.62,72936.0,137.1341,137.3198,137.0497,137.2861,72936.0
2020-11-12 15:55:00,162.62,163.16,162.58,163.09,144344.0,137.2861,137.7419,137.2523,137.6829,144344.0
2020-11-13 09:30:00,164.2,164.2,163.47,163.7,43514.0,138.6199,138.6199,138.0037,138.1978,43514.0
2020-11-13 09:35:00,163.7,164.7,163.28,164.4,30438.0,138.1978,139.042,137.8433,138.7888,30438.0
2020-11-13 09:40:00,164.45,164.75,164.19,164.67,18435.0,138.831,139.0842,138.6115,139.0167,18435.0
2020-11-13 09:45:00,164.64,164.94,164.56,164.94,26439.0,138.9914,139.2446,138.9238,139.2446,26439.0
2020-11-13 09:50:00,164.91,165.1,164.37,164.44,24594.0,139.2193,139.3797,138.7634,138.8225,24594.0
2020-11-13 09:55:00,164.44,164.66,164.28,164.5,17798.0,138.8225,139.0083,138.6875,138.8732,17798.0
2020-11-13 10:00:00,164.46,164.7,164.36,164.53,19943.0,138.8394,139.042,138.755,138.8985,19943.0
2020-11-13 10:05:00,164.55,164.94,164.46,164.92,19791.0,138.9154,139.2446,138.8394,139.2278,19791.0
2020-11-13 10:10:00,164.81,164.92,164.47,164.47,24257.0,139.1349,139.2278,138.8479,138.8479,24257.0
2020-11-13 10:15:00,164.43,164.7,164.13,164.22,38224.0,138.8141,139.042,138.5608,138.6368,38224.0
2020-11-13 10:20:00,164.23,164.42,163.86,164.4,23820.0,138.6453,138.8057,138.3329,138.7888,23820.0
2020-11-13 10:25:00,164.4,164.41,164.11,164.3,31692.0,138.7888,138.7972,138.5439,138.7044,31692.0
2020-11-13 10:30:00,164.33,164.33,163.85,163.98,11341.0,138.7297,138.7297,138.3245,138.4342,11341.0
2020-11-13 10:35:00,164.01,164.11,163.86,164.07,6978.0,138.4595,138.5439,138.3329,138.5102,6978.0
2020-11-13 10:40:00,164.07,164.43,164.06,164.37,10814.0,138.5102,138.8141,138.5017,138.7634,10814.0
2020-11-13 10:45:00,164.47,164.65,164.32,164.48,21858.0,138.8479,138.9998,138.7212,138.8563,21858.0
2020-11-13 10:50:00,164.47,164.55,164.15,164.15,9847.0,138.8479,138.9154,138.5777,138.5777,9847.0
2020-11-13 10:55:00,164.1,164.15,163.89,164.15,17866.0,138.5355,138.5777,138.3582,138.5777,17866.0
2020-11-13 11:00:00,164.15,164.35,164.15,164.15,9112.0,138.5777,138.7466,138.5777,138.5777,9112.0
2020-11-13 11:05:00,164.2,164.38,163.82,163.82,22346.0,138.6199,138.7719,138.2991,138.2991,22346.0
2020-11-13 11:10:00,163.83,163.93,163.69,163.93,12226.0,138.3076,138.392,138.1894,138.392,12226.0
2020-11-13 11:15:00,163.85,164.04,163.84,163.9,20849.0,138.3245,138.4849,138.316,138.3667,20849.0
2020-11-13 11:20:00,163.97,164.01,163.81,163.91,17385.0,138.4258,138.4595,138.2907,138.3751,17385.0
2020-11-13 11:25:00,163.89,163.94,163.71,163.88,12877.0,138.3582,138.4004,138.2063,138.3498,12877.0
2020-11-13 11:30:00,163.87,163.92,163.74,163.81,3847.0,138.3413,138.3835,138.2316,138.2907,3847.0
2020-11-13 11:35:00,163.75,164.01,163.74,163.95,10341.0,138.24,138.4595,138.2316,138.4089,10341.0
2020-11-13 11:40:00,163.94,164.02,163.86,163.92,12824.0,138.4004,138.468,138.3329,138.3835,12824.0
2020-11-13 11:45:00,163.95,164.01,163.81,163.94,8404.0,138.4089,138.4595,138.2907,138.4004,8404.0
2020-11-13 11:50:00,163.96,164.03,163.96,163.97,13904.0,138.4173,138.4764,138.4173,138.4258,13904.0
2020-11-13 11:55:00,163.96,164.02,163.94,163.97,14002.0,138.4173,138.468,138.4004,138.4258,14002.0
2020-11-13 12:00:00,164.01,164.01,163.89,164.0,11082.0,138.4595,138.4595,138.3582,138.4511,11082.0
2020-11-13 12:05:00,163.96,164.02,163.84,163.88,16386.0,138.4173,138.468,138.316,138.3498,16386.0
2020-11-13 12:10:00,163.83,163.83,163.69,163.69,2921.0,138.3076,138.3076,138.1894,138.1894,2921.0
2020-11-13 12:15:00,163.71,163.76,163.67,163.74,8879.0,138.2063,138.2485,138.1725,138.2316,8879.0
2020-11-13 12:20:00,163.72,163.87,163.72,163.87,7507.0,138.2147,138.3413,138.2147,138.3413,7507.0
2020-11-13 12:25:00,163.86,163.98,163.53,163.64,7523.0,138.3329,138.4342,138.0543,138.1472,7523.0
2020-11-13 12:30:00,163.7,163.86,163.68,163.81,6030.0,138.1978,138.3329,138.1809,138.2907,6030.0
2020-11-13 12:35:00,163.84,164.0,163.83,163.96,17143.0,138.316,138.4511,138.3076,138.4173,17143.0
2020-11-13 12:40:00,163.97,164.01,163.82,163.83,7507.0,138.4258,138.4595,138.2991,138.3076,7507.0
2020-11-13 12:45:00,163.79,163.9,163.74,163.8,11073.0,138.2738,138.3667,138.2316,138.2822,11073.0
2020-11-13 12:50:00,163.86,163.96,163.82,163.82,3865.0,138.3329,138.4173,138.2991,138.2991,3865.0
2020-11-13 12:55:00,163.88,163.99,163.85,163.94,11162.0,138.3498,138.4426,138.3245,138.4004,11162.0
2020-11-13 13:00:00,163.96,164.05,163.92,164.02,10542.0,138.4173,138.4933,138.3835,138.468,10542.0
2020-11-13 13:05:00,164.0,164.03,163.96,164.01,12053.0,138.4511,138.4764,138.4173,138.4595,12053.0
2020-11-13 13:10:00,164.0,164.04,163.84,163.85,17496.0,138.4511,138.4849,138.316,138.3245,17496.0
2020-11-13 13:15:00,163.82,164.04,163.82,164.0,7196.0,138.2991,138.4849,138.2991,138.4511,7196.0
2020-11-13 13:20:00,164.01,164.03,163.83,163.97,19234.0,138.4595,138.4764,138.3076,138.4258,19234.0
2020-11-13 13:25:00,164.0,164.08,163.94,164.02,11563.0,138.4511,138.5186,138.4004,138.468,11563.0
2020-11-13 13:30:00,164.02,164.06,163.9,163.94,7909.0,138.468,138.5017,138.3667,138.4004,7909.0
2020-11-13 13:35:00,163.92,164.05,163.84,163.99,9369.0,138.3835,138.4933,138.316,138.4426,9369.0
2020-11-13 13:40:00,164.03,164.06,163.92,163.97,7991.0,138.4764,138.5017,138.3835,138.4258,7991.0
2020-11-13 13:45:00,163.97,164.18,163.94,164.08,10960.0,138.4258,138.603,138.4004,138.5186,10960.0
2020-11-13 13:50:00,164.13,164.19,164.01,164.07,9260.0,138.5608,138.6115,138.4595,138.5102,9260.0
2020-11-13 13:55:00,164.02,164.14,163.96,164.01,14174.0,138.468,138.5693,138.4173,138.4595,14174.0
2020-11-13 14:00:00,163.99,164.13,163.8,163.93,18177.0,138.4426,138.5608,138.2822,138.392,18177.0
2020-11-13 14:05:00,163.93,163.93,163.74,163.76,16005.0,138.392,138.392,138.2316,138.2485,16005.0
2020-11-13 14:10:00,163.74,163.78,163.61,163.64,13891.0,138.2316,138.2654,138.1218,138.1472,13891.0
2020-11-13 14:15:00,163.62,163.78,163.57,163.77,13437.0,138.1303,138.2654,138.0881,138.2569,13437.0
2020-11-13 14:20:00,163.76,163.99,163.7,163.7,20699.0,138.2485,138.4426,138.1978,138.1978,20699.0
2020-11-13 14:25:00,163.77,163.81,163.59,163.69,10057.0,138.2569,138.2907,138.105,138.1894,10057.0
2020-11-13 14:30:00,163.7,163.86,163.7,163.75,7563.0,138.1978,138.3329,138.1978,138.24,7563.0
2020-11-13 14:35:00,163.79,163.81,163.64,163.79,9550.0,138.2738,138.2907,138.1472,138.2738,9550.0
2020-11-13 14:40:00,163.83,163.89,163.67,163.78,10613.0,138.3076,138.3582,138.1725,138.2654,10613.0
2020-11-13 14:45:00,163.8,163.84,163.36,163.46,19014.0,138.2822,138.316,137.9108,137.9952,19014.0
2020-11-13 14:50:00,163.47,163.54,163.31,163.53,15092.0,138.0037,138.0627,137.8686,138.0543,15092.0
2020-11-13 14:55:00,163.54,163.67,163.48,163.59,18399.0,138.0627,138.1725,138.0121,138.105,18399.0
2020-11-13 15:00:00,163.55,163.66,163.41,163.42,17572.0,138.0712,138.1641,137.953,137.9614,17572.0
2020-11-13 15:05:00,163.45,163.55,163.35,163.46,16895.0,137.9868,138.0712,137.9023,137.9952,16895.0
2020-11-13 15:10:00,163.46,163.67,163.42,163.67,15985.0,137.9952,138.1725,137.9614,138.1725,15985.0
2020-11-13 15:15:00,163.61,163.66,163.16,163.4,21827.0,138.1218,138.1641,137.7419,137.9446,21827.0
2020-11-13 15:20:00,163.36,163.45,163.26,163.4,14518.0,137.9108,137.9868,137.8264,137.9446,14518.0
2020-11-13 15:25:00,163.38,163.56,163.38,163.56,12453.0,137.9277,138.0796,137.9277,138.0796,12453.0
2020-11-13 15:30:00,163.58,163.9,163.51,163.87,28379.0,138.0965,138.3667,138.0374,138.3413,28379.0
2020-11-13 15:35:00,163.9,164.17,163.9,164.08,24165.0,138.3667,138.5946,138.3667,138.5186,24165.0
2020-11-13 15:40:00,164.09,164.23,164.03,164.12,34084.0,138.5271,138.6453,138.4764,138.5524,34084.0
2020-11-13 15:45:00,164.1,164.11,163.95,164.01,34573.0,138.5355,138.5439,138.4089,138.4595,34573.0
2020-11-13 15:50:00,164.03,164.08,163.78,163.83,39455.0,138.4764,138.5186,138.2654,138.3076,39455.0
2020-11-13 15:55:00,163.84,164.02,163.66,163.72,120999.0,138.316,138.468,138.1641,138.2147,120999.0
2020-11-16 09:30:00,163.13,163.55,161.26,161.76,171570.0,137.7166,138.0712,136.1379,136.56,171570.0
2020-11-16 09:35:00,161.5,162.75,161.5,162.54,95834.0,136.3406,137.3958,136.3406,137.2185,95834.0
2020-11-16 09:40:00,162.62,162.73,161.35,161.59,88928.0,137.2861,137.3789,136.2139,136.4165,88928.0
2020-11-16 09:45:00,161.68,162.42,161.25,162.16,69124.0,136.4925,137.1172,136.1295,136.8977,69124.0
2020-11-16 09:50:00,162.16,162.36,161.9,161.9,69421.0,136.8977,137.0666,136.6782,136.6782,69421.0
2020-11-16 09:55:00,162.05,163.19,161.99,163.11,101236.0,136.8049,137.7673,136.7542,137.6997,101236.0
2020-11-16 10:00:00,163.06,163.89,162.95,163.86,234510.0,137.6575,138.3582,137.5647,138.3329,234510.0
2020-11-16 10:05:00,163.87,164.5,163.8,164.18,98179.0,138.3413,138.8732,138.2822,138.603,98179.0
2020-11-16 10:10:00,164.15,164.89,164.06,164.82,44477.0,138.5777,139.2024,138.5017,139.1433,44477.0
2020-11-16 10:15:00,164.87,165.6,164.82,165.18,102265.0,139.1856,139.8018,139.1433,139.4473,102265.0
2020-11-16 10:20:00,165.06,165.78,165.06,165.68,34392.0,139.346,139.9538,139.346,139.8694,34392.0
2020-11-16 10:25:00,165.67,165.7,165.36,165.52,30337.0,139.8609,139.8862,139.5992,139.7343,30337.0
2020-11-16 10:30:00,165.55,165.9,165.4,165.88,30460.0,139.7596,140.0551,139.633,140.0382,30460.0
2020-11-16 10:35:00,165.88,165.99,165.75,165.9,29365.0,140.0382,140.1311,139.9285,140.0551,29365.0
2020-11-16 10:40:00,165.87,165.9,165.51,165.61,27187.0,140.0298,140.0551,139.7258,139.8103,27187.0
2020-11-16 10:45:00,165.6,165.91,165.6,165.91,22812.0,139.8018,140.0635,139.8018,140.0635,22812.0
2020-11-16 10:50:00,165.92,165.95,165.55,165.61,17533.0,140.072,140.0973,139.7596,139.8103,17533.0
2020-11-16 10:55:00,165.62,165.92,165.58,165.9,22494.0,139.8187,140.072,139.7849,140.0551,22494.0
2020-11-16 11:00:00,165.92,166.05,165.82,165.96,30739.0,140.072,140.1817,139.9876,140.1057,30739.0
2020-11-16 11:05:00,165.96,166.44,165.93,166.27,24063.0,140.1057,140.511,140.0804,140.3675,24063.0
2020-11-16 11:10:00,166.33,166.37,166.13,166.25,11736.0,140.4181,140.4519,140.2493,140.3506,11736.0
2020-11-16 11:15:00,166.27,166.33,165.99,166.24,26585.0,140.3675,140.4181,140.1311,140.3421,26585.0
2020-11-16 11:20:00,166.24,166.4,166.24,166.39,30326.0,140.3421,140.4772,140.3421,140.4688,30326.0
2020-11-16 11:25:00,166.39,166.74,166.36,166.49,33222.0,140.4688,140.7642,140.4434,140.5532,33222.0
2020-11-16 11:30:00,166.49,166.67,166.4,166.56,18763.0,140.5532,140.7051,140.4772,140.6123,18763.0
2020-11-16 11:35:00,166.55,166.92,166.46,166.66,22183.0,140.6038,140.9162,140.5279,140.6967,22183.0
2020-11-16 11:40:00,166.71,167.06,166.7,166.81,22579.0,140.7389,141.0344,140.7305,140.8233,22579.0
2020-11-16 11:45:00,166.82,166.88,166.64,166.74,18566.0,140.8318,140.8824,140.6798,140.7642,18566.0
2020-11-16 11:50:00,166.78,166.87,166.64,166.8,28455.0,140.798,140.874,140.6798,140.8149,28455.0
2020-11-16 11:55:00,166.77,167.08,166.77,167.02,29790.0,140.7896,141.0513,140.7896,141.0006,29790.0
2020-11-16 12:00:00,167.03,167.08,166.71,166.85,18967.0,141.0091,141.0513,140.7389,140.8571,18967.0
2020-11-16 12:05:00,166.83,166.88,166.67,166.8,23694.0,140.8402,140.8824,140.7051,140.8149,23694.0
2020-11-16 12:10:00,166.81,166.96,166.72,166.95,17077.0,140.8233,140.95,140.7473,140.9415,17077.0
2020-11-16 12:15:00,166.98,167.09,166.9,166.95,15562.0,140.9668,141.0597,140.8993,140.9415,15562.0
2020-11-16 12:20:00,166.92,166.95,166.65,166.7,13390.0,140.9162,140.9415,140.6883,140.7305,13390.0
2020-11-16 12:25:00,166.69,166.99,166.68,166.81,14987.0,140.722,140.9753,140.7136,140.8233,14987.0
2020-11-16 12:30:00,166.86,167.0,166.85,166.96,15021.0,140.8655,140.9837,140.8571,140.95,15021.0
2020-11-16 12:35:00,166.97,167.26,166.97,167.14,24091.0,140.9584,141.2032,140.9584,141.1019,24091.0
2020-11-16 12:40:00,167.14,167.33,167.1,167.25,14888.0,141.1019,141.2623,141.0681,141.1948,14888.0
2020-11-16 12:45:00,167.26,167.55,167.14,167.55,18250.0,141.2032,141.448,141.1019,141.448,18250.0
2020-11-16 12:50:00,167.53,167.66,167.41,167.41,30122.0,141.4312,141.5409,141.3299,141.3299,30122.0
2020-11-16 12:55:00,167.44,167.78,167.42,167.74,39685.0,141.3552,141.6422,141.3383,141.6084,39685.0
2020-11-16 13:00:00,167.72,167.74,167.54,167.65,23529.0,141.5916,141.6084,141.4396,141.5325,23529.0
2020-11-16 13:05:00,167.64,167.71,167.5,167.7,20951.0,141.524,141.5831,141.4058,141.5747,20951.0
2020-11-16 13:10:00,167.71,167.8,167.42,167.58,18390.0,141.5831,141.6591,141.3383,141.4734,18390.0
2020-11-16 13:15:00,167.6,167.76,167.55,167.66,17425.0,141.4903,141.6253,141.448,141.5409,17425.0
2020-11-16 13:20:00,167.67,167.68,167.3,167.4,27044.0,141.5494,141.5578,141.237,141.3214,27044.0
2020-11-16 13:25:00,167.37,167.48,167.22,167.32,20903.0,141.2961,141.389,141.1695,141.2539,20903.0
2020-11-16 13:30:00,167.34,167.75,167.34,167.74,20586.0,141.2708,141.6169,141.2708,141.6084,20586.0
2020-11-16 13:35:00,167.72,167.84,167.61,167.78,18040.0,141.5916,141.6929,141.4987,141.6422,18040.0
2020-11-16 13:40:00,167.78,167.8,167.45,167.78,21129.0,141.6422,141.6591,141.3636,141.6422,21129.0
2020-11-16 13:45:00,167.77,168.0,167.68,167.99,23358.0,141.6338,141.8279,141.5578,141.8195,23358.0
2020-11-16 13:50:00,167.94,168.07,167.82,167.9,35081.0,141.7773,141.887,141.676,141.7435,35081.0
2020-11-16 13:55:00,167.93,167.99,167.84,167.94,15292.0,141.7688,141.8195,141.6929,141.7773,15292.0
2020-11-16 14:00:00,167.92,167.93,167.66,167.77,15151.0,141.7604,141.7688,141.5409,141.6338,15151.0
2020-11-16 14:05:00,167.8,167.97,167.77,167.84,13358.0,141.6591,141.8026,141.6338,141.6929,13358.0
2020-11-16 14:10:00,167.85,168.02,167.82,167.96,17888.0,141.7013,141.8448,141.676,141.7942,17888.0
2020-11-16 14:15:00,167.95,168.08,167.83,168.06,24470.0,141.7857,141.8955,141.6844,141.8786,24470.0
2020-11-16 14:20:00,168.05,168.11,167.92,168.0,20688.0,141.8702,141.9208,141.7604,141.8279,20688.0
2020-11-16 14:25:00,168.0,168.18,167.95,168.17,17620.0,141.8279,141.9799,141.7857,141.9715,17620.0
2020-11-16 14:30:00,168.17,168.28,168.1,168.25,16290.0,141.9715,142.0643,141.9124,142.039,16290.0
2020-11-16 14:35:00,168.26,168.39,168.2,168.34,34926.0,142.0474,142.1572,141.9968,142.115,34926.0
2020-11-16 14:40:00,168.32,168.45,168.29,168.38,18752.0,142.0981,142.2078,142.0728,142.1487,18752.0
2020-11-16 14:45:00,168.38,168.41,168.19,168.29,18589.0,142.1487,142.1741,141.9883,142.0728,18589.0
2020-11-16 14:50:00,168.33,168.49,168.23,168.34,22233.0,142.1065,142.2416,142.0221,142.115,22233.0
2020-11-16 14:55:00,168.37,168.38,168.07,168.11,22121.0,142.1403,142.1487,141.887,141.9208,22121.0
2020-11-16 15:00:00,168.15,168.2,167.67,167.68,22939.0,141.9546,141.9968,141.5494,141.5578,22939.0
2020-11-16 15:05:00,167.63,167.77,167.55,167.77,29449.0,141.5156,141.6338,141.448,141.6338,29449.0
2020-11-16 15:10:00,167.79,167.98,167.65,167.68,24324.0,141.6507,141.8111,141.5325,141.5578,24324.0
2020-11-16 15:15:00,167.7,167.81,167.6,167.81,24334.0,141.5747,141.6675,141.4903,141.6675,24334.0
2020-11-16 15:20:00,167.78,167.97,167.75,167.78,21522.0,141.6422,141.8026,141.6169,141.6422,21522.0
2020-11-16 15:25:00,167.77,167.88,167.55,167.64,21243.0,141.6338,141.7266,141.448,141.524,21243.0
2020-11-16 15:30:00,167.63,167.65,167.36,167.59,28946.0,141.5156,141.5325,141.2876,141.4818,28946.0
2020-11-16 15:35:00,167.57,167.61,167.3,167.45,26168.0,141.4649,141.4987,141.237,141.3636,26168.0
2020-11-16 15:40:00,167.49,167.78,167.44,167.71,30982.0,141.3974,141.6422,141.3552,141.5831,30982.0
2020-11-16 15:45:00,167.72,167.88,167.64,167.79,36314.0,141.5916,141.7266,141.524,141.6507,36314.0
2020-11-16 15:50:00,167.75,167.96,167.68,167.79,77357.0,141.6169,141.7942,141.5578,141.6507,77357.0
2020-11-16 15:55:00,167.81,168.46,167.66,168.42,190421.0,141.6675,142.2163,141.5409,142.1825,190421.0
2020-11-17 09:30:00,168.63,168.81,166.1,166.1,170101.0,142.3598,142.5118,140.2239,140.2239,170101.0
2020-11-17 09:35:00,166.34,166.51,165.5,166.15,53587.0,140.4265,140.5701,139.7174,140.2661,53587.0
2020-11-17 09:40:00,166.24,166.94,165.7,166.17,46694.0,140.3421,140.9331,139.8862,140.283,46694.0
2020-11-17 09:45:00,166.13,166.36,165.59,166.1,86821.0,140.2493,140.4434,139.7934,140.2239,86821.0
2020-11-17 09:50:00,166.12,166.38,165.74,166.1,27504.0,140.2408,140.4603,139.92,140.2239,27504.0
2020-11-17 09:55:00,166.11,166.32,165.76,165.87,45220.0,140.2324,140.4097,139.9369,140.0298,45220.0
2020-11-17 10:00:00,165.91,166.3,165.86,166.13,52602.0,140.0635,140.3928,140.0213,140.2493,52602.0
2020-11-17 10:05:00,166.15,166.2,165.55,165.7,37395.0,140.2661,140.3084,139.7596,139.8862,37395.0
2020-11-17 10:10:00,165.71,166.3,165.71,165.86,32343.0,139.8947,140.3928,139.8947,140.0213,32343.0
2020-11-17 10:15:00,165.84,166.41,165.82,166.41,29899.0,140.0044,140.4856,139.9876,140.4856,29899.0
2020-11-17 10:20:00,166.41,166.77,166.41,166.46,30913.0,140.4856,140.7896,140.4856,140.5279,30913.0
2020-11-17 10:25:00,166.49,167.05,166.49,166.56,35693.0,140.5532,141.0259,140.5532,140.6123,35693.0
2020-11-17 10:30:00,166.59,166.81,166.4,166.5,28015.0,140.6376,140.8233,140.4772,140.5616,28015.0
2020-11-17 10:35:00,166.47,166.88,166.45,166.64,35468.0,140.5363,140.8824,140.5194,140.6798,35468.0
2020-11-17 10:40:00,166.66,166.71,166.37,166.71,12940.0,140.6967,140.7389,140.4519,140.7389,12940.0
2020-11-17 10:45:00,166.74,166.96,166.65,166.92,13118.0,140.7642,140.95,140.6883,140.9162,13118.0
2020-11-17 10:50:00,166.89,167.16,166.71,166.81,22707.0,140.8909,141.1188,140.7389,140.8233,22707.0
2020-11-17 10:55:00,166.75,167.0,166.59,166.87,18782.0,140.7727,140.9837,140.6376,140.874,18782.0
2020-11-17 11:00:00,166.86,167.04,166.76,167.04,22784.0,140.8655,141.0175,140.7811,141.0175,22784.0
2020-11-17 11:05:00,167.04,167.22,166.99,167.05,39516.0,141.0175,141.1695,140.9753,141.0259,39516.0
2020-11-17 11:10:00,167.04,167.29,166.86,167.24,50577.0,141.0175,141.2285,140.8655,141.1863,50577.0
2020-11-17 11:15:00,167.24,167.5,167.23,167.34,94502.0,141.1863,141.4058,141.1779,141.2708,94502.0
2020-11-17 11:20:00,167.39,167.95,167.32,167.95,26627.0,141.313,141.7857,141.2539,141.7857,26627.0
2020-11-17 11:25:00,167.92,168.41,167.65,168.41,28337.0,141.7604,142.1741,141.5325,142.1741,28337.0
2020-11-17 11:30:00,168.41,168.44,168.05,168.09,39651.0,142.1741,142.1994,141.8702,141.9039,39651.0
2020-11-17 11:35:00,168.14,168.37,168.11,168.18,15229.0,141.9461,142.1403,141.9208,141.9799,15229.0
2020-11-17 11:40:00,168.15,168.38,168.14,168.32,13965.0,141.9546,142.1487,141.9461,142.0981,13965.0
2020-11-17 11:45:00,168.32,168.36,168.07,168.28,35128.0,142.0981,142.1319,141.887,142.0643,35128.0
2020-11-17 11:50:00,168.24,168.25,167.9,168.18,17158.0,142.0306,142.039,141.7435,141.9799,17158.0
2020-11-17 11:55:00,168.13,168.3,168.11,168.13,6827.0,141.9377,142.0812,141.9208,141.9377,6827.0
2020-11-17 12:00:00,168.13,168.21,167.95,168.11,16979.0,141.9377,142.0052,141.7857,141.9208,16979.0
2020-11-17 12:05:00,168.16,168.39,168.12,168.32,20293.0,141.963,142.1572,141.9292,142.0981,20293.0
2020-11-17 12:10:00,168.31,168.85,168.22,168.79,34178.0,142.0896,142.5455,142.0137,142.4949,34178.0
2020-11-17 12:15:00,168.83,168.89,168.55,168.65,32190.0,142.5286,142.5793,142.2923,142.3767,32190.0
2020-11-17 12:20:00,168.69,168.69,168.37,168.61,25820.0,142.4104,142.4104,142.1403,142.3429,25820.0
2020-11-17 12:25:00,168.64,168.71,168.52,168.61,21133.0,142.3682,142.4273,142.2669,142.3429,21133.0
2020-11-17 12:30:00,168.68,168.71,168.45,168.57,13270.0,142.402,142.4273,142.2078,142.3091,13270.0
2020-11-17 12:35:00,168.65,168.8,168.49,168.72,14900.0,142.3767,142.5033,142.2416,142.4358,14900.0
2020-11-17 12:40:00,168.76,168.76,168.46,168.61,14130.0,142.4695,142.4695,142.2163,142.3429,14130.0
2020-11-17 12:45:00,168.64,168.64,168.45,168.55,13430.0,142.3682,142.3682,142.2078,142.2923,13430.0
2020-11-17 12:50:00,168.58,168.7,168.53,168.7,12316.0,142.3176,142.4189,142.2754,142.4189,12316.0
2020-11-17 12:55:00,168.7,168.78,168.56,168.74,12039.0,142.4189,142.4864,142.3007,142.4527,12039.0
2020-11-17 13:00:00,168.7,168.85,168.65,168.83,14264.0,142.4189,142.5455,142.3767,142.5286,14264.0
2020-11-17 13:05:00,168.84,169.1,168.78,169.1,27199.0,142.5371,142.7566,142.4864,142.7566,27199.0
2020-11-17 13:10:00,169.05,169.15,168.86,169.13,24406.0,142.7144,142.7988,142.554,142.7819,24406.0
2020-11-17 13:15:00,169.14,169.14,168.94,169.02,15200.0,142.7903,142.7903,142.6215,142.689,15200.0
2020-11-17 13:20:00,169.03,169.03,168.53,168.62,18335.0,142.6975,142.6975,142.2754,142.3514,18335.0
2020-11-17 13:25:00,168.62,168.71,168.54,168.67,15530.0,142.3514,142.4273,142.2838,142.3936,15530.0
2020-11-17 13:30:00,168.68,168.8,168.6,168.71,17442.0,142.402,142.5033,142.3345,142.4273,17442.0
2020-11-17 13:35:00,168.69,168.85,168.68,168.78,15197.0,142.4104,142.5455,142.402,142.4864,15197.0
2020-11-17 13:40:00,168.8,168.88,168.75,168.75,19867.0,142.5033,142.5708,142.4611,142.4611,19867.0
2020-11-17 13:45:00,168.75,168.87,168.7,168.81,14029.0,142.4611,142.5624,142.4189,142.5118,14029.0
2020-11-17 13:50:00,168.78,168.8,168.52,168.58,15972.0,142.4864,142.5033,142.2669,142.3176,15972.0
2020-11-17 13:55:00,168.57,168.7,168.48,168.57,18325.0,142.3091,142.4189,142.2332,142.3091,18325.0
2020-11-17 14:00:00,168.6,168.96,168.53,168.92,17359.0,142.3345,142.6384,142.2754,142.6046,17359.0
2020-11-17 14:05:00,168.93,169.06,168.81,169.05,25289.0,142.6131,142.7228,142.5118,142.7144,25289.0
2020-11-17 14:10:00,169.06,169.33,169.0,169.31,31439.0,142.7228,142.9507,142.6722,142.9339,31439.0
2020-11-17 14:15:00,169.31,169.32,169.09,169.14,17752.0,142.9339,142.9423,142.7481,142.7903,17752.0
2020-11-17 14:20:00,169.14,169.2,169.04,169.12,11981.0,142.7903,142.841,142.7059,142.7735,11981.0
2020-11-17 14:25:00,169.14,169.18,169.05,169.05,12306.0,142.7903,142.8241,142.7144,142.7144,12306.0
2020-11-17 14:30:00,169.08,169.2,169.04,169.07,17332.0,142.7397,142.841,142.7059,142.7313,17332.0
2020-11-17 14:35:00,169.07,169.4,169.07,169.37,22271.0,142.7313,143.0098,142.7313,142.9845,22271.0
2020-11-17 14:40:00,169.34,169.4,169.21,169.24,21670.0,142.9592,143.0098,142.8494,142.8748,21670.0
2020-11-17 14:45:00,169.23,169.36,169.23,169.3,17959.0,142.8663,142.9761,142.8663,142.9254,17959.0
2020-11-17 14:50:00,169.3,169.3,169.13,169.25,18435.0,142.9254,142.9254,142.7819,142.8832,18435.0
2020-11-17 14:55:00,169.25,169.29,169.21,169.28,18002.0,142.8832,142.917,142.8494,142.9085,18002.0
2020-11-17 15:00:00,169.29,169.29,169.01,169.04,19881.0,142.917,142.917,142.6806,142.7059,19881.0
2020-11-17 15:05:00,169.01,169.1,168.72,168.74,23457.0,142.6806,142.7566,142.4358,142.4527,23457.0
2020-11-17 15:10:00,168.74,168.81,168.61,168.61,24278.0,142.4527,142.5118,142.3429,142.3429,24278.0
2020-11-17 15:15:00,168.64,168.78,168.57,168.68,23307.0,142.3682,142.4864,142.3091,142.402,23307.0
2020-11-17 15:20:00,168.69,168.7,168.29,168.31,25986.0,142.4104,142.4189,142.0728,142.0896,25986.0
2020-11-17 15:25:00,168.31,168.67,168.29,168.66,33356.0,142.0896,142.3936,142.0728,142.3851,33356.0
2020-11-17 15:30:00,168.63,168.68,168.52,168.54,20747.0,142.3598,142.402,142.2669,142.2838,20747.0
2020-11-17 15:35:00,168.55,168.76,168.51,168.67,22344.0,142.2923,142.4695,142.2585,142.3936,22344.0
2020-11-17 15:40:00,168.69,168.73,168.46,168.68,37015.0,142.4104,142.4442,142.2163,142.402,37015.0
2020-11-17 15:45:00,168.68,168.71,168.4,168.61,32143.0,142.402,142.4273,142.1656,142.3429,32143.0
2020-11-17 15:50:00,168.56,168.91,168.34,168.73,57897.0,142.3007,142.5962,142.115,142.4442,57897.0
2020-11-17 15:55:00,168.8,169.21,168.73,168.82,126231.0,142.5033,142.8494,142.4442,142.5202,126231.0
2020-11-18 09:30:00,168.95,170.15,168.9,169.73,86501.0,142.6299,143.643,142.5877,143.2884,86501.0
2020-11-18 09:35:00,169.98,170.15,169.29,169.66,36845.0,143.4995,143.643,142.917,143.2293,36845.0
2020-11-18 09:40:00,169.75,169.78,169.0,169.29,34668.0,143.3053,143.3306,142.6722,142.917,34668.0
2020-11-18 09:45:00,169.26,169.47,168.9,169.4,27633.0,142.8917,143.0689,142.5877,143.0098,27633.0
2020-11-18 09:50:00,169.43,169.74,169.16,169.7,22834.0,143.0352,143.2969,142.8072,143.2631,22834.0
2020-11-18 09:55:00,169.71,170.26,169.68,170.2,47785.0,143.2715,143.7359,143.2462,143.6852,47785.0
2020-11-18 10:00:00,170.26,170.66,170.18,170.36,58284.0,143.7359,144.0736,143.6683,143.8203,58284.0
2020-11-18 10:05:00,170.36,170.42,169.9,170.13,50061.0,143.8203,143.8709,143.4319,143.6261,50061.0
2020-11-18 10:10:00,170.07,170.59,170.07,170.53,21319.0,143.5755,144.0145,143.5755,143.9638,21319.0
2020-11-18 10:15:00,170.53,170.81,170.44,170.56,26056.0,143.9638,144.2002,143.8878,143.9891,26056.0
2020-11-18 10:20:00,170.54,170.62,170.28,170.55,25765.0,143.9722,144.0398,143.7527,143.9807,25765.0
2020-11-18 10:25:00,170.54,170.61,170.34,170.42,24973.0,143.9722,144.0313,143.8034,143.8709,24973.0
2020-11-18 10:30:00,170.34,170.4,170.26,170.3,18787.0,143.8034,143.8541,143.7359,143.7696,18787.0
2020-11-18 10:35:00,170.36,170.8,170.33,170.77,34993.0,143.8203,144.1917,143.795,144.1664,34993.0
2020-11-18 10:40:00,170.81,170.95,170.75,170.93,18881.0,144.2002,144.3184,144.1495,144.3015,18881.0
2020-11-18 10:45:00,170.9,171.09,170.86,171.03,17795.0,144.2762,144.4366,144.2424,144.3859,17795.0
2020-11-18 10:50:00,171.03,171.06,170.49,170.54,19418.0,144.3859,144.4112,143.93,143.9722,19418.0
2020-11-18 10:55:00,170.58,170.65,170.1,170.16,22305.0,144.006,144.0651,143.6008,143.6514,22305.0
2020-11-18 11:00:00,170.21,170.8,170.21,170.8,12960.0,143.6937,144.1917,143.6937,144.1917,12960.0
2020-11-18 11:05:00,170.75,170.93,170.51,170.67,32648.0,144.1495,144.3015,143.9469,144.082,32648.0
2020-11-18 11:10:00,170.63,170.99,170.61,170.85,12442.0,144.0482,144.3521,144.0313,144.234,12442.0
2020-11-18 11:15:00,170.83,170.93,170.73,170.93,15503.0,144.2171,144.3015,144.1326,144.3015,15503.0
2020-11-18 11:20:00,170.87,170.94,170.55,170.77,14109.0,144.2508,144.3099,143.9807,144.1664,14109.0
2020-11-18 11:25:00,170.71,171.09,170.68,171.04,35281.0,144.1158,144.4366,144.0904,144.3944,35281.0
2020-11-18 11:30:00,171.02,171.29,171.01,171.26,22833.0,144.3775,144.6054,144.369,144.5801,22833.0
2020-11-18 11:35:00,171.27,171.47,171.24,171.43,24734.0,144.5885,144.7574,144.5632,144.7236,24734.0
2020-11-18 11:40:00,171.44,171.44,171.13,171.42,19460.0,144.732,144.732,144.4703,144.7152,19460.0
2020-11-18 11:45:00,171.4,171.56,170.94,170.99,27118.0,144.6983,144.8333,144.3099,144.3521,27118.0
2020-11-18 11:50:00,170.99,171.1,170.85,170.86,27016.0,144.3521,144.445,144.234,144.2424,27016.0
2020-11-18 11:55:00,170.87,171.24,170.7,171.19,27728.0,144.2508,144.5632,144.1073,144.521,27728.0
2020-11-18 12:00:00,171.21,171.52,171.14,171.46,30660.0,144.5379,144.7996,144.4788,144.7489,30660.0
2020-11-18 12:05:00,171.4,171.47,171.29,171.37,25378.0,144.6983,144.7574,144.6054,144.6729,25378.0
2020-11-18 12:10:00,171.37,171.4,171.12,171.21,30926.0,144.6729,144.6983,144.4619,144.5379,30926.0
2020-11-18 12:15:00,171.16,171.26,170.81,170.87,56837.0,144.4957,144.5801,144.2002,144.2508,56837.0
2020-11-18 12:20:00,170.86,170.87,170.44,170.55,30802.0,144.2424,144.2508,143.8878,143.9807,30802.0
2020-11-18 12:25:00,170.55,171.1,170.55,171.03,22584.0,143.9807,144.445,143.9807,144.3859,22584.0
2020-11-18 12:30:00,171.03,171.05,170.77,170.92,23869.0,144.3859,144.4028,144.1664,144.293,23869.0
2020-11-18 12:35:00,170.97,170.98,170.75,170.92,16357.0,144.3353,144.3437,144.1495,144.293,16357.0
2020-11-18 12:40:00,170.92,171.06,170.88,171.06,14443.0,144.293,144.4112,144.2593,144.4112,14443.0
2020-11-18 12:45:00,171.05,171.29,171.04,171.1,21970.0,144.4028,144.6054,144.3944,144.445,21970.0
2020-11-18 12:50:00,171.1,171.57,171.1,171.25,37733.0,144.445,144.8418,144.445,144.5716,37733.0
2020-11-18 12:55:00,171.26,171.27,171.04,171.07,20884.0,144.5801,144.5885,144.3944,144.4197,20884.0
2020-11-18 13:00:00,171.09,171.16,170.97,171.09,31005.0,144.4366,144.4957,144.3353,144.4366,31005.0
2020-11-18 13:05:00,171.11,171.29,171.0,171.19,24224.0,144.4534,144.6054,144.3606,144.521,24224.0
2020-11-18 13:10:00,171.17,171.27,171.07,171.13,24981.0,144.5041,144.5885,144.4197,144.4703,24981.0
2020-11-18 13:15:00,171.13,171.22,171.05,171.15,18154.0,144.4703,144.5463,144.4028,144.4872,18154.0
2020-11-18 13:20:00,171.15,171.33,171.06,171.11,32584.0,144.4872,144.6392,144.4112,144.4534,32584.0
2020-11-18 13:25:00,171.14,171.16,170.94,171.0,22290.0,144.4788,144.4957,144.3099,144.3606,22290.0
2020-11-18 13:30:00,171.0,171.13,170.77,170.89,24183.0,144.3606,144.4703,144.1664,144.2677,24183.0
2020-11-18 13:35:00,170.89,171.02,170.82,170.88,27044.0,144.2677,144.3775,144.2086,144.2593,27044.0
2020-11-18 13:40:00,170.83,170.85,170.65,170.81,13517.0,144.2171,144.234,144.0651,144.2002,13517.0
2020-11-18 13:45:00,170.86,170.87,170.32,170.38,34237.0,144.2424,144.2508,143.7865,143.8372,34237.0
2020-11-18 13:50:00,170.34,170.51,170.24,170.31,12799.0,143.8034,143.9469,143.719,143.7781,12799.0
2020-11-18 13:55:00,170.31,170.55,170.09,170.52,17436.0,143.7781,143.9807,143.5923,143.9554,17436.0
2020-11-18 14:00:00,170.47,170.64,170.39,170.56,18919.0,143.9132,144.0567,143.8456,143.9891,18919.0
2020-11-18 14:05:00,170.52,170.6,170.45,170.49,18358.0,143.9554,144.0229,143.8963,143.93,18358.0
2020-11-18 14:10:00,170.46,170.52,170.25,170.28,11830.0,143.9047,143.9554,143.7274,143.7527,11830.0
2020-11-18 14:15:00,170.28,170.37,170.14,170.18,16259.0,143.7527,143.8287,143.6346,143.6683,16259.0
2020-11-18 14:20:00,170.16,170.2,170.0,170.03,21918.0,143.6514,143.6852,143.5164,143.5417,21918.0
2020-11-18 14:25:00,170.09,170.14,169.9,170.1,25287.0,143.5923,143.6346,143.4319,143.6008,25287.0
2020-11-18 14:30:00,170.08,170.32,169.96,170.21,19933.0,143.5839,143.7865,143.4826,143.6937,19933.0
2020-11-18 14:35:00,170.16,170.21,169.81,169.96,13681.0,143.6514,143.6937,143.356,143.4826,13681.0
2020-11-18 14:40:00,169.93,170.3,169.87,170.3,22434.0,143.4573,143.7696,143.4066,143.7696,22434.0
2020-11-18 14:45:00,170.26,170.33,170.06,170.14,18169.0,143.7359,143.795,143.567,143.6346,18169.0
2020-11-18 14:50:00,170.12,170.29,170.11,170.14,15898.0,143.6177,143.7612,143.6092,143.6346,15898.0
2020-11-18 14:55:00,170.13,170.28,169.99,170.05,29520.0,143.6261,143.7527,143.5079,143.5586,29520.0
2020-11-18 15:00:00,170.05,170.16,169.66,169.68,22859.0,143.5586,143.6514,143.2293,143.2462,22859.0
2020-11-18 15:05:00,169.7,170.06,169.66,170.02,23447.0,143.2631,143.567,143.2293,143.5333,23447.0
2020-11-18 15:10:00,170.06,170.31,170.01,170.06,23428.0,143.567,143.7781,143.5248,143.567,23428.0
2020-11-18 15:15:00,170.08,170.11,169.9,169.99,22243.0,143.5839,143.6092,143.4319,143.5079,22243.0
2020-11-18 15:20:00,169.99,170.05,169.74,170.04,23514.0,143.5079,143.5586,143.2969,143.5501,23514.0
2020-11-18 15:25:00,170.0,170.05,169.6,169.6,20824.0,143.5164,143.5586,143.1787,143.1787,20824.0
2020-11-18 15:30:00,169.6,169.85,169.44,169.81,34100.0,143.1787,143.3897,143.0436,143.356,34100.0
2020-11-18 15:35:00,169.77,169.78,169.23,169.4,38419.0,143.3222,143.3306,142.8663,143.0098,38419.0
2020-11-18 15:40:00,169.37,169.37,168.96,169.02,36948.0,142.9845,142.9845,142.6384,142.689,36948.0
2020-11-18 15:45:00,169.02,169.12,168.82,168.98,57340.0,142.689,142.7735,142.5202,142.6553,57340.0
2020-11-18 15:50:00,169.0,169.17,168.76,168.95,59201.0,142.6722,142.8157,142.4695,142.6299,59201.0
2020-11-18 15:55:00,168.97,169.01,168.47,168.51,141220.0,142.6468,142.6806,142.2247,142.2585,141220.0
2020-11-19 09:30:00,168.0,168.0,167.09,167.1,109212.0,141.8279,141.8279,141.0597,141.0681,109212.0
2020-11-19 09:35:00,167.24,167.48,166.51,167.29,109672.0,141.1863,141.389,140.5701,141.2285,109672.0
2020-11-19 09:40:00,167.22,167.29,166.6,166.95,42766.0,141.1695,141.2285,140.646,140.9415,42766.0
2020-11-19 09:45:00,167.03,167.34,167.02,167.34,45846.0,141.0091,141.2708,141.0006,141.2708,45846.0
2020-11-19 09:50:00,167.26,167.45,166.89,167.44,45113.0,141.2032,141.3636,140.8909,141.3552,45113.0
2020-11-19 09:55:00,167.47,167.9,167.09,167.55,62413.0,141.3805,141.7435,141.0597,141.448,62413.0
2020-11-19 10:00:00,167.55,167.89,167.32,167.44,31555.0,141.448,141.7351,141.2539,141.3552,31555.0
2020-11-19 10:05:00,167.47,167.56,166.86,167.4,25751.0,141.3805,141.4565,140.8655,141.3214,25751.0
2020-11-19 10:10:00,167.4,167.52,167.18,167.44,24125.0,141.3214,141.4227,141.1357,141.3552,24125.0
2020-11-19 10:15:00,167.44,167.5,166.91,167.13,30959.0,141.3552,141.4058,140.9077,141.0935,30959.0
2020-11-19 10:20:00,167.13,167.16,166.19,166.29,30259.0,141.0935,141.1188,140.2999,140.3843,30259.0
2020-11-19 10:25:00,166.24,166.56,166.09,166.46,45441.0,140.3421,140.6123,140.2155,140.5279,45441.0
2020-11-19 10:30:00,166.45,166.54,166.27,166.51,23913.0,140.5194,140.5954,140.3675,140.5701,23913.0
2020-11-19 10:35:00,166.55,166.78,166.41,166.59,41010.0,140.6038,140.798,140.4856,140.6376,41010.0
2020-11-19 10:40:00,166.59,166.78,166.31,166.51,26656.0,140.6376,140.798,140.4012,140.5701,26656.0
2020-11-19 10:45:00,166.51,166.97,166.46,166.95,33609.0,140.5701,140.9584,140.5279,140.9415,33609.0
2020-11-19 10:50:00,166.95,167.0,166.65,166.83,17303.0,140.9415,140.9837,140.6883,140.8402,17303.0
2020-11-19 10:55:00,166.84,166.89,166.38,166.45,26208.0,140.8487,140.8909,140.4603,140.5194,26208.0
2020-11-19 11:00:00,166.4,166.46,166.1,166.16,28566.0,140.4772,140.5279,140.2239,140.2746,28566.0
2020-11-19 11:05:00,166.14,166.28,165.95,166.13,44614.0,140.2577,140.3759,140.0973,140.2493,44614.0
2020-11-19 11:10:00,166.14,166.22,165.89,165.99,25208.0,140.2577,140.3252,140.0467,140.1311,25208.0
2020-11-19 11:15:00,166.02,166.25,165.91,166.08,22847.0,140.1564,140.3506,140.0635,140.2071,22847.0
2020-11-19 11:20:00,166.08,166.51,166.07,166.5,19628.0,140.2071,140.5701,140.1986,140.5616,19628.0
2020-11-19 11:25:00,166.49,166.7,166.43,166.46,21405.0,140.5532,140.7305,140.5025,140.5279,21405.0
2020-11-19 11:30:00,166.43,166.51,165.77,165.9,30556.0,140.5025,140.5701,139.9453,140.0551,30556.0
2020-11-19 11:35:00,165.92,165.92,165.7,165.8,26940.0,140.072,140.072,139.8862,139.9707,26940.0
2020-11-19 11:40:00,165.85,166.09,165.8,166.09,26260.0,140.0129,140.2155,139.9707,140.2155,26260.0
2020-11-19 11:45:00,166.09,166.19,165.85,166.09,24266.0,140.2155,140.2999,140.0129,140.2155,24266.0
2020-11-19 11:50:00,166.1,166.18,165.95,166.14,9407.0,140.2239,140.2915,140.0973,140.2577,9407.0
2020-11-19 11:55:00,166.17,166.2,165.92,166.11,12058.0,140.283,140.3084,140.072,140.2324,12058.0
2020-11-19 12:00:00,166.11,166.18,166.04,166.11,17382.0,140.2324,140.2915,140.1733,140.2324,17382.0
2020-11-19 12:05:00,166.15,166.22,165.97,166.06,12740.0,140.2661,140.3252,140.1142,140.1902,12740.0
2020-11-19 12:10:00,166.06,166.43,166.02,166.4,15172.0,140.1902,140.5025,140.1564,140.4772,15172.0
2020-11-19 12:15:00,166.41,166.45,166.05,166.15,12767.0,140.4856,140.5194,140.1817,140.2661,12767.0
2020-11-19 12:20:00,166.21,166.27,166.04,166.19,8066.0,140.3168,140.3675,140.1733,140.2999,8066.0
2020-11-19 12:25:00,166.2,166.32,166.13,166.26,14271.0,140.3084,140.4097,140.2493,140.359,14271.0
2020-11-19 12:30:00,166.25,166.42,166.21,166.24,10354.0,140.3506,140.4941,140.3168,140.3421,10354.0
2020-11-19 12:35:00,166.24,166.33,166.1,166.33,4694.0,140.3421,140.4181,140.2239,140.4181,4694.0
2020-11-19 12:40:00,166.26,166.4,166.12,166.13,13227.0,140.359,140.4772,140.2408,140.2493,13227.0
2020-11-19 12:45:00,166.13,166.14,165.93,165.99,19544.0,140.2493,140.2577,140.0804,140.1311,19544.0
2020-11-19 12:50:00,166.0,166.04,165.89,165.96,11258.0,140.1395,140.1733,140.0467,140.1057,11258.0
2020-11-19 12:55:00,165.96,166.22,165.93,166.2,15319.0,140.1057,140.3252,140.0804,140.3084,15319.0
2020-11-19 13:00:00,166.2,166.34,166.14,166.34,8031.0,140.3084,140.4265,140.2577,140.4265,8031.0
2020-11-19 13:05:00,166.3,166.32,166.15,166.17,10364.0,140.3928,140.4097,140.2661,140.283,10364.0
2020-11-19 13:10:00,166.14,166.37,166.12,166.37,22671.0,140.2577,140.4519,140.2408,140.4519,22671.0
2020-11-19 13:15:00,166.38,166.44,166.34,166.38,5844.0,140.4603,140.511,140.4265,140.4603,5844.0
2020-11-19 13:20:00,166.41,166.62,166.41,166.62,11358.0,140.4856,140.6629,140.4856,140.6629,11358.0
2020-11-19 13:25:00,166.6,166.81,166.45,166.48,13043.0,140.646,140.8233,140.5194,140.5447,13043.0
2020-11-19 13:30:00,166.48,166.71,166.47,166.62,10267.0,140.5447,140.7389,140.5363,140.6629,10267.0
2020-11-19 13:35:00,166.6,166.71,166.5,166.54,9093.0,140.646,140.7389,140.5616,140.5954,9093.0
2020-11-19 13:40:00,166.53,166.79,166.51,166.77,12340.0,140.5869,140.8064,140.5701,140.7896,12340.0
2020-11-19 13:45:00,166.8,166.89,166.7,166.8,11416.0,140.8149,140.8909,140.7305,140.8149,11416.0
2020-11-19 13:50:00,166.82,166.92,166.78,166.89,15753.0,140.8318,140.9162,140.798,140.8909,15753.0
2020-11-19 13:55:00,166.9,166.9,166.73,166.79,17347.0,140.8993,140.8993,140.7558,140.8064,17347.0
2020-11-19 14:00:00,166.81,166.88,166.72,166.86,23822.0,140.8233,140.8824,140.7473,140.8655,23822.0
2020-11-19 14:05:00,166.85,166.85,166.72,166.78,9935.0,140.8571,140.8571,140.7473,140.798,9935.0
2020-11-19 14:10:00,166.78,166.87,166.72,166.83,14594.0,140.798,140.874,140.7473,140.8402,14594.0
2020-11-19 14:15:00,166.83,166.84,166.62,166.63,22726.0,140.8402,140.8487,140.6629,140.6714,22726.0
2020-11-19 14:20:00,166.65,166.73,166.58,166.61,8286.0,140.6883,140.7558,140.6292,140.6545,8286.0
2020-11-19 14:25:00,166.64,166.76,166.59,166.65,10769.0,140.6798,140.7811,140.6376,140.6883,10769.0
2020-11-19 14:30:00,166.65,166.86,166.61,166.84,16350.0,140.6883,140.8655,140.6545,140.8487,16350.0
2020-11-19 14:35:00,166.84,167.13,166.8,167.08,39481.0,140.8487,141.0935,140.8149,141.0513,39481.0
2020-11-19 14:40:00,167.08,167.31,167.07,167.22,15523.0,141.0513,141.2454,141.0428,141.1695,15523.0
2020-11-19 14:45:00,167.2,167.2,166.93,166.94,18630.0,141.1526,141.1526,140.9246,140.9331,18630.0
2020-11-19 14:50:00,166.91,166.94,166.79,166.79,18390.0,140.9077,140.9331,140.8064,140.8064,18390.0
2020-11-19 14:55:00,166.73,166.94,166.73,166.94,15712.0,140.7558,140.9331,140.7558,140.9331,15712.0
2020-11-19 15:00:00,166.94,166.94,166.61,166.84,23593.0,140.9331,140.9331,140.6545,140.8487,23593.0
2020-11-19 15:05:00,166.84,166.91,166.7,166.89,11552.0,140.8487,140.9077,140.7305,140.8909,11552.0
2020-11-19 15:10:00,166.89,166.9,166.77,166.85,28146.0,140.8909,140.8993,140.7896,140.8571,28146.0
2020-11-19 15:15:00,166.84,166.86,166.48,166.62,19878.0,140.8487,140.8655,140.5447,140.6629,19878.0
2020-11-19 15:20:00,166.63,166.76,166.59,166.6,14252.0,140.6714,140.7811,140.6376,140.646,14252.0
2020-11-19 15:25:00,166.6,166.6,166.31,166.43,31768.0,140.646,140.646,140.4012,140.5025,31768.0
2020-11-19 15:30:00,166.45,166.56,166.26,166.5,24454.0,140.5194,140.6123,140.359,140.5616,24454.0
2020-11-19 15:35:00,166.52,166.71,166.25,166.32,36799.0,140.5785,140.7389,140.3506,140.4097,36799.0
2020-11-19 15:40:00,166.3,166.42,166.29,166.37,36183.0,140.3928,140.4941,140.3843,140.4519,36183.0
2020-11-19 15:45:00,166.37,166.42,166.1,166.3,49635.0,140.4519,140.4941,140.2239,140.3928,49635.0
2020-11-19 15:50:00,166.29,166.38,166.22,166.3,88963.0,140.3843,140.4603,140.3252,140.3928,88963.0
2020-11-19 15:55:00,166.3,166.49,166.2,166.48,133720.0,140.3928,140.5532,140.3084,140.5447,133720.0
2020-11-20 09:30:00,166.33,166.8,166.12,166.8,173030.0,140.4181,140.8149,140.2408,140.8149,173030.0
2020-11-20 09:35:00,166.72,166.8,166.16,166.34,37921.0,140.7473,140.8149,140.2746,140.4265,37921.0
2020-11-20 09:40:00,166.38,166.71,166.27,166.59,28300.0,140.4603,140.7389,140.3675,140.6376,28300.0
2020-11-20 09:45:00,166.51,166.54,165.96,165.96,32610.0,140.5701,140.5954,140.1057,140.1057,32610.0
2020-11-20 09:50:00,165.98,166.1,165.61,165.85,43102.0,140.1226,140.2239,139.8103,140.0129,43102.0
2020-11-20 09:55:00,165.81,166.06,165.55,166.04,31834.0,139.9791,140.1902,139.7596,140.1733,31834.0
2020-11-20 10:00:00,165.97,166.05,165.44,165.44,45742.0,140.1142,140.1817,139.6668,139.6668,45742.0
2020-11-20 10:05:00,165.44,165.76,165.29,165.74,16106.0,139.6668,139.9369,139.5401,139.92,16106.0
2020-11-20 10:10:00,165.8,165.93,165.43,165.53,22135.0,139.9707,140.0804,139.6583,139.7427,22135.0
2020-11-20 10:15:00,165.54,165.59,164.64,164.88,75044.0,139.7512,139.7934,138.9914,139.194,75044.0
2020-11-20 10:20:00,164.98,165.05,164.72,165.05,22196.0,139.2784,139.3375,139.0589,139.3375,22196.0
2020-11-20 10:25:00,165.05,165.11,164.58,164.68,28135.0,139.3375,139.3882,138.9407,139.0252,28135.0
2020-11-20 10:30:00,164.74,164.96,164.55,164.62,19451.0,139.0758,139.2615,138.9154,138.9745,19451.0
2020-11-20 10:35:00,164.62,165.12,164.62,164.93,14276.0,138.9745,139.3966,138.9745,139.2362,14276.0
2020-11-20 10:40:00,164.92,165.0,164.71,164.91,16033.0,139.2278,139.2953,139.0505,139.2193,16033.0
2020-11-20 10:45:00,164.92,164.99,164.76,164.83,19210.0,139.2278,139.2869,139.0927,139.1518,19210.0
2020-11-20 10:50:00,164.85,164.92,164.55,164.58,16786.0,139.1687,139.2278,138.9154,138.9407,16786.0
2020-11-20 10:55:00,164.54,164.55,164.28,164.54,24331.0,138.907,138.9154,138.6875,138.907,24331.0
2020-11-20 11:00:00,164.54,164.59,164.38,164.4,14492.0,138.907,138.9492,138.7719,138.7888,14492.0
2020-11-20 11:05:00,164.38,164.64,164.34,164.51,15745.0,138.7719,138.9914,138.7381,138.8816,15745.0
2020-11-20 11:10:00,164.48,164.51,164.35,164.43,13777.0,138.8563,138.8816,138.7466,138.8141,13777.0
2020-11-20 11:15:00,164.46,164.46,164.1,164.31,131559.0,138.8394,138.8394,138.5355,138.7128,131559.0
2020-11-20 11:20:00,164.32,164.43,164.22,164.39,36704.0,138.7212,138.8141,138.6368,138.7803,36704.0
2020-11-20 11:25:00,164.39,164.82,164.39,164.82,19963.0,138.7803,139.1433,138.7803,139.1433,19963.0
2020-11-20 11:30:00,164.81,164.86,164.6,164.73,41614.0,139.1349,139.1771,138.9576,139.0674,41614.0
2020-11-20 11:35:00,164.73,164.82,164.65,164.65,20106.0,139.0674,139.1433,138.9998,138.9998,20106.0
2020-11-20 11:40:00,164.66,164.73,164.58,164.7,9773.0,139.0083,139.0674,138.9407,139.042,9773.0
2020-11-20 11:45:00,164.71,164.84,164.34,164.37,24608.0,139.0505,139.1602,138.7381,138.7634,24608.0
2020-11-20 11:50:00,164.32,164.84,164.27,164.81,21262.0,138.7212,139.1602,138.679,139.1349,21262.0
2020-11-20 11:55:00,164.77,164.96,164.7,164.85,17618.0,139.1011,139.2615,139.042,139.1687,17618.0
2020-11-20 12:00:00,164.77,164.9,164.71,164.71,15981.0,139.1011,139.2109,139.0505,139.0505,15981.0
2020-11-20 12:05:00,164.77,165.06,164.75,164.93,16315.0,139.1011,139.346,139.0842,139.2362,16315.0
2020-11-20 12:10:00,164.93,165.13,164.89,165.0,14462.0,139.2362,139.405,139.2024,139.2953,14462.0
2020-11-20 12:15:00,164.98,164.99,164.65,164.71,19004.0,139.2784,139.2869,138.9998,139.0505,19004.0
2020-11-20 12:20:00,164.71,164.8,164.64,164.7,20338.0,139.0505,139.1265,138.9914,139.042,20338.0
2020-11-20 12:25:00,164.7,164.74,164.48,164.53,28471.0,139.042,139.0758,138.8563,138.8985,28471.0
2020-11-20 12:30:00,164.55,164.63,164.48,164.51,12084.0,138.9154,138.9829,138.8563,138.8816,12084.0
2020-11-20 12:35:00,164.51,164.65,164.42,164.47,12484.0,138.8816,138.9998,138.8057,138.8479,12484.0
2020-11-20 12:40:00,164.44,164.66,164.4,164.57,15794.0,138.8225,139.0083,138.7888,138.9323,15794.0
2020-11-20 12:45:00,164.59,164.59,164.43,164.46,16403.0,138.9492,138.9492,138.8141,138.8394,16403.0
2020-11-20 12:50:00,164.46,164.57,164.42,164.5,23523.0,138.8394,138.9323,138.8057,138.8732,23523.0
2020-11-20 12:55:00,164.52,164.65,164.43,164.65,14889.0,138.8901,138.9998,138.8141,138.9998,14889.0
2020-11-20 13:00:00,164.64,164.73,164.56,164.62,10466.0,138.9914,139.0674,138.9238,138.9745,10466.0
2020-11-20 13:05:00,164.64,164.79,164.61,164.78,9762.0,138.9914,139.118,138.9661,139.1096,9762.0
2020-11-20 13:10:00,164.8,164.87,164.7,164.85,13834.0,139.1265,139.1856,139.042,139.1687,13834.0
2020-11-20 13:15:00,164.87,165.17,164.86,165.16,10252.0,139.1856,139.4388,139.1771,139.4304,10252.0
2020-11-20 13:20:00,165.15,165.18,165.04,165.16,17510.0,139.4219,139.4473,139.3291,139.4304,17510.0
2020-11-20 13:25:00,165.16,165.16,165.02,165.1,13395.0,139.4304,139.4304,139.3122,139.3797,13395.0
2020-11-20 13:30:00,165.08,165.08,164.85,164.93,21756.0,139.3628,139.3628,139.1687,139.2362,21756.0
2020-11-20 13:35:00,164.93,165.05,164.86,164.97,13330.0,139.2362,139.3375,139.1771,139.27,13330.0
2020-11-20 13:40:00,164.97,164.97,164.89,164.9,9639.0,139.27,139.27,139.2024,139.2109,9639.0
2020-11-20 13:45:00,164.9,164.9,164.62,164.68,16069.0,139.2109,139.2109,138.9745,139.0252,16069.0
2020-11-20 13:50:00,164.68,164.71,164.6,164.68,19342.0,139.0252,139.0505,138.9576,139.0252,19342.0
2020-11-20 13:55:00,164.68,164.91,164.63,164.82,16994.0,139.0252,139.2193,138.9829,139.1433,16994.0
2020-11-20 14:00:00,164.85,164.9,164.6,164.62,12894.0,139.1687,139.2109,138.9576,138.9745,12894.0
2020-11-20 14:05:00,164.61,164.64,164.48,164.49,19459.0,138.9661,138.9914,138.8563,138.8648,19459.0
2020-11-20 14:10:00,164.47,164.53,164.38,164.38,14358.0,138.8479,138.8985,138.7719,138.7719,14358.0
2020-11-20 14:15:00,164.37,164.4,164.33,164.38,24267.0,138.7634,138.7888,138.7297,138.7719,24267.0
2020-11-20 14:20:00,164.37,164.53,164.32,164.52,14418.0,138.7634,138.8985,138.7212,138.8901,14418.0
2020-11-20 14:25:00,164.5,164.56,164.4,164.55,21077.0,138.8732,138.9238,138.7888,138.9154,21077.0
2020-11-20 14:30:00,164.55,164.79,164.53,164.75,11644.0,138.9154,139.118,138.8985,139.0842,11644.0
2020-11-20 14:35:00,164.74,164.88,164.65,164.69,12498.0,139.0758,139.194,138.9998,139.0336,12498.0
2020-11-20 14:40:00,164.69,164.69,164.37,164.37,17932.0,139.0336,139.0336,138.7634,138.7634,17932.0
2020-11-20 14:45:00,164.4,164.43,164.27,164.37,25310.0,138.7888,138.8141,138.679,138.7634,25310.0
2020-11-20 14:50:00,164.37,164.46,164.35,164.44,14334.0,138.7634,138.8394,138.7466,138.8225,14334.0
2020-11-20 14:55:00,164.43,164.58,164.42,164.56,17037.0,138.8141,138.9407,138.8057,138.9238,17037.0
2020-11-20 15:00:00,164.56,164.65,164.53,164.55,21311.0,138.9238,138.9998,138.8985,138.9154,21311.0
2020-11-20 15:05:00,164.53,164.7,164.3,164.3,25554.0,138.8985,139.042,138.7044,138.7044,25554.0
2020-11-20 15:10:00,164.34,164.37,164.08,164.18,27636.0,138.7381,138.7634,138.5186,138.603,27636.0
2020-11-20 15:15:00,164.16,164.19,163.8,163.91,47549.0,138.5862,138.6115,138.2822,138.3751,47549.0
2020-11-20 15:20:00,163.91,164.07,163.78,163.93,26036.0,138.3751,138.5102,138.2654,138.392,26036.0
2020-11-20 15:25:00,163.96,164.14,163.91,163.99,35586.0,138.4173,138.5693,138.3751,138.4426,35586.0
2020-11-20 15:30:00,163.97,164.11,163.82,164.03,42167.0,138.4258,138.5439,138.2991,138.4764,42167.0
2020-11-20 15:35:00,164.01,164.49,163.97,164.41,39610.0,138.4595,138.8648,138.4258,138.7972,39610.0
2020-11-20 15:40:00,164.41,164.62,164.29,164.52,43665.0,138.7972,138.9745,138.6959,138.8901,43665.0
2020-11-20 15:45:00,164.52,164.92,164.51,164.59,53313.0,138.8901,139.2278,138.8816,138.9492,53313.0
2020-11-20 15:50:00,164.61,164.74,164.01,164.02,64777.0,138.9661,139.0758,138.4595,138.468,64777.0
2020-11-20 15:55:00,164.04,164.3,163.71,163.78,253033.0,138.4849,138.7044,138.2063,138.2654,253033.0
2020-11-23 09:30:00,165.5,165.5,164.9,165.48,102479.0,139.7174,139.7174,139.2109,139.7005,102479.0
2020-11-23 09:35:00,165.5,165.84,165.12,165.38,37296.0,139.7174,140.0044,139.3966,139.6161,37296.0
2020-11-23 09:40:00,165.41,165.75,165.33,165.44,23572.0,139.6414,139.9285,139.5739,139.6668,23572.0
2020-11-23 09:45:00,165.42,165.96,165.41,165.68,44759.0,139.6499,140.1057,139.6414,139.8694,44759.0
2020-11-23 09:50:00,165.66,165.93,165.66,165.89,52852.0,139.8525,140.0804,139.8525,140.0467,52852.0
2020-11-23 09:55:00,165.86,166.36,165.55,165.62,55335.0,140.0213,140.4434,139.7596,139.8187,55335.0
2020-11-23 10:00:00,165.71,165.91,165.4,165.43,28095.0,139.8947,140.0635,139.633,139.6583,28095.0
2020-11-23 10:05:00,165.47,165.55,165.12,165.17,24266.0,139.6921,139.7596,139.3966,139.4388,24266.0
2020-11-23 10:10:00,165.12,165.32,164.94,165.18,15577.0,139.3966,139.5654,139.2446,139.4473,15577.0
2020-11-23 10:15:00,165.18,165.21,164.83,164.85,18477.0,139.4473,139.4726,139.1518,139.1687,18477.0
2020-11-23 10:20:00,164.85,164.93,164.68,164.68,17277.0,139.1687,139.2362,139.0252,139.0252,17277.0
2020-11-23 10:25:00,164.65,164.66,164.17,164.22,35225.0,138.9998,139.0083,138.5946,138.6368,35225.0
2020-11-23 10:30:00,164.21,164.65,163.91,164.5,44929.0,138.6284,138.9998,138.3751,138.8732,44929.0
2020-11-23 10:35:00,164.54,164.54,163.92,164.25,32212.0,138.907,138.907,138.3835,138.6621,32212.0
2020-11-23 10:40:00,164.23,164.62,164.23,164.51,17766.0,138.6453,138.9745,138.6453,138.8816,17766.0
2020-11-23 10:45:00,164.47,164.63,164.31,164.62,25711.0,138.8479,138.9829,138.7128,138.9745,25711.0
2020-11-23 10:50:00,164.61,164.7,164.29,164.61,22660.0,138.9661,139.042,138.6959,138.9661,22660.0
2020-11-23 10:55:00,164.58,164.6,164.21,164.47,35401.0,138.9407,138.9576,138.6284,138.8479,35401.0
2020-11-23 11:00:00,164.47,165.05,164.47,164.91,18765.0,138.8479,139.3375,138.8479,139.2193,18765.0
2020-11-23 11:05:00,165.05,165.06,164.69,164.77,14047.0,139.3375,139.346,139.0336,139.1011,14047.0
2020-11-23 11:10:00,164.76,164.83,164.39,164.52,15354.0,139.0927,139.1518,138.7803,138.8901,15354.0
2020-11-23 11:15:00,164.5,164.58,164.3,164.33,15581.0,138.8732,138.9407,138.7044,138.7297,15581.0
2020-11-23 11:20:00,164.33,164.36,164.1,164.21,15738.0,138.7297,138.755,138.5355,138.6284,15738.0
2020-11-23 11:25:00,164.24,164.4,164.15,164.18,14774.0,138.6537,138.7888,138.5777,138.603,14774.0
2020-11-23 11:30:00,164.2,164.23,163.92,164.1,33645.0,138.6199,138.6453,138.3835,138.5355,33645.0
2020-11-23 11:35:00,164.1,164.75,164.07,164.4,33567.0,138.5355,139.0842,138.5102,138.7888,33567.0
2020-11-23 11:40:00,164.4,164.4,164.08,164.11,15084.0,138.7888,138.7888,138.5186,138.5439,15084.0
2020-11-23 11:45:00,164.14,164.33,164.11,164.16,14269.0,138.5693,138.7297,138.5439,138.5862,14269.0
2020-11-23 11:50:00,164.2,164.37,164.1,164.26,13020.0,138.6199,138.7634,138.5355,138.6706,13020.0
2020-11-23 11:55:00,164.18,164.56,164.12,164.49,18842.0,138.603,138.9238,138.5524,138.8648,18842.0
2020-11-23 12:00:00,164.43,164.54,164.25,164.38,13195.0,138.8141,138.907,138.6621,138.7719,13195.0
2020-11-23 12:05:00,164.45,164.48,164.21,164.45,17093.0,138.831,138.8563,138.6284,138.831,17093.0
2020-11-23 12:10:00,164.43,164.72,164.43,164.47,26698.0,138.8141,139.0589,138.8141,138.8479,26698.0
2020-11-23 12:15:00,164.45,164.81,164.43,164.64,26956.0,138.831,139.1349,138.8141,138.9914,26956.0
2020-11-23 12:20:00,164.65,164.98,164.64,164.96,15708.0,138.9998,139.2784,138.9914,139.2615,15708.0
2020-11-23 12:25:00,164.91,165.15,164.89,165.05,34227.0,139.2193,139.4219,139.2024,139.3375,34227.0
2020-11-23 12:30:00,165.04,165.42,165.03,165.3,32837.0,139.3291,139.6499,139.3206,139.5486,32837.0
2020-11-23 12:35:00,165.3,165.42,165.14,165.26,58570.0,139.5486,139.6499,139.4135,139.5148,58570.0
2020-11-23 12:40:00,165.26,165.42,165.15,165.17,38680.0,139.5148,139.6499,139.4219,139.4388,38680.0
2020-11-23 12:45:00,165.14,165.31,165.09,165.21,23729.0,139.4135,139.557,139.3713,139.4726,23729.0
2020-11-23 12:50:00,165.24,165.51,165.2,165.4,29396.0,139.4979,139.7258,139.4641,139.633,29396.0
2020-11-23 12:55:00,165.37,165.44,165.3,165.3,9721.0,139.6077,139.6668,139.5486,139.5486,9721.0
2020-11-23 13:00:00,165.32,165.32,165.08,165.3,18979.0,139.5654,139.5654,139.3628,139.5486,18979.0
2020-11-23 13:05:00,165.29,165.47,165.22,165.25,11706.0,139.5401,139.6921,139.481,139.5064,11706.0
2020-11-23 13:10:00,165.25,165.37,165.2,165.37,8424.0,139.5064,139.6077,139.4641,139.6077,8424.0
2020-11-23 13:15:00,165.36,165.42,165.23,165.24,9606.0,139.5992,139.6499,139.4895,139.4979,9606.0
2020-11-23 13:20:00,165.24,165.27,165.11,165.17,11109.0,139.4979,139.5232,139.3882,139.4388,11109.0
2020-11-23 13:25:00,165.2,165.32,165.11,165.23,14489.0,139.4641,139.5654,139.3882,139.4895,14489.0
2020-11-23 13:30:00,165.28,165.34,165.12,165.29,13489.0,139.5317,139.5823,139.3966,139.5401,13489.0
2020-11-23 13:35:00,165.32,165.33,165.15,165.28,11265.0,139.5654,139.5739,139.4219,139.5317,11265.0
2020-11-23 13:40:00,165.26,165.26,165.06,165.1,10604.0,139.5148,139.5148,139.346,139.3797,10604.0
2020-11-23 13:45:00,165.09,165.34,165.08,165.26,11928.0,139.3713,139.5823,139.3628,139.5148,11928.0
2020-11-23 13:50:00,165.14,165.29,165.07,165.18,8424.0,139.4135,139.5401,139.3544,139.4473,8424.0
2020-11-23 13:55:00,165.14,165.31,165.1,165.25,12909.0,139.4135,139.557,139.3797,139.5064,12909.0
2020-11-23 14:00:00,165.29,165.35,165.16,165.17,22744.0,139.5401,139.5908,139.4304,139.4388,22744.0
2020-11-23 14:05:00,165.15,165.24,165.04,165.04,12456.0,139.4219,139.4979,139.3291,139.3291,12456.0
2020-11-23 14:10:00,165.07,165.16,165.02,165.13,10103.0,139.3544,139.4304,139.3122,139.405,10103.0
2020-11-23 14:15:00,165.16,165.24,164.92,165.08,13913.0,139.4304,139.4979,139.2278,139.3628,13913.0
2020-11-23 14:20:00,165.15,165.27,165.1,165.26,10509.0,139.4219,139.5232,139.3797,139.5148,10509.0
2020-11-23 14:25:00,165.24,165.26,165.11,165.14,7671.0,139.4979,139.5148,139.3882,139.4135,7671.0
2020-11-23 14:30:00,165.15,165.3,165.12,165.26,21047.0,139.4219,139.5486,139.3966,139.5148,21047.0
2020-11-23 14:35:00,165.22,165.28,165.11,165.23,11387.0,139.481,139.5317,139.3882,139.4895,11387.0
2020-11-23 14:40:00,165.25,165.26,165.18,165.22,12082.0,139.5064,139.5148,139.4473,139.481,12082.0
2020-11-23 14:45:00,165.21,165.4,165.2,165.28,26006.0,139.4726,139.633,139.4641,139.5317,26006.0
2020-11-23 14:50:00,165.32,165.9,165.26,165.81,29606.0,139.5654,140.0551,139.5148,139.9791,29606.0
2020-11-23 14:55:00,165.81,165.85,165.54,165.61,41047.0,139.9791,140.0129,139.7512,139.8103,41047.0
2020-11-23 15:00:00,165.64,165.88,165.64,165.69,20004.0,139.8356,140.0382,139.8356,139.8778,20004.0
2020-11-23 15:05:00,165.68,165.92,165.64,165.9,14273.0,139.8694,140.072,139.8356,140.0551,14273.0
2020-11-23 15:10:00,165.9,165.94,165.82,165.84,25764.0,140.0551,140.0889,139.9876,140.0044,25764.0
2020-11-23 15:15:00,165.78,165.94,165.77,165.84,18534.0,139.9538,140.0889,139.9453,140.0044,18534.0
2020-11-23 15:20:00,165.85,166.07,165.82,166.05,29175.0,140.0129,140.1986,139.9876,140.1817,29175.0
2020-11-23 15:25:00,166.04,166.16,166.01,166.09,26567.0,140.1733,140.2746,140.148,140.2155,26567.0
2020-11-23 15:30:00,166.07,166.14,166.02,166.02,18382.0,140.1986,140.2577,140.1564,140.1564,18382.0
2020-11-23 15:35:00,166.05,166.09,165.94,166.09,18912.0,140.1817,140.2155,140.0889,140.2155,18912.0
2020-11-23 15:40:00,166.07,166.36,166.06,166.36,35271.0,140.1986,140.4434,140.1902,140.4434,35271.0
2020-11-23 15:45:00,166.33,166.43,166.28,166.42,39486.0,140.4181,140.5025,140.3759,140.4941,39486.0
2020-11-23 15:50:00,166.45,166.55,166.39,166.47,47474.0,140.5194,140.6038,140.4688,140.5363,47474.0
2020-11-23 15:55:00,166.43,166.73,166.28,166.59,168871.0,140.5025,140.7558,140.3759,140.6376,168871.0
2020-11-24 09:30:00,167.96,168.15,167.57,167.75,84259.0,141.7942,141.9546,141.4649,141.6169,84259.0
2020-11-24 09:35:00,167.77,168.12,167.66,168.0,40279.0,141.6338,141.9292,141.5409,141.8279,40279.0
2020-11-24 09:40:00,167.99,168.42,167.96,168.31,45316.0,141.8195,142.1825,141.7942,142.0896,45316.0
2020-11-24 09:45:00,168.32,168.45,168.05,168.21,28798.0,142.0981,142.2078,141.8702,142.0052,28798.0
2020-11-24 09:50:00,168.16,168.85,168.13,168.74,36405.0,141.963,142.5455,141.9377,142.4527,36405.0
2020-11-24 09:55:00,168.74,169.46,168.74,169.36,40753.0,142.4527,143.0605,142.4527,142.9761,40753.0
2020-11-24 10:00:00,169.45,169.57,168.97,169.25,45498.0,143.0521,143.1534,142.6468,142.8832,45498.0
2020-11-24 10:05:00,169.21,170.22,169.19,169.93,58400.0,142.8494,143.7021,142.8326,143.4573,58400.0
2020-11-24 10:10:00,169.94,170.7,169.85,170.64,54031.0,143.4657,144.1073,143.3897,144.0567,54031.0
2020-11-24 10:15:00,170.65,170.71,170.17,170.45,42500.0,144.0651,144.1158,143.6599,143.8963,42500.0
2020-11-24 10:20:00,170.46,171.03,170.46,171.02,39750.0,143.9047,144.3859,143.9047,144.3775,39750.0
2020-11-24 10:25:00,171.02,171.5,171.01,171.3,58672.0,144.3775,144.7827,144.369,144.6138,58672.0
2020-11-24 10:30:00,171.28,171.3,170.82,170.93,36772.0,144.597,144.6138,144.2086,144.3015,36772.0
2020-11-24 10:35:00,170.94,171.32,170.88,171.25,27833.0,144.3099,144.6307,144.2593,144.5716,27833.0
2020-11-24 10:40:00,171.28,171.3,170.96,171.2,42517.0,144.597,144.6138,144.3268,144.5294,42517.0
2020-11-24 10:45:00,171.2,171.72,171.2,171.64,53051.0,144.5294,144.9684,144.5294,144.9009,53051.0
2020-11-24 10:50:00,171.62,171.97,171.57,171.84,41146.0,144.884,145.1795,144.8418,145.0697,41146.0
2020-11-24 10:55:00,171.85,172.0,171.79,171.92,36595.0,145.0782,145.2048,145.0275,145.1373,36595.0
2020-11-24 11:00:00,171.91,171.95,171.31,171.71,62565.0,145.1288,145.1626,144.6223,144.96,62565.0
2020-11-24 11:05:00,171.72,171.84,171.33,171.84,32133.0,144.9684,145.0697,144.6392,145.0697,32133.0
2020-11-24 11:10:00,171.83,172.0,171.7,171.91,24059.0,145.0613,145.2048,144.9515,145.1288,24059.0
2020-11-24 11:15:00,171.94,171.99,171.61,171.72,23077.0,145.1541,145.1964,144.8756,144.9684,23077.0
2020-11-24 11:20:00,171.79,171.85,171.71,171.83,18608.0,145.0275,145.0782,144.96,145.0613,18608.0
2020-11-24 11:25:00,171.83,172.42,171.83,172.3,68054.0,145.0613,145.5594,145.0613,145.4581,68054.0
2020-11-24 11:30:00,172.27,172.37,171.92,172.37,32951.0,145.4327,145.5172,145.1373,145.5172,32951.0
2020-11-24 11:35:00,172.33,172.52,172.28,172.42,31586.0,145.4834,145.6438,145.4412,145.5594,31586.0
2020-11-24 11:40:00,172.44,172.75,172.41,172.58,30400.0,145.5763,145.838,145.5509,145.6944,30400.0
2020-11-24 11:45:00,172.61,173.11,172.61,172.81,37395.0,145.7198,146.1419,145.7198,145.8886,37395.0
2020-11-24 11:50:00,172.9,172.97,172.55,172.83,20254.0,145.9646,146.0237,145.6691,145.9055,20254.0
2020-11-24 11:55:00,172.8,172.95,172.47,172.48,27647.0,145.8802,146.0068,145.6016,145.61,27647.0
2020-11-24 12:00:00,172.49,172.55,172.1,172.31,27506.0,145.6185,145.6691,145.2892,145.4665,27506.0
2020-11-24 12:05:00,172.34,172.52,172.27,172.49,22663.0,145.4918,145.6438,145.4327,145.6185,22663.0
2020-11-24 12:10:00,172.5,172.68,172.4,172.66,33039.0,145.6269,145.7789,145.5425,145.762,33039.0
2020-11-24 12:15:00,172.64,172.76,172.35,172.43,20693.0,145.7451,145.8464,145.5003,145.5678,20693.0
2020-11-24 12:20:00,172.44,172.44,172.04,172.34,25041.0,145.5763,145.5763,145.2386,145.4918,25041.0
2020-11-24 12:25:00,172.32,172.37,172.15,172.27,15704.0,145.4749,145.5172,145.3314,145.4327,15704.0
2020-11-24 12:30:00,172.29,172.46,172.27,172.45,11886.0,145.4496,145.5931,145.4327,145.5847,11886.0
2020-11-24 12:35:00,172.45,172.54,172.38,172.46,15380.0,145.5847,145.6607,145.5256,145.5931,15380.0
2020-11-24 12:40:00,172.43,172.45,172.22,172.45,18104.0,145.5678,145.5847,145.3905,145.5847,18104.0
2020-11-24 12:45:00,172.43,172.71,172.43,172.58,47252.0,145.5678,145.8042,145.5678,145.6944,47252.0
2020-11-24 12:50:00,172.62,172.83,172.61,172.8,27706.0,145.7282,145.9055,145.7198,145.8802,27706.0
2020-11-24 12:55:00,172.8,172.84,172.61,172.71,65660.0,145.8802,145.9139,145.7198,145.8042,65660.0
2020-11-24 13:00:00,172.72,172.73,171.95,172.52,39332.0,145.8126,145.8211,145.1626,145.6438,39332.0
2020-11-24 13:05:00,172.51,172.54,172.2,172.27,43729.0,145.6353,145.6607,145.3736,145.4327,43729.0
2020-11-24 13:10:00,172.33,172.46,172.24,172.32,48427.0,145.4834,145.5931,145.4074,145.4749,48427.0
2020-11-24 13:15:00,172.32,172.7,172.22,172.69,46716.0,145.4749,145.7957,145.3905,145.7873,46716.0
2020-11-24 13:20:00,172.61,172.64,172.27,172.29,16474.0,145.7198,145.7451,145.4327,145.4496,16474.0
2020-11-24 13:25:00,172.25,172.34,172.15,172.26,20067.0,145.4159,145.4918,145.3314,145.4243,20067.0
2020-11-24 13:30:00,172.25,172.31,172.2,172.27,14939.0,145.4159,145.4665,145.3736,145.4327,14939.0
2020-11-24 13:35:00,172.27,172.34,172.14,172.29,30615.0,145.4327,145.4918,145.323,145.4496,30615.0
2020-11-24 13:40:00,172.29,172.67,172.2,172.37,60830.0,145.4496,145.7704,145.3736,145.5172,60830.0
2020-11-24 13:45:00,172.42,172.53,172.33,172.33,21397.0,145.5594,145.6522,145.4834,145.4834,21397.0
2020-11-24 13:50:00,172.36,172.49,172.28,172.43,37311.0,145.5087,145.6185,145.4412,145.5678,37311.0
2020-11-24 13:55:00,172.46,172.64,172.46,172.57,27612.0,145.5931,145.7451,145.5931,145.686,27612.0
2020-11-24 14:00:00,172.57,172.68,172.43,172.5,14638.0,145.686,145.7789,145.5678,145.6269,14638.0
2020-11-24 14:05:00,172.53,172.67,172.37,172.47,13514.0,145.6522,145.7704,145.5172,145.6016,13514.0
2020-11-24 14:10:00,172.42,172.67,172.42,172.62,12383.0,145.5594,145.7704,145.5594,145.7282,12383.0
2020-11-24 14:15:00,172.66,172.66,172.25,172.25,13173.0,145.762,145.762,145.4159,145.4159,13173.0
2020-11-24 14:20:00,172.21,172.28,171.76,171.76,116463.0,145.3821,145.4412,145.0022,145.0022,116463.0
2020-11-24 14:25:00,171.77,171.81,171.52,171.53,22492.0,145.0106,145.0444,144.7996,144.808,22492.0
2020-11-24 14:30:00,171.55,171.59,171.39,171.41,52850.0,144.8249,144.8587,144.6898,144.7067,52850.0
2020-11-24 14:35:00,171.44,171.7,171.38,171.4,41098.0,144.732,144.9515,144.6814,144.6983,41098.0
2020-11-24 14:40:00,171.37,171.7,171.32,171.49,150922.0,144.6729,144.9515,144.6307,144.7742,150922.0
2020-11-24 14:45:00,171.48,171.7,171.38,171.63,26155.0,144.7658,144.9515,144.6814,144.8924,26155.0
2020-11-24 14:50:00,171.66,172.1,171.65,172.08,13782.0,144.9178,145.2892,144.9093,145.2723,13782.0
2020-11-24 14:55:00,172.04,172.43,172.01,172.41,18494.0,145.2386,145.5678,145.2132,145.5509,18494.0
2020-11-24 15:00:00,172.41,172.48,172.24,172.45,19194.0,145.5509,145.61,145.4074,145.5847,19194.0
2020-11-24 15:05:00,172.42,172.48,172.26,172.44,16554.0,145.5594,145.61,145.4243,145.5763,16554.0
2020-11-24 15:10:00,172.39,172.74,172.39,172.52,37523.0,145.534,145.8295,145.534,145.6438,37523.0
2020-11-24 15:15:00,172.52,172.52,172.25,172.26,17070.0,145.6438,145.6438,145.4159,145.4243,17070.0
2020-11-24 15:20:00,172.33,172.43,172.21,172.3,21267.0,145.4834,145.5678,145.3821,145.4581,21267.0
2020-11-24 15:25:00,172.34,172.39,172.09,172.28,45917.0,145.4918,145.534,145.2808,145.4412,45917.0
2020-11-24 15:30:00,172.27,172.42,172.1,172.42,28843.0,145.4327,145.5594,145.2892,145.5594,28843.0
2020-11-24 15:35:00,172.41,172.44,172.08,172.19,32254.0,145.5509,145.5763,145.2723,145.3652,32254.0
2020-11-24 15:40:00,172.18,172.42,172.15,172.17,46475.0,145.3568,145.5594,145.3314,145.3483,46475.0
2020-11-24 15:45:00,172.14,172.59,172.14,172.52,56575.0,145.323,145.7029,145.323,145.6438,56575.0
2020-11-24 15:50:00,172.5,172.66,172.28,172.48,129486.0,145.6269,145.762,145.4412,145.61,129486.0
2020-11-24 15:55:00,172.44,172.75,172.36,172.72,153189.0,145.5763,145.838,145.5087,145.8126,153189.0
2020-11-25 09:30:00,172.02,172.99,170.75,171.18,107413.0,145.2217,146.0406,144.1495,144.5125,107413.0
2020-11-25 09:35:00,171.22,171.8,170.89,171.05,52844.0,144.5463,145.036,144.2677,144.4028,52844.0
2020-11-25 09:40:00,171.17,171.91,170.9,171.72,30265.0,144.5041,145.1288,144.2762,144.9684,30265.0
2020-11-25 09:45:00,171.77,172.13,171.3,171.75,33241.0,145.0106,145.3145,144.6138,144.9937,33241.0
2020-11-25 09:50:00,171.7,171.84,171.24,171.46,32643.0,144.9515,145.0697,144.5632,144.7489,32643.0
2020-11-25 09:55:00,171.46,171.51,170.82,170.92,43991.0,144.7489,144.7911,144.2086,144.293,43991.0
2020-11-25 10:00:00,170.92,171.43,170.86,170.93,28140.0,144.293,144.7236,144.2424,144.3015,28140.0
2020-11-25 10:05:00,170.94,171.06,170.45,170.61,48224.0,144.3099,144.4112,143.8963,144.0313,48224.0
2020-11-25 10:10:00,170.61,170.89,170.43,170.79,45331.0,144.0313,144.2677,143.8794,144.1833,45331.0
2020-11-25 10:15:00,170.79,171.38,170.67,171.21,25422.0,144.1833,144.6814,144.082,144.5379,25422.0
2020-11-25 10:20:00,171.14,171.5,171.01,171.45,26026.0,144.4788,144.7827,144.369,144.7405,26026.0
2020-11-25 10:25:00,171.46,171.5,171.17,171.27,16251.0,144.7489,144.7827,144.5041,144.5885,16251.0
2020-11-25 10:30:00,171.27,171.66,171.23,171.51,21012.0,144.5885,144.9178,144.5548,144.7911,21012.0
2020-11-25 10:35:00,171.48,171.75,171.24,171.55,34863.0,144.7658,144.9937,144.5632,144.8249,34863.0
2020-11-25 10:40:00,171.54,171.64,171.09,171.17,24024.0,144.8165,144.9009,144.4366,144.5041,24024.0
2020-11-25 10:45:00,171.13,171.58,171.02,171.12,23823.0,144.4703,144.8502,144.3775,144.4619,23823.0
2020-11-25 10:50:00,171.13,171.49,170.91,170.92,24598.0,144.4703,144.7742,144.2846,144.293,24598.0
2020-11-25 10:55:00,170.96,170.99,170.2,170.44,36653.0,144.3268,144.3521,143.6852,143.8878,36653.0
2020-11-25 11:00:00,170.44,170.74,170.33,170.55,21473.0,143.8878,144.1411,143.795,143.9807,21473.0
2020-11-25 11:05:00,170.55,170.64,170.4,170.4,20594.0,143.9807,144.0567,143.8541,143.8541,20594.0
2020-11-25 11:10:00,170.39,170.46,170.2,170.34,21629.0,143.8456,143.9047,143.6852,143.8034,21629.0
2020-11-25 11:15:00,170.39,170.48,170.25,170.3,25073.0,143.8456,143.9216,143.7274,143.7696,25073.0
2020-11-25 11:20:00,170.33,170.64,170.13,170.5,33982.0,143.795,144.0567,143.6261,143.9385,33982.0
2020-11-25 11:25:00,170.43,170.91,170.42,170.83,16567.0,143.8794,144.2846,143.8709,144.2171,16567.0
2020-11-25 11:30:00,170.78,171.1,170.78,170.94,14722.0,144.1749,144.445,144.1749,144.3099,14722.0
2020-11-25 11:35:00,170.89,171.13,170.84,171.08,11519.0,144.2677,144.4703,144.2255,144.4281,11519.0
2020-11-25 11:40:00,171.08,171.1,170.55,170.63,16367.0,144.4281,144.445,143.9807,144.0482,16367.0
2020-11-25 11:45:00,170.57,170.88,170.52,170.64,12008.0,143.9976,144.2593,143.9554,144.0567,12008.0
2020-11-25 11:50:00,170.68,170.74,170.41,170.62,15057.0,144.0904,144.1411,143.8625,144.0398,15057.0
2020-11-25 11:55:00,170.62,170.76,170.11,170.61,22172.0,144.0398,144.158,143.6092,144.0313,22172.0
2020-11-25 12:00:00,170.64,170.72,170.4,170.51,16299.0,144.0567,144.1242,143.8541,143.9469,16299.0
2020-11-25 12:05:00,170.47,170.63,170.36,170.54,21828.0,143.9132,144.0482,143.8203,143.9722,21828.0
2020-11-25 12:10:00,170.51,170.57,170.31,170.45,8741.0,143.9469,143.9976,143.7781,143.8963,8741.0
2020-11-25 12:15:00,170.42,170.43,170.29,170.4,12766.0,143.8709,143.8794,143.7612,143.8541,12766.0
2020-11-25 12:20:00,170.43,170.45,170.09,170.13,20720.0,143.8794,143.8963,143.5923,143.6261,20720.0
2020-11-25 12:25:00,170.14,170.21,169.38,169.58,57461.0,143.6346,143.6937,142.993,143.1618,57461.0
2020-11-25 12:30:00,169.58,169.95,169.49,169.77,21820.0,143.1618,143.4742,143.0858,143.3222,21820.0
2020-11-25 12:35:00,169.72,169.78,169.62,169.62,15636.0,143.28,143.3306,143.1956,143.1956,15636.0
2020-11-25 12:40:00,169.62,170.37,169.58,170.2,50394.0,143.1956,143.8287,143.1618,143.6852,50394.0
2020-11-25 12:45:00,170.25,170.49,170.14,170.38,11497.0,143.7274,143.93,143.6346,143.8372,11497.0
2020-11-25 12:50:00,170.43,170.51,170.36,170.38,12554.0,143.8794,143.9469,143.8203,143.8372,12554.0
2020-11-25 12:55:00,170.4,170.46,170.25,170.38,15803.0,143.8541,143.9047,143.7274,143.8372,15803.0
2020-11-25 13:00:00,170.32,170.69,170.27,170.59,17947.0,143.7865,144.0989,143.7443,144.0145,17947.0
2020-11-25 13:05:00,170.52,170.63,170.33,170.38,12604.0,143.9554,144.0482,143.795,143.8372,12604.0
2020-11-25 13:10:00,170.39,170.53,170.29,170.29,21264.0,143.8456,143.9638,143.7612,143.7612,21264.0
2020-11-25 13:15:00,170.3,170.45,170.2,170.34,15234.0,143.7696,143.8963,143.6852,143.8034,15234.0
2020-11-25 13:20:00,170.33,170.38,170.15,170.22,9456.0,143.795,143.8372,143.643,143.7021,9456.0
2020-11-25 13:25:00,170.22,170.23,170.08,170.12,8409.0,143.7021,143.7105,143.5839,143.6177,8409.0
2020-11-25 13:30:00,170.11,170.24,170.06,170.14,11345.0,143.6092,143.719,143.567,143.6346,11345.0
2020-11-25 13:35:00,170.14,170.21,170.09,170.11,13007.0,143.6346,143.6937,143.5923,143.6092,13007.0
2020-11-25 13:40:00,170.08,170.4,169.97,170.4,21551.0,143.5839,143.8541,143.491,143.8541,21551.0
2020-11-25 13:45:00,170.34,170.37,170.13,170.27,13100.0,143.8034,143.8287,143.6261,143.7443,13100.0
2020-11-25 13:50:00,170.28,170.4,170.22,170.36,15651.0,143.7527,143.8541,143.7021,143.8203,15651.0
2020-11-25 13:55:00,170.42,170.68,170.31,170.63,14927.0,143.8709,144.0904,143.7781,144.0482,14927.0
2020-11-25 14:00:00,170.61,170.61,170.28,170.43,7598.0,144.0313,144.0313,143.7527,143.8794,7598.0
2020-11-25 14:05:00,170.42,170.42,170.15,170.18,12012.0,143.8709,143.8709,143.643,143.6683,12012.0
2020-11-25 14:10:00,170.14,170.19,169.95,170.12,16325.0,143.6346,143.6768,143.4742,143.6177,16325.0
2020-11-25 14:15:00,170.16,170.43,170.14,170.42,9668.0,143.6514,143.8794,143.6346,143.8709,9668.0
2020-11-25 14:20:00,170.36,170.46,170.28,170.46,11305.0,143.8203,143.9047,143.7527,143.9047,11305.0
2020-11-25 14:25:00,170.47,170.58,170.31,170.43,15224.0,143.9132,144.006,143.7781,143.8794,15224.0
2020-11-25 14:30:00,170.41,170.48,170.29,170.33,15317.0,143.8625,143.9216,143.7612,143.795,15317.0
2020-11-25 14:35:00,170.29,170.4,170.16,170.4,10583.0,143.7612,143.8541,143.6514,143.8541,10583.0
2020-11-25 14:40:00,170.47,170.47,170.27,170.4,10945.0,143.9132,143.9132,143.7443,143.8541,10945.0
2020-11-25 14:45:00,170.42,170.71,170.37,170.59,13386.0,143.8709,144.1158,143.8287,144.0145,13386.0
2020-11-25 14:50:00,170.59,170.78,170.59,170.75,9086.0,144.0145,144.1749,144.0145,144.1495,9086.0
2020-11-25 14:55:00,170.78,170.86,170.65,170.72,10902.0,144.1749,144.2424,144.0651,144.1242,10902.0
2020-11-25 15:00:00,170.81,170.86,170.72,170.8,11864.0,144.2002,144.2424,144.1242,144.1917,11864.0
2020-11-25 15:05:00,170.81,171.08,170.76,171.08,16256.0,144.2002,144.4281,144.158,144.4281,16256.0
2020-11-25 15:10:00,171.1,171.33,170.99,171.33,21813.0,144.445,144.6392,144.3521,144.6392,21813.0
2020-11-25 15:15:00,171.31,171.34,171.07,171.25,19631.0,144.6223,144.6476,144.4197,144.5716,19631.0
2020-11-25 15:20:00,171.19,171.25,171.03,171.12,21115.0,144.521,144.5716,144.3859,144.4619,21115.0
2020-11-25 15:25:00,171.09,171.36,171.03,171.21,20995.0,144.4366,144.6645,144.3859,144.5379,20995.0
2020-11-25 15:30:00,171.21,171.35,171.13,171.3,15258.0,144.5379,144.6561,144.4703,144.6138,15258.0
2020-11-25 15:35:00,171.28,171.34,170.94,170.97,29927.0,144.597,144.6476,144.3099,144.3353,29927.0
2020-11-25 15:40:00,170.98,171.11,170.91,170.99,24225.0,144.3437,144.4534,144.2846,144.3521,24225.0
2020-11-25 15:45:00,171.01,171.08,170.76,170.82,35431.0,144.369,144.4281,144.158,144.2086,35431.0
2020-11-25 15:50:00,170.86,170.88,170.5,170.7,47516.0,144.2424,144.2593,143.9385,144.1073,47516.0
2020-11-25 15:55:00,170.73,170.96,170.49,170.5,196566.0,144.1326,144.3268,143.93,143.9385,196566.0
2020-11-27 09:30:00,170.78,171.43,169.6,169.62,126785.0,144.1749,144.7236,143.1787,143.1956,126785.0
2020-11-27 09:35:00,169.63,170.34,169.46,169.97,44187.0,143.204,143.8034,143.0605,143.491,44187.0
2020-11-27 09:40:00,170.11,170.5,169.77,169.99,32351.0,143.6092,143.9385,143.3222,143.5079,32351.0
2020-11-27 09:45:00,169.98,170.04,168.92,168.92,46606.0,143.4995,143.5501,142.6046,142.6046,46606.0
2020-11-27 09:50:00,169.04,169.3,168.59,169.05,48487.0,142.7059,142.9254,142.326,142.7144,48487.0
2020-11-27 09:55:00,168.97,169.13,168.38,168.81,49678.0,142.6468,142.7819,142.1487,142.5118,49678.0
2020-11-27 10:00:00,168.84,169.03,168.53,168.92,105165.0,142.5371,142.6975,142.2754,142.6046,105165.0
2020-11-27 10:05:00,168.92,169.14,168.39,168.41,70397.0,142.6046,142.7903,142.1572,142.1741,70397.0
2020-11-27 10:10:00,168.38,168.51,168.19,168.28,30701.0,142.1487,142.2585,141.9883,142.0643,30701.0
2020-11-27 10:15:00,168.33,168.52,168.2,168.22,55019.0,142.1065,142.2669,141.9968,142.0137,55019.0
2020-11-27 10:20:00,168.23,168.34,168.02,168.29,38080.0,142.0221,142.115,141.8448,142.0728,38080.0
2020-11-27 10:25:00,168.32,168.54,168.1,168.2,23014.0,142.0981,142.2838,141.9124,141.9968,23014.0
2020-11-27 10:30:00,168.18,168.6,168.15,168.31,27126.0,141.9799,142.3345,141.9546,142.0896,27126.0
2020-11-27 10:35:00,168.31,168.68,168.26,168.43,16893.0,142.0896,142.402,142.0474,142.191,16893.0
2020-11-27 10:40:00,168.41,168.92,168.39,168.91,30480.0,142.1741,142.6046,142.1572,142.5962,30480.0
2020-11-27 10:45:00,168.93,169.03,168.76,168.94,30978.0,142.6131,142.6975,142.4695,142.6215,30978.0
2020-11-27 10:50:00,168.94,169.07,168.8,168.92,22364.0,142.6215,142.7313,142.5033,142.6046,22364.0
2020-11-27 10:55:00,168.9,169.12,168.82,168.82,17566.0,142.5877,142.7735,142.5202,142.5202,17566.0
2020-11-27 11:00:00,168.8,168.82,168.46,168.6,43303.0,142.5033,142.5202,142.2163,142.3345,43303.0
2020-11-27 11:05:00,168.61,168.78,168.55,168.6,19262.0,142.3429,142.4864,142.2923,142.3345,19262.0
2020-11-27 11:10:00,168.63,168.68,168.3,168.41,27762.0,142.3598,142.402,142.0812,142.1741,27762.0
2020-11-27 11:15:00,168.41,168.53,168.34,168.39,10762.0,142.1741,142.2754,142.115,142.1572,10762.0
2020-11-27 11:20:00,168.39,168.44,168.22,168.31,16818.0,142.1572,142.1994,142.0137,142.0896,16818.0
2020-11-27 11:25:00,168.33,168.44,168.27,168.39,15445.0,142.1065,142.1994,142.0559,142.1572,15445.0
2020-11-27 11:30:00,168.37,168.45,168.18,168.28,35406.0,142.1403,142.2078,141.9799,142.0643,35406.0
2020-11-27 11:35:00,168.31,168.31,168.03,168.09,26592.0,142.0896,142.0896,141.8533,141.9039,26592.0
2020-11-27 11:40:00,168.12,168.17,167.89,168.06,66228.0,141.9292,141.9715,141.7351,141.8786,66228.0
2020-11-27 11:45:00,168.06,168.11,167.95,168.06,29146.0,141.8786,141.9208,141.7857,141.8786,29146.0
2020-11-27 11:50:00,168.11,168.29,167.91,167.96,19253.0,141.9208,142.0728,141.752,141.7942,19253.0
2020-11-27 11:55:00,167.92,168.19,167.9,168.17,24366.0,141.7604,141.9883,141.7435,141.9715,24366.0
2020-11-27 12:00:00,168.18,168.35,168.06,168.13,24271.0,141.9799,142.1234,141.8786,141.9377,24271.0
2020-11-27 12:05:00,168.15,168.28,168.09,168.28,18158.0,141.9546,142.0643,141.9039,142.0643,18158.0
2020-11-27 12:10:00,168.29,168.33,168.03,168.26,19925.0,142.0728,142.1065,141.8533,142.0474,19925.0
2020-11-27 12:15:00,168.29,168.61,168.29,168.59,20240.0,142.0728,142.3429,142.0728,142.326,20240.0
2020-11-27 12:20:00,168.61,168.62,168.3,168.42,14831.0,142.3429,142.3514,142.0812,142.1825,14831.0
2020-11-27 12:25:00,168.42,168.55,168.32,168.37,25227.0,142.1825,142.2923,142.0981,142.1403,25227.0
2020-11-27 12:30:00,168.38,168.47,168.26,168.32,32551.0,142.1487,142.2247,142.0474,142.0981,32551.0
2020-11-27 12:35:00,168.3,168.45,168.25,168.42,31308.0,142.0812,142.2078,142.039,142.1825,31308.0
2020-11-27 12:40:00,168.41,168.51,168.35,168.46,30298.0,142.1741,142.2585,142.1234,142.2163,30298.0
2020-11-27 12:45:00,168.46,168.54,168.45,168.49,46543.0,142.2163,142.2838,142.2078,142.2416,46543.0
2020-11-27 12:50:00,168.52,168.74,168.51,168.73,70961.0,142.2669,142.4527,142.2585,142.4442,70961.0
2020-11-27 12:55:00,168.74,168.88,168.6,168.88,94504.0,142.4527,142.5708,142.3345,142.5708,94504.0
2020-11-30 09:30:00,169.57,169.89,168.8,169.3,135685.0,143.1534,143.4235,142.5033,142.9254,135685.0
2020-11-30 09:35:00,169.36,169.95,169.36,169.71,55821.0,142.9761,143.4742,142.9761,143.2715,55821.0
2020-11-30 09:40:00,169.71,170.15,169.41,169.51,47536.0,143.2715,143.643,143.0183,143.1027,47536.0
2020-11-30 09:45:00,169.56,170.58,169.46,169.79,67433.0,143.1449,144.006,143.0605,143.3391,67433.0
2020-11-30 09:50:00,169.81,170.14,169.73,170.06,24946.0,143.356,143.6346,143.2884,143.567,24946.0
2020-11-30 09:55:00,170.05,170.4,169.97,170.16,47111.0,143.5586,143.8541,143.491,143.6514,47111.0
2020-11-30 10:00:00,170.24,170.36,169.64,169.89,33907.0,143.719,143.8203,143.2125,143.4235,33907.0
2020-11-30 10:05:00,169.91,169.92,169.2,169.37,15957.0,143.4404,143.4488,142.841,142.9845,15957.0
2020-11-30 10:10:00,169.35,169.46,169.08,169.25,16296.0,142.9676,143.0605,142.7397,142.8832,16296.0
2020-11-30 10:15:00,169.24,169.27,168.93,169.03,26541.0,142.8748,142.9001,142.6131,142.6975,26541.0
2020-11-30 10:20:00,169.07,169.25,168.93,169.2,27205.0,142.7313,142.8832,142.6131,142.841,27205.0
2020-11-30 10:25:00,169.21,169.22,168.89,169.02,16155.0,142.8494,142.8579,142.5793,142.689,16155.0
2020-11-30 10:30:00,168.99,169.03,168.64,168.84,54718.0,142.6637,142.6975,142.3682,142.5371,54718.0
2020-11-30 10:35:00,168.82,168.9,168.35,168.56,45681.0,142.5202,142.5877,142.1234,142.3007,45681.0
2020-11-30 10:40:00,168.52,168.79,168.11,168.25,22675.0,142.2669,142.4949,141.9208,142.039,22675.0
2020-11-30 10:45:00,168.3,169.0,168.29,168.75,26892.0,142.0812,142.6722,142.0728,142.4611,26892.0
2020-11-30 10:50:00,168.85,169.5,168.82,169.26,22243.0,142.5455,143.0943,142.5202,142.8917,22243.0
2020-11-30 10:55:00,169.27,169.79,169.26,169.79,16899.0,142.9001,143.3391,142.8917,143.3391,16899.0
2020-11-30 11:00:00,169.73,169.88,169.36,169.7,13944.0,143.2884,143.4151,142.9761,143.2631,13944.0
2020-11-30 11:05:00,169.75,169.75,169.58,169.67,10473.0,143.3053,143.3053,143.1618,143.2378,10473.0
2020-11-30 11:10:00,169.68,169.9,169.31,169.31,11880.0,143.2462,143.4319,142.9339,142.9339,11880.0
2020-11-30 11:15:00,169.41,169.63,169.29,169.3,12954.0,143.0183,143.204,142.917,142.9254,12954.0
2020-11-30 11:20:00,169.26,169.35,169.01,169.01,8952.0,142.8917,142.9676,142.6806,142.6806,8952.0
2020-11-30 11:25:00,169.02,169.17,168.97,169.01,9212.0,142.689,142.8157,142.6468,142.6806,9212.0
2020-11-30 11:30:00,168.97,169.14,168.78,168.86,11500.0,142.6468,142.7903,142.4864,142.554,11500.0
2020-11-30 11:35:00,168.89,169.16,168.89,169.06,11129.0,142.5793,142.8072,142.5793,142.7228,11129.0
2020-11-30 11:40:00,169.08,169.15,168.83,169.04,17154.0,142.7397,142.7988,142.5286,142.7059,17154.0
2020-11-30 11:45:00,169.1,169.29,168.88,168.98,15021.0,142.7566,142.917,142.5708,142.6553,15021.0
2020-11-30 11:50:00,168.98,169.24,168.88,168.93,11401.0,142.6553,142.8748,142.5708,142.6131,11401.0
2020-11-30 11:55:00,168.89,168.93,168.73,168.83,9898.0,142.5793,142.6131,142.4442,142.5286,9898.0
2020-11-30 12:00:00,168.78,168.96,168.6,168.94,11255.0,142.4864,142.6384,142.3345,142.6215,11255.0
2020-11-30 12:05:00,168.92,169.53,168.92,169.34,23433.0,142.6046,143.1196,142.6046,142.9592,23433.0
2020-11-30 12:10:00,169.4,169.46,169.28,169.39,9398.0,143.0098,143.0605,142.9085,143.0014,9398.0
2020-11-30 12:15:00,169.4,169.73,169.39,169.65,33823.0,143.0098,143.2884,143.0014,143.2209,33823.0
2020-11-30 12:20:00,169.63,169.74,169.42,169.71,10112.0,143.204,143.2969,143.0267,143.2715,10112.0
2020-11-30 12:25:00,169.72,169.98,169.67,169.73,30397.0,143.28,143.4995,143.2378,143.2884,30397.0
2020-11-30 12:30:00,169.76,170.18,169.76,169.87,17209.0,143.3138,143.6683,143.3138,143.4066,17209.0
2020-11-30 12:35:00,169.82,169.97,169.72,169.83,10626.0,143.3644,143.491,143.28,143.3729,10626.0
2020-11-30 12:40:00,169.89,170.02,169.77,169.97,18385.0,143.4235,143.5333,143.3222,143.491,18385.0
2020-11-30 12:45:00,170.0,170.1,169.95,170.04,10182.0,143.5164,143.6008,143.4742,143.5501,10182.0
2020-11-30 12:50:00,170.06,170.24,170.0,170.08,16009.0,143.567,143.719,143.5164,143.5839,16009.0
2020-11-30 12:55:00,170.05,170.28,170.05,170.19,9363.0,143.5586,143.7527,143.5586,143.6768,9363.0
2020-11-30 13:00:00,170.19,170.19,170.04,170.18,16453.0,143.6768,143.6768,143.5501,143.6683,16453.0
2020-11-30 13:05:00,170.15,170.39,170.15,170.36,19954.0,143.643,143.8456,143.643,143.8203,19954.0
2020-11-30 13:10:00,170.35,170.35,170.1,170.1,9382.0,143.8118,143.8118,143.6008,143.6008,9382.0
2020-11-30 13:15:00,170.11,170.36,170.05,170.05,13102.0,143.6092,143.8203,143.5586,143.5586,13102.0
2020-11-30 13:20:00,170.02,170.13,169.88,170.02,12433.0,143.5333,143.6261,143.4151,143.5333,12433.0
2020-11-30 13:25:00,170.03,170.21,170.0,170.09,7903.0,143.5417,143.6937,143.5164,143.5923,7903.0
2020-11-30 13:30:00,170.13,170.27,170.0,170.14,12815.0,143.6261,143.7443,143.5164,143.6346,12815.0
2020-11-30 13:35:00,170.13,170.36,170.1,170.18,10242.0,143.6261,143.8203,143.6008,143.6683,10242.0
2020-11-30 13:40:00,170.2,170.31,170.18,170.24,16273.0,143.6852,143.7781,143.6683,143.719,16273.0
2020-11-30 13:45:00,170.22,170.32,170.14,170.28,7482.0,143.7021,143.7865,143.6346,143.7527,7482.0
2020-11-30 13:50:00,170.31,170.4,169.9,169.9,12481.0,143.7781,143.8541,143.4319,143.4319,12481.0
2020-11-30 13:55:00,169.91,170.16,169.9,170.06,20972.0,143.4404,143.6514,143.4319,143.567,20972.0
2020-11-30 14:00:00,169.96,169.96,169.71,169.87,18615.0,143.4826,143.4826,143.2715,143.4066,18615.0
2020-11-30 14:05:00,169.86,169.97,169.74,169.95,14830.0,143.3982,143.491,143.2969,143.4742,14830.0
2020-11-30 14:10:00,169.94,170.05,169.84,169.96,15502.0,143.4657,143.5586,143.3813,143.4826,15502.0
2020-11-30 14:15:00,169.98,170.0,169.83,169.93,27457.0,143.4995,143.5164,143.3729,143.4573,27457.0
2020-11-30 14:20:00,169.86,170.09,169.83,169.99,12174.0,143.3982,143.5923,143.3729,143.5079,12174.0
2020-11-30 14:25:00,169.96,170.08,169.96,170.06,9736.0,143.4826,143.5839,143.4826,143.567,9736.0
2020-11-30 14:30:00,170.09,170.28,170.08,170.12,12800.0,143.5923,143.7527,143.5839,143.6177,12800.0
2020-11-30 14:35:00,170.18,170.22,170.04,170.1,6550.0,143.6683,143.7021,143.5501,143.6008,6550.0
2020-11-30 14:40:00,170.1,170.13,169.88,169.92,16843.0,143.6008,143.6261,143.4151,143.4488,16843.0
2020-11-30 14:45:00,169.92,170.17,169.87,170.06,17423.0,143.4488,143.6599,143.4066,143.567,17423.0
2020-11-30 14:50:00,170.03,170.2,169.94,170.18,19462.0,143.5417,143.6852,143.4657,143.6683,19462.0
2020-11-30 14:55:00,170.2,170.63,170.16,170.63,27101.0,143.6852,144.0482,143.6514,144.0482,27101.0
2020-11-30 15:00:00,170.66,170.66,170.32,170.41,12517.0,144.0736,144.0736,143.7865,143.8625,12517.0
2020-11-30 15:05:00,170.43,170.62,170.41,170.6,15061.0,143.8794,144.0398,143.8625,144.0229,15061.0
2020-11-30 15:10:00,170.59,170.62,170.3,170.42,26308.0,144.0145,144.0398,143.7696,143.8709,26308.0
2020-11-30 15:15:00,170.4,170.48,170.3,170.42,81095.0,143.8541,143.9216,143.7696,143.8709,81095.0
2020-11-30 15:20:00,170.42,170.74,170.29,170.74,55288.0,143.8709,144.1411,143.7612,144.1411,55288.0
2020-11-30 15:25:00,170.7,170.72,170.35,170.42,25873.0,144.1073,144.1242,143.8118,143.8709,25873.0
2020-11-30 15:30:00,170.35,170.57,170.29,170.44,33828.0,143.8118,143.9976,143.7612,143.8878,33828.0
2020-11-30 15:35:00,170.42,170.59,170.38,170.53,32874.0,143.8709,144.0145,143.8372,143.9638,32874.0
2020-11-30 15:40:00,170.55,170.74,170.53,170.56,35580.0,143.9807,144.1411,143.9638,143.9891,35580.0
2020-11-30 15:45:00,170.56,170.96,170.54,170.83,77585.0,143.9891,144.3268,143.9722,144.2171,77585.0
2020-11-30 15:50:00,170.87,170.97,170.5,170.73,89441.0,144.2508,144.3353,143.9385,144.1326,89441.0
2020-11-30 15:55:00,170.63,171.23,170.52,171.2,212086.0,144.0482,144.5548,143.9554,144.5294,212086.0
2020-12-01 09:30:00,173.56,174.2,172.35,172.62,223111.0,146.5218,147.0621,145.5003,145.7282,223111.0
2020-12-01 09:35:00,172.58,174.0,172.44,173.49,81881.0,145.6944,146.8932,145.5763,146.4627,81881.0
2020-12-01 09:40:00,173.5,173.67,172.93,173.34,64959.0,146.4711,146.6146,145.9899,146.336,64959.0
2020-12-01 09:45:00,173.38,173.38,172.5,172.5,71292.0,146.3698,146.3698,145.6269,145.6269,71292.0
2020-12-01 09:50:00,172.4,173.0,172.09,172.36,62380.0,145.5425,146.049,145.2808,145.5087,62380.0
2020-12-01 09:55:00,172.37,172.48,171.85,172.22,44161.0,145.5172,145.61,145.0782,145.3905,44161.0
2020-12-01 10:00:00,172.22,172.33,171.86,172.07,48021.0,145.3905,145.4834,145.0866,145.2639,48021.0
2020-12-01 10:05:00,172.08,172.6,171.96,172.1,55381.0,145.2723,145.7113,145.171,145.2892,55381.0
2020-12-01 10:10:00,172.1,172.17,171.69,172.0,49700.0,145.2892,145.3483,144.9431,145.2048,49700.0
2020-12-01 10:15:00,172.0,172.66,171.94,172.65,41210.0,145.2048,145.762,145.1541,145.7535,41210.0
2020-12-01 10:20:00,172.62,172.8,172.36,172.63,28990.0,145.7282,145.8802,145.5087,145.7367,28990.0
2020-12-01 10:25:00,172.63,172.63,171.96,172.03,25842.0,145.7367,145.7367,145.171,145.2301,25842.0
2020-12-01 10:30:00,172.15,172.34,170.68,171.4,70174.0,145.3314,145.4918,144.0904,144.6983,70174.0
2020-12-01 10:35:00,171.35,171.45,170.85,170.95,37552.0,144.6561,144.7405,144.234,144.3184,37552.0
2020-12-01 10:40:00,170.91,171.11,170.51,170.78,37151.0,144.2846,144.4534,143.9469,144.1749,37151.0
2020-12-01 10:45:00,170.77,170.79,170.37,170.53,30681.0,144.1664,144.1833,143.8287,143.9638,30681.0
2020-12-01 10:50:00,170.54,170.77,170.48,170.55,20543.0,143.9722,144.1664,143.9216,143.9807,20543.0
2020-12-01 10:55:00,170.7,170.83,170.51,170.72,34818.0,144.1073,144.2171,143.9469,144.1242,34818.0
2020-12-01 11:00:00,170.73,170.82,170.56,170.82,20415.0,144.1326,144.2086,143.9891,144.2086,20415.0
2020-12-01 11:05:00,170.84,170.93,170.6,170.68,31762.0,144.2255,144.3015,144.0229,144.0904,31762.0
2020-12-01 11:10:00,170.78,171.12,170.77,170.92,23781.0,144.1749,144.4619,144.1664,144.293,23781.0
2020-12-01 11:15:00,170.95,171.21,170.8,170.8,23471.0,144.3184,144.5379,144.1917,144.1917,23471.0
2020-12-01 11:20:00,170.77,170.84,170.4,170.46,24784.0,144.1664,144.2255,143.8541,143.9047,24784.0
2020-12-01 11:25:00,170.38,170.54,170.22,170.34,29977.0,143.8372,143.9722,143.7021,143.8034,29977.0
2020-12-01 11:30:00,170.37,170.45,170.1,170.34,35260.0,143.8287,143.8963,143.6008,143.8034,35260.0
2020-12-01 11:35:00,170.29,170.47,170.13,170.31,19764.0,143.7612,143.9132,143.6261,143.7781,19764.0
2020-12-01 11:40:00,170.24,170.62,170.23,170.6,24963.0,143.719,144.0398,143.7105,144.0229,24963.0
2020-12-01 11:45:00,170.49,170.52,170.35,170.38,19396.0,143.93,143.9554,143.8118,143.8372,19396.0
2020-12-01 11:50:00,170.37,170.37,170.21,170.27,57237.0,143.8287,143.8287,143.6937,143.7443,57237.0
2020-12-01 11:55:00,170.25,170.72,170.25,170.55,22589.0,143.7274,144.1242,143.7274,143.9807,22589.0
2020-12-01 12:00:00,170.51,170.63,170.33,170.39,25234.0,143.9469,144.0482,143.795,143.8456,25234.0
2020-12-01 12:05:00,170.43,170.5,170.1,170.14,26640.0,143.8794,143.9385,143.6008,143.6346,26640.0
2020-12-01 12:10:00,170.15,170.29,170.11,170.21,21837.0,143.643,143.7612,143.6092,143.6937,21837.0
2020-12-01 12:15:00,170.22,170.34,169.97,169.97,34342.0,143.7021,143.8034,143.491,143.491,34342.0
2020-12-01 12:20:00,169.97,170.12,169.74,169.89,32218.0,143.491,143.6177,143.2969,143.4235,32218.0
2020-12-01 12:25:00,169.85,169.99,169.81,169.85,14955.0,143.3897,143.5079,143.356,143.3897,14955.0
2020-12-01 12:30:00,169.86,169.88,169.65,169.72,21243.0,143.3982,143.4151,143.2209,143.28,21243.0
2020-12-01 12:35:00,169.73,169.83,169.59,169.65,17401.0,143.2884,143.3729,143.1702,143.2209,17401.0
2020-12-01 12:40:00,169.61,169.68,169.54,169.59,30954.0,143.1871,143.2462,143.128,143.1702,30954.0
2020-12-01 12:45:00,169.57,169.87,169.55,169.64,53701.0,143.1534,143.4066,143.1365,143.2125,53701.0
2020-12-01 12:50:00,169.64,169.73,169.53,169.53,33900.0,143.2125,143.2884,143.1196,143.1196,33900.0
2020-12-01 12:55:00,169.55,169.64,169.24,169.56,30223.0,143.1365,143.2125,142.8748,143.1449,30223.0
2020-12-01 13:00:00,169.53,169.6,169.26,169.41,22842.0,143.1196,143.1787,142.8917,143.0183,22842.0
2020-12-01 13:05:00,169.44,169.58,169.3,169.57,20390.0,143.0436,143.1618,142.9254,143.1534,20390.0
2020-12-01 13:10:00,169.56,169.61,169.24,169.49,23690.0,143.1449,143.1871,142.8748,143.0858,23690.0
2020-12-01 13:15:00,169.45,169.69,169.28,169.4,44658.0,143.0521,143.2547,142.9085,143.0098,44658.0
2020-12-01 13:20:00,169.37,169.51,169.25,169.26,26806.0,142.9845,143.1027,142.8832,142.8917,26806.0
2020-12-01 13:25:00,169.26,169.33,169.18,169.28,21670.0,142.8917,142.9507,142.8241,142.9085,21670.0
2020-12-01 13:30:00,169.28,169.35,168.96,169.29,70363.0,142.9085,142.9676,142.6384,142.917,70363.0
2020-12-01 13:35:00,169.34,169.58,169.3,169.48,23864.0,142.9592,143.1618,142.9254,143.0774,23864.0
2020-12-01 13:40:00,169.48,169.59,169.4,169.46,37579.0,143.0774,143.1702,143.0098,143.0605,37579.0
2020-12-01 13:45:00,169.45,169.5,169.34,169.38,27008.0,143.0521,143.0943,142.9592,142.993,27008.0
2020-12-01 13:50:00,169.39,169.53,169.17,169.27,16499.0,143.0014,143.1196,142.8157,142.9001,16499.0
2020-12-01 13:55:00,169.25,169.41,169.22,169.41,15354.0,142.8832,143.0183,142.8579,143.0183,15354.0
2020-12-01 14:00:00,169.4,169.66,169.34,169.58,20650.0,143.0098,143.2293,142.9592,143.1618,20650.0
2020-12-01 14:05:00,169.6,169.82,169.56,169.65,21613.0,143.1787,143.3644,143.1449,143.2209,21613.0
2020-12-01 14:10:00,169.64,169.82,169.6,169.63,17587.0,143.2125,143.3644,143.1787,143.204,17587.0
2020-12-01 14:15:00,169.62,169.62,169.36,169.36,22906.0,143.1956,143.1956,142.9761,142.9761,22906.0
2020-12-01 14:20:00,169.36,169.4,169.24,169.3,21739.0,142.9761,143.0098,142.8748,142.9254,21739.0
2020-12-01 14:25:00,169.32,169.37,169.16,169.25,22872.0,142.9423,142.9845,142.8072,142.8832,22872.0
2020-12-01 14:30:00,169.25,169.25,169.04,169.18,20387.0,142.8832,142.8832,142.7059,142.8241,20387.0
2020-12-01 14:35:00,169.15,169.31,169.1,169.22,15451.0,142.7988,142.9339,142.7566,142.8579,15451.0
2020-12-01 14:40:00,169.25,169.47,169.22,169.42,23669.0,142.8832,143.0689,142.8579,143.0267,23669.0
2020-12-01 14:45:00,169.42,169.56,169.29,169.45,21853.0,143.0267,143.1449,142.917,143.0521,21853.0
2020-12-01 14:50:00,169.44,169.45,169.18,169.22,21894.0,143.0436,143.0521,142.8241,142.8579,21894.0
2020-12-01 14:55:00,169.22,169.33,169.04,169.09,20443.0,142.8579,142.9507,142.7059,142.7481,20443.0
2020-12-01 15:00:00,169.1,169.15,168.91,168.95,31797.0,142.7566,142.7988,142.5962,142.6299,31797.0
2020-12-01 15:05:00,168.96,168.97,168.53,168.58,41881.0,142.6384,142.6468,142.2754,142.3176,41881.0
2020-12-01 15:10:00,168.53,168.6,168.36,168.41,24424.0,142.2754,142.3345,142.1319,142.1741,24424.0
2020-12-01 15:15:00,168.41,168.57,168.26,168.39,51849.0,142.1741,142.3091,142.0474,142.1572,51849.0
2020-12-01 15:20:00,168.39,168.68,168.38,168.67,30097.0,142.1572,142.402,142.1487,142.3936,30097.0
2020-12-01 15:25:00,168.66,168.72,168.34,168.42,49953.0,142.3851,142.4358,142.115,142.1825,49953.0
2020-12-01 15:30:00,168.44,168.51,167.98,168.41,76037.0,142.1994,142.2585,141.8111,142.1741,76037.0
2020-12-01 15:35:00,168.39,168.63,168.31,168.59,43855.0,142.1572,142.3598,142.0896,142.326,43855.0
2020-12-01 15:40:00,168.59,169.0,168.58,168.78,84520.0,142.326,142.6722,142.3176,142.4864,84520.0
2020-12-01 15:45:00,168.79,168.79,168.4,168.65,57617.0,142.4949,142.4949,142.1656,142.3767,57617.0
2020-12-01 15:50:00,168.66,168.66,168.15,168.22,173639.0,142.3851,142.3851,141.9546,142.0137,173639.0
2020-12-01 15:55:00,168.22,168.34,167.9,167.96,292118.0,142.0137,142.115,141.7435,141.7942,292118.0
2020-12-02 09:30:00,167.92,168.0,166.85,167.92,113516.0,141.7604,141.8279,140.8571,141.7604,113516.0
2020-12-02 09:35:00,167.81,168.02,167.5,167.59,53108.0,141.6675,141.8448,141.4058,141.4818,53108.0
2020-12-02 09:40:00,167.4,167.99,167.4,167.53,39014.0,141.3214,141.8195,141.3214,141.4312,39014.0
2020-12-02 09:45:00,167.62,167.82,167.16,167.66,39632.0,141.5071,141.676,141.1188,141.5409,39632.0
2020-12-02 09:50:00,167.56,167.74,167.33,167.41,29967.0,141.4565,141.6084,141.2623,141.3299,29967.0
2020-12-02 09:55:00,167.42,167.76,167.11,167.24,41665.0,141.3383,141.6253,141.0766,141.1863,41665.0
2020-12-02 10:00:00,167.28,167.48,167.03,167.06,22230.0,141.2201,141.389,141.0091,141.0344,22230.0
2020-12-02 10:05:00,167.04,167.14,166.79,166.9,39602.0,141.0175,141.1019,140.8064,140.8993,39602.0
2020-12-02 10:10:00,166.87,166.91,166.5,166.72,39910.0,140.874,140.9077,140.5616,140.7473,39910.0
2020-12-02 10:15:00,166.72,167.06,166.7,166.88,20517.0,140.7473,141.0344,140.7305,140.8824,20517.0
2020-12-02 10:20:00,166.88,167.08,166.88,166.94,21480.0,140.8824,141.0513,140.8824,140.9331,21480.0
2020-12-02 10:25:00,166.98,167.3,166.84,167.25,29176.0,140.9668,141.237,140.8487,141.1948,29176.0
2020-12-02 10:30:00,167.31,167.31,166.93,167.18,50403.0,141.2454,141.2454,140.9246,141.1357,50403.0
2020-12-02 10:35:00,167.22,167.34,167.04,167.05,21226.0,141.1695,141.2708,141.0175,141.0259,21226.0
2020-12-02 10:40:00,167.04,167.16,166.93,166.97,23262.0,141.0175,141.1188,140.9246,140.9584,23262.0
2020-12-02 10:45:00,166.97,166.99,166.82,166.84,19229.0,140.9584,140.9753,140.8318,140.8487,19229.0
2020-12-02 10:50:00,166.86,166.96,166.75,166.86,26333.0,140.8655,140.95,140.7727,140.8655,26333.0
2020-12-02 10:55:00,166.89,166.92,166.74,166.8,19699.0,140.8909,140.9162,140.7642,140.8149,19699.0
2020-12-02 11:00:00,166.84,166.96,166.81,166.96,12973.0,140.8487,140.95,140.8233,140.95,12973.0
2020-12-02 11:05:00,166.99,166.99,166.78,166.78,13054.0,140.9753,140.9753,140.798,140.798,13054.0
2020-12-02 11:10:00,166.78,167.21,166.76,167.19,27852.0,140.798,141.161,140.7811,141.1441,27852.0
2020-12-02 11:15:00,167.19,167.5,167.12,167.36,34156.0,141.1441,141.4058,141.085,141.2876,34156.0
2020-12-02 11:20:00,167.29,167.6,167.24,167.59,12174.0,141.2285,141.4903,141.1863,141.4818,12174.0
2020-12-02 11:25:00,167.58,167.7,167.4,167.45,16452.0,141.4734,141.5747,141.3214,141.3636,16452.0
2020-12-02 11:30:00,167.47,167.94,167.46,167.66,52535.0,141.3805,141.7773,141.3721,141.5409,52535.0
2020-12-02 11:35:00,167.7,167.93,167.58,167.72,38540.0,141.5747,141.7688,141.4734,141.5916,38540.0
2020-12-02 11:40:00,167.72,167.76,167.12,167.15,21926.0,141.5916,141.6253,141.085,141.1104,21926.0
2020-12-02 11:45:00,167.19,167.34,167.0,167.1,30898.0,141.1441,141.2708,140.9837,141.0681,30898.0
2020-12-02 11:50:00,167.17,167.19,166.92,166.96,31619.0,141.1272,141.1441,140.9162,140.95,31619.0
2020-12-02 11:55:00,166.99,167.17,166.83,167.0,29812.0,140.9753,141.1272,140.8402,140.9837,29812.0
2020-12-02 12:00:00,167.04,167.2,166.99,167.07,15051.0,141.0175,141.1526,140.9753,141.0428,15051.0
2020-12-02 12:05:00,167.09,167.09,166.86,166.97,28315.0,141.0597,141.0597,140.8655,140.9584,28315.0
2020-12-02 12:10:00,167.0,167.06,166.79,166.88,23986.0,140.9837,141.0344,140.8064,140.8824,23986.0
2020-12-02 12:15:00,166.84,167.12,166.79,167.11,66731.0,140.8487,141.085,140.8064,141.0766,66731.0
2020-12-02 12:20:00,167.11,167.3,167.07,167.17,15990.0,141.0766,141.237,141.0428,141.1272,15990.0
2020-12-02 12:25:00,167.13,167.57,167.11,167.4,86593.0,141.0935,141.4649,141.0766,141.3214,86593.0
2020-12-02 12:30:00,167.4,167.78,167.36,167.78,43333.0,141.3214,141.6422,141.2876,141.6422,43333.0
2020-12-02 12:35:00,167.75,167.91,167.72,167.84,20111.0,141.6169,141.752,141.5916,141.6929,20111.0
2020-12-02 12:40:00,167.84,167.84,167.6,167.61,17538.0,141.6929,141.6929,141.4903,141.4987,17538.0
2020-12-02 12:45:00,167.57,167.79,167.52,167.63,26349.0,141.4649,141.6507,141.4227,141.5156,26349.0
2020-12-02 12:50:00,167.68,167.8,167.5,167.62,23827.0,141.5578,141.6591,141.4058,141.5071,23827.0
2020-12-02 12:55:00,167.62,167.73,167.47,167.49,38776.0,141.5071,141.6,141.3805,141.3974,38776.0
2020-12-02 13:00:00,167.48,167.52,167.28,167.33,11252.0,141.389,141.4227,141.2201,141.2623,11252.0
2020-12-02 13:05:00,167.32,167.55,167.32,167.38,12584.0,141.2539,141.448,141.2539,141.3045,12584.0
2020-12-02 13:10:00,167.42,167.5,167.24,167.25,16064.0,141.3383,141.4058,141.1863,141.1948,16064.0
2020-12-02 13:15:00,167.24,167.46,167.21,167.39,18809.0,141.1863,141.3721,141.161,141.313,18809.0
2020-12-02 13:20:00,167.44,167.44,167.09,167.1,59368.0,141.3552,141.3552,141.0597,141.0681,59368.0
2020-12-02 13:25:00,167.1,167.12,166.93,166.97,24334.0,141.0681,141.085,140.9246,140.9584,24334.0
2020-12-02 13:30:00,167.0,167.28,166.99,167.14,89118.0,140.9837,141.2201,140.9753,141.1019,89118.0
2020-12-02 13:35:00,167.14,167.55,167.14,167.55,24406.0,141.1019,141.448,141.1019,141.448,24406.0
2020-12-02 13:40:00,167.56,167.66,167.31,167.33,15711.0,141.4565,141.5409,141.2454,141.2623,15711.0
2020-12-02 13:45:00,167.3,167.48,167.3,167.39,13679.0,141.237,141.389,141.237,141.313,13679.0
2020-12-02 13:50:00,167.37,167.47,167.23,167.27,13103.0,141.2961,141.3805,141.1779,141.2117,13103.0
2020-12-02 13:55:00,167.29,167.66,167.27,167.48,21922.0,141.2285,141.5409,141.2117,141.389,21922.0
2020-12-02 14:00:00,167.44,167.46,167.31,167.39,17847.0,141.3552,141.3721,141.2454,141.313,17847.0
2020-12-02 14:05:00,167.39,167.53,167.33,167.47,15941.0,141.313,141.4312,141.2623,141.3805,15941.0
2020-12-02 14:10:00,167.5,167.56,167.4,167.44,12146.0,141.4058,141.4565,141.3214,141.3552,12146.0
2020-12-02 14:15:00,167.43,167.74,167.38,167.68,16210.0,141.3467,141.6084,141.3045,141.5578,16210.0
2020-12-02 14:20:00,167.69,167.73,167.55,167.67,14317.0,141.5662,141.6,141.448,141.5494,14317.0
2020-12-02 14:25:00,167.7,167.82,167.65,167.82,18898.0,141.5747,141.676,141.5325,141.676,18898.0
2020-12-02 14:30:00,167.78,168.05,167.75,168.0,17028.0,141.6422,141.8702,141.6169,141.8279,17028.0
2020-12-02 14:35:00,168.0,168.0,167.85,167.95,14935.0,141.8279,141.8279,141.7013,141.7857,14935.0
2020-12-02 14:40:00,167.95,168.02,167.81,167.94,14880.0,141.7857,141.8448,141.6675,141.7773,14880.0
2020-12-02 14:45:00,167.92,168.02,167.82,167.86,18110.0,141.7604,141.8448,141.676,141.7098,18110.0
2020-12-02 14:50:00,167.86,167.98,167.72,167.94,26658.0,141.7098,141.8111,141.5916,141.7773,26658.0
2020-12-02 14:55:00,167.94,168.07,167.85,167.9,12585.0,141.7773,141.887,141.7013,141.7435,12585.0
2020-12-02 15:00:00,167.89,167.92,167.71,167.76,20767.0,141.7351,141.7604,141.5831,141.6253,20767.0
2020-12-02 15:05:00,167.8,167.94,167.76,167.85,21026.0,141.6591,141.7773,141.6253,141.7013,21026.0
2020-12-02 15:10:00,167.85,168.15,167.85,168.03,45596.0,141.7013,141.9546,141.7013,141.8533,45596.0
2020-12-02 15:15:00,168.02,168.06,167.88,167.93,43817.0,141.8448,141.8786,141.7266,141.7688,43817.0
2020-12-02 15:20:00,167.95,167.99,167.87,167.87,33408.0,141.7857,141.8195,141.7182,141.7182,33408.0
2020-12-02 15:25:00,167.86,168.07,167.8,168.06,27218.0,141.7098,141.887,141.6591,141.8786,27218.0
2020-12-02 15:30:00,168.09,168.47,168.08,168.41,61256.0,141.9039,142.2247,141.8955,142.1741,61256.0
2020-12-02 15:35:00,168.41,168.54,168.22,168.52,55426.0,142.1741,142.2838,142.0137,142.2669,55426.0
2020-12-02 15:40:00,168.51,168.88,168.5,168.88,82716.0,142.2585,142.5708,142.25,142.5708,82716.0
2020-12-02 15:45:00,168.83,168.92,168.59,168.88,61667.0,142.5286,142.6046,142.326,142.5708,61667.0
2020-12-02 15:50:00,168.86,168.89,168.63,168.77,90597.0,142.554,142.5793,142.3598,142.478,90597.0
2020-12-02 15:55:00,168.75,168.96,168.66,168.84,157784.0,142.4611,142.6384,142.3851,142.5371,157784.0
2020-12-03 09:30:00,169.12,169.12,168.2,168.27,127694.0,142.7735,142.7735,141.9968,142.0559,127694.0
2020-12-03 09:35:00,168.31,168.64,167.53,167.89,42490.0,142.0896,142.3682,141.4312,141.7351,42490.0
2020-12-03 09:40:00,167.9,168.33,167.84,168.05,18139.0,141.7435,142.1065,141.6929,141.8702,18139.0
2020-12-03 09:45:00,168.07,168.27,167.85,167.95,18969.0,141.887,142.0559,141.7013,141.7857,18969.0
2020-12-03 09:50:00,167.93,168.33,167.71,168.25,21289.0,141.7688,142.1065,141.5831,142.039,21289.0
2020-12-03 09:55:00,168.22,168.57,167.95,168.52,14669.0,142.0137,142.3091,141.7857,142.2669,14669.0
2020-12-03 10:00:00,168.5,168.99,168.5,168.97,10073.0,142.25,142.6637,142.25,142.6468,10073.0
2020-12-03 10:05:00,169.0,169.45,168.99,169.36,26702.0,142.6722,143.0521,142.6637,142.9761,26702.0
2020-12-03 10:10:00,169.35,169.35,168.97,169.13,17349.0,142.9676,142.9676,142.6468,142.7819,17349.0
2020-12-03 10:15:00,169.08,169.38,169.05,169.38,26089.0,142.7397,142.993,142.7144,142.993,26089.0
2020-12-03 10:20:00,169.4,169.62,169.33,169.38,26252.0,143.0098,143.1956,142.9507,142.993,26252.0
2020-12-03 10:25:00,169.38,169.54,169.34,169.42,9555.0,142.993,143.128,142.9592,143.0267,9555.0
2020-12-03 10:30:00,169.48,169.75,169.44,169.64,20771.0,143.0774,143.3053,143.0436,143.2125,20771.0
2020-12-03 10:35:00,169.69,169.85,169.5,169.79,9632.0,143.2547,143.3897,143.0943,143.3391,9632.0
2020-12-03 10:40:00,169.78,170.15,169.76,170.15,67568.0,143.3306,143.643,143.3138,143.643,67568.0
2020-12-03 10:45:00,170.15,170.24,170.0,170.02,19350.0,143.643,143.719,143.5164,143.5333,19350.0
2020-12-03 10:50:00,170.02,170.23,169.66,169.66,21443.0,143.5333,143.7105,143.2293,143.2293,21443.0
2020-12-03 10:55:00,169.61,169.65,169.26,169.29,17024.0,143.1871,143.2209,142.8917,142.917,17024.0
2020-12-03 11:00:00,169.26,169.32,168.92,169.05,26897.0,142.8917,142.9423,142.6046,142.7144,26897.0
2020-12-03 11:05:00,169.05,169.46,169.04,169.4,16777.0,142.7144,143.0605,142.7059,143.0098,16777.0
2020-12-03 11:10:00,169.38,169.79,169.31,169.69,17577.0,142.993,143.3391,142.9339,143.2547,17577.0
2020-12-03 11:15:00,169.66,169.86,169.62,169.86,15568.0,143.2293,143.3982,143.1956,143.3982,15568.0
2020-12-03 11:20:00,169.86,169.9,169.71,169.75,13720.0,143.3982,143.4319,143.2715,143.3053,13720.0
2020-12-03 11:25:00,169.78,169.78,169.62,169.7,16459.0,143.3306,143.3306,143.1956,143.2631,16459.0
2020-12-03 11:30:00,169.76,169.78,169.57,169.64,8513.0,143.3138,143.3306,143.1534,143.2125,8513.0
2020-12-03 11:35:00,169.65,169.71,169.56,169.65,9220.0,143.2209,143.2715,143.1449,143.2209,9220.0
2020-12-03 11:40:00,169.58,169.67,169.48,169.5,10646.0,143.1618,143.2378,143.0774,143.0943,10646.0
2020-12-03 11:45:00,169.49,169.5,169.18,169.45,15929.0,143.0858,143.0943,142.8241,143.0521,15929.0
2020-12-03 11:50:00,169.45,169.47,169.29,169.34,13000.0,143.0521,143.0689,142.917,142.9592,13000.0
2020-12-03 11:55:00,169.35,169.46,169.31,169.37,17256.0,142.9676,143.0605,142.9339,142.9845,17256.0
2020-12-03 12:00:00,169.38,169.44,169.14,169.29,15403.0,142.993,143.0436,142.7903,142.917,15403.0
2020-12-03 12:05:00,169.24,169.26,169.14,169.17,12161.0,142.8748,142.8917,142.7903,142.8157,12161.0
2020-12-03 12:10:00,169.18,169.23,169.01,169.03,14304.0,142.8241,142.8663,142.6806,142.6975,14304.0
2020-12-03 12:15:00,169.05,169.1,168.85,168.97,11828.0,142.7144,142.7566,142.5455,142.6468,11828.0
2020-12-03 12:20:00,168.98,169.19,168.97,169.19,8579.0,142.6553,142.8326,142.6468,142.8326,8579.0
2020-12-03 12:25:00,169.17,169.25,169.05,169.13,10434.0,142.8157,142.8832,142.7144,142.7819,10434.0
2020-12-03 12:30:00,169.13,169.22,169.0,169.05,20240.0,142.7819,142.8579,142.6722,142.7144,20240.0
2020-12-03 12:35:00,169.01,169.09,168.96,168.96,12955.0,142.6806,142.7481,142.6384,142.6384,12955.0
2020-12-03 12:40:00,168.96,169.05,168.9,168.96,12374.0,142.6384,142.7144,142.5877,142.6384,12374.0
2020-12-03 12:45:00,168.9,169.01,168.8,168.99,11283.0,142.5877,142.6806,142.5033,142.6637,11283.0
2020-12-03 12:50:00,168.98,169.06,168.85,169.0,10368.0,142.6553,142.7228,142.5455,142.6722,10368.0
2020-12-03 12:55:00,169.06,169.17,169.0,169.14,13266.0,142.7228,142.8157,142.6722,142.7903,13266.0
2020-12-03 13:00:00,169.12,169.34,169.12,169.24,12443.0,142.7735,142.9592,142.7735,142.8748,12443.0
2020-12-03 13:05:00,169.22,169.24,169.1,169.14,8488.0,142.8579,142.8748,142.7566,142.7903,8488.0
2020-12-03 13:10:00,169.12,169.2,169.08,169.13,10488.0,142.7735,142.841,142.7397,142.7819,10488.0
2020-12-03 13:15:00,169.16,169.16,168.95,169.0,8137.0,142.8072,142.8072,142.6299,142.6722,8137.0
2020-12-03 13:20:00,168.95,168.98,168.83,168.91,7785.0,142.6299,142.6553,142.5286,142.5962,7785.0
2020-12-03 13:25:00,168.87,168.9,168.66,168.7,11064.0,142.5624,142.5877,142.3851,142.4189,11064.0
2020-12-03 13:30:00,168.66,168.66,168.51,168.55,30747.0,142.3851,142.3851,142.2585,142.2923,30747.0
2020-12-03 13:35:00,168.56,168.67,168.5,168.65,13368.0,142.3007,142.3936,142.25,142.3767,13368.0
2020-12-03 13:40:00,168.63,168.63,168.5,168.62,17411.0,142.3598,142.3598,142.25,142.3514,17411.0
2020-12-03 13:45:00,168.65,168.87,168.61,168.78,8495.0,142.3767,142.5624,142.3429,142.4864,8495.0
2020-12-03 13:50:00,168.81,168.81,168.58,168.68,4317.0,142.5118,142.5118,142.3176,142.402,4317.0
2020-12-03 13:55:00,168.68,168.76,168.6,168.67,17854.0,142.402,142.4695,142.3345,142.3936,17854.0
2020-12-03 14:00:00,168.67,168.93,168.66,168.9,8310.0,142.3936,142.6131,142.3851,142.5877,8310.0
2020-12-03 14:05:00,168.86,168.99,168.86,168.97,7716.0,142.554,142.6637,142.554,142.6468,7716.0
2020-12-03 14:10:00,168.93,169.1,168.9,169.01,22324.0,142.6131,142.7566,142.5877,142.6806,22324.0
2020-12-03 14:15:00,169.02,169.14,168.95,169.07,8286.0,142.689,142.7903,142.6299,142.7313,8286.0
2020-12-03 14:20:00,169.08,169.36,169.06,169.2,19162.0,142.7397,142.9761,142.7228,142.841,19162.0
2020-12-03 14:25:00,169.21,169.43,169.2,169.38,9726.0,142.8494,143.0352,142.841,142.993,9726.0
2020-12-03 14:30:00,169.36,169.5,169.31,169.48,18181.0,142.9761,143.0943,142.9339,143.0774,18181.0
2020-12-03 14:35:00,169.48,169.54,169.4,169.44,8597.0,143.0774,143.128,143.0098,143.0436,8597.0
2020-12-03 14:40:00,169.44,169.55,169.42,169.49,17026.0,143.0436,143.1365,143.0267,143.0858,17026.0
2020-12-03 14:45:00,169.49,169.53,169.46,169.48,10349.0,143.0858,143.1196,143.0605,143.0774,10349.0
2020-12-03 14:50:00,169.5,169.57,169.43,169.55,10418.0,143.0943,143.1534,143.0352,143.1365,10418.0
2020-12-03 14:55:00,169.5,169.54,169.28,169.4,11751.0,143.0943,143.128,142.9085,143.0098,11751.0
2020-12-03 15:00:00,169.42,169.45,169.26,169.28,17894.0,143.0267,143.0521,142.8917,142.9085,17894.0
2020-12-03 15:05:00,169.28,169.32,169.03,169.16,41645.0,142.9085,142.9423,142.6975,142.8072,41645.0
2020-12-03 15:10:00,169.15,169.51,169.15,169.5,16697.0,142.7988,143.1027,142.7988,143.0943,16697.0
2020-12-03 15:15:00,169.5,169.51,169.3,169.33,19403.0,143.0943,143.1027,142.9254,142.9507,19403.0
2020-12-03 15:20:00,169.37,169.38,169.18,169.23,39445.0,142.9845,142.993,142.8241,142.8663,39445.0
2020-12-03 15:25:00,169.23,169.28,169.13,169.24,19905.0,142.8663,142.9085,142.7819,142.8748,19905.0
2020-12-03 15:30:00,169.24,169.33,168.9,168.94,27603.0,142.8748,142.9507,142.5877,142.6215,27603.0
2020-12-03 15:35:00,168.94,168.99,168.21,168.23,27745.0,142.6215,142.6637,142.0052,142.0221,27745.0
2020-12-03 15:40:00,168.21,168.27,167.97,168.08,41472.0,142.0052,142.0559,141.8026,141.8955,41472.0
2020-12-03 15:45:00,168.07,168.44,168.05,168.28,43584.0,141.887,142.1994,141.8702,142.0643,43584.0
2020-12-03 15:50:00,168.18,168.23,167.58,167.62,71076.0,141.9799,142.0221,141.4734,141.5071,71076.0
2020-12-03 15:55:00,167.67,167.93,167.42,167.93,135020.0,141.5494,141.7688,141.3383,141.7688,135020.0
2020-12-04 09:30:00,168.07,168.6,167.94,168.33,64935.0,141.887,142.3345,141.7773,142.1065,64935.0
2020-12-04 09:35:00,168.35,168.35,167.91,168.17,11741.0,142.1234,142.1234,141.752,141.9715,11741.0
2020-12-04 09:40:00,168.17,168.42,167.93,168.06,16672.0,141.9715,142.1825,141.7688,141.8786,16672.0
2020-12-04 09:45:00,168.12,168.41,167.99,168.28,13329.0,141.9292,142.1741,141.8195,142.0643,13329.0
2020-12-04 09:50:00,168.36,168.36,168.01,168.22,10348.0,142.1319,142.1319,141.8364,142.0137,10348.0
2020-12-04 09:55:00,168.12,168.15,167.31,167.46,38758.0,141.9292,141.9546,141.2454,141.3721,38758.0
2020-12-04 10:00:00,167.49,167.64,167.3,167.5,30959.0,141.3974,141.524,141.237,141.4058,30959.0
2020-12-04 10:05:00,167.54,167.61,167.34,167.38,18658.0,141.4396,141.4987,141.2708,141.3045,18658.0
2020-12-04 10:10:00,167.4,167.4,166.78,166.97,51049.0,141.3214,141.3214,140.798,140.9584,51049.0
2020-12-04 10:15:00,166.9,166.94,166.51,166.67,47807.0,140.8993,140.9331,140.5701,140.7051,47807.0
2020-12-04 10:20:00,166.66,166.7,166.34,166.53,65033.0,140.6967,140.7305,140.4265,140.5869,65033.0
2020-12-04 10:25:00,166.51,166.61,166.38,166.58,24704.0,140.5701,140.6545,140.4603,140.6292,24704.0
2020-12-04 10:30:00,166.6,167.09,166.58,167.0,19511.0,140.646,141.0597,140.6292,140.9837,19511.0
2020-12-04 10:35:00,167.03,167.21,166.95,167.21,18577.0,141.0091,141.161,140.9415,141.161,18577.0
2020-12-04 10:40:00,167.2,167.3,167.04,167.13,27101.0,141.1526,141.237,141.0175,141.0935,27101.0
2020-12-04 10:45:00,167.19,167.26,166.96,167.2,43605.0,141.1441,141.2032,140.95,141.1526,43605.0
2020-12-04 10:50:00,167.2,167.52,167.0,167.42,28246.0,141.1526,141.4227,140.9837,141.3383,28246.0
2020-12-04 10:55:00,167.46,167.74,167.45,167.63,10074.0,141.3721,141.6084,141.3636,141.5156,10074.0
2020-12-04 11:00:00,167.62,168.12,167.55,167.96,20811.0,141.5071,141.9292,141.448,141.7942,20811.0
2020-12-04 11:05:00,167.98,168.04,167.84,167.84,19064.0,141.8111,141.8617,141.6929,141.6929,19064.0
2020-12-04 11:10:00,167.84,167.98,167.71,167.84,12339.0,141.6929,141.8111,141.5831,141.6929,12339.0
2020-12-04 11:15:00,167.88,167.88,167.74,167.85,12822.0,141.7266,141.7266,141.6084,141.7013,12822.0
2020-12-04 11:20:00,167.88,167.97,167.79,167.79,9401.0,141.7266,141.8026,141.6507,141.6507,9401.0
2020-12-04 11:25:00,167.77,167.79,167.69,167.73,10011.0,141.6338,141.6507,141.5662,141.6,10011.0
2020-12-04 11:30:00,167.73,167.74,167.46,167.49,12573.0,141.6,141.6084,141.3721,141.3974,12573.0
2020-12-04 11:35:00,167.5,167.76,167.5,167.68,15859.0,141.4058,141.6253,141.4058,141.5578,15859.0
2020-12-04 11:40:00,167.66,167.66,167.48,167.53,8955.0,141.5409,141.5409,141.389,141.4312,8955.0
2020-12-04 11:45:00,167.57,167.74,167.52,167.71,6918.0,141.4649,141.6084,141.4227,141.5831,6918.0
2020-12-04 11:50:00,167.7,167.8,167.62,167.78,19022.0,141.5747,141.6591,141.5071,141.6422,19022.0
2020-12-04 11:55:00,167.81,167.84,167.59,167.59,9849.0,141.6675,141.6929,141.4818,141.4818,9849.0
2020-12-04 12:00:00,167.64,167.8,167.61,167.8,9750.0,141.524,141.6591,141.4987,141.6591,9750.0
2020-12-04 12:05:00,167.77,167.83,167.73,167.78,9036.0,141.6338,141.6844,141.6,141.6422,9036.0
2020-12-04 12:10:00,167.79,167.85,167.74,167.8,6521.0,141.6507,141.7013,141.6084,141.6591,6521.0
2020-12-04 12:15:00,167.77,167.79,167.53,167.67,10135.0,141.6338,141.6507,141.4312,141.5494,10135.0
2020-12-04 12:20:00,167.63,167.65,167.43,167.46,9555.0,141.5156,141.5325,141.3467,141.3721,9555.0
2020-12-04 12:25:00,167.49,167.49,167.31,167.4,14750.0,141.3974,141.3974,141.2454,141.3214,14750.0
2020-12-04 12:30:00,167.37,167.4,167.3,167.33,8638.0,141.2961,141.3214,141.237,141.2623,8638.0
2020-12-04 12:35:00,167.31,167.4,167.15,167.38,12605.0,141.2454,141.3214,141.1104,141.3045,12605.0
2020-12-04 12:40:00,167.4,167.85,167.37,167.83,13890.0,141.3214,141.7013,141.2961,141.6844,13890.0
2020-12-04 12:45:00,167.8,167.92,167.73,167.77,11689.0,141.6591,141.7604,141.6,141.6338,11689.0
2020-12-04 12:50:00,167.79,168.0,167.74,167.99,27049.0,141.6507,141.8279,141.6084,141.8195,27049.0
2020-12-04 12:55:00,168.01,168.06,167.9,168.0,8019.0,141.8364,141.8786,141.7435,141.8279,8019.0
2020-12-04 13:00:00,167.99,168.02,167.81,167.85,12739.0,141.8195,141.8448,141.6675,141.7013,12739.0
2020-12-04 13:05:00,167.87,168.0,167.87,167.91,5633.0,141.7182,141.8279,141.7182,141.752,5633.0
2020-12-04 13:10:00,167.95,167.97,167.84,167.84,15191.0,141.7857,141.8026,141.6929,141.6929,15191.0
2020-12-04 13:15:00,167.86,167.92,167.77,167.84,7829.0,141.7098,141.7604,141.6338,141.6929,7829.0
2020-12-04 13:20:00,167.88,167.98,167.8,167.84,9142.0,141.7266,141.8111,141.6591,141.6929,9142.0
2020-12-04 13:25:00,167.83,167.84,167.67,167.79,8720.0,141.6844,141.6929,141.5494,141.6507,8720.0
2020-12-04 13:30:00,167.81,167.86,167.6,167.62,11699.0,141.6675,141.7098,141.4903,141.5071,11699.0
2020-12-04 13:35:00,167.68,167.76,167.6,167.67,8334.0,141.5578,141.6253,141.4903,141.5494,8334.0
2020-12-04 13:40:00,167.64,167.78,167.6,167.6,6582.0,141.524,141.6422,141.4903,141.4903,6582.0
2020-12-04 13:45:00,167.61,167.64,167.44,167.46,5107.0,141.4987,141.524,141.3552,141.3721,5107.0
2020-12-04 13:50:00,167.42,167.44,167.16,167.2,6728.0,141.3383,141.3552,141.1188,141.1526,6728.0
2020-12-04 13:55:00,167.15,167.24,167.14,167.19,6860.0,141.1104,141.1863,141.1019,141.1441,6860.0
2020-12-04 14:00:00,167.18,167.34,167.12,167.28,13587.0,141.1357,141.2708,141.085,141.2201,13587.0
2020-12-04 14:05:00,167.24,167.33,167.19,167.2,8332.0,141.1863,141.2623,141.1441,141.1526,8332.0
2020-12-04 14:10:00,167.18,167.28,167.08,167.12,17580.0,141.1357,141.2201,141.0513,141.085,17580.0
2020-12-04 14:15:00,167.13,167.26,167.09,167.26,18439.0,141.0935,141.2032,141.0597,141.2032,18439.0
2020-12-04 14:20:00,167.27,167.44,167.25,167.29,14464.0,141.2117,141.3552,141.1948,141.2285,14464.0
2020-12-04 14:25:00,167.28,167.31,167.12,167.16,12182.0,141.2201,141.2454,141.085,141.1188,12182.0
2020-12-04 14:30:00,167.18,167.36,167.13,167.25,13382.0,141.1357,141.2876,141.0935,141.1948,13382.0
2020-12-04 14:35:00,167.29,167.36,167.22,167.34,11456.0,141.2285,141.2876,141.1695,141.2708,11456.0
2020-12-04 14:40:00,167.34,167.64,167.31,167.64,18358.0,141.2708,141.524,141.2454,141.524,18358.0
2020-12-04 14:45:00,167.64,167.67,167.5,167.58,11240.0,141.524,141.5494,141.4058,141.4734,11240.0
2020-12-04 14:50:00,167.58,167.59,167.29,167.32,16246.0,141.4734,141.4818,141.2285,141.2539,16246.0
2020-12-04 14:55:00,167.32,167.53,167.27,167.49,15805.0,141.2539,141.4312,141.2117,141.3974,15805.0
2020-12-04 15:00:00,167.56,167.57,167.44,167.48,10474.0,141.4565,141.4649,141.3552,141.389,10474.0
2020-12-04 15:05:00,167.47,167.5,167.35,167.44,8452.0,141.3805,141.4058,141.2792,141.3552,8452.0
2020-12-04 15:10:00,167.44,167.45,167.13,167.13,12743.0,141.3552,141.3636,141.0935,141.0935,12743.0
2020-12-04 15:15:00,167.17,167.17,166.96,167.1,31512.0,141.1272,141.1272,140.95,141.0681,31512.0
2020-12-04 15:20:00,167.08,167.21,167.08,167.21,11449.0,141.0513,141.161,141.0513,141.161,11449.0
2020-12-04 15:25:00,167.15,167.18,166.94,167.07,22640.0,141.1104,141.1357,140.9331,141.0428,22640.0
2020-12-04 15:30:00,167.09,167.17,167.05,167.13,13624.0,141.0597,141.1272,141.0259,141.0935,13624.0
2020-12-04 15:35:00,167.1,167.2,167.04,167.04,23379.0,141.0681,141.1526,141.0175,141.0175,23379.0
2020-12-04 15:40:00,167.03,167.32,167.02,167.31,27380.0,141.0091,141.2539,141.0006,141.2454,27380.0
2020-12-04 15:45:00,167.29,167.45,167.19,167.3,46586.0,141.2285,141.3636,141.1441,141.237,46586.0
2020-12-04 15:50:00,167.34,167.44,167.21,167.37,58951.0,141.2708,141.3552,141.161,141.2961,58951.0
2020-12-04 15:55:00,167.34,167.34,167.11,167.25,105662.0,141.2708,141.2708,141.0766,141.1948,105662.0
2020-12-07 09:30:00,168.13,168.21,167.28,167.28,86308.0,141.9377,142.0052,141.2201,141.2201,86308.0
2020-12-07 09:35:00,167.29,167.78,167.25,167.68,43951.0,141.2285,141.6422,141.1948,141.5578,43951.0
2020-12-07 09:40:00,167.73,168.19,167.38,168.07,46071.0,141.6,141.9883,141.3045,141.887,46071.0
2020-12-07 09:45:00,168.09,168.29,167.77,167.86,25422.0,141.9039,142.0728,141.6338,141.7098,25422.0
2020-12-07 09:50:00,167.81,167.87,167.22,167.4,34253.0,141.6675,141.7182,141.1695,141.3214,34253.0
2020-12-07 09:55:00,167.53,167.59,167.08,167.49,30013.0,141.4312,141.4818,141.0513,141.3974,30013.0
2020-12-07 10:00:00,167.49,167.55,166.94,167.36,46276.0,141.3974,141.448,140.9331,141.2876,46276.0
2020-12-07 10:05:00,167.31,167.35,166.72,166.9,45297.0,141.2454,141.2792,140.7473,140.8993,45297.0
2020-12-07 10:10:00,166.89,167.02,166.62,166.66,33695.0,140.8909,141.0006,140.6629,140.6967,33695.0
2020-12-07 10:15:00,166.66,166.81,166.57,166.79,38311.0,140.6967,140.8233,140.6207,140.8064,38311.0
2020-12-07 10:20:00,166.79,167.01,166.6,166.76,31152.0,140.8064,140.9922,140.646,140.7811,31152.0
2020-12-07 10:25:00,166.81,167.51,166.81,167.51,45223.0,140.8233,141.4143,140.8233,141.4143,45223.0
2020-12-07 10:30:00,167.54,167.6,167.33,167.4,28413.0,141.4396,141.4903,141.2623,141.3214,28413.0
2020-12-07 10:35:00,167.4,167.7,167.33,167.66,38933.0,141.3214,141.5747,141.2623,141.5409,38933.0
2020-12-07 10:40:00,167.71,167.87,167.56,167.57,37088.0,141.5831,141.7182,141.4565,141.4649,37088.0
2020-12-07 10:45:00,167.55,167.61,167.36,167.42,15033.0,141.448,141.4987,141.2876,141.3383,15033.0
2020-12-07 10:50:00,167.44,167.44,166.56,166.88,55661.0,141.3552,141.3552,140.6123,140.8824,55661.0
2020-12-07 10:55:00,166.92,167.14,166.81,167.04,19177.0,140.9162,141.1019,140.8233,141.0175,19177.0
2020-12-07 11:00:00,166.97,167.16,166.92,167.13,20019.0,140.9584,141.1188,140.9162,141.0935,20019.0
2020-12-07 11:05:00,167.13,167.28,166.98,167.17,23718.0,141.0935,141.2201,140.9668,141.1272,23718.0
2020-12-07 11:10:00,167.15,167.39,167.14,167.29,17846.0,141.1104,141.313,141.1019,141.2285,17846.0
2020-12-07 11:15:00,167.29,167.33,167.0,167.21,17887.0,141.2285,141.2623,140.9837,141.161,17887.0
2020-12-07 11:20:00,167.17,167.37,167.02,167.15,16494.0,141.1272,141.2961,141.0006,141.1104,16494.0
2020-12-07 11:25:00,167.14,167.17,166.9,166.93,16140.0,141.1019,141.1272,140.8993,140.9246,16140.0
2020-12-07 11:30:00,166.86,166.87,166.63,166.8,19037.0,140.8655,140.874,140.6714,140.8149,19037.0
2020-12-07 11:35:00,166.75,166.97,166.75,166.85,21499.0,140.7727,140.9584,140.7727,140.8571,21499.0
2020-12-07 11:40:00,166.88,167.07,166.77,166.93,18839.0,140.8824,141.0428,140.7896,140.9246,18839.0
2020-12-07 11:45:00,166.93,167.02,166.83,166.85,37365.0,140.9246,141.0006,140.8402,140.8571,37365.0
2020-12-07 11:50:00,166.84,166.84,166.59,166.64,23972.0,140.8487,140.8487,140.6376,140.6798,23972.0
2020-12-07 11:55:00,166.66,166.84,166.51,166.7,18984.0,140.6967,140.8487,140.5701,140.7305,18984.0
2020-12-07 12:00:00,166.69,166.9,166.65,166.83,29726.0,140.722,140.8993,140.6883,140.8402,29726.0
2020-12-07 12:05:00,166.84,166.96,166.75,166.92,10046.0,140.8487,140.95,140.7727,140.9162,10046.0
2020-12-07 12:10:00,166.94,166.96,166.85,166.92,11216.0,140.9331,140.95,140.8571,140.9162,11216.0
2020-12-07 12:15:00,166.92,167.04,166.8,166.92,12106.0,140.9162,141.0175,140.8149,140.9162,12106.0
2020-12-07 12:20:00,166.96,167.03,166.86,166.87,5430.0,140.95,141.0091,140.8655,140.874,5430.0
2020-12-07 12:25:00,166.86,167.04,166.86,166.97,11092.0,140.8655,141.0175,140.8655,140.9584,11092.0
2020-12-07 12:30:00,167.02,167.02,166.88,167.0,7765.0,141.0006,141.0006,140.8824,140.9837,7765.0
2020-12-07 12:35:00,167.0,167.03,166.81,166.91,10703.0,140.9837,141.0091,140.8233,140.9077,10703.0
2020-12-07 12:40:00,166.9,166.9,166.77,166.83,12000.0,140.8993,140.8993,140.7896,140.8402,12000.0
2020-12-07 12:45:00,166.82,166.9,166.76,166.83,14183.0,140.8318,140.8993,140.7811,140.8402,14183.0
2020-12-07 12:50:00,166.85,166.92,166.65,166.74,14908.0,140.8571,140.9162,140.6883,140.7642,14908.0
2020-12-07 12:55:00,166.7,166.75,166.65,166.65,20416.0,140.7305,140.7727,140.6883,140.6883,20416.0
2020-12-07 13:00:00,166.65,166.76,166.63,166.65,16377.0,140.6883,140.7811,140.6714,140.6883,16377.0
2020-12-07 13:05:00,166.65,166.72,166.63,166.68,9953.0,140.6883,140.7473,140.6714,140.7136,9953.0
2020-12-07 13:10:00,166.67,166.68,166.58,166.6,31629.0,140.7051,140.7136,140.6292,140.646,31629.0
2020-12-07 13:15:00,166.58,166.71,166.58,166.71,20191.0,140.6292,140.7389,140.6292,140.7389,20191.0
2020-12-07 13:20:00,166.69,166.75,166.61,166.72,8648.0,140.722,140.7727,140.6545,140.7473,8648.0
2020-12-07 13:25:00,166.73,166.74,166.61,166.67,14876.0,140.7558,140.7642,140.6545,140.7051,14876.0
2020-12-07 13:30:00,166.65,166.8,166.61,166.7,15658.0,140.6883,140.8149,140.6545,140.7305,15658.0
2020-12-07 13:35:00,166.7,166.87,166.7,166.73,13305.0,140.7305,140.874,140.7305,140.7558,13305.0
2020-12-07 13:40:00,166.75,166.81,166.63,166.74,20657.0,140.7727,140.8233,140.6714,140.7642,20657.0
2020-12-07 13:45:00,166.71,166.81,166.63,166.73,10317.0,140.7389,140.8233,140.6714,140.7558,10317.0
2020-12-07 13:50:00,166.74,166.85,166.72,166.83,9052.0,140.7642,140.8571,140.7473,140.8402,9052.0
2020-12-07 13:55:00,166.85,166.85,166.74,166.79,9712.0,140.8571,140.8571,140.7642,140.8064,9712.0
2020-12-07 14:00:00,166.78,166.8,166.57,166.69,10979.0,140.798,140.8149,140.6207,140.722,10979.0
2020-12-07 14:05:00,166.69,166.69,166.59,166.65,11920.0,140.722,140.722,140.6376,140.6883,11920.0
2020-12-07 14:10:00,166.65,166.7,166.52,166.53,22478.0,140.6883,140.7305,140.5785,140.5869,22478.0
2020-12-07 14:15:00,166.55,166.56,166.21,166.21,37432.0,140.6038,140.6123,140.3168,140.3168,37432.0
2020-12-07 14:20:00,166.21,166.22,166.1,166.15,25087.0,140.3168,140.3252,140.2239,140.2661,25087.0
2020-12-07 14:25:00,166.11,166.33,166.1,166.33,20992.0,140.2324,140.4181,140.2239,140.4181,20992.0
2020-12-07 14:30:00,166.31,166.53,166.26,166.46,15223.0,140.4012,140.5869,140.359,140.5279,15223.0
2020-12-07 14:35:00,166.46,166.74,166.46,166.68,8581.0,140.5279,140.7642,140.5279,140.7136,8581.0
2020-12-07 14:40:00,166.68,166.74,166.59,166.69,13067.0,140.7136,140.7642,140.6376,140.722,13067.0
2020-12-07 14:45:00,166.7,166.85,166.7,166.81,6940.0,140.7305,140.8571,140.7305,140.8233,6940.0
2020-12-07 14:50:00,166.85,166.89,166.76,166.78,12312.0,140.8571,140.8909,140.7811,140.798,12312.0
2020-12-07 14:55:00,166.73,166.79,166.63,166.7,9469.0,140.7558,140.8064,140.6714,140.7305,9469.0
2020-12-07 15:00:00,166.67,166.95,166.58,166.86,12115.0,140.7051,140.9415,140.6292,140.8655,12115.0
2020-12-07 15:05:00,166.86,166.93,166.8,166.86,11429.0,140.8655,140.9246,140.8149,140.8655,11429.0
2020-12-07 15:10:00,166.86,166.99,166.82,166.93,11499.0,140.8655,140.9753,140.8318,140.9246,11499.0
2020-12-07 15:15:00,166.96,167.12,166.94,167.08,18581.0,140.95,141.085,140.9331,141.0513,18581.0
2020-12-07 15:20:00,167.1,167.13,166.96,167.05,11175.0,141.0681,141.0935,140.95,141.0259,11175.0
2020-12-07 15:25:00,167.06,167.16,167.03,167.09,14484.0,141.0344,141.1188,141.0091,141.0597,14484.0
2020-12-07 15:30:00,167.06,167.27,167.04,167.21,15853.0,141.0344,141.2117,141.0175,141.161,15853.0
2020-12-07 15:35:00,167.15,167.25,167.09,167.14,23257.0,141.1104,141.1948,141.0597,141.1019,23257.0
2020-12-07 15:40:00,167.16,167.2,166.82,167.05,21697.0,141.1188,141.1526,140.8318,141.0259,21697.0
2020-12-07 15:45:00,167.03,167.09,166.7,166.87,29897.0,141.0091,141.0597,140.7305,140.874,29897.0
2020-12-07 15:50:00,166.84,167.29,166.78,167.28,21865.0,140.8487,141.2285,140.798,141.2201,21865.0
2020-12-07 15:55:00,167.3,167.52,167.18,167.49,94438.0,141.237,141.4227,141.1357,141.3974,94438.0
2020-12-08 09:30:00,167.55,168.24,166.75,167.4,105104.0,141.448,142.0306,140.7727,141.3214,105104.0
2020-12-08 09:35:00,167.44,167.72,167.02,167.35,95135.0,141.3552,141.5916,141.0006,141.2792,95135.0
2020-12-08 09:40:00,167.39,167.49,166.5,166.76,40763.0,141.313,141.3974,140.5616,140.7811,40763.0
2020-12-08 09:45:00,166.72,167.45,166.69,166.85,24637.0,140.7473,141.3636,140.722,140.8571,24637.0
2020-12-08 09:50:00,166.72,167.51,166.72,167.51,22079.0,140.7473,141.4143,140.7473,141.4143,22079.0
2020-12-08 09:55:00,167.48,168.04,167.31,167.97,81385.0,141.389,141.8617,141.2454,141.8026,81385.0
2020-12-08 10:00:00,167.97,168.15,167.31,167.53,31015.0,141.8026,141.9546,141.2454,141.4312,31015.0
2020-12-08 10:05:00,167.44,167.58,166.97,167.15,33957.0,141.3552,141.4734,140.9584,141.1104,33957.0
2020-12-08 10:10:00,167.16,167.25,166.6,166.73,34367.0,141.1188,141.1948,140.646,140.7558,34367.0
2020-12-08 10:15:00,166.69,166.78,166.54,166.62,28868.0,140.722,140.798,140.5954,140.6629,28868.0
2020-12-08 10:20:00,166.58,166.6,166.23,166.29,30550.0,140.6292,140.646,140.3337,140.3843,30550.0
2020-12-08 10:25:00,166.25,166.25,166.07,166.12,28526.0,140.3506,140.3506,140.1986,140.2408,28526.0
2020-12-08 10:30:00,166.16,166.66,166.09,166.53,38387.0,140.2746,140.6967,140.2155,140.5869,38387.0
2020-12-08 10:35:00,166.47,166.54,166.24,166.37,33380.0,140.5363,140.5954,140.3421,140.4519,33380.0
2020-12-08 10:40:00,166.38,166.39,166.15,166.25,24924.0,140.4603,140.4688,140.2661,140.3506,24924.0
2020-12-08 10:45:00,166.27,166.29,165.92,166.03,44347.0,140.3675,140.3843,140.072,140.1648,44347.0
2020-12-08 10:50:00,166.03,166.3,165.96,166.04,33263.0,140.1648,140.3928,140.1057,140.1733,33263.0
2020-12-08 10:55:00,166.1,166.27,165.93,166.23,24821.0,140.2239,140.3675,140.0804,140.3337,24821.0
2020-12-08 11:00:00,166.25,166.37,166.09,166.23,16685.0,140.3506,140.4519,140.2155,140.3337,16685.0
2020-12-08 11:05:00,166.24,166.36,166.02,166.09,25174.0,140.3421,140.4434,140.1564,140.2155,25174.0
2020-12-08 11:10:00,166.05,166.16,165.94,166.0,45760.0,140.1817,140.2746,140.0889,140.1395,45760.0
2020-12-08 11:15:00,166.0,166.2,166.0,166.1,25985.0,140.1395,140.3084,140.1395,140.2239,25985.0
2020-12-08 11:20:00,166.06,166.18,165.98,166.1,28807.0,140.1902,140.2915,140.1226,140.2239,28807.0
2020-12-08 11:25:00,166.07,166.22,166.07,166.2,21354.0,140.1986,140.3252,140.1986,140.3084,21354.0
2020-12-08 11:30:00,166.18,166.36,166.15,166.25,19939.0,140.2915,140.4434,140.2661,140.3506,19939.0
2020-12-08 11:35:00,166.25,166.37,166.16,166.37,17448.0,140.3506,140.4519,140.2746,140.4519,17448.0
2020-12-08 11:40:00,166.43,166.51,166.26,166.26,18508.0,140.5025,140.5701,140.359,140.359,18508.0
2020-12-08 11:45:00,166.31,166.39,166.21,166.38,18592.0,140.4012,140.4688,140.3168,140.4603,18592.0
2020-12-08 11:50:00,166.35,166.36,166.18,166.25,15108.0,140.435,140.4434,140.2915,140.3506,15108.0
2020-12-08 11:55:00,166.25,166.27,166.1,166.15,14923.0,140.3506,140.3675,140.2239,140.2661,14923.0
2020-12-08 12:00:00,166.17,166.28,165.97,166.13,40774.0,140.283,140.3759,140.1142,140.2493,40774.0
2020-12-08 12:05:00,166.13,166.21,166.0,166.02,24029.0,140.2493,140.3168,140.1395,140.1564,24029.0
2020-12-08 12:10:00,166.03,166.22,166.02,166.16,18641.0,140.1648,140.3252,140.1564,140.2746,18641.0
2020-12-08 12:15:00,166.12,166.15,166.05,166.13,15453.0,140.2408,140.2661,140.1817,140.2493,15453.0
2020-12-08 12:20:00,166.13,166.19,166.05,166.09,16686.0,140.2493,140.2999,140.1817,140.2155,16686.0
2020-12-08 12:25:00,166.06,166.17,166.05,166.15,15707.0,140.1902,140.283,140.1817,140.2661,15707.0
2020-12-08 12:30:00,166.13,166.18,166.02,166.1,17630.0,140.2493,140.2915,140.1564,140.2239,17630.0
2020-12-08 12:35:00,166.11,166.19,165.95,165.97,27867.0,140.2324,140.2999,140.0973,140.1142,27867.0
2020-12-08 12:40:00,165.99,166.24,165.95,166.15,23016.0,140.1311,140.3421,140.0973,140.2661,23016.0
2020-12-08 12:45:00,166.15,166.22,166.07,166.12,18165.0,140.2661,140.3252,140.1986,140.2408,18165.0
2020-12-08 12:50:00,166.12,166.28,166.11,166.11,23004.0,140.2408,140.3759,140.2324,140.2324,23004.0
2020-12-08 12:55:00,166.14,166.35,166.06,166.34,22583.0,140.2577,140.435,140.1902,140.4265,22583.0
2020-12-08 13:00:00,166.34,166.41,166.23,166.41,31113.0,140.4265,140.4856,140.3337,140.4856,31113.0
2020-12-08 13:05:00,166.4,166.71,166.37,166.69,28645.0,140.4772,140.7389,140.4519,140.722,28645.0
2020-12-08 13:10:00,166.69,166.91,166.66,166.86,17711.0,140.722,140.9077,140.6967,140.8655,17711.0
2020-12-08 13:15:00,166.83,166.99,166.73,166.77,19823.0,140.8402,140.9753,140.7558,140.7896,19823.0
2020-12-08 13:20:00,166.78,166.84,166.73,166.81,26716.0,140.798,140.8487,140.7558,140.8233,26716.0
2020-12-08 13:25:00,166.8,166.83,166.73,166.74,11522.0,140.8149,140.8402,140.7558,140.7642,11522.0
2020-12-08 13:30:00,166.76,166.81,166.66,166.72,24165.0,140.7811,140.8233,140.6967,140.7473,24165.0
2020-12-08 13:35:00,166.72,166.73,166.57,166.58,14666.0,140.7473,140.7558,140.6207,140.6292,14666.0
2020-12-08 13:40:00,166.56,166.66,166.48,166.61,15721.0,140.6123,140.6967,140.5447,140.6545,15721.0
2020-12-08 13:45:00,166.64,166.64,166.51,166.61,17226.0,140.6798,140.6798,140.5701,140.6545,17226.0
2020-12-08 13:50:00,166.62,166.7,166.51,166.51,26005.0,140.6629,140.7305,140.5701,140.5701,26005.0
2020-12-08 13:55:00,166.5,166.51,166.3,166.38,21026.0,140.5616,140.5701,140.3928,140.4603,21026.0
2020-12-08 14:00:00,166.38,166.45,166.24,166.28,13874.0,140.4603,140.5194,140.3421,140.3759,13874.0
2020-12-08 14:05:00,166.27,166.36,166.12,166.36,21565.0,140.3675,140.4434,140.2408,140.4434,21565.0
2020-12-08 14:10:00,166.35,166.69,166.3,166.65,20407.0,140.435,140.722,140.3928,140.6883,20407.0
2020-12-08 14:15:00,166.65,166.74,166.56,166.66,15475.0,140.6883,140.7642,140.6123,140.6967,15475.0
2020-12-08 14:20:00,166.66,166.8,166.62,166.76,21150.0,140.6967,140.8149,140.6629,140.7811,21150.0
2020-12-08 14:25:00,166.7,167.24,166.69,167.08,29663.0,140.7305,141.1863,140.722,141.0513,29663.0
2020-12-08 14:30:00,167.1,167.23,166.93,167.07,22392.0,141.0681,141.1779,140.9246,141.0428,22392.0
2020-12-08 14:35:00,167.05,167.06,166.81,166.89,28867.0,141.0259,141.0344,140.8233,140.8909,28867.0
2020-12-08 14:40:00,166.92,167.01,166.67,166.77,17957.0,140.9162,140.9922,140.7051,140.7896,17957.0
2020-12-08 14:45:00,166.74,166.82,166.61,166.72,11465.0,140.7642,140.8318,140.6545,140.7473,11465.0
2020-12-08 14:50:00,166.67,166.8,166.56,166.8,16310.0,140.7051,140.8149,140.6123,140.8149,16310.0
2020-12-08 14:55:00,166.8,166.99,166.76,166.9,19092.0,140.8149,140.9753,140.7811,140.8993,19092.0
2020-12-08 15:00:00,166.87,166.9,166.61,166.61,15212.0,140.874,140.8993,140.6545,140.6545,15212.0
2020-12-08 15:05:00,166.63,166.74,166.6,166.65,16470.0,140.6714,140.7642,140.646,140.6883,16470.0
2020-12-08 15:10:00,166.65,166.7,166.54,166.7,17799.0,140.6883,140.7305,140.5954,140.7305,17799.0
2020-12-08 15:15:00,166.71,166.74,166.56,166.62,16708.0,140.7389,140.7642,140.6123,140.6629,16708.0
2020-12-08 15:20:00,166.61,166.72,166.58,166.68,18759.0,140.6545,140.7473,140.6292,140.7136,18759.0
2020-12-08 15:25:00,166.7,166.77,166.66,166.69,16682.0,140.7305,140.7896,140.6967,140.722,16682.0
2020-12-08 15:30:00,166.7,166.75,166.51,166.52,23570.0,140.7305,140.7727,140.5701,140.5785,23570.0
2020-12-08 15:35:00,166.52,166.55,166.44,166.44,33155.0,140.5785,140.6038,140.511,140.511,33155.0
2020-12-08 15:40:00,166.36,166.44,166.22,166.26,36299.0,140.4434,140.511,140.3252,140.359,36299.0
2020-12-08 15:45:00,166.27,166.42,166.25,166.34,40919.0,140.3675,140.4941,140.3506,140.4265,40919.0
2020-12-08 15:50:00,166.34,166.36,166.15,166.15,65504.0,140.4265,140.4434,140.2661,140.2661,65504.0
2020-12-08 15:55:00,166.19,166.44,166.16,166.43,143154.0,140.2999,140.511,140.2746,140.5025,143154.0
2020-12-09 09:30:00,167.54,167.64,167.14,167.17,80712.0,141.4396,141.524,141.1019,141.1272,80712.0
2020-12-09 09:35:00,167.08,167.58,167.01,167.52,58932.0,141.0513,141.4734,140.9922,141.4227,58932.0
2020-12-09 09:40:00,167.48,168.65,167.47,168.34,71791.0,141.389,142.3767,141.3805,142.115,71791.0
2020-12-09 09:45:00,168.4,168.75,168.16,168.46,49311.0,142.1656,142.4611,141.963,142.2163,49311.0
2020-12-09 09:50:00,168.47,168.98,168.16,168.98,61412.0,142.2247,142.6553,141.963,142.6553,61412.0
2020-12-09 09:55:00,168.99,169.45,168.94,169.31,75355.0,142.6637,143.0521,142.6215,142.9339,75355.0
2020-12-09 10:00:00,169.28,169.45,168.64,168.81,36568.0,142.9085,143.0521,142.3682,142.5118,36568.0
2020-12-09 10:05:00,168.77,168.83,168.34,168.43,23079.0,142.478,142.5286,142.115,142.191,23079.0
2020-12-09 10:10:00,168.39,168.39,167.89,168.15,29968.0,142.1572,142.1572,141.7351,141.9546,29968.0
2020-12-09 10:15:00,168.07,168.49,168.03,168.34,23059.0,141.887,142.2416,141.8533,142.115,23059.0
2020-12-09 10:20:00,168.31,168.73,168.29,168.73,19579.0,142.0896,142.4442,142.0728,142.4442,19579.0
2020-12-09 10:25:00,168.74,169.09,168.73,169.06,39845.0,142.4527,142.7481,142.4442,142.7228,39845.0
2020-12-09 10:30:00,169.06,169.32,168.97,169.32,44721.0,142.7228,142.9423,142.6468,142.9423,44721.0
2020-12-09 10:35:00,169.32,169.32,168.56,168.89,37522.0,142.9423,142.9423,142.3007,142.5793,37522.0
2020-12-09 10:40:00,168.86,169.06,168.69,169.03,19930.0,142.554,142.7228,142.4104,142.6975,19930.0
2020-12-09 10:45:00,169.06,169.12,168.85,168.97,13540.0,142.7228,142.7735,142.5455,142.6468,13540.0
2020-12-09 10:50:00,169.02,169.04,168.76,168.89,26853.0,142.689,142.7059,142.4695,142.5793,26853.0
2020-12-09 10:55:00,168.9,168.96,168.68,168.77,16655.0,142.5877,142.6384,142.402,142.478,16655.0
2020-12-09 11:00:00,168.78,169.18,168.74,169.16,20517.0,142.4864,142.8241,142.4527,142.8072,20517.0
2020-12-09 11:05:00,169.16,169.22,168.85,169.21,23528.0,142.8072,142.8579,142.5455,142.8494,23528.0
2020-12-09 11:10:00,169.22,169.41,169.14,169.17,32011.0,142.8579,143.0183,142.7903,142.8157,32011.0
2020-12-09 11:15:00,169.17,169.29,169.15,169.17,17877.0,142.8157,142.917,142.7988,142.8157,17877.0
2020-12-09 11:20:00,169.18,169.25,168.87,169.17,19975.0,142.8241,142.8832,142.5624,142.8157,19975.0
2020-12-09 11:25:00,169.13,169.35,169.13,169.3,19862.0,142.7819,142.9676,142.7819,142.9254,19862.0
2020-12-09 11:30:00,169.31,169.56,169.3,169.42,56696.0,142.9339,143.1449,142.9254,143.0267,56696.0
2020-12-09 11:35:00,169.43,169.55,169.35,169.47,22837.0,143.0352,143.1365,142.9676,143.0689,22837.0
2020-12-09 11:40:00,169.47,169.63,169.37,169.5,17746.0,143.0689,143.204,142.9845,143.0943,17746.0
2020-12-09 11:45:00,169.49,169.62,169.35,169.4,28701.0,143.0858,143.1956,142.9676,143.0098,28701.0
2020-12-09 11:50:00,169.41,169.52,169.21,169.49,21786.0,143.0183,143.1111,142.8494,143.0858,21786.0
2020-12-09 11:55:00,169.49,169.7,169.47,169.56,15861.0,143.0858,143.2631,143.0689,143.1449,15861.0
2020-12-09 12:00:00,169.56,169.62,169.47,169.61,10482.0,143.1449,143.1956,143.0689,143.1871,10482.0
2020-12-09 12:05:00,169.59,169.72,169.52,169.72,13324.0,143.1702,143.28,143.1111,143.28,13324.0
2020-12-09 12:10:00,169.66,169.7,169.58,169.64,9197.0,143.2293,143.2631,143.1618,143.2125,9197.0
2020-12-09 12:15:00,169.67,169.78,169.59,169.7,22487.0,143.2378,143.3306,143.1702,143.2631,22487.0
2020-12-09 12:20:00,169.67,169.74,169.57,169.73,10987.0,143.2378,143.2969,143.1534,143.2884,10987.0
2020-12-09 12:25:00,169.75,169.85,169.63,169.67,14236.0,143.3053,143.3897,143.204,143.2378,14236.0
2020-12-09 12:30:00,169.67,169.7,169.38,169.67,16251.0,143.2378,143.2631,142.993,143.2378,16251.0
2020-12-09 12:35:00,169.64,169.71,169.39,169.41,8516.0,143.2125,143.2715,143.0014,143.0183,8516.0
2020-12-09 12:40:00,169.39,169.51,169.36,169.37,15142.0,143.0014,143.1027,142.9761,142.9845,15142.0
2020-12-09 12:45:00,169.37,169.4,169.13,169.18,15118.0,142.9845,143.0098,142.7819,142.8241,15118.0
2020-12-09 12:50:00,169.13,169.3,168.86,169.14,18616.0,142.7819,142.9254,142.554,142.7903,18616.0
2020-12-09 12:55:00,169.19,169.19,168.86,168.88,10058.0,142.8326,142.8326,142.554,142.5708,10058.0
2020-12-09 13:00:00,168.89,168.89,168.42,168.43,16733.0,142.5793,142.5793,142.1825,142.191,16733.0
2020-12-09 13:05:00,168.42,168.6,168.35,168.44,14640.0,142.1825,142.3345,142.1234,142.1994,14640.0
2020-12-09 13:10:00,168.42,168.43,168.12,168.29,13933.0,142.1825,142.191,141.9292,142.0728,13933.0
2020-12-09 13:15:00,168.33,168.41,168.13,168.28,13387.0,142.1065,142.1741,141.9377,142.0643,13387.0
2020-12-09 13:20:00,168.25,168.33,168.05,168.09,11904.0,142.039,142.1065,141.8702,141.9039,11904.0
2020-12-09 13:25:00,168.1,168.21,167.87,168.18,22958.0,141.9124,142.0052,141.7182,141.9799,22958.0
2020-12-09 13:30:00,168.18,168.18,167.62,167.62,19703.0,141.9799,141.9799,141.5071,141.5071,19703.0
2020-12-09 13:35:00,167.55,168.13,167.53,168.08,17953.0,141.448,141.9377,141.4312,141.8955,17953.0
2020-12-09 13:40:00,168.02,168.22,167.83,168.05,15669.0,141.8448,142.0137,141.6844,141.8702,15669.0
2020-12-09 13:45:00,168.05,168.19,167.96,168.12,12762.0,141.8702,141.9883,141.7942,141.9292,12762.0
2020-12-09 13:50:00,168.07,168.15,167.93,167.95,10890.0,141.887,141.9546,141.7688,141.7857,10890.0
2020-12-09 13:55:00,167.94,167.99,167.52,167.72,15561.0,141.7773,141.8195,141.4227,141.5916,15561.0
2020-12-09 14:00:00,167.74,167.98,167.71,167.84,16396.0,141.6084,141.8111,141.5831,141.6929,16396.0
2020-12-09 14:05:00,167.84,168.02,167.64,167.78,16641.0,141.6929,141.8448,141.524,141.6422,16641.0
2020-12-09 14:10:00,167.77,167.93,167.7,167.82,12778.0,141.6338,141.7688,141.5747,141.676,12778.0
2020-12-09 14:15:00,167.88,168.0,167.71,167.86,14206.0,141.7266,141.8279,141.5831,141.7098,14206.0
2020-12-09 14:20:00,167.85,168.38,167.8,168.26,13120.0,141.7013,142.1487,141.6591,142.0474,13120.0
2020-12-09 14:25:00,168.24,168.26,168.08,168.21,12135.0,142.0306,142.0474,141.8955,142.0052,12135.0
2020-12-09 14:30:00,168.18,168.4,168.09,168.2,8400.0,141.9799,142.1656,141.9039,141.9968,8400.0
2020-12-09 14:35:00,168.23,168.33,168.03,168.05,12206.0,142.0221,142.1065,141.8533,141.8702,12206.0
2020-12-09 14:40:00,168.03,168.14,167.89,167.89,14783.0,141.8533,141.9461,141.7351,141.7351,14783.0
2020-12-09 14:45:00,167.91,168.17,167.87,168.09,20441.0,141.752,141.9715,141.7182,141.9039,20441.0
2020-12-09 14:50:00,168.09,168.17,167.94,168.05,17190.0,141.9039,141.9715,141.7773,141.8702,17190.0
2020-12-09 14:55:00,168.08,168.2,167.94,168.2,16428.0,141.8955,141.9968,141.7773,141.9968,16428.0
2020-12-09 15:00:00,168.13,168.17,167.94,168.14,14179.0,141.9377,141.9715,141.7773,141.9461,14179.0
2020-12-09 15:05:00,168.15,168.38,168.09,168.33,17196.0,141.9546,142.1487,141.9039,142.1065,17196.0
2020-12-09 15:10:00,168.38,168.49,168.32,168.43,16907.0,142.1487,142.2416,142.0981,142.191,16907.0
2020-12-09 15:15:00,168.45,168.45,168.16,168.31,22930.0,142.2078,142.2078,141.963,142.0896,22930.0
2020-12-09 15:20:00,168.3,168.45,168.26,168.27,14618.0,142.0812,142.2078,142.0474,142.0559,14618.0
2020-12-09 15:25:00,168.3,168.32,168.13,168.22,17634.0,142.0812,142.0981,141.9377,142.0137,17634.0
2020-12-09 15:30:00,168.19,168.61,168.18,168.6,29382.0,141.9883,142.3429,141.9799,142.3345,29382.0
2020-12-09 15:35:00,168.59,168.64,168.41,168.53,23624.0,142.326,142.3682,142.1741,142.2754,23624.0
2020-12-09 15:40:00,168.58,168.99,168.53,168.99,20114.0,142.3176,142.6637,142.2754,142.6637,20114.0
2020-12-09 15:45:00,168.93,169.05,168.78,168.9,26203.0,142.6131,142.7144,142.4864,142.5877,26203.0
2020-12-09 15:50:00,168.9,169.03,168.79,168.95,42819.0,142.5877,142.6975,142.4949,142.6299,42819.0
2020-12-09 15:55:00,168.93,169.47,168.93,169.17,222938.0,142.6131,143.0689,142.6131,142.8157,222938.0
2020-12-10 09:30:00,167.05,167.47,166.51,166.61,92859.0,141.0259,141.3805,140.5701,140.6545,92859.0
2020-12-10 09:35:00,166.66,166.7,165.71,166.47,80099.0,140.6967,140.7305,139.8947,140.5363,80099.0
2020-12-10 09:40:00,166.43,166.43,165.23,165.44,92500.0,140.5025,140.5025,139.4895,139.6668,92500.0
2020-12-10 09:45:00,165.39,165.99,165.38,165.85,54705.0,139.6245,140.1311,139.6161,140.0129,54705.0
2020-12-10 09:50:00,165.89,166.9,165.86,166.9,60974.0,140.0467,140.8993,140.0213,140.8993,60974.0
2020-12-10 09:55:00,166.83,166.95,166.37,166.52,39219.0,140.8402,140.9415,140.4519,140.5785,39219.0
2020-12-10 10:00:00,166.64,166.78,166.43,166.56,26456.0,140.6798,140.798,140.5025,140.6123,26456.0
2020-12-10 10:05:00,166.55,166.61,166.34,166.35,27611.0,140.6038,140.6545,140.4265,140.435,27611.0
2020-12-10 10:10:00,166.39,166.61,166.2,166.23,28143.0,140.4688,140.6545,140.3084,140.3337,28143.0
2020-12-10 10:15:00,166.26,166.27,165.95,166.0,23726.0,140.359,140.3675,140.0973,140.1395,23726.0
2020-12-10 10:20:00,165.97,166.1,165.84,165.93,20529.0,140.1142,140.2239,140.0044,140.0804,20529.0
2020-12-10 10:25:00,165.9,165.92,165.61,165.67,30111.0,140.0551,140.072,139.8103,139.8609,30111.0
2020-12-10 10:30:00,165.72,165.8,165.36,165.4,32140.0,139.9031,139.9707,139.5992,139.633,32140.0
2020-12-10 10:35:00,165.4,165.7,165.33,165.65,25867.0,139.633,139.8862,139.5739,139.844,25867.0
2020-12-10 10:40:00,165.66,165.86,165.56,165.76,23322.0,139.8525,140.0213,139.7681,139.9369,23322.0
2020-12-10 10:45:00,165.75,166.04,165.74,166.01,30478.0,139.9285,140.1733,139.92,140.148,30478.0
2020-12-10 10:50:00,166.03,166.25,165.99,166.06,35898.0,140.1648,140.3506,140.1311,140.1902,35898.0
2020-12-10 10:55:00,166.06,166.1,165.7,165.85,35416.0,140.1902,140.2239,139.8862,140.0129,35416.0
2020-12-10 11:00:00,165.88,165.98,165.71,165.92,13919.0,140.0382,140.1226,139.8947,140.072,13919.0
2020-12-10 11:05:00,165.9,165.92,165.53,165.53,30724.0,140.0551,140.072,139.7427,139.7427,30724.0
2020-12-10 11:10:00,165.52,165.56,165.2,165.41,48009.0,139.7343,139.7681,139.4641,139.6414,48009.0
2020-12-10 11:15:00,165.37,165.6,165.37,165.5,25432.0,139.6077,139.8018,139.6077,139.7174,25432.0
2020-12-10 11:20:00,165.53,165.62,165.42,165.54,17761.0,139.7427,139.8187,139.6499,139.7512,17761.0
2020-12-10 11:25:00,165.56,165.57,165.32,165.38,25145.0,139.7681,139.7765,139.5654,139.6161,25145.0
2020-12-10 11:30:00,165.33,165.4,165.25,165.35,14554.0,139.5739,139.633,139.5064,139.5908,14554.0
2020-12-10 11:35:00,165.39,165.42,165.25,165.27,18705.0,139.6245,139.6499,139.5064,139.5232,18705.0
2020-12-10 11:40:00,165.27,165.37,165.16,165.27,32114.0,139.5232,139.6077,139.4304,139.5232,32114.0
2020-12-10 11:45:00,165.23,165.31,165.16,165.19,24157.0,139.4895,139.557,139.4304,139.4557,24157.0
2020-12-10 11:50:00,165.19,165.22,164.88,165.0,63169.0,139.4557,139.481,139.194,139.2953,63169.0
2020-12-10 11:55:00,164.92,165.01,164.8,164.84,20924.0,139.2278,139.3037,139.1265,139.1602,20924.0
2020-12-10 12:00:00,164.86,165.08,164.78,165.04,38477.0,139.1771,139.3628,139.1096,139.3291,38477.0
2020-12-10 12:05:00,165.05,165.17,164.9,165.0,29420.0,139.3375,139.4388,139.2109,139.2953,29420.0
2020-12-10 12:10:00,165.0,165.1,164.92,164.94,21120.0,139.2953,139.3797,139.2278,139.2446,21120.0
2020-12-10 12:15:00,164.94,165.08,164.93,165.03,19052.0,139.2446,139.3628,139.2362,139.3206,19052.0
2020-12-10 12:20:00,165.01,165.1,164.92,164.94,37405.0,139.3037,139.3797,139.2278,139.2446,37405.0
2020-12-10 12:25:00,164.93,164.98,164.8,164.98,32327.0,139.2362,139.2784,139.1265,139.2784,32327.0
2020-12-10 12:30:00,164.99,165.25,164.93,165.14,20397.0,139.2869,139.5064,139.2362,139.4135,20397.0
2020-12-10 12:35:00,165.16,165.19,165.04,165.09,12304.0,139.4304,139.4557,139.3291,139.3713,12304.0
2020-12-10 12:40:00,165.09,165.16,165.04,165.05,16448.0,139.3713,139.4304,139.3291,139.3375,16448.0
2020-12-10 12:45:00,165.06,165.15,164.9,164.97,31109.0,139.346,139.4219,139.2109,139.27,31109.0
2020-12-10 12:50:00,164.94,165.0,164.76,164.81,18762.0,139.2446,139.2953,139.0927,139.1349,18762.0
2020-12-10 12:55:00,164.8,164.98,164.8,164.88,19557.0,139.1265,139.2784,139.1265,139.194,19557.0
2020-12-10 13:00:00,164.86,164.93,164.61,164.9,26506.0,139.1771,139.2362,138.9661,139.2109,26506.0
2020-12-10 13:05:00,164.92,165.05,164.85,164.96,24050.0,139.2278,139.3375,139.1687,139.2615,24050.0
2020-12-10 13:10:00,164.89,165.16,164.89,165.14,17269.0,139.2024,139.4304,139.2024,139.4135,17269.0
2020-12-10 13:15:00,165.16,165.28,164.97,164.97,25726.0,139.4304,139.5317,139.27,139.27,25726.0
2020-12-10 13:20:00,164.97,165.06,164.73,164.79,59731.0,139.27,139.346,139.0674,139.118,59731.0
2020-12-10 13:25:00,164.76,164.83,164.63,164.63,59074.0,139.0927,139.1518,138.9829,138.9829,59074.0
2020-12-10 13:30:00,164.64,164.87,164.6,164.71,23335.0,138.9914,139.1856,138.9576,139.0505,23335.0
2020-12-10 13:35:00,164.78,164.83,164.71,164.77,16764.0,139.1096,139.1518,139.0505,139.1011,16764.0
2020-12-10 13:40:00,164.72,164.81,164.64,164.71,26386.0,139.0589,139.1349,138.9914,139.0505,26386.0
2020-12-10 13:45:00,164.71,164.77,164.6,164.65,14932.0,139.0505,139.1011,138.9576,138.9998,14932.0
2020-12-10 13:50:00,164.65,164.67,164.52,164.62,17140.0,138.9998,139.0167,138.8901,138.9745,17140.0
2020-12-10 13:55:00,164.57,164.67,164.44,164.56,34721.0,138.9323,139.0167,138.8225,138.9238,34721.0
2020-12-10 14:00:00,164.59,164.66,164.38,164.53,26206.0,138.9492,139.0083,138.7719,138.8985,26206.0
2020-12-10 14:05:00,164.5,164.54,164.3,164.32,22851.0,138.8732,138.907,138.7044,138.7212,22851.0
2020-12-10 14:10:00,164.31,164.31,164.15,164.22,36939.0,138.7128,138.7128,138.5777,138.6368,36939.0
2020-12-10 14:15:00,164.2,164.23,164.07,164.14,29479.0,138.6199,138.6453,138.5102,138.5693,29479.0
2020-12-10 14:20:00,164.14,164.14,163.7,163.76,61425.0,138.5693,138.5693,138.1978,138.2485,61425.0
2020-12-10 14:25:00,163.77,163.83,163.76,163.78,88484.0,138.2569,138.3076,138.2485,138.2654,88484.0
2020-12-10 14:30:00,163.76,163.8,163.64,163.68,36367.0,138.2485,138.2822,138.1472,138.1809,36367.0
2020-12-10 14:35:00,163.66,163.83,163.63,163.79,50986.0,138.1641,138.3076,138.1387,138.2738,50986.0
2020-12-10 14:40:00,163.77,163.86,163.71,163.78,46883.0,138.2569,138.3329,138.2063,138.2654,46883.0
2020-12-10 14:45:00,163.78,164.17,163.78,164.16,41883.0,138.2654,138.5946,138.2654,138.5862,41883.0
2020-12-10 14:50:00,164.15,164.2,164.07,164.18,32624.0,138.5777,138.6199,138.5102,138.603,32624.0
2020-12-10 14:55:00,164.18,164.21,163.91,164.11,29813.0,138.603,138.6284,138.3751,138.5439,29813.0
2020-12-10 15:00:00,164.12,164.33,164.08,164.31,26842.0,138.5524,138.7297,138.5186,138.7128,26842.0
2020-12-10 15:05:00,164.29,164.3,164.0,164.15,26348.0,138.6959,138.7044,138.4511,138.5777,26348.0
2020-12-10 15:10:00,164.17,164.47,164.14,164.47,24482.0,138.5946,138.8479,138.5693,138.8479,24482.0
2020-12-10 15:15:00,164.47,164.65,164.46,164.55,30273.0,138.8479,138.9998,138.8394,138.9154,30273.0
2020-12-10 15:20:00,164.52,164.7,164.48,164.63,25480.0,138.8901,139.042,138.8563,138.9829,25480.0
2020-12-10 15:25:00,164.62,164.67,164.52,164.6,24191.0,138.9745,139.0167,138.8901,138.9576,24191.0
2020-12-10 15:30:00,164.61,164.63,164.34,164.46,35091.0,138.9661,138.9829,138.7381,138.8394,35091.0
2020-12-10 15:35:00,164.49,164.5,164.3,164.48,35388.0,138.8648,138.8732,138.7044,138.8563,35388.0
2020-12-10 15:40:00,164.49,164.5,164.35,164.4,66491.0,138.8648,138.8732,138.7466,138.7888,66491.0
2020-12-10 15:45:00,164.42,164.51,164.4,164.46,70200.0,138.8057,138.8816,138.7888,138.8394,70200.0
2020-12-10 15:50:00,164.47,164.58,164.32,164.36,76890.0,138.8479,138.9407,138.7212,138.755,76890.0
2020-12-10 15:55:00,164.36,164.45,164.23,164.24,210479.0,138.755,138.831,138.6453,138.6537,210479.0
2020-12-11 09:30:00,165.5,166.66,165.35,166.38,311492.0,139.7174,140.6967,139.5908,140.4603,311492.0
2020-12-11 09:35:00,166.47,167.07,166.19,166.61,141078.0,140.5363,141.0428,140.2999,140.6545,141078.0
2020-12-11 09:40:00,166.62,166.99,165.57,165.78,61175.0,140.6629,140.9753,139.7765,139.9538,61175.0
2020-12-11 09:45:00,165.71,166.32,165.59,165.71,24811.0,139.8947,140.4097,139.7934,139.8947,24811.0
2020-12-11 09:50:00,165.63,166.27,165.49,166.22,24437.0,139.8272,140.3675,139.709,140.3252,24437.0
2020-12-11 09:55:00,166.27,166.66,166.02,166.14,56336.0,140.3675,140.6967,140.1564,140.2577,56336.0
2020-12-11 10:00:00,166.06,166.66,166.06,166.5,63962.0,140.1902,140.6967,140.1902,140.5616,63962.0
2020-12-11 10:05:00,166.52,167.24,166.4,167.14,123085.0,140.5785,141.1863,140.4772,141.1019,123085.0
2020-12-11 10:10:00,167.14,167.18,166.59,166.76,28461.0,141.1019,141.1357,140.6376,140.7811,28461.0
2020-12-11 10:15:00,166.76,166.78,166.3,166.4,45922.0,140.7811,140.798,140.3928,140.4772,45922.0
2020-12-11 10:20:00,166.41,166.53,166.25,166.44,23182.0,140.4856,140.5869,140.3506,140.511,23182.0
2020-12-11 10:25:00,166.4,166.92,166.33,166.77,52425.0,140.4772,140.9162,140.4181,140.7896,52425.0
2020-12-11 10:30:00,166.75,167.13,166.66,167.12,24633.0,140.7727,141.0935,140.6967,141.085,24633.0
2020-12-11 10:35:00,167.11,167.55,167.11,167.31,63351.0,141.0766,141.448,141.0766,141.2454,63351.0
2020-12-11 10:40:00,167.28,167.34,167.16,167.34,38186.0,141.2201,141.2708,141.1188,141.2708,38186.0
2020-12-11 10:45:00,167.26,167.51,167.18,167.27,41381.0,141.2032,141.4143,141.1357,141.2117,41381.0
2020-12-11 10:50:00,167.33,167.35,166.91,167.14,43507.0,141.2623,141.2792,140.9077,141.1019,43507.0
2020-12-11 10:55:00,167.04,167.25,166.96,167.13,52925.0,141.0175,141.1948,140.95,141.0935,52925.0
2020-12-11 11:00:00,167.23,167.73,167.12,167.52,41939.0,141.1779,141.6,141.085,141.4227,41939.0
2020-12-11 11:05:00,167.56,167.58,167.34,167.49,30414.0,141.4565,141.4734,141.2708,141.3974,30414.0
2020-12-11 11:10:00,167.51,167.89,167.5,167.76,32479.0,141.4143,141.7351,141.4058,141.6253,32479.0
2020-12-11 11:15:00,167.8,168.19,167.75,168.04,66113.0,141.6591,141.9883,141.6169,141.8617,66113.0
2020-12-11 11:20:00,168.05,168.1,167.9,167.97,42787.0,141.8702,141.9124,141.7435,141.8026,42787.0
2020-12-11 11:25:00,168.0,168.25,167.84,168.25,48026.0,141.8279,142.039,141.6929,142.039,48026.0
2020-12-11 11:30:00,168.26,168.39,168.18,168.35,41073.0,142.0474,142.1572,141.9799,142.1234,41073.0
2020-12-11 11:35:00,168.31,168.35,168.11,168.18,36983.0,142.0896,142.1234,141.9208,141.9799,36983.0
2020-12-11 11:40:00,168.21,168.39,168.16,168.32,37922.0,142.0052,142.1572,141.963,142.0981,37922.0
2020-12-11 11:45:00,168.24,168.42,168.07,168.3,21101.0,142.0306,142.1825,141.887,142.0812,21101.0
2020-12-11 11:50:00,168.32,168.55,168.32,168.52,23205.0,142.0981,142.2923,142.0981,142.2669,23205.0
2020-12-11 11:55:00,168.49,168.54,168.34,168.43,30163.0,142.2416,142.2838,142.115,142.191,30163.0
2020-12-11 12:00:00,168.34,168.51,168.34,168.39,17033.0,142.115,142.2585,142.115,142.1572,17033.0
2020-12-11 12:05:00,168.45,168.48,168.13,168.17,19155.0,142.2078,142.2332,141.9377,141.9715,19155.0
2020-12-11 12:10:00,168.16,168.16,167.64,167.8,33839.0,141.963,141.963,141.524,141.6591,33839.0
2020-12-11 12:15:00,167.75,168.01,167.75,167.92,24037.0,141.6169,141.8364,141.6169,141.7604,24037.0
2020-12-11 12:20:00,167.92,168.02,167.56,167.56,30111.0,141.7604,141.8448,141.4565,141.4565,30111.0
2020-12-11 12:25:00,167.62,167.7,167.13,167.34,65503.0,141.5071,141.5747,141.0935,141.2708,65503.0
2020-12-11 12:30:00,167.39,167.39,167.09,167.12,18576.0,141.313,141.313,141.0597,141.085,18576.0
2020-12-11 12:35:00,167.12,167.17,166.96,167.0,24001.0,141.085,141.1272,140.95,140.9837,24001.0
2020-12-11 12:40:00,167.09,167.21,167.02,167.09,15377.0,141.0597,141.161,141.0006,141.0597,15377.0
2020-12-11 12:45:00,167.07,167.29,167.05,167.28,20074.0,141.0428,141.2285,141.0259,141.2201,20074.0
2020-12-11 12:50:00,167.28,167.29,166.98,167.05,25312.0,141.2201,141.2285,140.9668,141.0259,25312.0
2020-12-11 12:55:00,167.05,167.09,166.77,166.89,19609.0,141.0259,141.0597,140.7896,140.8909,19609.0
2020-12-11 13:00:00,166.89,166.96,166.77,166.91,10289.0,140.8909,140.95,140.7896,140.9077,10289.0
2020-12-11 13:05:00,166.86,166.89,166.64,166.78,15249.0,140.8655,140.8909,140.6798,140.798,15249.0
2020-12-11 13:10:00,166.79,166.88,166.63,166.78,15321.0,140.8064,140.8824,140.6714,140.798,15321.0
2020-12-11 13:15:00,166.78,166.95,166.73,166.95,20686.0,140.798,140.9415,140.7558,140.9415,20686.0
2020-12-11 13:20:00,166.93,166.97,166.65,166.75,10812.0,140.9246,140.9584,140.6883,140.7727,10812.0
2020-12-11 13:25:00,166.78,166.98,166.71,166.97,13994.0,140.798,140.9668,140.7389,140.9584,13994.0
2020-12-11 13:30:00,166.97,167.2,166.95,167.15,26463.0,140.9584,141.1526,140.9415,141.1104,26463.0
2020-12-11 13:35:00,167.15,167.33,167.1,167.27,29671.0,141.1104,141.2623,141.0681,141.2117,29671.0
2020-12-11 13:40:00,167.24,167.47,167.2,167.34,20670.0,141.1863,141.3805,141.1526,141.2708,20670.0
2020-12-11 13:45:00,167.34,167.37,167.11,167.23,17410.0,141.2708,141.2961,141.0766,141.1779,17410.0
2020-12-11 13:50:00,167.16,167.43,167.12,167.37,10026.0,141.1188,141.3467,141.085,141.2961,10026.0
2020-12-11 13:55:00,167.39,167.48,167.33,167.47,18386.0,141.313,141.389,141.2623,141.3805,18386.0
2020-12-11 14:00:00,167.49,167.67,167.48,167.53,16413.0,141.3974,141.5494,141.389,141.4312,16413.0
2020-12-11 14:05:00,167.54,167.64,167.47,167.52,10904.0,141.4396,141.524,141.3805,141.4227,10904.0
2020-12-11 14:10:00,167.5,167.59,167.41,167.43,9884.0,141.4058,141.4818,141.3299,141.3467,9884.0
2020-12-11 14:15:00,167.45,167.68,167.44,167.64,18698.0,141.3636,141.5578,141.3552,141.524,18698.0
2020-12-11 14:20:00,167.64,167.86,167.6,167.83,24303.0,141.524,141.7098,141.4903,141.6844,24303.0
2020-12-11 14:25:00,167.8,167.81,167.58,167.74,25559.0,141.6591,141.6675,141.4734,141.6084,25559.0
2020-12-11 14:30:00,167.74,168.09,167.74,168.05,22515.0,141.6084,141.9039,141.6084,141.8702,22515.0
2020-12-11 14:35:00,168.06,168.14,167.96,168.09,20688.0,141.8786,141.9461,141.7942,141.9039,20688.0
2020-12-11 14:40:00,168.11,168.4,168.07,168.37,44229.0,141.9208,142.1656,141.887,142.1403,44229.0
2020-12-11 14:45:00,168.38,168.73,168.3,168.72,30747.0,142.1487,142.4442,142.0812,142.4358,30747.0
2020-12-11 14:50:00,168.73,169.02,168.69,168.79,76934.0,142.4442,142.689,142.4104,142.4949,76934.0
2020-12-11 14:55:00,168.81,168.84,168.57,168.74,42613.0,142.5118,142.5371,142.3091,142.4527,42613.0
2020-12-11 15:00:00,168.79,168.84,168.55,168.61,23102.0,142.4949,142.5371,142.2923,142.3429,23102.0
2020-12-11 15:05:00,168.59,168.68,168.41,168.5,19432.0,142.326,142.402,142.1741,142.25,19432.0
2020-12-11 15:10:00,168.53,168.63,168.39,168.61,16316.0,142.2754,142.3598,142.1572,142.3429,16316.0
2020-12-11 15:15:00,168.64,168.87,168.64,168.74,34681.0,142.3682,142.5624,142.3682,142.4527,34681.0
2020-12-11 15:20:00,168.75,168.8,168.54,168.55,25805.0,142.4611,142.5033,142.2838,142.2923,25805.0
2020-12-11 15:25:00,168.59,168.6,168.44,168.49,20701.0,142.326,142.3345,142.1994,142.2416,20701.0
2020-12-11 15:30:00,168.49,168.53,168.3,168.36,24870.0,142.2416,142.2754,142.0812,142.1319,24870.0
2020-12-11 15:35:00,168.35,168.51,168.34,168.42,30133.0,142.1234,142.2585,142.115,142.1825,30133.0
2020-12-11 15:40:00,168.41,168.63,168.41,168.42,39125.0,142.1741,142.3598,142.1741,142.1825,39125.0
2020-12-11 15:45:00,168.45,168.45,168.13,168.14,39756.0,142.2078,142.2078,141.9377,141.9461,39756.0
2020-12-11 15:50:00,168.14,168.49,168.1,168.2,53079.0,141.9461,142.2416,141.9124,141.9968,53079.0
2020-12-11 15:55:00,168.23,168.57,167.88,168.4,292482.0,142.0221,142.3091,141.7266,142.1656,292482.0
2020-12-14 09:30:00,171.78,171.78,169.74,169.75,177722.0,145.0191,145.0191,143.2969,143.3053,177722.0
2020-12-14 09:35:00,169.87,170.72,169.6,170.14,98222.0,143.4066,144.1242,143.1787,143.6346,98222.0
2020-12-14 09:40:00,170.16,170.71,169.89,170.4,39063.0,143.6514,144.1158,143.4235,143.8541,39063.0
2020-12-14 09:45:00,170.33,170.81,170.16,170.52,47151.0,143.795,144.2002,143.6514,143.9554,47151.0
2020-12-14 09:50:00,170.67,170.85,170.44,170.44,41819.0,144.082,144.234,143.8878,143.8878,41819.0
2020-12-14 09:55:00,170.51,170.57,170.1,170.27,25663.0,143.9469,143.9976,143.6008,143.7443,25663.0
2020-12-14 10:00:00,170.21,170.37,170.15,170.31,24281.0,143.6937,143.8287,143.643,143.7781,24281.0
2020-12-14 10:05:00,170.35,170.55,170.25,170.47,27478.0,143.8118,143.9807,143.7274,143.9132,27478.0
2020-12-14 10:10:00,170.49,170.53,170.2,170.22,26346.0,143.93,143.9638,143.6852,143.7021,26346.0
2020-12-14 10:15:00,170.18,170.25,169.74,170.04,21190.0,143.6683,143.7274,143.2969,143.5501,21190.0
2020-12-14 10:20:00,170.03,170.14,169.85,170.11,21672.0,143.5417,143.6346,143.3897,143.6092,21672.0
2020-12-14 10:25:00,170.14,170.2,169.2,169.36,32255.0,143.6346,143.6852,142.841,142.9761,32255.0
2020-12-14 10:30:00,169.46,169.83,169.43,169.57,24163.0,143.0605,143.3729,143.0352,143.1534,24163.0
2020-12-14 10:35:00,169.56,169.75,169.5,169.5,16931.0,143.1449,143.3053,143.0943,143.0943,16931.0
2020-12-14 10:40:00,169.5,169.68,169.35,169.67,32655.0,143.0943,143.2462,142.9676,143.2378,32655.0
2020-12-14 10:45:00,169.65,169.89,169.61,169.69,68835.0,143.2209,143.4235,143.1871,143.2547,68835.0
2020-12-14 10:50:00,169.68,169.74,169.35,169.59,33441.0,143.2462,143.2969,142.9676,143.1702,33441.0
2020-12-14 10:55:00,169.57,169.8,169.4,169.46,23319.0,143.1534,143.3475,143.0098,143.0605,23319.0
2020-12-14 11:00:00,169.45,169.46,169.13,169.16,27650.0,143.0521,143.0605,142.7819,142.8072,27650.0
2020-12-14 11:05:00,169.21,169.48,169.04,169.11,47232.0,142.8494,143.0774,142.7059,142.765,47232.0
2020-12-14 11:10:00,169.11,169.28,169.02,169.22,27402.0,142.765,142.9085,142.689,142.8579,27402.0
2020-12-14 11:15:00,169.18,169.57,169.18,169.57,22429.0,142.8241,143.1534,142.8241,143.1534,22429.0
2020-12-14 11:20:00,169.56,169.57,169.3,169.49,24103.0,143.1449,143.1534,142.9254,143.0858,24103.0
2020-12-14 11:25:00,169.5,169.55,169.43,169.46,25499.0,143.0943,143.1365,143.0352,143.0605,25499.0
2020-12-14 11:30:00,169.47,169.64,169.08,169.11,37179.0,143.0689,143.2125,142.7397,142.765,37179.0
2020-12-14 11:35:00,169.07,169.5,169.07,169.5,30455.0,142.7313,143.0943,142.7313,143.0943,30455.0
2020-12-14 11:40:00,169.39,169.5,169.33,169.4,17116.0,143.0014,143.0943,142.9507,143.0098,17116.0
2020-12-14 11:45:00,169.45,169.79,169.44,169.78,16025.0,143.0521,143.3391,143.0436,143.3306,16025.0
2020-12-14 11:50:00,169.78,169.82,169.44,169.73,35329.0,143.3306,143.3644,143.0436,143.2884,35329.0
2020-12-14 11:55:00,169.68,169.69,169.4,169.4,17684.0,143.2462,143.2547,143.0098,143.0098,17684.0
2020-12-14 12:00:00,169.45,169.52,169.18,169.23,32440.0,143.0521,143.1111,142.8241,142.8663,32440.0
2020-12-14 12:05:00,169.27,169.35,168.87,168.93,24799.0,142.9001,142.9676,142.5624,142.6131,24799.0
2020-12-14 12:10:00,168.98,169.04,168.84,168.92,10148.0,142.6553,142.7059,142.5371,142.6046,10148.0
2020-12-14 12:15:00,168.95,168.96,168.59,168.63,16663.0,142.6299,142.6384,142.326,142.3598,16663.0
2020-12-14 12:20:00,168.66,168.79,168.45,168.47,25570.0,142.3851,142.4949,142.2078,142.2247,25570.0
2020-12-14 12:25:00,168.45,168.51,168.3,168.49,19841.0,142.2078,142.2585,142.0812,142.2416,19841.0
2020-12-14 12:30:00,168.47,168.47,168.21,168.43,13088.0,142.2247,142.2247,142.0052,142.191,13088.0
2020-12-14 12:35:00,168.37,168.6,168.32,168.59,17004.0,142.1403,142.3345,142.0981,142.326,17004.0
2020-12-14 12:40:00,168.58,168.58,168.32,168.32,11562.0,142.3176,142.3176,142.0981,142.0981,11562.0
2020-12-14 12:45:00,168.35,168.36,168.13,168.14,17609.0,142.1234,142.1319,141.9377,141.9461,17609.0
2020-12-14 12:50:00,168.15,168.25,168.04,168.12,18811.0,141.9546,142.039,141.8617,141.9292,18811.0
2020-12-14 12:55:00,168.12,168.13,167.82,167.96,26547.0,141.9292,141.9377,141.676,141.7942,26547.0
2020-12-14 13:00:00,167.95,168.04,167.9,167.9,15040.0,141.7857,141.8617,141.7435,141.7435,15040.0
2020-12-14 13:05:00,167.92,167.93,167.6,167.74,13301.0,141.7604,141.7688,141.4903,141.6084,13301.0
2020-12-14 13:10:00,167.74,168.16,167.71,168.05,34087.0,141.6084,141.963,141.5831,141.8702,34087.0
2020-12-14 13:15:00,168.06,168.13,167.87,168.0,13213.0,141.8786,141.9377,141.7182,141.8279,13213.0
2020-12-14 13:20:00,168.02,168.17,167.99,168.03,15818.0,141.8448,141.9715,141.8195,141.8533,15818.0
2020-12-14 13:25:00,168.07,168.24,168.07,168.15,12294.0,141.887,142.0306,141.887,141.9546,12294.0
2020-12-14 13:30:00,168.14,168.23,167.96,168.05,21642.0,141.9461,142.0221,141.7942,141.8702,21642.0
2020-12-14 13:35:00,168.05,168.21,168.04,168.16,22434.0,141.8702,142.0052,141.8617,141.963,22434.0
2020-12-14 13:40:00,168.14,168.31,168.12,168.16,13544.0,141.9461,142.0896,141.9292,141.963,13544.0
2020-12-14 13:45:00,168.16,168.23,167.9,168.1,13090.0,141.963,142.0221,141.7435,141.9124,13090.0
2020-12-14 13:50:00,168.09,168.37,168.08,168.34,13508.0,141.9039,142.1403,141.8955,142.115,13508.0
2020-12-14 13:55:00,168.34,168.53,168.26,168.32,11003.0,142.115,142.2754,142.0474,142.0981,11003.0
2020-12-14 14:00:00,168.29,168.56,168.22,168.34,18607.0,142.0728,142.3007,142.0137,142.115,18607.0
2020-12-14 14:05:00,168.36,168.51,168.34,168.51,20772.0,142.1319,142.2585,142.115,142.2585,20772.0
2020-12-14 14:10:00,168.53,168.53,168.27,168.33,11145.0,142.2754,142.2754,142.0559,142.1065,11145.0
2020-12-14 14:15:00,168.35,168.42,168.23,168.35,12216.0,142.1234,142.1825,142.0221,142.1234,12216.0
2020-12-14 14:20:00,168.32,168.34,168.08,168.18,12261.0,142.0981,142.115,141.8955,141.9799,12261.0
2020-12-14 14:25:00,168.19,168.2,167.91,167.92,13335.0,141.9883,141.9968,141.752,141.7604,13335.0
2020-12-14 14:30:00,167.92,167.97,167.63,167.68,12309.0,141.7604,141.8026,141.5156,141.5578,12309.0
2020-12-14 14:35:00,167.68,167.8,167.5,167.66,45045.0,141.5578,141.6591,141.4058,141.5409,45045.0
2020-12-14 14:40:00,167.73,168.0,167.67,167.95,15032.0,141.6,141.8279,141.5494,141.7857,15032.0
2020-12-14 14:45:00,167.96,168.12,167.83,168.12,12859.0,141.7942,141.9292,141.6844,141.9292,12859.0
2020-12-14 14:50:00,168.11,168.2,167.95,168.19,10688.0,141.9208,141.9968,141.7857,141.9883,10688.0
2020-12-14 14:55:00,168.18,168.23,168.12,168.13,13887.0,141.9799,142.0221,141.9292,141.9377,13887.0
2020-12-14 15:00:00,168.18,168.19,168.0,168.11,20784.0,141.9799,141.9883,141.8279,141.9208,20784.0
2020-12-14 15:05:00,168.11,168.18,167.98,168.05,23412.0,141.9208,141.9799,141.8111,141.8702,23412.0
2020-12-14 15:10:00,168.05,168.1,167.95,168.03,20614.0,141.8702,141.9124,141.7857,141.8533,20614.0
2020-12-14 15:15:00,168.02,168.05,167.87,167.9,25877.0,141.8448,141.8702,141.7182,141.7435,25877.0
2020-12-14 15:20:00,167.92,167.95,167.76,167.8,13997.0,141.7604,141.7857,141.6253,141.6591,13997.0
2020-12-14 15:25:00,167.8,167.9,167.69,167.73,16602.0,141.6591,141.7435,141.5662,141.6,16602.0
2020-12-14 15:30:00,167.73,167.79,167.26,167.3,20373.0,141.6,141.6507,141.2032,141.237,20373.0
2020-12-14 15:35:00,167.37,167.46,167.28,167.45,21878.0,141.2961,141.3721,141.2201,141.3636,21878.0
2020-12-14 15:40:00,167.45,167.47,167.09,167.11,41690.0,141.3636,141.3805,141.0597,141.0766,41690.0
2020-12-14 15:45:00,167.1,167.17,166.92,167.0,43497.0,141.0681,141.1272,140.9162,140.9837,43497.0
2020-12-14 15:50:00,167.01,167.14,166.68,167.13,40060.0,140.9922,141.1019,140.7136,141.0935,40060.0
2020-12-14 15:55:00,167.13,167.13,166.59,166.59,119763.0,141.0935,141.0935,140.6376,140.6376,119763.0
2020-12-15 09:30:00,167.1,167.21,166.28,166.84,74651.0,141.0681,141.161,140.3759,140.8487,74651.0
2020-12-15 09:35:00,166.79,166.98,166.31,166.91,25419.0,140.8064,140.9668,140.4012,140.9077,25419.0
2020-12-15 09:40:00,166.92,167.42,166.65,167.17,33865.0,140.9162,141.3383,140.6883,141.1272,33865.0
2020-12-15 09:45:00,167.13,167.65,166.77,166.77,30261.0,141.0935,141.5325,140.7896,140.7896,30261.0
2020-12-15 09:50:00,166.72,167.27,166.43,167.2,35010.0,140.7473,141.2117,140.5025,141.1526,35010.0
2020-12-15 09:55:00,167.2,167.23,166.42,166.51,34154.0,141.1526,141.1779,140.4941,140.5701,34154.0
2020-12-15 10:00:00,166.54,166.62,166.14,166.4,44246.0,140.5954,140.6629,140.2577,140.4772,44246.0
2020-12-15 10:05:00,166.47,167.12,166.46,166.8,20663.0,140.5363,141.085,140.5279,140.8149,20663.0
2020-12-15 10:10:00,166.8,167.4,166.79,167.3,22881.0,140.8149,141.3214,140.8064,141.237,22881.0
2020-12-15 10:15:00,167.28,167.63,167.24,167.27,15031.0,141.2201,141.5156,141.1863,141.2117,15031.0
2020-12-15 10:20:00,167.27,167.76,167.18,167.67,17060.0,141.2117,141.6253,141.1357,141.5494,17060.0
2020-12-15 10:25:00,167.58,167.62,167.09,167.11,25842.0,141.4734,141.5071,141.0597,141.0766,25842.0
2020-12-15 10:30:00,167.07,167.39,167.05,167.39,12716.0,141.0428,141.313,141.0259,141.313,12716.0
2020-12-15 10:35:00,167.37,167.38,166.92,167.04,13739.0,141.2961,141.3045,140.9162,141.0175,13739.0
2020-12-15 10:40:00,167.05,167.22,166.92,167.08,15372.0,141.0259,141.1695,140.9162,141.0513,15372.0
2020-12-15 10:45:00,167.05,167.1,166.67,166.76,34043.0,141.0259,141.0681,140.7051,140.7811,34043.0
2020-12-15 10:50:00,166.77,167.0,166.68,166.86,24757.0,140.7896,140.9837,140.7136,140.8655,24757.0
2020-12-15 10:55:00,166.9,167.14,166.85,167.11,24898.0,140.8993,141.1019,140.8571,141.0766,24898.0
2020-12-15 11:00:00,167.06,167.23,167.03,167.07,12519.0,141.0344,141.1779,141.0091,141.0428,12519.0
2020-12-15 11:05:00,167.04,167.05,166.62,166.74,18605.0,141.0175,141.0259,140.6629,140.7642,18605.0
2020-12-15 11:10:00,166.74,166.79,166.49,166.64,13483.0,140.7642,140.8064,140.5532,140.6798,13483.0
2020-12-15 11:15:00,166.64,166.74,166.5,166.7,16243.0,140.6798,140.7642,140.5616,140.7305,16243.0
2020-12-15 11:20:00,166.7,167.02,166.67,166.96,33092.0,140.7305,141.0006,140.7051,140.95,33092.0
2020-12-15 11:25:00,166.93,166.99,166.57,166.91,21039.0,140.9246,140.9753,140.6207,140.9077,21039.0
2020-12-15 11:30:00,166.98,167.1,166.84,166.95,24358.0,140.9668,141.0681,140.8487,140.9415,24358.0
2020-12-15 11:35:00,166.93,167.11,166.87,166.97,10988.0,140.9246,141.0766,140.874,140.9584,10988.0
2020-12-15 11:40:00,167.0,167.11,166.76,166.99,13387.0,140.9837,141.0766,140.7811,140.9753,13387.0
2020-12-15 11:45:00,167.06,167.14,166.83,166.94,14516.0,141.0344,141.1019,140.8402,140.9331,14516.0
2020-12-15 11:50:00,166.94,167.0,166.79,166.89,12915.0,140.9331,140.9837,140.8064,140.8909,12915.0
2020-12-15 11:55:00,166.93,167.07,166.93,167.06,17434.0,140.9246,141.0428,140.9246,141.0344,17434.0
2020-12-15 12:00:00,167.07,167.23,166.97,167.2,9133.0,141.0428,141.1779,140.9584,141.1526,9133.0
2020-12-15 12:05:00,167.16,167.2,167.0,167.08,10578.0,141.1188,141.1526,140.9837,141.0513,10578.0
2020-12-15 12:10:00,167.05,167.2,167.01,167.15,8690.0,141.0259,141.1526,140.9922,141.1104,8690.0
2020-12-15 12:15:00,167.18,167.27,167.05,167.26,12655.0,141.1357,141.2117,141.0259,141.2032,12655.0
2020-12-15 12:20:00,167.25,167.45,167.21,167.41,16249.0,141.1948,141.3636,141.161,141.3299,16249.0
2020-12-15 12:25:00,167.37,167.42,167.11,167.31,11054.0,141.2961,141.3383,141.0766,141.2454,11054.0
2020-12-15 12:30:00,167.25,167.44,167.23,167.27,6636.0,141.1948,141.3552,141.1779,141.2117,6636.0
2020-12-15 12:35:00,167.27,167.29,167.14,167.17,18508.0,141.2117,141.2285,141.1019,141.1272,18508.0
2020-12-15 12:40:00,167.2,167.36,167.06,167.33,13918.0,141.1526,141.2876,141.0344,141.2623,13918.0
2020-12-15 12:45:00,167.36,167.53,167.35,167.45,16040.0,141.2876,141.4312,141.2792,141.3636,16040.0
2020-12-15 12:50:00,167.47,167.9,167.46,167.77,34948.0,141.3805,141.7435,141.3721,141.6338,34948.0
2020-12-15 12:55:00,167.81,167.96,167.78,167.9,10129.0,141.6675,141.7942,141.6422,141.7435,10129.0
2020-12-15 13:00:00,167.94,167.96,167.77,167.83,7457.0,141.7773,141.7942,141.6338,141.6844,7457.0
2020-12-15 13:05:00,167.8,168.2,167.72,168.01,16746.0,141.6591,141.9968,141.5916,141.8364,16746.0
2020-12-15 13:10:00,167.96,168.24,167.87,168.06,23008.0,141.7942,142.0306,141.7182,141.8786,23008.0
2020-12-15 13:15:00,168.12,168.28,167.84,168.0,47186.0,141.9292,142.0643,141.6929,141.8279,47186.0
2020-12-15 13:20:00,167.97,168.05,167.86,168.04,15743.0,141.8026,141.8702,141.7098,141.8617,15743.0
2020-12-15 13:25:00,168.06,168.09,167.81,167.87,16231.0,141.8786,141.9039,141.6675,141.7182,16231.0
2020-12-15 13:30:00,167.87,167.89,167.55,167.86,25365.0,141.7182,141.7351,141.448,141.7098,25365.0
2020-12-15 13:35:00,167.82,167.91,167.69,167.72,12016.0,141.676,141.752,141.5662,141.5916,12016.0
2020-12-15 13:40:00,167.69,167.77,167.6,167.66,21766.0,141.5662,141.6338,141.4903,141.5409,21766.0
2020-12-15 13:45:00,167.68,167.94,167.61,167.94,18121.0,141.5578,141.7773,141.4987,141.7773,18121.0
2020-12-15 13:50:00,167.88,167.97,167.79,167.92,13612.0,141.7266,141.8026,141.6507,141.7604,13612.0
2020-12-15 13:55:00,167.94,168.31,167.94,168.2,15525.0,141.7773,142.0896,141.7773,141.9968,15525.0
2020-12-15 14:00:00,168.17,168.26,168.12,168.16,6848.0,141.9715,142.0474,141.9292,141.963,6848.0
2020-12-15 14:05:00,168.16,168.24,168.08,168.17,11074.0,141.963,142.0306,141.8955,141.9715,11074.0
2020-12-15 14:10:00,168.15,168.37,168.14,168.34,11111.0,141.9546,142.1403,141.9461,142.115,11111.0
2020-12-15 14:15:00,168.34,168.39,168.22,168.31,11743.0,142.115,142.1572,142.0137,142.0896,11743.0
2020-12-15 14:20:00,168.3,168.32,168.06,168.07,10296.0,142.0812,142.0981,141.8786,141.887,10296.0
2020-12-15 14:25:00,168.15,168.22,167.86,167.87,33312.0,141.9546,142.0137,141.7098,141.7182,33312.0
2020-12-15 14:30:00,167.87,168.0,167.87,168.0,9902.0,141.7182,141.8279,141.7182,141.8279,9902.0
2020-12-15 14:35:00,167.94,168.05,167.8,167.83,10618.0,141.7773,141.8702,141.6591,141.6844,10618.0
2020-12-15 14:40:00,167.84,167.94,167.8,167.9,12071.0,141.6929,141.7773,141.6591,141.7435,12071.0
2020-12-15 14:45:00,167.9,167.99,167.88,167.93,6968.0,141.7435,141.8195,141.7266,141.7688,6968.0
2020-12-15 14:50:00,167.96,167.99,167.77,167.78,12286.0,141.7942,141.8195,141.6338,141.6422,12286.0
2020-12-15 14:55:00,167.77,167.77,167.42,167.53,28740.0,141.6338,141.6338,141.3383,141.4312,28740.0
2020-12-15 15:00:00,167.52,167.62,167.33,167.33,12706.0,141.4227,141.5071,141.2623,141.2623,12706.0
2020-12-15 15:05:00,167.33,167.64,167.3,167.53,24656.0,141.2623,141.524,141.237,141.4312,24656.0
2020-12-15 15:10:00,167.5,167.55,167.36,167.38,15728.0,141.4058,141.448,141.2876,141.3045,15728.0
2020-12-15 15:15:00,167.4,167.41,167.23,167.24,18077.0,141.3214,141.3299,141.1779,141.1863,18077.0
2020-12-15 15:20:00,167.25,167.27,167.04,167.14,17252.0,141.1948,141.2117,141.0175,141.1019,17252.0
2020-12-15 15:25:00,167.13,167.18,166.89,166.95,22410.0,141.0935,141.1357,140.8909,140.9415,22410.0
2020-12-15 15:30:00,166.95,167.03,166.78,166.83,20322.0,140.9415,141.0091,140.798,140.8402,20322.0
2020-12-15 15:35:00,166.86,167.09,166.75,167.06,21829.0,140.8655,141.0597,140.7727,141.0344,21829.0
2020-12-15 15:40:00,167.06,167.32,167.01,167.2,19013.0,141.0344,141.2539,140.9922,141.1526,19013.0
2020-12-15 15:45:00,167.22,167.33,167.08,167.08,27047.0,141.1695,141.2623,141.0513,141.0513,27047.0
2020-12-15 15:50:00,167.07,167.19,166.9,166.9,28317.0,141.0428,141.1441,140.8993,140.8993,28317.0
2020-12-15 15:55:00,166.89,167.2,166.89,167.2,73366.0,140.8909,141.1526,140.8909,141.1526,73366.0
2020-12-16 09:30:00,167.4,168.37,167.4,168.31,61601.0,141.3214,142.1403,141.3214,142.0896,61601.0
2020-12-16 09:35:00,168.26,168.35,167.61,167.9,20621.0,142.0474,142.1234,141.4987,141.7435,20621.0
2020-12-16 09:40:00,168.0,168.11,167.58,167.99,21658.0,141.8279,141.9208,141.4734,141.8195,21658.0
2020-12-16 09:45:00,168.0,168.42,167.87,168.31,38592.0,141.8279,142.1825,141.7182,142.0896,38592.0
2020-12-16 09:50:00,168.25,168.5,168.04,168.5,23377.0,142.039,142.25,141.8617,142.25,23377.0
2020-12-16 09:55:00,168.47,168.91,168.44,168.72,28426.0,142.2247,142.5962,142.1994,142.4358,28426.0
2020-12-16 10:00:00,168.8,168.87,168.65,168.78,15181.0,142.5033,142.5624,142.3767,142.4864,15181.0
2020-12-16 10:05:00,168.82,169.1,168.8,169.04,41550.0,142.5202,142.7566,142.5033,142.7059,41550.0
2020-12-16 10:10:00,169.03,169.07,168.58,168.74,21755.0,142.6975,142.7313,142.3176,142.4527,21755.0
2020-12-16 10:15:00,168.75,168.96,168.61,168.66,17001.0,142.4611,142.6384,142.3429,142.3851,17001.0
2020-12-16 10:20:00,168.63,168.96,168.55,168.93,36641.0,142.3598,142.6384,142.2923,142.6131,36641.0
2020-12-16 10:25:00,168.89,169.31,168.89,169.26,44443.0,142.5793,142.9339,142.5793,142.8917,44443.0
2020-12-16 10:30:00,169.25,169.41,169.07,169.3,15810.0,142.8832,143.0183,142.7313,142.9254,15810.0
2020-12-16 10:35:00,169.32,169.64,169.25,169.57,23107.0,142.9423,143.2125,142.8832,143.1534,23107.0
2020-12-16 10:40:00,169.6,169.7,169.45,169.48,28374.0,143.1787,143.2631,143.0521,143.0774,28374.0
2020-12-16 10:45:00,169.5,169.63,169.31,169.46,26053.0,143.0943,143.204,142.9339,143.0605,26053.0
2020-12-16 10:50:00,169.51,169.54,169.3,169.46,30879.0,143.1027,143.128,142.9254,143.0605,30879.0
2020-12-16 10:55:00,169.46,169.6,169.37,169.55,18387.0,143.0605,143.1787,142.9845,143.1365,18387.0
2020-12-16 11:00:00,169.54,169.59,169.11,169.45,22010.0,143.128,143.1702,142.765,143.0521,22010.0
2020-12-16 11:05:00,169.44,169.69,169.44,169.53,32400.0,143.0436,143.2547,143.0436,143.1196,32400.0
2020-12-16 11:10:00,169.52,169.53,168.89,169.0,51869.0,143.1111,143.1196,142.5793,142.6722,51869.0
2020-12-16 11:15:00,169.04,169.14,168.88,169.09,31606.0,142.7059,142.7903,142.5708,142.7481,31606.0
2020-12-16 11:20:00,169.08,169.48,169.06,169.45,25317.0,142.7397,143.0774,142.7228,143.0521,25317.0
2020-12-16 11:25:00,169.45,169.57,169.3,169.5,14326.0,143.0521,143.1534,142.9254,143.0943,14326.0
2020-12-16 11:30:00,169.48,169.61,169.39,169.6,13900.0,143.0774,143.1871,143.0014,143.1787,13900.0
2020-12-16 11:35:00,169.59,169.7,169.47,169.48,18930.0,143.1702,143.2631,143.0689,143.0774,18930.0
2020-12-16 11:40:00,169.48,169.56,169.25,169.42,12685.0,143.0774,143.1449,142.8832,143.0267,12685.0
2020-12-16 11:45:00,169.44,169.55,169.41,169.47,18923.0,143.0436,143.1365,143.0183,143.0689,18923.0
2020-12-16 11:50:00,169.47,169.56,169.37,169.55,13124.0,143.0689,143.1449,142.9845,143.1365,13124.0
2020-12-16 11:55:00,169.55,169.66,169.51,169.61,22812.0,143.1365,143.2293,143.1027,143.1871,22812.0
2020-12-16 12:00:00,169.63,169.64,169.45,169.53,27683.0,143.204,143.2125,143.0521,143.1196,27683.0
2020-12-16 12:05:00,169.55,169.57,169.47,169.51,19896.0,143.1365,143.1534,143.0689,143.1027,19896.0
2020-12-16 12:10:00,169.47,169.47,169.26,169.37,33620.0,143.0689,143.0689,142.8917,142.9845,33620.0
2020-12-16 12:15:00,169.37,169.51,169.36,169.5,12726.0,142.9845,143.1027,142.9761,143.0943,12726.0
2020-12-16 12:20:00,169.5,169.7,169.48,169.56,23737.0,143.0943,143.2631,143.0774,143.1449,23737.0
2020-12-16 12:25:00,169.58,169.64,169.48,169.6,14519.0,143.1618,143.2125,143.0774,143.1787,14519.0
2020-12-16 12:30:00,169.64,169.64,169.36,169.5,23843.0,143.2125,143.2125,142.9761,143.0943,23843.0
2020-12-16 12:35:00,169.51,169.55,169.23,169.25,60874.0,143.1027,143.1365,142.8663,142.8832,60874.0
2020-12-16 12:40:00,169.22,169.51,169.18,169.51,25113.0,142.8579,143.1027,142.8241,143.1027,25113.0
2020-12-16 12:45:00,169.55,169.64,169.43,169.44,10316.0,143.1365,143.2125,143.0352,143.0436,10316.0
2020-12-16 12:50:00,169.44,169.7,169.36,169.67,8215.0,143.0436,143.2631,142.9761,143.2378,8215.0
2020-12-16 12:55:00,169.7,169.85,169.68,169.83,27921.0,143.2631,143.3897,143.2462,143.3729,27921.0
2020-12-16 13:00:00,169.81,169.87,169.72,169.87,15362.0,143.356,143.4066,143.28,143.4066,15362.0
2020-12-16 13:05:00,169.9,170.17,169.76,170.12,74217.0,143.4319,143.6599,143.3138,143.6177,74217.0
2020-12-16 13:10:00,170.09,170.21,170.03,170.12,18429.0,143.5923,143.6937,143.5417,143.6177,18429.0
2020-12-16 13:15:00,170.03,170.16,169.96,170.16,12209.0,143.5417,143.6514,143.4826,143.6514,12209.0
2020-12-16 13:20:00,170.17,170.24,170.13,170.14,23964.0,143.6599,143.719,143.6261,143.6346,23964.0
2020-12-16 13:25:00,170.15,170.18,170.05,170.11,22214.0,143.643,143.6683,143.5586,143.6092,22214.0
2020-12-16 13:30:00,170.11,170.24,170.1,170.18,9066.0,143.6092,143.719,143.6008,143.6683,9066.0
2020-12-16 13:35:00,170.2,170.32,170.19,170.29,16325.0,143.6852,143.7865,143.6768,143.7612,16325.0
2020-12-16 13:40:00,170.3,170.37,170.19,170.28,14435.0,143.7696,143.8287,143.6768,143.7527,14435.0
2020-12-16 13:45:00,170.28,170.41,170.2,170.34,22663.0,143.7527,143.8625,143.6852,143.8034,22663.0
2020-12-16 13:50:00,170.32,170.46,170.3,170.44,19786.0,143.7865,143.9047,143.7696,143.8878,19786.0
2020-12-16 13:55:00,170.44,170.49,170.37,170.46,21214.0,143.8878,143.93,143.8287,143.9047,21214.0
2020-12-16 14:00:00,170.49,170.66,170.2,170.41,22494.0,143.93,144.0736,143.6852,143.8625,22494.0
2020-12-16 14:05:00,170.34,170.48,170.25,170.4,20630.0,143.8034,143.9216,143.7274,143.8541,20630.0
2020-12-16 14:10:00,170.37,170.38,170.24,170.33,17659.0,143.8287,143.8372,143.719,143.795,17659.0
2020-12-16 14:15:00,170.32,170.35,170.17,170.33,20754.0,143.7865,143.8118,143.6599,143.795,20754.0
2020-12-16 14:20:00,170.3,170.45,170.24,170.44,16783.0,143.7696,143.8963,143.719,143.8878,16783.0
2020-12-16 14:25:00,170.41,170.55,170.36,170.49,17691.0,143.8625,143.9807,143.8203,143.93,17691.0
2020-12-16 14:30:00,170.46,170.61,170.44,170.55,18402.0,143.9047,144.0313,143.8878,143.9807,18402.0
2020-12-16 14:35:00,170.56,170.99,170.51,170.96,30676.0,143.9891,144.3521,143.9469,144.3268,30676.0
2020-12-16 14:40:00,170.95,171.11,170.85,170.86,39631.0,144.3184,144.4534,144.234,144.2424,39631.0
2020-12-16 14:45:00,170.87,171.03,170.76,170.97,32148.0,144.2508,144.3859,144.158,144.3353,32148.0
2020-12-16 14:50:00,170.94,171.05,170.94,171.01,17030.0,144.3099,144.4028,144.3099,144.369,17030.0
2020-12-16 14:55:00,171.01,171.49,171.01,171.47,45777.0,144.369,144.7742,144.369,144.7574,45777.0
2020-12-16 15:00:00,171.44,171.66,171.44,171.47,59610.0,144.732,144.9178,144.732,144.7574,59610.0
2020-12-16 15:05:00,171.47,171.53,171.35,171.48,35513.0,144.7574,144.808,144.6561,144.7658,35513.0
2020-12-16 15:10:00,171.47,171.47,171.22,171.35,21550.0,144.7574,144.7574,144.5463,144.6561,21550.0
2020-12-16 15:15:00,171.41,171.47,171.34,171.43,20341.0,144.7067,144.7574,144.6476,144.7236,20341.0
2020-12-16 15:20:00,171.43,171.43,171.27,171.3,26136.0,144.7236,144.7236,144.5885,144.6138,26136.0
2020-12-16 15:25:00,171.29,171.4,171.26,171.37,34487.0,144.6054,144.6983,144.5801,144.6729,34487.0
2020-12-16 15:30:00,171.35,171.39,171.08,171.14,27818.0,144.6561,144.6898,144.4281,144.4788,27818.0
2020-12-16 15:35:00,171.17,171.17,170.59,170.64,47749.0,144.5041,144.5041,144.0145,144.0567,47749.0
2020-12-16 15:40:00,170.64,170.83,170.56,170.81,37072.0,144.0567,144.2171,143.9891,144.2002,37072.0
2020-12-16 15:45:00,170.8,170.83,170.59,170.72,32887.0,144.1917,144.2171,144.0145,144.1242,32887.0
2020-12-16 15:50:00,170.67,170.71,170.28,170.36,59946.0,144.082,144.1158,143.7527,143.8203,59946.0
2020-12-16 15:55:00,170.34,170.43,169.93,170.14,150174.0,143.8034,143.8794,143.4573,143.6346,150174.0
2020-12-17 09:30:00,170.74,171.97,170.67,171.75,105930.0,144.1411,145.1795,144.082,144.9937,105930.0
2020-12-17 09:35:00,171.63,171.63,170.62,170.85,44061.0,144.8924,144.8924,144.0398,144.234,44061.0
2020-12-17 09:40:00,170.86,170.98,170.28,170.32,31999.0,144.2424,144.3437,143.7527,143.7865,31999.0
2020-12-17 09:45:00,170.32,170.74,170.03,170.69,28970.0,143.7865,144.1411,143.5417,144.0989,28970.0
2020-12-17 09:50:00,170.75,171.53,170.74,171.15,40985.0,144.1495,144.808,144.1411,144.4872,40985.0
2020-12-17 09:55:00,171.2,171.5,171.19,171.48,38267.0,144.5294,144.7827,144.521,144.7658,38267.0
2020-12-17 10:00:00,171.5,171.85,171.2,171.85,25731.0,144.7827,145.0782,144.5294,145.0782,25731.0
2020-12-17 10:05:00,171.8,172.45,171.76,172.44,59533.0,145.036,145.5847,145.0022,145.5763,59533.0
2020-12-17 10:10:00,172.42,172.44,172.1,172.15,24157.0,145.5594,145.5763,145.2892,145.3314,24157.0
2020-12-17 10:15:00,172.12,172.47,172.12,172.4,30614.0,145.3061,145.6016,145.3061,145.5425,30614.0
2020-12-17 10:20:00,172.39,172.71,172.3,172.49,31468.0,145.534,145.8042,145.4581,145.6185,31468.0
2020-12-17 10:25:00,172.41,172.52,172.21,172.46,22188.0,145.5509,145.6438,145.3821,145.5931,22188.0
2020-12-17 10:30:00,172.41,172.85,172.4,172.81,19103.0,145.5509,145.9224,145.5425,145.8886,19103.0
2020-12-17 10:35:00,172.8,172.96,172.7,172.91,27954.0,145.8802,146.0152,145.7957,145.973,27954.0
2020-12-17 10:40:00,172.9,172.98,172.8,172.84,35370.0,145.9646,146.0321,145.8802,145.9139,35370.0
2020-12-17 10:45:00,172.88,172.98,172.85,172.93,20353.0,145.9477,146.0321,145.9224,145.9899,20353.0
2020-12-17 10:50:00,172.89,172.94,172.7,172.79,30402.0,145.9561,145.9984,145.7957,145.8717,30402.0
2020-12-17 10:55:00,172.76,172.78,172.29,172.37,16796.0,145.8464,145.8633,145.4496,145.5172,16796.0
2020-12-17 11:00:00,172.35,172.4,171.93,171.97,30154.0,145.5003,145.5425,145.1457,145.1795,30154.0
2020-12-17 11:05:00,172.0,172.05,171.8,171.86,16627.0,145.2048,145.247,145.036,145.0866,16627.0
2020-12-17 11:10:00,171.91,172.0,171.68,171.68,21261.0,145.1288,145.2048,144.9346,144.9346,21261.0
2020-12-17 11:15:00,171.69,172.29,171.69,172.23,43782.0,144.9431,145.4496,144.9431,145.399,43782.0
2020-12-17 11:20:00,172.24,172.56,172.2,172.54,40754.0,145.4074,145.6776,145.3736,145.6607,40754.0
2020-12-17 11:25:00,172.55,172.6,172.43,172.53,14638.0,145.6691,145.7113,145.5678,145.6522,14638.0
2020-12-17 11:30:00,172.54,172.54,172.31,172.37,15604.0,145.6607,145.6607,145.4665,145.5172,15604.0
2020-12-17 11:35:00,172.39,172.39,172.18,172.19,18052.0,145.534,145.534,145.3568,145.3652,18052.0
2020-12-17 11:40:00,172.19,172.34,172.12,172.28,19022.0,145.3652,145.4918,145.3061,145.4412,19022.0
2020-12-17 11:45:00,172.28,172.51,172.28,172.33,24731.0,145.4412,145.6353,145.4412,145.4834,24731.0
2020-12-17 11:50:00,172.35,172.48,172.23,172.3,10714.0,145.5003,145.61,145.399,145.4581,10714.0
2020-12-17 11:55:00,172.31,172.46,172.28,172.46,14776.0,145.4665,145.5931,145.4412,145.5931,14776.0
2020-12-17 12:00:00,172.48,172.58,172.38,172.57,28092.0,145.61,145.6944,145.5256,145.686,28092.0
2020-12-17 12:05:00,172.57,172.67,172.53,172.57,26124.0,145.686,145.7704,145.6522,145.686,26124.0
2020-12-17 12:10:00,172.58,172.58,172.44,172.53,17098.0,145.6944,145.6944,145.5763,145.6522,17098.0
2020-12-17 12:15:00,172.51,172.6,172.37,172.45,19257.0,145.6353,145.7113,145.5172,145.5847,19257.0
2020-12-17 12:20:00,172.45,172.45,172.3,172.43,15473.0,145.5847,145.5847,145.4581,145.5678,15473.0
2020-12-17 12:25:00,172.44,172.59,172.39,172.58,18491.0,145.5763,145.7029,145.534,145.6944,18491.0
2020-12-17 12:30:00,172.57,172.59,172.31,172.46,13817.0,145.686,145.7029,145.4665,145.5931,13817.0
2020-12-17 12:35:00,172.45,172.57,172.35,172.56,19096.0,145.5847,145.686,145.5003,145.6776,19096.0
2020-12-17 12:40:00,172.54,172.6,172.46,172.55,17956.0,145.6607,145.7113,145.5931,145.6691,17956.0
2020-12-17 12:45:00,172.54,172.78,172.54,172.74,21780.0,145.6607,145.8633,145.6607,145.8295,21780.0
2020-12-17 12:50:00,172.72,172.77,172.7,172.72,15359.0,145.8126,145.8548,145.7957,145.8126,15359.0
2020-12-17 12:55:00,172.7,172.8,172.66,172.77,22633.0,145.7957,145.8802,145.762,145.8548,22633.0
2020-12-17 13:00:00,172.76,172.76,172.54,172.64,12038.0,145.8464,145.8464,145.6607,145.7451,12038.0
2020-12-17 13:05:00,172.64,172.87,172.64,172.83,20330.0,145.7451,145.9393,145.7451,145.9055,20330.0
2020-12-17 13:10:00,172.82,172.96,172.77,172.94,17708.0,145.8971,146.0152,145.8548,145.9984,17708.0
2020-12-17 13:15:00,172.95,173.04,172.94,172.99,38397.0,146.0068,146.0828,145.9984,146.0406,38397.0
2020-12-17 13:20:00,173.0,173.09,172.96,173.04,14991.0,146.049,146.125,146.0152,146.0828,14991.0
2020-12-17 13:25:00,173.07,173.2,173.05,173.19,19760.0,146.1081,146.2179,146.0912,146.2094,19760.0
2020-12-17 13:30:00,173.2,173.28,173.16,173.27,20873.0,146.2179,146.2854,146.1841,146.2769,20873.0
2020-12-17 13:35:00,173.27,173.45,173.27,173.41,22389.0,146.2769,146.4289,146.2769,146.3951,22389.0
2020-12-17 13:40:00,173.39,173.44,173.2,173.27,24851.0,146.3783,146.4205,146.2179,146.2769,24851.0
2020-12-17 13:45:00,173.25,173.3,173.15,173.3,11798.0,146.2601,146.3023,146.1756,146.3023,11798.0
2020-12-17 13:50:00,173.3,173.33,173.1,173.12,25830.0,146.3023,146.3276,146.1334,146.1503,25830.0
2020-12-17 13:55:00,173.16,173.44,173.13,173.41,28992.0,146.1841,146.4205,146.1588,146.3951,28992.0
2020-12-17 14:00:00,173.39,173.49,173.26,173.42,18335.0,146.3783,146.4627,146.2685,146.4036,18335.0
2020-12-17 14:05:00,173.45,173.65,173.28,173.58,38173.0,146.4289,146.5978,146.2854,146.5387,38173.0
2020-12-17 14:10:00,173.57,173.71,173.54,173.68,27655.0,146.5302,146.6484,146.5049,146.6231,27655.0
2020-12-17 14:15:00,173.69,173.8,173.68,173.74,16744.0,146.6315,146.7244,146.6231,146.6737,16744.0
2020-12-17 14:20:00,173.72,173.91,173.72,173.84,31339.0,146.6568,146.8172,146.6568,146.7582,31339.0
2020-12-17 14:25:00,173.86,174.25,173.86,174.14,54391.0,146.775,147.1043,146.775,147.0114,54391.0
2020-12-17 14:30:00,174.12,174.34,174.12,174.27,32573.0,146.9945,147.1803,146.9945,147.1212,32573.0
2020-12-17 14:35:00,174.25,174.43,174.19,174.41,40447.0,147.1043,147.2562,147.0536,147.2394,40447.0
2020-12-17 14:40:00,174.44,174.64,174.38,174.6,50330.0,147.2647,147.4335,147.214,147.3998,50330.0
2020-12-17 14:45:00,174.62,174.67,174.5,174.55,42065.0,147.4166,147.4588,147.3153,147.3575,42065.0
2020-12-17 14:50:00,174.51,174.64,174.45,174.59,47256.0,147.3238,147.4335,147.2731,147.3913,47256.0
2020-12-17 14:55:00,174.58,174.67,174.43,174.56,64180.0,147.3829,147.4588,147.2562,147.366,64180.0
2020-12-17 15:00:00,174.55,174.61,174.4,174.47,51719.0,147.3575,147.4082,147.2309,147.29,51719.0
2020-12-17 15:05:00,174.44,174.57,174.42,174.56,59630.0,147.2647,147.3744,147.2478,147.366,59630.0
2020-12-17 15:10:00,174.56,174.72,174.55,174.68,39748.0,147.366,147.5011,147.3575,147.4673,39748.0
2020-12-17 15:15:00,174.66,174.85,174.61,174.85,63077.0,147.4504,147.6108,147.4082,147.6108,63077.0
2020-12-17 15:20:00,174.83,174.99,174.75,174.99,51118.0,147.5939,147.729,147.5264,147.729,51118.0
2020-12-17 15:25:00,174.97,175.32,174.96,175.24,77785.0,147.7121,148.0076,147.7037,147.9401,77785.0
2020-12-17 15:30:00,175.2,175.2,174.81,174.9,87728.0,147.9063,147.9063,147.577,147.653,87728.0
2020-12-17 15:35:00,174.9,174.9,174.67,174.82,91831.0,147.653,147.653,147.4588,147.5855,91831.0
2020-12-17 15:40:00,174.84,174.84,174.55,174.57,80096.0,147.6024,147.6024,147.3575,147.3744,80096.0
2020-12-17 15:45:00,174.59,174.59,174.12,174.13,88119.0,147.3913,147.3913,146.9945,147.003,88119.0
2020-12-17 15:50:00,174.17,174.66,174.13,174.56,73690.0,147.0367,147.4504,147.003,147.366,73690.0
2020-12-17 15:55:00,174.57,174.63,174.32,174.48,196737.0,147.3744,147.4251,147.1634,147.2984,196737.0
2020-12-18 09:30:00,173.05,173.37,171.2,171.54,704682.0,146.0912,146.3614,144.5294,144.8165,704682.0
2020-12-18 09:35:00,171.54,172.66,171.54,172.35,81170.0,144.8165,145.762,144.8165,145.5003,81170.0
2020-12-18 09:40:00,172.25,173.0,172.25,172.56,103655.0,145.4159,146.049,145.4159,145.6776,103655.0
2020-12-18 09:45:00,172.56,172.57,171.95,171.98,78252.0,145.6776,145.686,145.1626,145.1879,78252.0
2020-12-18 09:50:00,172.01,172.17,171.67,172.16,45036.0,145.2132,145.3483,144.9262,145.3399,45036.0
2020-12-18 09:55:00,172.16,172.8,172.03,172.17,68458.0,145.3399,145.8802,145.2301,145.3483,68458.0
2020-12-18 10:00:00,172.25,172.45,171.84,171.92,47937.0,145.4159,145.5847,145.0697,145.1373,47937.0
2020-12-18 10:05:00,171.95,172.32,171.73,172.14,71644.0,145.1626,145.4749,144.9769,145.323,71644.0
2020-12-18 10:10:00,172.18,172.18,171.77,171.81,30576.0,145.3568,145.3568,145.0106,145.0444,30576.0
2020-12-18 10:15:00,171.85,172.31,171.76,172.25,26963.0,145.0782,145.4665,145.0022,145.4159,26963.0
2020-12-18 10:20:00,172.21,172.9,172.19,172.86,39979.0,145.3821,145.9646,145.3652,145.9308,39979.0
2020-12-18 10:25:00,172.86,172.97,172.67,172.77,32127.0,145.9308,146.0237,145.7704,145.8548,32127.0
2020-12-18 10:30:00,172.77,172.89,172.36,172.4,32598.0,145.8548,145.9561,145.5087,145.5425,32598.0
2020-12-18 10:35:00,172.34,172.36,171.87,171.92,43358.0,145.4918,145.5087,145.095,145.1373,43358.0
2020-12-18 10:40:00,171.87,171.88,171.5,171.73,56101.0,145.095,145.1035,144.7827,144.9769,56101.0
2020-12-18 10:45:00,171.67,171.71,171.42,171.54,43552.0,144.9262,144.96,144.7152,144.8165,43552.0
2020-12-18 10:50:00,171.5,172.1,171.45,171.88,47326.0,144.7827,145.2892,144.7405,145.1035,47326.0
2020-12-18 10:55:00,171.88,172.09,171.75,171.97,26105.0,145.1035,145.2808,144.9937,145.1795,26105.0
2020-12-18 11:00:00,171.97,171.99,171.61,171.84,15005.0,145.1795,145.1964,144.8756,145.0697,15005.0
2020-12-18 11:05:00,171.82,171.93,171.76,171.87,26028.0,145.0528,145.1457,145.0022,145.095,26028.0
2020-12-18 11:10:00,171.88,171.88,171.4,171.48,50874.0,145.1035,145.1035,144.6983,144.7658,50874.0
2020-12-18 11:15:00,171.39,171.42,171.14,171.33,33061.0,144.6898,144.7152,144.4788,144.6392,33061.0
2020-12-18 11:20:00,171.37,171.61,171.25,171.59,51422.0,144.6729,144.8756,144.5716,144.8587,51422.0
2020-12-18 11:25:00,171.59,171.76,171.41,171.7,60272.0,144.8587,145.0022,144.7067,144.9515,60272.0
2020-12-18 11:30:00,171.7,171.77,171.61,171.74,92940.0,144.9515,145.0106,144.8756,144.9853,92940.0
2020-12-18 11:35:00,171.7,171.96,171.7,171.94,13962.0,144.9515,145.171,144.9515,145.1541,13962.0
2020-12-18 11:40:00,171.98,171.99,171.76,171.83,18524.0,145.1879,145.1964,145.0022,145.0613,18524.0
2020-12-18 11:45:00,171.92,172.14,171.87,172.03,16430.0,145.1373,145.323,145.095,145.2301,16430.0
2020-12-18 11:50:00,172.04,172.4,172.0,172.39,17135.0,145.2386,145.5425,145.2048,145.534,17135.0
2020-12-18 11:55:00,172.39,172.6,172.3,172.59,15905.0,145.534,145.7113,145.4581,145.7029,15905.0
2020-12-18 12:00:00,172.56,172.76,172.52,172.68,25501.0,145.6776,145.8464,145.6438,145.7789,25501.0
2020-12-18 12:05:00,172.68,172.72,172.43,172.58,20001.0,145.7789,145.8126,145.5678,145.6944,20001.0
2020-12-18 12:10:00,172.58,172.66,172.5,172.66,17021.0,145.6944,145.762,145.6269,145.762,17021.0
2020-12-18 12:15:00,172.66,173.0,172.65,172.96,30008.0,145.762,146.049,145.7535,146.0152,30008.0
2020-12-18 12:20:00,172.95,173.1,172.95,173.02,52855.0,146.0068,146.1334,146.0068,146.0659,52855.0
2020-12-18 12:25:00,173.03,173.1,172.98,173.06,18986.0,146.0743,146.1334,146.0321,146.0997,18986.0
2020-12-18 12:30:00,173.07,173.28,173.07,173.25,22545.0,146.1081,146.2854,146.1081,146.2601,22545.0
2020-12-18 12:35:00,173.23,173.58,173.22,173.5,35685.0,146.2432,146.5387,146.2347,146.4711,35685.0
2020-12-18 12:40:00,173.49,173.5,172.87,172.91,43559.0,146.4627,146.4711,145.9393,145.973,43559.0
2020-12-18 12:45:00,172.91,173.0,172.82,172.9,65701.0,145.973,146.049,145.8971,145.9646,65701.0
2020-12-18 12:50:00,172.92,173.07,172.86,172.88,29478.0,145.9815,146.1081,145.9308,145.9477,29478.0
2020-12-18 12:55:00,172.85,173.06,172.7,173.04,19147.0,145.9224,146.0997,145.7957,146.0828,19147.0
2020-12-18 13:00:00,173.0,173.11,172.97,173.11,13455.0,146.049,146.1419,146.0237,146.1419,13455.0
2020-12-18 13:05:00,173.11,173.42,173.07,173.23,35466.0,146.1419,146.4036,146.1081,146.2432,35466.0
2020-12-18 13:10:00,173.18,173.29,173.05,173.25,17672.0,146.201,146.2938,146.0912,146.2601,17672.0
2020-12-18 13:15:00,173.21,173.28,173.2,173.24,15201.0,146.2263,146.2854,146.2179,146.2516,15201.0
2020-12-18 13:20:00,173.26,173.26,173.05,173.2,44872.0,146.2685,146.2685,146.0912,146.2179,44872.0
2020-12-18 13:25:00,173.24,173.42,173.2,173.41,15905.0,146.2516,146.4036,146.2179,146.3951,15905.0
2020-12-18 13:30:00,173.42,173.54,173.38,173.39,17744.0,146.4036,146.5049,146.3698,146.3783,17744.0
2020-12-18 13:35:00,173.39,173.69,173.35,173.65,25136.0,146.3783,146.6315,146.3445,146.5978,25136.0
2020-12-18 13:40:00,173.69,174.0,173.64,173.94,47896.0,146.6315,146.8932,146.5893,146.8426,47896.0
2020-12-18 13:45:00,173.99,174.23,173.91,174.23,31204.0,146.8848,147.0874,146.8172,147.0874,31204.0
2020-12-18 13:50:00,174.27,174.47,174.19,174.47,43459.0,147.1212,147.29,147.0536,147.29,43459.0
2020-12-18 13:55:00,174.42,174.61,174.34,174.49,48084.0,147.2478,147.4082,147.1803,147.3069,48084.0
2020-12-18 14:00:00,174.5,174.53,173.45,173.59,47333.0,147.3153,147.3407,146.4289,146.5471,47333.0
2020-12-18 14:05:00,173.61,173.65,173.53,173.61,24640.0,146.564,146.5978,146.4964,146.564,24640.0
2020-12-18 14:10:00,173.59,173.61,173.39,173.39,28477.0,146.5471,146.564,146.3783,146.3783,28477.0
2020-12-18 14:15:00,173.39,173.53,173.28,173.48,24096.0,146.3783,146.4964,146.2854,146.4542,24096.0
2020-12-18 14:20:00,173.51,173.66,173.49,173.64,21762.0,146.4796,146.6062,146.4627,146.5893,21762.0
2020-12-18 14:25:00,173.66,173.66,173.52,173.58,22081.0,146.6062,146.6062,146.488,146.5387,22081.0
2020-12-18 14:30:00,173.56,173.93,173.56,173.85,19754.0,146.5218,146.8341,146.5218,146.7666,19754.0
2020-12-18 14:35:00,173.9,174.1,173.85,174.06,24852.0,146.8088,146.9776,146.7666,146.9439,24852.0
2020-12-18 14:40:00,174.06,174.07,173.87,173.98,23994.0,146.9439,146.9523,146.7835,146.8763,23994.0
2020-12-18 14:45:00,173.98,174.06,173.84,173.9,15939.0,146.8763,146.9439,146.7582,146.8088,15939.0
2020-12-18 14:50:00,173.9,174.28,173.89,174.23,31582.0,146.8088,147.1296,146.8004,147.0874,31582.0
2020-12-18 14:55:00,174.25,174.47,174.13,174.36,51211.0,147.1043,147.29,147.003,147.1971,51211.0
2020-12-18 15:00:00,174.31,174.5,174.09,174.09,49668.0,147.1549,147.3153,146.9692,146.9692,49668.0
2020-12-18 15:05:00,174.1,174.37,174.1,174.33,30444.0,146.9776,147.2056,146.9776,147.1718,30444.0
2020-12-18 15:10:00,174.34,174.35,173.86,173.93,27593.0,147.1803,147.1887,146.775,146.8341,27593.0
2020-12-18 15:15:00,173.93,174.3,173.93,174.24,51447.0,146.8341,147.1465,146.8341,147.0958,51447.0
2020-12-18 15:20:00,174.24,174.34,173.93,173.97,31534.0,147.0958,147.1803,146.8341,146.8679,31534.0
2020-12-18 15:25:00,173.96,174.16,173.8,174.16,45568.0,146.8595,147.0283,146.7244,147.0283,45568.0
2020-12-18 15:30:00,174.14,174.37,174.06,174.34,38570.0,147.0114,147.2056,146.9439,147.1803,38570.0
2020-12-18 15:35:00,174.36,174.47,174.25,174.47,61068.0,147.1971,147.29,147.1043,147.29,61068.0
2020-12-18 15:40:00,174.48,174.85,174.44,174.85,88048.0,147.2984,147.6108,147.2647,147.6108,88048.0
2020-12-18 15:45:00,174.79,175.33,174.79,175.2,159671.0,147.5602,148.016,147.5602,147.9063,159671.0
2020-12-18 15:50:00,175.28,175.49,174.73,175.18,172593.0,147.9738,148.1511,147.5095,147.8894,172593.0
2020-12-18 15:55:00,175.25,175.45,174.86,175.06,369353.0,147.9485,148.1173,147.6192,147.7881,369353.0
2020-12-21 09:30:00,172.44,172.75,171.9,172.33,131021.0,145.5763,145.838,145.1204,145.4834,131021.0
2020-12-21 09:35:00,172.33,172.33,171.85,172.15,51671.0,145.4834,145.4834,145.0782,145.3314,51671.0
2020-12-21 09:40:00,172.17,172.68,172.07,172.48,34256.0,145.3483,145.7789,145.2639,145.61,34256.0
2020-12-21 09:45:00,172.38,172.43,171.46,171.47,37465.0,145.5256,145.5678,144.7489,144.7574,37465.0
2020-12-21 09:50:00,171.57,171.95,171.27,171.7,26061.0,144.8418,145.1626,144.5885,144.9515,26061.0
2020-12-21 09:55:00,171.73,172.28,171.73,172.09,45404.0,144.9769,145.4412,144.9769,145.2808,45404.0
2020-12-21 10:00:00,172.09,172.5,171.45,171.69,45133.0,145.2808,145.6269,144.7405,144.9431,45133.0
2020-12-21 10:05:00,171.57,171.86,171.14,171.7,34119.0,144.8418,145.0866,144.4788,144.9515,34119.0
2020-12-21 10:10:00,171.66,171.94,171.45,171.65,20926.0,144.9178,145.1541,144.7405,144.9093,20926.0
2020-12-21 10:15:00,171.6,171.89,171.15,171.6,48963.0,144.8671,145.1119,144.4872,144.8671,48963.0
2020-12-21 10:20:00,171.66,171.68,171.03,171.49,27815.0,144.9178,144.9346,144.3859,144.7742,27815.0
2020-12-21 10:25:00,171.45,171.76,171.34,171.74,17165.0,144.7405,145.0022,144.6476,144.9853,17165.0
2020-12-21 10:30:00,171.64,171.92,171.42,171.86,30297.0,144.9009,145.1373,144.7152,145.0866,30297.0
2020-12-21 10:35:00,171.91,172.63,171.84,172.59,22710.0,145.1288,145.7367,145.0697,145.7029,22710.0
2020-12-21 10:40:00,172.5,172.95,172.15,172.7,35088.0,145.6269,146.0068,145.3314,145.7957,35088.0
2020-12-21 10:45:00,172.69,172.94,172.46,172.72,15755.0,145.7873,145.9984,145.5931,145.8126,15755.0
2020-12-21 10:50:00,172.8,172.94,172.53,172.74,25699.0,145.8802,145.9984,145.6522,145.8295,25699.0
2020-12-21 10:55:00,172.77,173.06,172.66,172.89,25205.0,145.8548,146.0997,145.762,145.9561,25205.0
2020-12-21 11:00:00,172.97,173.47,172.85,173.41,30859.0,146.0237,146.4458,145.9224,146.3951,30859.0
2020-12-21 11:05:00,173.41,173.46,173.19,173.39,12241.0,146.3951,146.4373,146.2094,146.3783,12241.0
2020-12-21 11:10:00,173.41,173.41,173.14,173.26,15179.0,146.3951,146.3951,146.1672,146.2685,15179.0
2020-12-21 11:15:00,173.26,173.41,173.0,173.12,17086.0,146.2685,146.3951,146.049,146.1503,17086.0
2020-12-21 11:20:00,173.13,173.43,173.1,173.38,12953.0,146.1588,146.412,146.1334,146.3698,12953.0
2020-12-21 11:25:00,173.34,173.34,172.57,172.67,21921.0,146.336,146.336,145.686,145.7704,21921.0
2020-12-21 11:30:00,172.67,172.97,172.67,172.71,25014.0,145.7704,146.0237,145.7704,145.8042,25014.0
2020-12-21 11:35:00,172.67,172.9,172.58,172.84,16802.0,145.7704,145.9646,145.6944,145.9139,16802.0
2020-12-21 11:40:00,172.82,173.13,172.78,173.12,13985.0,145.8971,146.1588,145.8633,146.1503,13985.0
2020-12-21 11:45:00,173.11,173.12,172.84,173.0,15525.0,146.1419,146.1503,145.9139,146.049,15525.0
2020-12-21 11:50:00,173.0,173.36,172.99,173.21,16221.0,146.049,146.3529,146.0406,146.2263,16221.0
2020-12-21 11:55:00,173.18,173.28,173.08,173.2,10385.0,146.201,146.2854,146.1165,146.2179,10385.0
2020-12-21 12:00:00,173.22,173.53,173.14,173.53,14410.0,146.2347,146.4964,146.1672,146.4964,14410.0
2020-12-21 12:05:00,173.55,173.71,173.39,173.7,14573.0,146.5133,146.6484,146.3783,146.64,14573.0
2020-12-21 12:10:00,173.67,173.78,173.6,173.66,15542.0,146.6146,146.7075,146.5555,146.6062,15542.0
2020-12-21 12:15:00,173.77,173.85,173.54,173.54,14232.0,146.6991,146.7666,146.5049,146.5049,14232.0
2020-12-21 12:20:00,173.53,173.73,173.5,173.7,9981.0,146.4964,146.6653,146.4711,146.64,9981.0
2020-12-21 12:25:00,173.71,173.94,173.67,173.91,14324.0,146.6484,146.8426,146.6146,146.8172,14324.0
2020-12-21 12:30:00,173.95,174.07,173.87,173.95,17987.0,146.851,146.9523,146.7835,146.851,17987.0
2020-12-21 12:35:00,173.93,174.13,173.87,174.13,9609.0,146.8341,147.003,146.7835,147.003,9609.0
2020-12-21 12:40:00,174.13,174.23,173.86,173.93,12369.0,147.003,147.0874,146.775,146.8341,12369.0
2020-12-21 12:45:00,173.94,174.08,173.89,173.95,18370.0,146.8426,146.9608,146.8004,146.851,18370.0
2020-12-21 12:50:00,173.96,174.15,173.95,174.03,10894.0,146.8595,147.0199,146.851,146.9186,10894.0
2020-12-21 12:55:00,174.06,174.22,173.94,174.08,12768.0,146.9439,147.079,146.8426,146.9608,12768.0
2020-12-21 13:00:00,174.09,174.26,174.01,174.05,9959.0,146.9692,147.1127,146.9017,146.9354,9959.0
2020-12-21 13:05:00,174.07,174.26,174.05,174.22,13545.0,146.9523,147.1127,146.9354,147.079,13545.0
2020-12-21 13:10:00,174.2,174.24,174.06,174.15,8331.0,147.0621,147.0958,146.9439,147.0199,8331.0
2020-12-21 13:15:00,174.18,174.28,174.16,174.19,9142.0,147.0452,147.1296,147.0283,147.0536,9142.0
2020-12-21 13:20:00,174.18,174.22,174.0,174.14,11946.0,147.0452,147.079,146.8932,147.0114,11946.0
2020-12-21 13:25:00,174.14,174.25,174.06,174.11,12312.0,147.0114,147.1043,146.9439,146.9861,12312.0
2020-12-21 13:30:00,174.1,174.23,174.02,174.04,13733.0,146.9776,147.0874,146.9101,146.927,13733.0
2020-12-21 13:35:00,174.04,174.16,173.92,173.94,16665.0,146.927,147.0283,146.8257,146.8426,16665.0
2020-12-21 13:40:00,173.93,174.28,173.92,174.28,12199.0,146.8341,147.1296,146.8257,147.1296,12199.0
2020-12-21 13:45:00,174.23,174.23,174.01,174.16,30342.0,147.0874,147.0874,146.9017,147.0283,30342.0
2020-12-21 13:50:00,174.21,174.39,174.09,174.39,11587.0,147.0705,147.2225,146.9692,147.2225,11587.0
2020-12-21 13:55:00,174.35,174.44,174.14,174.16,16826.0,147.1887,147.2647,147.0114,147.0283,16826.0
2020-12-21 14:00:00,174.18,174.23,173.85,173.97,13768.0,147.0452,147.0874,146.7666,146.8679,13768.0
2020-12-21 14:05:00,173.97,173.99,173.91,173.91,18081.0,146.8679,146.8848,146.8172,146.8172,18081.0
2020-12-21 14:10:00,173.95,173.99,173.8,173.92,14362.0,146.851,146.8848,146.7244,146.8257,14362.0
2020-12-21 14:15:00,173.9,173.96,173.74,173.85,17694.0,146.8088,146.8595,146.6737,146.7666,17694.0
2020-12-21 14:20:00,173.84,174.0,173.83,173.94,21038.0,146.7582,146.8932,146.7497,146.8426,21038.0
2020-12-21 14:25:00,173.91,174.04,173.85,173.97,17238.0,146.8172,146.927,146.7666,146.8679,17238.0
2020-12-21 14:30:00,173.97,174.07,173.8,173.91,20486.0,146.8679,146.9523,146.7244,146.8172,20486.0
2020-12-21 14:35:00,173.87,174.04,173.54,173.68,28897.0,146.7835,146.927,146.5049,146.6231,28897.0
2020-12-21 14:40:00,173.7,173.76,173.61,173.7,16338.0,146.64,146.6906,146.564,146.64,16338.0
2020-12-21 14:45:00,173.74,173.82,173.6,173.61,16362.0,146.6737,146.7413,146.5555,146.564,16362.0
2020-12-21 14:50:00,173.61,173.61,173.39,173.51,25903.0,146.564,146.564,146.3783,146.4796,25903.0
2020-12-21 14:55:00,173.53,173.57,173.28,173.36,23451.0,146.4964,146.5302,146.2854,146.3529,23451.0
2020-12-21 15:00:00,173.35,173.41,173.1,173.12,20157.0,146.3445,146.3951,146.1334,146.1503,20157.0
2020-12-21 15:05:00,173.11,173.16,172.93,172.95,22553.0,146.1419,146.1841,145.9899,146.0068,22553.0
2020-12-21 15:10:00,172.92,172.99,172.79,172.92,29040.0,145.9815,146.0406,145.8717,145.9815,29040.0
2020-12-21 15:15:00,172.95,172.97,172.56,172.64,23489.0,146.0068,146.0237,145.6776,145.7451,23489.0
2020-12-21 15:20:00,172.65,172.74,172.52,172.57,21156.0,145.7535,145.8295,145.6438,145.686,21156.0
2020-12-21 15:25:00,172.54,172.73,172.54,172.63,29147.0,145.6607,145.8211,145.6607,145.7367,29147.0
2020-12-21 15:30:00,172.6,172.66,172.13,172.21,24497.0,145.7113,145.762,145.3145,145.3821,24497.0
2020-12-21 15:35:00,172.24,172.28,171.82,172.05,40572.0,145.4074,145.4412,145.0528,145.247,40572.0
2020-12-21 15:40:00,172.12,172.27,171.85,171.94,37182.0,145.3061,145.4327,145.0782,145.1541,37182.0
2020-12-21 15:45:00,171.93,172.06,171.86,171.93,38883.0,145.1457,145.2555,145.0866,145.1457,38883.0
2020-12-21 15:50:00,171.91,172.0,171.67,172.0,65822.0,145.1288,145.2048,144.9262,145.2048,65822.0
2020-12-21 15:55:00,172.06,172.62,171.96,172.54,159673.0,145.2555,145.7282,145.171,145.6607,159673.0
2020-12-22 09:30:00,172.33,172.99,172.01,172.79,59035.0,145.4834,146.0406,145.2132,145.8717,59035.0
2020-12-22 09:35:00,172.76,172.79,172.26,172.79,24076.0,145.8464,145.8717,145.4243,145.8717,24076.0
2020-12-22 09:40:00,172.77,172.93,172.32,172.81,24359.0,145.8548,145.9899,145.4749,145.8886,24359.0
2020-12-22 09:45:00,172.76,173.38,172.67,172.9,32719.0,145.8464,146.3698,145.7704,145.9646,32719.0
2020-12-22 09:50:00,172.93,173.08,172.58,172.75,21007.0,145.9899,146.1165,145.6944,145.838,21007.0
2020-12-22 09:55:00,172.81,172.99,172.46,172.74,22459.0,145.8886,146.0406,145.5931,145.8295,22459.0
2020-12-22 10:00:00,172.71,173.13,172.52,173.08,30765.0,145.8042,146.1588,145.6438,146.1165,30765.0
2020-12-22 10:05:00,173.05,173.44,172.96,173.43,26321.0,146.0912,146.4205,146.0152,146.412,26321.0
2020-12-22 10:10:00,173.4,173.52,173.12,173.13,32945.0,146.3867,146.488,146.1503,146.1588,32945.0
2020-12-22 10:15:00,173.11,173.37,173.08,173.33,15347.0,146.1419,146.3614,146.1165,146.3276,15347.0
2020-12-22 10:20:00,173.36,173.4,173.26,173.37,18140.0,146.3529,146.3867,146.2685,146.3614,18140.0
2020-12-22 10:25:00,173.4,173.71,173.34,173.71,20614.0,146.3867,146.6484,146.336,146.6484,20614.0
2020-12-22 10:30:00,173.7,173.75,173.47,173.51,15956.0,146.64,146.6822,146.4458,146.4796,15956.0
2020-12-22 10:35:00,173.52,173.7,173.49,173.57,10955.0,146.488,146.64,146.4627,146.5302,10955.0
2020-12-22 10:40:00,173.53,173.58,173.35,173.57,10754.0,146.4964,146.5387,146.3445,146.5302,10754.0
2020-12-22 10:45:00,173.52,173.6,173.41,173.41,12153.0,146.488,146.5555,146.3951,146.3951,12153.0
2020-12-22 10:50:00,173.41,173.58,173.38,173.58,10237.0,146.3951,146.5387,146.3698,146.5387,10237.0
2020-12-22 10:55:00,173.55,173.64,173.46,173.63,9387.0,146.5133,146.5893,146.4373,146.5809,9387.0
2020-12-22 11:00:00,173.67,173.74,173.53,173.65,17315.0,146.6146,146.6737,146.4964,146.5978,17315.0
2020-12-22 11:05:00,173.69,174.08,173.69,174.07,23544.0,146.6315,146.9608,146.6315,146.9523,23544.0
2020-12-22 11:10:00,174.02,174.16,174.01,174.13,14121.0,146.9101,147.0283,146.9017,147.003,14121.0
2020-12-22 11:15:00,174.11,174.14,173.96,174.06,14488.0,146.9861,147.0114,146.8595,146.9439,14488.0
2020-12-22 11:20:00,174.05,174.05,173.79,173.82,10475.0,146.9354,146.9354,146.7159,146.7413,10475.0
2020-12-22 11:25:00,173.8,173.94,173.72,173.88,10890.0,146.7244,146.8426,146.6568,146.7919,10890.0
2020-12-22 11:30:00,173.88,173.98,173.74,173.82,10993.0,146.7919,146.8763,146.6737,146.7413,10993.0
2020-12-22 11:35:00,173.87,173.87,173.49,173.61,25486.0,146.7835,146.7835,146.4627,146.564,25486.0
2020-12-22 11:40:00,173.59,173.66,173.5,173.56,22288.0,146.5471,146.6062,146.4711,146.5218,22288.0
2020-12-22 11:45:00,173.55,173.98,173.54,173.82,21435.0,146.5133,146.8763,146.5049,146.7413,21435.0
2020-12-22 11:50:00,173.85,174.03,173.72,174.02,17125.0,146.7666,146.9186,146.6568,146.9101,17125.0
2020-12-22 11:55:00,174.0,174.15,174.0,174.06,19471.0,146.8932,147.0199,146.8932,146.9439,19471.0
2020-12-22 12:00:00,174.05,174.12,173.98,174.12,8358.0,146.9354,146.9945,146.8763,146.9945,8358.0
2020-12-22 12:05:00,174.09,174.13,174.05,174.07,9703.0,146.9692,147.003,146.9354,146.9523,9703.0
2020-12-22 12:10:00,174.09,174.26,174.05,174.26,9841.0,146.9692,147.1127,146.9354,147.1127,9841.0
2020-12-22 12:15:00,174.23,174.64,174.18,174.61,40142.0,147.0874,147.4335,147.0452,147.4082,40142.0
2020-12-22 12:20:00,174.59,174.61,174.34,174.35,16984.0,147.3913,147.4082,147.1803,147.1887,16984.0
2020-12-22 12:25:00,174.37,174.45,174.23,174.35,12494.0,147.2056,147.2731,147.0874,147.1887,12494.0
2020-12-22 12:30:00,174.37,174.45,174.32,174.42,8295.0,147.2056,147.2731,147.1634,147.2478,8295.0
2020-12-22 12:35:00,174.44,174.75,174.43,174.61,18585.0,147.2647,147.5264,147.2562,147.4082,18585.0
2020-12-22 12:40:00,174.58,174.67,174.51,174.63,10924.0,147.3829,147.4588,147.3238,147.4251,10924.0
2020-12-22 12:45:00,174.64,174.68,174.53,174.59,11019.0,147.4335,147.4673,147.3407,147.3913,11019.0
2020-12-22 12:50:00,174.57,174.66,174.56,174.59,9576.0,147.3744,147.4504,147.366,147.3913,9576.0
2020-12-22 12:55:00,174.59,174.69,174.41,174.42,19432.0,147.3913,147.4757,147.2394,147.2478,19432.0
2020-12-22 13:00:00,174.46,174.61,174.43,174.5,14347.0,147.2816,147.4082,147.2562,147.3153,14347.0
2020-12-22 13:05:00,174.5,174.63,174.5,174.61,6415.0,147.3153,147.4251,147.3153,147.4082,6415.0
2020-12-22 13:10:00,174.63,174.82,174.6,174.78,13976.0,147.4251,147.5855,147.3998,147.5517,13976.0
2020-12-22 13:15:00,174.78,174.97,174.78,174.9,18372.0,147.5517,147.7121,147.5517,147.653,18372.0
2020-12-22 13:20:00,174.9,175.09,174.9,175.01,27977.0,147.653,147.8134,147.653,147.7459,27977.0
2020-12-22 13:25:00,175.03,175.07,174.93,174.96,13381.0,147.7628,147.7965,147.6783,147.7037,13381.0
2020-12-22 13:30:00,174.96,174.96,174.74,174.78,12503.0,147.7037,147.7037,147.5179,147.5517,12503.0
2020-12-22 13:35:00,174.74,174.78,174.65,174.77,9425.0,147.5179,147.5517,147.442,147.5433,9425.0
2020-12-22 13:40:00,174.76,174.86,174.68,174.77,20925.0,147.5348,147.6192,147.4673,147.5433,20925.0
2020-12-22 13:45:00,174.78,174.93,174.76,174.83,11125.0,147.5517,147.6783,147.5348,147.5939,11125.0
2020-12-22 13:50:00,174.85,174.93,174.82,174.92,7014.0,147.6108,147.6783,147.5855,147.6699,7014.0
2020-12-22 13:55:00,174.89,174.93,174.8,174.84,17283.0,147.6446,147.6783,147.5686,147.6024,17283.0
2020-12-22 14:00:00,174.85,174.95,174.83,174.91,14628.0,147.6108,147.6952,147.5939,147.6615,14628.0
2020-12-22 14:05:00,174.92,175.05,174.92,174.99,12876.0,147.6699,147.7796,147.6699,147.729,12876.0
2020-12-22 14:10:00,174.97,174.97,174.9,174.94,9545.0,147.7121,147.7121,147.653,147.6868,9545.0
2020-12-22 14:15:00,174.94,175.0,174.91,175.0,10224.0,147.6868,147.7374,147.6615,147.7374,10224.0
2020-12-22 14:20:00,175.03,175.08,175.0,175.05,9859.0,147.7628,147.805,147.7374,147.7796,9859.0
2020-12-22 14:25:00,175.06,175.19,175.0,175.19,14711.0,147.7881,147.8978,147.7374,147.8978,14711.0
2020-12-22 14:30:00,175.16,175.25,175.09,175.13,25467.0,147.8725,147.9485,147.8134,147.8472,25467.0
2020-12-22 14:35:00,175.15,175.15,174.82,174.87,15269.0,147.8641,147.8641,147.5855,147.6277,15269.0
2020-12-22 14:40:00,174.88,174.89,174.76,174.85,25697.0,147.6361,147.6446,147.5348,147.6108,25697.0
2020-12-22 14:45:00,174.84,175.12,174.79,175.03,28916.0,147.6024,147.8387,147.5602,147.7628,28916.0
2020-12-22 14:50:00,175.05,175.15,175.02,175.04,19069.0,147.7796,147.8641,147.7543,147.7712,19069.0
2020-12-22 14:55:00,175.05,175.08,174.88,174.97,16963.0,147.7796,147.805,147.6361,147.7121,16963.0
2020-12-22 15:00:00,174.96,175.05,174.93,175.02,7403.0,147.7037,147.7796,147.6783,147.7543,7403.0
2020-12-22 15:05:00,175.02,175.1,174.91,174.91,16093.0,147.7543,147.8219,147.6615,147.6615,16093.0
2020-12-22 15:10:00,174.9,174.95,174.76,174.92,14747.0,147.653,147.6952,147.5348,147.6699,14747.0
2020-12-22 15:15:00,174.89,174.89,174.71,174.71,10723.0,147.6446,147.6446,147.4926,147.4926,10723.0
2020-12-22 15:20:00,174.72,174.74,174.6,174.63,19825.0,147.5011,147.5179,147.3998,147.4251,19825.0
2020-12-22 15:25:00,174.63,174.65,174.53,174.58,21793.0,147.4251,147.442,147.3407,147.3829,21793.0
2020-12-22 15:30:00,174.58,174.69,174.48,174.62,32639.0,147.3829,147.4757,147.2984,147.4166,32639.0
2020-12-22 15:35:00,174.6,174.71,174.52,174.61,25551.0,147.3998,147.4926,147.3322,147.4082,25551.0
2020-12-22 15:40:00,174.64,174.66,174.38,174.47,28836.0,147.4335,147.4504,147.214,147.29,28836.0
2020-12-22 15:45:00,174.45,174.55,174.4,174.44,24838.0,147.2731,147.3575,147.2309,147.2647,24838.0
2020-12-22 15:50:00,174.43,174.55,174.4,174.45,33693.0,147.2562,147.3575,147.2309,147.2731,33693.0
2020-12-22 15:55:00,174.43,174.61,174.37,174.55,72383.0,147.2562,147.4082,147.2056,147.3575,72383.0
2020-12-23 09:30:00,174.38,175.45,174.22,175.28,80451.0,147.214,148.1173,147.079,147.9738,80451.0
2020-12-23 09:35:00,175.21,175.94,174.94,175.22,55507.0,147.9147,148.531,147.6868,147.9232,55507.0
2020-12-23 09:40:00,175.14,175.14,174.54,174.6,16123.0,147.8556,147.8556,147.3491,147.3998,16123.0
2020-12-23 09:45:00,174.61,174.61,173.59,173.61,29120.0,147.4082,147.4082,146.5471,146.564,29120.0
2020-12-23 09:50:00,173.56,174.49,173.56,174.2,25585.0,146.5218,147.3069,146.5218,147.0621,25585.0
2020-12-23 09:55:00,174.22,174.38,174.13,174.29,42903.0,147.079,147.214,147.003,147.138,42903.0
2020-12-23 10:00:00,174.3,174.38,174.05,174.3,22926.0,147.1465,147.214,146.9354,147.1465,22926.0
2020-12-23 10:05:00,174.21,174.32,174.02,174.02,13718.0,147.0705,147.1634,146.9101,146.9101,13718.0
2020-12-23 10:10:00,174.07,174.07,173.66,173.66,14530.0,146.9523,146.9523,146.6062,146.6062,14530.0
2020-12-23 10:15:00,173.73,173.84,173.5,173.84,8635.0,146.6653,146.7582,146.4711,146.7582,8635.0
2020-12-23 10:20:00,173.88,174.02,173.73,173.75,22518.0,146.7919,146.9101,146.6653,146.6822,22518.0
2020-12-23 10:25:00,173.8,174.16,173.79,174.06,10081.0,146.7244,147.0283,146.7159,146.9439,10081.0
2020-12-23 10:30:00,173.99,174.21,173.97,174.16,8769.0,146.8848,147.0705,146.8679,147.0283,8769.0
2020-12-23 10:35:00,174.26,174.4,174.2,174.4,27003.0,147.1127,147.2309,147.0621,147.2309,27003.0
2020-12-23 10:40:00,174.46,174.62,174.43,174.62,10206.0,147.2816,147.4166,147.2562,147.4166,10206.0
2020-12-23 10:45:00,174.57,174.72,174.53,174.66,14593.0,147.3744,147.5011,147.3407,147.4504,14593.0
2020-12-23 10:50:00,174.64,174.73,174.41,174.41,17465.0,147.4335,147.5095,147.2394,147.2394,17465.0
2020-12-23 10:55:00,174.49,174.54,174.39,174.4,18301.0,147.3069,147.3491,147.2225,147.2309,18301.0
2020-12-23 11:00:00,174.39,174.5,174.3,174.46,9158.0,147.2225,147.3153,147.1465,147.2816,9158.0
2020-12-23 11:05:00,174.49,174.68,174.45,174.62,17697.0,147.3069,147.4673,147.2731,147.4166,17697.0
2020-12-23 11:10:00,174.61,174.71,174.54,174.54,7275.0,147.4082,147.4926,147.3491,147.3491,7275.0
2020-12-23 11:15:00,174.55,174.65,174.49,174.53,14327.0,147.3575,147.442,147.3069,147.3407,14327.0
2020-12-23 11:20:00,174.57,174.59,174.3,174.3,4687.0,147.3744,147.3913,147.1465,147.1465,4687.0
2020-12-23 11:25:00,174.31,174.34,173.92,174.03,11421.0,147.1549,147.1803,146.8257,146.9186,11421.0
2020-12-23 11:30:00,174.06,174.18,173.85,173.85,4397.0,146.9439,147.0452,146.7666,146.7666,4397.0
2020-12-23 11:35:00,173.89,173.93,173.29,173.33,25619.0,146.8004,146.8341,146.2938,146.3276,25619.0
2020-12-23 11:40:00,173.33,173.53,173.29,173.45,14010.0,146.3276,146.4964,146.2938,146.4289,14010.0
2020-12-23 11:45:00,173.41,173.54,173.32,173.44,16854.0,146.3951,146.5049,146.3192,146.4205,16854.0
2020-12-23 11:50:00,173.46,173.5,173.31,173.34,14396.0,146.4373,146.4711,146.3107,146.336,14396.0
2020-12-23 11:55:00,173.34,173.6,173.22,173.55,24468.0,146.336,146.5555,146.2347,146.5133,24468.0
2020-12-23 12:00:00,173.59,173.86,173.55,173.78,11379.0,146.5471,146.775,146.5133,146.7075,11379.0
2020-12-23 12:05:00,173.76,173.81,173.7,173.78,4211.0,146.6906,146.7328,146.64,146.7075,4211.0
2020-12-23 12:10:00,173.78,173.93,173.74,173.93,6685.0,146.7075,146.8341,146.6737,146.8341,6685.0
2020-12-23 12:15:00,173.93,174.07,173.92,173.95,7123.0,146.8341,146.9523,146.8257,146.851,7123.0
2020-12-23 12:20:00,173.94,173.98,173.68,173.68,8492.0,146.8426,146.8763,146.6231,146.6231,8492.0
2020-12-23 12:25:00,173.71,173.74,173.49,173.59,9830.0,146.6484,146.6737,146.4627,146.5471,9830.0
2020-12-23 12:30:00,173.59,173.93,173.58,173.85,7504.0,146.5471,146.8341,146.5387,146.7666,7504.0
2020-12-23 12:35:00,173.88,173.91,173.8,173.9,7042.0,146.7919,146.8172,146.7244,146.8088,7042.0
2020-12-23 12:40:00,173.88,173.96,173.8,173.92,10470.0,146.7919,146.8595,146.7244,146.8257,10470.0
2020-12-23 12:45:00,173.93,173.98,173.63,173.76,10629.0,146.8341,146.8763,146.5809,146.6906,10629.0
2020-12-23 12:50:00,173.79,173.85,173.74,173.81,5951.0,146.7159,146.7666,146.6737,146.7328,5951.0
2020-12-23 12:55:00,173.83,173.85,173.72,173.81,13040.0,146.7497,146.7666,146.6568,146.7328,13040.0
2020-12-23 13:00:00,173.83,173.99,173.83,173.88,9747.0,146.7497,146.8848,146.7497,146.7919,9747.0
2020-12-23 13:05:00,173.9,173.98,173.86,173.93,8587.0,146.8088,146.8763,146.775,146.8341,8587.0
2020-12-23 13:10:00,173.89,174.0,173.89,173.98,7041.0,146.8004,146.8932,146.8004,146.8763,7041.0
2020-12-23 13:15:00,173.97,173.99,173.86,173.88,4691.0,146.8679,146.8848,146.775,146.7919,4691.0
2020-12-23 13:20:00,173.87,173.88,173.79,173.84,8561.0,146.7835,146.7919,146.7159,146.7582,8561.0
2020-12-23 13:25:00,173.83,173.92,173.72,173.92,17966.0,146.7497,146.8257,146.6568,146.8257,17966.0
2020-12-23 13:30:00,173.99,174.05,173.92,174.03,22385.0,146.8848,146.9354,146.8257,146.9186,22385.0
2020-12-23 13:35:00,174.04,174.06,173.87,173.95,6485.0,146.927,146.9439,146.7835,146.851,6485.0
2020-12-23 13:40:00,173.95,173.99,173.82,173.83,11638.0,146.851,146.8848,146.7413,146.7497,11638.0
2020-12-23 13:45:00,173.83,173.83,173.6,173.7,7743.0,146.7497,146.7497,146.5555,146.64,7743.0
2020-12-23 13:50:00,173.68,173.72,173.57,173.63,7779.0,146.6231,146.6568,146.5302,146.5809,7779.0
2020-12-23 13:55:00,173.6,173.65,173.52,173.6,7181.0,146.5555,146.5978,146.488,146.5555,7181.0
2020-12-23 14:00:00,173.6,173.74,173.6,173.62,8708.0,146.5555,146.6737,146.5555,146.5724,8708.0
2020-12-23 14:05:00,173.6,173.61,173.42,173.45,19587.0,146.5555,146.564,146.4036,146.4289,19587.0
2020-12-23 14:10:00,173.46,173.5,173.41,173.47,9673.0,146.4373,146.4711,146.3951,146.4458,9673.0
2020-12-23 14:15:00,173.48,173.5,173.4,173.42,8832.0,146.4542,146.4711,146.3867,146.4036,8832.0
2020-12-23 14:20:00,173.4,173.43,173.23,173.28,18397.0,146.3867,146.412,146.2432,146.2854,18397.0
2020-12-23 14:25:00,173.26,173.3,173.22,173.25,7457.0,146.2685,146.3023,146.2347,146.2601,7457.0
2020-12-23 14:30:00,173.23,173.36,173.21,173.24,9258.0,146.2432,146.3529,146.2263,146.2516,9258.0
2020-12-23 14:35:00,173.27,173.27,173.18,173.22,10874.0,146.2769,146.2769,146.201,146.2347,10874.0
2020-12-23 14:40:00,173.22,173.3,173.11,173.28,19155.0,146.2347,146.3023,146.1419,146.2854,19155.0
2020-12-23 14:45:00,173.27,173.45,173.27,173.45,10122.0,146.2769,146.4289,146.2769,146.4289,10122.0
2020-12-23 14:50:00,173.45,173.45,173.15,173.2,33972.0,146.4289,146.4289,146.1756,146.2179,33972.0
2020-12-23 14:55:00,173.19,173.26,173.13,173.16,10037.0,146.2094,146.2685,146.1588,146.1841,10037.0
2020-12-23 15:00:00,173.15,173.3,173.15,173.2,12211.0,146.1756,146.3023,146.1756,146.2179,12211.0
2020-12-23 15:05:00,173.15,173.35,173.14,173.29,10874.0,146.1756,146.3445,146.1672,146.2938,10874.0
2020-12-23 15:10:00,173.3,173.37,173.27,173.3,9397.0,146.3023,146.3614,146.2769,146.3023,9397.0
2020-12-23 15:15:00,173.3,173.36,173.26,173.34,9725.0,146.3023,146.3529,146.2685,146.336,9725.0
2020-12-23 15:20:00,173.33,173.44,173.27,173.29,8820.0,146.3276,146.4205,146.2769,146.2938,8820.0
2020-12-23 15:25:00,173.3,173.33,173.21,173.23,11448.0,146.3023,146.3276,146.2263,146.2432,11448.0
2020-12-23 15:30:00,173.25,173.38,173.21,173.33,12987.0,146.2601,146.3698,146.2263,146.3276,12987.0
2020-12-23 15:35:00,173.33,173.51,173.31,173.46,17068.0,146.3276,146.4796,146.3107,146.4373,17068.0
2020-12-23 15:40:00,173.44,173.47,173.36,173.42,13073.0,146.4205,146.4458,146.3529,146.4036,13073.0
2020-12-23 15:45:00,173.42,173.46,173.11,173.21,21004.0,146.4036,146.4373,146.1419,146.2263,21004.0
2020-12-23 15:50:00,173.16,173.24,172.66,172.8,52094.0,146.1841,146.2516,145.762,145.8802,52094.0
2020-12-23 15:55:00,172.86,173.13,172.62,172.64,183460.0,145.9308,146.1588,145.7282,145.7451,183460.0
2020-12-24 09:30:00,173.01,173.35,173.0,173.15,31023.0,146.0575,146.3445,146.049,146.1756,31023.0
2020-12-24 09:35:00,173.04,173.08,172.53,172.57,11696.0,146.0828,146.1165,145.6522,145.686,11696.0
2020-12-24 09:40:00,172.61,172.85,172.04,172.1,16053.0,145.7198,145.9224,145.2386,145.2892,16053.0
2020-12-24 09:45:00,172.03,172.17,171.68,171.9,17387.0,145.2301,145.3483,144.9346,145.1204,17387.0
2020-12-24 09:50:00,171.9,172.59,171.89,172.47,10846.0,145.1204,145.7029,145.1119,145.6016,10846.0
2020-12-24 09:55:00,172.47,172.76,172.38,172.76,12760.0,145.6016,145.8464,145.5256,145.8464,12760.0
2020-12-24 10:00:00,172.76,172.76,172.19,172.27,33997.0,145.8464,145.8464,145.3652,145.4327,33997.0
2020-12-24 10:05:00,172.3,172.38,171.91,171.94,19653.0,145.4581,145.5256,145.1288,145.1541,19653.0
2020-12-24 10:10:00,171.94,172.22,171.93,172.17,17329.0,145.1541,145.3905,145.1457,145.3483,17329.0
2020-12-24 10:15:00,172.17,172.38,172.09,172.28,10018.0,145.3483,145.5256,145.2808,145.4412,10018.0
2020-12-24 10:20:00,172.28,172.53,172.18,172.32,17499.0,145.4412,145.6522,145.3568,145.4749,17499.0
2020-12-24 10:25:00,172.39,172.48,172.31,172.43,14557.0,145.534,145.61,145.4665,145.5678,14557.0
2020-12-24 10:30:00,172.48,172.67,172.44,172.58,9566.0,145.61,145.7704,145.5763,145.6944,9566.0
2020-12-24 10:35:00,172.6,172.6,172.37,172.38,8603.0,145.7113,145.7113,145.5172,145.5256,8603.0
2020-12-24 10:40:00,172.38,172.52,172.36,172.36,9213.0,145.5256,145.6438,145.5087,145.5087,9213.0
2020-12-24 10:45:00,172.35,172.36,172.01,172.01,14930.0,145.5003,145.5087,145.2132,145.2132,14930.0
2020-12-24 10:50:00,172.02,172.27,171.94,172.15,18509.0,145.2217,145.4327,145.1541,145.3314,18509.0
2020-12-24 10:55:00,172.16,172.35,172.12,172.28,17755.0,145.3399,145.5003,145.3061,145.4412,17755.0
2020-12-24 11:00:00,172.29,172.55,172.27,172.42,10185.0,145.4496,145.6691,145.4327,145.5594,10185.0
2020-12-24 11:05:00,172.44,172.74,172.43,172.71,11261.0,145.5763,145.8295,145.5678,145.8042,11261.0
2020-12-24 11:10:00,172.71,172.74,172.48,172.58,10029.0,145.8042,145.8295,145.61,145.6944,10029.0
2020-12-24 11:15:00,172.6,172.65,172.24,172.24,10830.0,145.7113,145.7535,145.4074,145.4074,10830.0
2020-12-24 11:20:00,172.25,172.39,172.15,172.16,9910.0,145.4159,145.534,145.3314,145.3399,9910.0
2020-12-24 11:25:00,172.13,172.14,171.9,171.94,22342.0,145.3145,145.323,145.1204,145.1541,22342.0
2020-12-24 11:30:00,171.89,172.11,171.83,172.07,13673.0,145.1119,145.2977,145.0613,145.2639,13673.0
2020-12-24 11:35:00,172.06,172.19,171.9,172.18,14024.0,145.2555,145.3652,145.1204,145.3568,14024.0
2020-12-24 11:40:00,172.19,172.19,171.95,172.02,11136.0,145.3652,145.3652,145.1626,145.2217,11136.0
2020-12-24 11:45:00,172.04,172.14,171.9,172.07,20877.0,145.2386,145.323,145.1204,145.2639,20877.0
2020-12-24 11:50:00,172.08,172.13,171.91,171.97,15242.0,145.2723,145.3145,145.1288,145.1795,15242.0
2020-12-24 11:55:00,171.96,172.04,171.94,171.99,13683.0,145.171,145.2386,145.1541,145.1964,13683.0
2020-12-24 12:00:00,172.0,172.0,171.85,171.87,6450.0,145.2048,145.2048,145.0782,145.095,6450.0
2020-12-24 12:05:00,171.86,171.97,171.71,171.97,19913.0,145.0866,145.1795,144.96,145.1795,19913.0
2020-12-24 12:10:00,171.94,171.98,171.63,171.71,11311.0,145.1541,145.1879,144.8924,144.96,11311.0
2020-12-24 12:15:00,171.71,171.73,171.57,171.6,11827.0,144.96,144.9769,144.8418,144.8671,11827.0
2020-12-24 12:20:00,171.56,171.64,171.47,171.64,8918.0,144.8333,144.9009,144.7574,144.9009,8918.0
2020-12-24 12:25:00,171.61,171.8,171.57,171.78,12833.0,144.8756,145.036,144.8418,145.0191,12833.0
2020-12-24 12:30:00,171.81,171.95,171.76,171.83,16639.0,145.0444,145.1626,145.0022,145.0613,16639.0
2020-12-24 12:35:00,171.83,171.83,171.68,171.71,16751.0,145.0613,145.0613,144.9346,144.96,16751.0
2020-12-24 12:40:00,171.69,171.82,171.61,171.76,12639.0,144.9431,145.0528,144.8756,145.0022,12639.0
2020-12-24 12:45:00,171.76,171.78,171.69,171.78,10660.0,145.0022,145.0191,144.9431,145.0191,10660.0
2020-12-24 12:50:00,171.81,171.98,171.79,171.92,38736.0,145.0444,145.1879,145.0275,145.1373,38736.0
2020-12-24 12:55:00,171.95,172.22,171.91,172.2,54721.0,145.1626,145.3905,145.1288,145.3736,54721.0
2020-12-28 09:30:00,172.6,172.65,171.97,172.2,61789.0,145.7113,145.7535,145.1795,145.3736,61789.0
2020-12-28 09:35:00,172.2,172.43,171.85,172.24,23683.0,145.3736,145.5678,145.0782,145.4074,23683.0
2020-12-28 09:40:00,172.19,172.91,172.16,172.82,15245.0,145.3652,145.973,145.3399,145.8971,15245.0
2020-12-28 09:45:00,172.86,173.2,172.66,173.09,29259.0,145.9308,146.2179,145.762,146.125,29259.0
2020-12-28 09:50:00,173.04,173.16,172.8,172.82,20576.0,146.0828,146.1841,145.8802,145.8971,20576.0
2020-12-28 09:55:00,172.87,172.92,172.5,172.5,16440.0,145.9393,145.9815,145.6269,145.6269,16440.0
2020-12-28 10:00:00,172.4,172.66,172.39,172.59,9763.0,145.5425,145.762,145.534,145.7029,9763.0
2020-12-28 10:05:00,172.64,172.94,172.61,172.73,11176.0,145.7451,145.9984,145.7198,145.8211,11176.0
2020-12-28 10:10:00,172.77,172.9,172.4,172.52,14329.0,145.8548,145.9646,145.5425,145.6438,14329.0
2020-12-28 10:15:00,172.47,172.48,172.09,172.26,17321.0,145.6016,145.61,145.2808,145.4243,17321.0
2020-12-28 10:20:00,172.32,172.46,172.15,172.46,16806.0,145.4749,145.5931,145.3314,145.5931,16806.0
2020-12-28 10:25:00,172.5,172.56,172.21,172.56,13464.0,145.6269,145.6776,145.3821,145.6776,13464.0
2020-12-28 10:30:00,172.56,172.85,172.53,172.78,23050.0,145.6776,145.9224,145.6522,145.8633,23050.0
2020-12-28 10:35:00,172.79,172.82,172.67,172.74,5560.0,145.8717,145.8971,145.7704,145.8295,5560.0
2020-12-28 10:40:00,172.72,172.77,172.62,172.64,8666.0,145.8126,145.8548,145.7282,145.7451,8666.0
2020-12-28 10:45:00,172.68,172.75,172.54,172.62,11255.0,145.7789,145.838,145.6607,145.7282,11255.0
2020-12-28 10:50:00,172.63,172.73,172.57,172.63,6151.0,145.7367,145.8211,145.686,145.7367,6151.0
2020-12-28 10:55:00,172.62,172.65,172.46,172.48,8391.0,145.7282,145.7535,145.5931,145.61,8391.0
2020-12-28 11:00:00,172.41,172.41,172.13,172.18,13561.0,145.5509,145.5509,145.3145,145.3568,13561.0
2020-12-28 11:05:00,172.13,172.28,172.1,172.18,7697.0,145.3145,145.4412,145.2892,145.3568,7697.0
2020-12-28 11:10:00,172.19,172.23,171.96,172.04,8504.0,145.3652,145.399,145.171,145.2386,8504.0
2020-12-28 11:15:00,171.99,172.13,171.98,172.02,14701.0,145.1964,145.3145,145.1879,145.2217,14701.0
2020-12-28 11:20:00,172.03,172.06,171.85,171.85,17663.0,145.2301,145.2555,145.0782,145.0782,17663.0
2020-12-28 11:25:00,171.89,171.94,171.81,171.92,24476.0,145.1119,145.1541,145.0444,145.1373,24476.0
2020-12-28 11:30:00,171.93,171.96,171.82,171.85,16724.0,145.1457,145.171,145.0528,145.0782,16724.0
2020-12-28 11:35:00,171.86,171.93,171.84,171.86,9315.0,145.0866,145.1457,145.0697,145.0866,9315.0
2020-12-28 11:40:00,171.86,171.94,171.81,171.87,12573.0,145.0866,145.1541,145.0444,145.095,12573.0
2020-12-28 11:45:00,171.87,171.95,171.81,171.83,7484.0,145.095,145.1626,145.0444,145.0613,7484.0
2020-12-28 11:50:00,171.8,171.81,171.6,171.67,7798.0,145.036,145.0444,144.8671,144.9262,7798.0
2020-12-28 11:55:00,171.67,171.7,171.41,171.42,37921.0,144.9262,144.9515,144.7067,144.7152,37921.0
2020-12-28 12:00:00,171.42,171.42,171.3,171.3,17451.0,144.7152,144.7152,144.6138,144.6138,17451.0
2020-12-28 12:05:00,171.34,171.46,171.27,171.45,8076.0,144.6476,144.7489,144.5885,144.7405,8076.0
2020-12-28 12:10:00,171.45,171.49,171.41,171.45,8128.0,144.7405,144.7742,144.7067,144.7405,8128.0
2020-12-28 12:15:00,171.45,171.45,171.39,171.4,4244.0,144.7405,144.7405,144.6898,144.6983,4244.0
2020-12-28 12:20:00,171.39,171.49,171.34,171.48,9972.0,144.6898,144.7742,144.6476,144.7658,9972.0
2020-12-28 12:25:00,171.5,171.54,171.45,171.47,8100.0,144.7827,144.8165,144.7405,144.7574,8100.0
2020-12-28 12:30:00,171.47,171.51,171.36,171.49,3745.0,144.7574,144.7911,144.6645,144.7742,3745.0
2020-12-28 12:35:00,171.5,171.63,171.5,171.55,7756.0,144.7827,144.8924,144.7827,144.8249,7756.0
2020-12-28 12:40:00,171.61,171.65,171.53,171.55,7257.0,144.8756,144.9093,144.808,144.8249,7257.0
2020-12-28 12:45:00,171.55,171.55,171.35,171.41,6443.0,144.8249,144.8249,144.6561,144.7067,6443.0
2020-12-28 12:50:00,171.4,171.44,171.35,171.44,6976.0,144.6983,144.732,144.6561,144.732,6976.0
2020-12-28 12:55:00,171.43,171.43,171.11,171.33,24403.0,144.7236,144.7236,144.4534,144.6392,24403.0
2020-12-28 13:00:00,171.31,171.34,171.2,171.22,6606.0,144.6223,144.6476,144.5294,144.5463,6606.0
2020-12-28 13:05:00,171.22,171.38,171.21,171.21,9138.0,144.5463,144.6814,144.5379,144.5379,9138.0
2020-12-28 13:10:00,171.21,171.21,171.1,171.11,11499.0,144.5379,144.5379,144.445,144.4534,11499.0
2020-12-28 13:15:00,171.09,171.15,171.02,171.02,8957.0,144.4366,144.4872,144.3775,144.3775,8957.0
2020-12-28 13:20:00,171.02,171.08,170.9,171.07,11574.0,144.3775,144.4281,144.2762,144.4197,11574.0
2020-12-28 13:25:00,171.11,171.13,171.01,171.06,9894.0,144.4534,144.4703,144.369,144.4112,9894.0
2020-12-28 13:30:00,171.05,171.18,171.01,171.07,13022.0,144.4028,144.5125,144.369,144.4197,13022.0
2020-12-28 13:35:00,171.06,171.4,171.03,171.32,96800.0,144.4112,144.6983,144.3859,144.6307,96800.0
2020-12-28 13:40:00,171.34,171.5,171.33,171.47,11887.0,144.6476,144.7827,144.6392,144.7574,11887.0
2020-12-28 13:45:00,171.47,171.48,171.28,171.29,13404.0,144.7574,144.7658,144.597,144.6054,13404.0
2020-12-28 13:50:00,171.28,171.49,171.27,171.46,12756.0,144.597,144.7742,144.5885,144.7489,12756.0
2020-12-28 13:55:00,171.44,171.52,171.41,171.48,10797.0,144.732,144.7996,144.7067,144.7658,10797.0
2020-12-28 14:00:00,171.48,171.51,171.38,171.42,11754.0,144.7658,144.7911,144.6814,144.7152,11754.0
2020-12-28 14:05:00,171.42,171.55,171.42,171.44,16227.0,144.7152,144.8249,144.7152,144.732,16227.0
2020-12-28 14:10:00,171.46,171.53,171.37,171.44,14792.0,144.7489,144.808,144.6729,144.732,14792.0
2020-12-28 14:15:00,171.44,171.55,171.37,171.44,8749.0,144.732,144.8249,144.6729,144.732,8749.0
2020-12-28 14:20:00,171.41,171.49,171.37,171.37,5911.0,144.7067,144.7742,144.6729,144.6729,5911.0
2020-12-28 14:25:00,171.34,171.44,171.31,171.43,7845.0,144.6476,144.732,144.6223,144.7236,7845.0
2020-12-28 14:30:00,171.45,171.49,171.38,171.43,12382.0,144.7405,144.7742,144.6814,144.7236,12382.0
2020-12-28 14:35:00,171.44,171.55,171.44,171.53,11343.0,144.732,144.8249,144.732,144.808,11343.0
2020-12-28 14:40:00,171.53,171.58,171.49,171.53,10764.0,144.808,144.8502,144.7742,144.808,10764.0
2020-12-28 14:45:00,171.55,171.79,171.54,171.79,32907.0,144.8249,145.0275,144.8165,145.0275,32907.0
2020-12-28 14:50:00,171.79,171.84,171.75,171.78,9138.0,145.0275,145.0697,144.9937,145.0191,9138.0
2020-12-28 14:55:00,171.8,171.86,171.66,171.72,7580.0,145.036,145.0866,144.9178,144.9684,7580.0
2020-12-28 15:00:00,171.69,171.8,171.68,171.74,7826.0,144.9431,145.036,144.9346,144.9853,7826.0
2020-12-28 15:05:00,171.8,171.84,171.74,171.79,6957.0,145.036,145.0697,144.9853,145.0275,6957.0
2020-12-28 15:10:00,171.8,171.82,171.7,171.71,9271.0,145.036,145.0528,144.9515,144.96,9271.0
2020-12-28 15:15:00,171.75,171.75,171.54,171.54,5620.0,144.9937,144.9937,144.8165,144.8165,5620.0
2020-12-28 15:20:00,171.5,171.59,171.42,171.47,11413.0,144.7827,144.8587,144.7152,144.7574,11413.0
2020-12-28 15:25:00,171.45,171.53,171.33,171.35,8448.0,144.7405,144.808,144.6392,144.6561,8448.0
2020-12-28 15:30:00,171.3,171.34,171.13,171.13,9710.0,144.6138,144.6476,144.4703,144.4703,9710.0
2020-12-28 15:35:00,171.12,171.27,171.08,171.16,17933.0,144.4619,144.5885,144.4281,144.4957,17933.0
2020-12-28 15:40:00,171.16,171.4,171.13,171.3,30764.0,144.4957,144.6983,144.4703,144.6138,30764.0
2020-12-28 15:45:00,171.28,171.38,171.19,171.27,33067.0,144.597,144.6814,144.521,144.5885,33067.0
2020-12-28 15:50:00,171.28,171.38,171.24,171.28,30082.0,144.597,144.6814,144.5632,144.597,30082.0
2020-12-28 15:55:00,171.23,171.4,171.14,171.37,83040.0,144.5548,144.6983,144.4788,144.6729,83040.0
2020-12-29 09:30:00,171.75,172.01,171.33,171.33,45794.0,144.9937,145.2132,144.6392,144.6392,45794.0
2020-12-29 09:35:00,171.26,171.3,170.71,170.72,30223.0,144.5801,144.6138,144.1158,144.1242,30223.0
2020-12-29 09:40:00,170.78,171.39,170.71,171.09,25963.0,144.1749,144.6898,144.1158,144.4366,25963.0
2020-12-29 09:45:00,171.02,171.02,170.61,170.61,18538.0,144.3775,144.3775,144.0313,144.0313,18538.0
2020-12-29 09:50:00,170.61,170.84,170.57,170.57,8316.0,144.0313,144.2255,143.9976,143.9976,8316.0
2020-12-29 09:55:00,170.64,170.64,170.02,170.2,21434.0,144.0567,144.0567,143.5333,143.6852,21434.0
2020-12-29 10:00:00,170.24,170.53,170.23,170.49,15442.0,143.719,143.9638,143.7105,143.93,15442.0
2020-12-29 10:05:00,170.51,170.51,170.06,170.08,13778.0,143.9469,143.9469,143.567,143.5839,13778.0
2020-12-29 10:10:00,170.1,170.23,169.9,169.96,34807.0,143.6008,143.7105,143.4319,143.4826,34807.0
2020-12-29 10:15:00,170.0,170.11,169.78,169.93,23161.0,143.5164,143.6092,143.3306,143.4573,23161.0
2020-12-29 10:20:00,169.97,170.32,169.97,170.32,12489.0,143.491,143.7865,143.491,143.7865,12489.0
2020-12-29 10:25:00,170.28,170.43,170.01,170.01,15513.0,143.7527,143.8794,143.5248,143.5248,15513.0
2020-12-29 10:30:00,170.07,170.34,170.06,170.24,9034.0,143.5755,143.8034,143.567,143.719,9034.0
2020-12-29 10:35:00,170.21,170.26,169.99,170.09,11020.0,143.6937,143.7359,143.5079,143.5923,11020.0
2020-12-29 10:40:00,170.09,170.2,170.05,170.19,10127.0,143.5923,143.6852,143.5586,143.6768,10127.0
2020-12-29 10:45:00,170.21,170.25,169.97,170.01,10168.0,143.6937,143.7274,143.491,143.5248,10168.0
2020-12-29 10:50:00,169.98,170.2,169.88,170.15,26394.0,143.4995,143.6852,143.4151,143.643,26394.0
2020-12-29 10:55:00,170.17,170.29,170.16,170.26,8972.0,143.6599,143.7612,143.6514,143.7359,8972.0
2020-12-29 11:00:00,170.27,170.27,169.93,169.95,9789.0,143.7443,143.7443,143.4573,143.4742,9789.0
2020-12-29 11:05:00,169.98,170.15,169.95,170.02,10886.0,143.4995,143.643,143.4742,143.5333,10886.0
2020-12-29 11:10:00,170.06,170.31,170.04,170.22,20373.0,143.567,143.7781,143.5501,143.7021,20373.0
2020-12-29 11:15:00,170.23,170.45,170.14,170.45,19660.0,143.7105,143.8963,143.6346,143.8963,19660.0
2020-12-29 11:20:00,170.45,170.81,170.4,170.7,39312.0,143.8963,144.2002,143.8541,144.1073,39312.0
2020-12-29 11:25:00,170.73,170.83,170.58,170.58,8693.0,144.1326,144.2171,144.006,144.006,8693.0
2020-12-29 11:30:00,170.57,170.6,170.36,170.43,10628.0,143.9976,144.0229,143.8203,143.8794,10628.0
2020-12-29 11:35:00,170.45,170.52,170.32,170.44,6077.0,143.8963,143.9554,143.7865,143.8878,6077.0
2020-12-29 11:40:00,170.48,170.49,170.33,170.43,11329.0,143.9216,143.93,143.795,143.8794,11329.0
2020-12-29 11:45:00,170.46,170.59,170.42,170.57,16315.0,143.9047,144.0145,143.8709,143.9976,16315.0
2020-12-29 11:50:00,170.56,170.59,170.25,170.25,7531.0,143.9891,144.0145,143.7274,143.7274,7531.0
2020-12-29 11:55:00,170.28,170.55,170.25,170.5,13955.0,143.7527,143.9807,143.7274,143.9385,13955.0
2020-12-29 12:00:00,170.5,170.54,170.42,170.42,21667.0,143.9385,143.9722,143.8709,143.8709,21667.0
2020-12-29 12:05:00,170.38,170.51,170.34,170.48,6689.0,143.8372,143.9469,143.8034,143.9216,6689.0
2020-12-29 12:10:00,170.5,170.51,170.22,170.31,14791.0,143.9385,143.9469,143.7021,143.7781,14791.0
2020-12-29 12:15:00,170.27,170.34,170.14,170.14,26674.0,143.7443,143.8034,143.6346,143.6346,26674.0
2020-12-29 12:20:00,170.15,170.16,169.71,169.8,74164.0,143.643,143.6514,143.2715,143.3475,74164.0
2020-12-29 12:25:00,169.83,169.85,169.61,169.68,26366.0,143.3729,143.3897,143.1871,143.2462,26366.0
2020-12-29 12:30:00,169.61,169.66,169.37,169.38,21852.0,143.1871,143.2293,142.9845,142.993,21852.0
2020-12-29 12:35:00,169.41,169.47,169.19,169.28,27521.0,143.0183,143.0689,142.8326,142.9085,27521.0
2020-12-29 12:40:00,169.33,169.62,169.32,169.52,53472.0,142.9507,143.1956,142.9423,143.1111,53472.0
2020-12-29 12:45:00,169.51,169.57,169.34,169.43,71076.0,143.1027,143.1534,142.9592,143.0352,71076.0
2020-12-29 12:50:00,169.43,169.55,169.3,169.33,108367.0,143.0352,143.1365,142.9254,142.9507,108367.0
2020-12-29 12:55:00,169.35,169.85,169.31,169.71,64878.0,142.9676,143.3897,142.9339,143.2715,64878.0
2020-12-29 13:00:00,169.71,169.86,168.93,168.96,38242.0,143.2715,143.3982,142.6131,142.6384,38242.0
2020-12-29 13:05:00,168.95,169.24,168.93,169.09,43382.0,142.6299,142.8748,142.6131,142.7481,43382.0
2020-12-29 13:10:00,169.05,169.3,169.04,169.22,35783.0,142.7144,142.9254,142.7059,142.8579,35783.0
2020-12-29 13:15:00,169.18,169.22,169.11,169.2,30983.0,142.8241,142.8579,142.765,142.841,30983.0
2020-12-29 13:20:00,169.2,169.26,169.1,169.17,19895.0,142.841,142.8917,142.7566,142.8157,19895.0
2020-12-29 13:25:00,169.19,169.41,169.13,169.34,17798.0,142.8326,143.0183,142.7819,142.9592,17798.0
2020-12-29 13:30:00,169.34,169.35,169.07,169.28,29486.0,142.9592,142.9676,142.7313,142.9085,29486.0
2020-12-29 13:35:00,169.2,169.34,169.2,169.3,12940.0,142.841,142.9592,142.841,142.9254,12940.0
2020-12-29 13:40:00,169.29,169.37,169.23,169.3,9179.0,142.917,142.9845,142.8663,142.9254,9179.0
2020-12-29 13:45:00,169.27,169.4,169.21,169.39,13026.0,142.9001,143.0098,142.8494,143.0014,13026.0
2020-12-29 13:50:00,169.37,169.46,169.26,169.3,14012.0,142.9845,143.0605,142.8917,142.9254,14012.0
2020-12-29 13:55:00,169.27,169.29,169.17,169.25,18180.0,142.9001,142.917,142.8157,142.8832,18180.0
2020-12-29 14:00:00,169.23,169.32,169.12,169.16,32317.0,142.8663,142.9423,142.7735,142.8072,32317.0
2020-12-29 14:05:00,169.19,169.27,169.14,169.16,10887.0,142.8326,142.9001,142.7903,142.8072,10887.0
2020-12-29 14:10:00,169.16,169.16,168.69,168.7,35684.0,142.8072,142.8072,142.4104,142.4189,35684.0
2020-12-29 14:15:00,168.74,168.79,168.51,168.64,27073.0,142.4527,142.4949,142.2585,142.3682,27073.0
2020-12-29 14:20:00,168.64,168.86,168.62,168.86,25759.0,142.3682,142.554,142.3514,142.554,25759.0
2020-12-29 14:25:00,168.86,168.97,168.64,168.97,18196.0,142.554,142.6468,142.3682,142.6468,18196.0
2020-12-29 14:30:00,168.9,168.92,168.6,168.61,14510.0,142.5877,142.6046,142.3345,142.3429,14510.0
2020-12-29 14:35:00,168.6,168.66,168.4,168.66,23315.0,142.3345,142.3851,142.1656,142.3851,23315.0
2020-12-29 14:40:00,168.64,168.75,168.5,168.7,17489.0,142.3682,142.4611,142.25,142.4189,17489.0
2020-12-29 14:45:00,168.69,168.74,168.53,168.63,38107.0,142.4104,142.4527,142.2754,142.3598,38107.0
2020-12-29 14:50:00,168.61,168.97,168.6,168.93,27793.0,142.3429,142.6468,142.3345,142.6131,27793.0
2020-12-29 14:55:00,168.91,168.97,168.85,168.87,24613.0,142.5962,142.6468,142.5455,142.5624,24613.0
2020-12-29 15:00:00,168.87,169.08,168.85,169.01,18786.0,142.5624,142.7397,142.5455,142.6806,18786.0
2020-12-29 15:05:00,169.05,169.1,168.94,169.0,20251.0,142.7144,142.7566,142.6215,142.6722,20251.0
2020-12-29 15:10:00,169.03,169.23,169.02,169.22,13533.0,142.6975,142.8663,142.689,142.8579,13533.0
2020-12-29 15:15:00,169.2,169.29,169.1,169.24,14671.0,142.841,142.917,142.7566,142.8748,14671.0
2020-12-29 15:20:00,169.22,169.33,169.15,169.15,20174.0,142.8579,142.9507,142.7988,142.7988,20174.0
2020-12-29 15:25:00,169.13,169.26,169.08,169.25,18433.0,142.7819,142.8917,142.7397,142.8832,18433.0
2020-12-29 15:30:00,169.23,169.3,169.18,169.22,26815.0,142.8663,142.9254,142.8241,142.8579,26815.0
2020-12-29 15:35:00,169.22,169.32,169.13,169.31,23007.0,142.8579,142.9423,142.7819,142.9339,23007.0
2020-12-29 15:40:00,169.29,169.4,169.28,169.4,22378.0,142.917,143.0098,142.9085,143.0098,22378.0
2020-12-29 15:45:00,169.39,169.45,169.15,169.19,28700.0,143.0014,143.0521,142.7988,142.8326,28700.0
2020-12-29 15:50:00,169.21,169.27,169.01,169.05,38655.0,142.8494,142.9001,142.6806,142.7144,38655.0
2020-12-29 15:55:00,169.03,169.19,168.89,169.15,111263.0,142.6975,142.8326,142.5793,142.7988,111263.0
2020-12-30 09:30:00,169.72,169.82,168.96,168.97,34805.0,143.28,143.3644,142.6384,142.6468,34805.0
2020-12-30 09:35:00,168.85,169.04,168.28,168.36,45513.0,142.5455,142.7059,142.0643,142.1319,45513.0
2020-12-30 09:40:00,168.4,168.41,167.8,168.0,35454.0,142.1656,142.1741,141.6591,141.8279,35454.0
2020-12-30 09:45:00,168.02,168.24,167.65,167.78,36286.0,141.8448,142.0306,141.5325,141.6422,36286.0
2020-12-30 09:50:00,167.76,168.0,167.51,167.77,49495.0,141.6253,141.8279,141.4143,141.6338,49495.0
2020-12-30 09:55:00,167.76,167.91,167.66,167.79,56200.0,141.6253,141.752,141.5409,141.6507,56200.0
2020-12-30 10:00:00,167.79,168.31,167.72,168.31,26821.0,141.6507,142.0896,141.5916,142.0896,26821.0
2020-12-30 10:05:00,168.36,168.44,167.9,168.1,17066.0,142.1319,142.1994,141.7435,141.9124,17066.0
2020-12-30 10:10:00,168.12,168.12,167.7,167.9,42481.0,141.9292,141.9292,141.5747,141.7435,42481.0
2020-12-30 10:15:00,167.9,167.93,167.61,167.78,19755.0,141.7435,141.7688,141.4987,141.6422,19755.0
2020-12-30 10:20:00,167.8,168.3,167.75,168.15,67061.0,141.6591,142.0812,141.6169,141.9546,67061.0
2020-12-30 10:25:00,168.15,168.21,168.01,168.02,17208.0,141.9546,142.0052,141.8364,141.8448,17208.0
2020-12-30 10:30:00,168.02,168.1,167.84,168.1,14022.0,141.8448,141.9124,141.6929,141.9124,14022.0
2020-12-30 10:35:00,168.09,168.13,167.81,167.85,61599.0,141.9039,141.9377,141.6675,141.7013,61599.0
2020-12-30 10:40:00,167.86,167.92,167.62,167.62,38092.0,141.7098,141.7604,141.5071,141.5071,38092.0
2020-12-30 10:45:00,167.62,167.86,167.61,167.7,41772.0,141.5071,141.7098,141.4987,141.5747,41772.0
2020-12-30 10:50:00,167.74,167.79,167.63,167.71,14022.0,141.6084,141.6507,141.5156,141.5831,14022.0
2020-12-30 10:55:00,167.69,167.81,167.61,167.73,12928.0,141.5662,141.6675,141.4987,141.6,12928.0
2020-12-30 11:00:00,167.69,167.75,167.6,167.66,20563.0,141.5662,141.6169,141.4903,141.5409,20563.0
2020-12-30 11:05:00,167.66,167.77,167.6,167.72,21985.0,141.5409,141.6338,141.4903,141.5916,21985.0
2020-12-30 11:10:00,167.74,167.89,167.68,167.78,18491.0,141.6084,141.7351,141.5578,141.6422,18491.0
2020-12-30 11:15:00,167.76,167.96,167.76,167.95,9473.0,141.6253,141.7942,141.6253,141.7857,9473.0
2020-12-30 11:20:00,167.96,168.23,167.92,168.1,23260.0,141.7942,142.0221,141.7604,141.9124,23260.0
2020-12-30 11:25:00,168.13,168.42,168.09,168.19,10505.0,141.9377,142.1825,141.9039,141.9883,10505.0
2020-12-30 11:30:00,168.21,168.28,168.15,168.2,9442.0,142.0052,142.0643,141.9546,141.9968,9442.0
2020-12-30 11:35:00,168.23,168.23,168.06,168.08,28427.0,142.0221,142.0221,141.8786,141.8955,28427.0
2020-12-30 11:40:00,168.09,168.3,168.07,168.3,94519.0,141.9039,142.0812,141.887,142.0812,94519.0
2020-12-30 11:45:00,168.33,168.33,168.22,168.26,7602.0,142.1065,142.1065,142.0137,142.0474,7602.0
2020-12-30 11:50:00,168.29,168.39,168.19,168.24,9027.0,142.0728,142.1572,141.9883,142.0306,9027.0
2020-12-30 11:55:00,168.24,168.3,168.11,168.11,6413.0,142.0306,142.0812,141.9208,141.9208,6413.0
2020-12-30 12:00:00,168.17,168.19,167.85,167.92,11251.0,141.9715,141.9883,141.7013,141.7604,11251.0
2020-12-30 12:05:00,167.99,168.07,167.92,167.92,8429.0,141.8195,141.887,141.7604,141.7604,8429.0
2020-12-30 12:10:00,167.92,167.96,167.82,167.86,6119.0,141.7604,141.7942,141.676,141.7098,6119.0
2020-12-30 12:15:00,167.86,167.96,167.81,167.94,12484.0,141.7098,141.7942,141.6675,141.7773,12484.0
2020-12-30 12:20:00,167.89,168.03,167.89,167.97,5525.0,141.7351,141.8533,141.7351,141.8026,5525.0
2020-12-30 12:25:00,167.96,168.14,167.9,168.04,10686.0,141.7942,141.9461,141.7435,141.8617,10686.0
2020-12-30 12:30:00,168.06,168.1,167.93,167.97,10901.0,141.8786,141.9124,141.7688,141.8026,10901.0
2020-12-30 12:35:00,167.95,167.99,167.88,167.9,12785.0,141.7857,141.8195,141.7266,141.7435,12785.0
2020-12-30 12:40:00,167.91,167.91,167.69,167.7,11935.0,141.752,141.752,141.5662,141.5747,11935.0
2020-12-30 12:45:00,167.74,167.77,167.57,167.57,25214.0,141.6084,141.6338,141.4649,141.4649,25214.0
2020-12-30 12:50:00,167.58,167.6,167.44,167.44,27098.0,141.4734,141.4903,141.3552,141.3552,27098.0
2020-12-30 12:55:00,167.45,167.54,167.36,167.54,14713.0,141.3636,141.4396,141.2876,141.4396,14713.0
2020-12-30 13:00:00,167.5,167.54,167.4,167.49,8585.0,141.4058,141.4396,141.3214,141.3974,8585.0
2020-12-30 13:05:00,167.47,167.5,167.36,167.44,13803.0,141.3805,141.4058,141.2876,141.3552,13803.0
2020-12-30 13:10:00,167.45,167.48,167.22,167.29,12739.0,141.3636,141.389,141.1695,141.2285,12739.0
2020-12-30 13:15:00,167.31,167.36,167.25,167.29,7378.0,141.2454,141.2876,141.1948,141.2285,7378.0
2020-12-30 13:20:00,167.29,167.3,167.1,167.16,20344.0,141.2285,141.237,141.0681,141.1188,20344.0
2020-12-30 13:25:00,167.11,167.21,167.03,167.11,18968.0,141.0766,141.161,141.0091,141.0766,18968.0
2020-12-30 13:30:00,167.07,167.1,166.88,166.99,23425.0,141.0428,141.0681,140.8824,140.9753,23425.0
2020-12-30 13:35:00,167.03,167.07,166.92,166.98,8742.0,141.0091,141.0428,140.9162,140.9668,8742.0
2020-12-30 13:40:00,166.99,167.13,166.88,167.0,22580.0,140.9753,141.0935,140.8824,140.9837,22580.0
2020-12-30 13:45:00,167.05,167.05,166.82,166.85,21911.0,141.0259,141.0259,140.8318,140.8571,21911.0
2020-12-30 13:50:00,166.84,166.84,166.7,166.79,20903.0,140.8487,140.8487,140.7305,140.8064,20903.0
2020-12-30 13:55:00,166.79,166.8,166.68,166.68,12797.0,140.8064,140.8149,140.7136,140.7136,12797.0
2020-12-30 14:00:00,166.67,166.7,166.54,166.59,14432.0,140.7051,140.7305,140.5954,140.6376,14432.0
2020-12-30 14:05:00,166.59,166.64,166.55,166.56,11950.0,140.6376,140.6798,140.6038,140.6123,11950.0
2020-12-30 14:10:00,166.56,166.58,166.44,166.49,26405.0,140.6123,140.6292,140.511,140.5532,26405.0
2020-12-30 14:15:00,166.46,166.46,166.19,166.3,24227.0,140.5279,140.5279,140.2999,140.3928,24227.0
2020-12-30 14:20:00,166.32,166.35,166.15,166.25,15648.0,140.4097,140.435,140.2661,140.3506,15648.0
2020-12-30 14:25:00,166.27,166.32,166.18,166.25,33552.0,140.3675,140.4097,140.2915,140.3506,33552.0
2020-12-30 14:30:00,166.27,166.3,166.16,166.17,16649.0,140.3675,140.3928,140.2746,140.283,16649.0
2020-12-30 14:35:00,166.19,166.36,166.15,166.25,31668.0,140.2999,140.4434,140.2661,140.3506,31668.0
2020-12-30 14:40:00,166.26,166.3,166.15,166.17,30843.0,140.359,140.3928,140.2661,140.283,30843.0
2020-12-30 14:45:00,166.21,166.37,166.17,166.27,22986.0,140.3168,140.4519,140.283,140.3675,22986.0
2020-12-30 14:50:00,166.28,166.45,166.26,166.33,13412.0,140.3759,140.5194,140.359,140.4181,13412.0
2020-12-30 14:55:00,166.36,166.49,166.29,166.42,21978.0,140.4434,140.5532,140.3843,140.4941,21978.0
2020-12-30 15:00:00,166.46,166.53,166.31,166.31,40819.0,140.5279,140.5869,140.4012,140.4012,40819.0
2020-12-30 15:05:00,166.33,166.42,166.3,166.4,56377.0,140.4181,140.4941,140.3928,140.4772,56377.0
2020-12-30 15:10:00,166.39,166.61,166.39,166.5,29626.0,140.4688,140.6545,140.4688,140.5616,29626.0
2020-12-30 15:15:00,166.56,166.6,166.32,166.33,22942.0,140.6123,140.646,140.4097,140.4181,22942.0
2020-12-30 15:20:00,166.32,166.37,166.25,166.29,21178.0,140.4097,140.4519,140.3506,140.3843,21178.0
2020-12-30 15:25:00,166.28,166.3,166.15,166.26,39483.0,140.3759,140.3928,140.2661,140.359,39483.0
2020-12-30 15:30:00,166.29,166.4,166.25,166.29,48422.0,140.3843,140.4772,140.3506,140.3843,48422.0
2020-12-30 15:35:00,166.31,166.5,166.25,166.5,29782.0,140.4012,140.5616,140.3506,140.5616,29782.0
2020-12-30 15:40:00,166.5,166.65,166.49,166.59,68973.0,140.5616,140.6883,140.5532,140.6376,68973.0
2020-12-30 15:45:00,166.61,166.62,166.24,166.25,41670.0,140.6545,140.6629,140.3421,140.3506,41670.0
2020-12-30 15:50:00,166.26,166.5,166.22,166.44,78991.0,140.359,140.5616,140.3252,140.511,78991.0
2020-12-30 15:55:00,166.43,166.6,166.24,166.24,202001.0,140.5025,140.646,140.3421,140.3421,202001.0
2020-12-31 09:30:00,166.79,166.79,166.28,166.31,44300.0,140.8064,140.8064,140.3759,140.4012,44300.0
2020-12-31 09:35:00,166.45,166.46,165.55,165.61,32318.0,140.5194,140.5279,139.7596,139.8103,32318.0
2020-12-31 09:40:00,165.61,165.92,165.43,165.85,38434.0,139.8103,140.072,139.6583,140.0129,38434.0
2020-12-31 09:45:00,165.86,166.17,165.65,165.92,27028.0,140.0213,140.283,139.844,140.072,27028.0
2020-12-31 09:50:00,165.9,166.0,165.66,165.76,26918.0,140.0551,140.1395,139.8525,139.9369,26918.0
2020-12-31 09:55:00,165.75,166.18,165.58,166.08,19545.0,139.9285,140.2915,139.7849,140.2071,19545.0
2020-12-31 10:00:00,166.02,166.09,165.81,165.91,13517.0,140.1564,140.2155,139.9791,140.0635,13517.0
2020-12-31 10:05:00,165.86,166.07,165.68,165.85,24433.0,140.0213,140.1986,139.8694,140.0129,24433.0
2020-12-31 10:10:00,165.9,166.14,165.81,166.14,25270.0,140.0551,140.2577,139.9791,140.2577,25270.0
2020-12-31 10:15:00,166.09,166.42,166.01,166.35,13660.0,140.2155,140.4941,140.148,140.435,13660.0
2020-12-31 10:20:00,166.33,166.5,166.32,166.36,10905.0,140.4181,140.5616,140.4097,140.4434,10905.0
2020-12-31 10:25:00,166.31,166.35,166.05,166.09,10603.0,140.4012,140.435,140.1817,140.2155,10603.0
2020-12-31 10:30:00,166.13,166.23,166.0,166.12,11324.0,140.2493,140.3337,140.1395,140.2408,11324.0
2020-12-31 10:35:00,166.14,166.34,166.13,166.23,17088.0,140.2577,140.4265,140.2493,140.3337,17088.0
2020-12-31 10:40:00,166.24,166.49,166.23,166.37,12696.0,140.3421,140.5532,140.3337,140.4519,12696.0
2020-12-31 10:45:00,166.41,166.51,166.39,166.45,7681.0,140.4856,140.5701,140.4688,140.5194,7681.0
2020-12-31 10:50:00,166.5,166.5,166.2,166.3,11129.0,140.5616,140.5616,140.3084,140.3928,11129.0
2020-12-31 10:55:00,166.31,166.43,166.27,166.4,26674.0,140.4012,140.5025,140.3675,140.4772,26674.0
2020-12-31 11:00:00,166.43,166.44,166.24,166.25,11852.0,140.5025,140.511,140.3421,140.3506,11852.0
2020-12-31 11:05:00,166.25,166.34,166.09,166.25,11764.0,140.3506,140.4265,140.2155,140.3506,11764.0
2020-12-31 11:10:00,166.25,166.25,166.07,166.09,10723.0,140.3506,140.3506,140.1986,140.2155,10723.0
2020-12-31 11:15:00,166.13,166.21,166.05,166.06,10145.0,140.2493,140.3168,140.1817,140.1902,10145.0
2020-12-31 11:20:00,166.09,166.16,166.0,166.1,11258.0,140.2155,140.2746,140.1395,140.2239,11258.0
2020-12-31 11:25:00,166.14,166.14,165.92,166.1,18969.0,140.2577,140.2577,140.072,140.2239,18969.0
2020-12-31 11:30:00,166.09,166.2,165.97,166.1,24772.0,140.2155,140.3084,140.1142,140.2239,24772.0
2020-12-31 11:35:00,166.1,166.31,166.1,166.23,13188.0,140.2239,140.4012,140.2239,140.3337,13188.0
2020-12-31 11:40:00,166.26,166.31,166.19,166.23,7844.0,140.359,140.4012,140.2999,140.3337,7844.0
2020-12-31 11:45:00,166.23,166.44,166.23,166.31,8552.0,140.3337,140.511,140.3337,140.4012,8552.0
2020-12-31 11:50:00,166.33,166.33,166.21,166.31,9509.0,140.4181,140.4181,140.3168,140.4012,9509.0
2020-12-31 11:55:00,166.34,166.4,166.3,166.34,6664.0,140.4265,140.4772,140.3928,140.4265,6664.0
2020-12-31 12:00:00,166.4,166.58,166.35,166.52,11944.0,140.4772,140.6292,140.435,140.5785,11944.0
2020-12-31 12:05:00,166.54,166.65,166.47,166.56,12838.0,140.5954,140.6883,140.5363,140.6123,12838.0
2020-12-31 12:10:00,166.54,166.64,166.47,166.53,9598.0,140.5954,140.6798,140.5363,140.5869,9598.0
2020-12-31 12:15:00,166.56,166.66,166.49,166.61,6950.0,140.6123,140.6967,140.5532,140.6545,6950.0
2020-12-31 12:20:00,166.62,166.65,166.52,166.63,11037.0,140.6629,140.6883,140.5785,140.6714,11037.0
2020-12-31 12:25:00,166.68,166.72,166.63,166.72,10901.0,140.7136,140.7473,140.6714,140.7473,10901.0
2020-12-31 12:30:00,166.7,166.82,166.65,166.75,11123.0,140.7305,140.8318,140.6883,140.7727,11123.0
2020-12-31 12:35:00,166.8,166.83,166.72,166.8,10937.0,140.8149,140.8402,140.7473,140.8149,10937.0
2020-12-31 12:40:00,166.79,166.89,166.77,166.87,10992.0,140.8064,140.8909,140.7896,140.874,10992.0
2020-12-31 12:45:00,166.85,166.95,166.77,166.93,9224.0,140.8571,140.9415,140.7896,140.9246,9224.0
2020-12-31 12:50:00,166.91,167.11,166.91,167.05,14494.0,140.9077,141.0766,140.9077,141.0259,14494.0
2020-12-31 12:55:00,167.03,167.22,166.97,167.19,44057.0,141.0091,141.1695,140.9584,141.1441,44057.0
2020-12-31 13:00:00,167.19,167.19,167.01,167.08,11007.0,141.1441,141.1441,140.9922,141.0513,11007.0
2020-12-31 13:05:00,167.09,167.1,167.01,167.06,8469.0,141.0597,141.0681,140.9922,141.0344,8469.0
2020-12-31 13:10:00,167.05,167.08,166.95,167.06,13224.0,141.0259,141.0513,140.9415,141.0344,13224.0
2020-12-31 13:15:00,167.08,167.12,166.98,166.98,18965.0,141.0513,141.085,140.9668,140.9668,18965.0
2020-12-31 13:20:00,166.99,167.03,166.95,167.0,10512.0,140.9753,141.0091,140.9415,140.9837,10512.0
2020-12-31 13:25:00,166.99,167.03,166.93,167.02,16734.0,140.9753,141.0091,140.9246,141.0006,16734.0
2020-12-31 13:30:00,167.04,167.12,166.98,167.01,12216.0,141.0175,141.085,140.9668,140.9922,12216.0
2020-12-31 13:35:00,167.0,167.1,167.0,167.05,7422.0,140.9837,141.0681,140.9837,141.0259,7422.0
2020-12-31 13:40:00,167.07,167.11,166.96,167.03,26714.0,141.0428,141.0766,140.95,141.0091,26714.0
2020-12-31 13:45:00,167.02,167.16,166.96,167.13,14507.0,141.0006,141.1188,140.95,141.0935,14507.0
2020-12-31 13:50:00,167.13,167.16,167.05,167.06,10595.0,141.0935,141.1188,141.0259,141.0344,10595.0
2020-12-31 13:55:00,167.02,167.27,167.02,167.15,15244.0,141.0006,141.2117,141.0006,141.1104,15244.0
2020-12-31 14:00:00,167.18,167.2,167.1,167.11,5352.0,141.1357,141.1526,141.0681,141.0766,5352.0
2020-12-31 14:05:00,167.12,167.19,167.06,167.19,9609.0,141.085,141.1441,141.0344,141.1441,9609.0
2020-12-31 14:10:00,167.17,167.39,167.16,167.33,20332.0,141.1272,141.313,141.1188,141.2623,20332.0
2020-12-31 14:15:00,167.36,167.64,167.36,167.63,17978.0,141.2876,141.524,141.2876,141.5156,17978.0
2020-12-31 14:20:00,167.61,167.68,167.47,167.51,12432.0,141.4987,141.5578,141.3805,141.4143,12432.0
2020-12-31 14:25:00,167.5,167.7,167.48,167.67,13860.0,141.4058,141.5747,141.389,141.5494,13860.0
2020-12-31 14:30:00,167.67,167.82,167.57,167.73,14068.0,141.5494,141.676,141.4649,141.6,14068.0
2020-12-31 14:35:00,167.77,167.84,167.65,167.71,12689.0,141.6338,141.6929,141.5325,141.5831,12689.0
2020-12-31 14:40:00,167.72,167.81,167.66,167.78,16010.0,141.5916,141.6675,141.5409,141.6422,16010.0
2020-12-31 14:45:00,167.77,167.84,167.68,167.72,9046.0,141.6338,141.6929,141.5578,141.5916,9046.0
2020-12-31 14:50:00,167.72,167.72,167.48,167.52,22994.0,141.5916,141.5916,141.389,141.4227,22994.0
2020-12-31 14:55:00,167.5,167.55,167.45,167.47,14850.0,141.4058,141.448,141.3636,141.3805,14850.0
2020-12-31 15:00:00,167.46,167.63,167.46,167.57,23203.0,141.3721,141.5156,141.3721,141.4649,23203.0
2020-12-31 15:05:00,167.59,167.8,167.54,167.76,15009.0,141.4818,141.6591,141.4396,141.6253,15009.0
2020-12-31 15:10:00,167.73,167.9,167.65,167.84,10044.0,141.6,141.7435,141.5325,141.6929,10044.0
2020-12-31 15:15:00,167.85,167.95,167.78,167.83,16383.0,141.7013,141.7857,141.6422,141.6844,16383.0
2020-12-31 15:20:00,167.83,167.92,167.76,167.88,21096.0,141.6844,141.7604,141.6253,141.7266,21096.0
2020-12-31 15:25:00,167.87,167.92,167.78,167.87,23253.0,141.7182,141.7604,141.6422,141.7182,23253.0
2020-12-31 15:30:00,167.88,167.92,167.81,167.87,16317.0,141.7266,141.7604,141.6675,141.7182,16317.0
2020-12-31 15:35:00,167.89,167.99,167.85,167.92,12845.0,141.7351,141.8195,141.7013,141.7604,12845.0
2020-12-31 15:40:00,167.92,167.92,167.73,167.82,26424.0,141.7604,141.7604,141.6,141.676,26424.0
2020-12-31 15:45:00,167.83,168.09,167.81,167.99,51481.0,141.6844,141.9039,141.6675,141.8195,51481.0
2020-12-31 15:50:00,168.0,168.3,167.9,168.21,40729.0,141.8279,142.0812,141.7435,142.0052,40729.0
2020-12-31 15:55:00,168.23,168.48,168.12,168.23,128794.0,142.0221,142.2332,141.9292,142.0221,128794.0
2021-01-04 09:30:00,168.4,168.54,167.55,167.77,68701.0,142.1656,142.2838,141.448,141.6338,68701.0
2021-01-04 09:35:00,167.68,167.73,166.88,166.9,30510.0,141.5578,141.6,140.8824,140.8993,30510.0
2021-01-04 09:40:00,166.76,167.44,166.76,167.33,28660.0,140.7811,141.3552,140.7811,141.2623,28660.0
2021-01-04 09:45:00,167.31,167.31,166.59,166.87,44039.0,141.2454,141.2454,140.6376,140.874,44039.0
2021-01-04 09:50:00,166.81,166.85,165.62,165.91,28461.0,140.8233,140.8571,139.8187,140.0635,28461.0
2021-01-04 09:55:00,165.93,165.96,165.59,165.69,35150.0,140.0804,140.1057,139.7934,139.8778,35150.0
2021-01-04 10:00:00,165.69,166.07,165.54,165.79,44934.0,139.8778,140.1986,139.7512,139.9622,44934.0
2021-01-04 10:05:00,165.82,166.0,165.32,165.44,32475.0,139.9876,140.1395,139.5654,139.6668,32475.0
2021-01-04 10:10:00,165.42,165.47,165.16,165.37,27259.0,139.6499,139.6921,139.4304,139.6077,27259.0
2021-01-04 10:15:00,165.34,165.6,165.26,165.52,28035.0,139.5823,139.8018,139.5148,139.7343,28035.0
2021-01-04 10:20:00,165.43,165.47,164.79,164.93,58234.0,139.6583,139.6921,139.118,139.2362,58234.0
2021-01-04 10:25:00,164.93,165.02,164.68,164.92,36195.0,139.2362,139.3122,139.0252,139.2278,36195.0
2021-01-04 10:30:00,164.9,164.95,164.44,164.58,47540.0,139.2109,139.2531,138.8225,138.9407,47540.0
2021-01-04 10:35:00,164.55,164.7,164.33,164.64,40060.0,138.9154,139.042,138.7297,138.9914,40060.0
2021-01-04 10:40:00,164.65,164.8,164.58,164.67,40460.0,138.9998,139.1265,138.9407,139.0167,40460.0
2021-01-04 10:45:00,164.67,164.87,164.55,164.58,57128.0,139.0167,139.1856,138.9154,138.9407,57128.0
2021-01-04 10:50:00,164.57,164.77,163.95,164.11,55131.0,138.9323,139.1011,138.4089,138.5439,55131.0
2021-01-04 10:55:00,164.11,164.24,163.9,164.08,17637.0,138.5439,138.6537,138.3667,138.5186,17637.0
2021-01-04 11:00:00,164.16,164.28,163.51,163.72,21012.0,138.5862,138.6875,138.0374,138.2147,21012.0
2021-01-04 11:05:00,163.82,163.9,163.25,163.38,16965.0,138.2991,138.3667,137.8179,137.9277,16965.0
2021-01-04 11:10:00,163.33,164.0,163.27,163.89,19797.0,137.8855,138.4511,137.8348,138.3582,19797.0
2021-01-04 11:15:00,163.95,164.18,163.8,164.08,21951.0,138.4089,138.603,138.2822,138.5186,21951.0
2021-01-04 11:20:00,164.14,164.27,163.8,164.13,18595.0,138.5693,138.679,138.2822,138.5608,18595.0
2021-01-04 11:25:00,164.08,164.18,163.9,163.95,16348.0,138.5186,138.603,138.3667,138.4089,16348.0
2021-01-04 11:30:00,163.91,164.04,163.75,163.75,13107.0,138.3751,138.4849,138.24,138.24,13107.0
2021-01-04 11:35:00,163.8,163.84,163.6,163.79,10945.0,138.2822,138.316,138.1134,138.2738,10945.0
2021-01-04 11:40:00,163.83,163.85,163.68,163.75,15615.0,138.3076,138.3245,138.1809,138.24,15615.0
2021-01-04 11:45:00,163.78,163.79,163.39,163.42,17858.0,138.2654,138.2738,137.9361,137.9614,17858.0
2021-01-04 11:50:00,163.4,163.68,163.27,163.28,16002.0,137.9446,138.1809,137.8348,137.8433,16002.0
2021-01-04 11:55:00,163.28,163.31,163.06,163.13,17264.0,137.8433,137.8686,137.6575,137.7166,17264.0
2021-01-04 12:00:00,163.07,163.3,162.81,163.12,36648.0,137.666,137.8601,137.4465,137.7082,36648.0
2021-01-04 12:05:00,163.09,163.12,162.64,162.81,13902.0,137.6829,137.7082,137.303,137.4465,13902.0
2021-01-04 12:10:00,162.85,162.94,162.26,162.29,23400.0,137.4802,137.5562,136.9822,137.0075,23400.0
2021-01-04 12:15:00,162.27,162.73,162.2,162.64,21496.0,136.9906,137.3789,136.9315,137.303,21496.0
2021-01-04 12:20:00,162.57,162.97,162.41,162.86,28489.0,137.2439,137.5815,137.1088,137.4887,28489.0
2021-01-04 12:25:00,162.83,162.95,162.76,162.91,16538.0,137.4634,137.5647,137.4043,137.5309,16538.0
2021-01-04 12:30:00,162.87,162.91,162.25,162.84,16461.0,137.4971,137.5309,136.9737,137.4718,16461.0
2021-01-04 12:35:00,162.75,162.82,162.33,162.37,11385.0,137.3958,137.4549,137.0412,137.075,11385.0
2021-01-04 12:40:00,162.31,162.35,162.06,162.17,30761.0,137.0244,137.0581,136.8133,136.9062,30761.0
2021-01-04 12:45:00,162.15,162.24,161.88,161.99,24577.0,136.8893,136.9653,136.6614,136.7542,24577.0
2021-01-04 12:50:00,162.0,162.33,161.88,162.31,39027.0,136.7627,137.0412,136.6614,137.0244,39027.0
2021-01-04 12:55:00,162.33,162.57,161.9,162.16,25331.0,137.0412,137.2439,136.6782,136.8977,25331.0
2021-01-04 13:00:00,162.13,162.61,162.0,162.42,22306.0,136.8724,137.2776,136.7627,137.1172,22306.0
2021-01-04 13:05:00,162.42,162.64,162.18,162.51,19150.0,137.1172,137.303,136.9146,137.1932,19150.0
2021-01-04 13:10:00,162.53,162.79,162.41,162.78,11736.0,137.2101,137.4296,137.1088,137.4211,11736.0
2021-01-04 13:15:00,162.73,163.35,162.66,163.17,158602.0,137.3789,137.9023,137.3198,137.7504,158602.0
2021-01-04 13:20:00,163.17,163.44,163.08,163.36,84197.0,137.7504,137.9783,137.6744,137.9108,84197.0
2021-01-04 13:25:00,163.39,163.63,163.18,163.3,79043.0,137.9361,138.1387,137.7588,137.8601,79043.0
2021-01-04 13:30:00,163.3,163.3,163.02,163.11,33273.0,137.8601,137.8601,137.6238,137.6997,33273.0
2021-01-04 13:35:00,163.15,163.36,163.15,163.3,19172.0,137.7335,137.9108,137.7335,137.8601,19172.0
2021-01-04 13:40:00,163.34,163.64,163.31,163.36,36982.0,137.8939,138.1472,137.8686,137.9108,36982.0
2021-01-04 13:45:00,163.47,163.81,163.38,163.8,35581.0,138.0037,138.2907,137.9277,138.2822,35581.0
2021-01-04 13:50:00,163.8,163.89,163.68,163.87,27418.0,138.2822,138.3582,138.1809,138.3413,27418.0
2021-01-04 13:55:00,163.87,164.08,163.76,163.97,17573.0,138.3413,138.5186,138.2485,138.4258,17573.0
2021-01-04 14:00:00,163.97,164.11,163.82,164.03,29049.0,138.4258,138.5439,138.2991,138.4764,29049.0
2021-01-04 14:05:00,164.02,164.07,163.7,163.76,19471.0,138.468,138.5102,138.1978,138.2485,19471.0
2021-01-04 14:10:00,163.75,163.84,163.58,163.74,18800.0,138.24,138.316,138.0965,138.2316,18800.0
2021-01-04 14:15:00,163.71,163.87,163.64,163.65,21030.0,138.2063,138.3413,138.1472,138.1556,21030.0
2021-01-04 14:20:00,163.62,163.79,163.55,163.73,10446.0,138.1303,138.2738,138.0712,138.2231,10446.0
2021-01-04 14:25:00,163.77,163.77,163.38,163.44,19586.0,138.2569,138.2569,137.9277,137.9783,19586.0
2021-01-04 14:30:00,163.42,163.44,163.1,163.11,17630.0,137.9614,137.9783,137.6913,137.6997,17630.0
2021-01-04 14:35:00,163.17,163.37,163.0,163.27,36521.0,137.7504,137.9192,137.6069,137.8348,36521.0
2021-01-04 14:40:00,163.28,163.29,163.07,163.13,21568.0,137.8433,137.8517,137.666,137.7166,21568.0
2021-01-04 14:45:00,163.13,163.25,162.93,162.93,17509.0,137.7166,137.8179,137.5478,137.5478,17509.0
2021-01-04 14:50:00,162.93,162.97,162.81,162.9,29017.0,137.5478,137.5815,137.4465,137.5225,29017.0
2021-01-04 14:55:00,162.89,163.58,162.85,163.49,24622.0,137.514,138.0965,137.4802,138.0205,24622.0
2021-01-04 15:00:00,163.43,163.44,162.86,162.86,22163.0,137.9699,137.9783,137.4887,137.4887,22163.0
2021-01-04 15:05:00,162.9,163.26,162.9,163.12,24772.0,137.5225,137.8264,137.5225,137.7082,24772.0
2021-01-04 15:10:00,163.18,163.31,163.08,163.27,13786.0,137.7588,137.8686,137.6744,137.8348,13786.0
2021-01-04 15:15:00,163.32,163.35,163.06,163.11,14410.0,137.877,137.9023,137.6575,137.6997,14410.0
2021-01-04 15:20:00,163.09,163.09,162.88,163.0,28276.0,137.6829,137.6829,137.5056,137.6069,28276.0
2021-01-04 15:25:00,163.01,163.19,162.93,163.11,18839.0,137.6153,137.7673,137.5478,137.6997,18839.0
2021-01-04 15:30:00,163.11,163.54,162.94,163.4,46932.0,137.6997,138.0627,137.5562,137.9446,46932.0
2021-01-04 15:35:00,163.4,163.8,163.4,163.65,40107.0,137.9446,138.2822,137.9446,138.1556,40107.0
2021-01-04 15:40:00,163.71,163.85,163.67,163.74,29196.0,138.2063,138.3245,138.1725,138.2316,29196.0
2021-01-04 15:45:00,163.76,164.13,163.71,164.11,41523.0,138.2485,138.5608,138.2063,138.5439,41523.0
2021-01-04 15:50:00,164.14,164.31,163.99,164.08,51323.0,138.5693,138.7128,138.4426,138.5186,51323.0
2021-01-04 15:55:00,164.01,164.09,163.5,163.8,163491.0,138.4595,138.5271,138.029,138.2822,163491.0
2021-01-05 09:30:00,162.68,163.43,162.41,163.28,122505.0,137.3367,137.9699,137.1088,137.8433,122505.0
2021-01-05 09:35:00,163.34,163.85,163.28,163.69,40150.0,137.8939,138.3245,137.8433,138.1894,40150.0
2021-01-05 09:40:00,163.76,164.01,163.12,163.12,27385.0,138.2485,138.4595,137.7082,137.7082,27385.0
2021-01-05 09:45:00,163.18,163.41,162.91,163.0,35398.0,137.7588,137.953,137.5309,137.6069,35398.0
2021-01-05 09:50:00,163.0,163.05,162.64,162.9,23478.0,137.6069,137.6491,137.303,137.5225,23478.0
2021-01-05 09:55:00,162.99,162.99,162.51,162.51,23173.0,137.5984,137.5984,137.1932,137.1932,23173.0
2021-01-05 10:00:00,162.56,163.18,162.56,162.99,38951.0,137.2354,137.7588,137.2354,137.5984,38951.0
2021-01-05 10:05:00,162.95,163.0,162.67,162.92,22410.0,137.5647,137.6069,137.3283,137.5393,22410.0
2021-01-05 10:10:00,162.92,163.01,162.6,162.72,19165.0,137.5393,137.6153,137.2692,137.3705,19165.0
2021-01-05 10:15:00,162.73,162.91,162.26,162.26,36809.0,137.3789,137.5309,136.9822,136.9822,36809.0
2021-01-05 10:20:00,162.33,162.56,162.15,162.47,22968.0,137.0412,137.2354,136.8893,137.1594,22968.0
2021-01-05 10:25:00,162.52,162.52,162.27,162.49,18440.0,137.2016,137.2016,136.9906,137.1763,18440.0
2021-01-05 10:30:00,162.47,162.54,162.19,162.28,20121.0,137.1594,137.2185,136.9231,136.999,20121.0
2021-01-05 10:35:00,162.28,162.41,162.12,162.13,15235.0,136.999,137.1088,136.864,136.8724,15235.0
2021-01-05 10:40:00,162.14,162.14,161.23,161.42,59018.0,136.8808,136.8808,136.1126,136.273,59018.0
2021-01-05 10:45:00,161.39,161.96,161.38,161.92,37545.0,136.2477,136.7289,136.2392,136.6951,37545.0
2021-01-05 10:50:00,161.91,162.34,161.9,162.28,38498.0,136.6867,137.0497,136.6782,136.999,38498.0
2021-01-05 10:55:00,162.33,162.33,161.94,161.99,22452.0,137.0412,137.0412,136.712,136.7542,22452.0
2021-01-05 11:00:00,162.08,162.08,161.84,161.86,14634.0,136.8302,136.8302,136.6276,136.6445,14634.0
2021-01-05 11:05:00,161.88,161.98,161.63,161.64,26917.0,136.6614,136.7458,136.4503,136.4587,26917.0
2021-01-05 11:10:00,161.69,162.09,161.68,161.87,18449.0,136.501,136.8386,136.4925,136.6529,18449.0
2021-01-05 11:15:00,161.84,161.84,161.47,161.61,26241.0,136.6276,136.6276,136.3152,136.4334,26241.0
2021-01-05 11:20:00,161.61,161.95,161.6,161.71,11733.0,136.4334,136.7204,136.425,136.5178,11733.0
2021-01-05 11:25:00,161.7,162.39,161.67,162.23,38474.0,136.5094,137.0919,136.4841,136.9568,38474.0
2021-01-05 11:30:00,162.28,162.29,162.04,162.26,20467.0,136.999,137.0075,136.7964,136.9822,20467.0
2021-01-05 11:35:00,162.23,162.41,162.15,162.3,12597.0,136.9568,137.1088,136.8893,137.0159,12597.0
2021-01-05 11:40:00,162.33,162.43,162.25,162.25,8759.0,137.0412,137.1257,136.9737,136.9737,8759.0
2021-01-05 11:45:00,162.24,162.29,162.0,162.0,10565.0,136.9653,137.0075,136.7627,136.7627,10565.0
2021-01-05 11:50:00,162.02,162.04,161.94,161.98,14130.0,136.7795,136.7964,136.712,136.7458,14130.0
2021-01-05 11:55:00,162.0,162.02,161.74,161.81,18623.0,136.7627,136.7795,136.5432,136.6023,18623.0
2021-01-05 12:00:00,161.8,162.29,161.8,162.29,21263.0,136.5938,137.0075,136.5938,137.0075,21263.0
2021-01-05 12:05:00,162.26,162.66,162.26,162.47,21522.0,136.9822,137.3198,136.9822,137.1594,21522.0
2021-01-05 12:10:00,162.49,162.73,162.34,162.35,50193.0,137.1763,137.3789,137.0497,137.0581,50193.0
2021-01-05 12:15:00,162.39,162.59,162.36,162.42,13508.0,137.0919,137.2607,137.0666,137.1172,13508.0
2021-01-05 12:20:00,162.42,162.45,162.29,162.3,13359.0,137.1172,137.1426,137.0075,137.0159,13359.0
2021-01-05 12:25:00,162.36,162.44,162.28,162.38,10846.0,137.0666,137.1341,136.999,137.0835,10846.0
2021-01-05 12:30:00,162.38,162.49,162.26,162.29,10145.0,137.0835,137.1763,136.9822,137.0075,10145.0
2021-01-05 12:35:00,162.28,162.38,162.25,162.37,12596.0,136.999,137.0835,136.9737,137.075,12596.0
2021-01-05 12:40:00,162.38,162.45,162.27,162.28,12235.0,137.0835,137.1426,136.9906,136.999,12235.0
2021-01-05 12:45:00,162.28,162.37,162.12,162.29,14103.0,136.999,137.075,136.864,137.0075,14103.0
2021-01-05 12:50:00,162.28,162.32,162.18,162.24,18513.0,136.999,137.0328,136.9146,136.9653,18513.0
2021-01-05 12:55:00,162.24,162.31,162.17,162.22,12081.0,136.9653,137.0244,136.9062,136.9484,12081.0
2021-01-05 13:00:00,162.26,162.3,162.09,162.09,13018.0,136.9822,137.0159,136.8386,136.8386,13018.0
2021-01-05 13:05:00,162.12,162.13,161.91,161.92,15874.0,136.864,136.8724,136.6867,136.6951,15874.0
2021-01-05 13:10:00,161.92,162.04,161.83,161.86,40469.0,136.6951,136.7964,136.6191,136.6445,40469.0
2021-01-05 13:15:00,161.83,162.02,161.83,161.9,39056.0,136.6191,136.7795,136.6191,136.6782,39056.0
2021-01-05 13:20:00,161.92,161.96,161.82,161.91,24676.0,136.6951,136.7289,136.6107,136.6867,24676.0
2021-01-05 13:25:00,161.9,162.13,161.84,162.13,17894.0,136.6782,136.8724,136.6276,136.8724,17894.0
2021-01-05 13:30:00,162.11,162.19,162.03,162.07,15359.0,136.8555,136.9231,136.788,136.8218,15359.0
2021-01-05 13:35:00,162.09,162.15,162.08,162.1,17330.0,136.8386,136.8893,136.8302,136.8471,17330.0
2021-01-05 13:40:00,162.09,162.21,162.03,162.06,13577.0,136.8386,136.9399,136.788,136.8133,13577.0
2021-01-05 13:45:00,162.07,162.14,162.06,162.09,12538.0,136.8218,136.8808,136.8133,136.8386,12538.0
2021-01-05 13:50:00,162.09,162.19,162.06,162.13,14198.0,136.8386,136.9231,136.8133,136.8724,14198.0
2021-01-05 13:55:00,162.13,162.46,162.13,162.46,24433.0,136.8724,137.151,136.8724,137.151,24433.0
2021-01-05 14:00:00,162.49,162.9,162.47,162.74,25799.0,137.1763,137.5225,137.1594,137.3874,25799.0
2021-01-05 14:05:00,162.72,162.82,162.66,162.77,24603.0,137.3705,137.4549,137.3198,137.4127,24603.0
2021-01-05 14:10:00,162.79,162.88,162.73,162.83,29080.0,137.4296,137.5056,137.3789,137.4634,29080.0
2021-01-05 14:15:00,162.83,162.89,162.6,162.66,34524.0,137.4634,137.514,137.2692,137.3198,34524.0
2021-01-05 14:20:00,162.62,162.73,162.31,162.33,40857.0,137.2861,137.3789,137.0244,137.0412,40857.0
2021-01-05 14:25:00,162.33,162.33,162.02,162.05,52815.0,137.0412,137.0412,136.7795,136.8049,52815.0
2021-01-05 14:30:00,162.05,162.26,162.03,162.1,55210.0,136.8049,136.9822,136.788,136.8471,55210.0
2021-01-05 14:35:00,162.16,162.18,161.98,162.04,33859.0,136.8977,136.9146,136.7458,136.7964,33859.0
2021-01-05 14:40:00,162.07,162.25,162.07,162.1,22468.0,136.8218,136.9737,136.8218,136.8471,22468.0
2021-01-05 14:45:00,162.11,162.29,162.11,162.24,20977.0,136.8555,137.0075,136.8555,136.9653,20977.0
2021-01-05 14:50:00,162.24,162.27,162.02,162.06,20140.0,136.9653,136.9906,136.7795,136.8133,20140.0
2021-01-05 14:55:00,162.04,162.04,161.88,161.9,22152.0,136.7964,136.7964,136.6614,136.6782,22152.0
2021-01-05 15:00:00,161.89,162.12,161.89,162.1,21461.0,136.6698,136.864,136.6698,136.8471,21461.0
2021-01-05 15:05:00,162.11,162.17,162.01,162.11,31289.0,136.8555,136.9062,136.7711,136.8555,31289.0
2021-01-05 15:10:00,162.12,162.15,161.86,161.88,54665.0,136.864,136.8893,136.6445,136.6614,54665.0
2021-01-05 15:15:00,161.9,161.95,161.68,161.77,36803.0,136.6782,136.7204,136.4925,136.5685,36803.0
2021-01-05 15:20:00,161.79,161.8,161.62,161.77,36556.0,136.5854,136.5938,136.4419,136.5685,36556.0
2021-01-05 15:25:00,161.76,161.84,161.68,161.75,31367.0,136.56,136.6276,136.4925,136.5516,31367.0
2021-01-05 15:30:00,161.74,161.79,161.63,161.68,32292.0,136.5432,136.5854,136.4503,136.4925,32292.0
2021-01-05 15:35:00,161.7,161.74,161.52,161.54,61460.0,136.5094,136.5432,136.3574,136.3743,61460.0
2021-01-05 15:40:00,161.53,161.83,161.53,161.83,59177.0,136.3659,136.6191,136.3659,136.6191,59177.0
2021-01-05 15:45:00,161.82,161.82,161.57,161.77,70155.0,136.6107,136.6107,136.3996,136.5685,70155.0
2021-01-05 15:50:00,161.76,161.76,161.52,161.55,70238.0,136.56,136.56,136.3574,136.3828,70238.0
2021-01-05 15:55:00,161.52,161.6,161.34,161.57,189423.0,136.3574,136.425,136.2055,136.3996,189423.0
2021-01-06 09:30:00,160.28,161.86,160.0,161.27,117984.0,135.3106,136.6445,135.0742,136.1464,117984.0
2021-01-06 09:35:00,161.47,162.28,161.39,161.78,45766.0,136.3152,136.999,136.2477,136.5769,45766.0
2021-01-06 09:40:00,161.97,162.65,161.84,162.49,34439.0,136.7373,137.3114,136.6276,137.1763,34439.0
2021-01-06 09:45:00,162.51,162.56,161.61,161.64,52948.0,137.1932,137.2354,136.4334,136.4587,52948.0
2021-01-06 09:50:00,161.61,161.78,160.84,161.03,61313.0,136.4334,136.5769,135.7834,135.9438,61313.0
2021-01-06 09:55:00,161.0,161.52,160.76,161.41,51343.0,135.9184,136.3574,135.7158,136.2646,51343.0
2021-01-06 10:00:00,161.44,162.22,161.44,161.84,59286.0,136.2899,136.9484,136.2899,136.6276,59286.0
2021-01-06 10:05:00,161.83,162.28,161.66,162.28,56158.0,136.6191,136.999,136.4756,136.999,56158.0
2021-01-06 10:10:00,162.32,162.42,162.02,162.26,35783.0,137.0328,137.1172,136.7795,136.9822,35783.0
2021-01-06 10:15:00,162.24,162.3,161.61,161.66,40849.0,136.9653,137.0159,136.4334,136.4756,40849.0
2021-01-06 10:20:00,161.62,162.0,161.61,162.0,47494.0,136.4419,136.7627,136.4334,136.7627,47494.0
2021-01-06 10:25:00,162.0,162.44,161.99,162.17,62214.0,136.7627,137.1341,136.7542,136.9062,62214.0
2021-01-06 10:30:00,162.17,162.56,162.17,162.38,37863.0,136.9062,137.2354,136.9062,137.0835,37863.0
2021-01-06 10:35:00,162.4,162.55,161.9,162.27,41335.0,137.1003,137.227,136.6782,136.9906,41335.0
2021-01-06 10:40:00,162.31,162.52,162.28,162.51,44995.0,137.0244,137.2016,136.999,137.1932,44995.0
2021-01-06 10:45:00,162.48,163.08,162.46,162.9,52598.0,137.1679,137.6744,137.151,137.5225,52598.0
2021-01-06 10:50:00,162.91,163.05,162.65,162.66,40678.0,137.5309,137.6491,137.3114,137.3198,40678.0
2021-01-06 10:55:00,162.67,162.73,162.1,162.17,24376.0,137.3283,137.3789,136.8471,136.9062,24376.0
2021-01-06 11:00:00,162.17,162.38,162.12,162.37,45744.0,136.9062,137.0835,136.864,137.075,45744.0
2021-01-06 11:05:00,162.41,162.71,162.25,162.66,49785.0,137.1088,137.362,136.9737,137.3198,49785.0
2021-01-06 11:10:00,162.63,162.63,162.18,162.36,35678.0,137.2945,137.2945,136.9146,137.0666,35678.0
2021-01-06 11:15:00,162.39,162.68,162.27,162.52,45167.0,137.0919,137.3367,136.9906,137.2016,45167.0
2021-01-06 11:20:00,162.5,162.64,162.42,162.64,33916.0,137.1848,137.303,137.1172,137.303,33916.0
2021-01-06 11:25:00,162.65,162.81,162.54,162.7,32270.0,137.3114,137.4465,137.2185,137.3536,32270.0
2021-01-06 11:30:00,162.71,162.78,162.56,162.62,27361.0,137.362,137.4211,137.2354,137.2861,27361.0
2021-01-06 11:35:00,162.62,162.62,162.33,162.38,34722.0,137.2861,137.2861,137.0412,137.0835,34722.0
2021-01-06 11:40:00,162.38,162.79,162.37,162.77,23492.0,137.0835,137.4296,137.075,137.4127,23492.0
2021-01-06 11:45:00,162.73,162.93,162.66,162.73,40444.0,137.3789,137.5478,137.3198,137.3789,40444.0
2021-01-06 11:50:00,162.74,162.78,162.61,162.63,20426.0,137.3874,137.4211,137.2776,137.2945,20426.0
2021-01-06 11:55:00,162.66,162.75,162.55,162.56,23999.0,137.3198,137.3958,137.227,137.2354,23999.0
2021-01-06 12:00:00,162.56,162.86,162.56,162.73,15091.0,137.2354,137.4887,137.2354,137.3789,15091.0
2021-01-06 12:05:00,162.72,162.79,162.52,162.56,38713.0,137.3705,137.4296,137.2016,137.2354,38713.0
2021-01-06 12:10:00,162.55,162.56,162.2,162.22,33927.0,137.227,137.2354,136.9315,136.9484,33927.0
2021-01-06 12:15:00,162.24,162.64,162.21,162.58,24720.0,136.9653,137.303,136.9399,137.2523,24720.0
2021-01-06 12:20:00,162.61,162.71,162.54,162.62,13619.0,137.2776,137.362,137.2185,137.2861,13619.0
2021-01-06 12:25:00,162.57,162.82,162.56,162.68,18434.0,137.2439,137.4549,137.2354,137.3367,18434.0
2021-01-06 12:30:00,162.66,162.84,162.66,162.72,17564.0,137.3198,137.4718,137.3198,137.3705,17564.0
2021-01-06 12:35:00,162.72,162.88,162.69,162.71,27851.0,137.3705,137.5056,137.3452,137.362,27851.0
2021-01-06 12:40:00,162.74,162.96,162.69,162.95,21355.0,137.3874,137.5731,137.3452,137.5647,21355.0
2021-01-06 12:45:00,162.95,162.99,162.69,162.73,41236.0,137.5647,137.5984,137.3452,137.3789,41236.0
2021-01-06 12:50:00,162.73,163.11,162.73,163.02,32637.0,137.3789,137.6997,137.3789,137.6238,32637.0
2021-01-06 12:55:00,163.02,163.04,162.89,162.91,22359.0,137.6238,137.6406,137.514,137.5309,22359.0
2021-01-06 13:00:00,162.92,163.09,162.87,162.97,32312.0,137.5393,137.6829,137.4971,137.5815,32312.0
2021-01-06 13:05:00,162.94,163.12,162.93,163.04,10508.0,137.5562,137.7082,137.5478,137.6406,10508.0
2021-01-06 13:10:00,163.05,163.08,162.83,162.97,45593.0,137.6491,137.6744,137.4634,137.5815,45593.0
2021-01-06 13:15:00,162.99,163.13,162.88,162.9,30147.0,137.5984,137.7166,137.5056,137.5225,30147.0
2021-01-06 13:20:00,162.87,162.88,162.53,162.57,20798.0,137.4971,137.5056,137.2101,137.2439,20798.0
2021-01-06 13:25:00,162.56,162.57,162.35,162.35,19878.0,137.2354,137.2439,137.0581,137.0581,19878.0
2021-01-06 13:30:00,162.37,162.46,162.31,162.31,25985.0,137.075,137.151,137.0244,137.0244,25985.0
2021-01-06 13:35:00,162.31,162.38,162.21,162.35,34163.0,137.0244,137.0835,136.9399,137.0581,34163.0
2021-01-06 13:40:00,162.36,162.6,162.36,162.4,31087.0,137.0666,137.2692,137.0666,137.1003,31087.0
2021-01-06 13:45:00,162.4,162.42,162.08,162.09,27012.0,137.1003,137.1172,136.8302,136.8386,27012.0
2021-01-06 13:50:00,162.1,162.14,161.88,161.89,27730.0,136.8471,136.8808,136.6614,136.6698,27730.0
2021-01-06 13:55:00,161.93,161.99,161.82,161.89,23984.0,136.7036,136.7542,136.6107,136.6698,23984.0
2021-01-06 14:00:00,161.89,162.0,161.79,161.89,35528.0,136.6698,136.7627,136.5854,136.6698,35528.0
2021-01-06 14:05:00,161.9,162.02,161.88,162.02,52081.0,136.6782,136.7795,136.6614,136.7795,52081.0
2021-01-06 14:10:00,161.98,162.14,161.98,162.04,25559.0,136.7458,136.8808,136.7458,136.7964,25559.0
2021-01-06 14:15:00,162.02,162.02,161.32,161.51,26613.0,136.7795,136.7795,136.1886,136.349,26613.0
2021-01-06 14:20:00,161.58,161.78,161.51,161.58,22341.0,136.4081,136.5769,136.349,136.4081,22341.0
2021-01-06 14:25:00,161.6,161.6,161.21,161.5,24657.0,136.425,136.425,136.0957,136.3406,24657.0
2021-01-06 14:30:00,161.5,161.91,161.49,161.8,24968.0,136.3406,136.6867,136.3321,136.5938,24968.0
2021-01-06 14:35:00,161.81,161.84,161.33,161.42,28650.0,136.6023,136.6276,136.197,136.273,28650.0
2021-01-06 14:40:00,161.43,161.63,161.27,161.47,46776.0,136.2815,136.4503,136.1464,136.3152,46776.0
2021-01-06 14:45:00,161.43,161.46,160.83,160.92,48691.0,136.2815,136.3068,135.7749,135.8509,48691.0
2021-01-06 14:50:00,160.95,161.26,160.87,161.26,24563.0,135.8762,136.1379,135.8087,136.1379,24563.0
2021-01-06 14:55:00,161.28,161.51,161.11,161.38,56101.0,136.1548,136.349,136.0113,136.2392,56101.0
2021-01-06 15:00:00,161.33,161.45,161.06,161.18,29882.0,136.197,136.2983,135.9691,136.0704,29882.0
2021-01-06 15:05:00,161.19,161.41,160.92,161.05,48425.0,136.0788,136.2646,135.8509,135.9607,48425.0
2021-01-06 15:10:00,161.06,161.76,161.05,161.31,70512.0,135.9691,136.56,135.9607,136.1802,70512.0
2021-01-06 15:15:00,161.3,161.33,160.95,161.02,32820.0,136.1717,136.197,135.8762,135.9353,32820.0
2021-01-06 15:20:00,161.0,161.19,160.78,160.78,44839.0,135.9184,136.0788,135.7327,135.7327,44839.0
2021-01-06 15:25:00,160.77,161.35,160.71,161.15,42978.0,135.7243,136.2139,135.6736,136.0451,42978.0
2021-01-06 15:30:00,161.2,161.26,160.91,161.18,41043.0,136.0873,136.1379,135.8425,136.0704,41043.0
2021-01-06 15:35:00,161.18,161.23,160.93,160.95,48960.0,136.0704,136.1126,135.8593,135.8762,48960.0
2021-01-06 15:40:00,160.94,161.41,160.93,161.33,55482.0,135.8678,136.2646,135.8593,136.197,55482.0
2021-01-06 15:45:00,161.33,161.43,160.93,161.43,68131.0,136.197,136.2815,135.8593,136.2815,68131.0
2021-01-06 15:50:00,161.36,161.61,160.95,161.59,84353.0,136.2224,136.4334,135.8762,136.4165,84353.0
2021-01-06 15:55:00,161.59,161.61,161.02,161.04,260156.0,136.4165,136.4334,135.9353,135.9522,260156.0
2021-01-07 09:30:00,161.62,161.87,160.92,160.93,119720.0,136.4419,136.6529,135.8509,135.8593,119720.0
2021-01-07 09:35:00,160.95,161.22,160.64,160.89,48836.0,135.8762,136.1042,135.6145,135.8256,48836.0
2021-01-07 09:40:00,160.94,161.27,160.61,160.65,43361.0,135.8678,136.1464,135.5892,135.623,43361.0
2021-01-07 09:45:00,160.65,160.75,159.34,159.89,108397.0,135.623,135.7074,134.517,134.9814,108397.0
2021-01-07 09:50:00,159.81,159.89,159.03,159.07,60654.0,134.9138,134.9814,134.2553,134.2891,60654.0
2021-01-07 09:55:00,159.07,159.95,158.81,159.9,62667.0,134.2891,135.032,134.0696,134.9898,62667.0
2021-01-07 10:00:00,159.9,160.08,159.76,160.04,70578.0,134.9898,135.1418,134.8716,135.108,70578.0
2021-01-07 10:05:00,160.03,160.25,159.42,159.85,51833.0,135.0996,135.2853,134.5846,134.9476,51833.0
2021-01-07 10:10:00,159.85,160.06,159.76,160.03,26812.0,134.9476,135.1249,134.8716,135.0996,26812.0
2021-01-07 10:15:00,160.02,160.37,160.02,160.22,75087.0,135.0911,135.3866,135.0911,135.26,75087.0
2021-01-07 10:20:00,160.21,160.36,160.03,160.09,75047.0,135.2515,135.3781,135.0996,135.1502,75047.0
2021-01-07 10:25:00,160.09,160.1,159.84,159.88,61143.0,135.1502,135.1587,134.9392,134.9729,61143.0
2021-01-07 10:30:00,159.88,159.92,159.61,159.7,51295.0,134.9729,135.0067,134.745,134.821,51295.0
2021-01-07 10:35:00,159.69,159.83,159.42,159.45,96357.0,134.8125,134.9307,134.5846,134.6099,96357.0
2021-01-07 10:40:00,159.4,159.45,158.93,159.01,44803.0,134.5677,134.6099,134.1709,134.2385,44803.0
2021-01-07 10:45:00,159.01,159.21,158.86,159.14,51432.0,134.2385,134.4073,134.1118,134.3482,51432.0
2021-01-07 10:50:00,159.12,159.28,158.92,159.2,79424.0,134.3313,134.4664,134.1625,134.3989,79424.0
2021-01-07 10:55:00,159.2,159.31,158.98,159.25,66378.0,134.3989,134.4917,134.2131,134.4411,66378.0
2021-01-07 11:00:00,159.27,159.68,159.15,159.22,55116.0,134.458,134.8041,134.3566,134.4157,55116.0
2021-01-07 11:05:00,159.27,159.31,158.86,159.06,43544.0,134.458,134.4917,134.1118,134.2807,43544.0
2021-01-07 11:10:00,159.06,159.2,158.98,159.11,42335.0,134.2807,134.3989,134.2131,134.3229,42335.0
2021-01-07 11:15:00,159.11,159.25,159.02,159.14,60745.0,134.3229,134.4411,134.2469,134.3482,60745.0
2021-01-07 11:20:00,159.15,159.18,158.9,158.97,29257.0,134.3566,134.382,134.1456,134.2047,29257.0
2021-01-07 11:25:00,158.94,159.04,158.88,158.96,25510.0,134.1794,134.2638,134.1287,134.1962,25510.0
2021-01-07 11:30:00,158.97,159.08,158.88,158.92,19609.0,134.2047,134.2976,134.1287,134.1625,19609.0
2021-01-07 11:35:00,158.92,159.05,158.86,158.96,33926.0,134.1625,134.2722,134.1118,134.1962,33926.0
2021-01-07 11:40:00,158.97,158.98,158.83,158.88,44273.0,134.2047,134.2131,134.0865,134.1287,44273.0
2021-01-07 11:45:00,158.88,159.0,158.75,158.86,29610.0,134.1287,134.23,134.019,134.1118,29610.0
2021-01-07 11:50:00,158.86,158.94,158.85,158.94,24327.0,134.1118,134.1794,134.1034,134.1794,24327.0
2021-01-07 11:55:00,158.93,158.96,158.84,158.87,29046.0,134.1709,134.1962,134.0949,134.1203,29046.0
2021-01-07 12:00:00,158.84,159.29,158.8,159.01,215941.0,134.0949,134.4748,134.0612,134.2385,215941.0
2021-01-07 12:05:00,159.0,159.04,158.88,158.93,30040.0,134.23,134.2638,134.1287,134.1709,30040.0
2021-01-07 12:10:00,158.93,158.96,158.82,158.94,41480.0,134.1709,134.1962,134.0781,134.1794,41480.0
2021-01-07 12:15:00,158.96,159.03,158.86,158.9,24940.0,134.1962,134.2553,134.1118,134.1456,24940.0
2021-01-07 12:20:00,158.9,158.98,158.8,158.88,30949.0,134.1456,134.2131,134.0612,134.1287,30949.0
2021-01-07 12:25:00,158.91,159.0,158.8,158.88,49250.0,134.154,134.23,134.0612,134.1287,49250.0
2021-01-07 12:30:00,158.9,158.97,158.87,158.91,49400.0,134.1456,134.2047,134.1203,134.154,49400.0
2021-01-07 12:35:00,158.9,158.93,158.84,158.89,27261.0,134.1456,134.1709,134.0949,134.1372,27261.0
2021-01-07 12:40:00,158.88,158.95,158.81,158.82,45696.0,134.1287,134.1878,134.0696,134.0781,45696.0
2021-01-07 12:45:00,158.8,158.95,158.8,158.92,42164.0,134.0612,134.1878,134.0612,134.1625,42164.0
2021-01-07 12:50:00,158.95,159.04,158.85,158.94,120974.0,134.1878,134.2638,134.1034,134.1794,120974.0
2021-01-07 12:55:00,158.94,159.03,158.88,158.88,48978.0,134.1794,134.2553,134.1287,134.1287,48978.0
2021-01-07 13:00:00,158.88,159.02,158.84,158.91,62099.0,134.1287,134.2469,134.0949,134.154,62099.0
2021-01-07 13:05:00,158.92,158.92,158.65,158.67,77651.0,134.1625,134.1625,133.9345,133.9514,77651.0
2021-01-07 13:10:00,158.69,158.8,158.65,158.79,22634.0,133.9683,134.0612,133.9345,134.0527,22634.0
2021-01-07 13:15:00,158.8,158.85,158.68,158.77,25248.0,134.0612,134.1034,133.9599,134.0358,25248.0
2021-01-07 13:20:00,158.76,158.88,158.76,158.78,23763.0,134.0274,134.1287,134.0274,134.0443,23763.0
2021-01-07 13:25:00,158.79,158.91,158.75,158.86,27031.0,134.0527,134.154,134.019,134.1118,27031.0
2021-01-07 13:30:00,158.86,159.36,158.85,159.04,92379.0,134.1118,134.5339,134.1034,134.2638,92379.0
2021-01-07 13:35:00,159.04,159.37,158.91,159.15,67829.0,134.2638,134.5424,134.154,134.3566,67829.0
2021-01-07 13:40:00,159.15,159.17,158.9,158.9,46302.0,134.3566,134.3735,134.1456,134.1456,46302.0
2021-01-07 13:45:00,158.9,159.0,158.81,158.93,25683.0,134.1456,134.23,134.0696,134.1709,25683.0
2021-01-07 13:50:00,158.96,159.06,158.8,158.87,40823.0,134.1962,134.2807,134.0612,134.1203,40823.0
2021-01-07 13:55:00,158.9,158.95,158.82,158.94,14365.0,134.1456,134.1878,134.0781,134.1794,14365.0
2021-01-07 14:00:00,158.93,159.05,158.91,158.94,27635.0,134.1709,134.2722,134.154,134.1794,27635.0
2021-01-07 14:05:00,158.91,158.94,158.83,158.88,18236.0,134.154,134.1794,134.0865,134.1287,18236.0
2021-01-07 14:10:00,158.86,158.89,158.81,158.86,12565.0,134.1118,134.1372,134.0696,134.1118,12565.0
2021-01-07 14:15:00,158.88,158.96,158.83,158.89,31227.0,134.1287,134.1962,134.0865,134.1372,31227.0
2021-01-07 14:20:00,158.89,158.92,158.8,158.83,35867.0,134.1372,134.1625,134.0612,134.0865,35867.0
2021-01-07 14:25:00,158.84,158.89,158.67,158.71,55707.0,134.0949,134.1372,133.9514,133.9852,55707.0
2021-01-07 14:30:00,158.72,158.75,158.55,158.57,32771.0,133.9936,134.019,133.8501,133.867,32771.0
2021-01-07 14:35:00,158.58,158.58,158.21,158.23,78412.0,133.8754,133.8754,133.5631,133.58,78412.0
2021-01-07 14:40:00,158.24,158.38,158.14,158.27,83830.0,133.5884,133.7066,133.504,133.6137,83830.0
2021-01-07 14:45:00,158.26,158.35,158.16,158.25,119142.0,133.6053,133.6813,133.5209,133.5969,119142.0
2021-01-07 14:50:00,158.26,158.92,158.17,158.86,78752.0,133.6053,134.1625,133.5293,134.1118,78752.0
2021-01-07 14:55:00,158.85,159.54,158.84,159.5,62069.0,134.1034,134.6859,134.0949,134.6521,62069.0
2021-01-07 15:00:00,159.5,159.51,159.1,159.33,78512.0,134.6521,134.6606,134.3144,134.5086,78512.0
2021-01-07 15:05:00,159.33,159.35,159.16,159.23,39706.0,134.5086,134.5255,134.3651,134.4242,39706.0
2021-01-07 15:10:00,159.22,159.29,158.97,159.02,47453.0,134.4157,134.4748,134.2047,134.2469,47453.0
2021-01-07 15:15:00,159.03,159.23,159.01,159.23,34019.0,134.2553,134.4242,134.2385,134.4242,34019.0
2021-01-07 15:20:00,159.21,159.65,159.19,159.58,48711.0,134.4073,134.7788,134.3904,134.7197,48711.0
2021-01-07 15:25:00,159.61,159.61,159.16,159.25,39905.0,134.745,134.745,134.3651,134.4411,39905.0
2021-01-07 15:30:00,159.25,159.28,159.09,159.28,38947.0,134.4411,134.4664,134.306,134.4664,38947.0
2021-01-07 15:35:00,159.26,159.45,159.11,159.17,50839.0,134.4495,134.6099,134.3229,134.3735,50839.0
2021-01-07 15:40:00,159.15,159.37,159.06,159.12,79846.0,134.3566,134.5424,134.2807,134.3313,79846.0
2021-01-07 15:45:00,159.1,159.23,159.01,159.23,99555.0,134.3144,134.4242,134.2385,134.4242,99555.0
2021-01-07 15:50:00,159.25,159.42,158.96,159.03,102324.0,134.4411,134.5846,134.1962,134.2553,102324.0
2021-01-07 15:55:00,159.04,159.23,158.93,158.94,138968.0,134.2638,134.4242,134.1709,134.1794,138968.0
2021-01-08 09:30:00,159.11,159.9,158.84,158.93,122390.0,134.3229,134.9898,134.0949,134.1709,122390.0
2021-01-08 09:35:00,158.84,159.4,158.56,159.14,39372.0,134.0949,134.5677,133.8586,134.3482,39372.0
2021-01-08 09:40:00,159.13,159.31,158.74,158.9,35150.0,134.3398,134.4917,134.0105,134.1456,35150.0
2021-01-08 09:45:00,158.92,159.24,158.59,159.11,49591.0,134.1625,134.4326,133.8839,134.3229,49591.0
2021-01-08 09:50:00,159.02,159.15,158.65,158.96,41487.0,134.2469,134.3566,133.9345,134.1962,41487.0
2021-01-08 09:55:00,158.93,159.15,158.83,158.83,36717.0,134.1709,134.3566,134.0865,134.0865,36717.0
2021-01-08 10:00:00,158.88,158.94,158.43,158.51,27100.0,134.1287,134.1794,133.7488,133.8164,27100.0
2021-01-08 10:05:00,158.4,158.42,157.95,158.23,50664.0,133.7235,133.7404,133.3436,133.58,50664.0
2021-01-08 10:10:00,158.25,158.53,158.01,158.34,29110.0,133.5969,133.8332,133.3942,133.6728,29110.0
2021-01-08 10:15:00,158.38,158.48,158.18,158.47,39337.0,133.7066,133.791,133.5378,133.7826,39337.0
2021-01-08 10:20:00,158.46,158.57,158.24,158.5,21679.0,133.7741,133.867,133.5884,133.8079,21679.0
2021-01-08 10:25:00,158.5,158.56,158.19,158.27,35065.0,133.8079,133.8586,133.5462,133.6137,35065.0
2021-01-08 10:30:00,158.19,158.5,158.18,158.3,31047.0,133.5462,133.8079,133.5378,133.6391,31047.0
2021-01-08 10:35:00,158.31,158.37,158.04,158.06,22306.0,133.6475,133.6982,133.4196,133.4365,22306.0
2021-01-08 10:40:00,158.05,158.33,157.94,158.33,47821.0,133.428,133.6644,133.3351,133.6644,47821.0
2021-01-08 10:45:00,158.33,158.33,158.11,158.13,51003.0,133.6644,133.6644,133.4787,133.4956,51003.0
2021-01-08 10:50:00,158.13,158.22,158.03,158.12,64015.0,133.4956,133.5715,133.4111,133.4871,64015.0
2021-01-08 10:55:00,158.09,158.1,157.82,157.85,72930.0,133.4618,133.4702,133.2338,133.2592,72930.0
2021-01-08 11:00:00,157.86,157.97,157.63,157.82,69492.0,133.2676,133.3605,133.0734,133.2338,69492.0
2021-01-08 11:05:00,157.81,157.95,157.63,157.72,70276.0,133.2254,133.3436,133.0734,133.1494,70276.0
2021-01-08 11:10:00,157.73,157.85,157.61,157.83,30157.0,133.1579,133.2592,133.0566,133.2423,30157.0
2021-01-08 11:15:00,157.75,157.9,157.6,157.72,18138.0,133.1747,133.3014,133.0481,133.1494,18138.0
2021-01-08 11:20:00,157.75,157.86,157.68,157.86,16510.0,133.1747,133.2676,133.1157,133.2676,16510.0
2021-01-08 11:25:00,157.86,157.91,157.8,157.87,48819.0,133.2676,133.3098,133.217,133.2761,48819.0
2021-01-08 11:30:00,157.9,158.6,157.87,158.43,71119.0,133.3014,133.8923,133.2761,133.7488,71119.0
2021-01-08 11:35:00,158.44,158.68,158.42,158.68,37995.0,133.7573,133.9599,133.7404,133.9599,37995.0
2021-01-08 11:40:00,158.66,158.78,158.64,158.75,21000.0,133.943,134.0443,133.9261,134.019,21000.0
2021-01-08 11:45:00,158.72,158.74,158.38,158.46,33465.0,133.9936,134.0105,133.7066,133.7741,33465.0
2021-01-08 11:50:00,158.45,158.72,158.4,158.72,9782.0,133.7657,133.9936,133.7235,133.9936,9782.0
2021-01-08 11:55:00,158.74,158.89,158.66,158.77,33905.0,134.0105,134.1372,133.943,134.0358,33905.0
2021-01-08 12:00:00,158.81,158.82,158.07,158.14,24415.0,134.0696,134.0781,133.4449,133.504,24415.0
2021-01-08 12:05:00,158.14,158.18,158.07,158.11,15478.0,133.504,133.5378,133.4449,133.4787,15478.0
2021-01-08 12:10:00,158.11,158.23,158.1,158.14,21627.0,133.4787,133.58,133.4702,133.504,21627.0
2021-01-08 12:15:00,158.16,158.22,158.14,158.16,10593.0,133.5209,133.5715,133.504,133.5209,10593.0
2021-01-08 12:20:00,158.17,158.18,158.1,158.13,11359.0,133.5293,133.5378,133.4702,133.4956,11359.0
2021-01-08 12:25:00,158.13,158.17,158.07,158.17,14127.0,133.4956,133.5293,133.4449,133.5293,14127.0
2021-01-08 12:30:00,158.17,158.17,158.1,158.14,9383.0,133.5293,133.5293,133.4702,133.504,9383.0
2021-01-08 12:35:00,158.14,158.18,158.06,158.07,14378.0,133.504,133.5378,133.4365,133.4449,14378.0
2021-01-08 12:40:00,158.09,158.1,157.95,157.95,17977.0,133.4618,133.4702,133.3436,133.3436,17977.0
2021-01-08 12:45:00,157.97,158.0,157.68,157.74,30799.0,133.3605,133.3858,133.1157,133.1663,30799.0
2021-01-08 12:50:00,157.73,157.88,157.71,157.87,11818.0,133.1579,133.2845,133.141,133.2761,11818.0
2021-01-08 12:55:00,157.88,157.97,157.82,157.83,20797.0,133.2845,133.3605,133.2338,133.2423,20797.0
2021-01-08 13:00:00,157.84,157.97,157.73,157.89,18647.0,133.2507,133.3605,133.1579,133.2929,18647.0
2021-01-08 13:05:00,157.89,158.18,157.89,158.15,19969.0,133.2929,133.5378,133.2929,133.5124,19969.0
2021-01-08 13:10:00,158.12,158.17,157.97,158.03,10689.0,133.4871,133.5293,133.3605,133.4111,10689.0
2021-01-08 13:15:00,158.03,158.06,157.71,157.72,21186.0,133.4111,133.4365,133.141,133.1494,21186.0
2021-01-08 13:20:00,157.71,157.88,157.65,157.87,35645.0,133.141,133.2845,133.0903,133.2761,35645.0
2021-01-08 13:25:00,157.84,157.94,157.8,157.85,22667.0,133.2507,133.3351,133.217,133.2592,22667.0
2021-01-08 13:30:00,157.84,157.86,157.68,157.69,21552.0,133.2507,133.2676,133.1157,133.1241,21552.0
2021-01-08 13:35:00,157.72,157.88,157.47,157.78,36682.0,133.1494,133.2845,132.9384,133.2001,36682.0
2021-01-08 13:40:00,157.72,157.81,157.56,157.73,22526.0,133.1494,133.2254,133.0143,133.1579,22526.0
2021-01-08 13:45:00,157.68,157.91,157.66,157.7,17338.0,133.1157,133.3098,133.0988,133.1325,17338.0
2021-01-08 13:50:00,157.69,157.78,157.67,157.7,18042.0,133.1241,133.2001,133.1072,133.1325,18042.0
2021-01-08 13:55:00,157.69,157.81,157.62,157.7,30365.0,133.1241,133.2254,133.065,133.1325,30365.0
2021-01-08 14:00:00,157.73,157.84,157.66,157.81,32795.0,133.1579,133.2507,133.0988,133.2254,32795.0
2021-01-08 14:05:00,157.84,158.0,157.71,157.88,41649.0,133.2507,133.3858,133.141,133.2845,41649.0
2021-01-08 14:10:00,157.9,158.14,157.81,157.89,58861.0,133.3014,133.504,133.2254,133.2929,58861.0
2021-01-08 14:15:00,157.89,158.22,157.84,158.05,176478.0,133.2929,133.5715,133.2507,133.428,176478.0
2021-01-08 14:20:00,158.05,158.13,158.0,158.08,42004.0,133.428,133.4956,133.3858,133.4533,42004.0
2021-01-08 14:25:00,158.05,158.28,158.01,158.25,49462.0,133.428,133.6222,133.3942,133.5969,49462.0
2021-01-08 14:30:00,158.26,158.33,158.02,158.09,47701.0,133.6053,133.6644,133.4027,133.4618,47701.0
2021-01-08 14:35:00,158.1,158.25,158.07,158.21,30241.0,133.4702,133.5969,133.4449,133.5631,30241.0
2021-01-08 14:40:00,158.23,158.24,158.06,158.16,41527.0,133.58,133.5884,133.4365,133.5209,41527.0
2021-01-08 14:45:00,158.16,158.48,158.09,158.42,37497.0,133.5209,133.791,133.4618,133.7404,37497.0
2021-01-08 14:50:00,158.4,158.68,158.38,158.58,23275.0,133.7235,133.9599,133.7066,133.8754,23275.0
2021-01-08 14:55:00,158.56,158.68,158.45,158.47,48196.0,133.8586,133.9599,133.7657,133.7826,48196.0
2021-01-08 15:00:00,158.47,158.65,158.42,158.5,69742.0,133.7826,133.9345,133.7404,133.8079,69742.0
2021-01-08 15:05:00,158.48,158.52,158.26,158.32,54104.0,133.791,133.8248,133.6053,133.656,54104.0
2021-01-08 15:10:00,158.31,158.33,158.03,158.16,45524.0,133.6475,133.6644,133.4111,133.5209,45524.0
2021-01-08 15:15:00,158.17,158.48,158.16,158.47,34184.0,133.5293,133.791,133.5209,133.7826,34184.0
2021-01-08 15:20:00,158.47,158.58,158.4,158.58,24875.0,133.7826,133.8754,133.7235,133.8754,24875.0
2021-01-08 15:25:00,158.57,158.65,158.4,158.52,35359.0,133.867,133.9345,133.7235,133.8248,35359.0
2021-01-08 15:30:00,158.54,158.68,158.48,158.58,61582.0,133.8417,133.9599,133.791,133.8754,61582.0
2021-01-08 15:35:00,158.56,158.58,158.43,158.55,48011.0,133.8586,133.8754,133.7488,133.8501,48011.0
2021-01-08 15:40:00,158.56,158.58,158.47,158.51,43466.0,133.8586,133.8754,133.7826,133.8164,43466.0
2021-01-08 15:45:00,158.53,158.68,158.44,158.57,59564.0,133.8332,133.9599,133.7573,133.867,59564.0
2021-01-08 15:50:00,158.58,158.72,158.52,158.65,85135.0,133.8754,133.9936,133.8248,133.9345,85135.0
2021-01-08 15:55:00,158.62,158.62,158.32,158.4,274244.0,133.9092,133.9092,133.656,133.7235,274244.0
2021-01-11 09:30:00,158.87,158.99,158.08,158.08,153761.0,134.1203,134.2216,133.4533,133.4533,153761.0
2021-01-11 09:35:00,158.06,158.66,157.74,158.63,62377.0,133.4365,133.943,133.1663,133.9177,62377.0
2021-01-11 09:40:00,158.56,158.8,158.4,158.76,72747.0,133.8586,134.0612,133.7235,134.0274,72747.0
2021-01-11 09:45:00,158.8,158.9,158.23,158.27,68934.0,134.0612,134.1456,133.58,133.6137,68934.0
2021-01-11 09:50:00,158.24,158.76,158.23,158.63,46161.0,133.5884,134.0274,133.58,133.9177,46161.0
2021-01-11 09:55:00,158.58,158.8,158.47,158.65,82884.0,133.8754,134.0612,133.7826,133.9345,82884.0
2021-01-11 10:00:00,158.65,158.82,158.41,158.49,113175.0,133.9345,134.0781,133.7319,133.7995,113175.0
2021-01-11 10:05:00,158.46,158.65,158.38,158.56,57996.0,133.7741,133.9345,133.7066,133.8586,57996.0
2021-01-11 10:10:00,158.54,158.54,158.41,158.53,94619.0,133.8417,133.8417,133.7319,133.8332,94619.0
2021-01-11 10:15:00,158.53,158.86,158.44,158.77,40578.0,133.8332,134.1118,133.7573,134.0358,40578.0
2021-01-11 10:20:00,158.78,158.97,158.75,158.9,25170.0,134.0443,134.2047,134.019,134.1456,25170.0
2021-01-11 10:25:00,158.91,159.34,158.88,159.21,27119.0,134.154,134.517,134.1287,134.4073,27119.0
2021-01-11 10:30:00,159.24,159.3,159.03,159.13,43188.0,134.4326,134.4833,134.2553,134.3398,43188.0
2021-01-11 10:35:00,159.11,159.14,158.8,158.84,34051.0,134.3229,134.3482,134.0612,134.0949,34051.0
2021-01-11 10:40:00,158.84,158.88,158.68,158.71,38111.0,134.0949,134.1287,133.9599,133.9852,38111.0
2021-01-11 10:45:00,158.69,158.7,158.42,158.47,36495.0,133.9683,133.9768,133.7404,133.7826,36495.0
2021-01-11 10:50:00,158.47,158.89,158.42,158.7,32882.0,133.7826,134.1372,133.7404,133.9768,32882.0
2021-01-11 10:55:00,158.7,158.97,158.7,158.85,87085.0,133.9768,134.2047,133.9768,134.1034,87085.0
2021-01-11 11:00:00,158.84,158.95,158.78,158.93,81463.0,134.0949,134.1878,134.0443,134.1709,81463.0
2021-01-11 11:05:00,158.92,158.97,158.79,158.83,53090.0,134.1625,134.2047,134.0527,134.0865,53090.0
2021-01-11 11:10:00,158.81,158.95,158.63,158.84,37265.0,134.0696,134.1878,133.9177,134.0949,37265.0
2021-01-11 11:15:00,158.84,159.07,158.77,158.99,68691.0,134.0949,134.2891,134.0358,134.2216,68691.0
2021-01-11 11:20:00,158.97,159.5,158.93,159.5,43917.0,134.2047,134.6521,134.1709,134.6521,43917.0
2021-01-11 11:25:00,159.51,159.56,159.15,159.34,26077.0,134.6606,134.7028,134.3566,134.517,26077.0
2021-01-11 11:30:00,159.31,159.34,159.15,159.17,31927.0,134.4917,134.517,134.3566,134.3735,31927.0
2021-01-11 11:35:00,159.19,159.25,159.15,159.18,32479.0,134.3904,134.4411,134.3566,134.382,32479.0
2021-01-11 11:40:00,159.16,159.24,159.03,159.19,100461.0,134.3651,134.4326,134.2553,134.3904,100461.0
2021-01-11 11:45:00,159.21,159.22,158.84,158.94,69633.0,134.4073,134.4157,134.0949,134.1794,69633.0
2021-01-11 11:50:00,158.91,158.96,158.71,158.77,35990.0,134.154,134.1962,133.9852,134.0358,35990.0
2021-01-11 11:55:00,158.78,158.8,158.59,158.6,25649.0,134.0443,134.0612,133.8839,133.8923,25649.0
2021-01-11 12:00:00,158.6,158.95,158.54,158.81,34447.0,133.8923,134.1878,133.8417,134.0696,34447.0
2021-01-11 12:05:00,158.81,158.92,158.73,158.87,23576.0,134.0696,134.1625,134.0021,134.1203,23576.0
2021-01-11 12:10:00,158.84,158.91,158.75,158.84,26064.0,134.0949,134.154,134.019,134.0949,26064.0
2021-01-11 12:15:00,158.86,158.89,158.75,158.87,26677.0,134.1118,134.1372,134.019,134.1203,26677.0
2021-01-11 12:20:00,158.86,158.92,158.78,158.81,27730.0,134.1118,134.1625,134.0443,134.0696,27730.0
2021-01-11 12:25:00,158.84,158.98,158.8,158.93,60889.0,134.0949,134.2131,134.0612,134.1709,60889.0
2021-01-11 12:30:00,158.91,159.03,158.83,158.97,23387.0,134.154,134.2553,134.0865,134.2047,23387.0
2021-01-11 12:35:00,158.97,159.34,158.96,159.24,322632.0,134.2047,134.517,134.1962,134.4326,322632.0
2021-01-11 12:40:00,159.24,159.79,159.24,159.7,55651.0,134.4326,134.8969,134.4326,134.821,55651.0
2021-01-11 12:45:00,159.69,160.15,159.67,160.15,90054.0,134.8125,135.2009,134.7956,135.2009,90054.0
2021-01-11 12:50:00,160.12,160.24,160.12,160.18,26960.0,135.1755,135.2768,135.1755,135.2262,26960.0
2021-01-11 12:55:00,160.15,160.33,160.1,160.15,38419.0,135.2009,135.3528,135.1587,135.2009,38419.0
2021-01-11 13:00:00,160.17,160.27,160.02,160.09,19242.0,135.2177,135.3022,135.0911,135.1502,19242.0
2021-01-11 13:05:00,160.07,160.1,159.97,160.04,18961.0,135.1333,135.1587,135.0489,135.108,18961.0
2021-01-11 13:10:00,160.06,160.1,159.97,159.99,26281.0,135.1249,135.1587,135.0489,135.0658,26281.0
2021-01-11 13:15:00,159.97,160.02,159.7,159.82,128735.0,135.0489,135.0911,134.821,134.9223,128735.0
2021-01-11 13:20:00,159.84,159.85,159.62,159.65,37356.0,134.9392,134.9476,134.7534,134.7788,37356.0
2021-01-11 13:25:00,159.64,159.64,159.46,159.46,59149.0,134.7703,134.7703,134.6184,134.6184,59149.0
2021-01-11 13:30:00,159.45,160.37,159.36,160.37,52238.0,134.6099,135.3866,134.5339,135.3866,52238.0
2021-01-11 13:35:00,160.36,160.43,160.3,160.33,23253.0,135.3781,135.4372,135.3275,135.3528,23253.0
2021-01-11 13:40:00,160.31,160.47,160.15,160.43,36294.0,135.3359,135.471,135.2009,135.4372,36294.0
2021-01-11 13:45:00,160.4,160.43,160.01,160.04,37994.0,135.4119,135.4372,135.0827,135.108,37994.0
2021-01-11 13:50:00,160.04,160.14,159.95,160.01,33458.0,135.108,135.1924,135.032,135.0827,33458.0
2021-01-11 13:55:00,160.01,160.27,159.97,160.12,44631.0,135.0827,135.3022,135.0489,135.1755,44631.0
2021-01-11 14:00:00,160.12,160.12,159.84,159.88,25374.0,135.1755,135.1755,134.9392,134.9729,25374.0
2021-01-11 14:05:00,159.89,160.03,159.88,160.0,25221.0,134.9814,135.0996,134.9729,135.0742,25221.0
2021-01-11 14:10:00,160.0,160.07,159.95,160.02,23905.0,135.0742,135.1333,135.032,135.0911,23905.0
2021-01-11 14:15:00,160.03,160.15,159.98,160.06,56387.0,135.0996,135.2009,135.0573,135.1249,56387.0
2021-01-11 14:20:00,160.07,160.2,159.88,160.05,25469.0,135.1333,135.2431,134.9729,135.1164,25469.0
2021-01-11 14:25:00,160.03,160.11,159.89,159.98,16282.0,135.0996,135.1671,134.9814,135.0573,16282.0
2021-01-11 14:30:00,159.96,160.03,159.88,160.03,20786.0,135.0405,135.0996,134.9729,135.0996,20786.0
2021-01-11 14:35:00,160.01,160.06,159.94,160.05,16465.0,135.0827,135.1249,135.0236,135.1164,16465.0
2021-01-11 14:40:00,160.05,160.2,160.02,160.16,41572.0,135.1164,135.2431,135.0911,135.2093,41572.0
2021-01-11 14:45:00,160.17,160.26,160.05,160.21,28289.0,135.2177,135.2937,135.1164,135.2515,28289.0
2021-01-11 14:50:00,160.22,160.47,160.13,160.47,62087.0,135.26,135.471,135.184,135.471,62087.0
2021-01-11 14:55:00,160.49,160.94,160.47,160.91,62073.0,135.4879,135.8678,135.471,135.8425,62073.0
2021-01-11 15:00:00,160.92,161.07,160.81,161.01,240228.0,135.8509,135.9775,135.758,135.9269,240228.0
2021-01-11 15:05:00,161.01,161.21,161.01,161.11,25029.0,135.9269,136.0957,135.9269,136.0113,25029.0
2021-01-11 15:10:00,161.08,161.15,160.99,161.11,23829.0,135.986,136.0451,135.91,136.0113,23829.0
2021-01-11 15:15:00,161.11,161.3,160.99,161.21,27978.0,136.0113,136.1717,135.91,136.0957,27978.0
2021-01-11 15:20:00,161.19,161.35,161.11,161.27,25038.0,136.0788,136.2139,136.0113,136.1464,25038.0
2021-01-11 15:25:00,161.27,161.45,161.12,161.26,43132.0,136.1464,136.2983,136.0197,136.1379,43132.0
2021-01-11 15:30:00,161.28,161.6,161.27,161.49,39599.0,136.1548,136.425,136.1464,136.3321,39599.0
2021-01-11 15:35:00,161.49,161.6,161.16,161.18,119023.0,136.3321,136.425,136.0535,136.0704,119023.0
2021-01-11 15:40:00,161.14,161.32,161.04,161.26,39002.0,136.0366,136.1886,135.9522,136.1379,39002.0
2021-01-11 15:45:00,161.28,161.9,161.2,161.77,170366.0,136.1548,136.6782,136.0873,136.5685,170366.0
2021-01-11 15:50:00,161.79,161.8,161.41,161.53,87208.0,136.5854,136.5938,136.2646,136.3659,87208.0
2021-01-11 15:55:00,161.55,161.94,161.42,161.92,284340.0,136.3828,136.712,136.273,136.6951,284340.0
2021-01-12 09:30:00,162.37,162.5,161.11,161.27,99817.0,137.075,137.1848,136.0113,136.1464,99817.0
2021-01-12 09:35:00,161.23,161.3,160.14,160.23,51409.0,136.1126,136.1717,135.1924,135.2684,51409.0
2021-01-12 09:40:00,160.23,161.21,159.93,161.08,36021.0,135.2684,136.0957,135.0151,135.986,36021.0
2021-01-12 09:45:00,161.08,162.72,161.07,162.55,48448.0,135.986,137.3705,135.9775,137.227,48448.0
2021-01-12 09:50:00,162.55,162.58,161.68,161.85,49137.0,137.227,137.2523,136.4925,136.636,49137.0
2021-01-12 09:55:00,161.83,162.19,161.69,161.99,34381.0,136.6191,136.9231,136.501,136.7542,34381.0
2021-01-12 10:00:00,162.02,162.34,161.91,162.25,19386.0,136.7795,137.0497,136.6867,136.9737,19386.0
2021-01-12 10:05:00,162.26,162.41,162.22,162.22,23607.0,136.9822,137.1088,136.9484,136.9484,23607.0
2021-01-12 10:10:00,162.27,162.75,162.26,162.65,24774.0,136.9906,137.3958,136.9822,137.3114,24774.0
2021-01-12 10:15:00,162.68,162.98,162.43,162.78,24509.0,137.3367,137.59,137.1257,137.4211,24509.0
2021-01-12 10:20:00,162.81,162.99,162.6,162.69,29148.0,137.4465,137.5984,137.2692,137.3452,29148.0
2021-01-12 10:25:00,162.71,162.82,162.21,162.23,32249.0,137.362,137.4549,136.9399,136.9568,32249.0
2021-01-12 10:30:00,162.27,162.45,162.09,162.09,23634.0,136.9906,137.1426,136.8386,136.8386,23634.0
2021-01-12 10:35:00,162.07,162.72,162.03,162.6,71200.0,136.8218,137.3705,136.788,137.2692,71200.0
2021-01-12 10:40:00,162.62,162.62,161.5,161.5,43838.0,137.2861,137.2861,136.3406,136.3406,43838.0
2021-01-12 10:45:00,161.55,161.59,161.21,161.39,51052.0,136.3828,136.4165,136.0957,136.2477,51052.0
2021-01-12 10:50:00,161.38,161.83,161.14,161.79,47666.0,136.2392,136.6191,136.0366,136.5854,47666.0
2021-01-12 10:55:00,161.76,161.85,161.61,161.61,27764.0,136.56,136.636,136.4334,136.4334,27764.0
2021-01-12 11:00:00,161.58,162.07,161.46,161.87,28844.0,136.4081,136.8218,136.3068,136.6529,28844.0
2021-01-12 11:05:00,161.9,162.5,161.77,162.5,12808.0,136.6782,137.1848,136.5685,137.1848,12808.0
2021-01-12 11:10:00,162.5,162.66,162.5,162.59,17891.0,137.1848,137.3198,137.1848,137.2607,17891.0
2021-01-12 11:15:00,162.61,162.63,162.1,162.12,16132.0,137.2776,137.2945,136.8471,136.864,16132.0
2021-01-12 11:20:00,162.12,162.28,161.76,162.28,34416.0,136.864,136.999,136.56,136.999,34416.0
2021-01-12 11:25:00,162.21,162.29,161.98,162.11,17580.0,136.9399,137.0075,136.7458,136.8555,17580.0
2021-01-12 11:30:00,162.11,162.12,161.78,161.78,15135.0,136.8555,136.864,136.5769,136.5769,15135.0
2021-01-12 11:35:00,161.65,161.72,161.36,161.57,24517.0,136.4672,136.5263,136.2224,136.3996,24517.0
2021-01-12 11:40:00,161.59,161.74,161.53,161.7,11183.0,136.4165,136.5432,136.3659,136.5094,11183.0
2021-01-12 11:45:00,161.74,161.82,161.68,161.71,8000.0,136.5432,136.6107,136.4925,136.5178,8000.0
2021-01-12 11:50:00,161.75,162.03,161.44,162.02,17855.0,136.5516,136.788,136.2899,136.7795,17855.0
2021-01-12 11:55:00,162.04,162.13,161.91,162.13,6930.0,136.7964,136.8724,136.6867,136.8724,6930.0
2021-01-12 12:00:00,162.13,162.2,162.03,162.13,87366.0,136.8724,136.9315,136.788,136.8724,87366.0
2021-01-12 12:05:00,162.11,162.11,161.8,161.95,16229.0,136.8555,136.8555,136.5938,136.7204,16229.0
2021-01-12 12:10:00,161.97,162.02,161.87,162.0,15213.0,136.7373,136.7795,136.6529,136.7627,15213.0
2021-01-12 12:15:00,162.01,162.02,161.76,161.9,15277.0,136.7711,136.7795,136.56,136.6782,15277.0
2021-01-12 12:20:00,161.87,161.97,161.65,161.68,67847.0,136.6529,136.7373,136.4672,136.4925,67847.0
2021-01-12 12:25:00,161.7,161.98,161.7,161.95,10400.0,136.5094,136.7458,136.5094,136.7204,10400.0
2021-01-12 12:30:00,161.93,161.99,161.8,161.91,14551.0,136.7036,136.7542,136.5938,136.6867,14551.0
2021-01-12 12:35:00,161.91,162.26,161.91,162.25,14785.0,136.6867,136.9822,136.6867,136.9737,14785.0
2021-01-12 12:40:00,162.27,162.43,162.18,162.39,17960.0,136.9906,137.1257,136.9146,137.0919,17960.0
2021-01-12 12:45:00,162.42,162.63,162.41,162.52,30758.0,137.1172,137.2945,137.1088,137.2016,30758.0
2021-01-12 12:50:00,162.52,162.59,162.38,162.46,17646.0,137.2016,137.2607,137.0835,137.151,17646.0
2021-01-12 12:55:00,162.47,162.47,162.22,162.22,13560.0,137.1594,137.1594,136.9484,136.9484,13560.0
2021-01-12 13:00:00,162.22,162.4,162.11,162.38,10624.0,136.9484,137.1003,136.8555,137.0835,10624.0
2021-01-12 13:05:00,162.39,162.43,162.33,162.42,10406.0,137.0919,137.1257,137.0412,137.1172,10406.0
2021-01-12 13:10:00,162.42,162.53,162.4,162.5,12337.0,137.1172,137.2101,137.1003,137.1848,12337.0
2021-01-12 13:15:00,162.5,162.53,162.21,162.31,20602.0,137.1848,137.2101,136.9399,137.0244,20602.0
2021-01-12 13:20:00,162.31,162.37,162.13,162.29,19976.0,137.0244,137.075,136.8724,137.0075,19976.0
2021-01-12 13:25:00,162.29,162.56,162.21,162.56,13952.0,137.0075,137.2354,136.9399,137.2354,13952.0
2021-01-12 13:30:00,162.56,162.69,162.44,162.67,11197.0,137.2354,137.3452,137.1341,137.3283,11197.0
2021-01-12 13:35:00,162.67,162.67,162.47,162.59,13541.0,137.3283,137.3283,137.1594,137.2607,13541.0
2021-01-12 13:40:00,162.59,162.68,162.58,162.67,13146.0,137.2607,137.3367,137.2523,137.3283,13146.0
2021-01-12 13:45:00,162.69,162.88,162.68,162.87,26479.0,137.3452,137.5056,137.3367,137.4971,26479.0
2021-01-12 13:50:00,162.87,163.02,162.79,162.84,29772.0,137.4971,137.6238,137.4296,137.4718,29772.0
2021-01-12 13:55:00,162.93,163.08,162.91,163.06,19322.0,137.5478,137.6744,137.5309,137.6575,19322.0
2021-01-12 14:00:00,163.04,163.26,163.02,163.14,30527.0,137.6406,137.8264,137.6238,137.7251,30527.0
2021-01-12 14:05:00,163.18,163.42,163.17,163.42,20494.0,137.7588,137.9614,137.7504,137.9614,20494.0
2021-01-12 14:10:00,163.43,163.52,163.38,163.52,26180.0,137.9699,138.0459,137.9277,138.0459,26180.0
2021-01-12 14:15:00,163.52,163.62,163.38,163.47,28043.0,138.0459,138.1303,137.9277,138.0037,28043.0
2021-01-12 14:20:00,163.47,163.59,163.37,163.57,21134.0,138.0037,138.105,137.9192,138.0881,21134.0
2021-01-12 14:25:00,163.59,163.72,163.57,163.66,46988.0,138.105,138.2147,138.0881,138.1641,46988.0
2021-01-12 14:30:00,163.66,163.8,163.59,163.77,22475.0,138.1641,138.2822,138.105,138.2569,22475.0
2021-01-12 14:35:00,163.75,163.85,163.65,163.74,21391.0,138.24,138.3245,138.1556,138.2316,21391.0
2021-01-12 14:40:00,163.74,163.92,163.41,163.92,82433.0,138.2316,138.3835,137.953,138.3835,82433.0
2021-01-12 14:45:00,163.92,164.01,163.81,163.95,63537.0,138.3835,138.4595,138.2907,138.4089,63537.0
2021-01-12 14:50:00,163.92,164.05,163.82,163.9,27856.0,138.3835,138.4933,138.2991,138.3667,27856.0
2021-01-12 14:55:00,163.92,164.03,163.91,164.01,23796.0,138.3835,138.4764,138.3751,138.4595,23796.0
2021-01-12 15:00:00,164.03,164.18,163.92,164.16,27920.0,138.4764,138.603,138.3835,138.5862,27920.0
2021-01-12 15:05:00,164.15,164.22,163.98,164.12,28910.0,138.5777,138.6368,138.4342,138.5524,28910.0
2021-01-12 15:10:00,164.13,164.22,163.95,163.97,24351.0,138.5608,138.6368,138.4089,138.4258,24351.0
2021-01-12 15:15:00,163.99,164.21,163.97,164.21,35088.0,138.4426,138.6284,138.4258,138.6284,35088.0
2021-01-12 15:20:00,164.22,164.26,164.0,164.18,38484.0,138.6368,138.6706,138.4511,138.603,38484.0
2021-01-12 15:25:00,164.18,164.3,163.82,163.86,84284.0,138.603,138.7044,138.2991,138.3329,84284.0
2021-01-12 15:30:00,163.87,163.93,163.44,163.47,33775.0,138.3413,138.392,137.9783,138.0037,33775.0
2021-01-12 15:35:00,163.47,163.69,163.43,163.62,43765.0,138.0037,138.1894,137.9699,138.1303,43765.0
2021-01-12 15:40:00,163.62,163.85,163.46,163.53,66104.0,138.1303,138.3245,137.9952,138.0543,66104.0
2021-01-12 15:45:00,163.54,164.0,163.48,163.97,64169.0,138.0627,138.4511,138.0121,138.4258,64169.0
2021-01-12 15:50:00,163.97,164.04,163.86,163.93,75561.0,138.4258,138.4849,138.3329,138.392,75561.0
2021-01-12 15:55:00,163.96,164.45,163.69,164.23,462742.0,138.4173,138.831,138.1894,138.6453,462742.0
2021-01-13 09:30:00,163.55,164.45,162.79,163.19,80677.0,138.0712,138.831,137.4296,137.7673,80677.0
2021-01-13 09:35:00,163.07,163.29,162.58,163.03,20581.0,137.666,137.8517,137.2523,137.6322,20581.0
2021-01-13 09:40:00,163.15,163.48,163.03,163.16,8579.0,137.7335,138.0121,137.6322,137.7419,8579.0
2021-01-13 09:45:00,163.13,163.19,162.67,162.87,12418.0,137.7166,137.7673,137.3283,137.4971,12418.0
2021-01-13 09:50:00,162.85,162.88,162.26,162.5,24765.0,137.4802,137.5056,136.9822,137.1848,24765.0
2021-01-13 09:55:00,162.51,162.75,162.22,162.27,28004.0,137.1932,137.3958,136.9484,136.9906,28004.0
2021-01-13 10:00:00,162.21,162.41,161.95,162.28,23502.0,136.9399,137.1088,136.7204,136.999,23502.0
2021-01-13 10:05:00,162.24,162.79,162.2,162.79,16109.0,136.9653,137.4296,136.9315,137.4296,16109.0
2021-01-13 10:10:00,162.79,162.97,162.48,162.55,17519.0,137.4296,137.5815,137.1679,137.227,17519.0
2021-01-13 10:15:00,162.6,162.96,162.58,162.84,14063.0,137.2692,137.5731,137.2523,137.4718,14063.0
2021-01-13 10:20:00,162.89,163.1,162.84,163.0,13181.0,137.514,137.6913,137.4718,137.6069,13181.0
2021-01-13 10:25:00,163.01,163.04,162.8,162.8,14892.0,137.6153,137.6406,137.438,137.438,14892.0
2021-01-13 10:30:00,162.78,163.01,162.72,162.94,15874.0,137.4211,137.6153,137.3705,137.5562,15874.0
2021-01-13 10:35:00,162.93,162.93,162.55,162.66,18346.0,137.5478,137.5478,137.227,137.3198,18346.0
2021-01-13 10:40:00,162.7,162.82,162.48,162.78,14734.0,137.3536,137.4549,137.1679,137.4211,14734.0
2021-01-13 10:45:00,162.74,162.79,162.5,162.54,13651.0,137.3874,137.4296,137.1848,137.2185,13651.0
2021-01-13 10:50:00,162.46,162.55,162.18,162.26,24387.0,137.151,137.227,136.9146,136.9822,24387.0
2021-01-13 10:55:00,162.28,162.51,162.19,162.51,20908.0,136.999,137.1932,136.9231,137.1932,20908.0
2021-01-13 11:00:00,162.53,162.85,162.5,162.52,27158.0,137.2101,137.4802,137.1848,137.2016,27158.0
2021-01-13 11:05:00,162.53,162.63,162.42,162.6,15970.0,137.2101,137.2945,137.1172,137.2692,15970.0
2021-01-13 11:10:00,162.62,162.64,162.45,162.6,15439.0,137.2861,137.303,137.1426,137.2692,15439.0
2021-01-13 11:15:00,162.56,162.85,162.54,162.78,12365.0,137.2354,137.4802,137.2185,137.4211,12365.0
2021-01-13 11:20:00,162.8,162.98,162.8,162.97,15251.0,137.438,137.59,137.438,137.5815,15251.0
2021-01-13 11:25:00,162.95,163.0,162.74,162.74,22844.0,137.5647,137.6069,137.3874,137.3874,22844.0
2021-01-13 11:30:00,162.78,162.78,162.53,162.77,15361.0,137.4211,137.4211,137.2101,137.4127,15361.0
2021-01-13 11:35:00,162.74,162.78,162.58,162.75,10383.0,137.3874,137.4211,137.2523,137.3958,10383.0
2021-01-13 11:40:00,162.75,162.83,162.62,162.75,13768.0,137.3958,137.4634,137.2861,137.3958,13768.0
2021-01-13 11:45:00,162.7,162.78,162.47,162.7,28386.0,137.3536,137.4211,137.1594,137.3536,28386.0
2021-01-13 11:50:00,162.69,162.73,162.55,162.56,19086.0,137.3452,137.3789,137.227,137.2354,19086.0
2021-01-13 11:55:00,162.62,162.77,162.6,162.67,12164.0,137.2861,137.4127,137.2692,137.3283,12164.0
2021-01-13 12:00:00,162.68,162.7,162.55,162.55,13122.0,137.3367,137.3536,137.227,137.227,13122.0
2021-01-13 12:05:00,162.54,162.63,162.53,162.55,13071.0,137.2185,137.2945,137.2101,137.227,13071.0
2021-01-13 12:10:00,162.55,162.68,162.49,162.61,19915.0,137.227,137.3367,137.1763,137.2776,19915.0
2021-01-13 12:15:00,162.62,162.69,162.54,162.64,16830.0,137.2861,137.3452,137.2185,137.303,16830.0
2021-01-13 12:20:00,162.62,162.67,162.55,162.58,31039.0,137.2861,137.3283,137.227,137.2523,31039.0
2021-01-13 12:25:00,162.55,162.88,162.55,162.88,18925.0,137.227,137.5056,137.227,137.5056,18925.0
2021-01-13 12:30:00,162.91,162.96,162.79,162.82,15346.0,137.5309,137.5731,137.4296,137.4549,15346.0
2021-01-13 12:35:00,162.81,162.82,162.68,162.73,11535.0,137.4465,137.4549,137.3367,137.3789,11535.0
2021-01-13 12:40:00,162.76,162.8,162.71,162.78,10420.0,137.4043,137.438,137.362,137.4211,10420.0
2021-01-13 12:45:00,162.8,163.03,162.76,163.01,21368.0,137.438,137.6322,137.4043,137.6153,21368.0
2021-01-13 12:50:00,163.01,163.07,162.9,162.97,17994.0,137.6153,137.666,137.5225,137.5815,17994.0
2021-01-13 12:55:00,162.98,163.01,162.7,162.78,14961.0,137.59,137.6153,137.3536,137.4211,14961.0
2021-01-13 13:00:00,162.82,162.88,162.56,162.68,15938.0,137.4549,137.5056,137.2354,137.3367,15938.0
2021-01-13 13:05:00,162.68,162.75,162.64,162.68,10470.0,137.3367,137.3958,137.303,137.3367,10470.0
2021-01-13 13:10:00,162.68,162.74,162.6,162.73,9570.0,137.3367,137.3874,137.2692,137.3789,9570.0
2021-01-13 13:15:00,162.72,162.82,162.68,162.77,13063.0,137.3705,137.4549,137.3367,137.4127,13063.0
2021-01-13 13:20:00,162.8,163.0,162.76,162.94,11556.0,137.438,137.6069,137.4043,137.5562,11556.0
2021-01-13 13:25:00,162.94,163.05,162.93,162.98,12376.0,137.5562,137.6491,137.5478,137.59,12376.0
2021-01-13 13:30:00,162.99,163.16,162.98,163.1,12558.0,137.5984,137.7419,137.59,137.6913,12558.0
2021-01-13 13:35:00,163.08,163.14,162.98,163.14,18748.0,137.6744,137.7251,137.59,137.7251,18748.0
2021-01-13 13:40:00,163.14,163.2,163.08,163.19,9575.0,137.7251,137.7757,137.6744,137.7673,9575.0
2021-01-13 13:45:00,163.19,163.33,163.18,163.33,10046.0,137.7673,137.8855,137.7588,137.8855,10046.0
2021-01-13 13:50:00,163.34,163.45,163.18,163.45,14056.0,137.8939,137.9868,137.7588,137.9868,14056.0
2021-01-13 13:55:00,163.47,163.56,163.4,163.54,14621.0,138.0037,138.0796,137.9446,138.0627,14621.0
2021-01-13 14:00:00,163.54,163.71,163.41,163.57,20735.0,138.0627,138.2063,137.953,138.0881,20735.0
2021-01-13 14:05:00,163.55,163.8,163.48,163.75,20252.0,138.0712,138.2822,138.0121,138.24,20252.0
2021-01-13 14:10:00,163.73,164.06,163.73,164.03,19073.0,138.2231,138.5017,138.2231,138.4764,19073.0
2021-01-13 14:15:00,164.05,164.15,163.83,163.83,19775.0,138.4933,138.5777,138.3076,138.3076,19775.0
2021-01-13 14:20:00,163.82,163.87,163.64,163.83,20632.0,138.2991,138.3413,138.1472,138.3076,20632.0
2021-01-13 14:25:00,163.82,163.93,163.78,163.85,13941.0,138.2991,138.392,138.2654,138.3245,13941.0
2021-01-13 14:30:00,163.83,164.02,163.72,163.83,13672.0,138.3076,138.468,138.2147,138.3076,13672.0
2021-01-13 14:35:00,163.8,163.88,163.74,163.79,18887.0,138.2822,138.3498,138.2316,138.2738,18887.0
2021-01-13 14:40:00,163.81,163.91,163.6,163.65,15726.0,138.2907,138.3751,138.1134,138.1556,15726.0
2021-01-13 14:45:00,163.71,163.75,163.6,163.61,40918.0,138.2063,138.24,138.1134,138.1218,40918.0
2021-01-13 14:50:00,163.67,163.88,163.65,163.65,15388.0,138.1725,138.3498,138.1556,138.1556,15388.0
2021-01-13 14:55:00,163.65,163.81,163.57,163.66,18841.0,138.1556,138.2907,138.0881,138.1641,18841.0
2021-01-13 15:00:00,163.67,163.76,163.44,163.45,14344.0,138.1725,138.2485,137.9783,137.9868,14344.0
2021-01-13 15:05:00,163.49,163.52,163.3,163.33,25949.0,138.0205,138.0459,137.8601,137.8855,25949.0
2021-01-13 15:10:00,163.31,163.51,163.27,163.4,17926.0,137.8686,138.0374,137.8348,137.9446,17926.0
2021-01-13 15:15:00,163.41,163.42,163.19,163.31,23870.0,137.953,137.9614,137.7673,137.8686,23870.0
2021-01-13 15:20:00,163.3,163.36,163.1,163.21,12946.0,137.8601,137.9108,137.6913,137.7842,12946.0
2021-01-13 15:25:00,163.19,163.31,163.05,163.07,25127.0,137.7673,137.8686,137.6491,137.666,25127.0
2021-01-13 15:30:00,163.07,163.25,163.03,163.18,19555.0,137.666,137.8179,137.6322,137.7588,19555.0
2021-01-13 15:35:00,163.16,163.19,163.01,163.18,19617.0,137.7419,137.7673,137.6153,137.7588,19617.0
2021-01-13 15:40:00,163.17,163.22,163.05,163.12,23591.0,137.7504,137.7926,137.6491,137.7082,23591.0
2021-01-13 15:45:00,163.15,163.46,163.15,163.4,22043.0,137.7335,137.9952,137.7335,137.9446,22043.0
2021-01-13 15:50:00,163.43,163.43,163.25,163.28,42059.0,137.9699,137.9699,137.8179,137.8433,42059.0
2021-01-13 15:55:00,163.29,163.38,163.11,163.12,84225.0,137.8517,137.9277,137.6997,137.7082,84225.0
2021-01-14 09:30:00,163.78,164.01,163.44,163.99,75537.0,138.2654,138.4595,137.9783,138.4426,75537.0
2021-01-14 09:35:00,164.08,164.3,163.92,164.05,24414.0,138.5186,138.7044,138.3835,138.4933,24414.0
2021-01-14 09:40:00,164.04,164.43,163.82,163.84,23011.0,138.4849,138.8141,138.2991,138.316,23011.0
2021-01-14 09:45:00,163.87,164.35,163.86,164.29,17220.0,138.3413,138.7466,138.3329,138.6959,17220.0
2021-01-14 09:50:00,164.3,164.59,164.23,164.39,28396.0,138.7044,138.9492,138.6453,138.7803,28396.0
2021-01-14 09:55:00,164.42,164.73,164.38,164.73,23683.0,138.8057,139.0674,138.7719,139.0674,23683.0
2021-01-14 10:00:00,164.65,165.18,164.57,165.13,68541.0,138.9998,139.4473,138.9323,139.405,68541.0
2021-01-14 10:05:00,165.14,165.34,164.75,164.92,36345.0,139.4135,139.5823,139.0842,139.2278,36345.0
2021-01-14 10:10:00,164.91,165.29,164.9,165.11,42637.0,139.2193,139.5401,139.2109,139.3882,42637.0
2021-01-14 10:15:00,165.06,165.18,164.91,165.18,12666.0,139.346,139.4473,139.2193,139.4473,12666.0
2021-01-14 10:20:00,165.18,165.23,165.0,165.14,20588.0,139.4473,139.4895,139.2953,139.4135,20588.0
2021-01-14 10:25:00,165.13,165.25,165.12,165.2,14843.0,139.405,139.5064,139.3966,139.4641,14843.0
2021-01-14 10:30:00,165.2,165.48,165.14,165.43,26538.0,139.4641,139.7005,139.4135,139.6583,26538.0
2021-01-14 10:35:00,165.38,165.45,165.19,165.38,14363.0,139.6161,139.6752,139.4557,139.6161,14363.0
2021-01-14 10:40:00,165.39,165.59,165.38,165.58,24599.0,139.6245,139.7934,139.6161,139.7849,24599.0
2021-01-14 10:45:00,165.53,165.54,165.38,165.5,13615.0,139.7427,139.7512,139.6161,139.7174,13615.0
2021-01-14 10:50:00,165.45,165.48,165.18,165.19,15144.0,139.6752,139.7005,139.4473,139.4557,15144.0
2021-01-14 10:55:00,165.18,165.23,165.07,165.22,30518.0,139.4473,139.4895,139.3544,139.481,30518.0
2021-01-14 11:00:00,165.22,165.25,164.78,164.8,19609.0,139.481,139.5064,139.1096,139.1265,19609.0
2021-01-14 11:05:00,164.8,164.88,164.75,164.79,9151.0,139.1265,139.194,139.0842,139.118,9151.0
2021-01-14 11:10:00,164.78,164.91,164.71,164.9,13545.0,139.1096,139.2193,139.0505,139.2109,13545.0
2021-01-14 11:15:00,164.89,164.89,164.71,164.84,10778.0,139.2024,139.2024,139.0505,139.1602,10778.0
2021-01-14 11:20:00,164.89,164.96,164.8,164.82,13400.0,139.2024,139.2615,139.1265,139.1433,13400.0
2021-01-14 11:25:00,164.81,164.93,164.69,164.72,12457.0,139.1349,139.2362,139.0336,139.0589,12457.0
2021-01-14 11:30:00,164.7,164.78,164.52,164.56,10030.0,139.042,139.1096,138.8901,138.9238,10030.0
2021-01-14 11:35:00,164.47,164.48,164.37,164.41,11941.0,138.8479,138.8563,138.7634,138.7972,11941.0
2021-01-14 11:40:00,164.42,164.56,164.4,164.54,9694.0,138.8057,138.9238,138.7888,138.907,9694.0
2021-01-14 11:45:00,164.53,164.68,164.53,164.55,6408.0,138.8985,139.0252,138.8985,138.9154,6408.0
2021-01-14 11:50:00,164.54,164.63,164.53,164.6,7754.0,138.907,138.9829,138.8985,138.9576,7754.0
2021-01-14 11:55:00,164.56,164.57,164.44,164.49,8436.0,138.9238,138.9323,138.8225,138.8648,8436.0
2021-01-14 12:00:00,164.5,164.53,164.38,164.48,5868.0,138.8732,138.8985,138.7719,138.8563,5868.0
2021-01-14 12:05:00,164.47,164.76,164.41,164.69,12911.0,138.8479,139.0927,138.7972,139.0336,12911.0
2021-01-14 12:10:00,164.67,164.86,164.66,164.82,10593.0,139.0167,139.1771,139.0083,139.1433,10593.0
2021-01-14 12:15:00,164.81,164.82,164.66,164.72,6097.0,139.1349,139.1433,139.0083,139.0589,6097.0
2021-01-14 12:20:00,164.72,164.75,164.51,164.51,5914.0,139.0589,139.0842,138.8816,138.8816,5914.0
2021-01-14 12:25:00,164.5,164.56,164.39,164.47,6152.0,138.8732,138.9238,138.7803,138.8479,6152.0
2021-01-14 12:30:00,164.49,164.58,164.44,164.56,8164.0,138.8648,138.9407,138.8225,138.9238,8164.0
2021-01-14 12:35:00,164.51,164.56,164.45,164.45,3131.0,138.8816,138.9238,138.831,138.831,3131.0
2021-01-14 12:40:00,164.44,164.59,164.44,164.5,9826.0,138.8225,138.9492,138.8225,138.8732,9826.0
2021-01-14 12:45:00,164.47,164.53,164.41,164.49,11650.0,138.8479,138.8985,138.7972,138.8648,11650.0
2021-01-14 12:50:00,164.51,164.53,164.43,164.52,10463.0,138.8816,138.8985,138.8141,138.8901,10463.0
2021-01-14 12:55:00,164.51,164.51,164.23,164.28,12173.0,138.8816,138.8816,138.6453,138.6875,12173.0
2021-01-14 13:00:00,164.28,164.3,164.15,164.2,29329.0,138.6875,138.7044,138.5777,138.6199,29329.0
2021-01-14 13:05:00,164.19,164.32,164.17,164.25,8065.0,138.6115,138.7212,138.5946,138.6621,8065.0
2021-01-14 13:10:00,164.27,164.35,164.23,164.32,18076.0,138.679,138.7466,138.6453,138.7212,18076.0
2021-01-14 13:15:00,164.31,164.32,164.24,164.25,5414.0,138.7128,138.7212,138.6537,138.6621,5414.0
2021-01-14 13:20:00,164.25,164.45,164.14,164.36,18680.0,138.6621,138.831,138.5693,138.755,18680.0
2021-01-14 13:25:00,164.32,164.38,164.22,164.26,6087.0,138.7212,138.7719,138.6368,138.6706,6087.0
2021-01-14 13:30:00,164.26,164.32,164.17,164.28,7695.0,138.6706,138.7212,138.5946,138.6875,7695.0
2021-01-14 13:35:00,164.27,164.33,164.2,164.3,9086.0,138.679,138.7297,138.6199,138.7044,9086.0
2021-01-14 13:40:00,164.33,164.44,164.32,164.41,17998.0,138.7297,138.8225,138.7212,138.7972,17998.0
2021-01-14 13:45:00,164.39,164.45,164.35,164.45,5569.0,138.7803,138.831,138.7466,138.831,5569.0
2021-01-14 13:50:00,164.42,164.45,164.32,164.34,7829.0,138.8057,138.831,138.7212,138.7381,7829.0
2021-01-14 13:55:00,164.32,164.36,164.17,164.21,12145.0,138.7212,138.755,138.5946,138.6284,12145.0
2021-01-14 14:00:00,164.25,164.29,164.2,164.23,4278.0,138.6621,138.6959,138.6199,138.6453,4278.0
2021-01-14 14:05:00,164.25,164.31,164.21,164.31,6062.0,138.6621,138.7128,138.6284,138.7128,6062.0
2021-01-14 14:10:00,164.28,164.34,164.17,164.17,7593.0,138.6875,138.7381,138.5946,138.5946,7593.0
2021-01-14 14:15:00,164.21,164.28,164.19,164.27,7908.0,138.6284,138.6875,138.6115,138.679,7908.0
2021-01-14 14:20:00,164.25,164.29,164.16,164.29,9849.0,138.6621,138.6959,138.5862,138.6959,9849.0
2021-01-14 14:25:00,164.29,164.3,164.18,164.3,9535.0,138.6959,138.7044,138.603,138.7044,9535.0
2021-01-14 14:30:00,164.25,164.3,164.16,164.22,7547.0,138.6621,138.7044,138.5862,138.6368,7547.0
2021-01-14 14:35:00,164.19,164.22,164.15,164.22,19541.0,138.6115,138.6368,138.5777,138.6368,19541.0
2021-01-14 14:40:00,164.2,164.32,164.16,164.3,13080.0,138.6199,138.7212,138.5862,138.7044,13080.0
2021-01-14 14:45:00,164.32,164.33,164.26,164.28,14233.0,138.7212,138.7297,138.6706,138.6875,14233.0
2021-01-14 14:50:00,164.29,164.32,164.12,164.17,17491.0,138.6959,138.7212,138.5524,138.5946,17491.0
2021-01-14 14:55:00,164.15,164.29,164.13,164.27,21493.0,138.5777,138.6959,138.5608,138.679,21493.0
2021-01-14 15:00:00,164.28,164.3,164.12,164.13,32729.0,138.6875,138.7044,138.5524,138.5608,32729.0
2021-01-14 15:05:00,164.12,164.26,164.07,164.2,19175.0,138.5524,138.6706,138.5102,138.6199,19175.0
2021-01-14 15:10:00,164.22,164.25,164.03,164.14,28696.0,138.6368,138.6621,138.4764,138.5693,28696.0
2021-01-14 15:15:00,164.12,164.16,163.9,163.95,28699.0,138.5524,138.5862,138.3667,138.4089,28699.0
2021-01-14 15:20:00,163.95,164.16,163.95,164.11,28064.0,138.4089,138.5862,138.4089,138.5439,28064.0
2021-01-14 15:25:00,164.11,164.16,164.06,164.16,21269.0,138.5439,138.5862,138.5017,138.5862,21269.0
2021-01-14 15:30:00,164.16,164.35,164.04,164.09,39338.0,138.5862,138.7466,138.4849,138.5271,39338.0
2021-01-14 15:35:00,164.07,164.13,164.02,164.1,28078.0,138.5102,138.5608,138.468,138.5355,28078.0
2021-01-14 15:40:00,164.08,164.1,164.01,164.07,25052.0,138.5186,138.5355,138.4595,138.5102,25052.0
2021-01-14 15:45:00,164.08,164.21,163.82,163.9,33850.0,138.5186,138.6284,138.2991,138.3667,33850.0
2021-01-14 15:50:00,163.96,163.96,163.33,163.41,66932.0,138.4173,138.4173,137.8855,137.953,66932.0
2021-01-14 15:55:00,163.41,163.63,163.22,163.46,166429.0,137.953,138.1387,137.7926,137.9952,166429.0
2021-01-15 09:30:00,162.73,162.97,161.99,162.09,289636.0,137.3789,137.5815,136.7542,136.8386,289636.0
2021-01-15 09:35:00,162.02,162.02,161.26,161.42,47334.0,136.7795,136.7795,136.1379,136.273,47334.0
2021-01-15 09:40:00,161.46,162.45,161.46,162.25,25313.0,136.3068,137.1426,136.3068,136.9737,25313.0
2021-01-15 09:45:00,162.19,162.25,161.97,162.17,12367.0,136.9231,136.9737,136.7373,136.9062,12367.0
2021-01-15 09:50:00,162.2,162.33,161.37,161.46,20659.0,136.9315,137.0412,136.2308,136.3068,20659.0
2021-01-15 09:55:00,161.58,161.65,161.12,161.41,18279.0,136.4081,136.4672,136.0197,136.2646,18279.0
2021-01-15 10:00:00,161.5,161.5,160.87,161.13,31691.0,136.3406,136.3406,135.8087,136.0282,31691.0
2021-01-15 10:05:00,161.17,161.17,159.93,159.98,57059.0,136.062,136.062,135.0151,135.0573,57059.0
2021-01-15 10:10:00,160.02,160.6,160.0,160.18,35989.0,135.0911,135.5808,135.0742,135.2262,35989.0
2021-01-15 10:15:00,160.05,160.37,159.84,160.33,19726.0,135.1164,135.3866,134.9392,135.3528,19726.0
2021-01-15 10:20:00,160.26,160.29,159.67,159.77,28893.0,135.2937,135.3191,134.7956,134.8801,28893.0
2021-01-15 10:25:00,159.76,160.16,159.69,160.15,23639.0,134.8716,135.2093,134.8125,135.2009,23639.0
2021-01-15 10:30:00,160.09,160.24,159.99,160.18,18655.0,135.1502,135.2768,135.0658,135.2262,18655.0
2021-01-15 10:35:00,160.19,160.46,160.05,160.4,18219.0,135.2346,135.4626,135.1164,135.4119,18219.0
2021-01-15 10:40:00,160.35,160.42,159.87,160.02,27235.0,135.3697,135.4288,134.9645,135.0911,27235.0
2021-01-15 10:45:00,160.06,160.06,159.74,159.86,14994.0,135.1249,135.1249,134.8547,134.956,14994.0
2021-01-15 10:50:00,159.89,159.99,159.83,159.92,30046.0,134.9814,135.0658,134.9307,135.0067,30046.0
2021-01-15 10:55:00,159.95,160.06,159.87,160.0,22624.0,135.032,135.1249,134.9645,135.0742,22624.0
2021-01-15 11:00:00,160.02,160.08,159.9,159.92,23184.0,135.0911,135.1418,134.9898,135.0067,23184.0
2021-01-15 11:05:00,159.93,159.94,159.45,159.46,52767.0,135.0151,135.0236,134.6099,134.6184,52767.0
2021-01-15 11:10:00,159.42,159.52,159.03,159.12,32876.0,134.5846,134.669,134.2553,134.3313,32876.0
2021-01-15 11:15:00,159.13,159.22,158.92,159.11,38572.0,134.3398,134.4157,134.1625,134.3229,38572.0
2021-01-15 11:20:00,159.15,159.18,158.95,159.03,20707.0,134.3566,134.382,134.1878,134.2553,20707.0
2021-01-15 11:25:00,159.07,159.78,159.03,159.75,15845.0,134.2891,134.8885,134.2553,134.8632,15845.0
2021-01-15 11:30:00,159.79,159.79,159.07,159.09,25494.0,134.8969,134.8969,134.2891,134.306,25494.0
2021-01-15 11:35:00,159.06,159.25,159.04,159.2,41645.0,134.2807,134.4411,134.2638,134.3989,41645.0
2021-01-15 11:40:00,159.23,159.37,159.1,159.25,22677.0,134.4242,134.5424,134.3144,134.4411,22677.0
2021-01-15 11:45:00,159.25,159.28,159.05,159.08,17869.0,134.4411,134.4664,134.2722,134.2976,17869.0
2021-01-15 11:50:00,159.07,159.19,158.96,159.1,27605.0,134.2891,134.3904,134.1962,134.3144,27605.0
2021-01-15 11:55:00,159.08,159.44,159.06,159.4,10719.0,134.2976,134.6015,134.2807,134.5677,10719.0
2021-01-15 12:00:00,159.34,159.4,159.11,159.15,16199.0,134.517,134.5677,134.3229,134.3566,16199.0
2021-01-15 12:05:00,159.2,159.28,159.01,159.07,17050.0,134.3989,134.4664,134.2385,134.2891,17050.0
2021-01-15 12:10:00,159.06,159.13,158.99,159.11,39135.0,134.2807,134.3398,134.2216,134.3229,39135.0
2021-01-15 12:15:00,159.09,159.25,159.04,159.05,51627.0,134.306,134.4411,134.2638,134.2722,51627.0
2021-01-15 12:20:00,159.05,159.14,159.01,159.1,24045.0,134.2722,134.3482,134.2385,134.3144,24045.0
2021-01-15 12:25:00,159.09,159.24,159.03,159.11,27779.0,134.306,134.4326,134.2553,134.3229,27779.0
2021-01-15 12:30:00,159.11,159.42,159.1,159.33,20455.0,134.3229,134.5846,134.3144,134.5086,20455.0
2021-01-15 12:35:00,159.42,159.6,159.38,159.58,12455.0,134.5846,134.7365,134.5508,134.7197,12455.0
2021-01-15 12:40:00,159.57,159.68,159.52,159.57,12688.0,134.7112,134.8041,134.669,134.7112,12688.0
2021-01-15 12:45:00,159.57,159.57,159.36,159.43,11912.0,134.7112,134.7112,134.5339,134.593,11912.0
2021-01-15 12:50:00,159.43,159.49,159.28,159.43,14159.0,134.593,134.6437,134.4664,134.593,14159.0
2021-01-15 12:55:00,159.46,159.5,159.33,159.5,9681.0,134.6184,134.6521,134.5086,134.6521,9681.0
2021-01-15 13:00:00,159.5,159.5,159.2,159.28,13457.0,134.6521,134.6521,134.3989,134.4664,13457.0
2021-01-15 13:05:00,159.28,159.34,159.21,159.25,8493.0,134.4664,134.517,134.4073,134.4411,8493.0
2021-01-15 13:10:00,159.22,159.29,159.11,159.14,19754.0,134.4157,134.4748,134.3229,134.3482,19754.0
2021-01-15 13:15:00,159.15,159.37,159.15,159.26,20156.0,134.3566,134.5424,134.3566,134.4495,20156.0
2021-01-15 13:20:00,159.31,159.44,159.27,159.42,25087.0,134.4917,134.6015,134.458,134.5846,25087.0
2021-01-15 13:25:00,159.42,159.44,159.31,159.33,14632.0,134.5846,134.6015,134.4917,134.5086,14632.0
2021-01-15 13:30:00,159.33,159.38,159.28,159.28,26047.0,134.5086,134.5508,134.4664,134.4664,26047.0
2021-01-15 13:35:00,159.26,159.26,159.1,159.14,22048.0,134.4495,134.4495,134.3144,134.3482,22048.0
2021-01-15 13:40:00,159.11,159.16,159.02,159.1,23658.0,134.3229,134.3651,134.2469,134.3144,23658.0
2021-01-15 13:45:00,159.08,159.1,159.03,159.03,20275.0,134.2976,134.3144,134.2553,134.2553,20275.0
2021-01-15 13:50:00,159.03,159.11,158.92,158.94,55736.0,134.2553,134.3229,134.1625,134.1794,55736.0
2021-01-15 13:55:00,158.9,158.95,158.83,158.91,23392.0,134.1456,134.1878,134.0865,134.154,23392.0
2021-01-15 14:00:00,158.92,158.93,158.81,158.84,44940.0,134.1625,134.1709,134.0696,134.0949,44940.0
2021-01-15 14:05:00,158.84,158.85,158.66,158.67,35423.0,134.0949,134.1034,133.943,133.9514,35423.0
2021-01-15 14:10:00,158.67,158.72,158.46,158.47,44862.0,133.9514,133.9936,133.7741,133.7826,44862.0
2021-01-15 14:15:00,158.47,158.7,158.43,158.44,23419.0,133.7826,133.9768,133.7488,133.7573,23419.0
2021-01-15 14:20:00,158.43,158.43,158.27,158.3,32105.0,133.7488,133.7488,133.6137,133.6391,32105.0
2021-01-15 14:25:00,158.28,158.37,158.21,158.3,33374.0,133.6222,133.6982,133.5631,133.6391,33374.0
2021-01-15 14:30:00,158.33,158.78,158.32,158.77,44419.0,133.6644,134.0443,133.656,134.0358,44419.0
2021-01-15 14:35:00,158.76,159.0,158.72,158.93,26221.0,134.0274,134.23,133.9936,134.1709,26221.0
2021-01-15 14:40:00,158.94,159.07,158.87,159.06,17288.0,134.1794,134.2891,134.1203,134.2807,17288.0
2021-01-15 14:45:00,159.05,159.42,159.05,159.37,17380.0,134.2722,134.5846,134.2722,134.5424,17380.0
2021-01-15 14:50:00,159.38,159.44,159.1,159.13,39055.0,134.5508,134.6015,134.3144,134.3398,39055.0
2021-01-15 14:55:00,159.13,159.14,158.94,159.0,47416.0,134.3398,134.3482,134.1794,134.23,47416.0
2021-01-15 15:00:00,159.0,159.01,158.85,158.89,25833.0,134.23,134.2385,134.1034,134.1372,25833.0
2021-01-15 15:05:00,158.88,158.89,158.69,158.83,19567.0,134.1287,134.1372,133.9683,134.0865,19567.0
2021-01-15 15:10:00,158.85,159.12,158.85,159.02,28566.0,134.1034,134.3313,134.1034,134.2469,28566.0
2021-01-15 15:15:00,159.05,159.15,159.05,159.09,26110.0,134.2722,134.3566,134.2722,134.306,26110.0
2021-01-15 15:20:00,159.1,159.21,159.04,159.14,22516.0,134.3144,134.4073,134.2638,134.3482,22516.0
2021-01-15 15:25:00,159.15,159.22,159.08,159.16,25007.0,134.3566,134.4157,134.2976,134.3651,25007.0
2021-01-15 15:30:00,159.16,159.19,158.97,159.12,52004.0,134.3651,134.3904,134.2047,134.3313,52004.0
2021-01-15 15:35:00,159.13,159.2,159.08,159.09,61816.0,134.3398,134.3989,134.2976,134.306,61816.0
2021-01-15 15:40:00,159.1,159.54,159.08,159.24,43226.0,134.3144,134.6859,134.2976,134.4326,43226.0
2021-01-15 15:45:00,159.25,159.53,159.22,159.39,47859.0,134.4411,134.6774,134.4157,134.5593,47859.0
2021-01-15 15:50:00,159.44,159.49,159.14,159.2,69132.0,134.6015,134.6437,134.3482,134.3989,69132.0
2021-01-15 15:55:00,159.2,159.3,158.77,158.92,220759.0,134.3989,134.4833,134.0358,134.1625,220759.0
2021-01-19 09:30:00,159.7,159.8,158.8,159.2,153699.0,134.821,134.9054,134.0612,134.3989,153699.0
2021-01-19 09:35:00,159.16,159.66,158.8,159.55,27761.0,134.3651,134.7872,134.0612,134.6943,27761.0
2021-01-19 09:40:00,159.68,159.76,159.34,159.4,26723.0,134.8041,134.8716,134.517,134.5677,26723.0
2021-01-19 09:45:00,159.35,159.39,158.35,158.35,34006.0,134.5255,134.5593,133.6813,133.6813,34006.0
2021-01-19 09:50:00,158.35,158.5,157.81,158.06,55954.0,133.6813,133.8079,133.2254,133.4365,55954.0
2021-01-19 09:55:00,158.06,158.44,157.97,158.44,55956.0,133.4365,133.7573,133.3605,133.7573,55956.0
2021-01-19 10:00:00,158.46,158.88,158.44,158.68,43663.0,133.7741,134.1287,133.7573,133.9599,43663.0
2021-01-19 10:05:00,158.6,158.85,158.51,158.69,24028.0,133.8923,134.1034,133.8164,133.9683,24028.0
2021-01-19 10:10:00,158.69,158.98,158.54,158.96,33995.0,133.9683,134.2131,133.8417,134.1962,33995.0
2021-01-19 10:15:00,158.96,159.13,158.7,158.73,28089.0,134.1962,134.3398,133.9768,134.0021,28089.0
2021-01-19 10:20:00,158.72,158.72,158.17,158.2,29626.0,133.9936,133.9936,133.5293,133.5546,29626.0
2021-01-19 10:25:00,158.18,158.4,158.17,158.4,15736.0,133.5378,133.7235,133.5293,133.7235,15736.0
2021-01-19 10:30:00,158.41,158.54,158.31,158.42,32562.0,133.7319,133.8417,133.6475,133.7404,32562.0
2021-01-19 10:35:00,158.45,158.5,158.34,158.4,31246.0,133.7657,133.8079,133.6728,133.7235,31246.0
2021-01-19 10:40:00,158.39,158.48,158.25,158.28,32142.0,133.715,133.791,133.5969,133.6222,32142.0
2021-01-19 10:45:00,158.27,158.3,158.01,158.07,29193.0,133.6137,133.6391,133.3942,133.4449,29193.0
2021-01-19 10:50:00,158.05,158.28,158.02,158.19,19399.0,133.428,133.6222,133.4027,133.5462,19399.0
2021-01-19 10:55:00,158.19,158.41,158.08,158.11,25138.0,133.5462,133.7319,133.4533,133.4787,25138.0
2021-01-19 11:00:00,158.08,158.1,157.94,158.06,36854.0,133.4533,133.4702,133.3351,133.4365,36854.0
2021-01-19 11:05:00,158.05,158.05,157.77,158.03,27821.0,133.428,133.428,133.1916,133.4111,27821.0
2021-01-19 11:10:00,158.01,158.09,157.84,157.94,25109.0,133.3942,133.4618,133.2507,133.3351,25109.0
2021-01-19 11:15:00,157.95,158.08,157.78,158.0,14707.0,133.3436,133.4533,133.2001,133.3858,14707.0
2021-01-19 11:20:00,157.98,158.0,157.6,157.8,24843.0,133.3689,133.3858,133.0481,133.217,24843.0
2021-01-19 11:25:00,157.79,157.79,157.33,157.46,61553.0,133.2085,133.2085,132.8202,132.9299,61553.0
2021-01-19 11:30:00,157.49,157.69,157.4,157.62,83083.0,132.9553,133.1241,132.8793,133.065,83083.0
2021-01-19 11:35:00,157.63,157.78,157.56,157.75,38168.0,133.0734,133.2001,133.0143,133.1747,38168.0
2021-01-19 11:40:00,157.74,157.82,157.7,157.77,18862.0,133.1663,133.2338,133.1325,133.1916,18862.0
2021-01-19 11:45:00,157.8,157.8,157.58,157.62,37581.0,133.217,133.217,133.0312,133.065,37581.0
2021-01-19 11:50:00,157.62,157.75,157.57,157.59,21795.0,133.065,133.1747,133.0228,133.0397,21795.0
2021-01-19 11:55:00,157.59,157.7,157.4,157.46,31668.0,133.0397,133.1325,132.8793,132.9299,31668.0
2021-01-19 12:00:00,157.46,157.64,157.44,157.62,96163.0,132.9299,133.0819,132.913,133.065,96163.0
2021-01-19 12:05:00,157.62,157.65,157.5,157.57,67903.0,133.065,133.0903,132.9637,133.0228,67903.0
2021-01-19 12:10:00,157.55,157.56,157.24,157.39,36954.0,133.0059,133.0143,132.7442,132.8708,36954.0
2021-01-19 12:15:00,157.4,157.41,157.21,157.26,31065.0,132.8793,132.8877,132.7189,132.7611,31065.0
2021-01-19 12:20:00,157.27,157.3,157.14,157.27,46153.0,132.7695,132.7949,132.6598,132.7695,46153.0
2021-01-19 12:25:00,157.28,157.4,157.27,157.34,34278.0,132.778,132.8793,132.7695,132.8286,34278.0
2021-01-19 12:30:00,157.34,157.34,157.16,157.2,19195.0,132.8286,132.8286,132.6767,132.7104,19195.0
2021-01-19 12:35:00,157.2,157.2,157.03,157.08,27303.0,132.7104,132.7104,132.5669,132.6091,27303.0
2021-01-19 12:40:00,157.1,157.22,157.02,157.19,38751.0,132.626,132.7273,132.5585,132.702,38751.0
2021-01-19 12:45:00,157.17,157.22,156.91,157.0,41475.0,132.6851,132.7273,132.4656,132.5416,41475.0
2021-01-19 12:50:00,157.05,157.21,156.98,157.09,29303.0,132.5838,132.7189,132.5247,132.6176,29303.0
2021-01-19 12:55:00,157.11,157.23,157.04,157.11,19866.0,132.6345,132.7358,132.5754,132.6345,19866.0
2021-01-19 13:00:00,157.13,157.19,157.06,157.11,13086.0,132.6513,132.702,132.5922,132.6345,13086.0
2021-01-19 13:05:00,157.11,157.25,157.11,157.21,23206.0,132.6345,132.7526,132.6345,132.7189,23206.0
2021-01-19 13:10:00,157.17,157.29,157.16,157.19,28517.0,132.6851,132.7864,132.6767,132.702,28517.0
2021-01-19 13:15:00,157.18,157.21,157.06,157.06,14377.0,132.6935,132.7189,132.5922,132.5922,14377.0
2021-01-19 13:20:00,157.05,157.06,156.93,157.0,29102.0,132.5838,132.5922,132.4825,132.5416,29102.0
2021-01-19 13:25:00,157.0,157.07,156.95,157.02,25801.0,132.5416,132.6007,132.4994,132.5585,25801.0
2021-01-19 13:30:00,157.03,157.05,156.96,157.0,17216.0,132.5669,132.5838,132.5078,132.5416,17216.0
2021-01-19 13:35:00,157.0,157.06,156.92,156.96,22968.0,132.5416,132.5922,132.4741,132.5078,22968.0
2021-01-19 13:40:00,156.94,156.94,156.86,156.89,26603.0,132.4909,132.4909,132.4234,132.4487,26603.0
2021-01-19 13:45:00,156.88,156.89,156.71,156.8,30015.0,132.4403,132.4487,132.2968,132.3727,30015.0
2021-01-19 13:50:00,156.81,156.86,156.56,156.59,25773.0,132.3812,132.4234,132.1701,132.1955,25773.0
2021-01-19 13:55:00,156.59,156.76,156.57,156.65,25473.0,132.1955,132.339,132.1786,132.2461,25473.0
2021-01-19 14:00:00,156.65,156.73,156.6,156.7,47565.0,132.2461,132.3137,132.2039,132.2883,47565.0
2021-01-19 14:05:00,156.7,156.8,156.68,156.79,27451.0,132.2883,132.3727,132.2714,132.3643,27451.0
2021-01-19 14:10:00,156.8,156.8,156.68,156.72,23058.0,132.3727,132.3727,132.2714,132.3052,23058.0
2021-01-19 14:15:00,156.72,156.74,156.67,156.71,19576.0,132.3052,132.3221,132.263,132.2968,19576.0
2021-01-19 14:20:00,156.7,156.73,156.67,156.7,30041.0,132.2883,132.3137,132.263,132.2883,30041.0
2021-01-19 14:25:00,156.7,156.72,156.55,156.67,31283.0,132.2883,132.3052,132.1617,132.263,31283.0
2021-01-19 14:30:00,156.69,157.08,156.68,157.03,131691.0,132.2799,132.6091,132.2714,132.5669,131691.0
2021-01-19 14:35:00,157.02,157.04,156.92,157.0,50646.0,132.5585,132.5754,132.4741,132.5416,50646.0
2021-01-19 14:40:00,157.0,157.07,156.92,156.94,28429.0,132.5416,132.6007,132.4741,132.4909,28429.0
2021-01-19 14:45:00,156.94,156.98,156.87,156.9,21917.0,132.4909,132.5247,132.4318,132.4572,21917.0
2021-01-19 14:50:00,156.9,156.9,156.66,156.73,19300.0,132.4572,132.4572,132.2546,132.3137,19300.0
2021-01-19 14:55:00,156.72,156.74,156.61,156.64,28393.0,132.3052,132.3221,132.2123,132.2377,28393.0
2021-01-19 15:00:00,156.65,156.74,156.6,156.74,28710.0,132.2461,132.3221,132.2039,132.3221,28710.0
2021-01-19 15:05:00,156.74,156.8,156.7,156.79,36188.0,132.3221,132.3727,132.2883,132.3643,36188.0
2021-01-19 15:10:00,156.8,156.85,156.74,156.75,27365.0,132.3727,132.415,132.3221,132.3305,27365.0
2021-01-19 15:15:00,156.75,156.75,156.53,156.59,31598.0,132.3305,132.3305,132.1448,132.1955,31598.0
2021-01-19 15:20:00,156.59,156.6,156.4,156.43,50151.0,132.1955,132.2039,132.0351,132.0604,50151.0
2021-01-19 15:25:00,156.44,156.54,156.33,156.38,30821.0,132.0688,132.1532,131.976,132.0182,30821.0
2021-01-19 15:30:00,156.37,156.54,156.24,156.5,70742.0,132.0097,132.1532,131.9,132.1195,70742.0
2021-01-19 15:35:00,156.5,156.66,156.49,156.59,58230.0,132.1195,132.2546,132.111,132.1955,58230.0
2021-01-19 15:40:00,156.56,156.62,156.52,156.56,43519.0,132.1701,132.2208,132.1364,132.1701,43519.0
2021-01-19 15:45:00,156.56,156.57,156.05,156.12,69915.0,132.1701,132.1786,131.7396,131.7987,69915.0
2021-01-19 15:50:00,156.16,156.64,156.14,156.57,127557.0,131.8324,132.2377,131.8156,132.1786,127557.0
2021-01-19 15:55:00,156.56,156.68,156.25,156.27,221513.0,132.1701,132.2714,131.9084,131.9253,221513.0
2021-01-20 09:30:00,156.91,156.91,156.03,156.19,88820.0,132.4656,132.4656,131.7227,131.8578,88820.0
2021-01-20 09:35:00,156.3,156.79,156.21,156.63,22806.0,131.9506,132.3643,131.8747,132.2292,22806.0
2021-01-20 09:40:00,156.58,156.85,156.41,156.84,25604.0,132.187,132.415,132.0435,132.4065,25604.0
2021-01-20 09:45:00,156.81,156.98,156.34,156.92,24503.0,132.3812,132.5247,131.9844,132.4741,24503.0
2021-01-20 09:50:00,156.86,157.41,156.86,157.28,60411.0,132.4234,132.8877,132.4234,132.778,60411.0
2021-01-20 09:55:00,157.27,157.6,157.03,157.48,44247.0,132.7695,133.0481,132.5669,132.9468,44247.0
2021-01-20 10:00:00,157.53,157.87,157.42,157.87,44489.0,132.989,133.2761,132.8962,133.2761,44489.0
2021-01-20 10:05:00,157.83,158.38,157.79,158.27,60046.0,133.2423,133.7066,133.2085,133.6137,60046.0
2021-01-20 10:10:00,158.25,158.64,158.25,158.33,40297.0,133.5969,133.9261,133.5969,133.6644,40297.0
2021-01-20 10:15:00,158.33,158.93,158.15,158.85,47302.0,133.6644,134.1709,133.5124,134.1034,47302.0
2021-01-20 10:20:00,158.83,159.2,158.71,159.03,42735.0,134.0865,134.3989,133.9852,134.2553,42735.0
2021-01-20 10:25:00,159.07,159.24,158.91,158.97,46948.0,134.2891,134.4326,134.154,134.2047,46948.0
2021-01-20 10:30:00,159.0,159.4,158.76,159.39,41318.0,134.23,134.5677,134.0274,134.5593,41318.0
2021-01-20 10:35:00,159.34,159.52,159.13,159.38,48017.0,134.517,134.669,134.3398,134.5508,48017.0
2021-01-20 10:40:00,159.33,159.6,159.3,159.42,31687.0,134.5086,134.7365,134.4833,134.5846,31687.0
2021-01-20 10:45:00,159.41,159.45,158.72,158.92,47755.0,134.5761,134.6099,133.9936,134.1625,47755.0
2021-01-20 10:50:00,158.93,159.17,158.9,159.13,21520.0,134.1709,134.3735,134.1456,134.3398,21520.0
2021-01-20 10:55:00,159.1,159.17,158.81,158.99,18022.0,134.3144,134.3735,134.0696,134.2216,18022.0
2021-01-20 11:00:00,158.93,159.0,158.47,158.81,30637.0,134.1709,134.23,133.7826,134.0696,30637.0
2021-01-20 11:05:00,158.79,158.99,158.75,158.82,18271.0,134.0527,134.2216,134.019,134.0781,18271.0
2021-01-20 11:10:00,158.84,158.94,158.53,158.56,24022.0,134.0949,134.1794,133.8332,133.8586,24022.0
2021-01-20 11:15:00,158.61,159.04,158.54,158.93,18160.0,133.9008,134.2638,133.8417,134.1709,18160.0
2021-01-20 11:20:00,158.92,158.94,158.67,158.78,12330.0,134.1625,134.1794,133.9514,134.0443,12330.0
2021-01-20 11:25:00,158.78,158.78,158.6,158.7,11280.0,134.0443,134.0443,133.8923,133.9768,11280.0
2021-01-20 11:30:00,158.7,158.84,158.61,158.81,15818.0,133.9768,134.0949,133.9008,134.0696,15818.0
2021-01-20 11:35:00,158.83,159.06,158.71,159.02,12597.0,134.0865,134.2807,133.9852,134.2469,12597.0
2021-01-20 11:40:00,159.04,159.13,158.97,159.02,14800.0,134.2638,134.3398,134.2047,134.2469,14800.0
2021-01-20 11:45:00,158.97,159.0,158.81,158.84,13289.0,134.2047,134.23,134.0696,134.0949,13289.0
2021-01-20 11:50:00,158.88,158.9,158.51,158.78,16088.0,134.1287,134.1456,133.8164,134.0443,16088.0
2021-01-20 11:55:00,158.8,158.8,158.5,158.57,12974.0,134.0612,134.0612,133.8079,133.867,12974.0
2021-01-20 12:00:00,158.59,158.93,158.58,158.89,16603.0,133.8839,134.1709,133.8754,134.1372,16603.0
2021-01-20 12:05:00,158.88,158.99,158.68,158.88,11665.0,134.1287,134.2216,133.9599,134.1287,11665.0
2021-01-20 12:10:00,158.86,158.98,158.78,158.98,11875.0,134.1118,134.2131,134.0443,134.2131,11875.0
2021-01-20 12:15:00,158.98,159.37,158.95,159.37,13535.0,134.2131,134.5424,134.1878,134.5424,13535.0
2021-01-20 12:20:00,159.35,159.47,159.29,159.43,18995.0,134.5255,134.6268,134.4748,134.593,18995.0
2021-01-20 12:25:00,159.43,159.49,159.34,159.34,14085.0,134.593,134.6437,134.517,134.517,14085.0
2021-01-20 12:30:00,159.34,159.44,159.32,159.41,9073.0,134.517,134.6015,134.5002,134.5761,9073.0
2021-01-20 12:35:00,159.41,159.44,159.34,159.41,10126.0,134.5761,134.6015,134.517,134.5761,10126.0
2021-01-20 12:40:00,159.41,159.41,159.29,159.35,18222.0,134.5761,134.5761,134.4748,134.5255,18222.0
2021-01-20 12:45:00,159.34,159.36,159.12,159.19,14340.0,134.517,134.5339,134.3313,134.3904,14340.0
2021-01-20 12:50:00,159.19,159.48,159.15,159.4,11023.0,134.3904,134.6352,134.3566,134.5677,11023.0
2021-01-20 12:55:00,159.38,159.45,159.17,159.24,10597.0,134.5508,134.6099,134.3735,134.4326,10597.0
2021-01-20 13:00:00,159.27,159.81,159.27,159.81,16814.0,134.458,134.9138,134.458,134.9138,16814.0
2021-01-20 13:05:00,159.8,159.8,159.66,159.73,12640.0,134.9054,134.9054,134.7872,134.8463,12640.0
2021-01-20 13:10:00,159.74,159.88,159.64,159.85,17919.0,134.8547,134.9729,134.7703,134.9476,17919.0
2021-01-20 13:15:00,159.85,159.97,159.83,159.89,13267.0,134.9476,135.0489,134.9307,134.9814,13267.0
2021-01-20 13:20:00,159.9,159.93,159.77,159.88,14245.0,134.9898,135.0151,134.8801,134.9729,14245.0
2021-01-20 13:25:00,159.88,159.99,159.81,159.97,15257.0,134.9729,135.0658,134.9138,135.0489,15257.0
2021-01-20 13:30:00,159.97,160.27,159.97,160.25,31251.0,135.0489,135.3022,135.0489,135.2853,31251.0
2021-01-20 13:35:00,160.24,160.29,160.06,160.07,18091.0,135.2768,135.3191,135.1249,135.1333,18091.0
2021-01-20 13:40:00,160.06,160.09,159.91,159.96,17657.0,135.1249,135.1502,134.9983,135.0405,17657.0
2021-01-20 13:45:00,159.98,160.03,159.88,160.0,11538.0,135.0573,135.0996,134.9729,135.0742,11538.0
2021-01-20 13:50:00,160.02,160.08,159.82,159.91,13084.0,135.0911,135.1418,134.9223,134.9983,13084.0
2021-01-20 13:55:00,159.91,159.99,159.83,159.94,10251.0,134.9983,135.0658,134.9307,135.0236,10251.0
2021-01-20 14:00:00,159.96,159.98,159.86,159.91,13184.0,135.0405,135.0573,134.956,134.9983,13184.0
2021-01-20 14:05:00,159.91,159.93,159.79,159.87,10696.0,134.9983,135.0151,134.8969,134.9645,10696.0
2021-01-20 14:10:00,159.82,159.85,159.54,159.66,13994.0,134.9223,134.9476,134.6859,134.7872,13994.0
2021-01-20 14:15:00,159.7,159.74,159.48,159.51,19741.0,134.821,134.8547,134.6352,134.6606,19741.0
2021-01-20 14:20:00,159.49,159.66,159.48,159.63,10115.0,134.6437,134.7872,134.6352,134.7619,10115.0
2021-01-20 14:25:00,159.64,159.67,159.52,159.54,16221.0,134.7703,134.7956,134.669,134.6859,16221.0
2021-01-20 14:30:00,159.54,159.92,159.47,159.9,33499.0,134.6859,135.0067,134.6268,134.9898,33499.0
2021-01-20 14:35:00,159.9,160.01,159.82,159.88,40945.0,134.9898,135.0827,134.9223,134.9729,40945.0
2021-01-20 14:40:00,159.86,159.91,159.76,159.83,17277.0,134.956,134.9983,134.8716,134.9307,17277.0
2021-01-20 14:45:00,159.82,159.89,159.69,159.89,13309.0,134.9223,134.9814,134.8125,134.9814,13309.0
2021-01-20 14:50:00,159.85,159.91,159.73,159.86,20457.0,134.9476,134.9983,134.8463,134.956,20457.0
2021-01-20 14:55:00,159.86,159.86,159.64,159.66,12569.0,134.956,134.956,134.7703,134.7872,12569.0
2021-01-20 15:00:00,159.66,159.7,159.51,159.59,13322.0,134.7872,134.821,134.6606,134.7281,13322.0
2021-01-20 15:05:00,159.59,159.7,159.56,159.6,8576.0,134.7281,134.821,134.7028,134.7365,8576.0
2021-01-20 15:10:00,159.59,159.66,159.35,159.5,27553.0,134.7281,134.7872,134.5255,134.6521,27553.0
2021-01-20 15:15:00,159.53,159.77,159.48,159.72,21008.0,134.6774,134.8801,134.6352,134.8379,21008.0
2021-01-20 15:20:00,159.73,159.91,159.72,159.82,29020.0,134.8463,134.9983,134.8379,134.9223,29020.0
2021-01-20 15:25:00,159.83,159.89,159.73,159.85,25623.0,134.9307,134.9814,134.8463,134.9476,25623.0
2021-01-20 15:30:00,159.86,159.92,159.77,159.88,22992.0,134.956,135.0067,134.8801,134.9729,22992.0
2021-01-20 15:35:00,159.87,159.88,159.67,159.78,26063.0,134.9645,134.9729,134.7956,134.8885,26063.0
2021-01-20 15:40:00,159.75,159.83,159.61,159.66,38624.0,134.8632,134.9307,134.745,134.7872,38624.0
2021-01-20 15:45:00,159.64,159.86,159.62,159.7,32478.0,134.7703,134.956,134.7534,134.821,32478.0
2021-01-20 15:50:00,159.69,159.9,159.69,159.88,58883.0,134.8125,134.9898,134.8125,134.9729,58883.0
2021-01-20 15:55:00,159.82,160.01,159.74,159.82,151200.0,134.9223,135.0827,134.8547,134.9223,151200.0
2021-01-21 09:30:00,159.36,160.28,159.22,160.05,62069.0,134.5339,135.3106,134.4157,135.1164,62069.0
2021-01-21 09:35:00,160.09,160.17,159.42,160.09,24236.0,135.1502,135.2177,134.5846,135.1502,24236.0
2021-01-21 09:40:00,160.07,160.4,160.0,160.19,28258.0,135.1333,135.4119,135.0742,135.2346,28258.0
2021-01-21 09:45:00,160.21,160.42,160.01,160.12,14251.0,135.2515,135.4288,135.0827,135.1755,14251.0
2021-01-21 09:50:00,160.12,160.18,159.86,159.99,20576.0,135.1755,135.2262,134.956,135.0658,20576.0
2021-01-21 09:55:00,159.94,161.33,159.93,161.33,37332.0,135.0236,136.197,135.0151,136.197,37332.0
2021-01-21 10:00:00,161.22,161.51,161.03,161.46,30723.0,136.1042,136.349,135.9438,136.3068,30723.0
2021-01-21 10:05:00,161.5,161.7,161.33,161.56,33634.0,136.3406,136.5094,136.197,136.3912,33634.0
2021-01-21 10:10:00,161.53,161.53,160.84,160.98,21660.0,136.3659,136.3659,135.7834,135.9016,21660.0
2021-01-21 10:15:00,161.01,161.18,160.94,160.96,16444.0,135.9269,136.0704,135.8678,135.8847,16444.0
2021-01-21 10:20:00,161.0,161.14,160.83,161.0,19691.0,135.9184,136.0366,135.7749,135.9184,19691.0
2021-01-21 10:25:00,160.98,161.17,160.91,160.95,8630.0,135.9016,136.062,135.8425,135.8762,8630.0
2021-01-21 10:30:00,161.06,161.32,161.05,161.14,8422.0,135.9691,136.1886,135.9607,136.0366,8422.0
2021-01-21 10:35:00,161.12,161.38,161.05,161.38,13264.0,136.0197,136.2392,135.9607,136.2392,13264.0
2021-01-21 10:40:00,161.35,161.41,161.19,161.28,15635.0,136.2139,136.2646,136.0788,136.1548,15635.0
2021-01-21 10:45:00,161.28,161.34,161.2,161.25,13961.0,136.1548,136.2055,136.0873,136.1295,13961.0
2021-01-21 10:50:00,161.25,161.28,161.06,161.06,10273.0,136.1295,136.1548,135.9691,135.9691,10273.0
2021-01-21 10:55:00,161.06,161.07,160.82,160.97,11524.0,135.9691,135.9775,135.7665,135.8931,11524.0
2021-01-21 11:00:00,160.97,160.97,160.72,160.75,16584.0,135.8931,135.8931,135.6821,135.7074,16584.0
2021-01-21 11:05:00,160.71,160.71,160.51,160.7,8006.0,135.6736,135.6736,135.5048,135.6652,8006.0
2021-01-21 11:10:00,160.66,160.67,160.53,160.67,11883.0,135.6314,135.6399,135.5217,135.6399,11883.0
2021-01-21 11:15:00,160.65,160.65,160.16,160.19,11921.0,135.623,135.623,135.2093,135.2346,11921.0
2021-01-21 11:20:00,160.21,160.33,160.06,160.16,10561.0,135.2515,135.3528,135.1249,135.2093,10561.0
2021-01-21 11:25:00,160.18,160.22,160.03,160.18,14334.0,135.2262,135.26,135.0996,135.2262,14334.0
2021-01-21 11:30:00,160.16,160.32,160.02,160.02,20655.0,135.2093,135.3444,135.0911,135.0911,20655.0
2021-01-21 11:35:00,160.0,160.24,159.96,160.06,16625.0,135.0742,135.2768,135.0405,135.1249,16625.0
2021-01-21 11:40:00,160.11,160.32,159.98,160.31,13624.0,135.1671,135.3444,135.0573,135.3359,13624.0
2021-01-21 11:45:00,160.3,160.41,160.24,160.37,15462.0,135.3275,135.4204,135.2768,135.3866,15462.0
2021-01-21 11:50:00,160.37,160.52,160.31,160.48,7798.0,135.3866,135.5132,135.3359,135.4795,7798.0
2021-01-21 11:55:00,160.48,160.63,160.45,160.63,6845.0,135.4795,135.6061,135.4541,135.6061,6845.0
2021-01-21 12:00:00,160.63,160.65,160.45,160.54,7726.0,135.6061,135.623,135.4541,135.5301,7726.0
2021-01-21 12:05:00,160.5,160.5,160.27,160.43,9263.0,135.4963,135.4963,135.3022,135.4372,9263.0
2021-01-21 12:10:00,160.46,160.8,160.46,160.78,15272.0,135.4626,135.7496,135.4626,135.7327,15272.0
2021-01-21 12:15:00,160.76,160.76,160.42,160.47,9483.0,135.7158,135.7158,135.4288,135.471,9483.0
2021-01-21 12:20:00,160.49,160.66,160.45,160.55,5160.0,135.4879,135.6314,135.4541,135.5385,5160.0
2021-01-21 12:25:00,160.6,160.68,160.59,160.63,8514.0,135.5808,135.6483,135.5723,135.6061,8514.0
2021-01-21 12:30:00,160.63,160.63,160.36,160.4,13205.0,135.6061,135.6061,135.3781,135.4119,13205.0
2021-01-21 12:35:00,160.42,160.56,160.38,160.52,5203.0,135.4288,135.547,135.395,135.5132,5203.0
2021-01-21 12:40:00,160.57,160.66,160.5,160.5,5634.0,135.5554,135.6314,135.4963,135.4963,5634.0
2021-01-21 12:45:00,160.52,160.53,160.41,160.52,8049.0,135.5132,135.5217,135.4204,135.5132,8049.0
2021-01-21 12:50:00,160.52,160.54,160.37,160.54,11601.0,135.5132,135.5301,135.3866,135.5301,11601.0
2021-01-21 12:55:00,160.57,160.62,160.51,160.58,6829.0,135.5554,135.5976,135.5048,135.5639,6829.0
2021-01-21 13:00:00,160.62,160.76,160.54,160.73,16282.0,135.5976,135.7158,135.5301,135.6905,16282.0
2021-01-21 13:05:00,160.67,160.74,160.65,160.72,6147.0,135.6399,135.6989,135.623,135.6821,6147.0
2021-01-21 13:10:00,160.69,160.86,160.67,160.84,13142.0,135.6567,135.8003,135.6399,135.7834,13142.0
2021-01-21 13:15:00,160.86,161.04,160.86,161.03,13684.0,135.8003,135.9522,135.8003,135.9438,13684.0
2021-01-21 13:20:00,161.01,161.16,160.99,161.08,14242.0,135.9269,136.0535,135.91,135.986,14242.0
2021-01-21 13:25:00,161.05,161.15,161.04,161.06,14005.0,135.9607,136.0451,135.9522,135.9691,14005.0
2021-01-21 13:30:00,161.05,161.25,161.05,161.18,12813.0,135.9607,136.1295,135.9607,136.0704,12813.0
2021-01-21 13:35:00,161.18,161.18,160.98,161.0,9130.0,136.0704,136.0704,135.9016,135.9184,9130.0
2021-01-21 13:40:00,160.98,160.98,160.77,160.88,13132.0,135.9016,135.9016,135.7243,135.8171,13132.0
2021-01-21 13:45:00,160.86,160.92,160.61,160.73,17490.0,135.8003,135.8509,135.5892,135.6905,17490.0
2021-01-21 13:50:00,160.7,160.9,160.69,160.74,10967.0,135.6652,135.834,135.6567,135.6989,10967.0
2021-01-21 13:55:00,160.75,160.79,160.66,160.72,7196.0,135.7074,135.7412,135.6314,135.6821,7196.0
2021-01-21 14:00:00,160.68,160.72,160.51,160.58,10823.0,135.6483,135.6821,135.5048,135.5639,10823.0
2021-01-21 14:05:00,160.55,160.73,160.54,160.73,11507.0,135.5385,135.6905,135.5301,135.6905,11507.0
2021-01-21 14:10:00,160.72,160.96,160.72,160.87,11771.0,135.6821,135.8847,135.6821,135.8087,11771.0
2021-01-21 14:15:00,160.9,160.92,160.78,160.84,8150.0,135.834,135.8509,135.7327,135.7834,8150.0
2021-01-21 14:20:00,160.82,160.87,160.71,160.75,8014.0,135.7665,135.8087,135.6736,135.7074,8014.0
2021-01-21 14:25:00,160.77,160.79,160.64,160.65,9189.0,135.7243,135.7412,135.6145,135.623,9189.0
2021-01-21 14:30:00,160.62,160.76,160.59,160.63,15957.0,135.5976,135.7158,135.5723,135.6061,15957.0
2021-01-21 14:35:00,160.63,160.73,160.58,160.63,10323.0,135.6061,135.6905,135.5639,135.6061,10323.0
2021-01-21 14:40:00,160.61,160.64,160.55,160.59,10224.0,135.5892,135.6145,135.5385,135.5723,10224.0
2021-01-21 14:45:00,160.59,160.62,160.47,160.49,9363.0,135.5723,135.5976,135.471,135.4879,9363.0
2021-01-21 14:50:00,160.51,160.57,160.38,160.38,12000.0,135.5048,135.5554,135.395,135.395,12000.0
2021-01-21 14:55:00,160.36,160.47,160.32,160.32,8807.0,135.3781,135.471,135.3444,135.3444,8807.0
2021-01-21 15:00:00,160.3,160.47,160.3,160.38,14624.0,135.3275,135.471,135.3275,135.395,14624.0
2021-01-21 15:05:00,160.39,160.44,160.26,160.38,9622.0,135.4035,135.4457,135.2937,135.395,9622.0
2021-01-21 15:10:00,160.34,160.34,160.18,160.3,8864.0,135.3613,135.3613,135.2262,135.3275,8864.0
2021-01-21 15:15:00,160.3,160.38,160.25,160.37,11608.0,135.3275,135.395,135.2853,135.3866,11608.0
2021-01-21 15:20:00,160.37,160.58,160.36,160.52,14806.0,135.3866,135.5639,135.3781,135.5132,14806.0
2021-01-21 15:25:00,160.52,160.57,160.32,160.46,13653.0,135.5132,135.5554,135.3444,135.4626,13653.0
2021-01-21 15:30:00,160.44,160.48,160.25,160.25,17627.0,135.4457,135.4795,135.2853,135.2853,17627.0
2021-01-21 15:35:00,160.27,160.27,160.12,160.14,15585.0,135.3022,135.3022,135.1755,135.1924,15585.0
2021-01-21 15:40:00,160.13,160.42,160.09,160.38,14165.0,135.184,135.4288,135.1502,135.395,14165.0
2021-01-21 15:45:00,160.4,160.68,160.4,160.44,26363.0,135.4119,135.6483,135.4119,135.4457,26363.0
2021-01-21 15:50:00,160.48,160.53,160.33,160.4,26016.0,135.4795,135.5217,135.3528,135.4119,26016.0
2021-01-21 15:55:00,160.39,160.43,160.09,160.16,104303.0,135.4035,135.4372,135.1502,135.2093,104303.0
2021-01-22 09:30:00,158.4,159.19,157.87,158.59,102294.0,133.7235,134.3904,133.2761,133.8839,102294.0
2021-01-22 09:35:00,158.61,158.61,158.04,158.3,9867.0,133.9008,133.9008,133.4196,133.6391,9867.0
2021-01-22 09:40:00,158.41,158.46,157.6,157.84,28408.0,133.7319,133.7741,133.0481,133.2507,28408.0
2021-01-22 09:45:00,157.92,158.03,157.4,157.77,37723.0,133.3183,133.4111,132.8793,133.1916,37723.0
2021-01-22 09:50:00,157.77,158.4,157.77,158.2,30455.0,133.1916,133.7235,133.1916,133.5546,30455.0
2021-01-22 09:55:00,158.2,158.2,157.68,157.69,30724.0,133.5546,133.5546,133.1157,133.1241,30724.0
2021-01-22 10:00:00,157.74,158.68,157.74,158.41,27836.0,133.1663,133.9599,133.1663,133.7319,27836.0
2021-01-22 10:05:00,158.42,158.58,158.28,158.29,19366.0,133.7404,133.8754,133.6222,133.6306,19366.0
2021-01-22 10:10:00,158.29,158.3,157.9,158.15,17776.0,133.6306,133.6391,133.3014,133.5124,17776.0
2021-01-22 10:15:00,158.16,158.23,157.96,158.03,17157.0,133.5209,133.58,133.352,133.4111,17157.0
2021-01-22 10:20:00,157.99,158.23,157.88,158.11,17637.0,133.3774,133.58,133.2845,133.4787,17637.0
2021-01-22 10:25:00,158.09,158.35,158.06,158.15,19005.0,133.4618,133.6813,133.4365,133.5124,19005.0
2021-01-22 10:30:00,158.17,158.63,158.17,158.59,14992.0,133.5293,133.9177,133.5293,133.8839,14992.0
2021-01-22 10:35:00,158.58,159.01,158.57,159.0,24701.0,133.8754,134.2385,133.867,134.23,24701.0
2021-01-22 10:40:00,159.0,159.23,158.8,158.84,23464.0,134.23,134.4242,134.0612,134.0949,23464.0
2021-01-22 10:45:00,158.92,159.25,158.88,159.04,13910.0,134.1625,134.4411,134.1287,134.2638,13910.0
2021-01-22 10:50:00,159.09,159.13,158.89,158.95,6679.0,134.306,134.3398,134.1372,134.1878,6679.0
2021-01-22 10:55:00,158.99,159.4,158.97,159.38,10791.0,134.2216,134.5677,134.2047,134.5508,10791.0
2021-01-22 11:00:00,159.37,159.4,159.21,159.29,11786.0,134.5424,134.5677,134.4073,134.4748,11786.0
2021-01-22 11:05:00,159.3,159.35,159.03,159.03,12544.0,134.4833,134.5255,134.2553,134.2553,12544.0
2021-01-22 11:10:00,159.04,159.08,158.8,158.88,12627.0,134.2638,134.2976,134.0612,134.1287,12627.0
2021-01-22 11:15:00,158.82,158.99,158.73,158.81,6930.0,134.0781,134.2216,134.0021,134.0696,6930.0
2021-01-22 11:20:00,158.92,159.09,158.8,158.88,8766.0,134.1625,134.306,134.0612,134.1287,8766.0
2021-01-22 11:25:00,158.9,158.91,158.73,158.91,14178.0,134.1456,134.154,134.0021,134.154,14178.0
2021-01-22 11:30:00,158.9,159.18,158.84,159.05,17386.0,134.1456,134.382,134.0949,134.2722,17386.0
2021-01-22 11:35:00,159.13,159.21,159.02,159.15,17760.0,134.3398,134.4073,134.2469,134.3566,17760.0
2021-01-22 11:40:00,159.12,159.33,159.05,159.33,9522.0,134.3313,134.5086,134.2722,134.5086,9522.0
2021-01-22 11:45:00,159.31,159.55,159.21,159.53,17011.0,134.4917,134.6943,134.4073,134.6774,17011.0
2021-01-22 11:50:00,159.51,159.64,159.44,159.53,11229.0,134.6606,134.7703,134.6015,134.6774,11229.0
2021-01-22 11:55:00,159.51,159.53,159.3,159.53,15830.0,134.6606,134.6774,134.4833,134.6774,15830.0
2021-01-22 12:00:00,159.55,159.74,159.55,159.6,7348.0,134.6943,134.8547,134.6943,134.7365,7348.0
2021-01-22 12:05:00,159.63,159.74,159.53,159.58,12660.0,134.7619,134.8547,134.6774,134.7197,12660.0
2021-01-22 12:10:00,159.58,159.78,159.58,159.62,6904.0,134.7197,134.8885,134.7197,134.7534,6904.0
2021-01-22 12:15:00,159.64,159.73,159.61,159.68,7295.0,134.7703,134.8463,134.745,134.8041,7295.0
2021-01-22 12:20:00,159.71,159.85,159.62,159.75,10699.0,134.8294,134.9476,134.7534,134.8632,10699.0
2021-01-22 12:25:00,159.74,159.89,159.66,159.84,13996.0,134.8547,134.9814,134.7872,134.9392,13996.0
2021-01-22 12:30:00,159.87,160.03,159.75,159.87,20887.0,134.9645,135.0996,134.8632,134.9645,20887.0
2021-01-22 12:35:00,159.86,159.88,159.61,159.63,15648.0,134.956,134.9729,134.745,134.7619,15648.0
2021-01-22 12:40:00,159.64,159.81,159.56,159.73,10819.0,134.7703,134.9138,134.7028,134.8463,10819.0
2021-01-22 12:45:00,159.72,160.27,159.71,160.16,22879.0,134.8379,135.3022,134.8294,135.2093,22879.0
2021-01-22 12:50:00,160.12,160.21,160.04,160.08,13640.0,135.1755,135.2515,135.108,135.1418,13640.0
2021-01-22 12:55:00,160.08,160.19,159.91,159.91,10430.0,135.1418,135.2346,134.9983,134.9983,10430.0
2021-01-22 13:00:00,159.93,159.96,159.76,159.8,7360.0,135.0151,135.0405,134.8716,134.9054,7360.0
2021-01-22 13:05:00,159.76,159.78,159.5,159.55,15298.0,134.8716,134.8885,134.6521,134.6943,15298.0
2021-01-22 13:10:00,159.52,159.72,159.5,159.66,7251.0,134.669,134.8379,134.6521,134.7872,7251.0
2021-01-22 13:15:00,159.7,159.88,159.64,159.88,8048.0,134.821,134.9729,134.7703,134.9729,8048.0
2021-01-22 13:20:00,159.9,160.07,159.88,160.05,12089.0,134.9898,135.1333,134.9729,135.1164,12089.0
2021-01-22 13:25:00,160.03,160.09,159.98,159.98,12226.0,135.0996,135.1502,135.0573,135.0573,12226.0
2021-01-22 13:30:00,160.0,160.0,159.79,159.81,7362.0,135.0742,135.0742,134.8969,134.9138,7362.0
2021-01-22 13:35:00,159.79,159.85,159.6,159.83,8474.0,134.8969,134.9476,134.7365,134.9307,8474.0
2021-01-22 13:40:00,159.8,159.98,159.77,159.81,17435.0,134.9054,135.0573,134.8801,134.9138,17435.0
2021-01-22 13:45:00,159.81,159.85,159.68,159.72,8178.0,134.9138,134.9476,134.8041,134.8379,8178.0
2021-01-22 13:50:00,159.72,159.97,159.72,159.97,13412.0,134.8379,135.0489,134.8379,135.0489,13412.0
2021-01-22 13:55:00,159.95,160.08,159.85,159.91,18039.0,135.032,135.1418,134.9476,134.9983,18039.0
2021-01-22 14:00:00,159.9,159.9,159.77,159.8,10980.0,134.9898,134.9898,134.8801,134.9054,10980.0
2021-01-22 14:05:00,159.79,159.9,159.75,159.86,11496.0,134.8969,134.9898,134.8632,134.956,11496.0
2021-01-22 14:10:00,159.88,160.0,159.77,159.78,14996.0,134.9729,135.0742,134.8801,134.8885,14996.0
2021-01-22 14:15:00,159.77,159.99,159.75,159.9,14295.0,134.8801,135.0658,134.8632,134.9898,14295.0
2021-01-22 14:20:00,159.91,160.1,159.9,160.01,9476.0,134.9983,135.1587,134.9898,135.0827,9476.0
2021-01-22 14:25:00,159.99,160.02,159.86,159.86,7568.0,135.0658,135.0911,134.956,134.956,7568.0
2021-01-22 14:30:00,159.89,160.04,159.88,160.0,26205.0,134.9814,135.108,134.9729,135.0742,26205.0
2021-01-22 14:35:00,159.99,160.06,159.93,159.98,19282.0,135.0658,135.1249,135.0151,135.0573,19282.0
2021-01-22 14:40:00,159.97,160.05,159.87,159.91,13014.0,135.0489,135.1164,134.9645,134.9983,13014.0
2021-01-22 14:45:00,159.88,160.02,159.86,159.93,11367.0,134.9729,135.0911,134.956,135.0151,11367.0
2021-01-22 14:50:00,159.93,159.95,159.78,159.81,26864.0,135.0151,135.032,134.8885,134.9138,26864.0
2021-01-22 14:55:00,159.8,160.06,159.77,159.97,20133.0,134.9054,135.1249,134.8801,135.0489,20133.0
2021-01-22 15:00:00,159.96,160.0,159.9,159.96,10389.0,135.0405,135.0742,134.9898,135.0405,10389.0
2021-01-22 15:05:00,159.95,160.03,159.91,159.91,10975.0,135.032,135.0996,134.9983,134.9983,10975.0
2021-01-22 15:10:00,159.91,159.98,159.76,159.96,18894.0,134.9983,135.0573,134.8716,135.0405,18894.0
2021-01-22 15:15:00,159.98,160.03,159.92,159.92,20833.0,135.0573,135.0996,135.0067,135.0067,20833.0
2021-01-22 15:20:00,159.9,160.05,159.9,160.05,17540.0,134.9898,135.1164,134.9898,135.1164,17540.0
2021-01-22 15:25:00,160.05,160.39,160.03,160.37,17986.0,135.1164,135.4035,135.0996,135.3866,17986.0
2021-01-22 15:30:00,160.36,160.45,160.2,160.21,25390.0,135.3781,135.4541,135.2431,135.2515,25390.0
2021-01-22 15:35:00,160.22,160.22,160.08,160.16,25388.0,135.26,135.26,135.1418,135.2093,25388.0
2021-01-22 15:40:00,160.16,160.29,160.12,160.17,36258.0,135.2093,135.3191,135.1755,135.2177,36258.0
2021-01-22 15:45:00,160.16,160.16,159.64,159.64,54854.0,135.2093,135.2093,134.7703,134.7703,54854.0
2021-01-22 15:50:00,159.58,159.96,159.37,159.46,81162.0,134.7197,135.0405,134.5424,134.6184,81162.0
2021-01-22 15:55:00,159.45,159.6,158.95,158.99,261717.0,134.6099,134.7365,134.1878,134.2216,261717.0
2021-01-25 09:30:00,159.71,161.04,159.4,160.99,109516.0,134.8294,135.9522,134.5677,135.91,109516.0
2021-01-25 09:35:00,161.07,161.32,160.27,160.71,54678.0,135.9775,136.1886,135.3022,135.6736,54678.0
2021-01-25 09:40:00,160.72,161.08,160.61,160.86,20853.0,135.6821,135.986,135.5892,135.8003,20853.0
2021-01-25 09:45:00,160.89,161.34,160.8,160.8,27316.0,135.8256,136.2055,135.7496,135.7496,27316.0
2021-01-25 09:50:00,160.84,161.0,160.12,160.16,21018.0,135.7834,135.9184,135.1755,135.2093,21018.0
2021-01-25 09:55:00,160.17,160.31,159.88,160.0,40706.0,135.2177,135.3359,134.9729,135.0742,40706.0
2021-01-25 10:00:00,159.96,160.99,159.95,160.95,36998.0,135.0405,135.91,135.032,135.8762,36998.0
2021-01-25 10:05:00,160.99,161.29,160.88,161.06,28967.0,135.91,136.1633,135.8171,135.9691,28967.0
2021-01-25 10:10:00,161.09,161.67,161.08,161.44,23266.0,135.9944,136.4841,135.986,136.2899,23266.0
2021-01-25 10:15:00,161.48,161.49,161.0,161.18,16998.0,136.3237,136.3321,135.9184,136.0704,16998.0
2021-01-25 10:20:00,161.18,161.27,160.84,161.22,19947.0,136.0704,136.1464,135.7834,136.1042,19947.0
2021-01-25 10:25:00,161.18,161.2,160.84,161.08,19145.0,136.0704,136.0873,135.7834,135.986,19145.0
2021-01-25 10:30:00,161.09,161.25,161.0,161.24,13918.0,135.9944,136.1295,135.9184,136.1211,13918.0
2021-01-25 10:35:00,161.23,161.35,161.09,161.22,22471.0,136.1126,136.2139,135.9944,136.1042,22471.0
2021-01-25 10:40:00,161.22,161.55,161.11,161.48,21109.0,136.1042,136.3828,136.0113,136.3237,21109.0
2021-01-25 10:45:00,161.47,161.57,161.22,161.24,20229.0,136.3152,136.3996,136.1042,136.1211,20229.0
2021-01-25 10:50:00,161.28,161.28,160.68,160.84,14663.0,136.1548,136.1548,135.6483,135.7834,14663.0
2021-01-25 10:55:00,160.84,160.84,159.82,160.03,28736.0,135.7834,135.7834,134.9223,135.0996,28736.0
2021-01-25 11:00:00,159.95,160.36,159.56,159.63,17803.0,135.032,135.3781,134.7028,134.7619,17803.0
2021-01-25 11:05:00,159.56,159.62,159.17,159.28,26898.0,134.7028,134.7534,134.3735,134.4664,26898.0
2021-01-25 11:10:00,159.28,159.88,159.11,159.78,36739.0,134.4664,134.9729,134.3229,134.8885,36739.0
2021-01-25 11:15:00,159.71,159.84,159.44,159.79,11551.0,134.8294,134.9392,134.6015,134.8969,11551.0
2021-01-25 11:20:00,159.74,159.99,159.7,159.85,11976.0,134.8547,135.0658,134.821,134.9476,11976.0
2021-01-25 11:25:00,159.79,159.96,159.63,159.91,12697.0,134.8969,135.0405,134.7619,134.9983,12697.0
2021-01-25 11:30:00,159.93,160.33,159.87,160.33,33118.0,135.0151,135.3528,134.9645,135.3528,33118.0
2021-01-25 11:35:00,160.29,160.56,160.29,160.52,11523.0,135.3191,135.547,135.3191,135.5132,11523.0
2021-01-25 11:40:00,160.42,160.64,160.24,160.64,9258.0,135.4288,135.6145,135.2768,135.6145,9258.0
2021-01-25 11:45:00,160.68,161.06,160.59,161.06,12123.0,135.6483,135.9691,135.5723,135.9691,12123.0
2021-01-25 11:50:00,161.05,161.68,161.04,161.6,19157.0,135.9607,136.4925,135.9522,136.425,19157.0
2021-01-25 11:55:00,161.57,161.8,161.52,161.77,22143.0,136.3996,136.5938,136.3574,136.5685,22143.0
2021-01-25 12:00:00,161.78,162.12,161.69,162.11,23692.0,136.5769,136.864,136.501,136.8555,23692.0
2021-01-25 12:05:00,162.11,162.11,161.75,161.9,20360.0,136.8555,136.8555,136.5516,136.6782,20360.0
2021-01-25 12:10:00,161.85,161.97,161.8,161.8,13621.0,136.636,136.7373,136.5938,136.5938,13621.0
2021-01-25 12:15:00,161.84,162.32,161.81,162.22,29868.0,136.6276,137.0328,136.6023,136.9484,29868.0
2021-01-25 12:20:00,162.27,162.62,162.24,162.39,30299.0,136.9906,137.2861,136.9653,137.0919,30299.0
2021-01-25 12:25:00,162.4,162.66,162.39,162.48,37603.0,137.1003,137.3198,137.0919,137.1679,37603.0
2021-01-25 12:30:00,162.44,162.59,162.27,162.54,25354.0,137.1341,137.2607,136.9906,137.2185,25354.0
2021-01-25 12:35:00,162.52,162.88,162.44,162.85,26028.0,137.2016,137.5056,137.1341,137.4802,26028.0
2021-01-25 12:40:00,162.88,163.15,162.79,163.07,33393.0,137.5056,137.7335,137.4296,137.666,33393.0
2021-01-25 12:45:00,163.08,163.13,162.97,163.04,22978.0,137.6744,137.7166,137.5815,137.6406,22978.0
2021-01-25 12:50:00,163.05,163.08,162.78,162.98,26638.0,137.6491,137.6744,137.4211,137.59,26638.0
2021-01-25 12:55:00,162.98,163.01,162.84,162.87,17697.0,137.59,137.6153,137.4718,137.4971,17697.0
2021-01-25 13:00:00,162.89,163.2,162.89,163.06,21685.0,137.514,137.7757,137.514,137.6575,21685.0
2021-01-25 13:05:00,163.09,163.28,162.98,163.21,37621.0,137.6829,137.8433,137.59,137.7842,37621.0
2021-01-25 13:10:00,163.22,163.52,163.19,163.45,29336.0,137.7926,138.0459,137.7673,137.9868,29336.0
2021-01-25 13:15:00,163.47,163.6,163.43,163.52,17553.0,138.0037,138.1134,137.9699,138.0459,17553.0
2021-01-25 13:20:00,163.49,163.66,163.36,163.62,29458.0,138.0205,138.1641,137.9108,138.1303,29458.0
2021-01-25 13:25:00,163.62,163.68,163.51,163.67,22996.0,138.1303,138.1809,138.0374,138.1725,22996.0
2021-01-25 13:30:00,163.7,163.92,163.69,163.77,30318.0,138.1978,138.3835,138.1894,138.2569,30318.0
2021-01-25 13:35:00,163.79,164.11,163.74,163.86,70475.0,138.2738,138.5439,138.2316,138.3329,70475.0
2021-01-25 13:40:00,163.92,164.11,163.84,164.0,71837.0,138.3835,138.5439,138.316,138.4511,71837.0
2021-01-25 13:45:00,164.0,164.15,163.94,164.14,46537.0,138.4511,138.5777,138.4004,138.5693,46537.0
2021-01-25 13:50:00,164.1,164.13,163.38,163.39,48825.0,138.5355,138.5608,137.9277,137.9361,48825.0
2021-01-25 13:55:00,163.41,163.55,163.14,163.42,45041.0,137.953,138.0712,137.7251,137.9614,45041.0
2021-01-25 14:00:00,163.4,163.44,162.69,162.76,32845.0,137.9446,137.9783,137.3452,137.4043,32845.0
2021-01-25 14:05:00,162.83,162.84,162.56,162.71,15684.0,137.4634,137.4718,137.2354,137.362,15684.0
2021-01-25 14:10:00,162.71,162.84,162.36,162.38,18323.0,137.362,137.4718,137.0666,137.0835,18323.0
2021-01-25 14:15:00,162.4,162.54,162.22,162.28,13993.0,137.1003,137.2185,136.9484,136.999,13993.0
2021-01-25 14:20:00,162.3,162.45,162.06,162.07,16175.0,137.0159,137.1426,136.8133,136.8218,16175.0
2021-01-25 14:25:00,162.07,162.34,161.9,162.25,17883.0,136.8218,137.0497,136.6782,136.9737,17883.0
2021-01-25 14:30:00,162.31,162.39,162.24,162.35,12736.0,137.0244,137.0919,136.9653,137.0581,12736.0
2021-01-25 14:35:00,162.35,162.36,162.12,162.21,20517.0,137.0581,137.0666,136.864,136.9399,20517.0
2021-01-25 14:40:00,162.21,162.32,162.12,162.3,14479.0,136.9399,137.0328,136.864,137.0159,14479.0
2021-01-25 14:45:00,162.28,162.48,162.27,162.46,30720.0,136.999,137.1679,136.9906,137.151,30720.0
2021-01-25 14:50:00,162.47,162.63,162.4,162.5,20520.0,137.1594,137.2945,137.1003,137.1848,20520.0
2021-01-25 14:55:00,162.47,162.63,162.36,162.41,32758.0,137.1594,137.2945,137.0666,137.1088,32758.0
2021-01-25 15:00:00,162.38,162.38,161.86,161.94,17393.0,137.0835,137.0835,136.6445,136.712,17393.0
2021-01-25 15:05:00,161.99,162.09,161.92,162.07,10849.0,136.7542,136.8386,136.6951,136.8218,10849.0
2021-01-25 15:10:00,162.09,162.11,161.91,162.05,15685.0,136.8386,136.8555,136.6867,136.8049,15685.0
2021-01-25 15:15:00,162.02,162.06,161.77,161.99,22984.0,136.7795,136.8133,136.5685,136.7542,22984.0
2021-01-25 15:20:00,161.97,162.0,161.82,161.9,15593.0,136.7373,136.7627,136.6107,136.6782,15593.0
2021-01-25 15:25:00,161.88,162.0,161.84,161.94,14300.0,136.6614,136.7627,136.6276,136.712,14300.0
2021-01-25 15:30:00,161.95,162.01,161.84,161.99,20593.0,136.7204,136.7711,136.6276,136.7542,20593.0
2021-01-25 15:35:00,161.97,162.16,161.95,161.97,28504.0,136.7373,136.8977,136.7204,136.7373,28504.0
2021-01-25 15:40:00,161.95,162.11,161.75,162.03,24144.0,136.7204,136.8555,136.5516,136.788,24144.0
2021-01-25 15:45:00,162.02,162.11,161.84,161.9,43728.0,136.7795,136.8555,136.6276,136.6782,43728.0
2021-01-25 15:50:00,161.9,162.02,161.71,161.77,79055.0,136.6782,136.7795,136.5178,136.5685,79055.0
2021-01-25 15:55:00,161.79,162.22,161.69,161.75,225590.0,136.5854,136.9484,136.501,136.5516,225590.0
2021-01-26 09:30:00,162.38,162.5,161.75,162.12,101868.0,137.0835,137.1848,136.5516,136.864,101868.0
2021-01-26 09:35:00,162.11,162.22,161.88,161.96,25765.0,136.8555,136.9484,136.6614,136.7289,25765.0
2021-01-26 09:40:00,161.85,161.98,161.38,161.92,27806.0,136.636,136.7458,136.2392,136.6951,27806.0
2021-01-26 09:45:00,161.92,162.1,161.37,161.77,22767.0,136.6951,136.8471,136.2308,136.5685,22767.0
2021-01-26 09:50:00,161.72,161.75,161.24,161.47,18388.0,136.5263,136.5516,136.1211,136.3152,18388.0
2021-01-26 09:55:00,161.44,161.93,161.21,161.68,21961.0,136.2899,136.7036,136.0957,136.4925,21961.0
2021-01-26 10:00:00,161.64,161.79,161.63,161.64,56228.0,136.4587,136.5854,136.4503,136.4587,56228.0
2021-01-26 10:05:00,161.64,161.81,161.47,161.77,20255.0,136.4587,136.6023,136.3152,136.5685,20255.0
2021-01-26 10:10:00,161.75,161.79,161.13,161.54,20434.0,136.5516,136.5854,136.0282,136.3743,20434.0
2021-01-26 10:15:00,161.46,161.72,161.35,161.69,15629.0,136.3068,136.5263,136.2139,136.501,15629.0
2021-01-26 10:20:00,161.66,161.76,161.39,161.74,16147.0,136.4756,136.56,136.2477,136.5432,16147.0
2021-01-26 10:25:00,161.72,162.06,161.72,162.06,20142.0,136.5263,136.8133,136.5263,136.8133,20142.0
2021-01-26 10:30:00,161.97,161.97,161.43,161.47,11412.0,136.7373,136.7373,136.2815,136.3152,11412.0
2021-01-26 10:35:00,161.41,161.65,161.3,161.65,11406.0,136.2646,136.4672,136.1717,136.4672,11406.0
2021-01-26 10:40:00,161.67,161.76,161.57,161.75,9811.0,136.4841,136.56,136.3996,136.5516,9811.0
2021-01-26 10:45:00,161.77,161.77,161.33,161.33,22368.0,136.5685,136.5685,136.197,136.197,22368.0
2021-01-26 10:50:00,161.35,161.68,161.31,161.58,16757.0,136.2139,136.4925,136.1802,136.4081,16757.0
2021-01-26 10:55:00,161.58,161.77,161.47,161.59,37241.0,136.4081,136.5685,136.3152,136.4165,37241.0
2021-01-26 11:00:00,161.59,161.68,161.37,161.41,43553.0,136.4165,136.4925,136.2308,136.2646,43553.0
2021-01-26 11:05:00,161.38,161.59,161.22,161.4,32829.0,136.2392,136.4165,136.1042,136.2561,32829.0
2021-01-26 11:10:00,161.4,161.56,161.17,161.45,25470.0,136.2561,136.3912,136.062,136.2983,25470.0
2021-01-26 11:15:00,161.41,161.86,161.4,161.75,25503.0,136.2646,136.6445,136.2561,136.5516,25503.0
2021-01-26 11:20:00,161.77,161.85,161.62,161.68,12327.0,136.5685,136.636,136.4419,136.4925,12327.0
2021-01-26 11:25:00,161.74,162.0,161.73,161.88,24476.0,136.5432,136.7627,136.5347,136.6614,24476.0
2021-01-26 11:30:00,161.88,161.93,161.73,161.76,14834.0,136.6614,136.7036,136.5347,136.56,14834.0
2021-01-26 11:35:00,161.72,161.75,161.51,161.53,8757.0,136.5263,136.5516,136.349,136.3659,8757.0
2021-01-26 11:40:00,161.61,161.72,161.56,161.62,10756.0,136.4334,136.5263,136.3912,136.4419,10756.0
2021-01-26 11:45:00,161.61,161.78,161.51,161.72,19517.0,136.4334,136.5769,136.349,136.5263,19517.0
2021-01-26 11:50:00,161.78,161.82,161.55,161.61,17084.0,136.5769,136.6107,136.3828,136.4334,17084.0
2021-01-26 11:55:00,161.62,161.78,161.55,161.59,13849.0,136.4419,136.5769,136.3828,136.4165,13849.0
2021-01-26 12:00:00,161.62,161.72,161.53,161.61,42091.0,136.4419,136.5263,136.3659,136.4334,42091.0
2021-01-26 12:05:00,161.59,161.62,161.39,161.5,11631.0,136.4165,136.4419,136.2477,136.3406,11631.0
2021-01-26 12:10:00,161.52,161.52,161.04,161.05,19859.0,136.3574,136.3574,135.9522,135.9607,19859.0
2021-01-26 12:15:00,161.06,161.07,160.49,160.5,24299.0,135.9691,135.9775,135.4879,135.4963,24299.0
2021-01-26 12:20:00,160.54,160.72,160.5,160.6,13458.0,135.5301,135.6821,135.4963,135.5808,13458.0
2021-01-26 12:25:00,160.65,160.84,160.6,160.63,13545.0,135.623,135.7834,135.5808,135.6061,13545.0
2021-01-26 12:30:00,160.62,161.04,160.56,160.88,18378.0,135.5976,135.9522,135.547,135.8171,18378.0
2021-01-26 12:35:00,160.92,161.4,160.91,161.32,9157.0,135.8509,136.2561,135.8425,136.1886,9157.0
2021-01-26 12:40:00,161.34,161.46,161.23,161.3,11420.0,136.2055,136.3068,136.1126,136.1717,11420.0
2021-01-26 12:45:00,161.24,161.4,161.13,161.4,13411.0,136.1211,136.2561,136.0282,136.2561,13411.0
2021-01-26 12:50:00,161.44,161.83,161.39,161.81,7833.0,136.2899,136.6191,136.2477,136.6023,7833.0
2021-01-26 12:55:00,161.83,161.85,161.64,161.78,12438.0,136.6191,136.636,136.4587,136.5769,12438.0
2021-01-26 13:00:00,161.76,161.97,161.69,161.97,8658.0,136.56,136.7373,136.501,136.7373,8658.0
2021-01-26 13:05:00,161.94,162.39,161.85,162.35,42246.0,136.712,137.0919,136.636,137.0581,42246.0
2021-01-26 13:10:00,162.33,162.4,162.21,162.32,15034.0,137.0412,137.1003,136.9399,137.0328,15034.0
2021-01-26 13:15:00,162.26,162.76,162.25,162.48,44572.0,136.9822,137.4043,136.9737,137.1679,44572.0
2021-01-26 13:20:00,162.42,162.44,161.89,161.89,39790.0,137.1172,137.1341,136.6698,136.6698,39790.0
2021-01-26 13:25:00,161.92,162.1,161.89,161.96,8674.0,136.6951,136.8471,136.6698,136.7289,8674.0
2021-01-26 13:30:00,161.95,162.16,161.84,162.1,68431.0,136.7204,136.8977,136.6276,136.8471,68431.0
2021-01-26 13:35:00,162.09,162.11,161.94,162.03,9069.0,136.8386,136.8555,136.712,136.788,9069.0
2021-01-26 13:40:00,162.05,162.11,161.86,162.01,31106.0,136.8049,136.8555,136.6445,136.7711,31106.0
2021-01-26 13:45:00,162.03,162.03,161.86,161.97,7505.0,136.788,136.788,136.6445,136.7373,7505.0
2021-01-26 13:50:00,162.01,162.13,161.93,162.03,9325.0,136.7711,136.8724,136.7036,136.788,9325.0
2021-01-26 13:55:00,162.09,162.2,161.75,161.75,14839.0,136.8386,136.9315,136.5516,136.5516,14839.0
2021-01-26 14:00:00,161.77,161.8,161.59,161.59,11747.0,136.5685,136.5938,136.4165,136.4165,11747.0
2021-01-26 14:05:00,161.59,161.59,161.38,161.55,8577.0,136.4165,136.4165,136.2392,136.3828,8577.0
2021-01-26 14:10:00,161.56,161.85,161.54,161.84,4622.0,136.3912,136.636,136.3743,136.6276,4622.0
2021-01-26 14:15:00,161.82,162.11,161.75,162.0,14058.0,136.6107,136.8555,136.5516,136.7627,14058.0
2021-01-26 14:20:00,162.01,162.12,161.99,162.05,9678.0,136.7711,136.864,136.7542,136.8049,9678.0
2021-01-26 14:25:00,162.06,162.09,161.83,161.95,9533.0,136.8133,136.8386,136.6191,136.7204,9533.0
2021-01-26 14:30:00,161.91,161.99,161.77,161.85,11359.0,136.6867,136.7542,136.5685,136.636,11359.0
2021-01-26 14:35:00,161.86,161.93,161.67,161.87,16866.0,136.6445,136.7036,136.4841,136.6529,16866.0
2021-01-26 14:40:00,161.87,161.88,161.75,161.8,9316.0,136.6529,136.6614,136.5516,136.5938,9316.0
2021-01-26 14:45:00,161.79,161.91,161.59,161.59,9148.0,136.5854,136.6867,136.4165,136.4165,9148.0
2021-01-26 14:50:00,161.57,161.72,161.57,161.7,10666.0,136.3996,136.5263,136.3996,136.5094,10666.0
2021-01-26 14:55:00,161.73,161.91,161.66,161.89,15359.0,136.5347,136.6867,136.4756,136.6698,15359.0
2021-01-26 15:00:00,161.87,161.93,161.72,161.89,10707.0,136.6529,136.7036,136.5263,136.6698,10707.0
2021-01-26 15:05:00,161.89,162.0,161.83,161.91,83012.0,136.6698,136.7627,136.6191,136.6867,83012.0
2021-01-26 15:10:00,161.93,161.96,161.75,161.81,10614.0,136.7036,136.7289,136.5516,136.6023,10614.0
2021-01-26 15:15:00,161.77,161.86,161.68,161.8,10013.0,136.5685,136.6445,136.4925,136.5938,10013.0
2021-01-26 15:20:00,161.77,161.91,161.75,161.86,9595.0,136.5685,136.6867,136.5516,136.6445,9595.0
2021-01-26 15:25:00,161.87,161.96,161.77,161.92,34939.0,136.6529,136.7289,136.5685,136.6951,34939.0
2021-01-26 15:30:00,161.89,161.98,161.61,161.69,30697.0,136.6698,136.7458,136.4334,136.501,30697.0
2021-01-26 15:35:00,161.69,161.86,161.5,161.63,40749.0,136.501,136.6445,136.3406,136.4503,40749.0
2021-01-26 15:40:00,161.63,162.0,161.46,161.97,69923.0,136.4503,136.7627,136.3068,136.7373,69923.0
2021-01-26 15:45:00,161.97,162.03,161.76,161.8,29425.0,136.7373,136.788,136.56,136.5938,29425.0
2021-01-26 15:50:00,161.82,162.03,161.58,161.69,67247.0,136.6107,136.788,136.4081,136.501,67247.0
2021-01-26 15:55:00,161.69,161.81,161.2,161.4,207364.0,136.501,136.6023,136.0873,136.2561,207364.0
2021-01-27 09:30:00,159.5,159.6,158.28,158.9,82617.0,134.6521,134.7365,133.6222,134.1456,82617.0
2021-01-27 09:35:00,158.77,159.05,158.16,158.25,19378.0,134.0358,134.2722,133.5209,133.5969,19378.0
2021-01-27 09:40:00,158.18,158.18,157.64,157.71,19519.0,133.5378,133.5378,133.0819,133.141,19519.0
2021-01-27 09:45:00,157.61,158.36,157.36,158.03,46129.0,133.0566,133.6897,132.8455,133.4111,46129.0
2021-01-27 09:50:00,158.07,158.81,157.79,158.67,26574.0,133.4449,134.0696,133.2085,133.9514,26574.0
2021-01-27 09:55:00,158.67,158.86,158.36,158.37,20068.0,133.9514,134.1118,133.6897,133.6982,20068.0
2021-01-27 10:00:00,158.55,158.62,158.02,158.29,23506.0,133.8501,133.9092,133.4027,133.6306,23506.0
2021-01-27 10:05:00,158.3,158.51,158.11,158.41,17943.0,133.6391,133.8164,133.4787,133.7319,17943.0
2021-01-27 10:10:00,158.42,158.54,158.08,158.46,16354.0,133.7404,133.8417,133.4533,133.7741,16354.0
2021-01-27 10:15:00,158.5,158.65,158.2,158.56,17893.0,133.8079,133.9345,133.5546,133.8586,17893.0
2021-01-27 10:20:00,158.58,158.86,158.46,158.79,29944.0,133.8754,134.1118,133.7741,134.0527,29944.0
2021-01-27 10:25:00,158.78,159.27,158.73,158.91,18491.0,134.0443,134.458,134.0021,134.154,18491.0
2021-01-27 10:30:00,158.88,159.04,158.17,158.39,21327.0,134.1287,134.2638,133.5293,133.715,21327.0
2021-01-27 10:35:00,158.35,158.5,158.0,158.05,21696.0,133.6813,133.8079,133.3858,133.428,21696.0
2021-01-27 10:40:00,158.12,158.43,158.06,158.27,23182.0,133.4871,133.7488,133.4365,133.6137,23182.0
2021-01-27 10:45:00,158.38,158.7,158.3,158.7,14429.0,133.7066,133.9768,133.6391,133.9768,14429.0
2021-01-27 10:50:00,158.7,158.7,158.39,158.49,12947.0,133.9768,133.9768,133.715,133.7995,12947.0
2021-01-27 10:55:00,158.53,159.06,158.53,159.03,31631.0,133.8332,134.2807,133.8332,134.2553,31631.0
2021-01-27 11:00:00,159.08,159.36,158.59,158.69,52335.0,134.2976,134.5339,133.8839,133.9683,52335.0
2021-01-27 11:05:00,158.69,158.69,158.06,158.24,19655.0,133.9683,133.9683,133.4365,133.5884,19655.0
2021-01-27 11:10:00,158.24,158.29,157.99,158.01,17414.0,133.5884,133.6306,133.3774,133.3942,17414.0
2021-01-27 11:15:00,158.03,158.07,157.73,158.04,17908.0,133.4111,133.4449,133.1579,133.4196,17908.0
2021-01-27 11:20:00,157.96,158.29,157.9,158.29,10776.0,133.352,133.6306,133.3014,133.6306,10776.0
2021-01-27 11:25:00,158.21,158.26,158.05,158.06,10284.0,133.5631,133.6053,133.428,133.4365,10284.0
2021-01-27 11:30:00,158.06,158.2,157.8,158.13,14298.0,133.4365,133.5546,133.217,133.4956,14298.0
2021-01-27 11:35:00,158.14,158.32,158.05,158.21,9643.0,133.504,133.656,133.428,133.5631,9643.0
2021-01-27 11:40:00,158.22,158.33,157.96,158.0,10415.0,133.5715,133.6644,133.352,133.3858,10415.0
2021-01-27 11:45:00,157.95,158.22,157.85,157.96,12627.0,133.3436,133.5715,133.2592,133.352,12627.0
2021-01-27 11:50:00,157.88,158.07,157.85,157.96,10332.0,133.2845,133.4449,133.2592,133.352,10332.0
2021-01-27 11:55:00,157.89,158.2,157.88,158.03,18212.0,133.2929,133.5546,133.2845,133.4111,18212.0
2021-01-27 12:00:00,157.97,158.08,157.85,158.02,18436.0,133.3605,133.4533,133.2592,133.4027,18436.0
2021-01-27 12:05:00,158.03,158.4,158.03,158.17,15674.0,133.4111,133.7235,133.4111,133.5293,15674.0
2021-01-27 12:10:00,158.14,158.23,158.09,158.19,16892.0,133.504,133.58,133.4618,133.5462,16892.0
2021-01-27 12:15:00,158.19,158.64,158.07,158.64,14778.0,133.5462,133.9261,133.4449,133.9261,14778.0
2021-01-27 12:20:00,158.61,158.7,158.2,158.24,41495.0,133.9008,133.9768,133.5546,133.5884,41495.0
2021-01-27 12:25:00,158.27,158.34,158.0,158.01,24038.0,133.6137,133.6728,133.3858,133.3942,24038.0
2021-01-27 12:30:00,158.01,158.21,157.97,158.21,14439.0,133.3942,133.5631,133.3605,133.5631,14439.0
2021-01-27 12:35:00,158.21,158.4,157.87,158.33,20720.0,133.5631,133.7235,133.2761,133.6644,20720.0
2021-01-27 12:40:00,158.33,158.33,158.2,158.28,18166.0,133.6644,133.6644,133.5546,133.6222,18166.0
2021-01-27 12:45:00,158.28,158.28,157.97,158.06,19692.0,133.6222,133.6222,133.3605,133.4365,19692.0
2021-01-27 12:50:00,158.0,158.15,157.91,158.03,36864.0,133.3858,133.5124,133.3098,133.4111,36864.0
2021-01-27 12:55:00,158.0,158.07,157.84,158.01,13824.0,133.3858,133.4449,133.2507,133.3942,13824.0
2021-01-27 13:00:00,157.98,158.16,157.92,158.15,22300.0,133.3689,133.5209,133.3183,133.5124,22300.0
2021-01-27 13:05:00,158.14,158.27,158.1,158.27,11803.0,133.504,133.6137,133.4702,133.6137,11803.0
2021-01-27 13:10:00,158.18,158.19,158.03,158.12,16952.0,133.5378,133.5462,133.4111,133.4871,16952.0
2021-01-27 13:15:00,158.08,158.17,157.93,158.12,7976.0,133.4533,133.5293,133.3267,133.4871,7976.0
2021-01-27 13:20:00,158.09,158.31,158.09,158.28,12414.0,133.4618,133.6475,133.4618,133.6222,12414.0
2021-01-27 13:25:00,158.32,158.65,158.28,158.57,22016.0,133.656,133.9345,133.6222,133.867,22016.0
2021-01-27 13:30:00,158.52,158.59,158.31,158.46,11024.0,133.8248,133.8839,133.6475,133.7741,11024.0
2021-01-27 13:35:00,158.44,158.57,158.22,158.24,14902.0,133.7573,133.867,133.5715,133.5884,14902.0
2021-01-27 13:40:00,158.22,158.26,157.95,157.95,13477.0,133.5715,133.6053,133.3436,133.3436,13477.0
2021-01-27 13:45:00,158.0,158.19,157.9,158.04,11360.0,133.3858,133.5462,133.3014,133.4196,11360.0
2021-01-27 13:50:00,158.11,158.25,157.95,158.19,8228.0,133.4787,133.5969,133.3436,133.5462,8228.0
2021-01-27 13:55:00,158.17,158.3,157.99,158.14,12573.0,133.5293,133.6391,133.3774,133.504,12573.0
2021-01-27 14:00:00,158.22,158.32,158.06,158.06,9727.0,133.5715,133.656,133.4365,133.4365,9727.0
2021-01-27 14:05:00,158.06,158.13,157.93,158.13,18563.0,133.4365,133.4956,133.3267,133.4956,18563.0
2021-01-27 14:10:00,158.16,158.28,158.08,158.08,10695.0,133.5209,133.6222,133.4533,133.4533,10695.0
2021-01-27 14:15:00,158.02,158.02,157.65,157.67,16984.0,133.4027,133.4027,133.0903,133.1072,16984.0
2021-01-27 14:20:00,157.73,157.98,157.66,157.91,8573.0,133.1579,133.3689,133.0988,133.3098,8573.0
2021-01-27 14:25:00,157.84,158.06,157.67,157.67,15588.0,133.2507,133.4365,133.1072,133.1072,15588.0
2021-01-27 14:30:00,157.67,157.77,157.41,157.41,23792.0,133.1072,133.1916,132.8877,132.8877,23792.0
2021-01-27 14:35:00,157.4,157.63,157.37,157.42,13834.0,132.8793,133.0734,132.8539,132.8962,13834.0
2021-01-27 14:40:00,157.36,157.74,157.25,157.6,25355.0,132.8455,133.1663,132.7526,133.0481,25355.0
2021-01-27 14:45:00,157.59,157.69,157.12,157.35,22257.0,133.0397,133.1241,132.6429,132.8371,22257.0
2021-01-27 14:50:00,157.35,157.48,157.12,157.3,14796.0,132.8371,132.9468,132.6429,132.7949,14796.0
2021-01-27 14:55:00,157.2,157.46,157.03,157.27,16982.0,132.7104,132.9299,132.5669,132.7695,16982.0
2021-01-27 15:00:00,157.29,157.54,157.22,157.43,13400.0,132.7864,132.9975,132.7273,132.9046,13400.0
2021-01-27 15:05:00,157.44,157.57,157.33,157.4,12159.0,132.913,133.0228,132.8202,132.8793,12159.0
2021-01-27 15:10:00,157.37,157.7,157.33,157.66,20289.0,132.8539,133.1325,132.8202,133.0988,20289.0
2021-01-27 15:15:00,157.62,157.69,157.47,157.53,13741.0,133.065,133.1241,132.9384,132.989,13741.0
2021-01-27 15:20:00,157.5,157.67,157.31,157.38,15355.0,132.9637,133.1072,132.8033,132.8624,15355.0
2021-01-27 15:25:00,157.35,157.57,157.13,157.22,27584.0,132.8371,133.0228,132.6513,132.7273,27584.0
2021-01-27 15:30:00,157.21,157.43,157.13,157.28,23313.0,132.7189,132.9046,132.6513,132.778,23313.0
2021-01-27 15:35:00,157.3,157.46,156.99,157.19,39585.0,132.7949,132.9299,132.5331,132.702,39585.0
2021-01-27 15:40:00,157.23,157.46,157.06,157.22,23504.0,132.7358,132.9299,132.5922,132.7273,23504.0
2021-01-27 15:45:00,157.18,157.7,157.07,157.7,32070.0,132.6935,133.1325,132.6007,133.1325,32070.0
2021-01-27 15:50:00,157.62,157.84,157.42,157.79,58206.0,133.065,133.2507,132.8962,133.2085,58206.0
2021-01-27 15:55:00,157.76,157.98,157.27,157.75,131128.0,133.1832,133.3689,132.7695,133.1747,131128.0
2021-01-28 09:30:00,159.07,159.28,158.27,158.5,72569.0,134.2891,134.4664,133.6137,133.8079,72569.0
2021-01-28 09:35:00,158.49,158.9,158.21,158.39,25107.0,133.7995,134.1456,133.5631,133.715,25107.0
2021-01-28 09:40:00,158.39,158.97,158.09,158.78,53080.0,133.715,134.2047,133.4618,134.0443,53080.0
2021-01-28 09:45:00,158.82,159.18,158.77,159.12,47249.0,134.0781,134.382,134.0358,134.3313,47249.0
2021-01-28 09:50:00,159.07,159.12,158.89,159.03,23697.0,134.2891,134.3313,134.1372,134.2553,23697.0
2021-01-28 09:55:00,159.01,159.1,158.05,158.35,34030.0,134.2385,134.3144,133.428,133.6813,34030.0
2021-01-28 10:00:00,158.33,158.77,158.09,158.69,32529.0,133.6644,134.0358,133.4618,133.9683,32529.0
2021-01-28 10:05:00,158.71,159.15,158.63,159.12,36930.0,133.9852,134.3566,133.9177,134.3313,36930.0
2021-01-28 10:10:00,159.08,159.16,158.76,158.86,20887.0,134.2976,134.3651,134.0274,134.1118,20887.0
2021-01-28 10:15:00,158.9,159.38,158.86,159.37,37776.0,134.1456,134.5508,134.1118,134.5424,37776.0
2021-01-28 10:20:00,159.28,159.36,158.84,158.85,23085.0,134.4664,134.5339,134.0949,134.1034,23085.0
2021-01-28 10:25:00,158.84,158.98,158.46,158.46,24903.0,134.0949,134.2131,133.7741,133.7741,24903.0
2021-01-28 10:30:00,158.58,158.91,158.58,158.73,25643.0,133.8754,134.154,133.8754,134.0021,25643.0
2021-01-28 10:35:00,158.66,158.67,158.33,158.5,15590.0,133.943,133.9514,133.6644,133.8079,15590.0
2021-01-28 10:40:00,158.5,158.58,158.25,158.47,22163.0,133.8079,133.8754,133.5969,133.7826,22163.0
2021-01-28 10:45:00,158.44,158.84,158.44,158.72,24034.0,133.7573,134.0949,133.7573,133.9936,24034.0
2021-01-28 10:50:00,158.72,158.82,158.47,158.67,19250.0,133.9936,134.0781,133.7826,133.9514,19250.0
2021-01-28 10:55:00,158.67,159.06,158.66,158.85,17800.0,133.9514,134.2807,133.943,134.1034,17800.0
2021-01-28 11:00:00,158.95,159.16,158.84,159.03,13612.0,134.1878,134.3651,134.0949,134.2553,13612.0
2021-01-28 11:05:00,159.03,159.12,158.81,158.97,17978.0,134.2553,134.3313,134.0696,134.2047,17978.0
2021-01-28 11:10:00,159.04,159.12,158.9,158.94,17233.0,134.2638,134.3313,134.1456,134.1794,17233.0
2021-01-28 11:15:00,158.94,159.2,158.93,159.07,15155.0,134.1794,134.3989,134.1709,134.2891,15155.0
2021-01-28 11:20:00,159.03,159.03,158.74,158.93,14644.0,134.2553,134.2553,134.0105,134.1709,14644.0
2021-01-28 11:25:00,158.93,159.01,158.78,158.89,19452.0,134.1709,134.2385,134.0443,134.1372,19452.0
2021-01-28 11:30:00,158.93,159.03,158.59,158.69,21660.0,134.1709,134.2553,133.8839,133.9683,21660.0
2021-01-28 11:35:00,158.69,158.9,158.62,158.69,9831.0,133.9683,134.1456,133.9092,133.9683,9831.0
2021-01-28 11:40:00,158.75,158.99,158.69,158.73,13107.0,134.019,134.2216,133.9683,134.0021,13107.0
2021-01-28 11:45:00,158.77,158.94,158.65,158.85,45607.0,134.0358,134.1794,133.9345,134.1034,45607.0
2021-01-28 11:50:00,158.9,159.0,158.78,158.92,15808.0,134.1456,134.23,134.0443,134.1625,15808.0
2021-01-28 11:55:00,158.94,158.99,158.84,158.86,5849.0,134.1794,134.2216,134.0949,134.1118,5849.0
2021-01-28 12:00:00,158.89,159.0,158.86,158.96,16947.0,134.1372,134.23,134.1118,134.1962,16947.0
2021-01-28 12:05:00,158.98,159.05,158.9,159.0,20493.0,134.2131,134.2722,134.1456,134.23,20493.0
2021-01-28 12:10:00,158.97,159.0,158.81,158.9,22019.0,134.2047,134.23,134.0696,134.1456,22019.0
2021-01-28 12:15:00,158.93,159.03,158.81,158.84,15143.0,134.1709,134.2553,134.0696,134.0949,15143.0
2021-01-28 12:20:00,158.87,158.88,158.67,158.82,8103.0,134.1203,134.1287,133.9514,134.0781,8103.0
2021-01-28 12:25:00,158.87,158.96,158.75,158.87,8936.0,134.1203,134.1962,134.019,134.1203,8936.0
2021-01-28 12:30:00,158.81,158.92,158.74,158.84,10471.0,134.0696,134.1625,134.0105,134.0949,10471.0
2021-01-28 12:35:00,158.88,159.0,158.84,158.94,13881.0,134.1287,134.23,134.0949,134.1794,13881.0
2021-01-28 12:40:00,158.95,159.0,158.86,158.98,8506.0,134.1878,134.23,134.1118,134.2131,8506.0
2021-01-28 12:45:00,158.94,159.01,158.88,158.92,15277.0,134.1794,134.2385,134.1287,134.1625,15277.0
2021-01-28 12:50:00,158.92,158.92,158.75,158.76,8606.0,134.1625,134.1625,134.019,134.0274,8606.0
2021-01-28 12:55:00,158.75,158.94,158.44,158.66,34231.0,134.019,134.1794,133.7573,133.943,34231.0
2021-01-28 13:00:00,158.66,158.81,158.49,158.81,45636.0,133.943,134.0696,133.7995,134.0696,45636.0
2021-01-28 13:05:00,158.81,158.82,158.56,158.65,8567.0,134.0696,134.0781,133.8586,133.9345,8567.0
2021-01-28 13:10:00,158.65,158.75,158.6,158.72,10595.0,133.9345,134.019,133.8923,133.9936,10595.0
2021-01-28 13:15:00,158.67,158.67,158.32,158.36,7652.0,133.9514,133.9514,133.656,133.6897,7652.0
2021-01-28 13:20:00,158.42,158.63,158.2,158.58,37325.0,133.7404,133.9177,133.5546,133.8754,37325.0
2021-01-28 13:25:00,158.61,158.72,158.49,158.66,12803.0,133.9008,133.9936,133.7995,133.943,12803.0
2021-01-28 13:30:00,158.72,158.87,158.47,158.59,14483.0,133.9936,134.1203,133.7826,133.8839,14483.0
2021-01-28 13:35:00,158.59,158.93,158.54,158.91,10016.0,133.8839,134.1709,133.8417,134.154,10016.0
2021-01-28 13:40:00,158.84,158.91,158.74,158.87,13055.0,134.0949,134.154,134.0105,134.1203,13055.0
2021-01-28 13:45:00,158.84,158.84,158.61,158.61,9188.0,134.0949,134.0949,133.9008,133.9008,9188.0
2021-01-28 13:50:00,158.66,158.91,158.66,158.9,6931.0,133.943,134.154,133.943,134.1456,6931.0
2021-01-28 13:55:00,158.88,158.9,158.78,158.83,7317.0,134.1287,134.1456,134.0443,134.0865,7317.0
2021-01-28 14:00:00,158.86,158.88,158.63,158.71,13044.0,134.1118,134.1287,133.9177,133.9852,13044.0
2021-01-28 14:05:00,158.7,158.74,158.5,158.5,12224.0,133.9768,134.0105,133.8079,133.8079,12224.0
2021-01-28 14:10:00,158.57,158.57,158.21,158.25,17024.0,133.867,133.867,133.5631,133.5969,17024.0
2021-01-28 14:15:00,158.25,158.37,158.15,158.31,15588.0,133.5969,133.6982,133.5124,133.6475,15588.0
2021-01-28 14:20:00,158.32,158.39,158.24,158.27,17385.0,133.656,133.715,133.5884,133.6137,17385.0
2021-01-28 14:25:00,158.31,158.45,158.28,158.38,34906.0,133.6475,133.7657,133.6222,133.7066,34906.0
2021-01-28 14:30:00,158.43,158.56,158.34,158.45,10290.0,133.7488,133.8586,133.6728,133.7657,10290.0
2021-01-28 14:35:00,158.46,158.46,158.24,158.35,14183.0,133.7741,133.7741,133.5884,133.6813,14183.0
2021-01-28 14:40:00,158.34,158.43,158.06,158.19,12503.0,133.6728,133.7488,133.4365,133.5462,12503.0
2021-01-28 14:45:00,158.25,158.29,158.1,158.2,12696.0,133.5969,133.6306,133.4702,133.5546,12696.0
2021-01-28 14:50:00,158.19,158.28,157.9,158.09,14816.0,133.5462,133.6222,133.3014,133.4618,14816.0
2021-01-28 14:55:00,158.06,158.15,157.97,158.09,11812.0,133.4365,133.5124,133.3605,133.4618,11812.0
2021-01-28 15:00:00,158.07,158.21,158.02,158.08,19155.0,133.4449,133.5631,133.4027,133.4533,19155.0
2021-01-28 15:05:00,158.1,158.2,158.08,158.08,9924.0,133.4702,133.5546,133.4533,133.4533,9924.0
2021-01-28 15:10:00,158.15,158.24,158.09,158.13,10208.0,133.5124,133.5884,133.4618,133.4956,10208.0
2021-01-28 15:15:00,158.15,158.17,157.86,157.99,43414.0,133.5124,133.5293,133.2676,133.3774,43414.0
2021-01-28 15:20:00,158.0,158.01,157.7,157.7,12979.0,133.3858,133.3942,133.1325,133.1325,12979.0
2021-01-28 15:25:00,157.72,157.85,157.65,157.65,9396.0,133.1494,133.2592,133.0903,133.0903,9396.0
2021-01-28 15:30:00,157.64,157.85,157.52,157.61,15758.0,133.0819,133.2592,132.9806,133.0566,15758.0
2021-01-28 15:35:00,157.63,157.72,157.5,157.67,19307.0,133.0734,133.1494,132.9637,133.1072,19307.0
2021-01-28 15:40:00,157.64,157.8,157.54,157.58,23467.0,133.0819,133.217,132.9975,133.0312,23467.0
2021-01-28 15:45:00,157.59,157.72,157.39,157.71,43942.0,133.0397,133.1494,132.8708,133.141,43942.0
2021-01-28 15:50:00,157.7,157.75,157.46,157.66,63329.0,133.1325,133.1747,132.9299,133.0988,63329.0
2021-01-28 15:55:00,157.61,157.67,157.2,157.26,99570.0,133.0566,133.1072,132.7104,132.7611,99570.0
2021-01-29 09:30:00,157.02,157.43,156.14,156.87,110370.0,132.5585,132.9046,131.8156,132.4318,110370.0
2021-01-29 09:35:00,156.8,157.06,156.53,156.96,32541.0,132.3727,132.5922,132.1448,132.5078,32541.0
2021-01-29 09:40:00,156.93,157.22,156.63,156.91,45854.0,132.4825,132.7273,132.2292,132.4656,45854.0
2021-01-29 09:45:00,157.03,157.46,156.73,157.16,34652.0,132.5669,132.9299,132.3137,132.6767,34652.0
2021-01-29 09:50:00,157.11,157.18,156.75,156.88,31527.0,132.6345,132.6935,132.3305,132.4403,31527.0
2021-01-29 09:55:00,156.9,157.17,156.74,157.03,33455.0,132.4572,132.6851,132.3221,132.5669,33455.0
2021-01-29 10:00:00,156.96,157.06,156.71,156.81,30876.0,132.5078,132.5922,132.2968,132.3812,30876.0
2021-01-29 10:05:00,156.79,157.05,156.4,157.05,40225.0,132.3643,132.5838,132.0351,132.5838,40225.0
2021-01-29 10:10:00,157.05,157.4,157.04,157.26,46666.0,132.5838,132.8793,132.5754,132.7611,46666.0
2021-01-29 10:15:00,157.25,157.57,156.83,156.94,30678.0,132.7526,133.0228,132.3981,132.4909,30678.0
2021-01-29 10:20:00,156.9,157.44,156.84,157.4,22111.0,132.4572,132.913,132.4065,132.8793,22111.0
2021-01-29 10:25:00,157.4,157.48,157.05,157.17,21667.0,132.8793,132.9468,132.5838,132.6851,21667.0
2021-01-29 10:30:00,157.17,157.28,156.92,157.04,40012.0,132.6851,132.778,132.4741,132.5754,40012.0
2021-01-29 10:35:00,157.02,157.33,157.02,157.28,23080.0,132.5585,132.8202,132.5585,132.778,23080.0
2021-01-29 10:40:00,157.26,157.38,157.18,157.22,28618.0,132.7611,132.8624,132.6935,132.7273,28618.0
2021-01-29 10:45:00,157.2,157.69,157.2,157.64,39841.0,132.7104,133.1241,132.7104,133.0819,39841.0
2021-01-29 10:50:00,157.69,157.7,157.26,157.3,26074.0,133.1241,133.1325,132.7611,132.7949,26074.0
2021-01-29 10:55:00,157.31,157.33,157.06,157.11,20278.0,132.8033,132.8202,132.5922,132.6345,20278.0
2021-01-29 11:00:00,157.1,157.24,156.87,157.02,34992.0,132.626,132.7442,132.4318,132.5585,34992.0
2021-01-29 11:05:00,156.98,157.22,156.92,157.13,19766.0,132.5247,132.7273,132.4741,132.6513,19766.0
2021-01-29 11:10:00,157.1,157.17,156.58,156.58,19206.0,132.626,132.6851,132.187,132.187,19206.0
2021-01-29 11:15:00,156.54,157.03,156.5,156.93,19856.0,132.1532,132.5669,132.1195,132.4825,19856.0
2021-01-29 11:20:00,156.9,157.15,156.89,157.06,17792.0,132.4572,132.6682,132.4487,132.5922,17792.0
2021-01-29 11:25:00,157.06,157.13,156.46,156.51,32902.0,132.5922,132.6513,132.0857,132.1279,32902.0
2021-01-29 11:30:00,156.47,156.47,155.78,155.85,67123.0,132.0942,132.0942,131.5116,131.5707,67123.0
2021-01-29 11:35:00,155.87,156.1,155.82,156.0,28608.0,131.5876,131.7818,131.5454,131.6974,28608.0
2021-01-29 11:40:00,156.03,156.35,155.9,156.31,42307.0,131.7227,131.9928,131.613,131.9591,42307.0
2021-01-29 11:45:00,156.29,156.34,156.13,156.17,20922.0,131.9422,131.9844,131.8071,131.8409,20922.0
2021-01-29 11:50:00,156.19,156.36,156.06,156.36,21430.0,131.8578,132.0013,131.748,132.0013,21430.0
2021-01-29 11:55:00,156.37,156.72,156.33,156.72,25906.0,132.0097,132.3052,131.976,132.3052,25906.0
2021-01-29 12:00:00,156.72,156.72,156.5,156.68,17263.0,132.3052,132.3052,132.1195,132.2714,17263.0
2021-01-29 12:05:00,156.65,156.77,156.59,156.71,21456.0,132.2461,132.3474,132.1955,132.2968,21456.0
2021-01-29 12:10:00,156.67,157.02,156.4,156.45,19805.0,132.263,132.5585,132.0351,132.0773,19805.0
2021-01-29 12:15:00,156.43,156.46,156.06,156.31,24262.0,132.0604,132.0857,131.748,131.9591,24262.0
2021-01-29 12:20:00,156.34,156.36,156.05,156.11,26848.0,131.9844,132.0013,131.7396,131.7902,26848.0
2021-01-29 12:25:00,156.09,156.33,156.04,156.28,23418.0,131.7734,131.976,131.7311,131.9338,23418.0
2021-01-29 12:30:00,156.25,156.48,156.0,156.0,37253.0,131.9084,132.1026,131.6974,131.6974,37253.0
2021-01-29 12:35:00,155.97,156.07,155.69,155.83,21487.0,131.672,131.7565,131.4357,131.5539,21487.0
2021-01-29 12:40:00,155.87,156.13,155.8,155.9,26791.0,131.5876,131.8071,131.5285,131.613,26791.0
2021-01-29 12:45:00,155.86,155.89,155.36,155.4,25966.0,131.5792,131.6045,131.1571,131.1908,25966.0
2021-01-29 12:50:00,155.45,156.01,155.4,155.95,29179.0,131.2331,131.7058,131.1908,131.6552,29179.0
2021-01-29 12:55:00,155.97,156.18,155.83,155.83,30457.0,131.672,131.8493,131.5539,131.5539,30457.0
2021-01-29 13:00:00,155.75,156.13,155.55,156.09,25882.0,131.4863,131.8071,131.3175,131.7734,25882.0
2021-01-29 13:05:00,156.02,156.1,155.59,155.69,21718.0,131.7143,131.7818,131.3512,131.4357,21718.0
2021-01-29 13:10:00,155.65,155.69,155.35,155.37,24089.0,131.4019,131.4357,131.1486,131.1655,24089.0
2021-01-29 13:15:00,155.36,155.42,155.14,155.19,36955.0,131.1571,131.2077,130.9714,131.0136,36955.0
2021-01-29 13:20:00,155.15,155.66,155.14,155.47,31404.0,130.9798,131.4103,130.9714,131.2499,31404.0
2021-01-29 13:25:00,155.51,155.93,155.43,155.88,26787.0,131.2837,131.6383,131.2162,131.5961,26787.0
2021-01-29 13:30:00,155.91,156.07,155.81,155.94,26744.0,131.6214,131.7565,131.537,131.6467,26744.0
2021-01-29 13:35:00,155.93,156.15,155.87,155.99,29081.0,131.6383,131.824,131.5876,131.6889,29081.0
2021-01-29 13:40:00,155.99,155.99,155.77,155.9,38331.0,131.6889,131.6889,131.5032,131.613,38331.0
2021-01-29 13:45:00,155.81,156.04,155.46,155.47,25217.0,131.537,131.7311,131.2415,131.2499,25217.0
2021-01-29 13:50:00,155.49,155.51,155.31,155.41,22960.0,131.2668,131.2837,131.1149,131.1993,22960.0
2021-01-29 13:55:00,155.43,155.45,155.16,155.2,22150.0,131.2162,131.2331,130.9882,131.022,22150.0
2021-01-29 14:00:00,155.18,155.95,155.14,155.68,46076.0,131.0051,131.6552,130.9714,131.4272,46076.0
2021-01-29 14:05:00,155.63,155.99,155.56,155.92,28525.0,131.385,131.6889,131.3259,131.6298,28525.0
2021-01-29 14:10:00,155.91,156.08,155.86,155.99,48594.0,131.6214,131.7649,131.5792,131.6889,48594.0
2021-01-29 14:15:00,156.0,156.06,155.92,156.02,23797.0,131.6974,131.748,131.6298,131.7143,23797.0
2021-01-29 14:20:00,156.02,156.07,155.52,155.71,26289.0,131.7143,131.7565,131.2922,131.4526,26289.0
2021-01-29 14:25:00,155.68,155.74,155.48,155.55,19760.0,131.4272,131.4779,131.2584,131.3175,19760.0
2021-01-29 14:30:00,155.56,155.58,155.25,155.31,25195.0,131.3259,131.3428,131.0642,131.1149,25195.0
2021-01-29 14:35:00,155.29,155.68,155.29,155.59,26068.0,131.098,131.4272,131.098,131.3512,26068.0
2021-01-29 14:40:00,155.58,155.84,155.33,155.72,29891.0,131.3428,131.5623,131.1318,131.461,29891.0
2021-01-29 14:45:00,155.72,155.83,155.62,155.8,29021.0,131.461,131.5539,131.3766,131.5285,29021.0
2021-01-29 14:50:00,155.85,156.06,155.71,155.71,20959.0,131.5707,131.748,131.4526,131.4526,20959.0
2021-01-29 14:55:00,155.75,155.88,155.6,155.64,27413.0,131.4863,131.5961,131.3597,131.3935,27413.0
2021-01-29 15:00:00,155.61,156.2,155.61,156.2,31343.0,131.3681,131.8662,131.3681,131.8662,31343.0
2021-01-29 15:05:00,156.19,156.2,155.94,156.0,29275.0,131.8578,131.8662,131.6467,131.6974,29275.0
2021-01-29 15:10:00,156.05,156.15,155.98,156.04,28890.0,131.7396,131.824,131.6805,131.7311,28890.0
2021-01-29 15:15:00,156.06,156.1,155.68,155.73,32075.0,131.748,131.7818,131.4272,131.4694,32075.0
2021-01-29 15:20:00,155.72,156.07,155.71,155.94,38785.0,131.461,131.7565,131.4526,131.6467,38785.0
2021-01-29 15:25:00,155.93,156.01,155.68,155.69,32179.0,131.6383,131.7058,131.4272,131.4357,32179.0
2021-01-29 15:30:00,155.73,155.97,155.7,155.85,38667.0,131.4694,131.672,131.4441,131.5707,38667.0
2021-01-29 15:35:00,155.83,155.85,155.49,155.56,38570.0,131.5539,131.5707,131.2668,131.3259,38570.0
2021-01-29 15:40:00,155.5,155.67,155.06,155.14,56645.0,131.2753,131.4188,130.9038,130.9714,56645.0
2021-01-29 15:45:00,155.11,155.17,154.8,154.88,110745.0,130.946,130.9967,130.6843,130.7519,110745.0
2021-01-29 15:50:00,154.85,155.58,154.8,155.38,80108.0,130.7265,131.3428,130.6843,131.174,80108.0
2021-01-29 15:55:00,155.43,155.75,154.76,155.05,325294.0,131.2162,131.4863,130.6505,130.8954,325294.0
2021-02-01 09:30:00,156.2,156.92,155.59,155.98,160395.0,131.8662,132.4741,131.3512,131.6805,160395.0
2021-02-01 09:35:00,155.99,156.53,155.61,156.1,58040.0,131.6889,132.1448,131.3681,131.7818,58040.0
2021-02-01 09:40:00,156.09,156.36,155.67,155.93,76771.0,131.7734,132.0013,131.4188,131.6383,76771.0
2021-02-01 09:45:00,156.0,156.21,155.54,155.69,76687.0,131.6974,131.8747,131.309,131.4357,76687.0
2021-02-01 09:50:00,155.65,156.13,155.35,156.0,115518.0,131.4019,131.8071,131.1486,131.6974,115518.0
2021-02-01 09:55:00,156.16,156.47,155.8,156.08,72573.0,131.8324,132.0942,131.5285,131.7649,72573.0
2021-02-01 10:00:00,156.02,156.34,155.58,156.21,165412.0,131.7143,131.9844,131.3428,131.8747,165412.0
2021-02-01 10:05:00,156.26,156.48,156.05,156.11,36778.0,131.9169,132.1026,131.7396,131.7902,36778.0
2021-02-01 10:10:00,156.11,156.35,155.82,156.06,29619.0,131.7902,131.9928,131.5454,131.748,29619.0
2021-02-01 10:15:00,156.05,156.29,155.82,156.23,28601.0,131.7396,131.9422,131.5454,131.8915,28601.0
2021-02-01 10:20:00,156.2,156.53,156.11,156.37,26853.0,131.8662,132.1448,131.7902,132.0097,26853.0
2021-02-01 10:25:00,156.5,156.57,156.1,156.14,27089.0,132.1195,132.1786,131.7818,131.8156,27089.0
2021-02-01 10:30:00,156.1,156.49,156.03,156.03,23802.0,131.7818,132.111,131.7227,131.7227,23802.0
2021-02-01 10:35:00,155.87,156.0,155.25,155.34,35684.0,131.5876,131.6974,131.0642,131.1402,35684.0
2021-02-01 10:40:00,155.36,155.86,155.2,155.52,23013.0,131.1571,131.5792,131.022,131.2922,23013.0
2021-02-01 10:45:00,155.55,156.1,155.55,155.82,27673.0,131.3175,131.7818,131.3175,131.5454,27673.0
2021-02-01 10:50:00,155.88,155.88,155.48,155.5,39720.0,131.5961,131.5961,131.2584,131.2753,39720.0
2021-02-01 10:55:00,155.53,155.66,154.91,155.09,91483.0,131.3006,131.4103,130.7772,130.9291,91483.0
2021-02-01 11:00:00,155.07,155.23,154.91,155.17,44911.0,130.9123,131.0473,130.7772,130.9967,44911.0
2021-02-01 11:05:00,155.12,155.7,155.11,155.46,21237.0,130.9545,131.4441,130.946,131.2415,21237.0
2021-02-01 11:10:00,155.48,155.65,155.28,155.39,34470.0,131.2584,131.4019,131.0895,131.1824,34470.0
2021-02-01 11:15:00,155.41,155.7,155.39,155.52,32591.0,131.1993,131.4441,131.1824,131.2922,32591.0
2021-02-01 11:20:00,155.61,156.09,155.58,155.89,104299.0,131.3681,131.7734,131.3428,131.6045,104299.0
2021-02-01 11:25:00,155.89,156.09,155.74,155.87,41519.0,131.6045,131.7734,131.4779,131.5876,41519.0
2021-02-01 11:30:00,155.91,156.09,155.67,155.67,29617.0,131.6214,131.7734,131.4188,131.4188,29617.0
2021-02-01 11:35:00,155.68,155.96,155.58,155.92,13504.0,131.4272,131.6636,131.3428,131.6298,13504.0
2021-02-01 11:40:00,155.96,156.11,155.84,156.0,31471.0,131.6636,131.7902,131.5623,131.6974,31471.0
2021-02-01 11:45:00,156.0,156.16,155.88,156.16,25362.0,131.6974,131.8324,131.5961,131.8324,25362.0
2021-02-01 11:50:00,156.13,156.18,155.88,156.0,31084.0,131.8071,131.8493,131.5961,131.6974,31084.0
2021-02-01 11:55:00,156.03,156.17,155.94,156.01,18672.0,131.7227,131.8409,131.6467,131.7058,18672.0
2021-02-01 12:00:00,156.04,156.2,155.98,156.04,16838.0,131.7311,131.8662,131.6805,131.7311,16838.0
2021-02-01 12:05:00,156.07,156.13,155.88,155.98,20203.0,131.7565,131.8071,131.5961,131.6805,20203.0
2021-02-01 12:10:00,156.02,156.74,155.98,156.59,19187.0,131.7143,132.3221,131.6805,132.1955,19187.0
2021-02-01 12:15:00,156.63,156.73,156.57,156.61,27340.0,132.2292,132.3137,132.1786,132.2123,27340.0
2021-02-01 12:20:00,156.57,156.61,156.3,156.47,42778.0,132.1786,132.2123,131.9506,132.0942,42778.0
2021-02-01 12:25:00,156.5,156.59,156.21,156.5,20822.0,132.1195,132.1955,131.8747,132.1195,20822.0
2021-02-01 12:30:00,156.52,156.59,156.4,156.45,16387.0,132.1364,132.1955,132.0351,132.0773,16387.0
2021-02-01 12:35:00,156.45,156.49,156.09,156.1,26108.0,132.0773,132.111,131.7734,131.7818,26108.0
2021-02-01 12:40:00,156.1,156.15,155.9,155.96,20494.0,131.7818,131.824,131.613,131.6636,20494.0
2021-02-01 12:45:00,155.93,156.1,155.76,156.01,19500.0,131.6383,131.7818,131.4948,131.7058,19500.0
2021-02-01 12:50:00,156.01,156.31,155.99,156.28,25964.0,131.7058,131.9591,131.6889,131.9338,25964.0
2021-02-01 12:55:00,156.28,156.54,156.26,156.52,23732.0,131.9338,132.1532,131.9169,132.1364,23732.0
2021-02-01 13:00:00,156.55,156.6,156.37,156.37,25939.0,132.1617,132.2039,132.0097,132.0097,25939.0
2021-02-01 13:05:00,156.42,156.46,156.18,156.41,37668.0,132.0519,132.0857,131.8493,132.0435,37668.0
2021-02-01 13:10:00,156.43,156.54,156.37,156.45,25678.0,132.0604,132.1532,132.0097,132.0773,25678.0
2021-02-01 13:15:00,156.46,156.57,156.4,156.53,17615.0,132.0857,132.1786,132.0351,132.1448,17615.0
2021-02-01 13:20:00,156.53,156.59,156.31,156.31,17860.0,132.1448,132.1955,131.9591,131.9591,17860.0
2021-02-01 13:25:00,156.31,156.58,156.28,156.54,16923.0,131.9591,132.187,131.9338,132.1532,16923.0
2021-02-01 13:30:00,156.56,156.65,156.44,156.47,32763.0,132.1701,132.2461,132.0688,132.0942,32763.0
2021-02-01 13:35:00,156.53,156.56,156.27,156.3,12383.0,132.1448,132.1701,131.9253,131.9506,12383.0
2021-02-01 13:40:00,156.27,156.34,156.15,156.23,26948.0,131.9253,131.9844,131.824,131.8915,26948.0
2021-02-01 13:45:00,156.24,156.34,156.15,156.24,14199.0,131.9,131.9844,131.824,131.9,14199.0
2021-02-01 13:50:00,156.2,156.48,156.18,156.48,19846.0,131.8662,132.1026,131.8493,132.1026,19846.0
2021-02-01 13:55:00,156.52,156.78,156.47,156.77,91628.0,132.1364,132.3559,132.0942,132.3474,91628.0
2021-02-01 14:00:00,156.76,156.85,156.6,156.7,30898.0,132.339,132.415,132.2039,132.2883,30898.0
2021-02-01 14:05:00,156.7,156.74,156.32,156.4,27210.0,132.2883,132.3221,131.9675,132.0351,27210.0
2021-02-01 14:10:00,156.39,156.85,156.28,156.78,75826.0,132.0266,132.415,131.9338,132.3559,75826.0
2021-02-01 14:15:00,156.79,157.0,156.68,156.85,55334.0,132.3643,132.5416,132.2714,132.415,55334.0
2021-02-01 14:20:00,156.85,157.07,156.77,156.81,34959.0,132.415,132.6007,132.3474,132.3812,34959.0
2021-02-01 14:25:00,156.81,157.03,156.79,157.03,19860.0,132.3812,132.5669,132.3643,132.5669,19860.0
2021-02-01 14:30:00,157.03,157.05,156.88,156.92,20502.0,132.5669,132.5838,132.4403,132.4741,20502.0
2021-02-01 14:35:00,156.95,157.15,156.95,156.99,33454.0,132.4994,132.6682,132.4994,132.5331,33454.0
2021-02-01 14:40:00,157.01,157.12,156.87,156.87,28193.0,132.55,132.6429,132.4318,132.4318,28193.0
2021-02-01 14:45:00,156.88,156.91,156.6,156.62,38017.0,132.4403,132.4656,132.2039,132.2208,38017.0
2021-02-01 14:50:00,156.6,156.62,156.41,156.47,49114.0,132.2039,132.2208,132.0435,132.0942,49114.0
2021-02-01 14:55:00,156.5,156.62,156.28,156.45,23576.0,132.1195,132.2208,131.9338,132.0773,23576.0
2021-02-01 15:00:00,156.47,156.55,156.37,156.46,34446.0,132.0942,132.1617,132.0097,132.0857,34446.0
2021-02-01 15:05:00,156.48,156.6,156.33,156.5,27598.0,132.1026,132.2039,131.976,132.1195,27598.0
2021-02-01 15:10:00,156.52,156.58,156.32,156.42,29066.0,132.1364,132.187,131.9675,132.0519,29066.0
2021-02-01 15:15:00,156.43,156.47,156.34,156.38,36964.0,132.0604,132.0942,131.9844,132.0182,36964.0
2021-02-01 15:20:00,156.38,156.51,156.2,156.2,40092.0,132.0182,132.1279,131.8662,131.8662,40092.0
2021-02-01 15:25:00,156.22,156.45,156.2,156.28,35446.0,131.8831,132.0773,131.8662,131.9338,35446.0
2021-02-01 15:30:00,156.26,156.29,155.91,156.05,54341.0,131.9169,131.9422,131.6214,131.7396,54341.0
2021-02-01 15:35:00,156.05,156.26,155.99,156.01,38852.0,131.7396,131.9169,131.6889,131.7058,38852.0
2021-02-01 15:40:00,156.02,156.4,155.94,156.36,53208.0,131.7143,132.0351,131.6467,132.0013,53208.0
2021-02-01 15:45:00,156.36,156.62,156.22,156.5,85611.0,132.0013,132.2208,131.8831,132.1195,85611.0
2021-02-01 15:50:00,156.49,156.75,156.43,156.73,91516.0,132.111,132.3305,132.0604,132.3137,91516.0
2021-02-01 15:55:00,156.71,156.72,156.23,156.3,280501.0,132.2968,132.3052,131.8915,131.9506,280501.0
2021-02-02 09:30:00,163.2,164.0,162.4,162.6,432327.0,137.7757,138.4511,137.1003,137.2692,432327.0
2021-02-02 09:35:00,162.73,163.17,161.71,162.05,277598.0,137.3789,137.7504,136.5178,136.8049,277598.0
2021-02-02 09:40:00,162.12,162.12,159.3,161.0,492136.0,136.864,136.864,134.4833,135.9184,492136.0
2021-02-02 09:45:00,160.97,162.25,160.95,161.59,197563.0,135.8931,136.9737,135.8762,136.4165,197563.0
2021-02-02 09:50:00,161.63,163.45,161.55,163.44,289165.0,136.4503,137.9868,136.3828,137.9783,289165.0
2021-02-02 09:55:00,163.45,164.2,163.31,163.66,270032.0,137.9868,138.6199,137.8686,138.1641,270032.0
2021-02-02 10:00:00,163.64,164.14,163.0,163.73,167601.0,138.1472,138.5693,137.6069,138.2231,167601.0
2021-02-02 10:05:00,163.74,164.03,163.07,163.16,136165.0,138.2316,138.4764,137.666,137.7419,136165.0
2021-02-02 10:10:00,163.09,163.55,161.81,162.04,112538.0,137.6829,138.0712,136.6023,136.7964,112538.0
2021-02-02 10:15:00,162.11,162.96,162.01,162.47,109858.0,136.8555,137.5731,136.7711,137.1594,109858.0
2021-02-02 10:20:00,162.56,162.59,161.34,161.4,90364.0,137.2354,137.2607,136.2055,136.2561,90364.0
2021-02-02 10:25:00,161.4,162.05,160.71,160.71,112209.0,136.2561,136.8049,135.6736,135.6736,112209.0
2021-02-02 10:30:00,160.91,160.92,159.41,159.63,106450.0,135.8425,135.8509,134.5761,134.7619,106450.0
2021-02-02 10:35:00,159.67,160.46,159.55,159.88,133430.0,134.7956,135.4626,134.6943,134.9729,133430.0
2021-02-02 10:40:00,159.94,160.19,159.6,159.65,44929.0,135.0236,135.2346,134.7365,134.7788,44929.0
2021-02-02 10:45:00,159.7,159.75,159.24,159.6,73879.0,134.821,134.8632,134.4326,134.7365,73879.0
2021-02-02 10:50:00,159.62,160.29,159.62,159.85,60045.0,134.7534,135.3191,134.7534,134.9476,60045.0
2021-02-02 10:55:00,159.88,159.94,159.21,159.22,51694.0,134.9729,135.0236,134.4073,134.4157,51694.0
2021-02-02 11:00:00,159.28,159.68,158.9,159.42,50342.0,134.4664,134.8041,134.1456,134.5846,50342.0
2021-02-02 11:05:00,159.37,159.81,158.81,158.95,60416.0,134.5424,134.9138,134.0696,134.1878,60416.0
2021-02-02 11:10:00,158.97,159.1,158.35,158.54,74083.0,134.2047,134.3144,133.6813,133.8417,74083.0
2021-02-02 11:15:00,158.62,159.39,158.55,159.39,43378.0,133.9092,134.5593,133.8501,134.5593,43378.0
2021-02-02 11:20:00,159.34,159.4,158.87,158.98,38907.0,134.517,134.5677,134.1203,134.2131,38907.0
2021-02-02 11:25:00,158.94,159.77,158.56,159.75,46685.0,134.1794,134.8801,133.8586,134.8632,46685.0
2021-02-02 11:30:00,159.77,160.23,159.56,160.0,54213.0,134.8801,135.2684,134.7028,135.0742,54213.0
2021-02-02 11:35:00,160.0,160.23,159.83,160.0,35886.0,135.0742,135.2684,134.9307,135.0742,35886.0
2021-02-02 11:40:00,160.03,160.09,159.51,159.75,40265.0,135.0996,135.1502,134.6606,134.8632,40265.0
2021-02-02 11:45:00,159.78,160.06,159.3,159.41,26831.0,134.8885,135.1249,134.4833,134.5761,26831.0
2021-02-02 11:50:00,159.41,159.57,158.58,158.67,30194.0,134.5761,134.7112,133.8754,133.9514,30194.0
2021-02-02 11:55:00,158.67,158.71,158.31,158.62,66603.0,133.9514,133.9852,133.6475,133.9092,66603.0
2021-02-02 12:00:00,158.64,159.2,158.64,158.97,34151.0,133.9261,134.3989,133.9261,134.2047,34151.0
2021-02-02 12:05:00,158.94,158.97,158.37,158.59,33715.0,134.1794,134.2047,133.6982,133.8839,33715.0
2021-02-02 12:10:00,158.59,158.6,158.08,158.18,38352.0,133.8839,133.8923,133.4533,133.5378,38352.0
2021-02-02 12:15:00,158.16,158.23,157.83,157.85,44554.0,133.5209,133.58,133.2423,133.2592,44554.0
2021-02-02 12:20:00,157.81,158.02,157.56,157.71,38528.0,133.2254,133.4027,133.0143,133.141,38528.0
2021-02-02 12:25:00,157.7,157.87,157.58,157.61,31063.0,133.1325,133.2761,133.0312,133.0566,31063.0
2021-02-02 12:30:00,157.61,157.69,157.31,157.56,41039.0,133.0566,133.1241,132.8033,133.0143,41039.0
2021-02-02 12:35:00,157.56,157.57,157.23,157.28,35953.0,133.0143,133.0228,132.7358,132.778,35953.0
2021-02-02 12:40:00,157.25,157.42,157.06,157.2,78990.0,132.7526,132.8962,132.5922,132.7104,78990.0
2021-02-02 12:45:00,157.2,157.22,156.93,157.16,63404.0,132.7104,132.7273,132.4825,132.6767,63404.0
2021-02-02 12:50:00,157.22,157.63,157.02,157.04,63383.0,132.7273,133.0734,132.5585,132.5754,63383.0
2021-02-02 12:55:00,157.08,157.19,156.93,157.14,42105.0,132.6091,132.702,132.4825,132.6598,42105.0
2021-02-02 13:00:00,157.16,157.54,156.95,157.48,62178.0,132.6767,132.9975,132.4994,132.9468,62178.0
2021-02-02 13:05:00,157.43,157.6,157.24,157.54,102707.0,132.9046,133.0481,132.7442,132.9975,102707.0
2021-02-02 13:10:00,157.56,157.8,157.51,157.72,46821.0,133.0143,133.217,132.9721,133.1494,46821.0
2021-02-02 13:15:00,157.75,157.89,157.71,157.8,53004.0,133.1747,133.2929,133.141,133.217,53004.0
2021-02-02 13:20:00,157.78,158.2,157.77,158.05,69223.0,133.2001,133.5546,133.1916,133.428,69223.0
2021-02-02 13:25:00,158.02,158.07,157.68,157.88,203418.0,133.4027,133.4449,133.1157,133.2845,203418.0
2021-02-02 13:30:00,157.88,157.89,157.54,157.75,50165.0,133.2845,133.2929,132.9975,133.1747,50165.0
2021-02-02 13:35:00,157.7,157.77,157.3,157.39,58017.0,133.1325,133.1916,132.7949,132.8708,58017.0
2021-02-02 13:40:00,157.34,157.36,157.06,157.23,42719.0,132.8286,132.8455,132.5922,132.7358,42719.0
2021-02-02 13:45:00,157.22,157.3,157.11,157.28,39325.0,132.7273,132.7949,132.6345,132.778,39325.0
2021-02-02 13:50:00,157.28,157.57,157.21,157.43,44675.0,132.778,133.0228,132.7189,132.9046,44675.0
2021-02-02 13:55:00,157.45,157.67,157.43,157.63,29223.0,132.9215,133.1072,132.9046,133.0734,29223.0
2021-02-02 14:00:00,157.63,157.94,157.6,157.68,39128.0,133.0734,133.3351,133.0481,133.1157,39128.0
2021-02-02 14:05:00,157.68,157.85,157.54,157.85,39158.0,133.1157,133.2592,132.9975,133.2592,39158.0
2021-02-02 14:10:00,157.82,158.5,157.81,158.28,89750.0,133.2338,133.8079,133.2254,133.6222,89750.0
2021-02-02 14:15:00,158.28,158.31,157.72,157.78,51398.0,133.6222,133.6475,133.1494,133.2001,51398.0
2021-02-02 14:20:00,157.81,158.21,157.75,158.12,31700.0,133.2254,133.5631,133.1747,133.4871,31700.0
2021-02-02 14:25:00,158.13,158.41,158.05,158.33,197903.0,133.4956,133.7319,133.428,133.6644,197903.0
2021-02-02 14:30:00,158.31,158.91,158.21,158.9,70696.0,133.6475,134.154,133.5631,134.1456,70696.0
2021-02-02 14:35:00,158.95,159.37,158.85,159.37,76207.0,134.1878,134.5424,134.1034,134.5424,76207.0
2021-02-02 14:40:00,159.33,160.04,159.21,159.99,297551.0,134.5086,135.108,134.4073,135.0658,297551.0
2021-02-02 14:45:00,160.0,160.02,159.51,159.58,74731.0,135.0742,135.0911,134.6606,134.7197,74731.0
2021-02-02 14:50:00,159.62,160.46,159.5,160.33,49211.0,134.7534,135.4626,134.6521,135.3528,49211.0
2021-02-02 14:55:00,160.33,161.97,160.19,161.58,142870.0,135.3528,136.7373,135.2346,136.4081,142870.0
2021-02-02 15:00:00,161.58,162.5,161.29,162.21,109216.0,136.4081,137.1848,136.1633,136.9399,109216.0
2021-02-02 15:05:00,162.11,162.17,161.68,161.95,62273.0,136.8555,136.9062,136.4925,136.7204,62273.0
2021-02-02 15:10:00,161.98,162.3,161.95,162.05,94849.0,136.7458,137.0159,136.7204,136.8049,94849.0
2021-02-02 15:15:00,162.05,163.2,161.89,162.91,206114.0,136.8049,137.7757,136.6698,137.5309,206114.0
2021-02-02 15:20:00,162.91,163.28,162.72,162.89,182517.0,137.5309,137.8433,137.3705,137.514,182517.0
2021-02-02 15:25:00,162.93,163.04,162.79,162.93,101206.0,137.5478,137.6406,137.4296,137.5478,101206.0
2021-02-02 15:30:00,162.9,162.99,162.07,162.12,124665.0,137.5225,137.5984,136.8218,136.864,124665.0
2021-02-02 15:35:00,162.12,162.44,162.05,162.22,109535.0,136.864,137.1341,136.8049,136.9484,109535.0
2021-02-02 15:40:00,162.25,162.27,161.24,161.24,119016.0,136.9737,136.9906,136.1211,136.1211,119016.0
2021-02-02 15:45:00,161.28,161.37,160.57,160.83,169420.0,136.1548,136.2308,135.5554,135.7749,169420.0
2021-02-02 15:50:00,160.83,160.83,160.21,160.36,198730.0,135.7749,135.7749,135.2515,135.3781,198730.0
2021-02-02 15:55:00,160.35,160.55,160.12,160.26,319013.0,135.3697,135.5385,135.1755,135.2937,319013.0
2021-02-03 09:30:00,160.69,161.47,160.31,161.24,148173.0,135.6567,136.3152,135.3359,136.1211,148173.0
2021-02-03 09:35:00,161.36,161.37,160.2,160.21,70666.0,136.2224,136.2308,135.2431,135.2515,70666.0
2021-02-03 09:40:00,160.21,160.39,159.36,159.76,125189.0,135.2515,135.4035,134.5339,134.8716,125189.0
2021-02-03 09:45:00,159.8,159.8,158.85,159.16,58072.0,134.9054,134.9054,134.1034,134.3651,58072.0
2021-02-03 09:50:00,159.24,159.29,158.55,158.64,52402.0,134.4326,134.4748,133.8501,133.9261,52402.0
2021-02-03 09:55:00,158.7,159.39,158.42,159.39,56691.0,133.9768,134.5593,133.7404,134.5593,56691.0
2021-02-03 10:00:00,159.39,159.5,158.62,158.99,36376.0,134.5593,134.6521,133.9092,134.2216,36376.0
2021-02-03 10:05:00,158.97,159.01,158.24,158.28,50938.0,134.2047,134.2385,133.5884,133.6222,50938.0
2021-02-03 10:10:00,158.32,158.39,157.92,158.28,44773.0,133.656,133.715,133.3183,133.6222,44773.0
2021-02-03 10:15:00,158.33,158.57,157.89,157.92,43669.0,133.6644,133.867,133.2929,133.3183,43669.0
2021-02-03 10:20:00,157.94,157.97,157.61,157.74,38302.0,133.3351,133.3605,133.0566,133.1663,38302.0
2021-02-03 10:25:00,157.77,157.77,157.21,157.43,85877.0,133.1916,133.1916,132.7189,132.9046,85877.0
2021-02-03 10:30:00,157.44,157.96,157.4,157.59,51425.0,132.913,133.352,132.8793,133.0397,51425.0
2021-02-03 10:35:00,157.59,157.64,157.05,157.05,49022.0,133.0397,133.0819,132.5838,132.5838,49022.0
2021-02-03 10:40:00,157.04,157.19,156.85,157.14,72248.0,132.5754,132.702,132.415,132.6598,72248.0
2021-02-03 10:45:00,157.1,157.72,157.07,157.69,45643.0,132.626,133.1494,132.6007,133.1241,45643.0
2021-02-03 10:50:00,157.72,157.85,157.54,157.69,46594.0,133.1494,133.2592,132.9975,133.1241,46594.0
2021-02-03 10:55:00,157.66,157.73,157.26,157.59,29956.0,133.0988,133.1579,132.7611,133.0397,29956.0
2021-02-03 11:00:00,157.63,158.14,157.61,157.72,38349.0,133.0734,133.504,133.0566,133.1494,38349.0
2021-02-03 11:05:00,157.72,157.77,157.34,157.53,27530.0,133.1494,133.1916,132.8286,132.989,27530.0
2021-02-03 11:10:00,157.55,157.74,157.44,157.61,33909.0,133.0059,133.1663,132.913,133.0566,33909.0
2021-02-03 11:15:00,157.62,158.18,157.62,158.16,34916.0,133.065,133.5378,133.065,133.5209,34916.0
2021-02-03 11:20:00,158.16,158.46,158.07,158.46,47369.0,133.5209,133.7741,133.4449,133.7741,47369.0
2021-02-03 11:25:00,158.44,158.69,158.43,158.64,47028.0,133.7573,133.9683,133.7488,133.9261,47028.0
2021-02-03 11:30:00,158.7,158.85,158.63,158.81,33864.0,133.9768,134.1034,133.9177,134.0696,33864.0
2021-02-03 11:35:00,158.77,158.83,158.38,158.43,46032.0,134.0358,134.0865,133.7066,133.7488,46032.0
2021-02-03 11:40:00,158.44,158.53,158.36,158.5,30114.0,133.7573,133.8332,133.6897,133.8079,30114.0
2021-02-03 11:45:00,158.5,159.13,158.5,159.08,64153.0,133.8079,134.3398,133.8079,134.2976,64153.0
2021-02-03 11:50:00,159.1,159.43,158.79,158.8,67125.0,134.3144,134.593,134.0527,134.0612,67125.0
2021-02-03 11:55:00,158.8,158.84,158.5,158.63,28381.0,134.0612,134.0949,133.8079,133.9177,28381.0
2021-02-03 12:00:00,158.65,158.65,158.28,158.56,50670.0,133.9345,133.9345,133.6222,133.8586,50670.0
2021-02-03 12:05:00,158.55,158.71,158.47,158.7,26290.0,133.8501,133.9852,133.7826,133.9768,26290.0
2021-02-03 12:10:00,158.73,158.96,158.69,158.84,24495.0,134.0021,134.1962,133.9683,134.0949,24495.0
2021-02-03 12:15:00,158.82,158.88,158.6,158.74,23827.0,134.0781,134.1287,133.8923,134.0105,23827.0
2021-02-03 12:20:00,158.75,158.83,158.59,158.59,23049.0,134.019,134.0865,133.8839,133.8839,23049.0
2021-02-03 12:25:00,158.62,159.15,158.49,159.15,36723.0,133.9092,134.3566,133.7995,134.3566,36723.0
2021-02-03 12:30:00,159.14,159.29,158.82,158.82,31042.0,134.3482,134.4748,134.0781,134.0781,31042.0
2021-02-03 12:35:00,158.86,159.43,158.79,159.42,24053.0,134.1118,134.593,134.0527,134.5846,24053.0
2021-02-03 12:40:00,159.44,159.68,159.4,159.51,32314.0,134.6015,134.8041,134.5677,134.6606,32314.0
2021-02-03 12:45:00,159.47,159.84,159.4,159.72,45703.0,134.6268,134.9392,134.5677,134.8379,45703.0
2021-02-03 12:50:00,159.73,160.1,159.65,160.1,40329.0,134.8463,135.1587,134.7788,135.1587,40329.0
2021-02-03 12:55:00,160.04,160.11,159.88,159.97,29178.0,135.108,135.1671,134.9729,135.0489,29178.0
2021-02-03 13:00:00,159.99,160.06,159.86,160.04,32935.0,135.0658,135.1249,134.956,135.108,32935.0
2021-02-03 13:05:00,160.09,160.25,160.08,160.21,21959.0,135.1502,135.2853,135.1418,135.2515,21959.0
2021-02-03 13:10:00,160.22,160.23,159.94,160.18,37736.0,135.26,135.2684,135.0236,135.2262,37736.0
2021-02-03 13:15:00,160.19,160.38,160.14,160.34,25079.0,135.2346,135.395,135.1924,135.3613,25079.0
2021-02-03 13:20:00,160.38,160.72,160.37,160.71,28339.0,135.395,135.6821,135.3866,135.6736,28339.0
2021-02-03 13:25:00,160.71,160.8,160.58,160.59,20490.0,135.6736,135.7496,135.5639,135.5723,20490.0
2021-02-03 13:30:00,160.61,160.62,160.43,160.44,16702.0,135.5892,135.5976,135.4372,135.4457,16702.0
2021-02-03 13:35:00,160.47,160.76,160.38,160.74,20077.0,135.471,135.7158,135.395,135.6989,20077.0
2021-02-03 13:40:00,160.76,160.76,160.4,160.49,25108.0,135.7158,135.7158,135.4119,135.4879,25108.0
2021-02-03 13:45:00,160.44,160.49,160.32,160.39,21461.0,135.4457,135.4879,135.3444,135.4035,21461.0
2021-02-03 13:50:00,160.39,160.94,160.36,160.91,40787.0,135.4035,135.8678,135.3781,135.8425,40787.0
2021-02-03 13:55:00,160.88,161.0,160.83,160.91,27479.0,135.8171,135.9184,135.7749,135.8425,27479.0
2021-02-03 14:00:00,160.9,160.92,160.73,160.75,22102.0,135.834,135.8509,135.6905,135.7074,22102.0
2021-02-03 14:05:00,160.75,160.99,160.75,160.97,17083.0,135.7074,135.91,135.7074,135.8931,17083.0
2021-02-03 14:10:00,160.96,161.36,160.94,161.03,62970.0,135.8847,136.2224,135.8678,135.9438,62970.0
2021-02-03 14:15:00,161.0,161.18,161.0,161.17,18041.0,135.9184,136.0704,135.9184,136.062,18041.0
2021-02-03 14:20:00,161.14,161.14,160.98,160.98,25076.0,136.0366,136.0366,135.9016,135.9016,25076.0
2021-02-03 14:25:00,161.0,161.22,160.96,161.21,20176.0,135.9184,136.1042,135.8847,136.0957,20176.0
2021-02-03 14:30:00,161.22,161.29,161.08,161.14,33119.0,136.1042,136.1633,135.986,136.0366,33119.0
2021-02-03 14:35:00,161.16,161.44,161.12,161.27,44439.0,136.0535,136.2899,136.0197,136.1464,44439.0
2021-02-03 14:40:00,161.27,161.27,160.74,160.75,31885.0,136.1464,136.1464,135.6989,135.7074,31885.0
2021-02-03 14:45:00,160.75,161.0,160.68,160.99,24121.0,135.7074,135.9184,135.6483,135.91,24121.0
2021-02-03 14:50:00,161.02,161.16,160.71,160.76,31204.0,135.9353,136.0535,135.6736,135.7158,31204.0
2021-02-03 14:55:00,160.7,160.89,160.59,160.59,21671.0,135.6652,135.8256,135.5723,135.5723,21671.0
2021-02-03 15:00:00,160.6,160.68,160.36,160.46,25573.0,135.5808,135.6483,135.3781,135.4626,25573.0
2021-02-03 15:05:00,160.46,160.56,160.37,160.5,24675.0,135.4626,135.547,135.3866,135.4963,24675.0
2021-02-03 15:10:00,160.45,160.72,160.43,160.71,23652.0,135.4541,135.6821,135.4372,135.6736,23652.0
2021-02-03 15:15:00,160.72,160.83,160.68,160.81,25522.0,135.6821,135.7749,135.6483,135.758,25522.0
2021-02-03 15:20:00,160.8,160.93,160.7,160.77,32620.0,135.7496,135.8593,135.6652,135.7243,32620.0
2021-02-03 15:25:00,160.77,160.77,160.26,160.41,34725.0,135.7243,135.7243,135.2937,135.4204,34725.0
2021-02-03 15:30:00,160.39,160.44,160.24,160.34,30044.0,135.4035,135.4457,135.2768,135.3613,30044.0
2021-02-03 15:35:00,160.33,160.37,160.14,160.21,33416.0,135.3528,135.3866,135.1924,135.2515,33416.0
2021-02-03 15:40:00,160.2,160.22,160.04,160.09,39773.0,135.2431,135.26,135.108,135.1502,39773.0
2021-02-03 15:45:00,160.1,160.2,159.87,160.01,45699.0,135.1587,135.2431,134.9645,135.0827,45699.0
2021-02-03 15:50:00,160.0,160.04,159.78,159.93,83666.0,135.0742,135.108,134.8885,135.0151,83666.0
2021-02-03 15:55:00,159.94,159.99,159.62,159.72,133197.0,135.0236,135.0658,134.7534,134.8379,133197.0
2021-02-04 09:30:00,159.23,159.91,158.5,159.0,99814.0,134.4242,134.9983,133.8079,134.23,99814.0
2021-02-04 09:35:00,158.98,158.98,157.94,158.32,39845.0,134.2131,134.2131,133.3351,133.656,39845.0
2021-02-04 09:40:00,158.26,158.39,157.82,158.38,37405.0,133.6053,133.715,133.2338,133.7066,37405.0
2021-02-04 09:45:00,158.38,158.75,157.84,158.66,61577.0,133.7066,134.019,133.2507,133.943,61577.0
2021-02-04 09:50:00,158.7,158.93,158.41,158.41,56658.0,133.9768,134.1709,133.7319,133.7319,56658.0
2021-02-04 09:55:00,158.41,158.55,158.16,158.31,21166.0,133.7319,133.8501,133.5209,133.6475,21166.0
2021-02-04 10:00:00,158.34,158.88,158.25,158.38,24871.0,133.6728,134.1287,133.5969,133.7066,24871.0
2021-02-04 10:05:00,158.36,158.96,158.35,158.65,20456.0,133.6897,134.1962,133.6813,133.9345,20456.0
2021-02-04 10:10:00,158.63,159.03,158.51,159.0,21839.0,133.9177,134.2553,133.8164,134.23,21839.0
2021-02-04 10:15:00,159.01,159.8,159.01,159.8,21764.0,134.2385,134.9054,134.2385,134.9054,21764.0
2021-02-04 10:20:00,159.79,159.84,159.49,159.58,18924.0,134.8969,134.9392,134.6437,134.7197,18924.0
2021-02-04 10:25:00,159.49,159.86,159.45,159.82,22001.0,134.6437,134.956,134.6099,134.9223,22001.0
2021-02-04 10:30:00,159.83,160.24,159.83,160.21,37711.0,134.9307,135.2768,134.9307,135.2515,37711.0
2021-02-04 10:35:00,160.23,160.64,160.23,160.61,23358.0,135.2684,135.6145,135.2684,135.5892,23358.0
2021-02-04 10:40:00,160.67,160.89,160.56,160.64,24309.0,135.6399,135.8256,135.547,135.6145,24309.0
2021-02-04 10:45:00,160.65,160.65,159.99,160.25,21463.0,135.623,135.623,135.0658,135.2853,21463.0
2021-02-04 10:50:00,160.39,160.53,160.3,160.47,13911.0,135.4035,135.5217,135.3275,135.471,13911.0
2021-02-04 10:55:00,160.46,160.86,160.45,160.75,24829.0,135.4626,135.8003,135.4541,135.7074,24829.0
2021-02-04 11:00:00,160.78,161.13,160.78,161.05,24879.0,135.7327,136.0282,135.7327,135.9607,24879.0
2021-02-04 11:05:00,161.08,161.12,160.72,160.72,13348.0,135.986,136.0197,135.6821,135.6821,13348.0
2021-02-04 11:10:00,160.69,160.7,160.34,160.47,21283.0,135.6567,135.6652,135.3613,135.471,21283.0
2021-02-04 11:15:00,160.49,160.84,160.49,160.84,17212.0,135.4879,135.7834,135.4879,135.7834,17212.0
2021-02-04 11:20:00,160.9,161.33,160.85,160.86,45406.0,135.834,136.197,135.7918,135.8003,45406.0
2021-02-04 11:25:00,160.84,160.96,160.73,160.81,12367.0,135.7834,135.8847,135.6905,135.758,12367.0
2021-02-04 11:30:00,160.79,161.3,160.77,161.28,19774.0,135.7412,136.1717,135.7243,136.1548,19774.0
2021-02-04 11:35:00,161.28,161.33,161.05,161.06,19428.0,136.1548,136.197,135.9607,135.9691,19428.0
2021-02-04 11:40:00,161.08,161.26,160.91,160.94,12596.0,135.986,136.1379,135.8425,135.8678,12596.0
2021-02-04 11:45:00,160.9,161.1,160.85,161.02,10914.0,135.834,136.0029,135.7918,135.9353,10914.0
2021-02-04 11:50:00,161.05,161.08,160.79,160.8,14816.0,135.9607,135.986,135.7412,135.7496,14816.0
2021-02-04 11:55:00,160.79,161.05,160.77,161.0,8808.0,135.7412,135.9607,135.7243,135.9184,8808.0
2021-02-04 12:00:00,161.03,161.37,161.03,161.32,15362.0,135.9438,136.2308,135.9438,136.1886,15362.0
2021-02-04 12:05:00,161.27,161.27,160.92,160.95,9895.0,136.1464,136.1464,135.8509,135.8762,9895.0
2021-02-04 12:10:00,160.99,161.1,160.75,161.06,12910.0,135.91,136.0029,135.7074,135.9691,12910.0
2021-02-04 12:15:00,161.06,161.25,161.0,161.22,10152.0,135.9691,136.1295,135.9184,136.1042,10152.0
2021-02-04 12:20:00,161.21,161.38,161.07,161.15,13742.0,136.0957,136.2392,135.9775,136.0451,13742.0
2021-02-04 12:25:00,161.2,161.39,161.18,161.22,15271.0,136.0873,136.2477,136.0704,136.1042,15271.0
2021-02-04 12:30:00,161.21,161.3,161.16,161.25,9105.0,136.0957,136.1717,136.0535,136.1295,9105.0
2021-02-04 12:35:00,161.25,161.34,161.14,161.17,14475.0,136.1295,136.2055,136.0366,136.062,14475.0
2021-02-04 12:40:00,161.2,161.4,161.18,161.4,11691.0,136.0873,136.2561,136.0704,136.2561,11691.0
2021-02-04 12:45:00,161.4,161.47,161.33,161.45,10537.0,136.2561,136.3152,136.197,136.2983,10537.0
2021-02-04 12:50:00,161.41,161.5,161.39,161.4,13833.0,136.2646,136.3406,136.2477,136.2561,13833.0
2021-02-04 12:55:00,161.4,161.47,161.31,161.35,18553.0,136.2561,136.3152,136.1802,136.2139,18553.0
2021-02-04 13:00:00,161.36,161.69,161.33,161.58,21884.0,136.2224,136.501,136.197,136.4081,21884.0
2021-02-04 13:05:00,161.61,161.86,161.6,161.8,15795.0,136.4334,136.6445,136.425,136.5938,15795.0
2021-02-04 13:10:00,161.74,161.98,161.65,161.95,11766.0,136.5432,136.7458,136.4672,136.7204,11766.0
2021-02-04 13:15:00,161.97,162.09,161.82,161.98,24996.0,136.7373,136.8386,136.6107,136.7458,24996.0
2021-02-04 13:20:00,162.0,162.41,161.96,162.37,54943.0,136.7627,137.1088,136.7289,137.075,54943.0
2021-02-04 13:25:00,162.4,162.41,162.16,162.34,20779.0,137.1003,137.1088,136.8977,137.0497,20779.0
2021-02-04 13:30:00,162.36,162.39,162.15,162.2,16885.0,137.0666,137.0919,136.8893,136.9315,16885.0
2021-02-04 13:35:00,162.18,162.19,161.94,162.13,18260.0,136.9146,136.9231,136.712,136.8724,18260.0
2021-02-04 13:40:00,162.09,162.09,161.89,161.9,11843.0,136.8386,136.8386,136.6698,136.6782,11843.0
2021-02-04 13:45:00,161.89,161.98,161.79,161.98,10064.0,136.6698,136.7458,136.5854,136.7458,10064.0
2021-02-04 13:50:00,161.96,162.08,161.91,162.06,20861.0,136.7289,136.8302,136.6867,136.8133,20861.0
2021-02-04 13:55:00,162.04,162.34,162.04,162.3,25372.0,136.7964,137.0497,136.7964,137.0159,25372.0
2021-02-04 14:00:00,162.29,162.4,162.24,162.27,17694.0,137.0075,137.1003,136.9653,136.9906,17694.0
2021-02-04 14:05:00,162.21,162.21,162.02,162.07,14366.0,136.9399,136.9399,136.7795,136.8218,14366.0
2021-02-04 14:10:00,162.05,162.1,161.94,161.95,13746.0,136.8049,136.8471,136.712,136.7204,13746.0
2021-02-04 14:15:00,161.92,162.11,161.9,162.06,5814.0,136.6951,136.8555,136.6782,136.8133,5814.0
2021-02-04 14:20:00,162.06,162.08,161.69,161.78,11600.0,136.8133,136.8302,136.501,136.5769,11600.0
2021-02-04 14:25:00,161.76,161.83,161.73,161.74,11003.0,136.56,136.6191,136.5347,136.5432,11003.0
2021-02-04 14:30:00,161.78,161.79,161.52,161.52,10978.0,136.5769,136.5854,136.3574,136.3574,10978.0
2021-02-04 14:35:00,161.51,161.78,161.51,161.75,12048.0,136.349,136.5769,136.349,136.5516,12048.0
2021-02-04 14:40:00,161.71,161.98,161.68,161.92,14028.0,136.5178,136.7458,136.4925,136.6951,14028.0
2021-02-04 14:45:00,161.92,161.92,161.58,161.67,15932.0,136.6951,136.6951,136.4081,136.4841,15932.0
2021-02-04 14:50:00,161.66,161.66,161.33,161.42,13789.0,136.4756,136.4756,136.197,136.273,13789.0
2021-02-04 14:55:00,161.5,161.73,161.46,161.55,17941.0,136.3406,136.5347,136.3068,136.3828,17941.0
2021-02-04 15:00:00,161.58,161.58,161.27,161.35,32683.0,136.4081,136.4081,136.1464,136.2139,32683.0
2021-02-04 15:05:00,161.38,161.53,161.26,161.51,25499.0,136.2392,136.3659,136.1379,136.349,25499.0
2021-02-04 15:10:00,161.51,161.51,161.2,161.29,25174.0,136.349,136.349,136.0873,136.1633,25174.0
2021-02-04 15:15:00,161.29,161.38,161.28,161.33,23183.0,136.1633,136.2392,136.1548,136.197,23183.0
2021-02-04 15:20:00,161.35,161.38,161.21,161.34,23207.0,136.2139,136.2392,136.0957,136.2055,23207.0
2021-02-04 15:25:00,161.33,161.67,161.33,161.65,20694.0,136.197,136.4841,136.197,136.4672,20694.0
2021-02-04 15:30:00,161.65,161.85,161.59,161.67,21280.0,136.4672,136.636,136.4165,136.4841,21280.0
2021-02-04 15:35:00,161.69,161.69,161.3,161.35,18592.0,136.501,136.501,136.1717,136.2139,18592.0
2021-02-04 15:40:00,161.35,161.55,161.35,161.51,28524.0,136.2139,136.3828,136.2139,136.349,28524.0
2021-02-04 15:45:00,161.49,161.63,161.46,161.59,29575.0,136.3321,136.4503,136.3068,136.4165,29575.0
2021-02-04 15:50:00,161.58,161.9,161.57,161.84,57236.0,136.4081,136.6782,136.3996,136.6276,57236.0
2021-02-04 15:55:00,161.86,162.36,161.8,162.33,150999.0,136.6445,137.0666,136.5938,137.0412,150999.0
2021-02-05 09:30:00,163.0,163.2,162.6,162.61,79855.0,137.6069,137.7757,137.2692,137.2776,79855.0
2021-02-05 09:35:00,162.53,162.67,161.85,162.62,33289.0,137.2101,137.3283,136.636,137.2861,33289.0
2021-02-05 09:40:00,162.62,162.75,161.82,162.56,35547.0,137.2861,137.3958,136.6107,137.2354,35547.0
2021-02-05 09:45:00,162.64,163.11,162.32,163.11,42114.0,137.303,137.6997,137.0328,137.6997,42114.0
2021-02-05 09:50:00,163.1,163.33,162.95,163.23,24406.0,137.6913,137.8855,137.5647,137.801,24406.0
2021-02-05 09:55:00,163.18,163.24,162.52,162.92,19917.0,137.7588,137.8095,137.2016,137.5393,19917.0
2021-02-05 10:00:00,162.97,163.05,162.72,162.81,19272.0,137.5815,137.6491,137.3705,137.4465,19272.0
2021-02-05 10:05:00,162.78,163.07,162.76,162.79,16470.0,137.4211,137.666,137.4043,137.4296,16470.0
2021-02-05 10:10:00,162.69,162.73,161.72,161.82,29169.0,137.3452,137.3789,136.5263,136.6107,29169.0
2021-02-05 10:15:00,161.87,162.0,161.75,161.85,36645.0,136.6529,136.7627,136.5516,136.636,36645.0
2021-02-05 10:20:00,161.83,162.38,161.81,162.25,22092.0,136.6191,137.0835,136.6023,136.9737,22092.0
2021-02-05 10:25:00,162.25,162.71,162.25,162.53,11550.0,136.9737,137.362,136.9737,137.2101,11550.0
2021-02-05 10:30:00,162.59,163.01,162.5,162.96,15220.0,137.2607,137.6153,137.1848,137.5731,15220.0
2021-02-05 10:35:00,163.0,163.24,162.98,163.21,23920.0,137.6069,137.8095,137.59,137.7842,23920.0
2021-02-05 10:40:00,163.17,163.45,163.14,163.45,22884.0,137.7504,137.9868,137.7251,137.9868,22884.0
2021-02-05 10:45:00,163.41,163.58,163.38,163.38,17341.0,137.953,138.0965,137.9277,137.9277,17341.0
2021-02-05 10:50:00,163.38,163.38,162.88,163.05,17294.0,137.9277,137.9277,137.5056,137.6491,17294.0
2021-02-05 10:55:00,163.05,163.11,162.69,162.74,13312.0,137.6491,137.6997,137.3452,137.3874,13312.0
2021-02-05 11:00:00,162.84,162.9,162.64,162.64,9552.0,137.4718,137.5225,137.303,137.303,9552.0
2021-02-05 11:05:00,162.7,162.8,162.61,162.7,11613.0,137.3536,137.438,137.2776,137.3536,11613.0
2021-02-05 11:10:00,162.73,162.9,162.7,162.81,9232.0,137.3789,137.5225,137.3536,137.4465,9232.0
2021-02-05 11:15:00,162.83,162.88,162.72,162.84,6680.0,137.4634,137.5056,137.3705,137.4718,6680.0
2021-02-05 11:20:00,162.8,162.96,162.78,162.88,8050.0,137.438,137.5731,137.4211,137.5056,8050.0
2021-02-05 11:25:00,162.88,163.14,162.85,163.08,13228.0,137.5056,137.7251,137.4802,137.6744,13228.0
2021-02-05 11:30:00,163.1,163.25,163.06,163.2,9102.0,137.6913,137.8179,137.6575,137.7757,9102.0
2021-02-05 11:35:00,163.22,163.28,163.15,163.2,7418.0,137.7926,137.8433,137.7335,137.7757,7418.0
2021-02-05 11:40:00,163.18,163.31,163.15,163.19,9191.0,137.7588,137.8686,137.7335,137.7673,9191.0
2021-02-05 11:45:00,163.27,163.54,163.27,163.5,31094.0,137.8348,138.0627,137.8348,138.029,31094.0
2021-02-05 11:50:00,163.51,163.56,163.33,163.33,10652.0,138.0374,138.0796,137.8855,137.8855,10652.0
2021-02-05 11:55:00,163.3,163.54,163.3,163.53,10265.0,137.8601,138.0627,137.8601,138.0543,10265.0
2021-02-05 12:00:00,163.51,163.89,163.46,163.81,20531.0,138.0374,138.3582,137.9952,138.2907,20531.0
2021-02-05 12:05:00,163.81,163.96,163.81,163.86,17065.0,138.2907,138.4173,138.2907,138.3329,17065.0
2021-02-05 12:10:00,163.86,164.14,163.8,163.82,25793.0,138.3329,138.5693,138.2822,138.2991,25793.0
2021-02-05 12:15:00,163.84,163.96,163.77,163.96,7617.0,138.316,138.4173,138.2569,138.4173,7617.0
2021-02-05 12:20:00,163.95,163.97,163.64,163.7,13525.0,138.4089,138.4258,138.1472,138.1978,13525.0
2021-02-05 12:25:00,163.69,163.69,163.47,163.59,14834.0,138.1894,138.1894,138.0037,138.105,14834.0
2021-02-05 12:30:00,163.57,163.84,163.57,163.83,9903.0,138.0881,138.316,138.0881,138.3076,9903.0
2021-02-05 12:35:00,163.83,163.97,163.75,163.96,10978.0,138.3076,138.4258,138.24,138.4173,10978.0
2021-02-05 12:40:00,163.99,164.2,163.91,164.11,14714.0,138.4426,138.6199,138.3751,138.5439,14714.0
2021-02-05 12:45:00,164.07,164.18,163.95,163.95,11260.0,138.5102,138.603,138.4089,138.4089,11260.0
2021-02-05 12:50:00,163.97,163.98,163.73,163.92,8904.0,138.4258,138.4342,138.2231,138.3835,8904.0
2021-02-05 12:55:00,163.94,164.19,163.94,164.18,7942.0,138.4004,138.6115,138.4004,138.603,7942.0
2021-02-05 13:00:00,164.12,164.17,163.95,164.17,9204.0,138.5524,138.5946,138.4089,138.5946,9204.0
2021-02-05 13:05:00,164.13,164.2,164.04,164.19,7686.0,138.5608,138.6199,138.4849,138.6115,7686.0
2021-02-05 13:10:00,164.21,164.22,164.14,164.19,10543.0,138.6284,138.6368,138.5693,138.6115,10543.0
2021-02-05 13:15:00,164.21,164.41,164.17,164.41,12876.0,138.6284,138.7972,138.5946,138.7972,12876.0
2021-02-05 13:20:00,164.44,164.46,164.2,164.25,13643.0,138.8225,138.8394,138.6199,138.6621,13643.0
2021-02-05 13:25:00,164.27,164.45,164.27,164.28,8990.0,138.679,138.831,138.679,138.6875,8990.0
2021-02-05 13:30:00,164.29,164.36,164.18,164.33,13164.0,138.6959,138.755,138.603,138.7297,13164.0
2021-02-05 13:35:00,164.33,164.34,164.2,164.2,6756.0,138.7297,138.7381,138.6199,138.6199,6756.0
2021-02-05 13:40:00,164.19,164.25,164.11,164.15,14247.0,138.6115,138.6621,138.5439,138.5777,14247.0
2021-02-05 13:45:00,164.15,164.16,163.97,164.0,8665.0,138.5777,138.5862,138.4258,138.4511,8665.0
2021-02-05 13:50:00,164.02,164.08,163.98,164.06,11211.0,138.468,138.5186,138.4342,138.5017,11211.0
2021-02-05 13:55:00,164.09,164.16,164.07,164.16,17207.0,138.5271,138.5862,138.5102,138.5862,17207.0
2021-02-05 14:00:00,164.19,164.2,164.09,164.1,6531.0,138.6115,138.6199,138.5271,138.5355,6531.0
2021-02-05 14:05:00,164.12,164.12,164.0,164.04,11196.0,138.5524,138.5524,138.4511,138.4849,11196.0
2021-02-05 14:10:00,164.02,164.1,164.0,164.03,13556.0,138.468,138.5355,138.4511,138.4764,13556.0
2021-02-05 14:15:00,163.98,164.15,163.94,164.07,12494.0,138.4342,138.5777,138.4004,138.5102,12494.0
2021-02-05 14:20:00,164.1,164.22,164.1,164.16,7823.0,138.5355,138.6368,138.5355,138.5862,7823.0
2021-02-05 14:25:00,164.18,164.32,164.18,164.23,12320.0,138.603,138.7212,138.603,138.6453,12320.0
2021-02-05 14:30:00,164.26,164.3,164.18,164.19,5976.0,138.6706,138.7044,138.603,138.6115,5976.0
2021-02-05 14:35:00,164.18,164.49,164.17,164.49,10850.0,138.603,138.8648,138.5946,138.8648,10850.0
2021-02-05 14:40:00,164.5,164.54,164.26,164.27,18948.0,138.8732,138.907,138.6706,138.679,18948.0
2021-02-05 14:45:00,164.25,164.36,164.23,164.34,7640.0,138.6621,138.755,138.6453,138.7381,7640.0
2021-02-05 14:50:00,164.3,164.39,164.21,164.34,10619.0,138.7044,138.7803,138.6284,138.7381,10619.0
2021-02-05 14:55:00,164.39,164.39,164.24,164.28,6084.0,138.7803,138.7803,138.6537,138.6875,6084.0
2021-02-05 15:00:00,164.31,164.31,163.91,164.02,12939.0,138.7128,138.7128,138.3751,138.468,12939.0
2021-02-05 15:05:00,163.96,164.03,163.93,163.98,9884.0,138.4173,138.4764,138.392,138.4342,9884.0
2021-02-05 15:10:00,163.95,164.04,163.9,163.98,8525.0,138.4089,138.4849,138.3667,138.4342,8525.0
2021-02-05 15:15:00,163.97,164.03,163.92,163.96,11305.0,138.4258,138.4764,138.3835,138.4173,11305.0
2021-02-05 15:20:00,163.98,164.04,163.89,164.03,28875.0,138.4342,138.4849,138.3582,138.4764,28875.0
2021-02-05 15:25:00,164.02,164.16,164.02,164.08,14031.0,138.468,138.5862,138.468,138.5186,14031.0
2021-02-05 15:30:00,164.08,164.22,164.04,164.18,17641.0,138.5186,138.6368,138.4849,138.603,17641.0
2021-02-05 15:35:00,164.19,164.23,164.08,164.1,12274.0,138.6115,138.6453,138.5186,138.5355,12274.0
2021-02-05 15:40:00,164.09,164.09,163.75,163.79,20229.0,138.5271,138.5271,138.24,138.2738,20229.0
2021-02-05 15:45:00,163.8,164.03,163.67,163.74,21608.0,138.2822,138.4764,138.1725,138.2316,21608.0
2021-02-05 15:50:00,163.68,163.81,163.6,163.74,38650.0,138.1809,138.2907,138.1134,138.2316,38650.0
2021-02-05 15:55:00,163.79,164.41,163.75,164.39,165222.0,138.2738,138.7972,138.24,138.7803,165222.0
2021-02-08 09:30:00,164.44,165.03,164.1,164.4,94542.0,138.8225,139.3206,138.5355,138.7888,94542.0
2021-02-08 09:35:00,164.35,165.23,164.23,165.23,32672.0,138.7466,139.4895,138.6453,139.4895,32672.0
2021-02-08 09:40:00,165.19,165.47,164.89,164.9,23060.0,139.4557,139.6921,139.2024,139.2109,23060.0
2021-02-08 09:45:00,164.89,165.08,164.64,165.0,24078.0,139.2024,139.3628,138.9914,139.2953,24078.0
2021-02-08 09:50:00,165.06,165.09,164.74,165.03,44798.0,139.346,139.3713,139.0758,139.3206,44798.0
2021-02-08 09:55:00,165.08,165.08,164.63,164.83,29640.0,139.3628,139.3628,138.9829,139.1518,29640.0
2021-02-08 10:00:00,164.83,165.16,164.82,165.16,26067.0,139.1518,139.4304,139.1433,139.4304,26067.0
2021-02-08 10:05:00,165.2,165.25,164.9,164.93,18769.0,139.4641,139.5064,139.2109,139.2362,18769.0
2021-02-08 10:10:00,164.91,165.07,164.68,164.88,28108.0,139.2193,139.3544,139.0252,139.194,28108.0
2021-02-08 10:15:00,164.91,165.0,164.8,165.0,8447.0,139.2193,139.2953,139.1265,139.2953,8447.0
2021-02-08 10:20:00,164.96,165.13,164.6,164.62,19954.0,139.2615,139.405,138.9576,138.9745,19954.0
2021-02-08 10:25:00,164.61,164.96,164.57,164.87,10479.0,138.9661,139.2615,138.9323,139.1856,10479.0
2021-02-08 10:30:00,164.91,165.16,164.89,165.02,15708.0,139.2193,139.4304,139.2024,139.3122,15708.0
2021-02-08 10:35:00,165.07,165.31,165.04,165.16,17120.0,139.3544,139.557,139.3291,139.4304,17120.0
2021-02-08 10:40:00,165.21,165.32,165.0,165.05,13202.0,139.4726,139.5654,139.2953,139.3375,13202.0
2021-02-08 10:45:00,165.0,165.05,164.68,164.68,19372.0,139.2953,139.3375,139.0252,139.0252,19372.0
2021-02-08 10:50:00,164.72,164.76,164.49,164.58,16746.0,139.0589,139.0927,138.8648,138.9407,16746.0
2021-02-08 10:55:00,164.53,164.54,164.1,164.33,28416.0,138.8985,138.907,138.5355,138.7297,28416.0
2021-02-08 11:00:00,164.35,164.64,164.27,164.52,17137.0,138.7466,138.9914,138.679,138.8901,17137.0
2021-02-08 11:05:00,164.48,164.48,164.08,164.08,13766.0,138.8563,138.8563,138.5186,138.5186,13766.0
2021-02-08 11:10:00,164.13,164.26,163.93,164.15,23665.0,138.5608,138.6706,138.392,138.5777,23665.0
2021-02-08 11:15:00,164.2,164.24,163.84,163.84,12510.0,138.6199,138.6537,138.316,138.316,12510.0
2021-02-08 11:20:00,163.84,163.92,163.65,163.77,18174.0,138.316,138.3835,138.1556,138.2569,18174.0
2021-02-08 11:25:00,163.78,163.98,163.67,163.85,21115.0,138.2654,138.4342,138.1725,138.3245,21115.0
2021-02-08 11:30:00,163.87,163.9,163.45,163.53,25647.0,138.3413,138.3667,137.9868,138.0543,25647.0
2021-02-08 11:35:00,163.52,163.52,163.06,163.1,22677.0,138.0459,138.0459,137.6575,137.6913,22677.0
2021-02-08 11:40:00,163.12,163.32,162.91,162.96,39156.0,137.7082,137.877,137.5309,137.5731,39156.0
2021-02-08 11:45:00,162.95,163.07,162.89,163.05,13035.0,137.5647,137.666,137.514,137.6491,13035.0
2021-02-08 11:50:00,163.1,163.52,163.1,163.26,11175.0,137.6913,138.0459,137.6913,137.8264,11175.0
2021-02-08 11:55:00,163.27,163.51,163.17,163.25,7833.0,137.8348,138.0374,137.7504,137.8179,7833.0
2021-02-08 12:00:00,163.23,163.25,162.85,162.85,11155.0,137.801,137.8179,137.4802,137.4802,11155.0
2021-02-08 12:05:00,162.81,162.98,162.81,162.94,9927.0,137.4465,137.59,137.4465,137.5562,9927.0
2021-02-08 12:10:00,162.9,163.22,162.84,163.21,7617.0,137.5225,137.7926,137.4718,137.7842,7617.0
2021-02-08 12:15:00,163.17,163.21,163.11,163.12,7871.0,137.7504,137.7842,137.6997,137.7082,7871.0
2021-02-08 12:20:00,163.13,163.23,163.07,163.18,10076.0,137.7166,137.801,137.666,137.7588,10076.0
2021-02-08 12:25:00,163.2,163.3,163.16,163.28,11418.0,137.7757,137.8601,137.7419,137.8433,11418.0
2021-02-08 12:30:00,163.28,163.28,163.08,163.1,9328.0,137.8433,137.8433,137.6744,137.6913,9328.0
2021-02-08 12:35:00,163.11,163.24,163.1,163.24,13837.0,137.6997,137.8095,137.6913,137.8095,13837.0
2021-02-08 12:40:00,163.27,163.61,163.22,163.61,13145.0,137.8348,138.1218,137.7926,138.1218,13145.0
2021-02-08 12:45:00,163.62,163.66,163.56,163.59,14608.0,138.1303,138.1641,138.0796,138.105,14608.0
2021-02-08 12:50:00,163.56,163.73,163.47,163.63,21171.0,138.0796,138.2231,138.0037,138.1387,21171.0
2021-02-08 12:55:00,163.63,163.63,163.3,163.41,5603.0,138.1387,138.1387,137.8601,137.953,5603.0
2021-02-08 13:00:00,163.4,163.41,163.19,163.3,7241.0,137.9446,137.953,137.7673,137.8601,7241.0
2021-02-08 13:05:00,163.31,163.38,163.23,163.28,5715.0,137.8686,137.9277,137.801,137.8433,5715.0
2021-02-08 13:10:00,163.28,163.31,163.13,163.14,3776.0,137.8433,137.8686,137.7166,137.7251,3776.0
2021-02-08 13:15:00,163.11,163.3,163.02,163.27,8107.0,137.6997,137.8601,137.6238,137.8348,8107.0
2021-02-08 13:20:00,163.31,163.35,163.2,163.2,8350.0,137.8686,137.9023,137.7757,137.7757,8350.0
2021-02-08 13:25:00,163.14,163.14,163.09,163.13,7306.0,137.7251,137.7251,137.6829,137.7166,7306.0
2021-02-08 13:30:00,163.15,163.51,163.14,163.4,10523.0,137.7335,138.0374,137.7251,137.9446,10523.0
2021-02-08 13:35:00,163.44,163.49,163.37,163.41,11493.0,137.9783,138.0205,137.9192,137.953,11493.0
2021-02-08 13:40:00,163.4,163.41,163.21,163.24,6748.0,137.9446,137.953,137.7842,137.8095,6748.0
2021-02-08 13:45:00,163.24,163.29,163.08,163.11,7839.0,137.8095,137.8517,137.6744,137.6997,7839.0
2021-02-08 13:50:00,163.12,163.15,162.9,163.0,11402.0,137.7082,137.7335,137.5225,137.6069,11402.0
2021-02-08 13:55:00,163.02,163.08,162.89,162.94,9199.0,137.6238,137.6744,137.514,137.5562,9199.0
2021-02-08 14:00:00,162.95,163.18,162.94,163.12,17351.0,137.5647,137.7588,137.5562,137.7082,17351.0
2021-02-08 14:05:00,163.1,163.21,163.07,163.07,6691.0,137.6913,137.7842,137.666,137.666,6691.0
2021-02-08 14:10:00,163.11,163.13,162.96,163.03,13182.0,137.6997,137.7166,137.5731,137.6322,13182.0
2021-02-08 14:15:00,163.03,163.16,163.0,163.13,22634.0,137.6322,137.7419,137.6069,137.7166,22634.0
2021-02-08 14:20:00,163.11,163.21,163.09,163.11,5825.0,137.6997,137.7842,137.6829,137.6997,5825.0
2021-02-08 14:25:00,163.07,163.14,162.96,163.09,8513.0,137.666,137.7251,137.5731,137.6829,8513.0
2021-02-08 14:30:00,163.09,163.12,163.04,163.09,5158.0,137.6829,137.7082,137.6406,137.6829,5158.0
2021-02-08 14:35:00,163.08,163.2,163.08,163.15,8373.0,137.6744,137.7757,137.6744,137.7335,8373.0
2021-02-08 14:40:00,163.19,163.27,163.17,163.25,6969.0,137.7673,137.8348,137.7504,137.8179,6969.0
2021-02-08 14:45:00,163.27,163.27,163.14,163.17,8271.0,137.8348,137.8348,137.7251,137.7504,8271.0
2021-02-08 14:50:00,163.2,163.31,163.17,163.28,13086.0,137.7757,137.8686,137.7504,137.8433,13086.0
2021-02-08 14:55:00,163.26,163.33,163.16,163.16,8055.0,137.8264,137.8855,137.7419,137.7419,8055.0
2021-02-08 15:00:00,163.15,163.19,163.04,163.19,12547.0,137.7335,137.7673,137.6406,137.7673,12547.0
2021-02-08 15:05:00,163.18,163.23,163.05,163.05,12094.0,137.7588,137.801,137.6491,137.6491,12094.0
2021-02-08 15:10:00,163.04,163.15,163.04,163.09,8997.0,137.6406,137.7335,137.6406,137.6829,8997.0
2021-02-08 15:15:00,163.09,163.09,163.0,163.03,10053.0,137.6829,137.6829,137.6069,137.6322,10053.0
2021-02-08 15:20:00,163.02,163.05,162.96,163.0,12411.0,137.6238,137.6491,137.5731,137.6069,12411.0
2021-02-08 15:25:00,163.01,163.03,162.81,162.91,19970.0,137.6153,137.6322,137.4465,137.5309,19970.0
2021-02-08 15:30:00,162.93,163.0,162.89,162.92,13856.0,137.5478,137.6069,137.514,137.5393,13856.0
2021-02-08 15:35:00,162.94,163.06,162.9,163.06,11241.0,137.5562,137.6575,137.5225,137.6575,11241.0
2021-02-08 15:40:00,163.06,163.14,163.0,163.09,11534.0,137.6575,137.7251,137.6069,137.6829,11534.0
2021-02-08 15:45:00,163.07,163.25,163.05,163.11,23063.0,137.666,137.8179,137.6491,137.6997,23063.0
2021-02-08 15:50:00,163.11,163.28,163.03,163.26,32428.0,137.6997,137.8433,137.6322,137.8264,32428.0
2021-02-08 15:55:00,163.26,163.46,163.07,163.35,85341.0,137.8264,137.9952,137.666,137.9023,85341.0
2021-02-09 09:30:00,163.5,163.8,162.99,163.8,42066.0,138.029,138.2822,137.5984,138.2822,42066.0
2021-02-09 09:35:00,163.74,163.99,163.48,163.48,19207.0,138.2316,138.4426,138.0121,138.0121,19207.0
2021-02-09 09:40:00,163.5,163.6,162.86,163.05,39053.0,138.029,138.1134,137.4887,137.6491,39053.0
2021-02-09 09:45:00,162.99,163.53,162.83,163.45,12420.0,137.5984,138.0543,137.4634,137.9868,12420.0
2021-02-09 09:50:00,163.37,163.45,163.05,163.37,11546.0,137.9192,137.9868,137.6491,137.9192,11546.0
2021-02-09 09:55:00,163.32,163.63,163.04,163.12,18962.0,137.877,138.1387,137.6406,137.7082,18962.0
2021-02-09 10:00:00,163.14,163.45,163.13,163.2,13165.0,137.7251,137.9868,137.7166,137.7757,13165.0
2021-02-09 10:05:00,163.25,163.29,162.94,163.19,12195.0,137.8179,137.8517,137.5562,137.7673,12195.0
2021-02-09 10:10:00,163.24,163.3,163.04,163.16,11708.0,137.8095,137.8601,137.6406,137.7419,11708.0
2021-02-09 10:15:00,163.14,163.18,162.8,162.82,12615.0,137.7251,137.7588,137.438,137.4549,12615.0
2021-02-09 10:20:00,162.81,162.99,162.78,162.94,8267.0,137.4465,137.5984,137.4211,137.5562,8267.0
2021-02-09 10:25:00,162.92,163.19,162.91,163.11,14861.0,137.5393,137.7673,137.5309,137.6997,14861.0
2021-02-09 10:30:00,163.2,163.29,163.02,163.04,10818.0,137.7757,137.8517,137.6238,137.6406,10818.0
2021-02-09 10:35:00,163.0,163.42,162.97,163.42,18390.0,137.6069,137.9614,137.5815,137.9614,18390.0
2021-02-09 10:40:00,163.42,163.57,163.31,163.37,8568.0,137.9614,138.0881,137.8686,137.9192,8568.0
2021-02-09 10:45:00,163.36,163.39,163.2,163.22,7998.0,137.9108,137.9361,137.7757,137.7926,7998.0
2021-02-09 10:50:00,163.25,163.48,163.23,163.42,17184.0,137.8179,138.0121,137.801,137.9614,17184.0
2021-02-09 10:55:00,163.42,163.74,163.39,163.66,10948.0,137.9614,138.2316,137.9361,138.1641,10948.0
2021-02-09 11:00:00,163.71,163.9,163.58,163.63,15700.0,138.2063,138.3667,138.0965,138.1387,15700.0
2021-02-09 11:05:00,163.68,163.69,163.45,163.52,7343.0,138.1809,138.1894,137.9868,138.0459,7343.0
2021-02-09 11:10:00,163.51,163.99,163.36,163.97,12779.0,138.0374,138.4426,137.9108,138.4258,12779.0
2021-02-09 11:15:00,163.99,164.35,163.98,164.34,18601.0,138.4426,138.7466,138.4342,138.7381,18601.0
2021-02-09 11:20:00,164.34,164.44,164.1,164.18,24413.0,138.7381,138.8225,138.5355,138.603,24413.0
2021-02-09 11:25:00,164.2,164.55,164.07,164.5,33736.0,138.6199,138.9154,138.5102,138.8732,33736.0
2021-02-09 11:30:00,164.47,164.77,164.44,164.68,13450.0,138.8479,139.1011,138.8225,139.0252,13450.0
2021-02-09 11:35:00,164.7,164.78,164.62,164.7,8465.0,139.042,139.1096,138.9745,139.042,8465.0
2021-02-09 11:40:00,164.66,164.94,164.64,164.94,34030.0,139.0083,139.2446,138.9914,139.2446,34030.0
2021-02-09 11:45:00,164.94,164.94,164.67,164.83,22488.0,139.2446,139.2446,139.0167,139.1518,22488.0
2021-02-09 11:50:00,164.89,164.96,164.69,164.78,9051.0,139.2024,139.2615,139.0336,139.1096,9051.0
2021-02-09 11:55:00,164.78,164.78,164.55,164.63,12309.0,139.1096,139.1096,138.9154,138.9829,12309.0
2021-02-09 12:00:00,164.65,164.79,164.58,164.61,7422.0,138.9998,139.118,138.9407,138.9661,7422.0
2021-02-09 12:05:00,164.61,164.87,164.61,164.86,6734.0,138.9661,139.1856,138.9661,139.1771,6734.0
2021-02-09 12:10:00,164.86,164.98,164.85,164.98,15534.0,139.1771,139.2784,139.1687,139.2784,15534.0
2021-02-09 12:15:00,165.0,165.08,164.8,164.86,36986.0,139.2953,139.3628,139.1265,139.1771,36986.0
2021-02-09 12:20:00,164.84,164.97,164.76,164.95,9583.0,139.1602,139.27,139.0927,139.2531,9583.0
2021-02-09 12:25:00,164.94,165.03,164.78,164.98,11570.0,139.2446,139.3206,139.1096,139.2784,11570.0
2021-02-09 12:30:00,165.0,165.14,164.97,165.12,10238.0,139.2953,139.4135,139.27,139.3966,10238.0
2021-02-09 12:35:00,165.09,165.25,165.08,165.17,12859.0,139.3713,139.5064,139.3628,139.4388,12859.0
2021-02-09 12:40:00,165.16,165.24,165.09,165.23,7705.0,139.4304,139.4979,139.3713,139.4895,7705.0
2021-02-09 12:45:00,165.25,165.26,165.14,165.18,11786.0,139.5064,139.5148,139.4135,139.4473,11786.0
2021-02-09 12:50:00,165.18,165.4,165.18,165.33,18056.0,139.4473,139.633,139.4473,139.5739,18056.0
2021-02-09 12:55:00,165.32,165.48,165.32,165.46,8726.0,139.5654,139.7005,139.5654,139.6836,8726.0
2021-02-09 13:00:00,165.48,165.62,165.23,165.27,22783.0,139.7005,139.8187,139.4895,139.5232,22783.0
2021-02-09 13:05:00,165.27,165.48,165.26,165.32,9147.0,139.5232,139.7005,139.5148,139.5654,9147.0
2021-02-09 13:10:00,165.33,165.44,165.29,165.44,6447.0,139.5739,139.6668,139.5401,139.6668,6447.0
2021-02-09 13:15:00,165.46,165.56,165.4,165.52,11384.0,139.6836,139.7681,139.633,139.7343,11384.0
2021-02-09 13:20:00,165.5,165.72,165.48,165.72,29251.0,139.7174,139.9031,139.7005,139.9031,29251.0
2021-02-09 13:25:00,165.7,165.79,165.48,165.49,17006.0,139.8862,139.9622,139.7005,139.709,17006.0
2021-02-09 13:30:00,165.48,165.66,165.48,165.6,17355.0,139.7005,139.8525,139.7005,139.8018,17355.0
2021-02-09 13:35:00,165.63,165.88,165.63,165.76,28178.0,139.8272,140.0382,139.8272,139.9369,28178.0
2021-02-09 13:40:00,165.78,165.82,165.63,165.73,16072.0,139.9538,139.9876,139.8272,139.9116,16072.0
2021-02-09 13:45:00,165.71,165.75,165.66,165.68,10070.0,139.8947,139.9285,139.8525,139.8694,10070.0
2021-02-09 13:50:00,165.7,165.8,165.61,165.7,10426.0,139.8862,139.9707,139.8103,139.8862,10426.0
2021-02-09 13:55:00,165.72,165.95,165.72,165.91,24384.0,139.9031,140.0973,139.9031,140.0635,24384.0
2021-02-09 14:00:00,165.92,166.05,165.87,166.03,18738.0,140.072,140.1817,140.0298,140.1648,18738.0
2021-02-09 14:05:00,166.04,166.2,166.0,166.05,13367.0,140.1733,140.3084,140.1395,140.1817,13367.0
2021-02-09 14:10:00,166.07,166.09,165.98,165.98,11494.0,140.1986,140.2155,140.1226,140.1226,11494.0
2021-02-09 14:15:00,165.98,166.19,165.97,166.19,9285.0,140.1226,140.2999,140.1142,140.2999,9285.0
2021-02-09 14:20:00,166.19,166.21,166.06,166.12,12839.0,140.2999,140.3168,140.1902,140.2408,12839.0
2021-02-09 14:25:00,166.09,166.16,165.96,166.06,11353.0,140.2155,140.2746,140.1057,140.1902,11353.0
2021-02-09 14:30:00,166.06,166.45,165.98,166.32,69311.0,140.1902,140.5194,140.1226,140.4097,69311.0
2021-02-09 14:35:00,166.25,166.39,166.24,166.37,10533.0,140.3506,140.4688,140.3421,140.4519,10533.0
2021-02-09 14:40:00,166.4,166.72,166.36,166.71,24480.0,140.4772,140.7473,140.4434,140.7389,24480.0
2021-02-09 14:45:00,166.69,166.82,166.63,166.73,28602.0,140.722,140.8318,140.6714,140.7558,28602.0
2021-02-09 14:50:00,166.72,166.93,166.72,166.92,32670.0,140.7473,140.9246,140.7473,140.9162,32670.0
2021-02-09 14:55:00,166.92,166.93,166.59,166.82,33685.0,140.9162,140.9246,140.6376,140.8318,33685.0
2021-02-09 15:00:00,166.81,166.86,166.66,166.72,24776.0,140.8233,140.8655,140.6967,140.7473,24776.0
2021-02-09 15:05:00,166.74,166.95,166.73,166.83,22501.0,140.7642,140.9415,140.7558,140.8402,22501.0
2021-02-09 15:10:00,166.82,166.93,166.79,166.93,17274.0,140.8318,140.9246,140.8064,140.9246,17274.0
2021-02-09 15:15:00,166.92,167.04,166.85,167.0,39918.0,140.9162,141.0175,140.8571,140.9837,39918.0
2021-02-09 15:20:00,167.01,167.54,166.96,167.4,76650.0,140.9922,141.4396,140.95,141.3214,76650.0
2021-02-09 15:25:00,167.34,167.57,167.19,167.48,43353.0,141.2708,141.4649,141.1441,141.389,43353.0
2021-02-09 15:30:00,167.47,167.48,167.03,167.24,47523.0,141.3805,141.389,141.0091,141.1863,47523.0
2021-02-09 15:35:00,167.21,167.6,167.2,167.37,42445.0,141.161,141.4903,141.1526,141.2961,42445.0
2021-02-09 15:40:00,167.37,167.38,167.05,167.06,63483.0,141.2961,141.3045,141.0259,141.0344,63483.0
2021-02-09 15:45:00,167.03,167.08,166.7,166.7,72199.0,141.0091,141.0513,140.7305,140.7305,72199.0
2021-02-09 15:50:00,166.65,166.83,166.52,166.78,112357.0,140.6883,140.8402,140.5785,140.798,112357.0
2021-02-09 15:55:00,166.76,166.96,166.65,166.94,116914.0,140.7811,140.95,140.6883,140.9331,116914.0
2021-02-10 09:30:00,167.94,168.23,167.01,167.5,71604.0,141.7773,142.0221,140.9922,141.4058,71604.0
2021-02-10 09:35:00,167.45,167.8,167.05,167.37,22299.0,141.3636,141.6591,141.0259,141.2961,22299.0
2021-02-10 09:40:00,167.34,167.69,166.79,166.9,32596.0,141.2708,141.5662,140.8064,140.8993,32596.0
2021-02-10 09:45:00,166.89,167.14,166.3,167.0,39240.0,140.8909,141.1019,140.3928,140.9837,39240.0
2021-02-10 09:50:00,166.95,166.97,166.69,166.74,19593.0,140.9415,140.9584,140.722,140.7642,19593.0
2021-02-10 09:55:00,166.68,166.68,166.18,166.18,13775.0,140.7136,140.7136,140.2915,140.2915,13775.0
2021-02-10 10:00:00,166.22,166.56,165.82,166.02,17202.0,140.3252,140.6123,139.9876,140.1564,17202.0
2021-02-10 10:05:00,166.07,166.53,166.07,166.21,32525.0,140.1986,140.5869,140.1986,140.3168,32525.0
2021-02-10 10:10:00,166.21,166.23,165.93,166.15,13227.0,140.3168,140.3337,140.0804,140.2661,13227.0
2021-02-10 10:15:00,166.04,166.18,165.86,165.97,16115.0,140.1733,140.2915,140.0213,140.1142,16115.0
2021-02-10 10:20:00,165.93,166.06,165.22,165.38,46075.0,140.0804,140.1902,139.481,139.6161,46075.0
2021-02-10 10:25:00,165.49,165.7,165.3,165.48,21090.0,139.709,139.8862,139.5486,139.7005,21090.0
2021-02-10 10:30:00,165.41,165.6,165.16,165.43,15182.0,139.6414,139.8018,139.4304,139.6583,15182.0
2021-02-10 10:35:00,165.44,165.51,165.05,165.11,14371.0,139.6668,139.7258,139.3375,139.3882,14371.0
2021-02-10 10:40:00,165.04,165.08,164.54,164.76,29509.0,139.3291,139.3628,138.907,139.0927,29509.0
2021-02-10 10:45:00,164.78,165.15,164.58,165.15,20317.0,139.1096,139.4219,138.9407,139.4219,20317.0
2021-02-10 10:50:00,165.06,165.3,164.94,165.23,11242.0,139.346,139.5486,139.2446,139.4895,11242.0
2021-02-10 10:55:00,165.18,165.18,164.75,165.08,16671.0,139.4473,139.4473,139.0842,139.3628,16671.0
2021-02-10 11:00:00,165.04,165.56,164.8,164.92,23787.0,139.3291,139.7681,139.1265,139.2278,23787.0
2021-02-10 11:05:00,164.91,165.04,164.75,164.79,15971.0,139.2193,139.3291,139.0842,139.118,15971.0
2021-02-10 11:10:00,164.8,165.03,164.79,165.0,28358.0,139.1265,139.3206,139.118,139.2953,28358.0
2021-02-10 11:15:00,165.02,165.31,164.99,165.3,16530.0,139.3122,139.557,139.2869,139.5486,16530.0
2021-02-10 11:20:00,165.4,165.79,165.4,165.74,18828.0,139.633,139.9622,139.633,139.92,18828.0
2021-02-10 11:25:00,165.71,165.84,165.45,165.47,10597.0,139.8947,140.0044,139.6752,139.6921,10597.0
2021-02-10 11:30:00,165.47,165.64,165.19,165.43,18805.0,139.6921,139.8356,139.4557,139.6583,18805.0
2021-02-10 11:35:00,165.47,165.91,165.43,165.91,14724.0,139.6921,140.0635,139.6583,140.0635,14724.0
2021-02-10 11:40:00,165.91,165.92,165.68,165.7,12407.0,140.0635,140.072,139.8694,139.8862,12407.0
2021-02-10 11:45:00,165.73,165.74,165.46,165.49,9303.0,139.9116,139.92,139.6836,139.709,9303.0
2021-02-10 11:50:00,165.49,165.51,165.21,165.22,14172.0,139.709,139.7258,139.4726,139.481,14172.0
2021-02-10 11:55:00,165.23,165.39,165.2,165.38,8761.0,139.4895,139.6245,139.4641,139.6161,8761.0
2021-02-10 12:00:00,165.36,165.38,164.81,164.91,13913.0,139.5992,139.6161,139.1349,139.2193,13913.0
2021-02-10 12:05:00,164.93,164.98,164.68,164.78,12421.0,139.2362,139.2784,139.0252,139.1096,12421.0
2021-02-10 12:10:00,164.78,165.13,164.77,165.08,32461.0,139.1096,139.405,139.1011,139.3628,32461.0
2021-02-10 12:15:00,165.08,165.4,165.06,165.4,22780.0,139.3628,139.633,139.346,139.633,22780.0
2021-02-10 12:20:00,165.42,165.49,165.15,165.22,16678.0,139.6499,139.709,139.4219,139.481,16678.0
2021-02-10 12:25:00,165.25,165.63,165.2,165.62,12051.0,139.5064,139.8272,139.4641,139.8187,12051.0
2021-02-10 12:30:00,165.58,165.99,165.51,165.86,37083.0,139.7849,140.1311,139.7258,140.0213,37083.0
2021-02-10 12:35:00,165.84,165.9,165.47,165.47,11597.0,140.0044,140.0551,139.6921,139.6921,11597.0
2021-02-10 12:40:00,165.51,165.62,165.43,165.51,10631.0,139.7258,139.8187,139.6583,139.7258,10631.0
2021-02-10 12:45:00,165.5,165.55,165.44,165.52,7339.0,139.7174,139.7596,139.6668,139.7343,7339.0
2021-02-10 12:50:00,165.52,166.18,165.46,165.98,33740.0,139.7343,140.2915,139.6836,140.1226,33740.0
2021-02-10 12:55:00,165.97,166.36,165.96,166.2,66017.0,140.1142,140.4434,140.1057,140.3084,66017.0
2021-02-10 13:00:00,166.22,166.34,166.06,166.11,18608.0,140.3252,140.4265,140.1902,140.2324,18608.0
2021-02-10 13:05:00,166.07,166.12,165.84,165.96,8402.0,140.1986,140.2408,140.0044,140.1057,8402.0
2021-02-10 13:10:00,165.95,166.0,165.88,165.96,4695.0,140.0973,140.1395,140.0382,140.1057,4695.0
2021-02-10 13:15:00,166.0,166.15,165.89,166.03,10936.0,140.1395,140.2661,140.0467,140.1648,10936.0
2021-02-10 13:20:00,166.02,166.05,165.89,165.97,7096.0,140.1564,140.1817,140.0467,140.1142,7096.0
2021-02-10 13:25:00,166.01,166.42,166.0,166.37,15904.0,140.148,140.4941,140.1395,140.4519,15904.0
2021-02-10 13:30:00,166.39,166.58,166.34,166.44,17418.0,140.4688,140.6292,140.4265,140.511,17418.0
2021-02-10 13:35:00,166.47,166.53,166.42,166.52,10090.0,140.5363,140.5869,140.4941,140.5785,10090.0
2021-02-10 13:40:00,166.54,166.63,166.44,166.49,14144.0,140.5954,140.6714,140.511,140.5532,14144.0
2021-02-10 13:45:00,166.48,166.5,166.41,166.43,13531.0,140.5447,140.5616,140.4856,140.5025,13531.0
2021-02-10 13:50:00,166.46,166.58,166.35,166.47,16035.0,140.5279,140.6292,140.435,140.5363,16035.0
2021-02-10 13:55:00,166.47,166.55,166.38,166.48,9983.0,140.5363,140.6038,140.4603,140.5447,9983.0
2021-02-10 14:00:00,166.46,166.76,166.42,166.76,23636.0,140.5279,140.7811,140.4941,140.7811,23636.0
2021-02-10 14:05:00,166.76,166.91,166.64,166.66,30575.0,140.7811,140.9077,140.6798,140.6967,30575.0
2021-02-10 14:10:00,166.66,166.72,166.35,166.48,28799.0,140.6967,140.7473,140.435,140.5447,28799.0
2021-02-10 14:15:00,166.48,166.54,166.32,166.49,23325.0,140.5447,140.5954,140.4097,140.5532,23325.0
2021-02-10 14:20:00,166.49,166.5,166.28,166.43,33107.0,140.5532,140.5616,140.3759,140.5025,33107.0
2021-02-10 14:25:00,166.45,166.69,166.31,166.68,24209.0,140.5194,140.722,140.4012,140.7136,24209.0
2021-02-10 14:30:00,166.69,166.72,166.47,166.49,46465.0,140.722,140.7473,140.5363,140.5532,46465.0
2021-02-10 14:35:00,166.46,166.54,166.37,166.37,15580.0,140.5279,140.5954,140.4519,140.4519,15580.0
2021-02-10 14:40:00,166.37,166.9,166.37,166.87,26945.0,140.4519,140.8993,140.4519,140.874,26945.0
2021-02-10 14:45:00,166.86,166.9,166.54,166.68,31521.0,140.8655,140.8993,140.5954,140.7136,31521.0
2021-02-10 14:50:00,166.66,166.71,166.46,166.57,16915.0,140.6967,140.7389,140.5279,140.6207,16915.0
2021-02-10 14:55:00,166.6,166.62,166.35,166.42,28801.0,140.646,140.6629,140.435,140.4941,28801.0
2021-02-10 15:00:00,166.41,166.55,166.39,166.46,29841.0,140.4856,140.6038,140.4688,140.5279,29841.0
2021-02-10 15:05:00,166.43,166.43,166.07,166.08,44352.0,140.5025,140.5025,140.1986,140.2071,44352.0
2021-02-10 15:10:00,166.05,166.17,165.9,165.94,36347.0,140.1817,140.283,140.0551,140.0889,36347.0
2021-02-10 15:15:00,165.96,166.0,165.69,165.9,30355.0,140.1057,140.1395,139.8778,140.0551,30355.0
2021-02-10 15:20:00,165.9,165.93,165.43,165.45,58542.0,140.0551,140.0804,139.6583,139.6752,58542.0
2021-02-10 15:25:00,165.47,165.51,165.05,165.06,43533.0,139.6921,139.7258,139.3375,139.346,43533.0
2021-02-10 15:30:00,165.08,165.62,165.06,165.57,38206.0,139.3628,139.8187,139.346,139.7765,38206.0
2021-02-10 15:35:00,165.57,165.64,165.42,165.51,28773.0,139.7765,139.8356,139.6499,139.7258,28773.0
2021-02-10 15:40:00,165.52,165.75,165.22,165.22,37303.0,139.7343,139.9285,139.481,139.481,37303.0
2021-02-10 15:45:00,165.23,165.44,165.21,165.43,47701.0,139.4895,139.6668,139.4726,139.6583,47701.0
2021-02-10 15:50:00,165.43,165.59,165.26,165.48,54661.0,139.6583,139.7934,139.5148,139.7005,54661.0
2021-02-10 15:55:00,165.51,165.69,165.42,165.68,127682.0,139.7258,139.8778,139.6499,139.8694,127682.0
2021-02-11 09:30:00,166.0,166.28,165.56,165.57,36216.0,140.1395,140.3759,139.7681,139.7765,36216.0
2021-02-11 09:35:00,165.56,165.56,164.63,165.15,28079.0,139.7681,139.7681,138.9829,139.4219,28079.0
2021-02-11 09:40:00,165.22,165.28,164.86,165.09,9414.0,139.481,139.5317,139.1771,139.3713,9414.0
2021-02-11 09:45:00,165.1,165.53,165.04,165.24,12102.0,139.3797,139.7427,139.3291,139.4979,12102.0
2021-02-11 09:50:00,165.24,165.24,164.36,164.36,20807.0,139.4979,139.4979,138.755,138.755,20807.0
2021-02-11 09:55:00,164.35,164.48,164.13,164.36,24179.0,138.7466,138.8563,138.5608,138.755,24179.0
2021-02-11 10:00:00,164.38,164.51,164.11,164.26,20011.0,138.7719,138.8816,138.5439,138.6706,20011.0
2021-02-11 10:05:00,164.33,164.65,164.2,164.61,26016.0,138.7297,138.9998,138.6199,138.9661,26016.0
2021-02-11 10:10:00,164.61,164.67,164.43,164.57,11135.0,138.9661,139.0167,138.8141,138.9323,11135.0
2021-02-11 10:15:00,164.61,164.66,164.2,164.2,7781.0,138.9661,139.0083,138.6199,138.6199,7781.0
2021-02-11 10:20:00,164.2,164.33,164.09,164.13,16406.0,138.6199,138.7297,138.5271,138.5608,16406.0
2021-02-11 10:25:00,164.11,164.14,163.72,163.93,33223.0,138.5439,138.5693,138.2147,138.392,33223.0
2021-02-11 10:30:00,163.95,164.13,163.86,163.93,22427.0,138.4089,138.5608,138.3329,138.392,22427.0
2021-02-11 10:35:00,163.95,164.29,163.94,164.1,17871.0,138.4089,138.6959,138.4004,138.5355,17871.0
2021-02-11 10:40:00,164.1,164.38,163.98,164.25,49638.0,138.5355,138.7719,138.4342,138.6621,49638.0
2021-02-11 10:45:00,164.25,164.36,164.1,164.18,21312.0,138.6621,138.755,138.5355,138.603,21312.0
2021-02-11 10:50:00,164.18,164.48,164.15,164.41,18037.0,138.603,138.8563,138.5777,138.7972,18037.0
2021-02-11 10:55:00,164.48,164.48,164.09,164.19,27619.0,138.8563,138.8563,138.5271,138.6115,27619.0
2021-02-11 11:00:00,164.22,164.24,164.06,164.18,15712.0,138.6368,138.6537,138.5017,138.603,15712.0
2021-02-11 11:05:00,164.15,164.19,164.07,164.14,14783.0,138.5777,138.6115,138.5102,138.5693,14783.0
2021-02-11 11:10:00,164.09,164.22,164.08,164.13,11985.0,138.5271,138.6368,138.5186,138.5608,11985.0
2021-02-11 11:15:00,164.13,164.26,163.95,163.96,28631.0,138.5608,138.6706,138.4089,138.4173,28631.0
2021-02-11 11:20:00,163.93,163.96,163.72,163.81,22900.0,138.392,138.4173,138.2147,138.2907,22900.0
2021-02-11 11:25:00,163.8,163.83,163.59,163.59,13679.0,138.2822,138.3076,138.105,138.105,13679.0
2021-02-11 11:30:00,163.61,163.66,163.51,163.54,26453.0,138.1218,138.1641,138.0374,138.0627,26453.0
2021-02-11 11:35:00,163.56,163.58,163.15,163.21,16020.0,138.0796,138.0965,137.7335,137.7842,16020.0
2021-02-11 11:40:00,163.16,163.27,163.13,163.16,13151.0,137.7419,137.8348,137.7166,137.7419,13151.0
2021-02-11 11:45:00,163.15,163.31,163.06,163.14,26537.0,137.7335,137.8686,137.6575,137.7251,26537.0
2021-02-11 11:50:00,163.14,163.37,163.07,163.21,39272.0,137.7251,137.9192,137.666,137.7842,39272.0
2021-02-11 11:55:00,163.22,163.23,163.01,163.11,25953.0,137.7926,137.801,137.6153,137.6997,25953.0
2021-02-11 12:00:00,163.17,163.18,162.95,163.14,23076.0,137.7504,137.7588,137.5647,137.7251,23076.0
2021-02-11 12:05:00,163.13,163.19,162.86,162.86,17224.0,137.7166,137.7673,137.4887,137.4887,17224.0
2021-02-11 12:10:00,162.88,162.98,162.82,162.83,15925.0,137.5056,137.59,137.4549,137.4634,15925.0
2021-02-11 12:15:00,162.79,162.82,162.3,162.33,32745.0,137.4296,137.4549,137.0159,137.0412,32745.0
2021-02-11 12:20:00,162.3,162.49,162.2,162.27,27625.0,137.0159,137.1763,136.9315,136.9906,27625.0
2021-02-11 12:25:00,162.24,162.44,162.18,162.27,29174.0,136.9653,137.1341,136.9146,136.9906,29174.0
2021-02-11 12:30:00,162.37,162.45,162.24,162.38,24078.0,137.075,137.1426,136.9653,137.0835,24078.0
2021-02-11 12:35:00,162.36,162.68,162.36,162.66,14241.0,137.0666,137.3367,137.0666,137.3198,14241.0
2021-02-11 12:40:00,162.66,162.66,162.12,162.12,24322.0,137.3198,137.3198,136.864,136.864,24322.0
2021-02-11 12:45:00,162.14,162.17,161.85,162.16,37487.0,136.8808,136.9062,136.636,136.8977,37487.0
2021-02-11 12:50:00,162.15,162.19,161.89,162.05,14746.0,136.8893,136.9231,136.6698,136.8049,14746.0
2021-02-11 12:55:00,162.03,162.18,161.88,161.88,16317.0,136.788,136.9146,136.6614,136.6614,16317.0
2021-02-11 13:00:00,161.88,162.16,161.8,161.99,23900.0,136.6614,136.8977,136.5938,136.7542,23900.0
2021-02-11 13:05:00,161.99,162.06,161.81,161.88,12728.0,136.7542,136.8133,136.6023,136.6614,12728.0
2021-02-11 13:10:00,161.91,161.96,161.58,161.61,19289.0,136.6867,136.7289,136.4081,136.4334,19289.0
2021-02-11 13:15:00,161.63,161.83,161.59,161.8,34338.0,136.4503,136.6191,136.4165,136.5938,34338.0
2021-02-11 13:20:00,161.8,162.04,161.79,161.92,29764.0,136.5938,136.7964,136.5854,136.6951,29764.0
2021-02-11 13:25:00,161.93,162.06,161.76,161.86,25676.0,136.7036,136.8133,136.56,136.6445,25676.0
2021-02-11 13:30:00,161.86,161.86,161.76,161.78,7731.0,136.6445,136.6445,136.56,136.5769,7731.0
2021-02-11 13:35:00,161.75,161.82,161.66,161.72,11767.0,136.5516,136.6107,136.4756,136.5263,11767.0
2021-02-11 13:40:00,161.71,161.72,161.39,161.52,27433.0,136.5178,136.5263,136.2477,136.3574,27433.0
2021-02-11 13:45:00,161.52,161.62,161.32,161.53,13753.0,136.3574,136.4419,136.1886,136.3659,13753.0
2021-02-11 13:50:00,161.54,161.76,161.54,161.69,26972.0,136.3743,136.56,136.3743,136.501,26972.0
2021-02-11 13:55:00,161.65,161.69,161.58,161.61,9261.0,136.4672,136.501,136.4081,136.4334,9261.0
2021-02-11 14:00:00,161.59,161.59,161.19,161.26,16234.0,136.4165,136.4165,136.0788,136.1379,16234.0
2021-02-11 14:05:00,161.28,161.44,161.27,161.3,17213.0,136.1548,136.2899,136.1464,136.1717,17213.0
2021-02-11 14:10:00,161.3,161.35,161.19,161.35,27278.0,136.1717,136.2139,136.0788,136.2139,27278.0
2021-02-11 14:15:00,161.32,161.49,161.29,161.43,12445.0,136.1886,136.3321,136.1633,136.2815,12445.0
2021-02-11 14:20:00,161.42,161.5,161.33,161.39,8758.0,136.273,136.3406,136.197,136.2477,8758.0
2021-02-11 14:25:00,161.37,161.52,161.34,161.47,12681.0,136.2308,136.3574,136.2055,136.3152,12681.0
2021-02-11 14:30:00,161.46,161.59,161.38,161.59,18307.0,136.3068,136.4165,136.2392,136.4165,18307.0
2021-02-11 14:35:00,161.57,161.59,161.45,161.45,15341.0,136.3996,136.4165,136.2983,136.2983,15341.0
2021-02-11 14:40:00,161.45,161.67,161.4,161.67,13173.0,136.2983,136.4841,136.2561,136.4841,13173.0
2021-02-11 14:45:00,161.64,161.73,161.62,161.64,7067.0,136.4587,136.5347,136.4419,136.4587,7067.0
2021-02-11 14:50:00,161.67,161.67,161.45,161.59,22005.0,136.4841,136.4841,136.2983,136.4165,22005.0
2021-02-11 14:55:00,161.6,161.66,161.42,161.5,20697.0,136.425,136.4756,136.273,136.3406,20697.0
2021-02-11 15:00:00,161.52,161.55,161.22,161.34,29530.0,136.3574,136.3828,136.1042,136.2055,29530.0
2021-02-11 15:05:00,161.36,161.55,161.31,161.53,33613.0,136.2224,136.3828,136.1802,136.3659,33613.0
2021-02-11 15:10:00,161.53,161.71,161.49,161.55,15159.0,136.3659,136.5178,136.3321,136.3828,15159.0
2021-02-11 15:15:00,161.53,162.05,161.4,161.84,118581.0,136.3659,136.8049,136.2561,136.6276,118581.0
2021-02-11 15:20:00,161.87,162.66,161.86,162.31,125889.0,136.6529,137.3198,136.6445,137.0244,125889.0
2021-02-11 15:25:00,162.3,162.5,162.12,162.27,67195.0,137.0159,137.1848,136.864,136.9906,67195.0
2021-02-11 15:30:00,162.28,162.53,162.07,162.1,66398.0,136.999,137.2101,136.8218,136.8471,66398.0
2021-02-11 15:35:00,162.11,162.23,161.9,162.15,55360.0,136.8555,136.9568,136.6782,136.8893,55360.0
2021-02-11 15:40:00,162.13,162.41,162.13,162.41,40415.0,136.8724,137.1088,136.8724,137.1088,40415.0
2021-02-11 15:45:00,162.4,162.59,162.38,162.5,40785.0,137.1003,137.2607,137.0835,137.1848,40785.0
2021-02-11 15:50:00,162.47,162.55,162.29,162.55,57425.0,137.1594,137.227,137.0075,137.227,57425.0
2021-02-11 15:55:00,162.55,162.6,162.29,162.37,143985.0,137.227,137.2692,137.0075,137.075,143985.0
2021-02-12 09:30:00,162.47,162.66,162.14,162.49,97568.0,137.1594,137.3198,136.8808,137.1763,97568.0
2021-02-12 09:35:00,162.45,163.12,162.43,162.93,40666.0,137.1426,137.7082,137.1257,137.5478,40666.0
2021-02-12 09:40:00,162.84,163.3,162.78,162.93,23414.0,137.4718,137.8601,137.4211,137.5478,23414.0
2021-02-12 09:45:00,163.0,163.33,162.77,163.0,35691.0,137.6069,137.8855,137.4127,137.6069,35691.0
2021-02-12 09:50:00,162.97,163.2,162.65,163.06,14967.0,137.5815,137.7757,137.3114,137.6575,14967.0
2021-02-12 09:55:00,163.06,163.1,162.88,162.96,17135.0,137.6575,137.6913,137.5056,137.5731,17135.0
2021-02-12 10:00:00,162.94,162.98,162.3,162.3,25887.0,137.5562,137.59,137.0159,137.0159,25887.0
2021-02-12 10:05:00,162.35,162.37,162.11,162.22,28256.0,137.0581,137.075,136.8555,136.9484,28256.0
2021-02-12 10:10:00,162.23,162.26,162.04,162.16,23130.0,136.9568,136.9822,136.7964,136.8977,23130.0
2021-02-12 10:15:00,162.17,162.64,162.07,162.59,27086.0,136.9062,137.303,136.8218,137.2607,27086.0
2021-02-12 10:20:00,162.62,162.95,162.61,162.85,15212.0,137.2861,137.5647,137.2776,137.4802,15212.0
2021-02-12 10:25:00,162.84,163.01,162.77,162.86,24920.0,137.4718,137.6153,137.4127,137.4887,24920.0
2021-02-12 10:30:00,162.82,162.83,162.39,162.45,17370.0,137.4549,137.4634,137.0919,137.1426,17370.0
2021-02-12 10:35:00,162.48,163.01,162.48,162.96,17141.0,137.1679,137.6153,137.1679,137.5731,17141.0
2021-02-12 10:40:00,162.99,163.49,162.98,163.49,16118.0,137.5984,138.0205,137.59,138.0205,16118.0
2021-02-12 10:45:00,163.47,163.49,163.23,163.48,18323.0,138.0037,138.0205,137.801,138.0121,18323.0
2021-02-12 10:50:00,163.48,163.56,163.38,163.52,19514.0,138.0121,138.0796,137.9277,138.0459,19514.0
2021-02-12 10:55:00,163.49,163.8,163.48,163.62,15592.0,138.0205,138.2822,138.0121,138.1303,15592.0
2021-02-12 11:00:00,163.62,163.62,163.3,163.3,17555.0,138.1303,138.1303,137.8601,137.8601,17555.0
2021-02-12 11:05:00,163.27,163.53,163.27,163.34,17652.0,137.8348,138.0543,137.8348,137.8939,17652.0
2021-02-12 11:10:00,163.34,163.38,162.95,163.0,31478.0,137.8939,137.9277,137.5647,137.6069,31478.0
2021-02-12 11:15:00,163.0,163.61,162.94,163.57,45455.0,137.6069,138.1218,137.5562,138.0881,45455.0
2021-02-12 11:20:00,163.6,163.62,163.0,163.24,38315.0,138.1134,138.1303,137.6069,137.8095,38315.0
2021-02-12 11:25:00,163.27,163.47,163.2,163.24,20925.0,137.8348,138.0037,137.7757,137.8095,20925.0
2021-02-12 11:30:00,163.24,163.41,163.21,163.22,15025.0,137.8095,137.953,137.7842,137.7926,15025.0
2021-02-12 11:35:00,163.27,163.28,162.88,163.0,30320.0,137.8348,137.8433,137.5056,137.6069,30320.0
2021-02-12 11:40:00,163.0,163.21,162.94,163.01,35066.0,137.6069,137.7842,137.5562,137.6153,35066.0
2021-02-12 11:45:00,163.07,163.16,163.01,163.03,25264.0,137.666,137.7419,137.6153,137.6322,25264.0
2021-02-12 11:50:00,163.05,163.2,163.03,163.03,15563.0,137.6491,137.7757,137.6322,137.6322,15563.0
2021-02-12 11:55:00,163.05,163.07,162.9,162.97,17206.0,137.6491,137.666,137.5225,137.5815,17206.0
2021-02-12 12:00:00,162.97,163.08,162.9,162.96,23003.0,137.5815,137.6744,137.5225,137.5731,23003.0
2021-02-12 12:05:00,162.97,163.23,162.95,163.04,17943.0,137.5815,137.801,137.5647,137.6406,17943.0
2021-02-12 12:10:00,163.0,163.17,163.0,163.14,22976.0,137.6069,137.7504,137.6069,137.7251,22976.0
2021-02-12 12:15:00,163.14,163.32,163.06,163.31,25607.0,137.7251,137.877,137.6575,137.8686,25607.0
2021-02-12 12:20:00,163.32,163.55,163.3,163.47,15429.0,137.877,138.0712,137.8601,138.0037,15429.0
2021-02-12 12:25:00,163.5,163.5,163.3,163.36,9534.0,138.029,138.029,137.8601,137.9108,9534.0
2021-02-12 12:30:00,163.39,163.43,163.31,163.31,12878.0,137.9361,137.9699,137.8686,137.8686,12878.0
2021-02-12 12:35:00,163.32,163.47,163.31,163.47,13682.0,137.877,138.0037,137.8686,138.0037,13682.0
2021-02-12 12:40:00,163.48,163.74,163.45,163.74,23600.0,138.0121,138.2316,137.9868,138.2316,23600.0
2021-02-12 12:45:00,163.75,163.84,163.74,163.8,8076.0,138.24,138.316,138.2316,138.2822,8076.0
2021-02-12 12:50:00,163.8,163.82,163.63,163.66,6844.0,138.2822,138.2991,138.1387,138.1641,6844.0
2021-02-12 12:55:00,163.66,163.68,163.45,163.47,9190.0,138.1641,138.1809,137.9868,138.0037,9190.0
2021-02-12 13:00:00,163.44,163.47,163.37,163.47,11243.0,137.9783,138.0037,137.9192,138.0037,11243.0
2021-02-12 13:05:00,163.51,163.6,163.47,163.48,7581.0,138.0374,138.1134,138.0037,138.0121,7581.0
2021-02-12 13:10:00,163.5,163.59,163.41,163.41,10053.0,138.029,138.105,137.953,137.953,10053.0
2021-02-12 13:15:00,163.42,163.5,163.25,163.37,7749.0,137.9614,138.029,137.8179,137.9192,7749.0
2021-02-12 13:20:00,163.34,163.36,163.05,163.08,42488.0,137.8939,137.9108,137.6491,137.6744,42488.0
2021-02-12 13:25:00,163.09,163.27,163.01,163.18,15134.0,137.6829,137.8348,137.6153,137.7588,15134.0
2021-02-12 13:30:00,163.24,163.26,163.1,163.14,14612.0,137.8095,137.8264,137.6913,137.7251,14612.0
2021-02-12 13:35:00,163.11,163.18,163.0,163.12,13690.0,137.6997,137.7588,137.6069,137.7082,13690.0
2021-02-12 13:40:00,163.12,163.14,163.07,163.07,11954.0,137.7082,137.7251,137.666,137.666,11954.0
2021-02-12 13:45:00,163.09,163.45,163.07,163.45,15054.0,137.6829,137.9868,137.666,137.9868,15054.0
2021-02-12 13:50:00,163.43,163.43,163.24,163.25,8600.0,137.9699,137.9699,137.8095,137.8179,8600.0
2021-02-12 13:55:00,163.25,163.25,162.9,162.98,15950.0,137.8179,137.8179,137.5225,137.59,15950.0
2021-02-12 14:00:00,162.98,162.98,162.89,162.95,3736.0,137.59,137.59,137.514,137.5647,3736.0
2021-02-12 14:05:00,163.0,163.0,162.9,162.97,6557.0,137.6069,137.6069,137.5225,137.5815,6557.0
2021-02-12 14:10:00,162.94,162.96,162.89,162.91,4766.0,137.5562,137.5731,137.514,137.5309,4766.0
2021-02-12 14:15:00,162.94,162.94,162.85,162.94,4385.0,137.5562,137.5562,137.4802,137.5562,4385.0
2021-02-12 14:20:00,162.96,162.99,162.9,162.92,5811.0,137.5731,137.5984,137.5225,137.5393,5811.0
2021-02-12 14:25:00,162.95,163.02,162.87,162.98,7945.0,137.5647,137.6238,137.4971,137.59,7945.0
2021-02-12 14:30:00,162.98,163.02,162.93,162.97,6557.0,137.59,137.6238,137.5478,137.5815,6557.0
2021-02-12 14:35:00,162.97,163.02,162.92,162.94,8863.0,137.5815,137.6238,137.5393,137.5562,8863.0
2021-02-12 14:40:00,162.97,163.02,162.93,163.0,15800.0,137.5815,137.6238,137.5478,137.6069,15800.0
2021-02-12 14:45:00,162.98,163.01,162.96,162.99,16260.0,137.59,137.6153,137.5731,137.5984,16260.0
2021-02-12 14:50:00,163.0,163.01,162.9,162.97,12327.0,137.6069,137.6153,137.5225,137.5815,12327.0
2021-02-12 14:55:00,162.96,163.01,162.95,162.98,7775.0,137.5731,137.6153,137.5647,137.59,7775.0
2021-02-12 15:00:00,162.97,163.03,162.97,163.02,10430.0,137.5815,137.6322,137.5815,137.6238,10430.0
2021-02-12 15:05:00,163.03,163.16,163.03,163.09,15345.0,137.6322,137.7419,137.6322,137.6829,15345.0
2021-02-12 15:10:00,163.09,163.13,162.96,162.96,14343.0,137.6829,137.7166,137.5731,137.5731,14343.0
2021-02-12 15:15:00,162.94,162.96,162.86,162.92,20048.0,137.5562,137.5731,137.4887,137.5393,20048.0
2021-02-12 15:20:00,162.91,162.93,162.74,162.75,18959.0,137.5309,137.5478,137.3874,137.3958,18959.0
2021-02-12 15:25:00,162.75,162.98,162.66,162.95,22778.0,137.3958,137.59,137.3198,137.5647,22778.0
2021-02-12 15:30:00,162.95,162.97,162.83,162.96,22883.0,137.5647,137.5815,137.4634,137.5731,22883.0
2021-02-12 15:35:00,162.97,163.18,162.96,163.1,36312.0,137.5815,137.7588,137.5731,137.6913,36312.0
2021-02-12 15:40:00,163.1,163.14,163.04,163.04,25176.0,137.6913,137.7251,137.6406,137.6406,25176.0
2021-02-12 15:45:00,163.04,163.05,162.83,162.84,40279.0,137.6406,137.6491,137.4634,137.4718,40279.0
2021-02-12 15:50:00,162.87,163.49,162.87,163.36,74027.0,137.4971,138.0205,137.4971,137.9108,74027.0
2021-02-12 15:55:00,163.37,163.5,162.95,163.46,166386.0,137.9192,138.029,137.5647,137.9952,166386.0
2021-02-16 09:30:00,163.95,163.97,162.76,163.03,86640.0,138.4089,138.4258,137.4043,137.6322,86640.0
2021-02-16 09:35:00,162.95,163.4,162.6,162.69,64679.0,137.5647,137.9446,137.2692,137.3452,64679.0
2021-02-16 09:40:00,162.75,163.3,162.29,163.23,27935.0,137.3958,137.8601,137.0075,137.801,27935.0
2021-02-16 09:45:00,163.25,163.44,162.36,162.55,42547.0,137.8179,137.9783,137.0666,137.227,42547.0
2021-02-16 09:50:00,162.56,163.0,162.47,163.0,31825.0,137.2354,137.6069,137.1594,137.6069,31825.0
2021-02-16 09:55:00,163.02,163.12,162.69,162.74,25872.0,137.6238,137.7082,137.3452,137.3874,25872.0
2021-02-16 10:00:00,162.69,162.94,162.45,162.93,18920.0,137.3452,137.5562,137.1426,137.5478,18920.0
2021-02-16 10:05:00,162.86,163.22,162.82,162.97,30903.0,137.4887,137.7926,137.4549,137.5815,30903.0
2021-02-16 10:10:00,162.99,163.0,162.42,162.59,22187.0,137.5984,137.6069,137.1172,137.2607,22187.0
2021-02-16 10:15:00,162.61,162.75,162.39,162.69,11961.0,137.2776,137.3958,137.0919,137.3452,11961.0
2021-02-16 10:20:00,162.69,162.79,162.55,162.75,14274.0,137.3452,137.4296,137.227,137.3958,14274.0
2021-02-16 10:25:00,162.75,163.07,162.75,162.93,35320.0,137.3958,137.666,137.3958,137.5478,35320.0
2021-02-16 10:30:00,162.95,163.0,162.6,162.6,21179.0,137.5647,137.6069,137.2692,137.2692,21179.0
2021-02-16 10:35:00,162.59,162.69,162.42,162.55,22027.0,137.2607,137.3452,137.1172,137.227,22027.0
2021-02-16 10:40:00,162.56,162.58,162.3,162.3,24559.0,137.2354,137.2523,137.0159,137.0159,24559.0
2021-02-16 10:45:00,162.27,162.34,161.88,161.96,30088.0,136.9906,137.0497,136.6614,136.7289,30088.0
2021-02-16 10:50:00,161.94,161.99,161.54,161.64,30176.0,136.712,136.7542,136.3743,136.4587,30176.0
2021-02-16 10:55:00,161.57,161.77,161.55,161.74,15783.0,136.3996,136.5685,136.3828,136.5432,15783.0
2021-02-16 11:00:00,161.74,161.96,161.61,161.92,12409.0,136.5432,136.7289,136.4334,136.6951,12409.0
2021-02-16 11:05:00,161.9,161.9,161.61,161.72,20490.0,136.6782,136.6782,136.4334,136.5263,20490.0
2021-02-16 11:10:00,161.73,161.93,161.69,161.69,15346.0,136.5347,136.7036,136.501,136.501,15346.0
2021-02-16 11:15:00,161.68,161.71,161.26,161.31,29023.0,136.4925,136.5178,136.1379,136.1802,29023.0
2021-02-16 11:20:00,161.31,161.53,161.23,161.32,33324.0,136.1802,136.3659,136.1126,136.1886,33324.0
2021-02-16 11:25:00,161.36,161.64,161.25,161.29,13655.0,136.2224,136.4587,136.1295,136.1633,13655.0
2021-02-16 11:30:00,161.28,161.31,161.08,161.27,18131.0,136.1548,136.1802,135.986,136.1464,18131.0
2021-02-16 11:35:00,161.26,161.52,161.16,161.42,28287.0,136.1379,136.3574,136.0535,136.273,28287.0
2021-02-16 11:40:00,161.41,161.54,161.34,161.44,13077.0,136.2646,136.3743,136.2055,136.2899,13077.0
2021-02-16 11:45:00,161.42,161.43,161.12,161.18,11528.0,136.273,136.2815,136.0197,136.0704,11528.0
2021-02-16 11:50:00,161.2,161.59,161.14,161.55,13160.0,136.0873,136.4165,136.0366,136.3828,13160.0
2021-02-16 11:55:00,161.58,161.73,161.52,161.58,14356.0,136.4081,136.5347,136.3574,136.4081,14356.0
2021-02-16 12:00:00,161.56,161.78,161.32,161.77,46851.0,136.3912,136.5769,136.1886,136.5685,46851.0
2021-02-16 12:05:00,161.74,161.79,161.51,161.53,8901.0,136.5432,136.5854,136.349,136.3659,8901.0
2021-02-16 12:10:00,161.59,162.01,161.57,161.94,19075.0,136.4165,136.7711,136.3996,136.712,19075.0
2021-02-16 12:15:00,161.94,162.0,161.88,161.94,15875.0,136.712,136.7627,136.6614,136.712,15875.0
2021-02-16 12:20:00,161.95,162.04,161.92,161.94,15680.0,136.7204,136.7964,136.6951,136.712,15680.0
2021-02-16 12:25:00,161.98,162.0,161.9,161.93,10980.0,136.7458,136.7627,136.6782,136.7036,10980.0
2021-02-16 12:30:00,161.97,162.0,161.8,162.0,13201.0,136.7373,136.7627,136.5938,136.7627,13201.0
2021-02-16 12:35:00,162.0,162.25,161.9,161.9,42792.0,136.7627,136.9737,136.6782,136.6782,42792.0
2021-02-16 12:40:00,161.92,161.96,161.79,161.79,9833.0,136.6951,136.7289,136.5854,136.5854,9833.0
2021-02-16 12:45:00,161.83,161.84,161.74,161.75,7645.0,136.6191,136.6276,136.5432,136.5516,7645.0
2021-02-16 12:50:00,161.75,161.94,161.74,161.94,11343.0,136.5516,136.712,136.5432,136.712,11343.0
2021-02-16 12:55:00,161.97,162.03,161.93,161.99,9191.0,136.7373,136.788,136.7036,136.7542,9191.0
2021-02-16 13:00:00,161.95,162.0,161.81,161.97,13474.0,136.7204,136.7627,136.6023,136.7373,13474.0
2021-02-16 13:05:00,161.96,162.0,161.94,161.98,5780.0,136.7289,136.7627,136.712,136.7458,5780.0
2021-02-16 13:10:00,161.96,162.07,161.92,161.97,22242.0,136.7289,136.8218,136.6951,136.7373,22242.0
2021-02-16 13:15:00,161.98,162.11,161.87,161.87,8725.0,136.7458,136.8555,136.6529,136.6529,8725.0
2021-02-16 13:20:00,161.89,162.19,161.89,162.19,7333.0,136.6698,136.9231,136.6698,136.9231,7333.0
2021-02-16 13:25:00,162.17,162.43,162.12,162.39,21673.0,136.9062,137.1257,136.864,137.0919,21673.0
2021-02-16 13:30:00,162.39,162.43,162.23,162.24,12939.0,137.0919,137.1257,136.9568,136.9653,12939.0
2021-02-16 13:35:00,162.24,162.54,162.14,162.48,12215.0,136.9653,137.2185,136.8808,137.1679,12215.0
2021-02-16 13:40:00,162.45,162.45,162.15,162.36,11281.0,137.1426,137.1426,136.8893,137.0666,11281.0
2021-02-16 13:45:00,162.32,162.34,162.13,162.21,11489.0,137.0328,137.0497,136.8724,136.9399,11489.0
2021-02-16 13:50:00,162.2,162.26,162.16,162.19,10061.0,136.9315,136.9822,136.8977,136.9231,10061.0
2021-02-16 13:55:00,162.16,162.26,162.13,162.26,8522.0,136.8977,136.9822,136.8724,136.9822,8522.0
2021-02-16 14:00:00,162.25,162.5,162.25,162.5,9160.0,136.9737,137.1848,136.9737,137.1848,9160.0
2021-02-16 14:05:00,162.5,162.74,162.47,162.57,20661.0,137.1848,137.3874,137.1594,137.2439,20661.0
2021-02-16 14:10:00,162.52,162.67,162.43,162.65,11622.0,137.2016,137.3283,137.1257,137.3114,11622.0
2021-02-16 14:15:00,162.64,162.78,162.61,162.74,17440.0,137.303,137.4211,137.2776,137.3874,17440.0
2021-02-16 14:20:00,162.75,162.75,162.65,162.7,12527.0,137.3958,137.3958,137.3114,137.3536,12527.0
2021-02-16 14:25:00,162.72,162.81,162.6,162.75,24175.0,137.3705,137.4465,137.2692,137.3958,24175.0
2021-02-16 14:30:00,162.73,163.05,162.72,162.96,19319.0,137.3789,137.6491,137.3705,137.5731,19319.0
2021-02-16 14:35:00,162.92,162.94,162.62,162.69,18401.0,137.5393,137.5562,137.2861,137.3452,18401.0
2021-02-16 14:40:00,162.7,162.7,162.46,162.52,9892.0,137.3536,137.3536,137.151,137.2016,9892.0
2021-02-16 14:45:00,162.52,162.59,162.41,162.53,17290.0,137.2016,137.2607,137.1088,137.2101,17290.0
2021-02-16 14:50:00,162.53,162.53,162.21,162.24,15879.0,137.2101,137.2101,136.9399,136.9653,15879.0
2021-02-16 14:55:00,162.27,162.37,162.22,162.31,12416.0,136.9906,137.075,136.9484,137.0244,12416.0
2021-02-16 15:00:00,162.31,162.32,162.09,162.13,16496.0,137.0244,137.0328,136.8386,136.8724,16496.0
2021-02-16 15:05:00,162.16,162.31,162.15,162.17,13191.0,136.8977,137.0244,136.8893,136.9062,13191.0
2021-02-16 15:10:00,162.12,162.16,161.92,161.97,18543.0,136.864,136.8977,136.6951,136.7373,18543.0
2021-02-16 15:15:00,161.95,162.16,161.9,161.97,12963.0,136.7204,136.8977,136.6782,136.7373,12963.0
2021-02-16 15:20:00,161.96,162.21,161.92,161.98,19495.0,136.7289,136.9399,136.6951,136.7458,19495.0
2021-02-16 15:25:00,161.94,162.0,161.84,161.87,20282.0,136.712,136.7627,136.6276,136.6529,20282.0
2021-02-16 15:30:00,161.87,161.87,161.71,161.75,22543.0,136.6529,136.6529,136.5178,136.5516,22543.0
2021-02-16 15:35:00,161.75,161.81,161.51,161.57,23942.0,136.5516,136.6023,136.349,136.3996,23942.0
2021-02-16 15:40:00,161.53,161.98,161.46,161.81,22452.0,136.3659,136.7458,136.3068,136.6023,22452.0
2021-02-16 15:45:00,161.83,161.89,161.64,161.79,35167.0,136.6191,136.6698,136.4587,136.5854,35167.0
2021-02-16 15:50:00,161.83,161.84,161.48,161.7,69702.0,136.6191,136.6276,136.3237,136.5094,69702.0
2021-02-16 15:55:00,161.72,161.97,161.71,161.74,89095.0,136.5263,136.7373,136.5178,136.5432,89095.0
2021-02-17 09:30:00,161.09,161.45,160.38,160.43,105203.0,135.9944,136.2983,135.395,135.4372,105203.0
2021-02-17 09:35:00,160.52,160.72,160.07,160.25,24211.0,135.5132,135.6821,135.1333,135.2853,24211.0
2021-02-17 09:40:00,160.31,160.95,160.1,160.8,17694.0,135.3359,135.8762,135.1587,135.7496,17694.0
2021-02-17 09:45:00,160.82,161.89,160.75,161.43,39037.0,135.7665,136.6698,135.7074,136.2815,39037.0
2021-02-17 09:50:00,161.43,161.91,161.41,161.6,18248.0,136.2815,136.6867,136.2646,136.425,18248.0
2021-02-17 09:55:00,161.67,161.84,161.61,161.68,15959.0,136.4841,136.6276,136.4334,136.4925,15959.0
2021-02-17 10:00:00,161.73,161.85,161.53,161.68,14461.0,136.5347,136.636,136.3659,136.4925,14461.0
2021-02-17 10:05:00,161.69,161.83,161.5,161.83,13581.0,136.501,136.6191,136.3406,136.6191,13581.0
2021-02-17 10:10:00,161.81,161.9,161.6,161.6,9818.0,136.6023,136.6782,136.425,136.425,9818.0
2021-02-17 10:15:00,161.69,161.83,161.45,161.83,9552.0,136.501,136.6191,136.2983,136.6191,9552.0
2021-02-17 10:20:00,161.8,161.91,161.66,161.71,11352.0,136.5938,136.6867,136.4756,136.5178,11352.0
2021-02-17 10:25:00,161.7,161.8,161.59,161.66,11650.0,136.5094,136.5938,136.4165,136.4756,11650.0
2021-02-17 10:30:00,161.66,161.66,161.22,161.32,19524.0,136.4756,136.4756,136.1042,136.1886,19524.0
2021-02-17 10:35:00,161.36,161.56,161.17,161.17,34093.0,136.2224,136.3912,136.062,136.062,34093.0
2021-02-17 10:40:00,161.26,161.29,160.78,161.07,29740.0,136.1379,136.1633,135.7327,135.9775,29740.0
2021-02-17 10:45:00,161.07,161.32,160.89,161.24,11673.0,135.9775,136.1886,135.8256,136.1211,11673.0
2021-02-17 10:50:00,161.18,161.28,161.12,161.21,9514.0,136.0704,136.1548,136.0197,136.0957,9514.0
2021-02-17 10:55:00,161.24,161.55,161.23,161.24,20475.0,136.1211,136.3828,136.1126,136.1211,20475.0
2021-02-17 11:00:00,161.26,161.33,161.07,161.15,13381.0,136.1379,136.197,135.9775,136.0451,13381.0
2021-02-17 11:05:00,161.11,161.21,161.06,161.09,8109.0,136.0113,136.0957,135.9691,135.9944,8109.0
2021-02-17 11:10:00,161.1,161.14,160.8,160.87,9974.0,136.0029,136.0366,135.7496,135.8087,9974.0
2021-02-17 11:15:00,160.78,160.81,160.59,160.77,12952.0,135.7327,135.758,135.5723,135.7243,12952.0
2021-02-17 11:20:00,160.73,160.86,160.61,160.65,14910.0,135.6905,135.8003,135.5892,135.623,14910.0
2021-02-17 11:25:00,160.71,160.82,160.62,160.7,16926.0,135.6736,135.7665,135.5976,135.6652,16926.0
2021-02-17 11:30:00,160.67,160.74,160.38,160.4,14253.0,135.6399,135.6989,135.395,135.4119,14253.0
2021-02-17 11:35:00,160.37,160.43,159.9,160.32,77466.0,135.3866,135.4372,134.9898,135.3444,77466.0
2021-02-17 11:40:00,160.34,160.55,160.25,160.25,18527.0,135.3613,135.5385,135.2853,135.2853,18527.0
2021-02-17 11:45:00,160.28,160.59,160.16,160.55,26003.0,135.3106,135.5723,135.2093,135.5385,26003.0
2021-02-17 11:50:00,160.56,160.93,160.55,160.72,37474.0,135.547,135.8593,135.5385,135.6821,37474.0
2021-02-17 11:55:00,160.75,160.75,160.59,160.66,28179.0,135.7074,135.7074,135.5723,135.6314,28179.0
2021-02-17 12:00:00,160.71,161.0,160.66,160.86,29937.0,135.6736,135.9184,135.6314,135.8003,29937.0
2021-02-17 12:05:00,160.88,160.88,160.74,160.77,16492.0,135.8171,135.8171,135.6989,135.7243,16492.0
2021-02-17 12:10:00,160.77,160.84,160.49,160.58,8939.0,135.7243,135.7834,135.4879,135.5639,8939.0
2021-02-17 12:15:00,160.59,160.9,160.58,160.78,27078.0,135.5723,135.834,135.5639,135.7327,27078.0
2021-02-17 12:20:00,160.76,160.81,160.58,160.69,20302.0,135.7158,135.758,135.5639,135.6567,20302.0
2021-02-17 12:25:00,160.68,160.82,160.46,160.82,24540.0,135.6483,135.7665,135.4626,135.7665,24540.0
2021-02-17 12:30:00,160.85,160.88,160.68,160.68,13988.0,135.7918,135.8171,135.6483,135.6483,13988.0
2021-02-17 12:35:00,160.68,160.86,160.64,160.67,12831.0,135.6483,135.8003,135.6145,135.6399,12831.0
2021-02-17 12:40:00,160.67,160.79,160.58,160.75,18122.0,135.6399,135.7412,135.5639,135.7074,18122.0
2021-02-17 12:45:00,160.75,160.92,160.69,160.91,19513.0,135.7074,135.8509,135.6567,135.8425,19513.0
2021-02-17 12:50:00,160.95,160.95,160.84,160.87,6203.0,135.8762,135.8762,135.7834,135.8087,6203.0
2021-02-17 12:55:00,160.88,160.91,160.79,160.8,7405.0,135.8171,135.8425,135.7412,135.7496,7405.0
2021-02-17 13:00:00,160.8,160.99,160.77,160.92,9774.0,135.7496,135.91,135.7243,135.8509,9774.0
2021-02-17 13:05:00,160.92,161.06,160.85,160.95,10196.0,135.8509,135.9691,135.7918,135.8762,10196.0
2021-02-17 13:10:00,160.94,161.02,160.86,160.94,6428.0,135.8678,135.9353,135.8003,135.8678,6428.0
2021-02-17 13:15:00,160.96,161.06,160.93,161.01,8039.0,135.8847,135.9691,135.8593,135.9269,8039.0
2021-02-17 13:20:00,160.97,161.03,160.95,161.02,7287.0,135.8931,135.9438,135.8762,135.9353,7287.0
2021-02-17 13:25:00,161.0,161.26,160.97,161.23,9864.0,135.9184,136.1379,135.8931,136.1126,9864.0
2021-02-17 13:30:00,161.26,161.27,160.79,160.95,28965.0,136.1379,136.1464,135.7412,135.8762,28965.0
2021-02-17 13:35:00,160.99,161.05,160.85,160.9,16258.0,135.91,135.9607,135.7918,135.834,16258.0
2021-02-17 13:40:00,160.88,161.03,160.87,160.9,6547.0,135.8171,135.9438,135.8087,135.834,6547.0
2021-02-17 13:45:00,160.93,160.95,160.57,160.64,18625.0,135.8593,135.8762,135.5554,135.6145,18625.0
2021-02-17 13:50:00,160.61,160.66,160.56,160.61,13513.0,135.5892,135.6314,135.547,135.5892,13513.0
2021-02-17 13:55:00,160.63,160.65,160.5,160.58,13759.0,135.6061,135.623,135.4963,135.5639,13759.0
2021-02-17 14:00:00,160.58,160.75,160.55,160.66,38644.0,135.5639,135.7074,135.5385,135.6314,38644.0
2021-02-17 14:05:00,160.62,160.75,160.61,160.68,14807.0,135.5976,135.7074,135.5892,135.6483,14807.0
2021-02-17 14:10:00,160.69,160.75,160.67,160.72,27960.0,135.6567,135.7074,135.6399,135.6821,27960.0
2021-02-17 14:15:00,160.73,160.8,160.67,160.74,23688.0,135.6905,135.7496,135.6399,135.6989,23688.0
2021-02-17 14:20:00,160.72,160.83,160.68,160.8,38417.0,135.6821,135.7749,135.6483,135.7496,38417.0
2021-02-17 14:25:00,160.81,161.01,160.81,160.97,11724.0,135.758,135.9269,135.758,135.8931,11724.0
2021-02-17 14:30:00,160.94,161.02,160.89,161.01,15277.0,135.8678,135.9353,135.8256,135.9269,15277.0
2021-02-17 14:35:00,161.0,161.13,160.96,161.11,26779.0,135.9184,136.0282,135.8847,136.0113,26779.0
2021-02-17 14:40:00,161.13,161.22,161.0,161.07,22444.0,136.0282,136.1042,135.9184,135.9775,22444.0
2021-02-17 14:45:00,161.06,161.1,161.01,161.04,9420.0,135.9691,136.0029,135.9269,135.9522,9420.0
2021-02-17 14:50:00,161.08,161.14,160.91,160.92,12402.0,135.986,136.0366,135.8425,135.8509,12402.0
2021-02-17 14:55:00,160.89,160.96,160.84,160.96,12636.0,135.8256,135.8847,135.7834,135.8847,12636.0
2021-02-17 15:00:00,160.95,161.17,160.93,161.14,20089.0,135.8762,136.062,135.8593,136.0366,20089.0
2021-02-17 15:05:00,161.21,161.42,161.14,161.17,21097.0,136.0957,136.273,136.0366,136.062,21097.0
2021-02-17 15:10:00,161.14,161.17,161.0,161.03,9022.0,136.0366,136.062,135.9184,135.9438,9022.0
2021-02-17 15:15:00,161.03,161.26,161.03,161.22,18915.0,135.9438,136.1379,135.9438,136.1042,18915.0
2021-02-17 15:20:00,161.19,161.24,161.09,161.19,20849.0,136.0788,136.1211,135.9944,136.0788,20849.0
2021-02-17 15:25:00,161.2,161.27,161.13,161.18,14382.0,136.0873,136.1464,136.0282,136.0704,14382.0
2021-02-17 15:30:00,161.2,161.23,161.13,161.2,12308.0,136.0873,136.1126,136.0282,136.0873,12308.0
2021-02-17 15:35:00,161.22,161.24,161.02,161.12,18042.0,136.1042,136.1211,135.9353,136.0197,18042.0
2021-02-17 15:40:00,161.12,161.17,160.99,160.99,20672.0,136.0197,136.062,135.91,135.91,20672.0
2021-02-17 15:45:00,161.01,161.08,160.94,161.02,33237.0,135.9269,135.986,135.8678,135.9353,33237.0
2021-02-17 15:50:00,161.03,161.21,161.01,161.05,67983.0,135.9438,136.0957,135.9269,135.9607,67983.0
2021-02-17 15:55:00,161.07,161.13,160.84,160.94,142548.0,135.9775,136.0282,135.7834,135.8678,142548.0
2021-02-18 09:30:00,159.8,160.14,158.62,159.92,144333.0,134.9054,135.1924,133.9092,135.0067,144333.0
2021-02-18 09:35:00,159.76,160.4,159.5,159.71,96897.0,134.8716,135.4119,134.6521,134.8294,96897.0
2021-02-18 09:40:00,159.62,159.97,159.27,159.93,41853.0,134.7534,135.0489,134.458,135.0151,41853.0
2021-02-18 09:45:00,159.82,160.15,159.75,159.95,54807.0,134.9223,135.2009,134.8632,135.032,54807.0
2021-02-18 09:50:00,160.03,160.15,159.8,159.84,33289.0,135.0996,135.2009,134.9054,134.9392,33289.0
2021-02-18 09:55:00,159.83,160.11,159.68,160.02,55770.0,134.9307,135.1671,134.8041,135.0911,55770.0
2021-02-18 10:00:00,160.11,160.43,160.02,160.23,44216.0,135.1671,135.4372,135.0911,135.2684,44216.0
2021-02-18 10:05:00,160.23,160.36,160.03,160.17,25323.0,135.2684,135.3781,135.0996,135.2177,25323.0
2021-02-18 10:10:00,160.24,160.54,160.22,160.35,35362.0,135.2768,135.5301,135.26,135.3697,35362.0
2021-02-18 10:15:00,160.29,160.43,159.8,159.8,39182.0,135.3191,135.4372,134.9054,134.9054,39182.0
2021-02-18 10:20:00,159.89,159.91,159.25,159.29,34167.0,134.9814,134.9983,134.4411,134.4748,34167.0
2021-02-18 10:25:00,159.31,159.44,159.11,159.4,58080.0,134.4917,134.6015,134.3229,134.5677,58080.0
2021-02-18 10:30:00,159.33,159.34,158.85,159.08,78497.0,134.5086,134.517,134.1034,134.2976,78497.0
2021-02-18 10:35:00,159.09,159.4,159.02,159.2,62838.0,134.306,134.5677,134.2469,134.3989,62838.0
2021-02-18 10:40:00,159.2,159.76,159.11,159.72,33133.0,134.3989,134.8716,134.3229,134.8379,33133.0
2021-02-18 10:45:00,159.72,159.72,159.2,159.4,30633.0,134.8379,134.8379,134.3989,134.5677,30633.0
2021-02-18 10:50:00,159.41,159.77,159.34,159.71,18607.0,134.5761,134.8801,134.517,134.8294,18607.0
2021-02-18 10:55:00,159.71,159.74,159.35,159.38,26193.0,134.8294,134.8547,134.5255,134.5508,26193.0
2021-02-18 11:00:00,159.38,159.92,159.3,159.92,150642.0,134.5508,135.0067,134.4833,135.0067,150642.0
2021-02-18 11:05:00,159.84,160.39,159.77,160.39,59880.0,134.9392,135.4035,134.8801,135.4035,59880.0
2021-02-18 11:10:00,160.37,160.94,160.32,160.86,36244.0,135.3866,135.8678,135.3444,135.8003,36244.0
2021-02-18 11:15:00,160.79,161.14,160.79,160.95,34426.0,135.7412,136.0366,135.7412,135.8762,34426.0
2021-02-18 11:20:00,160.98,161.19,160.85,160.93,30089.0,135.9016,136.0788,135.7918,135.8593,30089.0
2021-02-18 11:25:00,161.03,161.04,160.73,160.75,22023.0,135.9438,135.9522,135.6905,135.7074,22023.0
2021-02-18 11:30:00,160.7,160.91,160.62,160.67,13463.0,135.6652,135.8425,135.5976,135.6399,13463.0
2021-02-18 11:35:00,160.58,160.92,160.48,160.87,10634.0,135.5639,135.8509,135.4795,135.8087,10634.0
2021-02-18 11:40:00,160.84,160.85,160.68,160.79,13732.0,135.7834,135.7918,135.6483,135.7412,13732.0
2021-02-18 11:45:00,160.77,160.93,160.7,160.89,16039.0,135.7243,135.8593,135.6652,135.8256,16039.0
2021-02-18 11:50:00,160.85,160.98,160.83,160.87,16989.0,135.7918,135.9016,135.7749,135.8087,16989.0
2021-02-18 11:55:00,160.87,160.98,160.77,160.81,16153.0,135.8087,135.9016,135.7243,135.758,16153.0
2021-02-18 12:00:00,160.77,161.05,160.71,161.05,9603.0,135.7243,135.9607,135.6736,135.9607,9603.0
2021-02-18 12:05:00,160.97,161.11,160.86,161.08,7306.0,135.8931,136.0113,135.8003,135.986,7306.0
2021-02-18 12:10:00,161.15,161.25,161.08,161.13,11163.0,136.0451,136.1295,135.986,136.0282,11163.0
2021-02-18 12:15:00,161.09,161.09,160.86,160.89,10459.0,135.9944,135.9944,135.8003,135.8256,10459.0
2021-02-18 12:20:00,160.93,161.03,160.89,160.97,5822.0,135.8593,135.9438,135.8256,135.8931,5822.0
2021-02-18 12:25:00,160.97,161.19,160.82,161.17,12642.0,135.8931,136.0788,135.7665,136.062,12642.0
2021-02-18 12:30:00,161.18,161.31,161.1,161.25,15083.0,136.0704,136.1802,136.0029,136.1295,15083.0
2021-02-18 12:35:00,161.27,161.35,161.19,161.23,36073.0,136.1464,136.2139,136.0788,136.1126,36073.0
2021-02-18 12:40:00,161.22,161.25,160.93,161.03,7898.0,136.1042,136.1295,135.8593,135.9438,7898.0
2021-02-18 12:45:00,161.0,161.11,160.99,161.02,8446.0,135.9184,136.0113,135.91,135.9353,8446.0
2021-02-18 12:50:00,160.97,161.1,160.76,160.87,22847.0,135.8931,136.0029,135.7158,135.8087,22847.0
2021-02-18 12:55:00,160.9,161.03,160.88,161.03,5561.0,135.834,135.9438,135.8171,135.9438,5561.0
2021-02-18 13:00:00,161.02,161.06,160.87,161.0,9791.0,135.9353,135.9691,135.8087,135.9184,9791.0
2021-02-18 13:05:00,161.06,161.16,161.01,161.08,11046.0,135.9691,136.0535,135.9269,135.986,11046.0
2021-02-18 13:10:00,161.09,161.26,161.07,161.25,9997.0,135.9944,136.1379,135.9775,136.1295,9997.0
2021-02-18 13:15:00,161.23,161.49,161.23,161.3,18608.0,136.1126,136.3321,136.1126,136.1717,18608.0
2021-02-18 13:20:00,161.26,161.63,161.18,161.58,42273.0,136.1379,136.4503,136.0704,136.4081,42273.0
2021-02-18 13:25:00,161.57,161.65,161.51,161.65,27908.0,136.3996,136.4672,136.349,136.4672,27908.0
2021-02-18 13:30:00,161.64,161.86,161.63,161.71,41742.0,136.4587,136.6445,136.4503,136.5178,41742.0
2021-02-18 13:35:00,161.71,161.75,161.6,161.65,16326.0,136.5178,136.5516,136.425,136.4672,16326.0
2021-02-18 13:40:00,161.65,162.04,161.63,161.71,30541.0,136.4672,136.7964,136.4503,136.5178,30541.0
2021-02-18 13:45:00,161.75,161.99,161.55,161.9,22057.0,136.5516,136.7542,136.3828,136.6782,22057.0
2021-02-18 13:50:00,161.89,162.02,161.88,161.99,8379.0,136.6698,136.7795,136.6614,136.7542,8379.0
2021-02-18 13:55:00,162.02,162.02,161.87,162.02,9365.0,136.7795,136.7795,136.6529,136.7795,9365.0
2021-02-18 14:00:00,162.01,162.23,162.01,162.12,14697.0,136.7711,136.9568,136.7711,136.864,14697.0
2021-02-18 14:05:00,162.09,162.17,161.91,161.94,14220.0,136.8386,136.9062,136.6867,136.712,14220.0
2021-02-18 14:10:00,161.94,162.2,161.73,162.19,18105.0,136.712,136.9315,136.5347,136.9231,18105.0
2021-02-18 14:15:00,162.17,162.35,162.13,162.33,21223.0,136.9062,137.0581,136.8724,137.0412,21223.0
2021-02-18 14:20:00,162.35,162.49,162.27,162.47,24828.0,137.0581,137.1763,136.9906,137.1594,24828.0
2021-02-18 14:25:00,162.47,162.62,162.43,162.51,17091.0,137.1594,137.2861,137.1257,137.1932,17091.0
2021-02-18 14:30:00,162.46,162.56,162.44,162.45,10701.0,137.151,137.2354,137.1341,137.1426,10701.0
2021-02-18 14:35:00,162.45,162.46,162.16,162.18,13920.0,137.1426,137.151,136.8977,136.9146,13920.0
2021-02-18 14:40:00,162.16,162.21,161.96,162.03,11569.0,136.8977,136.9399,136.7289,136.788,11569.0
2021-02-18 14:45:00,162.04,162.23,162.02,162.2,6191.0,136.7964,136.9568,136.7795,136.9315,6191.0
2021-02-18 14:50:00,162.2,162.28,162.06,162.15,9936.0,136.9315,136.999,136.8133,136.8893,9936.0
2021-02-18 14:55:00,162.2,162.36,162.15,162.36,16012.0,136.9315,137.0666,136.8893,137.0666,16012.0
2021-02-18 15:00:00,162.31,162.37,162.25,162.29,16112.0,137.0244,137.075,136.9737,137.0075,16112.0
2021-02-18 15:05:00,162.27,162.33,162.12,162.26,23472.0,136.9906,137.0412,136.864,136.9822,23472.0
2021-02-18 15:10:00,162.25,162.32,161.93,162.12,23641.0,136.9737,137.0328,136.7036,136.864,23641.0
2021-02-18 15:15:00,162.08,162.16,161.83,161.9,25613.0,136.8302,136.8977,136.6191,136.6782,25613.0
2021-02-18 15:20:00,161.87,161.95,161.75,161.84,26826.0,136.6529,136.7204,136.5516,136.6276,26826.0
2021-02-18 15:25:00,161.86,161.94,161.82,161.82,23886.0,136.6445,136.712,136.6107,136.6107,23886.0
2021-02-18 15:30:00,161.84,162.01,161.84,161.85,27644.0,136.6276,136.7711,136.6276,136.636,27644.0
2021-02-18 15:35:00,161.89,161.93,161.78,161.85,49444.0,136.6698,136.7036,136.5769,136.636,49444.0
2021-02-18 15:40:00,161.84,161.86,161.74,161.77,37801.0,136.6276,136.6445,136.5432,136.5685,37801.0
2021-02-18 15:45:00,161.79,161.81,161.52,161.59,51822.0,136.5854,136.6023,136.3574,136.4165,51822.0
2021-02-18 15:50:00,161.59,161.91,161.59,161.89,73747.0,136.4165,136.6867,136.4165,136.6698,73747.0
2021-02-18 15:55:00,161.88,162.22,161.82,162.11,183593.0,136.6614,136.9484,136.6107,136.8555,183593.0
2021-02-19 09:30:00,161.33,161.74,160.65,160.65,187588.0,137.0624,137.4107,136.4847,136.4847,187588.0
2021-02-19 09:35:00,160.91,161.15,160.51,160.51,33644.0,136.7055,136.9094,136.3657,136.3657,33644.0
2021-02-19 09:40:00,160.5,160.89,160.45,160.85,19124.0,136.3572,136.6886,136.3147,136.6546,19124.0
2021-02-19 09:45:00,160.85,161.13,160.64,160.7,30914.0,136.6546,136.8925,136.4762,136.5271,30914.0
2021-02-19 09:50:00,160.69,160.99,160.54,160.67,29641.0,136.5186,136.7735,136.3912,136.5016,29641.0
2021-02-19 09:55:00,160.69,160.86,160.36,160.52,32083.0,136.5186,136.6631,136.2383,136.3742,32083.0
2021-02-19 10:00:00,160.58,160.66,160.38,160.54,13804.0,136.4252,136.4932,136.2553,136.3912,13804.0
2021-02-19 10:05:00,160.46,160.54,160.36,160.53,11658.0,136.3232,136.3912,136.2383,136.3827,11658.0
2021-02-19 10:10:00,160.59,160.73,160.52,160.61,11522.0,136.4337,136.5526,136.3742,136.4507,11522.0
2021-02-19 10:15:00,160.65,160.87,160.42,160.87,11437.0,136.4847,136.6716,136.2893,136.6716,11437.0
2021-02-19 10:20:00,160.78,160.8,160.58,160.69,10257.0,136.5951,136.6121,136.4252,136.5186,10257.0
2021-02-19 10:25:00,160.68,160.75,160.54,160.71,12733.0,136.5101,136.5696,136.3912,136.5356,12733.0
2021-02-19 10:30:00,160.72,160.84,160.56,160.81,19265.0,136.5441,136.6461,136.4082,136.6206,19265.0
2021-02-19 10:35:00,160.77,161.04,160.69,161.0,15568.0,136.5866,136.816,136.5186,136.782,15568.0
2021-02-19 10:40:00,161.04,161.33,160.97,161.11,23038.0,136.816,137.0624,136.7565,136.8755,23038.0
2021-02-19 10:45:00,161.1,161.46,161.05,161.09,55253.0,136.867,137.1728,136.8245,136.8585,55253.0
2021-02-19 10:50:00,161.09,161.37,160.87,161.34,28698.0,136.8585,137.0964,136.6716,137.0709,28698.0
2021-02-19 10:55:00,161.27,161.31,160.88,161.07,24765.0,137.0114,137.0454,136.6801,136.8415,24765.0
2021-02-19 11:00:00,161.08,161.17,160.89,160.95,9849.0,136.85,136.9264,136.6886,136.7395,9849.0
2021-02-19 11:05:00,161.0,161.11,160.81,160.97,16655.0,136.782,136.8755,136.6206,136.7565,16655.0
2021-02-19 11:10:00,160.96,161.12,160.96,161.07,17063.0,136.748,136.884,136.748,136.8415,17063.0
2021-02-19 11:15:00,161.13,161.51,161.1,161.38,14350.0,136.8925,137.2153,136.867,137.1048,14350.0
2021-02-19 11:20:00,161.44,161.64,161.4,161.64,12082.0,137.1558,137.3257,137.1218,137.3257,12082.0
2021-02-19 11:25:00,161.63,161.67,161.4,161.53,14005.0,137.3172,137.3512,137.1218,137.2323,14005.0
2021-02-19 11:30:00,161.51,161.53,161.34,161.35,13840.0,137.2153,137.2323,137.0709,137.0794,13840.0
2021-02-19 11:35:00,161.35,161.5,161.3,161.42,13091.0,137.0794,137.2068,137.0369,137.1388,13091.0
2021-02-19 11:40:00,161.47,161.5,161.12,161.2,12706.0,137.1813,137.2068,136.884,136.9519,12706.0
2021-02-19 11:45:00,161.22,161.42,161.17,161.33,10137.0,136.9689,137.1388,136.9264,137.0624,10137.0
2021-02-19 11:50:00,161.32,161.44,161.08,161.16,14838.0,137.0539,137.1558,136.85,136.9179,14838.0
2021-02-19 11:55:00,161.17,161.37,161.17,161.28,9695.0,136.9264,137.0964,136.9264,137.0199,9695.0
2021-02-19 12:00:00,161.33,161.61,161.32,161.48,5482.0,137.0624,137.3003,137.0539,137.1898,5482.0
2021-02-19 12:05:00,161.49,161.54,161.38,161.53,10468.0,137.1983,137.2408,137.1048,137.2323,10468.0
2021-02-19 12:10:00,161.51,161.78,161.5,161.78,11375.0,137.2153,137.4447,137.2068,137.4447,11375.0
2021-02-19 12:15:00,161.79,161.9,161.75,161.84,16306.0,137.4532,137.5466,137.4192,137.4957,16306.0
2021-02-19 12:20:00,161.83,161.85,161.59,161.66,22122.0,137.4872,137.5042,137.2833,137.3427,22122.0
2021-02-19 12:25:00,161.65,161.75,161.49,161.56,5471.0,137.3342,137.4192,137.1983,137.2578,5471.0
2021-02-19 12:30:00,161.62,161.75,161.56,161.6,13815.0,137.3087,137.4192,137.2578,137.2918,13815.0
2021-02-19 12:35:00,161.59,161.86,161.59,161.84,10408.0,137.2833,137.5126,137.2833,137.4957,10408.0
2021-02-19 12:40:00,161.82,161.98,161.73,161.93,8361.0,137.4787,137.6146,137.4022,137.5721,8361.0
2021-02-19 12:45:00,161.96,162.1,161.94,161.98,21238.0,137.5976,137.7165,137.5806,137.6146,21238.0
2021-02-19 12:50:00,161.97,162.04,161.87,161.97,14256.0,137.6061,137.6656,137.5211,137.6061,14256.0
2021-02-19 12:55:00,162.0,162.24,161.95,162.17,12383.0,137.6316,137.8355,137.5891,137.776,12383.0
2021-02-19 13:00:00,162.17,162.28,162.15,162.19,9228.0,137.776,137.8695,137.759,137.793,9228.0
2021-02-19 13:05:00,162.22,162.22,161.76,161.77,13859.0,137.8185,137.8185,137.4277,137.4362,13859.0
2021-02-19 13:10:00,161.78,162.1,161.76,162.04,8401.0,137.4447,137.7165,137.4277,137.6656,8401.0
2021-02-19 13:15:00,161.99,162.01,161.93,161.96,11462.0,137.6231,137.6401,137.5721,137.5976,11462.0
2021-02-19 13:20:00,161.96,161.96,161.84,161.9,9043.0,137.5976,137.5976,137.4957,137.5466,9043.0
2021-02-19 13:25:00,161.96,162.0,161.88,161.89,10615.0,137.5976,137.6316,137.5296,137.5381,10615.0
2021-02-19 13:30:00,161.85,161.94,161.75,161.79,8055.0,137.5042,137.5806,137.4192,137.4532,8055.0
2021-02-19 13:35:00,161.74,161.84,161.62,161.8,19415.0,137.4107,137.4957,137.3087,137.4617,19415.0
2021-02-19 13:40:00,161.84,161.89,161.67,161.78,8522.0,137.4957,137.5381,137.3512,137.4447,8522.0
2021-02-19 13:45:00,161.83,161.99,161.78,161.85,9020.0,137.4872,137.6231,137.4447,137.5042,9020.0
2021-02-19 13:50:00,161.9,162.0,161.86,161.92,9495.0,137.5466,137.6316,137.5126,137.5636,9495.0
2021-02-19 13:55:00,161.9,161.98,161.85,161.89,10806.0,137.5466,137.6146,137.5042,137.5381,10806.0
2021-02-19 14:00:00,161.91,161.96,161.82,161.83,6018.0,137.5551,137.5976,137.4787,137.4872,6018.0
2021-02-19 14:05:00,161.83,161.84,161.64,161.72,8545.0,137.4872,137.4957,137.3257,137.3937,8545.0
2021-02-19 14:10:00,161.7,161.92,161.67,161.79,7723.0,137.3767,137.5636,137.3512,137.4532,7723.0
2021-02-19 14:15:00,161.77,161.91,161.67,161.67,7063.0,137.4362,137.5551,137.3512,137.3512,7063.0
2021-02-19 14:20:00,161.66,161.69,161.41,161.47,25633.0,137.3427,137.3682,137.1303,137.1813,25633.0
2021-02-19 14:25:00,161.5,161.59,161.25,161.31,14864.0,137.2068,137.2833,136.9944,137.0454,14864.0
2021-02-19 14:30:00,161.27,161.5,161.27,161.4,21009.0,137.0114,137.2068,137.0114,137.1218,21009.0
2021-02-19 14:35:00,161.39,161.39,161.05,161.06,16007.0,137.1133,137.1133,136.8245,136.833,16007.0
2021-02-19 14:40:00,161.06,161.26,160.96,161.24,19180.0,136.833,137.0029,136.748,136.9859,19180.0
2021-02-19 14:45:00,161.21,161.46,161.15,161.45,8104.0,136.9604,137.1728,136.9094,137.1643,8104.0
2021-02-19 14:50:00,161.48,161.48,160.87,160.91,30001.0,137.1898,137.1898,136.6716,136.7055,30001.0
2021-02-19 14:55:00,160.88,160.93,160.75,160.75,17450.0,136.6801,136.7225,136.5696,136.5696,17450.0
2021-02-19 15:00:00,160.75,160.98,160.75,160.83,19249.0,136.5696,136.765,136.5696,136.6376,19249.0
2021-02-19 15:05:00,160.81,160.86,160.72,160.76,13145.0,136.6206,136.6631,136.5441,136.5781,13145.0
2021-02-19 15:10:00,160.79,161.09,160.77,160.83,19814.0,136.6036,136.8585,136.5866,136.6376,19814.0
2021-02-19 15:15:00,160.85,161.0,160.83,160.92,16871.0,136.6546,136.782,136.6376,136.714,16871.0
2021-02-19 15:20:00,160.92,160.93,160.84,160.9,19124.0,136.714,136.7225,136.6461,136.6971,19124.0
2021-02-19 15:25:00,160.88,160.9,160.6,160.76,14883.0,136.6801,136.6971,136.4422,136.5781,14883.0
2021-02-19 15:30:00,160.76,160.83,160.6,160.63,19990.0,136.5781,136.6376,136.4422,136.4677,19990.0
2021-02-19 15:35:00,160.59,160.9,160.51,160.88,23061.0,136.4337,136.6971,136.3657,136.6801,23061.0
2021-02-19 15:40:00,160.88,160.88,160.62,160.62,22906.0,136.6801,136.6801,136.4592,136.4592,22906.0
2021-02-19 15:45:00,160.63,160.78,160.56,160.63,38344.0,136.4677,136.5951,136.4082,136.4677,38344.0
2021-02-19 15:50:00,160.66,160.71,160.44,160.44,44544.0,136.4932,136.5356,136.3062,136.3062,44544.0
2021-02-19 15:55:00,160.5,160.7,160.32,160.62,105090.0,136.3572,136.5271,136.2043,136.4592,105090.0
2021-02-22 09:30:00,159.72,160.03,159.05,159.45,72682.0,135.6946,135.9579,135.1253,135.4652,72682.0
2021-02-22 09:35:00,159.44,159.88,159.33,159.73,26673.0,135.4567,135.8305,135.3632,135.703,26673.0
2021-02-22 09:40:00,159.7,159.84,159.07,159.65,25708.0,135.6776,135.7965,135.1423,135.6351,25708.0
2021-02-22 09:45:00,159.76,159.83,158.91,159.08,33162.0,135.7285,135.788,135.0064,135.1508,33162.0
2021-02-22 09:50:00,159.04,159.09,158.77,158.84,19932.0,135.1168,135.1593,134.8875,134.9469,19932.0
2021-02-22 09:55:00,158.87,159.09,158.74,158.86,29465.0,134.9724,135.1593,134.862,134.9639,29465.0
2021-02-22 10:00:00,158.84,158.89,158.62,158.66,29840.0,134.9469,134.9894,134.76,134.794,29840.0
2021-02-22 10:05:00,158.65,159.11,158.64,158.78,21380.0,134.7855,135.1763,134.777,134.8959,21380.0
2021-02-22 10:10:00,158.72,158.98,158.54,158.55,27875.0,134.845,135.0659,134.692,134.7005,27875.0
2021-02-22 10:15:00,158.58,158.65,158.08,158.26,47314.0,134.726,134.7855,134.3012,134.4542,47314.0
2021-02-22 10:20:00,158.25,158.28,158.01,158.02,17950.0,134.4457,134.4712,134.2418,134.2503,17950.0
2021-02-22 10:25:00,158.08,158.39,158.04,158.28,16435.0,134.3012,134.5646,134.2673,134.4712,16435.0
2021-02-22 10:30:00,158.32,158.43,158.13,158.31,23417.0,134.5051,134.5986,134.3437,134.4966,23417.0
2021-02-22 10:35:00,158.32,158.67,158.23,158.64,25131.0,134.5051,134.8025,134.4287,134.777,25131.0
2021-02-22 10:40:00,158.61,159.0,158.49,158.87,22135.0,134.7515,135.0829,134.6496,134.9724,22135.0
2021-02-22 10:45:00,158.82,159.1,158.82,158.98,23524.0,134.9299,135.1678,134.9299,135.0659,23524.0
2021-02-22 10:50:00,158.94,159.0,158.58,158.65,14603.0,135.0319,135.0829,134.726,134.7855,14603.0
2021-02-22 10:55:00,158.66,158.87,158.57,158.83,13360.0,134.794,134.9724,134.7175,134.9384,13360.0
2021-02-22 11:00:00,158.84,159.07,158.84,158.9,14288.0,134.9469,135.1423,134.9469,134.9979,14288.0
2021-02-22 11:05:00,158.9,159.13,158.88,159.0,12320.0,134.9979,135.1933,134.9809,135.0829,12320.0
2021-02-22 11:10:00,158.96,160.26,158.94,160.13,130804.0,135.0489,136.1533,135.0319,136.0429,130804.0
2021-02-22 11:15:00,160.12,160.42,159.92,160.1,48119.0,136.0344,136.2893,135.8645,136.0174,48119.0
2021-02-22 11:20:00,160.11,160.42,160.04,160.19,31880.0,136.0259,136.2893,135.9664,136.0939,31880.0
2021-02-22 11:25:00,160.12,160.3,160.09,160.27,17603.0,136.0344,136.1873,136.0089,136.1618,17603.0
2021-02-22 11:30:00,160.24,160.38,160.11,160.12,25808.0,136.1363,136.2553,136.0259,136.0344,25808.0
2021-02-22 11:35:00,160.15,160.35,160.11,160.24,14207.0,136.0599,136.2298,136.0259,136.1363,14207.0
2021-02-22 11:40:00,160.26,160.26,160.0,160.02,19003.0,136.1533,136.1533,135.9324,135.9494,19003.0
2021-02-22 11:45:00,160.06,160.29,160.05,160.28,7534.0,135.9834,136.1788,135.9749,136.1703,7534.0
2021-02-22 11:50:00,160.3,160.42,160.27,160.42,16040.0,136.1873,136.2893,136.1618,136.2893,16040.0
2021-02-22 11:55:00,160.44,160.46,160.25,160.31,10140.0,136.3062,136.3232,136.1448,136.1958,10140.0
2021-02-22 12:00:00,160.28,160.76,160.28,160.74,18835.0,136.1703,136.5781,136.1703,136.5611,18835.0
2021-02-22 12:05:00,160.78,160.82,160.66,160.69,16273.0,136.5951,136.6291,136.4932,136.5186,16273.0
2021-02-22 12:10:00,160.73,160.86,160.69,160.86,10150.0,136.5526,136.6631,136.5186,136.6631,10150.0
2021-02-22 12:15:00,160.84,161.07,160.83,160.95,18945.0,136.6461,136.8415,136.6376,136.7395,18945.0
2021-02-22 12:20:00,160.94,161.02,160.89,160.89,13184.0,136.731,136.799,136.6886,136.6886,13184.0
2021-02-22 12:25:00,160.89,161.14,160.88,161.03,17182.0,136.6886,136.901,136.6801,136.8075,17182.0
2021-02-22 12:30:00,161.05,161.05,160.62,160.81,13416.0,136.8245,136.8245,136.4592,136.6206,13416.0
2021-02-22 12:35:00,160.78,160.94,160.74,160.83,9781.0,136.5951,136.731,136.5611,136.6376,9781.0
2021-02-22 12:40:00,160.79,161.0,160.76,160.95,11732.0,136.6036,136.782,136.5781,136.7395,11732.0
2021-02-22 12:45:00,160.95,161.14,160.89,161.14,15278.0,136.7395,136.901,136.6886,136.901,15278.0
2021-02-22 12:50:00,161.14,161.2,161.07,161.08,8386.0,136.901,136.9519,136.8415,136.85,8386.0
2021-02-22 12:55:00,161.07,161.25,160.95,161.23,15939.0,136.8415,136.9944,136.7395,136.9774,15939.0
2021-02-22 13:00:00,161.25,161.41,161.18,161.4,14527.0,136.9944,137.1303,136.9349,137.1218,14527.0
2021-02-22 13:05:00,161.44,161.59,161.37,161.47,15453.0,137.1558,137.2833,137.0964,137.1813,15453.0
2021-02-22 13:10:00,161.49,161.66,161.42,161.66,11585.0,137.1983,137.3427,137.1388,137.3427,11585.0
2021-02-22 13:15:00,161.59,161.66,161.52,161.62,15292.0,137.2833,137.3427,137.2238,137.3087,15292.0
2021-02-22 13:20:00,161.62,161.76,161.61,161.64,15019.0,137.3087,137.4277,137.3003,137.3257,15019.0
2021-02-22 13:25:00,161.63,161.76,161.45,161.45,11784.0,137.3172,137.4277,137.1643,137.1643,11784.0
2021-02-22 13:30:00,161.47,161.76,161.47,161.76,12271.0,137.1813,137.4277,137.1813,137.4277,12271.0
2021-02-22 13:35:00,161.76,162.05,161.76,161.96,31156.0,137.4277,137.6741,137.4277,137.5976,31156.0
2021-02-22 13:40:00,161.94,162.05,161.7,161.9,12315.0,137.5806,137.6741,137.3767,137.5466,12315.0
2021-02-22 13:45:00,161.87,161.87,161.69,161.8,9553.0,137.5211,137.5211,137.3682,137.4617,9553.0
2021-02-22 13:50:00,161.83,161.95,161.75,161.83,9450.0,137.4872,137.5891,137.4192,137.4872,9450.0
2021-02-22 13:55:00,161.86,161.98,161.77,161.93,12966.0,137.5126,137.6146,137.4362,137.5721,12966.0
2021-02-22 14:00:00,161.94,162.0,161.86,161.93,9542.0,137.5806,137.6316,137.5126,137.5721,9542.0
2021-02-22 14:05:00,161.95,161.98,161.9,161.93,7883.0,137.5891,137.6146,137.5466,137.5721,7883.0
2021-02-22 14:10:00,161.95,162.09,161.93,161.97,21993.0,137.5891,137.708,137.5721,137.6061,21993.0
2021-02-22 14:15:00,161.96,162.11,161.92,162.09,10011.0,137.5976,137.725,137.5636,137.708,10011.0
2021-02-22 14:20:00,162.09,162.14,162.03,162.13,21495.0,137.708,137.7505,137.6571,137.742,21495.0
2021-02-22 14:25:00,162.1,162.11,161.96,162.0,14106.0,137.7165,137.725,137.5976,137.6316,14106.0
2021-02-22 14:30:00,162.02,162.17,162.0,162.16,20379.0,137.6486,137.776,137.6316,137.7675,20379.0
2021-02-22 14:35:00,162.14,162.47,162.14,162.32,43705.0,137.7505,138.0309,137.7505,137.9035,43705.0
2021-02-22 14:40:00,162.32,162.51,162.22,162.45,38871.0,137.9035,138.0649,137.8185,138.0139,38871.0
2021-02-22 14:45:00,162.44,162.45,162.05,162.1,115497.0,138.0054,138.0139,137.6741,137.7165,115497.0
2021-02-22 14:50:00,162.11,162.18,161.92,161.93,18914.0,137.725,137.7845,137.5636,137.5721,18914.0
2021-02-22 14:55:00,161.96,162.25,161.95,162.18,24471.0,137.5976,137.844,137.5891,137.7845,24471.0
2021-02-22 15:00:00,162.18,162.18,161.9,162.01,18793.0,137.7845,137.7845,137.5466,137.6401,18793.0
2021-02-22 15:05:00,162.03,162.04,161.86,161.96,16831.0,137.6571,137.6656,137.5126,137.5976,16831.0
2021-02-22 15:10:00,161.93,162.08,161.65,161.86,23439.0,137.5721,137.6996,137.3342,137.5126,23439.0
2021-02-22 15:15:00,161.84,161.98,161.73,161.79,23963.0,137.4957,137.6146,137.4022,137.4532,23963.0
2021-02-22 15:20:00,161.8,161.85,161.63,161.7,32903.0,137.4617,137.5042,137.3172,137.3767,32903.0
2021-02-22 15:25:00,161.7,161.74,161.47,161.64,34130.0,137.3767,137.4107,137.1813,137.3257,34130.0
2021-02-22 15:30:00,161.67,161.77,161.58,161.72,29636.0,137.3512,137.4362,137.2748,137.3937,29636.0
2021-02-22 15:35:00,161.72,161.81,161.59,161.8,41191.0,137.3937,137.4702,137.2833,137.4617,41191.0
2021-02-22 15:40:00,161.81,161.83,161.49,161.63,73253.0,137.4702,137.4872,137.1983,137.3172,73253.0
2021-02-22 15:45:00,161.63,161.99,161.63,161.92,61308.0,137.3172,137.6231,137.3172,137.5636,61308.0
2021-02-22 15:50:00,161.95,162.0,161.6,161.75,77129.0,137.5891,137.6316,137.2918,137.4192,77129.0
2021-02-22 15:55:00,161.77,161.85,161.5,161.54,157598.0,137.4362,137.5042,137.2068,137.2408,157598.0
2021-02-23 09:30:00,159.97,160.91,159.76,160.91,69668.0,135.9069,136.7055,135.7285,136.7055,69668.0
2021-02-23 09:35:00,160.86,161.42,160.85,160.92,32587.0,136.6631,137.1388,136.6546,136.714,32587.0
2021-02-23 09:40:00,160.88,160.88,159.58,159.98,31600.0,136.6801,136.6801,135.5756,135.9154,31600.0
2021-02-23 09:45:00,160.06,160.18,159.15,159.2,41953.0,135.9834,136.0854,135.2103,135.2528,41953.0
2021-02-23 09:50:00,159.13,159.25,158.4,158.44,56870.0,135.1933,135.2952,134.5731,134.6071,56870.0
2021-02-23 09:55:00,158.52,158.69,158.13,158.68,49258.0,134.6751,134.8195,134.3437,134.811,49258.0
2021-02-23 10:00:00,158.62,158.67,158.03,158.61,52036.0,134.76,134.8025,134.2588,134.7515,52036.0
2021-02-23 10:05:00,158.57,158.71,158.19,158.55,44037.0,134.7175,134.8365,134.3947,134.7005,44037.0
2021-02-23 10:10:00,158.52,158.57,158.11,158.14,40896.0,134.6751,134.7175,134.3267,134.3522,40896.0
2021-02-23 10:15:00,158.1,158.28,157.77,158.23,65622.0,134.3182,134.4712,134.0379,134.4287,65622.0
2021-02-23 10:20:00,158.22,158.72,158.16,158.72,52255.0,134.4202,134.845,134.3692,134.845,52255.0
2021-02-23 10:25:00,158.72,159.32,158.6,159.32,55689.0,134.845,135.3547,134.743,135.3547,55689.0
2021-02-23 10:30:00,159.26,159.77,159.01,159.63,68117.0,135.3037,135.737,135.0913,135.6181,68117.0
2021-02-23 10:35:00,159.66,160.2,159.51,159.82,60463.0,135.6436,136.1023,135.5161,135.7795,60463.0
2021-02-23 10:40:00,159.81,159.84,159.59,159.71,17901.0,135.771,135.7965,135.5841,135.6861,17901.0
2021-02-23 10:45:00,159.75,160.6,159.73,160.38,26408.0,135.72,136.4422,135.703,136.2553,26408.0
2021-02-23 10:50:00,160.42,160.74,160.32,160.66,51542.0,136.2893,136.5611,136.2043,136.4932,51542.0
2021-02-23 10:55:00,160.66,160.67,159.98,160.06,41265.0,136.4932,136.5016,135.9154,135.9834,41265.0
2021-02-23 11:00:00,160.07,160.27,159.92,160.27,17154.0,135.9919,136.1618,135.8645,136.1618,17154.0
2021-02-23 11:05:00,160.27,160.27,159.99,160.02,20721.0,136.1618,136.1618,135.9239,135.9494,20721.0
2021-02-23 11:10:00,160.04,160.04,159.75,159.76,21676.0,135.9664,135.9664,135.72,135.7285,21676.0
2021-02-23 11:15:00,159.82,159.9,159.57,159.78,17492.0,135.7795,135.8475,135.5671,135.7455,17492.0
2021-02-23 11:20:00,159.75,160.0,159.7,159.83,13902.0,135.72,135.9324,135.6776,135.788,13902.0
2021-02-23 11:25:00,159.88,159.95,159.69,159.83,15334.0,135.8305,135.89,135.6691,135.788,15334.0
2021-02-23 11:30:00,159.83,160.0,159.68,159.92,15125.0,135.788,135.9324,135.6606,135.8645,15125.0
2021-02-23 11:35:00,159.92,159.97,159.7,159.9,18004.0,135.8645,135.9069,135.6776,135.8475,18004.0
2021-02-23 11:40:00,159.91,159.91,159.68,159.8,22011.0,135.856,135.856,135.6606,135.7625,22011.0
2021-02-23 11:45:00,159.75,159.83,159.46,159.55,12492.0,135.72,135.788,135.4737,135.5501,12492.0
2021-02-23 11:50:00,159.5,159.68,159.44,159.54,8358.0,135.5076,135.6606,135.4567,135.5416,8358.0
2021-02-23 11:55:00,159.52,159.57,159.39,159.42,8054.0,135.5246,135.5671,135.4142,135.4397,8054.0
2021-02-23 12:00:00,159.4,159.47,159.24,159.4,27528.0,135.4227,135.4822,135.2868,135.4227,27528.0
2021-02-23 12:05:00,159.43,159.51,159.26,159.42,875206.0,135.4482,135.5161,135.3037,135.4397,875206.0
2021-02-23 12:10:00,159.39,159.49,159.07,159.15,27110.0,135.4142,135.4991,135.1423,135.2103,27110.0
2021-02-23 12:15:00,159.15,159.38,159.0,159.1,28358.0,135.2103,135.4057,135.0829,135.1678,28358.0
2021-02-23 12:20:00,159.09,159.12,158.7,158.81,15055.0,135.1593,135.1848,134.828,134.9214,15055.0
2021-02-23 12:25:00,158.81,158.94,158.73,158.84,14213.0,134.9214,135.0319,134.8535,134.9469,14213.0
2021-02-23 12:30:00,158.81,158.93,158.69,158.8,11285.0,134.9214,135.0234,134.8195,134.9129,11285.0
2021-02-23 12:35:00,158.76,158.76,158.44,158.69,18117.0,134.879,134.879,134.6071,134.8195,18117.0
2021-02-23 12:40:00,158.62,158.77,158.55,158.55,21832.0,134.76,134.8875,134.7005,134.7005,21832.0
2021-02-23 12:45:00,158.58,158.8,158.45,158.79,17378.0,134.726,134.9129,134.6156,134.9044,17378.0
2021-02-23 12:50:00,158.8,158.8,158.32,158.76,16360.0,134.9129,134.9129,134.5051,134.879,16360.0
2021-02-23 12:55:00,158.74,158.76,158.43,158.45,15162.0,134.862,134.879,134.5986,134.6156,15162.0
2021-02-23 13:00:00,158.48,158.95,158.4,158.83,20637.0,134.6411,135.0404,134.5731,134.9384,20637.0
2021-02-23 13:05:00,158.83,159.09,158.68,159.0,34890.0,134.9384,135.1593,134.811,135.0829,34890.0
2021-02-23 13:10:00,159.07,159.69,159.07,159.54,38522.0,135.1423,135.6691,135.1423,135.5416,38522.0
2021-02-23 13:15:00,159.56,159.67,159.48,159.67,14416.0,135.5586,135.6521,135.4907,135.6521,14416.0
2021-02-23 13:20:00,159.69,160.0,159.59,160.0,19346.0,135.6691,135.9324,135.5841,135.9324,19346.0
2021-02-23 13:25:00,159.97,160.03,159.81,159.95,15742.0,135.9069,135.9579,135.771,135.89,15742.0
2021-02-23 13:30:00,159.9,159.91,159.62,159.89,9575.0,135.8475,135.856,135.6096,135.839,9575.0
2021-02-23 13:35:00,159.89,160.07,159.86,160.07,7381.0,135.839,135.9919,135.8135,135.9919,7381.0
2021-02-23 13:40:00,160.08,160.47,160.07,160.41,16137.0,136.0004,136.3317,135.9919,136.2808,16137.0
2021-02-23 13:45:00,160.42,160.54,160.08,160.28,31441.0,136.2893,136.3912,136.0004,136.1703,31441.0
2021-02-23 13:50:00,160.31,160.35,160.12,160.27,17222.0,136.1958,136.2298,136.0344,136.1618,17222.0
2021-02-23 13:55:00,160.28,160.72,160.25,160.6,14114.0,136.1703,136.5441,136.1448,136.4422,14114.0
2021-02-23 14:00:00,160.57,160.73,160.5,160.55,16650.0,136.4167,136.5526,136.3572,136.3997,16650.0
2021-02-23 14:05:00,160.6,160.7,160.5,160.54,12357.0,136.4422,136.5271,136.3572,136.3912,12357.0
2021-02-23 14:10:00,160.61,160.66,160.5,160.59,9799.0,136.4507,136.4932,136.3572,136.4337,9799.0
2021-02-23 14:15:00,160.63,160.75,160.5,160.73,16594.0,136.4677,136.5696,136.3572,136.5526,16594.0
2021-02-23 14:20:00,160.71,160.73,160.63,160.66,12620.0,136.5356,136.5526,136.4677,136.4932,12620.0
2021-02-23 14:25:00,160.69,160.74,160.55,160.68,14511.0,136.5186,136.5611,136.3997,136.5101,14511.0
2021-02-23 14:30:00,160.68,160.69,160.13,160.13,16266.0,136.5101,136.5186,136.0429,136.0429,16266.0
2021-02-23 14:35:00,160.13,160.47,160.12,160.38,13328.0,136.0429,136.3317,136.0344,136.2553,13328.0
2021-02-23 14:40:00,160.39,160.61,160.39,160.57,13360.0,136.2638,136.4507,136.2638,136.4167,13360.0
2021-02-23 14:45:00,160.58,160.63,160.33,160.5,21931.0,136.4252,136.4677,136.2128,136.3572,21931.0
2021-02-23 14:50:00,160.45,160.53,160.26,160.35,21081.0,136.3147,136.3827,136.1533,136.2298,21081.0
2021-02-23 14:55:00,160.38,160.43,160.21,160.28,23116.0,136.2553,136.2978,136.1108,136.1703,23116.0
2021-02-23 15:00:00,160.3,160.65,160.3,160.65,12494.0,136.1873,136.4847,136.1873,136.4847,12494.0
2021-02-23 15:05:00,160.65,160.74,160.54,160.54,14617.0,136.4847,136.5611,136.3912,136.3912,14617.0
2021-02-23 15:10:00,160.59,160.77,160.52,160.77,24920.0,136.4337,136.5866,136.3742,136.5866,24920.0
2021-02-23 15:15:00,160.79,160.79,160.71,160.77,11307.0,136.6036,136.6036,136.5356,136.5866,11307.0
2021-02-23 15:20:00,160.77,161.01,160.76,160.9,22462.0,136.5866,136.7905,136.5781,136.6971,22462.0
2021-02-23 15:25:00,160.92,161.12,160.86,160.99,33366.0,136.714,136.884,136.6631,136.7735,33366.0
2021-02-23 15:30:00,160.99,161.18,160.98,161.08,24752.0,136.7735,136.9349,136.765,136.85,24752.0
2021-02-23 15:35:00,161.06,161.2,161.01,161.11,24278.0,136.833,136.9519,136.7905,136.8755,24278.0
2021-02-23 15:40:00,161.11,161.13,160.83,160.85,34023.0,136.8755,136.8925,136.6376,136.6546,34023.0
2021-02-23 15:45:00,160.84,160.99,160.74,160.88,31317.0,136.6461,136.7735,136.5611,136.6801,31317.0
2021-02-23 15:50:00,160.83,160.94,160.76,160.86,39779.0,136.6376,136.731,136.5781,136.6631,39779.0
2021-02-23 15:55:00,160.84,160.9,160.61,160.74,117293.0,136.6461,136.6971,136.4507,136.5611,117293.0
2021-02-24 09:30:00,160.28,161.14,160.1,160.88,66964.0,136.1703,136.901,136.0174,136.6801,66964.0
2021-02-24 09:35:00,160.7,160.86,160.3,160.62,18407.0,136.5271,136.6631,136.1873,136.4592,18407.0
2021-02-24 09:40:00,160.56,160.64,159.91,159.95,20544.0,136.4082,136.4762,135.856,135.89,20544.0
2021-02-24 09:45:00,160.13,160.28,159.75,160.03,14089.0,136.0429,136.1703,135.72,135.9579,14089.0
2021-02-24 09:50:00,159.99,160.04,159.49,159.58,30436.0,135.9239,135.9664,135.4991,135.5756,30436.0
2021-02-24 09:55:00,159.58,159.91,159.52,159.84,30280.0,135.5756,135.856,135.5246,135.7965,30280.0
2021-02-24 10:00:00,159.8,160.27,159.79,160.05,36534.0,135.7625,136.1618,135.754,135.9749,36534.0
2021-02-24 10:05:00,160.1,160.2,159.37,159.47,28035.0,136.0174,136.1023,135.3972,135.4822,28035.0
2021-02-24 10:10:00,159.42,159.57,159.08,159.18,18632.0,135.4397,135.5671,135.1508,135.2358,18632.0
2021-02-24 10:15:00,159.2,159.56,159.1,159.45,14440.0,135.2528,135.5586,135.1678,135.4652,14440.0
2021-02-24 10:20:00,159.5,159.64,159.28,159.62,25291.0,135.5076,135.6266,135.3207,135.6096,25291.0
2021-02-24 10:25:00,159.59,159.77,159.48,159.64,16360.0,135.5841,135.737,135.4907,135.6266,16360.0
2021-02-24 10:30:00,159.61,159.9,159.54,159.78,14955.0,135.6011,135.8475,135.5416,135.7455,14955.0
2021-02-24 10:35:00,159.74,159.83,159.58,159.78,18924.0,135.7115,135.788,135.5756,135.7455,18924.0
2021-02-24 10:40:00,159.77,160.1,159.73,160.07,16837.0,135.737,136.0174,135.703,135.9919,16837.0
2021-02-24 10:45:00,160.06,160.45,160.03,160.41,22017.0,135.9834,136.3147,135.9579,136.2808,22017.0
2021-02-24 10:50:00,160.45,160.57,160.31,160.49,20122.0,136.3147,136.4167,136.1958,136.3487,20122.0
2021-02-24 10:55:00,160.49,161.27,160.49,161.22,49891.0,136.3487,137.0114,136.3487,136.9689,49891.0
2021-02-24 11:00:00,161.19,161.73,161.18,161.73,24597.0,136.9434,137.4022,136.9349,137.4022,24597.0
2021-02-24 11:05:00,161.73,161.9,161.42,161.46,32888.0,137.4022,137.5466,137.1388,137.1728,32888.0
2021-02-24 11:10:00,161.42,161.46,161.07,161.07,16086.0,137.1388,137.1728,136.8415,136.8415,16086.0
2021-02-24 11:15:00,161.13,161.36,161.13,161.36,18046.0,136.8925,137.0879,136.8925,137.0879,18046.0
2021-02-24 11:20:00,161.35,161.42,161.2,161.4,28197.0,137.0794,137.1388,136.9519,137.1218,28197.0
2021-02-24 11:25:00,161.39,161.7,161.38,161.54,39322.0,137.1133,137.3767,137.1048,137.2408,39322.0
2021-02-24 11:30:00,161.54,161.67,161.44,161.53,19312.0,137.2408,137.3512,137.1558,137.2323,19312.0
2021-02-24 11:35:00,161.5,161.7,161.31,161.4,21423.0,137.2068,137.3767,137.0454,137.1218,21423.0
2021-02-24 11:40:00,161.47,161.48,161.14,161.15,12443.0,137.1813,137.1898,136.901,136.9094,12443.0
2021-02-24 11:45:00,161.17,161.46,161.16,161.44,14340.0,136.9264,137.1728,136.9179,137.1558,14340.0
2021-02-24 11:50:00,161.45,161.61,161.3,161.54,17854.0,137.1643,137.3003,137.0369,137.2408,17854.0
2021-02-24 11:55:00,161.35,161.53,160.95,161.51,37076.0,137.0794,137.2323,136.7395,137.2153,37076.0
2021-02-24 12:00:00,161.5,161.54,161.43,161.46,23623.0,137.2068,137.2408,137.1473,137.1728,23623.0
2021-02-24 12:05:00,161.48,161.58,161.38,161.46,11314.0,137.1898,137.2748,137.1048,137.1728,11314.0
2021-02-24 12:10:00,161.48,161.74,161.44,161.68,54230.0,137.1898,137.4107,137.1558,137.3597,54230.0
2021-02-24 12:15:00,161.72,161.75,161.43,161.45,28277.0,137.3937,137.4192,137.1473,137.1643,28277.0
2021-02-24 12:20:00,161.45,161.54,161.32,161.34,20363.0,137.1643,137.2408,137.0539,137.0709,20363.0
2021-02-24 12:25:00,161.34,161.34,161.06,161.18,28541.0,137.0709,137.0709,136.833,136.9349,28541.0
2021-02-24 12:30:00,161.16,161.2,160.96,161.18,34327.0,136.9179,136.9519,136.748,136.9349,34327.0
2021-02-24 12:35:00,161.16,161.24,160.87,160.96,13871.0,136.9179,136.9859,136.6716,136.748,13871.0
2021-02-24 12:40:00,160.94,161.02,160.84,160.85,13016.0,136.731,136.799,136.6461,136.6546,13016.0
2021-02-24 12:45:00,160.89,160.9,160.37,160.44,15850.0,136.6886,136.6971,136.2468,136.3062,15850.0
2021-02-24 12:50:00,160.4,160.53,160.28,160.52,19443.0,136.2723,136.3827,136.1703,136.3742,19443.0
2021-02-24 12:55:00,160.6,160.76,160.48,160.49,14076.0,136.4422,136.5781,136.3402,136.3487,14076.0
2021-02-24 13:00:00,160.52,160.67,160.45,160.52,14177.0,136.3742,136.5016,136.3147,136.3742,14177.0
2021-02-24 13:05:00,160.49,160.83,160.44,160.79,16064.0,136.3487,136.6376,136.3062,136.6036,16064.0
2021-02-24 13:10:00,160.81,160.93,160.67,160.9,23984.0,136.6206,136.7225,136.5016,136.6971,23984.0
2021-02-24 13:15:00,160.93,160.97,160.77,160.95,12353.0,136.7225,136.7565,136.5866,136.7395,12353.0
2021-02-24 13:20:00,160.97,161.03,160.82,160.99,19192.0,136.7565,136.8075,136.6291,136.7735,19192.0
2021-02-24 13:25:00,161.0,161.12,160.91,161.06,16692.0,136.782,136.884,136.7055,136.833,16692.0
2021-02-24 13:30:00,161.08,161.24,160.98,161.12,12935.0,136.85,136.9859,136.765,136.884,12935.0
2021-02-24 13:35:00,161.08,161.27,161.07,161.23,8428.0,136.85,137.0114,136.8415,136.9774,8428.0
2021-02-24 13:40:00,161.25,161.25,161.01,161.09,23881.0,136.9944,136.9944,136.7905,136.8585,23881.0
2021-02-24 13:45:00,161.06,161.09,160.96,161.09,9689.0,136.833,136.8585,136.748,136.8585,9689.0
2021-02-24 13:50:00,161.07,161.24,161.01,161.2,36609.0,136.8415,136.9859,136.7905,136.9519,36609.0
2021-02-24 13:55:00,161.15,161.27,161.03,161.04,20976.0,136.9094,137.0114,136.8075,136.816,20976.0
2021-02-24 14:00:00,161.11,161.26,161.07,161.08,14317.0,136.8755,137.0029,136.8415,136.85,14317.0
2021-02-24 14:05:00,161.07,161.07,160.9,161.03,25030.0,136.8415,136.8415,136.6971,136.8075,25030.0
2021-02-24 14:10:00,161.03,161.16,160.89,160.92,11958.0,136.8075,136.9179,136.6886,136.714,11958.0
2021-02-24 14:15:00,160.97,161.02,160.92,160.96,13267.0,136.7565,136.799,136.714,136.748,13267.0
2021-02-24 14:20:00,160.99,161.04,160.81,160.99,14271.0,136.7735,136.816,136.6206,136.7735,14271.0
2021-02-24 14:25:00,160.99,161.02,160.75,160.89,38303.0,136.7735,136.799,136.5696,136.6886,38303.0
2021-02-24 14:30:00,160.93,161.18,160.91,160.99,10241.0,136.7225,136.9349,136.7055,136.7735,10241.0
2021-02-24 14:35:00,160.97,160.98,160.83,160.9,16024.0,136.7565,136.765,136.6376,136.6971,16024.0
2021-02-24 14:40:00,160.86,161.07,160.84,160.98,19897.0,136.6631,136.8415,136.6461,136.765,19897.0
2021-02-24 14:45:00,160.97,161.02,160.68,160.69,14150.0,136.7565,136.799,136.5101,136.5186,14150.0
2021-02-24 14:50:00,160.72,160.72,160.44,160.47,18931.0,136.5441,136.5441,136.3062,136.3317,18931.0
2021-02-24 14:55:00,160.47,160.54,160.43,160.44,19881.0,136.3317,136.3912,136.2978,136.3062,19881.0
2021-02-24 15:00:00,160.47,160.76,160.47,160.62,11946.0,136.3317,136.5781,136.3317,136.4592,11946.0
2021-02-24 15:05:00,160.62,160.91,160.61,160.9,13201.0,136.4592,136.7055,136.4507,136.6971,13201.0
2021-02-24 15:10:00,160.9,160.93,160.47,160.48,28270.0,136.6971,136.7225,136.3317,136.3402,28270.0
2021-02-24 15:15:00,160.47,160.68,160.47,160.53,11916.0,136.3317,136.5101,136.3317,136.3827,11916.0
2021-02-24 15:20:00,160.58,160.69,160.5,160.63,23655.0,136.4252,136.5186,136.3572,136.4677,23655.0
2021-02-24 15:25:00,160.59,160.78,160.47,160.5,28525.0,136.4337,136.5951,136.3317,136.3572,28525.0
2021-02-24 15:30:00,160.49,160.82,160.49,160.78,20125.0,136.3487,136.6291,136.3487,136.5951,20125.0
2021-02-24 15:35:00,160.77,160.82,160.52,160.61,27551.0,136.5866,136.6291,136.3742,136.4507,27551.0
2021-02-24 15:40:00,160.58,160.61,160.36,160.4,31181.0,136.4252,136.4507,136.2383,136.2723,31181.0
2021-02-24 15:45:00,160.4,160.51,160.21,160.29,45855.0,136.2723,136.3657,136.1108,136.1788,45855.0
2021-02-24 15:50:00,160.29,160.4,160.1,160.25,71282.0,136.1788,136.2723,136.0174,136.1448,71282.0
2021-02-24 15:55:00,160.25,160.28,160.03,160.04,150672.0,136.1448,136.1703,135.9579,135.9664,150672.0
2021-02-25 09:30:00,159.0,159.7,159.0,159.55,72092.0,135.0829,135.6776,135.0829,135.5501,72092.0
2021-02-25 09:35:00,159.47,159.86,159.34,159.61,15930.0,135.4822,135.8135,135.3717,135.6011,15930.0
2021-02-25 09:40:00,159.64,159.71,159.1,159.62,34104.0,135.6266,135.6861,135.1678,135.6096,34104.0
2021-02-25 09:45:00,159.62,160.0,159.55,159.8,21973.0,135.6096,135.9324,135.5501,135.7625,21973.0
2021-02-25 09:50:00,159.8,160.3,159.79,160.05,27661.0,135.7625,136.1873,135.754,135.9749,27661.0
2021-02-25 09:55:00,160.05,160.05,159.75,159.78,19322.0,135.9749,135.9749,135.72,135.7455,19322.0
2021-02-25 10:00:00,159.78,159.97,159.61,159.92,38433.0,135.7455,135.9069,135.6011,135.8645,38433.0
2021-02-25 10:05:00,159.93,159.95,159.4,159.53,26792.0,135.873,135.89,135.4227,135.5331,26792.0
2021-02-25 10:10:00,159.55,159.81,159.22,159.22,18371.0,135.5501,135.771,135.2698,135.2698,18371.0
2021-02-25 10:15:00,159.18,159.23,158.83,158.97,33517.0,135.2358,135.2783,134.9384,135.0574,33517.0
2021-02-25 10:20:00,158.94,159.35,158.9,159.24,18417.0,135.0319,135.3802,134.9979,135.2868,18417.0
2021-02-25 10:25:00,159.2,159.2,158.78,158.99,25168.0,135.2528,135.2528,134.8959,135.0744,25168.0
2021-02-25 10:30:00,158.97,159.01,158.81,158.81,8777.0,135.0574,135.0913,134.9214,134.9214,8777.0
2021-02-25 10:35:00,158.86,158.89,158.5,158.77,38180.0,134.9639,134.9894,134.6581,134.8875,38180.0
2021-02-25 10:40:00,158.75,158.92,158.59,158.7,13505.0,134.8705,135.0149,134.7345,134.828,13505.0
2021-02-25 10:45:00,158.71,158.72,158.27,158.41,24075.0,134.8365,134.845,134.4627,134.5816,24075.0
2021-02-25 10:50:00,158.47,158.77,158.39,158.76,12573.0,134.6326,134.8875,134.5646,134.879,12573.0
2021-02-25 10:55:00,158.82,158.92,158.68,158.81,12999.0,134.9299,135.0149,134.811,134.9214,12999.0
2021-02-25 11:00:00,158.77,159.23,158.76,159.1,27863.0,134.8875,135.2783,134.879,135.1678,27863.0
2021-02-25 11:05:00,159.13,159.13,158.91,158.99,7158.0,135.1933,135.1933,135.0064,135.0744,7158.0
2021-02-25 11:10:00,159.04,159.21,158.99,159.16,5784.0,135.1168,135.2613,135.0744,135.2188,5784.0
2021-02-25 11:15:00,159.12,159.39,159.0,159.36,12231.0,135.1848,135.4142,135.0829,135.3887,12231.0
2021-02-25 11:20:00,159.36,159.41,158.92,159.09,20078.0,135.3887,135.4312,135.0149,135.1593,20078.0
2021-02-25 11:25:00,159.09,159.12,159.01,159.08,7065.0,135.1593,135.1848,135.0913,135.1508,7065.0
2021-02-25 11:30:00,159.06,159.06,158.69,158.75,86605.0,135.1338,135.1338,134.8195,134.8705,86605.0
2021-02-25 11:35:00,158.74,158.81,158.48,158.62,14340.0,134.862,134.9214,134.6411,134.76,14340.0
2021-02-25 11:40:00,158.64,158.73,158.43,158.52,55264.0,134.777,134.8535,134.5986,134.6751,55264.0
2021-02-25 11:45:00,158.45,158.47,158.32,158.41,19628.0,134.6156,134.6326,134.5051,134.5816,19628.0
2021-02-25 11:50:00,158.45,158.66,158.35,158.56,15775.0,134.6156,134.794,134.5306,134.709,15775.0
2021-02-25 11:55:00,158.57,158.6,158.22,158.39,16508.0,134.7175,134.743,134.4202,134.5646,16508.0
2021-02-25 12:00:00,158.39,158.45,158.18,158.37,17226.0,134.5646,134.6156,134.3862,134.5476,17226.0
2021-02-25 12:05:00,158.37,158.76,158.35,158.65,14092.0,134.5476,134.879,134.5306,134.7855,14092.0
2021-02-25 12:10:00,158.66,158.77,158.44,158.73,11270.0,134.794,134.8875,134.6071,134.8535,11270.0
2021-02-25 12:15:00,158.71,158.87,158.63,158.73,12523.0,134.8365,134.9724,134.7685,134.8535,12523.0
2021-02-25 12:20:00,158.76,158.93,158.65,158.86,14369.0,134.879,135.0234,134.7855,134.9639,14369.0
2021-02-25 12:25:00,158.9,158.91,158.56,158.66,10564.0,134.9979,135.0064,134.709,134.794,10564.0
2021-02-25 12:30:00,158.63,158.66,158.22,158.38,13098.0,134.7685,134.794,134.4202,134.5561,13098.0
2021-02-25 12:35:00,158.38,158.57,158.27,158.57,8328.0,134.5561,134.7175,134.4627,134.7175,8328.0
2021-02-25 12:40:00,158.54,158.54,158.33,158.49,17495.0,134.692,134.692,134.5136,134.6496,17495.0
2021-02-25 12:45:00,158.53,158.65,158.33,158.43,14419.0,134.6836,134.7855,134.5136,134.5986,14419.0
2021-02-25 12:50:00,158.41,158.41,157.94,157.94,14888.0,134.5816,134.5816,134.1823,134.1823,14888.0
2021-02-25 12:55:00,157.88,158.05,157.77,157.92,25861.0,134.1313,134.2758,134.0379,134.1653,25861.0
2021-02-25 13:00:00,157.91,158.17,157.64,157.78,14550.0,134.1568,134.3777,133.9274,134.0464,14550.0
2021-02-25 13:05:00,157.84,158.0,157.54,158.0,19994.0,134.0973,134.2333,133.8425,134.2333,19994.0
2021-02-25 13:10:00,157.98,158.28,157.77,158.27,13945.0,134.2163,134.4712,134.0379,134.4627,13945.0
2021-02-25 13:15:00,158.31,158.33,158.01,158.33,9813.0,134.4966,134.5136,134.2418,134.5136,9813.0
2021-02-25 13:20:00,158.42,158.53,158.37,158.48,19290.0,134.5901,134.6836,134.5476,134.6411,19290.0
2021-02-25 13:25:00,158.5,158.51,158.2,158.32,7245.0,134.6581,134.6666,134.4032,134.5051,7245.0
2021-02-25 13:30:00,158.28,158.44,158.07,158.14,5202.0,134.4712,134.6071,134.2927,134.3522,5202.0
2021-02-25 13:35:00,158.17,158.34,158.02,158.34,6374.0,134.3777,134.5221,134.2503,134.5221,6374.0
2021-02-25 13:40:00,158.39,158.54,158.25,158.41,11853.0,134.5646,134.692,134.4457,134.5816,11853.0
2021-02-25 13:45:00,158.4,158.4,158.24,158.28,8157.0,134.5731,134.5731,134.4372,134.4712,8157.0
2021-02-25 13:50:00,158.31,158.31,158.03,158.09,9671.0,134.4966,134.4966,134.2588,134.3097,9671.0
2021-02-25 13:55:00,158.09,158.17,157.98,158.12,9412.0,134.3097,134.3777,134.2163,134.3352,9412.0
2021-02-25 14:00:00,158.08,158.4,158.0,158.38,12046.0,134.3012,134.5731,134.2333,134.5561,12046.0
2021-02-25 14:05:00,158.38,158.62,158.36,158.57,9711.0,134.5561,134.76,134.5391,134.7175,9711.0
2021-02-25 14:10:00,158.57,158.69,158.37,158.39,11638.0,134.7175,134.8195,134.5476,134.5646,11638.0
2021-02-25 14:15:00,158.42,158.62,158.4,158.54,8727.0,134.5901,134.76,134.5731,134.692,8727.0
2021-02-25 14:20:00,158.57,158.78,158.54,158.74,19970.0,134.7175,134.8959,134.692,134.862,19970.0
2021-02-25 14:25:00,158.74,158.82,158.63,158.81,8809.0,134.862,134.9299,134.7685,134.9214,8809.0
2021-02-25 14:30:00,158.73,158.77,158.47,158.47,10640.0,134.8535,134.8875,134.6326,134.6326,10640.0
2021-02-25 14:35:00,158.44,158.53,158.39,158.44,14512.0,134.6071,134.6836,134.5646,134.6071,14512.0
2021-02-25 14:40:00,158.39,158.54,158.34,158.34,9489.0,134.5646,134.692,134.5221,134.5221,9489.0
2021-02-25 14:45:00,158.41,158.43,158.13,158.13,7646.0,134.5816,134.5986,134.3437,134.3437,7646.0
2021-02-25 14:50:00,158.19,158.36,158.07,158.07,8263.0,134.3947,134.5391,134.2927,134.2927,8263.0
2021-02-25 14:55:00,158.13,158.28,158.1,158.19,12274.0,134.3437,134.4712,134.3182,134.3947,12274.0
2021-02-25 15:00:00,158.18,158.44,158.13,158.27,12962.0,134.3862,134.6071,134.3437,134.4627,12962.0
2021-02-25 15:05:00,158.24,158.29,157.69,157.74,15256.0,134.4372,134.4797,133.9699,134.0124,15256.0
2021-02-25 15:10:00,157.81,158.04,157.77,157.79,18228.0,134.0719,134.2673,134.0379,134.0549,18228.0
2021-02-25 15:15:00,157.75,157.82,157.54,157.61,15312.0,134.0209,134.0804,133.8425,133.9019,15312.0
2021-02-25 15:20:00,157.61,157.75,157.5,157.5,11262.0,133.9019,134.0209,133.8085,133.8085,11262.0
2021-02-25 15:25:00,157.55,157.78,157.4,157.47,24279.0,133.851,134.0464,133.7235,133.783,24279.0
2021-02-25 15:30:00,157.45,157.63,157.2,157.26,30432.0,133.766,133.9189,133.5536,133.6046,30432.0
2021-02-25 15:35:00,157.25,157.32,157.03,157.3,41133.0,133.5961,133.6556,133.4092,133.6386,41133.0
2021-02-25 15:40:00,157.34,157.63,157.16,157.52,31744.0,133.6726,133.9189,133.5196,133.8255,31744.0
2021-02-25 15:45:00,157.58,158.18,157.56,157.89,48880.0,133.8765,134.3862,133.8595,134.1398,48880.0
2021-02-25 15:50:00,157.91,158.09,157.74,157.87,48836.0,134.1568,134.3097,134.0124,134.1228,48836.0
2021-02-25 15:55:00,157.83,157.88,157.46,157.56,120045.0,134.0888,134.1313,133.7745,133.8595,120045.0
2021-02-26 09:30:00,158.58,158.73,157.4,157.74,95553.0,134.726,134.8535,133.7235,134.0124,95553.0
2021-02-26 09:35:00,157.64,158.01,157.56,157.86,40265.0,133.9274,134.2418,133.8595,134.1143,40265.0
2021-02-26 09:40:00,157.85,158.02,157.56,157.84,21472.0,134.1058,134.2503,133.8595,134.0973,21472.0
2021-02-26 09:45:00,157.83,158.35,157.7,158.0,28321.0,134.0888,134.5306,133.9784,134.2333,28321.0
2021-02-26 09:50:00,158.0,158.06,157.75,157.92,29823.0,134.2333,134.2843,134.0209,134.1653,29823.0
2021-02-26 09:55:00,157.92,158.21,157.77,158.01,25375.0,134.1653,134.4117,134.0379,134.2418,25375.0
2021-02-26 10:00:00,158.05,158.12,157.57,157.94,31364.0,134.2758,134.3352,133.868,134.1823,31364.0
2021-02-26 10:05:00,157.96,158.19,157.8,157.92,25683.0,134.1993,134.3947,134.0634,134.1653,25683.0
2021-02-26 10:10:00,157.96,158.28,157.91,158.14,41739.0,134.1993,134.4712,134.1568,134.3522,41739.0
2021-02-26 10:15:00,158.16,158.27,157.85,157.87,20953.0,134.3692,134.4627,134.1058,134.1228,20953.0
2021-02-26 10:20:00,157.91,158.13,157.42,157.5,29752.0,134.1568,134.3437,133.7405,133.8085,29752.0
2021-02-26 10:25:00,157.47,157.6,156.59,156.68,29025.0,133.783,133.8934,133.0354,133.1118,29025.0
2021-02-26 10:30:00,156.82,157.37,156.78,157.26,26680.0,133.2308,133.698,133.1968,133.6046,26680.0
2021-02-26 10:35:00,157.28,157.82,156.82,157.81,20784.0,133.6216,134.0804,133.2308,134.0719,20784.0
2021-02-26 10:40:00,157.83,158.02,157.71,157.87,19720.0,134.0888,134.2503,133.9869,134.1228,19720.0
2021-02-26 10:45:00,157.92,158.26,157.89,158.13,18060.0,134.1653,134.4542,134.1398,134.3437,18060.0
2021-02-26 10:50:00,158.13,158.35,157.94,158.14,15313.0,134.3437,134.5306,134.1823,134.3522,15313.0
2021-02-26 10:55:00,158.17,158.29,158.11,158.11,15739.0,134.3777,134.4797,134.3267,134.3267,15739.0
2021-02-26 11:00:00,158.21,158.46,158.06,158.42,12198.0,134.4117,134.6241,134.2843,134.5901,12198.0
2021-02-26 11:05:00,158.43,158.47,158.2,158.2,13552.0,134.5986,134.6326,134.4032,134.4032,13552.0
2021-02-26 11:10:00,158.15,158.15,157.88,157.91,14396.0,134.3607,134.3607,134.1313,134.1568,14396.0
2021-02-26 11:15:00,157.89,158.03,157.58,157.7,18351.0,134.1398,134.2588,133.8765,133.9784,18351.0
2021-02-26 11:20:00,157.73,157.77,157.4,157.43,9953.0,134.0039,134.0379,133.7235,133.749,9953.0
2021-02-26 11:25:00,157.49,157.69,157.47,157.59,10249.0,133.8,133.9699,133.783,133.8849,10249.0
2021-02-26 11:30:00,157.62,157.93,157.53,157.84,17895.0,133.9104,134.1738,133.834,134.0973,17895.0
2021-02-26 11:35:00,157.82,158.06,157.82,158.05,12346.0,134.0804,134.2843,134.0804,134.2758,12346.0
2021-02-26 11:40:00,158.05,158.1,157.75,157.77,10548.0,134.2758,134.3182,134.0209,134.0379,10548.0
2021-02-26 11:45:00,157.8,157.8,157.28,157.44,19350.0,134.0634,134.0634,133.6216,133.7575,19350.0
2021-02-26 11:50:00,157.4,157.55,157.27,157.51,12499.0,133.7235,133.851,133.6131,133.817,12499.0
2021-02-26 11:55:00,157.46,157.62,157.42,157.54,7533.0,133.7745,133.9104,133.7405,133.8425,7533.0
2021-02-26 12:00:00,157.66,157.81,157.55,157.78,13916.0,133.9444,134.0719,133.851,134.0464,13916.0
2021-02-26 12:05:00,157.75,157.91,157.47,157.91,11905.0,134.0209,134.1568,133.783,134.1568,11905.0
2021-02-26 12:10:00,157.95,158.28,157.94,158.18,11835.0,134.1908,134.4712,134.1823,134.3862,11835.0
2021-02-26 12:15:00,158.16,158.53,158.07,158.45,13235.0,134.3692,134.6836,134.2927,134.6156,13235.0
2021-02-26 12:20:00,158.42,158.42,158.2,158.25,8830.0,134.5901,134.5901,134.4032,134.4457,8830.0
2021-02-26 12:25:00,158.28,158.28,158.11,158.17,8311.0,134.4712,134.4712,134.3267,134.3777,8311.0
2021-02-26 12:30:00,158.22,158.51,158.14,158.51,14488.0,134.4202,134.6666,134.3522,134.6666,14488.0
2021-02-26 12:35:00,158.53,158.63,158.36,158.58,22783.0,134.6836,134.7685,134.5391,134.726,22783.0
2021-02-26 12:40:00,158.59,158.85,158.46,158.77,13373.0,134.7345,134.9554,134.6241,134.8875,13373.0
2021-02-26 12:45:00,158.78,158.82,158.52,158.76,10419.0,134.8959,134.9299,134.6751,134.879,10419.0
2021-02-26 12:50:00,158.8,158.98,158.71,158.88,9778.0,134.9129,135.0659,134.8365,134.9809,9778.0
2021-02-26 12:55:00,158.87,158.87,158.6,158.64,9824.0,134.9724,134.9724,134.743,134.777,9824.0
2021-02-26 13:00:00,158.64,158.64,158.22,158.39,5418.0,134.777,134.777,134.4202,134.5646,5418.0
2021-02-26 13:05:00,158.38,158.64,158.25,158.64,10564.0,134.5561,134.777,134.4457,134.777,10564.0
2021-02-26 13:10:00,158.59,158.62,158.42,158.42,5192.0,134.7345,134.76,134.5901,134.5901,5192.0
2021-02-26 13:15:00,158.35,158.6,158.35,158.59,3714.0,134.5306,134.743,134.5306,134.7345,3714.0
2021-02-26 13:20:00,158.63,158.81,158.57,158.7,10589.0,134.7685,134.9214,134.7175,134.828,10589.0
2021-02-26 13:25:00,158.76,158.85,158.68,158.73,7798.0,134.879,134.9554,134.811,134.8535,7798.0
2021-02-26 13:30:00,158.84,158.85,158.35,158.53,29515.0,134.9469,134.9554,134.5306,134.6836,29515.0
2021-02-26 13:35:00,158.48,158.51,158.25,158.3,7009.0,134.6411,134.6666,134.4457,134.4881,7009.0
2021-02-26 13:40:00,158.34,158.42,158.19,158.4,10041.0,134.5221,134.5901,134.3947,134.5731,10041.0
2021-02-26 13:45:00,158.35,158.48,157.81,157.81,17475.0,134.5306,134.6411,134.0719,134.0719,17475.0
2021-02-26 13:50:00,157.83,157.86,157.53,157.64,8199.0,134.0888,134.1143,133.834,133.9274,8199.0
2021-02-26 13:55:00,157.65,157.97,157.65,157.77,6727.0,133.9359,134.2078,133.9359,134.0379,6727.0
2021-02-26 14:00:00,157.78,157.97,157.71,157.71,14105.0,134.0464,134.2078,133.9869,133.9869,14105.0
2021-02-26 14:05:00,157.7,157.87,157.56,157.82,15219.0,133.9784,134.1228,133.8595,134.0804,15219.0
2021-02-26 14:10:00,157.77,157.79,157.44,157.72,34294.0,134.0379,134.0549,133.7575,133.9954,34294.0
2021-02-26 14:15:00,157.74,157.89,157.52,157.59,17420.0,134.0124,134.1398,133.8255,133.8849,17420.0
2021-02-26 14:20:00,157.55,157.89,157.55,157.74,23537.0,133.851,134.1398,133.851,134.0124,23537.0
2021-02-26 14:25:00,157.69,157.97,157.66,157.96,7827.0,133.9699,134.2078,133.9444,134.1993,7827.0
2021-02-26 14:30:00,157.92,158.16,157.86,158.11,7049.0,134.1653,134.3692,134.1143,134.3267,7049.0
2021-02-26 14:35:00,158.13,158.22,158.04,158.04,10966.0,134.3437,134.4202,134.2673,134.2673,10966.0
2021-02-26 14:40:00,158.04,158.16,157.89,157.98,9850.0,134.2673,134.3692,134.1398,134.2163,9850.0
2021-02-26 14:45:00,158.03,158.48,158.03,158.46,12183.0,134.2588,134.6411,134.2588,134.6241,12183.0
2021-02-26 14:50:00,158.48,158.62,158.26,158.51,18251.0,134.6411,134.76,134.4542,134.6666,18251.0
2021-02-26 14:55:00,158.56,158.63,158.38,158.4,13748.0,134.709,134.7685,134.5561,134.5731,13748.0
2021-02-26 15:00:00,158.42,158.87,158.42,158.81,12477.0,134.5901,134.9724,134.5901,134.9214,12477.0
2021-02-26 15:05:00,158.78,159.0,158.68,158.96,13833.0,134.8959,135.0829,134.811,135.0489,13833.0
2021-02-26 15:10:00,158.93,158.93,158.63,158.79,15558.0,135.0234,135.0234,134.7685,134.9044,15558.0
2021-02-26 15:15:00,158.82,159.1,158.82,159.05,17646.0,134.9299,135.1678,134.9299,135.1253,17646.0
2021-02-26 15:20:00,159.03,159.18,158.69,158.69,17874.0,135.1083,135.2358,134.8195,134.8195,17874.0
2021-02-26 15:25:00,158.71,158.87,158.61,158.65,19341.0,134.8365,134.9724,134.7515,134.7855,19341.0
2021-02-26 15:30:00,158.67,158.71,158.43,158.5,17436.0,134.8025,134.8365,134.5986,134.6581,17436.0
2021-02-26 15:35:00,158.51,158.55,158.28,158.32,22427.0,134.6666,134.7005,134.4712,134.5051,22427.0
2021-02-26 15:40:00,158.3,158.66,158.22,158.56,31478.0,134.4881,134.794,134.4202,134.709,31478.0
2021-02-26 15:45:00,158.56,159.23,158.52,159.06,38598.0,134.709,135.2783,134.6751,135.1338,38598.0
2021-02-26 15:50:00,158.96,159.14,158.66,158.67,60304.0,135.0489,135.2018,134.794,134.8025,60304.0
2021-02-26 15:55:00,158.67,158.9,157.75,157.88,155179.0,134.8025,134.9979,134.0209,134.1313,155179.0
2021-03-01 09:30:00,159.55,160.5,159.3,160.35,134119.0,135.5501,136.3572,135.3377,136.2298,134119.0
2021-03-01 09:35:00,160.29,160.5,159.66,159.73,46448.0,136.1788,136.3572,135.6436,135.703,46448.0
2021-03-01 09:40:00,159.77,160.12,159.76,159.92,41545.0,135.737,136.0344,135.7285,135.8645,41545.0
2021-03-01 09:45:00,159.86,160.12,159.44,159.58,48638.0,135.8135,136.0344,135.4567,135.5756,48638.0
2021-03-01 09:50:00,159.64,159.68,159.33,159.6,23179.0,135.6266,135.6606,135.3632,135.5926,23179.0
2021-03-01 09:55:00,159.52,159.81,159.37,159.51,18836.0,135.5246,135.771,135.3972,135.5161,18836.0
2021-03-01 10:00:00,159.5,159.5,158.88,159.04,43664.0,135.5076,135.5076,134.9809,135.1168,43664.0
2021-03-01 10:05:00,159.04,159.48,159.01,159.21,20566.0,135.1168,135.4907,135.0913,135.2613,20566.0
2021-03-01 10:10:00,159.21,159.33,158.72,158.79,32024.0,135.2613,135.3632,134.845,134.9044,32024.0
2021-03-01 10:15:00,158.81,159.28,158.8,159.08,19466.0,134.9214,135.3207,134.9129,135.1508,19466.0
2021-03-01 10:20:00,159.18,159.22,158.8,159.11,37159.0,135.2358,135.2698,134.9129,135.1763,37159.0
2021-03-01 10:25:00,159.09,159.11,158.58,158.89,24532.0,135.1593,135.1763,134.726,134.9894,24532.0
2021-03-01 10:30:00,158.95,159.24,158.81,159.19,17760.0,135.0404,135.2868,134.9214,135.2443,17760.0
2021-03-01 10:35:00,159.23,159.51,159.17,159.49,14097.0,135.2783,135.5161,135.2273,135.4991,14097.0
2021-03-01 10:40:00,159.51,159.56,159.07,159.11,16109.0,135.5161,135.5586,135.1423,135.1763,16109.0
2021-03-01 10:45:00,159.16,159.3,159.02,159.19,15816.0,135.2188,135.3377,135.0998,135.2443,15816.0
2021-03-01 10:50:00,159.17,159.28,159.03,159.11,18579.0,135.2273,135.3207,135.1083,135.1763,18579.0
2021-03-01 10:55:00,159.1,159.37,159.1,159.33,14595.0,135.1678,135.3972,135.1678,135.3632,14595.0
2021-03-01 11:00:00,159.33,159.41,159.18,159.26,23717.0,135.3632,135.4312,135.2358,135.3037,23717.0
2021-03-01 11:05:00,159.24,159.34,158.95,159.27,10153.0,135.2868,135.3717,135.0404,135.3122,10153.0
2021-03-01 11:10:00,159.31,159.49,159.27,159.44,23546.0,135.3462,135.4991,135.3122,135.4567,23546.0
2021-03-01 11:15:00,159.44,159.57,159.38,159.5,32656.0,135.4567,135.5671,135.4057,135.5076,32656.0
2021-03-01 11:20:00,159.5,159.57,159.38,159.53,10263.0,135.5076,135.5671,135.4057,135.5331,10263.0
2021-03-01 11:25:00,159.51,159.51,159.13,159.15,13704.0,135.5161,135.5161,135.1933,135.2103,13704.0
2021-03-01 11:30:00,159.16,159.4,159.16,159.37,12087.0,135.2188,135.4227,135.2188,135.3972,12087.0
2021-03-01 11:35:00,159.38,159.47,159.36,159.42,10794.0,135.4057,135.4822,135.3887,135.4397,10794.0
2021-03-01 11:40:00,159.42,159.89,159.42,159.67,21154.0,135.4397,135.839,135.4397,135.6521,21154.0
2021-03-01 11:45:00,159.69,159.75,159.59,159.66,15491.0,135.6691,135.72,135.5841,135.6436,15491.0
2021-03-01 11:50:00,159.67,159.85,159.65,159.85,11075.0,135.6521,135.805,135.6351,135.805,11075.0
2021-03-01 11:55:00,159.86,159.98,159.74,159.92,15304.0,135.8135,135.9154,135.7115,135.8645,15304.0
2021-03-01 12:00:00,159.9,160.36,159.89,160.34,28709.0,135.8475,136.2383,135.839,136.2213,28709.0
2021-03-01 12:05:00,160.35,160.52,160.32,160.37,18299.0,136.2298,136.3742,136.2043,136.2468,18299.0
2021-03-01 12:10:00,160.36,160.7,160.32,160.62,18843.0,136.2383,136.5271,136.2043,136.4592,18843.0
2021-03-01 12:15:00,160.61,160.63,160.37,160.52,10476.0,136.4507,136.4677,136.2468,136.3742,10476.0
2021-03-01 12:20:00,160.5,160.65,160.5,160.62,16460.0,136.3572,136.4847,136.3572,136.4592,16460.0
2021-03-01 12:25:00,160.59,160.75,160.51,160.65,14303.0,136.4337,136.5696,136.3657,136.4847,14303.0
2021-03-01 12:30:00,160.66,161.34,160.65,161.15,134438.0,136.4932,137.0709,136.4847,136.9094,134438.0
2021-03-01 12:35:00,161.18,161.18,160.81,160.95,37570.0,136.9349,136.9349,136.6206,136.7395,37570.0
2021-03-01 12:40:00,160.91,161.04,160.83,160.99,15360.0,136.7055,136.816,136.6376,136.7735,15360.0
2021-03-01 12:45:00,161.0,161.38,160.91,161.29,25777.0,136.782,137.1048,136.7055,137.0284,25777.0
2021-03-01 12:50:00,161.27,161.29,160.78,160.94,19695.0,137.0114,137.0284,136.5951,136.731,19695.0
2021-03-01 12:55:00,160.93,161.12,160.9,160.94,12660.0,136.7225,136.884,136.6971,136.731,12660.0
2021-03-01 13:00:00,160.97,161.06,160.81,161.06,11667.0,136.7565,136.833,136.6206,136.833,11667.0
2021-03-01 13:05:00,161.1,161.11,161.0,161.06,8148.0,136.867,136.8755,136.782,136.833,8148.0
2021-03-01 13:10:00,161.11,161.15,160.99,161.07,13199.0,136.8755,136.9094,136.7735,136.8415,13199.0
2021-03-01 13:15:00,161.06,161.35,161.05,161.31,17947.0,136.833,137.0794,136.8245,137.0454,17947.0
2021-03-01 13:20:00,161.32,161.53,161.29,161.41,20878.0,137.0539,137.2323,137.0284,137.1303,20878.0
2021-03-01 13:25:00,161.37,161.53,161.26,161.51,26625.0,137.0964,137.2323,137.0029,137.2153,26625.0
2021-03-01 13:30:00,161.53,161.86,161.51,161.84,11917.0,137.2323,137.5126,137.2153,137.4957,11917.0
2021-03-01 13:35:00,161.84,162.22,161.83,162.09,28361.0,137.4957,137.8185,137.4872,137.708,28361.0
2021-03-01 13:40:00,162.08,162.08,161.79,161.93,21794.0,137.6996,137.6996,137.4532,137.5721,21794.0
2021-03-01 13:45:00,161.92,161.92,161.75,161.86,12566.0,137.5636,137.5636,137.4192,137.5126,12566.0
2021-03-01 13:50:00,161.83,161.91,161.65,161.81,15679.0,137.4872,137.5551,137.3342,137.4702,15679.0
2021-03-01 13:55:00,161.79,161.96,161.79,161.86,7784.0,137.4532,137.5976,137.4532,137.5126,7784.0
2021-03-01 14:00:00,161.88,161.99,161.82,161.99,10076.0,137.5296,137.6231,137.4787,137.6231,10076.0
2021-03-01 14:05:00,161.99,162.27,161.9,162.08,23163.0,137.6231,137.861,137.5466,137.6996,23163.0
2021-03-01 14:10:00,162.12,162.22,162.11,162.17,13720.0,137.7335,137.8185,137.725,137.776,13720.0
2021-03-01 14:15:00,162.17,162.22,162.01,162.05,15885.0,137.776,137.8185,137.6401,137.6741,15885.0
2021-03-01 14:20:00,162.06,162.12,161.97,161.99,87049.0,137.6826,137.7335,137.6061,137.6231,87049.0
2021-03-01 14:25:00,162.02,162.2,161.99,162.06,11234.0,137.6486,137.8015,137.6231,137.6826,11234.0
2021-03-01 14:30:00,162.1,162.25,162.02,162.06,17014.0,137.7165,137.844,137.6486,137.6826,17014.0
2021-03-01 14:35:00,162.03,162.35,162.03,162.19,15580.0,137.6571,137.9289,137.6571,137.793,15580.0
2021-03-01 14:40:00,162.21,162.32,162.16,162.22,17494.0,137.81,137.9035,137.7675,137.8185,17494.0
2021-03-01 14:45:00,162.21,162.21,162.01,162.1,15699.0,137.81,137.81,137.6401,137.7165,15699.0
2021-03-01 14:50:00,162.12,162.25,162.03,162.22,15722.0,137.7335,137.844,137.6571,137.8185,15722.0
2021-03-01 14:55:00,162.22,162.25,162.17,162.18,16535.0,137.8185,137.844,137.776,137.7845,16535.0
2021-03-01 15:00:00,162.2,162.42,162.16,162.42,17187.0,137.8015,137.9884,137.7675,137.9884,17187.0
2021-03-01 15:05:00,162.39,162.65,162.38,162.62,32257.0,137.9629,138.1838,137.9544,138.1583,32257.0
2021-03-01 15:10:00,162.62,162.66,162.47,162.48,28899.0,138.1583,138.1923,138.0309,138.0394,28899.0
2021-03-01 15:15:00,162.52,162.6,162.36,162.49,26814.0,138.0734,138.1413,137.9374,138.0479,26814.0
2021-03-01 15:20:00,162.5,162.58,162.31,162.58,20720.0,138.0564,138.1243,137.895,138.1243,20720.0
2021-03-01 15:25:00,162.56,162.63,162.5,162.51,22951.0,138.1074,138.1668,138.0564,138.0649,22951.0
2021-03-01 15:30:00,162.51,162.58,162.43,162.5,47538.0,138.0649,138.1243,137.9969,138.0564,47538.0
2021-03-01 15:35:00,162.51,162.53,162.21,162.26,38521.0,138.0649,138.0819,137.81,137.8525,38521.0
2021-03-01 15:40:00,162.26,162.35,161.84,161.85,28425.0,137.8525,137.9289,137.4957,137.5042,28425.0
2021-03-01 15:45:00,161.81,161.86,161.48,161.51,33691.0,137.4702,137.5126,137.1898,137.2153,33691.0
2021-03-01 15:50:00,161.5,161.69,161.43,161.52,42524.0,137.2068,137.3682,137.1473,137.2238,42524.0
2021-03-01 15:55:00,161.4,161.55,161.31,161.5,104894.0,137.1218,137.2493,137.0454,137.2068,104894.0
2021-03-02 09:30:00,161.77,161.83,160.53,160.61,46277.0,137.4362,137.4872,136.3827,136.4507,46277.0
2021-03-02 09:35:00,160.53,161.13,160.51,160.97,18209.0,136.3827,136.8925,136.3657,136.7565,18209.0
2021-03-02 09:40:00,160.94,160.94,159.89,160.24,18005.0,136.731,136.731,135.839,136.1363,18005.0
2021-03-02 09:45:00,160.23,160.46,160.03,160.26,20861.0,136.1278,136.3232,135.9579,136.1533,20861.0
2021-03-02 09:50:00,160.2,161.11,160.16,160.93,41972.0,136.1023,136.8755,136.0684,136.7225,41972.0
2021-03-02 09:55:00,160.93,161.21,160.84,161.0,31042.0,136.7225,136.9604,136.6461,136.782,31042.0
2021-03-02 10:00:00,161.03,161.18,160.59,161.14,18679.0,136.8075,136.9349,136.4337,136.901,18679.0
2021-03-02 10:05:00,161.14,161.93,161.09,161.87,17929.0,136.901,137.5721,136.8585,137.5211,17929.0
2021-03-02 10:10:00,161.79,161.99,161.55,161.61,13323.0,137.4532,137.6231,137.2493,137.3003,13323.0
2021-03-02 10:15:00,161.61,162.25,161.6,161.9,41024.0,137.3003,137.844,137.2918,137.5466,41024.0
2021-03-02 10:20:00,161.88,162.11,161.48,161.55,9901.0,137.5296,137.725,137.1898,137.2493,9901.0
2021-03-02 10:25:00,161.58,161.73,161.0,161.07,14768.0,137.2748,137.4022,136.782,136.8415,14768.0
2021-03-02 10:30:00,161.1,161.29,160.91,160.94,16606.0,136.867,137.0284,136.7055,136.731,16606.0
2021-03-02 10:35:00,161.0,161.2,160.67,160.67,9859.0,136.782,136.9519,136.5016,136.5016,9859.0
2021-03-02 10:40:00,160.69,161.01,160.65,160.95,19398.0,136.5186,136.7905,136.4847,136.7395,19398.0
2021-03-02 10:45:00,160.95,161.13,160.7,160.97,12864.0,136.7395,136.8925,136.5271,136.7565,12864.0
2021-03-02 10:50:00,160.99,161.15,160.9,160.93,11576.0,136.7735,136.9094,136.6971,136.7225,11576.0
2021-03-02 10:55:00,161.02,161.1,160.89,160.91,11712.0,136.799,136.867,136.6886,136.7055,11712.0
2021-03-02 11:00:00,160.93,160.93,160.55,160.61,9938.0,136.7225,136.7225,136.3997,136.4507,9938.0
2021-03-02 11:05:00,160.64,160.94,160.63,160.85,8563.0,136.4762,136.731,136.4677,136.6546,8563.0
2021-03-02 11:10:00,160.79,160.85,160.62,160.75,18175.0,136.6036,136.6546,136.4592,136.5696,18175.0
2021-03-02 11:15:00,160.77,160.85,160.47,160.69,18928.0,136.5866,136.6546,136.3317,136.5186,18928.0
2021-03-02 11:20:00,160.7,160.92,160.66,160.69,11567.0,136.5271,136.714,136.4932,136.5186,11567.0
2021-03-02 11:25:00,160.67,161.09,160.54,161.09,13799.0,136.5016,136.8585,136.3912,136.8585,13799.0
2021-03-02 11:30:00,161.09,161.13,160.59,160.72,9270.0,136.8585,136.8925,136.4337,136.5441,9270.0
2021-03-02 11:35:00,160.81,161.09,160.7,160.87,10627.0,136.6206,136.8585,136.5271,136.6716,10627.0
2021-03-02 11:40:00,160.83,160.88,160.69,160.88,9755.0,136.6376,136.6801,136.5186,136.6801,9755.0
2021-03-02 11:45:00,160.84,161.04,160.73,160.94,8490.0,136.6461,136.816,136.5526,136.731,8490.0
2021-03-02 11:50:00,160.97,161.18,160.94,161.11,13133.0,136.7565,136.9349,136.731,136.8755,13133.0
2021-03-02 11:55:00,161.17,161.32,161.05,161.28,19117.0,136.9264,137.0539,136.8245,137.0199,19117.0
2021-03-02 12:00:00,161.23,161.72,161.23,161.69,15337.0,136.9774,137.3937,136.9774,137.3682,15337.0
2021-03-02 12:05:00,161.69,161.82,161.62,161.66,13985.0,137.3682,137.4787,137.3087,137.3427,13985.0
2021-03-02 12:10:00,161.68,161.78,161.57,161.64,7592.0,137.3597,137.4447,137.2663,137.3257,7592.0
2021-03-02 12:15:00,161.65,162.06,161.65,162.0,30505.0,137.3342,137.6826,137.3342,137.6316,30505.0
2021-03-02 12:20:00,161.99,161.99,161.72,161.86,5185.0,137.6231,137.6231,137.3937,137.5126,5185.0
2021-03-02 12:25:00,161.88,161.98,161.75,161.97,19236.0,137.5296,137.6146,137.4192,137.6061,19236.0
2021-03-02 12:30:00,161.95,162.06,161.87,161.89,35122.0,137.5891,137.6826,137.5211,137.5381,35122.0
2021-03-02 12:35:00,161.91,162.3,161.87,162.21,19075.0,137.5551,137.8865,137.5211,137.81,19075.0
2021-03-02 12:40:00,162.25,162.37,162.12,162.17,20125.0,137.844,137.9459,137.7335,137.776,20125.0
2021-03-02 12:45:00,162.19,162.27,162.11,162.23,7597.0,137.793,137.861,137.725,137.827,7597.0
2021-03-02 12:50:00,162.24,162.25,162.05,162.2,9398.0,137.8355,137.844,137.6741,137.8015,9398.0
2021-03-02 12:55:00,162.25,162.3,162.07,162.17,20866.0,137.844,137.8865,137.6911,137.776,20866.0
2021-03-02 13:00:00,162.21,162.52,162.21,162.4,8239.0,137.81,138.0734,137.81,137.9714,8239.0
2021-03-02 13:05:00,162.41,162.53,162.4,162.49,11942.0,137.9799,138.0819,137.9714,138.0479,11942.0
2021-03-02 13:10:00,162.47,162.8,162.46,162.8,23519.0,138.0309,138.3112,138.0224,138.3112,23519.0
2021-03-02 13:15:00,162.8,162.82,162.61,162.66,16376.0,138.3112,138.3282,138.1498,138.1923,16376.0
2021-03-02 13:20:00,162.65,162.85,162.62,162.66,14211.0,138.1838,138.3537,138.1583,138.1923,14211.0
2021-03-02 13:25:00,162.69,162.81,162.62,162.78,14413.0,138.2178,138.3197,138.1583,138.2943,14413.0
2021-03-02 13:30:00,162.8,162.94,162.73,162.85,24632.0,138.3112,138.4302,138.2518,138.3537,24632.0
2021-03-02 13:35:00,162.86,163.01,162.84,162.97,13982.0,138.3622,138.4897,138.3452,138.4557,13982.0
2021-03-02 13:40:00,163.01,163.07,162.82,162.96,23252.0,138.4897,138.5406,138.3282,138.4472,23252.0
2021-03-02 13:45:00,162.99,163.17,162.89,162.96,19997.0,138.4727,138.6256,138.3877,138.4472,19997.0
2021-03-02 13:50:00,162.96,162.96,162.66,162.67,8796.0,138.4472,138.4472,138.1923,138.2008,8796.0
2021-03-02 13:55:00,162.66,163.16,162.66,163.04,21548.0,138.1923,138.6171,138.1923,138.5151,21548.0
2021-03-02 14:00:00,163.05,163.09,162.77,162.85,115645.0,138.5236,138.5576,138.2858,138.3537,115645.0
2021-03-02 14:05:00,162.85,162.99,162.46,162.86,52164.0,138.3537,138.4727,138.0224,138.3622,52164.0
2021-03-02 14:10:00,162.85,162.85,162.32,162.32,10152.0,138.3537,138.3537,137.9035,137.9035,10152.0
2021-03-02 14:15:00,162.24,162.5,162.22,162.37,15748.0,137.8355,138.0564,137.8185,137.9459,15748.0
2021-03-02 14:20:00,162.36,162.5,162.19,162.5,13209.0,137.9374,138.0564,137.793,138.0564,13209.0
2021-03-02 14:25:00,162.51,162.52,162.34,162.42,9657.0,138.0649,138.0734,137.9204,137.9884,9657.0
2021-03-02 14:30:00,162.44,162.5,162.32,162.47,6760.0,138.0054,138.0564,137.9035,138.0309,6760.0
2021-03-02 14:35:00,162.54,162.63,162.43,162.63,8983.0,138.0904,138.1668,137.9969,138.1668,8983.0
2021-03-02 14:40:00,162.66,162.73,162.57,162.57,11500.0,138.1923,138.2518,138.1158,138.1158,11500.0
2021-03-02 14:45:00,162.61,162.66,162.48,162.63,11267.0,138.1498,138.1923,138.0394,138.1668,11267.0
2021-03-02 14:50:00,162.62,162.65,162.51,162.51,15036.0,138.1583,138.1838,138.0649,138.0649,15036.0
2021-03-02 14:55:00,162.5,162.69,162.49,162.54,9016.0,138.0564,138.2178,138.0479,138.0904,9016.0
2021-03-02 15:00:00,162.56,162.67,162.46,162.65,18990.0,138.1074,138.2008,138.0224,138.1838,18990.0
2021-03-02 15:05:00,162.61,162.66,162.55,162.57,11120.0,138.1498,138.1923,138.0989,138.1158,11120.0
2021-03-02 15:10:00,162.59,162.6,162.29,162.36,21221.0,138.1328,138.1413,137.878,137.9374,21221.0
2021-03-02 15:15:00,162.34,162.37,162.0,162.0,12758.0,137.9204,137.9459,137.6316,137.6316,12758.0
2021-03-02 15:20:00,161.96,162.18,161.88,162.11,14572.0,137.5976,137.7845,137.5296,137.725,14572.0
2021-03-02 15:25:00,162.12,162.26,162.07,162.07,13075.0,137.7335,137.8525,137.6911,137.6911,13075.0
2021-03-02 15:30:00,162.0,162.12,161.92,161.99,18302.0,137.6316,137.7335,137.5636,137.6231,18302.0
2021-03-02 15:35:00,161.97,162.0,161.84,161.89,14118.0,137.6061,137.6316,137.4957,137.5381,14118.0
2021-03-02 15:40:00,161.9,162.02,161.77,161.97,23570.0,137.5466,137.6486,137.4362,137.6061,23570.0
2021-03-02 15:45:00,161.95,162.25,161.93,161.94,43171.0,137.5891,137.844,137.5721,137.5806,43171.0
2021-03-02 15:50:00,161.97,162.19,161.79,161.93,64571.0,137.6061,137.793,137.4532,137.5721,64571.0
2021-03-02 15:55:00,161.91,161.99,161.34,161.38,148977.0,137.5551,137.6231,137.0709,137.1048,148977.0
2021-03-03 09:30:00,160.59,161.25,160.4,160.86,68548.0,136.4337,136.9944,136.2723,136.6631,68548.0
2021-03-03 09:35:00,160.7,160.88,160.32,160.5,16830.0,136.5271,136.6801,136.2043,136.3572,16830.0
2021-03-03 09:40:00,160.57,160.76,160.5,160.67,13801.0,136.4167,136.5781,136.3572,136.5016,13801.0
2021-03-03 09:45:00,160.7,160.88,160.21,160.82,24692.0,136.5271,136.6801,136.1108,136.6291,24692.0
2021-03-03 09:50:00,160.93,161.03,160.64,160.66,21370.0,136.7225,136.8075,136.4762,136.4932,21370.0
2021-03-03 09:55:00,160.71,160.88,160.41,160.43,22397.0,136.5356,136.6801,136.2808,136.2978,22397.0
2021-03-03 10:00:00,160.39,160.6,159.88,160.13,26135.0,136.2638,136.4422,135.8305,136.0429,26135.0
2021-03-03 10:05:00,160.13,160.58,160.1,160.43,14903.0,136.0429,136.4252,136.0174,136.2978,14903.0
2021-03-03 10:10:00,160.42,160.51,159.95,160.13,18311.0,136.2893,136.3657,135.89,136.0429,18311.0
2021-03-03 10:15:00,160.17,160.23,159.9,159.95,17970.0,136.0769,136.1278,135.8475,135.89,17970.0
2021-03-03 10:20:00,159.94,160.18,159.88,160.13,14884.0,135.8815,136.0854,135.8305,136.0429,14884.0
2021-03-03 10:25:00,160.03,160.49,160.02,160.02,16631.0,135.9579,136.3487,135.9494,135.9494,16631.0
2021-03-03 10:30:00,160.05,160.57,159.95,160.57,14632.0,135.9749,136.4167,135.89,136.4167,14632.0
2021-03-03 10:35:00,160.6,160.8,160.55,160.71,21399.0,136.4422,136.6121,136.3997,136.5356,21399.0
2021-03-03 10:40:00,160.65,160.83,160.49,160.66,21320.0,136.4847,136.6376,136.3487,136.4932,21320.0
2021-03-03 10:45:00,160.61,160.86,160.48,160.54,16187.0,136.4507,136.6631,136.3402,136.3912,16187.0
2021-03-03 10:50:00,160.54,160.73,160.5,160.67,19507.0,136.3912,136.5526,136.3572,136.5016,19507.0
2021-03-03 10:55:00,160.71,160.89,160.65,160.8,32336.0,136.5356,136.6886,136.4847,136.6121,32336.0
2021-03-03 11:00:00,160.8,160.87,160.66,160.76,16376.0,136.6121,136.6716,136.4932,136.5781,16376.0
2021-03-03 11:05:00,160.76,160.93,160.74,160.81,18520.0,136.5781,136.7225,136.5611,136.6206,18520.0
2021-03-03 11:10:00,160.74,160.82,160.66,160.67,14618.0,136.5611,136.6291,136.4932,136.5016,14618.0
2021-03-03 11:15:00,160.63,160.8,160.5,160.75,17919.0,136.4677,136.6121,136.3572,136.5696,17919.0
2021-03-03 11:20:00,160.76,161.49,160.76,161.47,48644.0,136.5781,137.1983,136.5781,137.1813,48644.0
2021-03-03 11:25:00,161.4,161.45,161.02,161.45,38874.0,137.1218,137.1643,136.799,137.1643,38874.0
2021-03-03 11:30:00,161.4,162.06,161.31,162.06,27762.0,137.1218,137.6826,137.0454,137.6826,27762.0
2021-03-03 11:35:00,162.03,162.17,161.66,161.77,21137.0,137.6571,137.776,137.3427,137.4362,21137.0
2021-03-03 11:40:00,161.81,161.87,161.49,161.82,10674.0,137.4702,137.5211,137.1983,137.4787,10674.0
2021-03-03 11:45:00,161.86,162.15,161.85,161.99,12865.0,137.5126,137.759,137.5042,137.6231,12865.0
2021-03-03 11:50:00,161.9,162.06,161.84,161.87,8213.0,137.5466,137.6826,137.4957,137.5211,8213.0
2021-03-03 11:55:00,161.88,162.12,161.85,161.91,8274.0,137.5296,137.7335,137.5042,137.5551,8274.0
2021-03-03 12:00:00,161.87,161.98,161.82,161.89,13958.0,137.5211,137.6146,137.4787,137.5381,13958.0
2021-03-03 12:05:00,161.83,161.83,161.49,161.54,19785.0,137.4872,137.4872,137.1983,137.2408,19785.0
2021-03-03 12:10:00,161.51,161.55,161.4,161.45,22471.0,137.2153,137.2493,137.1218,137.1643,22471.0
2021-03-03 12:15:00,161.45,161.49,161.32,161.43,7869.0,137.1643,137.1983,137.0539,137.1473,7869.0
2021-03-03 12:20:00,161.43,161.49,161.32,161.34,14914.0,137.1473,137.1983,137.0539,137.0709,14914.0
2021-03-03 12:25:00,161.35,161.4,161.19,161.4,12880.0,137.0794,137.1218,136.9434,137.1218,12880.0
2021-03-03 12:30:00,161.38,161.52,161.21,161.27,14875.0,137.1048,137.2238,136.9604,137.0114,14875.0
2021-03-03 12:35:00,161.27,161.35,161.25,161.28,9254.0,137.0114,137.0794,136.9944,137.0199,9254.0
2021-03-03 12:40:00,161.27,161.28,161.17,161.22,11143.0,137.0114,137.0199,136.9264,136.9689,11143.0
2021-03-03 12:45:00,161.18,161.42,161.05,161.38,18891.0,136.9349,137.1388,136.8245,137.1048,18891.0
2021-03-03 12:50:00,161.32,161.38,161.23,161.24,8371.0,137.0539,137.1048,136.9774,136.9859,8371.0
2021-03-03 12:55:00,161.24,161.24,161.05,161.05,7926.0,136.9859,136.9859,136.8245,136.8245,7926.0
2021-03-03 13:00:00,161.09,161.13,160.93,160.94,11942.0,136.8585,136.8925,136.7225,136.731,11942.0
2021-03-03 13:05:00,160.95,161.05,160.88,160.98,19165.0,136.7395,136.8245,136.6801,136.765,19165.0
2021-03-03 13:10:00,160.99,161.08,160.87,160.94,13822.0,136.7735,136.85,136.6716,136.731,13822.0
2021-03-03 13:15:00,160.98,161.22,160.85,161.21,35916.0,136.765,136.9689,136.6546,136.9604,35916.0
2021-03-03 13:20:00,161.24,161.36,161.21,161.21,20057.0,136.9859,137.0879,136.9604,136.9604,20057.0
2021-03-03 13:25:00,161.22,161.26,161.08,161.16,11602.0,136.9689,137.0029,136.85,136.9179,11602.0
2021-03-03 13:30:00,161.15,161.16,160.92,161.04,13004.0,136.9094,136.9179,136.714,136.816,13004.0
2021-03-03 13:35:00,160.99,161.3,160.99,161.2,18822.0,136.7735,137.0369,136.7735,136.9519,18822.0
2021-03-03 13:40:00,161.18,161.33,161.13,161.17,8941.0,136.9349,137.0624,136.8925,136.9264,8941.0
2021-03-03 13:45:00,161.17,161.21,160.8,160.88,14131.0,136.9264,136.9604,136.6121,136.6801,14131.0
2021-03-03 13:50:00,160.86,161.03,160.71,160.72,12084.0,136.6631,136.8075,136.5356,136.5441,12084.0
2021-03-03 13:55:00,160.75,161.0,160.74,160.97,27893.0,136.5696,136.782,136.5611,136.7565,27893.0
2021-03-03 14:00:00,160.93,161.23,160.76,160.81,11569.0,136.7225,136.9774,136.5781,136.6206,11569.0
2021-03-03 14:05:00,160.83,160.87,160.66,160.86,14924.0,136.6376,136.6716,136.4932,136.6631,14924.0
2021-03-03 14:10:00,160.87,161.21,160.81,161.21,9571.0,136.6716,136.9604,136.6206,136.9604,9571.0
2021-03-03 14:15:00,161.16,161.22,161.01,161.08,7546.0,136.9179,136.9689,136.7905,136.85,7546.0
2021-03-03 14:20:00,161.1,161.22,160.82,160.93,10966.0,136.867,136.9689,136.6291,136.7225,10966.0
2021-03-03 14:25:00,160.87,161.07,160.81,160.93,21223.0,136.6716,136.8415,136.6206,136.7225,21223.0
2021-03-03 14:30:00,160.92,161.01,160.34,160.52,46350.0,136.714,136.7905,136.2213,136.3742,46350.0
2021-03-03 14:35:00,160.48,160.82,160.38,160.77,19074.0,136.3402,136.6291,136.2553,136.5866,19074.0
2021-03-03 14:40:00,160.77,160.87,160.71,160.86,22469.0,136.5866,136.6716,136.5356,136.6631,22469.0
2021-03-03 14:45:00,160.82,160.87,160.46,160.76,9349.0,136.6291,136.6716,136.3232,136.5781,9349.0
2021-03-03 14:50:00,160.77,161.21,160.75,161.06,11273.0,136.5866,136.9604,136.5696,136.833,11273.0
2021-03-03 14:55:00,161.01,161.08,160.93,161.08,8466.0,136.7905,136.85,136.7225,136.85,8466.0
2021-03-03 15:00:00,161.03,161.33,160.98,161.28,11448.0,136.8075,137.0624,136.765,137.0199,11448.0
2021-03-03 15:05:00,161.25,161.34,161.13,161.22,15641.0,136.9944,137.0709,136.8925,136.9689,15641.0
2021-03-03 15:10:00,161.25,161.4,161.21,161.22,15124.0,136.9944,137.1218,136.9604,136.9689,15124.0
2021-03-03 15:15:00,161.22,161.22,160.91,161.09,22937.0,136.9689,136.9689,136.7055,136.8585,22937.0
2021-03-03 15:20:00,161.07,161.1,160.55,160.62,18735.0,136.8415,136.867,136.3997,136.4592,18735.0
2021-03-03 15:25:00,160.65,160.86,160.56,160.72,15962.0,136.4847,136.6631,136.4082,136.5441,15962.0
2021-03-03 15:30:00,160.75,160.81,160.54,160.63,20671.0,136.5696,136.6206,136.3912,136.4677,20671.0
2021-03-03 15:35:00,160.6,160.73,160.54,160.61,26919.0,136.4422,136.5526,136.3912,136.4507,26919.0
2021-03-03 15:40:00,160.65,161.25,160.65,161.21,44490.0,136.4847,136.9944,136.4847,136.9604,44490.0
2021-03-03 15:45:00,161.23,161.4,160.92,161.08,45182.0,136.9774,137.1218,136.714,136.85,45182.0
2021-03-03 15:50:00,161.05,161.05,160.5,160.53,78127.0,136.8245,136.8245,136.3572,136.3827,78127.0
2021-03-03 15:55:00,160.53,160.81,160.36,160.51,110730.0,136.3827,136.6206,136.2383,136.3657,110730.0
2021-03-04 09:30:00,160.06,160.77,159.77,160.36,65394.0,135.9834,136.5866,135.737,136.2383,65394.0
2021-03-04 09:35:00,160.25,160.7,160.04,160.61,35264.0,136.1448,136.5271,135.9664,136.4507,35264.0
2021-03-04 09:40:00,160.7,160.7,160.04,160.13,32250.0,136.5271,136.5271,135.9664,136.0429,32250.0
2021-03-04 09:45:00,160.16,160.5,159.84,159.87,33713.0,136.0684,136.3572,135.7965,135.822,33713.0
2021-03-04 09:50:00,159.82,160.5,159.81,160.35,27615.0,135.7795,136.3572,135.771,136.2298,27615.0
2021-03-04 09:55:00,160.28,160.56,160.03,160.46,22775.0,136.1703,136.4082,135.9579,136.3232,22775.0
2021-03-04 10:00:00,160.5,160.54,159.8,160.07,40756.0,136.3572,136.3912,135.7625,135.9919,40756.0
2021-03-04 10:05:00,160.08,160.24,159.58,159.75,57842.0,136.0004,136.1363,135.5756,135.72,57842.0
2021-03-04 10:10:00,159.72,160.19,159.58,160.19,64486.0,135.6946,136.0939,135.5756,136.0939,64486.0
2021-03-04 10:15:00,160.15,160.58,159.85,160.02,37758.0,136.0599,136.4252,135.805,135.9494,37758.0
2021-03-04 10:20:00,160.04,160.04,159.68,159.94,25877.0,135.9664,135.9664,135.6606,135.8815,25877.0
2021-03-04 10:25:00,159.93,160.06,159.6,159.97,24747.0,135.873,135.9834,135.5926,135.9069,24747.0
2021-03-04 10:30:00,159.91,160.15,159.75,160.03,12890.0,135.856,136.0599,135.72,135.9579,12890.0
2021-03-04 10:35:00,160.02,160.6,160.02,160.29,37613.0,135.9494,136.4422,135.9494,136.1788,37613.0
2021-03-04 10:40:00,160.29,160.43,160.15,160.31,12541.0,136.1788,136.2978,136.0599,136.1958,12541.0
2021-03-04 10:45:00,160.36,160.74,160.25,160.59,17148.0,136.2383,136.5611,136.1448,136.4337,17148.0
2021-03-04 10:50:00,160.59,160.71,160.11,160.18,17206.0,136.4337,136.5356,136.0259,136.0854,17206.0
2021-03-04 10:55:00,160.2,160.2,159.89,159.9,16333.0,136.1023,136.1023,135.839,135.8475,16333.0
2021-03-04 11:00:00,159.95,160.51,159.86,160.46,18980.0,135.89,136.3657,135.8135,136.3232,18980.0
2021-03-04 11:05:00,160.51,160.51,159.88,159.96,10871.0,136.3657,136.3657,135.8305,135.8984,10871.0
2021-03-04 11:10:00,160.0,160.04,159.58,159.88,38595.0,135.9324,135.9664,135.5756,135.8305,38595.0
2021-03-04 11:15:00,159.88,160.19,159.84,160.13,28835.0,135.8305,136.0939,135.7965,136.0429,28835.0
2021-03-04 11:20:00,160.13,160.61,160.12,160.38,22491.0,136.0429,136.4507,136.0344,136.2553,22491.0
2021-03-04 11:25:00,160.41,160.43,159.97,160.11,13883.0,136.2808,136.2978,135.9069,136.0259,13883.0
2021-03-04 11:30:00,160.14,160.44,160.13,160.34,8229.0,136.0514,136.3062,136.0429,136.2213,8229.0
2021-03-04 11:35:00,160.27,160.75,160.25,160.72,12139.0,136.1618,136.5696,136.1448,136.5441,12139.0
2021-03-04 11:40:00,160.65,160.97,160.57,160.93,17828.0,136.4847,136.7565,136.4167,136.7225,17828.0
2021-03-04 11:45:00,160.94,161.16,160.9,161.02,22683.0,136.731,136.9179,136.6971,136.799,22683.0
2021-03-04 11:50:00,161.09,161.11,160.92,160.92,9635.0,136.8585,136.8755,136.714,136.714,9635.0
2021-03-04 11:55:00,160.94,160.97,160.57,160.89,11065.0,136.731,136.7565,136.4167,136.6886,11065.0
2021-03-04 12:00:00,160.92,161.15,160.81,161.05,13005.0,136.714,136.9094,136.6206,136.8245,13005.0
2021-03-04 12:05:00,161.05,161.29,160.88,161.25,28922.0,136.8245,137.0284,136.6801,136.9944,28922.0
2021-03-04 12:10:00,161.22,161.25,160.58,160.69,20560.0,136.9689,136.9944,136.4252,136.5186,20560.0
2021-03-04 12:15:00,160.69,161.21,160.68,160.71,20073.0,136.5186,136.9604,136.5101,136.5356,20073.0
2021-03-04 12:20:00,160.8,160.9,160.08,160.18,15921.0,136.6121,136.6971,136.0004,136.0854,15921.0
2021-03-04 12:25:00,160.17,160.31,159.8,160.28,39336.0,136.0769,136.1958,135.7625,136.1703,39336.0
2021-03-04 12:30:00,160.31,160.32,159.77,159.84,23581.0,136.1958,136.2043,135.737,135.7965,23581.0
2021-03-04 12:35:00,159.84,160.29,159.76,160.28,49691.0,135.7965,136.1788,135.7285,136.1703,49691.0
2021-03-04 12:40:00,160.33,160.39,160.08,160.2,15349.0,136.2128,136.2638,136.0004,136.1023,15349.0
2021-03-04 12:45:00,160.19,160.25,159.73,159.85,28060.0,136.0939,136.1448,135.703,135.805,28060.0
2021-03-04 12:50:00,159.83,159.98,159.3,159.37,49299.0,135.788,135.9154,135.3377,135.3972,49299.0
2021-03-04 12:55:00,159.39,159.69,159.14,159.59,62783.0,135.4142,135.6691,135.2018,135.5841,62783.0
2021-03-04 13:00:00,159.53,159.99,159.52,159.99,36414.0,135.5331,135.9239,135.5246,135.9239,36414.0
2021-03-04 13:05:00,159.91,159.91,159.27,159.53,24485.0,135.856,135.856,135.3122,135.5331,24485.0
2021-03-04 13:10:00,159.53,159.56,158.93,159.15,37436.0,135.5331,135.5586,135.0234,135.2103,37436.0
2021-03-04 13:15:00,159.1,159.45,159.03,159.27,17920.0,135.1678,135.4652,135.1083,135.3122,17920.0
2021-03-04 13:20:00,159.27,159.27,158.75,159.01,18816.0,135.3122,135.3122,134.8705,135.0913,18816.0
2021-03-04 13:25:00,159.06,159.57,158.85,159.57,33013.0,135.1338,135.5671,134.9554,135.5671,33013.0
2021-03-04 13:30:00,159.56,159.57,158.89,158.91,22295.0,135.5586,135.5671,134.9894,135.0064,22295.0
2021-03-04 13:35:00,158.94,159.44,158.93,159.3,32995.0,135.0319,135.4567,135.0234,135.3377,32995.0
2021-03-04 13:40:00,159.26,159.29,158.61,158.85,23723.0,135.3037,135.3292,134.7515,134.9554,23723.0
2021-03-04 13:45:00,158.83,158.83,158.03,158.14,27630.0,134.9384,134.9384,134.2588,134.3522,27630.0
2021-03-04 13:50:00,158.16,158.42,157.61,157.83,62648.0,134.3692,134.5901,133.9019,134.0888,62648.0
2021-03-04 13:55:00,157.81,158.14,157.55,157.61,69145.0,134.0719,134.3522,133.851,133.9019,69145.0
2021-03-04 14:00:00,157.67,157.99,157.61,157.69,40291.0,133.9529,134.2248,133.9019,133.9699,40291.0
2021-03-04 14:05:00,157.76,158.42,157.65,158.34,27321.0,134.0294,134.5901,133.9359,134.5221,27321.0
2021-03-04 14:10:00,158.4,158.66,158.21,158.6,41029.0,134.5731,134.794,134.4117,134.743,41029.0
2021-03-04 14:15:00,158.56,158.76,158.4,158.59,46864.0,134.709,134.879,134.5731,134.7345,46864.0
2021-03-04 14:20:00,158.59,159.04,158.59,159.0,23489.0,134.7345,135.1168,134.7345,135.0829,23489.0
2021-03-04 14:25:00,159.01,159.33,158.98,159.31,32856.0,135.0913,135.3632,135.0659,135.3462,32856.0
2021-03-04 14:30:00,159.28,159.32,158.97,159.06,34482.0,135.3207,135.3547,135.0574,135.1338,34482.0
2021-03-04 14:35:00,159.11,159.27,158.71,159.0,17134.0,135.1763,135.3122,134.8365,135.0829,17134.0
2021-03-04 14:40:00,159.01,159.53,158.95,159.5,38346.0,135.0913,135.5331,135.0404,135.5076,38346.0
2021-03-04 14:45:00,159.43,159.8,159.3,159.75,30437.0,135.4482,135.7625,135.3377,135.72,30437.0
2021-03-04 14:50:00,159.77,159.8,159.35,159.69,26889.0,135.737,135.7625,135.3802,135.6691,26889.0
2021-03-04 14:55:00,159.69,159.73,159.49,159.65,32227.0,135.6691,135.703,135.4991,135.6351,32227.0
2021-03-04 15:00:00,159.62,159.64,159.07,159.08,24603.0,135.6096,135.6266,135.1423,135.1508,24603.0
2021-03-04 15:05:00,159.13,159.41,158.93,158.93,27197.0,135.1933,135.4312,135.0234,135.0234,27197.0
2021-03-04 15:10:00,158.87,159.19,158.77,158.87,33101.0,134.9724,135.2443,134.8875,134.9724,33101.0
2021-03-04 15:15:00,158.83,159.11,158.55,159.04,31992.0,134.9384,135.1763,134.7005,135.1168,31992.0
2021-03-04 15:20:00,159.09,159.17,158.75,158.93,48456.0,135.1593,135.2273,134.8705,135.0234,48456.0
2021-03-04 15:25:00,158.93,159.25,158.64,159.11,31675.0,135.0234,135.2952,134.777,135.1763,31675.0
2021-03-04 15:30:00,159.11,159.51,159.03,159.39,30611.0,135.1763,135.5161,135.1083,135.4142,30611.0
2021-03-04 15:35:00,159.4,159.52,159.18,159.29,38757.0,135.4227,135.5246,135.2358,135.3292,38757.0
2021-03-04 15:40:00,159.29,159.52,159.1,159.3,38025.0,135.3292,135.5246,135.1678,135.3377,38025.0
2021-03-04 15:45:00,159.28,159.59,159.23,159.56,77741.0,135.3207,135.5841,135.2783,135.5586,77741.0
2021-03-04 15:50:00,159.55,159.89,159.38,159.39,86020.0,135.5501,135.839,135.4057,135.4142,86020.0
2021-03-04 15:55:00,159.34,159.7,159.13,159.56,159795.0,135.3717,135.6776,135.1933,135.5586,159795.0
2021-03-05 09:30:00,160.51,160.97,160.06,160.28,55747.0,136.3657,136.7565,135.9834,136.1703,55747.0
2021-03-05 09:35:00,160.33,160.62,160.18,160.19,27459.0,136.2128,136.4592,136.0854,136.0939,27459.0
2021-03-05 09:40:00,160.24,160.82,160.13,160.52,18803.0,136.1363,136.6291,136.0429,136.3742,18803.0
2021-03-05 09:45:00,160.55,160.94,160.25,160.3,15036.0,136.3997,136.731,136.1448,136.1873,15036.0
2021-03-05 09:50:00,160.26,160.4,159.74,159.75,25114.0,136.1533,136.2723,135.7115,135.72,25114.0
2021-03-05 09:55:00,159.81,160.17,159.7,160.03,25530.0,135.771,136.0769,135.6776,135.9579,25530.0
2021-03-05 10:00:00,160.13,160.49,159.95,160.39,19523.0,136.0429,136.3487,135.89,136.2638,19523.0
2021-03-05 10:05:00,160.4,161.31,160.4,160.96,30693.0,136.2723,137.0454,136.2723,136.748,30693.0
2021-03-05 10:10:00,160.96,161.13,160.4,160.55,20876.0,136.748,136.8925,136.2723,136.3997,20876.0
2021-03-05 10:15:00,160.6,161.18,160.35,160.81,29039.0,136.4422,136.9349,136.2298,136.6206,29039.0
2021-03-05 10:20:00,160.97,161.0,160.52,160.61,17833.0,136.7565,136.782,136.3742,136.4507,17833.0
2021-03-05 10:25:00,160.64,161.1,160.64,160.66,23385.0,136.4762,136.867,136.4762,136.4932,23385.0
2021-03-05 10:30:00,160.65,160.93,160.08,160.3,27734.0,136.4847,136.7225,136.0004,136.1873,27734.0
2021-03-05 10:35:00,160.3,160.54,159.58,159.69,27464.0,136.1873,136.3912,135.5756,135.6691,27464.0
2021-03-05 10:40:00,159.72,160.14,159.69,159.73,15142.0,135.6946,136.0514,135.6691,135.703,15142.0
2021-03-05 10:45:00,159.66,160.07,159.5,159.86,26310.0,135.6436,135.9919,135.5076,135.8135,26310.0
2021-03-05 10:50:00,159.85,160.32,159.73,159.98,26167.0,135.805,136.2043,135.703,135.9154,26167.0
2021-03-05 10:55:00,159.91,160.18,159.57,159.75,20756.0,135.856,136.0854,135.5671,135.72,20756.0
2021-03-05 11:00:00,159.69,159.96,159.59,159.72,15480.0,135.6691,135.8984,135.5841,135.6946,15480.0
2021-03-05 11:05:00,159.69,159.86,159.49,159.74,23977.0,135.6691,135.8135,135.4991,135.7115,23977.0
2021-03-05 11:10:00,159.74,160.07,159.64,159.75,20450.0,135.7115,135.9919,135.6266,135.72,20450.0
2021-03-05 11:15:00,159.85,160.37,159.81,160.27,32416.0,135.805,136.2468,135.771,136.1618,32416.0
2021-03-05 11:20:00,160.27,160.28,159.57,159.67,14371.0,136.1618,136.1703,135.5671,135.6521,14371.0
2021-03-05 11:25:00,159.61,159.76,159.43,159.56,31288.0,135.6011,135.7285,135.4482,135.5586,31288.0
2021-03-05 11:30:00,159.61,159.89,159.48,159.65,22394.0,135.6011,135.839,135.4907,135.6351,22394.0
2021-03-05 11:35:00,159.7,159.91,159.56,159.64,11948.0,135.6776,135.856,135.5586,135.6266,11948.0
2021-03-05 11:40:00,159.56,159.67,159.08,159.59,27666.0,135.5586,135.6521,135.1508,135.5841,27666.0
2021-03-05 11:45:00,159.64,159.64,159.29,159.42,17469.0,135.6266,135.6266,135.3292,135.4397,17469.0
2021-03-05 11:50:00,159.46,159.72,159.33,159.34,13648.0,135.4737,135.6946,135.3632,135.3717,13648.0
2021-03-05 11:55:00,159.38,160.26,159.38,160.25,24196.0,135.4057,136.1533,135.4057,136.1448,24196.0
2021-03-05 12:00:00,160.25,160.31,159.98,160.26,34412.0,136.1448,136.1958,135.9154,136.1533,34412.0
2021-03-05 12:05:00,160.31,160.34,160.07,160.1,10411.0,136.1958,136.2213,135.9919,136.0174,10411.0
2021-03-05 12:10:00,160.06,160.37,160.02,160.08,17254.0,135.9834,136.2468,135.9494,136.0004,17254.0
2021-03-05 12:15:00,160.06,160.53,160.0,160.46,23053.0,135.9834,136.3827,135.9324,136.3232,23053.0
2021-03-05 12:20:00,160.46,161.04,160.36,161.0,21084.0,136.3232,136.816,136.2383,136.782,21084.0
2021-03-05 12:25:00,160.97,161.14,160.86,161.04,20526.0,136.7565,136.901,136.6631,136.816,20526.0
2021-03-05 12:30:00,161.06,161.37,160.95,161.33,15617.0,136.833,137.0964,136.7395,137.0624,15617.0
2021-03-05 12:35:00,161.25,161.56,161.11,161.55,16634.0,136.9944,137.2578,136.8755,137.2493,16634.0
2021-03-05 12:40:00,161.55,161.84,161.5,161.82,18137.0,137.2493,137.4957,137.2068,137.4787,18137.0
2021-03-05 12:45:00,161.83,161.87,161.62,161.7,20957.0,137.4872,137.5211,137.3087,137.3767,20957.0
2021-03-05 12:50:00,161.75,161.9,161.49,161.59,17622.0,137.4192,137.5466,137.1983,137.2833,17622.0
2021-03-05 12:55:00,161.61,161.88,161.6,161.81,9950.0,137.3003,137.5296,137.2918,137.4702,9950.0
2021-03-05 13:00:00,161.78,161.85,161.35,161.45,9766.0,137.4447,137.5042,137.0794,137.1643,9766.0
2021-03-05 13:05:00,161.45,161.98,161.44,161.87,18927.0,137.1643,137.6146,137.1558,137.5211,18927.0
2021-03-05 13:10:00,161.83,161.83,161.5,161.8,19158.0,137.4872,137.4872,137.2068,137.4617,19158.0
2021-03-05 13:15:00,161.78,162.19,161.74,162.19,30392.0,137.4447,137.793,137.4107,137.793,30392.0
2021-03-05 13:20:00,162.15,162.37,162.04,162.31,24641.0,137.759,137.9459,137.6656,137.895,24641.0
2021-03-05 13:25:00,162.28,162.46,162.1,162.41,18850.0,137.8695,138.0224,137.7165,137.9799,18850.0
2021-03-05 13:30:00,162.44,162.65,162.39,162.56,20567.0,138.0054,138.1838,137.9629,138.1074,20567.0
2021-03-05 13:35:00,162.6,162.95,162.6,162.94,21795.0,138.1413,138.4387,138.1413,138.4302,21795.0
2021-03-05 13:40:00,162.94,163.28,162.89,162.93,28543.0,138.4302,138.719,138.3877,138.4217,28543.0
2021-03-05 13:45:00,162.98,163.36,162.95,163.34,25607.0,138.4642,138.787,138.4387,138.77,25607.0
2021-03-05 13:50:00,163.33,163.42,163.0,163.1,23683.0,138.7615,138.838,138.4812,138.5661,23683.0
2021-03-05 13:55:00,163.13,163.51,163.09,163.51,15339.0,138.5916,138.9144,138.5576,138.9144,15339.0
2021-03-05 14:00:00,163.53,163.66,163.22,163.45,25979.0,138.9314,139.0419,138.6681,138.8635,25979.0
2021-03-05 14:05:00,163.34,163.39,163.08,163.12,39228.0,138.77,138.8125,138.5491,138.5831,39228.0
2021-03-05 14:10:00,163.1,163.32,163.06,163.3,21485.0,138.5661,138.753,138.5321,138.736,21485.0
2021-03-05 14:15:00,163.33,163.5,163.25,163.36,17912.0,138.7615,138.906,138.6936,138.787,17912.0
2021-03-05 14:20:00,163.41,163.67,163.26,163.67,19586.0,138.8295,139.0504,138.7021,139.0504,19586.0
2021-03-05 14:25:00,163.69,163.97,163.69,163.89,43877.0,139.0674,139.3053,139.0674,139.2373,43877.0
2021-03-05 14:30:00,163.91,164.2,163.73,163.94,78488.0,139.2543,139.5007,139.1014,139.2798,78488.0
2021-03-05 14:35:00,163.94,164.01,163.56,163.83,58661.0,139.2798,139.3392,138.9569,139.1863,58661.0
2021-03-05 14:40:00,163.86,163.96,163.73,163.73,34057.0,139.2118,139.2968,139.1014,139.1014,34057.0
2021-03-05 14:45:00,163.78,164.15,163.71,164.15,26829.0,139.1438,139.4582,139.0844,139.4582,26829.0
2021-03-05 14:50:00,164.22,164.27,164.02,164.26,44804.0,139.5176,139.5601,139.3477,139.5516,44804.0
2021-03-05 14:55:00,164.29,164.39,164.06,164.17,60843.0,139.5771,139.6621,139.3817,139.4752,60843.0
2021-03-05 15:00:00,164.15,164.25,164.06,164.18,41900.0,139.4582,139.5431,139.3817,139.4837,41900.0
2021-03-05 15:05:00,164.18,164.27,163.86,163.91,38219.0,139.4837,139.5601,139.2118,139.2543,38219.0
2021-03-05 15:10:00,163.9,164.28,163.86,164.24,43442.0,139.2458,139.5686,139.2118,139.5346,43442.0
2021-03-05 15:15:00,164.24,164.57,164.14,164.31,41325.0,139.5346,139.815,139.4497,139.5941,41325.0
2021-03-05 15:20:00,164.3,164.4,164.06,164.21,24865.0,139.5856,139.6706,139.3817,139.5092,24865.0
2021-03-05 15:25:00,164.2,164.48,164.14,164.34,30102.0,139.5007,139.7385,139.4497,139.6196,30102.0
2021-03-05 15:30:00,164.35,164.58,164.23,164.53,58200.0,139.6281,139.8235,139.5261,139.781,58200.0
2021-03-05 15:35:00,164.55,164.89,164.5,164.83,70121.0,139.798,140.0869,139.7555,140.0359,70121.0
2021-03-05 15:40:00,164.85,164.94,164.51,164.91,71231.0,140.0529,140.1293,139.764,140.1039,71231.0
2021-03-05 15:45:00,164.9,164.99,164.61,164.82,67686.0,140.0954,140.1718,139.849,140.0274,67686.0
2021-03-05 15:50:00,164.85,165.18,164.84,164.89,105964.0,140.0529,140.3332,140.0444,140.0869,105964.0
2021-03-05 15:55:00,164.89,165.01,164.31,164.36,195252.0,140.0869,140.1888,139.5941,139.6366,195252.0
2021-03-08 09:30:00,165.23,165.25,164.26,164.43,118637.0,140.3757,140.3927,139.5516,139.6961,118637.0
2021-03-08 09:35:00,164.26,165.23,164.26,165.07,35512.0,139.5516,140.3757,139.5516,140.2398,35512.0
2021-03-08 09:40:00,165.04,165.5,164.95,165.17,50103.0,140.2143,140.6051,140.1378,140.3247,50103.0
2021-03-08 09:45:00,165.11,165.38,164.98,165.19,37904.0,140.2738,140.5032,140.1633,140.3417,37904.0
2021-03-08 09:50:00,165.22,165.53,164.93,165.4,31477.0,140.3672,140.6306,140.1208,140.5202,31477.0
2021-03-08 09:55:00,165.34,165.89,165.16,165.17,40607.0,140.4692,140.9364,140.3163,140.3247,40607.0
2021-03-08 10:00:00,165.27,165.8,165.1,165.7,42747.0,140.4097,140.86,140.2653,140.775,42747.0
2021-03-08 10:05:00,165.66,165.78,165.34,165.43,30873.0,140.741,140.843,140.4692,140.5456,30873.0
2021-03-08 10:10:00,165.41,165.53,165.1,165.17,23127.0,140.5286,140.6306,140.2653,140.3247,23127.0
2021-03-08 10:15:00,165.15,165.3,164.95,165.3,19997.0,140.3078,140.4352,140.1378,140.4352,19997.0
2021-03-08 10:20:00,165.3,165.52,165.0,165.04,20008.0,140.4352,140.6221,140.1803,140.2143,20008.0
2021-03-08 10:25:00,165.09,165.55,165.0,165.43,23057.0,140.2568,140.6476,140.1803,140.5456,23057.0
2021-03-08 10:30:00,165.45,165.59,165.34,165.39,15183.0,140.5626,140.6816,140.4692,140.5117,15183.0
2021-03-08 10:35:00,165.41,165.41,164.71,164.79,40176.0,140.5286,140.5286,139.9339,140.0019,40176.0
2021-03-08 10:40:00,164.9,165.26,164.85,165.15,17256.0,140.0954,140.4012,140.0529,140.3078,17256.0
2021-03-08 10:45:00,165.26,165.33,165.1,165.22,10137.0,140.4012,140.4607,140.2653,140.3672,10137.0
2021-03-08 10:50:00,165.19,165.6,165.18,165.5,28120.0,140.3417,140.6901,140.3332,140.6051,28120.0
2021-03-08 10:55:00,165.51,165.89,165.44,165.74,18386.0,140.6136,140.9364,140.5541,140.809,18386.0
2021-03-08 11:00:00,165.85,166.1,165.58,165.67,23690.0,140.9025,141.1149,140.6731,140.7495,23690.0
2021-03-08 11:05:00,165.62,165.85,165.34,165.49,15976.0,140.7071,140.9025,140.4692,140.5966,15976.0
2021-03-08 11:10:00,165.41,165.44,165.08,165.14,25918.0,140.5286,140.5541,140.2483,140.2993,25918.0
2021-03-08 11:15:00,165.15,165.36,165.03,165.3,19449.0,140.3078,140.4862,140.2058,140.4352,19449.0
2021-03-08 11:20:00,165.32,165.7,165.29,165.66,24979.0,140.4522,140.775,140.4267,140.741,24979.0
2021-03-08 11:25:00,165.73,166.04,165.62,165.9,28825.0,140.8005,141.0639,140.7071,140.9449,28825.0
2021-03-08 11:30:00,165.92,165.94,165.57,165.64,13745.0,140.9619,140.9789,140.6646,140.7241,13745.0
2021-03-08 11:35:00,165.69,165.78,165.6,165.65,13116.0,140.7665,140.843,140.6901,140.7325,13116.0
2021-03-08 11:40:00,165.68,165.7,165.21,165.21,36843.0,140.758,140.775,140.3587,140.3587,36843.0
2021-03-08 11:45:00,165.18,165.59,165.17,165.54,13117.0,140.3332,140.6816,140.3247,140.6391,13117.0
2021-03-08 11:50:00,165.49,165.64,165.38,165.46,15042.0,140.5966,140.7241,140.5032,140.5711,15042.0
2021-03-08 11:55:00,165.44,165.63,165.22,165.29,22739.0,140.5541,140.7156,140.3672,140.4267,22739.0
2021-03-08 12:00:00,165.25,165.26,164.9,164.96,31447.0,140.3927,140.4012,140.0954,140.1463,31447.0
2021-03-08 12:05:00,164.9,165.11,164.78,165.05,17051.0,140.0954,140.2738,139.9934,140.2228,17051.0
2021-03-08 12:10:00,165.04,165.13,164.92,165.06,10120.0,140.2143,140.2908,140.1124,140.2313,10120.0
2021-03-08 12:15:00,165.11,165.16,164.89,164.9,13987.0,140.2738,140.3163,140.0869,140.0954,13987.0
2021-03-08 12:20:00,164.87,165.3,164.86,165.29,27718.0,140.0699,140.4352,140.0614,140.4267,27718.0
2021-03-08 12:25:00,165.34,165.66,165.29,165.64,14305.0,140.4692,140.741,140.4267,140.7241,14305.0
2021-03-08 12:30:00,165.64,165.87,165.56,165.85,19386.0,140.7241,140.9195,140.6561,140.9025,19386.0
2021-03-08 12:35:00,165.79,165.9,165.63,165.82,27855.0,140.8515,140.9449,140.7156,140.877,27855.0
2021-03-08 12:40:00,165.84,166.15,165.8,166.07,14238.0,140.894,141.1573,140.86,141.0894,14238.0
2021-03-08 12:45:00,166.06,166.19,165.98,166.08,13746.0,141.0809,141.1913,141.0129,141.0979,13746.0
2021-03-08 12:50:00,166.06,166.23,166.06,166.17,10785.0,141.0809,141.2253,141.0809,141.1743,10785.0
2021-03-08 12:55:00,166.16,166.16,165.95,166.02,14383.0,141.1658,141.1658,140.9874,141.0469,14383.0
2021-03-08 13:00:00,166.04,166.18,165.96,166.09,12267.0,141.0639,141.1828,140.9959,141.1064,12267.0
2021-03-08 13:05:00,166.11,166.19,166.02,166.14,15444.0,141.1234,141.1913,141.0469,141.1488,15444.0
2021-03-08 13:10:00,166.12,166.13,165.89,165.97,14331.0,141.1318,141.1403,140.9364,141.0044,14331.0
2021-03-08 13:15:00,165.97,166.16,165.9,166.06,13743.0,141.0044,141.1658,140.9449,141.0809,13743.0
2021-03-08 13:20:00,166.04,166.08,165.95,166.0,11084.0,141.0639,141.0979,140.9874,141.0299,11084.0
2021-03-08 13:25:00,166.03,166.06,165.93,165.97,14044.0,141.0554,141.0809,140.9704,141.0044,14044.0
2021-03-08 13:30:00,166.01,166.01,165.71,165.86,11777.0,141.0384,141.0384,140.7835,140.911,11777.0
2021-03-08 13:35:00,165.81,165.94,165.74,165.79,14558.0,140.8685,140.9789,140.809,140.8515,14558.0
2021-03-08 13:40:00,165.75,165.92,165.69,165.84,11416.0,140.8175,140.9619,140.7665,140.894,11416.0
2021-03-08 13:45:00,165.83,165.88,165.46,165.49,20022.0,140.8855,140.9279,140.5711,140.5966,20022.0
2021-03-08 13:50:00,165.53,165.53,165.09,165.27,17956.0,140.6306,140.6306,140.2568,140.4097,17956.0
2021-03-08 13:55:00,165.15,165.24,164.87,164.88,21868.0,140.3078,140.3842,140.0699,140.0784,21868.0
2021-03-08 14:00:00,164.85,164.97,164.36,164.65,27762.0,140.0529,140.1548,139.6366,139.883,27762.0
2021-03-08 14:05:00,164.65,164.85,164.58,164.78,20813.0,139.883,140.0529,139.8235,139.9934,20813.0
2021-03-08 14:10:00,164.75,164.77,164.18,164.18,26186.0,139.9679,139.9849,139.4837,139.4837,26186.0
2021-03-08 14:15:00,164.27,164.42,163.89,163.89,15005.0,139.5601,139.6876,139.2373,139.2373,15005.0
2021-03-08 14:20:00,163.96,163.96,163.7,163.93,12087.0,139.2968,139.2968,139.0759,139.2713,12087.0
2021-03-08 14:25:00,163.97,164.17,163.91,164.01,10935.0,139.3053,139.4752,139.2543,139.3392,10935.0
2021-03-08 14:30:00,164.0,164.13,163.77,163.77,12497.0,139.3307,139.4412,139.1353,139.1353,12497.0
2021-03-08 14:35:00,163.81,163.91,163.46,163.47,18109.0,139.1693,139.2543,138.872,138.8805,18109.0
2021-03-08 14:40:00,163.48,163.51,163.02,163.15,16976.0,138.889,138.9144,138.4982,138.6086,16976.0
2021-03-08 14:45:00,163.17,163.28,162.85,162.91,37851.0,138.6256,138.719,138.3537,138.4047,37851.0
2021-03-08 14:50:00,162.91,163.06,162.64,162.95,23896.0,138.4047,138.5321,138.1753,138.4387,23896.0
2021-03-08 14:55:00,162.96,162.96,162.63,162.75,22887.0,138.4472,138.4472,138.1668,138.2688,22887.0
2021-03-08 15:00:00,162.68,162.68,161.92,162.13,22703.0,138.2093,138.2093,137.5636,137.742,22703.0
2021-03-08 15:05:00,162.05,162.16,161.85,161.99,29168.0,137.6741,137.7675,137.5042,137.6231,29168.0
2021-03-08 15:10:00,161.96,162.19,161.88,162.09,29195.0,137.5976,137.793,137.5296,137.708,29195.0
2021-03-08 15:15:00,162.15,162.2,161.66,161.79,20421.0,137.759,137.8015,137.3427,137.4532,20421.0
2021-03-08 15:20:00,161.82,162.05,161.72,161.93,22882.0,137.4787,137.6741,137.3937,137.5721,22882.0
2021-03-08 15:25:00,161.95,161.98,161.42,161.45,45559.0,137.5891,137.6146,137.1388,137.1643,45559.0
2021-03-08 15:30:00,161.48,162.05,161.48,161.78,33382.0,137.1898,137.6741,137.1898,137.4447,33382.0
2021-03-08 15:35:00,161.8,162.24,161.79,162.09,43473.0,137.4617,137.8355,137.4532,137.708,43473.0
2021-03-08 15:40:00,162.1,162.11,161.68,161.7,35285.0,137.7165,137.725,137.3597,137.3767,35285.0
2021-03-08 15:45:00,161.74,161.85,161.34,161.55,49334.0,137.4107,137.5042,137.0709,137.2493,49334.0
2021-03-08 15:50:00,161.57,161.73,161.17,161.32,73689.0,137.2663,137.4022,136.9264,137.0539,73689.0
2021-03-08 15:55:00,161.25,161.25,160.76,160.86,121395.0,136.9944,136.9944,136.5781,136.6631,121395.0
2021-03-09 09:30:00,161.21,162.93,161.21,162.93,65618.0,136.9604,138.4217,136.9604,138.4217,65618.0
2021-03-09 09:35:00,162.94,162.95,162.42,162.56,14550.0,138.4302,138.4387,137.9884,138.1074,14550.0
2021-03-09 09:40:00,162.58,163.31,162.33,163.16,27260.0,138.1243,138.7445,137.9119,138.6171,27260.0
2021-03-09 09:45:00,163.11,163.78,163.07,163.77,27919.0,138.5746,139.1438,138.5406,139.1353,27919.0
2021-03-09 09:50:00,163.77,164.15,163.61,164.0,26295.0,139.1353,139.4582,138.9994,139.3307,26295.0
2021-03-09 09:55:00,164.04,164.63,164.0,164.36,17796.0,139.3647,139.866,139.3307,139.6366,17796.0
2021-03-09 10:00:00,164.42,164.89,164.31,164.67,19583.0,139.6876,140.0869,139.5941,139.9,19583.0
2021-03-09 10:05:00,164.71,164.94,164.62,164.83,16900.0,139.9339,140.1293,139.8575,140.0359,16900.0
2021-03-09 10:10:00,164.83,164.93,164.47,164.61,14699.0,140.0359,140.1208,139.73,139.849,14699.0
2021-03-09 10:15:00,164.68,164.91,164.63,164.64,11001.0,139.9085,140.1039,139.866,139.8745,11001.0
2021-03-09 10:20:00,164.64,164.7,163.71,163.79,15125.0,139.8745,139.9254,139.0844,139.1523,15125.0
2021-03-09 10:25:00,163.84,164.12,163.8,163.86,20975.0,139.1948,139.4327,139.1608,139.2118,20975.0
2021-03-09 10:30:00,163.94,164.09,163.75,163.76,21138.0,139.2798,139.4072,139.1183,139.1268,21138.0
2021-03-09 10:35:00,163.72,163.76,163.21,163.27,18017.0,139.0929,139.1268,138.6596,138.7106,18017.0
2021-03-09 10:40:00,163.3,163.48,163.05,163.18,42461.0,138.736,138.889,138.5236,138.6341,42461.0
2021-03-09 10:45:00,163.21,163.27,163.04,163.13,12434.0,138.6596,138.7106,138.5151,138.5916,12434.0
2021-03-09 10:50:00,163.13,163.29,163.02,163.02,31323.0,138.5916,138.7275,138.4982,138.4982,31323.0
2021-03-09 10:55:00,163.06,163.24,163.01,163.13,20270.0,138.5321,138.6851,138.4897,138.5916,20270.0
2021-03-09 11:00:00,163.11,163.26,163.0,163.08,23638.0,138.5746,138.7021,138.4812,138.5491,23638.0
2021-03-09 11:05:00,163.13,163.83,163.05,163.83,73727.0,138.5916,139.1863,138.5236,139.1863,73727.0
2021-03-09 11:10:00,163.83,164.06,163.71,163.94,37159.0,139.1863,139.3817,139.0844,139.2798,37159.0
2021-03-09 11:15:00,163.96,164.03,163.58,163.6,26386.0,139.2968,139.3562,138.9739,138.9909,26386.0
2021-03-09 11:20:00,163.61,163.99,163.59,163.99,16226.0,138.9994,139.3222,138.9824,139.3222,16226.0
2021-03-09 11:25:00,163.98,164.26,163.94,164.23,10368.0,139.3138,139.5516,139.2798,139.5261,10368.0
2021-03-09 11:30:00,164.17,164.37,163.92,163.97,27096.0,139.4752,139.6451,139.2628,139.3053,27096.0
2021-03-09 11:35:00,164.01,164.24,163.84,163.99,27002.0,139.3392,139.5346,139.1948,139.3222,27002.0
2021-03-09 11:40:00,163.95,164.28,163.83,164.08,17289.0,139.2883,139.5686,139.1863,139.3987,17289.0
2021-03-09 11:45:00,164.08,164.14,164.0,164.0,10962.0,139.3987,139.4497,139.3307,139.3307,10962.0
2021-03-09 11:50:00,164.03,164.06,163.89,163.95,24437.0,139.3562,139.3817,139.2373,139.2883,24437.0
2021-03-09 11:55:00,163.99,164.24,163.88,164.02,30591.0,139.3222,139.5346,139.2288,139.3477,30591.0
2021-03-09 12:00:00,164.03,164.13,163.76,163.78,15795.0,139.3562,139.4412,139.1268,139.1438,15795.0
2021-03-09 12:05:00,163.75,164.15,163.74,164.03,12709.0,139.1183,139.4582,139.1099,139.3562,12709.0
2021-03-09 12:10:00,164.08,164.2,163.99,164.1,12410.0,139.3987,139.5007,139.3222,139.4157,12410.0
2021-03-09 12:15:00,164.14,164.27,164.11,164.24,15137.0,139.4497,139.5601,139.4242,139.5346,15137.0
2021-03-09 12:20:00,164.21,164.44,164.19,164.33,7036.0,139.5092,139.7046,139.4922,139.6111,7036.0
2021-03-09 12:25:00,164.34,164.43,164.2,164.3,9499.0,139.6196,139.6961,139.5007,139.5856,9499.0
2021-03-09 12:30:00,164.31,164.57,164.31,164.54,10587.0,139.5941,139.815,139.5941,139.7895,10587.0
2021-03-09 12:35:00,164.56,164.64,164.53,164.59,33290.0,139.8065,139.8745,139.781,139.832,33290.0
2021-03-09 12:40:00,164.56,164.64,164.4,164.42,9749.0,139.8065,139.8745,139.6706,139.6876,9749.0
2021-03-09 12:45:00,164.43,164.45,164.27,164.34,10159.0,139.6961,139.7131,139.5601,139.6196,10159.0
2021-03-09 12:50:00,164.29,164.4,164.17,164.4,11346.0,139.5771,139.6706,139.4752,139.6706,11346.0
2021-03-09 12:55:00,164.4,164.45,164.29,164.38,21962.0,139.6706,139.7131,139.5771,139.6536,21962.0
2021-03-09 13:00:00,164.41,164.64,164.4,164.5,12231.0,139.6791,139.8745,139.6706,139.7555,12231.0
2021-03-09 13:05:00,164.5,164.5,164.23,164.24,8354.0,139.7555,139.7555,139.5261,139.5346,8354.0
2021-03-09 13:10:00,164.23,164.5,164.21,164.42,12569.0,139.5261,139.7555,139.5092,139.6876,12569.0
2021-03-09 13:15:00,164.44,164.46,164.18,164.21,12543.0,139.7046,139.7215,139.4837,139.5092,12543.0
2021-03-09 13:20:00,164.23,164.31,164.2,164.26,6837.0,139.5261,139.5941,139.5007,139.5516,6837.0
2021-03-09 13:25:00,164.22,164.39,164.19,164.36,5784.0,139.5176,139.6621,139.4922,139.6366,5784.0
2021-03-09 13:30:00,164.38,164.48,164.27,164.29,8365.0,139.6536,139.7385,139.5601,139.5771,8365.0
2021-03-09 13:35:00,164.29,164.49,164.23,164.49,7563.0,139.5771,139.747,139.5261,139.747,7563.0
2021-03-09 13:40:00,164.45,164.59,164.38,164.53,9546.0,139.7131,139.832,139.6536,139.781,9546.0
2021-03-09 13:45:00,164.45,164.51,164.37,164.39,10257.0,139.7131,139.764,139.6451,139.6621,10257.0
2021-03-09 13:50:00,164.4,164.58,164.37,164.51,5894.0,139.6706,139.8235,139.6451,139.764,5894.0
2021-03-09 13:55:00,164.58,164.68,164.54,164.65,8845.0,139.8235,139.9085,139.7895,139.883,8845.0
2021-03-09 14:00:00,164.68,164.84,164.66,164.82,5840.0,139.9085,140.0444,139.8915,140.0274,5840.0
2021-03-09 14:05:00,164.86,164.89,164.63,164.66,8343.0,140.0614,140.0869,139.866,139.8915,8343.0
2021-03-09 14:10:00,164.67,164.8,164.65,164.72,9674.0,139.9,140.0104,139.883,139.9424,9674.0
2021-03-09 14:15:00,164.69,164.7,164.56,164.59,11033.0,139.917,139.9254,139.8065,139.832,11033.0
2021-03-09 14:20:00,164.63,164.69,164.61,164.68,9688.0,139.866,139.917,139.849,139.9085,9688.0
2021-03-09 14:25:00,164.68,164.69,164.52,164.69,12081.0,139.9085,139.917,139.7725,139.917,12081.0
2021-03-09 14:30:00,164.68,164.95,164.68,164.93,23702.0,139.9085,140.1378,139.9085,140.1208,23702.0
2021-03-09 14:35:00,164.96,165.12,164.94,165.11,23546.0,140.1463,140.2823,140.1293,140.2738,23546.0
2021-03-09 14:40:00,165.11,165.15,164.99,165.02,9920.0,140.2738,140.3078,140.1718,140.1973,9920.0
2021-03-09 14:45:00,165.03,165.03,164.77,164.77,4313.0,140.2058,140.2058,139.9849,139.9849,4313.0
2021-03-09 14:50:00,164.77,164.84,164.4,164.44,21830.0,139.9849,140.0444,139.6706,139.7046,21830.0
2021-03-09 14:55:00,164.44,164.5,164.13,164.15,12822.0,139.7046,139.7555,139.4412,139.4582,12822.0
2021-03-09 15:00:00,164.21,164.3,164.14,164.23,9666.0,139.5092,139.5856,139.4497,139.5261,9666.0
2021-03-09 15:05:00,164.22,164.25,163.97,164.03,30675.0,139.5176,139.5431,139.3053,139.3562,30675.0
2021-03-09 15:10:00,164.06,164.16,163.96,164.08,9128.0,139.3817,139.4667,139.2968,139.3987,9128.0
2021-03-09 15:15:00,164.05,164.05,163.92,163.93,14044.0,139.3732,139.3732,139.2628,139.2713,14044.0
2021-03-09 15:20:00,163.97,163.98,163.7,163.75,16707.0,139.3053,139.3138,139.0759,139.1183,16707.0
2021-03-09 15:25:00,163.78,163.84,163.65,163.67,11529.0,139.1438,139.1948,139.0334,139.0504,11529.0
2021-03-09 15:30:00,163.7,164.23,163.66,164.23,16728.0,139.0759,139.5261,139.0419,139.5261,16728.0
2021-03-09 15:35:00,164.25,164.32,163.97,164.04,19644.0,139.5431,139.6026,139.3053,139.3647,19644.0
2021-03-09 15:40:00,164.09,164.13,163.75,163.8,13531.0,139.4072,139.4412,139.1183,139.1608,13531.0
2021-03-09 15:45:00,163.78,163.78,163.42,163.62,31615.0,139.1438,139.1438,138.838,139.0079,31615.0
2021-03-09 15:50:00,163.59,163.9,163.39,163.9,38184.0,138.9824,139.2458,138.8125,139.2458,38184.0
2021-03-09 15:55:00,163.9,163.9,163.25,163.26,111463.0,139.2458,139.2458,138.6936,138.7021,111463.0
2021-03-10 09:30:00,164.35,164.92,163.73,164.77,118316.0,139.6281,140.1124,139.1014,139.9849,118316.0
2021-03-10 09:35:00,164.67,164.67,163.95,164.24,29215.0,139.9,139.9,139.2883,139.5346,29215.0
2021-03-10 09:40:00,164.18,164.87,164.02,164.8,27479.0,139.4837,140.0699,139.3477,140.0104,27479.0
2021-03-10 09:45:00,164.83,165.04,164.67,164.87,20024.0,140.0359,140.2143,139.9,140.0699,20024.0
2021-03-10 09:50:00,164.97,165.03,164.44,164.76,22226.0,140.1548,140.2058,139.7046,139.9764,22226.0
2021-03-10 09:55:00,164.79,165.14,164.66,165.07,31443.0,140.0019,140.2993,139.8915,140.2398,31443.0
2021-03-10 10:00:00,165.1,165.35,164.66,164.83,40511.0,140.2653,140.4777,139.8915,140.0359,40511.0
2021-03-10 10:05:00,164.78,164.97,164.39,164.97,12452.0,139.9934,140.1548,139.6621,140.1548,12452.0
2021-03-10 10:10:00,164.93,164.93,164.29,164.29,19822.0,140.1208,140.1208,139.5771,139.5771,19822.0
2021-03-10 10:15:00,164.29,165.14,164.29,165.02,29577.0,139.5771,140.2993,139.5771,140.1973,29577.0
2021-03-10 10:20:00,165.03,165.36,165.0,165.26,22776.0,140.2058,140.4862,140.1803,140.4012,22776.0
2021-03-10 10:25:00,165.27,165.31,164.93,164.99,15619.0,140.4097,140.4437,140.1208,140.1718,15619.0
2021-03-10 10:30:00,164.99,165.0,164.78,164.93,19308.0,140.1718,140.1803,139.9934,140.1208,19308.0
2021-03-10 10:35:00,164.99,165.25,164.85,165.1,15750.0,140.1718,140.3927,140.0529,140.2653,15750.0
2021-03-10 10:40:00,165.03,165.07,164.58,164.77,14800.0,140.2058,140.2398,139.8235,139.9849,14800.0
2021-03-10 10:45:00,164.75,165.06,164.74,165.0,14287.0,139.9679,140.2313,139.9594,140.1803,14287.0
2021-03-10 10:50:00,165.03,165.03,164.54,164.66,11625.0,140.2058,140.2058,139.7895,139.8915,11625.0
2021-03-10 10:55:00,164.73,165.07,164.66,164.97,11660.0,139.9509,140.2398,139.8915,140.1548,11660.0
2021-03-10 11:00:00,165.03,165.15,164.91,165.05,13021.0,140.2058,140.3078,140.1039,140.2228,13021.0
2021-03-10 11:05:00,165.12,165.25,164.9,165.22,15063.0,140.2823,140.3927,140.0954,140.3672,15063.0
2021-03-10 11:10:00,165.21,165.35,164.9,165.0,23913.0,140.3587,140.4777,140.0954,140.1803,23913.0
2021-03-10 11:15:00,165.0,165.0,164.58,164.64,20743.0,140.1803,140.1803,139.8235,139.8745,20743.0
2021-03-10 11:20:00,164.7,164.71,164.39,164.39,44748.0,139.9254,139.9339,139.6621,139.6621,44748.0
2021-03-10 11:25:00,164.4,164.53,164.35,164.42,27170.0,139.6706,139.781,139.6281,139.6876,27170.0
2021-03-10 11:30:00,164.43,164.55,164.41,164.49,11810.0,139.6961,139.798,139.6791,139.747,11810.0
2021-03-10 11:35:00,164.51,164.63,164.37,164.41,13657.0,139.764,139.866,139.6451,139.6791,13657.0
2021-03-10 11:40:00,164.41,164.41,164.21,164.27,14550.0,139.6791,139.6791,139.5092,139.5601,14550.0
2021-03-10 11:45:00,164.25,164.35,164.24,164.25,10298.0,139.5431,139.6281,139.5346,139.5431,10298.0
2021-03-10 11:50:00,164.25,164.25,164.04,164.12,12478.0,139.5431,139.5431,139.3647,139.4327,12478.0
2021-03-10 11:55:00,164.06,164.38,164.05,164.13,11115.0,139.3817,139.6536,139.3732,139.4412,11115.0
2021-03-10 12:00:00,164.21,164.32,164.16,164.27,7444.0,139.5092,139.6026,139.4667,139.5601,7444.0
2021-03-10 12:05:00,164.29,164.75,164.27,164.75,11137.0,139.5771,139.9679,139.5601,139.9679,11137.0
2021-03-10 12:10:00,164.68,165.0,164.66,164.99,14120.0,139.9085,140.1803,139.8915,140.1718,14120.0
2021-03-10 12:15:00,165.04,165.12,164.65,164.65,11346.0,140.2143,140.2823,139.883,139.883,11346.0
2021-03-10 12:20:00,164.67,165.0,164.56,165.0,6864.0,139.9,140.1803,139.8065,140.1803,6864.0
2021-03-10 12:25:00,165.02,165.08,164.81,164.98,11147.0,140.1973,140.2483,140.0189,140.1633,11147.0
2021-03-10 12:30:00,164.95,165.18,164.88,165.18,9387.0,140.1378,140.3332,140.0784,140.3332,9387.0
2021-03-10 12:35:00,165.19,165.24,164.98,165.06,12106.0,140.3417,140.3842,140.1633,140.2313,12106.0
2021-03-10 12:40:00,165.07,165.09,164.95,165.03,7658.0,140.2398,140.2568,140.1378,140.2058,7658.0
2021-03-10 12:45:00,165.04,165.36,165.03,165.26,22470.0,140.2143,140.4862,140.2058,140.4012,22470.0
2021-03-10 12:50:00,165.29,165.31,164.96,165.17,13190.0,140.4267,140.4437,140.1463,140.3247,13190.0
2021-03-10 12:55:00,165.18,165.24,164.99,165.05,6682.0,140.3332,140.3842,140.1718,140.2228,6682.0
2021-03-10 13:00:00,165.08,165.35,164.9,165.27,8959.0,140.2483,140.4777,140.0954,140.4097,8959.0
2021-03-10 13:05:00,165.29,165.53,165.0,165.52,14646.0,140.4267,140.6306,140.1803,140.6221,14646.0
2021-03-10 13:10:00,165.45,165.57,165.4,165.57,11583.0,140.5626,140.6646,140.5202,140.6646,11583.0
2021-03-10 13:15:00,165.53,165.54,165.17,165.5,17491.0,140.6306,140.6391,140.3247,140.6051,17491.0
2021-03-10 13:20:00,165.43,165.66,165.42,165.66,8932.0,140.5456,140.741,140.5371,140.741,8932.0
2021-03-10 13:25:00,165.59,165.66,165.37,165.52,19155.0,140.6816,140.741,140.4947,140.6221,19155.0
2021-03-10 13:30:00,165.51,165.59,165.28,165.47,8880.0,140.6136,140.6816,140.4182,140.5796,8880.0
2021-03-10 13:35:00,165.49,165.5,165.27,165.42,6359.0,140.5966,140.6051,140.4097,140.5371,6359.0
2021-03-10 13:40:00,165.41,165.62,165.38,165.62,9251.0,140.5286,140.7071,140.5032,140.7071,9251.0
2021-03-10 13:45:00,165.62,165.75,165.52,165.75,13055.0,140.7071,140.8175,140.6221,140.8175,13055.0
2021-03-10 13:50:00,165.75,165.98,165.7,165.97,16315.0,140.8175,141.0129,140.775,141.0044,16315.0
2021-03-10 13:55:00,165.98,166.06,165.85,165.97,31180.0,141.0129,141.0809,140.9025,141.0044,31180.0
2021-03-10 14:00:00,165.9,166.06,165.83,166.0,9597.0,140.9449,141.0809,140.8855,141.0299,9597.0
2021-03-10 14:05:00,166.03,166.18,165.91,165.96,16884.0,141.0554,141.1828,140.9534,140.9959,16884.0
2021-03-10 14:10:00,165.99,166.1,165.93,166.0,13982.0,141.0214,141.1149,140.9704,141.0299,13982.0
2021-03-10 14:15:00,165.96,166.11,165.95,166.08,14170.0,140.9959,141.1234,140.9874,141.0979,14170.0
2021-03-10 14:20:00,166.06,166.13,165.9,165.95,17270.0,141.0809,141.1403,140.9449,140.9874,17270.0
2021-03-10 14:25:00,165.91,166.17,165.91,166.06,12752.0,140.9534,141.1743,140.9534,141.0809,12752.0
2021-03-10 14:30:00,166.01,166.04,165.81,165.88,22362.0,141.0384,141.0639,140.8685,140.9279,22362.0
2021-03-10 14:35:00,165.89,166.01,165.86,165.96,11433.0,140.9364,141.0384,140.911,140.9959,11433.0
2021-03-10 14:40:00,166.03,166.05,165.63,165.64,16960.0,141.0554,141.0724,140.7156,140.7241,16960.0
2021-03-10 14:45:00,165.64,166.04,165.58,165.99,11964.0,140.7241,141.0639,140.6731,141.0214,11964.0
2021-03-10 14:50:00,165.95,165.98,165.75,165.81,12303.0,140.9874,141.0129,140.8175,140.8685,12303.0
2021-03-10 14:55:00,165.83,165.93,165.77,165.86,9356.0,140.8855,140.9704,140.8345,140.911,9356.0
2021-03-10 15:00:00,165.88,165.94,165.66,165.69,12007.0,140.9279,140.9789,140.741,140.7665,12007.0
2021-03-10 15:05:00,165.71,165.77,165.63,165.72,10700.0,140.7835,140.8345,140.7156,140.792,10700.0
2021-03-10 15:10:00,165.74,165.79,165.62,165.67,13529.0,140.809,140.8515,140.7071,140.7495,13529.0
2021-03-10 15:15:00,165.71,165.84,165.65,165.79,18183.0,140.7835,140.894,140.7325,140.8515,18183.0
2021-03-10 15:20:00,165.81,166.01,165.66,165.67,15849.0,140.8685,141.0384,140.741,140.7495,15849.0
2021-03-10 15:25:00,165.67,165.78,165.55,165.73,29998.0,140.7495,140.843,140.6476,140.8005,29998.0
2021-03-10 15:30:00,165.75,165.75,165.36,165.37,18669.0,140.8175,140.8175,140.4862,140.4947,18669.0
2021-03-10 15:35:00,165.39,165.68,165.37,165.6,21798.0,140.5117,140.758,140.4947,140.6901,21798.0
2021-03-10 15:40:00,165.56,165.64,165.41,165.45,27636.0,140.6561,140.7241,140.5286,140.5626,27636.0
2021-03-10 15:45:00,165.46,165.85,165.4,165.78,37810.0,140.5711,140.9025,140.5202,140.843,37810.0
2021-03-10 15:50:00,165.76,165.76,165.45,165.47,60941.0,140.826,140.826,140.5626,140.5796,60941.0
2021-03-10 15:55:00,165.47,165.54,165.2,165.22,78945.0,140.5796,140.6391,140.3502,140.3672,78945.0
2021-03-11 09:30:00,166.1,166.59,165.8,166.15,66012.0,141.1149,141.5311,140.86,141.1573,66012.0
2021-03-11 09:35:00,166.13,166.31,165.82,166.07,22774.0,141.1403,141.2933,140.877,141.0894,22774.0
2021-03-11 09:40:00,166.05,166.3,165.58,165.59,18380.0,141.0724,141.2848,140.6731,140.6816,18380.0
2021-03-11 09:45:00,165.6,166.05,165.58,166.04,37901.0,140.6901,141.0724,140.6731,141.0639,37901.0
2021-03-11 09:50:00,166.04,166.04,165.39,165.45,50311.0,141.0639,141.0639,140.5117,140.5626,50311.0
2021-03-11 09:55:00,165.47,166.11,165.45,165.95,30239.0,140.5796,141.1234,140.5626,140.9874,30239.0
2021-03-11 10:00:00,165.91,166.29,165.88,166.24,24262.0,140.9534,141.2763,140.9279,141.2338,24262.0
2021-03-11 10:05:00,166.26,166.44,166.14,166.21,22908.0,141.2508,141.4037,141.1488,141.2083,22908.0
2021-03-11 10:10:00,166.17,166.28,166.03,166.13,21834.0,141.1743,141.2678,141.0554,141.1403,21834.0
2021-03-11 10:15:00,166.14,166.22,165.7,165.93,13975.0,141.1488,141.2168,140.775,140.9704,13975.0
2021-03-11 10:20:00,165.87,166.08,165.81,165.9,15839.0,140.9195,141.0979,140.8685,140.9449,15839.0
2021-03-11 10:25:00,165.93,166.39,165.93,166.39,17769.0,140.9704,141.3612,140.9704,141.3612,17769.0
2021-03-11 10:30:00,166.42,166.82,166.25,166.74,45968.0,141.3867,141.7266,141.2423,141.6586,45968.0
2021-03-11 10:35:00,166.76,167.31,166.66,167.05,51568.0,141.6756,142.1428,141.5906,141.922,51568.0
2021-03-11 10:40:00,167.03,167.1,166.74,166.86,37746.0,141.905,141.9644,141.6586,141.7605,37746.0
2021-03-11 10:45:00,166.84,167.03,166.66,166.85,27051.0,141.7435,141.905,141.5906,141.752,27051.0
2021-03-11 10:50:00,166.82,167.3,166.81,167.3,20140.0,141.7266,142.1343,141.7181,142.1343,20140.0
2021-03-11 10:55:00,167.31,167.56,167.31,167.4,37853.0,142.1428,142.3552,142.1428,142.2193,37853.0
2021-03-11 11:00:00,167.42,167.47,167.15,167.24,25709.0,142.2363,142.2788,142.0069,142.0834,25709.0
2021-03-11 11:05:00,167.27,167.48,167.23,167.47,27326.0,142.1089,142.2873,142.0749,142.2788,27326.0
2021-03-11 11:10:00,167.44,167.6,167.24,167.27,32074.0,142.2533,142.3892,142.0834,142.1089,32074.0
2021-03-11 11:15:00,167.27,167.5,167.24,167.49,16945.0,142.1089,142.3043,142.0834,142.2958,16945.0
2021-03-11 11:20:00,167.48,167.48,167.16,167.4,16894.0,142.2873,142.2873,142.0154,142.2193,16894.0
2021-03-11 11:25:00,167.38,167.52,167.34,167.38,23516.0,142.2023,142.3213,142.1683,142.2023,23516.0
2021-03-11 11:30:00,167.35,167.4,167.17,167.39,21100.0,142.1768,142.2193,142.0239,142.2108,21100.0
2021-03-11 11:35:00,167.39,167.83,167.38,167.79,31399.0,142.2108,142.5846,142.2023,142.5506,31399.0
2021-03-11 11:40:00,167.79,168.35,167.77,168.31,57118.0,142.5506,143.0264,142.5337,142.9924,57118.0
2021-03-11 11:45:00,168.33,168.52,168.22,168.28,67387.0,143.0094,143.1708,142.916,142.9669,67387.0
2021-03-11 11:50:00,168.28,168.68,168.26,168.68,25189.0,142.9669,143.3068,142.9499,143.3068,25189.0
2021-03-11 11:55:00,168.66,168.68,168.29,168.29,36641.0,143.2898,143.3068,142.9754,142.9754,36641.0
2021-03-11 12:00:00,168.29,168.55,168.26,168.26,22775.0,142.9754,143.1963,142.9499,142.9499,22775.0
2021-03-11 12:05:00,168.23,168.29,168.0,168.09,18257.0,142.9245,142.9754,142.7291,142.8055,18257.0
2021-03-11 12:10:00,168.09,168.22,168.08,168.12,13636.0,142.8055,142.916,142.797,142.831,13636.0
2021-03-11 12:15:00,168.07,168.13,167.91,168.01,26088.0,142.7885,142.8395,142.6526,142.7375,26088.0
2021-03-11 12:20:00,167.97,168.07,167.9,168.05,25099.0,142.7036,142.7885,142.6441,142.7715,25099.0
2021-03-11 12:25:00,168.06,168.06,167.71,167.92,21306.0,142.78,142.78,142.4827,142.6611,21306.0
2021-03-11 12:30:00,167.89,167.92,167.68,167.88,11322.0,142.6356,142.6611,142.4572,142.6271,11322.0
2021-03-11 12:35:00,167.87,168.04,167.87,168.0,20918.0,142.6186,142.763,142.6186,142.7291,20918.0
2021-03-11 12:40:00,167.97,168.04,167.89,167.9,17752.0,142.7036,142.763,142.6356,142.6441,17752.0
2021-03-11 12:45:00,167.93,168.0,167.88,167.9,7392.0,142.6696,142.7291,142.6271,142.6441,7392.0
2021-03-11 12:50:00,167.9,167.96,167.88,167.91,14331.0,142.6441,142.6951,142.6271,142.6526,14331.0
2021-03-11 12:55:00,167.91,168.03,167.88,167.98,18232.0,142.6526,142.7545,142.6271,142.7121,18232.0
2021-03-11 13:00:00,167.97,168.15,167.96,168.12,23592.0,142.7036,142.8565,142.6951,142.831,23592.0
2021-03-11 13:05:00,168.12,168.21,168.04,168.09,25613.0,142.831,142.9075,142.763,142.8055,25613.0
2021-03-11 13:10:00,168.09,168.23,168.04,168.15,10329.0,142.8055,142.9245,142.763,142.8565,10329.0
2021-03-11 13:15:00,168.07,168.19,168.02,168.07,7357.0,142.7885,142.8905,142.746,142.7885,7357.0
2021-03-11 13:20:00,168.09,168.14,168.0,168.06,9604.0,142.8055,142.848,142.7291,142.78,9604.0
2021-03-11 13:25:00,168.12,168.15,168.02,168.12,17265.0,142.831,142.8565,142.746,142.831,17265.0
2021-03-11 13:30:00,168.13,168.31,168.05,168.05,12381.0,142.8395,142.9924,142.7715,142.7715,12381.0
2021-03-11 13:35:00,168.02,168.02,167.75,167.86,15077.0,142.746,142.746,142.5167,142.6101,15077.0
2021-03-11 13:40:00,167.88,167.98,167.77,167.83,11108.0,142.6271,142.7121,142.5337,142.5846,11108.0
2021-03-11 13:45:00,167.8,167.96,167.76,167.82,10841.0,142.5591,142.6951,142.5252,142.5761,10841.0
2021-03-11 13:50:00,167.83,167.83,167.65,167.66,8039.0,142.5846,142.5846,142.4317,142.4402,8039.0
2021-03-11 13:55:00,167.64,167.65,167.39,167.43,17253.0,142.4232,142.4317,142.2108,142.2448,17253.0
2021-03-11 14:00:00,167.46,167.88,167.46,167.74,15332.0,142.2703,142.6271,142.2703,142.5082,15332.0
2021-03-11 14:05:00,167.72,167.86,167.67,167.84,13325.0,142.4912,142.6101,142.4487,142.5931,13325.0
2021-03-11 14:10:00,167.82,167.91,167.81,167.82,13951.0,142.5761,142.6526,142.5676,142.5761,13951.0
2021-03-11 14:15:00,167.83,167.87,167.73,167.87,9327.0,142.5846,142.6186,142.4997,142.6186,9327.0
2021-03-11 14:20:00,167.85,167.9,167.8,167.85,7106.0,142.6016,142.6441,142.5591,142.6016,7106.0
2021-03-11 14:25:00,167.85,167.88,167.8,167.8,10457.0,142.6016,142.6271,142.5591,142.5591,10457.0
2021-03-11 14:30:00,167.84,167.86,167.76,167.83,11429.0,142.5931,142.6101,142.5252,142.5846,11429.0
2021-03-11 14:35:00,167.8,167.8,167.59,167.61,16280.0,142.5591,142.5591,142.3807,142.3977,16280.0
2021-03-11 14:40:00,167.6,167.67,167.42,167.48,14615.0,142.3892,142.4487,142.2363,142.2873,14615.0
2021-03-11 14:45:00,167.48,167.5,167.23,167.24,11818.0,142.2873,142.3043,142.0749,142.0834,11818.0
2021-03-11 14:50:00,167.21,167.42,167.21,167.3,10488.0,142.0579,142.2363,142.0579,142.1343,10488.0
2021-03-11 14:55:00,167.29,167.36,167.18,167.28,10240.0,142.1259,142.1853,142.0324,142.1174,10240.0
2021-03-11 15:00:00,167.26,167.27,167.07,167.12,16548.0,142.1004,142.1089,141.9389,141.9814,16548.0
2021-03-11 15:05:00,167.13,167.16,167.02,167.09,13752.0,141.9899,142.0154,141.8965,141.9559,13752.0
2021-03-11 15:10:00,167.05,167.09,166.89,166.98,17246.0,141.922,141.9559,141.786,141.8625,17246.0
2021-03-11 15:15:00,167.0,167.4,166.96,167.29,22764.0,141.8795,142.2193,141.8455,142.1259,22764.0
2021-03-11 15:20:00,167.28,167.39,167.22,167.3,12865.0,142.1174,142.2108,142.0664,142.1343,12865.0
2021-03-11 15:25:00,167.3,167.37,167.16,167.3,19760.0,142.1343,142.1938,142.0154,142.1343,19760.0
2021-03-11 15:30:00,167.33,167.37,167.27,167.34,22611.0,142.1598,142.1938,142.1089,142.1683,22611.0
2021-03-11 15:35:00,167.34,167.42,167.25,167.25,21198.0,142.1683,142.2363,142.0919,142.0919,21198.0
2021-03-11 15:40:00,167.24,167.44,167.24,167.34,20184.0,142.0834,142.2533,142.0834,142.1683,20184.0
2021-03-11 15:45:00,167.38,167.42,167.12,167.28,26809.0,142.2023,142.2363,141.9814,142.1174,26809.0
2021-03-11 15:50:00,167.26,167.48,167.23,167.44,48979.0,142.1004,142.2873,142.0749,142.2533,48979.0
2021-03-11 15:55:00,167.43,167.52,167.24,167.29,92254.0,142.2448,142.3213,142.0834,142.1259,92254.0
2021-03-12 09:30:00,166.61,166.99,165.94,166.15,42929.0,141.5481,141.871,140.9789,141.1573,42929.0
2021-03-12 09:35:00,166.25,167.0,166.15,166.84,13055.0,141.2423,141.8795,141.1573,141.7435,13055.0
2021-03-12 09:40:00,166.87,167.41,166.69,167.4,34980.0,141.769,142.2278,141.6161,142.2193,34980.0
2021-03-12 09:45:00,167.33,167.43,166.91,167.02,26424.0,142.1598,142.2448,141.803,141.8965,26424.0
2021-03-12 09:50:00,167.08,167.27,166.95,167.12,44468.0,141.9474,142.1089,141.837,141.9814,44468.0
2021-03-12 09:55:00,167.13,167.56,167.13,167.53,23975.0,141.9899,142.3552,141.9899,142.3298,23975.0
2021-03-12 10:00:00,167.58,168.1,167.38,168.02,15552.0,142.3722,142.814,142.2023,142.746,15552.0
2021-03-12 10:05:00,167.98,168.13,167.68,167.71,20273.0,142.7121,142.8395,142.4572,142.4827,20273.0
2021-03-12 10:10:00,167.74,167.89,167.53,167.7,10788.0,142.5082,142.6356,142.3298,142.4742,10788.0
2021-03-12 10:15:00,167.69,167.74,167.17,167.39,21274.0,142.4657,142.5082,142.0239,142.2108,21274.0
2021-03-12 10:20:00,167.33,167.34,166.91,166.96,19828.0,142.1598,142.1683,141.803,141.8455,19828.0
2021-03-12 10:25:00,166.9,167.09,166.9,167.06,18266.0,141.7945,141.9559,141.7945,141.9305,18266.0
2021-03-12 10:30:00,167.0,167.17,166.91,167.01,23234.0,141.8795,142.0239,141.803,141.888,23234.0
2021-03-12 10:35:00,167.0,167.13,166.92,167.1,32607.0,141.8795,141.9899,141.8115,141.9644,32607.0
2021-03-12 10:40:00,167.1,167.34,167.07,167.18,12865.0,141.9644,142.1683,141.9389,142.0324,12865.0
2021-03-12 10:45:00,167.13,167.37,167.04,167.34,11661.0,141.9899,142.1938,141.9135,142.1683,11661.0
2021-03-12 10:50:00,167.36,167.49,167.06,167.17,18345.0,142.1853,142.2958,141.9305,142.0239,18345.0
2021-03-12 10:55:00,167.2,167.44,167.2,167.39,10631.0,142.0494,142.2533,142.0494,142.2108,10631.0
2021-03-12 11:00:00,167.41,167.5,167.18,167.21,9904.0,142.2278,142.3043,142.0324,142.0579,9904.0
2021-03-12 11:05:00,167.21,167.44,167.19,167.44,8412.0,142.0579,142.2533,142.0409,142.2533,8412.0
2021-03-12 11:10:00,167.5,167.66,167.42,167.53,8528.0,142.3043,142.4402,142.2363,142.3298,8528.0
2021-03-12 11:15:00,167.51,167.69,167.39,167.44,15238.0,142.3128,142.4657,142.2108,142.2533,15238.0
2021-03-12 11:20:00,167.41,167.57,167.4,167.55,7927.0,142.2278,142.3637,142.2193,142.3467,7927.0
2021-03-12 11:25:00,167.55,167.58,167.23,167.31,17930.0,142.3467,142.3722,142.0749,142.1428,17930.0
2021-03-12 11:30:00,167.31,167.44,167.17,167.23,28308.0,142.1428,142.2533,142.0239,142.0749,28308.0
2021-03-12 11:35:00,167.21,167.36,167.07,167.18,5511.0,142.0579,142.1853,141.9389,142.0324,5511.0
2021-03-12 11:40:00,167.13,167.13,166.72,166.92,32271.0,141.9899,141.9899,141.6416,141.8115,32271.0
2021-03-12 11:45:00,167.01,167.3,167.01,167.3,12339.0,141.888,142.1343,141.888,142.1343,12339.0
2021-03-12 11:50:00,167.3,167.53,167.25,167.25,6623.0,142.1343,142.3298,142.0919,142.0919,6623.0
2021-03-12 11:55:00,167.28,167.54,167.28,167.5,7808.0,142.1174,142.3382,142.1174,142.3043,7808.0
2021-03-12 12:00:00,167.45,167.45,167.2,167.29,6081.0,142.2618,142.2618,142.0494,142.1259,6081.0
2021-03-12 12:05:00,167.32,167.4,167.3,167.4,5728.0,142.1513,142.2193,142.1343,142.2193,5728.0
2021-03-12 12:10:00,167.4,167.41,167.24,167.4,8317.0,142.2193,142.2278,142.0834,142.2193,8317.0
2021-03-12 12:15:00,167.41,167.47,167.31,167.41,12559.0,142.2278,142.2788,142.1428,142.2278,12559.0
2021-03-12 12:20:00,167.43,167.54,167.42,167.45,6616.0,142.2448,142.3382,142.2363,142.2618,6616.0
2021-03-12 12:25:00,167.49,167.54,167.39,167.51,10014.0,142.2958,142.3382,142.2108,142.3128,10014.0
2021-03-12 12:30:00,167.52,167.56,167.42,167.44,9162.0,142.3213,142.3552,142.2363,142.2533,9162.0
2021-03-12 12:35:00,167.45,167.55,167.4,167.44,7403.0,142.2618,142.3467,142.2193,142.2533,7403.0
2021-03-12 12:40:00,167.45,167.45,167.23,167.44,11633.0,142.2618,142.2618,142.0749,142.2533,11633.0
2021-03-12 12:45:00,167.44,167.59,167.41,167.45,6433.0,142.2533,142.3807,142.2278,142.2618,6433.0
2021-03-12 12:50:00,167.45,167.52,167.31,167.4,11161.0,142.2618,142.3213,142.1428,142.2193,11161.0
2021-03-12 12:55:00,167.41,167.56,167.34,167.5,7265.0,142.2278,142.3552,142.1683,142.3043,7265.0
2021-03-12 13:00:00,167.56,167.74,167.46,167.46,17915.0,142.3552,142.5082,142.2703,142.2703,17915.0
2021-03-12 13:05:00,167.5,167.65,167.48,167.63,9582.0,142.3043,142.4317,142.2873,142.4147,9582.0
2021-03-12 13:10:00,167.61,167.83,167.53,167.78,13143.0,142.3977,142.5846,142.3298,142.5421,13143.0
2021-03-12 13:15:00,167.79,167.87,167.73,167.84,10606.0,142.5506,142.6186,142.4997,142.5931,10606.0
2021-03-12 13:20:00,167.84,167.91,167.76,167.76,8310.0,142.5931,142.6526,142.5252,142.5252,8310.0
2021-03-12 13:25:00,167.75,167.75,167.47,167.49,12514.0,142.5167,142.5167,142.2788,142.2958,12514.0
2021-03-12 13:30:00,167.46,167.54,167.3,167.35,6097.0,142.2703,142.3382,142.1343,142.1768,6097.0
2021-03-12 13:35:00,167.38,167.5,167.28,167.42,11502.0,142.2023,142.3043,142.1174,142.2363,11502.0
2021-03-12 13:40:00,167.41,167.5,167.25,167.34,9529.0,142.2278,142.3043,142.0919,142.1683,9529.0
2021-03-12 13:45:00,167.37,167.4,167.25,167.36,16655.0,142.1938,142.2193,142.0919,142.1853,16655.0
2021-03-12 13:50:00,167.36,167.69,167.33,167.64,6659.0,142.1853,142.4657,142.1598,142.4232,6659.0
2021-03-12 13:55:00,167.67,167.76,167.46,167.57,9471.0,142.4487,142.5252,142.2703,142.3637,9471.0
2021-03-12 14:00:00,167.51,167.68,167.32,167.35,11306.0,142.3128,142.4572,142.1513,142.1768,11306.0
2021-03-12 14:05:00,167.39,167.59,167.39,167.5,10300.0,142.2108,142.3807,142.2108,142.3043,10300.0
2021-03-12 14:10:00,167.46,167.54,167.4,167.44,7400.0,142.2703,142.3382,142.2193,142.2533,7400.0
2021-03-12 14:15:00,167.44,167.53,167.41,167.53,5870.0,142.2533,142.3298,142.2278,142.3298,5870.0
2021-03-12 14:20:00,167.55,167.6,167.49,167.54,10251.0,142.3467,142.3892,142.2958,142.3382,10251.0
2021-03-12 14:25:00,167.53,167.63,167.51,167.56,34402.0,142.3298,142.4147,142.3128,142.3552,34402.0
2021-03-12 14:30:00,167.55,167.63,167.53,167.58,12291.0,142.3467,142.4147,142.3298,142.3722,12291.0
2021-03-12 14:35:00,167.57,167.6,167.45,167.56,8223.0,142.3637,142.3892,142.2618,142.3552,8223.0
2021-03-12 14:40:00,167.56,167.65,167.5,167.63,8910.0,142.3552,142.4317,142.3043,142.4147,8910.0
2021-03-12 14:45:00,167.62,167.75,167.55,167.68,23472.0,142.4062,142.5167,142.3467,142.4572,23472.0
2021-03-12 14:50:00,167.7,167.8,167.65,167.7,8433.0,142.4742,142.5591,142.4317,142.4742,8433.0
2021-03-12 14:55:00,167.66,167.75,167.65,167.7,6958.0,142.4402,142.5167,142.4317,142.4742,6958.0
2021-03-12 15:00:00,167.68,167.72,167.6,167.66,9694.0,142.4572,142.4912,142.3892,142.4402,9694.0
2021-03-12 15:05:00,167.66,167.74,167.62,167.71,11729.0,142.4402,142.5082,142.4062,142.4827,11729.0
2021-03-12 15:10:00,167.69,167.69,167.52,167.53,15038.0,142.4657,142.4657,142.3213,142.3298,15038.0
2021-03-12 15:15:00,167.52,167.66,167.52,167.64,10087.0,142.3213,142.4402,142.3213,142.4232,10087.0
2021-03-12 15:20:00,167.65,167.66,167.55,167.56,14793.0,142.4317,142.4402,142.3467,142.3552,14793.0
2021-03-12 15:25:00,167.58,167.69,167.52,167.58,14775.0,142.3722,142.4657,142.3213,142.3722,14775.0
2021-03-12 15:30:00,167.6,167.72,167.59,167.72,11721.0,142.3892,142.4912,142.3807,142.4912,11721.0
2021-03-12 15:35:00,167.75,167.96,167.73,167.96,16443.0,142.5167,142.6951,142.4997,142.6951,16443.0
2021-03-12 15:40:00,167.95,168.07,167.88,167.97,19237.0,142.6866,142.7885,142.6271,142.7036,19237.0
2021-03-12 15:45:00,167.96,168.01,167.86,167.9,19632.0,142.6951,142.7375,142.6101,142.6441,19632.0
2021-03-12 15:50:00,167.92,167.94,167.59,167.67,33317.0,142.6611,142.6781,142.3807,142.4487,33317.0
2021-03-12 15:55:00,167.68,167.85,167.62,167.69,54417.0,142.4572,142.6016,142.4062,142.4657,54417.0
2021-03-15 09:30:00,167.9,167.93,167.32,167.33,62631.0,142.6441,142.6696,142.1513,142.1598,62631.0
2021-03-15 09:35:00,167.32,167.73,166.79,167.52,65157.0,142.1513,142.4997,141.7011,142.3213,65157.0
2021-03-15 09:40:00,167.53,167.7,166.77,166.91,24064.0,142.3298,142.4742,141.6841,141.803,24064.0
2021-03-15 09:45:00,166.9,166.92,166.14,166.21,40812.0,141.7945,141.8115,141.1488,141.2083,40812.0
2021-03-15 09:50:00,166.21,166.31,165.6,165.69,62012.0,141.2083,141.2933,140.6901,140.7665,62012.0
2021-03-15 09:55:00,165.66,165.68,165.1,165.44,59658.0,140.741,140.758,140.2653,140.5541,59658.0
2021-03-15 10:00:00,165.41,165.41,164.69,164.69,28812.0,140.5286,140.5286,139.917,139.917,28812.0
2021-03-15 10:05:00,164.72,164.79,164.15,164.45,54097.0,139.9424,140.0019,139.4582,139.7131,54097.0
2021-03-15 10:10:00,164.46,164.7,164.31,164.49,35163.0,139.7215,139.9254,139.5941,139.747,35163.0
2021-03-15 10:15:00,164.39,164.42,164.06,164.26,41655.0,139.6621,139.6876,139.3817,139.5516,41655.0
2021-03-15 10:20:00,164.22,164.6,163.93,163.94,38716.0,139.5176,139.8405,139.2713,139.2798,38716.0
2021-03-15 10:25:00,163.96,164.09,163.45,163.54,56384.0,139.2968,139.4072,138.8635,138.9399,56384.0
2021-03-15 10:30:00,163.55,163.8,163.3,163.4,58909.0,138.9484,139.1608,138.736,138.821,58909.0
2021-03-15 10:35:00,163.44,163.94,163.44,163.53,37147.0,138.855,139.2798,138.855,138.9314,37147.0
2021-03-15 10:40:00,163.51,163.57,163.15,163.16,32636.0,138.9144,138.9654,138.6086,138.6171,32636.0
2021-03-15 10:45:00,163.17,163.2,162.7,162.78,49632.0,138.6256,138.6511,138.2263,138.2943,49632.0
2021-03-15 10:50:00,162.78,163.04,162.65,162.86,34497.0,138.2943,138.5151,138.1838,138.3622,34497.0
2021-03-15 10:55:00,162.87,163.45,162.74,163.08,40420.0,138.3707,138.8635,138.2603,138.5491,40420.0
2021-03-15 11:00:00,163.09,163.18,162.91,163.0,18782.0,138.5576,138.6341,138.4047,138.4812,18782.0
2021-03-15 11:05:00,163.03,163.1,162.46,162.73,47442.0,138.5067,138.5661,138.0224,138.2518,47442.0
2021-03-15 11:10:00,162.7,162.76,162.27,162.75,56971.0,138.2263,138.2773,137.861,138.2688,56971.0
2021-03-15 11:15:00,162.81,162.81,162.5,162.72,27083.0,138.3197,138.3197,138.0564,138.2433,27083.0
2021-03-15 11:20:00,162.67,162.68,162.04,162.16,56388.0,138.2008,138.2093,137.6656,137.7675,56388.0
2021-03-15 11:25:00,162.16,162.32,161.85,161.96,37264.0,137.7675,137.9035,137.5042,137.5976,37264.0
2021-03-15 11:30:00,161.93,162.03,161.66,161.69,82823.0,137.5721,137.6571,137.3427,137.3682,82823.0
2021-03-15 11:35:00,161.67,161.89,161.49,161.58,66096.0,137.3512,137.5381,137.1983,137.2748,66096.0
2021-03-15 11:40:00,161.58,162.16,161.56,162.11,51428.0,137.2748,137.7675,137.2578,137.725,51428.0
2021-03-15 11:45:00,162.18,162.31,161.86,162.22,45127.0,137.7845,137.895,137.5126,137.8185,45127.0
2021-03-15 11:50:00,162.27,162.35,161.92,161.96,40322.0,137.861,137.9289,137.5636,137.5976,40322.0
2021-03-15 11:55:00,161.98,162.13,161.8,162.11,30926.0,137.6146,137.742,137.4617,137.725,30926.0
2021-03-15 12:00:00,162.13,162.13,161.69,161.93,26941.0,137.742,137.742,137.3682,137.5721,26941.0
2021-03-15 12:05:00,161.93,162.13,161.9,162.06,27544.0,137.5721,137.742,137.5466,137.6826,27544.0
2021-03-15 12:10:00,162.08,162.08,161.83,161.84,29377.0,137.6996,137.6996,137.4872,137.4957,29377.0
2021-03-15 12:15:00,161.83,161.93,161.61,161.71,31420.0,137.4872,137.5721,137.3003,137.3852,31420.0
2021-03-15 12:20:00,161.73,162.24,161.73,162.15,28110.0,137.4022,137.8355,137.4022,137.759,28110.0
2021-03-15 12:25:00,162.13,162.54,162.04,162.34,43125.0,137.742,138.0904,137.6656,137.9204,43125.0
2021-03-15 12:30:00,162.36,162.41,161.86,161.87,39934.0,137.9374,137.9799,137.5126,137.5211,39934.0
2021-03-15 12:35:00,161.85,161.86,161.27,161.27,38376.0,137.5042,137.5126,137.0114,137.0114,38376.0
2021-03-15 12:40:00,161.27,161.39,161.12,161.24,35610.0,137.0114,137.1133,136.884,136.9859,35610.0
2021-03-15 12:45:00,161.24,161.52,161.2,161.52,30188.0,136.9859,137.2238,136.9519,137.2238,30188.0
2021-03-15 12:50:00,161.54,161.65,161.42,161.45,36390.0,137.2408,137.3342,137.1388,137.1643,36390.0
2021-03-15 12:55:00,161.45,161.45,161.05,161.27,35174.0,137.1643,137.1643,136.8245,137.0114,35174.0
2021-03-15 13:00:00,161.3,161.38,161.02,161.21,27553.0,137.0369,137.1048,136.799,136.9604,27553.0
2021-03-15 13:05:00,161.18,161.29,161.09,161.22,18923.0,136.9349,137.0284,136.8585,136.9689,18923.0
2021-03-15 13:10:00,161.18,161.23,161.03,161.12,30730.0,136.9349,136.9774,136.8075,136.884,30730.0
2021-03-15 13:15:00,161.07,161.68,161.03,161.68,46884.0,136.8415,137.3597,136.8075,137.3597,46884.0
2021-03-15 13:20:00,161.68,161.9,161.6,161.75,55444.0,137.3597,137.5466,137.2918,137.4192,55444.0
2021-03-15 13:25:00,161.78,161.78,161.37,161.59,46158.0,137.4447,137.4447,137.0964,137.2833,46158.0
2021-03-15 13:30:00,161.56,161.59,161.36,161.44,18391.0,137.2578,137.2833,137.0879,137.1558,18391.0
2021-03-15 13:35:00,161.45,161.59,161.32,161.41,20785.0,137.1643,137.2833,137.0539,137.1303,20785.0
2021-03-15 13:40:00,161.42,161.52,161.36,161.48,14472.0,137.1388,137.2238,137.0879,137.1898,14472.0
2021-03-15 13:45:00,161.49,161.92,161.49,161.77,35397.0,137.1983,137.5636,137.1983,137.4362,35397.0
2021-03-15 13:50:00,161.76,162.03,161.75,162.03,19398.0,137.4277,137.6571,137.4192,137.6571,19398.0
2021-03-15 13:55:00,162.1,162.8,162.08,162.62,86465.0,137.7165,138.3112,137.6996,138.1583,86465.0
2021-03-15 14:00:00,162.57,162.57,162.18,162.21,42566.0,138.1158,138.1158,137.7845,137.81,42566.0
2021-03-15 14:05:00,162.21,162.23,161.89,161.93,23337.0,137.81,137.827,137.5381,137.5721,23337.0
2021-03-15 14:10:00,161.91,161.91,161.6,161.61,22371.0,137.5551,137.5551,137.2918,137.3003,22371.0
2021-03-15 14:15:00,161.61,161.62,161.35,161.36,44456.0,137.3003,137.3087,137.0794,137.0879,44456.0
2021-03-15 14:20:00,161.33,161.44,161.2,161.3,47075.0,137.0624,137.1558,136.9519,137.0369,47075.0
2021-03-15 14:25:00,161.31,161.33,161.02,161.27,48333.0,137.0454,137.0624,136.799,137.0114,48333.0
2021-03-15 14:30:00,161.25,161.85,161.23,161.66,33467.0,136.9944,137.5042,136.9774,137.3427,33467.0
2021-03-15 14:35:00,161.67,161.81,161.59,161.72,23739.0,137.3512,137.4702,137.2833,137.3937,23739.0
2021-03-15 14:40:00,161.71,161.79,161.48,161.49,20267.0,137.3852,137.4532,137.1898,137.1983,20267.0
2021-03-15 14:45:00,161.52,161.67,161.49,161.63,22767.0,137.2238,137.3512,137.1983,137.3172,22767.0
2021-03-15 14:50:00,161.63,161.78,161.5,161.57,51712.0,137.3172,137.4447,137.2068,137.2663,51712.0
2021-03-15 14:55:00,161.59,161.7,161.54,161.57,18270.0,137.2833,137.3767,137.2408,137.2663,18270.0
2021-03-15 15:00:00,161.58,161.79,161.56,161.75,29053.0,137.2748,137.4532,137.2578,137.4192,29053.0
2021-03-15 15:05:00,161.77,161.9,161.65,161.76,18203.0,137.4362,137.5466,137.3342,137.4277,18203.0
2021-03-15 15:10:00,161.74,161.81,161.52,161.55,15754.0,137.4107,137.4702,137.2238,137.2493,15754.0
2021-03-15 15:15:00,161.57,161.66,161.27,161.27,36686.0,137.2663,137.3427,137.0114,137.0114,36686.0
2021-03-15 15:20:00,161.28,161.32,161.13,161.31,29290.0,137.0199,137.0539,136.8925,137.0454,29290.0
2021-03-15 15:25:00,161.31,161.44,161.22,161.39,29067.0,137.0454,137.1558,136.9689,137.1133,29067.0
2021-03-15 15:30:00,161.38,161.71,161.11,161.71,36443.0,137.1048,137.3852,136.8755,137.3852,36443.0
2021-03-15 15:35:00,161.7,161.77,161.54,161.61,55599.0,137.3767,137.4362,137.2408,137.3003,55599.0
2021-03-15 15:40:00,161.62,161.93,161.6,161.89,29829.0,137.3087,137.5721,137.2918,137.5381,29829.0
2021-03-15 15:45:00,161.9,162.4,161.9,162.22,97764.0,137.5466,137.9714,137.5466,137.8185,97764.0
2021-03-15 15:50:00,162.2,162.52,162.19,162.47,95245.0,137.8015,138.0734,137.793,138.0309,95245.0
2021-03-15 15:55:00,162.47,162.69,162.39,162.64,175412.0,138.0309,138.2178,137.9629,138.1753,175412.0
2021-03-16 09:30:00,162.78,162.78,161.81,162.04,67390.0,138.2943,138.2943,137.4702,137.6656,67390.0
2021-03-16 09:35:00,162.14,162.44,162.03,162.08,16818.0,137.7505,138.0054,137.6571,137.6996,16818.0
2021-03-16 09:40:00,162.06,162.19,161.79,161.81,17602.0,137.6826,137.793,137.4532,137.4702,17602.0
2021-03-16 09:45:00,161.84,161.86,161.48,161.55,20443.0,137.4957,137.5126,137.1898,137.2493,20443.0
2021-03-16 09:50:00,161.5,161.9,161.43,161.9,37472.0,137.2068,137.5466,137.1473,137.5466,37472.0
2021-03-16 09:55:00,161.94,161.95,161.71,161.77,29930.0,137.5806,137.5891,137.3852,137.4362,29930.0
2021-03-16 10:00:00,161.75,161.79,161.45,161.78,28859.0,137.4192,137.4532,137.1643,137.4447,28859.0
2021-03-16 10:05:00,161.8,162.56,161.71,162.3,26364.0,137.4617,138.1074,137.3852,137.8865,26364.0
2021-03-16 10:10:00,162.23,162.32,161.96,162.05,16651.0,137.827,137.9035,137.5976,137.6741,16651.0
2021-03-16 10:15:00,162.0,162.6,162.0,162.59,16913.0,137.6316,138.1413,137.6316,138.1328,16913.0
2021-03-16 10:20:00,162.55,162.63,162.41,162.41,17942.0,138.0989,138.1668,137.9799,137.9799,17942.0
2021-03-16 10:25:00,162.43,162.48,162.33,162.48,14968.0,137.9969,138.0394,137.9119,138.0394,14968.0
2021-03-16 10:30:00,162.47,162.83,162.46,162.67,34811.0,138.0309,138.3367,138.0224,138.2008,34811.0
2021-03-16 10:35:00,162.68,162.98,162.58,162.75,28523.0,138.2093,138.4642,138.1243,138.2688,28523.0
2021-03-16 10:40:00,162.77,162.84,162.37,162.37,12682.0,138.2858,138.3452,137.9459,137.9459,12682.0
2021-03-16 10:45:00,162.42,162.57,162.35,162.42,23310.0,137.9884,138.1158,137.9289,137.9884,23310.0
2021-03-16 10:50:00,162.42,162.59,162.33,162.5,14418.0,137.9884,138.1328,137.9119,138.0564,14418.0
2021-03-16 10:55:00,162.53,162.55,162.28,162.28,15800.0,138.0819,138.0989,137.8695,137.8695,15800.0
2021-03-16 11:00:00,162.3,162.53,162.27,162.45,14405.0,137.8865,138.0819,137.861,138.0139,14405.0
2021-03-16 11:05:00,162.49,162.56,162.39,162.42,16044.0,138.0479,138.1074,137.9629,137.9884,16044.0
2021-03-16 11:10:00,162.42,162.75,162.32,162.75,14037.0,137.9884,138.2688,137.9035,138.2688,14037.0
2021-03-16 11:15:00,162.73,163.04,162.73,162.83,31481.0,138.2518,138.5151,138.2518,138.3367,31481.0
2021-03-16 11:20:00,162.85,163.21,162.81,163.21,23656.0,138.3537,138.6596,138.3197,138.6596,23656.0
2021-03-16 11:25:00,163.18,163.43,163.17,163.26,29895.0,138.6341,138.8465,138.6256,138.7021,29895.0
2021-03-16 11:30:00,163.27,163.4,163.17,163.4,20153.0,138.7106,138.821,138.6256,138.821,20153.0
2021-03-16 11:35:00,163.43,163.6,163.42,163.43,29061.0,138.8465,138.9909,138.838,138.8465,29061.0
2021-03-16 11:40:00,163.45,163.55,163.4,163.4,17694.0,138.8635,138.9484,138.821,138.821,17694.0
2021-03-16 11:45:00,163.41,163.55,163.38,163.47,17962.0,138.8295,138.9484,138.804,138.8805,17962.0
2021-03-16 11:50:00,163.49,163.56,163.46,163.52,12066.0,138.8975,138.9569,138.872,138.9229,12066.0
2021-03-16 11:55:00,163.51,163.73,163.47,163.63,18996.0,138.9144,139.1014,138.8805,139.0164,18996.0
2021-03-16 12:00:00,163.63,163.75,163.45,163.49,14607.0,139.0164,139.1183,138.8635,138.8975,14607.0
2021-03-16 12:05:00,163.5,163.59,163.47,163.54,15914.0,138.906,138.9824,138.8805,138.9399,15914.0
2021-03-16 12:10:00,163.52,163.66,163.49,163.66,11909.0,138.9229,139.0419,138.8975,139.0419,11909.0
2021-03-16 12:15:00,163.64,163.79,163.44,163.46,18254.0,139.0249,139.1523,138.855,138.872,18254.0
2021-03-16 12:20:00,163.46,163.51,163.32,163.32,13652.0,138.872,138.9144,138.753,138.753,13652.0
2021-03-16 12:25:00,163.3,163.35,163.2,163.29,8694.0,138.736,138.7785,138.6511,138.7275,8694.0
2021-03-16 12:30:00,163.27,163.61,163.23,163.55,17290.0,138.7106,138.9994,138.6766,138.9484,17290.0
2021-03-16 12:35:00,163.54,163.63,163.43,163.48,16791.0,138.9399,139.0164,138.8465,138.889,16791.0
2021-03-16 12:40:00,163.44,163.68,163.44,163.63,9215.0,138.855,139.0589,138.855,139.0164,9215.0
2021-03-16 12:45:00,163.66,163.66,163.44,163.53,16262.0,139.0419,139.0419,138.855,138.9314,16262.0
2021-03-16 12:50:00,163.55,163.59,163.44,163.57,10265.0,138.9484,138.9824,138.855,138.9654,10265.0
2021-03-16 12:55:00,163.57,163.73,163.55,163.72,12729.0,138.9654,139.1014,138.9484,139.0929,12729.0
2021-03-16 13:00:00,163.71,163.86,163.61,163.78,12836.0,139.0844,139.2118,138.9994,139.1438,12836.0
2021-03-16 13:05:00,163.77,163.86,163.63,163.72,6655.0,139.1353,139.2118,139.0164,139.0929,6655.0
2021-03-16 13:10:00,163.78,163.88,163.73,163.76,13953.0,139.1438,139.2288,139.1014,139.1268,13953.0
2021-03-16 13:15:00,163.75,163.77,163.62,163.74,9191.0,139.1183,139.1353,139.0079,139.1099,9191.0
2021-03-16 13:20:00,163.73,163.74,163.51,163.51,14237.0,139.1014,139.1099,138.9144,138.9144,14237.0
2021-03-16 13:25:00,163.47,163.79,163.47,163.72,6751.0,138.8805,139.1523,138.8805,139.0929,6751.0
2021-03-16 13:30:00,163.72,163.72,163.44,163.46,9630.0,139.0929,139.0929,138.855,138.872,9630.0
2021-03-16 13:35:00,163.43,163.44,163.31,163.36,8465.0,138.8465,138.855,138.7445,138.787,8465.0
2021-03-16 13:40:00,163.38,163.48,163.34,163.45,9837.0,138.804,138.889,138.77,138.8635,9837.0
2021-03-16 13:45:00,163.41,163.74,163.4,163.68,12130.0,138.8295,139.1099,138.821,139.0589,12130.0
2021-03-16 13:50:00,163.68,163.88,163.65,163.83,12970.0,139.0589,139.2288,139.0334,139.1863,12970.0
2021-03-16 13:55:00,163.84,163.93,163.69,163.72,10769.0,139.1948,139.2713,139.0674,139.0929,10769.0
2021-03-16 14:00:00,163.73,163.82,163.68,163.81,10141.0,139.1014,139.1778,139.0589,139.1693,10141.0
2021-03-16 14:05:00,163.81,163.83,163.68,163.77,23546.0,139.1693,139.1863,139.0589,139.1353,23546.0
2021-03-16 14:10:00,163.79,163.93,163.75,163.9,13270.0,139.1523,139.2713,139.1183,139.2458,13270.0
2021-03-16 14:15:00,163.89,164.16,163.89,164.05,25060.0,139.2373,139.4667,139.2373,139.3732,25060.0
2021-03-16 14:20:00,164.05,164.07,163.79,163.88,14526.0,139.3732,139.3902,139.1523,139.2288,14526.0
2021-03-16 14:25:00,163.87,163.88,163.43,163.52,15244.0,139.2203,139.2288,138.8465,138.9229,15244.0
2021-03-16 14:30:00,163.52,163.74,163.48,163.63,17851.0,138.9229,139.1099,138.889,139.0164,17851.0
2021-03-16 14:35:00,163.59,163.62,163.39,163.44,18703.0,138.9824,139.0079,138.8125,138.855,18703.0
2021-03-16 14:40:00,163.46,163.5,163.29,163.3,15541.0,138.872,138.906,138.7275,138.736,15541.0
2021-03-16 14:45:00,163.33,163.5,163.33,163.46,10420.0,138.7615,138.906,138.7615,138.872,10420.0
2021-03-16 14:50:00,163.44,163.66,163.44,163.6,15031.0,138.855,139.0419,138.855,138.9909,15031.0
2021-03-16 14:55:00,163.56,163.66,163.4,163.41,23300.0,138.9569,139.0419,138.821,138.8295,23300.0
2021-03-16 15:00:00,163.39,163.4,163.02,163.32,22227.0,138.8125,138.821,138.4982,138.753,22227.0
2021-03-16 15:05:00,163.29,163.39,163.22,163.25,12751.0,138.7275,138.8125,138.6681,138.6936,12751.0
2021-03-16 15:10:00,163.25,163.36,163.24,163.33,8244.0,138.6936,138.787,138.6851,138.7615,8244.0
2021-03-16 15:15:00,163.36,163.36,163.27,163.31,14019.0,138.787,138.787,138.7106,138.7445,14019.0
2021-03-16 15:20:00,163.29,163.3,163.11,163.11,13229.0,138.7275,138.736,138.5746,138.5746,13229.0
2021-03-16 15:25:00,163.13,163.16,162.9,163.0,17974.0,138.5916,138.6171,138.3962,138.4812,17974.0
2021-03-16 15:30:00,163.02,163.21,162.96,163.16,11859.0,138.4982,138.6596,138.4472,138.6171,11859.0
2021-03-16 15:35:00,163.14,163.23,162.92,162.94,25571.0,138.6001,138.6766,138.4132,138.4302,25571.0
2021-03-16 15:40:00,162.91,163.1,162.77,162.77,24198.0,138.4047,138.5661,138.2858,138.2858,24198.0
2021-03-16 15:45:00,162.8,162.86,162.63,162.65,35671.0,138.3112,138.3622,138.1668,138.1838,35671.0
2021-03-16 15:50:00,162.67,162.93,162.67,162.84,75785.0,138.2008,138.4217,138.2008,138.3452,75785.0
2021-03-16 15:55:00,162.86,162.89,162.71,162.84,85409.0,138.3622,138.3877,138.2348,138.3452,85409.0
2021-03-17 09:30:00,160.78,161.31,160.64,161.3,100804.0,136.5951,137.0454,136.4762,137.0369,100804.0
2021-03-17 09:35:00,161.27,161.38,160.56,160.83,30587.0,137.0114,137.1048,136.4082,136.6376,30587.0
2021-03-17 09:40:00,160.83,160.91,160.31,160.43,32928.0,136.6376,136.7055,136.1958,136.2978,32928.0
2021-03-17 09:45:00,160.46,160.85,160.46,160.61,30286.0,136.3232,136.6546,136.3232,136.4507,30286.0
2021-03-17 09:50:00,160.61,160.65,160.46,160.49,24178.0,136.4507,136.4847,136.3232,136.3487,24178.0
2021-03-17 09:55:00,160.53,160.53,160.01,160.06,36237.0,136.3827,136.3827,135.9409,135.9834,36237.0
2021-03-17 10:00:00,160.06,160.23,159.8,160.11,46828.0,135.9834,136.1278,135.7625,136.0259,46828.0
2021-03-17 10:05:00,160.18,160.41,159.99,160.16,25989.0,136.0854,136.2808,135.9239,136.0684,25989.0
2021-03-17 10:10:00,160.17,160.27,159.99,160.1,29620.0,136.0769,136.1618,135.9239,136.0174,29620.0
2021-03-17 10:15:00,160.07,160.1,159.56,159.8,31442.0,135.9919,136.0174,135.5586,135.7625,31442.0
2021-03-17 10:20:00,159.81,159.92,159.71,159.92,20819.0,135.771,135.8645,135.6861,135.8645,20819.0
2021-03-17 10:25:00,159.91,160.38,159.9,160.3,23741.0,135.856,136.2553,135.8475,136.1873,23741.0
2021-03-17 10:30:00,160.28,160.45,160.1,160.18,23850.0,136.1703,136.3147,136.0174,136.0854,23850.0
2021-03-17 10:35:00,160.18,160.18,159.84,160.02,28189.0,136.0854,136.0854,135.7965,135.9494,28189.0
2021-03-17 10:40:00,160.0,160.14,159.9,160.12,18899.0,135.9324,136.0514,135.8475,136.0344,18899.0
2021-03-17 10:45:00,160.08,160.08,159.78,159.88,18025.0,136.0004,136.0004,135.7455,135.8305,18025.0
2021-03-17 10:50:00,159.89,160.03,159.83,160.03,17345.0,135.839,135.9579,135.788,135.9579,17345.0
2021-03-17 10:55:00,160.0,160.26,159.93,160.02,21984.0,135.9324,136.1533,135.873,135.9494,21984.0
2021-03-17 11:00:00,160.04,160.38,160.0,160.37,17833.0,135.9664,136.2553,135.9324,136.2468,17833.0
2021-03-17 11:05:00,160.37,160.39,160.26,160.35,15008.0,136.2468,136.2638,136.1533,136.2298,15008.0
2021-03-17 11:10:00,160.31,160.62,160.29,160.54,24577.0,136.1958,136.4592,136.1788,136.3912,24577.0
2021-03-17 11:15:00,160.55,160.66,160.45,160.48,20190.0,136.3997,136.4932,136.3147,136.3402,20190.0
2021-03-17 11:20:00,160.5,160.52,160.3,160.38,16042.0,136.3572,136.3742,136.1873,136.2553,16042.0
2021-03-17 11:25:00,160.38,160.6,160.34,160.5,13318.0,136.2553,136.4422,136.2213,136.3572,13318.0
2021-03-17 11:30:00,160.5,160.52,160.36,160.43,12740.0,136.3572,136.3742,136.2383,136.2978,12740.0
2021-03-17 11:35:00,160.46,160.82,160.42,160.82,31803.0,136.3232,136.6291,136.2893,136.6291,31803.0
2021-03-17 11:40:00,160.8,160.82,160.44,160.51,18739.0,136.6121,136.6291,136.3062,136.3657,18739.0
2021-03-17 11:45:00,160.51,160.7,160.45,160.68,11663.0,136.3657,136.5271,136.3147,136.5101,11663.0
2021-03-17 11:50:00,160.66,160.85,160.58,160.79,18693.0,136.4932,136.6546,136.4252,136.6036,18693.0
2021-03-17 11:55:00,160.72,161.02,160.72,161.02,8130.0,136.5441,136.799,136.5441,136.799,8130.0
2021-03-17 12:00:00,160.98,161.1,160.76,161.04,14677.0,136.765,136.867,136.5781,136.816,14677.0
2021-03-17 12:05:00,161.07,161.7,161.07,161.49,23350.0,136.8415,137.3767,136.8415,137.1983,23350.0
2021-03-17 12:10:00,161.47,161.47,160.96,160.96,14072.0,137.1813,137.1813,136.748,136.748,14072.0
2021-03-17 12:15:00,160.96,161.07,160.91,160.91,10458.0,136.748,136.8415,136.7055,136.7055,10458.0
2021-03-17 12:20:00,160.93,160.97,160.7,160.7,7443.0,136.7225,136.7565,136.5271,136.5271,7443.0
2021-03-17 12:25:00,160.7,160.86,160.7,160.77,6537.0,136.5271,136.6631,136.5271,136.5866,6537.0
2021-03-17 12:30:00,160.76,160.76,160.57,160.58,11484.0,136.5781,136.5781,136.4167,136.4252,11484.0
2021-03-17 12:35:00,160.57,160.68,160.46,160.63,10225.0,136.4167,136.5101,136.3232,136.4677,10225.0
2021-03-17 12:40:00,160.61,160.66,160.51,160.61,24666.0,136.4507,136.4932,136.3657,136.4507,24666.0
2021-03-17 12:45:00,160.58,160.7,160.51,160.51,9727.0,136.4252,136.5271,136.3657,136.3657,9727.0
2021-03-17 12:50:00,160.5,160.73,160.5,160.69,8550.0,136.3572,136.5526,136.3572,136.5186,8550.0
2021-03-17 12:55:00,160.69,160.72,160.54,160.67,11841.0,136.5186,136.5441,136.3912,136.5016,11841.0
2021-03-17 13:00:00,160.72,160.98,160.71,160.87,12876.0,136.5441,136.765,136.5356,136.6716,12876.0
2021-03-17 13:05:00,160.88,160.94,160.72,160.81,9420.0,136.6801,136.731,136.5441,136.6206,9420.0
2021-03-17 13:10:00,160.82,161.14,160.79,160.99,15169.0,136.6291,136.901,136.6036,136.7735,15169.0
2021-03-17 13:15:00,160.97,160.97,160.81,160.91,9919.0,136.7565,136.7565,136.6206,136.7055,9919.0
2021-03-17 13:20:00,160.9,160.92,160.68,160.77,11709.0,136.6971,136.714,136.5101,136.5866,11709.0
2021-03-17 13:25:00,160.79,160.82,160.65,160.66,11523.0,136.6036,136.6291,136.4847,136.4932,11523.0
2021-03-17 13:30:00,160.63,160.67,160.47,160.58,17592.0,136.4677,136.5016,136.3317,136.4252,17592.0
2021-03-17 13:35:00,160.58,160.73,160.56,160.66,20541.0,136.4252,136.5526,136.4082,136.4932,20541.0
2021-03-17 13:40:00,160.65,160.66,160.41,160.45,7237.0,136.4847,136.4932,136.2808,136.3147,7237.0
2021-03-17 13:45:00,160.46,160.64,160.43,160.61,7376.0,136.3232,136.4762,136.2978,136.4507,7376.0
2021-03-17 13:50:00,160.6,160.65,160.48,160.48,14571.0,136.4422,136.4847,136.3402,136.3402,14571.0
2021-03-17 13:55:00,160.49,160.66,160.46,160.61,12137.0,136.3487,136.4932,136.3232,136.4507,12137.0
2021-03-17 14:00:00,160.66,161.35,160.57,160.76,37577.0,136.4932,137.0794,136.4167,136.5781,37577.0
2021-03-17 14:05:00,160.76,160.83,160.57,160.62,24816.0,136.5781,136.6376,136.4167,136.4592,24816.0
2021-03-17 14:10:00,160.7,161.0,160.69,160.8,25199.0,136.5271,136.782,136.5186,136.6121,25199.0
2021-03-17 14:15:00,160.83,160.88,160.51,160.66,22086.0,136.6376,136.6801,136.3657,136.4932,22086.0
2021-03-17 14:20:00,160.7,160.75,160.62,160.64,10931.0,136.5271,136.5696,136.4592,136.4762,10931.0
2021-03-17 14:25:00,160.65,160.72,160.44,160.5,16848.0,136.4847,136.5441,136.3062,136.3572,16848.0
2021-03-17 14:30:00,160.47,160.62,160.35,160.59,19406.0,136.3317,136.4592,136.2298,136.4337,19406.0
2021-03-17 14:35:00,160.53,161.3,160.53,161.24,27594.0,136.3827,137.0369,136.3827,136.9859,27594.0
2021-03-17 14:40:00,161.25,161.5,161.14,161.34,35598.0,136.9944,137.2068,136.901,137.0709,35598.0
2021-03-17 14:45:00,161.31,161.41,161.17,161.24,16618.0,137.0454,137.1303,136.9264,136.9859,16618.0
2021-03-17 14:50:00,161.17,161.19,160.97,161.14,15445.0,136.9264,136.9434,136.7565,136.901,15445.0
2021-03-17 14:55:00,161.07,161.15,160.92,160.97,28341.0,136.8415,136.9094,136.714,136.7565,28341.0
2021-03-17 15:00:00,160.98,161.15,160.95,161.09,28950.0,136.765,136.9094,136.7395,136.8585,28950.0
2021-03-17 15:05:00,161.05,161.2,160.99,161.0,26023.0,136.8245,136.9519,136.7735,136.782,26023.0
2021-03-17 15:10:00,161.0,161.08,160.86,160.9,32743.0,136.782,136.85,136.6631,136.6971,32743.0
2021-03-17 15:15:00,160.92,160.99,160.77,160.82,40471.0,136.714,136.7735,136.5866,136.6291,40471.0
2021-03-17 15:20:00,160.81,161.0,160.78,160.88,28206.0,136.6206,136.782,136.5951,136.6801,28206.0
2021-03-17 15:25:00,160.85,161.23,160.85,161.17,39434.0,136.6546,136.9774,136.6546,136.9264,39434.0
2021-03-17 15:30:00,161.17,161.33,161.02,161.26,36443.0,136.9264,137.0624,136.799,137.0029,36443.0
2021-03-17 15:35:00,161.24,161.7,161.21,161.56,33623.0,136.9859,137.3767,136.9604,137.2578,33623.0
2021-03-17 15:40:00,161.58,161.75,161.16,161.19,33705.0,137.2748,137.4192,136.9179,136.9434,33705.0
2021-03-17 15:45:00,161.21,161.35,160.87,161.04,55536.0,136.9604,137.0794,136.6716,136.816,55536.0
2021-03-17 15:50:00,161.02,161.02,160.7,160.84,85039.0,136.799,136.799,136.5271,136.6461,85039.0
2021-03-17 15:55:00,160.85,160.88,160.52,160.64,223320.0,136.6546,136.6801,136.3742,136.4762,223320.0
2021-03-18 09:30:00,160.45,160.71,159.89,159.98,55739.0,136.3147,136.5356,135.839,135.9154,55739.0
2021-03-18 09:35:00,159.95,159.95,159.57,159.89,49936.0,135.89,135.89,135.5671,135.839,49936.0
2021-03-18 09:40:00,159.89,160.26,159.8,160.1,33733.0,135.839,136.1533,135.7625,136.0174,33733.0
2021-03-18 09:45:00,160.09,160.1,159.25,159.31,38428.0,136.0089,136.0174,135.2952,135.3462,38428.0
2021-03-18 09:50:00,159.25,159.47,159.21,159.36,22401.0,135.2952,135.4822,135.2613,135.3887,22401.0
2021-03-18 09:55:00,159.3,159.61,159.14,159.19,16945.0,135.3377,135.6011,135.2018,135.2443,16945.0
2021-03-18 10:00:00,159.18,159.4,159.15,159.16,24018.0,135.2358,135.4227,135.2103,135.2188,24018.0
2021-03-18 10:05:00,159.13,159.35,158.94,159.35,42270.0,135.1933,135.3802,135.0319,135.3802,42270.0
2021-03-18 10:10:00,159.4,159.54,159.04,159.54,27567.0,135.4227,135.5416,135.1168,135.5416,27567.0
2021-03-18 10:15:00,159.53,160.0,159.53,159.94,28123.0,135.5331,135.9324,135.5331,135.8815,28123.0
2021-03-18 10:20:00,159.92,160.14,159.85,160.13,14824.0,135.8645,136.0514,135.805,136.0429,14824.0
2021-03-18 10:25:00,160.16,160.5,160.11,160.11,23626.0,136.0684,136.3572,136.0259,136.0259,23626.0
2021-03-18 10:30:00,160.13,160.16,159.83,159.93,23677.0,136.0429,136.0684,135.788,135.873,23677.0
2021-03-18 10:35:00,159.9,160.07,159.63,159.95,20053.0,135.8475,135.9919,135.6181,135.89,20053.0
2021-03-18 10:40:00,159.99,160.41,159.99,160.26,18584.0,135.9239,136.2808,135.9239,136.1533,18584.0
2021-03-18 10:45:00,160.17,160.27,160.05,160.14,12149.0,136.0769,136.1618,135.9749,136.0514,12149.0
2021-03-18 10:50:00,160.1,160.15,159.96,160.08,14019.0,136.0174,136.0599,135.8984,136.0004,14019.0
2021-03-18 10:55:00,160.13,160.17,159.99,160.0,17535.0,136.0429,136.0769,135.9239,135.9324,17535.0
2021-03-18 11:00:00,159.97,159.99,159.58,159.83,30004.0,135.9069,135.9239,135.5756,135.788,30004.0
2021-03-18 11:05:00,159.87,159.99,159.77,159.95,17581.0,135.822,135.9239,135.737,135.89,17581.0
2021-03-18 11:10:00,159.91,160.1,159.79,159.96,9730.0,135.856,136.0174,135.754,135.8984,9730.0
2021-03-18 11:15:00,159.94,160.06,159.83,160.03,18254.0,135.8815,135.9834,135.788,135.9579,18254.0
2021-03-18 11:20:00,160.0,160.02,159.67,159.67,22140.0,135.9324,135.9494,135.6521,135.6521,22140.0
2021-03-18 11:25:00,159.67,159.85,159.64,159.75,16676.0,135.6521,135.805,135.6266,135.72,16676.0
2021-03-18 11:30:00,159.78,159.79,159.4,159.48,35897.0,135.7455,135.754,135.4227,135.4907,35897.0
2021-03-18 11:35:00,159.47,159.56,159.29,159.44,20680.0,135.4822,135.5586,135.3292,135.4567,20680.0
2021-03-18 11:40:00,159.4,159.61,159.31,159.59,13895.0,135.4227,135.6011,135.3462,135.5841,13895.0
2021-03-18 11:45:00,159.58,159.84,159.53,159.84,23146.0,135.5756,135.7965,135.5331,135.7965,23146.0
2021-03-18 11:50:00,159.84,160.0,159.63,159.97,22433.0,135.7965,135.9324,135.6181,135.9069,22433.0
2021-03-18 11:55:00,159.98,160.08,159.89,160.01,14818.0,135.9154,136.0004,135.839,135.9409,14818.0
2021-03-18 12:00:00,160.09,160.15,159.97,160.12,15753.0,136.0089,136.0599,135.9069,136.0344,15753.0
2021-03-18 12:05:00,160.14,160.39,160.06,160.31,24652.0,136.0514,136.2638,135.9834,136.1958,24652.0
2021-03-18 12:10:00,160.27,160.27,159.87,159.99,24324.0,136.1618,136.1618,135.822,135.9239,24324.0
2021-03-18 12:15:00,160.03,160.03,159.79,159.85,12158.0,135.9579,135.9579,135.754,135.805,12158.0
2021-03-18 12:20:00,159.85,159.91,159.74,159.75,11647.0,135.805,135.856,135.7115,135.72,11647.0
2021-03-18 12:25:00,159.74,159.87,159.74,159.85,14776.0,135.7115,135.822,135.7115,135.805,14776.0
2021-03-18 12:30:00,159.81,160.16,159.81,160.16,13149.0,135.771,136.0684,135.771,136.0684,13149.0
2021-03-18 12:35:00,160.12,160.18,159.97,160.0,21308.0,136.0344,136.0854,135.9069,135.9324,21308.0
2021-03-18 12:40:00,160.0,160.02,159.88,159.93,16215.0,135.9324,135.9494,135.8305,135.873,16215.0
2021-03-18 12:45:00,159.94,160.01,159.86,159.9,12030.0,135.8815,135.9409,135.8135,135.8475,12030.0
2021-03-18 12:50:00,159.9,160.02,159.82,160.01,10777.0,135.8475,135.9494,135.7795,135.9409,10777.0
2021-03-18 12:55:00,159.98,160.01,159.8,159.97,18549.0,135.9154,135.9409,135.7625,135.9069,18549.0
2021-03-18 13:00:00,160.0,160.04,159.87,159.97,20075.0,135.9324,135.9664,135.822,135.9069,20075.0
2021-03-18 13:05:00,159.9,160.0,159.88,159.99,8942.0,135.8475,135.9324,135.8305,135.9239,8942.0
2021-03-18 13:10:00,159.94,160.28,159.85,160.28,14980.0,135.8815,136.1703,135.805,136.1703,14980.0
2021-03-18 13:15:00,160.28,160.44,160.17,160.41,10929.0,136.1703,136.3062,136.0769,136.2808,10929.0
2021-03-18 13:20:00,160.41,160.68,160.35,160.56,14201.0,136.2808,136.5101,136.2298,136.4082,14201.0
2021-03-18 13:25:00,160.6,160.8,160.58,160.74,11828.0,136.4422,136.6121,136.4252,136.5611,11828.0
2021-03-18 13:30:00,160.75,160.75,160.57,160.59,9816.0,136.5696,136.5696,136.4167,136.4337,9816.0
2021-03-18 13:35:00,160.59,160.66,160.53,160.57,9036.0,136.4337,136.4932,136.3827,136.4167,9036.0
2021-03-18 13:40:00,160.57,160.57,160.38,160.55,11208.0,136.4167,136.4167,136.2553,136.3997,11208.0
2021-03-18 13:45:00,160.57,160.75,160.52,160.75,18917.0,136.4167,136.5696,136.3742,136.5696,18917.0
2021-03-18 13:50:00,160.75,161.1,160.75,161.04,15953.0,136.5696,136.867,136.5696,136.816,15953.0
2021-03-18 13:55:00,161.05,161.14,161.0,161.05,9083.0,136.8245,136.901,136.782,136.8245,9083.0
2021-03-18 14:00:00,161.04,161.06,160.82,160.82,10107.0,136.816,136.833,136.6291,136.6291,10107.0
2021-03-18 14:05:00,160.84,161.01,160.84,160.91,11497.0,136.6461,136.7905,136.6461,136.7055,11497.0
2021-03-18 14:10:00,160.92,160.95,160.81,160.91,12809.0,136.714,136.7395,136.6206,136.7055,12809.0
2021-03-18 14:15:00,160.89,160.91,160.52,160.57,15296.0,136.6886,136.7055,136.3742,136.4167,15296.0
2021-03-18 14:20:00,160.57,160.76,160.55,160.6,10816.0,136.4167,136.5781,136.3997,136.4422,10816.0
2021-03-18 14:25:00,160.62,160.66,160.4,160.4,17710.0,136.4592,136.4932,136.2723,136.2723,17710.0
2021-03-18 14:30:00,160.4,160.55,160.26,160.29,15606.0,136.2723,136.3997,136.1533,136.1788,15606.0
2021-03-18 14:35:00,160.23,160.25,160.06,160.24,12867.0,136.1278,136.1448,135.9834,136.1363,12867.0
2021-03-18 14:40:00,160.12,160.15,159.81,160.1,18047.0,136.0344,136.0599,135.771,136.0174,18047.0
2021-03-18 14:45:00,160.11,160.45,160.09,160.42,15939.0,136.0259,136.3147,136.0089,136.2893,15939.0
2021-03-18 14:50:00,160.44,160.52,160.29,160.43,14306.0,136.3062,136.3742,136.1788,136.2978,14306.0
2021-03-18 14:55:00,160.43,160.56,160.37,160.52,14554.0,136.2978,136.4082,136.2468,136.3742,14554.0
2021-03-18 15:00:00,160.51,160.72,160.39,160.71,27886.0,136.3657,136.5441,136.2638,136.5356,27886.0
2021-03-18 15:05:00,160.68,160.69,160.45,160.62,21592.0,136.5101,136.5186,136.3147,136.4592,21592.0
2021-03-18 15:10:00,160.75,160.77,160.49,160.66,22533.0,136.5696,136.5866,136.3487,136.4932,22533.0
2021-03-18 15:15:00,160.6,160.65,160.39,160.51,17065.0,136.4422,136.4847,136.2638,136.3657,17065.0
2021-03-18 15:20:00,160.52,160.6,160.25,160.29,24223.0,136.3742,136.4422,136.1448,136.1788,24223.0
2021-03-18 15:25:00,160.35,160.66,160.23,160.62,64230.0,136.2298,136.4932,136.1278,136.4592,64230.0
2021-03-18 15:30:00,160.62,160.71,160.19,160.22,40477.0,136.4592,136.5356,136.0939,136.1193,40477.0
2021-03-18 15:35:00,160.24,160.55,160.2,160.27,32357.0,136.1363,136.3997,136.1023,136.1618,32357.0
2021-03-18 15:40:00,160.3,160.3,160.1,160.12,30937.0,136.1873,136.1873,136.0174,136.0344,30937.0
2021-03-18 15:45:00,160.14,160.29,160.09,160.17,42124.0,136.0514,136.1788,136.0089,136.0769,42124.0
2021-03-18 15:50:00,160.26,160.68,160.05,160.39,76241.0,136.1533,136.5101,135.9749,136.2638,76241.0
2021-03-18 15:55:00,160.36,160.59,160.13,160.2,152018.0,136.2383,136.4337,136.0429,136.1023,152018.0
2021-03-19 09:30:00,161.43,162.81,160.85,162.67,558922.0,137.1473,138.3197,136.6546,138.2008,558922.0
2021-03-19 09:35:00,162.61,163.4,162.51,163.25,117469.0,138.1498,138.821,138.0649,138.6936,117469.0
2021-03-19 09:40:00,163.31,164.05,163.06,164.02,71848.0,138.7445,139.3732,138.5321,139.3477,71848.0
2021-03-19 09:45:00,164.01,164.41,163.52,163.75,95545.0,139.3392,139.6791,138.9229,139.1183,95545.0
2021-03-19 09:50:00,163.81,165.04,163.77,164.95,120129.0,139.1693,140.2143,139.1353,140.1378,120129.0
2021-03-19 09:55:00,164.99,165.24,164.48,164.61,76527.0,140.1718,140.3842,139.7385,139.849,76527.0
2021-03-19 10:00:00,164.56,164.89,164.07,164.13,58192.0,139.8065,140.0869,139.3902,139.4412,58192.0
2021-03-19 10:05:00,164.16,164.16,163.35,163.46,50226.0,139.4667,139.4667,138.7785,138.872,50226.0
2021-03-19 10:10:00,163.42,163.51,163.19,163.3,32357.0,138.838,138.9144,138.6426,138.736,32357.0
2021-03-19 10:15:00,163.19,163.44,162.84,163.33,68436.0,138.6426,138.855,138.3452,138.7615,68436.0
2021-03-19 10:20:00,163.33,163.89,163.19,163.86,38624.0,138.7615,139.2373,138.6426,139.2118,38624.0
2021-03-19 10:25:00,163.84,163.85,163.57,163.69,26751.0,139.1948,139.2033,138.9654,139.0674,26751.0
2021-03-19 10:30:00,163.69,164.09,163.11,163.21,49446.0,139.0674,139.4072,138.5746,138.6596,49446.0
2021-03-19 10:35:00,163.18,163.38,162.93,163.14,40008.0,138.6341,138.804,138.4217,138.6001,40008.0
2021-03-19 10:40:00,163.15,163.71,163.09,163.58,23645.0,138.6086,139.0844,138.5576,138.9739,23645.0
2021-03-19 10:45:00,163.58,163.62,162.97,163.08,21903.0,138.9739,139.0079,138.4557,138.5491,21903.0
2021-03-19 10:50:00,163.1,163.85,163.08,163.62,23560.0,138.5661,139.2033,138.5491,139.0079,23560.0
2021-03-19 10:55:00,163.67,163.81,163.34,163.78,24265.0,139.0504,139.1693,138.77,139.1438,24265.0
2021-03-19 11:00:00,163.76,163.77,163.39,163.39,18190.0,139.1268,139.1353,138.8125,138.8125,18190.0
2021-03-19 11:05:00,163.42,163.5,162.76,162.91,39979.0,138.838,138.906,138.2773,138.4047,39979.0
2021-03-19 11:10:00,162.88,162.88,162.52,162.81,31976.0,138.3792,138.3792,138.0734,138.3197,31976.0
2021-03-19 11:15:00,162.78,162.97,162.67,162.81,34766.0,138.2943,138.4557,138.2008,138.3197,34766.0
2021-03-19 11:20:00,162.81,162.98,162.68,162.78,27933.0,138.3197,138.4642,138.2093,138.2943,27933.0
2021-03-19 11:25:00,162.78,163.04,162.58,162.97,30666.0,138.2943,138.5151,138.1243,138.4557,30666.0
2021-03-19 11:30:00,163.0,163.14,162.91,163.1,24202.0,138.4812,138.6001,138.4047,138.5661,24202.0
2021-03-19 11:35:00,163.09,163.3,162.88,163.27,22369.0,138.5576,138.736,138.3792,138.7106,22369.0
2021-03-19 11:40:00,163.26,163.29,163.05,163.14,24271.0,138.7021,138.7275,138.5236,138.6001,24271.0
2021-03-19 11:45:00,163.14,163.27,162.9,163.05,30997.0,138.6001,138.7106,138.3962,138.5236,30997.0
2021-03-19 11:50:00,163.04,163.38,163.0,163.31,52931.0,138.5151,138.804,138.4812,138.7445,52931.0
2021-03-19 11:55:00,163.29,163.29,162.59,162.68,50814.0,138.7275,138.7275,138.1328,138.2093,50814.0
2021-03-19 12:00:00,162.61,162.74,162.32,162.4,45783.0,138.1498,138.2603,137.9035,137.9714,45783.0
2021-03-19 12:05:00,162.4,162.4,161.94,162.14,40424.0,137.9714,137.9714,137.5806,137.7505,40424.0
2021-03-19 12:10:00,162.1,162.11,161.66,161.75,43962.0,137.7165,137.725,137.3427,137.4192,43962.0
2021-03-19 12:15:00,161.75,161.86,161.7,161.76,38163.0,137.4192,137.5126,137.3767,137.4277,38163.0
2021-03-19 12:20:00,161.74,162.3,161.66,162.2,52608.0,137.4107,137.8865,137.3427,137.8015,52608.0
2021-03-19 12:25:00,162.2,162.56,162.13,162.53,39523.0,137.8015,138.1074,137.742,138.0819,39523.0
2021-03-19 12:30:00,162.51,162.56,162.18,162.2,34073.0,138.0649,138.1074,137.7845,137.8015,34073.0
2021-03-19 12:35:00,162.2,162.32,162.02,162.25,34836.0,137.8015,137.9035,137.6486,137.844,34836.0
2021-03-19 12:40:00,162.28,162.29,162.07,162.09,25008.0,137.8695,137.878,137.6911,137.708,25008.0
2021-03-19 12:45:00,162.11,162.33,161.91,161.99,36472.0,137.725,137.9119,137.5551,137.6231,36472.0
2021-03-19 12:50:00,161.97,162.05,161.89,161.96,19674.0,137.6061,137.6741,137.5381,137.5976,19674.0
2021-03-19 12:55:00,161.96,162.0,161.7,161.93,24896.0,137.5976,137.6316,137.3767,137.5721,24896.0
2021-03-19 13:00:00,161.93,162.02,161.38,161.42,30760.0,137.5721,137.6486,137.1048,137.1388,30760.0
2021-03-19 13:05:00,161.41,161.44,161.25,161.34,29658.0,137.1303,137.1558,136.9944,137.0709,29658.0
2021-03-19 13:10:00,161.29,161.4,161.15,161.3,26969.0,137.0284,137.1218,136.9094,137.0369,26969.0
2021-03-19 13:15:00,161.26,161.29,161.01,161.07,22737.0,137.0029,137.0284,136.7905,136.8415,22737.0
2021-03-19 13:20:00,161.1,161.1,160.81,160.98,29438.0,136.867,136.867,136.6206,136.765,29438.0
2021-03-19 13:25:00,161.0,161.08,160.91,160.97,26833.0,136.782,136.85,136.7055,136.7565,26833.0
2021-03-19 13:30:00,160.97,161.2,160.95,161.0,28065.0,136.7565,136.9519,136.7395,136.782,28065.0
2021-03-19 13:35:00,160.98,161.58,160.98,161.47,53960.0,136.765,137.2748,136.765,137.1813,53960.0
2021-03-19 13:40:00,161.47,161.59,161.36,161.52,29451.0,137.1813,137.2833,137.0879,137.2238,29451.0
2021-03-19 13:45:00,161.55,161.79,161.54,161.61,27469.0,137.2493,137.4532,137.2408,137.3003,27469.0
2021-03-19 13:50:00,161.62,162.2,161.6,162.15,36700.0,137.3087,137.8015,137.2918,137.759,36700.0
2021-03-19 13:55:00,162.17,162.24,162.02,162.18,52657.0,137.776,137.8355,137.6486,137.7845,52657.0
2021-03-19 14:00:00,162.17,162.47,162.17,162.31,29902.0,137.776,138.0309,137.776,137.895,29902.0
2021-03-19 14:05:00,162.26,162.27,161.95,162.06,28121.0,137.8525,137.861,137.5891,137.6826,28121.0
2021-03-19 14:10:00,162.03,162.04,161.71,161.75,28181.0,137.6571,137.6656,137.3852,137.4192,28181.0
2021-03-19 14:15:00,161.75,161.98,161.55,161.98,31058.0,137.4192,137.6146,137.2493,137.6146,31058.0
2021-03-19 14:20:00,162.03,162.03,161.87,162.0,23215.0,137.6571,137.6571,137.5211,137.6316,23215.0
2021-03-19 14:25:00,162.0,162.24,161.98,162.2,29247.0,137.6316,137.8355,137.6146,137.8015,29247.0
2021-03-19 14:30:00,162.18,162.25,162.11,162.11,15718.0,137.7845,137.844,137.725,137.725,15718.0
2021-03-19 14:35:00,162.09,162.4,162.09,162.39,31041.0,137.708,137.9714,137.708,137.9629,31041.0
2021-03-19 14:40:00,162.39,162.56,162.33,162.38,24293.0,137.9629,138.1074,137.9119,137.9544,24293.0
2021-03-19 14:45:00,162.39,162.39,161.91,161.93,25106.0,137.9629,137.9629,137.5551,137.5721,25106.0
2021-03-19 14:50:00,161.93,161.93,161.71,161.75,26404.0,137.5721,137.5721,137.3852,137.4192,26404.0
2021-03-19 14:55:00,161.73,161.76,161.53,161.72,36124.0,137.4022,137.4277,137.2323,137.3937,36124.0
2021-03-19 15:00:00,161.73,161.88,161.35,161.36,34863.0,137.4022,137.5296,137.0794,137.0879,34863.0
2021-03-19 15:05:00,161.36,161.67,161.35,161.58,35475.0,137.0879,137.3512,137.0794,137.2748,35475.0
2021-03-19 15:10:00,161.61,161.76,161.35,161.37,36441.0,137.3003,137.4277,137.0794,137.0964,36441.0
2021-03-19 15:15:00,161.37,161.67,161.32,161.53,46080.0,137.0964,137.3512,137.0539,137.2323,46080.0
2021-03-19 15:20:00,161.56,161.72,161.5,161.65,53625.0,137.2578,137.3937,137.2068,137.3342,53625.0
2021-03-19 15:25:00,161.65,161.86,161.62,161.78,34855.0,137.3342,137.5126,137.3087,137.4447,34855.0
2021-03-19 15:30:00,161.79,161.98,161.63,161.97,51553.0,137.4532,137.6146,137.3172,137.6061,51553.0
2021-03-19 15:35:00,161.97,162.17,161.47,161.47,72456.0,137.6061,137.776,137.1813,137.1813,72456.0
2021-03-19 15:40:00,161.48,161.74,161.32,161.53,81819.0,137.1898,137.4107,137.0539,137.2323,81819.0
2021-03-19 15:45:00,161.5,162.01,161.5,161.85,97058.0,137.2068,137.6401,137.2068,137.5042,97058.0
2021-03-19 15:50:00,161.85,162.11,161.71,162.08,105524.0,137.5042,137.725,137.3852,137.6996,105524.0
2021-03-19 15:55:00,162.08,162.38,158.69,159.29,734053.0,137.6996,137.9544,134.8195,135.3292,734053.0
2021-03-22 09:30:00,159.69,159.98,158.76,158.8,173286.0,135.6691,135.9154,134.879,134.9129,173286.0
2021-03-22 09:35:00,158.81,160.03,158.54,159.9,83910.0,134.9214,135.9579,134.692,135.8475,83910.0
2021-03-22 09:40:00,159.86,159.96,159.51,159.74,60845.0,135.8135,135.8984,135.5161,135.7115,60845.0
2021-03-22 09:45:00,159.75,160.53,159.74,160.11,44805.0,135.72,136.3827,135.7115,136.0259,44805.0
2021-03-22 09:50:00,160.06,160.29,159.67,160.2,37905.0,135.9834,136.1788,135.6521,136.1023,37905.0
2021-03-22 09:55:00,160.21,160.21,159.83,160.02,29036.0,136.1108,136.1108,135.788,135.9494,29036.0
2021-03-22 10:00:00,159.99,160.21,159.93,160.17,16908.0,135.9239,136.1108,135.873,136.0769,16908.0
2021-03-22 10:05:00,160.16,160.26,159.91,160.26,17747.0,136.0684,136.1533,135.856,136.1533,17747.0
2021-03-22 10:10:00,160.28,160.84,160.16,160.84,49078.0,136.1703,136.6461,136.0684,136.6461,49078.0
2021-03-22 10:15:00,160.81,160.95,160.57,160.73,103026.0,136.6206,136.7395,136.4167,136.5526,103026.0
2021-03-22 10:20:00,160.71,160.71,160.46,160.5,36442.0,136.5356,136.5356,136.3232,136.3572,36442.0
2021-03-22 10:25:00,160.5,160.74,160.41,160.63,32617.0,136.3572,136.5611,136.2808,136.4677,32617.0
2021-03-22 10:30:00,160.66,160.79,160.44,160.69,30777.0,136.4932,136.6036,136.3062,136.5186,30777.0
2021-03-22 10:35:00,160.7,160.7,160.47,160.61,27626.0,136.5271,136.5271,136.3317,136.4507,27626.0
2021-03-22 10:40:00,160.62,160.97,160.56,160.87,17601.0,136.4592,136.7565,136.4082,136.6716,17601.0
2021-03-22 10:45:00,160.83,160.85,160.51,160.62,30166.0,136.6376,136.6546,136.3657,136.4592,30166.0
2021-03-22 10:50:00,160.59,160.66,160.18,160.21,21951.0,136.4337,136.4932,136.0854,136.1108,21951.0
2021-03-22 10:55:00,160.23,160.23,159.67,159.86,37456.0,136.1278,136.1278,135.6521,135.8135,37456.0
2021-03-22 11:00:00,159.87,160.7,159.86,160.65,31431.0,135.822,136.5271,135.8135,136.4847,31431.0
2021-03-22 11:05:00,160.68,160.69,160.47,160.48,13351.0,136.5101,136.5186,136.3317,136.3402,13351.0
2021-03-22 11:10:00,160.5,160.58,160.48,160.54,32472.0,136.3572,136.4252,136.3402,136.3912,32472.0
2021-03-22 11:15:00,160.5,160.75,160.48,160.63,13380.0,136.3572,136.5696,136.3402,136.4677,13380.0
2021-03-22 11:20:00,160.6,160.63,160.4,160.44,30618.0,136.4422,136.4677,136.2723,136.3062,30618.0
2021-03-22 11:25:00,160.43,160.43,160.23,160.3,23693.0,136.2978,136.2978,136.1278,136.1873,23693.0
2021-03-22 11:30:00,160.29,160.3,160.06,160.1,33038.0,136.1788,136.1873,135.9834,136.0174,33038.0
2021-03-22 11:35:00,160.06,160.32,159.96,160.24,16673.0,135.9834,136.2043,135.8984,136.1363,16673.0
2021-03-22 11:40:00,160.28,160.47,160.15,160.45,18993.0,136.1703,136.3317,136.0599,136.3147,18993.0
2021-03-22 11:45:00,160.43,160.52,160.22,160.48,31301.0,136.2978,136.3742,136.1193,136.3402,31301.0
2021-03-22 11:50:00,160.5,160.52,160.22,160.25,15054.0,136.3572,136.3742,136.1193,136.1448,15054.0
2021-03-22 11:55:00,160.22,160.33,160.22,160.32,16024.0,136.1193,136.2128,136.1193,136.2043,16024.0
2021-03-22 12:00:00,160.32,160.48,160.23,160.28,17052.0,136.2043,136.3402,136.1278,136.1703,17052.0
2021-03-22 12:05:00,160.31,160.35,160.21,160.31,12971.0,136.1958,136.2298,136.1108,136.1958,12971.0
2021-03-22 12:10:00,160.32,160.52,160.31,160.45,22378.0,136.2043,136.3742,136.1958,136.3147,22378.0
2021-03-22 12:15:00,160.45,160.46,160.22,160.24,18390.0,136.3147,136.3232,136.1193,136.1363,18390.0
2021-03-22 12:20:00,160.26,160.32,160.06,160.28,13092.0,136.1533,136.2043,135.9834,136.1703,13092.0
2021-03-22 12:25:00,160.3,160.47,160.24,160.29,13698.0,136.1873,136.3317,136.1363,136.1788,13698.0
2021-03-22 12:30:00,160.3,160.34,160.13,160.16,22919.0,136.1873,136.2213,136.0429,136.0684,22919.0
2021-03-22 12:35:00,160.14,160.16,160.01,160.02,16961.0,136.0514,136.0684,135.9409,135.9494,16961.0
2021-03-22 12:40:00,160.04,160.12,159.99,160.11,20752.0,135.9664,136.0344,135.9239,136.0259,20752.0
2021-03-22 12:45:00,160.14,160.14,160.0,160.07,20785.0,136.0514,136.0514,135.9324,135.9919,20785.0
2021-03-22 12:50:00,160.06,160.18,159.98,160.07,28684.0,135.9834,136.0854,135.9154,135.9919,28684.0
2021-03-22 12:55:00,160.03,160.14,159.9,160.1,27363.0,135.9579,136.0514,135.8475,136.0174,27363.0
2021-03-22 13:00:00,160.13,160.16,160.0,160.15,18712.0,136.0429,136.0684,135.9324,136.0599,18712.0
2021-03-22 13:05:00,160.15,160.51,160.14,160.43,16968.0,136.0599,136.3657,136.0514,136.2978,16968.0
2021-03-22 13:10:00,160.43,160.43,160.22,160.32,16614.0,136.2978,136.2978,136.1193,136.2043,16614.0
2021-03-22 13:15:00,160.33,160.41,160.27,160.35,16775.0,136.2128,136.2808,136.1618,136.2298,16775.0
2021-03-22 13:20:00,160.34,160.63,160.34,160.59,19862.0,136.2213,136.4677,136.2213,136.4337,19862.0
2021-03-22 13:25:00,160.55,160.59,160.47,160.59,11437.0,136.3997,136.4337,136.3317,136.4337,11437.0
2021-03-22 13:30:00,160.58,160.64,160.48,160.59,17126.0,136.4252,136.4762,136.3402,136.4337,17126.0
2021-03-22 13:35:00,160.57,160.64,160.51,160.62,10451.0,136.4167,136.4762,136.3657,136.4592,10451.0
2021-03-22 13:40:00,160.63,160.72,160.6,160.67,11235.0,136.4677,136.5441,136.4422,136.5016,11235.0
2021-03-22 13:45:00,160.68,160.72,160.56,160.58,9075.0,136.5101,136.5441,136.4082,136.4252,9075.0
2021-03-22 13:50:00,160.57,160.57,160.43,160.47,8473.0,136.4167,136.4167,136.2978,136.3317,8473.0
2021-03-22 13:55:00,160.48,160.53,160.36,160.4,11512.0,136.3402,136.3827,136.2383,136.2723,11512.0
2021-03-22 14:00:00,160.41,160.61,160.4,160.52,10376.0,136.2808,136.4507,136.2723,136.3742,10376.0
2021-03-22 14:05:00,160.5,160.7,160.5,160.58,14233.0,136.3572,136.5271,136.3572,136.4252,14233.0
2021-03-22 14:10:00,160.59,160.62,160.43,160.48,14973.0,136.4337,136.4592,136.2978,136.3402,14973.0
2021-03-22 14:15:00,160.5,160.59,160.47,160.57,11681.0,136.3572,136.4337,136.3317,136.4167,11681.0
2021-03-22 14:20:00,160.56,160.73,160.52,160.7,10445.0,136.4082,136.5526,136.3742,136.5271,10445.0
2021-03-22 14:25:00,160.7,160.97,160.7,160.88,26669.0,136.5271,136.7565,136.5271,136.6801,26669.0
2021-03-22 14:30:00,160.88,161.08,160.86,160.99,80379.0,136.6801,136.85,136.6631,136.7735,80379.0
2021-03-22 14:35:00,161.0,161.36,160.99,161.22,23386.0,136.782,137.0879,136.7735,136.9689,23386.0
2021-03-22 14:40:00,161.23,161.38,161.14,161.36,19487.0,136.9774,137.1048,136.901,137.0879,19487.0
2021-03-22 14:45:00,161.38,161.53,161.34,161.43,17645.0,137.1048,137.2323,137.0709,137.1473,17645.0
2021-03-22 14:50:00,161.47,161.5,161.29,161.37,15255.0,137.1813,137.2068,137.0284,137.0964,15255.0
2021-03-22 14:55:00,161.39,161.5,161.37,161.39,18502.0,137.1133,137.2068,137.0964,137.1133,18502.0
2021-03-22 15:00:00,161.4,161.72,161.39,161.66,28061.0,137.1218,137.3937,137.1133,137.3427,28061.0
2021-03-22 15:05:00,161.64,161.72,161.41,161.53,27126.0,137.3257,137.3937,137.1303,137.2323,27126.0
2021-03-22 15:10:00,161.52,161.52,161.28,161.32,19827.0,137.2238,137.2238,137.0199,137.0539,19827.0
2021-03-22 15:15:00,161.31,161.36,161.19,161.27,31678.0,137.0454,137.0879,136.9434,137.0114,31678.0
2021-03-22 15:20:00,161.3,161.35,161.15,161.18,34538.0,137.0369,137.0794,136.9094,136.9349,34538.0
2021-03-22 15:25:00,161.17,161.17,160.98,161.06,23729.0,136.9264,136.9264,136.765,136.833,23729.0
2021-03-22 15:30:00,161.09,161.15,161.01,161.08,32438.0,136.8585,136.9094,136.7905,136.85,32438.0
2021-03-22 15:35:00,161.1,161.3,161.06,161.22,27547.0,136.867,137.0369,136.833,136.9689,27547.0
2021-03-22 15:40:00,161.22,161.29,161.07,161.15,27818.0,136.9689,137.0284,136.8415,136.9094,27818.0
2021-03-22 15:45:00,161.14,161.2,161.01,161.05,34518.0,136.901,136.9519,136.7905,136.8245,34518.0
2021-03-22 15:50:00,161.01,161.16,160.86,160.99,55452.0,136.7905,136.9179,136.6631,136.7735,55452.0
2021-03-22 15:55:00,160.97,161.14,160.82,161.05,143156.0,136.7565,136.901,136.6291,136.8245,143156.0
2021-03-23 09:30:00,159.8,160.43,159.23,160.31,90792.0,135.7625,136.2978,135.2783,136.1958,90792.0
2021-03-23 09:35:00,160.36,161.18,160.26,161.05,30755.0,136.2383,136.9349,136.1533,136.8245,30755.0
2021-03-23 09:40:00,160.99,161.61,160.9,161.55,27641.0,136.7735,137.3003,136.6971,137.2493,27641.0
2021-03-23 09:45:00,161.53,162.09,161.38,161.45,33175.0,137.2323,137.708,137.1048,137.1643,33175.0
2021-03-23 09:50:00,161.39,161.39,160.95,160.95,22144.0,137.1133,137.1133,136.7395,136.7395,22144.0
2021-03-23 09:55:00,161.01,161.26,160.82,161.14,18355.0,136.7905,137.0029,136.6291,136.901,18355.0
2021-03-23 10:00:00,161.19,161.19,160.75,160.76,25255.0,136.9434,136.9434,136.5696,136.5781,25255.0
2021-03-23 10:05:00,160.74,160.95,160.55,160.61,15526.0,136.5611,136.7395,136.3997,136.4507,15526.0
2021-03-23 10:10:00,160.65,160.77,160.47,160.65,18892.0,136.4847,136.5866,136.3317,136.4847,18892.0
2021-03-23 10:15:00,160.61,160.79,160.6,160.68,16290.0,136.4507,136.6036,136.4422,136.5101,16290.0
2021-03-23 10:20:00,160.73,161.16,160.52,161.13,24606.0,136.5526,136.9179,136.3742,136.8925,24606.0
2021-03-23 10:25:00,161.17,162.11,161.16,162.1,75066.0,136.9264,137.725,136.9179,137.7165,75066.0
2021-03-23 10:30:00,162.05,162.16,161.38,161.38,94016.0,137.6741,137.7675,137.1048,137.1048,94016.0
2021-03-23 10:35:00,161.4,161.4,160.67,161.05,38285.0,137.1218,137.1218,136.5016,136.8245,38285.0
2021-03-23 10:40:00,160.98,161.07,160.89,160.95,16164.0,136.765,136.8415,136.6886,136.7395,16164.0
2021-03-23 10:45:00,160.94,160.94,160.56,160.57,13143.0,136.731,136.731,136.4082,136.4167,13143.0
2021-03-23 10:50:00,160.53,160.73,160.38,160.41,15950.0,136.3827,136.5526,136.2553,136.2808,15950.0
2021-03-23 10:55:00,160.39,160.43,160.21,160.43,23056.0,136.2638,136.2978,136.1108,136.2978,23056.0
2021-03-23 11:00:00,160.44,160.56,160.3,160.49,16780.0,136.3062,136.4082,136.1873,136.3487,16780.0
2021-03-23 11:05:00,160.53,160.73,160.51,160.67,13938.0,136.3827,136.5526,136.3657,136.5016,13938.0
2021-03-23 11:10:00,160.66,161.21,160.51,161.1,31776.0,136.4932,136.9604,136.3657,136.867,31776.0
2021-03-23 11:15:00,161.1,161.29,161.03,161.14,6411.0,136.867,137.0284,136.8075,136.901,6411.0
2021-03-23 11:20:00,161.15,161.19,160.91,161.17,15554.0,136.9094,136.9434,136.7055,136.9264,15554.0
2021-03-23 11:25:00,161.17,161.17,160.98,161.08,13018.0,136.9264,136.9264,136.765,136.85,13018.0
2021-03-23 11:30:00,161.13,161.65,161.11,161.65,65789.0,136.8925,137.3342,136.8755,137.3342,65789.0
2021-03-23 11:35:00,161.62,161.89,161.31,161.31,23633.0,137.3087,137.5381,137.0454,137.0454,23633.0
2021-03-23 11:40:00,161.34,161.39,160.97,161.04,10299.0,137.0709,137.1133,136.7565,136.816,10299.0
2021-03-23 11:45:00,161.04,161.07,160.83,160.89,8545.0,136.816,136.8415,136.6376,136.6886,8545.0
2021-03-23 11:50:00,160.95,160.95,160.61,160.72,10281.0,136.7395,136.7395,136.4507,136.5441,10281.0
2021-03-23 11:55:00,160.69,161.0,160.64,160.89,9277.0,136.5186,136.782,136.4762,136.6886,9277.0
2021-03-23 12:00:00,160.93,161.01,160.81,160.95,14477.0,136.7225,136.7905,136.6206,136.7395,14477.0
2021-03-23 12:05:00,160.9,160.9,160.54,160.68,23171.0,136.6971,136.6971,136.3912,136.5101,23171.0
2021-03-23 12:10:00,160.73,160.85,160.53,160.84,8675.0,136.5526,136.6546,136.3827,136.6461,8675.0
2021-03-23 12:15:00,160.85,161.13,160.75,160.89,14572.0,136.6546,136.8925,136.5696,136.6886,14572.0
2021-03-23 12:20:00,160.9,161.06,160.73,160.97,10074.0,136.6971,136.833,136.5526,136.7565,10074.0
2021-03-23 12:25:00,160.94,161.13,160.91,160.92,9165.0,136.731,136.8925,136.7055,136.714,9165.0
2021-03-23 12:30:00,160.97,160.99,160.71,160.71,13898.0,136.7565,136.7735,136.5356,136.5356,13898.0
2021-03-23 12:35:00,160.71,161.0,160.7,160.96,8134.0,136.5356,136.782,136.5271,136.748,8134.0
2021-03-23 12:40:00,160.98,161.01,160.83,160.87,8262.0,136.765,136.7905,136.6376,136.6716,8262.0
2021-03-23 12:45:00,160.84,160.92,160.75,160.77,6362.0,136.6461,136.714,136.5696,136.5866,6362.0
2021-03-23 12:50:00,160.77,160.8,160.69,160.7,7169.0,136.5866,136.6121,136.5186,136.5271,7169.0
2021-03-23 12:55:00,160.72,160.95,160.72,160.79,7434.0,136.5441,136.7395,136.5441,136.6036,7434.0
2021-03-23 13:00:00,160.84,161.0,160.83,160.91,8806.0,136.6461,136.782,136.6376,136.7055,8806.0
2021-03-23 13:05:00,160.87,160.87,160.7,160.77,8812.0,136.6716,136.6716,136.5271,136.5866,8812.0
2021-03-23 13:10:00,160.78,160.86,160.73,160.8,9010.0,136.5951,136.6631,136.5526,136.6121,9010.0
2021-03-23 13:15:00,160.82,160.89,160.73,160.85,14287.0,136.6291,136.6886,136.5526,136.6546,14287.0
2021-03-23 13:20:00,160.82,160.87,160.73,160.83,10878.0,136.6291,136.6716,136.5526,136.6376,10878.0
2021-03-23 13:25:00,160.82,160.85,160.73,160.85,11152.0,136.6291,136.6546,136.5526,136.6546,11152.0
2021-03-23 13:30:00,160.82,160.84,160.66,160.66,13668.0,136.6291,136.6461,136.4932,136.4932,13668.0
2021-03-23 13:35:00,160.66,160.84,160.57,160.58,16353.0,136.4932,136.6461,136.4167,136.4252,16353.0
2021-03-23 13:40:00,160.6,160.73,160.45,160.5,13384.0,136.4422,136.5526,136.3147,136.3572,13384.0
2021-03-23 13:45:00,160.5,160.51,160.24,160.41,8712.0,136.3572,136.3657,136.1363,136.2808,8712.0
2021-03-23 13:50:00,160.39,160.47,160.15,160.37,12797.0,136.2638,136.3317,136.0599,136.2468,12797.0
2021-03-23 13:55:00,160.37,160.39,160.2,160.31,22713.0,136.2468,136.2638,136.1023,136.1958,22713.0
2021-03-23 14:00:00,160.34,160.43,160.25,160.3,13344.0,136.2213,136.2978,136.1448,136.1873,13344.0
2021-03-23 14:05:00,160.29,160.32,160.05,160.27,13048.0,136.1788,136.2043,135.9749,136.1618,13048.0
2021-03-23 14:10:00,160.34,160.5,160.24,160.42,10436.0,136.2213,136.3572,136.1363,136.2893,10436.0
2021-03-23 14:15:00,160.39,160.53,160.32,160.42,12021.0,136.2638,136.3827,136.2043,136.2893,12021.0
2021-03-23 14:20:00,160.47,160.51,160.39,160.46,8302.0,136.3317,136.3657,136.2638,136.3232,8302.0
2021-03-23 14:25:00,160.42,160.49,160.35,160.49,11760.0,136.2893,136.3487,136.2298,136.3487,11760.0
2021-03-23 14:30:00,160.49,160.56,160.23,160.34,15608.0,136.3487,136.4082,136.1278,136.2213,15608.0
2021-03-23 14:35:00,160.32,160.32,160.12,160.31,10909.0,136.2043,136.2043,136.0344,136.1958,10909.0
2021-03-23 14:40:00,160.32,160.34,159.98,160.14,25337.0,136.2043,136.2213,135.9154,136.0514,25337.0
2021-03-23 14:45:00,160.14,160.23,160.03,160.2,13891.0,136.0514,136.1278,135.9579,136.1023,13891.0
2021-03-23 14:50:00,160.19,160.34,160.11,160.28,19293.0,136.0939,136.2213,136.0259,136.1703,19293.0
2021-03-23 14:55:00,160.31,160.52,160.24,160.49,25050.0,136.1958,136.3742,136.1363,136.3487,25050.0
2021-03-23 15:00:00,160.5,160.6,160.23,160.55,37437.0,136.3572,136.4422,136.1278,136.3997,37437.0
2021-03-23 15:05:00,160.56,160.66,160.42,160.5,29056.0,136.4082,136.4932,136.2893,136.3572,29056.0
2021-03-23 15:10:00,160.5,160.51,160.03,160.09,30386.0,136.3572,136.3657,135.9579,136.0089,30386.0
2021-03-23 15:15:00,160.09,160.21,160.04,160.08,23250.0,136.0089,136.1108,135.9664,136.0004,23250.0
2021-03-23 15:20:00,160.08,160.11,159.79,159.84,23478.0,136.0004,136.0259,135.754,135.7965,23478.0
2021-03-23 15:25:00,159.82,159.9,159.64,159.66,15624.0,135.7795,135.8475,135.6266,135.6436,15624.0
2021-03-23 15:30:00,159.63,159.73,159.5,159.58,32715.0,135.6181,135.703,135.5076,135.5756,32715.0
2021-03-23 15:35:00,159.56,159.75,159.43,159.71,32895.0,135.5586,135.72,135.4482,135.6861,32895.0
2021-03-23 15:40:00,159.71,159.89,159.52,159.64,38411.0,135.6861,135.839,135.5246,135.6266,38411.0
2021-03-23 15:45:00,159.66,159.87,159.63,159.75,40583.0,135.6436,135.822,135.6181,135.72,40583.0
2021-03-23 15:50:00,159.73,159.91,159.49,159.85,69922.0,135.703,135.856,135.4991,135.805,69922.0
2021-03-23 15:55:00,159.89,160.0,159.64,159.84,126017.0,135.839,135.9324,135.6266,135.7965,126017.0
2021-03-24 09:30:00,160.06,160.35,159.7,159.88,62206.0,135.9834,136.2298,135.6776,135.8305,62206.0
2021-03-24 09:35:00,159.95,160.79,159.85,160.7,43787.0,135.89,136.6036,135.805,136.5271,43787.0
2021-03-24 09:40:00,160.71,161.02,160.54,160.93,14292.0,136.5356,136.799,136.3912,136.7225,14292.0
2021-03-24 09:45:00,160.93,161.08,160.81,161.06,15561.0,136.7225,136.85,136.6206,136.833,15561.0
2021-03-24 09:50:00,161.01,161.29,160.95,161.18,21747.0,136.7905,137.0284,136.7395,136.9349,21747.0
2021-03-24 09:55:00,161.14,161.18,160.79,160.89,9797.0,136.901,136.9349,136.6036,136.6886,9797.0
2021-03-24 10:00:00,160.92,161.49,160.92,161.36,16549.0,136.714,137.1983,136.714,137.0879,16549.0
2021-03-24 10:05:00,161.45,161.68,161.38,161.45,14347.0,137.1643,137.3597,137.1048,137.1643,14347.0
2021-03-24 10:10:00,161.42,161.62,161.27,161.37,20420.0,137.1388,137.3087,137.0114,137.0964,20420.0
2021-03-24 10:15:00,161.39,161.43,160.92,160.97,9732.0,137.1133,137.1473,136.714,136.7565,9732.0
2021-03-24 10:20:00,160.97,161.19,160.96,161.13,10258.0,136.7565,136.9434,136.748,136.8925,10258.0
2021-03-24 10:25:00,161.13,161.36,161.11,161.31,8301.0,136.8925,137.0879,136.8755,137.0454,8301.0
2021-03-24 10:30:00,161.34,161.41,161.23,161.39,14871.0,137.0709,137.1303,136.9774,137.1133,14871.0
2021-03-24 10:35:00,161.45,161.73,161.4,161.72,19671.0,137.1643,137.4022,137.1218,137.3937,19671.0
2021-03-24 10:40:00,161.72,161.85,161.66,161.69,18568.0,137.3937,137.5042,137.3427,137.3682,18568.0
2021-03-24 10:45:00,161.67,161.77,161.59,161.65,15958.0,137.3512,137.4362,137.2833,137.3342,15958.0
2021-03-24 10:50:00,161.64,161.69,161.54,161.69,11648.0,137.3257,137.3682,137.2408,137.3682,11648.0
2021-03-24 10:55:00,161.68,161.78,161.63,161.77,16083.0,137.3597,137.4447,137.3172,137.4362,16083.0
2021-03-24 11:00:00,161.76,162.01,161.64,161.88,21048.0,137.4277,137.6401,137.3257,137.5296,21048.0
2021-03-24 11:05:00,161.87,161.95,161.78,161.79,12708.0,137.5211,137.5891,137.4447,137.4532,12708.0
2021-03-24 11:10:00,161.8,161.82,161.61,161.73,11812.0,137.4617,137.4787,137.3003,137.4022,11812.0
2021-03-24 11:15:00,161.72,161.74,161.26,161.26,12471.0,137.3937,137.4107,137.0029,137.0029,12471.0
2021-03-24 11:20:00,161.18,161.45,161.14,161.45,21382.0,136.9349,137.1643,136.901,137.1643,21382.0
2021-03-24 11:25:00,161.5,161.62,161.41,161.41,11774.0,137.2068,137.3087,137.1303,137.1303,11774.0
2021-03-24 11:30:00,161.44,161.52,161.37,161.41,7443.0,137.1558,137.2238,137.0964,137.1303,7443.0
2021-03-24 11:35:00,161.41,161.63,161.36,161.6,22580.0,137.1303,137.3172,137.0879,137.2918,22580.0
2021-03-24 11:40:00,161.6,161.63,161.16,161.2,9626.0,137.2918,137.3172,136.9179,136.9519,9626.0
2021-03-24 11:45:00,161.21,161.4,161.2,161.39,17621.0,136.9604,137.1218,136.9519,137.1133,17621.0
2021-03-24 11:50:00,161.36,161.38,161.24,161.31,8466.0,137.0879,137.1048,136.9859,137.0454,8466.0
2021-03-24 11:55:00,161.27,161.5,161.27,161.43,8895.0,137.0114,137.2068,137.0114,137.1473,8895.0
2021-03-24 12:00:00,161.5,161.78,161.5,161.76,7301.0,137.2068,137.4447,137.2068,137.4277,7301.0
2021-03-24 12:05:00,161.73,161.85,161.69,161.85,6888.0,137.4022,137.5042,137.3682,137.5042,6888.0
2021-03-24 12:10:00,161.88,161.98,161.81,161.82,36757.0,137.5296,137.6146,137.4702,137.4787,36757.0
2021-03-24 12:15:00,161.83,161.94,161.75,161.75,20018.0,137.4872,137.5806,137.4192,137.4192,20018.0
2021-03-24 12:20:00,161.75,161.75,161.58,161.59,14162.0,137.4192,137.4192,137.2748,137.2833,14162.0
2021-03-24 12:25:00,161.58,161.88,161.45,161.88,15707.0,137.2748,137.5296,137.1643,137.5296,15707.0
2021-03-24 12:30:00,161.88,161.9,161.71,161.83,16743.0,137.5296,137.5466,137.3852,137.4872,16743.0
2021-03-24 12:35:00,161.84,162.27,161.83,162.11,20007.0,137.4957,137.861,137.4872,137.725,20007.0
2021-03-24 12:40:00,162.15,162.19,161.94,162.0,18213.0,137.759,137.793,137.5806,137.6316,18213.0
2021-03-24 12:45:00,161.99,162.01,161.74,161.8,10986.0,137.6231,137.6401,137.4107,137.4617,10986.0
2021-03-24 12:50:00,161.76,161.8,161.61,161.65,7751.0,137.4277,137.4617,137.3003,137.3342,7751.0
2021-03-24 12:55:00,161.66,161.82,161.62,161.8,10115.0,137.3427,137.4787,137.3087,137.4617,10115.0
2021-03-24 13:00:00,161.73,161.75,161.47,161.47,14937.0,137.4022,137.4192,137.1813,137.1813,14937.0
2021-03-24 13:05:00,161.48,161.5,161.13,161.19,9176.0,137.1898,137.2068,136.8925,136.9434,9176.0
2021-03-24 13:10:00,161.16,161.24,161.08,161.17,10757.0,136.9179,136.9859,136.85,136.9264,10757.0
2021-03-24 13:15:00,161.13,161.13,160.91,160.95,13582.0,136.8925,136.8925,136.7055,136.7395,13582.0
2021-03-24 13:20:00,160.91,161.19,160.9,161.17,6120.0,136.7055,136.9434,136.6971,136.9264,6120.0
2021-03-24 13:25:00,161.17,161.37,161.15,161.32,17242.0,136.9264,137.0964,136.9094,137.0539,17242.0
2021-03-24 13:30:00,161.31,161.38,161.12,161.12,8290.0,137.0454,137.1048,136.884,136.884,8290.0
2021-03-24 13:35:00,161.06,161.13,161.0,161.0,9892.0,136.833,136.8925,136.782,136.782,9892.0
2021-03-24 13:40:00,161.03,161.04,160.64,160.64,8058.0,136.8075,136.816,136.4762,136.4762,8058.0
2021-03-24 13:45:00,160.65,160.94,160.59,160.94,11858.0,136.4847,136.731,136.4337,136.731,11858.0
2021-03-24 13:50:00,160.94,161.06,160.86,160.86,9424.0,136.731,136.833,136.6631,136.6631,9424.0
2021-03-24 13:55:00,160.88,160.97,160.88,160.91,4331.0,136.6801,136.7565,136.6801,136.7055,4331.0
2021-03-24 14:00:00,160.9,160.93,160.65,160.75,9021.0,136.6971,136.7225,136.4847,136.5696,9021.0
2021-03-24 14:05:00,160.8,160.93,160.74,160.86,9755.0,136.6121,136.7225,136.5611,136.6631,9755.0
2021-03-24 14:10:00,160.86,160.92,160.74,160.81,14086.0,136.6631,136.714,136.5611,136.6206,14086.0
2021-03-24 14:15:00,160.84,160.96,160.8,160.96,10814.0,136.6461,136.748,136.6121,136.748,10814.0
2021-03-24 14:20:00,160.93,161.31,160.93,161.31,13972.0,136.7225,137.0454,136.7225,137.0454,13972.0
2021-03-24 14:25:00,161.31,161.31,160.99,161.01,7976.0,137.0454,137.0454,136.7735,136.7905,7976.0
2021-03-24 14:30:00,161.03,161.03,160.82,160.94,8792.0,136.8075,136.8075,136.6291,136.731,8792.0
2021-03-24 14:35:00,160.92,160.94,160.69,160.72,13692.0,136.714,136.731,136.5186,136.5441,13692.0
2021-03-24 14:40:00,160.76,160.8,160.56,160.75,15009.0,136.5781,136.6121,136.4082,136.5696,15009.0
2021-03-24 14:45:00,160.8,161.67,160.77,161.67,33136.0,136.6121,137.3512,136.5866,137.3512,33136.0
2021-03-24 14:50:00,161.65,161.67,160.95,160.95,14366.0,137.3342,137.3512,136.7395,136.7395,14366.0
2021-03-24 14:55:00,160.95,161.15,160.86,160.87,9720.0,136.7395,136.9094,136.6631,136.6716,9720.0
2021-03-24 15:00:00,160.88,161.08,160.81,160.99,10095.0,136.6801,136.85,136.6206,136.7735,10095.0
2021-03-24 15:05:00,161.03,161.29,160.99,161.04,12663.0,136.8075,137.0284,136.7735,136.816,12663.0
2021-03-24 15:10:00,161.04,161.07,160.9,160.97,10770.0,136.816,136.8415,136.6971,136.7565,10770.0
2021-03-24 15:15:00,160.95,161.04,160.89,161.02,14502.0,136.7395,136.816,136.6886,136.799,14502.0
2021-03-24 15:20:00,160.95,160.95,160.65,160.73,12495.0,136.7395,136.7395,136.4847,136.5526,12495.0
2021-03-24 15:25:00,160.65,160.82,160.6,160.72,13978.0,136.4847,136.6291,136.4422,136.5441,13978.0
2021-03-24 15:30:00,160.8,160.82,160.5,160.55,13107.0,136.6121,136.6291,136.3572,136.3997,13107.0
2021-03-24 15:35:00,160.56,160.64,160.36,160.5,18190.0,136.4082,136.4762,136.2383,136.3572,18190.0
2021-03-24 15:40:00,160.53,160.92,160.48,160.69,34939.0,136.3827,136.714,136.3402,136.5186,34939.0
2021-03-24 15:45:00,160.69,160.91,160.58,160.67,42698.0,136.5186,136.7055,136.4252,136.5016,42698.0
2021-03-24 15:50:00,160.62,160.69,160.28,160.28,41410.0,136.4592,136.5186,136.1703,136.1703,41410.0
2021-03-24 15:55:00,160.28,160.28,159.83,159.9,129669.0,136.1703,136.1703,135.788,135.8475,129669.0
2021-03-25 09:30:00,159.5,159.61,158.91,159.32,70822.0,135.5076,135.6011,135.0064,135.3547,70822.0
2021-03-25 09:35:00,159.25,159.43,158.92,159.05,17131.0,135.2952,135.4482,135.0149,135.1253,17131.0
2021-03-25 09:40:00,159.11,159.27,158.83,158.99,17981.0,135.1763,135.3122,134.9384,135.0744,17981.0
2021-03-25 09:45:00,158.96,159.28,158.93,159.2,18586.0,135.0489,135.3207,135.0234,135.2528,18586.0
2021-03-25 09:50:00,159.22,159.23,158.7,158.9,19309.0,135.2698,135.2783,134.828,134.9979,19309.0
2021-03-25 09:55:00,158.91,159.32,158.9,159.3,13247.0,135.0064,135.3547,134.9979,135.3377,13247.0
2021-03-25 10:00:00,159.29,159.42,159.11,159.22,17628.0,135.3292,135.4397,135.1763,135.2698,17628.0
2021-03-25 10:05:00,159.28,159.56,159.19,159.52,15257.0,135.3207,135.5586,135.2443,135.5246,15257.0
2021-03-25 10:10:00,159.55,159.64,159.3,159.5,17303.0,135.5501,135.6266,135.3377,135.5076,17303.0
2021-03-25 10:15:00,159.49,159.53,159.16,159.37,12115.0,135.4991,135.5331,135.2188,135.3972,12115.0
2021-03-25 10:20:00,159.38,159.68,159.38,159.55,15956.0,135.4057,135.6606,135.4057,135.5501,15956.0
2021-03-25 10:25:00,159.52,159.68,159.39,159.64,14999.0,135.5246,135.6606,135.4142,135.6266,14999.0
2021-03-25 10:30:00,159.66,159.76,159.53,159.63,10228.0,135.6436,135.7285,135.5331,135.6181,10228.0
2021-03-25 10:35:00,159.65,159.77,159.55,159.65,9430.0,135.6351,135.737,135.5501,135.6351,9430.0
2021-03-25 10:40:00,159.66,159.66,159.47,159.51,11721.0,135.6436,135.6436,135.4822,135.5161,11721.0
2021-03-25 10:45:00,159.54,159.64,159.38,159.4,11930.0,135.5416,135.6266,135.4057,135.4227,11930.0
2021-03-25 10:50:00,159.4,159.41,158.95,158.95,14637.0,135.4227,135.4312,135.0404,135.0404,14637.0
2021-03-25 10:55:00,158.99,159.2,158.78,159.11,14537.0,135.0744,135.2528,134.8959,135.1763,14537.0
2021-03-25 11:00:00,159.11,159.15,158.7,158.76,13476.0,135.1763,135.2103,134.828,134.879,13476.0
2021-03-25 11:05:00,158.79,159.07,158.79,158.98,13968.0,134.9044,135.1423,134.9044,135.0659,13968.0
2021-03-25 11:10:00,159.04,159.49,159.03,159.46,11246.0,135.1168,135.4991,135.1083,135.4737,11246.0
2021-03-25 11:15:00,159.44,159.6,159.34,159.6,15528.0,135.4567,135.5926,135.3717,135.5926,15528.0
2021-03-25 11:20:00,159.57,159.98,159.57,159.85,34961.0,135.5671,135.9154,135.5671,135.805,34961.0
2021-03-25 11:25:00,159.82,160.23,159.78,160.22,19352.0,135.7795,136.1278,135.7455,136.1193,19352.0
2021-03-25 11:30:00,160.3,160.44,160.16,160.41,12621.0,136.1873,136.3062,136.0684,136.2808,12621.0
2021-03-25 11:35:00,160.44,160.65,160.28,160.52,22550.0,136.3062,136.4847,136.1703,136.3742,22550.0
2021-03-25 11:40:00,160.53,160.63,160.39,160.6,20920.0,136.3827,136.4677,136.2638,136.4422,20920.0
2021-03-25 11:45:00,160.57,160.61,160.17,160.18,32008.0,136.4167,136.4507,136.0769,136.0854,32008.0
2021-03-25 11:50:00,160.13,160.76,160.11,160.74,11892.0,136.0429,136.5781,136.0259,136.5611,11892.0
2021-03-25 11:55:00,160.68,161.32,160.68,161.28,34294.0,136.5101,137.0539,136.5101,137.0199,34294.0
2021-03-25 12:00:00,161.26,161.46,161.09,161.33,34545.0,137.0029,137.1728,136.8585,137.0624,34545.0
2021-03-25 12:05:00,161.33,161.53,161.2,161.31,35395.0,137.0624,137.2323,136.9519,137.0454,35395.0
2021-03-25 12:10:00,161.37,161.4,161.13,161.16,21013.0,137.0964,137.1218,136.8925,136.9179,21013.0
2021-03-25 12:15:00,161.19,161.39,161.15,161.28,32649.0,136.9434,137.1133,136.9094,137.0199,32649.0
2021-03-25 12:20:00,161.31,161.58,161.12,161.54,62326.0,137.0454,137.2748,136.884,137.2408,62326.0
2021-03-25 12:25:00,161.55,161.78,161.54,161.63,50008.0,137.2493,137.4447,137.2408,137.3172,50008.0
2021-03-25 12:30:00,161.64,162.04,161.12,161.82,29012.0,137.3257,137.6656,136.884,137.4787,29012.0
2021-03-25 12:35:00,161.82,162.1,161.78,161.99,47457.0,137.4787,137.7165,137.4447,137.6231,47457.0
2021-03-25 12:40:00,161.98,162.04,161.88,162.0,9822.0,137.6146,137.6656,137.5296,137.6316,9822.0
2021-03-25 12:45:00,162.05,162.27,162.04,162.21,13283.0,137.6741,137.861,137.6656,137.81,13283.0
2021-03-25 12:50:00,162.23,162.23,162.02,162.09,8466.0,137.827,137.827,137.6486,137.708,8466.0
2021-03-25 12:55:00,162.1,162.23,162.09,162.21,5818.0,137.7165,137.827,137.708,137.81,5818.0
2021-03-25 13:00:00,162.25,162.46,162.12,162.46,10926.0,137.844,138.0224,137.7335,138.0224,10926.0
2021-03-25 13:05:00,162.44,162.47,162.19,162.36,9995.0,138.0054,138.0309,137.793,137.9374,9995.0
2021-03-25 13:10:00,162.33,162.43,162.29,162.39,10343.0,137.9119,137.9969,137.878,137.9629,10343.0
2021-03-25 13:15:00,162.4,162.41,162.22,162.25,11211.0,137.9714,137.9799,137.8185,137.844,11211.0
2021-03-25 13:20:00,162.27,162.27,162.1,162.22,7519.0,137.861,137.861,137.7165,137.8185,7519.0
2021-03-25 13:25:00,162.21,162.32,162.14,162.15,9009.0,137.81,137.9035,137.7505,137.759,9009.0
2021-03-25 13:30:00,162.21,162.21,161.88,161.97,10661.0,137.81,137.81,137.5296,137.6061,10661.0
2021-03-25 13:35:00,161.95,162.08,161.74,162.03,7752.0,137.5891,137.6996,137.4107,137.6571,7752.0
2021-03-25 13:40:00,162.05,162.19,162.01,162.12,11322.0,137.6741,137.793,137.6401,137.7335,11322.0
2021-03-25 13:45:00,162.23,162.42,162.03,162.09,11955.0,137.827,137.9884,137.6571,137.708,11955.0
2021-03-25 13:50:00,162.09,162.21,161.98,162.21,8644.0,137.708,137.81,137.6146,137.81,8644.0
2021-03-25 13:55:00,162.22,162.23,162.03,162.06,14050.0,137.8185,137.827,137.6571,137.6826,14050.0
2021-03-25 14:00:00,162.09,162.4,162.04,162.33,13712.0,137.708,137.9714,137.6656,137.9119,13712.0
2021-03-25 14:05:00,162.33,162.4,162.28,162.28,7615.0,137.9119,137.9714,137.8695,137.8695,7615.0
2021-03-25 14:10:00,162.32,162.45,162.29,162.42,9428.0,137.9035,138.0139,137.878,137.9884,9428.0
2021-03-25 14:15:00,162.42,162.5,162.23,162.45,18896.0,137.9884,138.0564,137.827,138.0139,18896.0
2021-03-25 14:20:00,162.47,162.5,162.24,162.4,24855.0,138.0309,138.0564,137.8355,137.9714,24855.0
2021-03-25 14:25:00,162.38,162.38,162.03,162.09,15533.0,137.9544,137.9544,137.6571,137.708,15533.0
2021-03-25 14:30:00,162.08,162.12,161.93,162.02,11781.0,137.6996,137.7335,137.5721,137.6486,11781.0
2021-03-25 14:35:00,162.02,162.37,161.95,162.33,24319.0,137.6486,137.9459,137.5891,137.9119,24319.0
2021-03-25 14:40:00,162.3,162.76,162.3,162.75,18572.0,137.8865,138.2773,137.8865,138.2688,18572.0
2021-03-25 14:45:00,162.73,162.83,162.54,162.6,15547.0,138.2518,138.3367,138.0904,138.1413,15547.0
2021-03-25 14:50:00,162.6,162.89,162.59,162.83,16689.0,138.1413,138.3877,138.1328,138.3367,16689.0
2021-03-25 14:55:00,162.83,162.97,162.66,162.94,11484.0,138.3367,138.4557,138.1923,138.4302,11484.0
2021-03-25 15:00:00,162.92,162.98,162.72,162.84,51896.0,138.4132,138.4642,138.2433,138.3452,51896.0
2021-03-25 15:05:00,162.86,162.86,162.45,162.56,16034.0,138.3622,138.3622,138.0139,138.1074,16034.0
2021-03-25 15:10:00,162.56,162.78,162.52,162.67,21960.0,138.1074,138.2943,138.0734,138.2008,21960.0
2021-03-25 15:15:00,162.69,162.86,162.69,162.84,22003.0,138.2178,138.3622,138.2178,138.3452,22003.0
2021-03-25 15:20:00,162.78,162.84,162.47,162.56,23578.0,138.2943,138.3452,138.0309,138.1074,23578.0
2021-03-25 15:25:00,162.53,162.82,162.4,162.79,17902.0,138.0819,138.3282,137.9714,138.3028,17902.0
2021-03-25 15:30:00,162.83,163.06,162.73,163.06,32138.0,138.3367,138.5321,138.2518,138.5321,32138.0
2021-03-25 15:35:00,163.04,163.36,162.91,163.36,38181.0,138.5151,138.787,138.4047,138.787,38181.0
2021-03-25 15:40:00,163.37,163.47,163.27,163.31,40765.0,138.7955,138.8805,138.7106,138.7445,40765.0
2021-03-25 15:45:00,163.29,163.43,163.19,163.28,53390.0,138.7275,138.8465,138.6426,138.719,53390.0
2021-03-25 15:50:00,163.33,163.65,163.31,163.36,72989.0,138.7615,139.0334,138.7445,138.787,72989.0
2021-03-25 15:55:00,163.36,163.52,163.19,163.26,133400.0,138.787,138.9229,138.6426,138.7021,133400.0
2021-03-26 09:30:00,164.47,164.75,163.79,164.36,78652.0,139.73,139.9679,139.1523,139.6366,78652.0
2021-03-26 09:35:00,164.36,164.52,164.07,164.43,42613.0,139.6366,139.7725,139.3902,139.6961,42613.0
2021-03-26 09:40:00,164.36,164.64,164.29,164.64,15759.0,139.6366,139.8745,139.5771,139.8745,15759.0
2021-03-26 09:45:00,164.61,164.77,164.38,164.7,36198.0,139.849,139.9849,139.6536,139.9254,36198.0
2021-03-26 09:50:00,164.66,165.05,164.63,164.84,24628.0,139.8915,140.2228,139.866,140.0444,24628.0
2021-03-26 09:55:00,164.91,165.38,164.86,165.28,21133.0,140.1039,140.5032,140.0614,140.4182,21133.0
2021-03-26 10:00:00,165.34,165.37,164.87,165.37,23957.0,140.4692,140.4947,140.0699,140.4947,23957.0
2021-03-26 10:05:00,165.29,165.45,165.25,165.36,39989.0,140.4267,140.5626,140.3927,140.4862,39989.0
2021-03-26 10:10:00,165.32,165.42,165.2,165.3,43450.0,140.4522,140.5371,140.3502,140.4352,43450.0
2021-03-26 10:15:00,165.3,165.34,164.8,165.01,27018.0,140.4352,140.4692,140.0104,140.1888,27018.0
2021-03-26 10:20:00,165.01,165.1,164.6,165.02,17401.0,140.1888,140.2653,139.8405,140.1973,17401.0
2021-03-26 10:25:00,165.0,165.15,164.78,164.88,14807.0,140.1803,140.3078,139.9934,140.0784,14807.0
2021-03-26 10:30:00,164.86,164.92,164.6,164.6,16367.0,140.0614,140.1124,139.8405,139.8405,16367.0
2021-03-26 10:35:00,164.58,164.73,164.39,164.73,18617.0,139.8235,139.9509,139.6621,139.9509,18617.0
2021-03-26 10:40:00,164.72,164.81,164.44,164.74,11269.0,139.9424,140.0189,139.7046,139.9594,11269.0
2021-03-26 10:45:00,164.74,164.84,164.66,164.81,13038.0,139.9594,140.0444,139.8915,140.0189,13038.0
2021-03-26 10:50:00,164.8,164.89,164.6,164.61,15502.0,140.0104,140.0869,139.8405,139.849,15502.0
2021-03-26 10:55:00,164.59,164.59,164.24,164.32,19396.0,139.832,139.832,139.5346,139.6026,19396.0
2021-03-26 11:00:00,164.33,164.44,164.23,164.23,12808.0,139.6111,139.7046,139.5261,139.5261,12808.0
2021-03-26 11:05:00,164.2,164.43,164.13,164.35,10665.0,139.5007,139.6961,139.4412,139.6281,10665.0
2021-03-26 11:10:00,164.34,164.35,163.98,164.03,11845.0,139.6196,139.6281,139.3138,139.3562,11845.0
2021-03-26 11:15:00,164.0,164.11,163.94,164.03,10385.0,139.3307,139.4242,139.2798,139.3562,10385.0
2021-03-26 11:20:00,164.09,164.19,163.95,164.15,12224.0,139.4072,139.4922,139.2883,139.4582,12224.0
2021-03-26 11:25:00,164.17,164.47,164.16,164.46,7751.0,139.4752,139.73,139.4667,139.7215,7751.0
2021-03-26 11:30:00,164.46,164.67,164.39,164.65,9066.0,139.7215,139.9,139.6621,139.883,9066.0
2021-03-26 11:35:00,164.68,164.75,164.53,164.67,9582.0,139.9085,139.9679,139.781,139.9,9582.0
2021-03-26 11:40:00,164.7,164.8,164.48,164.49,11713.0,139.9254,140.0104,139.7385,139.747,11713.0
2021-03-26 11:45:00,164.49,164.73,164.3,164.73,13179.0,139.747,139.9509,139.5856,139.9509,13179.0
2021-03-26 11:50:00,164.73,164.83,164.64,164.7,7757.0,139.9509,140.0359,139.8745,139.9254,7757.0
2021-03-26 11:55:00,164.69,164.77,164.54,164.57,16560.0,139.917,139.9849,139.7895,139.815,16560.0
2021-03-26 12:00:00,164.57,164.89,164.56,164.68,10768.0,139.815,140.0869,139.8065,139.9085,10768.0
2021-03-26 12:05:00,164.67,164.9,164.61,164.87,9072.0,139.9,140.0954,139.849,140.0699,9072.0
2021-03-26 12:10:00,164.89,164.94,164.74,164.74,11867.0,140.0869,140.1293,139.9594,139.9594,11867.0
2021-03-26 12:15:00,164.74,164.9,164.71,164.89,9725.0,139.9594,140.0954,139.9339,140.0869,9725.0
2021-03-26 12:20:00,164.91,164.94,164.82,164.89,8685.0,140.1039,140.1293,140.0274,140.0869,8685.0
2021-03-26 12:25:00,164.89,165.1,164.84,165.0,26204.0,140.0869,140.2653,140.0444,140.1803,26204.0
2021-03-26 12:30:00,164.92,165.11,164.89,165.11,9311.0,140.1124,140.2738,140.0869,140.2738,9311.0
2021-03-26 12:35:00,165.13,165.49,165.12,165.49,22759.0,140.2908,140.5966,140.2823,140.5966,22759.0
2021-03-26 12:40:00,165.46,165.65,165.38,165.61,24348.0,140.5711,140.7325,140.5032,140.6986,24348.0
2021-03-26 12:45:00,165.66,165.91,165.62,165.91,31207.0,140.741,140.9534,140.7071,140.9534,31207.0
2021-03-26 12:50:00,165.87,166.05,165.8,165.87,32581.0,140.9195,141.0724,140.86,140.9195,32581.0
2021-03-26 12:55:00,165.89,165.93,165.59,165.63,9016.0,140.9364,140.9704,140.6816,140.7156,9016.0
2021-03-26 13:00:00,165.56,165.79,165.56,165.66,9587.0,140.6561,140.8515,140.6561,140.741,9587.0
2021-03-26 13:05:00,165.65,165.95,165.65,165.95,9281.0,140.7325,140.9874,140.7325,140.9874,9281.0
2021-03-26 13:10:00,165.98,166.02,165.74,166.02,16449.0,141.0129,141.0469,140.809,141.0469,16449.0
2021-03-26 13:15:00,166.02,166.1,165.93,166.02,10784.0,141.0469,141.1149,140.9704,141.0469,10784.0
2021-03-26 13:20:00,166.06,166.19,165.94,166.19,15258.0,141.0809,141.1913,140.9789,141.1913,15258.0
2021-03-26 13:25:00,166.18,166.27,166.11,166.17,17751.0,141.1828,141.2593,141.1234,141.1743,17751.0
2021-03-26 13:30:00,166.16,166.29,166.09,166.1,12700.0,141.1658,141.2763,141.1064,141.1149,12700.0
2021-03-26 13:35:00,166.1,166.16,165.91,165.94,14163.0,141.1149,141.1658,140.9534,140.9789,14163.0
2021-03-26 13:40:00,165.96,166.0,165.78,165.79,12345.0,140.9959,141.0299,140.843,140.8515,12345.0
2021-03-26 13:45:00,165.77,165.9,165.73,165.83,10969.0,140.8345,140.9449,140.8005,140.8855,10969.0
2021-03-26 13:50:00,165.81,166.01,165.78,165.92,12539.0,140.8685,141.0384,140.843,140.9619,12539.0
2021-03-26 13:55:00,165.97,166.11,165.86,165.98,12152.0,141.0044,141.1234,140.911,141.0129,12152.0
2021-03-26 14:00:00,166.0,166.18,165.9,166.07,11628.0,141.0299,141.1828,140.9449,141.0894,11628.0
2021-03-26 14:05:00,166.09,166.2,165.9,165.91,6731.0,141.1064,141.1998,140.9449,140.9534,6731.0
2021-03-26 14:10:00,165.88,165.99,165.76,165.8,17124.0,140.9279,141.0214,140.826,140.86,17124.0
2021-03-26 14:15:00,165.8,166.08,165.69,166.08,13814.0,140.86,141.0979,140.7665,141.0979,13814.0
2021-03-26 14:20:00,166.12,166.63,166.11,166.61,26384.0,141.1318,141.5651,141.1234,141.5481,26384.0
2021-03-26 14:25:00,166.6,166.75,166.51,166.74,26785.0,141.5396,141.6671,141.4632,141.6586,26785.0
2021-03-26 14:30:00,166.71,166.92,166.7,166.83,31927.0,141.6331,141.8115,141.6246,141.735,31927.0
2021-03-26 14:35:00,166.85,166.87,166.63,166.78,22225.0,141.752,141.769,141.5651,141.6926,22225.0
2021-03-26 14:40:00,166.74,166.81,166.4,166.46,40412.0,141.6586,141.7181,141.3697,141.4207,40412.0
2021-03-26 14:45:00,166.48,166.54,165.73,165.74,28878.0,141.4377,141.4887,140.8005,140.809,28878.0
2021-03-26 14:50:00,165.79,166.46,165.77,166.44,25143.0,140.8515,141.4207,140.8345,141.4037,25143.0
2021-03-26 14:55:00,166.43,166.48,166.27,166.48,20448.0,141.3952,141.4377,141.2593,141.4377,20448.0
2021-03-26 15:00:00,166.45,166.69,166.43,166.65,29583.0,141.4122,141.6161,141.3952,141.5821,29583.0
2021-03-26 15:05:00,166.69,166.72,166.17,166.21,24982.0,141.6161,141.6416,141.1743,141.2083,24982.0
2021-03-26 15:10:00,166.26,166.48,166.17,166.17,18262.0,141.2508,141.4377,141.1743,141.1743,18262.0
2021-03-26 15:15:00,166.19,166.47,166.18,166.45,19029.0,141.1913,141.4292,141.1828,141.4122,19029.0
2021-03-26 15:20:00,166.48,166.55,166.15,166.24,19423.0,141.4377,141.4972,141.1573,141.2338,19423.0
2021-03-26 15:25:00,166.23,166.4,166.22,166.27,19714.0,141.2253,141.3697,141.2168,141.2593,19714.0
2021-03-26 15:30:00,166.28,166.71,166.27,166.7,28503.0,141.2678,141.6331,141.2593,141.6246,28503.0
2021-03-26 15:35:00,166.7,166.75,166.52,166.63,28260.0,141.6246,141.6671,141.4717,141.5651,28260.0
2021-03-26 15:40:00,166.64,166.84,166.63,166.77,39179.0,141.5736,141.7435,141.5651,141.6841,39179.0
2021-03-26 15:45:00,166.8,166.82,166.6,166.81,46303.0,141.7096,141.7266,141.5396,141.7181,46303.0
2021-03-26 15:50:00,166.81,167.11,166.72,167.02,81874.0,141.7181,141.9729,141.6416,141.8965,81874.0
2021-03-26 15:55:00,167.04,168.1,167.04,167.98,281840.0,141.9135,142.814,141.9135,142.7121,281840.0
2021-03-29 09:30:00,167.61,168.23,167.41,167.84,69818.0,142.3977,142.9245,142.2278,142.5931,69818.0
2021-03-29 09:35:00,167.84,168.5,167.84,168.33,34792.0,142.5931,143.1538,142.5931,143.0094,34792.0
2021-03-29 09:40:00,168.35,168.94,168.27,168.78,46356.0,143.0264,143.5277,142.9584,143.3917,46356.0
2021-03-29 09:45:00,168.81,168.94,168.43,168.57,31081.0,143.4172,143.5277,143.0944,143.2133,31081.0
2021-03-29 09:50:00,168.61,168.76,168.36,168.55,20811.0,143.2473,143.3747,143.0349,143.1963,20811.0
2021-03-29 09:55:00,168.54,168.82,168.48,168.62,24210.0,143.1878,143.4257,143.1369,143.2558,24210.0
2021-03-29 10:00:00,168.63,168.95,168.37,168.79,33458.0,143.2643,143.5362,143.0434,143.4002,33458.0
2021-03-29 10:05:00,168.75,168.97,168.66,168.71,21974.0,143.3662,143.5531,143.2898,143.3323,21974.0
2021-03-29 10:10:00,168.71,168.92,168.67,168.69,23026.0,143.3323,143.5107,143.2983,143.3153,23026.0
2021-03-29 10:15:00,168.72,168.76,167.94,168.0,44160.0,143.3407,143.3747,142.6781,142.7291,44160.0
2021-03-29 10:20:00,167.92,167.92,167.06,167.17,25575.0,142.6611,142.6611,141.9305,142.0239,25575.0
2021-03-29 10:25:00,167.19,167.46,167.13,167.22,21118.0,142.0409,142.2703,141.9899,142.0664,21118.0
2021-03-29 10:30:00,167.28,167.29,166.77,166.94,36658.0,142.1174,142.1259,141.6841,141.8285,36658.0
2021-03-29 10:35:00,167.0,167.44,166.99,167.25,17272.0,141.8795,142.2533,141.871,142.0919,17272.0
2021-03-29 10:40:00,167.25,167.25,166.84,166.97,19349.0,142.0919,142.0919,141.7435,141.854,19349.0
2021-03-29 10:45:00,166.96,167.09,166.74,166.95,12017.0,141.8455,141.9559,141.6586,141.837,12017.0
2021-03-29 10:50:00,166.96,167.1,166.69,166.74,10942.0,141.8455,141.9644,141.6161,141.6586,10942.0
2021-03-29 10:55:00,166.74,167.1,166.74,166.89,11079.0,141.6586,141.9644,141.6586,141.786,11079.0
2021-03-29 11:00:00,166.89,167.25,166.66,167.12,21405.0,141.786,142.0919,141.5906,141.9814,21405.0
2021-03-29 11:05:00,167.12,167.28,167.0,167.14,14292.0,141.9814,142.1174,141.8795,141.9984,14292.0
2021-03-29 11:10:00,167.14,167.41,167.12,167.36,17936.0,141.9984,142.2278,141.9814,142.1853,17936.0
2021-03-29 11:15:00,167.38,167.71,167.35,167.58,9731.0,142.2023,142.4827,142.1768,142.3722,9731.0
2021-03-29 11:20:00,167.58,167.93,167.49,167.89,16565.0,142.3722,142.6696,142.2958,142.6356,16565.0
2021-03-29 11:25:00,167.91,168.15,167.9,168.11,19534.0,142.6526,142.8565,142.6441,142.8225,19534.0
2021-03-29 11:30:00,168.17,168.42,168.14,168.34,19702.0,142.8735,143.0859,142.848,143.0179,19702.0
2021-03-29 11:35:00,168.27,168.27,167.86,167.88,16426.0,142.9584,142.9584,142.6101,142.6271,16426.0
2021-03-29 11:40:00,167.97,168.25,167.87,168.24,11672.0,142.7036,142.9414,142.6186,142.933,11672.0
2021-03-29 11:45:00,168.24,168.29,168.18,168.28,10597.0,142.933,142.9754,142.882,142.9669,10597.0
2021-03-29 11:50:00,168.29,168.29,167.9,167.97,17259.0,142.9754,142.9754,142.6441,142.7036,17259.0
2021-03-29 11:55:00,168.0,168.26,167.93,168.25,10899.0,142.7291,142.9499,142.6696,142.9414,10899.0
2021-03-29 12:00:00,168.24,168.36,168.16,168.24,6585.0,142.933,143.0349,142.865,142.933,6585.0
2021-03-29 12:05:00,168.23,168.29,168.07,168.08,9636.0,142.9245,142.9754,142.7885,142.797,9636.0
2021-03-29 12:10:00,168.08,168.16,167.91,168.16,14253.0,142.797,142.865,142.6526,142.865,14253.0
2021-03-29 12:15:00,168.2,168.33,168.1,168.25,10290.0,142.899,143.0094,142.814,142.9414,10290.0
2021-03-29 12:20:00,168.28,168.35,168.23,168.28,9190.0,142.9669,143.0264,142.9245,142.9669,9190.0
2021-03-29 12:25:00,168.28,168.79,168.25,168.76,11918.0,142.9669,143.4002,142.9414,143.3747,11918.0
2021-03-29 12:30:00,168.74,168.85,168.7,168.81,11732.0,143.3577,143.4512,143.3238,143.4172,11732.0
2021-03-29 12:35:00,168.81,168.93,168.8,168.93,11716.0,143.4172,143.5192,143.4087,143.5192,11716.0
2021-03-29 12:40:00,168.92,168.97,168.83,168.84,21598.0,143.5107,143.5531,143.4342,143.4427,21598.0
2021-03-29 12:45:00,168.84,168.84,168.49,168.54,30918.0,143.4427,143.4427,143.1453,143.1878,30918.0
2021-03-29 12:50:00,168.56,168.61,168.43,168.56,18360.0,143.2048,143.2473,143.0944,143.2048,18360.0
2021-03-29 12:55:00,168.56,168.58,168.43,168.51,14505.0,143.2048,143.2218,143.0944,143.1623,14505.0
2021-03-29 13:00:00,168.51,168.56,168.44,168.5,14785.0,143.1623,143.2048,143.1029,143.1538,14785.0
2021-03-29 13:05:00,168.5,168.6,168.3,168.38,20545.0,143.1538,143.2388,142.9839,143.0519,20545.0
2021-03-29 13:10:00,168.35,168.41,168.12,168.23,18027.0,143.0264,143.0774,142.831,142.9245,18027.0
2021-03-29 13:15:00,168.25,168.35,168.09,168.34,17264.0,142.9414,143.0264,142.8055,143.0179,17264.0
2021-03-29 13:20:00,168.34,168.36,167.98,168.03,15295.0,143.0179,143.0349,142.7121,142.7545,15295.0
2021-03-29 13:25:00,168.03,168.07,167.91,168.01,10771.0,142.7545,142.7885,142.6526,142.7375,10771.0
2021-03-29 13:30:00,168.04,168.38,167.98,168.38,12744.0,142.763,143.0519,142.7121,143.0519,12744.0
2021-03-29 13:35:00,168.33,168.36,167.88,167.9,12191.0,143.0094,143.0349,142.6271,142.6441,12191.0
2021-03-29 13:40:00,167.89,167.94,167.8,167.93,11157.0,142.6356,142.6781,142.5591,142.6696,11157.0
2021-03-29 13:45:00,167.88,168.0,167.85,167.97,17056.0,142.6271,142.7291,142.6016,142.7036,17056.0
2021-03-29 13:50:00,167.96,167.99,167.84,167.88,8835.0,142.6951,142.7206,142.5931,142.6271,8835.0
2021-03-29 13:55:00,167.85,167.92,167.66,167.72,10330.0,142.6016,142.6611,142.4402,142.4912,10330.0
2021-03-29 14:00:00,167.71,167.86,167.6,167.72,17151.0,142.4827,142.6101,142.3892,142.4912,17151.0
2021-03-29 14:05:00,167.7,167.76,167.51,167.7,38105.0,142.4742,142.5252,142.3128,142.4742,38105.0
2021-03-29 14:10:00,167.64,167.79,167.5,167.79,17146.0,142.4232,142.5506,142.3043,142.5506,17146.0
2021-03-29 14:15:00,167.78,168.0,167.67,167.97,12171.0,142.5421,142.7291,142.4487,142.7036,12171.0
2021-03-29 14:20:00,168.03,168.34,167.97,168.34,9348.0,142.7545,143.0179,142.7036,143.0179,9348.0
2021-03-29 14:25:00,168.31,168.44,168.27,168.38,5539.0,142.9924,143.1029,142.9584,143.0519,5539.0
2021-03-29 14:30:00,168.33,168.41,168.2,168.38,11179.0,143.0094,143.0774,142.899,143.0519,11179.0
2021-03-29 14:35:00,168.4,168.7,168.39,168.56,37170.0,143.0689,143.3238,143.0604,143.2048,37170.0
2021-03-29 14:40:00,168.56,168.64,168.45,168.53,25454.0,143.2048,143.2728,143.1114,143.1793,25454.0
2021-03-29 14:45:00,168.47,168.65,168.33,168.61,9139.0,143.1284,143.2813,143.0094,143.2473,9139.0
2021-03-29 14:50:00,168.63,168.63,168.37,168.38,9290.0,143.2643,143.2643,143.0434,143.0519,9290.0
2021-03-29 14:55:00,168.35,168.42,168.23,168.41,13646.0,143.0264,143.0859,142.9245,143.0774,13646.0
2021-03-29 15:00:00,168.43,168.66,168.43,168.59,14924.0,143.0944,143.2898,143.0944,143.2303,14924.0
2021-03-29 15:05:00,168.63,168.81,168.61,168.73,16386.0,143.2643,143.4172,143.2473,143.3492,16386.0
2021-03-29 15:10:00,168.71,168.75,168.62,168.71,7942.0,143.3323,143.3662,143.2558,143.3323,7942.0
2021-03-29 15:15:00,168.68,168.85,168.68,168.68,12086.0,143.3068,143.4512,143.3068,143.3068,12086.0
2021-03-29 15:20:00,168.69,168.8,168.53,168.8,19587.0,143.3153,143.4087,143.1793,143.4087,19587.0
2021-03-29 15:25:00,168.81,168.86,168.67,168.84,17275.0,143.4172,143.4597,143.2983,143.4427,17275.0
2021-03-29 15:30:00,168.84,168.85,168.69,168.74,20220.0,143.4427,143.4512,143.3153,143.3577,20220.0
2021-03-29 15:35:00,168.71,168.84,168.64,168.65,18672.0,143.3323,143.4427,143.2728,143.2813,18672.0
2021-03-29 15:40:00,168.69,168.69,168.19,168.2,22531.0,143.3153,143.3153,142.8905,142.899,22531.0
2021-03-29 15:45:00,168.22,168.6,168.15,168.37,26299.0,142.916,143.2388,142.8565,143.0434,26299.0
2021-03-29 15:50:00,168.33,168.39,168.04,168.14,47440.0,143.0094,143.0604,142.763,142.848,47440.0
2021-03-29 15:55:00,168.13,168.35,167.94,168.2,90775.0,142.8395,143.0264,142.6781,142.899,90775.0
2021-03-30 09:30:00,167.56,167.98,167.4,167.46,39676.0,142.3552,142.7121,142.2193,142.2703,39676.0
2021-03-30 09:35:00,167.42,168.0,167.42,167.82,14743.0,142.2363,142.7291,142.2363,142.5761,14743.0
2021-03-30 09:40:00,167.74,167.92,167.49,167.86,11732.0,142.5082,142.6611,142.2958,142.6101,11732.0
2021-03-30 09:45:00,167.86,167.95,167.5,167.6,10808.0,142.6101,142.6866,142.3043,142.3892,10808.0
2021-03-30 09:50:00,167.59,167.78,167.49,167.71,11040.0,142.3807,142.5421,142.2958,142.4827,11040.0
2021-03-30 09:55:00,167.72,168.45,167.7,168.36,31204.0,142.4912,143.1114,142.4742,143.0349,31204.0
2021-03-30 10:00:00,168.35,168.77,168.28,168.39,30830.0,143.0264,143.3832,142.9669,143.0604,30830.0
2021-03-30 10:05:00,168.4,168.74,168.34,168.71,19319.0,143.0689,143.3577,143.0179,143.3323,19319.0
2021-03-30 10:10:00,168.7,168.77,168.53,168.71,14203.0,143.3238,143.3832,143.1793,143.3323,14203.0
2021-03-30 10:15:00,168.68,168.77,168.41,168.44,18659.0,143.3068,143.3832,143.0774,143.1029,18659.0
2021-03-30 10:20:00,168.44,168.52,168.27,168.5,11053.0,143.1029,143.1708,142.9584,143.1538,11053.0
2021-03-30 10:25:00,168.5,168.88,168.5,168.76,20499.0,143.1538,143.4767,143.1538,143.3747,20499.0
2021-03-30 10:30:00,168.75,169.0,168.61,168.74,24486.0,143.3662,143.5786,143.2473,143.3577,24486.0
2021-03-30 10:35:00,168.7,168.71,168.34,168.58,14083.0,143.3238,143.3323,143.0179,143.2218,14083.0
2021-03-30 10:40:00,168.58,168.67,168.48,168.62,13217.0,143.2218,143.2983,143.1369,143.2558,13217.0
2021-03-30 10:45:00,168.62,168.79,168.48,168.79,15496.0,143.2558,143.4002,143.1369,143.4002,15496.0
2021-03-30 10:50:00,168.8,168.9,168.61,168.66,10722.0,143.4087,143.4937,143.2473,143.2898,10722.0
2021-03-30 10:55:00,168.7,168.72,168.26,168.26,11058.0,143.3238,143.3407,142.9499,142.9499,11058.0
2021-03-30 11:00:00,168.3,168.6,168.21,168.6,17751.0,142.9839,143.2388,142.9075,143.2388,17751.0
2021-03-30 11:05:00,168.6,168.75,168.58,168.63,8362.0,143.2388,143.3662,143.2218,143.2643,8362.0
2021-03-30 11:10:00,168.57,168.74,168.42,168.56,19258.0,143.2133,143.3577,143.0859,143.2048,19258.0
2021-03-30 11:15:00,168.57,168.93,168.57,168.93,21932.0,143.2133,143.5192,143.2133,143.5192,21932.0
2021-03-30 11:20:00,168.87,169.06,168.87,169.0,17188.0,143.4682,143.6296,143.4682,143.5786,17188.0
2021-03-30 11:25:00,168.98,169.02,168.77,168.92,12050.0,143.5616,143.5956,143.3832,143.5107,12050.0
2021-03-30 11:30:00,168.94,168.94,168.73,168.89,9031.0,143.5277,143.5277,143.3492,143.4852,9031.0
2021-03-30 11:35:00,168.81,168.93,168.73,168.87,8540.0,143.4172,143.5192,143.3492,143.4682,8540.0
2021-03-30 11:40:00,168.87,169.03,168.79,169.03,8785.0,143.4682,143.6041,143.4002,143.6041,8785.0
2021-03-30 11:45:00,169.04,169.28,168.96,169.09,16863.0,143.6126,143.8165,143.5446,143.6551,16863.0
2021-03-30 11:50:00,169.05,169.31,169.05,169.2,11718.0,143.6211,143.842,143.6211,143.7485,11718.0
2021-03-30 11:55:00,169.2,169.2,168.98,169.19,11019.0,143.7485,143.7485,143.5616,143.7401,11019.0
2021-03-30 12:00:00,169.18,169.34,169.08,169.12,9536.0,143.7316,143.8675,143.6466,143.6806,9536.0
2021-03-30 12:05:00,169.09,169.37,169.01,169.26,13845.0,143.6551,143.893,143.5871,143.7995,13845.0
2021-03-30 12:10:00,169.29,169.32,169.18,169.18,6873.0,143.825,143.8505,143.7316,143.7316,6873.0
2021-03-30 12:15:00,169.19,169.3,169.14,169.18,6535.0,143.7401,143.8335,143.6976,143.7316,6535.0
2021-03-30 12:20:00,169.17,169.23,169.05,169.2,9087.0,143.7231,143.774,143.6211,143.7485,9087.0
2021-03-30 12:25:00,169.16,169.27,168.95,169.0,29148.0,143.7146,143.808,143.5362,143.5786,29148.0
2021-03-30 12:30:00,168.96,168.96,168.78,168.82,15683.0,143.5446,143.5446,143.3917,143.4257,15683.0
2021-03-30 12:35:00,168.74,168.82,168.5,168.82,8886.0,143.3577,143.4257,143.1538,143.4257,8886.0
2021-03-30 12:40:00,168.78,168.82,168.58,168.63,9222.0,143.3917,143.4257,143.2218,143.2643,9222.0
2021-03-30 12:45:00,168.58,168.68,168.53,168.68,8484.0,143.2218,143.3068,143.1793,143.3068,8484.0
2021-03-30 12:50:00,168.64,168.7,168.53,168.68,5758.0,143.2728,143.3238,143.1793,143.3068,5758.0
2021-03-30 12:55:00,168.71,168.79,168.69,168.77,7395.0,143.3323,143.4002,143.3153,143.3832,7395.0
2021-03-30 13:00:00,168.78,168.8,168.63,168.8,7573.0,143.3917,143.4087,143.2643,143.4087,7573.0
2021-03-30 13:05:00,168.83,168.83,168.62,168.69,5776.0,143.4342,143.4342,143.2558,143.3153,5776.0
2021-03-30 13:10:00,168.69,168.79,168.67,168.72,5987.0,143.3153,143.4002,143.2983,143.3407,5987.0
2021-03-30 13:15:00,168.72,168.89,168.68,168.88,7150.0,143.3407,143.4852,143.3068,143.4767,7150.0
2021-03-30 13:20:00,168.86,168.86,168.66,168.66,8576.0,143.4597,143.4597,143.2898,143.2898,8576.0
2021-03-30 13:25:00,168.67,168.75,168.63,168.67,6915.0,143.2983,143.3662,143.2643,143.2983,6915.0
2021-03-30 13:30:00,168.72,168.72,168.59,168.68,8316.0,143.3407,143.3407,143.2303,143.3068,8316.0
2021-03-30 13:35:00,168.65,168.81,168.64,168.77,6089.0,143.2813,143.4172,143.2728,143.3832,6089.0
2021-03-30 13:40:00,168.76,168.81,168.68,168.8,6028.0,143.3747,143.4172,143.3068,143.4087,6028.0
2021-03-30 13:45:00,168.76,168.81,168.66,168.66,5880.0,143.3747,143.4172,143.2898,143.2898,5880.0
2021-03-30 13:50:00,168.67,168.78,168.67,168.75,7397.0,143.2983,143.3917,143.2983,143.3662,7397.0
2021-03-30 13:55:00,168.73,168.73,168.59,168.6,8357.0,143.3492,143.3492,143.2303,143.2388,8357.0
2021-03-30 14:00:00,168.59,168.62,168.46,168.5,11997.0,143.2303,143.2558,143.1199,143.1538,11997.0
2021-03-30 14:05:00,168.5,168.75,168.5,168.69,11275.0,143.1538,143.3662,143.1538,143.3153,11275.0
2021-03-30 14:10:00,168.71,168.92,168.67,168.9,8605.0,143.3323,143.5107,143.2983,143.4937,8605.0
2021-03-30 14:15:00,168.9,169.24,168.9,169.24,14622.0,143.4937,143.7825,143.4937,143.7825,14622.0
2021-03-30 14:20:00,169.22,169.22,169.05,169.2,10375.0,143.7655,143.7655,143.6211,143.7485,10375.0
2021-03-30 14:25:00,169.22,169.25,169.12,169.24,11090.0,143.7655,143.791,143.6806,143.7825,11090.0
2021-03-30 14:30:00,169.25,169.45,169.16,169.43,10142.0,143.791,143.9609,143.7146,143.9439,10142.0
2021-03-30 14:35:00,169.41,169.41,169.11,169.15,9092.0,143.927,143.927,143.6721,143.7061,9092.0
2021-03-30 14:40:00,169.14,169.31,169.1,169.27,5230.0,143.6976,143.842,143.6636,143.808,5230.0
2021-03-30 14:45:00,169.29,169.38,169.29,169.36,10451.0,143.825,143.9015,143.825,143.8845,10451.0
2021-03-30 14:50:00,169.35,169.38,169.19,169.3,8000.0,143.876,143.9015,143.7401,143.8335,8000.0
2021-03-30 14:55:00,169.29,169.63,169.26,169.63,18593.0,143.825,144.1139,143.7995,144.1139,18593.0
2021-03-30 15:00:00,169.62,169.71,169.52,169.67,13981.0,144.1054,144.1818,144.0204,144.1478,13981.0
2021-03-30 15:05:00,169.66,169.73,169.64,169.71,8924.0,144.1394,144.1988,144.1224,144.1818,8924.0
2021-03-30 15:10:00,169.7,169.93,169.69,169.93,29058.0,144.1733,144.3687,144.1648,144.3687,29058.0
2021-03-30 15:15:00,169.94,169.99,169.89,169.96,15684.0,144.3772,144.4197,144.3348,144.3942,15684.0
2021-03-30 15:20:00,169.96,169.98,169.87,169.92,13795.0,144.3942,144.4112,144.3178,144.3602,13795.0
2021-03-30 15:25:00,169.92,169.93,169.72,169.75,13573.0,144.3602,144.3687,144.1903,144.2158,13573.0
2021-03-30 15:30:00,169.74,169.79,169.4,169.48,18936.0,144.2073,144.2498,143.9185,143.9864,18936.0
2021-03-30 15:35:00,169.47,169.6,169.12,169.23,15658.0,143.9779,144.0884,143.6806,143.774,15658.0
2021-03-30 15:40:00,169.23,169.28,169.09,169.15,16339.0,143.774,143.8165,143.6551,143.7061,16339.0
2021-03-30 15:45:00,169.16,169.18,168.9,168.95,21541.0,143.7146,143.7316,143.4937,143.5362,21541.0
2021-03-30 15:50:00,168.91,168.96,168.7,168.75,42340.0,143.5022,143.5446,143.3238,143.3662,42340.0
2021-03-30 15:55:00,168.75,168.87,168.42,168.65,233646.0,143.3662,143.4682,143.0859,143.2813,233646.0
2021-03-31 09:30:00,169.23,169.58,168.72,169.45,57411.0,143.774,144.0714,143.3407,143.9609,57411.0
2021-03-31 09:35:00,169.45,169.56,169.27,169.45,27558.0,143.9609,144.0544,143.808,143.9609,27558.0
2021-03-31 09:40:00,169.44,169.5,169.05,169.21,17453.0,143.9524,144.0034,143.6211,143.757,17453.0
2021-03-31 09:45:00,169.26,169.34,169.03,169.24,13521.0,143.7995,143.8675,143.6041,143.7825,13521.0
2021-03-31 09:50:00,169.29,169.33,168.78,168.84,15491.0,143.825,143.859,143.3917,143.4427,15491.0
2021-03-31 09:55:00,168.87,169.0,168.59,168.72,27016.0,143.4682,143.5786,143.2303,143.3407,27016.0
2021-03-31 10:00:00,168.69,169.12,168.63,168.86,18773.0,143.3153,143.6806,143.2643,143.4597,18773.0
2021-03-31 10:05:00,168.83,168.91,168.59,168.79,14341.0,143.4342,143.5022,143.2303,143.4002,14341.0
2021-03-31 10:10:00,168.79,168.95,168.32,168.34,19606.0,143.4002,143.5362,143.0009,143.0179,19606.0
2021-03-31 10:15:00,168.34,168.47,168.09,168.14,20954.0,143.0179,143.1284,142.8055,142.848,20954.0
2021-03-31 10:20:00,168.13,168.27,168.08,168.09,10077.0,142.8395,142.9584,142.797,142.8055,10077.0
2021-03-31 10:25:00,168.09,168.09,167.67,167.78,17124.0,142.8055,142.8055,142.4487,142.5421,17124.0
2021-03-31 10:30:00,167.78,167.97,167.75,167.86,12565.0,142.5421,142.7036,142.5167,142.6101,12565.0
2021-03-31 10:35:00,167.87,168.18,167.71,168.11,17514.0,142.6186,142.882,142.4827,142.8225,17514.0
2021-03-31 10:40:00,168.1,168.14,167.88,168.0,24503.0,142.814,142.848,142.6271,142.7291,24503.0
2021-03-31 10:45:00,167.98,168.04,167.6,167.72,91465.0,142.7121,142.763,142.3892,142.4912,91465.0
2021-03-31 10:50:00,167.72,168.19,167.69,168.1,41438.0,142.4912,142.8905,142.4657,142.814,41438.0
2021-03-31 10:55:00,168.1,168.49,168.06,168.49,19494.0,142.814,143.1453,142.78,143.1453,19494.0
2021-03-31 11:00:00,168.48,168.71,168.41,168.71,11291.0,143.1369,143.3323,143.0774,143.3323,11291.0
2021-03-31 11:05:00,168.73,168.73,168.53,168.64,8856.0,143.3492,143.3492,143.1793,143.2728,8856.0
2021-03-31 11:10:00,168.68,168.68,168.44,168.51,4694.0,143.3068,143.3068,143.1029,143.1623,4694.0
2021-03-31 11:15:00,168.49,168.83,168.46,168.59,10746.0,143.1453,143.4342,143.1199,143.2303,10746.0
2021-03-31 11:20:00,168.65,168.69,168.56,168.56,6088.0,143.2813,143.3153,143.2048,143.2048,6088.0
2021-03-31 11:25:00,168.55,168.77,168.51,168.73,8093.0,143.1963,143.3832,143.1623,143.3492,8093.0
2021-03-31 11:30:00,168.75,169.13,168.66,168.73,28057.0,143.3662,143.6891,143.2898,143.3492,28057.0
2021-03-31 11:35:00,168.73,168.74,168.57,168.63,7147.0,143.3492,143.3577,143.2133,143.2643,7147.0
2021-03-31 11:40:00,168.66,168.98,168.6,168.93,12521.0,143.2898,143.5616,143.2388,143.5192,12521.0
2021-03-31 11:45:00,168.95,169.05,168.93,168.98,7996.0,143.5362,143.6211,143.5192,143.5616,7996.0
2021-03-31 11:50:00,168.98,169.3,168.98,169.14,16195.0,143.5616,143.8335,143.5616,143.6976,16195.0
2021-03-31 11:55:00,169.2,169.24,168.9,168.96,7336.0,143.7485,143.7825,143.4937,143.5446,7336.0
2021-03-31 12:00:00,169.0,169.23,168.97,169.17,10377.0,143.5786,143.774,143.5531,143.7231,10377.0
2021-03-31 12:05:00,169.17,169.33,169.1,169.26,8028.0,143.7231,143.859,143.6636,143.7995,8028.0
2021-03-31 12:10:00,169.25,169.53,169.24,169.51,11906.0,143.791,144.0289,143.7825,144.0119,11906.0
2021-03-31 12:15:00,169.53,169.54,169.29,169.42,5831.0,144.0289,144.0374,143.825,143.9355,5831.0
2021-03-31 12:20:00,169.44,169.59,169.38,169.39,7586.0,143.9524,144.0799,143.9015,143.91,7586.0
2021-03-31 12:25:00,169.41,169.57,169.29,169.5,7452.0,143.927,144.0629,143.825,144.0034,7452.0
2021-03-31 12:30:00,169.58,169.76,169.55,169.71,11737.0,144.0714,144.2243,144.0459,144.1818,11737.0
2021-03-31 12:35:00,169.7,169.79,169.55,169.58,13508.0,144.1733,144.2498,144.0459,144.0714,13508.0
2021-03-31 12:40:00,169.55,169.71,169.5,169.71,8716.0,144.0459,144.1818,144.0034,144.1818,8716.0
2021-03-31 12:45:00,169.71,169.78,169.64,169.7,11094.0,144.1818,144.2413,144.1224,144.1733,11094.0
2021-03-31 12:50:00,169.72,169.89,169.72,169.76,8286.0,144.1903,144.3348,144.1903,144.2243,8286.0
2021-03-31 12:55:00,169.75,169.9,169.65,169.85,10510.0,144.2158,144.3433,144.1309,144.3008,10510.0
2021-03-31 13:00:00,169.95,170.28,169.95,170.19,53154.0,144.3857,144.6661,144.3857,144.5896,53154.0
2021-03-31 13:05:00,170.19,170.51,170.16,170.45,21011.0,144.5896,144.8615,144.5641,144.8105,21011.0
2021-03-31 13:10:00,170.44,170.55,170.31,170.4,18007.0,144.802,144.8955,144.6916,144.768,18007.0
2021-03-31 13:15:00,170.4,170.46,170.31,170.38,12035.0,144.768,144.819,144.6916,144.751,12035.0
2021-03-31 13:20:00,170.39,170.43,170.31,170.31,8695.0,144.7595,144.7935,144.6916,144.6916,8695.0
2021-03-31 13:25:00,170.33,170.4,170.27,170.38,12014.0,144.7086,144.768,144.6576,144.751,12014.0
2021-03-31 13:30:00,170.38,170.62,170.32,170.62,21766.0,144.751,144.9549,144.7001,144.9549,21766.0
2021-03-31 13:35:00,170.58,170.65,170.51,170.6,21546.0,144.921,144.9804,144.8615,144.938,21546.0
2021-03-31 13:40:00,170.6,170.69,170.49,170.58,32189.0,144.938,145.0144,144.8445,144.921,32189.0
2021-03-31 13:45:00,170.56,170.56,170.39,170.5,9253.0,144.904,144.904,144.7595,144.853,9253.0
2021-03-31 13:50:00,170.46,170.67,170.41,170.65,19447.0,144.819,144.9974,144.7765,144.9804,19447.0
2021-03-31 13:55:00,170.67,170.7,170.6,170.64,13506.0,144.9974,145.0229,144.938,144.9719,13506.0
2021-03-31 14:00:00,170.61,170.65,170.18,170.32,37034.0,144.9465,144.9804,144.5811,144.7001,37034.0
2021-03-31 14:05:00,170.3,170.36,170.22,170.36,26397.0,144.6831,144.7341,144.6151,144.7341,26397.0
2021-03-31 14:10:00,170.34,170.61,170.33,170.59,27312.0,144.7171,144.9465,144.7086,144.9295,27312.0
2021-03-31 14:15:00,170.59,170.61,170.34,170.38,25135.0,144.9295,144.9465,144.7171,144.751,25135.0
2021-03-31 14:20:00,170.33,170.35,170.22,170.23,11749.0,144.7086,144.7256,144.6151,144.6236,11749.0
2021-03-31 14:25:00,170.25,170.45,170.21,170.36,15088.0,144.6406,144.8105,144.6066,144.7341,15088.0
2021-03-31 14:30:00,170.37,170.68,170.37,170.63,12358.0,144.7426,145.0059,144.7426,144.9634,12358.0
2021-03-31 14:35:00,170.64,170.79,170.61,170.65,26148.0,144.9719,145.0994,144.9465,144.9804,26148.0
2021-03-31 14:40:00,170.63,170.71,170.56,170.64,20155.0,144.9634,145.0314,144.904,144.9719,20155.0
2021-03-31 14:45:00,170.64,170.76,170.6,170.62,19922.0,144.9719,145.0739,144.938,144.9549,19922.0
2021-03-31 14:50:00,170.62,170.73,170.55,170.66,18272.0,144.9549,145.0484,144.8955,144.9889,18272.0
2021-03-31 14:55:00,170.64,170.73,170.51,170.57,27701.0,144.9719,145.0484,144.8615,144.9125,27701.0
2021-03-31 15:00:00,170.56,170.61,170.46,170.53,31523.0,144.904,144.9465,144.819,144.8785,31523.0
2021-03-31 15:05:00,170.51,170.62,170.49,170.61,17637.0,144.8615,144.9549,144.8445,144.9465,17637.0
2021-03-31 15:10:00,170.61,170.73,170.45,170.73,36028.0,144.9465,145.0484,144.8105,145.0484,36028.0
2021-03-31 15:15:00,170.73,170.77,170.62,170.7,34775.0,145.0484,145.0824,144.9549,145.0229,34775.0
2021-03-31 15:20:00,170.67,170.67,170.58,170.65,33133.0,144.9974,144.9974,144.921,144.9804,33133.0
2021-03-31 15:25:00,170.61,170.92,170.6,170.89,101607.0,144.9465,145.2098,144.938,145.1843,101607.0
2021-03-31 15:30:00,170.88,171.0,170.67,170.97,65379.0,145.1758,145.2778,144.9974,145.2523,65379.0
2021-03-31 15:35:00,170.97,170.98,170.42,170.43,39802.0,145.2523,145.2608,144.785,144.7935,39802.0
2021-03-31 15:40:00,170.41,170.55,170.36,170.39,27740.0,144.7765,144.8955,144.7341,144.7595,27740.0
2021-03-31 15:45:00,170.38,170.44,170.19,170.41,37625.0,144.751,144.802,144.5896,144.7765,37625.0
2021-03-31 15:50:00,170.39,170.66,170.19,170.39,76229.0,144.7595,144.9889,144.5896,144.7595,76229.0
2021-03-31 15:55:00,170.39,170.55,169.97,170.04,237404.0,144.7595,144.8955,144.4027,144.4622,237404.0
2021-04-01 09:30:00,170.18,170.48,169.69,170.12,75424.0,144.5811,144.836,144.1648,144.5302,75424.0
2021-04-01 09:35:00,170.14,170.19,169.39,169.86,37811.0,144.5471,144.5896,143.91,144.3093,37811.0
2021-04-01 09:40:00,169.83,170.42,169.79,170.06,34528.0,144.2838,144.785,144.2498,144.4792,34528.0
2021-04-01 09:45:00,170.09,170.13,169.25,169.46,46103.0,144.5047,144.5387,143.791,143.9694,46103.0
2021-04-01 09:50:00,169.45,169.9,169.45,169.84,23997.0,143.9609,144.3433,143.9609,144.2923,23997.0
2021-04-01 09:55:00,169.82,169.94,169.55,169.84,40154.0,144.2753,144.3772,144.0459,144.2923,40154.0
2021-04-01 10:00:00,169.92,170.03,169.54,169.73,32100.0,144.3602,144.4537,144.0374,144.1988,32100.0
2021-04-01 10:05:00,169.76,169.87,169.01,169.08,28811.0,144.2243,144.3178,143.5871,143.6466,28811.0
2021-04-01 10:10:00,169.04,169.32,169.01,169.26,35112.0,143.6126,143.8505,143.5871,143.7995,35112.0
2021-04-01 10:15:00,169.25,169.56,169.25,169.53,24054.0,143.791,144.0544,143.791,144.0289,24054.0
2021-04-01 10:20:00,169.49,169.75,169.49,169.75,15163.0,143.9949,144.2158,143.9949,144.2158,15163.0
2021-04-01 10:25:00,169.81,170.04,169.7,169.77,16714.0,144.2668,144.4622,144.1733,144.2328,16714.0
2021-04-01 10:30:00,169.7,169.82,169.48,169.74,14923.0,144.1733,144.2753,143.9864,144.2073,14923.0
2021-04-01 10:35:00,169.78,169.78,169.34,169.43,17719.0,144.2413,144.2413,143.8675,143.9439,17719.0
2021-04-01 10:40:00,169.4,169.56,169.3,169.33,11779.0,143.9185,144.0544,143.8335,143.859,11779.0
2021-04-01 10:45:00,169.31,169.36,168.89,168.95,32873.0,143.842,143.8845,143.4852,143.5362,32873.0
2021-04-01 10:50:00,168.93,169.23,168.83,169.04,28137.0,143.5192,143.774,143.4342,143.6126,28137.0
2021-04-01 10:55:00,169.06,169.7,169.03,169.61,23748.0,143.6296,144.1733,143.6041,144.0969,23748.0
2021-04-01 11:00:00,169.58,169.76,169.46,169.62,26361.0,144.0714,144.2243,143.9694,144.1054,26361.0
2021-04-01 11:05:00,169.66,169.67,169.43,169.45,9912.0,144.1394,144.1478,143.9439,143.9609,9912.0
2021-04-01 11:10:00,169.47,169.79,169.45,169.59,38049.0,143.9779,144.2498,143.9609,144.0799,38049.0
2021-04-01 11:15:00,169.6,169.68,169.41,169.56,19559.0,144.0884,144.1563,143.927,144.0544,19559.0
2021-04-01 11:20:00,169.56,169.78,169.56,169.61,17633.0,144.0544,144.2413,144.0544,144.0969,17633.0
2021-04-01 11:25:00,169.62,169.62,169.29,169.45,50144.0,144.1054,144.1054,143.825,143.9609,50144.0
2021-04-01 11:30:00,169.46,169.46,169.16,169.17,30655.0,143.9694,143.9694,143.7146,143.7231,30655.0
2021-04-01 11:35:00,169.15,169.43,169.06,169.39,50177.0,143.7061,143.9439,143.6296,143.91,50177.0
2021-04-01 11:40:00,169.41,169.41,169.16,169.31,28222.0,143.927,143.927,143.7146,143.842,28222.0
2021-04-01 11:45:00,169.33,169.37,169.2,169.27,14884.0,143.859,143.893,143.7485,143.808,14884.0
2021-04-01 11:50:00,169.28,169.3,169.07,169.22,8966.0,143.8165,143.8335,143.6381,143.7655,8966.0
2021-04-01 11:55:00,169.2,169.62,169.2,169.56,14763.0,143.7485,144.1054,143.7485,144.0544,14763.0
2021-04-01 12:00:00,169.57,169.88,169.55,169.8,17992.0,144.0629,144.3263,144.0459,144.2583,17992.0
2021-04-01 12:05:00,169.83,170.22,169.8,170.2,18492.0,144.2838,144.6151,144.2583,144.5981,18492.0
2021-04-01 12:10:00,170.2,170.6,170.2,170.54,31385.0,144.5981,144.938,144.5981,144.887,31385.0
2021-04-01 12:15:00,170.57,170.62,170.45,170.54,25356.0,144.9125,144.9549,144.8105,144.887,25356.0
2021-04-01 12:20:00,170.54,170.7,170.5,170.61,17198.0,144.887,145.0229,144.853,144.9465,17198.0
2021-04-01 12:25:00,170.65,170.73,170.59,170.68,14552.0,144.9804,145.0484,144.9295,145.0059,14552.0
2021-04-01 12:30:00,170.69,170.92,170.65,170.9,16648.0,145.0144,145.2098,144.9804,145.1928,16648.0
2021-04-01 12:35:00,170.89,170.99,170.7,170.78,14392.0,145.1843,145.2693,145.0229,145.0909,14392.0
2021-04-01 12:40:00,170.8,170.96,170.76,170.84,30118.0,145.1079,145.2438,145.0739,145.1419,30118.0
2021-04-01 12:45:00,170.85,170.93,170.65,170.68,24428.0,145.1503,145.2183,144.9804,145.0059,24428.0
2021-04-01 12:50:00,170.65,171.01,170.62,170.99,16324.0,144.9804,145.2863,144.9549,145.2693,16324.0
2021-04-01 12:55:00,171.0,171.26,170.96,171.21,26051.0,145.2778,145.4987,145.2438,145.4562,26051.0
2021-04-01 13:00:00,171.2,171.3,171.11,171.3,24600.0,145.4477,145.5327,145.3712,145.5327,24600.0
2021-04-01 13:05:00,171.3,171.68,171.3,171.67,33186.0,145.5327,145.8555,145.5327,145.847,33186.0
2021-04-01 13:10:00,171.65,171.71,171.32,171.36,30640.0,145.83,145.881,145.5497,145.5836,30640.0
2021-04-01 13:15:00,171.38,171.68,171.36,171.63,22449.0,145.6006,145.8555,145.5836,145.813,22449.0
2021-04-01 13:20:00,171.68,171.78,171.58,171.74,23569.0,145.8555,145.9405,145.7705,145.9065,23569.0
2021-04-01 13:25:00,171.77,171.84,171.54,171.54,27154.0,145.932,145.9914,145.7366,145.7366,27154.0
2021-04-01 13:30:00,171.61,171.88,171.52,171.87,25912.0,145.796,146.0254,145.7196,146.0169,25912.0
2021-04-01 13:35:00,171.87,172.14,171.84,171.95,48697.0,146.0169,146.2463,145.9914,146.0849,48697.0
2021-04-01 13:40:00,171.93,171.96,171.84,171.89,15252.0,146.0679,146.0934,145.9914,146.0339,15252.0
2021-04-01 13:45:00,171.91,171.95,171.59,171.59,21983.0,146.0509,146.0849,145.779,145.779,21983.0
2021-04-01 13:50:00,171.59,171.73,171.53,171.72,15229.0,145.779,145.898,145.7281,145.8895,15229.0
2021-04-01 13:55:00,171.72,171.74,171.52,171.56,18171.0,145.8895,145.9065,145.7196,145.7536,18171.0
2021-04-01 14:00:00,171.56,171.57,171.39,171.47,15581.0,145.7536,145.762,145.6091,145.6771,15581.0
2021-04-01 14:05:00,171.47,171.48,171.21,171.26,18368.0,145.6771,145.6856,145.4562,145.4987,18368.0
2021-04-01 14:10:00,171.27,171.29,170.94,171.28,46126.0,145.5072,145.5242,145.2268,145.5157,46126.0
2021-04-01 14:15:00,171.27,171.36,171.2,171.34,7377.0,145.5072,145.5836,145.4477,145.5666,7377.0
2021-04-01 14:20:00,171.35,171.37,171.04,171.17,12663.0,145.5751,145.5921,145.3118,145.4222,12663.0
2021-04-01 14:25:00,171.24,171.24,171.03,171.05,7635.0,145.4817,145.4817,145.3033,145.3203,7635.0
2021-04-01 14:30:00,171.05,171.2,171.03,171.2,13289.0,145.3203,145.4477,145.3033,145.4477,13289.0
2021-04-01 14:35:00,171.22,171.32,171.19,171.3,13370.0,145.4647,145.5497,145.4392,145.5327,13370.0
2021-04-01 14:40:00,171.34,171.55,171.33,171.5,11821.0,145.5666,145.7451,145.5581,145.7026,11821.0
2021-04-01 14:45:00,171.51,171.54,171.42,171.45,8781.0,145.7111,145.7366,145.6346,145.6601,8781.0
2021-04-01 14:50:00,171.47,171.47,171.27,171.33,12226.0,145.6771,145.6771,145.5072,145.5581,12226.0
2021-04-01 14:55:00,171.3,171.39,171.24,171.37,16755.0,145.5327,145.6091,145.4817,145.5921,16755.0
2021-04-01 15:00:00,171.37,171.38,171.19,171.22,16830.0,145.5921,145.6006,145.4392,145.4647,16830.0
2021-04-01 15:05:00,171.23,171.23,171.06,171.06,16091.0,145.4732,145.4732,145.3288,145.3288,16091.0
2021-04-01 15:10:00,171.08,171.25,171.08,171.2,14145.0,145.3458,145.4902,145.3458,145.4477,14145.0
2021-04-01 15:15:00,171.19,171.2,170.94,171.05,25998.0,145.4392,145.4477,145.2268,145.3203,25998.0
2021-04-01 15:20:00,171.06,171.1,170.93,170.95,21041.0,145.3288,145.3627,145.2183,145.2353,21041.0
2021-04-01 15:25:00,170.94,171.19,170.93,171.14,32945.0,145.2268,145.4392,145.2183,145.3967,32945.0
2021-04-01 15:30:00,171.13,171.25,171.05,171.22,32212.0,145.3882,145.4902,145.3203,145.4647,32212.0
2021-04-01 15:35:00,171.22,171.26,171.15,171.2,33111.0,145.4647,145.4987,145.4052,145.4477,33111.0
2021-04-01 15:40:00,171.21,171.23,171.04,171.07,20712.0,145.4562,145.4732,145.3118,145.3373,20712.0
2021-04-01 15:45:00,171.07,171.25,171.02,171.05,38241.0,145.3373,145.4902,145.2948,145.3203,38241.0
2021-04-01 15:50:00,171.06,171.21,170.97,171.19,52062.0,145.3288,145.4562,145.2523,145.4392,52062.0
2021-04-01 15:55:00,171.17,171.46,171.11,171.29,117433.0,145.4222,145.6686,145.3712,145.5242,117433.0
2021-04-05 09:30:00,172.0,172.77,171.37,172.74,61166.0,146.1274,146.7815,145.5921,146.7561,61166.0
2021-04-05 09:35:00,172.75,173.04,172.32,172.72,30196.0,146.7645,147.0109,146.3992,146.7391,30196.0
2021-04-05 09:40:00,172.73,172.83,172.3,172.34,17566.0,146.7476,146.8325,146.3822,146.4162,17566.0
2021-04-05 09:45:00,172.29,172.44,172.01,172.01,31505.0,146.3737,146.5012,146.1359,146.1359,31505.0
2021-04-05 09:50:00,171.96,172.05,171.8,171.89,32781.0,146.0934,146.1698,145.9574,146.0339,32781.0
2021-04-05 09:55:00,171.9,172.17,171.56,171.71,16775.0,146.0424,146.2718,145.7536,145.881,16775.0
2021-04-05 10:00:00,171.62,171.63,171.21,171.32,27342.0,145.8045,145.813,145.4562,145.5497,27342.0
2021-04-05 10:05:00,171.29,171.49,171.12,171.12,15756.0,145.5242,145.6941,145.3797,145.3797,15756.0
2021-04-05 10:10:00,171.14,171.8,171.11,171.78,19686.0,145.3967,145.9574,145.3712,145.9405,19686.0
2021-04-05 10:15:00,171.8,172.15,171.8,172.12,15783.0,145.9574,146.2548,145.9574,146.2293,15783.0
2021-04-05 10:20:00,172.09,172.29,172.0,172.06,12106.0,146.2038,146.3737,146.1274,146.1783,12106.0
2021-04-05 10:25:00,172.01,172.16,171.9,172.16,17984.0,146.1359,146.2633,146.0424,146.2633,17984.0
2021-04-05 10:30:00,172.14,172.33,171.95,172.32,23793.0,146.2463,146.4077,146.0849,146.3992,23793.0
2021-04-05 10:35:00,172.29,172.48,172.24,172.24,17787.0,146.3737,146.5352,146.3313,146.3313,17787.0
2021-04-05 10:40:00,172.29,172.64,172.26,172.52,28458.0,146.3737,146.6711,146.3483,146.5691,28458.0
2021-04-05 10:45:00,172.53,172.85,172.51,172.72,22295.0,146.5776,146.8495,146.5606,146.7391,22295.0
2021-04-05 10:50:00,172.71,172.75,172.13,172.21,18361.0,146.7306,146.7645,146.2378,146.3058,18361.0
2021-04-05 10:55:00,172.21,172.28,172.14,172.23,13277.0,146.3058,146.3652,146.2463,146.3228,13277.0
2021-04-05 11:00:00,172.19,172.27,172.02,172.16,17963.0,146.2888,146.3568,146.1444,146.2633,17963.0
2021-04-05 11:05:00,172.17,172.3,172.06,172.3,13108.0,146.2718,146.3822,146.1783,146.3822,13108.0
2021-04-05 11:10:00,172.31,172.63,172.23,172.45,12682.0,146.3907,146.6626,146.3228,146.5097,12682.0
2021-04-05 11:15:00,172.45,172.45,172.15,172.21,9753.0,146.5097,146.5097,146.2548,146.3058,9753.0
2021-04-05 11:20:00,172.21,172.21,171.87,172.04,10155.0,146.3058,146.3058,146.0169,146.1613,10155.0
2021-04-05 11:25:00,172.14,172.18,171.89,172.03,12160.0,146.2463,146.2803,146.0339,146.1529,12160.0
2021-04-05 11:30:00,172.04,172.19,171.91,171.94,17183.0,146.1613,146.2888,146.0509,146.0764,17183.0
2021-04-05 11:35:00,171.89,172.35,171.89,172.34,13997.0,146.0339,146.4247,146.0339,146.4162,13997.0
2021-04-05 11:40:00,172.34,172.4,172.21,172.31,12976.0,146.4162,146.4672,146.3058,146.3907,12976.0
2021-04-05 11:45:00,172.36,172.51,172.32,172.44,13432.0,146.4332,146.5606,146.3992,146.5012,13432.0
2021-04-05 11:50:00,172.5,172.5,172.26,172.3,11894.0,146.5522,146.5522,146.3483,146.3822,11894.0
2021-04-05 11:55:00,172.33,172.54,172.23,172.45,20162.0,146.4077,146.5861,146.3228,146.5097,20162.0
2021-04-05 12:00:00,172.45,172.66,172.4,172.64,9495.0,146.5097,146.6881,146.4672,146.6711,9495.0
2021-04-05 12:05:00,172.58,172.65,172.5,172.53,12072.0,146.6201,146.6796,146.5522,146.5776,12072.0
2021-04-05 12:10:00,172.51,172.55,172.41,172.48,9466.0,146.5606,146.5946,146.4757,146.5352,9466.0
2021-04-05 12:15:00,172.52,172.58,172.42,172.42,6702.0,146.5691,146.6201,146.4842,146.4842,6702.0
2021-04-05 12:20:00,172.41,172.48,172.23,172.37,11880.0,146.4757,146.5352,146.3228,146.4417,11880.0
2021-04-05 12:25:00,172.36,172.66,172.32,172.65,12871.0,146.4332,146.6881,146.3992,146.6796,12871.0
2021-04-05 12:30:00,172.65,172.84,172.59,172.75,13809.0,146.6796,146.841,146.6286,146.7645,13809.0
2021-04-05 12:35:00,172.78,172.88,172.65,172.72,11920.0,146.79,146.875,146.6796,146.7391,11920.0
2021-04-05 12:40:00,172.69,172.76,172.57,172.65,7765.0,146.7136,146.773,146.6116,146.6796,7765.0
2021-04-05 12:45:00,172.68,172.83,172.49,172.61,20259.0,146.7051,146.8325,146.5437,146.6456,20259.0
2021-04-05 12:50:00,172.64,172.74,172.51,172.51,6575.0,146.6711,146.7561,146.5606,146.5606,6575.0
2021-04-05 12:55:00,172.49,172.49,172.38,172.4,7899.0,146.5437,146.5437,146.4502,146.4672,7899.0
2021-04-05 13:00:00,172.38,172.52,172.35,172.52,6378.0,146.4502,146.5691,146.4247,146.5691,6378.0
2021-04-05 13:05:00,172.52,172.52,172.37,172.41,9483.0,146.5691,146.5691,146.4417,146.4757,9483.0
2021-04-05 13:10:00,172.43,172.45,172.26,172.33,12926.0,146.4927,146.5097,146.3483,146.4077,12926.0
2021-04-05 13:15:00,172.34,172.43,172.25,172.34,15456.0,146.4162,146.4927,146.3398,146.4162,15456.0
2021-04-05 13:20:00,172.31,172.37,172.23,172.25,10634.0,146.3907,146.4417,146.3228,146.3398,10634.0
2021-04-05 13:25:00,172.26,172.28,172.12,172.21,14926.0,146.3483,146.3652,146.2293,146.3058,14926.0
2021-04-05 13:30:00,172.23,172.3,172.17,172.2,8650.0,146.3228,146.3822,146.2718,146.2973,8650.0
2021-04-05 13:35:00,172.23,172.25,172.02,172.09,18985.0,146.3228,146.3398,146.1444,146.2038,18985.0
2021-04-05 13:40:00,172.11,172.14,172.0,172.11,10471.0,146.2208,146.2463,146.1274,146.2208,10471.0
2021-04-05 13:45:00,172.14,172.19,172.11,172.19,8217.0,146.2463,146.2888,146.2208,146.2888,8217.0
2021-04-05 13:50:00,172.2,172.21,172.13,172.13,6292.0,146.2973,146.3058,146.2378,146.2378,6292.0
2021-04-05 13:55:00,172.13,172.27,172.1,172.27,9774.0,146.2378,146.3568,146.2123,146.3568,9774.0
2021-04-05 14:00:00,172.26,172.26,172.08,172.18,12214.0,146.3483,146.3483,146.1953,146.2803,12214.0
2021-04-05 14:05:00,172.18,172.31,172.15,172.21,16711.0,146.2803,146.3907,146.2548,146.3058,16711.0
2021-04-05 14:10:00,172.21,172.39,172.2,172.34,13627.0,146.3058,146.4587,146.2973,146.4162,13627.0
2021-04-05 14:15:00,172.35,172.38,172.23,172.32,12824.0,146.4247,146.4502,146.3228,146.3992,12824.0
2021-04-05 14:20:00,172.34,172.37,172.29,172.35,9595.0,146.4162,146.4417,146.3737,146.4247,9595.0
2021-04-05 14:25:00,172.39,172.51,172.38,172.48,16519.0,146.4587,146.5606,146.4502,146.5352,16519.0
2021-04-05 14:30:00,172.47,172.48,172.37,172.47,14245.0,146.5267,146.5352,146.4417,146.5267,14245.0
2021-04-05 14:35:00,172.48,172.6,172.48,172.6,6008.0,146.5352,146.6371,146.5352,146.6371,6008.0
2021-04-05 14:40:00,172.6,172.65,172.34,172.45,31739.0,146.6371,146.6796,146.4162,146.5097,31739.0
2021-04-05 14:45:00,172.46,172.46,172.11,172.14,14717.0,146.5182,146.5182,146.2208,146.2463,14717.0
2021-04-05 14:50:00,172.07,172.08,171.84,172.04,12529.0,146.1868,146.1953,145.9914,146.1613,12529.0
2021-04-05 14:55:00,172.08,172.12,171.74,171.74,11869.0,146.1953,146.2293,145.9065,145.9065,11869.0
2021-04-05 15:00:00,171.75,171.86,171.68,171.8,14829.0,145.915,146.0084,145.8555,145.9574,14829.0
2021-04-05 15:05:00,171.77,171.99,171.76,171.93,12742.0,145.932,146.1189,145.9235,146.0679,12742.0
2021-04-05 15:10:00,171.94,171.94,171.84,171.88,12664.0,146.0764,146.0764,145.9914,146.0254,12664.0
2021-04-05 15:15:00,171.89,172.13,171.88,172.13,11673.0,146.0339,146.2378,146.0254,146.2378,11673.0
2021-04-05 15:20:00,172.15,172.22,172.06,172.12,12852.0,146.2548,146.3143,146.1783,146.2293,12852.0
2021-04-05 15:25:00,172.1,172.25,172.04,172.23,15574.0,146.2123,146.3398,146.1613,146.3228,15574.0
2021-04-05 15:30:00,172.23,172.23,171.7,171.7,22098.0,146.3228,146.3228,145.8725,145.8725,22098.0
2021-04-05 15:35:00,171.73,171.99,171.73,171.96,22527.0,145.898,146.1189,145.898,146.0934,22527.0
2021-04-05 15:40:00,171.97,172.04,171.74,171.97,22174.0,146.1019,146.1613,145.9065,146.1019,22174.0
2021-04-05 15:45:00,171.94,172.17,171.8,172.01,28214.0,146.0764,146.2718,145.9574,146.1359,28214.0
2021-04-05 15:50:00,171.94,172.17,171.81,172.09,47639.0,146.0764,146.2718,145.9659,146.2038,47639.0
2021-04-05 15:55:00,172.08,172.14,171.8,171.89,100969.0,146.1953,146.2463,145.9574,146.0339,100969.0
2021-04-06 09:30:00,172.09,172.15,171.3,171.51,75587.0,146.2038,146.2548,145.5327,145.7111,75587.0
2021-04-06 09:35:00,171.6,172.06,171.22,171.72,17403.0,145.7875,146.1783,145.4647,145.8895,17403.0
2021-04-06 09:40:00,171.71,171.75,171.27,171.35,17823.0,145.881,145.915,145.5072,145.5751,17823.0
2021-04-06 09:45:00,171.37,171.97,171.23,171.73,36383.0,145.5921,146.1019,145.4732,145.898,36383.0
2021-04-06 09:50:00,171.87,172.16,171.86,172.02,18510.0,146.0169,146.2633,146.0084,146.1444,18510.0
2021-04-06 09:55:00,172.05,172.43,172.04,172.26,18001.0,146.1698,146.4927,146.1613,146.3483,18001.0
2021-04-06 10:00:00,172.29,172.62,172.2,172.44,24183.0,146.3737,146.6541,146.2973,146.5012,24183.0
2021-04-06 10:05:00,172.41,172.5,172.16,172.44,15037.0,146.4757,146.5522,146.2633,146.5012,15037.0
2021-04-06 10:10:00,172.46,172.82,172.45,172.72,22724.0,146.5182,146.824,146.5097,146.7391,22724.0
2021-04-06 10:15:00,172.72,172.86,172.59,172.77,12308.0,146.7391,146.858,146.6286,146.7815,12308.0
2021-04-06 10:20:00,172.78,172.92,172.76,172.89,16290.0,146.79,146.909,146.773,146.8835,16290.0
2021-04-06 10:25:00,172.9,173.12,172.8,172.8,35204.0,146.892,147.0789,146.807,146.807,35204.0
2021-04-06 10:30:00,172.83,173.11,172.74,173.06,31388.0,146.8325,147.0704,146.7561,147.0279,31388.0
2021-04-06 10:35:00,173.05,173.15,172.97,173.11,16081.0,147.0194,147.1044,146.9515,147.0704,16081.0
2021-04-06 10:40:00,173.1,173.13,172.66,172.66,17961.0,147.0619,147.0874,146.6881,146.6881,17961.0
2021-04-06 10:45:00,172.69,172.93,172.62,172.75,9936.0,146.7136,146.9175,146.6541,146.7645,9936.0
2021-04-06 10:50:00,172.75,172.84,172.66,172.66,10085.0,146.7645,146.841,146.6881,146.6881,10085.0
2021-04-06 10:55:00,172.64,172.73,172.53,172.71,9926.0,146.6711,146.7476,146.5776,146.7306,9926.0
2021-04-06 11:00:00,172.69,172.82,172.63,172.72,19935.0,146.7136,146.824,146.6626,146.7391,19935.0
2021-04-06 11:05:00,172.72,173.16,172.65,173.01,45350.0,146.7391,147.1129,146.6796,146.9854,45350.0
2021-04-06 11:10:00,172.93,173.11,172.93,173.03,10821.0,146.9175,147.0704,146.9175,147.0024,10821.0
2021-04-06 11:15:00,173.01,173.13,172.94,172.99,12933.0,146.9854,147.0874,146.926,146.9684,12933.0
2021-04-06 11:20:00,172.97,172.98,172.67,172.78,8421.0,146.9515,146.96,146.6966,146.79,8421.0
2021-04-06 11:25:00,172.78,172.92,172.78,172.86,14255.0,146.79,146.909,146.79,146.858,14255.0
2021-04-06 11:30:00,172.88,172.94,172.68,172.8,10810.0,146.875,146.926,146.7051,146.807,10810.0
2021-04-06 11:35:00,172.83,172.99,172.8,172.97,15830.0,146.8325,146.9684,146.807,146.9515,15830.0
2021-04-06 11:40:00,172.96,172.96,172.82,172.96,9450.0,146.943,146.943,146.824,146.943,9450.0
2021-04-06 11:45:00,172.91,173.01,172.83,172.83,13290.0,146.9005,146.9854,146.8325,146.8325,13290.0
2021-04-06 11:50:00,172.84,172.97,172.72,172.96,12682.0,146.841,146.9515,146.7391,146.943,12682.0
2021-04-06 11:55:00,172.92,172.92,172.68,172.72,8978.0,146.909,146.909,146.7051,146.7391,8978.0
2021-04-06 12:00:00,172.73,172.9,172.73,172.77,6778.0,146.7476,146.892,146.7476,146.7815,6778.0
2021-04-06 12:05:00,172.8,172.94,172.77,172.84,8287.0,146.807,146.926,146.7815,146.841,8287.0
2021-04-06 12:10:00,172.84,173.03,172.84,173.03,8399.0,146.841,147.0024,146.841,147.0024,8399.0
2021-04-06 12:15:00,173.03,173.17,173.0,173.13,13104.0,147.0024,147.1214,146.9769,147.0874,13104.0
2021-04-06 12:20:00,173.13,173.16,173.06,173.14,6469.0,147.0874,147.1129,147.0279,147.0959,6469.0
2021-04-06 12:25:00,173.15,173.26,173.1,173.23,10349.0,147.1044,147.1978,147.0619,147.1723,10349.0
2021-04-06 12:30:00,173.22,173.23,172.92,173.05,12709.0,147.1638,147.1723,146.909,147.0194,12709.0
2021-04-06 12:35:00,173.0,173.01,172.8,172.88,9118.0,146.9769,146.9854,146.807,146.875,9118.0
2021-04-06 12:40:00,172.87,173.02,172.87,172.91,13790.0,146.8665,146.9939,146.8665,146.9005,13790.0
2021-04-06 12:45:00,172.93,173.15,172.93,173.01,16825.0,146.9175,147.1044,146.9175,146.9854,16825.0
2021-04-06 12:50:00,173.05,173.11,172.97,173.06,13879.0,147.0194,147.0704,146.9515,147.0279,13879.0
2021-04-06 12:55:00,173.06,173.18,173.0,173.18,6190.0,147.0279,147.1299,146.9769,147.1299,6190.0
2021-04-06 13:00:00,173.18,173.33,173.15,173.29,10644.0,147.1299,147.2573,147.1044,147.2233,10644.0
2021-04-06 13:05:00,173.28,173.4,173.21,173.39,12094.0,147.2148,147.3168,147.1554,147.3083,12094.0
2021-04-06 13:10:00,173.37,173.5,173.36,173.45,13648.0,147.2913,147.4017,147.2828,147.3593,13648.0
2021-04-06 13:15:00,173.45,173.66,173.42,173.63,17704.0,147.3593,147.5377,147.3338,147.5122,17704.0
2021-04-06 13:20:00,173.65,173.78,173.6,173.72,19616.0,147.5292,147.6396,147.4867,147.5886,19616.0
2021-04-06 13:25:00,173.7,173.97,173.65,173.87,26050.0,147.5716,147.801,147.5292,147.7161,26050.0
2021-04-06 13:30:00,173.84,173.91,173.72,173.88,16682.0,147.6906,147.7501,147.5886,147.7246,16682.0
2021-04-06 13:35:00,173.88,174.03,173.61,173.64,31797.0,147.7246,147.852,147.4952,147.5207,31797.0
2021-04-06 13:40:00,173.66,173.69,173.48,173.5,11621.0,147.5377,147.5632,147.3847,147.4017,11621.0
2021-04-06 13:45:00,173.54,173.75,173.5,173.6,12785.0,147.4357,147.6141,147.4017,147.4867,12785.0
2021-04-06 13:50:00,173.59,173.63,173.52,173.57,6438.0,147.4782,147.5122,147.4187,147.4612,6438.0
2021-04-06 13:55:00,173.59,173.74,173.55,173.6,7377.0,147.4782,147.6056,147.4442,147.4867,7377.0
2021-04-06 14:00:00,173.58,173.7,173.46,173.63,15638.0,147.4697,147.5716,147.3677,147.5122,15638.0
2021-04-06 14:05:00,173.66,173.67,173.52,173.61,9882.0,147.5377,147.5462,147.4187,147.4952,9882.0
2021-04-06 14:10:00,173.63,173.65,173.44,173.65,21654.0,147.5122,147.5292,147.3508,147.5292,21654.0
2021-04-06 14:15:00,173.64,173.7,173.54,173.59,14504.0,147.5207,147.5716,147.4357,147.4782,14504.0
2021-04-06 14:20:00,173.59,173.64,173.53,173.6,7482.0,147.4782,147.5207,147.4272,147.4867,7482.0
2021-04-06 14:25:00,173.61,173.76,173.6,173.75,15169.0,147.4952,147.6226,147.4867,147.6141,15169.0
2021-04-06 14:30:00,173.74,173.81,173.66,173.7,14867.0,147.6056,147.6651,147.5377,147.5716,14867.0
2021-04-06 14:35:00,173.7,173.7,173.4,173.4,10070.0,147.5716,147.5716,147.3168,147.3168,10070.0
2021-04-06 14:40:00,173.44,173.48,173.14,173.19,35105.0,147.3508,147.3847,147.0959,147.1384,35105.0
2021-04-06 14:45:00,173.17,173.24,173.1,173.24,7905.0,147.1214,147.1808,147.0619,147.1808,7905.0
2021-04-06 14:50:00,173.25,173.35,173.2,173.28,11725.0,147.1893,147.2743,147.1469,147.2148,11725.0
2021-04-06 14:55:00,173.28,173.42,173.24,173.24,10150.0,147.2148,147.3338,147.1808,147.1808,10150.0
2021-04-06 15:00:00,173.25,173.33,172.89,172.89,16703.0,147.1893,147.2573,146.8835,146.8835,16703.0
2021-04-06 15:05:00,172.88,173.03,172.86,173.03,8926.0,146.875,147.0024,146.858,147.0024,8926.0
2021-04-06 15:10:00,173.05,173.06,172.95,172.96,11072.0,147.0194,147.0279,146.9345,146.943,11072.0
2021-04-06 15:15:00,172.97,172.97,172.75,172.81,12769.0,146.9515,146.9515,146.7645,146.8155,12769.0
2021-04-06 15:20:00,172.81,172.95,172.77,172.77,14292.0,146.8155,146.9345,146.7815,146.7815,14292.0
2021-04-06 15:25:00,172.79,173.0,172.71,172.99,12993.0,146.7985,146.9769,146.7306,146.9684,12993.0
2021-04-06 15:30:00,173.02,173.16,172.9,172.98,27904.0,146.9939,147.1129,146.892,146.96,27904.0
2021-04-06 15:35:00,172.97,173.03,172.58,172.69,53730.0,146.9515,147.0024,146.6201,146.7136,53730.0
2021-04-06 15:40:00,172.74,173.01,172.74,172.86,20745.0,146.7561,146.9854,146.7561,146.858,20745.0
2021-04-06 15:45:00,172.85,173.11,172.84,173.11,34408.0,146.8495,147.0704,146.841,147.0704,34408.0
2021-04-06 15:50:00,173.09,173.12,172.79,172.86,53820.0,147.0534,147.0789,146.7985,146.858,53820.0
2021-04-06 15:55:00,172.9,173.04,172.81,172.94,87330.0,146.892,147.0109,146.8155,146.926,87330.0
2021-04-07 09:30:00,172.93,173.22,172.56,172.97,50684.0,146.9175,147.1638,146.6031,146.9515,50684.0
2021-04-07 09:35:00,173.02,173.35,172.85,173.22,11645.0,146.9939,147.2743,146.8495,147.1638,11645.0
2021-04-07 09:40:00,173.26,173.26,172.7,172.71,22027.0,147.1978,147.1978,146.7221,146.7306,22027.0
2021-04-07 09:45:00,172.71,172.98,172.56,172.81,11417.0,146.7306,146.96,146.6031,146.8155,11417.0
2021-04-07 09:50:00,172.78,172.91,172.73,172.8,11153.0,146.79,146.9005,146.7476,146.807,11153.0
2021-04-07 09:55:00,172.75,172.76,172.19,172.27,13251.0,146.7645,146.773,146.2888,146.3568,13251.0
2021-04-07 10:00:00,172.29,172.43,171.94,172.36,22730.0,146.3737,146.4927,146.0764,146.4332,22730.0
2021-04-07 10:05:00,172.42,172.42,171.92,172.07,22681.0,146.4842,146.4842,146.0594,146.1868,22681.0
2021-04-07 10:10:00,172.1,172.24,172.06,172.22,9155.0,146.2123,146.3313,146.1783,146.3143,9155.0
2021-04-07 10:15:00,172.24,172.26,172.06,172.18,10323.0,146.3313,146.3483,146.1783,146.2803,10323.0
2021-04-07 10:20:00,172.16,172.53,172.12,172.42,19731.0,146.2633,146.5776,146.2293,146.4842,19731.0
2021-04-07 10:25:00,172.45,172.45,172.13,172.31,10531.0,146.5097,146.5097,146.2378,146.3907,10531.0
2021-04-07 10:30:00,172.33,172.53,172.1,172.53,15568.0,146.4077,146.5776,146.2123,146.5776,15568.0
2021-04-07 10:35:00,172.53,172.6,172.44,172.57,14807.0,146.5776,146.6371,146.5012,146.6116,14807.0
2021-04-07 10:40:00,172.6,172.84,172.59,172.75,13677.0,146.6371,146.841,146.6286,146.7645,13677.0
2021-04-07 10:45:00,172.75,172.99,172.7,172.93,21331.0,146.7645,146.9684,146.7221,146.9175,21331.0
2021-04-07 10:50:00,172.9,173.28,172.87,173.01,18593.0,146.892,147.2148,146.8665,146.9854,18593.0
2021-04-07 10:55:00,173.02,173.02,172.68,172.72,15479.0,146.9939,146.9939,146.7051,146.7391,15479.0
2021-04-07 11:00:00,172.62,172.7,172.55,172.59,10742.0,146.6541,146.7221,146.5946,146.6286,10742.0
2021-04-07 11:05:00,172.61,172.77,172.52,172.6,10379.0,146.6456,146.7815,146.5691,146.6371,10379.0
2021-04-07 11:10:00,172.6,172.69,172.56,172.63,12602.0,146.6371,146.7136,146.6031,146.6626,12602.0
2021-04-07 11:15:00,172.61,172.69,172.54,172.56,13667.0,146.6456,146.7136,146.5861,146.6031,13667.0
2021-04-07 11:20:00,172.57,172.58,172.28,172.28,13416.0,146.6116,146.6201,146.3652,146.3652,13416.0
2021-04-07 11:25:00,172.36,172.56,172.36,172.36,10745.0,146.4332,146.6031,146.4332,146.4332,10745.0
2021-04-07 11:30:00,172.38,172.38,172.16,172.22,16915.0,146.4502,146.4502,146.2633,146.3143,16915.0
2021-04-07 11:35:00,172.21,172.23,171.98,172.04,16515.0,146.3058,146.3228,146.1104,146.1613,16515.0
2021-04-07 11:40:00,172.05,172.19,171.94,172.15,14828.0,146.1698,146.2888,146.0764,146.2548,14828.0
2021-04-07 11:45:00,172.11,172.34,172.11,172.34,11732.0,146.2208,146.4162,146.2208,146.4162,11732.0
2021-04-07 11:50:00,172.33,172.35,172.03,172.07,22711.0,146.4077,146.4247,146.1529,146.1868,22711.0
2021-04-07 11:55:00,172.06,172.06,171.85,171.94,9054.0,146.1783,146.1783,145.9999,146.0764,9054.0
2021-04-07 12:00:00,171.96,172.15,171.93,172.08,6895.0,146.0934,146.2548,146.0679,146.1953,6895.0
2021-04-07 12:05:00,172.1,172.11,171.88,172.05,11454.0,146.2123,146.2208,146.0254,146.1698,11454.0
2021-04-07 12:10:00,172.09,172.1,171.97,172.01,5994.0,146.2038,146.2123,146.1019,146.1359,5994.0
2021-04-07 12:15:00,172.03,172.04,171.81,171.83,17086.0,146.1529,146.1613,145.9659,145.9829,17086.0
2021-04-07 12:20:00,171.88,171.88,171.73,171.8,10634.0,146.0254,146.0254,145.898,145.9574,10634.0
2021-04-07 12:25:00,171.85,171.85,171.41,171.45,22083.0,145.9999,145.9999,145.6261,145.6601,22083.0
2021-04-07 12:30:00,171.48,171.59,171.2,171.28,20249.0,145.6856,145.779,145.4477,145.5157,20249.0
2021-04-07 12:35:00,171.29,171.41,171.22,171.31,8531.0,145.5242,145.6261,145.4647,145.5412,8531.0
2021-04-07 12:40:00,171.31,171.38,171.3,171.36,3750.0,145.5412,145.6006,145.5327,145.5836,3750.0
2021-04-07 12:45:00,171.38,171.48,171.35,171.36,6418.0,145.6006,145.6856,145.5751,145.5836,6418.0
2021-04-07 12:50:00,171.36,171.6,171.33,171.58,12261.0,145.5836,145.7875,145.5581,145.7705,12261.0
2021-04-07 12:55:00,171.59,171.67,171.55,171.62,5638.0,145.779,145.847,145.7451,145.8045,5638.0
2021-04-07 13:00:00,171.63,171.74,171.59,171.7,5215.0,145.813,145.9065,145.779,145.8725,5215.0
2021-04-07 13:05:00,171.69,171.72,171.52,171.54,5240.0,145.864,145.8895,145.7196,145.7366,5240.0
2021-04-07 13:10:00,171.58,171.89,171.58,171.88,10180.0,145.7705,146.0339,145.7705,146.0254,10180.0
2021-04-07 13:15:00,171.89,171.9,171.59,171.68,13381.0,146.0339,146.0424,145.779,145.8555,13381.0
2021-04-07 13:20:00,171.7,171.78,171.66,171.66,4290.0,145.8725,145.9405,145.8385,145.8385,4290.0
2021-04-07 13:25:00,171.72,171.91,171.72,171.9,2496.0,145.8895,146.0509,145.8895,146.0424,2496.0
2021-04-07 13:30:00,171.9,171.94,171.81,171.86,4868.0,146.0424,146.0764,145.9659,146.0084,4868.0
2021-04-07 13:35:00,171.87,171.91,171.58,171.66,18402.0,146.0169,146.0509,145.7705,145.8385,18402.0
2021-04-07 13:40:00,171.7,171.78,171.58,171.77,29991.0,145.8725,145.9405,145.7705,145.932,29991.0
2021-04-07 13:45:00,171.79,171.82,171.66,171.66,5239.0,145.949,145.9744,145.8385,145.8385,5239.0
2021-04-07 13:50:00,171.64,171.64,171.54,171.56,7679.0,145.8215,145.8215,145.7366,145.7536,7679.0
2021-04-07 13:55:00,171.57,171.62,171.51,171.57,9696.0,145.762,145.8045,145.7111,145.762,9696.0
2021-04-07 14:00:00,171.57,171.82,171.54,171.65,8853.0,145.762,145.9744,145.7366,145.83,8853.0
2021-04-07 14:05:00,171.63,171.84,171.59,171.62,6590.0,145.813,145.9914,145.779,145.8045,6590.0
2021-04-07 14:10:00,171.62,171.86,171.62,171.76,10558.0,145.8045,146.0084,145.8045,145.9235,10558.0
2021-04-07 14:15:00,171.75,171.82,171.61,171.7,10478.0,145.915,145.9744,145.796,145.8725,10478.0
2021-04-07 14:20:00,171.71,171.71,171.48,171.63,10130.0,145.881,145.881,145.6856,145.813,10130.0
2021-04-07 14:25:00,171.59,171.61,171.5,171.53,7127.0,145.779,145.796,145.7026,145.7281,7127.0
2021-04-07 14:30:00,171.58,171.67,171.51,171.63,7573.0,145.7705,145.847,145.7111,145.813,7573.0
2021-04-07 14:35:00,171.64,171.66,171.55,171.64,7959.0,145.8215,145.8385,145.7451,145.8215,7959.0
2021-04-07 14:40:00,171.66,171.74,171.62,171.69,8485.0,145.8385,145.9065,145.8045,145.864,8485.0
2021-04-07 14:45:00,171.66,171.77,171.65,171.72,7624.0,145.8385,145.932,145.83,145.8895,7624.0
2021-04-07 14:50:00,171.74,171.87,171.74,171.82,7695.0,145.9065,146.0169,145.9065,145.9744,7695.0
2021-04-07 14:55:00,171.87,171.92,171.76,171.76,9334.0,146.0169,146.0594,145.9235,145.9235,9334.0
2021-04-07 15:00:00,171.77,171.94,171.77,171.91,12204.0,145.932,146.0764,145.932,146.0509,12204.0
2021-04-07 15:05:00,171.89,171.96,171.83,171.88,12562.0,146.0339,146.0934,145.9829,146.0254,12562.0
2021-04-07 15:10:00,171.89,172.04,171.84,171.88,13095.0,146.0339,146.1613,145.9914,146.0254,13095.0
2021-04-07 15:15:00,171.88,172.03,171.86,171.93,19698.0,146.0254,146.1529,146.0084,146.0679,19698.0
2021-04-07 15:20:00,171.91,171.98,171.84,171.86,10621.0,146.0509,146.1104,145.9914,146.0084,10621.0
2021-04-07 15:25:00,171.85,171.86,171.72,171.8,15658.0,145.9999,146.0084,145.8895,145.9574,15658.0
2021-04-07 15:30:00,171.79,171.86,171.72,171.76,12246.0,145.949,146.0084,145.8895,145.9235,12246.0
2021-04-07 15:35:00,171.75,172.01,171.74,171.97,20479.0,145.915,146.1359,145.9065,146.1019,20479.0
2021-04-07 15:40:00,171.95,172.02,171.86,171.95,18644.0,146.0849,146.1444,146.0084,146.0849,18644.0
2021-04-07 15:45:00,171.96,172.08,171.95,172.07,32272.0,146.0934,146.1953,146.0849,146.1868,32272.0
2021-04-07 15:50:00,172.08,172.08,171.89,171.98,34160.0,146.1953,146.1953,146.0339,146.1104,34160.0
2021-04-07 15:55:00,171.96,172.06,171.83,171.86,66660.0,146.0934,146.1783,145.9829,146.0084,66660.0
2021-04-08 09:30:00,172.54,172.73,172.29,172.54,84410.0,146.5861,146.7476,146.3737,146.5861,84410.0
2021-04-08 09:35:00,172.49,172.54,171.73,171.88,33038.0,146.5437,146.5861,145.898,146.0254,33038.0
2021-04-08 09:40:00,171.92,171.94,171.46,171.54,25653.0,146.0594,146.0764,145.6686,145.7366,25653.0
2021-04-08 09:45:00,171.58,171.81,171.41,171.58,28619.0,145.7705,145.9659,145.6261,145.7705,28619.0
2021-04-08 09:50:00,171.56,171.67,171.32,171.42,11236.0,145.7536,145.847,145.5497,145.6346,11236.0
2021-04-08 09:55:00,171.37,171.52,171.25,171.51,9796.0,145.5921,145.7196,145.4902,145.7111,9796.0
2021-04-08 10:00:00,171.53,171.77,171.53,171.74,13398.0,145.7281,145.932,145.7281,145.9065,13398.0
2021-04-08 10:05:00,171.72,171.89,171.57,171.89,11758.0,145.8895,146.0339,145.762,146.0339,11758.0
2021-04-08 10:10:00,171.88,172.06,171.85,172.01,9874.0,146.0254,146.1783,145.9999,146.1359,9874.0
2021-04-08 10:15:00,172.03,172.31,172.01,172.25,16089.0,146.1529,146.3907,146.1359,146.3398,16089.0
2021-04-08 10:20:00,172.23,172.75,172.17,172.69,40234.0,146.3228,146.7645,146.2718,146.7136,40234.0
2021-04-08 10:25:00,172.73,172.78,172.63,172.74,18477.0,146.7476,146.79,146.6626,146.7561,18477.0
2021-04-08 10:30:00,172.71,172.71,172.5,172.53,14897.0,146.7306,146.7306,146.5522,146.5776,14897.0
2021-04-08 10:35:00,172.52,172.85,172.52,172.69,9115.0,146.5691,146.8495,146.5691,146.7136,9115.0
2021-04-08 10:40:00,172.69,172.79,172.69,172.78,6052.0,146.7136,146.7985,146.7136,146.79,6052.0
2021-04-08 10:45:00,172.78,172.78,172.5,172.6,11355.0,146.79,146.79,146.5522,146.6371,11355.0
2021-04-08 10:50:00,172.62,172.65,172.46,172.48,5809.0,146.6541,146.6796,146.5182,146.5352,5809.0
2021-04-08 10:55:00,172.49,172.51,172.18,172.3,6827.0,146.5437,146.5606,146.2803,146.3822,6827.0
2021-04-08 11:00:00,172.32,172.5,172.31,172.44,12429.0,146.3992,146.5522,146.3907,146.5012,12429.0
2021-04-08 11:05:00,172.42,172.5,172.34,172.38,6002.0,146.4842,146.5522,146.4162,146.4502,6002.0
2021-04-08 11:10:00,172.42,172.54,172.34,172.54,8819.0,146.4842,146.5861,146.4162,146.5861,8819.0
2021-04-08 11:15:00,172.59,172.67,172.52,172.56,14210.0,146.6286,146.6966,146.5691,146.6031,14210.0
2021-04-08 11:20:00,172.58,172.69,172.32,172.43,15128.0,146.6201,146.7136,146.3992,146.4927,15128.0
2021-04-08 11:25:00,172.43,172.44,172.19,172.2,10375.0,146.4927,146.5012,146.2888,146.2973,10375.0
2021-04-08 11:30:00,172.2,172.33,172.15,172.24,11207.0,146.2973,146.4077,146.2548,146.3313,11207.0
2021-04-08 11:35:00,172.23,172.6,172.2,172.5,13851.0,146.3228,146.6371,146.2973,146.5522,13851.0
2021-04-08 11:40:00,172.49,172.83,172.47,172.83,11054.0,146.5437,146.8325,146.5267,146.8325,11054.0
2021-04-08 11:45:00,172.83,172.83,172.62,172.76,9362.0,146.8325,146.8325,146.6541,146.773,9362.0
2021-04-08 11:50:00,172.72,172.9,172.7,172.9,9360.0,146.7391,146.892,146.7221,146.892,9360.0
2021-04-08 11:55:00,172.9,172.9,172.69,172.7,11371.0,146.892,146.892,146.7136,146.7221,11371.0
2021-04-08 12:00:00,172.7,172.84,172.7,172.83,7400.0,146.7221,146.841,146.7221,146.8325,7400.0
2021-04-08 12:05:00,172.86,172.92,172.72,172.75,13212.0,146.858,146.909,146.7391,146.7645,13212.0
2021-04-08 12:10:00,172.74,172.82,172.57,172.82,7720.0,146.7561,146.824,146.6116,146.824,7720.0
2021-04-08 12:15:00,172.8,172.9,172.76,172.8,7488.0,146.807,146.892,146.773,146.807,7488.0
2021-04-08 12:20:00,172.77,172.86,172.73,172.86,14531.0,146.7815,146.858,146.7476,146.858,14531.0
2021-04-08 12:25:00,172.81,172.97,172.8,172.88,11548.0,146.8155,146.9515,146.807,146.875,11548.0
2021-04-08 12:30:00,172.91,173.03,172.86,172.95,10712.0,146.9005,147.0024,146.858,146.9345,10712.0
2021-04-08 12:35:00,172.98,173.22,172.96,173.22,13999.0,146.96,147.1638,146.943,147.1638,13999.0
2021-04-08 12:40:00,173.21,173.25,173.02,173.06,9888.0,147.1554,147.1893,146.9939,147.0279,9888.0
2021-04-08 12:45:00,173.08,173.08,172.93,172.95,7276.0,147.0449,147.0449,146.9175,146.9345,7276.0
2021-04-08 12:50:00,172.96,173.19,172.95,173.16,6016.0,146.943,147.1384,146.9345,147.1129,6016.0
2021-04-08 12:55:00,173.15,173.2,172.99,173.0,21658.0,147.1044,147.1469,146.9684,146.9769,21658.0
2021-04-08 13:00:00,173.01,173.14,172.92,173.04,5330.0,146.9854,147.0959,146.909,147.0109,5330.0
2021-04-08 13:05:00,173.01,173.12,172.96,173.06,17012.0,146.9854,147.0789,146.943,147.0279,17012.0
2021-04-08 13:10:00,173.09,173.12,173.02,173.05,4394.0,147.0534,147.0789,146.9939,147.0194,4394.0
2021-04-08 13:15:00,173.06,173.18,173.0,173.18,9432.0,147.0279,147.1299,146.9769,147.1299,9432.0
2021-04-08 13:20:00,173.15,173.16,173.0,173.04,13417.0,147.1044,147.1129,146.9769,147.0109,13417.0
2021-04-08 13:25:00,173.01,173.07,172.94,172.96,9012.0,146.9854,147.0364,146.926,146.943,9012.0
2021-04-08 13:30:00,172.99,172.99,172.77,172.82,9416.0,146.9684,146.9684,146.7815,146.824,9416.0
2021-04-08 13:35:00,172.77,172.84,172.59,172.59,9741.0,146.7815,146.841,146.6286,146.6286,9741.0
2021-04-08 13:40:00,172.58,172.67,172.45,172.49,8037.0,146.6201,146.6966,146.5097,146.5437,8037.0
2021-04-08 13:45:00,172.47,172.68,172.47,172.64,8448.0,146.5267,146.7051,146.5267,146.6711,8448.0
2021-04-08 13:50:00,172.64,172.69,172.57,172.6,5255.0,146.6711,146.7136,146.6116,146.6371,5255.0
2021-04-08 13:55:00,172.58,172.63,172.5,172.5,5061.0,146.6201,146.6626,146.5522,146.5522,5061.0
2021-04-08 14:00:00,172.54,172.55,172.48,172.51,4858.0,146.5861,146.5946,146.5352,146.5606,4858.0
2021-04-08 14:05:00,172.52,172.57,172.47,172.53,5664.0,146.5691,146.6116,146.5267,146.5776,5664.0
2021-04-08 14:10:00,172.53,172.55,172.47,172.49,5926.0,146.5776,146.5946,146.5267,146.5437,5926.0
2021-04-08 14:15:00,172.5,172.64,172.5,172.61,5860.0,146.5522,146.6711,146.5522,146.6456,5860.0
2021-04-08 14:20:00,172.6,172.61,172.31,172.46,8769.0,146.6371,146.6456,146.3907,146.5182,8769.0
2021-04-08 14:25:00,172.43,172.49,172.4,172.46,5943.0,146.4927,146.5437,146.4672,146.5182,5943.0
2021-04-08 14:30:00,172.48,172.57,172.39,172.53,9120.0,146.5352,146.6116,146.4587,146.5776,9120.0
2021-04-08 14:35:00,172.52,172.58,172.48,172.54,8427.0,146.5691,146.6201,146.5352,146.5861,8427.0
2021-04-08 14:40:00,172.49,172.6,172.46,172.56,10110.0,146.5437,146.6371,146.5182,146.6031,10110.0
2021-04-08 14:45:00,172.55,172.57,172.43,172.47,7658.0,146.5946,146.6116,146.4927,146.5267,7658.0
2021-04-08 14:50:00,172.45,172.53,172.42,172.52,5115.0,146.5097,146.5776,146.4842,146.5691,5115.0
2021-04-08 14:55:00,172.53,172.71,172.5,172.71,10545.0,146.5776,146.7306,146.5522,146.7306,10545.0
2021-04-08 15:00:00,172.68,172.83,172.62,172.83,17229.0,146.7051,146.8325,146.6541,146.8325,17229.0
2021-04-08 15:05:00,172.8,172.96,172.8,172.96,13570.0,146.807,146.943,146.807,146.943,13570.0
2021-04-08 15:10:00,172.9,172.9,172.7,172.73,7064.0,146.892,146.892,146.7221,146.7476,7064.0
2021-04-08 15:15:00,172.71,172.76,172.68,172.75,10791.0,146.7306,146.773,146.7051,146.7645,10791.0
2021-04-08 15:20:00,172.73,172.74,172.62,172.67,9551.0,146.7476,146.7561,146.6541,146.6966,9551.0
2021-04-08 15:25:00,172.65,172.69,172.59,172.59,9703.0,146.6796,146.7136,146.6286,146.6286,9703.0
2021-04-08 15:30:00,172.59,172.74,172.55,172.68,20500.0,146.6286,146.7561,146.5946,146.7051,20500.0
2021-04-08 15:35:00,172.67,172.94,172.63,172.89,17836.0,146.6966,146.926,146.6626,146.8835,17836.0
2021-04-08 15:40:00,172.84,172.86,172.69,172.77,20520.0,146.841,146.858,146.7136,146.7815,20520.0
2021-04-08 15:45:00,172.78,172.85,172.7,172.8,24687.0,146.79,146.8495,146.7221,146.807,24687.0
2021-04-08 15:50:00,172.8,173.0,172.7,172.91,44227.0,146.807,146.9769,146.7221,146.9005,44227.0
2021-04-08 15:55:00,172.9,173.11,172.83,173.02,119191.0,146.892,147.0704,146.8325,146.9939,119191.0
2021-04-09 09:30:00,173.27,173.94,173.15,173.93,65755.0,147.2063,147.7755,147.1044,147.767,65755.0
2021-04-09 09:35:00,173.94,174.16,173.66,173.78,19414.0,147.7755,147.9625,147.5377,147.6396,19414.0
2021-04-09 09:40:00,173.7,173.71,173.28,173.35,21380.0,147.5716,147.5801,147.2148,147.2743,21380.0
2021-04-09 09:45:00,173.36,173.36,172.82,172.85,27590.0,147.2828,147.2828,146.824,146.8495,27590.0
2021-04-09 09:50:00,172.85,173.35,172.83,173.32,10259.0,146.8495,147.2743,146.8325,147.2488,10259.0
2021-04-09 09:55:00,173.2,173.36,173.2,173.28,6677.0,147.1469,147.2828,147.1469,147.2148,6677.0
2021-04-09 10:00:00,173.27,173.31,173.11,173.17,10736.0,147.2063,147.2403,147.0704,147.1214,10736.0
2021-04-09 10:05:00,173.22,173.33,173.11,173.23,4986.0,147.1638,147.2573,147.0704,147.1723,4986.0
2021-04-09 10:10:00,173.23,173.33,173.16,173.33,11270.0,147.1723,147.2573,147.1129,147.2573,11270.0
2021-04-09 10:15:00,173.34,173.51,173.19,173.49,10352.0,147.2658,147.4102,147.1384,147.3932,10352.0
2021-04-09 10:20:00,173.49,173.71,173.47,173.58,6719.0,147.3932,147.5801,147.3762,147.4697,6719.0
2021-04-09 10:25:00,173.57,173.77,173.56,173.76,5810.0,147.4612,147.6311,147.4527,147.6226,5810.0
2021-04-09 10:30:00,173.72,173.88,173.52,173.88,23903.0,147.5886,147.7246,147.4187,147.7246,23903.0
2021-04-09 10:35:00,173.85,174.18,173.82,174.08,23896.0,147.6991,147.9794,147.6736,147.8945,23896.0
2021-04-09 10:40:00,174.08,174.11,173.78,173.8,10067.0,147.8945,147.92,147.6396,147.6566,10067.0
2021-04-09 10:45:00,173.77,174.06,173.76,174.04,11092.0,147.6311,147.8775,147.6226,147.8605,11092.0
2021-04-09 10:50:00,173.99,174.15,173.95,174.11,12469.0,147.818,147.954,147.784,147.92,12469.0
2021-04-09 10:55:00,174.06,174.23,174.05,174.2,13741.0,147.8775,148.0219,147.869,147.9964,13741.0
2021-04-09 11:00:00,174.23,174.43,174.2,174.26,17301.0,148.0219,148.1918,147.9964,148.0474,17301.0
2021-04-09 11:05:00,174.25,174.41,174.15,174.37,10837.0,148.0389,148.1748,147.954,148.1409,10837.0
2021-04-09 11:10:00,174.34,174.45,174.3,174.38,6448.0,148.1154,148.2088,148.0814,148.1494,6448.0
2021-04-09 11:15:00,174.35,174.35,174.19,174.25,6894.0,148.1239,148.1239,147.9879,148.0389,6894.0
2021-04-09 11:20:00,174.31,174.58,174.31,174.52,19484.0,148.0899,148.3193,148.0899,148.2683,19484.0
2021-04-09 11:25:00,174.48,174.5,174.34,174.43,7747.0,148.2343,148.2513,148.1154,148.1918,7747.0
2021-04-09 11:30:00,174.47,174.6,174.42,174.52,9057.0,148.2258,148.3363,148.1833,148.2683,9057.0
2021-04-09 11:35:00,174.5,174.67,174.41,174.61,13189.0,148.2513,148.3957,148.1748,148.3448,13189.0
2021-04-09 11:40:00,174.58,174.74,174.58,174.73,10508.0,148.3193,148.4552,148.3193,148.4467,10508.0
2021-04-09 11:45:00,174.72,174.82,174.68,174.77,8739.0,148.4382,148.5232,148.4042,148.4807,8739.0
2021-04-09 11:50:00,174.74,174.86,174.72,174.81,8267.0,148.4552,148.5572,148.4382,148.5147,8267.0
2021-04-09 11:55:00,174.78,174.87,174.77,174.81,6135.0,148.4892,148.5657,148.4807,148.5147,6135.0
2021-04-09 12:00:00,174.79,174.87,174.73,174.77,10193.0,148.4977,148.5657,148.4467,148.4807,10193.0
2021-04-09 12:05:00,174.77,174.91,174.77,174.89,7862.0,148.4807,148.5996,148.4807,148.5826,7862.0
2021-04-09 12:10:00,174.91,174.99,174.85,174.98,12815.0,148.5996,148.6676,148.5487,148.6591,12815.0
2021-04-09 12:15:00,174.98,175.42,174.97,175.08,82564.0,148.6591,149.0329,148.6506,148.7441,82564.0
2021-04-09 12:20:00,175.04,175.7,175.0,175.7,30960.0,148.7101,149.2708,148.6761,149.2708,30960.0
2021-04-09 12:25:00,175.65,175.66,175.03,175.09,19891.0,149.2283,149.2368,148.7016,148.7526,19891.0
2021-04-09 12:30:00,175.11,175.47,175.11,175.29,8479.0,148.7696,149.0754,148.7696,148.9225,8479.0
2021-04-09 12:35:00,175.34,175.42,175.24,175.38,7700.0,148.965,149.0329,148.88,148.9989,7700.0
2021-04-09 12:40:00,175.39,175.47,175.34,175.4,4763.0,149.0074,149.0754,148.965,149.0159,4763.0
2021-04-09 12:45:00,175.4,175.5,175.34,175.38,12784.0,149.0159,149.1009,148.965,148.9989,12784.0
2021-04-09 12:50:00,175.38,175.49,175.35,175.41,8403.0,148.9989,149.0924,148.9734,149.0244,8403.0
2021-04-09 12:55:00,175.42,175.61,175.42,175.56,12452.0,149.0329,149.1943,149.0329,149.1519,12452.0
2021-04-09 13:00:00,175.62,175.67,175.57,175.64,7873.0,149.2028,149.2453,149.1604,149.2198,7873.0
2021-04-09 13:05:00,175.62,175.64,175.5,175.59,12758.0,149.2028,149.2198,149.1009,149.1773,12758.0
2021-04-09 13:10:00,175.57,175.58,175.38,175.42,5895.0,149.1604,149.1689,148.9989,149.0329,5895.0
2021-04-09 13:15:00,175.43,175.52,175.38,175.43,9240.0,149.0414,149.1179,148.9989,149.0414,9240.0
2021-04-09 13:20:00,175.42,175.46,175.26,175.26,5187.0,149.0329,149.0669,148.897,148.897,5187.0
2021-04-09 13:25:00,175.27,175.38,175.25,175.34,8333.0,148.9055,148.9989,148.8885,148.965,8333.0
2021-04-09 13:30:00,175.35,175.43,175.34,175.41,5527.0,148.9734,149.0414,148.965,149.0244,5527.0
2021-04-09 13:35:00,175.41,175.55,175.41,175.49,9419.0,149.0244,149.1434,149.0244,149.0924,9419.0
2021-04-09 13:40:00,175.48,175.5,175.39,175.41,6474.0,149.0839,149.1009,149.0074,149.0244,6474.0
2021-04-09 13:45:00,175.42,175.55,175.41,175.49,9808.0,149.0329,149.1434,149.0244,149.0924,9808.0
2021-04-09 13:50:00,175.46,175.49,175.3,175.45,9427.0,149.0669,149.0924,148.931,149.0584,9427.0
2021-04-09 13:55:00,175.47,175.64,175.47,175.48,11854.0,149.0754,149.2198,149.0754,149.0839,11854.0
2021-04-09 14:00:00,175.5,175.55,175.28,175.28,14109.0,149.1009,149.1434,148.914,148.914,14109.0
2021-04-09 14:05:00,175.3,175.35,175.22,175.32,14156.0,148.931,148.9734,148.863,148.948,14156.0
2021-04-09 14:10:00,175.35,175.64,175.31,175.59,15469.0,148.9734,149.2198,148.9395,149.1773,15469.0
2021-04-09 14:15:00,175.55,175.62,175.31,175.42,12282.0,149.1434,149.2028,148.9395,149.0329,12282.0
2021-04-09 14:20:00,175.43,175.43,175.25,175.27,7160.0,149.0414,149.0414,148.8885,148.9055,7160.0
2021-04-09 14:25:00,175.25,175.35,175.11,175.22,8132.0,148.8885,148.9734,148.7696,148.863,8132.0
2021-04-09 14:30:00,175.21,175.21,175.05,175.12,12369.0,148.8545,148.8545,148.7186,148.778,12369.0
2021-04-09 14:35:00,175.14,175.15,174.93,175.08,13042.0,148.795,148.8035,148.6166,148.7441,13042.0
2021-04-09 14:40:00,175.06,175.24,175.05,175.24,6423.0,148.7271,148.88,148.7186,148.88,6423.0
2021-04-09 14:45:00,175.23,175.35,175.22,175.29,9205.0,148.8715,148.9734,148.863,148.9225,9205.0
2021-04-09 14:50:00,175.3,175.3,175.17,175.22,13616.0,148.931,148.931,148.8205,148.863,13616.0
2021-04-09 14:55:00,175.22,175.22,174.97,175.01,10223.0,148.863,148.863,148.6506,148.6846,10223.0
2021-04-09 15:00:00,175.02,175.03,174.92,174.93,11295.0,148.6931,148.7016,148.6081,148.6166,11295.0
2021-04-09 15:05:00,174.91,175.03,174.89,175.01,7083.0,148.5996,148.7016,148.5826,148.6846,7083.0
2021-04-09 15:10:00,175.0,175.12,174.96,175.05,15503.0,148.6761,148.778,148.6421,148.7186,15503.0
2021-04-09 15:15:00,175.0,175.23,174.96,175.13,17757.0,148.6761,148.8715,148.6421,148.7865,17757.0
2021-04-09 15:20:00,175.12,175.32,175.12,175.25,10736.0,148.778,148.948,148.778,148.8885,10736.0
2021-04-09 15:25:00,175.25,175.43,175.25,175.43,15914.0,148.8885,149.0414,148.8885,149.0414,15914.0
2021-04-09 15:30:00,175.44,175.61,175.42,175.56,29036.0,149.0499,149.1943,149.0329,149.1519,29036.0
2021-04-09 15:35:00,175.56,175.6,175.42,175.43,28859.0,149.1519,149.1858,149.0329,149.0414,28859.0
2021-04-09 15:40:00,175.44,175.6,175.33,175.33,30714.0,149.0499,149.1858,148.9565,148.9565,30714.0
2021-04-09 15:45:00,175.37,175.63,175.31,175.61,49065.0,148.9904,149.2113,148.9395,149.1943,49065.0
2021-04-09 15:50:00,175.61,175.84,175.56,175.77,93435.0,149.1943,149.3897,149.1519,149.3303,93435.0
2021-04-09 15:55:00,175.79,175.95,175.69,175.93,189921.0,149.3473,149.4832,149.2623,149.4662,189921.0
2021-04-12 09:30:00,175.44,175.44,174.75,175.31,88392.0,149.0499,149.0499,148.4637,148.9395,88392.0
2021-04-12 09:35:00,175.35,176.11,174.99,176.1,79774.0,148.9734,149.6191,148.6676,149.6106,79774.0
2021-04-12 09:40:00,176.15,176.41,176.02,176.14,29808.0,149.6531,149.874,149.5427,149.6446,29808.0
2021-04-12 09:45:00,176.18,176.6,176.18,176.26,34696.0,149.6786,150.0354,149.6786,149.7466,34696.0
2021-04-12 09:50:00,176.2,176.2,175.92,176.1,31807.0,149.6956,149.6956,149.4577,149.6106,31807.0
2021-04-12 09:55:00,176.07,176.45,176.05,176.41,22157.0,149.5851,149.908,149.5682,149.874,22157.0
2021-04-12 10:00:00,176.39,176.88,176.38,176.88,17559.0,149.857,150.2733,149.8485,150.2733,17559.0
2021-04-12 10:05:00,176.83,177.07,176.5,177.0,33976.0,150.2308,150.4347,149.9505,150.3753,33976.0
2021-04-12 10:10:00,177.01,177.11,176.67,176.88,24717.0,150.3837,150.4687,150.0949,150.2733,24717.0
2021-04-12 10:15:00,176.9,176.95,176.56,176.72,23377.0,150.2903,150.3328,150.0014,150.1374,23377.0
2021-04-12 10:20:00,176.63,176.7,176.49,176.52,19088.0,150.0609,150.1204,149.942,149.9675,19088.0
2021-04-12 10:25:00,176.52,176.56,176.35,176.44,19890.0,149.9675,150.0014,149.823,149.8995,19890.0
2021-04-12 10:30:00,176.38,176.45,176.33,176.45,9763.0,149.8485,149.908,149.806,149.908,9763.0
2021-04-12 10:35:00,176.45,176.82,176.44,176.81,25910.0,149.908,150.2223,149.8995,150.2138,25910.0
2021-04-12 10:40:00,176.8,177.08,176.77,177.06,21012.0,150.2053,150.4432,150.1798,150.4262,21012.0
2021-04-12 10:45:00,177.03,177.05,176.85,176.85,12681.0,150.4007,150.4177,150.2478,150.2478,12681.0
2021-04-12 10:50:00,176.9,176.9,176.63,176.81,15859.0,150.2903,150.2903,150.0609,150.2138,15859.0
2021-04-12 10:55:00,176.78,176.96,176.78,176.96,25842.0,150.1883,150.3413,150.1883,150.3413,25842.0
2021-04-12 11:00:00,176.97,177.3,176.97,177.23,28782.0,150.3498,150.6301,150.3498,150.5707,28782.0
2021-04-12 11:05:00,177.23,177.47,177.19,177.47,24838.0,150.5707,150.7746,150.5367,150.7746,24838.0
2021-04-12 11:10:00,177.48,178.2,177.45,177.98,94010.0,150.7831,151.3947,150.7576,151.2078,94010.0
2021-04-12 11:15:00,177.96,178.02,177.68,177.72,30462.0,151.1908,151.2418,150.953,150.9869,30462.0
2021-04-12 11:20:00,177.72,178.14,177.72,178.06,20790.0,150.9869,151.3438,150.9869,151.2758,20790.0
2021-04-12 11:25:00,178.06,178.06,177.77,177.8,13652.0,151.2758,151.2758,151.0294,151.0549,13652.0
2021-04-12 11:30:00,177.78,178.19,177.72,178.1,34095.0,151.0379,151.3863,150.9869,151.3098,34095.0
2021-04-12 11:35:00,178.11,178.38,178.03,178.28,26973.0,151.3183,151.5477,151.2503,151.4627,26973.0
2021-04-12 11:40:00,178.26,178.53,178.23,178.51,24992.0,151.4457,151.6751,151.4202,151.6581,24992.0
2021-04-12 11:45:00,178.5,178.59,178.46,178.53,23329.0,151.6496,151.7261,151.6156,151.6751,23329.0
2021-04-12 11:50:00,178.53,178.63,178.47,178.52,25939.0,151.6751,151.7601,151.6241,151.6666,25939.0
2021-04-12 11:55:00,178.52,178.61,178.23,178.25,28598.0,151.6666,151.7431,151.4202,151.4372,28598.0
2021-04-12 12:00:00,178.27,178.29,178.11,178.22,28122.0,151.4542,151.4712,151.3183,151.4117,28122.0
2021-04-12 12:05:00,178.24,178.42,178.22,178.38,17992.0,151.4287,151.5817,151.4117,151.5477,17992.0
2021-04-12 12:10:00,178.4,178.8,178.39,178.78,23814.0,151.5647,151.9045,151.5562,151.8875,23814.0
2021-04-12 12:15:00,178.8,178.81,178.58,178.8,19781.0,151.9045,151.913,151.7176,151.9045,19781.0
2021-04-12 12:20:00,178.8,178.92,178.7,178.88,17133.0,151.9045,152.0064,151.8195,151.9725,17133.0
2021-04-12 12:25:00,178.87,178.88,178.59,178.76,15791.0,151.964,151.9725,151.7261,151.8705,15791.0
2021-04-12 12:30:00,178.78,178.92,178.69,178.81,17248.0,151.8875,152.0064,151.811,151.913,17248.0
2021-04-12 12:35:00,178.77,178.93,178.73,178.87,16566.0,151.879,152.0149,151.845,151.964,16566.0
2021-04-12 12:40:00,178.87,179.02,178.77,178.99,23924.0,151.964,152.0914,151.879,152.0659,23924.0
2021-04-12 12:45:00,179.01,179.23,178.78,178.84,67807.0,152.0829,152.2698,151.8875,151.9385,67807.0
2021-04-12 12:50:00,178.86,178.98,178.74,178.98,16589.0,151.9555,152.0574,151.8535,152.0574,16589.0
2021-04-12 12:55:00,178.97,179.27,178.93,179.26,21072.0,152.0489,152.3038,152.0149,152.2953,21072.0
2021-04-12 13:00:00,179.25,179.33,178.99,179.09,30511.0,152.2868,152.3548,152.0659,152.1509,30511.0
2021-04-12 13:05:00,179.08,179.13,178.65,178.77,31910.0,152.1424,152.1849,151.7771,151.879,31910.0
2021-04-12 13:10:00,178.77,178.79,178.53,178.55,12473.0,151.879,151.896,151.6751,151.6921,12473.0
2021-04-12 13:15:00,178.55,178.68,178.47,178.68,14131.0,151.6921,151.8025,151.6241,151.8025,14131.0
2021-04-12 13:20:00,178.72,178.77,178.66,178.66,6771.0,151.8365,151.879,151.7856,151.7856,6771.0
2021-04-12 13:25:00,178.63,178.76,178.62,178.69,10260.0,151.7601,151.8705,151.7516,151.811,10260.0
2021-04-12 13:30:00,178.7,178.73,178.48,178.56,14092.0,151.8195,151.845,151.6326,151.7006,14092.0
2021-04-12 13:35:00,178.57,178.64,178.5,178.57,6994.0,151.7091,151.7686,151.6496,151.7091,6994.0
2021-04-12 13:40:00,178.58,178.63,178.53,178.55,6470.0,151.7176,151.7601,151.6751,151.6921,6470.0
2021-04-12 13:45:00,178.57,178.8,178.56,178.73,16479.0,151.7091,151.9045,151.7006,151.845,16479.0
2021-04-12 13:50:00,178.71,178.76,178.54,178.62,15947.0,151.828,151.8705,151.6836,151.7516,15947.0
2021-04-12 13:55:00,178.6,178.8,178.59,178.67,10677.0,151.7346,151.9045,151.7261,151.794,10677.0
2021-04-12 14:00:00,178.66,178.85,178.66,178.69,9892.0,151.7856,151.947,151.7856,151.811,9892.0
2021-04-12 14:05:00,178.73,178.78,178.61,178.78,13652.0,151.845,151.8875,151.7431,151.8875,13652.0
2021-04-12 14:10:00,178.77,178.78,178.61,178.68,14110.0,151.879,151.8875,151.7431,151.8025,14110.0
2021-04-12 14:15:00,178.65,178.82,178.61,178.8,11625.0,151.7771,151.9215,151.7431,151.9045,11625.0
2021-04-12 14:20:00,178.81,178.91,178.74,178.87,12629.0,151.913,151.9979,151.8535,151.964,12629.0
2021-04-12 14:25:00,178.87,178.94,178.8,178.9,6607.0,151.964,152.0234,151.9045,151.9895,6607.0
2021-04-12 14:30:00,178.89,178.94,178.81,178.81,9588.0,151.981,152.0234,151.913,151.913,9588.0
2021-04-12 14:35:00,178.83,178.85,178.65,178.7,11477.0,151.93,151.947,151.7771,151.8195,11477.0
2021-04-12 14:40:00,178.71,178.71,178.5,178.52,14062.0,151.828,151.828,151.6496,151.6666,14062.0
2021-04-12 14:45:00,178.53,178.53,178.35,178.43,15539.0,151.6751,151.6751,151.5222,151.5901,15539.0
2021-04-12 14:50:00,178.43,178.53,178.38,178.49,6057.0,151.5901,151.6751,151.5477,151.6411,6057.0
2021-04-12 14:55:00,178.48,178.61,178.47,178.56,9657.0,151.6326,151.7431,151.6241,151.7006,9657.0
2021-04-12 15:00:00,178.59,178.59,178.45,178.54,10374.0,151.7261,151.7261,151.6071,151.6836,10374.0
2021-04-12 15:05:00,178.53,178.55,178.33,178.33,10873.0,151.6751,151.6921,151.5052,151.5052,10873.0
2021-04-12 15:10:00,178.34,178.42,178.34,178.38,10461.0,151.5137,151.5817,151.5137,151.5477,10461.0
2021-04-12 15:15:00,178.35,178.48,178.33,178.44,16405.0,151.5222,151.6326,151.5052,151.5986,16405.0
2021-04-12 15:20:00,178.47,178.79,178.47,178.7,14134.0,151.6241,151.896,151.6241,151.8195,14134.0
2021-04-12 15:25:00,178.72,178.77,178.68,178.75,11925.0,151.8365,151.879,151.8025,151.862,11925.0
2021-04-12 15:30:00,178.75,178.77,178.57,178.64,25725.0,151.862,151.879,151.7091,151.7686,25725.0
2021-04-12 15:35:00,178.64,178.79,178.59,178.74,35762.0,151.7686,151.896,151.7261,151.8535,35762.0
2021-04-12 15:40:00,178.72,178.72,178.38,178.46,42286.0,151.8365,151.8365,151.5477,151.6156,42286.0
2021-04-12 15:45:00,178.46,178.78,178.41,178.7,48939.0,151.6156,151.8875,151.5732,151.8195,48939.0
2021-04-12 15:50:00,178.71,178.88,178.65,178.85,58138.0,151.828,151.9725,151.7771,151.947,58138.0
2021-04-12 15:55:00,178.8,178.82,178.51,178.66,129549.0,151.9045,151.9215,151.6581,151.7856,129549.0
2021-04-13 09:30:00,177.95,177.95,177.01,177.15,71037.0,151.1824,151.1824,150.3837,150.5027,71037.0
2021-04-13 09:35:00,177.01,178.45,176.91,177.74,43872.0,150.3837,151.6071,150.2988,151.0039,43872.0
2021-04-13 09:40:00,177.72,177.77,176.94,177.05,28615.0,150.9869,151.0294,150.3243,150.4177,28615.0
2021-04-13 09:45:00,177.04,177.39,176.68,177.38,26736.0,150.4092,150.7066,150.1034,150.6981,26736.0
2021-04-13 09:50:00,177.47,177.99,177.25,177.65,22768.0,150.7746,151.2163,150.5876,150.9275,22768.0
2021-04-13 09:55:00,177.61,177.86,177.55,177.7,13695.0,150.8935,151.1059,150.8425,150.97,13695.0
2021-04-13 10:00:00,177.71,177.8,177.55,177.72,17049.0,150.9785,151.0549,150.8425,150.9869,17049.0
2021-04-13 10:05:00,177.75,177.93,177.39,177.88,38863.0,151.0124,151.1654,150.7066,151.1229,38863.0
2021-04-13 10:10:00,177.81,178.11,177.74,177.74,17868.0,151.0634,151.3183,151.0039,151.0039,17868.0
2021-04-13 10:15:00,177.72,177.72,177.3,177.52,11658.0,150.9869,150.9869,150.6301,150.817,11658.0
2021-04-13 10:20:00,177.54,177.93,177.49,177.91,11928.0,150.834,151.1654,150.7915,151.1484,11928.0
2021-04-13 10:25:00,177.85,177.87,177.6,177.64,26648.0,151.0974,151.1144,150.885,150.919,26648.0
2021-04-13 10:30:00,177.64,177.77,177.41,177.75,13950.0,150.919,151.0294,150.7236,151.0124,13950.0
2021-04-13 10:35:00,177.71,178.07,177.67,177.86,13849.0,150.9785,151.2843,150.9445,151.1059,13849.0
2021-04-13 10:40:00,177.82,178.12,177.8,178.09,10284.0,151.0719,151.3268,151.0549,151.3013,10284.0
2021-04-13 10:45:00,178.05,178.3,178.03,178.18,23944.0,151.2673,151.4797,151.2503,151.3778,23944.0
2021-04-13 10:50:00,178.19,178.45,178.05,178.4,14258.0,151.3863,151.6071,151.2673,151.5647,14258.0
2021-04-13 10:55:00,178.4,178.61,178.32,178.51,21572.0,151.5647,151.7431,151.4967,151.6581,21572.0
2021-04-13 11:00:00,178.55,178.75,178.54,178.69,16658.0,151.6921,151.862,151.6836,151.811,16658.0
2021-04-13 11:05:00,178.69,178.71,178.46,178.46,8918.0,151.811,151.828,151.6156,151.6156,8918.0
2021-04-13 11:10:00,178.44,178.83,178.38,178.74,13099.0,151.5986,151.93,151.5477,151.8535,13099.0
2021-04-13 11:15:00,178.78,178.79,178.4,178.49,12605.0,151.8875,151.896,151.5647,151.6411,12605.0
2021-04-13 11:20:00,178.52,178.54,178.34,178.43,16307.0,151.6666,151.6836,151.5137,151.5901,16307.0
2021-04-13 11:25:00,178.38,178.46,178.37,178.42,11152.0,151.5477,151.6156,151.5392,151.5817,11152.0
2021-04-13 11:30:00,178.44,178.69,178.44,178.44,15681.0,151.5986,151.811,151.5986,151.5986,15681.0
2021-04-13 11:35:00,178.47,178.51,178.18,178.23,12891.0,151.6241,151.6581,151.3778,151.4202,12891.0
2021-04-13 11:40:00,178.22,178.54,178.21,178.5,6897.0,151.4117,151.6836,151.4032,151.6496,6897.0
2021-04-13 11:45:00,178.46,178.61,178.42,178.61,6844.0,151.6156,151.7431,151.5817,151.7431,6844.0
2021-04-13 11:50:00,178.68,178.82,178.65,178.82,10099.0,151.8025,151.9215,151.7771,151.9215,10099.0
2021-04-13 11:55:00,178.78,178.83,178.65,178.83,9121.0,151.8875,151.93,151.7771,151.93,9121.0
2021-04-13 12:00:00,178.83,178.83,178.68,178.69,4814.0,151.93,151.93,151.8025,151.811,4814.0
2021-04-13 12:05:00,178.67,178.85,178.66,178.8,6895.0,151.794,151.947,151.7856,151.9045,6895.0
2021-04-13 12:10:00,178.8,178.93,178.72,178.83,11081.0,151.9045,152.0149,151.8365,151.93,11081.0
2021-04-13 12:15:00,178.81,178.9,178.73,178.9,9577.0,151.913,151.9895,151.845,151.9895,9577.0
2021-04-13 12:20:00,178.9,179.21,178.9,178.92,51440.0,151.9895,152.2528,151.9895,152.0064,51440.0
2021-04-13 12:25:00,178.92,178.92,178.5,178.5,10147.0,152.0064,152.0064,151.6496,151.6496,10147.0
2021-04-13 12:30:00,178.47,178.61,178.45,178.47,8473.0,151.6241,151.7431,151.6071,151.6241,8473.0
2021-04-13 12:35:00,178.44,178.58,178.36,178.48,9948.0,151.5986,151.7176,151.5307,151.6326,9948.0
2021-04-13 12:40:00,178.47,178.52,178.34,178.4,5989.0,151.6241,151.6666,151.5137,151.5647,5989.0
2021-04-13 12:45:00,178.39,178.49,178.31,178.49,5785.0,151.5562,151.6411,151.4882,151.6411,5785.0
2021-04-13 12:50:00,178.51,178.53,178.39,178.53,7222.0,151.6581,151.6751,151.5562,151.6751,7222.0
2021-04-13 12:55:00,178.53,178.71,178.53,178.61,8975.0,151.6751,151.828,151.6751,151.7431,8975.0
2021-04-13 13:00:00,178.59,178.66,178.49,178.54,6873.0,151.7261,151.7856,151.6411,151.6836,6873.0
2021-04-13 13:05:00,178.52,178.6,178.43,178.48,7349.0,151.6666,151.7346,151.5901,151.6326,7349.0
2021-04-13 13:10:00,178.58,178.74,178.54,178.74,7541.0,151.7176,151.8535,151.6836,151.8535,7541.0
2021-04-13 13:15:00,178.74,178.75,178.61,178.73,8498.0,151.8535,151.862,151.7431,151.845,8498.0
2021-04-13 13:20:00,178.72,178.85,178.72,178.83,6663.0,151.8365,151.947,151.8365,151.93,6663.0
2021-04-13 13:25:00,178.85,178.98,178.85,178.9,6470.0,151.947,152.0574,151.947,151.9895,6470.0
2021-04-13 13:30:00,178.93,179.06,178.93,179.05,7729.0,152.0149,152.1254,152.0149,152.1169,7729.0
2021-04-13 13:35:00,179.08,179.15,179.08,179.1,5671.0,152.1424,152.2018,152.1424,152.1594,5671.0
2021-04-13 13:40:00,179.1,179.18,179.04,179.08,10129.0,152.1594,152.2273,152.1084,152.1424,10129.0
2021-04-13 13:45:00,179.09,179.21,179.06,179.11,8664.0,152.1509,152.2528,152.1254,152.1679,8664.0
2021-04-13 13:50:00,179.14,179.21,179.06,179.14,5631.0,152.1933,152.2528,152.1254,152.1933,5631.0
2021-04-13 13:55:00,179.12,179.39,179.11,179.37,35644.0,152.1764,152.4057,152.1679,152.3888,35644.0
2021-04-13 14:00:00,179.36,179.48,179.36,179.4,9832.0,152.3803,152.4822,152.3803,152.4142,9832.0
2021-04-13 14:05:00,179.4,179.42,179.17,179.21,9784.0,152.4142,152.4312,152.2188,152.2528,9784.0
2021-04-13 14:10:00,179.2,179.46,179.2,179.41,8530.0,152.2443,152.4652,152.2443,152.4227,8530.0
2021-04-13 14:15:00,179.4,179.63,179.38,179.63,18829.0,152.4142,152.6096,152.3972,152.6096,18829.0
2021-04-13 14:20:00,179.64,179.71,179.55,179.68,12023.0,152.6181,152.6776,152.5417,152.6521,12023.0
2021-04-13 14:25:00,179.68,179.7,179.59,179.61,9024.0,152.6521,152.6691,152.5757,152.5927,9024.0
2021-04-13 14:30:00,179.59,179.71,179.49,179.64,19238.0,152.5757,152.6776,152.4907,152.6181,19238.0
2021-04-13 14:35:00,179.63,179.66,179.5,179.53,11678.0,152.6096,152.6351,152.4992,152.5247,11678.0
2021-04-13 14:40:00,179.53,179.59,179.4,179.45,11188.0,152.5247,152.5757,152.4142,152.4567,11188.0
2021-04-13 14:45:00,179.46,179.61,179.43,179.61,9375.0,152.4652,152.5927,152.4397,152.5927,9375.0
2021-04-13 14:50:00,179.62,179.75,179.6,179.7,10452.0,152.6011,152.7116,152.5842,152.6691,10452.0
2021-04-13 14:55:00,179.7,179.76,179.62,179.73,7517.0,152.6691,152.7201,152.6011,152.6946,7517.0
2021-04-13 15:00:00,179.73,179.9,179.72,179.87,14335.0,152.6946,152.839,152.6861,152.8135,14335.0
2021-04-13 15:05:00,179.86,179.86,179.7,179.71,10075.0,152.805,152.805,152.6691,152.6776,10075.0
2021-04-13 15:10:00,179.71,179.86,179.71,179.84,13022.0,152.6776,152.805,152.6776,152.7881,13022.0
2021-04-13 15:15:00,179.83,179.84,179.64,179.78,15677.0,152.7796,152.7881,152.6181,152.7371,15677.0
2021-04-13 15:20:00,179.77,179.88,179.65,179.68,18453.0,152.7286,152.822,152.6266,152.6521,18453.0
2021-04-13 15:25:00,179.69,179.77,179.63,179.72,14386.0,152.6606,152.7286,152.6096,152.6861,14386.0
2021-04-13 15:30:00,179.72,179.92,179.72,179.85,20085.0,152.6861,152.856,152.6861,152.7965,20085.0
2021-04-13 15:35:00,179.86,179.87,179.53,179.55,28302.0,152.805,152.8135,152.5247,152.5417,28302.0
2021-04-13 15:40:00,179.56,179.61,179.38,179.51,23896.0,152.5502,152.5927,152.3972,152.5077,23896.0
2021-04-13 15:45:00,179.52,179.53,179.3,179.3,27297.0,152.5162,152.5247,152.3293,152.3293,27297.0
2021-04-13 15:50:00,179.23,179.45,179.06,179.45,50779.0,152.2698,152.4567,152.1254,152.4567,50779.0
2021-04-13 15:55:00,179.42,179.6,179.31,179.43,75726.0,152.4312,152.5842,152.3378,152.4397,75726.0
2021-04-14 09:30:00,178.82,179.4,177.54,178.57,85689.0,151.9215,152.4142,150.834,151.7091,85689.0
2021-04-14 09:35:00,178.6,179.17,178.6,179.02,25582.0,151.7346,152.2188,151.7346,152.0914,25582.0
2021-04-14 09:40:00,179.02,179.26,178.75,178.84,38647.0,152.0914,152.2953,151.862,151.9385,38647.0
2021-04-14 09:45:00,178.92,178.97,178.51,178.6,38029.0,152.0064,152.0489,151.6581,151.7346,38029.0
2021-04-14 09:50:00,178.6,178.78,178.33,178.6,12014.0,151.7346,151.8875,151.5052,151.7346,12014.0
2021-04-14 09:55:00,178.52,178.81,178.35,178.79,27066.0,151.6666,151.913,151.5222,151.896,27066.0
2021-04-14 10:00:00,178.77,178.91,178.54,178.56,12540.0,151.879,151.9979,151.6836,151.7006,12540.0
2021-04-14 10:05:00,178.53,178.54,178.22,178.26,11049.0,151.6751,151.6836,151.4117,151.4457,11049.0
2021-04-14 10:10:00,178.24,178.28,177.72,177.72,46598.0,151.4287,151.4627,150.9869,150.9869,46598.0
2021-04-14 10:15:00,177.81,177.84,177.64,177.84,28876.0,151.0634,151.0889,150.919,151.0889,28876.0
2021-04-14 10:20:00,177.77,178.01,177.62,177.9,13727.0,151.0294,151.2333,150.902,151.1399,13727.0
2021-04-14 10:25:00,177.94,178.26,177.91,178.26,9840.0,151.1739,151.4457,151.1484,151.4457,9840.0
2021-04-14 10:30:00,178.27,178.27,177.96,178.24,11672.0,151.4542,151.4542,151.1908,151.4287,11672.0
2021-04-14 10:35:00,178.23,178.36,178.11,178.3,15923.0,151.4202,151.5307,151.3183,151.4797,15923.0
2021-04-14 10:40:00,178.24,178.45,178.19,178.24,11240.0,151.4287,151.6071,151.3863,151.4287,11240.0
2021-04-14 10:45:00,178.19,178.31,177.79,177.92,12473.0,151.3863,151.4882,151.0464,151.1569,12473.0
2021-04-14 10:50:00,177.91,178.02,177.8,177.83,10009.0,151.1484,151.2418,151.0549,151.0804,10009.0
2021-04-14 10:55:00,177.83,177.86,177.6,177.64,9850.0,151.0804,151.1059,150.885,150.919,9850.0
2021-04-14 11:00:00,177.66,177.67,177.31,177.44,12664.0,150.936,150.9445,150.6386,150.7491,12664.0
2021-04-14 11:05:00,177.5,177.96,177.49,177.94,9384.0,150.8,151.1908,150.7915,151.1739,9384.0
2021-04-14 11:10:00,177.99,178.01,177.69,177.69,18254.0,151.2163,151.2333,150.9615,150.9615,18254.0
2021-04-14 11:15:00,177.7,177.88,177.63,177.64,12368.0,150.97,151.1229,150.9105,150.919,12368.0
2021-04-14 11:20:00,177.65,177.73,177.44,177.44,15556.0,150.9275,150.9954,150.7491,150.7491,15556.0
2021-04-14 11:25:00,177.47,177.48,177.16,177.21,23706.0,150.7746,150.7831,150.5112,150.5537,23706.0
2021-04-14 11:30:00,177.19,177.44,177.14,177.26,14789.0,150.5367,150.7491,150.4942,150.5961,14789.0
2021-04-14 11:35:00,177.25,177.5,177.19,177.47,12229.0,150.5876,150.8,150.5367,150.7746,12229.0
2021-04-14 11:40:00,177.48,177.65,177.48,177.56,8359.0,150.7831,150.9275,150.7831,150.851,8359.0
2021-04-14 11:45:00,177.55,177.79,177.55,177.7,8210.0,150.8425,151.0464,150.8425,150.97,8210.0
2021-04-14 11:50:00,177.73,177.84,177.67,177.74,5577.0,150.9954,151.0889,150.9445,151.0039,5577.0
2021-04-14 11:55:00,177.7,177.79,177.63,177.71,8348.0,150.97,151.0464,150.9105,150.9785,8348.0
2021-04-14 12:00:00,177.72,177.76,177.52,177.69,5843.0,150.9869,151.0209,150.817,150.9615,5843.0
2021-04-14 12:05:00,177.69,177.91,177.67,177.89,8671.0,150.9615,151.1484,150.9445,151.1314,8671.0
2021-04-14 12:10:00,177.84,177.84,177.33,177.36,8582.0,151.0889,151.0889,150.6556,150.6811,8582.0
2021-04-14 12:15:00,177.4,177.58,177.4,177.57,3051.0,150.7151,150.868,150.7151,150.8595,3051.0
2021-04-14 12:20:00,177.6,177.65,177.42,177.45,5124.0,150.885,150.9275,150.7321,150.7576,5124.0
2021-04-14 12:25:00,177.51,177.6,177.47,177.53,3890.0,150.8085,150.885,150.7746,150.8255,3890.0
2021-04-14 12:30:00,177.49,177.52,177.41,177.47,6355.0,150.7915,150.817,150.7236,150.7746,6355.0
2021-04-14 12:35:00,177.51,177.66,177.44,177.52,5172.0,150.8085,150.936,150.7491,150.817,5172.0
2021-04-14 12:40:00,177.61,177.71,177.6,177.68,6521.0,150.8935,150.9785,150.885,150.953,6521.0
2021-04-14 12:45:00,177.69,177.73,177.6,177.68,5967.0,150.9615,150.9954,150.885,150.953,5967.0
2021-04-14 12:50:00,177.72,177.74,177.29,177.33,18705.0,150.9869,151.0039,150.6216,150.6556,18705.0
2021-04-14 12:55:00,177.37,177.44,177.27,177.34,10351.0,150.6896,150.7491,150.6046,150.6641,10351.0
2021-04-14 13:00:00,177.34,177.45,177.13,177.45,23603.0,150.6641,150.7576,150.4857,150.7576,23603.0
2021-04-14 13:05:00,177.44,177.61,177.38,177.52,6477.0,150.7491,150.8935,150.6981,150.817,6477.0
2021-04-14 13:10:00,177.51,177.59,177.43,177.56,7123.0,150.8085,150.8765,150.7406,150.851,7123.0
2021-04-14 13:15:00,177.55,177.65,177.54,177.61,6059.0,150.8425,150.9275,150.834,150.8935,6059.0
2021-04-14 13:20:00,177.63,177.76,177.61,177.69,4821.0,150.9105,151.0209,150.8935,150.9615,4821.0
2021-04-14 13:25:00,177.71,177.74,177.54,177.55,16758.0,150.9785,151.0039,150.834,150.8425,16758.0
2021-04-14 13:30:00,177.55,177.6,177.23,177.24,18989.0,150.8425,150.885,150.5707,150.5792,18989.0
2021-04-14 13:35:00,177.18,177.19,176.92,177.07,26050.0,150.5282,150.5367,150.3073,150.4347,26050.0
2021-04-14 13:40:00,177.0,177.15,176.95,177.08,11084.0,150.3753,150.5027,150.3328,150.4432,11084.0
2021-04-14 13:45:00,177.06,177.18,176.94,177.06,12061.0,150.4262,150.5282,150.3243,150.4262,12061.0
2021-04-14 13:50:00,177.04,177.15,176.98,177.12,17709.0,150.4092,150.5027,150.3583,150.4772,17709.0
2021-04-14 13:55:00,177.13,177.16,176.7,176.79,15729.0,150.4857,150.5112,150.1204,150.1968,15729.0
2021-04-14 14:00:00,176.77,176.95,176.72,176.87,10708.0,150.1798,150.3328,150.1374,150.2648,10708.0
2021-04-14 14:05:00,176.87,176.87,176.34,176.45,22422.0,150.2648,150.2648,149.8145,149.908,22422.0
2021-04-14 14:10:00,176.44,176.94,176.44,176.88,9231.0,149.8995,150.3243,149.8995,150.2733,9231.0
2021-04-14 14:15:00,176.9,177.01,176.5,176.67,15807.0,150.2903,150.3837,149.9505,150.0949,15807.0
2021-04-14 14:20:00,176.67,176.77,176.65,176.7,10616.0,150.0949,150.1798,150.0779,150.1204,10616.0
2021-04-14 14:25:00,176.74,176.89,176.6,176.63,8952.0,150.1544,150.2818,150.0354,150.0609,8952.0
2021-04-14 14:30:00,176.61,176.7,176.46,176.46,12485.0,150.0439,150.1204,149.9165,149.9165,12485.0
2021-04-14 14:35:00,176.46,176.58,176.36,176.52,16646.0,149.9165,150.0184,149.8315,149.9675,16646.0
2021-04-14 14:40:00,176.54,176.74,176.51,176.65,13318.0,149.9844,150.1544,149.959,150.0779,13318.0
2021-04-14 14:45:00,176.68,176.69,176.56,176.58,16362.0,150.1034,150.1119,150.0014,150.0184,16362.0
2021-04-14 14:50:00,176.56,176.69,176.5,176.6,7849.0,150.0014,150.1119,149.9505,150.0354,7849.0
2021-04-14 14:55:00,176.56,176.62,176.45,176.49,13242.0,150.0014,150.0524,149.908,149.942,13242.0
2021-04-14 15:00:00,176.47,176.49,176.12,176.37,40674.0,149.925,149.942,149.6276,149.84,40674.0
2021-04-14 15:05:00,176.37,176.52,176.33,176.42,13497.0,149.84,149.9675,149.806,149.8825,13497.0
2021-04-14 15:10:00,176.45,176.57,176.37,176.43,11086.0,149.908,150.0099,149.84,149.891,11086.0
2021-04-14 15:15:00,176.48,176.71,176.47,176.57,13119.0,149.9335,150.1289,149.925,150.0099,13119.0
2021-04-14 15:20:00,176.58,176.71,176.41,176.68,16117.0,150.0184,150.1289,149.874,150.1034,16117.0
2021-04-14 15:25:00,176.68,176.98,176.67,176.76,14872.0,150.1034,150.3583,150.0949,150.1714,14872.0
2021-04-14 15:30:00,176.76,176.85,176.66,176.68,26782.0,150.1714,150.2478,150.0864,150.1034,26782.0
2021-04-14 15:35:00,176.69,176.89,176.59,176.82,31366.0,150.1119,150.2818,150.0269,150.2223,31366.0
2021-04-14 15:40:00,176.82,176.86,176.61,176.78,27050.0,150.2223,150.2563,150.0439,150.1883,27050.0
2021-04-14 15:45:00,176.81,176.85,176.35,176.48,39873.0,150.2138,150.2478,149.823,149.9335,39873.0
2021-04-14 15:50:00,176.46,176.54,176.27,176.3,53524.0,149.9165,149.9844,149.7551,149.7805,53524.0
2021-04-14 15:55:00,176.28,176.33,175.89,176.09,215287.0,149.7636,149.806,149.4322,149.6021,215287.0
2021-04-15 09:30:00,178.85,178.96,177.94,178.2,87996.0,151.947,152.0404,151.1739,151.3947,87996.0
2021-04-15 09:35:00,178.07,178.48,177.99,178.45,19360.0,151.2843,151.6326,151.2163,151.6071,19360.0
2021-04-15 09:40:00,178.37,178.45,177.64,177.65,15170.0,151.5392,151.6071,150.919,150.9275,15170.0
2021-04-15 09:45:00,177.7,177.73,177.42,177.46,16279.0,150.97,150.9954,150.7321,150.7661,16279.0
2021-04-15 09:50:00,177.45,177.49,176.97,177.33,33190.0,150.7576,150.7915,150.3498,150.6556,33190.0
2021-04-15 09:55:00,177.34,177.41,177.06,177.26,15079.0,150.6641,150.7236,150.4262,150.5961,15079.0
2021-04-15 10:00:00,177.22,177.26,176.97,176.97,14169.0,150.5622,150.5961,150.3498,150.3498,14169.0
2021-04-15 10:05:00,176.97,176.98,176.73,176.87,16195.0,150.3498,150.3583,150.1459,150.2648,16195.0
2021-04-15 10:10:00,176.87,176.87,176.58,176.84,17892.0,150.2648,150.2648,150.0184,150.2393,17892.0
2021-04-15 10:15:00,176.79,176.99,176.51,176.93,16418.0,150.1968,150.3668,149.959,150.3158,16418.0
2021-04-15 10:20:00,176.92,177.18,176.92,177.1,11371.0,150.3073,150.5282,150.3073,150.4602,11371.0
2021-04-15 10:25:00,177.15,177.27,177.1,177.24,10663.0,150.5027,150.6046,150.4602,150.5792,10663.0
2021-04-15 10:30:00,177.35,177.79,177.31,177.79,21223.0,150.6726,151.0464,150.6386,151.0464,21223.0
2021-04-15 10:35:00,177.81,177.81,177.58,177.66,15446.0,151.0634,151.0634,150.868,150.936,15446.0
2021-04-15 10:40:00,177.69,177.94,177.69,177.89,8827.0,150.9615,151.1739,150.9615,151.1314,8827.0
2021-04-15 10:45:00,177.85,178.06,177.75,178.04,9466.0,151.0974,151.2758,151.0124,151.2588,9466.0
2021-04-15 10:50:00,178.05,178.05,177.78,177.92,15562.0,151.2673,151.2673,151.0379,151.1569,15562.0
2021-04-15 10:55:00,177.89,178.1,177.84,177.96,9744.0,151.1314,151.3098,151.0889,151.1908,9744.0
2021-04-15 11:00:00,177.99,178.25,177.92,178.17,10980.0,151.2163,151.4372,151.1569,151.3693,10980.0
2021-04-15 11:05:00,178.2,178.3,178.15,178.19,12133.0,151.3947,151.4797,151.3523,151.3863,12133.0
2021-04-15 11:10:00,178.23,178.37,178.21,178.26,7152.0,151.4202,151.5392,151.4032,151.4457,7152.0
2021-04-15 11:15:00,178.29,178.33,178.16,178.22,31641.0,151.4712,151.5052,151.3608,151.4117,31641.0
2021-04-15 11:20:00,178.22,178.31,178.14,178.31,14532.0,151.4117,151.4882,151.3438,151.4882,14532.0
2021-04-15 11:25:00,178.28,178.33,178.2,178.26,14396.0,151.4627,151.5052,151.3947,151.4457,14396.0
2021-04-15 11:30:00,178.26,178.38,178.18,178.38,9159.0,151.4457,151.5477,151.3778,151.5477,9159.0
2021-04-15 11:35:00,178.36,178.47,178.25,178.41,22039.0,151.5307,151.6241,151.4372,151.5732,22039.0
2021-04-15 11:40:00,178.43,178.56,178.35,178.56,40560.0,151.5901,151.7006,151.5222,151.7006,40560.0
2021-04-15 11:45:00,178.53,178.71,178.51,178.66,8632.0,151.6751,151.828,151.6581,151.7856,8632.0
2021-04-15 11:50:00,178.62,178.8,178.59,178.78,4960.0,151.7516,151.9045,151.7261,151.8875,4960.0
2021-04-15 11:55:00,178.8,178.8,178.62,178.72,10909.0,151.9045,151.9045,151.7516,151.8365,10909.0
2021-04-15 12:00:00,178.72,178.9,178.7,178.86,6057.0,151.8365,151.9895,151.8195,151.9555,6057.0
2021-04-15 12:05:00,178.86,179.04,178.86,179.01,23626.0,151.9555,152.1084,151.9555,152.0829,23626.0
2021-04-15 12:10:00,179.01,179.07,178.95,178.99,12779.0,152.0829,152.1339,152.0319,152.0659,12779.0
2021-04-15 12:15:00,179.01,179.04,178.89,179.03,10769.0,152.0829,152.1084,151.981,152.0999,10769.0
2021-04-15 12:20:00,179.04,179.14,178.99,179.11,26544.0,152.1084,152.1933,152.0659,152.1679,26544.0
2021-04-15 12:25:00,179.16,179.42,179.14,179.42,25162.0,152.2103,152.4312,152.1933,152.4312,25162.0
2021-04-15 12:30:00,179.4,179.42,179.26,179.26,9209.0,152.4142,152.4312,152.2953,152.2953,9209.0
2021-04-15 12:35:00,179.26,179.38,179.23,179.36,14123.0,152.2953,152.3972,152.2698,152.3803,14123.0
2021-04-15 12:40:00,179.33,179.4,179.31,179.4,11361.0,152.3548,152.4142,152.3378,152.4142,11361.0
2021-04-15 12:45:00,179.42,179.66,179.42,179.66,22129.0,152.4312,152.6351,152.4312,152.6351,22129.0
2021-04-15 12:50:00,179.66,179.75,179.55,179.62,41511.0,152.6351,152.7116,152.5417,152.6011,41511.0
2021-04-15 12:55:00,179.63,179.88,179.63,179.87,19090.0,152.6096,152.822,152.6096,152.8135,19090.0
2021-04-15 13:00:00,179.87,179.88,179.65,179.66,11899.0,152.8135,152.822,152.6266,152.6351,11899.0
2021-04-15 13:05:00,179.7,179.74,179.65,179.69,12976.0,152.6691,152.7031,152.6266,152.6606,12976.0
2021-04-15 13:10:00,179.71,179.83,179.68,179.8,20856.0,152.6776,152.7796,152.6521,152.7541,20856.0
2021-04-15 13:15:00,179.79,179.8,179.61,179.74,18402.0,152.7456,152.7541,152.5927,152.7031,18402.0
2021-04-15 13:20:00,179.72,179.98,179.71,179.96,23021.0,152.6861,152.907,152.6776,152.89,23021.0
2021-04-15 13:25:00,179.95,179.98,179.86,179.98,31449.0,152.8815,152.907,152.805,152.907,31449.0
2021-04-15 13:30:00,179.98,180.14,179.92,180.1,132601.0,152.907,153.0429,152.856,153.0089,132601.0
2021-04-15 13:35:00,180.15,180.35,180.1,180.31,21593.0,153.0514,153.2213,153.0089,153.1874,21593.0
2021-04-15 13:40:00,180.3,180.31,180.14,180.17,21804.0,153.1789,153.1874,153.0429,153.0684,21804.0
2021-04-15 13:45:00,180.16,180.37,180.16,180.34,15032.0,153.0599,153.2383,153.0599,153.2128,15032.0
2021-04-15 13:50:00,180.33,180.48,180.27,180.48,20140.0,153.2043,153.3318,153.1534,153.3318,20140.0
2021-04-15 13:55:00,180.47,180.49,180.34,180.35,11501.0,153.3233,153.3403,153.2128,153.2213,11501.0
2021-04-15 14:00:00,180.36,180.57,180.34,180.55,17079.0,153.2298,153.4082,153.2128,153.3913,17079.0
2021-04-15 14:05:00,180.55,180.6,180.46,180.54,13905.0,153.3913,153.4337,153.3148,153.3828,13905.0
2021-04-15 14:10:00,180.55,180.7,180.54,180.69,23419.0,153.3913,153.5187,153.3828,153.5102,23419.0
2021-04-15 14:15:00,180.72,180.74,180.62,180.64,15008.0,153.5357,153.5527,153.4507,153.4677,15008.0
2021-04-15 14:20:00,180.63,180.66,180.54,180.62,15291.0,153.4592,153.4847,153.3828,153.4507,15291.0
2021-04-15 14:25:00,180.63,180.81,180.62,180.74,11686.0,153.4592,153.6121,153.4507,153.5527,11686.0
2021-04-15 14:30:00,180.75,180.85,180.67,180.77,135652.0,153.5612,153.6461,153.4932,153.5782,135652.0
2021-04-15 14:35:00,180.76,180.76,180.32,180.32,24599.0,153.5697,153.5697,153.1959,153.1959,24599.0
2021-04-15 14:40:00,180.33,180.39,179.96,180.0,27609.0,153.2043,153.2553,152.89,152.924,27609.0
2021-04-15 14:45:00,179.95,180.13,179.95,180.03,24522.0,152.8815,153.0344,152.8815,152.9495,24522.0
2021-04-15 14:50:00,180.05,180.25,180.03,180.13,15512.0,152.9665,153.1364,152.9495,153.0344,15512.0
2021-04-15 14:55:00,180.11,180.12,179.95,180.06,24690.0,153.0174,153.0259,152.8815,152.975,24690.0
2021-04-15 15:00:00,180.05,180.14,179.94,180.0,18788.0,152.9665,153.0429,152.873,152.924,18788.0
2021-04-15 15:05:00,180.02,180.05,179.86,179.86,14914.0,152.941,152.9665,152.805,152.805,14914.0
2021-04-15 15:10:00,179.84,179.86,179.31,179.47,35767.0,152.7881,152.805,152.3378,152.4737,35767.0
2021-04-15 15:15:00,179.47,179.76,179.47,179.65,21361.0,152.4737,152.7201,152.4737,152.6266,21361.0
2021-04-15 15:20:00,179.66,179.75,179.5,179.54,15894.0,152.6351,152.7116,152.4992,152.5332,15894.0
2021-04-15 15:25:00,179.56,179.61,179.25,179.31,26359.0,152.5502,152.5927,152.2868,152.3378,26359.0
2021-04-15 15:30:00,179.32,179.62,179.3,179.58,32608.0,152.3463,152.6011,152.3293,152.5672,32608.0
2021-04-15 15:35:00,179.57,179.7,179.5,179.66,27759.0,152.5587,152.6691,152.4992,152.6351,27759.0
2021-04-15 15:40:00,179.65,179.75,179.57,179.74,29457.0,152.6266,152.7116,152.5587,152.7031,29457.0
2021-04-15 15:45:00,179.74,179.92,179.67,179.76,43585.0,152.7031,152.856,152.6436,152.7201,43585.0
2021-04-15 15:50:00,179.74,179.87,179.68,179.75,63250.0,152.7031,152.8135,152.6521,152.7116,63250.0
2021-04-15 15:55:00,179.75,179.82,179.46,179.65,144098.0,152.7116,152.7711,152.4652,152.6266,144098.0
2021-04-16 09:30:00,180.73,180.73,179.79,180.31,226626.0,153.5442,153.5442,152.7456,153.1874,226626.0
2021-04-16 09:35:00,180.36,180.9,180.35,180.85,27379.0,153.2298,153.6886,153.2213,153.6461,27379.0
2021-04-16 09:40:00,180.82,181.19,180.77,180.93,34117.0,153.6206,153.935,153.5782,153.7141,34117.0
2021-04-16 09:45:00,180.9,181.0,180.76,180.81,17480.0,153.6886,153.7736,153.5697,153.6121,17480.0
2021-04-16 09:50:00,180.78,180.78,180.05,180.12,23721.0,153.5867,153.5867,152.9665,153.0259,23721.0
2021-04-16 09:55:00,180.18,180.26,180.07,180.14,22437.0,153.0769,153.1449,152.9835,153.0429,22437.0
2021-04-16 10:00:00,180.16,180.42,180.04,180.28,24277.0,153.0599,153.2808,152.958,153.1619,24277.0
2021-04-16 10:05:00,180.28,180.57,180.26,180.33,13088.0,153.1619,153.4082,153.1449,153.2043,13088.0
2021-04-16 10:10:00,180.3,180.46,180.28,180.3,18473.0,153.1789,153.3148,153.1619,153.1789,18473.0
2021-04-16 10:15:00,180.28,180.56,180.2,180.5,10862.0,153.1619,153.3997,153.0939,153.3488,10862.0
2021-04-16 10:20:00,180.5,180.53,180.16,180.39,11589.0,153.3488,153.3743,153.0599,153.2553,11589.0
2021-04-16 10:25:00,180.39,180.39,180.24,180.24,7043.0,153.2553,153.2553,153.1279,153.1279,7043.0
2021-04-16 10:30:00,180.2,180.46,180.18,180.38,10697.0,153.0939,153.3148,153.0769,153.2468,10697.0
2021-04-16 10:35:00,180.38,180.45,180.21,180.29,12337.0,153.2468,153.3063,153.1024,153.1704,12337.0
2021-04-16 10:40:00,180.28,180.59,180.21,180.27,18160.0,153.1619,153.4252,153.1024,153.1534,18160.0
2021-04-16 10:45:00,180.3,180.38,180.27,180.33,9742.0,153.1789,153.2468,153.1534,153.2043,9742.0
2021-04-16 10:50:00,180.31,180.49,180.23,180.46,8606.0,153.1874,153.3403,153.1194,153.3148,8606.0
2021-04-16 10:55:00,180.42,180.63,180.39,180.51,16609.0,153.2808,153.4592,153.2553,153.3573,16609.0
2021-04-16 11:00:00,180.53,180.7,180.49,180.7,12530.0,153.3743,153.5187,153.3403,153.5187,12530.0
2021-04-16 11:05:00,180.71,180.84,180.67,180.81,13429.0,153.5272,153.6376,153.4932,153.6121,13429.0
2021-04-16 11:10:00,180.83,180.88,180.56,180.61,13480.0,153.6291,153.6716,153.3997,153.4422,13480.0
2021-04-16 11:15:00,180.58,180.72,180.56,180.61,9489.0,153.4167,153.5357,153.3997,153.4422,9489.0
2021-04-16 11:20:00,180.61,180.64,180.39,180.39,11087.0,153.4422,153.4677,153.2553,153.2553,11087.0
2021-04-16 11:25:00,180.41,180.42,180.25,180.3,8860.0,153.2723,153.2808,153.1364,153.1789,8860.0
2021-04-16 11:30:00,180.27,180.28,179.97,180.15,18822.0,153.1534,153.1619,152.8985,153.0514,18822.0
2021-04-16 11:35:00,180.2,180.37,180.16,180.29,6114.0,153.0939,153.2383,153.0599,153.1704,6114.0
2021-04-16 11:40:00,180.26,180.31,179.96,179.97,13082.0,153.1449,153.1874,152.89,152.8985,13082.0
2021-04-16 11:45:00,180.0,180.17,179.97,180.11,13734.0,152.924,153.0684,152.8985,153.0174,13734.0
2021-04-16 11:50:00,180.08,180.14,180.0,180.04,6852.0,152.992,153.0429,152.924,152.958,6852.0
2021-04-16 11:55:00,180.06,180.14,179.93,179.95,9116.0,152.975,153.0429,152.8645,152.8815,9116.0
2021-04-16 12:00:00,179.91,180.18,179.84,180.18,9097.0,152.8475,153.0769,152.7881,153.0769,9097.0
2021-04-16 12:05:00,180.14,180.27,180.08,180.14,6587.0,153.0429,153.1534,152.992,153.0429,6587.0
2021-04-16 12:10:00,180.12,180.15,179.96,179.96,7704.0,153.0259,153.0514,152.89,152.89,7704.0
2021-04-16 12:15:00,179.98,179.98,179.86,179.89,9775.0,152.907,152.907,152.805,152.8305,9775.0
2021-04-16 12:20:00,179.88,180.05,179.72,180.05,8457.0,152.822,152.9665,152.6861,152.9665,8457.0
2021-04-16 12:25:00,180.0,180.04,179.77,179.82,10105.0,152.924,152.958,152.7286,152.7711,10105.0
2021-04-16 12:30:00,179.8,179.82,179.6,179.6,8555.0,152.7541,152.7711,152.5842,152.5842,8555.0
2021-04-16 12:35:00,179.58,179.58,179.37,179.45,15348.0,152.5672,152.5672,152.3888,152.4567,15348.0
2021-04-16 12:40:00,179.45,179.6,179.44,179.48,7230.0,152.4567,152.5842,152.4482,152.4822,7230.0
2021-04-16 12:45:00,179.47,179.52,179.33,179.36,5517.0,152.4737,152.5162,152.3548,152.3803,5517.0
2021-04-16 12:50:00,179.38,179.45,179.32,179.45,8484.0,152.3972,152.4567,152.3463,152.4567,8484.0
2021-04-16 12:55:00,179.45,179.49,179.27,179.33,9687.0,152.4567,152.4907,152.3038,152.3548,9687.0
2021-04-16 13:00:00,179.36,179.48,179.32,179.32,11150.0,152.3803,152.4822,152.3463,152.3463,11150.0
2021-04-16 13:05:00,179.32,179.51,179.22,179.41,10084.0,152.3463,152.5077,152.2613,152.4227,10084.0
2021-04-16 13:10:00,179.39,179.39,179.3,179.34,9032.0,152.4057,152.4057,152.3293,152.3633,9032.0
2021-04-16 13:15:00,179.36,179.4,179.23,179.26,6562.0,152.3803,152.4142,152.2698,152.2953,6562.0
2021-04-16 13:20:00,179.27,179.28,178.97,179.08,21995.0,152.3038,152.3123,152.0489,152.1424,21995.0
2021-04-16 13:25:00,179.09,179.12,178.94,179.08,8633.0,152.1509,152.1764,152.0234,152.1424,8633.0
2021-04-16 13:30:00,179.03,179.18,179.0,179.15,9147.0,152.0999,152.2273,152.0744,152.2018,9147.0
2021-04-16 13:35:00,179.15,179.28,178.96,179.26,10623.0,152.2018,152.3123,152.0404,152.2953,10623.0
2021-04-16 13:40:00,179.29,179.36,179.23,179.35,6325.0,152.3208,152.3803,152.2698,152.3718,6325.0
2021-04-16 13:45:00,179.33,179.5,179.31,179.39,9688.0,152.3548,152.4992,152.3378,152.4057,9688.0
2021-04-16 13:50:00,179.39,179.77,179.38,179.77,9267.0,152.4057,152.7286,152.3972,152.7286,9267.0
2021-04-16 13:55:00,179.73,179.73,179.44,179.44,9438.0,152.6946,152.6946,152.4482,152.4482,9438.0
2021-04-16 14:00:00,179.47,179.63,179.47,179.63,4993.0,152.4737,152.6096,152.4737,152.6096,4993.0
2021-04-16 14:05:00,179.63,179.72,179.57,179.64,9647.0,152.6096,152.6861,152.5587,152.6181,9647.0
2021-04-16 14:10:00,179.66,179.84,179.64,179.65,11138.0,152.6351,152.7881,152.6181,152.6266,11138.0
2021-04-16 14:15:00,179.65,179.83,179.65,179.8,7276.0,152.6266,152.7796,152.6266,152.7541,7276.0
2021-04-16 14:20:00,179.76,179.8,179.62,179.64,22307.0,152.7201,152.7541,152.6011,152.6181,22307.0
2021-04-16 14:25:00,179.65,179.78,179.64,179.73,5719.0,152.6266,152.7371,152.6181,152.6946,5719.0
2021-04-16 14:30:00,179.71,179.81,179.65,179.72,8098.0,152.6776,152.7626,152.6266,152.6861,8098.0
2021-04-16 14:35:00,179.74,179.87,179.65,179.87,6108.0,152.7031,152.8135,152.6266,152.8135,6108.0
2021-04-16 14:40:00,179.86,180.01,179.78,179.98,22086.0,152.805,152.9325,152.7371,152.907,22086.0
2021-04-16 14:45:00,179.98,180.08,179.89,180.03,16068.0,152.907,152.992,152.8305,152.9495,16068.0
2021-04-16 14:50:00,180.04,180.22,180.04,180.14,21180.0,152.958,153.1109,152.958,153.0429,21180.0
2021-04-16 14:55:00,180.13,180.15,180.03,180.09,15371.0,153.0344,153.0514,152.9495,153.0004,15371.0
2021-04-16 15:00:00,180.09,180.14,179.98,179.99,10220.0,153.0004,153.0429,152.907,152.9155,10220.0
2021-04-16 15:05:00,180.0,180.06,179.93,179.97,13528.0,152.924,152.975,152.8645,152.8985,13528.0
2021-04-16 15:10:00,179.95,180.22,179.86,180.19,20106.0,152.8815,153.1109,152.805,153.0854,20106.0
2021-04-16 15:15:00,180.18,180.31,180.12,180.12,15702.0,153.0769,153.1874,153.0259,153.0259,15702.0
2021-04-16 15:20:00,180.12,180.23,180.09,180.23,17697.0,153.0259,153.1194,153.0004,153.1194,17697.0
2021-04-16 15:25:00,180.21,180.38,180.19,180.35,16551.0,153.1024,153.2468,153.0854,153.2213,16551.0
2021-04-16 15:30:00,180.36,180.57,180.28,180.51,25588.0,153.2298,153.4082,153.1619,153.3573,25588.0
2021-04-16 15:35:00,180.52,180.72,180.41,180.56,36853.0,153.3658,153.5357,153.2723,153.3997,36853.0
2021-04-16 15:40:00,180.57,180.62,180.36,180.44,23654.0,153.4082,153.4507,153.2298,153.2978,23654.0
2021-04-16 15:45:00,180.45,180.54,180.28,180.38,35165.0,153.3063,153.3828,153.1619,153.2468,35165.0
2021-04-16 15:50:00,180.4,180.63,180.05,180.07,41348.0,153.2638,153.4592,152.9665,152.9835,41348.0
2021-04-16 15:55:00,180.09,180.15,179.61,179.71,158686.0,153.0004,153.0514,152.5927,152.6776,158686.0
2021-04-19 09:30:00,179.91,179.91,177.85,178.39,107973.0,152.8475,152.8475,151.0974,151.5562,107973.0
2021-04-19 09:35:00,178.45,179.3,178.3,179.22,33006.0,151.6071,152.3293,151.4797,152.2613,33006.0
2021-04-19 09:40:00,179.13,179.21,178.28,178.29,28786.0,152.1849,152.2528,151.4627,151.4712,28786.0
2021-04-19 09:45:00,178.36,178.85,178.36,178.77,20579.0,151.5307,151.947,151.5307,151.879,20579.0
2021-04-19 09:50:00,178.87,178.96,178.5,178.59,19933.0,151.964,152.0404,151.6496,151.7261,19933.0
2021-04-19 09:55:00,178.57,178.85,178.45,178.57,27183.0,151.7091,151.947,151.6071,151.7091,27183.0
2021-04-19 10:00:00,178.54,178.64,178.44,178.59,43662.0,151.6836,151.7686,151.5986,151.7261,43662.0
2021-04-19 10:05:00,178.64,178.78,178.47,178.72,17952.0,151.7686,151.8875,151.6241,151.8365,17952.0
2021-04-19 10:10:00,178.69,178.94,178.52,178.94,19416.0,151.811,152.0234,151.6666,152.0234,19416.0
2021-04-19 10:15:00,178.91,179.3,178.81,179.16,24869.0,151.9979,152.3293,151.913,152.2103,24869.0
2021-04-19 10:20:00,179.2,179.51,179.19,179.37,17545.0,152.2443,152.5077,152.2358,152.3888,17545.0
2021-04-19 10:25:00,179.32,179.51,179.23,179.33,25051.0,152.3463,152.5077,152.2698,152.3548,25051.0
2021-04-19 10:30:00,179.33,179.74,179.21,179.58,21723.0,152.3548,152.7031,152.2528,152.5672,21723.0
2021-04-19 10:35:00,179.56,179.56,179.27,179.27,13924.0,152.5502,152.5502,152.3038,152.3038,13924.0
2021-04-19 10:40:00,179.25,179.25,179.02,179.11,18469.0,152.2868,152.2868,152.0914,152.1679,18469.0
2021-04-19 10:45:00,179.09,179.11,178.71,178.71,18254.0,152.1509,152.1679,151.828,151.828,18254.0
2021-04-19 10:50:00,178.71,178.86,178.54,178.78,14623.0,151.828,151.9555,151.6836,151.8875,14623.0
2021-04-19 10:55:00,178.79,178.81,178.31,178.34,19848.0,151.896,151.913,151.4882,151.5137,19848.0
2021-04-19 11:00:00,178.32,178.34,178.02,178.19,28397.0,151.4967,151.5137,151.2418,151.3863,28397.0
2021-04-19 11:05:00,178.2,178.29,178.11,178.29,12536.0,151.3947,151.4712,151.3183,151.4712,12536.0
2021-04-19 11:10:00,178.27,178.37,178.16,178.26,12345.0,151.4542,151.5392,151.3608,151.4457,12345.0
2021-04-19 11:15:00,178.29,178.41,178.27,178.35,11122.0,151.4712,151.5732,151.4542,151.5222,11122.0
2021-04-19 11:20:00,178.35,178.57,178.25,178.55,17367.0,151.5222,151.7091,151.4372,151.6921,17367.0
2021-04-19 11:25:00,178.55,178.78,178.49,178.68,10434.0,151.6921,151.8875,151.6411,151.8025,10434.0
2021-04-19 11:30:00,178.65,178.71,178.32,178.37,12392.0,151.7771,151.828,151.4967,151.5392,12392.0
2021-04-19 11:35:00,178.4,178.46,178.36,178.43,7961.0,151.5647,151.6156,151.5307,151.5901,7961.0
2021-04-19 11:40:00,178.46,178.85,178.46,178.64,15463.0,151.6156,151.947,151.6156,151.7686,15463.0
2021-04-19 11:45:00,178.62,179.23,178.53,179.23,14382.0,151.7516,152.2698,151.6751,152.2698,14382.0
2021-04-19 11:50:00,179.17,179.37,179.16,179.37,9182.0,152.2188,152.3888,152.2103,152.3888,9182.0
2021-04-19 11:55:00,179.33,179.33,179.08,179.22,15579.0,152.3548,152.3548,152.1424,152.2613,15579.0
2021-04-19 12:00:00,179.22,179.41,179.19,179.34,11800.0,152.2613,152.4227,152.2358,152.3633,11800.0
2021-04-19 12:05:00,179.34,179.59,179.24,179.59,12573.0,152.3633,152.5757,152.2783,152.5757,12573.0
2021-04-19 12:10:00,179.56,179.62,179.36,179.42,13498.0,152.5502,152.6011,152.3803,152.4312,13498.0
2021-04-19 12:15:00,179.41,179.63,179.41,179.5,17396.0,152.4227,152.6096,152.4227,152.4992,17396.0
2021-04-19 12:20:00,179.5,179.52,179.29,179.35,13768.0,152.4992,152.5162,152.3208,152.3718,13768.0
2021-04-19 12:25:00,179.32,179.32,178.97,179.14,16984.0,152.3463,152.3463,152.0489,152.1933,16984.0
2021-04-19 12:30:00,179.19,179.35,179.07,179.28,13532.0,152.2358,152.3718,152.1339,152.3123,13532.0
2021-04-19 12:35:00,179.28,179.3,179.05,179.06,9949.0,152.3123,152.3293,152.1169,152.1254,9949.0
2021-04-19 12:40:00,179.06,179.12,178.94,179.04,12625.0,152.1254,152.1764,152.0234,152.1084,12625.0
2021-04-19 12:45:00,178.97,179.1,178.87,179.09,11970.0,152.0489,152.1594,151.964,152.1509,11970.0
2021-04-19 12:50:00,179.0,179.05,178.91,179.0,8768.0,152.0744,152.1169,151.9979,152.0744,8768.0
2021-04-19 12:55:00,178.97,179.0,178.6,178.6,10314.0,152.0489,152.0744,151.7346,151.7346,10314.0
2021-04-19 13:00:00,178.6,178.79,178.57,178.73,9352.0,151.7346,151.896,151.7091,151.845,9352.0
2021-04-19 13:05:00,178.72,178.79,178.67,178.67,5789.0,151.8365,151.896,151.794,151.794,5789.0
2021-04-19 13:10:00,178.68,179.05,178.67,179.05,11454.0,151.8025,152.1169,151.794,152.1169,11454.0
2021-04-19 13:15:00,179.04,179.26,179.04,179.16,11139.0,152.1084,152.2953,152.1084,152.2103,11139.0
2021-04-19 13:20:00,179.17,179.27,179.1,179.27,24093.0,152.2188,152.3038,152.1594,152.3038,24093.0
2021-04-19 13:25:00,179.32,179.34,178.99,179.03,15652.0,152.3463,152.3633,152.0659,152.0999,15652.0
2021-04-19 13:30:00,179.02,179.05,178.92,179.0,16928.0,152.0914,152.1169,152.0064,152.0744,16928.0
2021-04-19 13:35:00,178.99,179.11,178.96,179.02,21784.0,152.0659,152.1679,152.0404,152.0914,21784.0
2021-04-19 13:40:00,179.05,179.17,178.92,178.93,18514.0,152.1169,152.2188,152.0064,152.0149,18514.0
2021-04-19 13:45:00,178.87,178.87,178.64,178.74,15690.0,151.964,151.964,151.7686,151.8535,15690.0
2021-04-19 13:50:00,178.73,178.73,178.4,178.52,14717.0,151.845,151.845,151.5647,151.6666,14717.0
2021-04-19 13:55:00,178.52,178.6,178.41,178.48,15468.0,151.6666,151.7346,151.5732,151.6326,15468.0
2021-04-19 14:00:00,178.48,178.53,178.39,178.41,13621.0,151.6326,151.6751,151.5562,151.5732,13621.0
2021-04-19 14:05:00,178.43,178.5,178.24,178.32,21470.0,151.5901,151.6496,151.4287,151.4967,21470.0
2021-04-19 14:10:00,178.3,178.63,178.3,178.51,13148.0,151.4797,151.7601,151.4797,151.6581,13148.0
2021-04-19 14:15:00,178.49,178.66,178.47,178.65,23300.0,151.6411,151.7856,151.6241,151.7771,23300.0
2021-04-19 14:20:00,178.65,178.79,178.56,178.74,12573.0,151.7771,151.896,151.7006,151.8535,12573.0
2021-04-19 14:25:00,178.73,178.75,178.4,178.55,19600.0,151.845,151.862,151.5647,151.6921,19600.0
2021-04-19 14:30:00,178.52,178.55,178.34,178.41,18402.0,151.6666,151.6921,151.5137,151.5732,18402.0
2021-04-19 14:35:00,178.41,178.41,178.24,178.28,21573.0,151.5732,151.5732,151.4287,151.4627,21573.0
2021-04-19 14:40:00,178.28,178.42,178.24,178.37,12950.0,151.4627,151.5817,151.4287,151.5392,12950.0
2021-04-19 14:45:00,178.33,178.45,178.28,178.42,14123.0,151.5052,151.6071,151.4627,151.5817,14123.0
2021-04-19 14:50:00,178.42,178.45,178.24,178.3,16049.0,151.5817,151.6071,151.4287,151.4797,16049.0
2021-04-19 14:55:00,178.29,178.45,178.22,178.29,13838.0,151.4712,151.6071,151.4117,151.4712,13838.0
2021-04-19 15:00:00,178.29,178.35,178.25,178.31,17365.0,151.4712,151.5222,151.4372,151.4882,17365.0
2021-04-19 15:05:00,178.32,178.49,178.25,178.46,28176.0,151.4967,151.6411,151.4372,151.6156,28176.0
2021-04-19 15:10:00,178.46,178.47,178.11,178.12,21207.0,151.6156,151.6241,151.3183,151.3268,21207.0
2021-04-19 15:15:00,178.12,178.17,177.88,177.92,22245.0,151.3268,151.3693,151.1229,151.1569,22245.0
2021-04-19 15:20:00,177.92,177.93,177.69,177.73,25037.0,151.1569,151.1654,150.9615,150.9954,25037.0
2021-04-19 15:25:00,177.75,177.84,177.65,177.72,27203.0,151.0124,151.0889,150.9275,150.9869,27203.0
2021-04-19 15:30:00,177.74,177.98,177.67,177.86,27536.0,151.0039,151.2078,150.9445,151.1059,27536.0
2021-04-19 15:35:00,177.83,178.17,177.79,178.13,26798.0,151.0804,151.3693,151.0464,151.3353,26798.0
2021-04-19 15:40:00,178.1,178.11,177.83,177.85,32974.0,151.3098,151.3183,151.0804,151.0974,32974.0
2021-04-19 15:45:00,177.88,178.04,177.83,177.85,30679.0,151.1229,151.2588,151.0804,151.0974,30679.0
2021-04-19 15:50:00,177.83,178.04,177.8,177.97,34481.0,151.0804,151.2588,151.0549,151.1993,34481.0
2021-04-19 15:55:00,177.93,178.15,177.87,178.1,86630.0,151.1654,151.3523,151.1144,151.3098,86630.0
2021-04-20 09:30:00,177.9,178.84,177.61,178.61,111805.0,151.1399,151.9385,150.8935,151.7431,111805.0
2021-04-20 09:35:00,178.58,179.14,178.49,178.95,54439.0,151.7176,152.1933,151.6411,152.0319,54439.0
2021-04-20 09:40:00,178.81,178.91,178.47,178.56,28867.0,151.913,151.9979,151.6241,151.7006,28867.0
2021-04-20 09:45:00,178.57,178.96,178.46,178.88,26149.0,151.7091,152.0404,151.6156,151.9725,26149.0
2021-04-20 09:50:00,178.89,179.03,178.71,178.79,26225.0,151.981,152.0999,151.828,151.896,26225.0
2021-04-20 09:55:00,178.84,179.02,178.69,178.71,20494.0,151.9385,152.0914,151.811,151.828,20494.0
2021-04-20 10:00:00,178.66,178.67,178.33,178.52,13487.0,151.7856,151.794,151.5052,151.6666,13487.0
2021-04-20 10:05:00,178.47,178.69,178.34,178.69,21140.0,151.6241,151.811,151.5137,151.811,21140.0
2021-04-20 10:10:00,178.63,178.8,178.57,178.62,22672.0,151.7601,151.9045,151.7091,151.7516,22672.0
2021-04-20 10:15:00,178.61,178.65,178.38,178.42,15371.0,151.7431,151.7771,151.5477,151.5817,15371.0
2021-04-20 10:20:00,178.4,178.43,178.22,178.29,16219.0,151.5647,151.5901,151.4117,151.4712,16219.0
2021-04-20 10:25:00,178.28,178.39,178.24,178.24,15806.0,151.4627,151.5562,151.4287,151.4287,15806.0
2021-04-20 10:30:00,178.19,178.22,177.76,177.89,20698.0,151.3863,151.4117,151.0209,151.1314,20698.0
2021-04-20 10:35:00,177.87,177.95,177.6,177.6,46547.0,151.1144,151.1824,150.885,150.885,46547.0
2021-04-20 10:40:00,177.58,177.68,177.38,177.64,40970.0,150.868,150.953,150.6981,150.919,40970.0
2021-04-20 10:45:00,177.58,177.65,177.36,177.38,19435.0,150.868,150.9275,150.6811,150.6981,19435.0
2021-04-20 10:50:00,177.3,177.48,177.25,177.26,26568.0,150.6301,150.7831,150.5876,150.5961,26568.0
2021-04-20 10:55:00,177.25,177.47,177.17,177.47,29488.0,150.5876,150.7746,150.5197,150.7746,29488.0
2021-04-20 11:00:00,177.41,177.45,177.2,177.42,26474.0,150.7236,150.7576,150.5452,150.7321,26474.0
2021-04-20 11:05:00,177.45,177.71,177.43,177.69,13406.0,150.7576,150.9785,150.7406,150.9615,13406.0
2021-04-20 11:10:00,177.73,177.87,177.35,177.5,20671.0,150.9954,151.1144,150.6726,150.8,20671.0
2021-04-20 11:15:00,177.48,177.78,177.38,177.78,9882.0,150.7831,151.0379,150.6981,151.0379,9882.0
2021-04-20 11:20:00,177.8,177.86,177.39,177.49,23124.0,151.0549,151.1059,150.7066,150.7915,23124.0
2021-04-20 11:25:00,177.6,177.71,177.43,177.47,15003.0,150.885,150.9785,150.7406,150.7746,15003.0
2021-04-20 11:30:00,177.43,177.51,177.16,177.26,13809.0,150.7406,150.8085,150.5112,150.5961,13809.0
2021-04-20 11:35:00,177.24,177.24,176.83,176.99,16358.0,150.5792,150.5792,150.2308,150.3668,16358.0
2021-04-20 11:40:00,176.99,177.22,176.96,177.22,12702.0,150.3668,150.5622,150.3413,150.5622,12702.0
2021-04-20 11:45:00,177.15,177.2,177.04,177.14,21798.0,150.5027,150.5452,150.4092,150.4942,21798.0
2021-04-20 11:50:00,177.11,177.3,176.91,177.3,17531.0,150.4687,150.6301,150.2988,150.6301,17531.0
2021-04-20 11:55:00,177.3,177.47,177.29,177.46,12284.0,150.6301,150.7746,150.6216,150.7661,12284.0
2021-04-20 12:00:00,177.43,177.6,177.41,177.55,11494.0,150.7406,150.885,150.7236,150.8425,11494.0
2021-04-20 12:05:00,177.62,177.76,177.62,177.71,7171.0,150.902,151.0209,150.902,150.9785,7171.0
2021-04-20 12:10:00,177.71,177.91,177.68,177.9,10575.0,150.9785,151.1484,150.953,151.1399,10575.0
2021-04-20 12:15:00,177.92,178.26,177.9,178.25,15812.0,151.1569,151.4457,151.1399,151.4372,15812.0
2021-04-20 12:20:00,178.28,178.48,178.26,178.48,10145.0,151.4627,151.6326,151.4457,151.6326,10145.0
2021-04-20 12:25:00,178.47,178.48,178.27,178.33,11619.0,151.6241,151.6326,151.4542,151.5052,11619.0
2021-04-20 12:30:00,178.35,178.47,178.05,178.1,17046.0,151.5222,151.6241,151.2673,151.3098,17046.0
2021-04-20 12:35:00,178.07,178.11,177.7,177.72,13140.0,151.2843,151.3183,150.97,150.9869,13140.0
2021-04-20 12:40:00,177.69,177.91,177.59,177.91,7640.0,150.9615,151.1484,150.8765,151.1484,7640.0
2021-04-20 12:45:00,177.92,178.06,177.88,178.01,8982.0,151.1569,151.2758,151.1229,151.2333,8982.0
2021-04-20 12:50:00,178.0,178.16,178.0,178.08,11176.0,151.2248,151.3608,151.2248,151.2928,11176.0
2021-04-20 12:55:00,178.04,178.33,178.03,178.26,20933.0,151.2588,151.5052,151.2503,151.4457,20933.0
2021-04-20 13:00:00,178.26,178.31,178.07,178.14,22045.0,151.4457,151.4882,151.2843,151.3438,22045.0
2021-04-20 13:05:00,178.11,178.37,178.07,178.31,18523.0,151.3183,151.5392,151.2843,151.4882,18523.0
2021-04-20 13:10:00,178.33,178.48,178.33,178.38,13319.0,151.5052,151.6326,151.5052,151.5477,13319.0
2021-04-20 13:15:00,178.35,178.64,178.33,178.62,11691.0,151.5222,151.7686,151.5052,151.7516,11691.0
2021-04-20 13:20:00,178.62,178.72,178.5,178.66,16466.0,151.7516,151.8365,151.6496,151.7856,16466.0
2021-04-20 13:25:00,178.64,178.66,178.51,178.56,9412.0,151.7686,151.7856,151.6581,151.7006,9412.0
2021-04-20 13:30:00,178.54,178.56,178.34,178.39,9494.0,151.6836,151.7006,151.5137,151.5562,9494.0
2021-04-20 13:35:00,178.41,178.69,178.39,178.65,14965.0,151.5732,151.811,151.5562,151.7771,14965.0
2021-04-20 13:40:00,178.62,178.86,178.59,178.86,11914.0,151.7516,151.9555,151.7261,151.9555,11914.0
2021-04-20 13:45:00,178.83,178.83,178.73,178.74,6895.0,151.93,151.93,151.845,151.8535,6895.0
2021-04-20 13:50:00,178.72,178.96,178.63,178.93,19891.0,151.8365,152.0404,151.7601,152.0149,19891.0
2021-04-20 13:55:00,178.93,179.08,178.89,179.08,17491.0,152.0149,152.1424,151.981,152.1424,17491.0
2021-04-20 14:00:00,179.04,179.22,179.03,179.15,18503.0,152.1084,152.2613,152.0999,152.2018,18503.0
2021-04-20 14:05:00,179.16,179.28,179.03,179.25,25665.0,152.2103,152.3123,152.0999,152.2868,25665.0
2021-04-20 14:10:00,179.25,179.33,179.14,179.25,10239.0,152.2868,152.3548,152.1933,152.2868,10239.0
2021-04-20 14:15:00,179.22,179.31,179.14,179.31,7715.0,152.2613,152.3378,152.1933,152.3378,7715.0
2021-04-20 14:20:00,179.28,179.37,179.24,179.29,9119.0,152.3123,152.3888,152.2783,152.3208,9119.0
2021-04-20 14:25:00,179.28,179.31,179.21,179.3,11283.0,152.3123,152.3378,152.2528,152.3293,11283.0
2021-04-20 14:30:00,179.28,179.31,178.91,178.91,12859.0,152.3123,152.3378,151.9979,151.9979,12859.0
2021-04-20 14:35:00,178.92,179.2,178.88,179.08,15688.0,152.0064,152.2443,151.9725,152.1424,15688.0
2021-04-20 14:40:00,179.09,179.18,179.04,179.11,9446.0,152.1509,152.2273,152.1084,152.1679,9446.0
2021-04-20 14:45:00,179.06,179.09,178.89,178.95,8579.0,152.1254,152.1509,151.981,152.0319,8579.0
2021-04-20 14:50:00,178.92,179.09,178.92,178.96,13460.0,152.0064,152.1509,152.0064,152.0404,13460.0
2021-04-20 14:55:00,178.93,179.17,178.85,179.16,23730.0,152.0149,152.2188,151.947,152.2103,23730.0
2021-04-20 15:00:00,179.13,179.32,179.11,179.14,37504.0,152.1849,152.3463,152.1679,152.1933,37504.0
2021-04-20 15:05:00,179.12,179.23,179.07,179.21,13405.0,152.1764,152.2698,152.1339,152.2528,13405.0
2021-04-20 15:10:00,179.2,179.35,179.18,179.34,26911.0,152.2443,152.3718,152.2273,152.3633,26911.0
2021-04-20 15:15:00,179.37,179.6,179.37,179.52,40406.0,152.3888,152.5842,152.3888,152.5162,40406.0
2021-04-20 15:20:00,179.52,179.74,179.49,179.7,29029.0,152.5162,152.7031,152.4907,152.6691,29029.0
2021-04-20 15:25:00,179.7,179.72,179.34,179.49,30440.0,152.6691,152.6861,152.3633,152.4907,30440.0
2021-04-20 15:30:00,179.49,179.58,179.41,179.58,30118.0,152.4907,152.5672,152.4227,152.5672,30118.0
2021-04-20 15:35:00,179.57,179.63,179.34,179.5,33688.0,152.5587,152.6096,152.3633,152.4992,33688.0
2021-04-20 15:40:00,179.5,179.73,179.49,179.6,38929.0,152.4992,152.6946,152.4907,152.5842,38929.0
2021-04-20 15:45:00,179.61,179.76,179.56,179.75,44676.0,152.5927,152.7201,152.5502,152.7116,44676.0
2021-04-20 15:50:00,179.77,179.85,179.57,179.81,60404.0,152.7286,152.7965,152.5587,152.7626,60404.0
2021-04-20 15:55:00,179.8,179.85,179.56,179.72,97468.0,152.7541,152.7965,152.5502,152.6861,97468.0
2021-04-21 09:30:00,179.39,179.54,178.63,178.88,148356.0,152.4057,152.5332,151.7601,151.9725,148356.0
2021-04-21 09:35:00,178.88,179.3,178.02,178.07,65704.0,151.9725,152.3293,151.2418,151.2843,65704.0
2021-04-21 09:40:00,178.04,178.73,178.03,178.44,54275.0,151.2588,151.845,151.2503,151.5986,54275.0
2021-04-21 09:45:00,178.43,178.47,177.8,177.91,31968.0,151.5901,151.6241,151.0549,151.1484,31968.0
2021-04-21 09:50:00,177.82,178.19,177.8,177.85,43901.0,151.0719,151.3863,151.0549,151.0974,43901.0
2021-04-21 09:55:00,177.87,178.24,177.8,177.98,25059.0,151.1144,151.4287,151.0549,151.2078,25059.0
2021-04-21 10:00:00,177.98,178.17,177.8,178.08,20927.0,151.2078,151.3693,151.0549,151.2928,20927.0
2021-04-21 10:05:00,178.12,178.21,177.9,178.14,21918.0,151.3268,151.4032,151.1399,151.3438,21918.0
2021-04-21 10:10:00,178.13,178.2,177.67,177.67,33916.0,151.3353,151.3947,150.9445,150.9445,33916.0
2021-04-21 10:15:00,177.65,178.12,177.57,177.99,40771.0,150.9275,151.3268,150.8595,151.2163,40771.0
2021-04-21 10:20:00,178.0,178.31,177.93,178.27,25114.0,151.2248,151.4882,151.1654,151.4542,25114.0
2021-04-21 10:25:00,178.26,178.36,178.08,178.24,29587.0,151.4457,151.5307,151.2928,151.4287,29587.0
2021-04-21 10:30:00,178.24,178.26,178.02,178.19,28188.0,151.4287,151.4457,151.2418,151.3863,28188.0
2021-04-21 10:35:00,178.17,178.32,178.12,178.15,23320.0,151.3693,151.4967,151.3268,151.3523,23320.0
2021-04-21 10:40:00,178.11,178.34,178.06,178.26,15938.0,151.3183,151.5137,151.2758,151.4457,15938.0
2021-04-21 10:45:00,178.25,178.28,178.0,178.2,13719.0,151.4372,151.4627,151.2248,151.3947,13719.0
2021-04-21 10:50:00,178.16,178.45,178.15,178.37,32086.0,151.3608,151.6071,151.3523,151.5392,32086.0
2021-04-21 10:55:00,178.36,178.63,178.3,178.59,18900.0,151.5307,151.7601,151.4797,151.7261,18900.0
2021-04-21 11:00:00,178.58,178.88,178.53,178.87,40272.0,151.7176,151.9725,151.6751,151.964,40272.0
2021-04-21 11:05:00,178.84,178.85,178.38,178.38,41525.0,151.9385,151.947,151.5477,151.5477,41525.0
2021-04-21 11:10:00,178.3,178.56,178.3,178.41,18031.0,151.4797,151.7006,151.4797,151.5732,18031.0
2021-04-21 11:15:00,178.39,178.56,178.32,178.56,20338.0,151.5562,151.7006,151.4967,151.7006,20338.0
2021-04-21 11:20:00,178.51,178.56,178.35,178.36,16040.0,151.6581,151.7006,151.5222,151.5307,16040.0
2021-04-21 11:25:00,178.38,178.57,178.21,178.57,30991.0,151.5477,151.7091,151.4032,151.7091,30991.0
2021-04-21 11:30:00,178.6,178.93,178.56,178.65,45722.0,151.7346,152.0149,151.7006,151.7771,45722.0
2021-04-21 11:35:00,178.68,178.98,178.66,178.96,32083.0,151.8025,152.0574,151.7856,152.0404,32083.0
2021-04-21 11:40:00,178.94,178.99,178.67,178.72,29193.0,152.0234,152.0659,151.794,151.8365,29193.0
2021-04-21 11:45:00,178.7,178.82,178.46,178.6,10849.0,151.8195,151.9215,151.6156,151.7346,10849.0
2021-04-21 11:50:00,178.61,178.71,178.56,178.64,9339.0,151.7431,151.828,151.7006,151.7686,9339.0
2021-04-21 11:55:00,178.5,178.72,178.5,178.56,8444.0,151.6496,151.8365,151.6496,151.7006,8444.0
2021-04-21 12:00:00,178.48,178.51,178.27,178.3,16080.0,151.6326,151.6581,151.4542,151.4797,16080.0
2021-04-21 12:05:00,178.31,178.32,178.09,178.25,27276.0,151.4882,151.4967,151.3013,151.4372,27276.0
2021-04-21 12:10:00,178.25,178.27,178.1,178.19,11544.0,151.4372,151.4542,151.3098,151.3863,11544.0
2021-04-21 12:15:00,178.18,178.26,178.1,178.13,21935.0,151.3778,151.4457,151.3098,151.3353,21935.0
2021-04-21 12:20:00,178.11,178.27,178.1,178.1,14644.0,151.3183,151.4542,151.3098,151.3098,14644.0
2021-04-21 12:25:00,178.11,178.12,177.93,178.06,14984.0,151.3183,151.3268,151.1654,151.2758,14984.0
2021-04-21 12:30:00,178.04,178.28,178.03,178.04,23755.0,151.2588,151.4627,151.2503,151.2588,23755.0
2021-04-21 12:35:00,178.07,178.11,177.97,178.01,15228.0,151.2843,151.3183,151.1993,151.2333,15228.0
2021-04-21 12:40:00,178.01,178.28,178.01,178.25,22665.0,151.2333,151.4627,151.2333,151.4372,22665.0
2021-04-21 12:45:00,178.24,178.43,178.19,178.38,19305.0,151.4287,151.5901,151.3863,151.5477,19305.0
2021-04-21 12:50:00,178.36,178.52,178.3,178.47,11228.0,151.5307,151.6666,151.4797,151.6241,11228.0
2021-04-21 12:55:00,178.47,178.6,178.44,178.47,21631.0,151.6241,151.7346,151.5986,151.6241,21631.0
2021-04-21 13:00:00,178.47,178.66,178.45,178.52,17691.0,151.6241,151.7856,151.6071,151.6666,17691.0
2021-04-21 13:05:00,178.56,178.79,178.54,178.7,10890.0,151.7006,151.896,151.6836,151.8195,10890.0
2021-04-21 13:10:00,178.72,178.72,178.35,178.56,14179.0,151.8365,151.8365,151.5222,151.7006,14179.0
2021-04-21 13:15:00,178.55,178.64,178.46,178.6,18226.0,151.6921,151.7686,151.6156,151.7346,18226.0
2021-04-21 13:20:00,178.58,178.67,178.46,178.48,13235.0,151.7176,151.794,151.6156,151.6326,13235.0
2021-04-21 13:25:00,178.49,178.73,178.44,178.69,7445.0,151.6411,151.845,151.5986,151.811,7445.0
2021-04-21 13:30:00,178.68,178.71,178.53,178.55,16576.0,151.8025,151.828,151.6751,151.6921,16576.0
2021-04-21 13:35:00,178.53,178.58,178.46,178.57,11992.0,151.6751,151.7176,151.6156,151.7091,11992.0
2021-04-21 13:40:00,178.57,178.9,178.54,178.71,21266.0,151.7091,151.9895,151.6836,151.828,21266.0
2021-04-21 13:45:00,178.71,178.76,178.6,178.72,10270.0,151.828,151.8705,151.7346,151.8365,10270.0
2021-04-21 13:50:00,178.71,178.91,178.7,178.81,12089.0,151.828,151.9979,151.8195,151.913,12089.0
2021-04-21 13:55:00,178.83,178.83,178.62,178.66,14669.0,151.93,151.93,151.7516,151.7856,14669.0
2021-04-21 14:00:00,178.66,178.72,178.65,178.71,22412.0,151.7856,151.8365,151.7771,151.828,22412.0
2021-04-21 14:05:00,178.71,178.78,178.55,178.63,30086.0,151.828,151.8875,151.6921,151.7601,30086.0
2021-04-21 14:10:00,178.61,178.61,178.38,178.5,16649.0,151.7431,151.7431,151.5477,151.6496,16649.0
2021-04-21 14:15:00,178.56,178.67,178.49,178.59,15979.0,151.7006,151.794,151.6411,151.7261,15979.0
2021-04-21 14:20:00,178.62,178.62,178.49,178.5,9372.0,151.7516,151.7516,151.6411,151.6496,9372.0
2021-04-21 14:25:00,178.52,178.53,178.37,178.37,8598.0,151.6666,151.6751,151.5392,151.5392,8598.0
2021-04-21 14:30:00,178.39,178.58,178.3,178.54,18420.0,151.5562,151.7176,151.4797,151.6836,18420.0
2021-04-21 14:35:00,178.56,178.61,178.51,178.54,8833.0,151.7006,151.7431,151.6581,151.6836,8833.0
2021-04-21 14:40:00,178.55,178.68,178.51,178.51,13654.0,151.6921,151.8025,151.6581,151.6581,13654.0
2021-04-21 14:45:00,178.49,178.64,178.36,178.49,11498.0,151.6411,151.7686,151.5307,151.6411,11498.0
2021-04-21 14:50:00,178.52,178.6,178.43,178.45,16862.0,151.6666,151.7346,151.5901,151.6071,16862.0
2021-04-21 14:55:00,178.49,178.49,178.36,178.47,21622.0,151.6411,151.6411,151.5307,151.6241,21622.0
2021-04-21 15:00:00,178.47,178.49,178.25,178.27,21588.0,151.6241,151.6411,151.4372,151.4542,21588.0
2021-04-21 15:05:00,178.27,178.35,178.22,178.35,19450.0,151.4542,151.5222,151.4117,151.5222,19450.0
2021-04-21 15:10:00,178.35,178.6,178.27,178.59,28299.0,151.5222,151.7346,151.4542,151.7261,28299.0
2021-04-21 15:15:00,178.6,178.63,178.5,178.62,42476.0,151.7346,151.7601,151.6496,151.7516,42476.0
2021-04-21 15:20:00,178.62,178.92,178.55,178.91,28488.0,151.7516,152.0064,151.6921,151.9979,28488.0
2021-04-21 15:25:00,178.91,178.91,178.68,178.74,36088.0,151.9979,151.9979,151.8025,151.8535,36088.0
2021-04-21 15:30:00,178.74,178.92,178.69,178.92,53874.0,151.8535,152.0064,151.811,152.0064,53874.0
2021-04-21 15:35:00,178.91,179.06,178.6,178.75,55350.0,151.9979,152.1254,151.7346,151.862,55350.0
2021-04-21 15:40:00,178.73,178.98,178.68,178.8,39162.0,151.845,152.0574,151.8025,151.9045,39162.0
2021-04-21 15:45:00,178.8,178.94,178.76,178.87,52164.0,151.9045,152.0234,151.8705,151.964,52164.0
2021-04-21 15:50:00,178.88,178.93,178.77,178.85,61882.0,151.9725,152.0149,151.879,151.947,61882.0
2021-04-21 15:55:00,178.84,178.9,178.53,178.56,131823.0,151.9385,151.9895,151.6751,151.7006,131823.0
2021-04-22 09:30:00,177.8,178.35,177.21,178.21,84957.0,151.0549,151.5222,150.5537,151.4032,84957.0
2021-04-22 09:35:00,178.15,179.05,178.12,178.67,46562.0,151.3523,152.1169,151.3268,151.794,46562.0
2021-04-22 09:40:00,178.68,179.34,178.65,179.25,46225.0,151.8025,152.3633,151.7771,152.2868,46225.0
2021-04-22 09:45:00,179.24,179.67,179.16,179.54,34424.0,152.2783,152.6436,152.2103,152.5332,34424.0
2021-04-22 09:50:00,179.65,179.73,179.2,179.65,30151.0,152.6266,152.6946,152.2443,152.6266,30151.0
2021-04-22 09:55:00,179.65,179.97,179.52,179.62,35731.0,152.6266,152.8985,152.5162,152.6011,35731.0
2021-04-22 10:00:00,179.62,179.75,179.41,179.54,24040.0,152.6011,152.7116,152.4227,152.5332,24040.0
2021-04-22 10:05:00,179.57,179.86,179.56,179.76,17237.0,152.5587,152.805,152.5502,152.7201,17237.0
2021-04-22 10:10:00,179.74,179.9,179.54,179.54,29327.0,152.7031,152.839,152.5332,152.5332,29327.0
2021-04-22 10:15:00,179.54,179.87,179.54,179.82,16666.0,152.5332,152.8135,152.5332,152.7711,16666.0
2021-04-22 10:20:00,179.82,179.85,179.52,179.6,20678.0,152.7711,152.7965,152.5162,152.5842,20678.0
2021-04-22 10:25:00,179.55,179.59,179.3,179.36,16382.0,152.5417,152.5757,152.3293,152.3803,16382.0
2021-04-22 10:30:00,179.36,179.74,179.36,179.64,16760.0,152.3803,152.7031,152.3803,152.6181,16760.0
2021-04-22 10:35:00,179.67,179.74,179.59,179.63,18006.0,152.6436,152.7031,152.5757,152.6096,18006.0
2021-04-22 10:40:00,179.62,179.95,179.61,179.87,17665.0,152.6011,152.8815,152.5927,152.8135,17665.0
2021-04-22 10:45:00,179.87,179.89,179.62,179.73,20528.0,152.8135,152.8305,152.6011,152.6946,20528.0
2021-04-22 10:50:00,179.74,179.74,179.53,179.72,17040.0,152.7031,152.7031,152.5247,152.6861,17040.0
2021-04-22 10:55:00,179.73,179.75,179.6,179.69,12876.0,152.6946,152.7116,152.5842,152.6606,12876.0
2021-04-22 11:00:00,179.7,179.86,179.57,179.75,23674.0,152.6691,152.805,152.5587,152.7116,23674.0
2021-04-22 11:05:00,179.73,179.77,179.6,179.77,14842.0,152.6946,152.7286,152.5842,152.7286,14842.0
2021-04-22 11:10:00,179.75,179.97,179.74,179.8,14085.0,152.7116,152.8985,152.7031,152.7541,14085.0
2021-04-22 11:15:00,179.83,179.94,179.69,179.91,16615.0,152.7796,152.873,152.6606,152.8475,16615.0
2021-04-22 11:20:00,179.93,180.04,179.77,179.99,24454.0,152.8645,152.958,152.7286,152.9155,24454.0
2021-04-22 11:25:00,180.0,180.0,179.7,179.78,15044.0,152.924,152.924,152.6691,152.7371,15044.0
2021-04-22 11:30:00,179.71,179.92,179.67,179.78,20049.0,152.6776,152.856,152.6436,152.7371,20049.0
2021-04-22 11:35:00,179.78,179.81,179.65,179.74,9996.0,152.7371,152.7626,152.6266,152.7031,9996.0
2021-04-22 11:40:00,179.72,179.83,179.67,179.83,14374.0,152.6861,152.7796,152.6436,152.7796,14374.0
2021-04-22 11:45:00,179.83,179.88,179.77,179.77,17027.0,152.7796,152.822,152.7286,152.7286,17027.0
2021-04-22 11:50:00,179.8,179.85,179.75,179.75,13090.0,152.7541,152.7965,152.7116,152.7116,13090.0
2021-04-22 11:55:00,179.74,179.84,179.7,179.84,12160.0,152.7031,152.7881,152.6691,152.7881,12160.0
2021-04-22 12:00:00,179.81,179.84,179.7,179.7,12206.0,152.7626,152.7881,152.6691,152.6691,12206.0
2021-04-22 12:05:00,179.71,179.85,179.66,179.74,24712.0,152.6776,152.7965,152.6351,152.7031,24712.0
2021-04-22 12:10:00,179.75,179.97,179.74,179.97,18784.0,152.7116,152.8985,152.7031,152.8985,18784.0
2021-04-22 12:15:00,179.97,180.15,179.94,180.09,17596.0,152.8985,153.0514,152.873,153.0004,17596.0
2021-04-22 12:20:00,180.07,180.1,179.88,179.9,24985.0,152.9835,153.0089,152.822,152.839,24985.0
2021-04-22 12:25:00,179.93,180.06,179.88,180.01,28581.0,152.8645,152.975,152.822,152.9325,28581.0
2021-04-22 12:30:00,180.04,180.37,180.02,180.28,16402.0,152.958,153.2383,152.941,153.1619,16402.0
2021-04-22 12:35:00,180.32,180.5,180.32,180.48,9702.0,153.1959,153.3488,153.1959,153.3318,9702.0
2021-04-22 12:40:00,180.48,180.79,180.43,180.52,26225.0,153.3318,153.5952,153.2893,153.3658,26225.0
2021-04-22 12:45:00,180.44,180.44,180.29,180.29,15136.0,153.2978,153.2978,153.1704,153.1704,15136.0
2021-04-22 12:50:00,180.29,180.29,180.13,180.18,17856.0,153.1704,153.1704,153.0344,153.0769,17856.0
2021-04-22 12:55:00,180.15,180.27,180.12,180.13,18066.0,153.0514,153.1534,153.0259,153.0344,18066.0
2021-04-22 13:00:00,180.09,180.09,179.89,180.05,16586.0,153.0004,153.0004,152.8305,152.9665,16586.0
2021-04-22 13:05:00,180.07,180.08,179.35,179.55,21964.0,152.9835,152.992,152.3718,152.5417,21964.0
2021-04-22 13:10:00,179.53,179.65,179.15,179.53,17443.0,152.5247,152.6266,152.2018,152.5247,17443.0
2021-04-22 13:15:00,179.46,179.58,179.02,179.09,15301.0,152.4652,152.5672,152.0914,152.1509,15301.0
2021-04-22 13:20:00,179.04,179.43,178.89,179.36,17902.0,152.1084,152.4397,151.981,152.3803,17902.0
2021-04-22 13:25:00,179.29,179.46,179.19,179.3,6135.0,152.3208,152.4652,152.2358,152.3293,6135.0
2021-04-22 13:30:00,179.24,179.34,179.03,179.34,9049.0,152.2783,152.3633,152.0999,152.3633,9049.0
2021-04-22 13:35:00,179.37,179.37,179.12,179.19,5573.0,152.3888,152.3888,152.1764,152.2358,5573.0
2021-04-22 13:40:00,179.14,179.14,178.63,178.63,12650.0,152.1933,152.1933,151.7601,151.7601,12650.0
2021-04-22 13:45:00,178.67,178.89,178.5,178.53,12169.0,151.794,151.981,151.6496,151.6751,12169.0
2021-04-22 13:50:00,178.58,178.65,178.25,178.39,23331.0,151.7176,151.7771,151.4372,151.5562,23331.0
2021-04-22 13:55:00,178.36,178.53,178.27,178.34,18798.0,151.5307,151.6751,151.4542,151.5137,18798.0
2021-04-22 14:00:00,178.33,178.39,178.15,178.31,17267.0,151.5052,151.5562,151.3523,151.4882,17267.0
2021-04-22 14:05:00,178.25,178.48,178.16,178.41,11794.0,151.4372,151.6326,151.3608,151.5732,11794.0
2021-04-22 14:10:00,178.31,178.4,178.21,178.4,8600.0,151.4882,151.5647,151.4032,151.5647,8600.0
2021-04-22 14:15:00,178.36,178.56,178.22,178.56,19607.0,151.5307,151.7006,151.4117,151.7006,19607.0
2021-04-22 14:20:00,178.53,178.55,178.42,178.47,31230.0,151.6751,151.6921,151.5817,151.6241,31230.0
2021-04-22 14:25:00,178.48,178.69,178.44,178.67,19628.0,151.6326,151.811,151.5986,151.794,19628.0
2021-04-22 14:30:00,178.67,178.67,178.4,178.55,22433.0,151.794,151.794,151.5647,151.6921,22433.0
2021-04-22 14:35:00,178.55,178.58,178.38,178.39,19089.0,151.6921,151.7176,151.5477,151.5562,19089.0
2021-04-22 14:40:00,178.38,178.49,178.2,178.49,13808.0,151.5477,151.6411,151.3947,151.6411,13808.0
2021-04-22 14:45:00,178.49,178.68,178.48,178.68,8473.0,151.6411,151.8025,151.6326,151.8025,8473.0
2021-04-22 14:50:00,178.71,178.73,178.36,178.37,7626.0,151.828,151.845,151.5307,151.5392,7626.0
2021-04-22 14:55:00,178.41,178.57,178.26,178.26,9037.0,151.5732,151.7091,151.4457,151.4457,9037.0
2021-04-22 15:00:00,178.28,178.39,178.24,178.29,9652.0,151.4627,151.5562,151.4287,151.4712,9652.0
2021-04-22 15:05:00,178.2,178.22,177.92,177.99,13607.0,151.3947,151.4117,151.1569,151.2163,13607.0
2021-04-22 15:10:00,177.97,178.07,177.93,177.96,15482.0,151.1993,151.2843,151.1654,151.1908,15482.0
2021-04-22 15:15:00,177.94,178.1,177.9,178.1,20771.0,151.1739,151.3098,151.1399,151.3098,20771.0
2021-04-22 15:20:00,178.09,178.09,177.82,177.82,16450.0,151.3013,151.3013,151.0719,151.0719,16450.0
2021-04-22 15:25:00,177.82,177.88,177.7,177.87,15800.0,151.0719,151.1229,150.97,151.1144,15800.0
2021-04-22 15:30:00,177.89,178.07,177.86,178.03,13692.0,151.1314,151.2843,151.1059,151.2503,13692.0
2021-04-22 15:35:00,178.02,178.05,177.85,177.9,19661.0,151.2418,151.2673,151.0974,151.1399,19661.0
2021-04-22 15:40:00,177.91,178.03,177.83,177.84,26379.0,151.1484,151.2503,151.0804,151.0889,26379.0
2021-04-22 15:45:00,177.86,178.19,177.84,177.85,23130.0,151.1059,151.3863,151.0889,151.0974,23130.0
2021-04-22 15:50:00,177.84,178.0,177.76,177.76,41798.0,151.0889,151.2248,151.0209,151.0209,41798.0
2021-04-22 15:55:00,177.72,177.81,177.44,177.51,156689.0,150.9869,151.0634,150.7491,150.8085,156689.0
2021-04-23 09:30:00,177.69,178.08,177.33,178.0,43842.0,150.9615,151.2928,150.6556,151.2248,43842.0
2021-04-23 09:35:00,178.04,178.47,177.94,178.01,18465.0,151.2588,151.6241,151.1739,151.2333,18465.0
2021-04-23 09:40:00,178.08,178.53,178.05,178.37,9909.0,151.2928,151.6751,151.2673,151.5392,9909.0
2021-04-23 09:45:00,178.3,178.78,178.23,178.69,13239.0,151.4797,151.8875,151.4202,151.811,13239.0
2021-04-23 09:50:00,178.77,178.81,178.52,178.74,9581.0,151.879,151.913,151.6666,151.8535,9581.0
2021-04-23 09:55:00,178.81,178.95,178.69,178.88,6718.0,151.913,152.0319,151.811,151.9725,6718.0
2021-04-23 10:00:00,178.95,179.18,178.87,178.88,16525.0,152.0319,152.2273,151.964,151.9725,16525.0
2021-04-23 10:05:00,178.88,178.88,178.49,178.5,28861.0,151.9725,151.9725,151.6411,151.6496,28861.0
2021-04-23 10:10:00,178.53,178.64,178.31,178.59,26944.0,151.6751,151.7686,151.4882,151.7261,26944.0
2021-04-23 10:15:00,178.54,178.54,178.26,178.29,5221.0,151.6836,151.6836,151.4457,151.4712,5221.0
2021-04-23 10:20:00,178.26,178.37,178.01,178.06,15211.0,151.4457,151.5392,151.2333,151.2758,15211.0
2021-04-23 10:25:00,178.04,178.39,177.93,178.37,15939.0,151.2588,151.5562,151.1654,151.5392,15939.0
2021-04-23 10:30:00,178.39,178.95,178.36,178.95,15200.0,151.5562,152.0319,151.5307,152.0319,15200.0
2021-04-23 10:35:00,178.95,179.09,178.93,179.0,8555.0,152.0319,152.1509,152.0149,152.0744,8555.0
2021-04-23 10:40:00,179.05,179.39,178.92,179.39,15959.0,152.1169,152.4057,152.0064,152.4057,15959.0
2021-04-23 10:45:00,179.37,179.68,179.29,179.47,17635.0,152.3888,152.6521,152.3208,152.4737,17635.0
2021-04-23 10:50:00,179.42,179.63,179.33,179.61,9919.0,152.4312,152.6096,152.3548,152.5927,9919.0
2021-04-23 10:55:00,179.67,179.86,179.55,179.8,14823.0,152.6436,152.805,152.5417,152.7541,14823.0
2021-04-23 11:00:00,179.8,179.96,179.76,179.96,10595.0,152.7541,152.89,152.7201,152.89,10595.0
2021-04-23 11:05:00,179.99,180.1,179.82,179.9,11673.0,152.9155,153.0089,152.7711,152.839,11673.0
2021-04-23 11:10:00,179.86,180.11,179.86,180.08,9035.0,152.805,153.0174,152.805,152.992,9035.0
2021-04-23 11:15:00,180.12,180.31,180.01,180.06,16871.0,153.0259,153.1874,152.9325,152.975,16871.0
2021-04-23 11:20:00,180.02,180.1,179.9,179.99,11411.0,152.941,153.0089,152.839,152.9155,11411.0
2021-04-23 11:25:00,180.0,180.1,179.95,179.98,9717.0,152.924,153.0089,152.8815,152.907,9717.0
2021-04-23 11:30:00,179.97,180.11,179.97,180.05,17926.0,152.8985,153.0174,152.8985,152.9665,17926.0
2021-04-23 11:35:00,180.06,180.19,179.95,180.08,9392.0,152.975,153.0854,152.8815,152.992,9392.0
2021-04-23 11:40:00,180.13,180.15,179.73,179.73,30901.0,153.0344,153.0514,152.6946,152.6946,30901.0
2021-04-23 11:45:00,179.74,179.74,179.48,179.48,17748.0,152.7031,152.7031,152.4822,152.4822,17748.0
2021-04-23 11:50:00,179.49,179.49,179.27,179.43,18723.0,152.4907,152.4907,152.3038,152.4397,18723.0
2021-04-23 11:55:00,179.45,179.55,179.34,179.39,24362.0,152.4567,152.5417,152.3633,152.4057,24362.0
2021-04-23 12:00:00,179.39,179.51,179.28,179.44,7445.0,152.4057,152.5077,152.3123,152.4482,7445.0
2021-04-23 12:05:00,179.44,179.45,179.3,179.37,14994.0,152.4482,152.4567,152.3293,152.3888,14994.0
2021-04-23 12:10:00,179.41,179.48,179.31,179.37,8794.0,152.4227,152.4822,152.3378,152.3888,8794.0
2021-04-23 12:15:00,179.36,179.49,179.32,179.41,18455.0,152.3803,152.4907,152.3463,152.4227,18455.0
2021-04-23 12:20:00,179.39,179.5,179.39,179.46,9166.0,152.4057,152.4992,152.4057,152.4652,9166.0
2021-04-23 12:25:00,179.46,179.47,179.31,179.31,7544.0,152.4652,152.4737,152.3378,152.3378,7544.0
2021-04-23 12:30:00,179.33,179.51,179.25,179.5,6106.0,152.3548,152.5077,152.2868,152.4992,6106.0
2021-04-23 12:35:00,179.47,179.84,179.43,179.84,15296.0,152.4737,152.7881,152.4397,152.7881,15296.0
2021-04-23 12:40:00,179.81,180.06,179.8,180.01,10620.0,152.7626,152.975,152.7541,152.9325,10620.0
2021-04-23 12:45:00,179.99,180.13,179.87,180.13,15604.0,152.9155,153.0344,152.8135,153.0344,15604.0
2021-04-23 12:50:00,180.1,180.12,180.0,180.06,5876.0,153.0089,153.0259,152.924,152.975,5876.0
2021-04-23 12:55:00,180.1,180.16,179.99,180.06,7673.0,153.0089,153.0599,152.9155,152.975,7673.0
2021-04-23 13:00:00,180.09,180.09,179.9,179.92,8281.0,153.0004,153.0004,152.839,152.856,8281.0
2021-04-23 13:05:00,179.92,180.06,179.85,180.0,9987.0,152.856,152.975,152.7965,152.924,9987.0
2021-04-23 13:10:00,180.02,180.02,179.85,179.87,9002.0,152.941,152.941,152.7965,152.8135,9002.0
2021-04-23 13:15:00,179.86,179.89,179.8,179.8,5581.0,152.805,152.8305,152.7541,152.7541,5581.0
2021-04-23 13:20:00,179.79,179.94,179.74,179.89,10069.0,152.7456,152.873,152.7031,152.8305,10069.0
2021-04-23 13:25:00,179.85,179.98,179.84,179.96,5038.0,152.7965,152.907,152.7881,152.89,5038.0
2021-04-23 13:30:00,179.99,180.09,179.97,180.06,6710.0,152.9155,153.0004,152.8985,152.975,6710.0
2021-04-23 13:35:00,180.02,180.11,180.02,180.07,8379.0,152.941,153.0174,152.941,152.9835,8379.0
2021-04-23 13:40:00,180.05,180.05,179.77,179.94,11697.0,152.9665,152.9665,152.7286,152.873,11697.0
2021-04-23 13:45:00,179.91,179.96,179.7,179.7,3420.0,152.8475,152.89,152.6691,152.6691,3420.0
2021-04-23 13:50:00,179.71,179.87,179.7,179.8,4813.0,152.6776,152.8135,152.6691,152.7541,4813.0
2021-04-23 13:55:00,179.75,179.82,179.73,179.75,6891.0,152.7116,152.7711,152.6946,152.7116,6891.0
2021-04-23 14:00:00,179.71,179.92,179.71,179.87,13615.0,152.6776,152.856,152.6776,152.8135,13615.0
2021-04-23 14:05:00,179.86,179.9,179.79,179.82,4277.0,152.805,152.839,152.7456,152.7711,4277.0
2021-04-23 14:10:00,179.83,179.86,179.55,179.58,10557.0,152.7796,152.805,152.5417,152.5672,10557.0
2021-04-23 14:15:00,179.58,179.67,179.47,179.57,13074.0,152.5672,152.6436,152.4737,152.5587,13074.0
2021-04-23 14:20:00,179.53,179.56,179.42,179.53,4158.0,152.5247,152.5502,152.4312,152.5247,4158.0
2021-04-23 14:25:00,179.51,179.57,179.33,179.55,8514.0,152.5077,152.5587,152.3548,152.5417,8514.0
2021-04-23 14:30:00,179.55,179.56,179.37,179.45,12598.0,152.5417,152.5502,152.3888,152.4567,12598.0
2021-04-23 14:35:00,179.43,179.45,179.28,179.34,8236.0,152.4397,152.4567,152.3123,152.3633,8236.0
2021-04-23 14:40:00,179.28,179.57,179.27,179.5,18126.0,152.3123,152.5587,152.3038,152.4992,18126.0
2021-04-23 14:45:00,179.5,179.6,179.49,179.6,4569.0,152.4992,152.5842,152.4907,152.5842,4569.0
2021-04-23 14:50:00,179.6,179.6,179.38,179.54,20372.0,152.5842,152.5842,152.3972,152.5332,20372.0
2021-04-23 14:55:00,179.53,179.61,179.44,179.5,7070.0,152.5247,152.5927,152.4482,152.4992,7070.0
2021-04-23 15:00:00,179.5,179.69,179.5,179.62,5455.0,152.4992,152.6606,152.4992,152.6011,5455.0
2021-04-23 15:05:00,179.62,179.65,179.45,179.49,12799.0,152.6011,152.6266,152.4567,152.4907,12799.0
2021-04-23 15:10:00,179.45,179.51,179.42,179.47,8068.0,152.4567,152.5077,152.4312,152.4737,8068.0
2021-04-23 15:15:00,179.49,179.58,179.44,179.53,9594.0,152.4907,152.5672,152.4482,152.5247,9594.0
2021-04-23 15:20:00,179.53,179.7,179.5,179.67,8717.0,152.5247,152.6691,152.4992,152.6436,8717.0
2021-04-23 15:25:00,179.69,179.76,179.61,179.65,15287.0,152.6606,152.7201,152.5927,152.6266,15287.0
2021-04-23 15:30:00,179.66,179.8,179.64,179.78,15001.0,152.6351,152.7541,152.6181,152.7371,15001.0
2021-04-23 15:35:00,179.82,179.83,179.58,179.7,16577.0,152.7711,152.7796,152.5672,152.6691,16577.0
2021-04-23 15:40:00,179.7,179.71,179.51,179.51,12537.0,152.6691,152.6776,152.5077,152.5077,12537.0
2021-04-23 15:45:00,179.5,179.51,179.13,179.16,24752.0,152.4992,152.5077,152.1849,152.2103,24752.0
2021-04-23 15:50:00,179.2,179.33,178.95,179.07,64930.0,152.2443,152.3548,152.0319,152.1339,64930.0
2021-04-23 15:55:00,179.06,179.16,178.8,178.99,126128.0,152.1254,152.2103,151.9045,152.0659,126128.0
2021-04-26 09:30:00,179.78,179.8,179.05,179.61,91053.0,152.7371,152.7541,152.1169,152.5927,91053.0
2021-04-26 09:35:00,179.73,179.85,178.96,178.96,43941.0,152.6946,152.7965,152.0404,152.0404,43941.0
2021-04-26 09:40:00,178.95,179.18,178.43,178.63,26263.0,152.0319,152.2273,151.5901,151.7601,26263.0
2021-04-26 09:45:00,178.72,178.78,178.26,178.51,19694.0,151.8365,151.8875,151.4457,151.6581,19694.0
2021-04-26 09:50:00,178.49,178.54,178.24,178.39,27108.0,151.6411,151.6836,151.4287,151.5562,27108.0
2021-04-26 09:55:00,178.41,178.46,177.93,177.97,37706.0,151.5732,151.6156,151.1654,151.1993,37706.0
2021-04-26 10:00:00,177.95,177.99,177.48,177.81,17093.0,151.1824,151.2163,150.7831,151.0634,17093.0
2021-04-26 10:05:00,177.89,178.09,177.8,177.81,32291.0,151.1314,151.3013,151.0549,151.0634,32291.0
2021-04-26 10:10:00,177.79,177.79,177.49,177.59,13449.0,151.0464,151.0464,150.7915,150.8765,13449.0
2021-04-26 10:15:00,177.65,177.82,177.42,177.76,20943.0,150.9275,151.0719,150.7321,151.0209,20943.0
2021-04-26 10:20:00,177.77,178.07,177.75,178.04,13485.0,151.0294,151.2843,151.0124,151.2588,13485.0
2021-04-26 10:25:00,178.02,178.05,177.54,177.62,36690.0,151.2418,151.2673,150.834,150.902,36690.0
2021-04-26 10:30:00,177.63,177.64,177.16,177.24,24858.0,150.9105,150.919,150.5112,150.5792,24858.0
2021-04-26 10:35:00,177.25,177.34,177.08,177.28,17683.0,150.5876,150.6641,150.4432,150.6131,17683.0
2021-04-26 10:40:00,177.33,177.49,177.08,177.12,9933.0,150.6556,150.7915,150.4432,150.4772,9933.0
2021-04-26 10:45:00,177.11,177.27,176.67,177.18,36680.0,150.4687,150.6046,150.0949,150.5282,36680.0
2021-04-26 10:50:00,177.21,177.3,177.01,177.07,20593.0,150.5537,150.6301,150.3837,150.4347,20593.0
2021-04-26 10:55:00,177.05,177.41,177.05,177.36,10910.0,150.4177,150.7236,150.4177,150.6811,10910.0
2021-04-26 11:00:00,177.4,177.43,177.07,177.18,14753.0,150.7151,150.7406,150.4347,150.5282,14753.0
2021-04-26 11:05:00,177.22,177.24,177.04,177.22,7550.0,150.5622,150.5792,150.4092,150.5622,7550.0
2021-04-26 11:10:00,177.2,177.3,176.88,177.17,42938.0,150.5452,150.6301,150.2733,150.5197,42938.0
2021-04-26 11:15:00,177.13,177.14,176.62,176.64,16522.0,150.4857,150.4942,150.0524,150.0694,16522.0
2021-04-26 11:20:00,176.65,176.69,176.52,176.63,11238.0,150.0779,150.1119,149.9675,150.0609,11238.0
2021-04-26 11:25:00,176.68,176.8,176.59,176.76,15715.0,150.1034,150.2053,150.0269,150.1714,15715.0
2021-04-26 11:30:00,176.78,176.88,176.58,176.58,17736.0,150.1883,150.2733,150.0184,150.0184,17736.0
2021-04-26 11:35:00,176.62,176.84,176.45,176.52,25044.0,150.0524,150.2393,149.908,149.9675,25044.0
2021-04-26 11:40:00,176.49,176.5,176.25,176.34,16358.0,149.942,149.9505,149.7381,149.8145,16358.0
2021-04-26 11:45:00,176.35,176.45,176.31,176.37,15120.0,149.823,149.908,149.789,149.84,15120.0
2021-04-26 11:50:00,176.32,176.48,176.32,176.47,16253.0,149.7975,149.9335,149.7975,149.925,16253.0
2021-04-26 11:55:00,176.44,176.51,176.34,176.44,13444.0,149.8995,149.959,149.8145,149.8995,13444.0
2021-04-26 12:00:00,176.45,176.69,176.45,176.65,13277.0,149.908,150.1119,149.908,150.0779,13277.0
2021-04-26 12:05:00,176.63,176.63,176.24,176.25,39199.0,150.0609,150.0609,149.7296,149.7381,39199.0
2021-04-26 12:10:00,176.23,176.23,175.8,175.88,39331.0,149.7211,149.7211,149.3558,149.4237,39331.0
2021-04-26 12:15:00,175.9,175.94,175.72,175.94,27258.0,149.4407,149.4747,149.2878,149.4747,27258.0
2021-04-26 12:20:00,175.95,176.4,175.91,176.18,15172.0,149.4832,149.8655,149.4492,149.6786,15172.0
2021-04-26 12:25:00,176.2,176.21,175.85,176.06,12183.0,149.6956,149.7041,149.3982,149.5766,12183.0
2021-04-26 12:30:00,176.05,176.05,175.85,175.95,14454.0,149.5682,149.5682,149.3982,149.4832,14454.0
2021-04-26 12:35:00,175.96,176.21,175.85,176.21,15872.0,149.4917,149.7041,149.3982,149.7041,15872.0
2021-04-26 12:40:00,176.22,176.28,176.03,176.1,33835.0,149.7126,149.7636,149.5512,149.6106,33835.0
2021-04-26 12:45:00,176.1,176.28,175.85,175.92,48279.0,149.6106,149.7636,149.3982,149.4577,48279.0
2021-04-26 12:50:00,175.92,176.0,175.77,175.77,17419.0,149.4577,149.5257,149.3303,149.3303,17419.0
2021-04-26 12:55:00,175.82,175.97,175.78,175.91,24331.0,149.3728,149.5002,149.3388,149.4492,24331.0
2021-04-26 13:00:00,175.89,176.06,175.87,175.9,16389.0,149.4322,149.5766,149.4152,149.4407,16389.0
2021-04-26 13:05:00,175.88,175.92,175.54,175.71,25436.0,149.4237,149.4577,149.1349,149.2793,25436.0
2021-04-26 13:10:00,175.72,175.86,175.68,175.85,9451.0,149.2878,149.4067,149.2538,149.3982,9451.0
2021-04-26 13:15:00,175.8,175.83,175.68,175.77,19072.0,149.3558,149.3812,149.2538,149.3303,19072.0
2021-04-26 13:20:00,175.76,175.8,175.64,175.78,25240.0,149.3218,149.3558,149.2198,149.3388,25240.0
2021-04-26 13:25:00,175.77,175.8,175.63,175.73,19240.0,149.3303,149.3558,149.2113,149.2963,19240.0
2021-04-26 13:30:00,175.71,175.79,175.68,175.71,14012.0,149.2793,149.3473,149.2538,149.2793,14012.0
2021-04-26 13:35:00,175.68,175.75,175.56,175.67,48317.0,149.2538,149.3133,149.1519,149.2453,48317.0
2021-04-26 13:40:00,175.7,175.74,175.35,175.4,25301.0,149.2708,149.3048,148.9734,149.0159,25301.0
2021-04-26 13:45:00,175.39,175.39,175.02,175.02,20008.0,149.0074,149.0074,148.6931,148.6931,20008.0
2021-04-26 13:50:00,175.02,175.18,175.01,175.11,24238.0,148.6931,148.829,148.6846,148.7696,24238.0
2021-04-26 13:55:00,175.13,175.23,174.81,174.9,57806.0,148.7865,148.8715,148.5147,148.5911,57806.0
2021-04-26 14:00:00,174.9,174.99,174.73,174.76,23513.0,148.5911,148.6676,148.4467,148.4722,23513.0
2021-04-26 14:05:00,174.76,175.06,174.73,174.77,28591.0,148.4722,148.7271,148.4467,148.4807,28591.0
2021-04-26 14:10:00,174.75,174.81,174.7,174.77,18524.0,148.4637,148.5147,148.4212,148.4807,18524.0
2021-04-26 14:15:00,174.77,174.92,174.7,174.9,13384.0,148.4807,148.6081,148.4212,148.5911,13384.0
2021-04-26 14:20:00,174.9,175.05,174.89,175.01,11913.0,148.5911,148.7186,148.5826,148.6846,11913.0
2021-04-26 14:25:00,175.0,175.43,175.0,175.39,18878.0,148.6761,149.0414,148.6761,149.0074,18878.0
2021-04-26 14:30:00,175.4,175.4,175.16,175.28,23961.0,149.0159,149.0159,148.812,148.914,23961.0
2021-04-26 14:35:00,175.28,175.29,175.11,175.21,18052.0,148.914,148.9225,148.7696,148.8545,18052.0
2021-04-26 14:40:00,175.2,175.46,175.17,175.42,19436.0,148.846,149.0669,148.8205,149.0329,19436.0
2021-04-26 14:45:00,175.42,175.46,175.26,175.39,18946.0,149.0329,149.0669,148.897,149.0074,18946.0
2021-04-26 14:50:00,175.4,175.46,175.25,175.44,14447.0,149.0159,149.0669,148.8885,149.0499,14447.0
2021-04-26 14:55:00,175.41,175.44,175.34,175.34,20776.0,149.0244,149.0499,148.965,148.965,20776.0
2021-04-26 15:00:00,175.35,175.51,175.35,175.45,20909.0,148.9734,149.1094,148.9734,149.0584,20909.0
2021-04-26 15:05:00,175.41,175.52,175.27,175.5,20154.0,149.0244,149.1179,148.9055,149.1009,20154.0
2021-04-26 15:10:00,175.49,175.68,175.47,175.61,27882.0,149.0924,149.2538,149.0754,149.1943,27882.0
2021-04-26 15:15:00,175.62,175.74,175.46,175.74,33510.0,149.2028,149.3048,149.0669,149.3048,33510.0
2021-04-26 15:20:00,175.7,175.74,175.46,175.62,31656.0,149.2708,149.3048,149.0669,149.2028,31656.0
2021-04-26 15:25:00,175.64,175.78,175.33,175.39,29306.0,149.2198,149.3388,148.9565,149.0074,29306.0
2021-04-26 15:30:00,175.39,175.85,175.24,175.79,44901.0,149.0074,149.3982,148.88,149.3473,44901.0
2021-04-26 15:35:00,175.84,176.19,175.84,175.97,73768.0,149.3897,149.6871,149.3897,149.5002,73768.0
2021-04-26 15:40:00,175.97,176.24,175.95,176.14,61309.0,149.5002,149.7296,149.4832,149.6446,61309.0
2021-04-26 15:45:00,176.15,176.3,176.02,176.08,75171.0,149.6531,149.7805,149.5427,149.5936,75171.0
2021-04-26 15:50:00,176.02,176.17,175.9,175.97,106020.0,149.5427,149.6701,149.4407,149.5002,106020.0
2021-04-26 15:55:00,175.99,176.05,175.64,176.05,170895.0,149.5172,149.5682,149.2198,149.5682,170895.0
2021-04-27 09:30:00,190.26,192.8,189.71,192.78,836046.0,161.6407,163.7986,161.1734,163.7816,836046.0
2021-04-27 09:35:00,192.78,195.29,192.73,194.7,849999.0,163.7816,165.914,163.7391,165.4128,849999.0
2021-04-27 09:40:00,194.74,195.33,193.82,193.98,488765.0,165.4468,165.948,164.6651,164.8011,488765.0
2021-04-27 09:45:00,194.0,195.77,193.78,195.7,432069.0,164.8181,166.3218,164.6312,166.2624,432069.0
2021-04-27 09:50:00,195.7,196.53,195.65,196.04,420945.0,166.2624,166.9675,166.2199,166.5512,420945.0
2021-04-27 09:55:00,196.03,196.73,195.1,195.1,364282.0,166.5427,167.1374,165.7526,165.7526,364282.0
2021-04-27 10:00:00,195.16,196.64,195.09,196.09,360583.0,165.8036,167.061,165.7441,166.5937,360583.0
2021-04-27 10:05:00,196.09,196.19,194.84,195.39,264579.0,166.5937,166.6786,165.5317,165.999,264579.0
2021-04-27 10:10:00,195.4,195.96,194.77,195.1,252410.0,166.0075,166.4832,165.4722,165.7526,252410.0
2021-04-27 10:15:00,195.19,196.0,194.86,195.51,256322.0,165.8291,166.5172,165.5487,166.1009,256322.0
2021-04-27 10:20:00,195.59,195.75,194.72,195.69,146190.0,166.1689,166.3048,165.4298,166.2539,146190.0
2021-04-27 10:25:00,195.72,196.9,195.72,196.62,298805.0,166.2793,167.2818,166.2793,167.044,298805.0
2021-04-27 10:30:00,196.63,197.28,196.47,196.95,234234.0,167.0525,167.6047,166.9165,167.3243,234234.0
2021-04-27 10:35:00,196.94,197.14,196.04,196.3,182926.0,167.3158,167.4857,166.5512,166.7721,182926.0
2021-04-27 10:40:00,196.33,196.72,195.9,196.37,129020.0,166.7976,167.1289,166.4323,166.8316,129020.0
2021-04-27 10:45:00,196.33,196.37,195.4,195.88,156319.0,166.7976,166.8316,166.0075,166.4153,156319.0
2021-04-27 10:50:00,195.85,195.86,195.11,195.38,163389.0,166.3898,166.3983,165.7611,165.9905,163389.0
2021-04-27 10:55:00,195.44,195.94,195.1,195.68,147084.0,166.0415,166.4663,165.7526,166.2454,147084.0
2021-04-27 11:00:00,195.71,195.71,194.9,195.11,110118.0,166.2709,166.2709,165.5827,165.7611,110118.0
2021-04-27 11:05:00,195.16,195.58,195.01,195.18,105728.0,165.8036,166.1604,165.6761,165.8206,105728.0
2021-04-27 11:10:00,195.2,195.35,194.9,194.96,84397.0,165.8376,165.965,165.5827,165.6337,84397.0
2021-04-27 11:15:00,195.0,195.0,193.88,194.0,180661.0,165.6677,165.6677,164.7161,164.8181,180661.0
2021-04-27 11:20:00,193.89,194.78,193.61,194.55,243534.0,164.7246,165.4807,164.4867,165.2853,243534.0
2021-04-27 11:25:00,194.6,194.71,193.84,194.57,80639.0,165.3278,165.4213,164.6821,165.3023,80639.0
2021-04-27 11:30:00,194.5,195.14,194.42,195.06,88294.0,165.2429,165.7866,165.1749,165.7186,88294.0
2021-04-27 11:35:00,195.05,195.25,194.65,194.86,92877.0,165.7101,165.88,165.3703,165.5487,92877.0
2021-04-27 11:40:00,194.88,194.93,194.63,194.72,58331.0,165.5657,165.6082,165.3533,165.4298,58331.0
2021-04-27 11:45:00,194.76,194.9,194.11,194.16,125929.0,165.4638,165.5827,164.9115,164.954,125929.0
2021-04-27 11:50:00,194.17,194.55,194.16,194.18,84575.0,164.9625,165.2853,164.954,164.971,84575.0
2021-04-27 11:55:00,194.17,194.33,193.41,193.61,93991.0,164.9625,165.0984,164.3168,164.4867,93991.0
2021-04-27 12:00:00,193.65,194.12,193.59,194.06,71050.0,164.5207,164.92,164.4697,164.869,71050.0
2021-04-27 12:05:00,194.04,194.27,193.92,194.25,77262.0,164.8521,165.0475,164.7501,165.0305,77262.0
2021-04-27 12:10:00,194.24,194.41,193.95,194.1,74338.0,165.022,165.1664,164.7756,164.903,74338.0
2021-04-27 12:15:00,194.1,194.27,193.95,194.13,43774.0,164.903,165.0475,164.7756,164.9285,43774.0
2021-04-27 12:20:00,194.13,194.43,194.0,194.37,51751.0,164.9285,165.1834,164.8181,165.1324,51751.0
2021-04-27 12:25:00,194.38,194.46,194.15,194.39,46400.0,165.1409,165.2089,164.9455,165.1494,46400.0
2021-04-27 12:30:00,194.39,194.73,194.33,194.47,61362.0,165.1494,165.4383,165.0984,165.2174,61362.0
2021-04-27 12:35:00,194.48,194.71,194.43,194.59,47226.0,165.2259,165.4213,165.1834,165.3193,47226.0
2021-04-27 12:40:00,194.63,194.64,194.29,194.53,60423.0,165.3533,165.3618,165.0645,165.2683,60423.0
2021-04-27 12:45:00,194.47,194.55,194.35,194.43,45085.0,165.2174,165.2853,165.1154,165.1834,45085.0
2021-04-27 12:50:00,194.48,194.54,193.8,193.94,68942.0,165.2259,165.2768,164.6482,164.7671,68942.0
2021-04-27 12:55:00,193.91,193.98,193.69,193.98,41066.0,164.7416,164.8011,164.5547,164.8011,41066.0
2021-04-27 13:00:00,194.0,194.38,193.89,194.37,44603.0,164.8181,165.1409,164.7246,165.1324,44603.0
2021-04-27 13:05:00,194.38,194.85,194.28,194.74,80737.0,165.1409,165.5402,165.056,165.4468,80737.0
2021-04-27 13:10:00,194.72,194.9,194.43,194.83,48795.0,165.4298,165.5827,165.1834,165.5232,48795.0
2021-04-27 13:15:00,194.81,194.9,194.6,194.81,37630.0,165.5062,165.5827,165.3278,165.5062,37630.0
2021-04-27 13:20:00,194.83,194.9,194.66,194.85,28934.0,165.5232,165.5827,165.3788,165.5402,28934.0
2021-04-27 13:25:00,194.88,195.41,194.62,195.29,108518.0,165.5657,166.016,165.3448,165.914,108518.0
2021-04-27 13:30:00,195.23,195.94,195.2,195.7,194288.0,165.8631,166.4663,165.8376,166.2624,194288.0
2021-04-27 13:35:00,195.75,195.88,195.38,195.68,109501.0,166.3048,166.4153,165.9905,166.2454,109501.0
2021-04-27 13:40:00,195.68,195.88,195.36,195.47,71051.0,166.2454,166.4153,165.9735,166.067,71051.0
2021-04-27 13:45:00,195.46,195.57,195.16,195.49,67043.0,166.0585,166.1519,165.8036,166.0839,67043.0
2021-04-27 13:50:00,195.48,195.48,195.16,195.38,47894.0,166.0754,166.0754,165.8036,165.9905,47894.0
2021-04-27 13:55:00,195.37,195.6,195.34,195.47,71870.0,165.982,166.1774,165.9565,166.067,71870.0
2021-04-27 14:00:00,195.47,195.94,195.35,195.92,74047.0,166.067,166.4663,165.965,166.4493,74047.0
2021-04-27 14:05:00,195.93,195.94,195.58,195.75,48665.0,166.4578,166.4663,166.1604,166.3048,48665.0
2021-04-27 14:10:00,195.79,195.88,195.32,195.37,52897.0,166.3388,166.4153,165.9395,165.982,52897.0
2021-04-27 14:15:00,195.39,195.44,194.88,195.12,57670.0,165.999,166.0415,165.5657,165.7696,57670.0
2021-04-27 14:20:00,195.11,195.25,194.5,194.83,70417.0,165.7611,165.88,165.2429,165.5232,70417.0
2021-04-27 14:25:00,194.81,194.83,194.51,194.75,41425.0,165.5062,165.5232,165.2514,165.4553,41425.0
2021-04-27 14:30:00,194.76,195.25,194.66,195.13,68891.0,165.4638,165.88,165.3788,165.7781,68891.0
2021-04-27 14:35:00,195.16,195.52,195.14,195.29,70810.0,165.8036,166.1094,165.7866,165.914,70810.0
2021-04-27 14:40:00,195.29,195.7,195.28,195.7,89300.0,165.914,166.2624,165.9055,166.2624,89300.0
2021-04-27 14:45:00,195.71,195.84,195.54,195.72,73364.0,166.2709,166.3813,166.1264,166.2793,73364.0
2021-04-27 14:50:00,195.7,195.95,195.61,195.91,64688.0,166.2624,166.4748,166.1859,166.4408,64688.0
2021-04-27 14:55:00,195.9,195.93,195.34,195.4,58295.0,166.4323,166.4578,165.9565,166.0075,58295.0
2021-04-27 15:00:00,195.43,195.54,195.24,195.27,35036.0,166.033,166.1264,165.8716,165.897,35036.0
2021-04-27 15:05:00,195.27,195.61,195.14,195.54,57890.0,165.897,166.1859,165.7866,166.1264,57890.0
2021-04-27 15:10:00,195.52,195.7,195.38,195.63,50656.0,166.1094,166.2624,165.9905,166.2029,50656.0
2021-04-27 15:15:00,195.57,195.62,195.26,195.57,50742.0,166.1519,166.1944,165.8885,166.1519,50742.0
2021-04-27 15:20:00,195.56,195.65,195.14,195.18,57726.0,166.1434,166.2199,165.7866,165.8206,57726.0
2021-04-27 15:25:00,195.14,195.24,194.84,195.03,86448.0,165.7866,165.8716,165.5317,165.6931,86448.0
2021-04-27 15:30:00,195.03,195.19,194.19,194.31,102699.0,165.6931,165.8291,164.9795,165.0814,102699.0
2021-04-27 15:35:00,194.34,194.6,194.2,194.32,99586.0,165.1069,165.3278,164.988,165.0899,99586.0
2021-04-27 15:40:00,194.34,194.43,193.94,194.15,159383.0,165.1069,165.1834,164.7671,164.9455,159383.0
2021-04-27 15:45:00,194.13,194.18,193.66,193.73,136513.0,164.9285,164.971,164.5292,164.5887,136513.0
2021-04-27 15:50:00,193.74,193.85,193.51,193.57,191473.0,164.5972,164.6906,164.4018,164.4528,191473.0
2021-04-27 15:55:00,193.58,194.22,193.42,194.2,470636.0,164.4613,165.005,164.3253,164.988,470636.0
2021-04-28 09:30:00,195.39,195.69,194.1,195.22,326680.0,165.999,166.2539,164.903,165.8546,326680.0
2021-04-28 09:35:00,195.38,196.73,194.89,196.45,214523.0,165.9905,167.1374,165.5742,166.8995,214523.0
2021-04-28 09:40:00,196.58,196.77,195.87,196.31,120348.0,167.01,167.1714,166.4068,166.7806,120348.0
2021-04-28 09:45:00,196.33,196.98,196.17,196.78,115882.0,166.7976,167.3498,166.6617,167.1799,115882.0
2021-04-28 09:50:00,196.79,197.37,196.41,196.59,111889.0,167.1884,167.6812,166.8656,167.0185,111889.0
2021-04-28 09:55:00,196.65,197.27,196.65,197.19,73173.0,167.0695,167.5962,167.0695,167.5282,73173.0
2021-04-28 10:00:00,197.18,197.45,196.97,197.3,90376.0,167.5197,167.7491,167.3413,167.6217,90376.0
2021-04-28 10:05:00,197.25,197.42,196.7,197.14,68487.0,167.5792,167.7236,167.1119,167.4857,68487.0
2021-04-28 10:10:00,197.13,197.25,196.31,196.58,73495.0,167.4773,167.5792,166.7806,167.01,73495.0
2021-04-28 10:15:00,196.61,197.19,196.46,196.98,41699.0,167.0355,167.5282,166.908,167.3498,41699.0
2021-04-28 10:20:00,196.97,197.42,196.94,197.38,49628.0,167.3413,167.7236,167.3158,167.6896,49628.0
2021-04-28 10:25:00,197.4,198.11,197.32,198.04,85390.0,167.7066,168.3098,167.6387,168.2504,85390.0
2021-04-28 10:30:00,198.05,198.25,197.58,197.6,54374.0,168.2589,168.4288,167.8596,167.8766,54374.0
2021-04-28 10:35:00,197.63,197.75,197.05,197.25,54728.0,167.902,168.004,167.4093,167.5792,54728.0
2021-04-28 10:40:00,197.18,197.52,197.13,197.46,28149.0,167.5197,167.8086,167.4773,167.7576,28149.0
2021-04-28 10:45:00,197.42,197.69,197.13,197.2,44962.0,167.7236,167.953,167.4773,167.5367,44962.0
2021-04-28 10:50:00,197.18,197.58,197.17,197.44,26839.0,167.5197,167.8596,167.5112,167.7406,26839.0
2021-04-28 10:55:00,197.41,198.16,197.37,198.16,37249.0,167.7151,168.3523,167.6812,168.3523,37249.0
2021-04-28 11:00:00,198.16,198.17,197.73,197.94,34925.0,168.3523,168.3608,167.987,168.1654,34925.0
2021-04-28 11:05:00,197.91,198.16,197.87,197.94,34449.0,168.1399,168.3523,168.1059,168.1654,34449.0
2021-04-28 11:10:00,197.95,198.12,197.88,197.91,37368.0,168.1739,168.3183,168.1144,168.1399,37368.0
2021-04-28 11:15:00,197.92,197.92,197.59,197.9,53692.0,168.1484,168.1484,167.8681,168.1314,53692.0
2021-04-28 11:20:00,197.89,197.9,197.18,197.3,39480.0,168.1229,168.1314,167.5197,167.6217,39480.0
2021-04-28 11:25:00,197.33,197.39,196.92,197.18,48087.0,167.6472,167.6981,167.2988,167.5197,48087.0
2021-04-28 11:30:00,197.22,197.39,197.07,197.11,34694.0,167.5537,167.6981,167.4263,167.4603,34694.0
2021-04-28 11:35:00,197.11,197.25,196.87,197.12,24864.0,167.4603,167.5792,167.2564,167.4688,24864.0
2021-04-28 11:40:00,197.14,197.14,196.62,196.65,48455.0,167.4857,167.4857,167.044,167.0695,48455.0
2021-04-28 11:45:00,196.67,197.15,196.67,197.07,20320.0,167.0864,167.4942,167.0864,167.4263,20320.0
2021-04-28 11:50:00,197.09,197.28,197.03,197.28,21839.0,167.4433,167.6047,167.3923,167.6047,21839.0
2021-04-28 11:55:00,197.3,197.41,197.14,197.24,18997.0,167.6217,167.7151,167.4857,167.5707,18997.0
2021-04-28 12:00:00,197.22,197.52,197.09,197.51,20850.0,167.5537,167.8086,167.4433,167.8001,20850.0
2021-04-28 12:05:00,197.46,197.87,197.46,197.79,26049.0,167.7576,168.1059,167.7576,168.038,26049.0
2021-04-28 12:10:00,197.77,197.81,197.41,197.47,22174.0,168.021,168.055,167.7151,167.7661,22174.0
2021-04-28 12:15:00,197.44,197.61,197.36,197.61,32200.0,167.7406,167.885,167.6727,167.885,32200.0
2021-04-28 12:20:00,197.59,197.75,197.59,197.68,14625.0,167.8681,168.004,167.8681,167.9445,14625.0
2021-04-28 12:25:00,197.68,197.88,197.66,197.85,27180.0,167.9445,168.1144,167.9275,168.0889,27180.0
2021-04-28 12:30:00,197.85,198.12,197.82,198.07,39759.0,168.0889,168.3183,168.0635,168.2759,39759.0
2021-04-28 12:35:00,198.06,198.11,197.96,198.0,24668.0,168.2674,168.3098,168.1824,168.2164,24668.0
2021-04-28 12:40:00,198.05,198.24,197.99,198.2,31811.0,168.2589,168.4203,168.2079,168.3863,31811.0
2021-04-28 12:45:00,198.2,198.34,198.05,198.05,38641.0,168.3863,168.5052,168.2589,168.2589,38641.0
2021-04-28 12:50:00,198.04,198.1,197.76,197.89,26136.0,168.2504,168.3013,168.0125,168.1229,26136.0
2021-04-28 12:55:00,197.89,198.05,197.67,198.05,42241.0,168.1229,168.2589,167.936,168.2589,42241.0
2021-04-28 13:00:00,198.05,198.06,197.5,197.64,60323.0,168.2589,168.2674,167.7916,167.9105,60323.0
2021-04-28 13:05:00,197.65,197.86,197.65,197.69,18066.0,167.919,168.0974,167.919,167.953,18066.0
2021-04-28 13:10:00,197.7,197.89,197.65,197.76,23540.0,167.9615,168.1229,167.919,168.0125,23540.0
2021-04-28 13:15:00,197.74,197.97,197.63,197.89,18971.0,167.9955,168.1909,167.902,168.1229,18971.0
2021-04-28 13:20:00,197.89,197.89,197.72,197.81,11229.0,168.1229,168.1229,167.9785,168.055,11229.0
2021-04-28 13:25:00,197.81,198.11,197.81,198.07,29231.0,168.055,168.3098,168.055,168.2759,29231.0
2021-04-28 13:30:00,198.07,198.27,198.02,198.25,32395.0,168.2759,168.4458,168.2334,168.4288,32395.0
2021-04-28 13:35:00,198.25,198.31,198.04,198.06,29679.0,168.4288,168.4798,168.2504,168.2674,29679.0
2021-04-28 13:40:00,198.1,198.1,197.8,197.89,22308.0,168.3013,168.3013,168.0465,168.1229,22308.0
2021-04-28 13:45:00,197.84,197.95,197.66,197.82,21569.0,168.0805,168.1739,167.9275,168.0635,21569.0
2021-04-28 13:50:00,197.84,198.07,197.73,198.07,56426.0,168.0805,168.2759,167.987,168.2759,56426.0
2021-04-28 13:55:00,198.05,198.15,197.92,198.01,27694.0,168.2589,168.3438,168.1484,168.2249,27694.0
2021-04-28 14:00:00,198.02,198.28,197.75,197.94,22703.0,168.2334,168.4543,168.004,168.1654,22703.0
2021-04-28 14:05:00,197.98,198.05,197.67,197.81,25130.0,168.1994,168.2589,167.936,168.055,25130.0
2021-04-28 14:10:00,197.77,198.0,197.68,197.88,349859.0,168.021,168.2164,167.9445,168.1144,349859.0
2021-04-28 14:15:00,197.84,197.92,197.63,197.7,48427.0,168.0805,168.1484,167.902,167.9615,48427.0
2021-04-28 14:20:00,197.65,197.89,197.56,197.7,27285.0,167.919,168.1229,167.8426,167.9615,27285.0
2021-04-28 14:25:00,197.7,197.74,197.35,197.42,26646.0,167.9615,167.9955,167.6642,167.7236,26646.0
2021-04-28 14:30:00,197.42,197.73,197.37,197.7,50657.0,167.7236,167.987,167.6812,167.9615,50657.0
2021-04-28 14:35:00,197.67,198.25,197.62,198.16,41962.0,167.936,168.4288,167.8935,168.3523,41962.0
2021-04-28 14:40:00,198.13,198.35,198.05,198.26,29372.0,168.3268,168.5137,168.2589,168.4373,29372.0
2021-04-28 14:45:00,198.24,198.41,198.05,198.09,44202.0,168.4203,168.5647,168.2589,168.2928,44202.0
2021-04-28 14:50:00,198.11,198.23,198.0,198.18,26144.0,168.3098,168.4118,168.2164,168.3693,26144.0
2021-04-28 14:55:00,198.17,198.29,197.94,198.28,32194.0,168.3608,168.4628,168.1654,168.4543,32194.0
2021-04-28 15:00:00,198.3,198.34,198.05,198.09,45148.0,168.4713,168.5052,168.2589,168.2928,45148.0
2021-04-28 15:05:00,198.09,198.4,198.03,198.22,37353.0,168.2928,168.5562,168.2419,168.4033,37353.0
2021-04-28 15:10:00,198.22,198.24,197.74,198.05,49637.0,168.4033,168.4203,167.9955,168.2589,49637.0
2021-04-28 15:15:00,198.05,198.19,197.74,197.8,43503.0,168.2589,168.3778,167.9955,168.0465,43503.0
2021-04-28 15:20:00,197.82,198.13,197.78,198.12,25855.0,168.0635,168.3268,168.0295,168.3183,25855.0
2021-04-28 15:25:00,198.09,198.1,197.72,197.84,93867.0,168.2928,168.3013,167.9785,168.0805,93867.0
2021-04-28 15:30:00,197.83,197.86,197.26,197.37,63539.0,168.072,168.0974,167.5877,167.6812,63539.0
2021-04-28 15:35:00,197.45,197.84,197.45,197.6,62661.0,167.7491,168.0805,167.7491,167.8766,62661.0
2021-04-28 15:40:00,197.59,197.66,197.29,197.34,60092.0,167.8681,167.9275,167.6132,167.6557,60092.0
2021-04-28 15:45:00,197.36,197.73,197.34,197.71,73212.0,167.6727,167.987,167.6557,167.97,73212.0
2021-04-28 15:50:00,197.7,198.17,197.43,198.06,145310.0,167.9615,168.3608,167.7321,168.2674,145310.0
2021-04-28 15:55:00,198.05,198.43,197.98,198.38,291154.0,168.2589,168.5817,168.1994,168.5392,291154.0
2021-04-29 09:30:00,199.89,200.0,198.75,198.76,192024.0,169.8221,169.9155,168.8536,168.8621,192024.0
2021-04-29 09:35:00,198.87,199.11,197.67,197.9,73366.0,168.9555,169.1594,167.936,168.1314,73366.0
2021-04-29 09:40:00,198.05,198.98,198.01,198.81,38122.0,168.2589,169.049,168.2249,168.9045,38122.0
2021-04-29 09:45:00,198.76,199.23,198.65,199.07,92454.0,168.8621,169.2614,168.7686,169.1254,92454.0
2021-04-29 09:50:00,199.12,199.92,199.11,199.89,89625.0,169.1679,169.8476,169.1594,169.8221,89625.0
2021-04-29 09:55:00,199.9,200.1,199.2,199.49,203638.0,169.8306,170.0005,169.2359,169.4823,203638.0
2021-04-29 10:00:00,199.55,200.52,199.52,199.99,148808.0,169.5332,170.3573,169.5077,169.907,148808.0
2021-04-29 10:05:00,200.0,200.17,199.78,199.97,88655.0,169.9155,170.06,169.7286,169.8901,88655.0
2021-04-29 10:10:00,199.99,200.79,199.85,200.79,138711.0,169.907,170.5867,169.7881,170.5867,138711.0
2021-04-29 10:15:00,200.79,201.1,200.6,200.71,67204.0,170.5867,170.8501,170.4253,170.5187,67204.0
2021-04-29 10:20:00,200.73,200.81,200.49,200.79,46518.0,170.5357,170.6037,170.3318,170.5867,46518.0
2021-04-29 10:25:00,200.8,200.91,200.37,200.57,88927.0,170.5952,170.6887,170.2299,170.3998,88927.0
2021-04-29 10:30:00,200.6,200.93,200.53,200.68,146536.0,170.4253,170.7056,170.3658,170.4933,146536.0
2021-04-29 10:35:00,200.63,200.97,200.63,200.84,76243.0,170.4508,170.7396,170.4508,170.6292,76243.0
2021-04-29 10:40:00,200.86,201.2,200.84,201.03,96911.0,170.6462,170.935,170.6292,170.7906,96911.0
2021-04-29 10:45:00,201.01,201.06,200.67,201.03,109626.0,170.7736,170.8161,170.4848,170.7906,109626.0
2021-04-29 10:50:00,201.04,201.09,200.55,200.55,88160.0,170.7991,170.8416,170.3828,170.3828,88160.0
2021-04-29 10:55:00,200.57,200.99,200.55,200.7,73115.0,170.3998,170.7566,170.3828,170.5102,73115.0
2021-04-29 11:00:00,200.73,200.82,200.64,200.73,35317.0,170.5357,170.6122,170.4593,170.5357,35317.0
2021-04-29 11:05:00,200.77,200.82,200.64,200.74,48589.0,170.5697,170.6122,170.4593,170.5442,48589.0
2021-04-29 11:10:00,200.74,200.85,200.7,200.78,54102.0,170.5442,170.6377,170.5102,170.5782,54102.0
2021-04-29 11:15:00,200.77,200.93,200.69,200.84,111742.0,170.5697,170.7056,170.5017,170.6292,111742.0
2021-04-29 11:20:00,200.71,201.25,200.69,201.21,43456.0,170.5187,170.9775,170.5017,170.9435,43456.0
2021-04-29 11:25:00,201.23,201.39,201.09,201.09,40386.0,170.9605,171.0965,170.8416,170.8416,40386.0
2021-04-29 11:30:00,201.08,201.25,201.0,201.18,35970.0,170.8331,170.9775,170.7651,170.918,35970.0
2021-04-29 11:35:00,201.15,201.19,200.8,201.19,70218.0,170.8926,170.9265,170.5952,170.9265,70218.0
2021-04-29 11:40:00,201.16,201.37,200.76,201.11,40799.0,170.9011,171.0795,170.5612,170.8586,40799.0
2021-04-29 11:45:00,201.08,201.09,200.89,200.93,22272.0,170.8331,170.8416,170.6717,170.7056,22272.0
2021-04-29 11:50:00,200.94,201.01,200.78,200.85,24801.0,170.7141,170.7736,170.5782,170.6377,24801.0
2021-04-29 11:55:00,200.81,201.2,200.81,201.04,29976.0,170.6037,170.935,170.6037,170.7991,29976.0
2021-04-29 12:00:00,201.05,201.28,200.99,201.22,28853.0,170.8076,171.003,170.7566,170.952,28853.0
2021-04-29 12:05:00,201.19,201.19,200.89,201.14,36270.0,170.9265,170.9265,170.6717,170.8841,36270.0
2021-04-29 12:10:00,201.14,201.49,201.07,201.49,52721.0,170.8841,171.1814,170.8246,171.1814,52721.0
2021-04-29 12:15:00,201.5,201.79,201.46,201.62,55328.0,171.1899,171.4363,171.1559,171.2919,55328.0
2021-04-29 12:20:00,201.63,202.02,201.63,201.97,63616.0,171.3004,171.6317,171.3004,171.5892,63616.0
2021-04-29 12:25:00,202.0,202.16,201.86,201.96,36215.0,171.6147,171.7506,171.4958,171.5807,36215.0
2021-04-29 12:30:00,201.99,202.02,201.65,201.67,32237.0,171.6062,171.6317,171.3173,171.3343,32237.0
2021-04-29 12:35:00,201.67,201.83,201.58,201.58,18146.0,171.3343,171.4703,171.2579,171.2579,18146.0
2021-04-29 12:40:00,201.57,201.72,201.52,201.66,16544.0,171.2494,171.3768,171.2069,171.3258,16544.0
2021-04-29 12:45:00,201.66,201.98,201.61,201.93,32570.0,171.3258,171.5977,171.2834,171.5552,32570.0
2021-04-29 12:50:00,201.87,201.87,201.63,201.83,34449.0,171.5043,171.5043,171.3004,171.4703,34449.0
2021-04-29 12:55:00,201.86,201.87,201.64,201.87,27960.0,171.4958,171.5043,171.3088,171.5043,27960.0
2021-04-29 13:00:00,201.84,201.94,201.67,201.77,22297.0,171.4788,171.5637,171.3343,171.4193,22297.0
2021-04-29 13:05:00,201.8,202.02,201.8,202.01,18017.0,171.4448,171.6317,171.4448,171.6232,18017.0
2021-04-29 13:10:00,201.99,202.01,201.81,201.95,14438.0,171.6062,171.6232,171.4533,171.5722,14438.0
2021-04-29 13:15:00,201.96,202.23,201.86,202.18,29139.0,171.5807,171.8101,171.4958,171.7676,29139.0
2021-04-29 13:20:00,202.18,202.27,202.07,202.13,18854.0,171.7676,171.8441,171.6742,171.7251,18854.0
2021-04-29 13:25:00,202.28,202.29,202.0,202.26,17470.0,171.8526,171.8611,171.6147,171.8356,17470.0
2021-04-29 13:30:00,202.3,202.33,202.04,202.3,30824.0,171.8696,171.8951,171.6487,171.8696,30824.0
2021-04-29 13:35:00,202.33,202.82,202.28,202.77,55347.0,171.8951,172.3113,171.8526,172.2689,55347.0
2021-04-29 13:40:00,202.76,202.83,202.39,202.78,39956.0,172.2604,172.3198,171.946,172.2774,39956.0
2021-04-29 13:45:00,202.78,203.05,202.77,202.97,38553.0,172.2774,172.5068,172.2689,172.4388,38553.0
2021-04-29 13:50:00,202.94,203.2,202.9,203.13,23800.0,172.4133,172.6342,172.3793,172.5747,23800.0
2021-04-29 13:55:00,203.13,203.3,202.96,203.08,45894.0,172.5747,172.7191,172.4303,172.5322,45894.0
2021-04-29 14:00:00,203.1,203.33,202.97,203.02,35799.0,172.5492,172.7446,172.4388,172.4813,35799.0
2021-04-29 14:05:00,203.02,203.22,202.77,202.86,34022.0,172.4813,172.6512,172.2689,172.3453,34022.0
2021-04-29 14:10:00,202.89,203.38,202.89,203.3,28836.0,172.3708,172.7871,172.3708,172.7191,28836.0
2021-04-29 14:15:00,203.33,203.49,203.21,203.47,28117.0,172.7446,172.8806,172.6427,172.8636,28117.0
2021-04-29 14:20:00,203.46,203.55,203.33,203.48,33508.0,172.8551,172.9315,172.7446,172.8721,33508.0
2021-04-29 14:25:00,203.5,203.67,203.39,203.66,46122.0,172.8891,173.0335,172.7956,173.025,46122.0
2021-04-29 14:30:00,203.65,203.91,203.52,203.91,65841.0,173.0165,173.2374,172.9061,173.2374,65841.0
2021-04-29 14:35:00,203.91,203.95,203.48,203.78,61975.0,173.2374,173.2714,172.8721,173.1269,61975.0
2021-04-29 14:40:00,203.79,203.96,203.5,203.93,81098.0,173.1354,173.2799,172.8891,173.2544,81098.0
2021-04-29 14:45:00,203.9,204.19,203.76,204.11,86922.0,173.2289,173.4753,173.11,173.4073,86922.0
2021-04-29 14:50:00,204.11,204.31,203.84,204.12,75490.0,173.4073,173.5772,173.1779,173.4158,75490.0
2021-04-29 14:55:00,204.14,204.17,203.76,203.96,50179.0,173.4328,173.4583,173.11,173.2799,50179.0
2021-04-29 15:00:00,203.98,204.22,203.94,204.13,34199.0,173.2969,173.5008,173.2629,173.4243,34199.0
2021-04-29 15:05:00,204.12,204.15,203.74,203.94,123356.0,173.4158,173.4413,173.093,173.2629,123356.0
2021-04-29 15:10:00,203.95,204.02,203.66,203.84,232927.0,173.2714,173.3308,173.025,173.1779,232927.0
2021-04-29 15:15:00,203.83,204.07,203.78,203.99,167289.0,173.1694,173.3733,173.1269,173.3054,167289.0
2021-04-29 15:20:00,203.99,204.43,203.96,204.14,53251.0,173.3054,173.6792,173.2799,173.4328,53251.0
2021-04-29 15:25:00,204.21,204.36,204.0,204.16,39091.0,173.4923,173.6197,173.3139,173.4498,39091.0
2021-04-29 15:30:00,204.16,204.2,203.86,203.89,59171.0,173.4498,173.4838,173.1949,173.2204,59171.0
2021-04-29 15:35:00,203.87,203.94,203.53,203.63,42475.0,173.2034,173.2629,172.9145,172.9995,42475.0
2021-04-29 15:40:00,203.63,204.19,203.59,204.14,72159.0,172.9995,173.4753,172.9655,173.4328,72159.0
2021-04-29 15:45:00,204.16,204.5,204.13,204.25,122536.0,173.4498,173.7386,173.4243,173.5262,122536.0
2021-04-29 15:50:00,204.16,204.16,203.76,203.78,99841.0,173.4498,173.4498,173.11,173.1269,99841.0
2021-04-29 15:55:00,203.78,203.92,203.6,203.76,231443.0,173.1269,173.2459,172.974,173.11,231443.0
2021-04-30 09:30:00,201.69,202.89,201.47,201.98,199366.0,171.3513,172.3708,171.1644,171.5977,199366.0
2021-04-30 09:35:00,201.99,202.78,201.81,201.94,113755.0,171.6062,172.2774,171.4533,171.5637,113755.0
2021-04-30 09:40:00,201.99,202.09,201.32,201.46,94688.0,171.6062,171.6912,171.037,171.1559,94688.0
2021-04-30 09:45:00,201.46,201.54,200.9,200.99,116695.0,171.1559,171.2239,170.6802,170.7566,116695.0
2021-04-30 09:50:00,200.93,201.45,200.91,201.06,71618.0,170.7056,171.1474,170.6887,170.8161,71618.0
2021-04-30 09:55:00,201.08,201.27,200.54,201.05,68134.0,170.8331,170.9945,170.3743,170.8076,68134.0
2021-04-30 10:00:00,201.02,201.06,200.35,200.52,47117.0,170.7821,170.8161,170.2129,170.3573,47117.0
2021-04-30 10:05:00,200.52,200.52,199.82,200.16,72489.0,170.3573,170.3573,169.7626,170.0515,72489.0
2021-04-30 10:10:00,200.09,200.19,199.84,199.99,54514.0,169.992,170.077,169.7796,169.907,54514.0
2021-04-30 10:15:00,199.98,200.32,199.95,200.13,67423.0,169.8985,170.1874,169.8731,170.026,67423.0
2021-04-30 10:20:00,200.11,200.27,199.94,200.01,64259.0,170.009,170.1449,169.8646,169.924,64259.0
2021-04-30 10:25:00,200.03,200.65,199.95,200.62,50236.0,169.941,170.4678,169.8731,170.4423,50236.0
2021-04-30 10:30:00,200.58,200.85,200.41,200.5,70111.0,170.4083,170.6377,170.2639,170.3403,70111.0
2021-04-30 10:35:00,200.48,200.56,200.0,200.3,40348.0,170.3233,170.3913,169.9155,170.1704,40348.0
2021-04-30 10:40:00,200.3,200.35,199.97,200.0,48893.0,170.1704,170.2129,169.8901,169.9155,48893.0
2021-04-30 10:45:00,200.01,200.4,199.99,200.04,37862.0,169.924,170.2554,169.907,169.9495,37862.0
2021-04-30 10:50:00,199.99,200.19,199.94,200.0,25661.0,169.907,170.077,169.8646,169.9155,25661.0
2021-04-30 10:55:00,200.0,200.17,199.94,199.97,55882.0,169.9155,170.06,169.8646,169.8901,55882.0
2021-04-30 11:00:00,199.96,200.17,199.93,200.03,33876.0,169.8816,170.06,169.8561,169.941,33876.0
2021-04-30 11:05:00,200.03,200.19,199.86,200.16,89390.0,169.941,170.077,169.7966,170.0515,89390.0
2021-04-30 11:10:00,200.12,201.31,200.12,201.15,38864.0,170.0175,171.0285,170.0175,170.8926,38864.0
2021-04-30 11:15:00,201.15,201.23,200.66,201.23,74700.0,170.8926,170.9605,170.4763,170.9605,74700.0
2021-04-30 11:20:00,201.22,201.75,201.16,201.65,26843.0,170.952,171.4023,170.9011,171.3173,26843.0
2021-04-30 11:25:00,201.62,201.83,201.41,201.83,30367.0,171.2919,171.4703,171.1134,171.4703,30367.0
2021-04-30 11:30:00,201.83,201.99,201.71,201.92,23054.0,171.4703,171.6062,171.3683,171.5467,23054.0
2021-04-30 11:35:00,201.98,202.23,201.94,202.2,21827.0,171.5977,171.8101,171.5637,171.7846,21827.0
2021-04-30 11:40:00,202.2,202.53,202.18,202.25,29091.0,171.7846,172.065,171.7676,171.8271,29091.0
2021-04-30 11:45:00,202.27,202.83,202.27,202.82,35317.0,171.8441,172.3198,171.8441,172.3113,35317.0
2021-04-30 11:50:00,202.83,202.93,202.7,202.78,45497.0,172.3198,172.4048,172.2094,172.2774,45497.0
2021-04-30 11:55:00,202.79,202.92,202.77,202.92,14272.0,172.2859,172.3963,172.2689,172.3963,14272.0
2021-04-30 12:00:00,202.9,203.09,202.9,203.06,36917.0,172.3793,172.5407,172.3793,172.5152,36917.0
2021-04-30 12:05:00,203.06,203.53,203.06,203.45,28092.0,172.5152,172.9145,172.5152,172.8466,28092.0
2021-04-30 12:10:00,203.48,203.89,203.48,203.87,51542.0,172.8721,173.2204,172.8721,173.2034,51542.0
2021-04-30 12:15:00,203.89,204.09,203.89,204.05,72087.0,173.2204,173.3903,173.2204,173.3563,72087.0
2021-04-30 12:20:00,204.06,204.23,203.83,204.15,34252.0,173.3648,173.5093,173.1694,173.4413,34252.0
2021-04-30 12:25:00,204.17,204.47,203.94,204.26,104298.0,173.4583,173.7132,173.2629,173.5347,104298.0
2021-04-30 12:30:00,204.24,204.55,204.17,204.41,61462.0,173.5177,173.7811,173.4583,173.6622,61462.0
2021-04-30 12:35:00,204.42,204.5,204.23,204.46,40993.0,173.6707,173.7386,173.5093,173.7047,40993.0
2021-04-30 12:40:00,204.46,204.6,204.41,204.51,43028.0,173.7047,173.8236,173.6622,173.7471,43028.0
2021-04-30 12:45:00,204.49,204.7,204.36,204.64,62984.0,173.7301,173.9086,173.6197,173.8576,62984.0
2021-04-30 12:50:00,204.62,204.69,204.43,204.46,73274.0,173.8406,173.9001,173.6792,173.7047,73274.0
2021-04-30 12:55:00,204.46,204.65,204.4,204.49,40753.0,173.7047,173.8661,173.6537,173.7301,40753.0
2021-04-30 13:00:00,204.5,204.55,204.2,204.33,39630.0,173.7386,173.7811,173.4838,173.5942,39630.0
2021-04-30 13:05:00,204.35,204.53,204.32,204.49,31740.0,173.6112,173.7641,173.5857,173.7301,31740.0
2021-04-30 13:10:00,204.49,204.59,204.44,204.49,20279.0,173.7301,173.8151,173.6877,173.7301,20279.0
2021-04-30 13:15:00,204.48,204.56,204.44,204.5,34360.0,173.7216,173.7896,173.6877,173.7386,34360.0
2021-04-30 13:20:00,204.5,204.71,204.43,204.65,30434.0,173.7386,173.9171,173.6792,173.8661,30434.0
2021-04-30 13:25:00,204.67,205.17,204.62,205.02,62595.0,173.8831,174.3079,173.8406,174.1804,62595.0
2021-04-30 13:30:00,205.01,205.33,204.88,204.98,46634.0,174.1719,174.4438,174.0615,174.1464,46634.0
2021-04-30 13:35:00,204.98,205.15,204.93,204.99,27647.0,174.1464,174.2909,174.104,174.1549,27647.0
2021-04-30 13:40:00,205.0,205.22,204.94,205.08,32596.0,174.1634,174.3503,174.1125,174.2314,32596.0
2021-04-30 13:45:00,205.08,205.36,204.94,205.34,22238.0,174.2314,174.4693,174.1125,174.4523,22238.0
2021-04-30 13:50:00,205.31,205.39,204.88,205.09,34301.0,174.4268,174.4948,174.0615,174.2399,34301.0
2021-04-30 13:55:00,205.1,205.35,205.03,205.14,26354.0,174.2484,174.4608,174.1889,174.2824,26354.0
2021-04-30 14:00:00,205.13,205.25,205.05,205.17,25509.0,174.2739,174.3758,174.2059,174.3079,25509.0
2021-04-30 14:05:00,205.18,205.31,204.97,205.04,27279.0,174.3164,174.4268,174.1379,174.1974,27279.0
2021-04-30 14:10:00,205.06,205.56,204.94,205.53,37522.0,174.2144,174.6392,174.1125,174.6137,37522.0
2021-04-30 14:15:00,205.53,205.77,205.33,205.67,40644.0,174.6137,174.8176,174.4438,174.7326,40644.0
2021-04-30 14:20:00,205.64,205.64,205.19,205.35,31946.0,174.7072,174.7072,174.3248,174.4608,31946.0
2021-04-30 14:25:00,205.34,205.34,204.97,205.15,25743.0,174.4523,174.4523,174.1379,174.2909,25743.0
2021-04-30 14:30:00,205.13,205.46,205.06,205.11,25993.0,174.2739,174.5542,174.2144,174.2569,25993.0
2021-04-30 14:35:00,205.12,205.13,204.94,205.0,24502.0,174.2654,174.2739,174.1125,174.1634,24502.0
2021-04-30 14:40:00,205.0,205.1,204.9,204.96,27458.0,174.1634,174.2484,174.0785,174.1294,27458.0
2021-04-30 14:45:00,204.94,204.98,204.43,204.58,63498.0,174.1125,174.1464,173.6792,173.8066,63498.0
2021-04-30 14:50:00,204.59,205.0,204.46,205.0,50330.0,173.8151,174.1634,173.7047,174.1634,50330.0
2021-04-30 14:55:00,205.0,205.0,204.7,204.71,23816.0,174.1634,174.1634,173.9086,173.9171,23816.0
2021-04-30 15:00:00,204.74,204.98,204.61,204.65,40887.0,173.9425,174.1464,173.8321,173.8661,40887.0
2021-04-30 15:05:00,204.67,204.71,204.49,204.59,43978.0,173.8831,173.9171,173.7301,173.8151,43978.0
2021-04-30 15:10:00,204.55,204.65,204.38,204.4,43491.0,173.7811,173.8661,173.6367,173.6537,43491.0
2021-04-30 15:15:00,204.37,204.44,204.06,204.08,49485.0,173.6282,173.6877,173.3648,173.3818,49485.0
2021-04-30 15:20:00,204.06,204.38,204.04,204.3,41035.0,173.3648,173.6367,173.3478,173.5687,41035.0
2021-04-30 15:25:00,204.31,204.48,204.24,204.35,27180.0,173.5772,173.7216,173.5177,173.6112,27180.0
2021-04-30 15:30:00,204.37,204.52,204.3,204.35,28753.0,173.6282,173.7556,173.5687,173.6112,28753.0
2021-04-30 15:35:00,204.37,204.6,204.11,204.11,36857.0,173.6282,173.8236,173.4073,173.4073,36857.0
2021-04-30 15:40:00,204.11,204.18,203.78,203.84,50597.0,173.4073,173.4668,173.1269,173.1779,50597.0
2021-04-30 15:45:00,203.83,204.24,203.68,204.21,65256.0,173.1694,173.5177,173.042,173.4923,65256.0
2021-04-30 15:50:00,204.31,204.35,203.93,203.99,116456.0,173.5772,173.6112,173.2544,173.3054,116456.0
2021-04-30 15:55:00,204.05,204.18,203.65,203.87,239979.0,173.3563,173.4668,173.0165,173.2034,239979.0
2021-05-03 09:30:00,207.42,209.88,207.12,209.65,281082.0,176.2194,178.3094,175.9645,178.114,281082.0
2021-05-03 09:35:00,209.7,209.95,209.01,209.28,162825.0,178.1564,178.3688,177.5702,177.7996,162825.0
2021-05-03 09:40:00,209.28,210.8,209.0,210.74,164985.0,177.7996,179.091,177.5617,179.04,164985.0
2021-05-03 09:45:00,210.7,211.42,210.23,211.31,174459.0,179.006,179.6177,178.6067,179.5243,174459.0
2021-05-03 09:50:00,211.28,211.44,210.5,211.14,152318.0,179.4988,179.6347,178.8361,179.3798,152318.0
2021-05-03 09:55:00,211.09,211.4,210.15,210.62,193522.0,179.3374,179.6007,178.5388,178.9381,193522.0
2021-05-03 10:00:00,210.54,211.1,210.0,210.2,113297.0,178.8701,179.3459,178.4113,178.5812,113297.0
2021-05-03 10:05:00,210.25,210.62,209.96,210.17,92756.0,178.6237,178.9381,178.3773,178.5557,92756.0
2021-05-03 10:10:00,210.18,211.0,209.98,210.95,49207.0,178.5642,179.2609,178.3943,179.2184,49207.0
2021-05-03 10:15:00,210.98,211.44,210.4,210.76,66963.0,179.2439,179.6347,178.7511,179.057,66963.0
2021-05-03 10:20:00,210.81,211.6,209.8,211.53,197280.0,179.0995,179.7706,178.2414,179.7112,197280.0
2021-05-03 10:25:00,211.51,212.39,211.42,212.23,178792.0,179.6942,180.4418,179.6177,180.3059,178792.0
2021-05-03 10:30:00,212.27,212.69,212.05,212.44,146102.0,180.3399,180.6967,180.153,180.4843,146102.0
2021-05-03 10:35:00,212.47,212.52,211.85,212.08,57319.0,180.5098,180.5523,179.983,180.1784,57319.0
2021-05-03 10:40:00,212.06,212.18,211.52,211.58,43208.0,180.1614,180.2634,179.7027,179.7536,43208.0
2021-05-03 10:45:00,211.6,212.43,211.47,212.28,55244.0,179.7706,180.4758,179.6602,180.3484,55244.0
2021-05-03 10:50:00,212.29,212.3,211.74,211.96,51530.0,180.3568,180.3653,179.8896,180.0765,51530.0
2021-05-03 10:55:00,211.99,211.99,211.5,211.84,53705.0,180.102,180.102,179.6857,179.9745,53705.0
2021-05-03 11:00:00,211.81,212.27,211.6,212.19,47369.0,179.9491,180.3399,179.7706,180.2719,47369.0
2021-05-03 11:05:00,212.19,212.77,212.06,212.72,88657.0,180.2719,180.7646,180.1614,180.7222,88657.0
2021-05-03 11:10:00,212.72,213.18,212.52,213.18,105960.0,180.7222,181.113,180.5523,181.113,105960.0
2021-05-03 11:15:00,213.13,213.19,212.8,212.87,52155.0,181.0705,181.1215,180.7901,180.8496,52155.0
2021-05-03 11:20:00,212.89,213.08,212.79,212.88,42671.0,180.8666,181.028,180.7816,180.8581,42671.0
2021-05-03 11:25:00,212.87,212.93,212.6,212.8,98958.0,180.8496,180.9006,180.6202,180.7901,98958.0
2021-05-03 11:30:00,212.8,213.03,212.66,212.99,44236.0,180.7901,180.9855,180.6712,180.9516,44236.0
2021-05-03 11:35:00,212.95,213.01,212.58,212.65,48673.0,180.9176,180.9685,180.6032,180.6627,48673.0
2021-05-03 11:40:00,212.66,212.66,212.35,212.39,31260.0,180.6712,180.6712,180.4078,180.4418,31260.0
2021-05-03 11:45:00,212.44,213.0,212.38,212.97,119826.0,180.4843,180.96,180.4333,180.9346,119826.0
2021-05-03 11:50:00,212.98,213.27,212.92,213.06,97927.0,180.9431,181.1894,180.8921,181.011,97927.0
2021-05-03 11:55:00,213.06,213.08,212.74,212.74,30018.0,181.011,181.028,180.7392,180.7392,30018.0
2021-05-03 12:00:00,212.76,213.04,212.48,212.98,152485.0,180.7562,180.994,180.5183,180.9431,152485.0
2021-05-03 12:05:00,213.02,213.06,212.21,212.36,169658.0,180.977,181.011,180.2889,180.4163,169658.0
2021-05-03 12:10:00,212.35,212.37,212.06,212.12,36113.0,180.4078,180.4248,180.1614,180.2124,36113.0
2021-05-03 12:15:00,212.16,212.28,212.0,212.12,24347.0,180.2464,180.3484,180.1105,180.2124,24347.0
2021-05-03 12:20:00,212.15,212.22,211.92,212.07,29698.0,180.2379,180.2974,180.0425,180.1699,29698.0
2021-05-03 12:25:00,212.06,212.17,211.98,212.08,29908.0,180.1614,180.2549,180.0935,180.1784,29908.0
2021-05-03 12:30:00,212.06,212.35,212.03,212.2,29665.0,180.1614,180.4078,180.136,180.2804,29665.0
2021-05-03 12:35:00,212.23,212.39,212.16,212.39,11179.0,180.3059,180.4418,180.2464,180.4418,11179.0
2021-05-03 12:40:00,212.39,212.59,212.39,212.44,20196.0,180.4418,180.6117,180.4418,180.4843,20196.0
2021-05-03 12:45:00,212.44,212.65,212.44,212.54,16302.0,180.4843,180.6627,180.4843,180.5692,16302.0
2021-05-03 12:50:00,212.58,212.66,212.48,212.6,13674.0,180.6032,180.6712,180.5183,180.6202,13674.0
2021-05-03 12:55:00,212.57,212.75,212.42,212.7,45268.0,180.5947,180.7477,180.4673,180.7052,45268.0
2021-05-03 13:00:00,212.71,212.74,212.45,212.49,34096.0,180.7137,180.7392,180.4928,180.5268,34096.0
2021-05-03 13:05:00,212.5,212.67,212.43,212.59,20342.0,180.5353,180.6797,180.4758,180.6117,20342.0
2021-05-03 13:10:00,212.59,212.6,212.32,212.37,21206.0,180.6117,180.6202,180.3823,180.4248,21206.0
2021-05-03 13:15:00,212.35,212.4,212.26,212.28,20782.0,180.4078,180.4503,180.3314,180.3484,20782.0
2021-05-03 13:20:00,212.28,212.34,212.19,212.22,14098.0,180.3484,180.3993,180.2719,180.2974,14098.0
2021-05-03 13:25:00,212.2,212.76,212.17,212.73,19605.0,180.2804,180.7562,180.2549,180.7307,19605.0
2021-05-03 13:30:00,212.7,212.91,212.69,212.78,28794.0,180.7052,180.8836,180.6967,180.7731,28794.0
2021-05-03 13:35:00,212.78,213.38,212.7,213.28,93905.0,180.7731,181.2829,180.7052,181.1979,93905.0
2021-05-03 13:40:00,213.29,213.35,212.83,212.87,45451.0,181.2064,181.2574,180.8156,180.8496,45451.0
2021-05-03 13:45:00,212.85,212.85,212.46,212.57,40824.0,180.8326,180.8326,180.5013,180.5947,40824.0
2021-05-03 13:50:00,212.53,212.74,212.51,212.64,26050.0,180.5607,180.7392,180.5438,180.6542,26050.0
2021-05-03 13:55:00,212.66,212.66,212.55,212.62,16643.0,180.6712,180.6712,180.5777,180.6372,16643.0
2021-05-03 14:00:00,212.64,212.79,212.61,212.71,39486.0,180.6542,180.7816,180.6287,180.7137,39486.0
2021-05-03 14:05:00,212.72,212.73,212.48,212.61,34742.0,180.7222,180.7307,180.5183,180.6287,34742.0
2021-05-03 14:10:00,212.62,212.75,212.6,212.63,21208.0,180.6372,180.7477,180.6202,180.6457,21208.0
2021-05-03 14:15:00,212.66,212.75,212.54,212.63,22257.0,180.6712,180.7477,180.5692,180.6457,22257.0
2021-05-03 14:20:00,212.6,212.98,212.53,212.87,25306.0,180.6202,180.9431,180.5607,180.8496,25306.0
2021-05-03 14:25:00,212.9,213.13,212.85,212.85,27785.0,180.8751,181.0705,180.8326,180.8326,27785.0
2021-05-03 14:30:00,212.81,213.06,212.8,212.99,21043.0,180.7986,181.011,180.7901,180.9516,21043.0
2021-05-03 14:35:00,212.99,213.14,212.95,213.05,17391.0,180.9516,181.079,180.9176,181.0025,17391.0
2021-05-03 14:40:00,213.08,213.23,213.04,213.12,18325.0,181.028,181.1555,180.994,181.062,18325.0
2021-05-03 14:45:00,213.11,213.2,212.74,212.78,30201.0,181.0535,181.13,180.7392,180.7731,30201.0
2021-05-03 14:50:00,212.81,212.98,212.79,212.97,15824.0,180.7986,180.9431,180.7816,180.9346,15824.0
2021-05-03 14:55:00,212.98,213.06,212.82,212.84,18157.0,180.9431,181.011,180.8071,180.8241,18157.0
2021-05-03 15:00:00,212.84,212.89,212.52,212.57,41968.0,180.8241,180.8666,180.5523,180.5947,41968.0
2021-05-03 15:05:00,212.56,212.63,212.5,212.6,17989.0,180.5862,180.6457,180.5353,180.6202,17989.0
2021-05-03 15:10:00,212.57,212.75,212.56,212.67,22008.0,180.5947,180.7477,180.5862,180.6797,22008.0
2021-05-03 15:15:00,212.68,212.77,212.54,212.57,27326.0,180.6882,180.7646,180.5692,180.5947,27326.0
2021-05-03 15:20:00,212.58,212.89,212.57,212.78,28124.0,180.6032,180.8666,180.5947,180.7731,28124.0
2021-05-03 15:25:00,212.8,213.07,212.79,212.98,74595.0,180.7901,181.0195,180.7816,180.9431,74595.0
2021-05-03 15:30:00,212.99,213.0,212.22,212.26,72607.0,180.9516,180.96,180.2974,180.3314,72607.0
2021-05-03 15:35:00,212.26,212.38,212.02,212.23,70838.0,180.3314,180.4333,180.1275,180.3059,70838.0
2021-05-03 15:40:00,212.24,212.51,212.22,212.37,65237.0,180.3144,180.5438,180.2974,180.4248,65237.0
2021-05-03 15:45:00,212.38,212.41,212.16,212.25,66683.0,180.4333,180.4588,180.2464,180.3229,66683.0
2021-05-03 15:50:00,212.25,212.57,212.05,212.37,138391.0,180.3229,180.5947,180.153,180.4248,138391.0
2021-05-03 15:55:00,212.37,212.44,211.83,212.2,252922.0,180.4248,180.4843,179.966,180.2804,252922.0
2021-05-04 09:30:00,211.6,213.2,210.86,213.02,270904.0,179.7706,181.13,179.142,180.977,270904.0
2021-05-04 09:35:00,213.07,213.74,212.1,212.17,125708.0,181.0195,181.5887,180.1954,180.2549,125708.0
2021-05-04 09:40:00,212.12,212.69,211.89,212.38,116088.0,180.2124,180.6967,180.017,180.4333,116088.0
2021-05-04 09:45:00,212.37,212.9,212.23,212.89,64301.0,180.4248,180.8751,180.3059,180.8666,64301.0
2021-05-04 09:50:00,212.85,213.43,212.51,212.83,110547.0,180.8326,181.3254,180.5438,180.8156,110547.0
2021-05-04 09:55:00,212.85,213.74,212.81,213.39,87778.0,180.8326,181.5887,180.7986,181.2914,87778.0
2021-05-04 10:00:00,213.46,213.86,213.09,213.83,78471.0,181.3509,181.6907,181.0365,181.6652,78471.0
2021-05-04 10:05:00,213.84,214.38,213.67,214.24,73873.0,181.6737,182.1325,181.5293,182.0135,73873.0
2021-05-04 10:10:00,214.32,214.84,213.85,214.77,106443.0,182.0815,182.5233,181.6822,182.4638,106443.0
2021-05-04 10:15:00,214.79,215.05,214.26,214.99,102212.0,182.4808,182.7017,182.0305,182.6507,102212.0
2021-05-04 10:20:00,214.93,214.93,213.85,213.92,59459.0,182.5997,182.5997,181.6822,181.7417,59459.0
2021-05-04 10:25:00,213.88,214.0,213.38,213.4,117340.0,181.7077,181.8096,181.2829,181.2999,117340.0
2021-05-04 10:30:00,213.37,213.77,212.98,213.03,47349.0,181.2744,181.6142,180.9431,180.9855,47349.0
2021-05-04 10:35:00,213.03,213.31,212.78,213.08,57928.0,180.9855,181.2234,180.7731,181.028,57928.0
2021-05-04 10:40:00,213.04,213.04,212.36,212.58,80426.0,180.994,180.994,180.4163,180.6032,80426.0
2021-05-04 10:45:00,212.52,212.79,212.34,212.67,51003.0,180.5523,180.7816,180.3993,180.6797,51003.0
2021-05-04 10:50:00,212.7,212.86,212.4,212.6,33338.0,180.7052,180.8411,180.4503,180.6202,33338.0
2021-05-04 10:55:00,212.61,212.77,212.23,212.27,27310.0,180.6287,180.7646,180.3059,180.3399,27310.0
2021-05-04 11:00:00,212.28,212.49,211.9,212.41,49119.0,180.3484,180.5268,180.0255,180.4588,49119.0
2021-05-04 11:05:00,212.42,213.33,212.15,213.33,63823.0,180.4673,181.2404,180.2379,181.2404,63823.0
2021-05-04 11:10:00,213.25,213.31,212.48,212.75,27488.0,181.1724,181.2234,180.5183,180.7477,27488.0
2021-05-04 11:15:00,212.68,213.07,212.6,213.0,29158.0,180.6882,181.0195,180.6202,180.96,29158.0
2021-05-04 11:20:00,212.98,213.3,212.93,213.09,40951.0,180.9431,181.2149,180.9006,181.0365,40951.0
2021-05-04 11:25:00,213.11,213.97,213.07,213.9,65608.0,181.0535,181.7841,181.0195,181.7247,65608.0
2021-05-04 11:30:00,213.94,214.14,213.73,214.05,66571.0,181.7587,181.9286,181.5802,181.8521,66571.0
2021-05-04 11:35:00,214.03,214.2,213.93,214.04,39556.0,181.8351,181.9795,181.7502,181.8436,39556.0
2021-05-04 11:40:00,213.98,214.38,213.78,214.38,59574.0,181.7926,182.1325,181.6227,182.1325,59574.0
2021-05-04 11:45:00,214.36,214.53,213.71,214.02,123158.0,182.1155,182.2599,181.5633,181.8266,123158.0
2021-05-04 11:50:00,214.06,214.15,213.72,213.93,45814.0,181.8606,181.9371,181.5717,181.7502,45814.0
2021-05-04 11:55:00,213.93,214.61,213.72,214.56,61550.0,181.7502,182.3279,181.5717,182.2854,61550.0
2021-05-04 12:00:00,214.57,214.62,214.25,214.43,40865.0,182.2939,182.3364,182.022,182.1749,40865.0
2021-05-04 12:05:00,214.5,215.09,214.41,215.0,50960.0,182.2344,182.7357,182.158,182.6592,50960.0
2021-05-04 12:10:00,215.04,215.13,214.41,214.58,43794.0,182.6932,182.7697,182.158,182.3024,43794.0
2021-05-04 12:15:00,214.56,214.9,214.25,214.8,33936.0,182.2854,182.5742,182.022,182.4893,33936.0
2021-05-04 12:20:00,214.78,215.1,214.52,214.58,20770.0,182.4723,182.7442,182.2514,182.3024,20770.0
2021-05-04 12:25:00,214.6,214.97,214.59,214.66,14084.0,182.3194,182.6337,182.3109,182.3703,14084.0
2021-05-04 12:30:00,214.65,214.65,214.12,214.23,33543.0,182.3619,182.3619,181.9116,182.005,33543.0
2021-05-04 12:35:00,214.24,214.54,214.16,214.44,38554.0,182.0135,182.2684,181.9456,182.1834,38554.0
2021-05-04 12:40:00,214.44,214.76,214.44,214.7,28823.0,182.1834,182.4553,182.1834,182.4043,28823.0
2021-05-04 12:45:00,214.69,214.82,214.41,214.42,22107.0,182.3958,182.5063,182.158,182.1665,22107.0
2021-05-04 12:50:00,214.5,214.71,214.42,214.42,10650.0,182.2344,182.4128,182.1665,182.1665,10650.0
2021-05-04 12:55:00,214.4,214.62,214.38,214.49,14287.0,182.1495,182.3364,182.1325,182.2259,14287.0
2021-05-04 13:00:00,214.49,214.75,214.35,214.75,19451.0,182.2259,182.4468,182.107,182.4468,19451.0
2021-05-04 13:05:00,214.75,214.87,214.53,214.84,31351.0,182.4468,182.5488,182.2599,182.5233,31351.0
2021-05-04 13:10:00,214.86,215.23,214.81,215.11,40827.0,182.5403,182.8546,182.4978,182.7527,40827.0
2021-05-04 13:15:00,215.12,215.23,214.96,215.13,21125.0,182.7612,182.8546,182.6252,182.7697,21125.0
2021-05-04 13:20:00,215.14,215.25,214.95,215.17,46323.0,182.7781,182.8716,182.6167,182.8036,46323.0
2021-05-04 13:25:00,215.06,215.3,215.02,215.09,31433.0,182.7102,182.9141,182.6762,182.7357,31433.0
2021-05-04 13:30:00,215.08,215.08,214.4,214.51,39017.0,182.7272,182.7272,182.1495,182.2429,39017.0
2021-05-04 13:35:00,214.52,214.66,214.31,214.37,25315.0,182.2514,182.3703,182.073,182.124,25315.0
2021-05-04 13:40:00,214.37,214.4,214.21,214.35,23263.0,182.124,182.1495,181.988,182.107,23263.0
2021-05-04 13:45:00,214.35,214.42,214.15,214.36,17526.0,182.107,182.1665,181.9371,182.1155,17526.0
2021-05-04 13:50:00,214.38,214.47,214.25,214.31,23445.0,182.1325,182.2089,182.022,182.073,23445.0
2021-05-04 13:55:00,214.25,214.58,214.22,214.44,24498.0,182.022,182.3024,181.9965,182.1834,24498.0
2021-05-04 14:00:00,214.4,214.43,214.25,214.31,19672.0,182.1495,182.1749,182.022,182.073,19672.0
2021-05-04 14:05:00,214.35,214.76,214.31,214.51,45594.0,182.107,182.4553,182.073,182.2429,45594.0
2021-05-04 14:10:00,214.54,214.8,214.49,214.77,38603.0,182.2684,182.4893,182.2259,182.4638,38603.0
2021-05-04 14:15:00,214.77,214.81,214.4,214.55,32221.0,182.4638,182.4978,182.1495,182.2769,32221.0
2021-05-04 14:20:00,214.55,214.71,214.45,214.54,19303.0,182.2769,182.4128,182.1919,182.2684,19303.0
2021-05-04 14:25:00,214.53,214.56,214.35,214.48,13764.0,182.2599,182.2854,182.107,182.2174,13764.0
2021-05-04 14:30:00,214.5,214.54,214.27,214.34,16498.0,182.2344,182.2684,182.039,182.0985,16498.0
2021-05-04 14:35:00,214.34,214.44,214.25,214.31,21497.0,182.0985,182.1834,182.022,182.073,21497.0
2021-05-04 14:40:00,214.32,214.39,214.24,214.29,14586.0,182.0815,182.141,182.0135,182.056,14586.0
2021-05-04 14:45:00,214.33,214.4,214.2,214.22,19102.0,182.09,182.1495,181.9795,181.9965,19102.0
2021-05-04 14:50:00,214.21,214.31,214.1,214.1,25781.0,181.988,182.073,181.8946,181.8946,25781.0
2021-05-04 14:55:00,214.1,214.4,214.1,214.28,17453.0,181.8946,182.1495,181.8946,182.0475,17453.0
2021-05-04 15:00:00,214.25,214.3,214.01,214.02,35816.0,182.022,182.0645,181.8181,181.8266,35816.0
2021-05-04 15:05:00,214.01,214.07,213.95,214.04,35493.0,181.8181,181.8691,181.7671,181.8436,35493.0
2021-05-04 15:10:00,214.06,214.17,213.96,214.06,23422.0,181.8606,181.9541,181.7756,181.8606,23422.0
2021-05-04 15:15:00,214.11,214.17,213.98,214.01,29315.0,181.9031,181.9541,181.7926,181.8181,29315.0
2021-05-04 15:20:00,213.98,214.08,213.9,214.0,25928.0,181.7926,181.8776,181.7247,181.8096,25928.0
2021-05-04 15:25:00,213.97,214.3,213.96,214.17,23603.0,181.7841,182.0645,181.7756,181.9541,23603.0
2021-05-04 15:30:00,214.18,214.27,214.01,214.17,27259.0,181.9626,182.039,181.8181,181.9541,27259.0
2021-05-04 15:35:00,214.2,214.31,214.09,214.12,40610.0,181.9795,182.073,181.8861,181.9116,40610.0
2021-05-04 15:40:00,214.12,214.2,214.03,214.15,28605.0,181.9116,181.9795,181.8351,181.9371,28605.0
2021-05-04 15:45:00,214.16,214.31,214.06,214.09,49437.0,181.9456,182.073,181.8606,181.8861,49437.0
2021-05-04 15:50:00,214.12,214.37,214.05,214.22,75577.0,181.9116,182.124,181.8521,181.9965,75577.0
2021-05-04 15:55:00,214.21,214.4,214.04,214.27,287114.0,181.988,182.1495,181.8436,182.039,287114.0
2021-05-05 09:30:00,214.93,214.94,212.76,213.23,246369.0,182.5997,182.6082,180.7562,181.1555,246369.0
2021-05-05 09:35:00,213.19,213.95,212.8,213.69,70682.0,181.1215,181.7671,180.7901,181.5463,70682.0
2021-05-05 09:40:00,213.62,214.35,213.46,213.5,50534.0,181.4868,182.107,181.3509,181.3848,50534.0
2021-05-05 09:45:00,213.51,214.16,213.07,214.14,65783.0,181.3933,181.9456,181.0195,181.9286,65783.0
2021-05-05 09:50:00,214.17,214.58,213.93,214.03,38555.0,181.9541,182.3024,181.7502,181.8351,38555.0
2021-05-05 09:55:00,214.06,214.52,214.01,214.27,27334.0,181.8606,182.2514,181.8181,182.039,27334.0
2021-05-05 10:00:00,214.32,214.32,213.59,213.67,40958.0,182.0815,182.0815,181.4613,181.5293,40958.0
2021-05-05 10:05:00,213.61,214.33,213.42,214.21,42439.0,181.4783,182.09,181.3169,181.988,42439.0
2021-05-05 10:10:00,214.21,214.35,213.99,214.02,42992.0,181.988,182.107,181.8011,181.8266,42992.0
2021-05-05 10:15:00,214.03,214.04,213.45,213.5,47361.0,181.8351,181.8436,181.3424,181.3848,47361.0
2021-05-05 10:20:00,213.5,213.69,213.3,213.62,38255.0,181.3848,181.5463,181.2149,181.4868,38255.0
2021-05-05 10:25:00,213.58,214.21,213.35,214.14,23848.0,181.4528,181.988,181.2574,181.9286,23848.0
2021-05-05 10:30:00,214.14,214.34,213.87,214.31,40063.0,181.9286,182.0985,181.6992,182.073,40063.0
2021-05-05 10:35:00,214.35,214.87,214.26,214.8,54802.0,182.107,182.5488,182.0305,182.4893,54802.0
2021-05-05 10:40:00,214.8,214.93,214.58,214.61,29199.0,182.4893,182.5997,182.3024,182.3279,29199.0
2021-05-05 10:45:00,214.59,214.76,214.3,214.38,27082.0,182.3109,182.4553,182.0645,182.1325,27082.0
2021-05-05 10:50:00,214.41,214.61,214.18,214.21,34771.0,182.158,182.3279,181.9626,181.988,34771.0
2021-05-05 10:55:00,214.21,214.23,213.81,213.89,24287.0,181.988,182.005,181.6482,181.7162,24287.0
2021-05-05 11:00:00,213.92,214.35,213.87,214.24,30006.0,181.7417,182.107,181.6992,182.0135,30006.0
2021-05-05 11:05:00,214.3,214.59,214.21,214.58,9568.0,182.0645,182.3109,181.988,182.3024,9568.0
2021-05-05 11:10:00,214.57,214.94,214.56,214.89,23060.0,182.2939,182.6082,182.2854,182.5658,23060.0
2021-05-05 11:15:00,214.83,214.94,214.65,214.75,29016.0,182.5148,182.6082,182.3619,182.4468,29016.0
2021-05-05 11:20:00,214.7,214.83,214.68,214.75,25700.0,182.4043,182.5148,182.3873,182.4468,25700.0
2021-05-05 11:25:00,214.81,215.0,214.73,215.0,14529.0,182.4978,182.6592,182.4298,182.6592,14529.0
2021-05-05 11:30:00,215.06,215.25,215.02,215.15,20460.0,182.7102,182.8716,182.6762,182.7866,20460.0
2021-05-05 11:35:00,215.2,215.54,215.06,215.4,23765.0,182.8291,183.118,182.7102,182.999,23765.0
2021-05-05 11:40:00,215.4,215.5,215.26,215.3,17794.0,182.999,183.084,182.8801,182.9141,17794.0
2021-05-05 11:45:00,215.27,215.63,215.17,215.62,28569.0,182.8886,183.1944,182.8036,183.1859,28569.0
2021-05-05 11:50:00,215.64,215.75,215.07,215.12,23806.0,183.2029,183.2964,182.7187,182.7612,23806.0
2021-05-05 11:55:00,215.16,215.6,215.15,215.36,22548.0,182.7951,183.169,182.7866,182.9651,22548.0
2021-05-05 12:00:00,215.34,215.46,215.3,215.42,8609.0,182.9481,183.05,182.9141,183.016,8609.0
2021-05-05 12:05:00,215.39,215.43,215.1,215.36,16224.0,182.9905,183.0245,182.7442,182.9651,16224.0
2021-05-05 12:10:00,215.36,215.36,215.01,215.03,31875.0,182.9651,182.9651,182.6677,182.6847,31875.0
2021-05-05 12:15:00,215.03,215.16,214.82,214.94,10454.0,182.6847,182.7951,182.5063,182.6082,10454.0
2021-05-05 12:20:00,214.95,215.12,214.83,215.07,14876.0,182.6167,182.7612,182.5148,182.7187,14876.0
2021-05-05 12:25:00,215.2,215.43,215.15,215.43,15986.0,182.8291,183.0245,182.7866,183.0245,15986.0
2021-05-05 12:30:00,215.39,215.39,215.12,215.21,8051.0,182.9905,182.9905,182.7612,182.8376,8051.0
2021-05-05 12:35:00,215.21,215.21,215.0,215.17,9474.0,182.8376,182.8376,182.6592,182.8036,9474.0
2021-05-05 12:40:00,215.24,215.25,215.0,215.16,12772.0,182.8631,182.8716,182.6592,182.7951,12772.0
2021-05-05 12:45:00,215.15,215.37,215.05,215.32,14754.0,182.7866,182.9735,182.7017,182.9311,14754.0
2021-05-05 12:50:00,215.33,215.33,214.93,214.98,9713.0,182.9396,182.9396,182.5997,182.6422,9713.0
2021-05-05 12:55:00,214.96,214.96,214.73,214.79,12883.0,182.6252,182.6252,182.4298,182.4808,12883.0
2021-05-05 13:00:00,214.82,214.83,214.65,214.74,16669.0,182.5063,182.5148,182.3619,182.4383,16669.0
2021-05-05 13:05:00,214.76,214.88,214.7,214.78,11978.0,182.4553,182.5573,182.4043,182.4723,11978.0
2021-05-05 13:10:00,214.76,214.9,214.68,214.69,11964.0,182.4553,182.5742,182.3873,182.3958,11964.0
2021-05-05 13:15:00,214.69,215.04,214.68,214.94,10970.0,182.3958,182.6932,182.3873,182.6082,10970.0
2021-05-05 13:20:00,214.93,215.17,214.89,215.17,10984.0,182.5997,182.8036,182.5658,182.8036,10984.0
2021-05-05 13:25:00,215.14,215.16,214.83,214.9,10762.0,182.7781,182.7951,182.5148,182.5742,10762.0
2021-05-05 13:30:00,214.87,215.16,214.78,215.16,11449.0,182.5488,182.7951,182.4723,182.7951,11449.0
2021-05-05 13:35:00,215.15,215.32,215.11,215.17,20020.0,182.7866,182.9311,182.7527,182.8036,20020.0
2021-05-05 13:40:00,215.17,215.18,214.88,214.9,21246.0,182.8036,182.8121,182.5573,182.5742,21246.0
2021-05-05 13:45:00,214.87,215.25,214.87,215.17,12017.0,182.5488,182.8716,182.5488,182.8036,12017.0
2021-05-05 13:50:00,215.17,215.27,215.12,215.24,8671.0,182.8036,182.8886,182.7612,182.8631,8671.0
2021-05-05 13:55:00,215.26,215.26,215.1,215.15,7803.0,182.8801,182.8801,182.7442,182.7866,7803.0
2021-05-05 14:00:00,215.18,215.45,215.09,215.43,14294.0,182.8121,183.0415,182.7357,183.0245,14294.0
2021-05-05 14:05:00,215.38,215.42,215.11,215.18,16248.0,182.982,183.016,182.7527,182.8121,16248.0
2021-05-05 14:10:00,215.15,215.4,215.15,215.38,10380.0,182.7866,182.999,182.7866,182.982,10380.0
2021-05-05 14:15:00,215.4,215.47,215.23,215.23,12682.0,182.999,183.0585,182.8546,182.8546,12682.0
2021-05-05 14:20:00,215.2,215.26,214.96,215.26,16846.0,182.8291,182.8801,182.6252,182.8801,16846.0
2021-05-05 14:25:00,215.26,215.54,215.2,215.43,18942.0,182.8801,183.118,182.8291,183.0245,18942.0
2021-05-05 14:30:00,215.4,215.54,215.31,215.31,22359.0,182.999,183.118,182.9226,182.9226,22359.0
2021-05-05 14:35:00,215.34,215.34,215.06,215.06,19364.0,182.9481,182.9481,182.7102,182.7102,19364.0
2021-05-05 14:40:00,215.08,215.24,215.03,215.21,15005.0,182.7272,182.8631,182.6847,182.8376,15005.0
2021-05-05 14:45:00,215.21,215.43,215.19,215.4,25258.0,182.8376,183.0245,182.8206,182.999,25258.0
2021-05-05 14:50:00,215.4,215.43,215.26,215.3,20416.0,182.999,183.0245,182.8801,182.9141,20416.0
2021-05-05 14:55:00,215.32,215.49,215.26,215.29,27160.0,182.9311,183.0755,182.8801,182.9056,27160.0
2021-05-05 15:00:00,215.3,215.39,214.97,215.08,40442.0,182.9141,182.9905,182.6337,182.7272,40442.0
2021-05-05 15:05:00,215.09,215.15,214.93,215.04,64337.0,182.7357,182.7866,182.5997,182.6932,64337.0
2021-05-05 15:10:00,215.08,215.16,214.68,214.71,40611.0,182.7272,182.7951,182.3873,182.4128,40611.0
2021-05-05 15:15:00,214.69,214.69,214.19,214.45,56652.0,182.3958,182.3958,181.971,182.1919,56652.0
2021-05-05 15:20:00,214.46,214.74,214.45,214.71,27626.0,182.2004,182.4383,182.1919,182.4128,27626.0
2021-05-05 15:25:00,214.69,214.99,214.41,214.92,47143.0,182.3958,182.6507,182.158,182.5912,47143.0
2021-05-05 15:30:00,214.9,214.9,214.49,214.54,28505.0,182.5742,182.5742,182.2259,182.2684,28505.0
2021-05-05 15:35:00,214.53,214.7,214.31,214.38,31018.0,182.2599,182.4043,182.073,182.1325,31018.0
2021-05-05 15:40:00,214.36,214.92,214.32,214.9,42674.0,182.1155,182.5912,182.0815,182.5742,42674.0
2021-05-05 15:45:00,214.9,215.19,214.87,214.87,60213.0,182.5742,182.8206,182.5488,182.5488,60213.0
2021-05-05 15:50:00,214.8,215.0,214.68,214.71,79968.0,182.4893,182.6592,182.3873,182.4128,79968.0
2021-05-05 15:55:00,214.71,214.87,214.37,214.55,170105.0,182.4128,182.5488,182.124,182.2769,170105.0
2021-05-06 09:30:00,214.92,215.0,213.52,214.78,163384.0,182.5912,182.6592,181.4018,182.4723,163384.0
2021-05-06 09:35:00,214.84,214.84,213.91,214.25,47649.0,182.5233,182.5233,181.7332,182.022,47649.0
2021-05-06 09:40:00,214.23,214.23,213.16,213.32,61076.0,182.005,182.005,181.096,181.2319,61076.0
2021-05-06 09:45:00,213.31,213.69,213.24,213.32,30498.0,181.2234,181.5463,181.1639,181.2319,30498.0
2021-05-06 09:50:00,213.27,213.81,213.21,213.74,31311.0,181.1894,181.6482,181.1385,181.5887,31311.0
2021-05-06 09:55:00,213.72,213.84,213.22,213.22,23193.0,181.5717,181.6737,181.147,181.147,23193.0
2021-05-06 10:00:00,213.22,213.22,212.63,212.93,54572.0,181.147,181.147,180.6457,180.9006,54572.0
2021-05-06 10:05:00,212.87,213.48,212.75,213.33,44464.0,180.8496,181.3678,180.7477,181.2404,44464.0
2021-05-06 10:10:00,213.33,213.51,213.22,213.32,30373.0,181.2404,181.3933,181.147,181.2319,30373.0
2021-05-06 10:15:00,213.32,213.62,213.19,213.62,49887.0,181.2319,181.4868,181.1215,181.4868,49887.0
2021-05-06 10:20:00,213.58,213.65,213.19,213.45,23861.0,181.4528,181.5123,181.1215,181.3424,23861.0
2021-05-06 10:25:00,213.37,213.55,213.25,213.53,46858.0,181.2744,181.4273,181.1724,181.4103,46858.0
2021-05-06 10:30:00,213.51,213.59,213.41,213.5,98056.0,181.3933,181.4613,181.3084,181.3848,98056.0
2021-05-06 10:35:00,213.5,213.6,212.93,213.03,80370.0,181.3848,181.4698,180.9006,180.9855,80370.0
2021-05-06 10:40:00,213.0,213.27,212.96,213.06,55908.0,180.96,181.1894,180.9261,181.011,55908.0
2021-05-06 10:45:00,213.05,213.15,212.7,212.75,28254.0,181.0025,181.0875,180.7052,180.7477,28254.0
2021-05-06 10:50:00,212.72,212.75,212.54,212.54,20726.0,180.7222,180.7477,180.5692,180.5692,20726.0
2021-05-06 10:55:00,212.51,212.93,212.47,212.82,27596.0,180.5438,180.9006,180.5098,180.8071,27596.0
2021-05-06 11:00:00,212.86,212.89,212.59,212.76,28734.0,180.8411,180.8666,180.6117,180.7562,28734.0
2021-05-06 11:05:00,212.67,212.89,212.33,212.39,33060.0,180.6797,180.8666,180.3908,180.4418,33060.0
2021-05-06 11:10:00,212.37,212.62,212.25,212.58,61097.0,180.4248,180.6372,180.3229,180.6032,61097.0
2021-05-06 11:15:00,212.55,212.98,212.55,212.87,49932.0,180.5777,180.9431,180.5777,180.8496,49932.0
2021-05-06 11:20:00,212.85,212.96,212.54,212.54,29357.0,180.8326,180.9261,180.5692,180.5692,29357.0
2021-05-06 11:25:00,212.55,212.79,212.38,212.45,21906.0,180.5777,180.7816,180.4333,180.4928,21906.0
2021-05-06 11:30:00,212.43,212.65,212.15,212.28,18987.0,180.4758,180.6627,180.2379,180.3484,18987.0
2021-05-06 11:35:00,212.28,212.58,212.07,212.56,28167.0,180.3484,180.6032,180.1699,180.5862,28167.0
2021-05-06 11:40:00,212.53,212.77,212.41,212.54,53092.0,180.5607,180.7646,180.4588,180.5692,53092.0
2021-05-06 11:45:00,212.53,212.64,212.45,212.51,26926.0,180.5607,180.6542,180.4928,180.5438,26926.0
2021-05-06 11:50:00,212.5,212.57,212.39,212.45,28907.0,180.5353,180.5947,180.4418,180.4928,28907.0
2021-05-06 11:55:00,212.43,212.51,212.39,212.47,18365.0,180.4758,180.5438,180.4418,180.5098,18365.0
2021-05-06 12:00:00,212.49,212.64,212.37,212.4,20143.0,180.5268,180.6542,180.4248,180.4503,20143.0
2021-05-06 12:05:00,212.4,212.51,212.35,212.48,16996.0,180.4503,180.5438,180.4078,180.5183,16996.0
2021-05-06 12:10:00,212.47,212.66,212.43,212.53,18235.0,180.5098,180.6712,180.4758,180.5607,18235.0
2021-05-06 12:15:00,212.53,212.58,212.22,212.32,31238.0,180.5607,180.6032,180.2974,180.3823,31238.0
2021-05-06 12:20:00,212.3,212.46,212.27,212.37,22473.0,180.3653,180.5013,180.3399,180.4248,22473.0
2021-05-06 12:25:00,212.37,212.44,212.3,212.38,18474.0,180.4248,180.4843,180.3653,180.4333,18474.0
2021-05-06 12:30:00,212.38,212.38,212.28,212.3,28439.0,180.4333,180.4333,180.3484,180.3653,28439.0
2021-05-06 12:35:00,212.31,212.5,212.17,212.36,57666.0,180.3738,180.5353,180.2549,180.4163,57666.0
2021-05-06 12:40:00,212.38,212.52,212.37,212.51,21615.0,180.4333,180.5523,180.4248,180.5438,21615.0
2021-05-06 12:45:00,212.48,212.49,212.29,212.44,18390.0,180.5183,180.5268,180.3568,180.4843,18390.0
2021-05-06 12:50:00,212.46,212.66,212.44,212.52,40786.0,180.5013,180.6712,180.4843,180.5523,40786.0
2021-05-06 12:55:00,212.52,212.53,212.29,212.34,9814.0,180.5523,180.5607,180.3568,180.3993,9814.0
2021-05-06 13:00:00,212.31,212.7,212.3,212.69,23512.0,180.3738,180.7052,180.3653,180.6967,23512.0
2021-05-06 13:05:00,212.68,213.39,212.68,213.38,19292.0,180.6882,181.2914,180.6882,181.2829,19292.0
2021-05-06 13:10:00,213.4,213.65,213.3,213.35,22353.0,181.2999,181.5123,181.2149,181.2574,22353.0
2021-05-06 13:15:00,213.37,213.63,213.32,213.34,19290.0,181.2744,181.4953,181.2319,181.2489,19290.0
2021-05-06 13:20:00,213.4,213.55,213.34,213.55,11676.0,181.2999,181.4273,181.2489,181.4273,11676.0
2021-05-06 13:25:00,213.51,213.6,213.35,213.44,29224.0,181.3933,181.4698,181.2574,181.3339,29224.0
2021-05-06 13:30:00,213.47,213.54,213.33,213.47,12142.0,181.3594,181.4188,181.2404,181.3594,12142.0
2021-05-06 13:35:00,213.5,213.55,213.36,213.5,24340.0,181.3848,181.4273,181.2659,181.3848,24340.0
2021-05-06 13:40:00,213.46,213.68,213.39,213.62,12232.0,181.3509,181.5378,181.2914,181.4868,12232.0
2021-05-06 13:45:00,213.65,213.89,213.65,213.85,26620.0,181.5123,181.7162,181.5123,181.6822,26620.0
2021-05-06 13:50:00,213.88,213.88,213.48,213.5,38339.0,181.7077,181.7077,181.3678,181.3848,38339.0
2021-05-06 13:55:00,213.47,213.57,213.2,213.57,48077.0,181.3594,181.4443,181.13,181.4443,48077.0
2021-05-06 14:00:00,213.51,213.7,213.46,213.59,19980.0,181.3933,181.5548,181.3509,181.4613,19980.0
2021-05-06 14:05:00,213.57,213.63,213.34,213.55,29985.0,181.4443,181.4953,181.2489,181.4273,29985.0
2021-05-06 14:10:00,213.58,213.82,213.36,213.79,16621.0,181.4528,181.6567,181.2659,181.6312,16621.0
2021-05-06 14:15:00,213.77,213.81,213.48,213.76,20685.0,181.6142,181.6482,181.3678,181.6057,20685.0
2021-05-06 14:20:00,213.8,214.13,213.61,214.09,26561.0,181.6397,181.9201,181.4783,181.8861,26561.0
2021-05-06 14:25:00,214.12,214.12,213.84,213.86,25742.0,181.9116,181.9116,181.6737,181.6907,25742.0
2021-05-06 14:30:00,213.91,214.2,213.91,214.2,25849.0,181.7332,181.9795,181.7332,181.9795,25849.0
2021-05-06 14:35:00,214.18,214.21,213.97,214.14,16125.0,181.9626,181.988,181.7841,181.9286,16125.0
2021-05-06 14:40:00,214.14,214.24,213.94,214.09,18906.0,181.9286,182.0135,181.7587,181.8861,18906.0
2021-05-06 14:45:00,214.08,214.22,214.08,214.13,8552.0,181.8776,181.9965,181.8776,181.9201,8552.0
2021-05-06 14:50:00,214.15,214.22,213.96,213.97,12185.0,181.9371,181.9965,181.7756,181.7841,12185.0
2021-05-06 14:55:00,214.02,214.16,213.85,213.9,17216.0,181.8266,181.9456,181.6822,181.7247,17216.0
2021-05-06 15:00:00,213.91,214.04,213.79,213.93,14559.0,181.7332,181.8436,181.6312,181.7502,14559.0
2021-05-06 15:05:00,213.99,214.13,213.92,213.92,16011.0,181.8011,181.9201,181.7417,181.7417,16011.0
2021-05-06 15:10:00,213.87,213.9,213.71,213.82,18735.0,181.6992,181.7247,181.5633,181.6567,18735.0
2021-05-06 15:15:00,213.82,213.83,213.67,213.71,27609.0,181.6567,181.6652,181.5293,181.5633,27609.0
2021-05-06 15:20:00,213.72,213.77,213.58,213.61,20440.0,181.5717,181.6142,181.4528,181.4783,20440.0
2021-05-06 15:25:00,213.6,213.83,213.57,213.75,26184.0,181.4698,181.6652,181.4443,181.5972,26184.0
2021-05-06 15:30:00,213.76,213.82,213.66,213.74,38084.0,181.6057,181.6567,181.5208,181.5887,38084.0
2021-05-06 15:35:00,213.74,213.97,213.64,213.97,39442.0,181.5887,181.7841,181.5038,181.7841,39442.0
2021-05-06 15:40:00,213.99,214.41,213.97,214.3,37815.0,181.8011,182.158,181.7841,182.0645,37815.0
2021-05-06 15:45:00,214.31,214.55,214.31,214.44,54292.0,182.073,182.2769,182.073,182.1834,54292.0
2021-05-06 15:50:00,214.58,214.77,214.34,214.63,68929.0,182.3024,182.4638,182.0985,182.3449,68929.0
2021-05-06 15:55:00,214.65,214.87,214.63,214.86,97088.0,182.3619,182.5488,182.3449,182.5403,97088.0
2021-05-07 09:30:00,214.67,214.69,213.8,214.63,77484.0,182.3788,182.3958,181.6397,182.3449,77484.0
2021-05-07 09:35:00,214.6,214.75,214.22,214.37,33480.0,182.3194,182.4468,181.9965,182.124,33480.0
2021-05-07 09:40:00,214.35,215.14,214.35,214.77,36838.0,182.107,182.7781,182.107,182.4638,36838.0
2021-05-07 09:45:00,214.79,214.92,214.49,214.6,14605.0,182.4808,182.5912,182.2259,182.3194,14605.0
2021-05-07 09:50:00,214.65,215.15,214.57,215.13,15976.0,182.3619,182.7866,182.2939,182.7697,15976.0
2021-05-07 09:55:00,215.11,215.38,214.83,215.01,20357.0,182.7527,182.982,182.5148,182.6677,20357.0
2021-05-07 10:00:00,215.08,215.74,215.01,215.39,21963.0,182.7272,183.2879,182.6677,182.9905,21963.0
2021-05-07 10:05:00,215.46,215.94,215.38,215.88,21975.0,183.05,183.4578,182.982,183.4068,21975.0
2021-05-07 10:10:00,215.84,216.24,215.69,215.96,42804.0,183.3729,183.7127,183.2454,183.4748,42804.0
2021-05-07 10:15:00,215.97,216.04,215.69,215.92,12268.0,183.4833,183.5428,183.2454,183.4408,12268.0
2021-05-07 10:20:00,215.92,216.19,215.92,216.1,12818.0,183.4408,183.6702,183.4408,183.5937,12818.0
2021-05-07 10:25:00,216.1,216.24,216.03,216.08,25868.0,183.5937,183.7127,183.5343,183.5767,25868.0
2021-05-07 10:30:00,216.08,216.2,215.88,215.93,11884.0,183.5767,183.6787,183.4068,183.4493,11884.0
2021-05-07 10:35:00,215.92,216.33,215.75,216.29,19411.0,183.4408,183.7891,183.2964,183.7552,19411.0
2021-05-07 10:40:00,216.33,216.82,216.32,216.76,28762.0,183.7891,184.2054,183.7806,184.1545,28762.0
2021-05-07 10:45:00,216.75,216.76,216.22,216.49,15323.0,184.146,184.1545,183.6957,183.9251,15323.0
2021-05-07 10:50:00,216.55,216.77,216.51,216.53,11657.0,183.9761,184.163,183.9421,183.9591,11657.0
2021-05-07 10:55:00,216.46,216.46,216.15,216.19,12832.0,183.8996,183.8996,183.6362,183.6702,12832.0
2021-05-07 11:00:00,216.19,216.55,216.19,216.41,8352.0,183.6702,183.9761,183.6702,183.8571,8352.0
2021-05-07 11:05:00,216.41,216.65,216.38,216.49,11480.0,183.8571,184.061,183.8316,183.9251,11480.0
2021-05-07 11:10:00,216.5,216.85,216.4,216.81,6673.0,183.9336,184.2309,183.8486,184.1969,6673.0
2021-05-07 11:15:00,216.84,216.93,216.69,216.87,19594.0,184.2224,184.2989,184.095,184.2479,19594.0
2021-05-07 11:20:00,216.9,216.98,216.78,216.78,11229.0,184.2734,184.3414,184.1715,184.1715,11229.0
2021-05-07 11:25:00,216.83,216.9,216.54,216.9,29137.0,184.2139,184.2734,183.9676,184.2734,29137.0
2021-05-07 11:30:00,216.91,217.4,216.86,217.4,17491.0,184.2819,184.6982,184.2394,184.6982,17491.0
2021-05-07 11:35:00,217.38,217.77,217.36,217.68,39371.0,184.6812,185.0125,184.6642,184.9361,39371.0
2021-05-07 11:40:00,217.64,217.99,217.6,217.83,50069.0,184.9021,185.1994,184.8681,185.0635,50069.0
2021-05-07 11:45:00,217.81,217.81,217.31,217.4,41035.0,185.0465,185.0465,184.6217,184.6982,41035.0
2021-05-07 11:50:00,217.38,217.4,217.12,217.23,10382.0,184.6812,184.6982,184.4603,184.5538,10382.0
2021-05-07 11:55:00,217.2,217.37,217.2,217.33,11906.0,184.5283,184.6727,184.5283,184.6387,11906.0
2021-05-07 12:00:00,217.31,217.47,217.19,217.34,9283.0,184.6217,184.7577,184.5198,184.6472,9283.0
2021-05-07 12:05:00,217.31,217.42,217.02,217.4,5747.0,184.6217,184.7152,184.3754,184.6982,5747.0
2021-05-07 12:10:00,217.39,217.51,217.31,217.47,11022.0,184.6897,184.7916,184.6217,184.7577,11022.0
2021-05-07 12:15:00,217.47,217.66,217.42,217.58,13836.0,184.7577,184.9191,184.7152,184.8511,13836.0
2021-05-07 12:20:00,217.62,217.8,217.61,217.74,6382.0,184.8851,185.038,184.8766,184.987,6382.0
2021-05-07 12:25:00,217.74,217.77,217.57,217.67,8021.0,184.987,185.0125,184.8426,184.9276,8021.0
2021-05-07 12:30:00,217.72,217.72,217.28,217.44,10331.0,184.9701,184.9701,184.5962,184.7322,10331.0
2021-05-07 12:35:00,217.5,217.5,217.2,217.5,13816.0,184.7831,184.7831,184.5283,184.7831,13816.0
2021-05-07 12:40:00,217.48,217.79,217.47,217.7,8536.0,184.7662,185.0295,184.7577,184.9531,8536.0
2021-05-07 12:45:00,217.67,217.67,217.5,217.58,4489.0,184.9276,184.9276,184.7831,184.8511,4489.0
2021-05-07 12:50:00,217.59,217.64,217.54,217.56,6296.0,184.8596,184.9021,184.8171,184.8341,6296.0
2021-05-07 12:55:00,217.54,217.64,217.33,217.35,8449.0,184.8171,184.9021,184.6387,184.6557,8449.0
2021-05-07 13:00:00,217.33,217.57,217.32,217.51,4523.0,184.6387,184.8426,184.6302,184.7916,4523.0
2021-05-07 13:05:00,217.46,217.77,217.46,217.77,14218.0,184.7492,185.0125,184.7492,185.0125,14218.0
2021-05-07 13:10:00,217.78,217.78,217.39,217.44,13664.0,185.021,185.021,184.6897,184.7322,13664.0
2021-05-07 13:15:00,217.47,217.51,217.35,217.41,9431.0,184.7577,184.7916,184.6557,184.7067,9431.0
2021-05-07 13:20:00,217.41,217.77,217.41,217.75,13672.0,184.7067,185.0125,184.7067,184.9955,13672.0
2021-05-07 13:25:00,217.73,217.8,217.61,217.72,10749.0,184.9786,185.038,184.8766,184.9701,10749.0
2021-05-07 13:30:00,217.71,217.87,217.7,217.84,8985.0,184.9616,185.0975,184.9531,185.072,8985.0
2021-05-07 13:35:00,217.8,217.94,217.77,217.81,7473.0,185.038,185.157,185.0125,185.0465,7473.0
2021-05-07 13:40:00,217.77,217.83,217.61,217.82,9233.0,185.0125,185.0635,184.8766,185.055,9233.0
2021-05-07 13:45:00,217.82,218.13,217.82,217.94,24170.0,185.055,185.3184,185.055,185.157,24170.0
2021-05-07 13:50:00,217.93,218.11,217.93,218.01,7277.0,185.1485,185.3014,185.1485,185.2164,7277.0
2021-05-07 13:55:00,218.07,218.09,217.77,217.91,18572.0,185.2674,185.2844,185.0125,185.1315,18572.0
2021-05-07 14:00:00,217.92,218.34,217.66,218.21,30380.0,185.14,185.4968,184.9191,185.3863,30380.0
2021-05-07 14:05:00,218.13,218.32,217.88,217.92,24151.0,185.3184,185.4798,185.106,185.14,24151.0
2021-05-07 14:10:00,217.99,217.99,217.56,217.65,19466.0,185.1994,185.1994,184.8341,184.9106,19466.0
2021-05-07 14:15:00,217.65,217.74,217.49,217.56,16894.0,184.9106,184.987,184.7747,184.8341,16894.0
2021-05-07 14:20:00,217.52,218.03,217.43,217.96,20250.0,184.8001,185.2334,184.7237,185.174,20250.0
2021-05-07 14:25:00,217.95,218.12,217.92,218.09,15258.0,185.1655,185.3099,185.14,185.2844,15258.0
2021-05-07 14:30:00,218.05,218.15,217.84,217.9,12927.0,185.2504,185.3354,185.072,185.123,12927.0
2021-05-07 14:35:00,217.89,218.05,217.81,218.03,23651.0,185.1145,185.2504,185.0465,185.2334,23651.0
2021-05-07 14:40:00,217.97,217.97,217.76,217.9,13108.0,185.1825,185.1825,185.004,185.123,13108.0
2021-05-07 14:45:00,217.84,217.97,217.68,217.74,10548.0,185.072,185.1825,184.9361,184.987,10548.0
2021-05-07 14:50:00,217.72,217.81,217.64,217.66,7789.0,184.9701,185.0465,184.9021,184.9191,7789.0
2021-05-07 14:55:00,217.68,217.72,217.38,217.45,12156.0,184.9361,184.9701,184.6812,184.7407,12156.0
2021-05-07 15:00:00,217.4,217.49,217.27,217.46,14919.0,184.6982,184.7747,184.5877,184.7492,14919.0
2021-05-07 15:05:00,217.5,217.53,217.39,217.51,12158.0,184.7831,184.8086,184.6897,184.7916,12158.0
2021-05-07 15:10:00,217.49,217.82,217.39,217.7,21813.0,184.7747,185.055,184.6897,184.9531,21813.0
2021-05-07 15:15:00,217.73,217.88,217.72,217.81,13086.0,184.9786,185.106,184.9701,185.0465,13086.0
2021-05-07 15:20:00,217.78,217.79,217.49,217.56,24293.0,185.021,185.0295,184.7747,184.8341,24293.0
2021-05-07 15:25:00,217.58,217.8,217.54,217.75,13053.0,184.8511,185.038,184.8171,184.9955,13053.0
2021-05-07 15:30:00,217.78,217.9,217.68,217.73,20016.0,185.021,185.123,184.9361,184.9786,20016.0
2021-05-07 15:35:00,217.69,217.86,217.62,217.77,19948.0,184.9446,185.089,184.8851,185.0125,19948.0
2021-05-07 15:40:00,217.79,217.84,217.46,217.55,20786.0,185.0295,185.072,184.7492,184.8256,20786.0
2021-05-07 15:45:00,217.55,217.62,217.27,217.61,37615.0,184.8256,184.8851,184.5877,184.8766,37615.0
2021-05-07 15:50:00,217.62,217.62,217.43,217.48,56952.0,184.8851,184.8851,184.7237,184.7662,56952.0
2021-05-07 15:55:00,217.45,217.56,217.31,217.54,113550.0,184.7407,184.8341,184.6217,184.8171,113550.0
2021-05-10 09:30:00,217.5,217.97,217.05,217.84,94640.0,184.7831,185.1825,184.4008,185.072,94640.0
2021-05-10 09:35:00,217.84,218.34,217.68,218.02,36666.0,185.072,185.4968,184.9361,185.2249,36666.0
2021-05-10 09:40:00,218.06,218.25,217.6,218.17,23975.0,185.2589,185.4203,184.8681,185.3524,23975.0
2021-05-10 09:45:00,218.25,218.39,218.04,218.17,12099.0,185.4203,185.5393,185.2419,185.3524,12099.0
2021-05-10 09:50:00,218.16,218.19,217.57,217.76,27093.0,185.3439,185.3694,184.8426,185.004,27093.0
2021-05-10 09:55:00,217.77,217.79,217.19,217.5,37854.0,185.0125,185.0295,184.5198,184.7831,37854.0
2021-05-10 10:00:00,217.5,218.48,217.49,218.37,33795.0,184.7831,185.6157,184.7747,185.5223,33795.0
2021-05-10 10:05:00,218.34,218.63,218.29,218.58,24824.0,185.4968,185.7432,185.4543,185.7007,24824.0
2021-05-10 10:10:00,218.58,219.15,218.5,219.01,32919.0,185.7007,186.185,185.6327,186.066,32919.0
2021-05-10 10:15:00,219.04,219.09,218.37,218.38,32645.0,186.0915,186.134,185.5223,185.5308,32645.0
2021-05-10 10:20:00,218.37,218.49,218.15,218.37,28445.0,185.5223,185.6242,185.3354,185.5223,28445.0
2021-05-10 10:25:00,218.35,218.56,218.27,218.47,16721.0,185.5053,185.6837,185.4373,185.6072,16721.0
2021-05-10 10:30:00,218.45,218.78,218.26,218.62,16207.0,185.5902,185.8706,185.4288,185.7347,16207.0
2021-05-10 10:35:00,218.62,219.03,218.38,218.87,38367.0,185.7347,186.083,185.5308,185.9471,38367.0
2021-05-10 10:40:00,218.85,218.98,218.65,218.73,8525.0,185.9301,186.0405,185.7602,185.8281,8525.0
2021-05-10 10:45:00,218.71,219.24,218.47,219.22,18012.0,185.8111,186.2614,185.6072,186.2444,18012.0
2021-05-10 10:50:00,219.23,219.31,219.0,219.05,26592.0,186.2529,186.3209,186.0575,186.1,26592.0
2021-05-10 10:55:00,219.05,219.59,219.03,219.52,17449.0,186.1,186.5588,186.083,186.4993,17449.0
2021-05-10 11:00:00,219.43,219.53,219.3,219.53,12815.0,186.4228,186.5078,186.3124,186.5078,12815.0
2021-05-10 11:05:00,219.53,219.57,219.27,219.44,15553.0,186.5078,186.5418,186.2869,186.4313,15553.0
2021-05-10 11:10:00,219.42,219.55,219.22,219.25,19130.0,186.4143,186.5248,186.2444,186.2699,19130.0
2021-05-10 11:15:00,219.26,219.58,219.11,219.38,40108.0,186.2784,186.5503,186.151,186.3804,40108.0
2021-05-10 11:20:00,219.38,219.54,218.84,218.86,47389.0,186.3804,186.5163,185.9216,185.9386,47389.0
2021-05-10 11:25:00,218.9,218.9,218.69,218.84,30034.0,185.9726,185.9726,185.7941,185.9216,30034.0
2021-05-10 11:30:00,218.86,219.22,218.79,219.1,38472.0,185.9386,186.2444,185.8791,186.1425,38472.0
2021-05-10 11:35:00,219.05,219.13,218.39,218.49,38413.0,186.1,186.168,185.5393,185.6242,38413.0
2021-05-10 11:40:00,218.48,218.5,218.17,218.25,21653.0,185.6157,185.6327,185.3524,185.4203,21653.0
2021-05-10 11:45:00,218.25,218.26,217.86,217.88,27707.0,185.4203,185.4288,185.089,185.106,27707.0
2021-05-10 11:50:00,217.82,218.0,217.76,217.94,17778.0,185.055,185.2079,185.004,185.157,17778.0
2021-05-10 11:55:00,217.91,217.94,217.66,217.74,13894.0,185.1315,185.157,184.9191,184.987,13894.0
2021-05-10 12:00:00,217.72,217.92,217.57,217.85,14331.0,184.9701,185.14,184.8426,185.0805,14331.0
2021-05-10 12:05:00,217.83,217.95,217.51,217.74,14863.0,185.0635,185.1655,184.7916,184.987,14863.0
2021-05-10 12:10:00,217.72,217.77,217.57,217.64,9376.0,184.9701,185.0125,184.8426,184.9021,9376.0
2021-05-10 12:15:00,217.64,217.88,217.64,217.86,10569.0,184.9021,185.106,184.9021,185.089,10569.0
2021-05-10 12:20:00,217.85,218.11,217.81,218.0,19749.0,185.0805,185.3014,185.0465,185.2079,19749.0
2021-05-10 12:25:00,218.02,218.05,217.84,217.94,9912.0,185.2249,185.2504,185.072,185.157,9912.0
2021-05-10 12:30:00,217.94,218.06,217.82,217.91,8112.0,185.157,185.2589,185.055,185.1315,8112.0
2021-05-10 12:35:00,217.91,217.95,217.76,217.85,8040.0,185.1315,185.1655,185.004,185.0805,8040.0
2021-05-10 12:40:00,217.85,217.93,217.19,217.23,41969.0,185.0805,185.1485,184.5198,184.5538,41969.0
2021-05-10 12:45:00,217.26,217.46,217.13,217.46,21826.0,184.5793,184.7492,184.4688,184.7492,21826.0
2021-05-10 12:50:00,217.45,217.6,217.25,217.39,34066.0,184.7407,184.8681,184.5708,184.6897,34066.0
2021-05-10 12:55:00,217.36,217.43,217.24,217.41,32688.0,184.6642,184.7237,184.5623,184.7067,32688.0
2021-05-10 13:00:00,217.38,217.84,217.38,217.78,12533.0,184.6812,185.072,184.6812,185.021,12533.0
2021-05-10 13:05:00,217.79,218.05,217.73,217.73,24357.0,185.0295,185.2504,184.9786,184.9786,24357.0
2021-05-10 13:10:00,217.74,217.83,217.61,217.8,15292.0,184.987,185.0635,184.8766,185.038,15292.0
2021-05-10 13:15:00,217.74,217.88,217.65,217.83,11069.0,184.987,185.106,184.9106,185.0635,11069.0
2021-05-10 13:20:00,217.81,218.01,217.7,217.81,24973.0,185.0465,185.2164,184.9531,185.0465,24973.0
2021-05-10 13:25:00,217.83,217.84,217.74,217.79,8752.0,185.0635,185.072,184.987,185.0295,8752.0
2021-05-10 13:30:00,217.77,218.11,217.74,218.0,12161.0,185.0125,185.3014,184.987,185.2079,12161.0
2021-05-10 13:35:00,218.05,218.07,217.73,217.73,23005.0,185.2504,185.2674,184.9786,184.9786,23005.0
2021-05-10 13:40:00,217.71,217.92,217.6,217.91,17124.0,184.9616,185.14,184.8681,185.1315,17124.0
2021-05-10 13:45:00,217.87,218.14,217.86,218.11,11144.0,185.0975,185.3269,185.089,185.3014,11144.0
2021-05-10 13:50:00,218.1,218.14,217.77,217.9,11646.0,185.2929,185.3269,185.0125,185.123,11646.0
2021-05-10 13:55:00,217.94,218.01,217.68,217.69,14708.0,185.157,185.2164,184.9361,184.9446,14708.0
2021-05-10 14:00:00,217.67,217.71,217.55,217.67,15696.0,184.9276,184.9616,184.8256,184.9276,15696.0
2021-05-10 14:05:00,217.68,217.68,217.18,217.29,15169.0,184.9361,184.9361,184.5113,184.6047,15169.0
2021-05-10 14:10:00,217.31,217.4,217.18,217.27,15261.0,184.6217,184.6982,184.5113,184.5877,15261.0
2021-05-10 14:15:00,217.22,217.22,216.83,216.99,35661.0,184.5453,184.5453,184.2139,184.3499,35661.0
2021-05-10 14:20:00,216.99,217.03,216.6,216.92,40823.0,184.3499,184.3838,184.0185,184.2904,40823.0
2021-05-10 14:25:00,216.88,216.96,216.58,216.65,22085.0,184.2564,184.3244,184.0015,184.061,22085.0
2021-05-10 14:30:00,216.65,216.68,216.36,216.5,29854.0,184.061,184.0865,183.8146,183.9336,29854.0
2021-05-10 14:35:00,216.51,216.53,216.1,216.11,39863.0,183.9421,183.9591,183.5937,183.6022,39863.0
2021-05-10 14:40:00,216.11,216.25,216.01,216.09,28761.0,183.6022,183.7212,183.5173,183.5852,28761.0
2021-05-10 14:45:00,216.11,216.33,216.03,216.2,20026.0,183.6022,183.7891,183.5343,183.6787,20026.0
2021-05-10 14:50:00,216.14,216.23,215.82,216.0,22371.0,183.6277,183.7042,183.3559,183.5088,22371.0
2021-05-10 14:55:00,216.0,216.42,215.95,216.38,25072.0,183.5088,183.8656,183.4663,183.8316,25072.0
2021-05-10 15:00:00,216.43,216.69,216.36,216.56,20369.0,183.8741,184.095,183.8146,183.9845,20369.0
2021-05-10 15:05:00,216.5,216.52,216.28,216.49,16928.0,183.9336,183.9506,183.7467,183.9251,16928.0
2021-05-10 15:10:00,216.46,216.69,216.45,216.59,12657.0,183.8996,184.095,183.8911,184.01,12657.0
2021-05-10 15:15:00,216.56,216.69,216.45,216.52,16333.0,183.9845,184.095,183.8911,183.9506,16333.0
2021-05-10 15:20:00,216.51,216.77,216.44,216.66,25812.0,183.9421,184.163,183.8826,184.0695,25812.0
2021-05-10 15:25:00,216.67,216.82,216.54,216.8,19833.0,184.078,184.2054,183.9676,184.1884,19833.0
2021-05-10 15:30:00,216.76,216.96,216.69,216.95,33944.0,184.1545,184.3244,184.095,184.3159,33944.0
2021-05-10 15:35:00,216.95,216.99,216.75,216.89,33730.0,184.3159,184.3499,184.146,184.2649,33730.0
2021-05-10 15:40:00,216.87,216.94,216.77,216.77,29602.0,184.2479,184.3074,184.163,184.163,29602.0
2021-05-10 15:45:00,216.79,216.92,216.19,216.35,37350.0,184.1799,184.2904,183.6702,183.8061,37350.0
2021-05-10 15:50:00,216.32,216.37,215.94,215.98,63293.0,183.7806,183.8231,183.4578,183.4918,63293.0
2021-05-10 15:55:00,215.99,216.22,215.76,216.13,136886.0,183.5003,183.6957,183.3049,183.6192,136886.0
2021-05-11 09:30:00,213.93,214.4,212.84,214.06,199611.0,181.7502,182.1495,180.8241,181.8606,199611.0
2021-05-11 09:35:00,214.04,214.51,213.62,213.8,49823.0,181.8436,182.2429,181.4868,181.6397,49823.0
2021-05-11 09:40:00,213.67,214.81,213.34,214.62,51053.0,181.5293,182.4978,181.2489,182.3364,51053.0
2021-05-11 09:45:00,214.63,215.0,214.13,214.21,22722.0,182.3449,182.6592,181.9201,181.988,22722.0
2021-05-11 09:50:00,214.14,214.49,213.95,214.0,27207.0,181.9286,182.2259,181.7671,181.8096,27207.0
2021-05-11 09:55:00,214.1,214.35,213.6,214.05,25933.0,181.8946,182.107,181.4698,181.8521,25933.0
2021-05-11 10:00:00,214.07,214.46,213.94,214.22,23375.0,181.8691,182.2004,181.7587,181.9965,23375.0
2021-05-11 10:05:00,214.2,214.29,213.37,213.45,16418.0,181.9795,182.056,181.2744,181.3424,16418.0
2021-05-11 10:10:00,213.48,213.61,212.89,213.39,28831.0,181.3678,181.4783,180.8666,181.2914,28831.0
2021-05-11 10:15:00,213.32,213.64,213.16,213.37,23292.0,181.2319,181.5038,181.096,181.2744,23292.0
2021-05-11 10:20:00,213.27,213.43,212.75,212.81,30244.0,181.1894,181.3254,180.7477,180.7986,30244.0
2021-05-11 10:25:00,212.83,213.09,212.37,212.51,45958.0,180.8156,181.0365,180.4248,180.5438,45958.0
2021-05-11 10:30:00,212.51,212.83,212.3,212.49,27245.0,180.5438,180.8156,180.3653,180.5268,27245.0
2021-05-11 10:35:00,212.46,212.49,211.74,212.23,42451.0,180.5013,180.5268,179.8896,180.3059,42451.0
2021-05-11 10:40:00,212.21,212.51,211.85,212.09,21002.0,180.2889,180.5438,179.983,180.1869,21002.0
2021-05-11 10:45:00,212.04,212.36,211.6,212.29,29722.0,180.1445,180.4163,179.7706,180.3568,29722.0
2021-05-11 10:50:00,212.3,212.38,212.11,212.27,12282.0,180.3653,180.4333,180.2039,180.3399,12282.0
2021-05-11 10:55:00,212.23,212.71,212.15,212.31,21349.0,180.3059,180.7137,180.2379,180.3738,21349.0
2021-05-11 11:00:00,212.31,212.6,211.98,212.05,11366.0,180.3738,180.6202,180.0935,180.153,11366.0
2021-05-11 11:05:00,212.01,212.09,211.76,211.96,11084.0,180.119,180.1869,179.9066,180.0765,11084.0
2021-05-11 11:10:00,211.94,212.12,211.74,212.04,13253.0,180.0595,180.2124,179.8896,180.1445,13253.0
2021-05-11 11:15:00,212.05,212.33,211.72,212.29,22711.0,180.153,180.3908,179.8726,180.3568,22711.0
2021-05-11 11:20:00,212.44,212.92,212.42,212.87,25476.0,180.4843,180.8921,180.4673,180.8496,25476.0
2021-05-11 11:25:00,212.88,213.5,212.86,213.44,17366.0,180.8581,181.3848,180.8411,181.3339,17366.0
2021-05-11 11:30:00,213.45,213.62,213.34,213.44,13327.0,181.3424,181.4868,181.2489,181.3339,13327.0
2021-05-11 11:35:00,213.42,213.78,213.41,213.57,13376.0,181.3169,181.6227,181.3084,181.4443,13376.0
2021-05-11 11:40:00,213.59,213.61,213.03,213.11,21997.0,181.4613,181.4783,180.9855,181.0535,21997.0
2021-05-11 11:45:00,213.13,213.64,213.06,213.38,16062.0,181.0705,181.5038,181.011,181.2829,16062.0
2021-05-11 11:50:00,213.34,213.4,213.14,213.39,7655.0,181.2489,181.2999,181.079,181.2914,7655.0
2021-05-11 11:55:00,213.38,213.52,213.35,213.43,17062.0,181.2829,181.4018,181.2574,181.3254,17062.0
2021-05-11 12:00:00,213.47,213.48,213.17,213.34,21490.0,181.3594,181.3678,181.1045,181.2489,21490.0
2021-05-11 12:05:00,213.41,213.45,213.09,213.09,9274.0,181.3084,181.3424,181.0365,181.0365,9274.0
2021-05-11 12:10:00,213.1,213.19,212.92,213.0,10366.0,181.045,181.1215,180.8921,180.96,10366.0
2021-05-11 12:15:00,213.06,213.08,212.71,212.88,18334.0,181.011,181.028,180.7137,180.8581,18334.0
2021-05-11 12:20:00,212.81,212.92,212.71,212.81,8614.0,180.7986,180.8921,180.7137,180.7986,8614.0
2021-05-11 12:25:00,212.9,212.9,212.25,212.47,19202.0,180.8751,180.8751,180.3229,180.5098,19202.0
2021-05-11 12:30:00,212.52,212.53,212.25,212.37,11731.0,180.5523,180.5607,180.3229,180.4248,11731.0
2021-05-11 12:35:00,212.4,212.8,212.38,212.8,10458.0,180.4503,180.7901,180.4333,180.7901,10458.0
2021-05-11 12:40:00,212.72,212.84,212.26,212.26,8102.0,180.7222,180.8241,180.3314,180.3314,8102.0
2021-05-11 12:45:00,212.33,212.4,212.25,212.38,7049.0,180.3908,180.4503,180.3229,180.4333,7049.0
2021-05-11 12:50:00,212.43,212.46,212.18,212.24,11725.0,180.4758,180.5013,180.2634,180.3144,11725.0
2021-05-11 12:55:00,212.21,212.55,212.2,212.52,15554.0,180.2889,180.5777,180.2804,180.5523,15554.0
2021-05-11 13:00:00,212.5,212.56,212.16,212.56,14826.0,180.5353,180.5862,180.2464,180.5862,14826.0
2021-05-11 13:05:00,212.54,212.61,212.34,212.52,13924.0,180.5692,180.6287,180.3993,180.5523,13924.0
2021-05-11 13:10:00,212.52,212.75,212.49,212.65,14895.0,180.5523,180.7477,180.5268,180.6627,14895.0
2021-05-11 13:15:00,212.65,212.89,212.45,212.8,15030.0,180.6627,180.8666,180.4928,180.7901,15030.0
2021-05-11 13:20:00,212.78,212.82,212.59,212.73,8660.0,180.7731,180.8071,180.6117,180.7307,8660.0
2021-05-11 13:25:00,212.84,213.22,212.81,213.17,8881.0,180.8241,181.147,180.7986,181.1045,8881.0
2021-05-11 13:30:00,213.22,213.33,213.1,213.19,6804.0,181.147,181.2404,181.045,181.1215,6804.0
2021-05-11 13:35:00,213.21,213.39,213.06,213.36,12360.0,181.1385,181.2914,181.011,181.2659,12360.0
2021-05-11 13:40:00,213.33,213.46,213.31,213.34,5950.0,181.2404,181.3509,181.2234,181.2489,5950.0
2021-05-11 13:45:00,213.38,213.82,213.36,213.71,47594.0,181.2829,181.6567,181.2659,181.5633,47594.0
2021-05-11 13:50:00,213.62,213.9,213.57,213.7,17516.0,181.4868,181.7247,181.4443,181.5548,17516.0
2021-05-11 13:55:00,213.68,214.0,213.67,213.86,23525.0,181.5378,181.8096,181.5293,181.6907,23525.0
2021-05-11 14:00:00,213.96,214.07,213.83,213.87,13062.0,181.7756,181.8691,181.6652,181.6992,13062.0
2021-05-11 14:05:00,213.89,213.94,213.56,213.6,9473.0,181.7162,181.7587,181.4358,181.4698,9473.0
2021-05-11 14:10:00,213.62,213.74,213.53,213.64,11489.0,181.4868,181.5887,181.4103,181.5038,11489.0
2021-05-11 14:15:00,213.64,213.79,213.51,213.58,11902.0,181.5038,181.6312,181.3933,181.4528,11902.0
2021-05-11 14:20:00,213.59,213.71,213.48,213.65,23211.0,181.4613,181.5633,181.3678,181.5123,23211.0
2021-05-11 14:25:00,213.65,214.26,213.53,214.24,49746.0,181.5123,182.0305,181.4103,182.0135,49746.0
2021-05-11 14:30:00,214.21,214.21,213.51,213.88,20152.0,181.988,181.988,181.3933,181.7077,20152.0
2021-05-11 14:35:00,213.94,214.01,213.64,213.84,7826.0,181.7587,181.8181,181.5038,181.6737,7826.0
2021-05-11 14:40:00,213.85,213.91,213.61,213.83,15240.0,181.6822,181.7332,181.4783,181.6652,15240.0
2021-05-11 14:45:00,213.79,214.08,213.79,214.08,17646.0,181.6312,181.8776,181.6312,181.8776,17646.0
2021-05-11 14:50:00,214.07,214.33,214.04,214.29,20310.0,181.8691,182.09,181.8436,182.056,20310.0
2021-05-11 14:55:00,214.26,214.32,213.99,214.15,8576.0,182.0305,182.0815,181.8011,181.9371,8576.0
2021-05-11 15:00:00,214.14,214.24,213.98,214.1,13795.0,181.9286,182.0135,181.7926,181.8946,13795.0
2021-05-11 15:05:00,214.08,214.16,213.98,214.03,11458.0,181.8776,181.9456,181.7926,181.8351,11458.0
2021-05-11 15:10:00,214.05,214.11,213.62,213.71,19225.0,181.8521,181.9031,181.4868,181.5633,19225.0
2021-05-11 15:15:00,213.74,214.05,213.58,213.99,15061.0,181.5887,181.8521,181.4528,181.8011,15061.0
2021-05-11 15:20:00,214.0,214.13,213.93,214.06,12820.0,181.8096,181.9201,181.7502,181.8606,12820.0
2021-05-11 15:25:00,214.1,214.35,214.1,214.12,16474.0,181.8946,182.107,181.8946,181.9116,16474.0
2021-05-11 15:30:00,214.11,214.16,213.64,213.71,21353.0,181.9031,181.9456,181.5038,181.5633,21353.0
2021-05-11 15:35:00,213.66,213.81,213.39,213.55,16583.0,181.5208,181.6482,181.2914,181.4273,16583.0
2021-05-11 15:40:00,213.56,213.85,213.56,213.67,26932.0,181.4358,181.6822,181.4358,181.5293,26932.0
2021-05-11 15:45:00,213.67,214.22,213.65,214.21,20460.0,181.5293,181.9965,181.5123,181.988,20460.0
2021-05-11 15:50:00,214.23,214.41,214.04,214.27,38571.0,182.005,182.158,181.8436,182.039,38571.0
2021-05-11 15:55:00,214.25,214.37,213.94,214.32,94202.0,182.022,182.124,181.7587,182.0815,94202.0
2021-05-12 09:30:00,212.0,212.77,211.48,212.77,99529.0,180.1105,180.7646,179.6687,180.7646,99529.0
2021-05-12 09:35:00,212.74,212.93,212.27,212.78,32482.0,180.7392,180.9006,180.3399,180.7731,32482.0
2021-05-12 09:40:00,212.88,213.23,212.74,213.06,18174.0,180.8581,181.1555,180.7392,181.011,18174.0
2021-05-12 09:45:00,213.13,213.53,212.89,212.93,17851.0,181.0705,181.4103,180.8666,180.9006,17851.0
2021-05-12 09:50:00,212.95,213.23,212.77,213.05,10229.0,180.9176,181.1555,180.7646,181.0025,10229.0
2021-05-12 09:55:00,213.08,213.1,212.43,212.67,13627.0,181.028,181.045,180.4758,180.6797,13627.0
2021-05-12 10:00:00,212.68,212.87,212.55,212.55,18604.0,180.6882,180.8496,180.5777,180.5777,18604.0
2021-05-12 10:05:00,212.6,213.05,212.5,212.97,12142.0,180.6202,181.0025,180.5353,180.9346,12142.0
2021-05-12 10:10:00,213.02,213.14,212.77,212.99,10365.0,180.977,181.079,180.7646,180.9516,10365.0
2021-05-12 10:15:00,213.0,213.4,212.97,213.3,16532.0,180.96,181.2999,180.9346,181.2149,16532.0
2021-05-12 10:20:00,213.3,213.85,213.25,213.67,20744.0,181.2149,181.6822,181.1724,181.5293,20744.0
2021-05-12 10:25:00,213.66,213.67,213.41,213.46,20833.0,181.5208,181.5293,181.3084,181.3509,20833.0
2021-05-12 10:30:00,213.49,213.62,212.91,213.16,26349.0,181.3763,181.4868,180.8836,181.096,26349.0
2021-05-12 10:35:00,213.19,213.39,212.91,213.0,17549.0,181.1215,181.2914,180.8836,180.96,17549.0
2021-05-12 10:40:00,213.0,213.5,212.94,213.42,16739.0,180.96,181.3848,180.9091,181.3169,16739.0
2021-05-12 10:45:00,213.4,213.53,213.0,213.14,18714.0,181.2999,181.4103,180.96,181.079,18714.0
2021-05-12 10:50:00,213.1,213.33,213.0,213.12,17656.0,181.045,181.2404,180.96,181.062,17656.0
2021-05-12 10:55:00,213.13,213.35,213.04,213.24,37019.0,181.0705,181.2574,180.994,181.1639,37019.0
2021-05-12 11:00:00,213.19,213.41,213.12,213.29,7554.0,181.1215,181.3084,181.062,181.2064,7554.0
2021-05-12 11:05:00,213.32,213.32,212.96,213.19,9560.0,181.2319,181.2319,180.9261,181.1215,9560.0
2021-05-12 11:10:00,213.15,213.37,213.03,213.29,5303.0,181.0875,181.2744,180.9855,181.2064,5303.0
2021-05-12 11:15:00,213.34,213.42,213.04,213.04,5935.0,181.2489,181.3169,180.994,180.994,5935.0
2021-05-12 11:20:00,213.14,213.18,212.64,212.7,13277.0,181.079,181.113,180.6542,180.7052,13277.0
2021-05-12 11:25:00,212.69,213.09,212.5,212.95,11410.0,180.6967,181.0365,180.5353,180.9176,11410.0
2021-05-12 11:30:00,212.94,212.99,212.49,212.56,12288.0,180.9091,180.9516,180.5268,180.5862,12288.0
2021-05-12 11:35:00,212.54,212.74,212.28,212.74,8277.0,180.5692,180.7392,180.3484,180.7392,8277.0
2021-05-12 11:40:00,212.67,213.21,212.66,213.21,14457.0,180.6797,181.1385,180.6712,181.1385,14457.0
2021-05-12 11:45:00,213.18,213.49,212.98,213.04,19643.0,181.113,181.3763,180.9431,180.994,19643.0
2021-05-12 11:50:00,213.0,213.04,212.66,212.74,19734.0,180.96,180.994,180.6712,180.7392,19734.0
2021-05-12 11:55:00,212.72,212.75,212.22,212.31,15212.0,180.7222,180.7477,180.2974,180.3738,15212.0
2021-05-12 12:00:00,212.32,212.37,211.97,212.01,11274.0,180.3823,180.4248,180.085,180.119,11274.0
2021-05-12 12:05:00,211.94,212.04,211.6,211.61,12785.0,180.0595,180.1445,179.7706,179.7791,12785.0
2021-05-12 12:10:00,211.61,211.65,211.28,211.32,17652.0,179.7791,179.8131,179.4988,179.5328,17652.0
2021-05-12 12:15:00,211.31,211.41,211.03,211.31,16551.0,179.5243,179.6092,179.2864,179.5243,16551.0
2021-05-12 12:20:00,211.18,211.94,211.12,211.92,14077.0,179.4138,180.0595,179.3628,180.0425,14077.0
2021-05-12 12:25:00,211.87,211.87,211.5,211.67,5765.0,180.0,180.0,179.6857,179.8301,5765.0
2021-05-12 12:30:00,211.68,211.68,211.35,211.39,11422.0,179.8386,179.8386,179.5582,179.5922,11422.0
2021-05-12 12:35:00,211.35,211.52,211.17,211.18,7005.0,179.5582,179.7027,179.4053,179.4138,7005.0
2021-05-12 12:40:00,211.22,211.5,211.18,211.37,11600.0,179.4478,179.6857,179.4138,179.5752,11600.0
2021-05-12 12:45:00,211.34,211.48,211.24,211.3,12062.0,179.5498,179.6687,179.4648,179.5158,12062.0
2021-05-12 12:50:00,211.31,211.44,211.27,211.38,16995.0,179.5243,179.6347,179.4903,179.5837,16995.0
2021-05-12 12:55:00,211.34,211.63,211.25,211.58,28516.0,179.5498,179.7961,179.4733,179.7536,28516.0
2021-05-12 13:00:00,211.48,211.71,211.26,211.71,12067.0,179.6687,179.8641,179.4818,179.8641,12067.0
2021-05-12 13:05:00,211.74,211.79,211.49,211.5,10106.0,179.8896,179.9321,179.6772,179.6857,10106.0
2021-05-12 13:10:00,211.51,211.63,211.43,211.52,7622.0,179.6942,179.7961,179.6262,179.7027,7622.0
2021-05-12 13:15:00,211.48,211.71,211.46,211.66,9558.0,179.6687,179.8641,179.6517,179.8216,9558.0
2021-05-12 13:20:00,211.6,211.71,211.51,211.57,6492.0,179.7706,179.8641,179.6942,179.7452,6492.0
2021-05-12 13:25:00,211.51,211.64,211.42,211.62,10030.0,179.6942,179.8046,179.6177,179.7876,10030.0
2021-05-12 13:30:00,211.56,211.63,211.39,211.53,13168.0,179.7367,179.7961,179.5922,179.7112,13168.0
2021-05-12 13:35:00,211.5,211.98,211.5,211.85,14717.0,179.6857,180.0935,179.6857,179.983,14717.0
2021-05-12 13:40:00,211.82,211.85,211.63,211.77,10439.0,179.9575,179.983,179.7961,179.9151,10439.0
2021-05-12 13:45:00,211.84,211.96,211.79,211.79,12795.0,179.9745,180.0765,179.9321,179.9321,12795.0
2021-05-12 13:50:00,211.8,212.1,211.68,212.0,15106.0,179.9406,180.1954,179.8386,180.1105,15106.0
2021-05-12 13:55:00,211.99,212.19,211.94,212.06,16664.0,180.102,180.2719,180.0595,180.1614,16664.0
2021-05-12 14:00:00,212.02,212.07,211.88,212.04,22571.0,180.1275,180.1699,180.0085,180.1445,22571.0
2021-05-12 14:05:00,212.02,212.02,211.75,211.94,9785.0,180.1275,180.1275,179.8981,180.0595,9785.0
2021-05-12 14:10:00,211.93,212.06,211.78,211.85,7723.0,180.051,180.1614,179.9236,179.983,7723.0
2021-05-12 14:15:00,211.83,211.92,211.59,211.66,14857.0,179.966,180.0425,179.7621,179.8216,14857.0
2021-05-12 14:20:00,211.79,211.86,211.4,211.4,8959.0,179.9321,179.9915,179.6007,179.6007,8959.0
2021-05-12 14:25:00,211.42,211.7,211.38,211.49,11003.0,179.6177,179.8556,179.5837,179.6772,11003.0
2021-05-12 14:30:00,211.45,211.88,211.16,211.66,16828.0,179.6432,180.0085,179.3968,179.8216,16828.0
2021-05-12 14:35:00,211.69,211.82,211.4,211.82,12334.0,179.8471,179.9575,179.6007,179.9575,12334.0
2021-05-12 14:40:00,211.64,211.91,211.6,211.77,8902.0,179.8046,180.034,179.7706,179.9151,8902.0
2021-05-12 14:45:00,211.74,211.98,211.63,211.94,7940.0,179.8896,180.0935,179.7961,180.0595,7940.0
2021-05-12 14:50:00,211.94,212.05,211.81,211.86,12253.0,180.0595,180.153,179.9491,179.9915,12253.0
2021-05-12 14:55:00,211.88,211.88,211.68,211.75,11754.0,180.0085,180.0085,179.8386,179.8981,11754.0
2021-05-12 15:00:00,211.71,211.79,211.45,211.64,13322.0,179.8641,179.9321,179.6432,179.8046,13322.0
2021-05-12 15:05:00,211.62,211.69,211.44,211.69,12527.0,179.7876,179.8471,179.6347,179.8471,12527.0
2021-05-12 15:10:00,211.65,211.69,211.08,211.09,13112.0,179.8131,179.8471,179.3289,179.3374,13112.0
2021-05-12 15:15:00,211.09,211.17,210.92,210.93,18575.0,179.3374,179.4053,179.1929,179.2014,18575.0
2021-05-12 15:20:00,210.94,211.01,210.36,210.49,33461.0,179.2099,179.2694,178.7172,178.8276,33461.0
2021-05-12 15:25:00,210.5,210.82,210.41,210.6,34150.0,178.8361,179.108,178.7596,178.9211,34150.0
2021-05-12 15:30:00,210.55,210.99,210.46,210.88,33095.0,178.8786,179.2524,178.8021,179.1589,33095.0
2021-05-12 15:35:00,210.8,210.83,210.5,210.73,25784.0,179.091,179.1165,178.8361,179.0315,25784.0
2021-05-12 15:40:00,210.75,210.94,210.52,210.84,49677.0,179.0485,179.2099,178.8531,179.125,49677.0
2021-05-12 15:45:00,210.8,211.14,210.63,210.84,33805.0,179.091,179.3798,178.9466,179.125,33805.0
2021-05-12 15:50:00,210.8,210.8,210.49,210.62,71076.0,179.091,179.091,178.8276,178.9381,71076.0
2021-05-12 15:55:00,210.59,210.88,210.5,210.65,111569.0,178.9126,179.1589,178.8361,178.9635,111569.0
2021-05-13 09:30:00,211.18,213.5,211.13,213.37,127044.0,179.4138,181.3848,179.3713,181.2744,127044.0
2021-05-13 09:35:00,213.4,214.35,212.88,213.6,40839.0,181.2999,182.107,180.8581,181.4698,40839.0
2021-05-13 09:40:00,213.67,214.55,213.64,214.18,47135.0,181.5293,182.2769,181.5038,181.9626,47135.0
2021-05-13 09:45:00,214.2,214.78,214.13,214.23,32337.0,181.9795,182.4723,181.9201,182.005,32337.0
2021-05-13 09:50:00,214.22,214.83,214.12,214.72,69794.0,181.9965,182.5148,181.9116,182.4213,69794.0
2021-05-13 09:55:00,214.72,214.89,214.49,214.77,79847.0,182.4213,182.5658,182.2259,182.4638,79847.0
2021-05-13 10:00:00,214.77,215.82,214.73,215.62,54196.0,182.4638,183.3559,182.4298,183.1859,54196.0
2021-05-13 10:05:00,215.67,216.05,215.31,215.73,45946.0,183.2284,183.5513,182.9226,183.2794,45946.0
2021-05-13 10:10:00,215.72,216.14,215.7,215.77,67882.0,183.2709,183.6277,183.2539,183.3134,67882.0
2021-05-13 10:15:00,215.78,216.22,215.78,216.18,27627.0,183.3219,183.6957,183.3219,183.6617,27627.0
2021-05-13 10:20:00,216.15,216.27,215.7,215.91,34148.0,183.6362,183.7382,183.2539,183.4323,34148.0
2021-05-13 10:25:00,215.94,216.14,215.71,216.01,23444.0,183.4578,183.6277,183.2624,183.5173,23444.0
2021-05-13 10:30:00,216.04,216.08,215.59,215.74,26615.0,183.5428,183.5767,183.1605,183.2879,26615.0
2021-05-13 10:35:00,215.64,215.79,215.27,215.58,21276.0,183.2029,183.3304,182.8886,183.152,21276.0
2021-05-13 10:40:00,215.64,215.8,215.36,215.38,20789.0,183.2029,183.3389,182.9651,182.982,20789.0
2021-05-13 10:45:00,215.41,215.78,215.34,215.54,27648.0,183.0075,183.3219,182.9481,183.118,27648.0
2021-05-13 10:50:00,215.55,215.73,215.36,215.72,20293.0,183.1265,183.2794,182.9651,183.2709,20293.0
2021-05-13 10:55:00,215.73,215.92,215.52,215.69,26121.0,183.2794,183.4408,183.101,183.2454,26121.0
2021-05-13 11:00:00,215.74,215.86,215.57,215.75,20992.0,183.2879,183.3898,183.1435,183.2964,20992.0
2021-05-13 11:05:00,215.74,215.89,215.62,215.65,20503.0,183.2879,183.4153,183.1859,183.2114,20503.0
2021-05-13 11:10:00,215.68,215.8,215.56,215.68,22889.0,183.2369,183.3389,183.135,183.2369,22889.0
2021-05-13 11:15:00,215.67,215.84,215.58,215.78,22216.0,183.2284,183.3729,183.152,183.3219,22216.0
2021-05-13 11:20:00,215.78,215.9,215.63,215.88,14873.0,183.3219,183.4238,183.1944,183.4068,14873.0
2021-05-13 11:25:00,215.89,215.9,215.47,215.57,18107.0,183.4153,183.4238,183.0585,183.1435,18107.0
2021-05-13 11:30:00,215.56,215.75,215.52,215.72,15041.0,183.135,183.2964,183.101,183.2709,15041.0
2021-05-13 11:35:00,215.74,215.98,215.59,215.94,38414.0,183.2879,183.4918,183.1605,183.4578,38414.0
2021-05-13 11:40:00,215.92,215.95,215.6,215.7,17587.0,183.4408,183.4663,183.169,183.2539,17587.0
2021-05-13 11:45:00,215.71,215.78,215.57,215.64,19048.0,183.2624,183.3219,183.1435,183.2029,19048.0
2021-05-13 11:50:00,215.58,215.66,215.4,215.47,13591.0,183.152,183.2199,182.999,183.0585,13591.0
2021-05-13 11:55:00,215.44,215.53,215.26,215.45,12991.0,183.033,183.1095,182.8801,183.0415,12991.0
2021-05-13 12:00:00,215.47,215.74,215.41,215.51,16390.0,183.0585,183.2879,183.0075,183.0925,16390.0
2021-05-13 12:05:00,215.55,215.76,215.45,215.72,14833.0,183.1265,183.3049,183.0415,183.2709,14833.0
2021-05-13 12:10:00,215.74,215.81,215.65,215.68,23157.0,183.2879,183.3474,183.2114,183.2369,23157.0
2021-05-13 12:15:00,215.68,216.25,215.66,216.22,22256.0,183.2369,183.7212,183.2199,183.6957,22256.0
2021-05-13 12:20:00,216.21,216.27,215.94,216.0,34777.0,183.6872,183.7382,183.4578,183.5088,34777.0
2021-05-13 12:25:00,216.03,216.73,216.01,216.65,22048.0,183.5343,184.129,183.5173,184.061,22048.0
2021-05-13 12:30:00,216.62,216.73,216.42,216.73,23549.0,184.0355,184.129,183.8656,184.129,23549.0
2021-05-13 12:35:00,216.71,216.9,216.33,216.35,25321.0,184.112,184.2734,183.7891,183.8061,25321.0
2021-05-13 12:40:00,216.33,216.63,216.23,216.51,15392.0,183.7891,184.044,183.7042,183.9421,15392.0
2021-05-13 12:45:00,216.53,216.74,216.49,216.74,10294.0,183.9591,184.1375,183.9251,184.1375,10294.0
2021-05-13 12:50:00,216.79,216.83,216.59,216.73,24069.0,184.1799,184.2139,184.01,184.129,24069.0
2021-05-13 12:55:00,216.77,216.79,216.19,216.38,21533.0,184.163,184.1799,183.6702,183.8316,21533.0
2021-05-13 13:00:00,216.34,216.35,215.94,216.19,13176.0,183.7976,183.8061,183.4578,183.6702,13176.0
2021-05-13 13:05:00,216.23,216.29,215.94,216.14,15134.0,183.7042,183.7552,183.4578,183.6277,15134.0
2021-05-13 13:10:00,216.14,216.35,216.08,216.33,14337.0,183.6277,183.8061,183.5767,183.7891,14337.0
2021-05-13 13:15:00,216.33,216.46,215.97,216.03,13956.0,183.7891,183.8996,183.4833,183.5343,13956.0
2021-05-13 13:20:00,216.03,216.05,215.77,215.83,15500.0,183.5343,183.5513,183.3134,183.3644,15500.0
2021-05-13 13:25:00,215.87,215.9,215.61,215.75,18592.0,183.3983,183.4238,183.1774,183.2964,18592.0
2021-05-13 13:30:00,215.67,215.75,215.14,215.25,19779.0,183.2284,183.2964,182.7781,182.8716,19779.0
2021-05-13 13:35:00,215.22,215.47,215.22,215.4,12564.0,182.8461,183.0585,182.8461,182.999,12564.0
2021-05-13 13:40:00,215.45,215.72,215.41,215.65,12660.0,183.0415,183.2709,183.0075,183.2114,12660.0
2021-05-13 13:45:00,215.67,215.78,215.37,215.43,21134.0,183.2284,183.3219,182.9735,183.0245,21134.0
2021-05-13 13:50:00,215.44,215.72,215.37,215.68,12104.0,183.033,183.2709,182.9735,183.2369,12104.0
2021-05-13 13:55:00,215.73,215.86,215.58,215.6,10918.0,183.2794,183.3898,183.152,183.169,10918.0
2021-05-13 14:00:00,215.57,215.85,215.56,215.79,15592.0,183.1435,183.3813,183.135,183.3304,15592.0
2021-05-13 14:05:00,215.84,216.08,215.72,216.06,13724.0,183.3729,183.5767,183.2709,183.5598,13724.0
2021-05-13 14:10:00,216.06,216.21,215.93,215.96,17550.0,183.5598,183.6872,183.4493,183.4748,17550.0
2021-05-13 14:15:00,215.9,216.12,215.78,216.06,10986.0,183.4238,183.6107,183.3219,183.5598,10986.0
2021-05-13 14:20:00,216.08,216.46,216.06,216.46,12314.0,183.5767,183.8996,183.5598,183.8996,12314.0
2021-05-13 14:25:00,216.46,216.6,216.29,216.58,16571.0,183.8996,184.0185,183.7552,184.0015,16571.0
2021-05-13 14:30:00,216.59,216.59,216.33,216.47,11252.0,184.01,184.01,183.7891,183.9081,11252.0
2021-05-13 14:35:00,216.5,216.58,216.29,216.4,17294.0,183.9336,184.0015,183.7552,183.8486,17294.0
2021-05-13 14:40:00,216.41,216.46,216.27,216.31,9549.0,183.8571,183.8996,183.7382,183.7722,9549.0
2021-05-13 14:45:00,216.27,216.31,215.99,216.16,12390.0,183.7382,183.7722,183.5003,183.6447,12390.0
2021-05-13 14:50:00,216.13,216.2,215.94,216.19,15836.0,183.6192,183.6787,183.4578,183.6702,15836.0
2021-05-13 14:55:00,216.22,216.31,215.96,216.0,26193.0,183.6957,183.7722,183.4748,183.5088,26193.0
2021-05-13 15:00:00,216.04,216.52,215.97,216.26,16833.0,183.5428,183.9506,183.4833,183.7297,16833.0
2021-05-13 15:05:00,216.28,216.45,216.21,216.34,12060.0,183.7467,183.8911,183.6872,183.7976,12060.0
2021-05-13 15:10:00,216.38,216.45,216.0,216.18,16979.0,183.8316,183.8911,183.5088,183.6617,16979.0
2021-05-13 15:15:00,216.22,216.3,216.1,216.22,13436.0,183.6957,183.7637,183.5937,183.6957,13436.0
2021-05-13 15:20:00,216.27,216.46,216.22,216.41,11488.0,183.7382,183.8996,183.6957,183.8571,11488.0
2021-05-13 15:25:00,216.43,216.64,216.36,216.64,34309.0,183.8741,184.0525,183.8146,184.0525,34309.0
2021-05-13 15:30:00,216.62,216.84,216.56,216.75,24444.0,184.0355,184.2224,183.9845,184.146,24444.0
2021-05-13 15:35:00,216.74,216.75,216.49,216.63,31638.0,184.1375,184.146,183.9251,184.044,31638.0
2021-05-13 15:40:00,216.63,216.77,216.42,216.77,37646.0,184.044,184.163,183.8656,184.163,37646.0
2021-05-13 15:45:00,216.75,216.78,216.42,216.48,42996.0,184.146,184.1715,183.8656,183.9166,42996.0
2021-05-13 15:50:00,216.5,216.5,215.8,215.83,89112.0,183.9336,183.9336,183.3389,183.3644,89112.0
2021-05-13 15:55:00,215.83,215.86,215.58,215.69,112414.0,183.3644,183.3898,183.152,183.2454,112414.0
2021-05-14 09:30:00,216.81,216.81,215.68,216.12,114591.0,184.1969,184.1969,183.2369,183.6107,114591.0
2021-05-14 09:35:00,216.12,216.68,216.0,216.34,31539.0,183.6107,184.0865,183.5088,183.7976,31539.0
2021-05-14 09:40:00,216.38,217.11,216.34,216.93,46577.0,183.8316,184.4518,183.7976,184.2989,46577.0
2021-05-14 09:45:00,216.96,217.16,216.68,217.16,28878.0,184.3244,184.4943,184.0865,184.4943,28878.0
2021-05-14 09:50:00,217.22,217.69,217.19,217.63,26798.0,184.5453,184.9446,184.5198,184.8936,26798.0
2021-05-14 09:55:00,217.66,217.76,217.2,217.54,37572.0,184.9191,185.004,184.5283,184.8171,37572.0
2021-05-14 10:00:00,217.52,217.64,216.73,217.06,48075.0,184.8001,184.9021,184.129,184.4093,48075.0
2021-05-14 10:05:00,217.05,217.12,216.56,216.56,23144.0,184.4008,184.4603,183.9845,183.9845,23144.0
2021-05-14 10:10:00,216.51,216.8,216.45,216.56,24974.0,183.9421,184.1884,183.8911,183.9845,24974.0
2021-05-14 10:15:00,216.59,216.71,216.04,216.09,18158.0,184.01,184.112,183.5428,183.5852,18158.0
2021-05-14 10:20:00,216.06,216.49,216.0,216.37,23066.0,183.5598,183.9251,183.5088,183.8231,23066.0
2021-05-14 10:25:00,216.41,216.45,215.89,215.89,15174.0,183.8571,183.8911,183.4153,183.4153,15174.0
2021-05-14 10:30:00,215.86,216.05,215.62,215.77,28320.0,183.3898,183.5513,183.1859,183.3134,28320.0
2021-05-14 10:35:00,215.74,215.74,215.11,215.31,22247.0,183.2879,183.2879,182.7527,182.9226,22247.0
2021-05-14 10:40:00,215.3,215.73,215.28,215.6,14164.0,182.9141,183.2794,182.8971,183.169,14164.0
2021-05-14 10:45:00,215.55,215.94,215.55,215.87,13976.0,183.1265,183.4578,183.1265,183.3983,13976.0
2021-05-14 10:50:00,215.88,216.0,215.78,215.9,10268.0,183.4068,183.5088,183.3219,183.4238,10268.0
2021-05-14 10:55:00,215.83,216.12,215.66,216.09,12536.0,183.3644,183.6107,183.2199,183.5852,12536.0
2021-05-14 11:00:00,216.07,216.38,216.02,216.31,10182.0,183.5683,183.8316,183.5258,183.7722,10182.0
2021-05-14 11:05:00,216.28,216.59,216.28,216.59,9968.0,183.7467,184.01,183.7467,184.01,9968.0
2021-05-14 11:10:00,216.53,216.59,216.27,216.28,7520.0,183.9591,184.01,183.7382,183.7467,7520.0
2021-05-14 11:15:00,216.31,216.38,216.21,216.27,11901.0,183.7722,183.8316,183.6872,183.7382,11901.0
2021-05-14 11:20:00,216.29,216.29,216.03,216.13,10520.0,183.7552,183.7552,183.5343,183.6192,10520.0
2021-05-14 11:25:00,216.2,216.43,216.2,216.32,13450.0,183.6787,183.8741,183.6787,183.7806,13450.0
2021-05-14 11:30:00,216.34,216.42,216.17,216.39,12076.0,183.7976,183.8656,183.6532,183.8401,12076.0
2021-05-14 11:35:00,216.39,216.4,216.14,216.2,11045.0,183.8401,183.8486,183.6277,183.6787,11045.0
2021-05-14 11:40:00,216.27,216.5,216.19,216.35,21394.0,183.7382,183.9336,183.6702,183.8061,21394.0
2021-05-14 11:45:00,216.33,216.33,216.07,216.26,12031.0,183.7891,183.7891,183.5683,183.7297,12031.0
2021-05-14 11:50:00,216.27,216.28,215.91,215.96,8898.0,183.7382,183.7467,183.4323,183.4748,8898.0
2021-05-14 11:55:00,215.99,216.01,215.76,215.8,10967.0,183.5003,183.5173,183.3049,183.3389,10967.0
2021-05-14 12:00:00,215.81,216.13,215.62,215.99,19828.0,183.3474,183.6192,183.1859,183.5003,19828.0
2021-05-14 12:05:00,215.95,216.08,215.76,215.83,10417.0,183.4663,183.5767,183.3049,183.3644,10417.0
2021-05-14 12:10:00,215.84,216.13,215.8,216.13,6647.0,183.3729,183.6192,183.3389,183.6192,6647.0
2021-05-14 12:15:00,216.06,216.34,215.97,216.24,11450.0,183.5598,183.7976,183.4833,183.7127,11450.0
2021-05-14 12:20:00,216.22,216.6,216.22,216.56,12000.0,183.6957,184.0185,183.6957,183.9845,12000.0
2021-05-14 12:25:00,216.59,216.71,216.48,216.7,7730.0,184.01,184.112,183.9166,184.1035,7730.0
2021-05-14 12:30:00,216.75,217.0,216.72,216.99,22680.0,184.146,184.3584,184.1205,184.3499,22680.0
2021-05-14 12:35:00,216.99,217.0,216.92,216.95,8089.0,184.3499,184.3584,184.2904,184.3159,8089.0
2021-05-14 12:40:00,216.89,217.0,216.86,216.87,6245.0,184.2649,184.3584,184.2394,184.2479,6245.0
2021-05-14 12:45:00,216.86,216.86,216.69,216.77,6220.0,184.2394,184.2394,184.095,184.163,6220.0
2021-05-14 12:50:00,216.76,216.9,216.75,216.84,6700.0,184.1545,184.2734,184.146,184.2224,6700.0
2021-05-14 12:55:00,216.83,216.87,216.69,216.86,8473.0,184.2139,184.2479,184.095,184.2394,8473.0
2021-05-14 13:00:00,216.92,216.99,216.89,216.91,9113.0,184.2904,184.3499,184.2649,184.2819,9113.0
2021-05-14 13:05:00,216.88,216.99,216.83,216.83,5854.0,184.2564,184.3499,184.2139,184.2139,5854.0
2021-05-14 13:10:00,216.83,216.92,216.72,216.74,5996.0,184.2139,184.2904,184.1205,184.1375,5996.0
2021-05-14 13:15:00,216.75,216.85,216.64,216.76,6402.0,184.146,184.2309,184.0525,184.1545,6402.0
2021-05-14 13:20:00,216.72,216.91,216.71,216.77,5885.0,184.1205,184.2819,184.112,184.163,5885.0
2021-05-14 13:25:00,216.75,216.89,216.59,216.78,17147.0,184.146,184.2649,184.01,184.1715,17147.0
2021-05-14 13:30:00,216.75,216.9,216.66,216.67,13226.0,184.146,184.2734,184.0695,184.078,13226.0
2021-05-14 13:35:00,216.65,216.79,216.46,216.54,11017.0,184.061,184.1799,183.8996,183.9676,11017.0
2021-05-14 13:40:00,216.49,216.61,216.47,216.57,11363.0,183.9251,184.027,183.9081,183.993,11363.0
2021-05-14 13:45:00,216.53,216.58,216.44,216.46,12269.0,183.9591,184.0015,183.8826,183.8996,12269.0
2021-05-14 13:50:00,216.45,216.45,216.25,216.33,11313.0,183.8911,183.8911,183.7212,183.7891,11313.0
2021-05-14 13:55:00,216.34,216.39,216.16,216.17,14584.0,183.7976,183.8401,183.6447,183.6532,14584.0
2021-05-14 14:00:00,216.14,216.48,216.01,216.47,9656.0,183.6277,183.9166,183.5173,183.9081,9656.0
2021-05-14 14:05:00,216.46,216.54,216.42,216.5,8071.0,183.8996,183.9676,183.8656,183.9336,8071.0
2021-05-14 14:10:00,216.53,216.66,216.46,216.48,20829.0,183.9591,184.0695,183.8996,183.9166,20829.0
2021-05-14 14:15:00,216.5,216.51,216.35,216.43,12325.0,183.9336,183.9421,183.8061,183.8741,12325.0
2021-05-14 14:20:00,216.43,216.43,216.09,216.14,17270.0,183.8741,183.8741,183.5852,183.6277,17270.0
2021-05-14 14:25:00,216.14,216.26,216.06,216.17,13992.0,183.6277,183.7297,183.5598,183.6532,13992.0
2021-05-14 14:30:00,216.19,216.53,216.17,216.49,6060.0,183.6702,183.9591,183.6532,183.9251,6060.0
2021-05-14 14:35:00,216.49,216.68,216.47,216.63,8147.0,183.9251,184.0865,183.9081,184.044,8147.0
2021-05-14 14:40:00,216.65,216.66,216.43,216.45,6366.0,184.061,184.0695,183.8741,183.8911,6366.0
2021-05-14 14:45:00,216.48,216.63,216.45,216.58,7093.0,183.9166,184.044,183.8911,184.0015,7093.0
2021-05-14 14:50:00,216.57,216.7,216.5,216.59,9408.0,183.993,184.1035,183.9336,184.01,9408.0
2021-05-14 14:55:00,216.61,216.61,216.31,216.47,9246.0,184.027,184.027,183.7722,183.9081,9246.0
2021-05-14 15:00:00,216.48,216.48,216.34,216.45,11027.0,183.9166,183.9166,183.7976,183.8911,11027.0
2021-05-14 15:05:00,216.47,216.49,216.37,216.49,9843.0,183.9081,183.9251,183.8231,183.9251,9843.0
2021-05-14 15:10:00,216.52,216.59,216.35,216.44,8362.0,183.9506,184.01,183.8061,183.8826,8362.0
2021-05-14 15:15:00,216.44,216.59,216.39,216.39,11250.0,183.8826,184.01,183.8401,183.8401,11250.0
2021-05-14 15:20:00,216.4,216.5,216.34,216.35,9619.0,183.8486,183.9336,183.7976,183.8061,9619.0
2021-05-14 15:25:00,216.36,216.59,216.3,216.53,14280.0,183.8146,184.01,183.7637,183.9591,14280.0
2021-05-14 15:30:00,216.53,216.56,216.22,216.26,14773.0,183.9591,183.9845,183.6957,183.7297,14773.0
2021-05-14 15:35:00,216.27,216.38,216.11,216.31,15771.0,183.7382,183.8316,183.6022,183.7722,15771.0
2021-05-14 15:40:00,216.28,216.46,216.07,216.31,19797.0,183.7467,183.8996,183.5683,183.7722,19797.0
2021-05-14 15:45:00,216.3,216.54,216.23,216.54,23336.0,183.7637,183.9676,183.7042,183.9676,23336.0
2021-05-14 15:50:00,216.53,216.56,216.27,216.38,56960.0,183.9591,183.9845,183.7382,183.8316,56960.0
2021-05-14 15:55:00,216.37,216.64,216.21,216.38,115917.0,183.8231,184.0525,183.6872,183.8316,115917.0
2021-05-17 09:30:00,215.51,216.72,215.0,216.72,83038.0,183.0925,184.1205,182.6592,184.1205,83038.0
2021-05-17 09:35:00,216.74,216.87,215.84,216.56,21118.0,184.1375,184.2479,183.3729,183.9845,21118.0
2021-05-17 09:40:00,216.56,216.67,216.25,216.46,30827.0,183.9845,184.078,183.7212,183.8996,30827.0
2021-05-17 09:45:00,216.53,216.87,215.67,215.74,12969.0,183.9591,184.2479,183.2284,183.2879,12969.0
2021-05-17 09:50:00,215.74,216.15,215.24,216.12,62636.0,183.2879,183.6362,182.8631,183.6107,62636.0
2021-05-17 09:55:00,216.07,216.25,215.89,215.89,17522.0,183.5683,183.7212,183.4153,183.4153,17522.0
2021-05-17 10:00:00,215.84,216.27,215.43,216.24,14550.0,183.3729,183.7382,183.0245,183.7127,14550.0
2021-05-17 10:05:00,216.23,216.88,216.21,216.73,21531.0,183.7042,184.2564,183.6872,184.129,21531.0
2021-05-17 10:10:00,216.74,216.76,216.26,216.55,10828.0,184.1375,184.1545,183.7297,183.9761,10828.0
2021-05-17 10:15:00,216.53,216.95,216.5,216.76,10832.0,183.9591,184.3159,183.9336,184.1545,10832.0
2021-05-17 10:20:00,216.82,216.89,216.33,216.33,8192.0,184.2054,184.2649,183.7891,183.7891,8192.0
2021-05-17 10:25:00,216.35,216.62,215.84,215.91,9329.0,183.8061,184.0355,183.3729,183.4323,9329.0
2021-05-17 10:30:00,215.83,216.02,215.66,215.73,17786.0,183.3644,183.5258,183.2199,183.2794,17786.0
2021-05-17 10:35:00,215.75,216.41,215.73,216.41,15129.0,183.2964,183.8571,183.2794,183.8571,15129.0
2021-05-17 10:40:00,216.41,216.41,216.11,216.11,43092.0,183.8571,183.8571,183.6022,183.6022,43092.0
2021-05-17 10:45:00,216.15,216.46,216.1,216.36,16661.0,183.6362,183.8996,183.5937,183.8146,16661.0
2021-05-17 10:50:00,216.41,216.47,216.02,216.07,16216.0,183.8571,183.9081,183.5258,183.5683,16216.0
2021-05-17 10:55:00,216.07,216.23,215.96,216.0,10880.0,183.5683,183.7042,183.4748,183.5088,10880.0
2021-05-17 11:00:00,215.95,216.26,215.67,216.26,15069.0,183.4663,183.7297,183.2284,183.7297,15069.0
2021-05-17 11:05:00,216.29,216.49,216.1,216.15,14112.0,183.7552,183.9251,183.5937,183.6362,14112.0
2021-05-17 11:10:00,216.13,216.13,215.91,215.96,20099.0,183.6192,183.6192,183.4323,183.4748,20099.0
2021-05-17 11:15:00,215.96,216.08,215.92,216.0,8012.0,183.4748,183.5767,183.4408,183.5088,8012.0
2021-05-17 11:20:00,216.01,216.28,215.97,216.18,12173.0,183.5173,183.7467,183.4833,183.6617,12173.0
2021-05-17 11:25:00,216.18,216.29,215.92,215.92,11041.0,183.6617,183.7552,183.4408,183.4408,11041.0
2021-05-17 11:30:00,215.97,216.19,215.9,216.16,7161.0,183.4833,183.6702,183.4238,183.6447,7161.0
2021-05-17 11:35:00,216.29,216.42,216.26,216.33,8990.0,183.7552,183.8656,183.7297,183.7891,8990.0
2021-05-17 11:40:00,216.37,216.45,216.26,216.45,5221.0,183.8231,183.8911,183.7297,183.8911,5221.0
2021-05-17 11:45:00,216.46,216.67,216.43,216.52,12441.0,183.8996,184.078,183.8741,183.9506,12441.0
2021-05-17 11:50:00,216.51,216.55,216.23,216.35,8793.0,183.9421,183.9761,183.7042,183.8061,8793.0
2021-05-17 11:55:00,216.31,216.41,216.26,216.38,8511.0,183.7722,183.8571,183.7297,183.8316,8511.0
2021-05-17 12:00:00,216.4,216.51,216.28,216.47,7787.0,183.8486,183.9421,183.7467,183.9081,7787.0
2021-05-17 12:05:00,216.51,216.51,216.16,216.27,6271.0,183.9421,183.9421,183.6447,183.7382,6271.0
2021-05-17 12:10:00,216.26,216.52,216.24,216.41,9280.0,183.7297,183.9506,183.7127,183.8571,9280.0
2021-05-17 12:15:00,216.4,216.5,216.2,216.44,9350.0,183.8486,183.9336,183.6787,183.8826,9350.0
2021-05-17 12:20:00,216.42,216.54,216.37,216.41,11075.0,183.8656,183.9676,183.8231,183.8571,11075.0
2021-05-17 12:25:00,216.31,216.31,216.02,216.15,14031.0,183.7722,183.7722,183.5258,183.6362,14031.0
2021-05-17 12:30:00,216.12,216.14,215.89,216.07,10385.0,183.6107,183.6277,183.4153,183.5683,10385.0
2021-05-17 12:35:00,216.07,216.16,216.05,216.06,26987.0,183.5683,183.6447,183.5513,183.5598,26987.0
2021-05-17 12:40:00,216.04,216.11,216.0,216.05,7594.0,183.5428,183.6022,183.5088,183.5513,7594.0
2021-05-17 12:45:00,216.04,216.21,216.04,216.07,15817.0,183.5428,183.6872,183.5428,183.5683,15817.0
2021-05-17 12:50:00,216.1,216.13,216.02,216.07,5858.0,183.5937,183.6192,183.5258,183.5683,5858.0
2021-05-17 12:55:00,216.0,216.15,215.92,216.14,10496.0,183.5088,183.6362,183.4408,183.6277,10496.0
2021-05-17 13:00:00,216.14,216.31,216.14,216.3,7829.0,183.6277,183.7722,183.6277,183.7637,7829.0
2021-05-17 13:05:00,216.22,216.23,216.06,216.06,5910.0,183.6957,183.7042,183.5598,183.5598,5910.0
2021-05-17 13:10:00,216.11,216.11,215.87,215.95,4589.0,183.6022,183.6022,183.3983,183.4663,4589.0
2021-05-17 13:15:00,215.94,215.95,215.69,215.7,11675.0,183.4578,183.4663,183.2454,183.2539,11675.0
2021-05-17 13:20:00,215.67,215.78,215.6,215.76,6160.0,183.2284,183.3219,183.169,183.3049,6160.0
2021-05-17 13:25:00,215.84,216.05,215.76,215.91,7352.0,183.3729,183.5513,183.3049,183.4323,7352.0
2021-05-17 13:30:00,215.91,216.15,215.91,215.99,8461.0,183.4323,183.6362,183.4323,183.5003,8461.0
2021-05-17 13:35:00,216.0,216.21,215.99,216.12,8397.0,183.5088,183.6872,183.5003,183.6107,8397.0
2021-05-17 13:40:00,216.15,216.15,215.87,216.02,8269.0,183.6362,183.6362,183.3983,183.5258,8269.0
2021-05-17 13:45:00,216.05,216.3,215.95,216.18,10427.0,183.5513,183.7637,183.4663,183.6617,10427.0
2021-05-17 13:50:00,216.16,216.26,216.13,216.2,9467.0,183.6447,183.7297,183.6192,183.6787,9467.0
2021-05-17 13:55:00,216.13,216.38,216.07,216.29,10462.0,183.6192,183.8316,183.5683,183.7552,10462.0
2021-05-17 14:00:00,216.28,216.5,216.27,216.4,7851.0,183.7467,183.9336,183.7382,183.8486,7851.0
2021-05-17 14:05:00,216.45,216.58,216.42,216.58,12342.0,183.8911,184.0015,183.8656,184.0015,12342.0
2021-05-17 14:10:00,216.55,216.57,216.32,216.37,9247.0,183.9761,183.993,183.7806,183.8231,9247.0
2021-05-17 14:15:00,216.39,216.42,216.24,216.29,6691.0,183.8401,183.8656,183.7127,183.7552,6691.0
2021-05-17 14:20:00,216.29,216.57,216.26,216.46,8492.0,183.7552,183.993,183.7297,183.8996,8492.0
2021-05-17 14:25:00,216.48,216.67,216.4,216.58,15795.0,183.9166,184.078,183.8486,184.0015,15795.0
2021-05-17 14:30:00,216.6,216.66,216.44,216.45,8981.0,184.0185,184.0695,183.8826,183.8911,8981.0
2021-05-17 14:35:00,216.39,216.46,216.07,216.09,8880.0,183.8401,183.8996,183.5683,183.5852,8880.0
2021-05-17 14:40:00,216.17,216.27,216.13,216.22,6365.0,183.6532,183.7382,183.6192,183.6957,6365.0
2021-05-17 14:45:00,216.26,216.29,215.91,216.01,11622.0,183.7297,183.7552,183.4323,183.5173,11622.0
2021-05-17 14:50:00,216.06,216.25,216.06,216.18,10156.0,183.5598,183.7212,183.5598,183.6617,10156.0
2021-05-17 14:55:00,216.22,216.42,216.11,216.42,5850.0,183.6957,183.8656,183.6022,183.8656,5850.0
2021-05-17 15:00:00,216.42,216.42,216.1,216.16,13684.0,183.8656,183.8656,183.5937,183.6447,13684.0
2021-05-17 15:05:00,216.2,216.25,216.04,216.18,32112.0,183.6787,183.7212,183.5428,183.6617,32112.0
2021-05-17 15:10:00,216.15,216.22,216.1,216.13,16393.0,183.6362,183.6957,183.5937,183.6192,16393.0
2021-05-17 15:15:00,216.11,216.39,216.02,216.27,20722.0,183.6022,183.8401,183.5258,183.7382,20722.0
2021-05-17 15:20:00,216.24,216.5,216.24,216.47,12685.0,183.7127,183.9336,183.7127,183.9081,12685.0
2021-05-17 15:25:00,216.42,216.54,216.26,216.26,16144.0,183.8656,183.9676,183.7297,183.7297,16144.0
2021-05-17 15:30:00,216.23,216.32,216.16,216.22,10923.0,183.7042,183.7806,183.6447,183.6957,10923.0
2021-05-17 15:35:00,216.22,216.22,215.88,216.0,51292.0,183.6957,183.6957,183.4068,183.5088,51292.0
2021-05-17 15:40:00,216.02,216.2,216.0,216.14,22534.0,183.5258,183.6787,183.5088,183.6277,22534.0
2021-05-17 15:45:00,216.11,216.35,216.05,216.17,17822.0,183.6022,183.8061,183.5513,183.6532,17822.0
2021-05-17 15:50:00,216.17,216.34,216.07,216.22,33627.0,183.6532,183.7976,183.5683,183.6957,33627.0
2021-05-17 15:55:00,216.22,216.39,216.17,216.38,91294.0,183.6957,183.8401,183.6532,183.8316,91294.0
2021-05-18 09:30:00,217.02,217.02,215.5,215.5,79980.0,184.3754,184.3754,183.084,183.084,79980.0
2021-05-18 09:35:00,215.47,216.2,215.24,215.71,44920.0,183.0585,183.6787,182.8631,183.2624,44920.0
2021-05-18 09:40:00,215.66,215.87,215.35,215.44,23494.0,183.2199,183.3983,182.9566,183.033,23494.0
2021-05-18 09:45:00,215.5,216.14,215.48,216.0,20067.0,183.084,183.6277,183.067,183.5088,20067.0
2021-05-18 09:50:00,216.01,216.48,215.62,216.29,13379.0,183.5173,183.9166,183.1859,183.7552,13379.0
2021-05-18 09:55:00,216.29,216.29,215.62,215.88,17454.0,183.7552,183.7552,183.1859,183.4068,17454.0
2021-05-18 10:00:00,215.84,215.89,215.5,215.74,23345.0,183.3729,183.4153,183.084,183.2879,23345.0
2021-05-18 10:05:00,215.74,216.13,215.71,215.99,10573.0,183.2879,183.6192,183.2624,183.5003,10573.0
2021-05-18 10:10:00,215.91,216.02,215.66,215.66,9794.0,183.4323,183.5258,183.2199,183.2199,9794.0
2021-05-18 10:15:00,215.6,215.76,215.2,215.21,14117.0,183.169,183.3049,182.8291,182.8376,14117.0
2021-05-18 10:20:00,215.19,215.51,215.18,215.43,5828.0,182.8206,183.0925,182.8121,183.0245,5828.0
2021-05-18 10:25:00,215.44,215.7,215.44,215.63,8224.0,183.033,183.2539,183.033,183.1944,8224.0
2021-05-18 10:30:00,215.63,215.66,215.34,215.34,11213.0,183.1944,183.2199,182.9481,182.9481,11213.0
2021-05-18 10:35:00,215.33,215.4,215.07,215.21,18496.0,182.9396,182.999,182.7187,182.8376,18496.0
2021-05-18 10:40:00,215.16,215.71,215.14,215.61,12778.0,182.7951,183.2624,182.7781,183.1774,12778.0
2021-05-18 10:45:00,215.65,216.14,215.6,216.0,16053.0,183.2114,183.6277,183.169,183.5088,16053.0
2021-05-18 10:50:00,216.03,216.23,216.02,216.06,12272.0,183.5343,183.7042,183.5258,183.5598,12272.0
2021-05-18 10:55:00,216.01,216.11,215.67,215.87,11168.0,183.5173,183.6022,183.2284,183.3983,11168.0
2021-05-18 11:00:00,215.84,216.15,215.84,216.01,10891.0,183.3729,183.6362,183.3729,183.5173,10891.0
2021-05-18 11:05:00,215.97,216.3,215.92,216.19,12924.0,183.4833,183.7637,183.4408,183.6702,12924.0
2021-05-18 11:10:00,216.2,216.52,216.14,216.15,18809.0,183.6787,183.9506,183.6277,183.6362,18809.0
2021-05-18 11:15:00,216.13,216.31,216.11,216.17,10950.0,183.6192,183.7722,183.6022,183.6532,10950.0
2021-05-18 11:20:00,216.08,216.08,215.85,215.85,7031.0,183.5767,183.5767,183.3813,183.3813,7031.0
2021-05-18 11:25:00,215.83,215.94,215.78,215.84,7033.0,183.3644,183.4578,183.3219,183.3729,7033.0
2021-05-18 11:30:00,215.8,215.87,215.56,215.65,7657.0,183.3389,183.3983,183.135,183.2114,7657.0
2021-05-18 11:35:00,215.6,215.71,215.5,215.61,6813.0,183.169,183.2624,183.084,183.1774,6813.0
2021-05-18 11:40:00,215.55,215.59,215.39,215.45,4552.0,183.1265,183.1605,182.9905,183.0415,4552.0
2021-05-18 11:45:00,215.42,215.71,215.4,215.71,14041.0,183.016,183.2624,182.999,183.2624,14041.0
2021-05-18 11:50:00,215.77,215.77,215.66,215.67,3585.0,183.3134,183.3134,183.2199,183.2284,3585.0
2021-05-18 11:55:00,215.72,215.83,215.72,215.72,4700.0,183.2709,183.3644,183.2709,183.2709,4700.0
2021-05-18 12:00:00,215.75,215.75,215.55,215.66,10808.0,183.2964,183.2964,183.1265,183.2199,10808.0
2021-05-18 12:05:00,215.61,215.75,215.51,215.71,5095.0,183.1774,183.2964,183.0925,183.2624,5095.0
2021-05-18 12:10:00,215.69,215.79,215.64,215.64,6546.0,183.2454,183.3304,183.2029,183.2029,6546.0
2021-05-18 12:15:00,215.68,215.8,215.66,215.77,5990.0,183.2369,183.3389,183.2199,183.3134,5990.0
2021-05-18 12:20:00,215.75,215.89,215.73,215.85,14227.0,183.2964,183.4153,183.2794,183.3813,14227.0
2021-05-18 12:25:00,215.85,215.85,215.59,215.67,5433.0,183.3813,183.3813,183.1605,183.2284,5433.0
2021-05-18 12:30:00,215.63,215.73,215.63,215.67,3961.0,183.1944,183.2794,183.1944,183.2284,3961.0
2021-05-18 12:35:00,215.73,216.03,215.73,215.99,10273.0,183.2794,183.5343,183.2794,183.5003,10273.0
2021-05-18 12:40:00,215.99,215.99,215.89,215.93,3234.0,183.5003,183.5003,183.4153,183.4493,3234.0
2021-05-18 12:45:00,215.95,215.98,215.81,215.91,3553.0,183.4663,183.4918,183.3474,183.4323,3553.0
2021-05-18 12:50:00,215.89,215.91,215.8,215.81,4022.0,183.4153,183.4323,183.3389,183.3474,4022.0
2021-05-18 12:55:00,215.84,215.85,215.43,215.61,12571.0,183.3729,183.3813,183.0245,183.1774,12571.0
2021-05-18 13:00:00,215.65,215.78,215.63,215.7,8485.0,183.2114,183.3219,183.1944,183.2539,8485.0
2021-05-18 13:05:00,215.68,215.69,215.41,215.43,6645.0,183.2369,183.2454,183.0075,183.0245,6645.0
2021-05-18 13:10:00,215.37,215.46,215.28,215.41,5293.0,182.9735,183.05,182.8971,183.0075,5293.0
2021-05-18 13:15:00,215.38,215.43,215.31,215.34,5085.0,182.982,183.0245,182.9226,182.9481,5085.0
2021-05-18 13:20:00,215.36,215.37,215.26,215.3,4358.0,182.9651,182.9735,182.8801,182.9141,4358.0
2021-05-18 13:25:00,215.26,215.34,215.18,215.29,5990.0,182.8801,182.9481,182.8121,182.9056,5990.0
2021-05-18 13:30:00,215.31,215.33,215.14,215.22,5183.0,182.9226,182.9396,182.7781,182.8461,5183.0
2021-05-18 13:35:00,215.21,215.39,215.2,215.38,5563.0,182.8376,182.9905,182.8291,182.982,5563.0
2021-05-18 13:40:00,215.4,215.58,215.21,215.23,10030.0,182.999,183.152,182.8376,182.8546,10030.0
2021-05-18 13:45:00,215.23,215.37,215.23,215.29,2893.0,182.8546,182.9735,182.8546,182.9056,2893.0
2021-05-18 13:50:00,215.31,215.48,215.31,215.47,7697.0,182.9226,183.067,182.9226,183.0585,7697.0
2021-05-18 13:55:00,215.5,215.6,215.37,215.42,9763.0,183.084,183.169,182.9735,183.016,9763.0
2021-05-18 14:00:00,215.43,215.57,215.42,215.47,5719.0,183.0245,183.1435,183.016,183.0585,5719.0
2021-05-18 14:05:00,215.45,215.52,215.37,215.41,12417.0,183.0415,183.101,182.9735,183.0075,12417.0
2021-05-18 14:10:00,215.44,215.49,215.35,215.46,8272.0,183.033,183.0755,182.9566,183.05,8272.0
2021-05-18 14:15:00,215.41,215.61,215.39,215.51,11908.0,183.0075,183.1774,182.9905,183.0925,11908.0
2021-05-18 14:20:00,215.49,215.56,215.12,215.15,30622.0,183.0755,183.135,182.7612,182.7866,30622.0
2021-05-18 14:25:00,215.16,215.31,215.07,215.22,6900.0,182.7951,182.9226,182.7187,182.8461,6900.0
2021-05-18 14:30:00,215.22,215.28,215.02,215.11,9431.0,182.8461,182.8971,182.6762,182.7527,9431.0
2021-05-18 14:35:00,215.09,215.26,215.07,215.09,10530.0,182.7357,182.8801,182.7187,182.7357,10530.0
2021-05-18 14:40:00,215.11,215.25,214.82,214.86,16981.0,182.7527,182.8716,182.5063,182.5403,16981.0
2021-05-18 14:45:00,214.86,214.86,214.69,214.73,7574.0,182.5403,182.5403,182.3958,182.4298,7574.0
2021-05-18 14:50:00,214.75,214.88,214.72,214.78,6456.0,182.4468,182.5573,182.4213,182.4723,6456.0
2021-05-18 14:55:00,214.78,214.98,214.76,214.86,6694.0,182.4723,182.6422,182.4553,182.5403,6694.0
2021-05-18 15:00:00,214.89,215.25,214.83,215.25,10590.0,182.5658,182.8716,182.5148,182.8716,10590.0
2021-05-18 15:05:00,215.24,215.36,215.18,215.31,11514.0,182.8631,182.9651,182.8121,182.9226,11514.0
2021-05-18 15:10:00,215.31,215.36,215.04,215.08,11243.0,182.9226,182.9651,182.6932,182.7272,11243.0
2021-05-18 15:15:00,215.11,215.25,215.02,215.16,8313.0,182.7527,182.8716,182.6762,182.7951,8313.0
2021-05-18 15:20:00,215.18,215.18,214.94,214.94,7384.0,182.8121,182.8121,182.6082,182.6082,7384.0
2021-05-18 15:25:00,214.89,214.93,214.82,214.9,17714.0,182.5658,182.5997,182.5063,182.5742,17714.0
2021-05-18 15:30:00,214.9,215.36,214.84,215.3,38536.0,182.5742,182.9651,182.5233,182.9141,38536.0
2021-05-18 15:35:00,215.28,215.32,215.04,215.05,13014.0,182.8971,182.9311,182.6932,182.7017,13014.0
2021-05-18 15:40:00,215.02,215.19,214.92,215.04,12149.0,182.6762,182.8206,182.5912,182.6932,12149.0
2021-05-18 15:45:00,215.03,215.07,214.43,214.54,21256.0,182.6847,182.7187,182.1749,182.2684,21256.0
2021-05-18 15:50:00,214.49,214.52,214.08,214.15,41373.0,182.2259,182.2514,181.8776,181.9371,41373.0
2021-05-18 15:55:00,214.17,214.37,213.97,214.0,132799.0,181.9541,182.124,181.7841,181.8096,132799.0
2021-05-19 09:30:00,212.0,212.51,211.13,212.51,92415.0,180.1105,180.5438,179.3713,180.5438,92415.0
2021-05-19 09:35:00,212.33,212.43,210.99,211.27,44035.0,180.3908,180.4758,179.2524,179.4903,44035.0
2021-05-19 09:40:00,211.26,211.94,210.89,211.77,25923.0,179.4818,180.0595,179.1674,179.9151,25923.0
2021-05-19 09:45:00,211.69,211.83,211.37,211.48,20709.0,179.8471,179.966,179.5752,179.6687,20709.0
2021-05-19 09:50:00,211.54,212.1,211.33,211.96,19034.0,179.7197,180.1954,179.5413,180.0765,19034.0
2021-05-19 09:55:00,211.94,212.89,211.94,212.41,26980.0,180.0595,180.8666,180.0595,180.4588,26980.0
2021-05-19 10:00:00,212.44,212.5,211.94,211.95,11146.0,180.4843,180.5353,180.0595,180.068,11146.0
2021-05-19 10:05:00,212.05,212.43,211.67,211.75,23133.0,180.153,180.4758,179.8301,179.8981,23133.0
2021-05-19 10:10:00,211.7,211.77,211.15,211.3,17236.0,179.8556,179.9151,179.3883,179.5158,17236.0
2021-05-19 10:15:00,211.15,211.45,210.9,211.45,17839.0,179.3883,179.6432,179.1759,179.6432,17839.0
2021-05-19 10:20:00,211.41,211.51,210.7,210.7,24625.0,179.6092,179.6942,179.006,179.006,24625.0
2021-05-19 10:25:00,210.68,212.04,210.64,211.97,29765.0,178.989,180.1445,178.955,180.085,29765.0
2021-05-19 10:30:00,212.03,212.07,211.34,211.65,22756.0,180.136,180.1699,179.5498,179.8131,22756.0
2021-05-19 10:35:00,211.69,211.9,211.14,211.25,15141.0,179.8471,180.0255,179.3798,179.4733,15141.0
2021-05-19 10:40:00,211.12,211.3,210.77,211.25,15108.0,179.3628,179.5158,179.0655,179.4733,15108.0
2021-05-19 10:45:00,211.37,211.51,211.0,211.36,15155.0,179.5752,179.6942,179.2609,179.5667,15155.0
2021-05-19 10:50:00,211.4,211.86,211.36,211.55,9483.0,179.6007,179.9915,179.5667,179.7282,9483.0
2021-05-19 10:55:00,211.51,211.8,211.42,211.69,7163.0,179.6942,179.9406,179.6177,179.8471,7163.0
2021-05-19 11:00:00,211.69,211.87,211.6,211.8,18954.0,179.8471,180.0,179.7706,179.9406,18954.0
2021-05-19 11:05:00,211.84,212.35,211.83,212.19,12583.0,179.9745,180.4078,179.966,180.2719,12583.0
2021-05-19 11:10:00,212.18,212.5,212.02,212.2,14697.0,180.2634,180.5353,180.1275,180.2804,14697.0
2021-05-19 11:15:00,212.26,212.34,211.98,212.07,13303.0,180.3314,180.3993,180.0935,180.1699,13303.0
2021-05-19 11:20:00,212.05,212.78,212.04,212.72,17841.0,180.153,180.7731,180.1445,180.7222,17841.0
2021-05-19 11:25:00,212.67,213.17,212.6,213.13,15742.0,180.6797,181.1045,180.6202,181.0705,15742.0
2021-05-19 11:30:00,213.13,213.28,212.87,212.87,9794.0,181.0705,181.1979,180.8496,180.8496,9794.0
2021-05-19 11:35:00,212.83,213.0,212.5,212.61,7901.0,180.8156,180.96,180.5353,180.6287,7901.0
2021-05-19 11:40:00,212.64,212.76,212.44,212.7,6791.0,180.6542,180.7562,180.4843,180.7052,6791.0
2021-05-19 11:45:00,212.73,212.93,212.68,212.91,9925.0,180.7307,180.9006,180.6882,180.8836,9925.0
2021-05-19 11:50:00,212.9,213.07,212.85,213.04,10562.0,180.8751,181.0195,180.8326,180.994,10562.0
2021-05-19 11:55:00,213.08,213.22,213.0,213.11,6494.0,181.028,181.147,180.96,181.0535,6494.0
2021-05-19 12:00:00,213.06,213.13,212.95,213.11,5630.0,181.011,181.0705,180.9176,181.0535,5630.0
2021-05-19 12:05:00,213.1,213.36,213.09,213.28,4884.0,181.045,181.2659,181.0365,181.1979,4884.0
2021-05-19 12:10:00,213.3,213.64,213.19,213.6,18022.0,181.2149,181.5038,181.1215,181.4698,18022.0
2021-05-19 12:15:00,213.55,213.81,213.51,213.81,9790.0,181.4273,181.6482,181.3933,181.6482,9790.0
2021-05-19 12:20:00,213.8,213.92,213.5,213.64,13087.0,181.6397,181.7417,181.3848,181.5038,13087.0
2021-05-19 12:25:00,213.67,213.76,213.55,213.61,6941.0,181.5293,181.6057,181.4273,181.4783,6941.0
2021-05-19 12:30:00,213.64,213.64,213.43,213.49,9025.0,181.5038,181.5038,181.3254,181.3763,9025.0
2021-05-19 12:35:00,213.53,213.59,213.45,213.55,2478.0,181.4103,181.4613,181.3424,181.4273,2478.0
2021-05-19 12:40:00,213.44,213.89,213.44,213.68,6150.0,181.3339,181.7162,181.3339,181.5378,6150.0
2021-05-19 12:45:00,213.68,213.83,213.58,213.77,7093.0,181.5378,181.6652,181.4528,181.6142,7093.0
2021-05-19 12:50:00,213.83,214.08,213.66,213.93,12612.0,181.6652,181.8776,181.5208,181.7502,12612.0
2021-05-19 12:55:00,214.01,214.13,213.85,214.13,5164.0,181.8181,181.9201,181.6822,181.9201,5164.0
2021-05-19 13:00:00,214.13,214.21,214.07,214.13,3650.0,181.9201,181.988,181.8691,181.9201,3650.0
2021-05-19 13:05:00,214.18,214.39,214.06,214.06,12012.0,181.9626,182.141,181.8606,181.8606,12012.0
2021-05-19 13:10:00,214.13,214.32,214.13,214.22,2583.0,181.9201,182.0815,181.9201,181.9965,2583.0
2021-05-19 13:15:00,214.28,214.38,214.2,214.27,1896.0,182.0475,182.1325,181.9795,182.039,1896.0
2021-05-19 13:20:00,214.26,214.33,214.02,214.02,5391.0,182.0305,182.09,181.8266,181.8266,5391.0
2021-05-19 13:25:00,214.04,214.05,213.76,213.98,5054.0,181.8436,181.8521,181.6057,181.7926,5054.0
2021-05-19 13:30:00,213.93,213.93,213.73,213.73,4909.0,181.7502,181.7502,181.5802,181.5802,4909.0
2021-05-19 13:35:00,213.79,213.8,213.48,213.78,5021.0,181.6312,181.6397,181.3678,181.6227,5021.0
2021-05-19 13:40:00,213.66,213.73,213.65,213.73,1271.0,181.5208,181.5802,181.5123,181.5802,1271.0
2021-05-19 13:45:00,213.76,213.84,213.62,213.82,16068.0,181.6057,181.6737,181.4868,181.6567,16068.0
2021-05-19 13:50:00,213.82,213.93,213.64,213.93,9048.0,181.6567,181.7502,181.5038,181.7502,9048.0
2021-05-19 13:55:00,213.95,213.96,213.81,213.83,3450.0,181.7671,181.7756,181.6482,181.6652,3450.0
2021-05-19 14:00:00,213.96,213.96,213.24,213.24,4665.0,181.7756,181.7756,181.1639,181.1639,4665.0
2021-05-19 14:05:00,213.25,213.34,212.9,213.21,11446.0,181.1724,181.2489,180.8751,181.1385,11446.0
2021-05-19 14:10:00,213.14,213.28,212.89,213.1,11842.0,181.079,181.1979,180.8666,181.045,11842.0
2021-05-19 14:15:00,213.07,213.07,212.82,212.95,5835.0,181.0195,181.0195,180.8071,180.9176,5835.0
2021-05-19 14:20:00,213.26,214.1,213.23,214.01,10978.0,181.1809,181.8946,181.1555,181.8181,10978.0
2021-05-19 14:25:00,213.93,213.93,213.66,213.81,4810.0,181.7502,181.7502,181.5208,181.6482,4810.0
2021-05-19 14:30:00,213.81,213.99,213.33,213.33,8710.0,181.6482,181.8011,181.2404,181.2404,8710.0
2021-05-19 14:35:00,213.4,213.47,213.07,213.2,9565.0,181.2999,181.3594,181.0195,181.13,9565.0
2021-05-19 14:40:00,213.13,213.25,212.96,212.98,5879.0,181.0705,181.1724,180.9261,180.9431,5879.0
2021-05-19 14:45:00,213.09,213.09,212.81,212.89,11491.0,181.0365,181.0365,180.7986,180.8666,11491.0
2021-05-19 14:50:00,212.94,213.04,212.84,213.0,7702.0,180.9091,180.994,180.8241,180.96,7702.0
2021-05-19 14:55:00,213.08,213.34,212.96,212.98,5459.0,181.028,181.2489,180.9261,180.9431,5459.0
2021-05-19 15:00:00,212.93,212.98,212.65,212.92,8051.0,180.9006,180.9431,180.6627,180.8921,8051.0
2021-05-19 15:05:00,212.95,213.38,212.94,213.38,3281.0,180.9176,181.2829,180.9091,181.2829,3281.0
2021-05-19 15:10:00,213.3,213.67,213.29,213.57,4004.0,181.2149,181.5293,181.2064,181.4443,4004.0
2021-05-19 15:15:00,213.53,213.7,213.47,213.51,3230.0,181.4103,181.5548,181.3594,181.3933,3230.0
2021-05-19 15:20:00,213.53,213.72,213.42,213.7,4774.0,181.4103,181.5717,181.3169,181.5548,4774.0
2021-05-19 15:25:00,213.69,213.89,213.55,213.8,4580.0,181.5463,181.7162,181.4273,181.6397,4580.0
2021-05-19 15:30:00,213.76,213.79,213.42,213.59,6284.0,181.6057,181.6312,181.3169,181.4613,6284.0
2021-05-19 15:35:00,213.6,213.8,213.53,213.79,13295.0,181.4698,181.6397,181.4103,181.6312,13295.0
2021-05-19 15:40:00,213.78,213.78,213.6,213.64,12877.0,181.6227,181.6227,181.4698,181.5038,12877.0
2021-05-19 15:45:00,213.61,213.61,213.2,213.5,23313.0,181.4783,181.4783,181.13,181.3848,23313.0
2021-05-19 15:50:00,213.66,214.06,213.6,214.05,32432.0,181.5208,181.8606,181.4698,181.8521,32432.0
2021-05-19 15:55:00,214.02,214.45,214.01,214.32,75434.0,181.8266,182.1919,181.8181,182.0815,75434.0
2021-05-20 09:30:00,214.34,214.95,214.06,214.9,66832.0,182.0985,182.6167,181.8606,182.5742,66832.0
2021-05-20 09:35:00,214.64,214.95,214.06,214.1,14879.0,182.3534,182.6167,181.8606,181.8946,14879.0
2021-05-20 09:40:00,214.05,214.2,213.82,214.01,9937.0,181.8521,181.9795,181.6567,181.8181,9937.0
2021-05-20 09:45:00,213.96,214.83,213.96,214.83,6566.0,181.7756,182.5148,181.7756,182.5148,6566.0
2021-05-20 09:50:00,214.77,214.86,214.3,214.53,12750.0,182.4638,182.5403,182.0645,182.2599,12750.0
2021-05-20 09:55:00,214.58,214.58,213.9,214.0,13544.0,182.3024,182.3024,181.7247,181.8096,13544.0
2021-05-20 10:00:00,214.08,214.43,213.97,214.36,16015.0,181.8776,182.1749,181.7841,182.1155,16015.0
2021-05-20 10:05:00,214.39,214.59,214.29,214.36,11429.0,182.141,182.3109,182.056,182.1155,11429.0
2021-05-20 10:10:00,214.39,214.55,214.25,214.34,7180.0,182.141,182.2769,182.022,182.0985,7180.0
2021-05-20 10:15:00,214.43,214.5,214.22,214.49,8509.0,182.1749,182.2344,181.9965,182.2259,8509.0
2021-05-20 10:20:00,214.49,214.49,214.18,214.19,10602.0,182.2259,182.2259,181.9626,181.971,10602.0
2021-05-20 10:25:00,214.23,214.43,214.05,214.11,9308.0,182.005,182.1749,181.8521,181.9031,9308.0
2021-05-20 10:30:00,214.28,214.64,214.18,214.56,9060.0,182.0475,182.3534,181.9626,182.2854,9060.0
2021-05-20 10:35:00,214.52,214.64,214.3,214.64,11314.0,182.2514,182.3534,182.0645,182.3534,11314.0
2021-05-20 10:40:00,214.68,214.69,214.35,214.39,11311.0,182.3873,182.3958,182.107,182.141,11311.0
2021-05-20 10:45:00,214.43,214.79,214.43,214.65,8758.0,182.1749,182.4808,182.1749,182.3619,8758.0
2021-05-20 10:50:00,214.64,214.79,214.54,214.66,6150.0,182.3534,182.4808,182.2684,182.3703,6150.0
2021-05-20 10:55:00,214.63,214.69,214.48,214.48,8629.0,182.3449,182.3958,182.2174,182.2174,8629.0
2021-05-20 11:00:00,214.48,214.74,214.48,214.68,7848.0,182.2174,182.4383,182.2174,182.3873,7848.0
2021-05-20 11:05:00,214.66,214.66,214.48,214.5,10979.0,182.3703,182.3703,182.2174,182.2344,10979.0
2021-05-20 11:10:00,214.51,214.75,214.41,214.48,10008.0,182.2429,182.4468,182.158,182.2174,10008.0
2021-05-20 11:15:00,214.43,214.65,214.43,214.53,12923.0,182.1749,182.3619,182.1749,182.2599,12923.0
2021-05-20 11:20:00,214.55,214.75,214.54,214.75,11412.0,182.2769,182.4468,182.2684,182.4468,11412.0
2021-05-20 11:25:00,214.76,214.83,214.69,214.75,6086.0,182.4553,182.5148,182.3958,182.4468,6086.0
2021-05-20 11:30:00,214.77,215.15,214.72,215.04,11092.0,182.4638,182.7866,182.4213,182.6932,11092.0
2021-05-20 11:35:00,215.12,215.38,215.07,215.38,8299.0,182.7612,182.982,182.7187,182.982,8299.0
2021-05-20 11:40:00,215.4,215.58,215.33,215.53,11259.0,182.999,183.152,182.9396,183.1095,11259.0
2021-05-20 11:45:00,215.52,215.66,215.43,215.57,10392.0,183.101,183.2199,183.0245,183.1435,10392.0
2021-05-20 11:50:00,215.61,215.68,215.35,215.35,4228.0,183.1774,183.2369,182.9566,182.9566,4228.0
2021-05-20 11:55:00,215.34,215.44,215.0,215.03,13789.0,182.9481,183.033,182.6592,182.6847,13789.0
2021-05-20 12:00:00,215.05,215.06,214.92,214.97,5599.0,182.7017,182.7102,182.5912,182.6337,5599.0
2021-05-20 12:05:00,214.93,214.97,214.85,214.97,4477.0,182.5997,182.6337,182.5318,182.6337,4477.0
2021-05-20 12:10:00,214.93,215.1,214.81,214.92,4506.0,182.5997,182.7442,182.4978,182.5912,4506.0
2021-05-20 12:15:00,214.96,215.05,214.59,214.6,6922.0,182.6252,182.7017,182.3109,182.3194,6922.0
2021-05-20 12:20:00,214.62,214.73,214.37,214.49,7496.0,182.3364,182.4298,182.124,182.2259,7496.0
2021-05-20 12:25:00,214.54,214.61,214.32,214.4,9150.0,182.2684,182.3279,182.0815,182.1495,9150.0
2021-05-20 12:30:00,214.4,214.64,214.4,214.6,22972.0,182.1495,182.3534,182.1495,182.3194,22972.0
2021-05-20 12:35:00,214.58,214.69,214.42,214.44,13675.0,182.3024,182.3958,182.1665,182.1834,13675.0
2021-05-20 12:40:00,214.47,214.56,214.35,214.37,6995.0,182.2089,182.2854,182.107,182.124,6995.0
2021-05-20 12:45:00,214.4,214.82,214.39,214.71,7075.0,182.1495,182.5063,182.141,182.4128,7075.0
2021-05-20 12:50:00,214.71,214.83,214.53,214.66,9270.0,182.4128,182.5148,182.2599,182.3703,9270.0
2021-05-20 12:55:00,214.61,214.67,214.5,214.63,4570.0,182.3279,182.3788,182.2344,182.3449,4570.0
2021-05-20 13:00:00,214.58,214.63,214.42,214.44,2513.0,182.3024,182.3449,182.1665,182.1834,2513.0
2021-05-20 13:05:00,214.45,214.68,214.41,214.6,5731.0,182.1919,182.3873,182.158,182.3194,5731.0
2021-05-20 13:10:00,214.58,214.78,214.54,214.71,4791.0,182.3024,182.4723,182.2684,182.4128,4791.0
2021-05-20 13:15:00,214.74,214.93,214.74,214.88,4154.0,182.4383,182.5997,182.4383,182.5573,4154.0
2021-05-20 13:20:00,214.87,214.99,214.4,214.41,34359.0,182.5488,182.6507,182.1495,182.158,34359.0
2021-05-20 13:25:00,214.41,214.62,214.06,214.22,32070.0,182.158,182.3364,181.8606,181.9965,32070.0
2021-05-20 13:30:00,214.22,214.33,214.01,214.08,19577.0,181.9965,182.09,181.8181,181.8776,19577.0
2021-05-20 13:35:00,214.03,214.08,213.85,213.92,15974.0,181.8351,181.8776,181.6822,181.7417,15974.0
2021-05-20 13:40:00,213.89,213.98,213.75,213.84,13564.0,181.7162,181.7926,181.5972,181.6737,13564.0
2021-05-20 13:45:00,213.83,213.83,213.67,213.74,12064.0,181.6652,181.6652,181.5293,181.5887,12064.0
2021-05-20 13:50:00,213.71,213.74,213.48,213.6,22101.0,181.5633,181.5887,181.3678,181.4698,22101.0
2021-05-20 13:55:00,213.5,213.59,213.45,213.57,15105.0,181.3848,181.4613,181.3424,181.4443,15105.0
2021-05-20 14:00:00,213.53,213.72,213.45,213.45,14461.0,181.4103,181.5717,181.3424,181.3424,14461.0
2021-05-20 14:05:00,213.46,213.52,213.21,213.36,17669.0,181.3509,181.4018,181.1385,181.2659,17669.0
2021-05-20 14:10:00,213.39,213.45,213.14,213.21,20996.0,181.2914,181.3424,181.079,181.1385,20996.0
2021-05-20 14:15:00,213.2,213.27,212.82,212.93,43905.0,181.13,181.1894,180.8071,180.9006,43905.0
2021-05-20 14:20:00,212.97,213.03,212.8,212.8,23071.0,180.9346,180.9855,180.7901,180.7901,23071.0
2021-05-20 14:25:00,212.78,213.37,212.74,213.36,28818.0,180.7731,181.2744,180.7392,181.2659,28818.0
2021-05-20 14:30:00,213.37,213.4,213.22,213.3,12906.0,181.2744,181.2999,181.147,181.2149,12906.0
2021-05-20 14:35:00,213.32,213.78,213.3,213.72,21366.0,181.2319,181.6227,181.2149,181.5717,21366.0
2021-05-20 14:40:00,213.74,213.96,213.73,213.81,22532.0,181.5887,181.7756,181.5802,181.6482,22532.0
2021-05-20 14:45:00,213.84,213.94,213.74,213.94,11358.0,181.6737,181.7587,181.5887,181.7587,11358.0
2021-05-20 14:50:00,213.93,214.12,213.84,214.11,9551.0,181.7502,181.9116,181.6737,181.9031,9551.0
2021-05-20 14:55:00,214.08,214.1,213.9,213.97,19447.0,181.8776,181.8946,181.7247,181.7841,19447.0
2021-05-20 15:00:00,213.92,214.24,213.83,214.04,24114.0,181.7417,182.0135,181.6652,181.8436,24114.0
2021-05-20 15:05:00,214.03,214.17,213.97,214.13,14148.0,181.8351,181.9541,181.7841,181.9201,14148.0
2021-05-20 15:10:00,214.11,214.42,214.11,214.25,17849.0,181.9031,182.1665,181.9031,182.022,17849.0
2021-05-20 15:15:00,214.35,214.36,213.86,213.91,65424.0,182.107,182.1155,181.6907,181.7332,65424.0
2021-05-20 15:20:00,213.87,214.04,213.8,213.97,16131.0,181.6992,181.8436,181.6397,181.7841,16131.0
2021-05-20 15:25:00,213.93,214.18,213.93,214.04,20387.0,181.7502,181.9626,181.7502,181.8436,20387.0
2021-05-20 15:30:00,214.04,214.1,213.61,213.66,24025.0,181.8436,181.8946,181.4783,181.5208,24025.0
2021-05-20 15:35:00,213.66,213.69,213.27,213.49,29386.0,181.5208,181.5463,181.1894,181.3763,29386.0
2021-05-20 15:40:00,213.53,213.76,213.29,213.49,44581.0,181.4103,181.6057,181.2064,181.3763,44581.0
2021-05-20 15:45:00,213.53,213.7,213.4,213.54,53560.0,181.4103,181.5548,181.2999,181.4188,53560.0
2021-05-20 15:50:00,213.53,214.08,213.43,214.03,60027.0,181.4103,181.8776,181.3254,181.8351,60027.0
2021-05-20 15:55:00,214.04,214.04,213.67,213.97,151003.0,181.8436,181.8436,181.5293,181.7841,151003.0
2021-05-21 09:30:00,214.18,214.18,213.26,213.75,160263.0,182.8386,182.8386,182.0532,182.4715,160263.0
2021-05-21 09:35:00,213.52,214.67,213.51,214.56,46580.0,182.2751,183.2569,182.2666,183.163,46580.0
2021-05-21 09:40:00,214.55,214.7,213.8,214.6,81856.0,183.1544,183.2825,182.5142,183.1971,81856.0
2021-05-21 09:45:00,214.75,214.89,214.15,214.15,31339.0,183.3252,183.4447,182.813,182.813,31339.0
2021-05-21 09:50:00,214.06,214.5,213.82,214.43,73466.0,182.7361,183.1117,182.5312,183.052,73466.0
2021-05-21 09:55:00,214.39,214.76,213.93,213.93,40099.0,183.0178,183.3337,182.6252,182.6252,40099.0
2021-05-21 10:00:00,213.83,213.96,213.6,213.71,26089.0,182.5398,182.6508,182.3434,182.4373,26089.0
2021-05-21 10:05:00,213.71,214.35,213.71,214.26,17205.0,182.4373,182.9837,182.4373,182.9069,17205.0
2021-05-21 10:10:00,214.31,214.57,214.09,214.11,20054.0,182.9495,183.1715,182.7617,182.7788,20054.0
2021-05-21 10:15:00,214.1,214.66,214.1,214.58,30161.0,182.7703,183.2483,182.7703,183.18,30161.0
2021-05-21 10:20:00,214.61,214.67,213.83,213.87,14815.0,183.2056,183.2569,182.5398,182.5739,14815.0
2021-05-21 10:25:00,213.84,214.16,213.78,213.92,12894.0,182.5483,182.8215,182.4971,182.6166,12894.0
2021-05-21 10:30:00,213.87,214.06,213.82,213.82,14494.0,182.5739,182.7361,182.5312,182.5312,14494.0
2021-05-21 10:35:00,213.89,213.97,213.63,213.68,12452.0,182.591,182.6593,182.3691,182.4117,12452.0
2021-05-21 10:40:00,213.69,213.74,213.53,213.53,9868.0,182.4203,182.463,182.2837,182.2837,9868.0
2021-05-21 10:45:00,213.51,213.95,213.44,213.95,12934.0,182.2666,182.6422,182.2069,182.6422,12934.0
2021-05-21 10:50:00,213.91,213.96,213.54,213.96,14889.0,182.6081,182.6508,182.2922,182.6508,14889.0
2021-05-21 10:55:00,213.97,214.05,213.51,213.66,17185.0,182.6593,182.7276,182.2666,182.3947,17185.0
2021-05-21 11:00:00,213.75,213.84,213.59,213.65,11276.0,182.4715,182.5483,182.3349,182.3861,11276.0
2021-05-21 11:05:00,213.65,213.81,213.63,213.73,13637.0,182.3861,182.5227,182.3691,182.4544,13637.0
2021-05-21 11:10:00,213.67,214.03,213.66,213.9,5746.0,182.4032,182.7105,182.3947,182.5995,5746.0
2021-05-21 11:15:00,213.9,214.0,213.61,213.64,11727.0,182.5995,182.6849,182.352,182.3776,11727.0
2021-05-21 11:20:00,213.66,213.96,213.66,213.77,10834.0,182.3947,182.6508,182.3947,182.4886,10834.0
2021-05-21 11:25:00,213.8,213.81,213.57,213.69,9829.0,182.5142,182.5227,182.3178,182.4203,9829.0
2021-05-21 11:30:00,213.69,213.97,213.69,213.94,9900.0,182.4203,182.6593,182.4203,182.6337,9900.0
2021-05-21 11:35:00,213.93,213.94,213.54,213.6,12246.0,182.6252,182.6337,182.2922,182.3434,12246.0
2021-05-21 11:40:00,213.58,213.71,213.46,213.46,9378.0,182.3264,182.4373,182.2239,182.2239,9378.0
2021-05-21 11:45:00,213.45,213.71,213.33,213.56,20932.0,182.2154,182.4373,182.113,182.3093,20932.0
2021-05-21 11:50:00,213.58,213.63,213.41,213.45,10750.0,182.3264,182.3691,182.1812,182.2154,10750.0
2021-05-21 11:55:00,213.45,213.46,213.03,213.18,23914.0,182.2154,182.2239,181.8569,181.9849,23914.0
2021-05-21 12:00:00,213.09,213.17,212.83,213.11,16840.0,181.9081,181.9764,181.6861,181.9251,16840.0
2021-05-21 12:05:00,213.13,213.17,212.57,212.57,41973.0,181.9422,181.9764,181.4642,181.4642,41973.0
2021-05-21 12:10:00,212.64,212.79,212.64,212.71,19550.0,181.5239,181.652,181.5239,181.5837,19550.0
2021-05-21 12:15:00,212.72,212.75,212.49,212.63,16489.0,181.5922,181.6178,181.3959,181.5154,16489.0
2021-05-21 12:20:00,212.6,212.61,212.42,212.43,12712.0,181.4898,181.4983,181.3361,181.3447,12712.0
2021-05-21 12:25:00,212.45,212.5,212.34,212.4,11128.0,181.3617,181.4044,181.2678,181.319,11128.0
2021-05-21 12:30:00,212.42,212.54,212.23,212.23,11098.0,181.3361,181.4386,181.1739,181.1739,11098.0
2021-05-21 12:35:00,212.22,212.28,212.03,212.27,12043.0,181.1654,181.2166,181.0032,181.2081,12043.0
2021-05-21 12:40:00,212.33,212.62,212.33,212.55,8620.0,181.2593,181.5068,181.2593,181.4471,8620.0
2021-05-21 12:45:00,212.55,212.59,212.21,212.22,15531.0,181.4471,181.4812,181.1568,181.1654,15531.0
2021-05-21 12:50:00,212.16,212.19,211.9,211.99,45032.0,181.1142,181.1398,180.8922,180.969,45032.0
2021-05-21 12:55:00,211.92,211.98,211.8,211.87,13006.0,180.9093,180.9605,180.8068,180.8666,13006.0
2021-05-21 13:00:00,211.81,212.09,211.78,212.0,8696.0,180.8154,181.0544,180.7898,180.9776,8696.0
2021-05-21 13:05:00,212.1,212.3,212.09,212.2,8496.0,181.0629,181.2337,181.0544,181.1483,8496.0
2021-05-21 13:10:00,212.12,212.29,212.12,212.17,4145.0,181.08,181.2251,181.08,181.1227,4145.0
2021-05-21 13:15:00,212.22,212.42,212.22,212.35,8816.0,181.1654,181.3361,181.1654,181.2764,8816.0
2021-05-21 13:20:00,212.38,212.51,212.27,212.34,10783.0,181.302,181.4129,181.2081,181.2678,10783.0
2021-05-21 13:25:00,212.33,212.35,212.2,212.35,16936.0,181.2593,181.2764,181.1483,181.2764,16936.0
2021-05-21 13:30:00,212.36,212.69,212.36,212.69,5745.0,181.2849,181.5666,181.2849,181.5666,5745.0
2021-05-21 13:35:00,212.67,212.96,212.65,212.87,7191.0,181.5495,181.7971,181.5325,181.7203,7191.0
2021-05-21 13:40:00,212.91,212.92,212.73,212.8,15880.0,181.7544,181.7629,181.6008,181.6605,15880.0
2021-05-21 13:45:00,212.76,212.97,212.72,212.9,13214.0,181.6264,181.8056,181.5922,181.7459,13214.0
2021-05-21 13:50:00,212.92,213.03,212.91,213.01,25026.0,181.7629,181.8569,181.7544,181.8398,25026.0
2021-05-21 13:55:00,213.03,213.07,212.62,212.64,8141.0,181.8569,181.891,181.5068,181.5239,8141.0
2021-05-21 14:00:00,212.69,212.89,212.67,212.71,9496.0,181.5666,181.7373,181.5495,181.5837,9496.0
2021-05-21 14:05:00,212.73,212.96,212.7,212.8,11227.0,181.6008,181.7971,181.5751,181.6605,11227.0
2021-05-21 14:10:00,212.76,212.86,212.7,212.78,6504.0,181.6264,181.7117,181.5751,181.6434,6504.0
2021-05-21 14:15:00,212.78,212.81,212.69,212.72,12839.0,181.6434,181.669,181.5666,181.5922,12839.0
2021-05-21 14:20:00,212.72,212.73,212.6,212.73,10043.0,181.5922,181.6008,181.4898,181.6008,10043.0
2021-05-21 14:25:00,212.72,212.79,212.68,212.74,10980.0,181.5922,181.652,181.5581,181.6093,10980.0
2021-05-21 14:30:00,212.74,212.9,212.69,212.7,11918.0,181.6093,181.7459,181.5666,181.5751,11918.0
2021-05-21 14:35:00,212.61,212.74,212.48,212.48,11434.0,181.4983,181.6093,181.3873,181.3873,11434.0
2021-05-21 14:40:00,212.5,212.65,212.4,212.48,10463.0,181.4044,181.5325,181.319,181.3873,10463.0
2021-05-21 14:45:00,212.47,212.7,212.47,212.56,10259.0,181.3788,181.5751,181.3788,181.4556,10259.0
2021-05-21 14:50:00,212.55,212.69,212.52,212.56,8996.0,181.4471,181.5666,181.4215,181.4556,8996.0
2021-05-21 14:55:00,212.57,212.62,212.51,212.57,8172.0,181.4642,181.5068,181.4129,181.4642,8172.0
2021-05-21 15:00:00,212.57,212.57,212.39,212.48,13577.0,181.4642,181.4642,181.3105,181.3873,13577.0
2021-05-21 15:05:00,212.5,212.56,212.45,212.49,6911.0,181.4044,181.4556,181.3617,181.3959,6911.0
2021-05-21 15:10:00,212.46,212.73,212.46,212.63,8747.0,181.3703,181.6008,181.3703,181.5154,8747.0
2021-05-21 15:15:00,212.64,212.78,212.59,212.69,10079.0,181.5239,181.6434,181.4812,181.5666,10079.0
2021-05-21 15:20:00,212.68,212.81,212.67,212.78,5203.0,181.5581,181.669,181.5495,181.6434,5203.0
2021-05-21 15:25:00,212.76,212.76,212.6,212.68,6465.0,181.6264,181.6264,181.4898,181.5581,6465.0
2021-05-21 15:30:00,212.62,212.62,212.34,212.42,12421.0,181.5068,181.5068,181.2678,181.3361,12421.0
2021-05-21 15:35:00,212.43,212.52,212.28,212.35,16559.0,181.3447,181.4215,181.2166,181.2764,16559.0
2021-05-21 15:40:00,212.33,212.42,212.02,212.02,24405.0,181.2593,181.3361,180.9946,180.9946,24405.0
2021-05-21 15:45:00,212.02,212.38,211.81,212.26,42151.0,180.9946,181.302,180.8154,181.1995,42151.0
2021-05-21 15:50:00,212.32,212.72,212.28,212.6,55721.0,181.2507,181.5922,181.2166,181.4898,55721.0
2021-05-21 15:55:00,212.6,212.61,211.8,211.88,160037.0,181.4898,181.4983,180.8068,180.8751,160037.0
2021-05-24 09:30:00,214.08,214.08,213.01,213.28,73182.0,182.7532,182.7532,181.8398,182.0703,73182.0
2021-05-24 09:35:00,213.37,213.76,212.73,212.87,13054.0,182.1471,182.48,181.6008,181.7203,13054.0
2021-05-24 09:40:00,212.9,213.03,212.56,212.82,11949.0,181.7459,181.8569,181.4556,181.6776,11949.0
2021-05-24 09:45:00,212.86,213.08,212.71,212.76,11282.0,181.7117,181.8995,181.5837,181.6264,11282.0
2021-05-24 09:50:00,212.6,212.92,212.59,212.88,9475.0,181.4898,181.7629,181.4812,181.7288,9475.0
2021-05-24 09:55:00,212.93,213.23,212.8,213.06,12149.0,181.7715,182.0276,181.6605,181.8825,12149.0
2021-05-24 10:00:00,213.02,213.21,212.71,213.12,23649.0,181.8483,182.0105,181.5837,181.9337,23649.0
2021-05-24 10:05:00,213.08,213.17,212.94,213.07,6958.0,181.8995,181.9764,181.78,181.891,6958.0
2021-05-24 10:10:00,213.02,213.15,212.78,213.09,7396.0,181.8483,181.9593,181.6434,181.9081,7396.0
2021-05-24 10:15:00,213.12,213.2,212.83,213.0,14626.0,181.9337,182.002,181.6861,181.8312,14626.0
2021-05-24 10:20:00,213.06,213.61,213.0,213.4,17885.0,181.8825,182.352,181.8312,182.1727,17885.0
2021-05-24 10:25:00,213.36,213.55,213.33,213.39,7544.0,182.1386,182.3008,182.113,182.1642,7544.0
2021-05-24 10:30:00,213.35,213.57,213.35,213.57,6951.0,182.13,182.3178,182.13,182.3178,6951.0
2021-05-24 10:35:00,213.56,213.71,213.31,213.39,10321.0,182.3093,182.4373,182.0959,182.1642,10321.0
2021-05-24 10:40:00,213.39,213.72,213.31,213.58,7197.0,182.1642,182.4459,182.0959,182.3264,7197.0
2021-05-24 10:45:00,213.58,213.76,213.5,213.76,10968.0,182.3264,182.48,182.2581,182.48,10968.0
2021-05-24 10:50:00,213.76,214.04,213.69,213.69,26218.0,182.48,182.7191,182.4203,182.4203,26218.0
2021-05-24 10:55:00,213.65,213.89,213.55,213.65,7187.0,182.3861,182.591,182.3008,182.3861,7187.0
2021-05-24 11:00:00,213.54,213.71,213.43,213.49,12760.0,182.2922,182.4373,182.1983,182.2495,12760.0
2021-05-24 11:05:00,213.5,213.59,213.43,213.48,11427.0,182.2581,182.3349,182.1983,182.241,11427.0
2021-05-24 11:10:00,213.45,213.53,213.27,213.28,9943.0,182.2154,182.2837,182.0617,182.0703,9943.0
2021-05-24 11:15:00,213.29,213.31,213.15,213.21,15801.0,182.0788,182.0959,181.9593,182.0105,15801.0
2021-05-24 11:20:00,213.23,213.23,213.0,213.11,7110.0,182.0276,182.0276,181.8312,181.9251,7110.0
2021-05-24 11:25:00,213.15,213.46,213.15,213.34,6389.0,181.9593,182.2239,181.9593,182.1215,6389.0
2021-05-24 11:30:00,213.26,213.42,213.21,213.29,4166.0,182.0532,182.1898,182.0105,182.0788,4166.0
2021-05-24 11:35:00,213.29,213.32,213.05,213.15,6715.0,182.0788,182.1044,181.8739,181.9593,6715.0
2021-05-24 11:40:00,213.21,213.23,213.12,213.18,5624.0,182.0105,182.0276,181.9337,181.9849,5624.0
2021-05-24 11:45:00,213.19,213.23,213.03,213.03,4533.0,181.9934,182.0276,181.8569,181.8569,4533.0
2021-05-24 11:50:00,213.03,213.12,212.86,212.99,6476.0,181.8569,181.9337,181.7117,181.8227,6476.0
2021-05-24 11:55:00,212.99,213.07,212.87,212.95,5674.0,181.8227,181.891,181.7203,181.7886,5674.0
2021-05-24 12:00:00,212.98,213.02,212.74,212.93,8043.0,181.8142,181.8483,181.6093,181.7715,8043.0
2021-05-24 12:05:00,212.9,212.96,212.85,212.86,3317.0,181.7459,181.7971,181.7032,181.7117,3317.0
2021-05-24 12:10:00,212.92,213.1,212.92,213.08,8987.0,181.7629,181.9166,181.7629,181.8995,8987.0
2021-05-24 12:15:00,213.1,213.22,213.02,213.08,6330.0,181.9166,182.019,181.8483,181.8995,6330.0
2021-05-24 12:20:00,213.08,213.22,213.04,213.15,4014.0,181.8995,182.019,181.8654,181.9593,4014.0
2021-05-24 12:25:00,213.17,213.33,213.08,213.08,6824.0,181.9764,182.113,181.8995,181.8995,6824.0
2021-05-24 12:30:00,213.17,213.51,213.17,213.46,7836.0,181.9764,182.2666,181.9764,182.2239,7836.0
2021-05-24 12:35:00,213.46,213.69,213.45,213.62,8618.0,182.2239,182.4203,182.2154,182.3605,8618.0
2021-05-24 12:40:00,213.59,213.61,213.49,213.58,3168.0,182.3349,182.352,182.2495,182.3264,3168.0
2021-05-24 12:45:00,213.57,213.6,213.49,213.58,7184.0,182.3178,182.3434,182.2495,182.3264,7184.0
2021-05-24 12:50:00,213.55,213.69,213.51,213.55,6235.0,182.3008,182.4203,182.2666,182.3008,6235.0
2021-05-24 12:55:00,213.6,213.83,213.56,213.75,11419.0,182.3434,182.5398,182.3093,182.4715,11419.0
2021-05-24 13:00:00,213.8,213.92,213.69,213.9,6533.0,182.5142,182.6166,182.4203,182.5995,6533.0
2021-05-24 13:05:00,213.89,213.94,213.8,213.93,9857.0,182.591,182.6337,182.5142,182.6252,9857.0
2021-05-24 13:10:00,213.93,214.04,213.93,214.01,9128.0,182.6252,182.7191,182.6252,182.6934,9128.0
2021-05-24 13:15:00,214.0,214.01,213.84,213.91,5616.0,182.6849,182.6934,182.5483,182.6081,5616.0
2021-05-24 13:20:00,213.9,213.91,213.84,213.9,3651.0,182.5995,182.6081,182.5483,182.5995,3651.0
2021-05-24 13:25:00,213.94,214.14,213.94,214.14,3827.0,182.6337,182.8044,182.6337,182.8044,3827.0
2021-05-24 13:30:00,214.14,214.3,214.06,214.27,10640.0,182.8044,182.941,182.7361,182.9154,10640.0
2021-05-24 13:35:00,214.24,214.3,214.23,214.26,4220.0,182.8898,182.941,182.8813,182.9069,4220.0
2021-05-24 13:40:00,214.27,214.29,214.15,214.19,6627.0,182.9154,182.9325,182.813,182.8471,6627.0
2021-05-24 13:45:00,214.19,214.29,214.11,214.21,5849.0,182.8471,182.9325,182.7788,182.8642,5849.0
2021-05-24 13:50:00,214.21,214.3,214.15,214.23,7863.0,182.8642,182.941,182.813,182.8813,7863.0
2021-05-24 13:55:00,214.24,214.29,214.21,214.28,4886.0,182.8898,182.9325,182.8642,182.9239,4886.0
2021-05-24 14:00:00,214.31,214.39,214.25,214.25,8131.0,182.9495,183.0178,182.8983,182.8983,8131.0
2021-05-24 14:05:00,214.22,214.25,214.08,214.12,8708.0,182.8727,182.8983,182.7532,182.7873,8708.0
2021-05-24 14:10:00,214.16,214.3,214.0,214.25,21361.0,182.8215,182.941,182.6849,182.8983,21361.0
2021-05-24 14:15:00,214.25,214.46,214.24,214.37,9440.0,182.8983,183.0776,182.8898,183.0008,9440.0
2021-05-24 14:20:00,214.4,214.53,214.28,214.28,8289.0,183.0264,183.1374,182.9239,182.9239,8289.0
2021-05-24 14:25:00,214.28,214.37,214.23,214.32,12975.0,182.9239,183.0008,182.8813,182.9581,12975.0
2021-05-24 14:30:00,214.33,214.47,214.29,214.29,9649.0,182.9666,183.0861,182.9325,182.9325,9649.0
2021-05-24 14:35:00,214.26,214.26,214.0,214.01,9994.0,182.9069,182.9069,182.6849,182.6934,9994.0
2021-05-24 14:40:00,214.06,214.11,214.0,214.05,6509.0,182.7361,182.7788,182.6849,182.7276,6509.0
2021-05-24 14:45:00,214.05,214.16,213.91,213.91,23473.0,182.7276,182.8215,182.6081,182.6081,23473.0
2021-05-24 14:50:00,213.93,213.94,213.64,213.65,6079.0,182.6252,182.6337,182.3776,182.3861,6079.0
2021-05-24 14:55:00,213.64,213.69,213.53,213.64,10470.0,182.3776,182.4203,182.2837,182.3776,10470.0
2021-05-24 15:00:00,213.71,213.73,213.62,213.64,10361.0,182.4373,182.4544,182.3605,182.3776,10361.0
2021-05-24 15:05:00,213.64,213.73,213.62,213.68,8743.0,182.3776,182.4544,182.3605,182.4117,8743.0
2021-05-24 15:10:00,213.66,213.79,213.64,213.77,7457.0,182.3947,182.5056,182.3776,182.4886,7457.0
2021-05-24 15:15:00,213.78,213.81,213.64,213.75,7518.0,182.4971,182.5227,182.3776,182.4715,7518.0
2021-05-24 15:20:00,213.77,213.8,213.7,213.72,4434.0,182.4886,182.5142,182.4288,182.4459,4434.0
2021-05-24 15:25:00,213.74,213.86,213.71,213.84,6870.0,182.463,182.5654,182.4373,182.5483,6870.0
2021-05-24 15:30:00,213.82,213.86,213.73,213.86,12950.0,182.5312,182.5654,182.4544,182.5654,12950.0
2021-05-24 15:35:00,213.84,213.94,213.81,213.9,5967.0,182.5483,182.6337,182.5227,182.5995,5967.0
2021-05-24 15:40:00,213.86,213.94,213.62,213.77,14843.0,182.5654,182.6337,182.3605,182.4886,14843.0
2021-05-24 15:45:00,213.76,213.94,213.71,213.81,18782.0,182.48,182.6337,182.4373,182.5227,18782.0
2021-05-24 15:50:00,213.76,213.89,213.69,213.8,39901.0,182.48,182.591,182.4203,182.5142,39901.0
2021-05-24 15:55:00,213.78,213.83,213.41,213.43,101772.0,182.4971,182.5398,182.1812,182.1983,101772.0
2021-05-25 09:30:00,213.36,214.27,213.05,214.27,57074.0,182.1386,182.9154,181.8739,182.9154,57074.0
2021-05-25 09:35:00,214.23,214.52,214.08,214.48,24431.0,182.8813,183.1288,182.7532,183.0947,24431.0
2021-05-25 09:40:00,214.53,214.75,214.36,214.75,20312.0,183.1374,183.3252,182.9922,183.3252,20312.0
2021-05-25 09:45:00,214.56,214.67,214.24,214.28,14454.0,183.163,183.2569,182.8898,182.9239,14454.0
2021-05-25 09:50:00,214.3,214.65,214.26,214.56,13172.0,182.941,183.2398,182.9069,183.163,13172.0
2021-05-25 09:55:00,214.65,214.74,214.45,214.53,16892.0,183.2398,183.3166,183.0691,183.1374,16892.0
2021-05-25 10:00:00,214.54,214.74,214.53,214.59,11691.0,183.1459,183.3166,183.1374,183.1886,11691.0
2021-05-25 10:05:00,214.54,214.97,214.52,214.87,23414.0,183.1459,183.513,183.1288,183.4276,23414.0
2021-05-25 10:10:00,214.83,215.15,214.13,214.26,44468.0,183.3935,183.6666,182.7959,182.9069,44468.0
2021-05-25 10:15:00,214.26,214.44,213.79,213.94,13636.0,182.9069,183.0605,182.5056,182.6337,13636.0
2021-05-25 10:20:00,213.91,214.14,213.9,214.01,9414.0,182.6081,182.8044,182.5995,182.6934,9414.0
2021-05-25 10:25:00,214.01,214.04,213.47,213.48,12921.0,182.6934,182.7191,182.2325,182.241,12921.0
2021-05-25 10:30:00,213.51,213.54,213.31,213.32,10072.0,182.2666,182.2922,182.0959,182.1044,10072.0
2021-05-25 10:35:00,213.39,213.4,213.06,213.27,11188.0,182.1642,182.1727,181.8825,182.0617,11188.0
2021-05-25 10:40:00,213.26,213.26,213.0,213.03,11438.0,182.0532,182.0532,181.8312,181.8569,11438.0
2021-05-25 10:45:00,213.05,213.55,213.02,213.4,10070.0,181.8739,182.3008,181.8483,182.1727,10070.0
2021-05-25 10:50:00,213.34,213.49,213.23,213.23,11845.0,182.1215,182.2495,182.0276,182.0276,11845.0
2021-05-25 10:55:00,213.27,213.29,212.83,212.9,10750.0,182.0617,182.0788,181.6861,181.7459,10750.0
2021-05-25 11:00:00,212.87,212.91,212.58,212.73,11111.0,181.7203,181.7544,181.4727,181.6008,11111.0
2021-05-25 11:05:00,212.82,212.94,212.69,212.89,11262.0,181.6776,181.78,181.5666,181.7373,11262.0
2021-05-25 11:10:00,212.91,213.23,212.85,213.17,5203.0,181.7544,182.0276,181.7032,181.9764,5203.0
2021-05-25 11:15:00,213.17,213.23,212.82,212.92,9980.0,181.9764,182.0276,181.6776,181.7629,9980.0
2021-05-25 11:20:00,212.88,212.95,212.75,212.82,8982.0,181.7288,181.7886,181.6178,181.6776,8982.0
2021-05-25 11:25:00,212.8,212.86,212.68,212.77,5125.0,181.6605,181.7117,181.5581,181.6349,5125.0
2021-05-25 11:30:00,212.71,212.86,212.61,212.65,6145.0,181.5837,181.7117,181.4983,181.5325,6145.0
2021-05-25 11:35:00,212.6,212.83,212.56,212.83,7395.0,181.4898,181.6861,181.4556,181.6861,7395.0
2021-05-25 11:40:00,212.79,212.96,212.79,212.95,11229.0,181.652,181.7971,181.652,181.7886,11229.0
2021-05-25 11:45:00,212.95,213.13,212.89,213.13,6056.0,181.7886,181.9422,181.7373,181.9422,6056.0
2021-05-25 11:50:00,213.12,213.21,212.74,212.87,19794.0,181.9337,182.0105,181.6093,181.7203,19794.0
2021-05-25 11:55:00,212.9,212.97,212.69,212.96,9984.0,181.7459,181.8056,181.5666,181.7971,9984.0
2021-05-25 12:00:00,212.99,213.13,212.94,212.96,4386.0,181.8227,181.9422,181.78,181.7971,4386.0
2021-05-25 12:05:00,212.96,213.14,212.76,213.03,10377.0,181.7971,181.9508,181.6264,181.8569,10377.0
2021-05-25 12:10:00,213.02,213.42,212.94,213.37,14658.0,181.8483,182.1898,181.78,182.1471,14658.0
2021-05-25 12:15:00,213.34,213.53,213.3,213.39,7500.0,182.1215,182.2837,182.0873,182.1642,7500.0
2021-05-25 12:20:00,213.43,213.48,213.28,213.28,6027.0,182.1983,182.241,182.0703,182.0703,6027.0
2021-05-25 12:25:00,213.25,213.27,213.11,213.2,5826.0,182.0447,182.0617,181.9251,182.002,5826.0
2021-05-25 12:30:00,213.17,213.23,212.83,212.83,5284.0,181.9764,182.0276,181.6861,181.6861,5284.0
2021-05-25 12:35:00,212.83,212.92,212.77,212.92,6338.0,181.6861,181.7629,181.6349,181.7629,6338.0
2021-05-25 12:40:00,212.92,212.96,212.83,212.92,11697.0,181.7629,181.7971,181.6861,181.7629,11697.0
2021-05-25 12:45:00,212.87,213.07,212.79,213.04,20198.0,181.7203,181.891,181.652,181.8654,20198.0
2021-05-25 12:50:00,212.92,212.99,212.72,212.72,20027.0,181.7629,181.8227,181.5922,181.5922,20027.0
2021-05-25 12:55:00,212.7,212.84,212.58,212.62,7137.0,181.5751,181.6947,181.4727,181.5068,7137.0
2021-05-25 13:00:00,212.63,212.64,212.33,212.47,16356.0,181.5154,181.5239,181.2593,181.3788,16356.0
2021-05-25 13:05:00,212.52,212.62,212.47,212.54,5915.0,181.4215,181.5068,181.3788,181.4386,5915.0
2021-05-25 13:10:00,212.57,212.7,212.38,212.43,11517.0,181.4642,181.5751,181.302,181.3447,11517.0
2021-05-25 13:15:00,212.42,212.42,212.19,212.19,5758.0,181.3361,181.3361,181.1398,181.1398,5758.0
2021-05-25 13:20:00,212.22,212.25,212.09,212.16,26761.0,181.1654,181.191,181.0544,181.1142,26761.0
2021-05-25 13:25:00,212.13,212.42,212.12,212.41,9287.0,181.0886,181.3361,181.08,181.3276,9287.0
2021-05-25 13:30:00,212.39,212.45,212.25,212.29,13052.0,181.3105,181.3617,181.191,181.2251,13052.0
2021-05-25 13:35:00,212.25,212.36,212.12,212.2,30766.0,181.191,181.2849,181.08,181.1483,30766.0
2021-05-25 13:40:00,212.23,212.23,211.95,212.01,24998.0,181.1739,181.1739,180.9349,180.9861,24998.0
2021-05-25 13:45:00,212.0,212.02,211.88,211.93,25812.0,180.9776,180.9946,180.8751,180.9178,25812.0
2021-05-25 13:50:00,211.94,212.06,211.85,211.92,22047.0,180.9264,181.0288,180.8495,180.9093,22047.0
2021-05-25 13:55:00,211.9,211.98,211.73,211.75,22278.0,180.8922,180.9605,180.7471,180.7642,22278.0
2021-05-25 14:00:00,211.76,211.78,211.56,211.73,14097.0,180.7727,180.7898,180.602,180.7471,14097.0
2021-05-25 14:05:00,211.73,211.8,211.66,211.66,24694.0,180.7471,180.8068,180.6873,180.6873,24694.0
2021-05-25 14:10:00,211.68,211.74,211.59,211.74,13891.0,180.7044,180.7556,180.6276,180.7556,13891.0
2021-05-25 14:15:00,211.71,211.73,211.56,211.59,19111.0,180.73,180.7471,180.602,180.6276,19111.0
2021-05-25 14:20:00,211.59,211.63,211.43,211.46,20786.0,180.6276,180.6617,180.491,180.5166,20786.0
2021-05-25 14:25:00,211.43,211.6,211.42,211.46,11713.0,180.491,180.6361,180.4824,180.5166,11713.0
2021-05-25 14:30:00,211.48,211.69,211.39,211.61,16881.0,180.5337,180.7129,180.4568,180.6446,16881.0
2021-05-25 14:35:00,211.59,211.66,211.45,211.62,16904.0,180.6276,180.6873,180.5081,180.6532,16904.0
2021-05-25 14:40:00,211.62,211.85,211.59,211.78,14937.0,180.6532,180.8495,180.6276,180.7898,14937.0
2021-05-25 14:45:00,211.78,211.78,211.6,211.62,7949.0,180.7898,180.7898,180.6361,180.6532,7949.0
2021-05-25 14:50:00,211.59,211.67,211.46,211.52,12004.0,180.6276,180.6959,180.5166,180.5678,12004.0
2021-05-25 14:55:00,211.51,211.73,211.51,211.58,10247.0,180.5593,180.7471,180.5593,180.619,10247.0
2021-05-25 15:00:00,211.53,211.7,211.47,211.7,9687.0,180.5763,180.7215,180.5251,180.7215,9687.0
2021-05-25 15:05:00,211.68,211.77,211.59,211.59,7365.0,180.7044,180.7812,180.6276,180.6276,7365.0
2021-05-25 15:10:00,211.63,211.69,211.58,211.59,20187.0,180.6617,180.7129,180.619,180.6276,20187.0
2021-05-25 15:15:00,211.58,211.64,211.5,211.6,8872.0,180.619,180.6703,180.5507,180.6361,8872.0
2021-05-25 15:20:00,211.61,211.93,211.42,211.81,37482.0,180.6446,180.9178,180.4824,180.8154,37482.0
2021-05-25 15:25:00,211.83,211.95,211.7,211.75,14922.0,180.8324,180.9349,180.7215,180.7642,14922.0
2021-05-25 15:30:00,211.73,211.78,211.37,211.44,15910.0,180.7471,180.7898,180.4398,180.4995,15910.0
2021-05-25 15:35:00,211.44,211.68,211.37,211.54,20647.0,180.4995,180.7044,180.4398,180.5849,20647.0
2021-05-25 15:40:00,211.54,211.75,211.47,211.48,39565.0,180.5849,180.7642,180.5251,180.5337,39565.0
2021-05-25 15:45:00,211.49,211.66,211.37,211.42,40102.0,180.5422,180.6873,180.4398,180.4824,40102.0
2021-05-25 15:50:00,211.42,211.44,211.17,211.29,51027.0,180.4824,180.4995,180.269,180.3715,51027.0
2021-05-25 15:55:00,211.29,211.55,211.29,211.55,128994.0,180.3715,180.5934,180.3715,180.5934,128994.0
2021-05-26 09:30:00,212.96,213.24,211.84,213.2,77269.0,181.7971,182.0361,180.841,182.002,77269.0
2021-05-26 09:35:00,213.27,213.27,212.59,212.85,21009.0,182.0617,182.0617,181.4812,181.7032,21009.0
2021-05-26 09:40:00,212.9,213.2,212.75,212.9,10028.0,181.7459,182.002,181.6178,181.7459,10028.0
2021-05-26 09:45:00,212.9,213.15,212.82,212.94,30913.0,181.7459,181.9593,181.6776,181.78,30913.0
2021-05-26 09:50:00,212.94,213.11,212.73,212.99,18377.0,181.78,181.9251,181.6008,181.8227,18377.0
2021-05-26 09:55:00,212.92,212.98,212.45,212.6,25539.0,181.7629,181.8142,181.3617,181.4898,25539.0
2021-05-26 10:00:00,212.67,212.79,212.49,212.6,9326.0,181.5495,181.652,181.3959,181.4898,9326.0
2021-05-26 10:05:00,212.66,212.68,212.31,212.46,12325.0,181.541,181.5581,181.2422,181.3703,12325.0
2021-05-26 10:10:00,212.47,212.7,212.35,212.68,8749.0,181.3788,181.5751,181.2764,181.5581,8749.0
2021-05-26 10:15:00,212.68,212.9,212.63,212.72,9319.0,181.5581,181.7459,181.5154,181.5922,9319.0
2021-05-26 10:20:00,212.76,212.77,212.51,212.66,8295.0,181.6264,181.6349,181.4129,181.541,8295.0
2021-05-26 10:25:00,212.63,212.65,212.45,212.47,23235.0,181.5154,181.5325,181.3617,181.3788,23235.0
2021-05-26 10:30:00,212.5,212.72,212.45,212.63,6859.0,181.4044,181.5922,181.3617,181.5154,6859.0
2021-05-26 10:35:00,212.6,212.61,212.28,212.31,9365.0,181.4898,181.4983,181.2166,181.2422,9365.0
2021-05-26 10:40:00,212.34,212.56,212.25,212.44,17461.0,181.2678,181.4556,181.191,181.3532,17461.0
2021-05-26 10:45:00,212.43,212.88,212.42,212.73,11783.0,181.3447,181.7288,181.3361,181.6008,11783.0
2021-05-26 10:50:00,212.77,212.78,212.38,212.6,12302.0,181.6349,181.6434,181.302,181.4898,12302.0
2021-05-26 10:55:00,212.6,212.78,212.45,212.67,12828.0,181.4898,181.6434,181.3617,181.5495,12828.0
2021-05-26 11:00:00,212.73,212.89,212.62,212.8,10972.0,181.6008,181.7373,181.5068,181.6605,10972.0
2021-05-26 11:05:00,212.82,212.83,212.63,212.67,4620.0,181.6776,181.6861,181.5154,181.5495,4620.0
2021-05-26 11:10:00,212.63,212.73,212.44,212.45,9942.0,181.5154,181.6008,181.3532,181.3617,9942.0
2021-05-26 11:15:00,212.46,212.5,212.2,212.43,14693.0,181.3703,181.4044,181.1483,181.3447,14693.0
2021-05-26 11:20:00,212.41,212.54,212.29,212.49,13800.0,181.3276,181.4386,181.2251,181.3959,13800.0
2021-05-26 11:25:00,212.51,212.59,212.44,212.54,13907.0,181.4129,181.4812,181.3532,181.4386,13907.0
2021-05-26 11:30:00,212.57,212.71,212.45,212.66,9680.0,181.4642,181.5837,181.3617,181.541,9680.0
2021-05-26 11:35:00,212.66,212.7,212.46,212.51,9977.0,181.541,181.5751,181.3703,181.4129,9977.0
2021-05-26 11:40:00,212.44,212.47,212.19,212.34,12803.0,181.3532,181.3788,181.1398,181.2678,12803.0
2021-05-26 11:45:00,212.35,212.68,212.35,212.61,8927.0,181.2764,181.5581,181.2764,181.4983,8927.0
2021-05-26 11:50:00,212.64,212.71,212.55,212.56,6155.0,181.5239,181.5837,181.4471,181.4556,6155.0
2021-05-26 11:55:00,212.59,212.79,212.56,212.74,7463.0,181.4812,181.652,181.4556,181.6093,7463.0
2021-05-26 12:00:00,212.73,212.91,212.64,212.87,8858.0,181.6008,181.7544,181.5239,181.7203,8858.0
2021-05-26 12:05:00,212.86,213.03,212.85,212.94,6436.0,181.7117,181.8569,181.7032,181.78,6436.0
2021-05-26 12:10:00,212.93,213.05,212.93,212.99,11432.0,181.7715,181.8739,181.7715,181.8227,11432.0
2021-05-26 12:15:00,213.0,213.05,212.93,212.93,8278.0,181.8312,181.8739,181.7715,181.7715,8278.0
2021-05-26 12:20:00,212.94,213.11,212.9,213.05,11853.0,181.78,181.9251,181.7459,181.8739,11853.0
2021-05-26 12:25:00,213.03,213.11,213.0,213.02,9959.0,181.8569,181.9251,181.8312,181.8483,9959.0
2021-05-26 12:30:00,213.09,213.29,213.07,213.2,10661.0,181.9081,182.0788,181.891,182.002,10661.0
2021-05-26 12:35:00,213.17,213.31,213.17,213.19,6703.0,181.9764,182.0959,181.9764,181.9934,6703.0
2021-05-26 12:40:00,213.17,213.25,213.1,213.22,5764.0,181.9764,182.0447,181.9166,182.019,5764.0
2021-05-26 12:45:00,213.2,213.25,213.15,213.25,7868.0,182.002,182.0447,181.9593,182.0447,7868.0
2021-05-26 12:50:00,213.27,213.4,213.23,213.33,7392.0,182.0617,182.1727,182.0276,182.113,7392.0
2021-05-26 12:55:00,213.4,213.49,213.32,213.45,9055.0,182.1727,182.2495,182.1044,182.2154,9055.0
2021-05-26 13:00:00,213.42,213.46,213.26,213.33,6393.0,182.1898,182.2239,182.0532,182.113,6393.0
2021-05-26 13:05:00,213.39,213.52,213.34,213.5,11133.0,182.1642,182.2751,182.1215,182.2581,11133.0
2021-05-26 13:10:00,213.51,213.53,213.33,213.33,5409.0,182.2666,182.2837,182.113,182.113,5409.0
2021-05-26 13:15:00,213.33,213.6,213.33,213.59,9739.0,182.113,182.3434,182.113,182.3349,9739.0
2021-05-26 13:20:00,213.61,213.73,213.61,213.71,7627.0,182.352,182.4544,182.352,182.4373,7627.0
2021-05-26 13:25:00,213.69,213.91,213.69,213.84,8112.0,182.4203,182.6081,182.4203,182.5483,8112.0
2021-05-26 13:30:00,213.86,214.09,213.86,214.08,14255.0,182.5654,182.7617,182.5654,182.7532,14255.0
2021-05-26 13:35:00,214.08,214.21,214.06,214.16,10334.0,182.7532,182.8642,182.7361,182.8215,10334.0
2021-05-26 13:40:00,214.14,214.14,213.83,213.91,11235.0,182.8044,182.8044,182.5398,182.6081,11235.0
2021-05-26 13:45:00,213.89,214.07,213.85,213.87,11399.0,182.591,182.7447,182.5569,182.5739,11399.0
2021-05-26 13:50:00,213.89,213.93,213.57,213.63,9423.0,182.591,182.6252,182.3178,182.3691,9423.0
2021-05-26 13:55:00,213.62,213.64,213.4,213.41,7443.0,182.3605,182.3776,182.1727,182.1812,7443.0
2021-05-26 14:00:00,213.44,213.54,213.26,213.43,25074.0,182.2069,182.2922,182.0532,182.1983,25074.0
2021-05-26 14:05:00,213.45,213.52,213.39,213.45,6647.0,182.2154,182.2751,182.1642,182.2154,6647.0
2021-05-26 14:10:00,213.42,213.5,213.41,213.49,4662.0,182.1898,182.2581,182.1812,182.2495,4662.0
2021-05-26 14:15:00,213.5,213.51,213.42,213.42,8935.0,182.2581,182.2666,182.1898,182.1898,8935.0
2021-05-26 14:20:00,213.49,213.58,213.44,213.58,8140.0,182.2495,182.3264,182.2069,182.3264,8140.0
2021-05-26 14:25:00,213.58,213.6,213.52,213.58,3650.0,182.3264,182.3434,182.2751,182.3264,3650.0
2021-05-26 14:30:00,213.56,213.58,213.22,213.28,17102.0,182.3093,182.3264,182.019,182.0703,17102.0
2021-05-26 14:35:00,213.25,213.48,213.24,213.44,13315.0,182.0447,182.241,182.0361,182.2069,13315.0
2021-05-26 14:40:00,213.52,213.6,213.47,213.56,6905.0,182.2751,182.3434,182.2325,182.3093,6905.0
2021-05-26 14:45:00,213.56,213.61,213.47,213.47,5837.0,182.3093,182.352,182.2325,182.2325,5837.0
2021-05-26 14:50:00,213.43,213.48,213.26,213.3,8712.0,182.1983,182.241,182.0532,182.0873,8712.0
2021-05-26 14:55:00,213.19,213.21,213.09,213.1,6950.0,181.9934,182.0105,181.9081,181.9166,6950.0
2021-05-26 15:00:00,213.07,213.37,213.05,213.37,5641.0,181.891,182.1471,181.8739,182.1471,5641.0
2021-05-26 15:05:00,213.33,213.49,213.21,213.26,7098.0,182.113,182.2495,182.0105,182.0532,7098.0
2021-05-26 15:10:00,213.24,213.35,213.21,213.33,5890.0,182.0361,182.13,182.0105,182.113,5890.0
2021-05-26 15:15:00,213.32,213.35,213.18,213.23,14548.0,182.1044,182.13,181.9849,182.0276,14548.0
2021-05-26 15:20:00,213.23,213.26,213.06,213.15,8288.0,182.0276,182.0532,181.8825,181.9593,8288.0
2021-05-26 15:25:00,213.15,213.37,213.11,213.33,5205.0,181.9593,182.1471,181.9251,182.113,5205.0
2021-05-26 15:30:00,213.32,213.35,213.2,213.27,11199.0,182.1044,182.13,182.002,182.0617,11199.0
2021-05-26 15:35:00,213.32,213.43,213.25,213.26,13132.0,182.1044,182.1983,182.0447,182.0532,13132.0
2021-05-26 15:40:00,213.28,213.62,213.28,213.45,14027.0,182.0703,182.3605,182.0703,182.2154,14027.0
2021-05-26 15:45:00,213.47,213.68,213.43,213.68,32820.0,182.2325,182.4117,182.1983,182.4117,32820.0
2021-05-26 15:50:00,213.63,213.65,213.24,213.41,46657.0,182.3691,182.3861,182.0361,182.1812,46657.0
2021-05-26 15:55:00,213.4,214.04,213.38,213.82,148547.0,182.1727,182.7191,182.1556,182.5312,148547.0
2021-05-27 09:30:00,214.3,215.52,213.75,215.44,72660.0,182.941,183.9825,182.4715,183.9142,72660.0
2021-05-27 09:35:00,215.55,215.88,215.13,215.75,21711.0,184.0081,184.2898,183.6496,184.1788,21711.0
2021-05-27 09:40:00,215.77,216.42,215.59,215.95,22963.0,184.1959,184.7508,184.0422,184.3496,22963.0
2021-05-27 09:45:00,216.04,216.28,215.5,216.19,26715.0,184.4264,184.6313,183.9654,184.5544,26715.0
2021-05-27 09:50:00,216.14,216.17,215.57,215.81,17335.0,184.5118,184.5374,184.0252,184.23,17335.0
2021-05-27 09:55:00,215.84,216.11,215.66,216.01,21858.0,184.2557,184.4861,184.102,184.4008,21858.0
2021-05-27 10:00:00,216.0,216.1,215.61,215.78,7349.0,184.3922,184.4776,184.0593,184.2044,7349.0
2021-05-27 10:05:00,215.83,216.62,215.83,216.62,25908.0,184.2471,184.9215,184.2471,184.9215,25908.0
2021-05-27 10:10:00,216.57,216.82,216.56,216.65,18868.0,184.8788,185.0923,184.8703,184.9471,18868.0
2021-05-27 10:15:00,216.65,216.74,216.18,216.23,23043.0,184.9471,185.024,184.5459,184.5886,23043.0
2021-05-27 10:20:00,216.3,216.37,215.98,216.2,17339.0,184.6483,184.7081,184.3752,184.563,17339.0
2021-05-27 10:25:00,216.23,216.54,216.14,216.53,13073.0,184.5886,184.8532,184.5118,184.8447,13073.0
2021-05-27 10:30:00,216.52,216.52,216.12,216.17,8969.0,184.8362,184.8362,184.4947,184.5374,8969.0
2021-05-27 10:35:00,216.19,216.27,216.13,216.23,21783.0,184.5544,184.6227,184.5032,184.5886,21783.0
2021-05-27 10:40:00,216.18,216.84,216.16,216.63,33948.0,184.5459,185.1093,184.5288,184.9301,33948.0
2021-05-27 10:45:00,216.69,216.73,216.44,216.49,12089.0,184.9813,185.0154,184.7679,184.8105,12089.0
2021-05-27 10:50:00,216.45,216.69,216.23,216.67,22543.0,184.7764,184.9813,184.5886,184.9642,22543.0
2021-05-27 10:55:00,216.72,216.78,216.4,216.46,12086.0,185.0069,185.0581,184.7337,184.7849,12086.0
2021-05-27 11:00:00,216.49,216.53,216.1,216.17,11691.0,184.8105,184.8447,184.4776,184.5374,11691.0
2021-05-27 11:05:00,216.16,216.31,216.08,216.11,9340.0,184.5288,184.6569,184.4605,184.4861,9340.0
2021-05-27 11:10:00,216.14,216.29,216.11,216.28,9217.0,184.5118,184.6398,184.4861,184.6313,9217.0
2021-05-27 11:15:00,216.32,216.34,215.94,216.0,6383.0,184.6654,184.6825,184.341,184.3922,6383.0
2021-05-27 11:20:00,216.05,216.05,215.61,215.68,11436.0,184.4349,184.4349,184.0593,184.1191,11436.0
2021-05-27 11:25:00,215.69,215.96,215.62,215.65,15100.0,184.1276,184.3581,184.0679,184.0935,15100.0
2021-05-27 11:30:00,215.61,215.75,215.44,215.54,22974.0,184.0593,184.1788,183.9142,183.9996,22974.0
2021-05-27 11:35:00,215.54,215.78,215.54,215.72,15972.0,183.9996,184.2044,183.9996,184.1532,15972.0
2021-05-27 11:40:00,215.69,216.04,215.69,215.85,23203.0,184.1276,184.4264,184.1276,184.2642,23203.0
2021-05-27 11:45:00,215.85,216.17,215.83,216.17,15598.0,184.2642,184.5374,184.2471,184.5374,15598.0
2021-05-27 11:50:00,216.13,216.4,216.01,216.34,16483.0,184.5032,184.7337,184.4008,184.6825,16483.0
2021-05-27 11:55:00,216.32,216.4,216.16,216.4,13145.0,184.6654,184.7337,184.5288,184.7337,13145.0
2021-05-27 12:00:00,216.33,216.64,216.31,216.64,8477.0,184.674,184.9386,184.6569,184.9386,8477.0
2021-05-27 12:05:00,216.71,216.71,216.48,216.59,9398.0,184.9983,184.9983,184.802,184.8959,9398.0
2021-05-27 12:10:00,216.62,216.68,216.47,216.53,10908.0,184.9215,184.9727,184.7935,184.8447,10908.0
2021-05-27 12:15:00,216.53,216.64,216.51,216.6,8142.0,184.8447,184.9386,184.8276,184.9044,8142.0
2021-05-27 12:20:00,216.6,216.86,216.53,216.79,13254.0,184.9044,185.1264,184.8447,185.0666,13254.0
2021-05-27 12:25:00,216.81,216.81,216.53,216.68,10768.0,185.0837,185.0837,184.8447,184.9727,10768.0
2021-05-27 12:30:00,216.67,216.8,216.59,216.7,10065.0,184.9642,185.0752,184.8959,184.9898,10065.0
2021-05-27 12:35:00,216.67,216.71,216.56,216.65,14386.0,184.9642,184.9983,184.8703,184.9471,14386.0
2021-05-27 12:40:00,216.65,216.67,216.3,216.43,12745.0,184.9471,184.9642,184.6483,184.7593,12745.0
2021-05-27 12:45:00,216.42,216.47,216.35,216.4,5539.0,184.7508,184.7935,184.691,184.7337,5539.0
2021-05-27 12:50:00,216.41,216.65,216.37,216.65,14348.0,184.7422,184.9471,184.7081,184.9471,14348.0
2021-05-27 12:55:00,216.61,216.62,216.39,216.41,9245.0,184.913,184.9215,184.7252,184.7422,9245.0
2021-05-27 13:00:00,216.46,216.51,216.43,216.45,8527.0,184.7849,184.8276,184.7593,184.7764,8527.0
2021-05-27 13:05:00,216.45,216.65,216.37,216.65,26272.0,184.7764,184.9471,184.7081,184.9471,26272.0
2021-05-27 13:10:00,216.64,216.66,216.15,216.17,11932.0,184.9386,184.9557,184.5203,184.5374,11932.0
2021-05-27 13:15:00,216.09,216.26,216.09,216.21,7974.0,184.4691,184.6142,184.4691,184.5715,7974.0
2021-05-27 13:20:00,216.2,216.25,216.06,216.25,7922.0,184.563,184.6057,184.4435,184.6057,7922.0
2021-05-27 13:25:00,216.2,216.33,216.2,216.3,4865.0,184.563,184.674,184.563,184.6483,4865.0
2021-05-27 13:30:00,216.27,216.27,215.95,215.95,5662.0,184.6227,184.6227,184.3496,184.3496,5662.0
2021-05-27 13:35:00,215.97,216.02,215.76,215.89,15899.0,184.3666,184.4093,184.1874,184.2983,15899.0
2021-05-27 13:40:00,215.95,216.01,215.77,215.88,8400.0,184.3496,184.4008,184.1959,184.2898,8400.0
2021-05-27 13:45:00,215.83,215.93,215.74,215.92,7505.0,184.2471,184.3325,184.1703,184.324,7505.0
2021-05-27 13:50:00,215.91,216.02,215.88,215.99,6130.0,184.3154,184.4093,184.2898,184.3837,6130.0
2021-05-27 13:55:00,215.98,216.09,215.93,215.97,12446.0,184.3752,184.4691,184.3325,184.3666,12446.0
2021-05-27 14:00:00,215.93,216.03,215.78,215.95,12271.0,184.3325,184.4179,184.2044,184.3496,12271.0
2021-05-27 14:05:00,215.97,216.11,215.92,216.09,8018.0,184.3666,184.4861,184.324,184.4691,8018.0
2021-05-27 14:10:00,216.09,216.09,215.67,215.67,5743.0,184.4691,184.4691,184.1105,184.1105,5743.0
2021-05-27 14:15:00,215.68,215.76,215.65,215.75,4236.0,184.1191,184.1874,184.0935,184.1788,4236.0
2021-05-27 14:20:00,215.71,215.74,215.62,215.62,5836.0,184.1447,184.1703,184.0679,184.0679,5836.0
2021-05-27 14:25:00,215.64,215.75,215.56,215.75,6484.0,184.0849,184.1788,184.0166,184.1788,6484.0
2021-05-27 14:30:00,215.73,215.77,215.63,215.72,6093.0,184.1618,184.1959,184.0764,184.1532,6093.0
2021-05-27 14:35:00,215.71,215.75,215.62,215.66,5580.0,184.1447,184.1788,184.0679,184.102,5580.0
2021-05-27 14:40:00,215.69,215.69,215.56,215.58,4368.0,184.1276,184.1276,184.0166,184.0337,4368.0
2021-05-27 14:45:00,215.61,215.7,215.58,215.66,6811.0,184.0593,184.1361,184.0337,184.102,6811.0
2021-05-27 14:50:00,215.66,215.69,215.6,215.63,4922.0,184.102,184.1276,184.0508,184.0764,4922.0
2021-05-27 14:55:00,215.64,215.71,215.62,215.65,7043.0,184.0849,184.1447,184.0679,184.0935,7043.0
2021-05-27 15:00:00,215.63,215.63,215.31,215.39,13942.0,184.0764,184.0764,183.8032,183.8715,13942.0
2021-05-27 15:05:00,215.39,215.4,215.18,215.25,19923.0,183.8715,183.88,183.6922,183.752,19923.0
2021-05-27 15:10:00,215.23,215.36,215.17,215.36,9382.0,183.7349,183.8459,183.6837,183.8459,9382.0
2021-05-27 15:15:00,215.38,215.53,215.29,215.3,10457.0,183.863,183.991,183.7861,183.7947,10457.0
2021-05-27 15:20:00,215.28,215.28,215.09,215.11,9802.0,183.7776,183.7776,183.6154,183.6325,9802.0
2021-05-27 15:25:00,215.12,215.13,214.95,215.06,13573.0,183.641,183.6496,183.4959,183.5898,13573.0
2021-05-27 15:30:00,215.11,215.12,214.79,214.79,24068.0,183.6325,183.641,183.3593,183.3593,24068.0
2021-05-27 15:35:00,214.79,214.82,214.42,214.43,31311.0,183.3593,183.3849,183.0434,183.052,31311.0
2021-05-27 15:40:00,214.47,214.73,214.41,214.6,23709.0,183.0861,183.3081,183.0349,183.1971,23709.0
2021-05-27 15:45:00,214.6,214.69,214.4,214.43,27928.0,183.1971,183.2739,183.0264,183.052,27928.0
2021-05-27 15:50:00,214.34,214.45,213.37,213.8,165294.0,182.9752,183.0691,182.1471,182.5142,165294.0
2021-05-27 15:55:00,213.83,213.92,212.6,212.81,607879.0,182.5398,182.6166,181.4898,181.669,607879.0
2021-05-28 09:30:00,213.83,214.11,213.03,213.86,63078.0,182.5398,182.7788,181.8569,182.5654,63078.0
2021-05-28 09:35:00,213.85,214.27,213.7,214.14,28788.0,182.5569,182.9154,182.4288,182.8044,28788.0
2021-05-28 09:40:00,214.05,214.05,213.53,213.83,13788.0,182.7276,182.7276,182.2837,182.5398,13788.0
2021-05-28 09:45:00,213.96,214.85,213.95,214.25,22121.0,182.6508,183.4105,182.6422,182.8983,22121.0
2021-05-28 09:50:00,214.24,214.55,213.63,214.49,26315.0,182.8898,183.1544,182.3691,183.1032,26315.0
2021-05-28 09:55:00,214.5,214.92,214.33,214.43,57912.0,183.1117,183.4703,182.9666,183.052,57912.0
2021-05-28 10:00:00,214.57,214.76,214.24,214.32,19858.0,183.1715,183.3337,182.8898,182.9581,19858.0
2021-05-28 10:05:00,214.35,214.37,213.92,214.06,13480.0,182.9837,183.0008,182.6166,182.7361,13480.0
2021-05-28 10:10:00,214.03,214.03,213.73,213.83,8793.0,182.7105,182.7105,182.4544,182.5398,8793.0
2021-05-28 10:15:00,213.81,214.18,213.72,214.14,10006.0,182.5227,182.8386,182.4459,182.8044,10006.0
2021-05-28 10:20:00,214.18,214.38,214.12,214.24,16401.0,182.8386,183.0093,182.7873,182.8898,16401.0
2021-05-28 10:25:00,214.23,214.25,214.0,214.25,6466.0,182.8813,182.8983,182.6849,182.8983,6466.0
2021-05-28 10:30:00,214.24,214.5,214.24,214.35,6142.0,182.8898,183.1117,182.8898,182.9837,6142.0
2021-05-28 10:35:00,214.35,214.36,213.91,214.0,9716.0,182.9837,182.9922,182.6081,182.6849,9716.0
2021-05-28 10:40:00,214.02,214.16,214.0,214.16,9859.0,182.702,182.8215,182.6849,182.8215,9859.0
2021-05-28 10:45:00,214.22,214.25,214.11,214.14,6989.0,182.8727,182.8983,182.7788,182.8044,6989.0
2021-05-28 10:50:00,214.12,214.33,214.11,214.26,5420.0,182.7873,182.9666,182.7788,182.9069,5420.0
2021-05-28 10:55:00,214.22,214.44,214.14,214.44,9601.0,182.8727,183.0605,182.8044,183.0605,9601.0
2021-05-28 11:00:00,214.43,214.43,213.89,213.98,12834.0,183.052,183.052,182.591,182.6678,12834.0
2021-05-28 11:05:00,213.99,214.27,213.89,214.23,8844.0,182.6764,182.9154,182.591,182.8813,8844.0
2021-05-28 11:10:00,214.28,214.42,214.22,214.41,4902.0,182.9239,183.0434,182.8727,183.0349,4902.0
2021-05-28 11:15:00,214.46,214.59,214.41,214.55,9047.0,183.0776,183.1886,183.0349,183.1544,9047.0
2021-05-28 11:20:00,214.54,214.7,214.52,214.6,7050.0,183.1459,183.2825,183.1288,183.1971,7050.0
2021-05-28 11:25:00,214.58,214.59,214.46,214.57,6328.0,183.18,183.1886,183.0776,183.1715,6328.0
2021-05-28 11:30:00,214.69,214.97,214.66,214.96,10518.0,183.2739,183.513,183.2483,183.5044,10518.0
2021-05-28 11:35:00,214.96,215.11,214.92,215.06,8982.0,183.5044,183.6325,183.4703,183.5898,8982.0
2021-05-28 11:40:00,215.04,215.07,214.86,214.95,7691.0,183.5727,183.5983,183.4191,183.4959,7691.0
2021-05-28 11:45:00,214.98,215.09,214.91,214.98,18119.0,183.5215,183.6154,183.4617,183.5215,18119.0
2021-05-28 11:50:00,214.88,215.09,214.88,215.08,7366.0,183.4361,183.6154,183.4361,183.6069,7366.0
2021-05-28 11:55:00,215.11,215.22,215.06,215.15,11066.0,183.6325,183.7264,183.5898,183.6666,11066.0
2021-05-28 12:00:00,215.13,215.21,215.11,215.2,2609.0,183.6496,183.7178,183.6325,183.7093,2609.0
2021-05-28 12:05:00,215.21,215.46,215.21,215.24,7034.0,183.7178,183.9313,183.7178,183.7435,7034.0
2021-05-28 12:10:00,215.25,215.37,215.21,215.37,3326.0,183.752,183.8544,183.7178,183.8544,3326.0
2021-05-28 12:15:00,215.37,215.37,215.18,215.21,11003.0,183.8544,183.8544,183.6922,183.7178,11003.0
2021-05-28 12:20:00,215.18,215.41,215.17,215.39,8389.0,183.6922,183.8886,183.6837,183.8715,8389.0
2021-05-28 12:25:00,215.4,215.43,215.1,215.27,5303.0,183.88,183.9057,183.6239,183.7691,5303.0
2021-05-28 12:30:00,215.23,215.27,215.16,215.23,4466.0,183.7349,183.7691,183.6752,183.7349,4466.0
2021-05-28 12:35:00,215.26,215.31,215.13,215.19,4458.0,183.7605,183.8032,183.6496,183.7008,4458.0
2021-05-28 12:40:00,215.19,215.25,215.12,215.16,7031.0,183.7008,183.752,183.641,183.6752,7031.0
2021-05-28 12:45:00,215.13,215.14,214.8,214.86,6222.0,183.6496,183.6581,183.3678,183.4191,6222.0
2021-05-28 12:50:00,214.87,214.88,214.72,214.74,4655.0,183.4276,183.4361,183.2995,183.3166,4655.0
2021-05-28 12:55:00,214.75,214.86,214.75,214.86,5819.0,183.3252,183.4191,183.3252,183.4191,5819.0
2021-05-28 13:00:00,214.86,214.9,214.8,214.81,4843.0,183.4191,183.4532,183.3678,183.3764,4843.0
2021-05-28 13:05:00,214.78,214.89,214.76,214.76,5487.0,183.3508,183.4447,183.3337,183.3337,5487.0
2021-05-28 13:10:00,214.75,214.77,214.68,214.74,4187.0,183.3252,183.3422,183.2654,183.3166,4187.0
2021-05-28 13:15:00,214.83,215.13,214.82,215.13,14659.0,183.3935,183.6496,183.3849,183.6496,14659.0
2021-05-28 13:20:00,215.12,215.2,214.99,215.06,12597.0,183.641,183.7093,183.53,183.5898,12597.0
2021-05-28 13:25:00,215.1,215.41,215.09,215.41,7582.0,183.6239,183.8886,183.6154,183.8886,7582.0
2021-05-28 13:30:00,215.39,215.48,215.25,215.28,8620.0,183.8715,183.9483,183.752,183.7776,8620.0
2021-05-28 13:35:00,215.27,215.52,215.26,215.52,11731.0,183.7691,183.9825,183.7605,183.9825,11731.0
2021-05-28 13:40:00,215.51,215.6,215.45,215.52,12933.0,183.9739,184.0508,183.9227,183.9825,12933.0
2021-05-28 13:45:00,215.51,215.87,215.51,215.84,17453.0,183.9739,184.2813,183.9739,184.2557,17453.0
2021-05-28 13:50:00,215.83,215.83,215.65,215.71,8104.0,184.2471,184.2471,184.0935,184.1447,8104.0
2021-05-28 13:55:00,215.74,215.74,215.57,215.72,15680.0,184.1703,184.1703,184.0252,184.1532,15680.0
2021-05-28 14:00:00,215.75,215.84,215.68,215.84,4845.0,184.1788,184.2557,184.1191,184.2557,4845.0
2021-05-28 14:05:00,215.84,215.85,215.49,215.53,8931.0,184.2557,184.2642,183.9569,183.991,8931.0
2021-05-28 14:10:00,215.48,215.54,215.38,215.43,4870.0,183.9483,183.9996,183.863,183.9057,4870.0
2021-05-28 14:15:00,215.43,215.56,215.38,215.5,5540.0,183.9057,184.0166,183.863,183.9654,5540.0
2021-05-28 14:20:00,215.51,215.58,215.38,215.42,4949.0,183.9739,184.0337,183.863,183.8971,4949.0
2021-05-28 14:25:00,215.45,215.48,215.27,215.3,4943.0,183.9227,183.9483,183.7691,183.7947,4943.0
2021-05-28 14:30:00,215.29,215.32,215.12,215.16,11052.0,183.7861,183.8118,183.641,183.6752,11052.0
2021-05-28 14:35:00,215.07,215.16,214.93,215.06,9287.0,183.5983,183.6752,183.4788,183.5898,9287.0
2021-05-28 14:40:00,215.05,215.11,215.02,215.02,2618.0,183.5813,183.6325,183.5557,183.5557,2618.0
2021-05-28 14:45:00,215.02,215.05,214.94,215.02,6990.0,183.5557,183.5813,183.4874,183.5557,6990.0
2021-05-28 14:50:00,215.02,215.02,214.76,214.76,5141.0,183.5557,183.5557,183.3337,183.3337,5141.0
2021-05-28 14:55:00,214.82,214.91,214.69,214.69,6508.0,183.3849,183.4617,183.2739,183.2739,6508.0
2021-05-28 15:00:00,214.7,214.71,214.39,214.44,9050.0,183.2825,183.291,183.0178,183.0605,9050.0
2021-05-28 15:05:00,214.43,214.48,214.37,214.45,15661.0,183.052,183.0947,183.0008,183.0691,15661.0
2021-05-28 15:10:00,214.44,214.45,214.31,214.42,7993.0,183.0605,183.0691,182.9495,183.0434,7993.0
2021-05-28 15:15:00,214.42,214.51,214.31,214.38,19238.0,183.0434,183.1203,182.9495,183.0093,19238.0
2021-05-28 15:20:00,214.36,214.65,214.36,214.59,10969.0,182.9922,183.2398,182.9922,183.1886,10969.0
2021-05-28 15:25:00,214.6,214.67,214.56,214.57,8886.0,183.1971,183.2569,183.163,183.1715,8886.0
2021-05-28 15:30:00,214.56,214.78,214.45,214.73,17091.0,183.163,183.3508,183.0691,183.3081,17091.0
2021-05-28 15:35:00,214.76,214.88,214.68,214.68,15602.0,183.3337,183.4361,183.2654,183.2654,15602.0
2021-05-28 15:40:00,214.66,214.78,214.58,214.71,18594.0,183.2483,183.3508,183.18,183.291,18594.0
2021-05-28 15:45:00,214.71,215.06,214.68,214.9,39400.0,183.291,183.5898,183.2654,183.4532,39400.0
2021-05-28 15:50:00,214.89,215.0,214.85,214.92,39162.0,183.4447,183.5386,183.4105,183.4703,39162.0
2021-05-28 15:55:00,214.94,214.96,214.49,214.58,136071.0,183.4874,183.5044,183.1032,183.18,136071.0
2021-06-01 09:30:00,215.59,216.55,215.3,216.42,102065.0,184.0422,184.8618,183.7947,184.7508,102065.0
2021-06-01 09:35:00,216.41,216.47,215.57,215.74,37075.0,184.7422,184.7935,184.0252,184.1703,37075.0
2021-06-01 09:40:00,215.73,215.9,215.4,215.83,26815.0,184.1618,184.3069,183.88,184.2471,26815.0
2021-06-01 09:45:00,215.78,215.93,215.3,215.4,21893.0,184.2044,184.3325,183.7947,183.88,21893.0
2021-06-01 09:50:00,215.33,215.49,214.69,215.36,22718.0,183.8203,183.9569,183.2739,183.8459,22718.0
2021-06-01 09:55:00,215.4,215.4,214.66,214.67,37124.0,183.88,183.88,183.2483,183.2569,37124.0
2021-06-01 10:00:00,214.65,215.44,214.55,215.31,11718.0,183.2398,183.9142,183.1544,183.8032,11718.0
2021-06-01 10:05:00,215.32,215.58,215.23,215.33,16139.0,183.8118,184.0337,183.7349,183.8203,16139.0
2021-06-01 10:10:00,215.33,215.38,215.08,215.37,5919.0,183.8203,183.863,183.6069,183.8544,5919.0
2021-06-01 10:15:00,215.34,215.37,214.92,215.11,16792.0,183.8288,183.8544,183.4703,183.6325,16792.0
2021-06-01 10:20:00,215.1,215.36,215.04,215.36,12259.0,183.6239,183.8459,183.5727,183.8459,12259.0
2021-06-01 10:25:00,215.32,215.36,215.03,215.28,7822.0,183.8118,183.8459,183.5642,183.7776,7822.0
2021-06-01 10:30:00,215.26,215.26,214.78,214.91,19291.0,183.7605,183.7605,183.3508,183.4617,19291.0
2021-06-01 10:35:00,214.91,215.0,214.57,214.91,11244.0,183.4617,183.5386,183.1715,183.4617,11244.0
2021-06-01 10:40:00,214.9,215.02,214.82,214.88,9137.0,183.4532,183.5557,183.3849,183.4361,9137.0
2021-06-01 10:45:00,214.82,215.05,214.79,214.93,16525.0,183.3849,183.5813,183.3593,183.4788,16525.0
2021-06-01 10:50:00,214.97,215.09,214.64,214.71,11242.0,183.513,183.6154,183.2313,183.291,11242.0
2021-06-01 10:55:00,214.71,214.87,214.58,214.78,19050.0,183.291,183.4276,183.18,183.3508,19050.0
2021-06-01 11:00:00,214.75,215.07,214.72,214.89,22002.0,183.3252,183.5983,183.2995,183.4447,22002.0
2021-06-01 11:05:00,214.89,215.02,214.89,215.01,10155.0,183.4447,183.5557,183.4447,183.5471,10155.0
2021-06-01 11:10:00,215.02,215.08,214.85,214.97,13526.0,183.5557,183.6069,183.4105,183.513,13526.0
2021-06-01 11:15:00,214.95,215.14,214.89,215.08,12494.0,183.4959,183.6581,183.4447,183.6069,12494.0
2021-06-01 11:20:00,215.08,215.11,214.82,214.82,8042.0,183.6069,183.6325,183.3849,183.3849,8042.0
2021-06-01 11:25:00,214.84,215.02,214.77,214.83,6776.0,183.402,183.5557,183.3422,183.3935,6776.0
2021-06-01 11:30:00,214.74,214.74,214.56,214.66,7946.0,183.3166,183.3166,183.163,183.2483,7946.0
2021-06-01 11:35:00,214.67,214.78,214.62,214.78,5465.0,183.2569,183.3508,183.2142,183.3508,5465.0
2021-06-01 11:40:00,214.79,214.81,214.71,214.71,7260.0,183.3593,183.3764,183.291,183.291,7260.0
2021-06-01 11:45:00,214.7,214.79,214.44,214.55,7923.0,183.2825,183.3593,183.0605,183.1544,7923.0
2021-06-01 11:50:00,214.58,214.61,214.47,214.5,5082.0,183.18,183.2056,183.0861,183.1117,5082.0
2021-06-01 11:55:00,214.5,214.66,214.49,214.55,6459.0,183.1117,183.2483,183.1032,183.1544,6459.0
2021-06-01 12:00:00,214.56,214.68,214.47,214.62,6944.0,183.163,183.2654,183.0861,183.2142,6944.0
2021-06-01 12:05:00,214.64,214.69,214.48,214.58,9289.0,183.2313,183.2739,183.0947,183.18,9289.0
2021-06-01 12:10:00,214.57,214.59,214.49,214.52,2953.0,183.1715,183.1886,183.1032,183.1288,2953.0
2021-06-01 12:15:00,214.53,214.61,214.21,214.24,9812.0,183.1374,183.2056,182.8642,182.8898,9812.0
2021-06-01 12:20:00,214.27,214.41,214.23,214.35,3439.0,182.9154,183.0349,182.8813,182.9837,3439.0
2021-06-01 12:25:00,214.37,214.48,214.29,214.31,6594.0,183.0008,183.0947,182.9325,182.9495,6594.0
2021-06-01 12:30:00,214.33,214.42,214.28,214.39,5604.0,182.9666,183.0434,182.9239,183.0178,5604.0
2021-06-01 12:35:00,214.43,214.49,214.28,214.38,4821.0,183.052,183.1032,182.9239,183.0093,4821.0
2021-06-01 12:40:00,214.32,214.39,214.18,214.2,7299.0,182.9581,183.0178,182.8386,182.8556,7299.0
2021-06-01 12:45:00,214.18,214.33,214.09,214.32,4098.0,182.8386,182.9666,182.7617,182.9581,4098.0
2021-06-01 12:50:00,214.32,214.38,214.02,214.02,7444.0,182.9581,183.0093,182.702,182.702,7444.0
2021-06-01 12:55:00,214.0,214.08,213.94,214.07,7123.0,182.6849,182.7532,182.6337,182.7447,7123.0
2021-06-01 13:00:00,214.07,214.14,214.02,214.04,5029.0,182.7447,182.8044,182.702,182.7191,5029.0
2021-06-01 13:05:00,214.02,214.02,213.76,213.88,12693.0,182.702,182.702,182.48,182.5825,12693.0
2021-06-01 13:10:00,213.85,213.94,213.82,213.85,7489.0,182.5569,182.6337,182.5312,182.5569,7489.0
2021-06-01 13:15:00,213.87,213.92,213.82,213.85,5189.0,182.5739,182.6166,182.5312,182.5569,5189.0
2021-06-01 13:20:00,213.85,213.95,213.79,213.93,6557.0,182.5569,182.6422,182.5056,182.6252,6557.0
2021-06-01 13:25:00,213.86,213.87,213.62,213.63,7314.0,182.5654,182.5739,182.3605,182.3691,7314.0
2021-06-01 13:30:00,213.57,213.74,213.55,213.71,5038.0,182.3178,182.463,182.3008,182.4373,5038.0
2021-06-01 13:35:00,213.67,213.82,213.66,213.82,6227.0,182.4032,182.5312,182.3947,182.5312,6227.0
2021-06-01 13:40:00,213.81,213.82,213.61,213.65,7933.0,182.5227,182.5312,182.352,182.3861,7933.0
2021-06-01 13:45:00,213.66,213.66,213.21,213.23,24600.0,182.3947,182.3947,182.0105,182.0276,24600.0
2021-06-01 13:50:00,213.28,213.38,213.25,213.31,7471.0,182.0703,182.1556,182.0447,182.0959,7471.0
2021-06-01 13:55:00,213.33,213.49,213.29,213.43,7813.0,182.113,182.2495,182.0788,182.1983,7813.0
2021-06-01 14:00:00,213.37,213.47,213.3,213.43,18786.0,182.1471,182.2325,182.0873,182.1983,18786.0
2021-06-01 14:05:00,213.41,213.57,213.25,213.36,14570.0,182.1812,182.3178,182.0447,182.1386,14570.0
2021-06-01 14:10:00,213.34,213.44,213.31,213.39,5337.0,182.1215,182.2069,182.0959,182.1642,5337.0
2021-06-01 14:15:00,213.4,213.43,213.3,213.34,7250.0,182.1727,182.1983,182.0873,182.1215,7250.0
2021-06-01 14:20:00,213.31,213.54,213.29,213.45,3950.0,182.0959,182.2922,182.0788,182.2154,3950.0
2021-06-01 14:25:00,213.44,213.51,213.34,213.46,8583.0,182.2069,182.2666,182.1215,182.2239,8583.0
2021-06-01 14:30:00,213.49,213.49,213.29,213.4,10686.0,182.2495,182.2495,182.0788,182.1727,10686.0
2021-06-01 14:35:00,213.41,213.47,213.32,213.34,8074.0,182.1812,182.2325,182.1044,182.1215,8074.0
2021-06-01 14:40:00,213.34,213.51,213.34,213.41,5326.0,182.1215,182.2666,182.1215,182.1812,5326.0
2021-06-01 14:45:00,213.42,213.45,213.35,213.41,6392.0,182.1898,182.2154,182.13,182.1812,6392.0
2021-06-01 14:50:00,213.38,213.5,213.37,213.47,4599.0,182.1556,182.2581,182.1471,182.2325,4599.0
2021-06-01 14:55:00,213.49,213.59,213.48,213.55,5402.0,182.2495,182.3349,182.241,182.3008,5402.0
2021-06-01 15:00:00,213.56,213.57,213.45,213.56,8122.0,182.3093,182.3178,182.2154,182.3093,8122.0
2021-06-01 15:05:00,213.51,213.55,213.38,213.5,6672.0,182.2666,182.3008,182.1556,182.2581,6672.0
2021-06-01 15:10:00,213.48,213.5,213.38,213.45,10552.0,182.241,182.2581,182.1556,182.2154,10552.0
2021-06-01 15:15:00,213.46,213.48,213.37,213.38,8668.0,182.2239,182.241,182.1471,182.1556,8668.0
2021-06-01 15:20:00,213.38,213.61,213.35,213.61,6884.0,182.1556,182.352,182.13,182.352,6884.0
2021-06-01 15:25:00,213.62,213.65,213.48,213.5,8236.0,182.3605,182.3861,182.241,182.2581,8236.0
2021-06-01 15:30:00,213.49,213.5,213.28,213.43,10076.0,182.2495,182.2581,182.0703,182.1983,10076.0
2021-06-01 15:35:00,213.45,213.48,213.31,213.42,20759.0,182.2154,182.241,182.0959,182.1898,20759.0
2021-06-01 15:40:00,213.46,213.49,213.38,213.47,10044.0,182.2239,182.2495,182.1556,182.2325,10044.0
2021-06-01 15:45:00,213.47,213.77,213.44,213.75,11249.0,182.2325,182.4886,182.2069,182.4715,11249.0
2021-06-01 15:50:00,213.7,213.74,213.4,213.69,29862.0,182.4288,182.463,182.1727,182.4203,29862.0
2021-06-01 15:55:00,213.66,213.66,213.25,213.33,78859.0,182.3947,182.3947,182.0447,182.113,78859.0
2021-06-02 09:30:00,214.29,214.29,212.5,212.99,86050.0,182.9325,182.9325,181.4044,181.8227,86050.0
2021-06-02 09:35:00,213.17,213.17,212.37,212.41,13384.0,181.9764,181.9764,181.2934,181.3276,13384.0
2021-06-02 09:40:00,212.34,212.67,212.22,212.5,12181.0,181.2678,181.5495,181.1654,181.4044,12181.0
2021-06-02 09:45:00,212.45,212.91,212.44,212.68,15158.0,181.3617,181.7544,181.3532,181.5581,15158.0
2021-06-02 09:50:00,212.67,212.69,212.31,212.32,15139.0,181.5495,181.5666,181.2422,181.2507,15139.0
2021-06-02 09:55:00,212.24,212.56,212.15,212.16,13951.0,181.1825,181.4556,181.1056,181.1142,13951.0
2021-06-02 10:00:00,212.19,212.76,212.19,212.58,13034.0,181.1398,181.6264,181.1398,181.4727,13034.0
2021-06-02 10:05:00,212.61,212.64,212.09,212.13,11106.0,181.4983,181.5239,181.0544,181.0886,11106.0
2021-06-02 10:10:00,212.16,212.63,212.07,212.57,17416.0,181.1142,181.5154,181.0373,181.4642,17416.0
2021-06-02 10:15:00,212.56,212.56,212.11,212.33,14807.0,181.4556,181.4556,181.0715,181.2593,14807.0
2021-06-02 10:20:00,212.27,212.45,212.21,212.4,38802.0,181.2081,181.3617,181.1568,181.319,38802.0
2021-06-02 10:25:00,212.35,212.38,212.21,212.26,19439.0,181.2764,181.302,181.1568,181.1995,19439.0
2021-06-02 10:30:00,212.28,212.57,212.22,212.44,27966.0,181.2166,181.4642,181.1654,181.3532,27966.0
2021-06-02 10:35:00,212.42,212.42,211.74,211.76,24310.0,181.3361,181.3361,180.7556,180.7727,24310.0
2021-06-02 10:40:00,211.8,212.06,211.75,212.0,13493.0,180.8068,181.0288,180.7642,180.9776,13493.0
2021-06-02 10:45:00,212.0,212.29,211.86,212.19,23438.0,180.9776,181.2251,180.8581,181.1398,23438.0
2021-06-02 10:50:00,212.29,212.58,212.28,212.57,11098.0,181.2251,181.4727,181.2166,181.4642,11098.0
2021-06-02 10:55:00,212.59,212.8,212.56,212.7,11535.0,181.4812,181.6605,181.4556,181.5751,11535.0
2021-06-02 11:00:00,212.69,212.82,212.54,212.67,12333.0,181.5666,181.6776,181.4386,181.5495,12333.0
2021-06-02 11:05:00,212.67,212.78,212.62,212.78,10623.0,181.5495,181.6434,181.5068,181.6434,10623.0
2021-06-02 11:10:00,212.79,212.8,212.59,212.63,10844.0,181.652,181.6605,181.4812,181.5154,10844.0
2021-06-02 11:15:00,212.58,212.77,212.48,212.53,11104.0,181.4727,181.6349,181.3873,181.43,11104.0
2021-06-02 11:20:00,212.49,212.58,212.43,212.51,9770.0,181.3959,181.4727,181.3447,181.4129,9770.0
2021-06-02 11:25:00,212.5,212.57,212.3,212.3,11712.0,181.4044,181.4642,181.2337,181.2337,11712.0
2021-06-02 11:30:00,212.3,212.54,212.11,212.41,10701.0,181.2337,181.4386,181.0715,181.3276,10701.0
2021-06-02 11:35:00,212.42,212.46,212.13,212.17,8983.0,181.3361,181.3703,181.0886,181.1227,8983.0
2021-06-02 11:40:00,212.16,212.16,212.03,212.09,9836.0,181.1142,181.1142,181.0032,181.0544,9836.0
2021-06-02 11:45:00,212.08,212.19,212.02,212.08,11469.0,181.0459,181.1398,180.9946,181.0459,11469.0
2021-06-02 11:50:00,212.09,212.12,211.97,212.0,11606.0,181.0544,181.08,180.952,180.9776,11606.0
2021-06-02 11:55:00,212.02,212.03,211.7,211.79,18743.0,180.9946,181.0032,180.7215,180.7983,18743.0
2021-06-02 12:00:00,211.81,211.82,211.63,211.77,8653.0,180.8154,180.8239,180.6617,180.7812,8653.0
2021-06-02 12:05:00,211.78,211.89,211.72,211.83,5617.0,180.7898,180.8837,180.7385,180.8324,5617.0
2021-06-02 12:10:00,211.81,211.93,211.74,211.8,9401.0,180.8154,180.9178,180.7556,180.8068,9401.0
2021-06-02 12:15:00,211.83,211.91,211.61,211.61,10002.0,180.8324,180.9007,180.6446,180.6446,10002.0
2021-06-02 12:20:00,211.63,211.77,211.56,211.6,15507.0,180.6617,180.7812,180.602,180.6361,15507.0
2021-06-02 12:25:00,211.59,211.6,211.23,211.31,17937.0,180.6276,180.6361,180.3202,180.3885,17937.0
2021-06-02 12:30:00,211.24,211.41,211.19,211.41,10676.0,180.3288,180.4739,180.2861,180.4739,10676.0
2021-06-02 12:35:00,211.49,211.64,211.43,211.61,7238.0,180.5422,180.6703,180.491,180.6446,7238.0
2021-06-02 12:40:00,211.57,211.62,211.31,211.46,14846.0,180.6105,180.6532,180.3885,180.5166,14846.0
2021-06-02 12:45:00,211.43,211.46,211.11,211.2,16360.0,180.491,180.5166,180.2178,180.2946,16360.0
2021-06-02 12:50:00,211.23,211.48,211.2,211.48,7935.0,180.3202,180.5337,180.2946,180.5337,7935.0
2021-06-02 12:55:00,211.47,211.52,211.26,211.35,8872.0,180.5251,180.5678,180.3459,180.4227,8872.0
2021-06-02 13:00:00,211.38,211.46,211.38,211.42,18247.0,180.4483,180.5166,180.4483,180.4824,18247.0
2021-06-02 13:05:00,211.42,211.45,211.34,211.37,9180.0,180.4824,180.5081,180.4142,180.4398,9180.0
2021-06-02 13:10:00,211.37,211.41,211.27,211.3,7190.0,180.4398,180.4739,180.3544,180.38,7190.0
2021-06-02 13:15:00,211.33,211.38,211.28,211.34,11364.0,180.4056,180.4483,180.3629,180.4142,11364.0
2021-06-02 13:20:00,211.33,211.43,211.23,211.23,9315.0,180.4056,180.491,180.3202,180.3202,9315.0
2021-06-02 13:25:00,211.23,211.47,211.22,211.44,12883.0,180.3202,180.5251,180.3117,180.4995,12883.0
2021-06-02 13:30:00,211.42,211.56,211.42,211.54,10090.0,180.4824,180.602,180.4824,180.5849,10090.0
2021-06-02 13:35:00,211.5,211.69,211.5,211.65,9114.0,180.5507,180.7129,180.5507,180.6788,9114.0
2021-06-02 13:40:00,211.66,211.66,211.46,211.54,10412.0,180.6873,180.6873,180.5166,180.5849,10412.0
2021-06-02 13:45:00,211.56,211.78,211.56,211.74,9673.0,180.602,180.7898,180.602,180.7556,9673.0
2021-06-02 13:50:00,211.75,211.75,211.63,211.69,6342.0,180.7642,180.7642,180.6617,180.7129,6342.0
2021-06-02 13:55:00,211.68,211.76,211.63,211.74,7751.0,180.7044,180.7727,180.6617,180.7556,7751.0
2021-06-02 14:00:00,211.76,211.81,211.69,211.75,9580.0,180.7727,180.8154,180.7129,180.7642,9580.0
2021-06-02 14:05:00,211.77,211.77,211.32,211.32,16153.0,180.7812,180.7812,180.3971,180.3971,16153.0
2021-06-02 14:10:00,211.29,211.49,211.28,211.49,12826.0,180.3715,180.5422,180.3629,180.5422,12826.0
2021-06-02 14:15:00,211.51,211.64,211.49,211.6,7889.0,180.5593,180.6703,180.5422,180.6361,7889.0
2021-06-02 14:20:00,211.59,211.66,211.57,211.62,8327.0,180.6276,180.6873,180.6105,180.6532,8327.0
2021-06-02 14:25:00,211.64,211.71,211.51,211.52,11890.0,180.6703,180.73,180.5593,180.5678,11890.0
2021-06-02 14:30:00,211.5,211.53,211.44,211.52,7969.0,180.5507,180.5763,180.4995,180.5678,7969.0
2021-06-02 14:35:00,211.52,211.52,211.37,211.44,8949.0,180.5678,180.5678,180.4398,180.4995,8949.0
2021-06-02 14:40:00,211.45,211.45,211.2,211.23,11656.0,180.5081,180.5081,180.2946,180.3202,11656.0
2021-06-02 14:45:00,211.29,211.32,211.21,211.27,12401.0,180.3715,180.3971,180.3032,180.3544,12401.0
2021-06-02 14:50:00,211.3,211.32,211.16,211.2,8971.0,180.38,180.3971,180.2605,180.2946,8971.0
2021-06-02 14:55:00,211.21,211.22,211.0,211.02,21065.0,180.3032,180.3117,180.1239,180.141,21065.0
2021-06-02 15:00:00,211.02,211.31,211.01,211.21,11260.0,180.141,180.3885,180.1324,180.3032,11260.0
2021-06-02 15:05:00,211.2,211.48,211.19,211.47,10242.0,180.2946,180.5337,180.2861,180.5251,10242.0
2021-06-02 15:10:00,211.49,211.79,211.48,211.79,8175.0,180.5422,180.7983,180.5337,180.7983,8175.0
2021-06-02 15:15:00,211.79,211.87,211.7,211.77,21050.0,180.7983,180.8666,180.7215,180.7812,21050.0
2021-06-02 15:20:00,211.77,211.78,211.53,211.65,9434.0,180.7812,180.7898,180.5763,180.6788,9434.0
2021-06-02 15:25:00,211.65,211.77,211.59,211.7,9712.0,180.6788,180.7812,180.6276,180.7215,9712.0
2021-06-02 15:30:00,211.7,211.7,211.47,211.52,14905.0,180.7215,180.7215,180.5251,180.5678,14905.0
2021-06-02 15:35:00,211.5,211.94,211.47,211.82,32572.0,180.5507,180.9264,180.5251,180.8239,32572.0
2021-06-02 15:40:00,211.84,211.98,211.73,211.96,18357.0,180.841,180.9605,180.7471,180.9434,18357.0
2021-06-02 15:45:00,211.96,211.97,211.84,211.95,27555.0,180.9434,180.952,180.841,180.9349,27555.0
2021-06-02 15:50:00,211.94,212.14,211.82,212.02,45524.0,180.9264,181.0971,180.8239,180.9946,45524.0
2021-06-02 15:55:00,212.02,212.03,211.63,211.91,139256.0,180.9946,181.0032,180.6617,180.9007,139256.0
2021-06-03 09:30:00,211.05,211.29,210.52,210.56,56078.0,180.1666,180.3715,179.7141,179.7483,56078.0
2021-06-03 09:35:00,210.61,211.5,210.4,211.15,15253.0,179.791,180.5507,179.6117,180.252,15253.0
2021-06-03 09:40:00,211.12,211.69,211.11,211.25,15871.0,180.2263,180.7129,180.2178,180.3373,15871.0
2021-06-03 09:45:00,211.22,211.22,210.47,210.51,13368.0,180.3117,180.3117,179.6715,179.7056,13368.0
2021-06-03 09:50:00,210.53,210.54,210.21,210.28,17659.0,179.7227,179.7312,179.4495,179.5093,17659.0
2021-06-03 09:55:00,210.2,210.66,210.13,210.36,15848.0,179.441,179.8337,179.3812,179.5776,15848.0
2021-06-03 10:00:00,210.27,210.55,210.16,210.3,14851.0,179.5007,179.7398,179.4068,179.5263,14851.0
2021-06-03 10:05:00,210.28,210.58,210.25,210.36,13225.0,179.5093,179.7654,179.4837,179.5776,13225.0
2021-06-03 10:10:00,210.39,210.4,210.16,210.18,7141.0,179.6032,179.6117,179.4068,179.4239,7141.0
2021-06-03 10:15:00,210.23,210.89,210.23,210.83,12157.0,179.4666,180.03,179.4666,179.9788,12157.0
2021-06-03 10:20:00,210.82,211.2,210.69,211.09,14722.0,179.9702,180.2946,179.8593,180.2007,14722.0
2021-06-03 10:25:00,211.13,211.32,210.9,211.14,12713.0,180.2349,180.3971,180.0385,180.2434,12713.0
2021-06-03 10:30:00,211.1,211.22,211.04,211.11,7071.0,180.2093,180.3117,180.1581,180.2178,7071.0
2021-06-03 10:35:00,211.1,211.37,211.1,211.27,5429.0,180.2093,180.4398,180.2093,180.3544,5429.0
2021-06-03 10:40:00,211.23,211.6,211.23,211.23,6582.0,180.3202,180.6361,180.3202,180.3202,6582.0
2021-06-03 10:45:00,211.18,211.49,211.14,211.49,22819.0,180.2776,180.5422,180.2434,180.5422,22819.0
2021-06-03 10:50:00,211.49,212.05,211.46,211.87,14942.0,180.5422,181.0203,180.5166,180.8666,14942.0
2021-06-03 10:55:00,211.89,212.04,211.82,211.94,12705.0,180.8837,181.0117,180.8239,180.9264,12705.0
2021-06-03 11:00:00,211.96,212.79,211.95,212.79,21362.0,180.9434,181.652,180.9349,181.652,21362.0
2021-06-03 11:05:00,212.81,213.1,212.69,213.04,16726.0,181.669,181.9166,181.5666,181.8654,16726.0
2021-06-03 11:10:00,213.02,213.02,212.39,212.6,18846.0,181.8483,181.8483,181.3105,181.4898,18846.0
2021-06-03 11:15:00,212.63,212.77,212.55,212.7,7769.0,181.5154,181.6349,181.4471,181.5751,7769.0
2021-06-03 11:20:00,212.72,212.94,212.7,212.94,7920.0,181.5922,181.78,181.5751,181.78,7920.0
2021-06-03 11:25:00,212.94,213.18,212.94,213.03,8805.0,181.78,181.9849,181.78,181.8569,8805.0
2021-06-03 11:30:00,213.03,213.09,212.79,212.81,12117.0,181.8569,181.9081,181.652,181.669,12117.0
2021-06-03 11:35:00,212.83,213.03,212.78,212.92,12533.0,181.6861,181.8569,181.6434,181.7629,12533.0
2021-06-03 11:40:00,212.87,212.99,212.82,212.89,5127.0,181.7203,181.8227,181.6776,181.7373,5127.0
2021-06-03 11:45:00,212.91,212.98,212.74,212.78,7149.0,181.7544,181.8142,181.6093,181.6434,7149.0
2021-06-03 11:50:00,212.75,212.94,212.72,212.87,14616.0,181.6178,181.78,181.5922,181.7203,14616.0
2021-06-03 11:55:00,212.89,212.94,212.64,212.74,17660.0,181.7373,181.78,181.5239,181.6093,17660.0
2021-06-03 12:00:00,212.74,212.8,212.54,212.56,4582.0,181.6093,181.6605,181.4386,181.4556,4582.0
2021-06-03 12:05:00,212.59,212.83,212.55,212.64,6716.0,181.4812,181.6861,181.4471,181.5239,6716.0
2021-06-03 12:10:00,212.56,212.68,212.51,212.56,5995.0,181.4556,181.5581,181.4129,181.4556,5995.0
2021-06-03 12:15:00,212.55,212.79,212.54,212.79,8519.0,181.4471,181.652,181.4386,181.652,8519.0
2021-06-03 12:20:00,212.79,212.8,212.5,212.77,20194.0,181.652,181.6605,181.4044,181.6349,20194.0
2021-06-03 12:25:00,212.76,212.77,212.4,212.49,6512.0,181.6264,181.6349,181.319,181.3959,6512.0
2021-06-03 12:30:00,212.52,212.56,212.06,212.14,8019.0,181.4215,181.4556,181.0288,181.0971,8019.0
2021-06-03 12:35:00,212.09,212.38,212.0,212.36,7770.0,181.0544,181.302,180.9776,181.2849,7770.0
2021-06-03 12:40:00,212.34,212.38,212.09,212.09,5582.0,181.2678,181.302,181.0544,181.0544,5582.0
2021-06-03 12:45:00,212.07,212.16,211.85,211.85,6307.0,181.0373,181.1142,180.8495,180.8495,6307.0
2021-06-03 12:50:00,211.84,211.95,211.8,211.82,5123.0,180.841,180.9349,180.8068,180.8239,5123.0
2021-06-03 12:55:00,211.81,211.87,211.68,211.87,6695.0,180.8154,180.8666,180.7044,180.8666,6695.0
2021-06-03 13:00:00,211.89,212.0,211.82,211.97,4720.0,180.8837,180.9776,180.8239,180.952,4720.0
2021-06-03 13:05:00,211.97,212.03,211.68,211.88,10682.0,180.952,181.0032,180.7044,180.8751,10682.0
2021-06-03 13:10:00,211.96,211.99,211.76,211.84,8845.0,180.9434,180.969,180.7727,180.841,8845.0
2021-06-03 13:15:00,211.74,211.74,211.6,211.6,2748.0,180.7556,180.7556,180.6361,180.6361,2748.0
2021-06-03 13:20:00,211.73,212.0,211.67,212.0,8027.0,180.7471,180.9776,180.6959,180.9776,8027.0
2021-06-03 13:25:00,212.0,212.12,212.0,212.06,7017.0,180.9776,181.08,180.9776,181.0288,7017.0
2021-06-03 13:30:00,212.02,212.23,212.01,212.22,6189.0,180.9946,181.1739,180.9861,181.1654,6189.0
2021-06-03 13:35:00,212.21,212.3,212.19,212.28,5413.0,181.1568,181.2337,181.1398,181.2166,5413.0
2021-06-03 13:40:00,212.23,212.51,212.17,212.41,9842.0,181.1739,181.4129,181.1227,181.3276,9842.0
2021-06-03 13:45:00,212.39,212.39,212.06,212.22,4927.0,181.3105,181.3105,181.0288,181.1654,4927.0
2021-06-03 13:50:00,212.17,212.18,212.05,212.18,3765.0,181.1227,181.1312,181.0203,181.1312,3765.0
2021-06-03 13:55:00,212.17,212.18,212.02,212.14,4865.0,181.1227,181.1312,180.9946,181.0971,4865.0
2021-06-03 14:00:00,212.13,212.16,212.04,212.06,4438.0,181.0886,181.1142,181.0117,181.0288,4438.0
2021-06-03 14:05:00,212.02,212.02,211.86,211.97,8456.0,180.9946,180.9946,180.8581,180.952,8456.0
2021-06-03 14:10:00,211.97,211.97,211.84,211.84,5645.0,180.952,180.952,180.841,180.841,5645.0
2021-06-03 14:15:00,211.85,211.85,211.7,211.8,7937.0,180.8495,180.8495,180.7215,180.8068,7937.0
2021-06-03 14:20:00,211.81,211.91,211.72,211.91,6713.0,180.8154,180.9007,180.7385,180.9007,6713.0
2021-06-03 14:25:00,211.89,211.99,211.82,211.89,4847.0,180.8837,180.969,180.8239,180.8837,4847.0
2021-06-03 14:30:00,211.88,211.89,211.69,211.72,6336.0,180.8751,180.8837,180.7129,180.7385,6336.0
2021-06-03 14:35:00,211.7,211.97,211.7,211.82,14707.0,180.7215,180.952,180.7215,180.8239,14707.0
2021-06-03 14:40:00,211.82,211.96,211.74,211.87,7313.0,180.8239,180.9434,180.7556,180.8666,7313.0
2021-06-03 14:45:00,211.89,211.95,211.86,211.93,4513.0,180.8837,180.9349,180.8581,180.9178,4513.0
2021-06-03 14:50:00,211.89,211.95,211.78,211.84,6587.0,180.8837,180.9349,180.7898,180.841,6587.0
2021-06-03 14:55:00,211.87,211.9,211.78,211.8,2970.0,180.8666,180.8922,180.7898,180.8068,2970.0
2021-06-03 15:00:00,211.75,211.82,211.73,211.77,6971.0,180.7642,180.8239,180.7471,180.7812,6971.0
2021-06-03 15:05:00,211.74,211.78,211.62,211.63,3986.0,180.7556,180.7898,180.6532,180.6617,3986.0
2021-06-03 15:10:00,211.63,211.73,211.58,211.73,7453.0,180.6617,180.7471,180.619,180.7471,7453.0
2021-06-03 15:15:00,211.73,211.84,211.7,211.74,7572.0,180.7471,180.841,180.7215,180.7556,7572.0
2021-06-03 15:20:00,211.69,211.74,211.62,211.71,4773.0,180.7129,180.7556,180.6532,180.73,4773.0
2021-06-03 15:25:00,211.71,211.93,211.69,211.93,6295.0,180.73,180.9178,180.7129,180.9178,6295.0
2021-06-03 15:30:00,211.92,211.93,211.71,211.93,14497.0,180.9093,180.9178,180.73,180.9178,14497.0
2021-06-03 15:35:00,211.91,212.02,211.84,211.98,9009.0,180.9007,180.9946,180.841,180.9605,9009.0
2021-06-03 15:40:00,212.0,212.0,211.7,211.87,23099.0,180.9776,180.9776,180.7215,180.8666,23099.0
2021-06-03 15:45:00,211.88,211.95,211.73,211.74,24697.0,180.8751,180.9349,180.7471,180.7556,24697.0
2021-06-03 15:50:00,211.7,211.99,211.66,211.75,34250.0,180.7215,180.969,180.6873,180.7642,34250.0
2021-06-03 15:55:00,211.75,212.06,211.75,211.97,83062.0,180.7642,181.0288,180.7642,180.952,83062.0
2021-06-04 09:30:00,212.41,213.4,212.41,212.92,55175.0,181.3276,182.1727,181.3276,181.7629,55175.0
2021-06-04 09:35:00,212.9,213.22,212.63,212.97,16925.0,181.7459,182.019,181.5154,181.8056,16925.0
2021-06-04 09:40:00,212.97,212.97,212.41,212.42,16862.0,181.8056,181.8056,181.3276,181.3361,16862.0
2021-06-04 09:45:00,212.38,212.38,211.54,211.54,18160.0,181.302,181.302,180.5849,180.5849,18160.0
2021-06-04 09:50:00,211.57,211.57,210.67,210.67,26275.0,180.6105,180.6105,179.8422,179.8422,26275.0
2021-06-04 09:55:00,210.6,211.04,210.32,210.54,58501.0,179.7824,180.1581,179.5434,179.7312,58501.0
2021-06-04 10:00:00,210.53,210.65,209.48,209.84,84022.0,179.7227,179.8251,178.8263,179.1337,84022.0
2021-06-04 10:05:00,209.81,210.04,209.73,209.78,42903.0,179.108,179.3044,179.0397,179.0824,42903.0
2021-06-04 10:10:00,209.77,210.35,209.7,210.33,24801.0,179.0739,179.569,179.0141,179.5519,24801.0
2021-06-04 10:15:00,210.33,210.33,209.95,210.24,16105.0,179.5519,179.5519,179.2276,179.4751,16105.0
2021-06-04 10:20:00,210.27,210.3,210.09,210.16,7505.0,179.5007,179.5263,179.3471,179.4068,7505.0
2021-06-04 10:25:00,210.2,210.39,209.9,209.98,17862.0,179.441,179.6032,179.1849,179.2532,17862.0
2021-06-04 10:30:00,210.01,210.09,209.75,209.91,16906.0,179.2788,179.3471,179.0568,179.1934,16906.0
2021-06-04 10:35:00,209.9,209.9,209.33,209.45,26516.0,179.1849,179.1849,178.6983,178.8007,26516.0
2021-06-04 10:40:00,209.47,209.61,208.84,209.1,29874.0,178.8178,178.9373,178.28,178.5019,29874.0
2021-06-04 10:45:00,209.05,209.24,208.97,209.0,26035.0,178.4593,178.6215,178.391,178.4166,26035.0
2021-06-04 10:50:00,209.09,209.4,209.09,209.24,15336.0,178.4934,178.758,178.4934,178.6215,15336.0
2021-06-04 10:55:00,209.28,209.29,209.07,209.21,8347.0,178.6556,178.6641,178.4763,178.5958,8347.0
2021-06-04 11:00:00,209.25,209.34,209.04,209.05,16716.0,178.63,178.7068,178.4507,178.4593,16716.0
2021-06-04 11:05:00,209.04,209.2,208.71,208.71,19052.0,178.4507,178.5873,178.169,178.169,19052.0
2021-06-04 11:10:00,208.7,209.13,208.63,208.99,8971.0,178.1605,178.5275,178.1007,178.408,8971.0
2021-06-04 11:15:00,209.01,209.19,209.01,209.11,11281.0,178.4251,178.5788,178.4251,178.5105,11281.0
2021-06-04 11:20:00,209.12,209.2,208.84,209.09,14978.0,178.519,178.5873,178.28,178.4934,14978.0
2021-06-04 11:25:00,209.11,209.48,209.11,209.37,17535.0,178.5105,178.8263,178.5105,178.7324,17535.0
2021-06-04 11:30:00,209.44,209.61,209.37,209.61,6960.0,178.7922,178.9373,178.7324,178.9373,6960.0
2021-06-04 11:35:00,209.61,209.77,209.41,209.42,28535.0,178.9373,179.0739,178.7666,178.7751,28535.0
2021-06-04 11:40:00,209.42,209.58,209.39,209.53,12487.0,178.7751,178.9117,178.7495,178.869,12487.0
2021-06-04 11:45:00,209.51,209.51,209.12,209.37,10261.0,178.8519,178.8519,178.519,178.7324,10261.0
2021-06-04 11:50:00,209.37,209.37,208.86,208.94,33497.0,178.7324,178.7324,178.2971,178.3653,33497.0
2021-06-04 11:55:00,208.91,209.4,208.74,209.25,22113.0,178.3397,178.758,178.1946,178.63,22113.0
2021-06-04 12:00:00,209.24,209.42,209.14,209.39,10188.0,178.6215,178.7751,178.5361,178.7495,10188.0
2021-06-04 12:05:00,209.38,209.38,208.98,208.99,5871.0,178.741,178.741,178.3995,178.408,5871.0
2021-06-04 12:10:00,209.0,209.36,209.0,209.28,16401.0,178.4166,178.7239,178.4166,178.6556,16401.0
2021-06-04 12:15:00,209.33,209.49,209.18,209.45,20341.0,178.6983,178.8349,178.5702,178.8007,20341.0
2021-06-04 12:20:00,209.42,209.45,209.2,209.22,15603.0,178.7751,178.8007,178.5873,178.6044,15603.0
2021-06-04 12:25:00,209.22,209.4,209.2,209.28,14397.0,178.6044,178.758,178.5873,178.6556,14397.0
2021-06-04 12:30:00,209.28,209.33,209.24,209.32,9242.0,178.6556,178.6983,178.6215,178.6897,9242.0
2021-06-04 12:35:00,209.34,209.37,209.23,209.31,7977.0,178.7068,178.7324,178.6129,178.6812,7977.0
2021-06-04 12:40:00,209.31,209.56,209.31,209.48,21622.0,178.6812,178.8946,178.6812,178.8263,21622.0
2021-06-04 12:45:00,209.49,209.49,209.28,209.3,6941.0,178.8349,178.8349,178.6556,178.6727,6941.0
2021-06-04 12:50:00,209.28,209.46,209.28,209.45,11971.0,178.6556,178.8093,178.6556,178.8007,11971.0
2021-06-04 12:55:00,209.4,209.45,209.25,209.41,19482.0,178.758,178.8007,178.63,178.7666,19482.0
2021-06-04 13:00:00,209.4,209.55,209.39,209.55,10943.0,178.758,178.8861,178.7495,178.8861,10943.0
2021-06-04 13:05:00,209.53,209.65,209.53,209.59,9032.0,178.869,178.9715,178.869,178.9202,9032.0
2021-06-04 13:10:00,209.62,209.81,209.46,209.48,21883.0,178.9458,179.108,178.8093,178.8263,21883.0
2021-06-04 13:15:00,209.47,209.52,209.46,209.46,8667.0,178.8178,178.8605,178.8093,178.8093,8667.0
2021-06-04 13:20:00,209.45,209.45,209.31,209.35,4676.0,178.8007,178.8007,178.6812,178.7154,4676.0
2021-06-04 13:25:00,209.4,209.55,209.29,209.5,13480.0,178.758,178.8861,178.6641,178.8434,13480.0
2021-06-04 13:30:00,209.48,209.48,209.3,209.34,4555.0,178.8263,178.8263,178.6727,178.7068,4555.0
2021-06-04 13:35:00,209.33,209.7,209.33,209.48,10308.0,178.6983,179.0141,178.6983,178.8263,10308.0
2021-06-04 13:40:00,209.43,209.46,209.24,209.34,7871.0,178.7836,178.8093,178.6215,178.7068,7871.0
2021-06-04 13:45:00,209.34,209.49,209.23,209.36,15758.0,178.7068,178.8349,178.6129,178.7239,15758.0
2021-06-04 13:50:00,209.4,209.41,209.03,209.21,8569.0,178.758,178.7666,178.4422,178.5958,8569.0
2021-06-04 13:55:00,209.21,209.4,209.15,209.4,7512.0,178.5958,178.758,178.5446,178.758,7512.0
2021-06-04 14:00:00,209.38,209.39,209.2,209.26,8609.0,178.741,178.7495,178.5873,178.6385,8609.0
2021-06-04 14:05:00,209.24,209.48,209.24,209.45,14238.0,178.6215,178.8263,178.6215,178.8007,14238.0
2021-06-04 14:10:00,209.41,209.5,209.38,209.5,5787.0,178.7666,178.8434,178.741,178.8434,5787.0
2021-06-04 14:15:00,209.48,209.73,209.4,209.69,12739.0,178.8263,179.0397,178.758,179.0056,12739.0
2021-06-04 14:20:00,209.71,209.8,209.67,209.68,7548.0,179.0227,179.0995,178.9885,178.9971,7548.0
2021-06-04 14:25:00,209.67,209.8,209.66,209.8,7532.0,178.9885,179.0995,178.98,179.0995,7532.0
2021-06-04 14:30:00,209.79,210.06,209.67,209.78,16924.0,179.091,179.3215,178.9885,179.0824,16924.0
2021-06-04 14:35:00,209.79,209.87,209.74,209.84,7193.0,179.091,179.1593,179.0483,179.1337,7193.0
2021-06-04 14:40:00,209.82,209.86,209.7,209.77,27204.0,179.1166,179.1507,179.0141,179.0739,27204.0
2021-06-04 14:45:00,209.74,209.77,209.59,209.61,11674.0,179.0483,179.0739,178.9202,178.9373,11674.0
2021-06-04 14:50:00,209.61,209.63,209.26,209.43,17661.0,178.9373,178.9544,178.6385,178.7836,17661.0
2021-06-04 14:55:00,209.44,209.64,209.38,209.62,9017.0,178.7922,178.9629,178.741,178.9458,9017.0
2021-06-04 15:00:00,209.62,209.64,209.49,209.49,11673.0,178.9458,178.9629,178.8349,178.8349,11673.0
2021-06-04 15:05:00,209.49,209.62,209.49,209.55,7068.0,178.8349,178.9458,178.8349,178.8861,7068.0
2021-06-04 15:10:00,209.54,209.83,209.5,209.7,14925.0,178.8776,179.1251,178.8434,179.0141,14925.0
2021-06-04 15:15:00,209.67,209.72,209.59,209.72,7711.0,178.9885,179.0312,178.9202,179.0312,7711.0
2021-06-04 15:20:00,209.73,209.92,209.63,209.9,23514.0,179.0397,179.2019,178.9544,179.1849,23514.0
2021-06-04 15:25:00,209.91,210.04,209.82,210.01,11523.0,179.1934,179.3044,179.1166,179.2788,11523.0
2021-06-04 15:30:00,210.0,210.18,210.0,210.16,11664.0,179.2702,179.4239,179.2702,179.4068,11664.0
2021-06-04 15:35:00,210.16,210.38,210.15,210.37,21920.0,179.4068,179.5946,179.3983,179.5861,21920.0
2021-06-04 15:40:00,210.4,210.51,210.33,210.51,22334.0,179.6117,179.7056,179.5519,179.7056,22334.0
2021-06-04 15:45:00,210.54,210.62,210.48,210.58,26419.0,179.7312,179.7995,179.68,179.7654,26419.0
2021-06-04 15:50:00,210.57,210.68,210.51,210.66,42189.0,179.7568,179.8507,179.7056,179.8337,42189.0
2021-06-04 15:55:00,210.64,210.72,210.5,210.63,116794.0,179.8166,179.8849,179.6971,179.808,116794.0
2021-06-07 09:30:00,210.59,211.42,210.31,211.42,76545.0,179.7739,180.4824,179.5349,180.4824,76545.0
2021-06-07 09:35:00,211.38,212.2,210.95,212.2,29465.0,180.4483,181.1483,180.0812,181.1483,29465.0
2021-06-07 09:40:00,212.21,212.31,211.63,211.65,25623.0,181.1568,181.2422,180.6617,180.6788,25623.0
2021-06-07 09:45:00,211.76,211.96,211.55,211.79,17583.0,180.7727,180.9434,180.5934,180.7983,17583.0
2021-06-07 09:50:00,211.85,212.07,211.39,211.55,19951.0,180.8495,181.0373,180.4568,180.5934,19951.0
2021-06-07 09:55:00,211.55,211.64,211.17,211.42,18808.0,180.5934,180.6703,180.269,180.4824,18808.0
2021-06-07 10:00:00,211.46,211.49,211.07,211.14,24750.0,180.5166,180.5422,180.1837,180.2434,24750.0
2021-06-07 10:05:00,211.09,211.21,210.79,211.03,22525.0,180.2007,180.3032,179.9446,180.1495,22525.0
2021-06-07 10:10:00,210.97,211.29,210.89,210.96,16227.0,180.0983,180.3715,180.03,180.0898,16227.0
2021-06-07 10:15:00,211.0,211.07,210.81,210.9,17303.0,180.1239,180.1837,179.9617,180.0385,17303.0
2021-06-07 10:20:00,210.91,211.12,210.84,210.99,10436.0,180.0471,180.2263,179.9873,180.1154,10436.0
2021-06-07 10:25:00,210.98,211.06,210.74,210.9,15902.0,180.1068,180.1751,179.902,180.0385,15902.0
2021-06-07 10:30:00,210.87,210.97,210.68,210.88,21903.0,180.0129,180.0983,179.8507,180.0215,21903.0
2021-06-07 10:35:00,210.84,211.02,210.84,210.99,13549.0,179.9873,180.141,179.9873,180.1154,13549.0
2021-06-07 10:40:00,211.06,211.28,211.03,211.03,14785.0,180.1751,180.3629,180.1495,180.1495,14785.0
2021-06-07 10:45:00,211.08,211.28,210.85,210.85,14931.0,180.1922,180.3629,179.9959,179.9959,14931.0
2021-06-07 10:50:00,210.88,211.07,210.61,211.04,17122.0,180.0215,180.1837,179.791,180.1581,17122.0
2021-06-07 10:55:00,211.08,211.14,210.89,210.97,20279.0,180.1922,180.2434,180.03,180.0983,20279.0
2021-06-07 11:00:00,210.96,211.45,210.96,211.41,21504.0,180.0898,180.5081,180.0898,180.4739,21504.0
2021-06-07 11:05:00,211.4,211.48,211.3,211.38,18835.0,180.4654,180.5337,180.38,180.4483,18835.0
2021-06-07 11:10:00,211.37,211.9,211.28,211.75,33262.0,180.4398,180.8922,180.3629,180.7642,33262.0
2021-06-07 11:15:00,211.75,212.3,211.75,212.3,21163.0,180.7642,181.2337,180.7642,181.2337,21163.0
2021-06-07 11:20:00,212.28,212.38,212.08,212.1,19663.0,181.2166,181.302,181.0459,181.0629,19663.0
2021-06-07 11:25:00,212.08,212.34,211.94,212.13,18542.0,181.0459,181.2678,180.9264,181.0886,18542.0
2021-06-07 11:30:00,212.13,212.3,211.92,212.0,20646.0,181.0886,181.2337,180.9093,180.9776,20646.0
2021-06-07 11:35:00,212.02,212.09,211.89,211.98,10643.0,180.9946,181.0544,180.8837,180.9605,10643.0
2021-06-07 11:40:00,211.97,212.03,211.78,211.88,13137.0,180.952,181.0032,180.7898,180.8751,13137.0
2021-06-07 11:45:00,211.88,212.0,211.86,211.98,17032.0,180.8751,180.9776,180.8581,180.9605,17032.0
2021-06-07 11:50:00,211.97,212.3,211.97,212.26,25738.0,180.952,181.2337,180.952,181.1995,25738.0
2021-06-07 11:55:00,212.22,212.68,212.2,212.61,20569.0,181.1654,181.5581,181.1483,181.4983,20569.0
2021-06-07 12:00:00,212.61,213.16,212.57,213.16,28894.0,181.4983,181.9678,181.4642,181.9678,28894.0
2021-06-07 12:05:00,213.13,213.21,213.0,213.21,18480.0,181.9422,182.0105,181.8312,182.0105,18480.0
2021-06-07 12:10:00,213.21,213.59,213.2,213.45,25312.0,182.0105,182.3349,182.002,182.2154,25312.0
2021-06-07 12:15:00,213.47,213.64,213.36,213.61,21455.0,182.2325,182.3776,182.1386,182.352,21455.0
2021-06-07 12:20:00,213.64,213.83,213.37,213.47,44048.0,182.3776,182.5398,182.1471,182.2325,44048.0
2021-06-07 12:25:00,213.47,213.76,213.45,213.66,14463.0,182.2325,182.48,182.2154,182.3947,14463.0
2021-06-07 12:30:00,213.74,213.83,213.71,213.82,18352.0,182.463,182.5398,182.4373,182.5312,18352.0
2021-06-07 12:35:00,213.86,214.13,213.86,214.09,26785.0,182.5654,182.7959,182.5654,182.7617,26785.0
2021-06-07 12:40:00,214.12,214.25,214.09,214.24,23682.0,182.7873,182.8983,182.7617,182.8898,23682.0
2021-06-07 12:45:00,214.25,214.42,214.2,214.27,21346.0,182.8983,183.0434,182.8556,182.9154,21346.0
2021-06-07 12:50:00,214.25,214.49,214.13,214.49,18025.0,182.8983,183.1032,182.7959,183.1032,18025.0
2021-06-07 12:55:00,214.47,214.63,214.42,214.61,23610.0,183.0861,183.2227,183.0434,183.2056,23610.0
2021-06-07 13:00:00,214.63,214.65,214.35,214.62,14554.0,183.2227,183.2398,182.9837,183.2142,14554.0
2021-06-07 13:05:00,214.64,214.65,214.43,214.52,14424.0,183.2313,183.2398,183.052,183.1288,14424.0
2021-06-07 13:10:00,214.46,214.55,214.33,214.5,16096.0,183.0776,183.1544,182.9666,183.1117,16096.0
2021-06-07 13:15:00,214.49,214.65,214.39,214.58,14390.0,183.1032,183.2398,183.0178,183.18,14390.0
2021-06-07 13:20:00,214.56,214.8,214.56,214.79,18105.0,183.163,183.3678,183.163,183.3593,18105.0
2021-06-07 13:25:00,214.8,214.97,214.7,214.91,30659.0,183.3678,183.513,183.2825,183.4617,30659.0
2021-06-07 13:30:00,214.94,214.94,214.75,214.8,13308.0,183.4874,183.4874,183.3252,183.3678,13308.0
2021-06-07 13:35:00,214.8,215.41,214.8,215.31,44313.0,183.3678,183.8886,183.3678,183.8032,44313.0
2021-06-07 13:40:00,215.31,215.31,214.77,214.8,26264.0,183.8032,183.8032,183.3422,183.3678,26264.0
2021-06-07 13:45:00,214.81,214.85,214.5,214.52,40386.0,183.3764,183.4105,183.1117,183.1288,40386.0
2021-06-07 13:50:00,214.55,214.74,214.44,214.73,15598.0,183.1544,183.3166,183.0605,183.3081,15598.0
2021-06-07 13:55:00,214.74,214.74,214.58,214.63,12364.0,183.3166,183.3166,183.18,183.2227,12364.0
2021-06-07 14:00:00,214.65,214.72,214.49,214.68,20743.0,183.2398,183.2995,183.1032,183.2654,20743.0
2021-06-07 14:05:00,214.66,214.82,214.64,214.73,20493.0,183.2483,183.3849,183.2313,183.3081,20493.0
2021-06-07 14:10:00,214.73,214.87,214.63,214.65,15899.0,183.3081,183.4276,183.2227,183.2398,15899.0
2021-06-07 14:15:00,214.65,214.67,214.11,214.17,26800.0,183.2398,183.2569,182.7788,182.83,26800.0
2021-06-07 14:20:00,214.15,214.15,213.65,213.69,44472.0,182.813,182.813,182.3861,182.4203,44472.0
2021-06-07 14:25:00,213.63,213.85,213.63,213.74,10659.0,182.3691,182.5569,182.3691,182.463,10659.0
2021-06-07 14:30:00,213.75,213.85,213.68,213.78,12829.0,182.4715,182.5569,182.4117,182.4971,12829.0
2021-06-07 14:35:00,213.77,213.98,213.68,213.97,15606.0,182.4886,182.6678,182.4117,182.6593,15606.0
2021-06-07 14:40:00,213.97,214.11,213.78,213.93,42249.0,182.6593,182.7788,182.4971,182.6252,42249.0
2021-06-07 14:45:00,213.96,214.13,213.94,214.03,19802.0,182.6508,182.7959,182.6337,182.7105,19802.0
2021-06-07 14:50:00,214.0,214.17,213.85,214.15,20981.0,182.6849,182.83,182.5569,182.813,20981.0
2021-06-07 14:55:00,214.12,214.22,214.0,214.07,76592.0,182.7873,182.8727,182.6849,182.7447,76592.0
2021-06-07 15:00:00,214.09,214.38,214.05,214.1,36299.0,182.7617,183.0093,182.7276,182.7703,36299.0
2021-06-07 15:05:00,214.09,214.15,213.81,213.97,46129.0,182.7617,182.813,182.5227,182.6593,46129.0
2021-06-07 15:10:00,213.95,214.08,213.67,213.85,25489.0,182.6422,182.7532,182.4032,182.5569,25489.0
2021-06-07 15:15:00,213.84,213.92,213.69,213.88,13577.0,182.5483,182.6166,182.4203,182.5825,13577.0
2021-06-07 15:20:00,213.88,213.88,213.4,213.47,21969.0,182.5825,182.5825,182.1727,182.2325,21969.0
2021-06-07 15:25:00,213.48,213.7,213.46,213.69,22370.0,182.241,182.4288,182.2239,182.4203,22370.0
2021-06-07 15:30:00,213.71,213.72,213.37,213.41,26035.0,182.4373,182.4459,182.1471,182.1812,26035.0
2021-06-07 15:35:00,213.42,213.56,213.28,213.46,48241.0,182.1898,182.3093,182.0703,182.2239,48241.0
2021-06-07 15:40:00,213.43,213.51,213.09,213.14,35063.0,182.1983,182.2666,181.9081,181.9508,35063.0
2021-06-07 15:45:00,213.14,213.2,212.72,212.8,59807.0,181.9508,182.002,181.5922,181.6605,59807.0
2021-06-07 15:50:00,212.9,213.12,212.84,213.09,81866.0,181.7459,181.9337,181.6947,181.9081,81866.0
2021-06-07 15:55:00,213.09,213.18,212.81,212.92,173223.0,181.9081,181.9849,181.669,181.7629,173223.0
2021-06-08 09:30:00,212.85,213.3,211.63,211.63,89519.0,181.7032,182.0873,180.6617,180.6617,89519.0
2021-06-08 09:35:00,211.73,212.43,211.73,212.26,13033.0,180.7471,181.3447,180.7471,181.1995,13033.0
2021-06-08 09:40:00,212.19,212.48,211.95,212.27,15847.0,181.1398,181.3873,180.9349,181.2081,15847.0
2021-06-08 09:45:00,212.25,212.48,212.03,212.06,64195.0,181.191,181.3873,181.0032,181.0288,64195.0
2021-06-08 09:50:00,212.05,212.34,211.77,211.77,32284.0,181.0203,181.2678,180.7812,180.7812,32284.0
2021-06-08 09:55:00,211.81,211.82,211.53,211.74,12846.0,180.8154,180.8239,180.5763,180.7556,12846.0
2021-06-08 10:00:00,211.73,211.84,211.45,211.46,15290.0,180.7471,180.841,180.5081,180.5166,15290.0
2021-06-08 10:05:00,211.45,211.56,211.12,211.43,29421.0,180.5081,180.602,180.2263,180.491,29421.0
2021-06-08 10:10:00,211.39,211.63,211.25,211.63,25830.0,180.4568,180.6617,180.3373,180.6617,25830.0
2021-06-08 10:15:00,211.6,211.68,211.42,211.43,19869.0,180.6361,180.7044,180.4824,180.491,19869.0
2021-06-08 10:20:00,211.43,211.85,211.43,211.52,25520.0,180.491,180.8495,180.491,180.5678,25520.0
2021-06-08 10:25:00,211.59,211.59,211.13,211.25,30729.0,180.6276,180.6276,180.2349,180.3373,30729.0
2021-06-08 10:30:00,211.29,211.4,210.61,210.72,33242.0,180.3715,180.4654,179.791,179.8849,33242.0
2021-06-08 10:35:00,210.72,210.91,210.44,210.91,23072.0,179.8849,180.0471,179.6459,180.0471,23072.0
2021-06-08 10:40:00,210.95,211.07,210.82,210.95,13541.0,180.0812,180.1837,179.9702,180.0812,13541.0
2021-06-08 10:45:00,210.9,210.99,210.74,210.75,14191.0,180.0385,180.1154,179.902,179.9105,14191.0
2021-06-08 10:50:00,210.76,210.77,210.2,210.44,49101.0,179.919,179.9276,179.441,179.6459,49101.0
2021-06-08 10:55:00,210.45,210.47,210.24,210.27,36609.0,179.6544,179.6715,179.4751,179.5007,36609.0
2021-06-08 11:00:00,210.29,210.5,210.06,210.11,47481.0,179.5178,179.6971,179.3215,179.3641,47481.0
2021-06-08 11:05:00,210.1,210.2,209.85,209.94,29689.0,179.3556,179.441,179.1422,179.219,29689.0
2021-06-08 11:10:00,209.89,209.91,209.61,209.69,26515.0,179.1763,179.1934,178.9373,179.0056,26515.0
2021-06-08 11:15:00,209.67,210.02,209.67,209.93,37338.0,178.9885,179.2873,178.9885,179.2105,37338.0
2021-06-08 11:20:00,209.9,209.97,209.61,209.78,23357.0,179.1849,179.2446,178.9373,179.0824,23357.0
2021-06-08 11:25:00,209.8,210.0,209.75,209.87,16327.0,179.0995,179.2702,179.0568,179.1593,16327.0
2021-06-08 11:30:00,209.85,210.01,209.82,209.94,18175.0,179.1422,179.2788,179.1166,179.219,18175.0
2021-06-08 11:35:00,209.9,210.08,209.68,210.07,20519.0,179.1849,179.3385,178.9971,179.33,20519.0
2021-06-08 11:40:00,210.07,210.11,209.93,210.04,16585.0,179.33,179.3641,179.2105,179.3044,16585.0
2021-06-08 11:45:00,210.03,210.1,209.84,210.05,20965.0,179.2958,179.3556,179.1337,179.3129,20965.0
2021-06-08 11:50:00,210.04,210.42,210.0,210.28,10796.0,179.3044,179.6288,179.2702,179.5093,10796.0
2021-06-08 11:55:00,210.26,210.47,210.17,210.4,12628.0,179.4922,179.6715,179.4154,179.6117,12628.0
2021-06-08 12:00:00,210.41,210.5,210.36,210.44,14847.0,179.6202,179.6971,179.5776,179.6459,14847.0
2021-06-08 12:05:00,210.44,210.47,210.35,210.47,13018.0,179.6459,179.6715,179.569,179.6715,13018.0
2021-06-08 12:10:00,210.47,210.48,210.39,210.45,7978.0,179.6715,179.68,179.6032,179.6544,7978.0
2021-06-08 12:15:00,210.48,210.69,210.38,210.6,10271.0,179.68,179.8593,179.5946,179.7824,10271.0
2021-06-08 12:20:00,210.56,210.79,210.46,210.75,9795.0,179.7483,179.9446,179.6629,179.9105,9795.0
2021-06-08 12:25:00,210.74,211.0,210.72,210.84,15429.0,179.902,180.1239,179.8849,179.9873,15429.0
2021-06-08 12:30:00,210.81,210.81,210.55,210.66,12746.0,179.9617,179.9617,179.7398,179.8337,12746.0
2021-06-08 12:35:00,210.6,210.7,210.44,210.56,11346.0,179.7824,179.8678,179.6459,179.7483,11346.0
2021-06-08 12:40:00,210.58,210.8,210.53,210.76,7752.0,179.7654,179.9532,179.7227,179.919,7752.0
2021-06-08 12:45:00,210.73,210.77,210.53,210.69,6499.0,179.8934,179.9276,179.7227,179.8593,6499.0
2021-06-08 12:50:00,210.69,210.7,210.45,210.5,14165.0,179.8593,179.8678,179.6544,179.6971,14165.0
2021-06-08 12:55:00,210.48,210.48,210.3,210.35,5467.0,179.68,179.68,179.5263,179.569,5467.0
2021-06-08 13:00:00,210.45,210.59,210.45,210.55,7318.0,179.6544,179.7739,179.6544,179.7398,7318.0
2021-06-08 13:05:00,210.55,210.57,210.42,210.52,8261.0,179.7398,179.7568,179.6288,179.7141,8261.0
2021-06-08 13:10:00,210.5,210.59,210.43,210.44,11303.0,179.6971,179.7739,179.6373,179.6459,11303.0
2021-06-08 13:15:00,210.41,210.43,210.25,210.35,10825.0,179.6202,179.6373,179.4837,179.569,10825.0
2021-06-08 13:20:00,210.33,210.39,210.07,210.09,17717.0,179.5519,179.6032,179.33,179.3471,17717.0
2021-06-08 13:25:00,210.1,210.13,209.86,209.99,12800.0,179.3556,179.3812,179.1507,179.2617,12800.0
2021-06-08 13:30:00,209.96,210.06,209.91,210.01,11536.0,179.2361,179.3215,179.1934,179.2788,11536.0
2021-06-08 13:35:00,210.02,210.1,209.96,209.97,13292.0,179.2873,179.3556,179.2361,179.2446,13292.0
2021-06-08 13:40:00,209.92,210.03,209.92,209.93,9289.0,179.2019,179.2958,179.2019,179.2105,9289.0
2021-06-08 13:45:00,209.9,210.08,209.78,210.07,9435.0,179.1849,179.3385,179.0824,179.33,9435.0
2021-06-08 13:50:00,210.09,210.11,209.9,210.02,15549.0,179.3471,179.3641,179.1849,179.2873,15549.0
2021-06-08 13:55:00,209.98,210.27,209.98,210.03,19391.0,179.2532,179.5007,179.2532,179.2958,19391.0
2021-06-08 14:00:00,210.02,210.07,209.84,209.95,12298.0,179.2873,179.33,179.1337,179.2276,12298.0
2021-06-08 14:05:00,209.96,210.32,209.96,210.24,17644.0,179.2361,179.5434,179.2361,179.4751,17644.0
2021-06-08 14:10:00,210.21,210.37,210.11,210.2,24851.0,179.4495,179.5861,179.3641,179.441,24851.0
2021-06-08 14:15:00,210.12,210.17,209.9,210.05,34135.0,179.3727,179.4154,179.1849,179.3129,34135.0
2021-06-08 14:20:00,210.08,210.14,210.01,210.11,44714.0,179.3385,179.3898,179.2788,179.3641,44714.0
2021-06-08 14:25:00,210.1,210.13,210.03,210.1,13562.0,179.3556,179.3812,179.2958,179.3556,13562.0
2021-06-08 14:30:00,210.11,210.36,210.08,210.21,23140.0,179.3641,179.5776,179.3385,179.4495,23140.0
2021-06-08 14:35:00,210.22,210.24,210.17,210.21,7051.0,179.458,179.4751,179.4154,179.4495,7051.0
2021-06-08 14:40:00,210.17,210.22,210.07,210.11,7135.0,179.4154,179.458,179.33,179.3641,7135.0
2021-06-08 14:45:00,210.11,210.13,209.91,209.99,13366.0,179.3641,179.3812,179.1934,179.2617,13366.0
2021-06-08 14:50:00,209.97,210.12,209.95,210.11,15348.0,179.2446,179.3727,179.2276,179.3641,15348.0
2021-06-08 14:55:00,210.12,210.34,210.08,210.25,66052.0,179.3727,179.5605,179.3385,179.4837,66052.0
2021-06-08 15:00:00,210.23,210.23,210.13,210.14,11496.0,179.4666,179.4666,179.3812,179.3898,11496.0
2021-06-08 15:05:00,210.16,210.21,210.13,210.19,12516.0,179.4068,179.4495,179.3812,179.4324,12516.0
2021-06-08 15:10:00,210.2,210.27,210.1,210.17,53970.0,179.441,179.5007,179.3556,179.4154,53970.0
2021-06-08 15:15:00,210.19,210.21,210.07,210.09,17421.0,179.4324,179.4495,179.33,179.3471,17421.0
2021-06-08 15:20:00,210.09,210.13,209.87,210.03,30460.0,179.3471,179.3812,179.1593,179.2958,30460.0
2021-06-08 15:25:00,210.01,210.03,209.94,209.99,27863.0,179.2788,179.2958,179.219,179.2617,27863.0
2021-06-08 15:30:00,210.02,210.35,209.96,210.29,36221.0,179.2873,179.569,179.2361,179.5178,36221.0
2021-06-08 15:35:00,210.3,210.4,210.19,210.2,50815.0,179.5263,179.6117,179.4324,179.441,50815.0
2021-06-08 15:40:00,210.21,210.24,209.91,209.92,142186.0,179.4495,179.4751,179.1934,179.2019,142186.0
2021-06-08 15:45:00,209.92,210.01,209.8,209.91,63303.0,179.2019,179.2788,179.0995,179.1934,63303.0
2021-06-08 15:50:00,209.99,210.09,209.79,209.81,106700.0,179.2617,179.3471,179.091,179.108,106700.0
2021-06-08 15:55:00,209.8,209.87,209.55,209.76,161240.0,179.0995,179.1593,178.8861,179.0654,161240.0
2021-06-09 09:30:00,208.06,208.91,207.04,207.09,157114.0,177.6141,178.3397,176.7434,176.7861,157114.0
2021-06-09 09:35:00,207.07,207.91,206.63,206.63,59839.0,176.769,177.4861,176.3934,176.3934,59839.0
2021-06-09 09:40:00,206.64,207.24,206.09,206.87,54474.0,176.4019,176.9141,175.9324,176.5983,54474.0
2021-06-09 09:45:00,206.82,206.82,205.88,206.01,61244.0,176.5556,176.5556,175.7531,175.8641,61244.0
2021-06-09 09:50:00,206.0,206.6,205.92,206.48,66682.0,175.8556,176.3678,175.7873,176.2653,66682.0
2021-06-09 09:55:00,206.46,206.59,205.61,205.86,44396.0,176.2483,176.3592,175.5226,175.7361,44396.0
2021-06-09 10:00:00,205.91,206.19,205.65,205.8,29157.0,175.7787,176.0178,175.5568,175.6848,29157.0
2021-06-09 10:05:00,205.74,205.74,205.04,205.28,52255.0,175.6336,175.6336,175.036,175.2409,52255.0
2021-06-09 10:10:00,205.2,205.69,205.04,205.54,35924.0,175.1726,175.5909,175.036,175.4629,35924.0
2021-06-09 10:15:00,205.59,205.7,205.05,205.16,39490.0,175.5056,175.5995,175.0446,175.1385,39490.0
2021-06-09 10:20:00,205.07,205.25,204.66,205.14,69929.0,175.0617,175.2153,174.7117,175.1214,69929.0
2021-06-09 10:25:00,205.16,205.66,204.88,205.62,38545.0,175.1385,175.5653,174.8995,175.5312,38545.0
2021-06-09 10:30:00,205.59,205.78,205.34,205.56,26809.0,175.5056,175.6678,175.2921,175.48,26809.0
2021-06-09 10:35:00,205.54,205.75,202.67,202.72,180180.0,175.4629,175.6421,173.0129,173.0555,180180.0
2021-06-09 10:40:00,202.83,203.85,200.7,200.91,297901.0,173.1494,174.0202,171.3311,171.5104,297901.0
2021-06-09 10:45:00,200.91,202.27,200.1,200.36,299920.0,171.5104,172.6714,170.8189,171.0409,299920.0
2021-06-09 10:50:00,200.36,200.4,198.55,198.55,322281.0,171.0409,171.075,169.4957,169.4957,322281.0
2021-06-09 10:55:00,198.6,199.36,197.95,198.04,240847.0,169.5384,170.1872,168.9835,169.0604,240847.0
2021-06-09 11:00:00,198.0,198.26,197.08,197.24,266751.0,169.0262,169.2482,168.2408,168.3774,266751.0
2021-06-09 11:05:00,197.24,198.04,197.0,197.72,208326.0,168.3774,169.0604,168.1726,168.7872,208326.0
2021-06-09 11:10:00,197.74,199.05,197.72,198.37,188166.0,168.8043,169.9226,168.7872,169.3421,188166.0
2021-06-09 11:15:00,198.41,198.51,197.78,197.8,101228.0,169.3762,169.4616,168.8384,168.8555,101228.0
2021-06-09 11:20:00,197.8,197.82,197.0,197.08,259031.0,168.8555,168.8726,168.1726,168.2408,259031.0
2021-06-09 11:25:00,197.04,199.92,197.02,199.35,326796.0,168.2067,170.6653,168.1896,170.1787,326796.0
2021-06-09 11:30:00,199.16,199.89,198.65,198.91,181544.0,170.0165,170.6397,169.5811,169.8031,181544.0
2021-06-09 11:35:00,198.91,199.39,198.6,199.07,93689.0,169.8031,170.2128,169.5384,169.9396,93689.0
2021-06-09 11:40:00,199.07,199.43,198.65,198.87,188487.0,169.9396,170.247,169.5811,169.7689,188487.0
2021-06-09 11:45:00,198.73,199.13,198.6,198.9,125883.0,169.6494,169.9909,169.5384,169.7945,125883.0
2021-06-09 11:50:00,198.95,199.02,198.32,198.53,96002.0,169.8372,169.897,169.2994,169.4787,96002.0
2021-06-09 11:55:00,198.51,200.1,198.44,200.03,213607.0,169.4616,170.8189,169.4018,170.7592,213607.0
2021-06-09 12:00:00,200.07,200.07,199.51,199.84,204039.0,170.7933,170.7933,170.3153,170.597,204039.0
2021-06-09 12:05:00,199.82,200.06,199.72,199.89,115429.0,170.5799,170.7848,170.4945,170.6397,115429.0
2021-06-09 12:10:00,199.91,200.0,199.7,199.97,113013.0,170.6567,170.7336,170.4775,170.7079,113013.0
2021-06-09 12:15:00,199.95,200.03,199.47,199.79,123258.0,170.6909,170.7592,170.2811,170.5543,123258.0
2021-06-09 12:20:00,199.79,200.07,199.77,199.94,104366.0,170.5543,170.7933,170.5372,170.6823,104366.0
2021-06-09 12:25:00,199.94,200.31,199.76,199.81,92946.0,170.6823,170.9982,170.5287,170.5714,92946.0
2021-06-09 12:30:00,199.78,199.89,199.02,199.38,95176.0,170.5458,170.6397,169.897,170.2043,95176.0
2021-06-09 12:35:00,199.35,199.42,199.2,199.28,39042.0,170.1787,170.2384,170.0506,170.1189,39042.0
2021-06-09 12:40:00,199.28,199.98,199.16,199.88,65175.0,170.1189,170.7165,170.0165,170.6311,65175.0
2021-06-09 12:45:00,199.87,200.09,199.46,199.83,49714.0,170.6226,170.8104,170.2726,170.5884,49714.0
2021-06-09 12:50:00,199.82,200.47,199.76,200.46,78198.0,170.5799,171.1348,170.5287,171.1262,78198.0
2021-06-09 12:55:00,200.45,200.45,199.83,200.15,36437.0,171.1177,171.1177,170.5884,170.8616,36437.0
2021-06-09 13:00:00,200.13,200.15,199.62,199.87,31797.0,170.8445,170.8616,170.4092,170.6226,31797.0
2021-06-09 13:05:00,199.87,199.89,199.53,199.53,29926.0,170.6226,170.6397,170.3323,170.3323,29926.0
2021-06-09 13:10:00,199.53,199.93,199.42,199.58,33439.0,170.3323,170.6738,170.2384,170.375,33439.0
2021-06-09 13:15:00,199.63,200.09,199.6,200.07,28479.0,170.4177,170.8104,170.3921,170.7933,28479.0
2021-06-09 13:20:00,200.12,200.2,200.0,200.09,42735.0,170.836,170.9043,170.7336,170.8104,42735.0
2021-06-09 13:25:00,200.06,200.18,199.85,200.11,25656.0,170.7848,170.8872,170.6055,170.8275,25656.0
2021-06-09 13:30:00,200.05,200.05,199.54,199.58,23559.0,170.7762,170.7762,170.3409,170.375,23559.0
2021-06-09 13:35:00,199.57,199.78,199.48,199.7,24067.0,170.3665,170.5458,170.2897,170.4775,24067.0
2021-06-09 13:40:00,199.69,200.57,199.65,200.37,76194.0,170.4689,171.2202,170.4348,171.0494,76194.0
2021-06-09 13:45:00,200.36,200.6,200.27,200.57,49964.0,171.0409,171.2458,170.964,171.2202,49964.0
2021-06-09 13:50:00,200.6,200.72,200.15,200.17,37242.0,171.2458,171.3482,170.8616,170.8787,37242.0
2021-06-09 13:55:00,200.12,200.18,199.84,199.87,23272.0,170.836,170.8872,170.597,170.6226,23272.0
2021-06-09 14:00:00,199.84,200.19,199.57,199.62,30188.0,170.597,170.8958,170.3665,170.4092,30188.0
2021-06-09 14:05:00,199.62,199.7,199.15,199.15,44173.0,170.4092,170.4775,170.0079,170.0079,44173.0
2021-06-09 14:10:00,199.14,199.39,199.12,199.39,29063.0,169.9994,170.2128,169.9823,170.2128,29063.0
2021-06-09 14:15:00,199.36,199.5,199.17,199.21,29615.0,170.1872,170.3067,170.025,170.0592,29615.0
2021-06-09 14:20:00,199.19,199.53,199.17,199.53,24831.0,170.0421,170.3323,170.025,170.3323,24831.0
2021-06-09 14:25:00,199.55,199.66,199.26,199.31,24986.0,170.3494,170.4433,170.1018,170.1445,24986.0
2021-06-09 14:30:00,199.29,199.77,199.26,199.75,29513.0,170.1275,170.5372,170.1018,170.5201,29513.0
2021-06-09 14:35:00,199.76,199.84,199.42,199.65,46804.0,170.5287,170.597,170.2384,170.4348,46804.0
2021-06-09 14:40:00,199.63,199.72,199.33,199.52,31101.0,170.4177,170.4945,170.1616,170.3238,31101.0
2021-06-09 14:45:00,199.56,199.66,199.39,199.59,30009.0,170.3579,170.4433,170.2128,170.3836,30009.0
2021-06-09 14:50:00,199.59,199.83,199.29,199.74,30828.0,170.3836,170.5884,170.1275,170.5116,30828.0
2021-06-09 14:55:00,199.72,200.05,199.62,199.8,55798.0,170.4945,170.7762,170.4092,170.5628,55798.0
2021-06-09 15:00:00,199.71,200.03,199.66,200.03,33906.0,170.486,170.7592,170.4433,170.7592,33906.0
2021-06-09 15:05:00,200.03,200.18,199.9,200.09,32087.0,170.7592,170.8872,170.6482,170.8104,32087.0
2021-06-09 15:10:00,200.06,200.32,199.95,200.03,41331.0,170.7848,171.0067,170.6909,170.7592,41331.0
2021-06-09 15:15:00,200.03,200.5,200.02,200.48,32568.0,170.7592,171.1604,170.7506,171.1433,32568.0
2021-06-09 15:20:00,200.46,200.58,200.26,200.47,38694.0,171.1262,171.2287,170.9555,171.1348,38694.0
2021-06-09 15:25:00,200.47,200.63,200.28,200.38,60994.0,171.1348,171.2714,170.9726,171.058,60994.0
2021-06-09 15:30:00,200.35,200.82,200.26,200.68,61585.0,171.0323,171.4336,170.9555,171.3141,61585.0
2021-06-09 15:35:00,200.68,200.97,200.67,200.86,65647.0,171.3141,171.5616,171.3055,171.4677,65647.0
2021-06-09 15:40:00,200.89,201.16,200.79,200.86,88948.0,171.4933,171.7238,171.408,171.4677,88948.0
2021-06-09 15:45:00,200.86,201.49,200.81,201.47,155758.0,171.4677,172.0055,171.425,171.9885,155758.0
2021-06-09 15:50:00,201.48,201.86,201.13,201.44,199564.0,171.997,172.3214,171.6982,171.9628,199564.0
2021-06-09 15:55:00,201.43,201.58,200.82,201.05,282825.0,171.9543,172.0824,171.4336,171.6299,282825.0
2021-06-10 09:30:00,204.17,204.34,203.01,203.23,158540.0,174.2934,174.4385,173.3031,173.4909,158540.0
2021-06-10 09:35:00,203.12,203.52,202.25,202.52,95289.0,173.397,173.7385,172.6543,172.8848,95289.0
2021-06-10 09:40:00,202.42,202.66,202.04,202.32,57065.0,172.7994,173.0043,172.475,172.7141,57065.0
2021-06-10 09:45:00,202.32,203.15,202.32,203.11,63141.0,172.7141,173.4226,172.7141,173.3885,63141.0
2021-06-10 09:50:00,203.13,203.3,202.39,202.47,60281.0,173.4055,173.5507,172.7738,172.8421,60281.0
2021-06-10 09:55:00,202.46,202.98,202.37,202.62,52897.0,172.8336,173.2775,172.7568,172.9702,52897.0
2021-06-10 10:00:00,202.71,203.05,202.51,202.8,32729.0,173.047,173.3372,172.8763,173.1238,32729.0
2021-06-10 10:05:00,202.8,203.12,202.71,202.93,31157.0,173.1238,173.397,173.047,173.2348,31157.0
2021-06-10 10:10:00,202.96,203.35,202.88,203.26,60975.0,173.2604,173.5933,173.1921,173.5165,60975.0
2021-06-10 10:15:00,203.25,203.6,202.93,202.93,40973.0,173.508,173.8068,173.2348,173.2348,40973.0
2021-06-10 10:20:00,202.89,203.11,202.07,202.26,44055.0,173.2007,173.3885,172.5007,172.6628,44055.0
2021-06-10 10:25:00,202.24,202.56,202.15,202.31,36343.0,172.6458,172.9189,172.5689,172.7055,36343.0
2021-06-10 10:30:00,202.29,202.42,202.11,202.32,23280.0,172.6885,172.7994,172.5348,172.7141,23280.0
2021-06-10 10:35:00,202.32,202.48,201.89,201.89,36998.0,172.7141,172.8507,172.347,172.347,36998.0
2021-06-10 10:40:00,201.91,201.92,201.53,201.56,29916.0,172.3641,172.3726,172.0397,172.0653,29916.0
2021-06-10 10:45:00,201.51,201.9,201.45,201.55,34251.0,172.0226,172.3555,171.9714,172.0567,34251.0
2021-06-10 10:50:00,201.61,201.86,201.4,201.45,30664.0,172.108,172.3214,171.9287,171.9714,30664.0
2021-06-10 10:55:00,201.45,202.09,201.26,202.09,39550.0,171.9714,172.5177,171.8092,172.5177,39550.0
2021-06-10 11:00:00,202.06,202.35,201.96,202.05,44703.0,172.4921,172.7397,172.4067,172.4836,44703.0
2021-06-10 11:05:00,202.09,202.42,201.62,202.38,31610.0,172.5177,172.7994,172.1165,172.7653,31610.0
2021-06-10 11:10:00,202.41,202.74,202.34,202.64,40035.0,172.7909,173.0726,172.7311,172.9872,40035.0
2021-06-10 11:15:00,202.68,202.92,202.64,202.78,22925.0,173.0214,173.2263,172.9872,173.1068,22925.0
2021-06-10 11:20:00,202.75,203.05,202.64,202.95,32669.0,173.0811,173.3372,172.9872,173.2519,32669.0
2021-06-10 11:25:00,202.98,203.22,202.85,202.88,35873.0,173.2775,173.4824,173.1665,173.1921,35873.0
2021-06-10 11:30:00,202.85,202.86,202.3,202.65,32038.0,173.1665,173.175,172.697,172.9958,32038.0
2021-06-10 11:35:00,202.68,202.97,202.66,202.73,11674.0,173.0214,173.269,173.0043,173.0641,11674.0
2021-06-10 11:40:00,202.71,202.71,202.31,202.38,15909.0,173.047,173.047,172.7055,172.7653,15909.0
2021-06-10 11:45:00,202.36,202.48,202.06,202.14,18887.0,172.7482,172.8507,172.4921,172.5604,18887.0
2021-06-10 11:50:00,202.17,202.31,202.04,202.14,38622.0,172.586,172.7055,172.475,172.5604,38622.0
2021-06-10 11:55:00,202.12,202.47,202.12,202.34,29039.0,172.5433,172.8421,172.5433,172.7311,29039.0
2021-06-10 12:00:00,202.36,202.4,201.97,202.01,37744.0,172.7482,172.7824,172.4153,172.4494,37744.0
2021-06-10 12:05:00,202.0,202.16,201.84,202.0,45546.0,172.4409,172.5775,172.3043,172.4409,45546.0
2021-06-10 12:10:00,202.02,202.16,201.62,201.69,25560.0,172.458,172.5775,172.1165,172.1763,25560.0
2021-06-10 12:15:00,201.64,202.2,201.64,202.15,40667.0,172.1336,172.6116,172.1336,172.5689,40667.0
2021-06-10 12:20:00,202.08,202.32,202.03,202.16,16633.0,172.5092,172.7141,172.4665,172.5775,16633.0
2021-06-10 12:25:00,202.18,202.38,202.16,202.25,15415.0,172.5946,172.7653,172.5775,172.6543,15415.0
2021-06-10 12:30:00,202.27,203.49,202.22,203.2,207687.0,172.6714,173.7129,172.6287,173.4653,207687.0
2021-06-10 12:35:00,203.2,203.49,203.03,203.44,59031.0,173.4653,173.7129,173.3202,173.6702,59031.0
2021-06-10 12:40:00,203.47,203.48,203.08,203.2,22797.0,173.6958,173.7043,173.3629,173.4653,22797.0
2021-06-10 12:45:00,203.19,203.39,203.16,203.21,22751.0,173.4568,173.6275,173.4311,173.4738,22751.0
2021-06-10 12:50:00,203.21,203.22,203.09,203.16,23266.0,173.4738,173.4824,173.3714,173.4311,23266.0
2021-06-10 12:55:00,203.18,203.39,203.13,203.26,25215.0,173.4482,173.6275,173.4055,173.5165,25215.0
2021-06-10 13:00:00,203.24,203.62,203.15,203.62,24534.0,173.4994,173.8238,173.4226,173.8238,24534.0
2021-06-10 13:05:00,203.64,203.75,203.49,203.52,29376.0,173.8409,173.9348,173.7129,173.7385,29376.0
2021-06-10 13:10:00,203.5,203.71,203.5,203.6,25618.0,173.7214,173.9007,173.7214,173.8068,25618.0
2021-06-10 13:15:00,203.6,203.83,203.39,203.4,100191.0,173.8068,174.0031,173.6275,173.636,100191.0
2021-06-10 13:20:00,203.39,203.79,203.35,203.47,26523.0,173.6275,173.969,173.5933,173.6958,26523.0
2021-06-10 13:25:00,203.5,203.77,203.48,203.77,20937.0,173.7214,173.9519,173.7043,173.9519,20937.0
2021-06-10 13:30:00,203.77,203.77,203.55,203.63,22502.0,173.9519,173.9519,173.7641,173.8324,22502.0
2021-06-10 13:35:00,203.63,203.77,203.5,203.74,32476.0,173.8324,173.9519,173.7214,173.9263,32476.0
2021-06-10 13:40:00,203.74,203.93,203.6,203.72,58831.0,173.9263,174.0885,173.8068,173.9092,58831.0
2021-06-10 13:45:00,203.73,203.86,203.55,203.55,32693.0,173.9177,174.0287,173.7641,173.7641,32693.0
2021-06-10 13:50:00,203.55,203.65,203.53,203.61,26275.0,173.7641,173.8494,173.747,173.8153,26275.0
2021-06-10 13:55:00,203.6,203.74,203.51,203.72,64532.0,173.8068,173.9263,173.7299,173.9092,64532.0
2021-06-10 14:00:00,203.75,203.76,203.53,203.53,24570.0,173.9348,173.9434,173.747,173.747,24570.0
2021-06-10 14:05:00,203.53,203.69,203.53,203.59,20575.0,173.747,173.8836,173.747,173.7982,20575.0
2021-06-10 14:10:00,203.58,203.64,203.39,203.47,18715.0,173.7897,173.8409,173.6275,173.6958,18715.0
2021-06-10 14:15:00,203.5,203.66,203.41,203.49,19076.0,173.7214,173.858,173.6446,173.7129,19076.0
2021-06-10 14:20:00,203.49,203.51,203.13,203.2,19624.0,173.7129,173.7299,173.4055,173.4653,19624.0
2021-06-10 14:25:00,203.23,203.54,203.23,203.5,19704.0,173.4909,173.7555,173.4909,173.7214,19704.0
2021-06-10 14:30:00,203.48,203.54,203.37,203.46,18653.0,173.7043,173.7555,173.6104,173.6873,18653.0
2021-06-10 14:35:00,203.47,203.57,203.44,203.52,14674.0,173.6958,173.7812,173.6702,173.7385,14674.0
2021-06-10 14:40:00,203.51,203.67,203.44,203.55,19896.0,173.7299,173.8665,173.6702,173.7641,19896.0
2021-06-10 14:45:00,203.53,203.57,203.43,203.5,22617.0,173.747,173.7812,173.6616,173.7214,22617.0
2021-06-10 14:50:00,203.53,203.56,203.49,203.53,12654.0,173.747,173.7726,173.7129,173.747,12654.0
2021-06-10 14:55:00,203.54,203.62,203.43,203.44,21956.0,173.7555,173.8238,173.6616,173.6702,21956.0
2021-06-10 15:00:00,203.47,203.52,203.31,203.31,19725.0,173.6958,173.7385,173.5592,173.5592,19725.0
2021-06-10 15:05:00,203.3,203.32,203.04,203.21,27947.0,173.5507,173.5677,173.3287,173.4738,27947.0
2021-06-10 15:10:00,203.2,203.26,203.08,203.12,19905.0,173.4653,173.5165,173.3629,173.397,19905.0
2021-06-10 15:15:00,203.15,203.34,203.13,203.16,24855.0,173.4226,173.5848,173.4055,173.4311,24855.0
2021-06-10 15:20:00,203.14,203.22,202.84,202.84,27682.0,173.4141,173.4824,173.158,173.158,27682.0
2021-06-10 15:25:00,202.84,202.93,202.7,202.83,29474.0,173.158,173.2348,173.0385,173.1494,29474.0
2021-06-10 15:30:00,202.83,202.95,202.68,202.92,42524.0,173.1494,173.2519,173.0214,173.2263,42524.0
2021-06-10 15:35:00,202.92,202.92,202.63,202.78,39899.0,173.2263,173.2263,172.9787,173.1068,39899.0
2021-06-10 15:40:00,202.78,203.03,202.73,202.92,36888.0,173.1068,173.3202,173.0641,173.2263,36888.0
2021-06-10 15:45:00,202.92,202.94,202.77,202.82,40876.0,173.2263,173.2433,173.0982,173.1409,40876.0
2021-06-10 15:50:00,202.86,203.11,202.82,202.86,97408.0,173.175,173.3885,173.1409,173.175,97408.0
2021-06-10 15:55:00,202.86,203.27,202.77,203.19,217726.0,173.175,173.5251,173.0982,173.4568,217726.0
2021-06-11 09:30:00,203.66,204.55,203.5,204.51,75729.0,173.858,174.6177,173.7214,174.5836,75729.0
2021-06-11 09:35:00,204.46,204.84,204.21,204.55,37502.0,174.5409,174.8653,174.3275,174.6177,37502.0
2021-06-11 09:40:00,204.58,205.05,204.5,204.89,43313.0,174.6434,175.0446,174.5751,174.908,43313.0
2021-06-11 09:45:00,204.89,205.24,204.6,204.64,47720.0,174.908,175.2068,174.6604,174.6946,47720.0
2021-06-11 09:50:00,204.61,204.64,203.83,203.89,22975.0,174.669,174.6946,174.0031,174.0543,22975.0
2021-06-11 09:55:00,203.91,204.5,203.86,204.03,28418.0,174.0714,174.5751,174.0287,174.1738,28418.0
2021-06-11 10:00:00,204.16,204.5,204.07,204.24,15476.0,174.2848,174.5751,174.208,174.3531,15476.0
2021-06-11 10:05:00,204.21,204.7,204.17,204.64,19337.0,174.3275,174.7458,174.2934,174.6946,19337.0
2021-06-11 10:10:00,204.66,204.69,204.06,204.09,13315.0,174.7117,174.7373,174.1995,174.2251,13315.0
2021-06-11 10:15:00,204.07,204.07,203.62,203.63,16471.0,174.208,174.208,173.8238,173.8324,16471.0
2021-06-11 10:20:00,203.56,203.57,203.13,203.51,33799.0,173.7726,173.7812,173.4055,173.7299,33799.0
2021-06-11 10:25:00,203.5,203.69,203.32,203.57,17768.0,173.7214,173.8836,173.5677,173.7812,17768.0
2021-06-11 10:30:00,203.57,203.86,203.5,203.81,19119.0,173.7812,174.0287,173.7214,173.986,19119.0
2021-06-11 10:35:00,203.78,203.85,202.95,203.01,20652.0,173.9604,174.0202,173.2519,173.3031,20652.0
2021-06-11 10:40:00,202.96,202.97,202.71,202.91,18222.0,173.2604,173.269,173.047,173.2177,18222.0
2021-06-11 10:45:00,202.91,203.12,202.78,202.97,15336.0,173.2177,173.397,173.1068,173.269,15336.0
2021-06-11 10:50:00,202.98,202.98,202.64,202.71,12243.0,173.2775,173.2775,172.9872,173.047,12243.0
2021-06-11 10:55:00,202.7,202.84,202.62,202.62,19976.0,173.0385,173.158,172.9702,172.9702,19976.0
2021-06-11 11:00:00,202.63,202.69,202.37,202.69,31185.0,172.9787,173.0299,172.7568,173.0299,31185.0
2021-06-11 11:05:00,202.68,203.01,202.67,203.01,20705.0,173.0214,173.3031,173.0129,173.3031,20705.0
2021-06-11 11:10:00,203.01,203.23,202.93,203.18,24298.0,173.3031,173.4909,173.2348,173.4482,24298.0
2021-06-11 11:15:00,203.2,203.37,202.85,202.86,14433.0,173.4653,173.6104,173.1665,173.175,14433.0
2021-06-11 11:20:00,202.88,203.18,202.84,203.05,16380.0,173.1921,173.4482,173.158,173.3372,16380.0
2021-06-11 11:25:00,203.04,203.27,203.0,203.17,24406.0,173.3287,173.5251,173.2946,173.4397,24406.0
2021-06-11 11:30:00,203.21,203.21,202.98,203.05,11148.0,173.4738,173.4738,173.2775,173.3372,11148.0
2021-06-11 11:35:00,203.08,203.16,203.01,203.01,8648.0,173.3629,173.4311,173.3031,173.3031,8648.0
2021-06-11 11:40:00,202.97,203.16,202.93,203.06,9843.0,173.269,173.4311,173.2348,173.3458,9843.0
2021-06-11 11:45:00,203.09,203.28,203.02,203.04,13967.0,173.3714,173.5336,173.3116,173.3287,13967.0
2021-06-11 11:50:00,203.11,203.17,203.0,203.03,12641.0,173.3885,173.4397,173.2946,173.3202,12641.0
2021-06-11 11:55:00,203.07,203.09,203.0,203.04,10273.0,173.3543,173.3714,173.2946,173.3287,10273.0
2021-06-11 12:00:00,203.06,203.14,203.02,203.09,9243.0,173.3458,173.4141,173.3116,173.3714,9243.0
2021-06-11 12:05:00,203.09,203.11,202.71,202.72,10484.0,173.3714,173.3885,173.047,173.0555,10484.0
2021-06-11 12:10:00,202.72,202.72,202.56,202.62,6971.0,173.0555,173.0555,172.9189,172.9702,6971.0
2021-06-11 12:15:00,202.63,202.69,202.38,202.56,9183.0,172.9787,173.0299,172.7653,172.9189,9183.0
2021-06-11 12:20:00,202.58,202.58,202.15,202.15,13428.0,172.936,172.936,172.5689,172.5689,13428.0
2021-06-11 12:25:00,202.18,202.42,202.14,202.24,12380.0,172.5946,172.7994,172.5604,172.6458,12380.0
2021-06-11 12:30:00,202.22,202.25,202.03,202.11,8921.0,172.6287,172.6543,172.4665,172.5348,8921.0
2021-06-11 12:35:00,202.07,202.11,201.86,202.0,15349.0,172.5007,172.5348,172.3214,172.4409,15349.0
2021-06-11 12:40:00,202.0,202.14,201.89,202.04,11132.0,172.4409,172.5604,172.347,172.475,11132.0
2021-06-11 12:45:00,202.02,202.23,201.94,202.18,12722.0,172.458,172.6372,172.3897,172.5946,12722.0
2021-06-11 12:50:00,202.21,202.38,202.08,202.35,11089.0,172.6202,172.7653,172.5092,172.7397,11089.0
2021-06-11 12:55:00,202.29,202.45,202.21,202.36,15103.0,172.6885,172.825,172.6202,172.7482,15103.0
2021-06-11 13:00:00,202.36,202.53,202.31,202.44,11096.0,172.7482,172.8933,172.7055,172.8165,11096.0
2021-06-11 13:05:00,202.48,202.58,202.38,202.42,6380.0,172.8507,172.936,172.7653,172.7994,6380.0
2021-06-11 13:10:00,202.42,202.45,202.3,202.38,8526.0,172.7994,172.825,172.697,172.7653,8526.0
2021-06-11 13:15:00,202.35,202.65,202.35,202.51,18003.0,172.7397,172.9958,172.7397,172.8763,18003.0
2021-06-11 13:20:00,202.51,202.58,202.37,202.43,9629.0,172.8763,172.936,172.7568,172.808,9629.0
2021-06-11 13:25:00,202.41,202.42,202.29,202.29,7202.0,172.7909,172.7994,172.6885,172.6885,7202.0
2021-06-11 13:30:00,202.3,202.3,202.0,202.02,8422.0,172.697,172.697,172.4409,172.458,8422.0
2021-06-11 13:35:00,202.0,202.1,201.9,201.95,11250.0,172.4409,172.5263,172.3555,172.3982,11250.0
2021-06-11 13:40:00,201.91,201.96,201.86,201.91,14165.0,172.3641,172.4067,172.3214,172.3641,14165.0
2021-06-11 13:45:00,201.84,202.15,201.83,202.11,12369.0,172.3043,172.5689,172.2958,172.5348,12369.0
2021-06-11 13:50:00,202.12,202.25,202.09,202.09,7376.0,172.5433,172.6543,172.5177,172.5177,7376.0
2021-06-11 13:55:00,202.13,202.23,202.01,202.16,8201.0,172.5519,172.6372,172.4494,172.5775,8201.0
2021-06-11 14:00:00,202.16,202.34,202.13,202.28,12025.0,172.5775,172.7311,172.5519,172.6799,12025.0
2021-06-11 14:05:00,202.27,202.38,202.25,202.35,8602.0,172.6714,172.7653,172.6543,172.7397,8602.0
2021-06-11 14:10:00,202.36,202.45,202.26,202.45,10036.0,172.7482,172.825,172.6628,172.825,10036.0
2021-06-11 14:15:00,202.45,202.5,202.13,202.3,31259.0,172.825,172.8677,172.5519,172.697,31259.0
2021-06-11 14:20:00,202.32,202.49,202.32,202.45,10486.0,172.7141,172.8592,172.7141,172.825,10486.0
2021-06-11 14:25:00,202.47,202.48,202.37,202.4,7560.0,172.8421,172.8507,172.7568,172.7824,7560.0
2021-06-11 14:30:00,202.45,202.72,202.38,202.7,13385.0,172.825,173.0555,172.7653,173.0385,13385.0
2021-06-11 14:35:00,202.7,202.75,202.56,202.57,9631.0,173.0385,173.0811,172.9189,172.9275,9631.0
2021-06-11 14:40:00,202.58,202.65,202.51,202.53,7500.0,172.936,172.9958,172.8763,172.8933,7500.0
2021-06-11 14:45:00,202.55,202.63,202.51,202.52,10485.0,172.9104,172.9787,172.8763,172.8848,10485.0
2021-06-11 14:50:00,202.48,202.51,202.3,202.31,8639.0,172.8507,172.8763,172.697,172.7055,8639.0
2021-06-11 14:55:00,202.31,202.43,202.27,202.38,13247.0,172.7055,172.808,172.6714,172.7653,13247.0
2021-06-11 15:00:00,202.34,202.36,202.19,202.32,10308.0,172.7311,172.7482,172.6031,172.7141,10308.0
2021-06-11 15:05:00,202.29,202.43,202.23,202.34,11998.0,172.6885,172.808,172.6372,172.7311,11998.0
2021-06-11 15:10:00,202.32,202.36,202.21,202.21,12158.0,172.7141,172.7482,172.6202,172.6202,12158.0
2021-06-11 15:15:00,202.23,202.43,202.2,202.31,16994.0,172.6372,172.808,172.6116,172.7055,16994.0
2021-06-11 15:20:00,202.33,202.33,202.04,202.04,11988.0,172.7226,172.7226,172.475,172.475,11988.0
2021-06-11 15:25:00,202.06,202.21,202.03,202.15,11160.0,172.4921,172.6202,172.4665,172.5689,11160.0
2021-06-11 15:30:00,202.15,202.16,202.03,202.13,25322.0,172.5689,172.5775,172.4665,172.5519,25322.0
2021-06-11 15:35:00,202.14,202.3,202.0,202.2,23015.0,172.5604,172.697,172.4409,172.6116,23015.0
2021-06-11 15:40:00,202.21,202.48,202.14,202.39,27606.0,172.6202,172.8507,172.5604,172.7738,27606.0
2021-06-11 15:45:00,202.39,202.61,202.39,202.54,39000.0,172.7738,172.9616,172.7738,172.9019,39000.0
2021-06-11 15:50:00,202.6,202.91,202.53,202.91,81603.0,172.9531,173.2177,172.8933,173.2177,81603.0
2021-06-11 15:55:00,202.9,203.26,202.82,203.2,246811.0,173.2092,173.5165,173.1409,173.4653,246811.0
2021-06-14 09:30:00,202.95,203.77,202.95,203.05,68145.0,173.2519,173.9519,173.2519,173.3372,68145.0
2021-06-14 09:35:00,203.24,203.31,202.48,202.68,34881.0,173.4994,173.5592,172.8507,173.0214,34881.0
2021-06-14 09:40:00,202.68,202.94,202.38,202.4,18847.0,173.0214,173.2433,172.7653,172.7824,18847.0
2021-06-14 09:45:00,202.37,202.39,201.7,201.76,20408.0,172.7568,172.7738,172.1848,172.236,20408.0
2021-06-14 09:50:00,201.8,202.05,201.75,202.02,13827.0,172.2702,172.4836,172.2275,172.458,13827.0
2021-06-14 09:55:00,202.0,202.04,201.63,201.78,21683.0,172.4409,172.475,172.125,172.2531,21683.0
2021-06-14 10:00:00,201.79,202.13,201.68,202.0,23824.0,172.2616,172.5519,172.1677,172.4409,23824.0
2021-06-14 10:05:00,202.02,202.34,201.98,202.07,21640.0,172.458,172.7311,172.4238,172.5007,21640.0
2021-06-14 10:10:00,202.09,202.24,201.95,202.11,25280.0,172.5177,172.6458,172.3982,172.5348,25280.0
2021-06-14 10:15:00,202.1,202.12,201.96,202.03,19634.0,172.5263,172.5433,172.4067,172.4665,19634.0
2021-06-14 10:20:00,202.01,202.26,201.98,202.17,9827.0,172.4494,172.6628,172.4238,172.586,9827.0
2021-06-14 10:25:00,202.05,202.2,202.0,202.0,16709.0,172.4836,172.6116,172.4409,172.4409,16709.0
2021-06-14 10:30:00,202.05,202.17,201.97,202.17,14597.0,172.4836,172.586,172.4153,172.586,14597.0
2021-06-14 10:35:00,202.12,202.32,202.0,202.27,23563.0,172.5433,172.7141,172.4409,172.6714,23563.0
2021-06-14 10:40:00,202.34,202.59,202.22,202.35,19767.0,172.7311,172.9446,172.6287,172.7397,19767.0
2021-06-14 10:45:00,202.29,202.29,201.92,202.02,41481.0,172.6885,172.6885,172.3726,172.458,41481.0
2021-06-14 10:50:00,202.0,202.25,201.97,202.1,14350.0,172.4409,172.6543,172.4153,172.5263,14350.0
2021-06-14 10:55:00,202.14,202.21,201.98,202.05,14588.0,172.5604,172.6202,172.4238,172.4836,14588.0
2021-06-14 11:00:00,202.05,202.09,201.82,202.08,21750.0,172.4836,172.5177,172.2872,172.5092,21750.0
2021-06-14 11:05:00,202.08,202.13,202.0,202.12,7395.0,172.5092,172.5519,172.4409,172.5433,7395.0
2021-06-14 11:10:00,202.11,202.11,201.95,201.96,13429.0,172.5348,172.5348,172.3982,172.4067,13429.0
2021-06-14 11:15:00,201.97,202.14,201.93,202.12,15325.0,172.4153,172.5604,172.3811,172.5433,15325.0
2021-06-14 11:20:00,202.08,202.12,201.87,201.96,6947.0,172.5092,172.5433,172.3299,172.4067,6947.0
2021-06-14 11:25:00,202.0,202.03,201.79,201.9,17609.0,172.4409,172.4665,172.2616,172.3555,17609.0
2021-06-14 11:30:00,201.85,201.85,201.44,201.62,16865.0,172.3128,172.3128,171.9628,172.1165,16865.0
2021-06-14 11:35:00,201.6,201.8,201.6,201.72,4217.0,172.0994,172.2702,172.0994,172.2019,4217.0
2021-06-14 11:40:00,201.68,201.69,201.49,201.52,4215.0,172.1677,172.1763,172.0055,172.0311,4215.0
2021-06-14 11:45:00,201.51,201.73,201.51,201.68,8200.0,172.0226,172.2104,172.0226,172.1677,8200.0
2021-06-14 11:50:00,201.68,201.76,201.58,201.59,8092.0,172.1677,172.236,172.0824,172.0909,8092.0
2021-06-14 11:55:00,201.6,201.63,201.53,201.58,8172.0,172.0994,172.125,172.0397,172.0824,8172.0
2021-06-14 12:00:00,201.61,201.67,201.45,201.55,9433.0,172.108,172.1592,171.9714,172.0567,9433.0
2021-06-14 12:05:00,201.5,201.58,201.44,201.49,6001.0,172.0141,172.0824,171.9628,172.0055,6001.0
2021-06-14 12:10:00,201.5,201.59,201.49,201.57,8486.0,172.0141,172.0909,172.0055,172.0738,8486.0
2021-06-14 12:15:00,201.55,201.55,201.35,201.5,11276.0,172.0567,172.0567,171.886,172.0141,11276.0
2021-06-14 12:20:00,201.45,201.76,201.45,201.75,8305.0,171.9714,172.236,171.9714,172.2275,8305.0
2021-06-14 12:25:00,201.75,201.82,201.7,201.74,11852.0,172.2275,172.2872,172.1848,172.2189,11852.0
2021-06-14 12:30:00,201.75,201.81,201.62,201.81,6153.0,172.2275,172.2787,172.1165,172.2787,6153.0
2021-06-14 12:35:00,201.77,201.81,201.57,201.57,7236.0,172.2446,172.2787,172.0738,172.0738,7236.0
2021-06-14 12:40:00,201.61,201.61,201.33,201.38,11022.0,172.108,172.108,171.8689,171.9116,11022.0
2021-06-14 12:45:00,201.36,201.38,201.24,201.29,8942.0,171.8945,171.9116,171.7921,171.8348,8942.0
2021-06-14 12:50:00,201.24,201.39,201.23,201.27,6644.0,171.7921,171.9202,171.7836,171.8177,6644.0
2021-06-14 12:55:00,201.28,201.36,201.11,201.14,8538.0,171.8263,171.8945,171.6811,171.7067,8538.0
2021-06-14 13:00:00,201.12,201.15,200.91,200.93,17602.0,171.6897,171.7153,171.5104,171.5275,17602.0
2021-06-14 13:05:00,200.86,201.04,200.77,200.95,12463.0,171.4677,171.6214,171.3909,171.5445,12463.0
2021-06-14 13:10:00,200.92,200.96,200.73,200.9,12315.0,171.5189,171.5531,171.3567,171.5019,12315.0
2021-06-14 13:15:00,200.9,200.91,200.73,200.91,6660.0,171.5019,171.5104,171.3567,171.5104,6660.0
2021-06-14 13:20:00,200.94,200.99,200.88,200.94,8156.0,171.536,171.5787,171.4848,171.536,8156.0
2021-06-14 13:25:00,200.98,201.21,200.98,201.2,11048.0,171.5702,171.7665,171.5702,171.758,11048.0
2021-06-14 13:30:00,201.2,201.22,201.08,201.18,5446.0,171.758,171.775,171.6555,171.7409,5446.0
2021-06-14 13:35:00,201.19,201.27,201.07,201.13,8783.0,171.7494,171.8177,171.647,171.6982,8783.0
2021-06-14 13:40:00,201.1,201.12,201.0,201.02,12156.0,171.6726,171.6897,171.5872,171.6043,12156.0
2021-06-14 13:45:00,201.0,201.14,201.0,201.13,8988.0,171.5872,171.7067,171.5872,171.6982,8988.0
2021-06-14 13:50:00,201.13,201.34,201.13,201.25,5372.0,171.6982,171.8775,171.6982,171.8006,5372.0
2021-06-14 13:55:00,201.2,201.26,201.0,201.09,7053.0,171.758,171.8092,171.5872,171.6641,7053.0
2021-06-14 14:00:00,201.08,201.14,200.99,201.14,19407.0,171.6555,171.7067,171.5787,171.7067,19407.0
2021-06-14 14:05:00,201.16,201.16,201.0,201.12,12710.0,171.7238,171.7238,171.5872,171.6897,12710.0
2021-06-14 14:10:00,201.14,201.14,200.99,201.01,16427.0,171.7067,171.7067,171.5787,171.5958,16427.0
2021-06-14 14:15:00,201.0,201.15,200.98,201.0,34310.0,171.5872,171.7153,171.5702,171.5872,34310.0
2021-06-14 14:20:00,200.99,201.07,200.84,201.07,13937.0,171.5787,171.647,171.4506,171.647,13937.0
2021-06-14 14:25:00,201.04,201.04,200.72,200.88,19190.0,171.6214,171.6214,171.3482,171.4848,19190.0
2021-06-14 14:30:00,200.85,200.85,200.66,200.66,9895.0,171.4592,171.4592,171.297,171.297,9895.0
2021-06-14 14:35:00,200.64,200.68,200.51,200.63,9584.0,171.2799,171.3141,171.1689,171.2714,9584.0
2021-06-14 14:40:00,200.68,200.74,200.58,200.6,6997.0,171.3141,171.3653,171.2287,171.2458,6997.0
2021-06-14 14:45:00,200.64,200.65,200.51,200.54,9633.0,171.2799,171.2884,171.1689,171.1945,9633.0
2021-06-14 14:50:00,200.55,200.71,200.47,200.5,15806.0,171.2031,171.3397,171.1348,171.1604,15806.0
2021-06-14 14:55:00,200.52,200.6,200.29,200.38,19054.0,171.1775,171.2458,170.9811,171.058,19054.0
2021-06-14 15:00:00,200.36,200.46,200.25,200.34,16811.0,171.0409,171.1262,170.947,171.0238,16811.0
2021-06-14 15:05:00,200.36,200.37,200.12,200.27,19230.0,171.0409,171.0494,170.836,170.964,19230.0
2021-06-14 15:10:00,200.27,200.37,200.11,200.34,14146.0,170.964,171.0494,170.8275,171.0238,14146.0
2021-06-14 15:15:00,200.34,200.47,200.28,200.41,12631.0,171.0238,171.1348,170.9726,171.0836,12631.0
2021-06-14 15:20:00,200.41,200.52,200.39,200.5,10856.0,171.0836,171.1775,171.0665,171.1604,10856.0
2021-06-14 15:25:00,200.49,200.54,200.35,200.38,10468.0,171.1519,171.1945,171.0323,171.058,10468.0
2021-06-14 15:30:00,200.38,200.57,200.34,200.55,15756.0,171.058,171.2202,171.0238,171.2031,15756.0
2021-06-14 15:35:00,200.59,200.73,200.54,200.71,22226.0,171.2372,171.3567,171.1945,171.3397,22226.0
2021-06-14 15:40:00,200.69,200.83,200.64,200.72,22984.0,171.3226,171.4421,171.2799,171.3482,22984.0
2021-06-14 15:45:00,200.7,200.76,200.49,200.57,27218.0,171.3311,171.3823,171.1519,171.2202,27218.0
2021-06-14 15:50:00,200.6,201.02,200.53,200.85,49458.0,171.2458,171.6043,171.186,171.4592,49458.0
2021-06-14 15:55:00,200.9,201.07,200.72,201.06,81927.0,171.5019,171.647,171.3482,171.6384,81927.0
2021-06-15 09:30:00,201.45,201.52,200.91,201.02,57173.0,171.9714,172.0311,171.5104,171.6043,57173.0
2021-06-15 09:35:00,200.92,201.09,200.54,200.65,19100.0,171.5189,171.6641,171.1945,171.2884,19100.0
2021-06-15 09:40:00,200.57,200.9,200.48,200.74,24768.0,171.2202,171.5019,171.1433,171.3653,24768.0
2021-06-15 09:45:00,200.75,201.04,200.68,200.72,18052.0,171.3738,171.6214,171.3141,171.3482,18052.0
2021-06-15 09:50:00,200.74,200.9,200.44,200.5,15081.0,171.3653,171.5019,171.1092,171.1604,15081.0
2021-06-15 09:55:00,200.54,201.16,200.53,201.12,20429.0,171.1945,171.7238,171.186,171.6897,20429.0
2021-06-15 10:00:00,201.11,201.11,200.64,200.75,14364.0,171.6811,171.6811,171.2799,171.3738,14364.0
2021-06-15 10:05:00,200.82,200.82,200.62,200.82,10182.0,171.4336,171.4336,171.2628,171.4336,10182.0
2021-06-15 10:10:00,200.84,200.94,200.59,200.81,13733.0,171.4506,171.536,171.2372,171.425,13733.0
2021-06-15 10:15:00,200.81,201.09,200.76,200.97,19935.0,171.425,171.6641,171.3823,171.5616,19935.0
2021-06-15 10:20:00,201.0,201.26,200.99,201.09,10200.0,171.5872,171.8092,171.5787,171.6641,10200.0
2021-06-15 10:25:00,201.06,201.19,200.97,201.19,8587.0,171.6384,171.7494,171.5616,171.7494,8587.0
2021-06-15 10:30:00,201.17,201.28,201.16,201.18,10213.0,171.7324,171.8263,171.7238,171.7409,10213.0
2021-06-15 10:35:00,201.18,201.27,201.04,201.04,14190.0,171.7409,171.8177,171.6214,171.6214,14190.0
2021-06-15 10:40:00,201.02,201.34,200.92,201.34,14351.0,171.6043,171.8775,171.5189,171.8775,14351.0
2021-06-15 10:45:00,201.32,201.33,200.89,201.1,10786.0,171.8604,171.8689,171.4933,171.6726,10786.0
2021-06-15 10:50:00,201.15,201.26,201.08,201.1,14725.0,171.7153,171.8092,171.6555,171.6726,14725.0
2021-06-15 10:55:00,201.11,201.15,200.88,200.98,9968.0,171.6811,171.7153,171.4848,171.5702,9968.0
2021-06-15 11:00:00,200.99,201.08,199.27,200.18,197610.0,171.5787,171.6555,170.1104,170.8872,197610.0
2021-06-15 11:05:00,200.14,201.74,200.12,201.26,57955.0,170.8531,172.2189,170.836,171.8092,57955.0
2021-06-15 11:10:00,201.21,203.86,201.16,201.27,36614.0,171.7665,174.0287,171.7238,171.8177,36614.0
2021-06-15 11:15:00,201.27,201.85,201.27,201.62,28274.0,171.8177,172.3128,171.8177,172.1165,28274.0
2021-06-15 11:20:00,201.61,201.61,201.41,201.43,18154.0,172.108,172.108,171.9372,171.9543,18154.0
2021-06-15 11:25:00,201.4,201.52,201.27,201.39,24406.0,171.9287,172.0311,171.8177,171.9202,24406.0
2021-06-15 11:30:00,201.39,201.41,201.05,201.06,17165.0,171.9202,171.9372,171.6299,171.6384,17165.0
2021-06-15 11:35:00,201.04,201.25,201.03,201.09,19622.0,171.6214,171.8006,171.6128,171.6641,19622.0
2021-06-15 11:40:00,201.08,201.27,201.06,201.16,14017.0,171.6555,171.8177,171.6384,171.7238,14017.0
2021-06-15 11:45:00,201.19,201.44,201.13,201.13,15816.0,171.7494,171.9628,171.6982,171.6982,15816.0
2021-06-15 11:50:00,201.17,201.35,201.12,201.33,10618.0,171.7324,171.886,171.6897,171.8689,10618.0
2021-06-15 11:55:00,201.29,201.39,201.26,201.31,7377.0,171.8348,171.9202,171.8092,171.8519,7377.0
2021-06-15 12:00:00,201.38,201.5,201.33,201.45,8037.0,171.9116,172.0141,171.8689,171.9714,8037.0
2021-06-15 12:05:00,201.48,201.5,201.34,201.43,8343.0,171.997,172.0141,171.8775,171.9543,8343.0
2021-06-15 12:10:00,201.44,201.73,201.44,201.66,9120.0,171.9628,172.2104,171.9628,172.1506,9120.0
2021-06-15 12:15:00,201.78,201.86,201.69,201.84,12460.0,172.2531,172.3214,172.1763,172.3043,12460.0
2021-06-15 12:20:00,201.87,201.96,201.68,201.73,10294.0,172.3299,172.4067,172.1677,172.2104,10294.0
2021-06-15 12:25:00,201.72,201.73,201.6,201.71,9700.0,172.2019,172.2104,172.0994,172.1933,9700.0
2021-06-15 12:30:00,201.73,202.1,201.73,202.06,36049.0,172.2104,172.5263,172.2104,172.4921,36049.0
2021-06-15 12:35:00,202.05,202.12,201.99,202.11,9877.0,172.4836,172.5433,172.4324,172.5348,9877.0
2021-06-15 12:40:00,202.05,202.08,201.93,202.02,9334.0,172.4836,172.5092,172.3811,172.458,9334.0
2021-06-15 12:45:00,202.02,202.13,201.79,201.81,14721.0,172.458,172.5519,172.2616,172.2787,14721.0
2021-06-15 12:50:00,201.77,201.83,201.65,201.65,7625.0,172.2446,172.2958,172.1421,172.1421,7625.0
2021-06-15 12:55:00,201.65,201.83,201.65,201.83,9257.0,172.1421,172.2958,172.1421,172.2958,9257.0
2021-06-15 13:00:00,201.81,201.81,201.67,201.74,6658.0,172.2787,172.2787,172.1592,172.2189,6658.0
2021-06-15 13:05:00,201.74,201.84,201.7,201.76,8309.0,172.2189,172.3043,172.1848,172.236,8309.0
2021-06-15 13:10:00,201.77,201.91,201.68,201.86,7015.0,172.2446,172.3641,172.1677,172.3214,7015.0
2021-06-15 13:15:00,201.85,202.05,201.71,201.91,21676.0,172.3128,172.4836,172.1933,172.3641,21676.0
2021-06-15 13:20:00,201.9,202.04,201.86,202.03,8911.0,172.3555,172.475,172.3214,172.4665,8911.0
2021-06-15 13:25:00,202.03,202.05,201.84,202.03,7930.0,172.4665,172.4836,172.3043,172.4665,7930.0
2021-06-15 13:30:00,201.93,202.04,201.93,202.03,6332.0,172.3811,172.475,172.3811,172.4665,6332.0
2021-06-15 13:35:00,202.05,202.14,201.88,201.99,6916.0,172.4836,172.5604,172.3385,172.4324,6916.0
2021-06-15 13:40:00,201.98,201.99,201.81,201.86,12958.0,172.4238,172.4324,172.2787,172.3214,12958.0
2021-06-15 13:45:00,201.87,201.91,201.75,201.77,14525.0,172.3299,172.3641,172.2275,172.2446,14525.0
2021-06-15 13:50:00,201.78,201.94,201.78,201.87,10441.0,172.2531,172.3897,172.2531,172.3299,10441.0
2021-06-15 13:55:00,201.99,202.11,201.94,202.06,6060.0,172.4324,172.5348,172.3897,172.4921,6060.0
2021-06-15 14:00:00,202.06,202.1,201.91,202.03,6355.0,172.4921,172.5263,172.3641,172.4665,6355.0
2021-06-15 14:05:00,202.02,202.12,201.95,202.01,8825.0,172.458,172.5433,172.3982,172.4494,8825.0
2021-06-15 14:10:00,202.01,202.02,201.85,201.85,8166.0,172.4494,172.458,172.3128,172.3128,8166.0
2021-06-15 14:15:00,201.82,202.1,201.82,202.09,7778.0,172.2872,172.5263,172.2872,172.5177,7778.0
2021-06-15 14:20:00,202.07,202.11,201.98,202.06,7956.0,172.5007,172.5348,172.4238,172.4921,7956.0
2021-06-15 14:25:00,202.08,202.13,202.01,202.09,10202.0,172.5092,172.5519,172.4494,172.5177,10202.0
2021-06-15 14:30:00,202.1,202.13,201.97,202.03,11540.0,172.5263,172.5519,172.4153,172.4665,11540.0
2021-06-15 14:35:00,202.12,202.25,202.01,202.14,7970.0,172.5433,172.6543,172.4494,172.5604,7970.0
2021-06-15 14:40:00,202.19,202.57,202.19,202.51,14334.0,172.6031,172.9275,172.6031,172.8763,14334.0
2021-06-15 14:45:00,202.51,202.6,202.38,202.49,11041.0,172.8763,172.9531,172.7653,172.8592,11041.0
2021-06-15 14:50:00,202.47,202.65,202.32,202.65,11083.0,172.8421,172.9958,172.7141,172.9958,11083.0
2021-06-15 14:55:00,202.63,202.69,202.39,202.4,10692.0,172.9787,173.0299,172.7738,172.7824,10692.0
2021-06-15 15:00:00,202.34,202.37,202.11,202.18,18442.0,172.7311,172.7568,172.5348,172.5946,18442.0
2021-06-15 15:05:00,202.2,202.4,202.2,202.4,9497.0,172.6116,172.7824,172.6116,172.7824,9497.0
2021-06-15 15:10:00,202.39,202.45,202.2,202.29,12424.0,172.7738,172.825,172.6116,172.6885,12424.0
2021-06-15 15:15:00,202.33,202.4,202.28,202.32,6601.0,172.7226,172.7824,172.6799,172.7141,6601.0
2021-06-15 15:20:00,202.32,202.38,202.27,202.34,15463.0,172.7141,172.7653,172.6714,172.7311,15463.0
2021-06-15 15:25:00,202.36,202.45,202.24,202.42,9568.0,172.7482,172.825,172.6458,172.7994,9568.0
2021-06-15 15:30:00,202.43,202.43,202.04,202.12,18280.0,172.808,172.808,172.475,172.5433,18280.0
2021-06-15 15:35:00,202.16,202.29,202.0,202.29,14169.0,172.5775,172.6885,172.4409,172.6885,14169.0
2021-06-15 15:40:00,202.27,202.34,202.15,202.34,29819.0,172.6714,172.7311,172.5689,172.7311,29819.0
2021-06-15 15:45:00,202.34,202.53,202.18,202.52,35630.0,172.7311,172.8933,172.5946,172.8848,35630.0
2021-06-15 15:50:00,202.51,202.51,202.13,202.25,41993.0,172.8763,172.8763,172.5519,172.6543,41993.0
2021-06-15 15:55:00,202.23,202.36,202.0,202.34,94391.0,172.6372,172.7482,172.4409,172.7311,94391.0
2021-06-16 09:30:00,201.67,202.48,201.61,202.0,50040.0,172.1592,172.8507,172.108,172.4409,50040.0
2021-06-16 09:35:00,201.99,202.07,201.58,201.58,14231.0,172.4324,172.5007,172.0824,172.0824,14231.0
2021-06-16 09:40:00,201.53,201.59,201.08,201.33,16496.0,172.0397,172.0909,171.6555,171.8689,16496.0
2021-06-16 09:45:00,201.26,201.29,200.91,201.0,14331.0,171.8092,171.8348,171.5104,171.5872,14331.0
2021-06-16 09:50:00,201.0,201.57,201.0,201.52,13584.0,171.5872,172.0738,171.5872,172.0311,13584.0
2021-06-16 09:55:00,201.47,201.84,201.4,201.4,18251.0,171.9885,172.3043,171.9287,171.9287,18251.0
2021-06-16 10:00:00,201.37,201.54,201.19,201.49,10279.0,171.9031,172.0482,171.7494,172.0055,10279.0
2021-06-16 10:05:00,201.43,201.55,201.22,201.22,11386.0,171.9543,172.0567,171.775,171.775,11386.0
2021-06-16 10:10:00,201.24,201.28,201.05,201.1,23783.0,171.7921,171.8263,171.6299,171.6726,23783.0
2021-06-16 10:15:00,201.06,201.06,200.27,200.28,29447.0,171.6384,171.6384,170.964,170.9726,29447.0
2021-06-16 10:20:00,200.35,200.6,200.32,200.55,10767.0,171.0323,171.2458,171.0067,171.2031,10767.0
2021-06-16 10:25:00,200.51,200.62,200.32,200.5,11524.0,171.1689,171.2628,171.0067,171.1604,11524.0
2021-06-16 10:30:00,200.53,200.86,200.45,200.85,8444.0,171.186,171.4677,171.1177,171.4592,8444.0
2021-06-16 10:35:00,200.78,200.88,200.62,200.71,7217.0,171.3994,171.4848,171.2628,171.3397,7217.0
2021-06-16 10:40:00,200.73,200.92,200.67,200.76,7760.0,171.3567,171.5189,171.3055,171.3823,7760.0
2021-06-16 10:45:00,200.83,201.02,200.54,200.54,4653.0,171.4421,171.6043,171.1945,171.1945,4653.0
2021-06-16 10:50:00,200.6,200.85,200.56,200.84,10008.0,171.2458,171.4592,171.2116,171.4506,10008.0
2021-06-16 10:55:00,200.83,200.9,200.68,200.68,4296.0,171.4421,171.5019,171.3141,171.3141,4296.0
2021-06-16 11:00:00,200.69,200.7,200.47,200.68,9654.0,171.3226,171.3311,171.1348,171.3141,9654.0
2021-06-16 11:05:00,200.68,201.05,200.68,200.84,6293.0,171.3141,171.6299,171.3141,171.4506,6293.0
2021-06-16 11:10:00,200.82,200.87,200.75,200.83,5365.0,171.4336,171.4763,171.3738,171.4421,5365.0
2021-06-16 11:15:00,200.82,200.9,200.76,200.87,6037.0,171.4336,171.5019,171.3823,171.4763,6037.0
2021-06-16 11:20:00,200.87,201.03,200.67,200.67,14497.0,171.4763,171.6128,171.3055,171.3055,14497.0
2021-06-16 11:25:00,200.69,201.03,200.63,200.98,14378.0,171.3226,171.6128,171.2714,171.5702,14378.0
2021-06-16 11:30:00,200.96,201.09,200.79,201.0,7944.0,171.5531,171.6641,171.408,171.5872,7944.0
2021-06-16 11:35:00,200.94,201.22,200.89,201.01,8083.0,171.536,171.775,171.4933,171.5958,8083.0
2021-06-16 11:40:00,201.0,201.04,200.86,200.93,15739.0,171.5872,171.6214,171.4677,171.5275,15739.0
2021-06-16 11:45:00,200.91,201.06,200.86,200.89,7854.0,171.5104,171.6384,171.4677,171.4933,7854.0
2021-06-16 11:50:00,200.88,200.89,200.71,200.75,10502.0,171.4848,171.4933,171.3397,171.3738,10502.0
2021-06-16 11:55:00,200.75,201.05,200.75,200.99,7852.0,171.3738,171.6299,171.3738,171.5787,7852.0
2021-06-16 12:00:00,201.02,201.02,200.83,200.83,4065.0,171.6043,171.6043,171.4421,171.4421,4065.0
2021-06-16 12:05:00,200.84,201.0,200.77,200.78,9365.0,171.4506,171.5872,171.3909,171.3994,9365.0
2021-06-16 12:10:00,200.8,200.94,200.76,200.8,4718.0,171.4165,171.536,171.3823,171.4165,4718.0
2021-06-16 12:15:00,200.8,200.8,200.7,200.7,4094.0,171.4165,171.4165,171.3311,171.3311,4094.0
2021-06-16 12:20:00,200.7,200.7,200.57,200.65,9301.0,171.3311,171.3311,171.2202,171.2884,9301.0
2021-06-16 12:25:00,200.63,200.7,200.46,200.56,9167.0,171.2714,171.3311,171.1262,171.2116,9167.0
2021-06-16 12:30:00,200.55,200.66,200.49,200.55,10419.0,171.2031,171.297,171.1519,171.2031,10419.0
2021-06-16 12:35:00,200.58,200.63,200.3,200.3,5770.0,171.2287,171.2714,170.9897,170.9897,5770.0
2021-06-16 12:40:00,200.31,200.34,200.17,200.19,11637.0,170.9982,171.0238,170.8787,170.8958,11637.0
2021-06-16 12:45:00,200.18,200.23,200.11,200.12,6461.0,170.8872,170.9299,170.8275,170.836,6461.0
2021-06-16 12:50:00,200.12,200.13,199.91,199.98,16006.0,170.836,170.8445,170.6567,170.7165,16006.0
2021-06-16 12:55:00,199.96,200.31,199.95,200.31,5429.0,170.6994,170.9982,170.6909,170.9982,5429.0
2021-06-16 13:00:00,200.31,200.38,200.31,200.32,6417.0,170.9982,171.058,170.9982,171.0067,6417.0
2021-06-16 13:05:00,200.35,200.51,200.35,200.45,10581.0,171.0323,171.1689,171.0323,171.1177,10581.0
2021-06-16 13:10:00,200.45,200.55,200.45,200.53,4849.0,171.1177,171.2031,171.1177,171.186,4849.0
2021-06-16 13:15:00,200.51,200.59,200.3,200.36,7430.0,171.1689,171.2372,170.9897,171.0409,7430.0
2021-06-16 13:20:00,200.34,200.67,200.28,200.58,52775.0,171.0238,171.3055,170.9726,171.2287,52775.0
2021-06-16 13:25:00,200.58,200.7,200.4,200.43,11399.0,171.2287,171.3311,171.075,171.1006,11399.0
2021-06-16 13:30:00,200.41,200.64,200.32,200.55,26478.0,171.0836,171.2799,171.0067,171.2031,26478.0
2021-06-16 13:35:00,200.58,200.65,200.49,200.51,6090.0,171.2287,171.2884,171.1519,171.1689,6090.0
2021-06-16 13:40:00,200.55,200.78,200.55,200.68,15608.0,171.2031,171.3994,171.2031,171.3141,15608.0
2021-06-16 13:45:00,200.65,200.67,200.48,200.52,8261.0,171.2884,171.3055,171.1433,171.1775,8261.0
2021-06-16 13:50:00,200.51,200.86,200.37,200.86,4948.0,171.1689,171.4677,171.0494,171.4677,4948.0
2021-06-16 13:55:00,200.81,200.84,200.7,200.78,9407.0,171.425,171.4506,171.3311,171.3994,9407.0
2021-06-16 14:00:00,200.67,200.73,199.31,199.76,30356.0,171.3055,171.3567,170.1445,170.5287,30356.0
2021-06-16 14:05:00,199.75,200.55,199.75,200.19,14153.0,170.5201,171.2031,170.5201,170.8958,14153.0
2021-06-16 14:10:00,200.16,200.45,199.82,199.84,11561.0,170.8701,171.1177,170.5799,170.597,11561.0
2021-06-16 14:15:00,199.81,200.0,199.58,199.58,10569.0,170.5714,170.7336,170.375,170.375,10569.0
2021-06-16 14:20:00,199.6,199.93,199.6,199.82,12451.0,170.3921,170.6738,170.3921,170.5799,12451.0
2021-06-16 14:25:00,199.87,200.07,199.87,200.01,12183.0,170.6226,170.7933,170.6226,170.7421,12183.0
2021-06-16 14:30:00,199.96,200.23,199.79,199.93,13974.0,170.6994,170.9299,170.5543,170.6738,13974.0
2021-06-16 14:35:00,199.99,200.35,199.84,200.2,10767.0,170.725,171.0323,170.597,170.9043,10767.0
2021-06-16 14:40:00,200.24,200.25,199.9,199.94,11831.0,170.9384,170.947,170.6482,170.6823,11831.0
2021-06-16 14:45:00,199.85,200.27,199.84,200.1,9069.0,170.6055,170.964,170.597,170.8189,9069.0
2021-06-16 14:50:00,200.06,200.46,200.06,200.44,14012.0,170.7848,171.1262,170.7848,171.1092,14012.0
2021-06-16 14:55:00,200.4,200.76,200.29,200.62,13231.0,171.075,171.3823,170.9811,171.2628,13231.0
2021-06-16 15:00:00,200.64,200.64,200.37,200.53,8632.0,171.2799,171.2799,171.0494,171.186,8632.0
2021-06-16 15:05:00,200.5,200.74,200.49,200.54,8232.0,171.1604,171.3653,171.1519,171.1945,8232.0
2021-06-16 15:10:00,200.56,200.64,200.33,200.45,15424.0,171.2116,171.2799,171.0153,171.1177,15424.0
2021-06-16 15:15:00,200.53,200.56,200.34,200.52,9628.0,171.186,171.2116,171.0238,171.1775,9628.0
2021-06-16 15:20:00,200.52,200.65,200.34,200.6,20002.0,171.1775,171.2884,171.0238,171.2458,20002.0
2021-06-16 15:25:00,200.61,200.8,200.46,200.46,17576.0,171.2543,171.4165,171.1262,171.1262,17576.0
2021-06-16 15:30:00,200.49,200.6,200.32,200.34,15174.0,171.1519,171.2458,171.0067,171.0238,15174.0
2021-06-16 15:35:00,200.36,200.55,200.26,200.53,19634.0,171.0409,171.2031,170.9555,171.186,19634.0
2021-06-16 15:40:00,200.56,200.58,200.19,200.25,22170.0,171.2116,171.2287,170.8958,170.947,22170.0
2021-06-16 15:45:00,200.33,200.45,200.21,200.26,32430.0,171.0153,171.1177,170.9128,170.9555,32430.0
2021-06-16 15:50:00,200.21,200.35,200.16,200.2,36350.0,170.9128,171.0323,170.8701,170.9043,36350.0
2021-06-16 15:55:00,200.2,200.43,200.04,200.43,91729.0,170.9043,171.1006,170.7677,171.1006,91729.0
2021-06-17 09:30:00,200.5,200.5,199.93,200.41,47502.0,171.1604,171.1604,170.6738,171.0836,47502.0
2021-06-17 09:35:00,200.44,200.44,199.92,200.11,8803.0,171.1092,171.1092,170.6653,170.8275,8803.0
2021-06-17 09:40:00,200.06,200.38,199.33,199.33,16943.0,170.7848,171.058,170.1616,170.1616,16943.0
2021-06-17 09:45:00,199.38,199.43,198.7,198.74,35397.0,170.2043,170.247,169.6238,169.6579,35397.0
2021-06-17 09:50:00,198.71,198.86,198.52,198.66,26543.0,169.6323,169.7604,169.4701,169.5896,26543.0
2021-06-17 09:55:00,198.62,198.62,197.93,198.08,34097.0,169.5555,169.5555,168.9665,169.0945,34097.0
2021-06-17 10:00:00,198.07,198.49,197.84,198.12,27727.0,169.086,169.4445,168.8896,169.1287,27727.0
2021-06-17 10:05:00,198.16,198.22,197.53,197.74,28133.0,169.1628,169.214,168.625,168.8043,28133.0
2021-06-17 10:10:00,197.73,197.79,197.51,197.51,12196.0,168.7957,168.847,168.6079,168.6079,12196.0
2021-06-17 10:15:00,197.51,197.7,197.45,197.69,13304.0,168.6079,168.7701,168.5567,168.7616,13304.0
2021-06-17 10:20:00,197.68,197.74,197.25,197.31,17126.0,168.7531,168.8043,168.386,168.4372,17126.0
2021-06-17 10:25:00,197.29,197.48,197.17,197.28,17143.0,168.4201,168.5823,168.3177,168.4116,17143.0
2021-06-17 10:30:00,197.23,197.51,197.09,197.43,21188.0,168.3689,168.6079,168.2494,168.5396,21188.0
2021-06-17 10:35:00,197.45,197.68,197.31,197.38,11842.0,168.5567,168.7531,168.4372,168.497,11842.0
2021-06-17 10:40:00,197.42,197.52,197.18,197.31,25975.0,168.5311,168.6165,168.3262,168.4372,25975.0
2021-06-17 10:45:00,197.31,197.36,196.92,197.04,27920.0,168.4372,168.4799,168.1043,168.2067,27920.0
2021-06-17 10:50:00,197.0,197.17,196.85,196.85,36404.0,168.1726,168.3177,168.0445,168.0445,36404.0
2021-06-17 10:55:00,196.83,196.91,196.42,196.5,27471.0,168.0274,168.0957,167.6774,167.7457,27471.0
2021-06-17 11:00:00,196.5,196.74,196.41,196.74,33829.0,167.7457,167.9506,167.6689,167.9506,33829.0
2021-06-17 11:05:00,196.69,196.69,196.32,196.38,25652.0,167.9079,167.9079,167.5921,167.6433,25652.0
2021-06-17 11:10:00,196.38,196.67,196.36,196.65,25412.0,167.6433,167.8908,167.6262,167.8738,25412.0
2021-06-17 11:15:00,196.68,196.9,196.5,196.9,20286.0,167.8994,168.0872,167.7457,168.0872,20286.0
2021-06-17 11:20:00,196.93,196.99,196.66,196.71,15890.0,168.1128,168.164,167.8823,167.925,15890.0
2021-06-17 11:25:00,196.74,197.09,196.48,196.85,32126.0,167.9506,168.2494,167.7286,168.0445,32126.0
2021-06-17 11:30:00,196.9,196.93,196.59,196.66,16059.0,168.0872,168.1128,167.8226,167.8823,16059.0
2021-06-17 11:35:00,196.61,196.63,196.4,196.51,17834.0,167.8396,167.8567,167.6604,167.7543,17834.0
2021-06-17 11:40:00,196.48,196.48,196.0,196.01,22109.0,167.7286,167.7286,167.3189,167.3274,22109.0
2021-06-17 11:45:00,196.03,196.22,195.88,196.07,21951.0,167.3445,167.5067,167.2164,167.3786,21951.0
2021-06-17 11:50:00,196.07,196.23,196.0,196.17,12990.0,167.3786,167.5152,167.3189,167.464,12990.0
2021-06-17 11:55:00,196.18,196.35,196.06,196.33,19388.0,167.4725,167.6177,167.3701,167.6006,19388.0
2021-06-17 12:00:00,196.28,196.28,196.04,196.18,15080.0,167.5579,167.5579,167.353,167.4725,15080.0
2021-06-17 12:05:00,196.19,196.19,195.75,196.0,17053.0,167.4811,167.4811,167.1055,167.3189,17053.0
2021-06-17 12:10:00,196.01,196.3,195.94,196.14,23943.0,167.3274,167.575,167.2677,167.4384,23943.0
2021-06-17 12:15:00,196.1,196.1,195.73,195.87,21011.0,167.4043,167.4043,167.0884,167.2079,21011.0
2021-06-17 12:20:00,195.84,195.92,195.47,195.56,21810.0,167.1823,167.2506,166.8664,166.9433,21810.0
2021-06-17 12:25:00,195.62,195.91,195.5,195.87,14668.0,166.9945,167.2421,166.8921,167.2079,14668.0
2021-06-17 12:30:00,195.81,196.27,195.66,196.27,16139.0,167.1567,167.5494,167.0286,167.5494,16139.0
2021-06-17 12:35:00,196.22,196.34,196.0,196.09,13076.0,167.5067,167.6091,167.3189,167.3957,13076.0
2021-06-17 12:40:00,196.13,196.35,196.05,196.27,13253.0,167.4299,167.6177,167.3616,167.5494,13253.0
2021-06-17 12:45:00,196.34,197.14,196.34,197.12,30593.0,167.6091,168.2921,167.6091,168.275,30593.0
2021-06-17 12:50:00,197.07,197.4,196.95,197.36,21019.0,168.2323,168.514,168.1299,168.4799,21019.0
2021-06-17 12:55:00,197.39,198.41,197.36,198.17,56475.0,168.5055,169.3762,168.4799,169.1713,56475.0
2021-06-17 13:00:00,198.22,198.93,198.22,198.62,42006.0,169.214,169.8201,169.214,169.5555,42006.0
2021-06-17 13:05:00,198.63,198.84,198.37,198.76,29025.0,169.564,169.7433,169.3421,169.675,29025.0
2021-06-17 13:10:00,198.73,198.77,198.55,198.68,22841.0,169.6494,169.6835,169.4957,169.6067,22841.0
2021-06-17 13:15:00,198.68,198.88,198.59,198.61,18449.0,169.6067,169.7775,169.5299,169.547,18449.0
2021-06-17 13:20:00,198.63,198.71,198.5,198.6,9247.0,169.564,169.6323,169.4531,169.5384,9247.0
2021-06-17 13:25:00,198.51,198.7,198.4,198.43,8484.0,169.4616,169.6238,169.3677,169.3933,8484.0
2021-06-17 13:30:00,198.4,198.49,198.32,198.32,6987.0,169.3677,169.4445,169.2994,169.2994,6987.0
2021-06-17 13:35:00,198.33,198.49,198.25,198.25,10545.0,169.3079,169.4445,169.2396,169.2396,10545.0
2021-06-17 13:40:00,198.25,198.26,198.11,198.18,6959.0,169.2396,169.2482,169.1201,169.1799,6959.0
2021-06-17 13:45:00,198.18,198.22,198.06,198.13,9281.0,169.1799,169.214,169.0774,169.1372,9281.0
2021-06-17 13:50:00,198.16,198.18,197.96,198.07,10074.0,169.1628,169.1799,168.9921,169.086,10074.0
2021-06-17 13:55:00,197.97,198.09,197.91,197.96,10341.0,169.0006,169.1031,168.9494,168.9921,10341.0
2021-06-17 14:00:00,198.0,198.17,197.91,197.99,11978.0,169.0262,169.1713,168.9494,169.0177,11978.0
2021-06-17 14:05:00,197.95,198.08,197.63,197.72,15772.0,168.9835,169.0945,168.7104,168.7872,15772.0
2021-06-17 14:10:00,197.76,198.14,197.76,197.99,20839.0,168.8213,169.1457,168.8213,169.0177,20839.0
2021-06-17 14:15:00,198.01,198.07,197.8,197.88,11339.0,169.0348,169.086,168.8555,168.9238,11339.0
2021-06-17 14:20:00,197.83,197.89,197.74,197.81,21977.0,168.8811,168.9323,168.8043,168.864,21977.0
2021-06-17 14:25:00,197.83,198.12,197.68,197.92,16933.0,168.8811,169.1287,168.7531,168.9579,16933.0
2021-06-17 14:30:00,197.91,197.94,197.73,197.87,10624.0,168.9494,168.975,168.7957,168.9152,10624.0
2021-06-17 14:35:00,197.85,198.03,197.78,197.92,11895.0,168.8982,169.0518,168.8384,168.9579,11895.0
2021-06-17 14:40:00,197.94,198.13,197.94,198.04,9260.0,168.975,169.1372,168.975,169.0604,9260.0
2021-06-17 14:45:00,197.96,198.09,197.82,198.0,14670.0,168.9921,169.1031,168.8726,169.0262,14670.0
2021-06-17 14:50:00,197.98,197.99,197.85,197.94,9825.0,169.0092,169.0177,168.8982,168.975,9825.0
2021-06-17 14:55:00,197.9,198.05,197.9,197.9,13724.0,168.9409,169.0689,168.9409,168.9409,13724.0
2021-06-17 15:00:00,197.89,198.19,197.8,198.07,17133.0,168.9323,169.1884,168.8555,169.086,17133.0
2021-06-17 15:05:00,198.07,198.07,197.96,198.01,7674.0,169.086,169.086,168.9921,169.0348,7674.0
2021-06-17 15:10:00,198.0,198.37,197.94,198.31,29147.0,169.0262,169.3421,168.975,169.2909,29147.0
2021-06-17 15:15:00,198.28,198.28,198.02,198.09,11487.0,169.2653,169.2653,169.0433,169.1031,11487.0
2021-06-17 15:20:00,198.11,198.26,198.08,198.14,10978.0,169.1201,169.2482,169.0945,169.1457,10978.0
2021-06-17 15:25:00,198.15,198.39,198.14,198.38,12497.0,169.1543,169.3592,169.1457,169.3506,12497.0
2021-06-17 15:30:00,198.39,198.48,198.29,198.32,14676.0,169.3592,169.436,169.2738,169.2994,14676.0
2021-06-17 15:35:00,198.31,198.51,198.24,198.48,15045.0,169.2909,169.4616,169.2311,169.436,15045.0
2021-06-17 15:40:00,198.48,198.66,198.4,198.5,35304.0,169.436,169.5896,169.3677,169.4531,35304.0
2021-06-17 15:45:00,198.5,198.68,198.35,198.47,45001.0,169.4531,169.6067,169.325,169.4274,45001.0
2021-06-17 15:50:00,198.47,198.64,198.17,198.23,62509.0,169.4274,169.5726,169.1713,169.2226,62509.0
2021-06-17 15:55:00,198.24,198.32,197.89,198.05,175798.0,169.2311,169.2994,168.9323,169.0689,175798.0
2021-06-18 09:30:00,196.27,196.46,195.51,196.1,437568.0,167.5494,167.7116,166.9006,167.4043,437568.0
2021-06-18 09:35:00,196.0,196.92,195.88,196.84,24585.0,167.3189,168.1043,167.2164,168.036,24585.0
2021-06-18 09:40:00,196.93,197.44,196.86,197.36,37204.0,168.1128,168.5482,168.053,168.4799,37204.0
2021-06-18 09:45:00,197.4,197.5,196.97,197.38,24234.0,168.514,168.5994,168.1469,168.497,24234.0
2021-06-18 09:50:00,197.37,197.6,196.95,197.17,22224.0,168.4884,168.6848,168.1299,168.3177,22224.0
2021-06-18 09:55:00,197.16,197.33,196.92,197.3,11043.0,168.3091,168.4543,168.1043,168.4287,11043.0
2021-06-18 10:00:00,197.18,197.36,196.13,196.13,15807.0,168.3262,168.4799,167.4299,167.4299,15807.0
2021-06-18 10:05:00,196.24,196.82,196.24,196.74,15244.0,167.5238,168.0189,167.5238,167.9506,15244.0
2021-06-18 10:10:00,196.73,196.9,196.58,196.87,7827.0,167.9421,168.0872,167.814,168.0616,7827.0
2021-06-18 10:15:00,196.96,196.98,196.72,196.76,7317.0,168.1384,168.1555,167.9335,167.9677,7317.0
2021-06-18 10:20:00,196.92,197.44,196.65,197.14,18115.0,168.1043,168.5482,167.8738,168.2921,18115.0
2021-06-18 10:25:00,197.09,197.4,197.04,197.3,12806.0,168.2494,168.514,168.2067,168.4287,12806.0
2021-06-18 10:30:00,197.26,197.37,196.94,197.37,17599.0,168.3945,168.4884,168.1213,168.4884,17599.0
2021-06-18 10:35:00,197.35,197.74,197.3,197.53,16465.0,168.4713,168.8043,168.4287,168.625,16465.0
2021-06-18 10:40:00,197.52,197.67,197.39,197.67,24361.0,168.6165,168.7445,168.5055,168.7445,24361.0
2021-06-18 10:45:00,197.69,197.86,197.57,197.86,21122.0,168.7616,168.9067,168.6591,168.9067,21122.0
2021-06-18 10:50:00,197.82,198.09,197.73,197.78,22476.0,168.8726,169.1031,168.7957,168.8384,22476.0
2021-06-18 10:55:00,197.77,197.94,197.56,197.67,12772.0,168.8299,168.975,168.6506,168.7445,12772.0
2021-06-18 11:00:00,197.64,197.94,197.3,197.7,20549.0,168.7189,168.975,168.4287,168.7701,20549.0
2021-06-18 11:05:00,197.72,197.79,197.4,197.49,12444.0,168.7872,168.847,168.514,168.5909,12444.0
2021-06-18 11:10:00,197.51,197.92,197.43,197.65,16632.0,168.6079,168.9579,168.5396,168.7274,16632.0
2021-06-18 11:15:00,197.59,197.98,197.59,197.94,16141.0,168.6762,169.0092,168.6762,168.975,16141.0
2021-06-18 11:20:00,197.91,198.39,197.86,198.38,20043.0,168.9494,169.3592,168.9067,169.3506,20043.0
2021-06-18 11:25:00,198.43,198.52,198.04,198.25,22177.0,169.3933,169.4701,169.0604,169.2396,22177.0
2021-06-18 11:30:00,198.24,198.65,198.21,198.62,25871.0,169.2311,169.5811,169.2055,169.5555,25871.0
2021-06-18 11:35:00,198.62,198.88,198.62,198.77,17334.0,169.5555,169.7775,169.5555,169.6835,17334.0
2021-06-18 11:40:00,198.72,198.83,198.5,198.75,15160.0,169.6409,169.7348,169.4531,169.6665,15160.0
2021-06-18 11:45:00,198.71,198.95,198.71,198.88,12555.0,169.6323,169.8372,169.6323,169.7775,12555.0
2021-06-18 11:50:00,198.88,198.9,198.71,198.87,16168.0,169.7775,169.7945,169.6323,169.7689,16168.0
2021-06-18 11:55:00,198.86,199.12,198.81,199.08,21014.0,169.7604,169.9823,169.7177,169.9482,21014.0
2021-06-18 12:00:00,199.05,199.06,198.69,199.01,47744.0,169.9226,169.9311,169.6153,169.8884,47744.0
2021-06-18 12:05:00,199.01,199.58,199.0,199.58,24685.0,169.8884,170.375,169.8799,170.375,24685.0
2021-06-18 12:10:00,199.58,199.6,199.28,199.46,19996.0,170.375,170.3921,170.1189,170.2726,19996.0
2021-06-18 12:15:00,199.44,199.48,199.02,199.37,42465.0,170.2555,170.2897,169.897,170.1957,42465.0
2021-06-18 12:20:00,199.4,199.42,199.22,199.29,18880.0,170.2214,170.2384,170.0677,170.1275,18880.0
2021-06-18 12:25:00,199.24,199.29,199.03,199.08,13903.0,170.0848,170.1275,169.9055,169.9482,13903.0
2021-06-18 12:30:00,199.08,199.2,199.0,199.05,22611.0,169.9482,170.0506,169.8799,169.9226,22611.0
2021-06-18 12:35:00,199.0,199.19,198.86,198.93,17836.0,169.8799,170.0421,169.7604,169.8201,17836.0
2021-06-18 12:40:00,198.95,199.06,198.81,198.91,17994.0,169.8372,169.9311,169.7177,169.8031,17994.0
2021-06-18 12:45:00,198.92,198.95,198.55,198.66,9238.0,169.8116,169.8372,169.4957,169.5896,9238.0
2021-06-18 12:50:00,198.64,198.73,198.59,198.59,8585.0,169.5726,169.6494,169.5299,169.5299,8585.0
2021-06-18 12:55:00,198.57,198.57,198.2,198.22,8497.0,169.5128,169.5128,169.197,169.214,8497.0
2021-06-18 13:00:00,198.24,198.35,198.17,198.25,9390.0,169.2311,169.325,169.1713,169.2396,9390.0
2021-06-18 13:05:00,198.22,198.36,198.21,198.25,7501.0,169.214,169.3335,169.2055,169.2396,7501.0
2021-06-18 13:10:00,198.24,198.51,198.24,198.45,10106.0,169.2311,169.4616,169.2311,169.4104,10106.0
2021-06-18 13:15:00,198.5,198.68,198.45,198.56,12750.0,169.4531,169.6067,169.4104,169.5043,12750.0
2021-06-18 13:20:00,198.53,198.53,198.22,198.38,10828.0,169.4787,169.4787,169.214,169.3506,10828.0
2021-06-18 13:25:00,198.38,198.38,198.05,198.13,13951.0,169.3506,169.3506,169.0689,169.1372,13951.0
2021-06-18 13:30:00,198.12,198.39,198.08,198.39,14930.0,169.1287,169.3592,169.0945,169.3592,14930.0
2021-06-18 13:35:00,198.39,198.5,198.29,198.35,13349.0,169.3592,169.4531,169.2738,169.325,13349.0
2021-06-18 13:40:00,198.31,198.53,198.31,198.37,12141.0,169.2909,169.4787,169.2909,169.3421,12141.0
2021-06-18 13:45:00,198.39,198.39,198.15,198.15,9635.0,169.3592,169.3592,169.1543,169.1543,9635.0
2021-06-18 13:50:00,198.17,198.41,198.15,198.39,10187.0,169.1713,169.3762,169.1543,169.3592,10187.0
2021-06-18 13:55:00,198.39,198.47,198.33,198.41,9768.0,169.3592,169.4274,169.3079,169.3762,9768.0
2021-06-18 14:00:00,198.4,198.56,198.25,198.25,12361.0,169.3677,169.5043,169.2396,169.2396,12361.0
2021-06-18 14:05:00,198.24,198.29,198.08,198.13,14236.0,169.2311,169.2738,169.0945,169.1372,14236.0
2021-06-18 14:10:00,198.13,198.28,198.01,198.19,13356.0,169.1372,169.2653,169.0348,169.1884,13356.0
2021-06-18 14:15:00,198.14,198.31,198.11,198.12,11007.0,169.1457,169.2909,169.1201,169.1287,11007.0
2021-06-18 14:20:00,198.17,198.35,198.11,198.33,11650.0,169.1713,169.325,169.1201,169.3079,11650.0
2021-06-18 14:25:00,198.38,198.38,198.11,198.34,12450.0,169.3506,169.3506,169.1201,169.3165,12450.0
2021-06-18 14:30:00,198.33,198.54,198.27,198.37,15304.0,169.3079,169.4872,169.2567,169.3421,15304.0
2021-06-18 14:35:00,198.39,198.45,198.1,198.15,13124.0,169.3592,169.4104,169.1116,169.1543,13124.0
2021-06-18 14:40:00,198.16,198.17,198.0,198.03,11647.0,169.1628,169.1713,169.0262,169.0518,11647.0
2021-06-18 14:45:00,198.04,198.1,197.98,198.03,26798.0,169.0604,169.1116,169.0092,169.0518,26798.0
2021-06-18 14:50:00,198.05,198.21,197.99,198.04,20232.0,169.0689,169.2055,169.0177,169.0604,20232.0
2021-06-18 14:55:00,198.02,198.02,197.74,197.99,27212.0,169.0433,169.0433,168.8043,169.0177,27212.0
2021-06-18 15:00:00,197.98,198.17,197.84,198.04,19495.0,169.0092,169.1713,168.8896,169.0604,19495.0
2021-06-18 15:05:00,198.02,198.02,197.77,197.89,20365.0,169.0433,169.0433,168.8299,168.9323,20365.0
2021-06-18 15:10:00,197.92,198.14,197.85,198.12,25797.0,168.9579,169.1457,168.8982,169.1287,25797.0
2021-06-18 15:15:00,198.11,198.11,197.94,198.05,25747.0,169.1201,169.1201,168.975,169.0689,25747.0
2021-06-18 15:20:00,198.06,198.19,197.95,198.17,31740.0,169.0774,169.1884,168.9835,169.1713,31740.0
2021-06-18 15:25:00,198.18,198.19,197.87,197.9,24098.0,169.1799,169.1884,168.9152,168.9409,24098.0
2021-06-18 15:30:00,197.9,197.9,197.65,197.72,46173.0,168.9409,168.9409,168.7274,168.7872,46173.0
2021-06-18 15:35:00,197.7,197.99,197.6,197.93,50583.0,168.7701,169.0177,168.6848,168.9665,50583.0
2021-06-18 15:40:00,197.92,198.01,197.64,197.99,50444.0,168.9579,169.0348,168.7189,169.0177,50444.0
2021-06-18 15:45:00,198.0,198.29,197.74,197.87,94453.0,169.0262,169.2738,168.8043,168.9152,94453.0
2021-06-18 15:50:00,197.98,198.19,197.83,197.91,135288.0,169.0092,169.1884,168.8811,168.9494,135288.0
2021-06-18 15:55:00,197.91,198.4,197.5,197.76,423526.0,168.9494,169.3677,168.5994,168.8213,423526.0
2021-06-21 09:30:00,199.36,200.58,198.97,200.44,86652.0,170.1872,171.2287,169.8543,171.1092,86652.0
2021-06-21 09:35:00,200.39,201.61,200.39,201.26,53274.0,171.0665,172.108,171.0665,171.8092,53274.0
2021-06-21 09:40:00,201.24,201.42,200.43,200.43,41938.0,171.7921,171.9458,171.1006,171.1006,41938.0
2021-06-21 09:45:00,200.56,201.24,200.47,201.16,30355.0,171.2116,171.7921,171.1348,171.7238,30355.0
2021-06-21 09:50:00,201.06,201.35,200.9,201.09,60522.0,171.6384,171.886,171.5019,171.6641,60522.0
2021-06-21 09:55:00,201.16,201.36,200.73,200.99,46471.0,171.7238,171.8945,171.3567,171.5787,46471.0
2021-06-21 10:00:00,200.96,201.55,200.96,201.47,26639.0,171.5531,172.0567,171.5531,171.9885,26639.0
2021-06-21 10:05:00,201.52,202.43,201.51,202.4,49985.0,172.0311,172.808,172.0226,172.7824,49985.0
2021-06-21 10:10:00,202.35,202.68,202.21,202.48,39513.0,172.7397,173.0214,172.6202,172.8507,39513.0
2021-06-21 10:15:00,202.52,202.66,202.29,202.38,38524.0,172.8848,173.0043,172.6885,172.7653,38524.0
2021-06-21 10:20:00,202.36,202.92,202.34,202.61,26588.0,172.7482,173.2263,172.7311,172.9616,26588.0
2021-06-21 10:25:00,202.64,202.81,202.38,202.71,20658.0,172.9872,173.1324,172.7653,173.047,20658.0
2021-06-21 10:30:00,202.72,202.92,202.66,202.87,29862.0,173.0555,173.2263,173.0043,173.1836,29862.0
2021-06-21 10:35:00,202.83,203.36,202.83,203.21,49881.0,173.1494,173.6019,173.1494,173.4738,49881.0
2021-06-21 10:40:00,203.19,203.72,203.15,203.52,33458.0,173.4568,173.9092,173.4226,173.7385,33458.0
2021-06-21 10:45:00,203.55,203.63,203.21,203.22,25631.0,173.7641,173.8324,173.4738,173.4824,25631.0
2021-06-21 10:50:00,203.2,203.34,203.02,203.03,16645.0,173.4653,173.5848,173.3116,173.3202,16645.0
2021-06-21 10:55:00,203.03,203.22,202.92,203.07,25136.0,173.3202,173.4824,173.2263,173.3543,25136.0
2021-06-21 11:00:00,203.05,203.09,202.47,202.56,24473.0,173.3372,173.3714,172.8421,172.9189,24473.0
2021-06-21 11:05:00,202.61,202.91,202.51,202.91,18226.0,172.9616,173.2177,172.8763,173.2177,18226.0
2021-06-21 11:10:00,202.92,203.2,202.74,203.15,19607.0,173.2263,173.4653,173.0726,173.4226,19607.0
2021-06-21 11:15:00,203.21,203.44,203.14,203.44,19112.0,173.4738,173.6702,173.4141,173.6702,19112.0
2021-06-21 11:20:00,203.48,203.51,203.31,203.37,18725.0,173.7043,173.7299,173.5592,173.6104,18725.0
2021-06-21 11:25:00,203.33,203.5,203.26,203.35,19607.0,173.5763,173.7214,173.5165,173.5933,19607.0
2021-06-21 11:30:00,203.39,203.74,203.38,203.65,21683.0,173.6275,173.9263,173.619,173.8494,21683.0
2021-06-21 11:35:00,203.65,203.85,203.65,203.76,19174.0,173.8494,174.0202,173.8494,173.9434,19174.0
2021-06-21 11:40:00,203.75,203.98,203.73,203.98,21041.0,173.9348,174.1312,173.9177,174.1312,21041.0
2021-06-21 11:45:00,203.96,204.09,203.85,204.0,32268.0,174.1141,174.2251,174.0202,174.1482,32268.0
2021-06-21 11:50:00,204.0,204.22,203.95,203.95,26399.0,174.1482,174.336,174.1055,174.1055,26399.0
2021-06-21 11:55:00,203.85,203.94,203.56,203.87,21875.0,174.0202,174.097,173.7726,174.0373,21875.0
2021-06-21 12:00:00,203.9,203.97,203.7,203.76,14118.0,174.0629,174.1226,173.8921,173.9434,14118.0
2021-06-21 12:05:00,203.77,203.9,203.75,203.78,13890.0,173.9519,174.0629,173.9348,173.9604,13890.0
2021-06-21 12:10:00,203.73,203.86,203.72,203.83,9420.0,173.9177,174.0287,173.9092,174.0031,9420.0
2021-06-21 12:15:00,203.84,203.94,203.7,203.72,11007.0,174.0116,174.097,173.8921,173.9092,11007.0
2021-06-21 12:20:00,203.69,203.93,203.59,203.69,49459.0,173.8836,174.0885,173.7982,173.8836,49459.0
2021-06-21 12:25:00,203.69,203.73,203.25,203.36,22511.0,173.8836,173.9177,173.508,173.6019,22511.0
2021-06-21 12:30:00,203.35,203.84,203.35,203.84,18776.0,173.5933,174.0116,173.5933,174.0116,18776.0
2021-06-21 12:35:00,203.84,203.97,203.37,203.39,15011.0,174.0116,174.1226,173.6104,173.6275,15011.0
2021-06-21 12:40:00,203.4,203.5,203.13,203.13,10517.0,173.636,173.7214,173.4055,173.4055,10517.0
2021-06-21 12:45:00,203.13,203.52,203.12,203.52,12492.0,173.4055,173.7385,173.397,173.7385,12492.0
2021-06-21 12:50:00,203.51,203.65,203.37,203.57,16021.0,173.7299,173.8494,173.6104,173.7812,16021.0
2021-06-21 12:55:00,203.56,203.56,203.24,203.28,8194.0,173.7726,173.7726,173.4994,173.5336,8194.0
2021-06-21 13:00:00,203.28,203.44,203.18,203.22,13340.0,173.5336,173.6702,173.4482,173.4824,13340.0
2021-06-21 13:05:00,203.24,203.45,203.24,203.43,12541.0,173.4994,173.6787,173.4994,173.6616,12541.0
2021-06-21 13:10:00,203.43,203.83,203.42,203.75,12582.0,173.6616,174.0031,173.6531,173.9348,12582.0
2021-06-21 13:15:00,203.74,203.86,203.72,203.86,6870.0,173.9263,174.0287,173.9092,174.0287,6870.0
2021-06-21 13:20:00,203.86,204.0,203.73,203.73,15410.0,174.0287,174.1482,173.9177,173.9177,15410.0
2021-06-21 13:25:00,203.75,204.17,203.75,204.14,24370.0,173.9348,174.2934,173.9348,174.2677,24370.0
2021-06-21 13:30:00,204.13,204.23,203.84,203.88,9381.0,174.2592,174.3446,174.0116,174.0458,9381.0
2021-06-21 13:35:00,203.87,203.95,203.64,203.84,12239.0,174.0373,174.1055,173.8409,174.0116,12239.0
2021-06-21 13:40:00,203.81,204.23,203.79,204.22,18135.0,173.986,174.3446,173.969,174.336,18135.0
2021-06-21 13:45:00,204.23,204.49,204.17,204.49,18812.0,174.3446,174.5665,174.2934,174.5665,18812.0
2021-06-21 13:50:00,204.44,204.59,204.31,204.36,9157.0,174.5238,174.6519,174.4129,174.4556,9157.0
2021-06-21 13:55:00,204.39,204.39,204.15,204.2,11206.0,174.4812,174.4812,174.2763,174.319,11206.0
2021-06-21 14:00:00,204.2,204.42,204.2,204.25,10913.0,174.319,174.5068,174.319,174.3616,10913.0
2021-06-21 14:05:00,204.27,204.3,204.07,204.14,8326.0,174.3787,174.4043,174.208,174.2677,8326.0
2021-06-21 14:10:00,204.11,204.12,203.97,204.07,9933.0,174.2421,174.2507,174.1226,174.208,9933.0
2021-06-21 14:15:00,204.14,204.25,204.0,204.0,8690.0,174.2677,174.3616,174.1482,174.1482,8690.0
2021-06-21 14:20:00,203.94,203.97,203.63,203.67,11419.0,174.097,174.1226,173.8324,173.8665,11419.0
2021-06-21 14:25:00,203.65,203.77,203.55,203.64,8513.0,173.8494,173.9519,173.7641,173.8409,8513.0
2021-06-21 14:30:00,203.6,203.71,203.53,203.6,8251.0,173.8068,173.9007,173.747,173.8068,8251.0
2021-06-21 14:35:00,203.6,203.72,203.56,203.56,7415.0,173.8068,173.9092,173.7726,173.7726,7415.0
2021-06-21 14:40:00,203.51,203.53,203.41,203.41,5769.0,173.7299,173.747,173.6446,173.6446,5769.0
2021-06-21 14:45:00,203.4,203.4,203.17,203.2,15284.0,173.636,173.636,173.4397,173.4653,15284.0
2021-06-21 14:50:00,203.16,203.27,203.15,203.18,11548.0,173.4311,173.5251,173.4226,173.4482,11548.0
2021-06-21 14:55:00,203.18,203.35,203.12,203.13,10737.0,173.4482,173.5933,173.397,173.4055,10737.0
2021-06-21 15:00:00,203.12,203.3,203.06,203.22,15140.0,173.397,173.5507,173.3458,173.4824,15140.0
2021-06-21 15:05:00,203.25,203.41,203.16,203.34,13611.0,173.508,173.6446,173.4311,173.5848,13611.0
2021-06-21 15:10:00,203.32,203.35,203.05,203.05,10488.0,173.5677,173.5933,173.3372,173.3372,10488.0
2021-06-21 15:15:00,203.09,203.23,203.03,203.16,16453.0,173.3714,173.4909,173.3202,173.4311,16453.0
2021-06-21 15:20:00,203.15,203.23,203.05,203.13,16872.0,173.4226,173.4909,173.3372,173.4055,16872.0
2021-06-21 15:25:00,203.08,203.42,203.06,203.38,12440.0,173.3629,173.6531,173.3458,173.619,12440.0
2021-06-21 15:30:00,203.36,203.36,203.16,203.29,22456.0,173.6019,173.6019,173.4311,173.5421,22456.0
2021-06-21 15:35:00,203.24,203.53,203.09,203.47,30709.0,173.4994,173.747,173.3714,173.6958,30709.0
2021-06-21 15:40:00,203.43,203.44,202.94,203.0,33096.0,173.6616,173.6702,173.2433,173.2946,33096.0
2021-06-21 15:45:00,203.0,203.01,202.75,202.87,38208.0,173.2946,173.3031,173.0811,173.1836,38208.0
2021-06-21 15:50:00,202.87,202.97,202.66,202.97,54186.0,173.1836,173.269,173.0043,173.269,54186.0
2021-06-21 15:55:00,202.94,203.43,202.69,203.31,198355.0,173.2433,173.6616,173.0299,173.5592,198355.0
2021-06-22 09:30:00,202.22,203.43,202.2,203.15,86031.0,172.6287,173.6616,172.6116,173.4226,86031.0
2021-06-22 09:35:00,203.14,203.25,202.13,202.58,34108.0,173.4141,173.508,172.5519,172.936,34108.0
2021-06-22 09:40:00,202.59,203.11,202.59,203.0,16307.0,172.9446,173.3885,172.9446,173.2946,16307.0
2021-06-22 09:45:00,203.01,203.22,202.83,202.91,16340.0,173.3031,173.4824,173.1494,173.2177,16340.0
2021-06-22 09:50:00,203.05,203.52,203.04,203.18,16153.0,173.3372,173.7385,173.3287,173.4482,16153.0
2021-06-22 09:55:00,203.22,203.43,203.09,203.41,15406.0,173.4824,173.6616,173.3714,173.6446,15406.0
2021-06-22 10:00:00,203.44,204.29,203.42,203.96,41967.0,173.6702,174.3958,173.6531,174.1141,41967.0
2021-06-22 10:05:00,204.01,204.58,204.01,204.53,23987.0,174.1568,174.6434,174.1568,174.6007,23987.0
2021-06-22 10:10:00,204.53,204.55,204.03,204.27,18745.0,174.6007,174.6177,174.1738,174.3787,18745.0
2021-06-22 10:15:00,204.31,204.98,204.3,204.94,21882.0,174.4129,174.9848,174.4043,174.9507,21882.0
2021-06-22 10:20:00,204.88,205.05,204.74,204.98,39957.0,174.8995,175.0446,174.7799,174.9848,39957.0
2021-06-22 10:25:00,204.99,205.56,204.76,205.45,53771.0,174.9934,175.48,174.797,175.386,53771.0
2021-06-22 10:30:00,205.4,205.4,205.0,205.02,52966.0,175.3434,175.3434,175.0019,175.019,52966.0
2021-06-22 10:35:00,205.0,205.17,204.78,205.15,13354.0,175.0019,175.147,174.8141,175.1299,13354.0
2021-06-22 10:40:00,205.18,205.23,204.94,205.08,18926.0,175.1556,175.1982,174.9507,175.0702,18926.0
2021-06-22 10:45:00,205.11,205.17,204.64,204.74,20027.0,175.0958,175.147,174.6946,174.7799,20027.0
2021-06-22 10:50:00,204.77,204.93,204.54,204.6,13141.0,174.8056,174.9421,174.6092,174.6604,13141.0
2021-06-22 10:55:00,204.58,204.92,204.55,204.91,12955.0,174.6434,174.9336,174.6177,174.9251,12955.0
2021-06-22 11:00:00,204.92,204.94,204.68,204.9,34066.0,174.9336,174.9507,174.7287,174.9165,34066.0
2021-06-22 11:05:00,204.89,205.02,204.65,205.02,20228.0,174.908,175.019,174.7031,175.019,20228.0
2021-06-22 11:10:00,205.04,205.36,205.03,205.36,15099.0,175.036,175.3092,175.0275,175.3092,15099.0
2021-06-22 11:15:00,205.37,205.71,205.19,205.31,26046.0,175.3178,175.608,175.1641,175.2665,26046.0
2021-06-22 11:20:00,205.29,205.31,205.09,205.15,15189.0,175.2495,175.2665,175.0787,175.1299,15189.0
2021-06-22 11:25:00,205.16,205.34,205.08,205.25,14618.0,175.1385,175.2921,175.0702,175.2153,14618.0
2021-06-22 11:30:00,205.22,205.4,205.14,205.18,7890.0,175.1897,175.3434,175.1214,175.1556,7890.0
2021-06-22 11:35:00,205.15,205.16,204.76,204.88,10469.0,175.1299,175.1385,174.797,174.8995,10469.0
2021-06-22 11:40:00,204.84,205.14,204.84,204.92,13027.0,174.8653,175.1214,174.8653,174.9336,13027.0
2021-06-22 11:45:00,204.96,205.18,204.81,204.84,7957.0,174.9678,175.1556,174.8397,174.8653,7957.0
2021-06-22 11:50:00,204.77,204.91,204.57,204.68,24760.0,174.8056,174.9251,174.6348,174.7287,24760.0
2021-06-22 11:55:00,204.77,204.86,204.56,204.57,10907.0,174.8056,174.8824,174.6263,174.6348,10907.0
2021-06-22 12:00:00,204.59,204.65,204.3,204.59,25257.0,174.6519,174.7031,174.4043,174.6519,25257.0
2021-06-22 12:05:00,204.48,204.55,204.35,204.38,19998.0,174.558,174.6177,174.447,174.4726,19998.0
2021-06-22 12:10:00,204.37,204.37,204.15,204.24,6677.0,174.4641,174.4641,174.2763,174.3531,6677.0
2021-06-22 12:15:00,204.22,204.28,204.1,204.2,9869.0,174.336,174.3873,174.2336,174.319,9869.0
2021-06-22 12:20:00,204.2,204.38,204.17,204.37,9026.0,174.319,174.4726,174.2934,174.4641,9026.0
2021-06-22 12:25:00,204.44,204.44,204.28,204.4,7029.0,174.5238,174.5238,174.3873,174.4897,7029.0
2021-06-22 12:30:00,204.35,204.38,204.04,204.07,10963.0,174.447,174.4726,174.1824,174.208,10963.0
2021-06-22 12:35:00,204.09,204.13,203.93,204.07,10579.0,174.2251,174.2592,174.0885,174.208,10579.0
2021-06-22 12:40:00,204.07,204.21,203.95,204.14,17448.0,174.208,174.3275,174.1055,174.2677,17448.0
2021-06-22 12:45:00,204.15,204.27,204.15,204.23,9131.0,174.2763,174.3787,174.2763,174.3446,9131.0
2021-06-22 12:50:00,204.26,204.26,204.13,204.18,8080.0,174.3702,174.3702,174.2592,174.3019,8080.0
2021-06-22 12:55:00,204.22,204.32,204.13,204.25,5808.0,174.336,174.4214,174.2592,174.3616,5808.0
2021-06-22 13:00:00,204.27,204.39,204.21,204.29,6236.0,174.3787,174.4812,174.3275,174.3958,6236.0
2021-06-22 13:05:00,204.27,204.36,204.2,204.35,6534.0,174.3787,174.4556,174.319,174.447,6534.0
2021-06-22 13:10:00,204.35,204.53,204.34,204.52,8778.0,174.447,174.6007,174.4385,174.5921,8778.0
2021-06-22 13:15:00,204.51,204.52,204.23,204.29,7084.0,174.5836,174.5921,174.3446,174.3958,7084.0
2021-06-22 13:20:00,204.31,204.38,204.2,204.3,5545.0,174.4129,174.4726,174.319,174.4043,5545.0
2021-06-22 13:25:00,204.26,204.39,204.26,204.34,7162.0,174.3702,174.4812,174.3702,174.4385,7162.0
2021-06-22 13:30:00,204.33,204.49,204.3,204.48,8295.0,174.4299,174.5665,174.4043,174.558,8295.0
2021-06-22 13:35:00,204.47,204.47,204.26,204.31,7954.0,174.5495,174.5495,174.3702,174.4129,7954.0
2021-06-22 13:40:00,204.3,204.39,204.19,204.35,11130.0,174.4043,174.4812,174.3104,174.447,11130.0
2021-06-22 13:45:00,204.34,204.42,204.21,204.38,6945.0,174.4385,174.5068,174.3275,174.4726,6945.0
2021-06-22 13:50:00,204.38,204.38,204.01,204.19,10005.0,174.4726,174.4726,174.1568,174.3104,10005.0
2021-06-22 13:55:00,204.2,204.26,204.17,204.21,7951.0,174.319,174.3702,174.2934,174.3275,7951.0
2021-06-22 14:00:00,204.23,204.36,204.21,204.23,11690.0,174.3446,174.4556,174.3275,174.3446,11690.0
2021-06-22 14:05:00,204.21,204.63,204.17,204.52,17910.0,174.3275,174.686,174.2934,174.5921,17910.0
2021-06-22 14:10:00,204.41,204.53,204.31,204.53,9371.0,174.4982,174.6007,174.4129,174.6007,9371.0
2021-06-22 14:15:00,204.57,204.58,204.37,204.41,8343.0,174.6348,174.6434,174.4641,174.4982,8343.0
2021-06-22 14:20:00,204.41,204.5,204.29,204.34,7441.0,174.4982,174.5751,174.3958,174.4385,7441.0
2021-06-22 14:25:00,204.36,204.42,204.23,204.32,6590.0,174.4556,174.5068,174.3446,174.4214,6590.0
2021-06-22 14:30:00,204.35,204.85,204.32,204.8,67033.0,174.447,174.8738,174.4214,174.8312,67033.0
2021-06-22 14:35:00,204.8,204.9,204.57,204.9,28911.0,174.8312,174.9165,174.6348,174.9165,28911.0
2021-06-22 14:40:00,204.87,204.9,204.6,204.63,19803.0,174.8909,174.9165,174.6604,174.686,19803.0
2021-06-22 14:45:00,204.64,204.71,204.47,204.47,8120.0,174.6946,174.7543,174.5495,174.5495,8120.0
2021-06-22 14:50:00,204.49,204.61,204.42,204.61,6184.0,174.5665,174.669,174.5068,174.669,6184.0
2021-06-22 14:55:00,204.65,205.11,204.55,205.09,33132.0,174.7031,175.0958,174.6177,175.0787,33132.0
2021-06-22 15:00:00,205.11,205.11,204.88,204.95,11529.0,175.0958,175.0958,174.8995,174.9592,11529.0
2021-06-22 15:05:00,204.96,205.39,204.84,205.26,38515.0,174.9678,175.3348,174.8653,175.2239,38515.0
2021-06-22 15:10:00,205.23,205.58,205.16,205.57,28710.0,175.1982,175.497,175.1385,175.4885,28710.0
2021-06-22 15:15:00,205.56,205.66,205.2,205.53,32287.0,175.48,175.5653,175.1726,175.4543,32287.0
2021-06-22 15:20:00,205.51,205.96,205.51,205.6,48915.0,175.4373,175.8214,175.4373,175.5141,48915.0
2021-06-22 15:25:00,205.62,205.8,205.62,205.72,18415.0,175.5312,175.6848,175.5312,175.6165,18415.0
2021-06-22 15:30:00,205.75,205.87,205.56,205.6,27187.0,175.6421,175.7446,175.48,175.5141,27187.0
2021-06-22 15:35:00,205.58,205.61,205.1,205.18,33673.0,175.497,175.5226,175.0873,175.1556,33673.0
2021-06-22 15:40:00,205.18,205.47,205.12,205.21,48236.0,175.1556,175.4031,175.1043,175.1812,48236.0
2021-06-22 15:45:00,205.21,205.35,205.09,205.26,41827.0,175.1812,175.3007,175.0787,175.2239,41827.0
2021-06-22 15:50:00,205.25,205.25,204.83,205.13,84312.0,175.2153,175.2153,174.8568,175.1129,84312.0
2021-06-22 15:55:00,205.15,206.12,204.93,205.4,602353.0,175.1299,175.958,174.9421,175.3434,602353.0
2021-06-23 09:30:00,205.25,206.29,205.02,205.28,99276.0,175.2153,176.1031,175.019,175.2409,99276.0
2021-06-23 09:35:00,205.26,205.28,204.55,204.61,28222.0,175.2239,175.2409,174.6177,174.669,28222.0
2021-06-23 09:40:00,204.55,204.82,204.44,204.44,27894.0,174.6177,174.8482,174.5238,174.5238,27894.0
2021-06-23 09:45:00,204.42,204.96,204.25,204.51,41917.0,174.5068,174.9678,174.3616,174.5836,41917.0
2021-06-23 09:50:00,204.55,205.1,204.54,205.07,19694.0,174.6177,175.0873,174.6092,175.0617,19694.0
2021-06-23 09:55:00,205.09,205.16,204.88,204.97,22635.0,175.0787,175.1385,174.8995,174.9763,22635.0
2021-06-23 10:00:00,205.01,205.11,204.76,205.0,30227.0,175.0104,175.0958,174.797,175.0019,30227.0
2021-06-23 10:05:00,205.05,205.17,204.8,205.03,26719.0,175.0446,175.147,174.8312,175.0275,26719.0
2021-06-23 10:10:00,204.99,205.29,204.98,205.14,28880.0,174.9934,175.2495,174.9848,175.1214,28880.0
2021-06-23 10:15:00,205.1,205.13,204.81,204.93,17130.0,175.0873,175.1129,174.8397,174.9421,17130.0
2021-06-23 10:20:00,204.93,204.97,204.69,204.93,13642.0,174.9421,174.9763,174.7373,174.9421,13642.0
2021-06-23 10:25:00,204.93,204.96,204.56,204.61,26760.0,174.9421,174.9678,174.6263,174.669,26760.0
2021-06-23 10:30:00,204.58,204.64,204.16,204.21,21490.0,174.6434,174.6946,174.2848,174.3275,21490.0
2021-06-23 10:35:00,204.19,204.19,203.82,203.9,13884.0,174.3104,174.3104,173.9946,174.0629,13884.0
2021-06-23 10:40:00,203.92,203.92,203.75,203.9,12347.0,174.0799,174.0799,173.9348,174.0629,12347.0
2021-06-23 10:45:00,203.94,204.0,203.71,203.9,14457.0,174.097,174.1482,173.9007,174.0629,14457.0
2021-06-23 10:50:00,203.91,204.11,203.79,204.01,12779.0,174.0714,174.2421,173.969,174.1568,12779.0
2021-06-23 10:55:00,204.03,204.32,204.03,204.25,16059.0,174.1738,174.4214,174.1738,174.3616,16059.0
2021-06-23 11:00:00,204.37,204.37,203.94,204.0,17175.0,174.4641,174.4641,174.097,174.1482,17175.0
2021-06-23 11:05:00,203.99,204.14,203.9,204.02,9404.0,174.1397,174.2677,174.0629,174.1653,9404.0
2021-06-23 11:10:00,204.07,204.14,204.0,204.11,8887.0,174.208,174.2677,174.1482,174.2421,8887.0
2021-06-23 11:15:00,204.06,204.14,203.91,203.95,11980.0,174.1995,174.2677,174.0714,174.1055,11980.0
2021-06-23 11:20:00,203.95,204.1,203.84,203.96,15239.0,174.1055,174.2336,174.0116,174.1141,15239.0
2021-06-23 11:25:00,203.98,204.13,203.89,203.98,9769.0,174.1312,174.2592,174.0543,174.1312,9769.0
2021-06-23 11:30:00,203.99,204.05,203.85,203.95,9599.0,174.1397,174.1909,174.0202,174.1055,9599.0
2021-06-23 11:35:00,203.98,204.12,203.92,204.09,7148.0,174.1312,174.2507,174.0799,174.2251,7148.0
2021-06-23 11:40:00,204.09,204.29,204.09,204.2,7943.0,174.2251,174.3958,174.2251,174.319,7943.0
2021-06-23 11:45:00,204.24,204.45,204.19,204.37,11472.0,174.3531,174.5324,174.3104,174.4641,11472.0
2021-06-23 11:50:00,204.39,204.46,204.33,204.43,7271.0,174.4812,174.5409,174.4299,174.5153,7271.0
2021-06-23 11:55:00,204.43,204.45,204.24,204.32,12535.0,174.5153,174.5324,174.3531,174.4214,12535.0
2021-06-23 12:00:00,204.27,204.37,204.12,204.23,10767.0,174.3787,174.4641,174.2507,174.3446,10767.0
2021-06-23 12:05:00,204.24,204.31,204.14,204.25,5605.0,174.3531,174.4129,174.2677,174.3616,5605.0
2021-06-23 12:10:00,204.29,204.29,204.18,204.22,12340.0,174.3958,174.3958,174.3019,174.336,12340.0
2021-06-23 12:15:00,204.19,204.26,204.06,204.21,12339.0,174.3104,174.3702,174.1995,174.3275,12339.0
2021-06-23 12:20:00,204.22,204.35,204.17,204.22,9070.0,174.336,174.447,174.2934,174.336,9070.0
2021-06-23 12:25:00,204.2,204.27,204.13,204.16,5704.0,174.319,174.3787,174.2592,174.2848,5704.0
2021-06-23 12:30:00,204.15,204.54,204.09,204.53,18693.0,174.2763,174.6092,174.2251,174.6007,18693.0
2021-06-23 12:35:00,204.53,204.55,204.46,204.52,20316.0,174.6007,174.6177,174.5409,174.5921,20316.0
2021-06-23 12:40:00,204.6,204.76,204.47,204.58,17855.0,174.6604,174.797,174.5495,174.6434,17855.0
2021-06-23 12:45:00,204.63,204.84,204.63,204.74,6755.0,174.686,174.8653,174.686,174.7799,6755.0
2021-06-23 12:50:00,204.76,204.84,204.56,204.77,73033.0,174.797,174.8653,174.6263,174.8056,73033.0
2021-06-23 12:55:00,204.75,204.79,204.56,204.57,33913.0,174.7885,174.8226,174.6263,174.6348,33913.0
2021-06-23 13:00:00,204.63,204.92,204.58,204.78,12296.0,174.686,174.9336,174.6434,174.8141,12296.0
2021-06-23 13:05:00,204.77,204.91,204.76,204.83,7950.0,174.8056,174.9251,174.797,174.8568,7950.0
2021-06-23 13:10:00,204.84,204.89,204.64,204.69,12239.0,174.8653,174.908,174.6946,174.7373,12239.0
2021-06-23 13:15:00,204.7,204.8,204.69,204.78,10774.0,174.7458,174.8312,174.7373,174.8141,10774.0
2021-06-23 13:20:00,204.78,204.92,204.75,204.84,13168.0,174.8141,174.9336,174.7885,174.8653,13168.0
2021-06-23 13:25:00,204.79,204.8,204.75,204.78,8357.0,174.8226,174.8312,174.7885,174.8141,8357.0
2021-06-23 13:30:00,204.75,204.75,204.6,204.63,7547.0,174.7885,174.7885,174.6604,174.686,7547.0
2021-06-23 13:35:00,204.65,204.82,204.64,204.71,7833.0,174.7031,174.8482,174.6946,174.7543,7833.0
2021-06-23 13:40:00,204.71,204.81,204.65,204.74,15782.0,174.7543,174.8397,174.7031,174.7799,15782.0
2021-06-23 13:45:00,204.73,204.76,204.59,204.59,26386.0,174.7714,174.797,174.6519,174.6519,26386.0
2021-06-23 13:50:00,204.63,204.65,204.52,204.57,20607.0,174.686,174.7031,174.5921,174.6348,20607.0
2021-06-23 13:55:00,204.58,204.63,204.4,204.63,9606.0,174.6434,174.686,174.4897,174.686,9606.0
2021-06-23 14:00:00,204.61,204.63,204.45,204.51,7223.0,174.669,174.686,174.5324,174.5836,7223.0
2021-06-23 14:05:00,204.53,204.72,204.53,204.68,4292.0,174.6007,174.7629,174.6007,174.7287,4292.0
2021-06-23 14:10:00,204.69,204.71,204.52,204.63,6861.0,174.7373,174.7543,174.5921,174.686,6861.0
2021-06-23 14:15:00,204.63,204.65,204.47,204.59,6939.0,174.686,174.7031,174.5495,174.6519,6939.0
2021-06-23 14:20:00,204.53,204.53,204.38,204.52,7303.0,174.6007,174.6007,174.4726,174.5921,7303.0
2021-06-23 14:25:00,204.49,204.58,204.32,204.36,9976.0,174.5665,174.6434,174.4214,174.4556,9976.0
2021-06-23 14:30:00,204.33,204.4,204.3,204.39,9098.0,174.4299,174.4897,174.4043,174.4812,9098.0
2021-06-23 14:35:00,204.35,204.39,204.32,204.36,4905.0,174.447,174.4812,174.4214,174.4556,4905.0
2021-06-23 14:40:00,204.36,204.41,204.29,204.36,14220.0,174.4556,174.4982,174.3958,174.4556,14220.0
2021-06-23 14:45:00,204.38,204.5,204.37,204.4,12246.0,174.4726,174.5751,174.4641,174.4897,12246.0
2021-06-23 14:50:00,204.42,204.49,204.36,204.49,11753.0,174.5068,174.5665,174.4556,174.5665,11753.0
2021-06-23 14:55:00,204.49,204.5,204.3,204.32,20729.0,174.5665,174.5751,174.4043,174.4214,20729.0
2021-06-23 15:00:00,204.34,204.41,204.27,204.28,6407.0,174.4385,174.4982,174.3787,174.3873,6407.0
2021-06-23 15:05:00,204.29,204.37,204.27,204.34,10944.0,174.3958,174.4641,174.3787,174.4385,10944.0
2021-06-23 15:10:00,204.34,204.42,204.33,204.38,10315.0,174.4385,174.5068,174.4299,174.4726,10315.0
2021-06-23 15:15:00,204.39,204.41,204.23,204.25,17254.0,174.4812,174.4982,174.3446,174.3616,17254.0
2021-06-23 15:20:00,204.25,204.3,204.17,204.3,12598.0,174.3616,174.4043,174.2934,174.4043,12598.0
2021-06-23 15:25:00,204.3,204.4,204.23,204.26,25476.0,174.4043,174.4897,174.3446,174.3702,25476.0
2021-06-23 15:30:00,204.23,204.25,204.04,204.11,20506.0,174.3446,174.3616,174.1824,174.2421,20506.0
2021-06-23 15:35:00,204.11,204.19,204.02,204.03,28288.0,174.2421,174.3104,174.1653,174.1738,28288.0
2021-06-23 15:40:00,204.06,204.12,203.9,203.91,26778.0,174.1995,174.2507,174.0629,174.0714,26778.0
2021-06-23 15:45:00,203.92,203.96,203.69,203.8,37898.0,174.0799,174.1141,173.8836,173.9775,37898.0
2021-06-23 15:50:00,203.76,203.83,203.58,203.77,58908.0,173.9434,174.0031,173.7897,173.9519,58908.0
2021-06-23 15:55:00,203.78,204.05,203.78,204.02,136549.0,173.9604,174.1909,173.9604,174.1653,136549.0
2021-06-24 09:30:00,206.54,206.64,205.65,205.85,90846.0,176.3165,176.4019,175.5568,175.7275,90846.0
2021-06-24 09:35:00,205.77,206.11,205.62,205.85,28843.0,175.6592,175.9495,175.5312,175.7275,28843.0
2021-06-24 09:40:00,205.95,206.29,205.81,206.16,21276.0,175.8129,176.1031,175.6934,175.9922,21276.0
2021-06-24 09:45:00,206.14,206.59,206.1,206.52,25418.0,175.9751,176.3592,175.9409,176.2995,25418.0
2021-06-24 09:50:00,206.56,206.58,206.11,206.18,14488.0,176.3336,176.3507,175.9495,176.0092,14488.0
2021-06-24 09:55:00,206.28,206.33,205.96,205.96,22724.0,176.0946,176.1373,175.8214,175.8214,22724.0
2021-06-24 10:00:00,206.07,206.07,205.46,205.46,16589.0,175.9153,175.9153,175.3946,175.3946,16589.0
2021-06-24 10:05:00,205.47,205.7,205.35,205.36,11381.0,175.4031,175.5995,175.3007,175.3092,11381.0
2021-06-24 10:10:00,205.42,205.53,205.25,205.4,12474.0,175.3604,175.4543,175.2153,175.3434,12474.0
2021-06-24 10:15:00,205.41,205.58,205.36,205.43,20275.0,175.3519,175.497,175.3092,175.369,20275.0
2021-06-24 10:20:00,205.43,205.77,205.43,205.6,15883.0,175.369,175.6592,175.369,175.5141,15883.0
2021-06-24 10:25:00,205.64,205.77,205.48,205.62,12006.0,175.5482,175.6592,175.4117,175.5312,12006.0
2021-06-24 10:30:00,205.68,205.91,205.58,205.91,5535.0,175.5824,175.7787,175.497,175.7787,5535.0
2021-06-24 10:35:00,205.92,206.22,205.91,206.09,16777.0,175.7873,176.0434,175.7787,175.9324,16777.0
2021-06-24 10:40:00,206.09,206.17,205.88,205.99,23918.0,175.9324,176.0007,175.7531,175.847,23918.0
2021-06-24 10:45:00,205.98,206.12,205.9,205.99,8999.0,175.8385,175.958,175.7702,175.847,8999.0
2021-06-24 10:50:00,206.04,206.08,205.7,205.76,32090.0,175.8897,175.9239,175.5995,175.6507,32090.0
2021-06-24 10:55:00,205.75,206.15,205.72,206.1,26756.0,175.6421,175.9836,175.6165,175.9409,26756.0
2021-06-24 11:00:00,206.11,206.2,206.02,206.09,17420.0,175.9495,176.0263,175.8726,175.9324,17420.0
2021-06-24 11:05:00,206.07,206.44,206.03,206.3,18641.0,175.9153,176.2312,175.8812,176.1117,18641.0
2021-06-24 11:10:00,206.27,206.35,206.17,206.19,5467.0,176.0861,176.1544,176.0007,176.0178,5467.0
2021-06-24 11:15:00,206.17,206.17,205.88,205.89,8853.0,176.0007,176.0007,175.7531,175.7617,8853.0
2021-06-24 11:20:00,205.89,206.24,205.87,206.03,27428.0,175.7617,176.0604,175.7446,175.8812,27428.0
2021-06-24 11:25:00,205.99,206.11,205.85,206.07,10151.0,175.847,175.9495,175.7275,175.9153,10151.0
2021-06-24 11:30:00,206.07,206.12,205.95,205.95,16412.0,175.9153,175.958,175.8129,175.8129,16412.0
2021-06-24 11:35:00,205.97,206.05,205.8,205.93,14789.0,175.83,175.8982,175.6848,175.7958,14789.0
2021-06-24 11:40:00,206.0,206.0,205.77,205.87,11245.0,175.8556,175.8556,175.6592,175.7446,11245.0
2021-06-24 11:45:00,205.89,205.89,205.74,205.82,10337.0,175.7617,175.7617,175.6336,175.7019,10337.0
2021-06-24 11:50:00,205.86,205.95,205.75,205.81,12007.0,175.7361,175.8129,175.6421,175.6934,12007.0
2021-06-24 11:55:00,205.82,205.89,205.77,205.77,23408.0,175.7019,175.7617,175.6592,175.6592,23408.0
2021-06-24 12:00:00,205.85,205.88,205.58,205.7,13092.0,175.7275,175.7531,175.497,175.5995,13092.0
2021-06-24 12:05:00,205.73,205.81,205.7,205.74,4911.0,175.6251,175.6934,175.5995,175.6336,4911.0
2021-06-24 12:10:00,205.77,205.78,205.59,205.69,25193.0,175.6592,175.6678,175.5056,175.5909,25193.0
2021-06-24 12:15:00,205.68,205.82,205.64,205.77,10511.0,175.5824,175.7019,175.5482,175.6592,10511.0
2021-06-24 12:20:00,205.77,206.07,205.76,205.95,8911.0,175.6592,175.9153,175.6507,175.8129,8911.0
2021-06-24 12:25:00,205.91,206.05,205.83,205.95,19935.0,175.7787,175.8982,175.7104,175.8129,19935.0
2021-06-24 12:30:00,205.94,206.14,205.93,206.14,11097.0,175.8043,175.9751,175.7958,175.9751,11097.0
2021-06-24 12:35:00,206.13,206.14,206.04,206.07,4707.0,175.9665,175.9751,175.8897,175.9153,4707.0
2021-06-24 12:40:00,206.05,206.24,206.04,206.13,8876.0,175.8982,176.0604,175.8897,175.9665,8876.0
2021-06-24 12:45:00,206.17,206.4,206.17,206.38,6317.0,176.0007,176.197,176.0007,176.18,6317.0
2021-06-24 12:50:00,206.33,206.58,206.31,206.56,8497.0,176.1373,176.3507,176.1202,176.3336,8497.0
2021-06-24 12:55:00,206.57,206.59,206.43,206.5,9412.0,176.3422,176.3592,176.2226,176.2824,9412.0
2021-06-24 13:00:00,206.51,206.55,206.29,206.3,4691.0,176.2909,176.3251,176.1031,176.1117,4691.0
2021-06-24 13:05:00,206.35,206.47,206.29,206.45,13618.0,176.1544,176.2568,176.1031,176.2397,13618.0
2021-06-24 13:10:00,206.45,206.54,206.43,206.54,10542.0,176.2397,176.3165,176.2226,176.3165,10542.0
2021-06-24 13:15:00,206.54,206.63,206.4,206.44,11808.0,176.3165,176.3934,176.197,176.2312,11808.0
2021-06-24 13:20:00,206.4,206.4,206.23,206.4,9061.0,176.197,176.197,176.0519,176.197,9061.0
2021-06-24 13:25:00,206.38,206.38,206.16,206.16,6364.0,176.18,176.18,175.9922,175.9922,6364.0
2021-06-24 13:30:00,206.19,206.29,206.16,206.24,7343.0,176.0178,176.1031,175.9922,176.0604,7343.0
2021-06-24 13:35:00,206.25,206.3,206.16,206.29,10844.0,176.069,176.1117,175.9922,176.1031,10844.0
2021-06-24 13:40:00,206.33,206.42,206.19,206.36,11119.0,176.1373,176.2141,176.0178,176.1629,11119.0
2021-06-24 13:45:00,206.37,206.41,206.25,206.37,9204.0,176.1714,176.2056,176.069,176.1714,9204.0
2021-06-24 13:50:00,206.39,206.46,206.3,206.35,13230.0,176.1885,176.2483,176.1117,176.1544,13230.0
2021-06-24 13:55:00,206.41,206.41,206.19,206.22,3459.0,176.2056,176.2056,176.0178,176.0434,3459.0
2021-06-24 14:00:00,206.19,206.25,206.15,206.17,5475.0,176.0178,176.069,175.9836,176.0007,5475.0
2021-06-24 14:05:00,206.22,206.26,206.15,206.17,7485.0,176.0434,176.0775,175.9836,176.0007,7485.0
2021-06-24 14:10:00,206.17,206.21,206.02,206.06,8009.0,176.0007,176.0348,175.8726,175.9068,8009.0
2021-06-24 14:15:00,206.07,206.12,205.96,206.06,8019.0,175.9153,175.958,175.8214,175.9068,8019.0
2021-06-24 14:20:00,206.07,206.28,206.07,206.24,7756.0,175.9153,176.0946,175.9153,176.0604,7756.0
2021-06-24 14:25:00,206.26,206.29,206.15,206.22,6356.0,176.0775,176.1031,175.9836,176.0434,6356.0
2021-06-24 14:30:00,206.21,206.32,206.19,206.3,4460.0,176.0348,176.1287,176.0178,176.1117,4460.0
2021-06-24 14:35:00,206.31,206.45,206.24,206.45,7561.0,176.1202,176.2397,176.0604,176.2397,7561.0
2021-06-24 14:40:00,206.45,206.5,206.36,206.4,4532.0,176.2397,176.2824,176.1629,176.197,4532.0
2021-06-24 14:45:00,206.42,206.57,206.4,206.46,7373.0,176.2141,176.3422,176.197,176.2483,7373.0
2021-06-24 14:50:00,206.46,206.54,206.36,206.44,6441.0,176.2483,176.3165,176.1629,176.2312,6441.0
2021-06-24 14:55:00,206.43,206.56,206.43,206.54,8544.0,176.2226,176.3336,176.2226,176.3165,8544.0
2021-06-24 15:00:00,206.59,206.6,206.47,206.53,7785.0,176.3592,176.3678,176.2568,176.308,7785.0
2021-06-24 15:05:00,206.53,206.63,206.51,206.52,8681.0,176.308,176.3934,176.2909,176.2995,8681.0
2021-06-24 15:10:00,206.55,206.55,206.12,206.22,21256.0,176.3251,176.3251,175.958,176.0434,21256.0
2021-06-24 15:15:00,206.19,206.25,205.87,205.95,17207.0,176.0178,176.069,175.7446,175.8129,17207.0
2021-06-24 15:20:00,205.96,206.19,205.91,206.15,34020.0,175.8214,176.0178,175.7787,175.9836,34020.0
2021-06-24 15:25:00,206.15,206.2,206.09,206.2,8189.0,175.9836,176.0263,175.9324,176.0263,8189.0
2021-06-24 15:30:00,206.19,206.47,206.08,206.4,18349.0,176.0178,176.2568,175.9239,176.197,18349.0
2021-06-24 15:35:00,206.42,206.46,206.26,206.36,20205.0,176.2141,176.2483,176.0775,176.1629,20205.0
2021-06-24 15:40:00,206.38,206.47,206.29,206.36,21537.0,176.18,176.2568,176.1031,176.1629,21537.0
2021-06-24 15:45:00,206.38,206.4,206.21,206.24,30932.0,176.18,176.197,176.0348,176.0604,30932.0
2021-06-24 15:50:00,206.19,206.43,206.06,206.08,63593.0,176.0178,176.2226,175.9068,175.9239,63593.0
2021-06-24 15:55:00,206.1,206.17,205.89,206.09,193144.0,175.9409,176.0007,175.7617,175.9324,193144.0
2021-06-25 09:30:00,202.54,203.85,202.2,203.25,161193.0,172.9019,174.0202,172.6116,173.508,161193.0
2021-06-25 09:35:00,203.12,204.38,203.06,204.38,45309.0,173.397,174.4726,173.3458,174.4726,45309.0
2021-06-25 09:40:00,204.38,205.04,204.28,204.92,48088.0,174.4726,175.036,174.3873,174.9336,48088.0
2021-06-25 09:45:00,204.89,205.25,204.74,204.98,41204.0,174.908,175.2153,174.7799,174.9848,41204.0
2021-06-25 09:50:00,204.89,205.06,204.65,204.76,59796.0,174.908,175.0531,174.7031,174.797,59796.0
2021-06-25 09:55:00,204.76,204.92,204.51,204.59,48167.0,174.797,174.9336,174.5836,174.6519,48167.0
2021-06-25 10:00:00,204.62,204.82,204.44,204.71,38539.0,174.6775,174.8482,174.5238,174.7543,38539.0
2021-06-25 10:05:00,204.66,204.85,204.08,204.16,28723.0,174.7117,174.8738,174.2165,174.2848,28723.0
2021-06-25 10:10:00,204.09,204.69,204.08,204.41,21396.0,174.2251,174.7373,174.2165,174.4982,21396.0
2021-06-25 10:15:00,204.37,204.42,204.2,204.4,12574.0,174.4641,174.5068,174.319,174.4897,12574.0
2021-06-25 10:20:00,204.43,205.25,204.38,205.11,30624.0,174.5153,175.2153,174.4726,175.0958,30624.0
2021-06-25 10:25:00,205.08,205.25,204.93,205.07,24352.0,175.0702,175.2153,174.9421,175.0617,24352.0
2021-06-25 10:30:00,205.06,205.36,205.04,205.18,25051.0,175.0531,175.3092,175.036,175.1556,25051.0
2021-06-25 10:35:00,205.2,205.36,204.96,205.31,25161.0,175.1726,175.3092,174.9678,175.2665,25161.0
2021-06-25 10:40:00,205.34,205.48,205.26,205.35,29241.0,175.2921,175.4117,175.2239,175.3007,29241.0
2021-06-25 10:45:00,205.34,206.06,205.34,205.99,40000.0,175.2921,175.9068,175.2921,175.847,40000.0
2021-06-25 10:50:00,205.98,206.08,205.82,205.93,35687.0,175.8385,175.9239,175.7019,175.7958,35687.0
2021-06-25 10:55:00,205.93,206.08,205.69,205.7,40506.0,175.7958,175.9239,175.5909,175.5995,40506.0
2021-06-25 11:00:00,205.71,205.8,205.6,205.73,40430.0,175.608,175.6848,175.5141,175.6251,40430.0
2021-06-25 11:05:00,205.72,205.81,205.63,205.76,19185.0,175.6165,175.6934,175.5397,175.6507,19185.0
2021-06-25 11:10:00,205.76,205.94,205.64,205.81,18195.0,175.6507,175.8043,175.5482,175.6934,18195.0
2021-06-25 11:15:00,205.81,205.92,205.67,205.67,21980.0,175.6934,175.7873,175.5739,175.5739,21980.0
2021-06-25 11:20:00,205.66,206.24,205.66,206.17,61518.0,175.5653,176.0604,175.5653,176.0007,61518.0
2021-06-25 11:25:00,206.18,206.35,206.09,206.26,28684.0,176.0092,176.1544,175.9324,176.0775,28684.0
2021-06-25 11:30:00,206.26,206.26,205.93,206.05,21651.0,176.0775,176.0775,175.7958,175.8982,21651.0
2021-06-25 11:35:00,206.09,206.2,205.93,205.95,16536.0,175.9324,176.0263,175.7958,175.8129,16536.0
2021-06-25 11:40:00,205.93,205.93,205.62,205.67,20546.0,175.7958,175.7958,175.5312,175.5739,20546.0
2021-06-25 11:45:00,205.69,205.74,205.55,205.72,21877.0,175.5909,175.6336,175.4714,175.6165,21877.0
2021-06-25 11:50:00,205.7,205.73,205.6,205.7,12424.0,175.5995,175.6251,175.5141,175.5995,12424.0
2021-06-25 11:55:00,205.72,205.74,205.35,205.39,17228.0,175.6165,175.6336,175.3007,175.3348,17228.0
2021-06-25 12:00:00,205.39,205.54,205.23,205.27,88748.0,175.3348,175.4629,175.1982,175.2324,88748.0
2021-06-25 12:05:00,205.26,205.53,205.26,205.5,13510.0,175.2239,175.4543,175.2239,175.4287,13510.0
2021-06-25 12:10:00,205.56,205.62,205.32,205.33,17093.0,175.48,175.5312,175.2751,175.2836,17093.0
2021-06-25 12:15:00,205.36,205.58,205.34,205.47,27167.0,175.3092,175.497,175.2921,175.4031,27167.0
2021-06-25 12:20:00,205.51,205.56,205.42,205.5,13924.0,175.4373,175.48,175.3604,175.4287,13924.0
2021-06-25 12:25:00,205.51,205.57,205.44,205.53,17660.0,175.4373,175.4885,175.3775,175.4543,17660.0
2021-06-25 12:30:00,205.48,205.71,205.48,205.59,26904.0,175.4117,175.608,175.4117,175.5056,26904.0
2021-06-25 12:35:00,205.59,205.64,205.43,205.55,12064.0,175.5056,175.5482,175.369,175.4714,12064.0
2021-06-25 12:40:00,205.55,205.57,205.38,205.43,10173.0,175.4714,175.4885,175.3263,175.369,10173.0
2021-06-25 12:45:00,205.44,205.54,205.34,205.37,12951.0,175.3775,175.4629,175.2921,175.3178,12951.0
2021-06-25 12:50:00,205.37,205.42,205.23,205.31,10293.0,175.3178,175.3604,175.1982,175.2665,10293.0
2021-06-25 12:55:00,205.31,205.34,205.18,205.3,16576.0,175.2665,175.2921,175.1556,175.258,16576.0
2021-06-25 13:00:00,205.31,205.45,205.29,205.35,13796.0,175.2665,175.386,175.2495,175.3007,13796.0
2021-06-25 13:05:00,205.34,205.6,205.32,205.47,10995.0,175.2921,175.5141,175.2751,175.4031,10995.0
2021-06-25 13:10:00,205.5,205.59,205.47,205.48,9637.0,175.4287,175.5056,175.4031,175.4117,9637.0
2021-06-25 13:15:00,205.48,205.53,205.41,205.48,11869.0,175.4117,175.4543,175.3519,175.4117,11869.0
2021-06-25 13:20:00,205.48,205.52,205.26,205.26,10501.0,175.4117,175.4458,175.2239,175.2239,10501.0
2021-06-25 13:25:00,205.27,205.52,205.25,205.4,9363.0,175.2324,175.4458,175.2153,175.3434,9363.0
2021-06-25 13:30:00,205.39,205.41,205.16,205.16,13044.0,175.3348,175.3519,175.1385,175.1385,13044.0
2021-06-25 13:35:00,205.16,205.36,205.13,205.31,16310.0,175.1385,175.3092,175.1129,175.2665,16310.0
2021-06-25 13:40:00,205.31,205.48,205.31,205.39,11610.0,175.2665,175.4117,175.2665,175.3348,11610.0
2021-06-25 13:45:00,205.4,205.55,205.39,205.53,8766.0,175.3434,175.4714,175.3348,175.4543,8766.0
2021-06-25 13:50:00,205.54,205.62,205.47,205.49,11675.0,175.4629,175.5312,175.4031,175.4202,11675.0
2021-06-25 13:55:00,205.5,205.63,205.49,205.52,9997.0,175.4287,175.5397,175.4202,175.4458,9997.0
2021-06-25 14:00:00,205.54,205.67,205.54,205.67,9999.0,175.4629,175.5739,175.4629,175.5739,9999.0
2021-06-25 14:05:00,205.65,205.71,205.57,205.61,12388.0,175.5568,175.608,175.4885,175.5226,12388.0
2021-06-25 14:10:00,205.62,205.65,205.51,205.58,9757.0,175.5312,175.5568,175.4373,175.497,9757.0
2021-06-25 14:15:00,205.59,205.64,205.49,205.59,10771.0,175.5056,175.5482,175.4202,175.5056,10771.0
2021-06-25 14:20:00,205.56,205.65,205.52,205.65,11333.0,175.48,175.5568,175.4458,175.5568,11333.0
2021-06-25 14:25:00,205.65,205.67,205.49,205.5,16294.0,175.5568,175.5739,175.4202,175.4287,16294.0
2021-06-25 14:30:00,205.5,205.68,205.49,205.6,14204.0,175.4287,175.5824,175.4202,175.5141,14204.0
2021-06-25 14:35:00,205.62,205.76,205.56,205.63,9750.0,175.5312,175.6507,175.48,175.5397,9750.0
2021-06-25 14:40:00,205.66,205.82,205.66,205.79,10084.0,175.5653,175.7019,175.5653,175.6763,10084.0
2021-06-25 14:45:00,205.82,205.89,205.79,205.82,11961.0,175.7019,175.7617,175.6763,175.7019,11961.0
2021-06-25 14:50:00,205.8,205.84,205.69,205.73,16493.0,175.6848,175.719,175.5909,175.6251,16493.0
2021-06-25 14:55:00,205.75,205.79,205.42,205.6,16599.0,175.6421,175.6763,175.3604,175.5141,16599.0
2021-06-25 15:00:00,205.6,205.77,205.52,205.59,19474.0,175.5141,175.6592,175.4458,175.5056,19474.0
2021-06-25 15:05:00,205.61,205.81,205.58,205.79,11305.0,175.5226,175.6934,175.497,175.6763,11305.0
2021-06-25 15:10:00,205.76,205.79,205.66,205.75,13981.0,175.6507,175.6763,175.5653,175.6421,13981.0
2021-06-25 15:15:00,205.73,205.91,205.72,205.74,12240.0,175.6251,175.7787,175.6165,175.6336,12240.0
2021-06-25 15:20:00,205.71,205.81,205.61,205.78,15285.0,175.608,175.6934,175.5226,175.6678,15285.0
2021-06-25 15:25:00,205.76,205.77,205.65,205.69,18941.0,175.6507,175.6592,175.5568,175.5909,18941.0
2021-06-25 15:30:00,205.7,205.72,205.49,205.65,26024.0,175.5995,175.6165,175.4202,175.5568,26024.0
2021-06-25 15:35:00,205.68,205.68,205.52,205.54,31587.0,175.5824,175.5824,175.4458,175.4629,31587.0
2021-06-25 15:40:00,205.55,205.61,205.33,205.37,43882.0,175.4714,175.5226,175.2836,175.3178,43882.0
2021-06-25 15:45:00,205.37,205.45,205.26,205.3,59713.0,175.3178,175.386,175.2239,175.258,59713.0
2021-06-25 15:50:00,205.25,205.56,205.12,205.24,100860.0,175.2153,175.48,175.1043,175.2068,100860.0
2021-06-25 15:55:00,205.22,205.84,204.99,205.54,240750.0,175.1897,175.719,174.9934,175.4629,240750.0
2021-06-28 09:30:00,205.69,206.02,204.85,205.27,73113.0,175.5909,175.8726,174.8738,175.2324,73113.0
2021-06-28 09:35:00,205.31,205.34,204.47,205.1,19231.0,175.2665,175.2921,174.5495,175.0873,19231.0
2021-06-28 09:40:00,205.03,205.03,204.25,204.45,24739.0,175.0275,175.0275,174.3616,174.5324,24739.0
2021-06-28 09:45:00,204.33,204.34,203.66,203.86,19306.0,174.4299,174.4385,173.858,174.0287,19306.0
2021-06-28 09:50:00,203.8,204.23,203.8,204.12,11695.0,173.9775,174.3446,173.9775,174.2507,11695.0
2021-06-28 09:55:00,204.12,204.3,203.91,204.04,16716.0,174.2507,174.4043,174.0714,174.1824,16716.0
2021-06-28 10:00:00,204.02,204.06,203.8,203.88,16930.0,174.1653,174.1995,173.9775,174.0458,16930.0
2021-06-28 10:05:00,203.86,203.97,203.69,203.85,14906.0,174.0287,174.1226,173.8836,174.0202,14906.0
2021-06-28 10:10:00,203.86,203.89,203.24,203.36,11961.0,174.0287,174.0543,173.4994,173.6019,11961.0
2021-06-28 10:15:00,203.36,203.74,203.31,203.65,14838.0,173.6019,173.9263,173.5592,173.8494,14838.0
2021-06-28 10:20:00,203.61,203.69,203.49,203.6,11264.0,173.8153,173.8836,173.7129,173.8068,11264.0
2021-06-28 10:25:00,203.6,204.01,203.58,203.78,19833.0,173.8068,174.1568,173.7897,173.9604,19833.0
2021-06-28 10:30:00,203.83,203.86,203.57,203.67,12049.0,174.0031,174.0287,173.7812,173.8665,12049.0
2021-06-28 10:35:00,203.66,203.74,203.35,203.41,15402.0,173.858,173.9263,173.5933,173.6446,15402.0
2021-06-28 10:40:00,203.45,203.52,203.28,203.29,12007.0,173.6787,173.7385,173.5336,173.5421,12007.0
2021-06-28 10:45:00,203.29,203.29,203.0,203.19,16345.0,173.5421,173.5421,173.2946,173.4568,16345.0
2021-06-28 10:50:00,203.23,203.3,203.17,203.19,12267.0,173.4909,173.5507,173.4397,173.4568,12267.0
2021-06-28 10:55:00,203.25,203.45,203.2,203.35,18603.0,173.508,173.6787,173.4653,173.5933,18603.0
2021-06-28 11:00:00,203.35,203.43,203.05,203.21,13965.0,173.5933,173.6616,173.3372,173.4738,13965.0
2021-06-28 11:05:00,203.22,203.42,203.15,203.34,23084.0,173.4824,173.6531,173.4226,173.5848,23084.0
2021-06-28 11:10:00,203.31,203.36,203.08,203.13,11862.0,173.5592,173.6019,173.3629,173.4055,11862.0
2021-06-28 11:15:00,203.09,203.16,203.01,203.08,13135.0,173.3714,173.4311,173.3031,173.3629,13135.0
2021-06-28 11:20:00,203.07,203.16,203.03,203.03,10830.0,173.3543,173.4311,173.3202,173.3202,10830.0
2021-06-28 11:25:00,203.05,203.14,202.77,202.92,16401.0,173.3372,173.4141,173.0982,173.2263,16401.0
2021-06-28 11:30:00,202.91,203.01,202.75,202.81,16216.0,173.2177,173.3031,173.0811,173.1324,16216.0
2021-06-28 11:35:00,202.82,203.27,202.81,203.22,9909.0,173.1409,173.5251,173.1324,173.4824,9909.0
2021-06-28 11:40:00,203.25,203.42,203.19,203.38,6756.0,173.508,173.6531,173.4568,173.619,6756.0
2021-06-28 11:45:00,203.41,203.57,203.31,203.44,11689.0,173.6446,173.7812,173.5592,173.6702,11689.0
2021-06-28 11:50:00,203.48,203.57,203.38,203.52,13378.0,173.7043,173.7812,173.619,173.7385,13378.0
2021-06-28 11:55:00,203.57,203.91,203.57,203.86,15146.0,173.7812,174.0714,173.7812,174.0287,15146.0
2021-06-28 12:00:00,203.89,204.07,203.89,204.02,20082.0,174.0543,174.208,174.0543,174.1653,20082.0
2021-06-28 12:05:00,204.03,204.09,203.97,204.03,16187.0,174.1738,174.2251,174.1226,174.1738,16187.0
2021-06-28 12:10:00,204.03,204.14,203.95,203.98,16782.0,174.1738,174.2677,174.1055,174.1312,16782.0
2021-06-28 12:15:00,203.96,204.08,203.87,204.04,9240.0,174.1141,174.2165,174.0373,174.1824,9240.0
2021-06-28 12:20:00,203.97,203.97,203.77,203.83,10297.0,174.1226,174.1226,173.9519,174.0031,10297.0
2021-06-28 12:25:00,203.84,203.89,203.75,203.78,11964.0,174.0116,174.0543,173.9348,173.9604,11964.0
2021-06-28 12:30:00,203.81,204.12,203.79,204.08,11865.0,173.986,174.2507,173.969,174.2165,11865.0
2021-06-28 12:35:00,204.08,204.13,203.95,204.01,12428.0,174.2165,174.2592,174.1055,174.1568,12428.0
2021-06-28 12:40:00,203.96,204.15,203.95,204.15,10454.0,174.1141,174.2763,174.1055,174.2763,10454.0
2021-06-28 12:45:00,204.15,204.16,204.02,204.16,14201.0,174.2763,174.2848,174.1653,174.2848,14201.0
2021-06-28 12:50:00,204.16,204.17,203.94,204.06,16653.0,174.2848,174.2934,174.097,174.1995,16653.0
2021-06-28 12:55:00,204.04,204.09,203.94,204.05,5018.0,174.1824,174.2251,174.097,174.1909,5018.0
2021-06-28 13:00:00,204.04,204.12,204.02,204.05,8634.0,174.1824,174.2507,174.1653,174.1909,8634.0
2021-06-28 13:05:00,204.05,204.07,203.85,203.88,10867.0,174.1909,174.208,174.0202,174.0458,10867.0
2021-06-28 13:10:00,203.86,203.9,203.56,203.75,17532.0,174.0287,174.0629,173.7726,173.9348,17532.0
2021-06-28 13:15:00,203.75,203.87,203.75,203.86,8385.0,173.9348,174.0373,173.9348,174.0287,8385.0
2021-06-28 13:20:00,203.91,204.04,203.91,204.02,5824.0,174.0714,174.1824,174.0714,174.1653,5824.0
2021-06-28 13:25:00,203.99,204.04,203.92,203.94,8805.0,174.1397,174.1824,174.0799,174.097,8805.0
2021-06-28 13:30:00,203.93,204.06,203.91,203.94,14625.0,174.0885,174.1995,174.0714,174.097,14625.0
2021-06-28 13:35:00,203.94,203.97,203.85,203.9,8255.0,174.097,174.1226,174.0202,174.0629,8255.0
2021-06-28 13:40:00,203.92,204.04,203.88,203.89,10165.0,174.0799,174.1824,174.0458,174.0543,10165.0
2021-06-28 13:45:00,203.89,204.08,203.84,204.05,9814.0,174.0543,174.2165,174.0116,174.1909,9814.0
2021-06-28 13:50:00,204.11,204.29,204.1,204.28,17794.0,174.2421,174.3958,174.2336,174.3873,17794.0
2021-06-28 13:55:00,204.28,204.29,204.15,204.27,21682.0,174.3873,174.3958,174.2763,174.3787,21682.0
2021-06-28 14:00:00,204.27,204.38,204.24,204.33,12721.0,174.3787,174.4726,174.3531,174.4299,12721.0
2021-06-28 14:05:00,204.34,204.36,204.25,204.3,14769.0,174.4385,174.4556,174.3616,174.4043,14769.0
2021-06-28 14:10:00,204.32,204.35,204.23,204.29,9934.0,174.4214,174.447,174.3446,174.3958,9934.0
2021-06-28 14:15:00,204.29,204.4,204.25,204.35,11644.0,174.3958,174.4897,174.3616,174.447,11644.0
2021-06-28 14:20:00,204.38,204.45,204.34,204.45,10191.0,174.4726,174.5324,174.4385,174.5324,10191.0
2021-06-28 14:25:00,204.46,204.66,204.43,204.59,10937.0,174.5409,174.7117,174.5153,174.6519,10937.0
2021-06-28 14:30:00,204.56,204.63,204.52,204.59,10521.0,174.6263,174.686,174.5921,174.6519,10521.0
2021-06-28 14:35:00,204.56,204.76,204.54,204.76,11681.0,174.6263,174.797,174.6092,174.797,11681.0
2021-06-28 14:40:00,204.73,204.75,204.47,204.47,7784.0,174.7714,174.7885,174.5495,174.5495,7784.0
2021-06-28 14:45:00,204.52,204.58,204.42,204.44,10750.0,174.5921,174.6434,174.5068,174.5238,10750.0
2021-06-28 14:50:00,204.46,204.59,204.45,204.53,7802.0,174.5409,174.6519,174.5324,174.6007,7802.0
2021-06-28 14:55:00,204.53,204.62,204.48,204.52,10879.0,174.6007,174.6775,174.558,174.5921,10879.0
2021-06-28 15:00:00,204.52,204.79,204.52,204.74,9360.0,174.5921,174.8226,174.5921,174.7799,9360.0
2021-06-28 15:05:00,204.76,204.84,204.66,204.83,7234.0,174.797,174.8653,174.7117,174.8568,7234.0
2021-06-28 15:10:00,204.84,205.05,204.68,205.05,10905.0,174.8653,175.0446,174.7287,175.0446,10905.0
2021-06-28 15:15:00,205.03,205.2,204.96,205.07,20734.0,175.0275,175.1726,174.9678,175.0617,20734.0
2021-06-28 15:20:00,205.04,205.35,205.04,205.33,14522.0,175.036,175.3007,175.036,175.2836,14522.0
2021-06-28 15:25:00,205.34,205.43,205.3,205.36,16800.0,175.2921,175.369,175.258,175.3092,16800.0
2021-06-28 15:30:00,205.39,205.44,205.3,205.44,15766.0,175.3348,175.3775,175.258,175.3775,15766.0
2021-06-28 15:35:00,205.47,205.59,205.36,205.36,15268.0,175.4031,175.5056,175.3092,175.3092,15268.0
2021-06-28 15:40:00,205.39,205.61,205.37,205.56,24432.0,175.3348,175.5226,175.3178,175.48,24432.0
2021-06-28 15:45:00,205.58,205.58,205.12,205.3,24198.0,175.497,175.497,175.1043,175.258,24198.0
2021-06-28 15:50:00,205.29,205.41,205.17,205.3,36505.0,175.2495,175.3519,175.147,175.258,36505.0
2021-06-28 15:55:00,205.27,205.31,205.1,205.21,79312.0,175.2324,175.2665,175.0873,175.1812,79312.0
2021-06-29 09:30:00,205.28,206.36,205.04,205.67,41575.0,175.2409,176.1629,175.036,175.5739,41575.0
2021-06-29 09:35:00,205.77,206.1,205.52,205.58,10062.0,175.6592,175.9409,175.4458,175.497,10062.0
2021-06-29 09:40:00,205.61,205.62,205.18,205.33,8602.0,175.5226,175.5312,175.1556,175.2836,8602.0
2021-06-29 09:45:00,205.31,205.5,205.1,205.47,13969.0,175.2665,175.4287,175.0873,175.4031,13969.0
2021-06-29 09:50:00,205.47,205.47,204.71,204.72,13099.0,175.4031,175.4031,174.7543,174.7629,13099.0
2021-06-29 09:55:00,204.68,204.94,204.55,204.86,12467.0,174.7287,174.9507,174.6177,174.8824,12467.0
2021-06-29 10:00:00,204.79,204.89,204.25,204.79,27346.0,174.8226,174.908,174.3616,174.8226,27346.0
2021-06-29 10:05:00,204.77,205.13,204.76,205.07,14222.0,174.8056,175.1129,174.797,175.0617,14222.0
2021-06-29 10:10:00,205.01,205.47,205.0,205.26,13718.0,175.0104,175.4031,175.0019,175.2239,13718.0
2021-06-29 10:15:00,205.27,205.46,205.17,205.32,11530.0,175.2324,175.3946,175.147,175.2751,11530.0
2021-06-29 10:20:00,205.25,205.54,205.24,205.53,8098.0,175.2153,175.4629,175.2068,175.4543,8098.0
2021-06-29 10:25:00,205.53,205.73,205.52,205.64,8418.0,175.4543,175.6251,175.4458,175.5482,8418.0
2021-06-29 10:30:00,205.66,206.02,205.66,205.96,10041.0,175.5653,175.8726,175.5653,175.8214,10041.0
2021-06-29 10:35:00,205.98,206.01,205.68,205.9,13009.0,175.8385,175.8641,175.5824,175.7702,13009.0
2021-06-29 10:40:00,205.91,206.23,205.88,206.06,8175.0,175.7787,176.0519,175.7531,175.9068,8175.0
2021-06-29 10:45:00,206.13,206.2,205.98,206.2,10206.0,175.9665,176.0263,175.8385,176.0263,10206.0
2021-06-29 10:50:00,206.18,206.88,206.1,206.87,27770.0,176.0092,176.6068,175.9409,176.5983,27770.0
2021-06-29 10:55:00,206.86,206.88,206.69,206.81,25852.0,176.5897,176.6068,176.4446,176.547,25852.0
2021-06-29 11:00:00,206.82,206.89,206.65,206.84,17736.0,176.5556,176.6153,176.4105,176.5726,17736.0
2021-06-29 11:05:00,206.83,206.91,206.73,206.73,13327.0,176.5641,176.6324,176.4787,176.4787,13327.0
2021-06-29 11:10:00,206.75,206.98,206.72,206.96,10897.0,176.4958,176.6922,176.4702,176.6751,10897.0
2021-06-29 11:15:00,206.98,207.05,206.86,206.86,12067.0,176.6922,176.7519,176.5897,176.5897,12067.0
2021-06-29 11:20:00,206.9,207.41,206.9,207.29,18426.0,176.6239,177.0592,176.6239,176.9568,18426.0
2021-06-29 11:25:00,207.27,207.62,207.23,207.52,61329.0,176.9397,177.2385,176.9056,177.1531,61329.0
2021-06-29 11:30:00,207.5,207.58,207.37,207.58,23530.0,177.1361,177.2044,177.0251,177.2044,23530.0
2021-06-29 11:35:00,207.57,207.58,207.34,207.37,15579.0,177.1958,177.2044,176.9995,177.0251,15579.0
2021-06-29 11:40:00,207.43,207.5,207.32,207.34,11881.0,177.0763,177.1361,176.9824,176.9995,11881.0
2021-06-29 11:45:00,207.36,207.56,207.27,207.28,9786.0,177.0166,177.1873,176.9397,176.9483,9786.0
2021-06-29 11:50:00,207.28,207.44,207.27,207.31,10652.0,176.9483,177.0848,176.9397,176.9739,10652.0
2021-06-29 11:55:00,207.33,207.39,207.28,207.35,16376.0,176.9909,177.0422,176.9483,177.008,16376.0
2021-06-29 12:00:00,207.3,207.67,207.27,207.62,16110.0,176.9653,177.2812,176.9397,177.2385,16110.0
2021-06-29 12:05:00,207.63,207.65,207.36,207.43,15660.0,177.247,177.2641,177.0166,177.0763,15660.0
2021-06-29 12:10:00,207.47,207.62,207.4,207.61,10524.0,177.1105,177.2385,177.0507,177.23,10524.0
2021-06-29 12:15:00,207.59,207.6,207.46,207.5,3700.0,177.2129,177.2214,177.1019,177.1361,3700.0
2021-06-29 12:20:00,207.52,207.52,207.35,207.35,16478.0,177.1531,177.1531,177.008,177.008,16478.0
2021-06-29 12:25:00,207.38,207.43,207.3,207.35,22663.0,177.0336,177.0763,176.9653,177.008,22663.0
2021-06-29 12:30:00,207.37,207.4,207.24,207.38,20663.0,177.0251,177.0507,176.9141,177.0336,20663.0
2021-06-29 12:35:00,207.36,207.43,207.3,207.43,8207.0,177.0166,177.0763,176.9653,177.0763,8207.0
2021-06-29 12:40:00,207.44,207.56,207.41,207.54,7244.0,177.0848,177.1873,177.0592,177.1702,7244.0
2021-06-29 12:45:00,207.57,207.61,207.44,207.53,8370.0,177.1958,177.23,177.0848,177.1617,8370.0
2021-06-29 12:50:00,207.54,207.54,207.37,207.47,5861.0,177.1702,177.1702,177.0251,177.1105,5861.0
2021-06-29 12:55:00,207.51,207.55,207.41,207.47,7347.0,177.1446,177.1788,177.0592,177.1105,7347.0
2021-06-29 13:00:00,207.49,207.53,207.31,207.34,13272.0,177.1275,177.1617,176.9739,176.9995,13272.0
2021-06-29 13:05:00,207.32,207.36,207.17,207.21,14364.0,176.9824,177.0166,176.8544,176.8885,14364.0
2021-06-29 13:10:00,207.23,207.42,207.23,207.42,29683.0,176.9056,177.0678,176.9056,177.0678,29683.0
2021-06-29 13:15:00,207.43,207.62,207.33,207.58,20891.0,177.0763,177.2385,176.9909,177.2044,20891.0
2021-06-29 13:20:00,207.56,207.57,207.29,207.37,25603.0,177.1873,177.1958,176.9568,177.0251,25603.0
2021-06-29 13:25:00,207.37,207.48,207.33,207.33,31502.0,177.0251,177.119,176.9909,176.9909,31502.0
2021-06-29 13:30:00,207.32,207.49,207.32,207.44,44772.0,176.9824,177.1275,176.9824,177.0848,44772.0
2021-06-29 13:35:00,207.45,207.48,207.34,207.41,26897.0,177.0934,177.119,176.9995,177.0592,26897.0
2021-06-29 13:40:00,207.41,207.48,207.4,207.44,16405.0,177.0592,177.119,177.0507,177.0848,16405.0
2021-06-29 13:45:00,207.44,207.52,207.41,207.47,9962.0,177.0848,177.1531,177.0592,177.1105,9962.0
2021-06-29 13:50:00,207.45,207.66,207.45,207.66,7359.0,177.0934,177.2727,177.0934,177.2727,7359.0
2021-06-29 13:55:00,207.66,207.97,207.66,207.89,18357.0,177.2727,177.5373,177.2727,177.469,18357.0
2021-06-29 14:00:00,207.82,207.82,207.5,207.62,9314.0,177.4092,177.4092,177.1361,177.2385,9314.0
2021-06-29 14:05:00,207.59,207.74,207.53,207.71,7654.0,177.2129,177.3409,177.1617,177.3153,7654.0
2021-06-29 14:10:00,207.68,207.73,207.56,207.6,9542.0,177.2897,177.3324,177.1873,177.2214,9542.0
2021-06-29 14:15:00,207.58,207.66,207.56,207.58,6897.0,177.2044,177.2727,177.1873,177.2044,6897.0
2021-06-29 14:20:00,207.59,207.7,207.54,207.57,7175.0,177.2129,177.3068,177.1702,177.1958,7175.0
2021-06-29 14:25:00,207.54,207.59,207.41,207.47,14304.0,177.1702,177.2129,177.0592,177.1105,14304.0
2021-06-29 14:30:00,207.45,207.48,207.36,207.4,16066.0,177.0934,177.119,177.0166,177.0507,16066.0
2021-06-29 14:35:00,207.41,207.46,207.28,207.34,13678.0,177.0592,177.1019,176.9483,176.9995,13678.0
2021-06-29 14:40:00,207.34,207.34,207.17,207.24,18852.0,176.9995,176.9995,176.8544,176.9141,18852.0
2021-06-29 14:45:00,207.26,207.48,207.26,207.45,9476.0,176.9312,177.119,176.9312,177.0934,9476.0
2021-06-29 14:50:00,207.43,207.45,207.36,207.37,6455.0,177.0763,177.0934,177.0166,177.0251,6455.0
2021-06-29 14:55:00,207.42,207.5,207.38,207.48,7118.0,177.0678,177.1361,177.0336,177.119,7118.0
2021-06-29 15:00:00,207.48,207.48,207.34,207.4,7148.0,177.119,177.119,176.9995,177.0507,7148.0
2021-06-29 15:05:00,207.4,207.49,207.23,207.26,8931.0,177.0507,177.1275,176.9056,176.9312,8931.0
2021-06-29 15:10:00,207.26,207.5,207.25,207.5,7589.0,176.9312,177.1361,176.9227,177.1361,7589.0
2021-06-29 15:15:00,207.49,207.62,207.46,207.57,6443.0,177.1275,177.2385,177.1019,177.1958,6443.0
2021-06-29 15:20:00,207.55,207.56,207.46,207.53,7724.0,177.1788,177.1873,177.1019,177.1617,7724.0
2021-06-29 15:25:00,207.54,207.62,207.5,207.54,7841.0,177.1702,177.2385,177.1361,177.1702,7841.0
2021-06-29 15:30:00,207.52,207.6,207.4,207.58,10898.0,177.1531,177.2214,177.0507,177.2044,10898.0
2021-06-29 15:35:00,207.53,207.71,207.49,207.68,14625.0,177.1617,177.3153,177.1275,177.2897,14625.0
2021-06-29 15:40:00,207.69,207.84,207.65,207.75,17114.0,177.2983,177.4263,177.2641,177.3495,17114.0
2021-06-29 15:45:00,207.72,207.83,207.34,207.35,21356.0,177.3239,177.4178,176.9995,177.008,21356.0
2021-06-29 15:50:00,207.28,207.7,207.28,207.69,31958.0,176.9483,177.3068,176.9483,177.2983,31958.0
2021-06-29 15:55:00,207.69,207.78,207.53,207.6,125555.0,177.2983,177.3751,177.1617,177.2214,125555.0
2021-06-30 09:30:00,206.49,207.41,206.49,207.11,63478.0,176.2739,177.0592,176.2739,176.8031,63478.0
2021-06-30 09:35:00,207.17,207.27,206.33,206.58,23590.0,176.8544,176.9397,176.1373,176.3507,23590.0
2021-06-30 09:40:00,206.6,206.8,206.21,206.36,16528.0,176.3678,176.5385,176.0348,176.1629,16528.0
2021-06-30 09:45:00,206.35,206.38,205.93,205.97,27325.0,176.1544,176.18,175.7958,175.83,27325.0
2021-06-30 09:50:00,205.95,206.65,205.95,206.6,23468.0,175.8129,176.4105,175.8129,176.3678,23468.0
2021-06-30 09:55:00,206.59,206.65,206.34,206.47,10483.0,176.3592,176.4105,176.1458,176.2568,10483.0
2021-06-30 10:00:00,206.5,206.73,206.38,206.49,50037.0,176.2824,176.4787,176.18,176.2739,50037.0
2021-06-30 10:05:00,206.52,206.81,206.52,206.76,11033.0,176.2995,176.547,176.2995,176.5044,11033.0
2021-06-30 10:10:00,206.76,207.23,206.76,207.15,22101.0,176.5044,176.9056,176.5044,176.8373,22101.0
2021-06-30 10:15:00,207.14,207.28,206.99,207.15,15824.0,176.8287,176.9483,176.7007,176.8373,15824.0
2021-06-30 10:20:00,207.17,207.34,207.12,207.18,20657.0,176.8544,176.9995,176.8117,176.8629,20657.0
2021-06-30 10:25:00,207.18,207.25,207.0,207.22,9922.0,176.8629,176.9227,176.7092,176.897,9922.0
2021-06-30 10:30:00,207.25,207.34,207.09,207.3,18504.0,176.9227,176.9995,176.7861,176.9653,18504.0
2021-06-30 10:35:00,207.28,207.7,207.27,207.63,12241.0,176.9483,177.3068,176.9397,177.247,12241.0
2021-06-30 10:40:00,207.59,207.68,207.4,207.4,26482.0,177.2129,177.2897,177.0507,177.0507,26482.0
2021-06-30 10:45:00,207.37,207.8,207.36,207.65,15183.0,177.0251,177.3922,177.0166,177.2641,15183.0
2021-06-30 10:50:00,207.62,207.62,207.39,207.46,7360.0,177.2385,177.2385,177.0422,177.1019,7360.0
2021-06-30 10:55:00,207.48,207.65,207.33,207.53,12852.0,177.119,177.2641,176.9909,177.1617,12852.0
2021-06-30 11:00:00,207.5,207.59,207.06,207.07,10891.0,177.1361,177.2129,176.7605,176.769,10891.0
2021-06-30 11:05:00,207.09,207.2,207.0,207.15,12779.0,176.7861,176.88,176.7092,176.8373,12779.0
2021-06-30 11:10:00,207.1,207.22,206.85,206.94,10080.0,176.7946,176.897,176.5812,176.658,10080.0
2021-06-30 11:15:00,207.0,207.06,206.83,206.93,24119.0,176.7092,176.7605,176.5641,176.6495,24119.0
2021-06-30 11:20:00,206.92,207.01,206.83,206.97,8563.0,176.6409,176.7178,176.5641,176.6836,8563.0
2021-06-30 11:25:00,206.93,207.02,206.89,207.01,8176.0,176.6495,176.7263,176.6153,176.7178,8176.0
2021-06-30 11:30:00,207.0,207.04,206.89,206.96,9797.0,176.7092,176.7434,176.6153,176.6751,9797.0
2021-06-30 11:35:00,206.98,207.17,206.95,207.1,9525.0,176.6922,176.8544,176.6666,176.7946,9525.0
2021-06-30 11:40:00,207.06,207.08,206.95,207.08,13050.0,176.7605,176.7775,176.6666,176.7775,13050.0
2021-06-30 11:45:00,207.08,207.12,206.99,207.02,19656.0,176.7775,176.8117,176.7007,176.7263,19656.0
2021-06-30 11:50:00,207.04,207.22,207.04,207.09,13464.0,176.7434,176.897,176.7434,176.7861,13464.0
2021-06-30 11:55:00,207.11,207.28,207.09,207.15,11513.0,176.8031,176.9483,176.7861,176.8373,11513.0
2021-06-30 12:00:00,207.15,207.17,207.04,207.14,6368.0,176.8373,176.8544,176.7434,176.8287,6368.0
2021-06-30 12:05:00,207.11,207.14,206.93,206.99,16072.0,176.8031,176.8287,176.6495,176.7007,16072.0
2021-06-30 12:10:00,207.01,207.05,206.86,206.9,12626.0,176.7178,176.7519,176.5897,176.6239,12626.0
2021-06-30 12:15:00,206.89,207.19,206.88,207.16,10147.0,176.6153,176.8714,176.6068,176.8458,10147.0
2021-06-30 12:20:00,207.17,207.43,207.09,207.42,81366.0,176.8544,177.0763,176.7861,177.0678,81366.0
2021-06-30 12:25:00,207.42,207.94,207.2,207.67,139630.0,177.0678,177.5117,176.88,177.2812,139630.0
2021-06-30 12:30:00,207.7,207.7,207.49,207.56,19449.0,177.3068,177.3068,177.1275,177.1873,19449.0
2021-06-30 12:35:00,207.6,207.6,207.39,207.6,51830.0,177.2214,177.2214,177.0422,177.2214,51830.0
2021-06-30 12:40:00,207.63,207.9,207.63,207.69,11690.0,177.247,177.4775,177.247,177.2983,11690.0
2021-06-30 12:45:00,207.69,207.75,207.56,207.56,8985.0,177.2983,177.3495,177.1873,177.1873,8985.0
2021-06-30 12:50:00,207.56,207.68,207.5,207.63,6112.0,177.1873,177.2897,177.1361,177.247,6112.0
2021-06-30 12:55:00,207.62,207.74,207.54,207.59,11587.0,177.2385,177.3409,177.1702,177.2129,11587.0
2021-06-30 13:00:00,207.61,207.63,207.49,207.51,9614.0,177.23,177.247,177.1275,177.1446,9614.0
2021-06-30 13:05:00,207.5,207.61,207.46,207.61,6813.0,177.1361,177.23,177.1019,177.23,6813.0
2021-06-30 13:10:00,207.58,207.58,207.41,207.45,10656.0,177.2044,177.2044,177.0592,177.0934,10656.0
2021-06-30 13:15:00,207.44,207.45,207.15,207.19,17032.0,177.0848,177.0934,176.8373,176.8714,17032.0
2021-06-30 13:20:00,207.15,207.3,207.15,207.3,12077.0,176.8373,176.9653,176.8373,176.9653,12077.0
2021-06-30 13:25:00,207.3,207.41,207.29,207.41,9588.0,176.9653,177.0592,176.9568,177.0592,9588.0
2021-06-30 13:30:00,207.4,207.46,207.33,207.42,16052.0,177.0507,177.1019,176.9909,177.0678,16052.0
2021-06-30 13:35:00,207.39,207.56,207.38,207.55,8888.0,177.0422,177.1873,177.0336,177.1788,8888.0
2021-06-30 13:40:00,207.55,207.61,207.43,207.48,10244.0,177.1788,177.23,177.0763,177.119,10244.0
2021-06-30 13:45:00,207.5,207.61,207.5,207.59,5430.0,177.1361,177.23,177.1361,177.2129,5430.0
2021-06-30 13:50:00,207.56,207.57,207.41,207.42,10901.0,177.1873,177.1958,177.0592,177.0678,10901.0
2021-06-30 13:55:00,207.42,207.46,207.38,207.42,7278.0,177.0678,177.1019,177.0336,177.0678,7278.0
2021-06-30 14:00:00,207.4,207.55,207.31,207.53,13556.0,177.0507,177.1788,176.9739,177.1617,13556.0
2021-06-30 14:05:00,207.52,207.65,207.49,207.65,5346.0,177.1531,177.2641,177.1275,177.2641,5346.0
2021-06-30 14:10:00,207.64,207.83,207.6,207.8,7774.0,177.2556,177.4178,177.2214,177.3922,7774.0
2021-06-30 14:15:00,207.77,207.84,207.69,207.8,6842.0,177.3666,177.4263,177.2983,177.3922,6842.0
2021-06-30 14:20:00,207.83,207.87,207.68,207.87,61562.0,177.4178,177.4519,177.2897,177.4519,61562.0
2021-06-30 14:25:00,207.92,208.08,207.83,208.01,22462.0,177.4946,177.6312,177.4178,177.5714,22462.0
2021-06-30 14:30:00,208.0,208.0,207.86,207.9,8024.0,177.5629,177.5629,177.4434,177.4775,8024.0
2021-06-30 14:35:00,207.9,207.96,207.89,207.92,6906.0,177.4775,177.5288,177.469,177.4946,6906.0
2021-06-30 14:40:00,207.86,208.04,207.86,208.04,8690.0,177.4434,177.597,177.4434,177.597,8690.0
2021-06-30 14:45:00,208.01,208.01,207.86,207.86,7391.0,177.5714,177.5714,177.4434,177.4434,7391.0
2021-06-30 14:50:00,207.86,207.87,207.55,207.57,12842.0,177.4434,177.4519,177.1788,177.1958,12842.0
2021-06-30 14:55:00,207.6,207.61,207.43,207.48,11937.0,177.2214,177.23,177.0763,177.119,11937.0
2021-06-30 15:00:00,207.48,207.59,207.42,207.51,26268.0,177.119,177.2129,177.0678,177.1446,26268.0
2021-06-30 15:05:00,207.52,207.54,207.42,207.46,9121.0,177.1531,177.1702,177.0678,177.1019,9121.0
2021-06-30 15:10:00,207.45,207.62,207.44,207.61,11006.0,177.0934,177.2385,177.0848,177.23,11006.0
2021-06-30 15:15:00,207.6,207.66,207.45,207.46,10216.0,177.2214,177.2727,177.0934,177.1019,10216.0
2021-06-30 15:20:00,207.49,207.62,207.49,207.59,8586.0,177.1275,177.2385,177.1275,177.2129,8586.0
2021-06-30 15:25:00,207.6,207.76,207.59,207.7,17516.0,177.2214,177.358,177.2129,177.3068,17516.0
2021-06-30 15:30:00,207.73,207.86,207.67,207.81,22821.0,177.3324,177.4434,177.2812,177.4007,22821.0
2021-06-30 15:35:00,207.82,208.1,207.81,207.94,27985.0,177.4092,177.6483,177.4007,177.5117,27985.0
2021-06-30 15:40:00,207.92,208.0,207.8,207.89,20568.0,177.4946,177.5629,177.3922,177.469,20568.0
2021-06-30 15:45:00,207.9,208.03,207.72,207.73,24536.0,177.4775,177.5885,177.3239,177.3324,24536.0
2021-06-30 15:50:00,207.67,208.05,207.6,207.96,54574.0,177.2812,177.6056,177.2214,177.5288,54574.0
2021-06-30 15:55:00,207.98,208.13,207.76,207.99,219562.0,177.5458,177.6739,177.358,177.5544,219562.0
2021-07-01 09:30:00,209.39,209.56,208.53,208.7,56418.0,178.7495,178.8946,178.0153,178.1605,56418.0
2021-07-01 09:35:00,208.53,208.65,208.0,208.14,18274.0,178.0153,178.1178,177.5629,177.6824,18274.0
2021-07-01 09:40:00,208.18,208.59,208.11,208.42,13870.0,177.7166,178.0666,177.6568,177.9214,13870.0
2021-07-01 09:45:00,208.43,208.5,208.15,208.31,34102.0,177.93,177.9897,177.691,177.8275,34102.0
2021-07-01 09:50:00,208.3,208.73,208.26,208.71,26413.0,177.819,178.1861,177.7849,178.169,26413.0
2021-07-01 09:55:00,208.71,208.75,208.28,208.47,20054.0,178.169,178.2032,177.8019,177.9641,20054.0
2021-07-01 10:00:00,208.46,208.83,208.33,208.5,49610.0,177.9556,178.2714,177.8446,177.9897,49610.0
2021-07-01 10:05:00,208.52,208.91,208.49,208.91,22440.0,178.0068,178.3397,177.9812,178.3397,22440.0
2021-07-01 10:10:00,208.86,208.87,208.48,208.72,12202.0,178.2971,178.3056,177.9727,178.1775,12202.0
2021-07-01 10:15:00,208.61,208.97,208.61,208.85,18788.0,178.0836,178.391,178.0836,178.2885,18788.0
2021-07-01 10:20:00,208.91,209.13,208.86,208.94,19900.0,178.3397,178.5275,178.2971,178.3653,19900.0
2021-07-01 10:25:00,208.99,209.1,208.75,209.0,13215.0,178.408,178.5019,178.2032,178.4166,13215.0
2021-07-01 10:30:00,209.03,209.31,208.98,209.17,14716.0,178.4422,178.6812,178.3995,178.5617,14716.0
2021-07-01 10:35:00,209.2,209.38,209.13,209.38,12017.0,178.5873,178.741,178.5275,178.741,12017.0
2021-07-01 10:40:00,209.38,209.73,209.3,209.67,15755.0,178.741,179.0397,178.6727,178.9885,15755.0
2021-07-01 10:45:00,209.69,209.79,209.63,209.78,12703.0,179.0056,179.091,178.9544,179.0824,12703.0
2021-07-01 10:50:00,209.79,210.04,209.69,209.83,28753.0,179.091,179.3044,179.0056,179.1251,28753.0
2021-07-01 10:55:00,209.84,210.01,209.79,209.93,21578.0,179.1337,179.2788,179.091,179.2105,21578.0
2021-07-01 11:00:00,209.96,210.1,209.93,210.06,17272.0,179.2361,179.3556,179.2105,179.3215,17272.0
2021-07-01 11:05:00,210.07,210.36,210.05,210.09,17094.0,179.33,179.5776,179.3129,179.3471,17094.0
2021-07-01 11:10:00,210.05,210.18,209.94,210.11,16208.0,179.3129,179.4239,179.219,179.3641,16208.0
2021-07-01 11:15:00,210.1,210.17,209.7,209.75,15772.0,179.3556,179.4154,179.0141,179.0568,15772.0
2021-07-01 11:20:00,209.7,210.13,209.59,210.09,25411.0,179.0141,179.3812,178.9202,179.3471,25411.0
2021-07-01 11:25:00,210.05,210.16,209.93,210.14,14407.0,179.3129,179.4068,179.2105,179.3898,14407.0
2021-07-01 11:30:00,210.11,210.11,209.8,209.94,13614.0,179.3641,179.3641,179.0995,179.219,13614.0
2021-07-01 11:35:00,209.95,210.15,209.93,210.07,10169.0,179.2276,179.3983,179.2105,179.33,10169.0
2021-07-01 11:40:00,210.05,210.05,209.78,209.88,8782.0,179.3129,179.3129,179.0824,179.1678,8782.0
2021-07-01 11:45:00,209.91,210.01,209.84,209.84,21141.0,179.1934,179.2788,179.1337,179.1337,21141.0
2021-07-01 11:50:00,209.87,209.93,209.77,209.79,6691.0,179.1593,179.2105,179.0739,179.091,6691.0
2021-07-01 11:55:00,209.72,209.76,209.34,209.4,12479.0,179.0312,179.0654,178.7068,178.758,12479.0
2021-07-01 12:00:00,209.4,209.94,209.4,209.88,27469.0,178.758,179.219,178.758,179.1678,27469.0
2021-07-01 12:05:00,209.86,209.91,209.49,209.79,18125.0,179.1507,179.1934,178.8349,179.091,18125.0
2021-07-01 12:10:00,209.79,209.81,209.56,209.56,10305.0,179.091,179.108,178.8946,178.8946,10305.0
2021-07-01 12:15:00,209.58,209.73,209.58,209.65,8158.0,178.9117,179.0397,178.9117,178.9715,8158.0
2021-07-01 12:20:00,209.64,209.66,209.53,209.6,7780.0,178.9629,178.98,178.869,178.9288,7780.0
2021-07-01 12:25:00,209.59,209.63,209.3,209.32,7295.0,178.9202,178.9544,178.6727,178.6897,7295.0
2021-07-01 12:30:00,209.32,209.76,209.31,209.62,11818.0,178.6897,179.0654,178.6812,178.9458,11818.0
2021-07-01 12:35:00,209.68,209.69,209.48,209.63,9436.0,178.9971,179.0056,178.8263,178.9544,9436.0
2021-07-01 12:40:00,209.6,209.67,209.55,209.6,11959.0,178.9288,178.9885,178.8861,178.9288,11959.0
2021-07-01 12:45:00,209.58,209.65,209.48,209.63,19507.0,178.9117,178.9715,178.8263,178.9544,19507.0
2021-07-01 12:50:00,209.66,209.85,209.64,209.82,20346.0,178.98,179.1422,178.9629,179.1166,20346.0
2021-07-01 12:55:00,209.82,209.82,209.68,209.71,6140.0,179.1166,179.1166,178.9971,179.0227,6140.0
2021-07-01 13:00:00,209.7,209.86,209.68,209.8,9202.0,179.0141,179.1507,178.9971,179.0995,9202.0
2021-07-01 13:05:00,209.84,209.93,209.76,209.91,9388.0,179.1337,179.2105,179.0654,179.1934,9388.0
2021-07-01 13:10:00,209.88,209.91,209.82,209.83,24182.0,179.1678,179.1934,179.1166,179.1251,24182.0
2021-07-01 13:15:00,209.86,209.87,209.68,209.73,5666.0,179.1507,179.1593,178.9971,179.0397,5666.0
2021-07-01 13:20:00,209.69,209.69,209.3,209.36,11023.0,179.0056,179.0056,178.6727,178.7239,11023.0
2021-07-01 13:25:00,209.32,209.33,209.1,209.13,10881.0,178.6897,178.6983,178.5019,178.5275,10881.0
2021-07-01 13:30:00,209.15,209.39,209.0,209.34,14629.0,178.5446,178.7495,178.4166,178.7068,14629.0
2021-07-01 13:35:00,209.35,209.65,209.33,209.59,7224.0,178.7154,178.9715,178.6983,178.9202,7224.0
2021-07-01 13:40:00,209.46,209.53,209.39,209.42,6984.0,178.8093,178.869,178.7495,178.7751,6984.0
2021-07-01 13:45:00,209.42,209.46,209.33,209.38,12878.0,178.7751,178.8093,178.6983,178.741,12878.0
2021-07-01 13:50:00,209.38,209.5,209.29,209.48,19825.0,178.741,178.8434,178.6641,178.8263,19825.0
2021-07-01 13:55:00,209.46,209.62,209.46,209.55,10351.0,178.8093,178.9458,178.8093,178.8861,10351.0
2021-07-01 14:00:00,209.52,209.65,209.46,209.58,10472.0,178.8605,178.9715,178.8093,178.9117,10472.0
2021-07-01 14:05:00,209.57,209.68,209.55,209.63,16344.0,178.9032,178.9971,178.8861,178.9544,16344.0
2021-07-01 14:10:00,209.66,209.68,209.54,209.64,14526.0,178.98,178.9971,178.8776,178.9629,14526.0
2021-07-01 14:15:00,209.64,209.78,209.53,209.65,10646.0,178.9629,179.0824,178.869,178.9715,10646.0
2021-07-01 14:20:00,209.63,209.78,209.48,209.75,14868.0,178.9544,179.0824,178.8263,179.0568,14868.0
2021-07-01 14:25:00,209.82,209.82,209.73,209.79,9418.0,179.1166,179.1166,179.0397,179.091,9418.0
2021-07-01 14:30:00,209.79,209.82,209.67,209.71,8435.0,179.091,179.1166,178.9885,179.0227,8435.0
2021-07-01 14:35:00,209.73,209.79,209.56,209.57,11988.0,179.0397,179.091,178.8946,178.9032,11988.0
2021-07-01 14:40:00,209.6,209.66,209.51,209.58,19728.0,178.9288,178.98,178.8519,178.9117,19728.0
2021-07-01 14:45:00,209.59,209.7,209.55,209.7,18593.0,178.9202,179.0141,178.8861,179.0141,18593.0
2021-07-01 14:50:00,209.68,209.69,209.55,209.64,17721.0,178.9971,179.0056,178.8861,178.9629,17721.0
2021-07-01 14:55:00,209.68,209.86,209.64,209.84,22716.0,178.9971,179.1507,178.9629,179.1337,22716.0
2021-07-01 15:00:00,209.82,209.85,209.57,209.66,10577.0,179.1166,179.1422,178.9032,178.98,10577.0
2021-07-01 15:05:00,209.66,209.66,209.53,209.63,9800.0,178.98,178.98,178.869,178.9544,9800.0
2021-07-01 15:10:00,209.62,209.68,209.53,209.59,19624.0,178.9458,178.9971,178.869,178.9202,19624.0
2021-07-01 15:15:00,209.58,209.77,209.58,209.71,7534.0,178.9117,179.0739,178.9117,179.0227,7534.0
2021-07-01 15:20:00,209.66,209.68,209.61,209.66,6935.0,178.98,178.9971,178.9373,178.98,6935.0
2021-07-01 15:25:00,209.66,209.73,209.56,209.64,14123.0,178.98,179.0397,178.8946,178.9629,14123.0
2021-07-01 15:30:00,209.6,209.7,209.54,209.59,15361.0,178.9288,179.0141,178.8776,178.9202,15361.0
2021-07-01 15:35:00,209.57,209.61,209.53,209.55,60911.0,178.9032,178.9373,178.869,178.8861,60911.0
2021-07-01 15:40:00,209.55,209.73,209.54,209.65,19223.0,178.8861,179.0397,178.8776,178.9715,19223.0
2021-07-01 15:45:00,209.61,209.74,209.52,209.69,30990.0,178.9373,179.0483,178.8605,179.0056,30990.0
2021-07-01 15:50:00,209.8,210.11,209.76,210.09,67920.0,179.0995,179.3641,179.0654,179.3471,67920.0
2021-07-01 15:55:00,210.11,210.32,209.87,210.19,194210.0,179.3641,179.5434,179.1593,179.4324,194210.0
2021-07-02 09:30:00,209.59,209.98,209.28,209.4,42703.0,178.9202,179.2532,178.6556,178.758,42703.0
2021-07-02 09:35:00,209.41,209.75,209.29,209.75,16991.0,178.7666,179.0568,178.6641,179.0568,16991.0
2021-07-02 09:40:00,209.86,210.22,209.63,210.22,7125.0,179.1507,179.458,178.9544,179.458,7125.0
2021-07-02 09:45:00,210.23,210.56,210.19,210.51,26752.0,179.4666,179.7483,179.4324,179.7056,26752.0
2021-07-02 09:50:00,210.47,210.58,210.09,210.28,14436.0,179.6715,179.7654,179.3471,179.5093,14436.0
2021-07-02 09:55:00,210.23,210.4,210.13,210.39,13549.0,179.4666,179.6117,179.3812,179.6032,13549.0
2021-07-02 10:00:00,210.37,210.56,210.3,210.35,5289.0,179.5861,179.7483,179.5263,179.569,5289.0
2021-07-02 10:05:00,210.36,210.37,210.03,210.3,15055.0,179.5776,179.5861,179.2958,179.5263,15055.0
2021-07-02 10:10:00,210.37,210.7,210.36,210.7,7181.0,179.5861,179.8678,179.5776,179.8678,7181.0
2021-07-02 10:15:00,210.7,210.78,210.58,210.68,9194.0,179.8678,179.9361,179.7654,179.8507,9194.0
2021-07-02 10:20:00,210.64,210.79,210.59,210.67,14824.0,179.8166,179.9446,179.7739,179.8422,14824.0
2021-07-02 10:25:00,210.75,210.87,210.66,210.83,8533.0,179.9105,180.0129,179.8337,179.9788,8533.0
2021-07-02 10:30:00,210.87,211.16,210.82,211.02,15078.0,180.0129,180.2605,179.9702,180.141,15078.0
2021-07-02 10:35:00,210.98,211.06,210.86,210.94,6840.0,180.1068,180.1751,180.0044,180.0727,6840.0
2021-07-02 10:40:00,210.94,211.14,210.89,210.92,9889.0,180.0727,180.2434,180.03,180.0556,9889.0
2021-07-02 10:45:00,210.94,211.14,210.88,211.14,9121.0,180.0727,180.2434,180.0215,180.2434,9121.0
2021-07-02 10:50:00,211.12,211.15,210.92,211.15,4655.0,180.2263,180.252,180.0556,180.252,4655.0
2021-07-02 10:55:00,211.15,211.27,211.12,211.24,4374.0,180.252,180.3544,180.2263,180.3288,4374.0
2021-07-02 11:00:00,211.18,211.19,210.89,210.97,8514.0,180.2776,180.2861,180.03,180.0983,8514.0
2021-07-02 11:05:00,210.98,211.08,210.9,210.92,7630.0,180.1068,180.1922,180.0385,180.0556,7630.0
2021-07-02 11:10:00,210.9,211.08,210.9,211.02,3851.0,180.0385,180.1922,180.0385,180.141,3851.0
2021-07-02 11:15:00,211.0,211.12,210.85,210.87,11052.0,180.1239,180.2263,179.9959,180.0129,11052.0
2021-07-02 11:20:00,210.84,210.99,210.77,210.86,11713.0,179.9873,180.1154,179.9276,180.0044,11713.0
2021-07-02 11:25:00,210.9,210.9,210.5,210.72,11657.0,180.0385,180.0385,179.6971,179.8849,11657.0
2021-07-02 11:30:00,210.68,211.01,210.58,210.85,17980.0,179.8507,180.1324,179.7654,179.9959,17980.0
2021-07-02 11:35:00,210.87,210.96,210.79,210.84,8029.0,180.0129,180.0898,179.9446,179.9873,8029.0
2021-07-02 11:40:00,210.86,210.95,210.82,210.87,5390.0,180.0044,180.0812,179.9702,180.0129,5390.0
2021-07-02 11:45:00,210.88,211.07,210.83,211.04,15362.0,180.0215,180.1837,179.9788,180.1581,15362.0
2021-07-02 11:50:00,211.05,211.05,210.9,210.9,4665.0,180.1666,180.1666,180.0385,180.0385,4665.0
2021-07-02 11:55:00,210.93,211.08,210.86,210.9,11253.0,180.0641,180.1922,180.0044,180.0385,11253.0
2021-07-02 12:00:00,210.88,211.04,210.85,211.04,7142.0,180.0215,180.1581,179.9959,180.1581,7142.0
2021-07-02 12:05:00,211.02,211.04,210.92,210.97,4666.0,180.141,180.1581,180.0556,180.0983,4666.0
2021-07-02 12:10:00,210.99,211.04,210.92,211.04,8608.0,180.1154,180.1581,180.0556,180.1581,8608.0
2021-07-02 12:15:00,211.02,211.09,211.0,211.04,5445.0,180.141,180.2007,180.1239,180.1581,5445.0
2021-07-02 12:20:00,211.01,211.12,211.0,211.06,5944.0,180.1324,180.2263,180.1239,180.1751,5944.0
2021-07-02 12:25:00,211.03,211.05,210.98,211.02,8075.0,180.1495,180.1666,180.1068,180.141,8075.0
2021-07-02 12:30:00,211.0,211.12,210.86,211.12,37630.0,180.1239,180.2263,180.0044,180.2263,37630.0
2021-07-02 12:35:00,211.09,211.21,211.03,211.13,5049.0,180.2007,180.3032,180.1495,180.2349,5049.0
2021-07-02 12:40:00,211.13,211.45,211.13,211.45,10240.0,180.2349,180.5081,180.2349,180.5081,10240.0
2021-07-02 12:45:00,211.42,211.63,211.37,211.63,13669.0,180.4824,180.6617,180.4398,180.6617,13669.0
2021-07-02 12:50:00,211.62,211.73,211.56,211.69,8087.0,180.6532,180.7471,180.602,180.7129,8087.0
2021-07-02 12:55:00,211.66,211.74,211.51,211.52,10267.0,180.6873,180.7556,180.5593,180.5678,10267.0
2021-07-02 13:00:00,211.53,211.54,211.33,211.48,5705.0,180.5763,180.5849,180.4056,180.5337,5705.0
2021-07-02 13:05:00,211.47,211.58,211.21,211.21,11124.0,180.5251,180.619,180.3032,180.3032,11124.0
2021-07-02 13:10:00,211.19,211.29,211.12,211.19,9631.0,180.2861,180.3715,180.2263,180.2861,9631.0
2021-07-02 13:15:00,211.22,211.36,211.22,211.31,5647.0,180.3117,180.4312,180.3117,180.3885,5647.0
2021-07-02 13:20:00,211.35,211.53,211.34,211.46,9542.0,180.4227,180.5763,180.4142,180.5166,9542.0
2021-07-02 13:25:00,211.49,211.52,211.39,211.46,6253.0,180.5422,180.5678,180.4568,180.5166,6253.0
2021-07-02 13:30:00,211.44,211.44,211.27,211.28,3835.0,180.4995,180.4995,180.3544,180.3629,3835.0
2021-07-02 13:35:00,211.29,211.37,211.21,211.24,6877.0,180.3715,180.4398,180.3032,180.3288,6877.0
2021-07-02 13:40:00,211.26,211.35,211.19,211.22,4496.0,180.3459,180.4227,180.2861,180.3117,4496.0
2021-07-02 13:45:00,211.19,211.26,211.11,211.17,5918.0,180.2861,180.3459,180.2178,180.269,5918.0
2021-07-02 13:50:00,211.24,211.24,211.06,211.11,7040.0,180.3288,180.3288,180.1751,180.2178,7040.0
2021-07-02 13:55:00,211.12,211.14,211.0,211.08,5213.0,180.2263,180.2434,180.1239,180.1922,5213.0
2021-07-02 14:00:00,211.08,211.21,211.06,211.19,5873.0,180.1922,180.3032,180.1751,180.2861,5873.0
2021-07-02 14:05:00,211.23,211.29,211.15,211.16,5107.0,180.3202,180.3715,180.252,180.2605,5107.0
2021-07-02 14:10:00,211.2,211.21,211.04,211.14,7298.0,180.2946,180.3032,180.1581,180.2434,7298.0
2021-07-02 14:15:00,211.16,211.23,211.05,211.14,6757.0,180.2605,180.3202,180.1666,180.2434,6757.0
2021-07-02 14:20:00,211.16,211.21,211.15,211.18,3505.0,180.2605,180.3032,180.252,180.2776,3505.0
2021-07-02 14:25:00,211.21,211.33,211.18,211.31,22444.0,180.3032,180.4056,180.2776,180.3885,22444.0
2021-07-02 14:30:00,211.29,211.45,211.25,211.39,16347.0,180.3715,180.5081,180.3373,180.4568,16347.0
2021-07-02 14:35:00,211.41,211.42,211.28,211.31,14569.0,180.4739,180.4824,180.3629,180.3885,14569.0
2021-07-02 14:40:00,211.31,211.42,211.26,211.35,19295.0,180.3885,180.4824,180.3459,180.4227,19295.0
2021-07-02 14:45:00,211.34,211.41,211.25,211.34,21872.0,180.4142,180.4739,180.3373,180.4142,21872.0
2021-07-02 14:50:00,211.33,211.38,211.25,211.28,6566.0,180.4056,180.4483,180.3373,180.3629,6566.0
2021-07-02 14:55:00,211.3,211.37,211.25,211.32,10126.0,180.38,180.4398,180.3373,180.3971,10126.0
2021-07-02 15:00:00,211.34,211.52,211.34,211.42,28931.0,180.4142,180.5678,180.4142,180.4824,28931.0
2021-07-02 15:05:00,211.42,211.49,211.33,211.36,13712.0,180.4824,180.5422,180.4056,180.4312,13712.0
2021-07-02 15:10:00,211.37,211.4,211.32,211.34,8735.0,180.4398,180.4654,180.3971,180.4142,8735.0
2021-07-02 15:15:00,211.34,211.65,211.34,211.55,101100.0,180.4142,180.6788,180.4142,180.5934,101100.0
2021-07-02 15:20:00,211.56,211.78,211.55,211.74,36820.0,180.602,180.7898,180.5934,180.7556,36820.0
2021-07-02 15:25:00,211.74,211.81,211.64,211.66,27658.0,180.7556,180.8154,180.6703,180.6873,27658.0
2021-07-02 15:30:00,211.64,211.91,211.54,211.89,34518.0,180.6703,180.9007,180.5849,180.8837,34518.0
2021-07-02 15:35:00,211.9,211.9,211.75,211.84,26636.0,180.8922,180.8922,180.7642,180.841,26636.0
2021-07-02 15:40:00,211.85,212.04,211.84,211.99,25721.0,180.8495,181.0117,180.841,180.969,25721.0
2021-07-02 15:45:00,211.99,212.08,211.93,211.96,26515.0,180.969,181.0459,180.9178,180.9434,26515.0
2021-07-02 15:50:00,211.98,212.1,211.89,211.92,46926.0,180.9605,181.0629,180.8837,180.9093,46926.0
2021-07-02 15:55:00,211.9,212.02,211.41,211.52,193075.0,180.8922,180.9946,180.4739,180.5678,193075.0
2021-07-06 09:30:00,210.46,210.68,209.77,210.55,74930.0,179.6629,179.8507,179.0739,179.7398,74930.0
2021-07-06 09:35:00,210.47,210.47,209.91,210.15,20216.0,179.6715,179.6715,179.1934,179.3983,20216.0
2021-07-06 09:40:00,210.15,210.45,210.14,210.43,9757.0,179.3983,179.6544,179.3898,179.6373,9757.0
2021-07-06 09:45:00,210.47,210.84,210.45,210.47,20049.0,179.6715,179.9873,179.6544,179.6715,20049.0
2021-07-06 09:50:00,210.45,210.78,210.29,210.62,14710.0,179.6544,179.9361,179.5178,179.7995,14710.0
2021-07-06 09:55:00,210.53,210.9,210.37,210.46,16258.0,179.7227,180.0385,179.5861,179.6629,16258.0
2021-07-06 10:00:00,210.46,210.55,209.82,209.93,30317.0,179.6629,179.7398,179.1166,179.2105,30317.0
2021-07-06 10:05:00,209.93,209.93,209.58,209.71,23498.0,179.2105,179.2105,178.9117,179.0227,23498.0
2021-07-06 10:10:00,209.74,209.94,209.6,209.68,20173.0,179.0483,179.219,178.9288,178.9971,20173.0
2021-07-06 10:15:00,209.68,209.78,209.58,209.76,17326.0,178.9971,179.0824,178.9117,179.0654,17326.0
2021-07-06 10:20:00,209.8,210.0,209.58,209.65,18799.0,179.0995,179.2702,178.9117,178.9715,18799.0
2021-07-06 10:25:00,209.63,209.88,209.52,209.85,18568.0,178.9544,179.1678,178.8605,179.1422,18568.0
2021-07-06 10:30:00,209.85,209.89,209.2,209.2,25182.0,179.1422,179.1763,178.5873,178.5873,25182.0
2021-07-06 10:35:00,209.2,209.57,209.01,209.46,13828.0,178.5873,178.9032,178.4251,178.8093,13828.0
2021-07-06 10:40:00,209.46,209.57,209.07,209.08,20105.0,178.8093,178.9032,178.4763,178.4849,20105.0
2021-07-06 10:45:00,209.03,209.07,208.41,208.41,22064.0,178.4422,178.4763,177.9129,177.9129,22064.0
2021-07-06 10:50:00,208.42,208.43,208.19,208.23,12732.0,177.9214,177.93,177.7251,177.7592,12732.0
2021-07-06 10:55:00,208.2,208.5,208.19,208.41,8850.0,177.7336,177.9897,177.7251,177.9129,8850.0
2021-07-06 11:00:00,208.37,208.58,208.3,208.39,12407.0,177.8788,178.058,177.819,177.8958,12407.0
2021-07-06 11:05:00,208.38,208.51,208.31,208.51,16318.0,177.8873,177.9983,177.8275,177.9983,16318.0
2021-07-06 11:10:00,208.51,208.66,208.41,208.53,24765.0,177.9983,178.1263,177.9129,178.0153,24765.0
2021-07-06 11:15:00,208.53,208.63,208.44,208.55,9678.0,178.0153,178.1007,177.9385,178.0324,9678.0
2021-07-06 11:20:00,208.5,208.6,208.41,208.43,22802.0,177.9897,178.0751,177.9129,177.93,22802.0
2021-07-06 11:25:00,208.44,208.91,208.43,208.91,10075.0,177.9385,178.3397,177.93,178.3397,10075.0
2021-07-06 11:30:00,208.95,209.12,208.88,209.12,10692.0,178.3739,178.519,178.3141,178.519,10692.0
2021-07-06 11:35:00,209.16,209.55,209.14,209.51,12029.0,178.5532,178.8861,178.5361,178.8519,12029.0
2021-07-06 11:40:00,209.57,209.98,209.57,209.86,12910.0,178.9032,179.2532,178.9032,179.1507,12910.0
2021-07-06 11:45:00,209.81,209.84,209.62,209.8,6521.0,179.108,179.1337,178.9458,179.0995,6521.0
2021-07-06 11:50:00,209.78,209.91,209.67,209.89,20343.0,179.0824,179.1934,178.9885,179.1763,20343.0
2021-07-06 11:55:00,209.89,210.02,209.79,209.95,30712.0,179.1763,179.2873,179.091,179.2276,30712.0
2021-07-06 12:00:00,209.94,209.94,209.62,209.74,14768.0,179.219,179.219,178.9458,179.0483,14768.0
2021-07-06 12:05:00,209.71,210.06,209.65,209.98,24524.0,179.0227,179.3215,178.9715,179.2532,24524.0
2021-07-06 12:10:00,210.02,210.13,209.74,210.11,14639.0,179.2873,179.3812,179.0483,179.3641,14639.0
2021-07-06 12:15:00,210.1,210.19,209.95,210.17,10586.0,179.3556,179.4324,179.2276,179.4154,10586.0
2021-07-06 12:20:00,210.16,210.28,209.99,210.04,7053.0,179.4068,179.5093,179.2617,179.3044,7053.0
2021-07-06 12:25:00,210.02,210.12,209.94,210.09,7382.0,179.2873,179.3727,179.219,179.3471,7382.0
2021-07-06 12:30:00,210.04,210.06,209.97,210.0,10255.0,179.3044,179.3215,179.2446,179.2702,10255.0
2021-07-06 12:35:00,210.08,210.13,210.02,210.06,6502.0,179.3385,179.3812,179.2873,179.3215,6502.0
2021-07-06 12:40:00,210.07,210.09,209.97,209.99,7567.0,179.33,179.3471,179.2446,179.2617,7567.0
2021-07-06 12:45:00,210.0,210.2,209.96,210.2,11143.0,179.2702,179.441,179.2361,179.441,11143.0
2021-07-06 12:50:00,210.19,210.27,210.14,210.27,6636.0,179.4324,179.5007,179.3898,179.5007,6636.0
2021-07-06 12:55:00,210.27,210.27,210.05,210.08,5813.0,179.5007,179.5007,179.3129,179.3385,5813.0
2021-07-06 13:00:00,210.05,210.08,210.0,210.03,4119.0,179.3129,179.3385,179.2702,179.2958,4119.0
2021-07-06 13:05:00,210.02,210.12,210.0,210.08,7427.0,179.2873,179.3727,179.2702,179.3385,7427.0
2021-07-06 13:10:00,210.11,210.17,210.05,210.11,5174.0,179.3641,179.4154,179.3129,179.3641,5174.0
2021-07-06 13:15:00,210.09,210.29,210.07,210.29,3267.0,179.3471,179.5178,179.33,179.5178,3267.0
2021-07-06 13:20:00,210.32,210.32,210.21,210.22,4305.0,179.5434,179.5434,179.4495,179.458,4305.0
2021-07-06 13:25:00,210.24,210.29,210.1,210.28,18026.0,179.4751,179.5178,179.3556,179.5093,18026.0
2021-07-06 13:30:00,210.27,210.33,210.13,210.15,10960.0,179.5007,179.5519,179.3812,179.3983,10960.0
2021-07-06 13:35:00,210.16,210.27,210.14,210.14,6542.0,179.4068,179.5007,179.3898,179.3898,6542.0
2021-07-06 13:40:00,210.17,210.23,210.06,210.21,6423.0,179.4154,179.4666,179.3215,179.4495,6423.0
2021-07-06 13:45:00,210.18,210.18,209.98,210.06,6911.0,179.4239,179.4239,179.2532,179.3215,6911.0
2021-07-06 13:50:00,210.06,210.17,210.05,210.17,4428.0,179.3215,179.4154,179.3129,179.4154,4428.0
2021-07-06 13:55:00,210.14,210.27,210.13,210.17,13625.0,179.3898,179.5007,179.3812,179.4154,13625.0
2021-07-06 14:00:00,210.15,210.37,210.14,210.29,12981.0,179.3983,179.5861,179.3898,179.5178,12981.0
2021-07-06 14:05:00,210.31,210.44,210.26,210.42,5758.0,179.5349,179.6459,179.4922,179.6288,5758.0
2021-07-06 14:10:00,210.4,210.4,210.25,210.31,5786.0,179.6117,179.6117,179.4837,179.5349,5786.0
2021-07-06 14:15:00,210.31,210.43,210.28,210.4,8275.0,179.5349,179.6373,179.5093,179.6117,8275.0
2021-07-06 14:20:00,210.46,210.77,210.42,210.77,26142.0,179.6629,179.9276,179.6288,179.9276,26142.0
2021-07-06 14:25:00,210.78,210.92,210.75,210.92,13877.0,179.9361,180.0556,179.9105,180.0556,13877.0
2021-07-06 14:30:00,210.91,211.1,210.8,211.03,26018.0,180.0471,180.2093,179.9532,180.1495,26018.0
2021-07-06 14:35:00,210.99,211.08,210.84,211.08,8376.0,180.1154,180.1922,179.9873,180.1922,8376.0
2021-07-06 14:40:00,211.07,211.11,210.92,211.0,8562.0,180.1837,180.2178,180.0556,180.1239,8562.0
2021-07-06 14:45:00,210.97,211.08,210.93,210.93,4284.0,180.0983,180.1922,180.0641,180.0641,4284.0
2021-07-06 14:50:00,210.92,210.99,210.83,210.94,12255.0,180.0556,180.1154,179.9788,180.0727,12255.0
2021-07-06 14:55:00,210.95,211.09,210.91,211.0,14320.0,180.0812,180.2007,180.0471,180.1239,14320.0
2021-07-06 15:00:00,210.99,211.05,210.91,211.02,11781.0,180.1154,180.1666,180.0471,180.141,11781.0
2021-07-06 15:05:00,211.02,211.06,210.9,211.01,5895.0,180.141,180.1751,180.0385,180.1324,5895.0
2021-07-06 15:10:00,211.06,211.17,211.0,211.02,11452.0,180.1751,180.269,180.1239,180.141,11452.0
2021-07-06 15:15:00,211.0,211.08,210.93,210.95,9994.0,180.1239,180.1922,180.0641,180.0812,9994.0
2021-07-06 15:20:00,210.95,211.13,210.95,211.11,6414.0,180.0812,180.2349,180.0812,180.2178,6414.0
2021-07-06 15:25:00,211.13,211.31,211.13,211.21,13989.0,180.2349,180.3885,180.2349,180.3032,13989.0
2021-07-06 15:30:00,211.22,211.31,211.08,211.1,13398.0,180.3117,180.3885,180.1922,180.2093,13398.0
2021-07-06 15:35:00,211.06,211.25,211.06,211.22,12254.0,180.1751,180.3373,180.1751,180.3117,12254.0
2021-07-06 15:40:00,211.23,211.43,211.21,211.3,18824.0,180.3202,180.491,180.3032,180.38,18824.0
2021-07-06 15:45:00,211.34,211.5,211.2,211.43,22869.0,180.4142,180.5507,180.2946,180.491,22869.0
2021-07-06 15:50:00,211.47,211.61,211.09,211.28,43563.0,180.5251,180.6446,180.2007,180.3629,43563.0
2021-07-06 15:55:00,211.29,211.36,210.93,211.29,187030.0,180.3715,180.4312,180.0641,180.3715,187030.0
2021-07-07 09:30:00,211.31,211.61,210.32,211.28,52358.0,180.3885,180.6446,179.5434,180.3629,52358.0
2021-07-07 09:35:00,211.34,211.79,211.13,211.28,17920.0,180.4142,180.7983,180.2349,180.3629,17920.0
2021-07-07 09:40:00,211.36,211.56,211.05,211.49,15247.0,180.4312,180.602,180.1666,180.5422,15247.0
2021-07-07 09:45:00,211.57,212.12,211.47,211.86,25862.0,180.6105,181.08,180.5251,180.8581,25862.0
2021-07-07 09:50:00,211.81,211.96,211.7,211.75,12023.0,180.8154,180.9434,180.7215,180.7642,12023.0
2021-07-07 09:55:00,211.7,212.18,211.64,212.15,12056.0,180.7215,181.1312,180.6703,181.1056,12056.0
2021-07-07 10:00:00,212.16,212.66,212.11,212.51,16910.0,181.1142,181.541,181.0715,181.4129,16910.0
2021-07-07 10:05:00,212.35,212.86,212.32,212.74,18872.0,181.2764,181.7117,181.2507,181.6093,18872.0
2021-07-07 10:10:00,212.81,212.84,212.33,212.58,9595.0,181.669,181.6947,181.2593,181.4727,9595.0
2021-07-07 10:15:00,212.66,212.79,212.51,212.7,15564.0,181.541,181.652,181.4129,181.5751,15564.0
2021-07-07 10:20:00,212.7,213.53,212.64,213.46,39397.0,181.5751,182.2837,181.5239,182.2239,39397.0
2021-07-07 10:25:00,213.31,213.33,212.58,212.61,11620.0,182.0959,182.113,181.4727,181.4983,11620.0
2021-07-07 10:30:00,212.64,213.11,212.45,212.66,20127.0,181.5239,181.9251,181.3617,181.541,20127.0
2021-07-07 10:35:00,212.63,213.13,212.59,213.07,13723.0,181.5154,181.9422,181.4812,181.891,13723.0
2021-07-07 10:40:00,212.96,212.98,212.65,212.69,5852.0,181.7971,181.8142,181.5325,181.5666,5852.0
2021-07-07 10:45:00,212.69,213.15,212.59,213.11,14307.0,181.5666,181.9593,181.4812,181.9251,14307.0
2021-07-07 10:50:00,213.15,213.23,212.9,213.12,14467.0,181.9593,182.0276,181.7459,181.9337,14467.0
2021-07-07 10:55:00,213.1,213.2,213.0,213.08,8050.0,181.9166,182.002,181.8312,181.8995,8050.0
2021-07-07 11:00:00,213.1,213.24,212.96,213.11,9869.0,181.9166,182.0361,181.7971,181.9251,9869.0
2021-07-07 11:05:00,213.12,213.54,213.12,213.41,15930.0,181.9337,182.2922,181.9337,182.1812,15930.0
2021-07-07 11:10:00,213.4,213.52,213.35,213.46,10161.0,182.1727,182.2751,182.13,182.2239,10161.0
2021-07-07 11:15:00,213.5,213.64,213.39,213.63,14957.0,182.2581,182.3776,182.1642,182.3691,14957.0
2021-07-07 11:20:00,213.61,214.05,213.6,213.97,20754.0,182.352,182.7276,182.3434,182.6593,20754.0
2021-07-07 11:25:00,214.0,214.42,214.0,214.42,19659.0,182.6849,183.0434,182.6849,183.0434,19659.0
2021-07-07 11:30:00,214.41,214.47,214.24,214.33,25996.0,183.0349,183.0861,182.8898,182.9666,25996.0
2021-07-07 11:35:00,214.33,214.49,214.14,214.24,23871.0,182.9666,183.1032,182.8044,182.8898,23871.0
2021-07-07 11:40:00,214.3,214.46,214.16,214.18,12868.0,182.941,183.0776,182.8215,182.8386,12868.0
2021-07-07 11:45:00,214.21,214.33,213.9,214.33,13613.0,182.8642,182.9666,182.5995,182.9666,13613.0
2021-07-07 11:50:00,214.32,214.46,214.23,214.35,11697.0,182.9581,183.0776,182.8813,182.9837,11697.0
2021-07-07 11:55:00,214.35,214.35,213.95,214.21,8624.0,182.9837,182.9837,182.6422,182.8642,8624.0
2021-07-07 12:00:00,214.24,214.35,214.15,214.29,14469.0,182.8898,182.9837,182.813,182.9325,14469.0
2021-07-07 12:05:00,214.28,214.45,214.14,214.45,8272.0,182.9239,183.0691,182.8044,183.0691,8272.0
2021-07-07 12:10:00,214.41,214.61,214.4,214.56,12512.0,183.0349,183.2056,183.0264,183.163,12512.0
2021-07-07 12:15:00,214.55,214.68,214.51,214.62,9210.0,183.1544,183.2654,183.1203,183.2142,9210.0
2021-07-07 12:20:00,214.62,214.63,214.45,214.48,11114.0,183.2142,183.2227,183.0691,183.0947,11114.0
2021-07-07 12:25:00,214.49,214.55,214.37,214.49,10056.0,183.1032,183.1544,183.0008,183.1032,10056.0
2021-07-07 12:30:00,214.49,214.68,214.47,214.66,10757.0,183.1032,183.2654,183.0861,183.2483,10757.0
2021-07-07 12:35:00,214.67,214.67,214.35,214.35,10668.0,183.2569,183.2569,182.9837,182.9837,10668.0
2021-07-07 12:40:00,214.33,214.37,214.12,214.12,9622.0,182.9666,183.0008,182.7873,182.7873,9622.0
2021-07-07 12:45:00,214.0,214.19,213.93,214.15,9569.0,182.6849,182.8471,182.6252,182.813,9569.0
2021-07-07 12:50:00,214.19,214.36,214.12,214.34,9438.0,182.8471,182.9922,182.7873,182.9752,9438.0
2021-07-07 12:55:00,214.41,214.44,214.21,214.32,12920.0,183.0349,183.0605,182.8642,182.9581,12920.0
2021-07-07 13:00:00,214.32,214.33,214.19,214.23,7746.0,182.9581,182.9666,182.8471,182.8813,7746.0
2021-07-07 13:05:00,214.27,214.37,214.15,214.25,8218.0,182.9154,183.0008,182.813,182.8983,8218.0
2021-07-07 13:10:00,214.2,214.52,214.17,214.49,9542.0,182.8556,183.1288,182.83,183.1032,9542.0
2021-07-07 13:15:00,214.44,214.54,214.31,214.42,6997.0,183.0605,183.1459,182.9495,183.0434,6997.0
2021-07-07 13:20:00,214.39,214.39,214.19,214.22,4772.0,183.0178,183.0178,182.8471,182.8727,4772.0
2021-07-07 13:25:00,214.21,214.5,214.19,214.47,8925.0,182.8642,183.1117,182.8471,183.0861,8925.0
2021-07-07 13:30:00,214.49,214.56,214.33,214.52,9633.0,183.1032,183.163,182.9666,183.1288,9633.0
2021-07-07 13:35:00,214.53,214.72,214.51,214.65,13477.0,183.1374,183.2995,183.1203,183.2398,13477.0
2021-07-07 13:40:00,214.68,214.77,214.61,214.69,13405.0,183.2654,183.3422,183.2056,183.2739,13405.0
2021-07-07 13:45:00,214.67,214.86,214.66,214.72,19708.0,183.2569,183.4191,183.2483,183.2995,19708.0
2021-07-07 13:50:00,214.76,214.79,214.59,214.63,22805.0,183.3337,183.3593,183.1886,183.2227,22805.0
2021-07-07 13:55:00,214.67,214.77,214.57,214.69,14367.0,183.2569,183.3422,183.1715,183.2739,14367.0
2021-07-07 14:00:00,214.69,214.71,214.44,214.58,22481.0,183.2739,183.291,183.0605,183.18,22481.0
2021-07-07 14:05:00,214.56,214.6,214.31,214.44,12175.0,183.163,183.1971,182.9495,183.0605,12175.0
2021-07-07 14:10:00,214.48,214.66,214.47,214.5,14067.0,183.0947,183.2483,183.0861,183.1117,14067.0
2021-07-07 14:15:00,214.5,214.76,214.43,214.72,10243.0,183.1117,183.3337,183.052,183.2995,10243.0
2021-07-07 14:20:00,214.78,214.78,214.47,214.63,12239.0,183.3508,183.3508,183.0861,183.2227,12239.0
2021-07-07 14:25:00,214.61,214.68,214.48,214.51,6974.0,183.2056,183.2654,183.0947,183.1203,6974.0
2021-07-07 14:30:00,214.48,214.68,214.43,214.53,9885.0,183.0947,183.2654,183.052,183.1374,9885.0
2021-07-07 14:35:00,214.55,214.65,214.44,214.51,10233.0,183.1544,183.2398,183.0605,183.1203,10233.0
2021-07-07 14:40:00,214.52,214.71,214.38,214.62,14193.0,183.1288,183.291,183.0093,183.2142,14193.0
2021-07-07 14:45:00,214.61,214.66,214.53,214.62,7038.0,183.2056,183.2483,183.1374,183.2142,7038.0
2021-07-07 14:50:00,214.63,214.71,214.54,214.55,6676.0,183.2227,183.291,183.1459,183.1544,6676.0
2021-07-07 14:55:00,214.57,214.73,214.53,214.65,8161.0,183.1715,183.3081,183.1374,183.2398,8161.0
2021-07-07 15:00:00,214.65,214.71,214.57,214.68,10914.0,183.2398,183.291,183.1715,183.2654,10914.0
2021-07-07 15:05:00,214.67,214.7,214.61,214.68,7865.0,183.2569,183.2825,183.2056,183.2654,7865.0
2021-07-07 15:10:00,214.69,214.73,214.52,214.6,16187.0,183.2739,183.3081,183.1288,183.1971,16187.0
2021-07-07 15:15:00,214.6,214.64,214.5,214.57,20078.0,183.1971,183.2313,183.1117,183.1715,20078.0
2021-07-07 15:20:00,214.59,214.7,214.57,214.66,16032.0,183.1886,183.2825,183.1715,183.2483,16032.0
2021-07-07 15:25:00,214.66,214.83,214.66,214.81,15534.0,183.2483,183.3935,183.2483,183.3764,15534.0
2021-07-07 15:30:00,214.81,214.94,214.74,214.92,20822.0,183.3764,183.4874,183.3166,183.4703,20822.0
2021-07-07 15:35:00,214.89,214.91,214.58,214.66,51424.0,183.4447,183.4617,183.18,183.2483,51424.0
2021-07-07 15:40:00,214.66,214.74,214.4,214.46,32847.0,183.2483,183.3166,183.0264,183.0776,32847.0
2021-07-07 15:45:00,214.47,214.48,214.15,214.28,53952.0,183.0861,183.0947,182.813,182.9239,53952.0
2021-07-07 15:50:00,214.3,214.45,214.05,214.38,71281.0,182.941,183.0691,182.7276,183.0093,71281.0
2021-07-07 15:55:00,214.39,214.56,214.2,214.26,216486.0,183.0178,183.163,182.8556,182.9069,216486.0
2021-07-08 09:30:00,210.32,211.39,209.9,211.02,99478.0,179.5434,180.4568,179.1849,180.141,99478.0
2021-07-08 09:35:00,210.95,210.98,210.5,210.82,26603.0,180.0812,180.1068,179.6971,179.9702,26603.0
2021-07-08 09:40:00,210.89,210.98,210.14,210.85,31249.0,180.03,180.1068,179.3898,179.9959,31249.0
2021-07-08 09:45:00,210.9,211.61,210.7,211.61,34469.0,180.0385,180.6446,179.8678,180.6446,34469.0
2021-07-08 09:50:00,211.57,211.91,211.16,211.59,32152.0,180.6105,180.9007,180.2605,180.6276,32152.0
2021-07-08 09:55:00,211.71,211.74,211.3,211.37,25616.0,180.73,180.7556,180.38,180.4398,25616.0
2021-07-08 10:00:00,211.41,211.48,210.71,210.84,17266.0,180.4739,180.5337,179.8763,179.9873,17266.0
2021-07-08 10:05:00,210.83,211.1,210.61,210.94,22714.0,179.9788,180.2093,179.791,180.0727,22714.0
2021-07-08 10:10:00,210.89,211.23,210.85,211.1,15626.0,180.03,180.3202,179.9959,180.2093,15626.0
2021-07-08 10:15:00,211.08,211.21,210.65,210.87,23654.0,180.1922,180.3032,179.8251,180.0129,23654.0
2021-07-08 10:20:00,210.84,211.23,210.66,211.08,20853.0,179.9873,180.3202,179.8337,180.1922,20853.0
2021-07-08 10:25:00,211.11,211.43,210.94,211.43,14264.0,180.2178,180.491,180.0727,180.491,14264.0
2021-07-08 10:30:00,211.44,211.49,211.04,211.14,12628.0,180.4995,180.5422,180.1581,180.2434,12628.0
2021-07-08 10:35:00,211.15,211.29,210.96,211.23,11585.0,180.252,180.3715,180.0898,180.3202,11585.0
2021-07-08 10:40:00,211.28,211.47,210.99,211.41,11287.0,180.3629,180.5251,180.1154,180.4739,11287.0
2021-07-08 10:45:00,211.34,211.37,211.04,211.12,13094.0,180.4142,180.4398,180.1581,180.2263,13094.0
2021-07-08 10:50:00,211.05,211.1,210.81,210.92,16364.0,180.1666,180.2093,179.9617,180.0556,16364.0
2021-07-08 10:55:00,210.92,210.92,210.23,210.24,22090.0,180.0556,180.0556,179.4666,179.4751,22090.0
2021-07-08 11:00:00,210.3,210.54,210.27,210.48,13503.0,179.5263,179.7312,179.5007,179.68,13503.0
2021-07-08 11:05:00,210.49,210.89,210.46,210.77,9843.0,179.6885,180.03,179.6629,179.9276,9843.0
2021-07-08 11:10:00,210.77,211.14,210.77,211.02,13268.0,179.9276,180.2434,179.9276,180.141,13268.0
2021-07-08 11:15:00,211.05,211.45,210.78,211.36,17899.0,180.1666,180.5081,179.9361,180.4312,17899.0
2021-07-08 11:20:00,211.42,211.48,211.19,211.19,10031.0,180.4824,180.5337,180.2861,180.2861,10031.0
2021-07-08 11:25:00,211.17,211.53,211.13,211.44,6758.0,180.269,180.5763,180.2349,180.4995,6758.0
2021-07-08 11:30:00,211.38,211.62,211.38,211.62,8136.0,180.4483,180.6532,180.4483,180.6532,8136.0
2021-07-08 11:35:00,211.62,211.73,211.49,211.7,16382.0,180.6532,180.7471,180.5422,180.7215,16382.0
2021-07-08 11:40:00,211.75,211.85,211.67,211.77,8820.0,180.7642,180.8495,180.6959,180.7812,8820.0
2021-07-08 11:45:00,211.78,212.04,211.74,211.99,8033.0,180.7898,181.0117,180.7556,180.969,8033.0
2021-07-08 11:50:00,211.98,212.55,211.97,212.5,24482.0,180.9605,181.4471,180.952,181.4044,24482.0
2021-07-08 11:55:00,212.48,212.7,212.4,212.52,9146.0,181.3873,181.5751,181.319,181.4215,9146.0
2021-07-08 12:00:00,212.53,212.58,212.41,212.57,7306.0,181.43,181.4727,181.3276,181.4642,7306.0
2021-07-08 12:05:00,212.56,212.62,212.43,212.59,7694.0,181.4556,181.5068,181.3447,181.4812,7694.0
2021-07-08 12:10:00,212.6,212.6,212.13,212.33,11297.0,181.4898,181.4898,181.0886,181.2593,11297.0
2021-07-08 12:15:00,212.35,212.43,212.27,212.3,8266.0,181.2764,181.3447,181.2081,181.2337,8266.0
2021-07-08 12:20:00,212.26,212.27,211.91,212.06,10132.0,181.1995,181.2081,180.9007,181.0288,10132.0
2021-07-08 12:25:00,212.05,212.42,212.05,212.41,6218.0,181.0203,181.3361,181.0203,181.3276,6218.0
2021-07-08 12:30:00,212.37,212.55,212.31,212.4,5929.0,181.2934,181.4471,181.2422,181.319,5929.0
2021-07-08 12:35:00,212.4,212.48,212.25,212.39,8213.0,181.319,181.3873,181.191,181.3105,8213.0
2021-07-08 12:40:00,212.31,212.49,212.26,212.49,13417.0,181.2422,181.3959,181.1995,181.3959,13417.0
2021-07-08 12:45:00,212.47,212.65,212.44,212.56,6416.0,181.3788,181.5325,181.3532,181.4556,6416.0
2021-07-08 12:50:00,212.56,212.57,212.35,212.4,8255.0,181.4556,181.4642,181.2764,181.319,8255.0
2021-07-08 12:55:00,212.42,212.46,212.33,212.33,7849.0,181.3361,181.3703,181.2593,181.2593,7849.0
2021-07-08 13:00:00,212.31,212.36,211.98,212.0,7194.0,181.2422,181.2849,180.9605,180.9776,7194.0
2021-07-08 13:05:00,211.96,212.02,211.9,211.95,8736.0,180.9434,180.9946,180.8922,180.9349,8736.0
2021-07-08 13:10:00,211.95,211.95,211.6,211.63,5070.0,180.9349,180.9349,180.6361,180.6617,5070.0
2021-07-08 13:15:00,211.65,211.83,211.64,211.75,10487.0,180.6788,180.8324,180.6703,180.7642,10487.0
2021-07-08 13:20:00,211.74,211.76,211.45,211.58,9244.0,180.7556,180.7727,180.5081,180.619,9244.0
2021-07-08 13:25:00,211.58,211.77,211.52,211.77,8525.0,180.619,180.7812,180.5678,180.7812,8525.0
2021-07-08 13:30:00,211.75,211.78,211.49,211.62,9760.0,180.7642,180.7898,180.5422,180.6532,9760.0
2021-07-08 13:35:00,211.62,211.73,211.54,211.56,4600.0,180.6532,180.7471,180.5849,180.602,4600.0
2021-07-08 13:40:00,211.58,211.66,211.53,211.57,7170.0,180.619,180.6873,180.5763,180.6105,7170.0
2021-07-08 13:45:00,211.57,211.57,211.27,211.28,6373.0,180.6105,180.6105,180.3544,180.3629,6373.0
2021-07-08 13:50:00,211.28,211.4,211.19,211.34,10547.0,180.3629,180.4654,180.2861,180.4142,10547.0
2021-07-08 13:55:00,211.3,211.45,211.28,211.34,5479.0,180.38,180.5081,180.3629,180.4142,5479.0
2021-07-08 14:00:00,211.33,211.34,211.16,211.23,6226.0,180.4056,180.4142,180.2605,180.3202,6226.0
2021-07-08 14:05:00,211.22,211.26,211.06,211.23,14470.0,180.3117,180.3459,180.1751,180.3202,14470.0
2021-07-08 14:10:00,211.26,211.49,211.26,211.43,6023.0,180.3459,180.5422,180.3459,180.491,6023.0
2021-07-08 14:15:00,211.45,211.48,211.2,211.24,4892.0,180.5081,180.5337,180.2946,180.3288,4892.0
2021-07-08 14:20:00,211.09,211.28,211.09,211.11,5823.0,180.2007,180.3629,180.2007,180.2178,5823.0
2021-07-08 14:25:00,211.13,211.22,211.0,211.21,17173.0,180.2349,180.3117,180.1239,180.3032,17173.0
2021-07-08 14:30:00,211.24,211.28,211.07,211.26,9541.0,180.3288,180.3629,180.1837,180.3459,9541.0
2021-07-08 14:35:00,211.25,211.33,211.19,211.23,8309.0,180.3373,180.4056,180.2861,180.3202,8309.0
2021-07-08 14:40:00,211.2,211.38,211.18,211.35,10044.0,180.2946,180.4483,180.2776,180.4227,10044.0
2021-07-08 14:45:00,211.32,211.39,211.22,211.37,12789.0,180.3971,180.4568,180.3117,180.4398,12789.0
2021-07-08 14:50:00,211.36,211.47,211.33,211.4,8278.0,180.4312,180.5251,180.4056,180.4654,8278.0
2021-07-08 14:55:00,211.38,211.63,211.38,211.57,8768.0,180.4483,180.6617,180.4483,180.6105,8768.0
2021-07-08 15:00:00,211.56,211.64,211.37,211.42,9848.0,180.602,180.6703,180.4398,180.4824,9848.0
2021-07-08 15:05:00,211.42,211.5,211.35,211.38,7870.0,180.4824,180.5507,180.4227,180.4483,7870.0
2021-07-08 15:10:00,211.38,211.5,211.34,211.36,10281.0,180.4483,180.5507,180.4142,180.4312,10281.0
2021-07-08 15:15:00,211.38,211.54,211.29,211.54,9795.0,180.4483,180.5849,180.3715,180.5849,9795.0
2021-07-08 15:20:00,211.57,211.8,211.48,211.69,8915.0,180.6105,180.8068,180.5337,180.7129,8915.0
2021-07-08 15:25:00,211.63,211.86,211.56,211.83,13707.0,180.6617,180.8581,180.602,180.8324,13707.0
2021-07-08 15:30:00,211.84,211.95,211.73,211.74,16397.0,180.841,180.9349,180.7471,180.7556,16397.0
2021-07-08 15:35:00,211.73,211.88,211.55,211.71,15437.0,180.7471,180.8751,180.5934,180.73,15437.0
2021-07-08 15:40:00,211.74,211.75,211.42,211.53,30566.0,180.7556,180.7642,180.4824,180.5763,30566.0
2021-07-08 15:45:00,211.51,211.75,211.44,211.74,99929.0,180.5593,180.7642,180.4995,180.7556,99929.0
2021-07-08 15:50:00,211.71,212.05,211.56,211.92,105723.0,180.73,181.0203,180.602,180.9093,105723.0
2021-07-08 15:55:00,211.9,212.14,211.84,212.14,139959.0,180.8922,181.0971,180.841,181.0971,139959.0
2021-07-09 09:30:00,213.89,214.0,213.12,213.53,36404.0,182.591,182.6849,181.9337,182.2837,36404.0
2021-07-09 09:35:00,213.51,213.85,213.51,213.66,11256.0,182.2666,182.5569,182.2666,182.3947,11256.0
2021-07-09 09:40:00,213.66,213.92,213.4,213.55,5800.0,182.3947,182.6166,182.1727,182.3008,5800.0
2021-07-09 09:45:00,213.61,213.88,213.5,213.85,11073.0,182.352,182.5825,182.2581,182.5569,11073.0
2021-07-09 09:50:00,213.86,213.93,213.71,213.85,14406.0,182.5654,182.6252,182.4373,182.5569,14406.0
2021-07-09 09:55:00,213.84,214.1,213.82,213.98,7292.0,182.5483,182.7703,182.5312,182.6678,7292.0
2021-07-09 10:00:00,214.01,214.45,214.01,214.4,6699.0,182.6934,183.0691,182.6934,183.0264,6699.0
2021-07-09 10:05:00,214.32,214.34,213.97,213.97,14984.0,182.9581,182.9752,182.6593,182.6593,14984.0
2021-07-09 10:10:00,214.02,214.04,213.66,213.77,6062.0,182.702,182.7191,182.3947,182.4886,6062.0
2021-07-09 10:15:00,213.72,213.85,213.6,213.74,7517.0,182.4459,182.5569,182.3434,182.463,7517.0
2021-07-09 10:20:00,213.8,213.86,213.37,213.42,6895.0,182.5142,182.5654,182.1471,182.1898,6895.0
2021-07-09 10:25:00,213.44,213.57,213.12,213.51,24669.0,182.2069,182.3178,181.9337,182.2666,24669.0
2021-07-09 10:30:00,213.51,213.76,213.45,213.45,9834.0,182.2666,182.48,182.2154,182.2154,9834.0
2021-07-09 10:35:00,213.41,213.61,213.4,213.42,15122.0,182.1812,182.352,182.1727,182.1898,15122.0
2021-07-09 10:40:00,213.48,213.63,213.43,213.55,15333.0,182.241,182.3691,182.1983,182.3008,15333.0
2021-07-09 10:45:00,213.55,213.66,213.45,213.63,13294.0,182.3008,182.3947,182.2154,182.3691,13294.0
2021-07-09 10:50:00,213.62,213.64,213.45,213.6,20676.0,182.3605,182.3776,182.2154,182.3434,20676.0
2021-07-09 10:55:00,213.63,213.63,212.93,213.01,35559.0,182.3691,182.3691,181.7715,181.8398,35559.0
2021-07-09 11:00:00,213.04,213.71,212.96,213.71,12582.0,181.8654,182.4373,181.7971,182.4373,12582.0
2021-07-09 11:05:00,213.69,213.89,213.56,213.61,6593.0,182.4203,182.591,182.3093,182.352,6593.0
2021-07-09 11:10:00,213.6,213.75,213.6,213.73,7950.0,182.3434,182.4715,182.3434,182.4544,7950.0
2021-07-09 11:15:00,213.68,213.68,213.41,213.47,7871.0,182.4117,182.4117,182.1812,182.2325,7871.0
2021-07-09 11:20:00,213.44,213.69,213.42,213.62,15571.0,182.2069,182.4203,182.1898,182.3605,15571.0
2021-07-09 11:25:00,213.6,213.84,213.6,213.77,6929.0,182.3434,182.5483,182.3434,182.4886,6929.0
2021-07-09 11:30:00,213.85,214.0,213.85,213.99,3781.0,182.5569,182.6849,182.5569,182.6764,3781.0
2021-07-09 11:35:00,214.0,214.18,214.0,214.16,8559.0,182.6849,182.8386,182.6849,182.8215,8559.0
2021-07-09 11:40:00,214.2,214.45,214.19,214.41,8470.0,182.8556,183.0691,182.8471,183.0349,8470.0
2021-07-09 11:45:00,214.37,214.4,213.93,213.94,12645.0,183.0008,183.0264,182.6252,182.6337,12645.0
2021-07-09 11:50:00,213.98,214.16,213.95,214.02,25205.0,182.6678,182.8215,182.6422,182.702,25205.0
2021-07-09 11:55:00,214.0,214.01,213.64,213.72,13356.0,182.6849,182.6934,182.3776,182.4459,13356.0
2021-07-09 12:00:00,213.73,213.91,213.68,213.68,7570.0,182.4544,182.6081,182.4117,182.4117,7570.0
2021-07-09 12:05:00,213.72,213.72,213.53,213.55,9014.0,182.4459,182.4459,182.2837,182.3008,9014.0
2021-07-09 12:10:00,213.55,213.57,213.38,213.53,15768.0,182.3008,182.3178,182.1556,182.2837,15768.0
2021-07-09 12:15:00,213.56,213.58,213.39,213.43,8430.0,182.3093,182.3264,182.1642,182.1983,8430.0
2021-07-09 12:20:00,213.39,213.52,213.31,213.38,11120.0,182.1642,182.2751,182.0959,182.1556,11120.0
2021-07-09 12:25:00,213.33,213.35,212.8,212.8,10492.0,182.113,182.13,181.6605,181.6605,10492.0
2021-07-09 12:30:00,212.78,212.95,212.67,212.86,8593.0,181.6434,181.7886,181.5495,181.7117,8593.0
2021-07-09 12:35:00,212.87,213.17,212.85,213.12,6583.0,181.7203,181.9764,181.7032,181.9337,6583.0
2021-07-09 12:40:00,213.11,213.26,213.1,213.15,6718.0,181.9251,182.0532,181.9166,181.9593,6718.0
2021-07-09 12:45:00,213.19,213.2,212.92,213.0,5858.0,181.9934,182.002,181.7629,181.8312,5858.0
2021-07-09 12:50:00,212.97,213.14,212.97,213.12,4984.0,181.8056,181.9508,181.8056,181.9337,4984.0
2021-07-09 12:55:00,213.14,213.2,213.05,213.19,13542.0,181.9508,182.002,181.8739,181.9934,13542.0
2021-07-09 13:00:00,213.18,213.29,213.14,213.2,6279.0,181.9849,182.0788,181.9508,182.002,6279.0
2021-07-09 13:05:00,213.22,213.24,213.08,213.08,9050.0,182.019,182.0361,181.8995,181.8995,9050.0
2021-07-09 13:10:00,213.1,213.26,213.07,213.1,9817.0,181.9166,182.0532,181.891,181.9166,9817.0
2021-07-09 13:15:00,213.1,213.2,213.01,213.2,12097.0,181.9166,182.002,181.8398,182.002,12097.0
2021-07-09 13:20:00,213.18,213.32,213.14,213.32,4867.0,181.9849,182.1044,181.9508,182.1044,4867.0
2021-07-09 13:25:00,213.33,213.37,213.12,213.12,3917.0,182.113,182.1471,181.9337,181.9337,3917.0
2021-07-09 13:30:00,213.15,213.31,213.15,213.25,6710.0,181.9593,182.0959,181.9593,182.0447,6710.0
2021-07-09 13:35:00,213.22,213.36,213.19,213.33,4467.0,182.019,182.1386,181.9934,182.113,4467.0
2021-07-09 13:40:00,213.29,213.35,213.27,213.35,5372.0,182.0788,182.13,182.0617,182.13,5372.0
2021-07-09 13:45:00,213.34,213.44,213.3,213.44,6485.0,182.1215,182.2069,182.0873,182.2069,6485.0
2021-07-09 13:50:00,213.43,213.61,213.39,213.61,7994.0,182.1983,182.352,182.1642,182.352,7994.0
2021-07-09 13:55:00,213.61,213.66,213.53,213.63,8253.0,182.352,182.3947,182.2837,182.3691,8253.0
2021-07-09 14:00:00,213.63,213.78,213.62,213.63,16817.0,182.3691,182.4971,182.3605,182.3691,16817.0
2021-07-09 14:05:00,213.61,213.67,213.6,213.64,5246.0,182.352,182.4032,182.3434,182.3776,5246.0
2021-07-09 14:10:00,213.62,213.72,213.61,213.69,4090.0,182.3605,182.4459,182.352,182.4203,4090.0
2021-07-09 14:15:00,213.68,213.85,213.68,213.82,9043.0,182.4117,182.5569,182.4117,182.5312,9043.0
2021-07-09 14:20:00,213.82,213.92,213.79,213.9,4224.0,182.5312,182.6166,182.5056,182.5995,4224.0
2021-07-09 14:25:00,213.88,213.9,213.74,213.74,7789.0,182.5825,182.5995,182.463,182.463,7789.0
2021-07-09 14:30:00,213.73,213.79,213.73,213.78,6968.0,182.4544,182.5056,182.4544,182.4971,6968.0
2021-07-09 14:35:00,213.78,213.94,213.78,213.91,10239.0,182.4971,182.6337,182.4971,182.6081,10239.0
2021-07-09 14:40:00,213.9,214.01,213.85,214.01,7842.0,182.5995,182.6934,182.5569,182.6934,7842.0
2021-07-09 14:45:00,213.99,214.22,213.99,214.22,8126.0,182.6764,182.8727,182.6764,182.8727,8126.0
2021-07-09 14:50:00,214.25,214.28,214.18,214.24,7535.0,182.8983,182.9239,182.8386,182.8898,7535.0
2021-07-09 14:55:00,214.22,214.26,214.12,214.12,5463.0,182.8727,182.9069,182.7873,182.7873,5463.0
2021-07-09 15:00:00,214.11,214.3,214.06,214.14,10897.0,182.7788,182.941,182.7361,182.8044,10897.0
2021-07-09 15:05:00,214.16,214.32,214.15,214.31,6530.0,182.8215,182.9581,182.813,182.9495,6530.0
2021-07-09 15:10:00,214.33,214.4,214.21,214.31,12533.0,182.9666,183.0264,182.8642,182.9495,12533.0
2021-07-09 15:15:00,214.32,214.46,214.27,214.43,9830.0,182.9581,183.0776,182.9154,183.052,9830.0
2021-07-09 15:20:00,214.42,214.43,214.28,214.28,7295.0,183.0434,183.052,182.9239,182.9239,7295.0
2021-07-09 15:25:00,214.29,214.37,214.23,214.29,14254.0,182.9325,183.0008,182.8813,182.9325,14254.0
2021-07-09 15:30:00,214.27,214.42,214.25,214.4,10238.0,182.9154,183.0434,182.8983,183.0264,10238.0
2021-07-09 15:35:00,214.41,214.5,214.22,214.31,17329.0,183.0349,183.1117,182.8727,182.9495,17329.0
2021-07-09 15:40:00,214.34,214.5,213.98,214.0,23956.0,182.9752,183.1117,182.6678,182.6849,23956.0
2021-07-09 15:45:00,213.99,214.1,213.96,214.08,21101.0,182.6764,182.7703,182.6508,182.7532,21101.0
2021-07-09 15:50:00,214.09,214.13,213.85,213.89,33717.0,182.7617,182.7959,182.5569,182.591,33717.0
2021-07-09 15:55:00,213.9,214.02,213.73,213.95,149069.0,182.5995,182.702,182.4544,182.6422,149069.0
2021-07-12 09:30:00,211.0,212.47,210.41,212.28,127093.0,180.1239,181.3788,179.6202,181.2166,127093.0
2021-07-12 09:35:00,212.42,213.01,212.18,212.79,29979.0,181.3361,181.8398,181.1312,181.652,29979.0
2021-07-12 09:40:00,212.73,213.03,212.49,212.71,19135.0,181.6008,181.8569,181.3959,181.5837,19135.0
2021-07-12 09:45:00,212.69,212.95,212.3,212.75,15798.0,181.5666,181.7886,181.2337,181.6178,15798.0
2021-07-12 09:50:00,212.75,213.09,212.63,212.93,18634.0,181.6178,181.9081,181.5154,181.7715,18634.0
2021-07-12 09:55:00,212.9,213.22,212.87,212.94,12849.0,181.7459,182.019,181.7203,181.78,12849.0
2021-07-12 10:00:00,212.94,213.38,212.94,213.2,25987.0,181.78,182.1556,181.78,182.002,25987.0
2021-07-12 10:05:00,213.18,213.36,213.06,213.14,14453.0,181.9849,182.1386,181.8825,181.9508,14453.0
2021-07-12 10:10:00,213.13,213.31,213.05,213.31,13622.0,181.9422,182.0959,181.8739,182.0959,13622.0
2021-07-12 10:15:00,213.26,213.55,213.22,213.54,20586.0,182.0532,182.3008,182.019,182.2922,20586.0
2021-07-12 10:20:00,213.52,213.82,213.41,213.68,8760.0,182.2751,182.5312,182.1812,182.4117,8760.0
2021-07-12 10:25:00,213.66,213.8,213.58,213.8,9643.0,182.3947,182.5142,182.3264,182.5142,9643.0
2021-07-12 10:30:00,213.86,214.08,213.83,214.01,11387.0,182.5654,182.7532,182.5398,182.6934,11387.0
2021-07-12 10:35:00,214.05,214.08,213.72,213.75,8933.0,182.7276,182.7532,182.4459,182.4715,8933.0
2021-07-12 10:40:00,213.74,213.74,213.52,213.55,9231.0,182.463,182.463,182.2751,182.3008,9231.0
2021-07-12 10:45:00,213.58,213.65,213.29,213.41,15144.0,182.3264,182.3861,182.0788,182.1812,15144.0
2021-07-12 10:50:00,213.36,213.42,213.11,213.21,11726.0,182.1386,182.1898,181.9251,182.0105,11726.0
2021-07-12 10:55:00,213.24,213.24,213.06,213.09,10142.0,182.0361,182.0361,181.8825,181.9081,10142.0
2021-07-12 11:00:00,213.09,213.19,212.82,213.02,15330.0,181.9081,181.9934,181.6776,181.8483,15330.0
2021-07-12 11:05:00,212.99,213.08,212.82,212.83,7862.0,181.8227,181.8995,181.6776,181.6861,7862.0
2021-07-12 11:10:00,212.86,213.04,212.74,212.99,13297.0,181.7117,181.8654,181.6093,181.8227,13297.0
2021-07-12 11:15:00,212.99,213.49,212.99,213.31,22297.0,181.8227,182.2495,181.8227,182.0959,22297.0
2021-07-12 11:20:00,213.31,213.41,213.16,213.16,8878.0,182.0959,182.1812,181.9678,181.9678,8878.0
2021-07-12 11:25:00,213.12,213.12,212.82,212.86,8991.0,181.9337,181.9337,181.6776,181.7117,8991.0
2021-07-12 11:30:00,212.88,213.02,212.7,212.84,6285.0,181.7288,181.8483,181.5751,181.6947,6285.0
2021-07-12 11:35:00,212.84,213.03,212.81,212.97,13342.0,181.6947,181.8569,181.669,181.8056,13342.0
2021-07-12 11:40:00,212.98,212.98,212.8,212.83,4302.0,181.8142,181.8142,181.6605,181.6861,4302.0
2021-07-12 11:45:00,212.82,212.83,212.67,212.81,13590.0,181.6776,181.6861,181.5495,181.669,13590.0
2021-07-12 11:50:00,212.8,212.9,212.68,212.86,6744.0,181.6605,181.7459,181.5581,181.7117,6744.0
2021-07-12 11:55:00,212.84,212.85,212.7,212.85,9279.0,181.6947,181.7032,181.5751,181.7032,9279.0
2021-07-12 12:00:00,212.82,213.17,212.79,213.05,11187.0,181.6776,181.9764,181.652,181.8739,11187.0
2021-07-12 12:05:00,213.01,213.13,212.92,212.99,10091.0,181.8398,181.9422,181.7629,181.8227,10091.0
2021-07-12 12:10:00,212.97,213.01,212.83,212.92,5388.0,181.8056,181.8398,181.6861,181.7629,5388.0
2021-07-12 12:15:00,212.92,213.09,212.9,213.02,6812.0,181.7629,181.9081,181.7459,181.8483,6812.0
2021-07-12 12:20:00,213.0,213.13,212.95,213.0,7399.0,181.8312,181.9422,181.7886,181.8312,7399.0
2021-07-12 12:25:00,213.03,213.03,212.79,212.93,4857.0,181.8569,181.8569,181.652,181.7715,4857.0
2021-07-12 12:30:00,212.94,213.12,212.94,212.96,4313.0,181.78,181.9337,181.78,181.7971,4313.0
2021-07-12 12:35:00,213.0,213.02,212.83,212.95,5055.0,181.8312,181.8483,181.6861,181.7886,5055.0
2021-07-12 12:40:00,212.94,212.96,212.7,212.7,3673.0,181.78,181.7971,181.5751,181.5751,3673.0
2021-07-12 12:45:00,212.68,212.7,212.46,212.46,7329.0,181.5581,181.5751,181.3703,181.3703,7329.0
2021-07-12 12:50:00,212.45,212.53,212.37,212.41,8765.0,181.3617,181.43,181.2934,181.3276,8765.0
2021-07-12 12:55:00,212.38,212.46,212.31,212.46,6482.0,181.302,181.3703,181.2422,181.3703,6482.0
2021-07-12 13:00:00,212.42,212.44,212.23,212.23,5930.0,181.3361,181.3532,181.1739,181.1739,5930.0
2021-07-12 13:05:00,212.25,212.44,212.21,212.44,7614.0,181.191,181.3532,181.1568,181.3532,7614.0
2021-07-12 13:10:00,212.38,212.45,212.23,212.24,4980.0,181.302,181.3617,181.1739,181.1825,4980.0
2021-07-12 13:15:00,212.24,212.31,212.21,212.24,7434.0,181.1825,181.2422,181.1568,181.1825,7434.0
2021-07-12 13:20:00,212.23,212.28,212.13,212.13,7954.0,181.1739,181.2166,181.0886,181.0886,7954.0
2021-07-12 13:25:00,212.13,212.32,212.13,212.27,5094.0,181.0886,181.2507,181.0886,181.2081,5094.0
2021-07-12 13:30:00,212.28,212.38,212.22,212.34,7604.0,181.2166,181.302,181.1654,181.2678,7604.0
2021-07-12 13:35:00,212.35,212.49,212.32,212.47,14568.0,181.2764,181.3959,181.2507,181.3788,14568.0
2021-07-12 13:40:00,212.51,212.54,212.33,212.47,5666.0,181.4129,181.4386,181.2593,181.3788,5666.0
2021-07-12 13:45:00,212.47,212.59,212.38,212.54,17064.0,181.3788,181.4812,181.302,181.4386,17064.0
2021-07-12 13:50:00,212.56,212.7,212.53,212.65,15220.0,181.4556,181.5751,181.43,181.5325,15220.0
2021-07-12 13:55:00,212.62,212.68,212.58,212.58,7124.0,181.5068,181.5581,181.4727,181.4727,7124.0
2021-07-12 14:00:00,212.6,212.64,212.56,212.64,10332.0,181.4898,181.5239,181.4556,181.5239,10332.0
2021-07-12 14:05:00,212.65,212.65,212.53,212.53,11756.0,181.5325,181.5325,181.43,181.43,11756.0
2021-07-12 14:10:00,212.54,212.68,212.54,212.66,9941.0,181.4386,181.5581,181.4386,181.541,9941.0
2021-07-12 14:15:00,212.67,212.82,212.66,212.77,7305.0,181.5495,181.6776,181.541,181.6349,7305.0
2021-07-12 14:20:00,212.76,212.76,212.7,212.72,3536.0,181.6264,181.6264,181.5751,181.5922,3536.0
2021-07-12 14:25:00,212.73,212.88,212.7,212.88,7907.0,181.6008,181.7288,181.5751,181.7288,7907.0
2021-07-12 14:30:00,212.86,212.89,212.73,212.73,9170.0,181.7117,181.7373,181.6008,181.6008,9170.0
2021-07-12 14:35:00,212.72,212.8,212.7,212.76,9766.0,181.5922,181.6605,181.5751,181.6264,9766.0
2021-07-12 14:40:00,212.73,212.81,212.7,212.76,7487.0,181.6008,181.669,181.5751,181.6264,7487.0
2021-07-12 14:45:00,212.76,212.77,212.68,212.71,6127.0,181.6264,181.6349,181.5581,181.5837,6127.0
2021-07-12 14:50:00,212.69,212.77,212.67,212.72,6630.0,181.5666,181.6349,181.5495,181.5922,6630.0
2021-07-12 14:55:00,212.71,212.79,212.69,212.72,8808.0,181.5837,181.652,181.5666,181.5922,8808.0
2021-07-12 15:00:00,212.73,212.8,212.73,212.8,9776.0,181.6008,181.6605,181.6008,181.6605,9776.0
2021-07-12 15:05:00,212.79,212.85,212.72,212.72,11180.0,181.652,181.7032,181.5922,181.5922,11180.0
2021-07-12 15:10:00,212.72,212.88,212.71,212.8,10912.0,181.5922,181.7288,181.5837,181.6605,10912.0
2021-07-12 15:15:00,212.78,212.9,212.71,212.87,9793.0,181.6434,181.7459,181.5837,181.7203,9793.0
2021-07-12 15:20:00,212.87,212.94,212.85,212.93,9685.0,181.7203,181.78,181.7032,181.7715,9685.0
2021-07-12 15:25:00,212.94,212.94,212.8,212.93,10395.0,181.78,181.78,181.6605,181.7715,10395.0
2021-07-12 15:30:00,212.94,213.01,212.88,213.0,13645.0,181.78,181.8398,181.7288,181.8312,13645.0
2021-07-12 15:35:00,213.0,213.16,213.0,213.09,15640.0,181.8312,181.9678,181.8312,181.9081,15640.0
2021-07-12 15:40:00,213.11,213.18,213.04,213.12,17030.0,181.9251,181.9849,181.8654,181.9337,17030.0
2021-07-12 15:45:00,213.14,213.26,213.13,213.24,28173.0,181.9508,182.0532,181.9422,182.0361,28173.0
2021-07-12 15:50:00,213.26,213.42,213.16,213.25,32668.0,182.0532,182.1898,181.9678,182.0447,32668.0
2021-07-12 15:55:00,213.24,213.42,213.08,213.35,94515.0,182.0361,182.1898,181.8995,182.13,94515.0
2021-07-13 09:30:00,213.33,214.02,213.13,213.76,49948.0,182.113,182.702,181.9422,182.48,49948.0
2021-07-13 09:35:00,213.8,213.98,213.49,213.72,9548.0,182.5142,182.6678,182.2495,182.4459,9548.0
2021-07-13 09:40:00,213.8,214.19,213.71,214.06,9090.0,182.5142,182.8471,182.4373,182.7361,9090.0
2021-07-13 09:45:00,214.08,214.08,213.14,213.2,14710.0,182.7532,182.7532,181.9508,182.002,14710.0
2021-07-13 09:50:00,213.18,213.46,213.18,213.41,10507.0,181.9849,182.2239,181.9849,182.1812,10507.0
2021-07-13 09:55:00,213.25,213.29,213.05,213.22,7802.0,182.0447,182.0788,181.8739,182.019,7802.0
2021-07-13 10:00:00,213.23,213.87,213.19,213.77,13643.0,182.0276,182.5739,181.9934,182.4886,13643.0
2021-07-13 10:05:00,213.66,213.78,213.55,213.72,6967.0,182.3947,182.4971,182.3008,182.4459,6967.0
2021-07-13 10:10:00,213.83,214.03,213.82,213.82,7953.0,182.5398,182.7105,182.5312,182.5312,7953.0
2021-07-13 10:15:00,213.84,213.92,213.65,213.69,8342.0,182.5483,182.6166,182.3861,182.4203,8342.0
2021-07-13 10:20:00,213.73,213.75,213.45,213.45,11463.0,182.4544,182.4715,182.2154,182.2154,11463.0
2021-07-13 10:25:00,213.45,213.52,213.07,213.17,8073.0,182.2154,182.2751,181.891,181.9764,8073.0
2021-07-13 10:30:00,213.22,213.44,212.94,213.11,18752.0,182.019,182.2069,181.78,181.9251,18752.0
2021-07-13 10:35:00,213.08,213.12,212.69,212.86,13044.0,181.8995,181.9337,181.5666,181.7117,13044.0
2021-07-13 10:40:00,212.87,212.87,212.42,212.48,21705.0,181.7203,181.7203,181.3361,181.3873,21705.0
2021-07-13 10:45:00,212.51,212.92,212.42,212.83,12436.0,181.4129,181.7629,181.3361,181.6861,12436.0
2021-07-13 10:50:00,212.83,213.09,212.82,212.92,11901.0,181.6861,181.9081,181.6776,181.7629,11901.0
2021-07-13 10:55:00,212.89,212.94,212.73,212.74,10955.0,181.7373,181.78,181.6008,181.6093,10955.0
2021-07-13 11:00:00,212.75,212.8,212.57,212.6,11923.0,181.6178,181.6605,181.4642,181.4898,11923.0
2021-07-13 11:05:00,212.59,212.87,212.56,212.56,9436.0,181.4812,181.7203,181.4556,181.4556,9436.0
2021-07-13 11:10:00,212.62,212.62,212.4,212.46,15675.0,181.5068,181.5068,181.319,181.3703,15675.0
2021-07-13 11:15:00,212.49,212.72,212.45,212.48,10215.0,181.3959,181.5922,181.3617,181.3873,10215.0
2021-07-13 11:20:00,212.44,212.69,212.37,212.66,14258.0,181.3532,181.5666,181.2934,181.541,14258.0
2021-07-13 11:25:00,212.67,212.67,212.53,212.55,9307.0,181.5495,181.5495,181.43,181.4471,9307.0
2021-07-13 11:30:00,212.53,212.71,212.51,212.71,9130.0,181.43,181.5837,181.4129,181.5837,9130.0
2021-07-13 11:35:00,212.74,212.74,212.55,212.56,6013.0,181.6093,181.6093,181.4471,181.4556,6013.0
2021-07-13 11:40:00,212.58,212.58,212.47,212.49,6565.0,181.4727,181.4727,181.3788,181.3959,6565.0
2021-07-13 11:45:00,212.51,212.67,212.51,212.63,6348.0,181.4129,181.5495,181.4129,181.5154,6348.0
2021-07-13 11:50:00,212.63,212.67,212.51,212.51,5153.0,181.5154,181.5495,181.4129,181.4129,5153.0
2021-07-13 11:55:00,212.55,212.61,212.54,212.6,16069.0,181.4471,181.4983,181.4386,181.4898,16069.0
2021-07-13 12:00:00,212.66,212.76,212.45,212.55,8740.0,181.541,181.6264,181.3617,181.4471,8740.0
2021-07-13 12:05:00,212.56,212.56,212.33,212.36,5202.0,181.4556,181.4556,181.2593,181.2849,5202.0
2021-07-13 12:10:00,212.37,212.5,212.29,212.3,5750.0,181.2934,181.4044,181.2251,181.2337,5750.0
2021-07-13 12:15:00,212.29,212.3,212.11,212.17,15726.0,181.2251,181.2337,181.0715,181.1227,15726.0
2021-07-13 12:20:00,212.19,212.19,211.92,211.93,12255.0,181.1398,181.1398,180.9093,180.9178,12255.0
2021-07-13 12:25:00,211.94,212.05,211.9,212.05,11522.0,180.9264,181.0203,180.8922,181.0203,11522.0
2021-07-13 12:30:00,212.03,212.09,211.89,212.03,12498.0,181.0032,181.0544,180.8837,181.0032,12498.0
2021-07-13 12:35:00,212.03,212.12,211.91,211.91,9959.0,181.0032,181.08,180.9007,180.9007,9959.0
2021-07-13 12:40:00,211.93,211.97,211.86,211.91,7023.0,180.9178,180.952,180.8581,180.9007,7023.0
2021-07-13 12:45:00,211.91,211.98,211.84,211.94,8396.0,180.9007,180.9605,180.841,180.9264,8396.0
2021-07-13 12:50:00,211.94,211.99,211.9,211.9,6475.0,180.9264,180.969,180.8922,180.8922,6475.0
2021-07-13 12:55:00,211.88,211.94,211.85,211.88,5330.0,180.8751,180.9264,180.8495,180.8751,5330.0
2021-07-13 13:00:00,211.89,211.9,211.61,211.61,6674.0,180.8837,180.8922,180.6446,180.6446,6674.0
2021-07-13 13:05:00,211.62,211.78,211.62,211.74,5311.0,180.6532,180.7898,180.6532,180.7556,5311.0
2021-07-13 13:10:00,211.75,211.75,211.63,211.65,7193.0,180.7642,180.7642,180.6617,180.6788,7193.0
2021-07-13 13:15:00,211.7,211.78,211.47,211.47,8088.0,180.7215,180.7898,180.5251,180.5251,8088.0
2021-07-13 13:20:00,211.47,211.64,211.45,211.52,8142.0,180.5251,180.6703,180.5081,180.5678,8142.0
2021-07-13 13:25:00,211.53,211.54,211.34,211.49,6380.0,180.5763,180.5849,180.4142,180.5422,6380.0
2021-07-13 13:30:00,211.55,211.56,211.42,211.49,5778.0,180.5934,180.602,180.4824,180.5422,5778.0
2021-07-13 13:35:00,211.43,211.66,211.43,211.49,7768.0,180.491,180.6873,180.491,180.5422,7768.0
2021-07-13 13:40:00,211.53,211.63,211.48,211.55,3781.0,180.5763,180.6617,180.5337,180.5934,3781.0
2021-07-13 13:45:00,211.54,211.73,211.53,211.73,3623.0,180.5849,180.7471,180.5763,180.7471,3623.0
2021-07-13 13:50:00,211.7,211.74,211.63,211.73,7320.0,180.7215,180.7556,180.6617,180.7471,7320.0
2021-07-13 13:55:00,211.72,211.83,211.7,211.8,7993.0,180.7385,180.8324,180.7215,180.8068,7993.0
2021-07-13 14:00:00,211.77,211.77,211.5,211.52,10824.0,180.7812,180.7812,180.5507,180.5678,10824.0
2021-07-13 14:05:00,211.57,211.7,211.5,211.59,9528.0,180.6105,180.7215,180.5507,180.6276,9528.0
2021-07-13 14:10:00,211.59,211.86,211.59,211.84,7652.0,180.6276,180.8581,180.6276,180.841,7652.0
2021-07-13 14:15:00,211.85,211.9,211.79,211.82,8356.0,180.8495,180.8922,180.7983,180.8239,8356.0
2021-07-13 14:20:00,211.83,211.88,211.64,211.65,9367.0,180.8324,180.8751,180.6703,180.6788,9367.0
2021-07-13 14:25:00,211.7,211.82,211.64,211.82,7034.0,180.7215,180.8239,180.6703,180.8239,7034.0
2021-07-13 14:30:00,211.82,211.87,211.74,211.79,6968.0,180.8239,180.8666,180.7556,180.7983,6968.0
2021-07-13 14:35:00,211.79,211.89,211.76,211.77,4781.0,180.7983,180.8837,180.7727,180.7812,4781.0
2021-07-13 14:40:00,211.78,211.79,211.47,211.56,7919.0,180.7898,180.7983,180.5251,180.602,7919.0
2021-07-13 14:45:00,211.63,211.69,211.54,211.66,21430.0,180.6617,180.7129,180.5849,180.6873,21430.0
2021-07-13 14:50:00,211.66,211.69,211.58,211.59,24005.0,180.6873,180.7129,180.619,180.6276,24005.0
2021-07-13 14:55:00,211.57,211.66,211.55,211.58,8478.0,180.6105,180.6873,180.5934,180.619,8478.0
2021-07-13 15:00:00,211.55,211.61,211.4,211.4,13558.0,180.5934,180.6446,180.4654,180.4654,13558.0
2021-07-13 15:05:00,211.41,211.49,211.29,211.37,19006.0,180.4739,180.5422,180.3715,180.4398,19006.0
2021-07-13 15:10:00,211.36,211.36,210.95,210.96,14455.0,180.4312,180.4312,180.0812,180.0898,14455.0
2021-07-13 15:15:00,210.96,211.1,210.86,211.05,18934.0,180.0898,180.2093,180.0044,180.1666,18934.0
2021-07-13 15:20:00,211.06,211.13,210.75,210.83,15137.0,180.1751,180.2349,179.9105,179.9788,15137.0
2021-07-13 15:25:00,210.85,211.06,210.79,210.92,15766.0,179.9959,180.1751,179.9446,180.0556,15766.0
2021-07-13 15:30:00,210.95,211.09,210.78,211.09,20483.0,180.0812,180.2007,179.9361,180.2007,20483.0
2021-07-13 15:35:00,211.05,211.29,210.97,211.25,15669.0,180.1666,180.3715,180.0983,180.3373,15669.0
2021-07-13 15:40:00,211.26,211.68,211.25,211.61,22690.0,180.3459,180.7044,180.3373,180.6446,22690.0
2021-07-13 15:45:00,211.62,211.64,211.43,211.56,18118.0,180.6532,180.6703,180.491,180.602,18118.0
2021-07-13 15:50:00,211.54,211.59,211.28,211.59,35650.0,180.5849,180.6276,180.3629,180.6276,35650.0
2021-07-13 15:55:00,211.58,211.58,211.21,211.37,94401.0,180.619,180.619,180.3032,180.4398,94401.0
2021-07-14 09:30:00,211.34,211.62,211.05,211.19,63156.0,180.4142,180.6532,180.1666,180.2861,63156.0
2021-07-14 09:35:00,211.2,211.78,211.2,211.78,12055.0,180.2946,180.7898,180.2946,180.7898,12055.0
2021-07-14 09:40:00,211.82,212.09,211.74,212.08,17568.0,180.8239,181.0544,180.7556,181.0459,17568.0
2021-07-14 09:45:00,211.95,212.32,211.76,212.31,7855.0,180.9349,181.2507,180.7727,181.2422,7855.0
2021-07-14 09:50:00,212.35,212.35,212.04,212.22,7861.0,181.2764,181.2764,181.0117,181.1654,7861.0
2021-07-14 09:55:00,212.15,212.4,211.92,212.08,10632.0,181.1056,181.319,180.9093,181.0459,10632.0
2021-07-14 10:00:00,212.07,212.26,211.25,211.26,7821.0,181.0373,181.1995,180.3373,180.3459,7821.0
2021-07-14 10:05:00,211.26,211.33,210.61,210.63,10858.0,180.3459,180.4056,179.791,179.808,10858.0
2021-07-14 10:10:00,210.6,211.06,210.6,211.06,13849.0,179.7824,180.1751,179.7824,180.1751,13849.0
2021-07-14 10:15:00,211.16,211.28,211.01,211.19,24525.0,180.2605,180.3629,180.1324,180.2861,24525.0
2021-07-14 10:20:00,211.14,211.37,211.13,211.15,8435.0,180.2434,180.4398,180.2349,180.252,8435.0
2021-07-14 10:25:00,211.18,211.2,210.85,210.88,7321.0,180.2776,180.2946,179.9959,180.0215,7321.0
2021-07-14 10:30:00,210.89,211.15,210.75,211.08,10190.0,180.03,180.252,179.9105,180.1922,10190.0
2021-07-14 10:35:00,211.09,211.2,210.77,210.79,9627.0,180.2007,180.2946,179.9276,179.9446,9627.0
2021-07-14 10:40:00,210.81,210.95,210.77,210.88,11938.0,179.9617,180.0812,179.9276,180.0215,11938.0
2021-07-14 10:45:00,210.91,210.93,210.52,210.61,11758.0,180.0471,180.0641,179.7141,179.791,11758.0
2021-07-14 10:50:00,210.59,210.61,210.27,210.27,13736.0,179.7739,179.791,179.5007,179.5007,13736.0
2021-07-14 10:55:00,210.25,210.52,210.25,210.33,10846.0,179.4837,179.7141,179.4837,179.5519,10846.0
2021-07-14 11:00:00,210.34,210.5,210.19,210.48,12764.0,179.5605,179.6971,179.4324,179.68,12764.0
2021-07-14 11:05:00,210.4,210.43,210.27,210.28,9717.0,179.6117,179.6373,179.5007,179.5093,9717.0
2021-07-14 11:10:00,210.26,210.59,210.23,210.54,11738.0,179.4922,179.7739,179.4666,179.7312,11738.0
2021-07-14 11:15:00,210.58,210.65,210.42,210.43,24957.0,179.7654,179.8251,179.6288,179.6373,24957.0
2021-07-14 11:20:00,210.41,210.56,210.3,210.3,6885.0,179.6202,179.7483,179.5263,179.5263,6885.0
2021-07-14 11:25:00,210.3,210.31,210.02,210.06,11855.0,179.5263,179.5349,179.2873,179.3215,11855.0
2021-07-14 11:30:00,210.06,210.3,210.06,210.16,7154.0,179.3215,179.5263,179.3215,179.4068,7154.0
2021-07-14 11:35:00,210.16,210.27,210.15,210.16,4638.0,179.4068,179.5007,179.3983,179.4068,4638.0
2021-07-14 11:40:00,210.23,210.24,209.84,209.97,12985.0,179.4666,179.4751,179.1337,179.2446,12985.0
2021-07-14 11:45:00,209.97,210.03,209.65,209.83,13164.0,179.2446,179.2958,178.9715,179.1251,13164.0
2021-07-14 11:50:00,209.81,209.81,209.64,209.75,11923.0,179.108,179.108,178.9629,179.0568,11923.0
2021-07-14 11:55:00,209.74,209.86,209.63,209.63,6897.0,179.0483,179.1507,178.9544,178.9544,6897.0
2021-07-14 12:00:00,209.68,210.0,209.65,209.95,11324.0,178.9971,179.2702,178.9715,179.2276,11324.0
2021-07-14 12:05:00,209.92,210.18,209.9,209.93,15011.0,179.2019,179.4239,179.1849,179.2105,15011.0
2021-07-14 12:10:00,209.93,209.96,209.76,209.76,6093.0,179.2105,179.2361,179.0654,179.0654,6093.0
2021-07-14 12:15:00,209.77,209.85,209.69,209.78,7752.0,179.0739,179.1422,179.0056,179.0824,7752.0
2021-07-14 12:20:00,209.79,209.79,209.63,209.74,9632.0,179.091,179.091,178.9544,179.0483,9632.0
2021-07-14 12:25:00,209.74,209.78,209.67,209.78,7838.0,179.0483,179.0824,178.9885,179.0824,7838.0
2021-07-14 12:30:00,209.77,209.91,209.71,209.91,20259.0,179.0739,179.1934,179.0227,179.1934,20259.0
2021-07-14 12:35:00,209.91,210.05,209.87,209.93,6652.0,179.1934,179.3129,179.1593,179.2105,6652.0
2021-07-14 12:40:00,209.94,210.48,209.9,210.28,36960.0,179.219,179.68,179.1849,179.5093,36960.0
2021-07-14 12:45:00,210.28,210.48,210.28,210.43,33321.0,179.5093,179.68,179.5093,179.6373,33321.0
2021-07-14 12:50:00,210.45,210.47,210.36,210.38,10829.0,179.6544,179.6715,179.5776,179.5946,10829.0
2021-07-14 12:55:00,210.38,210.44,210.27,210.31,9250.0,179.5946,179.6459,179.5007,179.5349,9250.0
2021-07-14 13:00:00,210.32,210.45,210.32,210.36,9351.0,179.5434,179.6544,179.5434,179.5776,9351.0
2021-07-14 13:05:00,210.33,210.33,210.09,210.13,13481.0,179.5519,179.5519,179.3471,179.3812,13481.0
2021-07-14 13:10:00,210.12,210.2,210.1,210.12,9902.0,179.3727,179.441,179.3556,179.3727,9902.0
2021-07-14 13:15:00,210.08,210.18,210.04,210.15,9005.0,179.3385,179.4239,179.3044,179.3983,9005.0
2021-07-14 13:20:00,210.12,210.58,210.12,210.56,13923.0,179.3727,179.7654,179.3727,179.7483,13923.0
2021-07-14 13:25:00,210.59,210.64,210.49,210.59,10308.0,179.7739,179.8166,179.6885,179.7739,10308.0
2021-07-14 13:30:00,210.64,210.87,210.61,210.82,13580.0,179.8166,180.0129,179.791,179.9702,13580.0
2021-07-14 13:35:00,210.84,211.13,210.84,211.13,13371.0,179.9873,180.2349,179.9873,180.2349,13371.0
2021-07-14 13:40:00,211.15,211.21,210.89,211.07,19160.0,180.252,180.3032,180.03,180.1837,19160.0
2021-07-14 13:45:00,211.09,211.3,211.08,211.13,14271.0,180.2007,180.38,180.1922,180.2349,14271.0
2021-07-14 13:50:00,211.15,211.24,210.9,211.08,28935.0,180.252,180.3288,180.0385,180.1922,28935.0
2021-07-14 13:55:00,211.08,211.24,210.96,211.1,9631.0,180.1922,180.3288,180.0898,180.2093,9631.0
2021-07-14 14:00:00,211.12,211.35,211.11,211.26,12618.0,180.2263,180.4227,180.2178,180.3459,12618.0
2021-07-14 14:05:00,211.19,211.36,211.18,211.35,10948.0,180.2861,180.4312,180.2776,180.4227,10948.0
2021-07-14 14:10:00,211.35,211.37,211.15,211.33,15500.0,180.4227,180.4398,180.252,180.4056,15500.0
2021-07-14 14:15:00,211.35,211.38,211.17,211.33,11448.0,180.4227,180.4483,180.269,180.4056,11448.0
2021-07-14 14:20:00,211.3,211.59,211.28,211.55,16675.0,180.38,180.6276,180.3629,180.5934,16675.0
2021-07-14 14:25:00,211.54,211.79,211.54,211.75,22287.0,180.5849,180.7983,180.5849,180.7642,22287.0
2021-07-14 14:30:00,211.78,211.97,211.69,211.89,20385.0,180.7898,180.952,180.7129,180.8837,20385.0
2021-07-14 14:35:00,211.92,212.01,211.82,211.87,15599.0,180.9093,180.9861,180.8239,180.8666,15599.0
2021-07-14 14:40:00,211.9,212.13,211.86,212.04,16164.0,180.8922,181.0886,180.8581,181.0117,16164.0
2021-07-14 14:45:00,212.03,212.04,211.67,211.7,12759.0,181.0032,181.0117,180.6959,180.7215,12759.0
2021-07-14 14:50:00,211.72,211.88,211.46,211.46,15622.0,180.7385,180.8751,180.5166,180.5166,15622.0
2021-07-14 14:55:00,211.47,211.56,211.44,211.46,12949.0,180.5251,180.602,180.4995,180.5166,12949.0
2021-07-14 15:00:00,211.48,211.69,211.39,211.47,16729.0,180.5337,180.7129,180.4568,180.5251,16729.0
2021-07-14 15:05:00,211.51,211.82,211.51,211.73,11907.0,180.5593,180.8239,180.5593,180.7471,11907.0
2021-07-14 15:10:00,211.72,211.86,211.62,211.62,10801.0,180.7385,180.8581,180.6532,180.6532,10801.0
2021-07-14 15:15:00,211.62,211.86,211.52,211.69,12807.0,180.6532,180.8581,180.5678,180.7129,12807.0
2021-07-14 15:20:00,211.67,211.76,211.62,211.74,12910.0,180.6959,180.7727,180.6532,180.7556,12910.0
2021-07-14 15:25:00,211.75,211.88,211.74,211.81,11642.0,180.7642,180.8751,180.7556,180.8154,11642.0
2021-07-14 15:30:00,211.8,211.87,211.6,211.61,19579.0,180.8068,180.8666,180.6361,180.6446,19579.0
2021-07-14 15:35:00,211.59,211.68,211.41,211.51,23049.0,180.6276,180.7044,180.4739,180.5593,23049.0
2021-07-14 15:40:00,211.49,211.62,211.38,211.38,21733.0,180.5422,180.6532,180.4483,180.4483,21733.0
2021-07-14 15:45:00,211.36,211.81,211.35,211.69,37905.0,180.4312,180.8154,180.4227,180.7129,37905.0
2021-07-14 15:50:00,211.66,211.86,211.55,211.73,61640.0,180.6873,180.8581,180.5934,180.7471,61640.0
2021-07-14 15:55:00,211.7,211.72,211.42,211.55,162106.0,180.7215,180.7385,180.4824,180.5934,162106.0
2021-07-15 09:30:00,211.1,211.32,210.62,210.77,38740.0,180.2093,180.3971,179.7995,179.9276,38740.0
2021-07-15 09:35:00,210.77,211.59,210.61,211.36,8506.0,179.9276,180.6276,179.791,180.4312,8506.0
2021-07-15 09:40:00,211.3,211.46,211.01,211.2,10812.0,180.38,180.5166,180.1324,180.2946,10812.0
2021-07-15 09:45:00,211.18,211.7,211.04,211.56,6117.0,180.2776,180.7215,180.1581,180.602,6117.0
2021-07-15 09:50:00,211.62,211.8,211.44,211.75,6383.0,180.6532,180.8068,180.4995,180.7642,6383.0
2021-07-15 09:55:00,211.75,212.15,211.63,212.07,7911.0,180.7642,181.1056,180.6617,181.0373,7911.0
2021-07-15 10:00:00,212.06,212.33,212.04,212.22,6984.0,181.0288,181.2593,181.0117,181.1654,6984.0
2021-07-15 10:05:00,212.22,212.4,211.75,211.76,7795.0,181.1654,181.319,180.7642,180.7727,7795.0
2021-07-15 10:10:00,211.65,212.06,211.65,212.05,5102.0,180.6788,181.0288,180.6788,181.0203,5102.0
2021-07-15 10:15:00,211.95,212.17,211.73,212.11,7435.0,180.9349,181.1227,180.7471,181.0715,7435.0
2021-07-15 10:20:00,212.06,212.31,212.0,212.21,6784.0,181.0288,181.2422,180.9776,181.1568,6784.0
2021-07-15 10:25:00,212.25,212.88,212.15,212.78,14527.0,181.191,181.7288,181.1056,181.6434,14527.0
2021-07-15 10:30:00,212.82,213.16,212.82,212.95,12206.0,181.6776,181.9678,181.6776,181.7886,12206.0
2021-07-15 10:35:00,212.95,213.04,212.74,213.0,8827.0,181.7886,181.8654,181.6093,181.8312,8827.0
2021-07-15 10:40:00,213.01,213.45,212.89,213.0,14537.0,181.8398,182.2154,181.7373,181.8312,14537.0
2021-07-15 10:45:00,213.01,213.15,212.87,213.03,8448.0,181.8398,181.9593,181.7203,181.8569,8448.0
2021-07-15 10:50:00,212.9,213.24,212.89,213.21,14394.0,181.7459,182.0361,181.7373,182.0105,14394.0
2021-07-15 10:55:00,213.22,213.31,213.11,213.25,10919.0,182.019,182.0959,181.9251,182.0447,10919.0
2021-07-15 11:00:00,213.25,213.26,212.95,212.99,11416.0,182.0447,182.0532,181.7886,181.8227,11416.0
2021-07-15 11:05:00,213.02,213.44,213.02,213.43,10634.0,181.8483,182.2069,181.8483,182.1983,10634.0
2021-07-15 11:10:00,213.43,213.65,213.38,213.63,11912.0,182.1983,182.3861,182.1556,182.3691,11912.0
2021-07-15 11:15:00,213.6,213.76,213.45,213.45,8515.0,182.3434,182.48,182.2154,182.2154,8515.0
2021-07-15 11:20:00,213.39,213.44,213.23,213.3,7833.0,182.1642,182.2069,182.0276,182.0873,7833.0
2021-07-15 11:25:00,213.25,213.32,213.13,213.2,21501.0,182.0447,182.1044,181.9422,182.002,21501.0
2021-07-15 11:30:00,213.2,213.31,213.1,213.28,6032.0,182.002,182.0959,181.9166,182.0703,6032.0
2021-07-15 11:35:00,213.3,213.56,213.22,213.24,23551.0,182.0873,182.3093,182.019,182.0361,23551.0
2021-07-15 11:40:00,213.21,213.45,213.16,213.28,6490.0,182.0105,182.2154,181.9678,182.0703,6490.0
2021-07-15 11:45:00,213.29,213.37,213.22,213.37,4078.0,182.0788,182.1471,182.019,182.1471,4078.0
2021-07-15 11:50:00,213.35,213.35,213.21,213.3,4038.0,182.13,182.13,182.0105,182.0873,4038.0
2021-07-15 11:55:00,213.31,213.41,213.31,213.41,3990.0,182.0959,182.1812,182.0959,182.1812,3990.0
2021-07-15 12:00:00,213.41,213.41,213.15,213.15,6161.0,182.1812,182.1812,181.9593,181.9593,6161.0
2021-07-15 12:05:00,213.11,213.15,212.61,212.63,7994.0,181.9251,181.9593,181.4983,181.5154,7994.0
2021-07-15 12:10:00,212.67,212.96,212.65,212.96,7273.0,181.5495,181.7971,181.5325,181.7971,7273.0
2021-07-15 12:15:00,213.0,213.01,212.71,212.82,11975.0,181.8312,181.8398,181.5837,181.6776,11975.0
2021-07-15 12:20:00,212.81,212.83,212.63,212.73,6061.0,181.669,181.6861,181.5154,181.6008,6061.0
2021-07-15 12:25:00,212.7,212.72,212.53,212.59,4714.0,181.5751,181.5922,181.43,181.4812,4714.0
2021-07-15 12:30:00,212.6,212.77,212.6,212.69,5406.0,181.4898,181.6349,181.4898,181.5666,5406.0
2021-07-15 12:35:00,212.69,212.88,212.67,212.88,3580.0,181.5666,181.7288,181.5495,181.7288,3580.0
2021-07-15 12:40:00,212.92,212.92,212.75,212.83,8232.0,181.7629,181.7629,181.6178,181.6861,8232.0
2021-07-15 12:45:00,212.83,212.92,212.8,212.92,5601.0,181.6861,181.7629,181.6605,181.7629,5601.0
2021-07-15 12:50:00,212.95,213.06,212.89,213.03,7178.0,181.7886,181.8825,181.7373,181.8569,7178.0
2021-07-15 12:55:00,213.0,213.02,212.75,212.78,5801.0,181.8312,181.8483,181.6178,181.6434,5801.0
2021-07-15 13:00:00,212.78,212.88,212.63,212.87,6730.0,181.6434,181.7288,181.5154,181.7203,6730.0
2021-07-15 13:05:00,212.87,212.88,212.76,212.84,4560.0,181.7203,181.7288,181.6264,181.6947,4560.0
2021-07-15 13:10:00,212.81,212.81,212.57,212.57,3749.0,181.669,181.669,181.4642,181.4642,3749.0
2021-07-15 13:15:00,212.58,212.65,212.41,212.41,6373.0,181.4727,181.5325,181.3276,181.3276,6373.0
2021-07-15 13:20:00,212.44,212.55,212.32,212.33,3974.0,181.3532,181.4471,181.2507,181.2593,3974.0
2021-07-15 13:25:00,212.33,212.48,212.3,212.39,6578.0,181.2593,181.3873,181.2337,181.3105,6578.0
2021-07-15 13:30:00,212.32,212.32,212.08,212.12,6090.0,181.2507,181.2507,181.0459,181.08,6090.0
2021-07-15 13:35:00,212.1,212.34,212.07,212.16,7686.0,181.0629,181.2678,181.0373,181.1142,7686.0
2021-07-15 13:40:00,212.18,212.32,211.98,211.98,14598.0,181.1312,181.2507,180.9605,180.9605,14598.0
2021-07-15 13:45:00,212.01,212.21,211.99,212.11,8013.0,180.9861,181.1568,180.969,181.0715,8013.0
2021-07-15 13:50:00,212.09,212.2,212.03,212.1,7303.0,181.0544,181.1483,181.0032,181.0629,7303.0
2021-07-15 13:55:00,211.95,212.03,211.74,211.76,10420.0,180.9349,181.0032,180.7556,180.7727,10420.0
2021-07-15 14:00:00,211.84,211.87,211.62,211.62,7255.0,180.841,180.8666,180.6532,180.6532,7255.0
2021-07-15 14:05:00,211.62,211.82,211.52,211.68,6838.0,180.6532,180.8239,180.5678,180.7044,6838.0
2021-07-15 14:10:00,211.73,211.86,211.68,211.83,4505.0,180.7471,180.8581,180.7044,180.8324,4505.0
2021-07-15 14:15:00,211.79,211.98,211.79,211.96,4111.0,180.7983,180.9605,180.7983,180.9434,4111.0
2021-07-15 14:20:00,212.02,212.17,212.0,212.17,6813.0,180.9946,181.1227,180.9776,181.1227,6813.0
2021-07-15 14:25:00,212.18,212.24,212.14,212.15,7962.0,181.1312,181.1825,181.0971,181.1056,7962.0
2021-07-15 14:30:00,212.23,212.25,212.12,212.12,4113.0,181.1739,181.191,181.08,181.08,4113.0
2021-07-15 14:35:00,212.1,212.11,212.05,212.06,5265.0,181.0629,181.0715,181.0203,181.0288,5265.0
2021-07-15 14:40:00,212.06,212.06,211.96,212.04,3746.0,181.0288,181.0288,180.9434,181.0117,3746.0
2021-07-15 14:45:00,211.99,212.1,211.84,212.1,13757.0,180.969,181.0629,180.841,181.0629,13757.0
2021-07-15 14:50:00,212.07,212.19,211.94,212.07,7347.0,181.0373,181.1398,180.9264,181.0373,7347.0
2021-07-15 14:55:00,212.12,212.23,212.07,212.14,4976.0,181.08,181.1739,181.0373,181.0971,4976.0
2021-07-15 15:00:00,212.21,212.39,212.19,212.35,9614.0,181.1568,181.3105,181.1398,181.2764,9614.0
2021-07-15 15:05:00,212.32,212.76,212.32,212.76,21208.0,181.2507,181.6264,181.2507,181.6264,21208.0
2021-07-15 15:10:00,212.76,212.77,212.54,212.63,20503.0,181.6264,181.6349,181.4386,181.5154,20503.0
2021-07-15 15:15:00,212.63,212.95,212.62,212.81,18480.0,181.5154,181.7886,181.5068,181.669,18480.0
2021-07-15 15:20:00,212.8,212.87,212.68,212.69,12942.0,181.6605,181.7203,181.5581,181.5666,12942.0
2021-07-15 15:25:00,212.73,212.99,212.73,212.99,11296.0,181.6008,181.8227,181.6008,181.8227,11296.0
2021-07-15 15:30:00,212.95,212.97,212.76,212.81,17512.0,181.7886,181.8056,181.6264,181.669,17512.0
2021-07-15 15:35:00,212.79,212.88,212.58,212.62,13955.0,181.652,181.7288,181.4727,181.5068,13955.0
2021-07-15 15:40:00,212.62,212.67,212.32,212.44,25167.0,181.5068,181.5495,181.2507,181.3532,25167.0
2021-07-15 15:45:00,212.48,212.56,212.31,212.34,22415.0,181.3873,181.4556,181.2422,181.2678,22415.0
2021-07-15 15:50:00,212.33,212.89,212.27,212.78,47833.0,181.2593,181.7373,181.2081,181.6434,47833.0
2021-07-15 15:55:00,212.78,212.91,212.67,212.86,82183.0,181.6434,181.7544,181.5495,181.7117,82183.0
2021-07-16 09:30:00,213.12,213.5,212.83,212.92,75571.0,181.9337,182.2581,181.6861,181.7629,75571.0
2021-07-16 09:35:00,212.92,213.22,212.69,213.2,18234.0,181.7629,182.019,181.5666,182.002,18234.0
2021-07-16 09:40:00,213.15,213.28,212.71,212.85,14785.0,181.9593,182.0703,181.5837,181.7032,14785.0
2021-07-16 09:45:00,212.97,213.53,212.92,213.03,13642.0,181.8056,182.2837,181.7629,181.8569,13642.0
2021-07-16 09:50:00,213.05,213.13,212.66,212.69,6057.0,181.8739,181.9422,181.541,181.5666,6057.0
2021-07-16 09:55:00,212.61,213.02,212.61,212.87,7909.0,181.4983,181.8483,181.4983,181.7203,7909.0
2021-07-16 10:00:00,212.94,213.03,212.52,212.57,11531.0,181.78,181.8569,181.4215,181.4642,11531.0
2021-07-16 10:05:00,212.56,212.57,212.21,212.21,6946.0,181.4556,181.4642,181.1568,181.1568,6946.0
2021-07-16 10:10:00,212.26,212.26,211.82,211.93,10775.0,181.1995,181.1995,180.8239,180.9178,10775.0
2021-07-16 10:15:00,211.92,211.93,211.45,211.59,10236.0,180.9093,180.9178,180.5081,180.6276,10236.0
2021-07-16 10:20:00,211.61,211.9,211.24,211.27,20719.0,180.6446,180.8922,180.3288,180.3544,20719.0
2021-07-16 10:25:00,211.21,211.48,211.13,211.36,21854.0,180.3032,180.5337,180.2349,180.4312,21854.0
2021-07-16 10:30:00,211.32,211.49,211.05,211.26,9828.0,180.3971,180.5422,180.1666,180.3459,9828.0
2021-07-16 10:35:00,211.19,211.3,210.95,211.14,9892.0,180.2861,180.38,180.0812,180.2434,9892.0
2021-07-16 10:40:00,211.13,211.13,210.85,211.03,6981.0,180.2349,180.2349,179.9959,180.1495,6981.0
2021-07-16 10:45:00,211.11,211.28,210.98,211.02,7696.0,180.2178,180.3629,180.1068,180.141,7696.0
2021-07-16 10:50:00,211.05,211.44,211.05,211.36,7619.0,180.1666,180.4995,180.1666,180.4312,7619.0
2021-07-16 10:55:00,211.34,211.34,211.09,211.27,7925.0,180.4142,180.4142,180.2007,180.3544,7925.0
2021-07-16 11:00:00,211.31,211.54,211.15,211.15,7642.0,180.3885,180.5849,180.252,180.252,7642.0
2021-07-16 11:05:00,211.22,211.26,211.0,211.0,5737.0,180.3117,180.3459,180.1239,180.1239,5737.0
2021-07-16 11:10:00,211.03,211.25,211.02,211.06,8944.0,180.1495,180.3373,180.141,180.1751,8944.0
2021-07-16 11:15:00,211.07,211.1,210.95,211.05,13783.0,180.1837,180.2093,180.0812,180.1666,13783.0
2021-07-16 11:20:00,210.95,211.06,210.94,211.0,7056.0,180.0812,180.1751,180.0727,180.1239,7056.0
2021-07-16 11:25:00,211.0,211.02,210.79,210.79,9262.0,180.1239,180.141,179.9446,179.9446,9262.0
2021-07-16 11:30:00,210.78,210.95,210.73,210.94,11766.0,179.9361,180.0812,179.8934,180.0727,11766.0
2021-07-16 11:35:00,210.95,210.95,210.82,210.84,8612.0,180.0812,180.0812,179.9702,179.9873,8612.0
2021-07-16 11:40:00,210.91,211.1,210.71,210.71,10667.0,180.0471,180.2093,179.8763,179.8763,10667.0
2021-07-16 11:45:00,210.72,210.82,210.46,210.48,15304.0,179.8849,179.9702,179.6629,179.68,15304.0
2021-07-16 11:50:00,210.48,210.68,210.41,210.46,14316.0,179.68,179.8507,179.6202,179.6629,14316.0
2021-07-16 11:55:00,210.48,210.55,210.43,210.47,15424.0,179.68,179.7398,179.6373,179.6715,15424.0
2021-07-16 12:00:00,210.45,210.55,210.34,210.54,11376.0,179.6544,179.7398,179.5605,179.7312,11376.0
2021-07-16 12:05:00,210.52,210.57,210.31,210.34,14804.0,179.7141,179.7568,179.5349,179.5605,14804.0
2021-07-16 12:10:00,210.29,210.33,210.11,210.24,11518.0,179.5178,179.5519,179.3641,179.4751,11518.0
2021-07-16 12:15:00,210.25,210.55,210.17,210.54,12354.0,179.4837,179.7398,179.4154,179.7312,12354.0
2021-07-16 12:20:00,210.54,210.84,210.54,210.77,5661.0,179.7312,179.9873,179.7312,179.9276,5661.0
2021-07-16 12:25:00,210.86,211.16,210.84,211.04,6467.0,180.0044,180.2605,179.9873,180.1581,6467.0
2021-07-16 12:30:00,211.01,211.08,210.93,211.03,3163.0,180.1324,180.1922,180.0641,180.1495,3163.0
2021-07-16 12:35:00,211.03,211.39,211.03,211.31,8360.0,180.1495,180.4568,180.1495,180.3885,8360.0
2021-07-16 12:40:00,211.4,211.6,211.4,211.6,5309.0,180.4654,180.6361,180.4654,180.6361,5309.0
2021-07-16 12:45:00,211.63,211.7,211.45,211.54,9682.0,180.6617,180.7215,180.5081,180.5849,9682.0
2021-07-16 12:50:00,211.55,211.62,211.45,211.5,5825.0,180.5934,180.6532,180.5081,180.5507,5825.0
2021-07-16 12:55:00,211.54,211.7,211.48,211.48,5213.0,180.5849,180.7215,180.5337,180.5337,5213.0
2021-07-16 13:00:00,211.48,211.67,211.42,211.63,2492.0,180.5337,180.6959,180.4824,180.6617,2492.0
2021-07-16 13:05:00,211.67,211.67,211.57,211.61,6500.0,180.6959,180.6959,180.6105,180.6446,6500.0
2021-07-16 13:10:00,211.55,211.61,211.46,211.59,3113.0,180.5934,180.6446,180.5166,180.6276,3113.0
2021-07-16 13:15:00,211.56,211.74,211.53,211.72,4113.0,180.602,180.7556,180.5763,180.7385,4113.0
2021-07-16 13:20:00,211.72,211.72,211.59,211.68,3785.0,180.7385,180.7385,180.6276,180.7044,3785.0
2021-07-16 13:25:00,211.67,211.7,211.46,211.55,5016.0,180.6959,180.7215,180.5166,180.5934,5016.0
2021-07-16 13:30:00,211.46,211.5,211.3,211.3,4746.0,180.5166,180.5507,180.38,180.38,4746.0
2021-07-16 13:35:00,211.29,211.49,211.2,211.47,9844.0,180.3715,180.5422,180.2946,180.5251,9844.0
2021-07-16 13:40:00,211.43,211.47,211.26,211.36,4467.0,180.491,180.5251,180.3459,180.4312,4467.0
2021-07-16 13:45:00,211.38,211.66,211.38,211.56,4764.0,180.4483,180.6873,180.4483,180.602,4764.0
2021-07-16 13:50:00,211.59,211.7,211.51,211.67,2964.0,180.6276,180.7215,180.5593,180.6959,2964.0
2021-07-16 13:55:00,211.65,211.77,211.62,211.75,4172.0,180.6788,180.7812,180.6532,180.7642,4172.0
2021-07-16 14:00:00,211.72,211.73,211.44,211.57,7236.0,180.7385,180.7471,180.4995,180.6105,7236.0
2021-07-16 14:05:00,211.54,211.58,211.41,211.55,10803.0,180.5849,180.619,180.4739,180.5934,10803.0
2021-07-16 14:10:00,211.57,211.61,211.46,211.61,3092.0,180.6105,180.6446,180.5166,180.6446,3092.0
2021-07-16 14:15:00,211.61,211.73,211.55,211.67,8760.0,180.6446,180.7471,180.5934,180.6959,8760.0
2021-07-16 14:20:00,211.64,211.78,211.58,211.67,7891.0,180.6703,180.7898,180.619,180.6959,7891.0
2021-07-16 14:25:00,211.69,211.75,211.46,211.46,5275.0,180.7129,180.7642,180.5166,180.5166,5275.0
2021-07-16 14:30:00,211.46,211.6,211.43,211.48,7575.0,180.5166,180.6361,180.491,180.5337,7575.0
2021-07-16 14:35:00,211.51,211.52,211.37,211.4,5749.0,180.5593,180.5678,180.4398,180.4654,5749.0
2021-07-16 14:40:00,211.45,211.55,211.35,211.45,4558.0,180.5081,180.5934,180.4227,180.5081,4558.0
2021-07-16 14:45:00,211.43,211.54,211.41,211.46,5749.0,180.491,180.5849,180.4739,180.5166,5749.0
2021-07-16 14:50:00,211.46,211.56,211.36,211.41,5431.0,180.5166,180.602,180.4312,180.4739,5431.0
2021-07-16 14:55:00,211.44,211.49,211.37,211.41,4478.0,180.4995,180.5422,180.4398,180.4739,4478.0
2021-07-16 15:00:00,211.39,211.39,211.04,211.09,13559.0,180.4568,180.4568,180.1581,180.2007,13559.0
2021-07-16 15:05:00,211.12,211.15,210.85,210.96,6699.0,180.2263,180.252,179.9959,180.0898,6699.0
2021-07-16 15:10:00,210.96,211.17,210.91,211.0,10569.0,180.0898,180.269,180.0471,180.1239,10569.0
2021-07-16 15:15:00,211.03,211.28,210.98,211.25,9611.0,180.1495,180.3629,180.1068,180.3373,9611.0
2021-07-16 15:20:00,211.26,211.26,211.06,211.06,8929.0,180.3459,180.3459,180.1751,180.1751,8929.0
2021-07-16 15:25:00,211.07,211.07,210.82,210.92,13291.0,180.1837,180.1837,179.9702,180.0556,13291.0
2021-07-16 15:30:00,210.89,211.05,210.76,210.86,14467.0,180.03,180.1666,179.919,180.0044,14467.0
2021-07-16 15:35:00,210.88,210.88,210.64,210.65,16046.0,180.0215,180.0215,179.8166,179.8251,16046.0
2021-07-16 15:40:00,210.66,210.9,210.49,210.5,21288.0,179.8337,180.0385,179.6885,179.6971,21288.0
2021-07-16 15:45:00,210.54,210.57,210.31,210.32,34238.0,179.7312,179.7568,179.5349,179.5434,34238.0
2021-07-16 15:50:00,210.37,210.49,210.25,210.42,58079.0,179.5861,179.6885,179.4837,179.6288,58079.0
2021-07-16 15:55:00,210.41,210.78,210.4,210.56,115491.0,179.6202,179.9361,179.6117,179.7483,115491.0
2021-07-19 09:30:00,208.46,208.91,207.47,207.49,51619.0,177.9556,178.3397,177.1105,177.1275,51619.0
2021-07-19 09:35:00,207.46,208.71,207.31,208.22,14585.0,177.1019,178.169,176.9739,177.7507,14585.0
2021-07-19 09:40:00,208.32,208.6,207.58,208.16,25064.0,177.8361,178.0751,177.2044,177.6995,25064.0
2021-07-19 09:45:00,208.09,208.2,207.7,207.75,12167.0,177.6397,177.7336,177.3068,177.3495,12167.0
2021-07-19 09:50:00,207.6,207.68,207.1,207.52,12156.0,177.2214,177.2897,176.7946,177.1531,12156.0
2021-07-19 09:55:00,207.54,207.73,207.32,207.41,15604.0,177.1702,177.3324,176.9824,177.0592,15604.0
2021-07-19 10:00:00,207.4,207.58,206.8,206.8,16042.0,177.0507,177.2044,176.5385,176.5385,16042.0
2021-07-19 10:05:00,206.89,207.24,206.67,207.18,14123.0,176.6153,176.9141,176.4275,176.8629,14123.0
2021-07-19 10:10:00,207.19,207.67,207.19,207.62,8165.0,176.8714,177.2812,176.8714,177.2385,8165.0
2021-07-19 10:15:00,207.61,207.63,206.85,206.96,11460.0,177.23,177.247,176.5812,176.6751,11460.0
2021-07-19 10:20:00,206.91,207.41,206.82,207.17,7837.0,176.6324,177.0592,176.5556,176.8544,7837.0
2021-07-19 10:25:00,207.16,207.42,207.01,207.42,9672.0,176.8458,177.0678,176.7178,177.0678,9672.0
2021-07-19 10:30:00,207.39,207.39,207.07,207.38,8254.0,177.0422,177.0422,176.769,177.0336,8254.0
2021-07-19 10:35:00,207.38,207.68,207.25,207.67,11022.0,177.0336,177.2897,176.9227,177.2812,11022.0
2021-07-19 10:40:00,207.64,207.9,207.37,207.9,6473.0,177.2556,177.4775,177.0251,177.4775,6473.0
2021-07-19 10:45:00,207.87,208.05,207.85,208.0,12602.0,177.4519,177.6056,177.4349,177.5629,12602.0
2021-07-19 10:50:00,207.96,208.0,207.64,207.65,9663.0,177.5288,177.5629,177.2556,177.2641,9663.0
2021-07-19 10:55:00,207.62,208.09,207.57,208.05,11209.0,177.2385,177.6397,177.1958,177.6056,11209.0
2021-07-19 11:00:00,208.06,208.13,207.67,208.06,12594.0,177.6141,177.6739,177.2812,177.6141,12594.0
2021-07-19 11:05:00,208.04,208.34,207.86,208.19,8398.0,177.597,177.8531,177.4434,177.7251,8398.0
2021-07-19 11:10:00,208.19,208.29,208.01,208.09,8372.0,177.7251,177.8105,177.5714,177.6397,8372.0
2021-07-19 11:15:00,208.09,208.21,207.85,207.92,7938.0,177.6397,177.7422,177.4349,177.4946,7938.0
2021-07-19 11:20:00,207.87,207.91,207.5,207.65,14998.0,177.4519,177.4861,177.1361,177.2641,14998.0
2021-07-19 11:25:00,207.59,207.89,207.55,207.69,11662.0,177.2129,177.469,177.1788,177.2983,11662.0
2021-07-19 11:30:00,207.69,208.09,207.56,208.02,7016.0,177.2983,177.6397,177.1873,177.58,7016.0
2021-07-19 11:35:00,208.0,208.03,207.75,207.88,6273.0,177.5629,177.5885,177.3495,177.4605,6273.0
2021-07-19 11:40:00,207.95,208.39,207.91,208.38,7820.0,177.5202,177.8958,177.4861,177.8873,7820.0
2021-07-19 11:45:00,208.32,208.67,208.29,208.62,9523.0,177.8361,178.1349,177.8105,178.0922,9523.0
2021-07-19 11:50:00,208.69,208.87,208.6,208.65,6407.0,178.1519,178.3056,178.0751,178.1178,6407.0
2021-07-19 11:55:00,208.6,209.03,208.57,208.98,6248.0,178.0751,178.4422,178.0495,178.3995,6248.0
2021-07-19 12:00:00,208.98,208.98,208.41,208.45,13798.0,178.3995,178.3995,177.9129,177.9471,13798.0
2021-07-19 12:05:00,208.4,208.55,208.27,208.45,6129.0,177.9044,178.0324,177.7934,177.9471,6129.0
2021-07-19 12:10:00,208.35,208.35,208.15,208.27,7907.0,177.8617,177.8617,177.691,177.7934,7907.0
2021-07-19 12:15:00,208.17,208.44,208.16,208.25,7973.0,177.708,177.9385,177.6995,177.7763,7973.0
2021-07-19 12:20:00,208.29,208.29,208.01,208.16,7022.0,177.8105,177.8105,177.5714,177.6995,7022.0
2021-07-19 12:25:00,208.22,208.39,208.08,208.11,7422.0,177.7507,177.8958,177.6312,177.6568,7422.0
2021-07-19 12:30:00,208.1,208.15,207.88,207.98,10535.0,177.6483,177.691,177.4605,177.5458,10535.0
2021-07-19 12:35:00,207.98,208.05,207.83,207.83,5886.0,177.5458,177.6056,177.4178,177.4178,5886.0
2021-07-19 12:40:00,207.84,207.89,207.65,207.7,6082.0,177.4263,177.469,177.2641,177.3068,6082.0
2021-07-19 12:45:00,207.71,208.11,207.7,208.07,9432.0,177.3153,177.6568,177.3068,177.6227,9432.0
2021-07-19 12:50:00,208.12,208.56,207.92,208.37,9464.0,177.6653,178.041,177.4946,177.8788,9464.0
2021-07-19 12:55:00,208.36,208.7,208.29,208.7,5919.0,177.8702,178.1605,177.8105,178.1605,5919.0
2021-07-19 13:00:00,208.68,209.12,208.5,209.12,8606.0,178.1434,178.519,177.9897,178.519,8606.0
2021-07-19 13:05:00,209.12,209.3,208.96,209.29,7919.0,178.519,178.6727,178.3824,178.6641,7919.0
2021-07-19 13:10:00,209.28,209.34,209.04,209.11,5839.0,178.6556,178.7068,178.4507,178.5105,5839.0
2021-07-19 13:15:00,209.24,209.4,209.1,209.22,6871.0,178.6215,178.758,178.5019,178.6044,6871.0
2021-07-19 13:20:00,209.13,209.29,208.82,208.98,9170.0,178.5275,178.6641,178.2629,178.3995,9170.0
2021-07-19 13:25:00,208.93,208.99,208.65,208.75,12584.0,178.3568,178.408,178.1178,178.2032,12584.0
2021-07-19 13:30:00,208.71,208.78,208.53,208.53,9603.0,178.169,178.2288,178.0153,178.0153,9603.0
2021-07-19 13:35:00,208.61,208.87,208.61,208.67,9910.0,178.0836,178.3056,178.0836,178.1349,9910.0
2021-07-19 13:40:00,208.66,208.88,208.43,208.54,10827.0,178.1263,178.3141,177.93,178.0239,10827.0
2021-07-19 13:45:00,208.47,208.74,208.2,208.2,9753.0,177.9641,178.1946,177.7336,177.7336,9753.0
2021-07-19 13:50:00,208.23,208.5,208.16,208.5,9539.0,177.7592,177.9897,177.6995,177.9897,9539.0
2021-07-19 13:55:00,208.52,208.54,208.18,208.24,12221.0,178.0068,178.0239,177.7166,177.7678,12221.0
2021-07-19 14:00:00,208.38,208.78,208.26,208.71,9477.0,177.8873,178.2288,177.7849,178.169,9477.0
2021-07-19 14:05:00,208.74,208.74,208.28,208.28,15078.0,178.1946,178.1946,177.8019,177.8019,15078.0
2021-07-19 14:10:00,208.33,209.06,208.32,208.83,19668.0,177.8446,178.4678,177.8361,178.2714,19668.0
2021-07-19 14:15:00,208.91,209.15,208.69,209.15,11279.0,178.3397,178.5446,178.1519,178.5446,11279.0
2021-07-19 14:20:00,209.13,209.29,209.04,209.16,14027.0,178.5275,178.6641,178.4507,178.5532,14027.0
2021-07-19 14:25:00,209.16,209.29,209.14,209.25,14696.0,178.5532,178.6641,178.5361,178.63,14696.0
2021-07-19 14:30:00,209.25,209.3,208.96,209.21,26901.0,178.63,178.6727,178.3824,178.5958,26901.0
2021-07-19 14:35:00,209.23,209.23,208.93,209.1,42021.0,178.6129,178.6129,178.3568,178.5019,42021.0
2021-07-19 14:40:00,209.09,209.49,209.03,209.4,62305.0,178.4934,178.8349,178.4422,178.758,62305.0
2021-07-19 14:45:00,209.45,209.98,209.42,209.95,80457.0,178.8007,179.2532,178.7751,179.2276,80457.0
2021-07-19 14:50:00,209.96,210.54,209.94,210.5,67106.0,179.2361,179.7312,179.219,179.6971,67106.0
2021-07-19 14:55:00,210.5,210.81,210.18,210.2,40380.0,179.6971,179.9617,179.4239,179.441,40380.0
2021-07-19 15:00:00,210.22,210.48,210.05,210.46,15760.0,179.458,179.68,179.3129,179.6629,15760.0
2021-07-19 15:05:00,210.43,210.74,210.28,210.72,15996.0,179.6373,179.902,179.5093,179.8849,15996.0
2021-07-19 15:10:00,210.73,210.97,210.7,210.78,24136.0,179.8934,180.0983,179.8678,179.9361,24136.0
2021-07-19 15:15:00,210.75,211.02,210.73,210.79,19796.0,179.9105,180.141,179.8934,179.9446,19796.0
2021-07-19 15:20:00,210.79,211.02,210.74,210.99,12718.0,179.9446,180.141,179.902,180.1154,12718.0
2021-07-19 15:25:00,210.96,211.0,210.8,210.82,14693.0,180.0898,180.1239,179.9532,179.9702,14693.0
2021-07-19 15:30:00,210.82,210.94,210.69,210.79,22423.0,179.9702,180.0727,179.8593,179.9446,22423.0
2021-07-19 15:35:00,210.79,210.98,210.64,210.95,31426.0,179.9446,180.1068,179.8166,180.0812,31426.0
2021-07-19 15:40:00,210.88,210.98,210.45,210.5,32317.0,180.0215,180.1068,179.6544,179.6971,32317.0
2021-07-19 15:45:00,210.54,210.85,210.44,210.72,36965.0,179.7312,179.9959,179.6459,179.8849,36965.0
2021-07-19 15:50:00,210.73,211.3,210.63,211.2,60872.0,179.8934,180.38,179.808,180.2946,60872.0
2021-07-19 15:55:00,211.15,211.46,211.11,211.46,132003.0,180.252,180.5166,180.2178,180.5166,132003.0
2021-07-20 09:30:00,212.06,212.21,210.84,211.23,69695.0,181.0288,181.1568,179.9873,180.3202,69695.0
2021-07-20 09:35:00,211.26,211.71,210.99,211.16,13005.0,180.3459,180.73,180.1154,180.2605,13005.0
2021-07-20 09:40:00,211.07,211.7,210.71,211.62,15109.0,180.1837,180.7215,179.8763,180.6532,15109.0
2021-07-20 09:45:00,211.43,212.47,211.39,212.47,11010.0,180.491,181.3788,180.4568,181.3788,11010.0
2021-07-20 09:50:00,212.43,212.76,212.19,212.76,8187.0,181.3447,181.6264,181.1398,181.6264,8187.0
2021-07-20 09:55:00,212.72,213.4,212.72,213.06,10699.0,181.5922,182.1727,181.5922,181.8825,10699.0
2021-07-20 10:00:00,213.13,213.68,212.92,213.59,16988.0,181.9422,182.4117,181.7629,182.3349,16988.0
2021-07-20 10:05:00,213.67,213.73,213.31,213.45,8212.0,182.4032,182.4544,182.0959,182.2154,8212.0
2021-07-20 10:10:00,213.45,213.45,213.12,213.22,7814.0,182.2154,182.2154,181.9337,182.019,7814.0
2021-07-20 10:15:00,213.26,214.29,213.25,214.23,17514.0,182.0532,182.9325,182.0447,182.8813,17514.0
2021-07-20 10:20:00,214.2,214.26,213.91,214.16,12545.0,182.8556,182.9069,182.6081,182.8215,12545.0
2021-07-20 10:25:00,214.17,214.24,213.9,213.98,12459.0,182.83,182.8898,182.5995,182.6678,12459.0
2021-07-20 10:30:00,213.96,213.96,213.41,213.48,8327.0,182.6508,182.6508,182.1812,182.241,8327.0
2021-07-20 10:35:00,213.48,213.54,213.04,213.09,10529.0,182.241,182.2922,181.8654,181.9081,10529.0
2021-07-20 10:40:00,213.12,213.33,213.09,213.16,5640.0,181.9337,182.113,181.9081,181.9678,5640.0
2021-07-20 10:45:00,213.18,213.54,213.09,213.51,9125.0,181.9849,182.2922,181.9081,182.2666,9125.0
2021-07-20 10:50:00,213.59,213.64,213.01,213.01,9581.0,182.3349,182.3776,181.8398,181.8398,9581.0
2021-07-20 10:55:00,213.04,213.32,212.83,212.93,11129.0,181.8654,182.1044,181.6861,181.7715,11129.0
2021-07-20 11:00:00,212.97,213.17,212.94,213.03,9103.0,181.8056,181.9764,181.78,181.8569,9103.0
2021-07-20 11:05:00,213.04,213.05,212.94,213.05,2672.0,181.8654,181.8739,181.78,181.8739,2672.0
2021-07-20 11:10:00,213.05,213.19,212.92,212.92,9143.0,181.8739,181.9934,181.7629,181.7629,9143.0
2021-07-20 11:15:00,212.93,213.16,212.86,213.11,9673.0,181.7715,181.9678,181.7117,181.9251,9673.0
2021-07-20 11:20:00,213.16,213.34,213.15,213.21,6530.0,181.9678,182.1215,181.9593,182.0105,6530.0
2021-07-20 11:25:00,213.23,213.27,212.8,212.8,10287.0,182.0276,182.0617,181.6605,181.6605,10287.0
2021-07-20 11:30:00,212.81,213.12,212.74,213.06,18224.0,181.669,181.9337,181.6093,181.8825,18224.0
2021-07-20 11:35:00,213.03,213.03,212.39,212.41,7699.0,181.8569,181.8569,181.3105,181.3276,7699.0
2021-07-20 11:40:00,212.47,212.53,212.3,212.38,5503.0,181.3788,181.43,181.2337,181.302,5503.0
2021-07-20 11:45:00,212.36,212.61,212.27,212.42,8675.0,181.2849,181.4983,181.2081,181.3361,8675.0
2021-07-20 11:50:00,212.48,212.73,212.43,212.73,7989.0,181.3873,181.6008,181.3447,181.6008,7989.0
2021-07-20 11:55:00,212.7,213.01,212.67,213.01,12256.0,181.5751,181.8398,181.5495,181.8398,12256.0
2021-07-20 12:00:00,213.06,213.31,212.97,213.06,7686.0,181.8825,182.0959,181.8056,181.8825,7686.0
2021-07-20 12:05:00,212.98,213.0,212.76,212.94,8242.0,181.8142,181.8312,181.6264,181.78,8242.0
2021-07-20 12:10:00,212.93,212.97,212.79,212.89,8863.0,181.7715,181.8056,181.652,181.7373,8863.0
2021-07-20 12:15:00,212.93,213.18,212.92,213.03,5302.0,181.7715,181.9849,181.7629,181.8569,5302.0
2021-07-20 12:20:00,213.01,213.1,212.91,213.1,4235.0,181.8398,181.9166,181.7544,181.9166,4235.0
2021-07-20 12:25:00,213.11,213.12,212.89,213.0,6052.0,181.9251,181.9337,181.7373,181.8312,6052.0
2021-07-20 12:30:00,212.98,213.35,212.97,213.34,7389.0,181.8142,182.13,181.8056,182.1215,7389.0
2021-07-20 12:35:00,213.37,213.39,213.03,213.03,4082.0,182.1471,182.1642,181.8569,181.8569,4082.0
2021-07-20 12:40:00,213.02,213.08,212.85,212.97,4717.0,181.8483,181.8995,181.7032,181.8056,4717.0
2021-07-20 12:45:00,212.91,213.08,212.91,213.05,11764.0,181.7544,181.8995,181.7544,181.8739,11764.0
2021-07-20 12:50:00,213.05,213.09,212.98,213.0,11041.0,181.8739,181.9081,181.8142,181.8312,11041.0
2021-07-20 12:55:00,213.03,213.4,212.98,213.39,15801.0,181.8569,182.1727,181.8142,182.1642,15801.0
2021-07-20 13:00:00,213.38,213.38,212.8,212.81,7676.0,182.1556,182.1556,181.6605,181.669,7676.0
2021-07-20 13:05:00,212.78,212.81,212.53,212.7,10701.0,181.6434,181.669,181.43,181.5751,10701.0
2021-07-20 13:10:00,212.69,212.69,212.5,212.69,8266.0,181.5666,181.5666,181.4044,181.5666,8266.0
2021-07-20 13:15:00,212.67,212.76,212.61,212.61,7332.0,181.5495,181.6264,181.4983,181.4983,7332.0
2021-07-20 13:20:00,212.57,212.61,212.26,212.28,6034.0,181.4642,181.4983,181.1995,181.2166,6034.0
2021-07-20 13:25:00,212.28,212.28,212.14,212.14,8662.0,181.2166,181.2166,181.0971,181.0971,8662.0
2021-07-20 13:30:00,212.19,212.52,212.19,212.52,7552.0,181.1398,181.4215,181.1398,181.4215,7552.0
2021-07-20 13:35:00,212.51,212.51,212.28,212.35,7126.0,181.4129,181.4129,181.2166,181.2764,7126.0
2021-07-20 13:40:00,212.4,212.58,212.26,212.37,7928.0,181.319,181.4727,181.1995,181.2934,7928.0
2021-07-20 13:45:00,212.34,212.5,212.29,212.46,9990.0,181.2678,181.4044,181.2251,181.3703,9990.0
2021-07-20 13:50:00,212.43,212.6,212.43,212.59,6617.0,181.3447,181.4898,181.3447,181.4812,6617.0
2021-07-20 13:55:00,212.56,212.78,212.56,212.6,8539.0,181.4556,181.6434,181.4556,181.4898,8539.0
2021-07-20 14:00:00,212.59,212.77,212.59,212.75,14354.0,181.4812,181.6349,181.4812,181.6178,14354.0
2021-07-20 14:05:00,212.74,212.83,212.72,212.79,10369.0,181.6093,181.6861,181.5922,181.652,10369.0
2021-07-20 14:10:00,212.78,212.85,212.72,212.72,11663.0,181.6434,181.7032,181.5922,181.5922,11663.0
2021-07-20 14:15:00,212.72,212.93,212.71,212.86,43414.0,181.5922,181.7715,181.5837,181.7117,43414.0
2021-07-20 14:20:00,212.8,212.8,212.57,212.73,14357.0,181.6605,181.6605,181.4642,181.6008,14357.0
2021-07-20 14:25:00,212.71,212.75,212.62,212.74,15463.0,181.5837,181.6178,181.5068,181.6093,15463.0
2021-07-20 14:30:00,212.74,212.95,212.71,212.75,15106.0,181.6093,181.7886,181.5837,181.6178,15106.0
2021-07-20 14:35:00,212.71,212.77,212.53,212.55,13876.0,181.5837,181.6349,181.43,181.4471,13876.0
2021-07-20 14:40:00,212.56,212.68,212.46,212.48,7863.0,181.4556,181.5581,181.3703,181.3873,7863.0
2021-07-20 14:45:00,212.51,212.54,212.17,212.17,16975.0,181.4129,181.4386,181.1227,181.1227,16975.0
2021-07-20 14:50:00,212.19,212.46,212.18,212.32,9377.0,181.1398,181.3703,181.1312,181.2507,9377.0
2021-07-20 14:55:00,212.32,212.32,212.09,212.15,16145.0,181.2507,181.2507,181.0544,181.1056,16145.0
2021-07-20 15:00:00,212.2,212.34,212.17,212.31,11174.0,181.1483,181.2678,181.1227,181.2422,11174.0
2021-07-20 15:05:00,212.33,212.47,212.33,212.43,14284.0,181.2593,181.3788,181.2593,181.3447,14284.0
2021-07-20 15:10:00,212.4,212.65,212.37,212.55,20442.0,181.319,181.5325,181.2934,181.4471,20442.0
2021-07-20 15:15:00,212.49,212.55,212.37,212.47,14755.0,181.3959,181.4471,181.2934,181.3788,14755.0
2021-07-20 15:20:00,212.5,212.56,212.36,212.36,17906.0,181.4044,181.4556,181.2849,181.2849,17906.0
2021-07-20 15:25:00,212.38,212.38,212.12,212.19,25316.0,181.302,181.302,181.08,181.1398,25316.0
2021-07-20 15:30:00,212.19,212.35,212.08,212.24,18452.0,181.1398,181.2764,181.0459,181.1825,18452.0
2021-07-20 15:35:00,212.25,212.39,212.11,212.28,16677.0,181.191,181.3105,181.0715,181.2166,16677.0
2021-07-20 15:40:00,212.27,212.41,212.09,212.21,17216.0,181.2081,181.3276,181.0544,181.1568,17216.0
2021-07-20 15:45:00,212.17,212.42,212.16,212.42,24140.0,181.1227,181.3361,181.1142,181.3361,24140.0
2021-07-20 15:50:00,212.52,212.78,212.33,212.73,44932.0,181.4215,181.6434,181.2593,181.6008,44932.0
2021-07-20 15:55:00,212.66,212.78,212.26,212.47,166257.0,181.541,181.6434,181.1995,181.3788,166257.0
2021-07-21 09:30:00,212.66,212.98,212.31,212.73,35900.0,181.541,181.8142,181.2422,181.6008,35900.0
2021-07-21 09:35:00,212.92,213.34,212.59,213.34,12160.0,181.7629,182.1215,181.4812,182.1215,12160.0
2021-07-21 09:40:00,213.28,213.88,213.28,213.77,13000.0,182.0703,182.5825,182.0703,182.4886,13000.0
2021-07-21 09:45:00,213.82,214.4,213.82,214.4,15279.0,182.5312,183.0264,182.5312,183.0264,15279.0
2021-07-21 09:50:00,214.38,214.71,214.28,214.28,14661.0,183.0093,183.291,182.9239,182.9239,14661.0
2021-07-21 09:55:00,214.34,214.34,213.87,213.95,12655.0,182.9752,182.9752,182.5739,182.6422,12655.0
2021-07-21 10:00:00,213.95,214.15,213.91,214.04,6798.0,182.6422,182.813,182.6081,182.7191,6798.0
2021-07-21 10:05:00,213.87,214.11,213.38,213.42,7225.0,182.5739,182.7788,182.1556,182.1898,7225.0
2021-07-21 10:10:00,213.44,213.45,213.09,213.1,6523.0,182.2069,182.2154,181.9081,181.9166,6523.0
2021-07-21 10:15:00,213.15,213.18,212.66,212.69,15720.0,181.9593,181.9849,181.541,181.5666,15720.0
2021-07-21 10:20:00,212.71,213.08,212.58,212.62,20762.0,181.5837,181.8995,181.4727,181.5068,20762.0
2021-07-21 10:25:00,212.61,212.7,212.44,212.5,10344.0,181.4983,181.5751,181.3532,181.4044,10344.0
2021-07-21 10:30:00,212.46,212.79,212.39,212.39,8216.0,181.3703,181.652,181.3105,181.3105,8216.0
2021-07-21 10:35:00,212.42,212.53,212.32,212.4,6239.0,181.3361,181.43,181.2507,181.319,6239.0
2021-07-21 10:40:00,212.42,212.6,212.27,212.51,7589.0,181.3361,181.4898,181.2081,181.4129,7589.0
2021-07-21 10:45:00,212.52,212.69,212.5,212.56,5233.0,181.4215,181.5666,181.4044,181.4556,5233.0
2021-07-21 10:50:00,212.67,212.98,212.66,212.84,7745.0,181.5495,181.8142,181.541,181.6947,7745.0
2021-07-21 10:55:00,212.94,213.13,212.84,213.13,8020.0,181.78,181.9422,181.6947,181.9422,8020.0
2021-07-21 11:00:00,213.06,213.35,213.02,213.2,20264.0,181.8825,182.13,181.8483,182.002,20264.0
2021-07-21 11:05:00,213.21,213.21,212.88,212.91,5064.0,182.0105,182.0105,181.7288,181.7544,5064.0
2021-07-21 11:10:00,212.99,213.05,212.92,212.97,4667.0,181.8227,181.8739,181.7629,181.8056,4667.0
2021-07-21 11:15:00,212.93,213.05,212.93,212.95,3301.0,181.7715,181.8739,181.7715,181.7886,3301.0
2021-07-21 11:20:00,212.93,213.09,212.88,213.02,5558.0,181.7715,181.9081,181.7288,181.8483,5558.0
2021-07-21 11:25:00,213.03,213.07,212.77,212.81,4217.0,181.8569,181.891,181.6349,181.669,4217.0
2021-07-21 11:30:00,212.8,213.14,212.72,213.14,3517.0,181.6605,181.9508,181.5922,181.9508,3517.0
2021-07-21 11:35:00,213.16,213.31,213.1,213.21,8001.0,181.9678,182.0959,181.9166,182.0105,8001.0
2021-07-21 11:40:00,213.18,213.32,213.18,213.24,4721.0,181.9849,182.1044,181.9849,182.0361,4721.0
2021-07-21 11:45:00,213.27,213.34,213.17,213.31,8160.0,182.0617,182.1215,181.9764,182.0959,8160.0
2021-07-21 11:50:00,213.32,213.65,213.32,213.62,10827.0,182.1044,182.3861,182.1044,182.3605,10827.0
2021-07-21 11:55:00,213.63,213.75,213.61,213.62,9116.0,182.3691,182.4715,182.352,182.3605,9116.0
2021-07-21 12:00:00,213.57,213.59,213.41,213.48,8208.0,182.3178,182.3349,182.1812,182.241,8208.0
2021-07-21 12:05:00,213.38,213.49,213.3,213.3,10554.0,182.1556,182.2495,182.0873,182.0873,10554.0
2021-07-21 12:10:00,213.22,213.22,212.91,212.91,3267.0,182.019,182.019,181.7544,181.7544,3267.0
2021-07-21 12:15:00,212.89,212.98,212.8,212.8,4861.0,181.7373,181.8142,181.6605,181.6605,4861.0
2021-07-21 12:20:00,212.79,212.91,212.61,212.75,8397.0,181.652,181.7544,181.4983,181.6178,8397.0
2021-07-21 12:25:00,212.73,212.74,212.54,212.65,4290.0,181.6008,181.6093,181.4386,181.5325,4290.0
2021-07-21 12:30:00,212.59,212.64,212.44,212.53,5538.0,181.4812,181.5239,181.3532,181.43,5538.0
2021-07-21 12:35:00,212.53,212.65,212.47,212.64,4621.0,181.43,181.5325,181.3788,181.5239,4621.0
2021-07-21 12:40:00,212.55,212.72,212.49,212.55,4463.0,181.4471,181.5922,181.3959,181.4471,4463.0
2021-07-21 12:45:00,212.56,212.59,212.26,212.27,5776.0,181.4556,181.4812,181.1995,181.2081,5776.0
2021-07-21 12:50:00,212.28,212.42,212.22,212.41,5818.0,181.2166,181.3361,181.1654,181.3276,5818.0
2021-07-21 12:55:00,212.4,212.42,212.32,212.35,2204.0,181.319,181.3361,181.2507,181.2764,2204.0
2021-07-21 13:00:00,212.36,212.73,212.35,212.63,4909.0,181.2849,181.6008,181.2764,181.5154,4909.0
2021-07-21 13:05:00,212.68,212.71,212.43,212.44,2876.0,181.5581,181.5837,181.3447,181.3532,2876.0
2021-07-21 13:10:00,212.46,212.46,212.3,212.33,7827.0,181.3703,181.3703,181.2337,181.2593,7827.0
2021-07-21 13:15:00,212.36,212.45,212.32,212.39,8579.0,181.2849,181.3617,181.2507,181.3105,8579.0
2021-07-21 13:20:00,212.38,212.49,212.37,212.42,5287.0,181.302,181.3959,181.2934,181.3361,5287.0
2021-07-21 13:25:00,212.46,212.58,212.45,212.55,4024.0,181.3703,181.4727,181.3617,181.4471,4024.0
2021-07-21 13:30:00,212.56,212.66,212.5,212.5,3165.0,181.4556,181.541,181.4044,181.4044,3165.0
2021-07-21 13:35:00,212.48,212.49,212.28,212.31,3740.0,181.3873,181.3959,181.2166,181.2422,3740.0
2021-07-21 13:40:00,212.33,212.53,212.3,212.41,5278.0,181.2593,181.43,181.2337,181.3276,5278.0
2021-07-21 13:45:00,212.44,212.45,212.33,212.33,3315.0,181.3532,181.3617,181.2593,181.2593,3315.0
2021-07-21 13:50:00,212.37,212.48,212.3,212.3,3745.0,181.2934,181.3873,181.2337,181.2337,3745.0
2021-07-21 13:55:00,212.31,212.43,212.26,212.33,5435.0,181.2422,181.3447,181.1995,181.2593,5435.0
2021-07-21 14:00:00,212.39,212.42,212.34,212.42,4747.0,181.3105,181.3361,181.2678,181.3361,4747.0
2021-07-21 14:05:00,212.43,212.52,212.41,212.47,6025.0,181.3447,181.4215,181.3276,181.3788,6025.0
2021-07-21 14:10:00,212.5,212.5,212.37,212.37,3256.0,181.4044,181.4044,181.2934,181.2934,3256.0
2021-07-21 14:15:00,212.43,212.45,212.27,212.35,6216.0,181.3447,181.3617,181.2081,181.2764,6216.0
2021-07-21 14:20:00,212.36,212.52,212.29,212.51,4059.0,181.2849,181.4215,181.2251,181.4129,4059.0
2021-07-21 14:25:00,212.53,212.59,212.5,212.59,2406.0,181.43,181.4812,181.4044,181.4812,2406.0
2021-07-21 14:30:00,212.6,212.67,212.58,212.58,7055.0,181.4898,181.5495,181.4727,181.4727,7055.0
2021-07-21 14:35:00,212.6,212.61,212.44,212.56,2348.0,181.4898,181.4983,181.3532,181.4556,2348.0
2021-07-21 14:40:00,212.55,212.74,212.52,212.6,4288.0,181.4471,181.6093,181.4215,181.4898,4288.0
2021-07-21 14:45:00,212.64,212.69,212.56,212.6,3497.0,181.5239,181.5666,181.4556,181.4898,3497.0
2021-07-21 14:50:00,212.63,212.64,212.57,212.59,2914.0,181.5154,181.5239,181.4642,181.4812,2914.0
2021-07-21 14:55:00,212.64,212.7,212.51,212.62,6415.0,181.5239,181.5751,181.4129,181.5068,6415.0
2021-07-21 15:00:00,212.6,212.61,212.48,212.57,6774.0,181.4898,181.4983,181.3873,181.4642,6774.0
2021-07-21 15:05:00,212.61,212.78,212.6,212.78,5615.0,181.4983,181.6434,181.4898,181.6434,5615.0
2021-07-21 15:10:00,212.77,212.78,212.67,212.73,5793.0,181.6349,181.6434,181.5495,181.6008,5793.0
2021-07-21 15:15:00,212.7,212.86,212.7,212.77,3606.0,181.5751,181.7117,181.5751,181.6349,3606.0
2021-07-21 15:20:00,212.76,212.84,212.72,212.75,7117.0,181.6264,181.6947,181.5922,181.6178,7117.0
2021-07-21 15:25:00,212.71,212.71,212.45,212.56,5607.0,181.5837,181.5837,181.3617,181.4556,5607.0
2021-07-21 15:30:00,212.59,212.72,212.52,212.63,19705.0,181.4812,181.5922,181.4215,181.5154,19705.0
2021-07-21 15:35:00,212.65,212.66,212.49,212.52,7510.0,181.5325,181.541,181.3959,181.4215,7510.0
2021-07-21 15:40:00,212.53,212.65,212.38,212.38,10054.0,181.43,181.5325,181.302,181.302,10054.0
2021-07-21 15:45:00,212.39,212.45,212.3,212.39,36585.0,181.3105,181.3617,181.2337,181.3105,36585.0
2021-07-21 15:50:00,212.38,212.55,212.17,212.51,22930.0,181.302,181.4471,181.1227,181.4129,22930.0
2021-07-21 15:55:00,212.56,212.87,212.43,212.55,114418.0,181.4556,181.7203,181.3447,181.4471,114418.0
2021-07-22 09:30:00,212.36,213.03,211.98,212.41,40053.0,181.2849,181.8569,180.9605,181.3276,40053.0
2021-07-22 09:35:00,212.42,212.42,211.86,212.18,12715.0,181.3361,181.3361,180.8581,181.1312,12715.0
2021-07-22 09:40:00,212.45,212.83,212.37,212.65,6571.0,181.3617,181.6861,181.2934,181.5325,6571.0
2021-07-22 09:45:00,212.65,212.83,212.48,212.49,5332.0,181.5325,181.6861,181.3873,181.3959,5332.0
2021-07-22 09:50:00,212.35,212.61,212.34,212.54,5396.0,181.2764,181.4983,181.2678,181.4386,5396.0
2021-07-22 09:55:00,212.44,212.46,212.23,212.34,3400.0,181.3532,181.3703,181.1739,181.2678,3400.0
2021-07-22 10:00:00,212.34,212.44,212.1,212.3,3683.0,181.2678,181.3532,181.0629,181.2337,3683.0
2021-07-22 10:05:00,212.17,212.29,212.07,212.24,5774.0,181.1227,181.2251,181.0373,181.1825,5774.0
2021-07-22 10:10:00,212.31,212.56,212.31,212.46,16064.0,181.2422,181.4556,181.2422,181.3703,16064.0
2021-07-22 10:15:00,212.45,212.47,212.3,212.36,12241.0,181.3617,181.3788,181.2337,181.2849,12241.0
2021-07-22 10:20:00,212.36,212.65,212.3,212.33,6296.0,181.2849,181.5325,181.2337,181.2593,6296.0
2021-07-22 10:25:00,212.41,212.42,212.11,212.23,6678.0,181.3276,181.3361,181.0715,181.1739,6678.0
2021-07-22 10:30:00,212.32,212.42,212.23,212.26,4052.0,181.2507,181.3361,181.1739,181.1995,4052.0
2021-07-22 10:35:00,212.29,212.42,212.23,212.37,6042.0,181.2251,181.3361,181.1739,181.2934,6042.0
2021-07-22 10:40:00,212.36,212.7,212.36,212.68,7572.0,181.2849,181.5751,181.2849,181.5581,7572.0
2021-07-22 10:45:00,212.68,212.88,212.68,212.72,6993.0,181.5581,181.7288,181.5581,181.5922,6993.0
2021-07-22 10:50:00,212.81,213.43,212.72,213.28,61643.0,181.669,182.1983,181.5922,182.0703,61643.0
2021-07-22 10:55:00,213.34,213.61,213.23,213.58,49986.0,182.1215,182.352,182.0276,182.3264,49986.0
2021-07-22 11:00:00,213.54,213.6,213.07,213.07,9126.0,182.2922,182.3434,181.891,181.891,9126.0
2021-07-22 11:05:00,213.1,213.11,212.82,213.08,10017.0,181.9166,181.9251,181.6776,181.8995,10017.0
2021-07-22 11:10:00,212.99,213.03,212.7,212.78,5678.0,181.8227,181.8569,181.5751,181.6434,5678.0
2021-07-22 11:15:00,212.82,213.18,212.73,213.0,9663.0,181.6776,181.9849,181.6008,181.8312,9663.0
2021-07-22 11:20:00,212.96,213.08,212.96,213.05,4923.0,181.7971,181.8995,181.7971,181.8739,4923.0
2021-07-22 11:25:00,213.11,213.19,212.97,213.06,5438.0,181.9251,181.9934,181.8056,181.8825,5438.0
2021-07-22 11:30:00,213.05,213.22,212.82,212.82,7534.0,181.8739,182.019,181.6776,181.6776,7534.0
2021-07-22 11:35:00,212.89,213.01,212.88,212.93,5934.0,181.7373,181.8398,181.7288,181.7715,5934.0
2021-07-22 11:40:00,212.91,212.91,212.68,212.69,5685.0,181.7544,181.7544,181.5581,181.5666,5685.0
2021-07-22 11:45:00,212.67,212.67,212.53,212.62,4317.0,181.5495,181.5495,181.43,181.5068,4317.0
2021-07-22 11:50:00,212.58,212.68,212.43,212.44,24341.0,181.4727,181.5581,181.3447,181.3532,24341.0
2021-07-22 11:55:00,212.4,212.48,212.37,212.43,4350.0,181.319,181.3873,181.2934,181.3447,4350.0
2021-07-22 12:00:00,212.47,212.8,212.47,212.69,8078.0,181.3788,181.6605,181.3788,181.5666,8078.0
2021-07-22 12:05:00,212.73,213.23,212.67,212.86,25409.0,181.6008,182.0276,181.5495,181.7117,25409.0
2021-07-22 12:10:00,212.85,212.93,212.66,212.68,9855.0,181.7032,181.7715,181.541,181.5581,9855.0
2021-07-22 12:15:00,212.76,213.03,212.74,212.74,13883.0,181.6264,181.8569,181.6093,181.6093,13883.0
2021-07-22 12:20:00,212.71,212.99,212.63,212.94,3738.0,181.5837,181.8227,181.5154,181.78,3738.0
2021-07-22 12:25:00,212.99,213.37,212.99,213.37,8448.0,181.8227,182.1471,181.8227,182.1471,8448.0
2021-07-22 12:30:00,213.29,213.54,213.29,213.36,6336.0,182.0788,182.2922,182.0788,182.1386,6336.0
2021-07-22 12:35:00,213.46,213.72,213.46,213.65,8864.0,182.2239,182.4459,182.2239,182.3861,8864.0
2021-07-22 12:40:00,213.72,213.73,213.62,213.68,3903.0,182.4459,182.4544,182.3605,182.4117,3903.0
2021-07-22 12:45:00,213.69,213.69,213.33,213.34,5296.0,182.4203,182.4203,182.113,182.1215,5296.0
2021-07-22 12:50:00,213.35,213.46,213.29,213.44,5071.0,182.13,182.2239,182.0788,182.2069,5071.0
2021-07-22 12:55:00,213.41,213.52,213.4,213.46,3250.0,182.1812,182.2751,182.1727,182.2239,3250.0
2021-07-22 13:00:00,213.49,213.49,213.22,213.27,4519.0,182.2495,182.2495,182.019,182.0617,4519.0
2021-07-22 13:05:00,213.24,213.28,213.19,213.25,2947.0,182.0361,182.0703,181.9934,182.0447,2947.0
2021-07-22 13:10:00,213.18,213.25,213.14,213.2,4839.0,181.9849,182.0447,181.9508,182.002,4839.0
2021-07-22 13:15:00,213.17,213.17,213.04,213.14,11287.0,181.9764,181.9764,181.8654,181.9508,11287.0
2021-07-22 13:20:00,213.12,213.49,213.12,213.49,16723.0,181.9337,182.2495,181.9337,182.2495,16723.0
2021-07-22 13:25:00,213.5,213.67,213.48,213.51,6332.0,182.2581,182.4032,182.241,182.2666,6332.0
2021-07-22 13:30:00,213.51,213.51,213.38,213.45,3988.0,182.2666,182.2666,182.1556,182.2154,3988.0
2021-07-22 13:35:00,213.44,213.46,213.39,213.39,3185.0,182.2069,182.2239,182.1642,182.1642,3185.0
2021-07-22 13:40:00,213.42,213.42,213.15,213.15,6720.0,182.1898,182.1898,181.9593,181.9593,6720.0
2021-07-22 13:45:00,213.17,213.25,213.09,213.09,7541.0,181.9764,182.0447,181.9081,181.9081,7541.0
2021-07-22 13:50:00,213.1,213.14,212.93,212.99,7136.0,181.9166,181.9508,181.7715,181.8227,7136.0
2021-07-22 13:55:00,212.92,213.1,212.91,213.08,6794.0,181.7629,181.9166,181.7544,181.8995,6794.0
2021-07-22 14:00:00,213.06,213.09,213.0,213.09,7920.0,181.8825,181.9081,181.8312,181.9081,7920.0
2021-07-22 14:05:00,213.1,213.33,213.1,213.15,7260.0,181.9166,182.113,181.9166,181.9593,7260.0
2021-07-22 14:10:00,213.2,213.3,213.17,213.3,4803.0,182.002,182.0873,181.9764,182.0873,4803.0
2021-07-22 14:15:00,213.31,213.31,213.09,213.15,5095.0,182.0959,182.0959,181.9081,181.9593,5095.0
2021-07-22 14:20:00,213.13,213.33,213.11,213.24,5486.0,181.9422,182.113,181.9251,182.0361,5486.0
2021-07-22 14:25:00,213.22,213.23,213.08,213.11,5682.0,182.019,182.0276,181.8995,181.9251,5682.0
2021-07-22 14:30:00,213.1,213.32,213.06,213.23,6780.0,181.9166,182.1044,181.8825,182.0276,6780.0
2021-07-22 14:35:00,213.21,213.24,213.06,213.16,12928.0,182.0105,182.0361,181.8825,181.9678,12928.0
2021-07-22 14:40:00,213.16,213.16,212.98,213.05,17646.0,181.9678,181.9678,181.8142,181.8739,17646.0
2021-07-22 14:45:00,213.05,213.22,213.0,213.19,4966.0,181.8739,182.019,181.8312,181.9934,4966.0
2021-07-22 14:50:00,213.17,213.22,213.11,213.16,3809.0,181.9764,182.019,181.9251,181.9678,3809.0
2021-07-22 14:55:00,213.15,213.28,213.14,213.28,9827.0,181.9593,182.0703,181.9508,182.0703,9827.0
2021-07-22 15:00:00,213.24,213.24,213.02,213.13,5984.0,182.0361,182.0361,181.8483,181.9422,5984.0
2021-07-22 15:05:00,213.13,213.32,213.13,213.26,6935.0,181.9422,182.1044,181.9422,182.0532,6935.0
2021-07-22 15:10:00,213.26,213.32,213.15,213.19,5422.0,182.0532,182.1044,181.9593,181.9934,5422.0
2021-07-22 15:15:00,213.18,213.27,213.14,213.22,8323.0,181.9849,182.0617,181.9508,182.019,8323.0
2021-07-22 15:20:00,213.19,213.31,213.11,213.12,7414.0,181.9934,182.0959,181.9251,181.9337,7414.0
2021-07-22 15:25:00,213.12,213.25,213.06,213.14,9153.0,181.9337,182.0447,181.8825,181.9508,9153.0
2021-07-22 15:30:00,213.13,213.13,212.96,213.0,16693.0,181.9422,181.9422,181.7971,181.8312,16693.0
2021-07-22 15:35:00,213.02,213.16,212.89,213.12,18127.0,181.8483,181.9678,181.7373,181.9337,18127.0
2021-07-22 15:40:00,213.08,213.35,213.02,213.34,24654.0,181.8995,182.13,181.8483,182.1215,24654.0
2021-07-22 15:45:00,213.31,213.49,213.23,213.28,28825.0,182.0959,182.2495,182.0276,182.0703,28825.0
2021-07-22 15:50:00,213.2,213.39,212.99,213.25,43724.0,182.002,182.1642,181.8227,182.0447,43724.0
2021-07-22 15:55:00,213.24,213.44,213.05,213.21,92656.0,182.0361,182.2069,181.8739,182.0105,92656.0
2021-07-23 09:30:00,212.99,213.25,212.29,212.58,47261.0,181.8227,182.0447,181.2251,181.4727,47261.0
2021-07-23 09:35:00,212.44,212.5,211.89,212.05,17934.0,181.3532,181.4044,180.8837,181.0203,17934.0
2021-07-23 09:40:00,212.09,212.82,212.09,212.65,12715.0,181.0544,181.6776,181.0544,181.5325,12715.0
2021-07-23 09:45:00,212.65,212.99,212.54,212.9,8301.0,181.5325,181.8227,181.4386,181.7459,8301.0
2021-07-23 09:50:00,212.78,212.87,212.05,212.12,11516.0,181.6434,181.7203,181.0203,181.08,11516.0
2021-07-23 09:55:00,212.15,212.18,211.85,212.02,8512.0,181.1056,181.1312,180.8495,180.9946,8512.0
2021-07-23 10:00:00,212.05,212.36,211.92,212.23,27654.0,181.0203,181.2849,180.9093,181.1739,27654.0
2021-07-23 10:05:00,212.21,212.72,212.1,212.51,26107.0,181.1568,181.5922,181.0629,181.4129,26107.0
2021-07-23 10:10:00,212.56,212.7,212.37,212.5,10549.0,181.4556,181.5751,181.2934,181.4044,10549.0
2021-07-23 10:15:00,212.43,212.57,212.26,212.28,8527.0,181.3447,181.4642,181.1995,181.2166,8527.0
2021-07-23 10:20:00,212.26,212.58,212.13,212.45,11837.0,181.1995,181.4727,181.0886,181.3617,11837.0
2021-07-23 10:25:00,212.45,212.74,212.45,212.64,13255.0,181.3617,181.6093,181.3617,181.5239,13255.0
2021-07-23 10:30:00,212.59,212.63,212.27,212.27,8410.0,181.4812,181.5154,181.2081,181.2081,8410.0
2021-07-23 10:35:00,212.34,212.48,212.28,212.38,12680.0,181.2678,181.3873,181.2166,181.302,12680.0
2021-07-23 10:40:00,212.4,212.77,212.4,212.73,13374.0,181.319,181.6349,181.319,181.6008,13374.0
2021-07-23 10:45:00,212.75,212.81,212.67,212.78,19901.0,181.6178,181.669,181.5495,181.6434,19901.0
2021-07-23 10:50:00,212.78,213.15,212.77,213.15,12628.0,181.6434,181.9593,181.6349,181.9593,12628.0
2021-07-23 10:55:00,213.15,213.16,212.86,212.9,12389.0,181.9593,181.9678,181.7117,181.7459,12389.0
2021-07-23 11:00:00,212.88,212.88,212.66,212.77,16072.0,181.7288,181.7288,181.541,181.6349,16072.0
2021-07-23 11:05:00,212.76,212.76,212.57,212.63,13050.0,181.6264,181.6264,181.4642,181.5154,13050.0
2021-07-23 11:10:00,212.68,212.75,212.33,212.45,13119.0,181.5581,181.6178,181.2593,181.3617,13119.0
2021-07-23 11:15:00,212.41,212.64,212.4,212.53,13716.0,181.3276,181.5239,181.319,181.43,13716.0
2021-07-23 11:20:00,212.51,212.53,212.35,212.48,6716.0,181.4129,181.43,181.2764,181.3873,6716.0
2021-07-23 11:25:00,212.46,212.55,212.39,212.46,6624.0,181.3703,181.4471,181.3105,181.3703,6624.0
2021-07-23 11:30:00,212.53,212.55,212.27,212.33,13417.0,181.43,181.4471,181.2081,181.2593,13417.0
2021-07-23 11:35:00,212.3,212.63,212.29,212.62,48817.0,181.2337,181.5154,181.2251,181.5068,48817.0
2021-07-23 11:40:00,212.65,212.72,212.39,212.4,18770.0,181.5325,181.5922,181.3105,181.319,18770.0
2021-07-23 11:45:00,212.37,212.4,212.1,212.11,7741.0,181.2934,181.319,181.0629,181.0715,7741.0
2021-07-23 11:50:00,212.13,212.17,211.72,211.8,12909.0,181.0886,181.1227,180.7385,180.8068,12909.0
2021-07-23 11:55:00,211.8,211.85,211.56,211.56,10527.0,180.8068,180.8495,180.602,180.602,10527.0
2021-07-23 12:00:00,211.67,212.07,211.59,211.92,11625.0,180.6959,181.0373,180.6276,180.9093,11625.0
2021-07-23 12:05:00,211.89,212.0,211.78,211.81,8804.0,180.8837,180.9776,180.7898,180.8154,8804.0
2021-07-23 12:10:00,211.87,212.02,211.81,211.92,8139.0,180.8666,180.9946,180.8154,180.9093,8139.0
2021-07-23 12:15:00,211.97,211.98,211.89,211.89,3403.0,180.952,180.9605,180.8837,180.8837,3403.0
2021-07-23 12:20:00,211.88,211.9,211.77,211.82,3384.0,180.8751,180.8922,180.7812,180.8239,3384.0
2021-07-23 12:25:00,211.75,211.79,211.54,211.66,6524.0,180.7642,180.7983,180.5849,180.6873,6524.0
2021-07-23 12:30:00,211.65,211.79,211.62,211.63,3971.0,180.6788,180.7983,180.6532,180.6617,3971.0
2021-07-23 12:35:00,211.65,211.66,211.52,211.64,4463.0,180.6788,180.6873,180.5678,180.6703,4463.0
2021-07-23 12:40:00,211.65,211.79,211.64,211.66,9031.0,180.6788,180.7983,180.6703,180.6873,9031.0
2021-07-23 12:45:00,211.64,211.7,211.52,211.56,10937.0,180.6703,180.7215,180.5678,180.602,10937.0
2021-07-23 12:50:00,211.56,211.78,211.56,211.72,3720.0,180.602,180.7898,180.602,180.7385,3720.0
2021-07-23 12:55:00,211.67,211.83,211.67,211.76,10139.0,180.6959,180.8324,180.6959,180.7727,10139.0
2021-07-23 13:00:00,211.76,212.07,211.75,212.05,10832.0,180.7727,181.0373,180.7642,181.0203,10832.0
2021-07-23 13:05:00,212.07,212.14,212.03,212.05,4630.0,181.0373,181.0971,181.0032,181.0203,4630.0
2021-07-23 13:10:00,212.03,212.05,211.94,212.01,10468.0,181.0032,181.0203,180.9264,180.9861,10468.0
2021-07-23 13:15:00,212.0,212.14,211.95,212.14,5614.0,180.9776,181.0971,180.9349,181.0971,5614.0
2021-07-23 13:20:00,212.11,212.11,211.82,211.82,9005.0,181.0715,181.0715,180.8239,180.8239,9005.0
2021-07-23 13:25:00,211.81,211.87,211.65,211.67,16553.0,180.8154,180.8666,180.6788,180.6959,16553.0
2021-07-23 13:30:00,211.68,211.69,211.39,211.39,18219.0,180.7044,180.7129,180.4568,180.4568,18219.0
2021-07-23 13:35:00,211.39,211.56,211.39,211.49,18084.0,180.4568,180.602,180.4568,180.5422,18084.0
2021-07-23 13:40:00,211.49,211.55,211.45,211.55,11118.0,180.5422,180.5934,180.5081,180.5934,11118.0
2021-07-23 13:45:00,211.55,211.66,211.51,211.66,8440.0,180.5934,180.6873,180.5593,180.6873,8440.0
2021-07-23 13:50:00,211.65,211.72,211.51,211.57,6089.0,180.6788,180.7385,180.5593,180.6105,6089.0
2021-07-23 13:55:00,211.57,211.61,211.5,211.56,5740.0,180.6105,180.6446,180.5507,180.602,5740.0
2021-07-23 14:00:00,211.57,211.63,211.45,211.53,12091.0,180.6105,180.6617,180.5081,180.5763,12091.0
2021-07-23 14:05:00,211.57,211.73,211.57,211.69,11524.0,180.6105,180.7471,180.6105,180.7129,11524.0
2021-07-23 14:10:00,211.68,211.69,211.29,211.29,11792.0,180.7044,180.7129,180.3715,180.3715,11792.0
2021-07-23 14:15:00,211.32,211.38,211.18,211.21,11726.0,180.3971,180.4483,180.2776,180.3032,11726.0
2021-07-23 14:20:00,211.21,211.25,211.06,211.1,12048.0,180.3032,180.3373,180.1751,180.2093,12048.0
2021-07-23 14:25:00,211.08,211.15,210.94,211.15,19569.0,180.1922,180.252,180.0727,180.252,19569.0
2021-07-23 14:30:00,211.15,211.26,211.04,211.26,9143.0,180.252,180.3459,180.1581,180.3459,9143.0
2021-07-23 14:35:00,211.27,211.31,211.07,211.3,9377.0,180.3544,180.3885,180.1837,180.38,9377.0
2021-07-23 14:40:00,211.26,211.31,211.14,211.28,14616.0,180.3459,180.3885,180.2434,180.3629,14616.0
2021-07-23 14:45:00,211.27,211.27,211.2,211.22,12101.0,180.3544,180.3544,180.2946,180.3117,12101.0
2021-07-23 14:50:00,211.22,211.33,211.21,211.33,13872.0,180.3117,180.4056,180.3032,180.4056,13872.0
2021-07-23 14:55:00,211.33,211.46,211.33,211.36,19841.0,180.4056,180.5166,180.4056,180.4312,19841.0
2021-07-23 15:00:00,211.4,211.41,211.23,211.34,24499.0,180.4654,180.4739,180.3202,180.4142,24499.0
2021-07-23 15:05:00,211.33,211.33,211.09,211.14,9821.0,180.4056,180.4056,180.2007,180.2434,9821.0
2021-07-23 15:10:00,211.16,211.16,211.04,211.06,31591.0,180.2605,180.2605,180.1581,180.1751,31591.0
2021-07-23 15:15:00,211.07,211.33,211.03,211.3,22257.0,180.1837,180.4056,180.1495,180.38,22257.0
2021-07-23 15:20:00,211.33,211.44,211.33,211.41,10798.0,180.4056,180.4995,180.4056,180.4739,10798.0
2021-07-23 15:25:00,211.43,211.61,211.39,211.58,22655.0,180.491,180.6446,180.4568,180.619,22655.0
2021-07-23 15:30:00,211.59,211.69,211.52,211.65,25841.0,180.6276,180.7129,180.5678,180.6788,25841.0
2021-07-23 15:35:00,211.63,211.83,211.63,211.82,28601.0,180.6617,180.8324,180.6617,180.8239,28601.0
2021-07-23 15:40:00,211.77,211.95,211.77,211.84,26829.0,180.7812,180.9349,180.7812,180.841,26829.0
2021-07-23 15:45:00,211.86,211.87,211.69,211.69,34155.0,180.8581,180.8666,180.7129,180.7129,34155.0
2021-07-23 15:50:00,211.7,211.75,211.6,211.7,66338.0,180.7215,180.7642,180.6361,180.7215,66338.0
2021-07-23 15:55:00,211.69,211.7,211.3,211.62,161770.0,180.7129,180.7215,180.38,180.6532,161770.0
2021-07-26 09:30:00,211.2,211.43,210.93,211.39,35133.0,180.2946,180.491,180.0641,180.4568,35133.0
2021-07-26 09:35:00,211.24,212.24,211.22,211.96,19264.0,180.3288,181.1825,180.3117,180.9434,19264.0
2021-07-26 09:40:00,212.04,212.25,211.55,211.59,23046.0,181.0117,181.191,180.5934,180.6276,23046.0
2021-07-26 09:45:00,211.62,211.78,211.09,211.27,93441.0,180.6532,180.7898,180.2007,180.3544,93441.0
2021-07-26 09:50:00,211.24,211.71,211.24,211.32,19107.0,180.3288,180.73,180.3288,180.3971,19107.0
2021-07-26 09:55:00,211.27,211.32,210.96,210.96,14630.0,180.3544,180.3971,180.0898,180.0898,14630.0
2021-07-26 10:00:00,210.97,211.02,210.5,210.5,13587.0,180.0983,180.141,179.6971,179.6971,13587.0
2021-07-26 10:05:00,210.42,210.46,210.14,210.24,12143.0,179.6288,179.6629,179.3898,179.4751,12143.0
2021-07-26 10:10:00,210.2,210.26,209.5,209.56,28687.0,179.441,179.4922,178.8434,178.8946,28687.0
2021-07-26 10:15:00,209.49,210.42,209.36,210.13,25130.0,178.8349,179.6288,178.7239,179.3812,25130.0
2021-07-26 10:20:00,210.09,210.17,209.92,209.94,10190.0,179.3471,179.4154,179.2019,179.219,10190.0
2021-07-26 10:25:00,209.96,210.34,209.84,210.34,17852.0,179.2361,179.5605,179.1337,179.5605,17852.0
2021-07-26 10:30:00,210.34,210.42,209.86,210.07,24030.0,179.5605,179.6288,179.1507,179.33,24030.0
2021-07-26 10:35:00,210.05,210.2,209.99,210.01,10089.0,179.3129,179.441,179.2617,179.2788,10089.0
2021-07-26 10:40:00,210.06,210.21,209.94,209.99,13522.0,179.3215,179.4495,179.219,179.2617,13522.0
2021-07-26 10:45:00,209.96,210.43,209.96,210.43,15190.0,179.2361,179.6373,179.2361,179.6373,15190.0
2021-07-26 10:50:00,210.42,210.42,210.03,210.31,11088.0,179.6288,179.6288,179.2958,179.5349,11088.0
2021-07-26 10:55:00,210.31,210.39,210.04,210.13,9064.0,179.5349,179.6032,179.3044,179.3812,9064.0
2021-07-26 11:00:00,210.1,210.17,209.93,210.04,18501.0,179.3556,179.4154,179.2105,179.3044,18501.0
2021-07-26 11:05:00,210.05,210.29,210.03,210.17,8593.0,179.3129,179.5178,179.2958,179.4154,8593.0
2021-07-26 11:10:00,210.19,210.44,210.18,210.4,10378.0,179.4324,179.6459,179.4239,179.6117,10378.0
2021-07-26 11:15:00,210.37,210.48,210.3,210.43,12053.0,179.5861,179.68,179.5263,179.6373,12053.0
2021-07-26 11:20:00,210.42,210.49,210.39,210.43,12843.0,179.6288,179.6885,179.6032,179.6373,12843.0
2021-07-26 11:25:00,210.42,210.49,210.3,210.31,13479.0,179.6288,179.6885,179.5263,179.5349,13479.0
2021-07-26 11:30:00,210.32,210.6,210.23,210.45,14732.0,179.5434,179.7824,179.4666,179.6544,14732.0
2021-07-26 11:35:00,210.42,210.6,210.23,210.31,15342.0,179.6288,179.7824,179.4666,179.5349,15342.0
2021-07-26 11:40:00,210.28,210.29,209.75,209.78,18335.0,179.5093,179.5178,179.0568,179.0824,18335.0
2021-07-26 11:45:00,209.73,209.91,209.66,209.66,13154.0,179.0397,179.1934,178.98,178.98,13154.0
2021-07-26 11:50:00,209.67,209.87,209.64,209.68,15471.0,178.9885,179.1593,178.9629,178.9971,15471.0
2021-07-26 11:55:00,209.66,209.66,209.35,209.47,13908.0,178.98,178.98,178.7154,178.8178,13908.0
2021-07-26 12:00:00,209.47,209.51,209.39,209.5,12624.0,178.8178,178.8519,178.7495,178.8434,12624.0
2021-07-26 12:05:00,209.5,209.59,209.4,209.58,13559.0,178.8434,178.9202,178.758,178.9117,13559.0
2021-07-26 12:10:00,209.56,209.6,209.47,209.58,10891.0,178.8946,178.9288,178.8178,178.9117,10891.0
2021-07-26 12:15:00,209.58,209.87,209.58,209.87,11847.0,178.9117,179.1593,178.9117,179.1593,11847.0
2021-07-26 12:20:00,209.87,209.97,209.78,209.8,8435.0,179.1593,179.2446,179.0824,179.0995,8435.0
2021-07-26 12:25:00,209.79,209.84,209.7,209.71,7051.0,179.091,179.1337,179.0141,179.0227,7051.0
2021-07-26 12:30:00,209.73,209.93,209.73,209.91,4819.0,179.0397,179.2105,179.0397,179.1934,4819.0
2021-07-26 12:35:00,209.91,210.17,209.86,210.09,9373.0,179.1934,179.4154,179.1507,179.3471,9373.0
2021-07-26 12:40:00,210.06,210.07,209.75,209.78,6022.0,179.3215,179.33,179.0568,179.0824,6022.0
2021-07-26 12:45:00,209.81,209.85,209.56,209.59,10097.0,179.108,179.1422,178.8946,178.9202,10097.0
2021-07-26 12:50:00,209.59,209.86,209.57,209.77,4136.0,178.9202,179.1507,178.9032,179.0739,4136.0
2021-07-26 12:55:00,209.74,209.9,209.72,209.86,11464.0,179.0483,179.1849,179.0312,179.1507,11464.0
2021-07-26 13:00:00,209.87,209.91,209.71,209.73,7826.0,179.1593,179.1934,179.0227,179.0397,7826.0
2021-07-26 13:05:00,209.72,209.88,209.71,209.83,6681.0,179.0312,179.1678,179.0227,179.1251,6681.0
2021-07-26 13:10:00,209.83,209.91,209.76,209.91,9137.0,179.1251,179.1934,179.0654,179.1934,9137.0
2021-07-26 13:15:00,209.92,210.0,209.89,209.98,7255.0,179.2019,179.2702,179.1763,179.2532,7255.0
2021-07-26 13:20:00,210.03,210.06,209.81,209.84,19513.0,179.2958,179.3215,179.108,179.1337,19513.0
2021-07-26 13:25:00,209.81,209.89,209.63,209.79,18359.0,179.108,179.1763,178.9544,179.091,18359.0
2021-07-26 13:30:00,209.81,209.91,209.7,209.71,5462.0,179.108,179.1934,179.0141,179.0227,5462.0
2021-07-26 13:35:00,209.71,210.24,209.68,210.23,15292.0,179.0227,179.4751,178.9971,179.4666,15292.0
2021-07-26 13:40:00,210.24,210.29,209.9,209.98,10534.0,179.4751,179.5178,179.1849,179.2532,10534.0
2021-07-26 13:45:00,209.97,210.05,209.78,209.98,10711.0,179.2446,179.3129,179.0824,179.2532,10711.0
2021-07-26 13:50:00,210.08,210.28,210.05,210.27,9369.0,179.3385,179.5093,179.3129,179.5007,9369.0
2021-07-26 13:55:00,210.25,210.28,210.03,210.09,16323.0,179.4837,179.5093,179.2958,179.3471,16323.0
2021-07-26 14:00:00,210.09,210.18,210.02,210.02,7196.0,179.3471,179.4239,179.2873,179.2873,7196.0
2021-07-26 14:05:00,210.03,210.06,209.73,209.74,12362.0,179.2958,179.3215,179.0397,179.0483,12362.0
2021-07-26 14:10:00,209.75,209.84,209.46,209.63,18280.0,179.0568,179.1337,178.8093,178.9544,18280.0
2021-07-26 14:15:00,209.63,209.77,209.63,209.75,12016.0,178.9544,179.0739,178.9544,179.0568,12016.0
2021-07-26 14:20:00,209.72,209.86,209.62,209.74,13566.0,179.0312,179.1507,178.9458,179.0483,13566.0
2021-07-26 14:25:00,209.76,209.79,209.56,209.72,11118.0,179.0654,179.091,178.8946,179.0312,11118.0
2021-07-26 14:30:00,209.73,210.06,209.7,210.05,13521.0,179.0397,179.3215,179.0141,179.3129,13521.0
2021-07-26 14:35:00,210.03,210.08,209.95,210.06,9736.0,179.2958,179.3385,179.2276,179.3215,9736.0
2021-07-26 14:40:00,210.05,210.17,210.04,210.05,11226.0,179.3129,179.4154,179.3044,179.3129,11226.0
2021-07-26 14:45:00,210.03,210.13,209.88,210.11,18278.0,179.2958,179.3812,179.1678,179.3641,18278.0
2021-07-26 14:50:00,210.08,210.13,209.79,209.84,15138.0,179.3385,179.3812,179.091,179.1337,15138.0
2021-07-26 14:55:00,209.85,210.12,209.85,210.1,8616.0,179.1422,179.3727,179.1422,179.3556,8616.0
2021-07-26 15:00:00,210.13,210.27,210.09,210.24,12215.0,179.3812,179.5007,179.3471,179.4751,12215.0
2021-07-26 15:05:00,210.22,210.25,210.1,210.1,17500.0,179.458,179.4837,179.3556,179.3556,17500.0
2021-07-26 15:10:00,210.12,210.14,209.94,209.97,15211.0,179.3727,179.3898,179.219,179.2446,15211.0
2021-07-26 15:15:00,210.0,210.12,209.96,210.03,18894.0,179.2702,179.3727,179.2361,179.2958,18894.0
2021-07-26 15:20:00,210.04,210.14,209.99,210.0,30487.0,179.3044,179.3898,179.2617,179.2702,30487.0
2021-07-26 15:25:00,210.01,210.06,209.91,209.94,25349.0,179.2788,179.3215,179.1934,179.219,25349.0
2021-07-26 15:30:00,209.97,209.99,209.82,209.94,23936.0,179.2446,179.2617,179.1166,179.219,23936.0
2021-07-26 15:35:00,209.96,210.06,209.76,209.95,38655.0,179.2361,179.3215,179.0654,179.2276,38655.0
2021-07-26 15:40:00,209.97,210.01,209.79,209.82,35693.0,179.2446,179.2788,179.091,179.1166,35693.0
2021-07-26 15:45:00,209.8,209.8,209.56,209.56,43852.0,179.0995,179.0995,178.8946,178.8946,43852.0
2021-07-26 15:50:00,209.59,209.73,209.52,209.59,113870.0,178.9202,179.0397,178.8605,178.9202,113870.0
2021-07-26 15:55:00,209.59,209.95,209.48,209.94,155024.0,178.9202,179.2276,178.8263,179.219,155024.0
2021-07-27 09:30:00,198.07,198.07,195.26,196.23,456209.0,169.086,169.086,166.6872,167.5152,456209.0
2021-07-27 09:35:00,196.19,196.19,193.1,193.37,424828.0,167.4811,167.4811,164.8433,165.0737,424828.0
2021-07-27 09:40:00,193.3,194.34,192.29,192.67,359711.0,165.014,165.9018,164.1518,164.4762,359711.0
2021-07-27 09:45:00,192.64,193.2,192.25,192.42,264893.0,164.4506,164.9286,164.1176,164.2628,264893.0
2021-07-27 09:50:00,192.29,192.59,190.93,190.93,635147.0,164.1518,164.4079,162.9908,162.9908,635147.0
2021-07-27 09:55:00,190.89,192.07,190.52,191.91,258115.0,162.9566,163.964,162.6408,163.8274,258115.0
2021-07-27 10:00:00,191.9,192.04,190.41,190.6,231722.0,163.8189,163.9384,162.5469,162.7091,231722.0
2021-07-27 10:05:00,190.51,191.42,190.27,190.31,196555.0,162.6323,163.4091,162.4274,162.4615,196555.0
2021-07-27 10:10:00,190.32,192.23,190.26,191.5,285195.0,162.4701,164.1006,162.4188,163.4774,285195.0
2021-07-27 10:15:00,191.51,191.93,191.01,191.39,159081.0,163.4859,163.8445,163.0591,163.3835,159081.0
2021-07-27 10:20:00,191.47,192.18,191.21,192.0,251617.0,163.4518,164.0579,163.2298,163.9042,251617.0
2021-07-27 10:25:00,191.95,191.98,190.9,191.54,242671.0,163.8615,163.8871,162.9652,163.5115,242671.0
2021-07-27 10:30:00,191.45,191.73,190.84,191.09,122117.0,163.4347,163.6737,162.914,163.1274,122117.0
2021-07-27 10:35:00,191.14,191.93,191.07,191.7,97038.0,163.1701,163.8445,163.1103,163.6481,97038.0
2021-07-27 10:40:00,191.71,192.0,191.45,191.78,140839.0,163.6567,163.9042,163.4347,163.7164,140839.0
2021-07-27 10:45:00,191.81,192.05,191.5,191.86,147101.0,163.742,163.9469,163.4774,163.7847,147101.0
2021-07-27 10:50:00,191.9,192.1,191.62,192.01,127251.0,163.8189,163.9896,163.5798,163.9128,127251.0
2021-07-27 10:55:00,192.0,192.72,191.72,192.43,183163.0,163.9042,164.5189,163.6652,164.2713,183163.0
2021-07-27 11:00:00,192.36,192.69,192.09,192.35,134392.0,164.2115,164.4932,163.981,164.203,134392.0
2021-07-27 11:05:00,192.35,192.35,191.52,191.59,112069.0,164.203,164.203,163.4945,163.5542,112069.0
2021-07-27 11:10:00,191.64,192.6,191.59,192.25,111728.0,163.5969,164.4164,163.5542,164.1176,111728.0
2021-07-27 11:15:00,192.33,192.45,191.86,191.92,103386.0,164.1859,164.2884,163.7847,163.8359,103386.0
2021-07-27 11:20:00,191.97,192.89,191.77,192.18,124122.0,163.8786,164.664,163.7079,164.0579,124122.0
2021-07-27 11:25:00,192.14,192.25,191.43,191.66,149724.0,164.0237,164.1176,163.4176,163.614,149724.0
2021-07-27 11:30:00,191.67,192.16,191.43,191.58,97476.0,163.6225,164.0408,163.4176,163.5457,97476.0
2021-07-27 11:35:00,191.67,192.3,191.47,192.1,68752.0,163.6225,164.1603,163.4518,163.9896,68752.0
2021-07-27 11:40:00,192.08,192.69,192.08,192.61,68118.0,163.9725,164.4932,163.9725,164.425,68118.0
2021-07-27 11:45:00,192.58,192.58,191.75,191.82,65085.0,164.3993,164.3993,163.6908,163.7506,65085.0
2021-07-27 11:50:00,191.82,193.15,191.68,193.12,135619.0,163.7506,164.8859,163.631,164.8603,135619.0
2021-07-27 11:55:00,193.12,193.13,192.41,192.81,87989.0,164.8603,164.8689,164.2542,164.5957,87989.0
2021-07-27 12:00:00,192.91,193.05,192.44,193.05,99469.0,164.6811,164.8006,164.2798,164.8006,99469.0
2021-07-27 12:05:00,193.03,193.09,192.44,192.59,109767.0,164.7835,164.8347,164.2798,164.4079,109767.0
2021-07-27 12:10:00,192.58,192.64,192.29,192.47,69355.0,164.3993,164.4506,164.1518,164.3054,69355.0
2021-07-27 12:15:00,192.47,192.66,192.26,192.62,58775.0,164.3054,164.4676,164.1262,164.4335,58775.0
2021-07-27 12:20:00,192.66,192.71,192.37,192.42,34799.0,164.4676,164.5103,164.2201,164.2628,34799.0
2021-07-27 12:25:00,192.4,192.83,192.31,192.5,47493.0,164.2457,164.6128,164.1689,164.3311,47493.0
2021-07-27 12:30:00,192.55,192.63,191.85,192.61,124294.0,164.3737,164.442,163.7762,164.425,124294.0
2021-07-27 12:35:00,192.62,193.3,192.6,193.21,107613.0,164.4335,165.014,164.4164,164.9372,107613.0
2021-07-27 12:40:00,193.28,193.49,193.06,193.27,121016.0,164.9969,165.1762,164.8091,164.9884,121016.0
2021-07-27 12:45:00,193.28,193.41,193.11,193.37,58689.0,164.9969,165.1079,164.8518,165.0737,58689.0
2021-07-27 12:50:00,193.33,193.7,193.25,193.43,68706.0,165.0396,165.3555,164.9713,165.125,68706.0
2021-07-27 12:55:00,193.44,193.48,193.1,193.13,55158.0,165.1335,165.1676,164.8433,164.8689,55158.0
2021-07-27 13:00:00,193.11,193.27,192.81,192.91,52769.0,164.8518,164.9884,164.5957,164.6811,52769.0
2021-07-27 13:05:00,192.93,193.14,192.75,192.92,44431.0,164.6981,164.8774,164.5445,164.6896,44431.0
2021-07-27 13:10:00,192.88,193.04,192.58,192.65,47227.0,164.6554,164.792,164.3993,164.4591,47227.0
2021-07-27 13:15:00,192.61,193.13,192.57,192.92,48412.0,164.425,164.8689,164.3908,164.6896,48412.0
2021-07-27 13:20:00,192.94,192.99,192.41,192.46,72222.0,164.7067,164.7493,164.2542,164.2969,72222.0
2021-07-27 13:25:00,192.45,192.62,192.35,192.54,72389.0,164.2884,164.4335,164.203,164.3652,72389.0
2021-07-27 13:30:00,192.55,192.57,192.35,192.55,50486.0,164.3737,164.3908,164.203,164.3737,50486.0
2021-07-27 13:35:00,192.5,193.18,192.48,193.05,46227.0,164.3311,164.9115,164.314,164.8006,46227.0
2021-07-27 13:40:00,193.06,193.63,192.84,193.42,51513.0,164.8091,165.2957,164.6213,165.1164,51513.0
2021-07-27 13:45:00,193.37,194.09,193.32,193.83,160277.0,165.0737,165.6884,165.0311,165.4664,160277.0
2021-07-27 13:50:00,193.8,193.9,193.58,193.86,42919.0,165.4408,165.5262,165.253,165.492,42919.0
2021-07-27 13:55:00,193.89,194.03,193.71,193.9,78303.0,165.5176,165.6372,165.364,165.5262,78303.0
2021-07-27 14:00:00,193.98,194.06,193.49,193.74,76285.0,165.5945,165.6628,165.1762,165.3896,76285.0
2021-07-27 14:05:00,193.75,193.98,193.4,193.59,55995.0,165.3981,165.5945,165.0994,165.2615,55995.0
2021-07-27 14:10:00,193.62,193.96,193.41,193.88,42073.0,165.2872,165.5774,165.1079,165.5091,42073.0
2021-07-27 14:15:00,193.93,194.57,193.9,194.47,92064.0,165.5518,166.0981,165.5262,166.0128,92064.0
2021-07-27 14:20:00,194.44,194.93,194.31,194.9,58863.0,165.9872,166.4055,165.8762,166.3799,58863.0
2021-07-27 14:25:00,194.91,195.38,194.7,195.31,122208.0,166.3884,166.7896,166.2091,166.7299,122208.0
2021-07-27 14:30:00,195.29,195.87,195.26,195.44,118652.0,166.7128,167.2079,166.6872,166.8408,118652.0
2021-07-27 14:35:00,195.48,195.81,195.24,195.81,81679.0,166.875,167.1567,166.6701,167.1567,81679.0
2021-07-27 14:40:00,195.75,195.99,195.59,195.59,91763.0,167.1055,167.3104,166.9689,166.9689,91763.0
2021-07-27 14:45:00,195.61,195.99,195.59,195.91,63147.0,166.986,167.3104,166.9689,167.2421,63147.0
2021-07-27 14:50:00,195.91,195.99,195.43,195.48,43980.0,167.2421,167.3104,166.8323,166.875,43980.0
2021-07-27 14:55:00,195.45,195.46,194.76,194.91,65789.0,166.8494,166.8579,166.2603,166.3884,65789.0
2021-07-27 15:00:00,194.91,195.13,194.74,195.11,59895.0,166.3884,166.5762,166.2433,166.5591,59895.0
2021-07-27 15:05:00,195.12,195.69,195.12,195.5,57930.0,166.5677,167.0543,166.5677,166.8921,57930.0
2021-07-27 15:10:00,195.5,195.69,195.44,195.61,50071.0,166.8921,167.0543,166.8408,166.986,50071.0
2021-07-27 15:15:00,195.61,195.79,195.42,195.69,47505.0,166.986,167.1396,166.8238,167.0543,47505.0
2021-07-27 15:20:00,195.77,195.9,195.36,195.36,61525.0,167.1225,167.2335,166.7725,166.7725,61525.0
2021-07-27 15:25:00,195.38,195.5,195.0,195.17,79451.0,166.7896,166.8921,166.4652,166.6103,79451.0
2021-07-27 15:30:00,195.26,195.32,194.84,195.2,81784.0,166.6872,166.7384,166.3286,166.636,81784.0
2021-07-27 15:35:00,195.2,195.2,194.73,194.87,88847.0,166.636,166.636,166.2347,166.3542,88847.0
2021-07-27 15:40:00,194.85,194.92,194.51,194.8,97073.0,166.3372,166.3969,166.0469,166.2945,97073.0
2021-07-27 15:45:00,194.79,195.23,194.71,195.1,108709.0,166.286,166.6616,166.2177,166.5506,108709.0
2021-07-27 15:50:00,195.1,195.52,194.97,195.04,195614.0,166.5506,166.9091,166.4396,166.4994,195614.0
2021-07-27 15:55:00,195.1,195.78,195.01,195.19,385598.0,166.5506,167.1311,166.4738,166.6274,385598.0
2021-07-28 09:30:00,195.09,195.87,194.51,194.87,160564.0,166.5421,167.2079,166.0469,166.3542,160564.0
2021-07-28 09:35:00,195.1,195.1,193.7,194.37,75447.0,166.5506,166.5506,165.3555,165.9274,75447.0
2021-07-28 09:40:00,194.46,194.46,192.83,192.84,108088.0,166.0042,166.0042,164.6128,164.6213,108088.0
2021-07-28 09:45:00,192.77,192.88,191.56,191.6,144163.0,164.5615,164.6554,163.5286,163.5628,144163.0
2021-07-28 09:50:00,191.61,192.49,191.35,191.81,226574.0,163.5713,164.3225,163.3493,163.742,226574.0
2021-07-28 09:55:00,191.83,192.44,191.55,192.11,72168.0,163.7591,164.2798,163.5201,163.9981,72168.0
2021-07-28 10:00:00,192.13,192.31,191.81,191.89,66361.0,164.0152,164.1689,163.742,163.8103,66361.0
2021-07-28 10:05:00,191.96,191.96,191.41,191.47,49712.0,163.8701,163.8701,163.4006,163.4518,49712.0
2021-07-28 10:10:00,191.48,191.72,191.22,191.22,60863.0,163.4603,163.6652,163.2384,163.2384,60863.0
2021-07-28 10:15:00,191.26,191.31,190.51,190.93,133186.0,163.2725,163.3152,162.6323,162.9908,133186.0
2021-07-28 10:20:00,190.97,191.44,190.91,191.09,96885.0,163.0249,163.4262,162.9737,163.1274,96885.0
2021-07-28 10:25:00,191.07,191.59,191.01,191.17,192664.0,163.1103,163.5542,163.0591,163.1957,192664.0
2021-07-28 10:30:00,191.15,192.71,191.0,192.69,446634.0,163.1786,164.5103,163.0505,164.4932,446634.0
2021-07-28 10:35:00,192.65,192.66,191.88,191.95,48089.0,164.4591,164.4676,163.8018,163.8615,48089.0
2021-07-28 10:40:00,191.92,192.0,191.41,192.0,69207.0,163.8359,163.9042,163.4006,163.9042,69207.0
2021-07-28 10:45:00,192.0,192.39,192.0,192.31,38032.0,163.9042,164.2371,163.9042,164.1689,38032.0
2021-07-28 10:50:00,192.37,192.99,192.36,192.7,118172.0,164.2201,164.7493,164.2115,164.5018,118172.0
2021-07-28 10:55:00,192.72,193.03,192.7,192.98,57197.0,164.5189,164.7835,164.5018,164.7408,57197.0
2021-07-28 11:00:00,192.91,193.26,192.87,193.26,53091.0,164.6811,164.9798,164.6469,164.9798,53091.0
2021-07-28 11:05:00,193.19,193.4,193.11,193.13,23976.0,164.9201,165.0994,164.8518,164.8689,23976.0
2021-07-28 11:10:00,193.14,193.25,192.93,193.17,38818.0,164.8774,164.9713,164.6981,164.903,38818.0
2021-07-28 11:15:00,193.14,193.53,193.02,193.46,21876.0,164.8774,165.2103,164.775,165.1506,21876.0
2021-07-28 11:20:00,193.52,193.65,193.32,193.32,38968.0,165.2018,165.3128,165.0311,165.0311,38968.0
2021-07-28 11:25:00,193.32,193.45,193.05,193.05,39024.0,165.0311,165.142,164.8006,164.8006,39024.0
2021-07-28 11:30:00,193.01,193.14,192.85,192.9,51310.0,164.7664,164.8774,164.6298,164.6725,51310.0
2021-07-28 11:35:00,192.86,192.96,192.6,192.61,26056.0,164.6384,164.7237,164.4164,164.425,26056.0
2021-07-28 11:40:00,192.67,193.09,192.63,193.05,27113.0,164.4762,164.8347,164.442,164.8006,27113.0
2021-07-28 11:45:00,193.09,193.45,193.08,193.43,18869.0,164.8347,165.142,164.8262,165.125,18869.0
2021-07-28 11:50:00,193.46,193.58,193.31,193.54,32544.0,165.1506,165.253,165.0225,165.2189,32544.0
2021-07-28 11:55:00,193.53,193.55,193.0,193.14,38651.0,165.2103,165.2274,164.7579,164.8774,38651.0
2021-07-28 12:00:00,193.17,193.24,193.1,193.16,18311.0,164.903,164.9628,164.8433,164.8945,18311.0
2021-07-28 12:05:00,193.19,193.47,193.17,193.32,22787.0,164.9201,165.1591,164.903,165.0311,22787.0
2021-07-28 12:10:00,193.34,193.5,193.25,193.44,32523.0,165.0481,165.1847,164.9713,165.1335,32523.0
2021-07-28 12:15:00,193.48,193.48,193.26,193.3,18688.0,165.1676,165.1676,164.9798,165.014,18688.0
2021-07-28 12:20:00,193.28,193.28,192.75,192.75,25687.0,164.9969,164.9969,164.5445,164.5445,25687.0
2021-07-28 12:25:00,192.73,192.74,192.51,192.58,25296.0,164.5274,164.5359,164.3396,164.3993,25296.0
2021-07-28 12:30:00,192.54,192.67,192.45,192.59,31312.0,164.3652,164.4762,164.2884,164.4079,31312.0
2021-07-28 12:35:00,192.58,192.77,192.34,192.43,57045.0,164.3993,164.5615,164.1945,164.2713,57045.0
2021-07-28 12:40:00,192.43,192.46,192.1,192.12,28467.0,164.2713,164.2969,163.9896,164.0067,28467.0
2021-07-28 12:45:00,192.13,192.79,192.08,192.79,29362.0,164.0152,164.5786,163.9725,164.5786,29362.0
2021-07-28 12:50:00,192.83,193.07,192.83,192.94,12752.0,164.6128,164.8176,164.6128,164.7067,12752.0
2021-07-28 12:55:00,193.0,193.19,192.9,193.1,30572.0,164.7579,164.9201,164.6725,164.8433,30572.0
2021-07-28 13:00:00,193.09,193.48,193.03,193.4,39382.0,164.8347,165.1676,164.7835,165.0994,39382.0
2021-07-28 13:05:00,193.4,193.59,193.38,193.51,24700.0,165.0994,165.2615,165.0823,165.1933,24700.0
2021-07-28 13:10:00,193.5,193.6,193.35,193.44,42122.0,165.1847,165.2701,165.0567,165.1335,42122.0
2021-07-28 13:15:00,193.44,193.44,193.14,193.21,27279.0,165.1335,165.1335,164.8774,164.9372,27279.0
2021-07-28 13:20:00,193.21,193.32,193.04,193.08,17430.0,164.9372,165.0311,164.792,164.8262,17430.0
2021-07-28 13:25:00,193.1,193.35,193.09,193.12,30144.0,164.8433,165.0567,164.8347,164.8603,30144.0
2021-07-28 13:30:00,193.12,193.27,193.04,193.04,26846.0,164.8603,164.9884,164.792,164.792,26846.0
2021-07-28 13:35:00,193.01,193.07,192.7,192.75,17082.0,164.7664,164.8176,164.5018,164.5445,17082.0
2021-07-28 13:40:00,192.75,192.75,192.41,192.41,18826.0,164.5445,164.5445,164.2542,164.2542,18826.0
2021-07-28 13:45:00,192.4,192.47,192.34,192.35,24428.0,164.2457,164.3054,164.1945,164.203,24428.0
2021-07-28 13:50:00,192.37,192.37,192.12,192.2,19801.0,164.2201,164.2201,164.0067,164.075,19801.0
2021-07-28 13:55:00,192.2,192.39,192.06,192.12,27355.0,164.075,164.2371,163.9554,164.0067,27355.0
2021-07-28 14:00:00,192.12,192.5,191.8,192.31,47673.0,164.0067,164.3311,163.7335,164.1689,47673.0
2021-07-28 14:05:00,192.31,192.31,191.81,192.0,34426.0,164.1689,164.1689,163.742,163.9042,34426.0
2021-07-28 14:10:00,192.01,192.16,191.67,191.77,42973.0,163.9128,164.0408,163.6225,163.7079,42973.0
2021-07-28 14:15:00,191.75,192.27,191.75,192.13,30005.0,163.6908,164.1347,163.6908,164.0152,30005.0
2021-07-28 14:20:00,192.11,192.12,191.85,192.09,29994.0,163.9981,164.0067,163.7762,163.981,29994.0
2021-07-28 14:25:00,192.06,192.65,192.05,192.53,30698.0,163.9554,164.4591,163.9469,164.3567,30698.0
2021-07-28 14:30:00,192.53,192.68,192.39,192.46,33872.0,164.3567,164.4847,164.2371,164.2969,33872.0
2021-07-28 14:35:00,192.47,192.56,192.31,192.42,32447.0,164.3054,164.3823,164.1689,164.2628,32447.0
2021-07-28 14:40:00,192.43,192.6,192.42,192.46,25543.0,164.2713,164.4164,164.2628,164.2969,25543.0
2021-07-28 14:45:00,192.49,193.34,192.46,193.34,34715.0,164.3225,165.0481,164.2969,165.0481,34715.0
2021-07-28 14:50:00,193.34,193.69,192.69,192.71,58092.0,165.0481,165.3469,164.4932,164.5103,58092.0
2021-07-28 14:55:00,192.72,193.13,192.72,192.87,26370.0,164.5189,164.8689,164.5189,164.6469,26370.0
2021-07-28 15:00:00,192.86,193.05,192.7,192.91,32212.0,164.6384,164.8006,164.5018,164.6811,32212.0
2021-07-28 15:05:00,192.89,192.92,192.57,192.66,26472.0,164.664,164.6896,164.3908,164.4676,26472.0
2021-07-28 15:10:00,192.65,192.77,192.55,192.58,17904.0,164.4591,164.5615,164.3737,164.3993,17904.0
2021-07-28 15:15:00,192.59,192.6,192.2,192.24,35048.0,164.4079,164.4164,164.075,164.1091,35048.0
2021-07-28 15:20:00,192.25,192.49,192.17,192.49,30458.0,164.1176,164.3225,164.0493,164.3225,30458.0
2021-07-28 15:25:00,192.5,192.77,192.37,192.45,35681.0,164.3311,164.5615,164.2201,164.2884,35681.0
2021-07-28 15:30:00,192.46,192.47,192.2,192.3,40011.0,164.2969,164.3054,164.075,164.1603,40011.0
2021-07-28 15:35:00,192.32,192.6,192.3,192.41,46443.0,164.1774,164.4164,164.1603,164.2542,46443.0
2021-07-28 15:40:00,192.37,192.49,192.11,192.34,48616.0,164.2201,164.3225,163.9981,164.1945,48616.0
2021-07-28 15:45:00,192.33,192.39,192.13,192.25,51209.0,164.1859,164.2371,164.0152,164.1176,51209.0
2021-07-28 15:50:00,192.27,192.33,192.03,192.15,77847.0,164.1347,164.1859,163.9298,164.0323,77847.0
2021-07-28 15:55:00,192.13,192.13,191.85,192.04,175174.0,164.0152,164.0152,163.7762,163.9384,175174.0
2021-07-29 09:30:00,193.03,193.3,192.6,193.23,79179.0,164.7835,165.014,164.4164,164.9542,79179.0
2021-07-29 09:35:00,193.22,193.25,192.83,192.96,37044.0,164.9457,164.9713,164.6128,164.7237,37044.0
2021-07-29 09:40:00,192.91,192.91,192.36,192.49,40583.0,164.6811,164.6811,164.2115,164.3225,40583.0
2021-07-29 09:45:00,192.48,192.81,192.29,192.81,33396.0,164.314,164.5957,164.1518,164.5957,33396.0
2021-07-29 09:50:00,192.77,193.43,192.73,193.25,26152.0,164.5615,165.125,164.5274,164.9713,26152.0
2021-07-29 09:55:00,193.25,193.8,193.25,193.45,39940.0,164.9713,165.4408,164.9713,165.142,39940.0
2021-07-29 10:00:00,193.42,194.11,193.28,194.06,54068.0,165.1164,165.7055,164.9969,165.6628,54068.0
2021-07-29 10:05:00,194.06,194.48,193.84,194.26,36391.0,165.6628,166.0213,165.475,165.8335,36391.0
2021-07-29 10:10:00,194.29,194.29,193.7,193.84,30505.0,165.8591,165.8591,165.3555,165.475,30505.0
2021-07-29 10:15:00,193.82,194.27,193.82,193.92,17686.0,165.4579,165.842,165.4579,165.5433,17686.0
2021-07-29 10:20:00,193.84,194.01,193.67,193.73,26183.0,165.475,165.6201,165.3298,165.3811,26183.0
2021-07-29 10:25:00,193.74,193.77,193.57,193.72,17532.0,165.3896,165.4152,165.2445,165.3725,17532.0
2021-07-29 10:30:00,193.76,194.13,193.66,194.13,22138.0,165.4067,165.7225,165.3213,165.7225,22138.0
2021-07-29 10:35:00,194.13,194.22,194.01,194.14,10802.0,165.7225,165.7994,165.6201,165.7311,10802.0
2021-07-29 10:40:00,194.17,194.26,193.92,194.21,18476.0,165.7567,165.8335,165.5433,165.7908,18476.0
2021-07-29 10:45:00,194.16,194.46,194.11,194.31,27286.0,165.7481,166.0042,165.7055,165.8762,27286.0
2021-07-29 10:50:00,194.31,194.49,194.26,194.32,26509.0,165.8762,166.0299,165.8335,165.8847,26509.0
2021-07-29 10:55:00,194.3,194.33,193.68,193.68,34359.0,165.8677,165.8933,165.3384,165.3384,34359.0
2021-07-29 11:00:00,193.7,193.76,193.4,193.58,16893.0,165.3555,165.4067,165.0994,165.253,16893.0
2021-07-29 11:05:00,193.64,193.83,193.3,193.31,20600.0,165.3042,165.4664,165.014,165.0225,20600.0
2021-07-29 11:10:00,193.29,193.29,192.48,192.93,51905.0,165.0054,165.0054,164.314,164.6981,51905.0
2021-07-29 11:15:00,192.89,193.3,192.89,193.27,25667.0,164.664,165.014,164.664,164.9884,25667.0
2021-07-29 11:20:00,193.25,193.58,193.11,193.54,43000.0,164.9713,165.253,164.8518,165.2189,43000.0
2021-07-29 11:25:00,193.56,193.57,193.19,193.3,51923.0,165.2359,165.2445,164.9201,165.014,51923.0
2021-07-29 11:30:00,193.32,193.64,193.21,193.64,32298.0,165.0311,165.3042,164.9372,165.3042,32298.0
2021-07-29 11:35:00,193.54,193.58,193.29,193.31,8422.0,165.2189,165.253,165.0054,165.0225,8422.0
2021-07-29 11:40:00,193.35,193.47,193.27,193.31,4041.0,165.0567,165.1591,164.9884,165.0225,4041.0
2021-07-29 11:45:00,193.28,193.38,193.05,193.05,20633.0,164.9969,165.0823,164.8006,164.8006,20633.0
2021-07-29 11:50:00,193.12,193.84,192.7,192.99,40788.0,164.8603,165.475,164.5018,164.7493,40788.0
2021-07-29 11:55:00,192.98,192.98,192.5,192.54,25774.0,164.7408,164.7408,164.3311,164.3652,25774.0
2021-07-29 12:00:00,192.51,192.86,192.48,192.83,21700.0,164.3396,164.6384,164.314,164.6128,21700.0
2021-07-29 12:05:00,192.83,192.91,192.72,192.91,20578.0,164.6128,164.6811,164.5189,164.6811,20578.0
2021-07-29 12:10:00,192.86,193.16,192.81,192.9,17508.0,164.6384,164.8945,164.5957,164.6725,17508.0
2021-07-29 12:15:00,192.96,192.96,192.68,192.68,10589.0,164.7237,164.7237,164.4847,164.4847,10589.0
2021-07-29 12:20:00,192.68,192.84,192.66,192.79,29252.0,164.4847,164.6213,164.4676,164.5786,29252.0
2021-07-29 12:25:00,192.83,193.17,192.79,193.1,18699.0,164.6128,164.903,164.5786,164.8433,18699.0
2021-07-29 12:30:00,193.05,193.09,192.87,192.92,13822.0,164.8006,164.8347,164.6469,164.6896,13822.0
2021-07-29 12:35:00,192.93,192.98,192.71,192.82,11323.0,164.6981,164.7408,164.5103,164.6042,11323.0
2021-07-29 12:40:00,192.86,192.87,192.75,192.8,10972.0,164.6384,164.6469,164.5445,164.5872,10972.0
2021-07-29 12:45:00,192.78,192.81,192.64,192.71,8453.0,164.5701,164.5957,164.4506,164.5103,8453.0
2021-07-29 12:50:00,192.69,192.84,192.6,192.64,10706.0,164.4932,164.6213,164.4164,164.4506,10706.0
2021-07-29 12:55:00,192.61,192.78,192.56,192.78,14556.0,164.425,164.5701,164.3823,164.5701,14556.0
2021-07-29 13:00:00,192.71,192.81,192.67,192.75,9647.0,164.5103,164.5957,164.4762,164.5445,9647.0
2021-07-29 13:05:00,192.75,192.82,192.62,192.71,20928.0,164.5445,164.6042,164.4335,164.5103,20928.0
2021-07-29 13:10:00,192.68,192.71,192.61,192.66,14540.0,164.4847,164.5103,164.425,164.4676,14540.0
2021-07-29 13:15:00,192.69,192.8,192.64,192.69,12285.0,164.4932,164.5872,164.4506,164.4932,12285.0
2021-07-29 13:20:00,192.68,192.71,192.58,192.61,8053.0,164.4847,164.5103,164.3993,164.425,8053.0
2021-07-29 13:25:00,192.64,192.76,192.61,192.68,11386.0,164.4506,164.553,164.425,164.4847,11386.0
2021-07-29 13:30:00,192.72,192.72,192.55,192.55,11521.0,164.5189,164.5189,164.3737,164.3737,11521.0
2021-07-29 13:35:00,192.6,192.64,192.43,192.53,23457.0,164.4164,164.4506,164.2713,164.3567,23457.0
2021-07-29 13:40:00,192.55,192.58,192.41,192.43,12734.0,164.3737,164.3993,164.2542,164.2713,12734.0
2021-07-29 13:45:00,192.42,192.55,192.4,192.45,8095.0,164.2628,164.3737,164.2457,164.2884,8095.0
2021-07-29 13:50:00,192.48,192.5,192.36,192.36,14067.0,164.314,164.3311,164.2115,164.2115,14067.0
2021-07-29 13:55:00,192.37,192.4,192.2,192.24,17249.0,164.2201,164.2457,164.075,164.1091,17249.0
2021-07-29 14:00:00,192.25,192.28,192.05,192.06,52861.0,164.1176,164.1432,163.9469,163.9554,52861.0
2021-07-29 14:05:00,192.08,192.27,192.07,192.1,21600.0,163.9725,164.1347,163.964,163.9896,21600.0
2021-07-29 14:10:00,192.11,192.23,192.06,192.14,10067.0,163.9981,164.1006,163.9554,164.0237,10067.0
2021-07-29 14:15:00,192.14,192.17,192.07,192.17,21700.0,164.0237,164.0493,163.964,164.0493,21700.0
2021-07-29 14:20:00,192.14,192.17,191.96,192.05,48735.0,164.0237,164.0493,163.8701,163.9469,48735.0
2021-07-29 14:25:00,192.01,192.08,191.76,191.76,27678.0,163.9128,163.9725,163.6993,163.6993,27678.0
2021-07-29 14:30:00,191.8,191.99,191.74,191.92,27069.0,163.7335,163.8957,163.6823,163.8359,27069.0
2021-07-29 14:35:00,191.95,192.13,191.95,192.06,26941.0,163.8615,164.0152,163.8615,163.9554,26941.0
2021-07-29 14:40:00,192.03,192.33,192.03,192.27,52803.0,163.9298,164.1859,163.9298,164.1347,52803.0
2021-07-29 14:45:00,192.24,192.33,192.2,192.26,15718.0,164.1091,164.1859,164.075,164.1262,15718.0
2021-07-29 14:50:00,192.31,192.4,192.24,192.25,12883.0,164.1689,164.2457,164.1091,164.1176,12883.0
2021-07-29 14:55:00,192.28,192.33,192.03,192.06,13069.0,164.1432,164.1859,163.9298,163.9554,13069.0
2021-07-29 15:00:00,192.08,192.11,191.81,191.84,27277.0,163.9725,163.9981,163.742,163.7676,27277.0
2021-07-29 15:05:00,191.84,192.0,191.75,191.86,41145.0,163.7676,163.9042,163.6908,163.7847,41145.0
2021-07-29 15:10:00,191.89,191.96,191.83,191.94,20968.0,163.8103,163.8701,163.7591,163.853,20968.0
2021-07-29 15:15:00,191.93,192.05,191.87,192.0,19199.0,163.8445,163.9469,163.7932,163.9042,19199.0
2021-07-29 15:20:00,192.01,192.24,191.98,192.16,25645.0,163.9128,164.1091,163.8871,164.0408,25645.0
2021-07-29 15:25:00,192.12,192.38,192.05,192.27,29367.0,164.0067,164.2286,163.9469,164.1347,29367.0
2021-07-29 15:30:00,192.27,192.29,191.89,191.91,29549.0,164.1347,164.1518,163.8103,163.8274,29549.0
2021-07-29 15:35:00,191.91,192.12,191.89,192.06,34427.0,163.8274,164.0067,163.8103,163.9554,34427.0
2021-07-29 15:40:00,192.09,192.09,191.72,191.87,37284.0,163.981,163.981,163.6652,163.7932,37284.0
2021-07-29 15:45:00,191.84,191.89,191.67,191.81,36054.0,163.7676,163.8103,163.6225,163.742,36054.0
2021-07-29 15:50:00,191.83,191.93,191.59,191.81,69008.0,163.7591,163.8445,163.5542,163.742,69008.0
2021-07-29 15:55:00,191.83,191.91,191.69,191.88,102772.0,163.7591,163.8274,163.6396,163.8018,102772.0
2021-07-30 09:30:00,190.05,190.5,188.32,189.44,224106.0,162.2396,162.6237,160.7627,161.7188,224106.0
2021-07-30 09:35:00,189.45,190.08,189.28,189.36,106644.0,161.7274,162.2652,161.5822,161.6505,106644.0
2021-07-30 09:40:00,189.3,189.4,188.8,188.93,73197.0,161.5993,161.6847,161.1725,161.2835,73197.0
2021-07-30 09:45:00,188.96,189.5,188.96,189.09,71577.0,161.3091,161.77,161.3091,161.42,71577.0
2021-07-30 09:50:00,189.08,189.82,188.91,189.82,42210.0,161.4115,162.0432,161.2664,162.0432,42210.0
2021-07-30 09:55:00,189.87,190.35,189.8,190.2,49818.0,162.0859,162.4957,162.0261,162.3676,49818.0
2021-07-30 10:00:00,190.21,190.29,189.55,189.55,42409.0,162.3762,162.4444,161.8127,161.8127,42409.0
2021-07-30 10:05:00,189.55,190.33,189.53,190.33,39301.0,161.8127,162.4786,161.7957,162.4786,39301.0
2021-07-30 10:10:00,190.29,190.48,190.19,190.32,36757.0,162.4444,162.6066,162.3591,162.4701,36757.0
2021-07-30 10:15:00,190.32,191.27,190.31,190.6,75433.0,162.4701,163.281,162.4615,162.7091,75433.0
2021-07-30 10:20:00,190.61,191.38,190.61,191.38,44470.0,162.7176,163.3749,162.7176,163.3749,44470.0
2021-07-30 10:25:00,191.36,191.53,191.12,191.17,87684.0,163.3579,163.503,163.153,163.1957,87684.0
2021-07-30 10:30:00,191.21,191.22,190.97,191.05,41802.0,163.2298,163.2384,163.0249,163.0932,41802.0
2021-07-30 10:35:00,191.08,191.38,191.07,191.16,27372.0,163.1188,163.3749,163.1103,163.1871,27372.0
2021-07-30 10:40:00,191.17,191.25,190.98,191.06,29223.0,163.1957,163.264,163.0335,163.1018,29223.0
2021-07-30 10:45:00,191.06,191.1,190.76,190.79,32030.0,163.1018,163.1359,162.8457,162.8713,32030.0
2021-07-30 10:50:00,190.79,191.05,190.79,191.01,23446.0,162.8713,163.0932,162.8713,163.0591,23446.0
2021-07-30 10:55:00,190.99,191.08,190.88,191.0,17285.0,163.042,163.1188,162.9481,163.0505,17285.0
2021-07-30 11:00:00,191.0,191.05,190.57,190.68,39816.0,163.0505,163.0932,162.6835,162.7774,39816.0
2021-07-30 11:05:00,190.68,190.84,190.63,190.78,22905.0,162.7774,162.914,162.7347,162.8627,22905.0
2021-07-30 11:10:00,190.75,191.21,190.67,191.18,20417.0,162.8371,163.2298,162.7688,163.2042,20417.0
2021-07-30 11:15:00,191.16,191.52,191.12,191.27,29795.0,163.1871,163.4945,163.153,163.281,29795.0
2021-07-30 11:20:00,191.32,191.4,191.12,191.21,14604.0,163.3237,163.392,163.153,163.2298,14604.0
2021-07-30 11:25:00,191.18,191.2,190.73,190.96,20303.0,163.2042,163.2213,162.8201,163.0164,20303.0
2021-07-30 11:30:00,190.94,191.04,190.77,190.91,20421.0,162.9993,163.0847,162.8542,162.9737,20421.0
2021-07-30 11:35:00,190.88,191.12,190.86,191.03,20109.0,162.9481,163.153,162.931,163.0762,20109.0
2021-07-30 11:40:00,191.02,191.15,190.92,191.06,11149.0,163.0676,163.1786,162.9823,163.1018,11149.0
2021-07-30 11:45:00,190.99,191.1,190.95,191.06,14741.0,163.042,163.1359,163.0079,163.1018,14741.0
2021-07-30 11:50:00,191.07,191.07,190.89,191.02,17587.0,163.1103,163.1103,162.9566,163.0676,17587.0
2021-07-30 11:55:00,191.04,191.2,191.0,191.15,12000.0,163.0847,163.2213,163.0505,163.1786,12000.0
2021-07-30 12:00:00,191.2,191.38,191.12,191.37,25334.0,163.2213,163.3749,163.153,163.3664,25334.0
2021-07-30 12:05:00,191.36,191.46,191.3,191.4,50835.0,163.3579,163.4432,163.3066,163.392,50835.0
2021-07-30 12:10:00,191.42,191.76,191.42,191.63,31928.0,163.4091,163.6993,163.4091,163.5884,31928.0
2021-07-30 12:15:00,191.6,191.61,191.45,191.52,8828.0,163.5628,163.5713,163.4347,163.4945,8828.0
2021-07-30 12:20:00,191.55,191.65,191.48,191.56,10274.0,163.5201,163.6054,163.4603,163.5286,10274.0
2021-07-30 12:25:00,191.56,191.64,191.51,191.56,19044.0,163.5286,163.5969,163.4859,163.5286,19044.0
2021-07-30 12:30:00,191.57,191.9,191.54,191.88,23593.0,163.5371,163.8189,163.5115,163.8018,23593.0
2021-07-30 12:35:00,191.85,192.25,191.79,192.13,28658.0,163.7762,164.1176,163.7249,164.0152,28658.0
2021-07-30 12:40:00,192.1,192.14,191.81,191.81,14623.0,163.9896,164.0237,163.742,163.742,14623.0
2021-07-30 12:45:00,191.82,191.94,191.7,191.71,19180.0,163.7506,163.853,163.6481,163.6567,19180.0
2021-07-30 12:50:00,191.69,191.9,191.6,191.85,15471.0,163.6396,163.8189,163.5628,163.7762,15471.0
2021-07-30 12:55:00,191.84,191.84,191.69,191.79,9174.0,163.7676,163.7676,163.6396,163.7249,9174.0
2021-07-30 13:00:00,191.8,191.84,191.65,191.68,29624.0,163.7335,163.7676,163.6054,163.631,29624.0
2021-07-30 13:05:00,191.67,191.76,191.56,191.58,10022.0,163.6225,163.6993,163.5286,163.5457,10022.0
2021-07-30 13:10:00,191.59,191.61,191.45,191.54,14676.0,163.5542,163.5713,163.4347,163.5115,14676.0
2021-07-30 13:15:00,191.55,191.65,191.52,191.58,12077.0,163.5201,163.6054,163.4945,163.5457,12077.0
2021-07-30 13:20:00,191.6,191.71,191.37,191.39,28744.0,163.5628,163.6567,163.3664,163.3835,28744.0
2021-07-30 13:25:00,191.39,192.16,191.39,192.15,31978.0,163.3835,164.0408,163.3835,164.0323,31978.0
2021-07-30 13:30:00,192.15,192.31,192.13,192.28,29457.0,164.0323,164.1689,164.0152,164.1432,29457.0
2021-07-30 13:35:00,192.3,192.64,192.3,192.57,36843.0,164.1603,164.4506,164.1603,164.3908,36843.0
2021-07-30 13:40:00,192.54,192.54,192.11,192.22,12446.0,164.3652,164.3652,163.9981,164.092,12446.0
2021-07-30 13:45:00,192.18,192.47,192.12,192.44,14243.0,164.0579,164.3054,164.0067,164.2798,14243.0
2021-07-30 13:50:00,192.4,192.4,192.19,192.32,7202.0,164.2457,164.2457,164.0664,164.1774,7202.0
2021-07-30 13:55:00,192.29,192.39,192.13,192.16,22819.0,164.1518,164.2371,164.0152,164.0408,22819.0
2021-07-30 14:00:00,192.16,192.31,192.11,192.28,15262.0,164.0408,164.1689,163.9981,164.1432,15262.0
2021-07-30 14:05:00,192.25,192.36,192.21,192.34,14617.0,164.1176,164.2115,164.0835,164.1945,14617.0
2021-07-30 14:10:00,192.31,192.31,192.05,192.07,13931.0,164.1689,164.1689,163.9469,163.964,13931.0
2021-07-30 14:15:00,192.08,192.1,191.91,191.98,11311.0,163.9725,163.9896,163.8274,163.8871,11311.0
2021-07-30 14:20:00,191.98,191.99,191.65,191.7,12581.0,163.8871,163.8957,163.6054,163.6481,12581.0
2021-07-30 14:25:00,191.74,191.8,191.55,191.56,17533.0,163.6823,163.7335,163.5201,163.5286,17533.0
2021-07-30 14:30:00,191.56,191.75,191.54,191.67,11106.0,163.5286,163.6908,163.5115,163.6225,11106.0
2021-07-30 14:35:00,191.72,191.8,191.59,191.66,18999.0,163.6652,163.7335,163.5542,163.614,18999.0
2021-07-30 14:40:00,191.7,191.98,191.7,191.85,11675.0,163.6481,163.8871,163.6481,163.7762,11675.0
2021-07-30 14:45:00,191.82,191.98,191.82,191.92,9131.0,163.7506,163.8871,163.7506,163.8359,9131.0
2021-07-30 14:50:00,191.88,192.09,191.85,192.09,11630.0,163.8018,163.981,163.7762,163.981,11630.0
2021-07-30 14:55:00,192.08,192.34,192.07,192.28,42853.0,163.9725,164.1945,163.964,164.1432,42853.0
2021-07-30 15:00:00,192.29,192.39,192.15,192.16,23577.0,164.1518,164.2371,164.0323,164.0408,23577.0
2021-07-30 15:05:00,192.14,192.15,191.86,191.92,10063.0,164.0237,164.0323,163.7847,163.8359,10063.0
2021-07-30 15:10:00,191.92,192.06,191.88,191.9,14681.0,163.8359,163.9554,163.8018,163.8189,14681.0
2021-07-30 15:15:00,191.87,191.91,191.57,191.57,23812.0,163.7932,163.8274,163.5371,163.5371,23812.0
2021-07-30 15:20:00,191.6,191.63,191.39,191.46,24984.0,163.5628,163.5884,163.3835,163.4432,24984.0
2021-07-30 15:25:00,191.44,191.65,191.4,191.64,14785.0,163.4262,163.6054,163.392,163.5969,14785.0
2021-07-30 15:30:00,191.66,191.68,191.47,191.57,32906.0,163.614,163.631,163.4518,163.5371,32906.0
2021-07-30 15:35:00,191.56,191.56,191.09,191.13,33728.0,163.5286,163.5286,163.1274,163.1615,33728.0
2021-07-30 15:40:00,191.13,191.23,191.04,191.06,26567.0,163.1615,163.2469,163.0847,163.1018,26567.0
2021-07-30 15:45:00,191.05,191.13,190.92,191.1,34399.0,163.0932,163.1615,162.9823,163.1359,34399.0
2021-07-30 15:50:00,191.06,191.3,191.01,191.17,56400.0,163.1018,163.3066,163.0591,163.1957,56400.0
2021-07-30 15:55:00,191.19,191.37,191.09,191.34,131150.0,163.2127,163.3664,163.1274,163.3408,131150.0
2021-08-02 09:30:00,192.35,192.35,191.04,191.58,115370.0,164.203,164.203,163.0847,163.5457,115370.0
2021-08-02 09:35:00,191.67,192.03,191.48,191.84,32549.0,163.6225,163.9298,163.4603,163.7676,32549.0
2021-08-02 09:40:00,191.84,193.09,191.8,193.04,80146.0,163.7676,164.8347,163.7335,164.792,80146.0
2021-08-02 09:45:00,193.05,193.18,192.53,192.95,38550.0,164.8006,164.9115,164.3567,164.7152,38550.0
2021-08-02 09:50:00,193.03,193.17,192.48,192.59,31627.0,164.7835,164.903,164.314,164.4079,31627.0
2021-08-02 09:55:00,192.48,192.66,192.32,192.42,22739.0,164.314,164.4676,164.1774,164.2628,22739.0
2021-08-02 10:00:00,192.38,193.3,192.32,193.29,39415.0,164.2286,165.014,164.1774,165.0054,39415.0
2021-08-02 10:05:00,193.24,193.6,193.16,193.6,30197.0,164.9628,165.2701,164.8945,165.2701,30197.0
2021-08-02 10:10:00,193.6,193.68,193.42,193.53,29112.0,165.2701,165.3384,165.1164,165.2103,29112.0
2021-08-02 10:15:00,193.52,193.68,193.34,193.38,34761.0,165.2018,165.3384,165.0481,165.0823,34761.0
2021-08-02 10:20:00,193.35,193.57,193.28,193.46,20395.0,165.0567,165.2445,164.9969,165.1506,20395.0
2021-08-02 10:25:00,193.51,193.73,193.43,193.55,27351.0,165.1933,165.3811,165.125,165.2274,27351.0
2021-08-02 10:30:00,193.59,193.68,193.45,193.57,17279.0,165.2615,165.3384,165.142,165.2445,17279.0
2021-08-02 10:35:00,193.55,193.66,193.34,193.38,30828.0,165.2274,165.3213,165.0481,165.0823,30828.0
2021-08-02 10:40:00,193.39,193.59,193.35,193.37,21598.0,165.0908,165.2615,165.0567,165.0737,21598.0
2021-08-02 10:45:00,193.41,193.47,193.3,193.32,31420.0,165.1079,165.1591,165.014,165.0311,31420.0
2021-08-02 10:50:00,193.25,193.26,192.6,192.61,20887.0,164.9713,164.9798,164.4164,164.425,20887.0
2021-08-02 10:55:00,192.64,192.8,192.5,192.61,18424.0,164.4506,164.5872,164.3311,164.425,18424.0
2021-08-02 11:00:00,192.6,192.71,192.53,192.63,13514.0,164.4164,164.5103,164.3567,164.442,13514.0
2021-08-02 11:05:00,192.61,193.11,192.55,193.07,19259.0,164.425,164.8518,164.3737,164.8176,19259.0
2021-08-02 11:10:00,193.06,193.11,192.92,192.97,20529.0,164.8091,164.8518,164.6896,164.7323,20529.0
2021-08-02 11:15:00,192.94,193.12,192.93,192.98,33645.0,164.7067,164.8603,164.6981,164.7408,33645.0
2021-08-02 11:20:00,192.94,192.95,192.69,192.72,9691.0,164.7067,164.7152,164.4932,164.5189,9691.0
2021-08-02 11:25:00,192.72,192.76,192.46,192.48,17627.0,164.5189,164.553,164.2969,164.314,17627.0
2021-08-02 11:30:00,192.54,192.84,192.54,192.83,23559.0,164.3652,164.6213,164.3652,164.6128,23559.0
2021-08-02 11:35:00,192.79,192.81,192.59,192.67,11503.0,164.5786,164.5957,164.4079,164.4762,11503.0
2021-08-02 11:40:00,192.73,192.76,192.51,192.54,15617.0,164.5274,164.553,164.3396,164.3652,15617.0
2021-08-02 11:45:00,192.55,192.63,192.5,192.56,10078.0,164.3737,164.442,164.3311,164.3823,10078.0
2021-08-02 11:50:00,192.55,192.59,192.27,192.29,14142.0,164.3737,164.4079,164.1347,164.1518,14142.0
2021-08-02 11:55:00,192.27,192.35,192.11,192.11,14923.0,164.1347,164.203,163.9981,163.9981,14923.0
2021-08-02 12:00:00,192.11,192.16,191.85,191.86,16363.0,163.9981,164.0408,163.7762,163.7847,16363.0
2021-08-02 12:05:00,191.89,191.96,191.77,191.83,11063.0,163.8103,163.8701,163.7079,163.7591,11063.0
2021-08-02 12:10:00,191.83,191.95,191.8,191.92,8181.0,163.7591,163.8615,163.7335,163.8359,8181.0
2021-08-02 12:15:00,191.88,191.95,191.83,191.95,9706.0,163.8018,163.8615,163.7591,163.8615,9706.0
2021-08-02 12:20:00,191.92,192.07,191.83,191.97,17954.0,163.8359,163.964,163.7591,163.8786,17954.0
2021-08-02 12:25:00,192.0,192.35,191.92,192.35,14378.0,163.9042,164.203,163.8359,164.203,14378.0
2021-08-02 12:30:00,192.3,192.73,192.23,192.7,17840.0,164.1603,164.5274,164.1006,164.5018,17840.0
2021-08-02 12:35:00,192.67,192.72,192.51,192.69,11242.0,164.4762,164.5189,164.3396,164.4932,11242.0
2021-08-02 12:40:00,192.67,193.02,192.64,192.99,24961.0,164.4762,164.775,164.4506,164.7493,24961.0
2021-08-02 12:45:00,192.96,192.99,192.72,192.83,18066.0,164.7237,164.7493,164.5189,164.6128,18066.0
2021-08-02 12:50:00,192.81,192.92,192.75,192.79,11426.0,164.5957,164.6896,164.5445,164.5786,11426.0
2021-08-02 12:55:00,192.83,192.88,192.52,192.57,11301.0,164.6128,164.6554,164.3481,164.3908,11301.0
2021-08-02 13:00:00,192.56,192.57,192.31,192.42,9815.0,164.3823,164.3908,164.1689,164.2628,9815.0
2021-08-02 13:05:00,192.4,192.41,192.22,192.36,7612.0,164.2457,164.2542,164.092,164.2115,7612.0
2021-08-02 13:10:00,192.36,192.55,192.35,192.39,12880.0,164.2115,164.3737,164.203,164.2371,12880.0
2021-08-02 13:15:00,192.41,192.48,192.34,192.38,10256.0,164.2542,164.314,164.1945,164.2286,10256.0
2021-08-02 13:20:00,192.37,192.47,192.36,192.38,7154.0,164.2201,164.3054,164.2115,164.2286,7154.0
2021-08-02 13:25:00,192.38,192.42,192.29,192.34,11211.0,164.2286,164.2628,164.1518,164.1945,11211.0
2021-08-02 13:30:00,192.33,192.33,192.07,192.21,16289.0,164.1859,164.1859,163.964,164.0835,16289.0
2021-08-02 13:35:00,192.25,192.44,192.2,192.29,15532.0,164.1176,164.2798,164.075,164.1518,15532.0
2021-08-02 13:40:00,192.3,192.39,192.15,192.39,19016.0,164.1603,164.2371,164.0323,164.2371,19016.0
2021-08-02 13:45:00,192.36,192.38,192.24,192.24,8499.0,164.2115,164.2286,164.1091,164.1091,8499.0
2021-08-02 13:50:00,192.28,192.28,192.03,192.14,11447.0,164.1432,164.1432,163.9298,164.0237,11447.0
2021-08-02 13:55:00,192.17,192.2,192.06,192.06,7780.0,164.0493,164.075,163.9554,163.9554,7780.0
2021-08-02 14:00:00,192.09,192.18,192.02,192.07,8225.0,163.981,164.0579,163.9213,163.964,8225.0
2021-08-02 14:05:00,192.09,192.32,191.95,191.95,13499.0,163.981,164.1774,163.8615,163.8615,13499.0
2021-08-02 14:10:00,191.94,192.06,191.83,191.9,20960.0,163.853,163.9554,163.7591,163.8189,20960.0
2021-08-02 14:15:00,191.89,192.16,191.86,192.08,28955.0,163.8103,164.0408,163.7847,163.9725,28955.0
2021-08-02 14:20:00,192.07,192.2,192.02,192.12,9911.0,163.964,164.075,163.9213,164.0067,9911.0
2021-08-02 14:25:00,192.08,192.09,191.92,192.08,9893.0,163.9725,163.981,163.8359,163.9725,9893.0
2021-08-02 14:30:00,192.05,192.14,192.02,192.06,10886.0,163.9469,164.0237,163.9213,163.9554,10886.0
2021-08-02 14:35:00,192.04,192.25,192.01,192.11,9055.0,163.9384,164.1176,163.9128,163.9981,9055.0
2021-08-02 14:40:00,192.1,192.13,192.04,192.07,9749.0,163.9896,164.0152,163.9384,163.964,9749.0
2021-08-02 14:45:00,192.08,192.15,191.99,192.11,9940.0,163.9725,164.0323,163.8957,163.9981,9940.0
2021-08-02 14:50:00,192.08,192.22,192.02,192.17,9865.0,163.9725,164.092,163.9213,164.0493,9865.0
2021-08-02 14:55:00,192.18,192.26,192.08,192.16,9200.0,164.0579,164.1262,163.9725,164.0408,9200.0
2021-08-02 15:00:00,192.15,192.22,192.09,192.17,22392.0,164.0323,164.092,163.981,164.0493,22392.0
2021-08-02 15:05:00,192.17,192.17,191.95,191.95,10309.0,164.0493,164.0493,163.8615,163.8615,10309.0
2021-08-02 15:10:00,191.95,191.97,191.87,191.95,11242.0,163.8615,163.8786,163.7932,163.8615,11242.0
2021-08-02 15:15:00,191.94,192.11,191.94,192.04,16197.0,163.853,163.9981,163.853,163.9384,16197.0
2021-08-02 15:20:00,192.06,192.12,191.9,191.9,18738.0,163.9554,164.0067,163.8189,163.8189,18738.0
2021-08-02 15:25:00,191.89,192.08,191.82,192.08,23773.0,163.8103,163.9725,163.7506,163.9725,23773.0
2021-08-02 15:30:00,192.09,192.09,191.86,191.93,23189.0,163.981,163.981,163.7847,163.8445,23189.0
2021-08-02 15:35:00,191.97,191.97,191.71,191.72,25188.0,163.8786,163.8786,163.6567,163.6652,25188.0
2021-08-02 15:40:00,191.72,191.75,191.59,191.66,19359.0,163.6652,163.6908,163.5542,163.614,19359.0
2021-08-02 15:45:00,191.67,191.83,191.67,191.75,19409.0,163.6225,163.7591,163.6225,163.6908,19409.0
2021-08-02 15:50:00,191.71,191.92,191.62,191.72,48878.0,163.6567,163.8359,163.5798,163.6652,48878.0
2021-08-02 15:55:00,191.73,191.97,191.67,191.91,116050.0,163.6737,163.8786,163.6225,163.8274,116050.0
2021-08-03 09:30:00,191.25,192.55,191.1,191.1,61294.0,163.264,164.3737,163.1359,163.1359,61294.0
2021-08-03 09:35:00,191.29,191.75,191.24,191.69,12196.0,163.2981,163.6908,163.2554,163.6396,12196.0
2021-08-03 09:40:00,191.6,191.69,191.09,191.15,13125.0,163.5628,163.6396,163.1274,163.1786,13125.0
2021-08-03 09:45:00,191.08,191.25,190.57,190.58,30568.0,163.1188,163.264,162.6835,162.692,30568.0
2021-08-03 09:50:00,190.66,191.35,190.63,191.29,20341.0,162.7603,163.3493,162.7347,163.2981,20341.0
2021-08-03 09:55:00,191.25,191.29,190.99,191.05,11626.0,163.264,163.2981,163.042,163.0932,11626.0
2021-08-03 10:00:00,191.02,191.45,191.01,191.37,10342.0,163.0676,163.4347,163.0591,163.3664,10342.0
2021-08-03 10:05:00,191.32,191.39,190.76,191.17,20550.0,163.3237,163.3835,162.8457,163.1957,20550.0
2021-08-03 10:10:00,191.17,191.34,190.85,191.0,15929.0,163.1957,163.3408,162.9225,163.0505,15929.0
2021-08-03 10:15:00,191.05,191.45,190.96,191.39,16897.0,163.0932,163.4347,163.0164,163.3835,16897.0
2021-08-03 10:20:00,191.48,191.55,191.26,191.42,27438.0,163.4603,163.5201,163.2725,163.4091,27438.0
2021-08-03 10:25:00,191.43,191.53,191.25,191.39,17626.0,163.4176,163.503,163.264,163.3835,17626.0
2021-08-03 10:30:00,191.45,191.79,191.41,191.61,23122.0,163.4347,163.7249,163.4006,163.5713,23122.0
2021-08-03 10:35:00,191.61,192.17,191.58,192.13,32337.0,163.5713,164.0493,163.5457,164.0152,32337.0
2021-08-03 10:40:00,192.16,192.38,192.0,192.22,16169.0,164.0408,164.2286,163.9042,164.092,16169.0
2021-08-03 10:45:00,192.27,192.75,192.23,192.66,37882.0,164.1347,164.5445,164.1006,164.4676,37882.0
2021-08-03 10:50:00,192.72,192.84,192.23,192.23,17812.0,164.5189,164.6213,164.1006,164.1006,17812.0
2021-08-03 10:55:00,192.27,192.31,191.75,191.75,11053.0,164.1347,164.1689,163.6908,163.6908,11053.0
2021-08-03 11:00:00,191.8,192.21,191.75,191.99,18993.0,163.7335,164.0835,163.6908,163.8957,18993.0
2021-08-03 11:05:00,191.99,192.3,191.99,192.27,8486.0,163.8957,164.1603,163.8957,164.1347,8486.0
2021-08-03 11:10:00,192.25,192.35,192.17,192.35,15404.0,164.1176,164.203,164.0493,164.203,15404.0
2021-08-03 11:15:00,192.27,192.27,191.78,191.92,15904.0,164.1347,164.1347,163.7164,163.8359,15904.0
2021-08-03 11:20:00,191.9,192.05,191.74,192.05,12427.0,163.8189,163.9469,163.6823,163.9469,12427.0
2021-08-03 11:25:00,192.09,192.33,192.04,192.28,9126.0,163.981,164.1859,163.9384,164.1432,9126.0
2021-08-03 11:30:00,192.23,192.37,192.15,192.3,7582.0,164.1006,164.2201,164.0323,164.1603,7582.0
2021-08-03 11:35:00,192.29,192.32,191.91,191.96,12967.0,164.1518,164.1774,163.8274,163.8701,12967.0
2021-08-03 11:40:00,191.97,192.37,191.95,192.31,37173.0,163.8786,164.2201,163.8615,164.1689,37173.0
2021-08-03 11:45:00,192.28,192.42,192.24,192.31,19494.0,164.1432,164.2628,164.1091,164.1689,19494.0
2021-08-03 11:50:00,192.31,192.5,192.26,192.5,11148.0,164.1689,164.3311,164.1262,164.3311,11148.0
2021-08-03 11:55:00,192.5,192.98,192.5,192.97,38651.0,164.3311,164.7408,164.3311,164.7323,38651.0
2021-08-03 12:00:00,192.98,193.16,192.9,193.03,13952.0,164.7408,164.8945,164.6725,164.7835,13952.0
2021-08-03 12:05:00,193.0,193.05,192.87,192.94,9212.0,164.7579,164.8006,164.6469,164.7067,9212.0
2021-08-03 12:10:00,192.96,193.01,192.66,192.92,23619.0,164.7237,164.7664,164.4676,164.6896,23619.0
2021-08-03 12:15:00,192.91,193.03,192.78,192.94,38372.0,164.6811,164.7835,164.5701,164.7067,38372.0
2021-08-03 12:20:00,192.93,193.05,192.9,193.0,10729.0,164.6981,164.8006,164.6725,164.7579,10729.0
2021-08-03 12:25:00,193.01,193.25,193.01,193.1,27815.0,164.7664,164.9713,164.7664,164.8433,27815.0
2021-08-03 12:30:00,193.1,193.32,192.9,193.29,32645.0,164.8433,165.0311,164.6725,165.0054,32645.0
2021-08-03 12:35:00,193.3,193.52,193.29,193.51,17649.0,165.014,165.2018,165.0054,165.1933,17649.0
2021-08-03 12:40:00,193.52,193.56,193.45,193.48,14941.0,165.2018,165.2359,165.142,165.1676,14941.0
2021-08-03 12:45:00,193.5,193.68,193.45,193.53,15306.0,165.1847,165.3384,165.142,165.2103,15306.0
2021-08-03 12:50:00,193.53,193.65,193.35,193.36,14093.0,165.2103,165.3128,165.0567,165.0652,14093.0
2021-08-03 12:55:00,193.39,193.39,193.09,193.15,8518.0,165.0908,165.0908,164.8347,164.8859,8518.0
2021-08-03 13:00:00,193.13,193.43,193.12,193.38,9715.0,164.8689,165.125,164.8603,165.0823,9715.0
2021-08-03 13:05:00,193.45,193.48,193.32,193.45,7570.0,165.142,165.1676,165.0311,165.142,7570.0
2021-08-03 13:10:00,193.42,193.48,193.3,193.44,7402.0,165.1164,165.1676,165.014,165.1335,7402.0
2021-08-03 13:15:00,193.42,193.48,193.33,193.45,5786.0,165.1164,165.1676,165.0396,165.142,5786.0
2021-08-03 13:20:00,193.42,193.45,193.31,193.41,13812.0,165.1164,165.142,165.0225,165.1079,13812.0
2021-08-03 13:25:00,193.4,193.49,193.37,193.41,7346.0,165.0994,165.1762,165.0737,165.1079,7346.0
2021-08-03 13:30:00,193.42,193.6,193.39,193.56,11688.0,165.1164,165.2701,165.0908,165.2359,11688.0
2021-08-03 13:35:00,193.55,193.58,193.41,193.44,15709.0,165.2274,165.253,165.1079,165.1335,15709.0
2021-08-03 13:40:00,193.42,193.52,193.35,193.4,8244.0,165.1164,165.2018,165.0567,165.0994,8244.0
2021-08-03 13:45:00,193.41,193.49,193.38,193.42,11010.0,165.1079,165.1762,165.0823,165.1164,11010.0
2021-08-03 13:50:00,193.44,193.53,193.39,193.48,9032.0,165.1335,165.2103,165.0908,165.1676,9032.0
2021-08-03 13:55:00,193.52,193.67,193.43,193.64,16226.0,165.2018,165.3298,165.125,165.3042,16226.0
2021-08-03 14:00:00,193.65,193.69,193.5,193.53,9611.0,165.3128,165.3469,165.1847,165.2103,9611.0
2021-08-03 14:05:00,193.54,193.67,193.54,193.62,11732.0,165.2189,165.3298,165.2189,165.2872,11732.0
2021-08-03 14:10:00,193.62,193.72,193.54,193.57,11249.0,165.2872,165.3725,165.2189,165.2445,11249.0
2021-08-03 14:15:00,193.58,193.65,193.52,193.61,12713.0,165.253,165.3128,165.2018,165.2786,12713.0
2021-08-03 14:20:00,193.58,193.62,193.37,193.41,9500.0,165.253,165.2872,165.0737,165.1079,9500.0
2021-08-03 14:25:00,193.48,193.63,193.48,193.52,7968.0,165.1676,165.2957,165.1676,165.2018,7968.0
2021-08-03 14:30:00,193.6,193.6,193.39,193.43,6758.0,165.2701,165.2701,165.0908,165.125,6758.0
2021-08-03 14:35:00,193.39,193.51,193.37,193.47,9003.0,165.0908,165.1933,165.0737,165.1591,9003.0
2021-08-03 14:40:00,193.5,193.53,193.44,193.47,9908.0,165.1847,165.2103,165.1335,165.1591,9908.0
2021-08-03 14:45:00,193.45,193.59,193.42,193.53,12485.0,165.142,165.2615,165.1164,165.2103,12485.0
2021-08-03 14:50:00,193.53,193.63,193.47,193.5,9202.0,165.2103,165.2957,165.1591,165.1847,9202.0
2021-08-03 14:55:00,193.51,193.54,193.35,193.37,31816.0,165.1933,165.2189,165.0567,165.0737,31816.0
2021-08-03 15:00:00,193.36,193.4,193.11,193.31,45130.0,165.0652,165.0994,164.8518,165.0225,45130.0
2021-08-03 15:05:00,193.3,193.43,193.22,193.38,14318.0,165.014,165.125,164.9457,165.0823,14318.0
2021-08-03 15:10:00,193.38,193.49,193.24,193.42,27089.0,165.0823,165.1762,164.9628,165.1164,27089.0
2021-08-03 15:15:00,193.44,193.67,193.4,193.67,20500.0,165.1335,165.3298,165.0994,165.3298,20500.0
2021-08-03 15:20:00,193.62,193.79,193.55,193.79,24354.0,165.2872,165.4323,165.2274,165.4323,24354.0
2021-08-03 15:25:00,193.79,193.83,193.68,193.8,14308.0,165.4323,165.4664,165.3384,165.4408,14308.0
2021-08-03 15:30:00,193.81,193.88,193.71,193.78,24626.0,165.4494,165.5091,165.364,165.4237,24626.0
2021-08-03 15:35:00,193.77,193.9,193.75,193.81,25034.0,165.4152,165.5262,165.3981,165.4494,25034.0
2021-08-03 15:40:00,193.83,193.88,193.62,193.68,39366.0,165.4664,165.5091,165.2872,165.3384,39366.0
2021-08-03 15:45:00,193.69,193.87,193.68,193.81,32028.0,165.3469,165.5006,165.3384,165.4494,32028.0
2021-08-03 15:50:00,193.88,194.14,193.68,193.98,108298.0,165.5091,165.7311,165.3384,165.5945,108298.0
2021-08-03 15:55:00,193.98,194.25,193.81,194.15,203061.0,165.5945,165.825,165.4494,165.7396,203061.0
2021-08-04 09:30:00,192.92,192.92,192.02,192.24,92551.0,164.6896,164.6896,163.9213,164.1091,92551.0
2021-08-04 09:35:00,192.0,192.49,191.85,192.41,31109.0,163.9042,164.3225,163.7762,164.2542,31109.0
2021-08-04 09:40:00,192.26,192.72,192.0,192.28,18834.0,164.1262,164.5189,163.9042,164.1432,18834.0
2021-08-04 09:45:00,192.23,192.41,192.02,192.4,19847.0,164.1006,164.2542,163.9213,164.2457,19847.0
2021-08-04 09:50:00,192.37,193.03,192.32,192.99,21588.0,164.2201,164.7835,164.1774,164.7493,21588.0
2021-08-04 09:55:00,192.9,193.1,192.7,193.07,17957.0,164.6725,164.8433,164.5018,164.8176,17957.0
2021-08-04 10:00:00,193.02,193.8,193.02,193.56,19376.0,164.775,165.4408,164.775,165.2359,19376.0
2021-08-04 10:05:00,193.55,193.7,193.34,193.38,20450.0,165.2274,165.3555,165.0481,165.0823,20450.0
2021-08-04 10:10:00,193.38,193.38,192.64,192.73,14527.0,165.0823,165.0823,164.4506,164.5274,14527.0
2021-08-04 10:15:00,192.77,192.77,192.36,192.39,18307.0,164.5615,164.5615,164.2115,164.2371,18307.0
2021-08-04 10:20:00,192.39,192.49,192.14,192.2,17430.0,164.2371,164.3225,164.0237,164.075,17430.0
2021-08-04 10:25:00,192.21,192.23,191.94,192.14,20851.0,164.0835,164.1006,163.853,164.0237,20851.0
2021-08-04 10:30:00,192.14,192.14,191.71,191.92,35112.0,164.0237,164.0237,163.6567,163.8359,35112.0
2021-08-04 10:35:00,191.86,191.88,191.63,191.82,24072.0,163.7847,163.8018,163.5884,163.7506,24072.0
2021-08-04 10:40:00,191.84,191.99,191.71,191.71,10912.0,163.7676,163.8957,163.6567,163.6567,10912.0
2021-08-04 10:45:00,191.73,191.78,191.57,191.64,18048.0,163.6737,163.7164,163.5371,163.5969,18048.0
2021-08-04 10:50:00,191.67,191.76,191.55,191.62,14481.0,163.6225,163.6993,163.5201,163.5798,14481.0
2021-08-04 10:55:00,191.56,191.63,191.31,191.39,17175.0,163.5286,163.5884,163.3152,163.3835,17175.0
2021-08-04 11:00:00,191.35,191.4,190.99,191.4,30727.0,163.3493,163.392,163.042,163.392,30727.0
2021-08-04 11:05:00,191.41,191.88,191.39,191.87,13124.0,163.4006,163.8018,163.3835,163.7932,13124.0
2021-08-04 11:10:00,191.86,191.86,191.57,191.57,13507.0,163.7847,163.7847,163.5371,163.5371,13507.0
2021-08-04 11:15:00,191.63,191.7,191.45,191.62,21757.0,163.5884,163.6481,163.4347,163.5798,21757.0
2021-08-04 11:20:00,191.56,191.63,191.31,191.49,17503.0,163.5286,163.5884,163.3152,163.4688,17503.0
2021-08-04 11:25:00,191.51,191.62,191.4,191.59,8476.0,163.4859,163.5798,163.392,163.5542,8476.0
2021-08-04 11:30:00,191.62,191.63,191.18,191.26,23891.0,163.5798,163.5884,163.2042,163.2725,23891.0
2021-08-04 11:35:00,191.24,191.53,191.24,191.45,14522.0,163.2554,163.503,163.2554,163.4347,14522.0
2021-08-04 11:40:00,191.43,191.43,191.14,191.29,11863.0,163.4176,163.4176,163.1701,163.2981,11863.0
2021-08-04 11:45:00,191.32,191.33,191.05,191.06,10650.0,163.3237,163.3323,163.0932,163.1018,10650.0
2021-08-04 11:50:00,191.07,191.11,190.88,190.95,23276.0,163.1103,163.1445,162.9481,163.0079,23276.0
2021-08-04 11:55:00,190.94,191.32,190.94,191.24,24926.0,162.9993,163.3237,162.9993,163.2554,24926.0
2021-08-04 12:00:00,191.25,191.42,191.17,191.41,12831.0,163.264,163.4091,163.1957,163.4006,12831.0
2021-08-04 12:05:00,191.37,191.4,191.25,191.25,9857.0,163.3664,163.392,163.264,163.264,9857.0
2021-08-04 12:10:00,191.24,191.24,191.08,191.16,11468.0,163.2554,163.2554,163.1188,163.1871,11468.0
2021-08-04 12:15:00,191.15,191.22,191.1,191.21,12075.0,163.1786,163.2384,163.1359,163.2298,12075.0
2021-08-04 12:20:00,191.19,191.19,190.96,190.96,10495.0,163.2127,163.2127,163.0164,163.0164,10495.0
2021-08-04 12:25:00,190.96,191.01,190.77,190.9,10418.0,163.0164,163.0591,162.8542,162.9652,10418.0
2021-08-04 12:30:00,190.85,191.04,190.85,191.0,11171.0,162.9225,163.0847,162.9225,163.0505,11171.0
2021-08-04 12:35:00,190.99,191.21,190.93,191.19,7073.0,163.042,163.2298,162.9908,163.2127,7073.0
2021-08-04 12:40:00,191.14,191.33,191.13,191.31,8617.0,163.1701,163.3323,163.1615,163.3152,8617.0
2021-08-04 12:45:00,191.31,191.41,191.3,191.36,7301.0,163.3152,163.4006,163.3066,163.3579,7301.0
2021-08-04 12:50:00,191.37,191.41,191.24,191.32,5802.0,163.3664,163.4006,163.2554,163.3237,5802.0
2021-08-04 12:55:00,191.34,191.38,191.31,191.38,3757.0,163.3408,163.3749,163.3152,163.3749,3757.0
2021-08-04 13:00:00,191.33,191.5,191.25,191.33,13291.0,163.3323,163.4774,163.264,163.3323,13291.0
2021-08-04 13:05:00,191.39,191.49,191.38,191.47,6698.0,163.3835,163.4688,163.3749,163.4518,6698.0
2021-08-04 13:10:00,191.48,191.72,191.45,191.72,10920.0,163.4603,163.6652,163.4347,163.6652,10920.0
2021-08-04 13:15:00,191.71,191.88,191.66,191.83,11600.0,163.6567,163.8018,163.614,163.7591,11600.0
2021-08-04 13:20:00,191.81,191.9,191.76,191.83,7658.0,163.742,163.8189,163.6993,163.7591,7658.0
2021-08-04 13:25:00,191.83,191.83,191.54,191.66,9241.0,163.7591,163.7591,163.5115,163.614,9241.0
2021-08-04 13:30:00,191.74,191.79,191.48,191.57,8883.0,163.6823,163.7249,163.4603,163.5371,8883.0
2021-08-04 13:35:00,191.57,191.79,191.57,191.71,8952.0,163.5371,163.7249,163.5371,163.6567,8952.0
2021-08-04 13:40:00,191.71,191.83,191.68,191.81,8882.0,163.6567,163.7591,163.631,163.742,8882.0
2021-08-04 13:45:00,191.8,191.92,191.63,191.92,18477.0,163.7335,163.8359,163.5884,163.8359,18477.0
2021-08-04 13:50:00,191.95,192.12,191.89,192.07,10242.0,163.8615,164.0067,163.8103,163.964,10242.0
2021-08-04 13:55:00,192.14,192.14,191.93,191.99,5970.0,164.0237,164.0237,163.8445,163.8957,5970.0
2021-08-04 14:00:00,192.03,192.15,191.95,192.0,7064.0,163.9298,164.0323,163.8615,163.9042,7064.0
2021-08-04 14:05:00,191.93,191.98,191.67,191.8,12983.0,163.8445,163.8871,163.6225,163.7335,12983.0
2021-08-04 14:10:00,191.86,192.04,191.83,191.87,7571.0,163.7847,163.9384,163.7591,163.7932,7571.0
2021-08-04 14:15:00,191.88,192.01,191.88,191.98,8525.0,163.8018,163.9128,163.8018,163.8871,8525.0
2021-08-04 14:20:00,191.95,192.03,191.86,191.88,9834.0,163.8615,163.9298,163.7847,163.8018,9834.0
2021-08-04 14:25:00,191.87,191.95,191.79,191.86,8030.0,163.7932,163.8615,163.7249,163.7847,8030.0
2021-08-04 14:30:00,191.85,191.97,191.79,191.93,13971.0,163.7762,163.8786,163.7249,163.8445,13971.0
2021-08-04 14:35:00,191.86,191.9,191.74,191.74,6758.0,163.7847,163.8189,163.6823,163.6823,6758.0
2021-08-04 14:40:00,191.75,191.77,191.6,191.63,16333.0,163.6908,163.7079,163.5628,163.5884,16333.0
2021-08-04 14:45:00,191.58,191.58,191.22,191.25,26430.0,163.5457,163.5457,163.2384,163.264,26430.0
2021-08-04 14:50:00,191.25,191.27,191.08,191.25,25096.0,163.264,163.281,163.1188,163.264,25096.0
2021-08-04 14:55:00,191.25,191.28,191.1,191.11,7891.0,163.264,163.2896,163.1359,163.1445,7891.0
2021-08-04 15:00:00,191.09,191.11,190.93,190.93,24241.0,163.1274,163.1445,162.9908,162.9908,24241.0
2021-08-04 15:05:00,190.96,191.07,190.87,190.89,23123.0,163.0164,163.1103,162.9396,162.9566,23123.0
2021-08-04 15:10:00,190.93,190.99,190.78,190.82,17679.0,162.9908,163.042,162.8627,162.8969,17679.0
2021-08-04 15:15:00,190.84,190.95,190.78,190.93,15937.0,162.914,163.0079,162.8627,162.9908,15937.0
2021-08-04 15:20:00,190.95,191.0,190.86,190.95,31343.0,163.0079,163.0505,162.931,163.0079,31343.0
2021-08-04 15:25:00,190.98,190.99,190.9,190.95,21227.0,163.0335,163.042,162.9652,163.0079,21227.0
2021-08-04 15:30:00,190.91,190.92,190.74,190.75,27255.0,162.9737,162.9823,162.8286,162.8371,27255.0
2021-08-04 15:35:00,190.73,190.83,190.57,190.8,38111.0,162.8201,162.9054,162.6835,162.8798,38111.0
2021-08-04 15:40:00,190.81,191.06,190.74,191.03,25685.0,162.8884,163.1018,162.8286,163.0762,25685.0
2021-08-04 15:45:00,191.0,191.14,190.98,191.05,19162.0,163.0505,163.1701,163.0335,163.0932,19162.0
2021-08-04 15:50:00,191.06,191.14,190.83,190.83,28868.0,163.1018,163.1701,162.9054,162.9054,28868.0
2021-08-04 15:55:00,190.84,190.95,190.67,190.81,105748.0,162.914,163.0079,162.7688,162.8884,105748.0
2021-08-05 09:30:00,191.45,191.64,191.12,191.5,47558.0,163.4347,163.5969,163.153,163.4774,47558.0
2021-08-05 09:35:00,191.51,192.05,191.4,191.99,12822.0,163.4859,163.9469,163.392,163.8957,12822.0
2021-08-05 09:40:00,191.98,192.13,191.67,191.77,9744.0,163.8871,164.0152,163.6225,163.7079,9744.0
2021-08-05 09:45:00,191.84,192.13,191.69,191.82,8800.0,163.7676,164.0152,163.6396,163.7506,8800.0
2021-08-05 09:50:00,191.78,191.9,191.45,191.48,4888.0,163.7164,163.8189,163.4347,163.4603,4888.0
2021-08-05 09:55:00,191.41,191.76,191.41,191.66,7302.0,163.4006,163.6993,163.4006,163.614,7302.0
2021-08-05 10:00:00,191.64,192.28,191.61,192.23,23344.0,163.5969,164.1432,163.5713,164.1006,23344.0
2021-08-05 10:05:00,192.28,192.3,191.81,191.88,7051.0,164.1432,164.1603,163.742,163.8018,7051.0
2021-08-05 10:10:00,191.82,191.9,191.36,191.46,9367.0,163.7506,163.8189,163.3579,163.4432,9367.0
2021-08-05 10:15:00,191.4,191.4,190.86,191.04,15088.0,163.392,163.392,162.931,163.0847,15088.0
2021-08-05 10:20:00,191.04,191.31,191.03,191.18,14684.0,163.0847,163.3152,163.0762,163.2042,14684.0
2021-08-05 10:25:00,191.23,191.24,190.64,190.65,15633.0,163.2469,163.2554,162.7432,162.7518,15633.0
2021-08-05 10:30:00,190.72,190.72,190.3,190.43,14630.0,162.8115,162.8115,162.453,162.564,14630.0
2021-08-05 10:35:00,190.45,190.77,190.41,190.75,9642.0,162.581,162.8542,162.5469,162.8371,9642.0
2021-08-05 10:40:00,190.74,190.88,190.71,190.83,10610.0,162.8286,162.9481,162.803,162.9054,10610.0
2021-08-05 10:45:00,190.81,190.91,190.68,190.68,8219.0,162.8884,162.9737,162.7774,162.7774,8219.0
2021-08-05 10:50:00,190.69,190.91,190.67,190.86,4605.0,162.7859,162.9737,162.7688,162.931,4605.0
2021-08-05 10:55:00,190.89,190.94,190.79,190.92,5834.0,162.9566,162.9993,162.8713,162.9823,5834.0
2021-08-05 11:00:00,190.89,191.22,190.83,191.13,11902.0,162.9566,163.2384,162.9054,163.1615,11902.0
2021-08-05 11:05:00,191.09,191.09,190.77,190.83,11943.0,163.1274,163.1274,162.8542,162.9054,11943.0
2021-08-05 11:10:00,190.83,191.21,190.79,191.07,15935.0,162.9054,163.2298,162.8713,163.1103,15935.0
2021-08-05 11:15:00,191.13,191.2,190.83,190.83,11946.0,163.1615,163.2213,162.9054,162.9054,11946.0
2021-08-05 11:20:00,190.84,190.96,190.79,190.89,9164.0,162.914,163.0164,162.8713,162.9566,9164.0
2021-08-05 11:25:00,190.91,191.23,190.9,191.15,15734.0,162.9737,163.2469,162.9652,163.1786,15734.0
2021-08-05 11:30:00,191.15,191.46,191.0,191.4,18908.0,163.1786,163.4432,163.0505,163.392,18908.0
2021-08-05 11:35:00,191.39,191.5,191.38,191.45,7808.0,163.3835,163.4774,163.3749,163.4347,7808.0
2021-08-05 11:40:00,191.45,191.55,191.31,191.31,12226.0,163.4347,163.5201,163.3152,163.3152,12226.0
2021-08-05 11:45:00,191.31,191.31,191.01,191.08,14241.0,163.3152,163.3152,163.0591,163.1188,14241.0
2021-08-05 11:50:00,191.05,191.32,190.99,191.08,29509.0,163.0932,163.3237,163.042,163.1188,29509.0
2021-08-05 11:55:00,191.14,191.17,190.88,190.91,6657.0,163.1701,163.1957,162.9481,162.9737,6657.0
2021-08-05 12:00:00,190.91,190.98,190.7,190.76,36444.0,162.9737,163.0335,162.7944,162.8457,36444.0
2021-08-05 12:05:00,190.71,190.78,190.28,190.62,93052.0,162.803,162.8627,162.4359,162.7262,93052.0
2021-08-05 12:10:00,190.62,191.16,190.61,191.16,42015.0,162.7262,163.1871,162.7176,163.1871,42015.0
2021-08-05 12:15:00,191.19,191.46,191.09,191.28,21470.0,163.2127,163.4432,163.1274,163.2896,21470.0
2021-08-05 12:20:00,191.28,191.32,191.14,191.22,7667.0,163.2896,163.3237,163.1701,163.2384,7667.0
2021-08-05 12:25:00,191.16,191.34,191.12,191.27,15561.0,163.1871,163.3408,163.153,163.281,15561.0
2021-08-05 12:30:00,191.27,191.34,191.24,191.28,6488.0,163.281,163.3408,163.2554,163.2896,6488.0
2021-08-05 12:35:00,191.28,191.28,191.09,191.18,10962.0,163.2896,163.2896,163.1274,163.2042,10962.0
2021-08-05 12:40:00,191.19,191.19,191.07,191.17,16097.0,163.2127,163.2127,163.1103,163.1957,16097.0
2021-08-05 12:45:00,191.13,191.17,191.1,191.13,7666.0,163.1615,163.1957,163.1359,163.1615,7666.0
2021-08-05 12:50:00,191.16,191.24,191.14,191.19,9075.0,163.1871,163.2554,163.1701,163.2127,9075.0
2021-08-05 12:55:00,191.16,191.17,190.99,191.04,9573.0,163.1871,163.1957,163.042,163.0847,9573.0
2021-08-05 13:00:00,191.04,191.06,190.81,190.91,6193.0,163.0847,163.1018,162.8884,162.9737,6193.0
2021-08-05 13:05:00,190.9,190.9,190.43,190.44,13710.0,162.9652,162.9652,162.564,162.5725,13710.0
2021-08-05 13:10:00,190.46,190.67,190.46,190.65,7758.0,162.5896,162.7688,162.5896,162.7518,7758.0
2021-08-05 13:15:00,190.61,190.71,190.57,190.7,17613.0,162.7176,162.803,162.6835,162.7944,17613.0
2021-08-05 13:20:00,190.68,190.71,190.5,190.61,6701.0,162.7774,162.803,162.6237,162.7176,6701.0
2021-08-05 13:25:00,190.6,190.66,190.53,190.57,6580.0,162.7091,162.7603,162.6493,162.6835,6580.0
2021-08-05 13:30:00,190.57,190.79,190.57,190.74,11582.0,162.6835,162.8713,162.6835,162.8286,11582.0
2021-08-05 13:35:00,190.78,190.8,190.7,190.74,8129.0,162.8627,162.8798,162.7944,162.8286,8129.0
2021-08-05 13:40:00,190.77,190.78,190.56,190.71,8476.0,162.8542,162.8627,162.6749,162.803,8476.0
2021-08-05 13:45:00,190.71,190.76,190.6,190.75,3861.0,162.803,162.8457,162.7091,162.8371,3861.0
2021-08-05 13:50:00,190.7,190.7,190.62,190.66,8373.0,162.7944,162.7944,162.7262,162.7603,8373.0
2021-08-05 13:55:00,190.69,190.85,190.69,190.82,4684.0,162.7859,162.9225,162.7859,162.8969,4684.0
2021-08-05 14:00:00,190.81,190.88,190.78,190.81,6411.0,162.8884,162.9481,162.8627,162.8884,6411.0
2021-08-05 14:05:00,190.8,190.83,190.62,190.69,11345.0,162.8798,162.9054,162.7262,162.7859,11345.0
2021-08-05 14:10:00,190.72,190.75,190.54,190.55,9965.0,162.8115,162.8371,162.6579,162.6664,9965.0
2021-08-05 14:15:00,190.54,190.68,190.53,190.53,6747.0,162.6579,162.7774,162.6493,162.6493,6747.0
2021-08-05 14:20:00,190.54,190.61,190.52,190.56,6480.0,162.6579,162.7176,162.6408,162.6749,6480.0
2021-08-05 14:25:00,190.52,190.55,190.33,190.33,17510.0,162.6408,162.6664,162.4786,162.4786,17510.0
2021-08-05 14:30:00,190.31,190.37,190.19,190.19,16181.0,162.4615,162.5127,162.3591,162.3591,16181.0
2021-08-05 14:35:00,190.18,190.33,190.1,190.31,12206.0,162.3505,162.4786,162.2822,162.4615,12206.0
2021-08-05 14:40:00,190.29,190.5,190.26,190.46,21358.0,162.4444,162.6237,162.4188,162.5896,21358.0
2021-08-05 14:45:00,190.52,190.52,190.32,190.37,8715.0,162.6408,162.6408,162.4701,162.5127,8715.0
2021-08-05 14:50:00,190.34,190.45,190.31,190.34,6799.0,162.4871,162.581,162.4615,162.4871,6799.0
2021-08-05 14:55:00,190.34,190.38,190.26,190.32,5710.0,162.4871,162.5213,162.4188,162.4701,5710.0
2021-08-05 15:00:00,190.29,190.4,190.27,190.33,7428.0,162.4444,162.5383,162.4274,162.4786,7428.0
2021-08-05 15:05:00,190.33,190.4,190.3,190.33,11569.0,162.4786,162.5383,162.453,162.4786,11569.0
2021-08-05 15:10:00,190.3,190.52,190.27,190.5,13497.0,162.453,162.6408,162.4274,162.6237,13497.0
2021-08-05 15:15:00,190.47,190.6,190.34,190.58,17374.0,162.5981,162.7091,162.4871,162.692,17374.0
2021-08-05 15:20:00,190.53,190.6,190.47,190.56,11289.0,162.6493,162.7091,162.5981,162.6749,11289.0
2021-08-05 15:25:00,190.56,190.6,190.52,190.56,7215.0,162.6749,162.7091,162.6408,162.6749,7215.0
2021-08-05 15:30:00,190.6,190.7,190.48,190.7,11545.0,162.7091,162.7944,162.6066,162.7944,11545.0
2021-08-05 15:35:00,190.71,190.77,190.6,190.64,13500.0,162.803,162.8542,162.7091,162.7432,13500.0
2021-08-05 15:40:00,190.56,190.6,190.43,190.54,16798.0,162.6749,162.7091,162.564,162.6579,16798.0
2021-08-05 15:45:00,190.54,190.69,190.53,190.64,17524.0,162.6579,162.7859,162.6493,162.7432,17524.0
2021-08-05 15:50:00,190.61,190.63,190.43,190.57,23755.0,162.7176,162.7347,162.564,162.6835,23755.0
2021-08-05 15:55:00,190.54,190.7,190.34,190.4,125067.0,162.6579,162.7944,162.4871,162.5383,125067.0
2021-08-06 09:30:00,191.77,193.06,191.28,192.55,97161.0,163.7079,164.8091,163.2896,164.3737,97161.0
2021-08-06 09:35:00,192.59,193.06,192.4,193.03,23973.0,164.4079,164.8091,164.2457,164.7835,23973.0
2021-08-06 09:40:00,192.97,193.86,192.93,193.57,57510.0,164.7323,165.492,164.6981,165.2445,57510.0
2021-08-06 09:45:00,193.49,193.81,192.75,192.75,35443.0,165.1762,165.4494,164.5445,164.5445,35443.0
2021-08-06 09:50:00,192.69,192.87,192.51,192.67,16293.0,164.4932,164.6469,164.3396,164.4762,16293.0
2021-08-06 09:55:00,192.7,192.88,192.56,192.66,15875.0,164.5018,164.6554,164.3823,164.4676,15875.0
2021-08-06 10:00:00,192.67,193.12,192.28,193.12,24058.0,164.4762,164.8603,164.1432,164.8603,24058.0
2021-08-06 10:05:00,193.09,193.22,193.03,193.17,17736.0,164.8347,164.9457,164.7835,164.903,17736.0
2021-08-06 10:10:00,193.18,193.2,192.63,193.07,17974.0,164.9115,164.9286,164.442,164.8176,17974.0
2021-08-06 10:15:00,193.11,193.41,193.01,193.35,13431.0,164.8518,165.1079,164.7664,165.0567,13431.0
2021-08-06 10:20:00,193.42,193.6,193.3,193.55,16958.0,165.1164,165.2701,165.014,165.2274,16958.0
2021-08-06 10:25:00,193.52,193.9,193.52,193.86,13545.0,165.2018,165.5262,165.2018,165.492,13545.0
2021-08-06 10:30:00,193.85,193.88,193.66,193.82,28435.0,165.4835,165.5091,165.3213,165.4579,28435.0
2021-08-06 10:35:00,193.79,193.87,193.69,193.8,13115.0,165.4323,165.5006,165.3469,165.4408,13115.0
2021-08-06 10:40:00,193.83,193.95,193.66,193.79,20725.0,165.4664,165.5689,165.3213,165.4323,20725.0
2021-08-06 10:45:00,193.83,193.87,193.25,193.25,21111.0,165.4664,165.5006,164.9713,164.9713,21111.0
2021-08-06 10:50:00,193.2,193.5,193.09,193.45,20675.0,164.9286,165.1847,164.8347,165.142,20675.0
2021-08-06 10:55:00,193.42,193.54,193.21,193.35,11268.0,165.1164,165.2189,164.9372,165.0567,11268.0
2021-08-06 11:00:00,193.45,193.57,193.24,193.42,11959.0,165.142,165.2445,164.9628,165.1164,11959.0
2021-08-06 11:05:00,193.42,193.42,193.13,193.2,19924.0,165.1164,165.1164,164.8689,164.9286,19924.0
2021-08-06 11:10:00,193.19,193.19,192.51,192.53,31347.0,164.9201,164.9201,164.3396,164.3567,31347.0
2021-08-06 11:15:00,192.53,192.73,192.37,192.52,23979.0,164.3567,164.5274,164.2201,164.3481,23979.0
2021-08-06 11:20:00,192.51,192.71,192.51,192.51,10061.0,164.3396,164.5103,164.3396,164.3396,10061.0
2021-08-06 11:25:00,192.48,192.48,192.27,192.35,13440.0,164.314,164.314,164.1347,164.203,13440.0
2021-08-06 11:30:00,192.39,192.39,192.07,192.18,18311.0,164.2371,164.2371,163.964,164.0579,18311.0
2021-08-06 11:35:00,192.17,192.34,192.17,192.3,8745.0,164.0493,164.1945,164.0493,164.1603,8745.0
2021-08-06 11:40:00,192.29,192.4,192.2,192.2,7640.0,164.1518,164.2457,164.075,164.075,7640.0
2021-08-06 11:45:00,192.15,192.4,192.12,192.37,7614.0,164.0323,164.2457,164.0067,164.2201,7614.0
2021-08-06 11:50:00,192.37,192.67,192.34,192.58,13616.0,164.2201,164.4762,164.1945,164.3993,13616.0
2021-08-06 11:55:00,192.58,192.73,192.51,192.67,11440.0,164.3993,164.5274,164.3396,164.4762,11440.0
2021-08-06 12:00:00,192.67,192.81,192.58,192.79,12762.0,164.4762,164.5957,164.3993,164.5786,12762.0
2021-08-06 12:05:00,192.74,192.78,192.56,192.57,6200.0,164.5359,164.5701,164.3823,164.3908,6200.0
2021-08-06 12:10:00,192.59,192.65,192.54,192.65,12149.0,164.4079,164.4591,164.3652,164.4591,12149.0
2021-08-06 12:15:00,192.6,192.6,192.29,192.34,8371.0,164.4164,164.4164,164.1518,164.1945,8371.0
2021-08-06 12:20:00,192.34,192.47,192.33,192.47,13072.0,164.1945,164.3054,164.1859,164.3054,13072.0
2021-08-06 12:25:00,192.44,192.52,192.36,192.44,11410.0,164.2798,164.3481,164.2115,164.2798,11410.0
2021-08-06 12:30:00,192.44,192.67,192.39,192.59,20662.0,164.2798,164.4762,164.2371,164.4079,20662.0
2021-08-06 12:35:00,192.58,192.62,192.39,192.53,7829.0,164.3993,164.4335,164.2371,164.3567,7829.0
2021-08-06 12:40:00,192.53,192.58,192.37,192.48,10835.0,164.3567,164.3993,164.2201,164.314,10835.0
2021-08-06 12:45:00,192.48,192.55,192.42,192.42,4383.0,164.314,164.3737,164.2628,164.2628,4383.0
2021-08-06 12:50:00,192.43,192.52,192.41,192.52,5624.0,164.2713,164.3481,164.2542,164.3481,5624.0
2021-08-06 12:55:00,192.53,192.66,192.51,192.61,5581.0,164.3567,164.4676,164.3396,164.425,5581.0
2021-08-06 13:00:00,192.62,192.62,192.38,192.42,9948.0,164.4335,164.4335,164.2286,164.2628,9948.0
2021-08-06 13:05:00,192.37,192.46,192.3,192.43,25989.0,164.2201,164.2969,164.1603,164.2713,25989.0
2021-08-06 13:10:00,192.44,192.54,192.28,192.41,12658.0,164.2798,164.3652,164.1432,164.2542,12658.0
2021-08-06 13:15:00,192.4,192.52,192.38,192.43,23934.0,164.2457,164.3481,164.2286,164.2713,23934.0
2021-08-06 13:20:00,192.45,192.49,192.32,192.45,6522.0,164.2884,164.3225,164.1774,164.2884,6522.0
2021-08-06 13:25:00,192.43,192.6,192.31,192.6,10413.0,164.2713,164.4164,164.1689,164.4164,10413.0
2021-08-06 13:30:00,192.56,192.6,192.5,192.52,5148.0,164.3823,164.4164,164.3311,164.3481,5148.0
2021-08-06 13:35:00,192.52,192.55,192.45,192.45,7700.0,164.3481,164.3737,164.2884,164.2884,7700.0
2021-08-06 13:40:00,192.46,192.68,192.34,192.63,15963.0,164.2969,164.4847,164.1945,164.442,15963.0
2021-08-06 13:45:00,192.67,192.77,192.66,192.67,12999.0,164.4762,164.5615,164.4676,164.4762,12999.0
2021-08-06 13:50:00,192.69,192.75,192.57,192.68,14448.0,164.4932,164.5445,164.3908,164.4847,14448.0
2021-08-06 13:55:00,192.71,192.79,192.64,192.79,8648.0,164.5103,164.5786,164.4506,164.5786,8648.0
2021-08-06 14:00:00,192.73,192.8,192.61,192.65,9143.0,164.5274,164.5872,164.425,164.4591,9143.0
2021-08-06 14:05:00,192.6,192.67,192.5,192.53,19546.0,164.4164,164.4762,164.3311,164.3567,19546.0
2021-08-06 14:10:00,192.57,192.59,192.48,192.52,7807.0,164.3908,164.4079,164.314,164.3481,7807.0
2021-08-06 14:15:00,192.55,192.66,192.48,192.63,9673.0,164.3737,164.4676,164.314,164.442,9673.0
2021-08-06 14:20:00,192.62,192.62,192.44,192.44,13289.0,164.4335,164.4335,164.2798,164.2798,13289.0
2021-08-06 14:25:00,192.46,192.47,192.33,192.45,8361.0,164.2969,164.3054,164.1859,164.2884,8361.0
2021-08-06 14:30:00,192.49,192.51,192.29,192.35,9316.0,164.3225,164.3396,164.1518,164.203,9316.0
2021-08-06 14:35:00,192.36,192.38,192.26,192.34,8934.0,164.2115,164.2286,164.1262,164.1945,8934.0
2021-08-06 14:40:00,192.34,192.34,192.19,192.24,11676.0,164.1945,164.1945,164.0664,164.1091,11676.0
2021-08-06 14:45:00,192.24,192.3,192.1,192.11,8108.0,164.1091,164.1603,163.9896,163.9981,8108.0
2021-08-06 14:50:00,192.1,192.12,191.95,192.02,12099.0,163.9896,164.0067,163.8615,163.9213,12099.0
2021-08-06 14:55:00,192.05,192.09,191.94,191.96,11115.0,163.9469,163.981,163.853,163.8701,11115.0
2021-08-06 15:00:00,191.98,191.98,191.76,191.78,8948.0,163.8871,163.8871,163.6993,163.7164,8948.0
2021-08-06 15:05:00,191.78,191.92,191.74,191.92,11255.0,163.7164,163.8359,163.6823,163.8359,11255.0
2021-08-06 15:10:00,191.92,191.97,191.86,191.91,14225.0,163.8359,163.8786,163.7847,163.8274,14225.0
2021-08-06 15:15:00,191.91,192.03,191.89,191.94,13791.0,163.8274,163.9298,163.8103,163.853,13791.0
2021-08-06 15:20:00,191.94,192.06,191.92,192.05,12718.0,163.853,163.9554,163.8359,163.9469,12718.0
2021-08-06 15:25:00,192.04,192.17,192.02,192.17,11781.0,163.9384,164.0493,163.9213,164.0493,11781.0
2021-08-06 15:30:00,192.16,192.16,191.93,192.0,20299.0,164.0408,164.0408,163.8445,163.9042,20299.0
2021-08-06 15:35:00,192.0,192.03,191.77,191.87,13224.0,163.9042,163.9298,163.7079,163.7932,13224.0
2021-08-06 15:40:00,191.85,192.22,191.83,192.02,27870.0,163.7762,164.092,163.7591,163.9213,27870.0
2021-08-06 15:45:00,192.03,192.33,191.93,192.28,28474.0,163.9298,164.1859,163.8445,164.1432,28474.0
2021-08-06 15:50:00,192.32,192.38,192.21,192.38,49977.0,164.1774,164.2286,164.0835,164.2286,49977.0
2021-08-06 15:55:00,192.36,192.61,192.32,192.56,125076.0,164.2115,164.425,164.1774,164.3823,125076.0
2021-08-09 09:30:00,191.07,191.97,191.07,191.76,54454.0,163.1103,163.8786,163.1103,163.6993,54454.0
2021-08-09 09:35:00,191.67,191.8,191.21,191.73,25264.0,163.6225,163.7335,163.2298,163.6737,25264.0
2021-08-09 09:40:00,191.72,191.87,191.36,191.78,13638.0,163.6652,163.7932,163.3579,163.7164,13638.0
2021-08-09 09:45:00,191.68,192.01,191.65,191.84,16234.0,163.631,163.9128,163.6054,163.7676,16234.0
2021-08-09 09:50:00,191.81,191.86,191.49,191.53,18530.0,163.742,163.7847,163.4688,163.503,18530.0
2021-08-09 09:55:00,191.53,191.77,191.44,191.69,7647.0,163.503,163.7079,163.4262,163.6396,7647.0
2021-08-09 10:00:00,191.61,192.01,191.58,191.92,11541.0,163.5713,163.9128,163.5457,163.8359,11541.0
2021-08-09 10:05:00,191.92,192.11,191.87,192.03,9621.0,163.8359,163.9981,163.7932,163.9298,9621.0
2021-08-09 10:10:00,192.01,192.15,191.55,191.69,10297.0,163.9128,164.0323,163.5201,163.6396,10297.0
2021-08-09 10:15:00,191.65,191.81,191.5,191.5,9608.0,163.6054,163.742,163.4774,163.4774,9608.0
2021-08-09 10:20:00,191.56,192.08,191.56,192.04,10803.0,163.5286,163.9725,163.5286,163.9384,10803.0
2021-08-09 10:25:00,192.08,192.08,191.88,191.96,12948.0,163.9725,163.9725,163.8018,163.8701,12948.0
2021-08-09 10:30:00,191.96,192.15,191.88,192.06,13636.0,163.8701,164.0323,163.8018,163.9554,13636.0
2021-08-09 10:35:00,192.0,192.02,191.79,191.81,11033.0,163.9042,163.9213,163.7249,163.742,11033.0
2021-08-09 10:40:00,191.81,192.08,191.76,191.94,17255.0,163.742,163.9725,163.6993,163.853,17255.0
2021-08-09 10:45:00,191.9,192.01,191.79,191.89,17270.0,163.8189,163.9128,163.7249,163.8103,17270.0
2021-08-09 10:50:00,191.89,192.16,191.77,191.77,16186.0,163.8103,164.0408,163.7079,163.7079,16186.0
2021-08-09 10:55:00,191.82,191.84,191.43,191.57,16737.0,163.7506,163.7676,163.4176,163.5371,16737.0
2021-08-09 11:00:00,191.6,191.66,191.49,191.66,8635.0,163.5628,163.614,163.4688,163.614,8635.0
2021-08-09 11:05:00,191.67,191.81,191.59,191.62,10114.0,163.6225,163.742,163.5542,163.5798,10114.0
2021-08-09 11:10:00,191.67,191.78,191.59,191.68,13098.0,163.6225,163.7164,163.5542,163.631,13098.0
2021-08-09 11:15:00,191.66,191.66,191.37,191.42,11527.0,163.614,163.614,163.3664,163.4091,11527.0
2021-08-09 11:20:00,191.43,191.56,191.35,191.53,12339.0,163.4176,163.5286,163.3493,163.503,12339.0
2021-08-09 11:25:00,191.53,191.64,191.25,191.28,12153.0,163.503,163.5969,163.264,163.2896,12153.0
2021-08-09 11:30:00,191.37,191.64,191.32,191.63,7122.0,163.3664,163.5969,163.3237,163.5884,7122.0
2021-08-09 11:35:00,191.67,191.68,191.55,191.6,6952.0,163.6225,163.631,163.5201,163.5628,6952.0
2021-08-09 11:40:00,191.61,191.66,191.54,191.62,4414.0,163.5713,163.614,163.5115,163.5798,4414.0
2021-08-09 11:45:00,191.57,191.61,191.43,191.52,8774.0,163.5371,163.5713,163.4176,163.4945,8774.0
2021-08-09 11:50:00,191.47,191.65,191.47,191.65,10795.0,163.4518,163.6054,163.4518,163.6054,10795.0
2021-08-09 11:55:00,191.66,191.68,191.48,191.48,5851.0,163.614,163.631,163.4603,163.4603,5851.0
2021-08-09 12:00:00,191.49,191.49,191.08,191.22,19162.0,163.4688,163.4688,163.1188,163.2384,19162.0
2021-08-09 12:05:00,191.22,191.45,191.13,191.45,11780.0,163.2384,163.4347,163.1615,163.4347,11780.0
2021-08-09 12:10:00,191.44,191.55,191.43,191.52,6174.0,163.4262,163.5201,163.4176,163.4945,6174.0
2021-08-09 12:15:00,191.5,191.52,191.38,191.42,5533.0,163.4774,163.4945,163.3749,163.4091,5533.0
2021-08-09 12:20:00,191.37,191.37,191.16,191.17,25989.0,163.3664,163.3664,163.1871,163.1957,25989.0
2021-08-09 12:25:00,191.17,191.24,191.07,191.18,17907.0,163.1957,163.2554,163.1103,163.2042,17907.0
2021-08-09 12:30:00,191.22,191.34,191.21,191.28,8118.0,163.2384,163.3408,163.2298,163.2896,8118.0
2021-08-09 12:35:00,191.29,191.3,191.14,191.26,10002.0,163.2981,163.3066,163.1701,163.2725,10002.0
2021-08-09 12:40:00,191.25,191.29,191.21,191.26,7804.0,163.264,163.2981,163.2298,163.2725,7804.0
2021-08-09 12:45:00,191.27,191.27,191.08,191.17,19494.0,163.281,163.281,163.1188,163.1957,19494.0
2021-08-09 12:50:00,191.17,191.24,191.14,191.18,12143.0,163.1957,163.2554,163.1701,163.2042,12143.0
2021-08-09 12:55:00,191.19,191.2,191.02,191.05,20146.0,163.2127,163.2213,163.0676,163.0932,20146.0
2021-08-09 13:00:00,191.06,191.58,191.06,191.45,41364.0,163.1018,163.5457,163.1018,163.4347,41364.0
2021-08-09 13:05:00,191.44,191.5,191.26,191.3,16002.0,163.4262,163.4774,163.2725,163.3066,16002.0
2021-08-09 13:10:00,191.32,191.48,191.3,191.37,10588.0,163.3237,163.4603,163.3066,163.3664,10588.0
2021-08-09 13:15:00,191.42,191.44,191.17,191.21,12067.0,163.4091,163.4262,163.1957,163.2298,12067.0
2021-08-09 13:20:00,191.22,191.28,191.1,191.17,16813.0,163.2384,163.2896,163.1359,163.1957,16813.0
2021-08-09 13:25:00,191.17,191.22,191.12,191.18,8692.0,163.1957,163.2384,163.153,163.2042,8692.0
2021-08-09 13:30:00,191.2,191.22,191.11,191.13,13824.0,163.2213,163.2384,163.1445,163.1615,13824.0
2021-08-09 13:35:00,191.14,191.22,191.1,191.1,9396.0,163.1701,163.2384,163.1359,163.1359,9396.0
2021-08-09 13:40:00,191.13,191.13,191.05,191.1,7818.0,163.1615,163.1615,163.0932,163.1359,7818.0
2021-08-09 13:45:00,191.09,191.14,191.02,191.14,7277.0,163.1274,163.1701,163.0676,163.1701,7277.0
2021-08-09 13:50:00,191.12,191.31,191.03,191.29,10494.0,163.153,163.3152,163.0762,163.2981,10494.0
2021-08-09 13:55:00,191.29,191.43,191.28,191.4,7672.0,163.2981,163.4176,163.2896,163.392,7672.0
2021-08-09 14:00:00,191.4,191.4,191.27,191.31,5703.0,163.392,163.392,163.281,163.3152,5703.0
2021-08-09 14:05:00,191.31,191.32,191.18,191.23,6889.0,163.3152,163.3237,163.2042,163.2469,6889.0
2021-08-09 14:10:00,191.21,191.35,191.16,191.31,11367.0,163.2298,163.3493,163.1871,163.3152,11367.0
2021-08-09 14:15:00,191.3,191.34,191.19,191.25,10816.0,163.3066,163.3408,163.2127,163.264,10816.0
2021-08-09 14:20:00,191.27,191.27,191.17,191.24,10305.0,163.281,163.281,163.1957,163.2554,10305.0
2021-08-09 14:25:00,191.23,191.4,191.23,191.36,10216.0,163.2469,163.392,163.2469,163.3579,10216.0
2021-08-09 14:30:00,191.41,191.46,191.29,191.3,9389.0,163.4006,163.4432,163.2981,163.3066,9389.0
2021-08-09 14:35:00,191.28,191.28,191.18,191.26,6737.0,163.2896,163.2896,163.2042,163.2725,6737.0
2021-08-09 14:40:00,191.27,191.27,191.05,191.06,17515.0,163.281,163.281,163.0932,163.1018,17515.0
2021-08-09 14:45:00,191.08,191.2,191.02,191.15,20648.0,163.1188,163.2213,163.0676,163.1786,20648.0
2021-08-09 14:50:00,191.15,191.45,191.1,191.42,21141.0,163.1786,163.4347,163.1359,163.4091,21141.0
2021-08-09 14:55:00,191.44,191.45,191.26,191.27,7586.0,163.4262,163.4347,163.2725,163.281,7586.0
2021-08-09 15:00:00,191.29,191.42,191.28,191.42,8806.0,163.2981,163.4091,163.2896,163.4091,8806.0
2021-08-09 15:05:00,191.4,191.44,191.37,191.39,10830.0,163.392,163.4262,163.3664,163.3835,10830.0
2021-08-09 15:10:00,191.41,191.57,191.4,191.53,14312.0,163.4006,163.5371,163.392,163.503,14312.0
2021-08-09 15:15:00,191.53,191.59,191.53,191.56,10793.0,163.503,163.5542,163.503,163.5286,10793.0
2021-08-09 15:20:00,191.57,191.62,191.44,191.44,20873.0,163.5371,163.5798,163.4262,163.4262,20873.0
2021-08-09 15:25:00,191.41,191.42,191.25,191.31,13671.0,163.4006,163.4091,163.264,163.3152,13671.0
2021-08-09 15:30:00,191.32,191.4,191.26,191.28,22726.0,163.3237,163.392,163.2725,163.2896,22726.0
2021-08-09 15:35:00,191.28,191.3,191.16,191.16,39012.0,163.2896,163.3066,163.1871,163.1871,39012.0
2021-08-09 15:40:00,191.14,191.22,191.1,191.14,29517.0,163.1701,163.2384,163.1359,163.1701,29517.0
2021-08-09 15:45:00,191.14,191.16,190.98,190.99,48756.0,163.1701,163.1871,163.0335,163.042,48756.0
2021-08-09 15:50:00,190.95,191.01,190.85,191.01,40691.0,163.0079,163.0591,162.9225,163.0591,40691.0
2021-08-09 15:55:00,191.01,191.05,190.84,190.98,92463.0,163.0591,163.0932,162.914,163.0335,92463.0
2021-08-10 09:30:00,191.18,191.46,191.0,191.45,40583.0,163.2042,163.4432,163.0505,163.4347,40583.0
2021-08-10 09:35:00,191.46,191.88,191.27,191.52,30739.0,163.4432,163.8018,163.281,163.4945,30739.0
2021-08-10 09:40:00,191.46,191.71,191.27,191.71,10155.0,163.4432,163.6567,163.281,163.6567,10155.0
2021-08-10 09:45:00,191.74,191.8,191.42,191.54,7947.0,163.6823,163.7335,163.4091,163.5115,7947.0
2021-08-10 09:50:00,191.5,191.71,191.12,191.14,20229.0,163.4774,163.6567,163.153,163.1701,20229.0
2021-08-10 09:55:00,191.17,191.33,191.03,191.04,14082.0,163.1957,163.3323,163.0762,163.0847,14082.0
2021-08-10 10:00:00,191.09,191.18,190.94,191.05,12939.0,163.1274,163.2042,162.9993,163.0932,12939.0
2021-08-10 10:05:00,191.07,191.36,190.99,191.36,15333.0,163.1103,163.3579,163.042,163.3579,15333.0
2021-08-10 10:10:00,191.36,191.73,191.26,191.7,15302.0,163.3579,163.6737,163.2725,163.6481,15302.0
2021-08-10 10:15:00,191.76,191.89,191.71,191.75,17773.0,163.6993,163.8103,163.6567,163.6908,17773.0
2021-08-10 10:20:00,191.7,191.8,191.56,191.63,21409.0,163.6481,163.7335,163.5286,163.5884,21409.0
2021-08-10 10:25:00,191.63,191.8,191.61,191.63,16846.0,163.5884,163.7335,163.5713,163.5884,16846.0
2021-08-10 10:30:00,191.66,191.93,191.66,191.85,14223.0,163.614,163.8445,163.614,163.7762,14223.0
2021-08-10 10:35:00,191.89,192.09,191.88,192.07,19265.0,163.8103,163.981,163.8018,163.964,19265.0
2021-08-10 10:40:00,192.03,192.12,191.87,191.89,15687.0,163.9298,164.0067,163.7932,163.8103,15687.0
2021-08-10 10:45:00,191.9,192.01,191.77,191.87,15258.0,163.8189,163.9128,163.7079,163.7932,15258.0
2021-08-10 10:50:00,191.77,191.93,191.69,191.78,8340.0,163.7079,163.8445,163.6396,163.7164,8340.0
2021-08-10 10:55:00,191.83,191.94,191.81,191.81,3201.0,163.7591,163.853,163.742,163.742,3201.0
2021-08-10 11:00:00,191.8,191.8,191.43,191.43,8855.0,163.7335,163.7335,163.4176,163.4176,8855.0
2021-08-10 11:05:00,191.49,191.73,191.37,191.54,13261.0,163.4688,163.6737,163.3664,163.5115,13261.0
2021-08-10 11:10:00,191.63,191.95,191.52,191.86,9285.0,163.5884,163.8615,163.4945,163.7847,9285.0
2021-08-10 11:15:00,191.84,191.94,191.72,191.79,6475.0,163.7676,163.853,163.6652,163.7249,6475.0
2021-08-10 11:20:00,191.79,191.82,191.67,191.68,5940.0,163.7249,163.7506,163.6225,163.631,5940.0
2021-08-10 11:25:00,191.65,191.74,191.61,191.72,6760.0,163.6054,163.6823,163.5713,163.6652,6760.0
2021-08-10 11:30:00,191.72,191.77,191.56,191.61,8835.0,163.6652,163.7079,163.5286,163.5713,8835.0
2021-08-10 11:35:00,191.67,191.68,191.47,191.68,7529.0,163.6225,163.631,163.4518,163.631,7529.0
2021-08-10 11:40:00,191.66,191.66,191.4,191.4,7228.0,163.614,163.614,163.392,163.392,7228.0
2021-08-10 11:45:00,191.43,191.43,191.17,191.21,19926.0,163.4176,163.4176,163.1957,163.2298,19926.0
2021-08-10 11:50:00,191.19,191.2,191.09,191.13,6869.0,163.2127,163.2213,163.1274,163.1615,6869.0
2021-08-10 11:55:00,191.15,191.24,191.13,191.19,13967.0,163.1786,163.2554,163.1615,163.2127,13967.0
2021-08-10 12:00:00,191.21,191.28,191.08,191.08,7189.0,163.2298,163.2896,163.1188,163.1188,7189.0
2021-08-10 12:05:00,191.11,191.17,191.1,191.11,5877.0,163.1445,163.1957,163.1359,163.1445,5877.0
2021-08-10 12:10:00,191.09,191.1,190.9,190.95,19923.0,163.1274,163.1359,162.9652,163.0079,19923.0
2021-08-10 12:15:00,190.94,191.24,190.94,191.2,9752.0,162.9993,163.2554,162.9993,163.2213,9752.0
2021-08-10 12:20:00,191.18,191.48,191.18,191.46,12377.0,163.2042,163.4603,163.2042,163.4432,12377.0
2021-08-10 12:25:00,191.46,191.48,191.31,191.39,8828.0,163.4432,163.4603,163.3152,163.3835,8828.0
2021-08-10 12:30:00,191.37,191.41,191.25,191.29,5639.0,163.3664,163.4006,163.264,163.2981,5639.0
2021-08-10 12:35:00,191.3,191.4,191.25,191.28,8041.0,163.3066,163.392,163.264,163.2896,8041.0
2021-08-10 12:40:00,191.3,191.4,191.25,191.3,3974.0,163.3066,163.392,163.264,163.3066,3974.0
2021-08-10 12:45:00,191.3,191.34,191.21,191.25,4146.0,163.3066,163.3408,163.2298,163.264,4146.0
2021-08-10 12:50:00,191.27,191.43,191.22,191.39,7287.0,163.281,163.4176,163.2384,163.3835,7287.0
2021-08-10 12:55:00,191.39,191.41,191.28,191.31,3315.0,163.3835,163.4006,163.2896,163.3152,3315.0
2021-08-10 13:00:00,191.31,191.41,191.29,191.36,4815.0,163.3152,163.4006,163.2981,163.3579,4815.0
2021-08-10 13:05:00,191.33,191.34,191.3,191.31,2005.0,163.3323,163.3408,163.3066,163.3152,2005.0
2021-08-10 13:10:00,191.31,191.33,191.18,191.18,10248.0,163.3152,163.3323,163.2042,163.2042,10248.0
2021-08-10 13:15:00,191.16,191.21,191.11,191.17,8776.0,163.1871,163.2298,163.1445,163.1957,8776.0
2021-08-10 13:20:00,191.16,191.19,191.0,191.03,10522.0,163.1871,163.2127,163.0505,163.0762,10522.0
2021-08-10 13:25:00,191.03,191.18,190.99,191.16,16619.0,163.0762,163.2042,163.042,163.1871,16619.0
2021-08-10 13:30:00,191.19,191.25,191.12,191.19,16535.0,163.2127,163.264,163.153,163.2127,16535.0
2021-08-10 13:35:00,191.22,191.25,191.12,191.17,10868.0,163.2384,163.264,163.153,163.1957,10868.0
2021-08-10 13:40:00,191.13,191.22,191.07,191.18,11028.0,163.1615,163.2384,163.1103,163.2042,11028.0
2021-08-10 13:45:00,191.13,191.28,191.09,191.24,4421.0,163.1615,163.2896,163.1274,163.2554,4421.0
2021-08-10 13:50:00,191.23,191.28,191.2,191.25,5172.0,163.2469,163.2896,163.2213,163.264,5172.0
2021-08-10 13:55:00,191.21,191.41,191.21,191.41,6036.0,163.2298,163.4006,163.2298,163.4006,6036.0
2021-08-10 14:00:00,191.42,191.44,191.19,191.31,10733.0,163.4091,163.4262,163.2127,163.3152,10733.0
2021-08-10 14:05:00,191.32,191.34,191.23,191.26,7404.0,163.3237,163.3408,163.2469,163.2725,7404.0
2021-08-10 14:10:00,191.28,191.3,191.01,191.05,7487.0,163.2896,163.3066,163.0591,163.0932,7487.0
2021-08-10 14:15:00,191.03,191.03,190.76,190.76,21049.0,163.0762,163.0762,162.8457,162.8457,21049.0
2021-08-10 14:20:00,190.78,190.91,190.74,190.85,10089.0,162.8627,162.9737,162.8286,162.9225,10089.0
2021-08-10 14:25:00,190.88,190.9,190.73,190.8,14814.0,162.9481,162.9652,162.8201,162.8798,14814.0
2021-08-10 14:30:00,190.82,190.83,190.75,190.79,11001.0,162.8969,162.9054,162.8371,162.8713,11001.0
2021-08-10 14:35:00,190.8,190.92,190.78,190.89,9863.0,162.8798,162.9823,162.8627,162.9566,9863.0
2021-08-10 14:40:00,190.88,190.89,190.77,190.87,7234.0,162.9481,162.9566,162.8542,162.9396,7234.0
2021-08-10 14:45:00,190.86,190.9,190.77,190.9,7859.0,162.931,162.9652,162.8542,162.9652,7859.0
2021-08-10 14:50:00,190.85,190.89,190.75,190.79,9073.0,162.9225,162.9566,162.8371,162.8713,9073.0
2021-08-10 14:55:00,190.8,190.83,190.61,190.63,7448.0,162.8798,162.9054,162.7176,162.7347,7448.0
2021-08-10 15:00:00,190.62,190.67,190.54,190.67,9560.0,162.7262,162.7688,162.6579,162.7688,9560.0
2021-08-10 15:05:00,190.64,190.68,190.51,190.65,15058.0,162.7432,162.7774,162.6323,162.7518,15058.0
2021-08-10 15:10:00,190.64,190.64,190.52,190.55,10604.0,162.7432,162.7432,162.6408,162.6664,10604.0
2021-08-10 15:15:00,190.55,190.59,190.48,190.51,11730.0,162.6664,162.7005,162.6066,162.6323,11730.0
2021-08-10 15:20:00,190.52,190.57,190.44,190.49,11756.0,162.6408,162.6835,162.5725,162.6152,11756.0
2021-08-10 15:25:00,190.47,190.49,190.4,190.44,7581.0,162.5981,162.6152,162.5383,162.5725,7581.0
2021-08-10 15:30:00,190.45,190.66,190.4,190.63,19450.0,162.581,162.7603,162.5383,162.7347,19450.0
2021-08-10 15:35:00,190.65,190.65,190.51,190.53,22000.0,162.7518,162.7518,162.6323,162.6493,22000.0
2021-08-10 15:40:00,190.59,190.77,190.59,190.6,16740.0,162.7005,162.8542,162.7005,162.7091,16740.0
2021-08-10 15:45:00,190.6,190.7,190.55,190.7,22132.0,162.7091,162.7944,162.6664,162.7944,22132.0
2021-08-10 15:50:00,190.7,190.7,190.46,190.47,35036.0,162.7944,162.7944,162.5896,162.5981,35036.0
2021-08-10 15:55:00,190.48,190.66,190.42,190.61,82150.0,162.6066,162.7603,162.5554,162.7176,82150.0
2021-08-11 09:30:00,191.31,191.34,190.77,190.95,55649.0,163.3152,163.3408,162.8542,163.0079,55649.0
2021-08-11 09:35:00,190.9,191.2,190.77,190.83,14366.0,162.9652,163.2213,162.8542,162.9054,14366.0
2021-08-11 09:40:00,190.88,191.0,190.72,190.9,15212.0,162.9481,163.0505,162.8115,162.9652,15212.0
2021-08-11 09:45:00,190.92,191.25,190.92,191.07,15111.0,162.9823,163.264,162.9823,163.1103,15111.0
2021-08-11 09:50:00,191.07,191.1,190.73,190.85,20991.0,163.1103,163.1359,162.8201,162.9225,20991.0
2021-08-11 09:55:00,190.84,191.13,190.81,191.03,15305.0,162.914,163.1615,162.8884,163.0762,15305.0
2021-08-11 10:00:00,191.08,191.7,191.08,191.44,32376.0,163.1188,163.6481,163.1188,163.4262,32376.0
2021-08-11 10:05:00,191.37,191.75,191.35,191.72,25388.0,163.3664,163.6908,163.3493,163.6652,25388.0
2021-08-11 10:10:00,191.7,191.93,191.6,191.64,20762.0,163.6481,163.8445,163.5628,163.5969,20762.0
2021-08-11 10:15:00,191.61,191.96,191.47,191.94,16965.0,163.5713,163.8701,163.4518,163.853,16965.0
2021-08-11 10:20:00,191.97,191.97,191.46,191.46,8856.0,163.8786,163.8786,163.4432,163.4432,8856.0
2021-08-11 10:25:00,191.45,191.67,191.26,191.67,11953.0,163.4347,163.6225,163.2725,163.6225,11953.0
2021-08-11 10:30:00,191.69,191.71,191.52,191.66,9342.0,163.6396,163.6567,163.4945,163.614,9342.0
2021-08-11 10:35:00,191.62,191.83,191.61,191.77,17852.0,163.5798,163.7591,163.5713,163.7079,17852.0
2021-08-11 10:40:00,191.83,191.92,191.76,191.89,5279.0,163.7591,163.8359,163.6993,163.8103,5279.0
2021-08-11 10:45:00,191.91,192.24,191.85,192.23,19033.0,163.8274,164.1091,163.7762,164.1006,19033.0
2021-08-11 10:50:00,192.2,192.37,192.16,192.22,27685.0,164.075,164.2201,164.0408,164.092,27685.0
2021-08-11 10:55:00,192.19,192.27,192.09,192.15,12508.0,164.0664,164.1347,163.981,164.0323,12508.0
2021-08-11 11:00:00,192.16,192.43,192.09,192.27,12616.0,164.0408,164.2713,163.981,164.1347,12616.0
2021-08-11 11:05:00,192.25,192.25,191.75,191.75,20089.0,164.1176,164.1176,163.6908,163.6908,20089.0
2021-08-11 11:10:00,191.75,192.05,191.68,192.0,12331.0,163.6908,163.9469,163.631,163.9042,12331.0
2021-08-11 11:15:00,192.03,192.25,191.91,192.23,11547.0,163.9298,164.1176,163.8274,164.1006,11547.0
2021-08-11 11:20:00,192.22,192.38,192.09,192.38,11512.0,164.092,164.2286,163.981,164.2286,11512.0
2021-08-11 11:25:00,192.36,192.37,192.1,192.18,8990.0,164.2115,164.2201,163.9896,164.0579,8990.0
2021-08-11 11:30:00,192.15,192.2,191.95,191.96,8449.0,164.0323,164.075,163.8615,163.8701,8449.0
2021-08-11 11:35:00,192.02,192.07,191.74,191.81,12838.0,163.9213,163.964,163.6823,163.742,12838.0
2021-08-11 11:40:00,191.82,191.9,191.75,191.76,4432.0,163.7506,163.8189,163.6908,163.6993,4432.0
2021-08-11 11:45:00,191.74,191.89,191.6,191.75,10139.0,163.6823,163.8103,163.5628,163.6908,10139.0
2021-08-11 11:50:00,191.73,191.83,191.39,191.4,6521.0,163.6737,163.7591,163.3835,163.392,6521.0
2021-08-11 11:55:00,191.37,191.62,191.28,191.44,33100.0,163.3664,163.5798,163.2896,163.4262,33100.0
2021-08-11 12:00:00,191.47,191.58,191.35,191.42,10745.0,163.4518,163.5457,163.3493,163.4091,10745.0
2021-08-11 12:05:00,191.38,191.68,191.38,191.63,9192.0,163.3749,163.631,163.3749,163.5884,9192.0
2021-08-11 12:10:00,191.6,191.6,191.46,191.48,7713.0,163.5628,163.5628,163.4432,163.4603,7713.0
2021-08-11 12:15:00,191.46,191.55,191.24,191.35,24921.0,163.4432,163.5201,163.2554,163.3493,24921.0
2021-08-11 12:20:00,191.35,191.67,191.35,191.67,22104.0,163.3493,163.6225,163.3493,163.6225,22104.0
2021-08-11 12:25:00,191.62,191.78,191.61,191.74,17110.0,163.5798,163.7164,163.5713,163.6823,17110.0
2021-08-11 12:30:00,191.77,191.8,191.71,191.73,5940.0,163.7079,163.7335,163.6567,163.6737,5940.0
2021-08-11 12:35:00,191.77,192.01,191.75,192.01,10390.0,163.7079,163.9128,163.6908,163.9128,10390.0
2021-08-11 12:40:00,192.01,192.05,191.99,192.02,7082.0,163.9128,163.9469,163.8957,163.9213,7082.0
2021-08-11 12:45:00,192.0,192.2,191.8,192.15,46985.0,163.9042,164.075,163.7335,164.0323,46985.0
2021-08-11 12:50:00,192.15,192.15,191.91,191.96,8579.0,164.0323,164.0323,163.8274,163.8701,8579.0
2021-08-11 12:55:00,191.98,192.1,191.93,192.1,8811.0,163.8871,163.9896,163.8445,163.9896,8811.0
2021-08-11 13:00:00,192.07,192.18,191.89,192.05,20270.0,163.964,164.0579,163.8103,163.9469,20270.0
2021-08-11 13:05:00,192.05,192.11,192.05,192.06,6034.0,163.9469,163.9981,163.9469,163.9554,6034.0
2021-08-11 13:10:00,192.06,192.08,192.0,192.03,9585.0,163.9554,163.9725,163.9042,163.9298,9585.0
2021-08-11 13:15:00,192.02,192.02,191.9,191.9,10584.0,163.9213,163.9213,163.8189,163.8189,10584.0
2021-08-11 13:20:00,191.96,191.96,191.8,191.9,7238.0,163.8701,163.8701,163.7335,163.8189,7238.0
2021-08-11 13:25:00,191.87,192.11,191.84,192.05,12136.0,163.7932,163.9981,163.7676,163.9469,12136.0
2021-08-11 13:30:00,192.04,192.18,192.03,192.08,6607.0,163.9384,164.0579,163.9298,163.9725,6607.0
2021-08-11 13:35:00,192.1,192.2,191.88,192.12,7525.0,163.9896,164.075,163.8018,164.0067,7525.0
2021-08-11 13:40:00,192.15,192.23,192.12,192.19,10762.0,164.0323,164.1006,164.0067,164.0664,10762.0
2021-08-11 13:45:00,192.21,192.36,192.18,192.3,12900.0,164.0835,164.2115,164.0579,164.1603,12900.0
2021-08-11 13:50:00,192.3,192.41,192.29,192.39,10999.0,164.1603,164.2542,164.1518,164.2371,10999.0
2021-08-11 13:55:00,192.37,192.41,192.32,192.34,10500.0,164.2201,164.2542,164.1774,164.1945,10500.0
2021-08-11 14:00:00,192.36,192.39,192.22,192.23,8864.0,164.2115,164.2371,164.092,164.1006,8864.0
2021-08-11 14:05:00,192.24,192.38,192.24,192.34,13432.0,164.1091,164.2286,164.1091,164.1945,13432.0
2021-08-11 14:10:00,192.3,192.5,192.27,192.43,22961.0,164.1603,164.3311,164.1347,164.2713,22961.0
2021-08-11 14:15:00,192.44,192.44,192.25,192.33,13397.0,164.2798,164.2798,164.1176,164.1859,13397.0
2021-08-11 14:20:00,192.3,192.41,192.2,192.26,14130.0,164.1603,164.2542,164.075,164.1262,14130.0
2021-08-11 14:25:00,192.27,192.33,192.09,192.13,10749.0,164.1347,164.1859,163.981,164.0152,10749.0
2021-08-11 14:30:00,192.15,192.17,191.93,191.93,16322.0,164.0323,164.0493,163.8445,163.8445,16322.0
2021-08-11 14:35:00,191.95,192.07,191.92,191.93,20720.0,163.8615,163.964,163.8359,163.8445,20720.0
2021-08-11 14:40:00,191.93,192.02,191.81,191.81,10568.0,163.8445,163.9213,163.742,163.742,10568.0
2021-08-11 14:45:00,191.84,191.91,191.74,191.88,9057.0,163.7676,163.8274,163.6823,163.8018,9057.0
2021-08-11 14:50:00,191.9,191.9,191.68,191.74,10656.0,163.8189,163.8189,163.631,163.6823,10656.0
2021-08-11 14:55:00,191.73,191.78,191.66,191.75,13129.0,163.6737,163.7164,163.614,163.6908,13129.0
2021-08-11 15:00:00,191.75,191.9,191.75,191.9,5394.0,163.6908,163.8189,163.6908,163.8189,5394.0
2021-08-11 15:05:00,191.91,192.16,191.9,192.13,9544.0,163.8274,164.0408,163.8189,164.0152,9544.0
2021-08-11 15:10:00,192.13,192.2,192.07,192.2,22707.0,164.0152,164.075,163.964,164.075,22707.0
2021-08-11 15:15:00,192.18,192.25,192.13,192.15,7843.0,164.0579,164.1176,164.0152,164.0323,7843.0
2021-08-11 15:20:00,192.14,192.22,192.11,192.18,16266.0,164.0237,164.092,163.9981,164.0579,16266.0
2021-08-11 15:25:00,192.18,192.28,192.14,192.25,8561.0,164.0579,164.1432,164.0237,164.1176,8561.0
2021-08-11 15:30:00,192.26,192.39,192.21,192.38,9985.0,164.1262,164.2371,164.0835,164.2286,9985.0
2021-08-11 15:35:00,192.38,192.38,192.03,192.05,14005.0,164.2286,164.2286,163.9298,163.9469,14005.0
2021-08-11 15:40:00,192.04,192.09,191.95,191.95,23146.0,163.9384,163.981,163.8615,163.8615,23146.0
2021-08-11 15:45:00,191.95,192.03,191.91,191.96,27638.0,163.8615,163.9298,163.8274,163.8701,27638.0
2021-08-11 15:50:00,191.94,192.0,191.82,191.97,28525.0,163.853,163.9042,163.7506,163.8786,28525.0
2021-08-11 15:55:00,191.97,192.52,191.97,192.4,127377.0,163.8786,164.3481,163.8786,164.2457,127377.0
2021-08-12 09:30:00,192.68,193.87,192.63,193.87,85954.0,164.4847,165.5006,164.442,165.5006,85954.0
2021-08-12 09:35:00,193.95,194.56,193.67,193.68,61001.0,165.5689,166.0896,165.3298,165.3384,61001.0
2021-08-12 09:40:00,193.69,193.69,192.65,192.79,18684.0,165.3469,165.3469,164.4591,164.5786,18684.0
2021-08-12 09:45:00,192.78,193.39,192.75,193.39,25340.0,164.5701,165.0908,164.5445,165.0908,25340.0
2021-08-12 09:50:00,193.38,193.48,192.8,193.29,45499.0,165.0823,165.1676,164.5872,165.0054,45499.0
2021-08-12 09:55:00,193.33,193.54,193.18,193.4,13589.0,165.0396,165.2189,164.9115,165.0994,13589.0
2021-08-12 10:00:00,193.45,193.55,193.02,193.08,18968.0,165.142,165.2274,164.775,164.8262,18968.0
2021-08-12 10:05:00,193.04,193.2,192.61,192.87,25399.0,164.792,164.9286,164.425,164.6469,25399.0
2021-08-12 10:10:00,192.91,193.09,192.52,192.68,22425.0,164.6811,164.8347,164.3481,164.4847,22425.0
2021-08-12 10:15:00,192.71,192.88,192.37,192.42,21841.0,164.5103,164.6554,164.2201,164.2628,21841.0
2021-08-12 10:20:00,192.49,192.76,192.46,192.47,11681.0,164.3225,164.553,164.2969,164.3054,11681.0
2021-08-12 10:25:00,192.44,192.56,192.27,192.34,11230.0,164.2798,164.3823,164.1347,164.1945,11230.0
2021-08-12 10:30:00,192.35,193.02,192.27,192.93,23442.0,164.203,164.775,164.1347,164.6981,23442.0
2021-08-12 10:35:00,192.98,193.3,192.93,193.21,18787.0,164.7408,165.014,164.6981,164.9372,18787.0
2021-08-12 10:40:00,193.2,193.2,192.85,192.88,13180.0,164.9286,164.9286,164.6298,164.6554,13180.0
2021-08-12 10:45:00,192.88,192.93,192.74,192.77,13255.0,164.6554,164.6981,164.5359,164.5615,13255.0
2021-08-12 10:50:00,192.75,192.87,192.65,192.8,13315.0,164.5445,164.6469,164.4591,164.5872,13315.0
2021-08-12 10:55:00,192.7,192.89,192.65,192.8,17853.0,164.5018,164.664,164.4591,164.5872,17853.0
2021-08-12 11:00:00,192.79,192.83,192.62,192.83,20872.0,164.5786,164.6128,164.4335,164.6128,20872.0
2021-08-12 11:05:00,192.9,193.03,192.74,192.99,17209.0,164.6725,164.7835,164.5359,164.7493,17209.0
2021-08-12 11:10:00,192.98,193.15,192.87,193.12,21338.0,164.7408,164.8859,164.6469,164.8603,21338.0
2021-08-12 11:15:00,193.12,193.21,193.05,193.18,14183.0,164.8603,164.9372,164.8006,164.9115,14183.0
2021-08-12 11:20:00,193.18,193.48,193.17,193.29,17899.0,164.9115,165.1676,164.903,165.0054,17899.0
2021-08-12 11:25:00,193.33,193.5,193.28,193.29,16832.0,165.0396,165.1847,164.9969,165.0054,16832.0
2021-08-12 11:30:00,193.27,193.27,192.92,193.16,16177.0,164.9884,164.9884,164.6896,164.8945,16177.0
2021-08-12 11:35:00,193.14,193.16,192.99,193.16,11070.0,164.8774,164.8945,164.7493,164.8945,11070.0
2021-08-12 11:40:00,193.15,193.24,193.09,193.12,7576.0,164.8859,164.9628,164.8347,164.8603,7576.0
2021-08-12 11:45:00,193.15,193.15,192.93,192.98,7272.0,164.8859,164.8859,164.6981,164.7408,7272.0
2021-08-12 11:50:00,193.02,193.11,192.93,193.11,9604.0,164.775,164.8518,164.6981,164.8518,9604.0
2021-08-12 11:55:00,193.14,193.19,193.09,193.16,14310.0,164.8774,164.9201,164.8347,164.8945,14310.0
2021-08-12 12:00:00,193.16,193.38,193.16,193.37,12300.0,164.8945,165.0823,164.8945,165.0737,12300.0
2021-08-12 12:05:00,193.37,193.64,193.33,193.53,18806.0,165.0737,165.3042,165.0396,165.2103,18806.0
2021-08-12 12:10:00,193.51,193.83,193.38,193.5,54017.0,165.1933,165.4664,165.0823,165.1847,54017.0
2021-08-12 12:15:00,193.48,193.63,193.32,193.61,12343.0,165.1676,165.2957,165.0311,165.2786,12343.0
2021-08-12 12:20:00,193.65,193.72,193.53,193.69,20521.0,165.3128,165.3725,165.2103,165.3469,20521.0
2021-08-12 12:25:00,193.74,193.86,193.73,193.77,13615.0,165.3896,165.492,165.3811,165.4152,13615.0
2021-08-12 12:30:00,193.77,193.84,193.7,193.74,15961.0,165.4152,165.475,165.3555,165.3896,15961.0
2021-08-12 12:35:00,193.74,193.85,193.62,193.81,10563.0,165.3896,165.4835,165.2872,165.4494,10563.0
2021-08-12 12:40:00,193.79,193.8,193.71,193.73,9182.0,165.4323,165.4408,165.364,165.3811,9182.0
2021-08-12 12:45:00,193.72,193.72,193.47,193.52,11502.0,165.3725,165.3725,165.1591,165.2018,11502.0
2021-08-12 12:50:00,193.52,193.59,193.46,193.5,6753.0,165.2018,165.2615,165.1506,165.1847,6753.0
2021-08-12 12:55:00,193.51,193.61,193.37,193.5,8090.0,165.1933,165.2786,165.0737,165.1847,8090.0
2021-08-12 13:00:00,193.5,193.54,193.42,193.51,8193.0,165.1847,165.2189,165.1164,165.1933,8193.0
2021-08-12 13:05:00,193.51,193.59,193.34,193.59,18572.0,165.1933,165.2615,165.0481,165.2615,18572.0
2021-08-12 13:10:00,193.6,193.64,193.46,193.6,10009.0,165.2701,165.3042,165.1506,165.2701,10009.0
2021-08-12 13:15:00,193.6,193.67,193.53,193.54,9020.0,165.2701,165.3298,165.2103,165.2189,9020.0
2021-08-12 13:20:00,193.51,193.57,193.46,193.48,8991.0,165.1933,165.2445,165.1506,165.1676,8991.0
2021-08-12 13:25:00,193.46,193.61,193.41,193.57,12117.0,165.1506,165.2786,165.1079,165.2445,12117.0
2021-08-12 13:30:00,193.56,193.63,193.48,193.5,21070.0,165.2359,165.2957,165.1676,165.1847,21070.0
2021-08-12 13:35:00,193.48,193.59,193.36,193.38,14702.0,165.1676,165.2615,165.0652,165.0823,14702.0
2021-08-12 13:40:00,193.38,193.64,193.36,193.6,10883.0,165.0823,165.3042,165.0652,165.2701,10883.0
2021-08-12 13:45:00,193.63,193.65,193.48,193.64,12271.0,165.2957,165.3128,165.1676,165.3042,12271.0
2021-08-12 13:50:00,193.63,193.72,193.57,193.7,8318.0,165.2957,165.3725,165.2445,165.3555,8318.0
2021-08-12 13:55:00,193.64,193.8,193.59,193.62,13526.0,165.3042,165.4408,165.2615,165.2872,13526.0
2021-08-12 14:00:00,193.62,193.7,193.59,193.69,9032.0,165.2872,165.3555,165.2615,165.3469,9032.0
2021-08-12 14:05:00,193.74,193.74,193.61,193.65,15533.0,165.3896,165.3896,165.2786,165.3128,15533.0
2021-08-12 14:10:00,193.64,193.68,193.49,193.54,10343.0,165.3042,165.3384,165.1762,165.2189,10343.0
2021-08-12 14:15:00,193.54,193.72,193.53,193.72,10630.0,165.2189,165.3725,165.2103,165.3725,10630.0
2021-08-12 14:20:00,193.72,193.75,193.63,193.68,10079.0,165.3725,165.3981,165.2957,165.3384,10079.0
2021-08-12 14:25:00,193.65,193.75,193.65,193.69,6981.0,165.3128,165.3981,165.3128,165.3469,6981.0
2021-08-12 14:30:00,193.69,193.83,193.64,193.72,15612.0,165.3469,165.4664,165.3042,165.3725,15612.0
2021-08-12 14:35:00,193.7,193.75,193.66,193.68,9005.0,165.3555,165.3981,165.3213,165.3384,9005.0
2021-08-12 14:40:00,193.72,193.72,193.43,193.44,8907.0,165.3725,165.3725,165.125,165.1335,8907.0
2021-08-12 14:45:00,193.45,193.71,193.43,193.49,17097.0,165.142,165.364,165.125,165.1762,17097.0
2021-08-12 14:50:00,193.44,193.53,193.44,193.53,11486.0,165.1335,165.2103,165.1335,165.2103,11486.0
2021-08-12 14:55:00,193.57,193.59,193.51,193.54,6088.0,165.2445,165.2615,165.1933,165.2189,6088.0
2021-08-12 15:00:00,193.53,193.56,193.45,193.46,9791.0,165.2103,165.2359,165.142,165.1506,9791.0
2021-08-12 15:05:00,193.45,193.58,193.45,193.54,16058.0,165.142,165.253,165.142,165.2189,16058.0
2021-08-12 15:10:00,193.53,193.57,193.48,193.49,14045.0,165.2103,165.2445,165.1676,165.1762,14045.0
2021-08-12 15:15:00,193.47,193.57,193.47,193.52,13208.0,165.1591,165.2445,165.1591,165.2018,13208.0
2021-08-12 15:20:00,193.53,193.54,193.5,193.5,8860.0,165.2103,165.2189,165.1847,165.1847,8860.0
2021-08-12 15:25:00,193.5,193.63,193.48,193.6,24318.0,165.1847,165.2957,165.1676,165.2701,24318.0
2021-08-12 15:30:00,193.59,193.72,193.55,193.72,21270.0,165.2615,165.3725,165.2274,165.3725,21270.0
2021-08-12 15:35:00,193.71,193.73,193.61,193.72,33478.0,165.364,165.3811,165.2786,165.3725,33478.0
2021-08-12 15:40:00,193.72,193.74,193.5,193.53,33017.0,165.3725,165.3896,165.1847,165.2103,33017.0
2021-08-12 15:45:00,193.53,193.55,193.42,193.44,42652.0,165.2103,165.2274,165.1164,165.1335,42652.0
2021-08-12 15:50:00,193.41,193.55,193.4,193.45,56821.0,165.1079,165.2274,165.0994,165.142,56821.0
2021-08-12 15:55:00,193.44,193.64,193.42,193.62,101200.0,165.1335,165.3042,165.1164,165.2872,101200.0
2021-08-13 09:30:00,193.03,193.57,192.94,193.56,42682.0,164.7835,165.2445,164.7067,165.2359,42682.0
2021-08-13 09:35:00,193.42,194.13,193.42,194.1,31275.0,165.1164,165.7225,165.1164,165.6969,31275.0
2021-08-13 09:40:00,194.07,194.27,193.89,193.98,14776.0,165.6713,165.842,165.5176,165.5945,14776.0
2021-08-13 09:45:00,194.0,194.53,194.0,194.48,29605.0,165.6116,166.064,165.6116,166.0213,29605.0
2021-08-13 09:50:00,194.39,194.46,194.06,194.06,16064.0,165.9445,166.0042,165.6628,165.6628,16064.0
2021-08-13 09:55:00,194.04,194.63,194.02,194.39,19994.0,165.6457,166.1494,165.6286,165.9445,19994.0
2021-08-13 10:00:00,194.39,194.55,194.16,194.16,19904.0,165.9445,166.0811,165.7481,165.7481,19904.0
2021-08-13 10:05:00,194.21,194.21,193.86,193.94,22617.0,165.7908,165.7908,165.492,165.5603,22617.0
2021-08-13 10:10:00,193.97,193.97,193.51,193.7,23553.0,165.5859,165.5859,165.1933,165.3555,23553.0
2021-08-13 10:15:00,193.7,193.8,193.61,193.64,15340.0,165.3555,165.4408,165.2786,165.3042,15340.0
2021-08-13 10:20:00,193.65,194.41,193.63,193.86,42258.0,165.3128,165.9616,165.2957,165.492,42258.0
2021-08-13 10:25:00,193.85,193.88,193.54,193.8,13885.0,165.4835,165.5091,165.2189,165.4408,13885.0
2021-08-13 10:30:00,193.77,193.86,193.69,193.82,8304.0,165.4152,165.492,165.3469,165.4579,8304.0
2021-08-13 10:35:00,193.79,193.94,193.61,193.83,11638.0,165.4323,165.5603,165.2786,165.4664,11638.0
2021-08-13 10:40:00,193.83,193.95,193.8,193.94,8535.0,165.4664,165.5689,165.4408,165.5603,8535.0
2021-08-13 10:45:00,193.98,194.06,193.85,193.98,5722.0,165.5945,165.6628,165.4835,165.5945,5722.0
2021-08-13 10:50:00,194.06,194.19,193.75,193.75,16337.0,165.6628,165.7737,165.3981,165.3981,16337.0
2021-08-13 10:55:00,193.74,193.94,193.73,193.86,16364.0,165.3896,165.5603,165.3811,165.492,16364.0
2021-08-13 11:00:00,193.89,193.95,193.83,193.9,9788.0,165.5176,165.5689,165.4664,165.5262,9788.0
2021-08-13 11:05:00,193.89,193.97,193.82,193.89,7689.0,165.5176,165.5859,165.4579,165.5176,7689.0
2021-08-13 11:10:00,193.89,194.0,193.82,193.94,6777.0,165.5176,165.6116,165.4579,165.5603,6777.0
2021-08-13 11:15:00,193.98,194.13,193.95,194.13,12501.0,165.5945,165.7225,165.5689,165.7225,12501.0
2021-08-13 11:20:00,194.12,194.25,194.01,194.1,12159.0,165.714,165.825,165.6201,165.6969,12159.0
2021-08-13 11:25:00,194.02,194.05,193.92,193.99,10621.0,165.6286,165.6542,165.5433,165.603,10621.0
2021-08-13 11:30:00,193.96,194.06,193.9,193.92,6020.0,165.5774,165.6628,165.5262,165.5433,6020.0
2021-08-13 11:35:00,193.91,194.0,193.8,193.99,7485.0,165.5347,165.6116,165.4408,165.603,7485.0
2021-08-13 11:40:00,193.98,194.22,193.97,194.17,8406.0,165.5945,165.7994,165.5859,165.7567,8406.0
2021-08-13 11:45:00,194.2,194.29,194.15,194.19,10302.0,165.7823,165.8591,165.7396,165.7737,10302.0
2021-08-13 11:50:00,194.2,194.24,194.09,194.1,6616.0,165.7823,165.8164,165.6884,165.6969,6616.0
2021-08-13 11:55:00,194.07,194.25,194.0,194.21,7150.0,165.6713,165.825,165.6116,165.7908,7150.0
2021-08-13 12:00:00,194.19,194.25,194.09,194.1,3922.0,165.7737,165.825,165.6884,165.6969,3922.0
2021-08-13 12:05:00,194.13,194.13,193.96,193.97,6958.0,165.7225,165.7225,165.5774,165.5859,6958.0
2021-08-13 12:10:00,193.95,194.04,193.95,194.02,6786.0,165.5689,165.6457,165.5689,165.6286,6786.0
2021-08-13 12:15:00,194.0,194.0,193.73,193.81,12781.0,165.6116,165.6116,165.3811,165.4494,12781.0
2021-08-13 12:20:00,193.8,194.04,193.79,194.01,8720.0,165.4408,165.6457,165.4323,165.6201,8720.0
2021-08-13 12:25:00,194.04,194.04,193.94,193.98,5678.0,165.6457,165.6457,165.5603,165.5945,5678.0
2021-08-13 12:30:00,194.0,194.01,193.87,194.0,4463.0,165.6116,165.6201,165.5006,165.6116,4463.0
2021-08-13 12:35:00,193.99,194.02,193.96,193.97,5551.0,165.603,165.6286,165.5774,165.5859,5551.0
2021-08-13 12:40:00,193.95,194.0,193.92,193.95,6069.0,165.5689,165.6116,165.5433,165.5689,6069.0
2021-08-13 12:45:00,193.95,194.25,193.9,194.11,26598.0,165.5689,165.825,165.5262,165.7055,26598.0
2021-08-13 12:50:00,194.11,194.22,194.1,194.17,3317.0,165.7055,165.7994,165.6969,165.7567,3317.0
2021-08-13 12:55:00,194.17,194.21,194.11,194.14,13850.0,165.7567,165.7908,165.7055,165.7311,13850.0
2021-08-13 13:00:00,194.06,194.14,194.01,194.08,7124.0,165.6628,165.7311,165.6201,165.6798,7124.0
2021-08-13 13:05:00,194.13,194.17,193.94,193.94,8864.0,165.7225,165.7567,165.5603,165.5603,8864.0
2021-08-13 13:10:00,194.0,194.07,193.92,193.97,8549.0,165.6116,165.6713,165.5433,165.5859,8549.0
2021-08-13 13:15:00,193.97,194.03,193.74,193.82,9225.0,165.5859,165.6372,165.3896,165.4579,9225.0
2021-08-13 13:20:00,193.82,193.91,193.79,193.9,17472.0,165.4579,165.5347,165.4323,165.5262,17472.0
2021-08-13 13:25:00,193.89,194.1,193.89,194.04,15616.0,165.5176,165.6969,165.5176,165.6457,15616.0
2021-08-13 13:30:00,194.01,194.11,193.99,194.09,18003.0,165.6201,165.7055,165.603,165.6884,18003.0
2021-08-13 13:35:00,194.07,194.22,193.98,194.15,31891.0,165.6713,165.7994,165.5945,165.7396,31891.0
2021-08-13 13:40:00,194.15,194.25,194.1,194.14,18759.0,165.7396,165.825,165.6969,165.7311,18759.0
2021-08-13 13:45:00,194.14,194.3,194.12,194.29,22412.0,165.7311,165.8677,165.714,165.8591,22412.0
2021-08-13 13:50:00,194.28,194.43,194.2,194.43,26385.0,165.8506,165.9786,165.7823,165.9786,26385.0
2021-08-13 13:55:00,194.45,194.5,194.29,194.45,17171.0,165.9957,166.0384,165.8591,165.9957,17171.0
2021-08-13 14:00:00,194.44,194.47,194.35,194.46,14602.0,165.9872,166.0128,165.9103,166.0042,14602.0
2021-08-13 14:05:00,194.44,194.46,194.26,194.45,13316.0,165.9872,166.0042,165.8335,165.9957,13316.0
2021-08-13 14:10:00,194.46,194.6,194.46,194.57,24026.0,166.0042,166.1238,166.0042,166.0981,24026.0
2021-08-13 14:15:00,194.58,194.74,194.56,194.73,15585.0,166.1067,166.2433,166.0896,166.2347,15585.0
2021-08-13 14:20:00,194.71,194.9,194.58,194.58,46336.0,166.2177,166.3799,166.1067,166.1067,46336.0
2021-08-13 14:25:00,194.6,194.9,194.49,194.61,41239.0,166.1238,166.3799,166.0299,166.1323,41239.0
2021-08-13 14:30:00,194.59,194.59,194.3,194.36,11650.0,166.1152,166.1152,165.8677,165.9189,11650.0
2021-08-13 14:35:00,194.34,194.34,194.13,194.16,5870.0,165.9018,165.9018,165.7225,165.7481,5870.0
2021-08-13 14:40:00,194.15,194.19,193.86,194.03,10539.0,165.7396,165.7737,165.492,165.6372,10539.0
2021-08-13 14:45:00,194.03,194.07,193.88,193.9,6730.0,165.6372,165.6713,165.5091,165.5262,6730.0
2021-08-13 14:50:00,193.89,194.01,193.79,193.87,10777.0,165.5176,165.6201,165.4323,165.5006,10777.0
2021-08-13 14:55:00,193.87,194.1,193.83,194.1,8226.0,165.5006,165.6969,165.4664,165.6969,8226.0
2021-08-13 15:00:00,194.07,194.16,194.05,194.16,6263.0,165.6713,165.7481,165.6542,165.7481,6263.0
2021-08-13 15:05:00,194.11,194.24,194.06,194.06,3241.0,165.7055,165.8164,165.6628,165.6628,3241.0
2021-08-13 15:10:00,194.09,194.12,193.97,194.04,9555.0,165.6884,165.714,165.5859,165.6457,9555.0
2021-08-13 15:15:00,194.02,194.1,193.94,194.04,12575.0,165.6286,165.6969,165.5603,165.6457,12575.0
2021-08-13 15:20:00,194.05,194.06,194.0,194.05,8912.0,165.6542,165.6628,165.6116,165.6542,8912.0
2021-08-13 15:25:00,194.04,194.07,193.99,194.06,12723.0,165.6457,165.6713,165.603,165.6628,12723.0
2021-08-13 15:30:00,194.05,194.1,194.0,194.06,9859.0,165.6542,165.6969,165.6116,165.6628,9859.0
2021-08-13 15:35:00,194.1,194.16,194.05,194.08,11996.0,165.6969,165.7481,165.6542,165.6798,11996.0
2021-08-13 15:40:00,194.06,194.07,194.0,194.0,18953.0,165.6628,165.6713,165.6116,165.6116,18953.0
2021-08-13 15:45:00,194.0,194.1,194.0,194.0,16710.0,165.6116,165.6969,165.6116,165.6116,16710.0
2021-08-13 15:50:00,194.03,194.09,193.88,193.88,52021.0,165.6372,165.6884,165.5091,165.5091,52021.0
2021-08-13 15:55:00,193.88,194.08,193.7,193.99,106880.0,165.5091,165.6798,165.3555,165.603,106880.0
2021-08-16 09:30:00,194.02,194.23,193.58,194.07,58924.0,165.6286,165.8079,165.253,165.6713,58924.0
2021-08-16 09:35:00,193.89,194.88,193.69,194.73,34431.0,165.5176,166.3628,165.3469,166.2347,34431.0
2021-08-16 09:40:00,194.73,195.7,194.55,195.7,44994.0,166.2347,167.0628,166.0811,167.0628,44994.0
2021-08-16 09:45:00,195.75,195.95,194.9,195.27,67683.0,167.1055,167.2762,166.3799,166.6957,67683.0
2021-08-16 09:50:00,195.27,195.76,195.06,195.7,50899.0,166.6957,167.114,166.5164,167.0628,50899.0
2021-08-16 09:55:00,195.71,196.14,195.48,195.82,39992.0,167.0713,167.4384,166.875,167.1652,39992.0
2021-08-16 10:00:00,195.84,195.88,195.53,195.7,25465.0,167.1823,167.2164,166.9177,167.0628,25465.0
2021-08-16 10:05:00,195.72,196.32,195.67,196.27,39996.0,167.0799,167.5921,167.0372,167.5494,39996.0
2021-08-16 10:10:00,196.27,196.99,196.27,196.96,91355.0,167.5494,168.164,167.5494,168.1384,91355.0
2021-08-16 10:15:00,196.92,197.1,196.54,196.7,52261.0,168.1043,168.2579,167.7799,167.9165,52261.0
2021-08-16 10:20:00,196.73,196.75,196.22,196.36,30302.0,167.9421,167.9591,167.5067,167.6262,30302.0
2021-08-16 10:25:00,196.33,196.45,196.03,196.41,43534.0,167.6006,167.703,167.3445,167.6689,43534.0
2021-08-16 10:30:00,196.48,196.81,196.42,196.51,26362.0,167.7286,168.0104,167.6774,167.7543,26362.0
2021-08-16 10:35:00,196.55,197.05,196.5,196.81,27672.0,167.7884,168.2152,167.7457,168.0104,27672.0
2021-08-16 10:40:00,196.86,197.26,196.84,197.07,35019.0,168.053,168.3945,168.036,168.2323,35019.0
2021-08-16 10:45:00,197.09,197.22,196.84,197.02,35159.0,168.2494,168.3604,168.036,168.1896,35159.0
2021-08-16 10:50:00,197.04,197.06,196.22,196.68,28544.0,168.2067,168.2238,167.5067,167.8994,28544.0
2021-08-16 10:55:00,196.67,196.7,196.4,196.61,21963.0,167.8908,167.9165,167.6604,167.8396,21963.0
2021-08-16 11:00:00,196.61,196.71,196.44,196.49,19244.0,167.8396,167.925,167.6945,167.7372,19244.0
2021-08-16 11:05:00,196.5,196.51,196.14,196.28,23485.0,167.7457,167.7543,167.4384,167.5579,23485.0
2021-08-16 11:10:00,196.23,196.52,196.07,196.4,21947.0,167.5152,167.7628,167.3786,167.6604,21947.0
2021-08-16 11:15:00,196.42,196.42,196.1,196.1,23350.0,167.6774,167.6774,167.4043,167.4043,23350.0
2021-08-16 11:20:00,196.13,196.4,196.12,196.3,21306.0,167.4299,167.6604,167.4213,167.575,21306.0
2021-08-16 11:25:00,196.26,196.47,196.15,196.46,15276.0,167.5408,167.7201,167.4469,167.7116,15276.0
2021-08-16 11:30:00,196.45,196.59,196.4,196.59,18855.0,167.703,167.8226,167.6604,167.8226,18855.0
2021-08-16 11:35:00,196.58,196.69,196.52,196.63,13135.0,167.814,167.9079,167.7628,167.8567,13135.0
2021-08-16 11:40:00,196.63,196.75,196.56,196.61,12493.0,167.8567,167.9591,167.7969,167.8396,12493.0
2021-08-16 11:45:00,196.64,196.65,196.51,196.54,12468.0,167.8652,167.8738,167.7543,167.7799,12468.0
2021-08-16 11:50:00,196.57,196.69,196.57,196.66,10163.0,167.8055,167.9079,167.8055,167.8823,10163.0
2021-08-16 11:55:00,196.61,196.69,196.46,196.61,11879.0,167.8396,167.9079,167.7116,167.8396,11879.0
2021-08-16 12:00:00,196.64,196.72,196.57,196.62,14309.0,167.8652,167.9335,167.8055,167.8482,14309.0
2021-08-16 12:05:00,196.66,196.7,196.55,196.61,18303.0,167.8823,167.9165,167.7884,167.8396,18303.0
2021-08-16 12:10:00,196.61,196.63,196.37,196.63,16719.0,167.8396,167.8567,167.6347,167.8567,16719.0
2021-08-16 12:15:00,196.61,196.74,196.58,196.64,38950.0,167.8396,167.9506,167.814,167.8652,38950.0
2021-08-16 12:20:00,196.64,196.79,196.63,196.75,12626.0,167.8652,167.9933,167.8567,167.9591,12626.0
2021-08-16 12:25:00,196.73,196.81,196.66,196.79,18504.0,167.9421,168.0104,167.8823,167.9933,18504.0
2021-08-16 12:30:00,196.76,196.85,196.46,196.47,19955.0,167.9677,168.0445,167.7116,167.7201,19955.0
2021-08-16 12:35:00,196.45,196.64,196.34,196.57,18870.0,167.703,167.8652,167.6091,167.8055,18870.0
2021-08-16 12:40:00,196.6,196.69,196.57,196.68,11330.0,167.8311,167.9079,167.8055,167.8994,11330.0
2021-08-16 12:45:00,196.69,196.79,196.6,196.7,14317.0,167.9079,167.9933,167.8311,167.9165,14317.0
2021-08-16 12:50:00,196.7,196.85,196.7,196.84,11004.0,167.9165,168.0445,167.9165,168.036,11004.0
2021-08-16 12:55:00,196.84,196.95,196.8,196.86,15606.0,168.036,168.1299,168.0018,168.053,15606.0
2021-08-16 13:00:00,196.87,196.87,196.58,196.67,15006.0,168.0616,168.0616,167.814,167.8908,15006.0
2021-08-16 13:05:00,196.68,196.73,196.62,196.64,14764.0,167.8994,167.9421,167.8482,167.8652,14764.0
2021-08-16 13:10:00,196.65,196.65,196.33,196.45,18405.0,167.8738,167.8738,167.6006,167.703,18405.0
2021-08-16 13:15:00,196.47,196.65,196.4,196.58,15078.0,167.7201,167.8738,167.6604,167.814,15078.0
2021-08-16 13:20:00,196.58,196.62,196.47,196.52,8068.0,167.814,167.8482,167.7201,167.7628,8068.0
2021-08-16 13:25:00,196.52,196.61,196.4,196.58,17199.0,167.7628,167.8396,167.6604,167.814,17199.0
2021-08-16 13:30:00,196.59,196.64,196.43,196.52,13640.0,167.8226,167.8652,167.686,167.7628,13640.0
2021-08-16 13:35:00,196.52,196.54,196.37,196.46,7676.0,167.7628,167.7799,167.6347,167.7116,7676.0
2021-08-16 13:40:00,196.45,196.5,196.37,196.42,9848.0,167.703,167.7457,167.6347,167.6774,9848.0
2021-08-16 13:45:00,196.43,196.43,196.26,196.29,8144.0,167.686,167.686,167.5408,167.5665,8144.0
2021-08-16 13:50:00,196.27,196.38,196.24,196.32,7965.0,167.5494,167.6433,167.5238,167.5921,7965.0
2021-08-16 13:55:00,196.35,196.41,196.24,196.29,6963.0,167.6177,167.6689,167.5238,167.5665,6963.0
2021-08-16 14:00:00,196.3,196.33,196.21,196.33,12580.0,167.575,167.6006,167.4982,167.6006,12580.0
2021-08-16 14:05:00,196.34,196.5,196.3,196.47,11962.0,167.6091,167.7457,167.575,167.7201,11962.0
2021-08-16 14:10:00,196.45,196.6,196.43,196.58,7661.0,167.703,167.8311,167.686,167.814,7661.0
2021-08-16 14:15:00,196.57,196.69,196.56,196.61,16201.0,167.8055,167.9079,167.7969,167.8396,16201.0
2021-08-16 14:20:00,196.59,196.69,196.56,196.69,10362.0,167.8226,167.9079,167.7969,167.9079,10362.0
2021-08-16 14:25:00,196.68,196.71,196.65,196.67,9084.0,167.8994,167.925,167.8738,167.8908,9084.0
2021-08-16 14:30:00,196.68,196.82,196.66,196.8,11526.0,167.8994,168.0189,167.8823,168.0018,11526.0
2021-08-16 14:35:00,196.81,197.07,196.78,196.85,34534.0,168.0104,168.2323,167.9847,168.0445,34534.0
2021-08-16 14:40:00,196.81,197.11,196.81,197.07,10938.0,168.0104,168.2665,168.0104,168.2323,10938.0
2021-08-16 14:45:00,197.06,197.15,197.0,197.15,28255.0,168.2238,168.3006,168.1726,168.3006,28255.0
2021-08-16 14:50:00,197.15,197.32,197.14,197.27,13711.0,168.3006,168.4457,168.2921,168.403,13711.0
2021-08-16 14:55:00,197.28,197.28,197.05,197.12,25719.0,168.4116,168.4116,168.2152,168.275,25719.0
2021-08-16 15:00:00,197.08,197.1,196.85,196.98,20575.0,168.2408,168.2579,168.0445,168.1555,20575.0
2021-08-16 15:05:00,196.97,197.05,196.86,197.03,14467.0,168.1469,168.2152,168.053,168.1982,14467.0
2021-08-16 15:10:00,197.02,197.04,196.78,196.84,22087.0,168.1896,168.2067,167.9847,168.036,22087.0
2021-08-16 15:15:00,196.84,196.87,196.74,196.82,15770.0,168.036,168.0616,167.9506,168.0189,15770.0
2021-08-16 15:20:00,196.82,197.01,196.82,196.91,17055.0,168.0189,168.1811,168.0189,168.0957,17055.0
2021-08-16 15:25:00,196.93,196.95,196.69,196.73,17099.0,168.1128,168.1299,167.9079,167.9421,17099.0
2021-08-16 15:30:00,196.75,196.91,196.7,196.74,32565.0,167.9591,168.0957,167.9165,167.9506,32565.0
2021-08-16 15:35:00,196.73,196.88,196.71,196.88,27041.0,167.9421,168.0701,167.925,168.0701,27041.0
2021-08-16 15:40:00,196.88,196.97,196.75,196.94,44327.0,168.0701,168.1469,167.9591,168.1213,44327.0
2021-08-16 15:45:00,196.94,197.07,196.78,196.97,37092.0,168.1213,168.2323,167.9847,168.1469,37092.0
2021-08-16 15:50:00,196.97,197.19,196.96,197.12,53131.0,168.1469,168.3348,168.1384,168.275,53131.0
2021-08-16 15:55:00,197.1,197.2,197.03,197.09,123974.0,168.2579,168.3433,168.1982,168.2494,123974.0
2021-08-17 09:30:00,195.69,195.89,195.18,195.65,67386.0,167.0543,167.225,166.6189,167.0201,67386.0
2021-08-17 09:35:00,195.75,196.43,195.74,196.42,30086.0,167.1055,167.686,167.0969,167.6774,30086.0
2021-08-17 09:40:00,196.34,197.87,196.32,197.84,62152.0,167.6091,168.9152,167.5921,168.8896,62152.0
2021-08-17 09:45:00,197.84,197.91,197.38,197.67,36619.0,168.8896,168.9494,168.497,168.7445,36619.0
2021-08-17 09:50:00,197.61,197.71,196.96,196.96,31423.0,168.6933,168.7787,168.1384,168.1384,31423.0
2021-08-17 09:55:00,196.9,197.07,196.56,196.69,37740.0,168.0872,168.2323,167.7969,167.9079,37740.0
2021-08-17 10:00:00,196.63,196.65,195.42,195.67,27643.0,167.8567,167.8738,166.8238,167.0372,27643.0
2021-08-17 10:05:00,195.68,195.76,195.6,195.62,13985.0,167.0457,167.114,166.9774,166.9945,13985.0
2021-08-17 10:10:00,195.59,195.92,195.57,195.61,12825.0,166.9689,167.2506,166.9518,166.986,12825.0
2021-08-17 10:15:00,195.61,195.66,195.16,195.28,16973.0,166.986,167.0286,166.6018,166.7042,16973.0
2021-08-17 10:20:00,195.28,195.3,194.92,195.03,18653.0,166.7042,166.7213,166.3969,166.4908,18653.0
2021-08-17 10:25:00,195.06,195.24,194.84,195.08,21458.0,166.5164,166.6701,166.3286,166.5335,21458.0
2021-08-17 10:30:00,195.09,195.17,194.69,194.73,12197.0,166.5421,166.6103,166.2006,166.2347,12197.0
2021-08-17 10:35:00,194.74,194.96,194.55,194.86,18448.0,166.2433,166.4311,166.0811,166.3457,18448.0
2021-08-17 10:40:00,194.78,195.43,194.73,195.39,14965.0,166.2774,166.8323,166.2347,166.7982,14965.0
2021-08-17 10:45:00,195.29,195.67,195.19,195.64,16627.0,166.7128,167.0372,166.6274,167.0116,16627.0
2021-08-17 10:50:00,195.76,196.43,195.76,196.42,31943.0,167.114,167.686,167.114,167.6774,31943.0
2021-08-17 10:55:00,196.41,196.71,196.33,196.65,28350.0,167.6689,167.925,167.6006,167.8738,28350.0
2021-08-17 11:00:00,196.55,196.92,196.55,196.87,17153.0,167.7884,168.1043,167.7884,168.0616,17153.0
2021-08-17 11:05:00,196.91,197.04,196.75,197.01,21646.0,168.0957,168.2067,167.9591,168.1811,21646.0
2021-08-17 11:10:00,197.01,197.9,196.97,197.9,28231.0,168.1811,168.9409,168.1469,168.9409,28231.0
2021-08-17 11:15:00,197.89,198.3,197.8,197.9,58273.0,168.9323,169.2823,168.8555,168.9409,58273.0
2021-08-17 11:20:00,197.91,197.91,197.44,197.65,28614.0,168.9494,168.9494,168.5482,168.7274,28614.0
2021-08-17 11:25:00,197.69,197.83,197.33,197.75,20758.0,168.7616,168.8811,168.4543,168.8128,20758.0
2021-08-17 11:30:00,197.78,198.04,197.77,197.86,25474.0,168.8384,169.0604,168.8299,168.9067,25474.0
2021-08-17 11:35:00,197.84,198.08,197.8,198.06,21225.0,168.8896,169.0945,168.8555,169.0774,21225.0
2021-08-17 11:40:00,198.05,198.05,197.73,197.86,14135.0,169.0689,169.0689,168.7957,168.9067,14135.0
2021-08-17 11:45:00,197.89,197.89,197.39,197.56,15588.0,168.9323,168.9323,168.5055,168.6506,15588.0
2021-08-17 11:50:00,197.56,197.56,196.97,196.98,18668.0,168.6506,168.6506,168.1469,168.1555,18668.0
2021-08-17 11:55:00,196.99,197.08,196.81,196.88,16776.0,168.164,168.2408,168.0104,168.0701,16776.0
2021-08-17 12:00:00,196.92,196.96,196.72,196.96,21300.0,168.1043,168.1384,167.9335,168.1384,21300.0
2021-08-17 12:05:00,196.98,197.36,196.97,197.36,20578.0,168.1555,168.4799,168.1469,168.4799,20578.0
2021-08-17 12:10:00,197.33,197.38,196.98,197.09,24383.0,168.4543,168.497,168.1555,168.2494,24383.0
2021-08-17 12:15:00,197.07,197.1,196.69,197.04,23932.0,168.2323,168.2579,167.9079,168.2067,23932.0
2021-08-17 12:20:00,196.99,197.22,196.99,197.18,15804.0,168.164,168.3604,168.164,168.3262,15804.0
2021-08-17 12:25:00,197.15,197.18,196.92,196.97,7588.0,168.3006,168.3262,168.1043,168.1469,7588.0
2021-08-17 12:30:00,196.88,196.88,196.42,196.45,12058.0,168.0701,168.0701,167.6774,167.703,12058.0
2021-08-17 12:35:00,196.44,196.56,196.02,196.15,10498.0,167.6945,167.7969,167.336,167.4469,10498.0
2021-08-17 12:40:00,196.13,196.18,195.96,195.97,11285.0,167.4299,167.4725,167.2847,167.2933,11285.0
2021-08-17 12:45:00,195.95,196.0,195.72,195.85,10258.0,167.2762,167.3189,167.0799,167.1908,10258.0
2021-08-17 12:50:00,195.84,195.86,195.58,195.67,10759.0,167.1823,167.1994,166.9603,167.0372,10759.0
2021-08-17 12:55:00,195.67,195.67,195.27,195.48,20919.0,167.0372,167.0372,166.6957,166.875,20919.0
2021-08-17 13:00:00,195.5,195.83,195.49,195.72,12156.0,166.8921,167.1738,166.8835,167.0799,12156.0
2021-08-17 13:05:00,195.74,196.11,195.57,196.11,8807.0,167.0969,167.4128,166.9518,167.4128,8807.0
2021-08-17 13:10:00,196.1,196.1,195.91,196.01,11749.0,167.4043,167.4043,167.2421,167.3274,11749.0
2021-08-17 13:15:00,195.96,195.96,195.66,195.72,4963.0,167.2847,167.2847,167.0286,167.0799,4963.0
2021-08-17 13:20:00,195.71,195.92,195.62,195.91,9411.0,167.0713,167.2506,166.9945,167.2421,9411.0
2021-08-17 13:25:00,195.91,196.05,195.86,196.01,10886.0,167.2421,167.3616,167.1994,167.3274,10886.0
2021-08-17 13:30:00,196.05,196.07,195.85,195.92,9078.0,167.3616,167.3786,167.1908,167.2506,9078.0
2021-08-17 13:35:00,195.92,195.99,195.79,195.84,17742.0,167.2506,167.3104,167.1396,167.1823,17742.0
2021-08-17 13:40:00,195.83,195.87,195.67,195.84,8684.0,167.1738,167.2079,167.0372,167.1823,8684.0
2021-08-17 13:45:00,195.83,196.0,195.76,195.97,10449.0,167.1738,167.3189,167.114,167.2933,10449.0
2021-08-17 13:50:00,196.03,196.15,195.95,196.06,6773.0,167.3445,167.4469,167.2762,167.3701,6773.0
2021-08-17 13:55:00,196.11,196.31,196.08,196.28,7730.0,167.4128,167.5835,167.3872,167.5579,7730.0
2021-08-17 14:00:00,196.28,196.46,196.24,196.33,13721.0,167.5579,167.7116,167.5238,167.6006,13721.0
2021-08-17 14:05:00,196.33,196.58,196.3,196.43,10372.0,167.6006,167.814,167.575,167.686,10372.0
2021-08-17 14:10:00,196.43,196.65,196.42,196.55,12064.0,167.686,167.8738,167.6774,167.7884,12064.0
2021-08-17 14:15:00,196.55,196.73,196.55,196.6,14545.0,167.7884,167.9421,167.7884,167.8311,14545.0
2021-08-17 14:20:00,196.56,196.64,196.52,196.62,9543.0,167.7969,167.8652,167.7628,167.8482,9543.0
2021-08-17 14:25:00,196.64,196.75,196.4,196.4,13599.0,167.8652,167.9591,167.6604,167.6604,13599.0
2021-08-17 14:30:00,196.43,196.48,196.22,196.22,8954.0,167.686,167.7286,167.5067,167.5067,8954.0
2021-08-17 14:35:00,196.23,196.36,196.0,196.28,32911.0,167.5152,167.6262,167.3189,167.5579,32911.0
2021-08-17 14:40:00,196.36,196.72,196.34,196.59,29507.0,167.6262,167.9335,167.6091,167.8226,29507.0
2021-08-17 14:45:00,196.64,197.02,196.64,196.99,13980.0,167.8652,168.1896,167.8652,168.164,13980.0
2021-08-17 14:50:00,197.01,197.06,196.82,196.96,16882.0,168.1811,168.2238,168.0189,168.1384,16882.0
2021-08-17 14:55:00,196.95,197.37,196.95,197.37,23272.0,168.1299,168.4884,168.1299,168.4884,23272.0
2021-08-17 15:00:00,197.38,197.53,197.29,197.51,19686.0,168.497,168.625,168.4201,168.6079,19686.0
2021-08-17 15:05:00,197.53,197.66,197.46,197.65,16824.0,168.625,168.736,168.5652,168.7274,16824.0
2021-08-17 15:10:00,197.6,197.66,197.47,197.48,22806.0,168.6848,168.736,168.5738,168.5823,22806.0
2021-08-17 15:15:00,197.48,197.63,197.48,197.6,15235.0,168.5823,168.7104,168.5823,168.6848,15235.0
2021-08-17 15:20:00,197.6,197.75,197.58,197.67,38948.0,168.6848,168.8128,168.6677,168.7445,38948.0
2021-08-17 15:25:00,197.68,197.81,197.54,197.76,33530.0,168.7531,168.864,168.6335,168.8213,33530.0
2021-08-17 15:30:00,197.78,197.9,197.53,197.66,26125.0,168.8384,168.9409,168.625,168.736,26125.0
2021-08-17 15:35:00,197.68,197.82,197.54,197.59,32933.0,168.7531,168.8726,168.6335,168.6762,32933.0
2021-08-17 15:40:00,197.59,197.64,197.42,197.51,48802.0,168.6762,168.7189,168.5311,168.6079,48802.0
2021-08-17 15:45:00,197.5,197.5,197.16,197.18,39334.0,168.5994,168.5994,168.3091,168.3262,39334.0
2021-08-17 15:50:00,197.22,197.53,197.21,197.42,58407.0,168.3604,168.625,168.3518,168.5311,58407.0
2021-08-17 15:55:00,197.44,197.85,197.44,197.8,148029.0,168.5482,168.8982,168.5482,168.8555,148029.0
2021-08-18 09:30:00,197.02,197.22,196.52,196.96,54773.0,168.1896,168.3604,167.7628,168.1384,54773.0
2021-08-18 09:35:00,196.98,197.24,196.88,197.2,22457.0,168.1555,168.3774,168.0701,168.3433,22457.0
2021-08-18 09:40:00,197.14,198.07,197.13,198.06,19885.0,168.2921,169.086,168.2835,169.0774,19885.0
2021-08-18 09:45:00,198.13,199.28,198.01,198.67,70332.0,169.1372,170.1189,169.0348,169.5982,70332.0
2021-08-18 09:50:00,198.72,199.51,198.72,199.18,43861.0,169.6409,170.3153,169.6409,170.0336,43861.0
2021-08-18 09:55:00,199.13,199.43,198.63,198.67,42557.0,169.9909,170.247,169.564,169.5982,42557.0
2021-08-18 10:00:00,198.73,199.09,198.45,198.85,48612.0,169.6494,169.9567,169.4104,169.7518,48612.0
2021-08-18 10:05:00,198.8,199.01,198.4,198.78,32334.0,169.7092,169.8884,169.3677,169.6921,32334.0
2021-08-18 10:10:00,198.8,198.93,198.48,198.65,20931.0,169.7092,169.8201,169.436,169.5811,20931.0
2021-08-18 10:15:00,198.69,198.76,198.33,198.7,35742.0,169.6153,169.675,169.3079,169.6238,35742.0
2021-08-18 10:20:00,198.64,198.69,198.22,198.4,22647.0,169.5726,169.6153,169.214,169.3677,22647.0
2021-08-18 10:25:00,198.36,198.46,197.79,197.8,16880.0,169.3335,169.4189,168.847,168.8555,16880.0
2021-08-18 10:30:00,197.83,197.85,197.33,197.34,33367.0,168.8811,168.8982,168.4543,168.4628,33367.0
2021-08-18 10:35:00,197.33,197.34,197.07,197.27,17861.0,168.4543,168.4628,168.2323,168.403,17861.0
2021-08-18 10:40:00,197.21,197.48,197.11,197.48,16659.0,168.3518,168.5823,168.2665,168.5823,16659.0
2021-08-18 10:45:00,197.47,197.51,197.27,197.33,15451.0,168.5738,168.6079,168.403,168.4543,15451.0
2021-08-18 10:50:00,197.35,197.73,197.19,197.19,18621.0,168.4713,168.7957,168.3348,168.3348,18621.0
2021-08-18 10:55:00,197.15,197.16,196.67,196.89,23889.0,168.3006,168.3091,167.8908,168.0787,23889.0
2021-08-18 11:00:00,196.92,196.92,196.51,196.61,28008.0,168.1043,168.1043,167.7543,167.8396,28008.0
2021-08-18 11:05:00,196.63,196.67,196.37,196.55,25763.0,167.8567,167.8908,167.6347,167.7884,25763.0
2021-08-18 11:10:00,196.54,196.63,196.24,196.38,12485.0,167.7799,167.8567,167.5238,167.6433,12485.0
2021-08-18 11:15:00,196.35,196.35,195.8,196.3,18412.0,167.6177,167.6177,167.1482,167.575,18412.0
2021-08-18 11:20:00,196.29,196.36,196.1,196.3,13212.0,167.5665,167.6262,167.4043,167.575,13212.0
2021-08-18 11:25:00,196.3,196.48,196.27,196.37,16035.0,167.575,167.7286,167.5494,167.6347,16035.0
2021-08-18 11:30:00,196.36,196.45,196.17,196.24,14605.0,167.6262,167.703,167.464,167.5238,14605.0
2021-08-18 11:35:00,196.18,196.36,196.18,196.3,8435.0,167.4725,167.6262,167.4725,167.575,8435.0
2021-08-18 11:40:00,196.25,196.37,196.1,196.14,10904.0,167.5323,167.6347,167.4043,167.4384,10904.0
2021-08-18 11:45:00,196.13,196.31,195.96,196.07,13972.0,167.4299,167.5835,167.2847,167.3786,13972.0
2021-08-18 11:50:00,196.1,196.1,195.84,195.85,24328.0,167.4043,167.4043,167.1823,167.1908,24328.0
2021-08-18 11:55:00,195.82,196.01,195.72,195.76,14361.0,167.1652,167.3274,167.0799,167.114,14361.0
2021-08-18 12:00:00,195.79,196.19,195.79,196.12,13315.0,167.1396,167.4811,167.1396,167.4213,13315.0
2021-08-18 12:05:00,196.07,196.08,195.81,195.84,13808.0,167.3786,167.3872,167.1567,167.1823,13808.0
2021-08-18 12:10:00,195.88,196.01,195.85,195.94,7349.0,167.2164,167.3274,167.1908,167.2677,7349.0
2021-08-18 12:15:00,195.94,196.01,195.86,195.98,10578.0,167.2677,167.3274,167.1994,167.3018,10578.0
2021-08-18 12:20:00,195.98,196.1,195.92,196.0,11100.0,167.3018,167.4043,167.2506,167.3189,11100.0
2021-08-18 12:25:00,196.0,196.01,195.89,195.91,7647.0,167.3189,167.3274,167.225,167.2421,7647.0
2021-08-18 12:30:00,195.96,196.02,195.75,195.87,13157.0,167.2847,167.336,167.1055,167.2079,13157.0
2021-08-18 12:35:00,195.86,195.86,195.63,195.72,10124.0,167.1994,167.1994,167.003,167.0799,10124.0
2021-08-18 12:40:00,195.72,195.9,195.72,195.78,4847.0,167.0799,167.2335,167.0799,167.1311,4847.0
2021-08-18 12:45:00,195.8,195.88,195.75,195.82,5348.0,167.1482,167.2164,167.1055,167.1652,5348.0
2021-08-18 12:50:00,195.86,195.9,195.74,195.83,10662.0,167.1994,167.2335,167.0969,167.1738,10662.0
2021-08-18 12:55:00,195.87,196.13,195.86,196.08,8426.0,167.2079,167.4299,167.1994,167.3872,8426.0
2021-08-18 13:00:00,196.12,196.16,196.03,196.13,12603.0,167.4213,167.4555,167.3445,167.4299,12603.0
2021-08-18 13:05:00,196.15,196.24,196.12,196.24,8488.0,167.4469,167.5238,167.4213,167.5238,8488.0
2021-08-18 13:10:00,196.24,196.48,196.23,196.48,11245.0,167.5238,167.7286,167.5152,167.7286,11245.0
2021-08-18 13:15:00,196.43,196.44,196.15,196.37,10574.0,167.686,167.6945,167.4469,167.6347,10574.0
2021-08-18 13:20:00,196.39,196.4,196.23,196.23,6861.0,167.6518,167.6604,167.5152,167.5152,6861.0
2021-08-18 13:25:00,196.22,196.24,196.07,196.14,3757.0,167.5067,167.5238,167.3786,167.4384,3757.0
2021-08-18 13:30:00,196.17,196.23,196.13,196.16,7774.0,167.464,167.5152,167.4299,167.4555,7774.0
2021-08-18 13:35:00,196.18,196.4,196.13,196.4,15046.0,167.4725,167.6604,167.4299,167.6604,15046.0
2021-08-18 13:40:00,196.36,196.38,196.31,196.35,7537.0,167.6262,167.6433,167.5835,167.6177,7537.0
2021-08-18 13:45:00,196.37,196.54,196.37,196.45,9336.0,167.6347,167.7799,167.6347,167.703,9336.0
2021-08-18 13:50:00,196.46,196.58,196.44,196.5,18764.0,167.7116,167.814,167.6945,167.7457,18764.0
2021-08-18 13:55:00,196.53,196.76,196.53,196.69,11287.0,167.7713,167.9677,167.7713,167.9079,11287.0
2021-08-18 14:00:00,196.67,196.98,196.63,196.98,13690.0,167.8908,168.1555,167.8567,168.1555,13690.0
2021-08-18 14:05:00,197.0,197.03,196.6,196.62,20075.0,168.1726,168.1982,167.8311,167.8482,20075.0
2021-08-18 14:10:00,196.66,196.66,195.95,196.1,34513.0,167.8823,167.8823,167.2762,167.4043,34513.0
2021-08-18 14:15:00,196.08,196.11,195.7,195.92,13219.0,167.3872,167.4128,167.0628,167.2506,13219.0
2021-08-18 14:20:00,195.92,196.12,195.85,196.12,10626.0,167.2506,167.4213,167.1908,167.4213,10626.0
2021-08-18 14:25:00,196.12,196.42,195.99,196.38,11214.0,167.4213,167.6774,167.3104,167.6433,11214.0
2021-08-18 14:30:00,196.45,196.45,196.29,196.4,8184.0,167.703,167.703,167.5665,167.6604,8184.0
2021-08-18 14:35:00,196.4,196.4,196.15,196.21,11542.0,167.6604,167.6604,167.4469,167.4982,11542.0
2021-08-18 14:40:00,196.15,196.2,196.05,196.09,9521.0,167.4469,167.4896,167.3616,167.3957,9521.0
2021-08-18 14:45:00,196.06,196.08,195.97,196.03,8979.0,167.3701,167.3872,167.2933,167.3445,8979.0
2021-08-18 14:50:00,195.96,196.03,195.83,195.86,11193.0,167.2847,167.3445,167.1738,167.1994,11193.0
2021-08-18 14:55:00,195.84,196.11,195.84,196.06,11336.0,167.1823,167.4128,167.1823,167.3701,11336.0
2021-08-18 15:00:00,196.05,196.05,195.74,195.74,8538.0,167.3616,167.3616,167.0969,167.0969,8538.0
2021-08-18 15:05:00,195.75,196.0,195.68,195.76,35239.0,167.1055,167.3189,167.0457,167.114,35239.0
2021-08-18 15:10:00,195.74,195.86,195.67,195.82,26607.0,167.0969,167.1994,167.0372,167.1652,26607.0
2021-08-18 15:15:00,195.81,195.92,195.76,195.86,11073.0,167.1567,167.2506,167.114,167.1994,11073.0
2021-08-18 15:20:00,195.85,195.97,195.76,195.81,15071.0,167.1908,167.2933,167.114,167.1567,15071.0
2021-08-18 15:25:00,195.84,195.84,195.41,195.42,15823.0,167.1823,167.1823,166.8152,166.8238,15823.0
2021-08-18 15:30:00,195.44,195.53,195.3,195.34,27106.0,166.8408,166.9177,166.7213,166.7555,27106.0
2021-08-18 15:35:00,195.35,195.44,195.29,195.43,19568.0,166.764,166.8408,166.7128,166.8323,19568.0
2021-08-18 15:40:00,195.43,195.63,195.33,195.58,24002.0,166.8323,167.003,166.7469,166.9603,24002.0
2021-08-18 15:45:00,195.62,195.66,195.21,195.36,39704.0,166.9945,167.0286,166.6445,166.7725,39704.0
2021-08-18 15:50:00,195.24,195.32,194.96,195.24,52625.0,166.6701,166.7384,166.4311,166.6701,52625.0
2021-08-18 15:55:00,195.25,195.28,194.7,194.81,113631.0,166.6786,166.7042,166.2091,166.303,113631.0
2021-08-19 09:30:00,193.63,194.58,192.87,194.43,88029.0,165.2957,166.1067,164.6469,165.9786,88029.0
2021-08-19 09:35:00,194.43,195.31,194.43,195.01,40504.0,165.9786,166.7299,165.9786,166.4738,40504.0
2021-08-19 09:40:00,195.02,195.44,194.61,195.39,32060.0,166.4823,166.8408,166.1323,166.7982,32060.0
2021-08-19 09:45:00,195.4,195.62,194.63,194.76,42877.0,166.8067,166.9945,166.1494,166.2603,42877.0
2021-08-19 09:50:00,194.82,195.37,194.81,195.37,17023.0,166.3116,166.7811,166.303,166.7811,17023.0
2021-08-19 09:55:00,195.42,195.74,195.23,195.58,29896.0,166.8238,167.0969,166.6616,166.9603,29896.0
2021-08-19 10:00:00,195.58,196.19,195.4,195.49,29396.0,166.9603,167.4811,166.8067,166.8835,29396.0
2021-08-19 10:05:00,195.52,195.61,195.47,195.47,7499.0,166.9091,166.986,166.8664,166.8664,7499.0
2021-08-19 10:10:00,195.55,195.73,195.41,195.69,6376.0,166.9347,167.0884,166.8152,167.0543,6376.0
2021-08-19 10:15:00,195.55,195.59,195.1,195.37,9258.0,166.9347,166.9689,166.5506,166.7811,9258.0
2021-08-19 10:20:00,195.37,195.4,195.1,195.13,8676.0,166.7811,166.8067,166.5506,166.5762,8676.0
2021-08-19 10:25:00,195.19,195.25,194.92,195.2,11335.0,166.6274,166.6786,166.3969,166.636,11335.0
2021-08-19 10:30:00,195.17,195.23,194.75,194.76,14506.0,166.6103,166.6616,166.2518,166.2603,14506.0
2021-08-19 10:35:00,194.66,194.71,194.39,194.41,12143.0,166.175,166.2177,165.9445,165.9616,12143.0
2021-08-19 10:40:00,194.38,194.51,194.11,194.11,17464.0,165.9359,166.0469,165.7055,165.7055,17464.0
2021-08-19 10:45:00,194.11,194.3,194.04,194.21,35649.0,165.7055,165.8677,165.6457,165.7908,35649.0
2021-08-19 10:50:00,194.21,194.43,194.09,194.4,19725.0,165.7908,165.9786,165.6884,165.953,19725.0
2021-08-19 10:55:00,194.43,194.85,194.4,194.73,31838.0,165.9786,166.3372,165.953,166.2347,31838.0
2021-08-19 11:00:00,194.73,194.84,194.53,194.8,43709.0,166.2347,166.3286,166.064,166.2945,43709.0
2021-08-19 11:05:00,194.8,194.92,194.72,194.84,40680.0,166.2945,166.3969,166.2262,166.3286,40680.0
2021-08-19 11:10:00,194.88,194.9,194.73,194.88,23113.0,166.3628,166.3799,166.2347,166.3628,23113.0
2021-08-19 11:15:00,194.84,194.96,194.68,194.93,38083.0,166.3286,166.4311,166.192,166.4055,38083.0
2021-08-19 11:20:00,194.96,195.42,194.92,194.95,43890.0,166.4311,166.8238,166.3969,166.4225,43890.0
2021-08-19 11:25:00,194.97,194.97,194.47,194.47,7432.0,166.4396,166.4396,166.0128,166.0128,7432.0
2021-08-19 11:30:00,194.44,194.66,194.36,194.36,12961.0,165.9872,166.175,165.9189,165.9189,12961.0
2021-08-19 11:35:00,194.35,194.4,194.14,194.14,11961.0,165.9103,165.953,165.7311,165.7311,11961.0
2021-08-19 11:40:00,194.13,194.36,194.05,194.33,16630.0,165.7225,165.9189,165.6542,165.8933,16630.0
2021-08-19 11:45:00,194.31,194.7,194.31,194.49,15357.0,165.8762,166.2091,165.8762,166.0299,15357.0
2021-08-19 11:50:00,194.51,194.62,194.42,194.5,11816.0,166.0469,166.1408,165.9701,166.0384,11816.0
2021-08-19 11:55:00,194.56,194.64,194.46,194.54,12713.0,166.0896,166.1579,166.0042,166.0725,12713.0
2021-08-19 12:00:00,194.58,194.66,194.48,194.49,11974.0,166.1067,166.175,166.0213,166.0299,11974.0
2021-08-19 12:05:00,194.53,194.53,194.25,194.25,12362.0,166.064,166.064,165.825,165.825,12362.0
2021-08-19 12:10:00,194.28,194.62,194.27,194.51,16299.0,165.8506,166.1408,165.842,166.0469,16299.0
2021-08-19 12:15:00,194.51,194.53,194.28,194.28,14817.0,166.0469,166.064,165.8506,165.8506,14817.0
2021-08-19 12:20:00,194.27,194.44,194.25,194.33,13435.0,165.842,165.9872,165.825,165.8933,13435.0
2021-08-19 12:25:00,194.37,194.44,194.27,194.34,8552.0,165.9274,165.9872,165.842,165.9018,8552.0
2021-08-19 12:30:00,194.4,194.47,194.28,194.36,11426.0,165.953,166.0128,165.8506,165.9189,11426.0
2021-08-19 12:35:00,194.4,194.44,194.29,194.42,12809.0,165.953,165.9872,165.8591,165.9701,12809.0
2021-08-19 12:40:00,194.44,194.53,194.35,194.35,20054.0,165.9872,166.064,165.9103,165.9103,20054.0
2021-08-19 12:45:00,194.35,194.5,194.33,194.46,10720.0,165.9103,166.0384,165.8933,166.0042,10720.0
2021-08-19 12:50:00,194.46,194.64,194.43,194.62,10315.0,166.0042,166.1579,165.9786,166.1408,10315.0
2021-08-19 12:55:00,194.61,194.62,194.5,194.62,11421.0,166.1323,166.1408,166.0384,166.1408,11421.0
2021-08-19 13:00:00,194.63,194.65,194.42,194.42,9583.0,166.1494,166.1664,165.9701,165.9701,9583.0
2021-08-19 13:05:00,194.43,194.43,194.12,194.19,16360.0,165.9786,165.9786,165.714,165.7737,16360.0
2021-08-19 13:10:00,194.2,194.4,194.2,194.38,10611.0,165.7823,165.953,165.7823,165.9359,10611.0
2021-08-19 13:15:00,194.38,194.46,194.32,194.38,10434.0,165.9359,166.0042,165.8847,165.9359,10434.0
2021-08-19 13:20:00,194.35,194.43,194.14,194.15,8039.0,165.9103,165.9786,165.7311,165.7396,8039.0
2021-08-19 13:25:00,194.13,194.13,193.8,193.8,11459.0,165.7225,165.7225,165.4408,165.4408,11459.0
2021-08-19 13:30:00,193.82,193.85,193.46,193.54,13796.0,165.4579,165.4835,165.1506,165.2189,13796.0
2021-08-19 13:35:00,193.52,193.6,193.36,193.6,10673.0,165.2018,165.2701,165.0652,165.2701,10673.0
2021-08-19 13:40:00,193.62,193.84,193.62,193.7,9122.0,165.2872,165.475,165.2872,165.3555,9122.0
2021-08-19 13:45:00,193.69,193.73,193.55,193.72,9350.0,165.3469,165.3811,165.2274,165.3725,9350.0
2021-08-19 13:50:00,193.73,193.79,193.54,193.57,7336.0,165.3811,165.4323,165.2189,165.2445,7336.0
2021-08-19 13:55:00,193.58,193.6,193.33,193.39,10291.0,165.253,165.2701,165.0396,165.0908,10291.0
2021-08-19 14:00:00,193.4,193.5,193.2,193.25,9206.0,165.0994,165.1847,164.9286,164.9713,9206.0
2021-08-19 14:05:00,193.19,193.47,193.18,193.32,10716.0,164.9201,165.1591,164.9115,165.0311,10716.0
2021-08-19 14:10:00,193.3,193.46,193.28,193.37,10232.0,165.014,165.1506,164.9969,165.0737,10232.0
2021-08-19 14:15:00,193.36,193.52,193.25,193.52,24039.0,165.0652,165.2018,164.9713,165.2018,24039.0
2021-08-19 14:20:00,193.5,193.51,193.22,193.33,11534.0,165.1847,165.1933,164.9457,165.0396,11534.0
2021-08-19 14:25:00,193.33,193.45,192.93,192.97,25677.0,165.0396,165.142,164.6981,164.7323,25677.0
2021-08-19 14:30:00,192.93,193.27,192.5,193.26,39428.0,164.6981,164.9884,164.3311,164.9798,39428.0
2021-08-19 14:35:00,193.24,193.29,193.12,193.22,19187.0,164.9628,165.0054,164.8603,164.9457,19187.0
2021-08-19 14:40:00,193.17,193.33,193.0,193.31,15401.0,164.903,165.0396,164.7579,165.0225,15401.0
2021-08-19 14:45:00,193.25,193.34,193.08,193.19,13491.0,164.9713,165.0481,164.8262,164.9201,13491.0
2021-08-19 14:50:00,193.13,193.4,192.9,193.35,14514.0,164.8689,165.0994,164.6725,165.0567,14514.0
2021-08-19 14:55:00,193.34,193.51,193.3,193.41,23190.0,165.0481,165.1933,165.014,165.1079,23190.0
2021-08-19 15:00:00,193.44,193.89,193.41,193.88,20167.0,165.1335,165.5176,165.1079,165.5091,20167.0
2021-08-19 15:05:00,193.91,193.91,193.7,193.85,14757.0,165.5347,165.5347,165.3555,165.4835,14757.0
2021-08-19 15:10:00,193.86,193.92,193.61,193.7,18267.0,165.492,165.5433,165.2786,165.3555,18267.0
2021-08-19 15:15:00,193.68,193.95,193.62,193.88,17782.0,165.3384,165.5689,165.2872,165.5091,17782.0
2021-08-19 15:20:00,193.89,194.18,193.88,194.17,17581.0,165.5176,165.7652,165.5091,165.7567,17581.0
2021-08-19 15:25:00,194.2,194.53,194.18,194.42,25542.0,165.7823,166.064,165.7652,165.9701,25542.0
2021-08-19 15:30:00,194.42,194.61,194.29,194.56,19282.0,165.9701,166.1323,165.8591,166.0896,19282.0
2021-08-19 15:35:00,194.59,194.7,194.4,194.42,27077.0,166.1152,166.2091,165.953,165.9701,27077.0
2021-08-19 15:40:00,194.45,194.45,194.16,194.31,35831.0,165.9957,165.9957,165.7481,165.8762,35831.0
2021-08-19 15:45:00,194.29,194.29,193.89,194.11,39523.0,165.8591,165.8591,165.5176,165.7055,39523.0
2021-08-19 15:50:00,194.06,194.23,193.83,193.93,53389.0,165.6628,165.8079,165.4664,165.5518,53389.0
2021-08-19 15:55:00,193.89,194.14,193.69,194.12,115979.0,165.5176,165.7311,165.3469,165.714,115979.0
2021-08-20 09:30:00,192.45,193.08,192.1,192.7,87436.0,165.1555,165.6962,164.8552,165.3701,87436.0
2021-08-20 09:35:00,192.8,193.26,192.62,192.95,16210.0,165.4559,165.8507,165.3014,165.5846,16210.0
2021-08-20 09:40:00,193.08,193.26,192.3,192.34,11852.0,165.6962,165.8507,165.0268,165.0612,11852.0
2021-08-20 09:45:00,192.5,193.25,192.48,193.08,20205.0,165.1985,165.8421,165.1813,165.6962,20205.0
2021-08-20 09:50:00,193.03,193.15,192.32,192.32,8582.0,165.6533,165.7563,165.044,165.044,8582.0
2021-08-20 09:55:00,192.44,192.95,192.43,192.61,13917.0,165.147,165.5846,165.1384,165.2929,13917.0
2021-08-20 10:00:00,192.64,193.15,192.56,193.15,11859.0,165.3186,165.7563,165.2499,165.7563,11859.0
2021-08-20 10:05:00,193.08,193.08,192.81,192.99,10764.0,165.6962,165.6962,165.4645,165.619,10764.0
2021-08-20 10:10:00,193.04,193.2,192.71,193.03,11101.0,165.6619,165.7992,165.3787,165.6533,11101.0
2021-08-20 10:15:00,193.03,193.12,192.63,193.12,9889.0,165.6533,165.7305,165.31,165.7305,9889.0
2021-08-20 10:20:00,193.16,193.26,192.95,193.2,9606.0,165.7649,165.8507,165.5846,165.7992,9606.0
2021-08-20 10:25:00,193.16,193.56,192.95,193.48,18463.0,165.7649,166.1081,165.5846,166.0395,18463.0
2021-08-20 10:30:00,193.41,193.73,193.38,193.54,14984.0,165.9794,166.254,165.9537,166.091,14984.0
2021-08-20 10:35:00,193.6,194.0,193.54,193.85,36448.0,166.1424,166.4857,166.091,166.357,36448.0
2021-08-20 10:40:00,193.87,193.87,193.56,193.61,12859.0,166.3742,166.3742,166.1081,166.151,12859.0
2021-08-20 10:45:00,193.63,193.98,193.63,193.97,13626.0,166.1682,166.4686,166.1682,166.46,13626.0
2021-08-20 10:50:00,193.95,194.15,193.9,194.06,12057.0,166.4428,166.6144,166.3999,166.5372,12057.0
2021-08-20 10:55:00,194.08,194.27,193.92,194.06,18119.0,166.5544,166.7174,166.4171,166.5372,18119.0
2021-08-20 11:00:00,194.0,194.19,193.91,193.98,14148.0,166.4857,166.6488,166.4085,166.4686,14148.0
2021-08-20 11:05:00,193.99,194.11,193.96,194.06,5948.0,166.4771,166.5801,166.4514,166.5372,5948.0
2021-08-20 11:10:00,194.06,194.16,193.79,193.8,12848.0,166.5372,166.623,166.3055,166.3141,12848.0
2021-08-20 11:15:00,193.8,193.95,193.79,193.84,13531.0,166.3141,166.4428,166.3055,166.3484,13531.0
2021-08-20 11:20:00,193.83,193.95,193.52,193.55,22955.0,166.3398,166.4428,166.0738,166.0995,22955.0
2021-08-20 11:25:00,193.52,193.73,193.45,193.51,9584.0,166.0738,166.254,166.0137,166.0652,9584.0
2021-08-20 11:30:00,193.53,193.84,193.53,193.73,9488.0,166.0824,166.3484,166.0824,166.254,9488.0
2021-08-20 11:35:00,193.76,193.92,193.69,193.69,11858.0,166.2798,166.4171,166.2197,166.2197,11858.0
2021-08-20 11:40:00,193.66,194.08,193.66,193.95,11525.0,166.1939,166.5544,166.1939,166.4428,11525.0
2021-08-20 11:45:00,193.97,193.99,193.76,193.76,9490.0,166.46,166.4771,166.2798,166.2798,9490.0
2021-08-20 11:50:00,193.77,193.83,193.58,193.68,13241.0,166.2883,166.3398,166.1253,166.2111,13241.0
2021-08-20 11:55:00,193.63,193.74,193.52,193.64,13604.0,166.1682,166.2626,166.0738,166.1768,13604.0
2021-08-20 12:00:00,193.63,193.66,193.49,193.66,10546.0,166.1682,166.1939,166.048,166.1939,10546.0
2021-08-20 12:05:00,193.63,193.64,193.23,193.38,14269.0,166.1682,166.1768,165.8249,165.9537,14269.0
2021-08-20 12:10:00,193.32,193.34,193.1,193.1,6376.0,165.9022,165.9193,165.7134,165.7134,6376.0
2021-08-20 12:15:00,193.07,193.31,193.01,193.25,12441.0,165.6876,165.8936,165.6361,165.8421,12441.0
2021-08-20 12:20:00,193.25,193.33,193.17,193.23,7556.0,165.8421,165.9107,165.7734,165.8249,7556.0
2021-08-20 12:25:00,193.23,193.35,193.09,193.35,12561.0,165.8249,165.9279,165.7048,165.9279,12561.0
2021-08-20 12:30:00,193.38,193.4,193.16,193.25,10481.0,165.9537,165.9708,165.7649,165.8421,10481.0
2021-08-20 12:35:00,193.26,193.37,193.23,193.34,7156.0,165.8507,165.9451,165.8249,165.9193,7156.0
2021-08-20 12:40:00,193.35,193.47,193.35,193.45,13199.0,165.9279,166.0309,165.9279,166.0137,13199.0
2021-08-20 12:45:00,193.48,193.6,193.44,193.46,9191.0,166.0395,166.1424,166.0051,166.0223,9191.0
2021-08-20 12:50:00,193.45,193.52,193.37,193.49,8910.0,166.0137,166.0738,165.9451,166.048,8910.0
2021-08-20 12:55:00,193.48,193.5,193.38,193.39,5757.0,166.0395,166.0566,165.9537,165.9622,5757.0
2021-08-20 13:00:00,193.4,193.58,193.4,193.58,16803.0,165.9708,166.1253,165.9708,166.1253,16803.0
2021-08-20 13:05:00,193.57,193.79,193.57,193.79,10949.0,166.1167,166.3055,166.1167,166.3055,10949.0
2021-08-20 13:10:00,193.81,193.81,193.55,193.62,7712.0,166.3227,166.3227,166.0995,166.1596,7712.0
2021-08-20 13:15:00,193.65,193.67,193.49,193.49,6589.0,166.1854,166.2025,166.048,166.048,6589.0
2021-08-20 13:20:00,193.53,193.62,193.43,193.49,7336.0,166.0824,166.1596,165.9966,166.048,7336.0
2021-08-20 13:25:00,193.46,193.5,193.36,193.4,8074.0,166.0223,166.0566,165.9365,165.9708,8074.0
2021-08-20 13:30:00,193.44,193.49,193.33,193.33,4796.0,166.0051,166.048,165.9107,165.9107,4796.0
2021-08-20 13:35:00,193.32,193.35,193.19,193.23,10095.0,165.9022,165.9279,165.7906,165.8249,10095.0
2021-08-20 13:40:00,193.2,193.25,193.12,193.17,10157.0,165.7992,165.8421,165.7305,165.7734,10157.0
2021-08-20 13:45:00,193.19,193.22,193.09,193.17,5348.0,165.7906,165.8163,165.7048,165.7734,5348.0
2021-08-20 13:50:00,193.18,193.18,193.0,193.09,10921.0,165.782,165.782,165.6275,165.7048,10921.0
2021-08-20 13:55:00,193.07,193.1,193.02,193.06,5073.0,165.6876,165.7134,165.6447,165.679,5073.0
2021-08-20 14:00:00,193.08,193.08,192.88,192.96,9211.0,165.6962,165.6962,165.5246,165.5932,9211.0
2021-08-20 14:05:00,192.99,193.14,192.99,193.04,17700.0,165.619,165.7477,165.619,165.6619,17700.0
2021-08-20 14:10:00,193.08,193.19,193.08,193.08,11278.0,165.6962,165.7906,165.6962,165.6962,11278.0
2021-08-20 14:15:00,193.09,193.13,193.0,193.08,7631.0,165.7048,165.7391,165.6275,165.6962,7631.0
2021-08-20 14:20:00,193.06,193.06,192.77,192.77,8615.0,165.679,165.679,165.4302,165.4302,8615.0
2021-08-20 14:25:00,192.83,192.91,192.75,192.75,7382.0,165.4817,165.5503,165.413,165.413,7382.0
2021-08-20 14:30:00,192.79,192.83,192.68,192.68,7055.0,165.4473,165.4817,165.3529,165.3529,7055.0
2021-08-20 14:35:00,192.67,192.77,192.59,192.66,11914.0,165.3443,165.4302,165.2757,165.3358,11914.0
2021-08-20 14:40:00,192.67,192.74,192.64,192.68,9058.0,165.3443,165.4044,165.3186,165.3529,9058.0
2021-08-20 14:45:00,192.68,192.74,192.65,192.74,9033.0,165.3529,165.4044,165.3272,165.4044,9033.0
2021-08-20 14:50:00,192.74,192.75,192.67,192.72,7455.0,165.4044,165.413,165.3443,165.3873,7455.0
2021-08-20 14:55:00,192.7,192.77,192.64,192.74,15024.0,165.3701,165.4302,165.3186,165.4044,15024.0
2021-08-20 15:00:00,192.74,192.76,192.6,192.61,10714.0,165.4044,165.4216,165.2843,165.2929,10714.0
2021-08-20 15:05:00,192.6,192.73,192.59,192.73,11569.0,165.2843,165.3958,165.2757,165.3958,11569.0
2021-08-20 15:10:00,192.76,192.95,192.76,192.89,14477.0,165.4216,165.5846,165.4216,165.5331,14477.0
2021-08-20 15:15:00,192.91,193.07,192.85,193.04,16363.0,165.5503,165.6876,165.4988,165.6619,16363.0
2021-08-20 15:20:00,193.02,193.25,193.02,193.17,26692.0,165.6447,165.8421,165.6447,165.7734,26692.0
2021-08-20 15:25:00,193.16,193.3,193.13,193.25,12110.0,165.7649,165.885,165.7391,165.8421,12110.0
2021-08-20 15:30:00,193.26,193.48,193.19,193.44,20059.0,165.8507,166.0395,165.7906,166.0051,20059.0
2021-08-20 15:35:00,193.44,193.64,193.43,193.57,22839.0,166.0051,166.1768,165.9966,166.1167,22839.0
2021-08-20 15:40:00,193.59,193.8,193.49,193.79,27415.0,166.1339,166.3141,166.048,166.3055,27415.0
2021-08-20 15:45:00,193.76,193.88,193.71,193.74,41967.0,166.2798,166.3827,166.2368,166.2626,41967.0
2021-08-20 15:50:00,193.69,193.76,193.4,193.42,32715.0,166.2197,166.2798,165.9708,165.988,32715.0
2021-08-20 15:55:00,193.42,193.43,193.16,193.19,128919.0,165.988,165.9966,165.7649,165.7906,128919.0
2021-08-23 09:30:00,194.24,194.74,193.89,194.44,41635.0,166.6917,167.1208,166.3913,166.8633,41635.0
2021-08-23 09:35:00,194.63,194.66,193.81,193.81,10891.0,167.0264,167.0521,166.3227,166.3227,10891.0
2021-08-23 09:40:00,193.87,193.89,193.43,193.46,15490.0,166.3742,166.3913,165.9966,166.0223,15490.0
2021-08-23 09:45:00,193.38,193.52,193.24,193.41,18194.0,165.9537,166.0738,165.8335,165.9794,18194.0
2021-08-23 09:50:00,193.41,193.7,193.26,193.63,17355.0,165.9794,166.2283,165.8507,166.1682,17355.0
2021-08-23 09:55:00,193.66,194.0,193.66,193.84,21689.0,166.1939,166.4857,166.1939,166.3484,21689.0
2021-08-23 10:00:00,193.89,194.39,193.83,194.34,27191.0,166.3913,166.8204,166.3398,166.7775,27191.0
2021-08-23 10:05:00,194.33,194.61,194.3,194.59,12901.0,166.7689,167.0092,166.7432,166.992,12901.0
2021-08-23 10:10:00,194.62,194.71,194.48,194.56,14910.0,167.0178,167.095,166.8976,166.9663,14910.0
2021-08-23 10:15:00,194.59,194.72,194.55,194.68,14888.0,166.992,167.1036,166.9577,167.0693,14888.0
2021-08-23 10:20:00,194.71,194.73,194.41,194.51,11128.0,167.095,167.1122,166.8376,166.9234,11128.0
2021-08-23 10:25:00,194.46,194.78,194.46,194.75,10333.0,166.8805,167.1551,166.8805,167.1293,10333.0
2021-08-23 10:30:00,194.7,194.73,194.54,194.67,12330.0,167.0864,167.1122,166.9491,167.0607,12330.0
2021-08-23 10:35:00,194.63,194.89,194.55,194.85,14766.0,167.0264,167.2495,166.9577,167.2152,14766.0
2021-08-23 10:40:00,194.82,195.05,194.8,195.0,22621.0,167.1894,167.3868,167.1723,167.3439,22621.0
2021-08-23 10:45:00,195.02,195.05,194.64,194.65,17668.0,167.3611,167.3868,167.0349,167.0435,17668.0
2021-08-23 10:50:00,194.63,194.74,194.59,194.71,10521.0,167.0264,167.1208,166.992,167.095,10521.0
2021-08-23 10:55:00,194.71,194.97,194.71,194.91,13399.0,167.095,167.3181,167.095,167.2667,13399.0
2021-08-23 11:00:00,194.87,195.2,194.85,195.2,23763.0,167.2323,167.5155,167.2152,167.5155,23763.0
2021-08-23 11:05:00,195.19,195.22,195.12,195.16,6303.0,167.5069,167.5327,167.4469,167.4812,6303.0
2021-08-23 11:10:00,195.13,195.33,194.99,195.0,8421.0,167.4555,167.6271,167.3353,167.3439,8421.0
2021-08-23 11:15:00,195.0,195.0,194.53,194.57,11920.0,167.3439,167.3439,166.9406,166.9749,11920.0
2021-08-23 11:20:00,194.54,194.58,194.16,194.16,12321.0,166.9491,166.9835,166.623,166.623,12321.0
2021-08-23 11:25:00,194.22,194.33,194.13,194.29,8196.0,166.6745,166.7689,166.5973,166.7346,8196.0
2021-08-23 11:30:00,194.26,194.32,194.12,194.12,10457.0,166.7088,166.7603,166.5887,166.5887,10457.0
2021-08-23 11:35:00,194.17,194.28,194.16,194.21,6726.0,166.6316,166.726,166.623,166.6659,6726.0
2021-08-23 11:40:00,194.22,194.26,194.14,194.22,5795.0,166.6745,166.7088,166.6059,166.6745,5795.0
2021-08-23 11:45:00,194.24,194.33,194.19,194.33,12807.0,166.6917,166.7689,166.6488,166.7689,12807.0
2021-08-23 11:50:00,194.33,194.39,194.25,194.29,8954.0,166.7689,166.8204,166.7003,166.7346,8954.0
2021-08-23 11:55:00,194.34,194.46,194.28,194.36,8301.0,166.7775,166.8805,166.726,166.7947,8301.0
2021-08-23 12:00:00,194.4,194.42,194.26,194.29,6607.0,166.829,166.8462,166.7088,166.7346,6607.0
2021-08-23 12:05:00,194.33,194.47,194.32,194.41,6294.0,166.7689,166.8891,166.7603,166.8376,6294.0
2021-08-23 12:10:00,194.42,194.53,194.42,194.52,5607.0,166.8462,166.9406,166.8462,166.932,5607.0
2021-08-23 12:15:00,194.43,194.43,194.19,194.22,12772.0,166.8547,166.8547,166.6488,166.6745,12772.0
2021-08-23 12:20:00,194.23,194.42,194.21,194.41,7206.0,166.6831,166.8462,166.6659,166.8376,7206.0
2021-08-23 12:25:00,194.37,194.44,194.32,194.32,7341.0,166.8032,166.8633,166.7603,166.7603,7341.0
2021-08-23 12:30:00,194.36,194.38,194.25,194.25,5607.0,166.7947,166.8118,166.7003,166.7003,5607.0
2021-08-23 12:35:00,194.24,194.29,194.09,194.11,8613.0,166.6917,166.7346,166.563,166.5801,8613.0
2021-08-23 12:40:00,194.13,194.13,193.96,193.99,9139.0,166.5973,166.5973,166.4514,166.4771,9139.0
2021-08-23 12:45:00,193.97,193.97,193.73,193.81,6773.0,166.46,166.46,166.254,166.3227,6773.0
2021-08-23 12:50:00,193.76,193.79,193.67,193.75,2902.0,166.2798,166.3055,166.2025,166.2712,2902.0
2021-08-23 12:55:00,193.77,193.78,193.51,193.64,21060.0,166.2883,166.2969,166.0652,166.1768,21060.0
2021-08-23 13:00:00,193.65,193.84,193.62,193.77,7368.0,166.1854,166.3484,166.1596,166.2883,7368.0
2021-08-23 13:05:00,193.75,193.81,193.69,193.71,5094.0,166.2712,166.3227,166.2197,166.2368,5094.0
2021-08-23 13:10:00,193.77,193.78,193.57,193.6,9089.0,166.2883,166.2969,166.1167,166.1424,9089.0
2021-08-23 13:15:00,193.62,193.62,193.45,193.45,5875.0,166.1596,166.1596,166.0137,166.0137,5875.0
2021-08-23 13:20:00,193.44,193.46,193.36,193.39,6423.0,166.0051,166.0223,165.9365,165.9622,6423.0
2021-08-23 13:25:00,193.38,193.45,193.26,193.39,11689.0,165.9537,166.0137,165.8507,165.9622,11689.0
2021-08-23 13:30:00,193.38,193.61,193.36,193.55,6892.0,165.9537,166.151,165.9365,166.0995,6892.0
2021-08-23 13:35:00,193.54,193.54,193.37,193.44,8538.0,166.091,166.091,165.9451,166.0051,8538.0
2021-08-23 13:40:00,193.43,193.46,193.4,193.45,2921.0,165.9966,166.0223,165.9708,166.0137,2921.0
2021-08-23 13:45:00,193.44,193.44,193.29,193.37,4294.0,166.0051,166.0051,165.8764,165.9451,4294.0
2021-08-23 13:50:00,193.38,193.43,193.34,193.43,3641.0,165.9537,165.9966,165.9193,165.9966,3641.0
2021-08-23 13:55:00,193.43,193.43,193.35,193.42,6234.0,165.9966,165.9966,165.9279,165.988,6234.0
2021-08-23 14:00:00,193.39,193.56,193.35,193.46,18288.0,165.9622,166.1081,165.9279,166.0223,18288.0
2021-08-23 14:05:00,193.44,193.62,193.42,193.59,9733.0,166.0051,166.1596,165.988,166.1339,9733.0
2021-08-23 14:10:00,193.57,193.69,193.49,193.52,7624.0,166.1167,166.2197,166.048,166.0738,7624.0
2021-08-23 14:15:00,193.43,193.58,193.43,193.52,6836.0,165.9966,166.1253,165.9966,166.0738,6836.0
2021-08-23 14:20:00,193.51,193.54,193.4,193.42,7913.0,166.0652,166.091,165.9708,165.988,7913.0
2021-08-23 14:25:00,193.45,193.48,193.36,193.38,10249.0,166.0137,166.0395,165.9365,165.9537,10249.0
2021-08-23 14:30:00,193.36,193.41,193.32,193.39,9567.0,165.9365,165.9794,165.9022,165.9622,9567.0
2021-08-23 14:35:00,193.39,193.44,193.3,193.34,7272.0,165.9622,166.0051,165.885,165.9193,7272.0
2021-08-23 14:40:00,193.35,193.39,193.31,193.36,6061.0,165.9279,165.9622,165.8936,165.9365,6061.0
2021-08-23 14:45:00,193.35,193.41,193.32,193.4,7908.0,165.9279,165.9794,165.9022,165.9708,7908.0
2021-08-23 14:50:00,193.4,193.5,193.3,193.37,21269.0,165.9708,166.0566,165.885,165.9451,21269.0
2021-08-23 14:55:00,193.34,193.42,193.28,193.36,13400.0,165.9193,165.988,165.8678,165.9365,13400.0
2021-08-23 15:00:00,193.4,193.44,193.34,193.44,9229.0,165.9708,166.0051,165.9193,166.0051,9229.0
2021-08-23 15:05:00,193.44,193.52,193.4,193.48,14073.0,166.0051,166.0738,165.9708,166.0395,14073.0
2021-08-23 15:10:00,193.51,193.64,193.51,193.59,10601.0,166.0652,166.1768,166.0652,166.1339,10601.0
2021-08-23 15:15:00,193.63,193.74,193.61,193.65,9182.0,166.1682,166.2626,166.151,166.1854,9182.0
2021-08-23 15:20:00,193.66,193.66,193.55,193.58,8975.0,166.1939,166.1939,166.0995,166.1253,8975.0
2021-08-23 15:25:00,193.58,193.67,193.55,193.56,10664.0,166.1253,166.2025,166.0995,166.1081,10664.0
2021-08-23 15:30:00,193.56,193.6,193.48,193.5,16486.0,166.1081,166.1424,166.0395,166.0566,16486.0
2021-08-23 15:35:00,193.51,193.55,193.37,193.37,11732.0,166.0652,166.0995,165.9451,165.9451,11732.0
2021-08-23 15:40:00,193.38,193.38,193.16,193.22,17983.0,165.9537,165.9537,165.7649,165.8163,17983.0
2021-08-23 15:45:00,193.17,193.37,193.15,193.25,28703.0,165.7734,165.9451,165.7563,165.8421,28703.0
2021-08-23 15:50:00,193.27,193.28,193.1,193.11,42119.0,165.8593,165.8678,165.7134,165.7219,42119.0
2021-08-23 15:55:00,193.11,193.12,192.89,193.03,138627.0,165.7219,165.7305,165.5331,165.6533,138627.0
2021-08-24 09:30:00,193.25,193.81,193.05,193.66,52002.0,165.8421,166.3227,165.6705,166.1939,52002.0
2021-08-24 09:35:00,193.83,194.38,193.62,193.62,24651.0,166.3398,166.8118,166.1596,166.1596,24651.0
2021-08-24 09:40:00,193.68,193.95,193.43,193.94,14963.0,166.2111,166.4428,165.9966,166.4342,14963.0
2021-08-24 09:45:00,193.96,194.54,193.96,194.48,15919.0,166.4514,166.9491,166.4514,166.8976,15919.0
2021-08-24 09:50:00,194.56,194.6,194.15,194.22,23430.0,166.9663,167.0006,166.6144,166.6745,23430.0
2021-08-24 09:55:00,194.26,194.62,194.25,194.56,22573.0,166.7088,167.0178,166.7003,166.9663,22573.0
2021-08-24 10:00:00,194.56,194.68,193.9,194.0,23665.0,166.9663,167.0693,166.3999,166.4857,23665.0
2021-08-24 10:05:00,194.01,194.01,193.67,193.82,13923.0,166.4943,166.4943,166.2025,166.3312,13923.0
2021-08-24 10:10:00,193.82,193.92,193.51,193.75,23030.0,166.3312,166.4171,166.0652,166.2712,23030.0
2021-08-24 10:15:00,193.7,194.03,193.67,193.78,31450.0,166.2283,166.5115,166.2025,166.2969,31450.0
2021-08-24 10:20:00,193.77,193.77,193.48,193.67,46736.0,166.2883,166.2883,166.0395,166.2025,46736.0
2021-08-24 10:25:00,193.66,193.82,193.57,193.78,12655.0,166.1939,166.3312,166.1167,166.2969,12655.0
2021-08-24 10:30:00,193.75,193.81,193.58,193.69,8903.0,166.2712,166.3227,166.1253,166.2197,8903.0
2021-08-24 10:35:00,193.69,193.73,193.49,193.63,10627.0,166.2197,166.254,166.048,166.1682,10627.0
2021-08-24 10:40:00,193.62,193.71,193.43,193.63,60533.0,166.1596,166.2368,165.9966,166.1682,60533.0
2021-08-24 10:45:00,193.65,193.7,193.38,193.44,13713.0,166.1854,166.2283,165.9537,166.0051,13713.0
2021-08-24 10:50:00,193.44,193.58,193.43,193.57,6890.0,166.0051,166.1253,165.9966,166.1167,6890.0
2021-08-24 10:55:00,193.55,193.69,193.49,193.52,11784.0,166.0995,166.2197,166.048,166.0738,11784.0
2021-08-24 11:00:00,193.53,193.56,193.18,193.21,11496.0,166.0824,166.1081,165.782,165.8078,11496.0
2021-08-24 11:05:00,193.18,193.28,193.07,193.18,8409.0,165.782,165.8678,165.6876,165.782,8409.0
2021-08-24 11:10:00,193.18,193.23,192.98,192.98,10807.0,165.782,165.8249,165.6104,165.6104,10807.0
2021-08-24 11:15:00,193.0,193.1,192.88,193.07,23411.0,165.6275,165.7134,165.5246,165.6876,23411.0
2021-08-24 11:20:00,193.07,193.15,192.9,193.09,18340.0,165.6876,165.7563,165.5417,165.7048,18340.0
2021-08-24 11:25:00,193.09,193.16,192.95,192.97,11883.0,165.7048,165.7649,165.5846,165.6018,11883.0
2021-08-24 11:30:00,193.0,193.2,192.88,193.19,21473.0,165.6275,165.7992,165.5246,165.7906,21473.0
2021-08-24 11:35:00,193.2,193.54,193.2,193.34,12499.0,165.7992,166.091,165.7992,165.9193,12499.0
2021-08-24 11:40:00,193.32,193.52,193.27,193.49,16241.0,165.9022,166.0738,165.8593,166.048,16241.0
2021-08-24 11:45:00,193.49,193.55,193.33,193.4,16426.0,166.048,166.0995,165.9107,165.9708,16426.0
2021-08-24 11:50:00,193.39,193.43,193.26,193.34,7493.0,165.9622,165.9966,165.8507,165.9193,7493.0
2021-08-24 11:55:00,193.36,193.43,193.27,193.38,9234.0,165.9365,165.9966,165.8593,165.9537,9234.0
2021-08-24 12:00:00,193.37,193.4,193.26,193.34,7551.0,165.9451,165.9708,165.8507,165.9193,7551.0
2021-08-24 12:05:00,193.36,193.4,193.21,193.35,12562.0,165.9365,165.9708,165.8078,165.9279,12562.0
2021-08-24 12:10:00,193.35,193.38,193.13,193.15,5497.0,165.9279,165.9537,165.7391,165.7563,5497.0
2021-08-24 12:15:00,193.15,193.24,193.07,193.24,9700.0,165.7563,165.8335,165.6876,165.8335,9700.0
2021-08-24 12:20:00,193.23,193.25,193.06,193.21,10558.0,165.8249,165.8421,165.679,165.8078,10558.0
2021-08-24 12:25:00,193.22,193.33,193.21,193.29,6122.0,165.8163,165.9107,165.8078,165.8764,6122.0
2021-08-24 12:30:00,193.29,193.46,193.22,193.32,8144.0,165.8764,166.0223,165.8163,165.9022,8144.0
2021-08-24 12:35:00,193.36,193.51,193.35,193.51,3069.0,165.9365,166.0652,165.9279,166.0652,3069.0
2021-08-24 12:40:00,193.52,193.6,193.49,193.53,8875.0,166.0738,166.1424,166.048,166.0824,8875.0
2021-08-24 12:45:00,193.52,193.6,193.49,193.58,6320.0,166.0738,166.1424,166.048,166.1253,6320.0
2021-08-24 12:50:00,193.55,193.55,193.46,193.53,7516.0,166.0995,166.0995,166.0223,166.0824,7516.0
2021-08-24 12:55:00,193.52,193.6,193.43,193.54,6583.0,166.0738,166.1424,165.9966,166.091,6583.0
2021-08-24 13:00:00,193.52,193.52,193.39,193.4,3419.0,166.0738,166.0738,165.9622,165.9708,3419.0
2021-08-24 13:05:00,193.41,193.44,193.26,193.3,9056.0,165.9794,166.0051,165.8507,165.885,9056.0
2021-08-24 13:10:00,193.32,193.53,193.29,193.51,7889.0,165.9022,166.0824,165.8764,166.0652,7889.0
2021-08-24 13:15:00,193.53,193.61,193.51,193.59,4295.0,166.0824,166.151,166.0652,166.1339,4295.0
2021-08-24 13:20:00,193.56,193.63,193.55,193.63,5605.0,166.1081,166.1682,166.0995,166.1682,5605.0
2021-08-24 13:25:00,193.63,193.63,193.46,193.54,4005.0,166.1682,166.1682,166.0223,166.091,4005.0
2021-08-24 13:30:00,193.6,193.66,193.56,193.66,3637.0,166.1424,166.1939,166.1081,166.1939,3637.0
2021-08-24 13:35:00,193.65,193.65,193.42,193.43,3786.0,166.1854,166.1854,165.988,165.9966,3786.0
2021-08-24 13:40:00,193.44,193.62,193.44,193.61,7900.0,166.0051,166.1596,166.0051,166.151,7900.0
2021-08-24 13:45:00,193.65,193.65,193.59,193.59,5026.0,166.1854,166.1854,166.1339,166.1339,5026.0
2021-08-24 13:50:00,193.6,193.61,193.52,193.57,4736.0,166.1424,166.151,166.0738,166.1167,4736.0
2021-08-24 13:55:00,193.55,193.57,193.51,193.51,3321.0,166.0995,166.1167,166.0652,166.0652,3321.0
2021-08-24 14:00:00,193.54,193.6,193.42,193.48,6860.0,166.091,166.1424,165.988,166.0395,6860.0
2021-08-24 14:05:00,193.49,193.51,193.45,193.51,2222.0,166.048,166.0652,166.0137,166.0652,2222.0
2021-08-24 14:10:00,193.51,193.56,193.51,193.56,4520.0,166.0652,166.1081,166.0652,166.1081,4520.0
2021-08-24 14:15:00,193.51,193.55,193.46,193.47,3004.0,166.0652,166.0995,166.0223,166.0309,3004.0
2021-08-24 14:20:00,193.49,193.52,193.45,193.5,3103.0,166.048,166.0738,166.0137,166.0566,3103.0
2021-08-24 14:25:00,193.48,193.49,193.2,193.28,11115.0,166.0395,166.048,165.7992,165.8678,11115.0
2021-08-24 14:30:00,193.25,193.31,193.21,193.22,5746.0,165.8421,165.8936,165.8078,165.8163,5746.0
2021-08-24 14:35:00,193.24,193.41,193.23,193.35,4988.0,165.8335,165.9794,165.8249,165.9279,4988.0
2021-08-24 14:40:00,193.37,193.42,193.37,193.38,3452.0,165.9451,165.988,165.9451,165.9537,3452.0
2021-08-24 14:45:00,193.39,193.42,193.36,193.37,2769.0,165.9622,165.988,165.9365,165.9451,2769.0
2021-08-24 14:50:00,193.37,193.45,193.36,193.39,3700.0,165.9451,166.0137,165.9365,165.9622,3700.0
2021-08-24 14:55:00,193.41,193.49,193.4,193.42,6785.0,165.9794,166.048,165.9708,165.988,6785.0
2021-08-24 15:00:00,193.43,193.47,193.35,193.38,4967.0,165.9966,166.0309,165.9279,165.9537,4967.0
2021-08-24 15:05:00,193.37,193.38,193.32,193.36,4193.0,165.9451,165.9537,165.9022,165.9365,4193.0
2021-08-24 15:10:00,193.35,193.41,193.35,193.35,7488.0,165.9279,165.9794,165.9279,165.9279,7488.0
2021-08-24 15:15:00,193.35,193.41,193.3,193.38,8309.0,165.9279,165.9794,165.885,165.9537,8309.0
2021-08-24 15:20:00,193.4,193.47,193.35,193.35,5356.0,165.9708,166.0309,165.9279,165.9279,5356.0
2021-08-24 15:25:00,193.36,193.45,193.28,193.38,12923.0,165.9365,166.0137,165.8678,165.9537,12923.0
2021-08-24 15:30:00,193.38,193.4,193.18,193.23,14530.0,165.9537,165.9708,165.782,165.8249,14530.0
2021-08-24 15:35:00,193.23,193.29,193.15,193.15,10322.0,165.8249,165.8764,165.7563,165.7563,10322.0
2021-08-24 15:40:00,193.15,193.26,193.12,193.24,13716.0,165.7563,165.8507,165.7305,165.8335,13716.0
2021-08-24 15:45:00,193.24,193.26,193.15,193.26,15183.0,165.8335,165.8507,165.7563,165.8507,15183.0
2021-08-24 15:50:00,193.27,193.29,193.06,193.25,36077.0,165.8593,165.8764,165.679,165.8421,36077.0
2021-08-24 15:55:00,193.24,193.3,193.1,193.28,91422.0,165.8335,165.885,165.7134,165.8678,91422.0
2021-08-25 09:30:00,193.12,193.43,192.7,192.8,50481.0,165.7305,165.9966,165.3701,165.4559,50481.0
2021-08-25 09:35:00,192.8,192.87,192.41,192.56,7662.0,165.4559,165.516,165.1212,165.2499,7662.0
2021-08-25 09:40:00,192.48,192.52,192.21,192.42,17172.0,165.1813,165.2156,164.9496,165.1298,17172.0
2021-08-25 09:45:00,192.43,192.81,192.4,192.46,7357.0,165.1384,165.4645,165.1126,165.1641,7357.0
2021-08-25 09:50:00,192.62,192.7,192.49,192.56,11932.0,165.3014,165.3701,165.1899,165.2499,11932.0
2021-08-25 09:55:00,192.54,192.54,192.37,192.44,14832.0,165.2328,165.2328,165.0869,165.147,14832.0
2021-08-25 10:00:00,192.44,192.55,192.26,192.3,17967.0,165.147,165.2414,164.9925,165.0268,17967.0
2021-08-25 10:05:00,192.31,192.52,192.27,192.52,30657.0,165.0354,165.2156,165.0011,165.2156,30657.0
2021-08-25 10:10:00,192.52,192.72,192.52,192.57,10026.0,165.2156,165.3873,165.2156,165.2585,10026.0
2021-08-25 10:15:00,192.55,192.67,192.49,192.6,9620.0,165.2414,165.3443,165.1899,165.2843,9620.0
2021-08-25 10:20:00,192.64,193.0,192.62,192.79,13542.0,165.3186,165.6275,165.3014,165.4473,13542.0
2021-08-25 10:25:00,192.83,192.93,192.82,192.82,5400.0,165.4817,165.5675,165.4731,165.4731,5400.0
2021-08-25 10:30:00,192.82,192.82,192.61,192.77,12474.0,165.4731,165.4731,165.2929,165.4302,12474.0
2021-08-25 10:35:00,192.76,192.85,192.65,192.81,6618.0,165.4216,165.4988,165.3272,165.4645,6618.0
2021-08-25 10:40:00,192.81,193.05,192.8,192.87,10379.0,165.4645,165.6705,165.4559,165.516,10379.0
2021-08-25 10:45:00,192.94,193.16,192.89,193.11,8662.0,165.5761,165.7649,165.5331,165.7219,8662.0
2021-08-25 10:50:00,193.02,193.16,193.01,193.09,7037.0,165.6447,165.7649,165.6361,165.7048,7037.0
2021-08-25 10:55:00,193.09,193.12,192.91,192.92,6070.0,165.7048,165.7305,165.5503,165.5589,6070.0
2021-08-25 11:00:00,192.93,193.13,192.93,192.97,7775.0,165.5675,165.7391,165.5675,165.6018,7775.0
2021-08-25 11:05:00,192.94,193.09,192.86,192.94,7975.0,165.5761,165.7048,165.5074,165.5761,7975.0
2021-08-25 11:10:00,192.94,192.99,192.81,192.84,7916.0,165.5761,165.619,165.4645,165.4902,7916.0
2021-08-25 11:15:00,192.83,192.94,192.77,192.92,9130.0,165.4817,165.5761,165.4302,165.5589,9130.0
2021-08-25 11:20:00,192.95,192.97,192.78,192.78,5133.0,165.5846,165.6018,165.4387,165.4387,5133.0
2021-08-25 11:25:00,192.78,192.85,192.7,192.78,6084.0,165.4387,165.4988,165.3701,165.4387,6084.0
2021-08-25 11:30:00,192.8,192.96,192.8,192.94,5696.0,165.4559,165.5932,165.4559,165.5761,5696.0
2021-08-25 11:35:00,192.96,193.2,192.96,193.18,4351.0,165.5932,165.7992,165.5932,165.782,4351.0
2021-08-25 11:40:00,193.2,193.34,193.12,193.33,7204.0,165.7992,165.9193,165.7305,165.9107,7204.0
2021-08-25 11:45:00,193.3,193.43,193.3,193.34,3928.0,165.885,165.9966,165.885,165.9193,3928.0
2021-08-25 11:50:00,193.4,193.43,193.32,193.38,9839.0,165.9708,165.9966,165.9022,165.9537,9839.0
2021-08-25 11:55:00,193.44,193.67,193.44,193.65,15023.0,166.0051,166.2025,166.0051,166.1854,15023.0
2021-08-25 12:00:00,193.69,193.85,193.6,193.82,13486.0,166.2197,166.357,166.1424,166.3312,13486.0
2021-08-25 12:05:00,193.85,193.97,193.82,193.93,4830.0,166.357,166.46,166.3312,166.4256,4830.0
2021-08-25 12:10:00,193.89,193.91,193.69,193.7,8304.0,166.3913,166.4085,166.2197,166.2283,8304.0
2021-08-25 12:15:00,193.69,193.81,193.67,193.73,5594.0,166.2197,166.3227,166.2025,166.254,5594.0
2021-08-25 12:20:00,193.73,193.73,193.53,193.63,5769.0,166.254,166.254,166.0824,166.1682,5769.0
2021-08-25 12:25:00,193.67,193.71,193.62,193.67,5017.0,166.2025,166.2368,166.1596,166.2025,5017.0
2021-08-25 12:30:00,193.7,193.72,193.56,193.59,10198.0,166.2283,166.2454,166.1081,166.1339,10198.0
2021-08-25 12:35:00,193.54,193.68,193.53,193.62,6926.0,166.091,166.2111,166.0824,166.1596,6926.0
2021-08-25 12:40:00,193.65,193.71,193.58,193.67,5611.0,166.1854,166.2368,166.1253,166.2025,5611.0
2021-08-25 12:45:00,193.71,193.76,193.69,193.73,6498.0,166.2368,166.2798,166.2197,166.254,6498.0
2021-08-25 12:50:00,193.72,193.85,193.72,193.84,7993.0,166.2454,166.357,166.2454,166.3484,7993.0
2021-08-25 12:55:00,193.82,193.86,193.69,193.76,5189.0,166.3312,166.3656,166.2197,166.2798,5189.0
2021-08-25 13:00:00,193.77,193.8,193.51,193.51,7371.0,166.2883,166.3141,166.0652,166.0652,7371.0
2021-08-25 13:05:00,193.48,193.65,193.46,193.65,6677.0,166.0395,166.1854,166.0223,166.1854,6677.0
2021-08-25 13:10:00,193.65,193.65,193.49,193.5,5614.0,166.1854,166.1854,166.048,166.0566,5614.0
2021-08-25 13:15:00,193.5,193.53,193.39,193.49,4351.0,166.0566,166.0824,165.9622,166.048,4351.0
2021-08-25 13:20:00,193.5,193.54,193.46,193.52,3500.0,166.0566,166.091,166.0223,166.0738,3500.0
2021-08-25 13:25:00,193.49,193.62,193.48,193.5,2474.0,166.048,166.1596,166.0395,166.0566,2474.0
2021-08-25 13:30:00,193.52,193.61,193.49,193.54,3483.0,166.0738,166.151,166.048,166.091,3483.0
2021-08-25 13:35:00,193.52,193.57,193.47,193.47,3964.0,166.0738,166.1167,166.0309,166.0309,3964.0
2021-08-25 13:40:00,193.45,193.48,193.38,193.42,8735.0,166.0137,166.0395,165.9537,165.988,8735.0
2021-08-25 13:45:00,193.43,193.47,193.22,193.28,8430.0,165.9966,166.0309,165.8163,165.8678,8430.0
2021-08-25 13:50:00,193.29,193.39,193.27,193.34,4456.0,165.8764,165.9622,165.8593,165.9193,4456.0
2021-08-25 13:55:00,193.31,193.34,193.26,193.34,9926.0,165.8936,165.9193,165.8507,165.9193,9926.0
2021-08-25 14:00:00,193.35,193.37,193.2,193.21,5306.0,165.9279,165.9451,165.7992,165.8078,5306.0
2021-08-25 14:05:00,193.2,193.27,193.06,193.11,14892.0,165.7992,165.8593,165.679,165.7219,14892.0
2021-08-25 14:10:00,193.13,193.15,193.06,193.15,6286.0,165.7391,165.7563,165.679,165.7563,6286.0
2021-08-25 14:15:00,193.15,193.27,193.13,193.22,8535.0,165.7563,165.8593,165.7391,165.8163,8535.0
2021-08-25 14:20:00,193.17,193.25,193.14,193.25,3339.0,165.7734,165.8421,165.7477,165.8421,3339.0
2021-08-25 14:25:00,193.25,193.43,193.25,193.37,5706.0,165.8421,165.9966,165.8421,165.9451,5706.0
2021-08-25 14:30:00,193.39,193.46,193.36,193.42,4056.0,165.9622,166.0223,165.9365,165.988,4056.0
2021-08-25 14:35:00,193.41,193.42,193.31,193.34,3456.0,165.9794,165.988,165.8936,165.9193,3456.0
2021-08-25 14:40:00,193.37,193.4,193.31,193.39,2562.0,165.9451,165.9708,165.8936,165.9622,2562.0
2021-08-25 14:45:00,193.4,193.4,193.08,193.08,7426.0,165.9708,165.9708,165.6962,165.6962,7426.0
2021-08-25 14:50:00,193.14,193.22,193.14,193.17,4759.0,165.7477,165.8163,165.7477,165.7734,4759.0
2021-08-25 14:55:00,193.2,193.29,193.11,193.16,12784.0,165.7992,165.8764,165.7219,165.7649,12784.0
2021-08-25 15:00:00,193.1,193.11,193.01,193.06,10801.0,165.7134,165.7219,165.6361,165.679,10801.0
2021-08-25 15:05:00,193.07,193.13,193.07,193.09,4092.0,165.6876,165.7391,165.6876,165.7048,4092.0
2021-08-25 15:10:00,193.1,193.14,192.95,192.97,10793.0,165.7134,165.7477,165.5846,165.6018,10793.0
2021-08-25 15:15:00,192.94,192.96,192.83,192.93,9164.0,165.5761,165.5932,165.4817,165.5675,9164.0
2021-08-25 15:20:00,192.93,192.94,192.79,192.83,8229.0,165.5675,165.5761,165.4473,165.4817,8229.0
2021-08-25 15:25:00,192.86,192.91,192.75,192.79,6315.0,165.5074,165.5503,165.413,165.4473,6315.0
2021-08-25 15:30:00,192.78,192.92,192.76,192.88,7696.0,165.4387,165.5589,165.4216,165.5246,7696.0
2021-08-25 15:35:00,192.91,192.99,192.81,192.84,6802.0,165.5503,165.619,165.4645,165.4902,6802.0
2021-08-25 15:40:00,192.81,192.9,192.78,192.86,9650.0,165.4645,165.5417,165.4387,165.5074,9650.0
2021-08-25 15:45:00,192.88,192.92,192.75,192.76,22580.0,165.5246,165.5589,165.413,165.4216,22580.0
2021-08-25 15:50:00,192.78,192.98,192.65,192.86,66139.0,165.4387,165.6104,165.3272,165.5074,66139.0
2021-08-25 15:55:00,192.87,192.92,192.74,192.88,91746.0,165.516,165.5589,165.4044,165.5246,91746.0
2021-08-26 09:30:00,193.39,193.48,192.61,193.27,35082.0,165.9622,166.0395,165.2929,165.8593,35082.0
2021-08-26 09:35:00,193.21,193.24,192.62,192.66,4107.0,165.8078,165.8335,165.3014,165.3358,4107.0
2021-08-26 09:40:00,192.52,192.99,192.32,192.99,24935.0,165.2156,165.619,165.044,165.619,24935.0
2021-08-26 09:45:00,192.99,192.99,192.58,192.59,15411.0,165.619,165.619,165.2671,165.2757,15411.0
2021-08-26 09:50:00,192.72,193.02,192.67,192.96,10344.0,165.3873,165.6447,165.3443,165.5932,10344.0
2021-08-26 09:55:00,192.93,193.01,192.59,192.67,13746.0,165.5675,165.6361,165.2757,165.3443,13746.0
2021-08-26 10:00:00,192.7,192.8,192.5,192.55,8370.0,165.3701,165.4559,165.1985,165.2414,8370.0
2021-08-26 10:05:00,192.57,192.57,192.1,192.1,21850.0,165.2585,165.2585,164.8552,164.8552,21850.0
2021-08-26 10:10:00,192.11,192.34,192.07,192.32,18294.0,164.8638,165.0612,164.8294,165.044,18294.0
2021-08-26 10:15:00,192.35,192.54,192.3,192.53,7228.0,165.0697,165.2328,165.0268,165.2242,7228.0
2021-08-26 10:20:00,192.44,192.59,192.4,192.48,6670.0,165.147,165.2757,165.1126,165.1813,6670.0
2021-08-26 10:25:00,192.46,192.52,192.25,192.46,19889.0,165.1641,165.2156,164.9839,165.1641,19889.0
2021-08-26 10:30:00,192.48,192.56,192.09,192.14,11338.0,165.1813,165.2499,164.8466,164.8895,11338.0
2021-08-26 10:35:00,192.13,192.31,192.1,192.14,21864.0,164.8809,165.0354,164.8552,164.8895,21864.0
2021-08-26 10:40:00,192.13,192.39,192.08,192.36,13955.0,164.8809,165.1041,164.838,165.0783,13955.0
2021-08-26 10:45:00,192.34,192.46,192.26,192.46,13467.0,165.0612,165.1641,164.9925,165.1641,13467.0
2021-08-26 10:50:00,192.47,192.5,192.17,192.21,15615.0,165.1727,165.1985,164.9153,164.9496,15615.0
2021-08-26 10:55:00,192.21,192.52,192.17,192.32,15183.0,164.9496,165.2156,164.9153,165.044,15183.0
2021-08-26 11:00:00,192.32,192.45,192.26,192.4,11687.0,165.044,165.1555,164.9925,165.1126,11687.0
2021-08-26 11:05:00,192.37,192.72,192.36,192.7,8755.0,165.0869,165.3873,165.0783,165.3701,8755.0
2021-08-26 11:10:00,192.71,193.02,192.62,192.9,16490.0,165.3787,165.6447,165.3014,165.5417,16490.0
2021-08-26 11:15:00,192.91,192.95,192.69,192.7,12951.0,165.5503,165.5846,165.3615,165.3701,12951.0
2021-08-26 11:20:00,192.71,192.87,192.6,192.62,11126.0,165.3787,165.516,165.2843,165.3014,11126.0
2021-08-26 11:25:00,192.61,192.79,192.56,192.61,8884.0,165.2929,165.4473,165.2499,165.2929,8884.0
2021-08-26 11:30:00,192.55,192.7,192.3,192.47,14597.0,165.2414,165.3701,165.0268,165.1727,14597.0
2021-08-26 11:35:00,192.48,192.7,192.43,192.7,9976.0,165.1813,165.3701,165.1384,165.3701,9976.0
2021-08-26 11:40:00,192.71,192.72,192.47,192.66,12759.0,165.3787,165.3873,165.1727,165.3358,12759.0
2021-08-26 11:45:00,192.63,192.69,192.46,192.5,9986.0,165.31,165.3615,165.1641,165.1985,9986.0
2021-08-26 11:50:00,192.52,192.82,192.49,192.65,7594.0,165.2156,165.4731,165.1899,165.3272,7594.0
2021-08-26 11:55:00,192.64,192.76,192.63,192.71,5082.0,165.3186,165.4216,165.31,165.3787,5082.0
2021-08-26 12:00:00,192.75,192.86,192.75,192.83,6406.0,165.413,165.5074,165.413,165.4817,6406.0
2021-08-26 12:05:00,192.8,192.99,192.76,192.99,4723.0,165.4559,165.619,165.4216,165.619,4723.0
2021-08-26 12:10:00,192.95,192.95,192.9,192.95,9340.0,165.5846,165.5846,165.5417,165.5846,9340.0
2021-08-26 12:15:00,192.95,193.02,192.84,192.86,17204.0,165.5846,165.6447,165.4902,165.5074,17204.0
2021-08-26 12:20:00,192.88,192.98,192.88,192.95,4161.0,165.5246,165.6104,165.5246,165.5846,4161.0
2021-08-26 12:25:00,192.96,192.98,192.88,192.96,5995.0,165.5932,165.6104,165.5246,165.5932,5995.0
2021-08-26 12:30:00,192.96,192.96,192.8,192.93,5202.0,165.5932,165.5932,165.4559,165.5675,5202.0
2021-08-26 12:35:00,192.92,192.93,192.81,192.87,4288.0,165.5589,165.5675,165.4645,165.516,4288.0
2021-08-26 12:40:00,192.92,192.92,192.81,192.82,5103.0,165.5589,165.5589,165.4645,165.4731,5103.0
2021-08-26 12:45:00,192.82,192.83,192.75,192.82,5008.0,165.4731,165.4817,165.413,165.4731,5008.0
2021-08-26 12:50:00,192.81,192.85,192.69,192.71,9827.0,165.4645,165.4988,165.3615,165.3787,9827.0
2021-08-26 12:55:00,192.76,192.83,192.71,192.78,5039.0,165.4216,165.4817,165.3787,165.4387,5039.0
2021-08-26 13:00:00,192.79,192.92,192.79,192.87,3298.0,165.4473,165.5589,165.4473,165.516,3298.0
2021-08-26 13:05:00,192.85,192.89,192.81,192.81,6946.0,165.4988,165.5331,165.4645,165.4645,6946.0
2021-08-26 13:10:00,192.8,192.85,192.78,192.84,12144.0,165.4559,165.4988,165.4387,165.4902,12144.0
2021-08-26 13:15:00,192.86,192.88,192.78,192.82,4025.0,165.5074,165.5246,165.4387,165.4731,4025.0
2021-08-26 13:20:00,192.8,192.86,192.71,192.72,4621.0,165.4559,165.5074,165.3787,165.3873,4621.0
2021-08-26 13:25:00,192.71,192.83,192.71,192.82,4412.0,165.3787,165.4817,165.3787,165.4731,4412.0
2021-08-26 13:30:00,192.8,193.0,192.8,192.95,14417.0,165.4559,165.6275,165.4559,165.5846,14417.0
2021-08-26 13:35:00,192.94,192.96,192.89,192.89,12295.0,165.5761,165.5932,165.5331,165.5331,12295.0
2021-08-26 13:40:00,192.87,192.91,192.84,192.86,3777.0,165.516,165.5503,165.4902,165.5074,3777.0
2021-08-26 13:45:00,192.91,192.91,192.77,192.82,4518.0,165.5503,165.5503,165.4302,165.4731,4518.0
2021-08-26 13:50:00,192.82,192.83,192.75,192.76,10266.0,165.4731,165.4817,165.413,165.4216,10266.0
2021-08-26 13:55:00,192.78,192.78,192.7,192.76,29441.0,165.4387,165.4387,165.3701,165.4216,29441.0
2021-08-26 14:00:00,192.75,192.89,192.66,192.87,16780.0,165.413,165.5331,165.3358,165.516,16780.0
2021-08-26 14:05:00,192.89,192.89,192.71,192.76,16507.0,165.5331,165.5331,165.3787,165.4216,16507.0
2021-08-26 14:10:00,192.78,192.83,192.74,192.8,9384.0,165.4387,165.4817,165.4044,165.4559,9384.0
2021-08-26 14:15:00,192.79,192.79,192.66,192.75,11931.0,165.4473,165.4473,165.3358,165.413,11931.0
2021-08-26 14:20:00,192.74,192.84,192.74,192.79,22902.0,165.4044,165.4902,165.4044,165.4473,22902.0
2021-08-26 14:25:00,192.79,192.8,192.73,192.76,6889.0,165.4473,165.4559,165.3958,165.4216,6889.0
2021-08-26 14:30:00,192.76,192.78,192.63,192.63,9091.0,165.4216,165.4387,165.31,165.31,9091.0
2021-08-26 14:35:00,192.65,192.8,192.64,192.79,6318.0,165.3272,165.4559,165.3186,165.4473,6318.0
2021-08-26 14:40:00,192.79,192.8,192.72,192.74,8492.0,165.4473,165.4559,165.3873,165.4044,8492.0
2021-08-26 14:45:00,192.72,192.78,192.58,192.63,8608.0,165.3873,165.4387,165.2671,165.31,8608.0
2021-08-26 14:50:00,192.61,192.77,192.61,192.74,7803.0,165.2929,165.4302,165.2929,165.4044,7803.0
2021-08-26 14:55:00,192.73,192.73,192.62,192.67,11730.0,165.3958,165.3958,165.3014,165.3443,11730.0
2021-08-26 15:00:00,192.66,192.72,192.62,192.69,13489.0,165.3358,165.3873,165.3014,165.3615,13489.0
2021-08-26 15:05:00,192.68,192.71,192.59,192.66,10971.0,165.3529,165.3787,165.2757,165.3358,10971.0
2021-08-26 15:10:00,192.7,192.77,192.61,192.66,23445.0,165.3701,165.4302,165.2929,165.3358,23445.0
2021-08-26 15:15:00,192.67,192.84,192.66,192.83,32354.0,165.3443,165.4902,165.3358,165.4817,32354.0
2021-08-26 15:20:00,192.83,192.87,192.73,192.81,11623.0,165.4817,165.516,165.3958,165.4645,11623.0
2021-08-26 15:25:00,192.81,192.84,192.58,192.63,18193.0,165.4645,165.4902,165.2671,165.31,18193.0
2021-08-26 15:30:00,192.63,192.68,192.56,192.68,8794.0,165.31,165.3529,165.2499,165.3529,8794.0
2021-08-26 15:35:00,192.68,192.68,192.47,192.52,17354.0,165.3529,165.3529,165.1727,165.2156,17354.0
2021-08-26 15:40:00,192.55,192.68,192.53,192.58,17034.0,165.2414,165.3529,165.2242,165.2671,17034.0
2021-08-26 15:45:00,192.56,192.68,192.5,192.63,26645.0,165.2499,165.3529,165.1985,165.31,26645.0
2021-08-26 15:50:00,192.63,192.68,192.53,192.53,41069.0,165.31,165.3529,165.2242,165.2242,41069.0
2021-08-26 15:55:00,192.52,192.61,192.36,192.39,135844.0,165.2156,165.2929,165.0783,165.1041,135844.0
2021-08-27 09:30:00,192.32,192.71,192.2,192.2,38481.0,165.044,165.3787,164.941,164.941,38481.0
2021-08-27 09:35:00,192.27,192.48,192.25,192.25,15173.0,165.0011,165.1813,164.9839,164.9839,15173.0
2021-08-27 09:40:00,192.32,192.38,192.14,192.2,5346.0,165.044,165.0955,164.8895,164.941,5346.0
2021-08-27 09:45:00,192.26,192.58,192.21,192.37,22050.0,164.9925,165.2671,164.9496,165.0869,22050.0
2021-08-27 09:50:00,192.35,192.96,192.3,192.88,17529.0,165.0697,165.5932,165.0268,165.5246,17529.0
2021-08-27 09:55:00,192.86,193.12,192.75,193.1,9478.0,165.5074,165.7305,165.413,165.7134,9478.0
2021-08-27 10:00:00,193.1,193.69,192.77,193.59,45818.0,165.7134,166.2197,165.4302,166.1339,45818.0
2021-08-27 10:05:00,193.59,193.75,193.39,193.61,23378.0,166.1339,166.2712,165.9622,166.151,23378.0
2021-08-27 10:10:00,193.61,193.88,193.16,193.16,18592.0,166.151,166.3827,165.7649,165.7649,18592.0
2021-08-27 10:15:00,193.16,193.37,192.9,193.34,15494.0,165.7649,165.9451,165.5417,165.9193,15494.0
2021-08-27 10:20:00,193.39,193.53,193.19,193.28,7275.0,165.9622,166.0824,165.7906,165.8678,7275.0
2021-08-27 10:25:00,193.24,193.24,192.99,193.08,7873.0,165.8335,165.8335,165.619,165.6962,7873.0
2021-08-27 10:30:00,193.14,193.3,192.95,193.13,7608.0,165.7477,165.885,165.5846,165.7391,7608.0
2021-08-27 10:35:00,193.07,193.08,192.87,192.9,8175.0,165.6876,165.6962,165.516,165.5417,8175.0
2021-08-27 10:40:00,192.95,193.12,192.69,192.81,7479.0,165.5846,165.7305,165.3615,165.4645,7479.0
2021-08-27 10:45:00,192.81,193.18,192.8,193.08,12940.0,165.4645,165.782,165.4559,165.6962,12940.0
2021-08-27 10:50:00,193.09,193.24,193.08,193.17,7372.0,165.7048,165.8335,165.6962,165.7734,7372.0
2021-08-27 10:55:00,193.08,193.08,192.82,192.86,7081.0,165.6962,165.6962,165.4731,165.5074,7081.0
2021-08-27 11:00:00,192.85,193.13,192.85,192.95,7090.0,165.4988,165.7391,165.4988,165.5846,7090.0
2021-08-27 11:05:00,192.96,193.2,192.89,193.2,22825.0,165.5932,165.7992,165.5331,165.7992,22825.0
2021-08-27 11:10:00,193.23,193.3,193.2,193.26,9843.0,165.8249,165.885,165.7992,165.8507,9843.0
2021-08-27 11:15:00,193.23,193.39,193.16,193.28,8343.0,165.8249,165.9622,165.7649,165.8678,8343.0
2021-08-27 11:20:00,193.28,193.32,193.23,193.25,5136.0,165.8678,165.9022,165.8249,165.8421,5136.0
2021-08-27 11:25:00,193.28,193.28,193.12,193.25,3691.0,165.8678,165.8678,165.7305,165.8421,3691.0
2021-08-27 11:30:00,193.31,193.37,193.22,193.28,24061.0,165.8936,165.9451,165.8163,165.8678,24061.0
2021-08-27 11:35:00,193.21,193.26,193.07,193.2,7190.0,165.8078,165.8507,165.6876,165.7992,7190.0
2021-08-27 11:40:00,193.19,193.19,193.04,193.06,26926.0,165.7906,165.7906,165.6619,165.679,26926.0
2021-08-27 11:45:00,193.01,193.18,193.0,193.02,6340.0,165.6361,165.782,165.6275,165.6447,6340.0
2021-08-27 11:50:00,193.02,193.05,192.89,192.98,7769.0,165.6447,165.6705,165.5331,165.6104,7769.0
2021-08-27 11:55:00,192.97,193.17,192.97,193.13,3990.0,165.6018,165.7734,165.6018,165.7391,3990.0
2021-08-27 12:00:00,193.13,193.17,192.98,193.01,4617.0,165.7391,165.7734,165.6104,165.6361,4617.0
2021-08-27 12:05:00,193.1,193.17,193.09,193.1,3531.0,165.7134,165.7734,165.7048,165.7134,3531.0
2021-08-27 12:10:00,193.12,193.19,193.05,193.13,6642.0,165.7305,165.7906,165.6705,165.7391,6642.0
2021-08-27 12:15:00,193.15,193.17,193.1,193.15,3831.0,165.7563,165.7734,165.7134,165.7563,3831.0
2021-08-27 12:20:00,193.13,193.23,193.09,193.23,5049.0,165.7391,165.8249,165.7048,165.8249,5049.0
2021-08-27 12:25:00,193.26,193.43,193.23,193.34,17627.0,165.8507,165.9966,165.8249,165.9193,17627.0
2021-08-27 12:30:00,193.37,193.64,193.35,193.49,30640.0,165.9451,166.1768,165.9279,166.048,30640.0
2021-08-27 12:35:00,193.5,193.54,193.44,193.48,4552.0,166.0566,166.091,166.0051,166.0395,4552.0
2021-08-27 12:40:00,193.44,193.44,193.25,193.25,3751.0,166.0051,166.0051,165.8421,165.8421,3751.0
2021-08-27 12:45:00,193.23,193.26,193.12,193.2,6503.0,165.8249,165.8507,165.7305,165.7992,6503.0
2021-08-27 12:50:00,193.21,193.27,193.17,193.2,3114.0,165.8078,165.8593,165.7734,165.7992,3114.0
2021-08-27 12:55:00,193.2,193.3,193.18,193.27,2689.0,165.7992,165.885,165.782,165.8593,2689.0
2021-08-27 13:00:00,193.25,193.3,193.21,193.28,4015.0,165.8421,165.885,165.8078,165.8678,4015.0
2021-08-27 13:05:00,193.28,193.42,193.19,193.4,4622.0,165.8678,165.988,165.7906,165.9708,4622.0
2021-08-27 13:10:00,193.43,193.52,193.41,193.49,5126.0,165.9966,166.0738,165.9794,166.048,5126.0
2021-08-27 13:15:00,193.49,193.49,193.27,193.32,6604.0,166.048,166.048,165.8593,165.9022,6604.0
2021-08-27 13:20:00,193.34,193.36,193.18,193.23,8813.0,165.9193,165.9365,165.782,165.8249,8813.0
2021-08-27 13:25:00,193.24,193.35,193.21,193.33,3103.0,165.8335,165.9279,165.8078,165.9107,3103.0
2021-08-27 13:30:00,193.35,193.48,193.27,193.4,3153.0,165.9279,166.0395,165.8593,165.9708,3153.0
2021-08-27 13:35:00,193.4,193.42,193.29,193.3,7308.0,165.9708,165.988,165.8764,165.885,7308.0
2021-08-27 13:40:00,193.35,193.35,193.17,193.19,6984.0,165.9279,165.9279,165.7734,165.7906,6984.0
2021-08-27 13:45:00,193.19,193.28,193.19,193.21,5468.0,165.7906,165.8678,165.7906,165.8078,5468.0
2021-08-27 13:50:00,193.19,193.27,193.16,193.24,6049.0,165.7906,165.8593,165.7649,165.8335,6049.0
2021-08-27 13:55:00,193.25,193.42,193.24,193.42,3747.0,165.8421,165.988,165.8335,165.988,3747.0
2021-08-27 14:00:00,193.42,193.43,193.28,193.3,4776.0,165.988,165.9966,165.8678,165.885,4776.0
2021-08-27 14:05:00,193.27,193.3,193.24,193.3,4176.0,165.8593,165.885,165.8335,165.885,4176.0
2021-08-27 14:10:00,193.3,193.43,193.27,193.34,20300.0,165.885,165.9966,165.8593,165.9193,20300.0
2021-08-27 14:15:00,193.31,193.37,193.25,193.37,3672.0,165.8936,165.9451,165.8421,165.9451,3672.0
2021-08-27 14:20:00,193.33,193.36,193.27,193.34,4233.0,165.9107,165.9365,165.8593,165.9193,4233.0
2021-08-27 14:25:00,193.32,193.36,193.27,193.28,3520.0,165.9022,165.9365,165.8593,165.8678,3520.0
2021-08-27 14:30:00,193.28,193.35,193.26,193.3,3932.0,165.8678,165.9279,165.8507,165.885,3932.0
2021-08-27 14:35:00,193.3,193.38,193.29,193.33,2163.0,165.885,165.9537,165.8764,165.9107,2163.0
2021-08-27 14:40:00,193.33,193.34,193.27,193.27,4073.0,165.9107,165.9193,165.8593,165.8593,4073.0
2021-08-27 14:45:00,193.25,193.25,193.07,193.08,10088.0,165.8421,165.8421,165.6876,165.6962,10088.0
2021-08-27 14:50:00,193.07,193.17,193.05,193.16,5618.0,165.6876,165.7734,165.6705,165.7649,5618.0
2021-08-27 14:55:00,193.14,193.18,193.08,193.09,2240.0,165.7477,165.782,165.6962,165.7048,2240.0
2021-08-27 15:00:00,193.14,193.22,193.14,193.22,5995.0,165.7477,165.8163,165.7477,165.8163,5995.0
2021-08-27 15:05:00,193.21,193.23,193.11,193.16,7698.0,165.8078,165.8249,165.7219,165.7649,7698.0
2021-08-27 15:10:00,193.17,193.29,193.17,193.27,7098.0,165.7734,165.8764,165.7734,165.8593,7098.0
2021-08-27 15:15:00,193.27,193.3,193.23,193.26,7100.0,165.8593,165.885,165.8249,165.8507,7100.0
2021-08-27 15:20:00,193.25,193.38,193.24,193.29,13679.0,165.8421,165.9537,165.8335,165.8764,13679.0
2021-08-27 15:25:00,193.3,193.41,193.28,193.29,10210.0,165.885,165.9794,165.8678,165.8764,10210.0
2021-08-27 15:30:00,193.28,193.37,193.21,193.34,10220.0,165.8678,165.9451,165.8078,165.9193,10220.0
2021-08-27 15:35:00,193.33,193.36,193.18,193.27,14131.0,165.9107,165.9365,165.782,165.8593,14131.0
2021-08-27 15:40:00,193.28,193.31,193.24,193.28,23120.0,165.8678,165.8936,165.8335,165.8678,23120.0
2021-08-27 15:45:00,193.28,193.29,193.22,193.23,38621.0,165.8678,165.8764,165.8163,165.8249,38621.0
2021-08-27 15:50:00,193.24,193.28,193.08,193.13,36024.0,165.8335,165.8678,165.6962,165.7391,36024.0
2021-08-27 15:55:00,193.15,193.39,193.06,193.29,102892.0,165.7563,165.9622,165.679,165.8764,102892.0
2021-08-30 09:30:00,193.88,193.88,192.86,193.08,60642.0,166.3827,166.3827,165.5074,165.6962,60642.0
2021-08-30 09:35:00,193.29,193.51,193.09,193.38,12478.0,165.8764,166.0652,165.7048,165.9537,12478.0
2021-08-30 09:40:00,193.41,193.67,193.35,193.39,13453.0,165.9794,166.2025,165.9279,165.9622,13453.0
2021-08-30 09:45:00,193.39,193.79,193.38,193.59,21473.0,165.9622,166.3055,165.9537,166.1339,21473.0
2021-08-30 09:50:00,193.51,193.84,193.45,193.74,15901.0,166.0652,166.3484,166.0137,166.2626,15901.0
2021-08-30 09:55:00,193.69,193.79,193.52,193.55,11625.0,166.2197,166.3055,166.0738,166.0995,11625.0
2021-08-30 10:00:00,193.54,193.81,193.54,193.6,10010.0,166.091,166.3227,166.091,166.1424,10010.0
2021-08-30 10:05:00,193.63,193.91,193.57,193.91,9815.0,166.1682,166.4085,166.1167,166.4085,9815.0
2021-08-30 10:10:00,193.91,193.95,193.74,193.81,9177.0,166.4085,166.4428,166.2626,166.3227,9177.0
2021-08-30 10:15:00,193.77,194.29,193.77,194.29,16828.0,166.2883,166.7346,166.2883,166.7346,16828.0
2021-08-30 10:20:00,194.28,194.35,194.11,194.26,9201.0,166.726,166.7861,166.5801,166.7088,9201.0
2021-08-30 10:25:00,194.25,194.32,194.15,194.15,8201.0,166.7003,166.7603,166.6144,166.6144,8201.0
2021-08-30 10:30:00,194.21,194.32,194.06,194.16,12153.0,166.6659,166.7603,166.5372,166.623,12153.0
2021-08-30 10:35:00,194.16,194.29,194.15,194.23,5866.0,166.623,166.7346,166.6144,166.6831,5866.0
2021-08-30 10:40:00,194.24,194.31,194.16,194.31,5402.0,166.6917,166.7518,166.623,166.7518,5402.0
2021-08-30 10:45:00,194.28,194.66,194.28,194.66,13175.0,166.726,167.0521,166.726,167.0521,13175.0
2021-08-30 10:50:00,194.71,195.01,194.58,195.0,16830.0,167.095,167.3525,166.9835,167.3439,16830.0
2021-08-30 10:55:00,195.0,195.22,195.0,195.09,21554.0,167.3439,167.5327,167.3439,167.4211,21554.0
2021-08-30 11:00:00,195.09,195.23,195.0,195.21,16332.0,167.4211,167.5413,167.3439,167.5241,16332.0
2021-08-30 11:05:00,195.16,195.4,195.14,195.36,19275.0,167.4812,167.6872,167.464,167.6528,19275.0
2021-08-30 11:10:00,195.33,195.58,195.29,195.58,19431.0,167.6271,167.8416,167.5928,167.8416,19431.0
2021-08-30 11:15:00,195.55,195.61,195.4,195.4,16392.0,167.8159,167.8674,167.6872,167.6872,16392.0
2021-08-30 11:20:00,195.35,195.42,195.08,195.12,12180.0,167.6443,167.7043,167.4125,167.4469,12180.0
2021-08-30 11:25:00,195.12,195.25,195.08,195.19,12578.0,167.4469,167.5584,167.4125,167.5069,12578.0
2021-08-30 11:30:00,195.22,195.32,195.08,195.17,18219.0,167.5327,167.6185,167.4125,167.4898,18219.0
2021-08-30 11:35:00,195.17,195.18,195.0,195.1,8263.0,167.4898,167.4984,167.3439,167.4297,8263.0
2021-08-30 11:40:00,195.1,195.22,195.07,195.09,7169.0,167.4297,167.5327,167.404,167.4211,7169.0
2021-08-30 11:45:00,195.11,195.23,195.04,195.07,7331.0,167.4383,167.5413,167.3782,167.404,7331.0
2021-08-30 11:50:00,195.01,195.14,195.01,195.12,9286.0,167.3525,167.464,167.3525,167.4469,9286.0
2021-08-30 11:55:00,195.14,195.37,195.09,195.12,30313.0,167.464,167.6614,167.4211,167.4469,30313.0
2021-08-30 12:00:00,195.11,195.29,195.06,195.19,18461.0,167.4383,167.5928,167.3954,167.5069,18461.0
2021-08-30 12:05:00,195.18,195.26,194.94,194.94,14183.0,167.4984,167.567,167.2924,167.2924,14183.0
2021-08-30 12:10:00,194.95,195.07,194.93,195.07,10138.0,167.301,167.404,167.2838,167.404,10138.0
2021-08-30 12:15:00,195.06,195.08,194.67,194.71,8381.0,167.3954,167.4125,167.0607,167.095,8381.0
2021-08-30 12:20:00,194.74,194.74,194.62,194.65,4881.0,167.1208,167.1208,167.0178,167.0435,4881.0
2021-08-30 12:25:00,194.64,194.72,194.64,194.69,4439.0,167.0349,167.1036,167.0349,167.0779,4439.0
2021-08-30 12:30:00,194.69,194.77,194.67,194.76,6729.0,167.0779,167.1465,167.0607,167.1379,6729.0
2021-08-30 12:35:00,194.76,194.88,194.71,194.8,8081.0,167.1379,167.2409,167.095,167.1723,8081.0
2021-08-30 12:40:00,194.8,194.89,194.75,194.89,10888.0,167.1723,167.2495,167.1293,167.2495,10888.0
2021-08-30 12:45:00,194.88,194.96,194.79,194.82,8176.0,167.2409,167.3096,167.1637,167.1894,8176.0
2021-08-30 12:50:00,194.82,194.94,194.79,194.93,11442.0,167.1894,167.2924,167.1637,167.2838,11442.0
2021-08-30 12:55:00,194.88,194.88,194.7,194.74,11112.0,167.2409,167.2409,167.0864,167.1208,11112.0
2021-08-30 13:00:00,194.77,194.83,194.75,194.75,5692.0,167.1465,167.198,167.1293,167.1293,5692.0
2021-08-30 13:05:00,194.75,194.82,194.71,194.8,8901.0,167.1293,167.1894,167.095,167.1723,8901.0
2021-08-30 13:10:00,194.76,194.87,194.74,194.86,7089.0,167.1379,167.2323,167.1208,167.2237,7089.0
2021-08-30 13:15:00,194.84,194.88,194.75,194.76,3899.0,167.2066,167.2409,167.1293,167.1379,3899.0
2021-08-30 13:20:00,194.76,194.77,194.64,194.64,9128.0,167.1379,167.1465,167.0349,167.0349,9128.0
2021-08-30 13:25:00,194.64,194.8,194.61,194.65,10122.0,167.0349,167.1723,167.0092,167.0435,10122.0
2021-08-30 13:30:00,194.66,194.73,194.6,194.62,9031.0,167.0521,167.1122,167.0006,167.0178,9031.0
2021-08-30 13:35:00,194.6,194.68,194.53,194.53,6042.0,167.0006,167.0693,166.9406,166.9406,6042.0
2021-08-30 13:40:00,194.54,194.55,194.36,194.43,5425.0,166.9491,166.9577,166.7947,166.8547,5425.0
2021-08-30 13:45:00,194.45,194.49,194.31,194.35,9166.0,166.8719,166.9062,166.7518,166.7861,9166.0
2021-08-30 13:50:00,194.33,194.42,194.31,194.39,3991.0,166.7689,166.8462,166.7518,166.8204,3991.0
2021-08-30 13:55:00,194.4,194.43,194.38,194.43,4159.0,166.829,166.8547,166.8118,166.8547,4159.0
2021-08-30 14:00:00,194.43,194.69,194.4,194.68,6100.0,166.8547,167.0779,166.829,167.0693,6100.0
2021-08-30 14:05:00,194.67,194.74,194.64,194.7,5754.0,167.0607,167.1208,167.0349,167.0864,5754.0
2021-08-30 14:10:00,194.69,194.74,194.68,194.71,2566.0,167.0779,167.1208,167.0693,167.095,2566.0
2021-08-30 14:15:00,194.69,194.77,194.66,194.68,4429.0,167.0779,167.1465,167.0521,167.0693,4429.0
2021-08-30 14:20:00,194.66,194.82,194.66,194.8,7503.0,167.0521,167.1894,167.0521,167.1723,7503.0
2021-08-30 14:25:00,194.81,194.83,194.75,194.81,7066.0,167.1808,167.198,167.1293,167.1808,7066.0
2021-08-30 14:30:00,194.79,194.79,194.62,194.65,7501.0,167.1637,167.1637,167.0178,167.0435,7501.0
2021-08-30 14:35:00,194.68,194.7,194.57,194.57,3818.0,167.0693,167.0864,166.9749,166.9749,3818.0
2021-08-30 14:40:00,194.53,194.62,194.36,194.36,8774.0,166.9406,167.0178,166.7947,166.7947,8774.0
2021-08-30 14:45:00,194.39,194.44,194.36,194.38,5363.0,166.8204,166.8633,166.7947,166.8118,5363.0
2021-08-30 14:50:00,194.35,194.38,194.3,194.37,5409.0,166.7861,166.8118,166.7432,166.8032,5409.0
2021-08-30 14:55:00,194.34,194.35,194.25,194.35,4411.0,166.7775,166.7861,166.7003,166.7861,4411.0
2021-08-30 15:00:00,194.38,194.49,194.33,194.4,8312.0,166.8118,166.9062,166.7689,166.829,8312.0
2021-08-30 15:05:00,194.31,194.38,194.23,194.23,6163.0,166.7518,166.8118,166.6831,166.6831,6163.0
2021-08-30 15:10:00,194.28,194.33,194.18,194.19,6255.0,166.726,166.7689,166.6402,166.6488,6255.0
2021-08-30 15:15:00,194.21,194.28,194.15,194.21,8044.0,166.6659,166.726,166.6144,166.6659,8044.0
2021-08-30 15:20:00,194.22,194.26,194.14,194.15,6985.0,166.6745,166.7088,166.6059,166.6144,6985.0
2021-08-30 15:25:00,194.15,194.28,194.14,194.14,6793.0,166.6144,166.726,166.6059,166.6059,6793.0
2021-08-30 15:30:00,194.18,194.26,194.15,194.18,8002.0,166.6402,166.7088,166.6144,166.6402,8002.0
2021-08-30 15:35:00,194.19,194.3,194.13,194.28,14604.0,166.6488,166.7432,166.5973,166.726,14604.0
2021-08-30 15:40:00,194.26,194.26,194.13,194.21,9813.0,166.7088,166.7088,166.5973,166.6659,9813.0
2021-08-30 15:45:00,194.18,194.27,194.12,194.15,22740.0,166.6402,166.7174,166.5887,166.6144,22740.0
2021-08-30 15:50:00,194.14,194.16,193.99,194.01,28949.0,166.6059,166.623,166.4771,166.4943,28949.0
2021-08-30 15:55:00,194.0,194.05,193.82,194.01,55834.0,166.4857,166.5286,166.3312,166.4943,55834.0
2021-08-31 09:30:00,194.7,194.7,193.07,193.85,78470.0,167.0864,167.0864,165.6876,166.357,78470.0
2021-08-31 09:35:00,193.9,193.9,193.35,193.77,8842.0,166.3999,166.3999,165.9279,166.2883,8842.0
2021-08-31 09:40:00,193.81,193.89,193.33,193.45,7406.0,166.3227,166.3913,165.9107,166.0137,7406.0
2021-08-31 09:45:00,193.39,193.5,193.14,193.29,24072.0,165.9622,166.0566,165.7477,165.8764,24072.0
2021-08-31 09:50:00,193.22,193.44,192.9,193.34,29919.0,165.8163,166.0051,165.5417,165.9193,29919.0
2021-08-31 09:55:00,193.3,193.69,193.15,193.53,6812.0,165.885,166.2197,165.7563,166.0824,6812.0
2021-08-31 10:00:00,193.63,194.01,193.63,193.97,10590.0,166.1682,166.4943,166.1682,166.46,10590.0
2021-08-31 10:05:00,194.02,194.23,194.01,194.15,17476.0,166.5029,166.6831,166.4943,166.6144,17476.0
2021-08-31 10:10:00,194.09,194.58,193.97,194.49,12654.0,166.563,166.9835,166.46,166.9062,12654.0
2021-08-31 10:15:00,194.52,194.96,194.48,194.85,17634.0,166.932,167.3096,166.8976,167.2152,17634.0
2021-08-31 10:20:00,194.85,194.89,194.7,194.86,18665.0,167.2152,167.2495,167.0864,167.2237,18665.0
2021-08-31 10:25:00,194.78,195.17,194.64,195.02,32940.0,167.1551,167.4898,167.0349,167.3611,32940.0
2021-08-31 10:30:00,195.08,195.2,194.9,195.2,13981.0,167.4125,167.5155,167.2581,167.5155,13981.0
2021-08-31 10:35:00,195.2,195.2,194.87,194.99,19239.0,167.5155,167.5155,167.2323,167.3353,19239.0
2021-08-31 10:40:00,195.02,195.08,194.67,194.75,14309.0,167.3611,167.4125,167.0607,167.1293,14309.0
2021-08-31 10:45:00,194.8,195.23,194.8,194.89,25093.0,167.1723,167.5413,167.1723,167.2495,25093.0
2021-08-31 10:50:00,194.98,195.05,194.78,195.02,15357.0,167.3267,167.3868,167.1551,167.3611,15357.0
2021-08-31 10:55:00,194.99,195.11,194.89,194.98,10644.0,167.3353,167.4383,167.2495,167.3267,10644.0
2021-08-31 11:00:00,194.98,195.16,194.06,194.3,39825.0,167.3267,167.4812,166.5372,166.7432,39825.0
2021-08-31 11:05:00,194.28,194.37,193.85,193.86,22735.0,166.726,166.8032,166.357,166.3656,22735.0
2021-08-31 11:10:00,193.98,194.13,193.65,194.1,27116.0,166.4686,166.5973,166.1854,166.5715,27116.0
2021-08-31 11:15:00,194.15,194.56,194.0,194.52,15717.0,166.6144,166.9663,166.4857,166.932,15717.0
2021-08-31 11:20:00,194.49,194.7,194.39,194.55,3874.0,166.9062,167.0864,166.8204,166.9577,3874.0
2021-08-31 11:25:00,194.58,194.62,194.43,194.58,5011.0,166.9835,167.0178,166.8547,166.9835,5011.0
2021-08-31 11:30:00,194.62,194.71,194.44,194.52,10783.0,167.0178,167.095,166.8633,166.932,10783.0
2021-08-31 11:35:00,194.57,194.96,194.56,194.9,9426.0,166.9749,167.3096,166.9663,167.2581,9426.0
2021-08-31 11:40:00,194.89,195.16,194.87,195.13,10803.0,167.2495,167.4812,167.2323,167.4555,10803.0
2021-08-31 11:45:00,195.13,195.2,194.97,195.02,8359.0,167.4555,167.5155,167.3181,167.3611,8359.0
2021-08-31 11:50:00,195.06,195.1,194.93,195.02,10591.0,167.3954,167.4297,167.2838,167.3611,10591.0
2021-08-31 11:55:00,195.05,195.14,194.98,195.05,14547.0,167.3868,167.464,167.3267,167.3868,14547.0
2021-08-31 12:00:00,195.02,195.14,194.93,195.12,9574.0,167.3611,167.464,167.2838,167.4469,9574.0
2021-08-31 12:05:00,195.09,195.15,195.01,195.06,10312.0,167.4211,167.4726,167.3525,167.3954,10312.0
2021-08-31 12:10:00,195.08,195.23,195.0,195.06,19786.0,167.4125,167.5413,167.3439,167.3954,19786.0
2021-08-31 12:15:00,195.06,195.31,195.04,195.31,7886.0,167.3954,167.6099,167.3782,167.6099,7886.0
2021-08-31 12:20:00,195.29,195.43,195.24,195.34,12190.0,167.5928,167.7129,167.5499,167.6357,12190.0
2021-08-31 12:25:00,195.33,195.37,195.24,195.26,6813.0,167.6271,167.6614,167.5499,167.567,6813.0
2021-08-31 12:30:00,195.27,195.44,195.2,195.35,10787.0,167.5756,167.7215,167.5155,167.6443,10787.0
2021-08-31 12:35:00,195.36,195.41,195.27,195.32,8094.0,167.6528,167.6957,167.5756,167.6185,8094.0
2021-08-31 12:40:00,195.3,195.54,195.3,195.49,11312.0,167.6013,167.8073,167.6013,167.7644,11312.0
2021-08-31 12:45:00,195.46,195.51,195.3,195.34,7631.0,167.7387,167.7816,167.6013,167.6357,7631.0
2021-08-31 12:50:00,195.34,195.37,195.14,195.31,11373.0,167.6357,167.6614,167.464,167.6099,11373.0
2021-08-31 12:55:00,195.25,195.3,195.2,195.29,5737.0,167.5584,167.6013,167.5155,167.5928,5737.0
2021-08-31 13:00:00,195.24,195.29,195.18,195.25,6164.0,167.5499,167.5928,167.4984,167.5584,6164.0
2021-08-31 13:05:00,195.22,195.31,195.14,195.31,5521.0,167.5327,167.6099,167.464,167.6099,5521.0
2021-08-31 13:10:00,195.26,195.44,195.25,195.44,10243.0,167.567,167.7215,167.5584,167.7215,10243.0
2021-08-31 13:15:00,195.37,195.46,195.33,195.45,7295.0,167.6614,167.7387,167.6271,167.7301,7295.0
2021-08-31 13:20:00,195.42,195.51,195.26,195.27,15481.0,167.7043,167.7816,167.567,167.5756,15481.0
2021-08-31 13:25:00,195.3,195.47,195.23,195.47,8955.0,167.6013,167.7472,167.5413,167.7472,8955.0
2021-08-31 13:30:00,195.44,195.49,195.27,195.48,7108.0,167.7215,167.7644,167.5756,167.7558,7108.0
2021-08-31 13:35:00,195.5,195.6,195.48,195.54,9256.0,167.773,167.8588,167.7558,167.8073,9256.0
2021-08-31 13:40:00,195.58,195.63,195.43,195.48,8358.0,167.8416,167.8845,167.7129,167.7558,8358.0
2021-08-31 13:45:00,195.51,195.53,195.4,195.5,14740.0,167.7816,167.7987,167.6872,167.773,14740.0
2021-08-31 13:50:00,195.39,195.42,195.2,195.23,5038.0,167.6786,167.7043,167.5155,167.5413,5038.0
2021-08-31 13:55:00,195.27,195.41,195.23,195.35,7213.0,167.5756,167.6957,167.5413,167.6443,7213.0
2021-08-31 14:00:00,195.39,195.46,195.26,195.3,5158.0,167.6786,167.7387,167.567,167.6013,5158.0
2021-08-31 14:05:00,195.27,195.31,195.07,195.12,8148.0,167.5756,167.6099,167.404,167.4469,8148.0
2021-08-31 14:10:00,195.16,195.2,195.11,195.17,8190.0,167.4812,167.5155,167.4383,167.4898,8190.0
2021-08-31 14:15:00,195.2,195.25,195.1,195.1,10066.0,167.5155,167.5584,167.4297,167.4297,10066.0
2021-08-31 14:20:00,195.09,195.19,195.07,195.09,7626.0,167.4211,167.5069,167.404,167.4211,7626.0
2021-08-31 14:25:00,195.1,195.17,195.03,195.14,8307.0,167.4297,167.4898,167.3696,167.464,8307.0
2021-08-31 14:30:00,195.12,195.27,195.11,195.13,18825.0,167.4469,167.5756,167.4383,167.4555,18825.0
2021-08-31 14:35:00,195.12,195.15,194.98,195.03,10390.0,167.4469,167.4726,167.3267,167.3696,10390.0
2021-08-31 14:40:00,195.03,195.12,194.93,194.97,13932.0,167.3696,167.4469,167.2838,167.3181,13932.0
2021-08-31 14:45:00,195.01,195.11,194.93,195.01,7525.0,167.3525,167.4383,167.2838,167.3525,7525.0
2021-08-31 14:50:00,195.05,195.18,194.94,195.05,8984.0,167.3868,167.4984,167.2924,167.3868,8984.0
2021-08-31 14:55:00,195.02,195.2,194.97,195.2,8318.0,167.3611,167.5155,167.3181,167.5155,8318.0
2021-08-31 15:00:00,195.15,195.3,195.09,195.28,13125.0,167.4726,167.6013,167.4211,167.5842,13125.0
2021-08-31 15:05:00,195.27,195.32,195.19,195.21,14453.0,167.5756,167.6185,167.5069,167.5241,14453.0
2021-08-31 15:10:00,195.26,195.28,195.12,195.14,12155.0,167.567,167.5842,167.4469,167.464,12155.0
2021-08-31 15:15:00,195.12,195.24,195.01,195.23,14556.0,167.4469,167.5499,167.3525,167.5413,14556.0
2021-08-31 15:20:00,195.2,195.26,195.06,195.15,14127.0,167.5155,167.567,167.3954,167.4726,14127.0
2021-08-31 15:25:00,195.16,195.26,195.06,195.09,11769.0,167.4812,167.567,167.3954,167.4211,11769.0
2021-08-31 15:30:00,195.08,195.42,195.08,195.4,21395.0,167.4125,167.7043,167.4125,167.6872,21395.0
2021-08-31 15:35:00,195.39,195.59,195.33,195.55,23431.0,167.6786,167.8502,167.6271,167.8159,23431.0
2021-08-31 15:40:00,195.56,195.74,195.55,195.72,34947.0,167.8245,167.9789,167.8159,167.9618,34947.0
2021-08-31 15:45:00,195.74,195.99,195.68,195.89,47947.0,167.9789,168.1935,167.9275,168.1077,47947.0
2021-08-31 15:50:00,195.81,195.99,195.67,195.9,92599.0,168.039,168.1935,167.9189,168.1162,92599.0
2021-08-31 15:55:00,195.89,196.11,195.6,195.63,184657.0,168.1077,168.2965,167.8588,167.8845,184657.0
2021-09-01 09:30:00,195.72,195.85,195.02,195.17,71560.0,167.9618,168.0733,167.3611,167.4898,71560.0
2021-09-01 09:35:00,195.15,195.15,194.45,194.58,23715.0,167.4726,167.4726,166.8719,166.9835,23715.0
2021-09-01 09:40:00,194.38,194.41,193.74,193.75,26171.0,166.8118,166.8376,166.2626,166.2712,26171.0
2021-09-01 09:45:00,193.79,194.7,193.42,194.69,45734.0,166.3055,167.0864,165.988,167.0779,45734.0
2021-09-01 09:50:00,194.63,194.86,194.4,194.73,16899.0,167.0264,167.2237,166.829,167.1122,16899.0
2021-09-01 09:55:00,194.66,194.75,194.41,194.54,11852.0,167.0521,167.1293,166.8376,166.9491,11852.0
2021-09-01 10:00:00,194.51,195.37,194.46,195.31,24996.0,166.9234,167.6614,166.8805,167.6099,24996.0
2021-09-01 10:05:00,195.39,195.61,195.17,195.41,30565.0,167.6786,167.8674,167.4898,167.6957,30565.0
2021-09-01 10:10:00,195.44,195.72,195.26,195.61,30415.0,167.7215,167.9618,167.567,167.8674,30415.0
2021-09-01 10:15:00,195.62,195.9,195.61,195.68,27490.0,167.876,168.1162,167.8674,167.9275,27490.0
2021-09-01 10:20:00,195.66,195.72,195.3,195.34,20130.0,167.9103,167.9618,167.6013,167.6357,20130.0
2021-09-01 10:25:00,195.36,195.72,195.32,195.48,38808.0,167.6528,167.9618,167.6185,167.7558,38808.0
2021-09-01 10:30:00,195.45,195.62,195.32,195.38,10180.0,167.7301,167.876,167.6185,167.67,10180.0
2021-09-01 10:35:00,195.41,195.41,195.08,195.14,11891.0,167.6957,167.6957,167.4125,167.464,11891.0
2021-09-01 10:40:00,195.1,195.14,194.94,195.04,10853.0,167.4297,167.464,167.2924,167.3782,10853.0
2021-09-01 10:45:00,195.1,195.35,195.1,195.35,7807.0,167.4297,167.6443,167.4297,167.6443,7807.0
2021-09-01 10:50:00,195.33,195.37,195.22,195.25,7784.0,167.6271,167.6614,167.5327,167.5584,7784.0
2021-09-01 10:55:00,195.25,195.5,195.2,195.39,9409.0,167.5584,167.773,167.5155,167.6786,9409.0
2021-09-01 11:00:00,195.39,195.41,195.21,195.24,7499.0,167.6786,167.6957,167.5241,167.5499,7499.0
2021-09-01 11:05:00,195.16,195.31,195.07,195.22,10263.0,167.4812,167.6099,167.404,167.5327,10263.0
2021-09-01 11:10:00,195.23,195.24,195.06,195.09,15064.0,167.5413,167.5499,167.3954,167.4211,15064.0
2021-09-01 11:15:00,195.12,195.31,195.1,195.24,21390.0,167.4469,167.6099,167.4297,167.5499,21390.0
2021-09-01 11:20:00,195.25,195.26,194.9,195.0,18841.0,167.5584,167.567,167.2581,167.3439,18841.0
2021-09-01 11:25:00,195.02,195.48,195.02,195.46,14328.0,167.3611,167.7558,167.3611,167.7387,14328.0
2021-09-01 11:30:00,195.48,195.86,195.48,195.82,15453.0,167.7558,168.0819,167.7558,168.0476,15453.0
2021-09-01 11:35:00,195.87,195.89,195.75,195.8,15304.0,168.0905,168.1077,167.9875,168.0304,15304.0
2021-09-01 11:40:00,195.85,196.19,195.77,196.18,19155.0,168.0733,168.3651,168.0047,168.3565,19155.0
2021-09-01 11:45:00,196.18,196.24,196.11,196.14,12737.0,168.3565,168.408,168.2965,168.3222,12737.0
2021-09-01 11:50:00,196.17,196.79,196.16,196.43,43605.0,168.348,168.88,168.3394,168.5711,43605.0
2021-09-01 11:55:00,196.4,196.4,196.2,196.28,6300.0,168.5453,168.5453,168.3737,168.4424,6300.0
2021-09-01 12:00:00,196.27,196.3,196.08,196.08,7505.0,168.4338,168.4595,168.2707,168.2707,7505.0
2021-09-01 12:05:00,196.04,196.24,196.0,196.13,7684.0,168.2364,168.408,168.2021,168.3136,7684.0
2021-09-01 12:10:00,196.14,196.17,196.03,196.15,10253.0,168.3222,168.348,168.2278,168.3308,10253.0
2021-09-01 12:15:00,196.13,196.3,196.11,196.2,12286.0,168.3136,168.4595,168.2965,168.3737,12286.0
2021-09-01 12:20:00,196.2,196.29,196.17,196.26,4604.0,168.3737,168.4509,168.348,168.4252,4604.0
2021-09-01 12:25:00,196.26,196.42,196.15,196.34,16186.0,168.4252,168.5625,168.3308,168.4938,16186.0
2021-09-01 12:30:00,196.37,196.46,196.3,196.3,12081.0,168.5196,168.5968,168.4595,168.4595,12081.0
2021-09-01 12:35:00,196.33,196.53,196.32,196.39,28425.0,168.4853,168.6569,168.4767,168.5368,28425.0
2021-09-01 12:40:00,196.43,196.72,196.41,196.66,19777.0,168.5711,168.82,168.5539,168.7685,19777.0
2021-09-01 12:45:00,196.66,196.72,196.58,196.65,17115.0,168.7685,168.82,168.6998,168.7599,17115.0
2021-09-01 12:50:00,196.68,196.94,196.66,196.92,36413.0,168.7856,169.0087,168.7685,168.9916,36413.0
2021-09-01 12:55:00,196.92,197.04,196.85,196.96,52121.0,168.9916,169.0946,168.9315,169.0259,52121.0
2021-09-01 13:00:00,196.96,197.07,196.85,197.07,21670.0,169.0259,169.1203,168.9315,169.1203,21670.0
2021-09-01 13:05:00,197.09,197.2,197.02,197.06,20331.0,169.1375,169.2319,169.0774,169.1117,20331.0
2021-09-01 13:10:00,197.08,197.28,197.01,197.28,17467.0,169.1289,169.3005,169.0688,169.3005,17467.0
2021-09-01 13:15:00,197.26,197.29,197.05,197.11,30279.0,169.2834,169.3091,169.1031,169.1546,30279.0
2021-09-01 13:20:00,197.05,197.21,197.01,197.2,16332.0,169.1031,169.2405,169.0688,169.2319,16332.0
2021-09-01 13:25:00,197.16,197.18,197.05,197.05,17682.0,169.1975,169.2147,169.1031,169.1031,17682.0
2021-09-01 13:30:00,197.05,197.11,196.92,196.98,36586.0,169.1031,169.1546,168.9916,169.0431,36586.0
2021-09-01 13:35:00,197.0,197.0,196.83,196.9,40831.0,169.0602,169.0602,168.9144,168.9744,40831.0
2021-09-01 13:40:00,196.9,196.93,196.75,196.79,29739.0,168.9744,169.0002,168.8457,168.88,29739.0
2021-09-01 13:45:00,196.8,196.97,196.8,196.85,12386.0,168.8886,169.0345,168.8886,168.9315,12386.0
2021-09-01 13:50:00,196.87,196.92,196.79,196.88,19367.0,168.9487,168.9916,168.88,168.9573,19367.0
2021-09-01 13:55:00,196.89,196.94,196.61,196.61,6652.0,168.9658,169.0087,168.7256,168.7256,6652.0
2021-09-01 14:00:00,196.63,196.98,196.54,196.86,18132.0,168.7427,169.0431,168.6655,168.9401,18132.0
2021-09-01 14:05:00,196.86,196.87,196.66,196.69,17920.0,168.9401,168.9487,168.7685,168.7942,17920.0
2021-09-01 14:10:00,196.62,196.7,196.57,196.59,7224.0,168.7341,168.8028,168.6912,168.7084,7224.0
2021-09-01 14:15:00,196.58,196.65,196.43,196.54,9607.0,168.6998,168.7599,168.5711,168.6655,9607.0
2021-09-01 14:20:00,196.57,196.63,196.41,196.41,8384.0,168.6912,168.7427,168.5539,168.5539,8384.0
2021-09-01 14:25:00,196.41,196.54,196.41,196.51,4291.0,168.5539,168.6655,168.5539,168.6397,4291.0
2021-09-01 14:30:00,196.5,196.51,196.35,196.47,8370.0,168.6312,168.6397,168.5024,168.6054,8370.0
2021-09-01 14:35:00,196.51,196.6,196.44,196.51,12458.0,168.6397,168.717,168.5797,168.6397,12458.0
2021-09-01 14:40:00,196.47,196.51,196.31,196.39,4175.0,168.6054,168.6397,168.4681,168.5368,4175.0
2021-09-01 14:45:00,196.35,196.47,196.35,196.39,6209.0,168.5024,168.6054,168.5024,168.5368,6209.0
2021-09-01 14:50:00,196.4,196.44,196.24,196.32,6586.0,168.5453,168.5797,168.408,168.4767,6586.0
2021-09-01 14:55:00,196.35,196.44,196.35,196.44,5089.0,168.5024,168.5797,168.5024,168.5797,5089.0
2021-09-01 15:00:00,196.43,196.46,196.35,196.35,4346.0,168.5711,168.5968,168.5024,168.5024,4346.0
2021-09-01 15:05:00,196.35,196.37,196.23,196.25,9321.0,168.5024,168.5196,168.3994,168.4166,9321.0
2021-09-01 15:10:00,196.27,196.27,196.15,196.24,6275.0,168.4338,168.4338,168.3308,168.408,6275.0
2021-09-01 15:15:00,196.25,196.29,196.16,196.29,8285.0,168.4166,168.4509,168.3394,168.4509,8285.0
2021-09-01 15:20:00,196.29,196.36,196.27,196.27,9492.0,168.4509,168.511,168.4338,168.4338,9492.0
2021-09-01 15:25:00,196.26,196.29,196.14,196.24,7423.0,168.4252,168.4509,168.3222,168.408,7423.0
2021-09-01 15:30:00,196.26,196.41,196.2,196.3,18885.0,168.4252,168.5539,168.3737,168.4595,18885.0
2021-09-01 15:35:00,196.31,196.38,196.23,196.27,16172.0,168.4681,168.5282,168.3994,168.4338,16172.0
2021-09-01 15:40:00,196.29,196.35,196.16,196.28,20569.0,168.4509,168.5024,168.3394,168.4424,20569.0
2021-09-01 15:45:00,196.3,196.32,196.15,196.3,20548.0,168.4595,168.4767,168.3308,168.4595,20548.0
2021-09-01 15:50:00,196.35,196.36,196.17,196.31,34282.0,168.5024,168.511,168.348,168.4681,34282.0
2021-09-01 15:55:00,196.33,196.47,196.25,196.42,86832.0,168.4853,168.6054,168.4166,168.5625,86832.0
2021-09-02 09:30:00,196.91,197.62,196.56,197.62,54210.0,168.983,169.5923,168.6826,169.5923,54210.0
2021-09-02 09:35:00,197.59,198.25,197.56,198.07,38334.0,169.5666,170.133,169.5408,169.9785,38334.0
2021-09-02 09:40:00,198.02,198.8,198.0,198.5,27905.0,169.9356,170.605,169.9184,170.3475,27905.0
2021-09-02 09:45:00,198.53,199.25,198.53,198.64,53679.0,170.3732,170.9911,170.3732,170.4676,53679.0
2021-09-02 09:50:00,198.64,198.76,198.17,198.17,49156.0,170.4676,170.5706,170.0643,170.0643,49156.0
2021-09-02 09:55:00,198.12,198.15,197.86,198.1,18592.0,170.0214,170.0471,169.7983,170.0042,18592.0
2021-09-02 10:00:00,198.16,198.46,198.06,198.19,12856.0,170.0557,170.3132,169.9699,170.0815,12856.0
2021-09-02 10:05:00,198.24,198.33,198.16,198.27,11011.0,170.1244,170.2016,170.0557,170.1501,11011.0
2021-09-02 10:10:00,198.31,198.61,198.25,198.55,7010.0,170.1844,170.4419,170.133,170.3904,7010.0
2021-09-02 10:15:00,198.53,198.68,198.44,198.53,9933.0,170.3732,170.502,170.296,170.3732,9933.0
2021-09-02 10:20:00,198.52,198.72,198.51,198.61,12156.0,170.3647,170.5363,170.3561,170.4419,12156.0
2021-09-02 10:25:00,198.62,198.87,198.55,198.84,12351.0,170.4505,170.665,170.3904,170.6393,12351.0
2021-09-02 10:30:00,198.86,198.91,198.58,198.6,17676.0,170.6564,170.6994,170.4162,170.4333,17676.0
2021-09-02 10:35:00,198.55,198.57,198.2,198.2,16365.0,170.3904,170.4076,170.09,170.09,16365.0
2021-09-02 10:40:00,198.18,198.46,198.11,198.3,16642.0,170.0729,170.3132,170.0128,170.1759,16642.0
2021-09-02 10:45:00,198.3,198.32,197.91,197.95,18945.0,170.1759,170.193,169.8412,169.8755,18945.0
2021-09-02 10:50:00,198.01,198.03,197.78,197.94,23374.0,169.927,169.9442,169.7296,169.8669,23374.0
2021-09-02 10:55:00,197.94,198.23,197.84,198.0,29189.0,169.8669,170.1158,169.7811,169.9184,29189.0
2021-09-02 11:00:00,198.0,198.15,197.6,197.6,13286.0,169.9184,170.0471,169.5751,169.5751,13286.0
2021-09-02 11:05:00,197.62,197.8,197.5,197.77,7100.0,169.5923,169.7468,169.4893,169.721,7100.0
2021-09-02 11:10:00,197.76,197.96,197.69,197.69,6922.0,169.7125,169.8841,169.6524,169.6524,6922.0
2021-09-02 11:15:00,197.63,197.88,197.59,197.75,17994.0,169.6009,169.8154,169.5666,169.7039,17994.0
2021-09-02 11:20:00,197.73,197.76,197.61,197.72,7933.0,169.6867,169.7125,169.5837,169.6781,7933.0
2021-09-02 11:25:00,197.67,197.89,197.67,197.78,8428.0,169.6352,169.824,169.6352,169.7296,8428.0
2021-09-02 11:30:00,197.75,197.85,197.72,197.85,9179.0,169.7039,169.7897,169.6781,169.7897,9179.0
2021-09-02 11:35:00,197.81,198.02,197.81,197.87,10238.0,169.7554,169.9356,169.7554,169.8069,10238.0
2021-09-02 11:40:00,197.88,198.01,197.88,197.98,7553.0,169.8154,169.927,169.8154,169.9013,7553.0
2021-09-02 11:45:00,197.98,198.01,197.74,197.87,10807.0,169.9013,169.927,169.6953,169.8069,10807.0
2021-09-02 11:50:00,197.86,198.08,197.86,198.05,10554.0,169.7983,169.9871,169.7983,169.9613,10554.0
2021-09-02 11:55:00,198.06,198.14,198.01,198.02,6307.0,169.9699,170.0386,169.927,169.9356,6307.0
2021-09-02 12:00:00,198.02,198.23,198.02,198.18,7372.0,169.9356,170.1158,169.9356,170.0729,7372.0
2021-09-02 12:05:00,198.2,198.28,198.11,198.12,9312.0,170.09,170.1587,170.0128,170.0214,9312.0
2021-09-02 12:10:00,198.09,198.16,198.05,198.09,5045.0,169.9956,170.0557,169.9613,169.9956,5045.0
2021-09-02 12:15:00,198.08,198.3,198.05,198.3,11885.0,169.9871,170.1759,169.9613,170.1759,11885.0
2021-09-02 12:20:00,198.3,198.43,198.27,198.37,9682.0,170.1759,170.2874,170.1501,170.2359,9682.0
2021-09-02 12:25:00,198.37,198.61,198.35,198.61,6316.0,170.2359,170.4419,170.2188,170.4419,6316.0
2021-09-02 12:30:00,198.6,198.83,198.58,198.72,9533.0,170.4333,170.6307,170.4162,170.5363,9533.0
2021-09-02 12:35:00,198.7,198.86,198.64,198.86,4895.0,170.5191,170.6564,170.4676,170.6564,4895.0
2021-09-02 12:40:00,198.83,198.83,198.55,198.56,11205.0,170.6307,170.6307,170.3904,170.399,11205.0
2021-09-02 12:45:00,198.59,198.67,198.5,198.52,6779.0,170.4247,170.4934,170.3475,170.3647,6779.0
2021-09-02 12:50:00,198.52,198.67,198.48,198.63,8112.0,170.3647,170.4934,170.3303,170.4591,8112.0
2021-09-02 12:55:00,198.66,198.81,198.56,198.58,21711.0,170.4848,170.6135,170.399,170.4162,21711.0
2021-09-02 13:00:00,198.58,198.58,198.37,198.42,7952.0,170.4162,170.4162,170.2359,170.2788,7952.0
2021-09-02 13:05:00,198.44,198.46,198.23,198.24,6216.0,170.296,170.3132,170.1158,170.1244,6216.0
2021-09-02 13:10:00,198.25,198.35,198.13,198.15,19151.0,170.133,170.2188,170.03,170.0471,19151.0
2021-09-02 13:15:00,198.15,198.23,198.03,198.03,9533.0,170.0471,170.1158,169.9442,169.9442,9533.0
2021-09-02 13:20:00,198.0,198.05,197.92,198.01,9863.0,169.9184,169.9613,169.8498,169.927,9863.0
2021-09-02 13:25:00,198.08,198.14,198.01,198.12,9624.0,169.9871,170.0386,169.927,170.0214,9624.0
2021-09-02 13:30:00,198.1,198.2,198.08,198.19,5525.0,170.0042,170.09,169.9871,170.0815,5525.0
2021-09-02 13:35:00,198.17,198.33,198.1,198.13,11047.0,170.0643,170.2016,170.0042,170.03,11047.0
2021-09-02 13:40:00,198.18,198.22,197.94,197.95,6516.0,170.0729,170.1072,169.8669,169.8755,6516.0
2021-09-02 13:45:00,197.95,197.98,197.87,197.91,4714.0,169.8755,169.9013,169.8069,169.8412,4714.0
2021-09-02 13:50:00,197.9,197.97,197.78,197.91,9348.0,169.8326,169.8927,169.7296,169.8412,9348.0
2021-09-02 13:55:00,197.94,198.05,197.75,197.75,8883.0,169.8669,169.9613,169.7039,169.7039,8883.0
2021-09-02 14:00:00,197.71,197.84,197.71,197.73,4041.0,169.6695,169.7811,169.6695,169.6867,4041.0
2021-09-02 14:05:00,197.76,197.94,197.74,197.85,7579.0,169.7125,169.8669,169.6953,169.7897,7579.0
2021-09-02 14:10:00,197.85,197.99,197.74,197.85,17012.0,169.7897,169.9098,169.6953,169.7897,17012.0
2021-09-02 14:15:00,197.82,197.99,197.73,197.85,6482.0,169.7639,169.9098,169.6867,169.7897,6482.0
2021-09-02 14:20:00,197.87,197.9,197.57,197.71,14040.0,169.8069,169.8326,169.5494,169.6695,14040.0
2021-09-02 14:25:00,197.67,197.67,197.44,197.5,8502.0,169.6352,169.6352,169.4378,169.4893,8502.0
2021-09-02 14:30:00,197.5,197.62,197.48,197.54,7921.0,169.4893,169.5923,169.4722,169.5237,7921.0
2021-09-02 14:35:00,197.51,197.51,197.36,197.42,6624.0,169.4979,169.4979,169.3692,169.4207,6624.0
2021-09-02 14:40:00,197.38,197.49,197.35,197.47,6518.0,169.3863,169.4807,169.3606,169.4636,6518.0
2021-09-02 14:45:00,197.47,197.49,197.44,197.47,4027.0,169.4636,169.4807,169.4378,169.4636,4027.0
2021-09-02 14:50:00,197.48,197.55,197.37,197.47,6703.0,169.4722,169.5322,169.3778,169.4636,6703.0
2021-09-02 14:55:00,197.49,197.56,197.47,197.54,7176.0,169.4807,169.5408,169.4636,169.5237,7176.0
2021-09-02 15:00:00,197.57,197.58,197.48,197.52,6780.0,169.5494,169.558,169.4722,169.5065,6780.0
2021-09-02 15:05:00,197.46,197.48,197.22,197.24,6732.0,169.455,169.4722,169.249,169.2662,6732.0
2021-09-02 15:10:00,197.27,197.36,197.24,197.26,10540.0,169.2919,169.3692,169.2662,169.2834,10540.0
2021-09-02 15:15:00,197.29,197.43,197.29,197.4,9931.0,169.3091,169.4293,169.3091,169.4035,9931.0
2021-09-02 15:20:00,197.41,197.59,197.35,197.58,9804.0,169.4121,169.5666,169.3606,169.558,9804.0
2021-09-02 15:25:00,197.56,197.6,197.38,197.46,10045.0,169.5408,169.5751,169.3863,169.455,10045.0
2021-09-02 15:30:00,197.5,197.67,197.46,197.64,19781.0,169.4893,169.6352,169.455,169.6095,19781.0
2021-09-02 15:35:00,197.68,197.83,197.66,197.75,18535.0,169.6438,169.7725,169.6266,169.7039,18535.0
2021-09-02 15:40:00,197.76,197.82,197.61,197.61,19020.0,169.7125,169.7639,169.5837,169.5837,19020.0
2021-09-02 15:45:00,197.64,197.72,197.47,197.59,17996.0,169.6095,169.6781,169.4636,169.5666,17996.0
2021-09-02 15:50:00,197.62,197.88,197.58,197.81,35705.0,169.5923,169.8154,169.558,169.7554,35705.0
2021-09-02 15:55:00,197.84,198.26,197.82,198.21,107056.0,169.7811,170.1415,169.7639,170.0986,107056.0
2021-09-03 09:30:00,197.73,197.89,197.13,197.74,46248.0,169.6867,169.824,169.1718,169.6953,46248.0
2021-09-03 09:35:00,197.75,198.04,197.65,197.95,10857.0,169.7039,169.9527,169.6181,169.8755,10857.0
2021-09-03 09:40:00,197.87,197.98,197.79,197.82,6781.0,169.8069,169.9013,169.7382,169.7639,6781.0
2021-09-03 09:45:00,197.83,197.93,197.4,197.63,9537.0,169.7725,169.8583,169.4035,169.6009,9537.0
2021-09-03 09:50:00,197.55,197.61,197.25,197.6,9191.0,169.5322,169.5837,169.2748,169.5751,9191.0
2021-09-03 09:55:00,197.5,197.5,197.17,197.45,4847.0,169.4893,169.4893,169.2061,169.4464,4847.0
2021-09-03 10:00:00,197.49,197.49,197.11,197.4,7468.0,169.4807,169.4807,169.1546,169.4035,7468.0
2021-09-03 10:05:00,197.47,197.61,197.21,197.22,7802.0,169.4636,169.5837,169.2405,169.249,7802.0
2021-09-03 10:10:00,197.26,197.52,197.05,197.52,10226.0,169.2834,169.5065,169.1031,169.5065,10226.0
2021-09-03 10:15:00,197.52,197.75,197.46,197.67,15550.0,169.5065,169.7039,169.455,169.6352,15550.0
2021-09-03 10:20:00,197.71,197.82,197.59,197.81,7686.0,169.6695,169.7639,169.5666,169.7554,7686.0
2021-09-03 10:25:00,197.8,198.0,197.76,197.95,5389.0,169.7468,169.9184,169.7125,169.8755,5389.0
2021-09-03 10:30:00,197.9,197.9,197.62,197.75,7953.0,169.8326,169.8326,169.5923,169.7039,7953.0
2021-09-03 10:35:00,197.75,197.85,197.74,197.76,5411.0,169.7039,169.7897,169.6953,169.7125,5411.0
2021-09-03 10:40:00,197.76,197.85,197.62,197.83,6515.0,169.7125,169.7897,169.5923,169.7725,6515.0
2021-09-03 10:45:00,197.83,197.86,197.66,197.86,7290.0,169.7725,169.7983,169.6266,169.7983,7290.0
2021-09-03 10:50:00,197.84,197.86,197.5,197.68,8321.0,169.7811,169.7983,169.4893,169.6438,8321.0
2021-09-03 10:55:00,197.68,197.68,197.43,197.54,4968.0,169.6438,169.6438,169.4293,169.5237,4968.0
2021-09-03 11:00:00,197.56,197.66,197.52,197.6,5881.0,169.5408,169.6266,169.5065,169.5751,5881.0
2021-09-03 11:05:00,197.57,197.78,197.57,197.73,6963.0,169.5494,169.7296,169.5494,169.6867,6963.0
2021-09-03 11:10:00,197.68,197.8,197.66,197.8,9144.0,169.6438,169.7468,169.6266,169.7468,9144.0
2021-09-03 11:15:00,197.83,197.85,197.69,197.8,5073.0,169.7725,169.7897,169.6524,169.7468,5073.0
2021-09-03 11:20:00,197.78,197.78,197.59,197.63,10483.0,169.7296,169.7296,169.5666,169.6009,10483.0
2021-09-03 11:25:00,197.63,197.78,197.6,197.72,8752.0,169.6009,169.7296,169.5751,169.6781,8752.0
2021-09-03 11:30:00,197.73,197.81,197.65,197.73,5145.0,169.6867,169.7554,169.6181,169.6867,5145.0
2021-09-03 11:35:00,197.73,197.82,197.66,197.66,6843.0,169.6867,169.7639,169.6266,169.6266,6843.0
2021-09-03 11:40:00,197.63,197.66,197.48,197.53,7411.0,169.6009,169.6266,169.4722,169.5151,7411.0
2021-09-03 11:45:00,197.57,197.57,197.43,197.47,9439.0,169.5494,169.5494,169.4293,169.4636,9439.0
2021-09-03 11:50:00,197.53,197.54,196.93,197.27,45412.0,169.5151,169.5237,169.0002,169.2919,45412.0
2021-09-03 11:55:00,197.26,197.49,197.25,197.31,11568.0,169.2834,169.4807,169.2748,169.3263,11568.0
2021-09-03 12:00:00,197.35,197.4,197.12,197.18,7525.0,169.3606,169.4035,169.1632,169.2147,7525.0
2021-09-03 12:05:00,197.27,197.5,197.23,197.5,5500.0,169.2919,169.4893,169.2576,169.4893,5500.0
2021-09-03 12:10:00,197.47,197.56,197.45,197.5,5686.0,169.4636,169.5408,169.4464,169.4893,5686.0
2021-09-03 12:15:00,197.54,197.54,197.39,197.43,3000.0,169.5237,169.5237,169.3949,169.4293,3000.0
2021-09-03 12:20:00,197.42,197.44,197.33,197.43,5985.0,169.4207,169.4378,169.3434,169.4293,5985.0
2021-09-03 12:25:00,197.43,197.46,197.38,197.46,4438.0,169.4293,169.455,169.3863,169.455,4438.0
2021-09-03 12:30:00,197.48,197.5,197.21,197.21,4584.0,169.4722,169.4893,169.2405,169.2405,4584.0
2021-09-03 12:35:00,197.24,197.31,197.19,197.24,4989.0,169.2662,169.3263,169.2233,169.2662,4989.0
2021-09-03 12:40:00,197.24,197.31,197.21,197.29,5116.0,169.2662,169.3263,169.2405,169.3091,5116.0
2021-09-03 12:45:00,197.32,197.5,197.32,197.43,5406.0,169.3349,169.4893,169.3349,169.4293,5406.0
2021-09-03 12:50:00,197.45,197.66,197.39,197.66,5215.0,169.4464,169.6266,169.3949,169.6266,5215.0
2021-09-03 12:55:00,197.66,197.73,197.64,197.72,4839.0,169.6266,169.6867,169.6095,169.6781,4839.0
2021-09-03 13:00:00,197.69,197.84,197.68,197.81,5853.0,169.6524,169.7811,169.6438,169.7554,5853.0
2021-09-03 13:05:00,197.8,197.84,197.71,197.81,3160.0,169.7468,169.7811,169.6695,169.7554,3160.0
2021-09-03 13:10:00,197.81,197.91,197.81,197.87,5258.0,169.7554,169.8412,169.7554,169.8069,5258.0
2021-09-03 13:15:00,197.9,198.02,197.9,198.0,8890.0,169.8326,169.9356,169.8326,169.9184,8890.0
2021-09-03 13:20:00,198.01,198.11,198.0,198.11,5369.0,169.927,170.0128,169.9184,170.0128,5369.0
2021-09-03 13:25:00,198.11,198.29,198.11,198.22,11068.0,170.0128,170.1673,170.0128,170.1072,11068.0
2021-09-03 13:30:00,198.24,198.36,198.21,198.33,8620.0,170.1244,170.2274,170.0986,170.2016,8620.0
2021-09-03 13:35:00,198.35,198.37,198.17,198.28,6120.0,170.2188,170.2359,170.0643,170.1587,6120.0
2021-09-03 13:40:00,198.3,198.42,198.3,198.39,7772.0,170.1759,170.2788,170.1759,170.2531,7772.0
2021-09-03 13:45:00,198.37,198.41,198.33,198.35,2737.0,170.2359,170.2703,170.2016,170.2188,2737.0
2021-09-03 13:50:00,198.36,198.41,198.34,198.4,4332.0,170.2274,170.2703,170.2102,170.2617,4332.0
2021-09-03 13:55:00,198.39,198.41,198.32,198.4,3351.0,170.2531,170.2703,170.193,170.2617,3351.0
2021-09-03 14:00:00,198.41,198.5,198.36,198.39,7807.0,170.2703,170.3475,170.2274,170.2531,7807.0
2021-09-03 14:05:00,198.41,198.51,198.38,198.48,6856.0,170.2703,170.3561,170.2445,170.3303,6856.0
2021-09-03 14:10:00,198.48,198.48,198.22,198.3,9981.0,170.3303,170.3303,170.1072,170.1759,9981.0
2021-09-03 14:15:00,198.29,198.3,198.25,198.28,6480.0,170.1673,170.1759,170.133,170.1587,6480.0
2021-09-03 14:20:00,198.27,198.31,198.24,198.31,8068.0,170.1501,170.1844,170.1244,170.1844,8068.0
2021-09-03 14:25:00,198.3,198.39,198.25,198.32,16303.0,170.1759,170.2531,170.133,170.193,16303.0
2021-09-03 14:30:00,198.3,198.33,198.24,198.25,5230.0,170.1759,170.2016,170.1244,170.133,5230.0
2021-09-03 14:35:00,198.25,198.41,198.23,198.33,6612.0,170.133,170.2703,170.1158,170.2016,6612.0
2021-09-03 14:40:00,198.35,198.43,198.31,198.38,5850.0,170.2188,170.2874,170.1844,170.2445,5850.0
2021-09-03 14:45:00,198.39,198.39,198.24,198.27,10100.0,170.2531,170.2531,170.1244,170.1501,10100.0
2021-09-03 14:50:00,198.28,198.28,198.09,198.11,8357.0,170.1587,170.1587,169.9956,170.0128,8357.0
2021-09-03 14:55:00,198.13,198.21,198.12,198.19,7276.0,170.03,170.0986,170.0214,170.0815,7276.0
2021-09-03 15:00:00,198.18,198.18,198.0,198.05,7028.0,170.0729,170.0729,169.9184,169.9613,7028.0
2021-09-03 15:05:00,198.01,198.04,197.85,197.85,8120.0,169.927,169.9527,169.7897,169.7897,8120.0
2021-09-03 15:10:00,197.87,197.88,197.67,197.72,8042.0,169.8069,169.8154,169.6352,169.6781,8042.0
2021-09-03 15:15:00,197.7,197.7,197.5,197.54,8171.0,169.661,169.661,169.4893,169.5237,8171.0
2021-09-03 15:20:00,197.52,197.67,197.52,197.67,7433.0,169.5065,169.6352,169.5065,169.6352,7433.0
2021-09-03 15:25:00,197.67,197.75,197.51,197.57,11929.0,169.6352,169.7039,169.4979,169.5494,11929.0
2021-09-03 15:30:00,197.59,197.59,197.47,197.47,9352.0,169.5666,169.5666,169.4636,169.4636,9352.0
2021-09-03 15:35:00,197.5,197.66,197.47,197.5,12183.0,169.4893,169.6266,169.4636,169.4893,12183.0
2021-09-03 15:40:00,197.48,197.6,197.4,197.45,15719.0,169.4722,169.5751,169.4035,169.4464,15719.0
2021-09-03 15:45:00,197.4,197.48,197.31,197.42,17368.0,169.4035,169.4722,169.3263,169.4207,17368.0
2021-09-03 15:50:00,197.41,197.52,197.35,197.37,21289.0,169.4121,169.5065,169.3606,169.3778,21289.0
2021-09-03 15:55:00,197.38,197.41,197.17,197.36,81407.0,169.3863,169.4121,169.2061,169.3692,81407.0
2021-09-07 09:30:00,197.65,197.95,197.13,197.18,53865.0,169.6181,169.8755,169.1718,169.2147,53865.0
2021-09-07 09:35:00,197.17,197.27,196.61,196.65,16880.0,169.2061,169.2919,168.7256,168.7599,16880.0
2021-09-07 09:40:00,196.65,196.77,196.01,196.27,30920.0,168.7599,168.8629,168.2106,168.4338,30920.0
2021-09-07 09:45:00,196.27,196.55,195.87,196.3,33428.0,168.4338,168.6741,168.0905,168.4595,33428.0
2021-09-07 09:50:00,196.31,196.79,196.21,196.66,14544.0,168.4681,168.88,168.3823,168.7685,14544.0
2021-09-07 09:55:00,196.65,197.0,196.48,196.88,18387.0,168.7599,169.0602,168.614,168.9573,18387.0
2021-09-07 10:00:00,196.88,196.88,196.64,196.87,22456.0,168.9573,168.9573,168.7513,168.9487,22456.0
2021-09-07 10:05:00,196.91,196.95,196.27,196.3,15957.0,168.983,169.0173,168.4338,168.4595,15957.0
2021-09-07 10:10:00,196.25,196.26,195.81,196.13,19177.0,168.4166,168.4252,168.039,168.3136,19177.0
2021-09-07 10:15:00,196.13,196.27,195.99,196.12,10148.0,168.3136,168.4338,168.1935,168.305,10148.0
2021-09-07 10:20:00,196.18,196.35,196.08,196.35,9997.0,168.3565,168.5024,168.2707,168.5024,9997.0
2021-09-07 10:25:00,196.43,196.48,196.34,196.38,10587.0,168.5711,168.614,168.4938,168.5282,10587.0
2021-09-07 10:30:00,196.39,196.39,195.98,196.06,12112.0,168.5368,168.5368,168.1849,168.2536,12112.0
2021-09-07 10:35:00,196.03,196.37,196.03,196.31,10100.0,168.2278,168.5196,168.2278,168.4681,10100.0
2021-09-07 10:40:00,196.32,196.49,196.15,196.49,6809.0,168.4767,168.6226,168.3308,168.6226,6809.0
2021-09-07 10:45:00,196.46,196.55,196.17,196.43,14150.0,168.5968,168.6741,168.348,168.5711,14150.0
2021-09-07 10:50:00,196.49,196.53,196.38,196.44,6262.0,168.6226,168.6569,168.5282,168.5797,6262.0
2021-09-07 10:55:00,196.4,196.65,196.34,196.63,11805.0,168.5453,168.7599,168.4938,168.7427,11805.0
2021-09-07 11:00:00,196.64,196.64,196.27,196.33,12448.0,168.7513,168.7513,168.4338,168.4853,12448.0
2021-09-07 11:05:00,196.32,196.73,196.32,196.73,9533.0,168.4767,168.8285,168.4767,168.8285,9533.0
2021-09-07 11:10:00,196.73,197.09,196.65,197.0,12291.0,168.8285,169.1375,168.7599,169.0602,12291.0
2021-09-07 11:15:00,196.99,197.15,196.88,197.03,18000.0,169.0517,169.189,168.9573,169.086,18000.0
2021-09-07 11:20:00,197.08,197.1,196.89,196.89,9231.0,169.1289,169.1461,168.9658,168.9658,9231.0
2021-09-07 11:25:00,196.83,196.86,196.47,196.7,15660.0,168.9144,168.9401,168.6054,168.8028,15660.0
2021-09-07 11:30:00,196.67,196.82,196.6,196.74,8085.0,168.777,168.9058,168.717,168.8371,8085.0
2021-09-07 11:35:00,196.76,196.81,196.64,196.66,7134.0,168.8543,168.8972,168.7513,168.7685,7134.0
2021-09-07 11:40:00,196.66,196.71,196.51,196.53,5415.0,168.7685,168.8114,168.6397,168.6569,5415.0
2021-09-07 11:45:00,196.52,196.56,196.4,196.5,6895.0,168.6483,168.6826,168.5453,168.6312,6895.0
2021-09-07 11:50:00,196.49,196.49,196.22,196.22,6238.0,168.6226,168.6226,168.3909,168.3909,6238.0
2021-09-07 11:55:00,196.2,196.34,196.15,196.33,5484.0,168.3737,168.4938,168.3308,168.4853,5484.0
2021-09-07 12:00:00,196.28,196.3,196.11,196.16,8147.0,168.4424,168.4595,168.2965,168.3394,8147.0
2021-09-07 12:05:00,196.16,196.21,196.04,196.09,10672.0,168.3394,168.3823,168.2364,168.2793,10672.0
2021-09-07 12:10:00,196.07,196.11,196.02,196.11,4976.0,168.2621,168.2965,168.2192,168.2965,4976.0
2021-09-07 12:15:00,196.1,196.11,195.8,195.89,7892.0,168.2879,168.2965,168.0304,168.1077,7892.0
2021-09-07 12:20:00,195.89,195.89,195.71,195.74,5823.0,168.1077,168.1077,167.9532,167.9789,5823.0
2021-09-07 12:25:00,195.77,195.94,195.77,195.81,4201.0,168.0047,168.1506,168.0047,168.039,4201.0
2021-09-07 12:30:00,195.8,195.95,195.72,195.8,9715.0,168.0304,168.1592,167.9618,168.0304,9715.0
2021-09-07 12:35:00,195.83,195.85,195.74,195.74,5243.0,168.0562,168.0733,167.9789,167.9789,5243.0
2021-09-07 12:40:00,195.73,195.87,195.73,195.86,4207.0,167.9704,168.0905,167.9704,168.0819,4207.0
2021-09-07 12:45:00,195.87,195.9,195.77,195.85,7338.0,168.0905,168.1162,168.0047,168.0733,7338.0
2021-09-07 12:50:00,195.85,196.05,195.85,195.98,9661.0,168.0733,168.245,168.0733,168.1849,9661.0
2021-09-07 12:55:00,195.95,196.27,195.95,196.27,10790.0,168.1592,168.4338,168.1592,168.4338,10790.0
2021-09-07 13:00:00,196.3,196.39,196.13,196.23,7629.0,168.4595,168.5368,168.3136,168.3994,7629.0
2021-09-07 13:05:00,196.29,196.35,196.2,196.2,5878.0,168.4509,168.5024,168.3737,168.3737,5878.0
2021-09-07 13:10:00,196.2,196.22,196.03,196.14,5106.0,168.3737,168.3909,168.2278,168.3222,5106.0
2021-09-07 13:15:00,196.13,196.36,196.11,196.33,4590.0,168.3136,168.511,168.2965,168.4853,4590.0
2021-09-07 13:20:00,196.33,196.51,196.33,196.47,18232.0,168.4853,168.6397,168.4853,168.6054,18232.0
2021-09-07 13:25:00,196.49,196.61,196.46,196.55,6912.0,168.6226,168.7256,168.5968,168.6741,6912.0
2021-09-07 13:30:00,196.56,196.74,196.5,196.62,10353.0,168.6826,168.8371,168.6312,168.7341,10353.0
2021-09-07 13:35:00,196.63,196.64,196.45,196.53,8860.0,168.7427,168.7513,168.5882,168.6569,8860.0
2021-09-07 13:40:00,196.46,196.47,196.3,196.39,6712.0,168.5968,168.6054,168.4595,168.5368,6712.0
2021-09-07 13:45:00,196.39,196.39,196.27,196.31,3747.0,168.5368,168.5368,168.4338,168.4681,3747.0
2021-09-07 13:50:00,196.33,196.47,196.32,196.46,3946.0,168.4853,168.6054,168.4767,168.5968,3946.0
2021-09-07 13:55:00,196.46,196.46,196.35,196.4,6842.0,168.5968,168.5968,168.5024,168.5453,6842.0
2021-09-07 14:00:00,196.35,196.38,196.29,196.34,5788.0,168.5024,168.5282,168.4509,168.4938,5788.0
2021-09-07 14:05:00,196.32,196.42,196.31,196.39,6242.0,168.4767,168.5625,168.4681,168.5368,6242.0
2021-09-07 14:10:00,196.4,196.42,196.34,196.36,4077.0,168.5453,168.5625,168.4938,168.511,4077.0
2021-09-07 14:15:00,196.33,196.46,196.14,196.44,16090.0,168.4853,168.5968,168.3222,168.5797,16090.0
2021-09-07 14:20:00,196.41,196.53,196.36,196.41,6397.0,168.5539,168.6569,168.511,168.5539,6397.0
2021-09-07 14:25:00,196.43,196.51,196.34,196.34,5779.0,168.5711,168.6397,168.4938,168.4938,5779.0
2021-09-07 14:30:00,196.36,196.39,196.31,196.35,5498.0,168.511,168.5368,168.4681,168.5024,5498.0
2021-09-07 14:35:00,196.38,196.57,196.37,196.56,8738.0,168.5282,168.6912,168.5196,168.6826,8738.0
2021-09-07 14:40:00,196.56,196.61,196.53,196.58,7907.0,168.6826,168.7256,168.6569,168.6998,7907.0
2021-09-07 14:45:00,196.56,196.59,196.47,196.56,13069.0,168.6826,168.7084,168.6054,168.6826,13069.0
2021-09-07 14:50:00,196.58,196.7,196.57,196.62,13983.0,168.6998,168.8028,168.6912,168.7341,13983.0
2021-09-07 14:55:00,196.58,196.63,196.54,196.57,8473.0,168.6998,168.7427,168.6655,168.6912,8473.0
2021-09-07 15:00:00,196.56,196.58,196.51,196.55,9160.0,168.6826,168.6998,168.6397,168.6741,9160.0
2021-09-07 15:05:00,196.55,196.61,196.43,196.45,14178.0,168.6741,168.7256,168.5711,168.5882,14178.0
2021-09-07 15:10:00,196.47,196.56,196.43,196.52,12324.0,168.6054,168.6826,168.5711,168.6483,12324.0
2021-09-07 15:15:00,196.52,196.66,196.49,196.6,21332.0,168.6483,168.7685,168.6226,168.717,21332.0
2021-09-07 15:20:00,196.59,196.63,196.4,196.4,18776.0,168.7084,168.7427,168.5453,168.5453,18776.0
2021-09-07 15:25:00,196.4,196.44,196.31,196.35,7065.0,168.5453,168.5797,168.4681,168.5024,7065.0
2021-09-07 15:30:00,196.33,196.48,196.33,196.44,9583.0,168.4853,168.614,168.4853,168.5797,9583.0
2021-09-07 15:35:00,196.45,196.46,196.11,196.19,23500.0,168.5882,168.5968,168.2965,168.3651,23500.0
2021-09-07 15:40:00,196.18,196.18,195.89,195.95,29801.0,168.3565,168.3565,168.1077,168.1592,29801.0
2021-09-07 15:45:00,195.93,195.93,195.66,195.67,25304.0,168.142,168.142,167.9103,167.9189,25304.0
2021-09-07 15:50:00,195.65,195.86,195.59,195.64,58430.0,167.9017,168.0819,167.8502,167.8931,58430.0
2021-09-07 15:55:00,195.62,195.75,195.28,195.53,201821.0,167.876,167.9875,167.5842,167.7987,201821.0
2021-09-08 09:30:00,195.54,195.54,194.44,194.49,51258.0,167.8073,167.8073,166.8633,166.9062,51258.0
2021-09-08 09:35:00,194.64,195.3,194.56,195.25,9977.0,167.0349,167.6013,166.9663,167.5584,9977.0
2021-09-08 09:40:00,195.33,195.47,195.11,195.25,12265.0,167.6271,167.7472,167.4383,167.5584,12265.0
2021-09-08 09:45:00,195.24,195.31,194.64,194.65,17423.0,167.5499,167.6099,167.0349,167.0435,17423.0
2021-09-08 09:50:00,194.66,194.72,194.38,194.61,20876.0,167.0521,167.1036,166.8118,167.0092,20876.0
2021-09-08 09:55:00,194.57,194.86,194.56,194.85,13432.0,166.9749,167.2237,166.9663,167.2152,13432.0
2021-09-08 10:00:00,194.89,195.07,194.56,194.71,11823.0,167.2495,167.404,166.9663,167.095,11823.0
2021-09-08 10:05:00,194.68,194.96,194.59,194.65,11256.0,167.0693,167.3096,166.992,167.0435,11256.0
2021-09-08 10:10:00,194.67,194.69,194.43,194.53,8626.0,167.0607,167.0779,166.8547,166.9406,8626.0
2021-09-08 10:15:00,194.55,194.55,194.12,194.43,9844.0,166.9577,166.9577,166.5887,166.8547,9844.0
2021-09-08 10:20:00,194.34,194.52,194.12,194.52,13883.0,166.7775,166.932,166.5887,166.932,13883.0
2021-09-08 10:25:00,194.49,194.6,194.37,194.43,14482.0,166.9062,167.0006,166.8032,166.8547,14482.0
2021-09-08 10:30:00,194.47,194.66,194.27,194.36,11844.0,166.8891,167.0521,166.7174,166.7947,11844.0
2021-09-08 10:35:00,194.31,194.35,194.03,194.22,13378.0,166.7518,166.7861,166.5115,166.6745,13378.0
2021-09-08 10:40:00,194.15,194.18,193.65,193.78,18696.0,166.6144,166.6402,166.1854,166.2969,18696.0
2021-09-08 10:45:00,193.77,193.91,193.62,193.8,15917.0,166.2883,166.4085,166.1596,166.3141,15917.0
2021-09-08 10:50:00,193.74,193.87,193.48,193.62,20872.0,166.2626,166.3742,166.0395,166.1596,20872.0
2021-09-08 10:55:00,193.61,194.07,193.54,193.89,15540.0,166.151,166.5458,166.091,166.3913,15540.0
2021-09-08 11:00:00,193.88,193.95,193.78,193.91,13373.0,166.3827,166.4428,166.2969,166.4085,13373.0
2021-09-08 11:05:00,193.95,194.07,193.74,193.82,16245.0,166.4428,166.5458,166.2626,166.3312,16245.0
2021-09-08 11:10:00,193.81,193.99,193.77,193.93,12250.0,166.3227,166.4771,166.2883,166.4256,12250.0
2021-09-08 11:15:00,193.95,194.15,193.88,194.07,14603.0,166.4428,166.6144,166.3827,166.5458,14603.0
2021-09-08 11:20:00,194.06,194.23,193.96,194.07,11622.0,166.5372,166.6831,166.4514,166.5458,11622.0
2021-09-08 11:25:00,194.04,194.17,193.97,194.0,12811.0,166.52,166.6316,166.46,166.4857,12811.0
2021-09-08 11:30:00,193.97,194.02,193.83,193.89,11409.0,166.46,166.5029,166.3398,166.3913,11409.0
2021-09-08 11:35:00,193.84,193.98,193.82,193.84,18657.0,166.3484,166.4686,166.3312,166.3484,18657.0
2021-09-08 11:40:00,193.84,193.91,193.74,193.74,10842.0,166.3484,166.4085,166.2626,166.2626,10842.0
2021-09-08 11:45:00,193.69,193.88,193.68,193.68,7936.0,166.2197,166.3827,166.2111,166.2111,7936.0
2021-09-08 11:50:00,193.72,193.76,193.67,193.76,8822.0,166.2454,166.2798,166.2025,166.2798,8822.0
2021-09-08 11:55:00,193.75,193.88,193.72,193.84,7653.0,166.2712,166.3827,166.2454,166.3484,7653.0
2021-09-08 12:00:00,193.83,194.0,193.77,193.87,12991.0,166.3398,166.4857,166.2883,166.3742,12991.0
2021-09-08 12:05:00,193.89,194.13,193.89,194.03,8314.0,166.3913,166.5973,166.3913,166.5115,8314.0
2021-09-08 12:10:00,193.99,194.25,193.99,194.1,10128.0,166.4771,166.7003,166.4771,166.5715,10128.0
2021-09-08 12:15:00,194.07,194.21,194.04,194.19,13849.0,166.5458,166.6659,166.52,166.6488,13849.0
2021-09-08 12:20:00,194.18,194.41,194.09,194.41,20766.0,166.6402,166.8376,166.563,166.8376,20766.0
2021-09-08 12:25:00,194.39,194.4,194.25,194.38,18282.0,166.8204,166.829,166.7003,166.8118,18282.0
2021-09-08 12:30:00,194.37,194.67,194.37,194.64,29047.0,166.8032,167.0607,166.8032,167.0349,29047.0
2021-09-08 12:35:00,194.64,194.68,194.28,194.28,25355.0,167.0349,167.0693,166.726,166.726,25355.0
2021-09-08 12:40:00,194.26,194.56,194.23,194.4,11376.0,166.7088,166.9663,166.6831,166.829,11376.0
2021-09-08 12:45:00,194.41,194.53,194.28,194.5,26214.0,166.8376,166.9406,166.726,166.9148,26214.0
2021-09-08 12:50:00,194.47,194.56,194.46,194.55,5185.0,166.8891,166.9663,166.8805,166.9577,5185.0
2021-09-08 12:55:00,194.54,194.55,194.38,194.42,8007.0,166.9491,166.9577,166.8118,166.8462,8007.0
2021-09-08 13:00:00,194.4,194.59,194.32,194.58,7998.0,166.829,166.992,166.7603,166.9835,7998.0
2021-09-08 13:05:00,194.58,194.59,193.9,193.97,32100.0,166.9835,166.992,166.3999,166.46,32100.0
2021-09-08 13:10:00,193.96,194.16,193.95,194.08,9879.0,166.4514,166.623,166.4428,166.5544,9879.0
2021-09-08 13:15:00,194.09,194.2,193.93,194.12,12838.0,166.563,166.6574,166.4256,166.5887,12838.0
2021-09-08 13:20:00,194.09,194.14,194.03,194.12,12073.0,166.563,166.6059,166.5115,166.5887,12073.0
2021-09-08 13:25:00,194.12,194.16,194.02,194.09,17609.0,166.5887,166.623,166.5029,166.563,17609.0
2021-09-08 13:30:00,194.09,194.18,194.05,194.05,9767.0,166.563,166.6402,166.5286,166.5286,9767.0
2021-09-08 13:35:00,194.08,194.14,193.93,193.97,17423.0,166.5544,166.6059,166.4256,166.46,17423.0
2021-09-08 13:40:00,193.96,194.17,193.95,194.15,13324.0,166.4514,166.6316,166.4428,166.6144,13324.0
2021-09-08 13:45:00,194.15,194.18,194.08,194.14,9176.0,166.6144,166.6402,166.5544,166.6059,9176.0
2021-09-08 13:50:00,194.15,194.18,194.06,194.12,8160.0,166.6144,166.6402,166.5372,166.5887,8160.0
2021-09-08 13:55:00,194.14,194.16,193.99,194.02,10470.0,166.6059,166.623,166.4771,166.5029,10470.0
2021-09-08 14:00:00,194.02,194.17,193.88,194.15,11671.0,166.5029,166.6316,166.3827,166.6144,11671.0
2021-09-08 14:05:00,194.14,194.25,194.09,194.25,10863.0,166.6059,166.7003,166.563,166.7003,10863.0
2021-09-08 14:10:00,194.28,194.35,194.23,194.35,8737.0,166.726,166.7861,166.6831,166.7861,8737.0
2021-09-08 14:15:00,194.36,194.42,194.21,194.28,10492.0,166.7947,166.8462,166.6659,166.726,10492.0
2021-09-08 14:20:00,194.3,194.31,194.14,194.17,9870.0,166.7432,166.7518,166.6059,166.6316,9870.0
2021-09-08 14:25:00,194.18,194.31,194.15,194.31,12556.0,166.6402,166.7518,166.6144,166.7518,12556.0
2021-09-08 14:30:00,194.29,194.35,194.24,194.35,9660.0,166.7346,166.7861,166.6917,166.7861,9660.0
2021-09-08 14:35:00,194.34,194.41,194.3,194.37,10864.0,166.7775,166.8376,166.7432,166.8032,10864.0
2021-09-08 14:40:00,194.38,194.51,194.34,194.51,14385.0,166.8118,166.9234,166.7775,166.9234,14385.0
2021-09-08 14:45:00,194.54,194.7,194.47,194.54,19650.0,166.9491,167.0864,166.8891,166.9491,19650.0
2021-09-08 14:50:00,194.55,194.61,194.5,194.53,9467.0,166.9577,167.0092,166.9148,166.9406,9467.0
2021-09-08 14:55:00,194.53,194.57,194.43,194.46,11778.0,166.9406,166.9749,166.8547,166.8805,11778.0
2021-09-08 15:00:00,194.45,194.73,194.43,194.66,21906.0,166.8719,167.1122,166.8547,167.0521,21906.0
2021-09-08 15:05:00,194.64,194.71,194.59,194.66,11864.0,167.0349,167.095,166.992,167.0521,11864.0
2021-09-08 15:10:00,194.66,194.75,194.63,194.74,13963.0,167.0521,167.1293,167.0264,167.1208,13963.0
2021-09-08 15:15:00,194.74,194.74,194.56,194.61,19407.0,167.1208,167.1208,166.9663,167.0092,19407.0
2021-09-08 15:20:00,194.59,194.78,194.59,194.72,14589.0,166.992,167.1551,166.992,167.1036,14589.0
2021-09-08 15:25:00,194.73,194.83,194.66,194.82,23791.0,167.1122,167.198,167.0521,167.1894,23791.0
2021-09-08 15:30:00,194.81,194.88,194.64,194.67,19611.0,167.1808,167.2409,167.0349,167.0607,19611.0
2021-09-08 15:35:00,194.66,194.76,194.64,194.66,21602.0,167.0521,167.1379,167.0349,167.0521,21602.0
2021-09-08 15:40:00,194.65,194.76,194.56,194.74,27382.0,167.0435,167.1379,166.9663,167.1208,27382.0
2021-09-08 15:45:00,194.76,194.8,194.57,194.62,36075.0,167.1379,167.1723,166.9749,167.0178,36075.0
2021-09-08 15:50:00,194.61,194.78,194.56,194.63,64518.0,167.0092,167.1551,166.9663,167.0264,64518.0
2021-09-08 15:55:00,194.62,194.73,194.56,194.58,148651.0,167.0178,167.1122,166.9663,166.9835,148651.0
2021-09-09 09:30:00,193.23,193.85,192.79,193.81,113804.0,165.8249,166.357,165.4473,166.3227,113804.0
2021-09-09 09:35:00,193.79,194.21,193.67,194.12,32848.0,166.3055,166.6659,166.2025,166.5887,32848.0
2021-09-09 09:40:00,194.15,194.33,193.81,194.05,28998.0,166.6144,166.7689,166.3227,166.5286,28998.0
2021-09-09 09:45:00,194.13,194.36,193.81,193.83,25910.0,166.5973,166.7947,166.3227,166.3398,25910.0
2021-09-09 09:50:00,193.87,194.18,193.72,193.77,16634.0,166.3742,166.6402,166.2454,166.2883,16634.0
2021-09-09 09:55:00,193.74,193.92,193.45,193.46,19252.0,166.2626,166.4171,166.0137,166.0223,19252.0
2021-09-09 10:00:00,193.5,193.79,193.45,193.59,32482.0,166.0566,166.3055,166.0137,166.1339,32482.0
2021-09-09 10:05:00,193.5,193.86,193.37,193.66,18064.0,166.0566,166.3656,165.9451,166.1939,18064.0
2021-09-09 10:10:00,193.65,193.85,193.5,193.85,12358.0,166.1854,166.357,166.0566,166.357,12358.0
2021-09-09 10:15:00,193.92,193.93,193.73,193.73,12263.0,166.4171,166.4256,166.254,166.254,12263.0
2021-09-09 10:20:00,193.7,193.83,193.58,193.72,7829.0,166.2283,166.3398,166.1253,166.2454,7829.0
2021-09-09 10:25:00,193.72,193.72,193.47,193.58,20582.0,166.2454,166.2454,166.0309,166.1253,20582.0
2021-09-09 10:30:00,193.66,193.72,193.34,193.42,13967.0,166.1939,166.2454,165.9193,165.988,13967.0
2021-09-09 10:35:00,193.43,193.5,192.87,192.87,20434.0,165.9966,166.0566,165.516,165.516,20434.0
2021-09-09 10:40:00,192.85,192.93,192.61,192.87,34914.0,165.4988,165.5675,165.2929,165.516,34914.0
2021-09-09 10:45:00,192.9,193.34,192.82,193.12,17225.0,165.5417,165.9193,165.4731,165.7305,17225.0
2021-09-09 10:50:00,193.04,193.2,193.03,193.17,7642.0,165.6619,165.7992,165.6533,165.7734,7642.0
2021-09-09 10:55:00,193.15,193.33,193.11,193.33,13169.0,165.7563,165.9107,165.7219,165.9107,13169.0
2021-09-09 11:00:00,193.27,193.3,192.9,192.92,11110.0,165.8593,165.885,165.5417,165.5589,11110.0
2021-09-09 11:05:00,192.93,192.98,192.85,192.87,14853.0,165.5675,165.6104,165.4988,165.516,14853.0
2021-09-09 11:10:00,192.9,192.98,192.87,192.9,14579.0,165.5417,165.6104,165.516,165.5417,14579.0
2021-09-09 11:15:00,192.87,192.92,192.6,192.61,12195.0,165.516,165.5589,165.2843,165.2929,12195.0
2021-09-09 11:20:00,192.61,192.78,192.58,192.58,17072.0,165.2929,165.4387,165.2671,165.2671,17072.0
2021-09-09 11:25:00,192.55,192.61,192.22,192.22,24193.0,165.2414,165.2929,164.9582,164.9582,24193.0
2021-09-09 11:30:00,192.22,192.35,192.19,192.28,13639.0,164.9582,165.0697,164.9324,165.0097,13639.0
2021-09-09 11:35:00,192.28,192.59,192.27,192.48,13001.0,165.0097,165.2757,165.0011,165.1813,13001.0
2021-09-09 11:40:00,192.49,192.5,192.3,192.37,8228.0,165.1899,165.1985,165.0268,165.0869,8228.0
2021-09-09 11:45:00,192.34,192.37,192.1,192.13,13115.0,165.0612,165.0869,164.8552,164.8809,13115.0
2021-09-09 11:50:00,192.1,192.17,191.72,192.03,26388.0,164.8552,164.9153,164.5291,164.7951,26388.0
2021-09-09 11:55:00,191.98,192.11,191.84,192.06,18279.0,164.7522,164.8638,164.6321,164.8209,18279.0
2021-09-09 12:00:00,192.09,192.09,191.64,191.67,13658.0,164.8466,164.8466,164.4604,164.4862,13658.0
2021-09-09 12:05:00,191.62,191.69,191.33,191.4,22511.0,164.4433,164.5033,164.1944,164.2545,22511.0
2021-09-09 12:10:00,191.44,191.52,191.05,191.13,18800.0,164.2888,164.3574,163.9541,164.0228,18800.0
2021-09-09 12:15:00,191.14,191.14,190.93,191.1,28235.0,164.0313,164.0313,163.8511,163.997,28235.0
2021-09-09 12:20:00,191.09,191.14,190.94,190.95,15522.0,163.9884,164.0313,163.8597,163.8683,15522.0
2021-09-09 12:25:00,190.98,191.0,190.75,190.86,19580.0,163.894,163.9112,163.6967,163.7911,19580.0
2021-09-09 12:30:00,190.84,190.99,190.72,190.83,14571.0,163.7739,163.9026,163.6709,163.7653,14571.0
2021-09-09 12:35:00,190.83,190.85,190.69,190.84,13930.0,163.7653,163.7825,163.6452,163.7739,13930.0
2021-09-09 12:40:00,190.83,191.03,190.75,190.97,17917.0,163.7653,163.9369,163.6967,163.8855,17917.0
2021-09-09 12:45:00,190.98,190.99,190.88,190.93,9965.0,163.894,163.9026,163.8082,163.8511,9965.0
2021-09-09 12:50:00,190.9,190.9,190.73,190.76,21929.0,163.8254,163.8254,163.6795,163.7052,21929.0
2021-09-09 12:55:00,190.72,190.74,190.57,190.61,15546.0,163.6709,163.6881,163.5422,163.5765,15546.0
2021-09-09 13:00:00,190.62,190.66,190.28,190.48,33937.0,163.5851,163.6194,163.2933,163.4649,33937.0
2021-09-09 13:05:00,190.48,190.74,190.42,190.45,29106.0,163.4649,163.6881,163.4135,163.4392,29106.0
2021-09-09 13:10:00,190.45,190.45,190.11,190.15,51372.0,163.4392,163.4392,163.1474,163.1817,51372.0
2021-09-09 13:15:00,190.15,190.31,190.02,190.02,25212.0,163.1817,163.3191,163.0702,163.0702,25212.0
2021-09-09 13:20:00,190.01,190.02,189.45,189.64,63650.0,163.0616,163.0702,162.581,162.7441,63650.0
2021-09-09 13:25:00,189.65,189.83,189.5,189.74,26669.0,162.7527,162.9071,162.6239,162.8299,26669.0
2021-09-09 13:30:00,189.72,189.72,189.35,189.51,32490.0,162.8127,162.8127,162.4952,162.6325,32490.0
2021-09-09 13:35:00,189.5,189.58,189.21,189.23,23188.0,162.6239,162.6926,162.3751,162.3922,23188.0
2021-09-09 13:40:00,189.24,189.66,189.23,189.39,29289.0,162.4008,162.7612,162.3922,162.5295,29289.0
2021-09-09 13:45:00,189.4,189.56,189.38,189.5,14056.0,162.5381,162.6754,162.521,162.6239,14056.0
2021-09-09 13:50:00,189.51,189.52,189.32,189.44,16896.0,162.6325,162.6411,162.4695,162.5724,16896.0
2021-09-09 13:55:00,189.42,189.56,189.32,189.37,16941.0,162.5553,162.6754,162.4695,162.5124,16941.0
2021-09-09 14:00:00,189.37,189.43,188.91,189.01,54120.0,162.5124,162.5639,162.1176,162.2034,54120.0
2021-09-09 14:05:00,189.01,189.23,188.95,189.15,34011.0,162.2034,162.3922,162.1519,162.3236,34011.0
2021-09-09 14:10:00,189.16,189.24,189.06,189.07,16323.0,162.3322,162.4008,162.2463,162.2549,16323.0
2021-09-09 14:15:00,189.08,189.09,188.94,188.97,30105.0,162.2635,162.2721,162.1434,162.1691,30105.0
2021-09-09 14:20:00,188.97,189.06,188.72,188.76,29564.0,162.1691,162.2463,161.9546,161.9889,29564.0
2021-09-09 14:25:00,188.77,188.85,188.41,188.5,31856.0,161.9975,162.0661,161.6885,161.7658,31856.0
2021-09-09 14:30:00,188.52,188.55,188.26,188.31,25320.0,161.7829,161.8087,161.5598,161.6027,25320.0
2021-09-09 14:35:00,188.34,188.44,188.14,188.21,36832.0,161.6285,161.7143,161.4568,161.5169,36832.0
2021-09-09 14:40:00,188.25,188.27,188.1,188.13,24002.0,161.5512,161.5684,161.4225,161.4482,24002.0
2021-09-09 14:45:00,188.11,188.31,188.05,188.18,25396.0,161.4311,161.6027,161.3796,161.4911,25396.0
2021-09-09 14:50:00,188.18,188.3,188.07,188.22,25720.0,161.4911,161.5941,161.3967,161.5255,25720.0
2021-09-09 14:55:00,188.22,188.3,188.05,188.23,22015.0,161.5255,161.5941,161.3796,161.5341,22015.0
2021-09-09 15:00:00,188.25,188.38,188.24,188.26,28023.0,161.5512,161.6628,161.5426,161.5598,28023.0
2021-09-09 15:05:00,188.28,188.47,188.2,188.24,45779.0,161.577,161.74,161.5083,161.5426,45779.0
2021-09-09 15:10:00,188.3,188.35,188.13,188.17,17668.0,161.5941,161.637,161.4482,161.4826,17668.0
2021-09-09 15:15:00,188.16,188.24,188.06,188.07,19155.0,161.474,161.5426,161.3882,161.3967,19155.0
2021-09-09 15:20:00,188.09,188.57,188.07,188.5,30634.0,161.4139,161.8258,161.3967,161.7658,30634.0
2021-09-09 15:25:00,188.51,188.94,188.4,188.89,49162.0,161.7743,162.1434,161.6799,162.1005,49162.0
2021-09-09 15:30:00,188.88,189.38,188.87,189.11,55537.0,162.0919,162.521,162.0833,162.2892,55537.0
2021-09-09 15:35:00,189.11,189.39,189.06,189.19,36605.0,162.2892,162.5295,162.2463,162.3579,36605.0
2021-09-09 15:40:00,189.18,189.4,189.12,189.4,53879.0,162.3493,162.5381,162.2978,162.5381,53879.0
2021-09-09 15:45:00,189.4,189.41,189.17,189.21,68704.0,162.5381,162.5467,162.3407,162.3751,68704.0
2021-09-09 15:50:00,189.25,189.33,189.14,189.14,89287.0,162.4094,162.478,162.315,162.315,89287.0
2021-09-09 15:55:00,189.15,189.35,188.92,189.01,208985.0,162.3236,162.4952,162.1262,162.2034,208985.0
2021-09-10 09:30:00,190.48,190.98,190.01,190.38,101235.0,163.4649,163.894,163.0616,163.3791,101235.0
2021-09-10 09:35:00,190.34,190.52,190.11,190.49,33020.0,163.3448,163.4993,163.1474,163.4735,33020.0
2021-09-10 09:40:00,190.46,190.7,190.42,190.61,26412.0,163.4478,163.6537,163.4135,163.5765,26412.0
2021-09-10 09:45:00,190.66,190.93,190.54,190.63,33332.0,163.6194,163.8511,163.5164,163.5937,33332.0
2021-09-10 09:50:00,190.66,190.71,190.44,190.49,26219.0,163.6194,163.6623,163.4306,163.4735,26219.0
2021-09-10 09:55:00,190.47,190.49,190.13,190.3,23793.0,163.4564,163.4735,163.1646,163.3105,23793.0
2021-09-10 10:00:00,190.21,190.5,190.14,190.39,25253.0,163.2332,163.4821,163.1732,163.3877,25253.0
2021-09-10 10:05:00,190.4,190.66,190.28,190.46,22140.0,163.3963,163.6194,163.2933,163.4478,22140.0
2021-09-10 10:10:00,190.44,190.79,190.32,190.79,55159.0,163.4306,163.731,163.3276,163.731,55159.0
2021-09-10 10:15:00,190.78,191.29,190.67,191.26,37063.0,163.7224,164.1601,163.628,164.1343,37063.0
2021-09-10 10:20:00,191.3,191.62,191.25,191.35,35076.0,164.1686,164.4433,164.1257,164.2116,35076.0
2021-09-10 10:25:00,191.35,191.5,191.19,191.28,13467.0,164.2116,164.3403,164.0743,164.1515,13467.0
2021-09-10 10:30:00,191.31,191.31,190.72,191.0,21309.0,164.1772,164.1772,163.6709,163.9112,21309.0
2021-09-10 10:35:00,191.0,191.15,190.89,191.13,38764.0,163.9112,164.0399,163.8168,164.0228,38764.0
2021-09-10 10:40:00,191.2,191.72,191.17,191.67,42382.0,164.0828,164.5291,164.0571,164.4862,42382.0
2021-09-10 10:45:00,191.68,191.96,191.63,191.81,31908.0,164.4948,164.735,164.4518,164.6063,31908.0
2021-09-10 10:50:00,191.77,191.91,191.63,191.77,25975.0,164.572,164.6921,164.4518,164.572,25975.0
2021-09-10 10:55:00,191.68,191.96,191.39,191.87,26792.0,164.4948,164.735,164.2459,164.6578,26792.0
2021-09-10 11:00:00,191.87,191.87,191.52,191.73,14843.0,164.6578,164.6578,164.3574,164.5377,14843.0
2021-09-10 11:05:00,191.71,191.77,191.56,191.7,21345.0,164.5205,164.572,164.3918,164.5119,21345.0
2021-09-10 11:10:00,191.76,191.76,191.21,191.22,11377.0,164.5634,164.5634,164.0914,164.1,11377.0
2021-09-10 11:15:00,191.21,191.34,190.94,190.95,22659.0,164.0914,164.203,163.8597,163.8683,22659.0
2021-09-10 11:20:00,190.97,190.97,190.38,190.54,19655.0,163.8855,163.8855,163.3791,163.5164,19655.0
2021-09-10 11:25:00,190.55,191.18,190.54,191.18,28287.0,163.525,164.0657,163.5164,164.0657,28287.0
2021-09-10 11:30:00,191.15,191.26,190.92,191.15,17549.0,164.0399,164.1343,163.8425,164.0399,17549.0
2021-09-10 11:35:00,191.18,191.4,191.14,191.38,9066.0,164.0657,164.2545,164.0313,164.2373,9066.0
2021-09-10 11:40:00,191.37,191.61,191.32,191.6,14128.0,164.2287,164.4347,164.1858,164.4261,14128.0
2021-09-10 11:45:00,191.68,191.74,191.6,191.67,10966.0,164.4948,164.5462,164.4261,164.4862,10966.0
2021-09-10 11:50:00,191.67,191.77,191.45,191.51,12571.0,164.4862,164.572,164.2974,164.3489,12571.0
2021-09-10 11:55:00,191.51,191.75,191.5,191.75,8251.0,164.3489,164.5548,164.3403,164.5548,8251.0
2021-09-10 12:00:00,191.76,191.88,191.58,191.82,14421.0,164.5634,164.6664,164.4089,164.6149,14421.0
2021-09-10 12:05:00,191.86,192.16,191.84,192.13,14420.0,164.6492,164.9067,164.6321,164.8809,14420.0
2021-09-10 12:10:00,192.17,192.31,192.14,192.28,10261.0,164.9153,165.0354,164.8895,165.0097,10261.0
2021-09-10 12:15:00,192.27,192.3,192.05,192.16,10719.0,165.0011,165.0268,164.8123,164.9067,10719.0
2021-09-10 12:20:00,192.21,192.33,192.13,192.33,7613.0,164.9496,165.0526,164.8809,165.0526,7613.0
2021-09-10 12:25:00,192.29,192.4,192.22,192.33,10766.0,165.0182,165.1126,164.9582,165.0526,10766.0
2021-09-10 12:30:00,192.35,192.46,192.33,192.44,7334.0,165.0697,165.1641,165.0526,165.147,7334.0
2021-09-10 12:35:00,192.46,192.72,192.46,192.68,15393.0,165.1641,165.3873,165.1641,165.3529,15393.0
2021-09-10 12:40:00,192.67,192.82,192.63,192.76,13432.0,165.3443,165.4731,165.31,165.4216,13432.0
2021-09-10 12:45:00,192.79,192.92,192.74,192.92,13884.0,165.4473,165.5589,165.4044,165.5589,13884.0
2021-09-10 12:50:00,192.92,192.96,192.83,192.96,8481.0,165.5589,165.5932,165.4817,165.5932,8481.0
2021-09-10 12:55:00,192.94,192.94,192.64,192.93,15877.0,165.5761,165.5761,165.3186,165.5675,15877.0
2021-09-10 13:00:00,192.94,193.21,192.92,193.21,20242.0,165.5761,165.8078,165.5589,165.8078,20242.0
2021-09-10 13:05:00,193.24,193.24,193.11,193.24,12446.0,165.8335,165.8335,165.7219,165.8335,12446.0
2021-09-10 13:10:00,193.25,193.33,193.12,193.31,12032.0,165.8421,165.9107,165.7305,165.8936,12032.0
2021-09-10 13:15:00,193.29,193.4,193.14,193.25,30127.0,165.8764,165.9708,165.7477,165.8421,30127.0
2021-09-10 13:20:00,193.28,193.43,193.23,193.32,20951.0,165.8678,165.9966,165.8249,165.9022,20951.0
2021-09-10 13:25:00,193.31,193.31,193.15,193.16,20382.0,165.8936,165.8936,165.7563,165.7649,20382.0
2021-09-10 13:30:00,193.16,193.17,192.94,192.99,17060.0,165.7649,165.7734,165.5761,165.619,17060.0
2021-09-10 13:35:00,193.01,193.39,193.01,193.28,13054.0,165.6361,165.9622,165.6361,165.8678,13054.0
2021-09-10 13:40:00,193.34,193.37,193.13,193.2,10850.0,165.9193,165.9451,165.7391,165.7992,10850.0
2021-09-10 13:45:00,193.21,193.32,193.14,193.15,7516.0,165.8078,165.9022,165.7477,165.7563,7516.0
2021-09-10 13:50:00,193.17,193.19,193.02,193.14,15329.0,165.7734,165.7906,165.6447,165.7477,15329.0
2021-09-10 13:55:00,193.09,193.33,193.05,193.24,12095.0,165.7048,165.9107,165.6705,165.8335,12095.0
2021-09-10 14:00:00,193.26,193.32,193.18,193.24,8446.0,165.8507,165.9022,165.782,165.8335,8446.0
2021-09-10 14:05:00,193.25,193.34,193.21,193.32,8689.0,165.8421,165.9193,165.8078,165.9022,8689.0
2021-09-10 14:10:00,193.32,193.53,193.25,193.52,26570.0,165.9022,166.0824,165.8421,166.0738,26570.0
2021-09-10 14:15:00,193.55,193.59,193.34,193.43,46371.0,166.0995,166.1339,165.9193,165.9966,46371.0
2021-09-10 14:20:00,193.46,193.5,193.36,193.48,10333.0,166.0223,166.0566,165.9365,166.0395,10333.0
2021-09-10 14:25:00,193.47,193.49,193.34,193.37,17437.0,166.0309,166.048,165.9193,165.9451,17437.0
2021-09-10 14:30:00,193.32,193.41,193.27,193.3,14973.0,165.9022,165.9794,165.8593,165.885,14973.0
2021-09-10 14:35:00,193.33,193.63,193.28,193.63,12090.0,165.9107,166.1682,165.8678,166.1682,12090.0
2021-09-10 14:40:00,193.68,193.7,193.5,193.62,19898.0,166.2111,166.2283,166.0566,166.1596,19898.0
2021-09-10 14:45:00,193.61,193.64,193.3,193.34,21654.0,166.151,166.1768,165.885,165.9193,21654.0
2021-09-10 14:50:00,193.34,193.42,193.24,193.38,12945.0,165.9193,165.988,165.8335,165.9537,12945.0
2021-09-10 14:55:00,193.4,193.44,193.23,193.27,19509.0,165.9708,166.0051,165.8249,165.8593,19509.0
2021-09-10 15:00:00,193.24,193.34,193.22,193.31,18773.0,165.8335,165.9193,165.8163,165.8936,18773.0
2021-09-10 15:05:00,193.32,193.4,193.24,193.25,20121.0,165.9022,165.9708,165.8335,165.8421,20121.0
2021-09-10 15:10:00,193.25,193.4,193.21,193.36,32041.0,165.8421,165.9708,165.8078,165.9365,32041.0
2021-09-10 15:15:00,193.36,193.52,193.26,193.42,13972.0,165.9365,166.0738,165.8507,165.988,13972.0
2021-09-10 15:20:00,193.43,193.48,193.29,193.38,24219.0,165.9966,166.0395,165.8764,165.9537,24219.0
2021-09-10 15:25:00,193.39,193.54,193.28,193.48,15924.0,165.9622,166.091,165.8678,166.0395,15924.0
2021-09-10 15:30:00,193.5,193.51,193.31,193.37,35971.0,166.0566,166.0652,165.8936,165.9451,35971.0
2021-09-10 15:35:00,193.38,193.42,193.08,193.21,49864.0,165.9537,165.988,165.6962,165.8078,49864.0
2021-09-10 15:40:00,193.21,193.34,193.14,193.2,36740.0,165.8078,165.9193,165.7477,165.7992,36740.0
2021-09-10 15:45:00,193.18,193.43,193.12,193.4,51224.0,165.782,165.9966,165.7305,165.9708,51224.0
2021-09-10 15:50:00,193.34,193.48,193.24,193.36,86357.0,165.9193,166.0395,165.8335,165.9365,86357.0
2021-09-10 15:55:00,193.36,193.39,193.2,193.3,165852.0,165.9365,165.9622,165.7992,165.885,165852.0
2021-09-13 09:30:00,194.71,195.33,194.0,194.0,84248.0,167.095,167.6271,166.4857,166.4857,84248.0
2021-09-13 09:35:00,194.01,194.41,193.94,194.23,29074.0,166.4943,166.8376,166.4342,166.6831,29074.0
2021-09-13 09:40:00,194.13,194.13,193.36,193.56,22957.0,166.5973,166.5973,165.9365,166.1081,22957.0
2021-09-13 09:45:00,193.67,193.78,193.35,193.55,21590.0,166.2025,166.2969,165.9279,166.0995,21590.0
2021-09-13 09:50:00,193.51,194.5,193.49,194.46,34688.0,166.0652,166.9148,166.048,166.8805,34688.0
2021-09-13 09:55:00,194.51,194.56,194.15,194.22,20370.0,166.9234,166.9663,166.6144,166.6745,20370.0
2021-09-13 10:00:00,194.19,194.34,193.85,193.94,23294.0,166.6488,166.7775,166.357,166.4342,23294.0
2021-09-13 10:05:00,193.97,194.41,193.66,194.41,14186.0,166.46,166.8376,166.1939,166.8376,14186.0
2021-09-13 10:10:00,194.34,194.42,194.04,194.14,12460.0,166.7775,166.8462,166.52,166.6059,12460.0
2021-09-13 10:15:00,194.09,194.12,193.49,193.68,9212.0,166.563,166.5887,166.048,166.2111,9212.0
2021-09-13 10:20:00,193.72,193.87,193.41,193.49,6979.0,166.2454,166.3742,165.9794,166.048,6979.0
2021-09-13 10:25:00,193.52,193.94,193.52,193.92,16100.0,166.0738,166.4342,166.0738,166.4171,16100.0
2021-09-13 10:30:00,193.92,194.05,193.61,193.8,11350.0,166.4171,166.5286,166.151,166.3141,11350.0
2021-09-13 10:35:00,193.75,194.24,193.68,194.17,12767.0,166.2712,166.6917,166.2111,166.6316,12767.0
2021-09-13 10:40:00,194.18,194.54,194.17,194.5,14030.0,166.6402,166.9491,166.6316,166.9148,14030.0
2021-09-13 10:45:00,194.54,194.96,194.51,194.7,16488.0,166.9491,167.3096,166.9234,167.0864,16488.0
2021-09-13 10:50:00,194.65,195.1,194.65,194.97,16637.0,167.0435,167.4297,167.0435,167.3181,16637.0
2021-09-13 10:55:00,195.05,195.05,194.72,194.72,7254.0,167.3868,167.3868,167.1036,167.1036,7254.0
2021-09-13 11:00:00,194.66,194.79,194.46,194.5,8665.0,167.0521,167.1637,166.8805,166.9148,8665.0
2021-09-13 11:05:00,194.58,194.75,194.54,194.65,4920.0,166.9835,167.1293,166.9491,167.0435,4920.0
2021-09-13 11:10:00,194.59,194.66,194.25,194.25,12623.0,166.992,167.0521,166.7003,166.7003,12623.0
2021-09-13 11:15:00,194.27,194.28,193.98,194.11,17490.0,166.7174,166.726,166.4686,166.5801,17490.0
2021-09-13 11:20:00,194.07,194.36,193.97,194.34,9230.0,166.5458,166.7947,166.46,166.7775,9230.0
2021-09-13 11:25:00,194.32,194.36,194.14,194.23,6231.0,166.7603,166.7947,166.6059,166.6831,6231.0
2021-09-13 11:30:00,194.25,194.5,194.25,194.4,8997.0,166.7003,166.9148,166.7003,166.829,8997.0
2021-09-13 11:35:00,194.41,194.55,194.24,194.55,7865.0,166.8376,166.9577,166.6917,166.9577,7865.0
2021-09-13 11:40:00,194.52,194.57,194.38,194.4,4590.0,166.932,166.9749,166.8118,166.829,4590.0
2021-09-13 11:45:00,194.4,194.53,194.14,194.16,6375.0,166.829,166.9406,166.6059,166.623,6375.0
2021-09-13 11:50:00,194.19,194.23,194.01,194.08,8737.0,166.6488,166.6831,166.4943,166.5544,8737.0
2021-09-13 11:55:00,194.07,194.07,193.84,193.85,6073.0,166.5458,166.5458,166.3484,166.357,6073.0
2021-09-13 12:00:00,193.9,193.9,193.59,193.64,7723.0,166.3999,166.3999,166.1339,166.1768,7723.0
2021-09-13 12:05:00,193.63,193.83,193.58,193.71,8805.0,166.1682,166.3398,166.1253,166.2368,8805.0
2021-09-13 12:10:00,193.74,193.83,193.58,193.63,6771.0,166.2626,166.3398,166.1253,166.1682,6771.0
2021-09-13 12:15:00,193.6,193.6,193.37,193.4,9745.0,166.1424,166.1424,165.9451,165.9708,9745.0
2021-09-13 12:20:00,193.44,193.57,193.27,193.5,6934.0,166.0051,166.1167,165.8593,166.0566,6934.0
2021-09-13 12:25:00,193.5,193.53,193.15,193.19,11916.0,166.0566,166.0824,165.7563,165.7906,11916.0
2021-09-13 12:30:00,193.16,193.18,193.02,193.05,19638.0,165.7649,165.782,165.6447,165.6705,19638.0
2021-09-13 12:35:00,193.08,193.22,192.98,193.02,11771.0,165.6962,165.8163,165.6104,165.6447,11771.0
2021-09-13 12:40:00,193.03,193.03,192.71,192.72,15449.0,165.6533,165.6533,165.3787,165.3873,15449.0
2021-09-13 12:45:00,192.74,192.89,192.6,192.81,23884.0,165.4044,165.5331,165.2843,165.4645,23884.0
2021-09-13 12:50:00,192.81,193.02,192.77,192.9,9064.0,165.4645,165.6447,165.4302,165.5417,9064.0
2021-09-13 12:55:00,192.89,193.13,192.87,193.09,8381.0,165.5331,165.7391,165.516,165.7048,8381.0
2021-09-13 13:00:00,193.08,193.17,192.89,192.94,8012.0,165.6962,165.7734,165.5331,165.5761,8012.0
2021-09-13 13:05:00,192.94,193.27,192.93,193.16,13645.0,165.5761,165.8593,165.5675,165.7649,13645.0
2021-09-13 13:10:00,193.11,193.26,193.06,193.25,7665.0,165.7219,165.8507,165.679,165.8421,7665.0
2021-09-13 13:15:00,193.21,193.25,193.12,193.24,6442.0,165.8078,165.8421,165.7305,165.8335,6442.0
2021-09-13 13:20:00,193.19,193.22,193.09,193.21,3826.0,165.7906,165.8163,165.7048,165.8078,3826.0
2021-09-13 13:25:00,193.14,193.21,193.04,193.12,7579.0,165.7477,165.8078,165.6619,165.7305,7579.0
2021-09-13 13:30:00,193.13,193.16,192.91,192.95,6209.0,165.7391,165.7649,165.5503,165.5846,6209.0
2021-09-13 13:35:00,192.97,193.1,192.94,193.02,3255.0,165.6018,165.7134,165.5761,165.6447,3255.0
2021-09-13 13:40:00,192.99,193.21,192.99,193.12,3429.0,165.619,165.8078,165.619,165.7305,3429.0
2021-09-13 13:45:00,193.13,193.17,193.07,193.17,6070.0,165.7391,165.7734,165.6876,165.7734,6070.0
2021-09-13 13:50:00,193.09,193.12,192.93,193.04,4650.0,165.7048,165.7305,165.5675,165.6619,4650.0
2021-09-13 13:55:00,193.04,193.11,192.97,193.11,10042.0,165.6619,165.7219,165.6018,165.7219,10042.0
2021-09-13 14:00:00,193.13,193.28,193.03,193.22,9142.0,165.7391,165.8678,165.6533,165.8163,9142.0
2021-09-13 14:05:00,193.24,193.26,193.14,193.17,4674.0,165.8335,165.8507,165.7477,165.7734,4674.0
2021-09-13 14:10:00,193.13,193.17,193.03,193.12,10119.0,165.7391,165.7734,165.6533,165.7305,10119.0
2021-09-13 14:15:00,193.08,193.28,193.05,193.28,12763.0,165.6962,165.8678,165.6705,165.8678,12763.0
2021-09-13 14:20:00,193.32,193.32,193.14,193.2,5412.0,165.9022,165.9022,165.7477,165.7992,5412.0
2021-09-13 14:25:00,193.23,193.34,193.16,193.27,8620.0,165.8249,165.9193,165.7649,165.8593,8620.0
2021-09-13 14:30:00,193.23,193.28,193.16,193.21,5390.0,165.8249,165.8678,165.7649,165.8078,5390.0
2021-09-13 14:35:00,193.2,193.23,193.09,193.16,3823.0,165.7992,165.8249,165.7048,165.7649,3823.0
2021-09-13 14:40:00,193.22,193.5,193.21,193.5,6923.0,165.8163,166.0566,165.8078,166.0566,6923.0
2021-09-13 14:45:00,193.5,193.6,193.46,193.49,7081.0,166.0566,166.1424,166.0223,166.048,7081.0
2021-09-13 14:50:00,193.5,193.52,193.29,193.32,6391.0,166.0566,166.0738,165.8764,165.9022,6391.0
2021-09-13 14:55:00,193.28,193.46,193.28,193.4,16313.0,165.8678,166.0223,165.8678,165.9708,16313.0
2021-09-13 15:00:00,193.38,193.38,193.06,193.15,11315.0,165.9537,165.9537,165.679,165.7563,11315.0
2021-09-13 15:05:00,193.15,193.41,193.15,193.33,6979.0,165.7563,165.9794,165.7563,165.9107,6979.0
2021-09-13 15:10:00,193.35,193.6,193.32,193.53,13715.0,165.9279,166.1424,165.9022,166.0824,13715.0
2021-09-13 15:15:00,193.54,193.61,193.42,193.55,10809.0,166.091,166.151,165.988,166.0995,10809.0
2021-09-13 15:20:00,193.54,193.66,193.51,193.66,11419.0,166.091,166.1939,166.0652,166.1939,11419.0
2021-09-13 15:25:00,193.7,193.93,193.62,193.93,12536.0,166.2283,166.4256,166.1596,166.4256,12536.0
2021-09-13 15:30:00,193.92,193.99,193.8,193.88,17970.0,166.4171,166.4771,166.3141,166.3827,17970.0
2021-09-13 15:35:00,193.86,194.07,193.76,194.03,21756.0,166.3656,166.5458,166.2798,166.5115,21756.0
2021-09-13 15:40:00,194.01,194.03,193.75,193.76,20498.0,166.4943,166.5115,166.2712,166.2798,20498.0
2021-09-13 15:45:00,193.76,194.07,193.75,194.02,21278.0,166.2798,166.5458,166.2712,166.5029,21278.0
2021-09-13 15:50:00,194.05,194.24,193.97,194.13,46406.0,166.5286,166.6917,166.46,166.5973,46406.0
2021-09-13 15:55:00,194.1,194.49,194.06,194.39,116060.0,166.5715,166.9062,166.5372,166.8204,116060.0
2021-09-14 09:30:00,195.24,195.88,195.0,195.26,55501.0,167.5499,168.0991,167.3439,167.567,55501.0
2021-09-14 09:35:00,195.31,195.32,194.4,194.49,11633.0,167.6099,167.6185,166.829,166.9062,11633.0
2021-09-14 09:40:00,194.43,194.56,194.13,194.22,16409.0,166.8547,166.9663,166.5973,166.6745,16409.0
2021-09-14 09:45:00,194.21,194.24,193.89,193.9,13685.0,166.6659,166.6917,166.3913,166.3999,13685.0
2021-09-14 09:50:00,193.9,193.91,193.48,193.69,18167.0,166.3999,166.4085,166.0395,166.2197,18167.0
2021-09-14 09:55:00,193.83,193.88,193.57,193.79,10509.0,166.3398,166.3827,166.1167,166.3055,10509.0
2021-09-14 10:00:00,193.73,193.73,193.15,193.22,12562.0,166.254,166.254,165.7563,165.8163,12562.0
2021-09-14 10:05:00,193.21,193.23,192.84,192.85,27619.0,165.8078,165.8249,165.4902,165.4988,27619.0
2021-09-14 10:10:00,192.83,192.85,192.28,192.33,15579.0,165.4817,165.4988,165.0097,165.0526,15579.0
2021-09-14 10:15:00,192.34,192.89,192.29,192.58,14419.0,165.0612,165.5331,165.0182,165.2671,14419.0
2021-09-14 10:20:00,192.67,192.74,192.35,192.68,10437.0,165.3443,165.4044,165.0697,165.3529,10437.0
2021-09-14 10:25:00,192.61,193.22,192.56,193.1,17997.0,165.2929,165.8163,165.2499,165.7134,17997.0
2021-09-14 10:30:00,193.1,193.15,192.75,192.77,10470.0,165.7134,165.7563,165.413,165.4302,10470.0
2021-09-14 10:35:00,192.75,192.75,192.22,192.22,9313.0,165.413,165.413,164.9582,164.9582,9313.0
2021-09-14 10:40:00,192.25,192.38,192.12,192.34,8485.0,164.9839,165.0955,164.8724,165.0612,8485.0
2021-09-14 10:45:00,192.31,192.44,192.25,192.31,12008.0,165.0354,165.147,164.9839,165.0354,12008.0
2021-09-14 10:50:00,192.25,192.37,192.0,192.34,18603.0,164.9839,165.0869,164.7694,165.0612,18603.0
2021-09-14 10:55:00,192.37,192.66,192.29,192.48,17323.0,165.0869,165.3358,165.0182,165.1813,17323.0
2021-09-14 11:00:00,192.54,192.58,192.43,192.48,5368.0,165.2328,165.2671,165.1384,165.1813,5368.0
2021-09-14 11:05:00,192.45,192.61,192.4,192.61,4473.0,165.1555,165.2929,165.1126,165.2929,4473.0
2021-09-14 11:10:00,192.61,192.67,192.44,192.51,6447.0,165.2929,165.3443,165.147,165.207,6447.0
2021-09-14 11:15:00,192.46,192.66,192.41,192.41,6998.0,165.1641,165.3358,165.1212,165.1212,6998.0
2021-09-14 11:20:00,192.47,192.68,192.47,192.58,4931.0,165.1727,165.3529,165.1727,165.2671,4931.0
2021-09-14 11:25:00,192.59,192.72,192.54,192.65,7312.0,165.2757,165.3873,165.2328,165.3272,7312.0
2021-09-14 11:30:00,192.65,192.7,192.53,192.65,7328.0,165.3272,165.3701,165.2242,165.3272,7328.0
2021-09-14 11:35:00,192.65,192.7,192.57,192.62,5201.0,165.3272,165.3701,165.2585,165.3014,5201.0
2021-09-14 11:40:00,192.63,192.68,192.32,192.32,9061.0,165.31,165.3529,165.044,165.044,9061.0
2021-09-14 11:45:00,192.25,192.47,192.21,192.41,8439.0,164.9839,165.1727,164.9496,165.1212,8439.0
2021-09-14 11:50:00,192.41,192.41,191.95,191.95,22579.0,165.1212,165.1212,164.7265,164.7265,22579.0
2021-09-14 11:55:00,191.95,192.37,191.95,192.34,10336.0,164.7265,165.0869,164.7265,165.0612,10336.0
2021-09-14 12:00:00,192.32,192.5,192.32,192.37,7804.0,165.044,165.1985,165.044,165.0869,7804.0
2021-09-14 12:05:00,192.35,192.54,192.32,192.52,3276.0,165.0697,165.2328,165.044,165.2156,3276.0
2021-09-14 12:10:00,192.49,192.56,192.42,192.52,7654.0,165.1899,165.2499,165.1298,165.2156,7654.0
2021-09-14 12:15:00,192.5,192.51,192.21,192.21,7557.0,165.1985,165.207,164.9496,164.9496,7557.0
2021-09-14 12:20:00,192.23,192.3,192.16,192.17,3866.0,164.9668,165.0268,164.9067,164.9153,3866.0
2021-09-14 12:25:00,192.16,192.18,192.04,192.14,9205.0,164.9067,164.9238,164.8037,164.8895,9205.0
2021-09-14 12:30:00,192.14,192.18,191.93,191.99,11575.0,164.8895,164.9238,164.7093,164.7608,11575.0
2021-09-14 12:35:00,191.93,192.08,191.91,191.99,5447.0,164.7093,164.838,164.6921,164.7608,5447.0
2021-09-14 12:40:00,191.96,191.96,191.7,191.7,9046.0,164.735,164.735,164.5119,164.5119,9046.0
2021-09-14 12:45:00,191.7,191.8,191.66,191.75,6506.0,164.5119,164.5977,164.4776,164.5548,6506.0
2021-09-14 12:50:00,191.73,191.75,191.63,191.64,5718.0,164.5377,164.5548,164.4518,164.4604,5718.0
2021-09-14 12:55:00,191.65,191.66,191.38,191.44,10039.0,164.469,164.4776,164.2373,164.2888,10039.0
2021-09-14 13:00:00,191.44,191.68,191.43,191.57,10770.0,164.2888,164.4948,164.2802,164.4004,10770.0
2021-09-14 13:05:00,191.56,191.6,191.31,191.36,25680.0,164.3918,164.4261,164.1772,164.2201,25680.0
2021-09-14 13:10:00,191.36,191.55,191.29,191.5,14560.0,164.2201,164.3832,164.1601,164.3403,14560.0
2021-09-14 13:15:00,191.48,191.72,191.48,191.58,6159.0,164.3231,164.5291,164.3231,164.4089,6159.0
2021-09-14 13:20:00,191.58,191.69,191.52,191.66,12647.0,164.4089,164.5033,164.3574,164.4776,12647.0
2021-09-14 13:25:00,191.61,191.69,191.56,191.68,4470.0,164.4347,164.5033,164.3918,164.4948,4470.0
2021-09-14 13:30:00,191.66,191.73,191.42,191.46,8496.0,164.4776,164.5377,164.2716,164.306,8496.0
2021-09-14 13:35:00,191.47,191.6,191.42,191.6,7429.0,164.3145,164.4261,164.2716,164.4261,7429.0
2021-09-14 13:40:00,191.61,191.61,191.44,191.55,5299.0,164.4347,164.4347,164.2888,164.3832,5299.0
2021-09-14 13:45:00,191.57,191.57,191.37,191.42,10889.0,164.4004,164.4004,164.2287,164.2716,10889.0
2021-09-14 13:50:00,191.41,191.49,191.41,191.43,6593.0,164.263,164.3317,164.263,164.2802,6593.0
2021-09-14 13:55:00,191.38,191.48,191.36,191.45,7358.0,164.2373,164.3231,164.2201,164.2974,7358.0
2021-09-14 14:00:00,191.42,191.49,191.32,191.32,6939.0,164.2716,164.3317,164.1858,164.1858,6939.0
2021-09-14 14:05:00,191.32,191.43,191.25,191.26,11740.0,164.1858,164.2802,164.1257,164.1343,11740.0
2021-09-14 14:10:00,191.25,191.43,191.21,191.22,14503.0,164.1257,164.2802,164.0914,164.1,14503.0
2021-09-14 14:15:00,191.21,191.25,191.08,191.17,14808.0,164.0914,164.1257,163.9799,164.0571,14808.0
2021-09-14 14:20:00,191.13,191.2,191.01,191.07,8813.0,164.0228,164.0828,163.9198,163.9713,8813.0
2021-09-14 14:25:00,191.0,191.14,190.82,191.1,29754.0,163.9112,164.0313,163.7567,163.997,29754.0
2021-09-14 14:30:00,191.05,191.18,190.98,190.99,13257.0,163.9541,164.0657,163.894,163.9026,13257.0
2021-09-14 14:35:00,190.99,191.08,190.95,190.96,17545.0,163.9026,163.9799,163.8683,163.8769,17545.0
2021-09-14 14:40:00,190.98,191.14,190.96,191.02,5448.0,163.894,164.0313,163.8769,163.9284,5448.0
2021-09-14 14:45:00,191.01,191.04,190.84,190.92,9370.0,163.9198,163.9455,163.7739,163.8425,9370.0
2021-09-14 14:50:00,190.87,191.04,190.84,191.04,6368.0,163.7996,163.9455,163.7739,163.9455,6368.0
2021-09-14 14:55:00,191.06,191.19,191.0,191.19,9795.0,163.9627,164.0743,163.9112,164.0743,9795.0
2021-09-14 15:00:00,191.15,191.21,191.12,191.21,8782.0,164.0399,164.0914,164.0142,164.0914,8782.0
2021-09-14 15:05:00,191.19,191.26,191.17,191.21,6244.0,164.0743,164.1343,164.0571,164.0914,6244.0
2021-09-14 15:10:00,191.2,191.31,191.18,191.21,9792.0,164.0828,164.1772,164.0657,164.0914,9792.0
2021-09-14 15:15:00,191.25,191.43,191.21,191.35,11024.0,164.1257,164.2802,164.0914,164.2116,11024.0
2021-09-14 15:20:00,191.31,191.52,191.29,191.46,9055.0,164.1772,164.3574,164.1601,164.306,9055.0
2021-09-14 15:25:00,191.39,191.43,191.2,191.23,8281.0,164.2459,164.2802,164.0828,164.1086,8281.0
2021-09-14 15:30:00,191.23,191.34,191.13,191.15,15170.0,164.1086,164.203,164.0228,164.0399,15170.0
2021-09-14 15:35:00,191.12,191.19,191.02,191.11,16416.0,164.0142,164.0743,163.9284,164.0056,16416.0
2021-09-14 15:40:00,191.09,191.15,190.92,191.15,17825.0,163.9884,164.0399,163.8425,164.0399,17825.0
2021-09-14 15:45:00,191.1,191.27,190.96,191.04,19256.0,163.997,164.1429,163.8769,163.9455,19256.0
2021-09-14 15:50:00,190.95,191.19,190.9,191.13,44831.0,163.8683,164.0743,163.8254,164.0228,44831.0
2021-09-14 15:55:00,191.08,191.15,190.95,191.06,109133.0,163.9799,164.0399,163.8683,163.9627,109133.0
2021-09-15 09:30:00,191.6,191.97,191.4,191.78,46094.0,164.4261,164.7436,164.2545,164.5806,46094.0
2021-09-15 09:35:00,191.55,191.58,190.9,191.01,9192.0,164.3832,164.4089,163.8254,163.9198,9192.0
2021-09-15 09:40:00,191.0,191.76,190.85,191.66,10923.0,163.9112,164.5634,163.7825,164.4776,10923.0
2021-09-15 09:45:00,191.71,192.59,191.7,192.59,16428.0,164.5205,165.2757,164.5119,165.2757,16428.0
2021-09-15 09:50:00,192.67,192.69,192.28,192.63,9691.0,165.3443,165.3615,165.0097,165.31,9691.0
2021-09-15 09:55:00,192.67,192.89,192.63,192.72,11557.0,165.3443,165.5331,165.31,165.3873,11557.0
2021-09-15 10:00:00,192.81,193.45,192.81,193.17,19149.0,165.4645,166.0137,165.4645,165.7734,19149.0
2021-09-15 10:05:00,193.14,193.14,192.81,192.91,6607.0,165.7477,165.7477,165.4645,165.5503,6607.0
2021-09-15 10:10:00,192.88,193.0,192.31,192.4,8735.0,165.5246,165.6275,165.0354,165.1126,8735.0
2021-09-15 10:15:00,192.38,192.57,192.23,192.57,4940.0,165.0955,165.2585,164.9668,165.2585,4940.0
2021-09-15 10:20:00,192.65,192.71,192.26,192.28,3319.0,165.3272,165.3787,164.9925,165.0097,3319.0
2021-09-15 10:25:00,192.35,192.41,192.12,192.17,6083.0,165.0697,165.1212,164.8724,164.9153,6083.0
2021-09-15 10:30:00,192.17,192.4,192.17,192.36,5731.0,164.9153,165.1126,164.9153,165.0783,5731.0
2021-09-15 10:35:00,192.37,192.5,192.31,192.35,7045.0,165.0869,165.1985,165.0354,165.0697,7045.0
2021-09-15 10:40:00,192.37,192.53,192.23,192.23,3830.0,165.0869,165.2242,164.9668,164.9668,3830.0
2021-09-15 10:45:00,192.27,192.45,192.18,192.44,8178.0,165.0011,165.1555,164.9238,165.147,8178.0
2021-09-15 10:50:00,192.53,192.79,192.49,192.73,9745.0,165.2242,165.4473,165.1899,165.3958,9745.0
2021-09-15 10:55:00,192.74,192.84,192.6,192.83,6470.0,165.4044,165.4902,165.2843,165.4817,6470.0
2021-09-15 11:00:00,192.86,193.0,192.85,192.96,12900.0,165.5074,165.6275,165.4988,165.5932,12900.0
2021-09-15 11:05:00,192.97,193.17,192.88,192.96,6186.0,165.6018,165.7734,165.5246,165.5932,6186.0
2021-09-15 11:10:00,192.98,192.98,192.73,192.73,6953.0,165.6104,165.6104,165.3958,165.3958,6953.0
2021-09-15 11:15:00,192.72,192.83,192.64,192.64,6540.0,165.3873,165.4817,165.3186,165.3186,6540.0
2021-09-15 11:20:00,192.67,192.92,192.66,192.81,10281.0,165.3443,165.5589,165.3358,165.4645,10281.0
2021-09-15 11:25:00,192.82,193.02,192.77,192.98,3087.0,165.4731,165.6447,165.4302,165.6104,3087.0
2021-09-15 11:30:00,192.98,193.01,192.85,192.89,5810.0,165.6104,165.6361,165.4988,165.5331,5810.0
2021-09-15 11:35:00,192.93,193.14,192.74,193.08,8311.0,165.5675,165.7477,165.4044,165.6962,8311.0
2021-09-15 11:40:00,193.01,193.05,192.96,193.03,2215.0,165.6361,165.6705,165.5932,165.6533,2215.0
2021-09-15 11:45:00,192.99,193.01,192.85,192.95,1631.0,165.619,165.6361,165.4988,165.5846,1631.0
2021-09-15 11:50:00,193.03,193.07,192.93,192.95,3948.0,165.6533,165.6876,165.5675,165.5846,3948.0
2021-09-15 11:55:00,192.96,193.3,192.93,193.3,17957.0,165.5932,165.885,165.5675,165.885,17957.0
2021-09-15 12:00:00,193.26,193.27,193.02,193.17,7547.0,165.8507,165.8593,165.6447,165.7734,7547.0
2021-09-15 12:05:00,193.08,193.2,192.99,192.99,5271.0,165.6962,165.7992,165.619,165.619,5271.0
2021-09-15 12:10:00,193.0,193.02,192.82,192.83,4287.0,165.6275,165.6447,165.4731,165.4817,4287.0
2021-09-15 12:15:00,192.9,193.0,192.82,193.0,6930.0,165.5417,165.6275,165.4731,165.6275,6930.0
2021-09-15 12:20:00,193.03,193.06,192.92,193.06,4703.0,165.6533,165.679,165.5589,165.679,4703.0
2021-09-15 12:25:00,193.12,193.15,193.03,193.03,7114.0,165.7305,165.7563,165.6533,165.6533,7114.0
2021-09-15 12:30:00,193.05,193.12,192.94,192.94,4690.0,165.6705,165.7305,165.5761,165.5761,4690.0
2021-09-15 12:35:00,192.97,193.06,192.87,192.9,4262.0,165.6018,165.679,165.516,165.5417,4262.0
2021-09-15 12:40:00,192.96,193.27,192.96,193.26,10723.0,165.5932,165.8593,165.5932,165.8507,10723.0
2021-09-15 12:45:00,193.16,193.18,193.06,193.12,5562.0,165.7649,165.782,165.679,165.7305,5562.0
2021-09-15 12:50:00,193.12,193.14,192.89,192.96,3646.0,165.7305,165.7477,165.5331,165.5932,3646.0
2021-09-15 12:55:00,193.0,193.1,192.97,193.05,6669.0,165.6275,165.7134,165.6018,165.6705,6669.0
2021-09-15 13:00:00,193.06,193.26,193.01,193.18,6297.0,165.679,165.8507,165.6361,165.782,6297.0
2021-09-15 13:05:00,193.25,193.46,193.19,193.36,16385.0,165.8421,166.0223,165.7906,165.9365,16385.0
2021-09-15 13:10:00,193.36,193.5,193.35,193.49,8586.0,165.9365,166.0566,165.9279,166.048,8586.0
2021-09-15 13:15:00,193.46,193.56,193.44,193.53,5723.0,166.0223,166.1081,166.0051,166.0824,5723.0
2021-09-15 13:20:00,193.53,193.58,193.47,193.57,7889.0,166.0824,166.1253,166.0309,166.1167,7889.0
2021-09-15 13:25:00,193.53,193.67,193.47,193.65,8376.0,166.0824,166.2025,166.0309,166.1854,8376.0
2021-09-15 13:30:00,193.68,193.77,193.62,193.77,7651.0,166.2111,166.2883,166.1596,166.2883,7651.0
2021-09-15 13:35:00,193.74,193.74,193.53,193.59,5722.0,166.2626,166.2626,166.0824,166.1339,5722.0
2021-09-15 13:40:00,193.52,193.66,193.52,193.62,3816.0,166.0738,166.1939,166.0738,166.1596,3816.0
2021-09-15 13:45:00,193.62,193.68,193.45,193.45,5666.0,166.1596,166.2111,166.0137,166.0137,5666.0
2021-09-15 13:50:00,193.44,193.45,193.38,193.43,4557.0,166.0051,166.0137,165.9537,165.9966,4557.0
2021-09-15 13:55:00,193.4,193.4,193.25,193.26,4858.0,165.9708,165.9708,165.8421,165.8507,4858.0
2021-09-15 14:00:00,193.31,193.31,193.18,193.22,6013.0,165.8936,165.8936,165.782,165.8163,6013.0
2021-09-15 14:05:00,193.24,193.3,193.19,193.28,3451.0,165.8335,165.885,165.7906,165.8678,3451.0
2021-09-15 14:10:00,193.31,193.38,193.18,193.28,8123.0,165.8936,165.9537,165.782,165.8678,8123.0
2021-09-15 14:15:00,193.27,193.37,193.22,193.27,5769.0,165.8593,165.9451,165.8163,165.8593,5769.0
2021-09-15 14:20:00,193.29,193.37,193.22,193.23,5658.0,165.8764,165.9451,165.8163,165.8249,5658.0
2021-09-15 14:25:00,193.25,193.33,193.13,193.18,5435.0,165.8421,165.9107,165.7391,165.782,5435.0
2021-09-15 14:30:00,193.25,193.28,193.11,193.2,7684.0,165.8421,165.8678,165.7219,165.7992,7684.0
2021-09-15 14:35:00,193.19,193.34,193.19,193.3,3399.0,165.7906,165.9193,165.7906,165.885,3399.0
2021-09-15 14:40:00,193.3,193.3,193.19,193.24,4432.0,165.885,165.885,165.7906,165.8335,4432.0
2021-09-15 14:45:00,193.23,193.37,193.23,193.36,4959.0,165.8249,165.9451,165.8249,165.9365,4959.0
2021-09-15 14:50:00,193.37,193.42,193.33,193.34,7605.0,165.9451,165.988,165.9107,165.9193,7605.0
2021-09-15 14:55:00,193.35,193.37,193.26,193.31,4807.0,165.9279,165.9451,165.8507,165.8936,4807.0
2021-09-15 15:00:00,193.26,193.27,193.16,193.21,8212.0,165.8507,165.8593,165.7649,165.8078,8212.0
2021-09-15 15:05:00,193.22,193.25,192.96,193.07,5913.0,165.8163,165.8421,165.5932,165.6876,5913.0
2021-09-15 15:10:00,193.16,193.38,193.13,193.34,9065.0,165.7649,165.9537,165.7391,165.9193,9065.0
2021-09-15 15:15:00,193.33,193.5,193.3,193.39,13187.0,165.9107,166.0566,165.885,165.9622,13187.0
2021-09-15 15:20:00,193.4,193.45,193.26,193.33,15430.0,165.9708,166.0137,165.8507,165.9107,15430.0
2021-09-15 15:25:00,193.32,193.55,193.32,193.51,21486.0,165.9022,166.0995,165.9022,166.0652,21486.0
2021-09-15 15:30:00,193.54,193.7,193.53,193.68,11823.0,166.091,166.2283,166.0824,166.2111,11823.0
2021-09-15 15:35:00,193.68,193.74,193.62,193.69,13917.0,166.2111,166.2626,166.1596,166.2197,13917.0
2021-09-15 15:40:00,193.7,193.82,193.55,193.78,28942.0,166.2283,166.3312,166.0995,166.2969,28942.0
2021-09-15 15:45:00,193.8,193.83,193.55,193.56,30081.0,166.3141,166.3398,166.0995,166.1081,30081.0
2021-09-15 15:50:00,193.37,193.59,193.16,193.2,34808.0,165.9451,166.1339,165.7649,165.7992,34808.0
2021-09-15 15:55:00,193.16,193.47,193.02,193.39,108384.0,165.7649,166.0309,165.6447,165.9622,108384.0
2021-09-16 09:30:00,193.36,193.8,193.02,193.35,37209.0,165.9365,166.3141,165.6447,165.9279,37209.0
2021-09-16 09:35:00,193.35,194.09,193.35,193.84,5340.0,165.9279,166.563,165.9279,166.3484,5340.0
2021-09-16 09:40:00,193.86,193.96,193.73,193.73,9988.0,166.3656,166.4514,166.254,166.254,9988.0
2021-09-16 09:45:00,193.81,193.96,193.38,193.46,9111.0,166.3227,166.4514,165.9537,166.0223,9111.0
2021-09-16 09:50:00,193.44,193.6,193.33,193.4,7440.0,166.0051,166.1424,165.9107,165.9708,7440.0
2021-09-16 09:55:00,193.32,193.43,193.16,193.16,10357.0,165.9022,165.9966,165.7649,165.7649,10357.0
2021-09-16 10:00:00,193.07,193.07,192.55,192.56,11440.0,165.6876,165.6876,165.2414,165.2499,11440.0
2021-09-16 10:05:00,192.6,193.13,192.6,193.03,6469.0,165.2843,165.7391,165.2843,165.6533,6469.0
2021-09-16 10:10:00,193.01,193.05,192.78,192.85,9233.0,165.6361,165.6705,165.4387,165.4988,9233.0
2021-09-16 10:15:00,192.81,192.83,192.5,192.64,12428.0,165.4645,165.4817,165.1985,165.3186,12428.0
2021-09-16 10:20:00,192.62,192.62,192.29,192.37,9293.0,165.3014,165.3014,165.0182,165.0869,9293.0
2021-09-16 10:25:00,192.34,192.36,192.09,192.24,7697.0,165.0612,165.0783,164.8466,164.9753,7697.0
2021-09-16 10:30:00,192.19,192.21,191.98,192.18,7358.0,164.9324,164.9496,164.7522,164.9238,7358.0
2021-09-16 10:35:00,192.21,192.26,192.08,192.22,9635.0,164.9496,164.9925,164.838,164.9582,9635.0
2021-09-16 10:40:00,192.19,192.37,192.14,192.36,7702.0,164.9324,165.0869,164.8895,165.0783,7702.0
2021-09-16 10:45:00,192.31,192.55,192.22,192.24,25446.0,165.0354,165.2414,164.9582,164.9753,25446.0
2021-09-16 10:50:00,192.26,192.26,192.06,192.06,7225.0,164.9925,164.9925,164.8209,164.8209,7225.0
2021-09-16 10:55:00,192.07,192.23,192.0,192.17,6280.0,164.8294,164.9668,164.7694,164.9153,6280.0
2021-09-16 11:00:00,192.15,192.19,191.96,191.99,5354.0,164.8981,164.9324,164.735,164.7608,5354.0
2021-09-16 11:05:00,191.99,192.06,191.82,192.02,6730.0,164.7608,164.8209,164.6149,164.7865,6730.0
2021-09-16 11:10:00,191.96,191.98,191.85,191.89,4661.0,164.735,164.7522,164.6406,164.675,4661.0
2021-09-16 11:15:00,191.91,191.91,191.59,191.62,5978.0,164.6921,164.6921,164.4175,164.4433,5978.0
2021-09-16 11:20:00,191.64,191.81,191.63,191.81,3793.0,164.4604,164.6063,164.4518,164.6063,3793.0
2021-09-16 11:25:00,191.79,191.94,191.75,191.81,8117.0,164.5892,164.7179,164.5548,164.6063,8117.0
2021-09-16 11:30:00,191.78,192.02,191.76,191.86,8114.0,164.5806,164.7865,164.5634,164.6492,8114.0
2021-09-16 11:35:00,191.81,191.86,191.67,191.76,5212.0,164.6063,164.6492,164.4862,164.5634,5212.0
2021-09-16 11:40:00,191.76,191.76,191.6,191.6,4852.0,164.5634,164.5634,164.4261,164.4261,4852.0
2021-09-16 11:45:00,191.6,191.6,191.41,191.41,5498.0,164.4261,164.4261,164.263,164.263,5498.0
2021-09-16 11:50:00,191.41,191.65,191.4,191.65,5756.0,164.263,164.469,164.2545,164.469,5756.0
2021-09-16 11:55:00,191.59,191.76,191.54,191.74,4817.0,164.4175,164.5634,164.3746,164.5462,4817.0
2021-09-16 12:00:00,191.78,191.78,191.58,191.59,4369.0,164.5806,164.5806,164.4089,164.4175,4369.0
2021-09-16 12:05:00,191.56,191.72,191.51,191.7,5182.0,164.3918,164.5291,164.3489,164.5119,5182.0
2021-09-16 12:10:00,191.72,191.77,191.54,191.77,7733.0,164.5291,164.572,164.3746,164.572,7733.0
2021-09-16 12:15:00,191.74,191.97,191.71,191.94,7603.0,164.5462,164.7436,164.5205,164.7179,7603.0
2021-09-16 12:20:00,191.95,191.97,191.82,191.86,3528.0,164.7265,164.7436,164.6149,164.6492,3528.0
2021-09-16 12:25:00,191.88,191.88,191.75,191.8,3314.0,164.6664,164.6664,164.5548,164.5977,3314.0
2021-09-16 12:30:00,191.83,191.87,191.81,191.82,3103.0,164.6235,164.6578,164.6063,164.6149,3103.0
2021-09-16 12:35:00,191.85,191.93,191.8,191.89,7540.0,164.6406,164.7093,164.5977,164.675,7540.0
2021-09-16 12:40:00,191.89,191.95,191.86,191.92,5470.0,164.675,164.7265,164.6492,164.7007,5470.0
2021-09-16 12:45:00,191.96,192.1,191.96,192.05,5567.0,164.735,164.8552,164.735,164.8123,5567.0
2021-09-16 12:50:00,192.03,192.03,191.83,191.84,5449.0,164.7951,164.7951,164.6235,164.6321,5449.0
2021-09-16 12:55:00,191.84,191.94,191.82,191.93,3687.0,164.6321,164.7179,164.6149,164.7093,3687.0
2021-09-16 13:00:00,191.88,191.88,191.76,191.78,4571.0,164.6664,164.6664,164.5634,164.5806,4571.0
2021-09-16 13:05:00,191.77,191.81,191.66,191.79,4261.0,164.572,164.6063,164.4776,164.5892,4261.0
2021-09-16 13:10:00,191.8,191.83,191.73,191.78,3516.0,164.5977,164.6235,164.5377,164.5806,3516.0
2021-09-16 13:15:00,191.78,191.88,191.74,191.87,5349.0,164.5806,164.6664,164.5462,164.6578,5349.0
2021-09-16 13:20:00,191.89,191.96,191.83,191.88,4057.0,164.675,164.735,164.6235,164.6664,4057.0
2021-09-16 13:25:00,191.85,192.0,191.85,191.99,6482.0,164.6406,164.7694,164.6406,164.7608,6482.0
2021-09-16 13:30:00,191.98,192.02,191.96,191.98,4011.0,164.7522,164.7865,164.735,164.7522,4011.0
2021-09-16 13:35:00,191.96,191.96,191.76,191.81,5751.0,164.735,164.735,164.5634,164.6063,5751.0
2021-09-16 13:40:00,191.81,191.88,191.76,191.87,5955.0,164.6063,164.6664,164.5634,164.6578,5955.0
2021-09-16 13:45:00,191.9,191.99,191.83,191.92,3179.0,164.6836,164.7608,164.6235,164.7007,3179.0
2021-09-16 13:50:00,191.94,192.33,191.94,192.26,8939.0,164.7179,165.0526,164.7179,164.9925,8939.0
2021-09-16 13:55:00,192.37,192.45,192.34,192.41,7236.0,165.0869,165.1555,165.0612,165.1212,7236.0
2021-09-16 14:00:00,192.42,192.42,192.28,192.28,3461.0,165.1298,165.1298,165.0097,165.0097,3461.0
2021-09-16 14:05:00,192.28,192.43,192.22,192.4,6918.0,165.0097,165.1384,164.9582,165.1126,6918.0
2021-09-16 14:10:00,192.46,192.8,192.46,192.76,13245.0,165.1641,165.4559,165.1641,165.4216,13245.0
2021-09-16 14:15:00,192.79,192.91,192.72,192.91,9188.0,165.4473,165.5503,165.3873,165.5503,9188.0
2021-09-16 14:20:00,192.91,193.12,192.89,193.02,27694.0,165.5503,165.7305,165.5331,165.6447,27694.0
2021-09-16 14:25:00,193.0,193.1,192.78,192.81,17126.0,165.6275,165.7134,165.4387,165.4645,17126.0
2021-09-16 14:30:00,192.81,192.96,192.61,192.94,19810.0,165.4645,165.5932,165.2929,165.5761,19810.0
2021-09-16 14:35:00,192.91,193.07,192.88,193.06,6513.0,165.5503,165.6876,165.5246,165.679,6513.0
2021-09-16 14:40:00,193.07,193.24,193.07,193.12,8534.0,165.6876,165.8335,165.6876,165.7305,8534.0
2021-09-16 14:45:00,193.16,193.33,193.09,193.33,10030.0,165.7649,165.9107,165.7048,165.9107,10030.0
2021-09-16 14:50:00,193.28,193.53,193.27,193.53,11253.0,165.8678,166.0824,165.8593,166.0824,11253.0
2021-09-16 14:55:00,193.5,193.73,193.5,193.65,9778.0,166.0566,166.254,166.0566,166.1854,9778.0
2021-09-16 15:00:00,193.63,193.86,193.56,193.79,13838.0,166.1682,166.3656,166.1081,166.3055,13838.0
2021-09-16 15:05:00,193.82,194.13,193.82,194.02,23739.0,166.3312,166.5973,166.3312,166.5029,23739.0
2021-09-16 15:10:00,194.02,194.21,193.96,194.03,17962.0,166.5029,166.6659,166.4514,166.5115,17962.0
2021-09-16 15:15:00,194.01,194.02,193.75,193.96,17050.0,166.4943,166.5029,166.2712,166.4514,17050.0
2021-09-16 15:20:00,193.93,194.02,193.73,193.88,26163.0,166.4256,166.5029,166.254,166.3827,26163.0
2021-09-16 15:25:00,193.88,193.91,193.68,193.72,24676.0,166.3827,166.4085,166.2111,166.2454,24676.0
2021-09-16 15:30:00,193.68,193.71,193.43,193.44,14154.0,166.2111,166.2368,165.9966,166.0051,14154.0
2021-09-16 15:35:00,193.42,193.48,193.12,193.26,18828.0,165.988,166.0395,165.7305,165.8507,18828.0
2021-09-16 15:40:00,193.28,193.28,193.13,193.13,14586.0,165.8678,165.8678,165.7391,165.7391,14586.0
2021-09-16 15:45:00,193.17,193.17,192.91,192.92,16649.0,165.7734,165.7734,165.5503,165.5589,16649.0
2021-09-16 15:50:00,192.9,193.07,192.77,192.86,35199.0,165.5417,165.6876,165.4302,165.5074,35199.0
2021-09-16 15:55:00,192.86,193.09,192.77,193.03,83097.0,165.5074,165.7048,165.4302,165.6533,83097.0
2021-09-17 09:30:00,192.56,196.25,192.56,193.6,714740.0,165.2499,168.4166,165.2499,166.1424,714740.0
2021-09-17 09:35:00,193.61,194.11,192.87,193.0,18638.0,166.151,166.5801,165.516,165.6275,18638.0
2021-09-17 09:40:00,193.11,193.41,192.62,192.62,7792.0,165.7219,165.9794,165.3014,165.3014,7792.0
2021-09-17 09:45:00,192.62,192.9,192.38,192.42,12226.0,165.3014,165.5417,165.0955,165.1298,12226.0
2021-09-17 09:50:00,192.41,192.5,191.92,191.92,17659.0,165.1212,165.1985,164.7007,164.7007,17659.0
2021-09-17 09:55:00,192.05,192.47,192.05,192.47,16756.0,164.8123,165.1727,164.8123,165.1727,16756.0
2021-09-17 10:00:00,192.63,192.7,191.98,191.99,7456.0,165.31,165.3701,164.7522,164.7608,7456.0
2021-09-17 10:05:00,191.96,192.11,191.7,191.7,5754.0,164.735,164.8638,164.5119,164.5119,5754.0
2021-09-17 10:10:00,191.75,191.77,191.33,191.46,13600.0,164.5548,164.572,164.1944,164.306,13600.0
2021-09-17 10:15:00,191.45,191.66,191.33,191.48,8077.0,164.2974,164.4776,164.1944,164.3231,8077.0
2021-09-17 10:20:00,191.48,191.68,191.47,191.58,7533.0,164.3231,164.4948,164.3145,164.4089,7533.0
2021-09-17 10:25:00,191.64,191.65,191.45,191.46,7207.0,164.4604,164.469,164.2974,164.306,7207.0
2021-09-17 10:30:00,191.47,191.71,191.32,191.64,7270.0,164.3145,164.5205,164.1858,164.4604,7270.0
2021-09-17 10:35:00,191.64,191.71,191.31,191.54,11925.0,164.4604,164.5205,164.1772,164.3746,11925.0
2021-09-17 10:40:00,191.5,191.5,191.18,191.18,12443.0,164.3403,164.3403,164.0657,164.0657,12443.0
2021-09-17 10:45:00,191.15,191.27,190.94,191.2,15098.0,164.0399,164.1429,163.8597,164.0828,15098.0
2021-09-17 10:50:00,191.17,191.42,191.1,191.41,9928.0,164.0571,164.2716,163.997,164.263,9928.0
2021-09-17 10:55:00,191.38,191.51,191.28,191.45,44244.0,164.2373,164.3489,164.1515,164.2974,44244.0
2021-09-17 11:00:00,191.44,191.6,191.08,191.2,20203.0,164.2888,164.4261,163.9799,164.0828,20203.0
2021-09-17 11:05:00,191.16,191.16,190.88,190.95,20021.0,164.0485,164.0485,163.8082,163.8683,20021.0
2021-09-17 11:10:00,190.99,191.43,190.94,191.43,17096.0,163.9026,164.2802,163.8597,164.2802,17096.0
2021-09-17 11:15:00,191.38,191.46,191.21,191.26,9010.0,164.2373,164.306,164.0914,164.1343,9010.0
2021-09-17 11:20:00,191.25,191.57,191.19,191.42,11904.0,164.1257,164.4004,164.0743,164.2716,11904.0
2021-09-17 11:25:00,191.38,191.44,191.14,191.2,7184.0,164.2373,164.2888,164.0313,164.0828,7184.0
2021-09-17 11:30:00,191.19,191.22,190.77,191.21,14925.0,164.0743,164.1,163.7138,164.0914,14925.0
2021-09-17 11:35:00,191.18,191.24,190.98,191.21,7896.0,164.0657,164.1172,163.894,164.0914,7896.0
2021-09-17 11:40:00,191.25,191.39,191.02,191.02,7745.0,164.1257,164.2459,163.9284,163.9284,7745.0
2021-09-17 11:45:00,190.99,191.18,190.97,191.02,10336.0,163.9026,164.0657,163.8855,163.9284,10336.0
2021-09-17 11:50:00,190.99,191.06,190.85,191.0,8014.0,163.9026,163.9627,163.7825,163.9112,8014.0
2021-09-17 11:55:00,190.96,191.35,190.92,191.32,8729.0,163.8769,164.2116,163.8425,164.1858,8729.0
2021-09-17 12:00:00,191.32,191.5,191.3,191.4,11150.0,164.1858,164.3403,164.1686,164.2545,11150.0
2021-09-17 12:05:00,191.38,191.5,191.28,191.4,11581.0,164.2373,164.3403,164.1515,164.2545,11581.0
2021-09-17 12:10:00,191.4,191.46,191.13,191.14,5364.0,164.2545,164.306,164.0228,164.0313,5364.0
2021-09-17 12:15:00,191.15,191.21,191.1,191.19,7084.0,164.0399,164.0914,163.997,164.0743,7084.0
2021-09-17 12:20:00,191.15,191.61,191.15,191.57,6461.0,164.0399,164.4347,164.0399,164.4004,6461.0
2021-09-17 12:25:00,191.57,191.65,191.54,191.61,5278.0,164.4004,164.469,164.3746,164.4347,5278.0
2021-09-17 12:30:00,191.61,191.92,191.61,191.87,3879.0,164.4347,164.7007,164.4347,164.6578,3879.0
2021-09-17 12:35:00,191.92,192.0,191.88,191.95,8156.0,164.7007,164.7694,164.6664,164.7265,8156.0
2021-09-17 12:40:00,192.03,192.03,191.77,191.77,3965.0,164.7951,164.7951,164.572,164.572,3965.0
2021-09-17 12:45:00,191.81,191.84,191.69,191.69,4050.0,164.6063,164.6321,164.5033,164.5033,4050.0
2021-09-17 12:50:00,191.72,191.84,191.7,191.73,4896.0,164.5291,164.6321,164.5119,164.5377,4896.0
2021-09-17 12:55:00,191.81,191.81,191.61,191.66,3528.0,164.6063,164.6063,164.4347,164.4776,3528.0
2021-09-17 13:00:00,191.64,191.69,191.54,191.63,4018.0,164.4604,164.5033,164.3746,164.4518,4018.0
2021-09-17 13:05:00,191.6,191.66,191.5,191.51,3759.0,164.4261,164.4776,164.3403,164.3489,3759.0
2021-09-17 13:10:00,191.53,191.61,191.52,191.53,2115.0,164.366,164.4347,164.3574,164.366,2115.0
2021-09-17 13:15:00,191.49,191.51,191.37,191.42,4282.0,164.3317,164.3489,164.2287,164.2716,4282.0
2021-09-17 13:20:00,191.39,191.47,191.28,191.37,4090.0,164.2459,164.3145,164.1515,164.2287,4090.0
2021-09-17 13:25:00,191.32,191.58,191.3,191.54,7965.0,164.1858,164.4089,164.1686,164.3746,7965.0
2021-09-17 13:30:00,191.53,191.63,191.43,191.6,6617.0,164.366,164.4518,164.2802,164.4261,6617.0
2021-09-17 13:35:00,191.57,191.74,191.54,191.72,6604.0,164.4004,164.5462,164.3746,164.5291,6604.0
2021-09-17 13:40:00,191.74,191.74,191.59,191.6,6811.0,164.5462,164.5462,164.4175,164.4261,6811.0
2021-09-17 13:45:00,191.62,191.62,191.35,191.35,5492.0,164.4433,164.4433,164.2116,164.2116,5492.0
2021-09-17 13:50:00,191.31,191.47,191.24,191.46,4734.0,164.1772,164.3145,164.1172,164.306,4734.0
2021-09-17 13:55:00,191.43,191.51,191.42,191.46,2708.0,164.2802,164.3489,164.2716,164.306,2708.0
2021-09-17 14:00:00,191.41,191.63,191.41,191.45,4141.0,164.263,164.4518,164.263,164.2974,4141.0
2021-09-17 14:05:00,191.47,191.6,191.4,191.55,5024.0,164.3145,164.4261,164.2545,164.3832,5024.0
2021-09-17 14:10:00,191.59,191.62,191.36,191.36,6952.0,164.4175,164.4433,164.2201,164.2201,6952.0
2021-09-17 14:15:00,191.38,191.45,191.26,191.28,8391.0,164.2373,164.2974,164.1343,164.1515,8391.0
2021-09-17 14:20:00,191.37,191.52,191.35,191.52,4321.0,164.2287,164.3574,164.2116,164.3574,4321.0
2021-09-17 14:25:00,191.51,191.54,191.39,191.39,7685.0,164.3489,164.3746,164.2459,164.2459,7685.0
2021-09-17 14:30:00,191.36,191.6,191.33,191.59,6314.0,164.2201,164.4261,164.1944,164.4175,6314.0
2021-09-17 14:35:00,191.54,191.64,191.4,191.5,12171.0,164.3746,164.4604,164.2545,164.3403,12171.0
2021-09-17 14:40:00,191.5,191.64,191.49,191.61,3965.0,164.3403,164.4604,164.3317,164.4347,3965.0
2021-09-17 14:45:00,191.61,191.65,191.48,191.64,8169.0,164.4347,164.469,164.3231,164.4604,8169.0
2021-09-17 14:50:00,191.64,191.68,191.51,191.51,13170.0,164.4604,164.4948,164.3489,164.3489,13170.0
2021-09-17 14:55:00,191.55,191.69,191.46,191.46,5774.0,164.3832,164.5033,164.306,164.306,5774.0
2021-09-17 15:00:00,191.49,191.56,191.41,191.55,6561.0,164.3317,164.3918,164.263,164.3832,6561.0
2021-09-17 15:05:00,191.51,191.51,191.26,191.29,8809.0,164.3489,164.3489,164.1343,164.1601,8809.0
2021-09-17 15:10:00,191.28,191.37,191.14,191.17,11763.0,164.1515,164.2287,164.0313,164.0571,11763.0
2021-09-17 15:15:00,191.16,191.32,191.12,191.3,11912.0,164.0485,164.1858,164.0142,164.1686,11912.0
2021-09-17 15:20:00,191.3,191.44,191.26,191.44,12080.0,164.1686,164.2888,164.1343,164.2888,12080.0
2021-09-17 15:25:00,191.41,191.41,191.26,191.38,15517.0,164.263,164.263,164.1343,164.2373,15517.0
2021-09-17 15:30:00,191.37,191.41,190.91,191.03,28878.0,164.2287,164.263,163.834,163.9369,28878.0
2021-09-17 15:35:00,191.03,191.07,190.71,190.72,44222.0,163.9369,163.9713,163.6623,163.6709,44222.0
2021-09-17 15:40:00,190.7,190.82,190.53,190.64,61497.0,163.6537,163.7567,163.5079,163.6023,61497.0
2021-09-17 15:45:00,190.67,190.72,190.26,190.33,88839.0,163.628,163.6709,163.2761,163.3362,88839.0
2021-09-17 15:50:00,190.23,190.3,189.67,189.86,121411.0,163.2504,163.3105,162.7698,162.9329,121411.0
2021-09-17 15:55:00,189.84,190.33,189.74,190.02,210461.0,162.9157,163.3362,162.8299,163.0702,210461.0
2021-09-20 09:30:00,188.35,188.49,186.82,187.76,81314.0,161.637,161.7572,160.324,161.1307,81314.0
2021-09-20 09:35:00,187.85,188.87,187.8,188.64,29235.0,161.2079,162.0833,161.165,161.8859,29235.0
2021-09-20 09:40:00,188.58,188.99,188.47,188.68,11330.0,161.8344,162.1863,161.74,161.9202,11330.0
2021-09-20 09:45:00,188.65,189.34,188.5,188.63,18774.0,161.8945,162.4866,161.7658,161.8773,18774.0
2021-09-20 09:50:00,188.63,188.71,188.35,188.69,9809.0,161.8773,161.946,161.637,161.9288,9809.0
2021-09-20 09:55:00,188.65,188.75,188.42,188.59,13038.0,161.8945,161.9803,161.6971,161.843,13038.0
2021-09-20 10:00:00,188.6,188.68,188.14,188.46,16087.0,161.8516,161.9202,161.4568,161.7314,16087.0
2021-09-20 10:05:00,188.45,188.75,188.14,188.18,14336.0,161.7229,161.9803,161.4568,161.4911,14336.0
2021-09-20 10:10:00,188.2,188.22,187.9,187.99,13132.0,161.5083,161.5255,161.2509,161.3281,13132.0
2021-09-20 10:15:00,187.95,187.96,187.53,187.65,17708.0,161.2938,161.3023,160.9333,161.0363,17708.0
2021-09-20 10:20:00,187.67,188.21,187.67,188.12,7628.0,161.0535,161.5169,161.0535,161.4397,7628.0
2021-09-20 10:25:00,188.17,188.35,187.85,188.33,12188.0,161.4826,161.637,161.2079,161.6199,12188.0
2021-09-20 10:30:00,188.26,188.69,188.26,188.51,9026.0,161.5598,161.9288,161.5598,161.7743,9026.0
2021-09-20 10:35:00,188.46,188.95,188.46,188.9,9328.0,161.7314,162.1519,161.7314,162.109,9328.0
2021-09-20 10:40:00,188.94,188.97,188.56,188.61,7087.0,162.1434,162.1691,161.8173,161.8602,7087.0
2021-09-20 10:45:00,188.53,188.68,188.27,188.27,8273.0,161.7915,161.9202,161.5684,161.5684,8273.0
2021-09-20 10:50:00,188.21,188.53,188.1,188.48,10435.0,161.5169,161.7915,161.4225,161.7486,10435.0
2021-09-20 10:55:00,188.43,188.43,188.12,188.18,6761.0,161.7057,161.7057,161.4397,161.4911,6761.0
2021-09-20 11:00:00,188.12,188.28,187.85,188.25,7253.0,161.4397,161.577,161.2079,161.5512,7253.0
2021-09-20 11:05:00,188.29,188.42,188.21,188.31,7414.0,161.5855,161.6971,161.5169,161.6027,7414.0
2021-09-20 11:10:00,188.22,188.44,188.1,188.36,7444.0,161.5255,161.7143,161.4225,161.6456,7444.0
2021-09-20 11:15:00,188.33,188.4,188.09,188.4,7855.0,161.6199,161.6799,161.4139,161.6799,7855.0
2021-09-20 11:20:00,188.39,188.61,188.16,188.17,13005.0,161.6714,161.8602,161.474,161.4826,13005.0
2021-09-20 11:25:00,188.2,188.49,188.15,188.49,13070.0,161.5083,161.7572,161.4654,161.7572,13070.0
2021-09-20 11:30:00,188.53,188.78,188.32,188.75,42093.0,161.7915,162.0061,161.6113,161.9803,42093.0
2021-09-20 11:35:00,188.75,188.89,188.73,188.82,14930.0,161.9803,162.1005,161.9631,162.0404,14930.0
2021-09-20 11:40:00,188.85,188.9,188.51,188.59,10278.0,162.0661,162.109,161.7743,161.843,10278.0
2021-09-20 11:45:00,188.59,188.68,188.33,188.43,12683.0,161.843,161.9202,161.6199,161.7057,12683.0
2021-09-20 11:50:00,188.44,188.46,188.24,188.26,10682.0,161.7143,161.7314,161.5426,161.5598,10682.0
2021-09-20 11:55:00,188.28,188.3,187.99,188.04,7112.0,161.577,161.5941,161.3281,161.371,7112.0
2021-09-20 12:00:00,188.07,188.18,187.97,187.98,8563.0,161.3967,161.4911,161.3109,161.3195,8563.0
2021-09-20 12:05:00,188.02,188.06,187.9,188.01,7966.0,161.3538,161.3882,161.2509,161.3453,7966.0
2021-09-20 12:10:00,187.97,188.53,187.97,188.49,8058.0,161.3109,161.7915,161.3109,161.7572,8058.0
2021-09-20 12:15:00,188.5,188.64,188.46,188.5,10702.0,161.7658,161.8859,161.7314,161.7658,10702.0
2021-09-20 12:20:00,188.44,188.5,188.16,188.25,11544.0,161.7143,161.7658,161.474,161.5512,11544.0
2021-09-20 12:25:00,188.28,188.54,188.28,188.44,8125.0,161.577,161.8001,161.577,161.7143,8125.0
2021-09-20 12:30:00,188.4,188.59,188.3,188.47,7831.0,161.6799,161.843,161.5941,161.74,7831.0
2021-09-20 12:35:00,188.47,188.55,188.4,188.4,8184.0,161.74,161.8087,161.6799,161.6799,8184.0
2021-09-20 12:40:00,188.42,188.59,188.28,188.32,8342.0,161.6971,161.843,161.577,161.6113,8342.0
2021-09-20 12:45:00,188.34,188.47,188.3,188.38,19574.0,161.6285,161.74,161.5941,161.6628,19574.0
2021-09-20 12:50:00,188.28,188.35,188.17,188.32,4352.0,161.577,161.637,161.4826,161.6113,4352.0
2021-09-20 12:55:00,188.31,188.4,188.07,188.08,11438.0,161.6027,161.6799,161.3967,161.4053,11438.0
2021-09-20 13:00:00,188.11,188.15,187.87,187.97,17537.0,161.4311,161.4654,161.2251,161.3109,17537.0
2021-09-20 13:05:00,188.03,188.11,187.9,188.08,7368.0,161.3624,161.4311,161.2509,161.4053,7368.0
2021-09-20 13:10:00,188.1,188.51,188.08,188.38,26231.0,161.4225,161.7743,161.4053,161.6628,26231.0
2021-09-20 13:15:00,188.4,188.4,188.18,188.35,6574.0,161.6799,161.6799,161.4911,161.637,6574.0
2021-09-20 13:20:00,188.35,188.41,188.28,188.31,4891.0,161.637,161.6885,161.577,161.6027,4891.0
2021-09-20 13:25:00,188.35,188.41,188.28,188.28,7109.0,161.637,161.6885,161.577,161.577,7109.0
2021-09-20 13:30:00,188.27,188.36,188.18,188.25,10529.0,161.5684,161.6456,161.4911,161.5512,10529.0
2021-09-20 13:35:00,188.29,188.55,188.28,188.55,8784.0,161.5855,161.8087,161.577,161.8087,8784.0
2021-09-20 13:40:00,188.52,188.74,188.44,188.55,28402.0,161.7829,161.9717,161.7143,161.8087,28402.0
2021-09-20 13:45:00,188.51,188.94,188.51,188.84,17737.0,161.7743,162.1434,161.7743,162.0575,17737.0
2021-09-20 13:50:00,188.84,188.95,188.75,188.83,7912.0,162.0575,162.1519,161.9803,162.049,7912.0
2021-09-20 13:55:00,188.84,188.96,188.71,188.81,9585.0,162.0575,162.1605,161.946,162.0318,9585.0
2021-09-20 14:00:00,188.81,188.9,188.55,188.62,7279.0,162.0318,162.109,161.8087,161.8687,7279.0
2021-09-20 14:05:00,188.57,188.66,188.34,188.36,12951.0,161.8258,161.9031,161.6285,161.6456,12951.0
2021-09-20 14:10:00,188.34,188.39,188.07,188.07,7319.0,161.6285,161.6714,161.3967,161.3967,7319.0
2021-09-20 14:15:00,188.1,188.17,188.04,188.07,9085.0,161.4225,161.4826,161.371,161.3967,9085.0
2021-09-20 14:20:00,188.09,188.17,187.88,187.89,7726.0,161.4139,161.4826,161.2337,161.2423,7726.0
2021-09-20 14:25:00,187.88,188.11,187.87,188.06,10645.0,161.2337,161.4311,161.2251,161.3882,10645.0
2021-09-20 14:30:00,188.08,188.14,187.85,187.9,14846.0,161.4053,161.4568,161.2079,161.2509,14846.0
2021-09-20 14:35:00,187.9,187.91,187.59,187.73,20626.0,161.2509,161.2594,160.9848,161.105,20626.0
2021-09-20 14:40:00,187.72,187.91,187.65,187.75,12890.0,161.0964,161.2594,161.0363,161.1221,12890.0
2021-09-20 14:45:00,187.72,188.01,187.71,187.75,8887.0,161.0964,161.3453,161.0878,161.1221,8887.0
2021-09-20 14:50:00,187.75,187.88,187.52,187.54,10885.0,161.1221,161.2337,160.9248,160.9419,10885.0
2021-09-20 14:55:00,187.54,187.65,187.28,187.47,22056.0,160.9419,161.0363,160.7188,160.8818,22056.0
2021-09-20 15:00:00,187.53,187.74,187.45,187.53,8870.0,160.9333,161.1136,160.8647,160.9333,8870.0
2021-09-20 15:05:00,187.53,187.56,187.15,187.26,15392.0,160.9333,160.9591,160.6072,160.7016,15392.0
2021-09-20 15:10:00,187.28,187.39,187.04,187.11,12856.0,160.7188,160.8132,160.5128,160.5729,12856.0
2021-09-20 15:15:00,187.29,187.29,186.97,187.14,12219.0,160.7274,160.7274,160.4528,160.5986,12219.0
2021-09-20 15:20:00,187.16,187.38,187.15,187.38,13434.0,160.6158,160.8046,160.6072,160.8046,13434.0
2021-09-20 15:25:00,187.43,187.91,187.42,187.91,12273.0,160.8475,161.2594,160.8389,161.2594,12273.0
2021-09-20 15:30:00,187.91,188.08,187.84,188.03,41033.0,161.2594,161.4053,161.1994,161.3624,41033.0
2021-09-20 15:35:00,188.01,188.41,187.94,188.08,20535.0,161.3453,161.6885,161.2852,161.4053,20535.0
2021-09-20 15:40:00,188.12,188.41,188.09,188.31,22714.0,161.4397,161.6885,161.4139,161.6027,22714.0
2021-09-20 15:45:00,188.36,188.74,188.36,188.61,18506.0,161.6456,161.9717,161.6456,161.8602,18506.0
2021-09-20 15:50:00,188.65,189.15,188.65,189.04,43470.0,161.8945,162.3236,161.8945,162.2292,43470.0
2021-09-20 15:55:00,188.99,189.58,188.97,189.36,132146.0,162.1863,162.6926,162.1691,162.5038,132146.0
2021-09-21 09:30:00,190.1,190.15,189.48,189.57,47410.0,163.1388,163.1817,162.6068,162.684,47410.0
2021-09-21 09:35:00,189.6,190.1,189.59,189.9,6035.0,162.7098,163.1388,162.7012,162.9672,6035.0
2021-09-21 09:40:00,189.78,189.83,189.51,189.72,10368.0,162.8642,162.9071,162.6325,162.8127,10368.0
2021-09-21 09:45:00,189.66,190.35,189.66,190.27,11798.0,162.7612,163.3534,162.7612,163.2847,11798.0
2021-09-21 09:50:00,190.16,190.2,189.6,189.64,17435.0,163.1903,163.2247,162.7098,162.7441,17435.0
2021-09-21 09:55:00,189.73,189.84,189.33,189.63,18080.0,162.8213,162.9157,162.478,162.7355,18080.0
2021-09-21 10:00:00,189.71,190.0,189.65,189.9,13511.0,162.8042,163.053,162.7527,162.9672,13511.0
2021-09-21 10:05:00,189.95,190.2,189.39,189.4,13082.0,163.0101,163.2247,162.5295,162.5381,13082.0
2021-09-21 10:10:00,189.38,189.7,189.31,189.7,21682.0,162.521,162.7956,162.4609,162.7956,21682.0
2021-09-21 10:15:00,189.67,189.94,189.55,189.59,12775.0,162.7698,163.0015,162.6668,162.7012,12775.0
2021-09-21 10:20:00,189.63,189.63,189.13,189.27,12113.0,162.7355,162.7355,162.3064,162.4266,12113.0
2021-09-21 10:25:00,189.28,189.47,189.14,189.46,11427.0,162.4351,162.5982,162.315,162.5896,11427.0
2021-09-21 10:30:00,189.51,189.71,189.17,189.19,14096.0,162.6325,162.8042,162.3407,162.3579,14096.0
2021-09-21 10:35:00,189.16,189.16,188.92,189.06,24093.0,162.3322,162.3322,162.1262,162.2463,24093.0
2021-09-21 10:40:00,189.03,189.03,188.41,188.43,25373.0,162.2206,162.2206,161.6885,161.7057,25373.0
2021-09-21 10:45:00,188.43,188.52,188.19,188.25,14816.0,161.7057,161.7829,161.4997,161.5512,14816.0
2021-09-21 10:50:00,188.3,188.42,188.12,188.42,11376.0,161.5941,161.6971,161.4397,161.6971,11376.0
2021-09-21 10:55:00,188.45,188.65,188.34,188.58,14080.0,161.7229,161.8945,161.6285,161.8344,14080.0
2021-09-21 11:00:00,188.58,188.67,188.39,188.67,19557.0,161.8344,161.9117,161.6714,161.9117,19557.0
2021-09-21 11:05:00,188.67,189.34,188.67,189.13,29336.0,161.9117,162.4866,161.9117,162.3064,29336.0
2021-09-21 11:10:00,189.13,189.21,188.84,188.84,14963.0,162.3064,162.3751,162.0575,162.0575,14963.0
2021-09-21 11:15:00,188.83,188.87,188.42,188.42,13044.0,162.049,162.0833,161.6971,161.6971,13044.0
2021-09-21 11:20:00,188.45,188.45,188.07,188.1,16046.0,161.7229,161.7229,161.3967,161.4225,16046.0
2021-09-21 11:25:00,188.12,188.15,188.01,188.11,8636.0,161.4397,161.4654,161.3453,161.4311,8636.0
2021-09-21 11:30:00,188.16,188.66,188.07,188.62,8836.0,161.474,161.9031,161.3967,161.8687,8836.0
2021-09-21 11:35:00,188.66,188.67,188.45,188.54,8389.0,161.9031,161.9117,161.7229,161.8001,8389.0
2021-09-21 11:40:00,188.55,188.63,188.49,188.52,10331.0,161.8087,161.8773,161.7572,161.7829,10331.0
2021-09-21 11:45:00,188.55,188.59,188.24,188.3,19297.0,161.8087,161.843,161.5426,161.5941,19297.0
2021-09-21 11:50:00,188.3,188.52,188.29,188.52,7957.0,161.5941,161.7829,161.5855,161.7829,7957.0
2021-09-21 11:55:00,188.51,188.65,188.46,188.52,5738.0,161.7743,161.8945,161.7314,161.7829,5738.0
2021-09-21 12:00:00,188.56,188.99,188.52,188.89,9009.0,161.8173,162.1863,161.7829,162.1005,9009.0
2021-09-21 12:05:00,188.85,189.0,188.73,189.0,9156.0,162.0661,162.1948,161.9631,162.1948,9156.0
2021-09-21 12:10:00,189.01,189.11,188.94,188.94,14737.0,162.2034,162.2892,162.1434,162.1434,14737.0
2021-09-21 12:15:00,188.91,188.94,188.8,188.81,8549.0,162.1176,162.1434,162.0232,162.0318,8549.0
2021-09-21 12:20:00,188.74,188.74,188.58,188.63,10392.0,161.9717,161.9717,161.8344,161.8773,10392.0
2021-09-21 12:25:00,188.64,188.66,188.48,188.49,14258.0,161.8859,161.9031,161.7486,161.7572,14258.0
2021-09-21 12:30:00,188.51,188.56,188.4,188.53,12307.0,161.7743,161.8173,161.6799,161.7915,12307.0
2021-09-21 12:35:00,188.48,188.87,188.48,188.79,27313.0,161.7486,162.0833,161.7486,162.0146,27313.0
2021-09-21 12:40:00,188.75,189.25,188.73,189.14,12119.0,161.9803,162.4094,161.9631,162.315,12119.0
2021-09-21 12:45:00,189.14,189.22,188.97,189.06,12062.0,162.315,162.3836,162.1691,162.2463,12062.0
2021-09-21 12:50:00,189.14,189.14,188.47,188.72,12795.0,162.315,162.315,161.74,161.9546,12795.0
2021-09-21 12:55:00,188.85,189.07,188.7,188.96,11415.0,162.0661,162.2549,161.9374,162.1605,11415.0
2021-09-21 13:00:00,188.96,189.18,188.78,188.84,18156.0,162.1605,162.3493,162.0061,162.0575,18156.0
2021-09-21 13:05:00,188.89,188.97,188.67,188.72,53779.0,162.1005,162.1691,161.9117,161.9546,53779.0
2021-09-21 13:10:00,188.64,188.77,188.58,188.68,7177.0,161.8859,161.9975,161.8344,161.9202,7177.0
2021-09-21 13:15:00,188.66,188.78,188.57,188.74,4116.0,161.9031,162.0061,161.8258,161.9717,4116.0
2021-09-21 13:20:00,188.72,188.78,188.53,188.53,6302.0,161.9546,162.0061,161.7915,161.7915,6302.0
2021-09-21 13:25:00,188.55,188.59,188.37,188.39,7004.0,161.8087,161.843,161.6542,161.6714,7004.0
2021-09-21 13:30:00,188.41,188.49,188.32,188.35,7771.0,161.6885,161.7572,161.6113,161.637,7771.0
2021-09-21 13:35:00,188.39,188.49,188.28,188.47,6868.0,161.6714,161.7572,161.577,161.74,6868.0
2021-09-21 13:40:00,188.5,188.56,188.36,188.45,4179.0,161.7658,161.8173,161.6456,161.7229,4179.0
2021-09-21 13:45:00,188.41,188.6,188.34,188.53,5122.0,161.6885,161.8516,161.6285,161.7915,5122.0
2021-09-21 13:50:00,188.5,188.53,188.18,188.27,8820.0,161.7658,161.7915,161.4911,161.5684,8820.0
2021-09-21 13:55:00,188.36,188.52,188.29,188.47,18761.0,161.6456,161.7829,161.5855,161.74,18761.0
2021-09-21 14:00:00,188.52,188.78,188.52,188.69,20152.0,161.7829,162.0061,161.7829,161.9288,20152.0
2021-09-21 14:05:00,188.7,188.84,188.65,188.81,8760.0,161.9374,162.0575,161.8945,162.0318,8760.0
2021-09-21 14:10:00,188.77,188.92,188.75,188.91,4483.0,161.9975,162.1262,161.9803,162.1176,4483.0
2021-09-21 14:15:00,188.89,188.9,188.77,188.82,5210.0,162.1005,162.109,161.9975,162.0404,5210.0
2021-09-21 14:20:00,188.81,188.9,188.72,188.72,10622.0,162.0318,162.109,161.9546,161.9546,10622.0
2021-09-21 14:25:00,188.77,188.84,188.63,188.66,6789.0,161.9975,162.0575,161.8773,161.9031,6789.0
2021-09-21 14:30:00,188.67,188.91,188.66,188.84,7378.0,161.9117,162.1176,161.9031,162.0575,7378.0
2021-09-21 14:35:00,188.88,188.93,188.75,188.77,3996.0,162.0919,162.1348,161.9803,161.9975,3996.0
2021-09-21 14:40:00,188.72,188.92,188.72,188.92,5347.0,161.9546,162.1262,161.9546,162.1262,5347.0
2021-09-21 14:45:00,188.92,189.06,188.8,188.98,11752.0,162.1262,162.2463,162.0232,162.1777,11752.0
2021-09-21 14:50:00,189.02,189.55,189.01,189.35,12248.0,162.212,162.6668,162.2034,162.4952,12248.0
2021-09-21 14:55:00,189.35,189.5,189.3,189.42,21682.0,162.4952,162.6239,162.4523,162.5553,21682.0
2021-09-21 15:00:00,189.44,189.72,189.43,189.72,15242.0,162.5724,162.8127,162.5639,162.8127,15242.0
2021-09-21 15:05:00,189.74,189.92,189.71,189.78,15539.0,162.8299,162.9844,162.8042,162.8642,15539.0
2021-09-21 15:10:00,189.79,189.79,189.54,189.75,12168.0,162.8728,162.8728,162.6583,162.8385,12168.0
2021-09-21 15:15:00,189.78,189.88,189.64,189.64,13563.0,162.8642,162.95,162.7441,162.7441,13563.0
2021-09-21 15:20:00,189.68,189.9,189.67,189.9,15597.0,162.7784,162.9672,162.7698,162.9672,15597.0
2021-09-21 15:25:00,189.92,190.25,189.91,190.22,20442.0,162.9844,163.2676,162.9758,163.2418,20442.0
2021-09-21 15:30:00,190.24,190.67,190.24,190.6,42691.0,163.259,163.628,163.259,163.5679,42691.0
2021-09-21 15:35:00,190.6,190.72,190.15,190.17,21198.0,163.5679,163.6709,163.1817,163.1989,21198.0
2021-09-21 15:40:00,190.18,190.52,190.15,190.39,27554.0,163.2075,163.4993,163.1817,163.3877,27554.0
2021-09-21 15:45:00,190.34,190.38,189.88,189.93,27015.0,163.3448,163.3791,162.95,162.993,27015.0
2021-09-21 15:50:00,189.91,190.05,189.84,189.86,35989.0,162.9758,163.0959,162.9157,162.9329,35989.0
2021-09-21 15:55:00,189.86,190.06,189.69,189.74,104368.0,162.9329,163.1045,162.787,162.8299,104368.0
2021-09-22 09:30:00,183.85,184.59,182.12,184.14,337139.0,157.7753,158.4103,156.2906,158.0241,337139.0
2021-09-22 09:35:00,184.14,185.14,183.73,185.11,121975.0,158.0241,158.8823,157.6723,158.8566,121975.0
2021-09-22 09:40:00,185.05,186.29,185.01,186.09,83465.0,158.8051,159.8692,158.7707,159.6976,83465.0
2021-09-22 09:45:00,186.06,187.17,186.06,186.75,104954.0,159.6718,160.6244,159.6718,160.264,104954.0
2021-09-22 09:50:00,186.75,186.84,185.94,186.28,100643.0,160.264,160.3412,159.5688,159.8606,100643.0
2021-09-22 09:55:00,186.27,186.7,186.11,186.47,49287.0,159.852,160.221,159.7147,160.0237,49287.0
2021-09-22 10:00:00,186.53,186.66,186.0,186.27,96749.0,160.0752,160.1867,159.6203,159.852,96749.0
2021-09-22 10:05:00,186.19,186.56,186.17,186.17,22979.0,159.7834,160.1009,159.7662,159.7662,22979.0
2021-09-22 10:10:00,186.22,186.57,186.11,186.18,31602.0,159.8091,160.1095,159.7147,159.7748,31602.0
2021-09-22 10:15:00,186.2,186.26,185.79,185.94,37293.0,159.792,159.8435,159.4401,159.5688,37293.0
2021-09-22 10:20:00,185.93,186.3,185.83,186.17,31284.0,159.5603,159.8778,159.4744,159.7662,31284.0
2021-09-22 10:25:00,186.13,186.16,185.87,185.88,22306.0,159.7319,159.7576,159.5088,159.5173,22306.0
2021-09-22 10:30:00,185.86,186.86,185.85,186.55,33626.0,159.5002,160.3584,159.4916,160.0923,33626.0
2021-09-22 10:35:00,186.56,186.68,186.27,186.48,26475.0,160.1009,160.2039,159.852,160.0323,26475.0
2021-09-22 10:40:00,186.52,186.72,186.25,186.34,17602.0,160.0666,160.2382,159.8349,159.9121,17602.0
2021-09-22 10:45:00,186.34,186.39,185.83,185.92,20809.0,159.9121,159.955,159.4744,159.5517,20809.0
2021-09-22 10:50:00,185.95,186.0,185.5,185.52,30054.0,159.5774,159.6203,159.1912,159.2084,30054.0
2021-09-22 10:55:00,185.47,185.71,185.27,185.53,76955.0,159.1655,159.3715,158.9939,159.217,76955.0
2021-09-22 11:00:00,185.54,185.83,185.19,185.19,33032.0,159.2256,159.4744,158.9252,158.9252,33032.0
2021-09-22 11:05:00,185.23,185.35,185.05,185.19,38461.0,158.9595,159.0625,158.8051,158.9252,38461.0
2021-09-22 11:10:00,185.16,185.34,185.04,185.13,24916.0,158.8995,159.0539,158.7965,158.8737,24916.0
2021-09-22 11:15:00,185.09,185.17,184.91,185.14,42855.0,158.8394,158.908,158.6849,158.8823,42855.0
2021-09-22 11:20:00,185.11,185.41,185.05,185.08,30756.0,158.8566,159.114,158.8051,158.8308,30756.0
2021-09-22 11:25:00,185.13,185.84,185.0,185.8,21499.0,158.8737,159.483,158.7622,159.4487,21499.0
2021-09-22 11:30:00,185.74,186.12,185.74,186.12,28664.0,159.3972,159.7233,159.3972,159.7233,28664.0
2021-09-22 11:35:00,186.11,186.29,186.02,186.29,10061.0,159.7147,159.8692,159.6375,159.8692,10061.0
2021-09-22 11:40:00,186.3,186.48,186.18,186.43,21007.0,159.8778,160.0323,159.7748,159.9893,21007.0
2021-09-22 11:45:00,186.44,186.52,185.97,186.35,42788.0,159.9979,160.0666,159.5946,159.9207,42788.0
2021-09-22 11:50:00,186.34,186.69,186.2,186.28,19949.0,159.9121,160.2125,159.792,159.8606,19949.0
2021-09-22 11:55:00,186.38,187.04,186.38,186.96,21230.0,159.9464,160.5128,159.9464,160.4442,21230.0
2021-09-22 12:00:00,186.92,187.11,186.79,186.91,19484.0,160.4098,160.5729,160.2983,160.4013,19484.0
2021-09-22 12:05:00,186.94,187.16,186.68,186.82,14829.0,160.427,160.6158,160.2039,160.324,14829.0
2021-09-22 12:10:00,186.76,186.86,186.44,186.44,14644.0,160.2725,160.3584,159.9979,159.9979,14644.0
2021-09-22 12:15:00,186.47,186.73,186.47,186.73,11954.0,160.0237,160.2468,160.0237,160.2468,11954.0
2021-09-22 12:20:00,186.69,187.12,186.69,187.12,12722.0,160.2125,160.5815,160.2125,160.5815,12722.0
2021-09-22 12:25:00,187.07,187.31,187.05,187.11,13599.0,160.5386,160.7445,160.5214,160.5729,13599.0
2021-09-22 12:30:00,187.12,187.18,186.87,186.89,23622.0,160.5815,160.633,160.3669,160.3841,23622.0
2021-09-22 12:35:00,186.88,186.95,186.44,186.44,38002.0,160.3755,160.4356,159.9979,159.9979,38002.0
2021-09-22 12:40:00,186.43,186.56,186.31,186.32,26807.0,159.9893,160.1009,159.8864,159.8949,26807.0
2021-09-22 12:45:00,186.34,186.4,186.2,186.29,12082.0,159.9121,159.9636,159.792,159.8692,12082.0
2021-09-22 12:50:00,186.29,186.33,185.9,186.02,31062.0,159.8692,159.9035,159.5345,159.6375,31062.0
2021-09-22 12:55:00,186.0,186.26,185.91,186.22,11945.0,159.6203,159.8435,159.5431,159.8091,11945.0
2021-09-22 13:00:00,186.23,186.29,185.8,185.8,14485.0,159.8177,159.8692,159.4487,159.4487,14485.0
2021-09-22 13:05:00,185.8,185.85,185.6,185.67,24744.0,159.4487,159.4916,159.2771,159.3371,24744.0
2021-09-22 13:10:00,185.66,185.69,185.3,185.3,17567.0,159.3285,159.3543,159.0196,159.0196,17567.0
2021-09-22 13:15:00,185.3,185.48,185.16,185.46,19614.0,159.0196,159.1741,158.8995,159.1569,19614.0
2021-09-22 13:20:00,185.43,185.64,185.43,185.53,15749.0,159.1312,159.3114,159.1312,159.217,15749.0
2021-09-22 13:25:00,185.56,185.8,185.55,185.7,13541.0,159.2427,159.4487,159.2341,159.3629,13541.0
2021-09-22 13:30:00,185.68,185.81,185.65,185.7,5910.0,159.3457,159.4573,159.32,159.3629,5910.0
2021-09-22 13:35:00,185.69,185.93,185.63,185.9,11754.0,159.3543,159.5603,159.3028,159.5345,11754.0
2021-09-22 13:40:00,185.88,186.3,185.8,186.27,12184.0,159.5173,159.8778,159.4487,159.852,12184.0
2021-09-22 13:45:00,186.3,186.3,186.05,186.18,11710.0,159.8778,159.8778,159.6632,159.7748,11710.0
2021-09-22 13:50:00,186.2,186.2,185.95,186.11,14107.0,159.792,159.792,159.5774,159.7147,14107.0
2021-09-22 13:55:00,186.08,186.18,186.0,186.09,9966.0,159.689,159.7748,159.6203,159.6976,9966.0
2021-09-22 14:00:00,186.0,186.31,185.66,186.25,15935.0,159.6203,159.8864,159.3285,159.8349,15935.0
2021-09-22 14:05:00,186.34,186.51,186.13,186.28,18760.0,159.9121,160.058,159.7319,159.8606,18760.0
2021-09-22 14:10:00,186.23,186.68,186.23,186.56,14424.0,159.8177,160.2039,159.8177,160.1009,14424.0
2021-09-22 14:15:00,186.59,186.66,185.99,186.05,19441.0,160.1267,160.1867,159.6117,159.6632,19441.0
2021-09-22 14:20:00,186.07,186.13,185.6,185.64,47624.0,159.6804,159.7319,159.2771,159.3114,47624.0
2021-09-22 14:25:00,185.67,186.16,185.67,186.13,16852.0,159.3371,159.7576,159.3371,159.7319,16852.0
2021-09-22 14:30:00,186.17,186.55,186.04,186.39,19882.0,159.7662,160.0923,159.6547,159.955,19882.0
2021-09-22 14:35:00,186.36,186.4,186.05,186.08,12276.0,159.9293,159.9636,159.6632,159.689,12276.0
2021-09-22 14:40:00,186.06,186.1,185.72,185.9,16021.0,159.6718,159.7061,159.38,159.5345,16021.0
2021-09-22 14:45:00,185.84,185.91,185.46,185.54,17489.0,159.483,159.5431,159.1569,159.2256,17489.0
2021-09-22 14:50:00,185.55,186.0,185.33,185.88,21752.0,159.2341,159.6203,159.0454,159.5173,21752.0
2021-09-22 14:55:00,185.89,186.08,185.75,185.95,31674.0,159.5259,159.689,159.4058,159.5774,31674.0
2021-09-22 15:00:00,185.91,186.09,185.69,185.81,17938.0,159.5431,159.6976,159.3543,159.4573,17938.0
2021-09-22 15:05:00,185.83,185.83,185.37,185.62,12733.0,159.4744,159.4744,159.0797,159.2942,12733.0
2021-09-22 15:10:00,185.61,186.01,185.55,186.0,26669.0,159.2856,159.6289,159.2341,159.6203,26669.0
2021-09-22 15:15:00,186.02,186.17,185.9,186.17,28680.0,159.6375,159.7662,159.5345,159.7662,28680.0
2021-09-22 15:20:00,186.19,186.2,186.05,186.07,12807.0,159.7834,159.792,159.6632,159.6804,12807.0
2021-09-22 15:25:00,186.12,186.12,185.97,185.99,19727.0,159.7233,159.7233,159.5946,159.6117,19727.0
2021-09-22 15:30:00,186.0,186.08,185.53,185.66,24056.0,159.6203,159.689,159.217,159.3285,24056.0
2021-09-22 15:35:00,185.65,185.99,185.63,185.82,32995.0,159.32,159.6117,159.3028,159.4659,32995.0
2021-09-22 15:40:00,185.84,185.86,185.4,185.6,47284.0,159.483,159.5002,159.1054,159.2771,47284.0
2021-09-22 15:45:00,185.6,185.72,185.4,185.54,43266.0,159.2771,159.38,159.1054,159.2256,43266.0
2021-09-22 15:50:00,185.5,185.53,185.36,185.48,69735.0,159.1912,159.217,159.0711,159.1741,69735.0
2021-09-22 15:55:00,185.47,185.51,185.11,185.3,160701.0,159.1655,159.1998,158.8566,159.0196,160701.0
2021-09-23 09:30:00,186.0,186.25,185.66,186.06,49254.0,159.6203,159.8349,159.3285,159.6718,49254.0
2021-09-23 09:35:00,186.13,186.75,186.0,186.75,23093.0,159.7319,160.264,159.6203,160.264,23093.0
2021-09-23 09:40:00,186.63,187.08,186.5,186.92,25273.0,160.161,160.5472,160.0494,160.4098,25273.0
2021-09-23 09:45:00,186.89,187.44,186.77,187.05,30192.0,160.3841,160.8561,160.2811,160.5214,30192.0
2021-09-23 09:50:00,187.08,187.11,186.62,186.64,22818.0,160.5472,160.5729,160.1524,160.1696,22818.0
2021-09-23 09:55:00,186.77,187.1,186.59,186.89,22791.0,160.2811,160.5643,160.1267,160.3841,22791.0
2021-09-23 10:00:00,186.88,187.12,186.78,186.82,17612.0,160.3755,160.5815,160.2897,160.324,17612.0
2021-09-23 10:05:00,186.85,187.14,186.84,186.97,13996.0,160.3498,160.5986,160.3412,160.4528,13996.0
2021-09-23 10:10:00,186.97,187.42,186.93,187.29,17635.0,160.4528,160.8389,160.4184,160.7274,17635.0
2021-09-23 10:15:00,187.4,187.59,187.3,187.45,22092.0,160.8218,160.9848,160.736,160.8647,22092.0
2021-09-23 10:20:00,187.47,187.56,187.23,187.32,20965.0,160.8818,160.9591,160.6759,160.7531,20965.0
2021-09-23 10:25:00,187.24,187.44,187.19,187.33,15036.0,160.6845,160.8561,160.6416,160.7617,15036.0
2021-09-23 10:30:00,187.35,187.37,186.79,186.8,18243.0,160.7789,160.796,160.2983,160.3069,18243.0
2021-09-23 10:35:00,186.76,186.95,186.54,186.94,24797.0,160.2725,160.4356,160.0837,160.427,24797.0
2021-09-23 10:40:00,186.94,186.99,186.59,186.94,23186.0,160.427,160.4699,160.1267,160.427,23186.0
2021-09-23 10:45:00,186.94,187.22,186.94,187.15,13602.0,160.427,160.6673,160.427,160.6072,13602.0
2021-09-23 10:50:00,187.16,187.43,187.13,187.31,18760.0,160.6158,160.8475,160.5901,160.7445,18760.0
2021-09-23 10:55:00,187.31,187.54,187.27,187.38,22841.0,160.7445,160.9419,160.7102,160.8046,22841.0
2021-09-23 11:00:00,187.32,187.43,187.2,187.33,12807.0,160.7531,160.8475,160.6501,160.7617,12807.0
2021-09-23 11:05:00,187.35,187.45,187.26,187.4,15227.0,160.7789,160.8647,160.7016,160.8218,15227.0
2021-09-23 11:10:00,187.38,187.42,187.13,187.3,12781.0,160.8046,160.8389,160.5901,160.736,12781.0
2021-09-23 11:15:00,187.28,187.3,187.01,187.05,10788.0,160.7188,160.736,160.4871,160.5214,10788.0
2021-09-23 11:20:00,187.05,187.22,186.95,187.22,14859.0,160.5214,160.6673,160.4356,160.6673,14859.0
2021-09-23 11:25:00,187.18,187.41,187.18,187.33,13455.0,160.633,160.8304,160.633,160.7617,13455.0
2021-09-23 11:30:00,187.35,187.59,187.28,187.55,16406.0,160.7789,160.9848,160.7188,160.9505,16406.0
2021-09-23 11:35:00,187.56,187.81,187.56,187.76,23324.0,160.9591,161.1736,160.9591,161.1307,23324.0
2021-09-23 11:40:00,187.73,187.75,187.44,187.48,13128.0,161.105,161.1221,160.8561,160.8904,13128.0
2021-09-23 11:45:00,187.47,187.52,187.25,187.42,15478.0,160.8818,160.9248,160.693,160.8389,15478.0
2021-09-23 11:50:00,187.41,187.63,187.32,187.54,26510.0,160.8304,161.0192,160.7531,160.9419,26510.0
2021-09-23 11:55:00,187.53,187.68,187.39,187.39,10473.0,160.9333,161.0621,160.8132,160.8132,10473.0
2021-09-23 12:00:00,187.37,187.46,187.31,187.44,9781.0,160.796,160.8733,160.7445,160.8561,9781.0
2021-09-23 12:05:00,187.45,187.55,187.21,187.3,12570.0,160.8647,160.9505,160.6587,160.736,12570.0
2021-09-23 12:10:00,187.32,187.57,187.26,187.39,12535.0,160.7531,160.9677,160.7016,160.8132,12535.0
2021-09-23 12:15:00,187.37,187.58,187.3,187.55,32004.0,160.796,160.9762,160.736,160.9505,32004.0
2021-09-23 12:20:00,187.56,187.84,187.49,187.52,16824.0,160.9591,161.1994,160.899,160.9248,16824.0
2021-09-23 12:25:00,187.51,187.6,187.45,187.45,9751.0,160.9162,160.9934,160.8647,160.8647,9751.0
2021-09-23 12:30:00,187.44,187.59,187.44,187.49,7784.0,160.8561,160.9848,160.8561,160.899,7784.0
2021-09-23 12:35:00,187.5,187.6,187.5,187.57,8357.0,160.9076,160.9934,160.9076,160.9677,8357.0
2021-09-23 12:40:00,187.56,187.56,187.42,187.43,11451.0,160.9591,160.9591,160.8389,160.8475,11451.0
2021-09-23 12:45:00,187.45,187.53,187.32,187.33,10445.0,160.8647,160.9333,160.7531,160.7617,10445.0
2021-09-23 12:50:00,187.31,187.35,187.24,187.24,9137.0,160.7445,160.7789,160.6845,160.6845,9137.0
2021-09-23 12:55:00,187.24,187.25,187.1,187.23,8571.0,160.6845,160.693,160.5643,160.6759,8571.0
2021-09-23 13:00:00,187.25,187.42,187.21,187.29,6425.0,160.693,160.8389,160.6587,160.7274,6425.0
2021-09-23 13:05:00,187.29,187.43,187.24,187.41,15094.0,160.7274,160.8475,160.6845,160.8304,15094.0
2021-09-23 13:10:00,187.41,187.41,187.16,187.25,9892.0,160.8304,160.8304,160.6158,160.693,9892.0
2021-09-23 13:15:00,187.25,187.35,187.17,187.3,16184.0,160.693,160.7789,160.6244,160.736,16184.0
2021-09-23 13:20:00,187.29,187.32,187.23,187.28,13575.0,160.7274,160.7531,160.6759,160.7188,13575.0
2021-09-23 13:25:00,187.32,187.38,187.24,187.38,7317.0,160.7531,160.8046,160.6845,160.8046,7317.0
2021-09-23 13:30:00,187.4,187.46,187.3,187.34,10062.0,160.8218,160.8733,160.736,160.7703,10062.0
2021-09-23 13:35:00,187.32,187.38,187.29,187.35,9133.0,160.7531,160.8046,160.7274,160.7789,9133.0
2021-09-23 13:40:00,187.4,187.44,187.33,187.36,13574.0,160.8218,160.8561,160.7617,160.7874,13574.0
2021-09-23 13:45:00,187.38,187.44,187.34,187.39,10367.0,160.8046,160.8561,160.7703,160.8132,10367.0
2021-09-23 13:50:00,187.39,187.47,187.32,187.38,17592.0,160.8132,160.8818,160.7531,160.8046,17592.0
2021-09-23 13:55:00,187.4,187.44,187.31,187.42,12592.0,160.8218,160.8561,160.7445,160.8389,12592.0
2021-09-23 14:00:00,187.44,187.53,187.38,187.45,11210.0,160.8561,160.9333,160.8046,160.8647,11210.0
2021-09-23 14:05:00,187.47,187.59,187.43,187.51,11044.0,160.8818,160.9848,160.8475,160.9162,11044.0
2021-09-23 14:10:00,187.51,187.58,187.36,187.51,16396.0,160.9162,160.9762,160.7874,160.9162,16396.0
2021-09-23 14:15:00,187.48,187.49,187.32,187.41,17262.0,160.8904,160.899,160.7531,160.8304,17262.0
2021-09-23 14:20:00,187.45,187.48,187.4,187.4,11185.0,160.8647,160.8904,160.8218,160.8218,11185.0
2021-09-23 14:25:00,187.39,187.4,187.2,187.21,19620.0,160.8132,160.8218,160.6501,160.6587,19620.0
2021-09-23 14:30:00,187.22,187.35,187.22,187.25,10190.0,160.6673,160.7789,160.6673,160.693,10190.0
2021-09-23 14:35:00,187.25,187.25,187.08,187.08,19730.0,160.693,160.693,160.5472,160.5472,19730.0
2021-09-23 14:40:00,187.11,187.11,186.98,187.05,8572.0,160.5729,160.5729,160.4613,160.5214,8572.0
2021-09-23 14:45:00,187.04,187.1,186.92,187.08,16386.0,160.5128,160.5643,160.4098,160.5472,16386.0
2021-09-23 14:50:00,187.08,187.17,187.08,187.11,13333.0,160.5472,160.6244,160.5472,160.5729,13333.0
2021-09-23 14:55:00,187.1,187.25,187.07,187.18,12389.0,160.5643,160.693,160.5386,160.633,12389.0
2021-09-23 15:00:00,187.19,187.26,187.12,187.26,10956.0,160.6416,160.7016,160.5815,160.7016,10956.0
2021-09-23 15:05:00,187.25,187.32,187.15,187.22,14651.0,160.693,160.7531,160.6072,160.6673,14651.0
2021-09-23 15:10:00,187.18,187.18,186.99,187.06,19713.0,160.633,160.633,160.4699,160.53,19713.0
2021-09-23 15:15:00,187.05,187.26,187.0,187.08,28141.0,160.5214,160.7016,160.4785,160.5472,28141.0
2021-09-23 15:20:00,187.08,187.18,187.08,187.13,22446.0,160.5472,160.633,160.5472,160.5901,22446.0
2021-09-23 15:25:00,187.14,187.18,187.02,187.05,26051.0,160.5986,160.633,160.4957,160.5214,26051.0
2021-09-23 15:30:00,187.07,187.14,186.9,187.12,23712.0,160.5386,160.5986,160.3927,160.5815,23712.0
2021-09-23 15:35:00,187.11,187.13,186.88,186.98,23511.0,160.5729,160.5901,160.3755,160.4613,23511.0
2021-09-23 15:40:00,186.98,187.27,186.96,187.2,20813.0,160.4613,160.7102,160.4442,160.6501,20813.0
2021-09-23 15:45:00,187.19,187.2,186.96,186.96,29074.0,160.6416,160.6501,160.4442,160.4442,29074.0
2021-09-23 15:50:00,187.0,187.08,186.82,187.01,32814.0,160.4785,160.5472,160.324,160.4871,32814.0
2021-09-23 15:55:00,187.0,187.0,186.71,186.76,78902.0,160.4785,160.4785,160.2296,160.2725,78902.0
2021-09-24 09:30:00,186.5,186.61,185.8,186.61,39304.0,160.0494,160.1438,159.4487,160.1438,39304.0
2021-09-24 09:35:00,186.5,186.73,186.35,186.5,8244.0,160.0494,160.2468,159.9207,160.0494,8244.0
2021-09-24 09:40:00,186.56,187.19,186.5,187.13,10943.0,160.1009,160.6416,160.0494,160.5901,10943.0
2021-09-24 09:45:00,187.14,187.33,186.37,186.94,19710.0,160.5986,160.7617,159.9379,160.427,19710.0
2021-09-24 09:50:00,187.0,187.12,186.84,186.92,10915.0,160.4785,160.5815,160.3412,160.4098,10915.0
2021-09-24 09:55:00,186.9,187.72,186.89,187.72,16188.0,160.3927,161.0964,160.3841,161.0964,16188.0
2021-09-24 10:00:00,187.77,188.22,187.63,188.22,23554.0,161.1393,161.5255,161.0192,161.5255,23554.0
2021-09-24 10:05:00,188.16,188.44,187.68,187.72,30096.0,161.474,161.7143,161.0621,161.0964,30096.0
2021-09-24 10:10:00,187.57,187.74,187.4,187.65,17227.0,160.9677,161.1136,160.8218,161.0363,17227.0
2021-09-24 10:15:00,187.62,187.62,187.42,187.49,12519.0,161.0106,161.0106,160.8389,160.899,12519.0
2021-09-24 10:20:00,187.53,187.63,187.44,187.53,9370.0,160.9333,161.0192,160.8561,160.9333,9370.0
2021-09-24 10:25:00,187.55,187.59,187.49,187.49,6872.0,160.9505,160.9848,160.899,160.899,6872.0
2021-09-24 10:30:00,187.5,187.91,187.45,187.88,48340.0,160.9076,161.2594,160.8647,161.2337,48340.0
2021-09-24 10:35:00,187.86,187.96,187.83,187.83,58673.0,161.2165,161.3023,161.1908,161.1908,58673.0
2021-09-24 10:40:00,187.85,188.01,187.83,187.86,15772.0,161.2079,161.3453,161.1908,161.2165,15772.0
2021-09-24 10:45:00,187.85,188.06,187.82,187.92,18176.0,161.2079,161.3882,161.1822,161.268,18176.0
2021-09-24 10:50:00,187.88,187.91,187.64,187.68,11956.0,161.2337,161.2594,161.0277,161.0621,11956.0
2021-09-24 10:55:00,187.64,187.99,187.63,187.89,6934.0,161.0277,161.3281,161.0192,161.2423,6934.0
2021-09-24 11:00:00,187.86,188.09,187.85,188.05,8356.0,161.2165,161.4139,161.2079,161.3796,8356.0
2021-09-24 11:05:00,188.03,188.41,188.03,188.23,14450.0,161.3624,161.6885,161.3624,161.5341,14450.0
2021-09-24 11:10:00,188.21,188.42,188.19,188.23,7435.0,161.5169,161.6971,161.4997,161.5341,7435.0
2021-09-24 11:15:00,188.22,188.49,188.11,188.37,13054.0,161.5255,161.7572,161.4311,161.6542,13054.0
2021-09-24 11:20:00,188.32,188.38,188.05,188.12,12489.0,161.6113,161.6628,161.3796,161.4397,12489.0
2021-09-24 11:25:00,188.08,188.18,187.99,188.12,12106.0,161.4053,161.4911,161.3281,161.4397,12106.0
2021-09-24 11:30:00,188.12,188.29,188.11,188.2,19985.0,161.4397,161.5855,161.4311,161.5083,19985.0
2021-09-24 11:35:00,188.15,188.37,188.02,188.32,21527.0,161.4654,161.6542,161.3538,161.6113,21527.0
2021-09-24 11:40:00,188.31,188.31,187.95,187.95,17646.0,161.6027,161.6027,161.2938,161.2938,17646.0
2021-09-24 11:45:00,187.95,188.13,187.95,187.99,16021.0,161.2938,161.4482,161.2938,161.3281,16021.0
2021-09-24 11:50:00,188.0,188.15,187.97,188.12,15429.0,161.3367,161.4654,161.3109,161.4397,15429.0
2021-09-24 11:55:00,188.12,188.22,187.98,187.99,4523.0,161.4397,161.5255,161.3195,161.3281,4523.0
2021-09-24 12:00:00,187.96,187.96,187.71,187.73,6753.0,161.3023,161.3023,161.0878,161.105,6753.0
2021-09-24 12:05:00,187.7,187.84,187.65,187.8,11613.0,161.0792,161.1994,161.0363,161.165,11613.0
2021-09-24 12:10:00,187.75,188.0,187.72,187.98,8617.0,161.1221,161.3367,161.0964,161.3195,8617.0
2021-09-24 12:15:00,187.95,187.98,187.87,187.98,9738.0,161.2938,161.3195,161.2251,161.3195,9738.0
2021-09-24 12:20:00,187.98,188.01,187.51,187.51,22248.0,161.3195,161.3453,160.9162,160.9162,22248.0
2021-09-24 12:25:00,187.53,187.54,187.14,187.34,16425.0,160.9333,160.9419,160.5986,160.7703,16425.0
2021-09-24 12:30:00,187.34,187.44,187.26,187.34,14139.0,160.7703,160.8561,160.7016,160.7703,14139.0
2021-09-24 12:35:00,187.37,187.4,187.23,187.31,12832.0,160.796,160.8218,160.6759,160.7445,12832.0
2021-09-24 12:40:00,187.33,187.37,187.1,187.1,19943.0,160.7617,160.796,160.5643,160.5643,19943.0
2021-09-24 12:45:00,187.11,187.18,186.97,187.12,15866.0,160.5729,160.633,160.4528,160.5815,15866.0
2021-09-24 12:50:00,187.08,187.17,187.0,187.0,11861.0,160.5472,160.6244,160.4785,160.4785,11861.0
2021-09-24 12:55:00,186.99,187.02,186.9,186.94,10445.0,160.4699,160.4957,160.3927,160.427,10445.0
2021-09-24 13:00:00,186.92,186.95,186.69,186.7,22253.0,160.4098,160.4356,160.2125,160.221,22253.0
2021-09-24 13:05:00,186.67,186.88,186.66,186.87,14819.0,160.1953,160.3755,160.1867,160.3669,14819.0
2021-09-24 13:10:00,186.88,186.96,186.8,186.93,12191.0,160.3755,160.4442,160.3069,160.4184,12191.0
2021-09-24 13:15:00,186.94,186.99,186.89,186.96,5198.0,160.427,160.4699,160.3841,160.4442,5198.0
2021-09-24 13:20:00,186.96,187.28,186.95,187.27,14879.0,160.4442,160.7188,160.4356,160.7102,14879.0
2021-09-24 13:25:00,187.25,187.39,187.25,187.39,8585.0,160.693,160.8132,160.693,160.8132,8585.0
2021-09-24 13:30:00,187.36,187.53,187.24,187.39,21681.0,160.7874,160.9333,160.6845,160.8132,21681.0
2021-09-24 13:35:00,187.34,187.37,187.25,187.31,5754.0,160.7703,160.796,160.693,160.7445,5754.0
2021-09-24 13:40:00,187.29,187.3,187.02,187.24,6533.0,160.7274,160.736,160.4957,160.6845,6533.0
2021-09-24 13:45:00,187.25,187.42,187.23,187.37,11414.0,160.693,160.8389,160.6759,160.796,11414.0
2021-09-24 13:50:00,187.35,187.42,187.35,187.4,6592.0,160.7789,160.8389,160.7789,160.8218,6592.0
2021-09-24 13:55:00,187.39,187.4,187.27,187.34,8547.0,160.8132,160.8218,160.7102,160.7703,8547.0
2021-09-24 14:00:00,187.39,187.55,187.37,187.55,10482.0,160.8132,160.9505,160.796,160.9505,10482.0
2021-09-24 14:05:00,187.6,187.73,187.59,187.72,11461.0,160.9934,161.105,160.9848,161.0964,11461.0
2021-09-24 14:10:00,187.71,187.76,187.52,187.53,14029.0,161.0878,161.1307,160.9248,160.9333,14029.0
2021-09-24 14:15:00,187.57,187.7,187.57,187.65,7667.0,160.9677,161.0792,160.9677,161.0363,7667.0
2021-09-24 14:20:00,187.63,187.76,187.63,187.76,8085.0,161.0192,161.1307,161.0192,161.1307,8085.0
2021-09-24 14:25:00,187.81,187.85,187.73,187.81,10459.0,161.1736,161.2079,161.105,161.1736,10459.0
2021-09-24 14:30:00,187.81,187.84,187.77,187.84,5186.0,161.1736,161.1994,161.1393,161.1994,5186.0
2021-09-24 14:35:00,187.85,188.06,187.85,188.05,12874.0,161.2079,161.3882,161.2079,161.3796,12874.0
2021-09-24 14:40:00,188.04,188.09,187.99,188.05,8627.0,161.371,161.4139,161.3281,161.3796,8627.0
2021-09-24 14:45:00,188.04,188.12,187.99,188.09,7526.0,161.371,161.4397,161.3281,161.4139,7526.0
2021-09-24 14:50:00,188.11,188.14,187.87,188.13,14494.0,161.4311,161.4568,161.2251,161.4482,14494.0
2021-09-24 14:55:00,188.1,188.37,188.07,188.34,22408.0,161.4225,161.6542,161.3967,161.6285,22408.0
2021-09-24 15:00:00,188.36,188.37,188.22,188.25,9057.0,161.6456,161.6542,161.5255,161.5512,9057.0
2021-09-24 15:05:00,188.23,188.35,188.2,188.32,14320.0,161.5341,161.637,161.5083,161.6113,14320.0
2021-09-24 15:10:00,188.33,188.43,188.2,188.43,13317.0,161.6199,161.7057,161.5083,161.7057,13317.0
2021-09-24 15:15:00,188.42,188.56,188.37,188.39,27764.0,161.6971,161.8173,161.6542,161.6714,27764.0
2021-09-24 15:20:00,188.37,188.7,188.23,188.7,19258.0,161.6542,161.9374,161.5341,161.9374,19258.0
2021-09-24 15:25:00,188.67,188.67,188.43,188.48,11173.0,161.9117,161.9117,161.7057,161.7486,11173.0
2021-09-24 15:30:00,188.5,188.59,188.23,188.27,21596.0,161.7658,161.843,161.5341,161.5684,21596.0
2021-09-24 15:35:00,188.27,188.47,188.24,188.4,23135.0,161.5684,161.74,161.5426,161.6799,23135.0
2021-09-24 15:40:00,188.41,188.57,188.41,188.46,28341.0,161.6885,161.8258,161.6885,161.7314,28341.0
2021-09-24 15:45:00,188.43,188.64,188.39,188.53,27960.0,161.7057,161.8859,161.6714,161.7915,27960.0
2021-09-24 15:50:00,188.51,188.55,188.32,188.32,61867.0,161.7743,161.8087,161.6113,161.6113,61867.0
2021-09-24 15:55:00,188.32,188.36,188.02,188.08,138145.0,161.6113,161.6456,161.3538,161.4053,138145.0
2021-09-27 09:30:00,187.37,187.99,186.85,187.75,62542.0,160.796,161.3281,160.3498,161.1221,62542.0
2021-09-27 09:35:00,187.75,188.05,187.64,188.03,25191.0,161.1221,161.3796,161.0277,161.3624,25191.0
2021-09-27 09:40:00,188.1,188.49,187.82,188.22,19334.0,161.4225,161.7572,161.1822,161.5255,19334.0
2021-09-27 09:45:00,188.22,188.51,188.02,188.51,19029.0,161.5255,161.7743,161.3538,161.7743,19029.0
2021-09-27 09:50:00,188.45,188.6,188.05,188.42,13936.0,161.7229,161.8516,161.3796,161.6971,13936.0
2021-09-27 09:55:00,188.47,188.59,187.96,188.02,9027.0,161.74,161.843,161.3023,161.3538,9027.0
2021-09-27 10:00:00,188.02,188.22,187.83,188.07,17750.0,161.3538,161.5255,161.1908,161.3967,17750.0
2021-09-27 10:05:00,188.06,188.27,187.94,188.01,10351.0,161.3882,161.5684,161.2852,161.3453,10351.0
2021-09-27 10:10:00,188.0,188.1,187.72,187.8,14355.0,161.3367,161.4225,161.0964,161.165,14355.0
2021-09-27 10:15:00,187.88,187.91,187.33,187.59,13960.0,161.2337,161.2594,160.7617,160.9848,13960.0
2021-09-27 10:20:00,187.65,187.99,187.54,187.66,8663.0,161.0363,161.3281,160.9419,161.0449,8663.0
2021-09-27 10:25:00,187.68,187.98,187.64,187.95,9803.0,161.0621,161.3195,161.0277,161.2938,9803.0
2021-09-27 10:30:00,188.0,188.15,187.88,188.11,9329.0,161.3367,161.4654,161.2337,161.4311,9329.0
2021-09-27 10:35:00,188.11,188.3,187.97,188.24,20697.0,161.4311,161.5941,161.3109,161.5426,20697.0
2021-09-27 10:40:00,188.2,188.38,188.17,188.28,12430.0,161.5083,161.6628,161.4826,161.577,12430.0
2021-09-27 10:45:00,188.26,188.37,188.23,188.37,10587.0,161.5598,161.6542,161.5341,161.6542,10587.0
2021-09-27 10:50:00,188.34,188.34,187.89,187.89,13451.0,161.6285,161.6285,161.2423,161.2423,13451.0
2021-09-27 10:55:00,187.85,188.06,187.78,188.06,7327.0,161.2079,161.3882,161.1479,161.3882,7327.0
2021-09-27 11:00:00,188.09,188.12,187.89,188.05,10775.0,161.4139,161.4397,161.2423,161.3796,10775.0
2021-09-27 11:05:00,188.06,188.07,187.85,187.94,9045.0,161.3882,161.3967,161.2079,161.2852,9045.0
2021-09-27 11:10:00,187.89,188.25,187.87,188.06,9781.0,161.2423,161.5512,161.2251,161.3882,9781.0
2021-09-27 11:15:00,188.05,188.24,187.9,188.13,9491.0,161.3796,161.5426,161.2509,161.4482,9491.0
2021-09-27 11:20:00,188.15,188.2,188.02,188.1,6390.0,161.4654,161.5083,161.3538,161.4225,6390.0
2021-09-27 11:25:00,188.07,188.1,187.96,188.07,7244.0,161.3967,161.4225,161.3023,161.3967,7244.0
2021-09-27 11:30:00,188.06,188.07,187.81,187.81,8135.0,161.3882,161.3967,161.1736,161.1736,8135.0
2021-09-27 11:35:00,187.89,188.01,187.89,188.01,4754.0,161.2423,161.3453,161.2423,161.3453,4754.0
2021-09-27 11:40:00,187.99,187.99,187.65,187.76,7138.0,161.3281,161.3281,161.0363,161.1307,7138.0
2021-09-27 11:45:00,187.76,187.84,187.61,187.81,19797.0,161.1307,161.1994,161.002,161.1736,19797.0
2021-09-27 11:50:00,187.75,187.76,187.24,187.32,15589.0,161.1221,161.1307,160.6845,160.7531,15589.0
2021-09-27 11:55:00,187.27,187.32,187.13,187.29,10530.0,160.7102,160.7531,160.5901,160.7274,10530.0
2021-09-27 12:00:00,187.28,187.64,187.28,187.62,6644.0,160.7188,161.0277,160.7188,161.0106,6644.0
2021-09-27 12:05:00,187.63,187.67,187.59,187.63,5481.0,161.0192,161.0535,160.9848,161.0192,5481.0
2021-09-27 12:10:00,187.69,187.69,187.59,187.6,4228.0,161.0706,161.0706,160.9848,160.9934,4228.0
2021-09-27 12:15:00,187.61,187.78,187.56,187.73,5412.0,161.002,161.1479,160.9591,161.105,5412.0
2021-09-27 12:20:00,187.71,187.84,187.71,187.78,6061.0,161.0878,161.1994,161.0878,161.1479,6061.0
2021-09-27 12:25:00,187.8,187.83,187.72,187.74,5621.0,161.165,161.1908,161.0964,161.1136,5621.0
2021-09-27 12:30:00,187.72,187.86,187.66,187.79,6502.0,161.0964,161.2165,161.0449,161.1565,6502.0
2021-09-27 12:35:00,187.78,187.78,187.62,187.7,5468.0,161.1479,161.1479,161.0106,161.0792,5468.0
2021-09-27 12:40:00,187.68,187.8,187.64,187.78,4586.0,161.0621,161.165,161.0277,161.1479,4586.0
2021-09-27 12:45:00,187.74,187.74,187.58,187.65,4561.0,161.1136,161.1136,160.9762,161.0363,4561.0
2021-09-27 12:50:00,187.66,187.69,187.53,187.64,6216.0,161.0449,161.0706,160.9333,161.0277,6216.0
2021-09-27 12:55:00,187.65,187.9,187.65,187.89,4563.0,161.0363,161.2509,161.0363,161.2423,4563.0
2021-09-27 13:00:00,187.84,188.02,187.84,187.94,5249.0,161.1994,161.3538,161.1994,161.2852,5249.0
2021-09-27 13:05:00,187.96,187.99,187.84,187.96,5941.0,161.3023,161.3281,161.1994,161.3023,5941.0
2021-09-27 13:10:00,187.92,187.92,187.63,187.74,6536.0,161.268,161.268,161.0192,161.1136,6536.0
2021-09-27 13:15:00,187.71,187.9,187.71,187.83,5632.0,161.0878,161.2509,161.0878,161.1908,5632.0
2021-09-27 13:20:00,187.79,187.79,187.68,187.68,4595.0,161.1565,161.1565,161.0621,161.0621,4595.0
2021-09-27 13:25:00,187.73,187.81,187.7,187.79,2932.0,161.105,161.1736,161.0792,161.1565,2932.0
2021-09-27 13:30:00,187.78,187.88,187.74,187.85,4164.0,161.1479,161.2337,161.1136,161.2079,4164.0
2021-09-27 13:35:00,187.9,187.92,187.76,187.76,7281.0,161.2509,161.268,161.1307,161.1307,7281.0
2021-09-27 13:40:00,187.74,187.76,187.64,187.64,4678.0,161.1136,161.1307,161.0277,161.0277,4678.0
2021-09-27 13:45:00,187.63,187.77,187.54,187.72,7461.0,161.0192,161.1393,160.9419,161.0964,7461.0
2021-09-27 13:50:00,187.71,187.73,187.55,187.63,5485.0,161.0878,161.105,160.9505,161.0192,5485.0
2021-09-27 13:55:00,187.6,187.66,187.55,187.62,9226.0,160.9934,161.0449,160.9505,161.0106,9226.0
2021-09-27 14:00:00,187.62,187.67,187.46,187.48,8471.0,161.0106,161.0535,160.8733,160.8904,8471.0
2021-09-27 14:05:00,187.49,187.53,187.41,187.47,6899.0,160.899,160.9333,160.8304,160.8818,6899.0
2021-09-27 14:10:00,187.45,187.45,187.3,187.34,8523.0,160.8647,160.8647,160.736,160.7703,8523.0
2021-09-27 14:15:00,187.35,187.46,187.25,187.39,8238.0,160.7789,160.8733,160.693,160.8132,8238.0
2021-09-27 14:20:00,187.4,187.42,187.26,187.29,12660.0,160.8218,160.8389,160.7016,160.7274,12660.0
2021-09-27 14:25:00,187.3,187.45,187.27,187.38,17502.0,160.736,160.8647,160.7102,160.8046,17502.0
2021-09-27 14:30:00,187.43,187.5,187.32,187.36,8527.0,160.8475,160.9076,160.7531,160.7874,8527.0
2021-09-27 14:35:00,187.32,187.38,187.3,187.37,20124.0,160.7531,160.8046,160.736,160.796,20124.0
2021-09-27 14:40:00,187.39,187.39,187.31,187.31,7376.0,160.8132,160.8132,160.7445,160.7445,7376.0
2021-09-27 14:45:00,187.34,187.34,187.18,187.19,6592.0,160.7703,160.7703,160.633,160.6416,6592.0
2021-09-27 14:50:00,187.19,187.19,187.02,187.12,20247.0,160.6416,160.6416,160.4957,160.5815,20247.0
2021-09-27 14:55:00,187.09,187.22,187.09,187.15,6319.0,160.5557,160.6673,160.5557,160.6072,6319.0
2021-09-27 15:00:00,187.19,187.24,187.11,187.13,4996.0,160.6416,160.6845,160.5729,160.5901,4996.0
2021-09-27 15:05:00,187.14,187.23,187.1,187.2,10312.0,160.5986,160.6759,160.5643,160.6501,10312.0
2021-09-27 15:10:00,187.22,187.33,187.22,187.28,5826.0,160.6673,160.7617,160.6673,160.7188,5826.0
2021-09-27 15:15:00,187.29,187.29,187.06,187.18,12243.0,160.7274,160.7274,160.53,160.633,12243.0
2021-09-27 15:20:00,187.18,187.27,187.07,187.2,18756.0,160.633,160.7102,160.5386,160.6501,18756.0
2021-09-27 15:25:00,187.22,187.22,187.02,187.03,13050.0,160.6673,160.6673,160.4957,160.5042,13050.0
2021-09-27 15:30:00,187.02,187.18,187.01,187.04,18110.0,160.4957,160.633,160.4871,160.5128,18110.0
2021-09-27 15:35:00,187.03,187.08,186.91,186.94,21440.0,160.5042,160.5472,160.4013,160.427,21440.0
2021-09-27 15:40:00,186.94,187.1,186.9,187.05,24537.0,160.427,160.5643,160.3927,160.5214,24537.0
2021-09-27 15:45:00,187.06,187.06,186.87,186.9,20282.0,160.53,160.53,160.3669,160.3927,20282.0
2021-09-27 15:50:00,186.89,186.91,186.65,186.78,44594.0,160.3841,160.4013,160.1781,160.2897,44594.0
2021-09-27 15:55:00,186.77,186.9,186.69,186.84,75723.0,160.2811,160.3927,160.2125,160.3412,75723.0
2021-09-28 09:30:00,186.74,187.06,186.57,186.85,67465.0,160.2554,160.53,160.1095,160.3498,67465.0
2021-09-28 09:35:00,186.66,187.14,186.58,187.09,17607.0,160.1867,160.5986,160.1181,160.5557,17607.0
2021-09-28 09:40:00,187.08,187.61,186.98,187.46,12849.0,160.5472,161.002,160.4613,160.8733,12849.0
2021-09-28 09:45:00,187.37,187.49,186.89,186.97,16377.0,160.796,160.899,160.3841,160.4528,16377.0
2021-09-28 09:50:00,187.06,187.06,186.67,186.88,15559.0,160.53,160.53,160.1953,160.3755,15559.0
2021-09-28 09:55:00,186.83,186.88,186.61,186.74,17063.0,160.3326,160.3755,160.1438,160.2554,17063.0
2021-09-28 10:00:00,186.66,186.75,186.12,186.3,30142.0,160.1867,160.264,159.7233,159.8778,30142.0
2021-09-28 10:05:00,186.29,186.85,186.29,186.79,47757.0,159.8692,160.3498,159.8692,160.2983,47757.0
2021-09-28 10:10:00,186.83,186.96,186.61,186.75,44101.0,160.3326,160.4442,160.1438,160.264,44101.0
2021-09-28 10:15:00,186.84,186.88,186.57,186.68,30329.0,160.3412,160.3755,160.1095,160.2039,30329.0
2021-09-28 10:20:00,186.57,186.85,186.57,186.74,14733.0,160.1095,160.3498,160.1095,160.2554,14733.0
2021-09-28 10:25:00,186.71,187.1,186.57,187.1,14913.0,160.2296,160.5643,160.1095,160.5643,14913.0
2021-09-28 10:30:00,187.05,187.24,186.78,186.84,39040.0,160.5214,160.6845,160.2897,160.3412,39040.0
2021-09-28 10:35:00,186.86,187.37,186.75,187.24,19078.0,160.3584,160.796,160.264,160.6845,19078.0
2021-09-28 10:40:00,187.17,187.27,187.05,187.24,36899.0,160.6244,160.7102,160.5214,160.6845,36899.0
2021-09-28 10:45:00,187.24,187.41,187.24,187.27,18835.0,160.6845,160.8304,160.6845,160.7102,18835.0
2021-09-28 10:50:00,187.26,187.71,187.18,187.54,36868.0,160.7016,161.0878,160.633,160.9419,36868.0
2021-09-28 10:55:00,187.5,187.71,187.44,187.65,32043.0,160.9076,161.0878,160.8561,161.0363,32043.0
2021-09-28 11:00:00,187.68,187.81,187.41,187.41,15263.0,161.0621,161.1736,160.8304,160.8304,15263.0
2021-09-28 11:05:00,187.41,187.67,187.41,187.5,27874.0,160.8304,161.0535,160.8304,160.9076,27874.0
2021-09-28 11:10:00,187.5,187.51,187.0,187.0,21845.0,160.9076,160.9162,160.4785,160.4785,21845.0
2021-09-28 11:15:00,186.97,187.09,186.79,187.09,32182.0,160.4528,160.5557,160.2983,160.5557,32182.0
2021-09-28 11:20:00,187.06,187.35,187.05,187.18,8474.0,160.53,160.7789,160.5214,160.633,8474.0
2021-09-28 11:25:00,187.19,187.39,186.97,187.04,30973.0,160.6416,160.8132,160.4528,160.5128,30973.0
2021-09-28 11:30:00,187.08,187.08,186.85,187.02,22059.0,160.5472,160.5472,160.3498,160.4957,22059.0
2021-09-28 11:35:00,186.95,187.11,186.87,186.93,18989.0,160.4356,160.5729,160.3669,160.4184,18989.0
2021-09-28 11:40:00,186.94,187.11,186.92,186.95,19512.0,160.427,160.5729,160.4098,160.4356,19512.0
2021-09-28 11:45:00,187.01,187.17,186.97,187.11,8544.0,160.4871,160.6244,160.4528,160.5729,8544.0
2021-09-28 11:50:00,187.11,187.25,187.05,187.25,14985.0,160.5729,160.693,160.5214,160.693,14985.0
2021-09-28 11:55:00,187.22,187.23,186.87,187.03,25012.0,160.6673,160.6759,160.3669,160.5042,25012.0
2021-09-28 12:00:00,187.0,187.01,186.76,186.82,14898.0,160.4785,160.4871,160.2725,160.324,14898.0
2021-09-28 12:05:00,186.8,186.95,186.77,186.87,9845.0,160.3069,160.4356,160.2811,160.3669,9845.0
2021-09-28 12:10:00,186.85,186.98,186.84,186.95,12607.0,160.3498,160.4613,160.3412,160.4356,12607.0
2021-09-28 12:15:00,186.95,187.06,186.92,186.96,17294.0,160.4356,160.53,160.4098,160.4442,17294.0
2021-09-28 12:20:00,186.95,187.0,186.8,186.8,23665.0,160.4356,160.4785,160.3069,160.3069,23665.0
2021-09-28 12:25:00,186.8,186.9,186.68,186.68,15603.0,160.3069,160.3927,160.2039,160.2039,15603.0
2021-09-28 12:30:00,186.68,186.71,186.58,186.62,14931.0,160.2039,160.2296,160.1181,160.1524,14931.0
2021-09-28 12:35:00,186.61,186.64,186.49,186.54,17167.0,160.1438,160.1696,160.0408,160.0837,17167.0
2021-09-28 12:40:00,186.48,186.51,186.39,186.41,18189.0,160.0323,160.058,159.955,159.9722,18189.0
2021-09-28 12:45:00,186.41,186.49,186.39,186.39,11381.0,159.9722,160.0408,159.955,159.955,11381.0
2021-09-28 12:50:00,186.4,186.69,186.39,186.6,9861.0,159.9636,160.2125,159.955,160.1352,9861.0
2021-09-28 12:55:00,186.61,186.79,186.52,186.55,14396.0,160.1438,160.2983,160.0666,160.0923,14396.0
2021-09-28 13:00:00,186.58,186.63,186.34,186.61,9389.0,160.1181,160.161,159.9121,160.1438,9389.0
2021-09-28 13:05:00,186.57,186.81,186.48,186.72,10188.0,160.1095,160.3154,160.0323,160.2382,10188.0
2021-09-28 13:10:00,186.69,186.75,186.5,186.69,5031.0,160.2125,160.264,160.0494,160.2125,5031.0
2021-09-28 13:15:00,186.69,186.74,186.63,186.7,5045.0,160.2125,160.2554,160.161,160.221,5045.0
2021-09-28 13:20:00,186.74,186.8,186.7,186.7,6409.0,160.2554,160.3069,160.221,160.221,6409.0
2021-09-28 13:25:00,186.78,186.99,186.63,186.69,9075.0,160.2897,160.4699,160.161,160.2125,9075.0
2021-09-28 13:30:00,186.69,186.76,186.54,186.64,12351.0,160.2125,160.2725,160.0837,160.1696,12351.0
2021-09-28 13:35:00,186.63,186.69,186.61,186.64,20118.0,160.161,160.2125,160.1438,160.1696,20118.0
2021-09-28 13:40:00,186.68,186.86,186.63,186.63,47949.0,160.2039,160.3584,160.161,160.161,47949.0
2021-09-28 13:45:00,186.62,186.62,186.4,186.47,8222.0,160.1524,160.1524,159.9636,160.0237,8222.0
2021-09-28 13:50:00,186.4,186.48,186.28,186.33,9514.0,159.9636,160.0323,159.8606,159.9035,9514.0
2021-09-28 13:55:00,186.32,186.35,186.21,186.21,6854.0,159.8949,159.9207,159.8005,159.8005,6854.0
2021-09-28 14:00:00,186.16,186.29,186.12,186.26,8249.0,159.7576,159.8692,159.7233,159.8435,8249.0
2021-09-28 14:05:00,186.23,186.34,186.21,186.22,7626.0,159.8177,159.9121,159.8005,159.8091,7626.0
2021-09-28 14:10:00,186.23,186.23,186.1,186.19,8292.0,159.8177,159.8177,159.7061,159.7834,8292.0
2021-09-28 14:15:00,186.24,186.53,186.19,186.53,7529.0,159.8263,160.0752,159.7834,160.0752,7529.0
2021-09-28 14:20:00,186.55,186.71,186.51,186.63,9244.0,160.0923,160.2296,160.058,160.161,9244.0
2021-09-28 14:25:00,186.67,186.72,186.5,186.7,8557.0,160.1953,160.2382,160.0494,160.221,8557.0
2021-09-28 14:30:00,186.69,186.69,186.47,186.51,10139.0,160.2125,160.2125,160.0237,160.058,10139.0
2021-09-28 14:35:00,186.48,186.53,186.27,186.47,9578.0,160.0323,160.0752,159.852,160.0237,9578.0
2021-09-28 14:40:00,186.44,186.58,186.33,186.53,7936.0,159.9979,160.1181,159.9035,160.0752,7936.0
2021-09-28 14:45:00,186.54,186.82,186.53,186.65,7158.0,160.0837,160.324,160.0752,160.1781,7158.0
2021-09-28 14:50:00,186.66,186.71,186.42,186.45,7982.0,160.1867,160.2296,159.9808,160.0065,7982.0
2021-09-28 14:55:00,186.5,186.68,186.46,186.46,12253.0,160.0494,160.2039,160.0151,160.0151,12253.0
2021-09-28 15:00:00,186.47,186.59,186.4,186.53,13880.0,160.0237,160.1267,159.9636,160.0752,13880.0
2021-09-28 15:05:00,186.58,186.84,186.53,186.78,10196.0,160.1181,160.3412,160.0752,160.2897,10196.0
2021-09-28 15:10:00,186.8,186.87,186.68,186.68,11662.0,160.3069,160.3669,160.2039,160.2039,11662.0
2021-09-28 15:15:00,186.71,186.86,186.58,186.58,12849.0,160.2296,160.3584,160.1181,160.1181,12849.0
2021-09-28 15:20:00,186.59,186.69,186.52,186.55,28128.0,160.1267,160.2125,160.0666,160.0923,28128.0
2021-09-28 15:25:00,186.55,186.7,186.46,186.62,47607.0,160.0923,160.221,160.0151,160.1524,47607.0
2021-09-28 15:30:00,186.62,186.82,186.62,186.77,33961.0,160.1524,160.324,160.1524,160.2811,33961.0
2021-09-28 15:35:00,186.75,187.06,186.75,186.95,43302.0,160.264,160.53,160.264,160.4356,43302.0
2021-09-28 15:40:00,186.94,187.18,186.76,186.93,56527.0,160.427,160.633,160.2725,160.4184,56527.0
2021-09-28 15:45:00,186.95,186.99,186.47,186.47,42826.0,160.4356,160.4699,160.0237,160.0237,42826.0
2021-09-28 15:50:00,186.45,186.55,186.22,186.45,54319.0,160.0065,160.0923,159.8091,160.0065,54319.0
2021-09-28 15:55:00,186.45,186.83,186.34,186.76,122004.0,160.0065,160.3326,159.9121,160.2725,122004.0
2021-09-29 09:30:00,187.02,187.95,187.02,187.5,38168.0,160.4957,161.2938,160.4957,160.9076,38168.0
2021-09-29 09:35:00,187.58,187.83,187.22,187.59,32093.0,160.9762,161.1908,160.6673,160.9848,32093.0
2021-09-29 09:40:00,187.68,187.69,186.68,186.77,48233.0,161.0621,161.0706,160.2039,160.2811,48233.0
2021-09-29 09:45:00,186.77,186.99,186.41,186.97,57314.0,160.2811,160.4699,159.9722,160.4528,57314.0
2021-09-29 09:50:00,186.9,187.0,186.58,186.81,8588.0,160.3927,160.4785,160.1181,160.3154,8588.0
2021-09-29 09:55:00,186.74,186.91,186.61,186.75,11784.0,160.2554,160.4013,160.1438,160.264,11784.0
2021-09-29 10:00:00,186.85,187.02,186.34,186.38,14590.0,160.3498,160.4957,159.9121,159.9464,14590.0
2021-09-29 10:05:00,186.43,186.64,186.39,186.5,4904.0,159.9893,160.1696,159.955,160.0494,4904.0
2021-09-29 10:10:00,186.51,186.53,186.21,186.36,11323.0,160.058,160.0752,159.8005,159.9293,11323.0
2021-09-29 10:15:00,186.27,186.43,186.08,186.12,14822.0,159.852,159.9893,159.689,159.7233,14822.0
2021-09-29 10:20:00,186.21,186.36,185.9,186.0,16694.0,159.8005,159.9293,159.5345,159.6203,16694.0
2021-09-29 10:25:00,185.94,186.19,185.9,185.94,20182.0,159.5688,159.7834,159.5345,159.5688,20182.0
2021-09-29 10:30:00,185.89,186.07,185.82,185.96,12143.0,159.5259,159.6804,159.4659,159.586,12143.0
2021-09-29 10:35:00,186.0,186.09,185.62,185.62,5737.0,159.6203,159.6976,159.2942,159.2942,5737.0
2021-09-29 10:40:00,185.65,185.67,185.17,185.36,34615.0,159.32,159.3371,158.908,159.0711,34615.0
2021-09-29 10:45:00,185.34,185.88,185.34,185.75,23802.0,159.0539,159.5173,159.0539,159.4058,23802.0
2021-09-29 10:50:00,185.67,185.7,185.17,185.34,14911.0,159.3371,159.3629,158.908,159.0539,14911.0
2021-09-29 10:55:00,185.34,185.46,185.22,185.42,13438.0,159.0539,159.1569,158.951,159.1226,13438.0
2021-09-29 11:00:00,185.44,185.46,185.17,185.24,19148.0,159.1398,159.1569,158.908,158.9681,19148.0
2021-09-29 11:05:00,185.25,185.35,185.16,185.31,16545.0,158.9767,159.0625,158.8995,159.0282,16545.0
2021-09-29 11:10:00,185.3,185.4,185.0,185.16,20989.0,159.0196,159.1054,158.7622,158.8995,20989.0
2021-09-29 11:15:00,185.16,185.35,185.11,185.26,12243.0,158.8995,159.0625,158.8566,158.9853,12243.0
2021-09-29 11:20:00,185.25,185.28,185.11,185.28,9253.0,158.9767,159.0024,158.8566,159.0024,9253.0
2021-09-29 11:25:00,185.28,185.3,185.15,185.18,13553.0,159.0024,159.0196,158.8909,158.9166,13553.0
2021-09-29 11:30:00,185.17,185.47,185.09,185.42,26844.0,158.908,159.1655,158.8394,159.1226,26844.0
2021-09-29 11:35:00,185.38,185.6,185.26,185.33,25570.0,159.0883,159.2771,158.9853,159.0454,25570.0
2021-09-29 11:40:00,185.29,185.36,185.15,185.21,5930.0,159.011,159.0711,158.8909,158.9424,5930.0
2021-09-29 11:45:00,185.17,185.34,185.09,185.23,15027.0,158.908,159.0539,158.8394,158.9595,15027.0
2021-09-29 11:50:00,185.23,185.56,185.23,185.56,20290.0,158.9595,159.2427,158.9595,159.2427,20290.0
2021-09-29 11:55:00,185.5,185.57,185.4,185.44,6558.0,159.1912,159.2513,159.1054,159.1398,6558.0
2021-09-29 12:00:00,185.44,185.51,185.28,185.37,8725.0,159.1398,159.1998,159.0024,159.0797,8725.0
2021-09-29 12:05:00,185.37,185.48,185.34,185.4,7250.0,159.0797,159.1741,159.0539,159.1054,7250.0
2021-09-29 12:10:00,185.36,185.36,185.2,185.27,6716.0,159.0711,159.0711,158.9338,158.9939,6716.0
2021-09-29 12:15:00,185.23,185.28,185.12,185.24,32514.0,158.9595,159.0024,158.8651,158.9681,32514.0
2021-09-29 12:20:00,185.2,185.21,185.1,185.15,5727.0,158.9338,158.9424,158.848,158.8909,5727.0
2021-09-29 12:25:00,185.12,185.21,185.06,185.18,7351.0,158.8651,158.9424,158.8136,158.9166,7351.0
2021-09-29 12:30:00,185.16,185.21,185.1,185.15,10325.0,158.8995,158.9424,158.848,158.8909,10325.0
2021-09-29 12:35:00,185.15,185.19,185.0,185.05,15795.0,158.8909,158.9252,158.7622,158.8051,15795.0
2021-09-29 12:40:00,185.08,185.11,184.84,184.85,30039.0,158.8308,158.8566,158.6248,158.6334,30039.0
2021-09-29 12:45:00,184.84,184.99,184.78,184.95,8698.0,158.6248,158.7536,158.5734,158.7192,8698.0
2021-09-29 12:50:00,185.0,185.11,184.94,185.11,8773.0,158.7622,158.8566,158.7107,158.8566,8773.0
2021-09-29 12:55:00,185.12,185.17,185.01,185.02,3275.0,158.8651,158.908,158.7707,158.7793,3275.0
2021-09-29 13:00:00,184.99,185.07,184.9,184.91,5702.0,158.7536,158.8222,158.6763,158.6849,5702.0
2021-09-29 13:05:00,184.91,184.95,184.85,184.89,9651.0,158.6849,158.7192,158.6334,158.6678,9651.0
2021-09-29 13:10:00,184.86,184.89,184.73,184.77,6785.0,158.642,158.6678,158.5304,158.5648,6785.0
2021-09-29 13:15:00,184.78,184.96,184.72,184.95,10716.0,158.5734,158.7278,158.5219,158.7192,10716.0
2021-09-29 13:20:00,184.89,184.89,184.72,184.81,8427.0,158.6678,158.6678,158.5219,158.5991,8427.0
2021-09-29 13:25:00,184.68,184.68,184.54,184.63,8179.0,158.4875,158.4875,158.3674,158.4446,8179.0
2021-09-29 13:30:00,184.66,184.66,184.46,184.5,7544.0,158.4704,158.4704,158.2987,158.3331,7544.0
2021-09-29 13:35:00,184.5,184.66,184.46,184.66,22049.0,158.3331,158.4704,158.2987,158.4704,22049.0
2021-09-29 13:40:00,184.65,184.83,184.56,184.79,10940.0,158.4618,158.6163,158.3846,158.5819,10940.0
2021-09-29 13:45:00,184.77,184.79,184.65,184.69,4034.0,158.5648,158.5819,158.4618,158.4961,4034.0
2021-09-29 13:50:00,184.71,184.82,184.71,184.76,4680.0,158.5133,158.6077,158.5133,158.5562,4680.0
2021-09-29 13:55:00,184.76,184.87,184.72,184.86,7742.0,158.5562,158.6506,158.5219,158.642,7742.0
2021-09-29 14:00:00,184.87,185.06,184.87,185.04,7089.0,158.6506,158.8136,158.6506,158.7965,7089.0
2021-09-29 14:05:00,185.04,185.31,185.01,185.28,5030.0,158.7965,159.0282,158.7707,159.0024,5030.0
2021-09-29 14:10:00,185.32,185.55,185.32,185.55,6317.0,159.0368,159.2341,159.0368,159.2341,6317.0
2021-09-29 14:15:00,185.5,185.53,185.42,185.49,4087.0,159.1912,159.217,159.1226,159.1827,4087.0
2021-09-29 14:20:00,185.5,185.53,185.38,185.38,6745.0,159.1912,159.217,159.0883,159.0883,6745.0
2021-09-29 14:25:00,185.44,185.49,185.37,185.37,5672.0,159.1398,159.1827,159.0797,159.0797,5672.0
2021-09-29 14:30:00,185.39,185.53,185.39,185.48,6032.0,159.0968,159.217,159.0968,159.1741,6032.0
2021-09-29 14:35:00,185.43,185.47,185.39,185.46,6779.0,159.1312,159.1655,159.0968,159.1569,6779.0
2021-09-29 14:40:00,185.47,185.64,185.44,185.59,5084.0,159.1655,159.3114,159.1398,159.2685,5084.0
2021-09-29 14:45:00,185.64,185.68,185.56,185.64,9275.0,159.3114,159.3457,159.2427,159.3114,9275.0
2021-09-29 14:50:00,185.66,185.8,185.62,185.69,3389.0,159.3285,159.4487,159.2942,159.3543,3389.0
2021-09-29 14:55:00,185.68,185.68,185.58,185.59,4059.0,159.3457,159.3457,159.2599,159.2685,4059.0
2021-09-29 15:00:00,185.6,185.61,185.33,185.33,8195.0,159.2771,159.2856,159.0454,159.0454,8195.0
2021-09-29 15:05:00,185.36,185.62,185.34,185.56,7694.0,159.0711,159.2942,159.0539,159.2427,7694.0
2021-09-29 15:10:00,185.57,185.59,185.32,185.43,19021.0,159.2513,159.2685,159.0368,159.1312,19021.0
2021-09-29 15:15:00,185.45,185.52,185.43,185.46,6533.0,159.1483,159.2084,159.1312,159.1569,6533.0
2021-09-29 15:20:00,185.49,185.5,185.32,185.37,8614.0,159.1827,159.1912,159.0368,159.0797,8614.0
2021-09-29 15:25:00,185.38,185.55,185.37,185.42,7706.0,159.0883,159.2341,159.0797,159.1226,7706.0
2021-09-29 15:30:00,185.41,185.58,185.38,185.58,10769.0,159.114,159.2599,159.0883,159.2599,10769.0
2021-09-29 15:35:00,185.59,185.65,185.48,185.48,10448.0,159.2685,159.32,159.1741,159.1741,10448.0
2021-09-29 15:40:00,185.48,185.5,185.27,185.31,11514.0,159.1741,159.1912,158.9939,159.0282,11514.0
2021-09-29 15:45:00,185.31,185.41,185.26,185.3,18315.0,159.0282,159.114,158.9853,159.0196,18315.0
2021-09-29 15:50:00,185.28,185.28,184.55,184.71,95678.0,159.0024,159.0024,158.376,158.5133,95678.0
2021-09-29 15:55:00,184.66,184.73,184.44,184.73,155983.0,158.4704,158.5304,158.2816,158.5304,155983.0
2021-09-30 09:30:00,185.25,185.85,185.17,185.6,45361.0,158.9767,159.4916,158.908,159.2771,45361.0
2021-09-30 09:35:00,185.71,185.75,185.27,185.73,10153.0,159.3715,159.4058,158.9939,159.3886,10153.0
2021-09-30 09:40:00,185.66,186.08,185.66,186.08,18392.0,159.3285,159.689,159.3285,159.689,18392.0
2021-09-30 09:45:00,186.08,186.63,186.08,186.63,23024.0,159.689,160.161,159.689,160.161,23024.0
2021-09-30 09:50:00,186.63,186.79,186.49,186.76,25759.0,160.161,160.2983,160.0408,160.2725,25759.0
2021-09-30 09:55:00,186.76,186.85,186.49,186.85,16228.0,160.2725,160.3498,160.0408,160.3498,16228.0
2021-09-30 10:00:00,186.9,187.24,186.65,186.78,30251.0,160.3927,160.6845,160.1781,160.2897,30251.0
2021-09-30 10:05:00,186.8,186.9,186.59,186.69,11805.0,160.3069,160.3927,160.1267,160.2125,11805.0
2021-09-30 10:10:00,186.75,186.87,186.52,186.52,12706.0,160.264,160.3669,160.0666,160.0666,12706.0
2021-09-30 10:15:00,186.54,187.14,186.54,187.14,19849.0,160.0837,160.5986,160.0837,160.5986,19849.0
2021-09-30 10:20:00,187.16,187.18,186.7,186.88,16447.0,160.6158,160.633,160.221,160.3755,16447.0
2021-09-30 10:25:00,186.88,187.14,186.88,186.93,20722.0,160.3755,160.5986,160.3755,160.4184,20722.0
2021-09-30 10:30:00,186.95,187.07,186.67,186.74,14133.0,160.4356,160.5386,160.1953,160.2554,14133.0
2021-09-30 10:35:00,186.67,186.78,186.41,186.48,28906.0,160.1953,160.2897,159.9722,160.0323,28906.0
2021-09-30 10:40:00,186.57,186.59,186.08,186.14,14322.0,160.1095,160.1267,159.689,159.7405,14322.0
2021-09-30 10:45:00,186.1,186.31,186.1,186.11,16389.0,159.7061,159.8864,159.7061,159.7147,16389.0
2021-09-30 10:50:00,186.07,186.16,185.92,186.02,14272.0,159.6804,159.7576,159.5517,159.6375,14272.0
2021-09-30 10:55:00,185.99,186.01,185.69,186.01,13664.0,159.6117,159.6289,159.3543,159.6289,13664.0
2021-09-30 11:00:00,185.99,186.12,185.88,186.0,30169.0,159.6117,159.7233,159.5173,159.6203,30169.0
2021-09-30 11:05:00,186.0,186.11,185.63,185.68,16513.0,159.6203,159.7147,159.3028,159.3457,16513.0
2021-09-30 11:10:00,185.68,185.99,185.6,185.99,38723.0,159.3457,159.6117,159.2771,159.6117,38723.0
2021-09-30 11:15:00,186.02,186.4,185.98,186.29,13862.0,159.6375,159.9636,159.6032,159.8692,13862.0
2021-09-30 11:20:00,186.28,186.28,186.09,186.14,10220.0,159.8606,159.8606,159.6976,159.7405,10220.0
2021-09-30 11:25:00,186.17,186.34,186.06,186.25,13326.0,159.7662,159.9121,159.6718,159.8349,13326.0
2021-09-30 11:30:00,186.24,186.26,186.05,186.05,8598.0,159.8263,159.8435,159.6632,159.6632,8598.0
2021-09-30 11:35:00,185.99,186.09,185.8,186.0,8864.0,159.6117,159.6976,159.4487,159.6203,8864.0
2021-09-30 11:40:00,185.92,185.92,185.33,185.37,27249.0,159.5517,159.5517,159.0454,159.0797,27249.0
2021-09-30 11:45:00,185.38,185.38,184.64,184.8,15545.0,159.0883,159.0883,158.4532,158.5905,15545.0
2021-09-30 11:50:00,184.8,184.95,184.55,184.93,9267.0,158.5905,158.7192,158.376,158.7021,9267.0
2021-09-30 11:55:00,184.91,184.91,184.64,184.68,5116.0,158.6849,158.6849,158.4532,158.4875,5116.0
2021-09-30 12:00:00,184.67,184.67,184.43,184.48,6481.0,158.479,158.479,158.273,158.3159,6481.0
2021-09-30 12:05:00,184.47,184.47,183.82,183.84,17376.0,158.3073,158.3073,157.7495,157.7667,17376.0
2021-09-30 12:10:00,183.86,183.89,183.5,183.8,18865.0,157.7838,157.8096,157.4749,157.7323,18865.0
2021-09-30 12:15:00,183.7,184.1,183.69,184.0,12818.0,157.6465,157.9898,157.6379,157.904,12818.0
2021-09-30 12:20:00,184.09,184.24,183.9,183.97,14020.0,157.9812,158.1099,157.8182,157.8782,14020.0
2021-09-30 12:25:00,183.99,184.1,183.92,183.93,7219.0,157.8954,157.9898,157.8353,157.8439,7219.0
2021-09-30 12:30:00,183.84,183.88,183.58,183.81,15285.0,157.7667,157.801,157.5435,157.7409,15285.0
2021-09-30 12:35:00,183.82,184.13,183.82,184.03,22663.0,157.7495,158.0155,157.7495,157.9297,22663.0
2021-09-30 12:40:00,184.01,184.01,183.58,183.59,13753.0,157.9126,157.9126,157.5435,157.5521,13753.0
2021-09-30 12:45:00,183.56,183.74,183.37,183.68,10633.0,157.5264,157.6809,157.3633,157.6294,10633.0
2021-09-30 12:50:00,183.68,183.8,183.59,183.65,6126.0,157.6294,157.7323,157.5521,157.6036,6126.0
2021-09-30 12:55:00,183.69,183.77,183.57,183.74,8349.0,157.6379,157.7066,157.535,157.6809,8349.0
2021-09-30 13:00:00,183.77,183.98,183.61,183.92,6605.0,157.7066,157.8868,157.5693,157.8353,6605.0
2021-09-30 13:05:00,183.95,184.08,183.93,184.04,6883.0,157.8611,157.9726,157.8439,157.9383,6883.0
2021-09-30 13:10:00,184.07,184.12,183.87,183.91,7988.0,157.9641,158.007,157.7924,157.8267,7988.0
2021-09-30 13:15:00,183.94,184.23,183.82,183.96,7381.0,157.8525,158.1014,157.7495,157.8697,7381.0
2021-09-30 13:20:00,183.95,184.0,183.72,183.72,5472.0,157.8611,157.904,157.6637,157.6637,5472.0
2021-09-30 13:25:00,183.7,183.72,183.59,183.61,7995.0,157.6465,157.6637,157.5521,157.5693,7995.0
2021-09-30 13:30:00,183.58,183.61,183.15,183.23,13968.0,157.5435,157.5693,157.1745,157.2432,13968.0
2021-09-30 13:35:00,183.21,183.44,183.16,183.43,5421.0,157.226,157.4234,157.1831,157.4148,5421.0
2021-09-30 13:40:00,183.39,183.55,183.35,183.44,12554.0,157.3805,157.5178,157.3462,157.4234,12554.0
2021-09-30 13:45:00,183.46,183.54,183.27,183.33,6759.0,157.4406,157.5092,157.2775,157.329,6759.0
2021-09-30 13:50:00,183.4,183.53,183.35,183.5,8829.0,157.3891,157.5006,157.3462,157.4749,8829.0
2021-09-30 13:55:00,183.48,183.54,183.46,183.46,9675.0,157.4577,157.5092,157.4406,157.4406,9675.0
2021-09-30 14:00:00,183.46,183.86,183.46,183.7,35384.0,157.4406,157.7838,157.4406,157.6465,35384.0
2021-09-30 14:05:00,183.71,183.9,183.65,183.9,15908.0,157.6551,157.8182,157.6036,157.8182,15908.0
2021-09-30 14:10:00,183.91,183.94,183.68,183.75,13324.0,157.8267,157.8525,157.6294,157.6894,13324.0
2021-09-30 14:15:00,183.78,183.79,183.33,183.41,10577.0,157.7152,157.7238,157.329,157.3977,10577.0
2021-09-30 14:20:00,183.34,183.46,183.31,183.43,9027.0,157.3376,157.4406,157.3118,157.4148,9027.0
2021-09-30 14:25:00,183.47,183.5,183.38,183.45,20304.0,157.4491,157.4749,157.3719,157.432,20304.0
2021-09-30 14:30:00,183.43,183.76,183.38,183.7,34199.0,157.4148,157.698,157.3719,157.6465,34199.0
2021-09-30 14:35:00,183.75,183.75,183.51,183.51,8220.0,157.6894,157.6894,157.4835,157.4835,8220.0
2021-09-30 14:40:00,183.51,183.86,183.51,183.76,13042.0,157.4835,157.7838,157.4835,157.698,13042.0
2021-09-30 14:45:00,183.76,183.82,183.7,183.75,7957.0,157.698,157.7495,157.6465,157.6894,7957.0
2021-09-30 14:50:00,183.75,183.92,183.67,183.71,15287.0,157.6894,157.8353,157.6208,157.6551,15287.0
2021-09-30 14:55:00,183.65,183.66,183.37,183.37,14725.0,157.6036,157.6122,157.3633,157.3633,14725.0
2021-09-30 15:00:00,183.38,183.54,183.32,183.37,10557.0,157.3719,157.5092,157.3204,157.3633,10557.0
2021-09-30 15:05:00,183.39,183.59,183.39,183.51,12274.0,157.3805,157.5521,157.3805,157.4835,12274.0
2021-09-30 15:10:00,183.6,183.77,183.54,183.7,20943.0,157.5607,157.7066,157.5092,157.6465,20943.0
2021-09-30 15:15:00,183.72,183.77,183.63,183.65,24782.0,157.6637,157.7066,157.5865,157.6036,24782.0
2021-09-30 15:20:00,183.66,183.66,183.44,183.48,26380.0,157.6122,157.6122,157.4234,157.4577,26380.0
2021-09-30 15:25:00,183.47,183.55,183.41,183.48,30110.0,157.4491,157.5178,157.3977,157.4577,30110.0
2021-09-30 15:30:00,183.46,183.72,183.36,183.7,22099.0,157.4406,157.6637,157.3547,157.6465,22099.0
2021-09-30 15:35:00,183.68,183.73,183.38,183.38,28085.0,157.6294,157.6723,157.3719,157.3719,28085.0
2021-09-30 15:40:00,183.36,183.45,183.04,183.09,18485.0,157.3547,157.432,157.0801,157.123,18485.0
2021-09-30 15:45:00,183.07,183.08,182.83,182.84,40635.0,157.1059,157.1145,156.8999,156.9085,40635.0
2021-09-30 15:50:00,182.78,182.82,182.36,182.43,75119.0,156.857,156.8913,156.4966,156.5566,75119.0
2021-09-30 15:55:00,182.4,182.45,182.0,182.0,153233.0,156.5309,156.5738,156.1876,156.1876,153233.0
2021-10-01 09:30:00,182.89,182.91,182.18,182.23,33726.0,156.9514,156.9686,156.3421,156.385,33726.0
2021-10-01 09:35:00,182.23,182.23,181.5,181.86,16679.0,156.385,156.385,155.7585,156.0675,16679.0
2021-10-01 09:40:00,181.9,182.01,181.27,181.37,11271.0,156.1018,156.1962,155.5612,155.647,11271.0
2021-10-01 09:45:00,181.25,181.38,180.86,180.86,20979.0,155.544,155.6556,155.2093,155.2093,20979.0
2021-10-01 09:50:00,180.83,180.83,180.02,180.05,29428.0,155.1836,155.1836,154.4884,154.5142,29428.0
2021-10-01 09:55:00,180.02,180.4,179.81,180.23,53664.0,154.4884,154.8146,154.3082,154.6687,53664.0
2021-10-01 10:00:00,180.31,180.49,180.0,180.03,30598.0,154.7373,154.8918,154.4713,154.497,30598.0
2021-10-01 10:05:00,180.02,180.38,179.89,180.28,45262.0,154.4884,154.7974,154.3769,154.7116,45262.0
2021-10-01 10:10:00,180.26,180.28,179.57,179.82,34824.0,154.6944,154.7116,154.1023,154.3168,34824.0
2021-10-01 10:15:00,179.81,179.81,179.21,179.48,31823.0,154.3082,154.3082,153.7933,154.025,31823.0
2021-10-01 10:20:00,179.5,179.57,179.02,179.56,51490.0,154.0422,154.1023,153.6303,154.0937,51490.0
2021-10-01 10:25:00,179.55,179.74,179.39,179.45,21413.0,154.0851,154.2482,153.9478,153.9993,21413.0
2021-10-01 10:30:00,179.37,179.53,179.31,179.34,11234.0,153.9306,154.0679,153.8791,153.9049,11234.0
2021-10-01 10:35:00,179.36,179.58,179.1,179.1,11424.0,153.9221,154.1109,153.6989,153.6989,11424.0
2021-10-01 10:40:00,179.17,179.25,178.84,179.06,20850.0,153.759,153.8277,153.4758,153.6646,20850.0
2021-10-01 10:45:00,179.04,179.3,178.83,179.3,37137.0,153.6474,153.8706,153.4672,153.8706,37137.0
2021-10-01 10:50:00,179.33,179.41,179.11,179.28,7025.0,153.8963,153.965,153.7075,153.8534,7025.0
2021-10-01 10:55:00,179.35,179.61,179.35,179.39,10241.0,153.9135,154.1366,153.9135,153.9478,10241.0
2021-10-01 11:00:00,179.36,179.84,179.36,179.65,17290.0,153.9221,154.334,153.9221,154.1709,17290.0
2021-10-01 11:05:00,179.68,179.79,179.41,179.47,12074.0,154.1967,154.2911,153.965,154.0165,12074.0
2021-10-01 11:10:00,179.49,180.47,179.45,180.4,16785.0,154.0336,154.8746,153.9993,154.8146,16785.0
2021-10-01 11:15:00,180.44,180.59,180.4,180.48,23387.0,154.8489,154.9776,154.8146,154.8832,23387.0
2021-10-01 11:20:00,180.46,180.66,180.35,180.61,10579.0,154.866,155.0377,154.7716,154.9948,10579.0
2021-10-01 11:25:00,180.56,180.75,180.51,180.58,17736.0,154.9519,155.1149,154.909,154.969,17736.0
2021-10-01 11:30:00,180.58,180.87,180.58,180.76,21034.0,154.969,155.2179,154.969,155.1235,21034.0
2021-10-01 11:35:00,180.75,180.98,180.64,180.95,12670.0,155.1149,155.3123,155.0205,155.2866,12670.0
2021-10-01 11:40:00,180.95,181.36,180.92,181.31,11224.0,155.2866,155.6384,155.2608,155.5955,11224.0
2021-10-01 11:45:00,181.3,181.39,181.26,181.32,7264.0,155.5869,155.6641,155.5526,155.6041,7264.0
2021-10-01 11:50:00,181.32,181.35,181.08,181.28,12816.0,155.6041,155.6298,155.3981,155.5697,12816.0
2021-10-01 11:55:00,181.29,181.38,181.17,181.38,8919.0,155.5783,155.6556,155.4753,155.6556,8919.0
2021-10-01 12:00:00,181.44,181.55,181.38,181.46,32287.0,155.7071,155.8015,155.6556,155.7242,32287.0
2021-10-01 12:05:00,181.48,181.57,181.41,181.51,9018.0,155.7414,155.8186,155.6813,155.7671,9018.0
2021-10-01 12:10:00,181.48,181.48,181.12,181.12,10422.0,155.7414,155.7414,155.4324,155.4324,10422.0
2021-10-01 12:15:00,181.05,181.1,180.89,181.01,11287.0,155.3724,155.4153,155.2351,155.338,11287.0
2021-10-01 12:20:00,181.06,181.27,181.06,181.26,13327.0,155.3809,155.5612,155.3809,155.5526,13327.0
2021-10-01 12:25:00,181.25,181.26,181.13,181.17,5106.0,155.544,155.5526,155.441,155.4753,5106.0
2021-10-01 12:30:00,181.12,181.49,181.11,181.42,34712.0,155.4324,155.75,155.4239,155.6899,34712.0
2021-10-01 12:35:00,181.45,181.48,181.25,181.3,12211.0,155.7156,155.7414,155.544,155.5869,12211.0
2021-10-01 12:40:00,181.23,181.44,181.22,181.28,10049.0,155.5268,155.7071,155.5183,155.5697,10049.0
2021-10-01 12:45:00,181.29,181.42,181.27,181.31,7232.0,155.5783,155.6899,155.5612,155.5955,7232.0
2021-10-01 12:50:00,181.28,181.35,181.2,181.31,9244.0,155.5697,155.6298,155.5011,155.5955,9244.0
2021-10-01 12:55:00,181.3,181.36,181.14,181.2,7809.0,155.5869,155.6384,155.4496,155.5011,7809.0
2021-10-01 13:00:00,181.18,181.18,181.02,181.11,11182.0,155.4839,155.4839,155.3466,155.4239,11182.0
2021-10-01 13:05:00,181.11,181.33,181.1,181.33,15646.0,155.4239,155.6127,155.4153,155.6127,15646.0
2021-10-01 13:10:00,181.32,181.45,181.28,181.39,7320.0,155.6041,155.7156,155.5697,155.6641,7320.0
2021-10-01 13:15:00,181.39,181.45,181.31,181.31,9507.0,155.6641,155.7156,155.5955,155.5955,9507.0
2021-10-01 13:20:00,181.34,181.58,181.34,181.41,19008.0,155.6212,155.8272,155.6212,155.6813,19008.0
2021-10-01 13:25:00,181.43,181.5,181.25,181.25,6069.0,155.6985,155.7585,155.544,155.544,6069.0
2021-10-01 13:30:00,181.24,181.58,181.24,181.58,8802.0,155.5354,155.8272,155.5354,155.8272,8802.0
2021-10-01 13:35:00,181.54,181.66,181.54,181.65,4197.0,155.7929,155.8959,155.7929,155.8873,4197.0
2021-10-01 13:40:00,181.65,181.78,181.64,181.78,15088.0,155.8873,155.9988,155.8787,155.9988,15088.0
2021-10-01 13:45:00,181.79,182.27,181.79,182.27,9192.0,156.0074,156.4193,156.0074,156.4193,9192.0
2021-10-01 13:50:00,182.3,182.3,182.02,182.02,12746.0,156.4451,156.4451,156.2048,156.2048,12746.0
2021-10-01 13:55:00,182.09,182.21,181.98,182.12,13444.0,156.2649,156.3678,156.1705,156.2906,13444.0
2021-10-01 14:00:00,182.12,182.25,182.05,182.25,30076.0,156.2906,156.4022,156.2305,156.4022,30076.0
2021-10-01 14:05:00,182.27,182.28,182.14,182.18,6989.0,156.4193,156.4279,156.3078,156.3421,6989.0
2021-10-01 14:10:00,182.18,182.26,182.14,182.17,9588.0,156.3421,156.4108,156.3078,156.3335,9588.0
2021-10-01 14:15:00,182.17,182.28,182.14,182.24,10524.0,156.3335,156.4279,156.3078,156.3936,10524.0
2021-10-01 14:20:00,182.23,182.29,182.18,182.18,12434.0,156.385,156.4365,156.3421,156.3421,12434.0
2021-10-01 14:25:00,182.19,182.3,182.11,182.18,17107.0,156.3507,156.4451,156.282,156.3421,17107.0
2021-10-01 14:30:00,182.18,182.32,182.16,182.2,10115.0,156.3421,156.4622,156.3249,156.3593,10115.0
2021-10-01 14:35:00,182.21,182.24,182.06,182.11,11977.0,156.3678,156.3936,156.2391,156.282,11977.0
2021-10-01 14:40:00,182.14,182.23,181.97,181.97,10441.0,156.3078,156.385,156.1619,156.1619,10441.0
2021-10-01 14:45:00,181.99,182.03,181.94,181.98,17746.0,156.1791,156.2134,156.1361,156.1705,17746.0
2021-10-01 14:50:00,181.99,182.01,181.83,181.96,28405.0,156.1791,156.1962,156.0417,156.1533,28405.0
2021-10-01 14:55:00,181.98,182.13,181.88,181.93,19524.0,156.1705,156.2992,156.0847,156.1276,19524.0
2021-10-01 15:00:00,181.94,182.49,181.92,182.49,24599.0,156.1361,156.6081,156.119,156.6081,24599.0
2021-10-01 15:05:00,182.49,182.54,182.09,182.1,29900.0,156.6081,156.651,156.2649,156.2735,29900.0
2021-10-01 15:10:00,182.09,182.23,182.08,182.23,16599.0,156.2649,156.385,156.2563,156.385,16599.0
2021-10-01 15:15:00,182.23,182.34,182.19,182.22,19532.0,156.385,156.4794,156.3507,156.3764,19532.0
2021-10-01 15:20:00,182.24,182.3,182.19,182.21,14582.0,156.3936,156.4451,156.3507,156.3678,14582.0
2021-10-01 15:25:00,182.18,182.19,181.81,181.82,28896.0,156.3421,156.3507,156.0246,156.0332,28896.0
2021-10-01 15:30:00,181.86,181.92,181.71,181.89,21130.0,156.0675,156.119,155.9388,156.0932,21130.0
2021-10-01 15:35:00,181.89,181.89,181.7,181.71,21578.0,156.0932,156.0932,155.9302,155.9388,21578.0
2021-10-01 15:40:00,181.71,181.76,181.55,181.59,26257.0,155.9388,155.9817,155.8015,155.8358,26257.0
2021-10-01 15:45:00,181.58,181.67,181.34,181.36,28066.0,155.8272,155.9044,155.6212,155.6384,28066.0
2021-10-01 15:50:00,181.35,181.83,181.34,181.62,42269.0,155.6298,156.0417,155.6212,155.8615,42269.0
2021-10-01 15:55:00,181.64,181.7,181.34,181.54,146319.0,155.8787,155.9302,155.6212,155.7929,146319.0
2021-10-04 09:30:00,180.5,181.7,180.5,180.98,52911.0,154.9004,155.9302,154.9004,155.3123,52911.0
2021-10-04 09:35:00,180.97,181.1,180.56,180.63,15656.0,155.3037,155.4153,154.9519,155.0119,15656.0
2021-10-04 09:40:00,180.57,180.75,180.12,180.37,64148.0,154.9604,155.1149,154.5743,154.7888,64148.0
2021-10-04 09:45:00,180.22,180.6,180.15,180.29,27219.0,154.6601,154.9862,154.6,154.7202,27219.0
2021-10-04 09:50:00,180.29,181.18,180.29,181.12,18912.0,154.7202,155.4839,154.7202,155.4324,18912.0
2021-10-04 09:55:00,181.16,181.41,180.96,181.19,27066.0,155.4668,155.6813,155.2951,155.4925,27066.0
2021-10-04 10:00:00,181.17,181.5,181.02,181.04,25184.0,155.4753,155.7585,155.3466,155.3638,25184.0
2021-10-04 10:05:00,181.03,181.05,180.6,180.89,15648.0,155.3552,155.3724,154.9862,155.2351,15648.0
2021-10-04 10:10:00,180.94,181.27,180.85,181.22,15975.0,155.278,155.5612,155.2007,155.5183,15975.0
2021-10-04 10:15:00,181.22,181.41,180.93,181.0,21859.0,155.5183,155.6813,155.2694,155.3295,21859.0
2021-10-04 10:20:00,181.04,181.06,180.27,180.27,9808.0,155.3638,155.3809,154.703,154.703,9808.0
2021-10-04 10:25:00,180.25,180.32,179.56,179.64,27311.0,154.6858,154.7459,154.0937,154.1623,27311.0
2021-10-04 10:30:00,179.64,179.75,179.08,179.08,27772.0,154.1623,154.2567,153.6818,153.6818,27772.0
2021-10-04 10:35:00,179.08,179.08,178.72,178.9,50269.0,153.6818,153.6818,153.3728,153.5273,50269.0
2021-10-04 10:40:00,178.89,179.1,178.8,178.87,24156.0,153.5187,153.6989,153.4415,153.5015,24156.0
2021-10-04 10:45:00,178.88,178.88,178.44,178.49,26649.0,153.5101,153.5101,153.1325,153.1754,26649.0
2021-10-04 10:50:00,178.53,178.64,178.24,178.28,36888.0,153.2098,153.3042,152.9609,152.9952,36888.0
2021-10-04 10:55:00,178.24,178.45,178.06,178.41,42201.0,152.9609,153.1411,152.8064,153.1068,42201.0
2021-10-04 11:00:00,178.38,178.38,178.04,178.3,35270.0,153.081,153.081,152.7893,153.0124,35270.0
2021-10-04 11:05:00,178.25,178.54,178.17,178.46,29164.0,152.9695,153.2184,152.9008,153.1497,29164.0
2021-10-04 11:10:00,178.41,178.41,178.16,178.33,29056.0,153.1068,153.1068,152.8922,153.0381,29056.0
2021-10-04 11:15:00,178.27,178.41,178.07,178.07,19997.0,152.9866,153.1068,152.815,152.815,19997.0
2021-10-04 11:20:00,178.05,178.1,177.9,178.0,27328.0,152.7978,152.8408,152.6691,152.7549,27328.0
2021-10-04 11:25:00,178.03,178.11,177.81,177.95,17686.0,152.7807,152.8493,152.5919,152.712,17686.0
2021-10-04 11:30:00,177.96,178.12,177.69,177.69,27430.0,152.7206,152.8579,152.4889,152.4889,27430.0
2021-10-04 11:35:00,177.71,177.85,177.54,177.54,21290.0,152.5061,152.6262,152.3602,152.3602,21290.0
2021-10-04 11:40:00,177.54,177.63,177.33,177.59,30462.0,152.3602,152.4374,152.18,152.4031,30462.0
2021-10-04 11:45:00,177.59,177.83,177.44,177.46,21028.0,152.4031,152.609,152.2744,152.2915,21028.0
2021-10-04 11:50:00,177.47,177.82,177.4,177.7,27852.0,152.3001,152.6005,152.24,152.4975,27852.0
2021-10-04 11:55:00,177.67,177.93,177.56,177.93,33686.0,152.4717,152.6949,152.3773,152.6949,33686.0
2021-10-04 12:00:00,177.97,178.09,177.77,177.8,12004.0,152.7292,152.8322,152.5576,152.5833,12004.0
2021-10-04 12:05:00,177.8,178.16,177.8,178.09,20245.0,152.5833,152.8922,152.5833,152.8322,20245.0
2021-10-04 12:10:00,178.06,178.07,177.85,177.85,13208.0,152.8064,152.815,152.6262,152.6262,13208.0
2021-10-04 12:15:00,177.87,177.87,177.69,177.73,8642.0,152.6434,152.6434,152.4889,152.5232,8642.0
2021-10-04 12:20:00,177.74,177.79,177.62,177.62,10102.0,152.5318,152.5747,152.4288,152.4288,10102.0
2021-10-04 12:25:00,177.62,177.72,177.57,177.64,4986.0,152.4288,152.5146,152.3859,152.446,4986.0
2021-10-04 12:30:00,177.63,177.86,177.63,177.86,14005.0,152.4374,152.6348,152.4374,152.6348,14005.0
2021-10-04 12:35:00,177.86,177.94,177.61,177.61,9097.0,152.6348,152.7034,152.4202,152.4202,9097.0
2021-10-04 12:40:00,177.62,177.62,177.27,177.27,16278.0,152.4288,152.4288,152.1285,152.1285,16278.0
2021-10-04 12:45:00,177.23,177.31,177.13,177.31,21409.0,152.0941,152.1628,152.0083,152.1628,21409.0
2021-10-04 12:50:00,177.34,177.47,177.25,177.47,23775.0,152.1885,152.3001,152.1113,152.3001,23775.0
2021-10-04 12:55:00,177.47,177.71,177.45,177.55,8017.0,152.3001,152.5061,152.2829,152.3688,8017.0
2021-10-04 13:00:00,177.56,177.57,177.26,177.31,7593.0,152.3773,152.3859,152.1199,152.1628,7593.0
2021-10-04 13:05:00,177.25,177.88,177.25,177.77,52570.0,152.1113,152.652,152.1113,152.5576,52570.0
2021-10-04 13:10:00,177.78,178.0,177.77,178.0,13128.0,152.5661,152.7549,152.5576,152.7549,13128.0
2021-10-04 13:15:00,178.01,178.12,177.9,177.99,21454.0,152.7635,152.8579,152.6691,152.7464,21454.0
2021-10-04 13:20:00,177.95,178.32,177.87,178.32,83442.0,152.712,153.0296,152.6434,153.0296,83442.0
2021-10-04 13:25:00,178.28,178.28,177.78,177.78,14419.0,152.9952,152.9952,152.5661,152.5661,14419.0
2021-10-04 13:30:00,177.83,178.2,177.77,178.13,29545.0,152.609,152.9266,152.5576,152.8665,29545.0
2021-10-04 13:35:00,178.15,178.27,178.07,178.19,14887.0,152.8837,152.9866,152.815,152.918,14887.0
2021-10-04 13:40:00,178.17,178.24,177.99,178.09,6006.0,152.9008,152.9609,152.7464,152.8322,6006.0
2021-10-04 13:45:00,178.09,178.24,177.99,178.23,8088.0,152.8322,152.9609,152.7464,152.9523,8088.0
2021-10-04 13:50:00,178.22,178.31,178.09,178.2,27044.0,152.9437,153.021,152.8322,152.9266,27044.0
2021-10-04 13:55:00,178.19,178.25,177.99,178.21,12429.0,152.918,152.9695,152.7464,152.9352,12429.0
2021-10-04 14:00:00,178.26,178.55,178.12,178.19,14136.0,152.9781,153.2269,152.8579,152.918,14136.0
2021-10-04 14:05:00,178.2,178.24,178.08,178.17,10662.0,152.9266,152.9609,152.8236,152.9008,10662.0
2021-10-04 14:10:00,178.14,178.17,177.78,177.82,21235.0,152.8751,152.9008,152.5661,152.6005,21235.0
2021-10-04 14:15:00,177.89,178.07,177.86,178.07,7651.0,152.6605,152.815,152.6348,152.815,7651.0
2021-10-04 14:20:00,178.08,178.24,177.98,178.06,14495.0,152.8236,152.9609,152.7378,152.8064,14495.0
2021-10-04 14:25:00,178.02,178.04,177.79,177.84,29862.0,152.7721,152.7893,152.5747,152.6176,29862.0
2021-10-04 14:30:00,177.79,177.88,177.65,177.8,18612.0,152.5747,152.652,152.4546,152.5833,18612.0
2021-10-04 14:35:00,177.83,177.93,177.75,177.89,11885.0,152.609,152.6949,152.5404,152.6605,11885.0
2021-10-04 14:40:00,177.84,177.99,177.81,177.92,12500.0,152.6176,152.7464,152.5919,152.6863,12500.0
2021-10-04 14:45:00,177.9,178.04,177.83,178.02,11755.0,152.6691,152.7893,152.609,152.7721,11755.0
2021-10-04 14:50:00,178.0,178.02,177.83,177.85,5389.0,152.7549,152.7721,152.609,152.6262,5389.0
2021-10-04 14:55:00,177.87,177.92,177.83,177.9,9102.0,152.6434,152.6863,152.609,152.6691,9102.0
2021-10-04 15:00:00,177.9,178.18,177.89,178.1,36829.0,152.6691,152.9094,152.6605,152.8408,36829.0
2021-10-04 15:05:00,178.09,178.22,177.89,178.01,11926.0,152.8322,152.9437,152.6605,152.7635,11926.0
2021-10-04 15:10:00,177.98,178.02,177.81,177.9,13859.0,152.7378,152.7721,152.5919,152.6691,13859.0
2021-10-04 15:15:00,177.9,177.93,177.71,177.73,13871.0,152.6691,152.6949,152.5061,152.5232,13871.0
2021-10-04 15:20:00,177.72,177.79,177.49,177.65,17342.0,152.5146,152.5747,152.3173,152.4546,17342.0
2021-10-04 15:25:00,177.65,177.81,177.55,177.78,36489.0,152.4546,152.5919,152.3688,152.5661,36489.0
2021-10-04 15:30:00,177.81,178.06,177.69,178.0,29122.0,152.5919,152.8064,152.4889,152.7549,29122.0
2021-10-04 15:35:00,177.99,178.29,177.99,178.09,40332.0,152.7464,153.0038,152.7464,152.8322,40332.0
2021-10-04 15:40:00,178.08,178.42,178.08,178.37,34307.0,152.8236,153.1154,152.8236,153.0725,34307.0
2021-10-04 15:45:00,178.37,178.46,178.22,178.41,38460.0,153.0725,153.1497,152.9437,153.1068,38460.0
2021-10-04 15:50:00,178.39,178.39,177.76,177.81,60486.0,153.0896,153.0896,152.549,152.5919,60486.0
2021-10-04 15:55:00,177.83,178.5,177.83,178.38,138660.0,152.609,153.184,152.609,153.081,138660.0
2021-10-05 09:30:00,178.48,178.93,178.03,178.78,53077.0,153.1669,153.553,152.7807,153.4243,53077.0
2021-10-05 09:35:00,178.9,179.02,177.82,177.94,23367.0,153.5273,153.6303,152.6005,152.7034,23367.0
2021-10-05 09:40:00,177.92,178.0,177.63,177.91,11815.0,152.6863,152.7549,152.4374,152.6777,11815.0
2021-10-05 09:45:00,177.91,178.37,177.85,178.05,10925.0,152.6777,153.0725,152.6262,152.7978,10925.0
2021-10-05 09:50:00,178.14,178.62,178.05,178.47,7029.0,152.8751,153.287,152.7978,153.1583,7029.0
2021-10-05 09:55:00,178.57,178.73,178.35,178.73,12902.0,153.2441,153.3814,153.0553,153.3814,12902.0
2021-10-05 10:00:00,178.76,179.24,178.76,179.16,12328.0,153.4071,153.8191,153.4071,153.7504,12328.0
2021-10-05 10:05:00,179.16,179.53,179.03,179.34,11594.0,153.7504,154.0679,153.6389,153.9049,11594.0
2021-10-05 10:10:00,179.34,180.11,179.34,180.09,44080.0,153.9049,154.5657,153.9049,154.5485,44080.0
2021-10-05 10:15:00,180.09,180.25,179.93,180.04,39401.0,154.5485,154.6858,154.4112,154.5056,39401.0
2021-10-05 10:20:00,180.03,180.15,179.8,180.0,29490.0,154.497,154.6,154.2997,154.4713,29490.0
2021-10-05 10:25:00,180.01,180.27,179.93,180.23,11744.0,154.4799,154.703,154.4112,154.6687,11744.0
2021-10-05 10:30:00,180.3,180.41,180.17,180.33,9284.0,154.7287,154.8231,154.6172,154.7545,9284.0
2021-10-05 10:35:00,180.34,180.35,180.1,180.17,5682.0,154.7631,154.7716,154.5571,154.6172,5682.0
2021-10-05 10:40:00,180.14,180.14,179.94,180.09,12281.0,154.5914,154.5914,154.4198,154.5485,12281.0
2021-10-05 10:45:00,180.12,180.24,179.92,179.94,13612.0,154.5743,154.6772,154.4026,154.4198,13612.0
2021-10-05 10:50:00,179.95,180.08,179.92,179.99,33460.0,154.4284,154.5399,154.4026,154.4627,33460.0
2021-10-05 10:55:00,180.0,180.07,179.82,179.86,54748.0,154.4713,154.5314,154.3168,154.3511,54748.0
2021-10-05 11:00:00,179.9,180.02,179.8,179.93,30266.0,154.3855,154.4884,154.2997,154.4112,30266.0
2021-10-05 11:05:00,179.88,180.3,179.88,180.06,39328.0,154.3683,154.7287,154.3683,154.5228,39328.0
2021-10-05 11:10:00,180.14,180.41,180.13,180.25,37043.0,154.5914,154.8231,154.5828,154.6858,37043.0
2021-10-05 11:15:00,180.28,180.34,180.05,180.17,24985.0,154.7116,154.7631,154.5142,154.6172,24985.0
2021-10-05 11:20:00,180.21,180.39,180.08,180.08,21130.0,154.6515,154.806,154.5399,154.5399,21130.0
2021-10-05 11:25:00,180.15,180.15,179.88,180.0,19966.0,154.6,154.6,154.3683,154.4713,19966.0
2021-10-05 11:30:00,179.97,180.11,179.92,180.02,16988.0,154.4455,154.5657,154.4026,154.4884,16988.0
2021-10-05 11:35:00,180.03,180.07,179.77,179.77,17734.0,154.497,154.5314,154.2739,154.2739,17734.0
2021-10-05 11:40:00,179.81,179.91,179.46,179.53,19996.0,154.3082,154.394,154.0079,154.0679,19996.0
2021-10-05 11:45:00,179.51,179.79,179.47,179.57,19683.0,154.0508,154.2911,154.0165,154.1023,19683.0
2021-10-05 11:50:00,179.57,179.76,179.4,179.69,32331.0,154.1023,154.2653,153.9564,154.2053,32331.0
2021-10-05 11:55:00,179.7,179.87,179.44,179.56,20946.0,154.2138,154.3597,153.9907,154.0937,20946.0
2021-10-05 12:00:00,179.57,180.06,179.57,180.05,21475.0,154.1023,154.5228,154.1023,154.5142,21475.0
2021-10-05 12:05:00,180.0,180.07,179.9,179.98,11756.0,154.4713,154.5314,154.3855,154.4541,11756.0
2021-10-05 12:10:00,180.0,180.22,179.98,180.09,45294.0,154.4713,154.6601,154.4541,154.5485,45294.0
2021-10-05 12:15:00,180.05,180.19,180.03,180.09,6286.0,154.5142,154.6343,154.497,154.5485,6286.0
2021-10-05 12:20:00,180.06,180.1,179.82,179.82,8338.0,154.5228,154.5571,154.3168,154.3168,8338.0
2021-10-05 12:25:00,179.78,180.03,179.77,179.93,9604.0,154.2825,154.497,154.2739,154.4112,9604.0
2021-10-05 12:30:00,179.9,179.99,179.81,179.96,6868.0,154.3855,154.4627,154.3082,154.437,6868.0
2021-10-05 12:35:00,179.98,180.0,179.55,179.62,11391.0,154.4541,154.4713,154.0851,154.1452,11391.0
2021-10-05 12:40:00,179.6,179.6,179.38,179.38,10214.0,154.128,154.128,153.9392,153.9392,10214.0
2021-10-05 12:45:00,179.44,179.74,179.39,179.74,18319.0,153.9907,154.2482,153.9478,154.2482,18319.0
2021-10-05 12:50:00,179.79,179.8,179.69,179.75,6300.0,154.2911,154.2997,154.2053,154.2567,6300.0
2021-10-05 12:55:00,179.68,179.95,179.67,179.88,7066.0,154.1967,154.4284,154.1881,154.3683,7066.0
2021-10-05 13:00:00,179.87,180.02,179.83,179.99,7875.0,154.3597,154.4884,154.3254,154.4627,7875.0
2021-10-05 13:05:00,179.97,180.0,179.87,179.94,5858.0,154.4455,154.4713,154.3597,154.4198,5858.0
2021-10-05 13:10:00,179.89,180.02,179.87,179.93,6257.0,154.3769,154.4884,154.3597,154.4112,6257.0
2021-10-05 13:15:00,179.94,180.07,179.9,180.0,12615.0,154.4198,154.5314,154.3855,154.4713,12615.0
2021-10-05 13:20:00,179.99,180.06,179.99,180.03,10151.0,154.4627,154.5228,154.4627,154.497,10151.0
2021-10-05 13:25:00,180.07,180.18,180.07,180.16,7356.0,154.5314,154.6258,154.5314,154.6086,7356.0
2021-10-05 13:30:00,180.14,180.25,179.97,180.13,8425.0,154.5914,154.6858,154.4455,154.5828,8425.0
2021-10-05 13:35:00,180.13,180.14,180.02,180.14,6940.0,154.5828,154.5914,154.4884,154.5914,6940.0
2021-10-05 13:40:00,180.14,180.25,180.12,180.21,8373.0,154.5914,154.6858,154.5743,154.6515,8373.0
2021-10-05 13:45:00,180.21,180.21,179.88,180.0,18877.0,154.6515,154.6515,154.3683,154.4713,18877.0
2021-10-05 13:50:00,179.95,180.06,179.92,179.98,10912.0,154.4284,154.5228,154.4026,154.4541,10912.0
2021-10-05 13:55:00,180.0,180.08,179.96,180.02,11093.0,154.4713,154.5399,154.437,154.4884,11093.0
2021-10-05 14:00:00,180.03,180.24,179.96,180.16,11204.0,154.497,154.6772,154.437,154.6086,11204.0
2021-10-05 14:05:00,180.13,180.24,180.09,180.2,6125.0,154.5828,154.6772,154.5485,154.6429,6125.0
2021-10-05 14:10:00,180.2,180.46,180.15,180.42,10356.0,154.6429,154.866,154.6,154.8317,10356.0
2021-10-05 14:15:00,180.46,180.71,180.46,180.7,32645.0,154.866,155.0806,154.866,155.072,32645.0
2021-10-05 14:20:00,180.68,180.88,180.67,180.84,11172.0,155.0548,155.2265,155.0463,155.1922,11172.0
2021-10-05 14:25:00,180.88,181.04,180.84,180.93,19689.0,155.2265,155.3638,155.1922,155.2694,19689.0
2021-10-05 14:30:00,180.96,181.02,180.85,180.93,9222.0,155.2951,155.3466,155.2007,155.2694,9222.0
2021-10-05 14:35:00,180.94,180.95,180.77,180.88,3187.0,155.278,155.2866,155.1321,155.2265,3187.0
2021-10-05 14:40:00,180.86,180.93,180.83,180.84,6574.0,155.2093,155.2694,155.1836,155.1922,6574.0
2021-10-05 14:45:00,180.93,180.93,180.77,180.83,4822.0,155.2694,155.2694,155.1321,155.1836,4822.0
2021-10-05 14:50:00,180.86,180.9,180.73,180.76,7776.0,155.2093,155.2436,155.0978,155.1235,7776.0
2021-10-05 14:55:00,180.78,180.78,180.47,180.59,11133.0,155.1407,155.1407,154.8746,154.9776,11133.0
2021-10-05 15:00:00,180.55,180.72,180.47,180.71,8151.0,154.9433,155.0892,154.8746,155.0806,8151.0
2021-10-05 15:05:00,180.72,180.75,180.63,180.72,12445.0,155.0892,155.1149,155.0119,155.0892,12445.0
2021-10-05 15:10:00,180.82,180.91,180.73,180.87,6002.0,155.175,155.2522,155.0978,155.2179,6002.0
2021-10-05 15:15:00,180.86,180.89,180.66,180.75,7647.0,155.2093,155.2351,155.0377,155.1149,7647.0
2021-10-05 15:20:00,180.72,180.72,180.31,180.36,12772.0,155.0892,155.0892,154.7373,154.7802,12772.0
2021-10-05 15:25:00,180.39,180.55,180.37,180.4,16273.0,154.806,154.9433,154.7888,154.8146,16273.0
2021-10-05 15:30:00,180.32,180.36,180.13,180.34,17916.0,154.7459,154.7802,154.5828,154.7631,17916.0
2021-10-05 15:35:00,180.32,180.43,180.26,180.33,18557.0,154.7459,154.8403,154.6944,154.7545,18557.0
2021-10-05 15:40:00,180.35,180.36,180.02,180.02,17387.0,154.7716,154.7802,154.4884,154.4884,17387.0
2021-10-05 15:45:00,180.01,180.01,179.89,179.91,18131.0,154.4799,154.4799,154.3769,154.394,18131.0
2021-10-05 15:50:00,179.88,180.04,179.82,179.83,40760.0,154.3683,154.5056,154.3168,154.3254,40760.0
2021-10-05 15:55:00,179.85,180.06,179.62,179.69,106913.0,154.3426,154.5228,154.1452,154.2053,106913.0
2021-10-06 09:30:00,178.4,179.63,178.4,179.63,47126.0,153.0982,154.1538,153.0982,154.1538,47126.0
2021-10-06 09:35:00,179.64,180.4,179.58,179.91,12804.0,154.1623,154.8146,154.1109,154.394,12804.0
2021-10-06 09:40:00,180.02,180.29,179.66,179.99,28685.0,154.4884,154.7202,154.1795,154.4627,28685.0
2021-10-06 09:45:00,180.01,180.21,179.5,179.59,13651.0,154.4799,154.6515,154.0422,154.1194,13651.0
2021-10-06 09:50:00,179.62,179.62,178.98,179.07,15889.0,154.1452,154.1452,153.5959,153.6732,15889.0
2021-10-06 09:55:00,179.1,179.1,178.85,178.91,11622.0,153.6989,153.6989,153.4844,153.5359,11622.0
2021-10-06 10:00:00,178.8,178.8,178.0,178.0,13686.0,153.4415,153.4415,152.7549,152.7549,13686.0
2021-10-06 10:05:00,177.95,178.42,177.83,178.39,16548.0,152.712,153.1154,152.609,153.0896,16548.0
2021-10-06 10:10:00,178.28,178.65,178.08,178.53,14695.0,152.9952,153.3128,152.8236,153.2098,14695.0
2021-10-06 10:15:00,178.53,178.53,178.03,178.22,13619.0,153.2098,153.2098,152.7807,152.9437,13619.0
2021-10-06 10:20:00,178.21,179.28,178.16,179.25,12305.0,152.9352,153.8534,152.8922,153.8277,12305.0
2021-10-06 10:25:00,179.25,179.29,178.91,179.16,22434.0,153.8277,153.862,153.5359,153.7504,22434.0
2021-10-06 10:30:00,179.14,179.3,178.79,178.88,10300.0,153.7333,153.8706,153.4329,153.5101,10300.0
2021-10-06 10:35:00,178.95,179.25,178.81,179.24,15331.0,153.5702,153.8277,153.4501,153.8191,15331.0
2021-10-06 10:40:00,179.14,179.3,178.97,178.97,20447.0,153.7333,153.8706,153.5874,153.5874,20447.0
2021-10-06 10:45:00,178.98,179.15,178.86,179.0,13416.0,153.5959,153.7418,153.493,153.6131,13416.0
2021-10-06 10:50:00,179.13,179.39,178.87,179.39,13178.0,153.7247,153.9478,153.5015,153.9478,13178.0
2021-10-06 10:55:00,179.41,179.43,179.18,179.35,11505.0,153.965,153.9821,153.7676,153.9135,11505.0
2021-10-06 11:00:00,179.4,179.64,179.14,179.53,17955.0,153.9564,154.1623,153.7333,154.0679,17955.0
2021-10-06 11:05:00,179.58,179.7,179.31,179.47,11527.0,154.1109,154.2138,153.8791,154.0165,11527.0
2021-10-06 11:10:00,179.52,179.52,179.22,179.39,5237.0,154.0594,154.0594,153.8019,153.9478,5237.0
2021-10-06 11:15:00,179.36,179.45,179.24,179.3,10612.0,153.9221,153.9993,153.8191,153.8706,10612.0
2021-10-06 11:20:00,179.24,179.28,178.86,178.99,10553.0,153.8191,153.8534,153.493,153.6045,10553.0
2021-10-06 11:25:00,178.9,179.13,178.9,178.96,7553.0,153.5273,153.7247,153.5273,153.5788,7553.0
2021-10-06 11:30:00,179.02,179.02,178.55,178.7,8502.0,153.6303,153.6303,153.2269,153.3557,8502.0
2021-10-06 11:35:00,178.6,178.78,178.55,178.78,5199.0,153.2698,153.4243,153.2269,153.4243,5199.0
2021-10-06 11:40:00,178.85,179.0,178.64,178.84,23070.0,153.4844,153.6131,153.3042,153.4758,23070.0
2021-10-06 11:45:00,178.88,179.2,178.88,179.09,19856.0,153.5101,153.7847,153.5101,153.6903,19856.0
2021-10-06 11:50:00,179.09,179.2,179.05,179.12,15131.0,153.6903,153.7847,153.656,153.7161,15131.0
2021-10-06 11:55:00,179.17,179.63,179.17,179.55,10409.0,153.759,154.1538,153.759,154.0851,10409.0
2021-10-06 12:00:00,179.54,179.7,179.12,179.21,17465.0,154.0765,154.2138,153.7161,153.7933,17465.0
2021-10-06 12:05:00,179.14,179.15,178.68,178.72,5114.0,153.7333,153.7418,153.3385,153.3728,5114.0
2021-10-06 12:10:00,178.69,178.75,178.54,178.67,5177.0,153.3471,153.3986,153.2184,153.3299,5177.0
2021-10-06 12:15:00,178.63,178.92,178.6,178.91,5509.0,153.2956,153.5445,153.2698,153.5359,5509.0
2021-10-06 12:20:00,178.92,178.93,178.73,178.93,7749.0,153.5445,153.553,153.3814,153.553,7749.0
2021-10-06 12:25:00,178.97,179.13,178.76,178.89,5168.0,153.5874,153.7247,153.4071,153.5187,5168.0
2021-10-06 12:30:00,178.87,179.1,178.79,179.08,5830.0,153.5015,153.6989,153.4329,153.6818,5830.0
2021-10-06 12:35:00,179.01,179.07,178.93,178.98,5823.0,153.6217,153.6732,153.553,153.5959,5823.0
2021-10-06 12:40:00,178.98,179.06,178.94,179.0,11780.0,153.5959,153.6646,153.5616,153.6131,11780.0
2021-10-06 12:45:00,178.99,179.03,178.79,178.79,63884.0,153.6045,153.6389,153.4329,153.4329,63884.0
2021-10-06 12:50:00,178.88,179.04,178.8,178.81,3331.0,153.5101,153.6474,153.4415,153.4501,3331.0
2021-10-06 12:55:00,178.78,179.04,178.78,178.83,2046.0,153.4243,153.6474,153.4243,153.4672,2046.0
2021-10-06 13:00:00,178.9,178.96,178.77,178.9,4286.0,153.5273,153.5788,153.4157,153.5273,4286.0
2021-10-06 13:05:00,178.89,179.02,178.75,178.96,9565.0,153.5187,153.6303,153.3986,153.5788,9565.0
2021-10-06 13:10:00,178.95,179.13,178.79,179.13,7830.0,153.5702,153.7247,153.4329,153.7247,7830.0
2021-10-06 13:15:00,179.1,179.11,179.0,179.0,3186.0,153.6989,153.7075,153.6131,153.6131,3186.0
2021-10-06 13:20:00,179.04,179.44,179.02,179.41,6577.0,153.6474,153.9907,153.6303,153.965,6577.0
2021-10-06 13:25:00,179.41,179.45,179.32,179.45,5786.0,153.965,153.9993,153.8877,153.9993,5786.0
2021-10-06 13:30:00,179.5,179.72,179.45,179.71,9946.0,154.0422,154.231,153.9993,154.2224,9946.0
2021-10-06 13:35:00,179.75,180.06,179.64,179.97,20494.0,154.2567,154.5228,154.1623,154.4455,20494.0
2021-10-06 13:40:00,179.99,180.04,179.92,180.0,10042.0,154.4627,154.5056,154.4026,154.4713,10042.0
2021-10-06 13:45:00,180.0,180.09,179.89,179.98,39921.0,154.4713,154.5485,154.3769,154.4541,39921.0
2021-10-06 13:50:00,179.94,180.01,179.6,179.69,22854.0,154.4198,154.4799,154.128,154.2053,22854.0
2021-10-06 13:55:00,179.69,179.87,179.6,179.87,13209.0,154.2053,154.3597,154.128,154.3597,13209.0
2021-10-06 14:00:00,179.84,180.14,179.63,180.13,12657.0,154.334,154.5914,154.1538,154.5828,12657.0
2021-10-06 14:05:00,180.18,180.21,180.07,180.17,5244.0,154.6258,154.6515,154.5314,154.6172,5244.0
2021-10-06 14:10:00,180.19,180.6,180.18,180.59,15123.0,154.6343,154.9862,154.6258,154.9776,15123.0
2021-10-06 14:15:00,180.61,180.79,180.61,180.74,12672.0,154.9948,155.1492,154.9948,155.1063,12672.0
2021-10-06 14:20:00,180.8,180.8,180.59,180.59,5368.0,155.1578,155.1578,154.9776,154.9776,5368.0
2021-10-06 14:25:00,180.58,180.68,180.56,180.66,11543.0,154.969,155.0548,154.9519,155.0377,11543.0
2021-10-06 14:30:00,180.66,180.74,180.58,180.69,13046.0,155.0377,155.1063,154.969,155.0634,13046.0
2021-10-06 14:35:00,180.71,180.8,180.67,180.72,16654.0,155.0806,155.1578,155.0463,155.0892,16654.0
2021-10-06 14:40:00,180.69,180.95,180.68,180.94,14332.0,155.0634,155.2866,155.0548,155.278,14332.0
2021-10-06 14:45:00,180.95,181.05,180.84,180.86,56488.0,155.2866,155.3724,155.1922,155.2093,56488.0
2021-10-06 14:50:00,180.86,180.92,180.53,180.84,27895.0,155.2093,155.2608,154.9261,155.1922,27895.0
2021-10-06 14:55:00,180.78,180.82,180.53,180.53,23335.0,155.1407,155.175,154.9261,154.9261,23335.0
2021-10-06 15:00:00,180.58,180.62,180.41,180.41,8401.0,154.969,155.0034,154.8231,154.8231,8401.0
2021-10-06 15:05:00,180.55,180.6,180.38,180.45,5235.0,154.9433,154.9862,154.7974,154.8575,5235.0
2021-10-06 15:10:00,180.48,180.79,180.47,180.47,22473.0,154.8832,155.1492,154.8746,154.8746,22473.0
2021-10-06 15:15:00,180.54,180.73,180.54,180.68,7950.0,154.9347,155.0978,154.9347,155.0548,7950.0
2021-10-06 15:20:00,180.65,180.67,180.44,180.48,12866.0,155.0291,155.0463,154.8489,154.8832,12866.0
2021-10-06 15:25:00,180.54,180.74,180.51,180.71,5394.0,154.9347,155.1063,154.909,155.0806,5394.0
2021-10-06 15:30:00,180.7,180.84,180.61,180.72,9166.0,155.072,155.1922,154.9948,155.0892,9166.0
2021-10-06 15:35:00,180.74,180.74,180.48,180.53,11400.0,155.1063,155.1063,154.8832,154.9261,11400.0
2021-10-06 15:40:00,180.56,180.76,180.49,180.74,26476.0,154.9519,155.1235,154.8918,155.1063,26476.0
2021-10-06 15:45:00,180.75,181.05,180.7,180.84,21583.0,155.1149,155.3724,155.072,155.1922,21583.0
2021-10-06 15:50:00,180.83,181.17,180.83,180.84,56802.0,155.1836,155.4753,155.1836,155.1922,56802.0
2021-10-06 15:55:00,180.84,180.87,180.65,180.74,116189.0,155.1922,155.2179,155.0291,155.1063,116189.0
2021-10-07 09:30:00,182.98,183.53,182.44,183.43,81926.0,157.0286,157.5006,156.5652,157.4148,81926.0
2021-10-07 09:35:00,183.4,183.82,183.33,183.44,24129.0,157.3891,157.7495,157.329,157.4234,24129.0
2021-10-07 09:40:00,183.34,183.47,182.78,182.82,35451.0,157.3376,157.4491,156.857,156.8913,35451.0
2021-10-07 09:45:00,182.83,183.12,182.46,182.78,50657.0,156.8999,157.1488,156.5824,156.857,50657.0
2021-10-07 09:50:00,182.78,183.49,182.77,183.43,25119.0,156.857,157.4663,156.8484,157.4148,25119.0
2021-10-07 09:55:00,183.44,183.8,183.44,183.52,23691.0,157.4234,157.7323,157.4234,157.4921,23691.0
2021-10-07 10:00:00,183.59,183.82,183.53,183.78,23286.0,157.5521,157.7495,157.5006,157.7152,23286.0
2021-10-07 10:05:00,183.81,184.02,183.77,183.97,28655.0,157.7409,157.9211,157.7066,157.8782,28655.0
2021-10-07 10:10:00,183.98,184.0,183.75,183.84,33102.0,157.8868,157.904,157.6894,157.7667,33102.0
2021-10-07 10:15:00,183.88,183.97,183.75,183.85,42503.0,157.801,157.8782,157.6894,157.7753,42503.0
2021-10-07 10:20:00,183.84,183.84,183.58,183.6,15330.0,157.7667,157.7667,157.5435,157.5607,15330.0
2021-10-07 10:25:00,183.56,183.59,183.26,183.48,19294.0,157.5264,157.5521,157.2689,157.4577,19294.0
2021-10-07 10:30:00,183.41,183.41,183.21,183.29,19051.0,157.3977,157.3977,157.226,157.2947,19051.0
2021-10-07 10:35:00,183.35,183.38,182.92,182.96,8098.0,157.3462,157.3719,156.9772,157.0115,8098.0
2021-10-07 10:40:00,182.96,182.99,182.6,182.6,17698.0,157.0115,157.0372,156.7025,156.7025,17698.0
2021-10-07 10:45:00,182.59,182.63,182.4,182.61,13916.0,156.694,156.7283,156.5309,156.7111,13916.0
2021-10-07 10:50:00,182.58,182.72,182.44,182.44,10986.0,156.6854,156.8055,156.5652,156.5652,10986.0
2021-10-07 10:55:00,182.5,182.73,182.16,182.71,20169.0,156.6167,156.8141,156.3249,156.7969,20169.0
2021-10-07 11:00:00,182.7,183.05,182.69,182.69,21417.0,156.7884,157.0887,156.7798,156.7798,21417.0
2021-10-07 11:05:00,182.66,182.82,182.46,182.46,8091.0,156.754,156.8913,156.5824,156.5824,8091.0
2021-10-07 11:10:00,182.42,182.42,182.03,182.07,11085.0,156.5481,156.5481,156.2134,156.2477,11085.0
2021-10-07 11:15:00,182.0,182.07,181.81,181.92,9587.0,156.1876,156.2477,156.0246,156.119,9587.0
2021-10-07 11:20:00,181.88,182.05,181.75,181.94,15145.0,156.0847,156.2305,155.9731,156.1361,15145.0
2021-10-07 11:25:00,181.93,181.94,181.72,181.74,15145.0,156.1276,156.1361,155.9473,155.9645,15145.0
2021-10-07 11:30:00,181.75,181.99,181.75,181.97,11356.0,155.9731,156.1791,155.9731,156.1619,11356.0
2021-10-07 11:35:00,181.93,182.19,181.91,182.15,12923.0,156.1276,156.3507,156.1104,156.3164,12923.0
2021-10-07 11:40:00,182.12,182.39,182.11,182.33,11175.0,156.2906,156.5223,156.282,156.4708,11175.0
2021-10-07 11:45:00,182.3,182.3,182.04,182.11,5164.0,156.4451,156.4451,156.222,156.282,5164.0
2021-10-07 11:50:00,182.14,182.21,182.05,182.21,6424.0,156.3078,156.3678,156.2305,156.3678,6424.0
2021-10-07 11:55:00,182.24,182.28,182.08,182.23,25802.0,156.3936,156.4279,156.2563,156.385,25802.0
2021-10-07 12:00:00,182.27,182.29,182.11,182.24,6675.0,156.4193,156.4365,156.282,156.3936,6675.0
2021-10-07 12:05:00,182.26,182.38,182.19,182.26,8677.0,156.4108,156.5137,156.3507,156.4108,8677.0
2021-10-07 12:10:00,182.2,182.23,182.14,182.2,6248.0,156.3593,156.385,156.3078,156.3593,6248.0
2021-10-07 12:15:00,182.14,182.14,181.98,182.14,8829.0,156.3078,156.3078,156.1705,156.3078,8829.0
2021-10-07 12:20:00,182.06,182.19,182.05,182.14,5688.0,156.2391,156.3507,156.2305,156.3078,5688.0
2021-10-07 12:25:00,182.13,182.3,182.06,182.26,8065.0,156.2992,156.4451,156.2391,156.4108,8065.0
2021-10-07 12:30:00,182.3,182.61,182.3,182.51,22651.0,156.4451,156.7111,156.4451,156.6253,22651.0
2021-10-07 12:35:00,182.53,182.54,182.44,182.49,10114.0,156.6425,156.651,156.5652,156.6081,10114.0
2021-10-07 12:40:00,182.46,182.46,182.27,182.31,8947.0,156.5824,156.5824,156.4193,156.4537,8947.0
2021-10-07 12:45:00,182.32,182.45,182.21,182.45,8341.0,156.4622,156.5738,156.3678,156.5738,8341.0
2021-10-07 12:50:00,182.44,182.52,182.39,182.43,10892.0,156.5652,156.6339,156.5223,156.5566,10892.0
2021-10-07 12:55:00,182.4,182.4,182.21,182.31,10186.0,156.5309,156.5309,156.3678,156.4537,10186.0
2021-10-07 13:00:00,182.28,182.28,182.1,182.11,6015.0,156.4279,156.4279,156.2735,156.282,6015.0
2021-10-07 13:05:00,182.11,182.2,182.06,182.18,8747.0,156.282,156.3593,156.2391,156.3421,8747.0
2021-10-07 13:10:00,182.19,182.22,182.09,182.22,25609.0,156.3507,156.3764,156.2649,156.3764,25609.0
2021-10-07 13:15:00,182.22,182.26,182.1,182.13,16864.0,156.3764,156.4108,156.2735,156.2992,16864.0
2021-10-07 13:20:00,182.14,182.17,181.89,181.9,19487.0,156.3078,156.3335,156.0932,156.1018,19487.0
2021-10-07 13:25:00,181.89,181.94,181.85,181.9,11949.0,156.0932,156.1361,156.0589,156.1018,11949.0
2021-10-07 13:30:00,181.92,181.92,181.81,181.87,7874.0,156.119,156.119,156.0246,156.0761,7874.0
2021-10-07 13:35:00,181.85,181.93,181.66,181.66,8768.0,156.0589,156.1276,155.8959,155.8959,8768.0
2021-10-07 13:40:00,181.69,181.8,181.68,181.72,7369.0,155.9216,156.016,155.913,155.9473,7369.0
2021-10-07 13:45:00,181.72,181.74,181.61,181.66,6753.0,155.9473,155.9645,155.8529,155.8959,6753.0
2021-10-07 13:50:00,181.65,181.73,181.54,181.73,14266.0,155.8873,155.9559,155.7929,155.9559,14266.0
2021-10-07 13:55:00,181.76,181.9,181.73,181.9,33370.0,155.9817,156.1018,155.9559,156.1018,33370.0
2021-10-07 14:00:00,181.92,182.1,181.84,181.99,12899.0,156.119,156.2735,156.0503,156.1791,12899.0
2021-10-07 14:05:00,182.01,182.08,181.99,182.06,7008.0,156.1962,156.2563,156.1791,156.2391,7008.0
2021-10-07 14:10:00,182.05,182.15,182.05,182.13,11038.0,156.2305,156.3164,156.2305,156.2992,11038.0
2021-10-07 14:15:00,182.13,182.32,182.07,182.29,15194.0,156.2992,156.4622,156.2477,156.4365,15194.0
2021-10-07 14:20:00,182.29,182.41,182.2,182.22,30990.0,156.4365,156.5395,156.3593,156.3764,30990.0
2021-10-07 14:25:00,182.21,182.57,182.18,182.35,47257.0,156.3678,156.6768,156.3421,156.488,47257.0
2021-10-07 14:30:00,182.34,182.52,182.14,182.35,37074.0,156.4794,156.6339,156.3078,156.488,37074.0
2021-10-07 14:35:00,182.28,182.38,182.25,182.38,20736.0,156.4279,156.5137,156.4022,156.5137,20736.0
2021-10-07 14:40:00,182.37,182.37,182.21,182.21,18557.0,156.5052,156.5052,156.3678,156.3678,18557.0
2021-10-07 14:45:00,182.18,182.18,181.84,181.89,10579.0,156.3421,156.3421,156.0503,156.0932,10579.0
2021-10-07 14:50:00,181.84,181.87,181.71,181.78,8143.0,156.0503,156.0761,155.9388,155.9988,8143.0
2021-10-07 14:55:00,181.79,182.1,181.79,181.99,28844.0,156.0074,156.2735,156.0074,156.1791,28844.0
2021-10-07 15:00:00,181.99,182.07,181.88,181.96,9882.0,156.1791,156.2477,156.0847,156.1533,9882.0
2021-10-07 15:05:00,182.0,182.3,181.99,182.3,11257.0,156.1876,156.4451,156.1791,156.4451,11257.0
2021-10-07 15:10:00,182.3,182.32,182.13,182.31,12182.0,156.4451,156.4622,156.2992,156.4537,12182.0
2021-10-07 15:15:00,182.27,182.31,182.09,182.12,9823.0,156.4193,156.4537,156.2649,156.2906,9823.0
2021-10-07 15:20:00,182.12,182.16,181.99,182.13,28495.0,156.2906,156.3249,156.1791,156.2992,28495.0
2021-10-07 15:25:00,182.15,182.17,181.84,181.97,24042.0,156.3164,156.3335,156.0503,156.1619,24042.0
2021-10-07 15:30:00,181.94,182.08,181.86,181.88,21421.0,156.1361,156.2563,156.0675,156.0847,21421.0
2021-10-07 15:35:00,181.87,181.97,181.76,181.76,29204.0,156.0761,156.1619,155.9817,155.9817,29204.0
2021-10-07 15:40:00,181.75,181.86,181.36,181.41,39020.0,155.9731,156.0675,155.6384,155.6813,39020.0
2021-10-07 15:45:00,181.36,181.53,181.19,181.52,45565.0,155.6384,155.7843,155.4925,155.7757,45565.0
2021-10-07 15:50:00,181.5,181.53,181.17,181.52,67399.0,155.7585,155.7843,155.4753,155.7757,67399.0
2021-10-07 15:55:00,181.5,181.64,181.33,181.61,99323.0,155.7585,155.8787,155.6127,155.8529,99323.0
2021-10-08 09:30:00,180.7,180.7,179.68,180.04,74637.0,155.072,155.072,154.1967,154.5056,74637.0
2021-10-08 09:35:00,180.09,181.24,180.07,181.24,15343.0,154.5485,155.5354,154.5314,155.5354,15343.0
2021-10-08 09:40:00,181.24,181.49,180.95,181.07,11551.0,155.5354,155.75,155.2866,155.3895,11551.0
2021-10-08 09:45:00,180.95,181.13,180.82,180.91,27228.0,155.2866,155.441,155.175,155.2522,27228.0
2021-10-08 09:50:00,180.95,181.02,180.79,180.91,21179.0,155.2866,155.3466,155.1492,155.2522,21179.0
2021-10-08 09:55:00,180.93,181.29,180.93,181.0,9114.0,155.2694,155.5783,155.2694,155.3295,9114.0
2021-10-08 10:00:00,180.98,181.18,180.95,181.14,10862.0,155.3123,155.4839,155.2866,155.4496,10862.0
2021-10-08 10:05:00,181.14,181.32,181.04,181.28,13644.0,155.4496,155.6041,155.3638,155.5697,13644.0
2021-10-08 10:10:00,181.36,181.48,181.28,181.46,9603.0,155.6384,155.7414,155.5697,155.7242,9603.0
2021-10-08 10:15:00,181.43,181.49,181.11,181.31,28848.0,155.6985,155.75,155.4239,155.5955,28848.0
2021-10-08 10:20:00,181.31,181.4,180.95,181.26,19934.0,155.5955,155.6727,155.2866,155.5526,19934.0
2021-10-08 10:25:00,181.26,181.56,181.25,181.53,12921.0,155.5526,155.81,155.544,155.7843,12921.0
2021-10-08 10:30:00,181.57,181.62,181.41,181.45,17696.0,155.8186,155.8615,155.6813,155.7156,17696.0
2021-10-08 10:35:00,181.5,181.68,181.47,181.61,9650.0,155.7585,155.913,155.7328,155.8529,9650.0
2021-10-08 10:40:00,181.58,181.78,181.19,181.78,28862.0,155.8272,155.9988,155.4925,155.9988,28862.0
2021-10-08 10:45:00,181.82,182.06,181.72,181.98,9823.0,156.0332,156.2391,155.9473,156.1705,9823.0
2021-10-08 10:50:00,181.99,182.05,181.87,181.95,15193.0,156.1791,156.2305,156.0761,156.1447,15193.0
2021-10-08 10:55:00,181.99,182.07,181.96,181.98,9071.0,156.1791,156.2477,156.1533,156.1705,9071.0
2021-10-08 11:00:00,182.05,182.07,181.86,182.01,11744.0,156.2305,156.2477,156.0675,156.1962,11744.0
2021-10-08 11:05:00,182.03,182.33,181.98,182.33,7432.0,156.2134,156.4708,156.1705,156.4708,7432.0
2021-10-08 11:10:00,182.26,182.28,182.13,182.2,3053.0,156.4108,156.4279,156.2992,156.3593,3053.0
2021-10-08 11:15:00,182.25,182.26,182.04,182.23,8122.0,156.4022,156.4108,156.222,156.385,8122.0
2021-10-08 11:20:00,182.22,182.29,182.16,182.2,9320.0,156.3764,156.4365,156.3249,156.3593,9320.0
2021-10-08 11:25:00,182.23,182.3,182.18,182.25,4887.0,156.385,156.4451,156.3421,156.4022,4887.0
2021-10-08 11:30:00,182.28,182.37,182.23,182.28,4436.0,156.4279,156.5052,156.385,156.4279,4436.0
2021-10-08 11:35:00,182.28,182.32,182.19,182.25,8874.0,156.4279,156.4622,156.3507,156.4022,8874.0
2021-10-08 11:40:00,182.29,182.29,182.14,182.18,18922.0,156.4365,156.4365,156.3078,156.3421,18922.0
2021-10-08 11:45:00,182.25,182.36,182.25,182.29,15952.0,156.4022,156.4966,156.4022,156.4365,15952.0
2021-10-08 11:50:00,182.29,182.45,182.25,182.35,14377.0,156.4365,156.5738,156.4022,156.488,14377.0
2021-10-08 11:55:00,182.38,182.44,182.25,182.43,12315.0,156.5137,156.5652,156.4022,156.5566,12315.0
2021-10-08 12:00:00,182.45,182.58,182.42,182.53,17319.0,156.5738,156.6854,156.5481,156.6425,17319.0
2021-10-08 12:05:00,182.5,182.57,182.45,182.5,5566.0,156.6167,156.6768,156.5738,156.6167,5566.0
2021-10-08 12:10:00,182.52,182.53,182.39,182.53,17348.0,156.6339,156.6425,156.5223,156.6425,17348.0
2021-10-08 12:15:00,182.5,182.54,182.45,182.48,7831.0,156.6167,156.651,156.5738,156.5996,7831.0
2021-10-08 12:20:00,182.45,182.53,182.36,182.45,12295.0,156.5738,156.6425,156.4966,156.5738,12295.0
2021-10-08 12:25:00,182.45,182.47,182.35,182.37,16751.0,156.5738,156.591,156.488,156.5052,16751.0
2021-10-08 12:30:00,182.41,182.68,182.35,182.67,12950.0,156.5395,156.7712,156.488,156.7626,12950.0
2021-10-08 12:35:00,182.67,182.76,182.62,182.63,4704.0,156.7626,156.8398,156.7197,156.7283,4704.0
2021-10-08 12:40:00,182.61,182.68,182.48,182.57,4729.0,156.7111,156.7712,156.5996,156.6768,4729.0
2021-10-08 12:45:00,182.54,182.54,182.48,182.5,5867.0,156.651,156.651,156.5996,156.6167,5867.0
2021-10-08 12:50:00,182.54,182.55,182.48,182.52,8994.0,156.651,156.6596,156.5996,156.6339,8994.0
2021-10-08 12:55:00,182.52,182.59,182.5,182.58,13383.0,156.6339,156.694,156.6167,156.6854,13383.0
2021-10-08 13:00:00,182.57,182.68,182.53,182.64,4968.0,156.6768,156.7712,156.6425,156.7369,4968.0
2021-10-08 13:05:00,182.6,182.61,182.51,182.52,5093.0,156.7025,156.7111,156.6253,156.6339,5093.0
2021-10-08 13:10:00,182.5,182.66,182.5,182.63,4784.0,156.6167,156.754,156.6167,156.7283,4784.0
2021-10-08 13:15:00,182.64,182.67,182.4,182.56,25414.0,156.7369,156.7626,156.5309,156.6682,25414.0
2021-10-08 13:20:00,182.57,182.68,182.57,182.66,7691.0,156.6768,156.7712,156.6768,156.754,7691.0
2021-10-08 13:25:00,182.69,182.7,182.57,182.64,6500.0,156.7798,156.7884,156.6768,156.7369,6500.0
2021-10-08 13:30:00,182.61,182.71,182.57,182.71,10019.0,156.7111,156.7969,156.6768,156.7969,10019.0
2021-10-08 13:35:00,182.69,182.69,182.44,182.49,9442.0,156.7798,156.7798,156.5652,156.6081,9442.0
2021-10-08 13:40:00,182.46,182.49,182.4,182.45,5952.0,156.5824,156.6081,156.5309,156.5738,5952.0
2021-10-08 13:45:00,182.43,182.55,182.33,182.55,11005.0,156.5566,156.6596,156.4708,156.6596,11005.0
2021-10-08 13:50:00,182.55,182.81,182.51,182.77,17490.0,156.6596,156.8828,156.6253,156.8484,17490.0
2021-10-08 13:55:00,182.78,183.09,182.71,183.04,8549.0,156.857,157.123,156.7969,157.0801,8549.0
2021-10-08 14:00:00,183.06,183.22,183.04,183.21,5083.0,157.0973,157.2346,157.0801,157.226,5083.0
2021-10-08 14:05:00,183.19,183.26,183.12,183.22,9996.0,157.2089,157.2689,157.1488,157.2346,9996.0
2021-10-08 14:10:00,183.16,183.24,183.12,183.18,6762.0,157.1831,157.2518,157.1488,157.2003,6762.0
2021-10-08 14:15:00,183.17,183.18,183.01,183.09,9512.0,157.1917,157.2003,157.0544,157.123,9512.0
2021-10-08 14:20:00,183.1,183.13,182.96,182.97,7740.0,157.1316,157.1574,157.0115,157.0201,7740.0
2021-10-08 14:25:00,183.02,183.18,183.02,183.12,5293.0,157.063,157.2003,157.063,157.1488,5293.0
2021-10-08 14:30:00,183.12,183.46,183.03,183.38,27244.0,157.1488,157.4406,157.0716,157.3719,27244.0
2021-10-08 14:35:00,183.4,183.5,183.25,183.36,62202.0,157.3891,157.4749,157.2604,157.3547,62202.0
2021-10-08 14:40:00,183.36,183.46,183.25,183.34,21674.0,157.3547,157.4406,157.2604,157.3376,21674.0
2021-10-08 14:45:00,183.37,183.42,183.32,183.42,9835.0,157.3633,157.4062,157.3204,157.4062,9835.0
2021-10-08 14:50:00,183.4,183.54,183.4,183.46,16318.0,157.3891,157.5092,157.3891,157.4406,16318.0
2021-10-08 14:55:00,183.46,183.5,183.36,183.41,14690.0,157.4406,157.4749,157.3547,157.3977,14690.0
2021-10-08 15:00:00,183.43,183.44,183.35,183.44,12511.0,157.4148,157.4234,157.3462,157.4234,12511.0
2021-10-08 15:05:00,183.44,183.46,183.35,183.45,11306.0,157.4234,157.4406,157.3462,157.432,11306.0
2021-10-08 15:10:00,183.46,183.57,183.41,183.54,12633.0,157.4406,157.535,157.3977,157.5092,12633.0
2021-10-08 15:15:00,183.52,183.54,183.48,183.52,10066.0,157.4921,157.5092,157.4577,157.4921,10066.0
2021-10-08 15:20:00,183.54,183.69,183.49,183.67,18309.0,157.5092,157.6379,157.4663,157.6208,18309.0
2021-10-08 15:25:00,183.67,183.68,183.24,183.52,30995.0,157.6208,157.6294,157.2518,157.4921,30995.0
2021-10-08 15:30:00,183.51,183.72,183.41,183.53,44515.0,157.4835,157.6637,157.3977,157.5006,44515.0
2021-10-08 15:35:00,183.54,183.69,183.5,183.68,60256.0,157.5092,157.6379,157.4749,157.6294,60256.0
2021-10-08 15:40:00,183.68,183.95,183.68,183.93,62354.0,157.6294,157.8611,157.6294,157.8439,62354.0
2021-10-08 15:45:00,183.93,184.16,183.78,184.12,123324.0,157.8439,158.0413,157.7152,158.007,123324.0
2021-10-08 15:50:00,184.12,184.5,183.95,184.44,194840.0,158.007,158.3331,157.8611,158.2816,194840.0
2021-10-08 15:55:00,184.41,184.43,183.46,183.5,308408.0,158.2558,158.273,157.4406,157.4749,308408.0
2021-10-11 09:30:00,184.3,184.32,183.74,183.77,39249.0,158.1614,158.1786,157.6809,157.7066,39249.0
2021-10-11 09:35:00,183.78,184.01,183.55,183.66,4331.0,157.7152,157.9126,157.5178,157.6122,4331.0
2021-10-11 09:40:00,183.61,183.8,183.09,183.31,10316.0,157.5693,157.7323,157.123,157.3118,10316.0
2021-10-11 09:45:00,183.33,183.37,182.89,182.92,11606.0,157.329,157.3633,156.9514,156.9772,11606.0
2021-10-11 09:50:00,182.92,183.93,182.89,183.91,19375.0,156.9772,157.8439,156.9514,157.8267,19375.0
2021-10-11 09:55:00,183.85,183.95,183.6,183.66,17080.0,157.7753,157.8611,157.5607,157.6122,17080.0
2021-10-11 10:00:00,183.78,183.99,183.65,183.7,7674.0,157.7152,157.8954,157.6036,157.6465,7674.0
2021-10-11 10:05:00,183.62,183.68,183.39,183.51,8933.0,157.5779,157.6294,157.3805,157.4835,8933.0
2021-10-11 10:10:00,183.56,184.15,183.56,184.14,12319.0,157.5264,158.0327,157.5264,158.0241,12319.0
2021-10-11 10:15:00,184.1,184.21,184.06,184.11,9548.0,157.9898,158.0842,157.9555,157.9984,9548.0
2021-10-11 10:20:00,184.23,184.3,184.01,184.08,3400.0,158.1014,158.1614,157.9126,157.9726,3400.0
2021-10-11 10:25:00,184.02,184.06,183.55,183.67,6571.0,157.9211,157.9555,157.5178,157.6208,6571.0
2021-10-11 10:30:00,183.68,183.73,183.5,183.68,10154.0,157.6294,157.6723,157.4749,157.6294,10154.0
2021-10-11 10:35:00,183.68,183.73,183.36,183.51,17094.0,157.6294,157.6723,157.3547,157.4835,17094.0
2021-10-11 10:40:00,183.58,183.58,183.25,183.31,19522.0,157.5435,157.5435,157.2604,157.3118,19522.0
2021-10-11 10:45:00,183.27,183.35,183.1,183.1,34553.0,157.2775,157.3462,157.1316,157.1316,34553.0
2021-10-11 10:50:00,183.11,183.26,183.08,183.17,24133.0,157.1402,157.2689,157.1145,157.1917,24133.0
2021-10-11 10:55:00,183.15,183.15,182.86,182.95,19548.0,157.1745,157.1745,156.9257,157.0029,19548.0
2021-10-11 11:00:00,182.92,182.95,182.78,182.95,27157.0,156.9772,157.0029,156.857,157.0029,27157.0
2021-10-11 11:05:00,182.97,182.99,182.81,182.91,10134.0,157.0201,157.0372,156.8828,156.9686,10134.0
2021-10-11 11:10:00,182.95,182.97,182.69,182.69,11824.0,157.0029,157.0201,156.7798,156.7798,11824.0
2021-10-11 11:15:00,182.67,182.67,182.57,182.61,5636.0,156.7626,156.7626,156.6768,156.7111,5636.0
2021-10-11 11:20:00,182.59,182.59,182.44,182.56,18483.0,156.694,156.694,156.5652,156.6682,18483.0
2021-10-11 11:25:00,182.57,182.66,182.38,182.5,15632.0,156.6768,156.754,156.5137,156.6167,15632.0
2021-10-11 11:30:00,182.46,182.57,182.37,182.49,4481.0,156.5824,156.6768,156.5052,156.6081,4481.0
2021-10-11 11:35:00,182.52,182.86,182.51,182.75,12627.0,156.6339,156.9257,156.6253,156.8313,12627.0
2021-10-11 11:40:00,182.75,182.84,182.71,182.78,3934.0,156.8313,156.9085,156.7969,156.857,3934.0
2021-10-11 11:45:00,182.76,182.77,182.37,182.39,9754.0,156.8398,156.8484,156.5052,156.5223,9754.0
2021-10-11 11:50:00,182.44,182.57,182.38,182.4,6820.0,156.5652,156.6768,156.5137,156.5309,6820.0
2021-10-11 11:55:00,182.36,182.57,182.34,182.53,13603.0,156.4966,156.6768,156.4794,156.6425,13603.0
2021-10-11 12:00:00,182.5,182.64,182.44,182.44,5327.0,156.6167,156.7369,156.5652,156.5652,5327.0
2021-10-11 12:05:00,182.32,182.43,182.21,182.42,16922.0,156.4622,156.5566,156.3678,156.5481,16922.0
2021-10-11 12:10:00,182.44,182.44,182.0,182.08,25118.0,156.5652,156.5652,156.1876,156.2563,25118.0
2021-10-11 12:15:00,182.08,182.08,181.86,182.05,30958.0,156.2563,156.2563,156.0675,156.2305,30958.0
2021-10-11 12:20:00,182.01,182.15,181.9,182.15,29500.0,156.1962,156.3164,156.1018,156.3164,29500.0
2021-10-11 12:25:00,182.16,182.29,182.12,182.25,5775.0,156.3249,156.4365,156.2906,156.4022,5775.0
2021-10-11 12:30:00,182.24,182.28,182.17,182.18,9868.0,156.3936,156.4279,156.3335,156.3421,9868.0
2021-10-11 12:35:00,182.16,182.21,182.0,182.09,11841.0,156.3249,156.3678,156.1876,156.2649,11841.0
2021-10-11 12:40:00,182.1,182.24,182.08,182.17,4968.0,156.2735,156.3936,156.2563,156.3335,4968.0
2021-10-11 12:45:00,182.13,182.26,182.13,182.22,6531.0,156.2992,156.4108,156.2992,156.3764,6531.0
2021-10-11 12:50:00,182.16,182.18,181.96,182.02,17018.0,156.3249,156.3421,156.1533,156.2048,17018.0
2021-10-11 12:55:00,182.0,182.09,181.98,182.03,5542.0,156.1876,156.2649,156.1705,156.2134,5542.0
2021-10-11 13:00:00,182.02,182.09,181.9,181.95,3675.0,156.2048,156.2649,156.1018,156.1447,3675.0
2021-10-11 13:05:00,181.92,182.0,181.8,182.0,4942.0,156.119,156.1876,156.016,156.1876,4942.0
2021-10-11 13:10:00,181.98,182.17,181.97,182.16,5318.0,156.1705,156.3335,156.1619,156.3249,5318.0
2021-10-11 13:15:00,182.09,182.1,181.94,181.96,5855.0,156.2649,156.2735,156.1361,156.1533,5855.0
2021-10-11 13:20:00,181.97,182.01,181.89,181.99,15872.0,156.1619,156.1962,156.0932,156.1791,15872.0
2021-10-11 13:25:00,181.95,181.95,181.82,181.85,15884.0,156.1447,156.1447,156.0332,156.0589,15884.0
2021-10-11 13:30:00,181.84,181.91,181.79,181.83,15850.0,156.0503,156.1104,156.0074,156.0417,15850.0
2021-10-11 13:35:00,181.84,182.09,181.79,182.03,17576.0,156.0503,156.2649,156.0074,156.2134,17576.0
2021-10-11 13:40:00,182.05,182.05,181.99,182.02,3347.0,156.2305,156.2305,156.1791,156.2048,3347.0
2021-10-11 13:45:00,182.0,182.05,181.8,181.96,13043.0,156.1876,156.2305,156.016,156.1533,13043.0
2021-10-11 13:50:00,181.91,182.1,181.91,182.09,10757.0,156.1104,156.2735,156.1104,156.2649,10757.0
2021-10-11 13:55:00,182.1,182.18,182.02,182.18,13971.0,156.2735,156.3421,156.2048,156.3421,13971.0
2021-10-11 14:00:00,182.18,182.36,182.17,182.23,13219.0,156.3421,156.4966,156.3335,156.385,13219.0
2021-10-11 14:05:00,182.22,182.35,182.22,182.32,13662.0,156.3764,156.488,156.3764,156.4622,13662.0
2021-10-11 14:10:00,182.38,182.51,182.31,182.31,8262.0,156.5137,156.6253,156.4537,156.4537,8262.0
2021-10-11 14:15:00,182.35,182.67,182.22,182.22,22438.0,156.488,156.7626,156.3764,156.3764,22438.0
2021-10-11 14:20:00,182.18,182.26,182.09,182.09,3709.0,156.3421,156.4108,156.2649,156.2649,3709.0
2021-10-11 14:25:00,182.09,182.21,182.05,182.15,16062.0,156.2649,156.3678,156.2305,156.3164,16062.0
2021-10-11 14:30:00,182.16,182.35,182.11,182.28,12961.0,156.3249,156.488,156.282,156.4279,12961.0
2021-10-11 14:35:00,182.27,182.3,182.13,182.13,9009.0,156.4193,156.4451,156.2992,156.2992,9009.0
2021-10-11 14:40:00,182.15,182.29,182.13,182.21,6496.0,156.3164,156.4365,156.2992,156.3678,6496.0
2021-10-11 14:45:00,182.25,182.36,182.21,182.29,10524.0,156.4022,156.4966,156.3678,156.4365,10524.0
2021-10-11 14:50:00,182.32,182.35,182.14,182.2,6084.0,156.4622,156.488,156.3078,156.3593,6084.0
2021-10-11 14:55:00,182.23,182.3,182.07,182.12,9141.0,156.385,156.4451,156.2477,156.2906,9141.0
2021-10-11 15:00:00,182.11,182.24,182.08,182.16,6103.0,156.282,156.3936,156.2563,156.3249,6103.0
2021-10-11 15:05:00,182.18,182.18,181.9,181.9,10697.0,156.3421,156.3421,156.1018,156.1018,10697.0
2021-10-11 15:10:00,181.88,181.95,181.84,181.89,12820.0,156.0847,156.1447,156.0503,156.0932,12820.0
2021-10-11 15:15:00,181.92,181.94,181.82,181.82,7834.0,156.119,156.1361,156.0332,156.0332,7834.0
2021-10-11 15:20:00,181.83,181.84,181.58,181.59,25749.0,156.0417,156.0503,155.8272,155.8358,25749.0
2021-10-11 15:25:00,181.59,181.69,181.53,181.69,18119.0,155.8358,155.9216,155.7843,155.9216,18119.0
2021-10-11 15:30:00,181.7,181.84,181.67,181.72,11784.0,155.9302,156.0503,155.9044,155.9473,11784.0
2021-10-11 15:35:00,181.71,181.93,181.67,181.91,10589.0,155.9388,156.1276,155.9044,156.1104,10589.0
2021-10-11 15:40:00,181.94,182.05,181.82,181.96,20674.0,156.1361,156.2305,156.0332,156.1533,20674.0
2021-10-11 15:45:00,181.98,182.15,181.91,182.1,25725.0,156.1705,156.3164,156.1104,156.2735,25725.0
2021-10-11 15:50:00,182.08,182.11,181.75,181.87,41188.0,156.2563,156.282,155.9731,156.0761,41188.0
2021-10-11 15:55:00,181.88,181.94,181.72,181.72,76082.0,156.0847,156.1361,155.9473,155.9473,76082.0
2021-10-12 09:30:00,182.02,182.58,182.02,182.46,33747.0,156.2048,156.6854,156.2048,156.5824,33747.0
2021-10-12 09:35:00,182.04,182.75,182.04,182.54,12525.0,156.222,156.8313,156.222,156.651,12525.0
2021-10-12 09:40:00,182.5,182.56,181.75,181.77,14618.0,156.6167,156.6682,155.9731,155.9903,14618.0
2021-10-12 09:45:00,181.72,181.77,181.05,181.11,11819.0,155.9473,155.9903,155.3724,155.4239,11819.0
2021-10-12 09:50:00,181.08,181.54,181.08,181.37,15414.0,155.3981,155.7929,155.3981,155.647,15414.0
2021-10-12 09:55:00,181.33,181.38,180.95,180.95,10034.0,155.6127,155.6556,155.2866,155.2866,10034.0
2021-10-12 10:00:00,181.05,181.34,180.63,180.76,11583.0,155.3724,155.6212,155.0119,155.1235,11583.0
2021-10-12 10:05:00,180.67,180.96,180.63,180.74,5358.0,155.0463,155.2951,155.0119,155.1063,5358.0
2021-10-12 10:10:00,180.79,180.95,180.64,180.8,5555.0,155.1492,155.2866,155.0205,155.1578,5555.0
2021-10-12 10:15:00,180.78,181.1,180.7,181.1,5702.0,155.1407,155.4153,155.072,155.4153,5702.0
2021-10-12 10:20:00,181.1,181.1,180.85,181.05,6883.0,155.4153,155.4153,155.2007,155.3724,6883.0
2021-10-12 10:25:00,180.98,181.1,180.8,181.07,16370.0,155.3123,155.4153,155.1578,155.3895,16370.0
2021-10-12 10:30:00,181.09,181.31,181.0,181.24,18524.0,155.4067,155.5955,155.3295,155.5354,18524.0
2021-10-12 10:35:00,181.29,181.42,181.05,181.42,5918.0,155.5783,155.6899,155.3724,155.6899,5918.0
2021-10-12 10:40:00,181.39,181.42,181.23,181.23,8172.0,155.6641,155.6899,155.5268,155.5268,8172.0
2021-10-12 10:45:00,181.21,181.29,181.16,181.2,7451.0,155.5097,155.5783,155.4668,155.5011,7451.0
2021-10-12 10:50:00,181.23,181.31,181.03,181.03,6691.0,155.5268,155.5955,155.3552,155.3552,6691.0
2021-10-12 10:55:00,181.02,181.3,180.95,181.16,7754.0,155.3466,155.5869,155.2866,155.4668,7754.0
2021-10-12 11:00:00,181.15,181.36,181.05,181.11,16884.0,155.4582,155.6384,155.3724,155.4239,16884.0
2021-10-12 11:05:00,181.08,181.49,181.08,181.28,8538.0,155.3981,155.75,155.3981,155.5697,8538.0
2021-10-12 11:10:00,181.35,181.35,181.18,181.24,13089.0,155.6298,155.6298,155.4839,155.5354,13089.0
2021-10-12 11:15:00,181.26,181.27,180.99,181.06,10207.0,155.5526,155.5612,155.3209,155.3809,10207.0
2021-10-12 11:20:00,181.05,181.13,180.9,181.13,14779.0,155.3724,155.441,155.2436,155.441,14779.0
2021-10-12 11:25:00,181.19,181.56,181.16,181.56,9076.0,155.4925,155.81,155.4668,155.81,9076.0
2021-10-12 11:30:00,181.56,181.56,181.31,181.34,11267.0,155.81,155.81,155.5955,155.6212,11267.0
2021-10-12 11:35:00,181.33,181.33,181.12,181.15,7169.0,155.6127,155.6127,155.4324,155.4582,7169.0
2021-10-12 11:40:00,181.12,181.3,181.07,181.21,15509.0,155.4324,155.5869,155.3895,155.5097,15509.0
2021-10-12 11:45:00,181.21,181.31,181.14,181.3,6858.0,155.5097,155.5955,155.4496,155.5869,6858.0
2021-10-12 11:50:00,181.3,181.48,181.3,181.47,8903.0,155.5869,155.7414,155.5869,155.7328,8903.0
2021-10-12 11:55:00,181.46,181.61,181.46,181.58,16676.0,155.7242,155.8529,155.7242,155.8272,16676.0
2021-10-12 12:00:00,181.61,181.97,181.59,181.93,7634.0,155.8529,156.1619,155.8358,156.1276,7634.0
2021-10-12 12:05:00,181.96,182.12,181.86,182.1,5847.0,156.1533,156.2906,156.0675,156.2735,5847.0
2021-10-12 12:10:00,182.11,182.19,181.88,181.93,9068.0,156.282,156.3507,156.0847,156.1276,9068.0
2021-10-12 12:15:00,181.93,181.93,181.67,181.71,5577.0,156.1276,156.1276,155.9044,155.9388,5577.0
2021-10-12 12:20:00,181.64,181.69,181.42,181.46,9590.0,155.8787,155.9216,155.6899,155.7242,9590.0
2021-10-12 12:25:00,181.47,181.47,181.19,181.21,5822.0,155.7328,155.7328,155.4925,155.5097,5822.0
2021-10-12 12:30:00,181.17,181.22,180.98,180.99,14894.0,155.4753,155.5183,155.3123,155.3209,14894.0
2021-10-12 12:35:00,180.97,181.08,180.83,181.08,8487.0,155.3037,155.3981,155.1836,155.3981,8487.0
2021-10-12 12:40:00,181.08,181.51,181.05,181.51,11537.0,155.3981,155.7671,155.3724,155.7671,11537.0
2021-10-12 12:45:00,181.45,181.49,181.25,181.25,8122.0,155.7156,155.75,155.544,155.544,8122.0
2021-10-12 12:50:00,181.28,181.44,181.25,181.35,5906.0,155.5697,155.7071,155.544,155.6298,5906.0
2021-10-12 12:55:00,181.36,181.42,181.26,181.42,19445.0,155.6384,155.6899,155.5526,155.6899,19445.0
2021-10-12 13:00:00,181.44,181.44,181.19,181.23,14120.0,155.7071,155.7071,155.4925,155.5268,14120.0
2021-10-12 13:05:00,181.28,181.3,181.03,181.22,21121.0,155.5697,155.5869,155.3552,155.5183,21121.0
2021-10-12 13:10:00,181.23,181.42,181.23,181.33,9063.0,155.5268,155.6899,155.5268,155.6127,9063.0
2021-10-12 13:15:00,181.34,181.44,181.29,181.38,4054.0,155.6212,155.7071,155.5783,155.6556,4054.0
2021-10-12 13:20:00,181.43,181.48,181.27,181.46,14526.0,155.6985,155.7414,155.5612,155.7242,14526.0
2021-10-12 13:25:00,181.45,181.65,181.44,181.56,5863.0,155.7156,155.8873,155.7071,155.81,5863.0
2021-10-12 13:30:00,181.59,181.59,181.46,181.54,6339.0,155.8358,155.8358,155.7242,155.7929,6339.0
2021-10-12 13:35:00,181.53,181.74,181.53,181.69,8810.0,155.7843,155.9645,155.7843,155.9216,8810.0
2021-10-12 13:40:00,181.72,181.79,181.72,181.76,5230.0,155.9473,156.0074,155.9473,155.9817,5230.0
2021-10-12 13:45:00,181.78,181.97,181.78,181.85,12453.0,155.9988,156.1619,155.9988,156.0589,12453.0
2021-10-12 13:50:00,181.85,181.88,181.56,181.58,23029.0,156.0589,156.0847,155.81,155.8272,23029.0
2021-10-12 13:55:00,181.58,182.03,181.48,181.96,48971.0,155.8272,156.2134,155.7414,156.1533,48971.0
2021-10-12 14:00:00,181.95,182.09,181.87,181.95,40940.0,156.1447,156.2649,156.0761,156.1447,40940.0
2021-10-12 14:05:00,181.95,182.04,181.91,181.98,37906.0,156.1447,156.222,156.1104,156.1705,37906.0
2021-10-12 14:10:00,181.98,182.06,181.96,182.0,22653.0,156.1705,156.2391,156.1533,156.1876,22653.0
2021-10-12 14:15:00,182.02,182.15,181.9,182.0,27948.0,156.2048,156.3164,156.1018,156.1876,27948.0
2021-10-12 14:20:00,182.01,182.05,181.95,181.96,19629.0,156.1962,156.2305,156.1447,156.1533,19629.0
2021-10-12 14:25:00,181.96,182.02,181.78,181.98,52616.0,156.1533,156.2048,155.9988,156.1705,52616.0
2021-10-12 14:30:00,181.99,182.03,181.96,181.99,14510.0,156.1791,156.2134,156.1533,156.1791,14510.0
2021-10-12 14:35:00,182.0,182.05,181.91,182.05,56673.0,156.1876,156.2305,156.1104,156.2305,56673.0
2021-10-12 14:40:00,182.06,182.07,181.94,181.98,12170.0,156.2391,156.2477,156.1361,156.1705,12170.0
2021-10-12 14:45:00,181.97,182.06,181.95,181.96,21736.0,156.1619,156.2391,156.1447,156.1533,21736.0
2021-10-12 14:50:00,181.95,182.09,181.95,182.09,24067.0,156.1447,156.2649,156.1447,156.2649,24067.0
2021-10-12 14:55:00,182.09,182.1,181.91,181.96,37841.0,156.2649,156.2735,156.1104,156.1533,37841.0
2021-10-12 15:00:00,181.97,182.03,181.9,181.99,37081.0,156.1619,156.2134,156.1018,156.1791,37081.0
2021-10-12 15:05:00,181.98,182.09,181.98,182.09,12908.0,156.1705,156.2649,156.1705,156.2649,12908.0
2021-10-12 15:10:00,182.04,182.34,182.04,182.28,28089.0,156.222,156.4794,156.222,156.4279,28089.0
2021-10-12 15:15:00,182.25,182.25,181.75,181.99,37011.0,156.4022,156.4022,155.9731,156.1791,37011.0
2021-10-12 15:20:00,182.0,182.14,181.96,182.13,11147.0,156.1876,156.3078,156.1533,156.2992,11147.0
2021-10-12 15:25:00,182.09,182.1,181.94,181.95,11901.0,156.2649,156.2735,156.1361,156.1447,11901.0
2021-10-12 15:30:00,181.95,182.03,181.92,182.02,26239.0,156.1447,156.2134,156.119,156.2048,26239.0
2021-10-12 15:35:00,182.0,182.16,181.89,181.97,64037.0,156.1876,156.3249,156.0932,156.1619,64037.0
2021-10-12 15:40:00,181.97,181.99,181.71,181.81,71739.0,156.1619,156.1791,155.9388,156.0246,71739.0
2021-10-12 15:45:00,181.8,182.01,181.71,181.97,121727.0,156.016,156.1962,155.9388,156.1619,121727.0
2021-10-12 15:50:00,181.88,182.03,181.73,181.96,67975.0,156.0847,156.2134,155.9559,156.1533,67975.0
2021-10-12 15:55:00,181.93,182.2,181.93,182.02,126975.0,156.1276,156.3593,156.1276,156.2048,126975.0
2021-10-13 09:30:00,182.18,182.42,181.85,182.22,56731.0,156.3421,156.5481,156.0589,156.3764,56731.0
2021-10-13 09:35:00,182.18,182.33,182.08,182.33,26141.0,156.3421,156.4708,156.2563,156.4708,26141.0
2021-10-13 09:40:00,182.32,182.32,181.52,181.52,4737.0,156.4622,156.4622,155.7757,155.7757,4737.0
2021-10-13 09:45:00,181.43,181.44,180.67,180.74,17133.0,155.6985,155.7071,155.0463,155.1063,17133.0
2021-10-13 09:50:00,180.82,181.05,180.74,180.9,47051.0,155.175,155.3724,155.1063,155.2436,47051.0
2021-10-13 09:55:00,180.9,181.21,180.85,181.09,14640.0,155.2436,155.5097,155.2007,155.4067,14640.0
2021-10-13 10:00:00,181.02,181.37,180.94,181.34,44581.0,155.3466,155.647,155.278,155.6212,44581.0
2021-10-13 10:05:00,181.32,181.34,180.89,180.95,16700.0,155.6041,155.6212,155.2351,155.2866,16700.0
2021-10-13 10:10:00,180.9,181.2,180.72,181.11,63640.0,155.2436,155.5011,155.0892,155.4239,63640.0
2021-10-13 10:15:00,181.07,181.75,180.99,181.64,94639.0,155.3895,155.9731,155.3209,155.8787,94639.0
2021-10-13 10:20:00,181.7,181.92,181.53,181.9,86305.0,155.9302,156.119,155.7843,156.1018,86305.0
2021-10-13 10:25:00,181.91,182.04,181.76,181.99,69569.0,156.1104,156.222,155.9817,156.1791,69569.0
2021-10-13 10:30:00,181.98,182.04,181.8,181.88,96777.0,156.1705,156.222,156.016,156.0847,96777.0
2021-10-13 10:35:00,181.88,181.94,181.35,181.46,20487.0,156.0847,156.1361,155.6298,155.7242,20487.0
2021-10-13 10:40:00,181.49,181.83,181.4,181.79,18663.0,155.75,156.0417,155.6727,156.0074,18663.0
2021-10-13 10:45:00,181.86,181.86,181.53,181.53,6976.0,156.0675,156.0675,155.7843,155.7843,6976.0
2021-10-13 10:50:00,181.57,181.8,181.53,181.53,5268.0,155.8186,156.016,155.7843,155.7843,5268.0
2021-10-13 10:55:00,181.51,181.59,181.44,181.49,10418.0,155.7671,155.8358,155.7071,155.75,10418.0
2021-10-13 11:00:00,181.5,181.6,181.45,181.5,6543.0,155.7585,155.8444,155.7156,155.7585,6543.0
2021-10-13 11:05:00,181.46,181.57,181.43,181.51,5717.0,155.7242,155.8186,155.6985,155.7671,5717.0
2021-10-13 11:10:00,181.49,181.77,181.44,181.77,4938.0,155.75,155.9903,155.7071,155.9903,4938.0
2021-10-13 11:15:00,181.78,181.88,181.76,181.88,12786.0,155.9988,156.0847,155.9817,156.0847,12786.0
2021-10-13 11:20:00,181.83,181.88,181.58,181.58,8252.0,156.0417,156.0847,155.8272,155.8272,8252.0
2021-10-13 11:25:00,181.57,181.62,181.46,181.58,6901.0,155.8186,155.8615,155.7242,155.8272,6901.0
2021-10-13 11:30:00,181.6,181.8,181.53,181.8,10030.0,155.8444,156.016,155.7843,156.016,10030.0
2021-10-13 11:35:00,181.8,182.11,181.79,182.09,33173.0,156.016,156.282,156.0074,156.2649,33173.0
2021-10-13 11:40:00,182.09,182.31,182.09,182.31,5422.0,156.2649,156.4537,156.2649,156.4537,5422.0
2021-10-13 11:45:00,182.28,182.51,182.24,182.42,9236.0,156.4279,156.6253,156.3936,156.5481,9236.0
2021-10-13 11:50:00,182.42,182.43,182.26,182.36,3728.0,156.5481,156.5566,156.4108,156.4966,3728.0
2021-10-13 11:55:00,182.32,182.47,182.32,182.44,4800.0,156.4622,156.591,156.4622,156.5652,4800.0
2021-10-13 12:00:00,182.41,182.43,182.31,182.41,3742.0,156.5395,156.5566,156.4537,156.5395,3742.0
2021-10-13 12:05:00,182.45,182.59,182.42,182.51,7275.0,156.5738,156.694,156.5481,156.6253,7275.0
2021-10-13 12:10:00,182.58,182.68,182.57,182.63,2115.0,156.6854,156.7712,156.6768,156.7283,2115.0
2021-10-13 12:15:00,182.66,182.66,182.52,182.59,3954.0,156.754,156.754,156.6339,156.694,3954.0
2021-10-13 12:20:00,182.61,182.66,182.48,182.63,11061.0,156.7111,156.754,156.5996,156.7283,11061.0
2021-10-13 12:25:00,182.65,182.69,182.62,182.66,2585.0,156.7454,156.7798,156.7197,156.754,2585.0
2021-10-13 12:30:00,182.66,182.92,182.64,182.79,15159.0,156.754,156.9772,156.7369,156.8656,15159.0
2021-10-13 12:35:00,182.8,182.89,182.75,182.87,10917.0,156.8742,156.9514,156.8313,156.9342,10917.0
2021-10-13 12:40:00,182.88,183.19,182.88,183.13,11108.0,156.9428,157.2089,156.9428,157.1574,11108.0
2021-10-13 12:45:00,183.17,183.18,182.86,182.86,11885.0,157.1917,157.2003,156.9257,156.9257,11885.0
2021-10-13 12:50:00,182.87,182.93,180.68,182.73,236953.0,156.9342,156.9857,155.0548,156.8141,236953.0
2021-10-13 12:55:00,182.5,183.62,182.5,183.44,53797.0,156.6167,157.5779,156.6167,157.4234,53797.0
2021-10-13 13:00:00,183.45,183.83,183.39,183.52,25494.0,157.432,157.7581,157.3805,157.4921,25494.0
2021-10-13 13:05:00,183.52,183.66,183.17,183.31,9537.0,157.4921,157.6122,157.1917,157.3118,9537.0
2021-10-13 13:10:00,183.31,183.34,183.06,183.23,15514.0,157.3118,157.3376,157.0973,157.2432,15514.0
2021-10-13 13:15:00,183.23,183.29,183.06,183.14,10781.0,157.2432,157.2947,157.0973,157.166,10781.0
2021-10-13 13:20:00,183.14,183.34,183.11,183.32,6731.0,157.166,157.3376,157.1402,157.3204,6731.0
2021-10-13 13:25:00,183.31,183.5,183.31,183.39,6709.0,157.3118,157.4749,157.3118,157.3805,6709.0
2021-10-13 13:30:00,183.46,183.59,183.37,183.43,9896.0,157.4406,157.5521,157.3633,157.4148,9896.0
2021-10-13 13:35:00,183.42,183.73,183.41,183.73,6841.0,157.4062,157.6723,157.3977,157.6723,6841.0
2021-10-13 13:40:00,183.75,183.77,183.6,183.67,7363.0,157.6894,157.7066,157.5607,157.6208,7363.0
2021-10-13 13:45:00,183.74,184.02,183.6,184.01,58102.0,157.6809,157.9211,157.5607,157.9126,58102.0
2021-10-13 13:50:00,184.0,184.08,183.92,184.0,41951.0,157.904,157.9726,157.8353,157.904,41951.0
2021-10-13 13:55:00,183.99,184.05,183.92,183.97,30540.0,157.8954,157.9469,157.8353,157.8782,30540.0
2021-10-13 14:00:00,183.96,184.38,183.86,184.03,51864.0,157.8697,158.2301,157.7838,157.9297,51864.0
2021-10-13 14:05:00,184.01,184.17,183.75,184.12,59997.0,157.9126,158.0499,157.6894,158.007,59997.0
2021-10-13 14:10:00,184.04,184.23,183.97,184.19,11107.0,157.9383,158.1014,157.8782,158.067,11107.0
2021-10-13 14:15:00,184.12,184.14,183.98,184.07,10536.0,158.007,158.0241,157.8868,157.9641,10536.0
2021-10-13 14:20:00,184.09,184.23,184.08,184.22,20951.0,157.9812,158.1014,157.9726,158.0928,20951.0
2021-10-13 14:25:00,184.2,184.24,183.99,184.04,19195.0,158.0756,158.1099,157.8954,157.9383,19195.0
2021-10-13 14:30:00,184.04,184.12,184.0,184.01,12794.0,157.9383,158.007,157.904,157.9126,12794.0
2021-10-13 14:35:00,184.05,184.3,183.73,183.84,67902.0,157.9469,158.1614,157.6723,157.7667,67902.0
2021-10-13 14:40:00,183.88,183.99,183.66,183.83,22402.0,157.801,157.8954,157.6122,157.7581,22402.0
2021-10-13 14:45:00,183.84,184.09,183.81,183.99,23548.0,157.7667,157.9812,157.7409,157.8954,23548.0
2021-10-13 14:50:00,184.0,184.1,183.91,184.02,19106.0,157.904,157.9898,157.8267,157.9211,19106.0
2021-10-13 14:55:00,184.03,184.15,184.03,184.12,13135.0,157.9297,158.0327,157.9297,158.007,13135.0
2021-10-13 15:00:00,184.09,184.14,183.84,184.02,114850.0,157.9812,158.0241,157.7667,157.9211,114850.0
2021-10-13 15:05:00,184.01,184.28,183.79,184.28,61640.0,157.9126,158.1443,157.7238,158.1443,61640.0
2021-10-13 15:10:00,184.26,184.93,184.2,184.61,84009.0,158.1271,158.7021,158.0756,158.4275,84009.0
2021-10-13 15:15:00,184.61,184.65,184.42,184.5,23557.0,158.4275,158.4618,158.2644,158.3331,23557.0
2021-10-13 15:20:00,184.48,184.48,184.21,184.25,22737.0,158.3159,158.3159,158.0842,158.1185,22737.0
2021-10-13 15:25:00,184.19,184.19,184.04,184.09,17929.0,158.067,158.067,157.9383,157.9812,17929.0
2021-10-13 15:30:00,184.1,184.33,184.07,184.1,32096.0,157.9898,158.1872,157.9641,157.9898,32096.0
2021-10-13 15:35:00,184.11,184.2,183.94,184.02,26359.0,157.9984,158.0756,157.8525,157.9211,26359.0
2021-10-13 15:40:00,184.02,184.04,183.81,183.81,16187.0,157.9211,157.9383,157.7409,157.7409,16187.0
2021-10-13 15:45:00,183.79,184.14,183.78,184.07,41744.0,157.7238,158.0241,157.7152,157.9641,41744.0
2021-10-13 15:50:00,184.05,184.41,183.95,184.06,136603.0,157.9469,158.2558,157.8611,157.9555,136603.0
2021-10-13 15:55:00,184.05,184.15,183.85,184.07,246122.0,157.9469,158.0327,157.7753,157.9641,246122.0
2021-10-14 09:30:00,187.64,189.68,187.26,189.02,248397.0,161.0277,162.7784,160.7016,162.212,248397.0
2021-10-14 09:35:00,189.12,190.09,188.86,189.04,93902.0,162.2978,163.1303,162.0747,162.2292,93902.0
2021-10-14 09:40:00,188.95,189.62,188.9,188.93,97369.0,162.1519,162.7269,162.109,162.1348,97369.0
2021-10-14 09:45:00,188.94,189.85,188.94,189.77,37949.0,162.1434,162.9243,162.1434,162.8556,37949.0
2021-10-14 09:50:00,189.69,190.08,189.32,189.42,43319.0,162.787,163.1217,162.4695,162.5553,43319.0
2021-10-14 09:55:00,189.42,189.77,189.18,189.65,31532.0,162.5553,162.8556,162.3493,162.7527,31532.0
2021-10-14 10:00:00,189.63,190.46,189.55,190.39,45351.0,162.7355,163.4478,162.6668,163.3877,45351.0
2021-10-14 10:05:00,190.48,190.74,190.39,190.51,42132.0,163.4649,163.6881,163.3877,163.4907,42132.0
2021-10-14 10:10:00,190.5,191.03,190.41,190.47,56795.0,163.4821,163.9369,163.4049,163.4564,56795.0
2021-10-14 10:15:00,190.42,190.65,190.05,190.09,24577.0,163.4135,163.6108,163.0959,163.1303,24577.0
2021-10-14 10:20:00,190.06,190.53,190.03,190.53,24622.0,163.1045,163.5079,163.0788,163.5079,24622.0
2021-10-14 10:25:00,190.52,190.52,190.13,190.2,13390.0,163.4993,163.4993,163.1646,163.2247,13390.0
2021-10-14 10:30:00,190.17,190.25,189.93,190.02,81096.0,163.1989,163.2676,162.993,163.0702,81096.0
2021-10-14 10:35:00,190.02,190.28,189.96,189.99,20035.0,163.0702,163.2933,163.0187,163.0444,20035.0
2021-10-14 10:40:00,190.01,190.21,189.93,190.05,28096.0,163.0616,163.2332,162.993,163.0959,28096.0
2021-10-14 10:45:00,190.03,190.36,190.0,190.31,12649.0,163.0788,163.362,163.053,163.3191,12649.0
2021-10-14 10:50:00,190.31,190.4,190.05,190.28,13625.0,163.3191,163.3963,163.0959,163.2933,13625.0
2021-10-14 10:55:00,190.27,190.47,190.1,190.37,20421.0,163.2847,163.4564,163.1388,163.3705,20421.0
2021-10-14 11:00:00,190.34,190.63,190.09,190.12,20072.0,163.3448,163.5937,163.1303,163.156,20072.0
2021-10-14 11:05:00,190.12,190.13,189.89,190.02,27031.0,163.156,163.1646,162.9586,163.0702,27031.0
2021-10-14 11:10:00,190.02,190.73,190.01,190.63,36959.0,163.0702,163.6795,163.0616,163.5937,36959.0
2021-10-14 11:15:00,190.59,190.93,190.54,190.86,62918.0,163.5593,163.8511,163.5164,163.7911,62918.0
2021-10-14 11:20:00,190.85,190.9,190.45,190.58,48366.0,163.7825,163.8254,163.4392,163.5508,48366.0
2021-10-14 11:25:00,190.56,190.83,190.47,190.83,26861.0,163.5336,163.7653,163.4564,163.7653,26861.0
2021-10-14 11:30:00,190.8,190.97,190.76,190.94,23226.0,163.7396,163.8855,163.7052,163.8597,23226.0
2021-10-14 11:35:00,190.9,191.31,190.77,191.31,40926.0,163.8254,164.1772,163.7138,164.1772,40926.0
2021-10-14 11:40:00,191.25,191.39,191.11,191.31,29212.0,164.1257,164.2459,164.0056,164.1772,29212.0
2021-10-14 11:45:00,191.29,191.42,191.19,191.34,25646.0,164.1601,164.2716,164.0743,164.203,25646.0
2021-10-14 11:50:00,191.42,191.68,191.28,191.55,19320.0,164.2716,164.4948,164.1515,164.3832,19320.0
2021-10-14 11:55:00,191.48,191.76,191.4,191.53,20618.0,164.3231,164.5634,164.2545,164.366,20618.0
2021-10-14 12:00:00,191.54,191.62,191.37,191.5,11301.0,164.3746,164.4433,164.2287,164.3403,11301.0
2021-10-14 12:05:00,191.51,191.57,191.42,191.43,12572.0,164.3489,164.4004,164.2716,164.2802,12572.0
2021-10-14 12:10:00,191.43,191.78,191.39,191.78,26272.0,164.2802,164.5806,164.2459,164.5806,26272.0
2021-10-14 12:15:00,191.76,191.78,191.31,191.34,15306.0,164.5634,164.5806,164.1772,164.203,15306.0
2021-10-14 12:20:00,191.36,191.36,191.17,191.28,19225.0,164.2201,164.2201,164.0571,164.1515,19225.0
2021-10-14 12:25:00,191.28,191.37,191.14,191.31,11698.0,164.1515,164.2287,164.0313,164.1772,11698.0
2021-10-14 12:30:00,191.26,191.29,191.1,191.2,18075.0,164.1343,164.1601,163.997,164.0828,18075.0
2021-10-14 12:35:00,191.22,191.24,190.94,191.04,8974.0,164.1,164.1172,163.8597,163.9455,8974.0
2021-10-14 12:40:00,191.0,191.09,190.97,191.0,8024.0,163.9112,163.9884,163.8855,163.9112,8024.0
2021-10-14 12:45:00,191.01,191.21,191.01,191.1,30820.0,163.9198,164.0914,163.9198,163.997,30820.0
2021-10-14 12:50:00,191.08,191.16,191.04,191.13,32971.0,163.9799,164.0485,163.9455,164.0228,32971.0
2021-10-14 12:55:00,191.11,191.22,191.07,191.18,22606.0,164.0056,164.1,163.9713,164.0657,22606.0
2021-10-14 13:00:00,191.2,191.3,190.94,190.94,16320.0,164.0828,164.1686,163.8597,163.8597,16320.0
2021-10-14 13:05:00,190.98,191.04,190.66,191.0,23196.0,163.894,163.9455,163.6194,163.9112,23196.0
2021-10-14 13:10:00,191.0,191.01,190.84,190.94,12186.0,163.9112,163.9198,163.7739,163.8597,12186.0
2021-10-14 13:15:00,190.94,191.07,190.91,191.0,33834.0,163.8597,163.9713,163.834,163.9112,33834.0
2021-10-14 13:20:00,190.98,191.15,190.98,191.06,15202.0,163.894,164.0399,163.894,163.9627,15202.0
2021-10-14 13:25:00,191.04,191.13,190.84,190.89,62497.0,163.9455,164.0228,163.7739,163.8168,62497.0
2021-10-14 13:30:00,190.91,191.68,190.91,191.65,22777.0,163.834,164.4948,163.834,164.469,22777.0
2021-10-14 13:35:00,191.67,191.67,191.2,191.25,15213.0,164.4862,164.4862,164.0828,164.1257,15213.0
2021-10-14 13:40:00,191.25,191.36,191.05,191.36,6875.0,164.1257,164.2201,163.9541,164.2201,6875.0
2021-10-14 13:45:00,191.32,191.34,191.0,191.13,13669.0,164.1858,164.203,163.9112,164.0228,13669.0
2021-10-14 13:50:00,191.16,191.17,190.93,190.94,20683.0,164.0485,164.0571,163.8511,163.8597,20683.0
2021-10-14 13:55:00,190.91,190.98,190.84,190.86,8248.0,163.834,163.894,163.7739,163.7911,8248.0
2021-10-14 14:00:00,190.85,191.22,190.8,191.17,21336.0,163.7825,164.1,163.7396,164.0571,21336.0
2021-10-14 14:05:00,191.18,191.21,191.08,191.16,8803.0,164.0657,164.0914,163.9799,164.0485,8803.0
2021-10-14 14:10:00,191.16,191.34,191.16,191.21,10111.0,164.0485,164.203,164.0485,164.0914,10111.0
2021-10-14 14:15:00,191.19,191.26,191.09,191.15,39815.0,164.0743,164.1343,163.9884,164.0399,39815.0
2021-10-14 14:20:00,191.14,191.3,191.05,191.27,8265.0,164.0313,164.1686,163.9541,164.1429,8265.0
2021-10-14 14:25:00,191.24,191.41,191.2,191.31,7750.0,164.1172,164.263,164.0828,164.1772,7750.0
2021-10-14 14:30:00,191.32,191.42,191.24,191.42,11960.0,164.1858,164.2716,164.1172,164.2716,11960.0
2021-10-14 14:35:00,191.44,191.57,191.32,191.48,12458.0,164.2888,164.4004,164.1858,164.3231,12458.0
2021-10-14 14:40:00,191.48,191.48,191.33,191.45,7669.0,164.3231,164.3231,164.1944,164.2974,7669.0
2021-10-14 14:45:00,191.44,191.48,191.32,191.37,10350.0,164.2888,164.3231,164.1858,164.2287,10350.0
2021-10-14 14:50:00,191.38,191.58,191.25,191.48,13580.0,164.2373,164.4089,164.1257,164.3231,13580.0
2021-10-14 14:55:00,191.47,191.47,191.32,191.45,13802.0,164.3145,164.3145,164.1858,164.2974,13802.0
2021-10-14 15:00:00,191.44,191.49,191.31,191.47,15913.0,164.2888,164.3317,164.1772,164.3145,15913.0
2021-10-14 15:05:00,191.43,191.46,191.29,191.3,16456.0,164.2802,164.306,164.1601,164.1686,16456.0
2021-10-14 15:10:00,191.26,191.28,191.19,191.28,13024.0,164.1343,164.1515,164.0743,164.1515,13024.0
2021-10-14 15:15:00,191.25,191.46,191.25,191.44,29390.0,164.1257,164.306,164.1257,164.2888,29390.0
2021-10-14 15:20:00,191.45,191.5,191.31,191.39,27926.0,164.2974,164.3403,164.1772,164.2459,27926.0
2021-10-14 15:25:00,191.4,191.49,191.34,191.42,35332.0,164.2545,164.3317,164.203,164.2716,35332.0
2021-10-14 15:30:00,191.43,191.51,191.36,191.42,58226.0,164.2802,164.3489,164.2201,164.2716,58226.0
2021-10-14 15:35:00,191.43,191.48,191.37,191.41,65877.0,164.2802,164.3231,164.2287,164.263,65877.0
2021-10-14 15:40:00,191.42,191.5,191.15,191.15,63244.0,164.2716,164.3403,164.0399,164.0399,63244.0
2021-10-14 15:45:00,191.13,191.28,190.88,191.08,56911.0,164.0228,164.1515,163.8082,163.9799,56911.0
2021-10-14 15:50:00,191.05,191.57,190.98,191.52,87738.0,163.9541,164.4004,163.894,164.3574,87738.0
2021-10-14 15:55:00,191.49,191.58,191.29,191.42,255118.0,164.3317,164.4089,164.1601,164.2716,255118.0
2021-10-15 09:30:00,191.96,191.96,190.71,191.13,173230.0,164.735,164.735,163.6623,164.0228,173230.0
2021-10-15 09:35:00,191.05,191.95,191.04,191.48,20505.0,163.9541,164.7265,163.9455,164.3231,20505.0
2021-10-15 09:40:00,191.58,191.78,190.83,191.69,18853.0,164.4089,164.5806,163.7653,164.5033,18853.0
2021-10-15 09:45:00,191.68,192.09,191.27,191.98,23148.0,164.4948,164.8466,164.1429,164.7522,23148.0
2021-10-15 09:50:00,192.13,192.37,191.81,191.92,12495.0,164.8809,165.0869,164.6063,164.7007,12495.0
2021-10-15 09:55:00,191.9,192.58,191.9,192.57,23878.0,164.6836,165.2671,164.6836,165.2585,23878.0
2021-10-15 10:00:00,192.51,192.98,192.36,192.45,25750.0,165.207,165.6104,165.0783,165.1555,25750.0
2021-10-15 10:05:00,192.55,192.83,192.51,192.67,11507.0,165.2414,165.4817,165.207,165.3443,11507.0
2021-10-15 10:10:00,192.67,192.94,192.57,192.77,10442.0,165.3443,165.5761,165.2585,165.4302,10442.0
2021-10-15 10:15:00,192.79,192.87,192.53,192.65,14288.0,165.4473,165.516,165.2242,165.3272,14288.0
2021-10-15 10:20:00,192.61,192.76,192.4,192.54,12776.0,165.2929,165.4216,165.1126,165.2328,12776.0
2021-10-15 10:25:00,192.54,192.72,192.4,192.48,30746.0,165.2328,165.3873,165.1126,165.1813,30746.0
2021-10-15 10:30:00,192.47,192.77,192.46,192.57,22816.0,165.1727,165.4302,165.1641,165.2585,22816.0
2021-10-15 10:35:00,192.57,192.75,192.5,192.72,17622.0,165.2585,165.413,165.1985,165.3873,17622.0
2021-10-15 10:40:00,192.74,193.02,192.6,193.0,18555.0,165.4044,165.6447,165.2843,165.6275,18555.0
2021-10-15 10:45:00,193.0,193.35,192.98,193.19,25742.0,165.6275,165.9279,165.6104,165.7906,25742.0
2021-10-15 10:50:00,193.19,193.26,192.79,192.82,18154.0,165.7906,165.8507,165.4473,165.4731,18154.0
2021-10-15 10:55:00,192.79,192.88,192.49,192.67,33762.0,165.4473,165.5246,165.1899,165.3443,33762.0
2021-10-15 11:00:00,192.68,192.71,192.44,192.54,17227.0,165.3529,165.3787,165.147,165.2328,17227.0
2021-10-15 11:05:00,192.59,192.69,192.59,192.68,10079.0,165.2757,165.3615,165.2757,165.3529,10079.0
2021-10-15 11:10:00,192.63,192.68,192.5,192.55,13058.0,165.31,165.3529,165.1985,165.2414,13058.0
2021-10-15 11:15:00,192.55,192.65,192.47,192.52,16275.0,165.2414,165.3272,165.1727,165.2156,16275.0
2021-10-15 11:20:00,192.52,192.57,192.27,192.31,12576.0,165.2156,165.2585,165.0011,165.0354,12576.0
2021-10-15 11:25:00,192.31,192.53,192.19,192.47,23494.0,165.0354,165.2242,164.9324,165.1727,23494.0
2021-10-15 11:30:00,192.48,192.63,192.42,192.63,16912.0,165.1813,165.31,165.1298,165.31,16912.0
2021-10-15 11:35:00,192.6,192.8,192.6,192.71,8695.0,165.2843,165.4559,165.2843,165.3787,8695.0
2021-10-15 11:40:00,192.71,192.75,192.59,192.71,12306.0,165.3787,165.413,165.2757,165.3787,12306.0
2021-10-15 11:45:00,192.71,192.92,192.69,192.72,11629.0,165.3787,165.5589,165.3615,165.3873,11629.0
2021-10-15 11:50:00,192.71,192.75,192.6,192.71,10233.0,165.3787,165.413,165.2843,165.3787,10233.0
2021-10-15 11:55:00,192.73,192.86,192.71,192.78,8790.0,165.3958,165.5074,165.3787,165.4387,8790.0
2021-10-15 12:00:00,192.76,193.0,192.76,192.98,7471.0,165.4216,165.6275,165.4216,165.6104,7471.0
2021-10-15 12:05:00,192.98,192.98,192.82,192.84,10351.0,165.6104,165.6104,165.4731,165.4902,10351.0
2021-10-15 12:10:00,192.86,193.01,192.83,192.94,17641.0,165.5074,165.6361,165.4817,165.5761,17641.0
2021-10-15 12:15:00,192.94,193.05,192.91,193.02,10724.0,165.5761,165.6705,165.5503,165.6447,10724.0
2021-10-15 12:20:00,193.04,193.04,192.84,192.89,7297.0,165.6619,165.6619,165.4902,165.5331,7297.0
2021-10-15 12:25:00,192.89,192.92,192.81,192.85,6241.0,165.5331,165.5589,165.4645,165.4988,6241.0
2021-10-15 12:30:00,192.88,192.91,192.76,192.76,13069.0,165.5246,165.5503,165.4216,165.4216,13069.0
2021-10-15 12:35:00,192.77,192.79,192.59,192.59,10822.0,165.4302,165.4473,165.2757,165.2757,10822.0
2021-10-15 12:40:00,192.62,192.7,192.47,192.7,14281.0,165.3014,165.3701,165.1727,165.3701,14281.0
2021-10-15 12:45:00,192.71,192.89,192.59,192.7,51270.0,165.3787,165.5331,165.2757,165.3701,51270.0
2021-10-15 12:50:00,192.7,192.93,192.7,192.83,68750.0,165.3701,165.5675,165.3701,165.4817,68750.0
2021-10-15 12:55:00,192.83,192.86,192.75,192.78,24328.0,165.4817,165.5074,165.413,165.4387,24328.0
2021-10-15 13:00:00,192.77,192.92,192.75,192.89,17563.0,165.4302,165.5589,165.413,165.5331,17563.0
2021-10-15 13:05:00,192.87,192.96,192.81,192.9,11324.0,165.516,165.5932,165.4645,165.5417,11324.0
2021-10-15 13:10:00,192.92,193.08,192.9,193.08,13885.0,165.5589,165.6962,165.5417,165.6962,13885.0
2021-10-15 13:15:00,193.06,193.06,192.97,193.04,10900.0,165.679,165.679,165.6018,165.6619,10900.0
2021-10-15 13:20:00,193.03,193.09,193.01,193.07,18950.0,165.6533,165.7048,165.6361,165.6876,18950.0
2021-10-15 13:25:00,193.06,193.13,192.99,193.0,10853.0,165.679,165.7391,165.619,165.6275,10853.0
2021-10-15 13:30:00,193.01,193.04,192.79,192.91,19205.0,165.6361,165.6619,165.4473,165.5503,19205.0
2021-10-15 13:35:00,192.94,193.06,192.94,193.05,6515.0,165.5761,165.679,165.5761,165.6705,6515.0
2021-10-15 13:40:00,193.02,193.02,192.9,192.99,6375.0,165.6447,165.6447,165.5417,165.619,6375.0
2021-10-15 13:45:00,193.01,193.17,192.95,193.16,10841.0,165.6361,165.7734,165.5846,165.7649,10841.0
2021-10-15 13:50:00,193.16,193.31,193.1,193.31,13158.0,165.7649,165.8936,165.7134,165.8936,13158.0
2021-10-15 13:55:00,193.29,193.39,193.21,193.37,15524.0,165.8764,165.9622,165.8078,165.9451,15524.0
2021-10-15 14:00:00,193.38,193.64,193.38,193.64,15506.0,165.9537,166.1768,165.9537,166.1768,15506.0
2021-10-15 14:05:00,193.6,193.75,193.48,193.69,11872.0,166.1424,166.2712,166.0395,166.2197,11872.0
2021-10-15 14:10:00,193.7,193.75,193.64,193.66,9312.0,166.2283,166.2712,166.1768,166.1939,9312.0
2021-10-15 14:15:00,193.69,193.73,193.51,193.69,14671.0,166.2197,166.254,166.0652,166.2197,14671.0
2021-10-15 14:20:00,193.68,193.8,193.63,193.78,13926.0,166.2111,166.3141,166.1682,166.2969,13926.0
2021-10-15 14:25:00,193.8,193.9,193.77,193.89,16179.0,166.3141,166.3999,166.2883,166.3913,16179.0
2021-10-15 14:30:00,193.88,194.01,193.84,193.87,21518.0,166.3827,166.4943,166.3484,166.3742,21518.0
2021-10-15 14:35:00,193.87,193.87,193.74,193.76,14791.0,166.3742,166.3742,166.2626,166.2798,14791.0
2021-10-15 14:40:00,193.76,193.83,193.62,193.81,14936.0,166.2798,166.3398,166.1596,166.3227,14936.0
2021-10-15 14:45:00,193.8,193.88,193.62,193.88,17784.0,166.3141,166.3827,166.1596,166.3827,17784.0
2021-10-15 14:50:00,193.83,193.95,193.77,193.88,12310.0,166.3398,166.4428,166.2883,166.3827,12310.0
2021-10-15 14:55:00,193.87,193.91,193.81,193.91,13443.0,166.3742,166.4085,166.3227,166.4085,13443.0
2021-10-15 15:00:00,193.93,193.98,193.75,193.78,16074.0,166.4256,166.4686,166.2712,166.2969,16074.0
2021-10-15 15:05:00,193.77,193.9,193.68,193.71,27107.0,166.2883,166.3999,166.2111,166.2368,27107.0
2021-10-15 15:10:00,193.69,193.9,193.69,193.89,23843.0,166.2197,166.3999,166.2197,166.3913,23843.0
2021-10-15 15:15:00,193.86,193.91,193.75,193.84,22090.0,166.3656,166.4085,166.2712,166.3484,22090.0
2021-10-15 15:20:00,193.83,193.84,193.66,193.82,22840.0,166.3398,166.3484,166.1939,166.3312,22840.0
2021-10-15 15:25:00,193.83,193.85,193.7,193.84,13900.0,166.3398,166.357,166.2283,166.3484,13900.0
2021-10-15 15:30:00,193.83,193.9,193.59,193.71,26116.0,166.3398,166.3999,166.1339,166.2368,26116.0
2021-10-15 15:35:00,193.71,193.72,193.6,193.61,17524.0,166.2368,166.2454,166.1424,166.151,17524.0
2021-10-15 15:40:00,193.61,193.81,193.61,193.73,25036.0,166.151,166.3227,166.151,166.254,25036.0
2021-10-15 15:45:00,193.73,193.8,193.58,193.74,64412.0,166.254,166.3141,166.1253,166.2626,64412.0
2021-10-15 15:50:00,193.77,193.86,193.63,193.67,63381.0,166.2883,166.3656,166.1682,166.2025,63381.0
2021-10-15 15:55:00,193.68,193.82,193.67,193.77,169484.0,166.2111,166.3312,166.2025,166.2883,169484.0
2021-10-18 09:30:00,193.47,193.91,193.2,193.91,52615.0,166.0309,166.4085,165.7992,166.4085,52615.0
2021-10-18 09:35:00,193.96,194.22,193.57,193.7,17001.0,166.4514,166.6745,166.1167,166.2283,17001.0
2021-10-18 09:40:00,193.74,194.15,193.48,193.99,8288.0,166.2626,166.6144,166.0395,166.4771,8288.0
2021-10-18 09:45:00,194.04,194.79,194.04,194.79,24471.0,166.52,167.1637,166.52,167.1637,24471.0
2021-10-18 09:50:00,194.87,195.53,194.87,195.33,17149.0,167.2323,167.7987,167.2323,167.6271,17149.0
2021-10-18 09:55:00,195.47,195.61,195.32,195.47,15647.0,167.7472,167.8674,167.6185,167.7472,15647.0
2021-10-18 10:00:00,195.33,195.33,195.04,195.26,12703.0,167.6271,167.6271,167.3782,167.567,12703.0
2021-10-18 10:05:00,195.24,195.35,194.96,195.29,24344.0,167.5499,167.6443,167.3096,167.5928,24344.0
2021-10-18 10:10:00,195.31,195.32,195.16,195.31,23887.0,167.6099,167.6185,167.4812,167.6099,23887.0
2021-10-18 10:15:00,195.29,195.33,194.79,194.87,50063.0,167.5928,167.6271,167.1637,167.2323,50063.0
2021-10-18 10:20:00,194.84,194.84,194.38,194.38,5989.0,167.2066,167.2066,166.8118,166.8118,5989.0
2021-10-18 10:25:00,194.34,194.5,194.27,194.27,4523.0,166.7775,166.9148,166.7174,166.7174,4523.0
2021-10-18 10:30:00,194.15,194.22,193.81,194.2,14663.0,166.6144,166.6745,166.3227,166.6574,14663.0
2021-10-18 10:35:00,194.19,194.32,193.99,194.07,8083.0,166.6488,166.7603,166.4771,166.5458,8083.0
2021-10-18 10:40:00,194.04,194.07,193.48,193.53,10281.0,166.52,166.5458,166.0395,166.0824,10281.0
2021-10-18 10:45:00,193.52,193.86,193.41,193.8,8973.0,166.0738,166.3656,165.9794,166.3141,8973.0
2021-10-18 10:50:00,193.79,193.98,193.76,193.83,5039.0,166.3055,166.4686,166.2798,166.3398,5039.0
2021-10-18 10:55:00,193.8,193.83,193.69,193.75,5701.0,166.3141,166.3398,166.2197,166.2712,5701.0
2021-10-18 11:00:00,193.8,193.87,193.74,193.83,5224.0,166.3141,166.3742,166.2626,166.3398,5224.0
2021-10-18 11:05:00,193.83,194.34,193.78,194.18,13120.0,166.3398,166.7775,166.2969,166.6402,13120.0
2021-10-18 11:10:00,194.14,194.43,194.02,194.38,14552.0,166.6059,166.8547,166.5029,166.8118,14552.0
2021-10-18 11:15:00,194.36,194.59,194.36,194.58,9269.0,166.7947,166.992,166.7947,166.9835,9269.0
2021-10-18 11:20:00,194.55,194.91,194.52,194.73,14439.0,166.9577,167.2667,166.932,167.1122,14439.0
2021-10-18 11:25:00,194.72,194.81,194.52,194.52,12771.0,167.1036,167.1808,166.932,166.932,12771.0
2021-10-18 11:30:00,194.49,194.57,194.33,194.34,13136.0,166.9062,166.9749,166.7689,166.7775,13136.0
2021-10-18 11:35:00,194.34,194.34,194.07,194.13,6811.0,166.7775,166.7775,166.5458,166.5973,6811.0
2021-10-18 11:40:00,194.15,194.2,194.1,194.12,5724.0,166.6144,166.6574,166.5715,166.5887,5724.0
2021-10-18 11:45:00,194.11,194.17,193.87,193.92,8591.0,166.5801,166.6316,166.3742,166.4171,8591.0
2021-10-18 11:50:00,193.92,194.42,193.92,194.42,26824.0,166.4171,166.8462,166.4171,166.8462,26824.0
2021-10-18 11:55:00,194.39,194.39,194.19,194.2,7639.0,166.8204,166.8204,166.6488,166.6574,7639.0
2021-10-18 12:00:00,194.21,194.45,194.11,194.43,8285.0,166.6659,166.8719,166.5801,166.8547,8285.0
2021-10-18 12:05:00,194.43,194.67,194.41,194.44,16105.0,166.8547,167.0607,166.8376,166.8633,16105.0
2021-10-18 12:10:00,194.47,194.96,194.47,194.91,27080.0,166.8891,167.3096,166.8891,167.2667,27080.0
2021-10-18 12:15:00,194.84,194.88,194.6,194.65,6344.0,167.2066,167.2409,167.0006,167.0435,6344.0
2021-10-18 12:20:00,194.56,194.57,194.28,194.31,10727.0,166.9663,166.9749,166.726,166.7518,10727.0
2021-10-18 12:25:00,194.28,194.35,194.16,194.33,5060.0,166.726,166.7861,166.623,166.7689,5060.0
2021-10-18 12:30:00,194.31,194.47,194.31,194.37,5127.0,166.7518,166.8891,166.7518,166.8032,5127.0
2021-10-18 12:35:00,194.39,194.4,194.18,194.24,7686.0,166.8204,166.829,166.6402,166.6917,7686.0
2021-10-18 12:40:00,194.2,194.24,194.09,194.22,10580.0,166.6574,166.6917,166.563,166.6745,10580.0
2021-10-18 12:45:00,194.2,194.22,194.1,194.22,12176.0,166.6574,166.6745,166.5715,166.6745,12176.0
2021-10-18 12:50:00,194.18,194.2,194.09,194.17,5235.0,166.6402,166.6574,166.563,166.6316,5235.0
2021-10-18 12:55:00,194.15,194.2,194.1,194.18,5595.0,166.6144,166.6574,166.5715,166.6402,5595.0
2021-10-18 13:00:00,194.19,194.19,194.02,194.05,5741.0,166.6488,166.6488,166.5029,166.5286,5741.0
2021-10-18 13:05:00,194.08,194.16,194.05,194.09,7383.0,166.5544,166.623,166.5286,166.563,7383.0
2021-10-18 13:10:00,194.09,194.09,193.81,193.81,7066.0,166.563,166.563,166.3227,166.3227,7066.0
2021-10-18 13:15:00,193.82,193.82,193.69,193.7,5149.0,166.3312,166.3312,166.2197,166.2283,5149.0
2021-10-18 13:20:00,193.72,193.77,193.62,193.77,10493.0,166.2454,166.2883,166.1596,166.2883,10493.0
2021-10-18 13:25:00,193.72,193.75,193.6,193.63,3343.0,166.2454,166.2712,166.1424,166.1682,3343.0
2021-10-18 13:30:00,193.65,193.71,193.56,193.57,6783.0,166.1854,166.2368,166.1081,166.1167,6783.0
2021-10-18 13:35:00,193.61,193.78,193.57,193.63,11001.0,166.151,166.2969,166.1167,166.1682,11001.0
2021-10-18 13:40:00,193.64,193.72,193.62,193.69,7451.0,166.1768,166.2454,166.1596,166.2197,7451.0
2021-10-18 13:45:00,193.68,193.75,193.62,193.69,9618.0,166.2111,166.2712,166.1596,166.2197,9618.0
2021-10-18 13:50:00,193.69,193.76,193.62,193.68,7988.0,166.2197,166.2798,166.1596,166.2111,7988.0
2021-10-18 13:55:00,193.64,193.7,193.33,193.33,13651.0,166.1768,166.2283,165.9107,165.9107,13651.0
2021-10-18 14:00:00,193.33,193.38,193.18,193.33,22702.0,165.9107,165.9537,165.782,165.9107,22702.0
2021-10-18 14:05:00,193.31,193.42,193.3,193.39,7990.0,165.8936,165.988,165.885,165.9622,7990.0
2021-10-18 14:10:00,193.43,193.62,193.43,193.5,9284.0,165.9966,166.1596,165.9966,166.0566,9284.0
2021-10-18 14:15:00,193.49,193.61,193.42,193.54,7781.0,166.048,166.151,165.988,166.091,7781.0
2021-10-18 14:20:00,193.54,193.67,193.44,193.67,15983.0,166.091,166.2025,166.0051,166.2025,15983.0
2021-10-18 14:25:00,193.67,193.73,193.6,193.61,5874.0,166.2025,166.254,166.1424,166.151,5874.0
2021-10-18 14:30:00,193.57,193.62,193.47,193.52,6897.0,166.1167,166.1596,166.0309,166.0738,6897.0
2021-10-18 14:35:00,193.48,193.52,193.24,193.25,6467.0,166.0395,166.0738,165.8335,165.8421,6467.0
2021-10-18 14:40:00,193.25,193.34,193.21,193.25,7453.0,165.8421,165.9193,165.8078,165.8421,7453.0
2021-10-18 14:45:00,193.25,193.3,193.21,193.26,14811.0,165.8421,165.885,165.8078,165.8507,14811.0
2021-10-18 14:50:00,193.28,193.31,193.14,193.25,10943.0,165.8678,165.8936,165.7477,165.8421,10943.0
2021-10-18 14:55:00,193.25,193.35,193.23,193.23,7886.0,165.8421,165.9279,165.8249,165.8249,7886.0
2021-10-18 15:00:00,193.25,193.36,193.23,193.3,10805.0,165.8421,165.9365,165.8249,165.885,10805.0
2021-10-18 15:05:00,193.31,193.31,193.25,193.27,8949.0,165.8936,165.8936,165.8421,165.8593,8949.0
2021-10-18 15:10:00,193.26,193.45,193.24,193.39,14698.0,165.8507,166.0137,165.8335,165.9622,14698.0
2021-10-18 15:15:00,193.39,193.43,193.31,193.36,6667.0,165.9622,165.9966,165.8936,165.9365,6667.0
2021-10-18 15:20:00,193.38,193.46,193.34,193.36,11000.0,165.9537,166.0223,165.9193,165.9365,11000.0
2021-10-18 15:25:00,193.34,193.34,193.12,193.28,12159.0,165.9193,165.9193,165.7305,165.8678,12159.0
2021-10-18 15:30:00,193.25,193.3,193.19,193.22,11149.0,165.8421,165.885,165.7906,165.8163,11149.0
2021-10-18 15:35:00,193.21,193.28,193.07,193.22,27749.0,165.8078,165.8678,165.6876,165.8163,27749.0
2021-10-18 15:40:00,193.24,193.31,193.18,193.23,15216.0,165.8335,165.8936,165.782,165.8249,15216.0
2021-10-18 15:45:00,193.24,193.33,193.2,193.32,24939.0,165.8335,165.9107,165.7992,165.9022,24939.0
2021-10-18 15:50:00,193.34,193.62,193.26,193.53,36999.0,165.9193,166.1596,165.8507,166.0824,36999.0
2021-10-18 15:55:00,193.53,193.63,193.34,193.4,82060.0,166.0824,166.1682,165.9193,165.9708,82060.0
2021-10-19 09:30:00,193.9,194.43,193.59,194.39,48171.0,166.3999,166.8547,166.1339,166.8204,48171.0
2021-10-19 09:35:00,194.36,194.41,193.64,193.72,14195.0,166.7947,166.8376,166.1768,166.2454,14195.0
2021-10-19 09:40:00,193.78,193.81,193.08,193.09,11248.0,166.2969,166.3227,165.6962,165.7048,11248.0
2021-10-19 09:45:00,193.13,193.46,193.05,193.32,18935.0,165.7391,166.0223,165.6705,165.9022,18935.0
2021-10-19 09:50:00,193.37,193.69,193.37,193.52,7051.0,165.9451,166.2197,165.9451,166.0738,7051.0
2021-10-19 09:55:00,193.54,193.81,193.49,193.77,15288.0,166.091,166.3227,166.048,166.2883,15288.0
2021-10-19 10:00:00,193.8,193.9,193.64,193.67,11511.0,166.3141,166.3999,166.1768,166.2025,11511.0
2021-10-19 10:05:00,193.59,193.85,193.4,193.85,7161.0,166.1339,166.357,165.9708,166.357,7161.0
2021-10-19 10:10:00,193.81,193.88,193.67,193.88,6543.0,166.3227,166.3827,166.2025,166.3827,6543.0
2021-10-19 10:15:00,193.89,194.01,193.76,193.76,9065.0,166.3913,166.4943,166.2798,166.2798,9065.0
2021-10-19 10:20:00,193.82,193.84,193.51,193.78,14081.0,166.3312,166.3484,166.0652,166.2969,14081.0
2021-10-19 10:25:00,193.71,193.83,193.44,193.82,17880.0,166.2368,166.3398,166.0051,166.3312,17880.0
2021-10-19 10:30:00,193.77,193.91,193.68,193.81,9141.0,166.2883,166.4085,166.2111,166.3227,9141.0
2021-10-19 10:35:00,193.78,193.88,193.7,193.7,8950.0,166.2969,166.3827,166.2283,166.2283,8950.0
2021-10-19 10:40:00,193.78,194.03,193.76,193.91,8761.0,166.2969,166.5115,166.2798,166.4085,8761.0
2021-10-19 10:45:00,193.88,193.88,193.59,193.63,10555.0,166.3827,166.3827,166.1339,166.1682,10555.0
2021-10-19 10:50:00,193.66,193.9,193.51,193.9,7950.0,166.1939,166.3999,166.0652,166.3999,7950.0
2021-10-19 10:55:00,193.91,194.1,193.8,193.95,25296.0,166.4085,166.5715,166.3141,166.4428,25296.0
2021-10-19 11:00:00,193.92,194.05,193.78,194.05,5632.0,166.4171,166.5286,166.2969,166.5286,5632.0
2021-10-19 11:05:00,194.02,194.21,193.98,194.14,8968.0,166.5029,166.6659,166.4686,166.6059,8968.0
2021-10-19 11:10:00,194.1,194.13,194.02,194.07,7919.0,166.5715,166.5973,166.5029,166.5458,7919.0
2021-10-19 11:15:00,194.07,194.21,194.04,194.06,8921.0,166.5458,166.6659,166.52,166.5372,8921.0
2021-10-19 11:20:00,194.1,194.12,193.83,193.83,10517.0,166.5715,166.5887,166.3398,166.3398,10517.0
2021-10-19 11:25:00,193.85,193.88,193.79,193.79,3952.0,166.357,166.3827,166.3055,166.3055,3952.0
2021-10-19 11:30:00,193.79,194.09,193.59,193.68,17794.0,166.3055,166.563,166.1339,166.2111,17794.0
2021-10-19 11:35:00,193.61,193.7,193.56,193.56,5759.0,166.151,166.2283,166.1081,166.1081,5759.0
2021-10-19 11:40:00,193.6,193.84,193.58,193.84,5205.0,166.1424,166.3484,166.1253,166.3484,5205.0
2021-10-19 11:45:00,193.81,193.93,193.77,193.93,4832.0,166.3227,166.4256,166.2883,166.4256,4832.0
2021-10-19 11:50:00,193.93,194.15,193.93,194.15,7935.0,166.4256,166.6144,166.4256,166.6144,7935.0
2021-10-19 11:55:00,194.16,194.27,194.08,194.27,11905.0,166.623,166.7174,166.5544,166.7174,11905.0
2021-10-19 12:00:00,194.26,194.26,193.96,194.03,5958.0,166.7088,166.7088,166.4514,166.5115,5958.0
2021-10-19 12:05:00,193.98,194.07,193.86,193.96,5700.0,166.4686,166.5458,166.3656,166.4514,5700.0
2021-10-19 12:10:00,193.97,193.97,193.79,193.81,10665.0,166.46,166.46,166.3055,166.3227,10665.0
2021-10-19 12:15:00,193.77,193.89,193.74,193.81,17079.0,166.2883,166.3913,166.2626,166.3227,17079.0
2021-10-19 12:20:00,193.8,193.83,193.61,193.8,9893.0,166.3141,166.3398,166.151,166.3141,9893.0
2021-10-19 12:25:00,193.8,193.83,193.65,193.73,8474.0,166.3141,166.3398,166.1854,166.254,8474.0
2021-10-19 12:30:00,193.68,193.77,193.61,193.75,4409.0,166.2111,166.2883,166.151,166.2712,4409.0
2021-10-19 12:35:00,193.82,193.82,193.71,193.79,3161.0,166.3312,166.3312,166.2368,166.3055,3161.0
2021-10-19 12:40:00,193.75,193.88,193.75,193.83,5736.0,166.2712,166.3827,166.2712,166.3398,5736.0
2021-10-19 12:45:00,193.83,193.9,193.81,193.84,5880.0,166.3398,166.3999,166.3227,166.3484,5880.0
2021-10-19 12:50:00,193.79,193.85,193.73,193.83,5631.0,166.3055,166.357,166.254,166.3398,5631.0
2021-10-19 12:55:00,193.84,193.89,193.76,193.76,3736.0,166.3484,166.3913,166.2798,166.2798,3736.0
2021-10-19 13:00:00,193.75,193.84,193.68,193.82,7637.0,166.2712,166.3484,166.2111,166.3312,7637.0
2021-10-19 13:05:00,193.81,193.95,193.73,193.94,4089.0,166.3227,166.4428,166.254,166.4342,4089.0
2021-10-19 13:10:00,193.93,194.09,193.87,194.07,10155.0,166.4256,166.563,166.3742,166.5458,10155.0
2021-10-19 13:15:00,194.09,194.11,193.97,194.05,4934.0,166.563,166.5801,166.46,166.5286,4934.0
2021-10-19 13:20:00,194.06,194.09,193.96,194.04,6388.0,166.5372,166.563,166.4514,166.52,6388.0
2021-10-19 13:25:00,194.03,194.06,193.92,194.04,5246.0,166.5115,166.5372,166.4171,166.52,5246.0
2021-10-19 13:30:00,194.02,194.12,194.02,194.12,3011.0,166.5029,166.5887,166.5029,166.5887,3011.0
2021-10-19 13:35:00,194.15,194.35,194.13,194.29,8728.0,166.6144,166.7861,166.5973,166.7346,8728.0
2021-10-19 13:40:00,194.24,194.27,194.13,194.2,5855.0,166.6917,166.7174,166.5973,166.6574,5855.0
2021-10-19 13:45:00,194.2,194.21,194.08,194.08,8177.0,166.6574,166.6659,166.5544,166.5544,8177.0
2021-10-19 13:50:00,194.05,194.22,194.05,194.22,5737.0,166.5286,166.6745,166.5286,166.6745,5737.0
2021-10-19 13:55:00,194.2,194.28,194.19,194.27,6419.0,166.6574,166.726,166.6488,166.7174,6419.0
2021-10-19 14:00:00,194.25,194.32,194.24,194.25,5313.0,166.7003,166.7603,166.6917,166.7003,5313.0
2021-10-19 14:05:00,194.25,194.57,194.25,194.51,7768.0,166.7003,166.9749,166.7003,166.9234,7768.0
2021-10-19 14:10:00,194.5,194.6,194.5,194.51,5193.0,166.9148,167.0006,166.9148,166.9234,5193.0
2021-10-19 14:15:00,194.48,194.66,194.47,194.66,10966.0,166.8976,167.0521,166.8891,167.0521,10966.0
2021-10-19 14:20:00,194.65,194.69,194.44,194.46,5049.0,167.0435,167.0779,166.8633,166.8805,5049.0
2021-10-19 14:25:00,194.49,194.5,194.36,194.4,6985.0,166.9062,166.9148,166.7947,166.829,6985.0
2021-10-19 14:30:00,194.38,194.42,193.89,194.0,20110.0,166.8118,166.8462,166.3913,166.4857,20110.0
2021-10-19 14:35:00,194.03,194.05,193.77,193.78,10266.0,166.5115,166.5286,166.2883,166.2969,10266.0
2021-10-19 14:40:00,193.78,193.96,193.66,193.91,7702.0,166.2969,166.4514,166.1939,166.4085,7702.0
2021-10-19 14:45:00,193.89,194.0,193.85,193.92,17547.0,166.3913,166.4857,166.357,166.4171,17547.0
2021-10-19 14:50:00,193.92,194.29,193.92,194.24,20329.0,166.4171,166.7346,166.4171,166.6917,20329.0
2021-10-19 14:55:00,194.22,194.41,194.14,194.2,17631.0,166.6745,166.8376,166.6059,166.6574,17631.0
2021-10-19 15:00:00,194.21,194.31,194.13,194.23,23798.0,166.6659,166.7518,166.5973,166.6831,23798.0
2021-10-19 15:05:00,194.2,194.5,194.2,194.49,15217.0,166.6574,166.9148,166.6574,166.9062,15217.0
2021-10-19 15:10:00,194.49,194.91,194.47,194.73,25567.0,166.9062,167.2667,166.8891,167.1122,25567.0
2021-10-19 15:15:00,194.75,194.75,194.3,194.36,8725.0,167.1293,167.1293,166.7432,166.7947,8725.0
2021-10-19 15:20:00,194.32,194.37,194.12,194.12,7424.0,166.7603,166.8032,166.5887,166.5887,7424.0
2021-10-19 15:25:00,194.15,194.25,194.12,194.12,8567.0,166.6144,166.7003,166.5887,166.5887,8567.0
2021-10-19 15:30:00,194.12,194.12,193.76,193.77,12396.0,166.5887,166.5887,166.2798,166.2883,12396.0
2021-10-19 15:35:00,193.77,193.81,193.65,193.72,10169.0,166.2883,166.3227,166.1854,166.2454,10169.0
2021-10-19 15:40:00,193.73,193.75,193.46,193.51,19117.0,166.254,166.2712,166.0223,166.0652,19117.0
2021-10-19 15:45:00,193.49,193.69,193.48,193.61,17832.0,166.048,166.2197,166.0395,166.151,17832.0
2021-10-19 15:50:00,193.69,193.76,193.48,193.6,77919.0,166.2197,166.2798,166.0395,166.1424,77919.0
2021-10-19 15:55:00,193.61,193.86,193.54,193.86,91774.0,166.151,166.3656,166.091,166.3656,91774.0
2021-10-20 09:30:00,194.81,194.83,194.03,194.04,41845.0,167.1808,167.198,166.5115,166.52,41845.0
2021-10-20 09:35:00,194.17,194.39,193.64,193.64,17660.0,166.6316,166.8204,166.1768,166.1768,17660.0
2021-10-20 09:40:00,193.59,194.0,193.41,193.43,4301.0,166.1339,166.4857,165.9794,165.9966,4301.0
2021-10-20 09:45:00,193.41,193.59,193.2,193.59,12852.0,165.9794,166.1339,165.7992,166.1339,12852.0
2021-10-20 09:50:00,193.55,193.84,193.49,193.6,10593.0,166.0995,166.3484,166.048,166.1424,10593.0
2021-10-20 09:55:00,193.69,193.78,193.62,193.73,8665.0,166.2197,166.2969,166.1596,166.254,8665.0
2021-10-20 10:00:00,193.74,193.81,193.53,193.72,8769.0,166.2626,166.3227,166.0824,166.2454,8769.0
2021-10-20 10:05:00,193.76,194.92,193.6,194.87,95448.0,166.2798,167.2752,166.1424,167.2323,95448.0
2021-10-20 10:10:00,194.9,195.55,194.72,194.94,39109.0,167.2581,167.8159,167.1036,167.2924,39109.0
2021-10-20 10:15:00,194.97,194.98,194.59,194.66,10530.0,167.3181,167.3267,166.992,167.0521,10530.0
2021-10-20 10:20:00,194.64,195.08,194.61,194.95,12026.0,167.0349,167.4125,167.0092,167.301,12026.0
2021-10-20 10:25:00,194.83,194.93,194.67,194.86,16290.0,167.198,167.2838,167.0607,167.2237,16290.0
2021-10-20 10:30:00,194.79,194.81,194.44,194.44,7930.0,167.1637,167.1808,166.8633,166.8633,7930.0
2021-10-20 10:35:00,194.47,194.59,193.91,194.05,13829.0,166.8891,166.992,166.4085,166.5286,13829.0
2021-10-20 10:40:00,194.05,194.29,194.0,194.06,5516.0,166.5286,166.7346,166.4857,166.5372,5516.0
2021-10-20 10:45:00,194.05,194.06,193.8,193.8,7816.0,166.5286,166.5372,166.3141,166.3141,7816.0
2021-10-20 10:50:00,193.84,194.09,193.83,194.0,15931.0,166.3484,166.563,166.3398,166.4857,15931.0
2021-10-20 10:55:00,194.0,194.16,193.95,194.0,22056.0,166.4857,166.623,166.4428,166.4857,22056.0
2021-10-20 11:00:00,194.04,194.14,193.74,193.98,14011.0,166.52,166.6059,166.2626,166.4686,14011.0
2021-10-20 11:05:00,193.91,194.22,193.91,194.0,16320.0,166.4085,166.6745,166.4085,166.4857,16320.0
2021-10-20 11:10:00,194.04,194.06,193.9,194.0,10798.0,166.52,166.5372,166.3999,166.4857,10798.0
2021-10-20 11:15:00,193.96,194.07,193.93,194.0,8946.0,166.4514,166.5458,166.4256,166.4857,8946.0
2021-10-20 11:20:00,194.01,194.17,193.96,194.12,13502.0,166.4943,166.6316,166.4514,166.5887,13502.0
2021-10-20 11:25:00,194.1,194.2,194.08,194.09,6020.0,166.5715,166.6574,166.5544,166.563,6020.0
2021-10-20 11:30:00,194.07,194.07,193.9,193.9,4446.0,166.5458,166.5458,166.3999,166.3999,4446.0
2021-10-20 11:35:00,193.95,193.97,193.85,193.97,12139.0,166.4428,166.46,166.357,166.46,12139.0
2021-10-20 11:40:00,193.96,194.01,193.82,193.86,8549.0,166.4514,166.4943,166.3312,166.3656,8549.0
2021-10-20 11:45:00,193.85,194.1,193.85,194.06,6754.0,166.357,166.5715,166.357,166.5372,6754.0
2021-10-20 11:50:00,194.08,194.3,194.04,194.28,4736.0,166.5544,166.7432,166.52,166.726,4736.0
2021-10-20 11:55:00,194.31,194.41,194.31,194.39,4470.0,166.7518,166.8376,166.7518,166.8204,4470.0
2021-10-20 12:00:00,194.4,194.42,194.34,194.35,6889.0,166.829,166.8462,166.7775,166.7861,6889.0
2021-10-20 12:05:00,194.33,194.34,194.19,194.21,4712.0,166.7689,166.7775,166.6488,166.6659,4712.0
2021-10-20 12:10:00,194.21,194.29,194.16,194.16,6095.0,166.6659,166.7346,166.623,166.623,6095.0
2021-10-20 12:15:00,194.17,194.22,194.15,194.22,2151.0,166.6316,166.6745,166.6144,166.6745,2151.0
2021-10-20 12:20:00,194.19,194.23,194.16,194.19,7348.0,166.6488,166.6831,166.623,166.6488,7348.0
2021-10-20 12:25:00,194.15,194.37,194.07,194.34,8396.0,166.6144,166.8032,166.5458,166.7775,8396.0
2021-10-20 12:30:00,194.34,194.43,194.26,194.29,4298.0,166.7775,166.8547,166.7088,166.7346,4298.0
2021-10-20 12:35:00,194.32,194.38,194.31,194.38,3550.0,166.7603,166.8118,166.7518,166.8118,3550.0
2021-10-20 12:40:00,194.36,194.4,194.3,194.3,3908.0,166.7947,166.829,166.7432,166.7432,3908.0
2021-10-20 12:45:00,194.34,194.45,194.33,194.4,15255.0,166.7775,166.8719,166.7689,166.829,15255.0
2021-10-20 12:50:00,194.39,194.39,194.31,194.32,12699.0,166.8204,166.8204,166.7518,166.7603,12699.0
2021-10-20 12:55:00,194.35,194.36,194.3,194.33,3958.0,166.7861,166.7947,166.7432,166.7689,3958.0
2021-10-20 13:00:00,194.34,194.34,194.19,194.22,28197.0,166.7775,166.7775,166.6488,166.6745,28197.0
2021-10-20 13:05:00,194.24,194.49,194.24,194.45,19910.0,166.6917,166.9062,166.6917,166.8719,19910.0
2021-10-20 13:10:00,194.44,194.55,194.38,194.53,13781.0,166.8633,166.9577,166.8118,166.9406,13781.0
2021-10-20 13:15:00,194.54,194.78,194.54,194.63,15293.0,166.9491,167.1551,166.9491,167.0264,15293.0
2021-10-20 13:20:00,194.65,194.65,194.52,194.64,3853.0,167.0435,167.0435,166.932,167.0349,3853.0
2021-10-20 13:25:00,194.66,194.77,194.62,194.74,5722.0,167.0521,167.1465,167.0178,167.1208,5722.0
2021-10-20 13:30:00,194.77,194.9,194.61,194.62,7244.0,167.1465,167.2581,167.0092,167.0178,7244.0
2021-10-20 13:35:00,194.64,194.8,194.64,194.74,5153.0,167.0349,167.1723,167.0349,167.1208,5153.0
2021-10-20 13:40:00,194.74,194.75,194.66,194.68,2949.0,167.1208,167.1293,167.0521,167.0693,2949.0
2021-10-20 13:45:00,194.7,194.76,194.64,194.75,5060.0,167.0864,167.1379,167.0349,167.1293,5060.0
2021-10-20 13:50:00,194.77,194.82,194.71,194.8,6204.0,167.1465,167.1894,167.095,167.1723,6204.0
2021-10-20 13:55:00,194.8,194.81,194.64,194.64,3491.0,167.1723,167.1808,167.0349,167.0349,3491.0
2021-10-20 14:00:00,194.65,194.9,194.58,194.87,11352.0,167.0435,167.2581,166.9835,167.2323,11352.0
2021-10-20 14:05:00,194.91,194.94,194.83,194.93,5470.0,167.2667,167.2924,167.198,167.2838,5470.0
2021-10-20 14:10:00,194.9,195.1,194.89,195.08,9060.0,167.2581,167.4297,167.2495,167.4125,9060.0
2021-10-20 14:15:00,195.1,195.21,194.94,194.94,9305.0,167.4297,167.5241,167.2924,167.2924,9305.0
2021-10-20 14:20:00,194.92,195.03,194.89,194.97,5742.0,167.2752,167.3696,167.2495,167.3181,5742.0
2021-10-20 14:25:00,194.95,195.04,194.9,194.91,9021.0,167.301,167.3782,167.2581,167.2667,9021.0
2021-10-20 14:30:00,194.9,195.12,194.88,195.12,4765.0,167.2581,167.4469,167.2409,167.4469,4765.0
2021-10-20 14:35:00,195.13,195.15,195.03,195.14,8023.0,167.4555,167.4726,167.3696,167.464,8023.0
2021-10-20 14:40:00,195.11,195.16,195.02,195.1,17232.0,167.4383,167.4812,167.3611,167.4297,17232.0
2021-10-20 14:45:00,195.13,195.44,195.11,195.39,13476.0,167.4555,167.7215,167.4383,167.6786,13476.0
2021-10-20 14:50:00,195.39,195.47,195.25,195.3,17179.0,167.6786,167.7472,167.5584,167.6013,17179.0
2021-10-20 14:55:00,195.33,195.34,195.17,195.2,11063.0,167.6271,167.6357,167.4898,167.5155,11063.0
2021-10-20 15:00:00,195.25,195.42,195.22,195.41,9449.0,167.5584,167.7043,167.5327,167.6957,9449.0
2021-10-20 15:05:00,195.42,195.5,195.36,195.45,15107.0,167.7043,167.773,167.6528,167.7301,15107.0
2021-10-20 15:10:00,195.43,195.45,195.32,195.34,11584.0,167.7129,167.7301,167.6185,167.6357,11584.0
2021-10-20 15:15:00,195.35,195.37,195.05,195.06,8595.0,167.6443,167.6614,167.3868,167.3954,8595.0
2021-10-20 15:20:00,195.05,195.09,194.91,194.94,11503.0,167.3868,167.4211,167.2667,167.2924,11503.0
2021-10-20 15:25:00,194.91,194.94,194.79,194.82,11619.0,167.2667,167.2924,167.1637,167.1894,11619.0
2021-10-20 15:30:00,194.84,195.04,194.72,195.02,16695.0,167.2066,167.3782,167.1036,167.3611,16695.0
2021-10-20 15:35:00,195.04,195.09,194.77,194.78,16746.0,167.3782,167.4211,167.1465,167.1551,16746.0
2021-10-20 15:40:00,194.85,194.97,194.72,194.9,14765.0,167.2152,167.3181,167.1036,167.2581,14765.0
2021-10-20 15:45:00,194.89,195.15,194.89,195.05,43641.0,167.2495,167.4726,167.2495,167.3868,43641.0
2021-10-20 15:50:00,195.02,195.13,194.96,195.04,23791.0,167.3611,167.4555,167.3096,167.3782,23791.0
2021-10-20 15:55:00,195.05,195.34,194.99,195.31,109253.0,167.3868,167.6357,167.3353,167.6099,109253.0
2021-10-21 09:30:00,195.61,196.28,195.42,196.15,48808.0,167.8674,168.4424,167.7043,168.3308,48808.0
2021-10-21 09:35:00,196.17,196.29,196.03,196.15,9242.0,168.348,168.4509,168.2278,168.3308,9242.0
2021-10-21 09:40:00,196.08,196.37,195.79,196.34,9422.0,168.2707,168.5196,168.0218,168.4938,9422.0
2021-10-21 09:45:00,196.43,196.82,196.34,196.78,13171.0,168.5711,168.9058,168.4938,168.8714,13171.0
2021-10-21 09:50:00,196.75,197.29,196.75,197.27,22767.0,168.8457,169.3091,168.8457,169.2919,22767.0
2021-10-21 09:55:00,197.2,197.47,197.01,197.18,29550.0,169.2319,169.4636,169.0688,169.2147,29550.0
2021-10-21 10:00:00,197.2,197.25,196.75,197.07,14592.0,169.2319,169.2748,168.8457,169.1203,14592.0
2021-10-21 10:05:00,197.04,197.31,196.86,197.25,9422.0,169.0946,169.3263,168.9401,169.2748,9422.0
2021-10-21 10:10:00,197.31,197.62,197.18,197.6,20799.0,169.3263,169.5923,169.2147,169.5751,20799.0
2021-10-21 10:15:00,197.6,197.72,197.46,197.59,8287.0,169.5751,169.6781,169.455,169.5666,8287.0
2021-10-21 10:20:00,197.55,197.85,197.48,197.82,21065.0,169.5322,169.7897,169.4722,169.7639,21065.0
2021-10-21 10:25:00,197.85,197.95,197.78,197.94,28906.0,169.7897,169.8755,169.7296,169.8669,28906.0
2021-10-21 10:30:00,197.94,198.06,197.85,197.89,26933.0,169.8669,169.9699,169.7897,169.824,26933.0
2021-10-21 10:35:00,197.95,198.08,197.88,198.0,16421.0,169.8755,169.9871,169.8154,169.9184,16421.0
2021-10-21 10:40:00,197.99,198.03,197.9,197.99,19278.0,169.9098,169.9442,169.8326,169.9098,19278.0
2021-10-21 10:45:00,198.01,198.17,198.0,198.09,14850.0,169.927,170.0643,169.9184,169.9956,14850.0
2021-10-21 10:50:00,198.09,198.1,197.96,198.03,26828.0,169.9956,170.0042,169.8841,169.9442,26828.0
2021-10-21 10:55:00,198.06,198.1,197.92,197.98,23401.0,169.9699,170.0042,169.8498,169.9013,23401.0
2021-10-21 11:00:00,197.99,198.08,197.9,197.97,178020.0,169.9098,169.9871,169.8326,169.8927,178020.0
2021-10-21 11:05:00,198.01,198.28,197.95,198.15,40555.0,169.927,170.1587,169.8755,170.0471,40555.0
2021-10-21 11:10:00,198.17,198.45,198.01,198.13,22120.0,170.0643,170.3046,169.927,170.03,22120.0
2021-10-21 11:15:00,198.16,198.46,198.12,198.31,21719.0,170.0557,170.3132,170.0214,170.1844,21719.0
2021-10-21 11:20:00,198.29,198.9,198.27,198.73,51923.0,170.1673,170.6908,170.1501,170.5449,51923.0
2021-10-21 11:25:00,198.68,198.68,198.06,198.24,36273.0,170.502,170.502,169.9699,170.1244,36273.0
2021-10-21 11:30:00,198.15,198.4,198.13,198.38,30545.0,170.0471,170.2617,170.03,170.2445,30545.0
2021-10-21 11:35:00,198.34,198.39,198.03,198.13,22034.0,170.2102,170.2531,169.9442,170.03,22034.0
2021-10-21 11:40:00,198.16,198.16,197.98,198.06,11846.0,170.0557,170.0557,169.9013,169.9699,11846.0
2021-10-21 11:45:00,198.07,198.2,198.07,198.11,15289.0,169.9785,170.09,169.9785,170.0128,15289.0
2021-10-21 11:50:00,198.17,198.17,197.96,198.03,9336.0,170.0643,170.0643,169.8841,169.9442,9336.0
2021-10-21 11:55:00,198.03,198.1,197.95,197.96,15725.0,169.9442,170.0042,169.8755,169.8841,15725.0
2021-10-21 12:00:00,197.95,198.1,197.88,198.09,10236.0,169.8755,170.0042,169.8154,169.9956,10236.0
2021-10-21 12:05:00,198.1,198.1,197.98,198.03,7501.0,170.0042,170.0042,169.9013,169.9442,7501.0
2021-10-21 12:10:00,198.03,198.28,198.02,198.23,17277.0,169.9442,170.1587,169.9356,170.1158,17277.0
2021-10-21 12:15:00,198.23,198.33,198.17,198.19,9957.0,170.1158,170.2016,170.0643,170.0815,9957.0
2021-10-21 12:20:00,198.13,198.39,198.13,198.37,12369.0,170.03,170.2531,170.03,170.2359,12369.0
2021-10-21 12:25:00,198.38,198.45,198.31,198.45,10703.0,170.2445,170.3046,170.1844,170.3046,10703.0
2021-10-21 12:30:00,198.41,198.47,198.26,198.47,11450.0,170.2703,170.3218,170.1415,170.3218,11450.0
2021-10-21 12:35:00,198.43,198.43,198.32,198.39,8279.0,170.2874,170.2874,170.193,170.2531,8279.0
2021-10-21 12:40:00,198.42,198.43,198.22,198.26,11801.0,170.2788,170.2874,170.1072,170.1415,11801.0
2021-10-21 12:45:00,198.27,198.31,198.07,198.09,12876.0,170.1501,170.1844,169.9785,169.9956,12876.0
2021-10-21 12:50:00,198.08,198.42,198.07,198.4,10087.0,169.9871,170.2788,169.9785,170.2617,10087.0
2021-10-21 12:55:00,198.39,198.66,198.29,198.34,44094.0,170.2531,170.4848,170.1673,170.2102,44094.0
2021-10-21 13:00:00,198.31,198.64,198.15,198.23,44632.0,170.1844,170.4676,170.0471,170.1158,44632.0
2021-10-21 13:05:00,198.21,198.23,198.07,198.11,24186.0,170.0986,170.1158,169.9785,170.0128,24186.0
2021-10-21 13:10:00,198.11,198.2,198.08,198.19,19564.0,170.0128,170.09,169.9871,170.0815,19564.0
2021-10-21 13:15:00,198.16,198.35,198.09,198.21,31467.0,170.0557,170.2188,169.9956,170.0986,31467.0
2021-10-21 13:20:00,198.21,198.42,198.14,198.35,23397.0,170.0986,170.2788,170.0386,170.2188,23397.0
2021-10-21 13:25:00,198.35,198.44,198.32,198.44,26220.0,170.2188,170.296,170.193,170.296,26220.0
2021-10-21 13:30:00,198.42,198.59,198.36,198.57,9602.0,170.2788,170.4247,170.2274,170.4076,9602.0
2021-10-21 13:35:00,198.56,198.58,198.38,198.57,17347.0,170.399,170.4162,170.2445,170.4076,17347.0
2021-10-21 13:40:00,198.5,198.58,198.48,198.52,10842.0,170.3475,170.4162,170.3303,170.3647,10842.0
2021-10-21 13:45:00,198.52,198.66,198.45,198.48,23153.0,170.3647,170.4848,170.3046,170.3303,23153.0
2021-10-21 13:50:00,198.5,198.67,198.49,198.52,15315.0,170.3475,170.4934,170.3389,170.3647,15315.0
2021-10-21 13:55:00,198.52,198.75,198.52,198.69,17852.0,170.3647,170.562,170.3647,170.5106,17852.0
2021-10-21 14:00:00,198.64,198.85,198.63,198.72,7508.0,170.4676,170.6479,170.4591,170.5363,7508.0
2021-10-21 14:05:00,198.74,199.04,198.73,199.0,13654.0,170.5535,170.8109,170.5449,170.7766,13654.0
2021-10-21 14:10:00,199.0,199.04,198.93,199.0,16930.0,170.7766,170.8109,170.7165,170.7766,16930.0
2021-10-21 14:15:00,199.01,199.13,198.97,199.11,13443.0,170.7852,170.8882,170.7508,170.871,13443.0
2021-10-21 14:20:00,199.12,199.13,198.97,199.06,10475.0,170.8796,170.8882,170.7508,170.8281,10475.0
2021-10-21 14:25:00,199.03,199.2,199.0,199.17,9941.0,170.8023,170.9482,170.7766,170.9225,9941.0
2021-10-21 14:30:00,199.17,199.2,199.0,199.0,18143.0,170.9225,170.9482,170.7766,170.7766,18143.0
2021-10-21 14:35:00,199.0,199.07,198.94,199.0,19198.0,170.7766,170.8367,170.7251,170.7766,19198.0
2021-10-21 14:40:00,198.99,199.03,198.9,199.02,18652.0,170.768,170.8023,170.6908,170.7938,18652.0
2021-10-21 14:45:00,199.0,199.04,198.97,199.01,9817.0,170.7766,170.8109,170.7508,170.7852,9817.0
2021-10-21 14:50:00,199.03,199.09,198.98,199.03,14315.0,170.8023,170.8538,170.7594,170.8023,14315.0
2021-10-21 14:55:00,199.04,199.11,199.03,199.08,12095.0,170.8109,170.871,170.8023,170.8452,12095.0
2021-10-21 15:00:00,199.13,199.13,198.93,199.0,16236.0,170.8882,170.8882,170.7165,170.7766,16236.0
2021-10-21 15:05:00,199.02,199.14,199.0,199.14,10948.0,170.7938,170.8967,170.7766,170.8967,10948.0
2021-10-21 15:10:00,199.12,199.14,198.96,199.01,12901.0,170.8796,170.8967,170.7423,170.7852,12901.0
2021-10-21 15:15:00,199.03,199.11,198.97,199.01,19319.0,170.8023,170.871,170.7508,170.7852,19319.0
2021-10-21 15:20:00,199.03,199.36,199.01,199.36,22061.0,170.8023,171.0855,170.7852,171.0855,22061.0
2021-10-21 15:25:00,199.34,199.36,199.07,199.19,17925.0,171.0684,171.0855,170.8367,170.9396,17925.0
2021-10-21 15:30:00,199.24,199.27,199.0,199.04,24230.0,170.9825,171.0083,170.7766,170.8109,24230.0
2021-10-21 15:35:00,199.03,199.14,198.96,199.02,30245.0,170.8023,170.8967,170.7423,170.7938,30245.0
2021-10-21 15:40:00,199.03,199.09,198.95,199.03,21409.0,170.8023,170.8538,170.7337,170.8023,21409.0
2021-10-21 15:45:00,199.03,199.07,198.97,199.03,26801.0,170.8023,170.8367,170.7508,170.8023,26801.0
2021-10-21 15:50:00,199.06,199.11,198.98,199.09,61743.0,170.8281,170.871,170.7594,170.8538,61743.0
2021-10-21 15:55:00,199.12,200.0,199.07,199.44,327054.0,170.8796,171.6348,170.8367,171.1542,327054.0
2021-10-22 09:30:00,198.87,199.7,198.75,199.7,50384.0,170.665,171.3773,170.562,171.3773,50384.0
2021-10-22 09:35:00,199.74,200.2,199.36,199.92,16025.0,171.4116,171.8064,171.0855,171.5661,16025.0
2021-10-22 09:40:00,199.94,200.1,199.61,199.99,7710.0,171.5833,171.7206,171.3001,171.6262,7710.0
2021-10-22 09:45:00,199.84,200.12,199.51,199.51,15643.0,171.4975,171.7377,171.2143,171.2143,15643.0
2021-10-22 09:50:00,199.65,200.0,199.54,199.91,9957.0,171.3344,171.6348,171.24,171.5575,9957.0
2021-10-22 09:55:00,199.97,199.97,199.55,199.55,7675.0,171.609,171.609,171.2486,171.2486,7675.0
2021-10-22 10:00:00,199.46,199.68,199.3,199.65,9081.0,171.1713,171.3601,171.034,171.3344,9081.0
2021-10-22 10:05:00,199.72,200.0,199.57,199.93,10012.0,171.3945,171.6348,171.2657,171.5747,10012.0
2021-10-22 10:10:00,199.91,200.35,199.84,200.19,15413.0,171.5575,171.9351,171.4975,171.7978,15413.0
2021-10-22 10:15:00,200.18,200.57,200.17,200.5,8903.0,171.7892,172.1239,171.7807,172.0638,8903.0
2021-10-22 10:20:00,200.41,200.64,200.34,200.63,5028.0,171.9866,172.184,171.9265,172.1754,5028.0
2021-10-22 10:25:00,200.6,201.1,200.58,201.03,35666.0,172.1497,172.5788,172.1325,172.5187,35666.0
2021-10-22 10:30:00,201.0,201.11,200.95,201.04,15446.0,172.4929,172.5873,172.45,172.5273,15446.0
2021-10-22 10:35:00,201.01,201.1,200.75,201.05,10092.0,172.5015,172.5788,172.2784,172.5358,10092.0
2021-10-22 10:40:00,201.05,201.19,200.95,201.18,12679.0,172.5358,172.656,172.45,172.6474,12679.0
2021-10-22 10:45:00,201.2,201.58,201.2,201.5,26627.0,172.6646,172.9907,172.6646,172.922,26627.0
2021-10-22 10:50:00,201.5,201.59,201.44,201.48,21730.0,172.922,172.9993,172.8705,172.9049,21730.0
2021-10-22 10:55:00,201.5,201.9,201.47,201.87,32115.0,172.922,173.2653,172.8963,173.2395,32115.0
2021-10-22 11:00:00,201.87,202.13,201.8,202.09,16591.0,173.2395,173.4627,173.1795,173.4283,16591.0
2021-10-22 11:05:00,202.15,202.37,201.98,202.37,19624.0,173.4798,173.6686,173.3339,173.6686,19624.0
2021-10-22 11:10:00,202.36,202.37,202.15,202.19,14979.0,173.6601,173.6686,173.4798,173.5142,14979.0
2021-10-22 11:15:00,202.18,202.29,201.86,202.0,23482.0,173.5056,173.6,173.231,173.3511,23482.0
2021-10-22 11:20:00,201.98,202.02,201.63,201.67,15249.0,173.3339,173.3683,173.0336,173.0679,15249.0
2021-10-22 11:25:00,201.67,202.02,201.49,201.95,39407.0,173.0679,173.3683,172.9134,173.3082,39407.0
2021-10-22 11:30:00,201.97,202.07,201.76,201.84,21411.0,173.3254,173.4112,173.1451,173.2138,21411.0
2021-10-22 11:35:00,201.89,202.02,201.7,201.92,61589.0,173.2567,173.3683,173.0937,173.2825,61589.0
2021-10-22 11:40:00,201.88,202.07,201.66,201.9,21185.0,173.2481,173.4112,173.0593,173.2653,21185.0
2021-10-22 11:45:00,201.87,202.18,201.77,202.02,16837.0,173.2395,173.5056,173.1537,173.3683,16837.0
2021-10-22 11:50:00,202.06,202.3,201.94,202.25,14238.0,173.4026,173.6086,173.2996,173.5657,14238.0
2021-10-22 11:55:00,202.22,202.43,202.19,202.27,16484.0,173.5399,173.7201,173.5142,173.5828,16484.0
2021-10-22 12:00:00,202.27,202.4,202.15,202.36,9290.0,173.5828,173.6944,173.4798,173.6601,9290.0
2021-10-22 12:05:00,202.4,202.55,202.28,202.32,16241.0,173.6944,173.8231,173.5914,173.6257,16241.0
2021-10-22 12:10:00,202.38,202.53,202.32,202.51,12285.0,173.6772,173.8059,173.6257,173.7888,12285.0
2021-10-22 12:15:00,202.5,202.51,202.22,202.22,7795.0,173.7802,173.7888,173.5399,173.5399,7795.0
2021-10-22 12:20:00,202.21,202.27,201.97,202.26,11273.0,173.5313,173.5828,173.3254,173.5742,11273.0
2021-10-22 12:25:00,202.26,202.66,202.24,202.63,12350.0,173.5742,173.9175,173.5571,173.8918,12350.0
2021-10-22 12:30:00,202.58,202.92,202.56,202.88,9225.0,173.8488,174.1406,173.8317,174.1063,9225.0
2021-10-22 12:35:00,202.87,202.98,202.74,202.93,19463.0,174.0977,174.1921,173.9862,174.1492,19463.0
2021-10-22 12:40:00,202.97,203.24,202.93,203.17,29952.0,174.1835,174.4152,174.1492,174.3552,29952.0
2021-10-22 12:45:00,203.19,203.36,203.16,203.26,20664.0,174.3723,174.5182,174.3466,174.4324,20664.0
2021-10-22 12:50:00,203.26,203.53,203.21,203.39,69987.0,174.4324,174.6641,174.3895,174.544,69987.0
2021-10-22 12:55:00,203.38,203.42,202.99,203.25,22818.0,174.5354,174.5697,174.2007,174.4238,22818.0
2021-10-22 13:00:00,203.24,203.28,203.09,203.19,16605.0,174.4152,174.4496,174.2865,174.3723,16605.0
2021-10-22 13:05:00,203.16,203.33,203.09,203.31,11642.0,174.3466,174.4925,174.2865,174.4753,11642.0
2021-10-22 13:10:00,203.36,203.36,203.06,203.12,14360.0,174.5182,174.5182,174.2608,174.3123,14360.0
2021-10-22 13:15:00,203.1,203.43,203.05,203.27,31458.0,174.2951,174.5783,174.2522,174.441,31458.0
2021-10-22 13:20:00,203.28,203.42,203.25,203.31,15685.0,174.4496,174.5697,174.4238,174.4753,15685.0
2021-10-22 13:25:00,203.31,203.49,203.28,203.45,15966.0,174.4753,174.6298,174.4496,174.5955,15966.0
2021-10-22 13:30:00,203.45,203.63,203.35,203.49,33838.0,174.5955,174.7499,174.5096,174.6298,33838.0
2021-10-22 13:35:00,203.49,203.73,203.46,203.64,40265.0,174.6298,174.8357,174.604,174.7585,40265.0
2021-10-22 13:40:00,203.61,203.82,203.61,203.76,24868.0,174.7328,174.913,174.7328,174.8615,24868.0
2021-10-22 13:45:00,203.73,203.84,203.67,203.82,18672.0,174.8357,174.9301,174.7843,174.913,18672.0
2021-10-22 13:50:00,203.8,203.85,203.7,203.84,16526.0,174.8958,174.9387,174.81,174.9301,16526.0
2021-10-22 13:55:00,203.84,203.99,203.79,203.9,85628.0,174.9301,175.0589,174.8872,174.9816,85628.0
2021-10-22 14:00:00,203.9,204.05,203.88,204.0,36603.0,174.9816,175.1104,174.9645,175.0675,36603.0
2021-10-22 14:05:00,204.02,204.09,203.76,204.0,43672.0,175.0846,175.1447,174.8615,175.0675,43672.0
2021-10-22 14:10:00,203.99,204.02,203.95,203.96,18724.0,175.0589,175.0846,175.0245,175.0331,18724.0
2021-10-22 14:15:00,203.95,203.99,203.58,203.61,45728.0,175.0245,175.0589,174.707,174.7328,45728.0
2021-10-22 14:20:00,203.58,203.67,203.49,203.56,15741.0,174.707,174.7843,174.6298,174.6899,15741.0
2021-10-22 14:25:00,203.54,203.8,203.51,203.75,12801.0,174.6727,174.8958,174.647,174.8529,12801.0
2021-10-22 14:30:00,203.78,204.06,203.77,203.95,15852.0,174.8787,175.1189,174.8701,175.0245,15852.0
2021-10-22 14:35:00,203.95,204.04,203.93,203.98,11261.0,175.0245,175.1018,175.0074,175.0503,11261.0
2021-10-22 14:40:00,203.99,204.08,203.97,204.02,15782.0,175.0589,175.1361,175.0417,175.0846,15782.0
2021-10-22 14:45:00,204.02,204.05,203.92,204.0,14469.0,175.0846,175.1104,174.9988,175.0675,14469.0
2021-10-22 14:50:00,204.03,204.09,203.93,203.99,14432.0,175.0932,175.1447,175.0074,175.0589,14432.0
2021-10-22 14:55:00,204.0,204.02,203.95,204.0,28067.0,175.0675,175.0846,175.0245,175.0675,28067.0
2021-10-22 15:00:00,204.0,204.02,203.77,203.98,132648.0,175.0675,175.0846,174.8701,175.0503,132648.0
2021-10-22 15:05:00,203.98,204.08,203.96,204.04,14831.0,175.0503,175.1361,175.0331,175.1018,14831.0
2021-10-22 15:10:00,204.01,204.08,203.94,203.99,27926.0,175.076,175.1361,175.016,175.0589,27926.0
2021-10-22 15:15:00,204.01,204.12,203.93,203.97,32935.0,175.076,175.1704,175.0074,175.0417,32935.0
2021-10-22 15:20:00,203.97,204.08,203.94,203.97,48200.0,175.0417,175.1361,175.016,175.0417,48200.0
2021-10-22 15:25:00,203.96,203.99,203.74,203.83,100479.0,175.0331,175.0589,174.8443,174.9216,100479.0
2021-10-22 15:30:00,203.87,204.16,203.87,204.13,27462.0,174.9559,175.2048,174.9559,175.179,27462.0
2021-10-22 15:35:00,204.08,204.08,203.97,204.03,31615.0,175.1361,175.1361,175.0417,175.0932,31615.0
2021-10-22 15:40:00,204.02,204.1,203.89,203.96,40130.0,175.0846,175.1533,174.9731,175.0331,40130.0
2021-10-22 15:45:00,203.97,204.04,203.91,203.94,69055.0,175.0417,175.1018,174.9902,175.016,69055.0
2021-10-22 15:50:00,203.94,204.0,203.74,203.9,124189.0,175.016,175.0675,174.8443,174.9816,124189.0
2021-10-22 15:55:00,203.88,204.02,203.74,203.85,322225.0,174.9645,175.0846,174.8443,174.9387,322225.0
2021-10-25 09:30:00,203.02,203.23,202.15,202.42,105133.0,174.2264,174.4067,173.4798,173.7115,105133.0
2021-10-25 09:35:00,202.36,203.38,201.84,203.25,47467.0,173.6601,174.5354,173.2138,174.4238,47467.0
2021-10-25 09:40:00,203.25,204.45,203.09,204.29,37128.0,174.4238,175.4536,174.2865,175.3163,37128.0
2021-10-25 09:45:00,204.38,204.59,203.06,203.54,27031.0,175.3936,175.5738,174.2608,174.6727,27031.0
2021-10-25 09:50:00,203.58,204.03,203.3,203.92,15665.0,174.707,175.0932,174.4667,174.9988,15665.0
2021-10-25 09:55:00,203.87,204.44,203.81,203.84,17260.0,174.9559,175.4451,174.9044,174.9301,17260.0
2021-10-25 10:00:00,203.82,204.36,203.66,204.31,25566.0,174.913,175.3764,174.7757,175.3335,25566.0
2021-10-25 10:05:00,204.27,204.46,204.15,204.22,24178.0,175.2992,175.4622,175.1962,175.2563,24178.0
2021-10-25 10:10:00,204.23,204.29,203.88,204.02,15765.0,175.2648,175.3163,174.9645,175.0846,15765.0
2021-10-25 10:15:00,204.05,204.28,203.99,204.22,21791.0,175.1104,175.3077,175.0589,175.2563,21791.0
2021-10-25 10:20:00,204.21,204.38,203.95,204.01,18257.0,175.2477,175.3936,175.0245,175.076,18257.0
2021-10-25 10:25:00,204.0,204.36,204.0,204.34,5779.0,175.0675,175.3764,175.0675,175.3592,5779.0
2021-10-25 10:30:00,204.36,204.5,204.22,204.5,16077.0,175.3764,175.4965,175.2563,175.4965,16077.0
2021-10-25 10:35:00,204.49,204.75,204.43,204.68,25606.0,175.488,175.7111,175.4365,175.651,25606.0
2021-10-25 10:40:00,204.67,204.8,204.55,204.6,14427.0,175.6424,175.754,175.5395,175.5824,14427.0
2021-10-25 10:45:00,204.55,204.85,204.46,204.79,29106.0,175.5395,175.7969,175.4622,175.7454,29106.0
2021-10-25 10:50:00,204.8,204.83,204.65,204.71,42674.0,175.754,175.7797,175.6253,175.6768,42674.0
2021-10-25 10:55:00,204.73,204.82,204.65,204.74,20858.0,175.6939,175.7712,175.6253,175.7025,20858.0
2021-10-25 11:00:00,204.75,204.96,204.58,204.92,14715.0,175.7111,175.8913,175.5652,175.857,14715.0
2021-10-25 11:05:00,204.9,204.95,204.83,204.87,28334.0,175.8398,175.8827,175.7797,175.8141,28334.0
2021-10-25 11:10:00,204.89,205.25,204.84,205.21,20761.0,175.8312,176.1402,175.7883,176.1058,20761.0
2021-10-25 11:15:00,205.22,205.4,205.16,205.3,21661.0,176.1144,176.2689,176.0629,176.1831,21661.0
2021-10-25 11:20:00,205.27,205.39,204.97,205.0,28861.0,176.1573,176.2603,175.8999,175.9256,28861.0
2021-10-25 11:25:00,204.94,205.04,204.84,205.03,15625.0,175.8741,175.96,175.7883,175.9514,15625.0
2021-10-25 11:30:00,205.01,205.12,204.91,205.06,16200.0,175.9342,176.0286,175.8484,175.9771,16200.0
2021-10-25 11:35:00,205.09,205.2,205.02,205.03,10455.0,176.0029,176.0973,175.9428,175.9514,10455.0
2021-10-25 11:40:00,205.06,205.35,205.03,205.12,16853.0,175.9771,176.226,175.9514,176.0286,16853.0
2021-10-25 11:45:00,205.09,205.1,204.37,204.81,48364.0,176.0029,176.0114,175.385,175.7626,48364.0
2021-10-25 11:50:00,204.86,205.15,204.82,205.07,12541.0,175.8055,176.0544,175.7712,175.9857,12541.0
2021-10-25 11:55:00,205.12,205.24,205.08,205.2,10511.0,176.0286,176.1316,175.9943,176.0973,10511.0
2021-10-25 12:00:00,205.16,205.34,205.12,205.34,18448.0,176.0629,176.2174,176.0286,176.2174,18448.0
2021-10-25 12:05:00,205.33,205.35,205.21,205.3,15871.0,176.2088,176.226,176.1058,176.1831,15871.0
2021-10-25 12:10:00,205.3,205.35,205.09,205.18,12020.0,176.1831,176.226,176.0029,176.0801,12020.0
2021-10-25 12:15:00,205.15,205.38,205.12,205.35,22542.0,176.0544,176.2517,176.0286,176.226,22542.0
2021-10-25 12:20:00,205.4,205.53,205.24,205.53,11766.0,176.2689,176.3805,176.1316,176.3805,11766.0
2021-10-25 12:25:00,205.52,205.56,205.42,205.48,21388.0,176.3719,176.4062,176.2861,176.3376,21388.0
2021-10-25 12:30:00,205.47,205.47,205.25,205.28,12948.0,176.329,176.329,176.1402,176.1659,12948.0
2021-10-25 12:35:00,205.29,205.3,205.05,205.1,17460.0,176.1745,176.1831,175.9685,176.0114,17460.0
2021-10-25 12:40:00,205.06,205.09,204.89,205.04,10831.0,175.9771,176.0029,175.8312,175.96,10831.0
2021-10-25 12:45:00,205.02,205.12,204.95,204.95,12414.0,175.9428,176.0286,175.8827,175.8827,12414.0
2021-10-25 12:50:00,204.99,205.02,204.85,204.94,17177.0,175.917,175.9428,175.7969,175.8741,17177.0
2021-10-25 12:55:00,204.92,205.0,204.85,204.98,53609.0,175.857,175.9256,175.7969,175.9085,53609.0
2021-10-25 13:00:00,204.98,205.27,204.95,205.02,22881.0,175.9085,176.1573,175.8827,175.9428,22881.0
2021-10-25 13:05:00,205.03,205.16,204.96,205.11,30496.0,175.9514,176.0629,175.8913,176.02,30496.0
2021-10-25 13:10:00,205.11,205.14,204.92,204.92,15743.0,176.02,176.0458,175.857,175.857,15743.0
2021-10-25 13:15:00,204.92,204.95,204.86,204.88,22436.0,175.857,175.8827,175.8055,175.8226,22436.0
2021-10-25 13:20:00,204.88,204.93,204.84,204.84,22157.0,175.8226,175.8656,175.7883,175.7883,22157.0
2021-10-25 13:25:00,204.84,204.93,204.84,204.85,14688.0,175.7883,175.8656,175.7883,175.7969,14688.0
2021-10-25 13:30:00,204.85,204.93,204.75,204.8,13924.0,175.7969,175.8656,175.7111,175.754,13924.0
2021-10-25 13:35:00,204.82,204.9,204.78,204.86,11866.0,175.7712,175.8398,175.7368,175.8055,11866.0
2021-10-25 13:40:00,204.87,204.87,204.32,204.48,19859.0,175.8141,175.8141,175.3421,175.4794,19859.0
2021-10-25 13:45:00,204.48,204.57,204.41,204.44,20234.0,175.4794,175.5566,175.4193,175.4451,20234.0
2021-10-25 13:50:00,204.45,204.51,204.42,204.48,10197.0,175.4536,175.5051,175.4279,175.4794,10197.0
2021-10-25 13:55:00,204.47,204.49,204.28,204.35,9823.0,175.4708,175.488,175.3077,175.3678,9823.0
2021-10-25 14:00:00,204.34,204.34,203.93,203.99,17401.0,175.3592,175.3592,175.0074,175.0589,17401.0
2021-10-25 14:05:00,204.02,204.19,203.84,204.18,20297.0,175.0846,175.2305,174.9301,175.2219,20297.0
2021-10-25 14:10:00,204.13,204.13,203.73,203.87,17511.0,175.179,175.179,174.8357,174.9559,17511.0
2021-10-25 14:15:00,203.88,203.89,203.53,203.56,18002.0,174.9645,174.9731,174.6641,174.6899,18002.0
2021-10-25 14:20:00,203.54,203.54,203.06,203.17,48708.0,174.6727,174.6727,174.2608,174.3552,48708.0
2021-10-25 14:25:00,203.21,203.45,203.12,203.45,17206.0,174.3895,174.5955,174.3123,174.5955,17206.0
2021-10-25 14:30:00,203.46,203.57,203.35,203.38,30013.0,174.604,174.6984,174.5096,174.5354,30013.0
2021-10-25 14:35:00,203.35,203.58,203.29,203.52,67526.0,174.5096,174.707,174.4582,174.6555,67526.0
2021-10-25 14:40:00,203.52,203.52,203.11,203.19,46085.0,174.6555,174.6555,174.3037,174.3723,46085.0
2021-10-25 14:45:00,203.2,203.37,203.18,203.18,26843.0,174.3809,174.5268,174.3638,174.3638,26843.0
2021-10-25 14:50:00,203.14,203.31,203.11,203.29,24939.0,174.3294,174.4753,174.3037,174.4582,24939.0
2021-10-25 14:55:00,203.26,203.26,203.01,203.17,50946.0,174.4324,174.4324,174.2179,174.3552,50946.0
2021-10-25 15:00:00,203.15,203.29,203.13,203.17,19754.0,174.338,174.4582,174.3208,174.3552,19754.0
2021-10-25 15:05:00,203.17,203.3,203.05,203.23,40540.0,174.3552,174.4667,174.2522,174.4067,40540.0
2021-10-25 15:10:00,203.23,203.36,203.17,203.35,33649.0,174.4067,174.5182,174.3552,174.5096,33649.0
2021-10-25 15:15:00,203.37,203.86,203.37,203.77,26424.0,174.5268,174.9473,174.5268,174.8701,26424.0
2021-10-25 15:20:00,203.74,203.77,203.47,203.49,20238.0,174.8443,174.8701,174.6126,174.6298,20238.0
2021-10-25 15:25:00,203.49,203.54,203.38,203.45,21018.0,174.6298,174.6727,174.5354,174.5955,21018.0
2021-10-25 15:30:00,203.42,203.45,203.16,203.27,35666.0,174.5697,174.5955,174.3466,174.441,35666.0
2021-10-25 15:35:00,203.21,203.46,203.21,203.43,30753.0,174.3895,174.604,174.3895,174.5783,30753.0
2021-10-25 15:40:00,203.43,203.52,203.25,203.33,26479.0,174.5783,174.6555,174.4238,174.4925,26479.0
2021-10-25 15:45:00,203.33,203.35,203.14,203.32,50312.0,174.4925,174.5096,174.3294,174.4839,50312.0
2021-10-25 15:50:00,203.3,203.35,203.04,203.13,103097.0,174.4667,174.5096,174.2436,174.3208,103097.0
2021-10-25 15:55:00,203.14,204.12,202.97,203.9,310021.0,174.3294,175.1704,174.1835,174.9816,310021.0
2021-10-26 09:30:00,214.01,219.98,213.66,218.81,457820.0,183.6578,188.7811,183.3574,187.777,457820.0
2021-10-26 09:35:00,218.54,220.24,218.2,218.52,343585.0,187.5453,189.0042,187.2535,187.5281,343585.0
2021-10-26 09:40:00,218.39,219.87,217.34,217.42,196046.0,187.4166,188.6867,186.5155,186.5841,196046.0
2021-10-26 09:45:00,217.52,217.52,216.01,216.55,162261.0,186.67,186.67,185.3741,185.8375,162261.0
2021-10-26 09:50:00,216.5,218.7,216.24,217.77,92726.0,185.7946,187.6826,185.5715,186.8845,92726.0
2021-10-26 09:55:00,217.71,218.12,217.0,217.15,138889.0,186.833,187.1849,186.2237,186.3524,138889.0
2021-10-26 10:00:00,217.02,218.29,216.6,218.29,89317.0,186.2409,187.3308,185.8804,187.3308,89317.0
2021-10-26 10:05:00,218.34,218.94,217.75,218.06,82849.0,187.3737,187.8886,186.8673,187.1334,82849.0
2021-10-26 10:10:00,218.09,218.3,217.26,217.84,58484.0,187.1591,187.3393,186.4468,186.9446,58484.0
2021-10-26 10:15:00,217.89,218.34,217.81,218.16,43682.0,186.9875,187.3737,186.9188,187.2192,43682.0
2021-10-26 10:20:00,218.22,218.77,217.98,218.7,54001.0,187.2707,187.7427,187.0647,187.6826,54001.0
2021-10-26 10:25:00,218.81,219.18,218.61,219.14,49306.0,187.777,188.0945,187.6054,188.0602,49306.0
2021-10-26 10:30:00,219.17,219.71,218.4,219.08,79189.0,188.086,188.5494,187.4252,188.0087,79189.0
2021-10-26 10:35:00,219.01,219.57,218.55,218.79,45268.0,187.9486,188.4292,187.5539,187.7598,45268.0
2021-10-26 10:40:00,218.81,219.28,218.56,218.72,37142.0,187.777,188.1804,187.5625,187.6998,37142.0
2021-10-26 10:45:00,218.72,219.6,218.66,219.53,49753.0,187.6998,188.455,187.6483,188.3949,49753.0
2021-10-26 10:50:00,219.55,219.95,218.94,219.11,57651.0,188.4121,188.7553,187.8886,188.0345,57651.0
2021-10-26 10:55:00,219.1,219.25,218.71,218.84,44308.0,188.0259,188.1546,187.6912,187.8028,44308.0
2021-10-26 11:00:00,218.85,219.36,218.71,218.91,37820.0,187.8113,188.249,187.6912,187.8628,37820.0
2021-10-26 11:05:00,218.9,219.18,218.55,218.56,33571.0,187.8542,188.0945,187.5539,187.5625,33571.0
2021-10-26 11:10:00,218.57,218.91,218.12,218.29,35941.0,187.571,187.8628,187.1849,187.3308,35941.0
2021-10-26 11:15:00,218.35,219.45,218.28,219.15,58056.0,187.3823,188.3262,187.3222,188.0688,58056.0
2021-10-26 11:20:00,219.16,219.58,218.79,219.54,33654.0,188.0774,188.4378,187.7598,188.4035,33654.0
2021-10-26 11:25:00,219.54,219.61,218.79,219.29,33631.0,188.4035,188.4635,187.7598,188.1889,33631.0
2021-10-26 11:30:00,219.31,219.81,219.0,219.64,39669.0,188.2061,188.6352,187.9401,188.4893,39669.0
2021-10-26 11:35:00,219.57,219.62,219.14,219.39,30876.0,188.4292,188.4721,188.0602,188.2748,30876.0
2021-10-26 11:40:00,219.36,219.73,219.3,219.62,23415.0,188.249,188.5665,188.1975,188.4721,23415.0
2021-10-26 11:45:00,219.61,219.86,219.4,219.84,63625.0,188.4635,188.6781,188.2833,188.6609,63625.0
2021-10-26 11:50:00,219.84,219.87,219.16,219.23,27710.0,188.6609,188.6867,188.0774,188.1374,27710.0
2021-10-26 11:55:00,219.26,219.29,218.44,218.54,22624.0,188.1632,188.1889,187.4595,187.5453,22624.0
2021-10-26 12:00:00,218.56,219.0,218.5,218.79,16469.0,187.5625,187.9401,187.511,187.7598,16469.0
2021-10-26 12:05:00,218.74,218.87,218.05,218.81,55697.0,187.7169,187.8285,187.1248,187.777,55697.0
2021-10-26 12:10:00,218.77,218.99,218.4,218.99,16890.0,187.7427,187.9315,187.4252,187.9315,16890.0
2021-10-26 12:15:00,218.95,219.27,218.81,219.12,22605.0,187.8972,188.1718,187.777,188.043,22605.0
2021-10-26 12:20:00,219.08,219.16,218.77,219.16,21538.0,188.0087,188.0774,187.7427,188.0774,21538.0
2021-10-26 12:25:00,219.14,219.31,218.25,218.27,17930.0,188.0602,188.2061,187.2964,187.3136,17930.0
2021-10-26 12:30:00,218.2,218.93,218.01,218.64,48568.0,187.2535,187.88,187.0905,187.6311,48568.0
2021-10-26 12:35:00,218.59,218.69,218.17,218.26,45824.0,187.5882,187.674,187.2278,187.305,45824.0
2021-10-26 12:40:00,218.25,218.39,217.87,218.26,27252.0,187.2964,187.4166,186.9703,187.305,27252.0
2021-10-26 12:45:00,218.23,218.5,217.8,217.8,35598.0,187.2793,187.511,186.9103,186.9103,35598.0
2021-10-26 12:50:00,217.77,218.09,217.51,217.91,47400.0,186.8845,187.1591,186.6614,187.0047,47400.0
2021-10-26 12:55:00,217.96,218.3,217.94,218.22,31813.0,187.0476,187.3393,187.0304,187.2707,31813.0
2021-10-26 13:00:00,218.22,218.35,217.94,218.31,24715.0,187.2707,187.3823,187.0304,187.3479,24715.0
2021-10-26 13:05:00,218.35,219.11,218.35,218.81,30035.0,187.3823,188.0345,187.3823,187.777,30035.0
2021-10-26 13:10:00,218.76,219.41,218.57,219.36,19919.0,187.7341,188.2919,187.571,188.249,19919.0
2021-10-26 13:15:00,219.36,219.36,218.83,218.89,19540.0,188.249,188.249,187.7942,187.8457,19540.0
2021-10-26 13:20:00,218.94,219.0,218.75,218.91,12178.0,187.8886,187.9401,187.7255,187.8628,12178.0
2021-10-26 13:25:00,218.82,219.0,218.68,219.0,17538.0,187.7856,187.9401,187.6654,187.9401,17538.0
2021-10-26 13:30:00,218.95,219.18,218.82,218.82,26414.0,187.8972,188.0945,187.7856,187.7856,26414.0
2021-10-26 13:35:00,218.82,218.83,218.55,218.64,14791.0,187.7856,187.7942,187.5539,187.6311,14791.0
2021-10-26 13:40:00,218.65,218.89,218.58,218.7,10085.0,187.6397,187.8457,187.5796,187.6826,10085.0
2021-10-26 13:45:00,218.68,218.76,218.54,218.73,14978.0,187.6654,187.7341,187.5453,187.7084,14978.0
2021-10-26 13:50:00,218.73,218.78,218.61,218.71,13965.0,187.7084,187.7513,187.6054,187.6912,13965.0
2021-10-26 13:55:00,218.73,219.06,218.68,219.06,13572.0,187.7084,187.9916,187.6654,187.9916,13572.0
2021-10-26 14:00:00,218.96,219.19,218.96,219.16,22011.0,187.9057,188.1031,187.9057,188.0774,22011.0
2021-10-26 14:05:00,219.16,219.18,218.76,218.77,16973.0,188.0774,188.0945,187.7341,187.7427,16973.0
2021-10-26 14:10:00,218.73,218.73,218.06,218.44,56901.0,187.7084,187.7084,187.1334,187.4595,56901.0
2021-10-26 14:15:00,218.53,218.64,218.34,218.36,22509.0,187.5367,187.6311,187.3737,187.3908,22509.0
2021-10-26 14:20:00,218.43,218.68,218.3,218.34,19480.0,187.4509,187.6654,187.3393,187.3737,19480.0
2021-10-26 14:25:00,218.34,218.47,218.11,218.12,20355.0,187.3737,187.4852,187.1763,187.1849,20355.0
2021-10-26 14:30:00,218.15,218.48,218.12,218.16,21714.0,187.2106,187.4938,187.1849,187.2192,21714.0
2021-10-26 14:35:00,218.16,218.5,218.15,218.5,18953.0,187.2192,187.511,187.2106,187.511,18953.0
2021-10-26 14:40:00,218.44,219.07,218.37,218.93,23227.0,187.4595,188.0001,187.3994,187.88,23227.0
2021-10-26 14:45:00,218.94,219.0,218.72,218.97,15022.0,187.8886,187.9401,187.6998,187.9143,15022.0
2021-10-26 14:50:00,218.96,219.05,218.68,218.98,24020.0,187.9057,187.983,187.6654,187.9229,24020.0
2021-10-26 14:55:00,218.98,219.27,218.8,219.23,28585.0,187.9229,188.1718,187.7684,188.1374,28585.0
2021-10-26 15:00:00,219.17,219.48,219.15,219.48,35606.0,188.086,188.352,188.0688,188.352,35606.0
2021-10-26 15:05:00,219.44,219.61,219.33,219.61,32818.0,188.3177,188.4635,188.2233,188.4635,32818.0
2021-10-26 15:10:00,219.6,219.84,219.38,219.46,37454.0,188.455,188.6609,188.2662,188.3348,37454.0
2021-10-26 15:15:00,219.46,219.68,219.45,219.59,23596.0,188.3348,188.5236,188.3262,188.4464,23596.0
2021-10-26 15:20:00,219.62,219.92,219.55,219.78,45451.0,188.4721,188.7296,188.4121,188.6094,45451.0
2021-10-26 15:25:00,219.81,219.92,219.03,219.09,48571.0,188.6352,188.7296,187.9658,188.0173,48571.0
2021-10-26 15:30:00,219.12,219.14,218.67,219.09,55993.0,188.043,188.0602,187.6569,188.0173,55993.0
2021-10-26 15:35:00,219.15,219.17,218.63,218.73,36638.0,188.0688,188.086,187.6225,187.7084,36638.0
2021-10-26 15:40:00,218.77,218.92,218.51,218.69,48184.0,187.7427,187.8714,187.5196,187.674,48184.0
2021-10-26 15:45:00,218.71,219.69,218.71,219.52,92024.0,187.6912,188.5322,187.6912,188.3863,92024.0
2021-10-26 15:50:00,219.47,219.47,218.76,218.79,90462.0,188.3434,188.3434,187.7341,187.7598,90462.0
2021-10-26 15:55:00,218.77,218.78,218.05,218.05,177170.0,187.7427,187.7513,187.1248,187.1248,177170.0
2021-10-27 09:30:00,217.12,217.48,212.11,215.38,218016.0,186.3267,186.6356,182.0272,184.8335,218016.0
2021-10-27 09:35:00,215.38,216.1,214.29,214.52,58125.0,184.8335,185.4514,183.8981,184.0954,58125.0
2021-10-27 09:40:00,214.69,215.06,213.04,213.52,62038.0,184.2413,184.5589,182.8253,183.2373,62038.0
2021-10-27 09:45:00,213.63,215.34,213.61,214.33,40710.0,183.3317,184.7991,183.3145,183.9324,40710.0
2021-10-27 09:50:00,214.32,214.42,213.32,214.39,56065.0,183.9238,184.0096,183.0656,183.9839,56065.0
2021-10-27 09:55:00,214.31,215.65,214.16,215.41,66555.0,183.9152,185.0652,183.7865,184.8592,66555.0
2021-10-27 10:00:00,215.25,215.34,214.74,215.09,21970.0,184.7219,184.7991,184.2842,184.5846,21970.0
2021-10-27 10:05:00,215.06,215.06,213.62,214.26,36545.0,184.5589,184.5589,183.3231,183.8723,36545.0
2021-10-27 10:10:00,214.22,214.98,214.07,214.54,30799.0,183.838,184.4902,183.7093,184.1126,30799.0
2021-10-27 10:15:00,214.5,214.72,213.95,213.99,34173.0,184.0783,184.2671,183.6063,183.6406,34173.0
2021-10-27 10:20:00,213.99,214.63,213.99,214.23,21355.0,183.6406,184.1898,183.6406,183.8466,21355.0
2021-10-27 10:25:00,214.26,214.94,214.19,214.65,27742.0,183.8723,184.4559,183.8122,184.207,27742.0
2021-10-27 10:30:00,214.58,215.48,214.53,215.04,27994.0,184.1469,184.9193,184.104,184.5417,27994.0
2021-10-27 10:35:00,215.08,215.09,214.28,214.42,28030.0,184.576,184.5846,183.8895,184.0096,28030.0
2021-10-27 10:40:00,214.45,215.29,214.45,215.13,29398.0,184.0354,184.7562,184.0354,184.6189,29398.0
2021-10-27 10:45:00,215.14,215.34,214.42,214.84,63654.0,184.6275,184.7991,184.0096,184.3701,63654.0
2021-10-27 10:50:00,214.78,215.49,214.59,214.69,26806.0,184.3186,184.9279,184.1555,184.2413,26806.0
2021-10-27 10:55:00,214.6,214.61,214.0,214.29,17133.0,184.1641,184.1727,183.6492,183.8981,17133.0
2021-10-27 11:00:00,214.34,214.38,214.03,214.14,10551.0,183.941,183.9753,183.6749,183.7693,10551.0
2021-10-27 11:05:00,214.15,214.43,214.01,214.36,10635.0,183.7779,184.0182,183.6578,183.9581,10635.0
2021-10-27 11:10:00,214.39,214.43,214.19,214.41,11470.0,183.9839,184.0182,183.8122,184.001,11470.0
2021-10-27 11:15:00,214.39,214.42,213.69,213.69,14227.0,183.9839,184.0096,183.3832,183.3832,14227.0
2021-10-27 11:20:00,213.66,213.94,213.66,213.84,14343.0,183.3574,183.5977,183.3574,183.5119,14343.0
2021-10-27 11:25:00,213.77,213.84,213.32,213.34,18714.0,183.4518,183.5119,183.0656,183.0828,18714.0
2021-10-27 11:30:00,213.37,213.44,212.25,212.25,46210.0,183.1085,183.1686,182.1474,182.1474,46210.0
2021-10-27 11:35:00,212.26,212.88,212.18,212.43,31615.0,182.156,182.688,182.0873,182.3019,31615.0
2021-10-27 11:40:00,212.44,212.64,212.26,212.43,28986.0,182.3104,182.4821,182.156,182.3019,28986.0
2021-10-27 11:45:00,212.4,212.41,211.12,211.26,45558.0,182.2761,182.2847,181.1777,181.2978,45558.0
2021-10-27 11:50:00,211.31,211.32,210.49,210.69,33954.0,181.3407,181.3493,180.637,180.8086,33954.0
2021-10-27 11:55:00,210.73,211.47,210.66,211.47,27208.0,180.843,181.478,180.7829,181.478,27208.0
2021-10-27 12:00:00,211.56,211.59,211.14,211.31,9890.0,181.5553,181.581,181.1948,181.3407,9890.0
2021-10-27 12:05:00,211.25,211.86,211.16,211.86,21812.0,181.2892,181.8127,181.212,181.8127,21812.0
2021-10-27 12:10:00,211.83,212.02,211.81,211.94,13111.0,181.787,181.95,181.7698,181.8814,13111.0
2021-10-27 12:15:00,211.92,211.93,211.7,211.85,12996.0,181.8642,181.8728,181.6754,181.8041,12996.0
2021-10-27 12:20:00,211.84,212.02,211.79,212.01,6174.0,181.7955,181.95,181.7526,181.9414,6174.0
2021-10-27 12:25:00,211.99,212.48,211.98,212.42,14313.0,181.9243,182.3448,181.9157,182.2933,14313.0
2021-10-27 12:30:00,212.43,212.71,212.42,212.58,23985.0,182.3019,182.5422,182.2933,182.4306,23985.0
2021-10-27 12:35:00,212.55,212.59,211.78,211.79,21048.0,182.4048,182.4392,181.744,181.7526,21048.0
2021-10-27 12:40:00,211.79,211.87,211.09,211.09,28143.0,181.7526,181.8213,181.1519,181.1519,28143.0
2021-10-27 12:45:00,211.12,211.65,210.93,211.37,28993.0,181.1777,181.6325,181.0146,181.3922,28993.0
2021-10-27 12:50:00,211.36,211.82,211.24,211.74,12941.0,181.3836,181.7784,181.2806,181.7097,12941.0
2021-10-27 12:55:00,211.76,211.94,211.66,211.92,13606.0,181.7269,181.8814,181.6411,181.8642,13606.0
2021-10-27 13:00:00,211.96,211.96,211.6,211.96,6565.0,181.8985,181.8985,181.5896,181.8985,6565.0
2021-10-27 13:05:00,211.96,212.23,211.93,212.17,12613.0,181.8985,182.1302,181.8728,182.0787,12613.0
2021-10-27 13:10:00,212.29,212.61,212.29,212.58,13030.0,182.1817,182.4563,182.1817,182.4306,13030.0
2021-10-27 13:15:00,212.56,212.87,212.43,212.74,12491.0,182.4134,182.6795,182.3019,182.5679,12491.0
2021-10-27 13:20:00,212.67,212.82,212.59,212.76,7093.0,182.5078,182.6365,182.4392,182.5851,7093.0
2021-10-27 13:25:00,212.77,212.92,212.76,212.88,7240.0,182.5936,182.7224,182.5851,182.688,7240.0
2021-10-27 13:30:00,212.91,213.02,212.78,212.83,11398.0,182.7138,182.8082,182.6022,182.6451,11398.0
2021-10-27 13:35:00,212.81,212.94,212.75,212.92,7424.0,182.628,182.7395,182.5765,182.7224,7424.0
2021-10-27 13:40:00,212.92,212.92,212.53,212.59,6145.0,182.7224,182.7224,182.3877,182.4392,6145.0
2021-10-27 13:45:00,212.58,212.58,212.28,212.29,9131.0,182.4306,182.4306,182.1731,182.1817,9131.0
2021-10-27 13:50:00,212.26,212.26,212.05,212.11,10775.0,182.156,182.156,181.9758,182.0272,10775.0
2021-10-27 13:55:00,212.14,212.33,212.11,212.32,9406.0,182.053,182.216,182.0272,182.2075,9406.0
2021-10-27 14:00:00,212.3,212.56,212.3,212.43,10793.0,182.1903,182.4134,182.1903,182.3019,10793.0
2021-10-27 14:05:00,212.46,212.61,212.39,212.59,9298.0,182.3276,182.4563,182.2675,182.4392,9298.0
2021-10-27 14:10:00,212.6,212.79,212.59,212.64,10303.0,182.4478,182.6108,182.4392,182.4821,10303.0
2021-10-27 14:15:00,212.65,212.78,212.59,212.68,10057.0,182.4907,182.6022,182.4392,182.5164,10057.0
2021-10-27 14:20:00,212.74,212.95,212.73,212.87,12027.0,182.5679,182.7481,182.5593,182.6795,12027.0
2021-10-27 14:25:00,212.86,212.95,212.82,212.88,6730.0,182.6709,182.7481,182.6365,182.688,6730.0
2021-10-27 14:30:00,212.9,212.92,212.69,212.71,7500.0,182.7052,182.7224,182.525,182.5422,7500.0
2021-10-27 14:35:00,212.72,212.92,212.71,212.87,8886.0,182.5507,182.7224,182.5422,182.6795,8886.0
2021-10-27 14:40:00,212.85,212.94,212.66,212.9,5882.0,182.6623,182.7395,182.4992,182.7052,5882.0
2021-10-27 14:45:00,212.93,212.97,212.81,212.95,6781.0,182.7309,182.7653,182.628,182.7481,6781.0
2021-10-27 14:50:00,212.97,212.97,212.71,212.77,9915.0,182.7653,182.7653,182.5422,182.5936,9915.0
2021-10-27 14:55:00,212.73,212.84,212.7,212.79,5364.0,182.5593,182.6537,182.5336,182.6108,5364.0
2021-10-27 15:00:00,212.83,212.83,212.6,212.67,7563.0,182.6451,182.6451,182.4478,182.5078,7563.0
2021-10-27 15:05:00,212.67,212.7,212.3,212.32,12008.0,182.5078,182.5336,182.1903,182.2075,12008.0
2021-10-27 15:10:00,212.29,212.32,212.03,212.03,11314.0,182.1817,182.2075,181.9586,181.9586,11314.0
2021-10-27 15:15:00,212.06,212.06,211.88,211.93,14482.0,181.9843,181.9843,181.8299,181.8728,14482.0
2021-10-27 15:20:00,211.9,212.22,211.89,212.18,19305.0,181.847,182.1216,181.8384,182.0873,19305.0
2021-10-27 15:25:00,212.21,212.42,212.18,212.27,18209.0,182.1131,182.2933,182.0873,182.1646,18209.0
2021-10-27 15:30:00,212.24,212.49,212.08,212.49,22133.0,182.1388,182.3534,182.0015,182.3534,22133.0
2021-10-27 15:35:00,212.44,212.58,212.36,212.46,15537.0,182.3104,182.4306,182.2418,182.3276,15537.0
2021-10-27 15:40:00,212.47,212.47,212.08,212.32,29196.0,182.3362,182.3362,182.0015,182.2075,29196.0
2021-10-27 15:45:00,212.31,212.33,212.01,212.09,35077.0,182.1989,182.216,181.9414,182.0101,35077.0
2021-10-27 15:50:00,212.11,212.26,212.07,212.17,33473.0,182.0272,182.156,181.9929,182.0787,33473.0
2021-10-27 15:55:00,212.17,212.31,212.0,212.12,95211.0,182.0787,182.1989,181.9328,182.0358,95211.0
2021-10-28 09:30:00,213.29,213.29,211.88,212.66,74532.0,183.0399,183.0399,181.8299,182.4992,74532.0
2021-10-28 09:35:00,212.97,213.08,211.15,211.59,45001.0,182.7653,182.8597,181.2034,181.581,45001.0
2021-10-28 09:40:00,211.5,212.5,211.5,212.46,31580.0,181.5038,182.3619,181.5038,182.3276,31580.0
2021-10-28 09:45:00,212.46,213.1,212.18,212.67,30859.0,182.3276,182.8768,182.0873,182.5078,30859.0
2021-10-28 09:50:00,212.73,212.92,212.58,212.59,11315.0,182.5593,182.7224,182.4306,182.4392,11315.0
2021-10-28 09:55:00,212.67,213.36,212.67,213.09,27241.0,182.5078,183.1,182.5078,182.8683,27241.0
2021-10-28 10:00:00,213.18,213.67,212.92,213.53,20193.0,182.9455,183.366,182.7224,183.2459,20193.0
2021-10-28 10:05:00,213.52,213.62,212.0,212.11,21340.0,183.2373,183.3231,181.9328,182.0272,21340.0
2021-10-28 10:10:00,212.09,212.19,211.3,211.8,26495.0,182.0101,182.0959,181.3321,181.7612,26495.0
2021-10-28 10:15:00,211.64,211.72,211.35,211.35,13770.0,181.6239,181.6926,181.375,181.375,13770.0
2021-10-28 10:20:00,211.32,211.52,211.16,211.27,15640.0,181.3493,181.5209,181.212,181.3064,15640.0
2021-10-28 10:25:00,211.23,211.78,210.95,211.78,27626.0,181.2721,181.744,181.0318,181.744,27626.0
2021-10-28 10:30:00,211.76,211.76,211.14,211.32,12715.0,181.7269,181.7269,181.1948,181.3493,12715.0
2021-10-28 10:35:00,211.26,211.62,211.21,211.34,19706.0,181.2978,181.6067,181.2549,181.3665,19706.0
2021-10-28 10:40:00,211.32,211.82,211.28,211.79,24357.0,181.3493,181.7784,181.315,181.7526,24357.0
2021-10-28 10:45:00,211.73,212.2,211.73,211.79,13791.0,181.7011,182.1045,181.7011,181.7526,13791.0
2021-10-28 10:50:00,211.74,212.17,211.71,212.17,4775.0,181.7097,182.0787,181.684,182.0787,4775.0
2021-10-28 10:55:00,212.16,212.58,212.03,212.36,22134.0,182.0702,182.4306,181.9586,182.2418,22134.0
2021-10-28 11:00:00,212.41,212.76,212.33,212.43,14681.0,182.2847,182.5851,182.216,182.3019,14681.0
2021-10-28 11:05:00,212.51,212.74,212.06,212.7,12037.0,182.3705,182.5679,181.9843,182.5336,12037.0
2021-10-28 11:10:00,212.71,212.71,212.42,212.43,4775.0,182.5422,182.5422,182.2933,182.3019,4775.0
2021-10-28 11:15:00,212.29,212.34,211.94,211.94,4123.0,182.1817,182.2246,181.8814,181.8814,4123.0
2021-10-28 11:20:00,212.01,212.16,211.87,212.09,9376.0,181.9414,182.0702,181.8213,182.0101,9376.0
2021-10-28 11:25:00,212.07,212.22,212.0,212.02,10707.0,181.9929,182.1216,181.9328,181.95,10707.0
2021-10-28 11:30:00,211.95,212.05,211.76,212.03,5911.0,181.8899,181.9758,181.7269,181.9586,5911.0
2021-10-28 11:35:00,212.04,212.22,211.97,211.97,6726.0,181.9672,182.1216,181.9071,181.9071,6726.0
2021-10-28 11:40:00,211.95,212.12,211.89,212.04,3054.0,181.8899,182.0358,181.8384,181.9672,3054.0
2021-10-28 11:45:00,212.05,212.08,211.73,211.73,6133.0,181.9758,182.0015,181.7011,181.7011,6133.0
2021-10-28 11:50:00,211.73,212.1,211.57,212.01,10682.0,181.7011,182.0187,181.5638,181.9414,10682.0
2021-10-28 11:55:00,211.98,212.14,211.88,212.05,9696.0,181.9157,182.053,181.8299,181.9758,9696.0
2021-10-28 12:00:00,212.1,212.18,211.95,212.02,12101.0,182.0187,182.0873,181.8899,181.95,12101.0
2021-10-28 12:05:00,212.01,212.16,211.87,212.13,10393.0,181.9414,182.0702,181.8213,182.0444,10393.0
2021-10-28 12:10:00,212.16,212.37,212.11,212.14,18200.0,182.0702,182.2504,182.0272,182.053,18200.0
2021-10-28 12:15:00,212.19,212.43,212.17,212.26,6450.0,182.0959,182.3019,182.0787,182.156,6450.0
2021-10-28 12:20:00,212.26,212.3,211.99,212.26,9418.0,182.156,182.1903,181.9243,182.156,9418.0
2021-10-28 12:25:00,212.32,212.35,211.95,212.1,8751.0,182.2075,182.2332,181.8899,182.0187,8751.0
2021-10-28 12:30:00,212.03,212.33,212.03,212.29,9659.0,181.9586,182.216,181.9586,182.1817,9659.0
2021-10-28 12:35:00,212.25,212.54,212.2,212.48,6473.0,182.1474,182.3963,182.1045,182.3448,6473.0
2021-10-28 12:40:00,212.45,212.62,212.43,212.6,4522.0,182.319,182.4649,182.3019,182.4478,4522.0
2021-10-28 12:45:00,212.66,212.67,212.44,212.55,4677.0,182.4992,182.5078,182.3104,182.4048,4677.0
2021-10-28 12:50:00,212.53,212.63,212.45,212.61,7806.0,182.3877,182.4735,182.319,182.4563,7806.0
2021-10-28 12:55:00,212.67,212.67,212.47,212.53,11746.0,182.5078,182.5078,182.3362,182.3877,11746.0
2021-10-28 13:00:00,212.57,212.95,212.57,212.92,5765.0,182.422,182.7481,182.422,182.7224,5765.0
2021-10-28 13:05:00,212.89,212.91,212.72,212.78,4688.0,182.6966,182.7138,182.5507,182.6022,4688.0
2021-10-28 13:10:00,212.81,212.81,212.65,212.71,3820.0,182.628,182.628,182.4907,182.5422,3820.0
2021-10-28 13:15:00,212.66,212.83,212.66,212.71,8381.0,182.4992,182.6451,182.4992,182.5422,8381.0
2021-10-28 13:20:00,212.73,212.74,212.6,212.71,6080.0,182.5593,182.5679,182.4478,182.5422,6080.0
2021-10-28 13:25:00,212.71,212.78,212.63,212.72,3986.0,182.5422,182.6022,182.4735,182.5507,3986.0
2021-10-28 13:30:00,212.73,212.82,212.72,212.8,5379.0,182.5593,182.6365,182.5507,182.6194,5379.0
2021-10-28 13:35:00,212.79,212.9,212.7,212.71,6755.0,182.6108,182.7052,182.5336,182.5422,6755.0
2021-10-28 13:40:00,212.71,212.83,212.71,212.77,6371.0,182.5422,182.6451,182.5422,182.5936,6371.0
2021-10-28 13:45:00,212.73,212.79,212.7,212.73,5804.0,182.5593,182.6108,182.5336,182.5593,5804.0
2021-10-28 13:50:00,212.77,212.85,212.75,212.75,7091.0,182.5936,182.6623,182.5765,182.5765,7091.0
2021-10-28 13:55:00,212.78,212.8,212.71,212.8,7641.0,182.6022,182.6194,182.5422,182.6194,7641.0
2021-10-28 14:00:00,212.8,212.91,212.75,212.79,12314.0,182.6194,182.7138,182.5765,182.6108,12314.0
2021-10-28 14:05:00,212.8,212.9,212.73,212.79,13595.0,182.6194,182.7052,182.5593,182.6108,13595.0
2021-10-28 14:10:00,212.75,212.79,212.56,212.63,18166.0,182.5765,182.6108,182.4134,182.4735,18166.0
2021-10-28 14:15:00,212.66,212.72,212.61,212.72,7408.0,182.4992,182.5507,182.4563,182.5507,7408.0
2021-10-28 14:20:00,212.71,212.85,212.71,212.8,4323.0,182.5422,182.6623,182.5422,182.6194,4323.0
2021-10-28 14:25:00,212.79,212.92,212.76,212.88,8456.0,182.6108,182.7224,182.5851,182.688,8456.0
2021-10-28 14:30:00,212.84,212.91,212.74,212.82,11231.0,182.6537,182.7138,182.5679,182.6365,11231.0
2021-10-28 14:35:00,212.85,212.96,212.85,212.94,7412.0,182.6623,182.7567,182.6623,182.7395,7412.0
2021-10-28 14:40:00,212.92,212.96,212.88,212.94,3883.0,182.7224,182.7567,182.688,182.7395,3883.0
2021-10-28 14:45:00,212.95,213.17,212.79,213.07,7296.0,182.7481,182.9369,182.6108,182.8511,7296.0
2021-10-28 14:50:00,213.07,213.07,212.94,213.06,2705.0,182.8511,182.8511,182.7395,182.8425,2705.0
2021-10-28 14:55:00,213.09,213.1,212.89,212.98,6402.0,182.8683,182.8768,182.6966,182.7739,6402.0
2021-10-28 15:00:00,212.96,213.04,212.85,212.88,8882.0,182.7567,182.8253,182.6623,182.688,8882.0
2021-10-28 15:05:00,212.89,213.05,212.89,213.03,7888.0,182.6966,182.8339,182.6966,182.8168,7888.0
2021-10-28 15:10:00,212.97,213.07,212.94,213.06,15495.0,182.7653,182.8511,182.7395,182.8425,15495.0
2021-10-28 15:15:00,213.03,213.17,213.03,213.14,7650.0,182.8168,182.9369,182.8168,182.9112,7650.0
2021-10-28 15:20:00,213.16,213.21,212.96,213.13,14513.0,182.9283,182.9712,182.7567,182.9026,14513.0
2021-10-28 15:25:00,213.09,213.26,213.04,213.07,11318.0,182.8683,183.0141,182.8253,182.8511,11318.0
2021-10-28 15:30:00,213.06,213.31,212.99,213.23,17011.0,182.8425,183.0571,182.7824,182.9884,17011.0
2021-10-28 15:35:00,213.25,213.41,213.19,213.41,21500.0,183.0056,183.1429,182.9541,183.1429,21500.0
2021-10-28 15:40:00,213.42,213.43,213.17,213.31,19324.0,183.1515,183.16,182.9369,183.0571,19324.0
2021-10-28 15:45:00,213.31,213.42,213.28,213.38,16816.0,183.0571,183.1515,183.0313,183.1171,16816.0
2021-10-28 15:50:00,213.4,213.69,213.4,213.66,36335.0,183.1343,183.3832,183.1343,183.3574,36335.0
2021-10-28 15:55:00,213.68,214.04,213.65,213.86,118320.0,183.3746,183.6835,183.3488,183.5291,118320.0
2021-10-29 09:30:00,212.74,213.21,212.25,212.74,105646.0,182.5679,182.9712,182.1474,182.5679,105646.0
2021-10-29 09:35:00,212.8,212.95,212.38,212.82,13143.0,182.6194,182.7481,182.259,182.6365,13143.0
2021-10-29 09:40:00,212.84,213.38,212.67,213.18,31903.0,182.6537,183.1171,182.5078,182.9455,31903.0
2021-10-29 09:45:00,213.35,213.71,213.31,213.59,42496.0,183.0914,183.4003,183.0571,183.2973,42496.0
2021-10-29 09:50:00,213.5,213.94,213.45,213.83,24216.0,183.2201,183.5977,183.1772,183.5033,24216.0
2021-10-29 09:55:00,213.83,214.36,213.83,214.35,20168.0,183.5033,183.9581,183.5033,183.9496,20168.0
2021-10-29 10:00:00,214.3,215.25,214.3,214.4,27568.0,183.9066,184.7219,183.9066,183.9925,27568.0
2021-10-29 10:05:00,214.3,214.65,214.04,214.26,11740.0,183.9066,184.207,183.6835,183.8723,11740.0
2021-10-29 10:10:00,214.23,214.34,213.72,213.85,9120.0,183.8466,183.941,183.4089,183.5205,9120.0
2021-10-29 10:15:00,213.86,214.02,213.8,213.84,6812.0,183.5291,183.6664,183.4776,183.5119,6812.0
2021-10-29 10:20:00,213.81,214.15,213.43,213.49,10068.0,183.4861,183.7779,183.16,183.2115,10068.0
2021-10-29 10:25:00,213.48,214.08,213.48,214.08,12440.0,183.2029,183.7178,183.2029,183.7178,12440.0
2021-10-29 10:30:00,214.05,214.33,213.92,214.24,11351.0,183.6921,183.9324,183.5805,183.8552,11351.0
2021-10-29 10:35:00,214.19,214.48,214.09,214.42,7603.0,183.8122,184.0611,183.7264,184.0096,7603.0
2021-10-29 10:40:00,214.39,214.51,214.03,214.3,12200.0,183.9839,184.0869,183.6749,183.9066,12200.0
2021-10-29 10:45:00,214.34,214.54,214.03,214.54,15469.0,183.941,184.1126,183.6749,184.1126,15469.0
2021-10-29 10:50:00,214.55,214.65,214.4,214.63,13133.0,184.1212,184.207,183.9925,184.1898,13133.0
2021-10-29 10:55:00,214.61,214.78,214.48,214.65,14491.0,184.1727,184.3186,184.0611,184.207,14491.0
2021-10-29 11:00:00,214.65,214.71,214.47,214.67,12119.0,184.207,184.2585,184.0525,184.2242,12119.0
2021-10-29 11:05:00,214.68,214.87,214.53,214.87,11900.0,184.2328,184.3958,184.104,184.3958,11900.0
2021-10-29 11:10:00,214.87,215.22,214.78,214.93,19598.0,184.3958,184.6962,184.3186,184.4473,19598.0
2021-10-29 11:15:00,214.98,215.52,214.94,215.47,35857.0,184.4902,184.9536,184.4559,184.9107,35857.0
2021-10-29 11:20:00,215.42,215.42,214.86,215.0,7098.0,184.8678,184.8678,184.3872,184.5074,7098.0
2021-10-29 11:25:00,214.94,215.97,214.83,215.69,57985.0,184.4559,185.3398,184.3615,185.0995,57985.0
2021-10-29 11:30:00,215.65,216.07,215.36,215.36,20154.0,185.0652,185.4256,184.8163,184.8163,20154.0
2021-10-29 11:35:00,215.46,215.54,215.24,215.31,17996.0,184.9021,184.9708,184.7133,184.7734,17996.0
2021-10-29 11:40:00,215.19,215.6,215.15,215.52,9435.0,184.6704,185.0223,184.6361,184.9536,9435.0
2021-10-29 11:45:00,215.49,215.72,215.46,215.7,10421.0,184.9279,185.1253,184.9021,185.1081,10421.0
2021-10-29 11:50:00,215.73,215.73,215.29,215.36,9736.0,185.1338,185.1338,184.7562,184.8163,9736.0
2021-10-29 11:55:00,215.33,215.49,215.29,215.33,8806.0,184.7906,184.9279,184.7562,184.7906,8806.0
2021-10-29 12:00:00,215.26,215.29,215.03,215.18,7936.0,184.7305,184.7562,184.5331,184.6618,7936.0
2021-10-29 12:05:00,215.18,215.32,215.13,215.22,4342.0,184.6618,184.782,184.6189,184.6962,4342.0
2021-10-29 12:10:00,215.24,215.41,215.15,215.21,6043.0,184.7133,184.8592,184.6361,184.6876,6043.0
2021-10-29 12:15:00,215.19,215.31,215.19,215.31,5515.0,184.6704,184.7734,184.6704,184.7734,5515.0
2021-10-29 12:20:00,215.28,215.6,215.28,215.6,8735.0,184.7477,185.0223,184.7477,185.0223,8735.0
2021-10-29 12:25:00,215.66,215.75,215.48,215.68,2922.0,185.0738,185.151,184.9193,185.0909,2922.0
2021-10-29 12:30:00,215.65,215.78,215.62,215.78,7636.0,185.0652,185.1767,185.0394,185.1767,7636.0
2021-10-29 12:35:00,215.77,216.04,215.77,216.0,6895.0,185.1682,185.3999,185.1682,185.3655,6895.0
2021-10-29 12:40:00,216.01,216.01,215.89,215.89,5582.0,185.3741,185.3741,185.2711,185.2711,5582.0
2021-10-29 12:45:00,215.84,215.85,215.64,215.7,7202.0,185.2282,185.2368,185.0566,185.1081,7202.0
2021-10-29 12:50:00,215.72,215.72,215.49,215.56,6059.0,185.1253,185.1253,184.9279,184.9879,6059.0
2021-10-29 12:55:00,215.56,215.85,215.56,215.63,11973.0,184.9879,185.2368,184.9879,185.048,11973.0
2021-10-29 13:00:00,215.61,215.67,215.51,215.65,6131.0,185.0309,185.0823,184.945,185.0652,6131.0
2021-10-29 13:05:00,215.57,215.58,215.38,215.58,27267.0,184.9965,185.0051,184.8335,185.0051,27267.0
2021-10-29 13:10:00,215.55,215.56,215.45,215.51,3317.0,184.9794,184.9879,184.8935,184.945,3317.0
2021-10-29 13:15:00,215.49,215.67,215.44,215.52,14338.0,184.9279,185.0823,184.885,184.9536,14338.0
2021-10-29 13:20:00,215.52,215.52,215.41,215.42,6827.0,184.9536,184.9536,184.8592,184.8678,6827.0
2021-10-29 13:25:00,215.39,215.39,215.32,215.39,4255.0,184.8421,184.8421,184.782,184.8421,4255.0
2021-10-29 13:30:00,215.37,215.51,215.34,215.47,6154.0,184.8249,184.945,184.7991,184.9107,6154.0
2021-10-29 13:35:00,215.5,215.52,215.37,215.37,5769.0,184.9365,184.9536,184.8249,184.8249,5769.0
2021-10-29 13:40:00,215.4,215.41,215.25,215.28,6418.0,184.8506,184.8592,184.7219,184.7477,6418.0
2021-10-29 13:45:00,215.31,215.34,215.08,215.09,9043.0,184.7734,184.7991,184.576,184.5846,9043.0
2021-10-29 13:50:00,215.13,215.2,214.9,214.91,4085.0,184.6189,184.679,184.4216,184.4301,4085.0
2021-10-29 13:55:00,214.86,214.94,214.7,214.72,4655.0,184.3872,184.4559,184.2499,184.2671,4655.0
2021-10-29 14:00:00,214.8,214.8,214.23,214.25,11263.0,184.3357,184.3357,183.8466,183.8637,11263.0
2021-10-29 14:05:00,214.24,214.24,213.83,213.89,17647.0,183.8552,183.8552,183.5033,183.5548,17647.0
2021-10-29 14:10:00,213.9,213.92,213.69,213.92,18451.0,183.5634,183.5805,183.3832,183.5805,18451.0
2021-10-29 14:15:00,213.88,213.88,213.28,213.36,9081.0,183.5462,183.5462,183.0313,183.1,9081.0
2021-10-29 14:20:00,213.37,213.42,213.22,213.25,6694.0,183.1085,183.1515,182.9798,183.0056,6694.0
2021-10-29 14:25:00,213.15,213.26,213.12,213.17,9140.0,182.9197,183.0141,182.894,182.9369,9140.0
2021-10-29 14:30:00,213.1,213.44,213.09,213.44,10042.0,182.8768,183.1686,182.8683,183.1686,10042.0
2021-10-29 14:35:00,213.43,213.48,213.39,213.43,5294.0,183.16,183.2029,183.1257,183.16,5294.0
2021-10-29 14:40:00,213.44,213.53,213.35,213.35,8950.0,183.1686,183.2459,183.0914,183.0914,8950.0
2021-10-29 14:45:00,213.43,213.56,213.38,213.52,14021.0,183.16,183.2716,183.1171,183.2373,14021.0
2021-10-29 14:50:00,213.51,213.81,213.51,213.66,10578.0,183.2287,183.4861,183.2287,183.3574,10578.0
2021-10-29 14:55:00,213.56,213.66,213.32,213.32,6292.0,183.2716,183.3574,183.0656,183.0656,6292.0
2021-10-29 15:00:00,213.28,213.41,213.24,213.34,6501.0,183.0313,183.1429,182.997,183.0828,6501.0
2021-10-29 15:05:00,213.38,213.4,213.09,213.09,8008.0,183.1171,183.1343,182.8683,182.8683,8008.0
2021-10-29 15:10:00,213.03,213.2,212.95,213.16,9692.0,182.8168,182.9627,182.7481,182.9283,9692.0
2021-10-29 15:15:00,213.16,213.26,213.09,213.2,10339.0,182.9283,183.0141,182.8683,182.9627,10339.0
2021-10-29 15:20:00,213.18,213.33,213.17,213.17,10763.0,182.9455,183.0742,182.9369,182.9369,10763.0
2021-10-29 15:25:00,213.17,213.23,213.01,213.09,7545.0,182.9369,182.9884,182.7996,182.8683,7545.0
2021-10-29 15:30:00,213.1,213.21,212.99,213.14,14664.0,182.8768,182.9712,182.7824,182.9112,14664.0
2021-10-29 15:35:00,213.14,213.26,213.09,213.25,10551.0,182.9112,183.0141,182.8683,183.0056,10551.0
2021-10-29 15:40:00,213.25,213.5,213.22,213.39,21399.0,183.0056,183.2201,182.9798,183.1257,21399.0
2021-10-29 15:45:00,213.42,213.49,213.23,213.28,26519.0,183.1515,183.2115,182.9884,183.0313,26519.0
2021-10-29 15:50:00,213.34,213.56,213.25,213.56,45134.0,183.0828,183.2716,183.0056,183.2716,45134.0
2021-10-29 15:55:00,213.56,213.75,213.26,213.43,95730.0,183.2716,183.4347,183.0141,183.16,95730.0
2021-11-01 09:30:00,214.86,214.86,213.79,213.88,55225.0,184.3872,184.3872,183.469,183.5462,55225.0
2021-11-01 09:35:00,213.94,213.95,212.51,213.0,18068.0,183.5977,183.6063,182.3705,182.791,18068.0
2021-11-01 09:40:00,213.18,213.25,212.42,212.42,8113.0,182.9455,183.0056,182.2933,182.2933,8113.0
2021-11-01 09:45:00,212.26,212.35,211.2,211.2,23458.0,182.156,182.2332,181.2463,181.2463,23458.0
2021-11-01 09:50:00,211.18,211.74,211.18,211.36,10165.0,181.2291,181.7097,181.2291,181.3836,10165.0
2021-11-01 09:55:00,211.38,211.56,211.29,211.56,18701.0,181.4008,181.5553,181.3235,181.5553,18701.0
2021-11-01 10:00:00,211.52,211.97,211.22,211.47,30084.0,181.5209,181.9071,181.2635,181.478,30084.0
2021-11-01 10:05:00,211.72,211.81,211.61,211.61,10050.0,181.6926,181.7698,181.5982,181.5982,10050.0
2021-11-01 10:10:00,211.61,211.65,210.96,210.96,12270.0,181.5982,181.6325,181.0403,181.0403,12270.0
2021-11-01 10:15:00,210.96,211.02,210.55,210.79,15230.0,181.0403,181.0918,180.6885,180.8945,15230.0
2021-11-01 10:20:00,210.81,210.98,210.52,210.69,6136.0,180.9116,181.0575,180.6627,180.8086,6136.0
2021-11-01 10:25:00,210.76,211.08,210.62,210.74,5615.0,180.8687,181.1433,180.7486,180.8515,5615.0
2021-11-01 10:30:00,210.76,210.97,210.6,210.97,8022.0,180.8687,181.0489,180.7314,181.0489,8022.0
2021-11-01 10:35:00,210.95,211.16,210.87,211.07,10150.0,181.0318,181.212,180.9631,181.1347,10150.0
2021-11-01 10:40:00,211.09,211.18,210.96,211.06,6802.0,181.1519,181.2291,181.0403,181.1262,6802.0
2021-11-01 10:45:00,211.15,211.19,210.77,210.91,8390.0,181.2034,181.2377,180.8773,180.9974,8390.0
2021-11-01 10:50:00,210.89,210.98,210.68,210.68,3892.0,180.9803,181.0575,180.8001,180.8001,3892.0
2021-11-01 10:55:00,210.65,210.83,210.57,210.82,10587.0,180.7743,180.9288,180.7057,180.9202,10587.0
2021-11-01 11:00:00,210.89,211.13,210.81,211.01,8830.0,180.9803,181.1862,180.9116,181.0833,8830.0
2021-11-01 11:05:00,211.08,211.3,211.04,211.17,14670.0,181.1433,181.3321,181.109,181.2206,14670.0
2021-11-01 11:10:00,211.11,211.11,210.78,210.78,22669.0,181.1691,181.1691,180.8859,180.8859,22669.0
2021-11-01 11:15:00,210.82,210.82,210.5,210.82,12909.0,180.9202,180.9202,180.6456,180.9202,12909.0
2021-11-01 11:20:00,210.87,211.07,210.87,211.0,6325.0,180.9631,181.1347,180.9631,181.0747,6325.0
2021-11-01 11:25:00,211.01,211.08,210.69,210.97,10911.0,181.0833,181.1433,180.8086,181.0489,10911.0
2021-11-01 11:30:00,210.99,211.35,210.99,211.35,11870.0,181.0661,181.375,181.0661,181.375,11870.0
2021-11-01 11:35:00,211.38,211.51,211.28,211.45,7546.0,181.4008,181.5123,181.315,181.4609,7546.0
2021-11-01 11:40:00,211.45,211.62,211.4,211.58,6670.0,181.4609,181.6067,181.4179,181.5724,6670.0
2021-11-01 11:45:00,211.54,211.59,211.31,211.46,5675.0,181.5381,181.581,181.3407,181.4694,5675.0
2021-11-01 11:50:00,211.43,211.6,211.35,211.47,9600.0,181.4437,181.5896,181.375,181.478,9600.0
2021-11-01 11:55:00,211.49,211.85,211.46,211.8,9323.0,181.4952,181.8041,181.4694,181.7612,9323.0
2021-11-01 12:00:00,211.81,211.82,211.45,211.47,4938.0,181.7698,181.7784,181.4609,181.478,4938.0
2021-11-01 12:05:00,211.5,211.52,211.38,211.51,5209.0,181.5038,181.5209,181.4008,181.5123,5209.0
2021-11-01 12:10:00,211.48,211.58,211.45,211.54,6948.0,181.4866,181.5724,181.4609,181.5381,6948.0
2021-11-01 12:15:00,211.54,211.62,211.43,211.62,5668.0,181.5381,181.6067,181.4437,181.6067,5668.0
2021-11-01 12:20:00,211.54,211.61,211.46,211.6,3913.0,181.5381,181.5982,181.4694,181.5896,3913.0
2021-11-01 12:25:00,211.58,211.62,211.38,211.53,5611.0,181.5724,181.6067,181.4008,181.5295,5611.0
2021-11-01 12:30:00,211.53,211.75,211.52,211.74,5793.0,181.5295,181.7183,181.5209,181.7097,5793.0
2021-11-01 12:35:00,211.82,211.82,211.69,211.74,6201.0,181.7784,181.7784,181.6668,181.7097,6201.0
2021-11-01 12:40:00,211.81,211.84,211.73,211.73,3684.0,181.7698,181.7955,181.7011,181.7011,3684.0
2021-11-01 12:45:00,211.74,211.87,211.67,211.85,6581.0,181.7097,181.8213,181.6496,181.8041,6581.0
2021-11-01 12:50:00,211.84,211.85,211.6,211.66,6500.0,181.7955,181.8041,181.5896,181.6411,6500.0
2021-11-01 12:55:00,211.65,211.68,211.4,211.49,7785.0,181.6325,181.6582,181.4179,181.4952,7785.0
2021-11-01 13:00:00,211.52,211.53,211.07,211.11,9461.0,181.5209,181.5295,181.1347,181.1691,9461.0
2021-11-01 13:05:00,211.16,211.29,210.91,210.94,7371.0,181.212,181.3235,180.9974,181.0232,7371.0
2021-11-01 13:10:00,210.99,211.1,210.93,211.06,11239.0,181.0661,181.1605,181.0146,181.1262,11239.0
2021-11-01 13:15:00,211.08,211.1,210.99,211.02,8335.0,181.1433,181.1605,181.0661,181.0918,8335.0
2021-11-01 13:20:00,210.98,210.98,210.4,210.4,28957.0,181.0575,181.0575,180.5598,180.5598,28957.0
2021-11-01 13:25:00,210.45,210.69,210.44,210.5,9625.0,180.6027,180.8086,180.5941,180.6456,9625.0
2021-11-01 13:30:00,210.49,210.52,210.2,210.25,17849.0,180.637,180.6627,180.3881,180.431,17849.0
2021-11-01 13:35:00,210.26,210.38,210.07,210.17,17885.0,180.4396,180.5426,180.2766,180.3624,17885.0
2021-11-01 13:40:00,210.17,210.17,209.9,210.0,28991.0,180.3624,180.3624,180.1307,180.2165,28991.0
2021-11-01 13:45:00,209.98,210.07,209.92,209.99,16103.0,180.1993,180.2766,180.1478,180.2079,16103.0
2021-11-01 13:50:00,209.98,210.07,209.93,210.0,9662.0,180.1993,180.2766,180.1564,180.2165,9662.0
2021-11-01 13:55:00,210.03,210.47,209.93,210.27,27876.0,180.2422,180.6198,180.1564,180.4482,27876.0
2021-11-01 14:00:00,210.31,210.5,210.24,210.48,6344.0,180.4825,180.6456,180.4225,180.6284,6344.0
2021-11-01 14:05:00,210.54,210.63,210.41,210.51,5873.0,180.6799,180.7571,180.5684,180.6542,5873.0
2021-11-01 14:10:00,210.48,210.66,210.48,210.55,8379.0,180.6284,180.7829,180.6284,180.6885,8379.0
2021-11-01 14:15:00,210.53,210.54,210.22,210.3,6651.0,180.6713,180.6799,180.4053,180.474,6651.0
2021-11-01 14:20:00,210.25,210.37,210.17,210.36,5154.0,180.431,180.534,180.3624,180.5254,5154.0
2021-11-01 14:25:00,210.3,210.37,210.24,210.27,6399.0,180.474,180.534,180.4225,180.4482,6399.0
2021-11-01 14:30:00,210.26,210.56,210.25,210.56,7040.0,180.4396,180.6971,180.431,180.6971,7040.0
2021-11-01 14:35:00,210.58,210.74,210.52,210.63,6723.0,180.7142,180.8515,180.6627,180.7571,6723.0
2021-11-01 14:40:00,210.64,210.73,210.64,210.64,4772.0,180.7657,180.843,180.7657,180.7657,4772.0
2021-11-01 14:45:00,210.63,210.76,210.6,210.69,14167.0,180.7571,180.8687,180.7314,180.8086,14167.0
2021-11-01 14:50:00,210.71,210.86,210.6,210.62,4979.0,180.8258,180.9545,180.7314,180.7486,4979.0
2021-11-01 14:55:00,210.52,210.73,210.51,210.53,6518.0,180.6627,180.843,180.6542,180.6713,6518.0
2021-11-01 15:00:00,210.53,210.62,210.49,210.6,6376.0,180.6713,180.7486,180.637,180.7314,6376.0
2021-11-01 15:05:00,210.6,210.63,210.55,210.57,5561.0,180.7314,180.7571,180.6885,180.7057,5561.0
2021-11-01 15:10:00,210.6,210.6,210.41,210.5,9911.0,180.7314,180.7314,180.5684,180.6456,9911.0
2021-11-01 15:15:00,210.51,210.66,210.48,210.6,12723.0,180.6542,180.7829,180.6284,180.7314,12723.0
2021-11-01 15:20:00,210.62,210.63,210.35,210.6,11133.0,180.7486,180.7571,180.5169,180.7314,11133.0
2021-11-01 15:25:00,210.59,210.62,210.39,210.41,11963.0,180.7228,180.7486,180.5512,180.5684,11963.0
2021-11-01 15:30:00,210.4,210.6,210.4,210.58,13952.0,180.5598,180.7314,180.5598,180.7142,13952.0
2021-11-01 15:35:00,210.59,210.65,210.42,210.47,12415.0,180.7228,180.7743,180.5769,180.6198,12415.0
2021-11-01 15:40:00,210.43,210.46,210.23,210.46,13290.0,180.5855,180.6113,180.4139,180.6113,13290.0
2021-11-01 15:45:00,210.46,210.75,210.44,210.59,23456.0,180.6113,180.8601,180.5941,180.7228,23456.0
2021-11-01 15:50:00,210.59,210.85,210.45,210.55,24900.0,180.7228,180.9459,180.6027,180.6885,24900.0
2021-11-01 15:55:00,210.55,211.0,210.53,210.93,84875.0,180.6885,181.0747,180.6713,181.0146,84875.0
2021-11-02 09:30:00,210.9,210.9,209.68,209.99,43190.0,180.9889,180.9889,179.9419,180.2079,43190.0
2021-11-02 09:35:00,210.04,210.13,209.48,209.97,7569.0,180.2508,180.3281,179.7702,180.1908,7569.0
2021-11-02 09:40:00,209.81,210.17,209.71,209.77,7807.0,180.0534,180.3624,179.9676,180.0191,7807.0
2021-11-02 09:45:00,209.94,210.15,209.8,210.02,7523.0,180.165,180.3452,180.0449,180.2337,7523.0
2021-11-02 09:50:00,209.97,210.61,209.52,210.55,11057.0,180.1908,180.74,179.8046,180.6885,11057.0
2021-11-02 09:55:00,210.59,210.74,210.33,210.43,5948.0,180.7228,180.8515,180.4997,180.5855,5948.0
2021-11-02 10:00:00,210.41,210.77,210.4,210.68,11712.0,180.5684,180.8773,180.5598,180.8001,11712.0
2021-11-02 10:05:00,210.77,210.8,210.03,210.09,20497.0,180.8773,180.903,180.2422,180.2937,20497.0
2021-11-02 10:10:00,210.22,210.3,210.0,210.15,15166.0,180.4053,180.474,180.2165,180.3452,15166.0
2021-11-02 10:15:00,210.16,210.2,209.64,209.64,12899.0,180.3538,180.3881,179.9076,179.9076,12899.0
2021-11-02 10:20:00,209.7,209.7,209.16,209.64,19951.0,179.959,179.959,179.4956,179.9076,19951.0
2021-11-02 10:25:00,209.63,209.74,209.42,209.74,13789.0,179.899,179.9934,179.7188,179.9934,13789.0
2021-11-02 10:30:00,209.75,210.0,209.74,209.93,12350.0,180.002,180.2165,179.9934,180.1564,12350.0
2021-11-02 10:35:00,209.93,210.0,209.65,209.81,17873.0,180.1564,180.2165,179.9161,180.0534,17873.0
2021-11-02 10:40:00,209.81,210.07,209.74,210.01,7430.0,180.0534,180.2766,179.9934,180.2251,7430.0
2021-11-02 10:45:00,210.06,210.61,210.03,210.47,14935.0,180.268,180.74,180.2422,180.6198,14935.0
2021-11-02 10:50:00,210.45,210.57,210.16,210.22,44192.0,180.6027,180.7057,180.3538,180.4053,44192.0
2021-11-02 10:55:00,210.18,210.46,210.16,210.36,25054.0,180.371,180.6113,180.3538,180.5254,25054.0
2021-11-02 11:00:00,210.36,210.4,209.8,209.82,48235.0,180.5254,180.5598,180.0449,180.062,48235.0
2021-11-02 11:05:00,209.78,209.8,209.42,209.59,14145.0,180.0277,180.0449,179.7188,179.8646,14145.0
2021-11-02 11:10:00,209.59,209.59,209.1,209.19,11319.0,179.8646,179.8646,179.4441,179.5214,11319.0
2021-11-02 11:15:00,209.19,209.25,208.88,209.04,18176.0,179.5214,179.5729,179.2553,179.3927,18176.0
2021-11-02 11:20:00,209.0,209.0,208.43,208.55,28387.0,179.3583,179.3583,178.8692,178.9721,28387.0
2021-11-02 11:25:00,208.57,209.29,208.55,209.29,37629.0,178.9893,179.6072,178.9721,179.6072,37629.0
2021-11-02 11:30:00,209.29,209.73,209.22,209.68,11162.0,179.6072,179.9848,179.5471,179.9419,11162.0
2021-11-02 11:35:00,209.72,209.85,209.15,209.18,22439.0,179.9762,180.0878,179.4871,179.5128,22439.0
2021-11-02 11:40:00,209.12,209.23,208.98,208.98,12741.0,179.4613,179.5557,179.3412,179.3412,12741.0
2021-11-02 11:45:00,209.02,209.23,208.89,209.11,17689.0,179.3755,179.5557,179.2639,179.4527,17689.0
2021-11-02 11:50:00,209.14,209.45,209.03,209.44,11327.0,179.4785,179.7445,179.3841,179.7359,11327.0
2021-11-02 11:55:00,209.4,209.43,209.23,209.29,8649.0,179.7016,179.7273,179.5557,179.6072,8649.0
2021-11-02 12:00:00,209.35,209.65,209.34,209.51,8867.0,179.6587,179.9161,179.6501,179.796,8867.0
2021-11-02 12:05:00,209.5,209.56,209.01,209.17,7545.0,179.7874,179.8389,179.3669,179.5042,7545.0
2021-11-02 12:10:00,209.22,209.22,209.06,209.06,6972.0,179.5471,179.5471,179.4098,179.4098,6972.0
2021-11-02 12:15:00,209.12,209.42,209.09,209.27,12904.0,179.4613,179.7188,179.4356,179.59,12904.0
2021-11-02 12:20:00,209.31,209.42,209.15,209.31,12405.0,179.6244,179.7188,179.4871,179.6244,12405.0
2021-11-02 12:25:00,209.35,209.36,208.95,209.01,21945.0,179.6587,179.6673,179.3154,179.3669,21945.0
2021-11-02 12:30:00,209.03,209.35,208.96,209.26,10748.0,179.3841,179.6587,179.324,179.5815,10748.0
2021-11-02 12:35:00,209.28,209.37,209.14,209.37,9008.0,179.5986,179.6759,179.4785,179.6759,9008.0
2021-11-02 12:40:00,209.41,209.47,209.36,209.46,6529.0,179.7102,179.7617,179.6673,179.7531,6529.0
2021-11-02 12:45:00,209.45,209.89,209.43,209.89,8827.0,179.7445,180.1221,179.7273,180.1221,8827.0
2021-11-02 12:50:00,209.95,209.98,209.79,209.86,6245.0,180.1736,180.1993,180.0363,180.0964,6245.0
2021-11-02 12:55:00,209.85,209.86,209.73,209.73,4449.0,180.0878,180.0964,179.9848,179.9848,4449.0
2021-11-02 13:00:00,209.79,210.01,209.73,210.01,8547.0,180.0363,180.2251,179.9848,180.2251,8547.0
2021-11-02 13:05:00,210.01,210.09,209.98,209.98,10201.0,180.2251,180.2937,180.1993,180.1993,10201.0
2021-11-02 13:10:00,209.99,210.28,209.99,210.26,5309.0,180.2079,180.4568,180.2079,180.4396,5309.0
2021-11-02 13:15:00,210.27,210.46,210.19,210.33,7917.0,180.4482,180.6113,180.3796,180.4997,7917.0
2021-11-02 13:20:00,210.3,210.34,210.16,210.31,4452.0,180.474,180.5083,180.3538,180.4825,4452.0
2021-11-02 13:25:00,210.28,210.28,210.04,210.05,6781.0,180.4568,180.4568,180.2508,180.2594,6781.0
2021-11-02 13:30:00,210.08,210.12,209.84,209.84,8061.0,180.2852,180.3195,180.0792,180.0792,8061.0
2021-11-02 13:35:00,209.85,209.89,209.73,209.73,5456.0,180.0878,180.1221,179.9848,179.9848,5456.0
2021-11-02 13:40:00,209.76,209.93,209.76,209.89,4112.0,180.0105,180.1564,180.0105,180.1221,4112.0
2021-11-02 13:45:00,209.88,209.96,209.73,209.75,13413.0,180.1135,180.1822,179.9848,180.002,13413.0
2021-11-02 13:50:00,209.75,209.93,209.75,209.82,6367.0,180.002,180.1564,180.002,180.062,6367.0
2021-11-02 13:55:00,209.84,209.84,209.44,209.48,15314.0,180.0792,180.0792,179.7359,179.7702,15314.0
2021-11-02 14:00:00,209.42,209.53,209.36,209.4,5891.0,179.7188,179.8132,179.6673,179.7016,5891.0
2021-11-02 14:05:00,209.43,209.45,209.25,209.38,8822.0,179.7273,179.7445,179.5729,179.6844,8822.0
2021-11-02 14:10:00,209.32,209.42,209.2,209.28,9128.0,179.6329,179.7188,179.53,179.5986,9128.0
2021-11-02 14:15:00,209.27,209.44,209.24,209.44,4084.0,179.59,179.7359,179.5643,179.7359,4084.0
2021-11-02 14:20:00,209.41,209.42,209.18,209.25,13165.0,179.7102,179.7188,179.5128,179.5729,13165.0
2021-11-02 14:25:00,209.19,209.38,209.13,209.31,4808.0,179.5214,179.6844,179.4699,179.6244,4808.0
2021-11-02 14:30:00,209.26,209.4,209.24,209.28,3820.0,179.5815,179.7016,179.5643,179.5986,3820.0
2021-11-02 14:35:00,209.3,209.61,209.22,209.6,12129.0,179.6158,179.8818,179.5471,179.8732,12129.0
2021-11-02 14:40:00,209.6,209.71,209.6,209.66,9036.0,179.8732,179.9676,179.8732,179.9247,9036.0
2021-11-02 14:45:00,209.67,209.8,209.67,209.71,4769.0,179.9333,180.0449,179.9333,179.9676,4769.0
2021-11-02 14:50:00,209.71,209.84,209.69,209.73,6036.0,179.9676,180.0792,179.9505,179.9848,6036.0
2021-11-02 14:55:00,209.72,209.76,209.69,209.73,5362.0,179.9762,180.0105,179.9505,179.9848,5362.0
2021-11-02 15:00:00,209.7,209.74,209.67,209.7,7209.0,179.959,179.9934,179.9333,179.959,7209.0
2021-11-02 15:05:00,209.68,209.75,209.64,209.68,14791.0,179.9419,180.002,179.9076,179.9419,14791.0
2021-11-02 15:10:00,209.68,209.69,209.59,209.59,8394.0,179.9419,179.9505,179.8646,179.8646,8394.0
2021-11-02 15:15:00,209.63,209.67,209.57,209.6,22048.0,179.899,179.9333,179.8475,179.8732,22048.0
2021-11-02 15:20:00,209.6,209.62,209.53,209.55,12090.0,179.8732,179.8904,179.8132,179.8303,12090.0
2021-11-02 15:25:00,209.58,209.62,209.52,209.6,9190.0,179.8561,179.8904,179.8046,179.8732,9190.0
2021-11-02 15:30:00,209.61,209.65,209.47,209.59,15105.0,179.8818,179.9161,179.7617,179.8646,15105.0
2021-11-02 15:35:00,209.56,209.64,209.3,209.3,13167.0,179.8389,179.9076,179.6158,179.6158,13167.0
2021-11-02 15:40:00,209.33,209.33,208.97,208.99,18753.0,179.6415,179.6415,179.3326,179.3497,18753.0
2021-11-02 15:45:00,209.05,209.34,209.01,209.15,22955.0,179.4012,179.6501,179.3669,179.4871,22955.0
2021-11-02 15:50:00,209.13,209.15,208.72,208.86,41170.0,179.4699,179.4871,179.118,179.2382,41170.0
2021-11-02 15:55:00,208.87,209.19,208.59,209.19,89695.0,179.2468,179.5214,179.0065,179.5214,89695.0
2021-11-03 09:30:00,208.8,209.14,207.39,208.95,66014.0,179.1867,179.4785,177.9767,179.3154,66014.0
2021-11-03 09:35:00,209.01,209.41,208.46,209.19,13654.0,179.3669,179.7102,178.8949,179.5214,13654.0
2021-11-03 09:40:00,209.29,209.67,209.1,209.11,9830.0,179.6072,179.9333,179.4441,179.4527,9830.0
2021-11-03 09:45:00,209.03,209.52,208.75,208.98,8455.0,179.3841,179.8046,179.1438,179.3412,8455.0
2021-11-03 09:50:00,208.87,209.59,208.87,209.58,7763.0,179.2468,179.8646,179.2468,179.8561,7763.0
2021-11-03 09:55:00,209.67,209.71,209.08,209.25,5817.0,179.9333,179.9676,179.427,179.5729,5817.0
2021-11-03 10:00:00,209.19,209.25,208.43,208.44,15750.0,179.5214,179.5729,178.8692,178.8777,15750.0
2021-11-03 10:05:00,208.4,208.46,208.06,208.14,7742.0,178.8434,178.8949,178.5516,178.6203,7742.0
2021-11-03 10:10:00,208.14,208.31,207.94,208.25,4767.0,178.6203,178.7662,178.4487,178.7147,4767.0
2021-11-03 10:15:00,208.22,208.22,207.91,208.22,9297.0,178.689,178.689,178.4229,178.689,9297.0
2021-11-03 10:20:00,208.14,208.54,207.97,208.5,13396.0,178.6203,178.9636,178.4744,178.9292,13396.0
2021-11-03 10:25:00,208.54,208.79,208.53,208.63,11055.0,178.9636,179.1781,178.955,179.0408,11055.0
2021-11-03 10:30:00,208.62,208.85,208.61,208.81,7081.0,179.0322,179.2296,179.0236,179.1953,7081.0
2021-11-03 10:35:00,208.85,209.05,208.84,209.04,6372.0,179.2296,179.4012,179.221,179.3927,6372.0
2021-11-03 10:40:00,209.05,209.21,208.8,208.85,8548.0,179.4012,179.5385,179.1867,179.2296,8548.0
2021-11-03 10:45:00,208.85,209.33,208.83,209.33,10125.0,179.2296,179.6415,179.2124,179.6415,10125.0
2021-11-03 10:50:00,209.36,209.59,208.9,208.98,7971.0,179.6673,179.8646,179.2725,179.3412,7971.0
2021-11-03 10:55:00,209.0,209.51,208.97,209.49,10630.0,179.3583,179.796,179.3326,179.7788,10630.0
2021-11-03 11:00:00,209.48,209.48,209.15,209.18,7092.0,179.7702,179.7702,179.4871,179.5128,7092.0
2021-11-03 11:05:00,209.15,209.45,209.0,209.34,6531.0,179.4871,179.7445,179.3583,179.6501,6531.0
2021-11-03 11:10:00,209.31,209.48,209.29,209.44,3752.0,179.6244,179.7702,179.6072,179.7359,3752.0
2021-11-03 11:15:00,209.44,209.49,209.31,209.31,2507.0,179.7359,179.7788,179.6244,179.6244,2507.0
2021-11-03 11:20:00,209.28,209.4,209.19,209.2,2617.0,179.5986,179.7016,179.5214,179.53,2617.0
2021-11-03 11:25:00,209.16,209.35,209.16,209.18,7015.0,179.4956,179.6587,179.4956,179.5128,7015.0
2021-11-03 11:30:00,209.1,209.17,208.95,208.97,3644.0,179.4441,179.5042,179.3154,179.3326,3644.0
2021-11-03 11:35:00,208.97,209.12,208.93,209.01,4682.0,179.3326,179.4613,179.2983,179.3669,4682.0
2021-11-03 11:40:00,208.94,209.0,208.91,208.95,2926.0,179.3068,179.3583,179.2811,179.3154,2926.0
2021-11-03 11:45:00,209.0,209.11,208.97,209.0,3080.0,179.3583,179.4527,179.3326,179.3583,3080.0
2021-11-03 11:50:00,209.0,209.22,208.97,209.04,5870.0,179.3583,179.5471,179.3326,179.3927,5870.0
2021-11-03 11:55:00,209.04,209.35,209.04,209.18,2947.0,179.3927,179.6587,179.3927,179.5128,2947.0
2021-11-03 12:00:00,209.28,209.55,209.28,209.51,4887.0,179.5986,179.8303,179.5986,179.796,4887.0
2021-11-03 12:05:00,209.53,209.75,209.53,209.75,3576.0,179.8132,180.002,179.8132,180.002,3576.0
2021-11-03 12:10:00,209.75,209.75,209.55,209.55,3166.0,180.002,180.002,179.8303,179.8303,3166.0
2021-11-03 12:15:00,209.56,209.6,209.52,209.59,13428.0,179.8389,179.8732,179.8046,179.8646,13428.0
2021-11-03 12:20:00,209.61,209.61,209.04,209.35,35193.0,179.8818,179.8818,179.3927,179.6587,35193.0
2021-11-03 12:25:00,209.37,209.37,209.11,209.17,7323.0,179.6759,179.6759,179.4527,179.5042,7323.0
2021-11-03 12:30:00,209.16,209.27,209.01,209.23,5990.0,179.4956,179.59,179.3669,179.5557,5990.0
2021-11-03 12:35:00,209.3,209.45,209.28,209.36,4960.0,179.6158,179.7445,179.5986,179.6673,4960.0
2021-11-03 12:40:00,209.41,209.51,209.41,209.47,5271.0,179.7102,179.796,179.7102,179.7617,5271.0
2021-11-03 12:45:00,209.49,209.54,209.29,209.29,4776.0,179.7788,179.8217,179.6072,179.6072,4776.0
2021-11-03 12:50:00,209.31,209.32,209.25,209.31,2200.0,179.6244,179.6329,179.5729,179.6244,2200.0
2021-11-03 12:55:00,209.33,209.52,209.33,209.52,3008.0,179.6415,179.8046,179.6415,179.8046,3008.0
2021-11-03 13:00:00,209.48,209.48,209.38,209.39,2787.0,179.7702,179.7702,179.6844,179.693,2787.0
2021-11-03 13:05:00,209.47,209.58,209.45,209.58,5366.0,179.7617,179.8561,179.7445,179.8561,5366.0
2021-11-03 13:10:00,209.56,209.68,209.56,209.68,4421.0,179.8389,179.9419,179.8389,179.9419,4421.0
2021-11-03 13:15:00,209.68,209.96,209.68,209.95,16369.0,179.9419,180.1822,179.9419,180.1736,16369.0
2021-11-03 13:20:00,209.92,210.18,209.84,210.16,25551.0,180.1478,180.371,180.0792,180.3538,25551.0
2021-11-03 13:25:00,210.2,210.24,210.02,210.02,7884.0,180.3881,180.4225,180.2337,180.2337,7884.0
2021-11-03 13:30:00,210.11,210.12,210.02,210.06,3190.0,180.3109,180.3195,180.2337,180.268,3190.0
2021-11-03 13:35:00,210.06,210.09,209.99,210.06,3326.0,180.268,180.2937,180.2079,180.268,3326.0
2021-11-03 13:40:00,210.07,210.07,209.86,209.91,2873.0,180.2766,180.2766,180.0964,180.1393,2873.0
2021-11-03 13:45:00,209.77,209.77,209.66,209.67,2666.0,180.0191,180.0191,179.9247,179.9333,2666.0
2021-11-03 13:50:00,209.71,209.74,209.55,209.73,9520.0,179.9676,179.9934,179.8303,179.9848,9520.0
2021-11-03 13:55:00,209.75,210.08,209.74,210.02,5051.0,180.002,180.2852,179.9934,180.2337,5051.0
2021-11-03 14:00:00,209.98,210.8,209.97,210.74,18757.0,180.1993,180.903,180.1908,180.8515,18757.0
2021-11-03 14:05:00,210.79,210.89,210.41,210.5,5690.0,180.8945,180.9803,180.5684,180.6456,5690.0
2021-11-03 14:10:00,210.44,210.6,210.35,210.35,8150.0,180.5941,180.7314,180.5169,180.5169,8150.0
2021-11-03 14:15:00,210.43,210.57,210.34,210.57,10228.0,180.5855,180.7057,180.5083,180.7057,10228.0
2021-11-03 14:20:00,210.54,210.6,210.42,210.58,10032.0,180.6799,180.7314,180.5769,180.7142,10032.0
2021-11-03 14:25:00,210.6,210.67,210.4,210.52,11992.0,180.7314,180.7915,180.5598,180.6627,11992.0
2021-11-03 14:30:00,210.53,210.75,210.51,210.75,16552.0,180.6713,180.8601,180.6542,180.8601,16552.0
2021-11-03 14:35:00,210.77,210.8,210.65,210.7,8994.0,180.8773,180.903,180.7743,180.8172,8994.0
2021-11-03 14:40:00,210.74,210.89,210.67,210.76,8104.0,180.8515,180.9803,180.7915,180.8687,8104.0
2021-11-03 14:45:00,210.84,211.25,210.84,211.25,23007.0,180.9374,181.2892,180.9374,181.2892,23007.0
2021-11-03 14:50:00,211.19,211.69,211.16,211.59,19841.0,181.2377,181.6668,181.212,181.581,19841.0
2021-11-03 14:55:00,211.59,211.86,211.57,211.7,17817.0,181.581,181.8127,181.5638,181.6754,17817.0
2021-11-03 15:00:00,211.75,211.83,211.59,211.72,11144.0,181.7183,181.787,181.581,181.6926,11144.0
2021-11-03 15:05:00,211.77,211.84,211.68,211.76,8670.0,181.7355,181.7955,181.6582,181.7269,8670.0
2021-11-03 15:10:00,211.8,211.89,211.71,211.82,11154.0,181.7612,181.8384,181.684,181.7784,11154.0
2021-11-03 15:15:00,211.77,211.79,211.66,211.73,4904.0,181.7355,181.7526,181.6411,181.7011,4904.0
2021-11-03 15:20:00,211.74,211.77,211.66,211.68,13660.0,181.7097,181.7355,181.6411,181.6582,13660.0
2021-11-03 15:25:00,211.68,211.77,211.63,211.77,12591.0,181.6582,181.7355,181.6153,181.7355,12591.0
2021-11-03 15:30:00,211.75,212.17,211.75,212.14,27269.0,181.7183,182.0787,181.7183,182.053,27269.0
2021-11-03 15:35:00,212.14,212.25,211.89,212.0,35676.0,182.053,182.1474,181.8384,181.9328,35676.0
2021-11-03 15:40:00,212.02,212.32,212.02,212.32,35748.0,181.95,182.2075,181.95,182.2075,35748.0
2021-11-03 15:45:00,212.28,212.47,212.26,212.37,39552.0,182.1731,182.3362,182.156,182.2504,39552.0
2021-11-03 15:50:00,212.38,212.68,212.38,212.68,50270.0,182.259,182.5164,182.259,182.5164,50270.0
2021-11-03 15:55:00,212.68,212.86,212.58,212.75,98073.0,182.5164,182.6709,182.4306,182.5765,98073.0
2021-11-04 09:30:00,213.15,213.26,211.88,212.28,53737.0,182.9197,183.0141,181.8299,182.1731,53737.0
2021-11-04 09:35:00,212.18,212.71,211.7,212.49,40344.0,182.0873,182.5422,181.6754,182.3534,40344.0
2021-11-04 09:40:00,212.6,213.32,212.28,212.68,13863.0,182.4478,183.0656,182.1731,182.5164,13863.0
2021-11-04 09:45:00,212.74,213.36,212.69,213.04,14909.0,182.5679,183.1,182.525,182.8253,14909.0
2021-11-04 09:50:00,213.09,213.53,212.93,213.24,18859.0,182.8683,183.2459,182.7309,182.997,18859.0
2021-11-04 09:55:00,213.17,213.48,213.02,213.33,10379.0,182.9369,183.2029,182.8082,183.0742,10379.0
2021-11-04 10:00:00,213.19,213.22,211.95,212.28,10382.0,182.9541,182.9798,181.8899,182.1731,10382.0
2021-11-04 10:05:00,212.2,212.54,212.08,212.12,12955.0,182.1045,182.3963,182.0015,182.0358,12955.0
2021-11-04 10:10:00,212.25,212.56,212.21,212.49,14560.0,182.1474,182.4134,182.1131,182.3534,14560.0
2021-11-04 10:15:00,212.53,212.6,212.33,212.46,6921.0,182.3877,182.4478,182.216,182.3276,6921.0
2021-11-04 10:20:00,212.53,212.53,212.07,212.25,10829.0,182.3877,182.3877,181.9929,182.1474,10829.0
2021-11-04 10:25:00,212.13,212.24,212.0,212.12,10401.0,182.0444,182.1388,181.9328,182.0358,10401.0
2021-11-04 10:30:00,212.16,212.25,211.86,212.14,9696.0,182.0702,182.1474,181.8127,182.053,9696.0
2021-11-04 10:35:00,212.16,212.2,211.61,211.84,12463.0,182.0702,182.1045,181.5982,181.7955,12463.0
2021-11-04 10:40:00,211.89,211.93,211.12,211.5,15787.0,181.8384,181.8728,181.1777,181.5038,15787.0
2021-11-04 10:45:00,211.43,211.5,211.17,211.38,10002.0,181.4437,181.5038,181.2206,181.4008,10002.0
2021-11-04 10:50:00,211.29,211.42,211.23,211.27,7545.0,181.3235,181.4351,181.2721,181.3064,7545.0
2021-11-04 10:55:00,211.27,211.43,211.12,211.41,16808.0,181.3064,181.4437,181.1777,181.4265,16808.0
2021-11-04 11:00:00,211.42,211.53,211.12,211.12,9916.0,181.4351,181.5295,181.1777,181.1777,9916.0
2021-11-04 11:05:00,211.11,211.13,210.85,211.01,12236.0,181.1691,181.1862,180.9459,181.0833,12236.0
2021-11-04 11:10:00,211.01,211.14,210.68,210.77,29428.0,181.0833,181.1948,180.8001,180.8773,29428.0
2021-11-04 11:15:00,210.76,210.79,210.46,210.72,15567.0,180.8687,180.8945,180.6113,180.8344,15567.0
2021-11-04 11:20:00,210.74,210.74,210.14,210.19,54385.0,180.8515,180.8515,180.3366,180.3796,54385.0
2021-11-04 11:25:00,210.19,210.72,210.03,210.51,20913.0,180.3796,180.8344,180.2422,180.6542,20913.0
2021-11-04 11:30:00,210.52,211.04,210.49,210.75,15939.0,180.6627,181.109,180.637,180.8601,15939.0
2021-11-04 11:35:00,210.8,210.83,210.41,210.71,11998.0,180.903,180.9288,180.5684,180.8258,11998.0
2021-11-04 11:40:00,210.74,210.74,210.41,210.54,14990.0,180.8515,180.8515,180.5684,180.6799,14990.0
2021-11-04 11:45:00,210.53,210.57,210.18,210.2,21806.0,180.6713,180.7057,180.371,180.3881,21806.0
2021-11-04 11:50:00,210.17,210.19,209.86,209.87,18064.0,180.3624,180.3796,180.0964,180.1049,18064.0
2021-11-04 11:55:00,209.86,210.34,209.86,210.16,13372.0,180.0964,180.5083,180.0964,180.3538,13372.0
2021-11-04 12:00:00,210.15,210.31,210.0,210.31,15162.0,180.3452,180.4825,180.2165,180.4825,15162.0
2021-11-04 12:05:00,210.31,210.42,210.1,210.18,9639.0,180.4825,180.5769,180.3023,180.371,9639.0
2021-11-04 12:10:00,210.2,210.2,209.98,210.1,11663.0,180.3881,180.3881,180.1993,180.3023,11663.0
2021-11-04 12:15:00,210.15,210.15,209.81,209.95,8488.0,180.3452,180.3452,180.0534,180.1736,8488.0
2021-11-04 12:20:00,209.99,210.08,209.88,210.03,7983.0,180.2079,180.2852,180.1135,180.2422,7983.0
2021-11-04 12:25:00,210.02,210.27,210.0,210.24,14084.0,180.2337,180.4482,180.2165,180.4225,14084.0
2021-11-04 12:30:00,210.24,210.27,210.1,210.27,10808.0,180.4225,180.4482,180.3023,180.4482,10808.0
2021-11-04 12:35:00,210.27,210.49,210.26,210.43,15290.0,180.4482,180.637,180.4396,180.5855,15290.0
2021-11-04 12:40:00,210.44,210.65,210.4,210.64,19496.0,180.5941,180.7743,180.5598,180.7657,19496.0
2021-11-04 12:45:00,210.64,210.65,210.54,210.57,11105.0,180.7657,180.7743,180.6799,180.7057,11105.0
2021-11-04 12:50:00,210.6,210.81,210.57,210.74,15854.0,180.7314,180.9116,180.7057,180.8515,15854.0
2021-11-04 12:55:00,210.75,210.86,210.64,210.75,16178.0,180.8601,180.9545,180.7657,180.8601,16178.0
2021-11-04 13:00:00,210.77,210.9,210.59,210.64,15575.0,180.8773,180.9889,180.7228,180.7657,15575.0
2021-11-04 13:05:00,210.64,210.89,210.61,210.84,7971.0,180.7657,180.9803,180.74,180.9374,7971.0
2021-11-04 13:10:00,210.81,210.83,210.63,210.77,13617.0,180.9116,180.9288,180.7571,180.8773,13617.0
2021-11-04 13:15:00,210.72,210.84,210.69,210.73,10092.0,180.8344,180.9374,180.8086,180.843,10092.0
2021-11-04 13:20:00,210.73,210.82,210.61,210.75,10436.0,180.843,180.9202,180.74,180.8601,10436.0
2021-11-04 13:25:00,210.77,210.98,210.74,210.94,11366.0,180.8773,181.0575,180.8515,181.0232,11366.0
2021-11-04 13:30:00,210.95,210.99,210.88,210.9,9241.0,181.0318,181.0661,180.9717,180.9889,9241.0
2021-11-04 13:35:00,210.89,211.0,210.75,210.98,8271.0,180.9803,181.0747,180.8601,181.0575,8271.0
2021-11-04 13:40:00,210.98,211.15,210.95,211.13,9365.0,181.0575,181.2034,181.0318,181.1862,9365.0
2021-11-04 13:45:00,211.11,211.11,210.82,210.83,10816.0,181.1691,181.1691,180.9202,180.9288,10816.0
2021-11-04 13:50:00,210.86,210.89,210.71,210.74,7692.0,180.9545,180.9803,180.8258,180.8515,7692.0
2021-11-04 13:55:00,210.79,210.8,210.61,210.75,9462.0,180.8945,180.903,180.74,180.8601,9462.0
2021-11-04 14:00:00,210.75,210.76,210.59,210.64,8648.0,180.8601,180.8687,180.7228,180.7657,8648.0
2021-11-04 14:05:00,210.66,210.76,210.64,210.7,8891.0,180.7829,180.8687,180.7657,180.8172,8891.0
2021-11-04 14:10:00,210.68,210.68,210.57,210.63,5333.0,180.8001,180.8001,180.7057,180.7571,5333.0
2021-11-04 14:15:00,210.69,210.99,210.67,210.97,12369.0,180.8086,181.0661,180.7915,181.0489,12369.0
2021-11-04 14:20:00,210.98,211.25,210.98,211.2,15745.0,181.0575,181.2892,181.0575,181.2463,15745.0
2021-11-04 14:25:00,211.2,211.31,211.19,211.22,9860.0,181.2463,181.3407,181.2377,181.2635,9860.0
2021-11-04 14:30:00,211.24,211.25,210.93,211.0,22991.0,181.2806,181.2892,181.0146,181.0747,22991.0
2021-11-04 14:35:00,211.04,211.11,210.96,210.96,13827.0,181.109,181.1691,181.0403,181.0403,13827.0
2021-11-04 14:40:00,210.95,211.03,210.95,210.95,10574.0,181.0318,181.1004,181.0318,181.0318,10574.0
2021-11-04 14:45:00,210.96,211.2,210.86,211.15,12481.0,181.0403,181.2463,180.9545,181.2034,12481.0
2021-11-04 14:50:00,211.13,211.29,211.08,211.18,16714.0,181.1862,181.3235,181.1433,181.2291,16714.0
2021-11-04 14:55:00,211.18,211.18,210.97,211.04,13052.0,181.2291,181.2291,181.0489,181.109,13052.0
2021-11-04 15:00:00,211.04,211.44,211.04,211.4,17321.0,181.109,181.4523,181.109,181.4179,17321.0
2021-11-04 15:05:00,211.38,211.38,211.08,211.18,14691.0,181.4008,181.4008,181.1433,181.2291,14691.0
2021-11-04 15:10:00,211.19,211.22,210.78,210.78,20772.0,181.2377,181.2635,180.8859,180.8859,20772.0
2021-11-04 15:15:00,210.78,210.86,210.73,210.84,12579.0,180.8859,180.9545,180.843,180.9374,12579.0
2021-11-04 15:20:00,210.83,210.85,210.52,210.56,14923.0,180.9288,180.9459,180.6627,180.6971,14923.0
2021-11-04 15:25:00,210.56,210.73,210.56,210.73,13277.0,180.6971,180.843,180.6971,180.843,13277.0
2021-11-04 15:30:00,210.76,210.81,210.52,210.6,14407.0,180.8687,180.9116,180.6627,180.7314,14407.0
2021-11-04 15:35:00,210.58,210.63,210.37,210.37,19159.0,180.7142,180.7571,180.534,180.534,19159.0
2021-11-04 15:40:00,210.38,210.42,210.3,210.39,30146.0,180.5426,180.5769,180.474,180.5512,30146.0
2021-11-04 15:45:00,210.4,210.4,210.11,210.17,29845.0,180.5598,180.5598,180.3109,180.3624,29845.0
2021-11-04 15:50:00,210.18,210.5,210.09,210.09,61729.0,180.371,180.6456,180.2937,180.2937,61729.0
2021-11-04 15:55:00,210.12,210.72,210.09,210.72,195216.0,180.3195,180.8344,180.2937,180.8344,195216.0
2021-11-05 09:30:00,211.52,211.71,210.82,211.13,44831.0,181.5209,181.684,180.9202,181.1862,44831.0
2021-11-05 09:35:00,210.8,211.02,210.13,210.55,8895.0,180.903,181.0918,180.3281,180.6885,8895.0
2021-11-05 09:40:00,210.76,211.28,210.64,211.05,13334.0,180.8687,181.315,180.7657,181.1176,13334.0
2021-11-05 09:45:00,211.2,211.6,211.15,211.42,8951.0,181.2463,181.5896,181.2034,181.4351,8951.0
2021-11-05 09:50:00,211.43,211.44,211.12,211.23,8874.0,181.4437,181.4523,181.1777,181.2721,8874.0
2021-11-05 09:55:00,211.21,211.36,210.79,210.9,14468.0,181.2549,181.3836,180.8945,180.9889,14468.0
2021-11-05 10:00:00,210.87,210.94,210.35,210.46,12193.0,180.9631,181.0232,180.5169,180.6113,12193.0
2021-11-05 10:05:00,210.43,210.43,209.49,209.49,26514.0,180.5855,180.5855,179.7788,179.7788,26514.0
2021-11-05 10:10:00,209.53,209.83,209.44,209.81,18005.0,179.8132,180.0706,179.7359,180.0534,18005.0
2021-11-05 10:15:00,209.76,209.76,209.43,209.51,10715.0,180.0105,180.0105,179.7273,179.796,10715.0
2021-11-05 10:20:00,209.56,209.62,209.15,209.18,10448.0,179.8389,179.8904,179.4871,179.5128,10448.0
2021-11-05 10:25:00,209.2,209.26,209.02,209.09,18857.0,179.53,179.5815,179.3755,179.4356,18857.0
2021-11-05 10:30:00,209.01,209.02,208.69,208.75,18174.0,179.3669,179.3755,179.0923,179.1438,18174.0
2021-11-05 10:35:00,208.75,208.76,208.16,208.18,23786.0,179.1438,179.1524,178.6375,178.6546,23786.0
2021-11-05 10:40:00,208.17,208.76,208.17,208.67,26758.0,178.646,179.1524,178.646,179.0751,26758.0
2021-11-05 10:45:00,208.71,208.94,208.59,208.59,14710.0,179.1095,179.3068,179.0065,179.0065,14710.0
2021-11-05 10:50:00,208.63,208.7,208.37,208.41,29076.0,179.0408,179.1009,178.8177,178.852,29076.0
2021-11-05 10:55:00,208.45,208.5,208.16,208.44,26710.0,178.8863,178.9292,178.6375,178.8777,26710.0
2021-11-05 11:00:00,208.46,208.48,208.33,208.39,12259.0,178.8949,178.9121,178.7833,178.8348,12259.0
2021-11-05 11:05:00,208.43,208.87,208.35,208.76,13901.0,178.8692,179.2468,178.8005,179.1524,13901.0
2021-11-05 11:10:00,208.78,208.86,208.49,208.59,8812.0,179.1695,179.2382,178.9207,179.0065,8812.0
2021-11-05 11:15:00,208.53,208.77,208.4,208.61,25925.0,178.955,179.1609,178.8434,179.0236,25925.0
2021-11-05 11:20:00,208.62,208.7,208.47,208.56,26814.0,179.0322,179.1009,178.9035,178.9807,26814.0
2021-11-05 11:25:00,208.53,208.61,208.09,208.2,17663.0,178.955,179.0236,178.5774,178.6718,17663.0
2021-11-05 11:30:00,208.23,208.38,208.11,208.25,15606.0,178.6975,178.8263,178.5946,178.7147,15606.0
2021-11-05 11:35:00,208.24,208.27,207.64,207.74,24723.0,178.7061,178.7319,178.1912,178.277,24723.0
2021-11-05 11:40:00,207.79,207.81,207.5,207.5,9254.0,178.3199,178.3371,178.0711,178.0711,9254.0
2021-11-05 11:45:00,207.49,207.62,207.35,207.59,9401.0,178.0625,178.174,177.9423,178.1483,9401.0
2021-11-05 11:50:00,207.59,207.6,207.36,207.4,11855.0,178.1483,178.1569,177.9509,177.9852,11855.0
2021-11-05 11:55:00,207.45,207.55,207.23,207.24,9667.0,178.0282,178.114,177.8394,177.8479,9667.0
2021-11-05 12:00:00,207.23,207.42,207.18,207.35,29041.0,177.8394,178.0024,177.7964,177.9423,29041.0
2021-11-05 12:05:00,207.38,207.75,207.38,207.7,9776.0,177.9681,178.2856,177.9681,178.2427,9776.0
2021-11-05 12:10:00,207.81,207.87,207.57,207.58,17438.0,178.3371,178.3886,178.1311,178.1397,17438.0
2021-11-05 12:15:00,207.57,207.91,207.57,207.88,11283.0,178.1311,178.4229,178.1311,178.3972,11283.0
2021-11-05 12:20:00,207.88,208.13,207.8,207.96,13749.0,178.3972,178.6117,178.3285,178.4658,13749.0
2021-11-05 12:25:00,207.99,208.18,207.83,208.0,12023.0,178.4916,178.6546,178.3543,178.5002,12023.0
2021-11-05 12:30:00,207.96,208.07,207.78,207.94,9022.0,178.4658,178.5602,178.3114,178.4487,9022.0
2021-11-05 12:35:00,207.98,208.25,207.98,208.09,9751.0,178.483,178.7147,178.483,178.5774,9751.0
2021-11-05 12:40:00,208.15,208.15,207.79,207.84,9704.0,178.6289,178.6289,178.3199,178.3628,9704.0
2021-11-05 12:45:00,207.81,207.84,207.54,207.6,10580.0,178.3371,178.3628,178.1054,178.1569,10580.0
2021-11-05 12:50:00,207.62,207.71,207.42,207.44,13925.0,178.174,178.2513,178.0024,178.0196,13925.0
2021-11-05 12:55:00,207.43,207.62,207.35,207.54,12455.0,178.011,178.174,177.9423,178.1054,12455.0
2021-11-05 13:00:00,207.55,207.55,207.28,207.33,6153.0,178.114,178.114,177.8823,177.9252,6153.0
2021-11-05 13:05:00,207.27,207.33,207.25,207.31,10573.0,177.8737,177.9252,177.8565,177.908,10573.0
2021-11-05 13:10:00,207.31,207.35,207.19,207.34,9622.0,177.908,177.9423,177.805,177.9338,9622.0
2021-11-05 13:15:00,207.36,207.6,207.34,207.59,9193.0,177.9509,178.1569,177.9338,178.1483,9193.0
2021-11-05 13:20:00,207.6,207.66,207.39,207.39,10826.0,178.1569,178.2084,177.9767,177.9767,10826.0
2021-11-05 13:25:00,207.37,207.38,207.06,207.12,22677.0,177.9595,177.9681,177.6935,177.745,22677.0
2021-11-05 13:30:00,207.14,207.43,207.12,207.43,15899.0,177.7621,178.011,177.745,178.011,15899.0
2021-11-05 13:35:00,207.45,207.95,207.44,207.84,28555.0,178.0282,178.4572,178.0196,178.3628,28555.0
2021-11-05 13:40:00,207.8,207.8,207.55,207.64,6248.0,178.3285,178.3285,178.114,178.1912,6248.0
2021-11-05 13:45:00,207.62,207.87,207.58,207.58,14131.0,178.174,178.3886,178.1397,178.1397,14131.0
2021-11-05 13:50:00,207.56,207.89,207.56,207.85,15793.0,178.1226,178.4058,178.1226,178.3714,15793.0
2021-11-05 13:55:00,207.83,208.13,207.69,208.09,10441.0,178.3543,178.6117,178.2341,178.5774,10441.0
2021-11-05 14:00:00,208.09,208.27,207.98,208.27,12006.0,178.5774,178.7319,178.483,178.7319,12006.0
2021-11-05 14:05:00,208.29,208.51,208.28,208.45,9811.0,178.749,178.9378,178.7404,178.8863,9811.0
2021-11-05 14:10:00,208.44,208.89,208.44,208.89,8725.0,178.8777,179.2639,178.8777,179.2639,8725.0
2021-11-05 14:15:00,208.9,208.91,208.61,208.83,12088.0,179.2725,179.2811,179.0236,179.2124,12088.0
2021-11-05 14:20:00,208.81,208.89,208.69,208.7,5871.0,179.1953,179.2639,179.0923,179.1009,5871.0
2021-11-05 14:25:00,208.64,208.7,208.6,208.68,8820.0,179.0494,179.1009,179.0151,179.0837,8820.0
2021-11-05 14:30:00,208.68,208.69,208.29,208.29,4449.0,179.0837,179.0923,178.749,178.749,4449.0
2021-11-05 14:35:00,208.22,208.3,208.14,208.27,8366.0,178.689,178.7576,178.6203,178.7319,8366.0
2021-11-05 14:40:00,208.25,208.53,208.23,208.46,5765.0,178.7147,178.955,178.6975,178.8949,5765.0
2021-11-05 14:45:00,208.48,208.72,208.38,208.68,6005.0,178.9121,179.118,178.8263,179.0837,6005.0
2021-11-05 14:50:00,208.65,208.78,208.65,208.7,11827.0,179.058,179.1695,179.058,179.1009,11827.0
2021-11-05 14:55:00,208.67,208.67,208.53,208.59,8669.0,179.0751,179.0751,178.955,179.0065,8669.0
2021-11-05 15:00:00,208.61,208.62,208.44,208.6,8664.0,179.0236,179.0322,178.8777,179.0151,8664.0
2021-11-05 15:05:00,208.6,208.8,208.55,208.64,12339.0,179.0151,179.1867,178.9721,179.0494,12339.0
2021-11-05 15:10:00,208.64,208.64,208.37,208.4,13159.0,179.0494,179.0494,178.8177,178.8434,13159.0
2021-11-05 15:15:00,208.37,208.44,208.2,208.44,17201.0,178.8177,178.8777,178.6718,178.8777,17201.0
2021-11-05 15:20:00,208.41,208.61,208.34,208.58,7954.0,178.852,179.0236,178.7919,178.9979,7954.0
2021-11-05 15:25:00,208.54,208.54,208.37,208.37,6902.0,178.9636,178.9636,178.8177,178.8177,6902.0
2021-11-05 15:30:00,208.35,208.56,208.18,208.53,15381.0,178.8005,178.9807,178.6546,178.955,15381.0
2021-11-05 15:35:00,208.55,208.75,208.55,208.69,15892.0,178.9721,179.1438,178.9721,179.0923,15892.0
2021-11-05 15:40:00,208.67,208.68,208.38,208.48,21844.0,179.0751,179.0837,178.8263,178.9121,21844.0
2021-11-05 15:45:00,208.47,208.48,208.22,208.25,14062.0,178.9035,178.9121,178.689,178.7147,14062.0
2021-11-05 15:50:00,208.26,208.53,208.22,208.22,33084.0,178.7233,178.955,178.689,178.689,33084.0
2021-11-05 15:55:00,208.23,208.26,208.07,208.19,69176.0,178.6975,178.7233,178.5602,178.6632,69176.0
2021-11-08 09:30:00,208.76,208.99,208.06,208.13,49473.0,179.1524,179.3497,178.5516,178.6117,49473.0
2021-11-08 09:35:00,208.15,208.32,207.38,207.52,19903.0,178.6289,178.7748,177.9681,178.0882,19903.0
2021-11-08 09:40:00,207.62,207.83,207.33,207.83,16153.0,178.174,178.3543,177.9252,178.3543,16153.0
2021-11-08 09:45:00,207.88,208.21,207.65,207.94,30069.0,178.3972,178.6804,178.1998,178.4487,30069.0
2021-11-08 09:50:00,207.96,208.51,207.88,208.21,27363.0,178.4658,178.9378,178.3972,178.6804,27363.0
2021-11-08 09:55:00,208.2,208.43,207.86,207.95,7241.0,178.6718,178.8692,178.38,178.4572,7241.0
2021-11-08 10:00:00,207.89,207.97,207.78,207.83,14262.0,178.4058,178.4744,178.3114,178.3543,14262.0
2021-11-08 10:05:00,207.89,207.92,207.52,207.59,10349.0,178.4058,178.4315,178.0882,178.1483,10349.0
2021-11-08 10:10:00,207.59,207.9,207.59,207.89,10993.0,178.1483,178.4143,178.1483,178.4058,10993.0
2021-11-08 10:15:00,207.91,208.96,207.88,208.65,52117.0,178.4229,179.324,178.3972,179.058,52117.0
2021-11-08 10:20:00,208.73,208.76,208.21,208.21,9414.0,179.1266,179.1524,178.6804,178.6804,9414.0
2021-11-08 10:25:00,208.32,208.48,208.14,208.32,21377.0,178.7748,178.9121,178.6203,178.7748,21377.0
2021-11-08 10:30:00,208.33,208.59,208.23,208.35,12498.0,178.7833,179.0065,178.6975,178.8005,12498.0
2021-11-08 10:35:00,208.28,208.42,208.21,208.26,10667.0,178.7404,178.8606,178.6804,178.7233,10667.0
2021-11-08 10:40:00,208.24,208.39,208.13,208.14,17630.0,178.7061,178.8348,178.6117,178.6203,17630.0
2021-11-08 10:45:00,208.1,208.1,207.81,207.92,7135.0,178.586,178.586,178.3371,178.4315,7135.0
2021-11-08 10:50:00,207.95,207.98,207.45,207.53,14811.0,178.4572,178.483,178.0282,178.0968,14811.0
2021-11-08 10:55:00,207.53,207.68,207.39,207.55,14483.0,178.0968,178.2255,177.9767,178.114,14483.0
2021-11-08 11:00:00,207.49,208.04,207.45,208.01,7923.0,178.0625,178.5345,178.0282,178.5087,7923.0
2021-11-08 11:05:00,207.97,207.97,207.43,207.43,10130.0,178.4744,178.4744,178.011,178.011,10130.0
2021-11-08 11:10:00,207.49,207.52,207.38,207.44,6258.0,178.0625,178.0882,177.9681,178.0196,6258.0
2021-11-08 11:15:00,207.48,207.51,207.3,207.31,8086.0,178.0539,178.0796,177.8994,177.908,8086.0
2021-11-08 11:20:00,207.34,207.53,207.33,207.48,15825.0,177.9338,178.0968,177.9252,178.0539,15825.0
2021-11-08 11:25:00,207.52,207.67,207.44,207.59,24167.0,178.0882,178.217,178.0196,178.1483,24167.0
2021-11-08 11:30:00,207.57,208.0,207.55,207.7,12570.0,178.1311,178.5002,178.114,178.2427,12570.0
2021-11-08 11:35:00,207.67,207.92,207.65,207.76,7658.0,178.217,178.4315,178.1998,178.2942,7658.0
2021-11-08 11:40:00,207.74,208.09,207.62,208.03,17612.0,178.277,178.5774,178.174,178.5259,17612.0
2021-11-08 11:45:00,208.01,208.17,207.92,208.17,17132.0,178.5087,178.646,178.4315,178.646,17132.0
2021-11-08 11:50:00,208.21,208.35,208.03,208.17,5413.0,178.6804,178.8005,178.5259,178.646,5413.0
2021-11-08 11:55:00,208.15,208.16,207.86,207.9,8621.0,178.6289,178.6375,178.38,178.4143,8621.0
2021-11-08 12:00:00,207.88,207.96,207.67,207.7,8739.0,178.3972,178.4658,178.217,178.2427,8739.0
2021-11-08 12:05:00,207.72,207.72,207.53,207.55,10851.0,178.2599,178.2599,178.0968,178.114,10851.0
2021-11-08 12:10:00,207.64,207.64,207.39,207.48,10848.0,178.1912,178.1912,177.9767,178.0539,10848.0
2021-11-08 12:15:00,207.46,207.71,207.41,207.59,24217.0,178.0367,178.2513,177.9938,178.1483,24217.0
2021-11-08 12:20:00,207.57,207.67,207.55,207.58,5611.0,178.1311,178.217,178.114,178.1397,5611.0
2021-11-08 12:25:00,207.58,207.67,207.54,207.55,9686.0,178.1397,178.217,178.1054,178.114,9686.0
2021-11-08 12:30:00,207.55,207.87,207.51,207.81,7742.0,178.114,178.3886,178.0796,178.3371,7742.0
2021-11-08 12:35:00,207.8,207.8,207.65,207.66,3595.0,178.3285,178.3285,178.1998,178.2084,3595.0
2021-11-08 12:40:00,207.68,207.77,207.65,207.67,20040.0,178.2255,178.3028,178.1998,178.217,20040.0
2021-11-08 12:45:00,207.67,207.7,207.5,207.56,10768.0,178.217,178.2427,178.0711,178.1226,10768.0
2021-11-08 12:50:00,207.58,207.67,207.55,207.64,11883.0,178.1397,178.217,178.114,178.1912,11883.0
2021-11-08 12:55:00,207.65,207.65,207.48,207.57,5330.0,178.1998,178.1998,178.0539,178.1311,5330.0
2021-11-08 13:00:00,207.58,207.71,207.5,207.71,12842.0,178.1397,178.2513,178.0711,178.2513,12842.0
2021-11-08 13:05:00,207.71,207.76,207.58,207.59,5200.0,178.2513,178.2942,178.1397,178.1483,5200.0
2021-11-08 13:10:00,207.59,207.73,207.57,207.73,19144.0,178.1483,178.2684,178.1311,178.2684,19144.0
2021-11-08 13:15:00,207.8,208.27,207.8,207.99,9209.0,178.3285,178.7319,178.3285,178.4916,9209.0
2021-11-08 13:20:00,208.03,208.19,208.0,208.15,12474.0,178.5259,178.6632,178.5002,178.6289,12474.0
2021-11-08 13:25:00,208.15,208.32,208.06,208.27,8687.0,178.6289,178.7748,178.5516,178.7319,8687.0
2021-11-08 13:30:00,208.31,208.44,208.21,208.44,18782.0,178.7662,178.8777,178.6804,178.8777,18782.0
2021-11-08 13:35:00,208.44,208.59,208.32,208.33,10715.0,178.8777,179.0065,178.7748,178.7833,10715.0
2021-11-08 13:40:00,208.29,208.36,208.26,208.26,4966.0,178.749,178.8091,178.7233,178.7233,4966.0
2021-11-08 13:45:00,208.29,208.3,208.14,208.17,3305.0,178.749,178.7576,178.6203,178.646,3305.0
2021-11-08 13:50:00,208.15,208.18,208.1,208.16,5473.0,178.6289,178.6546,178.586,178.6375,5473.0
2021-11-08 13:55:00,208.16,208.32,208.15,208.27,13721.0,178.6375,178.7748,178.6289,178.7319,13721.0
2021-11-08 14:00:00,208.26,208.44,208.19,208.39,12292.0,178.7233,178.8777,178.6632,178.8348,12292.0
2021-11-08 14:05:00,208.41,208.42,208.2,208.29,16072.0,178.852,178.8606,178.6718,178.749,16072.0
2021-11-08 14:10:00,208.3,208.31,208.15,208.15,4114.0,178.7576,178.7662,178.6289,178.6289,4114.0
2021-11-08 14:15:00,208.18,208.5,208.17,208.45,10624.0,178.6546,178.9292,178.646,178.8863,10624.0
2021-11-08 14:20:00,208.45,208.62,208.36,208.62,28807.0,178.8863,179.0322,178.8091,179.0322,28807.0
2021-11-08 14:25:00,208.61,208.75,208.6,208.75,14331.0,179.0236,179.1438,179.0151,179.1438,14331.0
2021-11-08 14:30:00,208.75,208.96,208.71,208.72,26623.0,179.1438,179.324,179.1095,179.118,26623.0
2021-11-08 14:35:00,208.71,208.82,208.67,208.79,6023.0,179.1095,179.2039,179.0751,179.1781,6023.0
2021-11-08 14:40:00,208.82,208.87,208.75,208.84,10504.0,179.2039,179.2468,179.1438,179.221,10504.0
2021-11-08 14:45:00,208.87,208.89,208.81,208.81,10963.0,179.2468,179.2639,179.1953,179.1953,10963.0
2021-11-08 14:50:00,208.83,209.2,208.83,209.14,19647.0,179.2124,179.53,179.2124,179.4785,19647.0
2021-11-08 14:55:00,209.15,209.44,209.12,209.22,16893.0,179.4871,179.7359,179.4613,179.5471,16893.0
2021-11-08 15:00:00,209.18,209.36,209.0,209.36,9406.0,179.5128,179.6673,179.3583,179.6673,9406.0
2021-11-08 15:05:00,209.38,209.57,209.36,209.46,8320.0,179.6844,179.8475,179.6673,179.7531,8320.0
2021-11-08 15:10:00,209.41,209.46,209.26,209.46,7674.0,179.7102,179.7531,179.5815,179.7531,7674.0
2021-11-08 15:15:00,209.54,209.82,209.54,209.82,17109.0,179.8217,180.062,179.8217,180.062,17109.0
2021-11-08 15:20:00,209.84,209.89,209.71,209.76,15720.0,180.0792,180.1221,179.9676,180.0105,15720.0
2021-11-08 15:25:00,209.76,209.76,209.26,209.37,12647.0,180.0105,180.0105,179.5815,179.6759,12647.0
2021-11-08 15:30:00,209.34,209.37,209.09,209.36,18311.0,179.6501,179.6759,179.4356,179.6673,18311.0
2021-11-08 15:35:00,209.39,209.73,209.38,209.73,19243.0,179.693,179.9848,179.6844,179.9848,19243.0
2021-11-08 15:40:00,209.73,209.74,209.28,209.36,21735.0,179.9848,179.9934,179.5986,179.6673,21735.0
2021-11-08 15:45:00,209.32,209.34,209.02,209.07,23299.0,179.6329,179.6501,179.3755,179.4184,23299.0
2021-11-08 15:50:00,209.12,209.41,209.08,209.33,40103.0,179.4613,179.7102,179.427,179.6415,40103.0
2021-11-08 15:55:00,209.31,209.38,209.17,209.34,117568.0,179.6244,179.6844,179.5042,179.6501,117568.0
2021-11-09 09:30:00,209.59,209.91,209.34,209.6,34823.0,179.8646,180.1393,179.6501,179.8732,34823.0
2021-11-09 09:35:00,209.68,209.8,208.88,208.88,8604.0,179.9419,180.0449,179.2553,179.2553,8604.0
2021-11-09 09:40:00,208.88,209.09,208.46,209.01,10920.0,179.2553,179.4356,178.8949,179.3669,10920.0
2021-11-09 09:45:00,209.06,209.5,208.95,209.23,7615.0,179.4098,179.7874,179.3154,179.5557,7615.0
2021-11-09 09:50:00,209.34,209.48,208.81,209.01,7255.0,179.6501,179.7702,179.1953,179.3669,7255.0
2021-11-09 09:55:00,209.07,209.15,208.64,208.93,21799.0,179.4184,179.4871,179.0494,179.2983,21799.0
2021-11-09 10:00:00,209.05,209.57,208.95,209.06,18624.0,179.4012,179.8475,179.3154,179.4098,18624.0
2021-11-09 10:05:00,209.32,209.89,209.18,209.18,10012.0,179.6329,180.1221,179.5128,179.5128,10012.0
2021-11-09 10:10:00,209.16,209.73,209.16,209.72,8987.0,179.4956,179.9848,179.4956,179.9762,8987.0
2021-11-09 10:15:00,209.65,209.89,208.69,208.92,14144.0,179.9161,180.1221,179.0923,179.2897,14144.0
2021-11-09 10:20:00,208.98,208.98,208.73,208.73,5678.0,179.3412,179.3412,179.1266,179.1266,5678.0
2021-11-09 10:25:00,208.76,209.09,208.73,209.09,5717.0,179.1524,179.4356,179.1266,179.4356,5717.0
2021-11-09 10:30:00,209.18,209.36,209.05,209.21,18004.0,179.5128,179.6673,179.4012,179.5385,18004.0
2021-11-09 10:35:00,209.21,209.36,208.99,209.07,6392.0,179.5385,179.6673,179.3497,179.4184,6392.0
2021-11-09 10:40:00,209.08,209.16,209.04,209.09,2540.0,179.427,179.4956,179.3927,179.4356,2540.0
2021-11-09 10:45:00,209.06,209.06,208.62,208.66,9656.0,179.4098,179.4098,179.0322,179.0665,9656.0
2021-11-09 10:50:00,208.68,208.83,208.51,208.83,4974.0,179.0837,179.2124,178.9378,179.2124,4974.0
2021-11-09 10:55:00,208.8,208.92,208.69,208.87,8858.0,179.1867,179.2897,179.0923,179.2468,8858.0
2021-11-09 11:00:00,208.93,209.09,208.72,208.86,9658.0,179.2983,179.4356,179.118,179.2382,9658.0
2021-11-09 11:05:00,208.81,208.81,208.57,208.8,9567.0,179.1953,179.1953,178.9893,179.1867,9567.0
2021-11-09 11:10:00,208.75,208.92,208.55,208.92,11298.0,179.1438,179.2897,178.9721,179.2897,11298.0
2021-11-09 11:15:00,208.87,209.19,208.86,209.07,7266.0,179.2468,179.5214,179.2382,179.4184,7266.0
2021-11-09 11:20:00,209.01,209.04,208.37,208.37,4969.0,179.3669,179.3927,178.8177,178.8177,4969.0
2021-11-09 11:25:00,208.36,208.52,208.33,208.48,4715.0,178.8091,178.9464,178.7833,178.9121,4715.0
2021-11-09 11:30:00,208.51,208.67,208.26,208.46,12868.0,178.9378,179.0751,178.7233,178.8949,12868.0
2021-11-09 11:35:00,208.47,208.53,208.34,208.34,5567.0,178.9035,178.955,178.7919,178.7919,5567.0
2021-11-09 11:40:00,208.34,208.54,208.34,208.46,4504.0,178.7919,178.9636,178.7919,178.8949,4504.0
2021-11-09 11:45:00,208.34,208.46,208.31,208.33,3478.0,178.7919,178.8949,178.7662,178.7833,3478.0
2021-11-09 11:50:00,208.28,208.33,208.21,208.33,5222.0,178.7404,178.7833,178.6804,178.7833,5222.0
2021-11-09 11:55:00,208.28,208.3,208.05,208.13,7557.0,178.7404,178.7576,178.5431,178.6117,7557.0
2021-11-09 12:00:00,208.08,208.25,208.06,208.17,5395.0,178.5688,178.7147,178.5516,178.646,5395.0
2021-11-09 12:05:00,208.12,208.14,208.01,208.1,3287.0,178.6031,178.6203,178.5087,178.586,3287.0
2021-11-09 12:10:00,208.11,208.38,208.11,208.33,5114.0,178.5946,178.8263,178.5946,178.7833,5114.0
2021-11-09 12:15:00,208.32,208.43,208.31,208.41,2752.0,178.7748,178.8692,178.7662,178.852,2752.0
2021-11-09 12:20:00,208.42,208.52,208.34,208.4,6140.0,178.8606,178.9464,178.7919,178.8434,6140.0
2021-11-09 12:25:00,208.42,208.7,208.31,208.64,8065.0,178.8606,179.1009,178.7662,179.0494,8065.0
2021-11-09 12:30:00,208.6,209.05,208.58,208.85,8500.0,179.0151,179.4012,178.9979,179.2296,8500.0
2021-11-09 12:35:00,208.91,208.91,208.48,208.65,5725.0,179.2811,179.2811,178.9121,179.058,5725.0
2021-11-09 12:40:00,208.82,209.02,208.7,208.89,6114.0,179.2039,179.3755,179.1009,179.2639,6114.0
2021-11-09 12:45:00,208.85,209.14,208.79,209.13,7531.0,179.2296,179.4785,179.1781,179.4699,7531.0
2021-11-09 12:50:00,209.13,209.18,208.88,208.88,9182.0,179.4699,179.5128,179.2553,179.2553,9182.0
2021-11-09 12:55:00,208.77,208.86,208.62,208.67,4077.0,179.1609,179.2382,179.0322,179.0751,4077.0
2021-11-09 13:00:00,208.67,208.72,208.46,208.58,3963.0,179.0751,179.118,178.8949,178.9979,3963.0
2021-11-09 13:05:00,208.58,208.63,208.36,208.59,4770.0,178.9979,179.0408,178.8091,179.0065,4770.0
2021-11-09 13:10:00,208.6,208.73,208.56,208.67,4103.0,179.0151,179.1266,178.9807,179.0751,4103.0
2021-11-09 13:15:00,208.66,208.74,208.65,208.73,4592.0,179.0665,179.1352,179.058,179.1266,4592.0
2021-11-09 13:20:00,208.72,209.02,208.71,208.92,6280.0,179.118,179.3755,179.1095,179.2897,6280.0
2021-11-09 13:25:00,208.94,208.97,208.84,208.91,4836.0,179.3068,179.3326,179.221,179.2811,4836.0
2021-11-09 13:30:00,208.92,208.98,208.68,208.68,3884.0,179.2897,179.3412,179.0837,179.0837,3884.0
2021-11-09 13:35:00,208.65,208.77,208.61,208.65,3474.0,179.058,179.1609,179.0236,179.058,3474.0
2021-11-09 13:40:00,208.66,208.69,208.57,208.69,2654.0,179.0665,179.0923,178.9893,179.0923,2654.0
2021-11-09 13:45:00,208.63,208.82,208.63,208.79,3513.0,179.0408,179.2039,179.0408,179.1781,3513.0
2021-11-09 13:50:00,208.79,208.95,208.74,208.89,3904.0,179.1781,179.3154,179.1352,179.2639,3904.0
2021-11-09 13:55:00,208.87,209.01,208.8,208.95,6239.0,179.2468,179.3669,179.1867,179.3154,6239.0
2021-11-09 14:00:00,208.98,209.07,208.89,209.05,5550.0,179.3412,179.4184,179.2639,179.4012,5550.0
2021-11-09 14:05:00,209.03,209.03,208.88,208.89,3470.0,179.3841,179.3841,179.2553,179.2639,3470.0
2021-11-09 14:10:00,208.8,208.92,208.79,208.84,4805.0,179.1867,179.2897,179.1781,179.221,4805.0
2021-11-09 14:15:00,208.84,209.12,208.83,209.1,9765.0,179.221,179.4613,179.2124,179.4441,9765.0
2021-11-09 14:20:00,209.09,209.14,208.89,208.91,8902.0,179.4356,179.4785,179.2639,179.2811,8902.0
2021-11-09 14:25:00,208.91,209.04,208.9,208.99,4836.0,179.2811,179.3927,179.2725,179.3497,4836.0
2021-11-09 14:30:00,208.94,209.0,208.86,208.87,9978.0,179.3068,179.3583,179.2382,179.2468,9978.0
2021-11-09 14:35:00,208.88,209.17,208.86,209.17,7381.0,179.2553,179.5042,179.2382,179.5042,7381.0
2021-11-09 14:40:00,209.2,209.3,209.18,209.3,4223.0,179.53,179.6158,179.5128,179.6158,4223.0
2021-11-09 14:45:00,209.3,209.3,209.19,209.21,11291.0,179.6158,179.6158,179.5214,179.5385,11291.0
2021-11-09 14:50:00,209.2,209.29,209.15,209.29,2130.0,179.53,179.6072,179.4871,179.6072,2130.0
2021-11-09 14:55:00,209.33,209.4,209.32,209.37,4799.0,179.6415,179.7016,179.6329,179.6759,4799.0
2021-11-09 15:00:00,209.34,209.36,209.18,209.25,9126.0,179.6501,179.6673,179.5128,179.5729,9126.0
2021-11-09 15:05:00,209.26,209.26,209.12,209.22,3077.0,179.5815,179.5815,179.4613,179.5471,3077.0
2021-11-09 15:10:00,209.19,209.24,209.1,209.14,6918.0,179.5214,179.5643,179.4441,179.4785,6918.0
2021-11-09 15:15:00,209.17,209.21,209.06,209.12,8165.0,179.5042,179.5385,179.4098,179.4613,8165.0
2021-11-09 15:20:00,209.17,209.39,209.0,209.39,13330.0,179.5042,179.693,179.3583,179.693,13330.0
2021-11-09 15:25:00,209.39,209.45,209.29,209.29,8453.0,179.693,179.7445,179.6072,179.6072,8453.0
2021-11-09 15:30:00,209.3,209.32,208.92,209.08,8048.0,179.6158,179.6329,179.2897,179.427,8048.0
2021-11-09 15:35:00,209.06,209.21,208.95,209.12,24875.0,179.4098,179.5385,179.3154,179.4613,24875.0
2021-11-09 15:40:00,209.12,209.44,209.0,209.44,32429.0,179.4613,179.7359,179.3583,179.7359,32429.0
2021-11-09 15:45:00,209.49,209.78,209.43,209.75,28967.0,179.7788,180.0277,179.7273,180.002,28967.0
2021-11-09 15:50:00,209.8,209.84,209.64,209.76,43312.0,180.0449,180.0792,179.9076,180.0105,43312.0
2021-11-09 15:55:00,209.72,210.13,209.7,209.97,103687.0,179.9762,180.3281,179.959,180.1908,103687.0
2021-11-10 09:30:00,209.89,210.52,209.45,209.8,60270.0,180.1221,180.6627,179.7445,180.0449,60270.0
2021-11-10 09:35:00,210.0,211.26,209.98,211.13,34518.0,180.2165,181.2978,180.1993,181.1862,34518.0
2021-11-10 09:40:00,211.17,211.33,210.99,211.3,23388.0,181.2206,181.3579,181.0661,181.3321,23388.0
2021-11-10 09:45:00,211.26,211.6,210.35,210.53,32562.0,181.2978,181.5896,180.5169,180.6713,32562.0
2021-11-10 09:50:00,210.58,211.14,210.55,211.02,7916.0,180.7142,181.1948,180.6885,181.0918,7916.0
2021-11-10 09:55:00,211.11,211.85,210.82,211.62,32895.0,181.1691,181.8041,180.9202,181.6067,32895.0
2021-11-10 10:00:00,211.66,211.66,210.76,210.91,10873.0,181.6411,181.6411,180.8687,180.9974,10873.0
2021-11-10 10:05:00,210.91,210.91,210.4,210.6,8409.0,180.9974,180.9974,180.5598,180.7314,8409.0
2021-11-10 10:10:00,210.63,210.98,210.55,210.76,14377.0,180.7571,181.0575,180.6885,180.8687,14377.0
2021-11-10 10:15:00,210.8,211.14,210.69,210.96,14127.0,180.903,181.1948,180.8086,181.0403,14127.0
2021-11-10 10:20:00,210.97,211.11,210.87,211.06,13358.0,181.0489,181.1691,180.9631,181.1262,13358.0
2021-11-10 10:25:00,211.11,211.11,210.72,210.9,17143.0,181.1691,181.1691,180.8344,180.9889,17143.0
2021-11-10 10:30:00,210.9,210.9,210.56,210.87,18077.0,180.9889,180.9889,180.6971,180.9631,18077.0
2021-11-10 10:35:00,210.87,210.89,210.72,210.72,10755.0,180.9631,180.9803,180.8344,180.8344,10755.0
2021-11-10 10:40:00,210.74,211.21,210.71,211.17,17735.0,180.8515,181.2549,180.8258,181.2206,17735.0
2021-11-10 10:45:00,211.13,211.21,210.58,211.14,39358.0,181.1862,181.2549,180.7142,181.1948,39358.0
2021-11-10 10:50:00,211.11,211.31,211.09,211.31,14361.0,181.1691,181.3407,181.1519,181.3407,14361.0
2021-11-10 10:55:00,211.31,211.9,211.28,211.89,31347.0,181.3407,181.847,181.315,181.8384,31347.0
2021-11-10 11:00:00,211.89,212.4,211.8,211.84,59509.0,181.8384,182.2761,181.7612,181.7955,59509.0
2021-11-10 11:05:00,211.86,212.83,211.84,212.83,30075.0,181.8127,182.6451,181.7955,182.6451,30075.0
2021-11-10 11:10:00,212.84,212.92,212.69,212.81,34795.0,182.6537,182.7224,182.525,182.628,34795.0
2021-11-10 11:15:00,212.83,212.87,212.71,212.84,23107.0,182.6451,182.6795,182.5422,182.6537,23107.0
2021-11-10 11:20:00,212.86,212.95,212.71,212.73,15485.0,182.6709,182.7481,182.5422,182.5593,15485.0
2021-11-10 11:25:00,212.75,212.8,212.29,212.46,18663.0,182.5765,182.6194,182.1817,182.3276,18663.0
2021-11-10 11:30:00,212.49,212.55,212.18,212.35,9952.0,182.3534,182.4048,182.0873,182.2332,9952.0
2021-11-10 11:35:00,212.38,212.61,212.31,212.52,6444.0,182.259,182.4563,182.1989,182.3791,6444.0
2021-11-10 11:40:00,212.52,212.63,212.47,212.53,7006.0,182.3791,182.4735,182.3362,182.3877,7006.0
2021-11-10 11:45:00,212.52,212.77,212.47,212.75,8759.0,182.3791,182.5936,182.3362,182.5765,8759.0
2021-11-10 11:50:00,212.72,212.74,212.3,212.33,7623.0,182.5507,182.5679,182.1903,182.216,7623.0
2021-11-10 11:55:00,212.31,212.53,212.31,212.52,5323.0,182.1989,182.3877,182.1989,182.3791,5323.0
2021-11-10 12:00:00,212.54,212.79,212.54,212.59,6594.0,182.3963,182.6108,182.3963,182.4392,6594.0
2021-11-10 12:05:00,212.59,212.65,212.33,212.33,5352.0,182.4392,182.4907,182.216,182.216,5352.0
2021-11-10 12:10:00,212.38,212.4,212.2,212.2,8360.0,182.259,182.2761,182.1045,182.1045,8360.0
2021-11-10 12:15:00,212.21,212.35,212.12,212.34,11053.0,182.1131,182.2332,182.0358,182.2246,11053.0
2021-11-10 12:20:00,212.41,212.5,212.3,212.35,8200.0,182.2847,182.3619,182.1903,182.2332,8200.0
2021-11-10 12:25:00,212.34,212.36,212.12,212.27,6640.0,182.2246,182.2418,182.0358,182.1646,6640.0
2021-11-10 12:30:00,212.28,212.43,212.26,212.42,6018.0,182.1731,182.3019,182.156,182.2933,6018.0
2021-11-10 12:35:00,212.4,212.45,212.34,212.45,4053.0,182.2761,182.319,182.2246,182.319,4053.0
2021-11-10 12:40:00,212.45,212.45,212.24,212.35,6421.0,182.319,182.319,182.1388,182.2332,6421.0
2021-11-10 12:45:00,212.26,212.29,212.08,212.13,5924.0,182.156,182.1817,182.0015,182.0444,5924.0
2021-11-10 12:50:00,212.16,212.26,212.09,212.12,6829.0,182.0702,182.156,182.0101,182.0358,6829.0
2021-11-10 12:55:00,212.11,212.48,212.11,212.45,16694.0,182.0272,182.3448,182.0272,182.319,16694.0
2021-11-10 13:00:00,212.44,212.5,211.95,212.15,28362.0,182.3104,182.3619,181.8899,182.0616,28362.0
2021-11-10 13:05:00,212.1,212.13,211.94,212.01,9089.0,182.0187,182.0444,181.8814,181.9414,9089.0
2021-11-10 13:10:00,212.03,212.23,211.9,211.96,11454.0,181.9586,182.1302,181.847,181.8985,11454.0
2021-11-10 13:15:00,211.96,212.02,211.67,211.69,14176.0,181.8985,181.95,181.6496,181.6668,14176.0
2021-11-10 13:20:00,211.73,211.8,211.55,211.69,9397.0,181.7011,181.7612,181.5467,181.6668,9397.0
2021-11-10 13:25:00,211.7,211.8,211.57,211.7,10605.0,181.6754,181.7612,181.5638,181.6754,10605.0
2021-11-10 13:30:00,211.7,211.8,211.64,211.75,7285.0,181.6754,181.7612,181.6239,181.7183,7285.0
2021-11-10 13:35:00,211.76,211.81,211.33,211.34,13280.0,181.7269,181.7698,181.3579,181.3665,13280.0
2021-11-10 13:40:00,211.32,211.36,211.28,211.36,9426.0,181.3493,181.3836,181.315,181.3836,9426.0
2021-11-10 13:45:00,211.4,211.41,211.17,211.37,9974.0,181.4179,181.4265,181.2206,181.3922,9974.0
2021-11-10 13:50:00,211.38,211.44,211.19,211.24,8793.0,181.4008,181.4523,181.2377,181.2806,8793.0
2021-11-10 13:55:00,211.23,211.29,211.04,211.21,16009.0,181.2721,181.3235,181.109,181.2549,16009.0
2021-11-10 14:00:00,211.21,211.21,210.79,210.91,14300.0,181.2549,181.2549,180.8945,180.9974,14300.0
2021-11-10 14:05:00,210.79,210.83,210.61,210.64,11314.0,180.8945,180.9288,180.74,180.7657,11314.0
2021-11-10 14:10:00,210.62,210.68,210.47,210.54,23525.0,180.7486,180.8001,180.6198,180.6799,23525.0
2021-11-10 14:15:00,210.53,210.99,210.4,210.96,32593.0,180.6713,181.0661,180.5598,181.0403,32593.0
2021-11-10 14:20:00,210.94,211.07,210.75,210.78,19704.0,181.0232,181.1347,180.8601,180.8859,19704.0
2021-11-10 14:25:00,210.79,210.83,210.61,210.62,17938.0,180.8945,180.9288,180.74,180.7486,17938.0
2021-11-10 14:30:00,210.64,211.04,210.61,210.84,23476.0,180.7657,181.109,180.74,180.9374,23476.0
2021-11-10 14:35:00,210.91,211.19,210.84,210.87,15879.0,180.9974,181.2377,180.9374,180.9631,15879.0
2021-11-10 14:40:00,210.87,210.91,210.64,210.74,15663.0,180.9631,180.9974,180.7657,180.8515,15663.0
2021-11-10 14:45:00,210.73,211.22,210.73,211.03,20599.0,180.843,181.2635,180.843,181.1004,20599.0
2021-11-10 14:50:00,211.02,211.17,210.94,211.13,18151.0,181.0918,181.2206,181.0232,181.1862,18151.0
2021-11-10 14:55:00,211.15,211.27,211.15,211.24,10454.0,181.2034,181.3064,181.2034,181.2806,10454.0
2021-11-10 15:00:00,211.2,211.46,211.11,211.13,10910.0,181.2463,181.4694,181.1691,181.1862,10910.0
2021-11-10 15:05:00,211.05,211.48,210.99,211.29,16380.0,181.1176,181.4866,181.0661,181.3235,16380.0
2021-11-10 15:10:00,211.31,211.62,211.31,211.55,11310.0,181.3407,181.6067,181.3407,181.5467,11310.0
2021-11-10 15:15:00,211.49,211.61,211.37,211.41,11884.0,181.4952,181.5982,181.3922,181.4265,11884.0
2021-11-10 15:20:00,211.45,211.64,211.36,211.39,12909.0,181.4609,181.6239,181.3836,181.4094,12909.0
2021-11-10 15:25:00,211.4,211.6,211.4,211.52,13710.0,181.4179,181.5896,181.4179,181.5209,13710.0
2021-11-10 15:30:00,211.54,211.55,211.15,211.21,46205.0,181.5381,181.5467,181.2034,181.2549,46205.0
2021-11-10 15:35:00,211.2,211.59,211.2,211.47,38181.0,181.2463,181.581,181.2463,181.478,38181.0
2021-11-10 15:40:00,211.48,211.54,211.28,211.31,23438.0,181.4866,181.5381,181.315,181.3407,23438.0
2021-11-10 15:45:00,211.32,211.66,211.27,211.57,26147.0,181.3493,181.6411,181.3064,181.5638,26147.0
2021-11-10 15:50:00,211.53,211.75,211.49,211.56,39888.0,181.5295,181.7183,181.4952,181.5553,39888.0
2021-11-10 15:55:00,211.56,211.74,211.5,211.62,98984.0,181.5553,181.7097,181.5038,181.6067,98984.0
2021-11-11 09:30:00,213.6,214.07,212.28,213.49,89021.0,183.3059,183.7093,182.1731,183.2115,89021.0
2021-11-11 09:35:00,213.27,214.05,213.1,214.02,22220.0,183.0227,183.6921,182.8768,183.6664,22220.0
2021-11-11 09:40:00,213.92,216.49,213.89,215.4,102145.0,183.5805,185.786,183.5548,184.8506,102145.0
2021-11-11 09:45:00,215.4,216.27,214.59,215.02,40721.0,184.8506,185.5972,184.1555,184.5245,40721.0
2021-11-11 09:50:00,215.05,215.11,214.06,214.15,17134.0,184.5503,184.6018,183.7007,183.7779,17134.0
2021-11-11 09:55:00,214.15,215.4,213.82,215.4,28322.0,183.7779,184.8506,183.4947,184.8506,28322.0
2021-11-11 10:00:00,215.24,215.5,215.05,215.39,29791.0,184.7133,184.9365,184.5503,184.8421,29791.0
2021-11-11 10:05:00,215.39,215.39,214.52,214.63,16446.0,184.8421,184.8421,184.0954,184.1898,16446.0
2021-11-11 10:10:00,214.69,215.54,214.62,215.42,24688.0,184.2413,184.9708,184.1813,184.8678,24688.0
2021-11-11 10:15:00,215.44,215.78,214.87,215.3,19337.0,184.885,185.1767,184.3958,184.7648,19337.0
2021-11-11 10:20:00,215.23,215.23,214.63,214.81,9540.0,184.7047,184.7047,184.1898,184.3443,9540.0
2021-11-11 10:25:00,214.88,215.16,214.72,215.1,18265.0,184.4044,184.6447,184.2671,184.5932,18265.0
2021-11-11 10:30:00,215.08,215.38,214.76,215.36,20555.0,184.576,184.8335,184.3014,184.8163,20555.0
2021-11-11 10:35:00,215.31,215.42,215.13,215.25,16406.0,184.7734,184.8678,184.6189,184.7219,16406.0
2021-11-11 10:40:00,215.23,215.25,214.66,215.07,18772.0,184.7047,184.7219,184.2156,184.5674,18772.0
2021-11-11 10:45:00,215.13,215.14,214.9,214.92,12599.0,184.6189,184.6275,184.4216,184.4387,12599.0
2021-11-11 10:50:00,214.88,215.2,214.88,215.09,14926.0,184.4044,184.679,184.4044,184.5846,14926.0
2021-11-11 10:55:00,215.05,215.05,214.53,214.53,7540.0,184.5503,184.5503,184.104,184.104,7540.0
2021-11-11 11:00:00,214.49,214.51,214.19,214.39,17376.0,184.0697,184.0869,183.8122,183.9839,17376.0
2021-11-11 11:05:00,214.39,214.43,214.01,214.02,9147.0,183.9839,184.0182,183.6578,183.6664,9147.0
2021-11-11 11:10:00,213.96,214.17,213.89,214.02,8982.0,183.6149,183.7951,183.5548,183.6664,8982.0
2021-11-11 11:15:00,214.02,214.35,214.02,214.29,9453.0,183.6664,183.9496,183.6664,183.8981,9453.0
2021-11-11 11:20:00,214.28,214.33,214.01,214.19,7543.0,183.8895,183.9324,183.6578,183.8122,7543.0
2021-11-11 11:25:00,214.2,214.2,213.63,213.78,12650.0,183.8208,183.8208,183.3317,183.4604,12650.0
2021-11-11 11:30:00,213.78,213.82,213.65,213.78,7560.0,183.4604,183.4947,183.3488,183.4604,7560.0
2021-11-11 11:35:00,213.78,213.88,213.61,213.8,8538.0,183.4604,183.5462,183.3145,183.4776,8538.0
2021-11-11 11:40:00,213.79,213.83,213.25,213.41,11423.0,183.469,183.5033,183.0056,183.1429,11423.0
2021-11-11 11:45:00,213.41,213.96,213.41,213.91,11478.0,183.1429,183.6149,183.1429,183.572,11478.0
2021-11-11 11:50:00,213.94,214.36,213.94,214.25,16177.0,183.5977,183.9581,183.5977,183.8637,16177.0
2021-11-11 11:55:00,214.26,214.45,214.25,214.28,9652.0,183.8723,184.0354,183.8637,183.8895,9652.0
2021-11-11 12:00:00,214.29,214.81,214.29,214.77,15689.0,183.8981,184.3443,183.8981,184.31,15689.0
2021-11-11 12:05:00,214.77,214.91,214.77,214.79,9233.0,184.31,184.4301,184.31,184.3272,9233.0
2021-11-11 12:10:00,214.82,215.05,214.68,215.05,18936.0,184.3529,184.5503,184.2328,184.5503,18936.0
2021-11-11 12:15:00,215.07,215.11,214.69,214.78,10541.0,184.5674,184.6018,184.2413,184.3186,10541.0
2021-11-11 12:20:00,214.81,215.01,214.72,214.99,8067.0,184.3443,184.516,184.2671,184.4988,8067.0
2021-11-11 12:25:00,214.95,215.03,214.87,214.9,8542.0,184.4645,184.5331,184.3958,184.4216,8542.0
2021-11-11 12:30:00,214.86,214.99,214.72,214.94,6896.0,184.3872,184.4988,184.2671,184.4559,6896.0
2021-11-11 12:35:00,214.95,215.22,214.94,215.2,13277.0,184.4645,184.6962,184.4559,184.679,13277.0
2021-11-11 12:40:00,215.18,215.19,214.98,215.09,8078.0,184.6618,184.6704,184.4902,184.5846,8078.0
2021-11-11 12:45:00,215.12,215.21,215.04,215.17,10691.0,184.6103,184.6876,184.5417,184.6533,10691.0
2021-11-11 12:50:00,215.2,215.28,215.02,215.05,6533.0,184.679,184.7477,184.5245,184.5503,6533.0
2021-11-11 12:55:00,215.09,215.37,215.08,215.35,7232.0,184.5846,184.8249,184.576,184.8077,7232.0
2021-11-11 13:00:00,215.37,215.37,214.87,214.94,9750.0,184.8249,184.8249,184.3958,184.4559,9750.0
2021-11-11 13:05:00,214.92,214.93,214.41,214.41,5783.0,184.4387,184.4473,184.001,184.001,5783.0
2021-11-11 13:10:00,214.36,214.43,213.99,213.99,3674.0,183.9581,184.0182,183.6406,183.6406,3674.0
2021-11-11 13:15:00,214.02,214.12,214.0,214.07,7256.0,183.6664,183.7522,183.6492,183.7093,7256.0
2021-11-11 13:20:00,214.04,214.12,213.92,214.08,5118.0,183.6835,183.7522,183.5805,183.7178,5118.0
2021-11-11 13:25:00,214.09,214.41,214.08,214.38,8928.0,183.7264,184.001,183.7178,183.9753,8928.0
2021-11-11 13:30:00,214.38,214.38,213.85,213.89,8915.0,183.9753,183.9753,183.5205,183.5548,8915.0
2021-11-11 13:35:00,213.89,214.11,213.89,213.95,11374.0,183.5548,183.7436,183.5548,183.6063,11374.0
2021-11-11 13:40:00,213.94,214.0,213.71,213.9,7983.0,183.5977,183.6492,183.4003,183.5634,7983.0
2021-11-11 13:45:00,213.9,214.09,213.85,214.07,15876.0,183.5634,183.7264,183.5205,183.7093,15876.0
2021-11-11 13:50:00,214.11,214.29,214.0,214.28,9853.0,183.7436,183.8981,183.6492,183.8895,9853.0
2021-11-11 13:55:00,214.28,214.38,214.22,214.25,12208.0,183.8895,183.9753,183.838,183.8637,12208.0
2021-11-11 14:00:00,214.25,214.25,213.97,214.01,6820.0,183.8637,183.8637,183.6234,183.6578,6820.0
2021-11-11 14:05:00,214.01,214.04,213.79,214.02,8721.0,183.6578,183.6835,183.469,183.6664,8721.0
2021-11-11 14:10:00,214.06,214.06,213.92,213.94,4742.0,183.7007,183.7007,183.5805,183.5977,4742.0
2021-11-11 14:15:00,213.9,213.96,213.79,213.94,8947.0,183.5634,183.6149,183.469,183.5977,8947.0
2021-11-11 14:20:00,213.92,213.96,213.7,213.77,7470.0,183.5805,183.6149,183.3917,183.4518,7470.0
2021-11-11 14:25:00,213.76,213.86,213.68,213.8,8093.0,183.4432,183.5291,183.3746,183.4776,8093.0
2021-11-11 14:30:00,213.82,213.96,213.76,213.81,5643.0,183.4947,183.6149,183.4432,183.4861,5643.0
2021-11-11 14:35:00,213.8,213.95,213.79,213.94,4671.0,183.4776,183.6063,183.469,183.5977,4671.0
2021-11-11 14:40:00,213.93,213.98,213.87,213.89,5498.0,183.5891,183.632,183.5376,183.5548,5498.0
2021-11-11 14:45:00,213.9,213.95,213.84,213.93,4161.0,183.5634,183.6063,183.5119,183.5891,4161.0
2021-11-11 14:50:00,213.94,214.0,213.84,213.84,5442.0,183.5977,183.6492,183.5119,183.5119,5442.0
2021-11-11 14:55:00,213.87,213.88,213.71,213.72,8180.0,183.5376,183.5462,183.4003,183.4089,8180.0
2021-11-11 15:00:00,213.7,213.76,213.51,213.74,15163.0,183.3917,183.4432,183.2287,183.4261,15163.0
2021-11-11 15:05:00,213.75,213.81,213.69,213.72,4598.0,183.4347,183.4861,183.3832,183.4089,4598.0
2021-11-11 15:10:00,213.72,213.72,213.52,213.56,6880.0,183.4089,183.4089,183.2373,183.2716,6880.0
2021-11-11 15:15:00,213.58,213.7,213.52,213.7,7630.0,183.2888,183.3917,183.2373,183.3917,7630.0
2021-11-11 15:20:00,213.72,213.75,213.54,213.55,7530.0,183.4089,183.4347,183.2544,183.263,7530.0
2021-11-11 15:25:00,213.56,213.72,213.56,213.57,9000.0,183.2716,183.4089,183.2716,183.2802,9000.0
2021-11-11 15:30:00,213.58,213.6,213.33,213.39,16059.0,183.2888,183.3059,183.0742,183.1257,16059.0
2021-11-11 15:35:00,213.4,213.51,213.27,213.29,17040.0,183.1343,183.2287,183.0227,183.0399,17040.0
2021-11-11 15:40:00,213.29,213.49,213.18,213.41,19331.0,183.0399,183.2115,182.9455,183.1429,19331.0
2021-11-11 15:45:00,213.41,213.44,213.29,213.34,22891.0,183.1429,183.1686,183.0399,183.0828,22891.0
2021-11-11 15:50:00,213.31,213.57,213.24,213.56,40019.0,183.0571,183.2802,182.997,183.2716,40019.0
2021-11-11 15:55:00,213.56,213.6,213.26,213.27,95488.0,183.2716,183.3059,183.0141,183.0227,95488.0
2021-11-12 09:30:00,212.67,213.42,212.0,213.39,62542.0,182.5078,183.1515,181.9328,183.1257,62542.0
2021-11-12 09:35:00,213.1,213.84,212.6,213.82,13518.0,182.8768,183.5119,182.4478,183.4947,13518.0
2021-11-12 09:40:00,213.84,215.0,213.83,214.52,22546.0,183.5119,184.5074,183.5033,184.0954,22546.0
2021-11-12 09:45:00,214.53,214.7,214.22,214.36,9458.0,184.104,184.2499,183.838,183.9581,9458.0
2021-11-12 09:50:00,214.31,214.54,214.0,214.13,11470.0,183.9152,184.1126,183.6492,183.7608,11470.0
2021-11-12 09:55:00,214.2,214.53,213.85,213.9,12248.0,183.8208,184.104,183.5205,183.5634,12248.0
2021-11-12 10:00:00,213.96,214.43,213.94,214.41,13551.0,183.6149,184.0182,183.5977,184.001,13551.0
2021-11-12 10:05:00,214.36,214.57,214.27,214.53,9292.0,183.9581,184.1384,183.8809,184.104,9292.0
2021-11-12 10:10:00,214.52,214.84,214.46,214.84,19359.0,184.0954,184.3701,184.044,184.3701,19359.0
2021-11-12 10:15:00,214.83,215.08,214.71,214.84,13349.0,184.3615,184.576,184.2585,184.3701,13349.0
2021-11-12 10:20:00,214.8,214.86,214.25,214.34,11198.0,184.3357,184.3872,183.8637,183.941,11198.0
2021-11-12 10:25:00,214.32,214.32,214.12,214.32,8421.0,183.9238,183.9238,183.7522,183.9238,8421.0
2021-11-12 10:30:00,214.25,214.6,214.24,214.44,12135.0,183.8637,184.1641,183.8552,184.0268,12135.0
2021-11-12 10:35:00,214.4,214.45,214.19,214.19,4757.0,183.9925,184.0354,183.8122,183.8122,4757.0
2021-11-12 10:40:00,214.25,214.36,214.19,214.33,3678.0,183.8637,183.9581,183.8122,183.9324,3678.0
2021-11-12 10:45:00,214.34,214.76,214.32,214.47,41307.0,183.941,184.3014,183.9238,184.0525,41307.0
2021-11-12 10:50:00,214.47,214.47,214.15,214.19,4337.0,184.0525,184.0525,183.7779,183.8122,4337.0
2021-11-12 10:55:00,214.14,214.15,214.0,214.09,6537.0,183.7693,183.7779,183.6492,183.7264,6537.0
2021-11-12 11:00:00,214.18,214.62,214.17,214.51,6089.0,183.8037,184.1813,183.7951,184.0869,6089.0
2021-11-12 11:05:00,214.5,214.71,214.41,214.65,6725.0,184.0783,184.2585,184.001,184.207,6725.0
2021-11-12 11:10:00,214.65,214.78,214.6,214.77,6162.0,184.207,184.3186,184.1641,184.31,6162.0
2021-11-12 11:15:00,214.78,214.95,214.78,214.91,7098.0,184.3186,184.4645,184.3186,184.4301,7098.0
2021-11-12 11:20:00,214.86,214.98,214.73,214.78,10756.0,184.3872,184.4902,184.2757,184.3186,10756.0
2021-11-12 11:25:00,214.73,214.75,214.62,214.74,3968.0,184.2757,184.2928,184.1813,184.2842,3968.0
2021-11-12 11:30:00,214.77,215.0,214.77,215.0,7760.0,184.31,184.5074,184.31,184.5074,7760.0
2021-11-12 11:35:00,215.01,215.02,214.84,214.84,12014.0,184.516,184.5245,184.3701,184.3701,12014.0
2021-11-12 11:40:00,214.86,214.86,214.67,214.72,6053.0,184.3872,184.3872,184.2242,184.2671,6053.0
2021-11-12 11:45:00,214.68,214.69,214.61,214.67,11105.0,184.2328,184.2413,184.1727,184.2242,11105.0
2021-11-12 11:50:00,214.68,214.77,214.66,214.66,10386.0,184.2328,184.31,184.2156,184.2156,10386.0
2021-11-12 11:55:00,214.69,214.7,214.38,214.41,11787.0,184.2413,184.2499,183.9753,184.001,11787.0
2021-11-12 12:00:00,214.4,214.43,214.25,214.26,19662.0,183.9925,184.0182,183.8637,183.8723,19662.0
2021-11-12 12:05:00,214.28,214.3,213.91,213.91,8140.0,183.8895,183.9066,183.572,183.572,8140.0
2021-11-12 12:10:00,214.02,214.24,213.94,214.22,11681.0,183.6664,183.8552,183.5977,183.838,11681.0
2021-11-12 12:15:00,214.24,214.28,214.03,214.06,7096.0,183.8552,183.8895,183.6749,183.7007,7096.0
2021-11-12 12:20:00,213.99,213.99,213.65,213.65,7568.0,183.6406,183.6406,183.3488,183.3488,7568.0
2021-11-12 12:25:00,213.68,213.74,213.63,213.74,2708.0,183.3746,183.4261,183.3317,183.4261,2708.0
2021-11-12 12:30:00,213.7,213.7,213.5,213.5,7706.0,183.3917,183.3917,183.2201,183.2201,7706.0
2021-11-12 12:35:00,213.53,213.53,213.32,213.36,4946.0,183.2459,183.2459,183.0656,183.1,4946.0
2021-11-12 12:40:00,213.36,213.36,213.13,213.23,13186.0,183.1,183.1,182.9026,182.9884,13186.0
2021-11-12 12:45:00,213.21,213.24,213.01,213.01,9083.0,182.9712,182.997,182.7996,182.7996,9083.0
2021-11-12 12:50:00,213.04,213.31,212.96,213.3,22194.0,182.8253,183.0571,182.7567,183.0485,22194.0
2021-11-12 12:55:00,213.43,213.47,213.04,213.12,6964.0,183.16,183.1944,182.8253,182.894,6964.0
2021-11-12 13:00:00,213.1,213.22,213.03,213.22,4363.0,182.8768,182.9798,182.8168,182.9798,4363.0
2021-11-12 13:05:00,213.22,213.27,213.18,213.26,4011.0,182.9798,183.0227,182.9455,183.0141,4011.0
2021-11-12 13:10:00,213.25,213.36,213.24,213.31,4568.0,183.0056,183.1,182.997,183.0571,4568.0
2021-11-12 13:15:00,213.31,213.42,213.28,213.41,6721.0,183.0571,183.1515,183.0313,183.1429,6721.0
2021-11-12 13:20:00,213.41,213.55,213.4,213.49,5128.0,183.1429,183.263,183.1343,183.2115,5128.0
2021-11-12 13:25:00,213.46,213.66,213.4,213.66,7254.0,183.1858,183.3574,183.1343,183.3574,7254.0
2021-11-12 13:30:00,213.68,213.79,213.62,213.78,3200.0,183.3746,183.469,183.3231,183.4604,3200.0
2021-11-12 13:35:00,213.78,213.79,213.57,213.57,9257.0,183.4604,183.469,183.2802,183.2802,9257.0
2021-11-12 13:40:00,213.56,213.64,213.53,213.55,5779.0,183.2716,183.3403,183.2459,183.263,5779.0
2021-11-12 13:45:00,213.55,213.55,213.43,213.51,5450.0,183.263,183.263,183.16,183.2287,5450.0
2021-11-12 13:50:00,213.48,213.66,213.44,213.61,11373.0,183.2029,183.3574,183.1686,183.3145,11373.0
2021-11-12 13:55:00,213.65,213.7,213.61,213.61,5951.0,183.3488,183.3917,183.3145,183.3145,5951.0
2021-11-12 14:00:00,213.65,213.65,213.42,213.42,3708.0,183.3488,183.3488,183.1515,183.1515,3708.0
2021-11-12 14:05:00,213.45,213.62,213.4,213.62,3553.0,183.1772,183.3231,183.1343,183.3231,3553.0
2021-11-12 14:10:00,213.55,213.76,213.55,213.72,3761.0,183.263,183.4432,183.263,183.4089,3761.0
2021-11-12 14:15:00,213.71,213.71,213.42,213.42,4958.0,183.4003,183.4003,183.1515,183.1515,4958.0
2021-11-12 14:20:00,213.42,213.44,213.25,213.25,4016.0,183.1515,183.1686,183.0056,183.0056,4016.0
2021-11-12 14:25:00,213.24,213.25,213.08,213.09,2289.0,182.997,183.0056,182.8597,182.8683,2289.0
2021-11-12 14:30:00,213.15,213.16,212.95,212.95,5585.0,182.9197,182.9283,182.7481,182.7481,5585.0
2021-11-12 14:35:00,212.95,213.0,212.87,212.97,6006.0,182.7481,182.791,182.6795,182.7653,6006.0
2021-11-12 14:40:00,212.94,212.95,212.89,212.94,4804.0,182.7395,182.7481,182.6966,182.7395,4804.0
2021-11-12 14:45:00,212.94,213.0,212.91,212.98,4930.0,182.7395,182.791,182.7138,182.7739,4930.0
2021-11-12 14:50:00,212.98,213.11,212.98,213.05,5592.0,182.7739,182.8854,182.7739,182.8339,5592.0
2021-11-12 14:55:00,213.03,213.21,213.02,213.14,4875.0,182.8168,182.9712,182.8082,182.9112,4875.0
2021-11-12 15:00:00,213.17,213.48,213.15,213.47,7415.0,182.9369,183.2029,182.9197,183.1944,7415.0
2021-11-12 15:05:00,213.5,213.73,213.5,213.6,7726.0,183.2201,183.4175,183.2201,183.3059,7726.0
2021-11-12 15:10:00,213.56,213.65,213.46,213.64,6660.0,183.2716,183.3488,183.1858,183.3403,6660.0
2021-11-12 15:15:00,213.67,213.67,213.35,213.44,7760.0,183.366,183.366,183.0914,183.1686,7760.0
2021-11-12 15:20:00,213.45,213.56,213.31,213.35,9661.0,183.1772,183.2716,183.0571,183.0914,9661.0
2021-11-12 15:25:00,213.28,213.44,213.28,213.44,10622.0,183.0313,183.1686,183.0313,183.1686,10622.0
2021-11-12 15:30:00,213.47,213.51,213.4,213.48,19859.0,183.1944,183.2287,183.1343,183.2029,19859.0
2021-11-12 15:35:00,213.52,213.56,213.45,213.55,14585.0,183.2373,183.2716,183.1772,183.263,14585.0
2021-11-12 15:40:00,213.55,213.55,213.36,213.39,14728.0,183.263,183.263,183.1,183.1257,14728.0
2021-11-12 15:45:00,213.31,213.35,213.12,213.19,15042.0,183.0571,183.0914,182.894,182.9541,15042.0
2021-11-12 15:50:00,213.19,213.4,213.14,213.18,24629.0,182.9541,183.1343,182.9112,182.9455,24629.0
2021-11-12 15:55:00,213.18,213.26,213.04,213.17,76032.0,182.9455,183.0141,182.8253,182.9369,76032.0
2021-11-15 09:30:00,212.86,213.4,212.28,212.89,63947.0,182.6709,183.1343,182.1731,182.6966,63947.0
2021-11-15 09:35:00,212.72,213.05,212.61,212.61,6988.0,182.5507,182.8339,182.4563,182.4563,6988.0
2021-11-15 09:40:00,212.58,212.58,211.93,212.24,15489.0,182.4306,182.4306,181.8728,182.1388,15489.0
2021-11-15 09:45:00,212.29,213.03,212.29,212.63,20234.0,182.1817,182.8168,182.1817,182.4735,20234.0
2021-11-15 09:50:00,212.63,212.67,212.0,212.01,18134.0,182.4735,182.5078,181.9328,181.9414,18134.0
2021-11-15 09:55:00,212.01,212.54,211.99,212.51,12881.0,181.9414,182.3963,181.9243,182.3705,12881.0
2021-11-15 10:00:00,212.63,212.63,212.32,212.36,5058.0,182.4735,182.4735,182.2075,182.2418,5058.0
2021-11-15 10:05:00,212.32,212.32,212.07,212.14,6832.0,182.2075,182.2075,181.9929,182.053,6832.0
2021-11-15 10:10:00,212.15,212.98,212.11,212.93,11699.0,182.0616,182.7739,182.0272,182.7309,11699.0
2021-11-15 10:15:00,212.94,212.97,212.75,212.91,9290.0,182.7395,182.7653,182.5765,182.7138,9290.0
2021-11-15 10:20:00,212.89,212.94,212.85,212.92,6419.0,182.6966,182.7395,182.6623,182.7224,6419.0
2021-11-15 10:25:00,212.91,212.97,212.7,212.78,4877.0,182.7138,182.7653,182.5336,182.6022,4877.0
2021-11-15 10:30:00,212.78,213.1,212.78,213.05,14878.0,182.6022,182.8768,182.6022,182.8339,14878.0
2021-11-15 10:35:00,213.01,213.13,212.96,212.96,7856.0,182.7996,182.9026,182.7567,182.7567,7856.0
2021-11-15 10:40:00,212.94,212.97,212.44,212.63,6835.0,182.7395,182.7653,182.3104,182.4735,6835.0
2021-11-15 10:45:00,212.65,212.72,212.38,212.61,6220.0,182.4907,182.5507,182.259,182.4563,6220.0
2021-11-15 10:50:00,212.58,212.77,212.55,212.69,5538.0,182.4306,182.5936,182.4048,182.525,5538.0
2021-11-15 10:55:00,212.64,212.69,212.39,212.51,5775.0,182.4821,182.525,182.2675,182.3705,5775.0
2021-11-15 11:00:00,212.53,212.6,212.36,212.38,4834.0,182.3877,182.4478,182.2418,182.259,4834.0
2021-11-15 11:05:00,212.39,212.58,212.39,212.53,7517.0,182.2675,182.4306,182.2675,182.3877,7517.0
2021-11-15 11:10:00,212.55,212.55,212.43,212.5,3260.0,182.4048,182.4048,182.3019,182.3619,3260.0
2021-11-15 11:15:00,212.5,212.72,212.5,212.63,3555.0,182.3619,182.5507,182.3619,182.4735,3555.0
2021-11-15 11:20:00,212.6,212.6,212.47,212.56,7815.0,182.4478,182.4478,182.3362,182.4134,7815.0
2021-11-15 11:25:00,212.56,212.92,212.55,212.78,5496.0,182.4134,182.7224,182.4048,182.6022,5496.0
2021-11-15 11:30:00,212.79,212.83,212.55,212.59,2718.0,182.6108,182.6451,182.4048,182.4392,2718.0
2021-11-15 11:35:00,212.59,212.65,212.26,212.27,6799.0,182.4392,182.4907,182.156,182.1646,6799.0
2021-11-15 11:40:00,212.27,212.37,212.2,212.23,8038.0,182.1646,182.2504,182.1045,182.1302,8038.0
2021-11-15 11:45:00,212.19,212.37,212.16,212.32,7040.0,182.0959,182.2504,182.0702,182.2075,7040.0
2021-11-15 11:50:00,212.24,212.26,212.0,212.23,6632.0,182.1388,182.156,181.9328,182.1302,6632.0
2021-11-15 11:55:00,212.24,212.49,212.24,212.38,2955.0,182.1388,182.3534,182.1388,182.259,2955.0
2021-11-15 12:00:00,212.32,212.45,212.11,212.16,2469.0,182.2075,182.319,182.0272,182.0702,2469.0
2021-11-15 12:05:00,212.12,212.19,212.07,212.14,2473.0,182.0358,182.0959,181.9929,182.053,2473.0
2021-11-15 12:10:00,212.14,212.18,212.02,212.18,4875.0,182.053,182.0873,181.95,182.0873,4875.0
2021-11-15 12:15:00,212.21,212.21,212.12,212.16,3459.0,182.1131,182.1131,182.0358,182.0702,3459.0
2021-11-15 12:20:00,212.08,212.12,211.99,212.09,5359.0,182.0015,182.0358,181.9243,182.0101,5359.0
2021-11-15 12:25:00,212.08,212.12,212.02,212.08,2502.0,182.0015,182.0358,181.95,182.0015,2502.0
2021-11-15 12:30:00,212.08,212.09,212.03,212.03,1620.0,182.0015,182.0101,181.9586,181.9586,1620.0
2021-11-15 12:35:00,212.02,212.21,212.02,212.16,7684.0,181.95,182.1131,181.95,182.0702,7684.0
2021-11-15 12:40:00,212.05,212.19,212.02,212.19,3523.0,181.9758,182.0959,181.95,182.0959,3523.0
2021-11-15 12:45:00,212.15,212.19,212.0,212.01,3101.0,182.0616,182.0959,181.9328,181.9414,3101.0
2021-11-15 12:50:00,212.0,212.04,211.97,212.0,3689.0,181.9328,181.9672,181.9071,181.9328,3689.0
2021-11-15 12:55:00,211.91,212.14,211.91,212.11,6316.0,181.8556,182.053,181.8556,182.0272,6316.0
2021-11-15 13:00:00,212.17,212.27,212.14,212.27,2418.0,182.0787,182.1646,182.053,182.1646,2418.0
2021-11-15 13:05:00,212.32,212.32,212.15,212.26,4799.0,182.2075,182.2075,182.0616,182.156,4799.0
2021-11-15 13:10:00,212.22,212.35,212.22,212.35,3235.0,182.1216,182.2332,182.1216,182.2332,3235.0
2021-11-15 13:15:00,212.3,212.35,212.03,212.03,4187.0,182.1903,182.2332,181.9586,181.9586,4187.0
2021-11-15 13:20:00,212.0,212.08,211.91,211.96,5800.0,181.9328,182.0015,181.8556,181.8985,5800.0
2021-11-15 13:25:00,211.93,212.0,211.83,211.83,6107.0,181.8728,181.9328,181.787,181.787,6107.0
2021-11-15 13:30:00,211.84,211.85,211.75,211.75,4771.0,181.7955,181.8041,181.7183,181.7183,4771.0
2021-11-15 13:35:00,211.77,211.93,211.74,211.77,5311.0,181.7355,181.8728,181.7097,181.7355,5311.0
2021-11-15 13:40:00,211.73,211.87,211.72,211.74,3951.0,181.7011,181.8213,181.6926,181.7097,3951.0
2021-11-15 13:45:00,211.76,211.76,211.51,211.52,6482.0,181.7269,181.7269,181.5123,181.5209,6482.0
2021-11-15 13:50:00,211.5,211.5,211.3,211.43,9117.0,181.5038,181.5038,181.3321,181.4437,9117.0
2021-11-15 13:55:00,211.4,211.57,211.4,211.57,9904.0,181.4179,181.5638,181.4179,181.5638,9904.0
2021-11-15 14:00:00,211.53,211.63,211.5,211.58,5693.0,181.5295,181.6153,181.5038,181.5724,5693.0
2021-11-15 14:05:00,211.57,211.68,211.49,211.59,7734.0,181.5638,181.6582,181.4952,181.581,7734.0
2021-11-15 14:10:00,211.61,211.63,211.43,211.48,4379.0,181.5982,181.6153,181.4437,181.4866,4379.0
2021-11-15 14:15:00,211.48,211.48,211.33,211.38,5915.0,181.4866,181.4866,181.3579,181.4008,5915.0
2021-11-15 14:20:00,211.37,211.39,210.93,210.99,16538.0,181.3922,181.4094,181.0146,181.0661,16538.0
2021-11-15 14:25:00,210.97,211.05,210.83,210.97,20737.0,181.0489,181.1176,180.9288,181.0489,20737.0
2021-11-15 14:30:00,211.03,211.29,211.01,211.28,9266.0,181.1004,181.3235,181.0833,181.315,9266.0
2021-11-15 14:35:00,211.3,211.54,211.3,211.54,6531.0,181.3321,181.5381,181.3321,181.5381,6531.0
2021-11-15 14:40:00,211.5,211.79,211.5,211.7,4985.0,181.5038,181.7526,181.5038,181.6754,4985.0
2021-11-15 14:45:00,211.62,211.63,211.45,211.52,5050.0,181.6067,181.6153,181.4609,181.5209,5050.0
2021-11-15 14:50:00,211.52,211.62,211.49,211.62,7525.0,181.5209,181.6067,181.4952,181.6067,7525.0
2021-11-15 14:55:00,211.6,211.69,211.5,211.5,4657.0,181.5896,181.6668,181.5038,181.5038,4657.0
2021-11-15 15:00:00,211.52,211.65,211.52,211.63,2329.0,181.5209,181.6325,181.5209,181.6153,2329.0
2021-11-15 15:05:00,211.47,211.65,211.37,211.43,3292.0,181.478,181.6325,181.3922,181.4437,3292.0
2021-11-15 15:10:00,211.37,211.47,211.25,211.29,5591.0,181.3922,181.478,181.2892,181.3235,5591.0
2021-11-15 15:15:00,211.28,211.31,211.2,211.2,2919.0,181.315,181.3407,181.2463,181.2463,2919.0
2021-11-15 15:20:00,211.16,211.3,211.05,211.28,15883.0,181.212,181.3321,181.1176,181.315,15883.0
2021-11-15 15:25:00,211.28,211.44,211.28,211.44,6899.0,181.315,181.4523,181.315,181.4523,6899.0
2021-11-15 15:30:00,211.44,211.48,211.27,211.3,8709.0,181.4523,181.4866,181.3064,181.3321,8709.0
2021-11-15 15:35:00,211.3,211.31,211.15,211.15,12577.0,181.3321,181.3407,181.2034,181.2034,12577.0
2021-11-15 15:40:00,211.16,211.2,211.08,211.09,22250.0,181.212,181.2463,181.1433,181.1519,22250.0
2021-11-15 15:45:00,211.07,211.1,210.96,211.05,20236.0,181.1347,181.1605,181.0403,181.1176,20236.0
2021-11-15 15:50:00,211.04,211.29,210.99,211.18,25410.0,181.109,181.3235,181.0661,181.2291,25410.0
2021-11-15 15:55:00,211.2,211.56,211.18,211.49,51709.0,181.2463,181.5553,181.2291,181.4952,51709.0
2021-11-16 09:30:00,211.58,212.42,211.58,212.14,30502.0,181.5724,182.2933,181.5724,182.053,30502.0
2021-11-16 09:35:00,212.24,213.3,212.22,212.86,18778.0,182.1388,183.0485,182.1216,182.6709,18778.0
2021-11-16 09:40:00,213.08,213.2,212.56,212.85,4777.0,182.8597,182.9627,182.4134,182.6623,4777.0
2021-11-16 09:45:00,212.83,213.26,212.67,213.26,10230.0,182.6451,183.0141,182.5078,183.0141,10230.0
2021-11-16 09:50:00,213.3,213.43,212.69,212.89,35403.0,183.0485,183.16,182.525,182.6966,35403.0
2021-11-16 09:55:00,212.93,213.16,212.84,213.16,6772.0,182.7309,182.9283,182.6537,182.9283,6772.0
2021-11-16 10:00:00,213.11,213.61,213.11,213.51,9597.0,182.8854,183.3145,182.8854,183.2287,9597.0
2021-11-16 10:05:00,213.46,213.56,213.16,213.39,8764.0,183.1858,183.2716,182.9283,183.1257,8764.0
2021-11-16 10:10:00,213.34,213.57,213.31,213.55,6078.0,183.0828,183.2802,183.0571,183.263,6078.0
2021-11-16 10:15:00,213.55,213.74,213.3,213.34,15395.0,183.263,183.4261,183.0485,183.0828,15395.0
2021-11-16 10:20:00,213.27,213.57,213.05,213.49,21380.0,183.0227,183.2802,182.8339,183.2115,21380.0
2021-11-16 10:25:00,213.49,213.58,213.25,213.34,14849.0,183.2115,183.2888,183.0056,183.0828,14849.0
2021-11-16 10:30:00,213.41,213.61,213.22,213.4,15440.0,183.1429,183.3145,182.9798,183.1343,15440.0
2021-11-16 10:35:00,213.41,213.52,213.29,213.51,10196.0,183.1429,183.2373,183.0399,183.2287,10196.0
2021-11-16 10:40:00,213.48,213.55,213.33,213.39,24008.0,183.2029,183.263,183.0742,183.1257,24008.0
2021-11-16 10:45:00,213.36,213.56,213.36,213.5,12718.0,183.1,183.2716,183.1,183.2201,12718.0
2021-11-16 10:50:00,213.4,213.57,213.23,213.52,17389.0,183.1343,183.2802,182.9884,183.2373,17389.0
2021-11-16 10:55:00,213.51,213.65,213.43,213.65,13459.0,183.2287,183.3488,183.16,183.3488,13459.0
2021-11-16 11:00:00,213.69,213.77,213.44,213.44,13412.0,183.3832,183.4518,183.1686,183.1686,13412.0
2021-11-16 11:05:00,213.36,213.5,213.23,213.23,10326.0,183.1,183.2201,182.9884,182.9884,10326.0
2021-11-16 11:10:00,213.23,213.66,213.23,213.58,10821.0,182.9884,183.3574,182.9884,183.2888,10821.0
2021-11-16 11:15:00,213.61,213.66,213.35,213.44,15277.0,183.3145,183.3574,183.0914,183.1686,15277.0
2021-11-16 11:20:00,213.48,213.76,213.46,213.71,7744.0,183.2029,183.4432,183.1858,183.4003,7744.0
2021-11-16 11:25:00,213.68,213.91,213.68,213.75,17998.0,183.3746,183.572,183.3746,183.4347,17998.0
2021-11-16 11:30:00,213.76,213.76,213.33,213.37,8518.0,183.4432,183.4432,183.0742,183.1085,8518.0
2021-11-16 11:35:00,213.31,213.57,213.31,213.52,9698.0,183.0571,183.2802,183.0571,183.2373,9698.0
2021-11-16 11:40:00,213.52,213.54,213.41,213.48,7897.0,183.2373,183.2544,183.1429,183.2029,7897.0
2021-11-16 11:45:00,213.49,213.53,213.31,213.36,8367.0,183.2115,183.2459,183.0571,183.1,8367.0
2021-11-16 11:50:00,213.39,213.55,213.38,213.55,6168.0,183.1257,183.263,183.1171,183.263,6168.0
2021-11-16 11:55:00,213.53,213.59,213.36,213.59,7376.0,183.2459,183.2973,183.1,183.2973,7376.0
2021-11-16 12:00:00,213.59,213.6,213.39,213.39,3764.0,183.2973,183.3059,183.1257,183.1257,3764.0
2021-11-16 12:05:00,213.42,213.42,213.2,213.38,4575.0,183.1515,183.1515,182.9627,183.1171,4575.0
2021-11-16 12:10:00,213.41,213.41,213.11,213.13,5502.0,183.1429,183.1429,182.8854,182.9026,5502.0
2021-11-16 12:15:00,213.12,213.22,213.07,213.14,11364.0,182.894,182.9798,182.8511,182.9112,11364.0
2021-11-16 12:20:00,213.15,213.19,212.94,212.94,5042.0,182.9197,182.9541,182.7395,182.7395,5042.0
2021-11-16 12:25:00,212.98,212.98,212.67,212.74,11023.0,182.7739,182.7739,182.5078,182.5679,11023.0
2021-11-16 12:30:00,212.72,212.72,212.54,212.61,6896.0,182.5507,182.5507,182.3963,182.4563,6896.0
2021-11-16 12:35:00,212.63,212.66,212.55,212.6,4132.0,182.4735,182.4992,182.4048,182.4478,4132.0
2021-11-16 12:40:00,212.63,212.79,212.42,212.78,10336.0,182.4735,182.6108,182.2933,182.6022,10336.0
2021-11-16 12:45:00,212.86,212.86,212.72,212.8,8206.0,182.6709,182.6709,182.5507,182.6194,8206.0
2021-11-16 12:50:00,212.81,212.94,212.81,212.88,3917.0,182.628,182.7395,182.628,182.688,3917.0
2021-11-16 12:55:00,212.93,212.96,212.89,212.94,2197.0,182.7309,182.7567,182.6966,182.7395,2197.0
2021-11-16 13:00:00,212.98,213.24,212.96,213.19,4193.0,182.7739,182.997,182.7567,182.9541,4193.0
2021-11-16 13:05:00,213.24,213.24,212.98,212.99,6097.0,182.997,182.997,182.7739,182.7824,6097.0
2021-11-16 13:10:00,213.01,213.14,213.01,213.1,1760.0,182.7996,182.9112,182.7996,182.8768,1760.0
2021-11-16 13:15:00,213.11,213.14,212.88,212.88,4575.0,182.8854,182.9112,182.688,182.688,4575.0
2021-11-16 13:20:00,212.87,212.93,212.76,212.8,8164.0,182.6795,182.7309,182.5851,182.6194,8164.0
2021-11-16 13:25:00,212.8,212.81,212.74,212.79,1948.0,182.6194,182.628,182.5679,182.6108,1948.0
2021-11-16 13:30:00,212.82,212.89,212.76,212.76,4498.0,182.6365,182.6966,182.5851,182.5851,4498.0
2021-11-16 13:35:00,212.78,212.9,212.65,212.9,7988.0,182.6022,182.7052,182.4907,182.7052,7988.0
2021-11-16 13:40:00,212.83,212.97,212.83,212.96,3052.0,182.6451,182.7653,182.6451,182.7567,3052.0
2021-11-16 13:45:00,212.92,213.02,212.8,212.97,15602.0,182.7224,182.8082,182.6194,182.7653,15602.0
2021-11-16 13:50:00,212.97,213.02,212.95,212.95,4119.0,182.7653,182.8082,182.7481,182.7481,4119.0
2021-11-16 13:55:00,212.89,212.89,212.73,212.77,5131.0,182.6966,182.6966,182.5593,182.5936,5131.0
2021-11-16 14:00:00,212.79,212.92,212.75,212.83,4951.0,182.6108,182.7224,182.5765,182.6451,4951.0
2021-11-16 14:05:00,212.84,212.85,212.77,212.83,3380.0,182.6537,182.6623,182.5936,182.6451,3380.0
2021-11-16 14:10:00,212.73,213.06,212.73,212.94,26350.0,182.5593,182.8425,182.5593,182.7395,26350.0
2021-11-16 14:15:00,212.89,212.93,212.62,212.66,8052.0,182.6966,182.7309,182.4649,182.4992,8052.0
2021-11-16 14:20:00,212.63,212.72,212.53,212.54,7094.0,182.4735,182.5507,182.3877,182.3963,7094.0
2021-11-16 14:25:00,212.51,212.8,212.49,212.77,13615.0,182.3705,182.6194,182.3534,182.5936,13615.0
2021-11-16 14:30:00,212.77,212.82,212.6,212.6,2691.0,182.5936,182.6365,182.4478,182.4478,2691.0
2021-11-16 14:35:00,212.62,212.66,212.47,212.53,5746.0,182.4649,182.4992,182.3362,182.3877,5746.0
2021-11-16 14:40:00,212.56,212.58,212.39,212.44,3989.0,182.4134,182.4306,182.2675,182.3104,3989.0
2021-11-16 14:45:00,212.44,212.54,212.38,212.42,5491.0,182.3104,182.3963,182.259,182.2933,5491.0
2021-11-16 14:50:00,212.41,212.54,212.38,212.38,4642.0,182.2847,182.3963,182.259,182.259,4642.0
2021-11-16 14:55:00,212.34,212.41,212.25,212.37,4853.0,182.2246,182.2847,182.1474,182.2504,4853.0
2021-11-16 15:00:00,212.37,212.37,212.17,212.22,5753.0,182.2504,182.2504,182.0787,182.1216,5753.0
2021-11-16 15:05:00,212.15,212.36,212.13,212.36,5796.0,182.0616,182.2418,182.0444,182.2418,5796.0
2021-11-16 15:10:00,212.35,212.4,212.23,212.3,6795.0,182.2332,182.2761,182.1302,182.1903,6795.0
2021-11-16 15:15:00,212.3,212.34,212.19,212.25,11195.0,182.1903,182.2246,182.0959,182.1474,11195.0
2021-11-16 15:20:00,212.25,212.4,212.24,212.38,8450.0,182.1474,182.2761,182.1388,182.259,8450.0
2021-11-16 15:25:00,212.38,212.47,212.32,212.32,9066.0,182.259,182.3362,182.2075,182.2075,9066.0
2021-11-16 15:30:00,212.31,212.35,212.07,212.14,20606.0,182.1989,182.2332,181.9929,182.053,20606.0
2021-11-16 15:35:00,212.13,212.19,212.08,212.16,21009.0,182.0444,182.0959,182.0015,182.0702,21009.0
2021-11-16 15:40:00,212.14,212.23,212.03,212.06,21896.0,182.053,182.1302,181.9586,181.9843,21896.0
2021-11-16 15:45:00,212.04,212.08,211.87,211.9,31438.0,181.9672,182.0015,181.8213,181.847,31438.0
2021-11-16 15:50:00,211.88,212.11,211.83,211.85,45660.0,181.8299,182.0272,181.787,181.8041,45660.0
2021-11-16 15:55:00,211.87,211.93,211.51,211.84,119929.0,181.8213,181.8728,181.5123,181.7955,119929.0
2021-11-17 09:30:00,211.99,212.26,211.3,211.53,47199.0,181.9243,182.156,181.3321,181.5295,47199.0
2021-11-17 09:35:00,211.41,211.45,210.68,210.68,7440.0,181.4265,181.4609,180.8001,180.8001,7440.0
2021-11-17 09:40:00,210.8,211.08,210.37,211.07,20689.0,180.903,181.1433,180.534,181.1347,20689.0
2021-11-17 09:45:00,211.1,211.24,210.65,210.65,6004.0,181.1605,181.2806,180.7743,180.7743,6004.0
2021-11-17 09:50:00,210.65,211.09,210.52,211.09,5815.0,180.7743,181.1519,180.6627,181.1519,5815.0
2021-11-17 09:55:00,210.97,210.97,210.5,210.51,5382.0,181.0489,181.0489,180.6456,180.6542,5382.0
2021-11-17 10:00:00,210.54,210.92,210.42,210.66,8103.0,180.6799,181.006,180.5769,180.7829,8103.0
2021-11-17 10:05:00,210.63,211.03,210.5,210.5,6668.0,180.7571,181.1004,180.6456,180.6456,6668.0
2021-11-17 10:10:00,210.33,210.33,209.64,209.77,22490.0,180.4997,180.4997,179.9076,180.0191,22490.0
2021-11-17 10:15:00,209.77,210.04,209.72,209.83,17282.0,180.0191,180.2508,179.9762,180.0706,17282.0
2021-11-17 10:20:00,209.75,209.76,209.42,209.7,14837.0,180.002,180.0105,179.7188,179.959,14837.0
2021-11-17 10:25:00,209.83,210.08,209.54,209.54,9155.0,180.0706,180.2852,179.8217,179.8217,9155.0
2021-11-17 10:30:00,209.61,209.66,209.43,209.43,14388.0,179.8818,179.9247,179.7273,179.7273,14388.0
2021-11-17 10:35:00,209.4,209.75,209.4,209.73,12069.0,179.7016,180.002,179.7016,179.9848,12069.0
2021-11-17 10:40:00,209.78,209.79,209.43,209.73,8311.0,180.0277,180.0363,179.7273,179.9848,8311.0
2021-11-17 10:45:00,209.75,209.83,209.44,209.49,12813.0,180.002,180.0706,179.7359,179.7788,12813.0
2021-11-17 10:50:00,209.49,209.55,209.28,209.41,18532.0,179.7788,179.8303,179.5986,179.7102,18532.0
2021-11-17 10:55:00,209.41,209.52,209.06,209.07,16440.0,179.7102,179.8046,179.4098,179.4184,16440.0
2021-11-17 11:00:00,209.11,209.11,208.8,208.81,37629.0,179.4527,179.4527,179.1867,179.1953,37629.0
2021-11-17 11:05:00,208.89,209.25,208.88,209.21,25913.0,179.2639,179.5729,179.2553,179.5385,25913.0
2021-11-17 11:10:00,209.26,209.28,208.95,209.25,11525.0,179.5815,179.5986,179.3154,179.5729,11525.0
2021-11-17 11:15:00,209.26,209.43,209.16,209.37,9048.0,179.5815,179.7273,179.4956,179.6759,9048.0
2021-11-17 11:20:00,209.42,209.45,209.12,209.12,9945.0,179.7188,179.7445,179.4613,179.4613,9945.0
2021-11-17 11:25:00,209.09,209.18,208.94,208.96,10417.0,179.4356,179.5128,179.3068,179.324,10417.0
2021-11-17 11:30:00,208.99,209.26,208.98,209.17,10193.0,179.3497,179.5815,179.3412,179.5042,10193.0
2021-11-17 11:35:00,209.14,209.21,209.05,209.16,10304.0,179.4785,179.5385,179.4012,179.4956,10304.0
2021-11-17 11:40:00,209.12,209.13,208.68,208.74,15190.0,179.4613,179.4699,179.0837,179.1352,15190.0
2021-11-17 11:45:00,208.7,208.79,208.51,208.68,6694.0,179.1009,179.1781,178.9378,179.0837,6694.0
2021-11-17 11:50:00,208.6,208.91,208.58,208.75,9800.0,179.0151,179.2811,178.9979,179.1438,9800.0
2021-11-17 11:55:00,208.75,209.03,208.74,208.94,8928.0,179.1438,179.3841,179.1352,179.3068,8928.0
2021-11-17 12:00:00,208.98,209.07,208.84,208.88,7783.0,179.3412,179.4184,179.221,179.2553,7783.0
2021-11-17 12:05:00,208.83,208.95,208.78,208.95,10969.0,179.2124,179.3154,179.1695,179.3154,10969.0
2021-11-17 12:10:00,208.94,208.99,208.78,208.79,4651.0,179.3068,179.3497,179.1695,179.1781,4651.0
2021-11-17 12:15:00,208.8,208.82,208.54,208.54,10454.0,179.1867,179.2039,178.9636,178.9636,10454.0
2021-11-17 12:20:00,208.55,208.73,208.55,208.7,4586.0,178.9721,179.1266,178.9721,179.1009,4586.0
2021-11-17 12:25:00,208.7,208.7,208.41,208.42,5872.0,179.1009,179.1009,178.852,178.8606,5872.0
2021-11-17 12:30:00,208.48,208.7,208.46,208.7,6961.0,178.9121,179.1009,178.8949,179.1009,6961.0
2021-11-17 12:35:00,208.66,208.98,208.63,208.97,8627.0,179.0665,179.3412,179.0408,179.3326,8627.0
2021-11-17 12:40:00,208.99,209.03,208.75,208.76,4584.0,179.3497,179.3841,179.1438,179.1524,4584.0
2021-11-17 12:45:00,208.7,208.76,208.64,208.71,2638.0,179.1009,179.1524,179.0494,179.1095,2638.0
2021-11-17 12:50:00,208.64,208.92,208.64,208.82,7045.0,179.0494,179.2897,179.0494,179.2039,7045.0
2021-11-17 12:55:00,208.92,209.02,208.85,208.88,4465.0,179.2897,179.3755,179.2296,179.2553,4465.0
2021-11-17 13:00:00,208.88,208.88,208.5,208.55,6805.0,179.2553,179.2553,178.9292,178.9721,6805.0
2021-11-17 13:05:00,208.51,208.65,208.43,208.63,7605.0,178.9378,179.058,178.8692,179.0408,7605.0
2021-11-17 13:10:00,208.65,208.8,208.6,208.66,7616.0,179.058,179.1867,179.0151,179.0665,7616.0
2021-11-17 13:15:00,208.62,208.63,208.51,208.63,4035.0,179.0322,179.0408,178.9378,179.0408,4035.0
2021-11-17 13:20:00,208.58,208.63,208.51,208.63,3960.0,178.9979,179.0408,178.9378,179.0408,3960.0
2021-11-17 13:25:00,208.64,208.68,208.55,208.56,2970.0,179.0494,179.0837,178.9721,178.9807,2970.0
2021-11-17 13:30:00,208.6,208.64,208.48,208.48,6014.0,179.0151,179.0494,178.9121,178.9121,6014.0
2021-11-17 13:35:00,208.52,208.54,208.28,208.3,8522.0,178.9464,178.9636,178.7404,178.7576,8522.0
2021-11-17 13:40:00,208.32,208.44,208.29,208.44,7389.0,178.7748,178.8777,178.749,178.8777,7389.0
2021-11-17 13:45:00,208.43,208.43,208.11,208.11,16013.0,178.8692,178.8692,178.5946,178.5946,16013.0
2021-11-17 13:50:00,208.13,208.32,208.09,208.3,5184.0,178.6117,178.7748,178.5774,178.7576,5184.0
2021-11-17 13:55:00,208.3,208.34,208.17,208.34,7029.0,178.7576,178.7919,178.646,178.7919,7029.0
2021-11-17 14:00:00,208.29,208.29,208.07,208.12,10536.0,178.749,178.749,178.5602,178.6031,10536.0
2021-11-17 14:05:00,208.09,208.13,207.8,207.89,11034.0,178.5774,178.6117,178.3285,178.4058,11034.0
2021-11-17 14:10:00,207.89,208.0,207.85,207.88,5482.0,178.4058,178.5002,178.3714,178.3972,5482.0
2021-11-17 14:15:00,207.86,207.86,207.51,207.64,12082.0,178.38,178.38,178.0796,178.1912,12082.0
2021-11-17 14:20:00,207.7,207.91,207.61,207.9,11939.0,178.2427,178.4229,178.1655,178.4143,11939.0
2021-11-17 14:25:00,207.87,207.9,207.79,207.89,8206.0,178.3886,178.4143,178.3199,178.4058,8206.0
2021-11-17 14:30:00,207.96,208.14,207.88,207.88,8399.0,178.4658,178.6203,178.3972,178.3972,8399.0
2021-11-17 14:35:00,207.88,208.03,207.75,207.75,15194.0,178.3972,178.5259,178.2856,178.2856,15194.0
2021-11-17 14:40:00,207.79,207.87,207.75,207.81,9995.0,178.3199,178.3886,178.2856,178.3371,9995.0
2021-11-17 14:45:00,207.81,208.1,207.81,208.01,7195.0,178.3371,178.586,178.3371,178.5087,7195.0
2021-11-17 14:50:00,208.0,208.13,207.99,208.03,7127.0,178.5002,178.6117,178.4916,178.5259,7127.0
2021-11-17 14:55:00,208.03,208.08,207.93,208.03,8182.0,178.5259,178.5688,178.4401,178.5259,8182.0
2021-11-17 15:00:00,208.07,208.3,208.07,208.22,7483.0,178.5602,178.7576,178.5602,178.689,7483.0
2021-11-17 15:05:00,208.25,208.3,208.18,208.22,12251.0,178.7147,178.7576,178.6546,178.689,12251.0
2021-11-17 15:10:00,208.28,208.46,208.26,208.29,10870.0,178.7404,178.8949,178.7233,178.749,10870.0
2021-11-17 15:15:00,208.28,208.39,208.17,208.18,16535.0,178.7404,178.8348,178.646,178.6546,16535.0
2021-11-17 15:20:00,208.19,208.34,208.19,208.31,12627.0,178.6632,178.7919,178.6632,178.7662,12627.0
2021-11-17 15:25:00,208.34,208.45,208.3,208.39,10919.0,178.7919,178.8863,178.7576,178.8348,10919.0
2021-11-17 15:30:00,208.4,208.74,208.3,208.74,21464.0,178.8434,179.1352,178.7576,179.1352,21464.0
2021-11-17 15:35:00,208.78,208.83,208.37,208.44,24255.0,179.1695,179.2124,178.8177,178.8777,24255.0
2021-11-17 15:40:00,208.43,208.62,208.39,208.53,17905.0,178.8692,179.0322,178.8348,178.955,17905.0
2021-11-17 15:45:00,208.55,208.58,208.34,208.39,25621.0,178.9721,178.9979,178.7919,178.8348,25621.0
2021-11-17 15:50:00,208.41,208.78,208.3,208.31,61584.0,178.852,179.1695,178.7576,178.7662,61584.0
2021-11-17 15:55:00,208.28,208.36,207.76,207.91,192437.0,178.7404,178.8091,178.2942,178.4229,192437.0
2021-11-18 09:30:00,208.26,208.47,207.61,207.86,42359.0,178.7233,178.9035,178.1655,178.38,42359.0
2021-11-18 09:35:00,207.69,207.69,206.31,206.89,20951.0,178.2341,178.2341,177.0498,177.5476,20951.0
2021-11-18 09:40:00,206.94,207.58,206.94,207.2,13277.0,177.5905,178.1397,177.5905,177.8136,13277.0
2021-11-18 09:45:00,207.3,207.86,206.8,207.02,12752.0,177.8994,178.38,177.4703,177.6591,12752.0
2021-11-18 09:50:00,206.93,206.96,206.06,206.37,16681.0,177.5819,177.6077,176.8353,177.1013,16681.0
2021-11-18 09:55:00,206.35,206.83,206.27,206.7,7283.0,177.0842,177.4961,177.0155,177.3845,7283.0
2021-11-18 10:00:00,206.7,207.23,206.67,207.11,11752.0,177.3845,177.8394,177.3588,177.7364,11752.0
2021-11-18 10:05:00,207.29,207.43,206.97,207.07,6598.0,177.8908,178.011,177.6162,177.7021,6598.0
2021-11-18 10:10:00,206.98,206.98,206.26,206.51,6591.0,177.6248,177.6248,177.0069,177.2215,6591.0
2021-11-18 10:15:00,206.51,206.85,206.39,206.8,11794.0,177.2215,177.5133,177.1185,177.4703,11794.0
2021-11-18 10:20:00,206.73,206.73,206.3,206.47,8391.0,177.4103,177.4103,177.0413,177.1871,8391.0
2021-11-18 10:25:00,206.44,206.84,206.43,206.84,11898.0,177.1614,177.5047,177.1528,177.5047,11898.0
2021-11-18 10:30:00,206.81,207.25,206.76,207.19,16572.0,177.4789,177.8565,177.436,177.805,16572.0
2021-11-18 10:35:00,207.2,207.46,207.01,207.1,8629.0,177.8136,178.0367,177.6506,177.7278,8629.0
2021-11-18 10:40:00,207.06,207.25,206.77,206.85,7030.0,177.6935,177.8565,177.4446,177.5133,7030.0
2021-11-18 10:45:00,206.76,207.04,206.66,206.66,5910.0,177.436,177.6763,177.3502,177.3502,5910.0
2021-11-18 10:50:00,206.61,206.68,206.1,206.23,12098.0,177.3073,177.3674,176.8696,176.9812,12098.0
2021-11-18 10:55:00,206.28,206.37,206.0,206.07,23161.0,177.0241,177.1013,176.7838,176.8439,23161.0
2021-11-18 11:00:00,206.13,206.13,205.71,205.71,19856.0,176.8954,176.8954,176.5349,176.5349,19856.0
2021-11-18 11:05:00,205.72,205.8,205.5,205.77,17577.0,176.5435,176.6122,176.3547,176.5864,17577.0
2021-11-18 11:10:00,205.73,206.05,205.69,205.94,15301.0,176.5521,176.8267,176.5178,176.7323,15301.0
2021-11-18 11:15:00,205.99,206.06,205.89,205.96,11775.0,176.7752,176.8353,176.6894,176.7495,11775.0
2021-11-18 11:20:00,205.96,205.96,205.56,205.56,9061.0,176.7495,176.7495,176.4062,176.4062,9061.0
2021-11-18 11:25:00,205.61,205.74,205.45,205.59,28903.0,176.4491,176.5607,176.3118,176.432,28903.0
2021-11-18 11:30:00,205.59,205.8,205.52,205.68,13311.0,176.432,176.6122,176.3719,176.5092,13311.0
2021-11-18 11:35:00,205.66,206.07,205.64,206.02,10296.0,176.492,176.8439,176.4749,176.801,10296.0
2021-11-18 11:40:00,206.08,206.26,205.98,206.04,7312.0,176.8525,177.0069,176.7666,176.8181,7312.0
2021-11-18 11:45:00,206.05,206.12,205.93,206.05,11500.0,176.8267,176.8868,176.7237,176.8267,11500.0
2021-11-18 11:50:00,206.09,206.1,205.82,205.92,7626.0,176.861,176.8696,176.6293,176.7152,7626.0
2021-11-18 11:55:00,205.93,206.5,205.92,206.48,7594.0,176.7237,177.2129,176.7152,177.1957,7594.0
2021-11-18 12:00:00,206.48,206.97,206.48,206.91,4950.0,177.1957,177.6162,177.1957,177.5647,4950.0
2021-11-18 12:05:00,206.87,207.0,206.63,206.67,31832.0,177.5304,177.642,177.3245,177.3588,31832.0
2021-11-18 12:10:00,206.69,206.96,206.64,206.81,21223.0,177.3759,177.6077,177.333,177.4789,21223.0
2021-11-18 12:15:00,206.81,206.87,206.61,206.61,8192.0,177.4789,177.5304,177.3073,177.3073,8192.0
2021-11-18 12:20:00,206.69,206.88,206.58,206.84,4314.0,177.3759,177.539,177.2815,177.5047,4314.0
2021-11-18 12:25:00,206.81,206.94,206.71,206.71,3532.0,177.4789,177.5905,177.3931,177.3931,3532.0
2021-11-18 12:30:00,206.75,206.83,206.68,206.73,5235.0,177.4274,177.4961,177.3674,177.4103,5235.0
2021-11-18 12:35:00,206.73,206.73,206.39,206.39,4279.0,177.4103,177.4103,177.1185,177.1185,4279.0
2021-11-18 12:40:00,206.46,206.48,206.34,206.38,6839.0,177.1786,177.1957,177.0756,177.1099,6839.0
2021-11-18 12:45:00,206.34,206.38,205.95,206.22,13862.0,177.0756,177.1099,176.7409,176.9726,13862.0
2021-11-18 12:50:00,206.32,206.32,206.12,206.18,4137.0,177.0584,177.0584,176.8868,176.9383,4137.0
2021-11-18 12:55:00,206.16,206.43,206.16,206.21,4075.0,176.9211,177.1528,176.9211,176.964,4075.0
2021-11-18 13:00:00,206.27,206.38,206.27,206.31,9966.0,177.0155,177.1099,177.0155,177.0498,9966.0
2021-11-18 13:05:00,206.31,206.52,206.19,206.35,23023.0,177.0498,177.2301,176.9469,177.0842,23023.0
2021-11-18 13:10:00,206.39,206.76,206.35,206.76,9642.0,177.1185,177.436,177.0842,177.436,9642.0
2021-11-18 13:15:00,206.72,206.86,206.65,206.81,5528.0,177.4017,177.5218,177.3416,177.4789,5528.0
2021-11-18 13:20:00,206.83,207.17,206.83,206.96,22284.0,177.4961,177.7879,177.4961,177.6077,22284.0
2021-11-18 13:25:00,206.99,207.08,206.93,207.06,3519.0,177.6334,177.7106,177.5819,177.6935,3519.0
2021-11-18 13:30:00,207.07,207.1,206.93,207.01,7018.0,177.7021,177.7278,177.5819,177.6506,7018.0
2021-11-18 13:35:00,206.96,207.04,206.87,207.0,15980.0,177.6077,177.6763,177.5304,177.642,15980.0
2021-11-18 13:40:00,207.04,207.04,206.8,206.86,7125.0,177.6763,177.6763,177.4703,177.5218,7125.0
2021-11-18 13:45:00,206.84,207.07,206.83,207.05,6335.0,177.5047,177.7021,177.4961,177.6849,6335.0
2021-11-18 13:50:00,207.07,207.07,206.95,206.97,2504.0,177.7021,177.7021,177.5991,177.6162,2504.0
2021-11-18 13:55:00,206.96,207.03,206.93,207.02,4773.0,177.6077,177.6677,177.5819,177.6591,4773.0
2021-11-18 14:00:00,207.03,207.04,206.89,207.02,9844.0,177.6677,177.6763,177.5476,177.6591,9844.0
2021-11-18 14:05:00,207.02,207.09,206.93,206.97,13190.0,177.6591,177.7192,177.5819,177.6162,13190.0
2021-11-18 14:10:00,206.96,207.04,206.96,207.04,4913.0,177.6077,177.6763,177.6077,177.6763,4913.0
2021-11-18 14:15:00,207.04,207.05,206.93,206.96,7623.0,177.6763,177.6849,177.5819,177.6077,7623.0
2021-11-18 14:20:00,206.99,207.05,206.93,207.01,9530.0,177.6334,177.6849,177.5819,177.6506,9530.0
2021-11-18 14:25:00,206.99,207.03,206.9,207.03,9144.0,177.6334,177.6677,177.5562,177.6677,9144.0
2021-11-18 14:30:00,207.01,207.06,206.92,207.06,15122.0,177.6506,177.6935,177.5733,177.6935,15122.0
2021-11-18 14:35:00,207.05,207.08,206.92,206.94,3016.0,177.6849,177.7106,177.5733,177.5905,3016.0
2021-11-18 14:40:00,206.97,207.01,206.88,206.9,3890.0,177.6162,177.6506,177.539,177.5562,3890.0
2021-11-18 14:45:00,206.96,207.12,206.91,206.99,9434.0,177.6077,177.745,177.5647,177.6334,9434.0
2021-11-18 14:50:00,206.97,207.58,206.97,207.41,16551.0,177.6162,178.1397,177.6162,177.9938,16551.0
2021-11-18 14:55:00,207.43,207.47,207.21,207.37,18693.0,178.011,178.0453,177.8222,177.9595,18693.0
2021-11-18 15:00:00,207.4,207.56,207.32,207.5,15140.0,177.9852,178.1226,177.9166,178.0711,15140.0
2021-11-18 15:05:00,207.51,207.78,207.47,207.61,16769.0,178.0796,178.3114,178.0453,178.1655,16769.0
2021-11-18 15:10:00,207.59,207.66,207.5,207.61,11512.0,178.1483,178.2084,178.0711,178.1655,11512.0
2021-11-18 15:15:00,207.59,207.63,207.1,207.1,13929.0,178.1483,178.1826,177.7278,177.7278,13929.0
2021-11-18 15:20:00,207.16,207.16,207.08,207.15,19247.0,177.7793,177.7793,177.7106,177.7707,19247.0
2021-11-18 15:25:00,207.17,207.34,207.15,207.19,10664.0,177.7879,177.9338,177.7707,177.805,10664.0
2021-11-18 15:30:00,207.19,207.32,207.11,207.18,14942.0,177.805,177.9166,177.7364,177.7964,14942.0
2021-11-18 15:35:00,207.18,207.27,207.05,207.06,16882.0,177.7964,177.8737,177.6849,177.6935,16882.0
2021-11-18 15:40:00,207.06,207.53,207.05,207.36,18992.0,177.6935,178.0968,177.6849,177.9509,18992.0
2021-11-18 15:45:00,207.37,207.49,207.24,207.24,12187.0,177.9595,178.0625,177.8479,177.8479,12187.0
2021-11-18 15:50:00,207.21,207.49,207.16,207.39,18869.0,177.8222,178.0625,177.7793,177.9767,18869.0
2021-11-18 15:55:00,207.36,207.56,207.16,207.46,105112.0,177.9509,178.1226,177.7793,178.0367,105112.0
2021-11-19 09:30:00,207.73,207.76,206.3,206.86,165957.0,179.1407,179.1665,177.9075,178.3904,165957.0
2021-11-19 09:35:00,206.89,207.62,206.85,207.27,13949.0,178.4163,179.0458,178.3818,178.744,13949.0
2021-11-19 09:40:00,207.27,207.48,206.84,207.41,13411.0,178.744,178.9251,178.3732,178.8647,13411.0
2021-11-19 09:45:00,207.48,207.97,207.07,207.43,19305.0,178.9251,179.3476,178.5715,178.882,19305.0
2021-11-19 09:50:00,207.31,207.64,207.07,207.55,26519.0,178.7785,179.0631,178.5715,178.9854,26519.0
2021-11-19 09:55:00,207.51,208.49,207.51,208.42,34079.0,178.951,179.7961,178.951,179.7357,34079.0
2021-11-19 10:00:00,208.42,208.92,208.16,208.74,22898.0,179.7357,180.1669,179.5115,180.0117,22898.0
2021-11-19 10:05:00,208.77,209.28,208.56,208.85,34747.0,180.0375,180.4774,179.8564,180.1065,34747.0
2021-11-19 10:10:00,208.89,209.27,208.79,208.94,38034.0,180.141,180.4687,180.0548,180.1841,38034.0
2021-11-19 10:15:00,208.94,209.22,208.59,208.59,22994.0,180.1841,180.4256,179.8823,179.8823,22994.0
2021-11-19 10:20:00,208.54,208.56,208.27,208.33,22350.0,179.8392,179.8564,179.6064,179.6581,22350.0
2021-11-19 10:25:00,208.31,208.5,207.99,208.16,14441.0,179.6409,179.8047,179.3649,179.5115,14441.0
2021-11-19 10:30:00,208.15,208.58,208.07,208.23,12567.0,179.5029,179.8737,179.4339,179.5719,12567.0
2021-11-19 10:35:00,208.3,208.3,207.89,208.13,7712.0,179.6322,179.6322,179.2787,179.4856,7712.0
2021-11-19 10:40:00,208.18,208.67,208.05,208.59,11881.0,179.5287,179.9513,179.4166,179.8823,11881.0
2021-11-19 10:45:00,208.61,208.9,208.56,208.87,21474.0,179.8996,180.1497,179.8564,180.1238,21474.0
2021-11-19 10:50:00,208.87,209.12,208.55,208.84,13617.0,180.1238,180.3394,179.8478,180.0979,13617.0
2021-11-19 10:55:00,208.9,209.12,208.72,209.09,9792.0,180.1497,180.3394,179.9944,180.3135,9792.0
2021-11-19 11:00:00,209.04,209.05,208.72,208.89,6535.0,180.2704,180.279,179.9944,180.141,6535.0
2021-11-19 11:05:00,208.89,209.17,208.72,209.13,6615.0,180.141,180.3825,179.9944,180.348,6615.0
2021-11-19 11:10:00,209.08,209.48,209.08,209.38,21744.0,180.3049,180.6498,180.3049,180.5636,21744.0
2021-11-19 11:15:00,209.33,209.62,209.32,209.55,16925.0,180.5205,180.7706,180.5118,180.7102,16925.0
2021-11-19 11:20:00,209.55,209.62,209.31,209.39,12376.0,180.7102,180.7706,180.5032,180.5722,12376.0
2021-11-19 11:25:00,209.39,209.6,209.26,209.44,9560.0,180.5722,180.7533,180.4601,180.6153,9560.0
2021-11-19 11:30:00,209.46,209.62,209.21,209.35,14382.0,180.6326,180.7706,180.417,180.5377,14382.0
2021-11-19 11:35:00,209.4,209.52,209.31,209.36,14163.0,180.5808,180.6843,180.5032,180.5463,14163.0
2021-11-19 11:40:00,209.42,209.65,209.29,209.59,16065.0,180.5981,180.7964,180.486,180.7447,16065.0
2021-11-19 11:45:00,209.59,209.72,209.3,209.4,17456.0,180.7447,180.8568,180.4946,180.5808,17456.0
2021-11-19 11:50:00,209.4,209.7,209.34,209.64,14227.0,180.5808,180.8395,180.5291,180.7878,14227.0
2021-11-19 11:55:00,209.68,209.77,209.66,209.72,11949.0,180.8223,180.8999,180.8051,180.8568,11949.0
2021-11-19 12:00:00,209.68,209.83,209.59,209.61,16910.0,180.8223,180.9517,180.7447,180.7619,16910.0
2021-11-19 12:05:00,209.63,209.9,209.54,209.9,12902.0,180.7792,181.012,180.7016,181.012,12902.0
2021-11-19 12:10:00,209.84,210.21,209.52,209.57,33164.0,180.9603,181.2794,180.6843,180.7274,33164.0
2021-11-19 12:15:00,209.68,209.75,209.52,209.58,7739.0,180.8223,180.8827,180.6843,180.7361,7739.0
2021-11-19 12:20:00,209.58,209.85,209.45,209.85,8882.0,180.7361,180.9689,180.624,180.9689,8882.0
2021-11-19 12:25:00,209.78,209.78,209.58,209.59,6300.0,180.9085,180.9085,180.7361,180.7447,6300.0
2021-11-19 12:30:00,209.56,209.61,209.34,209.53,12920.0,180.7188,180.7619,180.5291,180.6929,12920.0
2021-11-19 12:35:00,209.52,209.52,209.3,209.45,7627.0,180.6843,180.6843,180.4946,180.624,7627.0
2021-11-19 12:40:00,209.45,210.0,209.32,209.99,53939.0,180.624,181.0983,180.5118,181.0896,53939.0
2021-11-19 12:45:00,210.08,210.66,209.91,210.62,196228.0,181.1673,181.6674,181.0206,181.6329,196228.0
2021-11-19 12:50:00,210.67,210.67,210.06,210.2,36574.0,181.6761,181.6761,181.15,181.2707,36574.0
2021-11-19 12:55:00,210.23,210.3,210.05,210.22,14968.0,181.2966,181.357,181.1414,181.288,14968.0
2021-11-19 13:00:00,210.22,210.28,209.7,209.73,21506.0,181.288,181.3397,180.8395,180.8654,21506.0
2021-11-19 13:05:00,209.69,209.87,209.6,209.82,11695.0,180.8309,180.9862,180.7533,180.943,11695.0
2021-11-19 13:10:00,209.84,209.85,209.67,209.74,7106.0,180.9603,180.9689,180.8137,180.874,7106.0
2021-11-19 13:15:00,209.72,209.76,209.56,209.59,4592.0,180.8568,180.8913,180.7188,180.7447,4592.0
2021-11-19 13:20:00,209.6,209.6,209.44,209.47,11018.0,180.7533,180.7533,180.6153,180.6412,11018.0
2021-11-19 13:25:00,209.45,209.46,209.07,209.14,9465.0,180.624,180.6326,180.2963,180.3566,9465.0
2021-11-19 13:30:00,209.1,209.39,209.08,209.39,4307.0,180.3221,180.5722,180.3049,180.5722,4307.0
2021-11-19 13:35:00,209.34,209.5,209.18,209.29,10433.0,180.5291,180.6671,180.3911,180.486,10433.0
2021-11-19 13:40:00,209.21,209.37,209.11,209.28,6059.0,180.417,180.555,180.3307,180.4774,6059.0
2021-11-19 13:45:00,209.27,209.28,209.08,209.18,9547.0,180.4687,180.4774,180.3049,180.3911,9547.0
2021-11-19 13:50:00,209.15,209.28,209.06,209.11,6347.0,180.3652,180.4774,180.2876,180.3307,6347.0
2021-11-19 13:55:00,209.09,209.25,209.05,209.16,7428.0,180.3135,180.4515,180.279,180.3739,7428.0
2021-11-19 14:00:00,209.15,209.25,208.96,209.02,6780.0,180.3652,180.4515,180.2014,180.2531,6780.0
2021-11-19 14:05:00,209.02,209.06,208.68,208.68,10066.0,180.2531,180.2876,179.9599,179.9599,10066.0
2021-11-19 14:10:00,208.71,209.01,208.68,209.01,5342.0,179.9858,180.2445,179.9599,180.2445,5342.0
2021-11-19 14:15:00,208.97,208.97,208.79,208.94,3500.0,180.21,180.21,180.0548,180.1841,3500.0
2021-11-19 14:20:00,208.96,209.09,208.86,208.9,6521.0,180.2014,180.3135,180.1152,180.1497,6521.0
2021-11-19 14:25:00,208.95,209.05,208.8,208.81,7004.0,180.1928,180.279,180.0634,180.072,7004.0
2021-11-19 14:30:00,208.79,208.85,208.72,208.8,6203.0,180.0548,180.1065,179.9944,180.0634,6203.0
2021-11-19 14:35:00,208.75,208.99,208.75,208.89,3504.0,180.0203,180.2273,180.0203,180.141,3504.0
2021-11-19 14:40:00,208.89,209.33,208.89,209.33,6423.0,180.141,180.5205,180.141,180.5205,6423.0
2021-11-19 14:45:00,209.35,209.46,209.32,209.34,7597.0,180.5377,180.6326,180.5118,180.5291,7597.0
2021-11-19 14:50:00,209.3,209.48,209.29,209.38,6133.0,180.4946,180.6498,180.486,180.5636,6133.0
2021-11-19 14:55:00,209.38,209.48,209.24,209.25,6143.0,180.5636,180.6498,180.4429,180.4515,6143.0
2021-11-19 15:00:00,209.22,209.44,209.2,209.37,4826.0,180.4256,180.6153,180.4084,180.555,4826.0
2021-11-19 15:05:00,209.36,209.52,209.27,209.52,11884.0,180.5463,180.6843,180.4687,180.6843,11884.0
2021-11-19 15:10:00,209.45,209.45,209.08,209.11,10511.0,180.624,180.624,180.3049,180.3307,10511.0
2021-11-19 15:15:00,209.12,209.22,209.06,209.09,5000.0,180.3394,180.4256,180.2876,180.3135,5000.0
2021-11-19 15:20:00,209.09,209.1,208.99,209.07,6836.0,180.3135,180.3221,180.2273,180.2963,6836.0
2021-11-19 15:25:00,209.05,209.12,208.89,208.92,11365.0,180.279,180.3394,180.141,180.1669,11365.0
2021-11-19 15:30:00,208.95,209.01,208.81,208.81,13852.0,180.1928,180.2445,180.072,180.072,13852.0
2021-11-19 15:35:00,208.82,208.93,208.57,208.57,17206.0,180.0807,180.1755,179.8651,179.8651,17206.0
2021-11-19 15:40:00,208.59,208.7,208.36,208.39,20781.0,179.8823,179.9772,179.684,179.7098,20781.0
2021-11-19 15:45:00,208.39,208.49,208.17,208.42,31954.0,179.7098,179.7961,179.5201,179.7357,31954.0
2021-11-19 15:50:00,208.45,208.6,208.26,208.56,32888.0,179.7616,179.8909,179.5977,179.8564,32888.0
2021-11-19 15:55:00,208.54,208.65,208.41,208.53,86034.0,179.8392,179.9341,179.7271,179.8306,86034.0
2021-11-22 09:30:00,208.52,208.81,207.86,208.31,49552.0,179.8219,180.072,179.2528,179.6409,49552.0
2021-11-22 09:35:00,208.43,208.79,207.65,208.45,13567.0,179.7443,180.0548,179.0717,179.7616,13567.0
2021-11-22 09:40:00,208.52,208.64,207.68,208.33,9179.0,179.8219,179.9254,179.0976,179.6581,9179.0
2021-11-22 09:45:00,208.34,208.73,207.75,208.41,15661.0,179.6667,180.003,179.1579,179.7271,15661.0
2021-11-22 09:50:00,208.4,209.02,208.25,209.02,12341.0,179.7185,180.2531,179.5891,180.2531,12341.0
2021-11-22 09:55:00,209.01,209.72,208.79,209.28,15647.0,180.2445,180.8568,180.0548,180.4774,15647.0
2021-11-22 10:00:00,209.41,209.87,209.22,209.63,22558.0,180.5895,180.9862,180.4256,180.7792,22558.0
2021-11-22 10:05:00,209.57,209.58,209.16,209.28,5961.0,180.7274,180.7361,180.3739,180.4774,5961.0
2021-11-22 10:10:00,209.22,209.26,208.96,209.04,18727.0,180.4256,180.4601,180.2014,180.2704,18727.0
2021-11-22 10:15:00,209.03,209.11,208.78,208.94,13139.0,180.2618,180.3307,180.0462,180.1841,13139.0
2021-11-22 10:20:00,208.92,209.0,208.51,208.67,20209.0,180.1669,180.2359,179.8133,179.9513,20209.0
2021-11-22 10:25:00,208.68,208.85,208.53,208.84,12389.0,179.9599,180.1065,179.8306,180.0979,12389.0
2021-11-22 10:30:00,208.89,209.54,208.86,209.14,16006.0,180.141,180.7016,180.1152,180.3566,16006.0
2021-11-22 10:35:00,209.05,209.29,208.99,209.29,9896.0,180.279,180.486,180.2273,180.486,9896.0
2021-11-22 10:40:00,209.18,209.58,209.16,209.44,9743.0,180.3911,180.7361,180.3739,180.6153,9743.0
2021-11-22 10:45:00,209.42,209.55,209.12,209.12,9331.0,180.5981,180.7102,180.3394,180.3394,9331.0
2021-11-22 10:50:00,209.25,209.36,209.09,209.11,14047.0,180.4515,180.5463,180.3135,180.3307,14047.0
2021-11-22 10:55:00,209.11,210.05,209.0,210.01,16379.0,180.3307,181.1414,180.2359,181.1069,16379.0
2021-11-22 11:00:00,209.99,210.58,209.97,210.5,21020.0,181.0896,181.5984,181.0724,181.5294,21020.0
2021-11-22 11:05:00,210.51,210.55,209.75,209.82,11697.0,181.5381,181.5726,180.8827,180.943,11697.0
2021-11-22 11:10:00,209.88,210.33,209.75,210.27,10085.0,180.9948,181.3828,180.8827,181.3311,10085.0
2021-11-22 11:15:00,210.28,210.45,210.01,210.25,10167.0,181.3397,181.4863,181.1069,181.3139,10167.0
2021-11-22 11:20:00,210.36,210.52,210.26,210.42,10665.0,181.4087,181.5467,181.3225,181.4605,10665.0
2021-11-22 11:25:00,210.46,210.84,210.42,210.84,8874.0,181.495,181.8227,181.4605,181.8227,8874.0
2021-11-22 11:30:00,210.74,210.82,210.54,210.75,5028.0,181.7364,181.8054,181.5639,181.745,5028.0
2021-11-22 11:35:00,210.72,211.05,210.54,211.05,9089.0,181.7192,182.0038,181.5639,182.0038,9089.0
2021-11-22 11:40:00,211.05,211.57,211.03,211.55,11920.0,182.0038,182.4522,181.9865,182.4349,11920.0
2021-11-22 11:45:00,211.53,211.53,210.91,211.13,17602.0,182.4177,182.4177,181.883,182.0727,17602.0
2021-11-22 11:50:00,211.19,211.31,210.66,210.66,11341.0,182.1245,182.228,181.6674,181.6674,11341.0
2021-11-22 11:55:00,210.63,210.7,210.39,210.7,15943.0,181.6416,181.7019,181.4346,181.7019,15943.0
2021-11-22 12:00:00,210.7,210.79,210.56,210.79,6383.0,181.7019,181.7795,181.5812,181.7795,6383.0
2021-11-22 12:05:00,210.73,211.52,210.69,211.48,16471.0,181.7278,182.4091,181.6933,182.3746,16471.0
2021-11-22 12:10:00,211.44,211.94,211.36,211.93,21353.0,182.3401,182.7713,182.2711,182.7626,21353.0
2021-11-22 12:15:00,211.95,212.17,211.72,211.73,16163.0,182.7799,182.9696,182.5815,182.5902,16163.0
2021-11-22 12:20:00,211.72,211.79,211.39,211.46,8384.0,182.5815,182.6419,182.297,182.3573,8384.0
2021-11-22 12:25:00,211.46,211.49,211.21,211.23,6060.0,182.3573,182.3832,182.1417,182.159,6060.0
2021-11-22 12:30:00,211.25,211.52,211.24,211.37,4767.0,182.1762,182.4091,182.1676,182.2797,4767.0
2021-11-22 12:35:00,211.4,211.4,211.14,211.28,6121.0,182.3056,182.3056,182.0814,182.2021,6121.0
2021-11-22 12:40:00,211.28,211.38,211.06,211.15,6245.0,182.2021,182.2883,182.0124,182.09,6245.0
2021-11-22 12:45:00,211.15,211.25,211.1,211.14,5346.0,182.09,182.1762,182.0469,182.0814,5346.0
2021-11-22 12:50:00,211.2,211.24,210.88,210.88,7310.0,182.1331,182.1676,181.8571,181.8571,7310.0
2021-11-22 12:55:00,210.88,210.91,210.75,210.85,3445.0,181.8571,181.883,181.745,181.8313,3445.0
2021-11-22 13:00:00,210.81,211.26,210.75,211.26,5697.0,181.7968,182.1849,181.745,182.1849,5697.0
2021-11-22 13:05:00,211.26,211.42,211.18,211.31,6752.0,182.1849,182.3228,182.1159,182.228,6752.0
2021-11-22 13:10:00,211.28,211.28,211.1,211.26,4998.0,182.2021,182.2021,182.0469,182.1849,4998.0
2021-11-22 13:15:00,211.27,211.32,211.1,211.32,7081.0,182.1935,182.2366,182.0469,182.2366,7081.0
2021-11-22 13:20:00,211.26,211.37,211.18,211.31,5490.0,182.1849,182.2797,182.1159,182.228,5490.0
2021-11-22 13:25:00,211.3,211.63,211.27,211.58,4977.0,182.2193,182.5039,182.1935,182.4608,4977.0
2021-11-22 13:30:00,211.55,211.7,211.48,211.53,10883.0,182.4349,182.5643,182.3746,182.4177,10883.0
2021-11-22 13:35:00,211.53,211.53,211.24,211.5,6537.0,182.4177,182.4177,182.1676,182.3918,6537.0
2021-11-22 13:40:00,211.47,211.54,211.36,211.54,5314.0,182.3659,182.4263,182.2711,182.4263,5314.0
2021-11-22 13:45:00,211.6,211.7,211.39,211.39,11725.0,182.4781,182.5643,182.297,182.297,11725.0
2021-11-22 13:50:00,211.4,211.44,211.08,211.28,4075.0,182.3056,182.3401,182.0296,182.2021,4075.0
2021-11-22 13:55:00,211.36,211.42,211.27,211.33,3637.0,182.2711,182.3228,182.1935,182.2452,3637.0
2021-11-22 14:00:00,211.3,211.36,211.19,211.31,5015.0,182.2193,182.2711,182.1245,182.228,5015.0
2021-11-22 14:05:00,211.31,211.45,211.21,211.4,3685.0,182.228,182.3487,182.1417,182.3056,3685.0
2021-11-22 14:10:00,211.39,211.46,211.34,211.45,3982.0,182.297,182.3573,182.2538,182.3487,3982.0
2021-11-22 14:15:00,211.45,211.65,211.45,211.59,9582.0,182.3487,182.5212,182.3487,182.4694,9582.0
2021-11-22 14:20:00,211.58,211.79,211.57,211.61,9149.0,182.4608,182.6419,182.4522,182.4867,9149.0
2021-11-22 14:25:00,211.6,211.71,211.59,211.64,6310.0,182.4781,182.5729,182.4694,182.5126,6310.0
2021-11-22 14:30:00,211.68,211.78,211.59,211.72,7048.0,182.547,182.6333,182.4694,182.5815,7048.0
2021-11-22 14:35:00,211.74,211.83,211.68,211.75,8347.0,182.5988,182.6764,182.547,182.6074,8347.0
2021-11-22 14:40:00,211.71,212.11,211.63,212.06,17508.0,182.5729,182.9179,182.5039,182.8747,17508.0
2021-11-22 14:45:00,212.03,212.18,211.86,212.09,13879.0,182.8489,182.9782,182.7023,182.9006,13879.0
2021-11-22 14:50:00,212.1,212.12,211.87,211.93,7590.0,182.9092,182.9265,182.7109,182.7626,7590.0
2021-11-22 14:55:00,211.96,211.98,211.86,211.9,3804.0,182.7885,182.8058,182.7023,182.7368,3804.0
2021-11-22 15:00:00,211.9,211.99,211.77,211.95,7327.0,182.7368,182.8144,182.6247,182.7799,7327.0
2021-11-22 15:05:00,211.95,212.21,211.95,212.21,11809.0,182.7799,183.0041,182.7799,183.0041,11809.0
2021-11-22 15:10:00,212.22,212.3,212.09,212.16,20274.0,183.0127,183.0817,182.9006,182.961,20274.0
2021-11-22 15:15:00,212.15,212.28,212.06,212.09,8897.0,182.9524,183.0645,182.8747,182.9006,8897.0
2021-11-22 15:20:00,212.09,212.11,211.91,212.11,22066.0,182.9006,182.9179,182.7454,182.9179,22066.0
2021-11-22 15:25:00,212.08,212.08,211.85,211.94,8798.0,182.892,182.892,182.6937,182.7713,8798.0
2021-11-22 15:30:00,211.96,211.96,211.53,211.58,16477.0,182.7885,182.7885,182.4177,182.4608,16477.0
2021-11-22 15:35:00,211.59,211.66,211.47,211.49,12712.0,182.4694,182.5298,182.3659,182.3832,12712.0
2021-11-22 15:40:00,211.51,211.53,211.11,211.14,18875.0,182.4004,182.4177,182.0555,182.0814,18875.0
2021-11-22 15:45:00,211.16,211.31,211.01,211.09,21338.0,182.0986,182.228,181.9693,182.0382,21338.0
2021-11-22 15:50:00,211.1,211.14,210.83,210.86,26386.0,182.0469,182.0814,181.814,181.8399,26386.0
2021-11-22 15:55:00,210.83,211.03,210.79,210.88,107823.0,181.814,181.9865,181.7795,181.8571,107823.0
2021-11-23 09:30:00,211.03,211.03,209.44,209.55,66990.0,181.9865,181.9865,180.6153,180.7102,66990.0
2021-11-23 09:35:00,209.58,210.25,208.52,208.94,25891.0,180.7361,181.3139,179.8219,180.1841,25891.0
2021-11-23 09:40:00,209.04,210.88,209.03,210.64,9099.0,180.2704,181.8571,180.2618,181.6502,9099.0
2021-11-23 09:45:00,210.63,210.8,210.12,210.67,13022.0,181.6416,181.7882,181.2017,181.6761,13022.0
2021-11-23 09:50:00,210.67,211.19,210.61,211.01,13165.0,181.6761,182.1245,181.6243,181.9693,13165.0
2021-11-23 09:55:00,210.88,211.27,210.8,211.13,11389.0,181.8571,182.1935,181.7882,182.0727,11389.0
2021-11-23 10:00:00,211.14,211.27,210.88,211.12,5906.0,182.0814,182.1935,181.8571,182.0641,5906.0
2021-11-23 10:05:00,211.1,211.1,210.12,210.16,9182.0,182.0469,182.0469,181.2017,181.2362,9182.0
2021-11-23 10:10:00,210.25,210.55,210.06,210.17,10760.0,181.3139,181.5726,181.15,181.2449,10760.0
2021-11-23 10:15:00,210.26,210.64,210.16,210.53,19638.0,181.3225,181.6502,181.2362,181.5553,19638.0
2021-11-23 10:20:00,210.64,210.88,210.52,210.79,8580.0,181.6502,181.8571,181.5467,181.7795,8580.0
2021-11-23 10:25:00,210.74,210.8,210.54,210.63,6480.0,181.7364,181.7882,181.5639,181.6416,6480.0
2021-11-23 10:30:00,210.55,210.57,210.28,210.34,8076.0,181.5726,181.5898,181.3397,181.3915,8076.0
2021-11-23 10:35:00,210.36,210.42,210.2,210.36,10567.0,181.4087,181.4605,181.2707,181.4087,10567.0
2021-11-23 10:40:00,210.42,210.81,210.38,210.67,6604.0,181.4605,181.7968,181.426,181.6761,6604.0
2021-11-23 10:45:00,210.62,211.13,210.56,210.96,8910.0,181.6329,182.0727,181.5812,181.9261,8910.0
2021-11-23 10:50:00,211.0,211.44,210.93,211.41,18996.0,181.9606,182.3401,181.9003,182.3142,18996.0
2021-11-23 10:55:00,211.44,211.9,211.32,211.87,25848.0,182.3401,182.7368,182.2366,182.7109,25848.0
2021-11-23 11:00:00,211.81,211.86,210.82,211.19,13391.0,182.6592,182.7023,181.8054,182.1245,13391.0
2021-11-23 11:05:00,211.1,211.44,211.1,211.37,7465.0,182.0469,182.3401,182.0469,182.2797,7465.0
2021-11-23 11:10:00,211.44,211.68,211.35,211.41,21705.0,182.3401,182.547,182.2625,182.3142,21705.0
2021-11-23 11:15:00,211.41,211.58,211.35,211.45,9794.0,182.3142,182.4608,182.2625,182.3487,9794.0
2021-11-23 11:20:00,211.4,211.51,211.3,211.3,8609.0,182.3056,182.4004,182.2193,182.2193,8609.0
2021-11-23 11:25:00,211.33,211.63,211.32,211.48,10037.0,182.2452,182.5039,182.2366,182.3746,10037.0
2021-11-23 11:30:00,211.45,211.86,211.45,211.85,9763.0,182.3487,182.7023,182.3487,182.6937,9763.0
2021-11-23 11:35:00,211.85,212.31,211.79,211.98,16006.0,182.6937,183.0903,182.6419,182.8058,16006.0
2021-11-23 11:40:00,212.02,212.1,211.59,211.66,6673.0,182.8403,182.9092,182.4694,182.5298,6673.0
2021-11-23 11:45:00,211.61,212.07,211.61,211.9,8071.0,182.4867,182.8834,182.4867,182.7368,8071.0
2021-11-23 11:50:00,211.94,211.95,211.61,211.79,13467.0,182.7713,182.7799,182.4867,182.6419,13467.0
2021-11-23 11:55:00,211.78,212.13,211.75,211.97,10718.0,182.6333,182.9351,182.6074,182.7971,10718.0
2021-11-23 12:00:00,211.92,212.0,211.72,211.79,9107.0,182.754,182.823,182.5815,182.6419,9107.0
2021-11-23 12:05:00,211.88,212.06,211.74,212.02,8301.0,182.7195,182.8747,182.5988,182.8403,8301.0
2021-11-23 12:10:00,212.06,212.2,211.69,211.73,12928.0,182.8747,182.9955,182.5557,182.5902,12928.0
2021-11-23 12:15:00,211.81,211.98,211.76,211.93,4738.0,182.6592,182.8058,182.616,182.7626,4738.0
2021-11-23 12:20:00,211.8,212.99,211.8,212.97,31119.0,182.6505,183.6768,182.6505,183.6595,31119.0
2021-11-23 12:25:00,212.97,213.37,212.58,212.71,32382.0,183.6595,184.0045,183.3232,183.4353,32382.0
2021-11-23 12:30:00,212.73,212.83,212.21,212.21,15841.0,183.4525,183.5388,183.0041,183.0041,15841.0
2021-11-23 12:35:00,212.22,212.56,212.22,212.35,7852.0,183.0127,183.3059,183.0127,183.1248,7852.0
2021-11-23 12:40:00,212.44,212.61,212.3,212.47,6303.0,183.2025,183.3491,183.0817,183.2283,6303.0
2021-11-23 12:45:00,212.39,212.49,212.19,212.27,7342.0,183.1593,183.2456,182.9869,183.0558,7342.0
2021-11-23 12:50:00,212.27,212.42,212.23,212.36,6146.0,183.0558,183.1852,183.0214,183.1335,6146.0
2021-11-23 12:55:00,212.34,212.39,212.03,212.06,5335.0,183.1162,183.1593,182.8489,182.8747,5335.0
2021-11-23 13:00:00,212.06,212.37,212.03,212.35,4079.0,182.8747,183.1421,182.8489,183.1248,4079.0
2021-11-23 13:05:00,212.31,212.44,212.29,212.39,6351.0,183.0903,183.2025,183.0731,183.1593,6351.0
2021-11-23 13:10:00,212.39,212.39,212.18,212.21,6801.0,183.1593,183.1593,182.9782,183.0041,6801.0
2021-11-23 13:15:00,212.25,212.41,212.2,212.33,7329.0,183.0386,183.1766,182.9955,183.1076,7329.0
2021-11-23 13:20:00,212.33,212.45,212.22,212.36,8867.0,183.1076,183.2111,183.0127,183.1335,8867.0
2021-11-23 13:25:00,212.35,212.43,212.24,212.35,7663.0,183.1248,183.1938,183.03,183.1248,7663.0
2021-11-23 13:30:00,212.28,212.31,212.09,212.29,5982.0,183.0645,183.0903,182.9006,183.0731,5982.0
2021-11-23 13:35:00,212.2,212.27,212.06,212.23,5775.0,182.9955,183.0558,182.8747,183.0214,5775.0
2021-11-23 13:40:00,212.17,212.23,212.0,212.08,10578.0,182.9696,183.0214,182.823,182.892,10578.0
2021-11-23 13:45:00,212.08,212.45,212.04,212.36,13410.0,182.892,183.2111,182.8575,183.1335,13410.0
2021-11-23 13:50:00,212.44,212.44,212.16,212.33,7819.0,183.2025,183.2025,182.961,183.1076,7819.0
2021-11-23 13:55:00,212.41,212.54,212.27,212.36,7109.0,183.1766,183.2887,183.0558,183.1335,7109.0
2021-11-23 14:00:00,212.32,212.61,212.29,212.6,13028.0,183.099,183.3491,183.0731,183.3404,13028.0
2021-11-23 14:05:00,212.57,212.81,212.52,212.77,8071.0,183.3146,183.5215,183.2714,183.487,8071.0
2021-11-23 14:10:00,212.77,213.07,212.73,212.87,23990.0,183.487,183.7457,183.4525,183.5733,23990.0
2021-11-23 14:15:00,212.83,212.89,212.5,212.5,7116.0,183.5388,183.5905,183.2542,183.2542,7116.0
2021-11-23 14:20:00,212.66,212.7,212.59,212.64,4583.0,183.3922,183.4267,183.3318,183.3749,4583.0
2021-11-23 14:25:00,212.64,212.7,212.51,212.51,4148.0,183.3749,183.4267,183.2628,183.2628,4148.0
2021-11-23 14:30:00,212.51,212.58,212.24,212.26,10590.0,183.2628,183.3232,183.03,183.0472,10590.0
2021-11-23 14:35:00,212.22,212.5,211.98,212.13,49987.0,183.0127,183.2542,182.8058,182.9351,49987.0
2021-11-23 14:40:00,212.22,212.37,212.05,212.23,5929.0,183.0127,183.1421,182.8661,183.0214,5929.0
2021-11-23 14:45:00,212.25,212.73,212.02,212.73,31606.0,183.0386,183.4525,182.8403,183.4525,31606.0
2021-11-23 14:50:00,212.69,212.75,212.46,212.75,8285.0,183.418,183.4698,183.2197,183.4698,8285.0
2021-11-23 14:55:00,212.75,212.9,212.64,212.89,10725.0,183.4698,183.5991,183.3749,183.5905,10725.0
2021-11-23 15:00:00,212.89,212.96,212.83,212.87,10451.0,183.5905,183.6509,183.5388,183.5733,10451.0
2021-11-23 15:05:00,212.87,213.22,212.86,213.07,10287.0,183.5733,183.8751,183.5646,183.7457,10287.0
2021-11-23 15:10:00,213.03,213.07,212.74,212.75,10287.0,183.7113,183.7457,183.4612,183.4698,10287.0
2021-11-23 15:15:00,212.81,212.88,212.73,212.81,9495.0,183.5215,183.5819,183.4525,183.5215,9495.0
2021-11-23 15:20:00,212.85,212.92,212.49,212.59,28146.0,183.556,183.6164,183.2456,183.3318,28146.0
2021-11-23 15:25:00,212.53,212.86,212.38,212.42,23209.0,183.2801,183.5646,183.1507,183.1852,23209.0
2021-11-23 15:30:00,212.38,212.38,211.91,212.07,31585.0,183.1507,183.1507,182.7454,182.8834,31585.0
2021-11-23 15:35:00,212.08,212.13,211.66,211.8,31185.0,182.892,182.9351,182.5298,182.6505,31185.0
2021-11-23 15:40:00,211.8,211.98,211.57,211.59,31900.0,182.6505,182.8058,182.4522,182.4694,31900.0
2021-11-23 15:45:00,211.6,211.72,211.44,211.65,30141.0,182.4781,182.5815,182.3401,182.5212,30141.0
2021-11-23 15:50:00,211.74,212.06,211.72,212.02,46055.0,182.5988,182.8747,182.5815,182.8403,46055.0
2021-11-23 15:55:00,212.03,212.05,211.62,211.83,108504.0,182.8489,182.8661,182.4953,182.6764,108504.0
2021-11-24 09:30:00,210.6,211.1,209.88,210.8,53957.0,181.6157,182.0469,180.9948,181.7882,53957.0
2021-11-24 09:35:00,210.78,212.0,210.62,211.72,22700.0,181.7709,182.823,181.6329,182.5815,22700.0
2021-11-24 09:40:00,211.61,211.64,211.02,211.14,14182.0,182.4867,182.5126,181.9779,182.0814,14182.0
2021-11-24 09:45:00,211.23,211.66,211.14,211.65,14860.0,182.159,182.5298,182.0814,182.5212,14860.0
2021-11-24 09:50:00,211.72,211.86,211.36,211.48,15616.0,182.5815,182.7023,182.2711,182.3746,15616.0
2021-11-24 09:55:00,211.24,211.55,210.85,211.55,14129.0,182.1676,182.4349,181.8313,182.4349,14129.0
2021-11-24 10:00:00,211.37,211.99,211.21,211.89,10934.0,182.2797,182.8144,182.1417,182.7281,10934.0
2021-11-24 10:05:00,211.67,211.73,211.07,211.14,7054.0,182.5384,182.5902,182.021,182.0814,7054.0
2021-11-24 10:10:00,211.13,211.25,210.54,210.61,5432.0,182.0727,182.1762,181.5639,181.6243,5432.0
2021-11-24 10:15:00,210.61,210.77,210.18,210.44,15485.0,181.6243,181.7623,181.2535,181.4777,15485.0
2021-11-24 10:20:00,210.33,210.6,210.29,210.46,5975.0,181.3828,181.6157,181.3483,181.495,5975.0
2021-11-24 10:25:00,210.58,210.64,210.27,210.49,16276.0,181.5984,181.6502,181.3311,181.5208,16276.0
2021-11-24 10:30:00,210.48,210.63,210.2,210.21,6518.0,181.5122,181.6416,181.2707,181.2794,6518.0
2021-11-24 10:35:00,210.22,210.53,210.18,210.27,7971.0,181.288,181.5553,181.2535,181.3311,7971.0
2021-11-24 10:40:00,210.28,210.41,209.68,209.68,16606.0,181.3397,181.4518,180.8223,180.8223,16606.0
2021-11-24 10:45:00,209.69,209.69,209.35,209.36,11165.0,180.8309,180.8309,180.5377,180.5463,11165.0
2021-11-24 10:50:00,209.49,210.24,209.39,210.23,16477.0,180.6585,181.3052,180.5722,181.2966,16477.0
2021-11-24 10:55:00,210.27,210.27,209.87,210.08,7786.0,181.3311,181.3311,180.9862,181.1673,7786.0
2021-11-24 11:00:00,210.08,210.22,209.7,209.73,12587.0,181.1673,181.288,180.8395,180.8654,12587.0
2021-11-24 11:05:00,209.71,210.3,209.71,210.29,7292.0,180.8482,181.357,180.8482,181.3483,7292.0
2021-11-24 11:10:00,210.35,210.47,210.13,210.32,8565.0,181.4001,181.5036,181.2104,181.3742,8565.0
2021-11-24 11:15:00,210.32,210.4,210.22,210.32,4897.0,181.3742,181.4432,181.288,181.3742,4897.0
2021-11-24 11:20:00,210.3,210.32,210.01,210.07,9863.0,181.357,181.3742,181.1069,181.1586,9863.0
2021-11-24 11:25:00,210.07,210.22,209.91,210.13,6866.0,181.1586,181.288,181.0206,181.2104,6866.0
2021-11-24 11:30:00,210.15,210.34,209.96,210.03,6730.0,181.2276,181.3915,181.0638,181.1241,6730.0
2021-11-24 11:35:00,210.0,210.06,209.9,210.05,6102.0,181.0983,181.15,181.012,181.1414,6102.0
2021-11-24 11:40:00,209.99,210.01,209.59,209.61,6393.0,181.0896,181.1069,180.7447,180.7619,6393.0
2021-11-24 11:45:00,209.56,209.74,209.53,209.66,7536.0,180.7188,180.874,180.6929,180.8051,7536.0
2021-11-24 11:50:00,209.69,209.98,209.6,209.69,6743.0,180.8309,181.081,180.7533,180.8309,6743.0
2021-11-24 11:55:00,209.65,209.65,209.25,209.44,10632.0,180.7964,180.7964,180.4515,180.6153,10632.0
2021-11-24 12:00:00,209.46,209.53,209.32,209.53,7545.0,180.6326,180.6929,180.5118,180.6929,7545.0
2021-11-24 12:05:00,209.48,209.88,209.46,209.81,10647.0,180.6498,180.9948,180.6326,180.9344,10647.0
2021-11-24 12:10:00,209.75,209.88,209.7,209.72,3880.0,180.8827,180.9948,180.8395,180.8568,3880.0
2021-11-24 12:15:00,209.81,209.84,209.68,209.75,5884.0,180.9344,180.9603,180.8223,180.8827,5884.0
2021-11-24 12:20:00,209.72,209.84,209.66,209.71,5936.0,180.8568,180.9603,180.8051,180.8482,5936.0
2021-11-24 12:25:00,209.77,209.77,209.63,209.64,3060.0,180.8999,180.8999,180.7792,180.7878,3060.0
2021-11-24 12:30:00,209.66,209.73,209.41,209.42,6678.0,180.8051,180.8654,180.5895,180.5981,6678.0
2021-11-24 12:35:00,209.47,209.67,209.43,209.49,5497.0,180.6412,180.8137,180.6067,180.6585,5497.0
2021-11-24 12:40:00,209.46,209.55,209.31,209.36,6165.0,180.6326,180.7102,180.5032,180.5463,6165.0
2021-11-24 12:45:00,209.36,209.45,209.26,209.43,7548.0,180.5463,180.624,180.4601,180.6067,7548.0
2021-11-24 12:50:00,209.45,209.81,209.4,209.81,17491.0,180.624,180.9344,180.5808,180.9344,17491.0
2021-11-24 12:55:00,209.83,209.85,209.51,209.56,14597.0,180.9517,180.9689,180.6757,180.7188,14597.0
2021-11-24 13:00:00,209.57,209.75,209.54,209.56,11412.0,180.7274,180.8827,180.7016,180.7188,11412.0
2021-11-24 13:05:00,209.55,209.67,209.5,209.64,7234.0,180.7102,180.8137,180.6671,180.7878,7234.0
2021-11-24 13:10:00,209.61,209.62,209.45,209.53,8057.0,180.7619,180.7706,180.624,180.6929,8057.0
2021-11-24 13:15:00,209.54,209.61,209.48,209.49,3617.0,180.7016,180.7619,180.6498,180.6585,3617.0
2021-11-24 13:20:00,209.47,209.47,209.25,209.25,7956.0,180.6412,180.6412,180.4515,180.4515,7956.0
2021-11-24 13:25:00,209.27,209.59,209.24,209.4,47353.0,180.4687,180.7447,180.4429,180.5808,47353.0
2021-11-24 13:30:00,209.45,209.45,209.24,209.33,13626.0,180.624,180.624,180.4429,180.5205,13626.0
2021-11-24 13:35:00,209.32,209.65,209.32,209.34,15914.0,180.5118,180.7964,180.5118,180.5291,15914.0
2021-11-24 13:40:00,209.33,209.36,209.16,209.28,10656.0,180.5205,180.5463,180.3739,180.4774,10656.0
2021-11-24 13:45:00,209.3,209.35,209.12,209.35,6832.0,180.4946,180.5377,180.3394,180.5377,6832.0
2021-11-24 13:50:00,209.35,209.38,209.28,209.35,6305.0,180.5377,180.5636,180.4774,180.5377,6305.0
2021-11-24 13:55:00,209.34,209.37,209.16,209.21,4844.0,180.5291,180.555,180.3739,180.417,4844.0
2021-11-24 14:00:00,209.22,209.28,208.87,208.98,22820.0,180.4256,180.4774,180.1238,180.2186,22820.0
2021-11-24 14:05:00,209.04,209.11,208.82,208.88,10305.0,180.2704,180.3307,180.0807,180.1324,10305.0
2021-11-24 14:10:00,208.84,208.9,208.6,208.9,7775.0,180.0979,180.1497,179.8909,180.1497,7775.0
2021-11-24 14:15:00,208.93,209.08,208.93,209.02,6258.0,180.1755,180.3049,180.1755,180.2531,6258.0
2021-11-24 14:20:00,209.02,209.21,209.01,209.04,6455.0,180.2531,180.417,180.2445,180.2704,6455.0
2021-11-24 14:25:00,209.11,209.17,208.96,209.0,7322.0,180.3307,180.3825,180.2014,180.2359,7322.0
2021-11-24 14:30:00,208.97,209.15,208.97,209.05,5741.0,180.21,180.3652,180.21,180.279,5741.0
2021-11-24 14:35:00,208.99,209.09,208.84,209.03,7241.0,180.2273,180.3135,180.0979,180.2618,7241.0
2021-11-24 14:40:00,209.05,209.25,209.02,209.25,5658.0,180.279,180.4515,180.2531,180.4515,5658.0
2021-11-24 14:45:00,209.2,209.27,209.01,209.06,8614.0,180.4084,180.4687,180.2445,180.2876,8614.0
2021-11-24 14:50:00,209.1,209.21,209.07,209.07,5611.0,180.3221,180.417,180.2963,180.2963,5611.0
2021-11-24 14:55:00,209.07,209.09,208.9,208.91,8137.0,180.2963,180.3135,180.1497,180.1583,8137.0
2021-11-24 15:00:00,208.95,208.99,208.81,208.88,7618.0,180.1928,180.2273,180.072,180.1324,7618.0
2021-11-24 15:05:00,208.92,209.04,208.87,209.03,9511.0,180.1669,180.2704,180.1238,180.2618,9511.0
2021-11-24 15:10:00,209.02,209.14,208.96,209.07,17446.0,180.2531,180.3566,180.2014,180.2963,17446.0
2021-11-24 15:15:00,209.11,209.2,208.88,208.88,4914.0,180.3307,180.4084,180.1324,180.1324,4914.0
2021-11-24 15:20:00,208.85,208.9,208.58,208.62,12326.0,180.1065,180.1497,179.8737,179.9082,12326.0
2021-11-24 15:25:00,208.58,208.79,208.58,208.73,12794.0,179.8737,180.0548,179.8737,180.003,12794.0
2021-11-24 15:30:00,208.74,208.74,208.46,208.49,23278.0,180.0117,180.0117,179.7702,179.7961,23278.0
2021-11-24 15:35:00,208.49,208.86,208.35,208.8,17297.0,179.7961,180.1152,179.6753,180.0634,17297.0
2021-11-24 15:40:00,208.83,208.84,208.46,208.6,19452.0,180.0893,180.0979,179.7702,179.8909,19452.0
2021-11-24 15:45:00,208.58,208.58,208.34,208.36,29677.0,179.8737,179.8737,179.6667,179.684,29677.0
2021-11-24 15:50:00,208.42,208.82,208.36,208.8,46995.0,179.7357,180.0807,179.684,180.0634,46995.0
2021-11-24 15:55:00,208.83,208.83,208.26,208.56,186069.0,180.0893,180.0893,179.5977,179.8564,186069.0
2021-11-26 09:30:00,206.15,207.29,205.37,207.17,66184.0,177.7781,178.7612,177.1055,178.6577,66184.0
2021-11-26 09:35:00,207.42,208.96,207.28,208.92,39249.0,178.8733,180.2014,178.7526,180.1669,39249.0
2021-11-26 09:40:00,208.99,209.53,208.05,208.77,49672.0,180.2273,180.6929,179.4166,180.0375,49672.0
2021-11-26 09:45:00,208.98,208.98,206.55,207.32,69937.0,180.2186,180.2186,178.1231,178.7871,69937.0
2021-11-26 09:50:00,207.49,208.11,207.14,207.5,20605.0,178.9337,179.4684,178.6319,178.9423,20605.0
2021-11-26 09:55:00,207.5,207.5,206.64,206.74,22891.0,178.9423,178.9423,178.2007,178.2869,22891.0
2021-11-26 10:00:00,206.69,207.19,206.44,206.77,29398.0,178.2438,178.675,178.0282,178.3128,29398.0
2021-11-26 10:05:00,206.76,207.11,206.65,206.82,21403.0,178.3042,178.606,178.2093,178.3559,21403.0
2021-11-26 10:10:00,206.82,206.95,206.49,206.95,16625.0,178.3559,178.468,178.0713,178.468,16625.0
2021-11-26 10:15:00,206.88,207.36,206.8,207.2,23463.0,178.4077,178.8216,178.3387,178.6836,23463.0
2021-11-26 10:20:00,207.1,208.0,207.06,207.93,24438.0,178.5974,179.3735,178.5629,179.3131,24438.0
2021-11-26 10:25:00,207.95,208.19,207.73,208.0,23294.0,179.3304,179.5374,179.1407,179.3735,23294.0
2021-11-26 10:30:00,208.13,208.5,207.82,208.26,29798.0,179.4856,179.8047,179.2183,179.5977,29798.0
2021-11-26 10:35:00,208.25,208.7,208.03,208.56,21404.0,179.5891,179.9772,179.3994,179.8564,21404.0
2021-11-26 10:40:00,208.56,208.56,207.7,208.26,14642.0,179.8564,179.8564,179.1148,179.5977,14642.0
2021-11-26 10:45:00,208.26,208.26,207.65,207.94,15393.0,179.5977,179.5977,179.0717,179.3218,15393.0
2021-11-26 10:50:00,207.95,208.15,207.69,208.03,21070.0,179.3304,179.5029,179.1062,179.3994,21070.0
2021-11-26 10:55:00,208.03,208.15,207.68,208.12,13923.0,179.3994,179.5029,179.0976,179.477,13923.0
2021-11-26 11:00:00,208.05,208.05,207.29,207.29,9571.0,179.4166,179.4166,178.7612,178.7612,9571.0
2021-11-26 11:05:00,207.39,207.61,207.27,207.43,10229.0,178.8475,179.0372,178.744,178.882,10229.0
2021-11-26 11:10:00,207.54,207.84,207.42,207.69,9898.0,178.9768,179.2355,178.8733,179.1062,9898.0
2021-11-26 11:15:00,207.64,207.7,207.39,207.53,21662.0,179.0631,179.1148,178.8475,178.9682,21662.0
2021-11-26 11:20:00,207.55,207.57,207.06,207.36,10712.0,178.9854,179.0027,178.5629,178.8216,10712.0
2021-11-26 11:25:00,207.35,207.48,207.14,207.43,12985.0,178.813,178.9251,178.6319,178.882,12985.0
2021-11-26 11:30:00,207.39,207.43,206.96,207.01,17162.0,178.8475,178.882,178.4766,178.5198,17162.0
2021-11-26 11:35:00,207.01,207.34,206.75,207.34,11293.0,178.5198,178.8043,178.2955,178.8043,11293.0
2021-11-26 11:40:00,207.25,207.28,206.72,206.88,11143.0,178.7267,178.7526,178.2697,178.4077,11143.0
2021-11-26 11:45:00,206.91,207.02,206.45,206.45,14324.0,178.4335,178.5284,178.0368,178.0368,14324.0
2021-11-26 11:50:00,206.51,206.63,205.99,206.05,23139.0,178.0886,178.1921,177.6401,177.6919,23139.0
2021-11-26 11:55:00,206.03,206.41,206.03,206.11,17383.0,177.6746,178.0023,177.6746,177.7436,17383.0
2021-11-26 12:00:00,206.12,206.26,205.5,205.6,24154.0,177.7523,177.873,177.2176,177.3038,24154.0
2021-11-26 12:05:00,205.56,205.86,205.52,205.84,29609.0,177.2693,177.528,177.2348,177.5108,29609.0
2021-11-26 12:10:00,205.8,206.26,205.76,206.15,14596.0,177.4763,177.873,177.4418,177.7781,14596.0
2021-11-26 12:15:00,206.19,206.23,205.81,205.85,17006.0,177.8126,177.8471,177.4849,177.5194,17006.0
2021-11-26 12:20:00,205.87,206.13,205.77,206.05,16544.0,177.5367,177.7609,177.4504,177.6919,16544.0
2021-11-26 12:25:00,206.05,206.16,205.81,206.0,24146.0,177.6919,177.7868,177.4849,177.6488,24146.0
2021-11-26 12:30:00,205.96,206.2,205.76,206.17,31906.0,177.6143,177.8212,177.4418,177.7954,31906.0
2021-11-26 12:35:00,206.17,206.67,206.14,206.35,21917.0,177.7954,178.2266,177.7695,177.9506,21917.0
2021-11-26 12:40:00,206.44,206.53,205.79,206.11,21750.0,178.0282,178.1058,177.4677,177.7436,21750.0
2021-11-26 12:45:00,206.11,206.17,205.76,205.77,24203.0,177.7436,177.7954,177.4418,177.4504,24203.0
2021-11-26 12:50:00,205.75,205.75,204.85,204.89,41060.0,177.4332,177.4332,176.657,176.6915,41060.0
2021-11-26 12:55:00,204.8,205.96,204.78,205.34,94611.0,176.6139,177.6143,176.5967,177.0796,94611.0
2021-11-29 09:30:00,204.16,205.57,203.99,204.82,97008.0,176.062,177.278,175.9154,176.6312,97008.0
2021-11-29 09:35:00,204.82,205.84,204.6,204.99,17496.0,176.6312,177.5108,176.4414,176.7778,17496.0
2021-11-29 09:40:00,204.9,206.0,203.75,203.86,38077.0,176.7002,177.6488,175.7084,175.8033,38077.0
2021-11-29 09:45:00,203.9,204.01,203.48,203.67,22683.0,175.8378,175.9326,175.4756,175.6394,22683.0
2021-11-29 09:50:00,203.6,203.82,203.0,203.09,23637.0,175.5791,175.7688,175.0617,175.1393,23637.0
2021-11-29 09:55:00,203.19,203.75,203.04,203.3,17146.0,175.2255,175.7084,175.0961,175.3204,17146.0
2021-11-29 10:00:00,203.47,203.48,202.56,202.57,51444.0,175.467,175.4756,174.6822,174.6908,51444.0
2021-11-29 10:05:00,202.56,203.41,202.42,203.41,20313.0,174.6822,175.4152,174.5615,175.4152,20313.0
2021-11-29 10:10:00,203.43,203.43,202.32,202.32,19117.0,175.4325,175.4325,174.4752,174.4752,19117.0
2021-11-29 10:15:00,202.32,202.92,202.31,202.5,16492.0,174.4752,174.9927,174.4666,174.6305,16492.0
2021-11-29 10:20:00,202.48,202.73,202.28,202.52,24672.0,174.6132,174.8288,174.4407,174.6477,24672.0
2021-11-29 10:25:00,202.62,202.63,202.12,202.13,20645.0,174.734,174.7426,174.3028,174.3114,20645.0
2021-11-29 10:30:00,202.2,202.22,201.5,202.02,36980.0,174.3718,174.389,173.7681,174.2165,36980.0
2021-11-29 10:35:00,202.15,202.45,201.85,202.05,13976.0,174.3286,174.5873,174.0699,174.2424,13976.0
2021-11-29 10:40:00,202.0,202.36,202.0,202.34,12773.0,174.1993,174.5097,174.1993,174.4925,12773.0
2021-11-29 10:45:00,202.36,202.58,201.98,202.09,18623.0,174.5097,174.6995,174.182,174.2769,18623.0
2021-11-29 10:50:00,202.32,202.57,201.88,201.88,22171.0,174.4752,174.6908,174.0958,174.0958,22171.0
2021-11-29 10:55:00,201.99,202.14,201.65,201.7,15943.0,174.1907,174.32,173.8974,173.9406,15943.0
2021-11-29 11:00:00,201.71,202.91,201.64,202.91,14949.0,173.9492,174.984,173.8888,174.984,14949.0
2021-11-29 11:05:00,202.96,203.88,202.84,203.78,19061.0,175.0272,175.8205,174.9237,175.7343,19061.0
2021-11-29 11:10:00,203.84,204.07,203.5,203.98,18425.0,175.786,175.9844,175.4928,175.9068,18425.0
2021-11-29 11:15:00,204.03,204.17,203.8,203.92,27428.0,175.9499,176.0706,175.7516,175.855,27428.0
2021-11-29 11:20:00,203.97,204.88,203.94,204.59,31294.0,175.8982,176.6829,175.8723,176.4328,31294.0
2021-11-29 11:25:00,204.49,204.52,203.97,204.23,10470.0,176.3466,176.3725,175.8982,176.1224,10470.0
2021-11-29 11:30:00,204.34,204.49,204.18,204.49,23373.0,176.2172,176.3466,176.0793,176.3466,23373.0
2021-11-29 11:35:00,204.49,204.59,204.08,204.19,14201.0,176.3466,176.4328,175.993,176.0879,14201.0
2021-11-29 11:40:00,204.27,204.64,204.26,204.28,6407.0,176.1569,176.4759,176.1482,176.1655,6407.0
2021-11-29 11:45:00,204.31,204.31,203.85,203.91,12475.0,176.1914,176.1914,175.7947,175.8464,12475.0
2021-11-29 11:50:00,203.87,204.12,203.64,204.02,14064.0,175.8119,176.0275,175.6136,175.9413,14064.0
2021-11-29 11:55:00,204.07,204.52,203.96,204.37,23927.0,175.9844,176.3725,175.8895,176.2431,23927.0
2021-11-29 12:00:00,204.35,204.72,204.35,204.69,9100.0,176.2259,176.5449,176.2259,176.5191,9100.0
2021-11-29 12:05:00,204.76,204.78,204.62,204.63,12789.0,176.5794,176.5967,176.4587,176.4673,12789.0
2021-11-29 12:10:00,204.61,204.69,204.53,204.62,17962.0,176.4501,176.5191,176.3811,176.4587,17962.0
2021-11-29 12:15:00,204.65,205.11,204.6,205.03,7037.0,176.4846,176.8813,176.4414,176.8123,7037.0
2021-11-29 12:20:00,205.1,205.29,204.89,205.29,10858.0,176.8726,177.0365,176.6915,177.0365,10858.0
2021-11-29 12:25:00,205.24,205.24,204.93,204.94,10148.0,176.9934,176.9934,176.726,176.7347,10148.0
2021-11-29 12:30:00,204.98,205.33,204.96,205.09,16272.0,176.7692,177.071,176.7519,176.864,16272.0
2021-11-29 12:35:00,205.0,205.21,204.99,205.16,10143.0,176.7864,176.9675,176.7778,176.9244,10143.0
2021-11-29 12:40:00,205.2,205.26,205.0,205.09,8269.0,176.9589,177.0106,176.7864,176.864,8269.0
2021-11-29 12:45:00,205.13,205.48,205.13,205.31,8084.0,176.8985,177.2003,176.8985,177.0537,8084.0
2021-11-29 12:50:00,205.26,205.3,205.07,205.15,6947.0,177.0106,177.0451,176.8468,176.9158,6947.0
2021-11-29 12:55:00,205.15,205.19,205.02,205.17,7177.0,176.9158,176.9502,176.8036,176.933,7177.0
2021-11-29 13:00:00,205.21,205.24,205.02,205.13,9472.0,176.9675,176.9934,176.8036,176.8985,9472.0
2021-11-29 13:05:00,205.02,205.24,204.96,205.24,7008.0,176.8036,176.9934,176.7519,176.9934,7008.0
2021-11-29 13:10:00,205.2,205.31,204.72,204.82,23180.0,176.9589,177.0537,176.5449,176.6312,23180.0
2021-11-29 13:15:00,204.86,205.01,204.72,204.83,6975.0,176.6657,176.795,176.5449,176.6398,6975.0
2021-11-29 13:20:00,204.83,204.83,204.62,204.65,12882.0,176.6398,176.6398,176.4587,176.4846,12882.0
2021-11-29 13:25:00,204.65,204.76,204.24,204.71,26660.0,176.4846,176.5794,176.131,176.5363,26660.0
2021-11-29 13:30:00,204.71,204.99,204.66,204.89,12131.0,176.5363,176.7778,176.4932,176.6915,12131.0
2021-11-29 13:35:00,204.88,204.92,204.62,204.69,12186.0,176.6829,176.7174,176.4587,176.5191,12186.0
2021-11-29 13:40:00,204.7,204.7,204.4,204.4,9396.0,176.5277,176.5277,176.269,176.269,9396.0
2021-11-29 13:45:00,204.45,204.68,204.45,204.49,7184.0,176.3121,176.5104,176.3121,176.3466,7184.0
2021-11-29 13:50:00,204.57,204.68,204.49,204.53,3864.0,176.4156,176.5104,176.3466,176.3811,3864.0
2021-11-29 13:55:00,204.54,204.71,204.54,204.65,7988.0,176.3897,176.5363,176.3897,176.4846,7988.0
2021-11-29 14:00:00,204.69,204.9,204.58,204.85,14015.0,176.5191,176.7002,176.4242,176.657,14015.0
2021-11-29 14:05:00,204.81,204.9,204.68,204.68,11707.0,176.6225,176.7002,176.5104,176.5104,11707.0
2021-11-29 14:10:00,204.7,204.84,204.6,204.67,11367.0,176.5277,176.6484,176.4414,176.5018,11367.0
2021-11-29 14:15:00,204.69,204.88,204.63,204.7,14461.0,176.5191,176.6829,176.4673,176.5277,14461.0
2021-11-29 14:20:00,204.67,204.81,204.1,204.17,20031.0,176.5018,176.6225,176.0103,176.0706,20031.0
2021-11-29 14:25:00,204.13,204.66,203.75,204.64,20633.0,176.0361,176.4932,175.7084,176.4759,20633.0
2021-11-29 14:30:00,204.67,204.69,204.41,204.51,9406.0,176.5018,176.5191,176.2776,176.3638,9406.0
2021-11-29 14:35:00,204.51,204.86,204.45,204.77,13329.0,176.3638,176.6657,176.3121,176.5881,13329.0
2021-11-29 14:40:00,204.78,204.82,204.62,204.7,10502.0,176.5967,176.6312,176.4587,176.5277,10502.0
2021-11-29 14:45:00,204.66,204.71,204.58,204.64,7304.0,176.4932,176.5363,176.4242,176.4759,7304.0
2021-11-29 14:50:00,204.61,204.79,204.46,204.57,25775.0,176.4501,176.6053,176.3207,176.4156,25775.0
2021-11-29 14:55:00,204.57,204.73,204.57,204.68,6695.0,176.4156,176.5536,176.4156,176.5104,6695.0
2021-11-29 15:00:00,204.71,204.72,204.4,204.47,11514.0,176.5363,176.5449,176.269,176.3293,11514.0
2021-11-29 15:05:00,204.44,204.57,204.42,204.5,21795.0,176.3035,176.4156,176.2862,176.3552,21795.0
2021-11-29 15:10:00,204.48,204.6,204.32,204.32,26349.0,176.338,176.4414,176.2,176.2,26349.0
2021-11-29 15:15:00,204.37,204.58,204.25,204.39,26547.0,176.2431,176.4242,176.1396,176.2604,26547.0
2021-11-29 15:20:00,204.48,204.49,204.11,204.29,23836.0,176.338,176.3466,176.0189,176.1741,23836.0
2021-11-29 15:25:00,204.47,204.49,204.26,204.3,11663.0,176.3293,176.3466,176.1482,176.1827,11663.0
2021-11-29 15:30:00,204.3,204.51,204.05,204.47,38375.0,176.1827,176.3638,175.9671,176.3293,38375.0
2021-11-29 15:35:00,204.5,204.63,204.18,204.63,43004.0,176.3552,176.4673,176.0793,176.4673,43004.0
2021-11-29 15:40:00,204.58,204.74,204.45,204.46,26178.0,176.4242,176.5622,176.3121,176.3207,26178.0
2021-11-29 15:45:00,204.48,204.6,204.45,204.55,23414.0,176.338,176.4414,176.3121,176.3983,23414.0
2021-11-29 15:50:00,204.55,204.93,204.33,204.87,43941.0,176.3983,176.726,176.2086,176.6743,43941.0
2021-11-29 15:55:00,204.83,205.11,204.52,204.61,120285.0,176.6398,176.8813,176.3725,176.4501,120285.0
2021-11-30 09:30:00,203.5,203.5,202.23,202.24,52106.0,175.4928,175.4928,174.3976,174.4062,52106.0
2021-11-30 09:35:00,202.42,202.43,201.22,202.16,26024.0,174.5615,174.5701,173.5266,174.3373,26024.0
2021-11-30 09:40:00,202.14,202.47,201.67,201.78,17168.0,174.32,174.6046,173.9147,174.0096,17168.0
2021-11-30 09:45:00,201.67,202.41,201.5,201.83,26342.0,173.9147,174.5529,173.7681,174.0527,26342.0
2021-11-30 09:50:00,201.79,202.03,201.29,201.53,22837.0,174.0182,174.2252,173.587,173.794,22837.0
2021-11-30 09:55:00,201.63,201.67,201.13,201.5,17919.0,173.8802,173.9147,173.449,173.7681,17919.0
2021-11-30 10:00:00,201.33,201.6,201.05,201.49,14913.0,173.6215,173.8543,173.38,173.7595,14913.0
2021-11-30 10:05:00,201.39,201.83,201.36,201.53,12341.0,173.6732,174.0527,173.6474,173.794,12341.0
2021-11-30 10:10:00,201.53,201.84,201.41,201.5,9899.0,173.794,174.0613,173.6905,173.7681,9899.0
2021-11-30 10:15:00,201.58,201.81,201.27,201.28,8034.0,173.8371,174.0354,173.5697,173.5784,8034.0
2021-11-30 10:20:00,201.27,201.37,200.55,200.65,31601.0,173.5697,173.656,172.9488,173.0351,31601.0
2021-11-30 10:25:00,200.7,200.72,200.21,200.34,34880.0,173.0782,173.0954,172.6556,172.7677,34880.0
2021-11-30 10:30:00,200.29,201.07,200.28,200.97,45462.0,172.7246,173.3973,172.716,173.311,45462.0
2021-11-30 10:35:00,201.0,201.41,200.51,200.89,7900.0,173.3369,173.6905,172.9143,173.242,7900.0
2021-11-30 10:40:00,200.89,201.14,200.74,200.74,14066.0,173.242,173.4576,173.1127,173.1127,14066.0
2021-11-30 10:45:00,200.69,200.74,200.1,200.15,12013.0,173.0696,173.1127,172.5608,172.6039,12013.0
2021-11-30 10:50:00,200.2,200.3,199.47,199.49,33182.0,172.647,172.7332,172.0175,172.0347,33182.0
2021-11-30 10:55:00,199.49,199.68,199.24,199.28,38617.0,172.0347,172.1986,171.8191,171.8536,38617.0
2021-11-30 11:00:00,199.23,199.65,198.84,199.54,30747.0,171.8105,172.1727,171.4742,172.0778,30747.0
2021-11-30 11:05:00,199.5,199.75,199.37,199.67,15522.0,172.0433,172.2589,171.9312,172.19,15522.0
2021-11-30 11:10:00,199.67,199.74,199.25,199.53,23413.0,172.19,172.2503,171.8278,172.0692,23413.0
2021-11-30 11:15:00,199.55,199.85,199.4,199.53,27896.0,172.0865,172.3452,171.9571,172.0692,27896.0
2021-11-30 11:20:00,199.52,199.76,199.4,199.4,23235.0,172.0606,172.2676,171.9571,171.9571,23235.0
2021-11-30 11:25:00,199.4,199.59,199.12,199.31,20306.0,171.9571,172.121,171.7156,171.8795,20306.0
2021-11-30 11:30:00,199.28,199.94,199.28,199.65,21178.0,171.8536,172.4228,171.8536,172.1727,21178.0
2021-11-30 11:35:00,199.62,199.79,199.5,199.61,18209.0,172.1468,172.2934,172.0433,172.1382,18209.0
2021-11-30 11:40:00,199.57,199.57,198.96,199.08,15096.0,172.1037,172.1037,171.5777,171.6812,15096.0
2021-11-30 11:45:00,199.1,199.17,198.82,198.98,11994.0,171.6984,171.7588,171.4569,171.5949,11994.0
2021-11-30 11:50:00,198.95,199.18,198.73,199.1,23627.0,171.569,171.7674,171.3793,171.6984,23627.0
2021-11-30 11:55:00,199.12,199.27,198.82,199.22,28615.0,171.7156,171.845,171.4569,171.8019,28615.0
2021-11-30 12:00:00,199.15,199.2,198.56,199.14,21412.0,171.7415,171.7846,171.2327,171.7329,21412.0
2021-11-30 12:05:00,199.1,199.25,198.81,198.84,11812.0,171.6984,171.8278,171.4483,171.4742,11812.0
2021-11-30 12:10:00,198.84,199.07,198.61,199.04,18761.0,171.4742,171.6725,171.2758,171.6467,18761.0
2021-11-30 12:15:00,199.04,199.22,198.95,199.14,21458.0,171.6467,171.8019,171.569,171.7329,21458.0
2021-11-30 12:20:00,199.15,199.35,198.97,199.34,18650.0,171.7415,171.914,171.5863,171.9054,18650.0
2021-11-30 12:25:00,199.32,199.63,199.18,199.59,43844.0,171.8881,172.1555,171.7674,172.121,43844.0
2021-11-30 12:30:00,199.65,199.71,199.15,199.2,24673.0,172.1727,172.2244,171.7415,171.7846,24673.0
2021-11-30 12:35:00,199.23,199.44,199.12,199.22,31768.0,171.8105,171.9916,171.7156,171.8019,31768.0
2021-11-30 12:40:00,199.21,199.45,199.04,199.28,19111.0,171.7933,172.0002,171.6467,171.8536,19111.0
2021-11-30 12:45:00,199.28,199.29,198.75,198.75,12181.0,171.8536,171.8622,171.3966,171.3966,12181.0
2021-11-30 12:50:00,198.8,199.21,198.55,199.1,22859.0,171.4397,171.7933,171.2241,171.6984,22859.0
2021-11-30 12:55:00,199.05,199.2,198.6,198.8,24646.0,171.6553,171.7846,171.2672,171.4397,24646.0
2021-11-30 13:00:00,198.9,198.94,198.42,198.54,41943.0,171.5259,171.5604,171.112,171.2155,41943.0
2021-11-30 13:05:00,198.58,199.03,198.56,198.64,13309.0,171.25,171.638,171.2327,171.3017,13309.0
2021-11-30 13:10:00,198.61,198.74,198.32,198.35,16048.0,171.2758,171.3879,171.0257,171.0516,16048.0
2021-11-30 13:15:00,198.31,198.47,198.1,198.13,41933.0,171.0171,171.1551,170.836,170.8619,41933.0
2021-11-30 13:20:00,198.21,199.04,198.11,198.82,21356.0,170.9309,171.6467,170.8446,171.4569,21356.0
2021-11-30 13:25:00,198.88,199.06,198.82,199.06,8669.0,171.5087,171.6639,171.4569,171.6639,8669.0
2021-11-30 13:30:00,199.07,199.25,199.0,199.08,19730.0,171.6725,171.8278,171.6122,171.6812,19730.0
2021-11-30 13:35:00,199.06,199.21,199.01,199.02,14122.0,171.6639,171.7933,171.6208,171.6294,14122.0
2021-11-30 13:40:00,199.06,199.1,198.72,198.89,38942.0,171.6639,171.6984,171.3707,171.5173,38942.0
2021-11-30 13:45:00,198.92,199.18,198.76,199.04,50359.0,171.5432,171.7674,171.4052,171.6467,50359.0
2021-11-30 13:50:00,199.1,199.17,198.88,199.1,41353.0,171.6984,171.7588,171.5087,171.6984,41353.0
2021-11-30 13:55:00,199.12,199.27,199.01,199.15,22107.0,171.7156,171.845,171.6208,171.7415,22107.0
2021-11-30 14:00:00,199.17,199.53,199.17,199.51,28690.0,171.7588,172.0692,171.7588,172.052,28690.0
2021-11-30 14:05:00,199.47,200.12,199.41,200.08,15876.0,172.0175,172.578,171.9657,172.5435,15876.0
2021-11-30 14:10:00,200.05,200.15,199.97,200.11,10306.0,172.5177,172.6039,172.4487,172.5694,10306.0
2021-11-30 14:15:00,200.17,200.44,200.1,200.2,16389.0,172.6211,172.854,172.5608,172.647,16389.0
2021-11-30 14:20:00,200.19,200.35,200.15,200.28,8302.0,172.6384,172.7764,172.6039,172.716,8302.0
2021-11-30 14:25:00,200.33,200.57,199.65,199.9,11376.0,172.7591,172.9661,172.1727,172.3883,11376.0
2021-11-30 14:30:00,199.85,200.08,199.63,199.98,7728.0,172.3452,172.5435,172.1555,172.4573,7728.0
2021-11-30 14:35:00,200.03,200.14,199.64,199.64,12672.0,172.5004,172.5953,172.1641,172.1641,12672.0
2021-11-30 14:40:00,199.7,199.76,199.31,199.34,10275.0,172.2158,172.2676,171.8795,171.9054,10275.0
2021-11-30 14:45:00,199.33,199.43,199.21,199.28,10553.0,171.8967,171.983,171.7933,171.8536,10553.0
2021-11-30 14:50:00,199.33,199.38,199.0,199.1,12687.0,171.8967,171.9399,171.6122,171.6984,12687.0
2021-11-30 14:55:00,199.13,199.24,198.82,198.97,10389.0,171.7243,171.8191,171.4569,171.5863,10389.0
2021-11-30 15:00:00,199.02,199.02,198.48,198.66,22755.0,171.6294,171.6294,171.1637,171.319,22755.0
2021-11-30 15:05:00,198.66,198.78,198.25,198.25,12185.0,171.319,171.4224,170.9654,170.9654,12185.0
2021-11-30 15:10:00,198.28,198.37,198.17,198.35,15980.0,170.9913,171.0689,170.8964,171.0516,15980.0
2021-11-30 15:15:00,198.38,198.64,198.33,198.33,11901.0,171.0775,171.3017,171.0344,171.0344,11901.0
2021-11-30 15:20:00,198.36,198.49,198.27,198.41,23289.0,171.0602,171.1724,170.9826,171.1034,23289.0
2021-11-30 15:25:00,198.39,198.74,198.32,198.59,26303.0,171.0861,171.3879,171.0257,171.2586,26303.0
2021-11-30 15:30:00,198.56,198.99,198.56,198.9,19074.0,171.2327,171.6035,171.2327,171.5259,19074.0
2021-11-30 15:35:00,198.9,199.07,198.6,199.04,30003.0,171.5259,171.6725,171.2672,171.6467,30003.0
2021-11-30 15:40:00,199.07,199.53,199.04,199.52,35330.0,171.6725,172.0692,171.6467,172.0606,35330.0
2021-11-30 15:45:00,199.52,199.6,198.74,198.83,34568.0,172.0606,172.1296,171.3879,171.4656,34568.0
2021-11-30 15:50:00,198.89,199.33,198.39,198.52,77539.0,171.5173,171.8967,171.0861,171.1982,77539.0
2021-11-30 15:55:00,198.54,199.29,198.32,198.37,282976.0,171.2155,171.8622,171.0257,171.0689,282976.0
2021-12-01 09:30:00,200.88,200.9,198.99,199.89,57976.0,173.2334,173.2507,171.6035,172.3797,57976.0
2021-12-01 09:35:00,199.93,200.17,199.3,200.17,7499.0,172.4142,172.6211,171.8709,172.6211,7499.0
2021-12-01 09:40:00,200.08,200.88,199.95,200.74,13964.0,172.5435,173.2334,172.4314,173.1127,13964.0
2021-12-01 09:45:00,200.6,201.15,200.19,200.24,14471.0,172.992,173.4663,172.6384,172.6815,14471.0
2021-12-01 09:50:00,200.23,200.46,200.06,200.33,8060.0,172.6729,172.8712,172.5263,172.7591,8060.0
2021-12-01 09:55:00,200.36,200.55,200.22,200.5,17558.0,172.785,172.9488,172.6643,172.9057,17558.0
2021-12-01 10:00:00,200.61,201.3,200.46,201.15,24027.0,173.0006,173.5956,172.8712,173.4663,24027.0
2021-12-01 10:05:00,201.13,201.59,201.07,201.5,10837.0,173.449,173.8457,173.3973,173.7681,10837.0
2021-12-01 10:10:00,201.56,201.68,201.16,201.61,11918.0,173.8198,173.9233,173.4749,173.863,11918.0
2021-12-01 10:15:00,201.58,201.66,201.31,201.51,10168.0,173.8371,173.9061,173.6042,173.7767,10168.0
2021-12-01 10:20:00,201.46,201.86,201.42,201.86,15201.0,173.7336,174.0785,173.6991,174.0785,15201.0
2021-12-01 10:25:00,201.89,201.96,201.69,201.69,11911.0,174.1044,174.1648,173.9319,173.9319,11911.0
2021-12-01 10:30:00,201.73,201.75,201.37,201.37,9910.0,173.9664,173.9837,173.656,173.656,9910.0
2021-12-01 10:35:00,201.31,201.55,201.27,201.55,4686.0,173.6042,173.8112,173.5697,173.8112,4686.0
2021-12-01 10:40:00,201.42,201.78,201.06,201.75,8246.0,173.6991,174.0096,173.3886,173.9837,8246.0
2021-12-01 10:45:00,201.8,201.89,201.61,201.74,11101.0,174.0268,174.1044,173.863,173.9751,11101.0
2021-12-01 10:50:00,201.66,201.72,201.29,201.63,7718.0,173.9061,173.9578,173.587,173.8802,7718.0
2021-12-01 10:55:00,201.75,201.83,201.43,201.78,5418.0,173.9837,174.0527,173.7077,174.0096,5418.0
2021-12-01 11:00:00,201.77,202.09,201.73,201.75,9651.0,174.0009,174.2769,173.9664,173.9837,9651.0
2021-12-01 11:05:00,201.83,202.0,201.66,201.85,6822.0,174.0527,174.1993,173.9061,174.0699,6822.0
2021-12-01 11:10:00,201.83,201.96,201.76,201.81,11344.0,174.0527,174.1648,173.9923,174.0354,11344.0
2021-12-01 11:15:00,201.84,202.06,201.78,201.9,21459.0,174.0613,174.251,174.0096,174.113,21459.0
2021-12-01 11:20:00,201.86,201.96,201.64,201.85,6901.0,174.0785,174.1648,173.8888,174.0699,6901.0
2021-12-01 11:25:00,201.9,202.15,201.71,201.71,6420.0,174.113,174.3286,173.9492,173.9492,6420.0
2021-12-01 11:30:00,201.79,201.84,201.25,201.56,12688.0,174.0182,174.0613,173.5525,173.8198,12688.0
2021-12-01 11:35:00,201.56,201.56,201.13,201.13,10345.0,173.8198,173.8198,173.449,173.449,10345.0
2021-12-01 11:40:00,201.26,201.31,200.99,201.05,20485.0,173.5611,173.6042,173.3283,173.38,20485.0
2021-12-01 11:45:00,200.97,201.15,200.69,201.07,20547.0,173.311,173.4663,173.0696,173.3973,20547.0
2021-12-01 11:50:00,201.05,201.11,200.73,200.99,9942.0,173.38,173.4318,173.1041,173.3283,9942.0
2021-12-01 11:55:00,200.91,200.91,200.46,200.85,17508.0,173.2593,173.2593,172.8712,173.2076,17508.0
2021-12-01 12:00:00,200.92,200.94,200.48,200.67,7714.0,173.2679,173.2852,172.8885,173.0523,7714.0
2021-12-01 12:05:00,200.74,200.9,200.64,200.68,5602.0,173.1127,173.2507,173.0265,173.0609,5602.0
2021-12-01 12:10:00,200.72,200.72,200.42,200.54,6419.0,173.0954,173.0954,172.8367,172.9402,6419.0
2021-12-01 12:15:00,200.54,200.61,200.4,200.4,8215.0,172.9402,173.0006,172.8195,172.8195,8215.0
2021-12-01 12:20:00,200.38,200.51,200.07,200.07,8095.0,172.8022,172.9143,172.5349,172.5349,8095.0
2021-12-01 12:25:00,200.1,200.1,199.75,199.77,17007.0,172.5608,172.5608,172.2589,172.2762,17007.0
2021-12-01 12:30:00,199.78,200.21,199.78,200.21,10101.0,172.2848,172.6556,172.2848,172.6556,10101.0
2021-12-01 12:35:00,200.16,200.24,200.0,200.07,6678.0,172.6125,172.6815,172.4745,172.5349,6678.0
2021-12-01 12:40:00,200.16,200.19,199.82,199.94,10367.0,172.6125,172.6384,172.3193,172.4228,10367.0
2021-12-01 12:45:00,199.99,200.05,199.89,199.99,3653.0,172.4659,172.5177,172.3797,172.4659,3653.0
2021-12-01 12:50:00,199.92,199.92,199.65,199.65,5102.0,172.4055,172.4055,172.1727,172.1727,5102.0
2021-12-01 12:55:00,199.63,199.82,199.55,199.64,6900.0,172.1555,172.3193,172.0865,172.1641,6900.0
2021-12-01 13:00:00,199.67,199.88,199.58,199.58,8066.0,172.19,172.371,172.1123,172.1123,8066.0
2021-12-01 13:05:00,199.58,199.61,199.17,199.31,9632.0,172.1123,172.1382,171.7588,171.8795,9632.0
2021-12-01 13:10:00,199.3,199.38,199.12,199.24,8359.0,171.8709,171.9399,171.7156,171.8191,8359.0
2021-12-01 13:15:00,199.34,199.45,198.74,198.77,17368.0,171.9054,172.0002,171.3879,171.4138,17368.0
2021-12-01 13:20:00,198.81,199.08,198.76,198.91,5299.0,171.4483,171.6812,171.4052,171.5345,5299.0
2021-12-01 13:25:00,198.97,199.26,198.93,199.2,16738.0,171.5863,171.8364,171.5518,171.7846,16738.0
2021-12-01 13:30:00,199.34,199.47,199.18,199.19,5713.0,171.9054,172.0175,171.7674,171.776,5713.0
2021-12-01 13:35:00,199.24,199.25,198.96,199.13,10262.0,171.8191,171.8278,171.5777,171.7243,10262.0
2021-12-01 13:40:00,199.07,199.07,198.35,198.56,11740.0,171.6725,171.6725,171.0516,171.2327,11740.0
2021-12-01 13:45:00,198.61,198.61,197.49,197.67,47989.0,171.2758,171.2758,170.31,170.4652,47989.0
2021-12-01 13:50:00,197.64,198.03,197.64,197.87,19019.0,170.4393,170.7757,170.4393,170.6377,19019.0
2021-12-01 13:55:00,197.82,198.29,197.77,197.93,27910.0,170.5946,170.9999,170.5514,170.6894,27910.0
2021-12-01 14:00:00,197.97,198.04,197.45,197.55,14922.0,170.7239,170.7843,170.2755,170.3617,14922.0
2021-12-01 14:05:00,197.57,197.61,197.33,197.52,9939.0,170.379,170.4135,170.172,170.3359,9939.0
2021-12-01 14:10:00,197.52,197.56,197.2,197.49,11082.0,170.3359,170.3703,170.0599,170.31,11082.0
2021-12-01 14:15:00,197.54,197.67,197.11,197.11,13835.0,170.3531,170.4652,169.9823,169.9823,13835.0
2021-12-01 14:20:00,197.16,197.47,197.09,197.46,11887.0,170.0254,170.2927,169.965,170.2841,11887.0
2021-12-01 14:25:00,197.37,197.58,197.29,197.45,10332.0,170.2065,170.3876,170.1375,170.2755,10332.0
2021-12-01 14:30:00,197.52,197.88,197.5,197.56,10624.0,170.3359,170.6463,170.3186,170.3703,10624.0
2021-12-01 14:35:00,197.53,197.54,197.24,197.43,14025.0,170.3445,170.3531,170.0944,170.2582,14025.0
2021-12-01 14:40:00,197.44,197.44,196.89,197.06,12459.0,170.2669,170.2669,169.7926,169.9392,12459.0
2021-12-01 14:45:00,197.03,197.37,196.97,197.13,13371.0,169.9133,170.2065,169.8615,169.9995,13371.0
2021-12-01 14:50:00,197.17,197.3,196.78,196.78,10753.0,170.034,170.1461,169.6977,169.6977,10753.0
2021-12-01 14:55:00,196.84,197.06,196.74,196.94,35388.0,169.7494,169.9392,169.6632,169.8357,35388.0
2021-12-01 15:00:00,196.97,197.19,196.66,196.66,19323.0,169.8615,170.0513,169.5942,169.5942,19323.0
2021-12-01 15:05:00,196.67,196.84,196.36,196.36,16930.0,169.6028,169.7494,169.3355,169.3355,16930.0
2021-12-01 15:10:00,196.33,196.8,196.19,196.73,18953.0,169.3096,169.7149,169.1889,169.6546,18953.0
2021-12-01 15:15:00,196.7,196.7,196.15,196.23,11390.0,169.6287,169.6287,169.1544,169.2234,11390.0
2021-12-01 15:20:00,196.26,196.26,195.73,195.76,15411.0,169.2493,169.2493,168.7922,168.8181,15411.0
2021-12-01 15:25:00,195.73,195.99,195.66,195.71,26529.0,168.7922,169.0164,168.7318,168.775,26529.0
2021-12-01 15:30:00,195.7,195.96,195.5,195.79,23782.0,168.7663,168.9905,168.5939,168.8439,23782.0
2021-12-01 15:35:00,195.76,196.07,195.55,195.92,20987.0,168.8181,169.0854,168.637,168.9561,20987.0
2021-12-01 15:40:00,195.97,196.09,195.78,195.99,39666.0,168.9992,169.1027,168.8353,169.0164,39666.0
2021-12-01 15:45:00,196.08,196.1,195.57,195.63,39993.0,169.094,169.1113,168.6542,168.706,39993.0
2021-12-01 15:50:00,195.61,195.68,195.22,195.24,46803.0,168.6887,168.7491,168.3524,168.3696,46803.0
2021-12-01 15:55:00,195.24,195.24,194.0,194.1,205502.0,168.3696,168.3696,167.3003,167.3865,205502.0
2021-12-02 09:30:00,195.28,195.58,193.82,194.14,50307.0,168.4041,168.6628,167.1451,167.421,50307.0
2021-12-02 09:35:00,194.06,194.96,193.88,194.51,13938.0,167.352,168.1282,167.1968,167.7401,13938.0
2021-12-02 09:40:00,194.59,194.59,193.91,194.15,13381.0,167.8091,167.8091,167.2227,167.4297,13381.0
2021-12-02 09:45:00,194.16,195.34,194.11,195.34,18753.0,167.4383,168.4559,167.3952,168.4559,18753.0
2021-12-02 09:50:00,195.13,196.66,195.13,196.55,22991.0,168.2748,169.5942,168.2748,169.4993,22991.0
2021-12-02 09:55:00,196.57,197.01,196.49,196.88,34466.0,169.5166,169.896,169.4476,169.7839,34466.0
2021-12-02 10:00:00,196.88,197.33,196.53,197.33,22871.0,169.7839,170.172,169.4821,170.172,22871.0
2021-12-02 10:05:00,197.2,197.2,196.72,196.73,8535.0,170.0599,170.0599,169.646,169.6546,8535.0
2021-12-02 10:10:00,196.83,197.8,196.83,197.75,33196.0,169.7408,170.5773,169.7408,170.5342,33196.0
2021-12-02 10:15:00,197.66,198.2,197.49,198.2,14987.0,170.4566,170.9223,170.31,170.9223,14987.0
2021-12-02 10:20:00,198.03,198.51,198.03,198.41,28620.0,170.7757,171.1896,170.7757,171.1034,28620.0
2021-12-02 10:25:00,198.41,198.58,198.04,198.5,16352.0,171.1034,171.25,170.7843,171.181,16352.0
2021-12-02 10:30:00,198.5,198.6,197.8,197.87,23857.0,171.181,171.2672,170.5773,170.6377,23857.0
2021-12-02 10:35:00,197.68,197.79,197.24,197.3,10540.0,170.4738,170.5687,170.0944,170.1461,10540.0
2021-12-02 10:40:00,197.35,197.7,197.27,197.43,6626.0,170.1892,170.4911,170.1203,170.2582,6626.0
2021-12-02 10:45:00,197.35,197.74,197.35,197.73,9855.0,170.1892,170.5256,170.1892,170.5169,9855.0
2021-12-02 10:50:00,197.76,197.99,197.45,197.49,6519.0,170.5428,170.7412,170.2755,170.31,6519.0
2021-12-02 10:55:00,197.64,198.72,197.55,198.57,12862.0,170.4393,171.3707,170.3617,171.2413,12862.0
2021-12-02 11:00:00,198.59,198.76,198.31,198.35,9069.0,171.2586,171.4052,171.0171,171.0516,9069.0
2021-12-02 11:05:00,198.42,198.8,198.4,198.68,12345.0,171.112,171.4397,171.0947,171.3362,12345.0
2021-12-02 11:10:00,198.56,198.57,197.96,198.05,6039.0,171.2327,171.2413,170.7153,170.7929,6039.0
2021-12-02 11:15:00,198.09,198.42,198.08,198.38,8021.0,170.8274,171.112,170.8188,171.0775,8021.0
2021-12-02 11:20:00,198.51,198.97,198.51,198.78,10699.0,171.1896,171.5863,171.1896,171.4224,10699.0
2021-12-02 11:25:00,198.78,198.99,198.7,198.84,5796.0,171.4224,171.6035,171.3534,171.4742,5796.0
2021-12-02 11:30:00,198.95,198.96,198.49,198.91,14187.0,171.569,171.5777,171.1724,171.5345,14187.0
2021-12-02 11:35:00,198.86,199.28,198.77,199.02,9640.0,171.4914,171.8536,171.4138,171.6294,9640.0
2021-12-02 11:40:00,199.12,199.3,198.99,199.03,10964.0,171.7156,171.8709,171.6035,171.638,10964.0
2021-12-02 11:45:00,199.0,199.34,198.89,199.09,32660.0,171.6122,171.9054,171.5173,171.6898,32660.0
2021-12-02 11:50:00,199.2,199.5,199.0,199.38,21245.0,171.7846,172.0433,171.6122,171.9399,21245.0
2021-12-02 11:55:00,199.48,199.89,199.27,199.81,8851.0,172.0261,172.3797,171.845,172.3107,8851.0
2021-12-02 12:00:00,199.76,200.27,199.62,200.22,18539.0,172.2676,172.7074,172.1468,172.6643,18539.0
2021-12-02 12:05:00,200.19,200.19,199.74,199.88,13643.0,172.6384,172.6384,172.2503,172.371,13643.0
2021-12-02 12:10:00,199.83,200.13,199.82,199.99,13537.0,172.3279,172.5866,172.3193,172.4659,13537.0
2021-12-02 12:15:00,199.97,200.0,199.64,199.72,8030.0,172.4487,172.4745,172.1641,172.2331,8030.0
2021-12-02 12:20:00,199.73,199.76,199.26,199.29,4850.0,172.2417,172.2676,171.8364,171.8622,4850.0
2021-12-02 12:25:00,199.31,199.49,199.24,199.46,5034.0,171.8795,172.0347,171.8191,172.0089,5034.0
2021-12-02 12:30:00,199.5,199.55,199.25,199.32,8040.0,172.0433,172.0865,171.8278,171.8881,8040.0
2021-12-02 12:35:00,199.34,199.61,199.18,199.6,8628.0,171.9054,172.1382,171.7674,172.1296,8628.0
2021-12-02 12:40:00,199.53,199.63,199.29,199.31,5535.0,172.0692,172.1555,171.8622,171.8795,5535.0
2021-12-02 12:45:00,199.37,199.83,199.37,199.83,5191.0,171.9312,172.3279,171.9312,172.3279,5191.0
2021-12-02 12:50:00,199.74,199.74,199.52,199.73,7311.0,172.2503,172.2503,172.0606,172.2417,7311.0
2021-12-02 12:55:00,199.83,199.93,199.64,199.78,12459.0,172.3279,172.4142,172.1641,172.2848,12459.0
2021-12-02 13:00:00,199.81,199.84,199.4,199.67,8767.0,172.3107,172.3366,171.9571,172.19,8767.0
2021-12-02 13:05:00,199.83,199.89,199.4,199.41,5511.0,172.3279,172.3797,171.9571,171.9657,5511.0
2021-12-02 13:10:00,199.48,199.78,199.33,199.77,3126.0,172.0261,172.2848,171.8967,172.2762,3126.0
2021-12-02 13:15:00,199.81,199.86,199.64,199.65,5543.0,172.3107,172.3538,172.1641,172.1727,5543.0
2021-12-02 13:20:00,199.65,199.68,199.38,199.47,7660.0,172.1727,172.1986,171.9399,172.0175,7660.0
2021-12-02 13:25:00,199.52,199.7,199.42,199.53,6331.0,172.0606,172.2158,171.9744,172.0692,6331.0
2021-12-02 13:30:00,199.59,199.73,199.41,199.65,6271.0,172.121,172.2417,171.9657,172.1727,6271.0
2021-12-02 13:35:00,199.69,199.95,199.66,199.91,7543.0,172.2072,172.4314,172.1813,172.3969,7543.0
2021-12-02 13:40:00,199.98,200.18,199.85,200.18,4880.0,172.4573,172.6298,172.3452,172.6298,4880.0
2021-12-02 13:45:00,200.13,200.19,199.92,200.0,7999.0,172.5866,172.6384,172.4055,172.4745,7999.0
2021-12-02 13:50:00,200.04,200.33,199.81,200.33,5107.0,172.509,172.7591,172.3107,172.7591,5107.0
2021-12-02 13:55:00,200.28,200.41,200.14,200.19,8290.0,172.716,172.8281,172.5953,172.6384,8290.0
2021-12-02 14:00:00,200.22,200.29,199.88,199.89,7401.0,172.6643,172.7246,172.371,172.3797,7401.0
2021-12-02 14:05:00,199.89,200.17,199.81,200.17,6273.0,172.3797,172.6211,172.3107,172.6211,6273.0
2021-12-02 14:10:00,200.18,200.44,200.07,200.4,9065.0,172.6298,172.854,172.5349,172.8195,9065.0
2021-12-02 14:15:00,200.46,200.59,200.18,200.3,12836.0,172.8712,172.9833,172.6298,172.7332,12836.0
2021-12-02 14:20:00,200.28,200.36,200.04,200.23,9827.0,172.716,172.785,172.509,172.6729,9827.0
2021-12-02 14:25:00,200.23,200.43,200.12,200.39,5981.0,172.6729,172.8454,172.578,172.8109,5981.0
2021-12-02 14:30:00,200.34,200.4,200.21,200.35,8241.0,172.7677,172.8195,172.6556,172.7764,8241.0
2021-12-02 14:35:00,200.41,200.51,200.18,200.44,19195.0,172.8281,172.9143,172.6298,172.854,19195.0
2021-12-02 14:40:00,200.5,200.5,200.17,200.28,12195.0,172.9057,172.9057,172.6211,172.716,12195.0
2021-12-02 14:45:00,200.25,200.63,200.07,200.14,20637.0,172.6901,173.0178,172.5349,172.5953,20637.0
2021-12-02 14:50:00,200.2,200.29,199.93,199.94,9912.0,172.647,172.7246,172.4142,172.4228,9912.0
2021-12-02 14:55:00,200.01,200.33,200.01,200.12,7746.0,172.4832,172.7591,172.4832,172.578,7746.0
2021-12-02 15:00:00,200.21,200.22,199.8,199.92,4840.0,172.6556,172.6643,172.3021,172.4055,4840.0
2021-12-02 15:05:00,199.89,200.11,199.86,199.97,8809.0,172.3797,172.5694,172.3538,172.4487,8809.0
2021-12-02 15:10:00,200.01,200.05,199.71,199.89,7849.0,172.4832,172.5177,172.2244,172.3797,7849.0
2021-12-02 15:15:00,199.94,200.0,199.7,199.75,7698.0,172.4228,172.4745,172.2158,172.2589,7698.0
2021-12-02 15:20:00,199.7,199.75,199.59,199.68,8372.0,172.2158,172.2589,172.121,172.1986,8372.0
2021-12-02 15:25:00,199.68,199.97,199.63,199.92,14178.0,172.1986,172.4487,172.1555,172.4055,14178.0
2021-12-02 15:30:00,199.89,200.4,199.89,200.2,18412.0,172.3797,172.8195,172.3797,172.647,18412.0
2021-12-02 15:35:00,200.16,200.24,199.99,200.1,16681.0,172.6125,172.6815,172.4659,172.5608,16681.0
2021-12-02 15:40:00,200.07,200.58,200.07,200.47,26125.0,172.5349,172.9747,172.5349,172.8798,26125.0
2021-12-02 15:45:00,200.46,200.48,200.14,200.27,34759.0,172.8712,172.8885,172.5953,172.7074,34759.0
2021-12-02 15:50:00,200.24,200.28,199.6,199.83,45651.0,172.6815,172.716,172.1296,172.3279,45651.0
2021-12-02 15:55:00,199.88,200.06,199.48,200.06,98410.0,172.371,172.5263,172.0261,172.5263,98410.0
2021-12-03 09:30:00,201.04,201.79,200.74,201.79,51948.0,173.3714,174.0182,173.1127,174.0182,51948.0
2021-12-03 09:35:00,201.47,202.63,201.23,201.94,12936.0,173.7422,174.7426,173.5353,174.1475,12936.0
2021-12-03 09:40:00,201.76,202.2,201.31,201.55,8519.0,173.9923,174.3718,173.6042,173.8112,8519.0
2021-12-03 09:45:00,201.62,202.24,201.62,202.24,19464.0,173.8716,174.4062,173.8716,174.4062,19464.0
2021-12-03 09:50:00,202.26,202.33,201.83,201.97,19053.0,174.4235,174.4839,174.0527,174.1734,19053.0
2021-12-03 09:55:00,202.0,202.36,201.91,202.03,10392.0,174.1993,174.5097,174.1217,174.2252,10392.0
2021-12-03 10:00:00,202.03,202.37,201.41,201.53,15479.0,174.2252,174.5184,173.6905,173.794,15479.0
2021-12-03 10:05:00,201.64,201.91,200.85,200.86,8887.0,173.8888,174.1217,173.2076,173.2162,8887.0
2021-12-03 10:10:00,200.84,201.51,200.72,201.03,18465.0,173.1989,173.7767,173.0954,173.3628,18465.0
2021-12-03 10:15:00,201.03,201.5,200.91,201.16,6072.0,173.3628,173.7681,173.2593,173.4749,6072.0
2021-12-03 10:20:00,201.28,201.32,200.51,201.0,9694.0,173.5784,173.6129,172.9143,173.3369,9694.0
2021-12-03 10:25:00,201.04,201.66,200.95,201.63,8202.0,173.3714,173.9061,173.2938,173.8802,8202.0
2021-12-03 10:30:00,201.52,201.58,201.19,201.35,8303.0,173.7853,173.8371,173.5008,173.6387,8303.0
2021-12-03 10:35:00,201.17,202.19,201.17,201.98,37277.0,173.4835,174.3631,173.4835,174.182,37277.0
2021-12-03 10:40:00,201.95,201.99,201.22,201.38,7534.0,174.1562,174.1907,173.5266,173.6646,7534.0
2021-12-03 10:45:00,201.24,201.25,200.6,200.94,24580.0,173.5439,173.5525,172.992,173.2852,24580.0
2021-12-03 10:50:00,200.89,200.89,200.19,200.24,8237.0,173.242,173.242,172.6384,172.6815,8237.0
2021-12-03 10:55:00,200.09,200.31,199.96,199.99,8204.0,172.5521,172.7419,172.44,172.4659,8204.0
2021-12-03 11:00:00,200.06,200.94,200.03,200.88,7026.0,172.5263,173.2852,172.5004,173.2334,7026.0
2021-12-03 11:05:00,200.86,200.91,200.3,200.33,6725.0,173.2162,173.2593,172.7332,172.7591,6725.0
2021-12-03 11:10:00,200.49,200.94,200.49,200.61,12202.0,172.8971,173.2852,172.8971,173.0006,12202.0
2021-12-03 11:15:00,200.7,200.72,200.25,200.72,6072.0,173.0782,173.0954,172.6901,173.0954,6072.0
2021-12-03 11:20:00,200.63,201.35,200.62,201.19,8240.0,173.0178,173.6387,173.0092,173.5008,8240.0
2021-12-03 11:25:00,201.17,201.6,201.15,201.48,5263.0,173.4835,173.8543,173.4663,173.7508,5263.0
2021-12-03 11:30:00,201.39,201.89,201.21,201.85,5312.0,173.6732,174.1044,173.518,174.0699,5312.0
2021-12-03 11:35:00,202.0,202.18,201.69,202.12,8324.0,174.1993,174.3545,173.9319,174.3028,8324.0
2021-12-03 11:40:00,202.19,202.23,201.61,201.62,5776.0,174.3631,174.3976,173.863,173.8716,5776.0
2021-12-03 11:45:00,201.62,201.84,201.48,201.64,10532.0,173.8716,174.0613,173.7508,173.8888,10532.0
2021-12-03 11:50:00,201.58,201.68,201.29,201.5,9181.0,173.8371,173.9233,173.587,173.7681,9181.0
2021-12-03 11:55:00,201.49,201.51,201.05,201.06,6844.0,173.7595,173.7767,173.38,173.3886,6844.0
2021-12-03 12:00:00,201.1,201.38,201.1,201.19,9905.0,173.4231,173.6646,173.4231,173.5008,9905.0
2021-12-03 12:05:00,201.21,201.22,200.87,200.97,38078.0,173.518,173.5266,173.2248,173.311,38078.0
2021-12-03 12:10:00,200.97,201.02,200.69,200.76,4563.0,173.311,173.3542,173.0696,173.1299,4563.0
2021-12-03 12:15:00,200.7,200.98,200.69,200.92,7165.0,173.0782,173.3197,173.0696,173.2679,7165.0
2021-12-03 12:20:00,200.86,201.38,200.83,201.32,14885.0,173.2162,173.6646,173.1903,173.6129,14885.0
2021-12-03 12:25:00,201.26,201.49,201.2,201.42,15824.0,173.5611,173.7595,173.5094,173.6991,15824.0
2021-12-03 12:30:00,201.38,201.38,200.96,201.15,12783.0,173.6646,173.6646,173.3024,173.4663,12783.0
2021-12-03 12:35:00,201.08,201.7,201.02,201.65,7539.0,173.4059,173.9406,173.3542,173.8974,7539.0
2021-12-03 12:40:00,201.61,201.94,201.44,201.44,14194.0,173.863,174.1475,173.7164,173.7164,14194.0
2021-12-03 12:45:00,201.46,201.67,200.83,200.88,8167.0,173.7336,173.9147,173.1903,173.2334,8167.0
2021-12-03 12:50:00,200.91,201.01,200.23,200.29,15578.0,173.2593,173.3455,172.6729,172.7246,15578.0
2021-12-03 12:55:00,200.3,200.48,200.09,200.48,12019.0,172.7332,172.8885,172.5521,172.8885,12019.0
2021-12-03 13:00:00,200.38,200.42,200.14,200.42,10219.0,172.8022,172.8367,172.5953,172.8367,10219.0
2021-12-03 13:05:00,200.48,200.9,200.42,200.77,13766.0,172.8885,173.2507,172.8367,173.1386,13766.0
2021-12-03 13:10:00,200.77,200.83,200.39,200.4,9201.0,173.1386,173.1903,172.8109,172.8195,9201.0
2021-12-03 13:15:00,200.49,200.61,200.36,200.42,32411.0,172.8971,173.0006,172.785,172.8367,32411.0
2021-12-03 13:20:00,200.39,200.53,200.28,200.49,11295.0,172.8109,172.9316,172.716,172.8971,11295.0
2021-12-03 13:25:00,200.48,200.53,199.92,199.92,20409.0,172.8885,172.9316,172.4055,172.4055,20409.0
2021-12-03 13:30:00,199.9,199.91,199.62,199.66,8459.0,172.3883,172.3969,172.1468,172.1813,8459.0
2021-12-03 13:35:00,199.72,199.83,199.22,199.41,16894.0,172.2331,172.3279,171.8019,171.9657,16894.0
2021-12-03 13:40:00,199.41,199.59,199.17,199.32,12833.0,171.9657,172.121,171.7588,171.8881,12833.0
2021-12-03 13:45:00,199.39,199.45,198.79,199.16,13550.0,171.9485,172.0002,171.4311,171.7501,13550.0
2021-12-03 13:50:00,199.17,199.41,199.08,199.08,10229.0,171.7588,171.9657,171.6812,171.6812,10229.0
2021-12-03 13:55:00,199.06,199.06,198.82,199.0,13688.0,171.6639,171.6639,171.4569,171.6122,13688.0
2021-12-03 14:00:00,199.05,199.24,198.81,199.07,12371.0,171.6553,171.8191,171.4483,171.6725,12371.0
2021-12-03 14:05:00,199.06,199.06,198.48,198.94,12122.0,171.6639,171.6639,171.1637,171.5604,12122.0
2021-12-03 14:10:00,199.09,199.55,199.09,199.25,6214.0,171.6898,172.0865,171.6898,171.8278,6214.0
2021-12-03 14:15:00,199.31,199.31,199.03,199.05,7458.0,171.8795,171.8795,171.638,171.6553,7458.0
2021-12-03 14:20:00,199.05,199.47,198.76,199.36,9725.0,171.6553,172.0175,171.4052,171.9226,9725.0
2021-12-03 14:25:00,199.37,199.41,198.89,199.06,14734.0,171.9312,171.9657,171.5173,171.6639,14734.0
2021-12-03 14:30:00,199.15,199.18,198.7,198.85,7589.0,171.7415,171.7674,171.3534,171.4828,7589.0
2021-12-03 14:35:00,198.82,198.91,198.34,198.46,38517.0,171.4569,171.5345,171.043,171.1465,38517.0
2021-12-03 14:40:00,198.39,198.96,198.39,198.86,14466.0,171.0861,171.5777,171.0861,171.4914,14466.0
2021-12-03 14:45:00,198.82,198.92,198.66,198.67,18113.0,171.4569,171.5432,171.319,171.3276,18113.0
2021-12-03 14:50:00,198.66,198.92,198.57,198.59,7666.0,171.319,171.5432,171.2413,171.2586,7666.0
2021-12-03 14:55:00,198.59,198.85,198.47,198.64,7881.0,171.2586,171.4828,171.1551,171.3017,7881.0
2021-12-03 15:00:00,198.68,198.73,198.28,198.64,11056.0,171.3362,171.3793,170.9913,171.3017,11056.0
2021-12-03 15:05:00,198.66,198.66,197.76,197.82,21434.0,171.319,171.319,170.5428,170.5946,21434.0
2021-12-03 15:10:00,197.79,198.51,197.79,198.4,10196.0,170.5687,171.1896,170.5687,171.0947,10196.0
2021-12-03 15:15:00,198.38,198.56,198.18,198.22,20067.0,171.0775,171.2327,170.905,170.9395,20067.0
2021-12-03 15:20:00,198.22,198.97,198.22,198.91,13268.0,170.9395,171.5863,170.9395,171.5345,13268.0
2021-12-03 15:25:00,198.97,199.32,198.95,198.98,9171.0,171.5863,171.8881,171.569,171.5949,9171.0
2021-12-03 15:30:00,198.94,199.92,198.93,199.9,16511.0,171.5604,172.4055,171.5518,172.3883,16511.0
2021-12-03 15:35:00,199.88,199.93,199.27,199.38,20254.0,172.371,172.4142,171.845,171.9399,20254.0
2021-12-03 15:40:00,199.39,199.54,199.18,199.3,19677.0,171.9485,172.0778,171.7674,171.8709,19677.0
2021-12-03 15:45:00,199.3,199.34,198.92,199.31,20094.0,171.8709,171.9054,171.5432,171.8795,20094.0
2021-12-03 15:50:00,199.32,200.27,199.13,200.13,41759.0,171.8881,172.7074,171.7243,172.5866,41759.0
2021-12-03 15:55:00,200.22,201.12,200.0,200.73,177333.0,172.6643,173.4404,172.4745,173.1041,177333.0
2021-12-06 09:30:00,201.99,202.3,201.5,201.56,56244.0,174.1907,174.458,173.7681,173.8198,56244.0
2021-12-06 09:35:00,201.61,202.44,201.61,202.01,12723.0,173.863,174.5787,173.863,174.2079,12723.0
2021-12-06 09:40:00,201.86,202.75,201.84,202.54,16116.0,174.0785,174.8461,174.0613,174.665,16116.0
2021-12-06 09:45:00,202.67,203.62,202.45,203.62,11832.0,174.7771,175.5963,174.5873,175.5963,11832.0
2021-12-06 09:50:00,203.48,203.73,202.38,202.47,19031.0,175.4756,175.6912,174.527,174.6046,19031.0
2021-12-06 09:55:00,202.36,203.13,202.0,203.0,10959.0,174.5097,175.1738,174.1993,175.0617,10959.0
2021-12-06 10:00:00,202.9,203.24,202.63,202.84,13313.0,174.9754,175.2686,174.7426,174.9237,13313.0
2021-12-06 10:05:00,202.89,203.5,202.88,203.4,5635.0,174.9668,175.4928,174.9582,175.4066,5635.0
2021-12-06 10:10:00,203.36,204.6,203.36,204.52,15092.0,175.3721,176.4414,175.3721,176.3725,15092.0
2021-12-06 10:15:00,204.45,204.61,203.93,204.13,8182.0,176.3121,176.4501,175.8637,176.0361,8182.0
2021-12-06 10:20:00,204.08,204.23,203.63,203.63,6713.0,175.993,176.1224,175.6049,175.6049,6713.0
2021-12-06 10:25:00,203.7,203.92,203.3,203.42,4497.0,175.6653,175.855,175.3204,175.4238,4497.0
2021-12-06 10:30:00,203.41,203.41,202.8,203.09,13775.0,175.4152,175.4152,174.8892,175.1393,13775.0
2021-12-06 10:35:00,203.03,203.34,202.86,203.3,4575.0,175.0875,175.3549,174.9409,175.3204,4575.0
2021-12-06 10:40:00,203.22,203.22,202.5,202.59,6472.0,175.2514,175.2514,174.6305,174.7081,6472.0
2021-12-06 10:45:00,202.67,203.06,202.6,202.87,7027.0,174.7771,175.1134,174.7167,174.9495,7027.0
2021-12-06 10:50:00,202.84,203.17,202.67,203.1,9223.0,174.9237,175.2083,174.7771,175.1479,9223.0
2021-12-06 10:55:00,203.16,203.51,202.94,202.95,12600.0,175.1996,175.5015,175.0099,175.0185,12600.0
2021-12-06 11:00:00,202.89,202.93,202.56,202.59,7644.0,174.9668,175.0013,174.6822,174.7081,7644.0
2021-12-06 11:05:00,202.63,202.77,202.28,202.32,4699.0,174.7426,174.8633,174.4407,174.4752,4699.0
2021-12-06 11:10:00,202.34,202.71,202.34,202.69,27383.0,174.4925,174.8116,174.4925,174.7943,27383.0
2021-12-06 11:15:00,202.75,203.3,202.75,202.91,6727.0,174.8461,175.3204,174.8461,174.984,6727.0
2021-12-06 11:20:00,202.84,202.86,202.63,202.67,10469.0,174.9237,174.9409,174.7426,174.7771,10469.0
2021-12-06 11:25:00,202.74,202.82,202.54,202.82,6896.0,174.8374,174.9064,174.665,174.9064,6896.0
2021-12-06 11:30:00,202.82,202.88,202.37,202.58,8137.0,174.9064,174.9582,174.5184,174.6995,8137.0
2021-12-06 11:35:00,202.58,202.62,202.46,202.55,10337.0,174.6995,174.734,174.596,174.6736,10337.0
2021-12-06 11:40:00,202.52,202.69,202.43,202.43,10100.0,174.6477,174.7943,174.5701,174.5701,10100.0
2021-12-06 11:45:00,202.42,202.45,202.23,202.3,5559.0,174.5615,174.5873,174.3976,174.458,5559.0
2021-12-06 11:50:00,202.33,202.63,202.3,202.5,10721.0,174.4839,174.7426,174.458,174.6305,10721.0
2021-12-06 11:55:00,202.49,202.53,201.92,201.93,6053.0,174.6218,174.6563,174.1303,174.1389,6053.0
2021-12-06 12:00:00,202.08,202.08,201.92,201.96,7450.0,174.2683,174.2683,174.1303,174.1648,7450.0
2021-12-06 12:05:00,201.97,202.37,201.97,202.36,10212.0,174.1734,174.5184,174.1734,174.5097,10212.0
2021-12-06 12:10:00,202.28,202.41,202.2,202.21,5190.0,174.4407,174.5529,174.3718,174.3804,5190.0
2021-12-06 12:15:00,202.12,202.38,202.01,202.38,6077.0,174.3028,174.527,174.2079,174.527,6077.0
2021-12-06 12:20:00,202.31,202.53,202.22,202.45,7090.0,174.4666,174.6563,174.389,174.5873,7090.0
2021-12-06 12:25:00,202.52,202.8,202.39,202.8,6893.0,174.6477,174.8892,174.5356,174.8892,6893.0
2021-12-06 12:30:00,202.7,202.83,202.68,202.82,4512.0,174.8029,174.915,174.7857,174.9064,4512.0
2021-12-06 12:35:00,202.79,202.98,202.51,202.51,6355.0,174.8806,175.0444,174.6391,174.6391,6355.0
2021-12-06 12:40:00,202.5,202.51,202.19,202.25,5352.0,174.6305,174.6391,174.3631,174.4149,5352.0
2021-12-06 12:45:00,202.2,202.55,202.1,202.47,3703.0,174.3718,174.6736,174.2855,174.6046,3703.0
2021-12-06 12:50:00,202.46,202.52,202.36,202.36,4170.0,174.596,174.6477,174.5097,174.5097,4170.0
2021-12-06 12:55:00,202.39,202.72,202.36,202.56,6201.0,174.5356,174.8202,174.5097,174.6822,6201.0
2021-12-06 13:00:00,202.58,202.74,202.45,202.67,7354.0,174.6995,174.8374,174.5873,174.7771,7354.0
2021-12-06 13:05:00,202.64,202.65,202.42,202.63,11046.0,174.7512,174.7598,174.5615,174.7426,11046.0
2021-12-06 13:10:00,202.63,202.68,202.39,202.39,8140.0,174.7426,174.7857,174.5356,174.5356,8140.0
2021-12-06 13:15:00,202.46,202.57,202.36,202.37,6035.0,174.596,174.6908,174.5097,174.5184,6035.0
2021-12-06 13:20:00,202.43,202.47,202.32,202.33,8550.0,174.5701,174.6046,174.4752,174.4839,8550.0
2021-12-06 13:25:00,202.33,202.87,202.33,202.86,28325.0,174.4839,174.9495,174.4839,174.9409,28325.0
2021-12-06 13:30:00,202.8,202.8,202.37,202.45,33143.0,174.8892,174.8892,174.5184,174.5873,33143.0
2021-12-06 13:35:00,202.48,202.57,202.36,202.5,12043.0,174.6132,174.6908,174.5097,174.6305,12043.0
2021-12-06 13:40:00,202.63,202.8,202.46,202.58,22074.0,174.7426,174.8892,174.596,174.6995,22074.0
2021-12-06 13:45:00,202.6,202.78,202.6,202.65,8411.0,174.7167,174.8719,174.7167,174.7598,8411.0
2021-12-06 13:50:00,202.63,202.66,202.25,202.32,18795.0,174.7426,174.7684,174.4149,174.4752,18795.0
2021-12-06 13:55:00,202.32,202.64,202.31,202.37,11236.0,174.4752,174.7512,174.4666,174.5184,11236.0
2021-12-06 14:00:00,202.37,202.62,202.29,202.5,10978.0,174.5184,174.734,174.4494,174.6305,10978.0
2021-12-06 14:05:00,202.45,202.58,202.44,202.51,14230.0,174.5873,174.6995,174.5787,174.6391,14230.0
2021-12-06 14:10:00,202.58,202.77,202.57,202.69,6792.0,174.6995,174.8633,174.6908,174.7943,6792.0
2021-12-06 14:15:00,202.65,202.66,202.31,202.42,10714.0,174.7598,174.7684,174.4666,174.5615,10714.0
2021-12-06 14:20:00,202.38,202.7,202.36,202.65,22677.0,174.527,174.8029,174.5097,174.7598,22677.0
2021-12-06 14:25:00,202.56,202.56,202.24,202.25,22827.0,174.6822,174.6822,174.4062,174.4149,22827.0
2021-12-06 14:30:00,202.23,202.56,202.21,202.56,11500.0,174.3976,174.6822,174.3804,174.6822,11500.0
2021-12-06 14:35:00,202.55,202.65,202.49,202.51,14586.0,174.6736,174.7598,174.6218,174.6391,14586.0
2021-12-06 14:40:00,202.49,202.53,202.37,202.42,12727.0,174.6218,174.6563,174.5184,174.5615,12727.0
2021-12-06 14:45:00,202.42,202.53,202.3,202.3,9751.0,174.5615,174.6563,174.458,174.458,9751.0
2021-12-06 14:50:00,202.28,202.32,202.11,202.24,8904.0,174.4407,174.4752,174.2941,174.4062,8904.0
2021-12-06 14:55:00,202.2,202.24,202.07,202.08,6363.0,174.3718,174.4062,174.2596,174.2683,6363.0
2021-12-06 15:00:00,202.06,202.13,201.53,201.6,25692.0,174.251,174.3114,173.794,173.8543,25692.0
2021-12-06 15:05:00,201.61,201.63,201.38,201.49,21674.0,173.863,173.8802,173.6646,173.7595,21674.0
2021-12-06 15:10:00,201.5,201.86,201.49,201.8,29590.0,173.7681,174.0785,173.7595,174.0268,29590.0
2021-12-06 15:15:00,201.84,202.04,201.73,202.0,29867.0,174.0613,174.2338,173.9664,174.1993,29867.0
2021-12-06 15:20:00,201.97,201.98,201.47,201.55,41950.0,174.1734,174.182,173.7422,173.8112,41950.0
2021-12-06 15:25:00,201.54,201.92,201.53,201.78,19507.0,173.8026,174.1303,173.794,174.0096,19507.0
2021-12-06 15:30:00,201.83,201.95,201.48,201.67,20892.0,174.0527,174.1562,173.7508,173.9147,20892.0
2021-12-06 15:35:00,201.7,201.93,201.56,201.93,16367.0,173.9406,174.1389,173.8198,174.1389,16367.0
2021-12-06 15:40:00,201.98,202.35,201.9,202.14,24578.0,174.182,174.5011,174.113,174.32,24578.0
2021-12-06 15:45:00,202.13,202.13,201.74,202.08,21708.0,174.3114,174.3114,173.9751,174.2683,21708.0
2021-12-06 15:50:00,202.05,202.31,201.87,202.26,27018.0,174.2424,174.4666,174.0872,174.4235,27018.0
2021-12-06 15:55:00,202.26,202.26,201.82,202.06,94079.0,174.4235,174.4235,174.0441,174.251,94079.0
2021-12-07 09:30:00,204.33,204.48,203.76,204.21,52661.0,176.2086,176.338,175.7171,176.1051,52661.0
2021-12-07 09:35:00,204.29,205.0,204.0,204.11,43562.0,176.1741,176.7864,175.924,176.0189,43562.0
2021-12-07 09:40:00,204.09,204.24,203.38,203.57,9758.0,176.0016,176.131,175.3894,175.5532,9758.0
2021-12-07 09:45:00,203.84,204.53,203.84,204.25,32328.0,175.786,176.3811,175.786,176.1396,32328.0
2021-12-07 09:50:00,204.28,204.59,204.07,204.16,13203.0,176.1655,176.4328,175.9844,176.062,13203.0
2021-12-07 09:55:00,204.25,204.61,204.23,204.46,16873.0,176.1396,176.4501,176.1224,176.3207,16873.0
2021-12-07 10:00:00,204.52,204.59,203.81,203.89,12397.0,176.3725,176.4328,175.7602,175.8292,12397.0
2021-12-07 10:05:00,204.09,204.34,204.08,204.23,12645.0,176.0016,176.2172,175.993,176.1224,12645.0
2021-12-07 10:10:00,204.25,204.55,204.21,204.39,6265.0,176.1396,176.3983,176.1051,176.2604,6265.0
2021-12-07 10:15:00,204.45,204.65,204.21,204.28,18110.0,176.3121,176.4846,176.1051,176.1655,18110.0
2021-12-07 10:20:00,204.31,204.6,204.2,204.31,10151.0,176.1914,176.4414,176.0965,176.1914,10151.0
2021-12-07 10:25:00,204.39,204.71,204.29,204.41,12087.0,176.2604,176.5363,176.1741,176.2776,12087.0
2021-12-07 10:30:00,204.55,204.55,204.2,204.27,9375.0,176.3983,176.3983,176.0965,176.1569,9375.0
2021-12-07 10:35:00,204.26,204.45,204.21,204.33,10863.0,176.1482,176.3121,176.1051,176.2086,10863.0
2021-12-07 10:40:00,204.33,204.5,204.28,204.35,20393.0,176.2086,176.3552,176.1655,176.2259,20393.0
2021-12-07 10:45:00,204.41,204.5,204.27,204.42,20226.0,176.2776,176.3552,176.1569,176.2862,20226.0
2021-12-07 10:50:00,204.4,204.91,204.4,204.74,13223.0,176.269,176.7088,176.269,176.5622,13223.0
2021-12-07 10:55:00,204.86,204.88,204.61,204.64,12622.0,176.6657,176.6829,176.4501,176.4759,12622.0
2021-12-07 11:00:00,204.71,204.85,204.48,204.5,12328.0,176.5363,176.657,176.338,176.3552,12328.0
2021-12-07 11:05:00,204.57,204.86,204.57,204.8,20481.0,176.4156,176.6657,176.4156,176.6139,20481.0
2021-12-07 11:10:00,204.8,205.09,204.7,204.98,13563.0,176.6139,176.864,176.5277,176.7692,13563.0
2021-12-07 11:15:00,204.98,205.05,204.75,204.75,12097.0,176.7692,176.8295,176.5708,176.5708,12097.0
2021-12-07 11:20:00,204.79,204.85,204.6,204.71,11900.0,176.6053,176.657,176.4414,176.5363,11900.0
2021-12-07 11:25:00,204.66,205.1,204.62,205.03,9786.0,176.4932,176.8726,176.4587,176.8123,9786.0
2021-12-07 11:30:00,205.05,205.45,204.89,205.41,17194.0,176.8295,177.1745,176.6915,177.14,17194.0
2021-12-07 11:35:00,205.38,205.4,205.14,205.4,10656.0,177.1141,177.1313,176.9071,177.1313,10656.0
2021-12-07 11:40:00,205.4,205.49,205.19,205.28,13401.0,177.1313,177.209,176.9502,177.0279,13401.0
2021-12-07 11:45:00,205.24,205.24,204.92,205.05,13468.0,176.9934,176.9934,176.7174,176.8295,13468.0
2021-12-07 11:50:00,205.05,205.43,205.04,205.38,12713.0,176.8295,177.1572,176.8209,177.1141,12713.0
2021-12-07 11:55:00,205.39,205.5,205.23,205.25,16355.0,177.1227,177.2176,176.9847,177.002,16355.0
2021-12-07 12:00:00,205.27,205.31,205.15,205.21,11627.0,177.0192,177.0537,176.9158,176.9675,11627.0
2021-12-07 12:05:00,205.22,205.39,205.11,205.18,13203.0,176.9761,177.1227,176.8813,176.9416,13203.0
2021-12-07 12:10:00,205.18,205.23,205.11,205.17,12302.0,176.9416,176.9847,176.8813,176.933,12302.0
2021-12-07 12:15:00,205.18,205.29,204.88,204.91,16817.0,176.9416,177.0365,176.6829,176.7088,16817.0
2021-12-07 12:20:00,204.86,205.1,204.8,205.01,11558.0,176.6657,176.8726,176.6139,176.795,11558.0
2021-12-07 12:25:00,205.03,205.17,204.95,204.98,9245.0,176.8123,176.933,176.7433,176.7692,9245.0
2021-12-07 12:30:00,204.99,205.27,204.99,205.17,11383.0,176.7778,177.0192,176.7778,176.933,11383.0
2021-12-07 12:35:00,205.16,205.24,205.13,205.22,4746.0,176.9244,176.9934,176.8985,176.9761,4746.0
2021-12-07 12:40:00,205.17,205.41,205.16,205.3,8171.0,176.933,177.14,176.9244,177.0451,8171.0
2021-12-07 12:45:00,205.29,205.29,204.96,205.25,58507.0,177.0365,177.0365,176.7519,177.002,58507.0
2021-12-07 12:50:00,205.31,205.82,205.28,205.82,12254.0,177.0537,177.4935,177.0279,177.4935,12254.0
2021-12-07 12:55:00,205.85,205.89,205.67,205.72,7856.0,177.5194,177.5539,177.3642,177.4073,7856.0
2021-12-07 13:00:00,205.63,205.71,205.5,205.71,6669.0,177.3297,177.3987,177.2176,177.3987,6669.0
2021-12-07 13:05:00,205.69,205.79,205.66,205.78,5506.0,177.3814,177.4677,177.3556,177.459,5506.0
2021-12-07 13:10:00,205.76,205.78,205.6,205.6,7101.0,177.4418,177.459,177.3038,177.3038,7101.0
2021-12-07 13:15:00,205.57,205.57,205.42,205.56,7793.0,177.278,177.278,177.1486,177.2693,7793.0
2021-12-07 13:20:00,205.57,205.65,205.41,205.55,11018.0,177.278,177.3469,177.14,177.2607,11018.0
2021-12-07 13:25:00,205.56,205.56,205.41,205.42,6931.0,177.2693,177.2693,177.14,177.1486,6931.0
2021-12-07 13:30:00,205.45,205.61,205.3,205.56,6232.0,177.1745,177.3124,177.0451,177.2693,6232.0
2021-12-07 13:35:00,205.61,205.64,205.47,205.59,5810.0,177.3124,177.3383,177.1917,177.2952,5810.0
2021-12-07 13:40:00,205.58,205.6,205.47,205.47,6799.0,177.2866,177.3038,177.1917,177.1917,6799.0
2021-12-07 13:45:00,205.47,205.58,205.46,205.5,4823.0,177.1917,177.2866,177.1831,177.2176,4823.0
2021-12-07 13:50:00,205.5,205.71,205.5,205.7,2948.0,177.2176,177.3987,177.2176,177.3901,2948.0
2021-12-07 13:55:00,205.7,205.85,205.7,205.81,7439.0,177.3901,177.5194,177.3901,177.4849,7439.0
2021-12-07 14:00:00,205.8,205.8,205.58,205.59,4785.0,177.4763,177.4763,177.2866,177.2952,4785.0
2021-12-07 14:05:00,205.54,205.73,205.46,205.71,7683.0,177.2521,177.4159,177.1831,177.3987,7683.0
2021-12-07 14:10:00,205.68,205.68,205.51,205.55,10113.0,177.3728,177.3728,177.2262,177.2607,10113.0
2021-12-07 14:15:00,205.54,205.54,205.42,205.47,5975.0,177.2521,177.2521,177.1486,177.1917,5975.0
2021-12-07 14:20:00,205.42,205.44,205.29,205.41,19180.0,177.1486,177.1658,177.0365,177.14,19180.0
2021-12-07 14:25:00,205.44,205.44,205.19,205.31,10314.0,177.1658,177.1658,176.9502,177.0537,10314.0
2021-12-07 14:30:00,205.3,205.33,205.25,205.3,8359.0,177.0451,177.071,177.002,177.0451,8359.0
2021-12-07 14:35:00,205.3,205.39,205.21,205.31,8016.0,177.0451,177.1227,176.9675,177.0537,8016.0
2021-12-07 14:40:00,205.3,205.4,205.19,205.2,11990.0,177.0451,177.1313,176.9502,176.9589,11990.0
2021-12-07 14:45:00,205.2,205.34,205.18,205.34,6318.0,176.9589,177.0796,176.9416,177.0796,6318.0
2021-12-07 14:50:00,205.34,205.51,205.32,205.5,8144.0,177.0796,177.2262,177.0624,177.2176,8144.0
2021-12-07 14:55:00,205.52,205.52,205.3,205.41,8911.0,177.2348,177.2348,177.0451,177.14,8911.0
2021-12-07 15:00:00,205.41,205.51,205.35,205.51,10049.0,177.14,177.2262,177.0882,177.2262,10049.0
2021-12-07 15:05:00,205.52,205.59,205.31,205.31,9501.0,177.2348,177.2952,177.0537,177.0537,9501.0
2021-12-07 15:10:00,205.31,205.44,205.25,205.42,15286.0,177.0537,177.1658,177.002,177.1486,15286.0
2021-12-07 15:15:00,205.39,205.46,205.29,205.38,10096.0,177.1227,177.1831,177.0365,177.1141,10096.0
2021-12-07 15:20:00,205.34,205.43,205.16,205.2,20372.0,177.0796,177.1572,176.9244,176.9589,20372.0
2021-12-07 15:25:00,205.18,205.35,205.11,205.14,17093.0,176.9416,177.0882,176.8813,176.9071,17093.0
2021-12-07 15:30:00,205.15,205.44,205.13,205.36,26536.0,176.9158,177.1658,176.8985,177.0969,26536.0
2021-12-07 15:35:00,205.34,205.38,204.87,204.87,29039.0,177.0796,177.1141,176.6743,176.6743,29039.0
2021-12-07 15:40:00,204.86,205.17,204.82,205.09,17888.0,176.6657,176.933,176.6312,176.864,17888.0
2021-12-07 15:45:00,205.11,205.19,204.68,205.19,22349.0,176.8813,176.9502,176.5104,176.9502,22349.0
2021-12-07 15:50:00,205.15,205.35,204.93,205.31,29463.0,176.9158,177.0882,176.726,177.0537,29463.0
2021-12-07 15:55:00,205.27,205.58,205.22,205.4,89012.0,177.0192,177.2866,176.9761,177.1313,89012.0
2021-12-08 09:30:00,206.02,207.49,205.67,206.81,73045.0,177.666,178.9337,177.3642,178.3473,73045.0
2021-12-08 09:35:00,206.68,206.99,205.79,205.99,17574.0,178.2352,178.5025,177.4677,177.6401,17574.0
2021-12-08 09:40:00,206.13,206.4,204.88,205.2,11410.0,177.7609,177.9937,176.6829,176.9589,11410.0
2021-12-08 09:45:00,205.18,205.47,204.82,204.82,12717.0,176.9416,177.1917,176.6312,176.6312,12717.0
2021-12-08 09:50:00,204.73,205.23,204.73,205.23,7281.0,176.5536,176.9847,176.5536,176.9847,7281.0
2021-12-08 09:55:00,205.11,205.11,204.7,204.79,4550.0,176.8813,176.8813,176.5277,176.6053,4550.0
2021-12-08 10:00:00,204.79,205.3,204.72,205.06,12719.0,176.6053,177.0451,176.5449,176.8381,12719.0
2021-12-08 10:05:00,205.01,205.17,204.84,205.1,14755.0,176.795,176.933,176.6484,176.8726,14755.0
2021-12-08 10:10:00,205.14,205.53,205.13,205.13,5031.0,176.9071,177.2435,176.8985,176.8985,5031.0
2021-12-08 10:15:00,205.14,205.3,204.74,204.74,10184.0,176.9071,177.0451,176.5622,176.5622,10184.0
2021-12-08 10:20:00,204.79,205.0,204.68,204.74,6001.0,176.6053,176.7864,176.5104,176.5622,6001.0
2021-12-08 10:25:00,204.74,204.81,204.1,204.1,4676.0,176.5622,176.6225,176.0103,176.0103,4676.0
2021-12-08 10:30:00,204.18,204.41,203.92,203.99,17246.0,176.0793,176.2776,175.855,175.9154,17246.0
2021-12-08 10:35:00,203.94,204.42,203.88,204.39,8067.0,175.8723,176.2862,175.8205,176.2604,8067.0
2021-12-08 10:40:00,204.43,204.69,204.3,204.69,8467.0,176.2948,176.5191,176.1827,176.5191,8467.0
2021-12-08 10:45:00,204.7,204.78,204.49,204.6,9319.0,176.5277,176.5967,176.3466,176.4414,9319.0
2021-12-08 10:50:00,204.55,204.61,203.77,204.02,17265.0,176.3983,176.4501,175.7257,175.9413,17265.0
2021-12-08 10:55:00,204.03,204.11,203.82,203.82,16900.0,175.9499,176.0189,175.7688,175.7688,16900.0
2021-12-08 11:00:00,203.84,203.85,203.39,203.51,7884.0,175.786,175.7947,175.398,175.5015,7884.0
2021-12-08 11:05:00,203.52,203.92,203.49,203.79,10360.0,175.5101,175.855,175.4842,175.7429,10360.0
2021-12-08 11:10:00,203.88,203.94,203.75,203.75,6820.0,175.8205,175.8723,175.7084,175.7084,6820.0
2021-12-08 11:15:00,203.67,203.81,203.53,203.74,10790.0,175.6394,175.7602,175.5187,175.6998,10790.0
2021-12-08 11:20:00,203.79,203.93,203.59,203.76,10679.0,175.7429,175.8637,175.5705,175.7171,10679.0
2021-12-08 11:25:00,203.66,203.77,203.51,203.67,6544.0,175.6308,175.7257,175.5015,175.6394,6544.0
2021-12-08 11:30:00,203.65,203.7,203.51,203.62,9789.0,175.6222,175.6653,175.5015,175.5963,9789.0
2021-12-08 11:35:00,203.62,203.73,203.41,203.66,15855.0,175.5963,175.6912,175.4152,175.6308,15855.0
2021-12-08 11:40:00,203.6,204.08,203.57,204.03,6321.0,175.5791,175.993,175.5532,175.9499,6321.0
2021-12-08 11:45:00,204.09,204.29,204.04,204.29,8438.0,176.0016,176.1741,175.9585,176.1741,8438.0
2021-12-08 11:50:00,204.34,204.53,204.26,204.5,8800.0,176.2172,176.3811,176.1482,176.3552,8800.0
2021-12-08 11:55:00,204.54,204.74,204.44,204.58,10485.0,176.3897,176.5622,176.3035,176.4242,10485.0
2021-12-08 12:00:00,204.51,204.64,204.21,204.26,5780.0,176.3638,176.4759,176.1051,176.1482,5780.0
2021-12-08 12:05:00,204.22,204.23,204.0,204.2,6314.0,176.1137,176.1224,175.924,176.0965,6314.0
2021-12-08 12:10:00,204.15,204.2,204.0,204.06,6630.0,176.0534,176.0965,175.924,175.9758,6630.0
2021-12-08 12:15:00,204.1,204.25,204.06,204.14,6200.0,176.0103,176.1396,175.9758,176.0448,6200.0
2021-12-08 12:20:00,204.14,204.14,203.87,204.07,6211.0,176.0448,176.0448,175.8119,175.9844,6211.0
2021-12-08 12:25:00,204.09,204.35,204.03,204.35,14568.0,176.0016,176.2259,175.9499,176.2259,14568.0
2021-12-08 12:30:00,204.28,204.3,204.19,204.29,4389.0,176.1655,176.1827,176.0879,176.1741,4389.0
2021-12-08 12:35:00,204.29,204.31,204.14,204.19,5701.0,176.1741,176.1914,176.0448,176.0879,5701.0
2021-12-08 12:40:00,204.2,204.38,204.17,204.31,4461.0,176.0965,176.2517,176.0706,176.1914,4461.0
2021-12-08 12:45:00,204.38,204.52,204.35,204.48,5892.0,176.2517,176.3725,176.2259,176.338,5892.0
2021-12-08 12:50:00,204.51,204.71,204.51,204.71,4663.0,176.3638,176.5363,176.3638,176.5363,4663.0
2021-12-08 12:55:00,204.68,204.86,204.66,204.85,7644.0,176.5104,176.6657,176.4932,176.657,7644.0
2021-12-08 13:00:00,204.83,204.93,204.76,204.93,6236.0,176.6398,176.726,176.5794,176.726,6236.0
2021-12-08 13:05:00,204.9,204.93,204.79,204.8,7214.0,176.7002,176.726,176.6053,176.6139,7214.0
2021-12-08 13:10:00,204.81,204.82,204.58,204.73,5817.0,176.6225,176.6312,176.4242,176.5536,5817.0
2021-12-08 13:15:00,204.77,205.09,204.77,205.05,5275.0,176.5881,176.864,176.5881,176.8295,5275.0
2021-12-08 13:20:00,205.02,205.12,204.93,204.99,7874.0,176.8036,176.8899,176.726,176.7778,7874.0
2021-12-08 13:25:00,205.02,205.14,205.01,205.11,3988.0,176.8036,176.9071,176.795,176.8813,3988.0
2021-12-08 13:30:00,205.17,205.17,204.92,205.0,6508.0,176.933,176.933,176.7174,176.7864,6508.0
2021-12-08 13:35:00,205.0,205.12,204.97,205.08,3983.0,176.7864,176.8899,176.7605,176.8554,3983.0
2021-12-08 13:40:00,205.06,205.18,205.04,205.15,4531.0,176.8381,176.9416,176.8209,176.9158,4531.0
2021-12-08 13:45:00,205.08,205.2,204.96,204.97,6455.0,176.8554,176.9589,176.7519,176.7605,6455.0
2021-12-08 13:50:00,204.92,205.02,204.91,204.99,5360.0,176.7174,176.8036,176.7088,176.7778,5360.0
2021-12-08 13:55:00,204.96,205.07,204.89,205.02,5318.0,176.7519,176.8468,176.6915,176.8036,5318.0
2021-12-08 14:00:00,205.0,205.31,204.96,205.31,11852.0,176.7864,177.0537,176.7519,177.0537,11852.0
2021-12-08 14:05:00,205.27,205.4,205.18,205.38,5172.0,177.0192,177.1313,176.9416,177.1141,5172.0
2021-12-08 14:10:00,205.41,205.45,205.1,205.17,10894.0,177.14,177.1745,176.8726,176.933,10894.0
2021-12-08 14:15:00,205.2,205.32,205.15,205.32,5594.0,176.9589,177.0624,176.9158,177.0624,5594.0
2021-12-08 14:20:00,205.24,205.45,205.24,205.38,11085.0,176.9934,177.1745,176.9934,177.1141,11085.0
2021-12-08 14:25:00,205.38,205.49,205.21,205.25,8082.0,177.1141,177.209,176.9675,177.002,8082.0
2021-12-08 14:30:00,205.25,205.25,204.74,204.89,5284.0,177.002,177.002,176.5622,176.6915,5284.0
2021-12-08 14:35:00,204.88,204.88,204.62,204.63,5769.0,176.6829,176.6829,176.4587,176.4673,5769.0
2021-12-08 14:40:00,204.59,204.65,204.44,204.49,3271.0,176.4328,176.4846,176.3035,176.3466,3271.0
2021-12-08 14:45:00,204.44,204.51,204.22,204.33,10339.0,176.3035,176.3638,176.1137,176.2086,10339.0
2021-12-08 14:50:00,204.33,204.38,204.16,204.2,5062.0,176.2086,176.2517,176.062,176.0965,5062.0
2021-12-08 14:55:00,204.21,204.37,204.18,204.31,5645.0,176.1051,176.2431,176.0793,176.1914,5645.0
2021-12-08 15:00:00,204.3,204.36,204.21,204.34,3610.0,176.1827,176.2345,176.1051,176.2172,3610.0
2021-12-08 15:05:00,204.36,204.43,204.31,204.42,5555.0,176.2345,176.2948,176.1914,176.2862,5555.0
2021-12-08 15:10:00,204.46,204.57,204.46,204.51,4054.0,176.3207,176.4156,176.3207,176.3638,4054.0
2021-12-08 15:15:00,204.53,204.55,204.29,204.31,8997.0,176.3811,176.3983,176.1741,176.1914,8997.0
2021-12-08 15:20:00,204.31,204.52,204.27,204.51,7396.0,176.1914,176.3725,176.1569,176.3638,7396.0
2021-12-08 15:25:00,204.49,204.49,204.37,204.42,3290.0,176.3466,176.3466,176.2431,176.2862,3290.0
2021-12-08 15:30:00,204.29,204.78,204.23,204.78,7091.0,176.1741,176.5967,176.1224,176.5967,7091.0
2021-12-08 15:35:00,204.73,204.79,204.61,204.67,6320.0,176.5536,176.6053,176.4501,176.5018,6320.0
2021-12-08 15:40:00,204.72,204.98,204.69,204.98,9838.0,176.5449,176.7692,176.5191,176.7692,9838.0
2021-12-08 15:45:00,204.99,205.16,204.99,205.12,11565.0,176.7778,176.9244,176.7778,176.8899,11565.0
2021-12-08 15:50:00,205.14,205.26,205.03,205.11,20329.0,176.9071,177.0106,176.8123,176.8813,20329.0
2021-12-08 15:55:00,205.1,205.11,204.71,204.75,55998.0,176.8726,176.8813,176.5363,176.5708,55998.0
2021-12-09 09:30:00,204.05,204.62,203.99,204.62,22547.0,175.9671,176.4587,175.9154,176.4587,22547.0
2021-12-09 09:35:00,204.5,204.89,204.13,204.2,4953.0,176.3552,176.6915,176.0361,176.0965,4953.0
2021-12-09 09:40:00,204.27,204.79,204.0,204.53,6530.0,176.1569,176.6053,175.924,176.3811,6530.0
2021-12-09 09:45:00,204.48,204.58,204.19,204.24,5334.0,176.338,176.4242,176.0879,176.131,5334.0
2021-12-09 09:50:00,204.17,204.5,203.75,204.5,5366.0,176.0706,176.3552,175.7084,176.3552,5366.0
2021-12-09 09:55:00,204.49,204.84,204.28,204.66,6478.0,176.3466,176.6484,176.1655,176.4932,6478.0
2021-12-09 10:00:00,204.83,205.27,204.76,204.84,10612.0,176.6398,177.0192,176.5794,176.6484,10612.0
2021-12-09 10:05:00,204.84,205.16,204.68,205.03,3886.0,176.6484,176.9244,176.5104,176.8123,3886.0
2021-12-09 10:10:00,204.83,205.45,204.83,205.26,15683.0,176.6398,177.1745,176.6398,177.0106,15683.0
2021-12-09 10:15:00,205.38,205.62,205.16,205.62,3357.0,177.1141,177.3211,176.9244,177.3211,3357.0
2021-12-09 10:20:00,205.67,205.67,205.32,205.33,3852.0,177.3642,177.3642,177.0624,177.071,3852.0
2021-12-09 10:25:00,205.24,205.35,205.15,205.15,3311.0,176.9934,177.0882,176.9158,176.9158,3311.0
2021-12-09 10:30:00,205.24,205.24,204.72,204.87,6902.0,176.9934,176.9934,176.5449,176.6743,6902.0
2021-12-09 10:35:00,204.8,205.21,204.8,205.21,5204.0,176.6139,176.9675,176.6139,176.9675,5204.0
2021-12-09 10:40:00,205.21,205.5,205.06,205.38,5587.0,176.9675,177.2176,176.8381,177.1141,5587.0
2021-12-09 10:45:00,205.3,205.63,205.28,205.63,1973.0,177.0451,177.3297,177.0279,177.3297,1973.0
2021-12-09 10:50:00,205.62,205.78,205.47,205.78,4356.0,177.3211,177.459,177.1917,177.459,4356.0
2021-12-09 10:55:00,205.71,205.76,205.47,205.63,5811.0,177.3987,177.4418,177.1917,177.3297,5811.0
2021-12-09 11:00:00,205.62,205.64,205.35,205.5,11731.0,177.3211,177.3383,177.0882,177.2176,11731.0
2021-12-09 11:05:00,205.54,206.12,205.54,206.02,11675.0,177.2521,177.7523,177.2521,177.666,11675.0
2021-12-09 11:10:00,206.12,206.2,205.96,206.03,10633.0,177.7523,177.8212,177.6143,177.6746,10633.0
2021-12-09 11:15:00,206.0,206.18,205.89,206.11,6689.0,177.6488,177.804,177.5539,177.7436,6689.0
2021-12-09 11:20:00,206.11,206.42,206.05,206.25,8790.0,177.7436,178.011,177.6919,177.8644,8790.0
2021-12-09 11:25:00,206.23,206.39,206.13,206.32,7041.0,177.8471,177.9851,177.7609,177.9247,7041.0
2021-12-09 11:30:00,206.26,206.27,206.05,206.21,7933.0,177.873,177.8816,177.6919,177.8299,7933.0
2021-12-09 11:35:00,206.29,206.36,206.18,206.18,11367.0,177.8989,177.9592,177.804,177.804,11367.0
2021-12-09 11:40:00,206.2,206.5,206.17,206.5,7030.0,177.8212,178.08,177.7954,178.08,7030.0
2021-12-09 11:45:00,206.54,206.59,206.16,206.17,9840.0,178.1145,178.1576,177.7868,177.7954,9840.0
2021-12-09 11:50:00,206.17,206.32,205.93,206.27,8688.0,177.7954,177.9247,177.5884,177.8816,8688.0
2021-12-09 11:55:00,206.28,206.43,206.27,206.31,5742.0,177.8902,178.0196,177.8816,177.9161,5742.0
2021-12-09 12:00:00,206.31,206.32,206.04,206.21,7136.0,177.9161,177.9247,177.6833,177.8299,7136.0
2021-12-09 12:05:00,206.26,206.6,206.22,206.57,7787.0,177.873,178.1662,177.8385,178.1403,7787.0
2021-12-09 12:10:00,206.55,206.68,206.45,206.68,6134.0,178.1231,178.2352,178.0368,178.2352,6134.0
2021-12-09 12:15:00,206.69,206.72,206.41,206.49,6541.0,178.2438,178.2697,178.0023,178.0713,6541.0
2021-12-09 12:20:00,206.41,206.46,206.15,206.16,4689.0,178.0023,178.0455,177.7781,177.7868,4689.0
2021-12-09 12:25:00,206.27,206.38,206.25,206.29,4254.0,177.8816,177.9765,177.8644,177.8989,4254.0
2021-12-09 12:30:00,206.38,206.4,206.21,206.4,4471.0,177.9765,177.9937,177.8299,177.9937,4471.0
2021-12-09 12:35:00,206.43,206.51,206.41,206.51,3170.0,178.0196,178.0886,178.0023,178.0886,3170.0
2021-12-09 12:40:00,206.44,206.66,206.4,206.66,5046.0,178.0282,178.2179,177.9937,178.2179,5046.0
2021-12-09 12:45:00,206.65,206.66,206.46,206.59,4173.0,178.2093,178.2179,178.0455,178.1576,4173.0
2021-12-09 12:50:00,206.58,206.93,206.57,206.87,10951.0,178.1489,178.4508,178.1403,178.399,10951.0
2021-12-09 12:55:00,206.84,207.03,206.84,207.03,5897.0,178.3732,178.537,178.3732,178.537,5897.0
2021-12-09 13:00:00,207.02,207.04,206.75,207.01,5970.0,178.5284,178.5456,178.2955,178.5198,5970.0
2021-12-09 13:05:00,207.04,207.25,207.04,207.23,6065.0,178.5456,178.7267,178.5456,178.7095,6065.0
2021-12-09 13:10:00,207.2,207.26,207.13,207.16,4857.0,178.6836,178.7354,178.6233,178.6491,4857.0
2021-12-09 13:15:00,207.2,207.33,207.07,207.11,4740.0,178.6836,178.7957,178.5715,178.606,4740.0
2021-12-09 13:20:00,207.16,207.26,207.16,207.24,5893.0,178.6491,178.7354,178.6491,178.7181,5893.0
2021-12-09 13:25:00,207.2,207.4,207.2,207.24,6562.0,178.6836,178.8561,178.6836,178.7181,6562.0
2021-12-09 13:30:00,207.23,207.4,207.19,207.29,4503.0,178.7095,178.8561,178.675,178.7612,4503.0
2021-12-09 13:35:00,207.31,207.35,207.23,207.31,5044.0,178.7785,178.813,178.7095,178.7785,5044.0
2021-12-09 13:40:00,207.28,207.3,207.1,207.28,9601.0,178.7526,178.7699,178.5974,178.7526,9601.0
2021-12-09 13:45:00,207.3,207.57,207.26,207.56,24888.0,178.7699,179.0027,178.7354,178.9941,24888.0
2021-12-09 13:50:00,207.56,207.74,207.42,207.44,11172.0,178.9941,179.1493,178.8733,178.8906,11172.0
2021-12-09 13:55:00,207.49,207.61,207.33,207.38,6927.0,178.9337,179.0372,178.7957,178.8388,6927.0
2021-12-09 14:00:00,207.38,207.49,207.29,207.4,5349.0,178.8388,178.9337,178.7612,178.8561,5349.0
2021-12-09 14:05:00,207.45,207.67,207.4,207.62,10701.0,178.8992,179.0889,178.8561,179.0458,10701.0
2021-12-09 14:10:00,207.66,207.89,207.63,207.89,7993.0,179.0803,179.2787,179.0544,179.2787,7993.0
2021-12-09 14:15:00,207.87,207.87,207.51,207.55,11855.0,179.2614,179.2614,178.951,178.9854,11855.0
2021-12-09 14:20:00,207.55,207.61,207.21,207.22,6470.0,178.9854,179.0372,178.6922,178.7009,6470.0
2021-12-09 14:25:00,207.22,207.35,207.01,207.3,6606.0,178.7009,178.813,178.5198,178.7699,6606.0
2021-12-09 14:30:00,207.35,207.35,207.16,207.16,5989.0,178.813,178.813,178.6491,178.6491,5989.0
2021-12-09 14:35:00,207.14,207.39,207.11,207.31,12631.0,178.6319,178.8475,178.606,178.7785,12631.0
2021-12-09 14:40:00,207.31,207.32,207.03,207.12,7366.0,178.7785,178.7871,178.537,178.6146,7366.0
2021-12-09 14:45:00,207.11,207.28,207.04,207.24,16939.0,178.606,178.7526,178.5456,178.7181,16939.0
2021-12-09 14:50:00,207.26,207.29,206.87,207.03,11502.0,178.7354,178.7612,178.399,178.537,11502.0
2021-12-09 14:55:00,206.99,207.15,206.88,207.15,7496.0,178.5025,178.6405,178.4077,178.6405,7496.0
2021-12-09 15:00:00,207.12,207.12,206.87,206.97,9166.0,178.6146,178.6146,178.399,178.4853,9166.0
2021-12-09 15:05:00,206.93,207.06,206.85,207.02,9783.0,178.4508,178.5629,178.3818,178.5284,9783.0
2021-12-09 15:10:00,207.02,207.1,206.68,206.71,9604.0,178.5284,178.5974,178.2352,178.2611,9604.0
2021-12-09 15:15:00,206.77,206.91,206.65,206.8,10815.0,178.3128,178.4335,178.2093,178.3387,10815.0
2021-12-09 15:20:00,206.75,206.84,206.67,206.7,11355.0,178.2955,178.3732,178.2266,178.2524,11355.0
2021-12-09 15:25:00,206.64,206.72,206.54,206.7,14628.0,178.2007,178.2697,178.1145,178.2524,14628.0
2021-12-09 15:30:00,206.68,206.78,206.5,206.59,16661.0,178.2352,178.3214,178.08,178.1576,16661.0
2021-12-09 15:35:00,206.59,206.88,206.59,206.83,17040.0,178.1576,178.4077,178.1576,178.3645,17040.0
2021-12-09 15:40:00,206.81,206.91,206.62,206.67,18907.0,178.3473,178.4335,178.1834,178.2266,18907.0
2021-12-09 15:45:00,206.67,206.79,206.49,206.71,27218.0,178.2266,178.33,178.0713,178.2611,27218.0
2021-12-09 15:50:00,206.69,206.9,206.59,206.73,40312.0,178.2438,178.4249,178.1576,178.2783,40312.0
2021-12-09 15:55:00,206.71,206.78,206.49,206.56,105210.0,178.2611,178.3214,178.0713,178.1317,105210.0
2021-12-10 09:30:00,208.0,208.6,207.34,208.02,43914.0,179.3735,179.8909,178.8043,179.3908,43914.0
2021-12-10 09:35:00,208.18,209.17,208.18,208.68,12494.0,179.5287,180.3825,179.5287,179.9599,12494.0
2021-12-10 09:40:00,208.79,209.03,208.27,208.96,6966.0,180.0548,180.2618,179.6064,180.2014,6966.0
2021-12-10 09:45:00,208.99,209.11,208.5,208.59,6473.0,180.2273,180.3307,179.8047,179.8823,6473.0
2021-12-10 09:50:00,208.51,208.68,208.3,208.46,4550.0,179.8133,179.9599,179.6322,179.7702,4550.0
2021-12-10 09:55:00,208.53,209.35,208.51,209.24,18751.0,179.8306,180.5377,179.8133,180.4429,18751.0
2021-12-10 10:00:00,209.11,209.11,208.69,208.92,9511.0,180.3307,180.3307,179.9686,180.1669,9511.0
2021-12-10 10:05:00,208.96,208.99,208.78,208.84,7883.0,180.2014,180.2273,180.0462,180.0979,7883.0
2021-12-10 10:10:00,208.82,208.87,208.35,208.4,11818.0,180.0807,180.1238,179.6753,179.7185,11818.0
2021-12-10 10:15:00,208.41,208.47,208.09,208.3,17515.0,179.7271,179.7788,179.4511,179.6322,17515.0
2021-12-10 10:20:00,208.29,208.44,208.18,208.34,10007.0,179.6236,179.753,179.5287,179.6667,10007.0
2021-12-10 10:25:00,208.34,208.6,208.22,208.6,7171.0,179.6667,179.8909,179.5632,179.8909,7171.0
2021-12-10 10:30:00,208.68,208.9,208.54,208.78,12305.0,179.9599,180.1497,179.8392,180.0462,12305.0
2021-12-10 10:35:00,208.71,208.83,208.54,208.75,8755.0,179.9858,180.0893,179.8392,180.0203,8755.0
2021-12-10 10:40:00,208.72,208.76,208.48,208.65,10531.0,179.9944,180.0289,179.7875,179.9341,10531.0
2021-12-10 10:45:00,208.74,209.14,208.74,208.95,14405.0,180.0117,180.3566,180.0117,180.1928,14405.0
2021-12-10 10:50:00,209.02,209.23,208.59,208.95,10301.0,180.2531,180.4342,179.8823,180.1928,10301.0
2021-12-10 10:55:00,208.9,208.94,208.57,208.73,6837.0,180.1497,180.1841,179.8651,180.003,6837.0
2021-12-10 11:00:00,208.67,208.73,208.32,208.32,9497.0,179.9513,180.003,179.6495,179.6495,9497.0
2021-12-10 11:05:00,208.46,208.52,208.04,208.23,7568.0,179.7702,179.8219,179.408,179.5719,7568.0
2021-12-10 11:10:00,208.18,208.86,208.14,208.8,17083.0,179.5287,180.1152,179.4942,180.0634,17083.0
2021-12-10 11:15:00,208.81,208.91,208.67,208.76,11834.0,180.072,180.1583,179.9513,180.0289,11834.0
2021-12-10 11:20:00,208.82,209.51,208.82,209.49,16955.0,180.0807,180.6757,180.0807,180.6585,16955.0
2021-12-10 11:25:00,209.49,209.64,208.94,209.09,11084.0,180.6585,180.7878,180.1841,180.3135,11084.0
2021-12-10 11:30:00,209.07,209.63,209.06,209.46,12778.0,180.2963,180.7792,180.2876,180.6326,12778.0
2021-12-10 11:35:00,209.53,209.59,209.31,209.44,7069.0,180.6929,180.7447,180.5032,180.6153,7069.0
2021-12-10 11:40:00,209.41,209.64,209.34,209.47,12630.0,180.5895,180.7878,180.5291,180.6412,12630.0
2021-12-10 11:45:00,209.48,209.86,209.05,209.05,13357.0,180.6498,180.9775,180.279,180.279,13357.0
2021-12-10 11:50:00,209.1,209.17,208.93,208.97,6258.0,180.3221,180.3825,180.1755,180.21,6258.0
2021-12-10 11:55:00,208.92,209.26,208.89,209.22,17737.0,180.1669,180.4601,180.141,180.4256,17737.0
2021-12-10 12:00:00,209.17,209.17,208.89,209.13,6395.0,180.3825,180.3825,180.141,180.348,6395.0
2021-12-10 12:05:00,209.05,209.18,208.67,208.76,12763.0,180.279,180.3911,179.9513,180.0289,12763.0
2021-12-10 12:10:00,208.67,208.8,208.43,208.49,7371.0,179.9513,180.0634,179.7443,179.7961,7371.0
2021-12-10 12:15:00,208.36,208.61,208.36,208.6,6939.0,179.684,179.8996,179.684,179.8909,6939.0
2021-12-10 12:20:00,208.61,208.63,208.51,208.63,5448.0,179.8996,179.9168,179.8133,179.9168,5448.0
2021-12-10 12:25:00,208.64,208.65,208.51,208.52,5203.0,179.9254,179.9341,179.8133,179.8219,5203.0
2021-12-10 12:30:00,208.48,208.51,208.38,208.43,8827.0,179.7875,179.8133,179.7012,179.7443,8827.0
2021-12-10 12:35:00,208.43,208.48,208.31,208.45,5204.0,179.7443,179.7875,179.6409,179.7616,5204.0
2021-12-10 12:40:00,208.42,208.62,208.37,208.6,4345.0,179.7357,179.9082,179.6926,179.8909,4345.0
2021-12-10 12:45:00,208.58,208.72,208.55,208.72,4439.0,179.8737,179.9944,179.8478,179.9944,4439.0
2021-12-10 12:50:00,208.7,208.79,208.62,208.76,6173.0,179.9772,180.0548,179.9082,180.0289,6173.0
2021-12-10 12:55:00,208.72,208.8,208.69,208.78,3597.0,179.9944,180.0634,179.9686,180.0462,3597.0
2021-12-10 13:00:00,208.78,209.15,208.78,209.15,6537.0,180.0462,180.3652,180.0462,180.3652,6537.0
2021-12-10 13:05:00,209.14,209.24,209.13,209.24,3100.0,180.3566,180.4429,180.348,180.4429,3100.0
2021-12-10 13:10:00,209.2,209.32,209.12,209.27,10165.0,180.4084,180.5118,180.3394,180.4687,10165.0
2021-12-10 13:15:00,209.28,209.34,209.16,209.32,11618.0,180.4774,180.5291,180.3739,180.5118,11618.0
2021-12-10 13:20:00,209.26,209.3,209.04,209.15,3127.0,180.4601,180.4946,180.2704,180.3652,3127.0
2021-12-10 13:25:00,209.15,209.16,208.85,209.04,5169.0,180.3652,180.3739,180.1065,180.2704,5169.0
2021-12-10 13:30:00,209.02,209.09,208.99,209.07,6560.0,180.2531,180.3135,180.2273,180.2963,6560.0
2021-12-10 13:35:00,209.06,209.21,209.01,209.13,4499.0,180.2876,180.417,180.2445,180.348,4499.0
2021-12-10 13:40:00,209.14,209.14,208.89,208.93,3290.0,180.3566,180.3566,180.141,180.1755,3290.0
2021-12-10 13:45:00,208.91,209.0,208.66,208.7,6930.0,180.1583,180.2359,179.9427,179.9772,6930.0
2021-12-10 13:50:00,208.67,209.01,208.66,209.01,4436.0,179.9513,180.2445,179.9427,180.2445,4436.0
2021-12-10 13:55:00,208.98,209.07,208.91,208.91,6693.0,180.2186,180.2963,180.1583,180.1583,6693.0
2021-12-10 14:00:00,208.94,208.99,208.83,208.89,3479.0,180.1841,180.2273,180.0893,180.141,3479.0
2021-12-10 14:05:00,208.84,208.95,208.82,208.92,7401.0,180.0979,180.1928,180.0807,180.1669,7401.0
2021-12-10 14:10:00,208.88,208.98,208.8,208.93,5440.0,180.1324,180.2186,180.0634,180.1755,5440.0
2021-12-10 14:15:00,208.93,209.08,208.93,209.06,7370.0,180.1755,180.3049,180.1755,180.2876,7370.0
2021-12-10 14:20:00,209.09,209.25,209.07,209.25,12278.0,180.3135,180.4515,180.2963,180.4515,12278.0
2021-12-10 14:25:00,209.25,209.33,209.14,209.25,11357.0,180.4515,180.5205,180.3566,180.4515,11357.0
2021-12-10 14:30:00,209.28,209.28,209.03,209.04,8612.0,180.4774,180.4774,180.2618,180.2704,8612.0
2021-12-10 14:35:00,209.07,209.17,209.03,209.11,10152.0,180.2963,180.3825,180.2618,180.3307,10152.0
2021-12-10 14:40:00,209.08,209.13,208.94,208.94,26132.0,180.3049,180.348,180.1841,180.1841,26132.0
2021-12-10 14:45:00,208.9,208.98,208.75,208.94,14258.0,180.1497,180.2186,180.0203,180.1841,14258.0
2021-12-10 14:50:00,208.93,208.97,208.65,208.72,5265.0,180.1755,180.21,179.9341,179.9944,5265.0
2021-12-10 14:55:00,208.78,208.81,208.41,208.52,8332.0,180.0462,180.072,179.7271,179.8219,8332.0
2021-12-10 15:00:00,208.53,208.6,208.33,208.33,8313.0,179.8306,179.8909,179.6581,179.6581,8313.0
2021-12-10 15:05:00,208.38,208.73,208.32,208.65,7598.0,179.7012,180.003,179.6495,179.9341,7598.0
2021-12-10 15:10:00,208.7,208.85,208.6,208.84,8271.0,179.9772,180.1065,179.8909,180.0979,8271.0
2021-12-10 15:15:00,208.87,208.9,208.48,208.65,25992.0,180.1238,180.1497,179.7875,179.9341,25992.0
2021-12-10 15:20:00,208.64,208.91,208.61,208.89,8176.0,179.9254,180.1583,179.8996,180.141,8176.0
2021-12-10 15:25:00,208.87,208.9,208.72,208.8,7491.0,180.1238,180.1497,179.9944,180.0634,7491.0
2021-12-10 15:30:00,208.84,208.93,208.73,208.81,13587.0,180.0979,180.1755,180.003,180.072,13587.0
2021-12-10 15:35:00,208.82,209.08,208.81,208.99,13180.0,180.0807,180.3049,180.072,180.2273,13180.0
2021-12-10 15:40:00,209.01,209.17,208.88,209.02,14001.0,180.2445,180.3825,180.1324,180.2531,14001.0
2021-12-10 15:45:00,209.02,209.33,208.98,209.28,27868.0,180.2531,180.5205,180.2186,180.4774,27868.0
2021-12-10 15:50:00,209.3,209.45,209.06,209.09,32859.0,180.4946,180.624,180.2876,180.3135,32859.0
2021-12-10 15:55:00,209.11,209.26,209.08,209.08,83563.0,180.3307,180.4601,180.3049,180.3049,83563.0
2021-12-13 09:30:00,206.95,207.76,206.66,206.91,51757.0,178.468,179.1665,178.2179,178.4335,51757.0
2021-12-13 09:35:00,207.05,207.83,206.8,207.64,17106.0,178.5543,179.2269,178.3387,179.0631,17106.0
2021-12-13 09:40:00,207.7,207.92,207.08,207.15,6186.0,179.1148,179.3045,178.5801,178.6405,6186.0
2021-12-13 09:45:00,207.21,207.27,206.78,206.86,16708.0,178.6922,178.744,178.3214,178.3904,16708.0
2021-12-13 09:50:00,206.86,206.86,206.11,206.49,12395.0,178.3904,178.3904,177.7436,178.0713,12395.0
2021-12-13 09:55:00,206.36,206.39,205.62,205.84,26159.0,177.9592,177.9851,177.3211,177.5108,26159.0
2021-12-13 10:00:00,205.78,206.48,205.74,206.09,8551.0,177.459,178.0627,177.4246,177.7264,8551.0
2021-12-13 10:05:00,206.08,206.5,205.91,206.34,11558.0,177.7178,178.08,177.5712,177.942,11558.0
2021-12-13 10:10:00,206.34,207.15,206.33,207.15,7544.0,177.942,178.6405,177.9334,178.6405,7544.0
2021-12-13 10:15:00,207.09,207.47,207.03,207.28,7356.0,178.5888,178.9165,178.537,178.7526,7356.0
2021-12-13 10:20:00,207.25,207.48,207.2,207.4,4839.0,178.7267,178.9251,178.6836,178.8561,4839.0
2021-12-13 10:25:00,207.39,207.44,207.18,207.34,5849.0,178.8475,178.8906,178.6664,178.8043,5849.0
2021-12-13 10:30:00,207.42,207.83,207.4,207.64,5799.0,178.8733,179.2269,178.8561,179.0631,5799.0
2021-12-13 10:35:00,207.7,208.23,207.64,207.91,9477.0,179.1148,179.5719,179.0631,179.2959,9477.0
2021-12-13 10:40:00,207.9,208.15,207.9,207.99,12214.0,179.2873,179.5029,179.2873,179.3649,12214.0
2021-12-13 10:45:00,208.05,208.42,208.05,208.13,10874.0,179.4166,179.7357,179.4166,179.4856,10874.0
2021-12-13 10:50:00,208.09,208.27,207.67,207.76,8295.0,179.4511,179.6064,179.0889,179.1665,8295.0
2021-12-13 10:55:00,207.67,207.92,207.62,207.84,5766.0,179.0889,179.3045,179.0458,179.2355,5766.0
2021-12-13 11:00:00,207.84,208.05,207.42,207.54,9349.0,179.2355,179.4166,178.8733,178.9768,9349.0
2021-12-13 11:05:00,207.5,207.89,207.49,207.88,8238.0,178.9423,179.2787,178.9337,179.27,8238.0
2021-12-13 11:10:00,207.76,208.38,207.76,208.28,11425.0,179.1665,179.7012,179.1665,179.615,11425.0
2021-12-13 11:15:00,208.32,208.67,208.27,208.27,8172.0,179.6495,179.9513,179.6064,179.6064,8172.0
2021-12-13 11:20:00,208.36,208.57,208.09,208.09,9605.0,179.684,179.8651,179.4511,179.4511,9605.0
2021-12-13 11:25:00,208.1,208.19,207.91,208.12,7733.0,179.4598,179.5374,179.2959,179.477,7733.0
2021-12-13 11:30:00,208.14,208.29,207.95,208.24,5589.0,179.4942,179.6236,179.3304,179.5805,5589.0
2021-12-13 11:35:00,208.35,208.49,208.21,208.49,5847.0,179.6753,179.7961,179.5546,179.7961,5847.0
2021-12-13 11:40:00,208.56,208.87,208.53,208.76,6791.0,179.8564,180.1238,179.8306,180.0289,6791.0
2021-12-13 11:45:00,208.74,209.05,208.66,208.99,13785.0,180.0117,180.279,179.9427,180.2273,13785.0
2021-12-13 11:50:00,209.01,209.28,208.75,208.75,11773.0,180.2445,180.4774,180.0203,180.0203,11773.0
2021-12-13 11:55:00,208.9,209.32,208.81,209.19,9148.0,180.1497,180.5118,180.072,180.3997,9148.0
2021-12-13 12:00:00,209.08,209.25,208.73,209.25,7836.0,180.3049,180.4515,180.003,180.4515,7836.0
2021-12-13 12:05:00,209.18,209.25,208.98,209.13,4864.0,180.3911,180.4515,180.2186,180.348,4864.0
2021-12-13 12:10:00,209.15,209.19,208.92,208.96,7351.0,180.3652,180.3997,180.1669,180.2014,7351.0
2021-12-13 12:15:00,208.95,209.09,208.78,208.96,10712.0,180.1928,180.3135,180.0462,180.2014,10712.0
2021-12-13 12:20:00,208.92,209.0,208.84,208.91,5468.0,180.1669,180.2359,180.0979,180.1583,5468.0
2021-12-13 12:25:00,208.89,208.89,208.75,208.84,7038.0,180.141,180.141,180.0203,180.0979,7038.0
2021-12-13 12:30:00,208.9,208.93,208.77,208.82,3609.0,180.1497,180.1755,180.0375,180.0807,3609.0
2021-12-13 12:35:00,208.9,209.06,208.83,209.05,6243.0,180.1497,180.2876,180.0893,180.279,6243.0
2021-12-13 12:40:00,209.07,209.2,209.01,209.13,8244.0,180.2963,180.4084,180.2445,180.348,8244.0
2021-12-13 12:45:00,209.13,209.13,208.87,208.87,3523.0,180.348,180.348,180.1238,180.1238,3523.0
2021-12-13 12:50:00,208.79,208.91,208.59,208.59,4692.0,180.0548,180.1583,179.8823,179.8823,4692.0
2021-12-13 12:55:00,208.59,208.7,208.48,208.7,4547.0,179.8823,179.9772,179.7875,179.9772,4547.0
2021-12-13 13:00:00,208.61,208.65,208.47,208.63,8038.0,179.8996,179.9341,179.7788,179.9168,8038.0
2021-12-13 13:05:00,208.62,208.77,208.59,208.65,5156.0,179.9082,180.0375,179.8823,179.9341,5156.0
2021-12-13 13:10:00,208.71,208.71,208.49,208.51,5028.0,179.9858,179.9858,179.7961,179.8133,5028.0
2021-12-13 13:15:00,208.52,208.52,208.41,208.45,3846.0,179.8219,179.8219,179.7271,179.7616,3846.0
2021-12-13 13:20:00,208.44,208.45,208.3,208.45,6904.0,179.753,179.7616,179.6322,179.7616,6904.0
2021-12-13 13:25:00,208.45,208.48,208.36,208.39,8185.0,179.7616,179.7875,179.684,179.7098,8185.0
2021-12-13 13:30:00,208.35,208.35,208.06,208.19,7090.0,179.6753,179.6753,179.4253,179.5374,7090.0
2021-12-13 13:35:00,208.16,208.38,208.03,208.14,21767.0,179.5115,179.7012,179.3994,179.4942,21767.0
2021-12-13 13:40:00,208.09,208.19,207.83,208.15,8501.0,179.4511,179.5374,179.2269,179.5029,8501.0
2021-12-13 13:45:00,208.19,208.23,207.91,208.01,7659.0,179.5374,179.5719,179.2959,179.3821,7659.0
2021-12-13 13:50:00,208.04,208.15,208.0,208.14,3121.0,179.408,179.5029,179.3735,179.4942,3121.0
2021-12-13 13:55:00,208.13,208.23,208.12,208.16,5769.0,179.4856,179.5719,179.477,179.5115,5769.0
2021-12-13 14:00:00,208.08,208.08,207.73,207.74,10556.0,179.4425,179.4425,179.1407,179.1493,10556.0
2021-12-13 14:05:00,207.72,207.92,207.7,207.88,9301.0,179.1321,179.3045,179.1148,179.27,9301.0
2021-12-13 14:10:00,207.84,207.84,207.63,207.69,7760.0,179.2355,179.2355,179.0544,179.1062,7760.0
2021-12-13 14:15:00,207.74,207.8,207.62,207.75,7647.0,179.1493,179.201,179.0458,179.1579,7647.0
2021-12-13 14:20:00,207.72,207.83,207.7,207.76,5634.0,179.1321,179.2269,179.1148,179.1665,5634.0
2021-12-13 14:25:00,207.78,207.9,207.74,207.83,4064.0,179.1838,179.2873,179.1493,179.2269,4064.0
2021-12-13 14:30:00,207.79,207.84,207.56,207.74,9284.0,179.1924,179.2355,178.9941,179.1493,9284.0
2021-12-13 14:35:00,207.72,207.88,207.71,207.81,6942.0,179.1321,179.27,179.1234,179.2097,6942.0
2021-12-13 14:40:00,207.81,207.81,207.51,207.64,5256.0,179.2097,179.2097,178.951,179.0631,5256.0
2021-12-13 14:45:00,207.56,207.59,207.34,207.37,9047.0,178.9941,179.0199,178.8043,178.8302,9047.0
2021-12-13 14:50:00,207.41,207.43,207.2,207.3,5743.0,178.8647,178.882,178.6836,178.7699,5743.0
2021-12-13 14:55:00,207.26,207.33,207.11,207.24,11642.0,178.7354,178.7957,178.606,178.7181,11642.0
2021-12-13 15:00:00,207.3,207.37,206.9,206.96,35295.0,178.7699,178.8302,178.4249,178.4766,35295.0
2021-12-13 15:05:00,207.03,207.08,206.9,206.9,6202.0,178.537,178.5801,178.4249,178.4249,6202.0
2021-12-13 15:10:00,206.84,206.9,206.59,206.74,16906.0,178.3732,178.4249,178.1576,178.2869,16906.0
2021-12-13 15:15:00,206.71,206.78,206.48,206.59,13669.0,178.2611,178.3214,178.0627,178.1576,13669.0
2021-12-13 15:20:00,206.56,206.7,206.41,206.64,8876.0,178.1317,178.2524,178.0023,178.2007,8876.0
2021-12-13 15:25:00,206.65,206.8,206.61,206.71,15212.0,178.2093,178.3387,178.1748,178.2611,15212.0
2021-12-13 15:30:00,206.73,206.86,206.6,206.72,10812.0,178.2783,178.3904,178.1662,178.2697,10812.0
2021-12-13 15:35:00,206.76,206.76,206.28,206.34,25468.0,178.3042,178.3042,177.8902,177.942,25468.0
2021-12-13 15:40:00,206.36,206.57,206.34,206.45,32216.0,177.9592,178.1403,177.942,178.0368,32216.0
2021-12-13 15:45:00,206.45,206.73,206.37,206.4,19402.0,178.0368,178.2783,177.9678,177.9937,19402.0
2021-12-13 15:50:00,206.33,206.63,206.25,206.44,30273.0,177.9334,178.1921,177.8644,178.0282,30273.0
2021-12-13 15:55:00,206.47,206.53,206.17,206.29,69618.0,178.0541,178.1058,177.7954,177.8989,69618.0
2021-12-14 09:30:00,205.2,205.75,205.02,205.35,56150.0,176.9589,177.4332,176.8036,177.0882,56150.0
2021-12-14 09:35:00,205.32,205.32,203.9,203.9,16359.0,177.0624,177.0624,175.8378,175.8378,16359.0
2021-12-14 09:40:00,204.14,205.08,204.07,204.97,20837.0,176.0448,176.8554,175.9844,176.7605,20837.0
2021-12-14 09:45:00,204.7,205.76,204.68,205.6,14520.0,176.5277,177.4418,176.5104,177.3038,14520.0
2021-12-14 09:50:00,205.63,205.89,205.13,205.89,8796.0,177.3297,177.5539,176.8985,177.5539,8796.0
2021-12-14 09:55:00,205.81,206.26,205.65,205.82,9299.0,177.4849,177.873,177.3469,177.4935,9299.0
2021-12-14 10:00:00,205.86,206.56,205.85,206.38,7880.0,177.528,178.1317,177.5194,177.9765,7880.0
2021-12-14 10:05:00,206.46,206.52,206.09,206.1,10618.0,178.0455,178.0972,177.7264,177.735,10618.0
2021-12-14 10:10:00,206.15,206.45,206.08,206.45,7244.0,177.7781,178.0368,177.7178,178.0368,7244.0
2021-12-14 10:15:00,206.51,206.51,206.22,206.34,6848.0,178.0886,178.0886,177.8385,177.942,6848.0
2021-12-14 10:20:00,206.32,206.8,206.32,206.7,6226.0,177.9247,178.3387,177.9247,178.2524,6226.0
2021-12-14 10:25:00,206.58,207.15,206.56,206.94,11290.0,178.1489,178.6405,178.1317,178.4594,11290.0
2021-12-14 10:30:00,207.01,207.12,206.67,206.67,10064.0,178.5198,178.6146,178.2266,178.2266,10064.0
2021-12-14 10:35:00,206.77,207.03,206.65,206.65,5260.0,178.3128,178.537,178.2093,178.2093,5260.0
2021-12-14 10:40:00,206.67,206.85,206.23,206.4,7189.0,178.2266,178.3818,177.8471,177.9937,7189.0
2021-12-14 10:45:00,206.34,206.6,206.06,206.2,6419.0,177.942,178.1662,177.7005,177.8212,6419.0
2021-12-14 10:50:00,206.21,206.22,205.67,205.67,8462.0,177.8299,177.8385,177.3642,177.3642,8462.0
2021-12-14 10:55:00,205.63,206.09,205.55,205.97,9316.0,177.3297,177.7264,177.2607,177.6229,9316.0
2021-12-14 11:00:00,205.95,205.95,205.5,205.75,10087.0,177.6057,177.6057,177.2176,177.4332,10087.0
2021-12-14 11:05:00,205.82,206.01,205.31,205.5,9745.0,177.4935,177.6574,177.0537,177.2176,9745.0
2021-12-14 11:10:00,205.42,205.47,205.16,205.38,7896.0,177.1486,177.1917,176.9244,177.1141,7896.0
2021-12-14 11:15:00,205.36,205.43,205.16,205.39,6599.0,177.0969,177.1572,176.9244,177.1227,6599.0
2021-12-14 11:20:00,205.27,205.67,205.19,205.6,8209.0,177.0192,177.3642,176.9502,177.3038,8209.0
2021-12-14 11:25:00,205.55,205.78,205.5,205.76,5863.0,177.2607,177.459,177.2176,177.4418,5863.0
2021-12-14 11:30:00,205.76,205.76,205.27,205.46,6654.0,177.4418,177.4418,177.0192,177.1831,6654.0
2021-12-14 11:35:00,205.42,205.78,205.31,205.78,6503.0,177.1486,177.459,177.0537,177.459,6503.0
2021-12-14 11:40:00,205.69,205.98,205.67,205.98,8755.0,177.3814,177.6315,177.3642,177.6315,8755.0
2021-12-14 11:45:00,205.92,206.08,205.79,205.79,5371.0,177.5798,177.7178,177.4677,177.4677,5371.0
2021-12-14 11:50:00,205.74,205.89,205.28,205.35,5889.0,177.4246,177.5539,177.0279,177.0882,5889.0
2021-12-14 11:55:00,205.33,205.33,204.86,204.88,6727.0,177.071,177.071,176.6657,176.6829,6727.0
2021-12-14 12:00:00,204.88,205.14,204.82,205.09,4393.0,176.6829,176.9071,176.6312,176.864,4393.0
2021-12-14 12:05:00,205.0,205.14,204.9,205.14,5854.0,176.7864,176.9071,176.7002,176.9071,5854.0
2021-12-14 12:10:00,205.1,205.18,204.84,204.88,4653.0,176.8726,176.9416,176.6484,176.6829,4653.0
2021-12-14 12:15:00,204.8,205.12,204.63,205.11,9051.0,176.6139,176.8899,176.4673,176.8813,9051.0
2021-12-14 12:20:00,205.08,205.15,204.7,204.79,8103.0,176.8554,176.9158,176.5277,176.6053,8103.0
2021-12-14 12:25:00,204.74,204.93,204.62,204.93,4265.0,176.5622,176.726,176.4587,176.726,4265.0
2021-12-14 12:30:00,204.91,204.91,204.73,204.79,4761.0,176.7088,176.7088,176.5536,176.6053,4761.0
2021-12-14 12:35:00,204.96,205.0,204.73,204.84,4849.0,176.7519,176.7864,176.5536,176.6484,4849.0
2021-12-14 12:40:00,204.86,205.04,204.83,204.85,7511.0,176.6657,176.8209,176.6398,176.657,7511.0
2021-12-14 12:45:00,204.8,204.83,204.58,204.7,4219.0,176.6139,176.6398,176.4242,176.5277,4219.0
2021-12-14 12:50:00,204.72,204.81,204.47,204.51,6492.0,176.5449,176.6225,176.3293,176.3638,6492.0
2021-12-14 12:55:00,204.56,204.57,204.27,204.27,3887.0,176.407,176.4156,176.1569,176.1569,3887.0
2021-12-14 13:00:00,204.27,204.55,204.27,204.53,3204.0,176.1569,176.3983,176.1569,176.3811,3204.0
2021-12-14 13:05:00,204.51,204.55,204.17,204.26,4162.0,176.3638,176.3983,176.0706,176.1482,4162.0
2021-12-14 13:10:00,204.15,204.17,203.84,204.05,10555.0,176.0534,176.0706,175.786,175.9671,10555.0
2021-12-14 13:15:00,204.03,204.16,203.8,204.16,5423.0,175.9499,176.062,175.7516,176.062,5423.0
2021-12-14 13:20:00,204.2,204.29,203.97,204.29,4708.0,176.0965,176.1741,175.8982,176.1741,4708.0
2021-12-14 13:25:00,204.2,204.21,203.97,204.01,5426.0,176.0965,176.1051,175.8982,175.9326,5426.0
2021-12-14 13:30:00,204.01,204.02,203.65,203.66,6144.0,175.9326,175.9413,175.6222,175.6308,6144.0
2021-12-14 13:35:00,203.59,203.84,203.55,203.65,8082.0,175.5705,175.786,175.536,175.6222,8082.0
2021-12-14 13:40:00,203.65,203.71,203.39,203.44,6626.0,175.6222,175.6739,175.398,175.4411,6626.0
2021-12-14 13:45:00,203.44,203.68,203.41,203.52,4621.0,175.4411,175.6481,175.4152,175.5101,4621.0
2021-12-14 13:50:00,203.47,203.73,203.38,203.41,12962.0,175.467,175.6912,175.3894,175.4152,12962.0
2021-12-14 13:55:00,203.37,203.38,203.08,203.13,6598.0,175.3807,175.3894,175.1306,175.1738,6598.0
2021-12-14 14:00:00,203.14,203.33,203.08,203.28,9330.0,175.1824,175.3462,175.1306,175.3031,9330.0
2021-12-14 14:05:00,203.25,203.5,203.22,203.5,11881.0,175.2772,175.4928,175.2514,175.4928,11881.0
2021-12-14 14:10:00,203.48,203.7,203.46,203.46,4911.0,175.4756,175.6653,175.4583,175.4583,4911.0
2021-12-14 14:15:00,203.47,203.62,203.42,203.62,4306.0,175.467,175.5963,175.4238,175.5963,4306.0
2021-12-14 14:20:00,203.62,203.89,203.43,203.45,14686.0,175.5963,175.8292,175.4325,175.4497,14686.0
2021-12-14 14:25:00,203.51,203.51,203.38,203.39,2960.0,175.5015,175.5015,175.3894,175.398,2960.0
2021-12-14 14:30:00,203.41,203.45,203.25,203.38,7041.0,175.4152,175.4497,175.2772,175.3894,7041.0
2021-12-14 14:35:00,203.36,203.51,203.27,203.27,4929.0,175.3721,175.5015,175.2945,175.2945,4929.0
2021-12-14 14:40:00,203.25,203.55,203.24,203.55,3154.0,175.2772,175.536,175.2686,175.536,3154.0
2021-12-14 14:45:00,203.5,203.69,203.46,203.54,13059.0,175.4928,175.6567,175.4583,175.5273,13059.0
2021-12-14 14:50:00,203.58,203.68,203.51,203.68,4995.0,175.5618,175.6481,175.5015,175.6481,4995.0
2021-12-14 14:55:00,203.6,203.79,203.58,203.74,5628.0,175.5791,175.7429,175.5618,175.6998,5628.0
2021-12-14 15:00:00,203.72,203.95,203.71,203.91,3556.0,175.6826,175.8809,175.6739,175.8464,3556.0
2021-12-14 15:05:00,203.88,203.93,203.68,203.93,4776.0,175.8205,175.8637,175.6481,175.8637,4776.0
2021-12-14 15:10:00,203.93,203.97,203.73,203.89,5955.0,175.8637,175.8982,175.6912,175.8292,5955.0
2021-12-14 15:15:00,203.82,203.97,203.69,203.87,8175.0,175.7688,175.8982,175.6567,175.8119,8175.0
2021-12-14 15:20:00,203.88,203.96,203.75,203.93,8236.0,175.8205,175.8895,175.7084,175.8637,8236.0
2021-12-14 15:25:00,203.93,204.01,203.71,203.87,8018.0,175.8637,175.9326,175.6739,175.8119,8018.0
2021-12-14 15:30:00,203.85,204.17,203.85,204.05,14043.0,175.7947,176.0706,175.7947,175.9671,14043.0
2021-12-14 15:35:00,204.05,204.29,204.0,204.22,11336.0,175.9671,176.1741,175.924,176.1137,11336.0
2021-12-14 15:40:00,204.22,204.23,203.95,203.99,12439.0,176.1137,176.1224,175.8809,175.9154,12439.0
2021-12-14 15:45:00,204.01,204.01,203.58,203.62,21346.0,175.9326,175.9326,175.5618,175.5963,21346.0
2021-12-14 15:50:00,203.58,203.92,203.56,203.62,31445.0,175.5618,175.855,175.5446,175.5963,31445.0
2021-12-14 15:55:00,203.63,203.93,203.44,203.74,129568.0,175.6049,175.8637,175.4411,175.6998,129568.0
2021-12-15 09:30:00,206.65,208.44,206.6,207.55,98412.0,178.2093,179.753,178.1662,178.9854,98412.0
2021-12-15 09:35:00,207.29,207.69,206.63,206.85,46897.0,178.7612,179.1062,178.1921,178.3818,46897.0
2021-12-15 09:40:00,206.76,207.1,205.98,206.2,30535.0,178.3042,178.5974,177.6315,177.8212,30535.0
2021-12-15 09:45:00,206.26,206.35,205.55,205.68,39772.0,177.873,177.9506,177.2607,177.3728,39772.0
2021-12-15 09:50:00,205.62,205.8,205.03,205.14,19132.0,177.3211,177.4763,176.8123,176.9071,19132.0
2021-12-15 09:55:00,205.13,205.59,205.03,205.5,14356.0,176.8985,177.2952,176.8123,177.2176,14356.0
2021-12-15 10:00:00,205.52,205.74,205.42,205.74,13018.0,177.2348,177.4246,177.1486,177.4246,13018.0
2021-12-15 10:05:00,205.81,205.81,205.66,205.78,27081.0,177.4849,177.4849,177.3556,177.459,27081.0
2021-12-15 10:10:00,205.77,205.8,205.28,205.46,19159.0,177.4504,177.4763,177.0279,177.1831,19159.0
2021-12-15 10:15:00,205.43,205.65,205.31,205.52,14818.0,177.1572,177.3469,177.0537,177.2348,14818.0
2021-12-15 10:20:00,205.66,205.78,204.93,205.08,13103.0,177.3556,177.459,176.726,176.8554,13103.0
2021-12-15 10:25:00,205.15,205.21,204.91,205.07,11089.0,176.9158,176.9675,176.7088,176.8468,11089.0
2021-12-15 10:30:00,205.07,205.26,204.96,204.96,12740.0,176.8468,177.0106,176.7519,176.7519,12740.0
2021-12-15 10:35:00,205.07,205.18,204.95,205.11,11512.0,176.8468,176.9416,176.7433,176.8813,11512.0
2021-12-15 10:40:00,205.14,205.19,204.99,205.11,14342.0,176.9071,176.9502,176.7778,176.8813,14342.0
2021-12-15 10:45:00,205.09,205.2,204.99,205.1,8599.0,176.864,176.9589,176.7778,176.8726,8599.0
2021-12-15 10:50:00,205.09,205.15,204.8,204.98,9924.0,176.864,176.9158,176.6139,176.7692,9924.0
2021-12-15 10:55:00,204.92,204.92,204.63,204.88,12783.0,176.7174,176.7174,176.4673,176.6829,12783.0
2021-12-15 11:00:00,204.94,204.95,204.73,204.9,5650.0,176.7347,176.7433,176.5536,176.7002,5650.0
2021-12-15 11:05:00,204.94,204.99,204.82,204.95,3774.0,176.7347,176.7778,176.6312,176.7433,3774.0
2021-12-15 11:10:00,205.06,205.12,204.74,204.74,16164.0,176.8381,176.8899,176.5622,176.5622,16164.0
2021-12-15 11:15:00,204.66,204.92,204.51,204.86,8948.0,176.4932,176.7174,176.3638,176.6657,8948.0
2021-12-15 11:20:00,204.84,205.11,204.83,205.11,6551.0,176.6484,176.8813,176.6398,176.8813,6551.0
2021-12-15 11:25:00,205.15,205.63,205.14,205.62,8688.0,176.9158,177.3297,176.9071,177.3211,8688.0
2021-12-15 11:30:00,205.54,205.93,205.49,205.63,17650.0,177.2521,177.5884,177.209,177.3297,17650.0
2021-12-15 11:35:00,205.71,205.71,205.46,205.66,6248.0,177.3987,177.3987,177.1831,177.3556,6248.0
2021-12-15 11:40:00,205.64,205.7,205.54,205.54,8249.0,177.3383,177.3901,177.2521,177.2521,8249.0
2021-12-15 11:45:00,205.49,205.7,205.46,205.67,8368.0,177.209,177.3901,177.1831,177.3642,8368.0
2021-12-15 11:50:00,205.69,205.69,205.63,205.64,6523.0,177.3814,177.3814,177.3297,177.3383,6523.0
2021-12-15 11:55:00,205.65,205.7,205.59,205.6,6867.0,177.3469,177.3901,177.2952,177.3038,6867.0
2021-12-15 12:00:00,205.58,205.68,205.58,205.62,8032.0,177.2866,177.3728,177.2866,177.3211,8032.0
2021-12-15 12:05:00,205.65,205.66,205.55,205.62,4528.0,177.3469,177.3556,177.2607,177.3211,4528.0
2021-12-15 12:10:00,205.6,205.67,205.6,205.66,4150.0,177.3038,177.3642,177.3038,177.3556,4150.0
2021-12-15 12:15:00,205.65,205.68,205.57,205.63,7929.0,177.3469,177.3728,177.278,177.3297,7929.0
2021-12-15 12:20:00,205.63,205.66,205.55,205.65,8501.0,177.3297,177.3556,177.2607,177.3469,8501.0
2021-12-15 12:25:00,205.64,205.72,205.58,205.72,13493.0,177.3383,177.4073,177.2866,177.4073,13493.0
2021-12-15 12:30:00,205.74,205.97,205.54,205.93,10462.0,177.4246,177.6229,177.2521,177.5884,10462.0
2021-12-15 12:35:00,206.0,206.12,205.89,206.0,9168.0,177.6488,177.7523,177.5539,177.6488,9168.0
2021-12-15 12:40:00,205.98,206.18,205.92,206.09,9398.0,177.6315,177.804,177.5798,177.7264,9398.0
2021-12-15 12:45:00,206.15,207.45,206.07,206.79,199989.0,177.7781,178.8992,177.7091,178.33,199989.0
2021-12-15 12:50:00,206.88,207.16,206.82,207.01,33594.0,178.4077,178.6491,178.3559,178.5198,33594.0
2021-12-15 12:55:00,207.06,207.2,206.76,206.81,34452.0,178.5629,178.6836,178.3042,178.3473,34452.0
2021-12-15 13:00:00,206.81,206.85,206.5,206.79,27186.0,178.3473,178.3818,178.08,178.33,27186.0
2021-12-15 13:05:00,206.8,206.81,206.53,206.74,11107.0,178.3387,178.3473,178.1058,178.2869,11107.0
2021-12-15 13:10:00,206.8,206.8,206.59,206.66,8261.0,178.3387,178.3387,178.1576,178.2179,8261.0
2021-12-15 13:15:00,206.66,206.84,206.66,206.71,9187.0,178.2179,178.3732,178.2179,178.2611,9187.0
2021-12-15 13:20:00,206.76,206.81,206.73,206.77,10278.0,178.3042,178.3473,178.2783,178.3128,10278.0
2021-12-15 13:25:00,206.75,206.75,206.48,206.59,17109.0,178.2955,178.2955,178.0627,178.1576,17109.0
2021-12-15 13:30:00,206.62,206.71,206.55,206.65,8500.0,178.1834,178.2611,178.1231,178.2093,8500.0
2021-12-15 13:35:00,206.62,206.82,206.53,206.71,8810.0,178.1834,178.3559,178.1058,178.2611,8810.0
2021-12-15 13:40:00,206.74,206.84,206.65,206.78,19528.0,178.2869,178.3732,178.2093,178.3214,19528.0
2021-12-15 13:45:00,206.79,206.86,206.72,206.73,29809.0,178.33,178.3904,178.2697,178.2783,29809.0
2021-12-15 13:50:00,206.75,206.79,206.5,206.55,13167.0,178.2955,178.33,178.08,178.1231,13167.0
2021-12-15 13:55:00,206.58,206.95,206.37,206.94,8257.0,178.1489,178.468,177.9678,178.4594,8257.0
2021-12-15 14:00:00,206.87,206.96,206.12,206.79,14363.0,178.399,178.4766,177.7523,178.33,14363.0
2021-12-15 14:05:00,206.91,207.53,206.83,207.31,33338.0,178.4335,178.9682,178.3645,178.7785,33338.0
2021-12-15 14:10:00,207.33,207.45,207.21,207.34,32998.0,178.7957,178.8992,178.6922,178.8043,32998.0
2021-12-15 14:15:00,207.34,207.37,207.07,207.07,17240.0,178.8043,178.8302,178.5715,178.5715,17240.0
2021-12-15 14:20:00,207.08,207.08,206.59,206.71,10739.0,178.5801,178.5801,178.1576,178.2611,10739.0
2021-12-15 14:25:00,206.55,206.6,206.16,206.23,17456.0,178.1231,178.1662,177.7868,177.8471,17456.0
2021-12-15 14:30:00,206.15,206.43,206.15,206.38,13020.0,177.7781,178.0196,177.7781,177.9765,13020.0
2021-12-15 14:35:00,206.43,206.98,206.4,206.89,26228.0,178.0196,178.4939,177.9937,178.4163,26228.0
2021-12-15 14:40:00,206.91,206.97,206.63,206.71,30948.0,178.4335,178.4853,178.1921,178.2611,30948.0
2021-12-15 14:45:00,206.69,206.97,206.69,206.83,14351.0,178.2438,178.4853,178.2438,178.3645,14351.0
2021-12-15 14:50:00,206.68,206.92,206.56,206.68,10694.0,178.2352,178.4422,178.1317,178.2352,10694.0
2021-12-15 14:55:00,206.61,206.83,206.19,206.27,12816.0,178.1748,178.3645,177.8126,177.8816,12816.0
2021-12-15 15:00:00,206.27,206.58,206.24,206.56,17496.0,177.8816,178.1489,177.8557,178.1317,17496.0
2021-12-15 15:05:00,206.69,207.01,206.61,206.96,18102.0,178.2438,178.5198,178.1748,178.4766,18102.0
2021-12-15 15:10:00,206.91,206.99,206.76,206.85,36302.0,178.4335,178.5025,178.3042,178.3818,36302.0
2021-12-15 15:15:00,206.8,206.92,206.74,206.77,50291.0,178.3387,178.4422,178.2869,178.3128,50291.0
2021-12-15 15:20:00,206.79,206.85,206.61,206.83,28283.0,178.33,178.3818,178.1748,178.3645,28283.0
2021-12-15 15:25:00,206.81,206.89,206.72,206.87,51168.0,178.3473,178.4163,178.2697,178.399,51168.0
2021-12-15 15:30:00,206.87,206.95,206.51,206.62,48124.0,178.399,178.468,178.0886,178.1834,48124.0
2021-12-15 15:35:00,206.65,206.72,206.56,206.61,46587.0,178.2093,178.2697,178.1317,178.1748,46587.0
2021-12-15 15:40:00,206.61,206.64,206.14,206.14,61751.0,178.1748,178.2007,177.7695,177.7695,61751.0
2021-12-15 15:45:00,206.16,206.23,205.72,205.73,46422.0,177.7868,177.8471,177.4073,177.4159,46422.0
2021-12-15 15:50:00,205.68,205.9,205.52,205.78,103405.0,177.3728,177.5625,177.2348,177.459,103405.0
2021-12-15 15:55:00,205.78,206.2,205.57,205.78,323241.0,177.459,177.8212,177.278,177.459,323241.0
2021-12-16 09:30:00,207.85,208.61,207.82,208.06,57365.0,179.2442,179.8996,179.2183,179.4253,57365.0
2021-12-16 09:35:00,208.2,209.72,208.04,209.56,26630.0,179.546,180.8568,179.408,180.7188,26630.0
2021-12-16 09:40:00,209.66,209.8,209.02,209.46,34801.0,180.8051,180.9258,180.2531,180.6326,34801.0
2021-12-16 09:45:00,209.43,210.16,209.43,209.82,39727.0,180.6067,181.2362,180.6067,180.943,39727.0
2021-12-16 09:50:00,209.82,210.0,209.29,209.66,33291.0,180.943,181.0983,180.486,180.8051,33291.0
2021-12-16 09:55:00,209.64,209.79,209.41,209.57,11371.0,180.7878,180.9172,180.5895,180.7274,11371.0
2021-12-16 10:00:00,209.57,210.61,209.57,210.61,42880.0,180.7274,181.6243,180.7274,181.6243,42880.0
2021-12-16 10:05:00,210.6,211.09,210.1,210.48,48361.0,181.6157,182.0382,181.1845,181.5122,48361.0
2021-12-16 10:10:00,210.56,210.85,210.25,210.3,22496.0,181.5812,181.8313,181.3139,181.357,22496.0
2021-12-16 10:15:00,210.29,210.41,209.7,209.92,16870.0,181.3483,181.4518,180.8395,181.0293,16870.0
2021-12-16 10:20:00,209.84,210.32,209.67,209.8,23600.0,180.9603,181.3742,180.8137,180.9258,23600.0
2021-12-16 10:25:00,209.77,210.09,209.62,209.98,14608.0,180.8999,181.1759,180.7706,181.081,14608.0
2021-12-16 10:30:00,209.94,210.75,209.93,210.62,20092.0,181.0465,181.745,181.0379,181.6329,20092.0
2021-12-16 10:35:00,210.63,210.67,210.16,210.32,8762.0,181.6416,181.6761,181.2362,181.3742,8762.0
2021-12-16 10:40:00,210.25,210.64,210.24,210.55,12175.0,181.3139,181.6502,181.3052,181.5726,12175.0
2021-12-16 10:45:00,210.57,211.37,210.56,211.26,25102.0,181.5898,182.2797,181.5812,182.1849,25102.0
2021-12-16 10:50:00,211.2,211.27,210.92,211.03,13581.0,182.1331,182.1935,181.8916,181.9865,13581.0
2021-12-16 10:55:00,211.1,211.43,211.02,211.43,15984.0,182.0469,182.3315,181.9779,182.3315,15984.0
2021-12-16 11:00:00,211.43,211.83,211.11,211.12,24568.0,182.3315,182.6764,182.0555,182.0641,24568.0
2021-12-16 11:05:00,211.12,211.43,210.85,211.06,13565.0,182.0641,182.3315,181.8313,182.0124,13565.0
2021-12-16 11:10:00,211.08,211.3,210.82,210.98,20028.0,182.0296,182.2193,181.8054,181.9434,20028.0
2021-12-16 11:15:00,210.98,211.11,210.54,210.74,25084.0,181.9434,182.0555,181.5639,181.7364,25084.0
2021-12-16 11:20:00,210.78,211.28,210.77,210.97,18447.0,181.7709,182.2021,181.7623,181.9348,18447.0
2021-12-16 11:25:00,210.93,211.16,210.74,210.86,25207.0,181.9003,182.0986,181.7364,181.8399,25207.0
2021-12-16 11:30:00,210.83,210.88,210.52,210.6,9508.0,181.814,181.8571,181.5467,181.6157,9508.0
2021-12-16 11:35:00,210.47,211.03,210.46,210.67,9829.0,181.5036,181.9865,181.495,181.6761,9829.0
2021-12-16 11:40:00,210.64,210.98,210.53,210.94,16705.0,181.6502,181.9434,181.5553,181.9089,16705.0
2021-12-16 11:45:00,210.94,210.95,210.52,210.53,7735.0,181.9089,181.9175,181.5467,181.5553,7735.0
2021-12-16 11:50:00,210.61,210.61,209.91,209.91,14273.0,181.6243,181.6243,181.0206,181.0206,14273.0
2021-12-16 11:55:00,209.93,210.33,209.93,210.08,12356.0,181.0379,181.3828,181.0379,181.1673,12356.0
2021-12-16 12:00:00,210.13,210.16,209.46,209.62,13276.0,181.2104,181.2362,180.6326,180.7706,13276.0
2021-12-16 12:05:00,209.68,209.83,209.5,209.69,11767.0,180.8223,180.9517,180.6671,180.8309,11767.0
2021-12-16 12:10:00,209.71,209.82,209.34,209.49,13762.0,180.8482,180.943,180.5291,180.6585,13762.0
2021-12-16 12:15:00,209.45,209.52,209.12,209.28,9647.0,180.624,180.6843,180.3394,180.4774,9647.0
2021-12-16 12:20:00,209.22,209.72,209.22,209.72,6843.0,180.4256,180.8568,180.4256,180.8568,6843.0
2021-12-16 12:25:00,209.71,209.74,209.43,209.57,7892.0,180.8482,180.874,180.6067,180.7274,7892.0
2021-12-16 12:30:00,209.62,209.82,209.48,209.71,6724.0,180.7706,180.943,180.6498,180.8482,6724.0
2021-12-16 12:35:00,209.7,209.73,209.58,209.61,6082.0,180.8395,180.8654,180.7361,180.7619,6082.0
2021-12-16 12:40:00,209.61,209.7,209.39,209.56,13997.0,180.7619,180.8395,180.5722,180.7188,13997.0
2021-12-16 12:45:00,209.63,209.78,209.19,209.26,11775.0,180.7792,180.9085,180.3997,180.4601,11775.0
2021-12-16 12:50:00,209.27,209.32,208.9,209.02,7735.0,180.4687,180.5118,180.1497,180.2531,7735.0
2021-12-16 12:55:00,209.03,209.14,208.88,208.88,5761.0,180.2618,180.3566,180.1324,180.1324,5761.0
2021-12-16 13:00:00,208.84,209.25,208.8,209.21,9279.0,180.0979,180.4515,180.0634,180.417,9279.0
2021-12-16 13:05:00,209.15,209.5,209.14,209.48,12696.0,180.3652,180.6671,180.3566,180.6498,12696.0
2021-12-16 13:10:00,209.53,209.99,209.42,209.88,9309.0,180.6929,181.0896,180.5981,180.9948,9309.0
2021-12-16 13:15:00,209.87,210.1,209.78,210.08,14904.0,180.9862,181.1845,180.9085,181.1673,14904.0
2021-12-16 13:20:00,210.08,210.2,209.65,209.75,6391.0,181.1673,181.2707,180.7964,180.8827,6391.0
2021-12-16 13:25:00,209.8,209.92,209.69,209.78,6359.0,180.9258,181.0293,180.8309,180.9085,6359.0
2021-12-16 13:30:00,209.81,210.03,209.76,209.92,7385.0,180.9344,181.1241,180.8913,181.0293,7385.0
2021-12-16 13:35:00,209.92,210.15,209.86,209.87,9694.0,181.0293,181.2276,180.9775,180.9862,9694.0
2021-12-16 13:40:00,209.92,210.37,209.92,210.18,8724.0,181.0293,181.4173,181.0293,181.2535,8724.0
2021-12-16 13:45:00,210.22,210.39,210.18,210.32,13761.0,181.288,181.4346,181.2535,181.3742,13761.0
2021-12-16 13:50:00,210.33,210.33,210.11,210.21,6249.0,181.3828,181.3828,181.1931,181.2794,6249.0
2021-12-16 13:55:00,210.14,210.27,210.14,210.25,4286.0,181.219,181.3311,181.219,181.3139,4286.0
2021-12-16 14:00:00,210.27,210.32,210.0,210.2,8610.0,181.3311,181.3742,181.0983,181.2707,8610.0
2021-12-16 14:05:00,210.25,210.3,209.96,209.97,12019.0,181.3139,181.357,181.0638,181.0724,12019.0
2021-12-16 14:10:00,209.93,210.12,209.73,210.11,14423.0,181.0379,181.2017,180.8654,181.1931,14423.0
2021-12-16 14:15:00,210.13,210.17,209.9,210.07,5624.0,181.2104,181.2449,181.012,181.1586,5624.0
2021-12-16 14:20:00,210.05,210.06,209.82,209.98,10899.0,181.1414,181.15,180.943,181.081,10899.0
2021-12-16 14:25:00,209.92,210.05,209.74,209.84,8967.0,181.0293,181.1414,180.874,180.9603,8967.0
2021-12-16 14:30:00,209.88,210.0,209.82,209.97,17182.0,180.9948,181.0983,180.943,181.0724,17182.0
2021-12-16 14:35:00,209.95,210.25,209.85,210.24,17783.0,181.0551,181.3139,180.9689,181.3052,17783.0
2021-12-16 14:40:00,210.2,210.24,210.03,210.18,12343.0,181.2707,181.3052,181.1241,181.2535,12343.0
2021-12-16 14:45:00,210.15,210.16,209.25,209.25,15614.0,181.2276,181.2362,180.4515,180.4515,15614.0
2021-12-16 14:50:00,209.2,209.24,208.64,208.75,9678.0,180.4084,180.4429,179.9254,180.0203,9678.0
2021-12-16 14:55:00,208.76,209.07,208.61,209.07,13855.0,180.0289,180.2963,179.8996,180.2963,13855.0
2021-12-16 15:00:00,209.06,209.08,208.75,208.91,9485.0,180.2876,180.3049,180.0203,180.1583,9485.0
2021-12-16 15:05:00,208.89,209.28,208.86,209.22,10509.0,180.141,180.4774,180.1152,180.4256,10509.0
2021-12-16 15:10:00,209.18,209.37,208.6,208.69,22623.0,180.3911,180.555,179.8909,179.9686,22623.0
2021-12-16 15:15:00,208.68,209.02,208.53,208.65,19816.0,179.9599,180.2531,179.8306,179.9341,19816.0
2021-12-16 15:20:00,208.64,208.83,208.5,208.59,21355.0,179.9254,180.0893,179.8047,179.8823,21355.0
2021-12-16 15:25:00,208.58,209.12,208.58,209.07,19496.0,179.8737,180.3394,179.8737,180.2963,19496.0
2021-12-16 15:30:00,208.99,209.16,208.71,208.99,24762.0,180.2273,180.3739,179.9858,180.2273,24762.0
2021-12-16 15:35:00,208.96,209.52,208.88,209.5,20604.0,180.2014,180.6843,180.1324,180.6671,20604.0
2021-12-16 15:40:00,209.46,209.47,208.83,208.84,22301.0,180.6326,180.6412,180.0893,180.0979,22301.0
2021-12-16 15:45:00,208.86,208.94,208.33,208.37,32486.0,180.1152,180.1841,179.6581,179.6926,32486.0
2021-12-16 15:50:00,208.34,209.09,208.2,208.57,49210.0,179.6667,180.3135,179.546,179.8651,49210.0
2021-12-16 15:55:00,208.57,208.58,207.97,208.04,179931.0,179.8651,179.8737,179.3476,179.408,179931.0
2021-12-17 09:30:00,210.8,212.26,210.5,211.38,598528.0,181.7882,183.0472,181.5294,182.2883,598528.0
2021-12-17 09:35:00,211.31,212.28,211.06,212.14,66363.0,182.228,183.0645,182.0124,182.9437,66363.0
2021-12-17 09:40:00,212.18,212.53,211.34,212.0,53574.0,182.9782,183.2801,182.2538,182.823,53574.0
2021-12-17 09:45:00,211.92,212.34,210.66,210.67,61092.0,182.754,183.1162,181.6674,181.6761,61092.0
2021-12-17 09:50:00,210.57,210.76,210.1,210.52,31457.0,181.5898,181.7537,181.1845,181.5467,31457.0
2021-12-17 09:55:00,210.5,210.52,209.42,209.64,32038.0,181.5294,181.5467,180.5981,180.7878,32038.0
2021-12-17 10:00:00,209.63,210.05,208.77,209.36,39301.0,180.7792,181.1414,180.0375,180.5463,39301.0
2021-12-17 10:05:00,209.39,210.09,209.38,209.86,18615.0,180.5722,181.1759,180.5636,180.9775,18615.0
2021-12-17 10:10:00,209.89,209.9,209.16,209.34,12510.0,181.0034,181.012,180.3739,180.5291,12510.0
2021-12-17 10:15:00,209.33,209.51,209.02,209.33,29037.0,180.5205,180.6757,180.2531,180.5205,29037.0
2021-12-17 10:20:00,209.25,210.39,209.21,210.03,45265.0,180.4515,181.4346,180.417,181.1241,45265.0
2021-12-17 10:25:00,209.94,210.21,209.84,210.0,17385.0,181.0465,181.2794,180.9603,181.0983,17385.0
2021-12-17 10:30:00,210.0,210.62,209.94,210.51,21916.0,181.0983,181.6329,181.0465,181.5381,21916.0
2021-12-17 10:35:00,210.43,210.48,209.94,209.99,25702.0,181.4691,181.5122,181.0465,181.0896,25702.0
2021-12-17 10:40:00,209.97,210.08,209.34,209.57,16313.0,181.0724,181.1673,180.5291,180.7274,16313.0
2021-12-17 10:45:00,209.58,210.33,209.58,210.31,26088.0,180.7361,181.3828,180.7361,181.3656,26088.0
2021-12-17 10:50:00,210.26,210.94,210.17,210.93,35867.0,181.3225,181.9089,181.2449,181.9003,35867.0
2021-12-17 10:55:00,210.81,210.96,210.24,210.28,23984.0,181.7968,181.9261,181.3052,181.3397,23984.0
2021-12-17 11:00:00,210.3,211.06,210.28,210.68,18848.0,181.357,182.0124,181.3397,181.6847,18848.0
2021-12-17 11:05:00,210.75,210.79,210.18,210.77,9713.0,181.745,181.7795,181.2535,181.7623,9713.0
2021-12-17 11:10:00,210.78,211.08,210.66,210.91,36544.0,181.7709,182.0296,181.6674,181.883,36544.0
2021-12-17 11:15:00,210.77,211.2,210.75,211.13,12350.0,181.7623,182.1331,181.745,182.0727,12350.0
2021-12-17 11:20:00,211.02,211.02,210.62,210.68,19407.0,181.9779,181.9779,181.6329,181.6847,19407.0
2021-12-17 11:25:00,210.54,210.6,210.24,210.5,11352.0,181.5639,181.6157,181.3052,181.5294,11352.0
2021-12-17 11:30:00,210.55,210.55,209.83,209.85,13896.0,181.5726,181.5726,180.9517,180.9689,13896.0
2021-12-17 11:35:00,209.9,209.9,209.17,209.42,12442.0,181.012,181.012,180.3825,180.5981,12442.0
2021-12-17 11:40:00,209.46,209.48,209.05,209.14,17710.0,180.6326,180.6498,180.279,180.3566,17710.0
2021-12-17 11:45:00,209.11,209.11,208.73,208.73,15144.0,180.3307,180.3307,180.003,180.003,15144.0
2021-12-17 11:50:00,208.75,208.78,208.15,208.17,9240.0,180.0203,180.0462,179.5029,179.5201,9240.0
2021-12-17 11:55:00,208.11,208.69,208.08,208.66,20896.0,179.4684,179.9686,179.4425,179.9427,20896.0
2021-12-17 12:00:00,208.58,208.66,208.35,208.57,20889.0,179.8737,179.9427,179.6753,179.8651,20889.0
2021-12-17 12:05:00,208.52,208.63,208.29,208.46,15393.0,179.8219,179.9168,179.6236,179.7702,15393.0
2021-12-17 12:10:00,208.55,208.6,208.29,208.51,13752.0,179.8478,179.8909,179.6236,179.8133,13752.0
2021-12-17 12:15:00,208.51,208.82,208.5,208.56,18318.0,179.8133,180.0807,179.8047,179.8564,18318.0
2021-12-17 12:20:00,208.58,208.73,208.46,208.58,18149.0,179.8737,180.003,179.7702,179.8737,18149.0
2021-12-17 12:25:00,208.52,208.68,208.42,208.52,17063.0,179.8219,179.9599,179.7357,179.8219,17063.0
2021-12-17 12:30:00,208.53,208.86,208.52,208.82,27982.0,179.8306,180.1152,179.8219,180.0807,27982.0
2021-12-17 12:35:00,208.78,208.83,208.45,208.63,36618.0,180.0462,180.0893,179.7616,179.9168,36618.0
2021-12-17 12:40:00,208.6,208.6,208.2,208.31,36810.0,179.8909,179.8909,179.546,179.6409,36810.0
2021-12-17 12:45:00,208.3,208.3,207.88,208.03,20749.0,179.6322,179.6322,179.27,179.3994,20749.0
2021-12-17 12:50:00,208.05,208.05,207.28,207.3,22704.0,179.4166,179.4166,178.7526,178.7699,22704.0
2021-12-17 12:55:00,207.28,207.55,207.28,207.45,20409.0,178.7526,178.9854,178.7526,178.8992,20409.0
2021-12-17 13:00:00,207.49,207.66,207.39,207.58,7708.0,178.9337,179.0803,178.8475,179.0113,7708.0
2021-12-17 13:05:00,207.53,207.73,207.36,207.44,8769.0,178.9682,179.1407,178.8216,178.8906,8769.0
2021-12-17 13:10:00,207.52,207.79,207.41,207.62,8561.0,178.9596,179.1924,178.8647,179.0458,8561.0
2021-12-17 13:15:00,207.68,208.13,207.64,208.11,12824.0,179.0976,179.4856,179.0631,179.4684,12824.0
2021-12-17 13:20:00,208.19,208.2,207.94,208.03,7293.0,179.5374,179.546,179.3218,179.3994,7293.0
2021-12-17 13:25:00,208.04,208.31,208.02,208.25,10728.0,179.408,179.6409,179.3908,179.5891,10728.0
2021-12-17 13:30:00,208.25,208.6,208.1,208.6,8656.0,179.5891,179.8909,179.4598,179.8909,8656.0
2021-12-17 13:35:00,208.58,208.69,208.41,208.5,10662.0,179.8737,179.9686,179.7271,179.8047,10662.0
2021-12-17 13:40:00,208.43,208.56,208.35,208.56,7777.0,179.7443,179.8564,179.6753,179.8564,7777.0
2021-12-17 13:45:00,208.61,208.67,208.5,208.63,12412.0,179.8996,179.9513,179.8047,179.9168,12412.0
2021-12-17 13:50:00,208.63,208.81,208.62,208.65,10100.0,179.9168,180.072,179.9082,179.9341,10100.0
2021-12-17 13:55:00,208.67,208.7,208.37,208.51,14570.0,179.9513,179.9772,179.6926,179.8133,14570.0
2021-12-17 14:00:00,208.43,208.45,208.1,208.16,11882.0,179.7443,179.7616,179.4598,179.5115,11882.0
2021-12-17 14:05:00,208.25,208.5,208.17,208.42,12686.0,179.5891,179.8047,179.5201,179.7357,12686.0
2021-12-17 14:10:00,208.47,208.59,208.16,208.16,13382.0,179.7788,179.8823,179.5115,179.5115,13382.0
2021-12-17 14:15:00,208.2,208.32,208.15,208.16,17442.0,179.546,179.6495,179.5029,179.5115,17442.0
2021-12-17 14:20:00,208.11,208.58,208.1,208.33,33254.0,179.4684,179.8737,179.4598,179.6581,33254.0
2021-12-17 14:25:00,208.25,208.33,207.75,207.75,10713.0,179.5891,179.6581,179.1579,179.1579,10713.0
2021-12-17 14:30:00,207.8,207.96,207.73,207.82,9848.0,179.201,179.339,179.1407,179.2183,9848.0
2021-12-17 14:35:00,207.8,207.81,207.38,207.45,15960.0,179.201,179.2097,178.8388,178.8992,15960.0
2021-12-17 14:40:00,207.46,207.63,207.38,207.63,6647.0,178.9078,179.0544,178.8388,179.0544,6647.0
2021-12-17 14:45:00,207.68,207.99,207.68,207.84,8868.0,179.0976,179.3649,179.0976,179.2355,8868.0
2021-12-17 14:50:00,207.8,207.87,207.6,207.62,8462.0,179.201,179.2614,179.0286,179.0458,8462.0
2021-12-17 14:55:00,207.57,207.88,207.57,207.79,11123.0,179.0027,179.27,179.0027,179.1924,11123.0
2021-12-17 15:00:00,207.88,208.32,207.8,207.87,12784.0,179.27,179.6495,179.201,179.2614,12784.0
2021-12-17 15:05:00,207.86,208.15,207.85,208.01,11016.0,179.2528,179.5029,179.2442,179.3821,11016.0
2021-12-17 15:10:00,208.01,208.17,207.75,207.81,21105.0,179.3821,179.5201,179.1579,179.2097,21105.0
2021-12-17 15:15:00,207.7,207.85,207.48,207.67,12746.0,179.1148,179.2442,178.9251,179.0889,12746.0
2021-12-17 15:20:00,207.69,208.09,207.57,207.98,9649.0,179.1062,179.4511,179.0027,179.3563,9649.0
2021-12-17 15:25:00,208.02,208.02,207.45,207.57,16171.0,179.3908,179.3908,178.8992,179.0027,16171.0
2021-12-17 15:30:00,207.66,207.73,207.13,207.33,28920.0,179.0803,179.1407,178.6233,178.7957,28920.0
2021-12-17 15:35:00,207.38,207.38,207.02,207.28,25440.0,178.8388,178.8388,178.5284,178.7526,25440.0
2021-12-17 15:40:00,207.22,207.62,206.92,207.54,56190.0,178.7009,179.0458,178.4422,178.9768,56190.0
2021-12-17 15:45:00,207.53,207.56,207.04,207.24,38742.0,178.9682,178.9941,178.5456,178.7181,38742.0
2021-12-17 15:50:00,207.12,207.12,206.45,206.74,66541.0,178.6146,178.6146,178.0368,178.2869,66541.0
2021-12-17 15:55:00,206.72,206.95,206.4,206.65,165756.0,178.2697,178.468,177.9937,178.2093,165756.0
2021-12-20 09:30:00,205.03,205.48,204.12,205.2,65350.0,176.8123,177.2003,176.0275,176.9589,65350.0
2021-12-20 09:35:00,205.28,205.98,205.02,205.32,28606.0,177.0279,177.6315,176.8036,177.0624,28606.0
2021-12-20 09:40:00,205.45,205.61,204.72,205.19,14454.0,177.1745,177.3124,176.5449,176.9502,14454.0
2021-12-20 09:45:00,205.25,205.99,204.86,205.82,22412.0,177.002,177.6401,176.6657,177.4935,22412.0
2021-12-20 09:50:00,205.71,205.72,204.46,204.7,20017.0,177.3987,177.4073,176.3207,176.5277,20017.0
2021-12-20 09:55:00,204.73,204.84,204.31,204.41,12816.0,176.5536,176.6484,176.1914,176.2776,12816.0
2021-12-20 10:00:00,204.4,204.72,203.71,203.98,19409.0,176.269,176.5449,175.6739,175.9068,19409.0
2021-12-20 10:05:00,204.01,204.09,203.18,203.44,17312.0,175.9326,176.0016,175.2169,175.4411,17312.0
2021-12-20 10:10:00,203.4,203.51,202.77,203.25,22801.0,175.4066,175.5015,174.8633,175.2772,22801.0
2021-12-20 10:15:00,203.25,203.58,203.23,203.33,17714.0,175.2772,175.5618,175.26,175.3462,17714.0
2021-12-20 10:20:00,203.38,203.63,203.16,203.23,19028.0,175.3894,175.6049,175.1996,175.26,19028.0
2021-12-20 10:25:00,203.27,203.27,202.12,202.43,26025.0,175.2945,175.2945,174.3028,174.5701,26025.0
2021-12-20 10:30:00,202.43,202.64,201.87,202.64,16003.0,174.5701,174.7512,174.0872,174.7512,16003.0
2021-12-20 10:35:00,202.57,202.82,202.33,202.51,14594.0,174.6908,174.9064,174.4839,174.6391,14594.0
2021-12-20 10:40:00,202.51,202.85,202.36,202.85,14110.0,174.6391,174.9323,174.5097,174.9323,14110.0
2021-12-20 10:45:00,202.95,203.22,202.75,202.75,14667.0,175.0185,175.2514,174.8461,174.8461,14667.0
2021-12-20 10:50:00,202.83,202.96,202.72,202.94,14221.0,174.915,175.0272,174.8202,175.0099,14221.0
2021-12-20 10:55:00,202.94,203.06,202.82,203.02,12685.0,175.0099,175.1134,174.9064,175.0789,12685.0
2021-12-20 11:00:00,202.94,203.08,202.73,203.06,9212.0,175.0099,175.1306,174.8288,175.1134,9212.0
2021-12-20 11:05:00,203.02,203.41,203.01,203.28,12115.0,175.0789,175.4152,175.0703,175.3031,12115.0
2021-12-20 11:10:00,203.15,203.21,202.67,202.97,14470.0,175.191,175.2428,174.7771,175.0358,14470.0
2021-12-20 11:15:00,202.96,203.2,202.77,203.06,9803.0,175.0272,175.2341,174.8633,175.1134,9803.0
2021-12-20 11:20:00,203.12,203.42,203.02,203.27,8894.0,175.1651,175.4238,175.0789,175.2945,8894.0
2021-12-20 11:25:00,203.26,203.26,202.8,203.04,10907.0,175.2859,175.2859,174.8892,175.0961,10907.0
2021-12-20 11:30:00,203.04,203.2,202.78,202.92,5522.0,175.0961,175.2341,174.8719,174.9927,5522.0
2021-12-20 11:35:00,202.89,203.16,202.8,203.12,6998.0,174.9668,175.1996,174.8892,175.1651,6998.0
2021-12-20 11:40:00,203.04,203.08,202.54,202.67,7569.0,175.0961,175.1306,174.665,174.7771,7569.0
2021-12-20 11:45:00,202.67,202.67,202.42,202.58,7028.0,174.7771,174.7771,174.5615,174.6995,7028.0
2021-12-20 11:50:00,202.67,203.09,202.66,203.09,8534.0,174.7771,175.1393,174.7684,175.1393,8534.0
2021-12-20 11:55:00,203.11,203.66,203.08,203.64,8876.0,175.1565,175.6308,175.1306,175.6136,8876.0
2021-12-20 12:00:00,203.5,203.55,202.88,203.31,11493.0,175.4928,175.536,174.9582,175.329,11493.0
2021-12-20 12:05:00,203.31,203.41,203.17,203.23,8740.0,175.329,175.4152,175.2083,175.26,8740.0
2021-12-20 12:10:00,203.36,203.4,203.15,203.28,3863.0,175.3721,175.4066,175.191,175.3031,3863.0
2021-12-20 12:15:00,203.34,203.59,203.3,203.49,6045.0,175.3549,175.5705,175.3204,175.4842,6045.0
2021-12-20 12:20:00,203.45,203.52,203.26,203.48,4459.0,175.4497,175.5101,175.2859,175.4756,4459.0
2021-12-20 12:25:00,203.48,203.85,203.47,203.85,5240.0,175.4756,175.7947,175.467,175.7947,5240.0
2021-12-20 12:30:00,203.85,203.85,203.28,203.28,5114.0,175.7947,175.7947,175.3031,175.3031,5114.0
2021-12-20 12:35:00,203.32,203.35,202.85,202.88,9728.0,175.3376,175.3635,174.9323,174.9582,9728.0
2021-12-20 12:40:00,202.88,202.99,202.7,202.71,10912.0,174.9582,175.053,174.8029,174.8116,10912.0
2021-12-20 12:45:00,202.71,202.9,202.68,202.76,7913.0,174.8116,174.9754,174.7857,174.8547,7913.0
2021-12-20 12:50:00,202.77,202.97,202.76,202.89,6731.0,174.8633,175.0358,174.8547,174.9668,6731.0
2021-12-20 12:55:00,202.92,203.03,202.7,202.81,10851.0,174.9927,175.0875,174.8029,174.8978,10851.0
2021-12-20 13:00:00,202.8,202.85,202.63,202.81,11855.0,174.8892,174.9323,174.7426,174.8978,11855.0
2021-12-20 13:05:00,202.83,202.92,202.7,202.79,9200.0,174.915,174.9927,174.8029,174.8806,9200.0
2021-12-20 13:10:00,202.8,202.93,202.52,202.7,20867.0,174.8892,175.0013,174.6477,174.8029,20867.0
2021-12-20 13:15:00,202.7,202.74,202.49,202.55,14452.0,174.8029,174.8374,174.6218,174.6736,14452.0
2021-12-20 13:20:00,202.52,202.67,202.48,202.63,11435.0,174.6477,174.7771,174.6132,174.7426,11435.0
2021-12-20 13:25:00,202.63,202.72,202.57,202.67,9919.0,174.7426,174.8202,174.6908,174.7771,9919.0
2021-12-20 13:30:00,202.65,202.7,202.18,202.24,7918.0,174.7598,174.8029,174.3545,174.4062,7918.0
2021-12-20 13:35:00,202.24,202.42,202.19,202.38,14171.0,174.4062,174.5615,174.3631,174.527,14171.0
2021-12-20 13:40:00,202.4,202.64,202.31,202.38,8803.0,174.5442,174.7512,174.4666,174.527,8803.0
2021-12-20 13:45:00,202.38,202.43,202.3,202.39,10153.0,174.527,174.5701,174.458,174.5356,10153.0
2021-12-20 13:50:00,202.38,202.6,202.22,202.57,12404.0,174.527,174.7167,174.389,174.6908,12404.0
2021-12-20 13:55:00,202.62,202.72,202.58,202.66,8325.0,174.734,174.8202,174.6995,174.7684,8325.0
2021-12-20 14:00:00,202.66,202.83,202.52,202.65,16355.0,174.7684,174.915,174.6477,174.7598,16355.0
2021-12-20 14:05:00,202.65,202.74,202.56,202.71,12601.0,174.7598,174.8374,174.6822,174.8116,12601.0
2021-12-20 14:10:00,202.69,202.76,202.4,202.41,19309.0,174.7943,174.8547,174.5442,174.5529,19309.0
2021-12-20 14:15:00,202.41,202.8,202.4,202.68,25678.0,174.5529,174.8892,174.5442,174.7857,25678.0
2021-12-20 14:20:00,202.68,202.83,202.61,202.73,12045.0,174.7857,174.915,174.7253,174.8288,12045.0
2021-12-20 14:25:00,202.73,202.76,202.51,202.69,8762.0,174.8288,174.8547,174.6391,174.7943,8762.0
2021-12-20 14:30:00,202.65,202.65,202.16,202.17,15372.0,174.7598,174.7598,174.3373,174.3459,15372.0
2021-12-20 14:35:00,202.17,202.28,202.04,202.08,8791.0,174.3459,174.4407,174.2338,174.2683,8791.0
2021-12-20 14:40:00,202.09,202.15,201.89,201.89,16309.0,174.2769,174.3286,174.1044,174.1044,16309.0
2021-12-20 14:45:00,201.88,202.03,201.68,202.03,20236.0,174.0958,174.2252,173.9233,174.2252,20236.0
2021-12-20 14:50:00,202.08,202.08,201.66,201.75,16824.0,174.2683,174.2683,173.9061,173.9837,16824.0
2021-12-20 14:55:00,201.76,201.87,201.42,201.43,17644.0,173.9923,174.0872,173.6991,173.7077,17644.0
2021-12-20 15:00:00,201.44,201.99,201.43,201.96,15541.0,173.7164,174.1907,173.7077,174.1648,15541.0
2021-12-20 15:05:00,201.98,202.12,201.85,202.12,14927.0,174.182,174.3028,174.0699,174.3028,14927.0
2021-12-20 15:10:00,202.09,202.29,201.87,201.87,28905.0,174.2769,174.4494,174.0872,174.0872,28905.0
2021-12-20 15:15:00,201.83,202.29,201.8,202.1,16984.0,174.0527,174.4494,174.0268,174.2855,16984.0
2021-12-20 15:20:00,202.1,202.31,202.07,202.08,20069.0,174.2855,174.4666,174.2596,174.2683,20069.0
2021-12-20 15:25:00,202.11,202.33,202.07,202.24,17133.0,174.2941,174.4839,174.2596,174.4062,17133.0
2021-12-20 15:30:00,202.22,202.23,202.04,202.16,27471.0,174.389,174.3976,174.2338,174.3373,27471.0
2021-12-20 15:35:00,202.16,202.29,202.1,202.21,33705.0,174.3373,174.4494,174.2855,174.3804,33705.0
2021-12-20 15:40:00,202.18,202.44,202.17,202.41,35312.0,174.3545,174.5787,174.3459,174.5529,35312.0
2021-12-20 15:45:00,202.4,202.42,202.15,202.2,46594.0,174.5442,174.5615,174.3286,174.3718,46594.0
2021-12-20 15:50:00,202.2,202.74,202.09,202.37,69687.0,174.3718,174.8374,174.2769,174.5184,69687.0
2021-12-20 15:55:00,202.36,202.7,202.22,202.51,170213.0,174.5097,174.8029,174.389,174.6391,170213.0
2021-12-21 09:30:00,204.26,204.81,203.71,204.67,86499.0,176.1482,176.6225,175.6739,176.5018,86499.0
2021-12-21 09:35:00,204.84,205.25,204.57,205.03,21859.0,176.6484,177.002,176.4156,176.8123,21859.0
2021-12-21 09:40:00,205.04,205.09,204.56,205.0,9703.0,176.8209,176.864,176.407,176.7864,9703.0
2021-12-21 09:45:00,205.13,205.79,204.85,205.09,20766.0,176.8985,177.4677,176.657,176.864,20766.0
2021-12-21 09:50:00,205.1,205.6,204.81,205.03,16605.0,176.8726,177.3038,176.6225,176.8123,16605.0
2021-12-21 09:55:00,205.1,205.16,204.93,204.98,18991.0,176.8726,176.9244,176.726,176.7692,18991.0
2021-12-21 10:00:00,205.04,205.42,204.76,205.41,16628.0,176.8209,177.1486,176.5794,177.14,16628.0
2021-12-21 10:05:00,205.45,205.94,205.44,205.94,9949.0,177.1745,177.597,177.1658,177.597,9949.0
2021-12-21 10:10:00,205.8,206.38,205.8,206.17,16025.0,177.4763,177.9765,177.4763,177.7954,16025.0
2021-12-21 10:15:00,206.08,206.22,205.92,206.08,7288.0,177.7178,177.8385,177.5798,177.7178,7288.0
2021-12-21 10:20:00,206.04,206.15,205.69,205.78,13822.0,177.6833,177.7781,177.3814,177.459,13822.0
2021-12-21 10:25:00,205.67,205.68,205.17,205.49,15890.0,177.3642,177.3728,176.933,177.209,15890.0
2021-12-21 10:30:00,205.47,205.95,205.47,205.8,4372.0,177.1917,177.6057,177.1917,177.4763,4372.0
2021-12-21 10:35:00,205.88,205.88,205.38,205.42,8967.0,177.5453,177.5453,177.1141,177.1486,8967.0
2021-12-21 10:40:00,205.42,205.99,205.42,205.85,16940.0,177.1486,177.6401,177.1486,177.5194,16940.0
2021-12-21 10:45:00,205.76,206.08,205.61,205.88,10084.0,177.4418,177.7178,177.3124,177.5453,10084.0
2021-12-21 10:50:00,205.81,205.99,205.58,205.9,7501.0,177.4849,177.6401,177.2866,177.5625,7501.0
2021-12-21 10:55:00,205.82,206.02,205.63,205.63,9932.0,177.4935,177.666,177.3297,177.3297,9932.0
2021-12-21 11:00:00,205.57,206.05,205.57,205.6,13604.0,177.278,177.6919,177.278,177.3038,13604.0
2021-12-21 11:05:00,205.62,206.03,205.59,205.97,12645.0,177.3211,177.6746,177.2952,177.6229,12645.0
2021-12-21 11:10:00,205.89,205.91,205.56,205.83,11002.0,177.5539,177.5712,177.2693,177.5022,11002.0
2021-12-21 11:15:00,205.81,205.85,205.11,205.3,7428.0,177.4849,177.5194,176.8813,177.0451,7428.0
2021-12-21 11:20:00,205.33,205.42,205.19,205.25,7270.0,177.071,177.1486,176.9502,177.002,7270.0
2021-12-21 11:25:00,205.21,205.49,205.14,205.49,7760.0,176.9675,177.209,176.9071,177.209,7760.0
2021-12-21 11:30:00,205.51,206.17,205.49,206.17,14596.0,177.2262,177.7954,177.209,177.7954,14596.0
2021-12-21 11:35:00,206.21,206.42,206.07,206.18,7244.0,177.8299,178.011,177.7091,177.804,7244.0
2021-12-21 11:40:00,206.34,206.68,206.23,206.66,9246.0,177.942,178.2352,177.8471,178.2179,9246.0
2021-12-21 11:45:00,206.72,206.78,206.41,206.51,7345.0,178.2697,178.3214,178.0023,178.0886,7345.0
2021-12-21 11:50:00,206.49,206.72,206.44,206.68,6219.0,178.0713,178.2697,178.0282,178.2352,6219.0
2021-12-21 11:55:00,206.68,206.83,206.5,206.62,27337.0,178.2352,178.3645,178.08,178.1834,27337.0
2021-12-21 12:00:00,206.63,206.81,206.56,206.66,6150.0,178.1921,178.3473,178.1317,178.2179,6150.0
2021-12-21 12:05:00,206.74,207.14,206.73,207.09,6615.0,178.2869,178.6319,178.2783,178.5888,6615.0
2021-12-21 12:10:00,207.05,207.58,207.05,207.55,6852.0,178.5543,179.0113,178.5543,178.9854,6852.0
2021-12-21 12:15:00,207.63,207.84,207.54,207.84,11052.0,179.0544,179.2355,178.9768,179.2355,11052.0
2021-12-21 12:20:00,207.81,207.96,207.7,207.96,7678.0,179.2097,179.339,179.1148,179.339,7678.0
2021-12-21 12:25:00,207.94,207.94,207.73,207.89,6105.0,179.3218,179.3218,179.1407,179.2787,6105.0
2021-12-21 12:30:00,207.93,207.98,207.78,207.94,4112.0,179.3131,179.3563,179.1838,179.3218,4112.0
2021-12-21 12:35:00,207.94,208.07,207.6,207.77,13333.0,179.3218,179.4339,179.0286,179.1752,13333.0
2021-12-21 12:40:00,207.76,208.0,207.67,207.77,7456.0,179.1665,179.3735,179.0889,179.1752,7456.0
2021-12-21 12:45:00,207.74,207.84,207.61,207.75,11131.0,179.1493,179.2355,179.0372,179.1579,11131.0
2021-12-21 12:50:00,207.74,207.97,207.71,207.93,8752.0,179.1493,179.3476,179.1234,179.3131,8752.0
2021-12-21 12:55:00,207.97,208.07,207.79,207.86,13714.0,179.3476,179.4339,179.1924,179.2528,13714.0
2021-12-21 13:00:00,207.75,207.83,207.52,207.65,6716.0,179.1579,179.2269,178.9596,179.0717,6716.0
2021-12-21 13:05:00,207.61,207.64,207.45,207.62,8668.0,179.0372,179.0631,178.8992,179.0458,8668.0
2021-12-21 13:10:00,207.64,207.89,207.59,207.72,3955.0,179.0631,179.2787,179.0199,179.1321,3955.0
2021-12-21 13:15:00,207.7,207.7,207.4,207.48,9023.0,179.1148,179.1148,178.8561,178.9251,9023.0
2021-12-21 13:20:00,207.5,207.5,207.18,207.48,20306.0,178.9423,178.9423,178.6664,178.9251,20306.0
2021-12-21 13:25:00,207.48,207.5,207.41,207.48,18779.0,178.9251,178.9423,178.8647,178.9251,18779.0
2021-12-21 13:30:00,207.56,207.62,207.47,207.51,7905.0,178.9941,179.0458,178.9165,178.951,7905.0
2021-12-21 13:35:00,207.52,207.7,207.4,207.5,8525.0,178.9596,179.1148,178.8561,178.9423,8525.0
2021-12-21 13:40:00,207.53,207.67,207.53,207.6,4732.0,178.9682,179.0889,178.9682,179.0286,4732.0
2021-12-21 13:45:00,207.62,207.65,207.56,207.61,11921.0,179.0458,179.0717,178.9941,179.0372,11921.0
2021-12-21 13:50:00,207.62,207.62,207.4,207.46,11517.0,179.0458,179.0458,178.8561,178.9078,11517.0
2021-12-21 13:55:00,207.48,207.56,207.47,207.48,6310.0,178.9251,178.9941,178.9165,178.9251,6310.0
2021-12-21 14:00:00,207.54,207.62,207.42,207.47,55894.0,178.9768,179.0458,178.8733,178.9165,55894.0
2021-12-21 14:05:00,207.41,207.42,207.28,207.35,11890.0,178.8647,178.8733,178.7526,178.813,11890.0
2021-12-21 14:10:00,207.35,207.43,207.25,207.27,16659.0,178.813,178.882,178.7267,178.744,16659.0
2021-12-21 14:15:00,207.25,207.29,206.94,207.09,8665.0,178.7267,178.7612,178.4594,178.5888,8665.0
2021-12-21 14:20:00,207.08,207.09,206.86,206.88,5966.0,178.5801,178.5888,178.3904,178.4077,5966.0
2021-12-21 14:25:00,206.84,207.03,206.8,207.0,3346.0,178.3732,178.537,178.3387,178.5111,3346.0
2021-12-21 14:30:00,207.04,207.08,206.93,207.07,6021.0,178.5456,178.5801,178.4508,178.5715,6021.0
2021-12-21 14:35:00,207.03,207.05,206.8,206.8,9299.0,178.537,178.5543,178.3387,178.3387,9299.0
2021-12-21 14:40:00,206.83,206.86,206.63,206.75,53543.0,178.3645,178.3904,178.1921,178.2955,53543.0
2021-12-21 14:45:00,206.77,206.98,206.73,206.73,4781.0,178.3128,178.4939,178.2783,178.2783,4781.0
2021-12-21 14:50:00,206.79,206.87,206.67,206.84,3949.0,178.33,178.399,178.2266,178.3732,3949.0
2021-12-21 14:55:00,206.87,207.03,206.81,207.03,12741.0,178.399,178.537,178.3473,178.537,12741.0
2021-12-21 15:00:00,207.03,207.4,207.0,207.24,13590.0,178.537,178.8561,178.5111,178.7181,13590.0
2021-12-21 15:05:00,207.17,207.33,207.09,207.18,12460.0,178.6577,178.7957,178.5888,178.6664,12460.0
2021-12-21 15:10:00,207.19,207.39,207.19,207.38,28165.0,178.675,178.8475,178.675,178.8388,28165.0
2021-12-21 15:15:00,207.4,207.5,207.29,207.5,8454.0,178.8561,178.9423,178.7612,178.9423,8454.0
2021-12-21 15:20:00,207.52,207.58,207.38,207.41,12413.0,178.9596,179.0113,178.8388,178.8647,12413.0
2021-12-21 15:25:00,207.4,207.54,207.38,207.54,12010.0,178.8561,178.9768,178.8388,178.9768,12010.0
2021-12-21 15:30:00,207.5,207.52,207.29,207.31,11839.0,178.9423,178.9596,178.7612,178.7785,11839.0
2021-12-21 15:35:00,207.33,207.45,207.33,207.44,13196.0,178.7957,178.8992,178.7957,178.8906,13196.0
2021-12-21 15:40:00,207.42,207.44,207.27,207.32,19103.0,178.8733,178.8906,178.744,178.7871,19103.0
2021-12-21 15:45:00,207.32,207.33,207.03,207.03,23902.0,178.7871,178.7957,178.537,178.537,23902.0
2021-12-21 15:50:00,207.03,207.12,206.98,207.09,90702.0,178.537,178.6146,178.4939,178.5888,90702.0
2021-12-21 15:55:00,207.08,207.11,207.02,207.1,172874.0,178.5801,178.606,178.5284,178.5974,172874.0
2021-12-22 09:30:00,207.32,207.74,206.84,207.27,37592.0,178.7871,179.1493,178.3732,178.744,37592.0
2021-12-22 09:35:00,207.41,207.68,206.92,207.07,6880.0,178.8647,179.0976,178.4422,178.5715,6880.0
2021-12-22 09:40:00,207.22,207.34,206.81,207.0,4811.0,178.7009,178.8043,178.3473,178.5111,4811.0
2021-12-22 09:45:00,206.98,207.36,206.66,207.0,13474.0,178.4939,178.8216,178.2179,178.5111,13474.0
2021-12-22 09:50:00,206.96,207.25,206.77,206.99,13937.0,178.4766,178.7267,178.3128,178.5025,13937.0
2021-12-22 09:55:00,207.17,207.17,206.56,206.6,13160.0,178.6577,178.6577,178.1317,178.1662,13160.0
2021-12-22 10:00:00,206.66,206.96,206.54,206.89,12522.0,178.2179,178.4766,178.1145,178.4163,12522.0
2021-12-22 10:05:00,206.94,207.36,206.94,207.13,9715.0,178.4594,178.8216,178.4594,178.6233,9715.0
2021-12-22 10:10:00,207.13,207.13,206.86,206.98,36066.0,178.6233,178.6233,178.3904,178.4939,36066.0
2021-12-22 10:15:00,206.96,207.13,206.89,207.1,10614.0,178.4766,178.6233,178.4163,178.5974,10614.0
2021-12-22 10:20:00,207.13,207.25,207.03,207.03,8145.0,178.6233,178.7267,178.537,178.537,8145.0
2021-12-22 10:25:00,207.08,207.4,207.06,207.24,3622.0,178.5801,178.8561,178.5629,178.7181,3622.0
2021-12-22 10:30:00,207.3,207.4,207.22,207.31,2300.0,178.7699,178.8561,178.7009,178.7785,2300.0
2021-12-22 10:35:00,207.31,207.8,207.31,207.71,8867.0,178.7785,179.201,178.7785,179.1234,8867.0
2021-12-22 10:40:00,207.68,207.94,207.56,207.94,29959.0,179.0976,179.3218,178.9941,179.3218,29959.0
2021-12-22 10:45:00,207.95,207.98,207.61,207.68,6667.0,179.3304,179.3563,179.0372,179.0976,6667.0
2021-12-22 10:50:00,207.65,207.88,207.52,207.88,6295.0,179.0717,179.27,178.9596,179.27,6295.0
2021-12-22 10:55:00,207.9,207.91,207.65,207.82,6633.0,179.2873,179.2959,179.0717,179.2183,6633.0
2021-12-22 11:00:00,207.71,207.93,207.55,207.85,19489.0,179.1234,179.3131,178.9854,179.2442,19489.0
2021-12-22 11:05:00,207.88,207.91,207.74,207.85,8879.0,179.27,179.2959,179.1493,179.2442,8879.0
2021-12-22 11:10:00,207.84,207.91,207.77,207.83,11113.0,179.2355,179.2959,179.1752,179.2269,11113.0
2021-12-22 11:15:00,207.79,208.05,207.79,208.05,9904.0,179.1924,179.4166,179.1924,179.4166,9904.0
2021-12-22 11:20:00,208.0,208.33,207.98,208.12,12101.0,179.3735,179.6581,179.3563,179.477,12101.0
2021-12-22 11:25:00,208.04,208.1,207.96,208.03,7022.0,179.408,179.4598,179.339,179.3994,7022.0
2021-12-22 11:30:00,208.04,208.1,207.88,208.03,14876.0,179.408,179.4598,179.27,179.3994,14876.0
2021-12-22 11:35:00,208.02,208.06,207.92,208.05,3263.0,179.3908,179.4253,179.3045,179.4166,3263.0
2021-12-22 11:40:00,208.02,208.09,207.94,207.95,3186.0,179.3908,179.4511,179.3218,179.3304,3186.0
2021-12-22 11:45:00,207.95,208.0,207.89,207.94,3633.0,179.3304,179.3735,179.2787,179.3218,3633.0
2021-12-22 11:50:00,207.94,208.0,207.88,207.91,4346.0,179.3218,179.3735,179.27,179.2959,4346.0
2021-12-22 11:55:00,207.92,208.01,207.84,207.92,3980.0,179.3045,179.3821,179.2355,179.3045,3980.0
2021-12-22 12:00:00,207.97,208.01,207.81,207.91,7355.0,179.3476,179.3821,179.2097,179.2959,7355.0
2021-12-22 12:05:00,207.97,208.05,207.87,208.03,3648.0,179.3476,179.4166,179.2614,179.3994,3648.0
2021-12-22 12:10:00,208.03,208.12,207.87,207.87,6523.0,179.3994,179.477,179.2614,179.2614,6523.0
2021-12-22 12:15:00,207.88,207.88,207.68,207.86,2770.0,179.27,179.27,179.0976,179.2528,2770.0
2021-12-22 12:20:00,207.87,207.92,207.78,207.78,2534.0,179.2614,179.3045,179.1838,179.1838,2534.0
2021-12-22 12:25:00,207.86,207.93,207.81,207.92,4589.0,179.2528,179.3131,179.2097,179.3045,4589.0
2021-12-22 12:30:00,207.95,208.01,207.81,207.81,4681.0,179.3304,179.3821,179.2097,179.2097,4681.0
2021-12-22 12:35:00,207.81,207.9,207.81,207.9,2444.0,179.2097,179.2873,179.2097,179.2873,2444.0
2021-12-22 12:40:00,207.9,207.9,207.83,207.9,7541.0,179.2873,179.2873,179.2269,179.2873,7541.0
2021-12-22 12:45:00,207.9,207.94,207.86,207.89,16002.0,179.2873,179.3218,179.2528,179.2787,16002.0
2021-12-22 12:50:00,207.9,208.13,207.88,208.02,26672.0,179.2873,179.4856,179.27,179.3908,26672.0
2021-12-22 12:55:00,207.99,207.99,207.83,207.93,4368.0,179.3649,179.3649,179.2269,179.3131,4368.0
2021-12-22 13:00:00,207.94,207.96,207.86,207.86,6005.0,179.3218,179.339,179.2528,179.2528,6005.0
2021-12-22 13:05:00,207.94,208.03,207.9,208.0,2251.0,179.3218,179.3994,179.2873,179.3735,2251.0
2021-12-22 13:10:00,207.98,208.35,207.97,208.35,4112.0,179.3563,179.6753,179.3476,179.6753,4112.0
2021-12-22 13:15:00,208.33,208.4,208.15,208.18,4684.0,179.6581,179.7185,179.5029,179.5287,4684.0
2021-12-22 13:20:00,208.19,208.35,208.19,208.35,4372.0,179.5374,179.6753,179.5374,179.6753,4372.0
2021-12-22 13:25:00,208.43,208.5,208.34,208.5,2407.0,179.7443,179.8047,179.6667,179.8047,2407.0
2021-12-22 13:30:00,208.48,208.52,208.32,208.37,7399.0,179.7875,179.8219,179.6495,179.6926,7399.0
2021-12-22 13:35:00,208.34,208.52,208.33,208.4,4175.0,179.6667,179.8219,179.6581,179.7185,4175.0
2021-12-22 13:40:00,208.43,208.49,208.4,208.49,3565.0,179.7443,179.7961,179.7185,179.7961,3565.0
2021-12-22 13:45:00,208.41,208.49,208.34,208.34,5723.0,179.7271,179.7961,179.6667,179.6667,5723.0
2021-12-22 13:50:00,208.36,208.45,208.22,208.45,8667.0,179.684,179.7616,179.5632,179.7616,8667.0
2021-12-22 13:55:00,208.42,208.5,208.22,208.25,3572.0,179.7357,179.8047,179.5632,179.5891,3572.0
2021-12-22 14:00:00,208.27,208.3,208.15,208.23,6113.0,179.6064,179.6322,179.5029,179.5719,6113.0
2021-12-22 14:05:00,208.23,208.26,208.12,208.19,3895.0,179.5719,179.5977,179.477,179.5374,3895.0
2021-12-22 14:10:00,208.18,208.31,208.14,208.28,2626.0,179.5287,179.6409,179.4942,179.615,2626.0
2021-12-22 14:15:00,208.31,208.37,208.25,208.27,3583.0,179.6409,179.6926,179.5891,179.6064,3583.0
2021-12-22 14:20:00,208.26,208.31,208.2,208.3,2079.0,179.5977,179.6409,179.546,179.6322,2079.0
2021-12-22 14:25:00,208.29,208.29,207.93,207.98,5732.0,179.6236,179.6236,179.3131,179.3563,5732.0
2021-12-22 14:30:00,208.01,208.03,207.81,207.86,3851.0,179.3821,179.3994,179.2097,179.2528,3851.0
2021-12-22 14:35:00,207.91,207.91,207.65,207.75,4063.0,179.2959,179.2959,179.0717,179.1579,4063.0
2021-12-22 14:40:00,207.73,207.87,207.64,207.64,4206.0,179.1407,179.2614,179.0631,179.0631,4206.0
2021-12-22 14:45:00,207.62,207.62,207.5,207.61,4200.0,179.0458,179.0458,178.9423,179.0372,4200.0
2021-12-22 14:50:00,207.59,207.62,207.46,207.55,15537.0,179.0199,179.0458,178.9078,178.9854,15537.0
2021-12-22 14:55:00,207.51,207.63,207.48,207.54,3361.0,178.951,179.0544,178.9251,178.9768,3361.0
2021-12-22 15:00:00,207.54,207.62,207.5,207.56,6088.0,178.9768,179.0458,178.9423,178.9941,6088.0
2021-12-22 15:05:00,207.59,207.84,207.58,207.84,5175.0,179.0199,179.2355,179.0113,179.2355,5175.0
2021-12-22 15:10:00,207.84,208.0,207.77,207.93,22982.0,179.2355,179.3735,179.1752,179.3131,22982.0
2021-12-22 15:15:00,207.96,208.18,207.93,208.17,14590.0,179.339,179.5287,179.3131,179.5201,14590.0
2021-12-22 15:20:00,208.17,208.17,207.8,207.87,10981.0,179.5201,179.5201,179.201,179.2614,10981.0
2021-12-22 15:25:00,207.83,208.0,207.76,207.87,7093.0,179.2269,179.3735,179.1665,179.2614,7093.0
2021-12-22 15:30:00,207.81,207.92,207.74,207.87,10746.0,179.2097,179.3045,179.1493,179.2614,10746.0
2021-12-22 15:35:00,207.89,207.9,207.52,207.64,8813.0,179.2787,179.2873,178.9596,179.0631,8813.0
2021-12-22 15:40:00,207.71,207.95,207.64,207.95,10032.0,179.1234,179.3304,179.0631,179.3304,10032.0
2021-12-22 15:45:00,207.95,208.0,207.85,207.91,29818.0,179.3304,179.3735,179.2442,179.2959,29818.0
2021-12-22 15:50:00,207.93,208.38,207.89,208.37,22305.0,179.3131,179.7012,179.2787,179.6926,22305.0
2021-12-22 15:55:00,208.42,208.57,208.29,208.45,95583.0,179.7357,179.8651,179.6236,179.7616,95583.0
2021-12-23 09:30:00,209.21,211.5,209.21,211.5,69702.0,180.417,182.3918,180.417,182.3918,69702.0
2021-12-23 09:35:00,211.39,212.69,211.38,212.42,88505.0,182.297,183.418,182.2883,183.1852,88505.0
2021-12-23 09:40:00,211.94,212.89,211.59,212.89,26564.0,182.7713,183.5905,182.4694,183.5905,26564.0
2021-12-23 09:45:00,212.93,213.22,212.09,212.15,32175.0,183.625,183.8751,182.9006,182.9524,32175.0
2021-12-23 09:50:00,212.14,212.63,212.13,212.49,15780.0,182.9437,183.3663,182.9351,183.2456,15780.0
2021-12-23 09:55:00,212.47,212.83,212.4,212.46,20060.0,183.2283,183.5388,183.168,183.2197,20060.0
2021-12-23 10:00:00,212.54,212.73,212.11,212.38,8097.0,183.2887,183.4525,182.9179,183.1507,8097.0
2021-12-23 10:05:00,212.27,212.37,212.05,212.13,12850.0,183.0558,183.1421,182.8661,182.9351,12850.0
2021-12-23 10:10:00,212.14,212.41,211.97,212.34,14226.0,182.9437,183.1766,182.7971,183.1162,14226.0
2021-12-23 10:15:00,212.35,212.37,212.16,212.29,10072.0,183.1248,183.1421,182.961,183.0731,10072.0
2021-12-23 10:20:00,212.22,212.38,212.09,212.27,8472.0,183.0127,183.1507,182.9006,183.0558,8472.0
2021-12-23 10:25:00,212.31,212.36,212.08,212.31,8814.0,183.0903,183.1335,182.892,183.0903,8814.0
2021-12-23 10:30:00,212.32,212.32,211.63,211.63,12176.0,183.099,183.099,182.5039,182.5039,12176.0
2021-12-23 10:35:00,211.62,211.65,211.4,211.62,13514.0,182.4953,182.5212,182.3056,182.4953,13514.0
2021-12-23 10:40:00,211.62,211.92,211.54,211.92,10488.0,182.4953,182.754,182.4263,182.754,10488.0
2021-12-23 10:45:00,211.92,212.02,211.7,211.88,9834.0,182.754,182.8403,182.5643,182.7195,9834.0
2021-12-23 10:50:00,211.88,212.04,211.88,211.99,24612.0,182.7195,182.8575,182.7195,182.8144,24612.0
2021-12-23 10:55:00,211.97,212.32,211.95,212.13,20424.0,182.7971,183.099,182.7799,182.9351,20424.0
2021-12-23 11:00:00,212.13,212.35,212.06,212.29,8062.0,182.9351,183.1248,182.8747,183.0731,8062.0
2021-12-23 11:05:00,212.26,212.37,212.2,212.26,10721.0,183.0472,183.1421,182.9955,183.0472,10721.0
2021-12-23 11:10:00,212.22,212.8,212.2,212.59,32872.0,183.0127,183.5129,182.9955,183.3318,32872.0
2021-12-23 11:15:00,212.59,212.65,212.29,212.47,7534.0,183.3318,183.3835,183.0731,183.2283,7534.0
2021-12-23 11:20:00,212.35,212.55,212.33,212.47,12337.0,183.1248,183.2973,183.1076,183.2283,12337.0
2021-12-23 11:25:00,212.53,212.59,212.1,212.16,10424.0,183.2801,183.3318,182.9092,182.961,10424.0
2021-12-23 11:30:00,212.2,212.24,212.04,212.24,7052.0,182.9955,183.03,182.8575,183.03,7052.0
2021-12-23 11:35:00,212.21,212.28,212.12,212.25,3548.0,183.0041,183.0645,182.9265,183.0386,3548.0
2021-12-23 11:40:00,212.22,212.25,212.1,212.14,4004.0,183.0127,183.0386,182.9092,182.9437,4004.0
2021-12-23 11:45:00,212.13,212.36,212.13,212.19,11651.0,182.9351,183.1335,182.9351,182.9869,11651.0
2021-12-23 11:50:00,212.23,212.3,212.09,212.3,5778.0,183.0214,183.0817,182.9006,183.0817,5778.0
2021-12-23 11:55:00,212.28,212.35,212.0,212.0,15653.0,183.0645,183.1248,182.823,182.823,15653.0
2021-12-23 12:00:00,212.01,212.22,211.92,212.08,12990.0,182.8316,183.0127,182.754,182.892,12990.0
2021-12-23 12:05:00,212.11,212.23,212.07,212.15,10584.0,182.9179,183.0214,182.8834,182.9524,10584.0
2021-12-23 12:10:00,212.11,212.11,211.9,212.03,4239.0,182.9179,182.9179,182.7368,182.8489,4239.0
2021-12-23 12:15:00,212.03,212.69,212.03,212.61,108471.0,182.8489,183.418,182.8489,183.3491,108471.0
2021-12-23 12:20:00,212.56,212.56,212.18,212.33,26156.0,183.3059,183.3059,182.9782,183.1076,26156.0
2021-12-23 12:25:00,212.33,212.92,212.32,212.79,10733.0,183.1076,183.6164,183.099,183.5043,10733.0
2021-12-23 12:30:00,212.78,212.85,212.56,212.56,5339.0,183.4957,183.556,183.3059,183.3059,5339.0
2021-12-23 12:35:00,212.59,212.74,212.55,212.58,7282.0,183.3318,183.4612,183.2973,183.3232,7282.0
2021-12-23 12:40:00,212.58,212.77,212.53,212.69,10117.0,183.3232,183.487,183.2801,183.418,10117.0
2021-12-23 12:45:00,212.7,212.7,212.4,212.4,6242.0,183.4267,183.4267,183.168,183.168,6242.0
2021-12-23 12:50:00,212.41,212.44,212.31,212.38,8819.0,183.1766,183.2025,183.0903,183.1507,8819.0
2021-12-23 12:55:00,212.42,212.57,212.38,212.44,9103.0,183.1852,183.3146,183.1507,183.2025,9103.0
2021-12-23 13:00:00,212.46,212.55,212.41,212.46,5926.0,183.2197,183.2973,183.1766,183.2197,5926.0
2021-12-23 13:05:00,212.49,212.53,212.3,212.38,3760.0,183.2456,183.2801,183.0817,183.1507,3760.0
2021-12-23 13:10:00,212.4,212.62,212.35,212.56,10046.0,183.168,183.3577,183.1248,183.3059,10046.0
2021-12-23 13:15:00,212.55,212.72,212.54,212.62,4364.0,183.2973,183.4439,183.2887,183.3577,4364.0
2021-12-23 13:20:00,212.63,212.65,212.52,212.63,5171.0,183.3663,183.3835,183.2714,183.3663,5171.0
2021-12-23 13:25:00,212.59,212.76,212.49,212.73,12686.0,183.3318,183.4784,183.2456,183.4525,12686.0
2021-12-23 13:30:00,212.71,212.74,212.62,212.72,10995.0,183.4353,183.4612,183.3577,183.4439,10995.0
2021-12-23 13:35:00,212.69,212.77,212.66,212.75,5737.0,183.418,183.487,183.3922,183.4698,5737.0
2021-12-23 13:40:00,212.72,212.91,212.7,212.82,22016.0,183.4439,183.6078,183.4267,183.5302,22016.0
2021-12-23 13:45:00,212.84,212.93,212.76,212.9,6957.0,183.5474,183.625,183.4784,183.5991,6957.0
2021-12-23 13:50:00,212.85,213.06,212.76,213.0,14512.0,183.556,183.7371,183.4784,183.6854,14512.0
2021-12-23 13:55:00,213.05,213.1,212.84,212.91,11073.0,183.7285,183.7716,183.5474,183.6078,11073.0
2021-12-23 14:00:00,212.93,212.95,212.8,212.8,4069.0,183.625,183.6423,183.5129,183.5129,4069.0
2021-12-23 14:05:00,212.81,212.83,212.55,212.64,5585.0,183.5215,183.5388,183.2973,183.3749,5585.0
2021-12-23 14:10:00,212.6,212.62,212.5,212.51,4035.0,183.3404,183.3577,183.2542,183.2628,4035.0
2021-12-23 14:15:00,212.52,212.62,212.48,212.57,7216.0,183.2714,183.3577,183.2369,183.3146,7216.0
2021-12-23 14:20:00,212.53,212.68,212.53,212.65,2727.0,183.2801,183.4094,183.2801,183.3835,2727.0
2021-12-23 14:25:00,212.65,212.71,212.59,212.63,6001.0,183.3835,183.4353,183.3318,183.3663,6001.0
2021-12-23 14:30:00,212.62,212.65,212.42,212.43,11237.0,183.3577,183.3835,183.1852,183.1938,11237.0
2021-12-23 14:35:00,212.41,212.43,212.12,212.18,12509.0,183.1766,183.1938,182.9265,182.9782,12509.0
2021-12-23 14:40:00,212.16,212.21,212.12,212.21,9874.0,182.961,183.0041,182.9265,183.0041,9874.0
2021-12-23 14:45:00,212.19,212.26,212.15,212.26,6032.0,182.9869,183.0472,182.9524,183.0472,6032.0
2021-12-23 14:50:00,212.26,212.4,212.2,212.4,6447.0,183.0472,183.168,182.9955,183.168,6447.0
2021-12-23 14:55:00,212.37,212.43,212.32,212.34,8278.0,183.1421,183.1938,183.099,183.1162,8278.0
2021-12-23 15:00:00,212.33,212.33,212.19,212.28,12237.0,183.1076,183.1076,182.9869,183.0645,12237.0
2021-12-23 15:05:00,212.29,212.53,212.29,212.43,14326.0,183.0731,183.2801,183.0731,183.1938,14326.0
2021-12-23 15:10:00,212.44,212.59,212.41,212.55,11109.0,183.2025,183.3318,183.1766,183.2973,11109.0
2021-12-23 15:15:00,212.57,212.6,212.43,212.5,13149.0,183.3146,183.3404,183.1938,183.2542,13149.0
2021-12-23 15:20:00,212.53,212.6,212.4,212.48,13967.0,183.2801,183.3404,183.168,183.2369,13967.0
2021-12-23 15:25:00,212.52,212.57,212.33,212.43,9642.0,183.2714,183.3146,183.1076,183.1938,9642.0
2021-12-23 15:30:00,212.41,212.42,212.12,212.29,22484.0,183.1766,183.1852,182.9265,183.0731,22484.0
2021-12-23 15:35:00,212.27,212.54,212.22,212.32,16340.0,183.0558,183.2887,183.0127,183.099,16340.0
2021-12-23 15:40:00,212.3,212.34,212.12,212.3,15798.0,183.0817,183.1162,182.9265,183.0817,15798.0
2021-12-23 15:45:00,212.3,212.64,212.3,212.62,18601.0,183.0817,183.3749,183.0817,183.3577,18601.0
2021-12-23 15:50:00,212.61,212.78,212.57,212.63,31364.0,183.3491,183.4957,183.3146,183.3663,31364.0
2021-12-23 15:55:00,212.66,212.73,212.12,212.18,77885.0,183.3922,183.4525,182.9265,182.9782,77885.0
2021-12-27 09:30:00,212.89,213.96,212.6,213.43,49758.0,183.5905,184.5133,183.3404,184.0562,49758.0
2021-12-27 09:35:00,213.53,214.39,213.53,213.82,14426.0,184.1424,184.8841,184.1424,184.3925,14426.0
2021-12-27 09:40:00,213.61,213.79,213.01,213.32,8772.0,184.2114,184.3667,183.694,183.9613,8772.0
2021-12-27 09:45:00,213.25,213.67,213.11,213.59,10771.0,183.901,184.2632,183.7802,184.1942,10771.0
2021-12-27 09:50:00,213.69,213.81,213.43,213.52,10728.0,184.2804,184.3839,184.0562,184.1338,10728.0
2021-12-27 09:55:00,213.65,213.65,213.33,213.39,9811.0,184.2459,184.2459,183.97,184.0217,9811.0
2021-12-27 10:00:00,213.41,213.81,213.41,213.69,9054.0,184.039,184.3839,184.039,184.2804,9054.0
2021-12-27 10:05:00,213.74,214.0,213.6,213.78,12722.0,184.3235,184.5478,184.2028,184.358,12722.0
2021-12-27 10:10:00,213.86,213.86,213.42,213.68,14441.0,184.427,184.427,184.0476,184.2718,14441.0
2021-12-27 10:15:00,213.62,213.84,213.5,213.5,8992.0,184.2201,184.4098,184.1166,184.1166,8992.0
2021-12-27 10:20:00,213.62,213.8,213.42,213.58,13146.0,184.2201,184.3753,184.0476,184.1856,13146.0
2021-12-27 10:25:00,213.64,213.93,213.54,213.86,8085.0,184.2373,184.4874,184.1511,184.427,8085.0
2021-12-27 10:30:00,213.85,214.04,213.83,214.01,4534.0,184.4184,184.5822,184.4011,184.5564,4534.0
2021-12-27 10:35:00,213.99,214.42,213.89,214.35,10426.0,184.5391,184.9099,184.4529,184.8496,10426.0
2021-12-27 10:40:00,214.35,214.68,214.35,214.65,8755.0,184.8496,185.1342,184.8496,185.1083,8755.0
2021-12-27 10:45:00,214.66,214.67,214.0,214.14,9300.0,185.1169,185.1255,184.5478,184.6685,9300.0
2021-12-27 10:50:00,214.08,214.37,214.06,214.19,14076.0,184.6167,184.8668,184.5995,184.7116,14076.0
2021-12-27 10:55:00,214.23,214.46,214.18,214.42,8988.0,184.7461,184.9444,184.703,184.9099,8988.0
2021-12-27 11:00:00,214.49,214.5,214.28,214.28,12777.0,184.9703,184.9789,184.7892,184.7892,12777.0
2021-12-27 11:05:00,214.32,214.33,214.16,214.21,12737.0,184.8237,184.8323,184.6857,184.7289,12737.0
2021-12-27 11:10:00,214.22,214.27,214.0,214.2,22668.0,184.7375,184.7806,184.5478,184.7202,22668.0
2021-12-27 11:15:00,214.16,214.26,214.03,214.15,5454.0,184.6857,184.772,184.5736,184.6771,5454.0
2021-12-27 11:20:00,214.19,214.29,214.16,214.26,6500.0,184.7116,184.7978,184.6857,184.772,6500.0
2021-12-27 11:25:00,214.26,214.7,214.26,214.6,13890.0,184.772,185.1514,184.772,185.0652,13890.0
2021-12-27 11:30:00,214.64,214.86,214.62,214.85,9287.0,185.0997,185.2894,185.0824,185.2808,9287.0
2021-12-27 11:35:00,214.88,214.95,214.77,214.93,11211.0,185.3066,185.367,185.2118,185.3498,11211.0
2021-12-27 11:40:00,214.98,215.12,214.8,214.93,18503.0,185.3929,185.5136,185.2376,185.3498,18503.0
2021-12-27 11:45:00,214.93,215.07,214.92,215.07,6219.0,185.3498,185.4705,185.3411,185.4705,6219.0
2021-12-27 11:50:00,215.01,215.15,214.94,214.94,17620.0,185.4187,185.5395,185.3584,185.3584,17620.0
2021-12-27 11:55:00,214.93,215.16,214.85,215.13,7451.0,185.3498,185.5481,185.2808,185.5222,7451.0
2021-12-27 12:00:00,215.13,215.37,215.05,215.37,10381.0,185.5222,185.7292,185.4532,185.7292,10381.0
2021-12-27 12:05:00,215.4,215.61,215.36,215.61,13224.0,185.7551,185.9362,185.7206,185.9362,13224.0
2021-12-27 12:10:00,215.57,215.6,215.42,215.42,7264.0,185.9017,185.9275,185.7723,185.7723,7264.0
2021-12-27 12:15:00,215.35,215.45,215.26,215.34,15955.0,185.712,185.7982,185.6343,185.7033,15955.0
2021-12-27 12:20:00,215.34,215.34,215.2,215.2,3208.0,185.7033,185.7033,185.5826,185.5826,3208.0
2021-12-27 12:25:00,215.23,215.25,214.9,214.91,5500.0,185.6085,185.6257,185.3239,185.3325,5500.0
2021-12-27 12:30:00,214.96,214.96,214.73,214.8,7157.0,185.3756,185.3756,185.1773,185.2376,7157.0
2021-12-27 12:35:00,214.79,214.8,214.58,214.7,6323.0,185.229,185.2376,185.0479,185.1514,6323.0
2021-12-27 12:40:00,214.66,214.82,214.56,214.69,8633.0,185.1169,185.2549,185.0307,185.1428,8633.0
2021-12-27 12:45:00,214.75,214.75,214.57,214.63,4323.0,185.1945,185.1945,185.0393,185.091,4323.0
2021-12-27 12:50:00,214.64,214.71,214.56,214.56,15435.0,185.0997,185.16,185.0307,185.0307,15435.0
2021-12-27 12:55:00,214.56,214.62,214.52,214.61,3215.0,185.0307,185.0824,184.9962,185.0738,3215.0
2021-12-27 13:00:00,214.55,214.59,214.27,214.41,9461.0,185.0221,185.0566,184.7806,184.9013,9461.0
2021-12-27 13:05:00,214.49,214.81,214.36,214.66,6739.0,184.9703,185.2463,184.8582,185.1169,6739.0
2021-12-27 13:10:00,214.64,215.13,214.64,215.01,20764.0,185.0997,185.5222,185.0997,185.4187,20764.0
2021-12-27 13:15:00,215.0,215.11,214.97,215.11,7779.0,185.4101,185.505,185.3843,185.505,7779.0
2021-12-27 13:20:00,215.12,215.32,215.12,215.21,6162.0,185.5136,185.6861,185.5136,185.5912,6162.0
2021-12-27 13:25:00,215.26,215.41,215.19,215.35,21433.0,185.6343,185.7637,185.574,185.712,21433.0
2021-12-27 13:30:00,215.34,215.42,215.11,215.16,6955.0,185.7033,185.7723,185.505,185.5481,6955.0
2021-12-27 13:35:00,215.18,215.21,215.01,215.02,9569.0,185.5654,185.5912,185.4187,185.4274,9569.0
2021-12-27 13:40:00,214.94,214.98,214.73,214.87,10437.0,185.3584,185.3929,185.1773,185.298,10437.0
2021-12-27 13:45:00,214.9,215.01,214.82,214.86,4407.0,185.3239,185.4187,185.2549,185.2894,4407.0
2021-12-27 13:50:00,214.84,214.98,214.72,214.98,7521.0,185.2721,185.3929,185.1687,185.3929,7521.0
2021-12-27 13:55:00,214.99,215.03,214.69,214.69,13285.0,185.4015,185.436,185.1428,185.1428,13285.0
2021-12-27 14:00:00,214.7,214.84,214.67,214.77,6948.0,185.1514,185.2721,185.1255,185.2118,6948.0
2021-12-27 14:05:00,214.73,214.87,214.68,214.77,5299.0,185.1773,185.298,185.1342,185.2118,5299.0
2021-12-27 14:10:00,214.77,214.96,214.74,214.96,5609.0,185.2118,185.3756,185.1859,185.3756,5609.0
2021-12-27 14:15:00,215.02,215.05,214.92,215.04,17923.0,185.4274,185.4532,185.3411,185.4446,17923.0
2021-12-27 14:20:00,215.03,215.19,215.0,215.08,6200.0,185.436,185.574,185.4101,185.4791,6200.0
2021-12-27 14:25:00,215.14,215.35,215.14,215.28,7172.0,185.5309,185.712,185.5309,185.6516,7172.0
2021-12-27 14:30:00,215.23,215.3,215.15,215.27,6407.0,185.6085,185.6688,185.5395,185.643,6407.0
2021-12-27 14:35:00,215.3,215.3,215.07,215.08,6530.0,185.6688,185.6688,185.4705,185.4791,6530.0
2021-12-27 14:40:00,215.17,215.17,215.01,215.02,3611.0,185.5567,185.5567,185.4187,185.4274,3611.0
2021-12-27 14:45:00,215.01,215.03,214.93,214.95,4100.0,185.4187,185.436,185.3498,185.367,4100.0
2021-12-27 14:50:00,214.94,215.1,214.88,215.1,9846.0,185.3584,185.4964,185.3066,185.4964,9846.0
2021-12-27 14:55:00,215.11,215.28,215.08,215.09,9667.0,185.505,185.6516,185.4791,185.4877,9667.0
2021-12-27 15:00:00,215.03,215.06,214.85,214.93,4758.0,185.436,185.4619,185.2808,185.3498,4758.0
2021-12-27 15:05:00,214.92,214.94,214.82,214.89,7813.0,185.3411,185.3584,185.2549,185.3153,7813.0
2021-12-27 15:10:00,214.88,214.94,214.67,214.94,7300.0,185.3066,185.3584,185.1255,185.3584,7300.0
2021-12-27 15:15:00,214.91,214.96,214.81,214.89,5905.0,185.3325,185.3756,185.2463,185.3153,5905.0
2021-12-27 15:20:00,214.87,215.0,214.81,214.83,8971.0,185.298,185.4101,185.2463,185.2635,8971.0
2021-12-27 15:25:00,214.81,215.19,214.77,215.19,10688.0,185.2463,185.574,185.2118,185.574,10688.0
2021-12-27 15:30:00,215.12,215.25,214.93,214.93,18660.0,185.5136,185.6257,185.3498,185.3498,18660.0
2021-12-27 15:35:00,214.98,215.05,214.82,214.9,12944.0,185.3929,185.4532,185.2549,185.3239,12944.0
2021-12-27 15:40:00,214.97,215.09,214.85,214.98,12363.0,185.3843,185.4877,185.2808,185.3929,12363.0
2021-12-27 15:45:00,215.02,215.2,214.98,215.16,14195.0,185.4274,185.5826,185.3929,185.5481,14195.0
2021-12-27 15:50:00,215.1,215.39,215.02,215.28,42936.0,185.4964,185.7464,185.4274,185.6516,42936.0
2021-12-27 15:55:00,215.31,215.39,215.09,215.14,104178.0,185.6775,185.7464,185.4877,185.5309,104178.0
2021-12-28 09:30:00,214.56,215.23,213.99,215.03,41664.0,185.0307,185.6085,184.5391,185.436,41664.0
2021-12-28 09:35:00,215.06,215.29,214.72,214.91,9822.0,185.4619,185.6602,185.1687,185.3325,9822.0
2021-12-28 09:40:00,214.84,215.0,214.5,215.0,7883.0,185.2721,185.4101,184.9789,185.4101,7883.0
2021-12-28 09:45:00,215.0,215.85,215.0,215.77,7733.0,185.4101,186.1431,185.4101,186.0742,7733.0
2021-12-28 09:50:00,215.84,216.15,215.65,216.04,9228.0,186.1345,186.4019,185.9707,186.307,9228.0
2021-12-28 09:55:00,216.1,216.12,215.87,216.09,4452.0,186.3587,186.376,186.1604,186.3501,4452.0
2021-12-28 10:00:00,216.0,216.1,215.69,215.7,4335.0,186.2725,186.3587,186.0052,186.0138,4335.0
2021-12-28 10:05:00,215.73,215.95,215.66,215.91,6226.0,186.0397,186.2294,185.9793,186.1949,6226.0
2021-12-28 10:10:00,215.91,215.98,215.53,215.73,9902.0,186.1949,186.2552,185.8672,186.0397,9902.0
2021-12-28 10:15:00,215.64,215.71,215.27,215.38,12464.0,185.962,186.0224,185.643,185.7378,12464.0
2021-12-28 10:20:00,215.25,215.32,215.02,215.23,15638.0,185.6257,185.6861,185.4274,185.6085,15638.0
2021-12-28 10:25:00,215.18,215.43,215.11,215.41,8798.0,185.5654,185.7809,185.505,185.7637,8798.0
2021-12-28 10:30:00,215.37,215.37,215.03,215.22,8303.0,185.7292,185.7292,185.436,185.5998,8303.0
2021-12-28 10:35:00,215.29,215.42,215.26,215.28,8317.0,185.6602,185.7723,185.6343,185.6516,8317.0
2021-12-28 10:40:00,215.32,215.42,215.17,215.4,9686.0,185.6861,185.7723,185.5567,185.7551,9686.0
2021-12-28 10:45:00,215.4,215.46,215.29,215.36,8814.0,185.7551,185.8068,185.6602,185.7206,8814.0
2021-12-28 10:50:00,215.4,215.4,215.27,215.39,6579.0,185.7551,185.7551,185.643,185.7464,6579.0
2021-12-28 10:55:00,215.37,215.47,215.2,215.23,6786.0,185.7292,185.8154,185.5826,185.6085,6786.0
2021-12-28 11:00:00,215.2,215.2,214.76,215.02,32153.0,185.5826,185.5826,185.2032,185.4274,32153.0
2021-12-28 11:05:00,215.01,215.09,214.9,215.0,8121.0,185.4187,185.4877,185.3239,185.4101,8121.0
2021-12-28 11:10:00,215.06,215.1,214.9,214.96,6439.0,185.4619,185.4964,185.3239,185.3756,6439.0
2021-12-28 11:15:00,214.96,215.19,214.91,215.12,4485.0,185.3756,185.574,185.3325,185.5136,4485.0
2021-12-28 11:20:00,215.17,215.23,214.99,215.0,5561.0,185.5567,185.6085,185.4015,185.4101,5561.0
2021-12-28 11:25:00,215.02,215.03,214.66,214.74,8959.0,185.4274,185.436,185.1169,185.1859,8959.0
2021-12-28 11:30:00,214.77,214.89,214.63,214.69,7129.0,185.2118,185.3153,185.091,185.1428,7129.0
2021-12-28 11:35:00,214.69,214.88,214.61,214.88,13452.0,185.1428,185.3066,185.0738,185.3066,13452.0
2021-12-28 11:40:00,214.84,214.9,214.68,214.77,4026.0,185.2721,185.3239,185.1342,185.2118,4026.0
2021-12-28 11:45:00,214.79,214.86,214.75,214.86,2646.0,185.229,185.2894,185.1945,185.2894,2646.0
2021-12-28 11:50:00,214.87,215.12,214.84,214.93,5746.0,185.298,185.5136,185.2721,185.3498,5746.0
2021-12-28 11:55:00,214.92,215.09,214.9,215.01,7981.0,185.3411,185.4877,185.3239,185.4187,7981.0
2021-12-28 12:00:00,215.02,215.05,214.94,215.05,3043.0,185.4274,185.4532,185.3584,185.4532,3043.0
2021-12-28 12:05:00,215.08,215.09,215.02,215.05,1979.0,185.4791,185.4877,185.4274,185.4532,1979.0
2021-12-28 12:10:00,215.06,215.16,215.06,215.11,1906.0,185.4619,185.5481,185.4619,185.505,1906.0
2021-12-28 12:15:00,215.09,215.12,214.86,214.86,4049.0,185.4877,185.5136,185.2894,185.2894,4049.0
2021-12-28 12:20:00,214.79,214.94,214.74,214.81,12167.0,185.229,185.3584,185.1859,185.2463,12167.0
2021-12-28 12:25:00,214.73,214.77,214.5,214.54,6149.0,185.1773,185.2118,184.9789,185.0134,6149.0
2021-12-28 12:30:00,214.57,214.66,214.35,214.46,7006.0,185.0393,185.1169,184.8496,184.9444,7006.0
2021-12-28 12:35:00,214.55,214.55,214.24,214.26,4586.0,185.0221,185.0221,184.7547,184.772,4586.0
2021-12-28 12:40:00,214.26,214.29,214.14,214.21,2227.0,184.772,184.7978,184.6685,184.7289,2227.0
2021-12-28 12:45:00,214.16,214.18,213.76,213.81,10048.0,184.6857,184.703,184.3408,184.3839,10048.0
2021-12-28 12:50:00,213.77,214.28,213.73,214.2,7437.0,184.3494,184.7892,184.3149,184.7202,7437.0
2021-12-28 12:55:00,214.23,214.54,214.23,214.47,3821.0,184.7461,185.0134,184.7461,184.9531,3821.0
2021-12-28 13:00:00,214.44,214.7,214.4,214.69,4746.0,184.9272,185.1514,184.8927,185.1428,4746.0
2021-12-28 13:05:00,214.67,214.68,214.4,214.4,3070.0,185.1255,185.1342,184.8927,184.8927,3070.0
2021-12-28 13:10:00,214.44,214.47,214.21,214.43,5195.0,184.9272,184.9531,184.7289,184.9186,5195.0
2021-12-28 13:15:00,214.38,214.41,214.35,214.35,1830.0,184.8755,184.9013,184.8496,184.8496,1830.0
2021-12-28 13:20:00,214.38,214.52,214.38,214.52,2068.0,184.8755,184.9962,184.8755,184.9962,2068.0
2021-12-28 13:25:00,214.48,214.56,214.37,214.51,4076.0,184.9617,185.0307,184.8668,184.9876,4076.0
2021-12-28 13:30:00,214.56,214.56,214.38,214.41,2001.0,185.0307,185.0307,184.8755,184.9013,2001.0
2021-12-28 13:35:00,214.46,214.47,214.28,214.3,1722.0,184.9444,184.9531,184.7892,184.8065,1722.0
2021-12-28 13:40:00,214.28,214.42,214.26,214.27,3688.0,184.7892,184.9099,184.772,184.7806,3688.0
2021-12-28 13:45:00,214.32,214.32,214.21,214.29,2972.0,184.8237,184.8237,184.7289,184.7978,2972.0
2021-12-28 13:50:00,214.31,214.51,214.29,214.36,2923.0,184.8151,184.9876,184.7978,184.8582,2923.0
2021-12-28 13:55:00,214.43,214.61,214.36,214.61,3755.0,184.9186,185.0738,184.8582,185.0738,3755.0
2021-12-28 14:00:00,214.56,214.57,214.3,214.33,3941.0,185.0307,185.0393,184.8065,184.8323,3941.0
2021-12-28 14:05:00,214.33,214.4,214.28,214.31,3922.0,184.8323,184.8927,184.7892,184.8151,3922.0
2021-12-28 14:10:00,214.32,214.44,214.22,214.42,4046.0,184.8237,184.9272,184.7375,184.9099,4046.0
2021-12-28 14:15:00,214.46,214.57,214.43,214.49,2393.0,184.9444,185.0393,184.9186,184.9703,2393.0
2021-12-28 14:20:00,214.51,214.59,214.48,214.49,1983.0,184.9876,185.0566,184.9617,184.9703,1983.0
2021-12-28 14:25:00,214.55,214.58,214.38,214.46,4282.0,185.0221,185.0479,184.8755,184.9444,4282.0
2021-12-28 14:30:00,214.51,214.62,214.46,214.59,3317.0,184.9876,185.0824,184.9444,185.0566,3317.0
2021-12-28 14:35:00,214.51,214.62,214.5,214.6,3016.0,184.9876,185.0824,184.9789,185.0652,3016.0
2021-12-28 14:40:00,214.61,214.8,214.59,214.74,13339.0,185.0738,185.2376,185.0566,185.1859,13339.0
2021-12-28 14:45:00,214.78,214.9,214.71,214.72,11464.0,185.2204,185.3239,185.16,185.1687,11464.0
2021-12-28 14:50:00,214.75,214.79,214.66,214.72,10949.0,185.1945,185.229,185.1169,185.1687,10949.0
2021-12-28 14:55:00,214.72,214.8,214.59,214.63,11485.0,185.1687,185.2376,185.0566,185.091,11485.0
2021-12-28 15:00:00,214.61,214.91,214.61,214.9,12519.0,185.0738,185.3325,185.0738,185.3239,12519.0
2021-12-28 15:05:00,214.85,215.1,214.85,215.09,10119.0,185.2808,185.4964,185.2808,185.4877,10119.0
2021-12-28 15:10:00,215.08,215.14,215.02,215.13,8497.0,185.4791,185.5309,185.4274,185.5222,8497.0
2021-12-28 15:15:00,215.12,215.12,214.89,215.0,13854.0,185.5136,185.5136,185.3153,185.4101,13854.0
2021-12-28 15:20:00,215.03,215.08,214.74,214.78,13628.0,185.436,185.4791,185.1859,185.2204,13628.0
2021-12-28 15:25:00,214.8,214.81,214.61,214.73,20731.0,185.2376,185.2463,185.0738,185.1773,20731.0
2021-12-28 15:30:00,214.7,214.7,214.52,214.56,5585.0,185.1514,185.1514,184.9962,185.0307,5585.0
2021-12-28 15:35:00,214.56,214.68,214.51,214.65,6509.0,185.0307,185.1342,184.9876,185.1083,6509.0
2021-12-28 15:40:00,214.62,214.88,214.6,214.79,10794.0,185.0824,185.3066,185.0652,185.229,10794.0
2021-12-28 15:45:00,214.88,215.02,214.87,215.0,11149.0,185.3066,185.4274,185.298,185.4101,11149.0
2021-12-28 15:50:00,214.97,214.97,214.68,214.71,23737.0,185.3843,185.3843,185.1342,185.16,23737.0
2021-12-28 15:55:00,214.7,214.73,214.52,214.69,77050.0,185.1514,185.1773,184.9962,185.1428,77050.0
2021-12-29 09:30:00,214.53,214.78,213.81,214.49,27898.0,185.0048,185.2204,184.3839,184.9703,27898.0
2021-12-29 09:35:00,214.47,215.18,214.44,215.0,4078.0,184.9531,185.5654,184.9272,185.4101,4078.0
2021-12-29 09:40:00,215.19,215.9,215.13,215.56,9766.0,185.574,186.1863,185.5222,185.8931,9766.0
2021-12-29 09:45:00,215.62,216.34,215.62,216.16,18819.0,185.9448,186.5657,185.9448,186.4105,18819.0
2021-12-29 09:50:00,216.14,216.29,215.85,215.95,6225.0,186.3932,186.5226,186.1431,186.2294,6225.0
2021-12-29 09:55:00,215.96,216.03,215.5,215.5,8213.0,186.238,186.2984,185.8413,185.8413,8213.0
2021-12-29 10:00:00,215.35,215.76,215.35,215.61,6136.0,185.712,186.0655,185.712,185.9362,6136.0
2021-12-29 10:05:00,215.51,215.89,215.35,215.66,6991.0,185.8499,186.1776,185.712,185.9793,6991.0
2021-12-29 10:10:00,215.69,215.85,215.41,215.71,7012.0,186.0052,186.1431,185.7637,186.0224,7012.0
2021-12-29 10:15:00,215.8,216.11,215.76,215.91,13982.0,186.1,186.3674,186.0655,186.1949,13982.0
2021-12-29 10:20:00,216.0,216.11,215.89,215.96,5354.0,186.2725,186.3674,186.1776,186.238,5354.0
2021-12-29 10:25:00,215.85,216.07,215.46,215.52,4455.0,186.1431,186.3329,185.8068,185.8586,4455.0
2021-12-29 10:30:00,215.52,215.82,215.49,215.69,8667.0,185.8586,186.1173,185.8327,186.0052,8667.0
2021-12-29 10:35:00,215.69,215.98,215.64,215.9,4147.0,186.0052,186.2552,185.962,186.1863,4147.0
2021-12-29 10:40:00,215.91,215.98,215.82,215.89,2566.0,186.1949,186.2552,186.1173,186.1776,2566.0
2021-12-29 10:45:00,215.99,216.09,215.86,215.95,22170.0,186.2639,186.3501,186.1518,186.2294,22170.0
2021-12-29 10:50:00,215.99,216.08,215.65,215.81,19903.0,186.2639,186.3415,185.9707,186.1086,19903.0
2021-12-29 10:55:00,215.75,216.04,215.63,215.89,8172.0,186.0569,186.307,185.9534,186.1776,8172.0
2021-12-29 11:00:00,215.91,215.95,215.72,215.73,5412.0,186.1949,186.2294,186.031,186.0397,5412.0
2021-12-29 11:05:00,215.75,215.79,215.49,215.57,9490.0,186.0569,186.0914,185.8327,185.9017,9490.0
2021-12-29 11:10:00,215.5,215.55,215.26,215.29,7960.0,185.8413,185.8844,185.6343,185.6602,7960.0
2021-12-29 11:15:00,215.4,215.77,215.4,215.72,6379.0,185.7551,186.0742,185.7551,186.031,6379.0
2021-12-29 11:20:00,215.73,215.81,215.5,215.64,4811.0,186.0397,186.1086,185.8413,185.962,4811.0
2021-12-29 11:25:00,215.59,215.72,215.47,215.67,3221.0,185.9189,186.031,185.8154,185.9879,3221.0
2021-12-29 11:30:00,215.66,215.7,215.5,215.65,5672.0,185.9793,186.0138,185.8413,185.9707,5672.0
2021-12-29 11:35:00,215.74,215.75,215.62,215.69,2295.0,186.0483,186.0569,185.9448,186.0052,2295.0
2021-12-29 11:40:00,215.74,215.87,215.7,215.75,2635.0,186.0483,186.1604,186.0138,186.0569,2635.0
2021-12-29 11:45:00,215.78,215.85,215.59,215.73,3994.0,186.0828,186.1431,185.9189,186.0397,3994.0
2021-12-29 11:50:00,215.68,215.68,215.5,215.53,2925.0,185.9965,185.9965,185.8413,185.8672,2925.0
2021-12-29 11:55:00,215.53,215.67,215.42,215.53,5141.0,185.8672,185.9879,185.7723,185.8672,5141.0
2021-12-29 12:00:00,215.45,215.51,215.39,215.48,3499.0,185.7982,185.8499,185.7464,185.8241,3499.0
2021-12-29 12:05:00,215.47,215.53,215.35,215.36,2633.0,185.8154,185.8672,185.712,185.7206,2633.0
2021-12-29 12:10:00,215.42,215.43,215.27,215.28,1430.0,185.7723,185.7809,185.643,185.6516,1430.0
2021-12-29 12:15:00,215.15,215.15,215.05,215.05,2366.0,185.5395,185.5395,185.4532,185.4532,2366.0
2021-12-29 12:20:00,215.08,215.16,214.81,214.87,4822.0,185.4791,185.5481,185.2463,185.298,4822.0
2021-12-29 12:25:00,214.8,214.91,214.72,214.82,3548.0,185.2376,185.3325,185.1687,185.2549,3548.0
2021-12-29 12:30:00,214.88,214.97,214.84,214.97,2229.0,185.3066,185.3843,185.2721,185.3843,2229.0
2021-12-29 12:35:00,214.94,215.11,214.93,215.04,10378.0,185.3584,185.505,185.3498,185.4446,10378.0
2021-12-29 12:40:00,215.03,215.22,215.03,215.14,4363.0,185.436,185.5998,185.436,185.5309,4363.0
2021-12-29 12:45:00,215.03,215.09,214.98,215.08,1839.0,185.436,185.4877,185.3929,185.4791,1839.0
2021-12-29 12:50:00,215.1,215.16,215.01,215.13,1715.0,185.4964,185.5481,185.4187,185.5222,1715.0
2021-12-29 12:55:00,215.15,215.16,214.96,214.98,2858.0,185.5395,185.5481,185.3756,185.3929,2858.0
2021-12-29 13:00:00,215.07,215.09,215.03,215.09,1493.0,185.4705,185.4877,185.436,185.4877,1493.0
2021-12-29 13:05:00,215.12,215.2,215.09,215.2,2476.0,185.5136,185.5826,185.4877,185.5826,2476.0
2021-12-29 13:10:00,215.19,215.19,215.02,215.06,1675.0,185.574,185.574,185.4274,185.4619,1675.0
2021-12-29 13:15:00,214.98,215.15,214.96,215.07,4965.0,185.3929,185.5395,185.3756,185.4705,4965.0
2021-12-29 13:20:00,215.06,215.19,214.97,215.14,4067.0,185.4619,185.574,185.3843,185.5309,4067.0
2021-12-29 13:25:00,215.11,215.11,215.03,215.06,1700.0,185.505,185.505,185.436,185.4619,1700.0
2021-12-29 13:30:00,215.04,215.14,214.88,214.93,7192.0,185.4446,185.5309,185.3066,185.3498,7192.0
2021-12-29 13:35:00,214.87,214.94,214.78,214.8,5076.0,185.298,185.3584,185.2204,185.2376,5076.0
2021-12-29 13:40:00,214.84,214.92,214.78,214.82,6201.0,185.2721,185.3411,185.2204,185.2549,6201.0
2021-12-29 13:45:00,214.78,214.9,214.71,214.9,3383.0,185.2204,185.3239,185.16,185.3239,3383.0
2021-12-29 13:50:00,214.86,214.97,214.86,214.91,6315.0,185.2894,185.3843,185.2894,185.3325,6315.0
2021-12-29 13:55:00,214.93,214.98,214.85,214.9,7211.0,185.3498,185.3929,185.2808,185.3239,7211.0
2021-12-29 14:00:00,214.85,214.87,214.61,214.61,3765.0,185.2808,185.298,185.0738,185.0738,3765.0
2021-12-29 14:05:00,214.65,214.68,214.56,214.63,2305.0,185.1083,185.1342,185.0307,185.091,2305.0
2021-12-29 14:10:00,214.51,214.69,214.43,214.64,8166.0,184.9876,185.1428,184.9186,185.0997,8166.0
2021-12-29 14:15:00,214.63,214.73,214.53,214.73,3625.0,185.091,185.1773,185.0048,185.1773,3625.0
2021-12-29 14:20:00,214.68,214.74,214.63,214.67,2524.0,185.1342,185.1859,185.091,185.1255,2524.0
2021-12-29 14:25:00,214.63,214.63,214.44,214.48,4211.0,185.091,185.091,184.9272,184.9617,4211.0
2021-12-29 14:30:00,214.49,214.55,214.34,214.4,5005.0,184.9703,185.0221,184.841,184.8927,5005.0
2021-12-29 14:35:00,214.38,214.39,214.21,214.35,4500.0,184.8755,184.8841,184.7289,184.8496,4500.0
2021-12-29 14:40:00,214.28,214.48,214.28,214.4,8121.0,184.7892,184.9617,184.7892,184.8927,8121.0
2021-12-29 14:45:00,214.41,214.52,214.39,214.44,1984.0,184.9013,184.9962,184.8841,184.9272,1984.0
2021-12-29 14:50:00,214.4,214.44,214.31,214.44,2390.0,184.8927,184.9272,184.8151,184.9272,2390.0
2021-12-29 14:55:00,214.48,214.53,214.38,214.48,3559.0,184.9617,185.0048,184.8755,184.9617,3559.0
2021-12-29 15:00:00,214.53,214.55,214.44,214.52,1607.0,185.0048,185.0221,184.9272,184.9962,1607.0
2021-12-29 15:05:00,214.55,214.72,214.5,214.65,2362.0,185.0221,185.1687,184.9789,185.1083,2362.0
2021-12-29 15:10:00,214.62,214.8,214.62,214.68,6501.0,185.0824,185.2376,185.0824,185.1342,6501.0
2021-12-29 15:15:00,214.67,214.79,214.63,214.75,6323.0,185.1255,185.229,185.091,185.1945,6323.0
2021-12-29 15:20:00,214.74,214.77,214.6,214.66,8528.0,185.1859,185.2118,185.0652,185.1169,8528.0
2021-12-29 15:25:00,214.69,214.82,214.6,214.8,5662.0,185.1428,185.2549,185.0652,185.2376,5662.0
2021-12-29 15:30:00,214.79,214.87,214.66,214.83,5753.0,185.229,185.298,185.1169,185.2635,5753.0
2021-12-29 15:35:00,214.8,214.96,214.8,214.89,6698.0,185.2376,185.3756,185.2376,185.3153,6698.0
2021-12-29 15:40:00,214.84,214.89,214.64,214.66,5527.0,185.2721,185.3153,185.0997,185.1169,5527.0
2021-12-29 15:45:00,214.71,214.83,214.6,214.8,19611.0,185.16,185.2635,185.0652,185.2376,19611.0
2021-12-29 15:50:00,214.83,214.9,214.6,214.65,21115.0,185.2635,185.3239,185.0652,185.1083,21115.0
2021-12-29 15:55:00,214.68,214.78,214.52,214.63,76117.0,185.1342,185.2204,184.9962,185.091,76117.0
2021-12-30 09:30:00,214.72,215.8,214.69,215.8,28606.0,185.1687,186.1,185.1428,186.1,28606.0
2021-12-30 09:35:00,215.83,216.0,215.46,215.77,10924.0,186.1259,186.2725,185.8068,186.0742,10924.0
2021-12-30 09:40:00,215.7,215.7,215.2,215.25,3735.0,186.0138,186.0138,185.5826,185.6257,3735.0
2021-12-30 09:45:00,215.26,215.59,215.2,215.3,5355.0,185.6343,185.9189,185.5826,185.6688,5355.0
2021-12-30 09:50:00,215.38,215.39,214.87,214.87,3459.0,185.7378,185.7464,185.298,185.298,3459.0
2021-12-30 09:55:00,215.01,215.18,214.9,214.91,5430.0,185.4187,185.5654,185.3239,185.3325,5430.0
2021-12-30 10:00:00,214.91,215.06,214.06,214.12,8904.0,185.3325,185.4619,184.5995,184.6512,8904.0
2021-12-30 10:05:00,214.27,214.42,214.11,214.12,7691.0,184.7806,184.9099,184.6426,184.6512,7691.0
2021-12-30 10:10:00,214.22,214.28,214.06,214.17,9495.0,184.7375,184.7892,184.5995,184.6944,9495.0
2021-12-30 10:15:00,214.22,214.31,214.08,214.2,8506.0,184.7375,184.8151,184.6167,184.7202,8506.0
2021-12-30 10:20:00,214.17,214.27,214.0,214.0,3527.0,184.6944,184.7806,184.5478,184.5478,3527.0
2021-12-30 10:25:00,213.94,214.18,213.9,213.95,5812.0,184.496,184.703,184.4615,184.5046,5812.0
2021-12-30 10:30:00,213.95,213.95,213.76,213.89,10779.0,184.5046,184.5046,184.3408,184.4529,10779.0
2021-12-30 10:35:00,213.99,214.0,213.52,213.53,11591.0,184.5391,184.5478,184.1338,184.1424,11591.0
2021-12-30 10:40:00,213.56,214.0,213.52,213.89,7238.0,184.1683,184.5478,184.1338,184.4529,7238.0
2021-12-30 10:45:00,213.81,214.15,213.78,213.92,6326.0,184.3839,184.6771,184.358,184.4788,6326.0
2021-12-30 10:50:00,213.93,214.0,213.84,213.86,2794.0,184.4874,184.5478,184.4098,184.427,2794.0
2021-12-30 10:55:00,213.8,213.86,213.57,213.75,8305.0,184.3753,184.427,184.1769,184.3322,8305.0
2021-12-30 11:00:00,213.76,213.92,213.66,213.73,5524.0,184.3408,184.4788,184.2545,184.3149,5524.0
2021-12-30 11:05:00,213.75,213.75,213.27,213.42,6811.0,184.3322,184.3322,183.9182,184.0476,6811.0
2021-12-30 11:10:00,213.46,213.71,213.46,213.71,3746.0,184.0821,184.2977,184.0821,184.2977,3746.0
2021-12-30 11:15:00,213.75,213.75,213.5,213.58,2637.0,184.3322,184.3322,184.1166,184.1856,2637.0
2021-12-30 11:20:00,213.56,213.73,213.45,213.64,5879.0,184.1683,184.3149,184.0734,184.2373,5879.0
2021-12-30 11:25:00,213.58,213.62,213.28,213.34,5126.0,184.1856,184.2201,183.9268,183.9786,5126.0
2021-12-30 11:30:00,213.32,213.48,213.27,213.37,7055.0,183.9613,184.0993,183.9182,184.0045,7055.0
2021-12-30 11:35:00,213.39,213.55,213.3,213.53,11724.0,184.0217,184.1597,183.9441,184.1424,11724.0
2021-12-30 11:40:00,213.52,213.55,213.21,213.39,8684.0,184.1338,184.1597,183.8665,184.0217,8684.0
2021-12-30 11:45:00,213.39,213.39,213.2,213.27,4223.0,184.0217,184.0217,183.8579,183.9182,4223.0
2021-12-30 11:50:00,213.23,213.36,213.04,213.08,10001.0,183.8837,183.9958,183.7199,183.7544,10001.0
2021-12-30 11:55:00,213.03,213.33,213.03,213.33,2511.0,183.7113,183.97,183.7113,183.97,2511.0
2021-12-30 12:00:00,213.33,213.43,213.31,213.43,2599.0,183.97,184.0562,183.9527,184.0562,2599.0
2021-12-30 12:05:00,213.44,213.44,213.3,213.38,4649.0,184.0648,184.0648,183.9441,184.0131,4649.0
2021-12-30 12:10:00,213.36,213.48,213.36,213.43,3250.0,183.9958,184.0993,183.9958,184.0562,3250.0
2021-12-30 12:15:00,213.43,213.44,213.26,213.33,3556.0,184.0562,184.0648,183.9096,183.97,3556.0
2021-12-30 12:20:00,213.24,213.26,213.03,213.08,6917.0,183.8923,183.9096,183.7113,183.7544,6917.0
2021-12-30 12:25:00,213.07,213.17,213.05,213.15,10883.0,183.7457,183.832,183.7285,183.8147,10883.0
2021-12-30 12:30:00,213.15,213.19,213.04,213.15,12033.0,183.8147,183.8492,183.7199,183.8147,12033.0
2021-12-30 12:35:00,213.15,213.29,213.15,213.21,7162.0,183.8147,183.9355,183.8147,183.8665,7162.0
2021-12-30 12:40:00,213.19,213.37,213.15,213.34,24133.0,183.8492,184.0045,183.8147,183.9786,24133.0
2021-12-30 12:45:00,213.31,213.32,213.18,213.26,10575.0,183.9527,183.9613,183.8406,183.9096,10575.0
2021-12-30 12:50:00,213.26,213.69,213.23,213.69,11216.0,183.9096,184.2804,183.8837,184.2804,11216.0
2021-12-30 12:55:00,213.67,213.86,213.62,213.84,8165.0,184.2632,184.427,184.2201,184.4098,8165.0
2021-12-30 13:00:00,213.88,214.06,213.88,214.0,5028.0,184.4443,184.5995,184.4443,184.5478,5028.0
2021-12-30 13:05:00,214.04,214.26,214.04,214.25,2606.0,184.5822,184.772,184.5822,184.7633,2606.0
2021-12-30 13:10:00,214.31,214.31,213.96,214.06,6223.0,184.8151,184.8151,184.5133,184.5995,6223.0
2021-12-30 13:15:00,214.08,214.25,214.04,214.17,3677.0,184.6167,184.7633,184.5822,184.6944,3677.0
2021-12-30 13:20:00,214.19,214.27,214.06,214.18,10003.0,184.7116,184.7806,184.5995,184.703,10003.0
2021-12-30 13:25:00,214.15,214.18,214.02,214.18,3249.0,184.6771,184.703,184.565,184.703,3249.0
2021-12-30 13:30:00,214.17,214.2,214.1,214.17,2756.0,184.6944,184.7202,184.634,184.6944,2756.0
2021-12-30 13:35:00,214.16,214.27,214.16,214.24,4127.0,184.6857,184.7806,184.6857,184.7547,4127.0
2021-12-30 13:40:00,214.2,214.43,214.19,214.4,6477.0,184.7202,184.9186,184.7116,184.8927,6477.0
2021-12-30 13:45:00,214.38,214.45,214.31,214.41,3440.0,184.8755,184.9358,184.8151,184.9013,3440.0
2021-12-30 13:50:00,214.46,214.59,214.42,214.42,3736.0,184.9444,185.0566,184.9099,184.9099,3736.0
2021-12-30 13:55:00,214.44,214.53,214.4,214.53,2508.0,184.9272,185.0048,184.8927,185.0048,2508.0
2021-12-30 14:00:00,214.5,214.5,214.31,214.36,3317.0,184.9789,184.9789,184.8151,184.8582,3317.0
2021-12-30 14:05:00,214.38,214.38,214.24,214.34,4260.0,184.8755,184.8755,184.7547,184.841,4260.0
2021-12-30 14:10:00,214.34,214.42,214.25,214.25,2534.0,184.841,184.9099,184.7633,184.7633,2534.0
2021-12-30 14:15:00,214.33,214.46,214.32,214.41,3202.0,184.8323,184.9444,184.8237,184.9013,3202.0
2021-12-30 14:20:00,214.46,214.52,214.4,214.44,3946.0,184.9444,184.9962,184.8927,184.9272,3946.0
2021-12-30 14:25:00,214.43,214.58,214.43,214.58,2695.0,184.9186,185.0479,184.9186,185.0479,2695.0
2021-12-30 14:30:00,214.54,214.61,214.49,214.58,1507.0,185.0134,185.0738,184.9703,185.0479,1507.0
2021-12-30 14:35:00,214.57,214.6,214.5,214.54,3604.0,185.0393,185.0652,184.9789,185.0134,3604.0
2021-12-30 14:40:00,214.52,214.63,214.52,214.61,2098.0,184.9962,185.091,184.9962,185.0738,2098.0
2021-12-30 14:45:00,214.57,214.74,214.56,214.72,3701.0,185.0393,185.1859,185.0307,185.1687,3701.0
2021-12-30 14:50:00,214.76,214.76,214.32,214.39,5439.0,185.2032,185.2032,184.8237,184.8841,5439.0
2021-12-30 14:55:00,214.4,214.48,214.37,214.44,3208.0,184.8927,184.9617,184.8668,184.9272,3208.0
2021-12-30 15:00:00,214.41,214.56,214.24,214.56,4278.0,184.9013,185.0307,184.7547,185.0307,4278.0
2021-12-30 15:05:00,214.49,214.55,214.39,214.46,4916.0,184.9703,185.0221,184.8841,184.9444,4916.0
2021-12-30 15:10:00,214.47,214.54,214.42,214.53,2507.0,184.9531,185.0134,184.9099,185.0048,2507.0
2021-12-30 15:15:00,214.51,214.63,214.48,214.6,4683.0,184.9876,185.091,184.9617,185.0652,4683.0
2021-12-30 15:20:00,214.6,214.62,214.52,214.52,2882.0,185.0652,185.0824,184.9962,184.9962,2882.0
2021-12-30 15:25:00,214.49,214.51,214.28,214.29,5142.0,184.9703,184.9876,184.7892,184.7978,5142.0
2021-12-30 15:30:00,214.28,214.4,214.27,214.31,7098.0,184.7892,184.8927,184.7806,184.8151,7098.0
2021-12-30 15:35:00,214.33,214.41,214.25,214.41,7959.0,184.8323,184.9013,184.7633,184.9013,7959.0
2021-12-30 15:40:00,214.41,214.46,214.27,214.33,13961.0,184.9013,184.9444,184.7806,184.8323,13961.0
2021-12-30 15:45:00,214.35,214.5,214.25,214.33,11462.0,184.8496,184.9789,184.7633,184.8323,11462.0
2021-12-30 15:50:00,214.31,214.36,214.1,214.29,28462.0,184.8151,184.8582,184.634,184.7978,28462.0
2021-12-30 15:55:00,214.27,214.31,213.77,213.91,100687.0,184.7806,184.8151,184.3494,184.4701,100687.0
2021-12-31 09:30:00,213.14,213.46,212.26,213.03,30204.0,183.8061,184.0821,183.0472,183.7113,30204.0
2021-12-31 09:35:00,213.09,213.19,212.56,213.05,12387.0,183.763,183.8492,183.3059,183.7285,12387.0
2021-12-31 09:40:00,213.07,213.24,212.78,212.78,3433.0,183.7457,183.8923,183.4957,183.4957,3433.0
2021-12-31 09:45:00,212.7,212.88,212.57,212.8,8204.0,183.4267,183.5819,183.3146,183.5129,8204.0
2021-12-31 09:50:00,212.76,212.76,212.17,212.23,8276.0,183.4784,183.4784,182.9696,183.0214,8276.0
2021-12-31 09:55:00,212.4,212.43,212.08,212.11,7857.0,183.168,183.1938,182.892,182.9179,7857.0
2021-12-31 10:00:00,212.23,212.37,211.74,212.03,22892.0,183.0214,183.1421,182.5988,182.8489,22892.0
2021-12-31 10:05:00,212.09,212.33,212.02,212.09,8842.0,182.9006,183.1076,182.8403,182.9006,8842.0
2021-12-31 10:10:00,212.09,212.33,212.09,212.15,10711.0,182.9006,183.1076,182.9006,182.9524,10711.0
2021-12-31 10:15:00,212.16,212.87,212.07,212.71,12090.0,182.961,183.5733,182.8834,183.4353,12090.0
2021-12-31 10:20:00,212.63,212.71,212.42,212.57,13626.0,183.3663,183.4353,183.1852,183.3146,13626.0
2021-12-31 10:25:00,212.59,212.78,212.56,212.69,10465.0,183.3318,183.4957,183.3059,183.418,10465.0
2021-12-31 10:30:00,212.65,212.69,212.38,212.45,10290.0,183.3835,183.418,183.1507,183.2111,10290.0
2021-12-31 10:35:00,212.49,212.87,212.48,212.73,12766.0,183.2456,183.5733,183.2369,183.4525,12766.0
2021-12-31 10:40:00,212.73,212.84,212.53,212.84,9202.0,183.4525,183.5474,183.2801,183.5474,9202.0
2021-12-31 10:45:00,212.81,213.03,212.75,212.91,10758.0,183.5215,183.7113,183.4698,183.6078,10758.0
2021-12-31 10:50:00,212.85,213.06,212.58,212.97,7507.0,183.556,183.7371,183.3232,183.6595,7507.0
2021-12-31 10:55:00,212.96,212.96,212.82,212.94,7131.0,183.6509,183.6509,183.5302,183.6336,7131.0
2021-12-31 11:00:00,212.99,213.08,212.95,213.05,5902.0,183.6768,183.7544,183.6423,183.7285,5902.0
2021-12-31 11:05:00,213.04,213.16,212.96,213.07,5502.0,183.7199,183.8234,183.6509,183.7457,5502.0
2021-12-31 11:10:00,213.13,213.43,213.07,213.14,9957.0,183.7975,184.0562,183.7457,183.8061,9957.0
2021-12-31 11:15:00,213.19,213.36,213.11,213.22,4326.0,183.8492,183.9958,183.7802,183.8751,4326.0
2021-12-31 11:20:00,213.3,213.4,213.2,213.23,4278.0,183.9441,184.0303,183.8579,183.8837,4278.0
2021-12-31 11:25:00,213.22,213.25,213.07,213.25,5358.0,183.8751,183.901,183.7457,183.901,5358.0
2021-12-31 11:30:00,213.21,213.26,213.13,213.2,3311.0,183.8665,183.9096,183.7975,183.8579,3311.0
2021-12-31 11:35:00,213.21,213.21,213.02,213.06,4264.0,183.8665,183.8665,183.7026,183.7371,4264.0
2021-12-31 11:40:00,213.05,213.14,212.99,213.04,4003.0,183.7285,183.8061,183.6768,183.7199,4003.0
2021-12-31 11:45:00,213.05,213.13,212.92,212.98,2311.0,183.7285,183.7975,183.6164,183.6681,2311.0
2021-12-31 11:50:00,212.96,212.97,212.59,212.67,23473.0,183.6509,183.6595,183.3318,183.4008,23473.0
2021-12-31 11:55:00,212.66,212.9,212.62,212.71,8772.0,183.3922,183.5991,183.3577,183.4353,8772.0
2021-12-31 12:00:00,212.71,212.92,212.58,212.89,7239.0,183.4353,183.6164,183.3232,183.5905,7239.0
2021-12-31 12:05:00,212.83,213.01,212.79,212.98,7843.0,183.5388,183.694,183.5043,183.6681,7843.0
2021-12-31 12:10:00,212.97,213.18,212.9,213.12,7708.0,183.6595,183.8406,183.5991,183.7889,7708.0
2021-12-31 12:15:00,213.14,213.32,213.11,213.25,7932.0,183.8061,183.9613,183.7802,183.901,7932.0
2021-12-31 12:20:00,213.23,213.47,213.19,213.42,5062.0,183.8837,184.0907,183.8492,184.0476,5062.0
2021-12-31 12:25:00,213.46,213.57,213.39,213.51,4747.0,184.0821,184.1769,184.0217,184.1252,4747.0
2021-12-31 12:30:00,213.54,213.54,213.34,213.35,7422.0,184.1511,184.1511,183.9786,183.9872,7422.0
2021-12-31 12:35:00,213.4,213.67,213.4,213.67,4308.0,184.0303,184.2632,184.0303,184.2632,4308.0
2021-12-31 12:40:00,213.71,213.71,213.51,213.51,3168.0,184.2977,184.2977,184.1252,184.1252,3168.0
2021-12-31 12:45:00,213.49,213.53,213.42,213.48,2805.0,184.1079,184.1424,184.0476,184.0993,2805.0
2021-12-31 12:50:00,213.5,213.74,213.48,213.67,3807.0,184.1166,184.3235,184.0993,184.2632,3807.0
2021-12-31 12:55:00,213.74,213.8,213.66,213.71,2479.0,184.3235,184.3753,184.2545,184.2977,2479.0
2021-12-31 13:00:00,213.77,213.83,213.72,213.82,4306.0,184.3494,184.4011,184.3063,184.3925,4306.0
2021-12-31 13:05:00,213.76,213.91,213.75,213.84,3293.0,184.3408,184.4701,184.3322,184.4098,3293.0
2021-12-31 13:10:00,213.83,213.87,213.79,213.86,2558.0,184.4011,184.4356,184.3667,184.427,2558.0
2021-12-31 13:15:00,213.82,213.86,213.5,213.63,12012.0,184.3925,184.427,184.1166,184.2287,12012.0
2021-12-31 13:20:00,213.63,213.91,213.62,213.85,3814.0,184.2287,184.4701,184.2201,184.4184,3814.0
2021-12-31 13:25:00,213.83,213.87,213.72,213.77,5059.0,184.4011,184.4356,184.3063,184.3494,5059.0
2021-12-31 13:30:00,213.73,213.9,213.71,213.86,5013.0,184.3149,184.4615,184.2977,184.427,5013.0
2021-12-31 13:35:00,213.83,213.92,213.75,213.75,6997.0,184.4011,184.4788,184.3322,184.3322,6997.0
2021-12-31 13:40:00,213.77,213.77,213.69,213.7,3346.0,184.3494,184.3494,184.2804,184.289,3346.0
2021-12-31 13:45:00,213.74,213.83,213.69,213.81,4102.0,184.3235,184.4011,184.2804,184.3839,4102.0
2021-12-31 13:50:00,213.82,214.09,213.81,214.09,5854.0,184.3925,184.6254,184.3839,184.6254,5854.0
2021-12-31 13:55:00,214.11,214.23,214.09,214.22,4411.0,184.6426,184.7461,184.6254,184.7375,4411.0
2021-12-31 14:00:00,214.19,214.26,214.13,214.23,4050.0,184.7116,184.772,184.6599,184.7461,4050.0
2021-12-31 14:05:00,214.17,214.33,214.17,214.24,3888.0,184.6944,184.8323,184.6944,184.7547,3888.0
2021-12-31 14:10:00,214.24,214.34,214.2,214.22,4337.0,184.7547,184.841,184.7202,184.7375,4337.0
2021-12-31 14:15:00,214.17,214.17,214.05,214.11,4647.0,184.6944,184.6944,184.5909,184.6426,4647.0
2021-12-31 14:20:00,214.05,214.05,213.95,213.98,3995.0,184.5909,184.5909,184.5046,184.5305,3995.0
2021-12-31 14:25:00,213.94,214.12,213.94,214.06,3984.0,184.496,184.6512,184.496,184.5995,3984.0
2021-12-31 14:30:00,214.03,214.17,214.01,214.13,5790.0,184.5736,184.6944,184.5564,184.6599,5790.0
2021-12-31 14:35:00,214.19,214.23,214.12,214.17,3286.0,184.7116,184.7461,184.6512,184.6944,3286.0
2021-12-31 14:40:00,214.13,214.22,214.12,214.12,4338.0,184.6599,184.7375,184.6512,184.6512,4338.0
2021-12-31 14:45:00,214.15,214.18,214.02,214.06,2695.0,184.6771,184.703,184.565,184.5995,2695.0
2021-12-31 14:50:00,213.99,214.12,213.94,214.09,4726.0,184.5391,184.6512,184.496,184.6254,4726.0
2021-12-31 14:55:00,214.12,214.17,213.98,214.05,5722.0,184.6512,184.6944,184.5305,184.5909,5722.0
2021-12-31 15:00:00,214.06,214.2,214.03,214.14,11800.0,184.5995,184.7202,184.5736,184.6685,11800.0
2021-12-31 15:05:00,214.1,214.12,213.95,214.11,12115.0,184.634,184.6512,184.5046,184.6426,12115.0
2021-12-31 15:10:00,214.11,214.28,214.1,214.17,6222.0,184.6426,184.7892,184.634,184.6944,6222.0
2021-12-31 15:15:00,214.18,214.5,214.16,214.5,16588.0,184.703,184.9789,184.6857,184.9789,16588.0
2021-12-31 15:20:00,214.48,214.54,214.37,214.53,6031.0,184.9617,185.0134,184.8668,185.0048,6031.0
2021-12-31 15:25:00,214.54,214.87,214.48,214.87,17996.0,185.0134,185.298,184.9617,185.298,17996.0
2021-12-31 15:30:00,214.96,215.06,214.84,215.06,24019.0,185.3756,185.4619,185.2721,185.4619,24019.0
2021-12-31 15:35:00,215.04,215.34,215.03,215.29,16890.0,185.4446,185.7033,185.436,185.6602,16890.0
2021-12-31 15:40:00,215.29,215.3,215.06,215.13,20865.0,185.6602,185.6688,185.4619,185.5222,20865.0
2021-12-31 15:45:00,215.12,215.42,215.12,215.23,19611.0,185.5136,185.7723,185.5136,185.6085,19611.0
2021-12-31 15:50:00,215.2,215.3,214.58,214.58,30604.0,185.5826,185.6688,185.0479,185.0479,30604.0
2021-12-31 15:55:00,214.58,214.58,214.27,214.32,76527.0,185.0479,185.0479,184.7806,184.8237,76527.0
2022-01-03 09:30:00,214.65,215.17,214.14,215.03,47611.0,185.1083,185.5567,184.6685,185.436,47611.0
2022-01-03 09:35:00,215.04,215.04,214.03,214.35,17071.0,185.4446,185.4446,184.5736,184.8496,17071.0
2022-01-03 09:40:00,214.21,215.66,214.21,215.5,11312.0,184.7289,185.9793,184.7289,185.8413,11312.0
2022-01-03 09:45:00,215.56,215.64,214.63,214.7,14937.0,185.8931,185.962,185.091,185.1514,14937.0
2022-01-03 09:50:00,214.63,215.17,214.03,215.13,14604.0,185.091,185.5567,184.5736,185.5222,14604.0
2022-01-03 09:55:00,215.14,215.41,214.8,214.81,10014.0,185.5309,185.7637,185.2376,185.2463,10014.0
2022-01-03 10:00:00,214.82,215.0,213.88,213.92,10650.0,185.2549,185.4101,184.4443,184.4788,10650.0
2022-01-03 10:05:00,213.92,214.32,213.69,213.78,9654.0,184.4788,184.8237,184.2804,184.358,9654.0
2022-01-03 10:10:00,213.86,214.84,213.81,214.77,9989.0,184.427,185.2721,184.3839,185.2118,9989.0
2022-01-03 10:15:00,214.71,214.79,214.06,214.15,10345.0,185.16,185.229,184.5995,184.6771,10345.0
2022-01-03 10:20:00,214.15,214.34,213.84,213.87,8006.0,184.6771,184.841,184.4098,184.4356,8006.0
2022-01-03 10:25:00,213.84,213.86,213.52,213.76,13248.0,184.4098,184.427,184.1338,184.3408,13248.0
2022-01-03 10:30:00,213.9,213.9,212.72,212.81,16260.0,184.4615,184.4615,183.4439,183.5215,16260.0
2022-01-03 10:35:00,212.84,212.89,212.51,212.74,24232.0,183.5474,183.5905,183.2628,183.4612,24232.0
2022-01-03 10:40:00,212.77,212.77,212.02,212.18,21794.0,183.487,183.487,182.8403,182.9782,21794.0
2022-01-03 10:45:00,212.26,212.55,211.9,212.33,36621.0,183.0472,183.2973,182.7368,183.1076,36621.0
2022-01-03 10:50:00,212.41,212.46,211.82,211.97,17906.0,183.1766,183.2197,182.6678,182.7971,17906.0
2022-01-03 10:55:00,211.98,212.0,211.52,211.88,11619.0,182.8058,182.823,182.4091,182.7195,11619.0
2022-01-03 11:00:00,211.83,211.85,211.33,211.46,18447.0,182.6764,182.6937,182.2452,182.3573,18447.0
2022-01-03 11:05:00,211.48,211.66,211.15,211.29,21186.0,182.3746,182.5298,182.09,182.2107,21186.0
2022-01-03 11:10:00,211.27,211.39,210.91,211.0,21849.0,182.1935,182.297,181.883,181.9606,21849.0
2022-01-03 11:15:00,211.04,211.33,210.98,211.11,12715.0,181.9951,182.2452,181.9434,182.0555,12715.0
2022-01-03 11:20:00,211.09,211.11,210.94,211.04,11463.0,182.0382,182.0555,181.9089,181.9951,11463.0
2022-01-03 11:25:00,211.04,211.16,210.87,211.16,15352.0,181.9951,182.0986,181.8485,182.0986,15352.0
2022-01-03 11:30:00,211.19,212.03,211.13,211.97,32785.0,182.1245,182.8489,182.0727,182.7971,32785.0
2022-01-03 11:35:00,212.0,212.04,211.49,211.74,17949.0,182.823,182.8575,182.3832,182.5988,17949.0
2022-01-03 11:40:00,211.77,211.85,211.67,211.71,8639.0,182.6247,182.6937,182.5384,182.5729,8639.0
2022-01-03 11:45:00,211.76,211.76,211.29,211.29,7578.0,182.616,182.616,182.2107,182.2107,7578.0
2022-01-03 11:50:00,211.28,211.84,211.11,211.83,5020.0,182.2021,182.685,182.0555,182.6764,5020.0
2022-01-03 11:55:00,211.87,212.27,211.86,212.2,7749.0,182.7109,183.0558,182.7023,182.9955,7749.0
2022-01-03 12:00:00,212.19,212.19,211.63,211.78,7300.0,182.9869,182.9869,182.5039,182.6333,7300.0
2022-01-03 12:05:00,211.78,211.98,211.51,211.98,7466.0,182.6333,182.8058,182.4004,182.8058,7466.0
2022-01-03 12:10:00,211.98,211.98,211.22,211.6,35031.0,182.8058,182.8058,182.1504,182.4781,35031.0
2022-01-03 12:15:00,211.6,211.96,211.6,211.85,18610.0,182.4781,182.7885,182.4781,182.6937,18610.0
2022-01-03 12:20:00,211.91,211.94,211.76,211.93,7022.0,182.7454,182.7713,182.616,182.7626,7022.0
2022-01-03 12:25:00,211.85,212.13,211.74,212.13,5480.0,182.6937,182.9351,182.5988,182.9351,5480.0
2022-01-03 12:30:00,212.13,212.13,211.9,211.91,6910.0,182.9351,182.9351,182.7368,182.7454,6910.0
2022-01-03 12:35:00,211.93,211.93,211.56,211.58,6508.0,182.7626,182.7626,182.4436,182.4608,6508.0
2022-01-03 12:40:00,211.55,211.57,211.33,211.42,9899.0,182.4349,182.4522,182.2452,182.3228,9899.0
2022-01-03 12:45:00,211.36,211.36,211.18,211.3,11307.0,182.2711,182.2711,182.1159,182.2193,11307.0
2022-01-03 12:50:00,211.31,211.37,210.93,210.94,12292.0,182.228,182.2797,181.9003,181.9089,12292.0
2022-01-03 12:55:00,210.99,211.23,210.99,211.13,9859.0,181.952,182.159,181.952,182.0727,9859.0
2022-01-03 13:00:00,211.22,211.4,211.11,211.38,3884.0,182.1504,182.3056,182.0555,182.2883,3884.0
2022-01-03 13:05:00,211.38,211.55,211.3,211.45,23467.0,182.2883,182.4349,182.2193,182.3487,23467.0
2022-01-03 13:10:00,211.48,211.79,211.45,211.77,13479.0,182.3746,182.6419,182.3487,182.6247,13479.0
2022-01-03 13:15:00,211.66,211.89,211.66,211.89,4602.0,182.5298,182.7281,182.5298,182.7281,4602.0
2022-01-03 13:20:00,211.85,212.07,211.84,212.04,13525.0,182.6937,182.8834,182.685,182.8575,13525.0
2022-01-03 13:25:00,212.06,212.43,212.03,212.14,17072.0,182.8747,183.1938,182.8489,182.9437,17072.0
2022-01-03 13:30:00,212.12,212.15,211.75,211.81,7054.0,182.9265,182.9524,182.6074,182.6592,7054.0
2022-01-03 13:35:00,211.92,212.01,211.69,211.69,6618.0,182.754,182.8316,182.5557,182.5557,6618.0
2022-01-03 13:40:00,211.72,211.74,211.5,211.61,11573.0,182.5815,182.5988,182.3918,182.4867,11573.0
2022-01-03 13:45:00,211.63,211.77,211.6,211.61,4270.0,182.5039,182.6247,182.4781,182.4867,4270.0
2022-01-03 13:50:00,211.63,212.11,211.63,212.09,15999.0,182.5039,182.9179,182.5039,182.9006,15999.0
2022-01-03 13:55:00,212.12,212.32,212.12,212.22,5737.0,182.9265,183.099,182.9265,183.0127,5737.0
2022-01-03 14:00:00,212.18,212.28,212.12,212.15,5253.0,182.9782,183.0645,182.9265,182.9524,5253.0
2022-01-03 14:05:00,212.19,212.45,212.08,212.37,9571.0,182.9869,183.2111,182.892,183.1421,9571.0
2022-01-03 14:10:00,212.34,212.52,212.25,212.31,8721.0,183.1162,183.2714,183.0386,183.0903,8721.0
2022-01-03 14:15:00,212.29,212.65,212.28,212.65,8446.0,183.0731,183.3835,183.0645,183.3835,8446.0
2022-01-03 14:20:00,212.7,212.91,212.69,212.78,7303.0,183.4267,183.6078,183.418,183.4957,7303.0
2022-01-03 14:25:00,212.88,212.95,212.69,212.83,5577.0,183.5819,183.6423,183.418,183.5388,5577.0
2022-01-03 14:30:00,212.79,212.9,212.75,212.84,10968.0,183.5043,183.5991,183.4698,183.5474,10968.0
2022-01-03 14:35:00,212.87,212.94,212.65,212.94,23313.0,183.5733,183.6336,183.3835,183.6336,23313.0
2022-01-03 14:40:00,213.0,213.2,212.76,213.2,24011.0,183.6854,183.8579,183.4784,183.8579,24011.0
2022-01-03 14:45:00,213.23,213.34,212.86,212.86,13883.0,183.8837,183.9786,183.5646,183.5646,13883.0
2022-01-03 14:50:00,212.86,213.01,212.83,212.99,7399.0,183.5646,183.694,183.5388,183.6768,7399.0
2022-01-03 14:55:00,212.9,212.9,212.51,212.61,5391.0,183.5991,183.5991,183.2628,183.3491,5391.0
2022-01-03 15:00:00,212.67,212.71,212.44,212.58,7547.0,183.4008,183.4353,183.2025,183.3232,7547.0
2022-01-03 15:05:00,212.51,212.69,212.41,212.66,6576.0,183.2628,183.418,183.1766,183.3922,6576.0
2022-01-03 15:10:00,212.63,212.67,212.44,212.46,10300.0,183.3663,183.4008,183.2025,183.2197,10300.0
2022-01-03 15:15:00,212.46,212.71,212.33,212.67,7496.0,183.2197,183.4353,183.1076,183.4008,7496.0
2022-01-03 15:20:00,212.74,212.83,212.54,212.7,20635.0,183.4612,183.5388,183.2887,183.4267,20635.0
2022-01-03 15:25:00,212.7,212.85,212.66,212.85,11038.0,183.4267,183.556,183.3922,183.556,11038.0
2022-01-03 15:30:00,212.88,213.06,212.7,213.01,11390.0,183.5819,183.7371,183.4267,183.694,11390.0
2022-01-03 15:35:00,213.04,213.35,213.01,213.23,10637.0,183.7199,183.9872,183.694,183.8837,10637.0
2022-01-03 15:40:00,213.19,213.25,212.98,213.13,13378.0,183.8492,183.901,183.6681,183.7975,13378.0
2022-01-03 15:45:00,213.12,213.5,213.12,213.49,18959.0,183.7889,184.1166,183.7889,184.1079,18959.0
2022-01-03 15:50:00,213.58,213.65,213.28,213.36,35319.0,184.1856,184.2459,183.9268,183.9958,35319.0
2022-01-03 15:55:00,213.36,213.71,213.17,213.49,150101.0,183.9958,184.2977,183.832,184.1079,150101.0
2022-01-04 09:30:00,214.4,214.79,213.6,214.45,51597.0,184.8927,185.229,184.2028,184.9358,51597.0
2022-01-04 09:35:00,214.51,215.28,214.51,215.22,15735.0,184.9876,185.6516,184.9876,185.5998,15735.0
2022-01-04 09:40:00,215.01,216.24,214.84,216.24,26457.0,185.4187,186.4795,185.2721,186.4795,26457.0
2022-01-04 09:45:00,216.23,216.4,215.82,215.89,12806.0,186.4708,186.6174,186.1173,186.1776,12806.0
2022-01-04 09:50:00,215.76,216.37,215.38,216.26,12580.0,186.0655,186.5916,185.7378,186.4967,12580.0
2022-01-04 09:55:00,216.2,216.65,215.84,216.56,24665.0,186.445,186.833,186.1345,186.7554,24665.0
2022-01-04 10:00:00,216.48,216.93,216.18,216.35,15552.0,186.6864,187.0745,186.4277,186.5743,15552.0
2022-01-04 10:05:00,216.44,217.25,216.4,217.25,20835.0,186.6519,187.3505,186.6174,187.3505,20835.0
2022-01-04 10:10:00,217.25,217.58,217.08,217.42,18748.0,187.3505,187.635,187.2039,187.4971,18748.0
2022-01-04 10:15:00,217.42,217.49,217.25,217.3,10220.0,187.4971,187.5574,187.3505,187.3936,10220.0
2022-01-04 10:20:00,217.34,217.85,217.34,217.61,14630.0,187.4281,187.8679,187.4281,187.6609,14630.0
2022-01-04 10:25:00,217.59,217.98,217.45,217.94,16527.0,187.6437,187.98,187.5229,187.9455,16527.0
2022-01-04 10:30:00,217.96,218.08,217.49,217.59,27080.0,187.9627,188.0662,187.5574,187.6437,27080.0
2022-01-04 10:35:00,217.57,217.71,217.45,217.49,11707.0,187.6264,187.7472,187.5229,187.5574,11707.0
2022-01-04 10:40:00,217.52,217.81,217.2,217.55,17038.0,187.5833,187.8334,187.3073,187.6092,17038.0
2022-01-04 10:45:00,217.48,217.55,217.19,217.19,6265.0,187.5488,187.6092,187.2987,187.2987,6265.0
2022-01-04 10:50:00,217.28,217.47,217.19,217.4,14347.0,187.3763,187.5402,187.2987,187.4798,14347.0
2022-01-04 10:55:00,217.34,217.57,217.1,217.32,17302.0,187.4281,187.6264,187.2211,187.4108,17302.0
2022-01-04 11:00:00,217.37,217.58,216.78,217.0,11700.0,187.4539,187.635,186.9451,187.1349,11700.0
2022-01-04 11:05:00,216.94,217.05,216.46,216.94,9458.0,187.0831,187.178,186.6692,187.0831,9458.0
2022-01-04 11:10:00,216.88,217.19,216.61,217.14,16818.0,187.0314,187.2987,186.7985,187.2556,16818.0
2022-01-04 11:15:00,217.18,217.29,217.04,217.09,21577.0,187.2901,187.385,187.1694,187.2125,21577.0
2022-01-04 11:20:00,216.98,217.39,216.96,217.23,13187.0,187.1176,187.4712,187.1004,187.3332,13187.0
2022-01-04 11:25:00,217.22,217.29,216.91,217.2,13806.0,187.3246,187.385,187.0573,187.3073,13806.0
2022-01-04 11:30:00,217.13,217.29,216.88,217.09,8645.0,187.247,187.385,187.0314,187.2125,8645.0
2022-01-04 11:35:00,217.05,217.49,217.04,217.43,21212.0,187.178,187.5574,187.1694,187.5057,21212.0
2022-01-04 11:40:00,217.39,217.51,217.24,217.44,7524.0,187.4712,187.5747,187.3418,187.5143,7524.0
2022-01-04 11:45:00,217.54,218.17,217.54,218.03,17485.0,187.6006,188.1438,187.6006,188.0231,17485.0
2022-01-04 11:50:00,217.99,218.25,217.71,217.71,17063.0,187.9886,188.2128,187.7472,187.7472,17063.0
2022-01-04 11:55:00,217.69,217.72,217.3,217.57,6941.0,187.7299,187.7558,187.3936,187.6264,6941.0
2022-01-04 12:00:00,217.59,217.75,217.38,217.75,5095.0,187.6437,187.7816,187.4626,187.7816,5095.0
2022-01-04 12:05:00,217.78,218.09,217.73,217.82,11650.0,187.8075,188.0749,187.7644,187.842,11650.0
2022-01-04 12:10:00,217.78,218.14,217.78,217.85,6814.0,187.8075,188.118,187.8075,187.8679,6814.0
2022-01-04 12:15:00,217.88,218.07,217.83,218.03,16248.0,187.8938,188.0576,187.8506,188.0231,16248.0
2022-01-04 12:20:00,218.0,218.32,217.98,218.31,17441.0,187.9972,188.2732,187.98,188.2646,17441.0
2022-01-04 12:25:00,218.27,218.66,218.22,218.66,15689.0,188.2301,188.5664,188.187,188.5664,15689.0
2022-01-04 12:30:00,218.58,218.58,218.28,218.42,11895.0,188.4974,188.4974,188.2387,188.3594,11895.0
2022-01-04 12:35:00,218.47,218.61,218.36,218.41,11571.0,188.4026,188.5233,188.3077,188.3508,11571.0
2022-01-04 12:40:00,218.43,218.43,218.08,218.1,3881.0,188.3681,188.3681,188.0662,188.0835,3881.0
2022-01-04 12:45:00,218.05,218.06,217.87,217.99,6653.0,188.0404,188.049,187.8851,187.9886,6653.0
2022-01-04 12:50:00,217.98,218.02,217.71,217.89,6995.0,187.98,188.0145,187.7472,187.9024,6995.0
2022-01-04 12:55:00,217.94,217.94,217.37,217.37,10723.0,187.9455,187.9455,187.4539,187.4539,10723.0
2022-01-04 13:00:00,217.46,217.71,217.43,217.66,8124.0,187.5316,187.7472,187.5057,187.704,8124.0
2022-01-04 13:05:00,217.7,217.84,217.69,217.73,2423.0,187.7385,187.8593,187.7299,187.7644,2423.0
2022-01-04 13:10:00,217.73,217.84,217.52,217.55,7719.0,187.7644,187.8593,187.5833,187.6092,7719.0
2022-01-04 13:15:00,217.51,217.56,217.27,217.4,6194.0,187.5747,187.6178,187.3677,187.4798,6194.0
2022-01-04 13:20:00,217.42,217.54,217.21,217.21,17176.0,187.4971,187.6006,187.316,187.316,17176.0
2022-01-04 13:25:00,217.29,217.46,217.24,217.36,5376.0,187.385,187.5316,187.3418,187.4453,5376.0
2022-01-04 13:30:00,217.44,217.44,216.93,216.93,11713.0,187.5143,187.5143,187.0745,187.0745,11713.0
2022-01-04 13:35:00,216.95,216.97,216.61,216.64,9294.0,187.0918,187.109,186.7985,186.8244,9294.0
2022-01-04 13:40:00,216.61,216.87,216.52,216.77,4791.0,186.7985,187.0228,186.7209,186.9365,4791.0
2022-01-04 13:45:00,216.84,217.01,216.76,216.8,7752.0,186.9969,187.1435,186.9279,186.9624,7752.0
2022-01-04 13:50:00,216.83,216.83,216.59,216.59,5780.0,186.9883,186.9883,186.7813,186.7813,5780.0
2022-01-04 13:55:00,216.58,216.82,216.58,216.82,7912.0,186.7727,186.9796,186.7727,186.9796,7912.0
2022-01-04 14:00:00,216.81,217.35,216.81,217.21,10683.0,186.971,187.4367,186.971,187.316,10683.0
2022-01-04 14:05:00,217.24,217.36,217.08,217.08,11353.0,187.3418,187.4453,187.2039,187.2039,11353.0
2022-01-04 14:10:00,217.13,217.13,216.6,216.68,8408.0,187.247,187.247,186.7899,186.8589,8408.0
2022-01-04 14:15:00,216.77,217.12,216.77,217.02,5724.0,186.9365,187.2384,186.9365,187.1521,5724.0
2022-01-04 14:20:00,216.98,217.02,216.53,216.76,88517.0,187.1176,187.1521,186.7296,186.9279,88517.0
2022-01-04 14:25:00,216.84,217.1,216.76,216.78,28406.0,186.9969,187.2211,186.9279,186.9451,28406.0
2022-01-04 14:30:00,216.79,217.17,216.7,216.72,18649.0,186.9538,187.2815,186.8762,186.8934,18649.0
2022-01-04 14:35:00,216.8,216.83,216.55,216.75,21468.0,186.9624,186.9883,186.7468,186.9193,21468.0
2022-01-04 14:40:00,216.76,217.03,216.66,216.97,31068.0,186.9279,187.1607,186.8417,187.109,31068.0
2022-01-04 14:45:00,216.95,217.07,216.88,216.97,12250.0,187.0918,187.1952,187.0314,187.109,12250.0
2022-01-04 14:50:00,217.03,217.36,217.03,217.27,16000.0,187.1607,187.4453,187.1607,187.3677,16000.0
2022-01-04 14:55:00,217.25,217.27,216.95,217.17,14514.0,187.3505,187.3677,187.0918,187.2815,14514.0
2022-01-04 15:00:00,217.14,217.35,217.1,217.2,17910.0,187.2556,187.4367,187.2211,187.3073,17910.0
2022-01-04 15:05:00,217.2,217.33,217.14,217.27,8096.0,187.3073,187.4195,187.2556,187.3677,8096.0
2022-01-04 15:10:00,217.29,217.43,217.25,217.33,12914.0,187.385,187.5057,187.3505,187.4195,12914.0
2022-01-04 15:15:00,217.32,217.35,216.92,216.98,15232.0,187.4108,187.4367,187.0659,187.1176,15232.0
2022-01-04 15:20:00,217.0,217.41,216.96,217.35,19295.0,187.1349,187.4884,187.1004,187.4367,19295.0
2022-01-04 15:25:00,217.36,217.41,217.25,217.35,14011.0,187.4453,187.4884,187.3505,187.4367,14011.0
2022-01-04 15:30:00,217.34,217.47,217.09,217.39,28600.0,187.4281,187.5402,187.2125,187.4712,28600.0
2022-01-04 15:35:00,217.39,217.46,217.23,217.33,32113.0,187.4712,187.5316,187.3332,187.4195,32113.0
2022-01-04 15:40:00,217.35,217.72,217.33,217.63,30388.0,187.4367,187.7558,187.4195,187.6782,30388.0
2022-01-04 15:45:00,217.62,217.66,217.47,217.56,38048.0,187.6695,187.704,187.5402,187.6178,38048.0
2022-01-04 15:50:00,217.55,217.78,217.52,217.56,53671.0,187.6092,187.8075,187.5833,187.6178,53671.0
2022-01-04 15:55:00,217.52,217.69,217.21,217.32,110474.0,187.5833,187.7299,187.316,187.4108,110474.0
2022-01-05 09:30:00,216.8,216.81,215.17,215.9,67834.0,186.9624,186.971,185.5567,186.1863,67834.0
2022-01-05 09:35:00,215.79,216.31,215.63,215.9,12466.0,186.0914,186.5398,185.9534,186.1863,12466.0
2022-01-05 09:40:00,215.9,216.48,215.77,216.06,9150.0,186.1863,186.6864,186.0742,186.3242,9150.0
2022-01-05 09:45:00,216.29,216.99,215.96,216.85,10962.0,186.5226,187.1262,186.238,187.0055,10962.0
2022-01-05 09:50:00,216.78,217.0,215.9,216.22,18092.0,186.9451,187.1349,186.1863,186.4622,18092.0
2022-01-05 09:55:00,216.27,216.62,216.26,216.5,6639.0,186.5053,186.8072,186.4967,186.7037,6639.0
2022-01-05 10:00:00,216.44,216.56,215.96,216.07,41272.0,186.6519,186.7554,186.238,186.3329,41272.0
2022-01-05 10:05:00,216.01,216.41,215.84,216.17,5567.0,186.2811,186.6261,186.1345,186.4191,5567.0
2022-01-05 10:10:00,216.17,216.9,216.17,216.58,13792.0,186.4191,187.0486,186.4191,186.7727,13792.0
2022-01-05 10:15:00,216.59,217.2,216.56,217.18,9481.0,186.7813,187.3073,186.7554,187.2901,9481.0
2022-01-05 10:20:00,217.15,217.47,217.02,217.21,24197.0,187.2642,187.5402,187.1521,187.316,24197.0
2022-01-05 10:25:00,217.18,217.41,216.91,217.07,10774.0,187.2901,187.4884,187.0573,187.1952,10774.0
2022-01-05 10:30:00,217.17,217.4,216.92,217.13,10746.0,187.2815,187.4798,187.0659,187.247,10746.0
2022-01-05 10:35:00,217.31,217.65,217.31,217.56,8070.0,187.4022,187.6954,187.4022,187.6178,8070.0
2022-01-05 10:40:00,217.5,217.69,217.03,217.69,24101.0,187.5661,187.7299,187.1607,187.7299,24101.0
2022-01-05 10:45:00,217.7,217.87,217.41,217.79,6543.0,187.7385,187.8851,187.4884,187.8161,6543.0
2022-01-05 10:50:00,217.75,217.83,217.51,217.74,8557.0,187.7816,187.8506,187.5747,187.773,8557.0
2022-01-05 10:55:00,217.81,217.83,217.47,217.57,5753.0,187.8334,187.8506,187.5402,187.6264,5753.0
2022-01-05 11:00:00,217.53,217.53,216.84,216.96,14440.0,187.5919,187.5919,186.9969,187.1004,14440.0
2022-01-05 11:05:00,216.95,217.04,216.4,216.77,21108.0,187.0918,187.1694,186.6174,186.9365,21108.0
2022-01-05 11:10:00,216.83,216.95,216.67,216.93,11072.0,186.9883,187.0918,186.8503,187.0745,11072.0
2022-01-05 11:15:00,216.92,217.0,216.68,216.93,21211.0,187.0659,187.1349,186.8589,187.0745,21211.0
2022-01-05 11:20:00,216.79,217.04,216.68,216.93,12052.0,186.9538,187.1694,186.8589,187.0745,12052.0
2022-01-05 11:25:00,216.96,216.99,216.63,216.86,11317.0,187.1004,187.1262,186.8158,187.0141,11317.0
2022-01-05 11:30:00,216.8,216.91,216.63,216.72,9724.0,186.9624,187.0573,186.8158,186.8934,9724.0
2022-01-05 11:35:00,216.65,216.91,216.64,216.91,5836.0,186.833,187.0573,186.8244,187.0573,5836.0
2022-01-05 11:40:00,216.86,216.92,216.65,216.71,5037.0,187.0141,187.0659,186.833,186.8848,5037.0
2022-01-05 11:45:00,216.73,216.9,216.6,216.72,13300.0,186.902,187.0486,186.7899,186.8934,13300.0
2022-01-05 11:50:00,216.77,216.81,216.39,216.62,11337.0,186.9365,186.971,186.6088,186.8072,11337.0
2022-01-05 11:55:00,216.62,216.72,216.46,216.47,7002.0,186.8072,186.8934,186.6692,186.6778,7002.0
2022-01-05 12:00:00,216.4,216.57,216.28,216.57,12290.0,186.6174,186.764,186.514,186.764,12290.0
2022-01-05 12:05:00,216.54,216.61,216.43,216.53,6837.0,186.7382,186.7985,186.6433,186.7296,6837.0
2022-01-05 12:10:00,216.64,216.73,216.5,216.69,9206.0,186.8244,186.902,186.7037,186.8675,9206.0
2022-01-05 12:15:00,216.75,216.77,216.62,216.7,5257.0,186.9193,186.9365,186.8072,186.8762,5257.0
2022-01-05 12:20:00,216.67,217.25,216.41,217.04,44891.0,186.8503,187.3505,186.6261,187.1694,44891.0
2022-01-05 12:25:00,217.08,217.71,217.07,217.66,6703.0,187.2039,187.7472,187.1952,187.704,6703.0
2022-01-05 12:30:00,217.72,217.98,217.67,217.92,8297.0,187.7558,187.98,187.7127,187.9283,8297.0
2022-01-05 12:35:00,217.88,217.88,217.53,217.66,8899.0,187.8938,187.8938,187.5919,187.704,8899.0
2022-01-05 12:40:00,217.64,217.82,217.54,217.66,6507.0,187.6868,187.842,187.6006,187.704,6507.0
2022-01-05 12:45:00,217.66,217.75,217.53,217.59,6909.0,187.704,187.7816,187.5919,187.6437,6909.0
2022-01-05 12:50:00,217.57,217.63,217.49,217.61,8105.0,187.6264,187.6782,187.5574,187.6609,8105.0
2022-01-05 12:55:00,217.61,217.61,217.34,217.34,15057.0,187.6609,187.6609,187.4281,187.4281,15057.0
2022-01-05 13:00:00,217.34,217.5,217.19,217.29,12219.0,187.4281,187.5661,187.2987,187.385,12219.0
2022-01-05 13:05:00,217.36,217.4,216.97,216.97,8139.0,187.4453,187.4798,187.109,187.109,8139.0
2022-01-05 13:10:00,216.98,216.98,216.59,216.89,8611.0,187.1176,187.1176,186.7813,187.04,8611.0
2022-01-05 13:15:00,216.85,217.11,216.85,216.95,7248.0,187.0055,187.2297,187.0055,187.0918,7248.0
2022-01-05 13:20:00,217.1,217.28,217.04,217.06,4213.0,187.2211,187.3763,187.1694,187.1866,4213.0
2022-01-05 13:25:00,217.02,217.32,216.98,217.24,13058.0,187.1521,187.4108,187.1176,187.3418,13058.0
2022-01-05 13:30:00,217.25,217.54,217.14,217.27,17989.0,187.3505,187.6006,187.2556,187.3677,17989.0
2022-01-05 13:35:00,217.33,217.33,216.86,217.2,7234.0,187.4195,187.4195,187.0141,187.3073,7234.0
2022-01-05 13:40:00,217.16,217.39,217.02,217.09,17769.0,187.2728,187.4712,187.1521,187.2125,17769.0
2022-01-05 13:45:00,217.09,217.3,216.55,216.76,18302.0,187.2125,187.3936,186.7468,186.9279,18302.0
2022-01-05 13:50:00,216.86,217.05,216.82,216.99,14247.0,187.0141,187.178,186.9796,187.1262,14247.0
2022-01-05 13:55:00,217.0,217.23,216.91,217.03,5642.0,187.1349,187.3332,187.0573,187.1607,5642.0
2022-01-05 14:00:00,217.03,217.38,216.8,216.96,8186.0,187.1607,187.4626,186.9624,187.1004,8186.0
2022-01-05 14:05:00,216.83,216.94,216.54,216.54,3305.0,186.9883,187.0831,186.7382,186.7382,3305.0
2022-01-05 14:10:00,216.5,216.51,216.05,216.28,13695.0,186.7037,186.7123,186.3156,186.514,13695.0
2022-01-05 14:15:00,216.34,216.58,216.09,216.15,6752.0,186.5657,186.7727,186.3501,186.4019,6752.0
2022-01-05 14:20:00,216.11,216.33,216.09,216.31,14563.0,186.3674,186.5571,186.3501,186.5398,14563.0
2022-01-05 14:25:00,216.27,216.47,215.9,215.9,15790.0,186.5053,186.6778,186.1863,186.1863,15790.0
2022-01-05 14:30:00,215.89,215.89,215.28,215.37,11201.0,186.1776,186.1776,185.6516,185.7292,11201.0
2022-01-05 14:35:00,215.26,215.55,215.17,215.46,13417.0,185.6343,185.8844,185.5567,185.8068,13417.0
2022-01-05 14:40:00,215.39,215.39,215.13,215.14,10368.0,185.7464,185.7464,185.5222,185.5309,10368.0
2022-01-05 14:45:00,215.16,215.56,215.15,215.26,13279.0,185.5481,185.8931,185.5395,185.6343,13279.0
2022-01-05 14:50:00,215.25,215.39,214.87,215.19,14704.0,185.6257,185.7464,185.298,185.574,14704.0
2022-01-05 14:55:00,215.23,215.49,215.15,215.32,11423.0,185.6085,185.8327,185.5395,185.6861,11423.0
2022-01-05 15:00:00,215.32,215.35,214.77,214.81,15678.0,185.6861,185.712,185.2118,185.2463,15678.0
2022-01-05 15:05:00,214.81,214.82,214.22,214.5,19343.0,185.2463,185.2549,184.7375,184.9789,19343.0
2022-01-05 15:10:00,214.49,214.85,214.45,214.7,19647.0,184.9703,185.2808,184.9358,185.1514,19647.0
2022-01-05 15:15:00,214.77,215.47,214.7,215.4,15278.0,185.2118,185.8154,185.1514,185.7551,15278.0
2022-01-05 15:20:00,215.38,215.48,215.11,215.16,14909.0,185.7378,185.8241,185.505,185.5481,14909.0
2022-01-05 15:25:00,215.15,215.32,214.97,215.05,45884.0,185.5395,185.6861,185.3843,185.4532,45884.0
2022-01-05 15:30:00,215.0,215.19,214.88,215.05,29700.0,185.4101,185.574,185.3066,185.4532,29700.0
2022-01-05 15:35:00,215.06,215.1,214.83,214.87,31416.0,185.4619,185.4964,185.2635,185.298,31416.0
2022-01-05 15:40:00,214.92,215.23,214.87,214.87,28424.0,185.3411,185.6085,185.298,185.298,28424.0
2022-01-05 15:45:00,214.88,214.94,214.37,214.37,52396.0,185.3066,185.3584,184.8668,184.8668,52396.0
2022-01-05 15:50:00,214.32,214.65,214.26,214.5,32964.0,184.8237,185.1083,184.772,184.9789,32964.0
2022-01-05 15:55:00,214.53,214.86,214.37,214.57,188220.0,185.0048,185.2894,184.8668,185.0393,188220.0
2022-01-06 09:30:00,215.06,215.56,214.32,214.33,60670.0,185.4619,185.8931,184.8237,184.8323,60670.0
2022-01-06 09:35:00,214.33,215.1,213.58,214.76,18887.0,184.8323,185.4964,184.1856,185.2032,18887.0
2022-01-06 09:40:00,214.59,215.56,214.28,215.22,14486.0,185.0566,185.8931,184.7892,185.5998,14486.0
2022-01-06 09:45:00,215.07,215.45,214.7,214.74,6258.0,185.4705,185.7982,185.1514,185.1859,6258.0
2022-01-06 09:50:00,214.77,215.06,214.21,214.33,19288.0,185.2118,185.4619,184.7289,184.8323,19288.0
2022-01-06 09:55:00,214.25,214.46,214.09,214.24,7330.0,184.7633,184.9444,184.6254,184.7547,7330.0
2022-01-06 10:00:00,214.21,215.42,214.21,215.42,13885.0,184.7289,185.7723,184.7289,185.7723,13885.0
2022-01-06 10:05:00,215.38,215.64,215.12,215.39,14583.0,185.7378,185.962,185.5136,185.7464,14583.0
2022-01-06 10:10:00,215.52,215.77,215.06,215.66,7945.0,185.8586,186.0742,185.4619,185.9793,7945.0
2022-01-06 10:15:00,215.64,216.04,215.25,215.27,13491.0,185.962,186.307,185.6257,185.643,13491.0
2022-01-06 10:20:00,215.33,215.77,215.19,215.19,8183.0,185.6947,186.0742,185.574,185.574,8183.0
2022-01-06 10:25:00,215.17,215.63,215.13,215.36,4913.0,185.5567,185.9534,185.5222,185.7206,4913.0
2022-01-06 10:30:00,215.3,215.46,215.18,215.21,5515.0,185.6688,185.8068,185.5654,185.5912,5515.0
2022-01-06 10:35:00,215.25,215.37,215.11,215.3,3379.0,185.6257,185.7292,185.505,185.6688,3379.0
2022-01-06 10:40:00,215.4,215.4,215.08,215.29,6340.0,185.7551,185.7551,185.4791,185.6602,6340.0
2022-01-06 10:45:00,215.33,215.4,214.67,214.68,11116.0,185.6947,185.7551,185.1255,185.1342,11116.0
2022-01-06 10:50:00,214.58,214.62,214.0,214.22,9421.0,185.0479,185.0824,184.5478,184.7375,9421.0
2022-01-06 10:55:00,214.2,214.51,213.91,213.93,13886.0,184.7202,184.9876,184.4701,184.4874,13886.0
2022-01-06 11:00:00,213.93,213.95,213.56,213.89,11156.0,184.4874,184.5046,184.1683,184.4529,11156.0
2022-01-06 11:05:00,213.91,213.91,213.38,213.65,8346.0,184.4701,184.4701,184.0131,184.2459,8346.0
2022-01-06 11:10:00,213.7,213.76,213.33,213.66,7281.0,184.289,184.3408,183.97,184.2545,7281.0
2022-01-06 11:15:00,213.68,213.89,213.56,213.61,14862.0,184.2718,184.4529,184.1683,184.2114,14862.0
2022-01-06 11:20:00,213.61,213.87,213.5,213.59,8178.0,184.2114,184.4356,184.1166,184.1942,8178.0
2022-01-06 11:25:00,213.64,213.71,213.41,213.45,11147.0,184.2373,184.2977,184.039,184.0734,11147.0
2022-01-06 11:30:00,213.48,214.26,213.41,214.19,7141.0,184.0993,184.772,184.039,184.7116,7141.0
2022-01-06 11:35:00,214.24,214.29,213.73,213.8,6113.0,184.7547,184.7978,184.3149,184.3753,6113.0
2022-01-06 11:40:00,213.94,213.99,213.7,213.82,7395.0,184.496,184.5391,184.289,184.3925,7395.0
2022-01-06 11:45:00,213.81,213.91,213.66,213.66,9943.0,184.3839,184.4701,184.2545,184.2545,9943.0
2022-01-06 11:50:00,213.8,214.22,213.74,214.12,4778.0,184.3753,184.7375,184.3235,184.6512,4778.0
2022-01-06 11:55:00,214.16,214.45,213.98,214.35,5317.0,184.6857,184.9358,184.5305,184.8496,5317.0
2022-01-06 12:00:00,214.26,214.34,214.15,214.33,4508.0,184.772,184.841,184.6771,184.8323,4508.0
2022-01-06 12:05:00,214.36,214.48,214.28,214.39,7597.0,184.8582,184.9617,184.7892,184.8841,7597.0
2022-01-06 12:10:00,214.38,214.44,214.13,214.36,3248.0,184.8755,184.9272,184.6599,184.8582,3248.0
2022-01-06 12:15:00,214.37,214.5,214.34,214.5,7541.0,184.8668,184.9789,184.841,184.9789,7541.0
2022-01-06 12:20:00,214.42,214.54,214.27,214.31,9071.0,184.9099,185.0134,184.7806,184.8151,9071.0
2022-01-06 12:25:00,214.27,214.58,214.16,214.16,11544.0,184.7806,185.0479,184.6857,184.6857,11544.0
2022-01-06 12:30:00,214.14,214.39,214.14,214.32,2989.0,184.6685,184.8841,184.6685,184.8237,2989.0
2022-01-06 12:35:00,214.31,214.42,214.18,214.24,16615.0,184.8151,184.9099,184.703,184.7547,16615.0
2022-01-06 12:40:00,214.15,214.45,214.15,214.45,4143.0,184.6771,184.9358,184.6771,184.9358,4143.0
2022-01-06 12:45:00,214.5,214.68,214.5,214.59,11050.0,184.9789,185.1342,184.9789,185.0566,11050.0
2022-01-06 12:50:00,214.59,214.66,214.41,214.65,2662.0,185.0566,185.1169,184.9013,185.1083,2662.0
2022-01-06 12:55:00,214.66,214.74,214.6,214.65,6183.0,185.1169,185.1859,185.0652,185.1083,6183.0
2022-01-06 13:00:00,214.7,214.79,214.66,214.79,2413.0,185.1514,185.229,185.1169,185.229,2413.0
2022-01-06 13:05:00,214.78,214.93,214.73,214.91,6845.0,185.2204,185.3498,185.1773,185.3325,6845.0
2022-01-06 13:10:00,214.87,215.01,214.85,214.93,11358.0,185.298,185.4187,185.2808,185.3498,11358.0
2022-01-06 13:15:00,214.94,215.05,214.74,214.98,11081.0,185.3584,185.4532,185.1859,185.3929,11081.0
2022-01-06 13:20:00,214.9,214.91,214.75,214.86,4728.0,185.3239,185.3325,185.1945,185.2894,4728.0
2022-01-06 13:25:00,214.84,214.95,214.76,214.84,5111.0,185.2721,185.367,185.2032,185.2721,5111.0
2022-01-06 13:30:00,214.86,214.86,214.67,214.84,5881.0,185.2894,185.2894,185.1255,185.2721,5881.0
2022-01-06 13:35:00,214.72,214.9,214.63,214.69,4328.0,185.1687,185.3239,185.091,185.1428,4328.0
2022-01-06 13:40:00,214.78,215.05,214.69,215.05,16032.0,185.2204,185.4532,185.1428,185.4532,16032.0
2022-01-06 13:45:00,215.06,215.29,215.04,215.16,4954.0,185.4619,185.6602,185.4446,185.5481,4954.0
2022-01-06 13:50:00,215.13,215.32,215.07,215.32,4478.0,185.5222,185.6861,185.4705,185.6861,4478.0
2022-01-06 13:55:00,215.28,215.6,215.26,215.51,4245.0,185.6516,185.9275,185.6343,185.8499,4245.0
2022-01-06 14:00:00,215.5,215.97,215.5,215.96,13944.0,185.8413,186.2466,185.8413,186.238,13944.0
2022-01-06 14:05:00,215.96,216.13,215.76,215.79,14539.0,186.238,186.3846,186.0655,186.0914,14539.0
2022-01-06 14:10:00,215.82,215.99,215.63,215.72,8158.0,186.1173,186.2639,185.9534,186.031,8158.0
2022-01-06 14:15:00,215.78,215.99,215.68,215.8,12208.0,186.0828,186.2639,185.9965,186.1,12208.0
2022-01-06 14:20:00,215.81,216.1,215.8,216.1,6230.0,186.1086,186.3587,186.1,186.3587,6230.0
2022-01-06 14:25:00,216.09,216.23,216.05,216.13,10795.0,186.3501,186.4708,186.3156,186.3846,10795.0
2022-01-06 14:30:00,216.1,216.37,216.1,216.37,7302.0,186.3587,186.5916,186.3587,186.5916,7302.0
2022-01-06 14:35:00,216.37,216.51,216.37,216.51,7173.0,186.5916,186.7123,186.5916,186.7123,7173.0
2022-01-06 14:40:00,216.45,216.5,216.26,216.49,12789.0,186.6606,186.7037,186.4967,186.6951,12789.0
2022-01-06 14:45:00,216.49,216.86,216.47,216.79,12641.0,186.6951,187.0141,186.6778,186.9538,12641.0
2022-01-06 14:50:00,216.81,216.95,216.69,216.95,21182.0,186.971,187.0918,186.8675,187.0918,21182.0
2022-01-06 14:55:00,216.96,217.05,216.82,216.93,18408.0,187.1004,187.178,186.9796,187.0745,18408.0
2022-01-06 15:00:00,216.98,217.13,216.8,216.85,11513.0,187.1176,187.247,186.9624,187.0055,11513.0
2022-01-06 15:05:00,216.88,216.97,216.47,216.51,32529.0,187.0314,187.109,186.6778,186.7123,32529.0
2022-01-06 15:10:00,216.37,216.49,216.18,216.26,12049.0,186.5916,186.6951,186.4277,186.4967,12049.0
2022-01-06 15:15:00,216.2,216.39,216.06,216.3,29184.0,186.445,186.6088,186.3242,186.5312,29184.0
2022-01-06 15:20:00,216.33,216.35,216.01,216.35,15240.0,186.5571,186.5743,186.2811,186.5743,15240.0
2022-01-06 15:25:00,216.34,216.72,216.33,216.48,26297.0,186.5657,186.8934,186.5571,186.6864,26297.0
2022-01-06 15:30:00,216.47,216.52,216.12,216.39,54022.0,186.6778,186.7209,186.376,186.6088,54022.0
2022-01-06 15:35:00,216.33,216.52,216.24,216.35,26406.0,186.5571,186.7209,186.4795,186.5743,26406.0
2022-01-06 15:40:00,216.35,216.56,216.25,216.48,26167.0,186.5743,186.7554,186.4881,186.6864,26167.0
2022-01-06 15:45:00,216.44,216.57,216.35,216.35,29938.0,186.6519,186.764,186.5743,186.5743,29938.0
2022-01-06 15:50:00,216.35,216.53,216.33,216.48,41113.0,186.5743,186.7296,186.5571,186.6864,41113.0
2022-01-06 15:55:00,216.47,216.79,216.25,216.57,93322.0,186.6778,186.9538,186.4881,186.764,93322.0
2022-01-07 09:30:00,217.35,217.45,215.18,216.55,72703.0,187.4367,187.5229,185.5654,186.7468,72703.0
2022-01-07 09:35:00,216.42,217.17,216.38,216.5,15273.0,186.6347,187.2815,186.6002,186.7037,15273.0
2022-01-07 09:40:00,216.49,217.27,216.49,217.27,15184.0,186.6951,187.3677,186.6951,187.3677,15184.0
2022-01-07 09:45:00,217.1,217.31,216.44,217.02,14992.0,187.2211,187.4022,186.6519,187.1521,14992.0
2022-01-07 09:50:00,217.02,217.02,216.32,216.88,14993.0,187.1521,187.1521,186.5485,187.0314,14993.0
2022-01-07 09:55:00,216.84,217.45,216.82,217.26,19214.0,186.9969,187.5229,186.9796,187.3591,19214.0
2022-01-07 10:00:00,217.33,217.54,217.1,217.54,32495.0,187.4195,187.6006,187.2211,187.6006,32495.0
2022-01-07 10:05:00,217.54,217.64,217.32,217.58,15611.0,187.6006,187.6868,187.4108,187.635,15611.0
2022-01-07 10:10:00,217.62,217.72,217.3,217.53,13543.0,187.6695,187.7558,187.3936,187.5919,13543.0
2022-01-07 10:15:00,217.52,218.0,217.45,217.88,13429.0,187.5833,187.9972,187.5229,187.8938,13429.0
2022-01-07 10:20:00,217.82,217.92,217.53,217.67,18343.0,187.842,187.9283,187.5919,187.7127,18343.0
2022-01-07 10:25:00,217.67,217.97,217.59,217.92,13087.0,187.7127,187.9714,187.6437,187.9283,13087.0
2022-01-07 10:30:00,217.97,218.21,217.63,217.7,18966.0,187.9714,188.1783,187.6782,187.7385,18966.0
2022-01-07 10:35:00,217.65,217.8,217.3,217.41,23101.0,187.6954,187.8248,187.3936,187.4884,23101.0
2022-01-07 10:40:00,217.47,217.78,217.34,217.54,12895.0,187.5402,187.8075,187.4281,187.6006,12895.0
2022-01-07 10:45:00,217.6,217.87,217.53,217.67,11345.0,187.6523,187.8851,187.5919,187.7127,11345.0
2022-01-07 10:50:00,217.6,217.83,217.35,217.76,13254.0,187.6523,187.8506,187.4367,187.7903,13254.0
2022-01-07 10:55:00,217.71,217.76,217.11,217.34,16869.0,187.7472,187.7903,187.2297,187.4281,16869.0
2022-01-07 11:00:00,217.27,217.5,217.26,217.29,18721.0,187.3677,187.5661,187.3591,187.385,18721.0
2022-01-07 11:05:00,217.24,217.29,216.61,216.66,20358.0,187.3418,187.385,186.7985,186.8417,20358.0
2022-01-07 11:10:00,216.7,216.81,216.62,216.7,19366.0,186.8762,186.971,186.8072,186.8762,19366.0
2022-01-07 11:15:00,216.64,216.72,216.15,216.64,22960.0,186.8244,186.8934,186.4019,186.8244,22960.0
2022-01-07 11:20:00,216.69,217.42,216.42,217.28,16878.0,186.8675,187.4971,186.6347,187.3763,16878.0
2022-01-07 11:25:00,217.26,217.59,217.15,217.59,9362.0,187.3591,187.6437,187.2642,187.6437,9362.0
2022-01-07 11:30:00,217.56,217.91,217.39,217.71,27942.0,187.6178,187.9196,187.4712,187.7472,27942.0
2022-01-07 11:35:00,217.75,217.99,217.63,217.93,9710.0,187.7816,187.9886,187.6782,187.9369,9710.0
2022-01-07 11:40:00,217.91,218.15,217.71,217.83,20400.0,187.9196,188.1266,187.7472,187.8506,20400.0
2022-01-07 11:45:00,217.75,218.16,217.74,218.16,29152.0,187.7816,188.1352,187.773,188.1352,29152.0
2022-01-07 11:50:00,218.21,218.85,218.18,218.75,43809.0,188.1783,188.7303,188.1525,188.644,43809.0
2022-01-07 11:55:00,218.73,218.9,218.54,218.8,9916.0,188.6268,188.7734,188.4629,188.6871,9916.0
2022-01-07 12:00:00,218.77,218.9,218.45,218.57,8184.0,188.6613,188.7734,188.3853,188.4888,8184.0
2022-01-07 12:05:00,218.62,218.89,218.49,218.53,38955.0,188.5319,188.7648,188.4198,188.4543,38955.0
2022-01-07 12:10:00,218.59,218.88,218.55,218.84,9782.0,188.506,188.7561,188.4715,188.7216,9782.0
2022-01-07 12:15:00,218.83,218.87,218.66,218.81,12425.0,188.713,188.7475,188.5664,188.6958,12425.0
2022-01-07 12:20:00,218.83,218.96,218.64,218.81,11749.0,188.713,188.8251,188.5492,188.6958,11749.0
2022-01-07 12:25:00,218.78,218.95,218.69,218.91,9100.0,188.6699,188.8165,188.5923,188.782,9100.0
2022-01-07 12:30:00,218.86,218.87,218.19,218.24,41707.0,188.7389,188.7475,188.1611,188.2042,41707.0
2022-01-07 12:35:00,218.22,218.28,217.86,218.02,10460.0,188.187,188.2387,187.8765,188.0145,10460.0
2022-01-07 12:40:00,218.0,218.14,217.83,217.85,10865.0,187.9972,188.118,187.8506,187.8679,10865.0
2022-01-07 12:45:00,217.88,218.25,217.88,218.0,10203.0,187.8938,188.2128,187.8938,187.9972,10203.0
2022-01-07 12:50:00,218.08,218.16,217.93,218.08,8753.0,188.0662,188.1352,187.9369,188.0662,8753.0
2022-01-07 12:55:00,218.11,218.33,218.08,218.23,8773.0,188.0921,188.2818,188.0662,188.1956,8773.0
2022-01-07 13:00:00,218.19,218.44,218.07,218.1,22853.0,188.1611,188.3767,188.0576,188.0835,22853.0
2022-01-07 13:05:00,218.1,218.46,218.07,218.46,7690.0,188.0835,188.3939,188.0576,188.3939,7690.0
2022-01-07 13:10:00,218.43,218.65,218.4,218.4,10262.0,188.3681,188.5578,188.3422,188.3422,10262.0
2022-01-07 13:15:00,218.38,218.44,218.32,218.39,6254.0,188.3249,188.3767,188.2732,188.3336,6254.0
2022-01-07 13:20:00,218.37,218.57,218.36,218.43,6165.0,188.3163,188.4888,188.3077,188.3681,6165.0
2022-01-07 13:25:00,218.44,218.56,218.4,218.5,7596.0,188.3767,188.4802,188.3422,188.4284,7596.0
2022-01-07 13:30:00,218.45,218.68,218.41,218.63,6565.0,188.3853,188.5837,188.3508,188.5405,6565.0
2022-01-07 13:35:00,218.66,218.76,218.52,218.69,18533.0,188.5664,188.6526,188.4457,188.5923,18533.0
2022-01-07 13:40:00,218.66,218.68,218.36,218.55,16418.0,188.5664,188.5837,188.3077,188.4715,16418.0
2022-01-07 13:45:00,218.61,218.71,218.53,218.62,7460.0,188.5233,188.6095,188.4543,188.5319,7460.0
2022-01-07 13:50:00,218.63,219.35,218.53,219.32,48105.0,188.5405,189.1614,188.4543,189.1356,48105.0
2022-01-07 13:55:00,219.35,219.45,218.8,218.8,18514.0,189.1614,189.2477,188.6871,188.6871,18514.0
2022-01-07 14:00:00,218.89,219.24,218.89,219.24,17829.0,188.7648,189.0666,188.7648,189.0666,17829.0
2022-01-07 14:05:00,219.21,219.34,219.04,219.29,16903.0,189.0407,189.1528,188.8941,189.1097,16903.0
2022-01-07 14:10:00,219.29,219.44,219.24,219.24,14532.0,189.1097,189.2391,189.0666,189.0666,14532.0
2022-01-07 14:15:00,219.2,219.28,219.0,219.1,13806.0,189.0321,189.1011,188.8596,188.9459,13806.0
2022-01-07 14:20:00,219.1,219.17,218.85,218.89,21433.0,188.9459,189.0062,188.7303,188.7648,21433.0
2022-01-07 14:25:00,218.84,219.0,218.67,218.91,12219.0,188.7216,188.8596,188.575,188.782,12219.0
2022-01-07 14:30:00,218.87,218.88,218.66,218.77,10943.0,188.7475,188.7561,188.5664,188.6613,10943.0
2022-01-07 14:35:00,218.79,219.11,218.69,219.11,13345.0,188.6785,188.9545,188.5923,188.9545,13345.0
2022-01-07 14:40:00,219.12,219.12,218.82,218.94,12316.0,188.9631,188.9631,188.7044,188.8079,12316.0
2022-01-07 14:45:00,218.95,219.08,218.84,218.98,16136.0,188.8165,188.9286,188.7216,188.8424,16136.0
2022-01-07 14:50:00,218.98,219.1,218.9,219.05,8892.0,188.8424,188.9459,188.7734,188.9027,8892.0
2022-01-07 14:55:00,219.09,219.18,218.9,219.03,7486.0,188.9372,189.0148,188.7734,188.8855,7486.0
2022-01-07 15:00:00,219.02,219.07,218.8,218.86,12741.0,188.8769,188.92,188.6871,188.7389,12741.0
2022-01-07 15:05:00,218.9,219.12,218.84,219.12,7204.0,188.7734,188.9631,188.7216,188.9631,7204.0
2022-01-07 15:10:00,219.1,219.11,218.78,218.82,10986.0,188.9459,188.9545,188.6699,188.7044,10986.0
2022-01-07 15:15:00,218.8,218.92,218.66,218.82,10708.0,188.6871,188.7906,188.5664,188.7044,10708.0
2022-01-07 15:20:00,218.74,218.74,217.9,217.93,28919.0,188.6354,188.6354,187.911,187.9369,28919.0
2022-01-07 15:25:00,217.95,218.03,217.77,218.03,17099.0,187.9541,188.0231,187.7989,188.0231,17099.0
2022-01-07 15:30:00,218.01,218.05,217.63,217.81,19498.0,188.0059,188.0404,187.6782,187.8334,19498.0
2022-01-07 15:35:00,217.86,218.29,217.73,218.27,28119.0,187.8765,188.2473,187.7644,188.2301,28119.0
2022-01-07 15:40:00,218.31,218.38,218.0,218.13,35716.0,188.2646,188.3249,187.9972,188.1094,35716.0
2022-01-07 15:45:00,218.09,218.35,218.05,218.15,34616.0,188.0749,188.2991,188.0404,188.1266,34616.0
2022-01-07 15:50:00,218.1,218.28,217.87,217.94,44338.0,188.0835,188.2387,187.8851,187.9455,44338.0
2022-01-07 15:55:00,217.95,218.37,217.92,218.15,182057.0,187.9541,188.3163,187.9283,188.1266,182057.0
2022-01-10 09:30:00,217.05,217.23,216.18,216.49,64944.0,187.178,187.3332,186.4277,186.6951,64944.0
2022-01-10 09:35:00,216.45,216.65,215.92,216.07,10278.0,186.6606,186.833,186.2035,186.3329,10278.0
2022-01-10 09:40:00,215.96,216.25,215.5,215.58,21475.0,186.238,186.4881,185.8413,185.9103,21475.0
2022-01-10 09:45:00,215.5,215.56,213.74,213.74,24704.0,185.8413,185.8931,184.3235,184.3235,24704.0
2022-01-10 09:50:00,213.94,214.19,212.91,212.91,42978.0,184.496,184.7116,183.6078,183.6078,42978.0
2022-01-10 09:55:00,213.03,213.25,212.17,212.54,34870.0,183.7113,183.901,182.9696,183.2887,34870.0
2022-01-10 10:00:00,212.44,212.75,211.65,211.84,25357.0,183.2025,183.4698,182.5212,182.685,25357.0
2022-01-10 10:05:00,211.86,212.76,211.78,212.55,15275.0,182.7023,183.4784,182.6333,183.2973,15275.0
2022-01-10 10:10:00,212.53,212.68,211.73,212.08,24001.0,183.2801,183.4094,182.5902,182.892,24001.0
2022-01-10 10:15:00,212.02,212.11,211.37,211.95,27903.0,182.8403,182.9179,182.2797,182.7799,27903.0
2022-01-10 10:20:00,212.0,212.64,211.91,212.64,19526.0,182.823,183.3749,182.7454,183.3749,19526.0
2022-01-10 10:25:00,212.72,213.19,212.45,213.0,9620.0,183.4439,183.8492,183.2111,183.6854,9620.0
2022-01-10 10:30:00,213.09,213.69,213.09,213.23,6042.0,183.763,184.2804,183.763,183.8837,6042.0
2022-01-10 10:35:00,213.37,213.48,213.16,213.24,17343.0,184.0045,184.0993,183.8234,183.8923,17343.0
2022-01-10 10:40:00,213.3,213.42,212.88,213.05,16078.0,183.9441,184.0476,183.5819,183.7285,16078.0
2022-01-10 10:45:00,213.07,213.25,212.56,212.56,11119.0,183.7457,183.901,183.3059,183.3059,11119.0
2022-01-10 10:50:00,212.59,213.12,212.55,212.88,10750.0,183.3318,183.7889,183.2973,183.5819,10750.0
2022-01-10 10:55:00,212.92,213.04,212.61,212.84,12640.0,183.6164,183.7199,183.3491,183.5474,12640.0
2022-01-10 11:00:00,212.69,212.96,211.95,212.09,18403.0,183.418,183.6509,182.7799,182.9006,18403.0
2022-01-10 11:05:00,212.24,212.97,212.13,212.97,17302.0,183.03,183.6595,182.9351,183.6595,17302.0
2022-01-10 11:10:00,212.89,213.11,212.82,212.9,12115.0,183.5905,183.7802,183.5302,183.5991,12115.0
2022-01-10 11:15:00,212.87,213.06,212.56,212.93,13168.0,183.5733,183.7371,183.3059,183.625,13168.0
2022-01-10 11:20:00,212.92,213.16,212.81,212.87,11831.0,183.6164,183.8234,183.5215,183.5733,11831.0
2022-01-10 11:25:00,212.8,213.17,212.73,213.11,10257.0,183.5129,183.832,183.4525,183.7802,10257.0
2022-01-10 11:30:00,213.09,213.18,212.52,212.53,16239.0,183.763,183.8406,183.2714,183.2801,16239.0
2022-01-10 11:35:00,212.57,212.58,212.0,212.11,10722.0,183.3146,183.3232,182.823,182.9179,10722.0
2022-01-10 11:40:00,212.14,212.5,212.14,212.5,15999.0,182.9437,183.2542,182.9437,183.2542,15999.0
2022-01-10 11:45:00,212.5,212.5,211.97,212.04,8610.0,183.2542,183.2542,182.7971,182.8575,8610.0
2022-01-10 11:50:00,212.06,212.24,211.8,212.0,8786.0,182.8747,183.03,182.6505,182.823,8786.0
2022-01-10 11:55:00,211.88,212.11,211.84,212.0,5353.0,182.7195,182.9179,182.685,182.823,5353.0
2022-01-10 12:00:00,212.02,212.12,211.89,212.07,9449.0,182.8403,182.9265,182.7281,182.8834,9449.0
2022-01-10 12:05:00,212.11,212.3,211.87,212.09,11655.0,182.9179,183.0817,182.7109,182.9006,11655.0
2022-01-10 12:10:00,212.05,212.51,212.05,212.51,5936.0,182.8661,183.2628,182.8661,183.2628,5936.0
2022-01-10 12:15:00,212.49,212.89,212.49,212.84,3815.0,183.2456,183.5905,183.2456,183.5474,3815.0
2022-01-10 12:20:00,212.81,212.82,212.59,212.71,10076.0,183.5215,183.5302,183.3318,183.4353,10076.0
2022-01-10 12:25:00,212.75,212.75,212.44,212.47,3752.0,183.4698,183.4698,183.2025,183.2283,3752.0
2022-01-10 12:30:00,212.5,212.52,212.1,212.2,9538.0,183.2542,183.2714,182.9092,182.9955,9538.0
2022-01-10 12:35:00,212.21,212.28,211.9,211.9,4669.0,183.0041,183.0645,182.7368,182.7368,4669.0
2022-01-10 12:40:00,211.88,212.21,211.88,211.97,5771.0,182.7195,183.0041,182.7195,182.7971,5771.0
2022-01-10 12:45:00,211.97,212.32,211.94,212.15,18674.0,182.7971,183.099,182.7713,182.9524,18674.0
2022-01-10 12:50:00,212.13,212.75,212.1,212.51,12041.0,182.9351,183.4698,182.9092,183.2628,12041.0
2022-01-10 12:55:00,212.48,212.55,212.36,212.43,18764.0,183.2369,183.2973,183.1335,183.1938,18764.0
2022-01-10 13:00:00,212.46,212.58,212.25,212.37,10967.0,183.2197,183.3232,183.0386,183.1421,10967.0
2022-01-10 13:05:00,212.45,212.52,212.0,212.17,24745.0,183.2111,183.2714,182.823,182.9696,24745.0
2022-01-10 13:10:00,212.25,212.41,212.01,212.09,10268.0,183.0386,183.1766,182.8316,182.9006,10268.0
2022-01-10 13:15:00,212.04,212.05,211.86,212.01,18867.0,182.8575,182.8661,182.7023,182.8316,18867.0
2022-01-10 13:20:00,212.02,212.05,211.67,211.88,16526.0,182.8403,182.8661,182.5384,182.7195,16526.0
2022-01-10 13:25:00,211.87,211.87,211.17,211.22,50332.0,182.7109,182.7109,182.1072,182.1504,50332.0
2022-01-10 13:30:00,211.21,211.25,210.9,211.02,32567.0,182.1417,182.1762,181.8744,181.9779,32567.0
2022-01-10 13:35:00,211.02,211.04,210.61,210.71,24369.0,181.9779,181.9951,181.6243,181.7105,24369.0
2022-01-10 13:40:00,210.74,211.49,210.74,211.45,9339.0,181.7364,182.3832,181.7364,182.3487,9339.0
2022-01-10 13:45:00,211.36,212.01,211.36,211.98,5991.0,182.2711,182.8316,182.2711,182.8058,5991.0
2022-01-10 13:50:00,212.0,212.02,211.82,211.88,13116.0,182.823,182.8403,182.6678,182.7195,13116.0
2022-01-10 13:55:00,211.95,212.02,211.64,212.02,10939.0,182.7799,182.8403,182.5126,182.8403,10939.0
2022-01-10 14:00:00,212.13,212.33,211.99,212.09,15614.0,182.9351,183.1076,182.8144,182.9006,15614.0
2022-01-10 14:05:00,212.1,212.55,212.0,212.39,12178.0,182.9092,183.2973,182.823,183.1593,12178.0
2022-01-10 14:10:00,212.38,212.45,212.15,212.21,5624.0,183.1507,183.2111,182.9524,183.0041,5624.0
2022-01-10 14:15:00,212.27,212.38,211.99,212.1,8893.0,183.0558,183.1507,182.8144,182.9092,8893.0
2022-01-10 14:20:00,212.12,212.31,212.06,212.15,5453.0,182.9265,183.0903,182.8747,182.9524,5453.0
2022-01-10 14:25:00,212.12,212.26,212.08,212.21,7071.0,182.9265,183.0472,182.892,183.0041,7071.0
2022-01-10 14:30:00,212.2,212.25,212.13,212.19,9666.0,182.9955,183.0386,182.9351,182.9869,9666.0
2022-01-10 14:35:00,212.21,212.21,212.0,212.13,7188.0,183.0041,183.0041,182.823,182.9351,7188.0
2022-01-10 14:40:00,212.09,212.31,212.04,212.06,7857.0,182.9006,183.0903,182.8575,182.8747,7857.0
2022-01-10 14:45:00,212.12,212.28,211.52,211.52,8617.0,182.9265,183.0645,182.4091,182.4091,8617.0
2022-01-10 14:50:00,211.58,211.63,211.11,211.22,14111.0,182.4608,182.5039,182.0555,182.1504,14111.0
2022-01-10 14:55:00,211.25,211.71,211.14,211.61,11981.0,182.1762,182.5729,182.0814,182.4867,11981.0
2022-01-10 15:00:00,211.63,211.83,211.44,211.53,9895.0,182.5039,182.6764,182.3401,182.4177,9895.0
2022-01-10 15:05:00,211.58,211.58,211.08,211.26,7063.0,182.4608,182.4608,182.0296,182.1849,7063.0
2022-01-10 15:10:00,211.3,211.61,211.29,211.38,8532.0,182.2193,182.4867,182.2107,182.2883,8532.0
2022-01-10 15:15:00,211.4,211.57,211.24,211.39,15350.0,182.3056,182.4522,182.1676,182.297,15350.0
2022-01-10 15:20:00,211.31,211.4,211.18,211.27,9236.0,182.228,182.3056,182.1159,182.1935,9236.0
2022-01-10 15:25:00,211.28,211.4,211.26,211.29,10454.0,182.2021,182.3056,182.1849,182.2107,10454.0
2022-01-10 15:30:00,211.32,211.5,211.2,211.44,14785.0,182.2366,182.3918,182.1331,182.3401,14785.0
2022-01-10 15:35:00,211.42,211.58,211.25,211.31,17178.0,182.3228,182.4608,182.1762,182.228,17178.0
2022-01-10 15:40:00,211.31,211.67,210.95,211.24,40557.0,182.228,182.5384,181.9175,182.1676,40557.0
2022-01-10 15:45:00,211.31,211.43,211.02,211.43,48557.0,182.228,182.3315,181.9779,182.3315,48557.0
2022-01-10 15:50:00,211.47,211.74,211.33,211.6,47435.0,182.3659,182.5988,182.2452,182.4781,47435.0
2022-01-10 15:55:00,211.56,211.83,211.36,211.81,89459.0,182.4436,182.6764,182.2711,182.6592,89459.0
2022-01-11 09:30:00,211.5,211.5,210.0,210.93,63001.0,182.3918,182.3918,181.0983,181.9003,63001.0
2022-01-11 09:35:00,210.81,211.0,210.21,210.71,12337.0,181.7968,181.9606,181.2794,181.7105,12337.0
2022-01-11 09:40:00,210.59,210.59,210.05,210.24,9258.0,181.6071,181.6071,181.1414,181.3052,9258.0
2022-01-11 09:45:00,210.35,210.46,208.72,208.72,20334.0,181.4001,181.495,179.9944,179.9944,20334.0
2022-01-11 09:50:00,208.76,209.27,208.04,208.04,17611.0,180.0289,180.4687,179.408,179.408,17611.0
2022-01-11 09:55:00,208.24,208.8,208.15,208.4,13765.0,179.5805,180.0634,179.5029,179.7185,13765.0
2022-01-11 10:00:00,208.36,208.95,208.04,208.7,15876.0,179.684,180.1928,179.408,179.9772,15876.0
2022-01-11 10:05:00,208.52,208.8,208.09,208.64,14840.0,179.8219,180.0634,179.4511,179.9254,14840.0
2022-01-11 10:10:00,208.74,209.34,208.69,208.82,7260.0,180.0117,180.5291,179.9686,180.0807,7260.0
2022-01-11 10:15:00,208.79,209.73,208.34,209.68,11736.0,180.0548,180.8654,179.6667,180.8223,11736.0
2022-01-11 10:20:00,209.59,210.0,209.34,209.38,17926.0,180.7447,181.0983,180.5291,180.5636,17926.0
2022-01-11 10:25:00,209.37,209.84,209.26,209.56,9983.0,180.555,180.9603,180.4601,180.7188,9983.0
2022-01-11 10:30:00,209.55,209.78,209.17,209.26,9402.0,180.7102,180.9085,180.3825,180.4601,9402.0
2022-01-11 10:35:00,209.27,209.55,209.23,209.31,9996.0,180.4687,180.7102,180.4342,180.5032,9996.0
2022-01-11 10:40:00,209.09,209.12,208.79,208.79,15040.0,180.3135,180.3394,180.0548,180.0548,15040.0
2022-01-11 10:45:00,208.8,209.08,208.77,208.85,14258.0,180.0634,180.3049,180.0375,180.1065,14258.0
2022-01-11 10:50:00,208.78,208.87,208.54,208.67,10842.0,180.0462,180.1238,179.8392,179.9513,10842.0
2022-01-11 10:55:00,208.84,209.03,208.65,208.84,6428.0,180.0979,180.2618,179.9341,180.0979,6428.0
2022-01-11 11:00:00,208.94,209.28,208.89,209.15,13375.0,180.1841,180.4774,180.141,180.3652,13375.0
2022-01-11 11:05:00,209.07,209.54,209.07,209.27,9276.0,180.2963,180.7016,180.2963,180.4687,9276.0
2022-01-11 11:10:00,209.27,209.65,209.26,209.59,15261.0,180.4687,180.7964,180.4601,180.7447,15261.0
2022-01-11 11:15:00,209.68,209.9,209.49,209.85,6799.0,180.8223,181.012,180.6585,180.9689,6799.0
2022-01-11 11:20:00,209.96,210.48,209.85,210.22,13107.0,181.0638,181.5122,180.9689,181.288,13107.0
2022-01-11 11:25:00,210.14,210.35,209.97,210.27,4661.0,181.219,181.4001,181.0724,181.3311,4661.0
2022-01-11 11:30:00,210.3,210.55,210.23,210.55,4788.0,181.357,181.5726,181.2966,181.5726,4788.0
2022-01-11 11:35:00,210.5,210.68,210.28,210.28,5341.0,181.5294,181.6847,181.3397,181.3397,5341.0
2022-01-11 11:40:00,210.41,210.64,210.24,210.24,8999.0,181.4518,181.6502,181.3052,181.3052,8999.0
2022-01-11 11:45:00,210.25,210.49,209.9,209.93,7507.0,181.3139,181.5208,181.012,181.0379,7507.0
2022-01-11 11:50:00,209.99,210.31,209.98,210.0,4015.0,181.0896,181.3656,181.081,181.0983,4015.0
2022-01-11 11:55:00,209.85,209.88,209.69,209.85,6027.0,180.9689,180.9948,180.8309,180.9689,6027.0
2022-01-11 12:00:00,209.84,210.14,209.84,210.14,7003.0,180.9603,181.219,180.9603,181.219,7003.0
2022-01-11 12:05:00,210.22,210.47,210.2,210.35,8479.0,181.288,181.5036,181.2707,181.4001,8479.0
2022-01-11 12:10:00,210.34,210.38,209.94,210.17,17618.0,181.3915,181.426,181.0465,181.2449,17618.0
2022-01-11 12:15:00,210.22,210.29,209.87,209.93,6255.0,181.288,181.3483,180.9862,181.0379,6255.0
2022-01-11 12:20:00,209.89,210.01,209.77,209.77,5474.0,181.0034,181.1069,180.8999,180.8999,5474.0
2022-01-11 12:25:00,209.78,209.78,209.62,209.69,8676.0,180.9085,180.9085,180.7706,180.8309,8676.0
2022-01-11 12:30:00,209.66,209.87,209.56,209.6,6775.0,180.8051,180.9862,180.7188,180.7533,6775.0
2022-01-11 12:35:00,209.61,209.75,209.53,209.75,12672.0,180.7619,180.8827,180.6929,180.8827,12672.0
2022-01-11 12:40:00,209.74,209.84,209.55,209.74,6533.0,180.874,180.9603,180.7102,180.874,6533.0
2022-01-11 12:45:00,209.69,209.78,209.63,209.65,4895.0,180.8309,180.9085,180.7792,180.7964,4895.0
2022-01-11 12:50:00,209.72,210.09,209.7,209.99,6678.0,180.8568,181.1759,180.8395,181.0896,6678.0
2022-01-11 12:55:00,210.04,210.15,209.94,210.09,3377.0,181.1328,181.2276,181.0465,181.1759,3377.0
2022-01-11 13:00:00,210.08,210.33,209.92,210.29,4057.0,181.1673,181.3828,181.0293,181.3483,4057.0
2022-01-11 13:05:00,210.28,210.37,210.17,210.23,7945.0,181.3397,181.4173,181.2449,181.2966,7945.0
2022-01-11 13:10:00,210.2,210.31,210.11,210.13,6405.0,181.2707,181.3656,181.1931,181.2104,6405.0
2022-01-11 13:15:00,210.08,210.17,210.02,210.16,2208.0,181.1673,181.2449,181.1155,181.2362,2208.0
2022-01-11 13:20:00,210.2,210.38,210.16,210.38,4720.0,181.2707,181.426,181.2362,181.426,4720.0
2022-01-11 13:25:00,210.34,210.39,210.18,210.38,5235.0,181.3915,181.4346,181.2535,181.426,5235.0
2022-01-11 13:30:00,210.44,210.58,210.26,210.34,3613.0,181.4777,181.5984,181.3225,181.3915,3613.0
2022-01-11 13:35:00,210.37,210.79,210.35,210.73,9486.0,181.4173,181.7795,181.4001,181.7278,9486.0
2022-01-11 13:40:00,210.75,210.76,210.57,210.69,4346.0,181.745,181.7537,181.5898,181.6933,4346.0
2022-01-11 13:45:00,210.66,210.85,210.61,210.79,5755.0,181.6674,181.8313,181.6243,181.7795,5755.0
2022-01-11 13:50:00,210.8,210.96,210.73,210.91,5102.0,181.7882,181.9261,181.7278,181.883,5102.0
2022-01-11 13:55:00,210.91,210.96,210.8,210.83,4481.0,181.883,181.9261,181.7882,181.814,4481.0
2022-01-11 14:00:00,210.77,210.77,210.42,210.55,8155.0,181.7623,181.7623,181.4605,181.5726,8155.0
2022-01-11 14:05:00,210.61,210.64,210.3,210.5,11173.0,181.6243,181.6502,181.357,181.5294,11173.0
2022-01-11 14:10:00,210.5,210.7,210.49,210.53,4564.0,181.5294,181.7019,181.5208,181.5553,4564.0
2022-01-11 14:15:00,210.65,210.81,210.53,210.81,4724.0,181.6588,181.7968,181.5553,181.7968,4724.0
2022-01-11 14:20:00,210.8,210.8,210.67,210.68,3400.0,181.7882,181.7882,181.6761,181.6847,3400.0
2022-01-11 14:25:00,210.72,211.0,210.71,211.0,7133.0,181.7192,181.9606,181.7105,181.9606,7133.0
2022-01-11 14:30:00,211.05,211.05,210.87,210.87,4984.0,182.0038,182.0038,181.8485,181.8485,4984.0
2022-01-11 14:35:00,210.9,211.01,210.87,210.95,3453.0,181.8744,181.9693,181.8485,181.9175,3453.0
2022-01-11 14:40:00,210.93,210.93,210.65,210.76,5856.0,181.9003,181.9003,181.6588,181.7537,5856.0
2022-01-11 14:45:00,210.73,210.84,210.6,210.6,4279.0,181.7278,181.8227,181.6157,181.6157,4279.0
2022-01-11 14:50:00,210.6,210.66,210.44,210.49,7027.0,181.6157,181.6674,181.4777,181.5208,7027.0
2022-01-11 14:55:00,210.46,210.65,210.44,210.46,6837.0,181.495,181.6588,181.4777,181.495,6837.0
2022-01-11 15:00:00,210.44,210.77,210.44,210.74,6693.0,181.4777,181.7623,181.4777,181.7364,6693.0
2022-01-11 15:05:00,210.74,211.13,210.74,211.12,10439.0,181.7364,182.0727,181.7364,182.0641,10439.0
2022-01-11 15:10:00,211.08,211.21,210.97,211.11,9751.0,182.0296,182.1417,181.9348,182.0555,9751.0
2022-01-11 15:15:00,211.12,211.19,210.96,210.96,10215.0,182.0641,182.1245,181.9261,181.9261,10215.0
2022-01-11 15:20:00,210.94,211.06,210.93,210.96,6608.0,181.9089,182.0124,181.9003,181.9261,6608.0
2022-01-11 15:25:00,211.0,211.11,210.88,211.0,8244.0,181.9606,182.0555,181.8571,181.9606,8244.0
2022-01-11 15:30:00,210.94,211.4,210.94,211.32,10848.0,181.9089,182.3056,181.9089,182.2366,10848.0
2022-01-11 15:35:00,211.36,211.44,211.18,211.18,13248.0,182.2711,182.3401,182.1159,182.1159,13248.0
2022-01-11 15:40:00,211.23,211.39,211.09,211.21,21306.0,182.159,182.297,182.0382,182.1417,21306.0
2022-01-11 15:45:00,211.17,211.19,211.02,211.19,24384.0,182.1072,182.1245,181.9779,182.1245,24384.0
2022-01-11 15:50:00,211.26,211.26,210.74,210.98,30486.0,182.1849,182.1849,181.7364,181.9434,30486.0
2022-01-11 15:55:00,210.94,211.33,210.9,211.32,85233.0,181.9089,182.2452,181.8744,182.2366,85233.0
2022-01-12 09:30:00,211.92,212.78,211.88,212.04,52345.0,182.754,183.4957,182.7195,182.8575,52345.0
2022-01-12 09:35:00,212.06,212.19,211.73,211.84,6135.0,182.8747,182.9869,182.5902,182.685,6135.0
2022-01-12 09:40:00,211.94,212.11,210.9,211.63,12940.0,182.7713,182.9179,181.8744,182.5039,12940.0
2022-01-12 09:45:00,211.61,213.22,211.6,212.45,17092.0,182.4867,183.8751,182.4781,183.2111,17092.0
2022-01-12 09:50:00,212.57,213.06,212.2,212.75,6699.0,183.3146,183.7371,182.9955,183.4698,6699.0
2022-01-12 09:55:00,212.88,213.28,212.74,213.28,7704.0,183.5819,183.9268,183.4612,183.9268,7704.0
2022-01-12 10:00:00,213.28,213.46,212.81,213.14,13034.0,183.9268,184.0821,183.5215,183.8061,13034.0
2022-01-12 10:05:00,213.07,213.17,212.64,212.79,9248.0,183.7457,183.832,183.3749,183.5043,9248.0
2022-01-12 10:10:00,212.79,212.79,212.23,212.23,8165.0,183.5043,183.5043,183.0214,183.0214,8165.0
2022-01-12 10:15:00,212.19,212.53,212.12,212.53,8612.0,182.9869,183.2801,182.9265,183.2801,8612.0
2022-01-12 10:20:00,212.52,212.61,212.3,212.43,9550.0,183.2714,183.3491,183.0817,183.1938,9550.0
2022-01-12 10:25:00,212.48,212.65,212.36,212.43,5585.0,183.2369,183.3835,183.1335,183.1938,5585.0
2022-01-12 10:30:00,212.5,212.62,212.14,212.26,9647.0,183.2542,183.3577,182.9437,183.0472,9647.0
2022-01-12 10:35:00,212.29,212.41,212.14,212.14,4152.0,183.0731,183.1766,182.9437,182.9437,4152.0
2022-01-12 10:40:00,212.08,212.13,211.4,211.58,5821.0,182.892,182.9351,182.3056,182.4608,5821.0
2022-01-12 10:45:00,211.66,212.0,211.57,211.57,3806.0,182.5298,182.823,182.4522,182.4522,3806.0
2022-01-12 10:50:00,211.69,211.7,211.37,211.61,9035.0,182.5557,182.5643,182.2797,182.4867,9035.0
2022-01-12 10:55:00,211.59,211.89,211.4,211.4,7336.0,182.4694,182.7281,182.3056,182.3056,7336.0
2022-01-12 11:00:00,211.52,211.67,211.41,211.41,2267.0,182.4091,182.5384,182.3142,182.3142,2267.0
2022-01-12 11:05:00,211.38,211.44,211.01,211.19,7500.0,182.2883,182.3401,181.9693,182.1245,7500.0
2022-01-12 11:10:00,211.23,211.48,210.83,210.83,7548.0,182.159,182.3746,181.814,181.814,7548.0
2022-01-12 11:15:00,210.83,210.98,210.76,210.95,5638.0,181.814,181.9434,181.7537,181.9175,5638.0
2022-01-12 11:20:00,210.94,211.2,210.88,211.03,8680.0,181.9089,182.1331,181.8571,181.9865,8680.0
2022-01-12 11:25:00,211.02,211.41,211.02,211.31,7386.0,181.9779,182.3142,181.9779,182.228,7386.0
2022-01-12 11:30:00,211.31,211.74,211.31,211.66,21571.0,182.228,182.5988,182.228,182.5298,21571.0
2022-01-12 11:35:00,211.66,211.95,211.65,211.84,4248.0,182.5298,182.7799,182.5212,182.685,4248.0
2022-01-12 11:40:00,211.82,212.29,211.82,212.16,9807.0,182.6678,183.0731,182.6678,182.961,9807.0
2022-01-12 11:45:00,212.16,212.23,211.83,211.9,7825.0,182.961,183.0214,182.6764,182.7368,7825.0
2022-01-12 11:50:00,211.9,211.97,211.86,211.97,2924.0,182.7368,182.7971,182.7023,182.7971,2924.0
2022-01-12 11:55:00,211.97,211.97,211.83,211.9,6367.0,182.7971,182.7971,182.6764,182.7368,6367.0
2022-01-12 12:00:00,211.9,211.9,211.19,211.2,6977.0,182.7368,182.7368,182.1245,182.1331,6977.0
2022-01-12 12:05:00,211.26,211.29,210.81,211.0,11307.0,182.1849,182.2107,181.7968,181.9606,11307.0
2022-01-12 12:10:00,211.01,211.09,210.79,211.06,4761.0,181.9693,182.0382,181.7795,182.0124,4761.0
2022-01-12 12:15:00,211.07,211.08,210.92,211.0,5704.0,182.021,182.0296,181.8916,181.9606,5704.0
2022-01-12 12:20:00,210.96,210.96,210.81,210.87,4721.0,181.9261,181.9261,181.7968,181.8485,4721.0
2022-01-12 12:25:00,210.81,211.09,210.81,211.02,3322.0,181.7968,182.0382,181.7968,181.9779,3322.0
2022-01-12 12:30:00,211.0,211.01,210.81,210.83,9675.0,181.9606,181.9693,181.7968,181.814,9675.0
2022-01-12 12:35:00,210.88,210.96,210.69,210.69,3910.0,181.8571,181.9261,181.6933,181.6933,3910.0
2022-01-12 12:40:00,210.76,210.76,210.6,210.7,3556.0,181.7537,181.7537,181.6157,181.7019,3556.0
2022-01-12 12:45:00,210.77,210.96,210.75,210.77,2334.0,181.7623,181.9261,181.745,181.7623,2334.0
2022-01-12 12:50:00,210.85,211.04,210.71,210.74,6149.0,181.8313,181.9951,181.7105,181.7364,6149.0
2022-01-12 12:55:00,210.78,211.07,210.74,210.9,11409.0,181.7709,182.021,181.7364,181.8744,11409.0
2022-01-12 13:00:00,210.93,211.01,210.91,210.98,4685.0,181.9003,181.9693,181.883,181.9434,4685.0
2022-01-12 13:05:00,210.98,211.02,210.89,211.0,6346.0,181.9434,181.9779,181.8658,181.9606,6346.0
2022-01-12 13:10:00,211.02,211.03,210.81,210.88,4537.0,181.9779,181.9865,181.7968,181.8571,4537.0
2022-01-12 13:15:00,210.85,210.94,210.64,210.72,5894.0,181.8313,181.9089,181.6502,181.7192,5894.0
2022-01-12 13:20:00,210.72,210.72,210.55,210.55,1143.0,181.7192,181.7192,181.5726,181.5726,1143.0
2022-01-12 13:25:00,210.55,210.62,210.46,210.5,5251.0,181.5726,181.6329,181.495,181.5294,5251.0
2022-01-12 13:30:00,210.42,210.49,210.25,210.39,4338.0,181.4605,181.5208,181.3139,181.4346,4338.0
2022-01-12 13:35:00,210.42,210.42,210.25,210.26,6722.0,181.4605,181.4605,181.3139,181.3225,6722.0
2022-01-12 13:40:00,210.26,210.39,210.24,210.28,6746.0,181.3225,181.4346,181.3052,181.3397,6746.0
2022-01-12 13:45:00,210.28,210.36,210.21,210.33,7980.0,181.3397,181.4087,181.2794,181.3828,7980.0
2022-01-12 13:50:00,210.27,210.32,210.1,210.27,6454.0,181.3311,181.3742,181.1845,181.3311,6454.0
2022-01-12 13:55:00,210.23,210.42,210.13,210.33,15472.0,181.2966,181.4605,181.2104,181.3828,15472.0
2022-01-12 14:00:00,210.31,210.47,210.13,210.44,17960.0,181.3656,181.5036,181.2104,181.4777,17960.0
2022-01-12 14:05:00,210.44,210.61,210.43,210.5,15784.0,181.4777,181.6243,181.4691,181.5294,15784.0
2022-01-12 14:10:00,210.46,210.63,210.4,210.62,48587.0,181.495,181.6416,181.4432,181.6329,48587.0
2022-01-12 14:15:00,210.62,211.18,210.61,211.18,23397.0,181.6329,182.1159,181.6243,182.1159,23397.0
2022-01-12 14:20:00,211.2,211.25,211.01,211.07,4077.0,182.1331,182.1762,181.9693,182.021,4077.0
2022-01-12 14:25:00,211.11,211.35,211.11,211.28,2254.0,182.0555,182.2625,182.0555,182.2021,2254.0
2022-01-12 14:30:00,211.28,211.3,210.99,211.05,5680.0,182.2021,182.2193,181.952,182.0038,5680.0
2022-01-12 14:35:00,211.05,211.22,211.04,211.17,4135.0,182.0038,182.1504,181.9951,182.1072,4135.0
2022-01-12 14:40:00,211.2,211.23,210.99,211.0,3995.0,182.1331,182.159,181.952,181.9606,3995.0
2022-01-12 14:45:00,211.03,211.31,210.99,211.31,5104.0,181.9865,182.228,181.952,182.228,5104.0
2022-01-12 14:50:00,211.3,211.44,211.09,211.29,4437.0,182.2193,182.3401,182.0382,182.2107,4437.0
2022-01-12 14:55:00,211.3,211.38,211.28,211.29,1485.0,182.2193,182.2883,182.2021,182.2107,1485.0
2022-01-12 15:00:00,211.33,211.33,210.89,211.04,5399.0,182.2452,182.2452,181.8658,181.9951,5399.0
2022-01-12 15:05:00,210.99,211.14,210.94,210.95,3894.0,181.952,182.0814,181.9089,181.9175,3894.0
2022-01-12 15:10:00,210.96,211.15,210.96,211.1,2817.0,181.9261,182.09,181.9261,182.0469,2817.0
2022-01-12 15:15:00,211.13,211.18,211.0,211.03,4176.0,182.0727,182.1159,181.9606,181.9865,4176.0
2022-01-12 15:20:00,211.08,211.12,210.96,210.98,9088.0,182.0296,182.0641,181.9261,181.9434,9088.0
2022-01-12 15:25:00,210.94,211.13,210.86,211.05,6461.0,181.9089,182.0727,181.8399,182.0038,6461.0
2022-01-12 15:30:00,211.03,211.2,210.95,210.97,17452.0,181.9865,182.1331,181.9175,181.9348,17452.0
2022-01-12 15:35:00,211.01,211.13,210.97,211.11,7724.0,181.9693,182.0727,181.9348,182.0555,7724.0
2022-01-12 15:40:00,211.07,211.14,210.97,211.14,20489.0,182.021,182.0814,181.9348,182.0814,20489.0
2022-01-12 15:45:00,211.12,211.21,210.95,210.98,26362.0,182.0641,182.1417,181.9175,181.9434,26362.0
2022-01-12 15:50:00,211.04,211.32,211.04,211.13,33711.0,181.9951,182.2366,181.9951,182.0727,33711.0
2022-01-12 15:55:00,211.15,211.25,210.99,211.22,188704.0,182.09,182.1762,181.952,182.1504,188704.0
2022-01-13 09:30:00,211.56,212.26,211.55,211.56,36261.0,182.4436,183.0472,182.4349,182.4436,36261.0
2022-01-13 09:35:00,211.76,212.43,211.64,212.31,10602.0,182.616,183.1938,182.5126,183.0903,10602.0
2022-01-13 09:40:00,212.21,212.95,211.92,212.7,15883.0,183.0041,183.6423,182.754,183.4267,15883.0
2022-01-13 09:45:00,212.66,212.82,212.36,212.61,12271.0,183.3922,183.5302,183.1335,183.3491,12271.0
2022-01-13 09:50:00,212.62,212.78,212.44,212.7,18551.0,183.3577,183.4957,183.2025,183.4267,18551.0
2022-01-13 09:55:00,212.7,212.87,212.32,212.63,16297.0,183.4267,183.5733,183.099,183.3663,16297.0
2022-01-13 10:00:00,212.73,213.24,212.56,213.0,19749.0,183.4525,183.8923,183.3059,183.6854,19749.0
2022-01-13 10:05:00,212.99,213.23,212.95,213.16,14123.0,183.6768,183.8837,183.6423,183.8234,14123.0
2022-01-13 10:10:00,213.1,213.23,212.85,213.16,9390.0,183.7716,183.8837,183.556,183.8234,9390.0
2022-01-13 10:15:00,213.11,213.38,212.93,213.08,8987.0,183.7802,184.0131,183.625,183.7544,8987.0
2022-01-13 10:20:00,213.15,213.17,212.88,213.03,12491.0,183.8147,183.832,183.5819,183.7113,12491.0
2022-01-13 10:25:00,212.99,213.09,212.79,213.09,7202.0,183.6768,183.763,183.5043,183.763,7202.0
2022-01-13 10:30:00,213.16,213.18,212.89,212.97,8900.0,183.8234,183.8406,183.5905,183.6595,8900.0
2022-01-13 10:35:00,212.98,213.08,212.87,213.08,8039.0,183.6681,183.7544,183.5733,183.7544,8039.0
2022-01-13 10:40:00,213.16,213.64,213.16,213.24,13655.0,183.8234,184.2373,183.8234,183.8923,13655.0
2022-01-13 10:45:00,213.3,213.47,213.17,213.38,14245.0,183.9441,184.0907,183.832,184.0131,14245.0
2022-01-13 10:50:00,213.36,213.36,212.68,212.68,13546.0,183.9958,183.9958,183.4094,183.4094,13546.0
2022-01-13 10:55:00,212.74,212.92,212.55,212.78,11009.0,183.4612,183.6164,183.2973,183.4957,11009.0
2022-01-13 11:00:00,212.87,213.09,212.84,212.94,4549.0,183.5733,183.763,183.5474,183.6336,4549.0
2022-01-13 11:05:00,212.96,213.01,212.82,213.01,4220.0,183.6509,183.694,183.5302,183.694,4220.0
2022-01-13 11:10:00,213.04,213.13,212.75,212.93,8134.0,183.7199,183.7975,183.4698,183.625,8134.0
2022-01-13 11:15:00,212.92,213.1,212.9,212.91,6980.0,183.6164,183.7716,183.5991,183.6078,6980.0
2022-01-13 11:20:00,212.92,213.03,212.85,213.0,7381.0,183.6164,183.7113,183.556,183.6854,7381.0
2022-01-13 11:25:00,212.93,213.14,212.93,213.06,6321.0,183.625,183.8061,183.625,183.7371,6321.0
2022-01-13 11:30:00,213.03,213.03,212.82,212.88,8608.0,183.7113,183.7113,183.5302,183.5819,8608.0
2022-01-13 11:35:00,212.89,213.15,212.87,212.99,3833.0,183.5905,183.8147,183.5733,183.6768,3833.0
2022-01-13 11:40:00,213.04,213.14,213.03,213.03,2007.0,183.7199,183.8061,183.7113,183.7113,2007.0
2022-01-13 11:45:00,212.99,213.1,212.95,212.95,4669.0,183.6768,183.7716,183.6423,183.6423,4669.0
2022-01-13 11:50:00,212.95,213.21,212.88,213.16,5929.0,183.6423,183.8665,183.5819,183.8234,5929.0
2022-01-13 11:55:00,213.18,213.2,213.02,213.08,2590.0,183.8406,183.8579,183.7026,183.7544,2590.0
2022-01-13 12:00:00,213.1,213.15,212.77,212.85,2757.0,183.7716,183.8147,183.487,183.556,2757.0
2022-01-13 12:05:00,212.75,212.96,212.72,212.72,3652.0,183.4698,183.6509,183.4439,183.4439,3652.0
2022-01-13 12:10:00,212.71,212.87,212.61,212.61,3527.0,183.4353,183.5733,183.3491,183.3491,3527.0
2022-01-13 12:15:00,212.56,212.56,212.27,212.28,12384.0,183.3059,183.3059,183.0558,183.0645,12384.0
2022-01-13 12:20:00,212.24,212.43,212.07,212.42,10803.0,183.03,183.1938,182.8834,183.1852,10803.0
2022-01-13 12:25:00,212.47,212.61,212.34,212.57,4398.0,183.2283,183.3491,183.1162,183.3146,4398.0
2022-01-13 12:30:00,212.54,212.81,212.4,212.57,4980.0,183.2887,183.5215,183.168,183.3146,4980.0
2022-01-13 12:35:00,212.63,212.78,212.48,212.53,9319.0,183.3663,183.4957,183.2369,183.2801,9319.0
2022-01-13 12:40:00,212.54,212.63,212.48,212.54,8339.0,183.2887,183.3663,183.2369,183.2887,8339.0
2022-01-13 12:45:00,212.66,212.68,212.36,212.4,6417.0,183.3922,183.4094,183.1335,183.168,6417.0
2022-01-13 12:50:00,212.35,212.38,211.87,212.01,19613.0,183.1248,183.1507,182.7109,182.8316,19613.0
2022-01-13 12:55:00,212.0,212.16,211.97,212.06,7891.0,182.823,182.961,182.7971,182.8747,7891.0
2022-01-13 13:00:00,212.08,212.16,211.8,212.16,10085.0,182.892,182.961,182.6505,182.961,10085.0
2022-01-13 13:05:00,212.06,212.32,212.03,212.29,6279.0,182.8747,183.099,182.8489,183.0731,6279.0
2022-01-13 13:10:00,212.3,212.37,212.12,212.26,4704.0,183.0817,183.1421,182.9265,183.0472,4704.0
2022-01-13 13:15:00,212.38,212.5,212.32,212.47,3937.0,183.1507,183.2542,183.099,183.2283,3937.0
2022-01-13 13:20:00,212.44,212.56,212.32,212.39,7147.0,183.2025,183.3059,183.099,183.1593,7147.0
2022-01-13 13:25:00,212.42,212.42,212.12,212.16,5338.0,183.1852,183.1852,182.9265,182.961,5338.0
2022-01-13 13:30:00,212.07,212.11,211.98,212.0,5198.0,182.8834,182.9179,182.8058,182.823,5198.0
2022-01-13 13:35:00,211.98,212.04,211.85,211.92,3334.0,182.8058,182.8575,182.6937,182.754,3334.0
2022-01-13 13:40:00,211.89,211.89,211.66,211.72,4083.0,182.7281,182.7281,182.5298,182.5815,4083.0
2022-01-13 13:45:00,211.81,212.1,211.76,212.1,7352.0,182.6592,182.9092,182.616,182.9092,7352.0
2022-01-13 13:50:00,212.0,212.1,211.91,212.06,2416.0,182.823,182.9092,182.7454,182.8747,2416.0
2022-01-13 13:55:00,212.06,212.16,212.05,212.16,4109.0,182.8747,182.961,182.8661,182.961,4109.0
2022-01-13 14:00:00,212.11,212.62,212.11,212.53,9898.0,182.9179,183.3577,182.9179,183.2801,9898.0
2022-01-13 14:05:00,212.53,212.9,212.51,212.89,17317.0,183.2801,183.5991,183.2628,183.5905,17317.0
2022-01-13 14:10:00,212.86,212.88,212.44,212.44,8004.0,183.5646,183.5819,183.2025,183.2025,8004.0
2022-01-13 14:15:00,212.44,212.44,212.01,212.08,4223.0,183.2025,183.2025,182.8316,182.892,4223.0
2022-01-13 14:20:00,212.16,212.16,211.9,211.95,5539.0,182.961,182.961,182.7368,182.7799,5539.0
2022-01-13 14:25:00,211.88,211.89,211.74,211.76,3221.0,182.7195,182.7281,182.5988,182.616,3221.0
2022-01-13 14:30:00,211.72,211.78,211.42,211.6,5981.0,182.5815,182.6333,182.3228,182.4781,5981.0
2022-01-13 14:35:00,211.73,211.73,211.6,211.6,2572.0,182.5902,182.5902,182.4781,182.4781,2572.0
2022-01-13 14:40:00,211.62,211.8,211.53,211.8,4119.0,182.4953,182.6505,182.4177,182.6505,4119.0
2022-01-13 14:45:00,211.8,211.92,211.64,211.78,4184.0,182.6505,182.754,182.5126,182.6333,4184.0
2022-01-13 14:50:00,211.77,211.93,211.72,211.91,3880.0,182.6247,182.7626,182.5815,182.7454,3880.0
2022-01-13 14:55:00,211.94,212.02,211.81,211.81,4915.0,182.7713,182.8403,182.6592,182.6592,4915.0
2022-01-13 15:00:00,211.77,211.77,211.3,211.47,4817.0,182.6247,182.6247,182.2193,182.3659,4817.0
2022-01-13 15:05:00,211.48,211.53,211.23,211.35,7824.0,182.3746,182.4177,182.159,182.2625,7824.0
2022-01-13 15:10:00,211.3,211.38,211.11,211.28,6958.0,182.2193,182.2883,182.0555,182.2021,6958.0
2022-01-13 15:15:00,211.21,211.4,211.19,211.32,10004.0,182.1417,182.3056,182.1245,182.2366,10004.0
2022-01-13 15:20:00,211.31,211.35,211.05,211.14,10417.0,182.228,182.2625,182.0038,182.0814,10417.0
2022-01-13 15:25:00,211.08,211.27,211.03,211.23,8962.0,182.0296,182.1935,181.9865,182.159,8962.0
2022-01-13 15:30:00,211.2,211.27,211.03,211.2,10418.0,182.1331,182.1935,181.9865,182.1331,10418.0
2022-01-13 15:35:00,211.16,211.17,210.83,210.87,10055.0,182.0986,182.1072,181.814,181.8485,10055.0
2022-01-13 15:40:00,210.91,211.11,210.79,210.89,9951.0,181.883,182.0555,181.7795,181.8658,9951.0
2022-01-13 15:45:00,210.83,210.83,210.24,210.24,19500.0,181.814,181.814,181.3052,181.3052,19500.0
2022-01-13 15:50:00,210.24,210.57,209.93,210.44,35959.0,181.3052,181.5898,181.0379,181.4777,35959.0
2022-01-13 15:55:00,210.48,210.59,210.12,210.48,120346.0,181.5122,181.6071,181.2017,181.5122,120346.0
2022-01-14 09:30:00,208.23,209.16,206.63,208.43,61084.0,179.5719,180.3739,178.1921,179.7443,61084.0
2022-01-14 09:35:00,208.51,208.6,207.75,208.59,21704.0,179.8133,179.8909,179.1579,179.8823,21704.0
2022-01-14 09:40:00,208.5,208.54,207.16,207.88,23689.0,179.8047,179.8392,178.6491,179.27,23689.0
2022-01-14 09:45:00,207.82,207.86,207.08,207.52,32915.0,179.2183,179.2528,178.5801,178.9596,32915.0
2022-01-14 09:50:00,207.61,208.18,207.6,208.0,15672.0,179.0372,179.5287,179.0286,179.3735,15672.0
2022-01-14 09:55:00,207.99,208.63,207.99,208.63,11121.0,179.3649,179.9168,179.3649,179.9168,11121.0
2022-01-14 10:00:00,208.54,208.8,207.88,208.28,10364.0,179.8392,180.0634,179.27,179.615,10364.0
2022-01-14 10:05:00,208.33,209.05,208.33,208.83,13561.0,179.6581,180.279,179.6581,180.0893,13561.0
2022-01-14 10:10:00,208.75,208.92,208.35,208.36,15476.0,180.0203,180.1669,179.6753,179.684,15476.0
2022-01-14 10:15:00,208.33,208.85,208.11,208.59,27134.0,179.6581,180.1065,179.4684,179.8823,27134.0
2022-01-14 10:20:00,208.58,208.58,207.72,207.72,13741.0,179.8737,179.8737,179.1321,179.1321,13741.0
2022-01-14 10:25:00,207.64,207.82,207.07,207.43,15476.0,179.0631,179.2183,178.5715,178.882,15476.0
2022-01-14 10:30:00,207.23,207.58,207.09,207.35,9961.0,178.7095,179.0113,178.5888,178.813,9961.0
2022-01-14 10:35:00,207.36,207.46,207.11,207.33,8086.0,178.8216,178.9078,178.606,178.7957,8086.0
2022-01-14 10:40:00,207.25,207.48,206.83,206.83,5995.0,178.7267,178.9251,178.3645,178.3645,5995.0
2022-01-14 10:45:00,207.11,207.23,206.41,206.7,16674.0,178.606,178.7095,178.0023,178.2524,16674.0
2022-01-14 10:50:00,206.59,206.85,206.38,206.69,6401.0,178.1576,178.3818,177.9765,178.2438,6401.0
2022-01-14 10:55:00,206.5,207.13,206.4,206.97,6443.0,178.08,178.6233,177.9937,178.4853,6443.0
2022-01-14 11:00:00,206.93,207.39,206.79,206.86,4993.0,178.4508,178.8475,178.33,178.3904,4993.0
2022-01-14 11:05:00,206.77,207.0,206.54,206.71,7647.0,178.3128,178.5111,178.1145,178.2611,7647.0
2022-01-14 11:10:00,206.68,206.77,206.31,206.33,9896.0,178.2352,178.3128,177.9161,177.9334,9896.0
2022-01-14 11:15:00,206.28,206.44,205.87,206.01,14785.0,177.8902,178.0282,177.5367,177.6574,14785.0
2022-01-14 11:20:00,206.08,206.3,205.81,206.2,11198.0,177.7178,177.9075,177.4849,177.8212,11198.0
2022-01-14 11:25:00,206.4,206.4,206.02,206.15,9686.0,177.9937,177.9937,177.666,177.7781,9686.0
2022-01-14 11:30:00,206.16,206.19,205.81,205.94,12412.0,177.7868,177.8126,177.4849,177.597,12412.0
2022-01-14 11:35:00,205.97,206.24,205.87,206.24,6423.0,177.6229,177.8557,177.5367,177.8557,6423.0
2022-01-14 11:40:00,206.17,206.45,206.16,206.34,6060.0,177.7954,178.0368,177.7868,177.942,6060.0
2022-01-14 11:45:00,206.42,206.88,206.35,206.76,5067.0,178.011,178.4077,177.9506,178.3042,5067.0
2022-01-14 11:50:00,206.78,206.78,206.43,206.53,4290.0,178.3214,178.3214,178.0196,178.1058,4290.0
2022-01-14 11:55:00,206.6,206.71,206.51,206.64,6084.0,178.1662,178.2611,178.0886,178.2007,6084.0
2022-01-14 12:00:00,206.51,206.86,206.46,206.61,4869.0,178.0886,178.3904,178.0455,178.1748,4869.0
2022-01-14 12:05:00,206.65,206.71,206.45,206.47,3868.0,178.2093,178.2611,178.0368,178.0541,3868.0
2022-01-14 12:10:00,206.47,206.63,206.41,206.42,8978.0,178.0541,178.1921,178.0023,178.011,8978.0
2022-01-14 12:15:00,206.51,206.67,206.5,206.56,3064.0,178.0886,178.2266,178.08,178.1317,3064.0
2022-01-14 12:20:00,206.55,206.55,206.25,206.28,3572.0,178.1231,178.1231,177.8644,177.8902,3572.0
2022-01-14 12:25:00,206.28,206.57,206.27,206.45,6789.0,177.8902,178.1403,177.8816,178.0368,6789.0
2022-01-14 12:30:00,206.46,206.88,206.45,206.81,2131.0,178.0455,178.4077,178.0368,178.3473,2131.0
2022-01-14 12:35:00,206.91,207.02,206.88,206.98,3397.0,178.4335,178.5284,178.4077,178.4939,3397.0
2022-01-14 12:40:00,206.94,207.0,206.69,206.69,3657.0,178.4594,178.5111,178.2438,178.2438,3657.0
2022-01-14 12:45:00,206.7,206.7,206.24,206.27,7068.0,178.2524,178.2524,177.8557,177.8816,7068.0
2022-01-14 12:50:00,206.3,206.39,206.09,206.17,5381.0,177.9075,177.9851,177.7264,177.7954,5381.0
2022-01-14 12:55:00,206.12,206.13,205.97,206.03,5683.0,177.7523,177.7609,177.6229,177.6746,5683.0
2022-01-14 13:00:00,206.03,206.11,205.88,206.11,4788.0,177.6746,177.7436,177.5453,177.7436,4788.0
2022-01-14 13:05:00,206.17,206.23,205.99,205.99,6952.0,177.7954,177.8471,177.6401,177.6401,6952.0
2022-01-14 13:10:00,205.91,206.33,205.83,206.17,5120.0,177.5712,177.9334,177.5022,177.7954,5120.0
2022-01-14 13:15:00,206.27,206.37,206.1,206.1,4278.0,177.8816,177.9678,177.735,177.735,4278.0
2022-01-14 13:20:00,206.08,206.08,205.77,205.78,6490.0,177.7178,177.7178,177.4504,177.459,6490.0
2022-01-14 13:25:00,205.77,206.16,205.77,206.06,5042.0,177.4504,177.7868,177.4504,177.7005,5042.0
2022-01-14 13:30:00,206.06,206.22,205.87,205.92,4779.0,177.7005,177.8385,177.5367,177.5798,4779.0
2022-01-14 13:35:00,205.85,206.0,205.78,205.88,6708.0,177.5194,177.6488,177.459,177.5453,6708.0
2022-01-14 13:40:00,205.91,206.15,205.85,206.15,4095.0,177.5712,177.7781,177.5194,177.7781,4095.0
2022-01-14 13:45:00,206.06,206.15,205.97,206.06,4002.0,177.7005,177.7781,177.6229,177.7005,4002.0
2022-01-14 13:50:00,206.13,206.22,205.7,205.75,6902.0,177.7609,177.8385,177.3901,177.4332,6902.0
2022-01-14 13:55:00,205.81,205.94,205.67,205.9,5227.0,177.4849,177.597,177.3642,177.5625,5227.0
2022-01-14 14:00:00,205.93,206.28,205.92,206.2,6050.0,177.5884,177.8902,177.5798,177.8212,6050.0
2022-01-14 14:05:00,206.2,206.29,205.97,206.18,11816.0,177.8212,177.8989,177.6229,177.804,11816.0
2022-01-14 14:10:00,206.18,206.21,206.03,206.03,6420.0,177.804,177.8299,177.6746,177.6746,6420.0
2022-01-14 14:15:00,206.09,206.22,205.97,206.1,3838.0,177.7264,177.8385,177.6229,177.735,3838.0
2022-01-14 14:20:00,206.14,206.31,206.06,206.18,7055.0,177.7695,177.9161,177.7005,177.804,7055.0
2022-01-14 14:25:00,206.2,206.2,205.75,205.84,2584.0,177.8212,177.8212,177.4332,177.5108,2584.0
2022-01-14 14:30:00,205.8,206.39,205.79,206.35,8210.0,177.4763,177.9851,177.4677,177.9506,8210.0
2022-01-14 14:35:00,206.36,206.75,206.35,206.75,4975.0,177.9592,178.2955,177.9506,178.2955,4975.0
2022-01-14 14:40:00,206.69,206.73,206.29,206.43,6400.0,178.2438,178.2783,177.8989,178.0196,6400.0
2022-01-14 14:45:00,206.33,206.45,206.11,206.22,7083.0,177.9334,178.0368,177.7436,177.8385,7083.0
2022-01-14 14:50:00,206.09,206.26,206.04,206.1,7885.0,177.7264,177.873,177.6833,177.735,7885.0
2022-01-14 14:55:00,206.16,206.23,205.84,205.84,6914.0,177.7868,177.8471,177.5108,177.5108,6914.0
2022-01-14 15:00:00,205.83,205.94,205.75,205.75,12533.0,177.5022,177.597,177.4332,177.4332,12533.0
2022-01-14 15:05:00,205.75,205.89,205.6,205.6,3974.0,177.4332,177.5539,177.3038,177.3038,3974.0
2022-01-14 15:10:00,205.6,205.86,205.5,205.77,9343.0,177.3038,177.528,177.2176,177.4504,9343.0
2022-01-14 15:15:00,205.79,206.19,205.72,206.15,6485.0,177.4677,177.8126,177.4073,177.7781,6485.0
2022-01-14 15:20:00,206.15,206.29,206.05,206.26,19176.0,177.7781,177.8989,177.6919,177.873,19176.0
2022-01-14 15:25:00,206.22,206.32,206.15,206.15,5326.0,177.8385,177.9247,177.7781,177.7781,5326.0
2022-01-14 15:30:00,206.15,206.43,206.1,206.31,18766.0,177.7781,178.0196,177.735,177.9161,18766.0
2022-01-14 15:35:00,206.29,206.49,206.07,206.43,15327.0,177.8989,178.0713,177.7091,178.0196,15327.0
2022-01-14 15:40:00,206.43,206.75,206.28,206.69,24594.0,178.0196,178.2955,177.8902,178.2438,24594.0
2022-01-14 15:45:00,206.77,207.01,206.7,206.7,25976.0,178.3128,178.5198,178.2524,178.2524,25976.0
2022-01-14 15:50:00,206.74,207.0,206.65,206.79,32471.0,178.2869,178.5111,178.2093,178.33,32471.0
2022-01-14 15:55:00,206.8,206.8,206.49,206.56,82384.0,178.3387,178.3387,178.0713,178.1317,82384.0
2022-01-18 09:30:00,204.52,204.88,203.12,204.26,75911.0,176.3725,176.6829,175.1651,176.1482,75911.0
2022-01-18 09:35:00,204.1,204.34,203.25,203.93,14540.0,176.0103,176.2172,175.2772,175.8637,14540.0
2022-01-18 09:40:00,203.7,203.7,202.59,202.93,23155.0,175.6653,175.6653,174.7081,175.0013,23155.0
2022-01-18 09:45:00,202.95,203.09,202.2,202.49,15009.0,175.0185,175.1393,174.3718,174.6218,15009.0
2022-01-18 09:50:00,202.45,202.62,201.89,202.01,19806.0,174.5873,174.734,174.1044,174.2079,19806.0
2022-01-18 09:55:00,202.1,202.19,201.51,202.16,21109.0,174.2855,174.3631,173.7767,174.3373,21109.0
2022-01-18 10:00:00,202.17,202.3,201.66,202.3,14518.0,174.3459,174.458,173.9061,174.458,14518.0
2022-01-18 10:05:00,202.17,202.7,202.17,202.41,11642.0,174.3459,174.8029,174.3459,174.5529,11642.0
2022-01-18 10:10:00,202.39,202.73,202.25,202.53,14736.0,174.5356,174.8288,174.4149,174.6563,14736.0
2022-01-18 10:15:00,202.52,202.81,202.36,202.73,17212.0,174.6477,174.8978,174.5097,174.8288,17212.0
2022-01-18 10:20:00,202.74,203.12,202.47,203.09,13263.0,174.8374,175.1651,174.6046,175.1393,13263.0
2022-01-18 10:25:00,203.17,203.55,202.99,203.55,12343.0,175.2083,175.536,175.053,175.536,12343.0
2022-01-18 10:30:00,203.55,204.0,203.44,203.88,10875.0,175.536,175.924,175.4411,175.8205,10875.0
2022-01-18 10:35:00,203.78,203.79,203.25,203.25,8414.0,175.7343,175.7429,175.2772,175.2772,8414.0
2022-01-18 10:40:00,203.35,203.52,203.09,203.26,13747.0,175.3635,175.5101,175.1393,175.2859,13747.0
2022-01-18 10:45:00,203.39,203.4,202.64,202.7,9508.0,175.398,175.4066,174.7512,174.8029,9508.0
2022-01-18 10:50:00,202.63,202.87,202.52,202.66,6991.0,174.7426,174.9495,174.6477,174.7684,6991.0
2022-01-18 10:55:00,202.7,202.71,202.19,202.49,16301.0,174.8029,174.8116,174.3631,174.6218,16301.0
2022-01-18 11:00:00,202.57,203.49,202.57,203.24,12554.0,174.6908,175.4842,174.6908,175.2686,12554.0
2022-01-18 11:05:00,203.35,203.6,202.81,202.89,6306.0,175.3635,175.5791,174.8978,174.9668,6306.0
2022-01-18 11:10:00,202.98,203.39,202.83,203.33,7429.0,175.0444,175.398,174.915,175.3462,7429.0
2022-01-18 11:15:00,203.39,203.66,203.26,203.26,10946.0,175.398,175.6308,175.2859,175.2859,10946.0
2022-01-18 11:20:00,203.26,203.9,203.26,203.82,7273.0,175.2859,175.8378,175.2859,175.7688,7273.0
2022-01-18 11:25:00,203.75,204.44,203.41,204.12,37762.0,175.7084,176.3035,175.4152,176.0275,37762.0
2022-01-18 11:30:00,204.14,204.21,203.55,203.79,7226.0,176.0448,176.1051,175.536,175.7429,7226.0
2022-01-18 11:35:00,203.93,204.24,203.73,204.15,9579.0,175.8637,176.131,175.6912,176.0534,9579.0
2022-01-18 11:40:00,204.2,204.32,203.92,203.96,5992.0,176.0965,176.2,175.855,175.8895,5992.0
2022-01-18 11:45:00,203.96,204.31,203.88,204.28,8989.0,175.8895,176.1914,175.8205,176.1655,8989.0
2022-01-18 11:50:00,204.35,204.35,203.86,203.87,6832.0,176.2259,176.2259,175.8033,175.8119,6832.0
2022-01-18 11:55:00,203.82,204.11,203.73,203.97,4284.0,175.7688,176.0189,175.6912,175.8982,4284.0
2022-01-18 12:00:00,204.09,204.18,203.71,203.74,3423.0,176.0016,176.0793,175.6739,175.6998,3423.0
2022-01-18 12:05:00,203.71,203.78,203.29,203.53,3562.0,175.6739,175.7343,175.3117,175.5187,3562.0
2022-01-18 12:10:00,203.37,203.63,203.34,203.62,3828.0,175.3807,175.6049,175.3549,175.5963,3828.0
2022-01-18 12:15:00,203.59,203.6,203.28,203.58,6682.0,175.5705,175.5791,175.3031,175.5618,6682.0
2022-01-18 12:20:00,203.51,203.56,203.43,203.43,2244.0,175.5015,175.5446,175.4325,175.4325,2244.0
2022-01-18 12:25:00,203.43,203.48,203.16,203.24,7490.0,175.4325,175.4756,175.1996,175.2686,7490.0
2022-01-18 12:30:00,203.24,203.47,203.17,203.43,12371.0,175.2686,175.467,175.2083,175.4325,12371.0
2022-01-18 12:35:00,203.43,203.93,203.4,203.93,3839.0,175.4325,175.8637,175.4066,175.8637,3839.0
2022-01-18 12:40:00,203.84,204.09,203.84,203.95,4991.0,175.786,176.0016,175.786,175.8809,4991.0
2022-01-18 12:45:00,204.08,204.25,203.73,203.79,5659.0,175.993,176.1396,175.6912,175.7429,5659.0
2022-01-18 12:50:00,203.74,203.99,203.67,203.85,10441.0,175.6998,175.9154,175.6394,175.7947,10441.0
2022-01-18 12:55:00,203.85,203.85,203.67,203.78,6001.0,175.7947,175.7947,175.6394,175.7343,6001.0
2022-01-18 13:00:00,203.69,203.86,203.55,203.78,11732.0,175.6567,175.8033,175.536,175.7343,11732.0
2022-01-18 13:05:00,203.86,204.13,203.72,204.13,10989.0,175.8033,176.0361,175.6826,176.0361,10989.0
2022-01-18 13:10:00,204.18,204.47,204.14,204.39,5965.0,176.0793,176.3293,176.0448,176.2604,5965.0
2022-01-18 13:15:00,204.43,204.84,204.43,204.64,8130.0,176.2948,176.6484,176.2948,176.4759,8130.0
2022-01-18 13:20:00,204.59,204.67,204.51,204.52,5492.0,176.4328,176.5018,176.3638,176.3725,5492.0
2022-01-18 13:25:00,204.35,204.35,204.17,204.28,3336.0,176.2259,176.2259,176.0706,176.1655,3336.0
2022-01-18 13:30:00,204.29,204.49,204.18,204.49,8496.0,176.1741,176.3466,176.0793,176.3466,8496.0
2022-01-18 13:35:00,204.5,204.91,204.49,204.91,8383.0,176.3552,176.7088,176.3466,176.7088,8383.0
2022-01-18 13:40:00,204.92,205.42,204.89,205.39,8197.0,176.7174,177.1486,176.6915,177.1227,8197.0
2022-01-18 13:45:00,205.38,205.46,205.29,205.36,4189.0,177.1141,177.1831,177.0365,177.0969,4189.0
2022-01-18 13:50:00,205.38,205.61,205.24,205.24,6036.0,177.1141,177.3124,176.9934,176.9934,6036.0
2022-01-18 13:55:00,205.13,205.31,204.82,205.3,18145.0,176.8985,177.0537,176.6312,177.0451,18145.0
2022-01-18 14:00:00,205.34,205.51,205.18,205.31,12763.0,177.0796,177.2262,176.9416,177.0537,12763.0
2022-01-18 14:05:00,205.3,205.38,205.02,205.22,9726.0,177.0451,177.1141,176.8036,176.9761,9726.0
2022-01-18 14:10:00,205.24,205.24,204.88,205.0,10227.0,176.9934,176.9934,176.6829,176.7864,10227.0
2022-01-18 14:15:00,204.99,205.1,204.82,204.96,23603.0,176.7778,176.8726,176.6312,176.7519,23603.0
2022-01-18 14:20:00,204.93,205.1,204.82,205.1,3576.0,176.726,176.8726,176.6312,176.8726,3576.0
2022-01-18 14:25:00,205.12,205.12,204.98,205.03,6624.0,176.8899,176.8899,176.7692,176.8123,6624.0
2022-01-18 14:30:00,204.9,205.34,204.9,205.29,3727.0,176.7002,177.0796,176.7002,177.0365,3727.0
2022-01-18 14:35:00,205.3,205.49,205.3,205.47,5748.0,177.0451,177.209,177.0451,177.1917,5748.0
2022-01-18 14:40:00,205.36,205.47,205.16,205.31,11466.0,177.0969,177.1917,176.9244,177.0537,11466.0
2022-01-18 14:45:00,205.31,205.61,205.26,205.51,7347.0,177.0537,177.3124,177.0106,177.2262,7347.0
2022-01-18 14:50:00,205.5,205.86,205.5,205.74,12548.0,177.2176,177.528,177.2176,177.4246,12548.0
2022-01-18 14:55:00,205.69,206.0,205.62,205.98,6635.0,177.3814,177.6488,177.3211,177.6315,6635.0
2022-01-18 15:00:00,205.89,205.92,205.54,205.55,4676.0,177.5539,177.5798,177.2521,177.2607,4676.0
2022-01-18 15:05:00,205.61,205.61,205.33,205.38,5693.0,177.3124,177.3124,177.071,177.1141,5693.0
2022-01-18 15:10:00,205.34,205.67,205.32,205.56,13178.0,177.0796,177.3642,177.0624,177.2693,13178.0
2022-01-18 15:15:00,205.51,205.51,205.25,205.36,13602.0,177.2262,177.2262,177.002,177.0969,13602.0
2022-01-18 15:20:00,205.3,205.64,205.3,205.6,6662.0,177.0451,177.3383,177.0451,177.3038,6662.0
2022-01-18 15:25:00,205.59,205.82,205.5,205.56,12178.0,177.2952,177.4935,177.2176,177.2693,12178.0
2022-01-18 15:30:00,205.55,205.88,205.47,205.63,12699.0,177.2607,177.5453,177.1917,177.3297,12699.0
2022-01-18 15:35:00,205.63,205.81,205.5,205.76,13239.0,177.3297,177.4849,177.2176,177.4418,13239.0
2022-01-18 15:40:00,205.79,205.79,205.48,205.51,14294.0,177.4677,177.4677,177.2003,177.2262,14294.0
2022-01-18 15:45:00,205.44,205.88,205.44,205.79,24739.0,177.1658,177.5453,177.1658,177.4677,24739.0
2022-01-18 15:50:00,205.86,206.04,205.4,205.46,28354.0,177.528,177.6833,177.1313,177.1831,28354.0
2022-01-18 15:55:00,205.39,205.87,205.3,205.6,94750.0,177.1227,177.5367,177.0451,177.3038,94750.0
2022-01-19 09:30:00,205.05,205.59,204.7,205.0,53982.0,176.8295,177.2952,176.5277,176.7864,53982.0
2022-01-19 09:35:00,205.03,206.78,204.95,206.63,7869.0,176.8123,178.3214,176.7433,178.1921,7869.0
2022-01-19 09:40:00,206.8,207.23,206.63,207.09,18522.0,178.3387,178.7095,178.1921,178.5888,18522.0
2022-01-19 09:45:00,207.0,207.25,206.24,206.3,22078.0,178.5111,178.7267,177.8557,177.9075,22078.0
2022-01-19 09:50:00,205.69,206.26,205.69,205.95,6282.0,177.3814,177.873,177.3814,177.6057,6282.0
2022-01-19 09:55:00,205.84,206.14,205.7,206.06,11617.0,177.5108,177.7695,177.3901,177.7005,11617.0
2022-01-19 10:00:00,206.15,206.28,205.47,205.47,14579.0,177.7781,177.8902,177.1917,177.1917,14579.0
2022-01-19 10:05:00,205.34,205.8,205.19,205.45,7315.0,177.0796,177.4763,176.9502,177.1745,7315.0
2022-01-19 10:10:00,205.36,205.5,205.18,205.22,5838.0,177.0969,177.2176,176.9416,176.9761,5838.0
2022-01-19 10:15:00,205.13,205.16,204.6,204.8,7448.0,176.8985,176.9244,176.4414,176.6139,7448.0
2022-01-19 10:20:00,204.73,204.78,204.11,204.32,7372.0,176.5536,176.5967,176.0189,176.2,7372.0
2022-01-19 10:25:00,204.18,204.18,203.78,203.95,5827.0,176.0793,176.0793,175.7343,175.8809,5827.0
2022-01-19 10:30:00,203.87,204.28,203.65,204.28,6997.0,175.8119,176.1655,175.6222,176.1655,6997.0
2022-01-19 10:35:00,204.36,204.55,204.21,204.45,6837.0,176.2345,176.3983,176.1051,176.3121,6837.0
2022-01-19 10:40:00,204.55,204.72,204.22,204.5,16306.0,176.3983,176.5449,176.1137,176.3552,16306.0
2022-01-19 10:45:00,204.56,205.33,204.51,205.27,9292.0,176.407,177.071,176.3638,177.0192,9292.0
2022-01-19 10:50:00,205.21,205.48,205.06,205.33,6919.0,176.9675,177.2003,176.8381,177.071,6919.0
2022-01-19 10:55:00,205.29,205.38,204.82,205.03,12777.0,177.0365,177.1141,176.6312,176.8123,12777.0
2022-01-19 11:00:00,204.92,205.0,204.58,204.86,8161.0,176.7174,176.7864,176.4242,176.6657,8161.0
2022-01-19 11:05:00,204.93,204.93,204.34,204.34,18808.0,176.726,176.726,176.2172,176.2172,18808.0
2022-01-19 11:10:00,204.36,204.54,204.16,204.47,7058.0,176.2345,176.3897,176.062,176.3293,7058.0
2022-01-19 11:15:00,204.36,204.6,203.9,204.22,9946.0,176.2345,176.4414,175.8378,176.1137,9946.0
2022-01-19 11:20:00,204.3,204.72,204.12,204.52,14233.0,176.1827,176.5449,176.0275,176.3725,14233.0
2022-01-19 11:25:00,204.58,204.91,204.51,204.79,4134.0,176.4242,176.7088,176.3638,176.6053,4134.0
2022-01-19 11:30:00,205.06,205.36,205.03,205.29,9126.0,176.8381,177.0969,176.8123,177.0365,9126.0
2022-01-19 11:35:00,205.42,205.73,205.28,205.72,7346.0,177.1486,177.4159,177.0279,177.4073,7346.0
2022-01-19 11:40:00,205.75,206.12,205.67,206.12,10536.0,177.4332,177.7523,177.3642,177.7523,10536.0
2022-01-19 11:45:00,206.11,206.39,206.03,206.23,11022.0,177.7436,177.9851,177.6746,177.8471,11022.0
2022-01-19 11:50:00,206.17,206.44,206.01,206.44,8075.0,177.7954,178.0282,177.6574,178.0282,8075.0
2022-01-19 11:55:00,206.37,206.55,206.31,206.49,5264.0,177.9678,178.1231,177.9161,178.0713,5264.0
2022-01-19 12:00:00,206.45,206.66,206.15,206.62,3871.0,178.0368,178.2179,177.7781,178.1834,3871.0
2022-01-19 12:05:00,206.58,206.66,206.15,206.19,5065.0,178.1489,178.2179,177.7781,177.8126,5065.0
2022-01-19 12:10:00,206.09,206.52,206.09,206.5,7492.0,177.7264,178.0972,177.7264,178.08,7492.0
2022-01-19 12:15:00,206.47,206.47,205.97,206.08,5216.0,178.0541,178.0541,177.6229,177.7178,5216.0
2022-01-19 12:20:00,206.1,206.18,206.03,206.18,3780.0,177.735,177.804,177.6746,177.804,3780.0
2022-01-19 12:25:00,206.19,206.27,206.01,206.08,7283.0,177.8126,177.8816,177.6574,177.7178,7283.0
2022-01-19 12:30:00,206.19,206.45,206.09,206.09,9972.0,177.8126,178.0368,177.7264,177.7264,9972.0
2022-01-19 12:35:00,206.12,206.13,205.85,205.87,6067.0,177.7523,177.7609,177.5194,177.5367,6067.0
2022-01-19 12:40:00,205.85,205.9,205.57,205.77,7147.0,177.5194,177.5625,177.278,177.4504,7147.0
2022-01-19 12:45:00,205.69,206.06,205.69,205.89,6176.0,177.3814,177.7005,177.3814,177.5539,6176.0
2022-01-19 12:50:00,205.86,205.97,205.54,205.55,3091.0,177.528,177.6229,177.2521,177.2607,3091.0
2022-01-19 12:55:00,205.51,205.71,205.49,205.62,2189.0,177.2262,177.3987,177.209,177.3211,2189.0
2022-01-19 13:00:00,205.54,205.56,205.24,205.44,4844.0,177.2521,177.2693,176.9934,177.1658,4844.0
2022-01-19 13:05:00,205.38,205.67,205.38,205.64,6125.0,177.1141,177.3642,177.1141,177.3383,6125.0
2022-01-19 13:10:00,205.66,205.7,205.55,205.7,4200.0,177.3556,177.3901,177.2607,177.3901,4200.0
2022-01-19 13:15:00,205.81,205.86,205.57,205.7,3165.0,177.4849,177.528,177.278,177.3901,3165.0
2022-01-19 13:20:00,205.7,205.79,205.67,205.76,2474.0,177.3901,177.4677,177.3642,177.4418,2474.0
2022-01-19 13:25:00,205.82,205.84,205.58,205.58,2500.0,177.4935,177.5108,177.2866,177.2866,2500.0
2022-01-19 13:30:00,205.44,205.55,205.34,205.55,3913.0,177.1658,177.2607,177.0796,177.2607,3913.0
2022-01-19 13:35:00,205.52,205.56,205.31,205.33,2633.0,177.2348,177.2693,177.0537,177.071,2633.0
2022-01-19 13:40:00,205.26,205.29,204.96,205.21,6619.0,177.0106,177.0365,176.7519,176.9675,6619.0
2022-01-19 13:45:00,205.15,205.27,205.15,205.27,3487.0,176.9158,177.0192,176.9158,177.0192,3487.0
2022-01-19 13:50:00,205.18,205.44,205.1,205.32,4722.0,176.9416,177.1658,176.8726,177.0624,4722.0
2022-01-19 13:55:00,205.23,205.45,205.13,205.13,1344.0,176.9847,177.1745,176.8985,176.8985,1344.0
2022-01-19 14:00:00,205.29,205.35,205.13,205.18,2732.0,177.0365,177.0882,176.8985,176.9416,2732.0
2022-01-19 14:05:00,205.23,205.23,204.9,205.14,7398.0,176.9847,176.9847,176.7002,176.9071,7398.0
2022-01-19 14:10:00,205.14,205.14,204.76,204.76,2106.0,176.9071,176.9071,176.5794,176.5794,2106.0
2022-01-19 14:15:00,204.7,204.97,204.7,204.93,3570.0,176.5277,176.7605,176.5277,176.726,3570.0
2022-01-19 14:20:00,204.88,204.98,204.72,204.75,4187.0,176.6829,176.7692,176.5449,176.5708,4187.0
2022-01-19 14:25:00,204.78,204.79,204.59,204.59,3033.0,176.5967,176.6053,176.4328,176.4328,3033.0
2022-01-19 14:30:00,204.6,204.71,204.48,204.65,6694.0,176.4414,176.5363,176.338,176.4846,6694.0
2022-01-19 14:35:00,204.57,204.71,204.52,204.58,5147.0,176.4156,176.5363,176.3725,176.4242,5147.0
2022-01-19 14:40:00,204.63,205.18,204.63,205.08,3998.0,176.4673,176.9416,176.4673,176.8554,3998.0
2022-01-19 14:45:00,205.15,205.15,204.91,204.91,2638.0,176.9158,176.9158,176.7088,176.7088,2638.0
2022-01-19 14:50:00,204.91,205.07,204.85,205.07,3662.0,176.7088,176.8468,176.657,176.8468,3662.0
2022-01-19 14:55:00,205.04,205.27,205.03,205.23,4815.0,176.8209,177.0192,176.8123,176.9847,4815.0
2022-01-19 15:00:00,205.28,205.32,205.06,205.06,3207.0,177.0279,177.0624,176.8381,176.8381,3207.0
2022-01-19 15:05:00,205.06,205.36,205.06,205.17,5582.0,176.8381,177.0969,176.8381,176.933,5582.0
2022-01-19 15:10:00,205.13,205.57,205.12,205.42,5651.0,176.8985,177.278,176.8899,177.1486,5651.0
2022-01-19 15:15:00,205.44,205.5,205.22,205.31,7583.0,177.1658,177.2176,176.9761,177.0537,7583.0
2022-01-19 15:20:00,205.35,205.35,205.1,205.11,8640.0,177.0882,177.0882,176.8726,176.8813,8640.0
2022-01-19 15:25:00,205.17,205.21,204.81,204.81,6570.0,176.933,176.9675,176.6225,176.6225,6570.0
2022-01-19 15:30:00,204.82,204.87,204.52,204.55,11531.0,176.6312,176.6743,176.3725,176.3983,11531.0
2022-01-19 15:35:00,204.51,204.63,204.4,204.4,9975.0,176.3638,176.4673,176.269,176.269,9975.0
2022-01-19 15:40:00,204.42,204.63,204.34,204.45,17027.0,176.2862,176.4673,176.2172,176.3121,17027.0
2022-01-19 15:45:00,204.45,204.71,204.3,204.37,11555.0,176.3121,176.5363,176.1827,176.2431,11555.0
2022-01-19 15:50:00,204.25,204.25,203.79,204.06,30697.0,176.1396,176.1396,175.7429,175.9758,30697.0
2022-01-19 15:55:00,204.01,204.08,203.46,203.83,105805.0,175.9326,175.993,175.4583,175.7774,105805.0
2022-01-20 09:30:00,205.71,206.86,205.65,205.65,61779.0,177.3987,178.3904,177.3469,177.3469,61779.0
2022-01-20 09:35:00,205.31,206.12,204.86,204.91,8852.0,177.0537,177.7523,176.6657,176.7088,8852.0
2022-01-20 09:40:00,204.9,205.5,204.6,204.87,7161.0,176.7002,177.2176,176.4414,176.6743,7161.0
2022-01-20 09:45:00,204.96,205.9,204.95,205.69,5522.0,176.7519,177.5625,176.7433,177.3814,5522.0
2022-01-20 09:50:00,205.59,206.04,205.56,205.94,9510.0,177.2952,177.6833,177.2693,177.597,9510.0
2022-01-20 09:55:00,206.04,206.67,205.72,206.48,4559.0,177.6833,178.2266,177.4073,178.0627,4559.0
2022-01-20 10:00:00,206.42,206.81,206.35,206.76,12193.0,178.011,178.3473,177.9506,178.3042,12193.0
2022-01-20 10:05:00,206.68,206.99,206.57,206.64,15556.0,178.2352,178.5025,178.1403,178.2007,15556.0
2022-01-20 10:10:00,206.64,206.7,205.84,206.06,9068.0,178.2007,178.2524,177.5108,177.7005,9068.0
2022-01-20 10:15:00,206.23,206.23,205.33,205.33,4727.0,177.8471,177.8471,177.071,177.071,4727.0
2022-01-20 10:20:00,205.4,206.05,205.31,205.84,8638.0,177.1313,177.6919,177.0537,177.5108,8638.0
2022-01-20 10:25:00,205.81,205.81,205.41,205.65,6881.0,177.4849,177.4849,177.14,177.3469,6881.0
2022-01-20 10:30:00,205.46,205.85,205.46,205.69,5001.0,177.1831,177.5194,177.1831,177.3814,5001.0
2022-01-20 10:35:00,205.65,206.17,205.65,206.17,5943.0,177.3469,177.7954,177.3469,177.7954,5943.0
2022-01-20 10:40:00,206.27,206.45,206.0,206.29,7730.0,177.8816,178.0368,177.6488,177.8989,7730.0
2022-01-20 10:45:00,206.18,206.61,206.05,206.6,6920.0,177.804,178.1748,177.6919,178.1662,6920.0
2022-01-20 10:50:00,206.72,206.72,206.21,206.5,6556.0,178.2697,178.2697,177.8299,178.08,6556.0
2022-01-20 10:55:00,206.6,206.68,206.33,206.34,3912.0,178.1662,178.2352,177.9334,177.942,3912.0
2022-01-20 11:00:00,206.47,206.96,206.39,206.66,7477.0,178.0541,178.4766,177.9851,178.2179,7477.0
2022-01-20 11:05:00,206.68,206.98,206.64,206.79,6859.0,178.2352,178.4939,178.2007,178.33,6859.0
2022-01-20 11:10:00,206.81,206.91,206.3,206.39,6807.0,178.3473,178.4335,177.9075,177.9851,6807.0
2022-01-20 11:15:00,206.36,206.65,206.15,206.56,7606.0,177.9592,178.2093,177.7781,178.1317,7606.0
2022-01-20 11:20:00,206.42,206.51,206.25,206.25,3636.0,178.011,178.0886,177.8644,177.8644,3636.0
2022-01-20 11:25:00,206.35,206.43,206.13,206.3,3659.0,177.9506,178.0196,177.7609,177.9075,3659.0
2022-01-20 11:30:00,206.38,206.38,206.16,206.17,3731.0,177.9765,177.9765,177.7868,177.7954,3731.0
2022-01-20 11:35:00,206.22,206.31,206.11,206.25,6954.0,177.8385,177.9161,177.7436,177.8644,6954.0
2022-01-20 11:40:00,206.37,206.37,205.74,205.85,7488.0,177.9678,177.9678,177.4246,177.5194,7488.0
2022-01-20 11:45:00,205.88,206.19,205.88,206.15,3607.0,177.5453,177.8126,177.5453,177.7781,3607.0
2022-01-20 11:50:00,206.21,206.48,206.06,206.16,13193.0,177.8299,178.0627,177.7005,177.7868,13193.0
2022-01-20 11:55:00,206.02,206.23,205.87,206.15,5056.0,177.666,177.8471,177.5367,177.7781,5056.0
2022-01-20 12:00:00,206.15,206.48,206.14,206.48,4656.0,177.7781,178.0627,177.7695,178.0627,4656.0
2022-01-20 12:05:00,206.37,206.38,206.08,206.19,4417.0,177.9678,177.9765,177.7178,177.8126,4417.0
2022-01-20 12:10:00,206.17,206.4,206.11,206.29,5996.0,177.7954,177.9937,177.7436,177.8989,5996.0
2022-01-20 12:15:00,206.31,206.6,206.25,206.59,2826.0,177.9161,178.1662,177.8644,178.1576,2826.0
2022-01-20 12:20:00,206.47,206.61,206.36,206.61,2992.0,178.0541,178.1748,177.9592,178.1748,2992.0
2022-01-20 12:25:00,206.6,206.82,206.54,206.73,4817.0,178.1662,178.3559,178.1145,178.2783,4817.0
2022-01-20 12:30:00,206.74,206.77,206.51,206.51,4657.0,178.2869,178.3128,178.0886,178.0886,4657.0
2022-01-20 12:35:00,206.51,206.58,206.39,206.5,2765.0,178.0886,178.1489,177.9851,178.08,2765.0
2022-01-20 12:40:00,206.5,206.51,206.25,206.25,8967.0,178.08,178.0886,177.8644,177.8644,8967.0
2022-01-20 12:45:00,206.25,206.31,206.15,206.27,3525.0,177.8644,177.9161,177.7781,177.8816,3525.0
2022-01-20 12:50:00,206.25,206.28,206.21,206.26,1653.0,177.8644,177.8902,177.8299,177.873,1653.0
2022-01-20 12:55:00,206.19,206.27,206.13,206.13,4006.0,177.8126,177.8816,177.7609,177.7609,4006.0
2022-01-20 13:00:00,206.15,206.15,205.98,206.09,2064.0,177.7781,177.7781,177.6315,177.7264,2064.0
2022-01-20 13:05:00,206.02,206.04,205.59,205.59,9779.0,177.666,177.6833,177.2952,177.2952,9779.0
2022-01-20 13:10:00,205.59,205.91,205.49,205.81,3512.0,177.2952,177.5712,177.209,177.4849,3512.0
2022-01-20 13:15:00,205.77,206.06,205.73,206.06,3672.0,177.4504,177.7005,177.4159,177.7005,3672.0
2022-01-20 13:20:00,206.04,206.04,205.67,205.83,6173.0,177.6833,177.6833,177.3642,177.5022,6173.0
2022-01-20 13:25:00,205.81,205.97,205.7,205.87,3384.0,177.4849,177.6229,177.3901,177.5367,3384.0
2022-01-20 13:30:00,205.8,206.16,205.8,206.04,6296.0,177.4763,177.7868,177.4763,177.6833,6296.0
2022-01-20 13:35:00,206.0,206.1,205.88,206.1,3165.0,177.6488,177.735,177.5453,177.735,3165.0
2022-01-20 13:40:00,206.05,206.16,206.01,206.1,4212.0,177.6919,177.7868,177.6574,177.735,4212.0
2022-01-20 13:45:00,205.92,206.2,205.91,206.16,5215.0,177.5798,177.8212,177.5712,177.7868,5215.0
2022-01-20 13:50:00,206.13,206.34,206.11,206.27,10417.0,177.7609,177.942,177.7436,177.8816,10417.0
2022-01-20 13:55:00,206.27,206.27,205.99,206.0,4329.0,177.8816,177.8816,177.6401,177.6488,4329.0
2022-01-20 14:00:00,205.98,206.48,205.88,206.41,7235.0,177.6315,178.0627,177.5453,178.0023,7235.0
2022-01-20 14:05:00,206.4,206.6,206.34,206.6,4980.0,177.9937,178.1662,177.942,178.1662,4980.0
2022-01-20 14:10:00,206.55,206.56,205.89,205.9,11926.0,178.1231,178.1317,177.5539,177.5625,11926.0
2022-01-20 14:15:00,205.93,206.07,205.75,205.98,7123.0,177.5884,177.7091,177.4332,177.6315,7123.0
2022-01-20 14:20:00,206.03,206.17,205.97,206.17,7415.0,177.6746,177.7954,177.6229,177.7954,7415.0
2022-01-20 14:25:00,206.07,206.07,205.72,205.78,4931.0,177.7091,177.7091,177.4073,177.459,4931.0
2022-01-20 14:30:00,205.85,205.85,205.53,205.59,13439.0,177.5194,177.5194,177.2435,177.2952,13439.0
2022-01-20 14:35:00,205.63,205.66,205.28,205.47,4782.0,177.3297,177.3556,177.0279,177.1917,4782.0
2022-01-20 14:40:00,205.46,205.58,205.35,205.46,2769.0,177.1831,177.2866,177.0882,177.1831,2769.0
2022-01-20 14:45:00,205.54,205.61,205.13,205.43,10021.0,177.2521,177.3124,176.8985,177.1572,10021.0
2022-01-20 14:50:00,205.38,205.55,205.2,205.25,5690.0,177.1141,177.2607,176.9589,177.002,5690.0
2022-01-20 14:55:00,205.26,205.48,205.24,205.42,9365.0,177.0106,177.2003,176.9934,177.1486,9365.0
2022-01-20 15:00:00,205.34,205.53,204.94,204.97,12472.0,177.0796,177.2435,176.7347,176.7605,12472.0
2022-01-20 15:05:00,204.97,205.01,204.66,204.74,9211.0,176.7605,176.795,176.4932,176.5622,9211.0
2022-01-20 15:10:00,204.74,204.95,204.7,204.87,7357.0,176.5622,176.7433,176.5277,176.6743,7357.0
2022-01-20 15:15:00,204.89,204.98,204.72,204.86,8422.0,176.6915,176.7692,176.5449,176.6657,8422.0
2022-01-20 15:20:00,204.85,204.85,204.45,204.48,6124.0,176.657,176.657,176.3121,176.338,6124.0
2022-01-20 15:25:00,204.42,204.48,204.17,204.45,10179.0,176.2862,176.338,176.0706,176.3121,10179.0
2022-01-20 15:30:00,204.41,204.41,203.91,203.91,15307.0,176.2776,176.2776,175.8464,175.8464,15307.0
2022-01-20 15:35:00,203.9,203.94,203.4,203.72,21990.0,175.8378,175.8723,175.4066,175.6826,21990.0
2022-01-20 15:40:00,203.78,203.88,203.43,203.45,18354.0,175.7343,175.8205,175.4325,175.4497,18354.0
2022-01-20 15:45:00,203.42,203.46,202.69,202.74,42007.0,175.4238,175.4583,174.7943,174.8374,42007.0
2022-01-20 15:50:00,202.69,203.2,202.56,202.56,58936.0,174.7943,175.2341,174.6822,174.6822,58936.0
2022-01-20 15:55:00,202.55,202.65,202.11,202.2,111571.0,174.6736,174.7598,174.2941,174.3718,111571.0
2022-01-21 09:30:00,202.57,202.77,201.75,201.75,162376.0,174.6908,174.8633,173.9837,173.9837,162376.0
2022-01-21 09:35:00,201.95,201.95,201.0,201.07,13897.0,174.1562,174.1562,173.3369,173.3973,13897.0
2022-01-21 09:40:00,201.04,201.53,200.85,201.28,10868.0,173.3714,173.794,173.2076,173.5784,10868.0
2022-01-21 09:45:00,201.31,201.85,201.11,201.78,9441.0,173.6042,174.0699,173.4318,174.0096,9441.0
2022-01-21 09:50:00,201.5,202.01,201.35,201.77,11725.0,173.7681,174.2079,173.6387,174.0009,11725.0
2022-01-21 09:55:00,201.73,201.73,201.17,201.33,9910.0,173.9664,173.9664,173.4835,173.6215,9910.0
2022-01-21 10:00:00,201.33,201.79,201.06,201.3,18079.0,173.6215,174.0182,173.3886,173.5956,18079.0
2022-01-21 10:05:00,201.39,202.21,201.31,201.86,11991.0,173.6732,174.3804,173.6042,174.0785,11991.0
2022-01-21 10:10:00,201.8,201.8,201.12,201.43,16914.0,174.0268,174.0268,173.4404,173.7077,16914.0
2022-01-21 10:15:00,201.44,201.86,201.18,201.52,32552.0,173.7164,174.0785,173.4921,173.7853,32552.0
2022-01-21 10:20:00,201.45,201.65,200.4,201.65,21218.0,173.725,173.8974,172.8195,173.8974,21218.0
2022-01-21 10:25:00,201.66,202.94,201.66,202.36,20119.0,173.9061,175.0099,173.9061,174.5097,20119.0
2022-01-21 10:30:00,202.25,203.23,202.12,203.16,9676.0,174.4149,175.26,174.3028,175.1996,9676.0
2022-01-21 10:35:00,203.05,203.61,202.92,203.2,16974.0,175.1048,175.5877,174.9927,175.2341,16974.0
2022-01-21 10:40:00,203.23,203.27,202.48,203.17,12945.0,175.26,175.2945,174.6132,175.2083,12945.0
2022-01-21 10:45:00,203.14,203.63,202.99,203.63,13767.0,175.1824,175.6049,175.053,175.6049,13767.0
2022-01-21 10:50:00,203.63,204.23,203.57,203.72,25273.0,175.6049,176.1224,175.5532,175.6826,25273.0
2022-01-21 10:55:00,203.65,203.75,203.3,203.62,17358.0,175.6222,175.7084,175.3204,175.5963,17358.0
2022-01-21 11:00:00,203.67,203.72,203.26,203.39,8376.0,175.6394,175.6826,175.2859,175.398,8376.0
2022-01-21 11:05:00,203.25,203.86,203.25,203.83,6181.0,175.2772,175.8033,175.2772,175.7774,6181.0
2022-01-21 11:10:00,203.8,203.89,203.44,203.66,9685.0,175.7516,175.8292,175.4411,175.6308,9685.0
2022-01-21 11:15:00,203.66,203.97,203.65,203.97,7662.0,175.6308,175.8982,175.6222,175.8982,7662.0
2022-01-21 11:20:00,203.96,204.2,203.74,203.95,14730.0,175.8895,176.0965,175.6998,175.8809,14730.0
2022-01-21 11:25:00,203.91,204.54,203.85,204.45,24685.0,175.8464,176.3897,175.7947,176.3121,24685.0
2022-01-21 11:30:00,204.38,204.45,203.76,204.02,9117.0,176.2517,176.3121,175.7171,175.9413,9117.0
2022-01-21 11:35:00,204.11,204.3,203.44,203.57,9702.0,176.0189,176.1827,175.4411,175.5532,9702.0
2022-01-21 11:40:00,203.55,203.65,203.24,203.28,7872.0,175.536,175.6222,175.2686,175.3031,7872.0
2022-01-21 11:45:00,203.15,203.23,202.75,202.99,5906.0,175.191,175.26,174.8461,175.053,5906.0
2022-01-21 11:50:00,203.09,203.18,202.64,202.66,7042.0,175.1393,175.2169,174.7512,174.7684,7042.0
2022-01-21 11:55:00,202.63,202.66,202.31,202.55,11453.0,174.7426,174.7684,174.4666,174.6736,11453.0
2022-01-21 12:00:00,202.45,202.53,201.96,201.96,6110.0,174.5873,174.6563,174.1648,174.1648,6110.0
2022-01-21 12:05:00,201.97,202.52,201.93,202.42,8085.0,174.1734,174.6477,174.1389,174.5615,8085.0
2022-01-21 12:10:00,202.43,202.53,202.15,202.33,9881.0,174.5701,174.6563,174.3286,174.4839,9881.0
2022-01-21 12:15:00,202.4,202.75,202.21,202.31,7115.0,174.5442,174.8461,174.3804,174.4666,7115.0
2022-01-21 12:20:00,202.31,202.5,202.02,202.5,5666.0,174.4666,174.6305,174.2165,174.6305,5666.0
2022-01-21 12:25:00,202.56,202.63,202.31,202.36,4636.0,174.6822,174.7426,174.4666,174.5097,4636.0
2022-01-21 12:30:00,202.38,202.44,202.24,202.38,6875.0,174.527,174.5787,174.4062,174.527,6875.0
2022-01-21 12:35:00,202.44,202.65,202.04,202.28,6527.0,174.5787,174.7598,174.2338,174.4407,6527.0
2022-01-21 12:40:00,202.29,202.48,202.1,202.11,6191.0,174.4494,174.6132,174.2855,174.2941,6191.0
2022-01-21 12:45:00,202.1,202.31,201.87,202.01,8439.0,174.2855,174.4666,174.0872,174.2079,8439.0
2022-01-21 12:50:00,202.02,202.16,201.8,201.85,5098.0,174.2165,174.3373,174.0268,174.0699,5098.0
2022-01-21 12:55:00,201.77,202.2,201.69,202.1,6172.0,174.0009,174.3718,173.9319,174.2855,6172.0
2022-01-21 13:00:00,202.09,202.3,202.06,202.11,28554.0,174.2769,174.458,174.251,174.2941,28554.0
2022-01-21 13:05:00,202.16,202.23,201.99,202.08,12261.0,174.3373,174.3976,174.1907,174.2683,12261.0
2022-01-21 13:10:00,202.15,202.72,202.14,202.72,7333.0,174.3286,174.8202,174.32,174.8202,7333.0
2022-01-21 13:15:00,202.72,202.75,202.17,202.32,11000.0,174.8202,174.8461,174.3459,174.4752,11000.0
2022-01-21 13:20:00,202.4,202.4,201.94,202.04,7820.0,174.5442,174.5442,174.1475,174.2338,7820.0
2022-01-21 13:25:00,202.04,202.18,201.94,202.01,3302.0,174.2338,174.3545,174.1475,174.2079,3302.0
2022-01-21 13:30:00,201.95,202.44,201.95,202.36,6335.0,174.1562,174.5787,174.1562,174.5097,6335.0
2022-01-21 13:35:00,202.3,202.74,202.16,202.56,4832.0,174.458,174.8374,174.3373,174.6822,4832.0
2022-01-21 13:40:00,202.51,202.6,202.47,202.49,2279.0,174.6391,174.7167,174.6046,174.6218,2279.0
2022-01-21 13:45:00,202.47,202.55,201.99,202.2,5788.0,174.6046,174.6736,174.1907,174.3718,5788.0
2022-01-21 13:50:00,202.25,202.41,202.12,202.38,3667.0,174.4149,174.5529,174.3028,174.527,3667.0
2022-01-21 13:55:00,202.41,202.43,201.99,202.12,8180.0,174.5529,174.5701,174.1907,174.3028,8180.0
2022-01-21 14:00:00,202.27,202.65,202.21,202.64,21369.0,174.4321,174.7598,174.3804,174.7512,21369.0
2022-01-21 14:05:00,202.63,202.82,202.48,202.58,14544.0,174.7426,174.9064,174.6132,174.6995,14544.0
2022-01-21 14:10:00,202.64,202.78,202.45,202.64,3419.0,174.7512,174.8719,174.5873,174.7512,3419.0
2022-01-21 14:15:00,202.6,202.74,202.36,202.36,8381.0,174.7167,174.8374,174.5097,174.5097,8381.0
2022-01-21 14:20:00,202.28,202.4,202.07,202.4,13738.0,174.4407,174.5442,174.2596,174.5442,13738.0
2022-01-21 14:25:00,202.34,202.4,201.98,201.98,17785.0,174.4925,174.5442,174.182,174.182,17785.0
2022-01-21 14:30:00,202.05,202.21,202.02,202.19,15411.0,174.2424,174.3804,174.2165,174.3631,15411.0
2022-01-21 14:35:00,202.12,202.45,202.0,202.45,4407.0,174.3028,174.5873,174.1993,174.5873,4407.0
2022-01-21 14:40:00,202.44,202.75,202.44,202.65,24931.0,174.5787,174.8461,174.5787,174.7598,24931.0
2022-01-21 14:45:00,202.68,202.86,202.6,202.86,19017.0,174.7857,174.9409,174.7167,174.9409,19017.0
2022-01-21 14:50:00,202.86,202.94,202.57,202.94,7734.0,174.9409,175.0099,174.6908,175.0099,7734.0
2022-01-21 14:55:00,202.98,202.98,202.4,202.44,13878.0,175.0444,175.0444,174.5442,174.5787,13878.0
2022-01-21 15:00:00,202.4,202.44,202.19,202.25,14166.0,174.5442,174.5787,174.3631,174.4149,14166.0
2022-01-21 15:05:00,202.29,202.36,202.08,202.14,27620.0,174.4494,174.5097,174.2683,174.32,27620.0
2022-01-21 15:10:00,202.12,202.3,201.9,202.24,20772.0,174.3028,174.458,174.113,174.4062,20772.0
2022-01-21 15:15:00,202.23,202.57,201.99,202.39,14062.0,174.3976,174.6908,174.1907,174.5356,14062.0
2022-01-21 15:20:00,202.36,202.36,202.01,202.25,23112.0,174.5097,174.5097,174.2079,174.4149,23112.0
2022-01-21 15:25:00,202.36,202.44,201.75,202.01,27866.0,174.5097,174.5787,173.9837,174.2079,27866.0
2022-01-21 15:30:00,201.97,202.17,201.75,202.06,26592.0,174.1734,174.3459,173.9837,174.251,26592.0
2022-01-21 15:35:00,202.05,202.44,202.01,202.36,26055.0,174.2424,174.5787,174.2079,174.5097,26055.0
2022-01-21 15:40:00,202.39,202.83,202.23,202.25,27128.0,174.5356,174.915,174.3976,174.4149,27128.0
2022-01-21 15:45:00,202.18,202.84,202.09,202.68,32460.0,174.3545,174.9237,174.2769,174.7857,32460.0
2022-01-21 15:50:00,202.62,202.62,201.84,201.89,40059.0,174.734,174.734,174.0613,174.1044,40059.0
2022-01-21 15:55:00,201.82,202.55,201.79,201.88,126126.0,174.0441,174.6736,174.0182,174.0958,126126.0
2022-01-24 09:30:00,199.01,199.04,198.14,198.73,92917.0,171.6208,171.6467,170.8705,171.3793,92917.0
2022-01-24 09:35:00,198.79,199.72,198.5,199.52,32333.0,171.4311,172.2331,171.181,172.0606,32333.0
2022-01-24 09:40:00,199.5,200.07,199.15,199.31,11114.0,172.0433,172.5349,171.7415,171.8795,11114.0
2022-01-24 09:45:00,199.19,199.71,198.16,198.16,19899.0,171.776,172.2244,170.8878,170.8878,19899.0
2022-01-24 09:50:00,198.32,199.13,198.09,198.85,21106.0,171.0257,171.7243,170.8274,171.4828,21106.0
2022-01-24 09:55:00,198.69,199.06,197.76,198.12,19071.0,171.3448,171.6639,170.5428,170.8533,19071.0
2022-01-24 10:00:00,198.14,198.26,197.13,197.34,19918.0,170.8705,170.974,169.9995,170.1806,19918.0
2022-01-24 10:05:00,197.25,198.22,197.13,197.52,16388.0,170.103,170.9395,169.9995,170.3359,16388.0
2022-01-24 10:10:00,197.46,198.03,197.11,197.52,21583.0,170.2841,170.7757,169.9823,170.3359,21583.0
2022-01-24 10:15:00,197.65,197.65,196.29,197.0,25758.0,170.448,170.448,169.2751,169.8874,25758.0
2022-01-24 10:20:00,197.08,198.16,196.94,198.16,18026.0,169.9564,170.8878,169.8357,170.8878,18026.0
2022-01-24 10:25:00,198.18,198.58,198.08,198.18,23358.0,170.905,171.25,170.8188,170.905,23358.0
2022-01-24 10:30:00,198.14,199.14,198.14,198.95,21936.0,170.8705,171.7329,170.8705,171.569,21936.0
2022-01-24 10:35:00,198.83,200.14,198.77,200.14,18984.0,171.4656,172.5953,171.4138,172.5953,18984.0
2022-01-24 10:40:00,200.08,200.68,200.02,200.57,22312.0,172.5435,173.0609,172.4918,172.9661,22312.0
2022-01-24 10:45:00,200.57,200.57,198.59,198.81,14532.0,172.9661,172.9661,171.2586,171.4483,14532.0
2022-01-24 10:50:00,198.83,199.92,198.8,199.87,16347.0,171.4656,172.4055,171.4397,172.3624,16347.0
2022-01-24 10:55:00,199.82,200.09,198.71,198.98,19488.0,172.3193,172.5521,171.3621,171.5949,19488.0
2022-01-24 11:00:00,198.87,199.18,198.73,199.0,8244.0,171.5001,171.7674,171.3793,171.6122,8244.0
2022-01-24 11:05:00,199.03,199.03,198.59,198.83,12549.0,171.638,171.638,171.2586,171.4656,12549.0
2022-01-24 11:10:00,198.93,199.02,198.15,198.16,11034.0,171.5518,171.6294,170.8791,170.8878,11034.0
2022-01-24 11:15:00,198.2,198.74,198.17,198.67,12937.0,170.9223,171.3879,170.8964,171.3276,12937.0
2022-01-24 11:20:00,198.68,199.13,198.64,198.72,9494.0,171.3362,171.7243,171.3017,171.3707,9494.0
2022-01-24 11:25:00,198.75,199.02,198.52,198.99,14241.0,171.3966,171.6294,171.1982,171.6035,14241.0
2022-01-24 11:30:00,199.09,199.49,198.92,199.25,10855.0,171.6898,172.0347,171.5432,171.8278,10855.0
2022-01-24 11:35:00,199.27,199.27,198.11,198.5,7626.0,171.845,171.845,170.8446,171.181,7626.0
2022-01-24 11:40:00,198.48,198.61,197.8,198.15,6654.0,171.1637,171.2758,170.5773,170.8791,6654.0
2022-01-24 11:45:00,198.13,198.36,197.25,197.45,9922.0,170.8619,171.0602,170.103,170.2755,9922.0
2022-01-24 11:50:00,197.47,198.34,197.35,198.34,16632.0,170.2927,171.043,170.1892,171.043,16632.0
2022-01-24 11:55:00,198.35,198.6,198.17,198.54,14680.0,171.0516,171.2672,170.8964,171.2155,14680.0
2022-01-24 12:00:00,198.54,198.55,197.86,197.97,18564.0,171.2155,171.2241,170.6291,170.7239,18564.0
2022-01-24 12:05:00,197.84,197.99,197.38,197.39,13245.0,170.6118,170.7412,170.2151,170.2237,13245.0
2022-01-24 12:10:00,197.46,197.8,197.08,197.3,9492.0,170.2841,170.5773,169.9564,170.1461,9492.0
2022-01-24 12:15:00,197.26,197.29,196.5,196.82,20199.0,170.1116,170.1375,169.4562,169.7322,20199.0
2022-01-24 12:20:00,196.66,197.44,196.66,197.04,12791.0,169.5942,170.2669,169.5942,169.9219,12791.0
2022-01-24 12:25:00,196.85,197.4,196.71,197.23,7477.0,169.7581,170.2324,169.6373,170.0858,7477.0
2022-01-24 12:30:00,197.18,197.32,196.54,196.69,5573.0,170.0426,170.1634,169.4907,169.6201,5573.0
2022-01-24 12:35:00,196.6,196.8,196.3,196.8,13283.0,169.5425,169.7149,169.2838,169.7149,13283.0
2022-01-24 12:40:00,196.69,197.41,196.52,196.98,15969.0,169.6201,170.241,169.4735,169.8702,15969.0
2022-01-24 12:45:00,197.02,197.41,196.9,197.05,11139.0,169.9047,170.241,169.8012,169.9305,11139.0
2022-01-24 12:50:00,197.0,198.13,196.85,198.02,15193.0,169.8874,170.8619,169.7581,170.767,15193.0
2022-01-24 12:55:00,197.93,198.32,197.82,197.96,39482.0,170.6894,171.0257,170.5946,170.7153,39482.0
2022-01-24 13:00:00,197.91,198.1,197.6,197.73,10580.0,170.6722,170.836,170.4048,170.5169,10580.0
2022-01-24 13:05:00,197.77,198.39,197.44,198.31,19435.0,170.5514,171.0861,170.2669,171.0171,19435.0
2022-01-24 13:10:00,198.25,198.7,198.22,198.7,11108.0,170.9654,171.3534,170.9395,171.3534,11108.0
2022-01-24 13:15:00,198.71,199.01,198.56,198.95,16921.0,171.3621,171.6208,171.2327,171.569,16921.0
2022-01-24 13:20:00,199.0,199.09,198.47,198.58,16600.0,171.6122,171.6898,171.1551,171.25,16600.0
2022-01-24 13:25:00,198.58,198.67,198.05,198.19,18407.0,171.25,171.3276,170.7929,170.9136,18407.0
2022-01-24 13:30:00,198.09,199.16,198.09,199.16,10681.0,170.8274,171.7501,170.8274,171.7501,10681.0
2022-01-24 13:35:00,199.11,199.24,198.55,198.92,14421.0,171.707,171.8191,171.2241,171.5432,14421.0
2022-01-24 13:40:00,198.99,199.06,198.32,198.45,31662.0,171.6035,171.6639,171.0257,171.1379,31662.0
2022-01-24 13:45:00,198.49,199.61,198.49,199.55,19480.0,171.1724,172.1382,171.1724,172.0865,19480.0
2022-01-24 13:50:00,199.68,200.29,199.61,200.23,34824.0,172.1986,172.7246,172.1382,172.6729,34824.0
2022-01-24 13:55:00,200.25,200.72,200.18,200.47,28049.0,172.6901,173.0954,172.6298,172.8798,28049.0
2022-01-24 14:00:00,200.46,201.46,200.45,200.78,21072.0,172.8712,173.7336,172.8626,173.1472,21072.0
2022-01-24 14:05:00,200.77,201.09,200.53,200.77,27825.0,173.1386,173.4145,172.9316,173.1386,27825.0
2022-01-24 14:10:00,200.87,200.93,200.07,200.2,24272.0,173.2248,173.2765,172.5349,172.647,24272.0
2022-01-24 14:15:00,200.2,200.36,199.45,199.45,16985.0,172.647,172.785,172.0002,172.0002,16985.0
2022-01-24 14:20:00,199.42,199.87,199.13,199.17,14326.0,171.9744,172.3624,171.7243,171.7588,14326.0
2022-01-24 14:25:00,199.05,199.57,198.96,199.4,15682.0,171.6553,172.1037,171.5777,171.9571,15682.0
2022-01-24 14:30:00,199.53,199.75,199.18,199.18,9355.0,172.0692,172.2589,171.7674,171.7674,9355.0
2022-01-24 14:35:00,199.17,199.41,198.8,198.88,14861.0,171.7588,171.9657,171.4397,171.5087,14861.0
2022-01-24 14:40:00,198.8,199.02,198.53,198.53,14831.0,171.4397,171.6294,171.2068,171.2068,14831.0
2022-01-24 14:45:00,198.54,198.83,198.23,198.74,16590.0,171.2155,171.4656,170.9481,171.3879,16590.0
2022-01-24 14:50:00,198.79,199.16,198.68,198.98,16571.0,171.4311,171.7501,171.3362,171.5949,16571.0
2022-01-24 14:55:00,198.9,199.75,198.9,199.75,15802.0,171.5259,172.2589,171.5259,172.2589,15802.0
2022-01-24 15:00:00,199.79,200.5,199.79,200.45,25986.0,172.2934,172.9057,172.2934,172.8626,25986.0
2022-01-24 15:05:00,200.4,200.57,199.94,200.18,40745.0,172.8195,172.9661,172.4228,172.6298,40745.0
2022-01-24 15:10:00,200.19,200.81,200.12,200.78,26395.0,172.6384,173.1731,172.578,173.1472,26395.0
2022-01-24 15:15:00,200.83,201.4,200.44,200.56,27143.0,173.1903,173.6819,172.854,172.9575,27143.0
2022-01-24 15:20:00,200.65,201.16,200.58,200.97,13417.0,173.0351,173.4749,172.9747,173.311,13417.0
2022-01-24 15:25:00,201.02,201.5,200.78,201.44,32062.0,173.3542,173.7681,173.1472,173.7164,32062.0
2022-01-24 15:30:00,201.31,202.82,201.16,202.81,45361.0,173.6042,174.9064,173.4749,174.8978,45361.0
2022-01-24 15:35:00,202.74,203.03,202.58,203.01,33347.0,174.8374,175.0875,174.6995,175.0703,33347.0
2022-01-24 15:40:00,202.91,203.07,202.29,202.44,28287.0,174.984,175.122,174.4494,174.5787,28287.0
2022-01-24 15:45:00,202.54,203.85,202.54,203.59,69238.0,174.665,175.7947,174.665,175.5705,69238.0
2022-01-24 15:50:00,203.6,204.82,203.59,204.28,71179.0,175.5791,176.6312,175.5705,176.1655,71179.0
2022-01-24 15:55:00,204.31,204.66,203.8,204.21,217095.0,176.1914,176.4932,175.7516,176.1051,217095.0
2022-01-25 09:30:00,200.05,200.86,199.78,200.39,67254.0,172.5177,173.2162,172.2848,172.8109,67254.0
2022-01-25 09:35:00,200.41,201.24,200.37,200.74,14960.0,172.8281,173.5439,172.7936,173.1127,14960.0
2022-01-25 09:40:00,201.1,201.48,200.22,200.71,20347.0,173.4231,173.7508,172.6643,173.0868,20347.0
2022-01-25 09:45:00,200.62,200.62,199.38,199.52,10287.0,173.0092,173.0092,171.9399,172.0606,10287.0
2022-01-25 09:50:00,199.5,199.8,198.64,198.75,15708.0,172.0433,172.3021,171.3017,171.3966,15708.0
2022-01-25 09:55:00,198.73,199.09,198.55,198.87,10821.0,171.3793,171.6898,171.2241,171.5001,10821.0
2022-01-25 10:00:00,198.93,199.36,197.77,197.94,14150.0,171.5518,171.9226,170.5514,170.698,14150.0
2022-01-25 10:05:00,198.09,198.22,197.18,198.22,28935.0,170.8274,170.9395,170.0426,170.9395,28935.0
2022-01-25 10:10:00,198.06,199.09,197.91,199.07,22121.0,170.8015,171.6898,170.6722,171.6725,22121.0
2022-01-25 10:15:00,199.06,199.66,198.93,199.45,19122.0,171.6639,172.1813,171.5518,172.0002,19122.0
2022-01-25 10:20:00,199.34,199.36,198.98,199.05,24922.0,171.9054,171.9226,171.5949,171.6553,24922.0
2022-01-25 10:25:00,198.97,199.64,198.96,199.64,33888.0,171.5863,172.1641,171.5777,172.1641,33888.0
2022-01-25 10:30:00,199.76,200.4,199.68,199.98,11852.0,172.2676,172.8195,172.1986,172.4573,11852.0
2022-01-25 10:35:00,199.98,200.17,199.03,199.52,14373.0,172.4573,172.6211,171.638,172.0606,14373.0
2022-01-25 10:40:00,199.56,200.47,199.46,200.47,12553.0,172.0951,172.8798,172.0089,172.8798,12553.0
2022-01-25 10:45:00,200.47,200.55,199.83,200.45,8504.0,172.8798,172.9488,172.3279,172.8626,8504.0
2022-01-25 10:50:00,200.38,200.38,199.62,199.71,7366.0,172.8022,172.8022,172.1468,172.2244,7366.0
2022-01-25 10:55:00,199.72,199.86,199.08,199.16,7744.0,172.2331,172.3538,171.6812,171.7501,7744.0
2022-01-25 11:00:00,199.21,199.3,198.76,198.87,5336.0,171.7933,171.8709,171.4052,171.5001,5336.0
2022-01-25 11:05:00,199.01,199.28,198.54,198.6,5728.0,171.6208,171.8536,171.2155,171.2672,5728.0
2022-01-25 11:10:00,198.67,198.77,198.35,198.67,9243.0,171.3276,171.4138,171.0516,171.3276,9243.0
2022-01-25 11:15:00,198.68,199.57,198.46,199.57,10647.0,171.3362,172.1037,171.1465,172.1037,10647.0
2022-01-25 11:20:00,199.54,199.82,199.43,199.54,6599.0,172.0778,172.3193,171.983,172.0778,6599.0
2022-01-25 11:25:00,199.59,199.91,199.25,199.36,34073.0,172.121,172.3969,171.8278,171.9226,34073.0
2022-01-25 11:30:00,199.33,199.48,198.65,198.7,30305.0,171.8967,172.0261,171.3103,171.3534,30305.0
2022-01-25 11:35:00,198.62,198.74,197.91,198.02,52162.0,171.2845,171.3879,170.6722,170.767,52162.0
2022-01-25 11:40:00,197.9,198.38,197.75,198.35,25573.0,170.6636,171.0775,170.5342,171.0516,25573.0
2022-01-25 11:45:00,198.34,198.85,198.24,198.85,38457.0,171.043,171.4828,170.9568,171.4828,38457.0
2022-01-25 11:50:00,198.8,199.13,198.72,199.08,25113.0,171.4397,171.7243,171.3707,171.6812,25113.0
2022-01-25 11:55:00,198.96,199.09,198.31,198.37,28414.0,171.5777,171.6898,171.0171,171.0689,28414.0
2022-01-25 12:00:00,198.34,198.55,198.24,198.55,28995.0,171.043,171.2241,170.9568,171.2241,28995.0
2022-01-25 12:05:00,198.56,199.1,198.55,199.0,26008.0,171.2327,171.6984,171.2241,171.6122,26008.0
2022-01-25 12:10:00,198.97,199.31,198.91,199.31,14361.0,171.5863,171.8795,171.5345,171.8795,14361.0
2022-01-25 12:15:00,199.31,199.62,198.82,199.27,11580.0,171.8795,172.1468,171.4569,171.845,11580.0
2022-01-25 12:20:00,199.33,200.09,199.29,200.07,12429.0,171.8967,172.5521,171.8622,172.5349,12429.0
2022-01-25 12:25:00,200.04,200.09,199.48,199.6,21407.0,172.509,172.5521,172.0261,172.1296,21407.0
2022-01-25 12:30:00,199.72,199.72,199.04,199.04,11046.0,172.2331,172.2331,171.6467,171.6467,11046.0
2022-01-25 12:35:00,198.91,199.06,198.88,198.99,30080.0,171.5345,171.6639,171.5087,171.6035,30080.0
2022-01-25 12:40:00,198.96,199.04,198.67,198.76,36918.0,171.5777,171.6467,171.3276,171.4052,36918.0
2022-01-25 12:45:00,198.74,199.09,198.42,198.55,22254.0,171.3879,171.6898,171.112,171.2241,22254.0
2022-01-25 12:50:00,198.67,199.09,198.66,199.07,10611.0,171.3276,171.6898,171.319,171.6725,10611.0
2022-01-25 12:55:00,199.07,199.07,198.72,198.99,12603.0,171.6725,171.6725,171.3707,171.6035,12603.0
2022-01-25 13:00:00,199.11,199.21,198.64,198.75,11270.0,171.707,171.7933,171.3017,171.3966,11270.0
2022-01-25 13:05:00,198.79,198.94,198.57,198.94,9517.0,171.4311,171.5604,171.2413,171.5604,9517.0
2022-01-25 13:10:00,198.98,199.14,198.86,199.0,4414.0,171.5949,171.7329,171.4914,171.6122,4414.0
2022-01-25 13:15:00,199.0,199.2,198.91,199.0,10429.0,171.6122,171.7846,171.5345,171.6122,10429.0
2022-01-25 13:20:00,198.95,198.99,198.68,198.92,8392.0,171.569,171.6035,171.3362,171.5432,8392.0
2022-01-25 13:25:00,198.86,199.26,198.84,199.25,44269.0,171.4914,171.8364,171.4742,171.8278,44269.0
2022-01-25 13:30:00,199.21,199.63,199.03,199.37,10844.0,171.7933,172.1555,171.638,171.9312,10844.0
2022-01-25 13:35:00,199.58,199.58,199.29,199.55,8504.0,172.1123,172.1123,171.8622,172.0865,8504.0
2022-01-25 13:40:00,199.71,199.73,199.42,199.64,8345.0,172.2244,172.2417,171.9744,172.1641,8345.0
2022-01-25 13:45:00,199.65,200.32,199.64,200.29,21429.0,172.1727,172.7505,172.1641,172.7246,21429.0
2022-01-25 13:50:00,200.32,200.55,199.92,200.55,34643.0,172.7505,172.9488,172.4055,172.9488,34643.0
2022-01-25 13:55:00,200.57,200.9,200.54,200.65,22146.0,172.9661,173.2507,172.9402,173.0351,22146.0
2022-01-25 14:00:00,200.64,200.93,200.49,200.58,10085.0,173.0265,173.2765,172.8971,172.9747,10085.0
2022-01-25 14:05:00,200.63,200.78,200.35,200.7,12361.0,173.0178,173.1472,172.7764,173.0782,12361.0
2022-01-25 14:10:00,200.76,201.69,200.76,201.52,15700.0,173.1299,173.9319,173.1299,173.7853,15700.0
2022-01-25 14:15:00,201.64,201.94,201.57,201.9,18642.0,173.8888,174.1475,173.8285,174.113,18642.0
2022-01-25 14:20:00,201.77,202.11,201.58,201.94,24478.0,174.0009,174.2941,173.8371,174.1475,24478.0
2022-01-25 14:25:00,201.85,202.04,201.51,201.7,16605.0,174.0699,174.2338,173.7767,173.9406,16605.0
2022-01-25 14:30:00,201.86,201.86,201.22,201.35,12558.0,174.0785,174.0785,173.5266,173.6387,12558.0
2022-01-25 14:35:00,201.36,202.15,201.35,202.14,18219.0,173.6474,174.3286,173.6387,174.32,18219.0
2022-01-25 14:40:00,202.18,202.82,202.14,202.8,14389.0,174.3545,174.9064,174.32,174.8892,14389.0
2022-01-25 14:45:00,202.81,202.94,202.73,202.88,41213.0,174.8978,175.0099,174.8288,174.9582,41213.0
2022-01-25 14:50:00,202.89,203.13,202.57,203.03,68299.0,174.9668,175.1738,174.6908,175.0875,68299.0
2022-01-25 14:55:00,202.97,203.47,202.87,203.47,27980.0,175.0358,175.467,174.9495,175.467,27980.0
2022-01-25 15:00:00,203.54,203.54,202.93,203.06,44508.0,175.5273,175.5273,175.0013,175.1134,44508.0
2022-01-25 15:05:00,203.05,203.31,202.68,202.79,41649.0,175.1048,175.329,174.7857,174.8806,41649.0
2022-01-25 15:10:00,202.83,202.83,202.22,202.33,79244.0,174.915,174.915,174.389,174.4839,79244.0
2022-01-25 15:15:00,202.37,202.97,202.32,202.86,58775.0,174.5184,175.0358,174.4752,174.9409,58775.0
2022-01-25 15:20:00,202.89,202.9,202.26,202.28,39672.0,174.9668,174.9754,174.4235,174.4407,39672.0
2022-01-25 15:25:00,202.24,202.24,201.61,201.7,51451.0,174.4062,174.4062,173.863,173.9406,51451.0
2022-01-25 15:30:00,201.71,201.71,201.36,201.49,69653.0,173.9492,173.9492,173.6474,173.7595,69653.0
2022-01-25 15:35:00,201.5,202.23,201.25,202.19,57707.0,173.7681,174.3976,173.5525,174.3631,57707.0
2022-01-25 15:40:00,202.26,202.61,201.99,202.08,27082.0,174.4235,174.7253,174.1907,174.2683,27082.0
2022-01-25 15:45:00,202.11,202.3,201.65,201.81,70292.0,174.2941,174.458,173.8974,174.0354,70292.0
2022-01-25 15:50:00,201.81,201.81,201.12,201.47,72372.0,174.0354,174.0354,173.4404,173.7422,72372.0
2022-01-25 15:55:00,201.49,202.11,201.39,201.85,132213.0,173.7595,174.2941,173.6732,174.0699,132213.0
2022-01-26 09:30:00,203.32,203.87,203.01,203.69,52090.0,175.3376,175.8119,175.0703,175.6567,52090.0
2022-01-26 09:35:00,203.7,204.39,203.46,204.28,11151.0,175.6653,176.2604,175.4583,176.1655,11151.0
2022-01-26 09:40:00,204.21,204.65,203.84,204.5,12671.0,176.1051,176.4846,175.786,176.3552,12671.0
2022-01-26 09:45:00,204.58,205.4,204.53,205.4,17935.0,176.4242,177.1313,176.3811,177.1313,17935.0
2022-01-26 09:50:00,205.27,206.04,205.27,206.01,25084.0,177.0192,177.6833,177.0192,177.6574,25084.0
2022-01-26 09:55:00,206.01,206.04,205.2,205.53,16155.0,177.6574,177.6833,176.9589,177.2435,16155.0
2022-01-26 10:00:00,205.44,206.01,205.35,205.61,12798.0,177.1658,177.6574,177.0882,177.3124,12798.0
2022-01-26 10:05:00,205.66,205.76,204.76,204.9,38864.0,177.3556,177.4418,176.5794,176.7002,38864.0
2022-01-26 10:10:00,204.86,204.96,204.5,204.62,10892.0,176.6657,176.7519,176.3552,176.4587,10892.0
2022-01-26 10:15:00,204.57,204.76,204.03,204.34,21445.0,176.4156,176.5794,175.9499,176.2172,21445.0
2022-01-26 10:20:00,204.28,204.46,203.82,203.82,18076.0,176.1655,176.3207,175.7688,175.7688,18076.0
2022-01-26 10:25:00,203.64,203.65,202.86,202.9,20040.0,175.6136,175.6222,174.9409,174.9754,20040.0
2022-01-26 10:30:00,202.9,202.99,202.06,202.38,17299.0,174.9754,175.053,174.251,174.527,17299.0
2022-01-26 10:35:00,202.36,202.68,202.26,202.42,14285.0,174.5097,174.7857,174.4235,174.5615,14285.0
2022-01-26 10:40:00,202.44,202.69,202.32,202.38,17770.0,174.5787,174.7943,174.4752,174.527,17770.0
2022-01-26 10:45:00,202.46,202.83,202.4,202.59,12602.0,174.596,174.915,174.5442,174.7081,12602.0
2022-01-26 10:50:00,202.51,202.79,202.45,202.71,10249.0,174.6391,174.8806,174.5873,174.8116,10249.0
2022-01-26 10:55:00,202.64,203.08,202.63,202.71,13716.0,174.7512,175.1306,174.7426,174.8116,13716.0
2022-01-26 11:00:00,202.77,202.77,202.45,202.55,20011.0,174.8633,174.8633,174.5873,174.6736,20011.0
2022-01-26 11:05:00,202.64,203.35,202.49,203.16,7845.0,174.7512,175.3635,174.6218,175.1996,7845.0
2022-01-26 11:10:00,203.15,203.35,202.99,203.0,8790.0,175.191,175.3635,175.053,175.0617,8790.0
2022-01-26 11:15:00,203.06,203.21,202.9,203.06,9590.0,175.1134,175.2428,174.9754,175.1134,9590.0
2022-01-26 11:20:00,203.05,203.35,202.83,203.05,23521.0,175.1048,175.3635,174.915,175.1048,23521.0
2022-01-26 11:25:00,202.96,203.19,202.83,202.97,15733.0,175.0272,175.2255,174.915,175.0358,15733.0
2022-01-26 11:30:00,202.92,203.32,202.66,202.87,8886.0,174.9927,175.3376,174.7684,174.9495,8886.0
2022-01-26 11:35:00,202.78,202.78,202.46,202.71,6909.0,174.8719,174.8719,174.596,174.8116,6909.0
2022-01-26 11:40:00,202.78,203.07,202.69,202.8,6972.0,174.8719,175.122,174.7943,174.8892,6972.0
2022-01-26 11:45:00,202.85,202.92,202.56,202.61,5018.0,174.9323,174.9927,174.6822,174.7253,5018.0
2022-01-26 11:50:00,202.61,202.63,202.11,202.27,5364.0,174.7253,174.7426,174.2941,174.4321,5364.0
2022-01-26 11:55:00,202.39,202.46,202.06,202.31,6879.0,174.5356,174.596,174.251,174.4666,6879.0
2022-01-26 12:00:00,202.32,202.62,202.32,202.48,5120.0,174.4752,174.734,174.4752,174.6132,5120.0
2022-01-26 12:05:00,202.48,202.52,202.33,202.38,2634.0,174.6132,174.6477,174.4839,174.527,2634.0
2022-01-26 12:10:00,202.41,202.77,202.41,202.44,10350.0,174.5529,174.8633,174.5529,174.5787,10350.0
2022-01-26 12:15:00,202.53,202.73,202.43,202.64,5813.0,174.6563,174.8288,174.5701,174.7512,5813.0
2022-01-26 12:20:00,202.59,202.69,202.42,202.42,3669.0,174.7081,174.7943,174.5615,174.5615,3669.0
2022-01-26 12:25:00,202.47,202.71,202.39,202.65,3088.0,174.6046,174.8116,174.5356,174.7598,3088.0
2022-01-26 12:30:00,202.64,202.88,202.59,202.88,3029.0,174.7512,174.9582,174.7081,174.9582,3029.0
2022-01-26 12:35:00,202.89,203.07,202.64,202.73,6331.0,174.9668,175.122,174.7512,174.8288,6331.0
2022-01-26 12:40:00,202.77,202.82,202.25,202.67,7107.0,174.8633,174.9064,174.4149,174.7771,7107.0
2022-01-26 12:45:00,202.74,202.82,202.6,202.78,6613.0,174.8374,174.9064,174.7167,174.8719,6613.0
2022-01-26 12:50:00,202.72,202.95,202.61,202.94,4664.0,174.8202,175.0185,174.7253,175.0099,4664.0
2022-01-26 12:55:00,202.93,203.0,202.76,202.95,5628.0,175.0013,175.0617,174.8547,175.0185,5628.0
2022-01-26 13:00:00,202.95,202.95,202.25,202.45,13007.0,175.0185,175.0185,174.4149,174.5873,13007.0
2022-01-26 13:05:00,202.42,202.73,202.34,202.63,8899.0,174.5615,174.8288,174.4925,174.7426,8899.0
2022-01-26 13:10:00,202.7,202.73,202.6,202.67,14356.0,174.8029,174.8288,174.7167,174.7771,14356.0
2022-01-26 13:15:00,202.71,202.91,202.5,202.6,16547.0,174.8116,174.984,174.6305,174.7167,16547.0
2022-01-26 13:20:00,202.51,202.52,202.32,202.48,12096.0,174.6391,174.6477,174.4752,174.6132,12096.0
2022-01-26 13:25:00,202.44,202.82,202.44,202.71,3991.0,174.5787,174.9064,174.5787,174.8116,3991.0
2022-01-26 13:30:00,202.74,202.83,202.63,202.65,4925.0,174.8374,174.915,174.7426,174.7598,4925.0
2022-01-26 13:35:00,202.7,202.77,202.46,202.73,4078.0,174.8029,174.8633,174.596,174.8288,4078.0
2022-01-26 13:40:00,202.7,202.83,202.63,202.82,11476.0,174.8029,174.915,174.7426,174.9064,11476.0
2022-01-26 13:45:00,202.77,202.96,202.77,202.81,8739.0,174.8633,175.0272,174.8633,174.8978,8739.0
2022-01-26 13:50:00,202.74,202.86,202.71,202.84,9646.0,174.8374,174.9409,174.8116,174.9237,9646.0
2022-01-26 13:55:00,202.77,202.9,202.56,202.56,8378.0,174.8633,174.9754,174.6822,174.6822,8378.0
2022-01-26 14:00:00,202.65,203.39,202.43,202.96,29476.0,174.7598,175.398,174.5701,175.0272,29476.0
2022-01-26 14:05:00,202.82,203.1,202.36,202.44,15719.0,174.9064,175.1479,174.5097,174.5787,15719.0
2022-01-26 14:10:00,202.42,202.7,201.96,202.13,17203.0,174.5615,174.8029,174.1648,174.3114,17203.0
2022-01-26 14:15:00,202.04,202.14,201.53,201.65,39981.0,174.2338,174.32,173.794,173.8974,39981.0
2022-01-26 14:20:00,201.56,201.67,201.24,201.45,31619.0,173.8198,173.9147,173.5439,173.725,31619.0
2022-01-26 14:25:00,201.63,202.0,201.56,201.66,36237.0,173.8802,174.1993,173.8198,173.9061,36237.0
2022-01-26 14:30:00,201.63,202.0,200.75,200.81,11016.0,173.8802,174.1993,173.1213,173.1731,11016.0
2022-01-26 14:35:00,200.97,201.78,200.57,201.46,12786.0,173.311,174.0096,172.9661,173.7336,12786.0
2022-01-26 14:40:00,201.58,201.58,200.33,200.34,14622.0,173.8371,173.8371,172.7591,172.7677,14622.0
2022-01-26 14:45:00,200.25,200.34,199.14,199.31,20333.0,172.6901,172.7677,171.7329,171.8795,20333.0
2022-01-26 14:50:00,199.29,200.52,199.29,199.98,15238.0,171.8622,172.923,171.8622,172.4573,15238.0
2022-01-26 14:55:00,199.99,200.51,199.77,200.51,9805.0,172.4659,172.9143,172.2762,172.9143,9805.0
2022-01-26 15:00:00,200.61,200.66,199.16,199.54,13463.0,173.0006,173.0437,171.7501,172.0778,13463.0
2022-01-26 15:05:00,199.51,199.51,197.92,197.99,49006.0,172.052,172.052,170.6808,170.7412,49006.0
2022-01-26 15:10:00,197.97,198.65,197.96,198.19,30780.0,170.7239,171.3103,170.7153,170.9136,30780.0
2022-01-26 15:15:00,198.09,198.52,197.72,197.79,26637.0,170.8274,171.1982,170.5083,170.5687,26637.0
2022-01-26 15:20:00,197.87,197.91,197.22,197.74,23377.0,170.6377,170.6722,170.0771,170.5256,23377.0
2022-01-26 15:25:00,197.74,198.82,197.58,198.5,21818.0,170.5256,171.4569,170.3876,171.181,21818.0
2022-01-26 15:30:00,198.66,199.09,198.39,198.4,20052.0,171.319,171.6898,171.0861,171.0947,20052.0
2022-01-26 15:35:00,198.34,198.94,198.1,198.65,21579.0,171.043,171.5604,170.836,171.3103,21579.0
2022-01-26 15:40:00,198.65,199.1,198.42,198.9,26621.0,171.3103,171.6984,171.112,171.5259,26621.0
2022-01-26 15:45:00,198.85,199.3,198.09,198.53,39960.0,171.4828,171.8709,170.8274,171.2068,39960.0
2022-01-26 15:50:00,198.45,199.39,198.22,199.23,54067.0,171.1379,171.9485,170.9395,171.8105,54067.0
2022-01-26 15:55:00,199.21,199.53,198.49,198.92,149347.0,171.7933,172.0692,171.1724,171.5432,149347.0
2022-01-27 09:30:00,200.6,201.21,200.01,200.44,47833.0,172.992,173.518,172.4832,172.854,47833.0
2022-01-27 09:35:00,200.38,200.57,199.5,199.5,8373.0,172.8022,172.9661,172.0433,172.0433,8373.0
2022-01-27 09:40:00,199.51,201.1,199.5,200.2,24608.0,172.052,173.4231,172.0433,172.647,24608.0
2022-01-27 09:45:00,200.36,201.74,200.36,201.62,35027.0,172.785,173.9751,172.785,173.8716,35027.0
2022-01-27 09:50:00,201.48,201.67,201.14,201.23,9967.0,173.7508,173.9147,173.4576,173.5353,9967.0
2022-01-27 09:55:00,201.33,201.33,200.64,200.9,15025.0,173.6215,173.6215,173.0265,173.2507,15025.0
2022-01-27 10:00:00,201.0,201.01,200.2,200.84,16668.0,173.3369,173.3455,172.647,173.1989,16668.0
2022-01-27 10:05:00,200.97,201.31,200.86,201.23,24344.0,173.311,173.6042,173.2162,173.5353,24344.0
2022-01-27 10:10:00,201.3,201.31,200.82,201.06,8978.0,173.5956,173.6042,173.1817,173.3886,8978.0
2022-01-27 10:15:00,201.31,201.31,200.99,201.02,16489.0,173.6042,173.6042,173.3283,173.3542,16489.0
2022-01-27 10:20:00,201.1,201.12,200.35,200.35,12982.0,173.4231,173.4404,172.7764,172.7764,12982.0
2022-01-27 10:25:00,200.32,200.51,199.73,199.73,13714.0,172.7505,172.9143,172.2417,172.2417,13714.0
2022-01-27 10:30:00,199.76,200.04,199.47,199.71,20068.0,172.2676,172.509,172.0175,172.2244,20068.0
2022-01-27 10:35:00,199.76,200.1,199.38,199.41,9655.0,172.2676,172.5608,171.9399,171.9657,9655.0
2022-01-27 10:40:00,199.58,200.27,199.34,200.2,9462.0,172.1123,172.7074,171.9054,172.647,9462.0
2022-01-27 10:45:00,200.26,200.26,199.7,200.03,9506.0,172.6988,172.6988,172.2158,172.5004,9506.0
2022-01-27 10:50:00,200.01,200.08,199.58,199.65,6687.0,172.4832,172.5435,172.1123,172.1727,6687.0
2022-01-27 10:55:00,199.76,200.2,199.6,200.15,10088.0,172.2676,172.647,172.1296,172.6039,10088.0
2022-01-27 11:00:00,200.2,200.6,200.16,200.29,23476.0,172.647,172.992,172.6125,172.7246,23476.0
2022-01-27 11:05:00,200.18,200.43,199.6,199.76,20323.0,172.6298,172.8454,172.1296,172.2676,20323.0
2022-01-27 11:10:00,199.72,200.07,199.66,199.96,6961.0,172.2331,172.5349,172.1813,172.44,6961.0
2022-01-27 11:15:00,199.94,199.94,198.82,199.16,14761.0,172.4228,172.4228,171.4569,171.7501,14761.0
2022-01-27 11:20:00,199.3,199.31,198.62,198.83,16480.0,171.8709,171.8795,171.2845,171.4656,16480.0
2022-01-27 11:25:00,198.88,198.88,198.25,198.52,11475.0,171.5087,171.5087,170.9654,171.1982,11475.0
2022-01-27 11:30:00,198.54,199.45,198.52,199.45,9027.0,171.2155,172.0002,171.1982,172.0002,9027.0
2022-01-27 11:35:00,199.4,199.56,199.05,199.05,8282.0,171.9571,172.0951,171.6553,171.6553,8282.0
2022-01-27 11:40:00,199.02,199.3,198.98,199.02,10243.0,171.6294,171.8709,171.5949,171.6294,10243.0
2022-01-27 11:45:00,199.11,199.26,198.99,199.08,11472.0,171.707,171.8364,171.6035,171.6812,11472.0
2022-01-27 11:50:00,199.0,199.05,198.63,198.97,12975.0,171.6122,171.6553,171.2931,171.5863,12975.0
2022-01-27 11:55:00,198.91,199.13,198.72,199.0,11990.0,171.5345,171.7243,171.3707,171.6122,11990.0
2022-01-27 12:00:00,199.05,199.12,198.56,198.73,8246.0,171.6553,171.7156,171.2327,171.3793,8246.0
2022-01-27 12:05:00,198.73,198.73,198.01,198.07,9178.0,171.3793,171.3793,170.7584,170.8102,9178.0
2022-01-27 12:10:00,198.05,198.31,197.53,197.77,17798.0,170.7929,171.0171,170.3445,170.5514,17798.0
2022-01-27 12:15:00,197.8,197.8,197.12,197.45,6946.0,170.5773,170.5773,169.9909,170.2755,6946.0
2022-01-27 12:20:00,197.41,197.57,197.15,197.33,13783.0,170.241,170.379,170.0168,170.172,13783.0
2022-01-27 12:25:00,197.34,197.85,197.27,197.6,28472.0,170.1806,170.6204,170.1203,170.4048,28472.0
2022-01-27 12:30:00,197.53,197.75,197.01,197.28,28565.0,170.3445,170.5342,169.896,170.1289,28565.0
2022-01-27 12:35:00,197.07,197.09,196.35,196.5,22694.0,169.9478,169.965,169.3269,169.4562,22694.0
2022-01-27 12:40:00,196.49,196.77,196.26,196.58,18582.0,169.4476,169.6891,169.2493,169.5252,18582.0
2022-01-27 12:45:00,196.5,196.5,195.48,195.69,23666.0,169.4562,169.4562,168.5766,168.7577,23666.0
2022-01-27 12:50:00,195.75,196.03,195.69,196.02,23083.0,168.8095,169.0509,168.7577,169.0423,23083.0
2022-01-27 12:55:00,196.06,196.6,195.76,195.91,14869.0,169.0768,169.5425,168.8181,168.9474,14869.0
2022-01-27 13:00:00,195.95,196.33,195.55,195.6,8634.0,168.9819,169.3096,168.637,168.6801,8634.0
2022-01-27 13:05:00,195.42,195.63,195.05,195.46,14061.0,168.5249,168.706,168.2058,168.5594,14061.0
2022-01-27 13:10:00,195.54,195.54,195.0,195.36,28437.0,168.6284,168.6284,168.1627,168.4731,28437.0
2022-01-27 13:15:00,195.44,195.7,194.76,194.84,28033.0,168.5421,168.7663,167.9557,168.0247,28033.0
2022-01-27 13:20:00,194.84,194.92,194.22,194.27,16890.0,168.0247,168.0937,167.49,167.5331,16890.0
2022-01-27 13:25:00,194.39,195.04,194.36,194.53,18625.0,167.6366,168.1972,167.6108,167.7574,18625.0
2022-01-27 13:30:00,194.61,195.2,194.54,194.89,14976.0,167.8263,168.3351,167.766,168.0678,14976.0
2022-01-27 13:35:00,195.2,195.55,194.63,194.77,14024.0,168.3351,168.637,167.8436,167.9643,14024.0
2022-01-27 13:40:00,194.75,195.02,194.41,194.72,11995.0,167.9471,168.1799,167.6539,167.9212,11995.0
2022-01-27 13:45:00,194.8,195.35,194.56,195.25,8745.0,167.9902,168.4645,167.7832,168.3783,8745.0
2022-01-27 13:50:00,195.2,195.21,194.64,194.91,7794.0,168.3351,168.3438,167.8522,168.0851,7794.0
2022-01-27 13:55:00,194.94,195.49,194.81,195.06,23406.0,168.1109,168.5852,167.9988,168.2144,23406.0
2022-01-27 14:00:00,195.05,195.77,194.95,195.68,11381.0,168.2058,168.8267,168.1196,168.7491,11381.0
2022-01-27 14:05:00,195.71,196.02,195.2,195.56,23562.0,168.775,169.0423,168.3351,168.6456,23562.0
2022-01-27 14:10:00,195.64,195.67,195.18,195.28,12514.0,168.7146,168.7405,168.3179,168.4041,12514.0
2022-01-27 14:15:00,195.28,195.28,194.63,194.76,19163.0,168.4041,168.4041,167.8436,167.9557,19163.0
2022-01-27 14:20:00,194.78,195.17,194.59,194.71,14570.0,167.9729,168.3093,167.8091,167.9126,14570.0
2022-01-27 14:25:00,194.59,194.91,194.48,194.83,14371.0,167.8091,168.0851,167.7142,168.0161,14371.0
2022-01-27 14:30:00,194.87,195.18,194.51,194.71,9967.0,168.0506,168.3179,167.7401,167.9126,9967.0
2022-01-27 14:35:00,194.87,195.35,194.82,195.29,12640.0,168.0506,168.4645,168.0074,168.4128,12640.0
2022-01-27 14:40:00,195.29,195.96,195.25,195.8,8561.0,168.4128,168.9905,168.3783,168.8526,8561.0
2022-01-27 14:45:00,195.77,196.08,195.69,195.77,9245.0,168.8267,169.094,168.7577,168.8267,9245.0
2022-01-27 14:50:00,195.78,195.82,194.89,194.89,7561.0,168.8353,168.8698,168.0678,168.0678,7561.0
2022-01-27 14:55:00,195.07,195.49,194.6,195.14,15338.0,168.223,168.5852,167.8177,168.2834,15338.0
2022-01-27 15:00:00,195.28,196.04,195.28,195.63,14680.0,168.4041,169.0595,168.4041,168.706,14680.0
2022-01-27 15:05:00,195.62,195.89,195.33,195.33,8277.0,168.6973,168.9302,168.4473,168.4473,8277.0
2022-01-27 15:10:00,195.49,195.49,194.69,194.76,11864.0,168.5852,168.5852,167.8953,167.9557,11864.0
2022-01-27 15:15:00,194.89,194.97,194.58,194.87,11212.0,168.0678,168.1368,167.8005,168.0506,11212.0
2022-01-27 15:20:00,194.82,195.29,194.65,195.24,9989.0,168.0074,168.4128,167.8608,168.3696,9989.0
2022-01-27 15:25:00,195.36,195.75,195.1,195.51,10961.0,168.4731,168.8095,168.2489,168.6025,10961.0
2022-01-27 15:30:00,195.6,196.11,195.6,195.73,13112.0,168.6801,169.1199,168.6801,168.7922,13112.0
2022-01-27 15:35:00,195.81,196.06,195.48,195.68,14120.0,168.8612,169.0768,168.5766,168.7491,14120.0
2022-01-27 15:40:00,195.67,196.26,195.53,195.89,33317.0,168.7405,169.2493,168.6197,168.9302,33317.0
2022-01-27 15:45:00,195.9,196.68,195.17,195.4,68605.0,168.9388,169.6115,168.3093,168.5076,68605.0
2022-01-27 15:50:00,195.55,195.55,194.83,195.07,130389.0,168.637,168.637,168.0161,168.223,130389.0
2022-01-27 15:55:00,195.02,195.19,193.92,194.83,433974.0,168.1799,168.3265,167.2313,168.0161,433974.0
2022-01-28 09:30:00,195.8,195.8,193.59,193.91,59942.0,168.8526,168.8526,166.9467,167.2227,59942.0
2022-01-28 09:35:00,194.0,194.05,192.74,192.97,18011.0,167.3003,167.3434,166.2137,166.4121,18011.0
2022-01-28 09:40:00,192.97,194.0,192.96,193.47,10361.0,166.4121,167.3003,166.4034,166.8432,10361.0
2022-01-28 09:45:00,193.52,193.83,193.33,193.63,7208.0,166.8864,167.1537,166.7225,166.9812,7208.0
2022-01-28 09:50:00,193.72,194.2,193.26,193.6,10950.0,167.0588,167.4728,166.6621,166.9553,10950.0
2022-01-28 09:55:00,193.53,193.78,193.01,193.23,12781.0,166.895,167.1106,166.4465,166.6363,12781.0
2022-01-28 10:00:00,193.2,194.17,193.16,193.9,10760.0,166.6104,167.4469,166.5759,167.2141,10760.0
2022-01-28 10:05:00,193.84,194.37,193.61,194.37,6731.0,167.1623,167.6194,166.964,167.6194,6731.0
2022-01-28 10:10:00,194.3,194.72,194.19,194.55,7940.0,167.559,167.9212,167.4641,167.7746,7940.0
2022-01-28 10:15:00,194.37,194.9,194.2,194.9,4854.0,167.6194,168.0764,167.4728,168.0764,4854.0
2022-01-28 10:20:00,194.8,195.0,194.0,194.12,11723.0,167.9902,168.1627,167.3003,167.4038,11723.0
2022-01-28 10:25:00,194.2,194.24,193.58,194.07,7011.0,167.4728,167.5073,166.9381,167.3607,7011.0
2022-01-28 10:30:00,194.19,194.25,193.39,193.39,13567.0,167.4641,167.5159,166.7743,166.7743,13567.0
2022-01-28 10:35:00,193.54,194.05,193.37,193.63,7376.0,166.9036,167.3434,166.757,166.9812,7376.0
2022-01-28 10:40:00,193.65,193.71,193.05,193.16,9326.0,166.9985,167.0502,166.481,166.5759,9326.0
2022-01-28 10:45:00,193.2,194.05,192.92,193.93,10317.0,166.6104,167.3434,166.3689,167.2399,10317.0
2022-01-28 10:50:00,194.09,194.3,193.68,194.3,6474.0,167.3779,167.559,167.0243,167.559,6474.0
2022-01-28 10:55:00,194.25,194.4,193.72,194.31,12709.0,167.5159,167.6452,167.0588,167.5676,12709.0
2022-01-28 11:00:00,194.37,194.4,193.84,193.84,7242.0,167.6194,167.6452,167.1623,167.1623,7242.0
2022-01-28 11:05:00,194.04,194.14,193.86,194.14,12370.0,167.3348,167.421,167.1796,167.421,12370.0
2022-01-28 11:10:00,194.07,194.3,193.98,194.3,17259.0,167.3607,167.559,167.2831,167.559,17259.0
2022-01-28 11:15:00,194.3,194.49,194.23,194.46,48720.0,167.559,167.7229,167.4986,167.697,48720.0
2022-01-28 11:20:00,194.47,194.83,194.35,194.69,10685.0,167.7056,168.0161,167.6021,167.8953,10685.0
2022-01-28 11:25:00,194.62,195.01,194.51,195.01,23155.0,167.835,168.1713,167.7401,168.1713,23155.0
2022-01-28 11:30:00,195.14,195.2,194.63,194.75,16368.0,168.2834,168.3351,167.8436,167.9471,16368.0
2022-01-28 11:35:00,194.79,195.49,194.73,195.33,15869.0,167.9816,168.5852,167.9298,168.4473,15869.0
2022-01-28 11:40:00,195.28,195.55,195.1,195.51,19245.0,168.4041,168.637,168.2489,168.6025,19245.0
2022-01-28 11:45:00,195.53,195.59,195.23,195.23,7965.0,168.6197,168.6715,168.361,168.361,7965.0
2022-01-28 11:50:00,195.28,195.5,195.1,195.5,4988.0,168.4041,168.5939,168.2489,168.5939,4988.0
2022-01-28 11:55:00,195.48,195.69,195.3,195.54,26631.0,168.5766,168.7577,168.4214,168.6284,26631.0
2022-01-28 12:00:00,195.74,195.84,195.59,195.84,11944.0,168.8008,168.8871,168.6715,168.8871,11944.0
2022-01-28 12:05:00,195.81,195.84,195.56,195.66,16339.0,168.8612,168.8871,168.6456,168.7318,16339.0
2022-01-28 12:10:00,195.73,195.84,195.37,195.51,12896.0,168.7922,168.8871,168.4817,168.6025,12896.0
2022-01-28 12:15:00,195.62,195.84,195.59,195.84,8696.0,168.6973,168.8871,168.6715,168.8871,8696.0
2022-01-28 12:20:00,195.81,195.82,195.27,195.4,6349.0,168.8612,168.8698,168.3955,168.5076,6349.0
2022-01-28 12:25:00,195.33,195.33,194.98,195.09,5665.0,168.4473,168.4473,168.1454,168.2403,5665.0
2022-01-28 12:30:00,195.01,195.18,194.94,194.98,4172.0,168.1713,168.3179,168.1109,168.1454,4172.0
2022-01-28 12:35:00,194.9,195.0,194.53,194.8,8796.0,168.0764,168.1627,167.7574,167.9902,8796.0
2022-01-28 12:40:00,194.86,195.01,194.68,194.83,3566.0,168.0419,168.1713,167.8867,168.0161,3566.0
2022-01-28 12:45:00,194.77,194.78,194.42,194.56,5550.0,167.9643,167.9729,167.6625,167.7832,5550.0
2022-01-28 12:50:00,194.53,194.53,194.06,194.15,11941.0,167.7574,167.7574,167.352,167.4297,11941.0
2022-01-28 12:55:00,194.16,194.48,194.09,194.14,7748.0,167.4383,167.7142,167.3779,167.421,7748.0
2022-01-28 13:00:00,194.14,194.54,194.14,194.51,8132.0,167.421,167.766,167.421,167.7401,8132.0
2022-01-28 13:05:00,194.52,195.33,194.45,195.23,7834.0,167.7487,168.4473,167.6884,168.361,7834.0
2022-01-28 13:10:00,195.23,195.47,195.14,195.32,8317.0,168.361,168.568,168.2834,168.4386,8317.0
2022-01-28 13:15:00,195.35,195.35,194.93,195.05,6984.0,168.4645,168.4645,168.1023,168.2058,6984.0
2022-01-28 13:20:00,194.94,195.13,194.65,195.01,7562.0,168.1109,168.2748,167.8608,168.1713,7562.0
2022-01-28 13:25:00,195.01,195.29,194.92,195.05,6046.0,168.1713,168.4128,168.0937,168.2058,6046.0
2022-01-28 13:30:00,195.19,195.79,195.19,195.63,11434.0,168.3265,168.8439,168.3265,168.706,11434.0
2022-01-28 13:35:00,195.7,195.93,195.43,195.58,8920.0,168.7663,168.9647,168.5335,168.6628,8920.0
2022-01-28 13:40:00,195.53,195.57,195.3,195.36,6198.0,168.6197,168.6542,168.4214,168.4731,6198.0
2022-01-28 13:45:00,195.41,195.68,195.25,195.63,12991.0,168.5162,168.7491,168.3783,168.706,12991.0
2022-01-28 13:50:00,195.65,195.84,195.47,195.79,10859.0,168.7232,168.8871,168.568,168.8439,10859.0
2022-01-28 13:55:00,195.59,196.19,195.58,195.92,15296.0,168.6715,169.1889,168.6628,168.9561,15296.0
2022-01-28 14:00:00,195.95,196.28,195.86,195.86,10730.0,168.9819,169.2665,168.9043,168.9043,10730.0
2022-01-28 14:05:00,195.94,196.16,195.57,195.69,8966.0,168.9733,169.163,168.6542,168.7577,8966.0
2022-01-28 14:10:00,195.75,195.77,195.17,195.19,11473.0,168.8095,168.8267,168.3093,168.3265,11473.0
2022-01-28 14:15:00,195.21,195.21,194.63,194.87,12539.0,168.3438,168.3438,167.8436,168.0506,12539.0
2022-01-28 14:20:00,194.85,195.09,194.72,194.96,15069.0,168.0333,168.2403,167.9212,168.1282,15069.0
2022-01-28 14:25:00,194.84,195.09,194.52,194.52,35641.0,168.0247,168.2403,167.7487,167.7487,35641.0
2022-01-28 14:30:00,194.52,194.87,194.16,194.87,25729.0,167.7487,168.0506,167.4383,168.0506,25729.0
2022-01-28 14:35:00,194.62,195.38,194.62,195.28,14332.0,167.835,168.4904,167.835,168.4041,14332.0
2022-01-28 14:40:00,195.18,196.09,195.18,195.93,12373.0,168.3179,169.1027,168.3179,168.9647,12373.0
2022-01-28 14:45:00,196.02,196.6,195.88,196.6,11945.0,169.0423,169.5425,168.9216,169.5425,11945.0
2022-01-28 14:50:00,196.6,196.72,196.29,196.34,42423.0,169.5425,169.646,169.2751,169.3183,42423.0
2022-01-28 14:55:00,196.44,196.55,196.26,196.48,30202.0,169.4045,169.4993,169.2493,169.439,30202.0
2022-01-28 15:00:00,196.41,196.67,196.29,196.57,5635.0,169.3786,169.6028,169.2751,169.5166,5635.0
2022-01-28 15:05:00,196.64,197.01,196.6,196.88,8885.0,169.577,169.896,169.5425,169.7839,8885.0
2022-01-28 15:10:00,196.85,196.88,196.26,196.46,7675.0,169.7581,169.7839,169.2493,169.4217,7675.0
2022-01-28 15:15:00,196.53,196.83,196.48,196.67,18249.0,169.4821,169.7408,169.439,169.6028,18249.0
2022-01-28 15:20:00,196.59,196.94,196.59,196.75,56509.0,169.5338,169.8357,169.5338,169.6718,56509.0
2022-01-28 15:25:00,196.75,196.92,196.43,196.92,86216.0,169.6718,169.8184,169.3959,169.8184,86216.0
2022-01-28 15:30:00,196.9,196.92,196.21,196.7,43752.0,169.8012,169.8184,169.2061,169.6287,43752.0
2022-01-28 15:35:00,196.74,197.11,196.65,197.02,32559.0,169.6632,169.9823,169.5856,169.9047,32559.0
2022-01-28 15:40:00,196.97,197.37,196.82,196.9,51483.0,169.8615,170.2065,169.7322,169.8012,51483.0
2022-01-28 15:45:00,196.89,197.46,196.73,197.37,61731.0,169.7926,170.2841,169.6546,170.2065,61731.0
2022-01-28 15:50:00,197.4,197.73,197.26,197.67,88251.0,170.2324,170.5169,170.1116,170.4652,88251.0
2022-01-28 15:55:00,197.71,198.35,197.58,198.25,184517.0,170.4997,171.0516,170.3876,170.9654,184517.0
2022-01-31 09:30:00,198.17,198.77,197.18,198.56,62233.0,170.8964,171.4138,170.0426,171.2327,62233.0
2022-01-31 09:35:00,198.23,198.78,197.44,197.59,16928.0,170.9481,171.4224,170.2669,170.3962,16928.0
2022-01-31 09:40:00,197.61,198.75,197.43,198.44,22857.0,170.4135,171.3966,170.2582,171.1292,22857.0
2022-01-31 09:45:00,198.69,199.17,198.14,198.46,53162.0,171.3448,171.7588,170.8705,171.1465,53162.0
2022-01-31 09:50:00,198.46,198.58,197.16,197.18,24975.0,171.1465,171.25,170.0254,170.0426,24975.0
2022-01-31 09:55:00,197.27,197.77,197.15,197.64,22284.0,170.1203,170.5514,170.0168,170.4393,22284.0
2022-01-31 10:00:00,197.69,197.72,196.89,197.11,39683.0,170.4825,170.5083,169.7926,169.9823,39683.0
2022-01-31 10:05:00,197.14,197.49,197.05,197.21,24961.0,170.0081,170.31,169.9305,170.0685,24961.0
2022-01-31 10:10:00,197.34,197.94,197.34,197.81,20088.0,170.1806,170.698,170.1806,170.5859,20088.0
2022-01-31 10:15:00,197.81,198.38,197.81,198.16,20319.0,170.5859,171.0775,170.5859,170.8878,20319.0
2022-01-31 10:20:00,198.18,199.44,198.18,199.01,23706.0,170.905,171.9916,170.905,171.6208,23706.0
2022-01-31 10:25:00,199.0,199.44,198.64,198.64,23405.0,171.6122,171.9916,171.3017,171.3017,23405.0
2022-01-31 10:30:00,198.65,199.34,198.57,199.06,16905.0,171.3103,171.9054,171.2413,171.6639,16905.0
2022-01-31 10:35:00,199.06,199.06,198.31,198.31,16251.0,171.6639,171.6639,171.0171,171.0171,16251.0
2022-01-31 10:40:00,198.35,198.9,198.29,198.78,14243.0,171.0516,171.5259,170.9999,171.4224,14243.0
2022-01-31 10:45:00,198.77,198.85,198.37,198.85,12933.0,171.4138,171.4828,171.0689,171.4828,12933.0
2022-01-31 10:50:00,198.89,199.31,198.85,199.2,21273.0,171.5173,171.8795,171.4828,171.7846,21273.0
2022-01-31 10:55:00,199.2,199.33,198.63,199.05,20548.0,171.7846,171.8967,171.2931,171.6553,20548.0
2022-01-31 11:00:00,198.99,199.2,198.76,198.85,18584.0,171.6035,171.7846,171.4052,171.4828,18584.0
2022-01-31 11:05:00,198.9,198.92,198.66,198.78,16040.0,171.5259,171.5432,171.319,171.4224,16040.0
2022-01-31 11:10:00,198.81,198.95,198.72,198.9,33115.0,171.4483,171.569,171.3707,171.5259,33115.0
2022-01-31 11:15:00,198.91,198.94,198.55,198.67,14123.0,171.5345,171.5604,171.2241,171.3276,14123.0
2022-01-31 11:20:00,198.63,198.83,198.18,198.21,13014.0,171.2931,171.4656,170.905,170.9309,13014.0
2022-01-31 11:25:00,198.21,198.48,198.09,198.26,14164.0,170.9309,171.1637,170.8274,170.974,14164.0
2022-01-31 11:30:00,198.3,198.55,198.16,198.5,30804.0,171.0085,171.2241,170.8878,171.181,30804.0
2022-01-31 11:35:00,198.41,198.5,198.22,198.5,15462.0,171.1034,171.181,170.9395,171.181,15462.0
2022-01-31 11:40:00,198.48,198.91,198.43,198.91,24518.0,171.1637,171.5345,171.1206,171.5345,24518.0
2022-01-31 11:45:00,198.91,199.24,198.78,199.14,37983.0,171.5345,171.8191,171.4224,171.7329,37983.0
2022-01-31 11:50:00,199.19,199.77,199.13,199.66,28454.0,171.776,172.2762,171.7243,172.1813,28454.0
2022-01-31 11:55:00,199.68,200.1,199.65,200.1,24459.0,172.1986,172.5608,172.1727,172.5608,24459.0
2022-01-31 12:00:00,200.14,200.37,200.06,200.07,30659.0,172.5953,172.7936,172.5263,172.5349,30659.0
2022-01-31 12:05:00,200.08,200.37,200.08,200.13,10512.0,172.5435,172.7936,172.5435,172.5866,10512.0
2022-01-31 12:10:00,200.14,200.37,200.1,200.3,14071.0,172.5953,172.7936,172.5608,172.7332,14071.0
2022-01-31 12:15:00,200.34,200.98,200.23,200.75,33918.0,172.7677,173.3197,172.6729,173.1213,33918.0
2022-01-31 12:20:00,200.72,200.99,200.46,200.52,16123.0,173.0954,173.3283,172.8712,172.923,16123.0
2022-01-31 12:25:00,200.43,200.66,200.24,200.5,18268.0,172.8454,173.0437,172.6815,172.9057,18268.0
2022-01-31 12:30:00,200.54,200.68,200.4,200.55,14267.0,172.9402,173.0609,172.8195,172.9488,14267.0
2022-01-31 12:35:00,200.55,200.98,200.45,200.91,25021.0,172.9488,173.3197,172.8626,173.2593,25021.0
2022-01-31 12:40:00,200.97,201.01,200.6,200.65,11700.0,173.311,173.3455,172.992,173.0351,11700.0
2022-01-31 12:45:00,200.65,201.19,200.61,201.09,17475.0,173.0351,173.5008,173.0006,173.4145,17475.0
2022-01-31 12:50:00,201.08,201.57,201.03,201.51,25219.0,173.4059,173.8285,173.3628,173.7767,25219.0
2022-01-31 12:55:00,201.5,201.53,201.2,201.46,25116.0,173.7681,173.794,173.5094,173.7336,25116.0
2022-01-31 13:00:00,201.43,201.47,201.02,201.17,25206.0,173.7077,173.7422,173.3542,173.4835,25206.0
2022-01-31 13:05:00,201.13,201.17,200.83,201.17,14660.0,173.449,173.4835,173.1903,173.4835,14660.0
2022-01-31 13:10:00,201.24,201.4,201.14,201.4,13017.0,173.5439,173.6819,173.4576,173.6819,13017.0
2022-01-31 13:15:00,201.42,201.85,201.13,201.84,18931.0,173.6991,174.0699,173.449,174.0613,18931.0
2022-01-31 13:20:00,201.81,201.93,201.56,201.64,29178.0,174.0354,174.1389,173.8198,173.8888,29178.0
2022-01-31 13:25:00,201.67,201.68,201.44,201.46,15075.0,173.9147,173.9233,173.7164,173.7336,15075.0
2022-01-31 13:30:00,201.53,201.63,201.42,201.45,17526.0,173.794,173.8802,173.6991,173.725,17526.0
2022-01-31 13:35:00,201.49,201.59,201.44,201.58,30241.0,173.7595,173.8457,173.7164,173.8371,30241.0
2022-01-31 13:40:00,201.55,201.73,201.44,201.49,42502.0,173.8112,173.9664,173.7164,173.7595,42502.0
2022-01-31 13:45:00,201.54,201.65,201.16,201.16,16602.0,173.8026,173.8974,173.4749,173.4749,16602.0
2022-01-31 13:50:00,201.09,201.5,201.07,201.43,18090.0,173.4145,173.7681,173.3973,173.7077,18090.0
2022-01-31 13:55:00,201.43,201.73,201.43,201.73,21238.0,173.7077,173.9664,173.7077,173.9664,21238.0
2022-01-31 14:00:00,201.72,201.73,201.64,201.71,33131.0,173.9578,173.9664,173.8888,173.9492,33131.0
2022-01-31 14:05:00,201.71,201.73,201.63,201.73,31969.0,173.9492,173.9664,173.8802,173.9664,31969.0
2022-01-31 14:10:00,201.73,202.09,201.72,201.98,27818.0,173.9664,174.2769,173.9578,174.182,27818.0
2022-01-31 14:15:00,201.95,202.08,201.83,202.08,35096.0,174.1562,174.2683,174.0527,174.2683,35096.0
2022-01-31 14:20:00,202.04,202.25,201.91,202.2,22923.0,174.2338,174.4149,174.1217,174.3718,22923.0
2022-01-31 14:25:00,202.2,202.4,202.2,202.38,48764.0,174.3718,174.5442,174.3718,174.527,48764.0
2022-01-31 14:30:00,202.41,202.49,202.33,202.37,42572.0,174.5529,174.6218,174.4839,174.5184,42572.0
2022-01-31 14:35:00,202.36,202.37,202.03,202.23,26016.0,174.5097,174.5184,174.2252,174.3976,26016.0
2022-01-31 14:40:00,202.26,202.37,202.14,202.25,19347.0,174.4235,174.5184,174.32,174.4149,19347.0
2022-01-31 14:45:00,202.26,202.31,201.94,201.99,23662.0,174.4235,174.4666,174.1475,174.1907,23662.0
2022-01-31 14:50:00,201.98,202.07,201.56,201.61,17491.0,174.182,174.2596,173.8198,173.863,17491.0
2022-01-31 14:55:00,201.63,202.0,201.62,201.95,15004.0,173.8802,174.1993,173.8716,174.1562,15004.0
2022-01-31 15:00:00,201.95,202.11,201.77,201.88,27241.0,174.1562,174.2941,174.0009,174.0958,27241.0
2022-01-31 15:05:00,201.88,201.92,201.61,201.68,38957.0,174.0958,174.1303,173.863,173.9233,38957.0
2022-01-31 15:10:00,201.73,201.75,200.83,200.83,28987.0,173.9664,173.9837,173.1903,173.1903,28987.0
2022-01-31 15:15:00,200.83,201.22,200.79,200.96,39791.0,173.1903,173.5266,173.1558,173.3024,39791.0
2022-01-31 15:20:00,200.99,201.57,200.96,201.43,39201.0,173.3283,173.8285,173.3024,173.7077,39201.0
2022-01-31 15:25:00,201.44,201.5,201.35,201.46,32772.0,173.7164,173.7681,173.6387,173.7336,32772.0
2022-01-31 15:30:00,201.46,201.49,201.24,201.37,54985.0,173.7336,173.7595,173.5439,173.656,54985.0
2022-01-31 15:35:00,201.39,201.93,201.38,201.8,57935.0,173.6732,174.1389,173.6646,174.0268,57935.0
2022-01-31 15:40:00,201.79,201.94,201.63,201.69,57660.0,174.0182,174.1475,173.8802,173.9319,57660.0
2022-01-31 15:45:00,201.68,201.95,201.46,201.91,75750.0,173.9233,174.1562,173.7336,174.1217,75750.0
2022-01-31 15:50:00,201.94,202.35,201.93,202.32,141402.0,174.1475,174.5011,174.1389,174.4752,141402.0
2022-01-31 15:55:00,202.3,202.49,202.13,202.21,292976.0,174.458,174.6218,174.3114,174.3804,292976.0
2022-02-01 09:30:00,225.01,230.24,222.01,229.08,878493.0,194.0425,198.5527,191.4554,197.5523,878493.0
2022-02-01 09:35:00,229.09,231.98,225.55,229.88,909330.0,197.561,200.0532,194.5082,198.2422,909330.0
2022-02-01 09:40:00,229.73,231.26,228.63,229.32,723745.0,198.1129,199.4323,197.1643,197.7593,723745.0
2022-02-01 09:45:00,229.32,229.65,227.33,229.25,455791.0,197.7593,198.0439,196.0432,197.6989,455791.0
2022-02-01 09:50:00,229.27,230.55,228.58,229.53,432180.0,197.7162,198.82,197.1211,197.9404,432180.0
2022-02-01 09:55:00,229.59,230.5,229.01,229.97,384098.0,197.9921,198.7769,197.492,198.3198,384098.0
2022-02-01 10:00:00,230.0,230.0,226.57,226.81,318756.0,198.3457,198.3457,195.3878,195.5947,318756.0
2022-02-01 10:05:00,226.81,229.0,226.25,227.66,367433.0,195.5947,197.4833,195.1118,196.3278,367433.0
2022-02-01 10:10:00,227.76,229.0,227.36,228.44,152613.0,196.414,197.4833,196.0691,197.0004,152613.0
2022-02-01 10:15:00,228.44,228.69,226.93,227.06,162997.0,197.0004,197.216,195.6982,195.8103,162997.0
2022-02-01 10:20:00,227.09,228.59,226.69,228.33,193516.0,195.8362,197.1298,195.4913,196.9056,193516.0
2022-02-01 10:25:00,228.38,228.86,227.39,227.4,165379.0,196.9487,197.3626,196.0949,196.1035,165379.0
2022-02-01 10:30:00,227.46,229.38,227.09,227.9,245363.0,196.1553,197.811,195.8362,196.5347,245363.0
2022-02-01 10:35:00,227.92,228.96,227.4,228.22,151370.0,196.552,197.4488,196.1035,196.8107,151370.0
2022-02-01 10:40:00,228.22,230.43,228.12,230.36,299076.0,196.8107,198.7165,196.7245,198.6562,299076.0
2022-02-01 10:45:00,230.36,230.46,229.53,230.16,220758.0,198.6562,198.7424,197.9404,198.4837,220758.0
2022-02-01 10:50:00,230.2,231.19,229.85,230.86,186065.0,198.5182,199.3719,198.2164,199.0874,186065.0
2022-02-01 10:55:00,230.88,231.96,230.79,231.71,182429.0,199.1046,200.036,199.027,199.8204,182429.0
2022-02-01 11:00:00,231.71,232.45,231.56,232.34,229167.0,199.8204,200.4585,199.691,200.3637,229167.0
2022-02-01 11:05:00,232.4,233.25,231.72,232.31,292432.0,200.4154,201.1484,199.829,200.3378,292432.0
2022-02-01 11:10:00,232.31,233.48,232.23,233.11,187758.0,200.3378,201.3468,200.2688,201.0277,187758.0
2022-02-01 11:15:00,233.2,233.38,232.79,233.21,142345.0,201.1053,201.2605,200.7517,201.1139,142345.0
2022-02-01 11:20:00,233.12,233.72,232.5,232.88,189376.0,201.0363,201.5537,200.5016,200.8293,189376.0
2022-02-01 11:25:00,232.83,233.59,232.75,232.97,223770.0,200.7862,201.4416,200.7172,200.907,223770.0
2022-02-01 11:30:00,232.93,233.48,232.02,233.18,167617.0,200.8725,201.3468,200.0877,201.0881,167617.0
2022-02-01 11:35:00,233.24,233.52,232.67,233.47,135693.0,201.1398,201.3813,200.6482,201.3381,135693.0
2022-02-01 11:40:00,233.43,233.49,232.42,232.69,108928.0,201.3037,201.3554,200.4327,200.6655,108928.0
2022-02-01 11:45:00,232.67,233.19,232.17,232.4,98374.0,200.6482,201.0967,200.2171,200.4154,98374.0
2022-02-01 11:50:00,232.43,232.43,231.4,231.52,160482.0,200.4413,200.4413,199.553,199.6565,160482.0
2022-02-01 11:55:00,231.48,232.25,231.33,231.99,104532.0,199.622,200.2861,199.4927,200.0618,104532.0
2022-02-01 12:00:00,231.9,232.12,230.87,231.02,115062.0,199.9842,200.1739,199.096,199.2253,115062.0
2022-02-01 12:05:00,231.02,231.58,230.94,231.23,125878.0,199.2253,199.7083,199.1563,199.4064,125878.0
2022-02-01 12:10:00,231.34,231.59,230.96,231.25,84906.0,199.5013,199.7169,199.1736,199.4237,84906.0
2022-02-01 12:15:00,231.25,231.45,230.92,231.23,71217.0,199.4237,199.5962,199.1391,199.4064,71217.0
2022-02-01 12:20:00,231.22,231.26,230.53,230.61,101339.0,199.3978,199.4323,198.8028,198.8718,101339.0
2022-02-01 12:25:00,230.6,230.63,229.81,230.18,162629.0,198.8631,198.889,198.1819,198.5009,162629.0
2022-02-01 12:30:00,230.18,230.23,229.59,229.79,105022.0,198.5009,198.5441,197.9921,198.1646,105022.0
2022-02-01 12:35:00,229.79,230.9,229.65,230.25,125492.0,198.1646,199.1218,198.0439,198.5613,125492.0
2022-02-01 12:40:00,230.2,230.81,229.92,230.04,98703.0,198.5182,199.0442,198.2767,198.3802,98703.0
2022-02-01 12:45:00,230.08,230.2,229.5,229.75,96941.0,198.4147,198.5182,197.9145,198.1301,96941.0
2022-02-01 12:50:00,229.78,229.98,229.6,229.89,61355.0,198.156,198.3285,198.0008,198.2509,61355.0
2022-02-01 12:55:00,229.89,230.54,229.83,230.5,89796.0,198.2509,198.8114,198.1991,198.7769,89796.0
2022-02-01 13:00:00,230.41,230.53,229.72,229.72,75593.0,198.6993,198.8028,198.1043,198.1043,75593.0
2022-02-01 13:05:00,229.7,230.01,229.21,229.62,56001.0,198.087,198.3543,197.6644,198.018,56001.0
2022-02-01 13:10:00,229.55,229.67,229.24,229.42,48692.0,197.9576,198.0611,197.6903,197.8455,48692.0
2022-02-01 13:15:00,229.49,229.8,229.38,229.52,43935.0,197.9059,198.1732,197.811,197.9318,43935.0
2022-02-01 13:20:00,229.49,229.52,228.9,229.06,70666.0,197.9059,197.9318,197.3971,197.5351,70666.0
2022-02-01 13:25:00,228.99,229.85,228.99,229.74,52564.0,197.4747,198.2164,197.4747,198.1215,52564.0
2022-02-01 13:30:00,229.74,229.76,229.27,229.4,40190.0,198.1215,198.1387,197.7162,197.8283,40190.0
2022-02-01 13:35:00,229.4,230.21,228.62,229.66,134727.0,197.8283,198.5268,197.1556,198.0525,134727.0
2022-02-01 13:40:00,229.66,230.77,229.64,230.37,93813.0,198.0525,199.0097,198.0353,198.6648,93813.0
2022-02-01 13:45:00,230.37,230.92,230.17,230.59,56449.0,198.6648,199.1391,198.4923,198.8545,56449.0
2022-02-01 13:50:00,230.53,230.87,230.46,230.59,48916.0,198.8028,199.096,198.7424,198.8545,48916.0
2022-02-01 13:55:00,230.58,231.29,230.48,230.78,75351.0,198.8459,199.4582,198.7597,199.0184,75351.0
2022-02-01 14:00:00,230.77,231.25,230.41,230.5,95120.0,199.0097,199.4237,198.6993,198.7769,95120.0
2022-02-01 14:05:00,230.45,230.8,230.29,230.76,80009.0,198.7338,199.0356,198.5958,199.0011,80009.0
2022-02-01 14:10:00,230.79,230.9,229.8,230.36,105812.0,199.027,199.1218,198.1732,198.6562,105812.0
2022-02-01 14:15:00,230.46,230.78,229.84,229.97,81238.0,198.7424,199.0184,198.2077,198.3198,81238.0
2022-02-01 14:20:00,229.96,230.16,229.5,229.96,70564.0,198.3112,198.4837,197.9145,198.3112,70564.0
2022-02-01 14:25:00,229.94,230.2,229.18,229.46,75305.0,198.294,198.5182,197.6386,197.88,75305.0
2022-02-01 14:30:00,229.29,230.45,229.29,230.22,72758.0,197.7334,198.7338,197.7334,198.5354,72758.0
2022-02-01 14:35:00,230.25,230.36,229.86,230.03,61106.0,198.5613,198.6562,198.225,198.3716,61106.0
2022-02-01 14:40:00,230.04,230.15,229.4,229.66,68332.0,198.3802,198.4751,197.8283,198.0525,68332.0
2022-02-01 14:45:00,229.66,229.84,229.41,229.43,59890.0,198.0525,198.2077,197.8369,197.8542,59890.0
2022-02-01 14:50:00,229.48,229.73,229.4,229.61,55968.0,197.8973,198.1129,197.8283,198.0094,55968.0
2022-02-01 14:55:00,229.61,230.22,229.55,230.16,83587.0,198.0094,198.5354,197.9576,198.4837,83587.0
2022-02-01 15:00:00,230.18,230.92,230.18,230.87,99314.0,198.5009,199.1391,198.5009,199.096,99314.0
2022-02-01 15:05:00,230.83,231.38,230.56,231.08,98855.0,199.0615,199.5358,198.8286,199.2771,98855.0
2022-02-01 15:10:00,231.08,231.14,230.86,231.09,86318.0,199.2771,199.3288,199.0874,199.2857,86318.0
2022-02-01 15:15:00,231.06,231.16,230.78,231.01,83234.0,199.2598,199.3461,199.0184,199.2167,83234.0
2022-02-01 15:20:00,231.01,231.97,231.01,231.35,123502.0,199.2167,200.0446,199.2167,199.5099,123502.0
2022-02-01 15:25:00,231.39,231.75,231.02,231.11,105271.0,199.5444,199.8549,199.2253,199.3029,105271.0
2022-02-01 15:30:00,231.16,231.85,231.1,231.65,84045.0,199.3461,199.9411,199.2943,199.7686,84045.0
2022-02-01 15:35:00,231.7,231.7,231.08,231.28,82265.0,199.8117,199.8117,199.2771,199.4496,82265.0
2022-02-01 15:40:00,231.26,231.66,231.05,231.59,92141.0,199.4323,199.7773,199.2512,199.7169,92141.0
2022-02-01 15:45:00,231.6,231.85,231.31,231.83,144530.0,199.7255,199.9411,199.4754,199.9239,144530.0
2022-02-01 15:50:00,231.85,232.0,230.7,231.45,239041.0,199.9411,200.0705,198.9494,199.5962,239041.0
2022-02-01 15:55:00,231.47,231.48,230.49,230.49,439412.0,199.6134,199.622,198.7683,198.7683,439412.0
2022-02-02 09:30:00,230.65,230.9,227.59,228.3,206923.0,198.9063,199.1218,196.2674,196.8797,206923.0
2022-02-02 09:35:00,228.34,229.72,228.09,229.0,81621.0,196.9142,198.1043,196.6986,197.4833,81621.0
2022-02-02 09:40:00,229.0,229.96,228.11,228.19,87848.0,197.4833,198.3112,196.7158,196.7848,87848.0
2022-02-02 09:45:00,228.29,228.52,226.49,226.71,82232.0,196.8711,197.0694,195.3188,195.5085,82232.0
2022-02-02 09:50:00,226.65,227.96,225.7,227.8,87901.0,195.4568,196.5865,194.6375,196.4485,87901.0
2022-02-02 09:55:00,227.87,228.7,227.37,228.4,51371.0,196.5089,197.2246,196.0777,196.9659,51371.0
2022-02-02 10:00:00,228.39,228.74,228.0,228.09,46509.0,196.9573,197.2591,196.621,196.6986,46509.0
2022-02-02 10:05:00,228.0,228.4,227.17,227.51,22416.0,196.621,196.9659,195.9052,196.1984,22416.0
2022-02-02 10:10:00,227.43,227.43,226.67,226.79,35388.0,196.1294,196.1294,195.474,195.5775,35388.0
2022-02-02 10:15:00,226.84,228.07,226.77,227.5,44964.0,195.6206,196.6813,195.5603,196.1898,44964.0
2022-02-02 10:20:00,227.43,228.27,227.27,227.89,36857.0,196.1294,196.8538,195.9914,196.5261,36857.0
2022-02-02 10:25:00,227.77,229.4,227.77,228.76,55140.0,196.4226,197.8283,196.4226,197.2764,55140.0
2022-02-02 10:30:00,229.06,229.79,228.8,229.38,49858.0,197.5351,198.1646,197.3109,197.811,49858.0
2022-02-02 10:35:00,229.37,229.63,228.49,229.53,28961.0,197.8024,198.0266,197.0435,197.9404,28961.0
2022-02-02 10:40:00,229.65,230.52,229.52,230.37,45908.0,198.0439,198.7941,197.9318,198.6648,45908.0
2022-02-02 10:45:00,230.38,230.76,230.04,230.29,42178.0,198.6734,199.0011,198.3802,198.5958,42178.0
2022-02-02 10:50:00,230.29,230.62,229.77,230.53,30623.0,198.5958,198.8804,198.1474,198.8028,30623.0
2022-02-02 10:55:00,230.54,231.14,230.39,230.97,51477.0,198.8114,199.3288,198.682,199.1822,51477.0
2022-02-02 11:00:00,230.86,231.14,230.45,231.0,24211.0,199.0874,199.3288,198.7338,199.2081,24211.0
2022-02-02 11:05:00,231.01,231.32,230.07,230.19,29652.0,199.2167,199.484,198.4061,198.5096,29652.0
2022-02-02 11:10:00,230.19,230.87,230.04,230.04,30235.0,198.5096,199.096,198.3802,198.3802,30235.0
2022-02-02 11:15:00,230.15,231.38,230.06,231.36,20609.0,198.4751,199.5358,198.3975,199.5185,20609.0
2022-02-02 11:20:00,231.39,231.5,230.88,231.02,30306.0,199.5444,199.6393,199.1046,199.2253,30306.0
2022-02-02 11:25:00,231.1,231.1,230.53,230.97,35282.0,199.2943,199.2943,198.8028,199.1822,35282.0
2022-02-02 11:30:00,230.86,231.13,230.66,230.66,24295.0,199.0874,199.3202,198.9149,198.9149,24295.0
2022-02-02 11:35:00,230.65,230.89,230.29,230.31,60085.0,198.9063,199.1132,198.5958,198.6131,60085.0
2022-02-02 11:40:00,230.38,230.72,230.09,230.16,26324.0,198.6734,198.9666,198.4233,198.4837,26324.0
2022-02-02 11:45:00,230.09,230.13,229.5,229.56,28381.0,198.4233,198.4578,197.9145,197.9663,28381.0
2022-02-02 11:50:00,229.61,230.24,229.54,230.24,25813.0,198.0094,198.5527,197.949,198.5527,25813.0
2022-02-02 11:55:00,230.2,230.3,229.71,230.07,28435.0,198.5182,198.6044,198.0956,198.4061,28435.0
2022-02-02 12:00:00,230.06,230.27,229.89,229.95,21061.0,198.3975,198.5786,198.2509,198.3026,21061.0
2022-02-02 12:05:00,229.99,230.3,229.93,230.26,19418.0,198.3371,198.6044,198.2853,198.5699,19418.0
2022-02-02 12:10:00,230.28,230.32,230.0,230.06,21009.0,198.5872,198.6217,198.3457,198.3975,21009.0
2022-02-02 12:15:00,230.02,230.2,229.95,230.03,31861.0,198.363,198.5182,198.3026,198.3716,31861.0
2022-02-02 12:20:00,230.03,230.38,230.0,230.06,18705.0,198.3716,198.6734,198.3457,198.3975,18705.0
2022-02-02 12:25:00,230.06,230.35,230.05,230.34,20370.0,198.3975,198.6475,198.3888,198.6389,20370.0
2022-02-02 12:30:00,230.35,230.38,230.14,230.35,11574.0,198.6475,198.6734,198.4664,198.6475,11574.0
2022-02-02 12:35:00,230.36,230.39,230.02,230.08,11558.0,198.6562,198.682,198.363,198.4147,11558.0
2022-02-02 12:40:00,230.02,230.3,230.0,230.05,18703.0,198.363,198.6044,198.3457,198.3888,18703.0
2022-02-02 12:45:00,230.01,230.73,230.0,230.73,24133.0,198.3543,198.9752,198.3457,198.9752,24133.0
2022-02-02 12:50:00,230.7,230.7,230.37,230.52,16897.0,198.9494,198.9494,198.6648,198.7941,16897.0
2022-02-02 12:55:00,230.59,231.2,230.58,231.2,18404.0,198.8545,199.3806,198.8459,199.3806,18404.0
2022-02-02 13:00:00,231.12,231.55,231.04,231.43,25028.0,199.3116,199.6824,199.2426,199.5789,25028.0
2022-02-02 13:05:00,231.31,231.31,230.75,230.75,15328.0,199.4754,199.4754,198.9925,198.9925,15328.0
2022-02-02 13:10:00,230.77,230.77,229.85,230.06,24770.0,199.0097,199.0097,198.2164,198.3975,24770.0
2022-02-02 13:15:00,230.02,230.2,229.9,230.02,17419.0,198.363,198.5182,198.2595,198.363,17419.0
2022-02-02 13:20:00,230.03,230.03,229.75,229.8,18715.0,198.3716,198.3716,198.1301,198.1732,18715.0
2022-02-02 13:25:00,229.77,229.96,229.55,229.75,19960.0,198.1474,198.3112,197.9576,198.1301,19960.0
2022-02-02 13:30:00,229.78,229.98,229.7,229.92,14380.0,198.156,198.3285,198.087,198.2767,14380.0
2022-02-02 13:35:00,229.88,230.2,229.84,230.03,18672.0,198.2422,198.5182,198.2077,198.3716,18672.0
2022-02-02 13:40:00,230.05,230.15,229.93,229.95,22631.0,198.3888,198.4751,198.2853,198.3026,22631.0
2022-02-02 13:45:00,229.91,229.91,229.63,229.83,32078.0,198.2681,198.2681,198.0266,198.1991,32078.0
2022-02-02 13:50:00,229.76,230.14,229.7,230.07,46689.0,198.1387,198.4664,198.087,198.4061,46689.0
2022-02-02 13:55:00,230.09,230.63,230.07,230.52,26865.0,198.4233,198.889,198.4061,198.7941,26865.0
2022-02-02 14:00:00,230.5,231.0,230.27,230.88,16044.0,198.7769,199.2081,198.5786,199.1046,16044.0
2022-02-02 14:05:00,230.97,230.97,230.09,230.39,22307.0,199.1822,199.1822,198.4233,198.682,22307.0
2022-02-02 14:10:00,230.44,230.6,230.2,230.21,13308.0,198.7252,198.8631,198.5182,198.5268,13308.0
2022-02-02 14:15:00,230.25,230.32,230.03,230.27,21129.0,198.5613,198.6217,198.3716,198.5786,21129.0
2022-02-02 14:20:00,230.2,230.39,230.06,230.1,10861.0,198.5182,198.682,198.3975,198.432,10861.0
2022-02-02 14:25:00,230.03,230.18,229.91,230.06,12325.0,198.3716,198.5009,198.2681,198.3975,12325.0
2022-02-02 14:30:00,230.06,230.53,230.05,230.43,15149.0,198.3975,198.8028,198.3888,198.7165,15149.0
2022-02-02 14:35:00,230.37,230.38,229.99,230.16,9246.0,198.6648,198.6734,198.3371,198.4837,9246.0
2022-02-02 14:40:00,230.22,230.29,230.09,230.17,19056.0,198.5354,198.5958,198.4233,198.4923,19056.0
2022-02-02 14:45:00,230.22,230.71,230.16,230.57,15465.0,198.5354,198.958,198.4837,198.8373,15465.0
2022-02-02 14:50:00,230.58,230.68,230.39,230.49,33883.0,198.8459,198.9321,198.682,198.7683,33883.0
2022-02-02 14:55:00,230.43,230.47,229.89,229.99,24185.0,198.7165,198.751,198.2509,198.3371,24185.0
2022-02-02 15:00:00,229.99,230.22,229.74,230.02,27525.0,198.3371,198.5354,198.1215,198.363,27525.0
2022-02-02 15:05:00,230.09,230.13,229.8,229.95,26174.0,198.4233,198.4578,198.1732,198.3026,26174.0
2022-02-02 15:10:00,230.0,230.29,229.88,230.22,22557.0,198.3457,198.5958,198.2422,198.5354,22557.0
2022-02-02 15:15:00,230.26,231.06,230.22,230.91,64841.0,198.5699,199.2598,198.5354,199.1305,64841.0
2022-02-02 15:20:00,230.91,231.05,230.63,230.76,54896.0,199.1305,199.2512,198.889,199.0011,54896.0
2022-02-02 15:25:00,230.69,231.16,230.68,231.11,37366.0,198.9408,199.3461,198.9321,199.3029,37366.0
2022-02-02 15:30:00,231.06,231.29,230.85,231.29,36592.0,199.2598,199.4582,199.0787,199.4582,36592.0
2022-02-02 15:35:00,231.26,231.36,230.99,231.14,29601.0,199.4323,199.5185,199.1995,199.3288,29601.0
2022-02-02 15:40:00,231.19,231.4,230.98,231.38,35339.0,199.3719,199.553,199.1908,199.5358,35339.0
2022-02-02 15:45:00,231.42,231.92,231.36,231.67,94052.0,199.5703,200.0015,199.5185,199.7859,94052.0
2022-02-02 15:50:00,231.68,231.95,231.43,231.94,79783.0,199.7945,200.0273,199.5789,200.0187,79783.0
2022-02-02 15:55:00,231.94,232.31,231.67,232.11,293107.0,200.0187,200.3378,199.7859,200.1653,293107.0
2022-02-03 09:30:00,229.84,232.0,229.81,230.54,119974.0,198.2077,200.0705,198.1819,198.8114,119974.0
2022-02-03 09:35:00,230.84,230.89,229.17,229.86,68352.0,199.0701,199.1132,197.6299,198.225,68352.0
2022-02-03 09:40:00,230.03,230.2,228.76,229.08,45864.0,198.3716,198.5182,197.2764,197.5523,45864.0
2022-02-03 09:45:00,229.02,229.14,228.0,228.54,51775.0,197.5006,197.6041,196.621,197.0867,51775.0
2022-02-03 09:50:00,228.59,228.79,227.98,228.23,39428.0,197.1298,197.3022,196.6037,196.8193,39428.0
2022-02-03 09:55:00,228.2,228.44,227.23,227.26,40654.0,196.7934,197.0004,195.9569,195.9828,40654.0
2022-02-03 10:00:00,227.25,228.72,227.23,228.27,25968.0,195.9742,197.2419,195.9569,196.8538,25968.0
2022-02-03 10:05:00,228.17,229.35,228.16,228.98,23797.0,196.7676,197.7852,196.7589,197.4661,23797.0
2022-02-03 10:10:00,229.0,229.4,228.72,229.4,16088.0,197.4833,197.8283,197.2419,197.8283,16088.0
2022-02-03 10:15:00,229.4,229.62,228.51,228.62,39601.0,197.8283,198.018,197.0608,197.1556,39601.0
2022-02-03 10:20:00,228.53,228.89,228.25,228.26,12064.0,197.078,197.3885,196.8366,196.8452,12064.0
2022-02-03 10:25:00,228.37,229.11,228.27,228.82,13482.0,196.94,197.5782,196.8538,197.3281,13482.0
2022-02-03 10:30:00,228.87,229.67,228.86,229.67,20878.0,197.3712,198.0611,197.3626,198.0611,20878.0
2022-02-03 10:35:00,229.82,230.1,229.5,229.78,20431.0,198.1905,198.432,197.9145,198.156,20431.0
2022-02-03 10:40:00,229.79,230.65,229.76,230.65,20177.0,198.1646,198.9063,198.1387,198.9063,20177.0
2022-02-03 10:45:00,230.51,230.68,230.36,230.58,32155.0,198.7855,198.9321,198.6562,198.8459,32155.0
2022-02-03 10:50:00,230.59,231.84,230.59,231.84,22374.0,198.8545,199.9325,198.8545,199.9325,22374.0
2022-02-03 10:55:00,231.76,232.19,231.72,232.09,36665.0,199.8635,200.2343,199.829,200.1481,36665.0
2022-02-03 11:00:00,232.15,232.19,230.39,230.72,42171.0,200.1998,200.2343,198.682,198.9666,42171.0
2022-02-03 11:05:00,230.83,231.39,230.69,230.93,23950.0,199.0615,199.5444,198.9408,199.1477,23950.0
2022-02-03 11:10:00,230.89,231.14,230.72,230.76,36303.0,199.1132,199.3288,198.9666,199.0011,36303.0
2022-02-03 11:15:00,230.84,230.87,230.54,230.64,18480.0,199.0701,199.096,198.8114,198.8976,18480.0
2022-02-03 11:20:00,230.64,230.88,230.32,230.7,18260.0,198.8976,199.1046,198.6217,198.9494,18260.0
2022-02-03 11:25:00,230.63,231.18,230.6,230.75,17732.0,198.889,199.3633,198.8631,198.9925,17732.0
2022-02-03 11:30:00,230.74,231.0,230.56,230.63,11116.0,198.9839,199.2081,198.8286,198.889,11116.0
2022-02-03 11:35:00,230.67,230.79,230.55,230.56,7908.0,198.9235,199.027,198.82,198.8286,7908.0
2022-02-03 11:40:00,230.57,230.58,230.19,230.39,11264.0,198.8373,198.8459,198.5096,198.682,11264.0
2022-02-03 11:45:00,230.39,230.39,229.92,230.24,8216.0,198.682,198.682,198.2767,198.5527,8216.0
2022-02-03 11:50:00,230.31,230.57,230.2,230.3,16972.0,198.6131,198.8373,198.5182,198.6044,16972.0
2022-02-03 11:55:00,230.38,230.57,230.3,230.35,13276.0,198.6734,198.8373,198.6044,198.6475,13276.0
2022-02-03 12:00:00,230.37,230.44,229.6,229.95,24086.0,198.6648,198.7252,198.0008,198.3026,24086.0
2022-02-03 12:05:00,229.93,230.8,229.9,230.69,33902.0,198.2853,199.0356,198.2595,198.9408,33902.0
2022-02-03 12:10:00,230.62,230.99,230.39,230.93,21957.0,198.8804,199.1995,198.682,199.1477,21957.0
2022-02-03 12:15:00,230.86,230.87,230.03,230.04,34897.0,199.0874,199.096,198.3716,198.3802,34897.0
2022-02-03 12:20:00,230.04,230.83,229.95,230.83,10521.0,198.3802,199.0615,198.3026,199.0615,10521.0
2022-02-03 12:25:00,230.9,230.94,230.61,230.68,18896.0,199.1218,199.1563,198.8718,198.9321,18896.0
2022-02-03 12:30:00,230.79,231.0,230.58,230.73,11165.0,199.027,199.2081,198.8459,198.9752,11165.0
2022-02-03 12:35:00,230.76,231.13,230.75,230.95,18553.0,199.0011,199.3202,198.9925,199.165,18553.0
2022-02-03 12:40:00,230.88,230.9,230.37,230.43,16735.0,199.1046,199.1218,198.6648,198.7165,16735.0
2022-02-03 12:45:00,230.4,230.43,230.08,230.27,9885.0,198.6907,198.7165,198.4147,198.5786,9885.0
2022-02-03 12:50:00,230.37,230.59,230.3,230.47,6169.0,198.6648,198.8545,198.6044,198.751,6169.0
2022-02-03 12:55:00,230.46,230.89,230.3,230.53,13931.0,198.7424,199.1132,198.6044,198.8028,13931.0
2022-02-03 13:00:00,230.55,230.55,230.07,230.08,8903.0,198.82,198.82,198.4061,198.4147,8903.0
2022-02-03 13:05:00,230.07,230.26,229.76,230.18,15524.0,198.4061,198.5699,198.1387,198.5009,15524.0
2022-02-03 13:10:00,230.09,230.34,229.95,230.13,7459.0,198.4233,198.6389,198.3026,198.4578,7459.0
2022-02-03 13:15:00,230.06,230.8,229.99,230.8,9569.0,198.3975,199.0356,198.3371,199.0356,9569.0
2022-02-03 13:20:00,230.83,231.2,230.72,231.07,25463.0,199.0615,199.3806,198.9666,199.2685,25463.0
2022-02-03 13:25:00,231.0,231.02,230.68,230.73,8834.0,199.2081,199.2253,198.9321,198.9752,8834.0
2022-02-03 13:30:00,230.72,230.93,230.54,230.88,14625.0,198.9666,199.1477,198.8114,199.1046,14625.0
2022-02-03 13:35:00,230.88,231.0,230.71,230.82,23640.0,199.1046,199.2081,198.958,199.0529,23640.0
2022-02-03 13:40:00,230.8,230.91,230.77,230.83,10712.0,199.0356,199.1305,199.0097,199.0615,10712.0
2022-02-03 13:45:00,230.79,230.97,230.77,230.87,8413.0,199.027,199.1822,199.0097,199.096,8413.0
2022-02-03 13:50:00,230.86,230.89,230.16,230.22,40897.0,199.0874,199.1132,198.4837,198.5354,40897.0
2022-02-03 13:55:00,230.25,230.36,230.1,230.3,35525.0,198.5613,198.6562,198.432,198.6044,35525.0
2022-02-03 14:00:00,230.35,230.35,229.8,230.08,11335.0,198.6475,198.6475,198.1732,198.4147,11335.0
2022-02-03 14:05:00,230.18,230.25,229.95,230.02,13372.0,198.5009,198.5613,198.3026,198.363,13372.0
2022-02-03 14:10:00,230.1,230.1,229.78,229.89,7442.0,198.432,198.432,198.156,198.2509,7442.0
2022-02-03 14:15:00,229.91,230.05,229.86,229.97,9889.0,198.2681,198.3888,198.225,198.3198,9889.0
2022-02-03 14:20:00,229.98,230.0,229.61,229.76,11190.0,198.3285,198.3457,198.0094,198.1387,11190.0
2022-02-03 14:25:00,229.72,229.74,229.37,229.59,11593.0,198.1043,198.1215,197.8024,197.9921,11593.0
2022-02-03 14:30:00,229.53,229.84,229.27,229.76,7239.0,197.9404,198.2077,197.7162,198.1387,7239.0
2022-02-03 14:35:00,229.78,229.85,229.54,229.63,12546.0,198.156,198.2164,197.949,198.0266,12546.0
2022-02-03 14:40:00,229.53,229.56,229.19,229.21,9444.0,197.9404,197.9663,197.6472,197.6644,9444.0
2022-02-03 14:45:00,229.26,229.49,229.11,229.28,43676.0,197.7076,197.9059,197.5782,197.7248,43676.0
2022-02-03 14:50:00,229.29,229.36,229.12,229.26,10385.0,197.7334,197.7938,197.5868,197.7076,10385.0
2022-02-03 14:55:00,229.26,229.49,229.03,229.18,15452.0,197.7076,197.9059,197.5092,197.6386,15452.0
2022-02-03 15:00:00,229.18,229.25,228.53,228.7,27087.0,197.6386,197.6989,197.078,197.2246,27087.0
2022-02-03 15:05:00,228.8,229.11,228.57,228.76,16724.0,197.3109,197.5782,197.1125,197.2764,16724.0
2022-02-03 15:10:00,228.77,229.0,228.69,228.89,11298.0,197.285,197.4833,197.216,197.3885,11298.0
2022-02-03 15:15:00,228.89,229.33,228.89,229.3,18414.0,197.3885,197.7679,197.3885,197.7421,18414.0
2022-02-03 15:20:00,229.32,229.57,229.27,229.4,22839.0,197.7593,197.9749,197.7162,197.8283,22839.0
2022-02-03 15:25:00,229.33,229.57,229.17,229.56,14005.0,197.7679,197.9749,197.6299,197.9663,14005.0
2022-02-03 15:30:00,229.59,229.59,228.63,228.63,26156.0,197.9921,197.9921,197.1643,197.1643,26156.0
2022-02-03 15:35:00,228.65,228.7,228.13,228.34,40568.0,197.1815,197.2246,196.7331,196.9142,40568.0
2022-02-03 15:40:00,228.28,228.58,228.12,228.45,26117.0,196.8624,197.1211,196.7245,197.009,26117.0
2022-02-03 15:45:00,228.44,228.44,227.99,228.01,39872.0,197.0004,197.0004,196.6123,196.6296,39872.0
2022-02-03 15:50:00,228.04,228.46,227.66,228.21,61464.0,196.6555,197.0177,196.3278,196.8021,61464.0
2022-02-03 15:55:00,228.26,228.98,228.26,228.67,186775.0,196.8452,197.4661,196.8452,197.1988,186775.0
2022-02-04 09:30:00,227.29,227.82,227.07,227.08,49872.0,196.0087,196.4657,195.819,195.8276,49872.0
2022-02-04 09:35:00,227.09,227.09,225.75,225.96,56654.0,195.8362,195.8362,194.6806,194.8617,56654.0
2022-02-04 09:40:00,226.16,227.22,226.0,226.95,35508.0,195.0342,195.9483,194.8962,195.7155,35508.0
2022-02-04 09:45:00,227.02,227.04,226.58,226.9,23633.0,195.7758,195.7931,195.3964,195.6724,23633.0
2022-02-04 09:50:00,226.86,226.96,226.45,226.95,13644.0,195.6379,195.7241,195.2843,195.7155,13644.0
2022-02-04 09:55:00,226.86,226.92,226.32,226.62,10996.0,195.6379,195.6896,195.1722,195.4309,10996.0
2022-02-04 10:00:00,226.71,226.93,225.65,226.23,15427.0,195.5085,195.6982,194.5944,195.0946,15427.0
2022-02-04 10:05:00,226.08,226.49,224.92,224.93,24200.0,194.9652,195.3188,193.9649,193.9735,24200.0
2022-02-04 10:10:00,224.93,226.19,224.81,226.09,17166.0,193.9735,195.0601,193.87,194.9738,17166.0
2022-02-04 10:15:00,226.05,226.41,225.42,225.5,16047.0,194.9393,195.2498,194.396,194.465,16047.0
2022-02-04 10:20:00,225.51,225.69,225.19,225.43,13007.0,194.4737,194.6289,194.1977,194.4047,13007.0
2022-02-04 10:25:00,225.57,225.71,224.53,224.62,24453.0,194.5254,194.6461,193.6285,193.7061,24453.0
2022-02-04 10:30:00,224.73,225.4,224.73,224.86,18080.0,193.801,194.3788,193.801,193.9131,18080.0
2022-02-04 10:35:00,224.85,224.93,223.74,224.17,24479.0,193.9045,193.9735,192.9473,193.3181,24479.0
2022-02-04 10:40:00,224.38,224.58,223.92,224.2,12554.0,193.4992,193.6717,193.1025,193.344,12554.0
2022-02-04 10:45:00,224.23,224.23,223.64,223.75,14982.0,193.3698,193.3698,192.861,192.9559,14982.0
2022-02-04 10:50:00,223.82,224.17,223.82,223.99,16951.0,193.0163,193.3181,193.0163,193.1629,16951.0
2022-02-04 10:55:00,224.06,224.12,223.34,223.62,15756.0,193.2232,193.275,192.6023,192.8438,15756.0
2022-02-04 11:00:00,223.56,223.82,223.19,223.22,19897.0,192.792,193.0163,192.473,192.4988,19897.0
2022-02-04 11:05:00,223.19,223.75,222.92,223.52,20887.0,192.473,192.9559,192.2401,192.7575,20887.0
2022-02-04 11:10:00,223.54,223.62,223.13,223.38,23863.0,192.7748,192.8438,192.4212,192.6368,23863.0
2022-02-04 11:15:00,223.37,223.93,223.32,223.85,11622.0,192.6282,193.1111,192.5851,193.0421,11622.0
2022-02-04 11:20:00,223.84,224.04,223.78,223.98,26818.0,193.0335,193.206,192.9818,193.1542,26818.0
2022-02-04 11:25:00,224.03,224.78,223.98,224.44,19288.0,193.1973,193.8441,193.1542,193.5509,19288.0
2022-02-04 11:30:00,224.45,224.74,224.3,224.6,9504.0,193.5595,193.8096,193.4302,193.6889,9504.0
2022-02-04 11:35:00,224.54,225.16,224.54,224.77,23693.0,193.6372,194.1718,193.6372,193.8355,23693.0
2022-02-04 11:40:00,224.76,224.83,224.45,224.6,20602.0,193.8269,193.8872,193.5595,193.6889,20602.0
2022-02-04 11:45:00,224.48,224.74,224.11,224.12,15398.0,193.5854,193.8096,193.2663,193.275,15398.0
2022-02-04 11:50:00,224.2,224.2,223.81,224.14,18840.0,193.344,193.344,193.0076,193.2922,18840.0
2022-02-04 11:55:00,224.14,224.4,223.98,223.98,8623.0,193.2922,193.5164,193.1542,193.1542,8623.0
2022-02-04 12:00:00,224.09,224.57,223.84,224.4,5481.0,193.2491,193.663,193.0335,193.5164,5481.0
2022-02-04 12:05:00,224.44,224.44,223.82,223.82,13031.0,193.5509,193.5509,193.0163,193.0163,13031.0
2022-02-04 12:10:00,223.82,224.39,223.7,224.06,19616.0,193.0163,193.5078,192.9128,193.2232,19616.0
2022-02-04 12:15:00,224.11,224.37,224.11,224.18,6784.0,193.2663,193.4906,193.2663,193.3267,6784.0
2022-02-04 12:20:00,224.14,224.36,224.1,224.28,11529.0,193.2922,193.4819,193.2577,193.4129,11529.0
2022-02-04 12:25:00,224.31,224.74,224.15,224.64,12747.0,193.4388,193.8096,193.3008,193.7234,12747.0
2022-02-04 12:30:00,224.72,225.13,224.5,224.62,15476.0,193.7924,194.146,193.6027,193.7061,15476.0
2022-02-04 12:35:00,224.74,225.21,224.56,225.06,8439.0,193.8096,194.2149,193.6544,194.0856,8439.0
2022-02-04 12:40:00,225.2,225.2,224.85,225.13,17183.0,194.2063,194.2063,193.9045,194.146,17183.0
2022-02-04 12:45:00,225.07,225.12,224.9,225.0,13809.0,194.0942,194.1373,193.9476,194.0339,13809.0
2022-02-04 12:50:00,225.05,225.05,224.76,224.89,5995.0,194.077,194.077,193.8269,193.939,5995.0
2022-02-04 12:55:00,224.81,225.05,224.76,225.02,17130.0,193.87,194.077,193.8269,194.0511,17130.0
2022-02-04 13:00:00,225.01,225.68,225.01,225.68,18631.0,194.0425,194.6203,194.0425,194.6203,18631.0
2022-02-04 13:05:00,225.65,225.76,225.53,225.65,14879.0,194.5944,194.6893,194.4909,194.5944,14879.0
2022-02-04 13:10:00,225.63,225.79,225.5,225.78,31039.0,194.5771,194.7151,194.465,194.7065,31039.0
2022-02-04 13:15:00,225.77,225.99,225.58,225.67,18232.0,194.6979,194.8876,194.534,194.6116,18232.0
2022-02-04 13:20:00,225.62,226.12,225.62,226.04,14830.0,194.5685,194.9997,194.5685,194.9307,14830.0
2022-02-04 13:25:00,225.97,226.03,225.66,225.77,16206.0,194.8704,194.9221,194.603,194.6979,16206.0
2022-02-04 13:30:00,225.79,226.07,225.78,226.07,12037.0,194.7151,194.9566,194.7065,194.9566,12037.0
2022-02-04 13:35:00,226.08,226.3,225.94,226.3,11811.0,194.9652,195.1549,194.8445,195.1549,11811.0
2022-02-04 13:40:00,226.3,226.64,226.23,226.59,11368.0,195.1549,195.4481,195.0946,195.405,11368.0
2022-02-04 13:45:00,226.62,226.82,226.21,226.77,41989.0,195.4309,195.6034,195.0773,195.5603,41989.0
2022-02-04 13:50:00,226.79,227.11,226.78,226.91,17096.0,195.5775,195.8535,195.5689,195.681,17096.0
2022-02-04 13:55:00,226.98,227.25,226.71,227.25,22098.0,195.7413,195.9742,195.5085,195.9742,22098.0
2022-02-04 14:00:00,227.2,227.36,227.05,227.25,23809.0,195.9311,196.0691,195.8017,195.9742,23809.0
2022-02-04 14:05:00,227.24,227.34,226.8,226.84,16410.0,195.9656,196.0518,195.5861,195.6206,16410.0
2022-02-04 14:10:00,226.84,226.87,226.47,226.72,21923.0,195.6206,195.6465,195.3015,195.5171,21923.0
2022-02-04 14:15:00,226.69,226.75,226.42,226.47,13589.0,195.4913,195.543,195.2584,195.3015,13589.0
2022-02-04 14:20:00,226.46,226.62,226.13,226.18,21104.0,195.2929,195.4309,195.0083,195.0515,21104.0
2022-02-04 14:25:00,226.09,226.58,226.09,226.49,10758.0,194.9738,195.3964,194.9738,195.3188,10758.0
2022-02-04 14:30:00,226.42,226.62,226.33,226.52,16932.0,195.2584,195.4309,195.1808,195.3447,16932.0
2022-02-04 14:35:00,226.5,226.9,226.49,226.79,16099.0,195.3274,195.6724,195.3188,195.5775,16099.0
2022-02-04 14:40:00,226.79,227.02,226.75,226.81,25482.0,195.5775,195.7758,195.543,195.5947,25482.0
2022-02-04 14:45:00,226.81,226.86,226.65,226.65,20272.0,195.5947,195.6379,195.4568,195.4568,20272.0
2022-02-04 14:50:00,226.64,226.91,226.6,226.91,19725.0,195.4481,195.681,195.4136,195.681,19725.0
2022-02-04 14:55:00,226.94,227.2,226.94,227.2,13405.0,195.7069,195.9311,195.7069,195.9311,13405.0
2022-02-04 15:00:00,227.19,227.19,226.51,226.61,18453.0,195.9224,195.9224,195.336,195.4223,18453.0
2022-02-04 15:05:00,226.55,226.87,226.51,226.86,32133.0,195.3705,195.6465,195.336,195.6379,32133.0
2022-02-04 15:10:00,226.83,227.25,226.83,227.12,21824.0,195.612,195.9742,195.612,195.8621,21824.0
2022-02-04 15:15:00,227.06,227.13,226.51,226.51,39846.0,195.8103,195.8707,195.336,195.336,39846.0
2022-02-04 15:20:00,226.5,226.99,226.38,226.99,30582.0,195.3274,195.75,195.2239,195.75,30582.0
2022-02-04 15:25:00,227.03,227.13,226.77,226.77,42615.0,195.7845,195.8707,195.5603,195.5603,42615.0
2022-02-04 15:30:00,226.9,227.13,226.87,226.88,51850.0,195.6724,195.8707,195.6465,195.6551,51850.0
2022-02-04 15:35:00,226.88,227.0,226.54,226.58,24577.0,195.6551,195.7586,195.3619,195.3964,24577.0
2022-02-04 15:40:00,226.58,226.58,226.07,226.22,39184.0,195.3964,195.3964,194.9566,195.0859,39184.0
2022-02-04 15:45:00,226.19,226.28,225.74,225.93,89308.0,195.0601,195.1377,194.672,194.8359,89308.0
2022-02-04 15:50:00,225.87,226.09,225.2,225.39,87454.0,194.7841,194.9738,194.2063,194.3702,87454.0
2022-02-04 15:55:00,225.35,225.42,224.7,224.77,202738.0,194.3357,194.396,193.7751,193.8355,202738.0
2022-02-07 09:30:00,225.49,225.49,223.65,223.77,75795.0,194.4564,194.4564,192.8696,192.9731,75795.0
2022-02-07 09:35:00,224.0,224.33,222.28,222.28,39373.0,193.1715,193.4561,191.6882,191.6882,39373.0
2022-02-07 09:40:00,222.17,222.83,221.54,222.68,41980.0,191.5933,192.1625,191.05,192.0331,41980.0
2022-02-07 09:45:00,222.86,223.58,222.77,223.42,43855.0,192.1884,192.8093,192.1108,192.6713,43855.0
2022-02-07 09:50:00,223.33,224.77,223.33,224.16,26151.0,192.5937,193.8355,192.5937,193.3095,26151.0
2022-02-07 09:55:00,224.21,224.64,224.04,224.27,39722.0,193.3526,193.7234,193.206,193.4043,39722.0
2022-02-07 10:00:00,224.34,224.93,224.18,224.7,26754.0,193.4647,193.9735,193.3267,193.7751,26754.0
2022-02-07 10:05:00,224.73,225.06,224.55,224.63,15456.0,193.801,194.0856,193.6458,193.7148,15456.0
2022-02-07 10:10:00,224.63,224.88,223.91,224.68,17420.0,193.7148,193.9304,193.0939,193.7579,17420.0
2022-02-07 10:15:00,224.63,225.33,224.6,225.04,16569.0,193.7148,194.3184,193.6889,194.0683,16569.0
2022-02-07 10:20:00,224.85,226.0,224.8,225.73,17876.0,193.9045,194.8962,193.8614,194.6634,17876.0
2022-02-07 10:25:00,225.72,226.24,225.52,226.24,14169.0,194.6548,195.1032,194.4823,195.1032,14169.0
2022-02-07 10:30:00,226.28,227.47,226.21,227.34,31812.0,195.1377,196.1639,195.0773,196.0518,31812.0
2022-02-07 10:35:00,227.37,227.55,226.46,226.49,24205.0,196.0777,196.2329,195.2929,195.3188,24205.0
2022-02-07 10:40:00,226.51,226.52,225.61,226.49,18397.0,195.336,195.3447,194.5599,195.3188,18397.0
2022-02-07 10:45:00,226.61,226.81,226.31,226.33,6881.0,195.4223,195.5947,195.1636,195.1808,6881.0
2022-02-07 10:50:00,226.34,226.69,226.28,226.47,7602.0,195.1894,195.4913,195.1377,195.3015,7602.0
2022-02-07 10:55:00,226.41,226.66,226.01,226.3,8766.0,195.2498,195.4654,194.9048,195.1549,8766.0
2022-02-07 11:00:00,226.26,226.43,225.75,225.78,8613.0,195.1204,195.267,194.6806,194.7065,8613.0
2022-02-07 11:05:00,225.99,225.99,225.4,225.49,6176.0,194.8876,194.8876,194.3788,194.4564,6176.0
2022-02-07 11:10:00,225.4,225.87,225.4,225.87,19209.0,194.3788,194.7841,194.3788,194.7841,19209.0
2022-02-07 11:15:00,225.79,226.35,225.79,226.33,6358.0,194.7151,195.1981,194.7151,195.1808,6358.0
2022-02-07 11:20:00,226.33,226.44,226.09,226.28,9195.0,195.1808,195.2757,194.9738,195.1377,9195.0
2022-02-07 11:25:00,226.25,226.65,226.13,226.31,8688.0,195.1118,195.4568,195.0083,195.1636,8688.0
2022-02-07 11:30:00,226.27,226.27,225.76,225.84,7911.0,195.1291,195.1291,194.6893,194.7582,7911.0
2022-02-07 11:35:00,225.83,226.16,225.64,225.64,7372.0,194.7496,195.0342,194.5858,194.5858,7372.0
2022-02-07 11:40:00,225.74,225.84,225.55,225.71,9350.0,194.672,194.7582,194.5082,194.6461,9350.0
2022-02-07 11:45:00,225.78,225.82,225.42,225.66,9868.0,194.7065,194.741,194.396,194.603,9868.0
2022-02-07 11:50:00,225.65,225.65,225.39,225.5,8638.0,194.5944,194.5944,194.3702,194.465,8638.0
2022-02-07 11:55:00,225.4,225.71,225.39,225.69,7279.0,194.3788,194.6461,194.3702,194.6289,7279.0
2022-02-07 12:00:00,225.73,225.81,225.44,225.63,4234.0,194.6634,194.7324,194.4133,194.5771,4234.0
2022-02-07 12:05:00,225.48,225.56,225.03,225.04,9900.0,194.4478,194.5168,194.0597,194.0683,9900.0
2022-02-07 12:10:00,225.05,225.24,224.9,224.94,6069.0,194.077,194.2408,193.9476,193.9821,6069.0
2022-02-07 12:15:00,224.93,225.28,224.93,225.26,4997.0,193.9735,194.2753,193.9735,194.2581,4997.0
2022-02-07 12:20:00,225.26,225.72,225.19,225.53,21643.0,194.2581,194.6548,194.1977,194.4909,21643.0
2022-02-07 12:25:00,225.44,225.58,225.05,225.11,9126.0,194.4133,194.534,194.077,194.1287,9126.0
2022-02-07 12:30:00,225.04,225.38,224.7,225.38,8923.0,194.0683,194.3616,193.7751,194.3616,8923.0
2022-02-07 12:35:00,225.4,225.6,225.13,225.14,6348.0,194.3788,194.5513,194.146,194.1546,6348.0
2022-02-07 12:40:00,225.23,225.6,225.15,225.3,8479.0,194.2322,194.5513,194.1632,194.2926,8479.0
2022-02-07 12:45:00,225.29,225.81,225.05,225.25,30596.0,194.2839,194.7324,194.077,194.2494,30596.0
2022-02-07 12:50:00,225.25,225.31,225.03,225.21,4945.0,194.2494,194.3012,194.0597,194.2149,4945.0
2022-02-07 12:55:00,225.21,225.22,224.92,225.13,5421.0,194.2149,194.2236,193.9649,194.146,5421.0
2022-02-07 13:00:00,225.1,225.34,225.02,225.19,4547.0,194.1201,194.3271,194.0511,194.1977,4547.0
2022-02-07 13:05:00,225.19,225.53,225.02,225.46,9334.0,194.1977,194.4909,194.0511,194.4305,9334.0
2022-02-07 13:10:00,225.46,225.74,225.35,225.69,14773.0,194.4305,194.672,194.3357,194.6289,14773.0
2022-02-07 13:15:00,225.74,225.86,225.48,225.86,9870.0,194.672,194.7755,194.4478,194.7755,9870.0
2022-02-07 13:20:00,225.78,226.1,225.65,225.95,8151.0,194.7065,194.9825,194.5944,194.8531,8151.0
2022-02-07 13:25:00,225.88,226.13,225.5,226.13,11490.0,194.7927,195.0083,194.465,195.0083,11490.0
2022-02-07 13:30:00,226.01,226.19,225.98,226.03,8949.0,194.9048,195.0601,194.879,194.9221,8949.0
2022-02-07 13:35:00,226.09,226.5,226.09,226.33,11243.0,194.9738,195.3274,194.9738,195.1808,11243.0
2022-02-07 13:40:00,226.34,226.58,226.34,226.46,12583.0,195.1894,195.3964,195.1894,195.2929,12583.0
2022-02-07 13:45:00,226.48,226.64,226.25,226.25,7715.0,195.3102,195.4481,195.1118,195.1118,7715.0
2022-02-07 13:50:00,226.31,226.64,226.31,226.48,10521.0,195.1636,195.4481,195.1636,195.3102,10521.0
2022-02-07 13:55:00,226.43,226.72,226.32,226.56,12690.0,195.267,195.5171,195.1722,195.3792,12690.0
2022-02-07 14:00:00,226.59,226.59,226.41,226.5,14201.0,195.405,195.405,195.2498,195.3274,14201.0
2022-02-07 14:05:00,226.48,226.5,226.29,226.5,15578.0,195.3102,195.3274,195.1463,195.3274,15578.0
2022-02-07 14:10:00,226.5,226.84,226.44,226.59,23083.0,195.3274,195.6206,195.2757,195.405,23083.0
2022-02-07 14:15:00,226.59,226.64,226.43,226.48,13741.0,195.405,195.4481,195.267,195.3102,13741.0
2022-02-07 14:20:00,226.5,226.57,226.32,226.37,13664.0,195.3274,195.3878,195.1722,195.2153,13664.0
2022-02-07 14:25:00,226.34,226.76,226.25,226.71,17923.0,195.1894,195.5516,195.1118,195.5085,17923.0
2022-02-07 14:30:00,226.66,226.74,226.51,226.7,22161.0,195.4654,195.5344,195.336,195.4999,22161.0
2022-02-07 14:35:00,226.7,226.87,226.66,226.68,23794.0,195.4999,195.6465,195.4654,195.4826,23794.0
2022-02-07 14:40:00,226.64,226.91,226.64,226.83,11425.0,195.4481,195.681,195.4481,195.612,11425.0
2022-02-07 14:45:00,226.77,226.93,226.69,226.83,13967.0,195.5603,195.6982,195.4913,195.612,13967.0
2022-02-07 14:50:00,226.86,226.86,226.47,226.53,14333.0,195.6379,195.6379,195.3015,195.3533,14333.0
2022-02-07 14:55:00,226.56,226.82,226.48,226.63,19031.0,195.3792,195.6034,195.3102,195.4395,19031.0
2022-02-07 15:00:00,226.66,226.74,226.33,226.68,17881.0,195.4654,195.5344,195.1808,195.4826,17881.0
2022-02-07 15:05:00,226.79,226.83,226.42,226.53,27672.0,195.5775,195.612,195.2584,195.3533,27672.0
2022-02-07 15:10:00,226.54,226.89,226.45,226.89,25004.0,195.3619,195.6637,195.2843,195.6637,25004.0
2022-02-07 15:15:00,226.94,227.22,226.83,226.95,23597.0,195.7069,195.9483,195.612,195.7155,23597.0
2022-02-07 15:20:00,226.89,226.93,226.54,226.6,16736.0,195.6637,195.6982,195.3619,195.4136,16736.0
2022-02-07 15:25:00,226.65,226.83,225.96,226.09,23767.0,195.4568,195.612,194.8617,194.9738,23767.0
2022-02-07 15:30:00,226.03,226.3,225.77,226.17,36725.0,194.9221,195.1549,194.6979,195.0428,36725.0
2022-02-07 15:35:00,226.14,226.26,225.33,225.46,30786.0,195.017,195.1204,194.3184,194.4305,30786.0
2022-02-07 15:40:00,225.47,225.48,224.92,225.06,40459.0,194.4392,194.4478,193.9649,194.0856,40459.0
2022-02-07 15:45:00,225.06,225.32,224.87,225.09,46901.0,194.0856,194.3098,193.9217,194.1115,46901.0
2022-02-07 15:50:00,225.14,225.7,224.65,224.85,63572.0,194.1546,194.6375,193.732,193.9045,63572.0
2022-02-07 15:55:00,224.85,225.15,224.46,225.05,161251.0,193.9045,194.1632,193.5682,194.077,161251.0
2022-02-08 09:30:00,224.74,225.2,223.56,225.15,78125.0,193.8096,194.2063,192.792,194.1632,78125.0
2022-02-08 09:35:00,225.24,225.52,223.5,223.57,19276.0,194.2408,194.4823,192.7403,192.8007,19276.0
2022-02-08 09:40:00,223.67,223.86,223.16,223.56,20014.0,192.8869,193.0507,192.4471,192.792,20014.0
2022-02-08 09:45:00,223.66,224.13,223.36,223.88,26483.0,192.8783,193.2836,192.6196,193.068,26483.0
2022-02-08 09:50:00,223.72,224.81,223.68,224.66,13273.0,192.93,193.87,192.8955,193.7406,13273.0
2022-02-08 09:55:00,224.63,225.02,224.63,224.71,17269.0,193.7148,194.0511,193.7148,193.7838,17269.0
2022-02-08 10:00:00,224.65,224.65,223.67,223.75,33357.0,193.732,193.732,192.8869,192.9559,33357.0
2022-02-08 10:05:00,223.72,224.39,223.67,224.05,14938.0,192.93,193.5078,192.8869,193.2146,14938.0
2022-02-08 10:10:00,224.0,224.41,223.94,224.37,8634.0,193.1715,193.5251,193.1197,193.4906,8634.0
2022-02-08 10:15:00,224.37,224.75,224.19,224.3,11535.0,193.4906,193.8183,193.3353,193.4302,11535.0
2022-02-08 10:20:00,224.35,224.58,224.23,224.29,13601.0,193.4733,193.6717,193.3698,193.4216,13601.0
2022-02-08 10:25:00,224.38,224.6,224.0,224.0,7811.0,193.4992,193.6889,193.1715,193.1715,7811.0
2022-02-08 10:30:00,224.0,224.6,223.97,224.47,13546.0,193.1715,193.6889,193.1456,193.5768,13546.0
2022-02-08 10:35:00,224.49,224.91,224.29,224.91,14669.0,193.594,193.9562,193.4216,193.9562,14669.0
2022-02-08 10:40:00,224.82,225.06,224.55,224.73,13028.0,193.8786,194.0856,193.6458,193.801,13028.0
2022-02-08 10:45:00,224.85,225.2,224.64,225.08,29422.0,193.9045,194.2063,193.7234,194.1028,29422.0
2022-02-08 10:50:00,225.15,225.15,224.91,225.04,6492.0,194.1632,194.1632,193.9562,194.0683,6492.0
2022-02-08 10:55:00,224.96,224.96,224.72,224.86,6852.0,193.9994,193.9994,193.7924,193.9131,6852.0
2022-02-08 11:00:00,224.86,225.12,224.77,225.08,10444.0,193.9131,194.1373,193.8355,194.1028,10444.0
2022-02-08 11:05:00,225.12,225.36,225.12,225.29,14017.0,194.1373,194.3443,194.1373,194.2839,14017.0
2022-02-08 11:10:00,225.3,225.43,225.23,225.35,8680.0,194.2926,194.4047,194.2322,194.3357,8680.0
2022-02-08 11:15:00,225.38,225.5,225.12,225.13,11545.0,194.3616,194.465,194.1373,194.146,11545.0
2022-02-08 11:20:00,225.22,225.38,224.69,224.69,9078.0,194.2236,194.3616,193.7665,193.7665,9078.0
2022-02-08 11:25:00,224.73,225.18,224.71,225.18,6765.0,193.801,194.1891,193.7838,194.1891,6765.0
2022-02-08 11:30:00,225.25,225.7,225.17,225.7,14148.0,194.2494,194.6375,194.1805,194.6375,14148.0
2022-02-08 11:35:00,225.69,225.79,225.46,225.79,12603.0,194.6289,194.7151,194.4305,194.7151,12603.0
2022-02-08 11:40:00,225.76,225.76,225.52,225.65,6329.0,194.6893,194.6893,194.4823,194.5944,6329.0
2022-02-08 11:45:00,225.62,225.86,225.56,225.56,11968.0,194.5685,194.7755,194.5168,194.5168,11968.0
2022-02-08 11:50:00,225.56,225.78,225.47,225.64,17298.0,194.5168,194.7065,194.4392,194.5858,17298.0
2022-02-08 11:55:00,225.64,225.65,225.4,225.41,7216.0,194.5858,194.5944,194.3788,194.3874,7216.0
2022-02-08 12:00:00,225.42,225.95,225.38,225.59,46756.0,194.396,194.8531,194.3616,194.5427,46756.0
2022-02-08 12:05:00,225.58,225.81,225.48,225.74,17424.0,194.534,194.7324,194.4478,194.672,17424.0
2022-02-08 12:10:00,225.72,225.75,225.57,225.57,4120.0,194.6548,194.6806,194.5254,194.5254,4120.0
2022-02-08 12:15:00,225.54,225.8,225.32,225.68,8298.0,194.4995,194.7237,194.3098,194.6203,8298.0
2022-02-08 12:20:00,225.68,225.78,225.62,225.7,8815.0,194.6203,194.7065,194.5685,194.6375,8815.0
2022-02-08 12:25:00,225.73,225.76,225.53,225.58,12858.0,194.6634,194.6893,194.4909,194.534,12858.0
2022-02-08 12:30:00,225.53,225.74,225.46,225.71,6179.0,194.4909,194.672,194.4305,194.6461,6179.0
2022-02-08 12:35:00,225.69,225.94,225.57,225.84,8132.0,194.6289,194.8445,194.5254,194.7582,8132.0
2022-02-08 12:40:00,225.88,226.34,225.87,226.11,15452.0,194.7927,195.1894,194.7841,194.9911,15452.0
2022-02-08 12:45:00,226.08,226.16,225.71,225.81,8387.0,194.9652,195.0342,194.6461,194.7324,8387.0
2022-02-08 12:50:00,225.85,226.06,225.58,225.58,17965.0,194.7669,194.948,194.534,194.534,17965.0
2022-02-08 12:55:00,225.55,225.69,225.35,225.35,8338.0,194.5082,194.6289,194.3357,194.3357,8338.0
2022-02-08 13:00:00,225.42,225.46,225.22,225.3,10092.0,194.396,194.4305,194.2236,194.2926,10092.0
2022-02-08 13:05:00,225.2,225.5,225.19,225.48,10313.0,194.2063,194.465,194.1977,194.4478,10313.0
2022-02-08 13:10:00,225.44,225.87,225.43,225.71,8329.0,194.4133,194.7841,194.4047,194.6461,8329.0
2022-02-08 13:15:00,225.68,225.71,225.38,225.47,7670.0,194.6203,194.6461,194.3616,194.4392,7670.0
2022-02-08 13:20:00,225.42,225.6,225.23,225.33,10820.0,194.396,194.5513,194.2322,194.3184,10820.0
2022-02-08 13:25:00,225.24,225.38,225.11,225.29,10351.0,194.2408,194.3616,194.1287,194.2839,10351.0
2022-02-08 13:30:00,225.29,225.56,225.28,225.37,9828.0,194.2839,194.5168,194.2753,194.3529,9828.0
2022-02-08 13:35:00,225.44,225.52,225.24,225.27,14556.0,194.4133,194.4823,194.2408,194.2667,14556.0
2022-02-08 13:40:00,225.32,225.47,225.3,225.3,5971.0,194.3098,194.4392,194.2926,194.2926,5971.0
2022-02-08 13:45:00,225.3,225.44,225.24,225.38,8744.0,194.2926,194.4133,194.2408,194.3616,8744.0
2022-02-08 13:50:00,225.35,225.4,225.22,225.34,9602.0,194.3357,194.3788,194.2236,194.3271,9602.0
2022-02-08 13:55:00,225.31,225.55,225.24,225.55,14323.0,194.3012,194.5082,194.2408,194.5082,14323.0
2022-02-08 14:00:00,225.56,225.7,225.53,225.56,9529.0,194.5168,194.6375,194.4909,194.5168,9529.0
2022-02-08 14:05:00,225.58,225.72,225.39,225.55,21603.0,194.534,194.6548,194.3702,194.5082,21603.0
2022-02-08 14:10:00,225.56,225.57,225.35,225.42,12735.0,194.5168,194.5254,194.3357,194.396,12735.0
2022-02-08 14:15:00,225.42,225.54,225.33,225.39,10992.0,194.396,194.4995,194.3184,194.3702,10992.0
2022-02-08 14:20:00,225.41,225.41,224.88,224.88,10525.0,194.3874,194.3874,193.9304,193.9304,10525.0
2022-02-08 14:25:00,224.95,225.11,224.92,225.0,14334.0,193.9907,194.1287,193.9649,194.0339,14334.0
2022-02-08 14:30:00,224.99,225.16,224.9,225.13,10833.0,194.0252,194.1718,193.9476,194.146,10833.0
2022-02-08 14:35:00,225.22,225.32,224.88,224.88,14157.0,194.2236,194.3098,193.9304,193.9304,14157.0
2022-02-08 14:40:00,224.91,225.01,224.82,224.93,13469.0,193.9562,194.0425,193.8786,193.9735,13469.0
2022-02-08 14:45:00,224.9,225.02,224.8,224.95,9932.0,193.9476,194.0511,193.8614,193.9907,9932.0
2022-02-08 14:50:00,224.95,225.31,224.85,225.31,10082.0,193.9907,194.3012,193.9045,194.3012,10082.0
2022-02-08 14:55:00,225.32,225.34,224.97,225.1,11395.0,194.3098,194.3271,194.008,194.1201,11395.0
2022-02-08 15:00:00,225.03,225.43,224.97,225.42,17750.0,194.0597,194.4047,194.008,194.396,17750.0
2022-02-08 15:05:00,225.38,225.58,225.19,225.5,21099.0,194.3616,194.534,194.1977,194.465,21099.0
2022-02-08 15:10:00,225.56,226.17,225.56,226.01,33410.0,194.5168,195.0428,194.5168,194.9048,33410.0
2022-02-08 15:15:00,225.97,226.44,225.96,226.43,21100.0,194.8704,195.2757,194.8617,195.267,21100.0
2022-02-08 15:20:00,226.39,226.54,226.02,226.06,21269.0,195.2325,195.3619,194.9135,194.948,21269.0
2022-02-08 15:25:00,226.08,226.08,225.79,225.99,18655.0,194.9652,194.9652,194.7151,194.8876,18655.0
2022-02-08 15:30:00,226.13,226.13,225.13,225.51,132829.0,195.0083,195.0083,194.146,194.4737,132829.0
2022-02-08 15:35:00,225.52,225.6,225.17,225.5,26970.0,194.4823,194.5513,194.1805,194.465,26970.0
2022-02-08 15:40:00,225.47,225.69,225.05,225.09,34679.0,194.4392,194.6289,194.077,194.1115,34679.0
2022-02-08 15:45:00,225.12,225.28,224.9,224.96,42435.0,194.1373,194.2753,193.9476,193.9994,42435.0
2022-02-08 15:50:00,224.96,225.36,224.91,225.29,55078.0,193.9994,194.3443,193.9562,194.2839,55078.0
2022-02-08 15:55:00,225.29,225.5,224.85,225.2,130944.0,194.2839,194.465,193.9045,194.2063,130944.0
2022-02-09 09:30:00,227.87,229.2,227.79,228.93,79184.0,196.5089,197.6558,196.4399,197.423,79184.0
2022-02-09 09:35:00,228.71,230.35,228.59,229.0,37512.0,197.2333,198.6475,197.1298,197.4833,37512.0
2022-02-09 09:40:00,228.85,228.86,228.19,228.81,15220.0,197.354,197.3626,196.7848,197.3195,15220.0
2022-02-09 09:45:00,228.76,229.38,228.71,228.86,23745.0,197.2764,197.811,197.2333,197.3626,23745.0
2022-02-09 09:50:00,228.91,228.91,227.99,228.32,20056.0,197.4057,197.4057,196.6123,196.8969,20056.0
2022-02-09 09:55:00,228.25,228.46,227.84,227.84,15852.0,196.8366,197.0177,196.483,196.483,15852.0
2022-02-09 10:00:00,227.81,227.88,227.3,227.32,28148.0,196.4571,196.5175,196.0173,196.0346,28148.0
2022-02-09 10:05:00,227.36,227.69,227.32,227.5,15398.0,196.0691,196.3536,196.0346,196.1898,15398.0
2022-02-09 10:10:00,227.5,227.79,227.49,227.54,8467.0,196.1898,196.4399,196.1812,196.2243,8467.0
2022-02-09 10:15:00,227.62,227.79,227.38,227.49,18885.0,196.2933,196.4399,196.0863,196.1812,18885.0
2022-02-09 10:20:00,227.47,227.66,227.19,227.32,14897.0,196.1639,196.3278,195.9224,196.0346,14897.0
2022-02-09 10:25:00,227.23,227.79,227.2,227.44,11600.0,195.9569,196.4399,195.9311,196.138,11600.0
2022-02-09 10:30:00,227.5,227.58,226.75,227.22,21396.0,196.1898,196.2588,195.543,195.9483,21396.0
2022-02-09 10:35:00,227.15,227.33,226.87,227.33,10001.0,195.888,196.0432,195.6465,196.0432,10001.0
2022-02-09 10:40:00,227.12,227.23,226.78,226.98,8617.0,195.8621,195.9569,195.5689,195.7413,8617.0
2022-02-09 10:45:00,226.9,226.96,226.57,226.64,7142.0,195.6724,195.7241,195.3878,195.4481,7142.0
2022-02-09 10:50:00,226.62,226.85,226.4,226.67,13845.0,195.4309,195.6292,195.2412,195.474,13845.0
2022-02-09 10:55:00,226.67,227.27,226.67,227.1,12273.0,195.474,195.9914,195.474,195.8448,12273.0
2022-02-09 11:00:00,227.14,227.3,227.04,227.09,13055.0,195.8793,196.0173,195.7931,195.8362,13055.0
2022-02-09 11:05:00,227.08,227.1,226.8,226.94,16264.0,195.8276,195.8448,195.5861,195.7069,16264.0
2022-02-09 11:10:00,226.88,226.95,226.4,226.4,21821.0,195.6551,195.7155,195.2412,195.2412,21821.0
2022-02-09 11:15:00,226.49,226.74,226.4,226.64,4726.0,195.3188,195.5344,195.2412,195.4481,4726.0
2022-02-09 11:20:00,226.74,226.83,226.5,226.5,7082.0,195.5344,195.612,195.3274,195.3274,7082.0
2022-02-09 11:25:00,226.62,226.9,226.52,226.83,8115.0,195.4309,195.6724,195.3447,195.612,8115.0
2022-02-09 11:30:00,226.83,226.96,226.77,226.84,6836.0,195.612,195.7241,195.5603,195.6206,6836.0
2022-02-09 11:35:00,226.92,226.92,226.69,226.9,5092.0,195.6896,195.6896,195.4913,195.6724,5092.0
2022-02-09 11:40:00,226.88,227.0,226.73,227.0,10570.0,195.6551,195.7586,195.5258,195.7586,10570.0
2022-02-09 11:45:00,227.0,227.0,226.65,226.78,9835.0,195.7586,195.7586,195.4568,195.5689,9835.0
2022-02-09 11:50:00,226.77,226.87,226.39,226.48,14219.0,195.5603,195.6465,195.2325,195.3102,14219.0
2022-02-09 11:55:00,226.5,226.63,226.41,226.63,9306.0,195.3274,195.4395,195.2498,195.4395,9306.0
2022-02-09 12:00:00,226.62,226.69,226.53,226.6,7941.0,195.4309,195.4913,195.3533,195.4136,7941.0
2022-02-09 12:05:00,226.51,226.67,226.45,226.67,5444.0,195.336,195.474,195.2843,195.474,5444.0
2022-02-09 12:10:00,226.6,226.63,226.48,226.6,8332.0,195.4136,195.4395,195.3102,195.4136,8332.0
2022-02-09 12:15:00,226.55,226.63,226.53,226.62,11625.0,195.3705,195.4395,195.3533,195.4309,11625.0
2022-02-09 12:20:00,226.61,226.63,226.46,226.56,4471.0,195.4223,195.4395,195.2929,195.3792,4471.0
2022-02-09 12:25:00,226.56,226.58,226.32,226.34,9798.0,195.3792,195.3964,195.1722,195.1894,9798.0
2022-02-09 12:30:00,226.35,226.44,226.2,226.22,7771.0,195.1981,195.2757,195.0687,195.0859,7771.0
2022-02-09 12:35:00,226.32,226.48,226.25,226.25,8618.0,195.1722,195.3102,195.1118,195.1118,8618.0
2022-02-09 12:40:00,226.26,226.36,226.03,226.15,4864.0,195.1204,195.2067,194.9221,195.0256,4864.0
2022-02-09 12:45:00,226.18,226.28,226.04,226.21,9766.0,195.0515,195.1377,194.9307,195.0773,9766.0
2022-02-09 12:50:00,226.18,226.19,226.06,226.14,3463.0,195.0515,195.0601,194.948,195.017,3463.0
2022-02-09 12:55:00,226.21,226.33,226.1,226.31,4733.0,195.0773,195.1808,194.9825,195.1636,4733.0
2022-02-09 13:00:00,226.31,226.38,226.17,226.17,5520.0,195.1636,195.2239,195.0428,195.0428,5520.0
2022-02-09 13:05:00,226.22,226.22,226.1,226.1,5222.0,195.0859,195.0859,194.9825,194.9825,5222.0
2022-02-09 13:10:00,226.14,226.24,226.13,226.17,10788.0,195.017,195.1032,195.0083,195.0428,10788.0
2022-02-09 13:15:00,226.1,226.12,226.01,226.12,2956.0,194.9825,194.9997,194.9048,194.9997,2956.0
2022-02-09 13:20:00,226.08,226.09,225.98,226.0,5344.0,194.9652,194.9738,194.879,194.8962,5344.0
2022-02-09 13:25:00,226.0,226.16,225.92,226.12,8048.0,194.8962,195.0342,194.8272,194.9997,8048.0
2022-02-09 13:30:00,226.1,226.17,225.97,226.09,5779.0,194.9825,195.0428,194.8704,194.9738,5779.0
2022-02-09 13:35:00,226.05,226.09,225.99,226.08,2035.0,194.9393,194.9738,194.8876,194.9652,2035.0
2022-02-09 13:40:00,226.06,226.15,225.95,226.05,10025.0,194.948,195.0256,194.8531,194.9393,10025.0
2022-02-09 13:45:00,226.03,226.12,225.82,225.84,4966.0,194.9221,194.9997,194.741,194.7582,4966.0
2022-02-09 13:50:00,225.92,226.08,225.88,226.07,10503.0,194.8272,194.9652,194.7927,194.9566,10503.0
2022-02-09 13:55:00,226.03,226.16,225.81,225.81,6796.0,194.9221,195.0342,194.7324,194.7324,6796.0
2022-02-09 14:00:00,225.91,226.11,225.9,226.05,4331.0,194.8186,194.9911,194.81,194.9393,4331.0
2022-02-09 14:05:00,226.11,226.11,225.7,225.9,8023.0,194.9911,194.9911,194.6375,194.81,8023.0
2022-02-09 14:10:00,225.85,226.12,225.79,225.95,11979.0,194.7669,194.9997,194.7151,194.8531,11979.0
2022-02-09 14:15:00,226.0,226.06,225.92,225.99,4696.0,194.8962,194.948,194.8272,194.8876,4696.0
2022-02-09 14:20:00,225.86,225.86,225.47,225.47,9304.0,194.7755,194.7755,194.4392,194.4392,9304.0
2022-02-09 14:25:00,225.52,225.61,225.43,225.57,7662.0,194.4823,194.5599,194.4047,194.5254,7662.0
2022-02-09 14:30:00,225.55,225.77,225.47,225.76,5334.0,194.5082,194.6979,194.4392,194.6893,5334.0
2022-02-09 14:35:00,225.72,225.9,225.61,225.9,5056.0,194.6548,194.81,194.5599,194.81,5056.0
2022-02-09 14:40:00,225.88,225.98,225.77,225.85,13280.0,194.7927,194.879,194.6979,194.7669,13280.0
2022-02-09 14:45:00,225.82,225.87,225.74,225.87,3839.0,194.741,194.7841,194.672,194.7841,3839.0
2022-02-09 14:50:00,225.87,225.99,225.63,225.77,7887.0,194.7841,194.8876,194.5771,194.6979,7887.0
2022-02-09 14:55:00,225.76,225.88,225.67,225.72,6309.0,194.6893,194.7927,194.6116,194.6548,6309.0
2022-02-09 15:00:00,225.72,225.72,225.48,225.52,8244.0,194.6548,194.6548,194.4478,194.4823,8244.0
2022-02-09 15:05:00,225.5,225.5,225.25,225.28,6839.0,194.465,194.465,194.2494,194.2753,6839.0
2022-02-09 15:10:00,225.34,225.41,225.03,225.07,25085.0,194.3271,194.3874,194.0597,194.0942,25085.0
2022-02-09 15:15:00,225.08,225.19,225.02,225.08,17435.0,194.1028,194.1977,194.0511,194.1028,17435.0
2022-02-09 15:20:00,225.08,225.13,225.02,225.05,9708.0,194.1028,194.146,194.0511,194.077,9708.0
2022-02-09 15:25:00,225.09,225.23,224.95,225.21,21854.0,194.1115,194.2322,193.9907,194.2149,21854.0
2022-02-09 15:30:00,225.21,225.36,225.05,225.17,25984.0,194.2149,194.3443,194.077,194.1805,25984.0
2022-02-09 15:35:00,225.17,225.4,225.13,225.19,25152.0,194.1805,194.3788,194.146,194.1977,25152.0
2022-02-09 15:40:00,225.16,225.16,224.6,224.99,37112.0,194.1718,194.1718,193.6889,194.0252,37112.0
2022-02-09 15:45:00,224.99,225.2,224.91,225.16,35011.0,194.0252,194.2063,193.9562,194.1718,35011.0
2022-02-09 15:50:00,225.16,225.4,225.04,225.04,62105.0,194.1718,194.3788,194.0683,194.0683,62105.0
2022-02-09 15:55:00,225.06,225.19,224.97,225.07,128572.0,194.0856,194.1977,194.008,194.0942,128572.0
2022-02-10 09:30:00,222.61,223.36,222.05,223.0,63106.0,191.9728,192.6196,191.4899,192.3091,63106.0
2022-02-10 09:35:00,223.06,223.69,222.77,223.63,25039.0,192.3608,192.9041,192.1108,192.8524,25039.0
2022-02-10 09:40:00,223.63,224.1,223.15,223.15,27955.0,192.8524,193.2577,192.4385,192.4385,27955.0
2022-02-10 09:45:00,223.28,223.28,222.64,222.84,17275.0,192.5506,192.5506,191.9987,192.1711,17275.0
2022-02-10 09:50:00,222.89,223.43,222.85,223.32,18162.0,192.2142,192.6799,192.1797,192.5851,18162.0
2022-02-10 09:55:00,223.32,223.54,223.18,223.33,13995.0,192.5851,192.7748,192.4643,192.5937,13995.0
2022-02-10 10:00:00,223.33,223.55,223.28,223.53,24273.0,192.5937,192.7834,192.5506,192.7662,24273.0
2022-02-10 10:05:00,223.49,223.87,223.25,223.42,21475.0,192.7317,193.0594,192.5247,192.6713,21475.0
2022-02-10 10:10:00,223.42,223.48,222.66,222.77,23666.0,192.6713,192.723,192.0159,192.1108,23666.0
2022-02-10 10:15:00,222.73,222.9,222.44,222.59,20307.0,192.0763,192.2229,191.8262,191.9555,20307.0
2022-02-10 10:20:00,222.46,222.55,222.11,222.31,25926.0,191.8434,191.921,191.5416,191.7141,25926.0
2022-02-10 10:25:00,222.38,222.38,221.8,222.1,29571.0,191.7744,191.7744,191.2743,191.533,29571.0
2022-02-10 10:30:00,222.06,222.49,221.97,222.13,30502.0,191.4985,191.8693,191.4209,191.5588,30502.0
2022-02-10 10:35:00,222.16,222.78,222.03,222.78,23140.0,191.5847,192.1194,191.4726,192.1194,23140.0
2022-02-10 10:40:00,222.78,223.16,222.77,222.94,63692.0,192.1194,192.4471,192.1108,192.2574,63692.0
2022-02-10 10:45:00,222.94,223.47,222.87,223.47,15939.0,192.2574,192.7144,192.197,192.7144,15939.0
2022-02-10 10:50:00,223.47,223.52,222.53,222.72,27078.0,192.7144,192.7575,191.9038,192.0676,27078.0
2022-02-10 10:55:00,222.73,223.0,222.55,222.94,26654.0,192.0763,192.3091,191.921,192.2574,26654.0
2022-02-10 11:00:00,223.0,223.11,222.81,222.97,45412.0,192.3091,192.404,192.1453,192.2832,45412.0
2022-02-10 11:05:00,222.92,223.3,222.9,223.02,18696.0,192.2401,192.5678,192.2229,192.3264,18696.0
2022-02-10 11:10:00,223.05,223.14,222.41,222.56,7904.0,192.3522,192.4298,191.8003,191.9297,7904.0
2022-02-10 11:15:00,222.58,222.86,222.14,222.15,14178.0,191.9469,192.1884,191.5675,191.5761,14178.0
2022-02-10 11:20:00,222.14,222.14,221.86,222.12,17921.0,191.5675,191.5675,191.326,191.5502,17921.0
2022-02-10 11:25:00,222.05,222.33,221.98,222.08,12118.0,191.4899,191.7313,191.4295,191.5157,12118.0
2022-02-10 11:30:00,222.1,222.41,221.95,222.11,13229.0,191.533,191.8003,191.4036,191.5416,13229.0
2022-02-10 11:35:00,222.15,222.38,222.04,222.12,20013.0,191.5761,191.7744,191.4812,191.5502,20013.0
2022-02-10 11:40:00,222.12,222.75,222.11,222.75,34719.0,191.5502,192.0935,191.5416,192.0935,34719.0
2022-02-10 11:45:00,222.67,222.68,222.53,222.59,18850.0,192.0245,192.0331,191.9038,191.9555,18850.0
2022-02-10 11:50:00,222.52,222.62,222.39,222.46,11328.0,191.8952,191.9814,191.7831,191.8434,11328.0
2022-02-10 11:55:00,222.46,222.58,222.38,222.44,10637.0,191.8434,191.9469,191.7744,191.8262,10637.0
2022-02-10 12:00:00,222.46,222.64,222.39,222.54,10521.0,191.8434,191.9987,191.7831,191.9124,10521.0
2022-02-10 12:05:00,222.58,222.68,222.48,222.63,74716.0,191.9469,192.0331,191.8607,191.99,74716.0
2022-02-10 12:10:00,222.62,222.73,222.34,222.43,15994.0,191.9814,192.0763,191.7399,191.8176,15994.0
2022-02-10 12:15:00,222.37,222.75,222.37,222.47,20354.0,191.7658,192.0935,191.7658,191.852,20354.0
2022-02-10 12:20:00,222.47,223.18,222.42,223.02,35097.0,191.852,192.4643,191.8089,192.3264,35097.0
2022-02-10 12:25:00,223.06,223.16,222.96,223.16,16003.0,192.3608,192.4471,192.2746,192.4471,16003.0
2022-02-10 12:30:00,223.11,223.37,222.94,223.19,11789.0,192.404,192.6282,192.2574,192.473,11789.0
2022-02-10 12:35:00,223.19,223.66,223.19,223.66,7105.0,192.473,192.8783,192.473,192.8783,7105.0
2022-02-10 12:40:00,223.58,223.63,223.34,223.38,15877.0,192.8093,192.8524,192.6023,192.6368,15877.0
2022-02-10 12:45:00,223.38,223.38,222.44,222.65,20448.0,192.6368,192.6368,191.8262,192.0073,20448.0
2022-02-10 12:50:00,222.62,222.65,222.22,222.58,11863.0,191.9814,192.0073,191.6365,191.9469,11863.0
2022-02-10 12:55:00,222.54,222.99,222.18,222.58,33255.0,191.9124,192.3005,191.602,191.9469,33255.0
2022-02-10 13:00:00,222.59,222.65,222.22,222.4,11309.0,191.9555,192.0073,191.6365,191.7917,11309.0
2022-02-10 13:05:00,222.29,222.65,222.29,222.52,19456.0,191.6968,192.0073,191.6968,191.8952,19456.0
2022-02-10 13:10:00,222.53,222.65,222.39,222.53,8483.0,191.9038,192.0073,191.7831,191.9038,8483.0
2022-02-10 13:15:00,222.53,222.53,221.62,221.71,13150.0,191.9038,191.9038,191.119,191.1966,13150.0
2022-02-10 13:20:00,221.72,221.79,221.34,221.69,20506.0,191.2053,191.2656,190.8776,191.1794,20506.0
2022-02-10 13:25:00,221.8,221.87,221.23,221.42,26310.0,191.2743,191.3346,190.7827,190.9466,26310.0
2022-02-10 13:30:00,221.38,221.52,221.17,221.24,16459.0,190.9121,191.0328,190.731,190.7913,16459.0
2022-02-10 13:35:00,221.32,221.51,220.89,221.51,40917.0,190.8603,191.0242,190.4895,191.0242,40917.0
2022-02-10 13:40:00,221.47,222.05,221.47,222.05,13973.0,190.9897,191.4899,190.9897,191.4899,13973.0
2022-02-10 13:45:00,222.0,222.02,221.53,221.58,12761.0,191.4467,191.464,191.0414,191.0845,12761.0
2022-02-10 13:50:00,221.64,221.89,221.63,221.89,6125.0,191.1363,191.3519,191.1277,191.3519,6125.0
2022-02-10 13:55:00,221.75,221.9,221.65,221.89,10415.0,191.2311,191.3605,191.1449,191.3519,10415.0
2022-02-10 14:00:00,221.98,222.04,221.69,221.7,6278.0,191.4295,191.4812,191.1794,191.188,6278.0
2022-02-10 14:05:00,221.79,221.79,221.26,221.39,14480.0,191.2656,191.2656,190.8086,190.9207,14480.0
2022-02-10 14:10:00,221.3,221.3,220.99,221.14,15348.0,190.8431,190.8431,190.5757,190.7051,15348.0
2022-02-10 14:15:00,221.06,221.1,220.73,220.76,9561.0,190.6361,190.6706,190.3515,190.3774,9561.0
2022-02-10 14:20:00,220.76,221.08,220.7,221.02,9745.0,190.3774,190.6534,190.3256,190.6016,9745.0
2022-02-10 14:25:00,221.1,221.54,221.05,221.39,14342.0,190.6706,191.05,190.6275,190.9207,14342.0
2022-02-10 14:30:00,221.38,221.51,221.0,221.12,21852.0,190.9121,191.0242,190.5844,190.6878,21852.0
2022-02-10 14:35:00,221.18,221.5,221.12,221.23,8413.0,190.7396,191.0155,190.6878,190.7827,8413.0
2022-02-10 14:40:00,221.26,221.48,221.04,221.19,11859.0,190.8086,190.9983,190.6189,190.7482,11859.0
2022-02-10 14:45:00,221.19,221.61,221.1,221.12,9443.0,190.7482,191.1104,190.6706,190.6878,9443.0
2022-02-10 14:50:00,221.15,221.18,220.58,220.63,11219.0,190.7137,190.7396,190.2222,190.2653,11219.0
2022-02-10 14:55:00,220.63,220.81,220.51,220.67,11009.0,190.2653,190.4205,190.1618,190.2998,11009.0
2022-02-10 15:00:00,220.76,220.88,220.51,220.88,12603.0,190.3774,190.4809,190.1618,190.4809,12603.0
2022-02-10 15:05:00,220.9,221.23,220.9,221.19,9225.0,190.4981,190.7827,190.4981,190.7482,9225.0
2022-02-10 15:10:00,221.23,221.69,221.18,221.44,14347.0,190.7827,191.1794,190.7396,190.9638,14347.0
2022-02-10 15:15:00,221.44,221.52,221.0,221.03,18407.0,190.9638,191.0328,190.5844,190.6102,18407.0
2022-02-10 15:20:00,221.06,221.22,220.53,221.06,22494.0,190.6361,190.7741,190.179,190.6361,22494.0
2022-02-10 15:25:00,221.02,221.17,220.76,220.78,30283.0,190.6016,190.731,190.3774,190.3946,30283.0
2022-02-10 15:30:00,220.84,220.84,220.17,220.23,36295.0,190.4464,190.4464,189.8686,189.9203,36295.0
2022-02-10 15:35:00,220.23,220.36,220.09,220.26,39846.0,189.9203,190.0324,189.7996,189.9462,39846.0
2022-02-10 15:40:00,220.27,220.33,219.63,219.81,51661.0,189.9548,190.0066,189.4029,189.5581,51661.0
2022-02-10 15:45:00,219.78,219.87,219.27,219.55,59843.0,189.5323,189.6099,189.0925,189.3339,59843.0
2022-02-10 15:50:00,219.53,220.21,219.39,220.0,88471.0,189.3167,189.9031,189.1959,189.722,88471.0
2022-02-10 15:55:00,219.99,220.86,219.99,220.7,201450.0,189.7134,190.4636,189.7134,190.3256,201450.0
2022-02-11 09:30:00,220.26,221.27,219.28,219.43,46413.0,189.9462,190.8172,189.1011,189.2304,46413.0
2022-02-11 09:35:00,219.46,220.65,219.31,220.18,15225.0,189.2563,190.2825,189.127,189.8772,15225.0
2022-02-11 09:40:00,220.27,220.5,219.8,220.06,13670.0,189.9548,190.1532,189.5495,189.7737,13670.0
2022-02-11 09:45:00,220.06,220.51,220.04,220.04,21012.0,189.7737,190.1618,189.7565,189.7565,21012.0
2022-02-11 09:50:00,220.1,220.36,219.97,220.09,13556.0,189.8082,190.0324,189.6961,189.7996,13556.0
2022-02-11 09:55:00,220.06,220.07,219.18,219.31,10613.0,189.7737,189.7824,189.0148,189.127,10613.0
2022-02-11 10:00:00,219.31,219.58,219.07,219.35,12851.0,189.127,189.3598,188.92,189.1614,12851.0
2022-02-11 10:05:00,219.39,219.79,219.26,219.3,9946.0,189.1959,189.5409,189.0838,189.1183,9946.0
2022-02-11 10:10:00,219.33,219.38,218.26,218.4,20261.0,189.1442,189.1873,188.2215,188.3422,20261.0
2022-02-11 10:15:00,218.38,218.65,218.12,218.6,17206.0,188.3249,188.5578,188.1007,188.5147,17206.0
2022-02-11 10:20:00,218.53,218.78,218.52,218.73,10062.0,188.4543,188.6699,188.4457,188.6268,10062.0
2022-02-11 10:25:00,218.66,219.03,218.65,218.68,26237.0,188.5664,188.8855,188.5578,188.5837,26237.0
2022-02-11 10:30:00,218.6,218.91,218.1,218.2,21713.0,188.5147,188.782,188.0835,188.1697,21713.0
2022-02-11 10:35:00,218.13,218.5,218.02,218.45,21296.0,188.1094,188.4284,188.0145,188.3853,21296.0
2022-02-11 10:40:00,218.49,218.63,218.07,218.07,18014.0,188.4198,188.5405,188.0576,188.0576,18014.0
2022-02-11 10:45:00,218.09,218.11,217.42,217.44,34035.0,188.0749,188.0921,187.4971,187.5143,34035.0
2022-02-11 10:50:00,217.46,217.48,217.13,217.41,21185.0,187.5316,187.5488,187.247,187.4884,21185.0
2022-02-11 10:55:00,217.48,217.52,217.16,217.16,23831.0,187.5488,187.5833,187.2728,187.2728,23831.0
2022-02-11 11:00:00,217.16,217.81,217.11,217.78,45144.0,187.2728,187.8334,187.2297,187.8075,45144.0
2022-02-11 11:05:00,217.73,217.82,217.27,217.27,12180.0,187.7644,187.842,187.3677,187.3677,12180.0
2022-02-11 11:10:00,217.25,217.28,216.0,217.14,38510.0,187.3505,187.3763,186.2725,187.2556,38510.0
2022-02-11 11:15:00,217.13,217.2,215.67,216.74,29711.0,187.247,187.3073,185.9879,186.9107,29711.0
2022-02-11 11:20:00,216.66,216.87,216.58,216.73,13568.0,186.8417,187.0228,186.7727,186.902,13568.0
2022-02-11 11:25:00,216.66,216.86,216.57,216.62,16172.0,186.8417,187.0141,186.764,186.8072,16172.0
2022-02-11 11:30:00,216.67,216.74,216.41,216.44,15795.0,186.8503,186.9107,186.6261,186.6519,15795.0
2022-02-11 11:35:00,216.5,216.55,216.08,216.17,9443.0,186.7037,186.7468,186.3415,186.4191,9443.0
2022-02-11 11:40:00,216.21,216.23,215.5,215.65,17980.0,186.4536,186.4708,185.8413,185.9707,17980.0
2022-02-11 11:45:00,215.59,216.25,215.55,216.25,20669.0,185.9189,186.4881,185.8844,186.4881,20669.0
2022-02-11 11:50:00,216.24,216.53,216.18,216.52,27434.0,186.4795,186.7296,186.4277,186.7209,27434.0
2022-02-11 11:55:00,216.52,217.12,216.4,217.12,39201.0,186.7209,187.2384,186.6174,187.2384,39201.0
2022-02-11 12:00:00,217.06,217.23,216.91,217.19,15648.0,187.1866,187.3332,187.0573,187.2987,15648.0
2022-02-11 12:05:00,217.25,217.41,217.11,217.11,7165.0,187.3505,187.4884,187.2297,187.2297,7165.0
2022-02-11 12:10:00,217.08,217.46,217.06,217.25,5124.0,187.2039,187.5316,187.1866,187.3505,5124.0
2022-02-11 12:15:00,217.31,217.56,217.06,217.16,9956.0,187.4022,187.6178,187.1866,187.2728,9956.0
2022-02-11 12:20:00,217.16,217.41,217.11,217.31,29074.0,187.2728,187.4884,187.2297,187.4022,29074.0
2022-02-11 12:25:00,217.33,217.65,217.29,217.58,13233.0,187.4195,187.6954,187.385,187.635,13233.0
2022-02-11 12:30:00,217.58,217.58,217.29,217.45,20274.0,187.635,187.635,187.385,187.5229,20274.0
2022-02-11 12:35:00,217.47,217.49,217.14,217.25,8854.0,187.5402,187.5574,187.2556,187.3505,8854.0
2022-02-11 12:40:00,217.21,217.42,217.2,217.36,8415.0,187.316,187.4971,187.3073,187.4453,8415.0
2022-02-11 12:45:00,217.36,217.41,217.12,217.14,12665.0,187.4453,187.4884,187.2384,187.2556,12665.0
2022-02-11 12:50:00,217.08,217.2,216.76,216.76,39065.0,187.2039,187.3073,186.9279,186.9279,39065.0
2022-02-11 12:55:00,216.76,216.8,216.64,216.72,16673.0,186.9279,186.9624,186.8244,186.8934,16673.0
2022-02-11 13:00:00,216.71,216.79,216.3,216.39,8324.0,186.8848,186.9538,186.5312,186.6088,8324.0
2022-02-11 13:05:00,216.39,216.99,216.37,216.99,25782.0,186.6088,187.1262,186.5916,187.1262,25782.0
2022-02-11 13:10:00,216.93,217.17,216.84,217.1,13779.0,187.0745,187.2815,186.9969,187.2211,13779.0
2022-02-11 13:15:00,217.1,217.1,216.87,216.97,21980.0,187.2211,187.2211,187.0228,187.109,21980.0
2022-02-11 13:20:00,216.95,217.35,216.95,217.27,22072.0,187.0918,187.4367,187.0918,187.3677,22072.0
2022-02-11 13:25:00,217.22,217.33,216.42,216.42,24828.0,187.3246,187.4195,186.6347,186.6347,24828.0
2022-02-11 13:30:00,216.4,216.44,215.76,216.0,21884.0,186.6174,186.6519,186.0655,186.2725,21884.0
2022-02-11 13:35:00,216.02,216.02,214.96,214.96,33747.0,186.2897,186.2897,185.3756,185.3756,33747.0
2022-02-11 13:40:00,214.92,215.22,214.7,214.96,30356.0,185.3411,185.5998,185.1514,185.3756,30356.0
2022-02-11 13:45:00,214.9,214.92,214.13,214.78,48309.0,185.3239,185.3411,184.6599,185.2204,48309.0
2022-02-11 13:50:00,214.88,215.11,214.49,215.06,22777.0,185.3066,185.505,184.9703,185.4619,22777.0
2022-02-11 13:55:00,214.99,214.99,214.37,214.42,21361.0,185.4015,185.4015,184.8668,184.9099,21361.0
2022-02-11 14:00:00,214.35,214.73,213.68,214.47,29791.0,184.8496,185.1773,184.2718,184.9531,29791.0
2022-02-11 14:05:00,214.56,214.79,213.81,214.29,44918.0,185.0307,185.229,184.3839,184.7978,44918.0
2022-02-11 14:10:00,214.29,214.47,213.83,213.87,34007.0,184.7978,184.9531,184.4011,184.4356,34007.0
2022-02-11 14:15:00,213.86,214.86,213.83,214.67,44635.0,184.427,185.2894,184.4011,185.1255,44635.0
2022-02-11 14:20:00,214.6,214.8,214.07,214.11,18904.0,185.0652,185.2376,184.6081,184.6426,18904.0
2022-02-11 14:25:00,214.03,214.11,213.3,213.56,33704.0,184.5736,184.6426,183.9441,184.1683,33704.0
2022-02-11 14:30:00,213.54,214.45,213.33,214.23,28705.0,184.1511,184.9358,183.97,184.7461,28705.0
2022-02-11 14:35:00,214.2,214.2,213.67,214.14,26396.0,184.7202,184.7202,184.2632,184.6685,26396.0
2022-02-11 14:40:00,214.12,214.18,213.59,213.79,26622.0,184.6512,184.703,184.1942,184.3667,26622.0
2022-02-11 14:45:00,213.83,213.84,213.06,213.27,23703.0,184.4011,184.4098,183.7371,183.9182,23703.0
2022-02-11 14:50:00,213.18,213.24,212.75,213.03,24328.0,183.8406,183.8923,183.4698,183.7113,24328.0
2022-02-11 14:55:00,213.12,213.71,213.09,213.61,24251.0,183.7889,184.2977,183.763,184.2114,24251.0
2022-02-11 15:00:00,213.68,214.54,213.38,214.34,34593.0,184.2718,185.0134,184.0131,184.841,34593.0
2022-02-11 15:05:00,214.29,214.36,213.46,213.56,18554.0,184.7978,184.8582,184.0821,184.1683,18554.0
2022-02-11 15:10:00,213.47,213.64,213.22,213.41,17537.0,184.0907,184.2373,183.8751,184.039,17537.0
2022-02-11 15:15:00,213.41,213.88,212.92,212.92,29988.0,184.039,184.4443,183.6164,183.6164,29988.0
2022-02-11 15:20:00,213.0,213.39,212.81,213.03,23696.0,183.6854,184.0217,183.5215,183.7113,23696.0
2022-02-11 15:25:00,213.09,213.46,212.89,213.39,26287.0,183.763,184.0821,183.5905,184.0217,26287.0
2022-02-11 15:30:00,213.39,213.39,212.53,213.07,31607.0,184.0217,184.0217,183.2801,183.7457,31607.0
2022-02-11 15:35:00,213.03,213.3,212.55,212.63,26118.0,183.7113,183.9441,183.2973,183.3663,26118.0
2022-02-11 15:40:00,212.65,212.96,212.11,212.78,45875.0,183.3835,183.6509,182.9179,183.4957,45875.0
2022-02-11 15:45:00,212.78,213.68,212.69,213.62,65214.0,183.4957,184.2718,183.418,184.2201,65214.0
2022-02-11 15:50:00,213.68,213.99,213.08,213.28,80799.0,184.2718,184.5391,183.7544,183.9268,80799.0
2022-02-11 15:55:00,213.33,214.05,213.28,213.48,192744.0,183.97,184.5909,183.9268,184.0993,192744.0
2022-02-14 09:30:00,213.69,214.19,212.24,213.04,67448.0,184.2804,184.7116,183.03,183.7199,67448.0
2022-02-14 09:35:00,212.82,213.44,212.75,212.97,33222.0,183.5302,184.0648,183.4698,183.6595,33222.0
2022-02-14 09:40:00,213.0,214.03,213.0,213.55,105135.0,183.6854,184.5736,183.6854,184.1597,105135.0
2022-02-14 09:45:00,213.64,213.8,212.18,213.1,26665.0,184.2373,184.3753,182.9782,183.7716,26665.0
2022-02-14 09:50:00,213.09,213.29,212.59,213.2,10020.0,183.763,183.9355,183.3318,183.8579,10020.0
2022-02-14 09:55:00,213.26,213.26,212.54,212.69,14048.0,183.9096,183.9096,183.2887,183.418,14048.0
2022-02-14 10:00:00,212.69,212.72,211.9,212.36,31787.0,183.418,183.4439,182.7368,183.1335,31787.0
2022-02-14 10:05:00,212.38,212.38,211.97,212.0,16150.0,183.1507,183.1507,182.7971,182.823,16150.0
2022-02-14 10:10:00,212.08,212.79,212.08,212.44,16818.0,182.892,183.5043,182.892,183.2025,16818.0
2022-02-14 10:15:00,212.58,213.0,211.72,212.92,66449.0,183.3232,183.6854,182.5815,183.6164,66449.0
2022-02-14 10:20:00,212.92,213.97,212.87,213.6,36942.0,183.6164,184.5219,183.5733,184.2028,36942.0
2022-02-14 10:25:00,213.64,213.64,212.62,212.85,13350.0,184.2373,184.2373,183.3577,183.556,13350.0
2022-02-14 10:30:00,212.85,212.95,211.8,212.22,29929.0,183.556,183.6423,182.6505,183.0127,29929.0
2022-02-14 10:35:00,212.15,212.35,211.88,211.94,13837.0,182.9524,183.1248,182.7195,182.7713,13837.0
2022-02-14 10:40:00,211.99,212.28,211.81,212.03,18104.0,182.8144,183.0645,182.6592,182.8489,18104.0
2022-02-14 10:45:00,212.01,212.2,211.88,211.91,8496.0,182.8316,182.9955,182.7195,182.7454,8496.0
2022-02-14 10:50:00,211.94,212.29,211.94,212.26,19959.0,182.7713,183.0731,182.7713,183.0472,19959.0
2022-02-14 10:55:00,212.31,212.58,211.95,211.98,19953.0,183.0903,183.3232,182.7799,182.8058,19953.0
2022-02-14 11:00:00,212.0,212.6,211.95,212.58,11753.0,182.823,183.3404,182.7799,183.3232,11753.0
2022-02-14 11:05:00,212.53,212.91,212.34,212.82,11035.0,183.2801,183.6078,183.1162,183.5302,11035.0
2022-02-14 11:10:00,212.95,213.12,212.54,212.54,11686.0,183.6423,183.7889,183.2887,183.2887,11686.0
2022-02-14 11:15:00,212.62,213.54,212.54,213.51,12501.0,183.3577,184.1511,183.2887,184.1252,12501.0
2022-02-14 11:20:00,213.45,213.6,213.1,213.28,5150.0,184.0734,184.2028,183.7716,183.9268,5150.0
2022-02-14 11:25:00,213.33,213.6,213.17,213.34,27910.0,183.97,184.2028,183.832,183.9786,27910.0
2022-02-14 11:30:00,213.48,213.71,213.33,213.49,20293.0,184.0993,184.2977,183.97,184.1079,20293.0
2022-02-14 11:35:00,213.51,213.7,213.37,213.48,14620.0,184.1252,184.289,184.0045,184.0993,14620.0
2022-02-14 11:40:00,213.52,213.81,213.43,213.72,14519.0,184.1338,184.3839,184.0562,184.3063,14519.0
2022-02-14 11:45:00,213.72,214.7,213.72,214.66,18178.0,184.3063,185.1514,184.3063,185.1169,18178.0
2022-02-14 11:50:00,214.66,214.81,214.07,214.1,18573.0,185.1169,185.2463,184.6081,184.634,18573.0
2022-02-14 11:55:00,214.07,214.48,213.94,214.23,9823.0,184.6081,184.9617,184.496,184.7461,9823.0
2022-02-14 12:00:00,214.23,214.25,213.61,213.68,20220.0,184.7461,184.7633,184.2114,184.2718,20220.0
2022-02-14 12:05:00,213.65,213.87,213.62,213.71,9386.0,184.2459,184.4356,184.2201,184.2977,9386.0
2022-02-14 12:10:00,213.74,213.98,213.7,213.98,5507.0,184.3235,184.5305,184.289,184.5305,5507.0
2022-02-14 12:15:00,214.03,214.06,213.88,213.97,18027.0,184.5736,184.5995,184.4443,184.5219,18027.0
2022-02-14 12:20:00,214.0,214.04,213.92,213.94,55033.0,184.5478,184.5822,184.4788,184.496,55033.0
2022-02-14 12:25:00,213.92,214.13,213.81,214.11,17582.0,184.4788,184.6599,184.3839,184.6426,17582.0
2022-02-14 12:30:00,214.08,214.35,213.96,214.2,16916.0,184.6167,184.8496,184.5133,184.7202,16916.0
2022-02-14 12:35:00,214.18,214.19,213.87,213.96,12792.0,184.703,184.7116,184.4356,184.5133,12792.0
2022-02-14 12:40:00,213.94,214.2,213.91,214.06,16542.0,184.496,184.7202,184.4701,184.5995,16542.0
2022-02-14 12:45:00,213.97,214.41,213.96,214.41,13082.0,184.5219,184.9013,184.5133,184.9013,13082.0
2022-02-14 12:50:00,214.39,214.5,214.03,214.19,11180.0,184.8841,184.9789,184.5736,184.7116,11180.0
2022-02-14 12:55:00,214.16,214.51,214.1,214.5,58359.0,184.6857,184.9876,184.634,184.9789,58359.0
2022-02-14 13:00:00,214.54,214.68,214.36,214.5,8254.0,185.0134,185.1342,184.8582,184.9789,8254.0
2022-02-14 13:05:00,214.53,214.91,214.52,214.8,10603.0,185.0048,185.3325,184.9962,185.2376,10603.0
2022-02-14 13:10:00,214.79,214.85,214.61,214.75,18918.0,185.229,185.2808,185.0738,185.1945,18918.0
2022-02-14 13:15:00,214.79,214.83,214.66,214.77,9862.0,185.229,185.2635,185.1169,185.2118,9862.0
2022-02-14 13:20:00,214.78,214.82,214.17,214.21,14005.0,185.2204,185.2549,184.6944,184.7289,14005.0
2022-02-14 13:25:00,214.18,214.46,214.15,214.36,36312.0,184.703,184.9444,184.6771,184.8582,36312.0
2022-02-14 13:30:00,214.34,214.34,213.73,214.2,17544.0,184.841,184.841,184.3149,184.7202,17544.0
2022-02-14 13:35:00,214.22,214.46,214.17,214.35,12832.0,184.7375,184.9444,184.6944,184.8496,12832.0
2022-02-14 13:40:00,214.22,214.36,214.0,214.13,9821.0,184.7375,184.8582,184.5478,184.6599,9821.0
2022-02-14 13:45:00,214.14,214.21,213.85,213.94,23334.0,184.6685,184.7289,184.4184,184.496,23334.0
2022-02-14 13:50:00,213.95,213.95,213.4,213.54,31293.0,184.5046,184.5046,184.0303,184.1511,31293.0
2022-02-14 13:55:00,213.52,213.97,213.4,213.49,59921.0,184.1338,184.5219,184.0303,184.1079,59921.0
2022-02-14 14:00:00,213.44,213.68,213.36,213.47,27954.0,184.0648,184.2718,183.9958,184.0907,27954.0
2022-02-14 14:05:00,213.5,213.55,213.25,213.47,48244.0,184.1166,184.1597,183.901,184.0907,48244.0
2022-02-14 14:10:00,213.31,213.83,213.31,213.56,12616.0,183.9527,184.4011,183.9527,184.1683,12616.0
2022-02-14 14:15:00,213.56,213.61,213.22,213.33,13251.0,184.1683,184.2114,183.8751,183.97,13251.0
2022-02-14 14:20:00,213.35,213.68,213.25,213.25,97378.0,183.9872,184.2718,183.901,183.901,97378.0
2022-02-14 14:25:00,213.26,214.48,213.11,213.81,20912.0,183.9096,184.9617,183.7802,184.3839,20912.0
2022-02-14 14:30:00,213.69,213.77,213.17,213.72,19083.0,184.2804,184.3494,183.832,184.3063,19083.0
2022-02-14 14:35:00,213.68,213.8,213.33,213.4,15068.0,184.2718,184.3753,183.97,184.0303,15068.0
2022-02-14 14:40:00,213.34,213.71,213.34,213.45,11797.0,183.9786,184.2977,183.9786,184.0734,11797.0
2022-02-14 14:45:00,213.46,213.72,213.26,213.53,32010.0,184.0821,184.3063,183.9096,184.1424,32010.0
2022-02-14 14:50:00,213.48,214.36,213.48,213.97,64705.0,184.0993,184.8582,184.0993,184.5219,64705.0
2022-02-14 14:55:00,213.95,214.21,213.67,214.18,20363.0,184.5046,184.7289,184.2632,184.703,20363.0
2022-02-14 15:00:00,214.27,214.56,214.19,214.43,29438.0,184.7806,185.0307,184.7116,184.9186,29438.0
2022-02-14 15:05:00,214.34,214.89,213.93,214.78,25480.0,184.841,185.3153,184.4874,185.2204,25480.0
2022-02-14 15:10:00,214.67,214.93,214.44,214.88,26799.0,185.1255,185.3498,184.9272,185.3066,26799.0
2022-02-14 15:15:00,214.84,214.87,214.2,214.21,55819.0,185.2721,185.298,184.7202,184.7289,55819.0
2022-02-14 15:20:00,214.17,214.71,213.86,214.38,17896.0,184.6944,185.16,184.427,184.8755,17896.0
2022-02-14 15:25:00,214.3,214.41,213.84,213.93,12736.0,184.8065,184.9013,184.4098,184.4874,12736.0
2022-02-14 15:30:00,213.88,214.43,213.84,214.36,22184.0,184.4443,184.9186,184.4098,184.8582,22184.0
2022-02-14 15:35:00,214.37,214.44,214.03,214.11,30092.0,184.8668,184.9272,184.5736,184.6426,30092.0
2022-02-14 15:40:00,214.13,214.43,214.01,214.4,29008.0,184.6599,184.9186,184.5564,184.8927,29008.0
2022-02-14 15:45:00,214.42,214.71,213.75,214.52,38863.0,184.9099,185.16,184.3322,184.9962,38863.0
2022-02-14 15:50:00,214.42,214.42,213.84,214.2,43029.0,184.9099,184.9099,184.4098,184.7202,43029.0
2022-02-14 15:55:00,214.2,214.48,213.85,214.05,119721.0,184.7202,184.9617,184.4184,184.5909,119721.0
2022-02-15 09:30:00,215.97,217.77,215.7,217.77,73003.0,186.2466,187.7989,186.0138,187.7989,73003.0
2022-02-15 09:35:00,217.75,218.06,217.2,217.87,30321.0,187.7816,188.049,187.3073,187.8851,30321.0
2022-02-15 09:40:00,217.77,218.09,217.47,217.75,28974.0,187.7989,188.0749,187.5402,187.7816,28974.0
2022-02-15 09:45:00,217.86,218.97,217.76,218.69,29977.0,187.8765,188.8337,187.7903,188.5923,29977.0
2022-02-15 09:50:00,218.6,218.61,218.23,218.51,29814.0,188.5147,188.5233,188.1956,188.4371,29814.0
2022-02-15 09:55:00,218.54,218.6,217.24,217.7,39794.0,188.4629,188.5147,187.3418,187.7385,39794.0
2022-02-15 10:00:00,217.6,217.96,217.47,217.96,35613.0,187.6523,187.9627,187.5402,187.9627,35613.0
2022-02-15 10:05:00,217.97,218.0,217.56,217.75,61538.0,187.9714,187.9972,187.6178,187.7816,61538.0
2022-02-15 10:10:00,217.73,217.85,217.47,217.68,16771.0,187.7644,187.8679,187.5402,187.7213,16771.0
2022-02-15 10:15:00,217.73,218.33,217.73,218.31,10388.0,187.7644,188.2818,187.7644,188.2646,10388.0
2022-02-15 10:20:00,218.25,218.25,217.63,217.63,14795.0,188.2128,188.2128,187.6782,187.6782,14795.0
2022-02-15 10:25:00,217.62,218.11,217.39,217.98,21163.0,187.6695,188.0921,187.4712,187.98,21163.0
2022-02-15 10:30:00,218.08,218.08,217.49,217.64,13395.0,188.0662,188.0662,187.5574,187.6868,13395.0
2022-02-15 10:35:00,217.68,217.9,217.55,217.88,40032.0,187.7213,187.911,187.6092,187.8938,40032.0
2022-02-15 10:40:00,217.89,218.4,217.75,218.2,12044.0,187.9024,188.3422,187.7816,188.1697,12044.0
2022-02-15 10:45:00,218.2,218.37,218.05,218.28,9704.0,188.1697,188.3163,188.0404,188.2387,9704.0
2022-02-15 10:50:00,218.38,218.39,218.03,218.14,14347.0,188.3249,188.3336,188.0231,188.118,14347.0
2022-02-15 10:55:00,218.2,218.33,217.96,218.24,14146.0,188.1697,188.2818,187.9627,188.2042,14146.0
2022-02-15 11:00:00,218.24,218.8,218.23,218.79,12763.0,188.2042,188.6871,188.1956,188.6785,12763.0
2022-02-15 11:05:00,218.82,218.94,218.65,218.88,21176.0,188.7044,188.8079,188.5578,188.7561,21176.0
2022-02-15 11:10:00,218.84,219.17,218.64,218.77,17466.0,188.7216,189.0062,188.5492,188.6613,17466.0
2022-02-15 11:15:00,218.71,218.71,218.1,218.11,14081.0,188.6095,188.6095,188.0835,188.0921,14081.0
2022-02-15 11:20:00,218.09,218.54,218.09,218.43,15525.0,188.0749,188.4629,188.0749,188.3681,15525.0
2022-02-15 11:25:00,218.37,218.37,218.12,218.2,17035.0,188.3163,188.3163,188.1007,188.1697,17035.0
2022-02-15 11:30:00,218.23,218.44,218.17,218.3,11104.0,188.1956,188.3767,188.1438,188.256,11104.0
2022-02-15 11:35:00,218.31,218.37,218.15,218.31,8849.0,188.2646,188.3163,188.1266,188.2646,8849.0
2022-02-15 11:40:00,218.27,218.7,218.23,218.43,24806.0,188.2301,188.6009,188.1956,188.3681,24806.0
2022-02-15 11:45:00,218.48,218.71,218.41,218.49,10827.0,188.4112,188.6095,188.3508,188.4198,10827.0
2022-02-15 11:50:00,218.52,218.52,218.17,218.22,12813.0,188.4457,188.4457,188.1438,188.187,12813.0
2022-02-15 11:55:00,218.21,218.58,218.21,218.5,12585.0,188.1783,188.4974,188.1783,188.4284,12585.0
2022-02-15 12:00:00,218.5,218.6,218.39,218.46,9110.0,188.4284,188.5147,188.3336,188.3939,9110.0
2022-02-15 12:05:00,218.47,218.59,218.28,218.37,17929.0,188.4026,188.506,188.2387,188.3163,17929.0
2022-02-15 12:10:00,218.38,218.53,218.27,218.38,18580.0,188.3249,188.4543,188.2301,188.3249,18580.0
2022-02-15 12:15:00,218.34,218.51,218.23,218.51,22926.0,188.2904,188.4371,188.1956,188.4371,22926.0
2022-02-15 12:20:00,218.53,218.55,218.27,218.33,13250.0,188.4543,188.4715,188.2301,188.2818,13250.0
2022-02-15 12:25:00,218.38,218.5,218.28,218.36,11387.0,188.3249,188.4284,188.2387,188.3077,11387.0
2022-02-15 12:30:00,218.35,218.4,218.24,218.3,16669.0,188.2991,188.3422,188.2042,188.256,16669.0
2022-02-15 12:35:00,218.32,218.36,218.1,218.16,5752.0,188.2732,188.3077,188.0835,188.1352,5752.0
2022-02-15 12:40:00,218.19,218.23,217.93,217.97,6546.0,188.1611,188.1956,187.9369,187.9714,6546.0
2022-02-15 12:45:00,217.98,218.12,217.81,217.9,14641.0,187.98,188.1007,187.8334,187.911,14641.0
2022-02-15 12:50:00,217.9,218.1,217.9,217.93,9668.0,187.911,188.0835,187.911,187.9369,9668.0
2022-02-15 12:55:00,217.91,218.06,217.85,218.03,15736.0,187.9196,188.049,187.8679,188.0231,15736.0
2022-02-15 13:00:00,217.94,218.05,217.9,217.99,10514.0,187.9455,188.0404,187.911,187.9886,10514.0
2022-02-15 13:05:00,217.99,218.14,217.98,218.14,4939.0,187.9886,188.118,187.98,188.118,4939.0
2022-02-15 13:10:00,218.1,218.19,217.92,218.0,8648.0,188.0835,188.1611,187.9283,187.9972,8648.0
2022-02-15 13:15:00,218.0,218.05,217.9,218.03,9309.0,187.9972,188.0404,187.911,188.0231,9309.0
2022-02-15 13:20:00,218.11,218.35,218.02,218.25,6500.0,188.0921,188.2991,188.0145,188.2128,6500.0
2022-02-15 13:25:00,218.26,218.39,218.24,218.39,6089.0,188.2215,188.3336,188.2042,188.3336,6089.0
2022-02-15 13:30:00,218.4,218.78,218.4,218.63,13721.0,188.3422,188.6699,188.3422,188.5405,13721.0
2022-02-15 13:35:00,218.73,218.97,218.67,218.86,17426.0,188.6268,188.8337,188.575,188.7389,17426.0
2022-02-15 13:40:00,218.9,219.15,218.84,219.0,14046.0,188.7734,188.989,188.7216,188.8596,14046.0
2022-02-15 13:45:00,218.99,219.3,218.94,219.3,22989.0,188.851,189.1183,188.8079,189.1183,22989.0
2022-02-15 13:50:00,219.28,219.47,219.2,219.31,30092.0,189.1011,189.2649,189.0321,189.127,30092.0
2022-02-15 13:55:00,219.31,219.31,219.1,219.14,8361.0,189.127,189.127,188.9459,188.9803,8361.0
2022-02-15 14:00:00,219.18,219.19,218.75,218.85,15268.0,189.0148,189.0235,188.644,188.7303,15268.0
2022-02-15 14:05:00,218.87,218.88,218.56,218.69,80285.0,188.7475,188.7561,188.4802,188.5923,80285.0
2022-02-15 14:10:00,218.63,218.75,218.47,218.75,11461.0,188.5405,188.644,188.4026,188.644,11461.0
2022-02-15 14:15:00,218.72,219.09,218.53,219.09,15788.0,188.6182,188.9372,188.4543,188.9372,15788.0
2022-02-15 14:20:00,219.07,219.18,218.77,218.77,14014.0,188.92,189.0148,188.6613,188.6613,14014.0
2022-02-15 14:25:00,218.82,218.92,218.68,218.83,9523.0,188.7044,188.7906,188.5837,188.713,9523.0
2022-02-15 14:30:00,218.81,218.9,218.57,218.69,10547.0,188.6958,188.7734,188.4888,188.5923,10547.0
2022-02-15 14:35:00,218.69,218.82,218.58,218.62,19709.0,188.5923,188.7044,188.4974,188.5319,19709.0
2022-02-15 14:40:00,218.56,218.6,218.21,218.42,18665.0,188.4802,188.5147,188.1783,188.3594,18665.0
2022-02-15 14:45:00,218.48,218.57,218.15,218.21,12411.0,188.4112,188.4888,188.1266,188.1783,12411.0
2022-02-15 14:50:00,218.19,218.32,218.11,218.19,13362.0,188.1611,188.2732,188.0921,188.1611,13362.0
2022-02-15 14:55:00,218.19,218.43,218.18,218.34,19425.0,188.1611,188.3681,188.1525,188.2904,19425.0
2022-02-15 15:00:00,218.38,218.53,218.31,218.53,12783.0,188.3249,188.4543,188.2646,188.4543,12783.0
2022-02-15 15:05:00,218.51,218.61,218.38,218.38,14754.0,188.4371,188.5233,188.3249,188.3249,14754.0
2022-02-15 15:10:00,218.41,218.45,218.21,218.24,23274.0,188.3508,188.3853,188.1783,188.2042,23274.0
2022-02-15 15:15:00,218.21,218.23,217.71,217.92,25537.0,188.1783,188.1956,187.7472,187.9283,25537.0
2022-02-15 15:20:00,217.96,218.13,217.78,217.93,16954.0,187.9627,188.1094,187.8075,187.9369,16954.0
2022-02-15 15:25:00,217.91,217.94,217.65,217.7,12945.0,187.9196,187.9455,187.6954,187.7385,12945.0
2022-02-15 15:30:00,217.69,217.76,217.23,217.34,22381.0,187.7299,187.7903,187.3332,187.4281,22381.0
2022-02-15 15:35:00,217.34,217.44,216.74,216.77,23002.0,187.4281,187.5143,186.9107,186.9365,23002.0
2022-02-15 15:40:00,216.76,216.82,216.5,216.65,32079.0,186.9279,186.9796,186.7037,186.833,32079.0
2022-02-15 15:45:00,216.65,216.91,216.46,216.91,47831.0,186.833,187.0573,186.6692,187.0573,47831.0
2022-02-15 15:50:00,216.92,217.44,216.84,216.92,46364.0,187.0659,187.5143,186.9969,187.0659,46364.0
2022-02-15 15:55:00,216.92,217.35,216.72,217.23,85161.0,187.0659,187.4367,186.8934,187.3332,85161.0
2022-02-16 09:30:00,215.85,217.73,215.36,217.5,43269.0,186.1431,187.7644,185.7206,187.5661,43269.0
2022-02-16 09:35:00,217.34,217.99,217.12,217.59,6088.0,187.4281,187.9886,187.2384,187.6437,6088.0
2022-02-16 09:40:00,217.46,217.87,216.7,216.83,5017.0,187.5316,187.8851,186.8762,186.9883,5017.0
2022-02-16 09:45:00,216.83,216.88,215.69,215.82,12067.0,186.9883,187.0314,186.0052,186.1173,12067.0
2022-02-16 09:50:00,215.77,216.37,215.43,216.02,30847.0,186.0742,186.5916,185.7809,186.2897,30847.0
2022-02-16 09:55:00,216.03,216.38,215.97,216.36,10913.0,186.2984,186.6002,186.2466,186.583,10913.0
2022-02-16 10:00:00,216.28,216.67,216.19,216.58,21200.0,186.514,186.8503,186.4363,186.7727,21200.0
2022-02-16 10:05:00,216.6,216.76,215.87,215.87,9998.0,186.7899,186.9279,186.1604,186.1604,9998.0
2022-02-16 10:10:00,215.92,216.11,215.2,215.3,11780.0,186.2035,186.3674,185.5826,185.6688,11780.0
2022-02-16 10:15:00,215.33,215.34,214.31,214.39,22900.0,185.6947,185.7033,184.8151,184.8841,22900.0
2022-02-16 10:20:00,214.33,214.51,214.1,214.1,19343.0,184.8323,184.9876,184.634,184.634,19343.0
2022-02-16 10:25:00,214.09,214.18,213.5,213.9,25499.0,184.6254,184.703,184.1166,184.4615,25499.0
2022-02-16 10:30:00,213.84,214.38,213.74,214.25,18210.0,184.4098,184.8755,184.3235,184.7633,18210.0
2022-02-16 10:35:00,214.28,214.57,214.24,214.41,11161.0,184.7892,185.0393,184.7547,184.9013,11161.0
2022-02-16 10:40:00,214.46,214.46,214.22,214.37,6592.0,184.9444,184.9444,184.7375,184.8668,6592.0
2022-02-16 10:45:00,214.3,214.3,214.12,214.16,6201.0,184.8065,184.8065,184.6512,184.6857,6201.0
2022-02-16 10:50:00,214.19,214.35,214.13,214.35,8211.0,184.7116,184.8496,184.6599,184.8496,8211.0
2022-02-16 10:55:00,214.34,214.39,214.12,214.39,7901.0,184.841,184.8841,184.6512,184.8841,7901.0
2022-02-16 11:00:00,214.38,214.95,214.38,214.88,9393.0,184.8755,185.367,184.8755,185.3066,9393.0
2022-02-16 11:05:00,214.88,214.88,214.62,214.69,10069.0,185.3066,185.3066,185.0824,185.1428,10069.0
2022-02-16 11:10:00,214.64,214.81,214.53,214.77,8175.0,185.0997,185.2463,185.0048,185.2118,8175.0
2022-02-16 11:15:00,214.77,214.95,214.62,214.65,3952.0,185.2118,185.367,185.0824,185.1083,3952.0
2022-02-16 11:20:00,214.65,215.02,214.54,214.96,12917.0,185.1083,185.4274,185.0134,185.3756,12917.0
2022-02-16 11:25:00,214.97,215.36,214.89,215.31,21036.0,185.3843,185.7206,185.3153,185.6775,21036.0
2022-02-16 11:30:00,215.3,215.36,215.09,215.17,5394.0,185.6688,185.7206,185.4877,185.5567,5394.0
2022-02-16 11:35:00,215.37,215.57,215.15,215.2,8694.0,185.7292,185.9017,185.5395,185.5826,8694.0
2022-02-16 11:40:00,215.25,215.31,214.83,214.99,5482.0,185.6257,185.6775,185.2635,185.4015,5482.0
2022-02-16 11:45:00,214.96,215.0,214.65,214.65,6506.0,185.3756,185.4101,185.1083,185.1083,6506.0
2022-02-16 11:50:00,214.58,215.15,214.58,215.14,10829.0,185.0479,185.5395,185.0479,185.5309,10829.0
2022-02-16 11:55:00,215.13,215.23,214.97,215.16,2492.0,185.5222,185.6085,185.3843,185.5481,2492.0
2022-02-16 12:00:00,215.13,215.31,215.04,215.13,5238.0,185.5222,185.6775,185.4446,185.5222,5238.0
2022-02-16 12:05:00,215.17,215.28,215.14,215.14,5199.0,185.5567,185.6516,185.5309,185.5309,5199.0
2022-02-16 12:10:00,215.11,215.31,215.09,215.31,6653.0,185.505,185.6775,185.4877,185.6775,6653.0
2022-02-16 12:15:00,215.31,215.37,215.25,215.31,3591.0,185.6775,185.7292,185.6257,185.6775,3591.0
2022-02-16 12:20:00,215.35,215.43,215.3,215.39,6527.0,185.712,185.7809,185.6688,185.7464,6527.0
2022-02-16 12:25:00,215.29,215.47,215.29,215.33,2210.0,185.6602,185.8154,185.6602,185.6947,2210.0
2022-02-16 12:30:00,215.32,215.32,214.72,214.78,6132.0,185.6861,185.6861,185.1687,185.2204,6132.0
2022-02-16 12:35:00,214.78,215.18,214.75,215.17,4812.0,185.2204,185.5654,185.1945,185.5567,4812.0
2022-02-16 12:40:00,215.27,215.34,215.01,215.1,2919.0,185.643,185.7033,185.4187,185.4964,2919.0
2022-02-16 12:45:00,215.08,215.34,215.05,215.18,4593.0,185.4791,185.7033,185.4532,185.5654,4593.0
2022-02-16 12:50:00,215.2,215.34,215.1,215.23,3887.0,185.5826,185.7033,185.4964,185.6085,3887.0
2022-02-16 12:55:00,215.17,215.3,215.1,215.1,6996.0,185.5567,185.6688,185.4964,185.4964,6996.0
2022-02-16 13:00:00,215.09,215.19,214.81,214.81,4201.0,185.4877,185.574,185.2463,185.2463,4201.0
2022-02-16 13:05:00,214.75,214.97,214.75,214.9,4801.0,185.1945,185.3843,185.1945,185.3239,4801.0
2022-02-16 13:10:00,214.89,214.97,214.8,214.94,7643.0,185.3153,185.3843,185.2376,185.3584,7643.0
2022-02-16 13:15:00,214.94,214.94,214.63,214.68,2805.0,185.3584,185.3584,185.091,185.1342,2805.0
2022-02-16 13:20:00,214.74,214.97,214.72,214.91,6011.0,185.1859,185.3843,185.1687,185.3325,6011.0
2022-02-16 13:25:00,214.94,214.97,214.8,214.8,3735.0,185.3584,185.3843,185.2376,185.2376,3735.0
2022-02-16 13:30:00,214.83,214.86,214.64,214.64,25308.0,185.2635,185.2894,185.0997,185.0997,25308.0
2022-02-16 13:35:00,214.76,214.88,214.72,214.72,4578.0,185.2032,185.3066,185.1687,185.1687,4578.0
2022-02-16 13:40:00,214.72,214.74,214.56,214.7,5684.0,185.1687,185.1859,185.0307,185.1514,5684.0
2022-02-16 13:45:00,214.75,214.83,214.67,214.73,12274.0,185.1945,185.2635,185.1255,185.1773,12274.0
2022-02-16 13:50:00,214.76,214.9,214.64,214.85,11029.0,185.2032,185.3239,185.0997,185.2808,11029.0
2022-02-16 13:55:00,214.73,215.05,214.67,215.05,11529.0,185.1773,185.4532,185.1255,185.4532,11529.0
2022-02-16 14:00:00,215.13,215.5,214.5,214.93,11757.0,185.5222,185.8413,184.9789,185.3498,11757.0
2022-02-16 14:05:00,215.11,215.51,214.84,215.14,6810.0,185.505,185.8499,185.2721,185.5309,6810.0
2022-02-16 14:10:00,215.3,215.33,214.93,214.96,10018.0,185.6688,185.6947,185.3498,185.3756,10018.0
2022-02-16 14:15:00,215.08,215.5,215.08,215.45,6733.0,185.4791,185.8413,185.4791,185.7982,6733.0
2022-02-16 14:20:00,215.4,216.1,215.38,216.08,10067.0,185.7551,186.3587,185.7378,186.3415,10067.0
2022-02-16 14:25:00,216.04,216.28,216.01,216.09,9867.0,186.307,186.514,186.2811,186.3501,9867.0
2022-02-16 14:30:00,216.15,216.41,216.0,216.0,10512.0,186.4019,186.6261,186.2725,186.2725,10512.0
2022-02-16 14:35:00,216.0,216.05,215.53,215.7,11623.0,186.2725,186.3156,185.8672,186.0138,11623.0
2022-02-16 14:40:00,215.64,215.78,215.48,215.68,7586.0,185.962,186.0828,185.8241,185.9965,7586.0
2022-02-16 14:45:00,215.63,215.75,215.27,215.29,12084.0,185.9534,186.0569,185.643,185.6602,12084.0
2022-02-16 14:50:00,215.26,215.42,215.22,215.27,10541.0,185.6343,185.7723,185.5998,185.643,10541.0
2022-02-16 14:55:00,215.34,215.38,215.03,215.08,22282.0,185.7033,185.7378,185.436,185.4791,22282.0
2022-02-16 15:00:00,215.14,215.5,214.94,215.42,36771.0,185.5309,185.8413,185.3584,185.7723,36771.0
2022-02-16 15:05:00,215.46,215.51,215.14,215.14,20946.0,185.8068,185.8499,185.5309,185.5309,20946.0
2022-02-16 15:10:00,215.21,215.23,214.93,215.05,20327.0,185.5912,185.6085,185.3498,185.4532,20327.0
2022-02-16 15:15:00,215.08,215.34,214.98,215.34,24286.0,185.4791,185.7033,185.3929,185.7033,24286.0
2022-02-16 15:20:00,215.3,215.42,215.19,215.36,16663.0,185.6688,185.7723,185.574,185.7206,16663.0
2022-02-16 15:25:00,215.38,215.55,215.26,215.49,16437.0,185.7378,185.8844,185.6343,185.8327,16437.0
2022-02-16 15:30:00,215.46,215.55,215.26,215.42,17319.0,185.8068,185.8844,185.6343,185.7723,17319.0
2022-02-16 15:35:00,215.47,215.91,215.41,215.91,18441.0,185.8154,186.1949,185.7637,186.1949,18441.0
2022-02-16 15:40:00,215.84,216.01,215.76,215.89,24351.0,186.1345,186.2811,186.0655,186.1776,24351.0
2022-02-16 15:45:00,215.79,216.13,215.75,215.95,30927.0,186.0914,186.3846,186.0569,186.2294,30927.0
2022-02-16 15:50:00,216.0,216.23,215.51,215.58,40720.0,186.2725,186.4708,185.8499,185.9103,40720.0
2022-02-16 15:55:00,215.57,215.59,215.17,215.32,140059.0,185.9017,185.9189,185.5567,185.6861,140059.0
2022-02-17 09:30:00,214.07,214.34,213.4,213.95,50619.0,184.6081,184.841,184.0303,184.5046,50619.0
2022-02-17 09:35:00,214.0,214.09,213.5,214.01,14470.0,184.5478,184.6254,184.1166,184.5564,14470.0
2022-02-17 09:40:00,214.01,214.1,212.74,213.5,16293.0,184.5564,184.634,183.4612,184.1166,16293.0
2022-02-17 09:45:00,213.36,213.36,213.03,213.14,10049.0,183.9958,183.9958,183.7113,183.8061,10049.0
2022-02-17 09:50:00,213.18,213.36,212.62,212.73,11000.0,183.8406,183.9958,183.3577,183.4525,11000.0
2022-02-17 09:55:00,212.83,212.93,212.47,212.74,14896.0,183.5388,183.625,183.2283,183.4612,14896.0
2022-02-17 10:00:00,212.83,213.05,212.66,212.95,20794.0,183.5388,183.7285,183.3922,183.6423,20794.0
2022-02-17 10:05:00,212.89,213.45,212.74,213.13,13909.0,183.5905,184.0734,183.4612,183.7975,13909.0
2022-02-17 10:10:00,213.13,213.71,213.09,213.7,12594.0,183.7975,184.2977,183.763,184.289,12594.0
2022-02-17 10:15:00,213.69,213.72,213.39,213.62,12902.0,184.2804,184.3063,184.0217,184.2201,12902.0
2022-02-17 10:20:00,213.69,213.72,213.1,213.21,15370.0,184.2804,184.3063,183.7716,183.8665,15370.0
2022-02-17 10:25:00,213.19,213.19,212.68,212.78,12079.0,183.8492,183.8492,183.4094,183.4957,12079.0
2022-02-17 10:30:00,212.73,213.05,212.65,212.91,17344.0,183.4525,183.7285,183.3835,183.6078,17344.0
2022-02-17 10:35:00,212.85,212.87,212.53,212.61,11736.0,183.556,183.5733,183.2801,183.3491,11736.0
2022-02-17 10:40:00,212.62,212.73,212.52,212.7,9954.0,183.3577,183.4525,183.2714,183.4267,9954.0
2022-02-17 10:45:00,212.72,213.07,212.39,212.55,24815.0,183.4439,183.7457,183.1593,183.2973,24815.0
2022-02-17 10:50:00,212.55,212.62,212.24,212.5,32599.0,183.2973,183.3577,183.03,183.2542,32599.0
2022-02-17 10:55:00,212.57,212.74,212.49,212.66,20182.0,183.3146,183.4612,183.2456,183.3922,20182.0
2022-02-17 11:00:00,212.67,212.67,212.25,212.31,27673.0,183.4008,183.4008,183.0386,183.0903,27673.0
2022-02-17 11:05:00,212.34,212.53,211.94,211.99,30625.0,183.1162,183.2801,182.7713,182.8144,30625.0
2022-02-17 11:10:00,211.99,212.45,211.99,212.29,22400.0,182.8144,183.2111,182.8144,183.0731,22400.0
2022-02-17 11:15:00,212.22,212.49,212.16,212.34,21396.0,183.0127,183.2456,182.961,183.1162,21396.0
2022-02-17 11:20:00,212.34,212.49,212.13,212.22,15015.0,183.1162,183.2456,182.9351,183.0127,15015.0
2022-02-17 11:25:00,212.13,212.44,212.13,212.34,14781.0,182.9351,183.2025,182.9351,183.1162,14781.0
2022-02-17 11:30:00,212.34,212.45,212.15,212.19,11488.0,183.1162,183.2111,182.9524,182.9869,11488.0
2022-02-17 11:35:00,212.23,212.31,211.91,211.95,12440.0,183.0214,183.0903,182.7454,182.7799,12440.0
2022-02-17 11:40:00,211.97,212.13,211.96,212.03,9105.0,182.7971,182.9351,182.7885,182.8489,9105.0
2022-02-17 11:45:00,212.03,212.54,212.01,212.43,28555.0,182.8489,183.2887,182.8316,183.1938,28555.0
2022-02-17 11:50:00,212.41,212.46,212.03,212.04,11153.0,183.1766,183.2197,182.8489,182.8575,11153.0
2022-02-17 11:55:00,212.04,212.07,211.86,212.05,11112.0,182.8575,182.8834,182.7023,182.8661,11112.0
2022-02-17 12:00:00,211.98,212.1,211.79,212.03,12355.0,182.8058,182.9092,182.6419,182.8489,12355.0
2022-02-17 12:05:00,212.03,212.2,211.96,212.05,10964.0,182.8489,182.9955,182.7885,182.8661,10964.0
2022-02-17 12:10:00,212.06,212.09,211.89,212.04,11230.0,182.8747,182.9006,182.7281,182.8575,11230.0
2022-02-17 12:15:00,212.02,212.15,211.98,212.03,12487.0,182.8403,182.9524,182.8058,182.8489,12487.0
2022-02-17 12:20:00,211.99,212.11,211.89,211.93,14595.0,182.8144,182.9179,182.7281,182.7626,14595.0
2022-02-17 12:25:00,211.96,212.1,211.9,212.01,8688.0,182.7885,182.9092,182.7368,182.8316,8688.0
2022-02-17 12:30:00,212.02,212.18,211.88,211.98,19328.0,182.8403,182.9782,182.7195,182.8058,19328.0
2022-02-17 12:35:00,212.02,212.16,211.97,212.01,9301.0,182.8403,182.961,182.7971,182.8316,9301.0
2022-02-17 12:40:00,212.01,212.01,211.61,211.8,17173.0,182.8316,182.8316,182.4867,182.6505,17173.0
2022-02-17 12:45:00,211.84,211.84,211.34,211.37,14703.0,182.685,182.685,182.2538,182.2797,14703.0
2022-02-17 12:50:00,211.39,211.39,211.13,211.3,11420.0,182.297,182.297,182.0727,182.2193,11420.0
2022-02-17 12:55:00,211.28,211.49,211.22,211.49,10290.0,182.2021,182.3832,182.1504,182.3832,10290.0
2022-02-17 13:00:00,211.49,211.83,211.49,211.78,11033.0,182.3832,182.6764,182.3832,182.6333,11033.0
2022-02-17 13:05:00,211.79,211.87,211.23,211.57,34569.0,182.6419,182.7109,182.159,182.4522,34569.0
2022-02-17 13:10:00,211.57,211.63,211.29,211.58,7007.0,182.4522,182.5039,182.2107,182.4608,7007.0
2022-02-17 13:15:00,211.55,211.64,211.26,211.29,8294.0,182.4349,182.5126,182.1849,182.2107,8294.0
2022-02-17 13:20:00,211.29,211.4,211.23,211.28,5734.0,182.2107,182.3056,182.159,182.2021,5734.0
2022-02-17 13:25:00,211.31,211.39,211.19,211.32,9796.0,182.228,182.297,182.1245,182.2366,9796.0
2022-02-17 13:30:00,211.31,211.48,211.23,211.3,20394.0,182.228,182.3746,182.159,182.2193,20394.0
2022-02-17 13:35:00,211.31,211.59,211.3,211.53,15965.0,182.228,182.4694,182.2193,182.4177,15965.0
2022-02-17 13:40:00,211.48,211.48,210.96,211.04,17869.0,182.3746,182.3746,181.9261,181.9951,17869.0
2022-02-17 13:45:00,211.05,211.16,211.0,211.09,15576.0,182.0038,182.0986,181.9606,182.0382,15576.0
2022-02-17 13:50:00,211.06,211.16,211.0,211.15,10476.0,182.0124,182.0986,181.9606,182.09,10476.0
2022-02-17 13:55:00,211.13,211.14,210.97,211.02,19156.0,182.0727,182.0814,181.9348,181.9779,19156.0
2022-02-17 14:00:00,211.02,211.03,210.72,210.82,12541.0,181.9779,181.9865,181.7192,181.8054,12541.0
2022-02-17 14:05:00,210.84,210.85,210.56,210.57,10976.0,181.8227,181.8313,181.5812,181.5898,10976.0
2022-02-17 14:10:00,210.54,210.54,210.33,210.53,20264.0,181.5639,181.5639,181.3828,181.5553,20264.0
2022-02-17 14:15:00,210.53,210.59,210.4,210.51,20530.0,181.5553,181.6071,181.4432,181.5381,20530.0
2022-02-17 14:20:00,210.47,210.51,210.23,210.23,10651.0,181.5036,181.5381,181.2966,181.2966,10651.0
2022-02-17 14:25:00,210.25,210.33,210.12,210.29,12456.0,181.3139,181.3828,181.2017,181.3483,12456.0
2022-02-17 14:30:00,210.23,210.27,210.04,210.09,20609.0,181.2966,181.3311,181.1328,181.1759,20609.0
2022-02-17 14:35:00,210.12,210.16,209.85,209.92,25976.0,181.2017,181.2362,180.9689,181.0293,25976.0
2022-02-17 14:40:00,209.93,210.07,209.82,209.82,23849.0,181.0379,181.1586,180.943,180.943,23849.0
2022-02-17 14:45:00,209.81,210.03,209.79,210.03,24548.0,180.9344,181.1241,180.9172,181.1241,24548.0
2022-02-17 14:50:00,210.02,210.15,209.84,210.06,23376.0,181.1155,181.2276,180.9603,181.15,23376.0
2022-02-17 14:55:00,210.05,210.19,209.85,209.86,19653.0,181.1414,181.2621,180.9689,180.9775,19653.0
2022-02-17 15:00:00,209.88,210.09,209.84,209.88,14438.0,180.9948,181.1759,180.9603,180.9948,14438.0
2022-02-17 15:05:00,209.9,209.97,209.77,209.8,16743.0,181.012,181.0724,180.8999,180.9258,16743.0
2022-02-17 15:10:00,209.81,210.04,209.72,209.84,18087.0,180.9344,181.1328,180.8568,180.9603,18087.0
2022-02-17 15:15:00,209.84,210.1,209.73,210.09,10936.0,180.9603,181.1845,180.8654,181.1759,10936.0
2022-02-17 15:20:00,210.13,210.45,210.13,210.4,15502.0,181.2104,181.4863,181.2104,181.4432,15502.0
2022-02-17 15:25:00,210.42,210.71,210.42,210.68,10569.0,181.4605,181.7105,181.4605,181.6847,10569.0
2022-02-17 15:30:00,210.67,210.86,210.55,210.64,19539.0,181.6761,181.8399,181.5726,181.6502,19539.0
2022-02-17 15:35:00,210.67,211.41,210.67,211.32,26733.0,181.6761,182.3142,181.6761,182.2366,26733.0
2022-02-17 15:40:00,211.3,211.33,210.9,210.91,17923.0,182.2193,182.2452,181.8744,181.883,17923.0
2022-02-17 15:45:00,210.94,211.21,210.71,210.78,26712.0,181.9089,182.1417,181.7105,181.7709,26712.0
2022-02-17 15:50:00,210.74,210.87,210.35,210.85,59609.0,181.7364,181.8485,181.4001,181.8313,59609.0
2022-02-17 15:55:00,210.84,211.06,210.61,210.64,132114.0,181.8227,182.0124,181.6243,181.6502,132114.0
2022-02-18 09:30:00,208.2,208.79,207.6,207.87,134241.0,180.8495,181.362,180.3284,180.5629,134241.0
2022-02-18 09:35:00,207.8,208.87,207.75,208.61,22661.0,180.5021,181.4315,180.4586,181.2057,22661.0
2022-02-18 09:40:00,208.52,208.78,208.11,208.62,20447.0,181.1275,181.3533,180.7714,181.2144,20447.0
2022-02-18 09:45:00,208.59,209.52,208.56,209.31,19241.0,181.1883,181.9961,181.1622,181.8137,19241.0
2022-02-18 09:50:00,209.38,209.42,208.49,209.01,16825.0,181.8745,181.9093,181.1014,181.5531,16825.0
2022-02-18 09:55:00,209.06,209.95,208.89,209.95,15819.0,181.5966,182.3696,181.4489,182.3696,15819.0
2022-02-18 10:00:00,209.87,210.17,209.68,209.91,15816.0,182.3002,182.5607,182.1351,182.3349,15816.0
2022-02-18 10:05:00,209.93,210.15,209.88,210.06,17167.0,182.3523,182.5434,182.3088,182.4652,17167.0
2022-02-18 10:10:00,210.07,210.27,209.69,210.08,8205.0,182.4739,182.6476,182.1438,182.4826,8205.0
2022-02-18 10:15:00,210.19,210.56,210.13,210.34,16955.0,182.5781,182.8995,182.526,182.7084,16955.0
2022-02-18 10:20:00,210.31,210.73,210.27,210.6,14854.0,182.6824,183.0472,182.6476,182.9343,14854.0
2022-02-18 10:25:00,210.65,210.75,210.36,210.63,18330.0,182.9777,183.0645,182.7258,182.9603,18330.0
2022-02-18 10:30:00,210.7,210.7,210.24,210.41,15859.0,183.0211,183.0211,182.6215,182.7692,15859.0
2022-02-18 10:35:00,210.43,210.55,210.22,210.36,17536.0,182.7866,182.8908,182.6042,182.7258,17536.0
2022-02-18 10:40:00,210.45,210.73,210.23,210.67,11017.0,182.804,183.0472,182.6129,182.9951,11017.0
2022-02-18 10:45:00,210.58,210.8,210.44,210.55,12842.0,182.9169,183.108,182.7953,182.8908,12842.0
2022-02-18 10:50:00,210.66,210.91,210.56,210.71,15746.0,182.9864,183.2035,182.8995,183.0298,15746.0
2022-02-18 10:55:00,210.67,210.87,210.52,210.59,14081.0,182.9951,183.1688,182.8648,182.9256,14081.0
2022-02-18 11:00:00,210.53,210.55,209.62,209.87,35463.0,182.8735,182.8908,182.083,182.3002,35463.0
2022-02-18 11:05:00,209.81,210.0,209.46,209.8,15012.0,182.248,182.4131,181.944,182.2393,15012.0
2022-02-18 11:10:00,209.86,209.88,209.33,209.52,12808.0,182.2915,182.3088,181.8311,181.9961,12808.0
2022-02-18 11:15:00,209.5,209.85,209.36,209.76,15841.0,181.9788,182.2828,181.8571,182.2046,15841.0
2022-02-18 11:20:00,209.76,210.07,209.76,210.01,12260.0,182.2046,182.4739,182.2046,182.4218,12260.0
2022-02-18 11:25:00,210.0,210.25,209.78,209.87,13764.0,182.4131,182.6302,182.222,182.3002,13764.0
2022-02-18 11:30:00,209.88,209.94,209.53,209.72,11940.0,182.3088,182.361,182.0048,182.1699,11940.0
2022-02-18 11:35:00,209.7,209.7,209.43,209.43,6890.0,182.1525,182.1525,181.918,181.918,6890.0
2022-02-18 11:40:00,209.41,209.46,208.87,208.87,19272.0,181.9006,181.944,181.4315,181.4315,19272.0
2022-02-18 11:45:00,208.91,209.31,208.91,209.05,7653.0,181.4663,181.8137,181.4663,181.5879,7653.0
2022-02-18 11:50:00,209.05,209.05,208.7,208.72,7050.0,181.5879,181.5879,181.2839,181.3012,7050.0
2022-02-18 11:55:00,208.74,208.89,208.34,208.45,10356.0,181.3186,181.4489,180.9711,181.0667,10356.0
2022-02-18 12:00:00,208.5,208.53,208.21,208.36,12371.0,181.1101,181.1362,180.8582,180.9885,12371.0
2022-02-18 12:05:00,208.36,208.89,208.34,208.81,10332.0,180.9885,181.4489,180.9711,181.3794,10332.0
2022-02-18 12:10:00,208.91,209.3,208.91,209.09,6991.0,181.4663,181.805,181.4663,181.6226,6991.0
2022-02-18 12:15:00,209.07,209.67,208.92,209.4,15295.0,181.6052,182.1264,181.475,181.8919,15295.0
2022-02-18 12:20:00,209.43,209.43,208.83,208.91,7136.0,181.918,181.918,181.3968,181.4663,7136.0
2022-02-18 12:25:00,208.82,209.17,208.76,209.0,5755.0,181.3881,181.6921,181.336,181.5444,5755.0
2022-02-18 12:30:00,208.87,209.04,208.5,208.81,10850.0,181.4315,181.5792,181.1101,181.3794,10850.0
2022-02-18 12:35:00,208.81,208.95,208.22,208.43,6555.0,181.3794,181.501,180.8669,181.0493,6555.0
2022-02-18 12:40:00,208.39,208.64,208.28,208.45,5885.0,181.0146,181.2317,180.919,181.0667,5885.0
2022-02-18 12:45:00,208.46,208.57,208.21,208.43,8132.0,181.0754,181.1709,180.8582,181.0493,8132.0
2022-02-18 12:50:00,208.33,208.54,208.25,208.39,8589.0,180.9625,181.1449,180.893,181.0146,8589.0
2022-02-18 12:55:00,208.35,208.43,208.1,208.1,5997.0,180.9798,181.0493,180.7627,180.7627,5997.0
2022-02-18 13:00:00,208.11,208.2,207.93,208.2,7646.0,180.7714,180.8495,180.615,180.8495,7646.0
2022-02-18 13:05:00,208.18,208.23,207.92,208.06,11246.0,180.8322,180.8756,180.6063,180.7279,11246.0
2022-02-18 13:10:00,208.08,208.13,207.7,207.7,14360.0,180.7453,180.7887,180.4152,180.4152,14360.0
2022-02-18 13:15:00,207.76,207.86,207.55,207.72,7861.0,180.4673,180.5542,180.2849,180.4326,7861.0
2022-02-18 13:20:00,207.73,208.18,207.64,208.13,6794.0,180.4413,180.8322,180.3631,180.7887,6794.0
2022-02-18 13:25:00,208.11,208.11,207.74,207.84,7465.0,180.7714,180.7714,180.45,180.5368,7465.0
2022-02-18 13:30:00,207.8,207.97,207.75,207.83,7868.0,180.5021,180.6497,180.4586,180.5281,7868.0
2022-02-18 13:35:00,207.88,208.21,207.79,208.18,10529.0,180.5716,180.8582,180.4934,180.8322,10529.0
2022-02-18 13:40:00,208.18,208.18,207.91,208.04,13991.0,180.8322,180.8322,180.5976,180.7106,13991.0
2022-02-18 13:45:00,208.03,208.35,208.03,208.25,11782.0,180.7019,180.9798,180.7019,180.893,11782.0
2022-02-18 13:50:00,208.23,208.43,208.19,208.35,6022.0,180.8756,181.0493,180.8408,180.9798,6022.0
2022-02-18 13:55:00,208.27,208.61,208.27,208.47,10404.0,180.9103,181.2057,180.9103,181.0841,10404.0
2022-02-18 14:00:00,208.51,208.76,208.44,208.52,6075.0,181.1188,181.336,181.058,181.1275,6075.0
2022-02-18 14:05:00,208.51,208.51,207.98,208.02,7803.0,181.1188,181.1188,180.6584,180.6932,7803.0
2022-02-18 14:10:00,208.04,208.29,207.94,208.29,9803.0,180.7106,180.9277,180.6237,180.9277,9803.0
2022-02-18 14:15:00,208.39,208.75,208.31,208.54,8739.0,181.0146,181.3273,180.9451,181.1449,8739.0
2022-02-18 14:20:00,208.59,208.94,208.54,208.94,11172.0,181.1883,181.4923,181.1449,181.4923,11172.0
2022-02-18 14:25:00,208.94,209.03,208.74,209.0,8416.0,181.4923,181.5705,181.3186,181.5444,8416.0
2022-02-18 14:30:00,209.04,209.52,209.04,209.25,47229.0,181.5792,181.9961,181.5792,181.7616,47229.0
2022-02-18 14:35:00,209.25,209.27,208.98,209.03,24517.0,181.7616,181.779,181.5271,181.5705,24517.0
2022-02-18 14:40:00,208.98,209.31,208.92,209.19,10850.0,181.5271,181.8137,181.475,181.7095,10850.0
2022-02-18 14:45:00,209.14,209.23,209.0,209.1,17080.0,181.666,181.7442,181.5444,181.6313,17080.0
2022-02-18 14:50:00,209.06,209.85,209.01,209.85,22373.0,181.5966,182.2828,181.5531,182.2828,22373.0
2022-02-18 14:55:00,209.67,209.98,209.66,209.94,19958.0,182.1264,182.3957,182.1177,182.361,19958.0
2022-02-18 15:00:00,210.0,210.22,209.52,209.57,18431.0,182.4131,182.6042,181.9961,182.0396,18431.0
2022-02-18 15:05:00,209.67,209.72,209.18,209.38,8916.0,182.1264,182.1699,181.7008,181.8745,8916.0
2022-02-18 15:10:00,209.41,209.76,209.07,209.27,13173.0,181.9006,182.2046,181.6052,181.779,13173.0
2022-02-18 15:15:00,209.32,209.61,209.03,209.11,18487.0,181.8224,182.0743,181.5705,181.64,18487.0
2022-02-18 15:20:00,209.12,209.32,209.02,209.18,13008.0,181.6487,181.8224,181.5618,181.7008,13008.0
2022-02-18 15:25:00,209.18,209.38,209.07,209.18,12288.0,181.7008,181.8745,181.6052,181.7008,12288.0
2022-02-18 15:30:00,209.15,209.17,208.67,208.88,41880.0,181.6747,181.6921,181.2578,181.4402,41880.0
2022-02-18 15:35:00,208.9,209.16,208.83,209.0,18563.0,181.4576,181.6834,181.3968,181.5444,18563.0
2022-02-18 15:40:00,208.99,209.76,208.91,209.72,29757.0,181.5358,182.2046,181.4663,182.1699,29757.0
2022-02-18 15:45:00,209.76,210.01,209.38,209.78,35045.0,182.2046,182.4218,181.8745,182.222,35045.0
2022-02-18 15:50:00,209.74,209.85,208.89,209.34,53830.0,182.1872,182.2828,181.4489,181.8398,53830.0
2022-02-18 15:55:00,209.36,209.5,209.06,209.37,118670.0,181.8571,181.9788,181.5966,181.8658,118670.0
2022-02-22 09:30:00,208.73,209.3,207.2,207.62,86100.0,181.3099,181.805,179.9809,180.3457,86100.0
2022-02-22 09:35:00,207.77,208.08,207.24,207.9,11507.0,180.476,180.7453,180.0156,180.5889,11507.0
2022-02-22 09:40:00,207.9,208.45,207.68,208.16,6859.0,180.5889,181.0667,180.3978,180.8148,6859.0
2022-02-22 09:45:00,208.0,209.48,207.68,209.47,11493.0,180.6758,181.9614,180.3978,181.9527,11493.0
2022-02-22 09:50:00,209.55,210.4,209.4,210.4,12772.0,182.0222,182.7605,181.8919,182.7605,12772.0
2022-02-22 09:55:00,210.45,210.55,209.2,209.58,16662.0,182.804,182.8908,181.7182,182.0482,16662.0
2022-02-22 10:00:00,209.51,209.7,209.28,209.7,10506.0,181.9874,182.1525,181.7877,182.1525,10506.0
2022-02-22 10:05:00,209.59,209.64,208.91,209.28,13294.0,182.0569,182.1004,181.4663,181.7877,13294.0
2022-02-22 10:10:00,209.15,209.67,209.11,209.5,5168.0,181.6747,182.1264,181.64,181.9788,5168.0
2022-02-22 10:15:00,209.72,210.19,209.7,210.17,6687.0,182.1699,182.5781,182.1525,182.5607,6687.0
2022-02-22 10:20:00,210.12,210.35,209.81,209.82,12378.0,182.5173,182.7171,182.248,182.2567,12378.0
2022-02-22 10:25:00,209.93,210.5,209.86,210.5,11092.0,182.3523,182.8474,182.2915,182.8474,11092.0
2022-02-22 10:30:00,210.49,210.53,210.12,210.15,6921.0,182.8387,182.8735,182.5173,182.5434,6921.0
2022-02-22 10:35:00,210.21,210.34,209.82,209.96,10851.0,182.5955,182.7084,182.2567,182.3783,10851.0
2022-02-22 10:40:00,209.91,210.2,209.52,209.83,8528.0,182.3349,182.5868,181.9961,182.2654,8528.0
2022-02-22 10:45:00,209.81,209.99,209.49,209.51,11800.0,182.248,182.4044,181.9701,181.9874,11800.0
2022-02-22 10:50:00,209.45,209.62,209.11,209.48,17334.0,181.9353,182.083,181.64,181.9614,17334.0
2022-02-22 10:55:00,209.46,209.66,209.26,209.32,22531.0,181.944,182.1177,181.7703,181.8224,22531.0
2022-02-22 11:00:00,209.3,209.82,209.26,209.46,42618.0,181.805,182.2567,181.7703,181.944,42618.0
2022-02-22 11:05:00,209.41,209.6,209.11,209.14,25383.0,181.9006,182.0656,181.64,181.666,25383.0
2022-02-22 11:10:00,209.13,209.46,209.1,209.14,8687.0,181.6574,181.944,181.6313,181.666,8687.0
2022-02-22 11:15:00,209.13,209.18,208.4,208.76,19585.0,181.6574,181.7008,181.0233,181.336,19585.0
2022-02-22 11:20:00,208.76,209.26,208.74,209.1,31194.0,181.336,181.7703,181.3186,181.6313,31194.0
2022-02-22 11:25:00,209.11,209.87,209.11,209.46,33811.0,181.64,182.3002,181.64,181.944,33811.0
2022-02-22 11:30:00,209.41,209.81,209.15,209.34,11668.0,181.9006,182.248,181.6747,181.8398,11668.0
2022-02-22 11:35:00,209.4,209.72,208.58,208.87,24197.0,181.8919,182.1699,181.1796,181.4315,24197.0
2022-02-22 11:40:00,208.81,209.42,208.81,209.17,6682.0,181.3794,181.9093,181.3794,181.6921,6682.0
2022-02-22 11:45:00,209.18,209.33,209.1,209.3,4305.0,181.7008,181.8311,181.6313,181.805,4305.0
2022-02-22 11:50:00,209.31,209.76,209.31,209.36,8245.0,181.8137,182.2046,181.8137,181.8571,8245.0
2022-02-22 11:55:00,209.29,209.48,209.14,209.48,13059.0,181.7963,181.9614,181.666,181.9614,13059.0
2022-02-22 12:00:00,209.47,209.5,209.25,209.33,7286.0,181.9527,181.9788,181.7616,181.8311,7286.0
2022-02-22 12:05:00,209.34,209.88,209.31,209.88,9587.0,181.8398,182.3088,181.8137,182.3088,9587.0
2022-02-22 12:10:00,209.85,209.9,209.39,209.39,11086.0,182.2828,182.3262,181.8832,181.8832,11086.0
2022-02-22 12:15:00,209.36,209.36,208.82,208.82,3531.0,181.8571,181.8571,181.3881,181.3881,3531.0
2022-02-22 12:20:00,208.69,209.28,208.61,208.99,7166.0,181.2752,181.7877,181.2057,181.5358,7166.0
2022-02-22 12:25:00,208.96,209.13,208.88,208.93,4844.0,181.5097,181.6574,181.4402,181.4836,4844.0
2022-02-22 12:30:00,208.8,208.82,208.58,208.66,4914.0,181.3707,181.3881,181.1796,181.2491,4914.0
2022-02-22 12:35:00,208.61,208.93,208.61,208.66,4050.0,181.2057,181.4836,181.2057,181.2491,4050.0
2022-02-22 12:40:00,208.77,208.78,208.41,208.65,6979.0,181.3447,181.3533,181.0319,181.2404,6979.0
2022-02-22 12:45:00,208.67,208.68,208.29,208.4,7406.0,181.2578,181.2665,180.9277,181.0233,7406.0
2022-02-22 12:50:00,208.4,208.64,208.36,208.43,3954.0,181.0233,181.2317,180.9885,181.0493,3954.0
2022-02-22 12:55:00,208.43,208.53,208.37,208.44,6517.0,181.0493,181.1362,180.9972,181.058,6517.0
2022-02-22 13:00:00,208.46,208.54,208.26,208.39,8332.0,181.0754,181.1449,180.9017,181.0146,8332.0
2022-02-22 13:05:00,208.41,208.49,208.09,208.18,13343.0,181.0319,181.1014,180.754,180.8322,13343.0
2022-02-22 13:10:00,208.19,208.4,208.06,208.08,11337.0,180.8408,181.0233,180.7279,180.7453,11337.0
2022-02-22 13:15:00,208.06,208.06,207.36,207.6,17274.0,180.7279,180.7279,180.1199,180.3284,17274.0
2022-02-22 13:20:00,207.61,207.84,207.59,207.77,9040.0,180.337,180.5368,180.3197,180.476,9040.0
2022-02-22 13:25:00,207.76,207.78,207.45,207.6,7727.0,180.4673,180.4847,180.1981,180.3284,7727.0
2022-02-22 13:30:00,207.53,207.82,207.47,207.75,7583.0,180.2675,180.5195,180.2154,180.4586,7583.0
2022-02-22 13:35:00,207.7,207.84,207.52,207.54,4873.0,180.4152,180.5368,180.2589,180.2762,4873.0
2022-02-22 13:40:00,207.59,207.84,207.22,207.29,15594.0,180.3197,180.5368,179.9983,180.0591,15594.0
2022-02-22 13:45:00,207.23,207.23,206.86,206.96,8940.0,180.007,180.007,179.6856,179.7724,8940.0
2022-02-22 13:50:00,206.9,207.04,206.78,206.78,9006.0,179.7203,179.8419,179.6161,179.6161,9006.0
2022-02-22 13:55:00,206.78,207.23,206.75,207.23,10528.0,179.6161,180.007,179.59,180.007,10528.0
2022-02-22 14:00:00,207.25,207.31,206.96,207.29,8090.0,180.0243,180.0764,179.7724,180.0591,8090.0
2022-02-22 14:05:00,207.26,207.36,206.73,206.81,7579.0,180.033,180.1199,179.5726,179.6421,7579.0
2022-02-22 14:10:00,206.8,207.37,206.67,207.22,10581.0,179.6334,180.1286,179.5205,179.9983,10581.0
2022-02-22 14:15:00,207.23,207.64,207.12,207.64,12843.0,180.007,180.3631,179.9114,180.3631,12843.0
2022-02-22 14:20:00,207.68,207.94,207.05,207.35,21397.0,180.3978,180.6237,179.8506,180.1112,21397.0
2022-02-22 14:25:00,207.48,208.18,207.42,207.78,21674.0,180.2241,180.8322,180.172,180.4847,21674.0
2022-02-22 14:30:00,207.75,208.39,207.7,207.96,13850.0,180.4586,181.0146,180.4152,180.6411,13850.0
2022-02-22 14:35:00,208.06,208.63,207.97,208.24,17413.0,180.7279,181.223,180.6497,180.8843,17413.0
2022-02-22 14:40:00,208.35,208.5,207.92,208.09,9701.0,180.9798,181.1101,180.6063,180.754,9701.0
2022-02-22 14:45:00,207.99,208.88,207.67,208.88,7897.0,180.6671,181.4402,180.3892,181.4402,7897.0
2022-02-22 14:50:00,208.91,209.42,208.74,209.37,13006.0,181.4663,181.9093,181.3186,181.8658,13006.0
2022-02-22 14:55:00,209.4,209.93,209.37,209.38,27087.0,181.8919,182.3523,181.8658,181.8745,27087.0
2022-02-22 15:00:00,209.45,210.2,209.26,210.16,22172.0,181.9353,182.5868,181.7703,182.5521,22172.0
2022-02-22 15:05:00,210.19,210.19,209.31,209.36,20145.0,182.5781,182.5781,181.8137,181.8571,20145.0
2022-02-22 15:10:00,209.39,209.99,209.39,209.66,10524.0,181.8832,182.4044,181.8832,182.1177,10524.0
2022-02-22 15:15:00,209.74,210.05,209.36,209.48,11963.0,182.1872,182.4565,181.8571,181.9614,11963.0
2022-02-22 15:20:00,209.49,209.6,208.9,209.05,13696.0,181.9701,182.0656,181.4576,181.5879,13696.0
2022-02-22 15:25:00,209.0,209.76,209.0,209.5,12112.0,181.5444,182.2046,181.5444,181.9788,12112.0
2022-02-22 15:30:00,209.4,209.55,209.06,209.49,21233.0,181.8919,182.0222,181.5966,181.9701,21233.0
2022-02-22 15:35:00,209.44,209.68,209.35,209.68,24593.0,181.9266,182.1351,181.8485,182.1351,24593.0
2022-02-22 15:40:00,209.7,209.72,209.17,209.29,72361.0,182.1525,182.1699,181.6921,181.7963,72361.0
2022-02-22 15:45:00,209.25,209.26,208.9,209.04,56252.0,181.7616,181.7703,181.4576,181.5792,56252.0
2022-02-22 15:50:00,208.94,208.97,208.26,208.41,56285.0,181.4923,181.5184,180.9017,181.0319,56285.0
2022-02-22 15:55:00,208.37,209.13,208.36,208.95,129587.0,180.9972,181.6574,180.9885,181.501,129587.0
2022-02-23 09:30:00,209.47,210.5,208.48,209.94,56025.0,181.9527,182.8474,181.0928,182.361,56025.0
2022-02-23 09:35:00,210.05,210.4,209.6,210.22,15313.0,182.4565,182.7605,182.0656,182.6042,15313.0
2022-02-23 09:40:00,210.27,210.75,209.98,210.47,28476.0,182.6476,183.0645,182.3957,182.8213,28476.0
2022-02-23 09:45:00,210.51,210.96,210.44,210.65,24367.0,182.8561,183.247,182.7953,182.9777,24367.0
2022-02-23 09:50:00,210.6,210.69,210.05,210.4,16617.0,182.9343,183.0124,182.4565,182.7605,16617.0
2022-02-23 09:55:00,210.29,210.76,210.21,210.41,10268.0,182.665,183.0732,182.5955,182.7692,10268.0
2022-02-23 10:00:00,210.35,210.36,209.94,210.26,13530.0,182.7171,182.7258,182.361,182.6389,13530.0
2022-02-23 10:05:00,210.26,210.26,209.65,209.72,12350.0,182.6389,182.6389,182.1091,182.1699,12350.0
2022-02-23 10:10:00,209.72,209.82,209.31,209.7,15925.0,182.1699,182.2567,181.8137,182.1525,15925.0
2022-02-23 10:15:00,209.69,209.7,209.07,209.07,12988.0,182.1438,182.1525,181.6052,181.6052,12988.0
2022-02-23 10:20:00,209.1,209.25,208.86,208.87,8463.0,181.6313,181.7616,181.4228,181.4315,8463.0
2022-02-23 10:25:00,208.97,209.23,208.6,208.73,12802.0,181.5184,181.7442,181.197,181.3099,12802.0
2022-02-23 10:30:00,208.6,208.64,208.42,208.49,11394.0,181.197,181.2317,181.0406,181.1014,11394.0
2022-02-23 10:35:00,208.59,208.9,208.48,208.57,15123.0,181.1883,181.4576,181.0928,181.1709,15123.0
2022-02-23 10:40:00,208.57,208.71,208.36,208.69,12817.0,181.1709,181.2925,180.9885,181.2752,12817.0
2022-02-23 10:45:00,208.68,208.75,208.37,208.48,7012.0,181.2665,181.3273,180.9972,181.0928,7012.0
2022-02-23 10:50:00,208.48,208.83,208.47,208.7,12347.0,181.0928,181.3968,181.0841,181.2839,12347.0
2022-02-23 10:55:00,208.74,208.74,208.31,208.36,10232.0,181.3186,181.3186,180.9451,180.9885,10232.0
2022-02-23 11:00:00,208.28,208.45,207.92,208.02,22724.0,180.919,181.0667,180.6063,180.6932,22724.0
2022-02-23 11:05:00,207.95,208.02,207.75,207.88,5796.0,180.6324,180.6932,180.4586,180.5716,5796.0
2022-02-23 11:10:00,207.88,207.88,207.62,207.81,8824.0,180.5716,180.5716,180.3457,180.5108,8824.0
2022-02-23 11:15:00,207.8,208.02,207.73,207.99,18945.0,180.5021,180.6932,180.4413,180.6671,18945.0
2022-02-23 11:20:00,207.99,208.3,207.92,208.3,13394.0,180.6671,180.9364,180.6063,180.9364,13394.0
2022-02-23 11:25:00,208.26,208.42,207.75,207.83,46560.0,180.9017,181.0406,180.4586,180.5281,46560.0
2022-02-23 11:30:00,207.82,208.14,207.52,207.94,14165.0,180.5195,180.7974,180.2589,180.6237,14165.0
2022-02-23 11:35:00,207.93,208.19,207.64,207.96,17235.0,180.615,180.8408,180.3631,180.6411,17235.0
2022-02-23 11:40:00,208.0,208.19,207.7,207.77,14037.0,180.6758,180.8408,180.4152,180.476,14037.0
2022-02-23 11:45:00,207.74,208.14,207.73,208.11,6692.0,180.45,180.7974,180.4413,180.7714,6692.0
2022-02-23 11:50:00,208.11,208.19,207.8,207.85,11136.0,180.7714,180.8408,180.5021,180.5455,11136.0
2022-02-23 11:55:00,207.84,208.05,207.83,207.93,6149.0,180.5368,180.7192,180.5281,180.615,6149.0
2022-02-23 12:00:00,207.98,207.98,207.37,207.53,20946.0,180.6584,180.6584,180.1286,180.2675,20946.0
2022-02-23 12:05:00,207.55,207.59,207.41,207.57,11594.0,180.2849,180.3197,180.1633,180.3023,11594.0
2022-02-23 12:10:00,207.58,207.68,207.14,207.26,19426.0,180.311,180.3978,179.9288,180.033,19426.0
2022-02-23 12:15:00,207.26,207.94,207.25,207.88,20892.0,180.033,180.6237,180.0243,180.5716,20892.0
2022-02-23 12:20:00,207.89,208.47,207.84,208.39,24509.0,180.5803,181.0841,180.5368,181.0146,24509.0
2022-02-23 12:25:00,208.4,208.45,208.18,208.33,11790.0,181.0233,181.0667,180.8322,180.9625,11790.0
2022-02-23 12:30:00,208.35,208.35,207.64,207.64,16163.0,180.9798,180.9798,180.3631,180.3631,16163.0
2022-02-23 12:35:00,207.69,207.82,207.56,207.63,29085.0,180.4065,180.5195,180.2936,180.3544,29085.0
2022-02-23 12:40:00,207.63,208.04,207.49,207.98,10585.0,180.3544,180.7106,180.2328,180.6584,10585.0
2022-02-23 12:45:00,208.03,208.12,207.61,207.61,16277.0,180.7019,180.78,180.337,180.337,16277.0
2022-02-23 12:50:00,207.65,207.66,207.15,207.4,22688.0,180.3718,180.3805,179.9375,180.1546,22688.0
2022-02-23 12:55:00,207.4,207.65,207.34,207.48,16223.0,180.1546,180.3718,180.1025,180.2241,16223.0
2022-02-23 13:00:00,207.48,207.62,207.31,207.56,28781.0,180.2241,180.3457,180.0764,180.2936,28781.0
2022-02-23 13:05:00,207.56,207.71,207.45,207.66,12489.0,180.2936,180.4239,180.1981,180.3805,12489.0
2022-02-23 13:10:00,207.65,207.69,206.73,206.91,26398.0,180.3718,180.4065,179.5726,179.729,26398.0
2022-02-23 13:15:00,206.82,207.08,206.79,207.08,14365.0,179.6508,179.8767,179.6248,179.8767,14365.0
2022-02-23 13:20:00,207.01,207.18,206.67,206.81,12676.0,179.8159,179.9635,179.5205,179.6421,12676.0
2022-02-23 13:25:00,206.86,206.98,206.29,206.29,23316.0,179.6856,179.7898,179.1904,179.1904,23316.0
2022-02-23 13:30:00,206.31,206.39,205.5,205.79,53049.0,179.2078,179.2773,178.5042,178.7561,53049.0
2022-02-23 13:35:00,205.76,206.76,205.67,206.71,11762.0,178.7301,179.5987,178.6519,179.5553,11762.0
2022-02-23 13:40:00,206.69,206.71,206.48,206.64,11401.0,179.5379,179.5553,179.3555,179.4945,11401.0
2022-02-23 13:45:00,206.67,207.2,206.64,207.18,14357.0,179.5205,179.9809,179.4945,179.9635,14357.0
2022-02-23 13:50:00,207.15,207.27,206.39,206.44,28500.0,179.9375,180.0417,179.2773,179.3207,28500.0
2022-02-23 13:55:00,206.39,206.7,206.32,206.7,18717.0,179.2773,179.5466,179.2165,179.5466,18717.0
2022-02-23 14:00:00,206.62,207.02,206.29,206.51,22852.0,179.4771,179.8245,179.1904,179.3815,22852.0
2022-02-23 14:05:00,206.56,206.82,206.5,206.62,9092.0,179.425,179.6508,179.3729,179.4771,9092.0
2022-02-23 14:10:00,206.74,206.92,206.42,206.51,15737.0,179.5813,179.7377,179.3034,179.3815,15737.0
2022-02-23 14:15:00,206.48,206.69,206.26,206.54,9207.0,179.3555,179.5379,179.1644,179.4076,9207.0
2022-02-23 14:20:00,206.54,206.83,206.06,206.15,13674.0,179.4076,179.6595,178.9907,179.0688,13674.0
2022-02-23 14:25:00,206.17,206.19,205.86,205.97,15161.0,179.0862,179.1036,178.8169,178.9125,15161.0
2022-02-23 14:30:00,206.01,206.13,205.59,205.66,12108.0,178.9472,179.0515,178.5824,178.6432,12108.0
2022-02-23 14:35:00,205.66,205.9,205.66,205.85,13964.0,178.6432,178.8517,178.6432,178.8082,13964.0
2022-02-23 14:40:00,205.83,205.83,205.06,205.22,16274.0,178.7909,178.7909,178.122,178.261,16274.0
2022-02-23 14:45:00,205.25,205.61,205.21,205.34,19715.0,178.2871,178.5998,178.2523,178.3652,19715.0
2022-02-23 14:50:00,205.27,205.48,205.16,205.43,16659.0,178.3044,178.4869,178.2089,178.4434,16659.0
2022-02-23 14:55:00,205.44,205.79,205.3,205.48,15785.0,178.4521,178.7561,178.3305,178.4869,15785.0
2022-02-23 15:00:00,205.45,205.69,205.2,205.24,9092.0,178.4608,178.6693,178.2436,178.2784,9092.0
2022-02-23 15:05:00,205.31,205.48,205.1,205.16,8945.0,178.3392,178.4869,178.1568,178.2089,8945.0
2022-02-23 15:10:00,205.22,205.38,205.01,205.35,11829.0,178.261,178.4,178.0786,178.3739,11829.0
2022-02-23 15:15:00,205.26,205.6,205.22,205.26,11949.0,178.2958,178.5911,178.261,178.2958,11949.0
2022-02-23 15:20:00,205.3,205.39,205.16,205.38,8542.0,178.3305,178.4087,178.2089,178.4,8542.0
2022-02-23 15:25:00,205.37,205.79,205.28,205.73,12310.0,178.3913,178.7561,178.3131,178.704,12310.0
2022-02-23 15:30:00,205.7,205.77,205.18,205.39,15906.0,178.6779,178.7388,178.2263,178.4087,15906.0
2022-02-23 15:35:00,205.48,205.54,204.86,204.86,22451.0,178.4869,178.539,177.9483,177.9483,22451.0
2022-02-23 15:40:00,204.7,205.06,204.7,204.78,38771.0,177.8093,178.122,177.8093,177.8788,38771.0
2022-02-23 15:45:00,204.76,205.08,204.6,204.64,51993.0,177.8614,178.1394,177.7225,177.7572,51993.0
2022-02-23 15:50:00,204.66,205.01,204.41,204.5,59125.0,177.7746,178.0786,177.5574,177.6356,59125.0
2022-02-23 15:55:00,204.52,204.69,204.17,204.48,176423.0,177.653,177.8006,177.3489,177.6182,176423.0
2022-02-24 09:30:00,200.11,200.68,199.05,200.26,103352.0,173.8223,174.3174,172.9015,173.9526,103352.0
2022-02-24 09:35:00,200.27,200.61,199.47,200.44,36240.0,173.9613,174.2566,173.2664,174.1089,36240.0
2022-02-24 09:40:00,200.28,200.51,199.89,200.16,44603.0,173.97,174.1697,173.6312,173.8657,44603.0
2022-02-24 09:45:00,200.01,201.19,199.89,201.19,30895.0,173.7354,174.7604,173.6312,174.7604,30895.0
2022-02-24 09:50:00,201.26,201.47,200.74,201.05,17931.0,174.8212,175.0036,174.3695,174.6388,17931.0
2022-02-24 09:55:00,200.81,201.79,200.42,201.67,25776.0,174.4303,175.2816,174.0916,175.1774,25776.0
2022-02-24 10:00:00,201.66,201.74,199.81,200.01,28552.0,175.1687,175.2382,173.5617,173.7354,28552.0
2022-02-24 10:05:00,200.01,200.8,199.93,200.45,26915.0,173.7354,174.4216,173.6659,174.1176,26915.0
2022-02-24 10:10:00,200.48,201.59,200.43,201.59,18615.0,174.1437,175.1079,174.1003,175.1079,18615.0
2022-02-24 10:15:00,201.66,202.05,200.96,202.04,25613.0,175.1687,175.5074,174.5606,175.4988,25613.0
2022-02-24 10:20:00,202.0,202.4,201.5,202.19,29369.0,175.464,175.8115,175.0297,175.629,29369.0
2022-02-24 10:25:00,202.22,202.45,201.93,202.29,25478.0,175.6551,175.8549,175.4032,175.7159,25478.0
2022-02-24 10:30:00,202.24,202.69,201.95,202.49,22604.0,175.6725,176.0634,175.4206,175.8896,22604.0
2022-02-24 10:35:00,202.41,202.52,201.86,202.38,21893.0,175.8201,175.9157,175.3424,175.7941,21893.0
2022-02-24 10:40:00,202.33,202.63,201.94,202.45,14245.0,175.7507,176.0112,175.4119,175.8549,14245.0
2022-02-24 10:45:00,202.36,203.09,202.24,203.0,21168.0,175.7767,176.4108,175.6725,176.3326,21168.0
2022-02-24 10:50:00,202.98,203.41,202.87,203.3,50136.0,176.3153,176.6888,176.2197,176.5932,50136.0
2022-02-24 10:55:00,203.31,203.31,202.92,203.08,25283.0,176.6019,176.6019,176.2631,176.4021,25283.0
2022-02-24 11:00:00,202.99,203.07,202.43,202.6,25820.0,176.324,176.3934,175.8375,175.9852,25820.0
2022-02-24 11:05:00,202.56,203.1,202.37,203.05,16242.0,175.9504,176.4195,175.7854,176.3761,16242.0
2022-02-24 11:10:00,202.94,203.41,202.73,203.21,8253.0,176.2805,176.6888,176.0981,176.5151,8253.0
2022-02-24 11:15:00,203.12,203.38,202.94,203.09,8276.0,176.4369,176.6627,176.2805,176.4108,8276.0
2022-02-24 11:20:00,203.13,203.14,202.66,202.76,11021.0,176.4456,176.4542,176.0373,176.1242,11021.0
2022-02-24 11:25:00,202.77,202.96,202.51,202.62,17253.0,176.1329,176.2979,175.907,176.0026,17253.0
2022-02-24 11:30:00,202.71,202.97,202.4,202.85,12047.0,176.0807,176.3066,175.8115,176.2023,12047.0
2022-02-24 11:35:00,202.96,203.01,202.32,202.59,9461.0,176.2979,176.3413,175.742,175.9765,9461.0
2022-02-24 11:40:00,202.56,202.56,201.62,201.91,8679.0,175.9504,175.9504,175.1339,175.3858,8679.0
2022-02-24 11:45:00,201.86,202.08,201.7,201.97,5741.0,175.3424,175.5335,175.2034,175.4379,5741.0
2022-02-24 11:50:00,201.97,202.5,201.95,202.4,10001.0,175.4379,175.8983,175.4206,175.8115,10001.0
2022-02-24 11:55:00,202.37,202.49,202.12,202.25,19232.0,175.7854,175.8896,175.5682,175.6812,19232.0
2022-02-24 12:00:00,202.23,202.25,201.71,201.79,21788.0,175.6638,175.6812,175.2121,175.2816,21788.0
2022-02-24 12:05:00,201.74,201.74,201.09,201.09,19737.0,175.2382,175.2382,174.6735,174.6735,19737.0
2022-02-24 12:10:00,201.04,201.52,200.55,200.7,15847.0,174.6301,175.0471,174.2045,174.3348,15847.0
2022-02-24 12:15:00,200.61,201.35,200.61,201.05,7721.0,174.2566,174.8994,174.2566,174.6388,7721.0
2022-02-24 12:20:00,201.22,201.22,200.78,200.92,8792.0,174.7865,174.7865,174.4043,174.5259,8792.0
2022-02-24 12:25:00,200.98,201.36,200.87,201.3,12072.0,174.578,174.9081,174.4824,174.856,12072.0
2022-02-24 12:30:00,201.4,201.51,200.58,200.58,7677.0,174.9428,175.0384,174.2305,174.2305,7677.0
2022-02-24 12:35:00,200.53,201.72,200.53,201.61,8439.0,174.1871,175.2208,174.1871,175.1252,8439.0
2022-02-24 12:40:00,201.63,202.03,201.63,201.76,8337.0,175.1426,175.4901,175.1426,175.2555,8337.0
2022-02-24 12:45:00,201.74,201.8,201.53,201.65,13354.0,175.2382,175.2903,175.0557,175.16,13354.0
2022-02-24 12:50:00,201.7,201.78,201.11,201.3,8784.0,175.2034,175.2729,174.6909,174.856,8784.0
2022-02-24 12:55:00,201.22,201.49,200.97,200.97,9412.0,174.7865,175.021,174.5693,174.5693,9412.0
2022-02-24 13:00:00,200.97,201.09,200.64,200.86,8530.0,174.5693,174.6735,174.2827,174.4738,8530.0
2022-02-24 13:05:00,200.9,201.8,200.89,201.74,11419.0,174.5085,175.2903,174.4998,175.2382,11419.0
2022-02-24 13:10:00,201.66,201.68,201.23,201.37,8823.0,175.1687,175.186,174.7952,174.9168,8823.0
2022-02-24 13:15:00,201.42,201.54,201.08,201.45,14703.0,174.9602,175.0644,174.6649,174.9863,14703.0
2022-02-24 13:20:00,201.4,201.63,200.96,201.06,10319.0,174.9428,175.1426,174.5606,174.6475,10319.0
2022-02-24 13:25:00,201.02,201.27,200.8,200.87,18035.0,174.6127,174.8299,174.4216,174.4824,18035.0
2022-02-24 13:30:00,200.84,201.29,200.8,201.08,12054.0,174.4564,174.8473,174.4216,174.6649,12054.0
2022-02-24 13:35:00,201.13,201.82,201.06,201.71,7447.0,174.7083,175.3077,174.6475,175.2121,7447.0
2022-02-24 13:40:00,201.82,201.87,201.44,201.51,6703.0,175.3077,175.3511,174.9776,175.0384,6703.0
2022-02-24 13:45:00,201.31,202.64,200.96,202.49,12325.0,174.8646,176.0199,174.5606,175.8896,12325.0
2022-02-24 13:50:00,202.42,202.53,202.07,202.17,9735.0,175.8288,175.9244,175.5248,175.6117,9735.0
2022-02-24 13:55:00,202.11,202.23,201.38,201.7,11591.0,175.5596,175.6638,174.9255,175.2034,11591.0
2022-02-24 14:00:00,201.82,201.83,201.26,201.73,11588.0,175.3077,175.3163,174.8212,175.2295,11588.0
2022-02-24 14:05:00,201.82,202.25,201.63,201.67,9618.0,175.3077,175.6812,175.1426,175.1774,9618.0
2022-02-24 14:10:00,201.7,202.31,201.7,202.31,9369.0,175.2034,175.7333,175.2034,175.7333,9369.0
2022-02-24 14:15:00,202.37,202.63,201.96,202.63,8827.0,175.7854,176.0112,175.4293,176.0112,8827.0
2022-02-24 14:20:00,202.58,202.69,202.39,202.55,5808.0,175.9678,176.0634,175.8028,175.9418,5808.0
2022-02-24 14:25:00,202.68,202.77,202.39,202.71,7799.0,176.0547,176.1329,175.8028,176.0807,7799.0
2022-02-24 14:30:00,202.74,203.26,202.63,203.05,15793.0,176.1068,176.5585,176.0112,176.3761,15793.0
2022-02-24 14:35:00,203.13,203.57,202.98,203.53,19395.0,176.4456,176.8278,176.3153,176.793,19395.0
2022-02-24 14:40:00,203.48,203.55,203.02,203.28,12859.0,176.7496,176.8104,176.35,176.5759,12859.0
2022-02-24 14:45:00,203.33,203.65,203.26,203.6,8112.0,176.6193,176.8973,176.5585,176.8538,8112.0
2022-02-24 14:50:00,203.56,204.14,203.38,204.0,12355.0,176.8191,177.3229,176.6627,177.2013,12355.0
2022-02-24 14:55:00,203.94,203.94,203.46,203.89,12292.0,177.1492,177.1492,176.7322,177.1057,12292.0
2022-02-24 15:00:00,203.96,204.45,203.85,204.42,11941.0,177.1665,177.5922,177.071,177.5661,11941.0
2022-02-24 15:05:00,204.42,204.57,204.31,204.38,14004.0,177.5661,177.6964,177.4705,177.5314,14004.0
2022-02-24 15:10:00,204.39,204.86,204.39,204.75,16219.0,177.54,177.9483,177.54,177.8527,16219.0
2022-02-24 15:15:00,204.76,205.22,204.76,205.06,42359.0,177.8614,178.261,177.8614,178.122,42359.0
2022-02-24 15:20:00,205.03,205.2,204.83,205.17,23248.0,178.096,178.2436,177.9222,178.2176,23248.0
2022-02-24 15:25:00,205.19,205.48,204.74,204.88,37875.0,178.2349,178.4869,177.8441,177.9657,37875.0
2022-02-24 15:30:00,204.89,206.16,204.85,206.16,22033.0,177.9744,179.0775,177.9396,179.0775,22033.0
2022-02-24 15:35:00,206.12,206.26,206.04,206.2,20595.0,179.0428,179.1644,178.9733,179.1123,20595.0
2022-02-24 15:40:00,206.23,206.24,205.74,205.75,26512.0,179.1383,179.147,178.7127,178.7214,26512.0
2022-02-24 15:45:00,205.76,206.4,205.73,206.37,52639.0,178.7301,179.286,178.704,179.2599,52639.0
2022-02-24 15:50:00,206.45,207.36,206.45,207.21,76416.0,179.3294,180.1199,179.3294,179.9896,76416.0
2022-02-24 15:55:00,207.21,207.42,206.45,207.28,288793.0,179.9896,180.172,179.3294,180.0504,288793.0
2022-02-25 09:30:00,207.24,208.04,207.2,207.74,50025.0,180.0156,180.7106,179.9809,180.45,50025.0
2022-02-25 09:35:00,207.86,208.99,207.51,208.72,22325.0,180.5542,181.5358,180.2502,181.3012,22325.0
2022-02-25 09:40:00,208.87,209.21,207.79,208.0,11898.0,181.4315,181.7269,180.4934,180.6758,11898.0
2022-02-25 09:45:00,208.34,208.57,207.88,208.23,5238.0,180.9711,181.1709,180.5716,180.8756,5238.0
2022-02-25 09:50:00,208.05,208.25,207.55,207.59,8700.0,180.7192,180.893,180.2849,180.3197,8700.0
2022-02-25 09:55:00,207.73,207.98,207.25,207.55,11935.0,180.4413,180.6584,180.0243,180.2849,11935.0
2022-02-25 10:00:00,207.6,207.79,206.87,207.51,8206.0,180.3284,180.4934,179.6943,180.2502,8206.0
2022-02-25 10:05:00,207.56,208.14,207.43,207.85,9820.0,180.2936,180.7974,180.1807,180.5455,9820.0
2022-02-25 10:10:00,207.96,207.99,207.38,207.45,9514.0,180.6411,180.6671,180.1373,180.1981,9514.0
2022-02-25 10:15:00,207.41,208.03,207.33,208.0,12452.0,180.1633,180.7019,180.0938,180.6758,12452.0
2022-02-25 10:20:00,207.97,208.28,207.73,208.0,9661.0,180.6497,180.919,180.4413,180.6758,9661.0
2022-02-25 10:25:00,208.01,208.71,207.73,208.66,14867.0,180.6845,181.2925,180.4413,181.2491,14867.0
2022-02-25 10:30:00,208.59,208.98,208.57,208.86,12727.0,181.1883,181.5271,181.1709,181.4228,12727.0
2022-02-25 10:35:00,208.8,208.89,208.44,208.74,14349.0,181.3707,181.4489,181.058,181.3186,14349.0
2022-02-25 10:40:00,208.78,209.49,208.78,209.3,17860.0,181.3533,181.9701,181.3533,181.805,17860.0
2022-02-25 10:45:00,209.29,209.62,209.12,209.35,14932.0,181.7963,182.083,181.6487,181.8485,14932.0
2022-02-25 10:50:00,209.39,209.82,209.39,209.71,14057.0,181.8832,182.2567,181.8832,182.1612,14057.0
2022-02-25 10:55:00,209.72,209.91,209.3,209.45,12439.0,182.1699,182.3349,181.805,181.9353,12439.0
2022-02-25 11:00:00,209.53,209.85,209.05,209.85,32333.0,182.0048,182.2828,181.5879,182.2828,32333.0
2022-02-25 11:05:00,209.8,210.0,209.6,209.84,17304.0,182.2393,182.4131,182.0656,182.2741,17304.0
2022-02-25 11:10:00,209.8,210.35,209.66,210.15,18647.0,182.2393,182.7171,182.1177,182.5434,18647.0
2022-02-25 11:15:00,210.13,210.26,209.81,210.02,14733.0,182.526,182.6389,182.248,182.4304,14733.0
2022-02-25 11:20:00,210.09,210.45,209.87,210.22,14028.0,182.4913,182.804,182.3002,182.6042,14028.0
2022-02-25 11:25:00,210.22,210.32,209.9,209.93,13588.0,182.6042,182.691,182.3262,182.3523,13588.0
2022-02-25 11:30:00,209.93,210.18,209.69,210.18,14162.0,182.3523,182.5694,182.1438,182.5694,14162.0
2022-02-25 11:35:00,210.11,210.21,209.91,210.03,7885.0,182.5086,182.5955,182.3349,182.4391,7885.0
2022-02-25 11:40:00,210.03,210.2,209.85,210.02,15184.0,182.4391,182.5868,182.2828,182.4304,15184.0
2022-02-25 11:45:00,210.02,210.15,209.81,210.06,14193.0,182.4304,182.5434,182.248,182.4652,14193.0
2022-02-25 11:50:00,210.08,210.63,210.03,210.62,15233.0,182.4826,182.9603,182.4391,182.9516,15233.0
2022-02-25 11:55:00,210.51,210.93,210.5,210.76,8130.0,182.8561,183.2209,182.8474,183.0732,8130.0
2022-02-25 12:00:00,210.67,210.93,210.47,210.56,14129.0,182.9951,183.2209,182.8213,182.8995,14129.0
2022-02-25 12:05:00,210.55,210.66,210.21,210.22,14331.0,182.8908,182.9864,182.5955,182.6042,14331.0
2022-02-25 12:10:00,210.18,210.44,210.15,210.33,17460.0,182.5694,182.7953,182.5434,182.6997,17460.0
2022-02-25 12:15:00,210.35,210.66,210.35,210.48,17277.0,182.7171,182.9864,182.7171,182.83,17277.0
2022-02-25 12:20:00,210.49,210.54,210.27,210.54,8413.0,182.8387,182.8821,182.6476,182.8821,8413.0
2022-02-25 12:25:00,210.53,210.89,210.4,210.74,15544.0,182.8735,183.1862,182.7605,183.0559,15544.0
2022-02-25 12:30:00,210.78,211.25,210.77,211.2,23534.0,183.0906,183.4989,183.0819,183.4554,23534.0
2022-02-25 12:35:00,211.25,211.29,210.88,211.02,6190.0,183.4989,183.5336,183.1775,183.2991,6190.0
2022-02-25 12:40:00,211.04,211.11,210.85,210.99,5827.0,183.3165,183.3773,183.1514,183.273,5827.0
2022-02-25 12:45:00,211.0,211.12,210.82,210.99,8946.0,183.2817,183.3859,183.1254,183.273,8946.0
2022-02-25 12:50:00,210.95,211.03,210.73,210.79,12098.0,183.2383,183.3078,183.0472,183.0993,12098.0
2022-02-25 12:55:00,210.78,210.81,210.41,210.61,14105.0,183.0906,183.1167,182.7692,182.9429,14105.0
2022-02-25 13:00:00,210.69,210.83,210.19,210.48,21665.0,183.0124,183.134,182.5781,182.83,21665.0
2022-02-25 13:05:00,210.46,210.63,210.41,210.55,9986.0,182.8126,182.9603,182.7692,182.8908,9986.0
2022-02-25 13:10:00,210.59,210.69,210.3,210.61,16397.0,182.9256,183.0124,182.6737,182.9429,16397.0
2022-02-25 13:15:00,210.51,210.91,210.41,210.91,8499.0,182.8561,183.2035,182.7692,183.2035,8499.0
2022-02-25 13:20:00,210.87,210.87,210.53,210.65,10960.0,183.1688,183.1688,182.8735,182.9777,10960.0
2022-02-25 13:25:00,210.68,211.0,210.68,210.87,13101.0,183.0037,183.2817,183.0037,183.1688,13101.0
2022-02-25 13:30:00,210.9,211.21,210.88,211.1,9987.0,183.1948,183.4641,183.1775,183.3686,9987.0
2022-02-25 13:35:00,211.1,211.12,210.73,210.82,12623.0,183.3686,183.3859,183.0472,183.1254,12623.0
2022-02-25 13:40:00,210.85,211.27,210.85,211.26,11641.0,183.1514,183.5162,183.1514,183.5076,11641.0
2022-02-25 13:45:00,211.28,211.59,211.28,211.52,18565.0,183.5249,183.7942,183.5249,183.7334,18565.0
2022-02-25 13:50:00,211.52,211.52,211.1,211.1,11043.0,183.7334,183.7334,183.3686,183.3686,11043.0
2022-02-25 13:55:00,211.09,211.1,210.65,210.88,7879.0,183.3599,183.3686,182.9777,183.1775,7879.0
2022-02-25 14:00:00,210.86,210.95,210.41,210.8,10155.0,183.1601,183.2383,182.7692,183.108,10155.0
2022-02-25 14:05:00,210.73,210.73,210.23,210.57,20860.0,183.0472,183.0472,182.6129,182.9082,20860.0
2022-02-25 14:10:00,210.59,210.59,210.22,210.43,12331.0,182.9256,182.9256,182.6042,182.7866,12331.0
2022-02-25 14:15:00,210.57,210.72,210.37,210.54,19200.0,182.9082,183.0385,182.7345,182.8821,19200.0
2022-02-25 14:20:00,210.49,210.89,210.42,210.83,12648.0,182.8387,183.1862,182.7779,183.134,12648.0
2022-02-25 14:25:00,210.85,210.98,210.66,210.87,19804.0,183.1514,183.2643,182.9864,183.1688,19804.0
2022-02-25 14:30:00,210.9,211.12,210.42,210.56,20137.0,183.1948,183.3859,182.7779,182.8995,20137.0
2022-02-25 14:35:00,210.6,210.81,210.2,210.37,34978.0,182.9343,183.1167,182.5868,182.7345,34978.0
2022-02-25 14:40:00,210.27,210.39,209.89,210.29,65635.0,182.6476,182.7518,182.3175,182.665,65635.0
2022-02-25 14:45:00,210.23,210.43,209.84,209.95,58852.0,182.6129,182.7866,182.2741,182.3696,58852.0
2022-02-25 14:50:00,209.87,210.02,209.2,209.41,41644.0,182.3002,182.4304,181.7182,181.9006,41644.0
2022-02-25 14:55:00,209.54,209.66,209.26,209.52,28782.0,182.0135,182.1177,181.7703,181.9961,28782.0
2022-02-25 15:00:00,209.53,209.53,209.18,209.36,21705.0,182.0048,182.0048,181.7008,181.8571,21705.0
2022-02-25 15:05:00,209.39,209.79,209.36,209.75,16675.0,181.8832,182.2307,181.8571,182.1959,16675.0
2022-02-25 15:10:00,209.77,209.78,209.45,209.56,15038.0,182.2133,182.222,181.9353,182.0309,15038.0
2022-02-25 15:15:00,209.63,209.91,209.55,209.91,13508.0,182.0917,182.3349,182.0222,182.3349,13508.0
2022-02-25 15:20:00,209.96,210.09,209.78,209.93,17627.0,182.3783,182.4913,182.222,182.3523,17627.0
2022-02-25 15:25:00,209.92,210.05,209.66,209.87,16660.0,182.3436,182.4565,182.1177,182.3002,16660.0
2022-02-25 15:30:00,209.86,210.0,209.51,209.51,20192.0,182.2915,182.4131,181.9874,181.9874,20192.0
2022-02-25 15:35:00,209.51,209.66,209.18,209.61,26757.0,181.9874,182.1177,181.7008,182.0743,26757.0
2022-02-25 15:40:00,209.61,209.8,209.4,209.47,29505.0,182.0743,182.2393,181.8919,181.9527,29505.0
2022-02-25 15:45:00,209.45,209.85,209.41,209.6,39046.0,181.9353,182.2828,181.9006,182.0656,39046.0
2022-02-25 15:50:00,209.54,210.13,209.52,209.77,56404.0,182.0135,182.526,181.9961,182.2133,56404.0
2022-02-25 15:55:00,209.75,209.99,209.63,209.95,133885.0,182.1959,182.4044,182.0917,182.3696,133885.0
2022-02-28 09:30:00,206.17,206.7,204.54,204.72,80758.0,179.0862,179.5466,177.6703,177.8267,80758.0
2022-02-28 09:35:00,204.85,206.2,204.75,206.16,37329.0,177.9396,179.1123,177.8527,179.0775,37329.0
2022-02-28 09:40:00,206.0,206.79,205.2,206.65,16478.0,178.9385,179.6248,178.2436,179.5032,16478.0
2022-02-28 09:45:00,206.65,207.3,206.44,207.14,24607.0,179.5032,180.0678,179.3207,179.9288,24607.0
2022-02-28 09:50:00,207.07,207.92,207.0,207.25,15050.0,179.868,180.6063,179.8072,180.0243,15050.0
2022-02-28 09:55:00,207.43,207.66,206.97,207.21,20047.0,180.1807,180.3805,179.7811,179.9896,20047.0
2022-02-28 10:00:00,207.38,207.57,206.84,206.84,11929.0,180.1373,180.3023,179.6682,179.6682,11929.0
2022-02-28 10:05:00,206.98,207.05,205.46,205.84,15769.0,179.7898,179.8506,178.4695,178.7996,15769.0
2022-02-28 10:10:00,205.82,206.27,205.77,205.95,12598.0,178.7822,179.1731,178.7388,178.8951,12598.0
2022-02-28 10:15:00,205.97,206.35,205.79,206.06,7098.0,178.9125,179.2426,178.7561,178.9907,7098.0
2022-02-28 10:20:00,206.09,206.44,205.75,205.97,11144.0,179.0167,179.3207,178.7214,178.9125,11144.0
2022-02-28 10:25:00,205.95,206.22,205.67,206.12,11527.0,178.8951,179.1296,178.6519,179.0428,11527.0
2022-02-28 10:30:00,205.96,206.8,205.88,206.18,9701.0,178.9038,179.6334,178.8343,179.0949,9701.0
2022-02-28 10:35:00,206.2,206.81,206.18,206.73,6458.0,179.1123,179.6421,179.0949,179.5726,6458.0
2022-02-28 10:40:00,206.82,207.22,206.74,207.21,12506.0,179.6508,179.9983,179.5813,179.9896,12506.0
2022-02-28 10:45:00,207.28,207.4,206.98,207.18,14467.0,180.0504,180.1546,179.7898,179.9635,14467.0
2022-02-28 10:50:00,207.14,207.14,206.44,206.65,17376.0,179.9288,179.9288,179.3207,179.5032,17376.0
2022-02-28 10:55:00,206.61,207.08,206.61,207.04,13089.0,179.4684,179.8767,179.4684,179.8419,13089.0
2022-02-28 11:00:00,207.08,207.69,206.97,207.63,12034.0,179.8767,180.4065,179.7811,180.3544,12034.0
2022-02-28 11:05:00,207.52,207.59,207.25,207.56,10666.0,180.2589,180.3197,180.0243,180.2936,10666.0
2022-02-28 11:10:00,207.59,208.06,207.32,207.82,21718.0,180.3197,180.7279,180.0851,180.5195,21718.0
2022-02-28 11:15:00,207.85,208.24,207.8,208.05,8962.0,180.5455,180.8843,180.5021,180.7192,8962.0
2022-02-28 11:20:00,208.04,208.53,207.95,208.53,7373.0,180.7106,181.1362,180.6324,181.1362,7373.0
2022-02-28 11:25:00,208.49,208.96,208.45,208.87,16666.0,181.1014,181.5097,181.0667,181.4315,16666.0
2022-02-28 11:30:00,208.74,208.78,208.32,208.32,10471.0,181.3186,181.3533,180.9538,180.9538,10471.0
2022-02-28 11:35:00,208.32,208.52,207.83,207.95,5786.0,180.9538,181.1275,180.5281,180.6324,5786.0
2022-02-28 11:40:00,207.89,208.08,207.66,208.03,10655.0,180.5803,180.7453,180.3805,180.7019,10655.0
2022-02-28 11:45:00,208.03,208.03,207.44,207.52,9743.0,180.7019,180.7019,180.1894,180.2589,9743.0
2022-02-28 11:50:00,207.53,207.76,207.42,207.59,11218.0,180.2675,180.4673,180.172,180.3197,11218.0
2022-02-28 11:55:00,207.73,208.15,207.7,208.06,6950.0,180.4413,180.8061,180.4152,180.7279,6950.0
2022-02-28 12:00:00,208.05,208.28,207.96,208.07,17545.0,180.7192,180.919,180.6411,180.7366,17545.0
2022-02-28 12:05:00,208.05,208.25,207.44,207.59,11558.0,180.7192,180.893,180.1894,180.3197,11558.0
2022-02-28 12:10:00,207.54,207.59,207.27,207.44,12497.0,180.2762,180.3197,180.0417,180.1894,12497.0
2022-02-28 12:15:00,207.46,207.77,207.35,207.66,13450.0,180.2067,180.476,180.1112,180.3805,13450.0
2022-02-28 12:20:00,207.57,207.85,207.51,207.58,11718.0,180.3023,180.5455,180.2502,180.311,11718.0
2022-02-28 12:25:00,207.81,208.15,207.81,208.03,5672.0,180.5108,180.8061,180.5108,180.7019,5672.0
2022-02-28 12:30:00,208.06,208.27,207.87,208.06,11793.0,180.7279,180.9103,180.5629,180.7279,11793.0
2022-02-28 12:35:00,208.02,208.34,208.02,208.08,8112.0,180.6932,180.9711,180.6932,180.7453,8112.0
2022-02-28 12:40:00,208.16,208.27,207.76,207.79,10379.0,180.8148,180.9103,180.4673,180.4934,10379.0
2022-02-28 12:45:00,207.76,207.81,207.54,207.79,6607.0,180.4673,180.5108,180.2762,180.4934,6607.0
2022-02-28 12:50:00,207.86,207.89,207.52,207.81,9207.0,180.5542,180.5803,180.2589,180.5108,9207.0
2022-02-28 12:55:00,207.77,208.28,207.72,208.26,8534.0,180.476,180.919,180.4326,180.9017,8534.0
2022-02-28 13:00:00,208.25,208.5,208.05,208.25,11284.0,180.893,181.1101,180.7192,180.893,11284.0
2022-02-28 13:05:00,208.28,208.77,208.25,208.73,17792.0,180.919,181.3447,180.893,181.3099,17792.0
2022-02-28 13:10:00,208.69,208.86,208.53,208.63,16033.0,181.2752,181.4228,181.1362,181.223,16033.0
2022-02-28 13:15:00,208.62,208.63,208.1,208.24,16639.0,181.2144,181.223,180.7627,180.8843,16639.0
2022-02-28 13:20:00,208.18,208.25,207.82,207.82,6455.0,180.8322,180.893,180.5195,180.5195,6455.0
2022-02-28 13:25:00,207.97,208.33,207.81,208.27,10484.0,180.6497,180.9625,180.5108,180.9103,10484.0
2022-02-28 13:30:00,208.12,208.48,207.9,208.27,18516.0,180.78,181.0928,180.5889,180.9103,18516.0
2022-02-28 13:35:00,208.28,208.47,208.0,208.41,5079.0,180.919,181.0841,180.6758,181.0319,5079.0
2022-02-28 13:40:00,208.36,208.75,208.3,208.43,9663.0,180.9885,181.3273,180.9364,181.0493,9663.0
2022-02-28 13:45:00,208.39,208.71,208.28,208.71,8084.0,181.0146,181.2925,180.919,181.2925,8084.0
2022-02-28 13:50:00,208.88,209.34,208.87,209.2,14267.0,181.4402,181.8398,181.4315,181.7182,14267.0
2022-02-28 13:55:00,208.88,209.26,208.87,209.13,14043.0,181.4402,181.7703,181.4315,181.6574,14043.0
2022-02-28 14:00:00,209.05,209.08,207.98,207.99,12669.0,181.5879,181.6139,180.6584,180.6671,12669.0
2022-02-28 14:05:00,208.0,208.16,207.43,207.5,17139.0,180.6758,180.8148,180.1807,180.2415,17139.0
2022-02-28 14:10:00,207.43,207.72,207.19,207.67,13481.0,180.1807,180.4326,179.9722,180.3892,13481.0
2022-02-28 14:15:00,207.66,208.34,207.66,208.31,14041.0,180.3805,180.9711,180.3805,180.9451,14041.0
2022-02-28 14:20:00,208.32,208.34,207.87,207.91,17060.0,180.9538,180.9711,180.5629,180.5976,17060.0
2022-02-28 14:25:00,207.97,208.33,207.86,208.2,17030.0,180.6497,180.9625,180.5542,180.8495,17030.0
2022-02-28 14:30:00,208.29,208.35,207.87,207.99,30067.0,180.9277,180.9798,180.5629,180.6671,30067.0
2022-02-28 14:35:00,208.04,208.41,208.02,208.12,7908.0,180.7106,181.0319,180.6932,180.78,7908.0
2022-02-28 14:40:00,208.21,208.99,208.04,208.81,9578.0,180.8582,181.5358,180.7106,181.3794,9578.0
2022-02-28 14:45:00,208.83,208.83,208.45,208.55,8297.0,181.3968,181.3968,181.0667,181.1536,8297.0
2022-02-28 14:50:00,208.65,208.83,208.53,208.82,9442.0,181.2404,181.3968,181.1362,181.3881,9442.0
2022-02-28 14:55:00,208.83,208.94,208.67,208.76,14560.0,181.3968,181.4923,181.2578,181.336,14560.0
2022-02-28 15:00:00,208.72,208.94,208.68,208.77,6662.0,181.3012,181.4923,181.2665,181.3447,6662.0
2022-02-28 15:05:00,208.78,208.85,208.21,208.85,8616.0,181.3533,181.4141,180.8582,181.4141,8616.0
2022-02-28 15:10:00,208.76,208.77,208.33,208.6,9695.0,181.336,181.3447,180.9625,181.197,9695.0
2022-02-28 15:15:00,208.63,208.98,208.56,208.9,11991.0,181.223,181.5271,181.1622,181.4576,11991.0
2022-02-28 15:20:00,208.93,209.41,208.92,209.28,12966.0,181.4836,181.9006,181.475,181.7877,12966.0
2022-02-28 15:25:00,209.28,209.4,209.03,209.03,16789.0,181.7877,181.8919,181.5705,181.5705,16789.0
2022-02-28 15:30:00,208.98,208.98,208.43,208.52,18351.0,181.5271,181.5271,181.0493,181.1275,18351.0
2022-02-28 15:35:00,208.49,208.59,208.15,208.44,16205.0,181.1014,181.1883,180.8061,181.058,16205.0
2022-02-28 15:40:00,208.48,209.35,208.48,209.2,14692.0,181.0928,181.8485,181.0928,181.7182,14692.0
2022-02-28 15:45:00,209.22,209.85,209.2,209.76,27196.0,181.7355,182.2828,181.7182,182.2046,27196.0
2022-02-28 15:50:00,209.8,210.37,209.8,210.29,60468.0,182.2393,182.7345,182.2393,182.665,60468.0
2022-02-28 15:55:00,210.3,210.93,210.26,210.35,168586.0,182.6737,183.2209,182.6389,182.7171,168586.0
2022-03-01 09:30:00,209.47,210.27,209.41,209.5,61154.0,181.9527,182.6476,181.9006,181.9788,61154.0
2022-03-01 09:35:00,209.69,210.61,209.42,210.3,11746.0,182.1438,182.9429,181.9093,182.6737,11746.0
2022-03-01 09:40:00,210.17,210.29,209.01,209.37,8770.0,182.5607,182.665,181.5531,181.8658,8770.0
2022-03-01 09:45:00,209.62,210.14,209.2,210.0,11279.0,182.083,182.5347,181.7182,182.4131,11279.0
2022-03-01 09:50:00,209.99,209.99,208.69,208.96,10907.0,182.4044,182.4044,181.2752,181.5097,10907.0
2022-03-01 09:55:00,209.14,209.3,208.58,208.67,10647.0,181.666,181.805,181.1796,181.2578,10647.0
2022-03-01 10:00:00,208.73,209.46,208.57,208.89,8084.0,181.3099,181.944,181.1709,181.4489,8084.0
2022-03-01 10:05:00,209.08,209.27,208.41,208.63,14466.0,181.6139,181.779,181.0319,181.223,14466.0
2022-03-01 10:10:00,208.4,208.46,208.17,208.2,9783.0,181.0233,181.0754,180.8235,180.8495,9783.0
2022-03-01 10:15:00,208.04,208.41,207.97,208.18,10389.0,180.7106,181.0319,180.6497,180.8322,10389.0
2022-03-01 10:20:00,208.28,208.48,207.56,207.59,16111.0,180.919,181.0928,180.2936,180.3197,16111.0
2022-03-01 10:25:00,207.56,208.0,207.26,207.5,14876.0,180.2936,180.6758,180.033,180.2415,14876.0
2022-03-01 10:30:00,207.58,207.68,206.88,206.88,16650.0,180.311,180.3978,179.7029,179.7029,16650.0
2022-03-01 10:35:00,206.89,207.18,206.86,206.87,10876.0,179.7116,179.9635,179.6856,179.6943,10876.0
2022-03-01 10:40:00,206.89,206.89,206.33,206.36,18026.0,179.7116,179.7116,179.2252,179.2512,18026.0
2022-03-01 10:45:00,206.41,206.66,206.01,206.57,9531.0,179.2947,179.5118,178.9472,179.4337,9531.0
2022-03-01 10:50:00,206.61,206.96,206.61,206.86,5122.0,179.4684,179.7724,179.4684,179.6856,5122.0
2022-03-01 10:55:00,206.93,206.95,206.35,206.47,20031.0,179.7464,179.7637,179.2426,179.3468,20031.0
2022-03-01 11:00:00,206.54,207.43,206.42,207.34,36958.0,179.4076,180.1807,179.3034,180.1025,36958.0
2022-03-01 11:05:00,207.4,207.58,207.01,207.07,15946.0,180.1546,180.311,179.8159,179.868,15946.0
2022-03-01 11:10:00,207.12,207.34,206.84,207.28,13524.0,179.9114,180.1025,179.6682,180.0504,13524.0
2022-03-01 11:15:00,207.31,207.31,206.85,206.9,14192.0,180.0764,180.0764,179.6769,179.7203,14192.0
2022-03-01 11:20:00,206.99,207.13,206.85,206.95,11766.0,179.7985,179.9201,179.6769,179.7637,11766.0
2022-03-01 11:25:00,206.87,207.02,206.52,206.9,11857.0,179.6943,179.8245,179.3902,179.7203,11857.0
2022-03-01 11:30:00,206.82,206.82,205.74,205.74,11112.0,179.6508,179.6508,178.7127,178.7127,11112.0
2022-03-01 11:35:00,205.73,205.89,205.42,205.69,10558.0,178.704,178.843,178.4347,178.6693,10558.0
2022-03-01 11:40:00,205.76,206.04,205.59,205.64,25290.0,178.7301,178.9733,178.5824,178.6258,25290.0
2022-03-01 11:45:00,205.67,205.67,204.76,204.98,18144.0,178.6519,178.6519,177.8614,178.0525,18144.0
2022-03-01 11:50:00,204.88,204.92,204.6,204.62,7364.0,177.9657,178.0004,177.7225,177.7398,7364.0
2022-03-01 11:55:00,204.56,204.94,204.42,204.8,12258.0,177.6877,178.0178,177.5661,177.8962,12258.0
2022-03-01 12:00:00,204.84,204.94,204.55,204.65,12744.0,177.9309,178.0178,177.679,177.7659,12744.0
2022-03-01 12:05:00,204.76,204.9,204.47,204.8,21726.0,177.8614,177.983,177.6095,177.8962,21726.0
2022-03-01 12:10:00,204.77,204.97,204.35,204.97,7734.0,177.8701,178.0438,177.5053,178.0438,7734.0
2022-03-01 12:15:00,204.93,205.48,204.9,205.22,10837.0,178.0091,178.4869,177.983,178.261,10837.0
2022-03-01 12:20:00,205.31,205.31,204.8,204.97,6321.0,178.3392,178.3392,177.8962,178.0438,6321.0
2022-03-01 12:25:00,205.0,205.27,204.86,205.06,4618.0,178.0699,178.3044,177.9483,178.122,4618.0
2022-03-01 12:30:00,205.08,205.24,204.96,205.1,5661.0,178.1394,178.2784,178.0352,178.1568,5661.0
2022-03-01 12:35:00,205.04,205.12,204.91,204.94,12956.0,178.1047,178.1741,177.9917,178.0178,12956.0
2022-03-01 12:40:00,204.96,204.98,204.66,204.8,13614.0,178.0352,178.0525,177.7746,177.8962,13614.0
2022-03-01 12:45:00,204.61,205.18,204.58,205.09,9791.0,177.7311,178.2263,177.7051,178.1481,9791.0
2022-03-01 12:50:00,205.19,205.23,204.86,204.92,7415.0,178.2349,178.2697,177.9483,178.0004,7415.0
2022-03-01 12:55:00,204.9,205.17,204.62,205.04,9468.0,177.983,178.2176,177.7398,178.1047,9468.0
2022-03-01 13:00:00,204.96,205.4,204.96,205.22,7350.0,178.0352,178.4174,178.0352,178.261,7350.0
2022-03-01 13:05:00,205.27,205.36,204.7,204.86,7832.0,178.3044,178.3826,177.8093,177.9483,7832.0
2022-03-01 13:10:00,204.9,204.97,204.48,204.57,14947.0,177.983,178.0438,177.6182,177.6964,14947.0
2022-03-01 13:15:00,204.62,204.75,204.45,204.48,10627.0,177.7398,177.8527,177.5922,177.6182,10627.0
2022-03-01 13:20:00,204.47,204.68,204.42,204.42,10374.0,177.6095,177.7919,177.5661,177.5661,10374.0
2022-03-01 13:25:00,204.36,204.41,203.98,204.01,13497.0,177.514,177.5574,177.1839,177.21,13497.0
2022-03-01 13:30:00,203.97,204.18,203.79,204.05,8105.0,177.1752,177.3576,177.0189,177.2447,8105.0
2022-03-01 13:35:00,204.0,204.55,203.95,204.47,7894.0,177.2013,177.679,177.1578,177.6095,7894.0
2022-03-01 13:40:00,204.43,204.55,204.14,204.19,6124.0,177.5748,177.679,177.3229,177.3663,6124.0
2022-03-01 13:45:00,204.24,204.42,203.94,204.33,8927.0,177.4097,177.5661,177.1492,177.4879,8927.0
2022-03-01 13:50:00,204.26,204.59,204.18,204.44,6835.0,177.4271,177.7138,177.3576,177.5835,6835.0
2022-03-01 13:55:00,204.48,204.48,204.14,204.2,7975.0,177.6182,177.6182,177.3229,177.375,7975.0
2022-03-01 14:00:00,204.19,204.25,203.88,204.25,5634.0,177.3663,177.4184,177.097,177.4184,5634.0
2022-03-01 14:05:00,204.24,204.5,204.15,204.23,5216.0,177.4097,177.6356,177.3316,177.4011,5216.0
2022-03-01 14:10:00,204.15,204.44,203.96,204.44,12659.0,177.3316,177.5835,177.1665,177.5835,12659.0
2022-03-01 14:15:00,204.51,204.88,204.19,204.78,6116.0,177.6443,177.9657,177.3663,177.8788,6116.0
2022-03-01 14:20:00,204.95,205.73,204.83,205.58,14834.0,178.0265,178.704,177.9222,178.5737,14834.0
2022-03-01 14:25:00,205.56,206.05,205.56,205.86,6798.0,178.5563,178.982,178.5563,178.8169,6798.0
2022-03-01 14:30:00,205.89,205.94,205.68,205.82,9378.0,178.843,178.8864,178.6606,178.7822,9378.0
2022-03-01 14:35:00,205.82,206.44,205.75,206.44,7193.0,178.7822,179.3207,178.7214,179.3207,7193.0
2022-03-01 14:40:00,206.39,206.54,205.96,206.28,11103.0,179.2773,179.4076,178.9038,179.1818,11103.0
2022-03-01 14:45:00,206.28,206.3,205.73,205.73,6907.0,179.1818,179.1991,178.704,178.704,6907.0
2022-03-01 14:50:00,205.76,205.8,205.36,205.36,11942.0,178.7301,178.7648,178.3826,178.3826,11942.0
2022-03-01 14:55:00,205.42,205.71,205.39,205.54,9854.0,178.4347,178.6866,178.4087,178.539,9854.0
2022-03-01 15:00:00,205.48,206.47,205.43,206.46,10785.0,178.4869,179.3468,178.4434,179.3381,10785.0
2022-03-01 15:05:00,206.5,206.83,206.3,206.61,18340.0,179.3729,179.6595,179.1991,179.4684,18340.0
2022-03-01 15:10:00,206.64,206.72,206.32,206.63,26049.0,179.4945,179.564,179.2165,179.4858,26049.0
2022-03-01 15:15:00,206.6,206.66,205.73,205.78,12213.0,179.4597,179.5118,178.704,178.7474,12213.0
2022-03-01 15:20:00,205.85,205.91,205.58,205.73,11073.0,178.8082,178.8604,178.5737,178.704,11073.0
2022-03-01 15:25:00,205.73,205.87,205.55,205.59,14058.0,178.704,178.8256,178.5477,178.5824,14058.0
2022-03-01 15:30:00,205.53,205.74,205.19,205.49,19471.0,178.5303,178.7127,178.2349,178.4955,19471.0
2022-03-01 15:35:00,205.47,205.82,205.44,205.68,14344.0,178.4782,178.7822,178.4521,178.6606,14344.0
2022-03-01 15:40:00,205.62,206.02,205.36,205.4,19341.0,178.6085,178.9559,178.3826,178.4174,19341.0
2022-03-01 15:45:00,205.35,205.42,204.53,204.81,30775.0,178.3739,178.4347,177.6616,177.9049,30775.0
2022-03-01 15:50:00,204.74,205.48,204.55,205.45,39359.0,177.8441,178.4869,177.679,178.4608,39359.0
2022-03-01 15:55:00,205.4,205.73,205.13,205.52,94791.0,178.4174,178.704,178.1828,178.5216,94791.0
2022-03-02 09:30:00,205.9,206.72,205.74,206.39,46166.0,178.8517,179.564,178.7127,179.2773,46166.0
2022-03-02 09:35:00,206.6,206.95,206.33,206.74,9029.0,179.4597,179.7637,179.2252,179.5813,9029.0
2022-03-02 09:40:00,206.67,207.22,206.46,206.91,7644.0,179.5205,179.9983,179.3381,179.729,7644.0
2022-03-02 09:45:00,206.95,207.47,206.76,207.01,23201.0,179.7637,180.2154,179.5987,179.8159,23201.0
2022-03-02 09:50:00,207.01,207.28,206.48,206.58,12405.0,179.8159,180.0504,179.3555,179.4423,12405.0
2022-03-02 09:55:00,206.69,207.19,206.25,207.03,9388.0,179.5379,179.9722,179.1557,179.8332,9388.0
2022-03-02 10:00:00,207.1,207.69,207.09,207.59,9419.0,179.894,180.4065,179.8854,180.3197,9419.0
2022-03-02 10:05:00,207.69,207.76,206.64,206.84,7538.0,180.4065,180.4673,179.4945,179.6682,7538.0
2022-03-02 10:10:00,207.06,207.83,206.93,207.58,7359.0,179.8593,180.5281,179.7464,180.311,7359.0
2022-03-02 10:15:00,207.43,208.07,207.41,208.07,7127.0,180.1807,180.7366,180.1633,180.7366,7127.0
2022-03-02 10:20:00,208.4,208.77,208.34,208.7,12203.0,181.0233,181.3447,180.9711,181.2839,12203.0
2022-03-02 10:25:00,208.71,209.61,208.24,209.24,24193.0,181.2925,182.0743,180.8843,181.7529,24193.0
2022-03-02 10:30:00,209.27,209.63,208.95,209.32,15779.0,181.779,182.0917,181.501,181.8224,15779.0
2022-03-02 10:35:00,209.39,209.84,209.13,209.64,8580.0,181.8832,182.2741,181.6574,182.1004,8580.0
2022-03-02 10:40:00,209.61,210.06,209.52,209.84,12058.0,182.0743,182.4652,181.9961,182.2741,12058.0
2022-03-02 10:45:00,209.83,209.94,209.56,209.81,10030.0,182.2654,182.361,182.0309,182.248,10030.0
2022-03-02 10:50:00,209.63,209.94,209.47,209.52,9002.0,182.0917,182.361,181.9527,181.9961,9002.0
2022-03-02 10:55:00,209.74,210.1,209.74,209.97,22129.0,182.1872,182.4999,182.1872,182.387,22129.0
2022-03-02 11:00:00,209.99,210.88,209.69,210.8,19970.0,182.4044,183.1775,182.1438,183.108,19970.0
2022-03-02 11:05:00,210.72,211.0,210.32,210.66,19171.0,183.0385,183.2817,182.691,182.9864,19171.0
2022-03-02 11:10:00,210.84,211.27,210.63,211.12,11511.0,183.1427,183.5162,182.9603,183.3859,11511.0
2022-03-02 11:15:00,211.19,211.36,210.89,211.04,25109.0,183.4467,183.5944,183.1862,183.3165,25109.0
2022-03-02 11:20:00,211.05,211.53,211.03,211.47,20316.0,183.3251,183.7421,183.3078,183.69,20316.0
2022-03-02 11:25:00,211.55,211.76,211.3,211.3,22225.0,183.7595,183.9419,183.5423,183.5423,22225.0
2022-03-02 11:30:00,211.29,212.08,211.29,211.75,15642.0,183.5336,184.2198,183.5336,183.9332,15642.0
2022-03-02 11:35:00,211.78,211.79,211.34,211.66,9266.0,183.9592,183.9679,183.577,183.855,9266.0
2022-03-02 11:40:00,211.77,212.01,211.29,211.29,16320.0,183.9506,184.159,183.5336,183.5336,16320.0
2022-03-02 11:45:00,211.28,211.56,211.28,211.46,15519.0,183.5249,183.7681,183.5249,183.6813,15519.0
2022-03-02 11:50:00,211.47,211.7,211.46,211.59,10916.0,183.69,183.8898,183.6813,183.7942,10916.0
2022-03-02 11:55:00,211.48,211.88,211.48,211.75,12414.0,183.6987,184.0461,183.6987,183.9332,12414.0
2022-03-02 12:00:00,211.81,212.13,211.74,212.06,12244.0,183.9853,184.2633,183.9245,184.2025,12244.0
2022-03-02 12:05:00,212.0,212.37,211.7,212.28,14447.0,184.1503,184.4717,183.8898,184.3936,14447.0
2022-03-02 12:10:00,212.34,212.59,211.96,212.17,26764.0,184.4457,184.6628,184.1156,184.298,26764.0
2022-03-02 12:15:00,212.14,212.28,212.07,212.13,10275.0,184.272,184.3936,184.2111,184.2633,10275.0
2022-03-02 12:20:00,212.09,212.21,211.94,211.94,14802.0,184.2285,184.3328,184.0982,184.0982,14802.0
2022-03-02 12:25:00,211.98,212.28,211.69,212.18,10969.0,184.133,184.3936,183.8811,184.3067,10969.0
2022-03-02 12:30:00,212.15,212.19,211.89,211.96,32294.0,184.2806,184.3154,184.0548,184.1156,32294.0
2022-03-02 12:35:00,211.94,212.54,211.89,212.41,7008.0,184.0982,184.6194,184.0548,184.5065,7008.0
2022-03-02 12:40:00,212.43,212.5,212.31,212.36,6612.0,184.5239,184.5847,184.4196,184.4631,6612.0
2022-03-02 12:45:00,212.36,212.48,212.18,212.48,7710.0,184.4631,184.5673,184.3067,184.5673,7710.0
2022-03-02 12:50:00,212.41,212.52,212.12,212.41,9971.0,184.5065,184.602,184.2546,184.5065,9971.0
2022-03-02 12:55:00,212.44,212.47,212.3,212.46,6282.0,184.5325,184.5586,184.4109,184.5499,6282.0
2022-03-02 13:00:00,212.47,212.82,212.44,212.74,12165.0,184.5586,184.8626,184.5325,184.7931,12165.0
2022-03-02 13:05:00,212.71,212.86,212.71,212.72,10366.0,184.7671,184.8974,184.7671,184.7758,10366.0
2022-03-02 13:10:00,212.69,212.8,212.59,212.64,11377.0,184.7497,184.8452,184.6628,184.7063,11377.0
2022-03-02 13:15:00,212.65,212.76,212.56,212.61,10953.0,184.715,184.8105,184.6368,184.6802,10953.0
2022-03-02 13:20:00,212.65,212.8,212.6,212.6,16053.0,184.715,184.8452,184.6715,184.6715,16053.0
2022-03-02 13:25:00,212.59,212.78,212.59,212.64,13118.0,184.6628,184.8279,184.6628,184.7063,13118.0
2022-03-02 13:30:00,212.6,213.13,212.6,213.06,16031.0,184.6715,185.1319,184.6715,185.0711,16031.0
2022-03-02 13:35:00,213.07,213.34,213.05,213.31,9683.0,185.0798,185.3143,185.0624,185.2883,9683.0
2022-03-02 13:40:00,213.37,213.37,212.92,213.17,10937.0,185.3404,185.3404,184.9495,185.1666,10937.0
2022-03-02 13:45:00,213.18,213.21,212.9,212.9,9898.0,185.1753,185.2014,184.9321,184.9321,9898.0
2022-03-02 13:50:00,212.96,213.28,212.95,213.18,13177.0,184.9842,185.2622,184.9755,185.1753,13177.0
2022-03-02 13:55:00,213.19,213.36,213.0,213.14,18718.0,185.184,185.3317,185.019,185.1406,18718.0
2022-03-02 14:00:00,213.13,213.19,212.98,213.12,11141.0,185.1319,185.184,185.0016,185.1232,11141.0
2022-03-02 14:05:00,213.1,213.19,213.01,213.12,10918.0,185.1058,185.184,185.0277,185.1232,10918.0
2022-03-02 14:10:00,213.05,213.26,212.97,212.97,8804.0,185.0624,185.2448,184.9929,184.9929,8804.0
2022-03-02 14:15:00,212.99,213.15,212.85,213.09,38244.0,185.0103,185.1493,184.8887,185.0972,38244.0
2022-03-02 14:20:00,213.12,213.2,212.75,212.9,32174.0,185.1232,185.1927,184.8018,184.9321,32174.0
2022-03-02 14:25:00,212.92,212.94,212.52,212.68,43535.0,184.9495,184.9669,184.602,184.741,43535.0
2022-03-02 14:30:00,212.69,212.7,212.39,212.53,18615.0,184.7497,184.7584,184.4891,184.6107,18615.0
2022-03-02 14:35:00,212.55,212.6,212.35,212.43,15287.0,184.6281,184.6715,184.4544,184.5239,15287.0
2022-03-02 14:40:00,212.47,212.61,212.42,212.55,10955.0,184.5586,184.6802,184.5152,184.6281,10955.0
2022-03-02 14:45:00,212.53,212.53,212.14,212.27,15577.0,184.6107,184.6107,184.272,184.3849,15577.0
2022-03-02 14:50:00,212.31,212.47,211.67,211.76,18875.0,184.4196,184.5586,183.8637,183.9419,18875.0
2022-03-02 14:55:00,211.76,211.98,211.62,211.81,15463.0,183.9419,184.133,183.8203,183.9853,15463.0
2022-03-02 15:00:00,211.77,212.03,211.61,211.84,15391.0,183.9506,184.1764,183.8116,184.0114,15391.0
2022-03-02 15:05:00,211.81,211.88,211.43,211.49,13180.0,183.9853,184.0461,183.6552,183.7073,13180.0
2022-03-02 15:10:00,211.45,211.57,211.08,211.13,15367.0,183.6726,183.7768,183.3512,183.3946,15367.0
2022-03-02 15:15:00,211.15,211.61,211.12,211.55,8432.0,183.412,183.8116,183.3859,183.7595,8432.0
2022-03-02 15:20:00,211.53,211.7,211.35,211.42,14802.0,183.7421,183.8898,183.5857,183.6465,14802.0
2022-03-02 15:25:00,211.45,211.69,211.33,211.53,18829.0,183.6726,183.8811,183.5684,183.7421,18829.0
2022-03-02 15:30:00,211.53,211.78,211.49,211.67,17846.0,183.7421,183.9592,183.7073,183.8637,17846.0
2022-03-02 15:35:00,211.67,211.7,211.51,211.57,18779.0,183.8637,183.8898,183.7247,183.7768,18779.0
2022-03-02 15:40:00,211.55,211.69,211.33,211.46,23070.0,183.7595,183.8811,183.5684,183.6813,23070.0
2022-03-02 15:45:00,211.44,211.85,211.4,211.79,38067.0,183.6639,184.02,183.6292,183.9679,38067.0
2022-03-02 15:50:00,211.8,211.97,211.39,211.66,64264.0,183.9766,184.1243,183.6205,183.855,64264.0
2022-03-02 15:55:00,211.63,211.64,211.1,211.43,178154.0,183.8289,183.8376,183.3686,183.6552,178154.0
2022-03-03 09:30:00,213.88,214.0,213.36,213.49,56697.0,185.7834,185.8876,185.3317,185.4446,56697.0
2022-03-03 09:35:00,213.6,214.5,213.44,214.5,19922.0,185.5402,186.3219,185.4012,186.3219,19922.0
2022-03-03 09:40:00,214.5,215.76,214.44,215.51,22027.0,186.3219,187.4164,186.2698,187.1992,22027.0
2022-03-03 09:45:00,215.39,215.77,214.39,214.51,14111.0,187.095,187.4251,186.2264,186.3306,14111.0
2022-03-03 09:50:00,214.66,215.02,214.56,214.83,9336.0,186.4609,186.7736,186.374,186.6086,9336.0
2022-03-03 09:55:00,214.72,215.11,214.64,214.99,15145.0,186.513,186.8518,186.4435,186.7476,15145.0
2022-03-03 10:00:00,214.91,215.3,214.64,214.87,18628.0,186.6781,187.0168,186.4435,186.6433,18628.0
2022-03-03 10:05:00,214.78,215.23,214.75,215.23,20395.0,186.5651,186.956,186.5391,186.956,20395.0
2022-03-03 10:10:00,215.22,215.48,214.97,215.41,18546.0,186.9473,187.1732,186.7302,187.1124,18546.0
2022-03-03 10:15:00,215.42,215.96,214.96,215.87,31714.0,187.1211,187.5901,186.7215,187.512,31714.0
2022-03-03 10:20:00,215.88,216.24,215.3,215.51,29825.0,187.5206,187.8333,187.0168,187.1992,29825.0
2022-03-03 10:25:00,215.45,215.81,215.34,215.54,22906.0,187.1471,187.4598,187.0516,187.2253,22906.0
2022-03-03 10:30:00,215.46,215.47,214.75,214.76,24529.0,187.1558,187.1645,186.5391,186.5478,24529.0
2022-03-03 10:35:00,214.66,214.83,214.34,214.5,27756.0,186.4609,186.6086,186.1829,186.3219,27756.0
2022-03-03 10:40:00,214.5,214.77,214.44,214.73,34606.0,186.3219,186.5565,186.2698,186.5217,34606.0
2022-03-03 10:45:00,214.69,214.86,213.9,214.13,25652.0,186.487,186.6346,185.8007,186.0005,25652.0
2022-03-03 10:50:00,214.08,214.63,213.96,214.4,19034.0,185.9571,186.4348,185.8529,186.2351,19034.0
2022-03-03 10:55:00,214.42,214.6,214.1,214.43,25404.0,186.2524,186.4088,185.9745,186.2611,25404.0
2022-03-03 11:00:00,214.46,214.46,214.09,214.35,45537.0,186.2872,186.2872,185.9658,186.1916,45537.0
2022-03-03 11:05:00,214.39,214.71,214.0,214.5,28257.0,186.2264,186.5043,185.8876,186.3219,28257.0
2022-03-03 11:10:00,214.46,214.46,213.65,213.83,22444.0,186.2872,186.2872,185.5836,185.7399,22444.0
2022-03-03 11:15:00,213.81,214.32,213.62,213.95,17438.0,185.7226,186.1656,185.5575,185.8442,17438.0
2022-03-03 11:20:00,214.06,214.08,213.67,213.7,29394.0,185.9397,185.9571,185.601,185.627,29394.0
2022-03-03 11:25:00,213.67,213.88,213.51,213.63,32487.0,185.601,185.7834,185.462,185.5662,32487.0
2022-03-03 11:30:00,213.54,214.28,213.54,214.28,15528.0,185.488,186.1308,185.488,186.1308,15528.0
2022-03-03 11:35:00,214.24,214.29,213.79,214.22,25100.0,186.0961,186.1395,185.7052,186.0787,25100.0
2022-03-03 11:40:00,214.18,214.55,214.05,214.48,13409.0,186.044,186.3654,185.931,186.3046,13409.0
2022-03-03 11:45:00,214.4,214.71,214.37,214.71,14726.0,186.2351,186.5043,186.209,186.5043,14726.0
2022-03-03 11:50:00,214.75,214.87,214.47,214.52,13753.0,186.5391,186.6433,186.2959,186.3393,13753.0
2022-03-03 11:55:00,214.49,214.94,214.07,214.68,14868.0,186.3132,186.7041,185.9484,186.4783,14868.0
2022-03-03 12:00:00,214.63,214.74,214.4,214.55,16915.0,186.4348,186.5304,186.2351,186.3654,16915.0
2022-03-03 12:05:00,214.57,214.72,214.27,214.64,16624.0,186.3827,186.513,186.1221,186.4435,16624.0
2022-03-03 12:10:00,214.61,214.79,214.1,214.1,9674.0,186.4175,186.5738,185.9745,185.9745,9674.0
2022-03-03 12:15:00,214.15,214.31,214.0,214.0,21366.0,186.0179,186.1569,185.8876,185.8876,21366.0
2022-03-03 12:20:00,213.93,214.08,213.8,213.83,10088.0,185.8268,185.9571,185.7139,185.7399,10088.0
2022-03-03 12:25:00,213.82,213.82,213.19,213.28,29487.0,185.7313,185.7313,185.184,185.2622,29487.0
2022-03-03 12:30:00,213.29,214.59,213.2,214.23,24940.0,185.2709,186.4001,185.1927,186.0874,24940.0
2022-03-03 12:35:00,214.2,214.57,213.66,213.98,11771.0,186.0613,186.3827,185.5923,185.8702,11771.0
2022-03-03 12:40:00,213.87,214.02,213.73,213.85,5336.0,185.7747,185.905,185.6531,185.7573,5336.0
2022-03-03 12:45:00,213.81,213.94,213.54,213.9,9598.0,185.7226,185.8355,185.488,185.8007,9598.0
2022-03-03 12:50:00,213.8,214.01,213.72,213.91,7235.0,185.7139,185.8963,185.6444,185.8094,7235.0
2022-03-03 12:55:00,213.84,214.31,213.84,214.27,10132.0,185.7486,186.1569,185.7486,186.1221,10132.0
2022-03-03 13:00:00,214.11,214.31,213.89,214.16,8232.0,185.9832,186.1569,185.7921,186.0266,8232.0
2022-03-03 13:05:00,214.05,214.25,213.64,213.77,9635.0,185.931,186.1048,185.5749,185.6878,9635.0
2022-03-03 13:10:00,213.74,214.32,213.74,214.31,8098.0,185.6618,186.1656,185.6618,186.1569,8098.0
2022-03-03 13:15:00,214.31,214.58,214.23,214.52,11678.0,186.1569,186.3914,186.0874,186.3393,11678.0
2022-03-03 13:20:00,214.45,214.57,214.25,214.51,12571.0,186.2785,186.3827,186.1048,186.3306,12571.0
2022-03-03 13:25:00,214.48,215.11,214.38,215.09,18930.0,186.3046,186.8518,186.2177,186.8344,18930.0
2022-03-03 13:30:00,215.09,215.1,214.46,214.53,13920.0,186.8344,186.8431,186.2872,186.348,13920.0
2022-03-03 13:35:00,214.61,214.88,214.55,214.6,6783.0,186.4175,186.652,186.3654,186.4088,6783.0
2022-03-03 13:40:00,214.63,214.76,214.34,214.65,10288.0,186.4348,186.5478,186.1829,186.4522,10288.0
2022-03-03 13:45:00,214.63,214.84,214.47,214.71,17408.0,186.4348,186.6173,186.2959,186.5043,17408.0
2022-03-03 13:50:00,214.76,215.07,214.76,215.03,9255.0,186.5478,186.817,186.5478,186.7823,9255.0
2022-03-03 13:55:00,215.03,215.32,214.67,214.68,22331.0,186.7823,187.0342,186.4696,186.4783,22331.0
2022-03-03 14:00:00,214.67,214.95,214.61,214.71,6314.0,186.4696,186.7128,186.4175,186.5043,6314.0
2022-03-03 14:05:00,214.71,214.91,214.47,214.73,15368.0,186.5043,186.6781,186.2959,186.5217,15368.0
2022-03-03 14:10:00,214.74,215.23,214.51,215.17,9008.0,186.5304,186.956,186.3306,186.9039,9008.0
2022-03-03 14:15:00,215.07,215.18,214.9,215.13,11340.0,186.817,186.9126,186.6694,186.8692,11340.0
2022-03-03 14:20:00,215.08,215.08,214.71,214.76,10377.0,186.8257,186.8257,186.5043,186.5478,10377.0
2022-03-03 14:25:00,214.78,215.0,214.69,214.97,11905.0,186.5651,186.7562,186.487,186.7302,11905.0
2022-03-03 14:30:00,214.95,214.95,214.34,214.36,13790.0,186.7128,186.7128,186.1829,186.2003,13790.0
2022-03-03 14:35:00,214.44,214.48,214.2,214.25,11383.0,186.2698,186.3046,186.0613,186.1048,11383.0
2022-03-03 14:40:00,214.24,214.41,214.0,214.08,11646.0,186.0961,186.2437,185.8876,185.9571,11646.0
2022-03-03 14:45:00,214.15,214.15,213.62,213.62,12468.0,186.0179,186.0179,185.5575,185.5575,12468.0
2022-03-03 14:50:00,213.67,213.8,213.11,213.25,16399.0,185.601,185.7139,185.1145,185.2361,16399.0
2022-03-03 14:55:00,213.31,213.36,213.03,213.26,10629.0,185.2883,185.3317,185.045,185.2448,10629.0
2022-03-03 15:00:00,213.19,213.23,212.65,212.65,11450.0,185.184,185.2188,184.715,184.715,11450.0
2022-03-03 15:05:00,212.74,213.01,212.53,212.69,12288.0,184.7931,185.0277,184.6107,184.7497,12288.0
2022-03-03 15:10:00,212.67,212.83,212.54,212.7,12175.0,184.7323,184.8713,184.6194,184.7584,12175.0
2022-03-03 15:15:00,212.75,213.11,212.66,212.91,13848.0,184.8018,185.1145,184.7236,184.9408,13848.0
2022-03-03 15:20:00,212.83,212.94,212.52,212.86,15627.0,184.8713,184.9669,184.602,184.8974,15627.0
2022-03-03 15:25:00,212.89,213.3,212.89,213.28,13128.0,184.9234,185.2796,184.9234,185.2622,13128.0
2022-03-03 15:30:00,213.28,213.28,212.57,212.68,15725.0,185.2622,185.2622,184.6455,184.741,15725.0
2022-03-03 15:35:00,212.65,212.72,212.46,212.72,37639.0,184.715,184.7758,184.5499,184.7758,37639.0
2022-03-03 15:40:00,212.7,212.78,212.27,212.32,22784.0,184.7584,184.8279,184.3849,184.4283,22784.0
2022-03-03 15:45:00,212.26,212.41,211.93,212.25,34907.0,184.3762,184.5065,184.0895,184.3675,34907.0
2022-03-03 15:50:00,212.17,212.62,211.82,212.23,40505.0,184.298,184.6889,183.994,184.3501,40505.0
2022-03-03 15:55:00,212.27,212.48,211.93,212.47,109744.0,184.3849,184.5673,184.0895,184.5586,109744.0
2022-03-04 09:30:00,211.08,211.08,209.35,209.86,53252.0,183.3512,183.3512,181.8485,182.2915,53252.0
2022-03-04 09:35:00,209.93,210.82,209.92,210.56,13212.0,182.3523,183.1254,182.3436,182.8995,13212.0
2022-03-04 09:40:00,210.41,210.75,210.23,210.23,13307.0,182.7692,183.0645,182.6129,182.6129,13307.0
2022-03-04 09:45:00,210.34,210.6,209.07,209.2,10946.0,182.7084,182.9343,181.6052,181.7182,10946.0
2022-03-04 09:50:00,209.11,210.13,209.07,209.88,10825.0,181.64,182.526,181.6052,182.3088,10825.0
2022-03-04 09:55:00,209.75,210.54,209.38,210.48,14629.0,182.1959,182.8821,181.8745,182.83,14629.0
2022-03-04 10:00:00,210.44,211.2,210.22,210.22,12796.0,182.7953,183.4554,182.6042,182.6042,12796.0
2022-03-04 10:05:00,210.22,210.47,209.86,209.95,17665.0,182.6042,182.8213,182.2915,182.3696,17665.0
2022-03-04 10:10:00,209.91,210.08,208.71,208.72,19442.0,182.3349,182.4826,181.2925,181.3012,19442.0
2022-03-04 10:15:00,208.63,208.9,208.25,208.48,20164.0,181.223,181.4576,180.893,181.0928,20164.0
2022-03-04 10:20:00,208.58,208.79,208.4,208.79,14661.0,181.1796,181.362,181.0233,181.362,14661.0
2022-03-04 10:25:00,208.64,208.8,208.31,208.75,13469.0,181.2317,181.3707,180.9451,181.3273,13469.0
2022-03-04 10:30:00,208.83,208.94,208.13,208.29,17570.0,181.3968,181.4923,180.7887,180.9277,17570.0
2022-03-04 10:35:00,208.31,208.72,208.27,208.29,10606.0,180.9451,181.3012,180.9103,180.9277,10606.0
2022-03-04 10:40:00,208.2,208.2,207.16,207.27,23251.0,180.8495,180.8495,179.9462,180.0417,23251.0
2022-03-04 10:45:00,207.28,207.88,207.06,207.55,12806.0,180.0504,180.5716,179.8593,180.2849,12806.0
2022-03-04 10:50:00,207.69,208.09,207.66,207.88,18797.0,180.4065,180.754,180.3805,180.5716,18797.0
2022-03-04 10:55:00,207.78,208.39,207.78,208.0,8418.0,180.4847,181.0146,180.4847,180.6758,8418.0
2022-03-04 11:00:00,208.01,208.51,208.0,208.09,15154.0,180.6845,181.1188,180.6758,180.754,15154.0
2022-03-04 11:05:00,208.11,208.26,207.9,208.19,6448.0,180.7714,180.9017,180.5889,180.8408,6448.0
2022-03-04 11:10:00,208.11,208.25,207.87,208.0,8114.0,180.7714,180.893,180.5629,180.6758,8114.0
2022-03-04 11:15:00,207.97,208.6,207.85,208.5,10692.0,180.6497,181.197,180.5455,181.1101,10692.0
2022-03-04 11:20:00,208.46,208.46,207.85,208.29,8926.0,181.0754,181.0754,180.5455,180.9277,8926.0
2022-03-04 11:25:00,208.2,208.69,208.12,208.57,18135.0,180.8495,181.2752,180.78,181.1709,18135.0
2022-03-04 11:30:00,208.49,208.53,208.08,208.42,10729.0,181.1014,181.1362,180.7453,181.0406,10729.0
2022-03-04 11:35:00,208.46,208.46,207.8,208.23,13416.0,181.0754,181.0754,180.5021,180.8756,13416.0
2022-03-04 11:40:00,208.3,208.5,208.12,208.26,9904.0,180.9364,181.1101,180.78,180.9017,9904.0
2022-03-04 11:45:00,208.26,208.56,208.25,208.56,7531.0,180.9017,181.1622,180.893,181.1622,7531.0
2022-03-04 11:50:00,208.4,208.4,208.04,208.15,5243.0,181.0233,181.0233,180.7106,180.8061,5243.0
2022-03-04 11:55:00,208.18,208.26,208.05,208.15,7342.0,180.8322,180.9017,180.7192,180.8061,7342.0
2022-03-04 12:00:00,208.12,208.22,207.7,208.07,11207.0,180.78,180.8669,180.4152,180.7366,11207.0
2022-03-04 12:05:00,208.03,208.32,207.86,208.31,10492.0,180.7019,180.9538,180.5542,180.9451,10492.0
2022-03-04 12:10:00,208.23,208.81,208.23,208.81,22259.0,180.8756,181.3794,180.8756,181.3794,22259.0
2022-03-04 12:15:00,208.78,209.09,208.75,208.9,12269.0,181.3533,181.6226,181.3273,181.4576,12269.0
2022-03-04 12:20:00,208.9,208.9,208.32,208.4,7477.0,181.4576,181.4576,180.9538,181.0233,7477.0
2022-03-04 12:25:00,208.37,208.78,208.05,208.69,8303.0,180.9972,181.3533,180.7192,181.2752,8303.0
2022-03-04 12:30:00,208.69,208.87,208.62,208.69,7814.0,181.2752,181.4315,181.2144,181.2752,7814.0
2022-03-04 12:35:00,208.94,208.96,208.6,208.67,13274.0,181.4923,181.5097,181.197,181.2578,13274.0
2022-03-04 12:40:00,208.66,208.72,208.13,208.19,10014.0,181.2491,181.3012,180.7887,180.8408,10014.0
2022-03-04 12:45:00,208.14,208.4,208.09,208.31,49820.0,180.7974,181.0233,180.754,180.9451,49820.0
2022-03-04 12:50:00,208.31,208.57,208.17,208.56,19638.0,180.9451,181.1709,180.8235,181.1622,19638.0
2022-03-04 12:55:00,208.58,209.09,208.58,208.93,15554.0,181.1796,181.6226,181.1796,181.4836,15554.0
2022-03-04 13:00:00,209.0,209.56,208.98,209.43,8854.0,181.5444,182.0309,181.5271,181.918,8854.0
2022-03-04 13:05:00,209.47,209.63,209.38,209.56,7436.0,181.9527,182.0917,181.8745,182.0309,7436.0
2022-03-04 13:10:00,209.56,209.62,209.13,209.13,13894.0,182.0309,182.083,181.6574,181.6574,13894.0
2022-03-04 13:15:00,209.17,209.33,208.85,208.99,14686.0,181.6921,181.8311,181.4141,181.5358,14686.0
2022-03-04 13:20:00,209.09,209.19,208.71,208.71,13378.0,181.6226,181.7095,181.2925,181.2925,13378.0
2022-03-04 13:25:00,208.79,209.12,208.76,208.95,13635.0,181.362,181.6487,181.336,181.501,13635.0
2022-03-04 13:30:00,208.95,209.35,208.91,209.21,10002.0,181.501,181.8485,181.4663,181.7269,10002.0
2022-03-04 13:35:00,209.25,209.8,209.09,209.77,17237.0,181.7616,182.2393,181.6226,182.2133,17237.0
2022-03-04 13:40:00,209.73,209.73,209.03,209.08,21002.0,182.1785,182.1785,181.5705,181.6139,21002.0
2022-03-04 13:45:00,209.07,209.08,208.84,208.97,10484.0,181.6052,181.6139,181.4055,181.5184,10484.0
2022-03-04 13:50:00,209.01,209.44,209.01,209.37,11818.0,181.5531,181.9266,181.5531,181.8658,11818.0
2022-03-04 13:55:00,209.38,209.39,208.92,209.02,12575.0,181.8745,181.8832,181.475,181.5618,12575.0
2022-03-04 14:00:00,209.04,209.23,208.56,208.77,8850.0,181.5792,181.7442,181.1622,181.3447,8850.0
2022-03-04 14:05:00,208.82,209.07,208.72,208.95,11695.0,181.3881,181.6052,181.3012,181.501,11695.0
2022-03-04 14:10:00,209.0,209.01,208.53,208.84,13041.0,181.5444,181.5531,181.1362,181.4055,13041.0
2022-03-04 14:15:00,208.88,208.95,208.56,208.93,8651.0,181.4402,181.501,181.1622,181.4836,8651.0
2022-03-04 14:20:00,208.91,209.59,208.88,209.47,14988.0,181.4663,182.0569,181.4402,181.9527,14988.0
2022-03-04 14:25:00,209.47,209.75,209.18,209.44,14417.0,181.9527,182.1959,181.7008,181.9266,14417.0
2022-03-04 14:30:00,209.39,209.74,209.37,209.61,13193.0,181.8832,182.1872,181.8658,182.0743,13193.0
2022-03-04 14:35:00,209.64,209.64,209.32,209.55,12186.0,182.1004,182.1004,181.8224,182.0222,12186.0
2022-03-04 14:40:00,209.47,209.47,209.02,209.09,8792.0,181.9527,181.9527,181.5618,181.6226,8792.0
2022-03-04 14:45:00,209.08,209.19,208.86,209.05,14200.0,181.6139,181.7095,181.4228,181.5879,14200.0
2022-03-04 14:50:00,209.02,209.35,208.94,209.1,9116.0,181.5618,181.8485,181.4923,181.6313,9116.0
2022-03-04 14:55:00,209.09,209.26,208.63,208.68,13222.0,181.6226,181.7703,181.223,181.2665,13222.0
2022-03-04 15:00:00,208.73,209.31,208.73,209.18,15359.0,181.3099,181.8137,181.3099,181.7008,15359.0
2022-03-04 15:05:00,209.15,209.42,209.09,209.24,12253.0,181.6747,181.9093,181.6226,181.7529,12253.0
2022-03-04 15:10:00,209.28,209.41,208.95,209.04,11908.0,181.7877,181.9006,181.501,181.5792,11908.0
2022-03-04 15:15:00,208.99,209.46,208.98,209.21,17938.0,181.5358,181.944,181.5271,181.7269,17938.0
2022-03-04 15:20:00,209.24,209.49,209.1,209.44,14803.0,181.7529,181.9701,181.6313,181.9266,14803.0
2022-03-04 15:25:00,209.43,209.87,209.42,209.77,24801.0,181.918,182.3002,181.9093,182.2133,24801.0
2022-03-04 15:30:00,209.77,209.94,209.48,209.57,26219.0,182.2133,182.361,181.9614,182.0396,26219.0
2022-03-04 15:35:00,209.63,209.77,209.34,209.46,14844.0,182.0917,182.2133,181.8398,181.944,14844.0
2022-03-04 15:40:00,209.52,209.73,209.38,209.5,15389.0,181.9961,182.1785,181.8745,181.9788,15389.0
2022-03-04 15:45:00,209.45,210.0,209.27,209.46,21728.0,181.9353,182.4131,181.779,181.944,21728.0
2022-03-04 15:50:00,209.39,210.26,209.39,210.26,28472.0,181.8832,182.6389,181.8832,182.6389,28472.0
2022-03-04 15:55:00,210.26,210.53,210.16,210.38,87352.0,182.6389,182.8735,182.5521,182.7432,87352.0
2022-03-07 09:30:00,207.45,208.55,207.0,207.3,75197.0,180.1981,181.1536,179.8072,180.0678,75197.0
2022-03-07 09:35:00,207.25,207.78,206.84,207.2,10108.0,180.0243,180.4847,179.6682,179.9809,10108.0
2022-03-07 09:40:00,207.25,208.25,207.09,207.74,16475.0,180.0243,180.893,179.8854,180.45,16475.0
2022-03-07 09:45:00,207.94,208.25,207.52,207.69,13299.0,180.6237,180.893,180.2589,180.4065,13299.0
2022-03-07 09:50:00,207.69,208.73,207.35,208.64,8756.0,180.4065,181.3099,180.1112,181.2317,8756.0
2022-03-07 09:55:00,208.64,208.99,207.65,207.65,15959.0,181.2317,181.5358,180.3718,180.3718,15959.0
2022-03-07 10:00:00,207.78,208.17,207.45,207.62,17007.0,180.4847,180.8235,180.1981,180.3457,17007.0
2022-03-07 10:05:00,207.63,207.81,207.3,207.3,14504.0,180.3544,180.5108,180.0678,180.0678,14504.0
2022-03-07 10:10:00,207.24,207.36,206.67,206.81,16095.0,180.0156,180.1199,179.5205,179.6421,16095.0
2022-03-07 10:15:00,206.87,206.94,206.25,206.26,14271.0,179.6943,179.7551,179.1557,179.1644,14271.0
2022-03-07 10:20:00,206.25,206.43,205.84,205.85,13991.0,179.1557,179.3121,178.7996,178.8082,13991.0
2022-03-07 10:25:00,205.74,205.91,205.49,205.64,16599.0,178.7127,178.8604,178.4955,178.6258,16599.0
2022-03-07 10:30:00,205.44,205.67,204.72,204.9,31030.0,178.4521,178.6519,177.8267,177.983,31030.0
2022-03-07 10:35:00,204.89,205.32,204.89,204.95,21999.0,177.9744,178.3479,177.9744,178.0265,21999.0
2022-03-07 10:40:00,204.92,205.12,204.57,204.97,16877.0,178.0004,178.1741,177.6964,178.0438,16877.0
2022-03-07 10:45:00,205.03,205.11,204.1,204.44,31694.0,178.096,178.1655,177.2881,177.5835,31694.0
2022-03-07 10:50:00,204.44,204.87,203.8,203.8,23940.0,177.5835,177.957,177.0275,177.0275,23940.0
2022-03-07 10:55:00,203.97,204.27,203.64,204.1,19685.0,177.1752,177.4358,176.8886,177.2881,19685.0
2022-03-07 11:00:00,204.08,204.08,203.28,203.35,22760.0,177.2708,177.2708,176.5759,176.6367,22760.0
2022-03-07 11:05:00,203.36,204.19,203.32,203.98,23112.0,176.6453,177.3663,176.6106,177.1839,23112.0
2022-03-07 11:10:00,203.94,204.05,203.64,203.73,15389.0,177.1492,177.2447,176.8886,176.9667,15389.0
2022-03-07 11:15:00,203.73,204.06,203.47,203.63,31872.0,176.9667,177.2534,176.7409,176.8799,31872.0
2022-03-07 11:20:00,203.66,203.72,202.98,202.98,18354.0,176.9059,176.9581,176.3153,176.3153,18354.0
2022-03-07 11:25:00,202.98,203.08,202.68,202.92,14639.0,176.3153,176.4021,176.0547,176.2631,14639.0
2022-03-07 11:30:00,202.86,202.86,201.66,201.79,23814.0,176.211,176.211,175.1687,175.2816,23814.0
2022-03-07 11:35:00,201.85,201.85,201.12,201.16,23880.0,175.3337,175.3337,174.6996,174.7344,23880.0
2022-03-07 11:40:00,201.12,201.3,200.63,201.21,40983.0,174.6996,174.856,174.274,174.7778,40983.0
2022-03-07 11:45:00,201.21,201.76,201.19,201.31,18972.0,174.7778,175.2555,174.7604,174.8646,18972.0
2022-03-07 11:50:00,201.25,201.26,200.57,200.57,14077.0,174.8125,174.8212,174.2219,174.2219,14077.0
2022-03-07 11:55:00,200.58,200.82,200.25,200.6,18690.0,174.2305,174.439,173.9439,174.2479,18690.0
2022-03-07 12:00:00,200.58,200.84,200.14,200.74,14741.0,174.2305,174.4564,173.8483,174.3695,14741.0
2022-03-07 12:05:00,200.71,201.02,200.56,200.79,11191.0,174.3435,174.6127,174.2132,174.413,11191.0
2022-03-07 12:10:00,200.86,200.95,200.61,200.85,10863.0,174.4738,174.5519,174.2566,174.4651,10863.0
2022-03-07 12:15:00,200.79,201.07,200.38,200.53,15701.0,174.413,174.6562,174.0568,174.1871,15701.0
2022-03-07 12:20:00,200.55,200.89,200.18,200.32,25872.0,174.2045,174.4998,173.8831,174.0047,25872.0
2022-03-07 12:25:00,200.37,201.37,200.37,201.36,19673.0,174.0481,174.9168,174.0481,174.9081,19673.0
2022-03-07 12:30:00,201.36,201.36,200.89,201.16,20138.0,174.9081,174.9081,174.4998,174.7344,20138.0
2022-03-07 12:35:00,201.16,201.16,200.64,200.96,20934.0,174.7344,174.7344,174.2827,174.5606,20934.0
2022-03-07 12:40:00,200.96,201.33,200.92,201.22,12220.0,174.5606,174.882,174.5259,174.7865,12220.0
2022-03-07 12:45:00,201.26,202.05,201.26,201.98,30085.0,174.8212,175.5074,174.8212,175.4466,30085.0
2022-03-07 12:50:00,201.95,202.53,201.84,202.23,26774.0,175.4206,175.9244,175.325,175.6638,26774.0
2022-03-07 12:55:00,202.3,202.34,201.83,201.99,15457.0,175.7246,175.7593,175.3163,175.4553,15457.0
2022-03-07 13:00:00,201.96,202.73,201.96,202.55,22567.0,175.4293,176.0981,175.4293,175.9418,22567.0
2022-03-07 13:05:00,202.58,202.72,202.11,202.12,23474.0,175.9678,176.0894,175.5596,175.5682,23474.0
2022-03-07 13:10:00,202.14,202.14,201.47,201.47,21104.0,175.5856,175.5856,175.0036,175.0036,21104.0
2022-03-07 13:15:00,201.51,201.51,200.47,200.47,17211.0,175.0384,175.0384,174.135,174.135,17211.0
2022-03-07 13:20:00,200.39,201.15,200.15,201.05,30300.0,174.0655,174.7257,173.857,174.6388,30300.0
2022-03-07 13:25:00,201.06,201.69,201.06,201.37,16571.0,174.6475,175.1947,174.6475,174.9168,16571.0
2022-03-07 13:30:00,201.47,201.77,201.47,201.55,15774.0,175.0036,175.2642,175.0036,175.0731,15774.0
2022-03-07 13:35:00,201.47,202.16,201.42,202.03,23212.0,175.0036,175.603,174.9602,175.4901,23212.0
2022-03-07 13:40:00,202.03,202.14,201.37,201.41,34371.0,175.4901,175.5856,174.9168,174.9515,34371.0
2022-03-07 13:45:00,201.42,201.63,201.32,201.32,17244.0,174.9602,175.1426,174.8733,174.8733,17244.0
2022-03-07 13:50:00,201.43,201.8,201.4,201.42,14376.0,174.9689,175.2903,174.9428,174.9602,14376.0
2022-03-07 13:55:00,201.36,201.42,200.64,200.86,10505.0,174.9081,174.9602,174.2827,174.4738,10505.0
2022-03-07 14:00:00,200.89,201.2,200.8,201.07,12464.0,174.4998,174.7691,174.4216,174.6562,12464.0
2022-03-07 14:05:00,201.1,201.7,200.97,201.66,8926.0,174.6822,175.2034,174.5693,175.1687,8926.0
2022-03-07 14:10:00,201.67,202.0,201.67,201.82,9938.0,175.1774,175.464,175.1774,175.3077,9938.0
2022-03-07 14:15:00,201.84,202.27,201.63,202.26,10392.0,175.325,175.6985,175.1426,175.6898,10392.0
2022-03-07 14:20:00,202.23,202.24,201.64,201.78,12066.0,175.6638,175.6725,175.1513,175.2729,12066.0
2022-03-07 14:25:00,201.79,201.85,201.55,201.71,15775.0,175.2816,175.3337,175.0731,175.2121,15775.0
2022-03-07 14:30:00,201.55,201.76,201.39,201.44,17670.0,175.0731,175.2555,174.9341,174.9776,17670.0
2022-03-07 14:35:00,201.46,201.65,201.21,201.53,20471.0,174.9949,175.16,174.7778,175.0557,20471.0
2022-03-07 14:40:00,201.51,201.57,200.77,200.91,19005.0,175.0384,175.0905,174.3956,174.5172,19005.0
2022-03-07 14:45:00,200.86,201.2,200.77,200.99,9628.0,174.4738,174.7691,174.3956,174.5867,9628.0
2022-03-07 14:50:00,200.93,201.07,200.64,200.7,19739.0,174.5346,174.6562,174.2827,174.3348,19739.0
2022-03-07 14:55:00,200.69,201.48,200.69,201.17,14328.0,174.3261,175.0123,174.3261,174.743,14328.0
2022-03-07 15:00:00,201.2,201.42,200.9,201.39,22306.0,174.7691,174.9602,174.5085,174.9341,22306.0
2022-03-07 15:05:00,201.36,201.48,200.9,201.18,27658.0,174.9081,175.0123,174.5085,174.7517,27658.0
2022-03-07 15:10:00,201.19,201.53,201.09,201.46,47414.0,174.7604,175.0557,174.6735,174.9949,47414.0
2022-03-07 15:15:00,201.45,201.62,201.37,201.4,58858.0,174.9863,175.1339,174.9168,174.9428,58858.0
2022-03-07 15:20:00,201.38,201.76,201.38,201.68,20457.0,174.9255,175.2555,174.9255,175.186,20457.0
2022-03-07 15:25:00,201.68,202.13,201.67,201.75,47773.0,175.186,175.5769,175.1774,175.2468,47773.0
2022-03-07 15:30:00,201.72,202.14,201.49,201.7,126427.0,175.2208,175.5856,175.021,175.2034,126427.0
2022-03-07 15:35:00,201.7,202.04,201.55,201.59,38709.0,175.2034,175.4988,175.0731,175.1079,38709.0
2022-03-07 15:40:00,201.59,202.37,201.57,202.29,39388.0,175.1079,175.7854,175.0905,175.7159,39388.0
2022-03-07 15:45:00,202.31,202.31,201.69,201.8,57918.0,175.7333,175.7333,175.1947,175.2903,57918.0
2022-03-07 15:50:00,201.84,202.56,201.62,201.68,79921.0,175.325,175.9504,175.1339,175.186,79921.0
2022-03-07 15:55:00,201.68,202.24,201.09,201.17,224131.0,175.186,175.6725,174.6735,174.743,224131.0
2022-03-08 09:30:00,202.09,202.16,201.11,201.47,87256.0,175.5422,175.603,174.6909,175.0036,87256.0
2022-03-08 09:35:00,201.63,202.29,201.47,201.59,21744.0,175.1426,175.7159,175.0036,175.1079,21744.0
2022-03-08 09:40:00,201.64,204.21,201.17,203.98,38009.0,175.1513,177.3837,174.743,177.1839,38009.0
2022-03-08 09:45:00,204.09,204.09,202.71,202.71,24062.0,177.2794,177.2794,176.0807,176.0807,24062.0
2022-03-08 09:50:00,202.71,203.04,202.26,202.42,10139.0,176.0807,176.3674,175.6898,175.8288,10139.0
2022-03-08 09:55:00,202.31,202.91,202.08,202.91,27809.0,175.7333,176.2545,175.5335,176.2545,27809.0
2022-03-08 10:00:00,202.51,202.65,200.62,200.62,25462.0,175.907,176.0286,174.2653,174.2653,25462.0
2022-03-08 10:05:00,200.62,200.62,199.67,200.09,40645.0,174.2653,174.2653,173.4401,173.8049,40645.0
2022-03-08 10:10:00,199.88,200.18,199.5,200.06,16348.0,173.6225,173.8831,173.2924,173.7789,16348.0
2022-03-08 10:15:00,200.08,201.33,200.06,201.31,26607.0,173.7962,174.882,173.7789,174.8646,26607.0
2022-03-08 10:20:00,201.36,201.52,200.55,200.76,20777.0,174.9081,175.0471,174.2045,174.3869,20777.0
2022-03-08 10:25:00,200.86,201.01,199.75,199.78,48591.0,174.4738,174.6041,173.5096,173.5356,48591.0
2022-03-08 10:30:00,199.81,200.12,198.53,198.66,35633.0,173.5617,173.831,172.4498,172.5628,35633.0
2022-03-08 10:35:00,198.72,199.24,198.71,199.24,18038.0,172.6149,173.0666,172.6062,173.0666,18038.0
2022-03-08 10:40:00,199.33,199.53,198.91,198.98,16918.0,173.1448,173.3185,172.7799,172.8407,16918.0
2022-03-08 10:45:00,198.97,199.47,198.81,199.36,13900.0,172.832,173.2664,172.6931,173.1708,13900.0
2022-03-08 10:50:00,199.48,199.63,198.75,199.25,13970.0,173.275,173.4053,172.6409,173.0753,13970.0
2022-03-08 10:55:00,199.11,199.58,198.96,199.58,16498.0,172.9537,173.3619,172.8234,173.3619,16498.0
2022-03-08 11:00:00,199.59,200.74,199.55,200.74,12719.0,173.3706,174.3695,173.3359,174.3695,12719.0
2022-03-08 11:05:00,200.89,201.17,200.38,201.02,23147.0,174.4998,174.743,174.0568,174.6127,23147.0
2022-03-08 11:10:00,201.0,201.32,200.85,201.06,13460.0,174.5954,174.8733,174.4651,174.6475,13460.0
2022-03-08 11:15:00,201.17,201.21,200.1,200.4,33095.0,174.743,174.7778,173.8136,174.0742,33095.0
2022-03-08 11:20:00,200.39,200.6,199.93,200.09,20527.0,174.0655,174.2479,173.6659,173.8049,20527.0
2022-03-08 11:25:00,200.13,200.36,199.78,200.21,14372.0,173.8397,174.0394,173.5356,173.9092,14372.0
2022-03-08 11:30:00,200.17,200.27,199.76,200.15,38728.0,173.8744,173.9613,173.5183,173.857,38728.0
2022-03-08 11:35:00,200.32,200.63,199.91,200.4,11028.0,174.0047,174.274,173.6486,174.0742,11028.0
2022-03-08 11:40:00,200.62,201.03,200.54,201.03,24050.0,174.2653,174.6214,174.1958,174.6214,24050.0
2022-03-08 11:45:00,201.09,201.57,200.86,201.53,11217.0,174.6735,175.0905,174.4738,175.0557,11217.0
2022-03-08 11:50:00,201.53,201.89,201.32,201.74,19183.0,175.0557,175.3685,174.8733,175.2382,19183.0
2022-03-08 11:55:00,201.76,202.43,201.76,202.3,36137.0,175.2555,175.8375,175.2555,175.7246,36137.0
2022-03-08 12:00:00,202.38,203.24,202.18,203.16,21828.0,175.7941,176.5411,175.6204,176.4716,21828.0
2022-03-08 12:05:00,202.97,203.41,202.91,203.29,32837.0,176.3066,176.6888,176.2545,176.5845,32837.0
2022-03-08 12:10:00,203.36,203.82,203.07,203.78,65493.0,176.6453,177.0449,176.3934,177.0102,65493.0
2022-03-08 12:15:00,203.83,204.56,203.42,204.22,35916.0,177.0536,177.6877,176.6975,177.3924,35916.0
2022-03-08 12:20:00,204.26,204.33,203.63,203.63,14546.0,177.4271,177.4879,176.8799,176.8799,14546.0
2022-03-08 12:25:00,203.64,204.66,203.34,204.58,8610.0,176.8886,177.7746,176.628,177.7051,8610.0
2022-03-08 12:30:00,204.51,204.86,204.23,204.82,14797.0,177.6443,177.9483,177.4011,177.9136,14797.0
2022-03-08 12:35:00,204.88,205.15,204.65,204.97,34526.0,177.9657,178.2002,177.7659,178.0438,34526.0
2022-03-08 12:40:00,205.13,205.38,204.28,205.11,24193.0,178.1828,178.4,177.4445,178.1655,24193.0
2022-03-08 12:45:00,205.03,205.19,204.53,204.72,15529.0,178.096,178.2349,177.6616,177.8267,15529.0
2022-03-08 12:50:00,204.53,205.02,204.26,204.88,21538.0,177.6616,178.0873,177.4271,177.9657,21538.0
2022-03-08 12:55:00,204.8,205.1,204.7,204.99,10433.0,177.8962,178.1568,177.8093,178.0612,10433.0
2022-03-08 13:00:00,205.01,206.85,204.95,206.85,61533.0,178.0786,179.6769,178.0265,179.6769,61533.0
2022-03-08 13:05:00,206.88,208.24,206.62,208.13,65589.0,179.7029,180.8843,179.4771,180.7887,65589.0
2022-03-08 13:10:00,208.08,208.33,207.44,207.53,68299.0,180.7453,180.9625,180.1894,180.2675,68299.0
2022-03-08 13:15:00,207.54,208.43,207.36,208.41,48870.0,180.2762,181.0493,180.1199,181.0319,48870.0
2022-03-08 13:20:00,208.31,208.46,207.21,207.23,43136.0,180.9451,181.0754,179.9896,180.007,43136.0
2022-03-08 13:25:00,207.23,207.23,206.32,206.52,37754.0,180.007,180.007,179.2165,179.3902,37754.0
2022-03-08 13:30:00,206.5,206.5,205.68,206.06,17334.0,179.3729,179.3729,178.6606,178.9907,17334.0
2022-03-08 13:35:00,206.03,206.27,205.49,205.49,23671.0,178.9646,179.1731,178.4955,178.4955,23671.0
2022-03-08 13:40:00,205.58,205.66,204.73,205.66,30019.0,178.5737,178.6432,177.8354,178.6432,30019.0
2022-03-08 13:45:00,205.57,205.97,205.47,205.89,32750.0,178.565,178.9125,178.4782,178.843,32750.0
2022-03-08 13:50:00,205.89,205.95,204.65,204.87,29844.0,178.843,178.8951,177.7659,177.957,29844.0
2022-03-08 13:55:00,204.8,205.28,204.8,204.96,34352.0,177.8962,178.3131,177.8962,178.0352,34352.0
2022-03-08 14:00:00,204.86,204.99,204.09,204.45,51790.0,177.9483,178.0612,177.2794,177.5922,51790.0
2022-03-08 14:05:00,204.47,205.21,204.37,204.88,28396.0,177.6095,178.2523,177.5227,177.9657,28396.0
2022-03-08 14:10:00,204.91,205.13,204.31,204.92,16450.0,177.9917,178.1828,177.4705,178.0004,16450.0
2022-03-08 14:15:00,204.92,205.21,204.52,204.81,20255.0,178.0004,178.2523,177.653,177.9049,20255.0
2022-03-08 14:20:00,204.89,205.77,204.68,205.77,18026.0,177.9744,178.7388,177.7919,178.7388,18026.0
2022-03-08 14:25:00,205.55,206.19,205.37,205.95,12263.0,178.5477,179.1036,178.3913,178.8951,12263.0
2022-03-08 14:30:00,205.94,206.09,205.5,205.69,20125.0,178.8864,179.0167,178.5042,178.6693,20125.0
2022-03-08 14:35:00,205.71,206.34,205.48,206.15,13719.0,178.6866,179.2339,178.4869,179.0688,13719.0
2022-03-08 14:40:00,206.16,206.63,205.87,206.52,18476.0,179.0775,179.4858,178.8256,179.3902,18476.0
2022-03-08 14:45:00,206.58,207.31,206.54,207.3,14060.0,179.4423,180.0764,179.4076,180.0678,14060.0
2022-03-08 14:50:00,207.31,207.47,206.98,206.98,17082.0,180.0764,180.2154,179.7898,179.7898,17082.0
2022-03-08 14:55:00,207.09,207.25,206.47,206.73,20283.0,179.8854,180.0243,179.3468,179.5726,20283.0
2022-03-08 15:00:00,206.88,207.66,206.65,207.39,25743.0,179.7029,180.3805,179.5032,180.1459,25743.0
2022-03-08 15:05:00,207.37,207.37,207.01,207.1,29218.0,180.1286,180.1286,179.8159,179.894,29218.0
2022-03-08 15:10:00,207.21,207.29,206.66,206.93,41495.0,179.9896,180.0591,179.5118,179.7464,41495.0
2022-03-08 15:15:00,206.98,207.02,206.3,206.5,21555.0,179.7898,179.8245,179.1991,179.3729,21555.0
2022-03-08 15:20:00,206.54,206.55,206.1,206.47,18321.0,179.4076,179.4163,179.0254,179.3468,18321.0
2022-03-08 15:25:00,206.4,206.4,205.04,205.04,26475.0,179.286,179.286,178.1047,178.1047,26475.0
2022-03-08 15:30:00,205.17,205.25,204.41,204.41,35197.0,178.2176,178.2871,177.5574,177.5574,35197.0
2022-03-08 15:35:00,204.31,204.91,204.06,204.9,24736.0,177.4705,177.9917,177.2534,177.983,24736.0
2022-03-08 15:40:00,204.95,205.11,204.37,204.48,55542.0,178.0265,178.1655,177.5227,177.6182,55542.0
2022-03-08 15:45:00,204.41,204.91,204.16,204.55,60224.0,177.5574,177.9917,177.3403,177.679,60224.0
2022-03-08 15:50:00,204.5,205.21,204.07,204.09,63444.0,177.6356,178.2523,177.2621,177.2794,63444.0
2022-03-08 15:55:00,204.1,204.16,203.23,203.41,137846.0,177.2881,177.3403,176.5324,176.6888,137846.0
2022-03-09 09:30:00,209.0,209.28,207.46,208.28,67731.0,181.5444,181.7877,180.2067,180.919,67731.0
2022-03-09 09:35:00,208.22,208.66,207.35,208.18,27506.0,180.8669,181.2491,180.1112,180.8322,27506.0
2022-03-09 09:40:00,208.14,208.77,207.81,208.0,11183.0,180.7974,181.3447,180.5108,180.6758,11183.0
2022-03-09 09:45:00,208.06,208.72,207.59,208.03,20039.0,180.7279,181.3012,180.3197,180.7019,20039.0
2022-03-09 09:50:00,208.08,208.08,206.81,207.07,14397.0,180.7453,180.7453,179.6421,179.868,14397.0
2022-03-09 09:55:00,206.86,207.43,206.63,206.84,30226.0,179.6856,180.1807,179.4858,179.6682,30226.0
2022-03-09 10:00:00,206.96,208.09,206.82,207.81,16982.0,179.7724,180.754,179.6508,180.5108,16982.0
2022-03-09 10:05:00,207.82,208.16,207.53,208.04,14219.0,180.5195,180.8148,180.2675,180.7106,14219.0
2022-03-09 10:10:00,208.03,208.04,207.36,207.46,16470.0,180.7019,180.7106,180.1199,180.2067,16470.0
2022-03-09 10:15:00,207.57,207.84,206.89,206.95,16441.0,180.3023,180.5368,179.7116,179.7637,16441.0
2022-03-09 10:20:00,206.83,207.28,206.7,207.14,16229.0,179.6595,180.0504,179.5466,179.9288,16229.0
2022-03-09 10:25:00,207.05,207.44,206.31,207.29,13622.0,179.8506,180.1894,179.2078,180.0591,13622.0
2022-03-09 10:30:00,207.44,207.65,206.88,207.65,19460.0,180.1894,180.3718,179.7029,180.3718,19460.0
2022-03-09 10:35:00,207.72,207.99,207.43,207.94,15970.0,180.4326,180.6671,180.1807,180.6237,15970.0
2022-03-09 10:40:00,207.81,208.02,207.37,207.43,18057.0,180.5108,180.6932,180.1286,180.1807,18057.0
2022-03-09 10:45:00,207.42,207.68,207.35,207.54,12541.0,180.172,180.3978,180.1112,180.2762,12541.0
2022-03-09 10:50:00,207.58,207.98,207.35,207.64,15147.0,180.311,180.6584,180.1112,180.3631,15147.0
2022-03-09 10:55:00,207.5,207.72,207.29,207.6,14202.0,180.2415,180.4326,180.0591,180.3284,14202.0
2022-03-09 11:00:00,207.63,207.63,206.77,207.08,11284.0,180.3544,180.3544,179.6074,179.8767,11284.0
2022-03-09 11:05:00,207.08,207.74,207.04,207.65,25314.0,179.8767,180.45,179.8419,180.3718,25314.0
2022-03-09 11:10:00,207.65,207.83,207.44,207.68,17888.0,180.3718,180.5281,180.1894,180.3978,17888.0
2022-03-09 11:15:00,207.59,208.3,207.55,208.1,68621.0,180.3197,180.9364,180.2849,180.7627,68621.0
2022-03-09 11:20:00,208.07,208.6,207.8,208.59,36746.0,180.7366,181.197,180.5021,181.1883,36746.0
2022-03-09 11:25:00,208.49,208.53,208.0,208.06,36556.0,181.1014,181.1362,180.6758,180.7279,36556.0
2022-03-09 11:30:00,208.11,208.7,208.11,208.19,34640.0,180.7714,181.2839,180.7714,180.8408,34640.0
2022-03-09 11:35:00,208.17,208.43,208.1,208.43,33628.0,180.8235,181.0493,180.7627,181.0493,33628.0
2022-03-09 11:40:00,208.43,209.21,208.2,209.02,33119.0,181.0493,181.7269,180.8495,181.5618,33119.0
2022-03-09 11:45:00,209.06,209.08,208.56,208.77,12887.0,181.5966,181.6139,181.1622,181.3447,12887.0
2022-03-09 11:50:00,208.62,208.77,208.24,208.33,12021.0,181.2144,181.3447,180.8843,180.9625,12021.0
2022-03-09 11:55:00,208.41,208.7,208.22,208.58,9167.0,181.0319,181.2839,180.8669,181.1796,9167.0
2022-03-09 12:00:00,208.68,208.87,208.38,208.38,14416.0,181.2665,181.4315,181.0059,181.0059,14416.0
2022-03-09 12:05:00,208.46,208.47,208.25,208.37,19229.0,181.0754,181.0841,180.893,180.9972,19229.0
2022-03-09 12:10:00,208.42,208.65,208.27,208.53,14447.0,181.0406,181.2404,180.9103,181.1362,14447.0
2022-03-09 12:15:00,208.55,208.78,208.44,208.53,15744.0,181.1536,181.3533,181.058,181.1362,15744.0
2022-03-09 12:20:00,208.5,208.6,208.27,208.43,11223.0,181.1101,181.197,180.9103,181.0493,11223.0
2022-03-09 12:25:00,208.48,208.48,208.15,208.28,5831.0,181.0928,181.0928,180.8061,180.919,5831.0
2022-03-09 12:30:00,208.43,208.48,208.08,208.18,7455.0,181.0493,181.0928,180.7453,180.8322,7455.0
2022-03-09 12:35:00,208.25,208.37,208.12,208.21,10958.0,180.893,180.9972,180.78,180.8582,10958.0
2022-03-09 12:40:00,208.26,208.3,207.9,208.0,18944.0,180.9017,180.9364,180.5889,180.6758,18944.0
2022-03-09 12:45:00,208.03,208.46,207.97,208.42,21620.0,180.7019,181.0754,180.6497,181.0406,21620.0
2022-03-09 12:50:00,208.36,208.46,208.25,208.46,31944.0,180.9885,181.0754,180.893,181.0754,31944.0
2022-03-09 12:55:00,208.47,208.57,208.21,208.55,37018.0,181.0841,181.1709,180.8582,181.1536,37018.0
2022-03-09 13:00:00,208.53,208.71,208.27,208.42,23242.0,181.1362,181.2925,180.9103,181.0406,23242.0
2022-03-09 13:05:00,208.45,208.71,208.25,208.61,10975.0,181.0667,181.2925,180.893,181.2057,10975.0
2022-03-09 13:10:00,208.58,208.87,208.34,208.83,18376.0,181.1796,181.4315,180.9711,181.3968,18376.0
2022-03-09 13:15:00,208.87,208.9,208.45,208.67,13537.0,181.4315,181.4576,181.0667,181.2578,13537.0
2022-03-09 13:20:00,208.7,208.82,208.61,208.79,6967.0,181.2839,181.3881,181.2057,181.362,6967.0
2022-03-09 13:25:00,208.8,208.88,208.66,208.77,8640.0,181.3707,181.4402,181.2491,181.3447,8640.0
2022-03-09 13:30:00,208.81,208.81,208.36,208.42,14490.0,181.3794,181.3794,180.9885,181.0406,14490.0
2022-03-09 13:35:00,208.39,208.61,208.27,208.34,19084.0,181.0146,181.2057,180.9103,180.9711,19084.0
2022-03-09 13:40:00,208.41,208.41,207.48,207.48,14623.0,181.0319,181.0319,180.2241,180.2241,14623.0
2022-03-09 13:45:00,207.59,207.69,207.37,207.62,36475.0,180.3197,180.4065,180.1286,180.3457,36475.0
2022-03-09 13:50:00,207.6,207.8,207.46,207.61,17933.0,180.3284,180.5021,180.2067,180.337,17933.0
2022-03-09 13:55:00,207.64,207.74,207.31,207.64,14844.0,180.3631,180.45,180.0764,180.3631,14844.0
2022-03-09 14:00:00,207.59,208.27,207.57,208.25,11879.0,180.3197,180.9103,180.3023,180.893,11879.0
2022-03-09 14:05:00,208.18,208.28,207.79,207.83,15072.0,180.8322,180.919,180.4934,180.5281,15072.0
2022-03-09 14:10:00,207.88,208.0,207.57,207.76,17764.0,180.5716,180.6758,180.3023,180.4673,17764.0
2022-03-09 14:15:00,207.78,207.86,207.53,207.63,10406.0,180.4847,180.5542,180.2675,180.3544,10406.0
2022-03-09 14:20:00,207.62,208.05,207.58,207.99,14778.0,180.3457,180.7192,180.311,180.6671,14778.0
2022-03-09 14:25:00,207.87,208.0,207.79,207.84,10906.0,180.5629,180.6758,180.4934,180.5368,10906.0
2022-03-09 14:30:00,207.88,208.13,207.85,208.04,5880.0,180.5716,180.7887,180.5455,180.7106,5880.0
2022-03-09 14:35:00,208.03,208.18,207.95,208.0,9322.0,180.7019,180.8322,180.6324,180.6758,9322.0
2022-03-09 14:40:00,207.94,208.04,207.71,207.91,10306.0,180.6237,180.7106,180.4239,180.5976,10306.0
2022-03-09 14:45:00,207.84,208.0,207.38,207.42,12721.0,180.5368,180.6758,180.1373,180.172,12721.0
2022-03-09 14:50:00,207.44,207.64,206.91,206.91,9973.0,180.1894,180.3631,179.729,179.729,9973.0
2022-03-09 14:55:00,206.91,207.1,206.57,206.58,23727.0,179.729,179.894,179.4337,179.4423,23727.0
2022-03-09 15:00:00,206.61,206.81,206.47,206.79,9880.0,179.4684,179.6421,179.3468,179.6248,9880.0
2022-03-09 15:05:00,206.77,207.41,206.73,207.26,19568.0,179.6074,180.1633,179.5726,180.033,19568.0
2022-03-09 15:10:00,207.28,207.52,207.18,207.39,17678.0,180.0504,180.2589,179.9635,180.1459,17678.0
2022-03-09 15:15:00,207.42,207.55,206.93,206.93,18059.0,180.172,180.2849,179.7464,179.7464,18059.0
2022-03-09 15:20:00,206.87,207.07,206.77,206.94,23169.0,179.6943,179.868,179.6074,179.7551,23169.0
2022-03-09 15:25:00,206.91,207.08,206.76,207.06,25566.0,179.729,179.8767,179.5987,179.8593,25566.0
2022-03-09 15:30:00,207.16,207.78,207.15,207.71,33524.0,179.9462,180.4847,179.9375,180.4239,33524.0
2022-03-09 15:35:00,207.67,207.9,207.29,207.35,25412.0,180.3892,180.5889,180.0591,180.1112,25412.0
2022-03-09 15:40:00,207.34,207.59,207.24,207.27,33092.0,180.1025,180.3197,180.0156,180.0417,33092.0
2022-03-09 15:45:00,207.3,207.45,206.73,206.83,41205.0,180.0678,180.1981,179.5726,179.6595,41205.0
2022-03-09 15:50:00,206.88,207.19,206.6,207.09,57071.0,179.7029,179.9722,179.4597,179.8854,57071.0
2022-03-09 15:55:00,207.04,207.04,206.48,206.84,151698.0,179.8419,179.8419,179.3555,179.6682,151698.0
2022-03-10 09:30:00,204.5,205.41,203.86,204.77,104696.0,177.6356,178.426,177.0797,177.8701,104696.0
2022-03-10 09:35:00,204.61,205.8,204.4,204.86,18623.0,177.7311,178.7648,177.5487,177.9483,18623.0
2022-03-10 09:40:00,204.78,206.05,204.55,206.05,10521.0,177.8788,178.982,177.679,178.982,10521.0
2022-03-10 09:45:00,206.04,206.17,205.12,205.25,11036.0,178.9733,179.0862,178.1741,178.2871,11036.0
2022-03-10 09:50:00,205.25,206.34,205.04,206.29,9814.0,178.2871,179.2339,178.1047,179.1904,9814.0
2022-03-10 09:55:00,206.24,206.6,206.0,206.0,15736.0,179.147,179.4597,178.9385,178.9385,15736.0
2022-03-10 10:00:00,206.13,206.53,205.53,205.67,12982.0,179.0515,179.3989,178.5303,178.6519,12982.0
2022-03-10 10:05:00,205.59,206.52,205.59,206.25,14990.0,178.5824,179.3902,178.5824,179.1557,14990.0
2022-03-10 10:10:00,206.33,206.5,205.99,206.44,12742.0,179.2252,179.3729,178.9299,179.3207,12742.0
2022-03-10 10:15:00,206.3,206.59,206.09,206.53,24570.0,179.1991,179.451,179.0167,179.3989,24570.0
2022-03-10 10:20:00,206.49,206.51,206.02,206.12,6374.0,179.3642,179.3815,178.9559,179.0428,6374.0
2022-03-10 10:25:00,206.17,206.75,206.1,206.23,7529.0,179.0862,179.59,179.0254,179.1383,7529.0
2022-03-10 10:30:00,206.08,206.2,205.3,205.3,6025.0,179.008,179.1123,178.3305,178.3305,6025.0
2022-03-10 10:35:00,205.24,205.55,205.03,205.54,7000.0,178.2784,178.5477,178.096,178.539,7000.0
2022-03-10 10:40:00,205.61,206.14,205.61,205.92,19086.0,178.5998,179.0601,178.5998,178.869,19086.0
2022-03-10 10:45:00,205.94,206.09,205.78,205.82,10983.0,178.8864,179.0167,178.7474,178.7822,10983.0
2022-03-10 10:50:00,205.72,205.82,205.21,205.24,5235.0,178.6953,178.7822,178.2523,178.2784,5235.0
2022-03-10 10:55:00,205.27,205.37,205.06,205.21,15935.0,178.3044,178.3913,178.122,178.2523,15935.0
2022-03-10 11:00:00,205.16,205.28,204.79,205.28,13476.0,178.2089,178.3131,177.8875,178.3131,13476.0
2022-03-10 11:05:00,205.24,205.71,205.23,205.63,9423.0,178.2784,178.6866,178.2697,178.6171,9423.0
2022-03-10 11:10:00,205.61,205.85,205.61,205.81,22146.0,178.5998,178.8082,178.5998,178.7735,22146.0
2022-03-10 11:15:00,205.81,205.9,205.46,205.81,7108.0,178.7735,178.8517,178.4695,178.7735,7108.0
2022-03-10 11:20:00,205.79,205.97,205.42,205.59,14532.0,178.7561,178.9125,178.4347,178.5824,14532.0
2022-03-10 11:25:00,205.54,205.54,204.38,204.53,22531.0,178.539,178.539,177.5314,177.6616,22531.0
2022-03-10 11:30:00,204.51,204.84,204.42,204.54,11900.0,177.6443,177.9309,177.5661,177.6703,11900.0
2022-03-10 11:35:00,204.74,204.74,204.42,204.47,15849.0,177.8441,177.8441,177.5661,177.6095,15849.0
2022-03-10 11:40:00,204.53,205.02,204.29,205.02,7554.0,177.6616,178.0873,177.4532,178.0873,7554.0
2022-03-10 11:45:00,204.96,204.97,204.4,204.65,18729.0,178.0352,178.0438,177.5487,177.7659,18729.0
2022-03-10 11:50:00,204.63,204.81,204.49,204.72,8732.0,177.7485,177.9049,177.6269,177.8267,8732.0
2022-03-10 11:55:00,204.77,204.8,204.58,204.8,9274.0,177.8701,177.8962,177.7051,177.8962,9274.0
2022-03-10 12:00:00,204.73,205.13,204.62,205.01,5323.0,177.8354,178.1828,177.7398,178.0786,5323.0
2022-03-10 12:05:00,205.01,205.18,204.78,204.86,10317.0,178.0786,178.2263,177.8788,177.9483,10317.0
2022-03-10 12:10:00,204.89,205.07,204.89,204.94,4581.0,177.9744,178.1307,177.9744,178.0178,4581.0
2022-03-10 12:15:00,205.05,205.17,204.81,205.01,14349.0,178.1133,178.2176,177.9049,178.0786,14349.0
2022-03-10 12:20:00,204.99,205.32,204.88,205.29,8448.0,178.0612,178.3479,177.9657,178.3218,8448.0
2022-03-10 12:25:00,205.31,205.33,205.08,205.23,13846.0,178.3392,178.3566,178.1394,178.2697,13846.0
2022-03-10 12:30:00,205.19,205.42,204.87,204.95,9862.0,178.2349,178.4347,177.957,178.0265,9862.0
2022-03-10 12:35:00,204.9,205.08,204.74,205.08,20461.0,177.983,178.1394,177.8441,178.1394,20461.0
2022-03-10 12:40:00,205.13,205.27,205.01,205.26,7056.0,178.1828,178.3044,178.0786,178.2958,7056.0
2022-03-10 12:45:00,205.23,205.25,205.04,205.09,1980.0,178.2697,178.2871,178.1047,178.1481,1980.0
2022-03-10 12:50:00,205.09,205.1,204.74,204.74,4456.0,178.1481,178.1568,177.8441,177.8441,4456.0
2022-03-10 12:55:00,204.78,204.94,204.69,204.87,5207.0,177.8788,178.0178,177.8006,177.957,5207.0
2022-03-10 13:00:00,204.85,204.99,204.64,204.68,4875.0,177.9396,178.0612,177.7572,177.7919,4875.0
2022-03-10 13:05:00,204.68,204.9,204.64,204.78,4091.0,177.7919,177.983,177.7572,177.8788,4091.0
2022-03-10 13:10:00,204.78,205.0,204.67,204.83,3559.0,177.8788,178.0699,177.7833,177.9222,3559.0
2022-03-10 13:15:00,204.81,205.15,204.78,205.11,3898.0,177.9049,178.2002,177.8788,178.1655,3898.0
2022-03-10 13:20:00,205.09,205.25,204.92,204.94,17296.0,178.1481,178.2871,178.0004,178.0178,17296.0
2022-03-10 13:25:00,204.92,205.21,204.86,205.15,6704.0,178.0004,178.2523,177.9483,178.2002,6704.0
2022-03-10 13:30:00,205.11,205.13,204.78,204.98,10160.0,178.1655,178.1828,177.8788,178.0525,10160.0
2022-03-10 13:35:00,204.96,205.17,204.9,205.01,8730.0,178.0352,178.2176,177.983,178.0786,8730.0
2022-03-10 13:40:00,205.1,205.14,204.95,205.01,4053.0,178.1568,178.1915,178.0265,178.0786,4053.0
2022-03-10 13:45:00,205.14,205.63,205.14,205.63,5158.0,178.1915,178.6171,178.1915,178.6171,5158.0
2022-03-10 13:50:00,205.64,205.83,205.42,205.51,8921.0,178.6258,178.7909,178.4347,178.5129,8921.0
2022-03-10 13:55:00,205.52,205.65,205.36,205.56,4607.0,178.5216,178.6345,178.3826,178.5563,4607.0
2022-03-10 14:00:00,205.55,206.13,205.18,206.08,10727.0,178.5477,179.0515,178.2263,179.008,10727.0
2022-03-10 14:05:00,206.17,206.26,205.65,205.73,8425.0,179.0862,179.1644,178.6345,178.704,8425.0
2022-03-10 14:10:00,205.7,205.83,205.49,205.83,4759.0,178.6779,178.7909,178.4955,178.7909,4759.0
2022-03-10 14:15:00,205.84,206.22,205.78,206.04,6380.0,178.7996,179.1296,178.7474,178.9733,6380.0
2022-03-10 14:20:00,206.05,206.13,205.91,205.91,8264.0,178.982,179.0515,178.8604,178.8604,8264.0
2022-03-10 14:25:00,206.04,206.5,206.0,206.43,6819.0,178.9733,179.3729,178.9385,179.3121,6819.0
2022-03-10 14:30:00,206.43,206.74,206.42,206.5,8836.0,179.3121,179.5813,179.3034,179.3729,8836.0
2022-03-10 14:35:00,206.54,206.79,206.53,206.71,5918.0,179.4076,179.6248,179.3989,179.5553,5918.0
2022-03-10 14:40:00,206.65,206.89,206.48,206.48,8229.0,179.5032,179.7116,179.3555,179.3555,8229.0
2022-03-10 14:45:00,206.48,207.27,206.47,207.17,9227.0,179.3555,180.0417,179.3468,179.9548,9227.0
2022-03-10 14:50:00,207.31,207.33,207.11,207.19,6565.0,180.0764,180.0938,179.9027,179.9722,6565.0
2022-03-10 14:55:00,207.27,207.37,207.09,207.18,9244.0,180.0417,180.1286,179.8854,179.9635,9244.0
2022-03-10 15:00:00,207.2,207.28,206.33,206.67,19697.0,179.9809,180.0504,179.2252,179.5205,19697.0
2022-03-10 15:05:00,206.69,206.85,206.43,206.53,9916.0,179.5379,179.6769,179.3121,179.3989,9916.0
2022-03-10 15:10:00,206.58,206.88,206.51,206.88,9093.0,179.4423,179.7029,179.3815,179.7029,9093.0
2022-03-10 15:15:00,206.87,206.97,206.6,206.63,9600.0,179.6943,179.7811,179.4597,179.4858,9600.0
2022-03-10 15:20:00,206.62,206.66,206.08,206.21,10949.0,179.4771,179.5118,179.008,179.121,10949.0
2022-03-10 15:25:00,206.26,206.66,206.23,206.63,9621.0,179.1644,179.5118,179.1383,179.4858,9621.0
2022-03-10 15:30:00,206.69,206.77,206.52,206.67,10744.0,179.5379,179.6074,179.3902,179.5205,10744.0
2022-03-10 15:35:00,206.64,206.91,206.31,206.52,11734.0,179.4945,179.729,179.2078,179.3902,11734.0
2022-03-10 15:40:00,206.55,206.8,206.27,206.32,19662.0,179.4163,179.6334,179.1731,179.2165,19662.0
2022-03-10 15:45:00,206.24,206.65,206.09,206.33,18365.0,179.147,179.5032,179.0167,179.2252,18365.0
2022-03-10 15:50:00,206.37,207.37,206.37,207.23,51769.0,179.2599,180.1286,179.2599,180.007,51769.0
2022-03-10 15:55:00,207.26,207.35,207.03,207.19,134732.0,180.033,180.1112,179.8332,179.9722,134732.0
2022-03-11 09:30:00,207.92,208.73,207.65,208.46,49866.0,180.6063,181.3099,180.3718,181.0754,49866.0
2022-03-11 09:35:00,208.48,208.82,208.16,208.62,11282.0,181.0928,181.3881,180.8148,181.2144,11282.0
2022-03-11 09:40:00,208.18,208.61,207.78,208.42,10580.0,180.8322,181.2057,180.4847,181.0406,10580.0
2022-03-11 09:45:00,208.49,209.15,207.92,209.05,15518.0,181.1014,181.6747,180.6063,181.5879,15518.0
2022-03-11 09:50:00,208.93,209.17,208.78,208.85,10291.0,181.4836,181.6921,181.3533,181.4141,10291.0
2022-03-11 09:55:00,208.73,208.79,208.33,208.35,13213.0,181.3099,181.362,180.9625,180.9798,13213.0
2022-03-11 10:00:00,208.39,208.58,207.34,207.6,18329.0,181.0146,181.1796,180.1025,180.3284,18329.0
2022-03-11 10:05:00,207.62,207.74,207.0,207.01,11910.0,180.3457,180.45,179.8072,179.8159,11910.0
2022-03-11 10:10:00,207.17,207.3,206.75,206.92,7842.0,179.9548,180.0678,179.59,179.7377,7842.0
2022-03-11 10:15:00,206.94,207.1,206.58,206.59,5422.0,179.7551,179.894,179.4423,179.451,5422.0
2022-03-11 10:20:00,206.53,206.81,206.13,206.76,15073.0,179.3989,179.6421,179.0515,179.5987,15073.0
2022-03-11 10:25:00,206.98,207.37,206.83,206.83,23595.0,179.7898,180.1286,179.6595,179.6595,23595.0
2022-03-11 10:30:00,206.83,206.87,206.33,206.46,10358.0,179.6595,179.6943,179.2252,179.3381,10358.0
2022-03-11 10:35:00,206.5,206.93,206.48,206.83,13016.0,179.3729,179.7464,179.3555,179.6595,13016.0
2022-03-11 10:40:00,206.8,207.13,206.62,206.73,6721.0,179.6334,179.9201,179.4771,179.5726,6721.0
2022-03-11 10:45:00,206.66,207.05,206.65,206.98,5059.0,179.5118,179.8506,179.5032,179.7898,5059.0
2022-03-11 10:50:00,206.97,207.35,206.96,207.29,3933.0,179.7811,180.1112,179.7724,180.0591,3933.0
2022-03-11 10:55:00,207.29,207.33,207.03,207.21,6561.0,180.0591,180.0938,179.8332,179.9896,6561.0
2022-03-11 11:00:00,207.21,207.21,206.62,206.65,12405.0,179.9896,179.9896,179.4771,179.5032,12405.0
2022-03-11 11:05:00,206.56,206.73,206.34,206.72,10544.0,179.425,179.5726,179.2339,179.564,10544.0
2022-03-11 11:10:00,206.68,206.81,206.36,206.63,10100.0,179.5292,179.6421,179.2512,179.4858,10100.0
2022-03-11 11:15:00,206.6,206.85,206.41,206.75,3955.0,179.4597,179.6769,179.2947,179.59,3955.0
2022-03-11 11:20:00,206.82,206.86,206.41,206.59,8274.0,179.6508,179.6856,179.2947,179.451,8274.0
2022-03-11 11:25:00,206.58,206.71,206.25,206.39,6118.0,179.4423,179.5553,179.1557,179.2773,6118.0
2022-03-11 11:30:00,206.39,206.39,205.77,205.77,7818.0,179.2773,179.2773,178.7388,178.7388,7818.0
2022-03-11 11:35:00,205.77,206.17,205.77,206.13,5100.0,178.7388,179.0862,178.7388,179.0515,5100.0
2022-03-11 11:40:00,206.09,206.15,205.28,205.56,34902.0,179.0167,179.0688,178.3131,178.5563,34902.0
2022-03-11 11:45:00,205.57,205.67,205.29,205.33,20789.0,178.565,178.6519,178.3218,178.3566,20789.0
2022-03-11 11:50:00,205.35,205.51,205.2,205.33,13537.0,178.3739,178.5129,178.2436,178.3566,13537.0
2022-03-11 11:55:00,205.4,205.82,205.25,205.77,13701.0,178.4174,178.7822,178.2871,178.7388,13701.0
2022-03-11 12:00:00,205.69,205.98,205.55,205.91,14919.0,178.6693,178.9212,178.5477,178.8604,14919.0
2022-03-11 12:05:00,205.96,206.07,205.19,205.21,3634.0,178.9038,178.9993,178.2349,178.2523,3634.0
2022-03-11 12:10:00,205.26,205.45,205.25,205.29,3988.0,178.2958,178.4608,178.2871,178.3218,3988.0
2022-03-11 12:15:00,205.22,206.01,205.22,206.01,13696.0,178.261,178.9472,178.261,178.9472,13696.0
2022-03-11 12:20:00,206.06,206.15,205.65,205.75,4421.0,178.9907,179.0688,178.6345,178.7214,4421.0
2022-03-11 12:25:00,205.74,205.74,205.33,205.34,2740.0,178.7127,178.7127,178.3566,178.3652,2740.0
2022-03-11 12:30:00,205.29,205.58,205.25,205.58,3097.0,178.3218,178.5737,178.2871,178.5737,3097.0
2022-03-11 12:35:00,205.56,205.56,205.15,205.27,10016.0,178.5563,178.5563,178.2002,178.3044,10016.0
2022-03-11 12:40:00,205.27,205.43,205.05,205.43,5310.0,178.3044,178.4434,178.1133,178.4434,5310.0
2022-03-11 12:45:00,205.49,205.55,204.97,205.16,11714.0,178.4955,178.5477,178.0438,178.2089,11714.0
2022-03-11 12:50:00,205.07,205.71,205.07,205.49,3944.0,178.1307,178.6866,178.1307,178.4955,3944.0
2022-03-11 12:55:00,205.51,205.82,205.51,205.68,3228.0,178.5129,178.7822,178.5129,178.6606,3228.0
2022-03-11 13:00:00,205.64,205.83,205.54,205.77,3198.0,178.6258,178.7909,178.539,178.7388,3198.0
2022-03-11 13:05:00,205.71,206.1,205.48,205.64,11614.0,178.6866,179.0254,178.4869,178.6258,11614.0
2022-03-11 13:10:00,205.7,205.75,205.62,205.71,1890.0,178.6779,178.7214,178.6085,178.6866,1890.0
2022-03-11 13:15:00,205.75,205.95,205.66,205.95,2951.0,178.7214,178.8951,178.6432,178.8951,2951.0
2022-03-11 13:20:00,206.08,206.36,206.0,206.26,9060.0,179.008,179.2512,178.9385,179.1644,9060.0
2022-03-11 13:25:00,206.26,206.33,206.06,206.06,7490.0,179.1644,179.2252,178.9907,178.9907,7490.0
2022-03-11 13:30:00,206.09,206.24,205.93,205.97,6795.0,179.0167,179.147,178.8777,178.9125,6795.0
2022-03-11 13:35:00,205.99,206.24,205.98,206.16,8300.0,178.9299,179.147,178.9212,179.0775,8300.0
2022-03-11 13:40:00,206.19,206.43,206.04,206.39,5330.0,179.1036,179.3121,178.9733,179.2773,5330.0
2022-03-11 13:45:00,206.47,206.56,206.01,206.52,10014.0,179.3468,179.425,178.9472,179.3902,10014.0
2022-03-11 13:50:00,206.57,206.57,205.7,205.7,12237.0,179.4337,179.4337,178.6779,178.6779,12237.0
2022-03-11 13:55:00,205.63,205.75,205.38,205.39,8817.0,178.6171,178.7214,178.4,178.4087,8817.0
2022-03-11 14:00:00,205.25,205.56,205.25,205.52,4721.0,178.2871,178.5563,178.2871,178.5216,4721.0
2022-03-11 14:05:00,205.6,205.64,205.21,205.37,5463.0,178.5911,178.6258,178.2523,178.3913,5463.0
2022-03-11 14:10:00,205.35,205.35,204.81,204.96,19698.0,178.3739,178.3739,177.9049,178.0352,19698.0
2022-03-11 14:15:00,204.97,205.09,204.61,204.61,16985.0,178.0438,178.1481,177.7311,177.7311,16985.0
2022-03-11 14:20:00,204.6,204.96,204.58,204.84,10830.0,177.7225,178.0352,177.7051,177.9309,10830.0
2022-03-11 14:25:00,204.91,205.32,204.77,205.28,8979.0,177.9917,178.3479,177.8701,178.3131,8979.0
2022-03-11 14:30:00,205.37,205.48,205.19,205.23,4515.0,178.3913,178.4869,178.2349,178.2697,4515.0
2022-03-11 14:35:00,205.2,205.3,205.07,205.12,4503.0,178.2436,178.3305,178.1307,178.1741,4503.0
2022-03-11 14:40:00,205.17,205.22,204.75,204.75,6517.0,178.2176,178.261,177.8527,177.8527,6517.0
2022-03-11 14:45:00,204.81,204.94,204.66,204.87,6312.0,177.9049,178.0178,177.7746,177.957,6312.0
2022-03-11 14:50:00,204.81,204.81,204.46,204.52,8596.0,177.9049,177.9049,177.6008,177.653,8596.0
2022-03-11 14:55:00,204.59,204.9,204.59,204.77,7373.0,177.7138,177.983,177.7138,177.8701,7373.0
2022-03-11 15:00:00,204.75,204.9,204.62,204.68,4135.0,177.8527,177.983,177.7398,177.7919,4135.0
2022-03-11 15:05:00,204.67,204.81,204.49,204.68,9550.0,177.7833,177.9049,177.6269,177.7919,9550.0
2022-03-11 15:10:00,204.63,204.76,204.5,204.6,4821.0,177.7485,177.8614,177.6356,177.7225,4821.0
2022-03-11 15:15:00,204.6,204.85,204.54,204.77,11888.0,177.7225,177.9396,177.6703,177.8701,11888.0
2022-03-11 15:20:00,204.73,204.85,204.61,204.67,8987.0,177.8354,177.9396,177.7311,177.7833,8987.0
2022-03-11 15:25:00,204.57,204.66,204.28,204.44,6555.0,177.6964,177.7746,177.4445,177.5835,6555.0
2022-03-11 15:30:00,204.4,204.46,204.19,204.46,15287.0,177.5487,177.6008,177.3663,177.6008,15287.0
2022-03-11 15:35:00,204.44,204.85,204.3,204.67,18944.0,177.5835,177.9396,177.4619,177.7833,18944.0
2022-03-11 15:40:00,204.61,204.83,204.38,204.62,12971.0,177.7311,177.9222,177.5314,177.7398,12971.0
2022-03-11 15:45:00,204.7,204.71,204.33,204.47,22382.0,177.8093,177.818,177.4879,177.6095,22382.0
2022-03-11 15:50:00,204.45,204.71,204.17,204.18,33362.0,177.5922,177.818,177.3489,177.3576,33362.0
2022-03-11 15:55:00,204.18,204.6,203.71,203.83,95217.0,177.3576,177.7225,176.9494,177.0536,95217.0
2022-03-14 09:30:00,205.59,205.9,205.03,205.12,51517.0,178.5824,178.8517,178.096,178.1741,51517.0
2022-03-14 09:35:00,204.97,205.53,204.85,205.44,10794.0,178.0438,178.5303,177.9396,178.4521,10794.0
2022-03-14 09:40:00,205.48,205.82,204.84,205.71,9949.0,178.4869,178.7822,177.9309,178.6866,9949.0
2022-03-14 09:45:00,205.84,206.03,205.12,205.2,9250.0,178.7996,178.9646,178.1741,178.2436,9250.0
2022-03-14 09:50:00,205.33,206.08,205.31,206.07,9670.0,178.3566,179.008,178.3392,178.9993,9670.0
2022-03-14 09:55:00,206.09,206.88,206.02,206.45,11293.0,179.0167,179.7029,178.9559,179.3294,11293.0
2022-03-14 10:00:00,206.39,206.54,205.72,206.32,9258.0,179.2773,179.4076,178.6953,179.2165,9258.0
2022-03-14 10:05:00,206.27,206.74,206.0,206.66,5996.0,179.1731,179.5813,178.9385,179.5118,5996.0
2022-03-14 10:10:00,206.7,207.04,206.6,206.84,9674.0,179.5466,179.8419,179.4597,179.6682,9674.0
2022-03-14 10:15:00,206.86,207.19,206.75,207.05,10528.0,179.6856,179.9722,179.59,179.8506,10528.0
2022-03-14 10:20:00,207.12,207.12,206.52,206.64,17601.0,179.9114,179.9114,179.3902,179.4945,17601.0
2022-03-14 10:25:00,206.78,207.18,206.69,207.09,8974.0,179.6161,179.9635,179.5379,179.8854,8974.0
2022-03-14 10:30:00,207.17,207.43,206.72,207.02,17265.0,179.9548,180.1807,179.564,179.8245,17265.0
2022-03-14 10:35:00,207.03,207.43,206.88,207.25,12867.0,179.8332,180.1807,179.7029,180.0243,12867.0
2022-03-14 10:40:00,207.36,207.88,207.06,207.76,10965.0,180.1199,180.5716,179.8593,180.4673,10965.0
2022-03-14 10:45:00,207.77,207.85,207.46,207.62,9829.0,180.476,180.5455,180.2067,180.3457,9829.0
2022-03-14 10:50:00,207.62,208.58,207.6,208.49,17967.0,180.3457,181.1796,180.3284,181.1014,17967.0
2022-03-14 10:55:00,208.47,208.8,208.35,208.8,9598.0,181.0841,181.3707,180.9798,181.3707,9598.0
2022-03-14 11:00:00,208.8,208.91,208.6,208.74,14385.0,181.3707,181.4663,181.197,181.3186,14385.0
2022-03-14 11:05:00,208.8,208.85,207.95,208.0,13061.0,181.3707,181.4141,180.6324,180.6758,13061.0
2022-03-14 11:10:00,208.04,208.11,207.74,207.78,18389.0,180.7106,180.7714,180.45,180.4847,18389.0
2022-03-14 11:15:00,207.83,208.18,207.67,207.74,12505.0,180.5281,180.8322,180.3892,180.45,12505.0
2022-03-14 11:20:00,207.74,207.77,207.38,207.77,9580.0,180.45,180.476,180.1373,180.476,9580.0
2022-03-14 11:25:00,207.71,207.88,207.44,207.5,12810.0,180.4239,180.5716,180.1894,180.2415,12810.0
2022-03-14 11:30:00,207.51,207.83,207.34,207.82,7741.0,180.2502,180.5281,180.1025,180.5195,7741.0
2022-03-14 11:35:00,207.78,207.79,207.28,207.48,6500.0,180.4847,180.4934,180.0504,180.2241,6500.0
2022-03-14 11:40:00,207.58,207.59,206.71,206.96,8894.0,180.311,180.3197,179.5553,179.7724,8894.0
2022-03-14 11:45:00,207.04,207.04,206.6,206.69,5163.0,179.8419,179.8419,179.4597,179.5379,5163.0
2022-03-14 11:50:00,206.69,206.93,206.61,206.81,8527.0,179.5379,179.7464,179.4684,179.6421,8527.0
2022-03-14 11:55:00,206.77,206.77,206.29,206.34,6713.0,179.6074,179.6074,179.1904,179.2339,6713.0
2022-03-14 12:00:00,206.31,206.31,205.5,205.58,18457.0,179.2078,179.2078,178.5042,178.5737,18457.0
2022-03-14 12:05:00,205.65,206.05,205.63,205.63,6323.0,178.6345,178.982,178.6171,178.6171,6323.0
2022-03-14 12:10:00,205.71,205.83,205.36,205.49,7135.0,178.6866,178.7909,178.3826,178.4955,7135.0
2022-03-14 12:15:00,205.54,205.73,205.34,205.73,8125.0,178.539,178.704,178.3652,178.704,8125.0
2022-03-14 12:20:00,205.69,205.71,205.23,205.63,13243.0,178.6693,178.6866,178.2697,178.6171,13243.0
2022-03-14 12:25:00,205.59,205.7,205.34,205.58,7401.0,178.5824,178.6779,178.3652,178.5737,7401.0
2022-03-14 12:30:00,205.62,205.72,205.45,205.63,8214.0,178.6085,178.6953,178.4608,178.6171,8214.0
2022-03-14 12:35:00,205.59,205.72,205.34,205.56,6457.0,178.5824,178.6953,178.3652,178.5563,6457.0
2022-03-14 12:40:00,205.53,205.7,205.23,205.3,4703.0,178.5303,178.6779,178.2697,178.3305,4703.0
2022-03-14 12:45:00,205.3,205.4,205.0,205.21,7266.0,178.3305,178.4174,178.0699,178.2523,7266.0
2022-03-14 12:50:00,205.29,205.29,204.65,204.65,5308.0,178.3218,178.3218,177.7659,177.7659,5308.0
2022-03-14 12:55:00,204.66,204.93,204.64,204.78,5010.0,177.7746,178.0091,177.7572,177.8788,5010.0
2022-03-14 13:00:00,204.81,204.9,204.68,204.68,4445.0,177.9049,177.983,177.7919,177.7919,4445.0
2022-03-14 13:05:00,204.73,204.89,204.66,204.67,7893.0,177.8354,177.9744,177.7746,177.7833,7893.0
2022-03-14 13:10:00,204.7,204.72,204.47,204.7,9501.0,177.8093,177.8267,177.6095,177.8093,9501.0
2022-03-14 13:15:00,204.7,204.99,204.65,204.94,4071.0,177.8093,178.0612,177.7659,178.0178,4071.0
2022-03-14 13:20:00,204.84,204.93,204.66,204.88,3574.0,177.9309,178.0091,177.7746,177.9657,3574.0
2022-03-14 13:25:00,204.88,204.88,204.51,204.56,3354.0,177.9657,177.9657,177.6443,177.6877,3354.0
2022-03-14 13:30:00,204.6,204.66,204.16,204.49,8201.0,177.7225,177.7746,177.3403,177.6269,8201.0
2022-03-14 13:35:00,204.52,204.52,204.0,204.0,7298.0,177.653,177.653,177.2013,177.2013,7298.0
2022-03-14 13:40:00,204.22,204.3,204.0,204.18,6805.0,177.3924,177.4619,177.2013,177.3576,6805.0
2022-03-14 13:45:00,204.27,204.47,203.9,203.96,6353.0,177.4358,177.6095,177.1144,177.1665,6353.0
2022-03-14 13:50:00,203.98,204.34,203.9,204.12,7256.0,177.1839,177.4966,177.1144,177.3055,7256.0
2022-03-14 13:55:00,204.21,204.41,203.81,203.89,4350.0,177.3837,177.5574,177.0362,177.1057,4350.0
2022-03-14 14:00:00,203.95,204.08,203.82,203.88,5191.0,177.1578,177.2708,177.0449,177.097,5191.0
2022-03-14 14:05:00,204.01,204.31,204.01,204.14,4658.0,177.21,177.4705,177.21,177.3229,4658.0
2022-03-14 14:10:00,204.19,204.25,204.03,204.2,12577.0,177.3663,177.4184,177.2273,177.375,12577.0
2022-03-14 14:15:00,204.18,204.18,203.94,204.01,4050.0,177.3576,177.3576,177.1492,177.21,4050.0
2022-03-14 14:20:00,204.1,204.13,203.79,203.85,8464.0,177.2881,177.3142,177.0189,177.071,8464.0
2022-03-14 14:25:00,203.94,203.94,203.71,203.72,4986.0,177.1492,177.1492,176.9494,176.9581,4986.0
2022-03-14 14:30:00,203.75,203.93,203.66,203.85,9049.0,176.9841,177.1405,176.9059,177.071,9049.0
2022-03-14 14:35:00,203.84,204.14,203.83,203.97,3680.0,177.0623,177.3229,177.0536,177.1752,3680.0
2022-03-14 14:40:00,203.98,204.13,203.89,204.11,7034.0,177.1839,177.3142,177.1057,177.2968,7034.0
2022-03-14 14:45:00,204.11,204.17,203.8,204.09,6737.0,177.2968,177.3489,177.0275,177.2794,6737.0
2022-03-14 14:50:00,204.06,204.13,203.8,204.02,9498.0,177.2534,177.3142,177.0275,177.2186,9498.0
2022-03-14 14:55:00,204.02,204.15,203.81,204.13,12186.0,177.2186,177.3316,177.0362,177.3142,12186.0
2022-03-14 15:00:00,204.09,204.6,204.03,204.42,10780.0,177.2794,177.7225,177.2273,177.5661,10780.0
2022-03-14 15:05:00,204.35,204.39,204.02,204.11,7478.0,177.5053,177.54,177.2186,177.2968,7478.0
2022-03-14 15:10:00,204.07,204.42,204.07,204.36,11820.0,177.2621,177.5661,177.2621,177.514,11820.0
2022-03-14 15:15:00,204.33,204.65,204.09,204.15,12626.0,177.4879,177.7659,177.2794,177.3316,12626.0
2022-03-14 15:20:00,204.13,204.3,203.9,204.16,24911.0,177.3142,177.4619,177.1144,177.3403,24911.0
2022-03-14 15:25:00,204.16,204.22,203.88,203.89,18111.0,177.3403,177.3924,177.097,177.1057,18111.0
2022-03-14 15:30:00,203.87,203.89,203.27,203.55,22273.0,177.0884,177.1057,176.5672,176.8104,22273.0
2022-03-14 15:35:00,203.56,203.8,203.25,203.79,18298.0,176.8191,177.0275,176.5498,177.0189,18298.0
2022-03-14 15:40:00,203.76,203.97,203.58,203.88,15879.0,176.9928,177.1752,176.8364,177.097,15879.0
2022-03-14 15:45:00,203.98,204.2,203.73,203.81,23036.0,177.1839,177.375,176.9667,177.0362,23036.0
2022-03-14 15:50:00,203.78,203.98,203.59,203.75,32585.0,177.0102,177.1839,176.8451,176.9841,32585.0
2022-03-14 15:55:00,203.81,204.43,203.78,204.26,90171.0,177.0362,177.5748,177.0102,177.4271,90171.0
2022-03-15 09:30:00,207.49,208.16,206.55,207.73,62442.0,180.2328,180.8148,179.4163,180.4413,62442.0
2022-03-15 09:35:00,207.8,208.02,207.48,207.99,9792.0,180.5021,180.6932,180.2241,180.6671,9792.0
2022-03-15 09:40:00,208.28,208.53,207.05,207.28,16945.0,180.919,181.1362,179.8506,180.0504,16945.0
2022-03-15 09:45:00,207.39,207.9,207.0,207.31,11998.0,180.1459,180.5889,179.8072,180.0764,11998.0
2022-03-15 09:50:00,207.31,207.64,207.14,207.57,7624.0,180.0764,180.3631,179.9288,180.3023,7624.0
2022-03-15 09:55:00,207.58,208.75,207.56,208.47,19033.0,180.311,181.3273,180.2936,181.0841,19033.0
2022-03-15 10:00:00,208.37,208.61,207.87,208.46,12099.0,180.9972,181.2057,180.5629,181.0754,12099.0
2022-03-15 10:05:00,208.47,208.51,208.03,208.34,15114.0,181.0841,181.1188,180.7019,180.9711,15114.0
2022-03-15 10:10:00,208.27,208.57,207.88,208.52,22667.0,180.9103,181.1709,180.5716,181.1275,22667.0
2022-03-15 10:15:00,208.46,209.36,208.36,209.36,20882.0,181.0754,181.8571,180.9885,181.8571,20882.0
2022-03-15 10:20:00,209.34,209.58,209.09,209.39,26474.0,181.8398,182.0482,181.6226,181.8832,26474.0
2022-03-15 10:25:00,209.5,210.25,209.5,210.03,19704.0,181.9788,182.6302,181.9788,182.4391,19704.0
2022-03-15 10:30:00,210.15,210.43,209.9,209.9,31102.0,182.5434,182.7866,182.3262,182.3262,31102.0
2022-03-15 10:35:00,209.88,210.24,209.83,210.0,18024.0,182.3088,182.6215,182.2654,182.4131,18024.0
2022-03-15 10:40:00,210.04,210.27,209.79,209.89,19763.0,182.4478,182.6476,182.2307,182.3175,19763.0
2022-03-15 10:45:00,209.99,210.19,209.79,209.85,20171.0,182.4044,182.5781,182.2307,182.2828,20171.0
2022-03-15 10:50:00,209.87,209.87,209.37,209.53,11494.0,182.3002,182.3002,181.8658,182.0048,11494.0
2022-03-15 10:55:00,209.61,209.72,209.27,209.56,25855.0,182.0743,182.1699,181.779,182.0309,25855.0
2022-03-15 11:00:00,209.56,209.75,209.34,209.34,27090.0,182.0309,182.1959,181.8398,181.8398,27090.0
2022-03-15 11:05:00,209.49,209.82,209.43,209.55,11937.0,181.9701,182.2567,181.918,182.0222,11937.0
2022-03-15 11:10:00,209.57,209.87,209.38,209.87,15765.0,182.0396,182.3002,181.8745,182.3002,15765.0
2022-03-15 11:15:00,209.77,209.82,209.37,209.41,8440.0,182.2133,182.2567,181.8658,181.9006,8440.0
2022-03-15 11:20:00,209.44,209.5,208.96,209.21,9179.0,181.9266,181.9788,181.5097,181.7269,9179.0
2022-03-15 11:25:00,209.18,209.56,209.08,209.47,21058.0,181.7008,182.0309,181.6139,181.9527,21058.0
2022-03-15 11:30:00,209.5,210.0,209.5,209.95,24586.0,181.9788,182.4131,181.9788,182.3696,24586.0
2022-03-15 11:35:00,209.97,210.33,209.84,210.2,21733.0,182.387,182.6997,182.2741,182.5868,21733.0
2022-03-15 11:40:00,210.17,210.19,209.95,210.12,13714.0,182.5607,182.5781,182.3696,182.5173,13714.0
2022-03-15 11:45:00,210.18,210.55,210.12,210.25,11472.0,182.5694,182.8908,182.5173,182.6302,11472.0
2022-03-15 11:50:00,210.25,210.39,209.74,209.74,15733.0,182.6302,182.7518,182.1872,182.1872,15733.0
2022-03-15 11:55:00,209.8,209.8,208.71,209.22,19698.0,182.2393,182.2393,181.2925,181.7355,19698.0
2022-03-15 12:00:00,209.16,209.3,208.65,208.93,21651.0,181.6834,181.805,181.2404,181.4836,21651.0
2022-03-15 12:05:00,209.0,209.67,208.83,209.58,13596.0,181.5444,182.1264,181.3968,182.0482,13596.0
2022-03-15 12:10:00,209.61,209.84,209.52,209.65,11181.0,182.0743,182.2741,181.9961,182.1091,11181.0
2022-03-15 12:15:00,209.59,209.83,209.31,209.81,13583.0,182.0569,182.2654,181.8137,182.248,13583.0
2022-03-15 12:20:00,209.81,210.03,209.71,210.03,11320.0,182.248,182.4391,182.1612,182.4391,11320.0
2022-03-15 12:25:00,210.06,210.13,209.83,210.06,11174.0,182.4652,182.526,182.2654,182.4652,11174.0
2022-03-15 12:30:00,210.16,210.27,210.11,210.14,12214.0,182.5521,182.6476,182.5086,182.5347,12214.0
2022-03-15 12:35:00,210.19,210.68,210.15,210.63,10738.0,182.5781,183.0037,182.5434,182.9603,10738.0
2022-03-15 12:40:00,210.66,210.68,209.93,209.93,9325.0,182.9864,183.0037,182.3523,182.3523,9325.0
2022-03-15 12:45:00,209.95,210.0,209.51,209.62,8151.0,182.3696,182.4131,181.9874,182.083,8151.0
2022-03-15 12:50:00,209.64,209.64,209.09,209.24,6509.0,182.1004,182.1004,181.6226,181.7529,6509.0
2022-03-15 12:55:00,209.26,209.82,209.23,209.82,15789.0,181.7703,182.2567,181.7442,182.2567,15789.0
2022-03-15 13:00:00,209.78,210.17,209.75,209.86,15042.0,182.222,182.5607,182.1959,182.2915,15042.0
2022-03-15 13:05:00,209.92,209.92,209.56,209.67,13140.0,182.3436,182.3436,182.0309,182.1264,13140.0
2022-03-15 13:10:00,209.59,209.79,209.38,209.52,13441.0,182.0569,182.2307,181.8745,181.9961,13441.0
2022-03-15 13:15:00,209.49,209.89,209.36,209.47,21694.0,181.9701,182.3175,181.8571,181.9527,21694.0
2022-03-15 13:20:00,209.47,209.58,209.24,209.44,12060.0,181.9527,182.0482,181.7529,181.9266,12060.0
2022-03-15 13:25:00,209.49,209.71,208.65,208.74,12110.0,181.9701,182.1612,181.2404,181.3186,12110.0
2022-03-15 13:30:00,208.73,208.9,208.6,208.82,13142.0,181.3099,181.4576,181.197,181.3881,13142.0
2022-03-15 13:35:00,208.86,209.14,208.84,209.14,15108.0,181.4228,181.666,181.4055,181.666,15108.0
2022-03-15 13:40:00,209.18,209.35,208.92,209.19,9295.0,181.7008,181.8485,181.475,181.7095,9295.0
2022-03-15 13:45:00,209.24,209.36,209.1,209.22,10220.0,181.7529,181.8571,181.6313,181.7355,10220.0
2022-03-15 13:50:00,209.23,209.32,209.07,209.07,8139.0,181.7442,181.8224,181.6052,181.6052,8139.0
2022-03-15 13:55:00,209.08,209.28,209.06,209.1,5385.0,181.6139,181.7877,181.5966,181.6313,5385.0
2022-03-15 14:00:00,209.04,209.27,208.82,208.87,11895.0,181.5792,181.779,181.3881,181.4315,11895.0
2022-03-15 14:05:00,208.94,209.51,208.86,209.35,10113.0,181.4923,181.9874,181.4228,181.8485,10113.0
2022-03-15 14:10:00,209.36,209.47,209.11,209.11,6574.0,181.8571,181.9527,181.64,181.64,6574.0
2022-03-15 14:15:00,209.14,209.17,208.68,208.84,12351.0,181.666,181.6921,181.2665,181.4055,12351.0
2022-03-15 14:20:00,208.81,208.91,208.62,208.8,8436.0,181.3794,181.4663,181.2144,181.3707,8436.0
2022-03-15 14:25:00,208.76,209.04,208.71,208.91,6779.0,181.336,181.5792,181.2925,181.4663,6779.0
2022-03-15 14:30:00,208.9,209.26,208.64,209.15,8023.0,181.4576,181.7703,181.2317,181.6747,8023.0
2022-03-15 14:35:00,209.2,209.25,209.03,209.17,5070.0,181.7182,181.7616,181.5705,181.6921,5070.0
2022-03-15 14:40:00,209.17,209.46,209.1,209.44,9135.0,181.6921,181.944,181.6313,181.9266,9135.0
2022-03-15 14:45:00,209.45,209.85,209.44,209.85,13897.0,181.9353,182.2828,181.9266,182.2828,13897.0
2022-03-15 14:50:00,209.89,210.07,209.84,209.94,11083.0,182.3175,182.4739,182.2741,182.361,11083.0
2022-03-15 14:55:00,209.96,210.26,209.85,210.2,39598.0,182.3783,182.6389,182.2828,182.5868,39598.0
2022-03-15 15:00:00,210.09,210.32,210.01,210.21,9072.0,182.4913,182.691,182.4218,182.5955,9072.0
2022-03-15 15:05:00,210.18,210.54,210.18,210.54,15453.0,182.5694,182.8821,182.5694,182.8821,15453.0
2022-03-15 15:10:00,210.57,210.64,210.37,210.43,13864.0,182.9082,182.969,182.7345,182.7866,13864.0
2022-03-15 15:15:00,210.46,210.92,210.41,210.87,26453.0,182.8126,183.2122,182.7692,183.1688,26453.0
2022-03-15 15:20:00,210.9,211.23,210.74,211.18,29642.0,183.1948,183.4815,183.0559,183.4381,29642.0
2022-03-15 15:25:00,211.2,211.21,210.87,210.88,16423.0,183.4554,183.4641,183.1688,183.1775,16423.0
2022-03-15 15:30:00,210.91,211.02,210.72,210.72,25886.0,183.2035,183.2991,183.0385,183.0385,25886.0
2022-03-15 15:35:00,210.74,210.78,210.39,210.63,26203.0,183.0559,183.0906,182.7518,182.9603,26203.0
2022-03-15 15:40:00,210.62,210.7,210.2,210.56,24057.0,182.9516,183.0211,182.5868,182.8995,24057.0
2022-03-15 15:45:00,210.63,210.69,210.21,210.64,35827.0,182.9603,183.0124,182.5955,182.969,35827.0
2022-03-15 15:50:00,210.59,210.93,210.46,210.77,58643.0,182.9256,183.2209,182.8126,183.0819,58643.0
2022-03-15 15:55:00,210.72,210.75,210.22,210.53,138746.0,183.0385,183.0645,182.6042,182.8735,138746.0
2022-03-16 09:30:00,212.6,214.17,212.51,213.55,76485.0,184.6715,186.0353,184.5933,185.4967,76485.0
2022-03-16 09:35:00,213.55,214.33,213.54,214.04,36342.0,185.4967,186.1743,185.488,185.9224,36342.0
2022-03-16 09:40:00,214.27,214.33,213.74,214.03,5494.0,186.1221,186.1743,185.6618,185.9137,5494.0
2022-03-16 09:45:00,214.26,214.9,214.17,214.38,14370.0,186.1135,186.6694,186.0353,186.2177,14370.0
2022-03-16 09:50:00,214.33,214.62,214.27,214.31,15308.0,186.1743,186.4262,186.1221,186.1569,15308.0
2022-03-16 09:55:00,214.34,214.93,214.17,214.52,18644.0,186.1829,186.6954,186.0353,186.3393,18644.0
2022-03-16 10:00:00,214.46,214.55,214.0,214.14,16805.0,186.2872,186.3654,185.8876,186.0092,16805.0
2022-03-16 10:05:00,214.28,214.37,213.81,214.37,12896.0,186.1308,186.209,185.7226,186.209,12896.0
2022-03-16 10:10:00,214.57,215.23,214.57,214.94,15282.0,186.3827,186.956,186.3827,186.7041,15282.0
2022-03-16 10:15:00,214.95,216.26,214.91,216.03,23867.0,186.7128,187.8507,186.6781,187.6509,23867.0
2022-03-16 10:20:00,216.01,216.61,216.01,216.35,35265.0,187.6336,188.1547,187.6336,187.9289,35265.0
2022-03-16 10:25:00,216.37,216.73,216.34,216.53,11373.0,187.9463,188.259,187.9202,188.0853,11373.0
2022-03-16 10:30:00,216.49,216.83,216.19,216.65,18471.0,188.0505,188.3458,187.7899,188.1895,18471.0
2022-03-16 10:35:00,216.67,216.86,215.93,216.26,21052.0,188.2069,188.3719,187.5641,187.8507,21052.0
2022-03-16 10:40:00,216.3,216.48,215.3,215.44,15751.0,187.8855,188.0418,187.0168,187.1384,15751.0
2022-03-16 10:45:00,215.45,216.11,215.34,216.06,19500.0,187.1471,187.7204,187.0516,187.677,19500.0
2022-03-16 10:50:00,216.01,216.36,215.93,216.06,19610.0,187.6336,187.9376,187.5641,187.677,19610.0
2022-03-16 10:55:00,215.99,216.69,215.76,216.56,13879.0,187.6162,188.2242,187.4164,188.1113,13879.0
2022-03-16 11:00:00,216.6,216.87,216.09,216.87,19827.0,188.1461,188.3806,187.7031,188.3806,19827.0
2022-03-16 11:05:00,216.9,216.9,216.34,216.46,9560.0,188.4066,188.4066,187.9202,188.0244,9560.0
2022-03-16 11:10:00,216.36,216.81,216.33,216.76,9240.0,187.9376,188.3285,187.9115,188.285,9240.0
2022-03-16 11:15:00,216.82,217.03,216.62,216.82,11314.0,188.3372,188.5196,188.1634,188.3372,11314.0
2022-03-16 11:20:00,216.88,216.95,216.58,216.8,8896.0,188.3893,188.4501,188.1287,188.3198,8896.0
2022-03-16 11:25:00,216.79,216.98,216.75,216.87,20782.0,188.3111,188.4761,188.2764,188.3806,20782.0
2022-03-16 11:30:00,216.94,217.03,216.78,216.94,13832.0,188.4414,188.5196,188.3024,188.4414,13832.0
2022-03-16 11:35:00,216.99,217.02,216.41,216.6,15490.0,188.4848,188.5109,187.981,188.1461,15490.0
2022-03-16 11:40:00,216.55,216.55,216.06,216.19,8816.0,188.1026,188.1026,187.677,187.7899,8816.0
2022-03-16 11:45:00,216.08,216.63,216.07,216.61,14997.0,187.6944,188.1721,187.6857,188.1547,14997.0
2022-03-16 11:50:00,216.58,216.96,216.58,216.87,14557.0,188.1287,188.4588,188.1287,188.3806,14557.0
2022-03-16 11:55:00,216.96,216.96,216.62,216.78,8397.0,188.4588,188.4588,188.1634,188.3024,8397.0
2022-03-16 12:00:00,216.78,217.05,216.62,216.9,15954.0,188.3024,188.5369,188.1634,188.4066,15954.0
2022-03-16 12:05:00,216.9,216.97,216.77,216.87,8591.0,188.4066,188.4675,188.2937,188.3806,8591.0
2022-03-16 12:10:00,216.83,216.87,216.69,216.81,5007.0,188.3458,188.3806,188.2242,188.3285,5007.0
2022-03-16 12:15:00,216.81,216.94,216.72,216.73,7808.0,188.3285,188.4414,188.2503,188.259,7808.0
2022-03-16 12:20:00,216.74,216.88,216.47,216.47,5952.0,188.2677,188.3893,188.0331,188.0331,5952.0
2022-03-16 12:25:00,216.36,216.64,216.23,216.54,5583.0,187.9376,188.1808,187.8247,188.0939,5583.0
2022-03-16 12:30:00,216.56,216.64,216.37,216.61,10024.0,188.1113,188.1808,187.9463,188.1547,10024.0
2022-03-16 12:35:00,216.59,216.6,216.3,216.3,4641.0,188.1374,188.1461,187.8855,187.8855,4641.0
2022-03-16 12:40:00,216.29,216.62,216.24,216.55,8229.0,187.8768,188.1634,187.8333,188.1026,8229.0
2022-03-16 12:45:00,216.49,216.51,215.44,215.8,23259.0,188.0505,188.0679,187.1384,187.4511,23259.0
2022-03-16 12:50:00,215.85,215.95,215.66,215.9,9272.0,187.4946,187.5814,187.3295,187.538,9272.0
2022-03-16 12:55:00,215.83,216.03,215.83,216.02,5008.0,187.4772,187.6509,187.4772,187.6422,5008.0
2022-03-16 13:00:00,216.03,216.1,215.76,215.76,6132.0,187.6509,187.7117,187.4164,187.4164,6132.0
2022-03-16 13:05:00,215.75,215.86,215.43,215.45,5171.0,187.4077,187.5033,187.1298,187.1471,5171.0
2022-03-16 13:10:00,215.42,215.52,215.11,215.44,5319.0,187.1211,187.2079,186.8518,187.1384,5319.0
2022-03-16 13:15:00,215.43,215.46,215.15,215.41,16468.0,187.1298,187.1558,186.8865,187.1124,16468.0
2022-03-16 13:20:00,215.43,215.83,215.35,215.77,6863.0,187.1298,187.4772,187.0603,187.4251,6863.0
2022-03-16 13:25:00,215.77,215.77,215.48,215.56,8217.0,187.4251,187.4251,187.1732,187.2427,8217.0
2022-03-16 13:30:00,215.67,215.95,215.62,215.95,6376.0,187.3382,187.5814,187.2948,187.5814,6376.0
2022-03-16 13:35:00,215.81,215.9,215.66,215.76,5147.0,187.4598,187.538,187.3295,187.4164,5147.0
2022-03-16 13:40:00,215.71,215.71,215.41,215.41,4672.0,187.373,187.373,187.1124,187.1124,4672.0
2022-03-16 13:45:00,215.47,215.59,215.38,215.53,5922.0,187.1645,187.2687,187.0863,187.2166,5922.0
2022-03-16 13:50:00,215.58,215.75,215.36,215.75,7416.0,187.2601,187.4077,187.069,187.4077,7416.0
2022-03-16 13:55:00,215.78,215.92,215.71,215.71,6205.0,187.4338,187.5554,187.373,187.373,6205.0
2022-03-16 14:00:00,215.6,215.6,214.68,214.87,20576.0,187.2774,187.2774,186.4783,186.6433,20576.0
2022-03-16 14:05:00,214.9,214.91,214.0,214.0,9127.0,186.6694,186.6781,185.8876,185.8876,9127.0
2022-03-16 14:10:00,214.06,214.22,213.53,213.53,22310.0,185.9397,186.0787,185.4794,185.4794,22310.0
2022-03-16 14:15:00,213.47,214.75,213.36,214.75,21642.0,185.4272,186.5391,185.3317,186.5391,21642.0
2022-03-16 14:20:00,214.66,214.68,214.2,214.33,9773.0,186.4609,186.4783,186.0613,186.1743,9773.0
2022-03-16 14:25:00,214.37,214.42,213.88,213.91,20132.0,186.209,186.2524,185.7834,185.8094,20132.0
2022-03-16 14:30:00,213.89,214.0,213.37,213.87,20736.0,185.7921,185.8876,185.3404,185.7747,20736.0
2022-03-16 14:35:00,213.94,214.83,213.68,214.71,15227.0,185.8355,186.6086,185.6096,186.5043,15227.0
2022-03-16 14:40:00,214.79,215.52,214.69,215.21,23047.0,186.5738,187.2079,186.487,186.9387,23047.0
2022-03-16 14:45:00,215.02,215.54,214.69,214.95,19784.0,186.7736,187.2253,186.487,186.7128,19784.0
2022-03-16 14:50:00,215.02,215.5,214.74,215.44,18484.0,186.7736,187.1906,186.5304,187.1384,18484.0
2022-03-16 14:55:00,215.38,215.79,215.15,215.41,28044.0,187.0863,187.4425,186.8865,187.1124,28044.0
2022-03-16 15:00:00,215.47,216.17,215.41,216.09,14906.0,187.1645,187.7725,187.1124,187.7031,14906.0
2022-03-16 15:05:00,216.15,216.34,215.36,215.72,16527.0,187.7552,187.9202,187.069,187.3817,16527.0
2022-03-16 15:10:00,215.66,216.11,215.54,216.11,8709.0,187.3295,187.7204,187.2253,187.7204,8709.0
2022-03-16 15:15:00,216.05,216.56,215.7,216.43,11877.0,187.6683,188.1113,187.3643,187.9984,11877.0
2022-03-16 15:20:00,216.54,216.87,216.37,216.62,13431.0,188.0939,188.3806,187.9463,188.1634,13431.0
2022-03-16 15:25:00,216.74,217.0,216.56,216.7,16378.0,188.2677,188.4935,188.1113,188.2329,16378.0
2022-03-16 15:30:00,216.79,216.79,216.17,216.52,23542.0,188.3111,188.3111,187.7725,188.0766,23542.0
2022-03-16 15:35:00,216.45,216.77,216.39,216.62,18290.0,188.0158,188.2937,187.9636,188.1634,18290.0
2022-03-16 15:40:00,216.6,216.71,216.29,216.65,22662.0,188.1461,188.2416,187.8768,188.1895,22662.0
2022-03-16 15:45:00,216.61,217.26,216.5,217.08,46707.0,188.1547,188.7194,188.0592,188.563,46707.0
2022-03-16 15:50:00,217.13,217.35,216.92,217.27,47167.0,188.6064,188.7975,188.424,188.728,47167.0
2022-03-16 15:55:00,217.27,218.01,217.18,218.01,133901.0,188.728,189.3708,188.6499,189.3708,133901.0
2022-03-17 09:30:00,216.0,217.22,215.42,215.55,57395.0,187.6249,188.6846,187.1211,187.234,57395.0
2022-03-17 09:35:00,215.63,216.14,215.35,215.63,16059.0,187.3035,187.7465,187.0603,187.3035,16059.0
2022-03-17 09:40:00,215.63,215.63,214.76,215.23,22561.0,187.3035,187.3035,186.5478,186.956,22561.0
2022-03-17 09:45:00,215.26,215.78,215.09,215.74,18508.0,186.9821,187.4338,186.8344,187.399,18508.0
2022-03-17 09:50:00,215.76,216.14,215.1,215.16,22411.0,187.4164,187.7465,186.8431,186.8952,22411.0
2022-03-17 09:55:00,215.17,215.75,214.91,215.75,34444.0,186.9039,187.4077,186.6781,187.4077,34444.0
2022-03-17 10:00:00,215.74,216.69,215.65,216.67,13041.0,187.399,188.2242,187.3209,188.2069,13041.0
2022-03-17 10:05:00,216.65,217.09,216.57,217.02,14018.0,188.1895,188.5717,188.12,188.5109,14018.0
2022-03-17 10:10:00,217.0,217.11,216.24,216.28,30940.0,188.4935,188.5891,187.8333,187.8681,30940.0
2022-03-17 10:15:00,216.39,217.33,216.39,217.28,15851.0,187.9636,188.7802,187.9636,188.7367,15851.0
2022-03-17 10:20:00,217.31,217.5,216.86,217.2,17801.0,188.7628,188.9278,188.3719,188.6672,17801.0
2022-03-17 10:25:00,217.24,217.79,217.07,217.6,13360.0,188.702,189.1797,188.5543,189.0147,13360.0
2022-03-17 10:30:00,217.61,217.75,217.07,217.33,35528.0,189.0234,189.145,188.5543,188.7802,35528.0
2022-03-17 10:35:00,217.37,217.93,217.2,217.93,11862.0,188.8149,189.3013,188.6672,189.3013,11862.0
2022-03-17 10:40:00,217.92,218.23,217.81,218.19,16610.0,189.2927,189.5619,189.1971,189.5272,16610.0
2022-03-17 10:45:00,218.21,218.6,217.58,217.72,25969.0,189.5446,189.8833,188.9973,189.1189,25969.0
2022-03-17 10:50:00,217.72,218.05,217.68,217.83,14280.0,189.1189,189.4056,189.0842,189.2145,14280.0
2022-03-17 10:55:00,217.73,218.22,217.7,218.14,17418.0,189.1276,189.5532,189.1016,189.4838,17418.0
2022-03-17 11:00:00,218.11,218.21,217.75,217.84,11682.0,189.4577,189.5446,189.145,189.2232,11682.0
2022-03-17 11:05:00,217.74,217.75,217.27,217.62,12327.0,189.1363,189.145,188.728,189.0321,12327.0
2022-03-17 11:10:00,217.59,217.74,217.34,217.5,14633.0,189.006,189.1363,188.7888,188.9278,14633.0
2022-03-17 11:15:00,217.57,217.84,217.45,217.63,9905.0,188.9886,189.2232,188.8844,189.0407,9905.0
2022-03-17 11:20:00,217.57,218.18,217.55,218.18,10343.0,188.9886,189.5185,188.9713,189.5185,10343.0
2022-03-17 11:25:00,218.13,218.21,217.72,217.76,10553.0,189.4751,189.5446,189.1189,189.1537,10553.0
2022-03-17 11:30:00,217.8,218.22,217.73,218.08,12374.0,189.1884,189.5532,189.1276,189.4316,12374.0
2022-03-17 11:35:00,218.12,218.16,218.0,218.02,12588.0,189.4664,189.5011,189.3621,189.3795,12588.0
2022-03-17 11:40:00,218.03,218.45,217.96,218.39,8569.0,189.3882,189.753,189.3274,189.7009,8569.0
2022-03-17 11:45:00,218.39,218.72,218.34,218.64,8790.0,189.7009,189.9876,189.6575,189.9181,8790.0
2022-03-17 11:50:00,218.69,218.85,218.5,218.83,9377.0,189.9615,190.1005,189.7965,190.0831,9377.0
2022-03-17 11:55:00,218.88,219.02,218.69,218.79,16739.0,190.1265,190.2482,189.9615,190.0484,16739.0
2022-03-17 12:00:00,218.83,218.91,218.72,218.9,6624.0,190.0831,190.1526,189.9876,190.1439,6624.0
2022-03-17 12:05:00,218.88,219.25,218.88,219.16,10032.0,190.1265,190.4479,190.1265,190.3698,10032.0
2022-03-17 12:10:00,219.19,219.37,219.15,219.35,14510.0,190.3958,190.5522,190.3611,190.5348,14510.0
2022-03-17 12:15:00,219.36,219.59,219.13,219.43,10058.0,190.5435,190.7433,190.3437,190.6043,10058.0
2022-03-17 12:20:00,219.41,219.93,219.41,219.82,11358.0,190.5869,191.0386,190.5869,190.9431,11358.0
2022-03-17 12:25:00,219.87,219.98,219.78,219.86,22380.0,190.9865,191.082,190.9083,190.9778,22380.0
2022-03-17 12:30:00,219.87,220.08,219.83,219.97,19078.0,190.9865,191.1689,190.9517,191.0734,19078.0
2022-03-17 12:35:00,219.99,220.31,219.94,220.28,14945.0,191.0907,191.3687,191.0473,191.3426,14945.0
2022-03-17 12:40:00,220.28,220.29,220.05,220.05,6828.0,191.3426,191.3513,191.1428,191.1428,6828.0
2022-03-17 12:45:00,220.06,220.08,219.61,219.73,16445.0,191.1515,191.1689,190.7606,190.8649,16445.0
2022-03-17 12:50:00,219.72,220.11,219.72,220.09,7437.0,190.8562,191.195,190.8562,191.1776,7437.0
2022-03-17 12:55:00,220.12,220.29,220.09,220.28,8059.0,191.2036,191.3513,191.1776,191.3426,8059.0
2022-03-17 13:00:00,220.26,220.6,220.07,220.6,14744.0,191.3253,191.6206,191.1602,191.6206,14744.0
2022-03-17 13:05:00,220.61,220.61,220.4,220.53,10494.0,191.6293,191.6293,191.4469,191.5598,10494.0
2022-03-17 13:10:00,220.53,220.72,220.49,220.61,13377.0,191.5598,191.7248,191.525,191.6293,13377.0
2022-03-17 13:15:00,220.6,220.75,220.41,220.75,13966.0,191.6206,191.7509,191.4556,191.7509,13966.0
2022-03-17 13:20:00,220.7,220.74,220.57,220.58,11503.0,191.7075,191.7422,191.5945,191.6032,11503.0
2022-03-17 13:25:00,220.61,220.8,220.59,220.74,14414.0,191.6293,191.7943,191.6119,191.7422,14414.0
2022-03-17 13:30:00,220.76,220.83,220.58,220.81,12167.0,191.7596,191.8204,191.6032,191.803,12167.0
2022-03-17 13:35:00,220.8,220.95,220.78,220.95,11187.0,191.7943,191.9246,191.7769,191.9246,11187.0
2022-03-17 13:40:00,220.91,221.44,220.91,221.32,23315.0,191.8899,192.3502,191.8899,192.246,23315.0
2022-03-17 13:45:00,221.31,221.4,221.22,221.23,10761.0,192.2373,192.3155,192.1591,192.1678,10761.0
2022-03-17 13:50:00,221.26,221.41,221.22,221.25,9267.0,192.1939,192.3242,192.1591,192.1852,9267.0
2022-03-17 13:55:00,221.27,221.69,221.24,221.47,15925.0,192.2026,192.5674,192.1765,192.3763,15925.0
2022-03-17 14:00:00,221.49,221.62,221.39,221.61,11719.0,192.3937,192.5066,192.3068,192.4979,11719.0
2022-03-17 14:05:00,221.62,221.94,221.58,221.85,17791.0,192.5066,192.7846,192.4719,192.7064,17791.0
2022-03-17 14:10:00,221.8,221.85,221.55,221.66,10176.0,192.663,192.7064,192.4458,192.5413,10176.0
2022-03-17 14:15:00,221.7,221.76,221.54,221.57,12554.0,192.5761,192.6282,192.4371,192.4632,12554.0
2022-03-17 14:20:00,221.6,221.61,221.35,221.37,14602.0,192.4892,192.4979,192.2721,192.2894,14602.0
2022-03-17 14:25:00,221.39,221.58,221.21,221.31,19142.0,192.3068,192.4719,192.1505,192.2373,19142.0
2022-03-17 14:30:00,221.36,221.71,221.3,221.65,11057.0,192.2808,192.5848,192.2286,192.5327,11057.0
2022-03-17 14:35:00,221.75,221.87,221.66,221.81,11684.0,192.6195,192.7238,192.5413,192.6716,11684.0
2022-03-17 14:40:00,221.8,221.98,221.71,221.93,14251.0,192.663,192.8193,192.5848,192.7759,14251.0
2022-03-17 14:45:00,221.95,222.3,221.84,222.22,25818.0,192.7932,193.0973,192.6977,193.0278,25818.0
2022-03-17 14:50:00,222.23,222.43,222.12,222.43,21434.0,193.0365,193.2102,192.9409,193.2102,21434.0
2022-03-17 14:55:00,222.56,222.57,222.29,222.48,16705.0,193.3231,193.3318,193.0886,193.2536,16705.0
2022-03-17 15:00:00,222.49,222.52,222.23,222.29,36300.0,193.2623,193.2884,193.0365,193.0886,36300.0
2022-03-17 15:05:00,222.28,222.44,221.98,221.99,76375.0,193.0799,193.2189,192.8193,192.828,76375.0
2022-03-17 15:10:00,221.99,222.0,221.21,221.64,40895.0,192.828,192.8367,192.1505,192.524,40895.0
2022-03-17 15:15:00,221.64,222.09,221.63,221.97,18185.0,192.524,192.9149,192.5153,192.8106,18185.0
2022-03-17 15:20:00,221.95,221.95,221.58,221.78,24284.0,192.7932,192.7932,192.4719,192.6456,24284.0
2022-03-17 15:25:00,221.82,221.96,221.5,221.5,30913.0,192.6803,192.8019,192.4024,192.4024,30913.0
2022-03-17 15:30:00,221.53,221.72,221.26,221.33,53159.0,192.4284,192.5935,192.1939,192.2547,53159.0
2022-03-17 15:35:00,221.31,221.4,221.05,221.4,36875.0,192.2373,192.3155,192.0115,192.3155,36875.0
2022-03-17 15:40:00,221.42,222.03,221.25,222.01,36396.0,192.3329,192.8627,192.1852,192.8454,36396.0
2022-03-17 15:45:00,221.99,222.4,221.92,222.4,53893.0,192.828,193.1841,192.7672,193.1841,53893.0
2022-03-17 15:50:00,222.36,222.52,221.93,222.25,71145.0,193.1494,193.2884,192.7759,193.0538,71145.0
2022-03-17 15:55:00,222.22,222.37,221.84,222.33,193674.0,193.0278,193.1581,192.6977,193.1233,193674.0
2022-03-18 09:30:00,220.98,221.2,217.89,218.78,550573.0,191.9507,192.1418,189.2666,190.0397,550573.0
2022-03-18 09:35:00,218.9,219.23,217.55,217.87,40271.0,190.1439,190.4306,188.9713,189.2492,40271.0
2022-03-18 09:40:00,217.96,219.19,217.62,218.92,32618.0,189.3274,190.3958,189.0321,190.1613,32618.0
2022-03-18 09:45:00,218.9,219.29,218.51,218.84,31180.0,190.1439,190.4827,189.8051,190.0918,31180.0
2022-03-18 09:50:00,218.89,219.03,217.31,217.47,30747.0,190.1352,190.2568,188.7628,188.9018,30747.0
2022-03-18 09:55:00,217.47,218.46,217.35,218.4,34531.0,188.9018,189.7617,188.7975,189.7096,34531.0
2022-03-18 10:00:00,218.37,219.51,218.27,219.51,16498.0,189.6835,190.6738,189.5967,190.6738,16498.0
2022-03-18 10:05:00,219.39,219.91,219.3,219.62,17629.0,190.5695,191.0212,190.4914,190.7693,17629.0
2022-03-18 10:10:00,219.7,220.39,219.69,219.88,29426.0,190.8388,191.4382,190.8301,190.9952,29426.0
2022-03-18 10:15:00,219.88,219.93,218.82,219.38,21049.0,190.9952,191.0386,190.0744,190.5609,21049.0
2022-03-18 10:20:00,219.46,219.77,219.1,219.53,13267.0,190.6303,190.8996,190.3176,190.6912,13267.0
2022-03-18 10:25:00,219.45,219.64,219.22,219.63,22192.0,190.6217,190.7867,190.4219,190.778,22192.0
2022-03-18 10:30:00,219.59,220.08,219.38,219.76,16009.0,190.7433,191.1689,190.5609,190.8909,16009.0
2022-03-18 10:35:00,219.7,219.86,218.62,218.8,14912.0,190.8388,190.9778,189.9007,190.0571,14912.0
2022-03-18 10:40:00,218.74,219.42,218.5,219.1,39788.0,190.0049,190.5956,189.7965,190.3176,39788.0
2022-03-18 10:45:00,219.07,219.32,218.99,219.04,13551.0,190.2916,190.5087,190.2221,190.2655,13551.0
2022-03-18 10:50:00,219.03,219.28,218.86,219.11,19798.0,190.2568,190.474,190.1092,190.3263,19798.0
2022-03-18 10:55:00,219.16,219.35,218.89,219.2,19916.0,190.3698,190.5348,190.1352,190.4045,19916.0
2022-03-18 11:00:00,219.32,219.56,219.06,219.18,10026.0,190.5087,190.7172,190.2829,190.3871,10026.0
2022-03-18 11:05:00,219.08,219.41,219.03,219.06,9084.0,190.3003,190.5869,190.2568,190.2829,9084.0
2022-03-18 11:10:00,219.06,219.35,219.01,219.13,9526.0,190.2829,190.5348,190.2395,190.3437,9526.0
2022-03-18 11:15:00,219.07,219.25,219.0,219.17,14018.0,190.2916,190.4479,190.2308,190.3784,14018.0
2022-03-18 11:20:00,219.08,219.08,218.03,218.41,13089.0,190.3003,190.3003,189.3882,189.7183,13089.0
2022-03-18 11:25:00,218.33,218.33,217.85,218.17,13637.0,189.6488,189.6488,189.2318,189.5098,13637.0
2022-03-18 11:30:00,218.15,218.42,218.12,218.22,8281.0,189.4924,189.727,189.4664,189.5532,8281.0
2022-03-18 11:35:00,218.22,218.82,218.1,218.41,17596.0,189.5532,190.0744,189.449,189.7183,17596.0
2022-03-18 11:40:00,218.29,218.38,217.89,217.89,8605.0,189.614,189.6922,189.2666,189.2666,8605.0
2022-03-18 11:45:00,217.98,218.11,217.51,217.56,11024.0,189.3448,189.4577,188.9365,188.9799,11024.0
2022-03-18 11:50:00,217.56,217.75,216.84,216.93,15207.0,188.9799,189.145,188.3545,188.4327,15207.0
2022-03-18 11:55:00,216.93,217.61,216.88,217.61,17978.0,188.4327,189.0234,188.3893,189.0234,17978.0
2022-03-18 12:00:00,217.64,217.95,217.45,217.93,22908.0,189.0494,189.3187,188.8844,189.3013,22908.0
2022-03-18 12:05:00,217.93,218.14,217.83,217.83,21638.0,189.3013,189.4838,189.2145,189.2145,21638.0
2022-03-18 12:10:00,217.8,218.04,217.55,218.01,13277.0,189.1884,189.3969,188.9713,189.3708,13277.0
2022-03-18 12:15:00,218.05,218.41,218.05,218.26,14819.0,189.4056,189.7183,189.4056,189.588,14819.0
2022-03-18 12:20:00,218.25,218.63,218.17,218.63,19936.0,189.5793,189.9094,189.5098,189.9094,19936.0
2022-03-18 12:25:00,218.59,218.59,218.31,218.43,17406.0,189.8746,189.8746,189.6314,189.7357,17406.0
2022-03-18 12:30:00,218.39,218.54,218.24,218.38,10542.0,189.7009,189.8312,189.5706,189.6922,10542.0
2022-03-18 12:35:00,218.45,218.79,218.41,218.76,9731.0,189.753,190.0484,189.7183,190.0223,9731.0
2022-03-18 12:40:00,218.76,218.82,218.63,218.67,7059.0,190.0223,190.0744,189.9094,189.9441,7059.0
2022-03-18 12:45:00,218.66,218.69,218.08,218.18,7503.0,189.9354,189.9615,189.4316,189.5185,7503.0
2022-03-18 12:50:00,218.18,218.34,218.08,218.24,10924.0,189.5185,189.6575,189.4316,189.5706,10924.0
2022-03-18 12:55:00,218.32,218.36,218.11,218.31,11057.0,189.6401,189.6749,189.4577,189.6314,11057.0
2022-03-18 13:00:00,218.25,218.53,218.19,218.19,10152.0,189.5793,189.8225,189.5272,189.5272,10152.0
2022-03-18 13:05:00,218.16,218.41,217.86,218.11,20488.0,189.5011,189.7183,189.2405,189.4577,20488.0
2022-03-18 13:10:00,218.16,218.47,218.05,218.47,14802.0,189.5011,189.7704,189.4056,189.7704,14802.0
2022-03-18 13:15:00,218.45,218.65,218.42,218.45,10399.0,189.753,189.9268,189.727,189.753,10399.0
2022-03-18 13:20:00,218.47,218.77,218.46,218.67,9895.0,189.7704,190.031,189.7617,189.9441,9895.0
2022-03-18 13:25:00,218.68,218.95,218.68,218.87,9690.0,189.9528,190.1873,189.9528,190.1179,9690.0
2022-03-18 13:30:00,218.94,219.21,218.85,219.12,13560.0,190.1787,190.4132,190.1005,190.335,13560.0
2022-03-18 13:35:00,219.06,219.3,218.95,219.14,19244.0,190.2829,190.4914,190.1873,190.3524,19244.0
2022-03-18 13:40:00,219.12,219.26,219.03,219.11,12388.0,190.335,190.4566,190.2568,190.3263,12388.0
2022-03-18 13:45:00,219.05,219.24,218.99,219.01,12175.0,190.2742,190.4392,190.2221,190.2395,12175.0
2022-03-18 13:50:00,219.01,219.07,218.79,218.85,10100.0,190.2395,190.2916,190.0484,190.1005,10100.0
2022-03-18 13:55:00,218.93,218.94,218.63,218.71,14763.0,190.17,190.1787,189.9094,189.9789,14763.0
2022-03-18 14:00:00,218.75,219.27,218.71,219.1,13807.0,190.0136,190.4653,189.9789,190.3176,13807.0
2022-03-18 14:05:00,219.07,219.13,218.76,218.83,13696.0,190.2916,190.3437,190.0223,190.0831,13696.0
2022-03-18 14:10:00,218.8,218.81,218.33,218.47,14198.0,190.0571,190.0657,189.6488,189.7704,14198.0
2022-03-18 14:15:00,218.42,218.78,218.38,218.68,21897.0,189.727,190.0397,189.6922,189.9528,21897.0
2022-03-18 14:20:00,218.66,218.98,218.57,218.98,9199.0,189.9354,190.2134,189.8573,190.2134,9199.0
2022-03-18 14:25:00,218.95,219.14,218.76,219.06,21550.0,190.1873,190.3524,190.0223,190.2829,21550.0
2022-03-18 14:30:00,219.06,219.1,218.91,219.09,11931.0,190.2829,190.3176,190.1526,190.309,11931.0
2022-03-18 14:35:00,219.12,219.5,219.12,219.43,11887.0,190.335,190.6651,190.335,190.6043,11887.0
2022-03-18 14:40:00,219.45,219.54,219.13,219.26,13691.0,190.6217,190.6998,190.3437,190.4566,13691.0
2022-03-18 14:45:00,219.21,219.32,219.0,219.05,12351.0,190.4132,190.5087,190.2308,190.2742,12351.0
2022-03-18 14:50:00,219.09,219.56,219.09,219.28,17185.0,190.309,190.7172,190.309,190.474,17185.0
2022-03-18 14:55:00,219.26,219.43,219.06,219.42,18085.0,190.4566,190.6043,190.2829,190.5956,18085.0
2022-03-18 15:00:00,219.42,219.95,219.35,219.91,18696.0,190.5956,191.056,190.5348,191.0212,18696.0
2022-03-18 15:05:00,219.93,219.94,219.73,219.8,16013.0,191.0386,191.0473,190.8649,190.9257,16013.0
2022-03-18 15:10:00,219.81,219.89,219.45,219.71,18151.0,190.9344,191.0039,190.6217,190.8475,18151.0
2022-03-18 15:15:00,219.73,219.86,219.66,219.78,24938.0,190.8649,190.9778,190.8041,190.9083,24938.0
2022-03-18 15:20:00,219.8,220.03,219.73,220.0,25585.0,190.9257,191.1255,190.8649,191.0994,25585.0
2022-03-18 15:25:00,220.01,220.17,219.93,220.06,27663.0,191.1081,191.2471,191.0386,191.1515,27663.0
2022-03-18 15:30:00,220.05,220.68,220.03,220.48,59144.0,191.1428,191.6901,191.1255,191.5164,59144.0
2022-03-18 15:35:00,220.5,220.55,219.83,219.92,51018.0,191.5337,191.5772,190.9517,191.0299,51018.0
2022-03-18 15:40:00,219.99,220.25,219.76,220.13,48631.0,191.0907,191.3166,190.8909,191.2123,48631.0
2022-03-18 15:45:00,220.15,220.39,219.8,220.26,59395.0,191.2297,191.4382,190.9257,191.3253,59395.0
2022-03-18 15:50:00,220.15,220.3,219.89,220.15,82981.0,191.2297,191.36,191.0039,191.2297,82981.0
2022-03-18 15:55:00,220.12,220.16,219.63,219.78,216336.0,191.2036,191.2384,190.778,190.9083,216336.0
2022-03-21 09:30:00,218.19,220.93,218.19,220.93,55747.0,189.5272,191.9072,189.5272,191.9072,55747.0
2022-03-21 09:35:00,220.91,221.8,220.5,220.75,20577.0,191.8899,192.663,191.5337,191.7509,20577.0
2022-03-21 09:40:00,220.78,220.89,219.26,219.89,21292.0,191.7769,191.8725,190.4566,191.0039,21292.0
2022-03-21 09:45:00,219.88,220.08,219.24,219.25,20305.0,190.9952,191.1689,190.4392,190.4479,20305.0
2022-03-21 09:50:00,219.34,219.62,218.62,218.64,10424.0,190.5261,190.7693,189.9007,189.9181,10424.0
2022-03-21 09:55:00,218.78,219.12,218.71,218.82,10825.0,190.0397,190.335,189.9789,190.0744,10825.0
2022-03-21 10:00:00,218.88,219.07,218.64,218.66,16268.0,190.1265,190.2916,189.9181,189.9354,16268.0
2022-03-21 10:05:00,218.69,219.05,218.5,218.83,12384.0,189.9615,190.2742,189.7965,190.0831,12384.0
2022-03-21 10:10:00,218.83,218.94,218.54,218.73,22827.0,190.0831,190.1787,189.8312,189.9962,22827.0
2022-03-21 10:15:00,218.56,218.73,218.35,218.44,11174.0,189.8486,189.9962,189.6662,189.7443,11174.0
2022-03-21 10:20:00,218.33,218.68,218.13,218.53,11986.0,189.6488,189.9528,189.4751,189.8225,11986.0
2022-03-21 10:25:00,218.56,218.67,218.2,218.67,6332.0,189.8486,189.9441,189.5359,189.9441,6332.0
2022-03-21 10:30:00,218.73,218.74,218.39,218.57,11828.0,189.9962,190.0049,189.7009,189.8573,11828.0
2022-03-21 10:35:00,218.5,218.74,218.41,218.56,9074.0,189.7965,190.0049,189.7183,189.8486,9074.0
2022-03-21 10:40:00,218.59,219.27,218.59,219.27,9402.0,189.8746,190.4653,189.8746,190.4653,9402.0
2022-03-21 10:45:00,219.23,219.23,218.77,219.0,16524.0,190.4306,190.4306,190.031,190.2308,16524.0
2022-03-21 10:50:00,218.91,219.14,218.62,218.86,11799.0,190.1526,190.3524,189.9007,190.1092,11799.0
2022-03-21 10:55:00,218.96,219.76,218.83,219.63,9988.0,190.196,190.8909,190.0831,190.778,9988.0
2022-03-21 11:00:00,219.61,219.79,219.44,219.56,14114.0,190.7606,190.917,190.613,190.7172,14114.0
2022-03-21 11:05:00,219.59,219.6,218.75,218.81,13975.0,190.7433,190.752,190.0136,190.0657,13975.0
2022-03-21 11:10:00,218.75,218.82,218.43,218.48,8127.0,190.0136,190.0744,189.7357,189.7791,8127.0
2022-03-21 11:15:00,218.47,218.72,218.36,218.46,9859.0,189.7704,189.9876,189.6749,189.7617,9859.0
2022-03-21 11:20:00,218.32,218.61,218.22,218.51,6802.0,189.6401,189.892,189.5532,189.8051,6802.0
2022-03-21 11:25:00,218.55,218.65,218.32,218.4,9244.0,189.8399,189.9268,189.6401,189.7096,9244.0
2022-03-21 11:30:00,218.36,218.4,217.9,217.98,13863.0,189.6749,189.7096,189.2753,189.3448,13863.0
2022-03-21 11:35:00,218.06,218.06,217.74,217.79,10050.0,189.4143,189.4143,189.1363,189.1797,10050.0
2022-03-21 11:40:00,217.79,217.94,217.21,217.34,17344.0,189.1797,189.31,188.6759,188.7888,17344.0
2022-03-21 11:45:00,217.26,217.72,217.26,217.67,17312.0,188.7194,189.1189,188.7194,189.0755,17312.0
2022-03-21 11:50:00,217.66,217.92,217.62,217.8,12482.0,189.0668,189.2927,189.0321,189.1884,12482.0
2022-03-21 11:55:00,217.81,218.08,217.68,217.83,6306.0,189.1971,189.4316,189.0842,189.2145,6306.0
2022-03-21 12:00:00,217.85,218.01,217.72,217.96,3287.0,189.2318,189.3708,189.1189,189.3274,3287.0
2022-03-21 12:05:00,218.03,218.38,217.93,218.32,4600.0,189.3882,189.6922,189.3013,189.6401,4600.0
2022-03-21 12:10:00,218.3,218.6,218.19,218.53,5796.0,189.6227,189.8833,189.5272,189.8225,5796.0
2022-03-21 12:15:00,218.62,218.62,218.4,218.53,7203.0,189.9007,189.9007,189.7096,189.8225,7203.0
2022-03-21 12:20:00,218.49,218.71,218.48,218.68,10109.0,189.7878,189.9789,189.7791,189.9528,10109.0
2022-03-21 12:25:00,218.59,218.61,218.45,218.53,4710.0,189.8746,189.892,189.753,189.8225,4710.0
2022-03-21 12:30:00,218.56,218.56,217.75,217.97,15964.0,189.8486,189.8486,189.145,189.3361,15964.0
2022-03-21 12:35:00,217.83,217.89,217.45,217.7,8567.0,189.2145,189.2666,188.8844,189.1016,8567.0
2022-03-21 12:40:00,217.72,218.55,217.68,218.55,22180.0,189.1189,189.8399,189.0842,189.8399,22180.0
2022-03-21 12:45:00,218.56,218.96,218.54,218.74,34249.0,189.8486,190.196,189.8312,190.0049,34249.0
2022-03-21 12:50:00,218.71,218.71,217.9,217.9,4110.0,189.9789,189.9789,189.2753,189.2753,4110.0
2022-03-21 12:55:00,217.92,218.08,217.65,217.78,5741.0,189.2927,189.4316,189.0581,189.171,5741.0
2022-03-21 13:00:00,217.69,217.69,217.32,217.36,7664.0,189.0929,189.0929,188.7715,188.8062,7664.0
2022-03-21 13:05:00,217.3,217.57,217.3,217.55,4000.0,188.7541,188.9886,188.7541,188.9713,4000.0
2022-03-21 13:10:00,217.56,217.56,217.14,217.29,15070.0,188.9799,188.9799,188.6151,188.7454,15070.0
2022-03-21 13:15:00,217.28,217.36,216.95,217.03,9445.0,188.7367,188.8062,188.4501,188.5196,9445.0
2022-03-21 13:20:00,217.16,217.42,216.99,217.28,9114.0,188.6325,188.8583,188.4848,188.7367,9114.0
2022-03-21 13:25:00,217.27,217.73,217.26,217.52,7514.0,188.728,189.1276,188.7194,188.9452,7514.0
2022-03-21 13:30:00,217.39,217.63,217.35,217.56,7669.0,188.8323,189.0407,188.7975,188.9799,7669.0
2022-03-21 13:35:00,217.54,218.01,217.45,217.76,20413.0,188.9626,189.3708,188.8844,189.1537,20413.0
2022-03-21 13:40:00,217.73,217.84,217.15,217.26,17960.0,189.1276,189.2232,188.6238,188.7194,17960.0
2022-03-21 13:45:00,217.3,217.49,217.06,217.48,14927.0,188.7541,188.9191,188.5456,188.9105,14927.0
2022-03-21 13:50:00,217.41,217.62,217.29,217.54,13066.0,188.8497,189.0321,188.7454,188.9626,13066.0
2022-03-21 13:55:00,217.59,217.92,217.43,217.86,11899.0,189.006,189.2927,188.867,189.2405,11899.0
2022-03-21 14:00:00,217.91,217.91,217.47,217.62,6475.0,189.284,189.284,188.9018,189.0321,6475.0
2022-03-21 14:05:00,217.57,217.75,217.27,217.75,9583.0,188.9886,189.145,188.728,189.145,9583.0
2022-03-21 14:10:00,217.56,217.78,217.46,217.55,6089.0,188.9799,189.171,188.8931,188.9713,6089.0
2022-03-21 14:15:00,217.69,217.89,217.62,217.89,6851.0,189.0929,189.2666,189.0321,189.2666,6851.0
2022-03-21 14:20:00,217.9,218.3,217.79,218.21,5375.0,189.2753,189.6227,189.1797,189.5446,5375.0
2022-03-21 14:25:00,218.18,218.42,218.06,218.39,6613.0,189.5185,189.727,189.4143,189.7009,6613.0
2022-03-21 14:30:00,218.34,218.39,218.04,218.17,7929.0,189.6575,189.7009,189.3969,189.5098,7929.0
2022-03-21 14:35:00,218.2,218.46,218.05,218.34,7250.0,189.5359,189.7617,189.4056,189.6575,7250.0
2022-03-21 14:40:00,218.28,218.53,218.18,218.36,7597.0,189.6054,189.8225,189.5185,189.6749,7597.0
2022-03-21 14:45:00,218.5,218.58,218.22,218.26,8766.0,189.7965,189.866,189.5532,189.588,8766.0
2022-03-21 14:50:00,218.28,218.46,218.17,218.21,10631.0,189.6054,189.7617,189.5098,189.5446,10631.0
2022-03-21 14:55:00,218.17,218.21,217.69,217.82,9994.0,189.5098,189.5446,189.0929,189.2058,9994.0
2022-03-21 15:00:00,217.8,217.84,217.61,217.84,4333.0,189.1884,189.2232,189.0234,189.2232,4333.0
2022-03-21 15:05:00,217.69,217.99,217.69,217.94,6493.0,189.0929,189.3535,189.0929,189.31,6493.0
2022-03-21 15:10:00,217.98,218.24,217.96,218.24,8552.0,189.3448,189.5706,189.3274,189.5706,8552.0
2022-03-21 15:15:00,218.26,218.4,217.96,217.96,8519.0,189.588,189.7096,189.3274,189.3274,8519.0
2022-03-21 15:20:00,217.98,218.31,217.92,218.31,7656.0,189.3448,189.6314,189.2927,189.6314,7656.0
2022-03-21 15:25:00,218.26,218.36,218.05,218.2,13294.0,189.588,189.6749,189.4056,189.5359,13294.0
2022-03-21 15:30:00,218.23,218.44,218.07,218.18,12922.0,189.5619,189.7443,189.4229,189.5185,12922.0
2022-03-21 15:35:00,218.19,218.2,217.73,217.73,13037.0,189.5272,189.5359,189.1276,189.1276,13037.0
2022-03-21 15:40:00,217.73,218.05,217.59,217.68,16892.0,189.1276,189.4056,189.006,189.0842,16892.0
2022-03-21 15:45:00,217.68,217.84,217.52,217.52,27848.0,189.0842,189.2232,188.9452,188.9452,27848.0
2022-03-21 15:50:00,217.59,218.33,217.59,218.24,48113.0,189.006,189.6488,189.006,189.5706,48113.0
2022-03-21 15:55:00,218.25,218.63,218.11,218.6,91533.0,189.5793,189.9094,189.4577,189.8833,91533.0
2022-03-22 09:30:00,219.58,219.59,218.04,218.64,43670.0,190.7346,190.7433,189.3969,189.9181,43670.0
2022-03-22 09:35:00,218.81,218.98,218.28,218.79,22605.0,190.0657,190.2134,189.6054,190.0484,22605.0
2022-03-22 09:40:00,218.77,219.96,218.72,219.67,10537.0,190.031,191.0647,189.9876,190.8128,10537.0
2022-03-22 09:45:00,219.69,220.15,219.44,220.12,6092.0,190.8301,191.2297,190.613,191.2036,6092.0
2022-03-22 09:50:00,220.12,220.4,219.31,219.32,5370.0,191.2036,191.4469,190.5001,190.5087,5370.0
2022-03-22 09:55:00,219.31,219.31,218.36,218.61,7859.0,190.5001,190.5001,189.6749,189.892,7859.0
2022-03-22 10:00:00,218.67,219.01,218.54,218.92,9733.0,189.9441,190.2395,189.8312,190.1613,9733.0
2022-03-22 10:05:00,218.92,219.45,218.74,219.29,7189.0,190.1613,190.6217,190.0049,190.4827,7189.0
2022-03-22 10:10:00,219.39,219.46,219.13,219.36,5318.0,190.5695,190.6303,190.3437,190.5435,5318.0
2022-03-22 10:15:00,219.27,219.27,218.71,218.98,4054.0,190.4653,190.4653,189.9789,190.2134,4054.0
2022-03-22 10:20:00,219.03,219.4,218.99,219.25,7674.0,190.2568,190.5782,190.2221,190.4479,7674.0
2022-03-22 10:25:00,219.25,219.57,219.22,219.32,5611.0,190.4479,190.7259,190.4219,190.5087,5611.0
2022-03-22 10:30:00,219.35,219.4,218.94,219.4,6961.0,190.5348,190.5782,190.1787,190.5782,6961.0
2022-03-22 10:35:00,219.28,219.61,218.98,219.22,17401.0,190.474,190.7606,190.2134,190.4219,17401.0
2022-03-22 10:40:00,219.26,219.29,218.86,218.86,5517.0,190.4566,190.4827,190.1092,190.1092,5517.0
2022-03-22 10:45:00,218.87,219.02,218.44,218.59,6696.0,190.1179,190.2482,189.7443,189.8746,6696.0
2022-03-22 10:50:00,218.65,218.78,218.59,218.62,7286.0,189.9268,190.0397,189.8746,189.9007,7286.0
2022-03-22 10:55:00,218.59,218.59,217.89,218.02,7756.0,189.8746,189.8746,189.2666,189.3795,7756.0
2022-03-22 11:00:00,218.08,218.08,217.28,217.57,11080.0,189.4316,189.4316,188.7367,188.9886,11080.0
2022-03-22 11:05:00,217.55,217.71,217.48,217.62,9723.0,188.9713,189.1102,188.9105,189.0321,9723.0
2022-03-22 11:10:00,217.7,217.8,217.45,217.59,9266.0,189.1016,189.1884,188.8844,189.006,9266.0
2022-03-22 11:15:00,217.65,217.81,217.65,217.77,5059.0,189.0581,189.1971,189.0581,189.1624,5059.0
2022-03-22 11:20:00,217.83,218.39,217.76,218.39,9578.0,189.2145,189.7009,189.1537,189.7009,9578.0
2022-03-22 11:25:00,218.35,218.37,217.95,218.02,4942.0,189.6662,189.6835,189.3187,189.3795,4942.0
2022-03-22 11:30:00,218.02,218.03,217.49,217.55,7566.0,189.3795,189.3882,188.9191,188.9713,7566.0
2022-03-22 11:35:00,217.54,218.24,217.3,218.17,10164.0,188.9626,189.5706,188.7541,189.5098,10164.0
2022-03-22 11:40:00,218.21,218.45,217.71,217.75,40912.0,189.5446,189.753,189.1102,189.145,40912.0
2022-03-22 11:45:00,217.85,218.09,217.83,217.85,12246.0,189.2318,189.4403,189.2145,189.2318,12246.0
2022-03-22 11:50:00,217.84,217.92,217.56,217.86,26854.0,189.2232,189.2927,188.9799,189.2405,26854.0
2022-03-22 11:55:00,217.85,218.08,217.85,217.85,6253.0,189.2318,189.4316,189.2318,189.2318,6253.0
2022-03-22 12:00:00,217.93,218.0,217.73,217.8,6090.0,189.3013,189.3621,189.1276,189.1884,6090.0
2022-03-22 12:05:00,217.79,218.1,217.79,218.02,6392.0,189.1797,189.449,189.1797,189.3795,6392.0
2022-03-22 12:10:00,217.97,218.06,217.88,218.06,12461.0,189.3361,189.4143,189.2579,189.4143,12461.0
2022-03-22 12:15:00,218.07,218.29,217.98,218.07,20480.0,189.4229,189.614,189.3448,189.4229,20480.0
2022-03-22 12:20:00,218.02,218.21,217.73,217.95,13803.0,189.3795,189.5446,189.1276,189.3187,13803.0
2022-03-22 12:25:00,217.99,217.99,217.59,217.63,8611.0,189.3535,189.3535,189.006,189.0407,8611.0
2022-03-22 12:30:00,217.56,217.66,217.4,217.59,11877.0,188.9799,189.0668,188.841,189.006,11877.0
2022-03-22 12:35:00,217.61,217.77,217.53,217.66,6737.0,189.0234,189.1624,188.9539,189.0668,6737.0
2022-03-22 12:40:00,217.73,217.88,217.54,217.54,10384.0,189.1276,189.2579,188.9626,188.9626,10384.0
2022-03-22 12:45:00,217.56,217.57,217.3,217.33,17484.0,188.9799,188.9886,188.7541,188.7802,17484.0
2022-03-22 12:50:00,217.35,217.9,217.35,217.9,6738.0,188.7975,189.2753,188.7975,189.2753,6738.0
2022-03-22 12:55:00,217.8,217.88,217.61,217.61,8967.0,189.1884,189.2579,189.0234,189.0234,8967.0
2022-03-22 13:00:00,217.62,218.32,217.59,218.28,12063.0,189.0321,189.6401,189.006,189.6054,12063.0
2022-03-22 13:05:00,218.32,218.53,218.32,218.4,14656.0,189.6401,189.8225,189.6401,189.7096,14656.0
2022-03-22 13:10:00,218.37,218.66,218.31,218.66,8494.0,189.6835,189.9354,189.6314,189.9354,8494.0
2022-03-22 13:15:00,218.66,218.79,218.66,218.73,6907.0,189.9354,190.0484,189.9354,189.9962,6907.0
2022-03-22 13:20:00,218.74,218.75,218.51,218.62,6668.0,190.0049,190.0136,189.8051,189.9007,6668.0
2022-03-22 13:25:00,218.57,218.66,218.46,218.55,4530.0,189.8573,189.9354,189.7617,189.8399,4530.0
2022-03-22 13:30:00,218.58,218.66,218.45,218.66,3352.0,189.866,189.9354,189.753,189.9354,3352.0
2022-03-22 13:35:00,218.72,218.75,218.24,218.42,5354.0,189.9876,190.0136,189.5706,189.727,5354.0
2022-03-22 13:40:00,218.35,218.46,218.07,218.19,10939.0,189.6662,189.7617,189.4229,189.5272,10939.0
2022-03-22 13:45:00,218.2,218.28,218.06,218.25,4099.0,189.5359,189.6054,189.4143,189.5793,4099.0
2022-03-22 13:50:00,218.27,218.49,218.17,218.22,7058.0,189.5967,189.7878,189.5098,189.5532,7058.0
2022-03-22 13:55:00,218.18,218.37,218.18,218.3,7741.0,189.5185,189.6835,189.5185,189.6227,7741.0
2022-03-22 14:00:00,218.3,218.34,218.12,218.15,4266.0,189.6227,189.6575,189.4664,189.4924,4266.0
2022-03-22 14:05:00,218.16,218.26,218.02,218.21,6172.0,189.5011,189.588,189.3795,189.5446,6172.0
2022-03-22 14:10:00,218.27,218.47,218.21,218.44,3693.0,189.5967,189.7704,189.5446,189.7443,3693.0
2022-03-22 14:15:00,218.44,218.48,218.22,218.43,5137.0,189.7443,189.7791,189.5532,189.7357,5137.0
2022-03-22 14:20:00,218.45,218.45,218.04,218.04,5256.0,189.753,189.753,189.3969,189.3969,5256.0
2022-03-22 14:25:00,218.05,218.12,217.97,218.04,5064.0,189.4056,189.4664,189.3361,189.3969,5064.0
2022-03-22 14:30:00,218.06,218.27,217.94,218.27,5207.0,189.4143,189.5967,189.31,189.5967,5207.0
2022-03-22 14:35:00,218.25,218.25,218.03,218.07,3244.0,189.5793,189.5793,189.3882,189.4229,3244.0
2022-03-22 14:40:00,218.09,218.09,217.95,218.03,4440.0,189.4403,189.4403,189.3187,189.3882,4440.0
2022-03-22 14:45:00,217.97,218.02,217.78,217.85,5726.0,189.3361,189.3795,189.171,189.2318,5726.0
2022-03-22 14:50:00,217.88,218.2,217.77,218.14,2992.0,189.2579,189.5359,189.1624,189.4838,2992.0
2022-03-22 14:55:00,218.15,218.29,218.12,218.12,3710.0,189.4924,189.614,189.4664,189.4664,3710.0
2022-03-22 15:00:00,218.1,218.26,218.01,218.26,7461.0,189.449,189.588,189.3708,189.588,7461.0
2022-03-22 15:05:00,218.3,218.38,218.21,218.3,7080.0,189.6227,189.6922,189.5446,189.6227,7080.0
2022-03-22 15:10:00,218.3,218.35,218.12,218.23,10115.0,189.6227,189.6662,189.4664,189.5619,10115.0
2022-03-22 15:15:00,218.26,218.45,218.17,218.17,6891.0,189.588,189.753,189.5098,189.5098,6891.0
2022-03-22 15:20:00,218.23,218.31,218.1,218.2,3681.0,189.5619,189.6314,189.449,189.5359,3681.0
2022-03-22 15:25:00,218.21,218.29,218.04,218.04,7409.0,189.5446,189.614,189.3969,189.3969,7409.0
2022-03-22 15:30:00,218.07,218.31,217.88,218.24,7336.0,189.4229,189.6314,189.2579,189.5706,7336.0
2022-03-22 15:35:00,218.3,218.52,218.22,218.36,14484.0,189.6227,189.8138,189.5532,189.6749,14484.0
2022-03-22 15:40:00,218.3,218.72,218.2,218.58,12117.0,189.6227,189.9876,189.5359,189.866,12117.0
2022-03-22 15:45:00,218.61,219.0,218.46,218.87,25703.0,189.892,190.2308,189.7617,190.1179,25703.0
2022-03-22 15:50:00,218.92,218.99,218.35,218.38,35761.0,190.1613,190.2221,189.6662,189.6922,35761.0
2022-03-22 15:55:00,218.39,218.7,218.26,218.48,102942.0,189.7009,189.9702,189.588,189.7791,102942.0
2022-03-23 09:30:00,217.48,217.48,216.0,216.31,61416.0,188.9105,188.9105,187.6249,187.8942,61416.0
2022-03-23 09:35:00,216.42,216.69,215.75,215.84,21373.0,187.9897,188.2242,187.4077,187.4859,21373.0
2022-03-23 09:40:00,215.68,216.12,215.21,215.66,7743.0,187.3469,187.7291,186.9387,187.3295,7743.0
2022-03-23 09:45:00,215.71,215.71,215.01,215.63,14743.0,187.373,187.373,186.7649,187.3035,14743.0
2022-03-23 09:50:00,215.69,216.66,215.69,216.66,8502.0,187.3556,188.1982,187.3556,188.1982,8502.0
2022-03-23 09:55:00,216.65,217.05,216.64,216.83,7193.0,188.1895,188.5369,188.1808,188.3458,7193.0
2022-03-23 10:00:00,216.95,217.09,216.65,217.09,9184.0,188.4501,188.5717,188.1895,188.5717,9184.0
2022-03-23 10:05:00,217.08,217.51,217.03,217.26,5731.0,188.563,188.9365,188.5196,188.7194,5731.0
2022-03-23 10:10:00,217.24,217.39,216.8,217.15,7050.0,188.702,188.8323,188.3198,188.6238,7050.0
2022-03-23 10:15:00,217.24,217.41,217.11,217.24,5626.0,188.702,188.8497,188.5891,188.702,5626.0
2022-03-23 10:20:00,217.24,217.53,217.17,217.39,3913.0,188.702,188.9539,188.6412,188.8323,3913.0
2022-03-23 10:25:00,217.43,217.43,217.12,217.34,6517.0,188.867,188.867,188.5977,188.7888,6517.0
2022-03-23 10:30:00,217.42,217.66,217.37,217.49,6284.0,188.8583,189.0668,188.8149,188.9191,6284.0
2022-03-23 10:35:00,217.45,217.72,217.08,217.08,8678.0,188.8844,189.1189,188.563,188.563,8678.0
2022-03-23 10:40:00,217.06,217.32,216.85,216.93,6722.0,188.5456,188.7715,188.3632,188.4327,6722.0
2022-03-23 10:45:00,216.91,216.91,216.69,216.69,8519.0,188.4153,188.4153,188.2242,188.2242,8519.0
2022-03-23 10:50:00,216.69,216.91,216.6,216.76,7176.0,188.2242,188.4153,188.1461,188.285,7176.0
2022-03-23 10:55:00,216.78,216.94,216.41,216.5,10012.0,188.3024,188.4414,187.981,188.0592,10012.0
2022-03-23 11:00:00,216.5,216.77,216.38,216.74,12055.0,188.0592,188.2937,187.955,188.2677,12055.0
2022-03-23 11:05:00,216.72,216.77,216.5,216.5,10560.0,188.2503,188.2937,188.0592,188.0592,10560.0
2022-03-23 11:10:00,216.51,216.9,216.45,216.83,6782.0,188.0679,188.4066,188.0158,188.3458,6782.0
2022-03-23 11:15:00,216.83,216.94,216.75,216.94,2925.0,188.3458,188.4414,188.2764,188.4414,2925.0
2022-03-23 11:20:00,216.94,217.29,216.93,217.29,4962.0,188.4414,188.7454,188.4327,188.7454,4962.0
2022-03-23 11:25:00,217.29,217.36,217.14,217.21,5002.0,188.7454,188.8062,188.6151,188.6759,5002.0
2022-03-23 11:30:00,217.21,217.34,217.02,217.07,6444.0,188.6759,188.7888,188.5109,188.5543,6444.0
2022-03-23 11:35:00,217.04,217.04,216.39,216.46,10207.0,188.5283,188.5283,187.9636,188.0244,10207.0
2022-03-23 11:40:00,216.4,216.46,216.08,216.23,7174.0,187.9723,188.0244,187.6944,187.8247,7174.0
2022-03-23 11:45:00,216.25,216.58,216.22,216.45,8730.0,187.842,188.1287,187.816,188.0158,8730.0
2022-03-23 11:50:00,216.44,216.68,216.36,216.68,6041.0,188.0071,188.2155,187.9376,188.2155,6041.0
2022-03-23 11:55:00,216.68,216.83,216.66,216.8,3763.0,188.2155,188.3458,188.1982,188.3198,3763.0
2022-03-23 12:00:00,216.82,217.22,216.76,216.87,12375.0,188.3372,188.6846,188.285,188.3806,12375.0
2022-03-23 12:05:00,216.83,216.83,216.59,216.79,6037.0,188.3458,188.3458,188.1374,188.3111,6037.0
2022-03-23 12:10:00,216.81,216.81,216.27,216.47,5588.0,188.3285,188.3285,187.8594,188.0331,5588.0
2022-03-23 12:15:00,216.51,216.89,216.42,216.89,6919.0,188.0679,188.398,187.9897,188.398,6919.0
2022-03-23 12:20:00,216.94,216.94,216.65,216.77,6514.0,188.4414,188.4414,188.1895,188.2937,6514.0
2022-03-23 12:25:00,216.87,216.98,216.82,216.91,5227.0,188.3806,188.4761,188.3372,188.4153,5227.0
2022-03-23 12:30:00,217.01,217.12,216.91,217.02,4656.0,188.5022,188.5977,188.4153,188.5109,4656.0
2022-03-23 12:35:00,216.91,217.01,216.76,216.83,3290.0,188.4153,188.5022,188.285,188.3458,3290.0
2022-03-23 12:40:00,216.83,216.86,216.65,216.67,4721.0,188.3458,188.3719,188.1895,188.2069,4721.0
2022-03-23 12:45:00,216.62,216.7,216.49,216.66,6951.0,188.1634,188.2329,188.0505,188.1982,6951.0
2022-03-23 12:50:00,216.61,216.76,216.61,216.73,4809.0,188.1547,188.285,188.1547,188.259,4809.0
2022-03-23 12:55:00,216.68,216.98,216.61,216.97,10900.0,188.2155,188.4761,188.1547,188.4675,10900.0
2022-03-23 13:00:00,216.96,216.97,216.59,216.69,6269.0,188.4588,188.4675,188.1374,188.2242,6269.0
2022-03-23 13:05:00,216.64,216.9,216.63,216.7,9609.0,188.1808,188.4066,188.1721,188.2329,9609.0
2022-03-23 13:10:00,216.66,216.77,216.57,216.73,7080.0,188.1982,188.2937,188.12,188.259,7080.0
2022-03-23 13:15:00,216.73,216.8,216.48,216.48,3624.0,188.259,188.3198,188.0418,188.0418,3624.0
2022-03-23 13:20:00,216.46,216.46,216.21,216.26,4823.0,188.0244,188.0244,187.8073,187.8507,4823.0
2022-03-23 13:25:00,216.23,216.24,215.9,215.92,6234.0,187.8247,187.8333,187.538,187.5554,6234.0
2022-03-23 13:30:00,215.9,216.13,215.79,215.98,12026.0,187.538,187.7378,187.4425,187.6075,12026.0
2022-03-23 13:35:00,215.98,216.1,215.87,216.09,4277.0,187.6075,187.7117,187.512,187.7031,4277.0
2022-03-23 13:40:00,216.07,216.07,215.66,215.68,5366.0,187.6857,187.6857,187.3295,187.3469,5366.0
2022-03-23 13:45:00,215.66,215.67,215.22,215.39,7571.0,187.3295,187.3382,186.9473,187.095,7571.0
2022-03-23 13:50:00,215.42,216.17,215.42,216.17,5319.0,187.1211,187.7725,187.1211,187.7725,5319.0
2022-03-23 13:55:00,216.13,216.17,215.97,216.08,6677.0,187.7378,187.7725,187.5988,187.6944,6677.0
2022-03-23 14:00:00,216.03,216.03,215.89,215.94,7158.0,187.6509,187.6509,187.5293,187.5728,7158.0
2022-03-23 14:05:00,215.9,215.91,215.64,215.71,7636.0,187.538,187.5467,187.3122,187.373,7636.0
2022-03-23 14:10:00,215.74,215.8,215.62,215.74,5692.0,187.399,187.4511,187.2948,187.399,5692.0
2022-03-23 14:15:00,215.76,215.77,215.54,215.66,9266.0,187.4164,187.4251,187.2253,187.3295,9266.0
2022-03-23 14:20:00,215.64,215.67,215.31,215.32,10213.0,187.3122,187.3382,187.0255,187.0342,10213.0
2022-03-23 14:25:00,215.35,215.97,215.35,215.97,5932.0,187.0603,187.5988,187.0603,187.5988,5932.0
2022-03-23 14:30:00,215.93,216.1,215.64,215.65,2918.0,187.5641,187.7117,187.3122,187.3209,2918.0
2022-03-23 14:35:00,215.65,215.76,215.56,215.76,6553.0,187.3209,187.4164,187.2427,187.4164,6553.0
2022-03-23 14:40:00,215.77,215.92,215.68,215.7,6963.0,187.4251,187.5554,187.3469,187.3643,6963.0
2022-03-23 14:45:00,215.74,215.88,215.72,215.83,4038.0,187.399,187.5206,187.3817,187.4772,4038.0
2022-03-23 14:50:00,215.79,215.86,215.55,215.58,8797.0,187.4425,187.5033,187.234,187.2601,8797.0
2022-03-23 14:55:00,215.64,215.71,215.32,215.33,9173.0,187.3122,187.373,187.0342,187.0429,9173.0
2022-03-23 15:00:00,215.33,215.55,215.24,215.38,9755.0,187.0429,187.234,186.9647,187.0863,9755.0
2022-03-23 15:05:00,215.34,215.35,215.16,215.18,4905.0,187.0516,187.0603,186.8952,186.9126,4905.0
2022-03-23 15:10:00,215.13,215.29,215.11,215.23,11968.0,186.8692,187.0081,186.8518,186.956,11968.0
2022-03-23 15:15:00,215.27,215.47,215.15,215.15,14202.0,186.9908,187.1645,186.8865,186.8865,14202.0
2022-03-23 15:20:00,215.16,215.16,214.92,214.94,17027.0,186.8952,186.8952,186.6868,186.7041,17027.0
2022-03-23 15:25:00,214.96,215.0,214.83,214.97,12918.0,186.7215,186.7562,186.6086,186.7302,12918.0
2022-03-23 15:30:00,214.94,215.05,214.63,214.69,18023.0,186.7041,186.7997,186.4348,186.487,18023.0
2022-03-23 15:35:00,214.72,214.78,214.5,214.52,19443.0,186.513,186.5651,186.3219,186.3393,19443.0
2022-03-23 15:40:00,214.47,214.94,214.22,214.92,20909.0,186.2959,186.7041,186.0787,186.6868,20909.0
2022-03-23 15:45:00,214.91,214.99,214.56,214.61,28145.0,186.6781,186.7476,186.374,186.4175,28145.0
2022-03-23 15:50:00,214.71,214.85,214.38,214.55,42064.0,186.5043,186.6259,186.2177,186.3654,42064.0
2022-03-23 15:55:00,214.6,214.76,214.37,214.43,67189.0,186.4088,186.5478,186.209,186.2611,67189.0
2022-03-24 09:30:00,214.75,215.26,213.35,214.19,48723.0,186.5391,186.9821,185.323,186.0526,48723.0
2022-03-24 09:35:00,214.06,214.44,213.57,214.26,5448.0,185.9397,186.2698,185.5141,186.1135,5448.0
2022-03-24 09:40:00,214.18,214.94,214.18,214.81,4009.0,186.044,186.7041,186.044,186.5912,4009.0
2022-03-24 09:45:00,214.84,215.22,214.78,214.79,4029.0,186.6173,186.9473,186.5651,186.5738,4029.0
2022-03-24 09:50:00,214.95,215.19,214.82,214.93,8960.0,186.7128,186.9213,186.5999,186.6954,8960.0
2022-03-24 09:55:00,215.06,215.1,214.65,214.71,3909.0,186.8084,186.8431,186.4522,186.5043,3909.0
2022-03-24 10:00:00,214.59,215.01,214.59,214.98,7068.0,186.4001,186.7649,186.4001,186.7389,7068.0
2022-03-24 10:05:00,215.03,215.26,214.88,215.1,3754.0,186.7823,186.9821,186.652,186.8431,3754.0
2022-03-24 10:10:00,215.13,215.33,214.97,215.26,6267.0,186.8692,187.0429,186.7302,186.9821,6267.0
2022-03-24 10:15:00,215.27,215.46,215.04,215.07,8319.0,186.9908,187.1558,186.791,186.817,8319.0
2022-03-24 10:20:00,215.1,215.38,214.77,214.77,13516.0,186.8431,187.0863,186.5565,186.5565,13516.0
2022-03-24 10:25:00,214.76,214.84,214.55,214.81,4406.0,186.5478,186.6173,186.3654,186.5912,4406.0
2022-03-24 10:30:00,214.7,215.18,214.67,215.12,5147.0,186.4957,186.9126,186.4696,186.8605,5147.0
2022-03-24 10:35:00,215.1,215.13,214.54,214.7,5506.0,186.8431,186.8692,186.3567,186.4957,5506.0
2022-03-24 10:40:00,214.74,214.74,214.46,214.52,4914.0,186.5304,186.5304,186.2872,186.3393,4914.0
2022-03-24 10:45:00,214.51,214.75,214.32,214.72,6819.0,186.3306,186.5391,186.1656,186.513,6819.0
2022-03-24 10:50:00,214.61,214.61,214.3,214.52,8658.0,186.4175,186.4175,186.1482,186.3393,8658.0
2022-03-24 10:55:00,214.46,214.52,214.18,214.18,5769.0,186.2872,186.3393,186.044,186.044,5769.0
2022-03-24 11:00:00,214.25,214.96,214.04,214.2,9298.0,186.1048,186.7215,185.9224,186.0613,9298.0
2022-03-24 11:05:00,214.21,214.38,213.9,213.97,8219.0,186.07,186.2177,185.8007,185.8616,8219.0
2022-03-24 11:10:00,213.96,214.53,213.9,214.17,20422.0,185.8529,186.348,185.8007,186.0353,20422.0
2022-03-24 11:15:00,214.2,214.26,214.06,214.06,5445.0,186.0613,186.1135,185.9397,185.9397,5445.0
2022-03-24 11:20:00,214.19,214.19,214.02,214.1,6558.0,186.0526,186.0526,185.905,185.9745,6558.0
2022-03-24 11:25:00,214.12,214.55,214.12,214.53,4327.0,185.9918,186.3654,185.9918,186.348,4327.0
2022-03-24 11:30:00,214.55,214.62,214.33,214.42,8579.0,186.3654,186.4262,186.1743,186.2524,8579.0
2022-03-24 11:35:00,214.46,214.46,214.07,214.21,7982.0,186.2872,186.2872,185.9484,186.07,7982.0
2022-03-24 11:40:00,214.26,214.63,214.2,214.51,8392.0,186.1135,186.4348,186.0613,186.3306,8392.0
2022-03-24 11:45:00,214.42,214.56,214.4,214.51,6688.0,186.2524,186.374,186.2351,186.3306,6688.0
2022-03-24 11:50:00,214.41,214.42,213.88,214.05,14005.0,186.2437,186.2524,185.7834,185.931,14005.0
2022-03-24 11:55:00,214.11,214.3,214.08,214.2,10816.0,185.9832,186.1482,185.9571,186.0613,10816.0
2022-03-24 12:00:00,214.27,214.34,213.88,213.9,6968.0,186.1221,186.1829,185.7834,185.8007,6968.0
2022-03-24 12:05:00,213.85,214.0,213.78,213.9,6369.0,185.7573,185.8876,185.6965,185.8007,6369.0
2022-03-24 12:10:00,213.88,213.88,213.56,213.57,7872.0,185.7834,185.7834,185.5054,185.5141,7872.0
2022-03-24 12:15:00,213.5,213.64,213.41,213.44,8172.0,185.4533,185.5749,185.3751,185.4012,8172.0
2022-03-24 12:20:00,213.48,213.63,213.44,213.46,8783.0,185.4359,185.5662,185.4012,185.4185,8783.0
2022-03-24 12:25:00,213.43,213.5,213.33,213.43,7010.0,185.3925,185.4533,185.3056,185.3925,7010.0
2022-03-24 12:30:00,213.42,213.54,213.32,213.39,10205.0,185.3838,185.488,185.2969,185.3577,10205.0
2022-03-24 12:35:00,213.39,213.79,213.32,213.79,5118.0,185.3577,185.7052,185.2969,185.7052,5118.0
2022-03-24 12:40:00,213.85,213.9,213.62,213.68,4555.0,185.7573,185.8007,185.5575,185.6096,4555.0
2022-03-24 12:45:00,213.65,213.68,213.51,213.68,3900.0,185.5836,185.6096,185.462,185.6096,3900.0
2022-03-24 12:50:00,213.69,213.93,213.64,213.76,4446.0,185.6183,185.8268,185.5749,185.6791,4446.0
2022-03-24 12:55:00,213.74,213.93,213.67,213.79,6607.0,185.6618,185.8268,185.601,185.7052,6607.0
2022-03-24 13:00:00,213.78,213.89,213.51,213.66,11110.0,185.6965,185.7921,185.462,185.5923,11110.0
2022-03-24 13:05:00,213.65,213.87,213.61,213.68,40365.0,185.5836,185.7747,185.5488,185.6096,40365.0
2022-03-24 13:10:00,213.67,214.0,213.67,213.95,17342.0,185.601,185.8876,185.601,185.8442,17342.0
2022-03-24 13:15:00,213.91,214.17,213.9,214.13,4042.0,185.8094,186.0353,185.8007,186.0005,4042.0
2022-03-24 13:20:00,214.08,214.24,214.03,214.21,6517.0,185.9571,186.0961,185.9137,186.07,6517.0
2022-03-24 13:25:00,214.22,214.45,214.22,214.31,6238.0,186.0787,186.2785,186.0787,186.1569,6238.0
2022-03-24 13:30:00,214.34,214.39,214.05,214.05,3714.0,186.1829,186.2264,185.931,185.931,3714.0
2022-03-24 13:35:00,214.1,214.19,213.99,213.99,5517.0,185.9745,186.0526,185.8789,185.8789,5517.0
2022-03-24 13:40:00,213.94,214.39,213.94,214.25,7930.0,185.8355,186.2264,185.8355,186.1048,7930.0
2022-03-24 13:45:00,214.19,214.29,214.16,214.22,4856.0,186.0526,186.1395,186.0266,186.0787,4856.0
2022-03-24 13:50:00,214.2,214.28,214.08,214.08,6756.0,186.0613,186.1308,185.9571,185.9571,6756.0
2022-03-24 13:55:00,214.02,214.06,213.81,213.86,18281.0,185.905,185.9397,185.7226,185.766,18281.0
2022-03-24 14:00:00,213.91,214.4,213.87,214.4,11108.0,185.8094,186.2351,185.7747,186.2351,11108.0
2022-03-24 14:05:00,214.34,214.39,213.96,213.96,7060.0,186.1829,186.2264,185.8529,185.8529,7060.0
2022-03-24 14:10:00,213.97,213.97,213.68,213.75,5805.0,185.8616,185.8616,185.6096,185.6705,5805.0
2022-03-24 14:15:00,213.83,213.83,213.63,213.67,4168.0,185.7399,185.7399,185.5662,185.601,4168.0
2022-03-24 14:20:00,213.59,213.76,213.5,213.74,8792.0,185.5315,185.6791,185.4533,185.6618,8792.0
2022-03-24 14:25:00,213.77,213.99,213.72,213.96,8926.0,185.6878,185.8789,185.6444,185.8529,8926.0
2022-03-24 14:30:00,213.85,213.95,213.8,213.8,9331.0,185.7573,185.8442,185.7139,185.7139,9331.0
2022-03-24 14:35:00,213.84,213.93,213.72,213.93,27069.0,185.7486,185.8268,185.6444,185.8268,27069.0
2022-03-24 14:40:00,213.96,214.16,213.9,214.11,7173.0,185.8529,186.0266,185.8007,185.9832,7173.0
2022-03-24 14:45:00,214.09,214.15,214.03,214.05,12481.0,185.9658,186.0179,185.9137,185.931,12481.0
2022-03-24 14:50:00,214.07,214.29,214.05,214.28,6287.0,185.9484,186.1395,185.931,186.1308,6287.0
2022-03-24 14:55:00,214.29,214.33,214.16,214.18,5260.0,186.1395,186.1743,186.0266,186.044,5260.0
2022-03-24 15:00:00,214.21,214.3,214.13,214.14,6694.0,186.07,186.1482,186.0005,186.0092,6694.0
2022-03-24 15:05:00,214.22,214.6,214.11,214.52,7493.0,186.0787,186.4088,185.9832,186.3393,7493.0
2022-03-24 15:10:00,214.55,214.73,214.47,214.48,26173.0,186.3654,186.5217,186.2959,186.3046,26173.0
2022-03-24 15:15:00,214.45,214.45,214.17,214.28,11042.0,186.2785,186.2785,186.0353,186.1308,11042.0
2022-03-24 15:20:00,214.33,214.47,214.27,214.33,11404.0,186.1743,186.2959,186.1221,186.1743,11404.0
2022-03-24 15:25:00,214.41,214.61,214.39,214.51,14086.0,186.2437,186.4175,186.2264,186.3306,14086.0
2022-03-24 15:30:00,214.53,214.82,214.52,214.69,22294.0,186.348,186.5999,186.3393,186.487,22294.0
2022-03-24 15:35:00,214.69,214.69,214.32,214.35,11319.0,186.487,186.487,186.1656,186.1916,11319.0
2022-03-24 15:40:00,214.29,214.41,214.11,214.38,14476.0,186.1395,186.2437,185.9832,186.2177,14476.0
2022-03-24 15:45:00,214.39,214.44,214.18,214.24,17532.0,186.2264,186.2698,186.044,186.0961,17532.0
2022-03-24 15:50:00,214.35,214.58,214.33,214.42,38487.0,186.1916,186.3914,186.1743,186.2524,38487.0
2022-03-24 15:55:00,214.38,214.73,214.26,214.59,63616.0,186.2177,186.5217,186.1135,186.4001,63616.0
2022-03-25 09:30:00,214.5,214.78,213.01,214.27,47944.0,186.3219,186.5651,185.0277,186.1221,47944.0
2022-03-25 09:35:00,214.2,214.63,214.08,214.24,12123.0,186.0613,186.4348,185.9571,186.0961,12123.0
2022-03-25 09:40:00,214.19,214.28,213.4,213.93,14630.0,186.0526,186.1308,185.3664,185.8268,14630.0
2022-03-25 09:45:00,214.03,214.43,213.61,213.91,12659.0,185.9137,186.2611,185.5488,185.8094,12659.0
2022-03-25 09:50:00,213.91,214.0,213.47,213.53,11253.0,185.8094,185.8876,185.4272,185.4794,11253.0
2022-03-25 09:55:00,213.58,213.77,213.42,213.58,7324.0,185.5228,185.6878,185.3838,185.5228,7324.0
2022-03-25 10:00:00,213.6,213.84,213.38,213.84,9893.0,185.5402,185.7486,185.3491,185.7486,9893.0
2022-03-25 10:05:00,214.0,214.06,213.48,213.64,5642.0,185.8876,185.9397,185.4359,185.5749,5642.0
2022-03-25 10:10:00,213.59,213.76,213.39,213.75,10460.0,185.5315,185.6791,185.3577,185.6705,10460.0
2022-03-25 10:15:00,213.78,214.6,213.76,214.52,10380.0,185.6965,186.4088,185.6791,186.3393,10380.0
2022-03-25 10:20:00,214.6,214.6,214.37,214.44,9003.0,186.4088,186.4088,186.209,186.2698,9003.0
2022-03-25 10:25:00,214.44,214.5,214.17,214.17,5966.0,186.2698,186.3219,186.0353,186.0353,5966.0
2022-03-25 10:30:00,214.26,214.43,214.25,214.28,6645.0,186.1135,186.2611,186.1048,186.1308,6645.0
2022-03-25 10:35:00,214.37,214.44,214.24,214.36,5793.0,186.209,186.2698,186.0961,186.2003,5793.0
2022-03-25 10:40:00,214.34,214.5,214.24,214.32,7455.0,186.1829,186.3219,186.0961,186.1656,7455.0
2022-03-25 10:45:00,214.29,214.29,213.91,213.99,4793.0,186.1395,186.1395,185.8094,185.8789,4793.0
2022-03-25 10:50:00,214.04,214.18,213.97,214.01,5691.0,185.9224,186.044,185.8616,185.8963,5691.0
2022-03-25 10:55:00,214.08,214.1,213.77,213.9,10668.0,185.9571,185.9745,185.6878,185.8007,10668.0
2022-03-25 11:00:00,213.92,213.92,213.41,213.42,10289.0,185.8181,185.8181,185.3751,185.3838,10289.0
2022-03-25 11:05:00,213.39,213.6,213.19,213.19,3771.0,185.3577,185.5402,185.184,185.184,3771.0
2022-03-25 11:10:00,213.19,213.19,212.72,212.89,8426.0,185.184,185.184,184.7758,184.9234,8426.0
2022-03-25 11:15:00,212.87,213.03,212.7,212.7,6784.0,184.9061,185.045,184.7584,184.7584,6784.0
2022-03-25 11:20:00,212.75,212.79,212.52,212.53,5694.0,184.8018,184.8366,184.602,184.6107,5694.0
2022-03-25 11:25:00,212.51,212.69,212.07,212.69,6693.0,184.5933,184.7497,184.2111,184.7497,6693.0
2022-03-25 11:30:00,212.68,212.82,212.54,212.73,6658.0,184.741,184.8626,184.6194,184.7844,6658.0
2022-03-25 11:35:00,212.66,212.83,212.66,212.75,7618.0,184.7236,184.8713,184.7236,184.8018,7618.0
2022-03-25 11:40:00,212.76,213.08,212.71,212.78,6997.0,184.8105,185.0885,184.7671,184.8279,6997.0
2022-03-25 11:45:00,212.84,212.92,212.68,212.71,7551.0,184.88,184.9495,184.741,184.7671,7551.0
2022-03-25 11:50:00,212.68,213.14,212.68,212.87,5641.0,184.741,185.1406,184.741,184.9061,5641.0
2022-03-25 11:55:00,212.89,212.99,212.59,212.72,12723.0,184.9234,185.0103,184.6628,184.7758,12723.0
2022-03-25 12:00:00,212.73,213.0,212.71,213.0,6292.0,184.7844,185.019,184.7671,185.019,6292.0
2022-03-25 12:05:00,213.06,213.28,213.02,213.22,15844.0,185.0711,185.2622,185.0363,185.2101,15844.0
2022-03-25 12:10:00,213.24,213.36,213.1,213.3,3743.0,185.2274,185.3317,185.1058,185.2796,3743.0
2022-03-25 12:15:00,213.33,213.43,213.25,213.41,4518.0,185.3056,185.3925,185.2361,185.3751,4518.0
2022-03-25 12:20:00,213.37,213.5,213.21,213.32,4067.0,185.3404,185.4533,185.2014,185.2969,4067.0
2022-03-25 12:25:00,213.37,213.38,213.12,213.34,7914.0,185.3404,185.3491,185.1232,185.3143,7914.0
2022-03-25 12:30:00,213.35,213.48,213.31,213.41,25677.0,185.323,185.4359,185.2883,185.3751,25677.0
2022-03-25 12:35:00,213.39,213.44,213.32,213.43,10081.0,185.3577,185.4012,185.2969,185.3925,10081.0
2022-03-25 12:40:00,213.53,213.57,213.36,213.48,4697.0,185.4794,185.5141,185.3317,185.4359,4697.0
2022-03-25 12:45:00,213.43,213.65,213.39,213.6,7997.0,185.3925,185.5836,185.3577,185.5402,7997.0
2022-03-25 12:50:00,213.63,213.72,213.38,213.5,8624.0,185.5662,185.6444,185.3491,185.4533,8624.0
2022-03-25 12:55:00,213.45,213.59,213.3,213.48,8855.0,185.4099,185.5315,185.2796,185.4359,8855.0
2022-03-25 13:00:00,213.48,213.49,213.28,213.44,12519.0,185.4359,185.4446,185.2622,185.4012,12519.0
2022-03-25 13:05:00,213.44,213.59,213.34,213.39,4683.0,185.4012,185.5315,185.3143,185.3577,4683.0
2022-03-25 13:10:00,213.44,213.48,213.32,213.39,4607.0,185.4012,185.4359,185.2969,185.3577,4607.0
2022-03-25 13:15:00,213.5,213.92,213.4,213.77,10289.0,185.4533,185.8181,185.3664,185.6878,10289.0
2022-03-25 13:20:00,213.77,213.87,213.35,213.45,5617.0,185.6878,185.7747,185.323,185.4099,5617.0
2022-03-25 13:25:00,213.48,213.7,213.43,213.65,8731.0,185.4359,185.627,185.3925,185.5836,8731.0
2022-03-25 13:30:00,213.68,213.9,213.66,213.8,4545.0,185.6096,185.8007,185.5923,185.7139,4545.0
2022-03-25 13:35:00,213.88,213.95,213.72,213.84,16482.0,185.7834,185.8442,185.6444,185.7486,16482.0
2022-03-25 13:40:00,213.86,213.97,213.66,213.97,2851.0,185.766,185.8616,185.5923,185.8616,2851.0
2022-03-25 13:45:00,213.94,214.02,213.89,213.93,4110.0,185.8355,185.905,185.7921,185.8268,4110.0
2022-03-25 13:50:00,213.96,214.04,213.89,213.98,4115.0,185.8529,185.9224,185.7921,185.8702,4115.0
2022-03-25 13:55:00,214.02,214.31,214.02,214.24,3019.0,185.905,186.1569,185.905,186.0961,3019.0
2022-03-25 14:00:00,214.42,214.55,214.25,214.48,4652.0,186.2524,186.3654,186.1048,186.3046,4652.0
2022-03-25 14:05:00,214.48,214.6,214.47,214.57,27969.0,186.3046,186.4088,186.2959,186.3827,27969.0
2022-03-25 14:10:00,214.65,214.69,214.48,214.52,8323.0,186.4522,186.487,186.3046,186.3393,8323.0
2022-03-25 14:15:00,214.56,214.58,214.24,214.24,6646.0,186.374,186.3914,186.0961,186.0961,6646.0
2022-03-25 14:20:00,214.31,214.46,214.27,214.45,5955.0,186.1569,186.2872,186.1221,186.2785,5955.0
2022-03-25 14:25:00,214.41,214.51,214.37,214.44,12293.0,186.2437,186.3306,186.209,186.2698,12293.0
2022-03-25 14:30:00,214.4,214.55,214.37,214.43,8369.0,186.2351,186.3654,186.209,186.2611,8369.0
2022-03-25 14:35:00,214.48,214.52,214.35,214.4,5792.0,186.3046,186.3393,186.1916,186.2351,5792.0
2022-03-25 14:40:00,214.38,214.5,214.33,214.47,5767.0,186.2177,186.3219,186.1743,186.2959,5767.0
2022-03-25 14:45:00,214.51,214.53,214.41,214.52,6036.0,186.3306,186.348,186.2437,186.3393,6036.0
2022-03-25 14:50:00,214.54,214.77,214.54,214.69,4509.0,186.3567,186.5565,186.3567,186.487,4509.0
2022-03-25 14:55:00,214.77,214.79,214.62,214.72,10456.0,186.5565,186.5738,186.4262,186.513,10456.0
2022-03-25 15:00:00,214.67,214.69,214.41,214.69,4997.0,186.4696,186.487,186.2437,186.487,4997.0
2022-03-25 15:05:00,214.71,214.71,214.41,214.43,13718.0,186.5043,186.5043,186.2437,186.2611,13718.0
2022-03-25 15:10:00,214.44,214.51,214.35,214.43,12564.0,186.2698,186.3306,186.1916,186.2611,12564.0
2022-03-25 15:15:00,214.44,214.54,214.28,214.44,13328.0,186.2698,186.3567,186.1308,186.2698,13328.0
2022-03-25 15:20:00,214.42,214.42,214.19,214.27,10969.0,186.2524,186.2524,186.0526,186.1221,10969.0
2022-03-25 15:25:00,214.31,214.31,214.04,214.05,12774.0,186.1569,186.1569,185.9224,185.931,12774.0
2022-03-25 15:30:00,213.98,214.17,213.89,214.08,7984.0,185.8702,186.0353,185.7921,185.9571,7984.0
2022-03-25 15:35:00,214.03,214.27,213.93,214.22,19549.0,185.9137,186.1221,185.8268,186.0787,19549.0
2022-03-25 15:40:00,214.27,214.56,214.27,214.38,17062.0,186.1221,186.374,186.1221,186.2177,17062.0
2022-03-25 15:45:00,214.41,214.74,214.41,214.7,18827.0,186.2437,186.5304,186.2437,186.4957,18827.0
2022-03-25 15:50:00,214.72,215.07,214.53,215.05,28877.0,186.513,186.817,186.348,186.7997,28877.0
2022-03-25 15:55:00,215.05,215.54,215.03,215.31,79374.0,186.7997,187.2253,186.7823,187.0255,79374.0
2022-03-28 09:30:00,216.36,216.95,216.07,216.27,58546.0,187.9376,188.4501,187.6857,187.8594,58546.0
2022-03-28 09:35:00,216.28,216.78,216.21,216.69,13259.0,187.8681,188.3024,187.8073,188.2242,13259.0
2022-03-28 09:40:00,216.66,218.03,216.63,217.81,15881.0,188.1982,189.3882,188.1721,189.1971,15881.0
2022-03-28 09:45:00,217.74,218.52,217.73,218.26,15650.0,189.1363,189.8138,189.1276,189.588,15650.0
2022-03-28 09:50:00,218.23,218.25,217.77,218.25,10436.0,189.5619,189.5793,189.1624,189.5793,10436.0
2022-03-28 09:55:00,218.31,219.13,218.25,218.87,11256.0,189.6314,190.3437,189.5793,190.1179,11256.0
2022-03-28 10:00:00,218.88,218.89,218.29,218.46,12049.0,190.1265,190.1352,189.614,189.7617,12049.0
2022-03-28 10:05:00,218.55,218.73,218.07,218.47,9157.0,189.8399,189.9962,189.4229,189.7704,9157.0
2022-03-28 10:10:00,218.38,218.59,218.28,218.42,8138.0,189.6922,189.8746,189.6054,189.727,8138.0
2022-03-28 10:15:00,218.53,218.74,218.37,218.53,8624.0,189.8225,190.0049,189.6835,189.8225,8624.0
2022-03-28 10:20:00,218.56,218.58,218.08,218.42,12538.0,189.8486,189.866,189.4316,189.727,12538.0
2022-03-28 10:25:00,218.43,218.8,218.41,218.8,7407.0,189.7357,190.0571,189.7183,190.0571,7407.0
2022-03-28 10:30:00,218.87,219.07,218.6,218.64,7813.0,190.1179,190.2916,189.8833,189.9181,7813.0
2022-03-28 10:35:00,218.7,218.79,218.37,218.55,6308.0,189.9702,190.0484,189.6835,189.8399,6308.0
2022-03-28 10:40:00,218.58,218.97,218.56,218.84,8007.0,189.866,190.2047,189.8486,190.0918,8007.0
2022-03-28 10:45:00,218.8,219.14,218.74,218.9,8486.0,190.0571,190.3524,190.0049,190.1439,8486.0
2022-03-28 10:50:00,218.88,219.09,218.71,218.78,15991.0,190.1265,190.309,189.9789,190.0397,15991.0
2022-03-28 10:55:00,218.81,219.03,218.77,218.92,5433.0,190.0657,190.2568,190.031,190.1613,5433.0
2022-03-28 11:00:00,218.89,218.89,218.19,218.4,11592.0,190.1352,190.1352,189.5272,189.7096,11592.0
2022-03-28 11:05:00,218.39,218.56,217.96,218.13,15855.0,189.7009,189.8486,189.3274,189.4751,15855.0
2022-03-28 11:10:00,218.08,218.23,217.93,218.05,4802.0,189.4316,189.5619,189.3013,189.4056,4802.0
2022-03-28 11:15:00,218.01,218.23,217.94,218.2,9502.0,189.3708,189.5619,189.31,189.5359,9502.0
2022-03-28 11:20:00,218.22,218.31,217.85,217.95,7747.0,189.5532,189.6314,189.2318,189.3187,7747.0
2022-03-28 11:25:00,217.92,217.94,217.55,217.76,7646.0,189.2927,189.31,188.9713,189.1537,7646.0
2022-03-28 11:30:00,217.75,218.05,217.67,217.8,12032.0,189.145,189.4056,189.0755,189.1884,12032.0
2022-03-28 11:35:00,217.68,217.73,217.44,217.54,9939.0,189.0842,189.1276,188.8757,188.9626,9939.0
2022-03-28 11:40:00,217.54,217.57,217.39,217.54,8895.0,188.9626,188.9886,188.8323,188.9626,8895.0
2022-03-28 11:45:00,217.55,217.55,217.04,217.04,5891.0,188.9713,188.9713,188.5283,188.5283,5891.0
2022-03-28 11:50:00,216.89,217.24,216.89,216.98,4489.0,188.398,188.702,188.398,188.4761,4489.0
2022-03-28 11:55:00,216.99,217.11,216.95,217.0,3972.0,188.4848,188.5891,188.4501,188.4935,3972.0
2022-03-28 12:00:00,217.01,217.28,216.94,217.2,4082.0,188.5022,188.7367,188.4414,188.6672,4082.0
2022-03-28 12:05:00,217.15,217.28,217.15,217.25,5216.0,188.6238,188.7367,188.6238,188.7107,5216.0
2022-03-28 12:10:00,217.22,217.29,217.12,217.28,3437.0,188.6846,188.7454,188.5977,188.7367,3437.0
2022-03-28 12:15:00,217.34,217.56,217.21,217.23,7011.0,188.7888,188.9799,188.6759,188.6933,7011.0
2022-03-28 12:20:00,217.28,217.45,217.28,217.38,4481.0,188.7367,188.8844,188.7367,188.8236,4481.0
2022-03-28 12:25:00,217.41,217.49,217.12,217.12,3732.0,188.8497,188.9191,188.5977,188.5977,3732.0
2022-03-28 12:30:00,217.14,217.39,217.14,217.21,5850.0,188.6151,188.8323,188.6151,188.6759,5850.0
2022-03-28 12:35:00,217.23,217.47,217.2,217.37,5487.0,188.6933,188.9018,188.6672,188.8149,5487.0
2022-03-28 12:40:00,217.42,217.45,217.29,217.3,7593.0,188.8583,188.8844,188.7454,188.7541,7593.0
2022-03-28 12:45:00,217.31,217.93,217.26,217.91,38035.0,188.7628,189.3013,188.7194,189.284,38035.0
2022-03-28 12:50:00,217.87,217.89,217.76,217.81,11738.0,189.2492,189.2666,189.1537,189.1971,11738.0
2022-03-28 12:55:00,217.86,217.86,217.75,217.81,3589.0,189.2405,189.2405,189.145,189.1971,3589.0
2022-03-28 13:00:00,217.81,218.0,217.81,217.87,6167.0,189.1971,189.3621,189.1971,189.2492,6167.0
2022-03-28 13:05:00,217.87,218.07,217.66,217.89,10296.0,189.2492,189.4229,189.0668,189.2666,10296.0
2022-03-28 13:10:00,217.85,217.85,217.64,217.72,4502.0,189.2318,189.2318,189.0494,189.1189,4502.0
2022-03-28 13:15:00,217.74,217.9,217.73,217.9,4137.0,189.1363,189.2753,189.1276,189.2753,4137.0
2022-03-28 13:20:00,217.89,218.07,217.79,217.99,10006.0,189.2666,189.4229,189.1797,189.3535,10006.0
2022-03-28 13:25:00,217.94,218.14,217.86,218.07,5908.0,189.31,189.4838,189.2405,189.4229,5908.0
2022-03-28 13:30:00,218.07,218.16,217.97,218.0,5465.0,189.4229,189.5011,189.3361,189.3621,5465.0
2022-03-28 13:35:00,217.97,218.08,217.9,218.06,2710.0,189.3361,189.4316,189.2753,189.4143,2710.0
2022-03-28 13:40:00,218.08,218.14,217.87,217.89,8090.0,189.4316,189.4838,189.2492,189.2666,8090.0
2022-03-28 13:45:00,217.92,218.02,217.84,218.02,4644.0,189.2927,189.3795,189.2232,189.3795,4644.0
2022-03-28 13:50:00,218.03,218.05,217.83,217.95,5310.0,189.3882,189.4056,189.2145,189.3187,5310.0
2022-03-28 13:55:00,217.94,217.98,217.66,217.8,7835.0,189.31,189.3448,189.0668,189.1884,7835.0
2022-03-28 14:00:00,217.75,217.94,217.68,217.91,5285.0,189.145,189.31,189.0842,189.284,5285.0
2022-03-28 14:05:00,217.87,217.95,217.68,217.89,8339.0,189.2492,189.3187,189.0842,189.2666,8339.0
2022-03-28 14:10:00,217.9,218.01,217.72,217.95,9450.0,189.2753,189.3708,189.1189,189.3187,9450.0
2022-03-28 14:15:00,217.92,218.08,217.88,217.91,6789.0,189.2927,189.4316,189.2579,189.284,6789.0
2022-03-28 14:20:00,217.93,218.06,217.86,217.96,7727.0,189.3013,189.4143,189.2405,189.3274,7727.0
2022-03-28 14:25:00,217.99,218.09,217.88,218.03,6501.0,189.3535,189.4403,189.2579,189.3882,6501.0
2022-03-28 14:30:00,218.07,218.23,217.94,218.03,6843.0,189.4229,189.5619,189.31,189.3882,6843.0
2022-03-28 14:35:00,218.05,218.05,217.83,217.96,5481.0,189.4056,189.4056,189.2145,189.3274,5481.0
2022-03-28 14:40:00,217.93,218.44,217.92,218.27,11315.0,189.3013,189.7443,189.2927,189.5967,11315.0
2022-03-28 14:45:00,218.24,218.28,218.16,218.26,36515.0,189.5706,189.6054,189.5011,189.588,36515.0
2022-03-28 14:50:00,218.28,218.7,218.23,218.65,41107.0,189.6054,189.9702,189.5619,189.9268,41107.0
2022-03-28 14:55:00,218.62,218.73,218.47,218.73,9011.0,189.9007,189.9962,189.7704,189.9962,9011.0
2022-03-28 15:00:00,218.69,218.74,218.44,218.55,19523.0,189.9615,190.0049,189.7443,189.8399,19523.0
2022-03-28 15:05:00,218.55,218.6,218.45,218.58,10378.0,189.8399,189.8833,189.753,189.866,10378.0
2022-03-28 15:10:00,218.58,218.82,218.54,218.8,17406.0,189.866,190.0744,189.8312,190.0571,17406.0
2022-03-28 15:15:00,218.81,219.05,218.7,218.73,21131.0,190.0657,190.2742,189.9702,189.9962,21131.0
2022-03-28 15:20:00,218.76,218.95,218.74,218.93,20153.0,190.0223,190.1873,190.0049,190.17,20153.0
2022-03-28 15:25:00,218.91,219.1,218.78,218.89,17675.0,190.1526,190.3176,190.0397,190.1352,17675.0
2022-03-28 15:30:00,218.95,219.05,218.89,219.02,26170.0,190.1873,190.2742,190.1352,190.2482,26170.0
2022-03-28 15:35:00,219.03,219.13,218.88,219.0,25552.0,190.2568,190.3437,190.1265,190.2308,25552.0
2022-03-28 15:40:00,219.06,219.63,218.98,219.63,32219.0,190.2829,190.778,190.2134,190.778,32219.0
2022-03-28 15:45:00,219.63,219.69,219.28,219.46,53930.0,190.778,190.8301,190.474,190.6303,53930.0
2022-03-28 15:50:00,219.42,219.46,219.12,219.38,66497.0,190.5956,190.6303,190.335,190.5609,66497.0
2022-03-28 15:55:00,219.35,219.84,219.28,219.54,131134.0,190.5348,190.9604,190.474,190.6998,131134.0
2022-03-29 09:30:00,221.67,223.5,221.67,222.13,105809.0,192.55,194.1396,192.55,192.9496,105809.0
2022-03-29 09:35:00,222.44,223.63,221.82,223.63,27790.0,193.2189,194.2526,192.6803,194.2526,27790.0
2022-03-29 09:40:00,223.67,223.75,222.86,223.56,16744.0,194.2873,194.3568,193.5837,194.1917,16744.0
2022-03-29 09:45:00,223.43,223.55,222.23,223.04,10270.0,194.0788,194.1831,193.0365,193.7401,10270.0
2022-03-29 09:50:00,223.13,223.59,222.68,223.14,13929.0,193.8182,194.2178,193.4273,193.8269,13929.0
2022-03-29 09:55:00,223.21,223.72,222.92,223.68,17121.0,193.8877,194.3307,193.6358,194.296,17121.0
2022-03-29 10:00:00,223.76,223.97,222.85,222.94,20219.0,194.3655,194.5479,193.575,193.6532,20219.0
2022-03-29 10:05:00,222.99,223.11,222.22,222.58,15970.0,193.6966,193.8009,193.0278,193.3405,15970.0
2022-03-29 10:10:00,222.6,223.11,222.49,223.09,29019.0,193.3579,193.8009,193.2623,193.7835,29019.0
2022-03-29 10:15:00,223.27,223.85,222.8,223.26,29687.0,193.9398,194.4437,193.5316,193.9312,29687.0
2022-03-29 10:20:00,223.15,223.15,222.65,223.0,26264.0,193.8356,193.8356,193.4013,193.7053,26264.0
2022-03-29 10:25:00,222.91,223.47,222.7,223.47,22772.0,193.6271,194.1136,193.4447,194.1136,22772.0
2022-03-29 10:30:00,223.48,223.66,223.26,223.29,17246.0,194.1223,194.2786,193.9312,193.9572,17246.0
2022-03-29 10:35:00,223.22,223.35,222.86,223.2,20562.0,193.8964,194.0093,193.5837,193.879,20562.0
2022-03-29 10:40:00,223.28,223.59,222.89,223.58,26489.0,193.9485,194.2178,193.6098,194.2091,26489.0
2022-03-29 10:45:00,223.6,223.64,222.76,222.95,13012.0,194.2265,194.2612,193.4968,193.6619,13012.0
2022-03-29 10:50:00,223.09,223.48,222.99,223.14,8303.0,193.7835,194.1223,193.6966,193.8269,8303.0
2022-03-29 10:55:00,223.09,223.15,222.61,222.62,14170.0,193.7835,193.8356,193.3665,193.3752,14170.0
2022-03-29 11:00:00,222.56,222.99,222.56,222.78,18784.0,193.3231,193.6966,193.3231,193.5142,18784.0
2022-03-29 11:05:00,222.78,222.83,222.5,222.62,10430.0,193.5142,193.5576,193.271,193.3752,10430.0
2022-03-29 11:10:00,222.54,222.58,221.87,221.87,8115.0,193.3057,193.3405,192.7238,192.7238,8115.0
2022-03-29 11:15:00,221.96,222.46,221.96,222.3,17031.0,192.8019,193.2363,192.8019,193.0973,17031.0
2022-03-29 11:20:00,222.31,222.39,222.14,222.31,14593.0,193.106,193.1754,192.9583,193.106,14593.0
2022-03-29 11:25:00,222.31,222.65,222.22,222.32,13900.0,193.106,193.4013,193.0278,193.1146,13900.0
2022-03-29 11:30:00,222.34,222.76,222.34,222.76,9802.0,193.132,193.4968,193.132,193.4968,9802.0
2022-03-29 11:35:00,222.79,222.91,222.58,222.61,5968.0,193.5229,193.6271,193.3405,193.3665,5968.0
2022-03-29 11:40:00,222.6,222.6,222.24,222.58,5485.0,193.3579,193.3579,193.0452,193.3405,5485.0
2022-03-29 11:45:00,222.61,222.7,222.43,222.64,6239.0,193.3665,193.4447,193.2102,193.3926,6239.0
2022-03-29 11:50:00,222.67,222.71,222.45,222.56,9537.0,193.4187,193.4534,193.2276,193.3231,9537.0
2022-03-29 11:55:00,222.55,222.84,222.5,222.84,12377.0,193.3144,193.5663,193.271,193.5663,12377.0
2022-03-29 12:00:00,222.87,222.9,222.68,222.76,19010.0,193.5924,193.6184,193.4273,193.4968,19010.0
2022-03-29 12:05:00,222.77,223.02,222.77,222.93,13338.0,193.5055,193.7227,193.5055,193.6445,13338.0
2022-03-29 12:10:00,222.97,222.97,222.66,222.83,13417.0,193.6793,193.6793,193.41,193.5576,13417.0
2022-03-29 12:15:00,222.84,223.1,222.79,223.1,30340.0,193.5663,193.7922,193.5229,193.7922,30340.0
2022-03-29 12:20:00,223.15,223.15,222.79,222.9,21556.0,193.8356,193.8356,193.5229,193.6184,21556.0
2022-03-29 12:25:00,222.85,223.01,222.78,222.87,23071.0,193.575,193.714,193.5142,193.5924,23071.0
2022-03-29 12:30:00,222.86,222.96,222.26,222.5,26839.0,193.5837,193.6706,193.0625,193.271,26839.0
2022-03-29 12:35:00,222.55,222.86,222.52,222.64,13819.0,193.3144,193.5837,193.2884,193.3926,13819.0
2022-03-29 12:40:00,222.71,223.01,222.71,223.01,4808.0,193.4534,193.714,193.4534,193.714,4808.0
2022-03-29 12:45:00,223.02,223.03,222.81,222.86,9964.0,193.7227,193.7314,193.5403,193.5837,9964.0
2022-03-29 12:50:00,222.88,222.9,222.64,222.76,10985.0,193.6011,193.6184,193.3926,193.4968,10985.0
2022-03-29 12:55:00,222.69,222.83,222.67,222.71,4865.0,193.436,193.5576,193.4187,193.4534,4865.0
2022-03-29 13:00:00,222.75,222.75,222.27,222.34,7363.0,193.4882,193.4882,193.0712,193.132,7363.0
2022-03-29 13:05:00,222.21,222.22,221.83,221.84,2636.0,193.0191,193.0278,192.689,192.6977,2636.0
2022-03-29 13:10:00,221.82,221.94,221.57,221.64,13440.0,192.6803,192.7846,192.4632,192.524,13440.0
2022-03-29 13:15:00,221.74,221.77,221.21,221.26,12120.0,192.6108,192.6369,192.1505,192.1939,12120.0
2022-03-29 13:20:00,221.2,221.2,220.69,220.76,8090.0,192.1418,192.1418,191.6988,191.7596,8090.0
2022-03-29 13:25:00,220.81,220.95,220.77,220.83,12105.0,191.803,191.9246,191.7683,191.8204,12105.0
2022-03-29 13:30:00,220.82,220.87,220.69,220.75,23944.0,191.8117,191.8551,191.6988,191.7509,23944.0
2022-03-29 13:35:00,220.75,221.13,220.72,221.12,11441.0,191.7509,192.081,191.7248,192.0723,11441.0
2022-03-29 13:40:00,221.2,221.28,221.0,221.23,10502.0,192.1418,192.2113,191.968,192.1678,10502.0
2022-03-29 13:45:00,221.22,221.44,221.18,221.23,5657.0,192.1591,192.3502,192.1244,192.1678,5657.0
2022-03-29 13:50:00,221.05,221.08,220.67,220.67,5649.0,192.0115,192.0375,191.6814,191.6814,5649.0
2022-03-29 13:55:00,220.63,220.75,220.48,220.75,9240.0,191.6467,191.7509,191.5164,191.7509,9240.0
2022-03-29 14:00:00,220.77,220.9,220.68,220.75,4650.0,191.7683,191.8812,191.6901,191.7509,4650.0
2022-03-29 14:05:00,220.74,220.87,220.69,220.87,6283.0,191.7422,191.8551,191.6988,191.8551,6283.0
2022-03-29 14:10:00,220.88,221.13,220.87,220.98,6931.0,191.8638,192.081,191.8551,191.9507,6931.0
2022-03-29 14:15:00,221.07,221.15,220.99,221.04,4703.0,192.0288,192.0983,191.9594,192.0028,4703.0
2022-03-29 14:20:00,221.07,221.25,220.95,221.13,6866.0,192.0288,192.1852,191.9246,192.081,6866.0
2022-03-29 14:25:00,221.22,221.54,221.2,221.51,3291.0,192.1591,192.4371,192.1418,192.411,3291.0
2022-03-29 14:30:00,221.44,221.74,221.44,221.74,6253.0,192.3502,192.6108,192.3502,192.6108,6253.0
2022-03-29 14:35:00,221.82,221.84,221.72,221.72,2517.0,192.6803,192.6977,192.5935,192.5935,2517.0
2022-03-29 14:40:00,221.66,221.7,221.58,221.66,3382.0,192.5413,192.5761,192.4719,192.5413,3382.0
2022-03-29 14:45:00,221.63,221.75,221.54,221.65,8036.0,192.5153,192.6195,192.4371,192.5327,8036.0
2022-03-29 14:50:00,221.6,221.77,221.51,221.74,3738.0,192.4892,192.6369,192.411,192.6108,3738.0
2022-03-29 14:55:00,221.85,221.86,221.55,221.76,12767.0,192.7064,192.7151,192.4458,192.6282,12767.0
2022-03-29 15:00:00,221.74,221.91,221.58,221.84,11933.0,192.6108,192.7585,192.4719,192.6977,11933.0
2022-03-29 15:05:00,221.84,222.13,221.83,222.04,8645.0,192.6977,192.9496,192.689,192.8714,8645.0
2022-03-29 15:10:00,222.03,222.04,221.86,221.89,5837.0,192.8627,192.8714,192.7151,192.7411,5837.0
2022-03-29 15:15:00,221.89,222.07,221.84,221.94,5703.0,192.7411,192.8975,192.6977,192.7846,5703.0
2022-03-29 15:20:00,222.02,222.11,221.92,221.93,11147.0,192.8541,192.9322,192.7672,192.7759,11147.0
2022-03-29 15:25:00,221.97,222.15,221.91,222.15,13479.0,192.8106,192.967,192.7585,192.967,13479.0
2022-03-29 15:30:00,222.19,222.45,222.19,222.43,11941.0,193.0017,193.2276,193.0017,193.2102,11941.0
2022-03-29 15:35:00,222.45,222.7,222.4,222.45,12610.0,193.2276,193.4447,193.1841,193.2276,12610.0
2022-03-29 15:40:00,222.45,222.55,222.26,222.45,20058.0,193.2276,193.3144,193.0625,193.2276,20058.0
2022-03-29 15:45:00,222.46,222.93,222.45,222.7,51095.0,193.2363,193.6445,193.2276,193.4447,51095.0
2022-03-29 15:50:00,222.72,222.96,222.33,222.41,36909.0,193.4621,193.6706,193.1233,193.1928,36909.0
2022-03-29 15:55:00,222.44,222.6,222.24,222.44,142414.0,193.2189,193.3579,193.0452,193.2189,142414.0
2022-03-30 09:30:00,222.0,222.29,221.0,221.45,50578.0,192.8367,193.0886,191.968,192.3589,50578.0
2022-03-30 09:35:00,221.46,221.57,220.3,220.38,16078.0,192.3676,192.4632,191.36,191.4295,16078.0
2022-03-30 09:40:00,220.43,221.36,220.22,220.22,24453.0,191.4729,192.2808,191.2905,191.2905,24453.0
2022-03-30 09:45:00,220.43,221.04,220.02,220.83,14182.0,191.4729,192.0028,191.1168,191.8204,14182.0
2022-03-30 09:50:00,221.05,221.68,220.95,221.63,12309.0,192.0115,192.5587,191.9246,192.5153,12309.0
2022-03-30 09:55:00,221.63,222.07,221.48,222.06,9790.0,192.5153,192.8975,192.385,192.8888,9790.0
2022-03-30 10:00:00,222.18,222.3,221.96,222.07,7990.0,192.993,193.0973,192.8019,192.8975,7990.0
2022-03-30 10:05:00,221.96,222.19,221.38,221.38,10308.0,192.8019,193.0017,192.2981,192.2981,10308.0
2022-03-30 10:10:00,221.16,221.16,220.63,220.69,4717.0,192.107,192.107,191.6467,191.6988,4717.0
2022-03-30 10:15:00,220.63,220.64,220.05,220.21,10456.0,191.6467,191.6553,191.1428,191.2818,10456.0
2022-03-30 10:20:00,220.33,220.52,220.01,220.18,7166.0,191.3861,191.5511,191.1081,191.2558,7166.0
2022-03-30 10:25:00,220.21,220.21,219.56,219.68,22469.0,191.2818,191.2818,190.7172,190.8214,22469.0
2022-03-30 10:30:00,219.66,220.14,219.64,220.0,10670.0,190.8041,191.221,190.7867,191.0994,10670.0
2022-03-30 10:35:00,220.03,220.14,219.63,219.72,8044.0,191.1255,191.221,190.778,190.8562,8044.0
2022-03-30 10:40:00,219.69,219.9,219.65,219.73,8701.0,190.8301,191.0125,190.7954,190.8649,8701.0
2022-03-30 10:45:00,219.77,220.04,219.74,219.82,8911.0,190.8996,191.1342,190.8736,190.9431,8911.0
2022-03-30 10:50:00,219.88,220.09,219.74,219.82,8932.0,190.9952,191.1776,190.8736,190.9431,8932.0
2022-03-30 10:55:00,219.84,219.84,219.45,219.47,9241.0,190.9604,190.9604,190.6217,190.639,9241.0
2022-03-30 11:00:00,219.58,220.07,219.56,219.93,11785.0,190.7346,191.1602,190.7172,191.0386,11785.0
2022-03-30 11:05:00,219.94,220.04,219.66,219.66,5657.0,191.0473,191.1342,190.8041,190.8041,5657.0
2022-03-30 11:10:00,219.74,219.74,219.37,219.39,7425.0,190.8736,190.8736,190.5522,190.5695,7425.0
2022-03-30 11:15:00,219.28,219.73,219.28,219.64,7505.0,190.474,190.8649,190.474,190.7867,7505.0
2022-03-30 11:20:00,219.65,219.75,219.35,219.41,5999.0,190.7954,190.8823,190.5348,190.5869,5999.0
2022-03-30 11:25:00,219.38,219.51,219.2,219.45,6726.0,190.5609,190.6738,190.4045,190.6217,6726.0
2022-03-30 11:30:00,219.3,219.5,219.16,219.5,9627.0,190.4914,190.6651,190.3698,190.6651,9627.0
2022-03-30 11:35:00,219.55,219.58,219.19,219.19,6398.0,190.7085,190.7346,190.3958,190.3958,6398.0
2022-03-30 11:40:00,219.19,219.43,219.19,219.27,7242.0,190.3958,190.6043,190.3958,190.4653,7242.0
2022-03-30 11:45:00,219.21,219.29,218.9,219.07,7931.0,190.4132,190.4827,190.1439,190.2916,7931.0
2022-03-30 11:50:00,219.07,219.23,218.82,218.92,6234.0,190.2916,190.4306,190.0744,190.1613,6234.0
2022-03-30 11:55:00,218.91,219.1,218.8,219.1,5134.0,190.1526,190.3176,190.0571,190.3176,5134.0
2022-03-30 12:00:00,219.09,219.44,218.97,219.37,10892.0,190.309,190.613,190.2047,190.5522,10892.0
2022-03-30 12:05:00,219.33,219.37,218.97,219.12,7908.0,190.5174,190.5522,190.2047,190.335,7908.0
2022-03-30 12:10:00,219.09,219.39,219.08,219.35,4889.0,190.309,190.5695,190.3003,190.5348,4889.0
2022-03-30 12:15:00,219.31,219.47,219.03,219.47,10412.0,190.5001,190.639,190.2568,190.639,10412.0
2022-03-30 12:20:00,219.48,219.49,219.21,219.33,3925.0,190.6477,190.6564,190.4132,190.5174,3925.0
2022-03-30 12:25:00,219.35,219.49,219.1,219.42,7496.0,190.5348,190.6564,190.3176,190.5956,7496.0
2022-03-30 12:30:00,219.43,219.43,219.11,219.28,6933.0,190.6043,190.6043,190.3263,190.474,6933.0
2022-03-30 12:35:00,219.28,219.28,219.16,219.24,11904.0,190.474,190.474,190.3698,190.4392,11904.0
2022-03-30 12:40:00,219.26,219.4,219.02,219.38,7027.0,190.4566,190.5782,190.2482,190.5609,7027.0
2022-03-30 12:45:00,219.32,219.33,219.0,219.02,9063.0,190.5087,190.5174,190.2308,190.2482,9063.0
2022-03-30 12:50:00,218.97,219.14,218.97,219.14,11887.0,190.2047,190.3524,190.2047,190.3524,11887.0
2022-03-30 12:55:00,219.13,219.21,219.03,219.14,4346.0,190.3437,190.4132,190.2568,190.3524,4346.0
2022-03-30 13:00:00,219.11,219.15,219.0,219.03,7969.0,190.3263,190.3611,190.2308,190.2568,7969.0
2022-03-30 13:05:00,218.96,219.01,218.83,218.88,6118.0,190.196,190.2395,190.0831,190.1265,6118.0
2022-03-30 13:10:00,218.9,218.9,218.73,218.79,3550.0,190.1439,190.1439,189.9962,190.0484,3550.0
2022-03-30 13:15:00,218.77,218.88,218.61,218.72,5633.0,190.031,190.1265,189.892,189.9876,5633.0
2022-03-30 13:20:00,218.62,218.73,218.56,218.73,8690.0,189.9007,189.9962,189.8486,189.9962,8690.0
2022-03-30 13:25:00,218.71,218.94,218.64,218.94,7963.0,189.9789,190.1787,189.9181,190.1787,7963.0
2022-03-30 13:30:00,218.92,218.93,218.75,218.83,2709.0,190.1613,190.17,190.0136,190.0831,2709.0
2022-03-30 13:35:00,218.82,219.03,218.81,218.93,6315.0,190.0744,190.2568,190.0657,190.17,6315.0
2022-03-30 13:40:00,218.89,219.0,218.77,218.98,2490.0,190.1352,190.2308,190.031,190.2134,2490.0
2022-03-30 13:45:00,218.91,219.05,218.8,219.04,5251.0,190.1526,190.2742,190.0571,190.2655,5251.0
2022-03-30 13:50:00,218.98,219.16,218.95,219.16,7323.0,190.2134,190.3698,190.1873,190.3698,7323.0
2022-03-30 13:55:00,219.12,219.17,218.94,219.01,8756.0,190.335,190.3784,190.1787,190.2395,8756.0
2022-03-30 14:00:00,219.11,219.43,219.0,219.27,7757.0,190.3263,190.6043,190.2308,190.4653,7757.0
2022-03-30 14:05:00,219.31,219.45,219.2,219.38,4470.0,190.5001,190.6217,190.4045,190.5609,4470.0
2022-03-30 14:10:00,219.47,219.68,219.37,219.66,9191.0,190.639,190.8214,190.5522,190.8041,9191.0
2022-03-30 14:15:00,219.65,219.66,219.24,219.3,3030.0,190.7954,190.8041,190.4392,190.4914,3030.0
2022-03-30 14:20:00,219.24,219.35,219.04,219.2,7912.0,190.4392,190.5348,190.2655,190.4045,7912.0
2022-03-30 14:25:00,219.22,219.29,219.0,219.25,6044.0,190.4219,190.4827,190.2308,190.4479,6044.0
2022-03-30 14:30:00,219.27,219.46,219.17,219.46,5773.0,190.4653,190.6303,190.3784,190.6303,5773.0
2022-03-30 14:35:00,219.46,219.63,219.4,219.43,11047.0,190.6303,190.778,190.5782,190.6043,11047.0
2022-03-30 14:40:00,219.43,219.5,219.09,219.24,6182.0,190.6043,190.6651,190.309,190.4392,6182.0
2022-03-30 14:45:00,219.19,219.32,219.09,219.16,7798.0,190.3958,190.5087,190.309,190.3698,7798.0
2022-03-30 14:50:00,219.08,219.14,219.03,219.14,5151.0,190.3003,190.3524,190.2568,190.3524,5151.0
2022-03-30 14:55:00,219.2,219.33,219.14,219.19,5596.0,190.4045,190.5174,190.3524,190.3958,5596.0
2022-03-30 15:00:00,219.18,219.31,219.09,219.31,5835.0,190.3871,190.5001,190.309,190.5001,5835.0
2022-03-30 15:05:00,219.33,219.49,219.28,219.46,13694.0,190.5174,190.6564,190.474,190.6303,13694.0
2022-03-30 15:10:00,219.45,219.45,219.01,219.14,10107.0,190.6217,190.6217,190.2395,190.3524,10107.0
2022-03-30 15:15:00,219.14,219.23,218.91,219.02,8262.0,190.3524,190.4306,190.1526,190.2482,8262.0
2022-03-30 15:20:00,219.01,219.07,218.81,219.02,9344.0,190.2395,190.2916,190.0657,190.2482,9344.0
2022-03-30 15:25:00,218.98,219.37,218.93,219.37,11982.0,190.2134,190.5522,190.17,190.5522,11982.0
2022-03-30 15:30:00,219.34,219.43,219.2,219.38,17611.0,190.5261,190.6043,190.4045,190.5609,17611.0
2022-03-30 15:35:00,219.39,219.68,219.39,219.43,17913.0,190.5695,190.8214,190.5695,190.6043,17913.0
2022-03-30 15:40:00,219.42,219.61,219.31,219.46,13776.0,190.5956,190.7606,190.5001,190.6303,13776.0
2022-03-30 15:45:00,219.47,219.69,219.37,219.39,25195.0,190.639,190.8301,190.5522,190.5695,25195.0
2022-03-30 15:50:00,219.5,219.5,219.0,219.15,32075.0,190.6651,190.6651,190.2308,190.3611,32075.0
2022-03-30 15:55:00,219.15,220.31,219.15,220.16,150491.0,190.3611,191.3687,190.3611,191.2384,150491.0
2022-03-31 09:30:00,219.15,219.49,218.68,219.4,47611.0,190.3611,190.6564,189.9528,190.5782,47611.0
2022-03-31 09:35:00,219.31,220.21,218.99,220.2,11234.0,190.5001,191.2818,190.2221,191.2731,11234.0
2022-03-31 09:40:00,220.2,220.83,220.1,220.11,11735.0,191.2731,191.8204,191.1863,191.195,11735.0
2022-03-31 09:45:00,220.11,220.26,219.78,220.18,9625.0,191.195,191.3253,190.9083,191.2558,9625.0
2022-03-31 09:50:00,220.31,220.58,220.1,220.1,19421.0,191.3687,191.6032,191.1863,191.1863,19421.0
2022-03-31 09:55:00,220.13,220.22,219.34,219.34,19271.0,191.2123,191.2905,190.5261,190.5261,19271.0
2022-03-31 10:00:00,219.31,219.31,217.29,217.33,30749.0,190.5001,190.5001,188.7454,188.7802,30749.0
2022-03-31 10:05:00,217.43,217.76,217.18,217.75,8531.0,188.867,189.1537,188.6499,189.145,8531.0
2022-03-31 10:10:00,217.78,218.16,217.49,218.05,6356.0,189.171,189.5011,188.9191,189.4056,6356.0
2022-03-31 10:15:00,218.08,218.24,216.73,216.82,26134.0,189.4316,189.5706,188.259,188.3372,26134.0
2022-03-31 10:20:00,216.88,216.98,216.32,216.4,16565.0,188.3893,188.4761,187.9028,187.9723,16565.0
2022-03-31 10:25:00,216.45,216.89,216.35,216.82,17778.0,188.0158,188.398,187.9289,188.3372,17778.0
2022-03-31 10:30:00,216.8,217.42,216.8,217.25,17129.0,188.3198,188.8583,188.3198,188.7107,17129.0
2022-03-31 10:35:00,217.27,217.49,216.89,217.02,13640.0,188.728,188.9191,188.398,188.5109,13640.0
2022-03-31 10:40:00,216.99,216.99,216.59,216.59,16986.0,188.4848,188.4848,188.1374,188.1374,16986.0
2022-03-31 10:45:00,216.56,217.14,216.51,217.14,11634.0,188.1113,188.6151,188.0679,188.6151,11634.0
2022-03-31 10:50:00,217.14,217.51,217.12,217.34,6448.0,188.6151,188.9365,188.5977,188.7888,6448.0
2022-03-31 10:55:00,217.33,217.64,217.25,217.28,13260.0,188.7802,189.0494,188.7107,188.7367,13260.0
2022-03-31 11:00:00,217.21,217.5,217.15,217.5,38718.0,188.6759,188.9278,188.6238,188.9278,38718.0
2022-03-31 11:05:00,217.47,217.97,217.47,217.97,10688.0,188.9018,189.3361,188.9018,189.3361,10688.0
2022-03-31 11:10:00,217.87,218.38,217.84,218.35,7295.0,189.2492,189.6922,189.2232,189.6662,7295.0
2022-03-31 11:15:00,218.35,218.43,218.05,218.05,6010.0,189.6662,189.7357,189.4056,189.4056,6010.0
2022-03-31 11:20:00,218.01,218.04,217.84,217.97,7697.0,189.3708,189.3969,189.2232,189.3361,7697.0
2022-03-31 11:25:00,217.96,218.27,217.94,218.14,12180.0,189.3274,189.5967,189.31,189.4838,12180.0
2022-03-31 11:30:00,218.16,218.32,218.13,218.23,16064.0,189.5011,189.6401,189.4751,189.5619,16064.0
2022-03-31 11:35:00,218.21,218.24,217.97,218.12,14009.0,189.5446,189.5706,189.3361,189.4664,14009.0
2022-03-31 11:40:00,218.07,218.44,218.07,218.42,5301.0,189.4229,189.7443,189.4229,189.727,5301.0
2022-03-31 11:45:00,218.41,218.44,218.04,218.26,14925.0,189.7183,189.7443,189.3969,189.588,14925.0
2022-03-31 11:50:00,218.26,218.4,217.95,218.02,6464.0,189.588,189.7096,189.3187,189.3795,6464.0
2022-03-31 11:55:00,218.08,218.14,217.98,218.11,6601.0,189.4316,189.4838,189.3448,189.4577,6601.0
2022-03-31 12:00:00,218.09,218.24,218.05,218.09,23772.0,189.4403,189.5706,189.4056,189.4403,23772.0
2022-03-31 12:05:00,218.05,218.12,217.92,217.93,13826.0,189.4056,189.4664,189.2927,189.3013,13826.0
2022-03-31 12:10:00,217.88,217.88,217.37,217.39,9437.0,189.2579,189.2579,188.8149,188.8323,9437.0
2022-03-31 12:15:00,217.33,217.7,217.24,217.65,9167.0,188.7802,189.1016,188.702,189.0581,9167.0
2022-03-31 12:20:00,217.6,217.67,217.52,217.55,5628.0,189.0147,189.0755,188.9452,188.9713,5628.0
2022-03-31 12:25:00,217.6,217.61,217.16,217.2,8680.0,189.0147,189.0234,188.6325,188.6672,8680.0
2022-03-31 12:30:00,217.24,217.32,217.12,217.2,8637.0,188.702,188.7715,188.5977,188.6672,8637.0
2022-03-31 12:35:00,217.25,217.55,217.22,217.46,5389.0,188.7107,188.9713,188.6846,188.8931,5389.0
2022-03-31 12:40:00,217.46,217.52,217.41,217.49,9148.0,188.8931,188.9452,188.8497,188.9191,9148.0
2022-03-31 12:45:00,217.49,217.56,217.38,217.4,4014.0,188.9191,188.9799,188.8236,188.841,4014.0
2022-03-31 12:50:00,217.41,217.49,217.28,217.28,7835.0,188.8497,188.9191,188.7367,188.7367,7835.0
2022-03-31 12:55:00,217.37,217.46,217.27,217.27,5774.0,188.8149,188.8931,188.728,188.728,5774.0
2022-03-31 13:00:00,217.27,217.48,217.14,217.48,12685.0,188.728,188.9105,188.6151,188.9105,12685.0
2022-03-31 13:05:00,217.49,217.66,217.37,217.38,4165.0,188.9191,189.0668,188.8149,188.8236,4165.0
2022-03-31 13:10:00,217.38,217.39,217.17,217.24,4202.0,188.8236,188.8323,188.6412,188.702,4202.0
2022-03-31 13:15:00,217.21,217.21,217.04,217.17,9011.0,188.6759,188.6759,188.5283,188.6412,9011.0
2022-03-31 13:20:00,217.08,217.11,217.05,217.05,3294.0,188.563,188.5891,188.5369,188.5369,3294.0
2022-03-31 13:25:00,217.06,217.3,217.05,217.3,6920.0,188.5456,188.7541,188.5369,188.7541,6920.0
2022-03-31 13:30:00,217.27,217.3,217.13,217.21,4205.0,188.728,188.7541,188.6064,188.6759,4205.0
2022-03-31 13:35:00,217.16,217.28,217.06,217.28,5602.0,188.6325,188.7367,188.5456,188.7367,5602.0
2022-03-31 13:40:00,217.31,217.31,217.17,217.21,3432.0,188.7628,188.7628,188.6412,188.6759,3432.0
2022-03-31 13:45:00,217.16,217.28,217.08,217.19,5970.0,188.6325,188.7367,188.563,188.6586,5970.0
2022-03-31 13:50:00,217.21,217.32,217.1,217.21,10494.0,188.6759,188.7715,188.5804,188.6759,10494.0
2022-03-31 13:55:00,217.16,217.17,216.94,216.94,8372.0,188.6325,188.6412,188.4414,188.4414,8372.0
2022-03-31 14:00:00,216.98,216.99,216.62,216.64,9634.0,188.4761,188.4848,188.1634,188.1808,9634.0
2022-03-31 14:05:00,216.68,216.76,216.56,216.69,11977.0,188.2155,188.285,188.1113,188.2242,11977.0
2022-03-31 14:10:00,216.64,216.65,216.41,216.41,6262.0,188.1808,188.1895,187.981,187.981,6262.0
2022-03-31 14:15:00,216.4,216.4,216.23,216.28,4259.0,187.9723,187.9723,187.8247,187.8681,4259.0
2022-03-31 14:20:00,216.23,216.37,216.22,216.37,7939.0,187.8247,187.9463,187.816,187.9463,7939.0
2022-03-31 14:25:00,216.29,216.44,216.19,216.4,7652.0,187.8768,188.0071,187.7899,187.9723,7652.0
2022-03-31 14:30:00,216.38,216.48,216.3,216.34,3731.0,187.955,188.0418,187.8855,187.9202,3731.0
2022-03-31 14:35:00,216.36,216.49,216.31,216.39,12109.0,187.9376,188.0505,187.8942,187.9636,12109.0
2022-03-31 14:40:00,216.34,216.42,216.24,216.31,5983.0,187.9202,187.9897,187.8333,187.8942,5983.0
2022-03-31 14:45:00,216.37,216.55,216.31,216.54,5715.0,187.9463,188.1026,187.8942,188.0939,5715.0
2022-03-31 14:50:00,216.43,216.51,216.33,216.37,5713.0,187.9984,188.0679,187.9115,187.9463,5713.0
2022-03-31 14:55:00,216.33,216.41,216.26,216.41,10633.0,187.9115,187.981,187.8507,187.981,10633.0
2022-03-31 15:00:00,216.44,216.77,216.44,216.53,7240.0,188.0071,188.2937,188.0071,188.0853,7240.0
2022-03-31 15:05:00,216.49,216.63,216.43,216.63,8018.0,188.0505,188.1721,187.9984,188.1721,8018.0
2022-03-31 15:10:00,216.56,216.63,216.4,216.44,7964.0,188.1113,188.1721,187.9723,188.0071,7964.0
2022-03-31 15:15:00,216.39,216.46,216.19,216.21,15375.0,187.9636,188.0244,187.7899,187.8073,15375.0
2022-03-31 15:20:00,216.18,216.18,215.9,215.9,13245.0,187.7812,187.7812,187.538,187.538,13245.0
2022-03-31 15:25:00,215.94,216.02,215.76,215.89,13225.0,187.5728,187.6422,187.4164,187.5293,13225.0
2022-03-31 15:30:00,215.88,215.95,215.7,215.8,22393.0,187.5206,187.5814,187.3643,187.4511,22393.0
2022-03-31 15:35:00,215.79,216.3,215.69,216.1,28088.0,187.4425,187.8855,187.3556,187.7117,28088.0
2022-03-31 15:40:00,216.09,216.09,215.54,215.58,30211.0,187.7031,187.7031,187.2253,187.2601,30211.0
2022-03-31 15:45:00,215.55,215.58,215.31,215.49,47294.0,187.234,187.2601,187.0255,187.1819,47294.0
2022-03-31 15:50:00,215.5,215.75,215.38,215.45,46751.0,187.1906,187.4077,187.0863,187.1471,46751.0
2022-03-31 15:55:00,215.42,215.46,214.54,214.54,192194.0,187.1211,187.1558,186.3567,186.3567,192194.0
2022-04-01 09:30:00,214.9,215.18,214.76,214.9,75370.0,186.6694,186.9126,186.5478,186.6694,75370.0
2022-04-01 09:35:00,215.02,215.21,213.5,213.73,13195.0,186.7736,186.9387,185.4533,185.6531,13195.0
2022-04-01 09:40:00,213.79,213.82,212.15,212.18,30528.0,185.7052,185.7313,184.2806,184.3067,30528.0
2022-04-01 09:45:00,212.31,212.52,211.23,211.77,34567.0,184.4196,184.602,183.4815,183.9506,34567.0
2022-04-01 09:50:00,211.67,211.81,210.35,210.47,25183.0,183.8637,183.9853,182.7171,182.8213,25183.0
2022-04-01 09:55:00,210.42,210.92,210.28,210.92,24036.0,182.7779,183.2122,182.6563,183.2122,24036.0
2022-04-01 10:00:00,210.95,211.67,209.84,210.15,52066.0,183.2383,183.8637,182.2741,182.5434,52066.0
2022-04-01 10:05:00,210.22,210.61,209.41,209.53,26703.0,182.6042,182.9429,181.9006,182.0048,26703.0
2022-04-01 10:10:00,209.51,209.63,208.76,209.03,24963.0,181.9874,182.0917,181.336,181.5705,24963.0
2022-04-01 10:15:00,209.23,209.23,208.03,208.1,23622.0,181.7442,181.7442,180.7019,180.7627,23622.0
2022-04-01 10:20:00,208.09,208.35,207.76,208.35,28248.0,180.754,180.9798,180.4673,180.9798,28248.0
2022-04-01 10:25:00,208.42,208.57,207.94,207.97,24928.0,181.0406,181.1709,180.6237,180.6497,24928.0
2022-04-01 10:30:00,208.08,208.83,207.91,208.73,23661.0,180.7453,181.3968,180.5976,181.3099,23661.0
2022-04-01 10:35:00,208.62,208.69,208.05,208.15,12069.0,181.2144,181.2752,180.7192,180.8061,12069.0
2022-04-01 10:40:00,208.23,208.3,207.76,207.88,29084.0,180.8756,180.9364,180.4673,180.5716,29084.0
2022-04-01 10:45:00,207.91,208.34,207.82,208.33,15836.0,180.5976,180.9711,180.5195,180.9625,15836.0
2022-04-01 10:50:00,208.33,208.38,207.83,208.09,25692.0,180.9625,181.0059,180.5281,180.754,25692.0
2022-04-01 10:55:00,208.12,208.15,207.81,208.04,36829.0,180.78,180.8061,180.5108,180.7106,36829.0
2022-04-01 11:00:00,208.03,208.03,207.42,207.49,23898.0,180.7019,180.7019,180.172,180.2328,23898.0
2022-04-01 11:05:00,207.51,209.04,207.38,209.04,34535.0,180.2502,181.5792,180.1373,181.5792,34535.0
2022-04-01 11:10:00,209.0,209.06,208.08,208.39,13325.0,181.5444,181.5966,180.7453,181.0146,13325.0
2022-04-01 11:15:00,208.33,208.47,208.0,208.29,10825.0,180.9625,181.0841,180.6758,180.9277,10825.0
2022-04-01 11:20:00,208.39,208.41,207.71,207.92,8841.0,181.0146,181.0319,180.4239,180.6063,8841.0
2022-04-01 11:25:00,207.91,208.23,207.91,208.04,12545.0,180.5976,180.8756,180.5976,180.7106,12545.0
2022-04-01 11:30:00,208.03,208.25,207.91,208.17,26020.0,180.7019,180.893,180.5976,180.8235,26020.0
2022-04-01 11:35:00,208.13,208.23,207.73,207.89,11738.0,180.7887,180.8756,180.4413,180.5803,11738.0
2022-04-01 11:40:00,207.84,207.84,207.4,207.51,16638.0,180.5368,180.5368,180.1546,180.2502,16638.0
2022-04-01 11:45:00,207.43,207.75,207.43,207.52,15809.0,180.1807,180.4586,180.1807,180.2589,15809.0
2022-04-01 11:50:00,207.48,207.66,207.31,207.63,17799.0,180.2241,180.3805,180.0764,180.3544,17799.0
2022-04-01 11:55:00,207.65,207.66,207.19,207.29,8777.0,180.3718,180.3805,179.9722,180.0591,8777.0
2022-04-01 12:00:00,207.32,207.58,207.2,207.4,13193.0,180.0851,180.311,179.9809,180.1546,13193.0
2022-04-01 12:05:00,207.31,207.31,206.89,207.25,30488.0,180.0764,180.0764,179.7116,180.0243,30488.0
2022-04-01 12:10:00,207.21,207.3,206.98,207.19,32057.0,179.9896,180.0678,179.7898,179.9722,32057.0
2022-04-01 12:15:00,207.2,207.38,206.96,207.31,31171.0,179.9809,180.1373,179.7724,180.0764,31171.0
2022-04-01 12:20:00,207.33,207.42,206.86,206.98,12930.0,180.0938,180.172,179.6856,179.7898,12930.0
2022-04-01 12:25:00,207.01,207.11,206.5,206.51,32165.0,179.8159,179.9027,179.3729,179.3815,32165.0
2022-04-01 12:30:00,206.49,206.49,205.92,206.15,31049.0,179.3642,179.3642,178.869,179.0688,31049.0
2022-04-01 12:35:00,206.11,206.11,205.43,205.44,17855.0,179.0341,179.0341,178.4434,178.4521,17855.0
2022-04-01 12:40:00,205.4,205.85,205.39,205.67,38755.0,178.4174,178.8082,178.4087,178.6519,38755.0
2022-04-01 12:45:00,205.62,205.62,204.9,204.98,40926.0,178.6085,178.6085,177.983,178.0525,40926.0
2022-04-01 12:50:00,205.01,205.03,204.17,204.4,81326.0,178.0786,178.096,177.3489,177.5487,81326.0
2022-04-01 12:55:00,204.36,205.09,204.23,204.8,29385.0,177.514,178.1481,177.4011,177.8962,29385.0
2022-04-01 13:00:00,204.79,204.86,204.11,204.21,32433.0,177.8875,177.9483,177.2968,177.3837,32433.0
2022-04-01 13:05:00,204.26,204.59,204.18,204.39,32335.0,177.4271,177.7138,177.3576,177.54,32335.0
2022-04-01 13:10:00,204.35,204.37,203.86,203.89,25436.0,177.5053,177.5227,177.0797,177.1057,25436.0
2022-04-01 13:15:00,203.85,204.54,203.72,204.49,19854.0,177.071,177.6703,176.9581,177.6269,19854.0
2022-04-01 13:20:00,204.53,204.7,204.37,204.63,15913.0,177.6616,177.8093,177.5227,177.7485,15913.0
2022-04-01 13:25:00,204.63,205.06,204.57,204.96,11008.0,177.7485,178.122,177.6964,178.0352,11008.0
2022-04-01 13:30:00,204.93,205.08,204.57,204.73,7932.0,178.0091,178.1394,177.6964,177.8354,7932.0
2022-04-01 13:35:00,204.75,205.46,204.68,205.25,17366.0,177.8527,178.4695,177.7919,178.2871,17366.0
2022-04-01 13:40:00,205.23,205.65,205.21,205.42,13557.0,178.2697,178.6345,178.2523,178.4347,13557.0
2022-04-01 13:45:00,205.48,205.49,205.15,205.3,22671.0,178.4869,178.4955,178.2002,178.3305,22671.0
2022-04-01 13:50:00,205.35,205.38,205.17,205.2,15112.0,178.3739,178.4,178.2176,178.2436,15112.0
2022-04-01 13:55:00,205.18,205.72,205.14,205.58,58977.0,178.2263,178.6953,178.1915,178.5737,58977.0
2022-04-01 14:00:00,205.49,206.2,205.48,206.04,12591.0,178.4955,179.1123,178.4869,178.9733,12591.0
2022-04-01 14:05:00,206.1,206.23,205.71,205.92,35664.0,179.0254,179.1383,178.6866,178.869,35664.0
2022-04-01 14:10:00,205.98,206.17,205.83,206.1,16178.0,178.9212,179.0862,178.7909,179.0254,16178.0
2022-04-01 14:15:00,206.1,206.16,205.94,205.96,12004.0,179.0254,179.0775,178.8864,178.9038,12004.0
2022-04-01 14:20:00,205.96,206.35,205.95,206.14,24926.0,178.9038,179.2426,178.8951,179.0601,24926.0
2022-04-01 14:25:00,206.16,206.91,206.14,206.86,20007.0,179.0775,179.729,179.0601,179.6856,20007.0
2022-04-01 14:30:00,206.89,207.14,206.79,207.04,10507.0,179.7116,179.9288,179.6248,179.8419,10507.0
2022-04-01 14:35:00,207.02,207.03,206.56,206.63,8137.0,179.8245,179.8332,179.425,179.4858,8137.0
2022-04-01 14:40:00,206.68,206.97,206.66,206.84,10199.0,179.5292,179.7811,179.5118,179.6682,10199.0
2022-04-01 14:45:00,206.84,206.9,206.64,206.74,7388.0,179.6682,179.7203,179.4945,179.5813,7388.0
2022-04-01 14:50:00,206.77,207.08,206.66,206.75,52687.0,179.6074,179.8767,179.5118,179.59,52687.0
2022-04-01 14:55:00,206.66,206.92,206.53,206.62,10657.0,179.5118,179.7377,179.3989,179.4771,10657.0
2022-04-01 15:00:00,206.59,206.91,206.59,206.8,11408.0,179.451,179.729,179.451,179.6334,11408.0
2022-04-01 15:05:00,206.74,206.9,206.64,206.66,15846.0,179.5813,179.7203,179.4945,179.5118,15846.0
2022-04-01 15:10:00,206.66,206.69,206.16,206.34,10810.0,179.5118,179.5379,179.0775,179.2339,10810.0
2022-04-01 15:15:00,206.46,206.47,205.91,205.92,17466.0,179.3381,179.3468,178.8604,178.869,17466.0
2022-04-01 15:20:00,205.79,205.87,205.63,205.68,20560.0,178.7561,178.8256,178.6171,178.6606,20560.0
2022-04-01 15:25:00,205.68,206.28,205.68,206.27,30137.0,178.6606,179.1818,178.6606,179.1731,30137.0
2022-04-01 15:30:00,206.23,206.42,206.03,206.11,31707.0,179.1383,179.3034,178.9646,179.0341,31707.0
2022-04-01 15:35:00,206.12,206.36,206.01,206.12,39235.0,179.0428,179.2512,178.9472,179.0428,39235.0
2022-04-01 15:40:00,206.09,206.38,205.87,205.87,37049.0,179.0167,179.2686,178.8256,178.8256,37049.0
2022-04-01 15:45:00,205.85,205.98,205.59,205.82,54849.0,178.8082,178.9212,178.5824,178.7822,54849.0
2022-04-01 15:50:00,205.78,206.66,205.78,206.34,95655.0,178.7474,179.5118,178.7474,179.2339,95655.0
2022-04-01 15:55:00,206.34,206.83,206.33,206.58,143916.0,179.2339,179.6595,179.2252,179.4423,143916.0
2022-04-04 09:30:00,204.79,206.27,204.29,205.28,77260.0,177.8875,179.1731,177.4532,178.3131,77260.0
2022-04-04 09:35:00,205.18,205.53,204.19,204.19,24195.0,178.2263,178.5303,177.3663,177.3663,24195.0
2022-04-04 09:40:00,204.15,204.34,202.84,203.0,45332.0,177.3316,177.4966,176.1937,176.3326,45332.0
2022-04-04 09:45:00,203.0,203.26,202.59,203.19,23652.0,176.3326,176.5585,175.9765,176.4977,23652.0
2022-04-04 09:50:00,203.18,204.52,203.18,204.31,22711.0,176.489,177.653,176.489,177.4705,22711.0
2022-04-04 09:55:00,204.46,204.64,204.02,204.51,14704.0,177.6008,177.7572,177.2186,177.6443,14704.0
2022-04-04 10:00:00,204.35,204.88,204.25,204.88,10027.0,177.5053,177.9657,177.4184,177.9657,10027.0
2022-04-04 10:05:00,205.0,205.06,204.03,204.03,17863.0,178.0699,178.122,177.2273,177.2273,17863.0
2022-04-04 10:10:00,204.04,204.4,203.62,204.07,14263.0,177.236,177.5487,176.8712,177.2621,14263.0
2022-04-04 10:15:00,204.1,204.3,203.49,204.3,16991.0,177.2881,177.4619,176.7583,177.4619,16991.0
2022-04-04 10:20:00,204.32,204.49,203.96,204.2,14901.0,177.4792,177.6269,177.1665,177.375,14901.0
2022-04-04 10:25:00,204.19,204.31,203.32,203.52,47174.0,177.3663,177.4705,176.6106,176.7843,47174.0
2022-04-04 10:30:00,203.62,204.3,203.49,204.0,30142.0,176.8712,177.4619,176.7583,177.2013,30142.0
2022-04-04 10:35:00,204.03,204.04,203.66,203.81,16098.0,177.2273,177.236,176.9059,177.0362,16098.0
2022-04-04 10:40:00,203.82,204.07,203.8,203.86,8104.0,177.0449,177.2621,177.0275,177.0797,8104.0
2022-04-04 10:45:00,203.9,204.42,203.87,204.34,14865.0,177.1144,177.5661,177.0884,177.4966,14865.0
2022-04-04 10:50:00,204.35,205.08,204.34,204.68,13383.0,177.5053,178.1394,177.4966,177.7919,13383.0
2022-04-04 10:55:00,204.51,204.77,204.51,204.54,13857.0,177.6443,177.8701,177.6443,177.6703,13857.0
2022-04-04 11:00:00,204.5,204.75,204.27,204.66,9340.0,177.6356,177.8527,177.4358,177.7746,9340.0
2022-04-04 11:05:00,204.57,204.6,204.22,204.41,13126.0,177.6964,177.7225,177.3924,177.5574,13126.0
2022-04-04 11:10:00,204.3,204.54,204.18,204.28,13680.0,177.4619,177.6703,177.3576,177.4445,13680.0
2022-04-04 11:15:00,204.21,204.66,204.15,204.56,13575.0,177.3837,177.7746,177.3316,177.6877,13575.0
2022-04-04 11:20:00,204.47,204.5,204.31,204.46,11843.0,177.6095,177.6356,177.4705,177.6008,11843.0
2022-04-04 11:25:00,204.51,204.54,204.28,204.54,13775.0,177.6443,177.6703,177.4445,177.6703,13775.0
2022-04-04 11:30:00,204.54,204.94,204.51,204.55,29542.0,177.6703,178.0178,177.6443,177.679,29542.0
2022-04-04 11:35:00,204.47,204.57,204.32,204.47,13731.0,177.6095,177.6964,177.4792,177.6095,13731.0
2022-04-04 11:40:00,204.45,204.61,204.37,204.54,7399.0,177.5922,177.7311,177.5227,177.6703,7399.0
2022-04-04 11:45:00,204.51,204.95,204.44,204.95,8859.0,177.6443,178.0265,177.5835,178.0265,8859.0
2022-04-04 11:50:00,204.88,205.18,204.79,205.08,8953.0,177.9657,178.2263,177.8875,178.1394,8953.0
2022-04-04 11:55:00,204.99,205.22,204.84,204.84,7349.0,178.0612,178.261,177.9309,177.9309,7349.0
2022-04-04 12:00:00,204.86,204.95,204.74,204.95,5059.0,177.9483,178.0265,177.8441,178.0265,5059.0
2022-04-04 12:05:00,204.95,205.3,204.77,205.08,9401.0,178.0265,178.3305,177.8701,178.1394,9401.0
2022-04-04 12:10:00,205.07,205.07,204.84,204.97,5467.0,178.1307,178.1307,177.9309,178.0438,5467.0
2022-04-04 12:15:00,204.9,204.98,204.5,204.57,41024.0,177.983,178.0525,177.6356,177.6964,41024.0
2022-04-04 12:20:00,204.53,204.7,204.36,204.52,57969.0,177.6616,177.8093,177.514,177.653,57969.0
2022-04-04 12:25:00,204.53,204.82,204.37,204.39,27797.0,177.6616,177.9136,177.5227,177.54,27797.0
2022-04-04 12:30:00,204.41,204.47,203.92,203.92,40254.0,177.5574,177.6095,177.1318,177.1318,40254.0
2022-04-04 12:35:00,203.98,204.06,203.57,203.65,19271.0,177.1839,177.2534,176.8278,176.8973,19271.0
2022-04-04 12:40:00,203.59,203.65,203.11,203.11,25731.0,176.8451,176.8973,176.4282,176.4282,25731.0
2022-04-04 12:45:00,203.16,203.32,202.93,203.24,24103.0,176.4716,176.6106,176.2718,176.5411,24103.0
2022-04-04 12:50:00,203.28,203.33,203.07,203.2,17671.0,176.5759,176.6193,176.3934,176.5064,17671.0
2022-04-04 12:55:00,203.15,203.7,203.14,203.58,15731.0,176.4629,176.9407,176.4542,176.8364,15731.0
2022-04-04 13:00:00,203.58,203.71,203.44,203.65,17309.0,176.8364,176.9494,176.7148,176.8973,17309.0
2022-04-04 13:05:00,203.7,204.04,203.63,204.03,20275.0,176.9407,177.236,176.8799,177.2273,20275.0
2022-04-04 13:10:00,203.95,203.95,203.6,203.6,13373.0,177.1578,177.1578,176.8538,176.8538,13373.0
2022-04-04 13:15:00,203.55,203.59,203.2,203.36,25054.0,176.8104,176.8451,176.5064,176.6453,25054.0
2022-04-04 13:20:00,203.33,203.5,203.27,203.35,30419.0,176.6193,176.767,176.5672,176.6367,30419.0
2022-04-04 13:25:00,203.36,203.6,203.35,203.53,9179.0,176.6453,176.8538,176.6367,176.793,9179.0
2022-04-04 13:30:00,203.55,203.82,203.46,203.68,14195.0,176.8104,177.0449,176.7322,176.9233,14195.0
2022-04-04 13:35:00,203.69,203.75,203.5,203.55,10578.0,176.932,176.9841,176.767,176.8104,10578.0
2022-04-04 13:40:00,203.56,203.68,203.48,203.63,20986.0,176.8191,176.9233,176.7496,176.8799,20986.0
2022-04-04 13:45:00,203.64,203.64,203.37,203.5,13690.0,176.8886,176.8886,176.654,176.767,13690.0
2022-04-04 13:50:00,203.5,203.82,203.49,203.79,18037.0,176.767,177.0449,176.7583,177.0189,18037.0
2022-04-04 13:55:00,203.76,203.94,203.76,203.94,11015.0,176.9928,177.1492,176.9928,177.1492,11015.0
2022-04-04 14:00:00,203.89,204.31,203.84,204.31,11801.0,177.1057,177.4705,177.0623,177.4705,11801.0
2022-04-04 14:05:00,204.33,204.36,203.88,204.13,19120.0,177.4879,177.514,177.097,177.3142,19120.0
2022-04-04 14:10:00,204.02,204.18,203.98,204.17,13051.0,177.2186,177.3576,177.1839,177.3489,13051.0
2022-04-04 14:15:00,204.15,204.65,204.1,204.44,22441.0,177.3316,177.7659,177.2881,177.5835,22441.0
2022-04-04 14:20:00,204.47,204.61,204.3,204.58,14865.0,177.6095,177.7311,177.4619,177.7051,14865.0
2022-04-04 14:25:00,204.57,204.79,204.57,204.76,12545.0,177.6964,177.8875,177.6964,177.8614,12545.0
2022-04-04 14:30:00,204.8,204.83,204.72,204.83,8155.0,177.8962,177.9222,177.8267,177.9222,8155.0
2022-04-04 14:35:00,204.8,204.8,204.61,204.65,17087.0,177.8962,177.8962,177.7311,177.7659,17087.0
2022-04-04 14:40:00,204.67,204.72,204.48,204.54,9299.0,177.7833,177.8267,177.6182,177.6703,9299.0
2022-04-04 14:45:00,204.55,204.75,204.5,204.65,16242.0,177.679,177.8527,177.6356,177.7659,16242.0
2022-04-04 14:50:00,204.67,204.72,204.62,204.71,14417.0,177.7833,177.8267,177.7398,177.818,14417.0
2022-04-04 14:55:00,204.74,204.75,204.6,204.64,13325.0,177.8441,177.8527,177.7225,177.7572,13325.0
2022-04-04 15:00:00,204.63,204.73,204.61,204.72,7315.0,177.7485,177.8354,177.7311,177.8267,7315.0
2022-04-04 15:05:00,204.75,204.82,204.52,204.52,20264.0,177.8527,177.9136,177.653,177.653,20264.0
2022-04-04 15:10:00,204.56,204.67,204.36,204.49,15794.0,177.6877,177.7833,177.514,177.6269,15794.0
2022-04-04 15:15:00,204.48,204.48,204.19,204.21,26570.0,177.6182,177.6182,177.3663,177.3837,26570.0
2022-04-04 15:20:00,204.28,204.5,204.23,204.5,29450.0,177.4445,177.6356,177.4011,177.6356,29450.0
2022-04-04 15:25:00,204.47,204.47,204.27,204.31,14875.0,177.6095,177.6095,177.4358,177.4705,14875.0
2022-04-04 15:30:00,204.29,204.74,204.24,204.55,27618.0,177.4532,177.8441,177.4097,177.679,27618.0
2022-04-04 15:35:00,204.51,204.82,204.51,204.74,18689.0,177.6443,177.9136,177.6443,177.8441,18689.0
2022-04-04 15:40:00,204.76,205.04,204.63,204.81,58640.0,177.8614,178.1047,177.7485,177.9049,58640.0
2022-04-04 15:45:00,204.79,205.03,204.73,204.89,37975.0,177.8875,178.096,177.8354,177.9744,37975.0
2022-04-04 15:50:00,204.98,205.19,204.83,205.09,59166.0,178.0525,178.2349,177.9222,178.1481,59166.0
2022-04-04 15:55:00,205.04,205.29,204.83,205.23,122851.0,178.1047,178.3218,177.9222,178.2697,122851.0
2022-04-05 09:30:00,200.25,201.79,200.14,200.94,256997.0,173.9439,175.2816,173.8483,174.5433,256997.0
2022-04-05 09:35:00,200.94,201.9,200.59,200.78,86063.0,174.5433,175.3771,174.2392,174.4043,86063.0
2022-04-05 09:40:00,200.78,201.99,200.72,201.6,51277.0,174.4043,175.4553,174.3522,175.1166,51277.0
2022-04-05 09:45:00,201.78,202.2,201.0,201.11,60344.0,175.2729,175.6377,174.5954,174.6909,60344.0
2022-04-05 09:50:00,201.05,201.06,199.71,200.87,89207.0,174.6388,174.6475,173.4748,174.4824,89207.0
2022-04-05 09:55:00,200.88,200.88,199.96,200.47,34740.0,174.4911,174.4911,173.692,174.135,34740.0
2022-04-05 10:00:00,200.5,200.88,200.22,200.59,40281.0,174.1611,174.4911,173.9178,174.2392,40281.0
2022-04-05 10:05:00,200.64,200.7,199.63,199.73,51336.0,174.2827,174.3348,173.4053,173.4922,51336.0
2022-04-05 10:10:00,199.63,199.67,198.54,198.61,62196.0,173.4053,173.4401,172.4585,172.5193,62196.0
2022-04-05 10:15:00,198.6,198.63,197.5,197.59,66039.0,172.5107,172.5367,171.5552,171.6333,66039.0
2022-04-05 10:20:00,197.62,197.98,197.21,197.61,67437.0,171.6594,171.9721,171.3032,171.6507,67437.0
2022-04-05 10:25:00,197.65,197.92,197.16,197.29,52036.0,171.6854,171.92,171.2598,171.3727,52036.0
2022-04-05 10:30:00,197.34,197.39,196.26,196.27,71139.0,171.4162,171.4596,170.478,170.4867,71139.0
2022-04-05 10:35:00,196.27,197.45,196.26,197.36,45757.0,170.4867,171.5117,170.478,171.4335,45757.0
2022-04-05 10:40:00,197.3,197.76,197.02,197.02,46379.0,171.3814,171.781,171.1382,171.1382,46379.0
2022-04-05 10:45:00,197.0,197.03,196.22,197.03,81715.0,171.1208,171.1469,170.4433,171.1469,81715.0
2022-04-05 10:50:00,197.04,197.73,196.47,197.23,48209.0,171.1556,171.7549,170.6605,171.3206,48209.0
2022-04-05 10:55:00,197.25,197.58,196.6,196.67,45011.0,171.338,171.6246,170.7734,170.8342,45011.0
2022-04-05 11:00:00,196.68,196.74,196.17,196.28,36856.0,170.8429,170.895,170.3999,170.4954,36856.0
2022-04-05 11:05:00,196.32,197.06,196.3,196.97,23514.0,170.5302,171.173,170.5128,171.0948,23514.0
2022-04-05 11:10:00,196.97,197.1,196.64,196.98,17462.0,171.0948,171.2077,170.8081,171.1035,17462.0
2022-04-05 11:15:00,196.98,197.31,196.85,197.25,86298.0,171.1035,171.3901,170.9905,171.338,86298.0
2022-04-05 11:20:00,197.27,197.69,197.16,197.65,29520.0,171.3554,171.7202,171.2598,171.6854,29520.0
2022-04-05 11:25:00,197.65,197.83,197.09,197.09,34152.0,171.6854,171.8418,171.199,171.199,34152.0
2022-04-05 11:30:00,197.05,197.3,197.04,197.1,44384.0,171.1643,171.3814,171.1556,171.2077,44384.0
2022-04-05 11:35:00,197.18,197.39,197.11,197.22,42031.0,171.2772,171.4596,171.2164,171.3119,42031.0
2022-04-05 11:40:00,197.25,197.7,197.22,197.5,23758.0,171.338,171.7289,171.3119,171.5552,23758.0
2022-04-05 11:45:00,197.53,197.55,197.2,197.33,29143.0,171.5812,171.5986,171.2946,171.4075,29143.0
2022-04-05 11:50:00,197.33,197.6,197.22,197.6,44127.0,171.4075,171.642,171.3119,171.642,44127.0
2022-04-05 11:55:00,197.7,197.79,197.48,197.73,19792.0,171.7289,171.8071,171.5378,171.7549,19792.0
2022-04-05 12:00:00,197.74,197.92,197.5,197.91,17597.0,171.7636,171.92,171.5552,171.9113,17597.0
2022-04-05 12:05:00,197.9,197.91,197.48,197.79,19964.0,171.9026,171.9113,171.5378,171.8071,19964.0
2022-04-05 12:10:00,197.79,197.95,197.59,197.63,16972.0,171.8071,171.946,171.6333,171.6681,16972.0
2022-04-05 12:15:00,197.59,197.61,197.29,197.32,17398.0,171.6333,171.6507,171.3727,171.3988,17398.0
2022-04-05 12:20:00,197.38,197.7,197.36,197.62,28692.0,171.4509,171.7289,171.4335,171.6594,28692.0
2022-04-05 12:25:00,197.65,197.73,197.33,197.38,28977.0,171.6854,171.7549,171.4075,171.4509,28977.0
2022-04-05 12:30:00,197.36,197.68,197.3,197.63,31136.0,171.4335,171.7115,171.3814,171.6681,31136.0
2022-04-05 12:35:00,197.61,197.61,197.41,197.6,38645.0,171.6507,171.6507,171.477,171.642,38645.0
2022-04-05 12:40:00,197.6,197.78,197.45,197.54,31270.0,171.642,171.7984,171.5117,171.5899,31270.0
2022-04-05 12:45:00,197.58,198.0,197.54,198.0,13309.0,171.6246,171.9895,171.5899,171.9895,13309.0
2022-04-05 12:50:00,197.98,197.98,197.7,197.73,11167.0,171.9721,171.9721,171.7289,171.7549,11167.0
2022-04-05 12:55:00,197.76,197.76,197.5,197.58,21534.0,171.781,171.781,171.5552,171.6246,21534.0
2022-04-05 13:00:00,197.56,197.7,197.37,197.65,37738.0,171.6073,171.7289,171.4422,171.6854,37738.0
2022-04-05 13:05:00,197.67,197.9,197.61,197.82,23479.0,171.7028,171.9026,171.6507,171.8331,23479.0
2022-04-05 13:10:00,197.86,197.93,197.54,197.75,39879.0,171.8679,171.9287,171.5899,171.7723,39879.0
2022-04-05 13:15:00,197.78,198.06,197.77,197.81,36423.0,171.7984,172.0416,171.7897,171.8244,36423.0
2022-04-05 13:20:00,197.82,197.84,197.51,197.57,24536.0,171.8331,171.8505,171.5638,171.616,24536.0
2022-04-05 13:25:00,197.54,197.69,197.08,197.12,32396.0,171.5899,171.7202,171.1903,171.2251,32396.0
2022-04-05 13:30:00,197.08,197.11,196.59,196.64,46111.0,171.1903,171.2164,170.7647,170.8081,46111.0
2022-04-05 13:35:00,196.6,196.71,196.08,196.22,64632.0,170.7734,170.8689,170.3217,170.4433,64632.0
2022-04-05 13:40:00,196.19,196.39,196.01,196.34,27563.0,170.4172,170.591,170.2609,170.5475,27563.0
2022-04-05 13:45:00,196.33,196.71,196.19,196.35,33695.0,170.5389,170.8689,170.4172,170.5562,33695.0
2022-04-05 13:50:00,196.34,196.81,196.27,196.7,13368.0,170.5475,170.9558,170.4867,170.8602,13368.0
2022-04-05 13:55:00,196.75,196.75,196.5,196.73,17179.0,170.9037,170.9037,170.6865,170.8863,17179.0
2022-04-05 14:00:00,196.72,196.85,196.64,196.8,18006.0,170.8776,170.9905,170.8081,170.9471,18006.0
2022-04-05 14:05:00,196.73,196.93,196.71,196.85,16902.0,170.8863,171.06,170.8689,170.9905,16902.0
2022-04-05 14:10:00,196.85,197.2,196.85,197.07,27634.0,170.9905,171.2946,170.9905,171.1816,27634.0
2022-04-05 14:15:00,197.06,197.16,196.75,197.16,20135.0,171.173,171.2598,170.9037,171.2598,20135.0
2022-04-05 14:20:00,197.2,197.63,197.08,197.52,23739.0,171.2946,171.6681,171.1903,171.5725,23739.0
2022-04-05 14:25:00,197.53,197.67,197.22,197.23,25362.0,171.5812,171.7028,171.3119,171.3206,25362.0
2022-04-05 14:30:00,197.24,197.33,197.05,197.15,19191.0,171.3293,171.4075,171.1643,171.2511,19191.0
2022-04-05 14:35:00,197.15,197.63,197.12,197.17,350911.0,171.2511,171.6681,171.2251,171.2685,350911.0
2022-04-05 14:40:00,197.15,197.18,196.86,196.9,16369.0,171.2511,171.2772,170.9992,171.034,16369.0
2022-04-05 14:45:00,196.8,196.8,196.33,196.41,23187.0,170.9471,170.9471,170.5389,170.6083,23187.0
2022-04-05 14:50:00,196.42,196.81,196.38,196.75,58375.0,170.617,170.9558,170.5823,170.9037,58375.0
2022-04-05 14:55:00,196.77,196.91,196.66,196.88,31108.0,170.9211,171.0427,170.8255,171.0166,31108.0
2022-04-05 15:00:00,196.87,197.14,196.79,196.99,48049.0,171.0079,171.2424,170.9384,171.1122,48049.0
2022-04-05 15:05:00,196.99,197.2,196.79,197.05,31059.0,171.1122,171.2946,170.9384,171.1643,31059.0
2022-04-05 15:10:00,197.08,197.12,196.63,196.79,47167.0,171.1903,171.2251,170.7994,170.9384,47167.0
2022-04-05 15:15:00,196.79,197.06,196.78,196.9,30978.0,170.9384,171.173,170.9297,171.034,30978.0
2022-04-05 15:20:00,196.91,197.09,196.73,197.08,45064.0,171.0427,171.199,170.8863,171.1903,45064.0
2022-04-05 15:25:00,197.08,197.12,196.84,196.84,39281.0,171.1903,171.2251,170.9819,170.9819,39281.0
2022-04-05 15:30:00,196.83,197.07,196.7,196.98,49546.0,170.9732,171.1816,170.8602,171.1035,49546.0
2022-04-05 15:35:00,196.98,196.98,196.62,196.86,54442.0,171.1035,171.1035,170.7908,170.9992,54442.0
2022-04-05 15:40:00,196.83,197.17,196.78,196.98,68961.0,170.9732,171.2685,170.9297,171.1035,68961.0
2022-04-05 15:45:00,196.98,197.0,196.74,196.8,70025.0,171.1035,171.1208,170.895,170.9471,70025.0
2022-04-05 15:50:00,196.78,197.18,196.73,197.08,127227.0,170.9297,171.2772,170.8863,171.1903,127227.0
2022-04-05 15:55:00,197.06,197.41,196.98,197.26,318818.0,171.173,171.477,171.1035,171.3467,318818.0
2022-04-06 09:30:00,195.58,195.67,194.57,194.97,127061.0,169.8874,169.9656,169.0101,169.3575,127061.0
2022-04-06 09:35:00,195.17,195.94,194.96,195.8,23239.0,169.5312,170.2001,169.3488,170.0785,23239.0
2022-04-06 09:40:00,195.92,196.52,195.52,196.02,47674.0,170.1827,170.7039,169.8353,170.2696,47674.0
2022-04-06 09:45:00,196.16,196.38,195.85,196.36,34333.0,170.3912,170.5823,170.1219,170.5649,34333.0
2022-04-06 09:50:00,196.31,196.92,195.64,195.7,50672.0,170.5215,171.0513,169.9395,169.9916,50672.0
2022-04-06 09:55:00,195.63,195.75,194.74,194.81,27977.0,169.9308,170.035,169.1577,169.2185,27977.0
2022-04-06 10:00:00,194.84,195.04,194.25,194.28,63600.0,169.2446,169.4183,168.7321,168.7582,63600.0
2022-04-06 10:05:00,194.2,194.2,193.51,193.83,45606.0,168.6887,168.6887,168.0893,168.3673,45606.0
2022-04-06 10:10:00,193.86,194.33,193.8,193.96,14491.0,168.3933,168.8016,168.3412,168.4802,14491.0
2022-04-06 10:15:00,193.91,194.93,193.9,194.72,29707.0,168.4368,169.3228,168.4281,169.1404,29707.0
2022-04-06 10:20:00,194.71,195.0,194.55,194.86,20970.0,169.1317,169.3836,168.9927,169.262,20970.0
2022-04-06 10:25:00,194.84,195.43,194.83,195.23,78018.0,169.2446,169.7571,169.2359,169.5834,78018.0
2022-04-06 10:30:00,195.24,195.56,195.07,195.51,25493.0,169.592,169.87,169.4444,169.8266,25493.0
2022-04-06 10:35:00,195.54,195.74,195.51,195.58,20354.0,169.8526,170.0264,169.8266,169.8874,20354.0
2022-04-06 10:40:00,195.55,195.84,195.36,195.67,22005.0,169.8613,170.1132,169.6963,169.9656,22005.0
2022-04-06 10:45:00,195.67,196.43,195.6,196.41,26092.0,169.9656,170.6257,169.9047,170.6083,26092.0
2022-04-06 10:50:00,196.41,196.47,196.04,196.06,19148.0,170.6083,170.6605,170.2869,170.3043,19148.0
2022-04-06 10:55:00,195.99,196.01,195.52,195.6,38647.0,170.2435,170.2609,169.8353,169.9047,38647.0
2022-04-06 11:00:00,195.6,196.04,195.48,196.03,57245.0,169.9047,170.2869,169.8005,170.2783,57245.0
2022-04-06 11:05:00,196.07,196.47,196.02,196.28,40412.0,170.313,170.6605,170.2696,170.4954,40412.0
2022-04-06 11:10:00,196.26,196.36,195.6,195.77,26249.0,170.478,170.5649,169.9047,170.0524,26249.0
2022-04-06 11:15:00,195.8,195.88,195.43,195.74,18951.0,170.0785,170.148,169.7571,170.0264,18951.0
2022-04-06 11:20:00,195.74,195.97,195.56,195.62,20548.0,170.0264,170.2261,169.87,169.9221,20548.0
2022-04-06 11:25:00,195.62,195.62,195.19,195.5,17069.0,169.9221,169.9221,169.5486,169.8179,17069.0
2022-04-06 11:30:00,195.53,195.78,195.41,195.6,24230.0,169.8439,170.0611,169.7397,169.9047,24230.0
2022-04-06 11:35:00,195.65,195.89,195.53,195.56,13972.0,169.9482,170.1567,169.8439,169.87,13972.0
2022-04-06 11:40:00,195.61,195.73,195.43,195.6,14333.0,169.9134,170.0177,169.7571,169.9047,14333.0
2022-04-06 11:45:00,195.63,195.8,195.5,195.7,19019.0,169.9308,170.0785,169.8179,169.9916,19019.0
2022-04-06 11:50:00,195.7,195.91,195.57,195.61,17555.0,169.9916,170.174,169.8787,169.9134,17555.0
2022-04-06 11:55:00,195.66,195.95,195.57,195.61,15956.0,169.9569,170.2088,169.8787,169.9134,15956.0
2022-04-06 12:00:00,195.65,195.65,195.36,195.46,19595.0,169.9482,169.9482,169.6963,169.7831,19595.0
2022-04-06 12:05:00,195.47,195.57,195.3,195.42,13348.0,169.7918,169.8787,169.6442,169.7484,13348.0
2022-04-06 12:10:00,195.46,195.51,194.9,194.91,29866.0,169.7831,169.8266,169.2967,169.3054,29866.0
2022-04-06 12:15:00,194.91,195.4,194.91,195.25,40884.0,169.3054,169.731,169.3054,169.6007,40884.0
2022-04-06 12:20:00,195.17,195.19,194.83,194.84,10509.0,169.5312,169.5486,169.2359,169.2446,10509.0
2022-04-06 12:25:00,194.84,194.95,194.77,194.77,14684.0,169.2446,169.3401,169.1838,169.1838,14684.0
2022-04-06 12:30:00,194.83,194.98,194.71,194.93,13820.0,169.2359,169.3662,169.1317,169.3228,13820.0
2022-04-06 12:35:00,194.91,194.98,194.6,194.64,16661.0,169.3054,169.3662,169.0361,169.0709,16661.0
2022-04-06 12:40:00,194.65,194.88,194.25,194.25,13989.0,169.0795,169.2793,168.7321,168.7321,13989.0
2022-04-06 12:45:00,194.15,194.29,193.94,194.04,19121.0,168.6452,168.7668,168.4628,168.5497,19121.0
2022-04-06 12:50:00,194.01,194.07,193.66,193.7,17136.0,168.5236,168.5757,168.2196,168.2543,17136.0
2022-04-06 12:55:00,193.69,193.9,193.55,193.9,13777.0,168.2457,168.4281,168.1241,168.4281,13777.0
2022-04-06 13:00:00,193.93,193.93,193.58,193.64,15722.0,168.4541,168.4541,168.1501,168.2022,15722.0
2022-04-06 13:05:00,193.6,193.75,193.53,193.67,12390.0,168.1675,168.2978,168.1067,168.2283,12390.0
2022-04-06 13:10:00,193.69,194.02,193.65,193.96,19847.0,168.2457,168.5323,168.2109,168.4802,19847.0
2022-04-06 13:15:00,193.94,194.07,193.78,193.79,12225.0,168.4628,168.5757,168.3238,168.3325,12225.0
2022-04-06 13:20:00,193.78,194.17,193.75,194.17,13220.0,168.3238,168.6626,168.2978,168.6626,13220.0
2022-04-06 13:25:00,194.17,194.29,194.04,194.24,12131.0,168.6626,168.7668,168.5497,168.7234,12131.0
2022-04-06 13:30:00,194.24,194.24,193.89,193.99,8355.0,168.7234,168.7234,168.4194,168.5062,8355.0
2022-04-06 13:35:00,194.03,194.11,193.81,194.03,9065.0,168.541,168.6105,168.3499,168.541,9065.0
2022-04-06 13:40:00,194.04,194.48,194.0,194.31,16710.0,168.5497,168.9319,168.5149,168.7842,16710.0
2022-04-06 13:45:00,194.36,194.37,193.93,194.32,11916.0,168.8276,168.8363,168.4541,168.7929,11916.0
2022-04-06 13:50:00,194.3,194.83,194.25,194.62,23114.0,168.7755,169.2359,168.7321,169.0535,23114.0
2022-04-06 13:55:00,194.66,194.66,194.08,194.16,12628.0,169.0882,169.0882,168.5844,168.6539,12628.0
2022-04-06 14:00:00,194.15,194.83,193.82,194.33,15473.0,168.6452,169.2359,168.3586,168.8016,15473.0
2022-04-06 14:05:00,194.23,194.29,193.56,193.64,17672.0,168.7147,168.7668,168.1327,168.2022,17672.0
2022-04-06 14:10:00,193.6,193.77,193.36,193.47,25389.0,168.1675,168.3151,167.959,168.0546,25389.0
2022-04-06 14:15:00,193.44,193.55,193.25,193.35,21012.0,168.0285,168.1241,167.8635,167.9503,21012.0
2022-04-06 14:20:00,193.5,193.77,193.41,193.66,14376.0,168.0806,168.3151,168.0024,168.2196,14376.0
2022-04-06 14:25:00,193.76,194.03,193.56,193.74,16402.0,168.3065,168.541,168.1327,168.2891,16402.0
2022-04-06 14:30:00,193.87,194.49,193.69,194.36,18272.0,168.402,168.9406,168.2457,168.8276,18272.0
2022-04-06 14:35:00,194.41,194.68,194.13,194.36,12787.0,168.8711,169.1056,168.6279,168.8276,12787.0
2022-04-06 14:40:00,194.31,194.53,194.14,194.4,13228.0,168.7842,168.9753,168.6365,168.8624,13228.0
2022-04-06 14:45:00,194.43,194.65,194.33,194.56,25359.0,168.8884,169.0795,168.8016,169.0014,25359.0
2022-04-06 14:50:00,194.63,194.97,194.62,194.92,15563.0,169.0622,169.3575,169.0535,169.3141,15563.0
2022-04-06 14:55:00,194.96,195.48,194.93,195.48,32497.0,169.3488,169.8005,169.3228,169.8005,32497.0
2022-04-06 15:00:00,195.46,195.81,195.41,195.43,22838.0,169.7831,170.0872,169.7397,169.7571,22838.0
2022-04-06 15:05:00,195.42,195.42,194.81,195.1,17954.0,169.7484,169.7484,169.2185,169.4704,17954.0
2022-04-06 15:10:00,195.13,195.26,195.02,195.12,25452.0,169.4965,169.6094,169.4009,169.4878,25452.0
2022-04-06 15:15:00,195.11,195.33,194.61,194.67,25207.0,169.4791,169.6702,169.0448,169.0969,25207.0
2022-04-06 15:20:00,194.64,194.68,194.43,194.6,16473.0,169.0709,169.1056,168.8884,169.0361,16473.0
2022-04-06 15:25:00,194.56,194.6,194.36,194.46,13585.0,169.0014,169.0361,168.8276,168.9145,13585.0
2022-04-06 15:30:00,194.35,194.6,194.1,194.16,43447.0,168.819,169.0361,168.6018,168.6539,43447.0
2022-04-06 15:35:00,194.23,194.72,194.08,194.69,25872.0,168.7147,169.1404,168.5844,169.1143,25872.0
2022-04-06 15:40:00,194.63,194.64,194.3,194.44,30176.0,169.0622,169.0709,168.7755,168.8971,30176.0
2022-04-06 15:45:00,194.41,194.86,194.34,194.84,44564.0,168.8711,169.262,168.8103,169.2446,44564.0
2022-04-06 15:50:00,194.99,195.04,194.36,194.45,70639.0,169.3749,169.4183,168.8276,168.9058,70639.0
2022-04-06 15:55:00,194.45,194.56,194.08,194.39,176782.0,168.9058,169.0014,168.5844,168.8537,176782.0
2022-04-07 09:30:00,194.44,194.44,192.79,193.24,66655.0,168.8971,168.8971,167.4639,167.8548,66655.0
2022-04-07 09:35:00,193.49,193.88,192.56,193.85,15198.0,168.0719,168.4107,167.2641,168.3846,15198.0
2022-04-07 09:40:00,193.75,193.78,192.99,193.2,33546.0,168.2978,168.3238,167.6376,167.82,33546.0
2022-04-07 09:45:00,193.36,193.52,192.94,193.04,23872.0,167.959,168.098,167.5942,167.681,23872.0
2022-04-07 09:50:00,193.07,193.52,192.83,193.0,21785.0,167.7071,168.098,167.4986,167.6463,21785.0
2022-04-07 09:55:00,192.91,193.16,192.6,192.7,34104.0,167.5681,167.7853,167.2988,167.3857,34104.0
2022-04-07 10:00:00,192.74,192.95,192.28,192.67,32046.0,167.4205,167.6029,167.0209,167.3597,32046.0
2022-04-07 10:05:00,192.75,192.93,192.25,192.38,33820.0,167.4291,167.5855,166.9948,167.1077,33820.0
2022-04-07 10:10:00,192.34,192.41,191.88,192.27,13863.0,167.073,167.1338,166.6734,167.0122,13863.0
2022-04-07 10:15:00,192.22,192.43,191.81,191.81,22976.0,166.9688,167.1512,166.6126,166.6126,22976.0
2022-04-07 10:20:00,191.73,191.78,191.05,191.27,42758.0,166.5431,166.5866,165.9525,166.1436,42758.0
2022-04-07 10:25:00,191.26,191.29,190.86,191.01,30419.0,166.1349,166.1609,165.7874,165.9177,30419.0
2022-04-07 10:30:00,191.08,191.21,190.77,190.81,56772.0,165.9785,166.0914,165.7092,165.744,56772.0
2022-04-07 10:35:00,190.8,191.0,190.15,190.17,37593.0,165.7353,165.909,165.1707,165.1881,37593.0
2022-04-07 10:40:00,190.11,190.14,189.57,189.68,67011.0,165.136,165.162,164.6669,164.7624,67011.0
2022-04-07 10:45:00,189.63,189.75,189.52,189.52,32833.0,164.719,164.8232,164.6235,164.6235,32833.0
2022-04-07 10:50:00,189.59,190.44,189.59,190.28,25252.0,164.6843,165.4226,164.6843,165.2836,25252.0
2022-04-07 10:55:00,190.28,190.65,190.2,190.39,16924.0,165.2836,165.605,165.2141,165.3792,16924.0
2022-04-07 11:00:00,190.47,191.01,190.38,190.78,20565.0,165.4487,165.9177,165.3705,165.7179,20565.0
2022-04-07 11:05:00,190.82,190.94,190.65,190.78,15357.0,165.7527,165.8569,165.605,165.7179,15357.0
2022-04-07 11:10:00,190.7,190.93,190.58,190.69,10575.0,165.6484,165.8482,165.5442,165.6398,10575.0
2022-04-07 11:15:00,190.69,190.81,190.22,190.48,21121.0,165.6398,165.744,165.2315,165.4573,21121.0
2022-04-07 11:20:00,190.55,190.78,190.45,190.51,18566.0,165.5181,165.7179,165.4313,165.4834,18566.0
2022-04-07 11:25:00,190.58,190.58,190.15,190.35,63691.0,165.5442,165.5442,165.1707,165.3444,63691.0
2022-04-07 11:30:00,190.38,190.95,190.34,190.67,17475.0,165.3705,165.8656,165.3357,165.6224,17475.0
2022-04-07 11:35:00,190.67,191.2,190.62,190.78,25931.0,165.6224,166.0828,165.579,165.7179,25931.0
2022-04-07 11:40:00,190.72,191.0,190.71,190.88,14821.0,165.6658,165.909,165.6571,165.8048,14821.0
2022-04-07 11:45:00,190.85,191.04,190.74,190.8,7988.0,165.7787,165.9438,165.6832,165.7353,7988.0
2022-04-07 11:50:00,190.68,190.79,190.38,190.44,25433.0,165.6311,165.7266,165.3705,165.4226,25433.0
2022-04-07 11:55:00,190.46,190.85,190.45,190.77,20749.0,165.44,165.7787,165.4313,165.7092,20749.0
2022-04-07 12:00:00,190.81,190.91,190.33,190.33,15737.0,165.744,165.8309,165.327,165.327,15737.0
2022-04-07 12:05:00,190.33,190.59,190.25,190.44,18012.0,165.327,165.5529,165.2576,165.4226,18012.0
2022-04-07 12:10:00,190.47,190.62,190.14,190.34,32335.0,165.4487,165.579,165.162,165.3357,32335.0
2022-04-07 12:15:00,190.38,190.64,190.21,190.56,27255.0,165.3705,165.5963,165.2228,165.5268,27255.0
2022-04-07 12:20:00,190.64,190.84,190.47,190.66,26972.0,165.5963,165.7701,165.4487,165.6137,26972.0
2022-04-07 12:25:00,190.69,191.52,190.65,191.49,34073.0,165.6398,166.3607,165.605,166.3347,34073.0
2022-04-07 12:30:00,191.49,191.93,191.43,191.87,43801.0,166.3347,166.7169,166.2825,166.6647,43801.0
2022-04-07 12:35:00,191.9,191.9,191.08,191.2,25766.0,166.6908,166.6908,165.9785,166.0828,25766.0
2022-04-07 12:40:00,191.21,191.43,191.12,191.27,26605.0,166.0914,166.2825,166.0133,166.1436,26605.0
2022-04-07 12:45:00,191.27,191.41,190.94,191.11,27851.0,166.1436,166.2652,165.8569,166.0046,27851.0
2022-04-07 12:50:00,191.18,191.27,191.03,191.03,5555.0,166.0654,166.1436,165.9351,165.9351,5555.0
2022-04-07 12:55:00,191.07,191.37,191.01,191.37,9194.0,165.9698,166.2304,165.9177,166.2304,9194.0
2022-04-07 13:00:00,191.38,191.84,191.32,191.77,12672.0,166.2391,166.6387,166.187,166.5779,12672.0
2022-04-07 13:05:00,191.78,192.17,191.67,192.17,17700.0,166.5866,166.9253,166.491,166.9253,17700.0
2022-04-07 13:10:00,192.17,192.53,192.0,192.26,72348.0,166.9253,167.238,166.7777,167.0035,72348.0
2022-04-07 13:15:00,192.25,192.71,192.16,192.63,23102.0,166.9948,167.3944,166.9166,167.3249,23102.0
2022-04-07 13:20:00,192.66,192.85,192.59,192.7,22984.0,167.351,167.516,167.2902,167.3857,22984.0
2022-04-07 13:25:00,192.74,192.86,192.68,192.68,11907.0,167.4205,167.5247,167.3683,167.3683,11907.0
2022-04-07 13:30:00,192.77,192.77,192.08,192.08,20539.0,167.4465,167.4465,166.8472,166.8472,20539.0
2022-04-07 13:35:00,192.14,192.14,191.83,191.83,11939.0,166.8993,166.8993,166.63,166.63,11939.0
2022-04-07 13:40:00,191.78,192.04,191.78,191.93,13082.0,166.5866,166.8124,166.5866,166.7169,13082.0
2022-04-07 13:45:00,191.93,191.98,191.75,191.78,13004.0,166.7169,166.7603,166.5605,166.5866,13004.0
2022-04-07 13:50:00,191.77,191.92,191.72,191.75,16966.0,166.5779,166.7082,166.5345,166.5605,16966.0
2022-04-07 13:55:00,191.75,192.9,191.74,192.86,25740.0,166.5605,167.5594,166.5518,167.5247,25740.0
2022-04-07 14:00:00,192.84,193.18,192.84,193.14,20114.0,167.5073,167.8027,167.5073,167.7679,20114.0
2022-04-07 14:05:00,193.14,193.21,192.88,193.12,10558.0,167.7679,167.8287,167.5421,167.7505,10558.0
2022-04-07 14:10:00,193.12,193.3,193.01,193.24,14766.0,167.7505,167.9069,167.655,167.8548,14766.0
2022-04-07 14:15:00,193.26,193.26,192.74,192.74,15083.0,167.8721,167.8721,167.4205,167.4205,15083.0
2022-04-07 14:20:00,192.8,192.87,192.6,192.82,8977.0,167.4726,167.5334,167.2988,167.4899,8977.0
2022-04-07 14:25:00,192.88,193.11,192.76,192.76,10968.0,167.5421,167.7419,167.4378,167.4378,10968.0
2022-04-07 14:30:00,192.7,193.04,192.7,192.93,9432.0,167.3857,167.681,167.3857,167.5855,9432.0
2022-04-07 14:35:00,192.88,192.9,192.74,192.87,8302.0,167.5421,167.5594,167.4205,167.5334,8302.0
2022-04-07 14:40:00,192.87,192.87,192.45,192.69,15908.0,167.5334,167.5334,167.1686,167.377,15908.0
2022-04-07 14:45:00,192.67,192.98,192.57,192.83,7610.0,167.3597,167.6289,167.2728,167.4986,7610.0
2022-04-07 14:50:00,192.81,193.16,192.78,193.13,12057.0,167.4813,167.7853,167.4552,167.7592,12057.0
2022-04-07 14:55:00,193.16,193.31,192.99,193.22,40875.0,167.7853,167.9156,167.6376,167.8374,40875.0
2022-04-07 15:00:00,193.15,193.38,193.09,193.13,24392.0,167.7766,167.9764,167.7245,167.7592,24392.0
2022-04-07 15:05:00,193.13,193.31,192.99,193.29,25263.0,167.7592,167.9156,167.6376,167.8982,25263.0
2022-04-07 15:10:00,193.26,193.37,193.14,193.37,19278.0,167.8721,167.9677,167.7679,167.9677,19278.0
2022-04-07 15:15:00,193.38,193.77,193.14,193.17,31050.0,167.9764,168.3151,167.7679,167.794,31050.0
2022-04-07 15:20:00,193.13,193.13,192.8,192.97,23037.0,167.7592,167.7592,167.4726,167.6202,23037.0
2022-04-07 15:25:00,192.97,193.29,192.96,193.01,20631.0,167.6202,167.8982,167.6116,167.655,20631.0
2022-04-07 15:30:00,193.01,193.13,192.84,193.12,30174.0,167.655,167.7592,167.5073,167.7505,30174.0
2022-04-07 15:35:00,193.09,193.34,192.87,193.31,38923.0,167.7245,167.9416,167.5334,167.9156,38923.0
2022-04-07 15:40:00,193.3,193.31,193.07,193.2,30946.0,167.9069,167.9156,167.7071,167.82,30946.0
2022-04-07 15:45:00,193.21,193.45,193.08,193.21,37988.0,167.8287,168.0372,167.7158,167.8287,37988.0
2022-04-07 15:50:00,193.18,193.27,192.75,192.82,58002.0,167.8027,167.8808,167.4291,167.4899,58002.0
2022-04-07 15:55:00,192.85,192.86,192.54,192.7,128937.0,167.516,167.5247,167.2467,167.3857,128937.0
2022-04-08 09:30:00,188.73,190.0,188.26,188.44,173470.0,163.9372,165.0404,163.529,163.6853,173470.0
2022-04-08 09:35:00,188.44,188.44,187.13,188.03,181304.0,163.6853,163.6853,162.5474,163.3292,181304.0
2022-04-08 09:40:00,187.93,188.64,187.62,187.69,95872.0,163.2423,163.8591,162.9731,163.0339,95872.0
2022-04-08 09:45:00,187.74,187.8,186.65,186.75,180055.0,163.0773,163.1294,162.1305,162.2173,180055.0
2022-04-08 09:50:00,186.7,187.11,186.35,186.75,129441.0,162.1739,162.53,161.8699,162.2173,129441.0
2022-04-08 09:55:00,186.75,186.97,186.5,186.57,148402.0,162.2173,162.4084,162.0002,162.061,148402.0
2022-04-08 10:00:00,186.5,186.99,186.05,186.62,91946.0,162.0002,162.4258,161.6093,162.1044,91946.0
2022-04-08 10:05:00,186.67,187.1,186.67,186.88,80856.0,162.1479,162.5214,162.1479,162.3303,80856.0
2022-04-08 10:10:00,186.88,186.88,186.18,186.37,25760.0,162.3303,162.3303,161.7222,161.8873,25760.0
2022-04-08 10:15:00,186.4,186.74,186.19,186.7,56342.0,161.9133,162.2087,161.7309,162.1739,56342.0
2022-04-08 10:20:00,186.76,187.01,186.69,186.93,33752.0,162.226,162.4432,162.1652,162.3737,33752.0
2022-04-08 10:25:00,186.95,187.93,186.64,187.35,72924.0,162.3911,163.2423,162.1218,162.7385,72924.0
2022-04-08 10:30:00,187.4,187.59,186.94,186.94,25485.0,162.782,162.947,162.3824,162.3824,25485.0
2022-04-08 10:35:00,186.93,187.22,186.8,187.18,32365.0,162.3737,162.6256,162.2608,162.5909,32365.0
2022-04-08 10:40:00,187.09,187.48,187.09,187.36,39406.0,162.5127,162.8514,162.5127,162.7472,39406.0
2022-04-08 10:45:00,187.29,188.09,187.26,188.0,49804.0,162.6864,163.3813,162.6603,163.3031,49804.0
2022-04-08 10:50:00,187.99,188.73,187.96,188.52,70277.0,163.2944,163.9372,163.2684,163.7548,70277.0
2022-04-08 10:55:00,188.47,189.09,188.28,188.95,91433.0,163.7114,164.2499,163.5464,164.1283,91433.0
2022-04-08 11:00:00,188.85,189.66,188.85,189.66,83874.0,164.0415,164.7451,164.0415,164.7451,83874.0
2022-04-08 11:05:00,189.67,189.93,189.19,189.27,151009.0,164.7538,164.9796,164.3368,164.4063,151009.0
2022-04-08 11:10:00,189.33,190.11,189.26,189.99,52977.0,164.4584,165.136,164.3976,165.0317,52977.0
2022-04-08 11:15:00,190.04,190.54,189.99,190.43,47961.0,165.0751,165.5095,165.0317,165.4139,47961.0
2022-04-08 11:20:00,190.42,190.6,190.25,190.6,36844.0,165.4052,165.5616,165.2576,165.5616,36844.0
2022-04-08 11:25:00,190.55,190.56,190.2,190.44,28026.0,165.5181,165.5268,165.2141,165.4226,28026.0
2022-04-08 11:30:00,190.45,190.63,190.43,190.63,35155.0,165.4313,165.5876,165.4139,165.5876,35155.0
2022-04-08 11:35:00,190.67,190.67,189.83,190.11,46147.0,165.6224,165.6224,164.8927,165.136,46147.0
2022-04-08 11:40:00,190.11,190.5,190.1,190.42,27515.0,165.136,165.4747,165.1273,165.4052,27515.0
2022-04-08 11:45:00,190.42,190.84,190.37,190.71,12987.0,165.4052,165.7701,165.3618,165.6571,12987.0
2022-04-08 11:50:00,190.7,190.81,190.4,190.42,21102.0,165.6484,165.744,165.3879,165.4052,21102.0
2022-04-08 11:55:00,190.41,190.88,190.39,190.87,16160.0,165.3965,165.8048,165.3792,165.7961,16160.0
2022-04-08 12:00:00,190.82,191.08,190.75,190.78,32784.0,165.7527,165.9785,165.6919,165.7179,32784.0
2022-04-08 12:05:00,190.78,190.8,190.16,190.19,23102.0,165.7179,165.7353,165.1794,165.2054,23102.0
2022-04-08 12:10:00,190.16,190.2,189.75,190.07,21205.0,165.1794,165.2141,164.8232,165.1012,21205.0
2022-04-08 12:15:00,190.03,190.42,189.88,190.3,33322.0,165.0665,165.4052,164.9362,165.301,33322.0
2022-04-08 12:20:00,190.28,190.73,190.28,190.67,11200.0,165.2836,165.6745,165.2836,165.6224,11200.0
2022-04-08 12:25:00,190.68,191.2,190.65,191.07,19455.0,165.6311,166.0828,165.605,165.9698,19455.0
2022-04-08 12:30:00,191.02,191.22,190.85,191.1,33424.0,165.9264,166.1001,165.7787,165.9959,33424.0
2022-04-08 12:35:00,191.09,191.19,191.01,191.15,15771.0,165.9872,166.0741,165.9177,166.0393,15771.0
2022-04-08 12:40:00,191.12,191.18,190.69,190.82,24148.0,166.0133,166.0654,165.6398,165.7527,24148.0
2022-04-08 12:45:00,190.84,191.08,190.83,191.08,18129.0,165.7701,165.9785,165.7614,165.9785,18129.0
2022-04-08 12:50:00,191.05,191.3,191.0,191.21,15172.0,165.9525,166.1696,165.909,166.0914,15172.0
2022-04-08 12:55:00,191.17,191.34,191.03,191.25,7550.0,166.0567,166.2044,165.9351,166.1262,7550.0
2022-04-08 13:00:00,191.25,191.29,191.1,191.21,17519.0,166.1262,166.1609,165.9959,166.0914,17519.0
2022-04-08 13:05:00,191.17,191.33,191.05,191.24,12377.0,166.0567,166.1957,165.9525,166.1175,12377.0
2022-04-08 13:10:00,191.31,191.31,190.93,191.06,19242.0,166.1783,166.1783,165.8482,165.9612,19242.0
2022-04-08 13:15:00,191.06,191.08,190.96,190.97,27278.0,165.9612,165.9785,165.8743,165.883,27278.0
2022-04-08 13:20:00,191.0,191.21,191.0,191.17,15490.0,165.909,166.0914,165.909,166.0567,15490.0
2022-04-08 13:25:00,191.14,191.41,191.08,191.31,21436.0,166.0306,166.2652,165.9785,166.1783,21436.0
2022-04-08 13:30:00,191.33,191.46,191.1,191.1,20038.0,166.1957,166.3086,165.9959,165.9959,20038.0
2022-04-08 13:35:00,191.1,191.19,190.93,191.07,31223.0,165.9959,166.0741,165.8482,165.9698,31223.0
2022-04-08 13:40:00,191.04,191.35,190.97,191.26,15525.0,165.9438,166.2131,165.883,166.1349,15525.0
2022-04-08 13:45:00,191.22,191.28,191.08,191.17,9503.0,166.1001,166.1523,165.9785,166.0567,9503.0
2022-04-08 13:50:00,191.13,191.26,191.06,191.19,13587.0,166.022,166.1349,165.9612,166.0741,13587.0
2022-04-08 13:55:00,191.17,191.31,191.16,191.25,9528.0,166.0567,166.1783,166.048,166.1262,9528.0
2022-04-08 14:00:00,191.23,191.37,191.19,191.19,8761.0,166.1088,166.2304,166.0741,166.0741,8761.0
2022-04-08 14:05:00,191.21,191.68,191.16,191.58,17593.0,166.0914,166.4997,166.048,166.4128,17593.0
2022-04-08 14:10:00,191.6,191.85,191.47,191.59,23114.0,166.4302,166.6474,166.3173,166.4215,23114.0
2022-04-08 14:15:00,191.59,191.67,191.45,191.57,18055.0,166.4215,166.491,166.2999,166.4042,18055.0
2022-04-08 14:20:00,191.5,191.64,191.04,191.05,20818.0,166.3434,166.465,165.9438,165.9525,20818.0
2022-04-08 14:25:00,191.01,191.01,190.67,190.89,37087.0,165.9177,165.9177,165.6224,165.8135,37087.0
2022-04-08 14:30:00,190.82,191.12,190.77,191.09,15061.0,165.7527,166.0133,165.7092,165.9872,15061.0
2022-04-08 14:35:00,191.06,191.55,191.0,191.45,28468.0,165.9612,166.3868,165.909,166.2999,28468.0
2022-04-08 14:40:00,191.46,191.46,191.22,191.28,12831.0,166.3086,166.3086,166.1001,166.1523,12831.0
2022-04-08 14:45:00,191.31,191.39,191.2,191.25,12571.0,166.1783,166.2478,166.0828,166.1262,12571.0
2022-04-08 14:50:00,191.22,191.41,191.16,191.24,11557.0,166.1001,166.2652,166.048,166.1175,11557.0
2022-04-08 14:55:00,191.24,191.34,190.88,190.93,18588.0,166.1175,166.2044,165.8048,165.8482,18588.0
2022-04-08 15:00:00,190.92,191.14,190.91,191.08,17360.0,165.8395,166.0306,165.8309,165.9785,17360.0
2022-04-08 15:05:00,191.09,191.2,191.02,191.05,10248.0,165.9872,166.0828,165.9264,165.9525,10248.0
2022-04-08 15:10:00,191.07,191.37,190.96,191.2,8690.0,165.9698,166.2304,165.8743,166.0828,8690.0
2022-04-08 15:15:00,191.19,191.47,191.12,191.42,22408.0,166.0741,166.3173,166.0133,166.2739,22408.0
2022-04-08 15:20:00,191.38,191.5,191.29,191.42,15638.0,166.2391,166.3434,166.1609,166.2739,15638.0
2022-04-08 15:25:00,191.37,191.59,191.35,191.54,20068.0,166.2304,166.4215,166.2131,166.3781,20068.0
2022-04-08 15:30:00,191.53,191.65,191.21,191.23,34217.0,166.3694,166.4736,166.0914,166.1088,34217.0
2022-04-08 15:35:00,191.24,191.24,190.94,190.94,24718.0,166.1175,166.1175,165.8569,165.8569,24718.0
2022-04-08 15:40:00,190.92,191.38,190.81,191.38,46603.0,165.8395,166.2391,165.744,166.2391,46603.0
2022-04-08 15:45:00,191.33,191.34,190.72,190.84,54048.0,166.1957,166.2044,165.6658,165.7701,54048.0
2022-04-08 15:50:00,190.77,190.98,190.65,190.85,72287.0,165.7092,165.8917,165.605,165.7787,72287.0
2022-04-08 15:55:00,190.85,191.09,190.69,191.07,185544.0,165.7787,165.9872,165.6398,165.9698,185544.0
2022-04-11 09:30:00,189.75,191.53,189.75,191.53,71410.0,164.8232,166.3694,164.8232,166.3694,71410.0
2022-04-11 09:35:00,191.64,192.27,191.58,191.82,44454.0,166.465,167.0122,166.4128,166.6213,44454.0
2022-04-11 09:40:00,191.95,193.18,191.74,192.96,18443.0,166.7342,167.8027,166.5518,167.6116,18443.0
2022-04-11 09:45:00,192.97,193.64,192.78,193.31,28020.0,167.6202,168.2022,167.4552,167.9156,28020.0
2022-04-11 09:50:00,193.36,193.83,193.0,193.7,34885.0,167.959,168.3673,167.6463,168.2543,34885.0
2022-04-11 09:55:00,193.75,194.2,193.38,194.15,34071.0,168.2978,168.6887,167.9764,168.6452,34071.0
2022-04-11 10:00:00,194.1,194.11,193.18,193.19,25089.0,168.6018,168.6105,167.8027,167.8113,25089.0
2022-04-11 10:05:00,193.18,193.98,192.71,193.74,20429.0,167.8027,168.4976,167.3944,168.2891,20429.0
2022-04-11 10:10:00,193.85,193.94,193.26,193.26,7289.0,168.3846,168.4628,167.8721,167.8721,7289.0
2022-04-11 10:15:00,193.38,193.6,192.95,193.0,11457.0,167.9764,168.1675,167.6029,167.6463,11457.0
2022-04-11 10:20:00,192.96,193.56,192.91,193.32,19602.0,167.6116,168.1327,167.5681,167.9243,19602.0
2022-04-11 10:25:00,193.26,193.29,192.81,193.22,17664.0,167.8721,167.8982,167.4813,167.8374,17664.0
2022-04-11 10:30:00,193.16,193.17,192.87,193.17,17384.0,167.7853,167.794,167.5334,167.794,17384.0
2022-04-11 10:35:00,193.18,193.21,192.41,192.81,21380.0,167.8027,167.8287,167.1338,167.4813,21380.0
2022-04-11 10:40:00,192.77,192.81,192.2,192.21,9986.0,167.4465,167.4813,166.9514,166.9601,9986.0
2022-04-11 10:45:00,192.25,192.33,191.45,191.72,17867.0,166.9948,167.0643,166.2999,166.5345,17867.0
2022-04-11 10:50:00,191.72,191.73,191.32,191.35,12253.0,166.5345,166.5431,166.187,166.2131,12253.0
2022-04-11 10:55:00,191.29,191.52,190.7,190.79,42136.0,166.1609,166.3607,165.6484,165.7266,42136.0
2022-04-11 11:00:00,190.69,190.71,189.51,190.03,45075.0,165.6398,165.6571,164.6148,165.0665,45075.0
2022-04-11 11:05:00,189.97,190.12,189.53,189.74,27973.0,165.0143,165.1446,164.6321,164.8146,27973.0
2022-04-11 11:10:00,189.84,190.09,189.31,189.53,21336.0,164.9014,165.1186,164.441,164.6321,21336.0
2022-04-11 11:15:00,189.5,189.53,188.78,188.78,19842.0,164.6061,164.6321,163.9807,163.9807,19842.0
2022-04-11 11:20:00,188.74,189.01,188.64,188.91,41984.0,163.9459,164.1805,163.8591,164.0936,41984.0
2022-04-11 11:25:00,188.94,189.59,188.88,189.59,13772.0,164.1196,164.6843,164.0675,164.6843,13772.0
2022-04-11 11:30:00,189.5,189.98,189.4,189.98,21222.0,164.6061,165.023,164.5192,165.023,21222.0
2022-04-11 11:35:00,189.96,190.13,189.82,190.09,12033.0,165.0057,165.1533,164.884,165.1186,12033.0
2022-04-11 11:40:00,190.15,190.23,190.02,190.11,8190.0,165.1707,165.2402,165.0578,165.136,8190.0
2022-04-11 11:45:00,190.18,190.64,190.18,190.38,20278.0,165.1968,165.5963,165.1968,165.3705,20278.0
2022-04-11 11:50:00,190.42,190.75,190.42,190.74,10778.0,165.4052,165.6919,165.4052,165.6832,10778.0
2022-04-11 11:55:00,190.78,190.85,190.61,190.7,23237.0,165.7179,165.7787,165.5703,165.6484,23237.0
2022-04-11 12:00:00,190.7,190.96,190.51,190.9,18033.0,165.6484,165.8743,165.4834,165.8222,18033.0
2022-04-11 12:05:00,190.97,191.27,190.77,191.13,11877.0,165.883,166.1436,165.7092,166.022,11877.0
2022-04-11 12:10:00,191.13,191.33,191.1,191.33,12273.0,166.022,166.1957,165.9959,166.1957,12273.0
2022-04-11 12:15:00,191.35,191.59,191.23,191.26,7523.0,166.2131,166.4215,166.1088,166.1349,7523.0
2022-04-11 12:20:00,191.27,191.3,191.0,191.05,11230.0,166.1436,166.1696,165.909,165.9525,11230.0
2022-04-11 12:25:00,191.0,191.04,190.89,190.99,9517.0,165.909,165.9438,165.8135,165.9003,9517.0
2022-04-11 12:30:00,191.05,191.13,190.94,191.08,9498.0,165.9525,166.022,165.8569,165.9785,9498.0
2022-04-11 12:35:00,191.08,191.12,190.88,191.07,5408.0,165.9785,166.0133,165.8048,165.9698,5408.0
2022-04-11 12:40:00,191.08,191.09,190.75,191.0,21929.0,165.9785,165.9872,165.6919,165.909,21929.0
2022-04-11 12:45:00,190.93,190.98,190.85,190.96,13534.0,165.8482,165.8917,165.7787,165.8743,13534.0
2022-04-11 12:50:00,191.0,191.01,190.66,190.69,19238.0,165.909,165.9177,165.6137,165.6398,19238.0
2022-04-11 12:55:00,190.66,191.02,190.66,190.89,7772.0,165.6137,165.9264,165.6137,165.8135,7772.0
2022-04-11 13:00:00,190.9,191.24,190.89,191.1,5142.0,165.8222,166.1175,165.8135,165.9959,5142.0
2022-04-11 13:05:00,191.04,191.18,191.04,191.11,4855.0,165.9438,166.0654,165.9438,166.0046,4855.0
2022-04-11 13:10:00,191.07,191.07,190.81,190.99,21588.0,165.9698,165.9698,165.744,165.9003,21588.0
2022-04-11 13:15:00,190.96,190.97,190.65,190.92,9947.0,165.8743,165.883,165.605,165.8395,9947.0
2022-04-11 13:20:00,190.92,190.98,190.74,190.78,10895.0,165.8395,165.8917,165.6832,165.7179,10895.0
2022-04-11 13:25:00,190.86,191.18,190.8,191.0,15235.0,165.7874,166.0654,165.7353,165.909,15235.0
2022-04-11 13:30:00,191.03,191.12,190.84,191.05,7533.0,165.9351,166.0133,165.7701,165.9525,7533.0
2022-04-11 13:35:00,191.09,191.22,191.0,191.19,14369.0,165.9872,166.1001,165.909,166.0741,14369.0
2022-04-11 13:40:00,191.21,191.29,191.1,191.1,6410.0,166.0914,166.1609,165.9959,165.9959,6410.0
2022-04-11 13:45:00,191.07,191.19,191.0,191.03,14353.0,165.9698,166.0741,165.909,165.9351,14353.0
2022-04-11 13:50:00,191.03,191.13,190.91,191.11,16480.0,165.9351,166.022,165.8309,166.0046,16480.0
2022-04-11 13:55:00,191.08,191.19,191.0,191.06,8191.0,165.9785,166.0741,165.909,165.9612,8191.0
2022-04-11 14:00:00,191.03,191.18,190.9,191.03,11522.0,165.9351,166.0654,165.8222,165.9351,11522.0
2022-04-11 14:05:00,191.1,191.37,191.07,191.31,10556.0,165.9959,166.2304,165.9698,166.1783,10556.0
2022-04-11 14:10:00,191.27,191.35,190.99,191.04,20565.0,166.1436,166.2131,165.9003,165.9438,20565.0
2022-04-11 14:15:00,191.11,191.2,191.08,191.2,5010.0,166.0046,166.0828,165.9785,166.0828,5010.0
2022-04-11 14:20:00,191.22,191.4,191.2,191.26,8823.0,166.1001,166.2565,166.0828,166.1349,8823.0
2022-04-11 14:25:00,191.28,191.32,191.16,191.25,9997.0,166.1523,166.187,166.048,166.1262,9997.0
2022-04-11 14:30:00,191.22,191.24,191.0,191.2,7287.0,166.1001,166.1175,165.909,166.0828,7287.0
2022-04-11 14:35:00,191.24,191.27,191.1,191.1,5781.0,166.1175,166.1436,165.9959,165.9959,5781.0
2022-04-11 14:40:00,191.19,191.28,191.0,191.16,14233.0,166.0741,166.1523,165.909,166.048,14233.0
2022-04-11 14:45:00,191.17,191.41,191.14,191.37,5144.0,166.0567,166.2652,166.0306,166.2304,5144.0
2022-04-11 14:50:00,191.35,191.37,191.16,191.21,10119.0,166.2131,166.2304,166.048,166.0914,10119.0
2022-04-11 14:55:00,191.17,191.38,191.17,191.36,11423.0,166.0567,166.2391,166.0567,166.2217,11423.0
2022-04-11 15:00:00,191.36,191.4,190.93,190.96,15546.0,166.2217,166.2565,165.8482,165.8743,15546.0
2022-04-11 15:05:00,190.95,191.09,190.94,191.0,13514.0,165.8656,165.9872,165.8569,165.909,13514.0
2022-04-11 15:10:00,191.03,191.11,191.0,191.08,16382.0,165.9351,166.0046,165.909,165.9785,16382.0
2022-04-11 15:15:00,191.1,191.22,191.0,191.17,13879.0,165.9959,166.1001,165.909,166.0567,13879.0
2022-04-11 15:20:00,191.16,191.39,191.0,191.34,18194.0,166.048,166.2478,165.909,166.2044,18194.0
2022-04-11 15:25:00,191.26,191.26,191.0,191.06,14727.0,166.1349,166.1349,165.909,165.9612,14727.0
2022-04-11 15:30:00,191.05,191.08,190.88,190.99,34806.0,165.9525,165.9785,165.8048,165.9003,34806.0
2022-04-11 15:35:00,190.97,191.18,190.93,191.08,37683.0,165.883,166.0654,165.8482,165.9785,37683.0
2022-04-11 15:40:00,191.06,191.16,190.92,190.97,27361.0,165.9612,166.048,165.8395,165.883,27361.0
2022-04-11 15:45:00,190.96,191.0,190.64,190.68,44375.0,165.8743,165.909,165.5963,165.6311,44375.0
2022-04-11 15:50:00,190.64,190.86,190.34,190.46,111051.0,165.5963,165.7874,165.3357,165.44,111051.0
2022-04-11 15:55:00,190.44,190.88,190.33,190.85,112598.0,165.4226,165.8048,165.327,165.7787,112598.0
2022-04-12 09:30:00,190.98,191.18,189.86,190.0,64326.0,165.8917,166.0654,164.9188,165.0404,64326.0
2022-04-12 09:35:00,190.12,191.16,189.98,191.16,14610.0,165.1446,166.048,165.023,166.048,14610.0
2022-04-12 09:40:00,191.16,191.73,191.11,191.33,19992.0,166.048,166.5431,166.0046,166.1957,19992.0
2022-04-12 09:45:00,191.4,192.13,191.35,191.71,22426.0,166.2565,166.8906,166.2131,166.5258,22426.0
2022-04-12 09:50:00,191.41,191.99,191.24,191.56,12821.0,166.2652,166.769,166.1175,166.3955,12821.0
2022-04-12 09:55:00,191.23,191.75,190.94,191.72,16039.0,166.1088,166.5605,165.8569,166.5345,16039.0
2022-04-12 10:00:00,191.58,191.58,191.01,191.22,17731.0,166.4128,166.4128,165.9177,166.1001,17731.0
2022-04-12 10:05:00,191.35,191.62,191.24,191.62,13360.0,166.2131,166.4476,166.1175,166.4476,13360.0
2022-04-12 10:10:00,191.66,192.04,191.55,191.75,17435.0,166.4823,166.8124,166.3868,166.5605,17435.0
2022-04-12 10:15:00,191.84,191.84,190.66,190.66,30342.0,166.6387,166.6387,165.6137,165.6137,30342.0
2022-04-12 10:20:00,190.67,190.9,190.52,190.78,13862.0,165.6224,165.8222,165.4921,165.7179,13862.0
2022-04-12 10:25:00,190.89,191.03,190.41,190.43,17483.0,165.8135,165.9351,165.3965,165.4139,17483.0
2022-04-12 10:30:00,190.44,190.45,189.53,189.64,25037.0,165.4226,165.4313,164.6321,164.7277,25037.0
2022-04-12 10:35:00,189.65,189.75,189.39,189.52,30579.0,164.7364,164.8232,164.5105,164.6235,30579.0
2022-04-12 10:40:00,189.47,189.66,189.26,189.34,16350.0,164.58,164.7451,164.3976,164.4671,16350.0
2022-04-12 10:45:00,189.33,189.35,188.85,188.98,21835.0,164.4584,164.4758,164.0415,164.1544,21835.0
2022-04-12 10:50:00,188.97,189.41,188.71,189.36,20901.0,164.1457,164.5279,163.9199,164.4845,20901.0
2022-04-12 10:55:00,189.3,189.45,189.2,189.4,27453.0,164.4324,164.5627,164.3455,164.5192,27453.0
2022-04-12 11:00:00,189.39,189.59,189.24,189.47,25056.0,164.5105,164.6843,164.3802,164.58,25056.0
2022-04-12 11:05:00,189.45,189.45,189.11,189.22,34530.0,164.5627,164.5627,164.2673,164.3629,34530.0
2022-04-12 11:10:00,189.25,189.33,188.88,189.28,37091.0,164.3889,164.4584,164.0675,164.415,37091.0
2022-04-12 11:15:00,189.24,189.31,189.12,189.3,11524.0,164.3802,164.441,164.276,164.4324,11524.0
2022-04-12 11:20:00,189.31,189.64,189.23,189.6,16846.0,164.441,164.7277,164.3716,164.6929,16846.0
2022-04-12 11:25:00,189.58,189.64,189.35,189.35,37105.0,164.6756,164.7277,164.4758,164.4758,37105.0
2022-04-12 11:30:00,189.38,190.1,189.38,190.1,51085.0,164.5018,165.1273,164.5018,165.1273,51085.0
2022-04-12 11:35:00,190.1,190.12,189.66,189.79,36088.0,165.1273,165.1446,164.7451,164.858,36088.0
2022-04-12 11:40:00,189.78,190.05,189.67,189.96,10979.0,164.8493,165.0838,164.7538,165.0057,10979.0
2022-04-12 11:45:00,190.05,190.15,189.88,189.99,11248.0,165.0838,165.1707,164.9362,165.0317,11248.0
2022-04-12 11:50:00,189.97,190.0,189.6,189.76,26928.0,165.0143,165.0404,164.6929,164.8319,26928.0
2022-04-12 11:55:00,189.8,189.83,189.37,189.51,37098.0,164.8667,164.8927,164.4932,164.6148,37098.0
2022-04-12 12:00:00,189.47,189.61,189.34,189.6,9811.0,164.58,164.7016,164.4671,164.6929,9811.0
2022-04-12 12:05:00,189.58,189.7,189.34,189.54,14975.0,164.6756,164.7798,164.4671,164.6408,14975.0
2022-04-12 12:10:00,189.51,189.67,189.41,189.66,8904.0,164.6148,164.7538,164.5279,164.7451,8904.0
2022-04-12 12:15:00,189.63,189.73,189.46,189.48,11996.0,164.719,164.8059,164.5713,164.5887,11996.0
2022-04-12 12:20:00,189.42,189.53,189.34,189.42,17034.0,164.5366,164.6321,164.4671,164.5366,17034.0
2022-04-12 12:25:00,189.42,189.55,189.07,189.24,36305.0,164.5366,164.6495,164.2326,164.3802,36305.0
2022-04-12 12:30:00,189.25,189.61,189.22,189.52,8553.0,164.3889,164.7016,164.3629,164.6235,8553.0
2022-04-12 12:35:00,189.52,189.64,189.35,189.46,9629.0,164.6235,164.7277,164.4758,164.5713,9629.0
2022-04-12 12:40:00,189.45,189.48,189.15,189.27,11558.0,164.5627,164.5887,164.3021,164.4063,11558.0
2022-04-12 12:45:00,189.3,189.61,189.24,189.61,13983.0,164.4324,164.7016,164.3802,164.7016,13983.0
2022-04-12 12:50:00,189.65,189.88,189.62,189.78,9942.0,164.7364,164.9362,164.7103,164.8493,9942.0
2022-04-12 12:55:00,189.75,189.96,189.67,189.71,12509.0,164.8232,165.0057,164.7538,164.7885,12509.0
2022-04-12 13:00:00,189.72,189.77,189.19,189.28,10631.0,164.7972,164.8406,164.3368,164.415,10631.0
2022-04-12 13:05:00,189.35,189.4,189.16,189.21,7779.0,164.4758,164.5192,164.3107,164.3542,7779.0
2022-04-12 13:10:00,189.25,189.62,189.25,189.48,9228.0,164.3889,164.7103,164.3889,164.5887,9228.0
2022-04-12 13:15:00,189.47,189.54,189.32,189.41,6455.0,164.58,164.6408,164.4497,164.5279,6455.0
2022-04-12 13:20:00,189.52,189.62,189.29,189.42,10773.0,164.6235,164.7103,164.4237,164.5366,10773.0
2022-04-12 13:25:00,189.44,189.5,189.35,189.36,8740.0,164.554,164.6061,164.4758,164.4845,8740.0
2022-04-12 13:30:00,189.37,189.44,189.22,189.34,11385.0,164.4932,164.554,164.3629,164.4671,11385.0
2022-04-12 13:35:00,189.3,189.33,189.11,189.14,14852.0,164.4324,164.4584,164.2673,164.2934,14852.0
2022-04-12 13:40:00,189.12,189.13,188.9,188.95,35257.0,164.276,164.2847,164.0849,164.1283,35257.0
2022-04-12 13:45:00,188.93,188.96,188.5,188.9,67672.0,164.111,164.137,163.7375,164.0849,67672.0
2022-04-12 13:50:00,188.92,188.93,188.57,188.78,13118.0,164.1023,164.111,163.7983,163.9807,13118.0
2022-04-12 13:55:00,188.74,188.79,188.45,188.79,12711.0,163.9459,163.9894,163.694,163.9894,12711.0
2022-04-12 14:00:00,188.72,188.87,188.53,188.8,25952.0,163.9285,164.0588,163.7635,163.998,25952.0
2022-04-12 14:05:00,188.8,189.12,188.75,188.86,15241.0,163.998,164.276,163.9546,164.0502,15241.0
2022-04-12 14:10:00,188.9,188.91,188.41,188.41,12183.0,164.0849,164.0936,163.6593,163.6593,12183.0
2022-04-12 14:15:00,188.38,188.44,187.66,187.78,25902.0,163.6332,163.6853,163.0078,163.112,25902.0
2022-04-12 14:20:00,187.76,187.92,187.66,187.77,13029.0,163.0947,163.2336,163.0078,163.1033,13029.0
2022-04-12 14:25:00,187.72,187.83,187.5,187.54,15922.0,163.0599,163.1555,162.8688,162.9036,15922.0
2022-04-12 14:30:00,187.51,187.6,187.32,187.44,23451.0,162.8775,162.9557,162.7125,162.8167,23451.0
2022-04-12 14:35:00,187.42,187.64,187.36,187.37,15949.0,162.7993,162.9904,162.7472,162.7559,15949.0
2022-04-12 14:40:00,187.4,187.43,187.09,187.21,18737.0,162.782,162.808,162.5127,162.6169,18737.0
2022-04-12 14:45:00,187.22,187.65,187.22,187.6,23563.0,162.6256,162.9991,162.6256,162.9557,23563.0
2022-04-12 14:50:00,187.58,187.89,187.47,187.89,19719.0,162.9383,163.2076,162.8428,163.2076,19719.0
2022-04-12 14:55:00,187.88,188.02,187.84,187.96,23605.0,163.1989,163.3205,163.1642,163.2684,23605.0
2022-04-12 15:00:00,187.94,188.12,187.31,187.31,22749.0,163.251,163.4074,162.7038,162.7038,22749.0
2022-04-12 15:05:00,187.31,187.36,186.99,187.04,20840.0,162.7038,162.7472,162.4258,162.4692,20840.0
2022-04-12 15:10:00,187.08,187.13,186.99,187.12,12860.0,162.504,162.5474,162.4258,162.5387,12860.0
2022-04-12 15:15:00,187.11,187.38,186.97,187.38,17408.0,162.53,162.7646,162.4084,162.7646,17408.0
2022-04-12 15:20:00,187.42,187.71,187.38,187.45,26649.0,162.7993,163.0512,162.7646,162.8254,26649.0
2022-04-12 15:25:00,187.43,187.44,187.05,187.16,24496.0,162.808,162.8167,162.4779,162.5735,24496.0
2022-04-12 15:30:00,187.18,187.24,186.83,186.84,29664.0,162.5909,162.643,162.2868,162.2955,29664.0
2022-04-12 15:35:00,186.82,187.4,186.8,187.33,28553.0,162.2781,162.782,162.2608,162.7211,28553.0
2022-04-12 15:40:00,187.31,187.46,187.01,187.24,48942.0,162.7038,162.8341,162.4432,162.643,48942.0
2022-04-12 15:45:00,187.23,187.59,187.13,187.58,75908.0,162.6343,162.947,162.5474,162.9383,75908.0
2022-04-12 15:50:00,187.58,187.83,187.42,187.83,70660.0,162.9383,163.1555,162.7993,163.1555,70660.0
2022-04-12 15:55:00,187.82,188.22,187.65,187.87,190745.0,163.1468,163.4942,162.9991,163.1902,190745.0
2022-04-13 09:30:00,187.46,187.71,186.76,187.71,58428.0,162.8341,163.0512,162.226,163.0512,58428.0
2022-04-13 09:35:00,187.77,187.88,187.35,187.6,19001.0,163.1033,163.1989,162.7385,162.9557,19001.0
2022-04-13 09:40:00,187.61,188.27,187.39,187.64,20066.0,162.9644,163.5377,162.7733,162.9904,20066.0
2022-04-13 09:45:00,187.69,187.81,187.28,187.64,24412.0,163.0339,163.1381,162.6777,162.9904,24412.0
2022-04-13 09:50:00,187.7,188.11,187.31,187.83,19946.0,163.0425,163.3987,162.7038,163.1555,19946.0
2022-04-13 09:55:00,187.62,187.96,187.17,187.19,18477.0,162.9731,163.2684,162.5822,162.5995,18477.0
2022-04-13 10:00:00,187.25,187.25,186.73,186.85,27293.0,162.6517,162.6517,162.2,162.3042,27293.0
2022-04-13 10:05:00,186.85,187.23,186.78,186.82,27793.0,162.3042,162.6343,162.2434,162.2781,27793.0
2022-04-13 10:10:00,186.81,187.31,186.77,186.87,20554.0,162.2695,162.7038,162.2347,162.3216,20554.0
2022-04-13 10:15:00,186.92,187.1,186.81,186.92,17290.0,162.365,162.5214,162.2695,162.365,17290.0
2022-04-13 10:20:00,187.0,187.25,186.87,187.0,10327.0,162.4345,162.6517,162.3216,162.4345,10327.0
2022-04-13 10:25:00,187.02,187.13,186.79,186.79,12436.0,162.4519,162.5474,162.2521,162.2521,12436.0
2022-04-13 10:30:00,186.79,187.09,186.75,186.84,11654.0,162.2521,162.5127,162.2173,162.2955,11654.0
2022-04-13 10:35:00,186.91,187.11,186.8,186.89,12031.0,162.3563,162.53,162.2608,162.339,12031.0
2022-04-13 10:40:00,186.89,187.2,186.67,187.2,16512.0,162.339,162.6082,162.1479,162.6082,16512.0
2022-04-13 10:45:00,187.23,187.66,187.09,187.5,21355.0,162.6343,163.0078,162.5127,162.8688,21355.0
2022-04-13 10:50:00,187.53,187.89,187.53,187.83,12814.0,162.8949,163.2076,162.8949,163.1555,12814.0
2022-04-13 10:55:00,187.86,188.15,187.86,188.11,14534.0,163.1815,163.4334,163.1815,163.3987,14534.0
2022-04-13 11:00:00,188.07,188.2,187.83,188.19,21367.0,163.3639,163.4769,163.1555,163.4682,21367.0
2022-04-13 11:05:00,188.24,188.4,188.15,188.4,11437.0,163.5116,163.6506,163.4334,163.6506,11437.0
2022-04-13 11:10:00,188.33,188.63,188.32,188.55,10385.0,163.5898,163.8504,163.5811,163.7809,10385.0
2022-04-13 11:15:00,188.53,188.68,188.33,188.67,25721.0,163.7635,163.8938,163.5898,163.8851,25721.0
2022-04-13 11:20:00,188.62,189.0,188.62,188.98,12203.0,163.8417,164.1718,163.8417,164.1544,12203.0
2022-04-13 11:25:00,188.99,189.29,188.93,189.26,21550.0,164.1631,164.4237,164.111,164.3976,21550.0
2022-04-13 11:30:00,189.28,189.41,189.15,189.23,39583.0,164.415,164.5279,164.3021,164.3716,39583.0
2022-04-13 11:35:00,189.23,189.5,189.17,189.46,5906.0,164.3716,164.6061,164.3194,164.5713,5906.0
2022-04-13 11:40:00,189.33,189.38,189.23,189.25,10141.0,164.4584,164.5018,164.3716,164.3889,10141.0
2022-04-13 11:45:00,189.17,189.28,189.13,189.28,4342.0,164.3194,164.415,164.2847,164.415,4342.0
2022-04-13 11:50:00,189.31,189.45,189.26,189.41,6974.0,164.441,164.5627,164.3976,164.5279,6974.0
2022-04-13 11:55:00,189.3,189.35,189.15,189.22,9427.0,164.4324,164.4758,164.3021,164.3629,9427.0
2022-04-13 12:00:00,189.21,189.34,189.16,189.3,4217.0,164.3542,164.4671,164.3107,164.4324,4217.0
2022-04-13 12:05:00,189.32,189.85,189.3,189.83,43487.0,164.4497,164.9101,164.4324,164.8927,43487.0
2022-04-13 12:10:00,189.83,189.83,189.58,189.75,11191.0,164.8927,164.8927,164.6756,164.8232,11191.0
2022-04-13 12:15:00,189.71,189.88,189.59,189.72,14292.0,164.7885,164.9362,164.6843,164.7972,14292.0
2022-04-13 12:20:00,189.64,189.94,189.64,189.94,7358.0,164.7277,164.9883,164.7277,164.9883,7358.0
2022-04-13 12:25:00,189.89,190.04,189.79,189.84,18643.0,164.9449,165.0751,164.858,164.9014,18643.0
2022-04-13 12:30:00,189.82,189.88,189.7,189.71,8489.0,164.884,164.9362,164.7798,164.7885,8489.0
2022-04-13 12:35:00,189.77,189.84,189.49,189.49,8140.0,164.8406,164.9014,164.5974,164.5974,8140.0
2022-04-13 12:40:00,189.56,189.93,189.54,189.92,8065.0,164.6582,164.9796,164.6408,164.9709,8065.0
2022-04-13 12:45:00,189.89,189.97,189.79,189.89,10156.0,164.9449,165.0143,164.858,164.9449,10156.0
2022-04-13 12:50:00,189.9,189.9,189.61,189.74,10106.0,164.9535,164.9535,164.7016,164.8146,10106.0
2022-04-13 12:55:00,189.76,189.83,189.5,189.5,8153.0,164.8319,164.8927,164.6061,164.6061,8153.0
2022-04-13 13:00:00,189.57,189.77,189.55,189.77,3798.0,164.6669,164.8406,164.6495,164.8406,3798.0
2022-04-13 13:05:00,189.69,189.94,189.65,189.81,6405.0,164.7711,164.9883,164.7364,164.8754,6405.0
2022-04-13 13:10:00,189.82,190.02,189.72,189.73,13702.0,164.884,165.0578,164.7972,164.8059,13702.0
2022-04-13 13:15:00,189.73,189.9,189.66,189.8,11353.0,164.8059,164.9535,164.7451,164.8667,11353.0
2022-04-13 13:20:00,189.85,189.85,189.63,189.68,5847.0,164.9101,164.9101,164.719,164.7624,5847.0
2022-04-13 13:25:00,189.64,189.64,189.46,189.51,13069.0,164.7277,164.7277,164.5713,164.6148,13069.0
2022-04-13 13:30:00,189.56,189.58,189.37,189.45,18260.0,164.6582,164.6756,164.4932,164.5627,18260.0
2022-04-13 13:35:00,189.46,189.5,189.32,189.48,20192.0,164.5713,164.6061,164.4497,164.5887,20192.0
2022-04-13 13:40:00,189.47,189.49,189.2,189.34,13364.0,164.58,164.5974,164.3455,164.4671,13364.0
2022-04-13 13:45:00,189.36,189.36,189.16,189.22,5665.0,164.4845,164.4845,164.3107,164.3629,5665.0
2022-04-13 13:50:00,189.2,189.2,188.99,189.03,8616.0,164.3455,164.3455,164.1631,164.1978,8616.0
2022-04-13 13:55:00,189.03,189.22,188.95,189.22,17967.0,164.1978,164.3629,164.1283,164.3629,17967.0
2022-04-13 14:00:00,189.15,189.28,189.11,189.28,3131.0,164.3021,164.415,164.2673,164.415,3131.0
2022-04-13 14:05:00,189.29,189.42,189.28,189.4,21181.0,164.4237,164.5366,164.415,164.5192,21181.0
2022-04-13 14:10:00,189.4,189.4,189.02,189.15,8402.0,164.5192,164.5192,164.1891,164.3021,8402.0
2022-04-13 14:15:00,189.18,189.32,189.18,189.32,13391.0,164.3281,164.4497,164.3281,164.4497,13391.0
2022-04-13 14:20:00,189.33,189.37,189.05,189.22,7996.0,164.4584,164.4932,164.2152,164.3629,7996.0
2022-04-13 14:25:00,189.21,189.22,189.0,189.14,13356.0,164.3542,164.3629,164.1718,164.2934,13356.0
2022-04-13 14:30:00,189.17,189.22,188.94,189.11,9118.0,164.3194,164.3629,164.1196,164.2673,9118.0
2022-04-13 14:35:00,189.17,189.22,189.04,189.04,7001.0,164.3194,164.3629,164.2065,164.2065,7001.0
2022-04-13 14:40:00,189.06,189.15,189.02,189.09,14201.0,164.2239,164.3021,164.1891,164.2499,14201.0
2022-04-13 14:45:00,189.09,189.09,188.91,188.97,6800.0,164.2499,164.2499,164.0936,164.1457,6800.0
2022-04-13 14:50:00,188.99,189.05,188.94,188.94,4168.0,164.1631,164.2152,164.1196,164.1196,4168.0
2022-04-13 14:55:00,188.95,189.07,188.84,188.86,7837.0,164.1283,164.2326,164.0328,164.0502,7837.0
2022-04-13 15:00:00,188.9,188.92,188.62,188.7,10069.0,164.0849,164.1023,163.8417,163.9112,10069.0
2022-04-13 15:05:00,188.69,188.94,188.69,188.86,8714.0,163.9025,164.1196,163.9025,164.0502,8714.0
2022-04-13 15:10:00,188.89,189.0,188.86,188.87,8653.0,164.0762,164.1718,164.0502,164.0588,8653.0
2022-04-13 15:15:00,188.91,189.0,188.83,188.86,16103.0,164.0936,164.1718,164.0241,164.0502,16103.0
2022-04-13 15:20:00,188.82,188.89,188.72,188.84,8171.0,164.0154,164.0762,163.9285,164.0328,8171.0
2022-04-13 15:25:00,188.84,188.92,188.67,188.82,14076.0,164.0328,164.1023,163.8851,164.0154,14076.0
2022-04-13 15:30:00,188.84,188.93,188.76,188.86,14800.0,164.0328,164.111,163.9633,164.0502,14800.0
2022-04-13 15:35:00,188.85,189.04,188.75,189.03,13752.0,164.0415,164.2065,163.9546,164.1978,13752.0
2022-04-13 15:40:00,189.02,189.16,188.96,189.12,15713.0,164.1891,164.3107,164.137,164.276,15713.0
2022-04-13 15:45:00,189.12,189.26,189.06,189.1,27390.0,164.276,164.3976,164.2239,164.2586,27390.0
2022-04-13 15:50:00,189.11,189.11,188.74,188.79,48421.0,164.2673,164.2673,163.9459,163.9894,48421.0
2022-04-13 15:55:00,188.8,188.97,188.63,188.95,91029.0,163.998,164.1457,163.8504,164.1283,91029.0
2022-04-14 09:30:00,191.12,191.29,190.13,190.62,145359.0,166.0133,166.1609,165.1533,165.579,145359.0
2022-04-14 09:35:00,190.76,190.88,189.56,189.79,21426.0,165.7006,165.8048,164.6582,164.858,21426.0
2022-04-14 09:40:00,189.94,189.94,189.23,189.54,54040.0,164.9883,164.9883,164.3716,164.6408,54040.0
2022-04-14 09:45:00,189.37,189.66,188.8,189.06,24848.0,164.4932,164.7451,163.998,164.2239,24848.0
2022-04-14 09:50:00,189.07,189.08,188.62,188.86,12302.0,164.2326,164.2413,163.8417,164.0502,12302.0
2022-04-14 09:55:00,188.82,189.0,188.13,188.31,16829.0,164.0154,164.1718,163.4161,163.5724,16829.0
2022-04-14 10:00:00,188.42,189.03,188.28,188.86,14023.0,163.668,164.1978,163.5464,164.0502,14023.0
2022-04-14 10:05:00,188.78,188.91,188.1,188.25,10912.0,163.9807,164.0936,163.39,163.5203,10912.0
2022-04-14 10:10:00,188.19,188.84,188.11,188.68,11482.0,163.4682,164.0328,163.3987,163.8938,11482.0
2022-04-14 10:15:00,188.7,188.87,188.37,188.65,10415.0,163.9112,164.0588,163.6245,163.8677,10415.0
2022-04-14 10:20:00,188.67,189.3,188.6,189.2,9412.0,163.8851,164.4324,163.8243,164.3455,9412.0
2022-04-14 10:25:00,189.14,189.4,188.95,189.23,10016.0,164.2934,164.5192,164.1283,164.3716,10016.0
2022-04-14 10:30:00,189.28,189.63,189.1,189.36,13975.0,164.415,164.719,164.2586,164.4845,13975.0
2022-04-14 10:35:00,189.37,189.92,189.37,189.65,15557.0,164.4932,164.9709,164.4932,164.7364,15557.0
2022-04-14 10:40:00,189.62,189.63,189.09,189.34,17481.0,164.7103,164.719,164.2499,164.4671,17481.0
2022-04-14 10:45:00,189.36,189.5,189.19,189.22,9438.0,164.4845,164.6061,164.3368,164.3629,9438.0
2022-04-14 10:50:00,189.17,189.2,188.93,189.13,10538.0,164.3194,164.3455,164.111,164.2847,10538.0
2022-04-14 10:55:00,189.12,189.49,189.12,189.47,15025.0,164.276,164.5974,164.276,164.58,15025.0
2022-04-14 11:00:00,189.42,189.82,189.26,189.77,12254.0,164.5366,164.884,164.3976,164.8406,12254.0
2022-04-14 11:05:00,189.75,189.95,189.63,189.85,11821.0,164.8232,164.997,164.719,164.9101,11821.0
2022-04-14 11:10:00,189.84,190.08,189.6,189.85,16390.0,164.9014,165.1099,164.6929,164.9101,16390.0
2022-04-14 11:15:00,189.8,190.01,189.46,189.52,13144.0,164.8667,165.0491,164.5713,164.6235,13144.0
2022-04-14 11:20:00,189.56,189.62,189.15,189.53,32087.0,164.6582,164.7103,164.3021,164.6321,32087.0
2022-04-14 11:25:00,189.57,189.67,189.31,189.49,16199.0,164.6669,164.7538,164.441,164.5974,16199.0
2022-04-14 11:30:00,189.52,189.52,189.14,189.22,12732.0,164.6235,164.6235,164.2934,164.3629,12732.0
2022-04-14 11:35:00,189.19,189.26,188.96,189.03,11319.0,164.3368,164.3976,164.137,164.1978,11319.0
2022-04-14 11:40:00,188.94,188.98,188.39,188.47,9976.0,164.1196,164.1544,163.6419,163.7114,9976.0
2022-04-14 11:45:00,188.44,188.48,188.27,188.27,14380.0,163.6853,163.7201,163.5377,163.5377,14380.0
2022-04-14 11:50:00,188.28,188.3,188.04,188.17,7212.0,163.5464,163.5637,163.3379,163.4508,7212.0
2022-04-14 11:55:00,188.13,188.49,188.13,188.32,14469.0,163.4161,163.7288,163.4161,163.5811,14469.0
2022-04-14 12:00:00,188.25,188.29,188.07,188.12,5581.0,163.5203,163.555,163.3639,163.4074,5581.0
2022-04-14 12:05:00,188.05,188.43,187.99,188.14,17763.0,163.3466,163.6766,163.2944,163.4247,17763.0
2022-04-14 12:10:00,188.15,188.32,188.04,188.04,16729.0,163.4334,163.5811,163.3379,163.3379,16729.0
2022-04-14 12:15:00,188.06,188.11,187.9,188.03,14207.0,163.3553,163.3987,163.2163,163.3292,14207.0
2022-04-14 12:20:00,188.0,188.19,187.98,188.16,7130.0,163.3031,163.4682,163.2858,163.4421,7130.0
2022-04-14 12:25:00,188.08,188.49,188.02,188.49,14418.0,163.3726,163.7288,163.3205,163.7288,14418.0
2022-04-14 12:30:00,188.44,188.52,188.29,188.35,5084.0,163.6853,163.7548,163.555,163.6072,5084.0
2022-04-14 12:35:00,188.39,188.41,188.25,188.35,4237.0,163.6419,163.6593,163.5203,163.6072,4237.0
2022-04-14 12:40:00,188.29,188.6,188.29,188.5,10255.0,163.555,163.8243,163.555,163.7375,10255.0
2022-04-14 12:45:00,188.5,188.63,188.4,188.56,10809.0,163.7375,163.8504,163.6506,163.7896,10809.0
2022-04-14 12:50:00,188.59,188.62,188.4,188.57,6487.0,163.8156,163.8417,163.6506,163.7983,6487.0
2022-04-14 12:55:00,188.55,188.81,188.53,188.8,5655.0,163.7809,164.0067,163.7635,163.998,5655.0
2022-04-14 13:00:00,188.86,188.91,188.68,188.72,11637.0,164.0502,164.0936,163.8938,163.9285,11637.0
2022-04-14 13:05:00,188.76,188.78,188.63,188.68,6611.0,163.9633,163.9807,163.8504,163.8938,6611.0
2022-04-14 13:10:00,188.68,188.72,188.56,188.56,5770.0,163.8938,163.9285,163.7896,163.7896,5770.0
2022-04-14 13:15:00,188.62,188.71,188.37,188.62,9613.0,163.8417,163.9199,163.6245,163.8417,9613.0
2022-04-14 13:20:00,188.64,188.76,188.53,188.62,11816.0,163.8591,163.9633,163.7635,163.8417,11816.0
2022-04-14 13:25:00,188.66,188.68,188.45,188.55,8209.0,163.8764,163.8938,163.694,163.7809,8209.0
2022-04-14 13:30:00,188.59,188.7,188.51,188.61,20967.0,163.8156,163.9112,163.7461,163.833,20967.0
2022-04-14 13:35:00,188.62,188.81,188.61,188.71,3186.0,163.8417,164.0067,163.833,163.9199,3186.0
2022-04-14 13:40:00,188.74,189.02,188.7,189.0,8071.0,163.9459,164.1891,163.9112,164.1718,8071.0
2022-04-14 13:45:00,189.0,189.19,188.97,189.15,5374.0,164.1718,164.3368,164.1457,164.3021,5374.0
2022-04-14 13:50:00,189.11,189.39,189.07,189.3,9392.0,164.2673,164.5105,164.2326,164.4324,9392.0
2022-04-14 13:55:00,189.33,189.45,189.28,189.41,8434.0,164.4584,164.5627,164.415,164.5279,8434.0
2022-04-14 14:00:00,189.42,189.52,189.3,189.48,8989.0,164.5366,164.6235,164.4324,164.5887,8989.0
2022-04-14 14:05:00,189.41,189.42,189.17,189.17,10006.0,164.5279,164.5366,164.3194,164.3194,10006.0
2022-04-14 14:10:00,189.23,189.53,189.17,189.53,11566.0,164.3716,164.6321,164.3194,164.6321,11566.0
2022-04-14 14:15:00,189.54,189.57,189.42,189.45,11952.0,164.6408,164.6669,164.5366,164.5627,11952.0
2022-04-14 14:20:00,189.47,189.55,189.39,189.55,13337.0,164.58,164.6495,164.5105,164.6495,13337.0
2022-04-14 14:25:00,189.56,189.73,189.48,189.53,10144.0,164.6582,164.8059,164.5887,164.6321,10144.0
2022-04-14 14:30:00,189.56,189.57,189.33,189.39,5529.0,164.6582,164.6669,164.4584,164.5105,5529.0
2022-04-14 14:35:00,189.31,189.36,189.05,189.11,13718.0,164.441,164.4845,164.2152,164.2673,13718.0
2022-04-14 14:40:00,189.11,189.17,188.96,189.1,8166.0,164.2673,164.3194,164.137,164.2586,8166.0
2022-04-14 14:45:00,189.13,189.25,189.07,189.09,7457.0,164.2847,164.3889,164.2326,164.2499,7457.0
2022-04-14 14:50:00,189.08,189.18,188.86,188.95,14696.0,164.2413,164.3281,164.0502,164.1283,14696.0
2022-04-14 14:55:00,188.87,188.93,188.79,188.83,22056.0,164.0588,164.111,163.9894,164.0241,22056.0
2022-04-14 15:00:00,188.8,188.95,188.71,188.87,10466.0,163.998,164.1283,163.9199,164.0588,10466.0
2022-04-14 15:05:00,188.88,188.99,188.84,188.87,9662.0,164.0675,164.1631,164.0328,164.0588,9662.0
2022-04-14 15:10:00,188.87,188.94,188.76,188.83,14392.0,164.0588,164.1196,163.9633,164.0241,14392.0
2022-04-14 15:15:00,188.85,189.07,188.81,188.99,17291.0,164.0415,164.2326,164.0067,164.1631,17291.0
2022-04-14 15:20:00,189.02,189.05,188.78,188.84,10771.0,164.1891,164.2152,163.9807,164.0328,10771.0
2022-04-14 15:25:00,188.86,188.86,188.52,188.75,12782.0,164.0502,164.0502,163.7548,163.9546,12782.0
2022-04-14 15:30:00,188.77,188.87,188.36,188.36,21597.0,163.972,164.0588,163.6158,163.6158,21597.0
2022-04-14 15:35:00,188.37,188.45,188.31,188.38,24600.0,163.6245,163.694,163.5724,163.6332,24600.0
2022-04-14 15:40:00,188.35,188.74,188.35,188.73,35529.0,163.6072,163.9459,163.6072,163.9372,35529.0
2022-04-14 15:45:00,188.75,188.8,188.37,188.47,36458.0,163.9546,163.998,163.6245,163.7114,36458.0
2022-04-14 15:50:00,188.45,188.45,188.15,188.34,47054.0,163.694,163.694,163.4334,163.5985,47054.0
2022-04-14 15:55:00,188.35,188.41,187.84,188.02,108953.0,163.6072,163.6593,163.1642,163.3205,108953.0
2022-04-18 09:30:00,187.7,188.25,187.51,188.12,71316.0,163.0425,163.5203,162.8775,163.4074,71316.0
2022-04-18 09:35:00,188.12,188.8,188.11,188.27,32772.0,163.4074,163.998,163.3987,163.5377,32772.0
2022-04-18 09:40:00,188.24,188.39,187.87,187.99,22829.0,163.5116,163.6419,163.1902,163.2944,22829.0
2022-04-18 09:45:00,188.05,188.24,187.84,188.01,20085.0,163.3466,163.5116,163.1642,163.3118,20085.0
2022-04-18 09:50:00,187.95,188.15,187.52,187.77,21783.0,163.2597,163.4334,162.8862,163.1033,21783.0
2022-04-18 09:55:00,187.74,187.76,187.2,187.34,15228.0,163.0773,163.0947,162.6082,162.7298,15228.0
2022-04-18 10:00:00,187.45,187.77,187.14,187.34,11116.0,162.8254,163.1033,162.5561,162.7298,11116.0
2022-04-18 10:05:00,187.31,187.36,186.72,186.75,15416.0,162.7038,162.7472,162.1913,162.2173,15416.0
2022-04-18 10:10:00,186.75,187.62,186.75,187.6,16667.0,162.2173,162.9731,162.2173,162.9557,16667.0
2022-04-18 10:15:00,187.59,187.6,187.25,187.35,17991.0,162.947,162.9557,162.6517,162.7385,17991.0
2022-04-18 10:20:00,187.35,187.42,187.11,187.24,12067.0,162.7385,162.7993,162.53,162.643,12067.0
2022-04-18 10:25:00,187.24,187.57,187.24,187.39,29487.0,162.643,162.9296,162.643,162.7733,29487.0
2022-04-18 10:30:00,187.4,187.57,187.4,187.44,10321.0,162.782,162.9296,162.782,162.8167,10321.0
2022-04-18 10:35:00,187.48,187.86,187.43,187.84,22832.0,162.8514,163.1815,162.808,163.1642,22832.0
2022-04-18 10:40:00,187.86,187.92,187.49,187.57,12571.0,163.1815,163.2336,162.8601,162.9296,12571.0
2022-04-18 10:45:00,187.62,187.72,187.48,187.56,14655.0,162.9731,163.0599,162.8514,162.9209,14655.0
2022-04-18 10:50:00,187.54,187.54,186.78,186.78,9918.0,162.9036,162.9036,162.2434,162.2434,9918.0
2022-04-18 10:55:00,186.81,187.11,186.73,187.02,18706.0,162.2695,162.53,162.2,162.4519,18706.0
2022-04-18 11:00:00,187.03,187.13,186.85,187.13,18689.0,162.4606,162.5474,162.3042,162.5474,18689.0
2022-04-18 11:05:00,187.08,187.09,186.87,186.92,10603.0,162.504,162.5127,162.3216,162.365,10603.0
2022-04-18 11:10:00,186.91,187.0,186.8,186.97,9503.0,162.3563,162.4345,162.2608,162.4084,9503.0
2022-04-18 11:15:00,186.91,186.91,186.55,186.55,7955.0,162.3563,162.3563,162.0436,162.0436,7955.0
2022-04-18 11:20:00,186.56,186.61,186.25,186.29,12403.0,162.0523,162.0957,161.783,161.8178,12403.0
2022-04-18 11:25:00,186.28,186.28,185.76,185.84,30650.0,161.8091,161.8091,161.3574,161.4269,30650.0
2022-04-18 11:30:00,185.87,186.39,185.79,186.38,10457.0,161.4529,161.9046,161.3835,161.8959,10457.0
2022-04-18 11:35:00,186.39,186.51,186.21,186.31,7354.0,161.9046,162.0089,161.7483,161.8351,7354.0
2022-04-18 11:40:00,186.31,186.56,186.26,186.36,14137.0,161.8351,162.0523,161.7917,161.8786,14137.0
2022-04-18 11:45:00,186.34,186.34,185.94,185.97,11101.0,161.8612,161.8612,161.5137,161.5398,11101.0
2022-04-18 11:50:00,185.96,186.08,185.9,186.06,8050.0,161.5311,161.6354,161.479,161.618,8050.0
2022-04-18 11:55:00,186.07,186.4,186.07,186.35,10854.0,161.6267,161.9133,161.6267,161.8699,10854.0
2022-04-18 12:00:00,186.31,186.35,185.96,186.05,10956.0,161.8351,161.8699,161.5311,161.6093,10956.0
2022-04-18 12:05:00,186.1,186.27,185.98,186.01,8990.0,161.6527,161.8004,161.5485,161.5746,8990.0
2022-04-18 12:10:00,185.96,186.0,185.84,185.93,8036.0,161.5311,161.5659,161.4269,161.5051,8036.0
2022-04-18 12:15:00,185.91,186.02,185.84,185.89,9908.0,161.4877,161.5832,161.4269,161.4703,9908.0
2022-04-18 12:20:00,185.88,185.98,185.67,185.98,13332.0,161.4616,161.5485,161.2792,161.5485,13332.0
2022-04-18 12:25:00,186.01,186.04,185.86,185.92,7644.0,161.5746,161.6006,161.4443,161.4964,7644.0
2022-04-18 12:30:00,185.92,185.97,185.74,185.77,6517.0,161.4964,161.5398,161.34,161.3661,6517.0
2022-04-18 12:35:00,185.82,186.04,185.82,186.04,11885.0,161.4095,161.6006,161.4095,161.6006,11885.0
2022-04-18 12:40:00,186.03,186.13,185.8,186.11,7550.0,161.5919,161.6788,161.3921,161.6614,7550.0
2022-04-18 12:45:00,186.14,186.18,186.03,186.17,7288.0,161.6875,161.7222,161.5919,161.7135,7288.0
2022-04-18 12:50:00,186.14,186.35,186.14,186.33,6954.0,161.6875,161.8699,161.6875,161.8525,6954.0
2022-04-18 12:55:00,186.3,186.37,186.22,186.26,4589.0,161.8265,161.8873,161.757,161.7917,4589.0
2022-04-18 13:00:00,186.28,186.36,186.18,186.29,6477.0,161.8091,161.8786,161.7222,161.8178,6477.0
2022-04-18 13:05:00,186.32,186.43,186.23,186.39,13393.0,161.8438,161.9394,161.7657,161.9046,13393.0
2022-04-18 13:10:00,186.46,186.66,186.42,186.57,5779.0,161.9654,162.1392,161.9307,162.061,5779.0
2022-04-18 13:15:00,186.54,186.54,186.3,186.37,7643.0,162.0349,162.0349,161.8265,161.8873,7643.0
2022-04-18 13:20:00,186.33,186.38,186.1,186.25,16266.0,161.8525,161.8959,161.6527,161.783,16266.0
2022-04-18 13:25:00,186.28,186.46,186.26,186.4,6250.0,161.8091,161.9654,161.7917,161.9133,6250.0
2022-04-18 13:30:00,186.41,186.96,186.4,186.96,12718.0,161.922,162.3998,161.9133,162.3998,12718.0
2022-04-18 13:35:00,186.92,187.3,186.89,187.22,16869.0,162.365,162.6951,162.339,162.6256,16869.0
2022-04-18 13:40:00,187.28,187.34,187.13,187.14,6628.0,162.6777,162.7298,162.5474,162.5561,6628.0
2022-04-18 13:45:00,187.17,187.46,187.06,187.44,15846.0,162.5822,162.8341,162.4866,162.8167,15846.0
2022-04-18 13:50:00,187.44,187.44,187.23,187.34,32283.0,162.8167,162.8167,162.6343,162.7298,32283.0
2022-04-18 13:55:00,187.31,187.68,187.29,187.4,19380.0,162.7038,163.0252,162.6864,162.782,19380.0
2022-04-18 14:00:00,187.41,187.64,187.33,187.63,10552.0,162.7906,162.9904,162.7211,162.9817,10552.0
2022-04-18 14:05:00,187.64,187.76,187.53,187.76,17764.0,162.9904,163.0947,162.8949,163.0947,17764.0
2022-04-18 14:10:00,187.75,187.75,187.34,187.38,25638.0,163.086,163.086,162.7298,162.7646,25638.0
2022-04-18 14:15:00,187.41,187.52,187.03,187.25,25507.0,162.7906,162.8862,162.4606,162.6517,25507.0
2022-04-18 14:20:00,187.25,187.61,187.17,187.57,8799.0,162.6517,162.9644,162.5822,162.9296,8799.0
2022-04-18 14:25:00,187.62,187.81,187.4,187.46,14102.0,162.9731,163.1381,162.782,162.8341,14102.0
2022-04-18 14:30:00,187.44,187.64,187.44,187.64,11851.0,162.8167,162.9904,162.8167,162.9904,11851.0
2022-04-18 14:35:00,187.62,187.76,187.47,187.55,13232.0,162.9731,163.0947,162.8428,162.9122,13232.0
2022-04-18 14:40:00,187.6,187.6,187.26,187.27,6982.0,162.9557,162.9557,162.6603,162.669,6982.0
2022-04-18 14:45:00,187.3,187.37,187.12,187.18,9702.0,162.6951,162.7559,162.5387,162.5909,9702.0
2022-04-18 14:50:00,187.18,187.38,187.12,187.27,9481.0,162.5909,162.7646,162.5387,162.669,9481.0
2022-04-18 14:55:00,187.18,187.21,187.04,187.13,10427.0,162.5909,162.6169,162.4692,162.5474,10427.0
2022-04-18 15:00:00,187.13,187.15,186.95,187.0,29916.0,162.5474,162.5648,162.3911,162.4345,29916.0
2022-04-18 15:05:00,187.02,187.07,186.75,186.78,8833.0,162.4519,162.4953,162.2173,162.2434,8833.0
2022-04-18 15:10:00,186.73,186.91,186.73,186.83,45813.0,162.2,162.3563,162.2,162.2868,45813.0
2022-04-18 15:15:00,186.84,186.89,186.69,186.71,21656.0,162.2955,162.339,162.1652,162.1826,21656.0
2022-04-18 15:20:00,186.74,186.83,186.49,186.55,16635.0,162.2087,162.2868,161.9915,162.0436,16635.0
2022-04-18 15:25:00,186.52,186.59,186.41,186.54,15281.0,162.0176,162.0784,161.922,162.0349,15281.0
2022-04-18 15:30:00,186.51,186.57,186.27,186.37,31906.0,162.0089,162.061,161.8004,161.8873,31906.0
2022-04-18 15:35:00,186.34,186.47,186.14,186.23,20378.0,161.8612,161.9741,161.6875,161.7657,20378.0
2022-04-18 15:40:00,186.25,186.49,186.1,186.42,22299.0,161.783,161.9915,161.6527,161.9307,22299.0
2022-04-18 15:45:00,186.41,186.41,186.07,186.2,49464.0,161.922,161.922,161.6267,161.7396,49464.0
2022-04-18 15:50:00,186.23,186.62,186.16,186.55,65520.0,161.7657,162.1044,161.7048,162.0436,65520.0
2022-04-18 15:55:00,186.56,187.25,186.51,187.15,154538.0,162.0523,162.6517,162.0089,162.5648,154538.0
2022-04-19 09:30:00,188.25,188.5,187.66,188.03,80148.0,163.5203,163.7375,163.0078,163.3292,80148.0
2022-04-19 09:35:00,188.09,189.1,187.94,188.5,22110.0,163.3813,164.2586,163.251,163.7375,22110.0
2022-04-19 09:40:00,188.47,189.24,188.45,188.96,12034.0,163.7114,164.3802,163.694,164.137,12034.0
2022-04-19 09:45:00,189.02,189.57,188.43,188.56,20323.0,164.1891,164.6669,163.6766,163.7896,20323.0
2022-04-19 09:50:00,188.49,188.8,188.13,188.78,24701.0,163.7288,163.998,163.4161,163.9807,24701.0
2022-04-19 09:55:00,189.0,189.41,188.92,189.2,24202.0,164.1718,164.5279,164.1023,164.3455,24202.0
2022-04-19 10:00:00,189.23,189.28,188.69,188.98,17997.0,164.3716,164.415,163.9025,164.1544,17997.0
2022-04-19 10:05:00,189.04,189.15,188.61,189.09,23009.0,164.2065,164.3021,163.833,164.2499,23009.0
2022-04-19 10:10:00,189.16,189.75,189.1,189.62,18694.0,164.3107,164.8232,164.2586,164.7103,18694.0
2022-04-19 10:15:00,189.52,189.68,189.39,189.55,14851.0,164.6235,164.7624,164.5105,164.6495,14851.0
2022-04-19 10:20:00,189.54,189.59,188.76,188.95,15676.0,164.6408,164.6843,163.9633,164.1283,15676.0
2022-04-19 10:25:00,188.96,189.42,188.87,189.4,9447.0,164.137,164.5366,164.0588,164.5192,9447.0
2022-04-19 10:30:00,189.41,189.61,189.33,189.39,16743.0,164.5279,164.7016,164.4584,164.5105,16743.0
2022-04-19 10:35:00,189.38,189.56,189.31,189.5,33826.0,164.5018,164.6582,164.441,164.6061,33826.0
2022-04-19 10:40:00,189.51,189.82,189.45,189.7,26062.0,164.6148,164.884,164.5627,164.7798,26062.0
2022-04-19 10:45:00,189.68,190.21,189.67,190.07,20538.0,164.7624,165.2228,164.7538,165.1012,20538.0
2022-04-19 10:50:00,190.01,190.39,189.97,190.25,10964.0,165.0491,165.3792,165.0143,165.2576,10964.0
2022-04-19 10:55:00,190.17,190.3,190.09,190.1,15174.0,165.1881,165.301,165.1186,165.1273,15174.0
2022-04-19 11:00:00,190.1,190.2,189.86,190.2,14944.0,165.1273,165.2141,164.9188,165.2141,14944.0
2022-04-19 11:05:00,190.08,190.42,189.99,190.32,5884.0,165.1099,165.4052,165.0317,165.3184,5884.0
2022-04-19 11:10:00,190.3,190.39,190.18,190.26,11259.0,165.301,165.3792,165.1968,165.2662,11259.0
2022-04-19 11:15:00,190.27,190.5,190.15,190.16,16945.0,165.2749,165.4747,165.1707,165.1794,16945.0
2022-04-19 11:20:00,190.17,190.81,190.02,190.74,20155.0,165.1881,165.744,165.0578,165.6832,20155.0
2022-04-19 11:25:00,190.73,190.78,190.57,190.69,9607.0,165.6745,165.7179,165.5355,165.6398,9607.0
2022-04-19 11:30:00,190.74,191.07,190.7,190.99,19505.0,165.6832,165.9698,165.6484,165.9003,19505.0
2022-04-19 11:35:00,191.06,191.5,191.06,191.37,13871.0,165.9612,166.3434,165.9612,166.2304,13871.0
2022-04-19 11:40:00,191.37,191.45,191.11,191.13,9867.0,166.2304,166.2999,166.0046,166.022,9867.0
2022-04-19 11:45:00,191.15,191.29,191.02,191.09,7836.0,166.0393,166.1609,165.9264,165.9872,7836.0
2022-04-19 11:50:00,191.15,191.44,191.11,191.13,5546.0,166.0393,166.2912,166.0046,166.022,5546.0
2022-04-19 11:55:00,191.11,191.11,190.59,190.64,15415.0,166.0046,166.0046,165.5529,165.5963,15415.0
2022-04-19 12:00:00,190.68,190.82,190.55,190.59,8008.0,165.6311,165.7527,165.5181,165.5529,8008.0
2022-04-19 12:05:00,190.65,190.72,190.48,190.71,6981.0,165.605,165.6658,165.4573,165.6571,6981.0
2022-04-19 12:10:00,190.67,190.97,190.63,190.92,11014.0,165.6224,165.883,165.5876,165.8395,11014.0
2022-04-19 12:15:00,190.92,191.05,190.81,190.83,10247.0,165.8395,165.9525,165.744,165.7614,10247.0
2022-04-19 12:20:00,190.81,190.89,190.72,190.85,5513.0,165.744,165.8135,165.6658,165.7787,5513.0
2022-04-19 12:25:00,190.87,190.96,190.83,190.86,5160.0,165.7961,165.8743,165.7614,165.7874,5160.0
2022-04-19 12:30:00,190.82,190.88,190.46,190.61,9536.0,165.7527,165.8048,165.44,165.5703,9536.0
2022-04-19 12:35:00,190.61,190.65,190.47,190.47,4557.0,165.5703,165.605,165.4487,165.4487,4557.0
2022-04-19 12:40:00,190.58,190.58,190.44,190.53,10454.0,165.5442,165.5442,165.4226,165.5008,10454.0
2022-04-19 12:45:00,190.49,190.6,190.39,190.57,4826.0,165.466,165.5616,165.3792,165.5355,4826.0
2022-04-19 12:50:00,190.53,190.68,190.52,190.56,12152.0,165.5008,165.6311,165.4921,165.5268,12152.0
2022-04-19 12:55:00,190.59,190.67,190.3,190.3,6193.0,165.5529,165.6224,165.301,165.301,6193.0
2022-04-19 13:00:00,190.27,190.52,190.27,190.49,17467.0,165.2749,165.4921,165.2749,165.466,17467.0
2022-04-19 13:05:00,190.51,190.58,190.46,190.49,7831.0,165.4834,165.5442,165.44,165.466,7831.0
2022-04-19 13:10:00,190.4,190.49,190.31,190.33,3676.0,165.3879,165.466,165.3097,165.327,3676.0
2022-04-19 13:15:00,190.31,190.31,190.18,190.19,7806.0,165.3097,165.3097,165.1968,165.2054,7806.0
2022-04-19 13:20:00,190.14,190.21,190.06,190.09,7821.0,165.162,165.2228,165.0925,165.1186,7821.0
2022-04-19 13:25:00,190.06,190.14,189.99,190.07,14604.0,165.0925,165.162,165.0317,165.1012,14604.0
2022-04-19 13:30:00,190.08,190.32,190.08,190.32,9665.0,165.1099,165.3184,165.1099,165.3184,9665.0
2022-04-19 13:35:00,190.33,190.35,190.17,190.31,7222.0,165.327,165.3444,165.1881,165.3097,7222.0
2022-04-19 13:40:00,190.33,190.44,190.22,190.4,12165.0,165.327,165.4226,165.2315,165.3879,12165.0
2022-04-19 13:45:00,190.43,190.44,190.25,190.44,5414.0,165.4139,165.4226,165.2576,165.4226,5414.0
2022-04-19 13:50:00,190.53,190.59,190.31,190.37,13598.0,165.5008,165.5529,165.3097,165.3618,13598.0
2022-04-19 13:55:00,190.38,190.43,190.22,190.24,10997.0,165.3705,165.4139,165.2315,165.2489,10997.0
2022-04-19 14:00:00,190.29,190.38,190.19,190.28,4666.0,165.2923,165.3705,165.2054,165.2836,4666.0
2022-04-19 14:05:00,190.31,190.38,190.12,190.25,13227.0,165.3097,165.3705,165.1446,165.2576,13227.0
2022-04-19 14:10:00,190.27,190.27,189.99,190.13,10421.0,165.2749,165.2749,165.0317,165.1533,10421.0
2022-04-19 14:15:00,190.11,190.12,189.99,190.0,6987.0,165.136,165.1446,165.0317,165.0404,6987.0
2022-04-19 14:20:00,190.08,190.21,190.0,190.21,5549.0,165.1099,165.2228,165.0404,165.2228,5549.0
2022-04-19 14:25:00,190.18,190.24,190.04,190.22,3487.0,165.1968,165.2489,165.0751,165.2315,3487.0
2022-04-19 14:30:00,190.14,190.24,190.06,190.12,6533.0,165.162,165.2489,165.0925,165.1446,6533.0
2022-04-19 14:35:00,190.15,190.23,190.06,190.14,8184.0,165.1707,165.2402,165.0925,165.162,8184.0
2022-04-19 14:40:00,190.12,190.21,190.01,190.16,11158.0,165.1446,165.2228,165.0491,165.1794,11158.0
2022-04-19 14:45:00,190.14,190.18,190.06,190.13,6418.0,165.162,165.1968,165.0925,165.1533,6418.0
2022-04-19 14:50:00,190.17,190.28,190.1,190.14,9177.0,165.1881,165.2836,165.1273,165.162,9177.0
2022-04-19 14:55:00,190.17,190.56,190.17,190.45,10194.0,165.1881,165.5268,165.1881,165.4313,10194.0
2022-04-19 15:00:00,190.58,190.58,190.35,190.45,12811.0,165.5442,165.5442,165.3444,165.4313,12811.0
2022-04-19 15:05:00,190.42,190.58,190.35,190.57,13303.0,165.4052,165.5442,165.3444,165.5355,13303.0
2022-04-19 15:10:00,190.56,190.81,190.47,190.74,17522.0,165.5268,165.744,165.4487,165.6832,17522.0
2022-04-19 15:15:00,190.73,190.89,190.68,190.75,10355.0,165.6745,165.8135,165.6311,165.6919,10355.0
2022-04-19 15:20:00,190.75,190.81,190.59,190.72,18813.0,165.6919,165.744,165.5529,165.6658,18813.0
2022-04-19 15:25:00,190.75,190.83,190.59,190.71,10556.0,165.6919,165.7614,165.5529,165.6571,10556.0
2022-04-19 15:30:00,190.67,191.04,190.6,190.98,24280.0,165.6224,165.9438,165.5616,165.8917,24280.0
2022-04-19 15:35:00,190.97,191.18,190.86,191.06,36112.0,165.883,166.0654,165.7874,165.9612,36112.0
2022-04-19 15:40:00,191.02,191.08,190.79,190.88,30363.0,165.9264,165.9785,165.7266,165.8048,30363.0
2022-04-19 15:45:00,190.88,190.9,190.64,190.68,46020.0,165.8048,165.8222,165.5963,165.6311,46020.0
2022-04-19 15:50:00,190.69,191.15,190.64,190.7,55553.0,165.6398,166.0393,165.5963,165.6484,55553.0
2022-04-19 15:55:00,190.73,190.85,190.48,190.8,102195.0,165.6745,165.7787,165.4573,165.7353,102195.0
2022-04-20 09:30:00,191.98,192.19,191.04,191.34,49718.0,166.7603,166.9427,165.9438,166.2044,49718.0
2022-04-20 09:35:00,191.45,191.64,191.03,191.33,12539.0,166.2999,166.465,165.9351,166.1957,12539.0
2022-04-20 09:40:00,191.42,191.45,190.28,190.29,15527.0,166.2739,166.2999,165.2836,165.2923,15527.0
2022-04-20 09:45:00,190.37,190.68,190.35,190.55,18443.0,165.3618,165.6311,165.3444,165.5181,18443.0
2022-04-20 09:50:00,190.47,191.21,190.47,190.84,15321.0,165.4487,166.0914,165.4487,165.7701,15321.0
2022-04-20 09:55:00,190.94,190.99,190.51,190.92,15647.0,165.8569,165.9003,165.4834,165.8395,15647.0
2022-04-20 10:00:00,190.89,191.14,190.69,190.95,16387.0,165.8135,166.0306,165.6398,165.8656,16387.0
2022-04-20 10:05:00,190.95,191.04,190.75,191.03,18047.0,165.8656,165.9438,165.6919,165.9351,18047.0
2022-04-20 10:10:00,191.04,191.44,190.93,191.32,13778.0,165.9438,166.2912,165.8482,166.187,13778.0
2022-04-20 10:15:00,191.38,191.54,191.16,191.23,17629.0,166.2391,166.3781,166.048,166.1088,17629.0
2022-04-20 10:20:00,191.24,191.73,191.24,191.47,14737.0,166.1175,166.5431,166.1175,166.3173,14737.0
2022-04-20 10:25:00,191.48,191.5,191.17,191.46,6649.0,166.326,166.3434,166.0567,166.3086,6649.0
2022-04-20 10:30:00,191.48,191.67,191.26,191.66,9104.0,166.326,166.491,166.1349,166.4823,9104.0
2022-04-20 10:35:00,191.79,191.93,191.53,191.55,12703.0,166.5953,166.7169,166.3694,166.3868,12703.0
2022-04-20 10:40:00,191.63,191.74,191.54,191.6,3944.0,166.4563,166.5518,166.3781,166.4302,3944.0
2022-04-20 10:45:00,191.66,191.85,191.56,191.66,12402.0,166.4823,166.6474,166.3955,166.4823,12402.0
2022-04-20 10:50:00,191.66,191.77,191.54,191.72,13663.0,166.4823,166.5779,166.3781,166.5345,13663.0
2022-04-20 10:55:00,191.76,191.83,191.37,191.37,11371.0,166.5692,166.63,166.2304,166.2304,11371.0
2022-04-20 11:00:00,191.38,191.5,191.22,191.45,15517.0,166.2391,166.3434,166.1001,166.2999,15517.0
2022-04-20 11:05:00,191.48,191.71,191.46,191.57,15155.0,166.326,166.5258,166.3086,166.4042,15155.0
2022-04-20 11:10:00,191.53,191.71,191.45,191.45,9681.0,166.3694,166.5258,166.2999,166.2999,9681.0
2022-04-20 11:15:00,191.43,191.43,191.08,191.25,20697.0,166.2825,166.2825,165.9785,166.1262,20697.0
2022-04-20 11:20:00,191.26,191.73,191.13,191.69,21694.0,166.1349,166.5431,166.022,166.5084,21694.0
2022-04-20 11:25:00,191.61,191.95,191.61,191.95,11381.0,166.4389,166.7342,166.4389,166.7342,11381.0
2022-04-20 11:30:00,191.89,192.44,191.88,192.35,29568.0,166.6821,167.1599,166.6734,167.0817,29568.0
2022-04-20 11:35:00,192.39,192.73,192.23,192.23,30903.0,167.1164,167.4118,166.9775,166.9775,30903.0
2022-04-20 11:40:00,192.22,192.43,192.16,192.17,15830.0,166.9688,167.1512,166.9166,166.9253,15830.0
2022-04-20 11:45:00,192.22,192.26,191.72,191.75,12343.0,166.9688,167.0035,166.5345,166.5605,12343.0
2022-04-20 11:50:00,191.76,191.88,191.62,191.69,15074.0,166.5692,166.6734,166.4476,166.5084,15074.0
2022-04-20 11:55:00,191.7,191.88,191.62,191.88,28172.0,166.5171,166.6734,166.4476,166.6734,28172.0
2022-04-20 12:00:00,191.8,191.93,191.7,191.75,22599.0,166.6039,166.7169,166.5171,166.5605,22599.0
2022-04-20 12:05:00,191.75,191.98,191.67,191.86,8194.0,166.5605,166.7603,166.491,166.6561,8194.0
2022-04-20 12:10:00,191.85,191.85,191.41,191.6,8332.0,166.6474,166.6474,166.2652,166.4302,8332.0
2022-04-20 12:15:00,191.56,191.69,191.33,191.68,12408.0,166.3955,166.5084,166.1957,166.4997,12408.0
2022-04-20 12:20:00,191.66,191.8,191.58,191.79,4980.0,166.4823,166.6039,166.4128,166.5953,4980.0
2022-04-20 12:25:00,191.75,191.76,191.51,191.69,9437.0,166.5605,166.5692,166.352,166.5084,9437.0
2022-04-20 12:30:00,191.66,192.01,191.65,191.97,8371.0,166.4823,166.7864,166.4736,166.7516,8371.0
2022-04-20 12:35:00,191.98,192.29,191.96,192.1,5432.0,166.7603,167.0296,166.7429,166.8645,5432.0
2022-04-20 12:40:00,192.12,192.43,192.08,192.34,25121.0,166.8819,167.1512,166.8472,167.073,25121.0
2022-04-20 12:45:00,192.3,192.56,192.29,192.4,9821.0,167.0383,167.2641,167.0296,167.1251,9821.0
2022-04-20 12:50:00,192.45,192.53,192.35,192.4,6993.0,167.1686,167.238,167.0817,167.1251,6993.0
2022-04-20 12:55:00,192.41,192.46,192.28,192.34,7021.0,167.1338,167.1772,167.0209,167.073,7021.0
2022-04-20 13:00:00,192.32,192.48,192.24,192.35,10036.0,167.0556,167.1946,166.9861,167.0817,10036.0
2022-04-20 13:05:00,192.31,192.34,191.85,191.93,10579.0,167.0469,167.073,166.6474,166.7169,10579.0
2022-04-20 13:10:00,191.85,192.12,191.83,192.07,9547.0,166.6474,166.8819,166.63,166.8385,9547.0
2022-04-20 13:15:00,192.07,192.23,191.67,191.74,12137.0,166.8385,166.9775,166.491,166.5518,12137.0
2022-04-20 13:20:00,191.71,191.78,191.59,191.67,15504.0,166.5258,166.5866,166.4215,166.491,15504.0
2022-04-20 13:25:00,191.61,191.74,191.52,191.63,14628.0,166.4389,166.5518,166.3607,166.4563,14628.0
2022-04-20 13:30:00,191.59,191.69,191.34,191.39,16894.0,166.4215,166.5084,166.2044,166.2478,16894.0
2022-04-20 13:35:00,191.38,191.44,191.28,191.38,21059.0,166.2391,166.2912,166.1523,166.2391,21059.0
2022-04-20 13:40:00,191.41,191.61,191.38,191.47,13900.0,166.2652,166.4389,166.2391,166.3173,13900.0
2022-04-20 13:45:00,191.5,191.59,191.15,191.16,17539.0,166.3434,166.4215,166.0393,166.048,17539.0
2022-04-20 13:50:00,191.16,191.2,190.91,191.02,18813.0,166.048,166.0828,165.8309,165.9264,18813.0
2022-04-20 13:55:00,191.02,191.28,190.64,191.28,26872.0,165.9264,166.1523,165.5963,166.1523,26872.0
2022-04-20 14:00:00,191.28,191.59,191.27,191.47,8723.0,166.1523,166.4215,166.1436,166.3173,8723.0
2022-04-20 14:05:00,191.43,191.53,191.34,191.39,5461.0,166.2825,166.3694,166.2044,166.2478,5461.0
2022-04-20 14:10:00,191.37,191.45,191.23,191.28,7101.0,166.2304,166.2999,166.1088,166.1523,7101.0
2022-04-20 14:15:00,191.3,191.33,190.85,190.98,4772.0,166.1696,166.1957,165.7787,165.8917,4772.0
2022-04-20 14:20:00,190.94,191.06,190.88,190.97,8740.0,165.8569,165.9612,165.8048,165.883,8740.0
2022-04-20 14:25:00,190.98,190.98,190.67,190.8,8822.0,165.8917,165.8917,165.6224,165.7353,8822.0
2022-04-20 14:30:00,190.79,190.83,190.65,190.76,7291.0,165.7266,165.7614,165.605,165.7006,7291.0
2022-04-20 14:35:00,190.77,190.77,190.36,190.46,11043.0,165.7092,165.7092,165.3531,165.44,11043.0
2022-04-20 14:40:00,190.44,190.57,190.35,190.45,12046.0,165.4226,165.5355,165.3444,165.4313,12046.0
2022-04-20 14:45:00,190.45,190.62,190.37,190.56,14972.0,165.4313,165.579,165.3618,165.5268,14972.0
2022-04-20 14:50:00,190.57,190.65,190.31,190.32,14223.0,165.5355,165.605,165.3097,165.3184,14223.0
2022-04-20 14:55:00,190.31,190.44,190.25,190.38,9582.0,165.3097,165.4226,165.2576,165.3705,9582.0
2022-04-20 15:00:00,190.35,190.66,190.35,190.55,11666.0,165.3444,165.6137,165.3444,165.5181,11666.0
2022-04-20 15:05:00,190.55,190.58,190.37,190.55,8268.0,165.5181,165.5442,165.3618,165.5181,8268.0
2022-04-20 15:10:00,190.55,190.76,190.4,190.64,13478.0,165.5181,165.7006,165.3879,165.5963,13478.0
2022-04-20 15:15:00,190.65,190.68,190.54,190.58,13154.0,165.605,165.6311,165.5095,165.5442,13154.0
2022-04-20 15:20:00,190.57,190.95,190.56,190.84,17493.0,165.5355,165.8656,165.5268,165.7701,17493.0
2022-04-20 15:25:00,190.87,191.07,190.5,190.66,32042.0,165.7961,165.9698,165.4747,165.6137,32042.0
2022-04-20 15:30:00,190.68,190.77,190.37,190.37,34662.0,165.6311,165.7092,165.3618,165.3618,34662.0
2022-04-20 15:35:00,190.38,190.71,190.28,190.63,60581.0,165.3705,165.6571,165.2836,165.5876,60581.0
2022-04-20 15:40:00,190.66,190.77,190.36,190.55,60283.0,165.6137,165.7092,165.3531,165.5181,60283.0
2022-04-20 15:45:00,190.56,190.95,190.56,190.68,32258.0,165.5268,165.8656,165.5268,165.6311,32258.0
2022-04-20 15:50:00,190.67,190.74,190.32,190.35,40965.0,165.6224,165.6832,165.3184,165.3444,40965.0
2022-04-20 15:55:00,190.39,190.58,190.3,190.48,112022.0,165.3792,165.5442,165.301,165.4573,112022.0
2022-04-21 09:30:00,191.53,191.53,188.81,189.15,106615.0,166.3694,166.3694,164.0067,164.3021,106615.0
2022-04-21 09:35:00,189.24,189.28,187.81,188.9,67021.0,164.3802,164.415,163.1381,164.0849,67021.0
2022-04-21 09:40:00,188.97,189.94,188.82,189.41,29809.0,164.1457,164.9883,164.0154,164.5279,29809.0
2022-04-21 09:45:00,189.39,189.67,189.11,189.5,26278.0,164.5105,164.7538,164.2673,164.6061,26278.0
2022-04-21 09:50:00,189.45,190.11,189.45,189.95,23566.0,164.5627,165.136,164.5627,164.997,23566.0
2022-04-21 09:55:00,189.99,191.08,189.99,191.03,19148.0,165.0317,165.9785,165.0317,165.9351,19148.0
2022-04-21 10:00:00,191.0,191.17,190.63,190.89,20670.0,165.909,166.0567,165.5876,165.8135,20670.0
2022-04-21 10:05:00,190.76,190.77,190.31,190.46,21474.0,165.7006,165.7092,165.3097,165.44,21474.0
2022-04-21 10:10:00,190.38,190.75,190.38,190.42,12718.0,165.3705,165.6919,165.3705,165.4052,12718.0
2022-04-21 10:15:00,190.41,190.43,189.72,189.87,8730.0,165.3965,165.4139,164.7972,164.9275,8730.0
2022-04-21 10:20:00,189.82,190.13,189.71,189.9,9017.0,164.884,165.1533,164.7885,164.9535,9017.0
2022-04-21 10:25:00,189.91,190.21,189.77,190.19,8142.0,164.9622,165.2228,164.8406,165.2054,8142.0
2022-04-21 10:30:00,190.22,190.78,190.21,190.64,13836.0,165.2315,165.7179,165.2228,165.5963,13836.0
2022-04-21 10:35:00,190.69,190.74,190.39,190.5,12627.0,165.6398,165.6832,165.3792,165.4747,12627.0
2022-04-21 10:40:00,190.61,190.67,190.21,190.23,13675.0,165.5703,165.6224,165.2228,165.2402,13675.0
2022-04-21 10:45:00,190.21,190.28,189.67,189.73,19158.0,165.2228,165.2836,164.7538,164.8059,19158.0
2022-04-21 10:50:00,189.69,189.88,189.48,189.82,22730.0,164.7711,164.9362,164.5887,164.884,22730.0
2022-04-21 10:55:00,189.81,190.19,189.52,190.19,27992.0,164.8754,165.2054,164.6235,165.2054,27992.0
2022-04-21 11:00:00,190.18,190.39,190.07,190.39,9181.0,165.1968,165.3792,165.1012,165.3792,9181.0
2022-04-21 11:05:00,190.44,190.48,190.25,190.28,16192.0,165.4226,165.4573,165.2576,165.2836,16192.0
2022-04-21 11:10:00,190.3,190.93,190.3,190.81,17660.0,165.301,165.8482,165.301,165.744,17660.0
2022-04-21 11:15:00,190.74,190.79,190.46,190.59,8102.0,165.6832,165.7266,165.44,165.5529,8102.0
2022-04-21 11:20:00,190.76,191.06,190.76,191.03,8922.0,165.7006,165.9612,165.7006,165.9351,8922.0
2022-04-21 11:25:00,191.08,191.21,190.59,190.72,12591.0,165.9785,166.0914,165.5529,165.6658,12591.0
2022-04-21 11:30:00,190.68,190.76,190.31,190.31,10378.0,165.6311,165.7006,165.3097,165.3097,10378.0
2022-04-21 11:35:00,190.34,190.34,190.15,190.23,14494.0,165.3357,165.3357,165.1707,165.2402,14494.0
2022-04-21 11:40:00,190.29,190.3,189.97,190.02,8968.0,165.2923,165.301,165.0143,165.0578,8968.0
2022-04-21 11:45:00,190.07,190.23,190.04,190.06,5368.0,165.1012,165.2402,165.0751,165.0925,5368.0
2022-04-21 11:50:00,190.06,190.07,189.72,189.72,6719.0,165.0925,165.1012,164.7972,164.7972,6719.0
2022-04-21 11:55:00,189.69,189.78,189.43,189.52,8443.0,164.7711,164.8493,164.5453,164.6235,8443.0
2022-04-21 12:00:00,189.54,189.57,189.12,189.14,9273.0,164.6408,164.6669,164.276,164.2934,9273.0
2022-04-21 12:05:00,189.12,189.38,189.03,189.11,15007.0,164.276,164.5018,164.1978,164.2673,15007.0
2022-04-21 12:10:00,189.11,189.29,189.02,189.22,26595.0,164.2673,164.4237,164.1891,164.3629,26595.0
2022-04-21 12:15:00,189.25,189.55,189.2,189.41,19297.0,164.3889,164.6495,164.3455,164.5279,19297.0
2022-04-21 12:20:00,189.45,189.53,189.06,189.13,12963.0,164.5627,164.6321,164.2239,164.2847,12963.0
2022-04-21 12:25:00,189.1,189.16,188.99,189.15,7247.0,164.2586,164.3107,164.1631,164.3021,7247.0
2022-04-21 12:30:00,189.07,189.42,189.03,189.39,6399.0,164.2326,164.5366,164.1978,164.5105,6399.0
2022-04-21 12:35:00,189.43,189.48,189.22,189.29,6875.0,164.5453,164.5887,164.3629,164.4237,6875.0
2022-04-21 12:40:00,189.32,189.59,189.32,189.5,8428.0,164.4497,164.6843,164.4497,164.6061,8428.0
2022-04-21 12:45:00,189.45,189.49,189.21,189.3,8019.0,164.5627,164.5974,164.3542,164.4324,8019.0
2022-04-21 12:50:00,189.26,189.36,189.06,189.25,14175.0,164.3976,164.4845,164.2239,164.3889,14175.0
2022-04-21 12:55:00,189.34,189.44,189.05,189.1,7323.0,164.4671,164.554,164.2152,164.2586,7323.0
2022-04-21 13:00:00,189.12,189.15,188.6,188.61,11290.0,164.276,164.3021,163.8243,163.833,11290.0
2022-04-21 13:05:00,188.61,188.68,188.41,188.56,14832.0,163.833,163.8938,163.6593,163.7896,14832.0
2022-04-21 13:10:00,188.57,188.97,188.52,188.9,5974.0,163.7983,164.1457,163.7548,164.0849,5974.0
2022-04-21 13:15:00,188.95,189.02,188.64,188.79,11895.0,164.1283,164.1891,163.8591,163.9894,11895.0
2022-04-21 13:20:00,188.79,189.22,188.75,189.07,10782.0,163.9894,164.3629,163.9546,164.2326,10782.0
2022-04-21 13:25:00,189.09,189.23,188.65,189.23,26088.0,164.2499,164.3716,163.8677,164.3716,26088.0
2022-04-21 13:30:00,189.23,189.57,189.15,189.41,9224.0,164.3716,164.6669,164.3021,164.5279,9224.0
2022-04-21 13:35:00,189.35,189.4,189.08,189.35,25636.0,164.4758,164.5192,164.2413,164.4758,25636.0
2022-04-21 13:40:00,189.35,189.54,189.28,189.52,4548.0,164.4758,164.6408,164.415,164.6235,4548.0
2022-04-21 13:45:00,189.47,189.95,189.43,189.78,11567.0,164.58,164.997,164.5453,164.8493,11567.0
2022-04-21 13:50:00,189.79,190.03,189.44,189.47,17518.0,164.858,165.0665,164.554,164.58,17518.0
2022-04-21 13:55:00,189.49,189.55,189.21,189.28,8233.0,164.5974,164.6495,164.3542,164.415,8233.0
2022-04-21 14:00:00,189.29,189.29,188.72,188.75,9812.0,164.4237,164.4237,163.9285,163.9546,9812.0
2022-04-21 14:05:00,188.78,188.98,188.61,188.74,15435.0,163.9807,164.1544,163.833,163.9459,15435.0
2022-04-21 14:10:00,188.75,188.95,188.75,188.87,4272.0,163.9546,164.1283,163.9546,164.0588,4272.0
2022-04-21 14:15:00,188.92,188.98,188.73,188.81,10458.0,164.1023,164.1544,163.9372,164.0067,10458.0
2022-04-21 14:20:00,188.88,189.17,188.87,188.94,11966.0,164.0675,164.3194,164.0588,164.1196,11966.0
2022-04-21 14:25:00,188.89,189.28,188.89,189.19,5912.0,164.0762,164.415,164.0762,164.3368,5912.0
2022-04-21 14:30:00,189.21,189.59,189.03,189.59,18708.0,164.3542,164.6843,164.1978,164.6843,18708.0
2022-04-21 14:35:00,189.51,189.92,189.27,189.34,10530.0,164.6148,164.9709,164.4063,164.4671,10530.0
2022-04-21 14:40:00,189.37,189.42,188.95,189.0,7418.0,164.4932,164.5366,164.1283,164.1718,7418.0
2022-04-21 14:45:00,189.03,189.06,188.72,188.8,5196.0,164.1978,164.2239,163.9285,163.998,5196.0
2022-04-21 14:50:00,188.81,188.94,188.69,188.82,12895.0,164.0067,164.1196,163.9025,164.0154,12895.0
2022-04-21 14:55:00,188.79,188.99,188.75,188.84,11114.0,163.9894,164.1631,163.9546,164.0328,11114.0
2022-04-21 15:00:00,188.79,188.81,188.5,188.54,9905.0,163.9894,164.0067,163.7375,163.7722,9905.0
2022-04-21 15:05:00,188.57,188.72,188.39,188.5,17155.0,163.7983,163.9285,163.6419,163.7375,17155.0
2022-04-21 15:10:00,188.5,188.66,188.42,188.58,13054.0,163.7375,163.8764,163.668,163.8069,13054.0
2022-04-21 15:15:00,188.65,188.88,188.54,188.77,13371.0,163.8677,164.0675,163.7722,163.972,13371.0
2022-04-21 15:20:00,188.68,188.97,188.63,188.97,7982.0,163.8938,164.1457,163.8504,164.1457,7982.0
2022-04-21 15:25:00,188.95,189.25,188.71,189.16,20293.0,164.1283,164.3889,163.9199,164.3107,20293.0
2022-04-21 15:30:00,189.2,189.2,188.79,188.79,18968.0,164.3455,164.3455,163.9894,163.9894,18968.0
2022-04-21 15:35:00,188.8,188.8,188.44,188.52,27312.0,163.998,163.998,163.6853,163.7548,27312.0
2022-04-21 15:40:00,188.52,188.98,188.52,188.9,30778.0,163.7548,164.1544,163.7548,164.0849,30778.0
2022-04-21 15:45:00,188.89,188.96,188.38,188.4,33309.0,164.0762,164.137,163.6332,163.6506,33309.0
2022-04-21 15:50:00,188.41,189.18,188.41,189.11,61439.0,163.6593,164.3281,163.6593,164.2673,61439.0
2022-04-21 15:55:00,189.1,189.21,188.79,188.79,117883.0,164.2586,164.3542,163.9894,163.9894,117883.0
2022-04-22 09:30:00,188.26,188.89,187.07,188.13,55083.0,163.529,164.0762,162.4953,163.4161,55083.0
2022-04-22 09:35:00,188.15,188.29,187.67,187.79,17718.0,163.4334,163.555,163.0165,163.1207,17718.0
2022-04-22 09:40:00,187.8,188.07,187.63,187.69,16675.0,163.1294,163.3639,162.9817,163.0339,16675.0
2022-04-22 09:45:00,187.64,189.17,187.64,189.0,26301.0,162.9904,164.3194,162.9904,164.1718,26301.0
2022-04-22 09:50:00,189.1,189.14,188.8,188.93,13763.0,164.2586,164.2934,163.998,164.111,13763.0
2022-04-22 09:55:00,188.88,188.88,188.33,188.47,9147.0,164.0675,164.0675,163.5898,163.7114,9147.0
2022-04-22 10:00:00,188.47,188.79,188.37,188.64,13080.0,163.7114,163.9894,163.6245,163.8591,13080.0
2022-04-22 10:05:00,188.62,189.29,188.62,188.75,16284.0,163.8417,164.4237,163.8417,163.9546,16284.0
2022-04-22 10:10:00,188.71,188.76,188.02,188.06,16634.0,163.9199,163.9633,163.3205,163.3553,16634.0
2022-04-22 10:15:00,188.1,188.54,187.98,188.53,11401.0,163.39,163.7722,163.2858,163.7635,11401.0
2022-04-22 10:20:00,188.48,188.55,188.13,188.54,11504.0,163.7201,163.7809,163.4161,163.7722,11504.0
2022-04-22 10:25:00,188.46,188.5,188.12,188.23,19231.0,163.7027,163.7375,163.4074,163.5029,19231.0
2022-04-22 10:30:00,188.29,188.47,188.17,188.29,20745.0,163.555,163.7114,163.4508,163.555,20745.0
2022-04-22 10:35:00,188.23,188.6,188.14,188.5,15774.0,163.5029,163.8243,163.4247,163.7375,15774.0
2022-04-22 10:40:00,188.44,188.44,188.06,188.25,10909.0,163.6853,163.6853,163.3553,163.5203,10909.0
2022-04-22 10:45:00,188.33,188.87,188.32,188.71,16832.0,163.5898,164.0588,163.5811,163.9199,16832.0
2022-04-22 10:50:00,188.68,188.82,188.56,188.73,15304.0,163.8938,164.0154,163.7896,163.9372,15304.0
2022-04-22 10:55:00,188.77,189.13,188.65,188.93,19028.0,163.972,164.2847,163.8677,164.111,19028.0
2022-04-22 11:00:00,188.9,188.95,188.49,188.57,18486.0,164.0849,164.1283,163.7288,163.7983,18486.0
2022-04-22 11:05:00,188.66,189.18,188.62,189.18,12438.0,163.8764,164.3281,163.8417,164.3281,12438.0
2022-04-22 11:10:00,189.1,189.53,188.93,189.27,18262.0,164.2586,164.6321,164.111,164.4063,18262.0
2022-04-22 11:15:00,189.27,189.47,189.24,189.35,18514.0,164.4063,164.58,164.3802,164.4758,18514.0
2022-04-22 11:20:00,189.31,189.79,189.31,189.64,19369.0,164.441,164.858,164.441,164.7277,19369.0
2022-04-22 11:25:00,189.64,189.7,189.41,189.41,20847.0,164.7277,164.7798,164.5279,164.5279,20847.0
2022-04-22 11:30:00,189.45,189.6,189.31,189.59,21756.0,164.5627,164.6929,164.441,164.6843,21756.0
2022-04-22 11:35:00,189.61,189.67,189.48,189.53,20768.0,164.7016,164.7538,164.5887,164.6321,20768.0
2022-04-22 11:40:00,189.57,189.79,189.42,189.42,18948.0,164.6669,164.858,164.5366,164.5366,18948.0
2022-04-22 11:45:00,189.45,189.54,189.13,189.16,15611.0,164.5627,164.6408,164.2847,164.3107,15611.0
2022-04-22 11:50:00,189.14,189.29,188.86,189.15,37171.0,164.2934,164.4237,164.0502,164.3021,37171.0
2022-04-22 11:55:00,189.13,189.28,188.99,189.15,33476.0,164.2847,164.415,164.1631,164.3021,33476.0
2022-04-22 12:00:00,189.15,189.44,189.06,189.3,14164.0,164.3021,164.554,164.2239,164.4324,14164.0
2022-04-22 12:05:00,189.46,189.5,189.23,189.32,11543.0,164.5713,164.6061,164.3716,164.4497,11543.0
2022-04-22 12:10:00,189.32,189.44,188.96,189.14,26768.0,164.4497,164.554,164.137,164.2934,26768.0
2022-04-22 12:15:00,189.13,189.42,189.13,189.37,14105.0,164.2847,164.5366,164.2847,164.4932,14105.0
2022-04-22 12:20:00,189.43,190.03,189.32,190.01,14945.0,164.5453,165.0665,164.4497,165.0491,14945.0
2022-04-22 12:25:00,190.06,190.36,190.06,190.3,22396.0,165.0925,165.3531,165.0925,165.301,22396.0
2022-04-22 12:30:00,190.28,190.45,190.16,190.4,16387.0,165.2836,165.4313,165.1794,165.3879,16387.0
2022-04-22 12:35:00,190.47,190.65,190.36,190.47,16808.0,165.4487,165.605,165.3531,165.4487,16808.0
2022-04-22 12:40:00,190.48,190.8,190.47,190.51,22110.0,165.4573,165.7353,165.4487,165.4834,22110.0
2022-04-22 12:45:00,190.48,190.94,190.43,190.85,20210.0,165.4573,165.8569,165.4139,165.7787,20210.0
2022-04-22 12:50:00,190.89,190.93,190.34,190.36,20949.0,165.8135,165.8482,165.3357,165.3531,20949.0
2022-04-22 12:55:00,190.37,190.44,190.25,190.29,26037.0,165.3618,165.4226,165.2576,165.2923,26037.0
2022-04-22 13:00:00,190.3,190.34,189.98,190.13,22583.0,165.301,165.3357,165.023,165.1533,22583.0
2022-04-22 13:05:00,190.15,190.39,190.15,190.18,15582.0,165.1707,165.3792,165.1707,165.1968,15582.0
2022-04-22 13:10:00,190.15,190.28,190.07,190.13,11397.0,165.1707,165.2836,165.1012,165.1533,11397.0
2022-04-22 13:15:00,190.11,190.41,190.02,190.29,18752.0,165.136,165.3965,165.0578,165.2923,18752.0
2022-04-22 13:20:00,190.3,190.3,189.67,189.71,13472.0,165.301,165.301,164.7538,164.7885,13472.0
2022-04-22 13:25:00,189.7,189.86,189.62,189.85,13601.0,164.7798,164.9188,164.7103,164.9101,13601.0
2022-04-22 13:30:00,189.83,189.87,189.66,189.73,14660.0,164.8927,164.9275,164.7451,164.8059,14660.0
2022-04-22 13:35:00,189.66,189.67,189.31,189.51,10722.0,164.7451,164.7538,164.441,164.6148,10722.0
2022-04-22 13:40:00,189.48,189.71,189.28,189.69,23059.0,164.5887,164.7885,164.415,164.7711,23059.0
2022-04-22 13:45:00,189.65,189.67,189.16,189.34,20069.0,164.7364,164.7538,164.3107,164.4671,20069.0
2022-04-22 13:50:00,189.29,189.48,189.23,189.23,8704.0,164.4237,164.5887,164.3716,164.3716,8704.0
2022-04-22 13:55:00,189.22,189.33,189.1,189.1,10919.0,164.3629,164.4584,164.2586,164.2586,10919.0
2022-04-22 14:00:00,189.06,189.41,189.01,189.3,9289.0,164.2239,164.5279,164.1805,164.4324,9289.0
2022-04-22 14:05:00,189.31,189.4,189.1,189.26,12165.0,164.441,164.5192,164.2586,164.3976,12165.0
2022-04-22 14:10:00,189.26,189.37,189.15,189.15,13262.0,164.3976,164.4932,164.3021,164.3021,13262.0
2022-04-22 14:15:00,189.16,189.57,189.05,189.56,13529.0,164.3107,164.6669,164.2152,164.6582,13529.0
2022-04-22 14:20:00,189.54,189.71,189.46,189.5,12586.0,164.6408,164.7885,164.5713,164.6061,12586.0
2022-04-22 14:25:00,189.45,189.51,189.11,189.11,9791.0,164.5627,164.6148,164.2673,164.2673,9791.0
2022-04-22 14:30:00,189.08,189.28,188.96,188.96,12131.0,164.2413,164.415,164.137,164.137,12131.0
2022-04-22 14:35:00,188.96,189.0,188.81,188.97,13522.0,164.137,164.1718,164.0067,164.1457,13522.0
2022-04-22 14:40:00,189.01,189.15,188.79,189.05,12852.0,164.1805,164.3021,163.9894,164.2152,12852.0
2022-04-22 14:45:00,189.1,189.1,188.87,188.93,10272.0,164.2586,164.2586,164.0588,164.111,10272.0
2022-04-22 14:50:00,188.96,188.99,188.58,188.64,13031.0,164.137,164.1631,163.8069,163.8591,13031.0
2022-04-22 14:55:00,188.61,188.64,188.35,188.57,12268.0,163.833,163.8591,163.6072,163.7983,12268.0
2022-04-22 15:00:00,188.65,188.83,188.47,188.59,37485.0,163.8677,164.0241,163.7114,163.8156,37485.0
2022-04-22 15:05:00,188.56,188.72,188.42,188.61,16524.0,163.7896,163.9285,163.668,163.833,16524.0
2022-04-22 15:10:00,188.64,189.24,188.53,189.21,14653.0,163.8591,164.3802,163.7635,164.3542,14653.0
2022-04-22 15:15:00,189.12,189.52,189.11,189.26,15554.0,164.276,164.6235,164.2673,164.3976,15554.0
2022-04-22 15:20:00,189.31,189.35,188.82,188.86,15026.0,164.441,164.4758,164.0154,164.0502,15026.0
2022-04-22 15:25:00,188.93,189.08,188.8,188.83,21313.0,164.111,164.2413,163.998,164.0241,21313.0
2022-04-22 15:30:00,188.88,189.54,188.8,189.48,33823.0,164.0675,164.6408,163.998,164.5887,33823.0
2022-04-22 15:35:00,189.48,189.75,189.34,189.35,30662.0,164.5887,164.8232,164.4671,164.4758,30662.0
2022-04-22 15:40:00,189.37,189.52,188.88,189.02,30018.0,164.4932,164.6235,164.0675,164.1891,30018.0
2022-04-22 15:45:00,189.02,189.02,188.4,188.4,29434.0,164.1891,164.1891,163.6506,163.6506,29434.0
2022-04-22 15:50:00,188.37,188.44,187.69,187.71,86998.0,163.6245,163.6853,163.0339,163.0512,86998.0
2022-04-22 15:55:00,187.7,187.84,186.94,187.15,243763.0,163.0425,163.1642,162.3824,162.5648,243763.0
2022-04-25 09:30:00,186.63,186.88,185.21,185.33,197201.0,162.1131,162.3303,160.8796,160.9839,197201.0
2022-04-25 09:35:00,185.33,185.37,184.12,184.85,122554.0,160.9839,161.0186,159.9328,160.5669,122554.0
2022-04-25 09:40:00,184.87,185.76,184.71,185.23,72657.0,160.5843,161.3574,160.4453,160.897,72657.0
2022-04-25 09:45:00,185.25,185.31,184.14,184.33,67101.0,160.9144,160.9665,159.9502,160.1152,67101.0
2022-04-25 09:50:00,184.41,184.8,183.48,184.49,48238.0,160.1847,160.5235,159.3769,160.2542,48238.0
2022-04-25 09:55:00,184.5,185.05,183.85,183.86,24172.0,160.2629,160.7407,159.6983,159.707,24172.0
2022-04-25 10:00:00,183.87,184.01,183.51,183.59,33322.0,159.7157,159.8373,159.403,159.4725,33322.0
2022-04-25 10:05:00,183.56,184.03,183.35,183.8,25699.0,159.4464,159.8547,159.264,159.6549,25699.0
2022-04-25 10:10:00,183.86,183.99,183.18,183.44,34337.0,159.707,159.8199,159.1163,159.3422,34337.0
2022-04-25 10:15:00,183.58,183.81,183.41,183.63,27590.0,159.4638,159.6636,159.3161,159.5072,27590.0
2022-04-25 10:20:00,183.67,184.44,183.4,184.44,20556.0,159.5419,160.2108,159.3074,160.2108,20556.0
2022-04-25 10:25:00,184.44,185.01,184.42,184.87,24771.0,160.2108,160.7059,160.1934,160.5843,24771.0
2022-04-25 10:30:00,184.72,185.56,184.71,185.43,30255.0,160.454,161.1837,160.4453,161.0707,30255.0
2022-04-25 10:35:00,185.38,185.41,185.03,185.03,25033.0,161.0273,161.0534,160.7233,160.7233,25033.0
2022-04-25 10:40:00,185.05,185.38,184.68,185.25,35430.0,160.7407,161.0273,160.4193,160.9144,35430.0
2022-04-25 10:45:00,185.22,185.7,184.96,185.7,39673.0,160.8883,161.3053,160.6625,161.3053,39673.0
2022-04-25 10:50:00,185.72,185.72,185.07,185.41,34148.0,161.3226,161.3226,160.758,161.0534,34148.0
2022-04-25 10:55:00,185.42,185.57,185.0,185.06,25575.0,161.0621,161.1924,160.6972,160.7494,25575.0
2022-04-25 11:00:00,185.06,185.47,185.02,185.1,46987.0,160.7494,161.1055,160.7146,160.7841,46987.0
2022-04-25 11:05:00,185.07,185.1,184.17,184.26,20086.0,160.758,160.7841,159.9763,160.0544,20086.0
2022-04-25 11:10:00,184.17,184.92,183.89,184.69,18940.0,159.9763,160.6277,159.733,160.428,18940.0
2022-04-25 11:15:00,184.59,184.95,184.22,184.84,16659.0,160.3411,160.6538,160.0197,160.5583,16659.0
2022-04-25 11:20:00,184.8,185.15,184.8,184.99,20042.0,160.5235,160.8275,160.5235,160.6885,20042.0
2022-04-25 11:25:00,185.0,185.34,184.71,184.94,36834.0,160.6972,160.9926,160.4453,160.6451,36834.0
2022-04-25 11:30:00,185.01,185.01,184.32,184.92,22984.0,160.7059,160.7059,160.1066,160.6277,22984.0
2022-04-25 11:35:00,184.93,185.55,184.85,184.99,23334.0,160.6364,161.175,160.5669,160.6885,23334.0
2022-04-25 11:40:00,185.02,185.31,185.02,185.14,29098.0,160.7146,160.9665,160.7146,160.8188,29098.0
2022-04-25 11:45:00,185.09,185.26,184.57,184.58,23880.0,160.7754,160.9231,160.3237,160.3324,23880.0
2022-04-25 11:50:00,184.6,184.88,184.44,184.52,18282.0,160.3498,160.593,160.2108,160.2803,18282.0
2022-04-25 11:55:00,184.48,184.92,184.48,184.78,25642.0,160.2455,160.6277,160.2455,160.5061,25642.0
2022-04-25 12:00:00,184.77,184.8,184.43,184.76,19019.0,160.4974,160.5235,160.2021,160.4888,19019.0
2022-04-25 12:05:00,184.78,185.81,184.78,185.45,26388.0,160.5061,161.4008,160.5061,161.0881,26388.0
2022-04-25 12:10:00,185.4,185.58,185.11,185.58,20786.0,161.0447,161.201,160.7928,161.201,20786.0
2022-04-25 12:15:00,185.53,185.74,185.25,185.47,36009.0,161.1576,161.34,160.9144,161.1055,36009.0
2022-04-25 12:20:00,185.55,185.98,185.51,185.86,24333.0,161.175,161.5485,161.1402,161.4443,24333.0
2022-04-25 12:25:00,185.83,186.0,185.57,185.68,31610.0,161.4182,161.5659,161.1924,161.2879,31610.0
2022-04-25 12:30:00,185.73,186.42,185.63,185.97,40289.0,161.3313,161.9307,161.2445,161.5398,40289.0
2022-04-25 12:35:00,185.98,186.3,185.82,185.95,59695.0,161.5485,161.8265,161.4095,161.5224,59695.0
2022-04-25 12:40:00,185.88,186.21,185.87,186.06,27591.0,161.4616,161.7483,161.4529,161.618,27591.0
2022-04-25 12:45:00,186.04,186.52,185.79,186.5,23942.0,161.6006,162.0176,161.3835,162.0002,23942.0
2022-04-25 12:50:00,186.49,186.61,186.1,186.11,40865.0,161.9915,162.0957,161.6527,161.6614,40865.0
2022-04-25 12:55:00,186.11,186.11,185.75,185.98,13860.0,161.6614,161.6614,161.3487,161.5485,13860.0
2022-04-25 13:00:00,186.03,186.18,185.55,186.03,24419.0,161.5919,161.7222,161.175,161.5919,24419.0
2022-04-25 13:05:00,186.03,186.37,185.98,186.33,18936.0,161.5919,161.8873,161.5485,161.8525,18936.0
2022-04-25 13:10:00,186.35,186.75,186.35,186.6,41844.0,161.8699,162.2173,161.8699,162.087,41844.0
2022-04-25 13:15:00,186.61,186.79,186.49,186.72,22627.0,162.0957,162.2521,161.9915,162.1913,22627.0
2022-04-25 13:20:00,186.73,186.85,186.51,186.51,22170.0,162.2,162.3042,162.0089,162.0089,22170.0
2022-04-25 13:25:00,186.56,186.63,185.92,185.96,25248.0,162.0523,162.1131,161.4964,161.5311,25248.0
2022-04-25 13:30:00,185.99,186.37,185.89,186.16,25422.0,161.5572,161.8873,161.4703,161.7048,25422.0
2022-04-25 13:35:00,186.13,186.16,185.91,186.08,15079.0,161.6788,161.7048,161.4877,161.6354,15079.0
2022-04-25 13:40:00,186.1,186.41,186.0,186.18,17602.0,161.6527,161.922,161.5659,161.7222,17602.0
2022-04-25 13:45:00,186.2,186.25,185.88,186.03,13715.0,161.7396,161.783,161.4616,161.5919,13715.0
2022-04-25 13:50:00,185.98,186.07,185.51,185.92,16113.0,161.5485,161.6267,161.1402,161.4964,16113.0
2022-04-25 13:55:00,185.87,185.87,185.59,185.7,12940.0,161.4529,161.4529,161.2097,161.3053,12940.0
2022-04-25 14:00:00,185.75,185.85,185.43,185.51,14374.0,161.3487,161.4356,161.0707,161.1402,14374.0
2022-04-25 14:05:00,185.54,186.14,185.44,186.03,30301.0,161.1663,161.6875,161.0794,161.5919,30301.0
2022-04-25 14:10:00,186.04,186.19,185.84,186.11,42610.0,161.6006,161.7309,161.4269,161.6614,42610.0
2022-04-25 14:15:00,186.06,186.42,186.06,186.21,32077.0,161.618,161.9307,161.618,161.7483,32077.0
2022-04-25 14:20:00,186.23,186.7,186.16,186.7,29109.0,161.7657,162.1739,161.7048,162.1739,29109.0
2022-04-25 14:25:00,186.68,186.88,186.5,186.88,20108.0,162.1565,162.3303,162.0002,162.3303,20108.0
2022-04-25 14:30:00,186.9,187.04,186.83,186.86,21141.0,162.3476,162.4692,162.2868,162.3129,21141.0
2022-04-25 14:35:00,186.88,186.94,186.48,186.51,22523.0,162.3303,162.3824,161.9828,162.0089,22523.0
2022-04-25 14:40:00,186.5,186.71,186.45,186.59,20922.0,162.0002,162.1826,161.9568,162.0784,20922.0
2022-04-25 14:45:00,186.57,187.11,186.53,187.0,23249.0,162.061,162.53,162.0262,162.4345,23249.0
2022-04-25 14:50:00,186.98,187.5,186.9,187.47,29212.0,162.4171,162.8688,162.3476,162.8428,29212.0
2022-04-25 14:55:00,187.51,187.54,187.13,187.13,21524.0,162.8775,162.9036,162.5474,162.5474,21524.0
2022-04-25 15:00:00,187.19,187.22,186.71,186.79,15925.0,162.5995,162.6256,162.1826,162.2521,15925.0
2022-04-25 15:05:00,186.8,187.07,186.71,186.88,31483.0,162.2608,162.4953,162.1826,162.3303,31483.0
2022-04-25 15:10:00,186.87,187.43,186.85,187.39,24329.0,162.3216,162.808,162.3042,162.7733,24329.0
2022-04-25 15:15:00,187.43,188.03,187.43,187.97,29913.0,162.808,163.3292,162.808,163.2771,29913.0
2022-04-25 15:20:00,187.99,188.95,187.97,188.88,45620.0,163.2944,164.1283,163.2771,164.0675,45620.0
2022-04-25 15:25:00,188.88,189.06,188.43,188.79,47412.0,164.0675,164.2239,163.6766,163.9894,47412.0
2022-04-25 15:30:00,188.8,189.01,188.73,188.9,36722.0,163.998,164.1805,163.9372,164.0849,36722.0
2022-04-25 15:35:00,188.88,189.62,188.86,189.55,60387.0,164.0675,164.7103,164.0502,164.6495,60387.0
2022-04-25 15:40:00,189.55,189.99,189.43,189.94,77126.0,164.6495,165.0317,164.5453,164.9883,77126.0
2022-04-25 15:45:00,189.96,190.08,189.57,189.67,79188.0,165.0057,165.1099,164.6669,164.7538,79188.0
2022-04-25 15:50:00,189.62,190.34,189.21,190.29,107296.0,164.7103,165.3357,164.3542,165.2923,107296.0
2022-04-25 15:55:00,190.3,190.31,189.69,189.69,282228.0,165.301,165.3097,164.7711,164.7711,282228.0
2022-04-26 09:30:00,186.69,187.42,182.02,183.45,412667.0,162.1652,162.7993,158.1087,159.3509,412667.0
2022-04-26 09:35:00,183.73,187.28,183.5,185.98,201699.0,159.5941,162.6777,159.3943,161.5485,201699.0
2022-04-26 09:40:00,186.09,186.26,183.13,183.33,130192.0,161.644,161.7917,159.0729,159.2466,130192.0
2022-04-26 09:45:00,183.31,185.58,183.09,185.38,136095.0,159.2292,161.201,159.0381,161.0273,136095.0
2022-04-26 09:50:00,185.27,185.92,184.1,184.3,104346.0,160.9318,161.4964,159.9155,160.0892,104346.0
2022-04-26 09:55:00,184.16,184.46,183.02,183.59,100166.0,159.9676,160.2282,158.9773,159.4725,100166.0
2022-04-26 10:00:00,183.53,184.2,182.83,184.09,96766.0,159.4203,160.0023,158.8123,159.9068,96766.0
2022-04-26 10:05:00,183.93,184.85,183.0,183.2,100776.0,159.7678,160.5669,158.96,159.1337,100776.0
2022-04-26 10:10:00,183.11,183.29,182.58,182.66,84438.0,159.0555,159.2119,158.5951,158.6646,84438.0
2022-04-26 10:15:00,182.69,183.57,182.5,183.5,81636.0,158.6907,159.4551,158.5256,159.3943,81636.0
2022-04-26 10:20:00,183.45,183.72,182.75,183.03,74969.0,159.3509,159.5854,158.7428,158.986,74969.0
2022-04-26 10:25:00,182.98,183.62,182.81,183.15,62639.0,158.9426,159.4985,158.7949,159.0903,62639.0
2022-04-26 10:30:00,183.15,183.61,182.82,183.21,62416.0,159.0903,159.4898,158.8036,159.1424,62416.0
2022-04-26 10:35:00,183.24,183.62,182.82,183.0,55792.0,159.1684,159.4985,158.8036,158.96,55792.0
2022-04-26 10:40:00,182.9,183.05,182.4,182.47,53869.0,158.8731,159.0034,158.4388,158.4996,53869.0
2022-04-26 10:45:00,182.46,183.27,182.4,182.98,43968.0,158.4909,159.1945,158.4388,158.9426,43968.0
2022-04-26 10:50:00,182.98,183.16,182.27,182.37,64258.0,158.9426,159.0989,158.3259,158.4127,64258.0
2022-04-26 10:55:00,182.35,183.18,182.35,182.78,46805.0,158.3954,159.1163,158.3954,158.7689,46805.0
2022-04-26 11:00:00,182.76,182.76,181.8,182.01,91440.0,158.7515,158.7515,157.9176,158.1,91440.0
2022-04-26 11:05:00,181.94,182.33,181.88,181.95,63335.0,158.0392,158.378,157.9871,158.0479,63335.0
2022-04-26 11:10:00,182.0,182.25,181.45,182.19,104736.0,158.0913,158.3085,157.6136,158.2564,104736.0
2022-04-26 11:15:00,182.16,182.2,181.17,181.45,80107.0,158.2303,158.2651,157.3704,157.6136,80107.0
2022-04-26 11:20:00,181.41,181.46,181.22,181.31,68745.0,157.5788,157.6223,157.4138,157.492,68745.0
2022-04-26 11:25:00,181.28,181.89,181.2,181.49,69592.0,157.4659,157.9958,157.3964,157.6483,69592.0
2022-04-26 11:30:00,181.48,181.86,180.83,181.77,67740.0,157.6396,157.9697,157.075,157.8915,67740.0
2022-04-26 11:35:00,181.72,183.04,181.66,182.83,116060.0,157.8481,158.9947,157.796,158.8123,116060.0
2022-04-26 11:40:00,182.82,182.88,182.02,182.32,55330.0,158.8036,158.8557,158.1087,158.3693,55330.0
2022-04-26 11:45:00,182.32,182.98,181.95,182.9,60447.0,158.3693,158.9426,158.0479,158.8731,60447.0
2022-04-26 11:50:00,182.84,183.07,182.65,182.8,71868.0,158.821,159.0208,158.6559,158.7862,71868.0
2022-04-26 11:55:00,182.74,182.91,182.48,182.5,44789.0,158.7341,158.8818,158.5083,158.5256,44789.0
2022-04-26 12:00:00,182.47,182.87,182.38,182.87,37269.0,158.4996,158.847,158.4214,158.847,37269.0
2022-04-26 12:05:00,182.88,183.53,182.81,183.53,55755.0,158.8557,159.4203,158.7949,159.4203,55755.0
2022-04-26 12:10:00,183.59,183.71,183.2,183.45,106683.0,159.4725,159.5767,159.1337,159.3509,106683.0
2022-04-26 12:15:00,183.39,183.64,183.26,183.6,36329.0,159.2987,159.5159,159.1858,159.4811,36329.0
2022-04-26 12:20:00,183.56,184.0,183.48,183.83,69387.0,159.4464,159.8286,159.3769,159.6809,69387.0
2022-04-26 12:25:00,183.86,184.73,183.85,184.48,38001.0,159.707,160.4627,159.6983,160.2455,38001.0
2022-04-26 12:30:00,184.44,184.62,183.9,184.1,54432.0,160.2108,160.3672,159.7417,159.9155,54432.0
2022-04-26 12:35:00,184.06,185.19,184.03,184.82,75830.0,159.8807,160.8623,159.8547,160.5409,75830.0
2022-04-26 12:40:00,184.88,184.92,184.28,184.87,60256.0,160.593,160.6277,160.0718,160.5843,60256.0
2022-04-26 12:45:00,184.81,184.94,184.2,184.54,55227.0,160.5322,160.6451,160.0023,160.2977,55227.0
2022-04-26 12:50:00,184.5,184.99,184.46,184.83,19358.0,160.2629,160.6885,160.2282,160.5496,19358.0
2022-04-26 12:55:00,184.87,185.79,184.8,185.61,28915.0,160.5843,161.3835,160.5235,161.2271,28915.0
2022-04-26 13:00:00,185.67,185.67,184.36,184.5,13812.0,161.2792,161.2792,160.1413,160.2629,13812.0
2022-04-26 13:05:00,184.59,184.76,184.28,184.28,28142.0,160.3411,160.4888,160.0718,160.0718,28142.0
2022-04-26 13:10:00,184.27,184.55,183.79,183.83,28230.0,160.0631,160.3063,159.6462,159.6809,28230.0
2022-04-26 13:15:00,183.83,183.85,183.57,183.62,24158.0,159.6809,159.6983,159.4551,159.4985,24158.0
2022-04-26 13:20:00,183.57,183.67,182.74,182.84,23835.0,159.4551,159.5419,158.7341,158.821,23835.0
2022-04-26 13:25:00,182.84,183.06,182.51,182.56,34206.0,158.821,159.0121,158.5343,158.5778,34206.0
2022-04-26 13:30:00,182.63,182.97,182.53,182.81,37966.0,158.6386,158.9339,158.5517,158.7949,37966.0
2022-04-26 13:35:00,182.75,182.87,182.22,182.6,73735.0,158.7428,158.847,158.2824,158.6125,73735.0
2022-04-26 13:40:00,182.43,183.76,182.21,183.56,20844.0,158.4648,159.6201,158.2737,159.4464,20844.0
2022-04-26 13:45:00,183.58,184.05,183.36,183.81,36131.0,159.4638,159.872,159.2727,159.6636,36131.0
2022-04-26 13:50:00,183.78,184.02,183.51,183.84,47953.0,159.6375,159.846,159.403,159.6896,47953.0
2022-04-26 13:55:00,183.81,184.12,183.75,184.01,65232.0,159.6636,159.9328,159.6114,159.8373,65232.0
2022-04-26 14:00:00,183.91,184.31,183.8,184.23,30904.0,159.7504,160.0979,159.6549,160.0284,30904.0
2022-04-26 14:05:00,184.21,184.69,184.09,184.48,25400.0,160.011,160.428,159.9068,160.2455,25400.0
2022-04-26 14:10:00,184.58,184.67,184.38,184.49,21068.0,160.3324,160.4106,160.1587,160.2542,21068.0
2022-04-26 14:15:00,184.5,184.91,184.49,184.74,28012.0,160.2629,160.6191,160.2542,160.4714,28012.0
2022-04-26 14:20:00,184.8,185.26,184.68,185.09,22269.0,160.5235,160.9231,160.4193,160.7754,22269.0
2022-04-26 14:25:00,185.09,185.31,184.91,185.14,26088.0,160.7754,160.9665,160.6191,160.8188,26088.0
2022-04-26 14:30:00,185.17,185.17,184.42,184.85,32681.0,160.8449,160.8449,160.1934,160.5669,32681.0
2022-04-26 14:35:00,184.96,185.15,184.79,185.04,22095.0,160.6625,160.8275,160.5148,160.732,22095.0
2022-04-26 14:40:00,185.0,185.04,184.5,184.51,21889.0,160.6972,160.732,160.2629,160.2716,21889.0
2022-04-26 14:45:00,184.56,184.72,184.29,184.59,28556.0,160.315,160.454,160.0805,160.3411,28556.0
2022-04-26 14:50:00,184.59,185.29,184.55,185.26,19584.0,160.3411,160.9491,160.3063,160.9231,19584.0
2022-04-26 14:55:00,185.32,185.39,185.11,185.34,29200.0,160.9752,161.036,160.7928,160.9926,29200.0
2022-04-26 15:00:00,185.36,185.43,184.87,184.98,15233.0,161.0099,161.0707,160.5843,160.6799,15233.0
2022-04-26 15:05:00,184.94,185.18,184.86,184.97,43692.0,160.6451,160.8536,160.5756,160.6712,43692.0
2022-04-26 15:10:00,185.0,185.08,184.22,184.28,57298.0,160.6972,160.7667,160.0197,160.0718,57298.0
2022-04-26 15:15:00,184.35,184.39,183.88,183.95,30315.0,160.1326,160.1674,159.7244,159.7852,30315.0
2022-04-26 15:20:00,183.97,184.41,183.94,184.31,43519.0,159.8025,160.1847,159.7765,160.0979,43519.0
2022-04-26 15:25:00,184.33,184.68,184.16,184.68,34799.0,160.1152,160.4193,159.9676,160.4193,34799.0
2022-04-26 15:30:00,184.63,184.75,184.12,184.29,38753.0,160.3758,160.4801,159.9328,160.0805,38753.0
2022-04-26 15:35:00,184.23,184.27,183.65,183.77,42644.0,160.0284,160.0631,159.5246,159.6288,42644.0
2022-04-26 15:40:00,183.81,183.85,182.94,183.1,81825.0,159.6636,159.6983,158.9078,159.0468,81825.0
2022-04-26 15:45:00,183.08,183.46,183.07,183.4,66177.0,159.0295,159.3595,159.0208,159.3074,66177.0
2022-04-26 15:50:00,183.46,183.89,183.09,183.15,143096.0,159.3595,159.733,159.0381,159.0903,143096.0
2022-04-26 15:55:00,183.12,183.59,182.89,182.89,230048.0,159.0642,159.4725,158.8644,158.8644,230048.0
2022-04-27 09:30:00,182.57,184.03,182.57,183.89,119670.0,158.5865,159.8547,158.5865,159.733,119670.0
2022-04-27 09:35:00,184.15,184.29,183.65,184.0,45578.0,159.9589,160.0805,159.5246,159.8286,45578.0
2022-04-27 09:40:00,184.05,184.6,183.45,184.56,59509.0,159.872,160.3498,159.3509,160.315,59509.0
2022-04-27 09:45:00,184.55,185.24,184.43,185.07,30979.0,160.3063,160.9057,160.2021,160.758,30979.0
2022-04-27 09:50:00,185.15,185.25,184.13,184.24,36975.0,160.8275,160.9144,159.9415,160.0371,36975.0
2022-04-27 09:55:00,184.24,184.54,184.03,184.54,23165.0,160.0371,160.2977,159.8547,160.2977,23165.0
2022-04-27 10:00:00,184.56,185.06,183.31,183.49,33396.0,160.315,160.7494,159.2292,159.3856,33396.0
2022-04-27 10:05:00,183.47,183.9,183.23,183.5,49239.0,159.3682,159.7417,159.1598,159.3943,49239.0
2022-04-27 10:10:00,183.52,183.53,182.31,182.32,30905.0,159.4117,159.4203,158.3606,158.3693,30905.0
2022-04-27 10:15:00,182.28,183.16,182.27,183.0,23351.0,158.3345,159.0989,158.3259,158.96,23351.0
2022-04-27 10:20:00,183.09,183.59,182.75,182.78,27472.0,159.0381,159.4725,158.7428,158.7689,27472.0
2022-04-27 10:25:00,182.7,183.03,182.51,182.88,28428.0,158.6994,158.986,158.5343,158.8557,28428.0
2022-04-27 10:30:00,182.88,183.05,181.93,182.33,27753.0,158.8557,159.0034,158.0305,158.378,27753.0
2022-04-27 10:35:00,182.35,182.69,182.05,182.65,25951.0,158.3954,158.6907,158.1348,158.6559,25951.0
2022-04-27 10:40:00,182.61,182.79,182.31,182.79,33935.0,158.6212,158.7776,158.3606,158.7776,33935.0
2022-04-27 10:45:00,182.89,183.74,182.79,183.74,16913.0,158.8644,159.6028,158.7776,159.6028,16913.0
2022-04-27 10:50:00,183.69,183.69,182.88,182.88,13330.0,159.5593,159.5593,158.8557,158.8557,13330.0
2022-04-27 10:55:00,182.85,183.37,182.83,183.25,17498.0,158.8297,159.2814,158.8123,159.1771,17498.0
2022-04-27 11:00:00,183.29,184.16,183.27,183.44,22582.0,159.2119,159.9676,159.1945,159.3422,22582.0
2022-04-27 11:05:00,183.47,183.81,183.26,183.66,15143.0,159.3682,159.6636,159.1858,159.5333,15143.0
2022-04-27 11:10:00,183.57,183.95,183.26,183.87,25322.0,159.4551,159.7852,159.1858,159.7157,25322.0
2022-04-27 11:15:00,183.93,184.54,183.9,184.51,18183.0,159.7678,160.2977,159.7417,160.2716,18183.0
2022-04-27 11:20:00,184.55,184.55,184.01,184.43,16004.0,160.3063,160.3063,159.8373,160.2021,16004.0
2022-04-27 11:25:00,184.38,184.93,184.36,184.71,33323.0,160.1587,160.6364,160.1413,160.4453,33323.0
2022-04-27 11:30:00,184.81,185.32,184.68,185.02,19579.0,160.5322,160.9752,160.4193,160.7146,19579.0
2022-04-27 11:35:00,185.03,185.22,184.89,185.06,14198.0,160.7233,160.8883,160.6017,160.7494,14198.0
2022-04-27 11:40:00,185.05,185.24,184.88,184.96,24770.0,160.7407,160.9057,160.593,160.6625,24770.0
2022-04-27 11:45:00,184.96,185.14,184.8,184.98,19029.0,160.6625,160.8188,160.5235,160.6799,19029.0
2022-04-27 11:50:00,185.03,185.05,184.84,184.9,19492.0,160.7233,160.7407,160.5583,160.6104,19492.0
2022-04-27 11:55:00,184.9,185.42,184.83,185.39,16360.0,160.6104,161.0621,160.5496,161.036,16360.0
2022-04-27 12:00:00,185.4,185.71,185.13,185.71,18199.0,161.0447,161.314,160.8102,161.314,18199.0
2022-04-27 12:05:00,185.76,186.15,185.68,185.74,17262.0,161.3574,161.6962,161.2879,161.34,17262.0
2022-04-27 12:10:00,185.67,185.73,185.04,185.11,22830.0,161.2792,161.3313,160.732,160.7928,22830.0
2022-04-27 12:15:00,185.14,185.5,185.08,185.5,10250.0,160.8188,161.1315,160.7667,161.1315,10250.0
2022-04-27 12:20:00,185.55,186.19,185.52,186.0,14100.0,161.175,161.7309,161.1489,161.5659,14100.0
2022-04-27 12:25:00,186.02,186.61,185.91,186.61,17671.0,161.5832,162.0957,161.4877,162.0957,17671.0
2022-04-27 12:30:00,186.69,186.86,186.1,186.12,23453.0,162.1652,162.3129,161.6527,161.6701,23453.0
2022-04-27 12:35:00,186.17,186.21,185.8,186.1,9974.0,161.7135,161.7483,161.3921,161.6527,9974.0
2022-04-27 12:40:00,186.09,187.14,185.91,186.84,44972.0,161.644,162.5561,161.4877,162.2955,44972.0
2022-04-27 12:45:00,186.83,186.87,186.2,186.2,17378.0,162.2868,162.3216,161.7396,161.7396,17378.0
2022-04-27 12:50:00,186.28,186.4,186.09,186.27,14852.0,161.8091,161.9133,161.644,161.8004,14852.0
2022-04-27 12:55:00,186.35,186.35,186.1,186.2,8016.0,161.8699,161.8699,161.6527,161.7396,8016.0
2022-04-27 13:00:00,186.18,186.44,185.52,186.2,14757.0,161.7222,161.9481,161.1489,161.7396,14757.0
2022-04-27 13:05:00,186.23,186.37,185.76,185.87,13616.0,161.7657,161.8873,161.3574,161.4529,13616.0
2022-04-27 13:10:00,185.82,186.05,185.63,185.81,9701.0,161.4095,161.6093,161.2445,161.4008,9701.0
2022-04-27 13:15:00,185.79,186.05,185.61,185.99,9341.0,161.3835,161.6093,161.2271,161.5572,9341.0
2022-04-27 13:20:00,186.06,186.25,185.8,185.94,16551.0,161.618,161.783,161.3921,161.5137,16551.0
2022-04-27 13:25:00,186.05,186.34,185.53,186.23,11022.0,161.6093,161.8612,161.1576,161.7657,11022.0
2022-04-27 13:30:00,186.34,186.51,186.13,186.32,15852.0,161.8612,162.0089,161.6788,161.8438,15852.0
2022-04-27 13:35:00,186.39,186.57,186.15,186.26,13451.0,161.9046,162.061,161.6962,161.7917,13451.0
2022-04-27 13:40:00,186.37,186.75,186.09,186.62,16437.0,161.8873,162.2173,161.644,162.1044,16437.0
2022-04-27 13:45:00,186.64,186.96,186.55,186.84,40475.0,162.1218,162.3998,162.0436,162.2955,40475.0
2022-04-27 13:50:00,186.84,187.02,186.81,186.95,21026.0,162.2955,162.4519,162.2695,162.3911,21026.0
2022-04-27 13:55:00,186.88,187.01,186.69,186.88,28206.0,162.3303,162.4432,162.1652,162.3303,28206.0
2022-04-27 14:00:00,186.84,187.01,186.68,186.92,18122.0,162.2955,162.4432,162.1565,162.365,18122.0
2022-04-27 14:05:00,186.92,187.11,186.85,187.03,10583.0,162.365,162.53,162.3042,162.4606,10583.0
2022-04-27 14:10:00,187.02,187.34,186.85,187.23,13945.0,162.4519,162.7298,162.3042,162.6343,13945.0
2022-04-27 14:15:00,187.2,187.21,186.75,186.92,14407.0,162.6082,162.6169,162.2173,162.365,14407.0
2022-04-27 14:20:00,186.95,187.22,186.95,187.08,14056.0,162.3911,162.6256,162.3911,162.504,14056.0
2022-04-27 14:25:00,187.06,187.1,186.59,186.71,19985.0,162.4866,162.5214,162.0784,162.1826,19985.0
2022-04-27 14:30:00,186.67,186.76,186.14,186.76,28339.0,162.1479,162.226,161.6875,162.226,28339.0
2022-04-27 14:35:00,186.72,186.79,186.28,186.74,16363.0,162.1913,162.2521,161.8091,162.2087,16363.0
2022-04-27 14:40:00,186.8,187.02,186.59,186.99,16974.0,162.2608,162.4519,162.0784,162.4258,16974.0
2022-04-27 14:45:00,187.02,187.08,186.59,186.64,19785.0,162.4519,162.504,162.0784,162.1218,19785.0
2022-04-27 14:50:00,186.65,186.7,186.33,186.33,18779.0,162.1305,162.1739,161.8525,161.8525,18779.0
2022-04-27 14:55:00,186.28,186.32,185.68,185.77,39451.0,161.8091,161.8438,161.2879,161.3661,39451.0
2022-04-27 15:00:00,185.78,185.78,185.28,185.51,14870.0,161.3748,161.3748,160.9404,161.1402,14870.0
2022-04-27 15:05:00,185.5,185.76,185.3,185.54,21737.0,161.1315,161.3574,160.9578,161.1663,21737.0
2022-04-27 15:10:00,185.47,185.86,185.42,185.71,21537.0,161.1055,161.4443,161.0621,161.314,21537.0
2022-04-27 15:15:00,185.75,185.88,185.48,185.63,26597.0,161.3487,161.4616,161.1142,161.2445,26597.0
2022-04-27 15:20:00,185.68,185.83,185.37,185.7,28504.0,161.2879,161.4182,161.0186,161.3053,28504.0
2022-04-27 15:25:00,185.7,186.12,185.68,186.06,20401.0,161.3053,161.6701,161.2879,161.618,20401.0
2022-04-27 15:30:00,186.03,186.21,185.84,185.97,30728.0,161.5919,161.7483,161.4269,161.5398,30728.0
2022-04-27 15:35:00,185.99,186.21,185.65,185.87,29917.0,161.5572,161.7483,161.2618,161.4529,29917.0
2022-04-27 15:40:00,185.94,186.74,185.93,186.6,44403.0,161.5137,162.2087,161.5051,162.087,44403.0
2022-04-27 15:45:00,186.6,186.87,186.32,186.36,65951.0,162.087,162.3216,161.8438,161.8786,65951.0
2022-04-27 15:50:00,186.25,186.79,185.97,186.76,97062.0,161.783,162.2521,161.5398,162.226,97062.0
2022-04-27 15:55:00,186.77,186.98,186.3,186.38,187701.0,162.2347,162.4171,161.8265,161.8959,187701.0
2022-04-28 09:30:00,188.24,188.61,186.68,186.92,93898.0,163.5116,163.833,162.1565,162.365,93898.0
2022-04-28 09:35:00,186.76,188.57,186.67,187.5,32848.0,162.226,163.7983,162.1479,162.8688,32848.0
2022-04-28 09:40:00,187.49,188.13,186.99,187.08,29522.0,162.8601,163.4161,162.4258,162.504,29522.0
2022-04-28 09:45:00,187.33,187.61,186.53,187.55,33588.0,162.7211,162.9644,162.0262,162.9122,33588.0
2022-04-28 09:50:00,187.31,188.27,186.82,188.27,19605.0,162.7038,163.5377,162.2781,163.5377,19605.0
2022-04-28 09:55:00,188.23,188.24,187.4,187.46,12809.0,163.5029,163.5116,162.782,162.8341,12809.0
2022-04-28 10:00:00,187.45,187.53,186.33,186.41,15900.0,162.8254,162.8949,161.8525,161.922,15900.0
2022-04-28 10:05:00,186.46,186.99,186.25,186.37,29744.0,161.9654,162.4258,161.783,161.8873,29744.0
2022-04-28 10:10:00,186.28,187.12,186.12,187.02,26207.0,161.8091,162.5387,161.6701,162.4519,26207.0
2022-04-28 10:15:00,187.02,187.83,186.47,187.78,28192.0,162.4519,163.1555,161.9741,163.112,28192.0
2022-04-28 10:20:00,187.78,187.78,187.3,187.3,13984.0,163.112,163.112,162.6951,162.6951,13984.0
2022-04-28 10:25:00,187.31,187.33,186.59,186.59,14856.0,162.7038,162.7211,162.0784,162.0784,14856.0
2022-04-28 10:30:00,186.52,186.62,186.27,186.37,17595.0,162.0176,162.1044,161.8004,161.8873,17595.0
2022-04-28 10:35:00,186.38,187.11,186.3,187.06,10847.0,161.8959,162.53,161.8265,162.4866,10847.0
2022-04-28 10:40:00,187.01,187.23,186.71,187.23,8419.0,162.4432,162.6343,162.1826,162.6343,8419.0
2022-04-28 10:45:00,187.26,187.76,187.17,187.52,7145.0,162.6603,163.0947,162.5822,162.8862,7145.0
2022-04-28 10:50:00,187.44,187.93,187.23,187.93,8926.0,162.8167,163.2423,162.6343,163.2423,8926.0
2022-04-28 10:55:00,188.0,188.62,187.99,188.3,18703.0,163.3031,163.8417,163.2944,163.5637,18703.0
2022-04-28 11:00:00,188.1,188.44,187.97,188.22,11366.0,163.39,163.6853,163.2771,163.4942,11366.0
2022-04-28 11:05:00,188.2,188.45,188.08,188.27,10844.0,163.4769,163.694,163.3726,163.5377,10844.0
2022-04-28 11:10:00,188.31,188.69,188.14,188.53,12967.0,163.5724,163.9025,163.4247,163.7635,12967.0
2022-04-28 11:15:00,188.57,188.91,188.56,188.89,12332.0,163.7983,164.0936,163.7896,164.0762,12332.0
2022-04-28 11:20:00,188.81,188.97,188.53,188.79,11600.0,164.0067,164.1457,163.7635,163.9894,11600.0
2022-04-28 11:25:00,188.86,188.87,188.14,188.24,11020.0,164.0502,164.0588,163.4247,163.5116,11020.0
2022-04-28 11:30:00,188.13,188.74,188.13,188.64,15634.0,163.4161,163.9459,163.4161,163.8591,15634.0
2022-04-28 11:35:00,188.68,188.73,188.31,188.32,13088.0,163.8938,163.9372,163.5724,163.5811,13088.0
2022-04-28 11:40:00,188.33,188.46,188.22,188.28,8306.0,163.5898,163.7027,163.4942,163.5464,8306.0
2022-04-28 11:45:00,188.23,188.35,187.95,188.35,12740.0,163.5029,163.6072,163.2597,163.6072,12740.0
2022-04-28 11:50:00,188.33,188.7,188.28,188.61,11876.0,163.5898,163.9112,163.5464,163.833,11876.0
2022-04-28 11:55:00,188.61,188.71,188.46,188.62,5724.0,163.833,163.9199,163.7027,163.8417,5724.0
2022-04-28 12:00:00,188.61,188.89,188.5,188.73,13057.0,163.833,164.0762,163.7375,163.9372,13057.0
2022-04-28 12:05:00,188.63,188.87,188.48,188.87,8035.0,163.8504,164.0588,163.7201,164.0588,8035.0
2022-04-28 12:10:00,188.9,189.08,188.85,189.05,7353.0,164.0849,164.2413,164.0415,164.2152,7353.0
2022-04-28 12:15:00,189.1,189.41,189.01,189.3,12360.0,164.2586,164.5279,164.1805,164.4324,12360.0
2022-04-28 12:20:00,189.3,189.56,189.19,189.45,21958.0,164.4324,164.6582,164.3368,164.5627,21958.0
2022-04-28 12:25:00,189.48,189.78,189.48,189.66,9067.0,164.5887,164.8493,164.5887,164.7451,9067.0
2022-04-28 12:30:00,189.68,189.89,189.67,189.86,17633.0,164.7624,164.9449,164.7538,164.9188,17633.0
2022-04-28 12:35:00,189.86,190.03,189.79,189.91,14709.0,164.9188,165.0665,164.858,164.9622,14709.0
2022-04-28 12:40:00,189.9,189.97,189.79,189.88,8071.0,164.9535,165.0143,164.858,164.9362,8071.0
2022-04-28 12:45:00,189.91,190.31,189.85,190.1,19021.0,164.9622,165.3097,164.9101,165.1273,19021.0
2022-04-28 12:50:00,190.14,190.15,189.73,189.96,15324.0,165.162,165.1707,164.8059,165.0057,15324.0
2022-04-28 12:55:00,189.94,190.09,189.87,190.06,10264.0,164.9883,165.1186,164.9275,165.0925,10264.0
2022-04-28 13:00:00,190.12,190.19,189.72,189.72,11590.0,165.1446,165.2054,164.7972,164.7972,11590.0
2022-04-28 13:05:00,189.73,190.04,189.72,189.91,11164.0,164.8059,165.0751,164.7972,164.9622,11164.0
2022-04-28 13:10:00,189.92,190.51,189.91,190.39,14212.0,164.9709,165.4834,164.9622,165.3792,14212.0
2022-04-28 13:15:00,190.38,190.42,190.07,190.14,14086.0,165.3705,165.4052,165.1012,165.162,14086.0
2022-04-28 13:20:00,190.1,190.1,189.62,189.67,9585.0,165.1273,165.1273,164.7103,164.7538,9585.0
2022-04-28 13:25:00,189.73,189.96,189.67,189.88,9925.0,164.8059,165.0057,164.7538,164.9362,9925.0
2022-04-28 13:30:00,189.88,189.95,189.56,189.84,11598.0,164.9362,164.997,164.6582,164.9014,11598.0
2022-04-28 13:35:00,189.88,190.3,189.8,190.26,14189.0,164.9362,165.301,164.8667,165.2662,14189.0
2022-04-28 13:40:00,190.27,190.27,189.74,189.8,14668.0,165.2749,165.2749,164.8146,164.8667,14668.0
2022-04-28 13:45:00,189.82,190.11,189.62,190.01,10629.0,164.884,165.136,164.7103,165.0491,10629.0
2022-04-28 13:50:00,190.01,190.11,189.62,189.74,12096.0,165.0491,165.136,164.7103,164.8146,12096.0
2022-04-28 13:55:00,189.79,189.85,189.49,189.82,20317.0,164.858,164.9101,164.5974,164.884,20317.0
2022-04-28 14:00:00,189.81,190.08,189.74,189.96,11682.0,164.8754,165.1099,164.8146,165.0057,11682.0
2022-04-28 14:05:00,189.96,190.19,189.77,190.06,12400.0,165.0057,165.2054,164.8406,165.0925,12400.0
2022-04-28 14:10:00,190.05,190.24,190.0,190.05,12003.0,165.0838,165.2489,165.0404,165.0838,12003.0
2022-04-28 14:15:00,190.06,190.28,189.91,190.19,9139.0,165.0925,165.2836,164.9622,165.2054,9139.0
2022-04-28 14:20:00,190.21,190.26,190.0,190.25,19276.0,165.2228,165.2662,165.0404,165.2576,19276.0
2022-04-28 14:25:00,190.24,190.46,190.05,190.32,12760.0,165.2489,165.44,165.0838,165.3184,12760.0
2022-04-28 14:30:00,190.37,190.5,190.24,190.37,10004.0,165.3618,165.4747,165.2489,165.3618,10004.0
2022-04-28 14:35:00,190.37,190.61,190.05,190.14,23026.0,165.3618,165.5703,165.0838,165.162,23026.0
2022-04-28 14:40:00,190.14,190.38,190.12,190.3,14034.0,165.162,165.3705,165.1446,165.301,14034.0
2022-04-28 14:45:00,190.34,190.57,190.26,190.57,12005.0,165.3357,165.5355,165.2662,165.5355,12005.0
2022-04-28 14:50:00,190.53,190.79,190.46,190.48,13111.0,165.5008,165.7266,165.44,165.4573,13111.0
2022-04-28 14:55:00,190.44,190.73,190.41,190.63,11872.0,165.4226,165.6745,165.3965,165.5876,11872.0
2022-04-28 15:00:00,190.62,190.75,190.49,190.49,11855.0,165.579,165.6919,165.466,165.466,11855.0
2022-04-28 15:05:00,190.5,190.84,190.49,190.66,29003.0,165.4747,165.7701,165.466,165.6137,29003.0
2022-04-28 15:10:00,190.67,190.67,190.33,190.46,16978.0,165.6224,165.6224,165.327,165.44,16978.0
2022-04-28 15:15:00,190.43,190.56,190.35,190.5,17956.0,165.4139,165.5268,165.3444,165.4747,17956.0
2022-04-28 15:20:00,190.5,190.57,190.39,190.46,21358.0,165.4747,165.5355,165.3792,165.44,21358.0
2022-04-28 15:25:00,190.44,190.46,190.12,190.12,23971.0,165.4226,165.44,165.1446,165.1446,23971.0
2022-04-28 15:30:00,190.13,190.15,189.85,189.86,23940.0,165.1533,165.1707,164.9101,164.9188,23940.0
2022-04-28 15:35:00,189.86,190.04,189.72,189.85,36317.0,164.9188,165.0751,164.7972,164.9101,36317.0
2022-04-28 15:40:00,189.86,190.34,189.84,190.0,37087.0,164.9188,165.3357,164.9014,165.0404,37087.0
2022-04-28 15:45:00,190.0,190.25,189.74,189.99,58475.0,165.0404,165.2576,164.8146,165.0317,58475.0
2022-04-28 15:50:00,189.95,190.02,189.6,189.83,59547.0,164.997,165.0578,164.6929,164.8927,59547.0
2022-04-28 15:55:00,189.82,190.21,189.67,190.21,169214.0,164.884,165.2228,164.7538,165.2228,169214.0
2022-04-29 09:30:00,186.15,188.4,186.15,187.51,98664.0,161.6962,163.6506,161.6962,162.8775,98664.0
2022-04-29 09:35:00,187.65,188.39,186.53,188.37,66109.0,162.9991,163.6419,162.0262,163.6245,66109.0
2022-04-29 09:40:00,188.37,188.54,187.0,187.09,30929.0,163.6245,163.7722,162.4345,162.5127,30929.0
2022-04-29 09:45:00,187.22,188.01,186.75,187.12,18395.0,162.6256,163.3118,162.2173,162.5387,18395.0
2022-04-29 09:50:00,187.3,187.36,186.6,187.0,27256.0,162.6951,162.7472,162.087,162.4345,27256.0
2022-04-29 09:55:00,187.02,187.89,187.02,187.81,30297.0,162.4519,163.2076,162.4519,163.1381,30297.0
2022-04-29 10:00:00,187.95,187.98,187.29,187.6,16692.0,163.2597,163.2858,162.6864,162.9557,16692.0
2022-04-29 10:05:00,187.68,187.74,186.45,186.58,28094.0,163.0252,163.0773,161.9568,162.0697,28094.0
2022-04-29 10:10:00,186.64,187.21,186.55,186.95,16908.0,162.1218,162.6169,162.0436,162.3911,16908.0
2022-04-29 10:15:00,186.96,187.13,185.84,185.86,29064.0,162.3998,162.5474,161.4269,161.4443,29064.0
2022-04-29 10:20:00,185.93,186.17,185.56,185.82,38154.0,161.5051,161.7135,161.1837,161.4095,38154.0
2022-04-29 10:25:00,185.76,185.89,185.16,185.17,41446.0,161.3574,161.4703,160.8362,160.8449,41446.0
2022-04-29 10:30:00,185.08,185.68,184.9,185.49,51838.0,160.7667,161.2879,160.6104,161.1229,51838.0
2022-04-29 10:35:00,185.44,185.49,184.36,185.28,49879.0,161.0794,161.1229,160.1413,160.9404,49879.0
2022-04-29 10:40:00,185.28,185.36,184.67,184.86,30399.0,160.9404,161.0099,160.4106,160.5756,30399.0
2022-04-29 10:45:00,184.82,184.94,184.56,184.83,17235.0,160.5409,160.6451,160.315,160.5496,17235.0
2022-04-29 10:50:00,184.82,184.86,184.13,184.53,47199.0,160.5409,160.5756,159.9415,160.289,47199.0
2022-04-29 10:55:00,184.51,184.76,184.07,184.71,19450.0,160.2716,160.4888,159.8894,160.4453,19450.0
2022-04-29 11:00:00,184.68,184.76,184.41,184.49,21768.0,160.4193,160.4888,160.1847,160.2542,21768.0
2022-04-29 11:05:00,184.5,184.87,184.49,184.71,13691.0,160.2629,160.5843,160.2542,160.4453,13691.0
2022-04-29 11:10:00,184.74,184.74,183.95,184.46,26181.0,160.4714,160.4714,159.7852,160.2282,26181.0
2022-04-29 11:15:00,184.41,184.58,184.3,184.38,19169.0,160.1847,160.3324,160.0892,160.1587,19169.0
2022-04-29 11:20:00,184.45,184.47,183.9,184.0,104797.0,160.2195,160.2369,159.7417,159.8286,104797.0
2022-04-29 11:25:00,183.94,184.02,183.67,184.0,24145.0,159.7765,159.846,159.5419,159.8286,24145.0
2022-04-29 11:30:00,183.98,184.54,183.89,184.33,38411.0,159.8112,160.2977,159.733,160.1152,38411.0
2022-04-29 11:35:00,184.33,184.64,183.9,183.9,11974.0,160.1152,160.3845,159.7417,159.7417,11974.0
2022-04-29 11:40:00,183.92,184.22,183.83,183.99,17032.0,159.7591,160.0197,159.6809,159.8199,17032.0
2022-04-29 11:45:00,184.05,184.4,184.04,184.23,10515.0,159.872,160.1761,159.8633,160.0284,10515.0
2022-04-29 11:50:00,184.18,184.25,183.76,184.08,19590.0,159.985,160.0458,159.6201,159.8981,19590.0
2022-04-29 11:55:00,184.11,184.11,183.37,183.42,22133.0,159.9241,159.9241,159.2814,159.3248,22133.0
2022-04-29 12:00:00,183.41,183.44,182.83,183.03,30325.0,159.3161,159.3422,158.8123,158.986,30325.0
2022-04-29 12:05:00,183.06,183.16,182.71,182.82,17962.0,159.0121,159.0989,158.7081,158.8036,17962.0
2022-04-29 12:10:00,182.82,183.05,182.79,182.91,22426.0,158.8036,159.0034,158.7776,158.8818,22426.0
2022-04-29 12:15:00,182.91,182.91,182.53,182.73,42871.0,158.8818,158.8818,158.5517,158.7254,42871.0
2022-04-29 12:20:00,182.77,182.77,182.29,182.54,26614.0,158.7602,158.7602,158.3432,158.5604,26614.0
2022-04-29 12:25:00,182.53,182.62,181.93,182.35,28513.0,158.5517,158.6299,158.0305,158.3954,28513.0
2022-04-29 12:30:00,182.41,182.61,182.22,182.51,25617.0,158.4475,158.6212,158.2824,158.5343,25617.0
2022-04-29 12:35:00,182.56,182.93,182.47,182.9,11122.0,158.5778,158.8992,158.4996,158.8731,11122.0
2022-04-29 12:40:00,182.87,182.92,182.33,182.43,14303.0,158.847,158.8905,158.378,158.4648,14303.0
2022-04-29 12:45:00,182.46,182.81,182.46,182.75,9069.0,158.4909,158.7949,158.4909,158.7428,9069.0
2022-04-29 12:50:00,182.7,182.83,182.36,182.43,23459.0,158.6994,158.8123,158.404,158.4648,23459.0
2022-04-29 12:55:00,182.48,182.82,182.45,182.62,16195.0,158.5083,158.8036,158.4822,158.6299,16195.0
2022-04-29 13:00:00,182.6,182.77,182.52,182.57,9181.0,158.6125,158.7602,158.543,158.5865,9181.0
2022-04-29 13:05:00,182.59,182.6,182.17,182.21,20663.0,158.6038,158.6125,158.239,158.2737,20663.0
2022-04-29 13:10:00,182.25,182.55,182.21,182.55,16132.0,158.3085,158.5691,158.2737,158.5691,16132.0
2022-04-29 13:15:00,182.66,182.74,182.5,182.69,9117.0,158.6646,158.7341,158.5256,158.6907,9117.0
2022-04-29 13:20:00,182.64,182.87,182.53,182.82,16711.0,158.6473,158.847,158.5517,158.8036,16711.0
2022-04-29 13:25:00,182.81,183.09,182.75,182.75,10718.0,158.7949,159.0381,158.7428,158.7428,10718.0
2022-04-29 13:30:00,182.77,183.02,182.75,183.02,11408.0,158.7602,158.9773,158.7428,158.9773,11408.0
2022-04-29 13:35:00,182.99,183.43,182.95,183.34,13601.0,158.9513,159.3335,158.9165,159.2553,13601.0
2022-04-29 13:40:00,183.34,183.57,183.25,183.3,16597.0,159.2553,159.4551,159.1771,159.2206,16597.0
2022-04-29 13:45:00,183.24,183.24,182.8,182.83,13643.0,159.1684,159.1684,158.7862,158.8123,13643.0
2022-04-29 13:50:00,182.8,183.04,182.77,182.92,20763.0,158.7862,158.9947,158.7602,158.8905,20763.0
2022-04-29 13:55:00,182.91,183.14,182.83,183.0,22636.0,158.8818,159.0816,158.8123,158.96,22636.0
2022-04-29 14:00:00,182.92,182.92,182.45,182.49,25778.0,158.8905,158.8905,158.4822,158.517,25778.0
2022-04-29 14:05:00,182.49,182.69,182.47,182.57,37195.0,158.517,158.6907,158.4996,158.5865,37195.0
2022-04-29 14:10:00,182.51,182.83,182.39,182.46,21604.0,158.5343,158.8123,158.4301,158.4909,21604.0
2022-04-29 14:15:00,182.51,182.85,182.4,182.4,12444.0,158.5343,158.8297,158.4388,158.4388,12444.0
2022-04-29 14:20:00,182.43,182.43,182.05,182.08,28949.0,158.4648,158.4648,158.1348,158.1608,28949.0
2022-04-29 14:25:00,182.08,182.34,182.06,182.22,11813.0,158.1608,158.3867,158.1434,158.2824,11813.0
2022-04-29 14:30:00,182.15,182.18,181.86,181.93,30423.0,158.2216,158.2477,157.9697,158.0305,30423.0
2022-04-29 14:35:00,181.98,182.04,181.78,181.81,30229.0,158.074,158.1261,157.9002,157.9263,30229.0
2022-04-29 14:40:00,181.83,182.09,181.81,181.99,12895.0,157.9437,158.1695,157.9263,158.0826,12895.0
2022-04-29 14:45:00,182.02,182.25,181.87,181.92,36132.0,158.1087,158.3085,157.9784,158.0218,36132.0
2022-04-29 14:50:00,181.93,182.01,181.6,181.63,21346.0,158.0305,158.1,157.7439,157.7699,21346.0
2022-04-29 14:55:00,181.63,182.01,181.55,181.94,16536.0,157.7699,158.1,157.7004,158.0392,16536.0
2022-04-29 15:00:00,181.95,181.99,181.63,181.93,11844.0,158.0479,158.0826,157.7699,158.0305,11844.0
2022-04-29 15:05:00,181.94,181.94,181.44,181.47,14305.0,158.0392,158.0392,157.6049,157.631,14305.0
2022-04-29 15:10:00,181.49,181.65,181.23,181.24,19290.0,157.6483,157.7873,157.4225,157.4312,19290.0
2022-04-29 15:15:00,181.28,181.7,181.26,181.6,20463.0,157.4659,157.8307,157.4485,157.7439,20463.0
2022-04-29 15:20:00,181.61,181.67,181.26,181.53,19177.0,157.7526,157.8047,157.4485,157.6831,19177.0
2022-04-29 15:25:00,181.55,181.71,181.29,181.31,16614.0,157.7004,157.8394,157.4746,157.492,16614.0
2022-04-29 15:30:00,181.28,181.66,181.24,181.49,27340.0,157.4659,157.796,157.4312,157.6483,27340.0
2022-04-29 15:35:00,181.43,181.61,181.22,181.4,39455.0,157.5962,157.7526,157.4138,157.5702,39455.0
2022-04-29 15:40:00,181.37,181.6,180.62,180.65,130749.0,157.5441,157.7439,156.8926,156.9187,130749.0
2022-04-29 15:45:00,180.62,180.7,179.82,179.86,161201.0,156.8926,156.9621,156.1977,156.2325,161201.0
2022-04-29 15:50:00,179.88,180.02,179.61,179.84,126978.0,156.2498,156.3714,156.0153,156.2151,126978.0
2022-04-29 15:55:00,179.84,180.06,179.56,179.97,226543.0,156.2151,156.4062,155.9719,156.328,226543.0
2022-05-02 09:30:00,180.28,180.99,179.68,179.93,90526.0,156.5973,157.214,156.0761,156.2933,90526.0
2022-05-02 09:35:00,180.0,180.01,179.0,179.43,49159.0,156.3541,156.3628,155.4854,155.8589,49159.0
2022-05-02 09:40:00,179.49,180.5,179.07,180.05,67639.0,155.9111,156.7884,155.5462,156.3975,67639.0
2022-05-02 09:45:00,179.9,180.48,179.63,180.0,45882.0,156.2672,156.771,156.0327,156.3541,45882.0
2022-05-02 09:50:00,179.78,180.63,179.69,180.51,32012.0,156.163,156.9013,156.0848,156.7971,32012.0
2022-05-02 09:55:00,180.55,180.7,179.4,179.4,23103.0,156.8318,156.9621,155.8329,155.8329,23103.0
2022-05-02 10:00:00,179.56,180.18,179.32,179.85,32231.0,155.9719,156.5104,155.7634,156.2238,32231.0
2022-05-02 10:05:00,179.83,179.86,178.58,179.19,20474.0,156.2064,156.2325,155.1206,155.6505,20474.0
2022-05-02 10:10:00,179.09,179.62,178.77,179.49,22241.0,155.5636,156.024,155.2856,155.9111,22241.0
2022-05-02 10:15:00,179.47,179.92,179.04,179.85,26867.0,155.8937,156.2846,155.5202,156.2238,26867.0
2022-05-02 10:20:00,179.83,180.01,179.39,179.92,26430.0,156.2064,156.3628,155.8242,156.2846,26430.0
2022-05-02 10:25:00,179.95,180.34,179.51,179.51,42944.0,156.3106,156.6494,155.9284,155.9284,42944.0
2022-05-02 10:30:00,179.51,179.94,179.33,179.9,52289.0,155.9284,156.3019,155.7721,156.2672,52289.0
2022-05-02 10:35:00,179.87,179.98,179.27,179.8,28533.0,156.2411,156.3367,155.72,156.1803,28533.0
2022-05-02 10:40:00,179.81,179.93,179.36,179.42,51085.0,156.189,156.2933,155.7981,155.8503,51085.0
2022-05-02 10:45:00,179.33,179.83,179.11,179.8,26124.0,155.7721,156.2064,155.581,156.1803,26124.0
2022-05-02 10:50:00,179.81,179.85,179.32,179.36,21527.0,156.189,156.2238,155.7634,155.7981,21527.0
2022-05-02 10:55:00,179.32,179.47,178.93,179.19,17916.0,155.7634,155.8937,155.4246,155.6505,17916.0
2022-05-02 11:00:00,179.2,179.29,178.33,178.33,21114.0,155.6592,155.7373,154.9034,154.9034,21114.0
2022-05-02 11:05:00,178.34,178.7,178.28,178.47,33493.0,154.9121,155.2248,154.86,155.0251,33493.0
2022-05-02 11:10:00,178.44,178.81,178.15,178.78,18856.0,154.999,155.3204,154.7471,155.2943,18856.0
2022-05-02 11:15:00,178.81,178.9,178.37,178.76,26896.0,155.3204,155.3986,154.9382,155.277,26896.0
2022-05-02 11:20:00,178.82,179.16,178.51,178.99,17478.0,155.3291,155.6244,155.0598,155.4767,17478.0
2022-05-02 11:25:00,179.0,179.17,178.44,178.59,27538.0,155.4854,155.6331,154.999,155.1293,27538.0
2022-05-02 11:30:00,178.65,179.22,178.36,178.84,30732.0,155.1814,155.6765,154.9295,155.3464,30732.0
2022-05-02 11:35:00,178.86,179.12,178.44,178.45,16103.0,155.3638,155.5897,154.999,155.0077,16103.0
2022-05-02 11:40:00,178.53,179.09,178.39,178.84,15362.0,155.0772,155.5636,154.9556,155.3464,15362.0
2022-05-02 11:45:00,178.91,179.06,178.53,178.57,12252.0,155.4073,155.5375,155.0772,155.1119,12252.0
2022-05-02 11:50:00,178.54,178.7,178.4,178.64,41293.0,155.0859,155.2248,154.9643,155.1727,41293.0
2022-05-02 11:55:00,178.57,179.03,178.45,179.0,17048.0,155.1119,155.5115,155.0077,155.4854,17048.0
2022-05-02 12:00:00,179.0,179.09,178.41,178.57,35677.0,155.4854,155.5636,154.9729,155.1119,35677.0
2022-05-02 12:05:00,178.52,178.61,178.23,178.57,24751.0,155.0685,155.1467,154.8166,155.1119,24751.0
2022-05-02 12:10:00,178.64,178.7,178.38,178.55,9578.0,155.1727,155.2248,154.9469,155.0945,9578.0
2022-05-02 12:15:00,178.55,179.08,178.38,179.08,13812.0,155.0945,155.5549,154.9469,155.5549,13812.0
2022-05-02 12:20:00,179.12,179.32,178.88,178.88,25842.0,155.5897,155.7634,155.3812,155.3812,25842.0
2022-05-02 12:25:00,178.85,178.92,178.49,178.81,11034.0,155.3551,155.4159,155.0424,155.3204,11034.0
2022-05-02 12:30:00,178.81,179.11,178.75,178.94,17797.0,155.3204,155.581,155.2683,155.4333,17797.0
2022-05-02 12:35:00,178.99,179.1,178.45,178.45,18742.0,155.4767,155.5723,155.0077,155.0077,18742.0
2022-05-02 12:40:00,178.45,178.73,178.43,178.61,11254.0,155.0077,155.2509,154.9903,155.1467,11254.0
2022-05-02 12:45:00,178.59,178.75,178.34,178.58,19191.0,155.1293,155.2683,154.9121,155.1206,19191.0
2022-05-02 12:50:00,178.6,178.77,178.16,178.23,28495.0,155.138,155.2856,154.7558,154.8166,28495.0
2022-05-02 12:55:00,178.24,178.28,177.66,177.71,37232.0,154.8253,154.86,154.3215,154.3649,37232.0
2022-05-02 13:00:00,177.76,177.83,176.89,177.21,43079.0,154.4083,154.4691,153.6526,153.9306,43079.0
2022-05-02 13:05:00,177.19,177.45,177.1,177.19,52808.0,153.9132,154.139,153.835,153.9132,52808.0
2022-05-02 13:10:00,177.1,177.34,177.03,177.28,33248.0,153.835,154.0435,153.7742,153.9914,33248.0
2022-05-02 13:15:00,177.27,177.34,176.64,176.8,32079.0,153.9827,154.0435,153.4355,153.5744,32079.0
2022-05-02 13:20:00,176.79,176.79,176.24,176.33,32989.0,153.5657,153.5657,153.088,153.1662,32989.0
2022-05-02 13:25:00,176.31,176.57,176.04,176.21,36213.0,153.1488,153.3747,152.9143,153.0619,36213.0
2022-05-02 13:30:00,176.17,176.48,176.06,176.31,18716.0,153.0272,153.2965,152.9316,153.1488,18716.0
2022-05-02 13:35:00,176.33,176.51,176.3,176.43,26398.0,153.1662,153.3225,153.1401,153.253,26398.0
2022-05-02 13:40:00,176.39,176.51,176.02,176.11,28172.0,153.2183,153.3225,152.8969,152.9751,28172.0
2022-05-02 13:45:00,176.08,176.14,175.63,175.82,35168.0,152.949,153.0011,152.5581,152.7232,35168.0
2022-05-02 13:50:00,175.8,176.02,175.62,175.86,18567.0,152.7058,152.8969,152.5494,152.7579,18567.0
2022-05-02 13:55:00,175.87,176.12,175.83,175.95,22764.0,152.7666,152.9838,152.7319,152.8361,22764.0
2022-05-02 14:00:00,175.97,176.36,175.62,176.36,25766.0,152.8535,153.1922,152.5494,153.1922,25766.0
2022-05-02 14:05:00,176.38,176.58,176.03,176.07,18212.0,153.2096,153.3833,152.9056,152.9403,18212.0
2022-05-02 14:10:00,176.13,176.17,175.54,175.61,23788.0,152.9925,153.0272,152.48,152.5408,23788.0
2022-05-02 14:15:00,175.57,175.59,175.26,175.42,38214.0,152.506,152.5234,152.2367,152.3757,38214.0
2022-05-02 14:20:00,175.45,175.81,175.37,175.59,47149.0,152.4018,152.7145,152.3323,152.5234,47149.0
2022-05-02 14:25:00,175.56,175.81,175.43,175.72,25498.0,152.4973,152.7145,152.3844,152.6363,25498.0
2022-05-02 14:30:00,175.73,175.98,175.64,175.85,41509.0,152.645,152.8622,152.5668,152.7492,41509.0
2022-05-02 14:35:00,175.84,175.98,175.6,175.83,24309.0,152.7405,152.8622,152.5321,152.7319,24309.0
2022-05-02 14:40:00,175.8,175.98,175.22,175.44,24723.0,152.7058,152.8622,152.202,152.3931,24723.0
2022-05-02 14:45:00,175.5,175.91,175.46,175.81,29026.0,152.4452,152.8014,152.4105,152.7145,29026.0
2022-05-02 14:50:00,175.78,176.25,175.48,175.97,39610.0,152.6884,153.0967,152.4278,152.8535,39610.0
2022-05-02 14:55:00,176.09,176.2,175.62,175.77,27649.0,152.9577,153.0533,152.5494,152.6797,27649.0
2022-05-02 15:00:00,175.77,175.92,175.5,175.82,64877.0,152.6797,152.81,152.4452,152.7232,64877.0
2022-05-02 15:05:00,175.84,176.19,175.75,176.03,56171.0,152.7405,153.0446,152.6624,152.9056,56171.0
2022-05-02 15:10:00,176.05,176.7,176.01,176.7,66966.0,152.923,153.4876,152.8882,153.4876,66966.0
2022-05-02 15:15:00,176.64,177.06,176.47,176.93,40465.0,153.4355,153.8003,153.2878,153.6874,40465.0
2022-05-02 15:20:00,177.01,177.54,176.97,177.53,78142.0,153.7568,154.2172,153.7221,154.2085,78142.0
2022-05-02 15:25:00,177.49,177.84,177.41,177.75,45515.0,154.1738,154.4778,154.1043,154.3996,45515.0
2022-05-02 15:30:00,177.75,178.13,177.75,178.0,85768.0,154.3996,154.7297,154.3996,154.6168,85768.0
2022-05-02 15:35:00,178.0,178.04,177.66,177.94,65004.0,154.6168,154.6515,154.3215,154.5647,65004.0
2022-05-02 15:40:00,177.97,178.04,177.43,177.48,54197.0,154.5907,154.6515,154.1217,154.1651,54197.0
2022-05-02 15:45:00,177.48,178.45,177.4,178.44,69226.0,154.1651,155.0077,154.0956,154.999,69226.0
2022-05-02 15:50:00,178.49,178.83,178.13,178.67,98795.0,155.0424,155.3378,154.7297,155.1988,98795.0
2022-05-02 15:55:00,178.67,178.78,178.37,178.78,208196.0,155.1988,155.2943,154.9382,155.2943,208196.0
2022-05-03 09:30:00,179.24,179.34,177.74,179.15,64042.0,155.6939,155.7808,154.391,155.6157,64042.0
2022-05-03 09:35:00,179.12,179.12,178.0,178.18,16088.0,155.5897,155.5897,154.6168,154.7732,16088.0
2022-05-03 09:40:00,178.47,179.13,178.2,178.65,17785.0,155.0251,155.5984,154.7905,155.1814,17785.0
2022-05-03 09:45:00,178.65,178.83,177.78,178.47,18684.0,155.1814,155.3378,154.4257,155.0251,18684.0
2022-05-03 09:50:00,178.42,179.0,178.32,178.89,22945.0,154.9816,155.4854,154.8948,155.3899,22945.0
2022-05-03 09:55:00,178.83,179.22,178.43,179.06,17724.0,155.3378,155.6765,154.9903,155.5375,17724.0
2022-05-03 10:00:00,178.97,179.47,178.56,178.69,20165.0,155.4594,155.8937,155.1032,155.2162,20165.0
2022-05-03 10:05:00,178.69,178.69,177.77,177.99,18306.0,155.2162,155.2162,154.417,154.6081,18306.0
2022-05-03 10:10:00,178.02,178.28,177.69,178.27,21222.0,154.6342,154.86,154.3475,154.8513,21222.0
2022-05-03 10:15:00,178.26,178.45,177.91,178.45,13195.0,154.8426,155.0077,154.5386,155.0077,13195.0
2022-05-03 10:20:00,178.45,178.69,178.22,178.37,12412.0,155.0077,155.2162,154.8079,154.9382,12412.0
2022-05-03 10:25:00,178.47,178.76,178.22,178.57,24417.0,155.0251,155.277,154.8079,155.1119,24417.0
2022-05-03 10:30:00,178.63,178.73,178.31,178.56,17649.0,155.164,155.2509,154.8861,155.1032,17649.0
2022-05-03 10:35:00,178.67,178.84,178.23,178.41,21119.0,155.1988,155.3464,154.8166,154.9729,21119.0
2022-05-03 10:40:00,178.41,178.53,178.01,178.3,21909.0,154.9729,155.0772,154.6255,154.8774,21909.0
2022-05-03 10:45:00,178.3,178.3,177.5,177.65,29417.0,154.8774,154.8774,154.1825,154.3128,29417.0
2022-05-03 10:50:00,177.71,178.2,177.5,178.2,33592.0,154.3649,154.7905,154.1825,154.7905,33592.0
2022-05-03 10:55:00,178.2,178.47,178.08,178.45,28609.0,154.7905,155.0251,154.6863,155.0077,28609.0
2022-05-03 11:00:00,178.4,179.16,178.21,179.08,45174.0,154.9643,155.6244,154.7992,155.5549,45174.0
2022-05-03 11:05:00,179.1,179.75,178.88,179.33,39875.0,155.5723,156.1369,155.3812,155.7721,39875.0
2022-05-03 11:10:00,179.33,179.51,178.89,179.51,19036.0,155.7721,155.9284,155.3899,155.9284,19036.0
2022-05-03 11:15:00,179.52,179.84,179.41,179.62,12985.0,155.9371,156.2151,155.8416,156.024,12985.0
2022-05-03 11:20:00,179.6,179.72,179.41,179.56,22256.0,156.0066,156.1108,155.8416,155.9719,22256.0
2022-05-03 11:25:00,179.63,179.87,179.31,179.54,17095.0,156.0327,156.2411,155.7547,155.9545,17095.0
2022-05-03 11:30:00,179.52,179.96,179.48,179.77,19983.0,155.9371,156.3193,155.9024,156.1543,19983.0
2022-05-03 11:35:00,179.72,179.72,179.04,179.1,12281.0,156.1108,156.1108,155.5202,155.5723,12281.0
2022-05-03 11:40:00,179.11,179.21,178.88,178.98,19889.0,155.581,155.6678,155.3812,155.4681,19889.0
2022-05-03 11:45:00,178.93,179.0,178.54,178.59,11741.0,155.4246,155.4854,155.0859,155.1293,11741.0
2022-05-03 11:50:00,178.6,178.86,178.58,178.76,18299.0,155.138,155.3638,155.1206,155.277,18299.0
2022-05-03 11:55:00,178.67,178.91,178.64,178.72,16192.0,155.1988,155.4073,155.1727,155.2422,16192.0
2022-05-03 12:00:00,178.66,178.99,178.45,178.95,20223.0,155.1901,155.4767,155.0077,155.442,20223.0
2022-05-03 12:05:00,178.86,178.86,177.95,178.01,42479.0,155.3638,155.3638,154.5734,154.6255,42479.0
2022-05-03 12:10:00,177.97,178.18,177.86,178.15,17836.0,154.5907,154.7732,154.4952,154.7471,17836.0
2022-05-03 12:15:00,178.13,178.46,178.09,178.46,14296.0,154.7297,155.0164,154.695,155.0164,14296.0
2022-05-03 12:20:00,178.4,178.49,178.16,178.21,12377.0,154.9643,155.0424,154.7558,154.7992,12377.0
2022-05-03 12:25:00,178.2,178.3,177.88,177.88,17370.0,154.7905,154.8774,154.5126,154.5126,17370.0
2022-05-03 12:30:00,177.85,178.07,177.71,177.92,20536.0,154.4865,154.6776,154.3649,154.5473,20536.0
2022-05-03 12:35:00,177.95,178.25,177.9,177.99,10875.0,154.5734,154.834,154.5299,154.6081,10875.0
2022-05-03 12:40:00,178.01,178.16,177.93,177.93,17941.0,154.6255,154.7558,154.556,154.556,17941.0
2022-05-03 12:45:00,177.95,178.04,177.73,177.82,9896.0,154.5734,154.6515,154.3823,154.4604,9896.0
2022-05-03 12:50:00,177.83,178.04,177.73,177.87,11902.0,154.4691,154.6515,154.3823,154.5039,11902.0
2022-05-03 12:55:00,177.87,177.87,177.49,177.5,20078.0,154.5039,154.5039,154.1738,154.1825,20078.0
2022-05-03 13:00:00,177.59,177.72,177.45,177.72,32849.0,154.2607,154.3736,154.139,154.3736,32849.0
2022-05-03 13:05:00,177.72,178.17,177.65,178.15,13176.0,154.3736,154.7645,154.3128,154.7471,13176.0
2022-05-03 13:10:00,178.15,178.24,178.02,178.12,14303.0,154.7471,154.8253,154.6342,154.721,14303.0
2022-05-03 13:15:00,178.17,178.31,178.08,178.11,20110.0,154.7645,154.8861,154.6863,154.7123,20110.0
2022-05-03 13:20:00,178.11,178.17,177.7,177.87,22839.0,154.7123,154.7645,154.3562,154.5039,22839.0
2022-05-03 13:25:00,177.8,177.95,177.7,177.73,21922.0,154.4431,154.5734,154.3562,154.3823,21922.0
2022-05-03 13:30:00,177.76,178.28,177.74,178.1,43704.0,154.4083,154.86,154.391,154.7037,43704.0
2022-05-03 13:35:00,178.07,178.56,178.05,178.51,12331.0,154.6776,155.1032,154.6602,155.0598,12331.0
2022-05-03 13:40:00,178.49,178.52,178.36,178.52,15126.0,155.0424,155.0685,154.9295,155.0685,15126.0
2022-05-03 13:45:00,178.52,178.69,178.39,178.47,13221.0,155.0685,155.2162,154.9556,155.0251,13221.0
2022-05-03 13:50:00,178.42,178.52,178.23,178.35,12047.0,154.9816,155.0685,154.8166,154.9208,12047.0
2022-05-03 13:55:00,178.35,178.35,178.03,178.07,11783.0,154.9208,154.9208,154.6429,154.6776,11783.0
2022-05-03 14:00:00,178.07,178.15,177.85,177.87,13196.0,154.6776,154.7471,154.4865,154.5039,13196.0
2022-05-03 14:05:00,177.88,178.03,177.5,178.0,25003.0,154.5126,154.6429,154.1825,154.6168,25003.0
2022-05-03 14:10:00,177.95,178.01,177.56,177.71,16915.0,154.5734,154.6255,154.2346,154.3649,16915.0
2022-05-03 14:15:00,177.66,177.66,177.12,177.2,15325.0,154.3215,154.3215,153.8524,153.9219,15325.0
2022-05-03 14:20:00,177.22,177.24,177.07,177.11,22241.0,153.9393,153.9566,153.809,153.8437,22241.0
2022-05-03 14:25:00,177.12,177.37,177.03,177.16,20202.0,153.8524,154.0696,153.7742,153.8871,20202.0
2022-05-03 14:30:00,177.18,177.37,177.09,177.27,10382.0,153.9045,154.0696,153.8263,153.9827,10382.0
2022-05-03 14:35:00,177.27,177.64,176.94,176.94,18350.0,153.9827,154.3041,153.696,153.696,18350.0
2022-05-03 14:40:00,176.85,177.16,176.55,177.08,19428.0,153.6179,153.8871,153.3573,153.8177,19428.0
2022-05-03 14:45:00,177.16,177.23,176.82,177.19,22492.0,153.8871,153.9479,153.5918,153.9132,22492.0
2022-05-03 14:50:00,177.11,177.63,177.11,177.44,26520.0,153.8437,154.2954,153.8437,154.1304,26520.0
2022-05-03 14:55:00,177.4,177.74,177.33,177.5,35944.0,154.0956,154.391,154.0348,154.1825,35944.0
2022-05-03 15:00:00,177.53,178.13,177.47,177.97,25777.0,154.2085,154.7297,154.1564,154.5907,25777.0
2022-05-03 15:05:00,177.95,178.33,177.92,178.3,15422.0,154.5734,154.9034,154.5473,154.8774,15422.0
2022-05-03 15:10:00,178.3,178.44,178.1,178.18,23222.0,154.8774,154.999,154.7037,154.7732,23222.0
2022-05-03 15:15:00,178.21,178.25,177.92,178.01,12453.0,154.7992,154.834,154.5473,154.6255,12453.0
2022-05-03 15:20:00,178.01,178.37,177.59,177.77,16636.0,154.6255,154.9382,154.2607,154.417,16636.0
2022-05-03 15:25:00,177.74,177.78,177.43,177.47,17617.0,154.391,154.4257,154.1217,154.1564,17617.0
2022-05-03 15:30:00,177.47,177.9,177.42,177.81,24626.0,154.1564,154.5299,154.113,154.4518,24626.0
2022-05-03 15:35:00,177.84,177.91,177.43,177.84,18897.0,154.4778,154.5386,154.1217,154.4778,18897.0
2022-05-03 15:40:00,177.86,177.86,177.41,177.68,27346.0,154.4952,154.4952,154.1043,154.3388,27346.0
2022-05-03 15:45:00,177.67,178.22,177.46,178.02,39432.0,154.3301,154.8079,154.1477,154.6342,39432.0
2022-05-03 15:50:00,178.05,178.36,177.68,178.3,55094.0,154.6602,154.9295,154.3388,154.8774,55094.0
2022-05-03 15:55:00,178.34,178.42,177.95,177.95,128092.0,154.9121,154.9816,154.5734,154.5734,128092.0
2022-05-04 09:30:00,178.06,178.49,177.01,178.14,65988.0,154.6689,155.0424,153.7568,154.7384,65988.0
2022-05-04 09:35:00,178.14,178.48,177.73,178.4,20506.0,154.7384,155.0337,154.3823,154.9643,20506.0
2022-05-04 09:40:00,178.26,178.91,178.12,178.86,39241.0,154.8426,155.4073,154.721,155.3638,39241.0
2022-05-04 09:45:00,178.84,179.74,178.79,179.65,30302.0,155.3464,156.1282,155.303,156.05,30302.0
2022-05-04 09:50:00,179.71,179.98,178.96,179.05,32135.0,156.1022,156.3367,155.4507,155.5289,32135.0
2022-05-04 09:55:00,179.09,179.31,178.83,179.02,17556.0,155.5636,155.7547,155.3378,155.5028,17556.0
2022-05-04 10:00:00,178.96,178.97,178.23,178.69,53823.0,155.4507,155.4594,154.8166,155.2162,53823.0
2022-05-04 10:05:00,178.73,178.76,178.08,178.35,21587.0,155.2509,155.277,154.6863,154.9208,21587.0
2022-05-04 10:10:00,178.41,178.7,177.95,177.98,30979.0,154.9729,155.2248,154.5734,154.5994,30979.0
2022-05-04 10:15:00,177.97,178.3,177.73,178.23,15063.0,154.5907,154.8774,154.3823,154.8166,15063.0
2022-05-04 10:20:00,178.2,178.86,178.08,178.86,15358.0,154.7905,155.3638,154.6863,155.3638,15358.0
2022-05-04 10:25:00,178.84,179.32,178.74,178.86,17673.0,155.3464,155.7634,155.2596,155.3638,17673.0
2022-05-04 10:30:00,178.86,178.99,178.46,178.54,14504.0,155.3638,155.4767,155.0164,155.0859,14504.0
2022-05-04 10:35:00,178.51,179.06,178.51,178.84,18465.0,155.0598,155.5375,155.0598,155.3464,18465.0
2022-05-04 10:40:00,178.87,178.87,178.57,178.67,20771.0,155.3725,155.3725,155.1119,155.1988,20771.0
2022-05-04 10:45:00,178.67,178.85,178.25,178.75,37733.0,155.1988,155.3551,154.834,155.2683,37733.0
2022-05-04 10:50:00,178.76,178.94,178.55,178.84,17908.0,155.277,155.4333,155.0945,155.3464,17908.0
2022-05-04 10:55:00,178.86,179.45,178.72,179.28,29001.0,155.3638,155.8763,155.2422,155.7286,29001.0
2022-05-04 11:00:00,179.26,179.34,179.09,179.34,6686.0,155.7113,155.7808,155.5636,155.7808,6686.0
2022-05-04 11:05:00,179.41,179.5,179.22,179.34,20177.0,155.8416,155.9197,155.6765,155.7808,20177.0
2022-05-04 11:10:00,179.35,179.37,178.85,178.98,29606.0,155.7895,155.8068,155.3551,155.4681,29606.0
2022-05-04 11:15:00,178.96,179.07,178.59,178.91,11255.0,155.4507,155.5462,155.1293,155.4073,11255.0
2022-05-04 11:20:00,178.82,178.97,178.64,178.75,12671.0,155.3291,155.4594,155.1727,155.2683,12671.0
2022-05-04 11:25:00,178.8,179.0,178.67,178.94,7467.0,155.3117,155.4854,155.1988,155.4333,7467.0
2022-05-04 11:30:00,178.93,178.98,178.65,178.74,12706.0,155.4246,155.4681,155.1814,155.2596,12706.0
2022-05-04 11:35:00,178.7,178.84,178.59,178.8,10047.0,155.2248,155.3464,155.1293,155.3117,10047.0
2022-05-04 11:40:00,178.78,178.97,178.51,178.51,48290.0,155.2943,155.4594,155.0598,155.0598,48290.0
2022-05-04 11:45:00,178.52,178.57,178.2,178.57,30497.0,155.0685,155.1119,154.7905,155.1119,30497.0
2022-05-04 11:50:00,178.53,178.59,178.02,178.52,30974.0,155.0772,155.1293,154.6342,155.0685,30974.0
2022-05-04 11:55:00,178.47,179.03,178.36,179.03,12458.0,155.0251,155.5115,154.9295,155.5115,12458.0
2022-05-04 12:00:00,179.01,179.39,178.9,179.34,10328.0,155.4941,155.8242,155.3986,155.7808,10328.0
2022-05-04 12:05:00,179.33,179.65,179.33,179.57,10153.0,155.7721,156.05,155.7721,155.9806,10153.0
2022-05-04 12:10:00,179.57,179.63,179.33,179.52,13375.0,155.9806,156.0327,155.7721,155.9371,13375.0
2022-05-04 12:15:00,179.7,179.8,179.51,179.7,11606.0,156.0935,156.1803,155.9284,156.0935,11606.0
2022-05-04 12:20:00,179.75,179.87,179.32,179.32,24477.0,156.1369,156.2411,155.7634,155.7634,24477.0
2022-05-04 12:25:00,179.36,179.53,179.36,179.49,9423.0,155.7981,155.9458,155.7981,155.9111,9423.0
2022-05-04 12:30:00,179.48,179.54,179.41,179.48,13269.0,155.9024,155.9545,155.8416,155.9024,13269.0
2022-05-04 12:35:00,179.5,179.75,179.43,179.67,8328.0,155.9197,156.1369,155.8589,156.0674,8328.0
2022-05-04 12:40:00,179.57,179.79,179.45,179.5,45272.0,155.9806,156.1717,155.8763,155.9197,45272.0
2022-05-04 12:45:00,179.49,179.55,179.35,179.43,10979.0,155.9111,155.9632,155.7895,155.8589,10979.0
2022-05-04 12:50:00,179.4,179.4,178.96,179.13,32554.0,155.8329,155.8329,155.4507,155.5984,32554.0
2022-05-04 12:55:00,179.13,179.32,178.97,179.28,28270.0,155.5984,155.7634,155.4594,155.7286,28270.0
2022-05-04 13:00:00,179.26,179.47,179.08,179.18,49396.0,155.7113,155.8937,155.5549,155.6418,49396.0
2022-05-04 13:05:00,179.15,179.27,178.8,179.0,12684.0,155.6157,155.72,155.3117,155.4854,12684.0
2022-05-04 13:10:00,178.96,178.96,178.64,178.71,24517.0,155.4507,155.4507,155.1727,155.2335,24517.0
2022-05-04 13:15:00,178.73,178.77,178.35,178.69,31809.0,155.2509,155.2856,154.9208,155.2162,31809.0
2022-05-04 13:20:00,178.71,178.93,178.38,178.68,65960.0,155.2335,155.4246,154.9469,155.2075,65960.0
2022-05-04 13:25:00,178.75,178.75,178.44,178.45,22060.0,155.2683,155.2683,154.999,155.0077,22060.0
2022-05-04 13:30:00,178.49,178.65,178.41,178.61,28603.0,155.0424,155.1814,154.9729,155.1467,28603.0
2022-05-04 13:35:00,178.63,178.68,178.44,178.58,17174.0,155.164,155.2075,154.999,155.1206,17174.0
2022-05-04 13:40:00,178.56,178.8,178.52,178.69,16061.0,155.1032,155.3117,155.0685,155.2162,16061.0
2022-05-04 13:45:00,178.72,178.81,178.57,178.62,39958.0,155.2422,155.3204,155.1119,155.1553,39958.0
2022-05-04 13:50:00,178.61,178.71,178.42,178.51,30508.0,155.1467,155.2335,154.9816,155.0598,30508.0
2022-05-04 13:55:00,178.54,179.0,178.48,178.62,35571.0,155.0859,155.4854,155.0337,155.1553,35571.0
2022-05-04 14:00:00,178.63,179.25,178.43,178.99,53077.0,155.164,155.7026,154.9903,155.4767,53077.0
2022-05-04 14:05:00,179.02,179.25,177.91,178.45,36079.0,155.5028,155.7026,154.5386,155.0077,36079.0
2022-05-04 14:10:00,178.39,178.67,178.0,178.22,29800.0,154.9556,155.1988,154.6168,154.8079,29800.0
2022-05-04 14:15:00,178.3,178.31,177.89,178.19,21285.0,154.8774,154.8861,154.5212,154.7818,21285.0
2022-05-04 14:20:00,178.14,178.51,177.88,178.4,17318.0,154.7384,155.0598,154.5126,154.9643,17318.0
2022-05-04 14:25:00,178.51,179.34,178.28,179.31,24449.0,155.0598,155.7808,154.86,155.7547,24449.0
2022-05-04 14:30:00,179.34,179.5,177.75,177.97,21082.0,155.7808,155.9197,154.3996,154.5907,21082.0
2022-05-04 14:35:00,177.75,178.86,177.73,178.69,13886.0,154.3996,155.3638,154.3823,155.2162,13886.0
2022-05-04 14:40:00,178.54,179.95,178.45,179.77,20901.0,155.0859,156.3106,155.0077,156.1543,20901.0
2022-05-04 14:45:00,179.74,180.64,179.66,180.39,64870.0,156.1282,156.91,156.0587,156.6928,64870.0
2022-05-04 14:50:00,180.31,181.18,180.19,181.12,17328.0,156.6233,157.3791,156.5191,157.3269,17328.0
2022-05-04 14:55:00,181.19,181.51,181.02,181.1,27878.0,157.3877,157.6657,157.2401,157.3096,27878.0
2022-05-04 15:00:00,181.13,181.41,180.82,180.94,20533.0,157.3356,157.5788,157.0663,157.1706,20533.0
2022-05-04 15:05:00,180.98,181.55,180.91,181.47,25994.0,157.2053,157.7004,157.1445,157.631,25994.0
2022-05-04 15:10:00,181.53,181.92,181.35,181.81,17616.0,157.6831,158.0218,157.5267,157.9263,17616.0
2022-05-04 15:15:00,181.75,182.25,181.52,181.65,23475.0,157.8742,158.3085,157.6744,157.7873,23475.0
2022-05-04 15:20:00,181.66,182.28,181.61,182.28,38268.0,157.796,158.3345,157.7526,158.3345,38268.0
2022-05-04 15:25:00,182.28,182.9,182.28,182.86,46869.0,158.3345,158.8731,158.3345,158.8384,46869.0
2022-05-04 15:30:00,182.95,183.12,182.79,183.09,22328.0,158.9165,159.0642,158.7776,159.0381,22328.0
2022-05-04 15:35:00,183.09,183.22,182.71,183.1,28259.0,159.0381,159.1511,158.7081,159.0468,28259.0
2022-05-04 15:40:00,183.11,183.35,183.0,183.27,52256.0,159.0555,159.264,158.96,159.1945,52256.0
2022-05-04 15:45:00,183.26,183.75,183.07,183.72,64945.0,159.1858,159.6114,159.0208,159.5854,64945.0
2022-05-04 15:50:00,183.8,184.13,183.7,183.8,79446.0,159.6549,159.9415,159.568,159.6549,79446.0
2022-05-04 15:55:00,183.79,184.21,183.51,183.81,194487.0,159.6462,160.011,159.403,159.6636,194487.0
2022-05-05 09:30:00,181.65,182.59,180.81,182.38,65265.0,157.7873,158.6038,157.0577,158.4214,65265.0
2022-05-05 09:35:00,182.43,182.68,181.79,182.12,18159.0,158.4648,158.682,157.9089,158.1956,18159.0
2022-05-05 09:40:00,182.12,183.34,181.82,181.82,18423.0,158.1956,159.2553,157.935,157.935,18423.0
2022-05-05 09:45:00,182.11,183.11,181.6,181.69,14093.0,158.1869,159.0555,157.7439,157.8221,14093.0
2022-05-05 09:50:00,181.69,181.74,180.96,181.17,15948.0,157.8221,157.8655,157.188,157.3704,15948.0
2022-05-05 09:55:00,181.19,181.19,180.39,180.81,17189.0,157.3877,157.3877,156.6928,157.0577,17189.0
2022-05-05 10:00:00,180.83,180.93,179.83,180.0,11803.0,157.075,157.1619,156.2064,156.3541,11803.0
2022-05-05 10:05:00,180.0,180.15,179.41,179.72,12078.0,156.3541,156.4844,155.8416,156.1108,12078.0
2022-05-05 10:10:00,179.71,180.6,179.44,180.59,20923.0,156.1022,156.8752,155.8676,156.8666,20923.0
2022-05-05 10:15:00,180.46,180.46,180.0,180.32,12927.0,156.7536,156.7536,156.3541,156.632,12927.0
2022-05-05 10:20:00,180.4,180.51,179.65,179.89,19600.0,156.7015,156.7971,156.05,156.2585,19600.0
2022-05-05 10:25:00,179.91,180.16,179.79,179.94,10608.0,156.2759,156.493,156.1717,156.3019,10608.0
2022-05-05 10:30:00,179.83,180.0,179.33,179.61,14027.0,156.2064,156.3541,155.7721,156.0153,14027.0
2022-05-05 10:35:00,179.61,179.71,179.16,179.53,17303.0,156.0153,156.1022,155.6244,155.9458,17303.0
2022-05-05 10:40:00,179.53,179.91,179.2,179.91,12275.0,155.9458,156.2759,155.6592,156.2759,12275.0
2022-05-05 10:45:00,179.9,180.29,179.39,179.46,24851.0,156.2672,156.606,155.8242,155.885,24851.0
2022-05-05 10:50:00,179.46,179.76,179.25,179.47,9861.0,155.885,156.1456,155.7026,155.8937,9861.0
2022-05-05 10:55:00,179.49,179.66,179.23,179.65,11002.0,155.9111,156.0587,155.6852,156.05,11002.0
2022-05-05 11:00:00,179.64,179.98,179.12,179.31,11535.0,156.0414,156.3367,155.5897,155.7547,11535.0
2022-05-05 11:05:00,179.28,179.38,178.56,178.88,20785.0,155.7286,155.8155,155.1032,155.3812,20785.0
2022-05-05 11:10:00,178.89,178.98,178.57,178.95,11107.0,155.3899,155.4681,155.1119,155.442,11107.0
2022-05-05 11:15:00,178.99,179.42,178.67,179.13,20594.0,155.4767,155.8503,155.1988,155.5984,20594.0
2022-05-05 11:20:00,179.18,179.4,178.88,178.96,9725.0,155.6418,155.8329,155.3812,155.4507,9725.0
2022-05-05 11:25:00,178.92,178.93,178.39,178.6,23887.0,155.4159,155.4246,154.9556,155.138,23887.0
2022-05-05 11:30:00,178.55,179.44,178.42,179.1,23219.0,155.0945,155.8676,154.9816,155.5723,23219.0
2022-05-05 11:35:00,179.08,179.71,179.03,179.57,8521.0,155.5549,156.1022,155.5115,155.9806,8521.0
2022-05-05 11:40:00,179.53,179.6,179.13,179.13,8499.0,155.9458,156.0066,155.5984,155.5984,8499.0
2022-05-05 11:45:00,179.09,179.14,178.65,178.98,16226.0,155.5636,155.607,155.1814,155.4681,16226.0
2022-05-05 11:50:00,178.97,179.0,178.21,178.3,23759.0,155.4594,155.4854,154.7992,154.8774,23759.0
2022-05-05 11:55:00,178.32,178.69,178.24,178.4,13404.0,154.8948,155.2162,154.8253,154.9643,13404.0
2022-05-05 12:00:00,178.37,178.37,177.82,178.22,14665.0,154.9382,154.9382,154.4604,154.8079,14665.0
2022-05-05 12:05:00,178.29,178.77,178.29,178.73,12688.0,154.8687,155.2856,154.8687,155.2509,12688.0
2022-05-05 12:10:00,178.66,179.49,178.65,179.44,25071.0,155.1901,155.9111,155.1814,155.8676,25071.0
2022-05-05 12:15:00,179.45,179.65,179.02,179.65,19288.0,155.8763,156.05,155.5028,156.05,19288.0
2022-05-05 12:20:00,179.66,179.86,179.24,179.29,17548.0,156.0587,156.2325,155.6939,155.7373,17548.0
2022-05-05 12:25:00,179.28,179.86,179.19,179.46,25688.0,155.7286,156.2325,155.6505,155.885,25688.0
2022-05-05 12:30:00,179.44,179.71,179.32,179.32,11472.0,155.8676,156.1022,155.7634,155.7634,11472.0
2022-05-05 12:35:00,179.29,179.29,178.73,178.94,10557.0,155.7373,155.7373,155.2509,155.4333,10557.0
2022-05-05 12:40:00,178.94,179.09,178.64,178.87,13589.0,155.4333,155.5636,155.1727,155.3725,13589.0
2022-05-05 12:45:00,178.96,178.96,178.54,178.78,14347.0,155.4507,155.4507,155.0859,155.2943,14347.0
2022-05-05 12:50:00,178.77,179.43,178.77,179.43,11842.0,155.2856,155.8589,155.2856,155.8589,11842.0
2022-05-05 12:55:00,179.5,179.61,179.32,179.57,7563.0,155.9197,156.0153,155.7634,155.9806,7563.0
2022-05-05 13:00:00,179.62,180.09,179.57,179.82,23995.0,156.024,156.4322,155.9806,156.1977,23995.0
2022-05-05 13:05:00,179.9,180.32,179.61,180.17,18111.0,156.2672,156.632,156.0153,156.5017,18111.0
2022-05-05 13:10:00,180.24,180.33,179.73,179.83,9989.0,156.5625,156.6407,156.1195,156.2064,9989.0
2022-05-05 13:15:00,179.84,179.99,179.57,179.93,10999.0,156.2151,156.3454,155.9806,156.2933,10999.0
2022-05-05 13:20:00,179.89,180.09,179.69,179.92,11555.0,156.2585,156.4322,156.0848,156.2846,11555.0
2022-05-05 13:25:00,179.88,179.94,179.59,179.88,8991.0,156.2498,156.3019,155.9979,156.2498,8991.0
2022-05-05 13:30:00,179.86,179.86,179.42,179.67,13040.0,156.2325,156.2325,155.8503,156.0674,13040.0
2022-05-05 13:35:00,179.63,180.26,179.62,179.85,12572.0,156.0327,156.5799,156.024,156.2238,12572.0
2022-05-05 13:40:00,179.75,180.32,179.69,179.97,14137.0,156.1369,156.632,156.0848,156.328,14137.0
2022-05-05 13:45:00,180.03,180.21,179.55,179.6,9355.0,156.3801,156.5365,155.9632,156.0066,9355.0
2022-05-05 13:50:00,179.5,179.51,179.12,179.47,13185.0,155.9197,155.9284,155.5897,155.8937,13185.0
2022-05-05 13:55:00,179.49,179.57,179.22,179.36,8030.0,155.9111,155.9806,155.6765,155.7981,8030.0
2022-05-05 14:00:00,179.32,179.47,179.21,179.35,9237.0,155.7634,155.8937,155.6678,155.7895,9237.0
2022-05-05 14:05:00,179.42,179.67,179.34,179.67,11556.0,155.8503,156.0674,155.7808,156.0674,11556.0
2022-05-05 14:10:00,179.59,179.7,179.22,179.57,8639.0,155.9979,156.0935,155.6765,155.9806,8639.0
2022-05-05 14:15:00,179.52,180.25,179.52,180.21,9933.0,155.9371,156.5712,155.9371,156.5365,9933.0
2022-05-05 14:20:00,180.29,180.4,179.45,179.6,9331.0,156.606,156.7015,155.8763,156.0066,9331.0
2022-05-05 14:25:00,179.49,179.58,179.13,179.14,12658.0,155.9111,155.9892,155.5984,155.607,12658.0
2022-05-05 14:30:00,179.23,179.26,178.84,178.93,12794.0,155.6852,155.7113,155.3464,155.4246,12794.0
2022-05-05 14:35:00,178.94,179.32,178.87,179.23,38088.0,155.4333,155.7634,155.3725,155.6852,38088.0
2022-05-05 14:40:00,179.18,179.34,179.03,179.19,13237.0,155.6418,155.7808,155.5115,155.6505,13237.0
2022-05-05 14:45:00,179.24,179.57,179.19,179.42,11825.0,155.6939,155.9806,155.6505,155.8503,11825.0
2022-05-05 14:50:00,179.44,180.14,179.43,179.75,19535.0,155.8676,156.4757,155.8589,156.1369,19535.0
2022-05-05 14:55:00,179.68,179.77,179.45,179.66,15020.0,156.0761,156.1543,155.8763,156.0587,15020.0
2022-05-05 15:00:00,179.6,179.67,179.31,179.4,15537.0,156.0066,156.0674,155.7547,155.8329,15537.0
2022-05-05 15:05:00,179.44,179.51,179.07,179.33,22688.0,155.8676,155.9284,155.5462,155.7721,22688.0
2022-05-05 15:10:00,179.3,179.5,178.81,178.83,29933.0,155.746,155.9197,155.3204,155.3378,29933.0
2022-05-05 15:15:00,178.87,179.07,178.68,178.94,23233.0,155.3725,155.5462,155.2075,155.4333,23233.0
2022-05-05 15:20:00,178.9,178.95,178.56,178.69,20549.0,155.3986,155.442,155.1032,155.2162,20549.0
2022-05-05 15:25:00,178.66,178.97,178.27,178.44,31160.0,155.1901,155.4594,154.8513,154.999,31160.0
2022-05-05 15:30:00,178.44,178.99,178.24,178.87,35597.0,154.999,155.4767,154.8253,155.3725,35597.0
2022-05-05 15:35:00,178.93,179.41,178.9,179.21,48957.0,155.4246,155.8416,155.3986,155.6678,48957.0
2022-05-05 15:40:00,179.26,179.59,179.22,179.34,38255.0,155.7113,155.9979,155.6765,155.7808,38255.0
2022-05-05 15:45:00,179.34,179.59,178.43,178.48,51841.0,155.7808,155.9979,154.9903,155.0337,51841.0
2022-05-05 15:50:00,178.65,180.21,178.61,179.59,87525.0,155.1814,156.5365,155.1467,155.9979,87525.0
2022-05-05 15:55:00,179.65,180.16,179.45,180.15,163160.0,156.05,156.493,155.8763,156.4844,163160.0
2022-05-06 09:30:00,179.14,179.38,177.88,177.99,42355.0,155.607,155.8155,154.5126,154.6081,42355.0
2022-05-06 09:35:00,177.87,177.88,176.47,176.71,33915.0,154.5039,154.5126,153.2878,153.4963,33915.0
2022-05-06 09:40:00,176.72,177.5,176.36,176.64,18409.0,153.5049,154.1825,153.1922,153.4355,18409.0
2022-05-06 09:45:00,176.48,176.97,175.66,175.98,21383.0,153.2965,153.7221,152.5842,152.8622,21383.0
2022-05-06 09:50:00,176.08,176.34,175.81,176.11,15456.0,152.949,153.1749,152.7145,152.9751,15456.0
2022-05-06 09:55:00,176.11,176.58,175.91,176.29,14956.0,152.9751,153.3833,152.8014,153.1314,14956.0
2022-05-06 10:00:00,176.36,176.74,176.13,176.74,24542.0,153.1922,153.5223,152.9925,153.5223,24542.0
2022-05-06 10:05:00,176.75,177.52,176.63,176.66,18389.0,153.531,154.1999,153.4268,153.4528,18389.0
2022-05-06 10:10:00,176.56,177.48,176.52,177.08,14275.0,153.366,154.1651,153.3312,153.8177,14275.0
2022-05-06 10:15:00,177.12,178.15,177.07,177.94,15927.0,153.8524,154.7471,153.809,154.5647,15927.0
2022-05-06 10:20:00,177.83,178.55,177.69,178.33,15743.0,154.4691,155.0945,154.3475,154.9034,15743.0
2022-05-06 10:25:00,178.42,178.73,177.8,177.8,16911.0,154.9816,155.2509,154.4431,154.4431,16911.0
2022-05-06 10:30:00,177.8,178.59,177.61,177.71,20138.0,154.4431,155.1293,154.278,154.3649,20138.0
2022-05-06 10:35:00,177.71,178.1,177.51,178.06,16540.0,154.3649,154.7037,154.1912,154.6689,16540.0
2022-05-06 10:40:00,178.06,178.42,177.79,178.17,13120.0,154.6689,154.9816,154.4344,154.7645,13120.0
2022-05-06 10:45:00,178.19,179.44,178.19,179.34,14038.0,154.7818,155.8676,154.7818,155.7808,14038.0
2022-05-06 10:50:00,179.45,179.55,178.97,179.11,12886.0,155.8763,155.9632,155.4594,155.581,12886.0
2022-05-06 10:55:00,179.14,179.74,179.09,179.37,16010.0,155.607,156.1282,155.5636,155.8068,16010.0
2022-05-06 11:00:00,179.23,179.52,178.88,178.88,14194.0,155.6852,155.9371,155.3812,155.3812,14194.0
2022-05-06 11:05:00,178.85,179.15,178.78,179.13,13133.0,155.3551,155.6157,155.2943,155.5984,13133.0
2022-05-06 11:10:00,179.13,179.39,178.81,179.31,12934.0,155.5984,155.8242,155.3204,155.7547,12934.0
2022-05-06 11:15:00,179.34,179.81,179.3,179.46,19242.0,155.7808,156.189,155.746,155.885,19242.0
2022-05-06 11:20:00,179.52,180.1,179.49,179.68,13275.0,155.9371,156.4409,155.9111,156.0761,13275.0
2022-05-06 11:25:00,179.65,179.83,179.48,179.66,10881.0,156.05,156.2064,155.9024,156.0587,10881.0
2022-05-06 11:30:00,179.8,179.9,179.34,179.4,36391.0,156.1803,156.2672,155.7808,155.8329,36391.0
2022-05-06 11:35:00,179.4,179.41,178.91,178.97,18218.0,155.8329,155.8416,155.4073,155.4594,18218.0
2022-05-06 11:40:00,179.03,179.1,178.66,179.08,13836.0,155.5115,155.5723,155.1901,155.5549,13836.0
2022-05-06 11:45:00,178.79,178.9,178.49,178.76,7539.0,155.303,155.3986,155.0424,155.277,7539.0
2022-05-06 11:50:00,178.76,179.04,178.42,178.42,10030.0,155.277,155.5202,154.9816,154.9816,10030.0
2022-05-06 11:55:00,178.38,179.03,178.38,178.85,21758.0,154.9469,155.5115,154.9469,155.3551,21758.0
2022-05-06 12:00:00,178.8,179.73,178.72,179.65,15529.0,155.3117,156.1195,155.2422,156.05,15529.0
2022-05-06 12:05:00,179.65,180.02,179.51,179.74,8657.0,156.05,156.3714,155.9284,156.1282,8657.0
2022-05-06 12:10:00,179.59,179.64,178.96,179.0,9704.0,155.9979,156.0414,155.4507,155.4854,9704.0
2022-05-06 12:15:00,179.04,179.21,178.76,178.76,11837.0,155.5202,155.6678,155.277,155.277,11837.0
2022-05-06 12:20:00,178.93,179.69,178.93,179.44,10863.0,155.4246,156.0848,155.4246,155.8676,10863.0
2022-05-06 12:25:00,179.48,179.85,179.41,179.8,16621.0,155.9024,156.2238,155.8416,156.1803,16621.0
2022-05-06 12:30:00,179.74,180.05,179.5,180.0,7708.0,156.1282,156.3975,155.9197,156.3541,7708.0
2022-05-06 12:35:00,180.0,180.03,179.36,179.64,10986.0,156.3541,156.3801,155.7981,156.0414,10986.0
2022-05-06 12:40:00,179.68,179.85,179.49,179.77,11094.0,156.0761,156.2238,155.9111,156.1543,11094.0
2022-05-06 12:45:00,179.93,179.96,179.58,179.74,7172.0,156.2933,156.3193,155.9892,156.1282,7172.0
2022-05-06 12:50:00,179.71,180.26,179.42,180.02,10759.0,156.1022,156.5799,155.8503,156.3714,10759.0
2022-05-06 12:55:00,180.02,180.66,180.02,180.55,10336.0,156.3714,156.9274,156.3714,156.8318,10336.0
2022-05-06 13:00:00,180.55,180.74,180.35,180.63,9188.0,156.8318,156.9969,156.6581,156.9013,9188.0
2022-05-06 13:05:00,180.63,180.63,179.86,180.06,11814.0,156.9013,156.9013,156.2325,156.4062,11814.0
2022-05-06 13:10:00,180.11,180.21,179.77,179.77,9745.0,156.4496,156.5365,156.1543,156.1543,9745.0
2022-05-06 13:15:00,179.82,179.88,179.23,179.28,12693.0,156.1977,156.2498,155.6852,155.7286,12693.0
2022-05-06 13:20:00,179.28,179.79,179.16,179.53,16727.0,155.7286,156.1717,155.6244,155.9458,16727.0
2022-05-06 13:25:00,179.53,179.8,179.32,179.57,11170.0,155.9458,156.1803,155.7634,155.9806,11170.0
2022-05-06 13:30:00,179.63,179.91,179.57,179.8,12868.0,156.0327,156.2759,155.9806,156.1803,12868.0
2022-05-06 13:35:00,179.8,180.12,179.19,179.35,15494.0,156.1803,156.4583,155.6505,155.7895,15494.0
2022-05-06 13:40:00,179.35,179.88,179.23,179.82,17573.0,155.7895,156.2498,155.6852,156.1977,17573.0
2022-05-06 13:45:00,179.77,179.88,179.36,179.49,10540.0,156.1543,156.2498,155.7981,155.9111,10540.0
2022-05-06 13:50:00,179.54,179.59,178.93,179.07,12394.0,155.9545,155.9979,155.4246,155.5462,12394.0
2022-05-06 13:55:00,179.07,179.11,178.74,179.01,9477.0,155.5462,155.581,155.2596,155.4941,9477.0
2022-05-06 14:00:00,179.0,179.27,178.84,178.92,11491.0,155.4854,155.72,155.3464,155.4159,11491.0
2022-05-06 14:05:00,178.86,178.88,178.41,178.52,10301.0,155.3638,155.3812,154.9729,155.0685,10301.0
2022-05-06 14:10:00,178.42,178.96,178.42,178.87,10849.0,154.9816,155.4507,154.9816,155.3725,10849.0
2022-05-06 14:15:00,179.0,179.19,178.76,178.93,8621.0,155.4854,155.6505,155.277,155.4246,8621.0
2022-05-06 14:20:00,178.79,178.88,178.6,178.75,8909.0,155.303,155.3812,155.138,155.2683,8909.0
2022-05-06 14:25:00,178.67,178.67,178.29,178.4,11009.0,155.1988,155.1988,154.8687,154.9643,11009.0
2022-05-06 14:30:00,178.49,178.62,178.08,178.25,11936.0,155.0424,155.1553,154.6863,154.834,11936.0
2022-05-06 14:35:00,178.35,178.36,177.96,178.04,13717.0,154.9208,154.9295,154.5821,154.6515,13717.0
2022-05-06 14:40:00,178.11,178.5,178.1,178.2,8670.0,154.7123,155.0511,154.7037,154.7905,8670.0
2022-05-06 14:45:00,178.2,178.74,178.09,178.64,9878.0,154.7905,155.2596,154.695,155.1727,9878.0
2022-05-06 14:50:00,178.67,179.4,178.66,179.3,56573.0,155.1988,155.8329,155.1901,155.746,56573.0
2022-05-06 14:55:00,179.42,179.52,178.74,178.74,22764.0,155.8503,155.9371,155.2596,155.2596,22764.0
2022-05-06 15:00:00,178.74,178.84,178.27,178.7,20270.0,155.2596,155.3464,154.8513,155.2248,20270.0
2022-05-06 15:05:00,178.65,178.68,177.99,178.08,13367.0,155.1814,155.2075,154.6081,154.6863,13367.0
2022-05-06 15:10:00,178.13,178.46,178.13,178.19,18122.0,154.7297,155.0164,154.7297,154.7818,18122.0
2022-05-06 15:15:00,178.24,178.5,178.05,178.46,21503.0,154.8253,155.0511,154.6602,155.0164,21503.0
2022-05-06 15:20:00,178.5,178.5,177.99,178.07,16941.0,155.0511,155.0511,154.6081,154.6776,16941.0
2022-05-06 15:25:00,178.05,178.69,177.99,178.56,22363.0,154.6602,155.2162,154.6081,155.1032,22363.0
2022-05-06 15:30:00,178.55,179.13,178.51,179.11,26271.0,155.0945,155.5984,155.0598,155.581,26271.0
2022-05-06 15:35:00,179.11,180.38,179.11,180.31,44318.0,155.581,156.6841,155.581,156.6233,44318.0
2022-05-06 15:40:00,180.31,180.39,179.63,179.82,38263.0,156.6233,156.6928,156.0327,156.1977,38263.0
2022-05-06 15:45:00,179.86,180.61,179.58,180.49,38157.0,156.2325,156.8839,155.9892,156.7797,38157.0
2022-05-06 15:50:00,180.57,181.05,180.29,180.29,99149.0,156.8492,157.2661,156.606,156.606,99149.0
2022-05-06 15:55:00,180.27,180.33,179.84,179.95,113819.0,156.5886,156.6407,156.2151,156.3106,113819.0
2022-05-09 09:30:00,177.71,178.05,177.05,177.26,67546.0,154.3649,154.6602,153.7916,153.974,67546.0
2022-05-09 09:35:00,177.31,178.17,177.25,177.99,40119.0,154.0174,154.7645,153.9653,154.6081,40119.0
2022-05-09 09:40:00,177.66,177.93,177.2,177.67,35379.0,154.3215,154.556,153.9219,154.3301,35379.0
2022-05-09 09:45:00,177.75,177.75,176.89,177.54,22724.0,154.3996,154.3996,153.6526,154.2172,22724.0
2022-05-09 09:50:00,177.54,178.01,177.39,177.85,49225.0,154.2172,154.6255,154.0869,154.4865,49225.0
2022-05-09 09:55:00,177.95,178.06,177.7,177.85,24598.0,154.5734,154.6689,154.3562,154.4865,24598.0
2022-05-09 10:00:00,177.91,178.16,177.31,177.65,43650.0,154.5386,154.7558,154.0174,154.3128,43650.0
2022-05-09 10:05:00,177.71,177.75,176.84,176.99,20282.0,154.3649,154.3996,153.6092,153.7395,20282.0
2022-05-09 10:10:00,177.13,178.07,177.06,177.71,24486.0,153.8611,154.6776,153.8003,154.3649,24486.0
2022-05-09 10:15:00,177.78,177.93,177.29,177.37,30916.0,154.4257,154.556,154.0001,154.0696,30916.0
2022-05-09 10:20:00,177.36,177.66,177.18,177.18,10279.0,154.0609,154.3215,153.9045,153.9045,10279.0
2022-05-09 10:25:00,177.17,177.52,177.11,177.37,12415.0,153.8958,154.1999,153.8437,154.0696,12415.0
2022-05-09 10:30:00,177.26,177.55,177.18,177.51,22779.0,153.974,154.2259,153.9045,154.1912,22779.0
2022-05-09 10:35:00,177.5,177.61,177.07,177.26,29993.0,154.1825,154.278,153.809,153.974,29993.0
2022-05-09 10:40:00,177.27,177.6,177.2,177.35,17300.0,153.9827,154.2693,153.9219,154.0522,17300.0
2022-05-09 10:45:00,177.5,177.93,177.42,177.84,18242.0,154.1825,154.556,154.113,154.4778,18242.0
2022-05-09 10:50:00,177.84,178.15,177.54,177.54,8605.0,154.4778,154.7471,154.2172,154.2172,8605.0
2022-05-09 10:55:00,177.38,177.72,177.16,177.55,23782.0,154.0782,154.3736,153.8871,154.2259,23782.0
2022-05-09 11:00:00,177.51,177.74,177.39,177.54,40212.0,154.1912,154.391,154.0869,154.2172,40212.0
2022-05-09 11:05:00,177.44,177.51,177.27,177.49,13720.0,154.1304,154.1912,153.9827,154.1738,13720.0
2022-05-09 11:10:00,177.49,177.61,177.25,177.39,52361.0,154.1738,154.278,153.9653,154.0869,52361.0
2022-05-09 11:15:00,177.35,177.85,177.29,177.74,22707.0,154.0522,154.4865,154.0001,154.391,22707.0
2022-05-09 11:20:00,177.73,178.01,177.59,177.91,14176.0,154.3823,154.6255,154.2607,154.5386,14176.0
2022-05-09 11:25:00,177.9,178.0,177.66,177.84,19680.0,154.5299,154.6168,154.3215,154.4778,19680.0
2022-05-09 11:30:00,177.88,178.05,177.7,178.02,21307.0,154.5126,154.6602,154.3562,154.6342,21307.0
2022-05-09 11:35:00,178.02,178.23,177.82,178.18,47055.0,154.6342,154.8166,154.4604,154.7732,47055.0
2022-05-09 11:40:00,178.15,178.52,177.99,178.45,59162.0,154.7471,155.0685,154.6081,155.0077,59162.0
2022-05-09 11:45:00,178.45,178.68,178.41,178.55,19004.0,155.0077,155.2075,154.9729,155.0945,19004.0
2022-05-09 11:50:00,178.63,178.69,178.34,178.51,11901.0,155.164,155.2162,154.9121,155.0598,11901.0
2022-05-09 11:55:00,178.51,178.54,178.24,178.5,10273.0,155.0598,155.0859,154.8253,155.0511,10273.0
2022-05-09 12:00:00,178.49,178.64,178.38,178.64,14415.0,155.0424,155.1727,154.9469,155.1727,14415.0
2022-05-09 12:05:00,178.59,179.49,178.55,179.31,9114.0,155.1293,155.9111,155.0945,155.7547,9114.0
2022-05-09 12:10:00,179.39,180.14,179.39,180.05,16858.0,155.8242,156.4757,155.8242,156.3975,16858.0
2022-05-09 12:15:00,180.03,180.99,180.02,180.89,30975.0,156.3801,157.214,156.3714,157.1271,30975.0
2022-05-09 12:20:00,180.89,180.97,180.68,180.91,17510.0,157.1271,157.1966,156.9447,157.1445,17510.0
2022-05-09 12:25:00,180.89,181.14,180.37,180.57,24821.0,157.1271,157.3443,156.6755,156.8492,24821.0
2022-05-09 12:30:00,180.6,181.11,180.46,180.68,16271.0,156.8752,157.3182,156.7536,156.9447,16271.0
2022-05-09 12:35:00,180.74,180.97,180.61,180.81,21032.0,156.9969,157.1966,156.8839,157.0577,21032.0
2022-05-09 12:40:00,180.78,180.89,180.38,180.45,14004.0,157.0316,157.1271,156.6841,156.7449,14004.0
2022-05-09 12:45:00,180.4,180.44,179.48,179.79,20079.0,156.7015,156.7363,155.9024,156.1717,20079.0
2022-05-09 12:50:00,179.78,179.95,179.68,179.74,13245.0,156.163,156.3106,156.0761,156.1282,13245.0
2022-05-09 12:55:00,179.72,180.09,179.66,180.01,16407.0,156.1108,156.4322,156.0587,156.3628,16407.0
2022-05-09 13:00:00,180.01,180.25,179.94,180.15,15671.0,156.3628,156.5712,156.3019,156.4844,15671.0
2022-05-09 13:05:00,180.21,180.67,180.2,180.67,14263.0,156.5365,156.936,156.5278,156.936,14263.0
2022-05-09 13:10:00,180.59,180.72,180.48,180.48,10508.0,156.8666,156.9795,156.771,156.771,10508.0
2022-05-09 13:15:00,180.56,180.64,180.35,180.64,7426.0,156.8405,156.91,156.6581,156.91,7426.0
2022-05-09 13:20:00,180.53,180.79,180.33,180.74,21584.0,156.8144,157.0403,156.6407,156.9969,21584.0
2022-05-09 13:25:00,180.73,181.46,180.7,181.3,23729.0,156.9882,157.6223,156.9621,157.4833,23729.0
2022-05-09 13:30:00,181.35,181.87,181.3,181.32,42486.0,157.5267,157.9784,157.4833,157.5007,42486.0
2022-05-09 13:35:00,181.32,181.39,181.06,181.39,16469.0,157.5007,157.5615,157.2748,157.5615,16469.0
2022-05-09 13:40:00,181.43,182.32,181.37,182.26,18164.0,157.5962,158.3693,157.5441,158.3172,18164.0
2022-05-09 13:45:00,182.3,182.6,182.14,182.27,25475.0,158.3519,158.6125,158.2129,158.3259,25475.0
2022-05-09 13:50:00,182.26,182.34,181.69,181.92,36876.0,158.3172,158.3867,157.8221,158.0218,36876.0
2022-05-09 13:55:00,182.0,182.82,181.88,182.7,26574.0,158.0913,158.8036,157.9871,158.6994,26574.0
2022-05-09 14:00:00,182.7,182.96,182.61,182.74,40478.0,158.6994,158.9252,158.6212,158.7341,40478.0
2022-05-09 14:05:00,182.74,182.94,182.36,182.69,59943.0,158.7341,158.9078,158.404,158.6907,59943.0
2022-05-09 14:10:00,182.64,183.18,182.6,183.13,35390.0,158.6473,159.1163,158.6125,159.0729,35390.0
2022-05-09 14:15:00,183.16,183.6,182.87,183.55,31480.0,159.0989,159.4811,158.847,159.4377,31480.0
2022-05-09 14:20:00,183.61,183.61,183.0,183.22,64224.0,159.4898,159.4898,158.96,159.1511,64224.0
2022-05-09 14:25:00,183.23,183.32,182.93,183.13,37125.0,159.1598,159.2379,158.8992,159.0729,37125.0
2022-05-09 14:30:00,183.11,183.17,182.5,182.76,30786.0,159.0555,159.1076,158.5256,158.7515,30786.0
2022-05-09 14:35:00,182.88,183.22,182.73,182.87,33639.0,158.8557,159.1511,158.7254,158.847,33639.0
2022-05-09 14:40:00,182.83,182.83,182.36,182.4,24032.0,158.8123,158.8123,158.404,158.4388,24032.0
2022-05-09 14:45:00,182.44,182.96,182.44,182.48,29609.0,158.4735,158.9252,158.4735,158.5083,29609.0
2022-05-09 14:50:00,182.5,182.84,182.32,182.59,41293.0,158.5256,158.821,158.3693,158.6038,41293.0
2022-05-09 14:55:00,182.56,183.41,182.56,183.04,27670.0,158.5778,159.3161,158.5778,158.9947,27670.0
2022-05-09 15:00:00,183.15,183.53,182.96,183.06,21938.0,159.0903,159.4203,158.9252,159.0121,21938.0
2022-05-09 15:05:00,183.03,183.34,182.87,182.96,17210.0,158.986,159.2553,158.847,158.9252,17210.0
2022-05-09 15:10:00,182.94,183.39,182.82,183.24,37909.0,158.9078,159.2987,158.8036,159.1684,37909.0
2022-05-09 15:15:00,183.22,183.43,182.74,182.87,20284.0,159.1511,159.3335,158.7341,158.847,20284.0
2022-05-09 15:20:00,182.85,182.86,182.11,182.15,18430.0,158.8297,158.8384,158.1869,158.2216,18430.0
2022-05-09 15:25:00,182.15,182.26,181.72,181.93,21385.0,158.2216,158.3172,157.8481,158.0305,21385.0
2022-05-09 15:30:00,181.96,182.09,181.63,181.89,32286.0,158.0566,158.1695,157.7699,157.9958,32286.0
2022-05-09 15:35:00,181.96,181.99,181.73,181.89,29840.0,158.0566,158.0826,157.8568,157.9958,29840.0
2022-05-09 15:40:00,181.84,181.92,181.52,181.59,47074.0,157.9523,158.0218,157.6744,157.7352,47074.0
2022-05-09 15:45:00,181.65,181.69,181.15,181.24,49012.0,157.7873,157.8221,157.353,157.4312,49012.0
2022-05-09 15:50:00,181.32,181.33,180.8,181.19,69726.0,157.5007,157.5093,157.049,157.3877,69726.0
2022-05-09 15:55:00,181.25,181.95,181.18,181.35,186121.0,157.4399,158.0479,157.3791,157.5267,186121.0
2022-05-10 09:30:00,183.2,184.5,182.95,183.5,72680.0,159.1337,160.2629,158.9165,159.3943,72680.0
2022-05-10 09:35:00,183.46,183.58,182.5,182.72,56518.0,159.3595,159.4638,158.5256,158.7167,56518.0
2022-05-10 09:40:00,182.83,183.07,182.13,182.32,39578.0,158.8123,159.0208,158.2043,158.3693,39578.0
2022-05-10 09:45:00,182.49,182.49,181.67,181.7,22897.0,158.517,158.517,157.8047,157.8307,22897.0
2022-05-10 09:50:00,181.72,182.01,181.0,181.39,29872.0,157.8481,158.1,157.2227,157.5615,29872.0
2022-05-10 09:55:00,181.31,182.03,181.22,182.03,24417.0,157.492,158.1174,157.4138,158.1174,24417.0
2022-05-10 10:00:00,181.87,181.91,180.9,180.98,56571.0,157.9784,158.0132,157.1358,157.2053,56571.0
2022-05-10 10:05:00,180.87,181.02,179.98,180.04,25601.0,157.1098,157.2401,156.3367,156.3888,25601.0
2022-05-10 10:10:00,180.04,180.55,180.03,180.33,20377.0,156.3888,156.8318,156.3801,156.6407,20377.0
2022-05-10 10:15:00,180.41,180.83,180.31,180.53,21927.0,156.7102,157.075,156.6233,156.8144,21927.0
2022-05-10 10:20:00,180.53,180.96,180.34,180.65,15187.0,156.8144,157.188,156.6494,156.9187,15187.0
2022-05-10 10:25:00,180.7,180.81,180.21,180.64,13530.0,156.9621,157.0577,156.5365,156.91,13530.0
2022-05-10 10:30:00,180.71,181.04,180.48,180.88,16327.0,156.9708,157.2574,156.771,157.1185,16327.0
2022-05-10 10:35:00,180.89,180.95,180.4,180.4,10989.0,157.1271,157.1793,156.7015,156.7015,10989.0
2022-05-10 10:40:00,180.36,180.44,179.76,180.33,18647.0,156.6668,156.7363,156.1456,156.6407,18647.0
2022-05-10 10:45:00,180.4,180.41,179.69,180.08,14248.0,156.7015,156.7102,156.0848,156.4236,14248.0
2022-05-10 10:50:00,180.09,180.47,179.72,180.38,12311.0,156.4322,156.7623,156.1108,156.6841,12311.0
2022-05-10 10:55:00,180.27,180.31,179.93,180.15,18056.0,156.5886,156.6233,156.2933,156.4844,18056.0
2022-05-10 11:00:00,180.05,180.64,179.93,180.15,14508.0,156.3975,156.91,156.2933,156.4844,14508.0
2022-05-10 11:05:00,180.11,180.5,179.83,180.41,13252.0,156.4496,156.7884,156.2064,156.7102,13252.0
2022-05-10 11:10:00,180.37,180.94,180.19,180.62,18425.0,156.6755,157.1706,156.5191,156.8926,18425.0
2022-05-10 11:15:00,180.62,181.47,180.45,181.4,23258.0,156.8926,157.631,156.7449,157.5702,23258.0
2022-05-10 11:20:00,181.35,181.35,180.66,180.78,20038.0,157.5267,157.5267,156.9274,157.0316,20038.0
2022-05-10 11:25:00,180.79,181.08,180.63,181.08,19198.0,157.0403,157.2922,156.9013,157.2922,19198.0
2022-05-10 11:30:00,181.08,181.52,180.83,181.39,23520.0,157.2922,157.6744,157.075,157.5615,23520.0
2022-05-10 11:35:00,181.26,181.96,181.03,181.9,18437.0,157.4485,158.0566,157.2488,158.0045,18437.0
2022-05-10 11:40:00,181.9,182.0,181.59,181.73,16879.0,158.0045,158.0913,157.7352,157.8568,16879.0
2022-05-10 11:45:00,181.78,181.81,181.28,181.59,25188.0,157.9002,157.9263,157.4659,157.7352,25188.0
2022-05-10 11:50:00,181.51,181.63,181.13,181.59,38681.0,157.6657,157.7699,157.3356,157.7352,38681.0
2022-05-10 11:55:00,181.43,181.77,180.96,181.5,11105.0,157.5962,157.8915,157.188,157.657,11105.0
2022-05-10 12:00:00,181.59,182.29,181.47,182.29,10826.0,157.7352,158.3432,157.631,158.3432,10826.0
2022-05-10 12:05:00,182.37,182.44,181.49,181.52,8500.0,158.4127,158.4735,157.6483,157.6744,8500.0
2022-05-10 12:10:00,181.54,181.85,181.35,181.41,23649.0,157.6918,157.961,157.5267,157.5788,23649.0
2022-05-10 12:15:00,181.59,181.86,181.05,181.17,9922.0,157.7352,157.9697,157.2661,157.3704,9922.0
2022-05-10 12:20:00,181.03,181.37,180.9,181.05,15557.0,157.2488,157.5441,157.1358,157.2661,15557.0
2022-05-10 12:25:00,181.13,181.3,180.87,180.88,9243.0,157.3356,157.4833,157.1098,157.1185,9243.0
2022-05-10 12:30:00,180.88,181.13,180.38,180.65,17455.0,157.1185,157.3356,156.6841,156.9187,17455.0
2022-05-10 12:35:00,180.5,180.71,180.22,180.32,11217.0,156.7884,156.9708,156.5452,156.632,11217.0
2022-05-10 12:40:00,180.2,180.57,180.19,180.47,8164.0,156.5278,156.8492,156.5191,156.7623,8164.0
2022-05-10 12:45:00,180.45,180.83,180.35,180.73,10133.0,156.7449,157.075,156.6581,156.9882,10133.0
2022-05-10 12:50:00,180.73,180.73,180.0,180.05,10699.0,156.9882,156.9882,156.3541,156.3975,10699.0
2022-05-10 12:55:00,179.94,180.45,179.94,180.27,8762.0,156.3019,156.7449,156.3019,156.5886,8762.0
2022-05-10 13:00:00,180.27,181.1,180.13,180.97,12649.0,156.5886,157.3096,156.467,157.1966,12649.0
2022-05-10 13:05:00,180.97,181.47,180.97,181.27,13352.0,157.1966,157.631,157.1966,157.4572,13352.0
2022-05-10 13:10:00,181.37,181.37,180.92,181.09,15387.0,157.5441,157.5441,157.1532,157.3009,15387.0
2022-05-10 13:15:00,181.09,181.27,180.84,180.99,8163.0,157.3009,157.4572,157.0837,157.214,8163.0
2022-05-10 13:20:00,181.11,181.21,180.88,181.14,13005.0,157.3182,157.4051,157.1185,157.3443,13005.0
2022-05-10 13:25:00,181.24,181.49,181.07,181.46,13445.0,157.4312,157.6483,157.2835,157.6223,13445.0
2022-05-10 13:30:00,181.54,181.93,181.5,181.88,8582.0,157.6918,158.0305,157.657,157.9871,8582.0
2022-05-10 13:35:00,181.92,182.34,181.92,182.34,14942.0,158.0218,158.3867,158.0218,158.3867,14942.0
2022-05-10 13:40:00,182.32,182.57,182.18,182.31,24448.0,158.3693,158.5865,158.2477,158.3606,24448.0
2022-05-10 13:45:00,182.32,182.99,182.31,182.67,23354.0,158.3693,158.9513,158.3606,158.6733,23354.0
2022-05-10 13:50:00,182.67,182.75,182.35,182.35,12681.0,158.6733,158.7428,158.3954,158.3954,12681.0
2022-05-10 13:55:00,182.47,182.59,182.28,182.48,18237.0,158.4996,158.6038,158.3345,158.5083,18237.0
2022-05-10 14:00:00,182.48,182.7,182.31,182.6,9859.0,158.5083,158.6994,158.3606,158.6125,9859.0
2022-05-10 14:05:00,182.55,182.64,182.07,182.17,8531.0,158.5691,158.6473,158.1521,158.239,8531.0
2022-05-10 14:10:00,182.21,182.53,181.82,182.49,10897.0,158.2737,158.5517,157.935,158.517,10897.0
2022-05-10 14:15:00,182.48,182.48,181.49,182.2,13274.0,158.5083,158.5083,157.6483,158.2651,13274.0
2022-05-10 14:20:00,182.26,182.26,181.6,181.64,7419.0,158.3172,158.3172,157.7439,157.7786,7419.0
2022-05-10 14:25:00,181.62,181.62,181.22,181.53,9560.0,157.7613,157.7613,157.4138,157.6831,9560.0
2022-05-10 14:30:00,181.53,181.6,181.29,181.43,8959.0,157.6831,157.7439,157.4746,157.5962,8959.0
2022-05-10 14:35:00,181.44,181.92,181.44,181.69,16561.0,157.6049,158.0218,157.6049,157.8221,16561.0
2022-05-10 14:40:00,181.69,182.76,181.49,182.62,21269.0,157.8221,158.7515,157.6483,158.6299,21269.0
2022-05-10 14:45:00,182.67,182.67,181.97,182.26,16297.0,158.6733,158.6733,158.0653,158.3172,16297.0
2022-05-10 14:50:00,182.26,182.53,182.07,182.49,13017.0,158.3172,158.5517,158.1521,158.517,13017.0
2022-05-10 14:55:00,182.51,182.62,181.93,182.59,15879.0,158.5343,158.6299,158.0305,158.6038,15879.0
2022-05-10 15:00:00,182.66,182.93,182.48,182.63,17456.0,158.6646,158.8992,158.5083,158.6386,17456.0
2022-05-10 15:05:00,182.68,183.13,182.55,182.57,25693.0,158.682,159.0729,158.5691,158.5865,25693.0
2022-05-10 15:10:00,182.62,182.84,182.39,182.72,16409.0,158.6299,158.821,158.4301,158.7167,16409.0
2022-05-10 15:15:00,182.75,183.02,182.35,182.75,21034.0,158.7428,158.9773,158.3954,158.7428,21034.0
2022-05-10 15:20:00,182.71,182.73,181.87,181.92,21278.0,158.7081,158.7254,157.9784,158.0218,21278.0
2022-05-10 15:25:00,181.96,181.98,181.62,181.84,21591.0,158.0566,158.074,157.7613,157.9523,21591.0
2022-05-10 15:30:00,181.81,181.81,181.4,181.66,25938.0,157.9263,157.9263,157.5702,157.796,25938.0
2022-05-10 15:35:00,181.65,181.73,181.17,181.4,29873.0,157.7873,157.8568,157.3704,157.5702,29873.0
2022-05-10 15:40:00,181.34,181.63,181.19,181.36,38509.0,157.518,157.7699,157.3877,157.5354,38509.0
2022-05-10 15:45:00,181.43,182.03,181.19,181.75,47285.0,157.5962,158.1174,157.3877,157.8742,47285.0
2022-05-10 15:50:00,181.7,182.03,181.27,181.98,67691.0,157.8307,158.1174,157.4572,158.074,67691.0
2022-05-10 15:55:00,181.92,182.11,181.71,181.88,143566.0,158.0218,158.1869,157.8394,157.9871,143566.0
2022-05-11 09:30:00,181.28,181.93,180.42,180.45,66879.0,157.4659,158.0305,156.7189,156.7449,66879.0
2022-05-11 09:35:00,180.45,180.68,179.69,180.48,10945.0,156.7449,156.9447,156.0848,156.771,10945.0
2022-05-11 09:40:00,180.58,181.42,180.17,180.97,20885.0,156.8579,157.5875,156.5017,157.1966,20885.0
2022-05-11 09:45:00,181.0,181.59,180.8,181.47,43729.0,157.2227,157.7352,157.049,157.631,43729.0
2022-05-11 09:50:00,181.46,181.75,181.06,181.28,66596.0,157.6223,157.8742,157.2748,157.4659,66596.0
2022-05-11 09:55:00,181.23,182.03,180.99,181.95,20495.0,157.4225,158.1174,157.214,158.0479,20495.0
2022-05-11 10:00:00,181.83,181.93,181.2,181.68,28527.0,157.9437,158.0305,157.3964,157.8134,28527.0
2022-05-11 10:05:00,181.58,181.66,180.57,180.6,13737.0,157.7265,157.796,156.8492,156.8752,13737.0
2022-05-11 10:10:00,180.53,181.09,180.34,180.9,41288.0,156.8144,157.3009,156.6494,157.1358,41288.0
2022-05-11 10:15:00,180.82,181.35,180.65,181.35,41145.0,157.0663,157.5267,156.9187,157.5267,41145.0
2022-05-11 10:20:00,181.36,181.43,180.91,181.01,49373.0,157.5354,157.5962,157.1445,157.2314,49373.0
2022-05-11 10:25:00,181.1,182.19,181.0,182.12,35900.0,157.3096,158.2564,157.2227,158.1956,35900.0
2022-05-11 10:30:00,182.01,182.08,181.11,181.4,18828.0,158.1,158.1608,157.3182,157.5702,18828.0
2022-05-11 10:35:00,181.43,182.21,181.15,182.19,11842.0,157.5962,158.2737,157.353,158.2564,11842.0
2022-05-11 10:40:00,182.18,182.7,181.95,182.08,31750.0,158.2477,158.6994,158.0479,158.1608,31750.0
2022-05-11 10:45:00,182.08,182.11,181.67,181.77,11131.0,158.1608,158.1869,157.8047,157.8915,11131.0
2022-05-11 10:50:00,181.7,181.7,180.75,180.93,12762.0,157.8307,157.8307,157.0055,157.1619,12762.0
2022-05-11 10:55:00,180.9,181.36,180.79,181.36,18750.0,157.1358,157.5354,157.0403,157.5354,18750.0
2022-05-11 11:00:00,181.15,181.55,181.03,181.1,16727.0,157.353,157.7004,157.2488,157.3096,16727.0
2022-05-11 11:05:00,181.05,181.22,180.78,180.82,23930.0,157.2661,157.4138,157.0316,157.0663,23930.0
2022-05-11 11:10:00,180.93,181.26,180.89,181.21,13860.0,157.1619,157.4485,157.1271,157.4051,13860.0
2022-05-11 11:15:00,181.21,181.3,180.22,180.26,15711.0,157.4051,157.4833,156.5452,156.5799,15711.0
2022-05-11 11:20:00,180.26,180.67,180.26,180.58,13777.0,156.5799,156.936,156.5799,156.8579,13777.0
2022-05-11 11:25:00,180.58,180.88,180.4,180.47,82162.0,156.8579,157.1185,156.7015,156.7623,82162.0
2022-05-11 11:30:00,180.47,180.74,180.31,180.52,55086.0,156.7623,156.9969,156.6233,156.8058,55086.0
2022-05-11 11:35:00,180.5,181.43,180.34,181.03,36107.0,156.7884,157.5962,156.6494,157.2488,36107.0
2022-05-11 11:40:00,181.05,181.47,180.97,181.38,56055.0,157.2661,157.631,157.1966,157.5528,56055.0
2022-05-11 11:45:00,181.36,181.54,181.27,181.48,10810.0,157.5354,157.6918,157.4572,157.6396,10810.0
2022-05-11 11:50:00,181.46,181.74,181.36,181.5,7697.0,157.6223,157.8655,157.5354,157.657,7697.0
2022-05-11 11:55:00,181.49,181.5,180.84,181.02,14630.0,157.6483,157.657,157.0837,157.2401,14630.0
2022-05-11 12:00:00,180.94,181.0,180.49,180.56,11558.0,157.1706,157.2227,156.7797,156.8405,11558.0
2022-05-11 12:05:00,180.59,180.87,180.37,180.38,8542.0,156.8666,157.1098,156.6755,156.6841,8542.0
2022-05-11 12:10:00,180.3,180.53,180.14,180.46,8316.0,156.6147,156.8144,156.4757,156.7536,8316.0
2022-05-11 12:15:00,180.36,180.55,180.12,180.19,15309.0,156.6668,156.8318,156.4583,156.5191,15309.0
2022-05-11 12:20:00,180.19,180.49,180.12,180.24,27069.0,156.5191,156.7797,156.4583,156.5625,27069.0
2022-05-11 12:25:00,180.25,180.26,178.99,178.99,36152.0,156.5712,156.5799,155.4767,155.4767,36152.0
2022-05-11 12:30:00,178.97,179.07,178.67,178.74,21090.0,155.4594,155.5462,155.1988,155.2596,21090.0
2022-05-11 12:35:00,178.72,179.09,178.63,178.67,11819.0,155.2422,155.5636,155.164,155.1988,11819.0
2022-05-11 12:40:00,178.61,178.9,178.38,178.5,12232.0,155.1467,155.3986,154.9469,155.0511,12232.0
2022-05-11 12:45:00,178.44,178.48,178.03,178.33,43586.0,154.999,155.0337,154.6429,154.9034,43586.0
2022-05-11 12:50:00,178.22,178.5,177.96,178.01,24058.0,154.8079,155.0511,154.5821,154.6255,24058.0
2022-05-11 12:55:00,177.98,178.02,177.74,177.8,36146.0,154.5994,154.6342,154.391,154.4431,36146.0
2022-05-11 13:00:00,177.8,178.1,177.7,177.76,32448.0,154.4431,154.7037,154.3562,154.4083,32448.0
2022-05-11 13:05:00,177.74,178.01,177.59,177.94,23620.0,154.391,154.6255,154.2607,154.5647,23620.0
2022-05-11 13:10:00,177.89,178.14,177.87,177.88,30133.0,154.5212,154.7384,154.5039,154.5126,30133.0
2022-05-11 13:15:00,177.91,178.06,177.78,178.01,43607.0,154.5386,154.6689,154.4257,154.6255,43607.0
2022-05-11 13:20:00,178.03,178.37,177.77,178.34,11691.0,154.6429,154.9382,154.417,154.9121,11691.0
2022-05-11 13:25:00,178.37,178.6,177.84,177.92,14067.0,154.9382,155.138,154.4778,154.5473,14067.0
2022-05-11 13:30:00,177.92,178.41,177.78,178.37,15181.0,154.5473,154.9729,154.4257,154.9382,15181.0
2022-05-11 13:35:00,178.42,178.53,178.04,178.08,13409.0,154.9816,155.0772,154.6515,154.6863,13409.0
2022-05-11 13:40:00,178.02,178.18,177.92,178.08,13436.0,154.6342,154.7732,154.5473,154.6863,13436.0
2022-05-11 13:45:00,178.08,178.08,177.57,177.71,25137.0,154.6863,154.6863,154.2433,154.3649,25137.0
2022-05-11 13:50:00,177.72,178.13,177.68,177.95,15542.0,154.3736,154.7297,154.3388,154.5734,15542.0
2022-05-11 13:55:00,177.95,178.06,177.69,177.98,25400.0,154.5734,154.6689,154.3475,154.5994,25400.0
2022-05-11 14:00:00,177.96,178.64,177.93,178.5,30167.0,154.5821,155.1727,154.556,155.0511,30167.0
2022-05-11 14:05:00,178.51,178.54,178.29,178.5,32755.0,155.0598,155.0859,154.8687,155.0511,32755.0
2022-05-11 14:10:00,178.47,178.53,178.28,178.5,37017.0,155.0251,155.0772,154.86,155.0511,37017.0
2022-05-11 14:15:00,178.5,178.77,178.38,178.45,50252.0,155.0511,155.2856,154.9469,155.0077,50252.0
2022-05-11 14:20:00,178.46,179.1,178.28,179.01,43390.0,155.0164,155.5723,154.86,155.4941,43390.0
2022-05-11 14:25:00,179.05,179.2,178.64,178.87,52762.0,155.5289,155.6592,155.1727,155.3725,52762.0
2022-05-11 14:30:00,178.87,179.04,178.74,179.0,38550.0,155.3725,155.5202,155.2596,155.4854,38550.0
2022-05-11 14:35:00,179.0,179.09,178.91,179.01,41849.0,155.4854,155.5636,155.4073,155.4941,41849.0
2022-05-11 14:40:00,179.01,179.41,178.86,179.39,25020.0,155.4941,155.8416,155.3638,155.8242,25020.0
2022-05-11 14:45:00,179.36,179.45,178.88,178.97,19733.0,155.7981,155.8763,155.3812,155.4594,19733.0
2022-05-11 14:50:00,179.07,179.07,178.73,179.05,23803.0,155.5462,155.5462,155.2509,155.5289,23803.0
2022-05-11 14:55:00,179.08,179.29,178.84,179.0,66674.0,155.5549,155.7373,155.3464,155.4854,66674.0
2022-05-11 15:00:00,178.93,178.97,178.69,178.76,20999.0,155.4246,155.4594,155.2162,155.277,20999.0
2022-05-11 15:05:00,178.8,179.1,178.68,179.0,40754.0,155.3117,155.5723,155.2075,155.4854,40754.0
2022-05-11 15:10:00,178.97,179.07,178.75,178.91,31584.0,155.4594,155.5462,155.2683,155.4073,31584.0
2022-05-11 15:15:00,178.86,179.07,178.5,178.87,24679.0,155.3638,155.5462,155.0511,155.3725,24679.0
2022-05-11 15:20:00,178.89,179.01,178.66,178.78,19399.0,155.3899,155.4941,155.1901,155.2943,19399.0
2022-05-11 15:25:00,178.77,179.06,178.58,178.77,21873.0,155.2856,155.5375,155.1206,155.2856,21873.0
2022-05-11 15:30:00,178.77,179.0,178.35,178.35,38241.0,155.2856,155.4854,154.9208,154.9208,38241.0
2022-05-11 15:35:00,178.34,178.39,177.85,177.91,46855.0,154.9121,154.9556,154.4865,154.5386,46855.0
2022-05-11 15:40:00,177.89,178.11,177.84,178.0,47827.0,154.5212,154.7123,154.4778,154.6168,47827.0
2022-05-11 15:45:00,177.97,177.97,176.91,177.04,189529.0,154.5907,154.5907,153.67,153.7829,189529.0
2022-05-11 15:50:00,177.11,177.59,176.95,177.05,146940.0,153.8437,154.2607,153.7047,153.7916,146940.0
2022-05-11 15:55:00,177.1,177.48,177.02,177.47,239534.0,153.835,154.1651,153.7655,154.1564,239534.0
2022-05-12 09:30:00,176.14,176.22,175.93,176.22,6932.0,153.0011,153.0706,152.8187,153.0706,6932.0
2022-05-12 09:35:00,176.23,176.23,173.53,173.82,213844.0,153.0793,153.0793,150.734,150.9859,213844.0
2022-05-12 09:40:00,173.68,174.7,173.22,174.41,41011.0,150.8643,151.7503,150.4647,151.4984,41011.0
2022-05-12 09:45:00,174.4,174.64,173.19,173.81,103115.0,151.4897,151.6982,150.4387,150.9772,103115.0
2022-05-12 09:50:00,173.81,174.34,173.41,174.24,78280.0,150.9772,151.4376,150.6298,151.3507,78280.0
2022-05-12 09:55:00,174.21,174.75,173.41,174.3,60619.0,151.3247,151.7937,150.6298,151.4029,60619.0
2022-05-12 10:00:00,174.32,174.46,173.65,173.79,73003.0,151.4202,151.5418,150.8382,150.9598,73003.0
2022-05-12 10:05:00,173.73,174.45,173.68,174.37,57852.0,150.9077,151.5331,150.8643,151.4637,57852.0
2022-05-12 10:10:00,174.42,175.24,174.33,174.81,58138.0,151.5071,152.2194,151.4289,151.8459,58138.0
2022-05-12 10:15:00,174.87,175.1,174.52,174.52,60253.0,151.898,152.0978,151.594,151.594,60253.0
2022-05-12 10:20:00,174.56,175.19,174.38,174.86,47722.0,151.6287,152.1759,151.4723,151.8893,47722.0
2022-05-12 10:25:00,174.92,175.09,174.68,174.83,44622.0,151.9414,152.0891,151.7329,151.8632,44622.0
2022-05-12 10:30:00,174.85,175.03,174.3,174.53,42147.0,151.8806,152.037,151.4029,151.6026,42147.0
2022-05-12 10:35:00,174.58,175.16,174.22,175.12,51868.0,151.6461,152.1499,151.3334,152.1151,51868.0
2022-05-12 10:40:00,175.02,175.16,174.7,175.0,64848.0,152.0283,152.1499,151.7503,152.0109,64848.0
2022-05-12 10:45:00,175.01,175.16,174.45,174.72,36048.0,152.0196,152.1499,151.5331,151.7677,36048.0
2022-05-12 10:50:00,174.7,175.19,174.52,174.92,37893.0,151.7503,152.1759,151.594,151.9414,37893.0
2022-05-12 10:55:00,174.99,176.08,174.89,176.05,59916.0,152.0022,152.949,151.9153,152.923,59916.0
2022-05-12 11:00:00,176.05,176.37,175.78,176.04,63840.0,152.923,153.2009,152.6884,152.9143,63840.0
2022-05-12 11:05:00,176.1,176.59,176.03,176.52,42479.0,152.9664,153.392,152.9056,153.3312,42479.0
2022-05-12 11:10:00,176.59,176.84,176.4,176.5,26134.0,153.392,153.6092,153.227,153.3138,26134.0
2022-05-12 11:15:00,176.39,176.76,176.03,176.22,26810.0,153.2183,153.5397,152.9056,153.0706,26810.0
2022-05-12 11:20:00,176.35,176.47,175.91,175.93,19316.0,153.1836,153.2878,152.8014,152.8187,19316.0
2022-05-12 11:25:00,175.98,176.13,175.49,175.84,34207.0,152.8622,152.9925,152.4365,152.7405,34207.0
2022-05-12 11:30:00,175.8,176.53,175.8,176.53,29483.0,152.7058,153.3399,152.7058,153.3399,29483.0
2022-05-12 11:35:00,176.54,176.8,175.91,176.8,61304.0,153.3486,153.5744,152.8014,153.5744,61304.0
2022-05-12 11:40:00,176.79,176.79,176.11,176.18,14765.0,153.5657,153.5657,152.9751,153.0359,14765.0
2022-05-12 11:45:00,176.16,176.39,175.92,176.06,24101.0,153.0185,153.2183,152.81,152.9316,24101.0
2022-05-12 11:50:00,175.96,176.34,175.93,176.31,41187.0,152.8448,153.1749,152.8187,153.1488,41187.0
2022-05-12 11:55:00,176.26,176.27,175.86,175.88,15528.0,153.1054,153.1141,152.7579,152.7753,15528.0
2022-05-12 12:00:00,175.88,176.02,175.58,175.71,26863.0,152.7753,152.8969,152.5147,152.6276,26863.0
2022-05-12 12:05:00,175.7,176.11,175.43,176.06,45887.0,152.6189,152.9751,152.3844,152.9316,45887.0
2022-05-12 12:10:00,175.96,176.42,175.62,176.28,37686.0,152.8448,153.2444,152.5494,153.1227,37686.0
2022-05-12 12:15:00,176.29,176.35,175.68,176.06,25280.0,153.1314,153.1836,152.6016,152.9316,25280.0
2022-05-12 12:20:00,176.06,176.7,175.88,176.66,26812.0,152.9316,153.4876,152.7753,153.4528,26812.0
2022-05-12 12:25:00,176.66,176.7,176.44,176.53,36870.0,153.4528,153.4876,153.2617,153.3399,36870.0
2022-05-12 12:30:00,176.56,177.44,176.53,177.06,31657.0,153.366,154.1304,153.3399,153.8003,31657.0
2022-05-12 12:35:00,177.08,177.11,176.78,176.8,23821.0,153.8177,153.8437,153.5571,153.5744,23821.0
2022-05-12 12:40:00,176.78,177.31,176.65,177.31,29241.0,153.5571,154.0174,153.4441,154.0174,29241.0
2022-05-12 12:45:00,177.26,177.42,176.77,176.79,46142.0,153.974,154.113,153.5484,153.5657,46142.0
2022-05-12 12:50:00,176.78,177.05,176.63,176.97,35709.0,153.5571,153.7916,153.4268,153.7221,35709.0
2022-05-12 12:55:00,176.96,177.27,176.66,176.81,32815.0,153.7134,153.9827,153.4528,153.5831,32815.0
2022-05-12 13:00:00,176.75,177.19,176.57,176.61,24143.0,153.531,153.9132,153.3747,153.4094,24143.0
2022-05-12 13:05:00,176.63,177.05,176.52,176.97,28547.0,153.4268,153.7916,153.3312,153.7221,28547.0
2022-05-12 13:10:00,177.0,177.55,176.95,177.09,22079.0,153.7482,154.2259,153.7047,153.8263,22079.0
2022-05-12 13:15:00,177.05,177.35,176.98,177.24,23457.0,153.7916,154.0522,153.7308,153.9566,23457.0
2022-05-12 13:20:00,177.23,177.77,177.23,177.56,20658.0,153.9479,154.417,153.9479,154.2346,20658.0
2022-05-12 13:25:00,177.61,177.81,177.35,177.5,25193.0,154.278,154.4518,154.0522,154.1825,25193.0
2022-05-12 13:30:00,177.42,177.62,176.85,177.06,22727.0,154.113,154.2867,153.6179,153.8003,22727.0
2022-05-12 13:35:00,177.06,177.23,176.87,176.96,30986.0,153.8003,153.9479,153.6352,153.7134,30986.0
2022-05-12 13:40:00,176.93,177.38,176.87,177.17,54702.0,153.6874,154.0782,153.6352,153.8958,54702.0
2022-05-12 13:45:00,177.13,177.31,176.55,176.68,36023.0,153.8611,154.0174,153.3573,153.4702,36023.0
2022-05-12 13:50:00,176.74,177.01,176.48,176.63,29773.0,153.5223,153.7568,153.2965,153.4268,29773.0
2022-05-12 13:55:00,176.71,176.9,176.39,176.43,25649.0,153.4963,153.6613,153.2183,153.253,25649.0
2022-05-12 14:00:00,176.36,176.83,176.33,176.54,37104.0,153.1922,153.6005,153.1662,153.3486,37104.0
2022-05-12 14:05:00,176.51,176.51,175.71,175.75,46535.0,153.3225,153.3225,152.6276,152.6624,46535.0
2022-05-12 14:10:00,175.8,176.02,175.71,175.89,26647.0,152.7058,152.8969,152.6276,152.784,26647.0
2022-05-12 14:15:00,175.92,176.24,175.83,176.21,22215.0,152.81,153.088,152.7319,153.0619,22215.0
2022-05-12 14:20:00,176.21,176.43,175.49,175.59,41607.0,153.0619,153.253,152.4365,152.5234,41607.0
2022-05-12 14:25:00,175.59,176.0,175.46,175.76,33558.0,152.5234,152.8795,152.4105,152.6711,33558.0
2022-05-12 14:30:00,175.76,175.85,175.14,175.45,29424.0,152.6711,152.7492,152.1325,152.4018,29424.0
2022-05-12 14:35:00,175.49,175.78,175.37,175.37,29020.0,152.4365,152.6884,152.3323,152.3323,29020.0
2022-05-12 14:40:00,175.4,175.57,175.1,175.22,44687.0,152.3583,152.506,152.0978,152.202,44687.0
2022-05-12 14:45:00,175.22,175.53,175.01,175.21,38374.0,152.202,152.4713,152.0196,152.1933,38374.0
2022-05-12 14:50:00,175.16,175.64,175.0,175.43,25977.0,152.1499,152.5668,152.0109,152.3844,25977.0
2022-05-12 14:55:00,175.36,175.57,175.35,175.55,34195.0,152.3236,152.506,152.3149,152.4886,34195.0
2022-05-12 15:00:00,175.62,176.53,175.57,176.53,23555.0,152.5494,153.3399,152.506,153.3399,23555.0
2022-05-12 15:05:00,176.49,176.49,176.06,176.21,20375.0,153.3052,153.3052,152.9316,153.0619,20375.0
2022-05-12 15:10:00,176.24,176.27,175.97,176.2,30959.0,153.088,153.1141,152.8535,153.0533,30959.0
2022-05-12 15:15:00,176.18,176.58,176.16,176.44,48300.0,153.0359,153.3833,153.0185,153.2617,48300.0
2022-05-12 15:20:00,176.44,177.11,176.29,177.07,79161.0,153.2617,153.8437,153.1314,153.809,79161.0
2022-05-12 15:25:00,177.09,177.29,176.5,176.51,51985.0,153.8263,154.0001,153.3138,153.3225,51985.0
2022-05-12 15:30:00,176.51,176.8,176.41,176.43,108972.0,153.3225,153.5744,153.2357,153.253,108972.0
2022-05-12 15:35:00,176.43,177.5,176.36,177.49,51462.0,153.253,154.1825,153.1922,154.1738,51462.0
2022-05-12 15:40:00,177.44,177.58,176.94,177.14,61935.0,154.1304,154.252,153.696,153.8698,61935.0
2022-05-12 15:45:00,177.15,177.88,177.0,177.49,50666.0,153.8785,154.5126,153.7482,154.1738,50666.0
2022-05-12 15:50:00,177.52,178.25,177.47,177.69,115373.0,154.1999,154.834,154.1564,154.3475,115373.0
2022-05-12 15:55:00,177.71,178.76,177.53,178.63,184225.0,154.3649,155.277,154.2085,155.164,184225.0
2022-05-13 09:30:00,176.86,177.25,176.33,176.33,112851.0,154.9381,155.2798,154.4738,154.4738,112851.0
2022-05-13 09:35:00,176.33,177.22,175.74,176.89,73823.0,154.4738,155.2535,153.957,154.9644,73823.0
2022-05-13 09:40:00,176.99,177.39,176.35,177.09,84758.0,155.052,155.4024,154.4913,155.1396,84758.0
2022-05-13 09:45:00,176.98,177.32,176.41,176.78,24990.0,155.0433,155.3411,154.5439,154.868,24990.0
2022-05-13 09:50:00,176.89,177.52,176.63,177.47,34307.0,154.9644,155.5163,154.7366,155.4725,34307.0
2022-05-13 09:55:00,177.45,177.57,176.59,177.17,26269.0,155.455,155.5601,154.7016,155.2097,26269.0
2022-05-13 10:00:00,177.38,177.57,176.83,176.98,28878.0,155.3937,155.5601,154.9118,155.0433,28878.0
2022-05-13 10:05:00,177.03,177.45,176.79,177.2,23495.0,155.0871,155.455,154.8768,155.236,23495.0
2022-05-13 10:10:00,177.2,177.44,176.94,177.18,24576.0,155.236,155.4462,155.0082,155.2185,24576.0
2022-05-13 10:15:00,177.18,177.85,177.01,177.56,28338.0,155.2185,155.8054,155.0695,155.5514,28338.0
2022-05-13 10:20:00,177.57,177.86,177.43,177.62,56844.0,155.5601,155.8142,155.4375,155.6039,56844.0
2022-05-13 10:25:00,177.58,178.49,177.54,178.25,27316.0,155.5689,156.3661,155.5338,156.1558,27316.0
2022-05-13 10:30:00,178.23,178.34,178.11,178.24,21937.0,156.1383,156.2347,156.0332,156.1471,21937.0
2022-05-13 10:35:00,178.2,178.34,178.13,178.2,29326.0,156.112,156.2347,156.0507,156.112,29326.0
2022-05-13 10:40:00,178.29,178.29,177.61,177.72,29666.0,156.1909,156.1909,155.5952,155.6915,29666.0
2022-05-13 10:45:00,177.68,177.68,177.11,177.23,15612.0,155.6565,155.6565,155.1571,155.2623,15612.0
2022-05-13 10:50:00,177.21,177.63,177.08,177.63,17149.0,155.2447,155.6127,155.1309,155.6127,17149.0
2022-05-13 10:55:00,177.64,178.01,177.64,177.91,16293.0,155.6214,155.9456,155.6214,155.858,16293.0
2022-05-13 11:00:00,177.89,177.92,177.53,177.56,15827.0,155.8405,155.8667,155.5251,155.5514,15827.0
2022-05-13 11:05:00,177.57,178.03,177.57,177.99,11349.0,155.5601,155.9631,155.5601,155.9281,11349.0
2022-05-13 11:10:00,177.99,178.04,177.74,177.94,27169.0,155.9281,155.9719,155.7091,155.8843,27169.0
2022-05-13 11:15:00,177.9,178.02,177.77,177.93,49417.0,155.8492,155.9543,155.7353,155.8755,49417.0
2022-05-13 11:20:00,177.93,178.07,177.92,178.06,40449.0,155.8755,155.9981,155.8667,155.9894,40449.0
2022-05-13 11:25:00,178.03,178.1,177.8,177.88,20207.0,155.9631,156.0244,155.7616,155.8317,20207.0
2022-05-13 11:30:00,177.85,178.0,177.72,177.83,21144.0,155.8054,155.9368,155.6915,155.7879,21144.0
2022-05-13 11:35:00,177.87,178.15,177.86,178.09,25092.0,155.8229,156.0682,155.8142,156.0157,25092.0
2022-05-13 11:40:00,178.13,178.13,177.86,177.99,20782.0,156.0507,156.0507,155.8142,155.9281,20782.0
2022-05-13 11:45:00,177.99,178.03,177.82,177.83,17941.0,155.9281,155.9631,155.7791,155.7879,17941.0
2022-05-13 11:50:00,177.83,178.3,177.83,178.26,10337.0,155.7879,156.1996,155.7879,156.1646,10337.0
2022-05-13 11:55:00,178.24,178.3,178.08,178.15,13842.0,156.1471,156.1996,156.0069,156.0682,13842.0
2022-05-13 12:00:00,178.15,178.23,177.93,178.12,20110.0,156.0682,156.1383,155.8755,156.0419,20110.0
2022-05-13 12:05:00,178.11,178.53,178.08,178.53,22498.0,156.0332,156.4011,156.0069,156.4011,22498.0
2022-05-13 12:10:00,178.58,178.78,178.43,178.52,31514.0,156.4449,156.6201,156.3135,156.3924,31514.0
2022-05-13 12:15:00,178.52,178.54,178.36,178.44,29375.0,156.3924,156.4099,156.2522,156.3223,29375.0
2022-05-13 12:20:00,178.47,178.52,178.36,178.49,14532.0,156.3486,156.3924,156.2522,156.3661,14532.0
2022-05-13 12:25:00,178.49,178.58,178.3,178.53,33016.0,156.3661,156.4449,156.1996,156.4011,33016.0
2022-05-13 12:30:00,178.5,178.64,178.37,178.44,17406.0,156.3748,156.4975,156.261,156.3223,17406.0
2022-05-13 12:35:00,178.42,178.86,178.34,178.73,17605.0,156.3048,156.6902,156.2347,156.5763,17605.0
2022-05-13 12:40:00,178.72,178.77,178.5,178.64,19808.0,156.5676,156.6114,156.3748,156.4975,19808.0
2022-05-13 12:45:00,178.58,178.71,178.5,178.63,9252.0,156.4449,156.5588,156.3748,156.4887,9252.0
2022-05-13 12:50:00,178.59,178.68,178.44,178.45,11689.0,156.4537,156.5325,156.3223,156.331,11689.0
2022-05-13 12:55:00,178.47,178.6,178.39,178.49,27114.0,156.3486,156.4625,156.2785,156.3661,27114.0
2022-05-13 13:00:00,178.56,178.78,178.38,178.47,46855.0,156.4274,156.6201,156.2697,156.3486,46855.0
2022-05-13 13:05:00,178.5,178.56,178.21,178.31,31620.0,156.3748,156.4274,156.1208,156.2084,31620.0
2022-05-13 13:10:00,178.37,178.89,178.27,178.89,24300.0,156.261,156.7165,156.1734,156.7165,24300.0
2022-05-13 13:15:00,178.87,179.07,178.58,178.59,36339.0,156.699,156.8742,156.4449,156.4537,36339.0
2022-05-13 13:20:00,178.6,178.77,178.43,178.56,12037.0,156.4625,156.6114,156.3135,156.4274,12037.0
2022-05-13 13:25:00,178.59,178.66,178.39,178.4,13362.0,156.4537,156.515,156.2785,156.2872,13362.0
2022-05-13 13:30:00,178.44,178.8,178.44,178.71,12850.0,156.3223,156.6377,156.3223,156.5588,12850.0
2022-05-13 13:35:00,178.67,178.67,178.47,178.55,11700.0,156.5238,156.5238,156.3486,156.4187,11700.0
2022-05-13 13:40:00,178.49,178.7,178.42,178.5,29348.0,156.3661,156.5501,156.3048,156.3748,29348.0
2022-05-13 13:45:00,178.47,178.59,178.34,178.52,40148.0,156.3486,156.4537,156.2347,156.3924,40148.0
2022-05-13 13:50:00,178.55,178.67,178.45,178.59,14090.0,156.4187,156.5238,156.331,156.4537,14090.0
2022-05-13 13:55:00,178.55,178.61,178.21,178.3,36645.0,156.4187,156.4712,156.1208,156.1996,36645.0
2022-05-13 14:00:00,178.3,178.33,177.34,177.53,47756.0,156.1996,156.2259,155.3586,155.5251,47756.0
2022-05-13 14:05:00,177.48,177.77,177.18,177.74,25225.0,155.4813,155.7353,155.2185,155.7091,25225.0
2022-05-13 14:10:00,177.67,177.79,177.3,177.39,15985.0,155.6477,155.7529,155.3236,155.4024,15985.0
2022-05-13 14:15:00,177.43,177.46,177.1,177.21,19127.0,155.4375,155.4638,155.1484,155.2447,19127.0
2022-05-13 14:20:00,177.25,177.25,176.86,177.02,13654.0,155.2798,155.2798,154.9381,155.0783,13654.0
2022-05-13 14:25:00,176.99,177.03,176.76,176.98,10830.0,155.052,155.0871,154.8505,155.0433,10830.0
2022-05-13 14:30:00,176.98,177.67,176.98,177.38,13257.0,155.0433,155.6477,155.0433,155.3937,13257.0
2022-05-13 14:35:00,177.44,177.53,177.08,177.28,9259.0,155.4462,155.5251,155.1309,155.3061,9259.0
2022-05-13 14:40:00,177.28,177.54,177.14,177.54,9614.0,155.3061,155.5338,155.1834,155.5338,9614.0
2022-05-13 14:45:00,177.56,177.58,177.02,177.15,9035.0,155.5514,155.5689,155.0783,155.1922,9035.0
2022-05-13 14:50:00,177.09,177.75,177.06,177.72,9270.0,155.1396,155.7178,155.1133,155.6915,9270.0
2022-05-13 14:55:00,177.72,177.99,177.66,177.78,26226.0,155.6915,155.9281,155.639,155.7441,26226.0
2022-05-13 15:00:00,177.78,178.06,177.77,177.8,14944.0,155.7441,155.9894,155.7353,155.7616,14944.0
2022-05-13 15:05:00,177.85,178.23,177.85,178.23,15969.0,155.8054,156.1383,155.8054,156.1383,15969.0
2022-05-13 15:10:00,178.22,178.24,178.07,178.21,12421.0,156.1296,156.1471,155.9981,156.1208,12421.0
2022-05-13 15:15:00,178.18,178.27,178.09,178.2,10196.0,156.0945,156.1734,156.0157,156.112,10196.0
2022-05-13 15:20:00,178.2,178.2,178.01,178.11,16839.0,156.112,156.112,155.9456,156.0332,16839.0
2022-05-13 15:25:00,178.11,178.48,178.03,178.46,13444.0,156.0332,156.3573,155.9631,156.3398,13444.0
2022-05-13 15:30:00,178.47,178.49,177.81,177.88,19394.0,156.3486,156.3661,155.7704,155.8317,19394.0
2022-05-13 15:35:00,177.88,178.2,177.66,177.97,23107.0,155.8317,156.112,155.639,155.9105,23107.0
2022-05-13 15:40:00,177.99,178.37,177.93,178.34,39053.0,155.9281,156.261,155.8755,156.2347,39053.0
2022-05-13 15:45:00,178.36,178.56,177.81,178.09,33777.0,156.2522,156.4274,155.7704,156.0157,33777.0
2022-05-13 15:50:00,178.09,178.3,177.63,177.98,53415.0,156.0157,156.1996,155.6127,155.9193,53415.0
2022-05-13 15:55:00,178.05,178.27,177.93,178.01,139487.0,155.9806,156.1734,155.8755,155.9456,139487.0
2022-05-16 09:30:00,177.82,178.38,177.63,178.38,49933.0,155.7791,156.2697,155.6127,156.2697,49933.0
2022-05-16 09:35:00,178.38,178.93,178.01,178.85,19673.0,156.2697,156.7515,155.9456,156.6815,19673.0
2022-05-16 09:40:00,178.85,178.91,177.34,177.61,22146.0,156.6815,156.734,155.3586,155.5952,22146.0
2022-05-16 09:45:00,177.43,177.66,177.11,177.11,24284.0,155.4375,155.639,155.1571,155.1571,24284.0
2022-05-16 09:50:00,177.06,178.67,176.84,178.67,23590.0,155.1133,156.5238,154.9206,156.5238,23590.0
2022-05-16 09:55:00,178.65,179.19,178.51,179.06,15892.0,156.5063,156.9793,156.3836,156.8654,15892.0
2022-05-16 10:00:00,179.0,179.19,178.65,178.76,16931.0,156.8129,156.9793,156.5063,156.6026,16931.0
2022-05-16 10:05:00,178.76,179.54,178.69,179.43,20206.0,156.6026,157.2859,156.5413,157.1896,20206.0
2022-05-16 10:10:00,179.53,179.75,179.34,179.58,18336.0,157.2772,157.4699,157.1107,157.321,18336.0
2022-05-16 10:15:00,179.61,179.79,179.39,179.69,15185.0,157.3473,157.505,157.1545,157.4173,15185.0
2022-05-16 10:20:00,179.79,179.9,179.63,179.86,19387.0,157.505,157.6013,157.3648,157.5663,19387.0
2022-05-16 10:25:00,179.85,180.24,179.6,180.23,22971.0,157.5575,157.8992,157.3385,157.8904,22971.0
2022-05-16 10:30:00,180.15,180.23,179.56,179.66,15060.0,157.8203,157.8904,157.3035,157.3911,15060.0
2022-05-16 10:35:00,179.66,179.8,179.42,179.8,29586.0,157.3911,157.5137,157.1808,157.5137,29586.0
2022-05-16 10:40:00,179.73,179.73,179.08,179.44,13642.0,157.4524,157.4524,156.883,157.1983,13642.0
2022-05-16 10:45:00,179.44,179.44,178.73,178.81,13484.0,157.1983,157.1983,156.5763,156.6464,13484.0
2022-05-16 10:50:00,178.82,178.82,178.52,178.67,13255.0,156.6552,156.6552,156.3924,156.5238,13255.0
2022-05-16 10:55:00,178.67,178.75,178.52,178.52,22178.0,156.5238,156.5939,156.3924,156.3924,22178.0
2022-05-16 11:00:00,178.46,178.83,178.23,178.66,15130.0,156.3398,156.6639,156.1383,156.515,15130.0
2022-05-16 11:05:00,178.65,178.83,178.37,178.83,11731.0,156.5063,156.6639,156.261,156.6639,11731.0
2022-05-16 11:10:00,178.87,179.03,178.58,178.58,14895.0,156.699,156.8392,156.4449,156.4449,14895.0
2022-05-16 11:15:00,178.56,178.8,178.43,178.65,37909.0,156.4274,156.6377,156.3135,156.5063,37909.0
2022-05-16 11:20:00,178.64,179.04,178.49,178.8,14984.0,156.4975,156.8479,156.3661,156.6377,14984.0
2022-05-16 11:25:00,178.74,179.01,178.69,179.0,12159.0,156.5851,156.8216,156.5413,156.8129,12159.0
2022-05-16 11:30:00,178.96,179.17,178.7,179.11,14566.0,156.7778,156.9618,156.5501,156.9092,14566.0
2022-05-16 11:35:00,179.21,179.36,178.89,179.32,14760.0,156.9968,157.1283,156.7165,157.0932,14760.0
2022-05-16 11:40:00,179.34,179.58,179.25,179.47,20235.0,157.1107,157.321,157.0319,157.2246,20235.0
2022-05-16 11:45:00,179.49,179.74,179.49,179.66,14257.0,157.2421,157.4611,157.2421,157.3911,14257.0
2022-05-16 11:50:00,179.72,179.9,179.58,179.86,12956.0,157.4436,157.6013,157.321,157.5663,12956.0
2022-05-16 11:55:00,179.89,180.21,179.89,180.08,15704.0,157.5926,157.8729,157.5926,157.759,15704.0
2022-05-16 12:00:00,180.12,180.4,179.99,180.33,24302.0,157.794,158.0393,157.6802,157.978,24302.0
2022-05-16 12:05:00,180.26,180.26,179.94,180.04,26350.0,157.9167,157.9167,157.6364,157.724,26350.0
2022-05-16 12:10:00,180.0,180.08,179.83,179.84,24490.0,157.6889,157.759,157.54,157.5488,24490.0
2022-05-16 12:15:00,179.89,179.92,179.63,179.86,22184.0,157.5926,157.6188,157.3648,157.5663,22184.0
2022-05-16 12:20:00,179.85,179.88,179.46,179.59,14098.0,157.5575,157.5838,157.2159,157.3297,14098.0
2022-05-16 12:25:00,179.6,179.98,179.54,179.86,11951.0,157.3385,157.6714,157.2859,157.5663,11951.0
2022-05-16 12:30:00,179.86,179.97,179.62,179.88,10429.0,157.5663,157.6626,157.356,157.5838,10429.0
2022-05-16 12:35:00,179.93,180.13,179.82,179.82,10487.0,157.6276,157.8028,157.5312,157.5312,10487.0
2022-05-16 12:40:00,179.83,179.91,179.77,179.84,9856.0,157.54,157.6101,157.4874,157.5488,9856.0
2022-05-16 12:45:00,179.85,180.15,179.77,180.03,12266.0,157.5575,157.8203,157.4874,157.7152,12266.0
2022-05-16 12:50:00,180.17,180.17,180.0,180.08,13175.0,157.8379,157.8379,157.6889,157.759,13175.0
2022-05-16 12:55:00,180.05,180.15,179.86,179.93,10160.0,157.7327,157.8203,157.5663,157.6276,10160.0
2022-05-16 13:00:00,179.92,180.05,179.78,180.01,10132.0,157.6188,157.7327,157.4962,157.6977,10132.0
2022-05-16 13:05:00,180.01,180.51,179.92,180.48,12419.0,157.6977,158.1357,157.6188,158.1094,12419.0
2022-05-16 13:10:00,180.5,180.68,180.38,180.58,11914.0,158.1269,158.2846,158.0218,158.197,11914.0
2022-05-16 13:15:00,180.61,180.74,180.42,180.46,9796.0,158.2233,158.3372,158.0569,158.0919,9796.0
2022-05-16 13:20:00,180.46,181.07,180.46,181.03,13780.0,158.0919,158.6263,158.0919,158.5913,13780.0
2022-05-16 13:25:00,181.02,181.49,180.89,181.05,23531.0,158.5825,158.9942,158.4686,158.6088,23531.0
2022-05-16 13:30:00,181.09,181.3,181.08,181.28,11410.0,158.6438,158.8278,158.6351,158.8103,11410.0
2022-05-16 13:35:00,181.28,181.46,181.01,181.06,11327.0,158.8103,158.968,158.5737,158.6175,11327.0
2022-05-16 13:40:00,181.06,181.17,180.83,180.97,13859.0,158.6175,158.7139,158.416,158.5387,13859.0
2022-05-16 13:45:00,180.97,180.97,180.68,180.77,9727.0,158.5387,158.5387,158.2846,158.3635,9727.0
2022-05-16 13:50:00,180.76,181.08,180.75,181.02,19012.0,158.3547,158.6351,158.346,158.5825,19012.0
2022-05-16 13:55:00,181.05,181.23,181.05,181.17,19244.0,158.6088,158.7665,158.6088,158.7139,19244.0
2022-05-16 14:00:00,181.2,181.21,180.95,181.17,19474.0,158.7402,158.7489,158.5212,158.7139,19474.0
2022-05-16 14:05:00,181.24,181.39,181.17,181.28,12009.0,158.7752,158.9066,158.7139,158.8103,12009.0
2022-05-16 14:10:00,181.27,181.27,180.97,181.02,20120.0,158.8015,158.8015,158.5387,158.5825,20120.0
2022-05-16 14:15:00,180.99,181.09,180.84,181.02,13730.0,158.5562,158.6438,158.4248,158.5825,13730.0
2022-05-16 14:20:00,181.02,181.32,181.02,181.3,11942.0,158.5825,158.8453,158.5825,158.8278,11942.0
2022-05-16 14:25:00,181.28,181.87,181.28,181.87,18516.0,158.8103,159.3271,158.8103,159.3271,18516.0
2022-05-16 14:30:00,181.86,181.96,181.76,181.81,15277.0,159.3184,159.406,159.2308,159.2746,15277.0
2022-05-16 14:35:00,181.8,181.85,181.67,181.77,15876.0,159.2658,159.3096,159.1519,159.2395,15876.0
2022-05-16 14:40:00,181.81,181.83,181.55,181.57,17517.0,159.2746,159.2921,159.0468,159.0643,17517.0
2022-05-16 14:45:00,181.63,181.69,181.44,181.49,10663.0,159.1169,159.1694,158.9504,158.9942,10663.0
2022-05-16 14:50:00,181.57,181.58,181.22,181.41,16884.0,159.0643,159.0731,158.7577,158.9242,16884.0
2022-05-16 14:55:00,181.38,181.59,181.37,181.41,14792.0,158.8979,159.0818,158.8891,158.9242,14792.0
2022-05-16 15:00:00,181.39,181.39,181.01,181.17,18100.0,158.9066,158.9066,158.5737,158.7139,18100.0
2022-05-16 15:05:00,181.17,181.21,180.91,180.93,17887.0,158.7139,158.7489,158.4861,158.5036,17887.0
2022-05-16 15:10:00,180.92,180.92,180.47,180.58,17067.0,158.4949,158.4949,158.1007,158.197,17067.0
2022-05-16 15:15:00,180.58,180.8,180.47,180.63,20870.0,158.197,158.3898,158.1007,158.2408,20870.0
2022-05-16 15:20:00,180.62,180.63,180.28,180.46,19173.0,158.2321,158.2408,157.9342,158.0919,19173.0
2022-05-16 15:25:00,180.46,180.58,180.38,180.41,17746.0,158.0919,158.197,158.0218,158.0481,17746.0
2022-05-16 15:30:00,180.41,180.44,179.98,180.03,19649.0,158.0481,158.0744,157.6714,157.7152,19649.0
2022-05-16 15:35:00,179.99,180.09,179.76,179.91,24136.0,157.6802,157.7678,157.4787,157.6101,24136.0
2022-05-16 15:40:00,179.95,180.13,179.85,179.91,30057.0,157.6451,157.8028,157.5575,157.6101,30057.0
2022-05-16 15:45:00,179.91,179.92,179.71,179.86,41762.0,157.6101,157.6188,157.4349,157.5663,41762.0
2022-05-16 15:50:00,179.91,180.27,179.88,180.02,58048.0,157.6101,157.9255,157.5838,157.7064,58048.0
2022-05-16 15:55:00,180.05,180.1,179.47,179.83,147679.0,157.7327,157.7765,157.2246,157.54,147679.0
2022-05-17 09:30:00,183.0,183.76,182.69,183.64,71713.0,160.3171,160.9829,160.0455,160.8777,71713.0
2022-05-17 09:35:00,183.65,183.77,181.72,181.77,32122.0,160.8865,160.9916,159.1957,159.2395,32122.0
2022-05-17 09:40:00,181.81,182.66,181.65,182.39,41086.0,159.2746,160.0192,159.1344,159.7827,41086.0
2022-05-17 09:45:00,182.32,182.53,181.46,181.54,20325.0,159.7214,159.9053,158.968,159.038,20325.0
2022-05-17 09:50:00,181.58,182.3,181.58,181.94,14810.0,159.0731,159.7038,159.0731,159.3885,14810.0
2022-05-17 09:55:00,181.86,181.96,181.28,181.48,11202.0,159.3184,159.406,158.8103,158.9855,11202.0
2022-05-17 10:00:00,181.58,182.39,181.58,182.22,15807.0,159.0731,159.7827,159.0731,159.6338,15807.0
2022-05-17 10:05:00,182.18,182.4,182.0,182.06,13506.0,159.5987,159.7914,159.441,159.4936,13506.0
2022-05-17 10:10:00,182.06,182.24,181.81,182.22,10692.0,159.4936,159.6513,159.2746,159.6338,10692.0
2022-05-17 10:15:00,182.24,182.43,182.1,182.14,12715.0,159.6513,159.8177,159.5286,159.5637,12715.0
2022-05-17 10:20:00,182.14,182.5,182.05,182.24,14365.0,159.5637,159.879,159.4848,159.6513,14365.0
2022-05-17 10:25:00,182.33,182.44,181.8,181.84,14643.0,159.7301,159.8265,159.2658,159.3009,14643.0
2022-05-17 10:30:00,181.86,182.07,181.61,181.67,17793.0,159.3184,159.5023,159.0994,159.1519,17793.0
2022-05-17 10:35:00,181.67,181.67,181.23,181.24,13580.0,159.1519,159.1519,158.7665,158.7752,13580.0
2022-05-17 10:40:00,181.26,181.31,180.78,181.0,23714.0,158.7927,158.8365,158.3722,158.565,23714.0
2022-05-17 10:45:00,180.95,180.95,180.35,180.51,21032.0,158.5212,158.5212,157.9955,158.1357,21032.0
2022-05-17 10:50:00,180.51,180.84,180.41,180.79,16225.0,158.1357,158.4248,158.0481,158.381,16225.0
2022-05-17 10:55:00,180.8,180.87,180.72,180.8,18469.0,158.3898,158.4511,158.3197,158.3898,18469.0
2022-05-17 11:00:00,180.86,180.88,180.73,180.87,15159.0,158.4423,158.4598,158.3284,158.4511,15159.0
2022-05-17 11:05:00,180.89,180.95,180.73,180.78,17518.0,158.4686,158.5212,158.3284,158.3722,17518.0
2022-05-17 11:10:00,180.81,180.94,180.47,180.91,14580.0,158.3985,158.5124,158.1007,158.4861,14580.0
2022-05-17 11:15:00,180.93,181.03,180.54,181.0,16756.0,158.5036,158.5913,158.162,158.565,16756.0
2022-05-17 11:20:00,181.1,181.32,181.05,181.16,11080.0,158.6526,158.8453,158.6088,158.7051,11080.0
2022-05-17 11:25:00,181.16,181.37,181.13,181.23,12608.0,158.7051,158.8891,158.6789,158.7665,12608.0
2022-05-17 11:30:00,181.22,181.55,181.21,181.55,11523.0,158.7577,159.0468,158.7489,159.0468,11523.0
2022-05-17 11:35:00,181.52,181.6,181.11,181.17,11521.0,159.0205,159.0906,158.6613,158.7139,11521.0
2022-05-17 11:40:00,181.11,181.16,180.93,181.0,12758.0,158.6613,158.7051,158.5036,158.565,12758.0
2022-05-17 11:45:00,181.06,181.34,181.0,181.3,14264.0,158.6175,158.8628,158.565,158.8278,14264.0
2022-05-17 11:50:00,181.42,181.64,181.29,181.61,13011.0,158.9329,159.1256,158.819,159.0994,13011.0
2022-05-17 11:55:00,181.61,181.68,181.49,181.58,7493.0,159.0994,159.1607,158.9942,159.0731,7493.0
2022-05-17 12:00:00,181.59,181.67,181.36,181.59,10234.0,159.0818,159.1519,158.8803,159.0818,10234.0
2022-05-17 12:05:00,181.59,181.65,181.39,181.59,7396.0,159.0818,159.1344,158.9066,159.0818,7396.0
2022-05-17 12:10:00,181.56,181.79,181.41,181.71,6795.0,159.0556,159.2571,158.9242,159.187,6795.0
2022-05-17 12:15:00,181.71,181.97,181.65,181.93,8344.0,159.187,159.4147,159.1344,159.3797,8344.0
2022-05-17 12:20:00,181.86,181.99,181.8,181.95,8141.0,159.3184,159.4323,159.2658,159.3972,8141.0
2022-05-17 12:25:00,181.95,182.3,181.93,182.16,8402.0,159.3972,159.7038,159.3797,159.5812,8402.0
2022-05-17 12:30:00,182.1,182.23,182.07,182.2,5892.0,159.5286,159.6425,159.5023,159.6162,5892.0
2022-05-17 12:35:00,182.19,182.28,182.13,182.14,4967.0,159.6075,159.6863,159.5549,159.5637,4967.0
2022-05-17 12:40:00,182.22,182.39,182.14,182.33,11991.0,159.6338,159.7827,159.5637,159.7301,11991.0
2022-05-17 12:45:00,182.38,182.49,182.27,182.38,5838.0,159.7739,159.8703,159.6776,159.7739,5838.0
2022-05-17 12:50:00,182.33,182.39,182.17,182.21,7062.0,159.7301,159.7827,159.5899,159.625,7062.0
2022-05-17 12:55:00,182.3,182.36,182.2,182.28,8107.0,159.7038,159.7564,159.6162,159.6863,8107.0
2022-05-17 13:00:00,182.29,182.29,181.92,182.07,10741.0,159.6951,159.6951,159.3709,159.5023,10741.0
2022-05-17 13:05:00,182.09,182.23,182.08,182.21,4566.0,159.5199,159.6425,159.5111,159.625,4566.0
2022-05-17 13:10:00,182.19,182.44,182.17,182.38,8475.0,159.6075,159.8265,159.5899,159.7739,8475.0
2022-05-17 13:15:00,182.45,182.53,182.32,182.4,8249.0,159.8352,159.9053,159.7214,159.7914,8249.0
2022-05-17 13:20:00,182.4,182.45,182.18,182.18,8498.0,159.7914,159.8352,159.5987,159.5987,8498.0
2022-05-17 13:25:00,182.23,182.25,181.83,181.83,14053.0,159.6425,159.66,159.2921,159.2921,14053.0
2022-05-17 13:30:00,181.84,182.19,181.84,182.14,12100.0,159.3009,159.6075,159.3009,159.5637,12100.0
2022-05-17 13:35:00,182.15,182.34,182.11,182.22,8754.0,159.5724,159.7389,159.5374,159.6338,8754.0
2022-05-17 13:40:00,182.18,182.31,182.03,182.05,28544.0,159.5987,159.7126,159.4673,159.4848,28544.0
2022-05-17 13:45:00,182.03,182.16,181.87,182.16,27490.0,159.4673,159.5812,159.3271,159.5812,27490.0
2022-05-17 13:50:00,182.17,182.46,182.12,182.39,7523.0,159.5899,159.844,159.5461,159.7827,7523.0
2022-05-17 13:55:00,182.45,182.45,181.99,182.02,13622.0,159.8352,159.8352,159.4323,159.4585,13622.0
2022-05-17 14:00:00,181.98,182.13,181.88,181.93,8117.0,159.4235,159.5549,159.3359,159.3797,8117.0
2022-05-17 14:05:00,182.01,182.5,181.93,182.49,13692.0,159.4498,159.879,159.3797,159.8703,13692.0
2022-05-17 14:10:00,182.54,182.54,181.53,181.73,13106.0,159.9141,159.9141,159.0293,159.2045,13106.0
2022-05-17 14:15:00,181.76,182.02,181.57,181.69,18608.0,159.2308,159.4585,159.0643,159.1694,18608.0
2022-05-17 14:20:00,181.68,181.68,181.14,181.56,15147.0,159.1607,159.1607,158.6876,159.0556,15147.0
2022-05-17 14:25:00,181.47,182.04,181.38,181.91,14323.0,158.9767,159.4761,158.8979,159.3622,14323.0
2022-05-17 14:30:00,181.86,182.0,181.51,181.55,10030.0,159.3184,159.441,159.0118,159.0468,10030.0
2022-05-17 14:35:00,181.55,182.16,181.4,182.16,15993.0,159.0468,159.5812,158.9154,159.5812,15993.0
2022-05-17 14:40:00,182.18,182.49,182.12,182.46,13721.0,159.5987,159.8703,159.5461,159.844,13721.0
2022-05-17 14:45:00,182.5,183.11,182.44,183.11,15817.0,159.879,160.4134,159.8265,160.4134,15817.0
2022-05-17 14:50:00,183.07,183.1,182.85,182.91,10591.0,160.3784,160.4047,160.1857,160.2382,10591.0
2022-05-17 14:55:00,182.87,182.99,182.75,182.79,10247.0,160.2032,160.3083,160.0981,160.1331,10247.0
2022-05-17 15:00:00,182.78,183.08,182.74,183.0,13773.0,160.1243,160.3872,160.0893,160.3171,13773.0
2022-05-17 15:05:00,183.01,183.11,182.8,182.94,15284.0,160.3258,160.4134,160.1419,160.2645,15284.0
2022-05-17 15:10:00,182.94,182.96,182.71,182.87,14114.0,160.2645,160.282,160.063,160.2032,14114.0
2022-05-17 15:15:00,182.9,183.17,182.87,183.08,15114.0,160.2295,160.466,160.2032,160.3872,15114.0
2022-05-17 15:20:00,183.11,183.19,182.96,183.08,11080.0,160.4134,160.4835,160.282,160.3872,11080.0
2022-05-17 15:25:00,183.07,183.25,183.07,183.22,14889.0,160.3784,160.5361,160.3784,160.5098,14889.0
2022-05-17 15:30:00,183.2,183.35,183.06,183.12,18593.0,160.4923,160.6237,160.3696,160.4222,18593.0
2022-05-17 15:35:00,183.16,183.29,182.94,182.94,14952.0,160.4572,160.5711,160.2645,160.2645,14952.0
2022-05-17 15:40:00,182.95,183.21,182.86,182.94,26878.0,160.2733,160.501,160.1944,160.2645,26878.0
2022-05-17 15:45:00,182.94,182.99,182.53,182.67,35501.0,160.2645,160.3083,159.9053,160.028,35501.0
2022-05-17 15:50:00,182.61,182.77,182.47,182.65,33562.0,159.9754,160.1156,159.8528,160.0105,33562.0
2022-05-17 15:55:00,182.65,183.17,182.55,183.17,90156.0,160.0105,160.466,159.9228,160.466,90156.0
2022-05-18 09:30:00,179.48,180.14,178.51,178.84,93804.0,157.2334,157.8116,156.3836,156.6727,93804.0
2022-05-18 09:35:00,178.69,180.0,178.44,178.61,53642.0,156.5413,157.6889,156.3223,156.4712,53642.0
2022-05-18 09:40:00,178.52,178.53,177.93,178.07,27779.0,156.3924,156.4011,155.8755,155.9981,27779.0
2022-05-18 09:45:00,178.15,178.15,177.11,177.33,52622.0,156.0682,156.0682,155.1571,155.3499,52622.0
2022-05-18 09:50:00,177.54,178.22,177.36,177.36,39413.0,155.5338,156.1296,155.3762,155.3762,39413.0
2022-05-18 09:55:00,177.36,177.56,176.73,176.84,32797.0,155.3762,155.5514,154.8242,154.9206,32797.0
2022-05-18 10:00:00,176.89,177.4,176.43,177.25,38130.0,154.9644,155.4112,154.5614,155.2798,38130.0
2022-05-18 10:05:00,177.3,177.58,176.76,176.79,30012.0,155.3236,155.5689,154.8505,154.8768,30012.0
2022-05-18 10:10:00,176.8,177.26,176.42,176.92,41747.0,154.8856,155.2885,154.5527,154.9907,41747.0
2022-05-18 10:15:00,176.92,177.24,176.65,176.66,36479.0,154.9907,155.271,154.7542,154.7629,36479.0
2022-05-18 10:20:00,176.54,176.86,176.45,176.86,27827.0,154.6578,154.9381,154.5789,154.9381,27827.0
2022-05-18 10:25:00,176.89,177.06,176.66,176.66,31472.0,154.9644,155.1133,154.7629,154.7629,31472.0
2022-05-18 10:30:00,176.66,176.84,176.44,176.57,24603.0,154.7629,154.9206,154.5702,154.6841,24603.0
2022-05-18 10:35:00,176.57,177.32,176.38,176.99,19466.0,154.6841,155.3411,154.5176,155.052,19466.0
2022-05-18 10:40:00,176.95,176.99,176.26,176.34,25900.0,155.017,155.052,154.4125,154.4826,25900.0
2022-05-18 10:45:00,176.3,176.31,175.87,175.96,69090.0,154.4475,154.4563,154.0708,154.1497,69090.0
2022-05-18 10:50:00,175.93,175.99,175.59,175.6,51265.0,154.1234,154.176,153.8255,153.8343,51265.0
2022-05-18 10:55:00,175.61,176.27,175.48,176.22,30147.0,153.8431,154.4213,153.7292,154.3775,30147.0
2022-05-18 11:00:00,176.22,176.26,175.94,176.0,14772.0,154.3775,154.4125,154.1322,154.1847,14772.0
2022-05-18 11:05:00,176.02,176.21,175.71,176.21,23495.0,154.2022,154.3687,153.9307,154.3687,23495.0
2022-05-18 11:10:00,176.15,176.18,175.99,176.03,14387.0,154.3161,154.3424,154.176,154.211,14387.0
2022-05-18 11:15:00,176.03,176.21,175.86,176.01,23869.0,154.211,154.3687,154.0621,154.1935,23869.0
2022-05-18 11:20:00,175.99,175.99,175.5,175.6,15342.0,154.176,154.176,153.7467,153.8343,15342.0
2022-05-18 11:25:00,175.61,175.87,175.32,175.37,21372.0,153.8431,154.0708,153.589,153.6328,21372.0
2022-05-18 11:30:00,175.33,175.5,175.02,175.23,28342.0,153.5978,153.7467,153.3262,153.5102,28342.0
2022-05-18 11:35:00,175.2,175.91,175.2,175.67,17194.0,153.4839,154.1059,153.4839,153.8956,17194.0
2022-05-18 11:40:00,175.63,175.8,175.53,175.8,16141.0,153.8606,154.0095,153.773,154.0095,16141.0
2022-05-18 11:45:00,175.8,175.92,175.66,175.85,11558.0,154.0095,154.1146,153.8869,154.0533,11558.0
2022-05-18 11:50:00,175.84,175.91,175.19,175.26,13298.0,154.0446,154.1059,153.4751,153.5364,13298.0
2022-05-18 11:55:00,175.17,175.4,175.14,175.15,16119.0,153.4576,153.6591,153.4313,153.4401,16119.0
2022-05-18 12:00:00,175.15,175.25,175.01,175.23,13245.0,153.4401,153.5277,153.3174,153.5102,13245.0
2022-05-18 12:05:00,175.24,175.25,174.84,175.05,40640.0,153.5189,153.5277,153.1685,153.3525,40640.0
2022-05-18 12:10:00,175.05,175.29,174.85,174.94,26000.0,153.3525,153.5627,153.1773,153.2561,26000.0
2022-05-18 12:15:00,174.96,174.97,174.51,174.56,17737.0,153.2736,153.2824,152.8794,152.9232,17737.0
2022-05-18 12:20:00,174.56,174.68,174.13,174.13,17078.0,152.9232,153.0283,152.5465,152.5465,17078.0
2022-05-18 12:25:00,174.14,174.17,173.78,174.07,24130.0,152.5553,152.5816,152.2399,152.4939,24130.0
2022-05-18 12:30:00,174.07,174.37,174.0,174.33,20333.0,152.4939,152.7568,152.4326,152.7217,20333.0
2022-05-18 12:35:00,174.34,174.87,174.34,174.64,19108.0,152.7305,153.1948,152.7305,152.9933,19108.0
2022-05-18 12:40:00,174.66,174.9,174.62,174.67,13173.0,153.0108,153.2211,152.9758,153.0196,13173.0
2022-05-18 12:45:00,174.68,174.99,174.68,174.78,17497.0,153.0283,153.2999,153.0283,153.1159,17497.0
2022-05-18 12:50:00,174.83,175.03,174.78,174.89,15917.0,153.1597,153.335,153.1159,153.2123,15917.0
2022-05-18 12:55:00,174.89,174.98,174.75,174.98,11642.0,153.2123,153.2912,153.0897,153.2912,11642.0
2022-05-18 13:00:00,174.94,174.94,174.5,174.5,12647.0,153.2561,153.2561,152.8706,152.8706,12647.0
2022-05-18 13:05:00,174.5,174.5,174.12,174.15,14806.0,152.8706,152.8706,152.5378,152.564,14806.0
2022-05-18 13:10:00,174.18,174.18,173.67,173.79,17038.0,152.5903,152.5903,152.1435,152.2487,17038.0
2022-05-18 13:15:00,173.78,173.86,173.53,173.65,22071.0,152.2399,152.31,152.0209,152.126,22071.0
2022-05-18 13:20:00,173.65,174.07,173.65,173.76,12812.0,152.126,152.4939,152.126,152.2224,12812.0
2022-05-18 13:25:00,173.81,173.93,173.68,173.9,14254.0,152.2662,152.3713,152.1523,152.345,14254.0
2022-05-18 13:30:00,173.87,174.13,173.64,174.13,17749.0,152.3187,152.5465,152.1172,152.5465,17749.0
2022-05-18 13:35:00,174.13,174.17,173.71,173.95,20552.0,152.5465,152.5816,152.1786,152.3888,20552.0
2022-05-18 13:40:00,173.99,174.0,173.39,173.62,26677.0,152.4239,152.4326,151.8982,152.0997,26677.0
2022-05-18 13:45:00,173.64,173.71,173.43,173.62,35918.0,152.1172,152.1786,151.9333,152.0997,35918.0
2022-05-18 13:50:00,173.67,173.8,173.44,173.72,20399.0,152.1435,152.2574,151.942,152.1873,20399.0
2022-05-18 13:55:00,173.71,173.78,173.42,173.61,19350.0,152.1786,152.2399,151.9245,152.091,19350.0
2022-05-18 14:00:00,173.64,173.72,173.35,173.35,21742.0,152.1172,152.1873,151.8632,151.8632,21742.0
2022-05-18 14:05:00,173.37,173.51,173.02,173.5,44848.0,151.8807,152.0034,151.5741,151.9946,44848.0
2022-05-18 14:10:00,173.52,173.73,173.28,173.44,21379.0,152.0121,152.1961,151.8019,151.942,21379.0
2022-05-18 14:15:00,173.47,173.88,173.3,173.76,19207.0,151.9683,152.3275,151.8194,152.2224,19207.0
2022-05-18 14:20:00,173.76,174.05,173.73,173.95,16675.0,152.2224,152.4764,152.1961,152.3888,16675.0
2022-05-18 14:25:00,173.98,174.74,173.95,174.65,23558.0,152.4151,153.0809,152.3888,153.0021,23558.0
2022-05-18 14:30:00,174.66,174.86,173.97,174.0,47225.0,153.0108,153.186,152.4063,152.4326,47225.0
2022-05-18 14:35:00,174.03,174.25,173.97,174.2,27712.0,152.4589,152.6516,152.4063,152.6078,27712.0
2022-05-18 14:40:00,174.21,174.43,174.1,174.15,23091.0,152.6166,152.8093,152.5202,152.564,23091.0
2022-05-18 14:45:00,174.19,174.43,173.92,174.4,42720.0,152.5991,152.8093,152.3625,152.783,42720.0
2022-05-18 14:50:00,174.4,174.51,174.07,174.07,16843.0,152.783,152.8794,152.4939,152.4939,16843.0
2022-05-18 14:55:00,174.14,174.28,173.54,173.67,30599.0,152.5553,152.6779,152.0296,152.1435,30599.0
2022-05-18 15:00:00,173.59,173.89,173.59,173.76,25009.0,152.0734,152.3363,152.0734,152.2224,25009.0
2022-05-18 15:05:00,173.78,173.98,173.65,173.71,53538.0,152.2399,152.4151,152.126,152.1786,53538.0
2022-05-18 15:10:00,173.74,173.85,173.31,173.35,22169.0,152.2049,152.3012,151.8282,151.8632,22169.0
2022-05-18 15:15:00,173.31,173.54,172.88,173.1,60279.0,151.8282,152.0296,151.4514,151.6442,60279.0
2022-05-18 15:20:00,173.1,173.36,172.63,172.69,33851.0,151.6442,151.872,151.2324,151.285,33851.0
2022-05-18 15:25:00,172.75,172.82,172.56,172.7,32256.0,151.3376,151.3989,151.1711,151.2938,32256.0
2022-05-18 15:30:00,172.69,172.76,172.15,172.38,55281.0,151.285,151.3463,150.8119,151.0134,55281.0
2022-05-18 15:35:00,172.37,173.07,172.33,172.9,65608.0,151.0047,151.6179,150.9696,151.469,65608.0
2022-05-18 15:40:00,172.9,172.93,172.12,172.54,88613.0,151.469,151.4953,150.7857,151.1536,88613.0
2022-05-18 15:45:00,172.53,172.56,171.96,172.02,75889.0,151.1448,151.1711,150.6455,150.698,75889.0
2022-05-18 15:50:00,172.08,172.48,171.66,171.7,104499.0,150.7506,151.101,150.3827,150.4177,104499.0
2022-05-18 15:55:00,171.67,172.37,171.52,172.37,208449.0,150.3914,151.0047,150.26,151.0047,208449.0
2022-05-19 09:30:00,170.16,170.28,169.1,169.44,97661.0,149.0686,149.1737,148.14,148.4378,97661.0
2022-05-19 09:35:00,169.34,170.28,168.8,170.27,61683.0,148.3502,149.1737,147.8772,149.165,61683.0
2022-05-19 09:40:00,170.31,171.21,168.82,168.96,65224.0,149.2,149.9884,147.8947,148.0173,65224.0
2022-05-19 09:45:00,168.85,169.13,167.73,167.87,75468.0,147.921,148.1663,146.9398,147.0624,75468.0
2022-05-19 09:50:00,167.95,168.11,167.37,167.83,46148.0,147.1325,147.2727,146.6244,147.0274,46148.0
2022-05-19 09:55:00,167.78,168.91,167.61,168.55,31222.0,146.9836,147.9735,146.8347,147.6582,31222.0
2022-05-19 10:00:00,168.47,169.68,168.43,169.22,33019.0,147.5881,148.6481,147.553,148.2451,33019.0
2022-05-19 10:05:00,169.2,169.26,168.13,168.44,31534.0,148.2276,148.2801,147.2902,147.5618,31534.0
2022-05-19 10:10:00,168.52,169.18,168.29,168.29,50728.0,147.6319,148.2101,147.4304,147.4304,50728.0
2022-05-19 10:15:00,168.29,168.58,167.23,167.3,47682.0,147.4304,147.6844,146.5018,146.5631,47682.0
2022-05-19 10:20:00,167.25,168.5,167.25,167.68,48630.0,146.5193,147.6144,146.5193,146.896,48630.0
2022-05-19 10:25:00,167.67,167.81,167.0,167.3,29161.0,146.8872,147.0099,146.3003,146.5631,29161.0
2022-05-19 10:30:00,167.24,167.52,166.61,167.45,36597.0,146.5105,146.7558,145.9586,146.6945,36597.0
2022-05-19 10:35:00,167.46,167.73,166.35,166.49,27549.0,146.7033,146.9398,145.7308,145.8535,27549.0
2022-05-19 10:40:00,166.44,166.8,166.16,166.55,24108.0,145.8097,146.1251,145.5644,145.9061,24108.0
2022-05-19 10:45:00,166.5,166.67,165.85,165.94,27508.0,145.8623,146.0112,145.2928,145.3717,27508.0
2022-05-19 10:50:00,165.94,166.03,165.56,165.98,28078.0,145.3717,145.4505,145.0388,145.4067,28078.0
2022-05-19 10:55:00,166.03,166.69,166.03,166.67,32316.0,145.4505,146.0287,145.4505,146.0112,32316.0
2022-05-19 11:00:00,166.75,166.93,166.13,166.15,25916.0,146.0813,146.239,145.5381,145.5556,25916.0
2022-05-19 11:05:00,166.15,166.31,165.34,165.56,44745.0,145.5556,145.6958,144.846,145.0388,44745.0
2022-05-19 11:10:00,165.55,166.47,165.55,165.89,29360.0,145.03,145.836,145.03,145.3279,29360.0
2022-05-19 11:15:00,165.84,166.21,165.57,166.15,38527.0,145.2841,145.6082,145.0475,145.5556,38527.0
2022-05-19 11:20:00,166.18,166.62,165.92,166.47,25464.0,145.5819,145.9674,145.3541,145.836,25464.0
2022-05-19 11:25:00,166.56,166.68,166.32,166.66,25794.0,145.9148,146.0199,145.7046,146.0024,25794.0
2022-05-19 11:30:00,166.74,167.68,166.73,167.5,29448.0,146.0725,146.896,146.0637,146.7383,29448.0
2022-05-19 11:35:00,167.52,168.39,167.42,168.34,25035.0,146.7558,147.518,146.6682,147.4742,25035.0
2022-05-19 11:40:00,168.37,168.8,168.37,168.65,32556.0,147.5005,147.8772,147.5005,147.7458,32556.0
2022-05-19 11:45:00,168.57,169.11,168.42,169.1,16521.0,147.6757,148.1487,147.5443,148.14,16521.0
2022-05-19 11:50:00,169.1,169.12,168.51,168.56,28142.0,148.14,148.1575,147.6231,147.6669,28142.0
2022-05-19 11:55:00,168.61,168.66,168.17,168.66,19341.0,147.7107,147.7545,147.3253,147.7545,19341.0
2022-05-19 12:00:00,168.69,168.8,168.41,168.74,19041.0,147.7808,147.8772,147.5355,147.8246,19041.0
2022-05-19 12:05:00,168.6,168.78,168.5,168.76,21376.0,147.702,147.8596,147.6144,147.8421,21376.0
2022-05-19 12:10:00,168.82,169.07,168.79,168.88,17194.0,147.8947,148.1137,147.8684,147.9473,17194.0
2022-05-19 12:15:00,168.88,168.93,168.39,168.4,20863.0,147.9473,147.9911,147.518,147.5267,20863.0
2022-05-19 12:20:00,168.38,168.44,167.96,168.27,15756.0,147.5092,147.5618,147.1413,147.4129,15756.0
2022-05-19 12:25:00,168.23,168.41,168.0,168.39,20874.0,147.3778,147.5355,147.1763,147.518,20874.0
2022-05-19 12:30:00,168.42,168.43,167.96,168.18,17517.0,147.5443,147.553,147.1413,147.334,17517.0
2022-05-19 12:35:00,168.18,168.18,167.72,167.75,14909.0,147.334,147.334,146.931,146.9573,14909.0
2022-05-19 12:40:00,167.85,167.88,167.39,167.44,16615.0,147.0449,147.0712,146.6419,146.6857,16615.0
2022-05-19 12:45:00,167.39,167.55,167.3,167.44,17232.0,146.6419,146.7821,146.5631,146.6857,17232.0
2022-05-19 12:50:00,167.47,167.84,167.44,167.62,17719.0,146.712,147.0362,146.6857,146.8434,17719.0
2022-05-19 12:55:00,167.58,168.01,167.52,167.97,20678.0,146.8084,147.1851,146.7558,147.15,20678.0
2022-05-19 13:00:00,167.97,168.12,167.51,167.54,22401.0,147.15,147.2815,146.7471,146.7733,22401.0
2022-05-19 13:05:00,167.56,168.14,167.52,167.68,15521.0,146.7909,147.299,146.7558,146.896,15521.0
2022-05-19 13:10:00,167.68,167.68,167.31,167.55,17630.0,146.896,146.896,146.5719,146.7821,17630.0
2022-05-19 13:15:00,167.55,167.85,167.27,167.85,20759.0,146.7821,147.0449,146.5368,147.0449,20759.0
2022-05-19 13:20:00,167.84,168.41,167.75,168.11,20734.0,147.0362,147.5355,146.9573,147.2727,20734.0
2022-05-19 13:25:00,168.11,168.37,168.0,168.19,23095.0,147.2727,147.5005,147.1763,147.3428,23095.0
2022-05-19 13:30:00,168.24,168.86,168.15,168.53,23157.0,147.3866,147.9297,147.3077,147.6406,23157.0
2022-05-19 13:35:00,168.53,168.61,168.16,168.58,18430.0,147.6406,147.7107,147.3165,147.6844,18430.0
2022-05-19 13:40:00,168.57,169.14,168.54,169.07,27138.0,147.6757,148.175,147.6494,148.1137,27138.0
2022-05-19 13:45:00,169.06,169.1,168.22,168.28,23199.0,148.1049,148.14,147.3691,147.4216,23199.0
2022-05-19 13:50:00,168.28,169.12,168.25,169.08,18878.0,147.4216,148.1575,147.3953,148.1225,18878.0
2022-05-19 13:55:00,169.08,170.0,169.08,169.64,28986.0,148.1225,148.9284,148.1225,148.613,28986.0
2022-05-19 14:00:00,169.65,169.68,168.86,169.01,17833.0,148.6218,148.6481,147.9297,148.0611,17833.0
2022-05-19 14:05:00,168.93,169.06,168.75,168.95,18288.0,147.9911,148.1049,147.8334,148.0086,18288.0
2022-05-19 14:10:00,168.92,169.36,168.72,168.85,20066.0,147.9823,148.3678,147.8071,147.921,20066.0
2022-05-19 14:15:00,168.91,169.04,168.56,168.62,23022.0,147.9735,148.0874,147.6669,147.7195,23022.0
2022-05-19 14:20:00,168.57,168.82,168.47,168.58,17631.0,147.6757,147.8947,147.5881,147.6844,17631.0
2022-05-19 14:25:00,168.63,168.63,168.12,168.33,15261.0,147.7282,147.7282,147.2815,147.4654,15261.0
2022-05-19 14:30:00,168.33,168.37,168.12,168.27,14429.0,147.4654,147.5005,147.2815,147.4129,14429.0
2022-05-19 14:35:00,168.27,168.71,168.09,168.56,26485.0,147.4129,147.7983,147.2552,147.6669,26485.0
2022-05-19 14:40:00,168.52,168.58,168.0,168.58,19908.0,147.6319,147.6844,147.1763,147.6844,19908.0
2022-05-19 14:45:00,168.56,168.93,168.46,168.82,27752.0,147.6669,147.9911,147.5793,147.8947,27752.0
2022-05-19 14:50:00,168.83,168.99,168.63,168.88,16472.0,147.9034,148.0436,147.7282,147.9473,16472.0
2022-05-19 14:55:00,168.83,168.89,168.39,168.89,20819.0,147.9034,147.956,147.518,147.956,20819.0
2022-05-19 15:00:00,168.85,169.49,168.81,169.43,23313.0,147.921,148.4816,147.8859,148.4291,23313.0
2022-05-19 15:05:00,169.45,169.76,169.17,169.21,38863.0,148.4466,148.7182,148.2013,148.2363,38863.0
2022-05-19 15:10:00,169.19,169.22,168.48,168.8,30468.0,148.2188,148.2451,147.5968,147.8772,30468.0
2022-05-19 15:15:00,168.8,168.9,168.21,168.46,33005.0,147.8772,147.9648,147.3603,147.5793,33005.0
2022-05-19 15:20:00,168.45,168.46,167.8,167.81,31641.0,147.5705,147.5793,147.0011,147.0099,31641.0
2022-05-19 15:25:00,167.8,168.01,167.61,167.67,22437.0,147.0011,147.1851,146.8347,146.8872,22437.0
2022-05-19 15:30:00,167.62,167.85,167.43,167.51,37647.0,146.8434,147.0449,146.677,146.7471,37647.0
2022-05-19 15:35:00,167.48,167.56,167.27,167.31,38275.0,146.7208,146.7909,146.5368,146.5719,38275.0
2022-05-19 15:40:00,167.31,167.76,167.3,167.73,57031.0,146.5719,146.9661,146.5631,146.9398,57031.0
2022-05-19 15:45:00,167.75,167.86,167.08,167.49,83963.0,146.9573,147.0537,146.3704,146.7295,83963.0
2022-05-19 15:50:00,167.63,167.64,167.04,167.27,107067.0,146.8522,146.8609,146.3353,146.5368,107067.0
2022-05-19 15:55:00,167.29,167.55,167.19,167.3,233585.0,146.5543,146.7821,146.4667,146.5631,233585.0
2022-05-20 09:30:00,169.19,169.39,168.55,169.05,121602.0,148.2188,148.394,147.6582,148.0962,121602.0
2022-05-20 09:35:00,168.86,169.33,168.14,169.17,29234.0,147.9297,148.3415,147.299,148.2013,29234.0
2022-05-20 09:40:00,168.93,169.64,168.87,169.63,23757.0,147.9911,148.613,147.9385,148.6043,23757.0
2022-05-20 09:45:00,169.67,169.74,168.47,168.64,50527.0,148.6393,148.7007,147.5881,147.737,50527.0
2022-05-20 09:50:00,168.56,168.94,168.2,168.34,28957.0,147.6669,147.9998,147.3515,147.4742,28957.0
2022-05-20 09:55:00,168.46,168.66,167.85,167.95,31809.0,147.5793,147.7545,147.0449,147.1325,31809.0
2022-05-20 10:00:00,167.98,168.72,167.91,168.05,29374.0,147.1588,147.8071,147.0975,147.2201,29374.0
2022-05-20 10:05:00,168.04,168.15,167.72,167.89,16152.0,147.2114,147.3077,146.931,147.08,16152.0
2022-05-20 10:10:00,168.0,168.25,167.76,168.16,27471.0,147.1763,147.3953,146.9661,147.3165,27471.0
2022-05-20 10:15:00,168.16,168.29,167.91,168.03,47947.0,147.3165,147.4304,147.0975,147.2026,47947.0
2022-05-20 10:20:00,168.05,168.58,167.94,168.45,24278.0,147.2201,147.6844,147.1238,147.5705,24278.0
2022-05-20 10:25:00,168.49,168.98,168.38,168.82,23581.0,147.6056,148.0349,147.5092,147.8947,23581.0
2022-05-20 10:30:00,168.82,168.84,168.46,168.52,23549.0,147.8947,147.9122,147.5793,147.6319,23549.0
2022-05-20 10:35:00,168.49,168.9,168.28,168.33,28003.0,147.6056,147.9648,147.4216,147.4654,28003.0
2022-05-20 10:40:00,168.33,168.73,168.27,168.59,27133.0,147.4654,147.8158,147.4129,147.6932,27133.0
2022-05-20 10:45:00,168.55,168.64,168.3,168.4,13014.0,147.6582,147.737,147.4391,147.5267,13014.0
2022-05-20 10:50:00,168.38,168.55,168.13,168.13,15716.0,147.5092,147.6582,147.2902,147.2902,15716.0
2022-05-20 10:55:00,168.11,168.11,167.19,167.19,26279.0,147.2727,147.2727,146.4667,146.4667,26279.0
2022-05-20 11:00:00,167.24,167.46,167.16,167.38,17020.0,146.5105,146.7033,146.4404,146.6332,17020.0
2022-05-20 11:05:00,167.41,167.45,167.05,167.34,19846.0,146.6595,146.6945,146.3441,146.5981,19846.0
2022-05-20 11:10:00,167.34,167.45,166.78,167.34,25397.0,146.5981,146.6945,146.1075,146.5981,25397.0
2022-05-20 11:15:00,167.25,167.28,166.66,166.77,21895.0,146.5193,146.5456,146.0024,146.0988,21895.0
2022-05-20 11:20:00,166.71,166.9,166.56,166.83,38973.0,146.0462,146.2127,145.9148,146.1513,38973.0
2022-05-20 11:25:00,166.83,167.02,166.72,166.99,27301.0,146.1513,146.3178,146.055,146.2915,27301.0
2022-05-20 11:30:00,166.97,167.64,166.94,167.64,17620.0,146.274,146.8609,146.2477,146.8609,17620.0
2022-05-20 11:35:00,167.69,167.81,167.29,167.5,16087.0,146.9048,147.0099,146.5543,146.7383,16087.0
2022-05-20 11:40:00,167.51,167.68,167.36,167.36,14926.0,146.7471,146.896,146.6157,146.6157,14926.0
2022-05-20 11:45:00,167.37,168.0,167.36,167.8,14693.0,146.6244,147.1763,146.6157,147.0011,14693.0
2022-05-20 11:50:00,167.84,168.13,167.76,167.89,12026.0,147.0362,147.2902,146.9661,147.08,12026.0
2022-05-20 11:55:00,167.88,168.26,167.78,168.15,16374.0,147.0712,147.4041,146.9836,147.3077,16374.0
2022-05-20 12:00:00,168.18,168.35,167.98,168.26,13902.0,147.334,147.4829,147.1588,147.4041,13902.0
2022-05-20 12:05:00,168.28,168.73,167.7,167.7,32672.0,147.4216,147.8158,146.9135,146.9135,32672.0
2022-05-20 12:10:00,167.69,167.96,167.3,167.89,17050.0,146.9048,147.1413,146.5631,147.08,17050.0
2022-05-20 12:15:00,167.83,168.0,167.72,167.75,13901.0,147.0274,147.1763,146.931,146.9573,13901.0
2022-05-20 12:20:00,167.73,167.97,167.57,167.88,12658.0,146.9398,147.15,146.7996,147.0712,12658.0
2022-05-20 12:25:00,167.88,167.9,167.66,167.84,12930.0,147.0712,147.0887,146.8785,147.0362,12930.0
2022-05-20 12:30:00,167.84,168.0,167.71,167.72,14923.0,147.0362,147.1763,146.9223,146.931,14923.0
2022-05-20 12:35:00,167.65,167.67,166.96,167.1,18349.0,146.8697,146.8872,146.2652,146.3879,18349.0
2022-05-20 12:40:00,167.05,167.2,166.77,166.8,15119.0,146.3441,146.4755,146.0988,146.1251,15119.0
2022-05-20 12:45:00,166.79,167.62,166.77,167.62,20717.0,146.1163,146.8434,146.0988,146.8434,20717.0
2022-05-20 12:50:00,167.53,167.57,166.96,167.06,31082.0,146.7646,146.7996,146.2652,146.3528,31082.0
2022-05-20 12:55:00,167.07,167.62,167.05,167.3,21505.0,146.3616,146.8434,146.3441,146.5631,21505.0
2022-05-20 13:00:00,167.32,167.49,166.97,167.3,18324.0,146.5806,146.7295,146.274,146.5631,18324.0
2022-05-20 13:05:00,167.36,167.57,166.91,166.94,13768.0,146.6157,146.7996,146.2214,146.2477,13768.0
2022-05-20 13:10:00,167.05,167.05,166.73,167.03,10278.0,146.3441,146.3441,146.0637,146.3266,10278.0
2022-05-20 13:15:00,167.05,167.36,166.95,166.96,14528.0,146.3441,146.6157,146.2565,146.2652,14528.0
2022-05-20 13:20:00,166.9,167.34,166.79,166.8,17182.0,146.2127,146.5981,146.1163,146.1251,17182.0
2022-05-20 13:25:00,166.77,166.92,166.69,166.82,20915.0,146.0988,146.2302,146.0287,146.1426,20915.0
2022-05-20 13:30:00,166.78,167.84,166.78,167.84,22718.0,146.1075,147.0362,146.1075,147.0362,22718.0
2022-05-20 13:35:00,167.8,168.34,167.68,168.2,25171.0,147.0011,147.4742,146.896,147.3515,25171.0
2022-05-20 13:40:00,168.15,168.24,167.87,168.18,26647.0,147.3077,147.3866,147.0624,147.334,26647.0
2022-05-20 13:45:00,168.18,168.55,168.05,168.31,16651.0,147.334,147.6582,147.2201,147.4479,16651.0
2022-05-20 13:50:00,168.32,168.62,168.07,168.41,14022.0,147.4567,147.7195,147.2377,147.5355,14022.0
2022-05-20 13:55:00,168.44,168.68,168.32,168.33,18700.0,147.5618,147.772,147.4567,147.4654,18700.0
2022-05-20 14:00:00,168.36,168.51,168.11,168.32,12465.0,147.4917,147.6231,147.2727,147.4567,12465.0
2022-05-20 14:05:00,168.32,168.32,168.06,168.25,20833.0,147.4567,147.4567,147.2289,147.3953,20833.0
2022-05-20 14:10:00,168.34,168.66,168.21,168.5,12243.0,147.4742,147.7545,147.3603,147.6144,12243.0
2022-05-20 14:15:00,168.47,168.63,168.02,168.25,18010.0,147.5881,147.7282,147.1938,147.3953,18010.0
2022-05-20 14:20:00,168.27,168.6,168.03,168.53,17397.0,147.4129,147.702,147.2026,147.6406,17397.0
2022-05-20 14:25:00,168.53,168.59,168.33,168.5,20726.0,147.6406,147.6932,147.4654,147.6144,20726.0
2022-05-20 14:30:00,168.41,168.65,167.91,168.24,20204.0,147.5355,147.7458,147.0975,147.3866,20204.0
2022-05-20 14:35:00,168.25,168.76,168.24,168.61,11738.0,147.3953,147.8421,147.3866,147.7107,11738.0
2022-05-20 14:40:00,168.57,169.14,168.56,169.14,20800.0,147.6757,148.175,147.6669,148.175,20800.0
2022-05-20 14:45:00,169.03,169.23,168.81,169.14,16710.0,148.0787,148.2539,147.8859,148.175,16710.0
2022-05-20 14:50:00,169.13,169.82,169.07,169.64,21782.0,148.1663,148.7707,148.1137,148.613,21782.0
2022-05-20 14:55:00,169.6,169.76,169.24,169.27,15065.0,148.578,148.7182,148.2626,148.2889,15065.0
2022-05-20 15:00:00,169.3,169.43,168.78,168.88,20362.0,148.3152,148.4291,147.8596,147.9473,20362.0
2022-05-20 15:05:00,168.91,169.02,168.65,168.7,25069.0,147.9735,148.0699,147.7458,147.7896,25069.0
2022-05-20 15:10:00,168.77,168.87,168.64,168.82,24682.0,147.8509,147.9385,147.737,147.8947,24682.0
2022-05-20 15:15:00,168.9,169.29,168.86,169.26,25059.0,147.9648,148.3064,147.9297,148.2801,25059.0
2022-05-20 15:20:00,169.28,169.42,169.07,169.23,22614.0,148.2977,148.4203,148.1137,148.2539,22614.0
2022-05-20 15:25:00,169.22,169.73,169.1,169.7,19095.0,148.2451,148.6919,148.14,148.6656,19095.0
2022-05-20 15:30:00,169.7,169.9,169.26,169.82,39005.0,148.6656,148.8408,148.2801,148.7707,39005.0
2022-05-20 15:35:00,169.76,170.5,169.56,170.07,38200.0,148.7182,149.3665,148.543,148.9898,38200.0
2022-05-20 15:40:00,170.13,171.02,170.01,170.62,35586.0,149.0423,149.822,148.9372,149.4716,35586.0
2022-05-20 15:45:00,170.66,170.75,170.11,170.72,54951.0,149.5066,149.5855,149.0248,149.5592,54951.0
2022-05-20 15:50:00,170.68,171.21,170.58,170.85,78195.0,149.5241,149.9884,149.4365,149.6731,78195.0
2022-05-20 15:55:00,170.87,171.18,170.7,171.0,138045.0,149.6906,149.9622,149.5417,149.8045,138045.0
2022-05-23 09:30:00,172.69,173.49,172.25,172.99,64594.0,151.285,151.9858,150.8995,151.5478,64594.0
2022-05-23 09:35:00,173.1,173.36,172.51,172.88,25942.0,151.6442,151.872,151.1273,151.4514,25942.0
2022-05-23 09:40:00,172.88,173.72,172.62,172.81,21041.0,151.4514,152.1873,151.2237,151.3901,21041.0
2022-05-23 09:45:00,172.87,173.97,172.59,173.75,26401.0,151.4427,152.4063,151.1974,152.2136,26401.0
2022-05-23 09:50:00,173.77,173.77,172.48,172.49,17828.0,152.2311,152.2311,151.101,151.1098,17828.0
2022-05-23 09:55:00,172.54,172.87,172.45,172.68,20617.0,151.1536,151.4427,151.0747,151.2762,20617.0
2022-05-23 10:00:00,172.7,172.7,171.63,171.75,24187.0,151.2938,151.2938,150.3564,150.4615,24187.0
2022-05-23 10:05:00,171.82,171.91,171.45,171.87,17239.0,150.5228,150.6017,150.1987,150.5666,17239.0
2022-05-23 10:10:00,171.87,172.78,171.86,172.45,18602.0,150.5666,151.3638,150.5579,151.0747,18602.0
2022-05-23 10:15:00,172.47,172.76,172.3,172.51,18003.0,151.0923,151.3463,150.9433,151.1273,18003.0
2022-05-23 10:20:00,172.51,172.99,172.35,172.99,22036.0,151.1273,151.5478,150.9871,151.5478,22036.0
2022-05-23 10:25:00,172.99,173.25,172.47,173.25,19953.0,151.5478,151.7756,151.0923,151.7756,19953.0
2022-05-23 10:30:00,173.31,173.42,173.0,173.14,19237.0,151.8282,151.9245,151.5566,151.6792,19237.0
2022-05-23 10:35:00,173.18,173.57,173.07,173.51,19057.0,151.7143,152.0559,151.6179,152.0034,19057.0
2022-05-23 10:40:00,173.51,173.87,173.3,173.37,16886.0,152.0034,152.3187,151.8194,151.8807,16886.0
2022-05-23 10:45:00,173.37,173.8,173.15,173.54,14070.0,151.8807,152.2574,151.688,152.0296,14070.0
2022-05-23 10:50:00,173.39,173.46,172.8,173.27,16565.0,151.8982,151.9596,151.3814,151.7931,16565.0
2022-05-23 10:55:00,173.2,173.48,173.09,173.31,12819.0,151.7318,151.9771,151.6354,151.8282,12819.0
2022-05-23 11:00:00,173.23,173.8,173.13,173.56,12383.0,151.7581,152.2574,151.6705,152.0472,12383.0
2022-05-23 11:05:00,173.62,173.69,173.41,173.56,11459.0,152.0997,152.161,151.9158,152.0472,11459.0
2022-05-23 11:10:00,173.56,174.11,173.55,174.11,23143.0,152.0472,152.529,152.0384,152.529,23143.0
2022-05-23 11:15:00,174.13,174.24,173.95,173.96,12107.0,152.5465,152.6429,152.3888,152.3976,12107.0
2022-05-23 11:20:00,173.86,174.0,173.66,173.86,16906.0,152.31,152.4326,152.1348,152.31,16906.0
2022-05-23 11:25:00,173.87,173.97,173.73,173.87,15482.0,152.3187,152.4063,152.1961,152.3187,15482.0
2022-05-23 11:30:00,173.86,174.12,173.76,174.08,14365.0,152.31,152.5378,152.2224,152.5027,14365.0
2022-05-23 11:35:00,174.15,174.25,174.02,174.15,11428.0,152.564,152.6516,152.4501,152.564,11428.0
2022-05-23 11:40:00,174.19,174.53,173.96,174.4,25531.0,152.5991,152.8969,152.3976,152.783,25531.0
2022-05-23 11:45:00,174.4,174.58,174.06,174.18,9427.0,152.783,152.9407,152.4852,152.5903,9427.0
2022-05-23 11:50:00,174.18,174.23,173.97,174.16,9119.0,152.5903,152.6341,152.4063,152.5728,9119.0
2022-05-23 11:55:00,174.16,174.2,173.89,173.96,8770.0,152.5728,152.6078,152.3363,152.3976,8770.0
2022-05-23 12:00:00,173.97,174.17,173.76,174.17,12566.0,152.4063,152.5816,152.2224,152.5816,12566.0
2022-05-23 12:05:00,174.16,174.32,174.01,174.05,14747.0,152.5728,152.713,152.4414,152.4764,14747.0
2022-05-23 12:10:00,173.97,173.98,173.67,173.84,11126.0,152.4063,152.4151,152.1435,152.2925,11126.0
2022-05-23 12:15:00,173.87,173.96,173.64,173.72,7934.0,152.3187,152.3976,152.1172,152.1873,7934.0
2022-05-23 12:20:00,173.68,173.94,173.65,173.8,28040.0,152.1523,152.3801,152.126,152.2574,28040.0
2022-05-23 12:25:00,173.79,173.79,173.54,173.65,8946.0,152.2487,152.2487,152.0296,152.126,8946.0
2022-05-23 12:30:00,173.67,173.69,173.29,173.65,19410.0,152.1435,152.161,151.8106,152.126,19410.0
2022-05-23 12:35:00,173.66,173.89,173.51,173.89,9640.0,152.1348,152.3363,152.0034,152.3363,9640.0
2022-05-23 12:40:00,173.92,173.92,173.7,173.83,9676.0,152.3625,152.3625,152.1698,152.2837,9676.0
2022-05-23 12:45:00,173.86,173.89,173.29,173.36,11228.0,152.31,152.3363,151.8106,151.872,11228.0
2022-05-23 12:50:00,173.31,173.5,173.28,173.46,12069.0,151.8282,151.9946,151.8019,151.9596,12069.0
2022-05-23 12:55:00,173.48,173.64,173.27,173.64,15723.0,151.9771,152.1172,151.7931,152.1172,15723.0
2022-05-23 13:00:00,173.61,173.67,173.45,173.52,9670.0,152.091,152.1435,151.9508,152.0121,9670.0
2022-05-23 13:05:00,173.51,173.52,173.07,173.31,9334.0,152.0034,152.0121,151.6179,151.8282,9334.0
2022-05-23 13:10:00,173.33,173.41,173.16,173.38,31350.0,151.8457,151.9158,151.6967,151.8895,31350.0
2022-05-23 13:15:00,173.3,173.3,172.64,172.73,19629.0,151.8194,151.8194,151.2412,151.32,19629.0
2022-05-23 13:20:00,172.8,172.85,172.48,172.83,7473.0,151.3814,151.4252,151.101,151.4076,7473.0
2022-05-23 13:25:00,172.83,173.08,172.76,173.0,15937.0,151.4076,151.6267,151.3463,151.5566,15937.0
2022-05-23 13:30:00,172.98,173.21,172.81,173.02,12277.0,151.5391,151.7405,151.3901,151.5741,12277.0
2022-05-23 13:35:00,173.02,173.35,172.92,173.16,16935.0,151.5741,151.8632,151.4865,151.6967,16935.0
2022-05-23 13:40:00,173.26,173.59,173.21,173.59,16205.0,151.7843,152.0734,151.7405,152.0734,16205.0
2022-05-23 13:45:00,173.5,173.65,173.42,173.63,13269.0,151.9946,152.126,151.9245,152.1085,13269.0
2022-05-23 13:50:00,173.59,173.59,173.3,173.34,9883.0,152.0734,152.0734,151.8194,151.8544,9883.0
2022-05-23 13:55:00,173.35,173.36,173.2,173.35,12275.0,151.8632,151.872,151.7318,151.8632,12275.0
2022-05-23 14:00:00,173.35,173.52,173.19,173.36,9401.0,151.8632,152.0121,151.723,151.872,9401.0
2022-05-23 14:05:00,173.37,173.43,173.24,173.4,11935.0,151.8807,151.9333,151.7668,151.907,11935.0
2022-05-23 14:10:00,173.37,173.75,173.37,173.75,10801.0,151.8807,152.2136,151.8807,152.2136,10801.0
2022-05-23 14:15:00,173.71,173.72,173.59,173.66,8117.0,152.1786,152.1873,152.0734,152.1348,8117.0
2022-05-23 14:20:00,173.64,173.91,173.63,173.81,9119.0,152.1172,152.3538,152.1085,152.2662,9119.0
2022-05-23 14:25:00,173.78,173.99,173.73,173.84,11910.0,152.2399,152.4239,152.1961,152.2925,11910.0
2022-05-23 14:30:00,173.83,174.02,173.75,173.99,8894.0,152.2837,152.4501,152.2136,152.4239,8894.0
2022-05-23 14:35:00,174.01,174.15,173.9,174.07,10103.0,152.4414,152.564,152.345,152.4939,10103.0
2022-05-23 14:40:00,174.08,174.3,173.92,174.3,12649.0,152.5027,152.6954,152.3625,152.6954,12649.0
2022-05-23 14:45:00,174.28,174.31,173.79,173.96,28896.0,152.6779,152.7042,152.2487,152.3976,28896.0
2022-05-23 14:50:00,173.95,174.14,173.92,174.09,11461.0,152.3888,152.5553,152.3625,152.5115,11461.0
2022-05-23 14:55:00,174.1,174.15,173.97,174.08,15909.0,152.5202,152.564,152.4063,152.5027,15909.0
2022-05-23 15:00:00,174.04,174.2,174.01,174.19,20519.0,152.4677,152.6078,152.4414,152.5991,20519.0
2022-05-23 15:05:00,174.19,174.43,174.17,174.43,15636.0,152.5991,152.8093,152.5816,152.8093,15636.0
2022-05-23 15:10:00,174.37,174.37,174.08,174.21,18030.0,152.7568,152.7568,152.5027,152.6166,18030.0
2022-05-23 15:15:00,174.19,174.47,174.1,174.45,55299.0,152.5991,152.8444,152.5202,152.8268,55299.0
2022-05-23 15:20:00,174.46,174.5,173.89,174.02,72261.0,152.8356,152.8706,152.3363,152.4501,72261.0
2022-05-23 15:25:00,173.98,174.2,173.89,174.11,17317.0,152.4151,152.6078,152.3363,152.529,17317.0
2022-05-23 15:30:00,174.14,174.38,174.07,174.32,27207.0,152.5553,152.7655,152.4939,152.713,27207.0
2022-05-23 15:35:00,174.33,174.66,173.92,173.92,23910.0,152.7217,153.0108,152.3625,152.3625,23910.0
2022-05-23 15:40:00,173.92,173.96,173.6,173.73,24288.0,152.3625,152.3976,152.0822,152.1961,24288.0
2022-05-23 15:45:00,173.75,173.77,173.45,173.64,37575.0,152.2136,152.2311,151.9508,152.1172,37575.0
2022-05-23 15:50:00,173.72,174.23,173.64,173.81,46280.0,152.1873,152.6341,152.1172,152.2662,46280.0
2022-05-23 15:55:00,173.82,174.5,173.67,174.39,183549.0,152.2749,152.8706,152.1435,152.7743,183549.0
2022-05-24 09:30:00,172.79,173.22,171.76,172.04,63996.0,151.3726,151.7493,150.4703,150.7156,63996.0
2022-05-24 09:35:00,171.98,172.61,171.68,172.17,24041.0,150.663,151.2149,150.4002,150.8295,24041.0
2022-05-24 09:40:00,172.17,172.34,171.38,172.1,28145.0,150.8295,150.9784,150.1374,150.7681,28145.0
2022-05-24 09:45:00,172.1,172.89,171.68,171.77,32018.0,150.7681,151.4602,150.4002,150.479,32018.0
2022-05-24 09:50:00,171.81,172.53,171.59,172.07,19673.0,150.5141,151.1448,150.3213,150.7418,19673.0
2022-05-24 09:55:00,172.13,172.42,171.98,172.06,14000.0,150.7944,151.0485,150.663,150.7331,14000.0
2022-05-24 10:00:00,171.98,172.21,171.14,171.21,23235.0,150.663,150.8645,149.9271,149.9884,23235.0
2022-05-24 10:05:00,171.16,171.65,171.0,171.42,36357.0,149.9446,150.3739,149.8045,150.1724,36357.0
2022-05-24 10:10:00,171.45,171.87,171.26,171.33,21236.0,150.1987,150.5666,150.0322,150.0936,21236.0
2022-05-24 10:15:00,171.32,171.38,170.74,171.09,22876.0,150.0848,150.1374,149.5767,149.8833,22876.0
2022-05-24 10:20:00,171.04,171.58,171.04,171.25,18937.0,149.8395,150.3126,149.8395,150.0235,18937.0
2022-05-24 10:25:00,171.29,171.55,171.07,171.42,17006.0,150.0585,150.2863,149.8658,150.1724,17006.0
2022-05-24 10:30:00,171.42,171.44,170.76,170.78,23390.0,150.1724,150.1899,149.5942,149.6117,23390.0
2022-05-24 10:35:00,170.77,171.17,170.66,171.11,24515.0,149.603,149.9534,149.5066,149.9008,24515.0
2022-05-24 10:40:00,171.11,171.31,170.68,171.1,18086.0,149.9008,150.0761,149.5241,149.8921,18086.0
2022-05-24 10:45:00,171.06,171.33,170.59,170.62,19057.0,149.857,150.0936,149.4453,149.4716,19057.0
2022-05-24 10:50:00,170.64,171.2,170.57,171.15,26793.0,149.4891,149.9797,149.4278,149.9359,26793.0
2022-05-24 10:55:00,171.06,171.37,171.0,171.37,19487.0,149.857,150.1286,149.8045,150.1286,19487.0
2022-05-24 11:00:00,171.37,171.54,171.13,171.13,17916.0,150.1286,150.2775,149.9184,149.9184,17916.0
2022-05-24 11:05:00,171.08,171.68,171.0,171.48,21274.0,149.8746,150.4002,149.8045,150.225,21274.0
2022-05-24 11:10:00,171.49,171.5,170.7,170.87,22047.0,150.2337,150.2425,149.5417,149.6906,22047.0
2022-05-24 11:15:00,170.87,171.01,170.4,170.6,20389.0,149.6906,149.8132,149.2788,149.4541,20389.0
2022-05-24 11:20:00,170.57,171.04,170.37,170.86,20259.0,149.4278,149.8395,149.2526,149.6818,20259.0
2022-05-24 11:25:00,170.87,171.06,170.73,171.05,12734.0,149.6906,149.857,149.5679,149.8483,12734.0
2022-05-24 11:30:00,171.13,171.19,170.88,171.0,14385.0,149.9184,149.9709,149.6994,149.8045,14385.0
2022-05-24 11:35:00,171.03,171.2,170.8,171.19,12387.0,149.8308,149.9797,149.6293,149.9709,12387.0
2022-05-24 11:40:00,171.25,171.84,171.13,171.79,14037.0,150.0235,150.5404,149.9184,150.4966,14037.0
2022-05-24 11:45:00,171.79,172.41,171.79,172.13,13694.0,150.4966,151.0397,150.4966,150.7944,13694.0
2022-05-24 11:50:00,172.13,172.24,171.92,172.15,12327.0,150.7944,150.8908,150.6104,150.8119,12327.0
2022-05-24 11:55:00,172.19,172.64,172.17,172.42,9288.0,150.847,151.2412,150.8295,151.0485,9288.0
2022-05-24 12:00:00,172.34,172.35,172.01,172.3,16298.0,150.9784,150.9871,150.6893,150.9433,16298.0
2022-05-24 12:05:00,172.35,172.85,172.34,172.84,9764.0,150.9871,151.4252,150.9784,151.4164,9764.0
2022-05-24 12:10:00,172.84,173.07,172.75,172.99,10076.0,151.4164,151.6179,151.3376,151.5478,10076.0
2022-05-24 12:15:00,173.09,173.39,172.78,172.87,11746.0,151.6354,151.8982,151.3638,151.4427,11746.0
2022-05-24 12:20:00,172.86,172.91,172.59,172.73,27146.0,151.4339,151.4777,151.1974,151.32,27146.0
2022-05-24 12:25:00,172.77,172.99,172.58,172.66,17753.0,151.3551,151.5478,151.1886,151.2587,17753.0
2022-05-24 12:30:00,172.61,172.84,172.39,172.5,11056.0,151.2149,151.4164,151.0222,151.1186,11056.0
2022-05-24 12:35:00,172.55,172.58,172.35,172.52,11854.0,151.1624,151.1886,150.9871,151.1361,11854.0
2022-05-24 12:40:00,172.52,172.57,172.34,172.38,13568.0,151.1361,151.1799,150.9784,151.0134,13568.0
2022-05-24 12:45:00,172.32,172.57,172.23,172.54,10739.0,150.9609,151.1799,150.882,151.1536,10739.0
2022-05-24 12:50:00,172.59,172.75,172.51,172.75,12043.0,151.1974,151.3376,151.1273,151.3376,12043.0
2022-05-24 12:55:00,172.75,173.06,172.51,172.56,16116.0,151.3376,151.6091,151.1273,151.1711,16116.0
2022-05-24 13:00:00,172.47,172.5,171.99,171.99,12862.0,151.0923,151.1186,150.6718,150.6718,12862.0
2022-05-24 13:05:00,172.05,172.34,172.04,172.34,11123.0,150.7243,150.9784,150.7156,150.9784,11123.0
2022-05-24 13:10:00,172.31,172.59,172.27,172.38,10056.0,150.9521,151.1974,150.9171,151.0134,10056.0
2022-05-24 13:15:00,172.39,172.65,172.33,172.55,8197.0,151.0222,151.25,150.9696,151.1624,8197.0
2022-05-24 13:20:00,172.54,172.54,172.27,172.5,17706.0,151.1536,151.1536,150.9171,151.1186,17706.0
2022-05-24 13:25:00,172.44,172.76,172.32,172.69,17507.0,151.066,151.3463,150.9609,151.285,17507.0
2022-05-24 13:30:00,172.69,172.72,172.5,172.64,8606.0,151.285,151.3113,151.1186,151.2412,8606.0
2022-05-24 13:35:00,172.65,172.91,172.49,172.87,10313.0,151.25,151.4777,151.1098,151.4427,10313.0
2022-05-24 13:40:00,172.84,173.18,172.78,172.92,20327.0,151.4164,151.7143,151.3638,151.4865,20327.0
2022-05-24 13:45:00,172.95,173.18,172.79,172.97,18333.0,151.5128,151.7143,151.3726,151.5303,18333.0
2022-05-24 13:50:00,172.99,173.28,172.95,173.18,18464.0,151.5478,151.8019,151.5128,151.7143,18464.0
2022-05-24 13:55:00,173.24,173.42,173.18,173.27,10770.0,151.7668,151.9245,151.7143,151.7931,10770.0
2022-05-24 14:00:00,173.27,173.27,172.98,173.01,8585.0,151.7931,151.7931,151.5391,151.5653,8585.0
2022-05-24 14:05:00,173.04,173.83,173.03,173.68,14139.0,151.5916,152.2837,151.5829,152.1523,14139.0
2022-05-24 14:10:00,173.68,173.9,173.6,173.6,27574.0,152.1523,152.345,152.0822,152.0822,27574.0
2022-05-24 14:15:00,173.71,173.8,173.46,173.51,7835.0,152.1786,152.2574,151.9596,152.0034,7835.0
2022-05-24 14:20:00,173.44,173.75,173.25,173.75,14596.0,151.942,152.2136,151.7756,152.2136,14596.0
2022-05-24 14:25:00,173.75,173.91,173.7,173.74,9299.0,152.2136,152.3538,152.1698,152.2049,9299.0
2022-05-24 14:30:00,173.79,173.83,173.49,173.83,9666.0,152.2487,152.2837,151.9858,152.2837,9666.0
2022-05-24 14:35:00,173.83,173.99,173.65,173.89,9149.0,152.2837,152.4239,152.126,152.3363,9149.0
2022-05-24 14:40:00,173.9,173.96,173.29,173.29,10932.0,152.345,152.3976,151.8106,151.8106,10932.0
2022-05-24 14:45:00,173.27,173.4,173.0,173.14,9925.0,151.7931,151.907,151.5566,151.6792,9925.0
2022-05-24 14:50:00,173.12,173.15,172.86,173.15,8343.0,151.6617,151.688,151.4339,151.688,8343.0
2022-05-24 14:55:00,173.18,173.5,173.12,173.44,10952.0,151.7143,151.9946,151.6617,151.942,10952.0
2022-05-24 15:00:00,173.38,173.77,173.35,173.73,9687.0,151.8895,152.2311,151.8632,152.1961,9687.0
2022-05-24 15:05:00,173.73,173.93,173.51,173.61,19030.0,152.1961,152.3713,152.0034,152.091,19030.0
2022-05-24 15:10:00,173.68,173.95,173.58,173.64,14462.0,152.1523,152.3888,152.0647,152.1172,14462.0
2022-05-24 15:15:00,173.67,173.81,173.46,173.53,16761.0,152.1435,152.2662,151.9596,152.0209,16761.0
2022-05-24 15:20:00,173.53,173.82,173.25,173.62,13850.0,152.0209,152.2749,151.7756,152.0997,13850.0
2022-05-24 15:25:00,173.61,174.05,173.55,174.0,21865.0,152.091,152.4764,152.0384,152.4326,21865.0
2022-05-24 15:30:00,173.97,174.0,173.8,173.95,18278.0,152.4063,152.4326,152.2574,152.3888,18278.0
2022-05-24 15:35:00,173.95,174.73,173.9,174.46,47972.0,152.3888,153.0721,152.345,152.8356,47972.0
2022-05-24 15:40:00,174.46,174.57,174.16,174.2,25759.0,152.8356,152.932,152.5728,152.6078,25759.0
2022-05-24 15:45:00,174.2,174.57,174.16,174.25,27361.0,152.6078,152.932,152.5728,152.6516,27361.0
2022-05-24 15:50:00,174.21,174.35,173.82,173.86,41838.0,152.6166,152.7392,152.2749,152.31,41838.0
2022-05-24 15:55:00,173.84,174.31,173.63,174.2,125497.0,152.2925,152.7042,152.1085,152.6078,125497.0
2022-05-25 09:30:00,171.87,173.01,171.67,172.7,73725.0,150.5666,151.5653,150.3914,151.2938,73725.0
2022-05-25 09:35:00,172.85,173.43,172.78,173.13,40487.0,151.4252,151.9333,151.3638,151.6705,40487.0
2022-05-25 09:40:00,173.13,173.31,172.5,172.72,26254.0,151.6705,151.8282,151.1186,151.3113,26254.0
2022-05-25 09:45:00,172.78,172.9,171.86,171.86,39233.0,151.3638,151.469,150.5579,150.5579,39233.0
2022-05-25 09:50:00,171.88,171.9,171.3,171.3,34491.0,150.5754,150.5929,150.0673,150.0673,34491.0
2022-05-25 09:55:00,171.35,171.53,171.11,171.52,33535.0,150.1111,150.2688,149.9008,150.26,33535.0
2022-05-25 10:00:00,171.56,172.87,171.38,172.85,29245.0,150.2951,151.4427,150.1374,151.4252,29245.0
2022-05-25 10:05:00,172.82,172.87,172.21,172.65,29753.0,151.3989,151.4427,150.8645,151.25,29753.0
2022-05-25 10:10:00,172.72,173.4,172.4,173.27,20898.0,151.3113,151.907,151.0309,151.7931,20898.0
2022-05-25 10:15:00,173.34,174.3,173.32,174.12,27376.0,151.8544,152.6954,151.8369,152.5378,27376.0
2022-05-25 10:20:00,174.14,174.35,173.91,173.97,24561.0,152.5553,152.7392,152.3538,152.4063,24561.0
2022-05-25 10:25:00,173.97,174.32,173.92,174.28,17400.0,152.4063,152.713,152.3625,152.6779,17400.0
2022-05-25 10:30:00,174.37,174.37,174.08,174.22,19838.0,152.7568,152.7568,152.5027,152.6254,19838.0
2022-05-25 10:35:00,174.28,174.84,174.2,174.78,17033.0,152.6779,153.1685,152.6078,153.1159,17033.0
2022-05-25 10:40:00,174.73,174.97,174.59,174.78,24478.0,153.0721,153.2824,152.9495,153.1159,24478.0
2022-05-25 10:45:00,174.8,174.94,174.5,174.82,24304.0,153.1335,153.2561,152.8706,153.151,24304.0
2022-05-25 10:50:00,174.83,175.06,174.48,174.63,49113.0,153.1597,153.3612,152.8531,152.9845,49113.0
2022-05-25 10:55:00,174.61,175.0,174.52,174.78,14846.0,152.967,153.3087,152.8882,153.1159,14846.0
2022-05-25 11:00:00,174.73,174.92,174.33,174.39,24524.0,153.0721,153.2386,152.7217,152.7743,24524.0
2022-05-25 11:05:00,174.45,174.7,174.45,174.69,11477.0,152.8268,153.0459,152.8268,153.0371,11477.0
2022-05-25 11:10:00,174.63,174.73,174.46,174.53,24626.0,152.9845,153.0721,152.8356,152.8969,24626.0
2022-05-25 11:15:00,174.51,174.59,174.32,174.5,18681.0,152.8794,152.9495,152.713,152.8706,18681.0
2022-05-25 11:20:00,174.45,174.64,174.32,174.51,16187.0,152.8268,152.9933,152.713,152.8794,16187.0
2022-05-25 11:25:00,174.53,174.53,174.31,174.34,15563.0,152.8969,152.8969,152.7042,152.7305,15563.0
2022-05-25 11:30:00,174.32,174.32,173.86,174.0,23879.0,152.713,152.713,152.31,152.4326,23879.0
2022-05-25 11:35:00,173.95,174.02,173.23,173.33,19649.0,152.3888,152.4501,151.7581,151.8457,19649.0
2022-05-25 11:40:00,173.33,173.64,173.2,173.59,14498.0,151.8457,152.1172,151.7318,152.0734,14498.0
2022-05-25 11:45:00,173.58,173.79,173.48,173.57,14758.0,152.0647,152.2487,151.9771,152.0559,14758.0
2022-05-25 11:50:00,173.56,173.67,173.31,173.62,24349.0,152.0472,152.1435,151.8282,152.0997,24349.0
2022-05-25 11:55:00,173.56,173.67,173.47,173.48,10720.0,152.0472,152.1435,151.9683,151.9771,10720.0
2022-05-25 12:00:00,173.54,174.02,173.45,173.83,21601.0,152.0296,152.4501,151.9508,152.2837,21601.0
2022-05-25 12:05:00,173.82,173.96,173.55,173.61,24927.0,152.2749,152.3976,152.0384,152.091,24927.0
2022-05-25 12:10:00,173.61,174.01,173.61,173.92,12516.0,152.091,152.4414,152.091,152.3625,12516.0
2022-05-25 12:15:00,173.94,173.98,173.64,173.81,11596.0,152.3801,152.4151,152.1172,152.2662,11596.0
2022-05-25 12:20:00,173.79,173.79,173.42,173.47,9520.0,152.2487,152.2487,151.9245,151.9683,9520.0
2022-05-25 12:25:00,173.52,173.66,173.18,173.66,8590.0,152.0121,152.1348,151.7143,152.1348,8590.0
2022-05-25 12:30:00,173.66,173.83,173.55,173.56,7380.0,152.1348,152.2837,152.0384,152.0472,7380.0
2022-05-25 12:35:00,173.57,173.72,173.36,173.53,8470.0,152.0559,152.1873,151.872,152.0209,8470.0
2022-05-25 12:40:00,173.57,173.69,173.46,173.69,8351.0,152.0559,152.161,151.9596,152.161,8351.0
2022-05-25 12:45:00,173.72,173.79,173.61,173.78,13857.0,152.1873,152.2487,152.091,152.2399,13857.0
2022-05-25 12:50:00,173.74,173.74,173.43,173.5,19545.0,152.2049,152.2049,151.9333,151.9946,19545.0
2022-05-25 12:55:00,173.5,173.71,173.38,173.68,10798.0,151.9946,152.1786,151.8895,152.1523,10798.0
2022-05-25 13:00:00,173.68,173.68,173.54,173.54,9690.0,152.1523,152.1523,152.0296,152.0296,9690.0
2022-05-25 13:05:00,173.56,173.68,173.53,173.64,13166.0,152.0472,152.1523,152.0209,152.1172,13166.0
2022-05-25 13:10:00,173.65,173.68,173.47,173.68,11791.0,152.126,152.1523,151.9683,152.1523,11791.0
2022-05-25 13:15:00,173.7,174.02,173.7,173.88,13697.0,152.1698,152.4501,152.1698,152.3275,13697.0
2022-05-25 13:20:00,173.93,173.98,173.81,173.9,10745.0,152.3713,152.4151,152.2662,152.345,10745.0
2022-05-25 13:25:00,173.9,174.21,173.8,174.13,13349.0,152.345,152.6166,152.2574,152.5465,13349.0
2022-05-25 13:30:00,174.15,174.25,173.99,174.03,12044.0,152.564,152.6516,152.4239,152.4589,12044.0
2022-05-25 13:35:00,174.05,174.19,173.88,173.89,11007.0,152.4764,152.5991,152.3275,152.3363,11007.0
2022-05-25 13:40:00,173.9,174.02,173.79,174.0,10768.0,152.345,152.4501,152.2487,152.4326,10768.0
2022-05-25 13:45:00,174.04,174.11,173.72,174.08,17994.0,152.4677,152.529,152.1873,152.5027,17994.0
2022-05-25 13:50:00,174.08,174.08,173.62,173.67,18440.0,152.5027,152.5027,152.0997,152.1435,18440.0
2022-05-25 13:55:00,173.71,173.9,173.61,173.76,10272.0,152.1786,152.345,152.091,152.2224,10272.0
2022-05-25 14:00:00,173.76,174.56,173.63,174.19,17748.0,152.2224,152.9232,152.1085,152.5991,17748.0
2022-05-25 14:05:00,174.24,174.33,173.04,173.59,17768.0,152.6429,152.7217,151.5916,152.0734,17768.0
2022-05-25 14:10:00,173.6,174.0,173.35,173.7,20235.0,152.0822,152.4326,151.8632,152.1698,20235.0
2022-05-25 14:15:00,173.73,174.11,173.54,173.61,20582.0,152.1961,152.529,152.0296,152.091,20582.0
2022-05-25 14:20:00,173.56,173.95,173.49,173.86,21391.0,152.0472,152.3888,151.9858,152.31,21391.0
2022-05-25 14:25:00,173.86,174.2,173.79,173.98,14010.0,152.31,152.6078,152.2487,152.4151,14010.0
2022-05-25 14:30:00,173.98,174.07,173.75,174.06,20925.0,152.4151,152.4939,152.2136,152.4852,20925.0
2022-05-25 14:35:00,174.04,174.16,173.79,173.83,18382.0,152.4677,152.5728,152.2487,152.2837,18382.0
2022-05-25 14:40:00,173.83,174.19,173.72,173.9,16469.0,152.2837,152.5991,152.1873,152.345,16469.0
2022-05-25 14:45:00,173.89,174.28,173.84,174.28,18181.0,152.3363,152.6779,152.2925,152.6779,18181.0
2022-05-25 14:50:00,174.27,174.6,174.13,174.37,23975.0,152.6692,152.9583,152.5465,152.7568,23975.0
2022-05-25 14:55:00,174.37,174.43,174.13,174.2,21776.0,152.7568,152.8093,152.5465,152.6078,21776.0
2022-05-25 15:00:00,174.22,174.82,174.2,174.82,20697.0,152.6254,153.151,152.6078,153.151,20697.0
2022-05-25 15:05:00,174.78,174.81,174.57,174.62,18413.0,153.1159,153.1422,152.932,152.9758,18413.0
2022-05-25 15:10:00,174.63,174.86,174.63,174.71,16160.0,152.9845,153.186,152.9845,153.0546,16160.0
2022-05-25 15:15:00,174.74,174.74,174.46,174.5,23997.0,153.0809,153.0809,152.8356,152.8706,23997.0
2022-05-25 15:20:00,174.49,174.6,174.35,174.6,27750.0,152.8619,152.9583,152.7392,152.9583,27750.0
2022-05-25 15:25:00,174.62,174.79,174.54,174.64,24581.0,152.9758,153.1247,152.9057,152.9933,24581.0
2022-05-25 15:30:00,174.66,174.89,174.52,174.58,31750.0,153.0108,153.2123,152.8882,152.9407,31750.0
2022-05-25 15:35:00,174.58,174.58,174.23,174.23,48866.0,152.9407,152.9407,152.6341,152.6341,48866.0
2022-05-25 15:40:00,174.23,174.53,174.12,174.52,37521.0,152.6341,152.8969,152.5378,152.8882,37521.0
2022-05-25 15:45:00,174.52,174.52,174.12,174.31,58813.0,152.8882,152.8882,152.5378,152.7042,58813.0
2022-05-25 15:50:00,174.27,174.27,173.63,173.97,88477.0,152.6692,152.6692,152.1085,152.4063,88477.0
2022-05-25 15:55:00,173.98,174.17,173.77,173.94,158222.0,152.4151,152.5816,152.2311,152.3801,158222.0
2022-05-26 09:30:00,175.49,178.34,175.49,178.34,67510.0,153.7379,156.2347,153.7379,156.2347,67510.0
2022-05-26 09:35:00,178.35,179.15,177.99,178.78,23990.0,156.2434,156.9443,155.9281,156.6201,23990.0
2022-05-26 09:40:00,178.8,179.07,178.45,179.05,18621.0,156.6377,156.8742,156.331,156.8567,18621.0
2022-05-26 09:45:00,179.0,179.47,178.66,178.95,39011.0,156.8129,157.2246,156.515,156.7691,39011.0
2022-05-26 09:50:00,179.05,179.87,179.0,179.52,36648.0,156.8567,157.575,156.8129,157.2684,36648.0
2022-05-26 09:55:00,179.46,179.48,178.95,179.24,20081.0,157.2159,157.2334,156.7691,157.0231,20081.0
2022-05-26 10:00:00,179.24,179.48,179.09,179.42,24073.0,157.0231,157.2334,156.8917,157.1808,24073.0
2022-05-26 10:05:00,179.42,180.03,179.39,179.73,19140.0,157.1808,157.7152,157.1545,157.4524,19140.0
2022-05-26 10:10:00,179.56,179.83,179.39,179.58,11963.0,157.3035,157.54,157.1545,157.321,11963.0
2022-05-26 10:15:00,179.51,179.96,179.3,179.86,17044.0,157.2597,157.6539,157.0757,157.5663,17044.0
2022-05-26 10:20:00,179.84,180.03,179.56,179.61,15828.0,157.5488,157.7152,157.3035,157.3473,15828.0
2022-05-26 10:25:00,179.5,179.5,178.96,178.97,17099.0,157.2509,157.2509,156.7778,156.7866,17099.0
2022-05-26 10:30:00,179.01,179.17,177.77,177.79,26405.0,156.8216,156.9618,155.7353,155.7529,26405.0
2022-05-26 10:35:00,177.88,178.57,177.43,178.51,41187.0,155.8317,156.4362,155.4375,156.3836,41187.0
2022-05-26 10:40:00,178.59,178.61,178.07,178.28,9579.0,156.4537,156.4712,155.9981,156.1821,9579.0
2022-05-26 10:45:00,178.34,178.57,178.2,178.53,9752.0,156.2347,156.4362,156.112,156.4011,9752.0
2022-05-26 10:50:00,178.55,179.01,178.55,178.96,14395.0,156.4187,156.8216,156.4187,156.7778,14395.0
2022-05-26 10:55:00,178.99,179.15,178.66,178.83,22112.0,156.8041,156.9443,156.515,156.6639,22112.0
2022-05-26 11:00:00,178.77,179.01,178.74,178.78,9362.0,156.6114,156.8216,156.5851,156.6201,9362.0
2022-05-26 11:05:00,178.78,178.88,178.63,178.77,12910.0,156.6201,156.7077,156.4887,156.6114,12910.0
2022-05-26 11:10:00,178.82,178.91,178.73,178.91,10750.0,156.6552,156.734,156.5763,156.734,10750.0
2022-05-26 11:15:00,178.93,179.1,178.87,179.04,10637.0,156.7515,156.9005,156.699,156.8479,10637.0
2022-05-26 11:20:00,179.03,179.3,178.91,179.13,14085.0,156.8392,157.0757,156.734,156.9268,14085.0
2022-05-26 11:25:00,179.15,179.26,179.05,179.14,12122.0,156.9443,157.0406,156.8567,156.9355,12122.0
2022-05-26 11:30:00,179.14,179.32,178.65,178.65,9956.0,156.9355,157.0932,156.5063,156.5063,9956.0
2022-05-26 11:35:00,178.69,178.98,178.69,178.95,7759.0,156.5413,156.7954,156.5413,156.7691,7759.0
2022-05-26 11:40:00,178.94,179.13,178.91,179.04,6607.0,156.7603,156.9268,156.734,156.8479,6607.0
2022-05-26 11:45:00,179.1,179.18,178.92,179.07,10699.0,156.9005,156.9706,156.7428,156.8742,10699.0
2022-05-26 11:50:00,179.06,179.19,178.94,179.18,6288.0,156.8654,156.9793,156.7603,156.9706,6288.0
2022-05-26 11:55:00,179.15,179.24,179.1,179.14,9702.0,156.9443,157.0231,156.9005,156.9355,9702.0
2022-05-26 12:00:00,179.14,179.25,178.95,179.19,15231.0,156.9355,157.0319,156.7691,156.9793,15231.0
2022-05-26 12:05:00,179.18,179.18,178.9,178.98,8621.0,156.9706,156.9706,156.7253,156.7954,8621.0
2022-05-26 12:10:00,179.02,179.27,178.99,179.2,13843.0,156.8304,157.0494,156.8041,156.9881,13843.0
2022-05-26 12:15:00,179.18,179.19,179.06,179.13,11062.0,156.9706,156.9793,156.8654,156.9268,11062.0
2022-05-26 12:20:00,179.16,179.45,179.16,179.42,20993.0,156.953,157.2071,156.953,157.1808,20993.0
2022-05-26 12:25:00,179.42,179.43,179.25,179.31,11686.0,157.1808,157.1896,157.0319,157.0844,11686.0
2022-05-26 12:30:00,179.33,179.61,179.31,179.39,17240.0,157.102,157.3473,157.0844,157.1545,17240.0
2022-05-26 12:35:00,179.41,179.5,179.36,179.48,8947.0,157.1721,157.2509,157.1283,157.2334,8947.0
2022-05-26 12:40:00,179.48,179.51,179.35,179.38,7512.0,157.2334,157.2597,157.1195,157.1458,7512.0
2022-05-26 12:45:00,179.37,179.59,179.3,179.55,8548.0,157.137,157.3297,157.0757,157.2947,8548.0
2022-05-26 12:50:00,179.56,179.61,179.4,179.61,11452.0,157.3035,157.3473,157.1633,157.3473,11452.0
2022-05-26 12:55:00,179.61,179.64,179.39,179.48,13505.0,157.3473,157.3735,157.1545,157.2334,13505.0
2022-05-26 13:00:00,179.49,179.65,179.41,179.65,28733.0,157.2421,157.3823,157.1721,157.3823,28733.0
2022-05-26 13:05:00,179.67,179.76,179.59,179.74,12100.0,157.3998,157.4787,157.3297,157.4611,12100.0
2022-05-26 13:10:00,179.76,179.78,179.4,179.52,10291.0,157.4787,157.4962,157.1633,157.2684,10291.0
2022-05-26 13:15:00,179.54,179.55,179.36,179.45,9734.0,157.2859,157.2947,157.1283,157.2071,9734.0
2022-05-26 13:20:00,179.48,179.57,179.32,179.32,7947.0,157.2334,157.3122,157.0932,157.0932,7947.0
2022-05-26 13:25:00,179.32,179.4,179.12,179.16,13076.0,157.0932,157.1633,156.918,156.953,13076.0
2022-05-26 13:30:00,179.16,179.16,178.89,179.11,10875.0,156.953,156.953,156.7165,156.9092,10875.0
2022-05-26 13:35:00,179.05,179.12,178.94,179.12,14152.0,156.8567,156.918,156.7603,156.918,14152.0
2022-05-26 13:40:00,179.09,179.14,178.95,179.04,10931.0,156.8917,156.9355,156.7691,156.8479,10931.0
2022-05-26 13:45:00,179.04,179.07,178.86,178.9,16539.0,156.8479,156.8742,156.6902,156.7253,16539.0
2022-05-26 13:50:00,178.9,178.96,178.8,178.93,15789.0,156.7253,156.7778,156.6377,156.7515,15789.0
2022-05-26 13:55:00,178.92,179.2,178.78,179.14,11556.0,156.7428,156.9881,156.6201,156.9355,11556.0
2022-05-26 14:00:00,179.14,179.25,178.94,179.08,11755.0,156.9355,157.0319,156.7603,156.883,11755.0
2022-05-26 14:05:00,179.1,179.1,178.93,178.99,10912.0,156.9005,156.9005,156.7515,156.8041,10912.0
2022-05-26 14:10:00,179.01,179.09,178.87,179.02,13396.0,156.8216,156.8917,156.699,156.8304,13396.0
2022-05-26 14:15:00,178.96,179.0,178.73,178.75,11757.0,156.7778,156.8129,156.5763,156.5939,11757.0
2022-05-26 14:20:00,178.75,178.91,178.75,178.9,7874.0,156.5939,156.734,156.5939,156.7253,7874.0
2022-05-26 14:25:00,178.87,178.89,178.75,178.83,11375.0,156.699,156.7165,156.5939,156.6639,11375.0
2022-05-26 14:30:00,178.85,178.86,178.68,178.68,10393.0,156.6815,156.6902,156.5325,156.5325,10393.0
2022-05-26 14:35:00,178.7,178.7,178.38,178.46,9368.0,156.5501,156.5501,156.2697,156.3398,9368.0
2022-05-26 14:40:00,178.43,178.65,178.4,178.57,11827.0,156.3135,156.5063,156.2872,156.4362,11827.0
2022-05-26 14:45:00,178.57,178.64,178.43,178.54,7724.0,156.4362,156.4975,156.3135,156.4099,7724.0
2022-05-26 14:50:00,178.51,178.61,178.4,178.45,8649.0,156.3836,156.4712,156.2872,156.331,8649.0
2022-05-26 14:55:00,178.43,178.44,178.33,178.34,13500.0,156.3135,156.3223,156.2259,156.2347,13500.0
2022-05-26 15:00:00,178.34,178.34,177.94,177.96,14928.0,156.2347,156.2347,155.8843,155.9018,14928.0
2022-05-26 15:05:00,177.93,178.31,177.89,178.25,12342.0,155.8755,156.2084,155.8405,156.1558,12342.0
2022-05-26 15:10:00,178.22,178.33,178.18,178.29,11999.0,156.1296,156.2259,156.0945,156.1909,11999.0
2022-05-26 15:15:00,178.34,178.41,178.08,178.25,15429.0,156.2347,156.296,156.0069,156.1558,15429.0
2022-05-26 15:20:00,178.24,178.3,178.1,178.2,12715.0,156.1471,156.1996,156.0244,156.112,12715.0
2022-05-26 15:25:00,178.19,178.46,178.08,178.36,16241.0,156.1033,156.3398,156.0069,156.2522,16241.0
2022-05-26 15:30:00,178.37,178.46,178.19,178.43,20484.0,156.261,156.3398,156.1033,156.3135,20484.0
2022-05-26 15:35:00,178.4,178.68,178.26,178.68,18825.0,156.2872,156.5325,156.1646,156.5325,18825.0
2022-05-26 15:40:00,178.67,179.03,178.63,179.03,19068.0,156.5238,156.8392,156.4887,156.8392,19068.0
2022-05-26 15:45:00,179.03,179.24,178.87,179.18,28457.0,156.8392,157.0231,156.699,156.9706,28457.0
2022-05-26 15:50:00,179.22,179.3,178.52,178.53,53060.0,157.0056,157.0757,156.3924,156.4011,53060.0
2022-05-26 15:55:00,178.55,178.65,178.24,178.38,121350.0,156.4187,156.5063,156.1471,156.2697,121350.0
2022-05-27 09:30:00,178.65,179.64,178.58,178.69,64262.0,156.5063,157.3735,156.4449,156.5413,64262.0
2022-05-27 09:35:00,178.78,180.94,178.61,180.94,26669.0,156.6201,158.5124,156.4712,158.5124,26669.0
2022-05-27 09:40:00,180.95,181.34,180.66,180.77,33607.0,158.5212,158.8628,158.2671,158.3635,33607.0
2022-05-27 09:45:00,180.81,181.75,180.57,181.73,22094.0,158.3985,159.222,158.1883,159.2045,22094.0
2022-05-27 09:50:00,181.76,182.31,181.34,182.09,34656.0,159.2308,159.7126,158.8628,159.5199,34656.0
2022-05-27 09:55:00,181.96,182.13,181.66,181.75,18596.0,159.406,159.5549,159.1432,159.222,18596.0
2022-05-27 10:00:00,181.72,182.34,181.44,181.91,16389.0,159.1957,159.7389,158.9504,159.3622,16389.0
2022-05-27 10:05:00,182.07,182.08,181.55,181.77,14515.0,159.5023,159.5111,159.0468,159.2395,14515.0
2022-05-27 10:10:00,181.8,181.94,181.25,181.32,26913.0,159.2658,159.3885,158.784,158.8453,26913.0
2022-05-27 10:15:00,181.31,181.75,181.21,181.63,16195.0,158.8365,159.222,158.7489,159.1169,16195.0
2022-05-27 10:20:00,181.59,181.75,181.4,181.51,15651.0,159.0818,159.222,158.9154,159.0118,15651.0
2022-05-27 10:25:00,181.45,181.51,181.19,181.39,15366.0,158.9592,159.0118,158.7314,158.9066,15366.0
2022-05-27 10:30:00,181.41,181.47,181.05,181.17,13583.0,158.9242,158.9767,158.6088,158.7139,13583.0
2022-05-27 10:35:00,181.14,181.16,180.68,180.75,12522.0,158.6876,158.7051,158.2846,158.346,12522.0
2022-05-27 10:40:00,180.81,181.17,180.63,181.14,19674.0,158.3985,158.7139,158.2408,158.6876,19674.0
2022-05-27 10:45:00,181.12,181.16,180.59,181.02,15991.0,158.6701,158.7051,158.2058,158.5825,15991.0
2022-05-27 10:50:00,181.0,181.15,180.93,181.01,19294.0,158.565,158.6964,158.5036,158.5737,19294.0
2022-05-27 10:55:00,181.01,181.09,180.48,180.52,14209.0,158.5737,158.6438,158.1094,158.1445,14209.0
2022-05-27 11:00:00,180.49,180.68,180.49,180.56,14503.0,158.1182,158.2846,158.1182,158.1795,14503.0
2022-05-27 11:05:00,180.49,180.78,180.49,180.7,14018.0,158.1182,158.3722,158.1182,158.3022,14018.0
2022-05-27 11:10:00,180.71,180.92,180.36,180.85,33379.0,158.3109,158.4949,158.0043,158.4336,33379.0
2022-05-27 11:15:00,180.85,181.11,180.85,180.88,10244.0,158.4336,158.6613,158.4336,158.4598,10244.0
2022-05-27 11:20:00,180.88,181.31,180.84,181.24,9520.0,158.4598,158.8365,158.4248,158.7752,9520.0
2022-05-27 11:25:00,181.22,181.22,180.83,180.91,9032.0,158.7577,158.7577,158.416,158.4861,9032.0
2022-05-27 11:30:00,180.94,181.11,180.88,180.97,15950.0,158.5124,158.6613,158.4598,158.5387,15950.0
2022-05-27 11:35:00,180.96,181.21,180.84,181.12,13187.0,158.5299,158.7489,158.4248,158.6701,13187.0
2022-05-27 11:40:00,181.12,181.57,181.1,181.57,7607.0,158.6701,159.0643,158.6526,159.0643,7607.0
2022-05-27 11:45:00,181.56,181.82,181.49,181.75,12809.0,159.0556,159.2833,158.9942,159.222,12809.0
2022-05-27 11:50:00,181.82,181.84,181.69,181.75,8541.0,159.2833,159.3009,159.1694,159.222,8541.0
2022-05-27 11:55:00,181.76,181.76,181.6,181.7,9243.0,159.2308,159.2308,159.0906,159.1782,9243.0
2022-05-27 12:00:00,181.72,181.77,181.49,181.52,17537.0,159.1957,159.2395,158.9942,159.0205,17537.0
2022-05-27 12:05:00,181.53,181.64,181.44,181.61,22947.0,159.0293,159.1256,158.9504,159.0994,22947.0
2022-05-27 12:10:00,181.65,181.83,181.62,181.78,15195.0,159.1344,159.2921,159.1081,159.2483,15195.0
2022-05-27 12:15:00,181.87,181.87,181.66,181.8,16501.0,159.3271,159.3271,159.1432,159.2658,16501.0
2022-05-27 12:20:00,181.8,181.83,181.62,181.62,20224.0,159.2658,159.2921,159.1081,159.1081,20224.0
2022-05-27 12:25:00,181.64,181.98,181.64,181.89,8364.0,159.1256,159.4235,159.1256,159.3447,8364.0
2022-05-27 12:30:00,181.89,181.94,181.82,181.86,9626.0,159.3447,159.3885,159.2833,159.3184,9626.0
2022-05-27 12:35:00,181.84,181.91,181.72,181.83,13775.0,159.3009,159.3622,159.1957,159.2921,13775.0
2022-05-27 12:40:00,181.82,181.97,181.8,181.84,8873.0,159.2833,159.4147,159.2658,159.3009,8873.0
2022-05-27 12:45:00,181.82,181.82,181.0,181.0,24875.0,159.2833,159.2833,158.565,158.565,24875.0
2022-05-27 12:50:00,181.02,181.5,181.02,181.48,12563.0,158.5825,159.003,158.5825,158.9855,12563.0
2022-05-27 12:55:00,181.52,181.58,181.41,181.45,8798.0,159.0205,159.0731,158.9242,158.9592,8798.0
2022-05-27 13:00:00,181.44,181.74,181.38,181.68,9399.0,158.9504,159.2132,158.8979,159.1607,9399.0
2022-05-27 13:05:00,181.74,182.01,181.7,181.89,10906.0,159.2132,159.4498,159.1782,159.3447,10906.0
2022-05-27 13:10:00,181.86,181.9,181.64,181.73,7077.0,159.3184,159.3534,159.1256,159.2045,7077.0
2022-05-27 13:15:00,181.74,181.8,181.66,181.74,10526.0,159.2132,159.2658,159.1432,159.2132,10526.0
2022-05-27 13:20:00,181.73,181.73,181.47,181.49,8802.0,159.2045,159.2045,158.9767,158.9942,8802.0
2022-05-27 13:25:00,181.5,181.56,181.4,181.53,9171.0,159.003,159.0556,158.9154,159.0293,9171.0
2022-05-27 13:30:00,181.58,181.6,181.35,181.4,15098.0,159.0731,159.0906,158.8716,158.9154,15098.0
2022-05-27 13:35:00,181.36,181.37,180.99,181.14,9526.0,158.8803,158.8891,158.5562,158.6876,9526.0
2022-05-27 13:40:00,181.14,181.24,180.97,181.24,14410.0,158.6876,158.7752,158.5387,158.7752,14410.0
2022-05-27 13:45:00,181.25,181.29,181.14,181.23,10342.0,158.784,158.819,158.6876,158.7665,10342.0
2022-05-27 13:50:00,181.2,181.34,181.15,181.24,10240.0,158.7402,158.8628,158.6964,158.7752,10240.0
2022-05-27 13:55:00,181.23,181.47,181.2,181.46,8599.0,158.7665,158.9767,158.7402,158.968,8599.0
2022-05-27 14:00:00,181.44,181.58,181.37,181.54,9468.0,158.9504,159.0731,158.8891,159.038,9468.0
2022-05-27 14:05:00,181.57,181.75,181.47,181.75,10204.0,159.0643,159.222,158.9767,159.222,10204.0
2022-05-27 14:10:00,181.75,181.92,181.7,181.92,10640.0,159.222,159.3709,159.1782,159.3709,10640.0
2022-05-27 14:15:00,181.87,182.07,181.78,181.88,11122.0,159.3271,159.5023,159.2483,159.3359,11122.0
2022-05-27 14:20:00,181.84,182.07,181.84,182.03,12283.0,159.3009,159.5023,159.3009,159.4673,12283.0
2022-05-27 14:25:00,181.98,181.98,181.54,181.6,11789.0,159.4235,159.4235,159.038,159.0906,11789.0
2022-05-27 14:30:00,181.59,181.71,181.56,181.63,10665.0,159.0818,159.187,159.0556,159.1169,10665.0
2022-05-27 14:35:00,181.64,181.67,181.37,181.43,15328.0,159.1256,159.1519,158.8891,158.9417,15328.0
2022-05-27 14:40:00,181.44,181.56,181.44,181.54,10490.0,158.9504,159.0556,158.9504,159.038,10490.0
2022-05-27 14:45:00,181.56,181.58,181.43,181.58,13130.0,159.0556,159.0731,158.9417,159.0731,13130.0
2022-05-27 14:50:00,181.55,181.56,181.28,181.38,17747.0,159.0468,159.0556,158.8103,158.8979,17747.0
2022-05-27 14:55:00,181.41,181.51,181.38,181.46,9761.0,158.9242,159.0118,158.8979,158.968,9761.0
2022-05-27 15:00:00,181.48,181.66,181.43,181.5,14782.0,158.9855,159.1432,158.9417,159.003,14782.0
2022-05-27 15:05:00,181.5,181.8,181.46,181.73,17972.0,159.003,159.2658,158.968,159.2045,17972.0
2022-05-27 15:10:00,181.71,181.71,181.49,181.63,17790.0,159.187,159.187,158.9942,159.1169,17790.0
2022-05-27 15:15:00,181.66,181.66,181.3,181.41,26366.0,159.1432,159.1432,158.8278,158.9242,26366.0
2022-05-27 15:20:00,181.44,181.68,181.32,181.65,21750.0,158.9504,159.1607,158.8453,159.1344,21750.0
2022-05-27 15:25:00,181.66,182.16,181.51,182.08,48742.0,159.1432,159.5812,159.0118,159.5111,48742.0
2022-05-27 15:30:00,182.12,182.3,182.12,182.19,40396.0,159.5461,159.7038,159.5461,159.6075,40396.0
2022-05-27 15:35:00,182.17,182.17,181.62,181.79,35327.0,159.5899,159.5899,159.1081,159.2571,35327.0
2022-05-27 15:40:00,181.77,181.95,181.53,181.92,42141.0,159.2395,159.3972,159.0293,159.3709,42141.0
2022-05-27 15:45:00,181.92,182.19,181.82,181.92,68512.0,159.3709,159.6075,159.2833,159.3709,68512.0
2022-05-27 15:50:00,181.98,182.16,181.79,182.1,90156.0,159.4235,159.5812,159.2571,159.5286,90156.0
2022-05-27 15:55:00,182.15,182.55,182.12,182.54,185823.0,159.5724,159.9228,159.5461,159.9141,185823.0
2022-05-31 09:30:00,180.17,180.89,179.26,180.0,138956.0,157.8379,158.4686,157.0406,157.6889,138956.0
2022-05-31 09:35:00,180.0,180.04,178.69,178.71,58033.0,157.6889,157.724,156.5413,156.5588,58033.0
2022-05-31 09:40:00,178.78,179.41,178.69,178.95,43921.0,156.6201,157.1721,156.5413,156.7691,43921.0
2022-05-31 09:45:00,179.0,179.9,178.95,179.11,42497.0,156.8129,157.6013,156.7691,156.9092,42497.0
2022-05-31 09:50:00,179.06,179.87,178.85,179.77,28111.0,156.8654,157.575,156.6815,157.4874,28111.0
2022-05-31 09:55:00,179.76,179.94,179.51,179.74,23214.0,157.4787,157.6364,157.2597,157.4611,23214.0
2022-05-31 10:00:00,179.85,180.0,179.3,179.48,33894.0,157.5575,157.6889,157.0757,157.2334,33894.0
2022-05-31 10:05:00,179.46,179.83,179.44,179.66,20528.0,157.2159,157.54,157.1983,157.3911,20528.0
2022-05-31 10:10:00,179.76,180.31,179.64,180.22,36824.0,157.4787,157.9605,157.3735,157.8817,36824.0
2022-05-31 10:15:00,180.33,181.11,180.28,181.07,27283.0,157.978,158.6613,157.9342,158.6263,27283.0
2022-05-31 10:20:00,181.12,181.76,181.09,181.23,29040.0,158.6701,159.2308,158.6438,158.7665,29040.0
2022-05-31 10:25:00,181.23,181.67,181.04,181.04,14836.0,158.7665,159.1519,158.6,158.6,14836.0
2022-05-31 10:30:00,180.97,181.46,180.97,181.25,23771.0,158.5387,158.968,158.5387,158.784,23771.0
2022-05-31 10:35:00,181.18,181.32,180.8,181.18,15311.0,158.7227,158.8453,158.3898,158.7227,15311.0
2022-05-31 10:40:00,181.13,181.74,181.11,181.45,15038.0,158.6789,159.2132,158.6613,158.9592,15038.0
2022-05-31 10:45:00,181.54,181.94,181.54,181.6,17430.0,159.038,159.3885,159.038,159.0906,17430.0
2022-05-31 10:50:00,181.61,181.86,181.07,181.14,16397.0,159.0994,159.3184,158.6263,158.6876,16397.0
2022-05-31 10:55:00,181.15,181.28,181.02,181.23,9687.0,158.6964,158.8103,158.5825,158.7665,9687.0
2022-05-31 11:00:00,181.2,181.93,181.2,181.43,17709.0,158.7402,159.3797,158.7402,158.9417,17709.0
2022-05-31 11:05:00,181.42,181.43,180.95,181.2,14019.0,158.9329,158.9417,158.5212,158.7402,14019.0
2022-05-31 11:10:00,181.33,181.62,181.11,181.14,12302.0,158.8541,159.1081,158.6613,158.6876,12302.0
2022-05-31 11:15:00,181.04,181.23,180.92,180.98,13218.0,158.6,158.7665,158.4949,158.5475,13218.0
2022-05-31 11:20:00,180.95,181.27,180.82,181.2,14711.0,158.5212,158.8015,158.4073,158.7402,14711.0
2022-05-31 11:25:00,181.24,181.33,180.89,180.89,15741.0,158.7752,158.8541,158.4686,158.4686,15741.0
2022-05-31 11:30:00,180.88,181.14,180.71,180.95,24673.0,158.4598,158.6876,158.3109,158.5212,24673.0
2022-05-31 11:35:00,180.96,181.52,180.92,181.51,15372.0,158.5299,159.0205,158.4949,159.0118,15372.0
2022-05-31 11:40:00,181.48,181.74,181.26,181.52,11577.0,158.9855,159.2132,158.7927,159.0205,11577.0
2022-05-31 11:45:00,181.5,181.7,181.45,181.53,16244.0,159.003,159.1782,158.9592,159.0293,16244.0
2022-05-31 11:50:00,181.51,182.16,181.49,182.06,11039.0,159.0118,159.5812,158.9942,159.4936,11039.0
2022-05-31 11:55:00,182.09,182.26,182.05,182.23,9391.0,159.5199,159.6688,159.4848,159.6425,9391.0
2022-05-31 12:00:00,182.22,182.26,182.06,182.23,13133.0,159.6338,159.6688,159.4936,159.6425,13133.0
2022-05-31 12:05:00,182.23,182.24,182.11,182.11,9501.0,159.6425,159.6513,159.5374,159.5374,9501.0
2022-05-31 12:10:00,182.13,182.18,181.86,181.87,12076.0,159.5549,159.5987,159.3184,159.3271,12076.0
2022-05-31 12:15:00,181.89,182.2,181.86,182.19,8408.0,159.3447,159.6162,159.3184,159.6075,8408.0
2022-05-31 12:20:00,182.22,182.26,181.96,182.09,8406.0,159.6338,159.6688,159.406,159.5199,8406.0
2022-05-31 12:25:00,182.13,182.33,182.12,182.28,12272.0,159.5549,159.7301,159.5461,159.6863,12272.0
2022-05-31 12:30:00,182.28,182.48,182.26,182.46,9461.0,159.6863,159.8615,159.6688,159.844,9461.0
2022-05-31 12:35:00,182.46,182.88,182.45,182.84,13965.0,159.844,160.2119,159.8352,160.1769,13965.0
2022-05-31 12:40:00,182.81,183.17,182.81,183.17,24930.0,160.1506,160.466,160.1506,160.466,24930.0
2022-05-31 12:45:00,183.17,183.3,182.88,182.91,25038.0,160.466,160.5799,160.2119,160.2382,25038.0
2022-05-31 12:50:00,182.93,183.08,182.86,183.01,10839.0,160.2557,160.3872,160.1944,160.3258,10839.0
2022-05-31 12:55:00,183.01,183.03,182.38,182.49,20155.0,160.3258,160.3434,159.7739,159.8703,20155.0
2022-05-31 13:00:00,182.46,182.77,182.3,182.71,19978.0,159.844,160.1156,159.7038,160.063,19978.0
2022-05-31 13:05:00,182.73,183.22,182.73,183.11,14276.0,160.0805,160.5098,160.0805,160.4134,14276.0
2022-05-31 13:10:00,183.08,183.12,182.76,182.92,14206.0,160.3872,160.4222,160.1068,160.247,14206.0
2022-05-31 13:15:00,182.95,182.95,182.32,182.46,11769.0,160.2733,160.2733,159.7214,159.844,11769.0
2022-05-31 13:20:00,182.49,182.6,182.37,182.37,16339.0,159.8703,159.9667,159.7652,159.7652,16339.0
2022-05-31 13:25:00,182.36,182.83,182.33,182.58,12486.0,159.7564,160.1681,159.7301,159.9491,12486.0
2022-05-31 13:30:00,182.59,183.05,182.55,183.05,18289.0,159.9579,160.3609,159.9228,160.3609,18289.0
2022-05-31 13:35:00,183.03,183.09,182.84,182.95,24643.0,160.3434,160.3959,160.1769,160.2733,24643.0
2022-05-31 13:40:00,182.95,183.28,182.91,183.21,18366.0,160.2733,160.5624,160.2382,160.501,18366.0
2022-05-31 13:45:00,183.21,183.48,183.13,183.46,15215.0,160.501,160.7376,160.431,160.7201,15215.0
2022-05-31 13:50:00,183.44,183.73,183.41,183.72,16335.0,160.7025,160.9566,160.6763,160.9478,16335.0
2022-05-31 13:55:00,183.74,184.02,183.73,183.99,18924.0,160.9653,161.2106,160.9566,161.1844,18924.0
2022-05-31 14:00:00,183.96,184.08,183.78,183.9,14756.0,161.1581,161.2632,161.0004,161.1055,14756.0
2022-05-31 14:05:00,183.82,183.98,183.66,183.97,11763.0,161.0354,161.1756,160.8953,161.1668,11763.0
2022-05-31 14:10:00,183.93,184.26,183.76,184.18,22606.0,161.1318,161.4209,160.9829,161.3508,22606.0
2022-05-31 14:15:00,184.16,184.34,184.12,184.34,20902.0,161.3333,161.491,161.2982,161.491,20902.0
2022-05-31 14:20:00,184.31,184.5,184.17,184.43,37706.0,161.4647,161.6311,161.342,161.5698,37706.0
2022-05-31 14:25:00,184.4,184.54,184.23,184.52,30662.0,161.5435,161.6662,161.3946,161.6487,30662.0
2022-05-31 14:30:00,184.54,184.61,184.2,184.21,25870.0,161.6662,161.7275,161.3683,161.3771,25870.0
2022-05-31 14:35:00,184.22,184.26,184.02,184.05,24914.0,161.3859,161.4209,161.2106,161.2369,24914.0
2022-05-31 14:40:00,184.05,184.05,183.51,183.56,16926.0,161.2369,161.2369,160.7639,160.8077,16926.0
2022-05-31 14:45:00,183.53,183.56,183.24,183.25,20511.0,160.7814,160.8077,160.5273,160.5361,20511.0
2022-05-31 14:50:00,183.25,183.56,182.81,182.86,27097.0,160.5361,160.8077,160.1506,160.1944,27097.0
2022-05-31 14:55:00,182.75,182.85,182.61,182.66,28904.0,160.0981,160.1857,159.9754,160.0192,28904.0
2022-05-31 15:00:00,182.66,182.82,182.1,182.38,26628.0,160.0192,160.1594,159.5286,159.7739,26628.0
2022-05-31 15:05:00,182.44,182.78,182.18,182.75,22411.0,159.8265,160.1243,159.5987,160.0981,22411.0
2022-05-31 15:10:00,182.75,182.77,182.46,182.65,25155.0,160.0981,160.1156,159.844,160.0105,25155.0
2022-05-31 15:15:00,182.69,183.05,182.64,182.67,21198.0,160.0455,160.3609,160.0017,160.028,21198.0
2022-05-31 15:20:00,182.69,182.99,182.61,182.99,16505.0,160.0455,160.3083,159.9754,160.3083,16505.0
2022-05-31 15:25:00,183.0,183.15,182.86,183.02,18703.0,160.3171,160.4485,160.1944,160.3346,18703.0
2022-05-31 15:30:00,183.0,183.62,183.0,183.56,27510.0,160.3171,160.8602,160.3171,160.8077,27510.0
2022-05-31 15:35:00,183.56,183.71,183.29,183.54,38543.0,160.8077,160.9391,160.5711,160.7901,38543.0
2022-05-31 15:40:00,183.56,183.66,183.01,183.15,61145.0,160.8077,160.8953,160.3258,160.4485,61145.0
2022-05-31 15:45:00,183.12,183.33,182.97,183.02,54896.0,160.4222,160.6062,160.2908,160.3346,54896.0
2022-05-31 15:50:00,182.92,183.28,182.49,182.56,93759.0,160.247,160.5624,159.8703,159.9316,93759.0
2022-05-31 15:55:00,182.58,182.77,182.03,182.34,268898.0,159.9491,160.1156,159.4673,159.7389,268898.0
2022-06-01 09:30:00,182.24,183.56,181.81,181.97,98321.0,159.6513,160.8077,159.2746,159.4147,98321.0
2022-06-01 09:35:00,182.13,183.99,181.98,183.14,23563.0,159.5549,161.1844,159.4235,160.4397,23563.0
2022-06-01 09:40:00,183.08,183.6,182.66,182.97,51592.0,160.3872,160.8427,160.0192,160.2908,51592.0
2022-06-01 09:45:00,183.17,183.54,182.6,183.2,26996.0,160.466,160.7901,159.9667,160.4923,26996.0
2022-06-01 09:50:00,183.15,183.35,182.9,183.19,20205.0,160.4485,160.6237,160.2295,160.4835,20205.0
2022-06-01 09:55:00,183.2,183.26,182.58,182.94,18719.0,160.4923,160.5448,159.9491,160.2645,18719.0
2022-06-01 10:00:00,183.0,183.08,182.02,182.13,27535.0,160.3171,160.3872,159.4585,159.5549,27535.0
2022-06-01 10:05:00,182.21,182.26,181.77,181.88,20402.0,159.625,159.6688,159.2395,159.3359,20402.0
2022-06-01 10:10:00,181.88,182.14,181.88,182.09,13034.0,159.3359,159.5637,159.3359,159.5199,13034.0
2022-06-01 10:15:00,181.99,181.99,181.29,181.29,16193.0,159.4323,159.4323,158.819,158.819,16193.0
2022-06-01 10:20:00,181.24,181.39,180.87,180.91,23343.0,158.7752,158.9066,158.4511,158.4861,23343.0
2022-06-01 10:25:00,180.94,181.0,180.36,180.45,33022.0,158.5124,158.565,158.0043,158.0831,33022.0
2022-06-01 10:30:00,180.44,181.11,180.4,181.03,21199.0,158.0744,158.6613,158.0393,158.5913,21199.0
2022-06-01 10:35:00,181.05,181.39,180.89,181.3,10890.0,158.6088,158.9066,158.4686,158.8278,10890.0
2022-06-01 10:40:00,181.33,181.53,181.18,181.39,11901.0,158.8541,159.0293,158.7227,158.9066,11901.0
2022-06-01 10:45:00,181.39,181.39,180.83,180.89,11604.0,158.9066,158.9066,158.416,158.4686,11604.0
2022-06-01 10:50:00,180.89,181.22,180.88,181.18,12827.0,158.4686,158.7577,158.4598,158.7227,12827.0
2022-06-01 10:55:00,181.13,181.31,180.92,180.98,14034.0,158.6789,158.8365,158.4949,158.5475,14034.0
2022-06-01 11:00:00,180.91,181.08,180.18,180.48,24100.0,158.4861,158.6351,157.8466,158.1094,24100.0
2022-06-01 11:05:00,180.45,180.55,180.17,180.18,18236.0,158.0831,158.1707,157.8379,157.8466,18236.0
2022-06-01 11:10:00,180.23,180.43,180.14,180.33,23974.0,157.8904,158.0656,157.8116,157.978,23974.0
2022-06-01 11:15:00,180.32,180.68,180.19,180.61,18237.0,157.9693,158.2846,157.8554,158.2233,18237.0
2022-06-01 11:20:00,180.61,180.61,180.09,180.11,14262.0,158.2233,158.2233,157.7678,157.7853,14262.0
2022-06-01 11:25:00,180.11,180.29,179.92,180.26,16404.0,157.7853,157.943,157.6188,157.9167,16404.0
2022-06-01 11:30:00,180.31,180.56,180.2,180.5,12450.0,157.9605,158.1795,157.8641,158.1269,12450.0
2022-06-01 11:35:00,180.51,180.61,180.21,180.39,28927.0,158.1357,158.2233,157.8729,158.0306,28927.0
2022-06-01 11:40:00,180.39,180.39,180.03,180.03,15178.0,158.0306,158.0306,157.7152,157.7152,15178.0
2022-06-01 11:45:00,180.07,180.29,179.98,180.12,8956.0,157.7502,157.943,157.6714,157.794,8956.0
2022-06-01 11:50:00,180.11,180.17,179.92,180.03,12459.0,157.7853,157.8379,157.6188,157.7152,12459.0
2022-06-01 11:55:00,180.05,180.12,179.85,179.85,12954.0,157.7327,157.794,157.5575,157.5575,12954.0
2022-06-01 12:00:00,179.91,179.91,179.44,179.44,24588.0,157.6101,157.6101,157.1983,157.1983,24588.0
2022-06-01 12:05:00,179.47,179.94,179.47,179.73,15140.0,157.2246,157.6364,157.2246,157.4524,15140.0
2022-06-01 12:10:00,179.72,179.88,179.6,179.84,13463.0,157.4436,157.5838,157.3385,157.5488,13463.0
2022-06-01 12:15:00,179.83,179.92,179.69,179.82,19538.0,157.54,157.6188,157.4173,157.5312,19538.0
2022-06-01 12:20:00,179.77,179.89,179.71,179.71,13842.0,157.4874,157.5926,157.4349,157.4349,13842.0
2022-06-01 12:25:00,179.7,179.7,179.53,179.53,10715.0,157.4261,157.4261,157.2772,157.2772,10715.0
2022-06-01 12:30:00,179.53,179.89,179.48,179.79,8609.0,157.2772,157.5926,157.2334,157.505,8609.0
2022-06-01 12:35:00,179.89,179.98,179.75,179.89,7495.0,157.5926,157.6714,157.4699,157.5926,7495.0
2022-06-01 12:40:00,179.84,180.09,179.56,179.56,15770.0,157.5488,157.7678,157.3035,157.3035,15770.0
2022-06-01 12:45:00,179.49,179.63,179.45,179.49,12012.0,157.2421,157.3648,157.2071,157.2421,12012.0
2022-06-01 12:50:00,179.54,179.79,179.35,179.79,24785.0,157.2859,157.505,157.1195,157.505,24785.0
2022-06-01 12:55:00,179.77,180.11,179.7,180.02,11178.0,157.4874,157.7853,157.4261,157.7064,11178.0
2022-06-01 13:00:00,180.05,180.23,179.98,180.0,13363.0,157.7327,157.8904,157.6714,157.6889,13363.0
2022-06-01 13:05:00,179.99,180.38,179.98,180.31,11514.0,157.6802,158.0218,157.6714,157.9605,11514.0
2022-06-01 13:10:00,180.29,180.51,180.25,180.27,10819.0,157.943,158.1357,157.9079,157.9255,10819.0
2022-06-01 13:15:00,180.28,180.63,180.28,180.58,14386.0,157.9342,158.2408,157.9342,158.197,14386.0
2022-06-01 13:20:00,180.57,180.63,180.45,180.56,11749.0,158.1883,158.2408,158.0831,158.1795,11749.0
2022-06-01 13:25:00,180.63,180.84,180.6,180.67,11086.0,158.2408,158.4248,158.2146,158.2759,11086.0
2022-06-01 13:30:00,180.66,180.79,180.59,180.79,12646.0,158.2671,158.381,158.2058,158.381,12646.0
2022-06-01 13:35:00,180.73,180.87,180.65,180.72,14600.0,158.3284,158.4511,158.2584,158.3197,14600.0
2022-06-01 13:40:00,180.7,180.71,180.45,180.68,12079.0,158.3022,158.3109,158.0831,158.2846,12079.0
2022-06-01 13:45:00,180.7,180.83,180.57,180.59,13735.0,158.3022,158.416,158.1883,158.2058,13735.0
2022-06-01 13:50:00,180.6,180.64,180.25,180.28,13600.0,158.2146,158.2496,157.9079,157.9342,13600.0
2022-06-01 13:55:00,180.25,180.55,180.18,180.44,16752.0,157.9079,158.1707,157.8466,158.0744,16752.0
2022-06-01 14:00:00,180.35,180.83,180.35,180.83,13142.0,157.9955,158.416,157.9955,158.416,13142.0
2022-06-01 14:05:00,180.75,180.92,180.54,180.82,14792.0,158.346,158.4949,158.162,158.4073,14792.0
2022-06-01 14:10:00,180.79,180.8,180.64,180.79,10430.0,158.381,158.3898,158.2496,158.381,10430.0
2022-06-01 14:15:00,180.8,180.91,180.28,180.39,92649.0,158.3898,158.4861,157.9342,158.0306,92649.0
2022-06-01 14:20:00,180.41,181.07,180.27,181.07,18336.0,158.0481,158.6263,157.9255,158.6263,18336.0
2022-06-01 14:25:00,181.08,181.56,181.04,181.29,20022.0,158.6351,159.0556,158.6,158.819,20022.0
2022-06-01 14:30:00,181.32,181.47,181.23,181.27,13540.0,158.8453,158.9767,158.7665,158.8015,13540.0
2022-06-01 14:35:00,181.26,181.35,181.13,181.14,11746.0,158.7927,158.8716,158.6789,158.6876,11746.0
2022-06-01 14:40:00,181.11,181.11,180.54,180.85,49972.0,158.6613,158.6613,158.162,158.4336,49972.0
2022-06-01 14:45:00,180.94,181.1,180.76,181.0,14278.0,158.5124,158.6526,158.3547,158.565,14278.0
2022-06-01 14:50:00,180.97,181.03,180.74,180.74,13538.0,158.5387,158.5913,158.3372,158.3372,13538.0
2022-06-01 14:55:00,180.77,180.86,180.45,180.68,31992.0,158.3635,158.4423,158.0831,158.2846,31992.0
2022-06-01 15:00:00,180.7,180.77,180.23,180.29,25240.0,158.3022,158.3635,157.8904,157.943,25240.0
2022-06-01 15:05:00,180.26,180.65,180.24,180.61,12315.0,157.9167,158.2584,157.8992,158.2233,12315.0
2022-06-01 15:10:00,180.61,180.92,180.55,180.87,13360.0,158.2233,158.4949,158.1707,158.4511,13360.0
2022-06-01 15:15:00,180.82,180.97,180.71,180.82,17874.0,158.4073,158.5387,158.3109,158.4073,17874.0
2022-06-01 15:20:00,180.81,180.91,180.68,180.77,15873.0,158.3985,158.4861,158.2846,158.3635,15873.0
2022-06-01 15:25:00,180.77,180.97,180.58,180.87,16849.0,158.3635,158.5387,158.197,158.4511,16849.0
2022-06-01 15:30:00,180.8,180.81,180.6,180.74,16212.0,158.3898,158.3985,158.2146,158.3372,16212.0
2022-06-01 15:35:00,180.72,181.21,180.61,181.1,18266.0,158.3197,158.7489,158.2233,158.6526,18266.0
2022-06-01 15:40:00,181.1,181.28,181.05,181.11,33221.0,158.6526,158.8103,158.6088,158.6613,33221.0
2022-06-01 15:45:00,181.11,181.23,180.95,181.08,38725.0,158.6613,158.7665,158.5212,158.6351,38725.0
2022-06-01 15:50:00,181.1,181.33,180.65,180.69,62119.0,158.6526,158.8541,158.2584,158.2934,62119.0
2022-06-01 15:55:00,180.65,180.67,180.22,180.22,160967.0,158.2584,158.2759,157.8817,157.8817,160967.0
2022-06-02 09:30:00,182.19,182.96,181.7,182.73,115210.0,159.6075,160.282,159.1782,160.0805,115210.0
2022-06-02 09:35:00,182.81,183.0,182.01,182.39,23278.0,160.1506,160.3171,159.4498,159.7827,23278.0
2022-06-02 09:40:00,182.28,182.37,181.79,182.18,8680.0,159.6863,159.7652,159.2571,159.5987,8680.0
2022-06-02 09:45:00,182.32,182.65,182.04,182.6,15233.0,159.7214,160.0105,159.4761,159.9667,15233.0
2022-06-02 09:50:00,182.59,182.6,181.83,181.93,20262.0,159.9579,159.9667,159.2921,159.3797,20262.0
2022-06-02 09:55:00,181.92,182.07,181.36,182.07,9377.0,159.3709,159.5023,158.8803,159.5023,9377.0
2022-06-02 10:00:00,181.83,182.38,181.71,181.99,13857.0,159.2921,159.7739,159.187,159.4323,13857.0
2022-06-02 10:05:00,181.99,181.99,181.6,181.72,7112.0,159.4323,159.4323,159.0906,159.1957,7112.0
2022-06-02 10:10:00,181.94,182.55,181.94,182.34,15116.0,159.3885,159.9228,159.3885,159.7389,15116.0
2022-06-02 10:15:00,182.34,182.34,181.21,181.21,17932.0,159.7389,159.7389,158.7489,158.7489,17932.0
2022-06-02 10:20:00,181.24,181.34,180.35,180.41,18123.0,158.7752,158.8628,157.9955,158.0481,18123.0
2022-06-02 10:25:00,180.44,181.04,180.21,180.97,14687.0,158.0744,158.6,157.8729,158.5387,14687.0
2022-06-02 10:30:00,181.03,181.81,180.9,181.6,11424.0,158.5913,159.2746,158.4774,159.0906,11424.0
2022-06-02 10:35:00,181.52,181.77,181.32,181.65,7278.0,159.0205,159.2395,158.8453,159.1344,7278.0
2022-06-02 10:40:00,181.72,181.82,181.47,181.63,9667.0,159.1957,159.2833,158.9767,159.1169,9667.0
2022-06-02 10:45:00,181.55,181.71,181.39,181.58,9063.0,159.0468,159.187,158.9066,159.0731,9063.0
2022-06-02 10:50:00,181.58,181.76,181.4,181.7,11945.0,159.0731,159.2308,158.9154,159.1782,11945.0
2022-06-02 10:55:00,181.73,182.02,181.44,181.66,14610.0,159.2045,159.4585,158.9504,159.1432,14610.0
2022-06-02 11:00:00,181.72,182.02,181.44,181.95,16756.0,159.1957,159.4585,158.9504,159.3972,16756.0
2022-06-02 11:05:00,181.94,182.02,181.83,181.95,15177.0,159.3885,159.4585,159.2921,159.3972,15177.0
2022-06-02 11:10:00,182.0,182.25,181.96,182.03,16912.0,159.441,159.66,159.406,159.4673,16912.0
2022-06-02 11:15:00,181.98,182.06,181.85,181.91,4497.0,159.4235,159.4936,159.3096,159.3622,4497.0
2022-06-02 11:20:00,181.91,182.1,181.9,182.02,12265.0,159.3622,159.5286,159.3534,159.4585,12265.0
2022-06-02 11:25:00,182.03,182.11,181.81,182.05,12585.0,159.4673,159.5374,159.2746,159.4848,12585.0
2022-06-02 11:30:00,182.0,182.0,181.63,181.84,8229.0,159.441,159.441,159.1169,159.3009,8229.0
2022-06-02 11:35:00,181.88,181.99,181.75,181.95,10998.0,159.3359,159.4323,159.222,159.3972,10998.0
2022-06-02 11:40:00,181.95,182.23,181.85,182.1,14087.0,159.3972,159.6425,159.3096,159.5286,14087.0
2022-06-02 11:45:00,182.15,182.21,181.91,181.98,34552.0,159.5724,159.625,159.3622,159.4235,34552.0
2022-06-02 11:50:00,181.97,182.25,181.89,182.01,18459.0,159.4147,159.66,159.3447,159.4498,18459.0
2022-06-02 11:55:00,182.04,182.06,181.85,181.89,6342.0,159.4761,159.4936,159.3096,159.3447,6342.0
2022-06-02 12:00:00,181.97,182.03,181.9,181.98,4929.0,159.4147,159.4673,159.3534,159.4235,4929.0
2022-06-02 12:05:00,182.0,182.03,181.82,181.9,6183.0,159.441,159.4673,159.2833,159.3534,6183.0
2022-06-02 12:10:00,181.93,182.03,181.88,182.03,3499.0,159.3797,159.4673,159.3359,159.4673,3499.0
2022-06-02 12:15:00,182.05,182.05,181.9,181.95,6923.0,159.4848,159.4848,159.3534,159.3972,6923.0
2022-06-02 12:20:00,181.94,182.2,181.84,182.18,8883.0,159.3885,159.6162,159.3009,159.5987,8883.0
2022-06-02 12:25:00,182.25,182.45,182.17,182.41,4896.0,159.66,159.8352,159.5899,159.8002,4896.0
2022-06-02 12:30:00,182.44,182.56,182.4,182.47,10080.0,159.8265,159.9316,159.7914,159.8528,10080.0
2022-06-02 12:35:00,182.5,183.05,182.42,183.05,37243.0,159.879,160.3609,159.809,160.3609,37243.0
2022-06-02 12:40:00,183.06,183.06,182.61,182.67,28638.0,160.3696,160.3696,159.9754,160.028,28638.0
2022-06-02 12:45:00,182.68,182.89,182.59,182.74,10944.0,160.0367,160.2207,159.9579,160.0893,10944.0
2022-06-02 12:50:00,182.81,182.91,182.74,182.91,5969.0,160.1506,160.2382,160.0893,160.2382,5969.0
2022-06-02 12:55:00,182.91,182.91,182.74,182.81,9557.0,160.2382,160.2382,160.0893,160.1506,9557.0
2022-06-02 13:00:00,182.79,182.9,182.72,182.9,12739.0,160.1331,160.2295,160.0718,160.2295,12739.0
2022-06-02 13:05:00,182.86,182.92,182.73,182.73,21886.0,160.1944,160.247,160.0805,160.0805,21886.0
2022-06-02 13:10:00,182.74,182.84,182.6,182.67,20723.0,160.0893,160.1769,159.9667,160.028,20723.0
2022-06-02 13:15:00,182.64,182.71,182.48,182.64,10141.0,160.0017,160.063,159.8615,160.0017,10141.0
2022-06-02 13:20:00,182.61,182.71,182.43,182.5,16415.0,159.9754,160.063,159.8177,159.879,16415.0
2022-06-02 13:25:00,182.51,182.57,182.23,182.48,9763.0,159.8878,159.9404,159.6425,159.8615,9763.0
2022-06-02 13:30:00,182.51,182.69,182.51,182.6,7544.0,159.8878,160.0455,159.8878,159.9667,7544.0
2022-06-02 13:35:00,182.64,182.66,182.46,182.63,6152.0,160.0017,160.0192,159.844,159.9929,6152.0
2022-06-02 13:40:00,182.64,182.81,182.52,182.8,8643.0,160.0017,160.1506,159.8966,160.1419,8643.0
2022-06-02 13:45:00,182.89,183.27,182.82,183.25,16549.0,160.2207,160.5536,160.1594,160.5361,16549.0
2022-06-02 13:50:00,183.23,183.28,182.65,182.78,8170.0,160.5186,160.5624,160.0105,160.1243,8170.0
2022-06-02 13:55:00,182.77,182.8,182.65,182.77,7733.0,160.1156,160.1419,160.0105,160.1156,7733.0
2022-06-02 14:00:00,182.77,183.06,182.59,182.97,9851.0,160.1156,160.3696,159.9579,160.2908,9851.0
2022-06-02 14:05:00,182.99,183.28,182.91,183.13,10686.0,160.3083,160.5624,160.2382,160.431,10686.0
2022-06-02 14:10:00,183.05,183.17,182.88,183.14,9889.0,160.3609,160.466,160.2119,160.4397,9889.0
2022-06-02 14:15:00,183.17,183.28,183.07,183.21,7599.0,160.466,160.5624,160.3784,160.501,7599.0
2022-06-02 14:20:00,183.19,183.24,183.13,183.19,6971.0,160.4835,160.5273,160.431,160.4835,6971.0
2022-06-02 14:25:00,183.18,183.18,182.9,183.0,10168.0,160.4748,160.4748,160.2295,160.3171,10168.0
2022-06-02 14:30:00,183.03,183.22,183.02,183.22,10591.0,160.3434,160.5098,160.3346,160.5098,10591.0
2022-06-02 14:35:00,183.2,183.21,183.0,183.14,6420.0,160.4923,160.501,160.3171,160.4397,6420.0
2022-06-02 14:40:00,183.13,183.13,182.87,183.09,9831.0,160.431,160.431,160.2032,160.3959,9831.0
2022-06-02 14:45:00,183.12,183.27,183.08,183.09,13795.0,160.4222,160.5536,160.3872,160.3959,13795.0
2022-06-02 14:50:00,183.08,183.08,182.96,182.96,9473.0,160.3872,160.3872,160.282,160.282,9473.0
2022-06-02 14:55:00,182.96,182.96,182.56,182.61,10169.0,160.282,160.282,159.9316,159.9754,10169.0
2022-06-02 15:00:00,182.61,183.16,182.6,183.06,13845.0,159.9754,160.4572,159.9667,160.3696,13845.0
2022-06-02 15:05:00,182.99,183.01,182.82,182.91,12221.0,160.3083,160.3258,160.1594,160.2382,12221.0
2022-06-02 15:10:00,182.91,183.21,182.88,183.21,14771.0,160.2382,160.501,160.2119,160.501,14771.0
2022-06-02 15:15:00,183.21,183.34,183.17,183.27,11275.0,160.501,160.6149,160.466,160.5536,11275.0
2022-06-02 15:20:00,183.28,183.32,183.05,183.31,13778.0,160.5624,160.5974,160.3609,160.5886,13778.0
2022-06-02 15:25:00,183.31,183.43,183.02,183.12,11976.0,160.5886,160.6938,160.3346,160.4222,11976.0
2022-06-02 15:30:00,183.14,183.27,183.1,183.2,10818.0,160.4397,160.5536,160.4047,160.4923,10818.0
2022-06-02 15:35:00,183.22,183.4,183.15,183.19,15362.0,160.5098,160.6675,160.4485,160.4835,15362.0
2022-06-02 15:40:00,183.21,183.36,183.14,183.27,15677.0,160.501,160.6324,160.4397,160.5536,15677.0
2022-06-02 15:45:00,183.25,183.52,183.19,183.32,28741.0,160.5361,160.7726,160.4835,160.5974,28741.0
2022-06-02 15:50:00,183.42,183.66,183.27,183.55,45388.0,160.685,160.8953,160.5536,160.7989,45388.0
2022-06-02 15:55:00,183.55,184.09,183.45,184.09,188917.0,160.7989,161.272,160.7113,161.272,188917.0
2022-06-03 09:30:00,182.37,183.26,182.07,182.99,56668.0,159.7652,160.5448,159.5023,160.3083,56668.0
2022-06-03 09:35:00,182.75,183.33,182.61,182.86,67064.0,160.0981,160.6062,159.9754,160.1944,67064.0
2022-06-03 09:40:00,182.92,183.39,182.53,183.39,45720.0,160.247,160.6587,159.9053,160.6587,45720.0
2022-06-03 09:45:00,183.11,183.28,182.82,182.92,24854.0,160.4134,160.5624,160.1594,160.247,24854.0
2022-06-03 09:50:00,182.98,183.64,182.8,183.58,18798.0,160.2995,160.8777,160.1419,160.8252,18798.0
2022-06-03 09:55:00,183.57,184.25,183.41,184.23,23852.0,160.8164,161.4121,160.6763,161.3946,23852.0
2022-06-03 10:00:00,184.31,184.47,183.99,184.47,32793.0,161.4647,161.6049,161.1844,161.6049,32793.0
2022-06-03 10:05:00,184.41,185.43,184.24,185.28,63785.0,161.5523,162.4459,161.4034,162.3145,63785.0
2022-06-03 10:10:00,185.26,185.3,184.38,184.74,23118.0,162.2969,162.332,161.526,161.8414,23118.0
2022-06-03 10:15:00,184.74,185.08,184.55,185.08,22736.0,161.8414,162.1393,161.6749,162.1393,22736.0
2022-06-03 10:20:00,185.02,185.3,184.88,185.04,15084.0,162.0867,162.332,161.964,162.1042,15084.0
2022-06-03 10:25:00,184.98,185.01,184.66,184.87,14320.0,162.0516,162.0779,161.7713,161.9553,14320.0
2022-06-03 10:30:00,184.8,185.3,184.73,185.02,17300.0,161.894,162.332,161.8326,162.0867,17300.0
2022-06-03 10:35:00,185.0,185.0,184.36,184.41,26443.0,162.0692,162.0692,161.5085,161.5523,26443.0
2022-06-03 10:40:00,184.36,184.36,184.07,184.28,13139.0,161.5085,161.5085,161.2544,161.4384,13139.0
2022-06-03 10:45:00,184.28,184.73,184.28,184.64,36713.0,161.4384,161.8326,161.4384,161.7538,36713.0
2022-06-03 10:50:00,184.64,184.9,184.64,184.81,14925.0,161.7538,161.9816,161.7538,161.9027,14925.0
2022-06-03 10:55:00,184.81,184.81,184.6,184.75,11543.0,161.9027,161.9027,161.7188,161.8502,11543.0
2022-06-03 11:00:00,184.63,184.71,183.96,184.08,13857.0,161.745,161.8151,161.1581,161.2632,13857.0
2022-06-03 11:05:00,184.11,184.2,183.86,184.05,17588.0,161.2895,161.3683,161.0705,161.2369,17588.0
2022-06-03 11:10:00,184.0,184.06,183.57,183.6,51117.0,161.1931,161.2457,160.8164,160.8427,51117.0
2022-06-03 11:15:00,183.59,183.8,183.47,183.55,37551.0,160.8339,161.0179,160.7288,160.7989,37551.0
2022-06-03 11:20:00,183.55,183.89,183.55,183.85,20752.0,160.7989,161.0968,160.7989,161.0617,20752.0
2022-06-03 11:25:00,183.82,183.96,183.49,183.88,85643.0,161.0354,161.1581,160.7463,161.088,85643.0
2022-06-03 11:30:00,183.93,183.97,183.59,183.94,15733.0,161.1318,161.1668,160.8339,161.1406,15733.0
2022-06-03 11:35:00,183.95,184.15,183.9,184.0,7599.0,161.1493,161.3245,161.1055,161.1931,7599.0
2022-06-03 11:40:00,184.0,184.08,183.86,183.96,13783.0,161.1931,161.2632,161.0705,161.1581,13783.0
2022-06-03 11:45:00,183.94,183.97,183.69,183.77,17742.0,161.1406,161.1668,160.9215,160.9916,17742.0
2022-06-03 11:50:00,183.77,183.93,183.73,183.78,20754.0,160.9916,161.1318,160.9566,161.0004,20754.0
2022-06-03 11:55:00,183.85,183.95,183.73,183.82,22587.0,161.0617,161.1493,160.9566,161.0354,22587.0
2022-06-03 12:00:00,183.87,183.98,183.76,183.85,14238.0,161.0792,161.1756,160.9829,161.0617,14238.0
2022-06-03 12:05:00,183.86,183.93,183.24,183.28,12601.0,161.0705,161.1318,160.5273,160.5624,12601.0
2022-06-03 12:10:00,183.22,183.47,183.09,183.45,22140.0,160.5098,160.7288,160.3959,160.7113,22140.0
2022-06-03 12:15:00,183.45,183.56,183.4,183.45,12535.0,160.7113,160.8077,160.6675,160.7113,12535.0
2022-06-03 12:20:00,183.29,183.55,183.15,183.46,14478.0,160.5711,160.7989,160.4485,160.7201,14478.0
2022-06-03 12:25:00,183.38,183.61,183.34,183.58,9038.0,160.65,160.8515,160.6149,160.8252,9038.0
2022-06-03 12:30:00,183.55,183.61,183.48,183.54,6033.0,160.7989,160.8515,160.7376,160.7901,6033.0
2022-06-03 12:35:00,183.53,183.95,183.49,183.94,9468.0,160.7814,161.1493,160.7463,161.1406,9468.0
2022-06-03 12:40:00,183.84,183.9,183.67,183.9,5144.0,161.053,161.1055,160.904,161.1055,5144.0
2022-06-03 12:45:00,183.9,184.12,183.79,184.02,8788.0,161.1055,161.2982,161.0092,161.2106,8788.0
2022-06-03 12:50:00,184.0,184.0,183.82,183.88,9433.0,161.1931,161.1931,161.0354,161.088,9433.0
2022-06-03 12:55:00,183.88,184.14,183.84,184.13,5493.0,161.088,161.3158,161.053,161.307,5493.0
2022-06-03 13:00:00,184.13,184.42,184.08,184.39,7917.0,161.307,161.5611,161.2632,161.5348,7917.0
2022-06-03 13:05:00,184.38,184.5,184.29,184.45,12262.0,161.526,161.6311,161.4472,161.5873,12262.0
2022-06-03 13:10:00,184.47,184.56,184.44,184.46,8503.0,161.6049,161.6837,161.5786,161.5961,8503.0
2022-06-03 13:15:00,184.46,184.52,184.12,184.13,34169.0,161.5961,161.6487,161.2982,161.307,34169.0
2022-06-03 13:20:00,184.05,184.52,184.03,184.52,15318.0,161.2369,161.6487,161.2194,161.6487,15318.0
2022-06-03 13:25:00,184.53,184.59,184.46,184.5,14576.0,161.6574,161.71,161.5961,161.6311,14576.0
2022-06-03 13:30:00,184.5,184.52,184.08,184.27,22187.0,161.6311,161.6487,161.2632,161.4297,22187.0
2022-06-03 13:35:00,184.3,184.52,184.21,184.41,17339.0,161.4559,161.6487,161.3771,161.5523,17339.0
2022-06-03 13:40:00,184.38,184.48,183.85,183.92,32025.0,161.526,161.6136,161.0617,161.123,32025.0
2022-06-03 13:45:00,183.93,184.18,183.81,184.18,14875.0,161.1318,161.3508,161.0267,161.3508,14875.0
2022-06-03 13:50:00,184.18,184.19,184.0,184.03,12892.0,161.3508,161.3596,161.1931,161.2194,12892.0
2022-06-03 13:55:00,184.0,184.22,183.98,184.15,12358.0,161.1931,161.3859,161.1756,161.3245,12358.0
2022-06-03 14:00:00,184.13,184.49,184.09,184.49,12311.0,161.307,161.6224,161.272,161.6224,12311.0
2022-06-03 14:05:00,184.49,184.69,184.34,184.61,8811.0,161.6224,161.7976,161.491,161.7275,8811.0
2022-06-03 14:10:00,184.68,184.77,184.55,184.72,8453.0,161.7888,161.8677,161.6749,161.8239,8453.0
2022-06-03 14:15:00,184.67,184.93,184.59,184.92,9891.0,161.7801,162.0078,161.71,161.9991,9891.0
2022-06-03 14:20:00,184.92,184.92,184.65,184.83,9377.0,161.9991,161.9991,161.7626,161.9202,9377.0
2022-06-03 14:25:00,184.85,185.27,184.77,185.22,11841.0,161.9378,162.3057,161.8677,162.2619,11841.0
2022-06-03 14:30:00,185.24,185.25,185.0,185.19,14371.0,162.2794,162.2882,162.0692,162.2356,14371.0
2022-06-03 14:35:00,185.17,185.23,184.64,184.65,12662.0,162.2181,162.2707,161.7538,161.7626,12662.0
2022-06-03 14:40:00,184.62,184.7,184.49,184.69,11762.0,161.7363,161.8064,161.6224,161.7976,11762.0
2022-06-03 14:45:00,184.72,185.12,184.67,185.12,15660.0,161.8239,162.1743,161.7801,162.1743,15660.0
2022-06-03 14:50:00,185.11,185.28,185.03,185.16,15104.0,162.1655,162.3145,162.0955,162.2093,15104.0
2022-06-03 14:55:00,185.17,185.36,185.17,185.21,12669.0,162.2181,162.3845,162.2181,162.2531,12669.0
2022-06-03 15:00:00,185.25,185.35,185.03,185.29,14792.0,162.2882,162.3758,162.0955,162.3232,14792.0
2022-06-03 15:05:00,185.26,185.3,184.85,184.92,17224.0,162.2969,162.332,161.9378,161.9991,17224.0
2022-06-03 15:10:00,184.93,185.1,184.84,184.92,24124.0,162.0078,162.1568,161.929,161.9991,24124.0
2022-06-03 15:15:00,184.92,185.06,184.89,185.0,19478.0,161.9991,162.1217,161.9728,162.0692,19478.0
2022-06-03 15:20:00,185.02,185.15,184.74,184.83,31485.0,162.0867,162.2006,161.8414,161.9202,31485.0
2022-06-03 15:25:00,184.81,185.27,184.81,185.27,31059.0,161.9027,162.3057,161.9027,162.3057,31059.0
2022-06-03 15:30:00,185.25,185.35,185.12,185.23,40361.0,162.2882,162.3758,162.1743,162.2707,40361.0
2022-06-03 15:35:00,185.21,185.51,185.16,185.46,54495.0,162.2531,162.516,162.2093,162.4722,54495.0
2022-06-03 15:40:00,185.44,185.54,185.23,185.34,64361.0,162.4546,162.5422,162.2707,162.367,64361.0
2022-06-03 15:45:00,185.34,185.41,184.86,185.13,84769.0,162.367,162.4284,161.9465,162.1831,84769.0
2022-06-03 15:50:00,185.11,185.42,184.82,185.35,141936.0,162.1655,162.4371,161.9115,162.3758,141936.0
2022-06-03 15:55:00,185.37,185.54,185.16,185.47,365582.0,162.3933,162.5422,162.2093,162.4809,365582.0
2022-06-06 09:30:00,186.88,187.37,186.54,187.25,48622.0,163.7161,164.1454,163.4183,164.0403,48622.0
2022-06-06 09:35:00,187.04,187.55,186.92,187.52,23315.0,163.8563,164.3031,163.7512,164.2768,23315.0
2022-06-06 09:40:00,187.5,188.03,187.47,187.61,18531.0,164.2593,164.7236,164.233,164.3557,18531.0
2022-06-06 09:45:00,187.4,187.59,186.89,187.3,18672.0,164.1717,164.3381,163.7249,164.0841,18672.0
2022-06-06 09:50:00,187.31,187.71,187.29,187.5,19416.0,164.0928,164.4433,164.0753,164.2593,19416.0
2022-06-06 09:55:00,187.45,188.04,187.43,187.99,21731.0,164.2155,164.7324,164.198,164.6886,21731.0
2022-06-06 10:00:00,188.06,188.5,187.91,188.29,22901.0,164.7499,165.1353,164.6185,164.9514,22901.0
2022-06-06 10:05:00,188.25,188.64,188.11,188.27,13543.0,164.9163,165.258,164.7937,164.9339,13543.0
2022-06-06 10:10:00,188.29,188.59,188.18,188.55,11750.0,164.9514,165.2142,164.855,165.1791,11750.0
2022-06-06 10:15:00,188.58,188.62,188.08,188.49,10301.0,165.2054,165.2405,164.7674,165.1266,10301.0
2022-06-06 10:20:00,188.45,188.79,188.45,188.78,12065.0,165.0915,165.3894,165.0915,165.3806,12065.0
2022-06-06 10:25:00,188.83,188.88,188.4,188.43,29915.0,165.4244,165.4682,165.0477,165.074,29915.0
2022-06-06 10:30:00,188.51,188.51,188.11,188.28,12023.0,165.1441,165.1441,164.7937,164.9426,12023.0
2022-06-06 10:35:00,188.28,188.28,187.97,188.08,16285.0,164.9426,164.9426,164.671,164.7674,16285.0
2022-06-06 10:40:00,188.07,188.14,187.85,188.0,15529.0,164.7586,164.82,164.5659,164.6973,15529.0
2022-06-06 10:45:00,188.0,188.08,187.92,187.99,22448.0,164.6973,164.7674,164.6272,164.6886,22448.0
2022-06-06 10:50:00,188.02,188.11,187.77,187.95,16546.0,164.7148,164.7937,164.4958,164.6535,16546.0
2022-06-06 10:55:00,187.98,188.05,187.88,187.98,15560.0,164.6798,164.7411,164.5922,164.6798,15560.0
2022-06-06 11:00:00,188.01,188.13,187.43,187.64,19041.0,164.7061,164.8112,164.198,164.3819,19041.0
2022-06-06 11:05:00,187.64,187.97,187.61,187.97,16272.0,164.3819,164.671,164.3557,164.671,16272.0
2022-06-06 11:10:00,187.9,187.98,187.58,187.65,17510.0,164.6097,164.6798,164.3294,164.3907,17510.0
2022-06-06 11:15:00,187.65,187.65,187.12,187.35,29419.0,164.3907,164.3907,163.9264,164.1279,29419.0
2022-06-06 11:20:00,187.28,187.4,186.98,187.32,60662.0,164.0666,164.1717,163.8037,164.1016,60662.0
2022-06-06 11:25:00,187.33,187.68,187.31,187.6,16824.0,164.1104,164.417,164.0928,164.3469,16824.0
2022-06-06 11:30:00,187.6,187.68,187.4,187.56,8832.0,164.3469,164.417,164.1717,164.3119,8832.0
2022-06-06 11:35:00,187.48,187.59,187.44,187.5,16645.0,164.2418,164.3381,164.2067,164.2593,16645.0
2022-06-06 11:40:00,187.51,187.89,187.48,187.87,16337.0,164.2681,164.601,164.2418,164.5834,16337.0
2022-06-06 11:45:00,187.82,187.97,187.68,187.68,8502.0,164.5396,164.671,164.417,164.417,8502.0
2022-06-06 11:50:00,187.63,187.78,187.52,187.76,8563.0,164.3732,164.5046,164.2768,164.4871,8563.0
2022-06-06 11:55:00,187.8,187.81,187.43,187.56,5567.0,164.5221,164.5309,164.198,164.3119,5567.0
2022-06-06 12:00:00,187.49,187.49,187.1,187.21,25776.0,164.2505,164.2505,163.9089,164.0052,25776.0
2022-06-06 12:05:00,187.24,187.24,186.86,187.11,14924.0,164.0315,164.0315,163.6986,163.9176,14924.0
2022-06-06 12:10:00,187.12,187.21,187.03,187.21,9602.0,163.9264,164.0052,163.8476,164.0052,9602.0
2022-06-06 12:15:00,187.11,187.37,187.0,187.37,6869.0,163.9176,164.1454,163.8213,164.1454,6869.0
2022-06-06 12:20:00,187.34,187.39,187.22,187.25,13058.0,164.1191,164.1629,164.014,164.0403,13058.0
2022-06-06 12:25:00,187.24,187.31,187.1,187.14,10732.0,164.0315,164.0928,163.9089,163.9439,10732.0
2022-06-06 12:30:00,187.13,187.32,186.97,187.28,12851.0,163.9352,164.1016,163.795,164.0666,12851.0
2022-06-06 12:35:00,187.3,187.46,187.27,187.42,7757.0,164.0841,164.2243,164.0578,164.1892,7757.0
2022-06-06 12:40:00,187.34,187.48,187.29,187.48,8269.0,164.1191,164.2418,164.0753,164.2418,8269.0
2022-06-06 12:45:00,187.5,187.7,187.49,187.5,6021.0,164.2593,164.4345,164.2505,164.2593,6021.0
2022-06-06 12:50:00,187.5,187.54,187.25,187.45,10640.0,164.2593,164.2943,164.0403,164.2155,10640.0
2022-06-06 12:55:00,187.45,187.52,187.38,187.45,6812.0,164.2155,164.2768,164.1542,164.2155,6812.0
2022-06-06 13:00:00,187.44,187.54,187.38,187.46,12208.0,164.2067,164.2943,164.1542,164.2243,12208.0
2022-06-06 13:05:00,187.46,187.46,187.28,187.41,10623.0,164.2243,164.2243,164.0666,164.1804,10623.0
2022-06-06 13:10:00,187.43,187.51,187.38,187.45,15487.0,164.198,164.2681,164.1542,164.2155,15487.0
2022-06-06 13:15:00,187.45,187.55,187.41,187.55,9256.0,164.2155,164.3031,164.1804,164.3031,9256.0
2022-06-06 13:20:00,187.48,187.51,187.19,187.3,8544.0,164.2418,164.2681,163.9877,164.0841,8544.0
2022-06-06 13:25:00,187.29,187.47,187.26,187.47,8051.0,164.0753,164.233,164.049,164.233,8051.0
2022-06-06 13:30:00,187.44,187.59,187.33,187.58,21049.0,164.2067,164.3381,164.1104,164.3294,21049.0
2022-06-06 13:35:00,187.54,187.74,187.5,187.71,5686.0,164.2943,164.4695,164.2593,164.4433,5686.0
2022-06-06 13:40:00,187.71,187.75,187.62,187.67,12714.0,164.4433,164.4783,164.3644,164.4082,12714.0
2022-06-06 13:45:00,187.68,187.71,187.43,187.64,14723.0,164.417,164.4433,164.198,164.3819,14723.0
2022-06-06 13:50:00,187.67,188.2,187.67,188.16,26029.0,164.4082,164.8725,164.4082,164.8375,26029.0
2022-06-06 13:55:00,188.25,188.39,188.13,188.36,12351.0,164.9163,165.039,164.8112,165.0127,12351.0
2022-06-06 14:00:00,188.35,188.35,188.12,188.34,13221.0,165.0039,165.0039,164.8024,164.9952,13221.0
2022-06-06 14:05:00,188.35,188.35,187.9,188.08,8474.0,165.0039,165.0039,164.6097,164.7674,8474.0
2022-06-06 14:10:00,188.06,188.09,187.78,188.0,11716.0,164.7499,164.7762,164.5046,164.6973,11716.0
2022-06-06 14:15:00,188.0,188.05,187.95,188.04,19830.0,164.6973,164.7411,164.6535,164.7324,19830.0
2022-06-06 14:20:00,188.04,188.04,187.19,187.58,21427.0,164.7324,164.7324,163.9877,164.3294,21427.0
2022-06-06 14:25:00,187.59,187.67,187.51,187.52,23695.0,164.3381,164.4082,164.2681,164.2768,23695.0
2022-06-06 14:30:00,187.44,187.7,187.44,187.62,21481.0,164.2067,164.4345,164.2067,164.3644,21481.0
2022-06-06 14:35:00,187.64,187.69,187.25,187.35,19366.0,164.3819,164.4257,164.0403,164.1279,19366.0
2022-06-06 14:40:00,187.39,187.55,187.26,187.5,14622.0,164.1629,164.3031,164.049,164.2593,14622.0
2022-06-06 14:45:00,187.51,187.69,187.46,187.6,11292.0,164.2681,164.4257,164.2243,164.3469,11292.0
2022-06-06 14:50:00,187.6,187.82,187.49,187.81,36076.0,164.3469,164.5396,164.2505,164.5309,36076.0
2022-06-06 14:55:00,187.78,187.97,187.73,187.89,18290.0,164.5046,164.671,164.4608,164.601,18290.0
2022-06-06 15:00:00,187.87,188.03,187.85,187.85,14038.0,164.5834,164.7236,164.5659,164.5659,14038.0
2022-06-06 15:05:00,187.87,188.04,187.8,187.82,19320.0,164.5834,164.7324,164.5221,164.5396,19320.0
2022-06-06 15:10:00,187.82,187.82,187.51,187.62,10876.0,164.5396,164.5396,164.2681,164.3644,10876.0
2022-06-06 15:15:00,187.62,187.85,187.6,187.76,20581.0,164.3644,164.5659,164.3469,164.4871,20581.0
2022-06-06 15:20:00,187.75,187.86,187.56,187.76,28181.0,164.4783,164.5747,164.3119,164.4871,28181.0
2022-06-06 15:25:00,187.76,187.8,187.56,187.67,22317.0,164.4871,164.5221,164.3119,164.4082,22317.0
2022-06-06 15:30:00,187.68,187.94,187.64,187.83,43586.0,164.417,164.6448,164.3819,164.5484,43586.0
2022-06-06 15:35:00,187.84,187.87,187.22,187.4,37175.0,164.5572,164.5834,164.014,164.1717,37175.0
2022-06-06 15:40:00,187.36,187.45,187.29,187.43,32280.0,164.1366,164.2155,164.0753,164.198,32280.0
2022-06-06 15:45:00,187.45,187.5,187.28,187.41,55804.0,164.2155,164.2593,164.0666,164.1804,55804.0
2022-06-06 15:50:00,187.44,187.68,187.2,187.29,78728.0,164.2067,164.417,163.9965,164.0753,78728.0
2022-06-06 15:55:00,187.25,187.48,186.96,187.08,161387.0,164.0403,164.2418,163.7862,163.8914,161387.0
2022-06-07 09:30:00,184.85,185.06,184.06,184.84,112352.0,161.9378,162.1217,161.2457,161.929,112352.0
2022-06-07 09:35:00,185.01,185.14,183.55,183.69,23977.0,162.0779,162.1918,160.7989,160.9215,23977.0
2022-06-07 09:40:00,183.69,183.75,182.21,182.55,32891.0,160.9215,160.9741,159.625,159.9228,32891.0
2022-06-07 09:45:00,182.54,183.76,182.21,183.5,25088.0,159.9141,160.9829,159.625,160.7551,25088.0
2022-06-07 09:50:00,183.5,184.0,183.4,183.55,16126.0,160.7551,161.1931,160.6675,160.7989,16126.0
2022-06-07 09:55:00,183.73,183.99,183.55,183.68,12986.0,160.9566,161.1844,160.7989,160.9128,12986.0
2022-06-07 10:00:00,183.73,183.73,182.87,183.3,18303.0,160.9566,160.9566,160.2032,160.5799,18303.0
2022-06-07 10:05:00,183.41,184.16,183.4,183.96,14001.0,160.6763,161.3333,160.6675,161.1581,14001.0
2022-06-07 10:10:00,184.06,184.06,183.33,183.46,9819.0,161.2457,161.2457,160.6062,160.7201,9819.0
2022-06-07 10:15:00,183.46,183.56,183.1,183.35,11419.0,160.7201,160.8077,160.4047,160.6237,11419.0
2022-06-07 10:20:00,183.3,184.12,183.28,183.99,11997.0,160.5799,161.2982,160.5624,161.1844,11997.0
2022-06-07 10:25:00,183.97,184.77,183.74,184.7,14474.0,161.1668,161.8677,160.9653,161.8064,14474.0
2022-06-07 10:30:00,184.64,185.04,184.64,185.0,12924.0,161.7538,162.1042,161.7538,162.0692,12924.0
2022-06-07 10:35:00,185.0,185.51,184.86,185.45,28339.0,162.0692,162.516,161.9465,162.4634,28339.0
2022-06-07 10:40:00,185.49,185.95,185.49,185.59,26782.0,162.4984,162.9014,162.4984,162.586,26782.0
2022-06-07 10:45:00,185.59,185.98,185.56,185.86,11405.0,162.586,162.9277,162.5598,162.8226,11405.0
2022-06-07 10:50:00,185.84,186.01,185.56,185.65,15930.0,162.8051,162.954,162.5598,162.6386,15930.0
2022-06-07 10:55:00,185.65,185.71,185.38,185.61,17838.0,162.6386,162.6912,162.4021,162.6036,17838.0
2022-06-07 11:00:00,185.62,185.65,185.3,185.32,11244.0,162.6123,162.6386,162.332,162.3495,11244.0
2022-06-07 11:05:00,185.29,185.5,185.11,185.5,12534.0,162.3232,162.5072,162.1655,162.5072,12534.0
2022-06-07 11:10:00,185.48,185.86,185.48,185.66,22044.0,162.4897,162.8226,162.4897,162.6474,22044.0
2022-06-07 11:15:00,185.66,185.76,185.4,185.41,10815.0,162.6474,162.735,162.4196,162.4284,10815.0
2022-06-07 11:20:00,185.4,185.58,185.16,185.16,7660.0,162.4196,162.5773,162.2093,162.2093,7660.0
2022-06-07 11:25:00,185.12,185.42,184.77,184.83,34159.0,162.1743,162.4371,161.8677,161.9202,34159.0
2022-06-07 11:30:00,184.87,185.06,184.77,184.92,26690.0,161.9553,162.1217,161.8677,161.9991,26690.0
2022-06-07 11:35:00,184.95,185.02,184.7,184.95,28608.0,162.0254,162.0867,161.8064,162.0254,28608.0
2022-06-07 11:40:00,184.97,184.97,184.38,184.46,10493.0,162.0429,162.0429,161.526,161.5961,10493.0
2022-06-07 11:45:00,184.46,184.65,184.11,184.19,11831.0,161.5961,161.7626,161.2895,161.3596,11831.0
2022-06-07 11:50:00,184.15,184.36,184.0,184.0,13795.0,161.3245,161.5085,161.1931,161.1931,13795.0
2022-06-07 11:55:00,184.03,184.25,184.0,184.13,13500.0,161.2194,161.4121,161.1931,161.307,13500.0
2022-06-07 12:00:00,184.16,184.63,184.1,184.4,9710.0,161.3333,161.745,161.2807,161.5435,9710.0
2022-06-07 12:05:00,184.39,184.49,184.32,184.35,9209.0,161.5348,161.6224,161.4735,161.4997,9209.0
2022-06-07 12:10:00,184.38,184.56,184.33,184.53,11192.0,161.526,161.6837,161.4822,161.6574,11192.0
2022-06-07 12:15:00,184.53,184.53,184.03,184.09,8747.0,161.6574,161.6574,161.2194,161.272,8747.0
2022-06-07 12:20:00,184.08,184.13,183.79,183.83,15072.0,161.2632,161.307,161.0092,161.0442,15072.0
2022-06-07 12:25:00,183.8,184.06,183.8,184.05,10781.0,161.0179,161.2457,161.0179,161.2369,10781.0
2022-06-07 12:30:00,184.04,184.39,183.96,184.37,8035.0,161.2282,161.5348,161.1581,161.5173,8035.0
2022-06-07 12:35:00,184.38,184.62,184.34,184.42,9277.0,161.526,161.7363,161.491,161.5611,9277.0
2022-06-07 12:40:00,184.45,184.59,184.42,184.42,21232.0,161.5873,161.71,161.5611,161.5611,21232.0
2022-06-07 12:45:00,184.47,184.57,184.43,184.54,6829.0,161.6049,161.6925,161.5698,161.6662,6829.0
2022-06-07 12:50:00,184.52,184.74,184.42,184.67,8672.0,161.6487,161.8414,161.5611,161.7801,8672.0
2022-06-07 12:55:00,184.7,184.74,184.49,184.69,16591.0,161.8064,161.8414,161.6224,161.7976,16591.0
2022-06-07 13:00:00,184.73,184.85,184.65,184.83,7830.0,161.8326,161.9378,161.7626,161.9202,7830.0
2022-06-07 13:05:00,184.83,184.86,184.68,184.84,12419.0,161.9202,161.9465,161.7888,161.929,12419.0
2022-06-07 13:10:00,184.85,184.93,184.69,184.83,10888.0,161.9378,162.0078,161.7976,161.9202,10888.0
2022-06-07 13:15:00,184.81,185.14,184.8,185.13,13449.0,161.9027,162.1918,161.894,162.1831,13449.0
2022-06-07 13:20:00,185.13,185.44,185.11,185.25,17489.0,162.1831,162.4546,162.1655,162.2882,17489.0
2022-06-07 13:25:00,185.24,185.24,185.06,185.13,8007.0,162.2794,162.2794,162.1217,162.1831,8007.0
2022-06-07 13:30:00,185.15,185.2,185.09,185.16,8536.0,162.2006,162.2444,162.148,162.2093,8536.0
2022-06-07 13:35:00,185.16,185.25,185.02,185.11,17645.0,162.2093,162.2882,162.0867,162.1655,17645.0
2022-06-07 13:40:00,185.13,185.18,185.03,185.06,15282.0,162.1831,162.2269,162.0955,162.1217,15282.0
2022-06-07 13:45:00,185.06,185.2,184.96,184.98,15760.0,162.1217,162.2444,162.0341,162.0516,15760.0
2022-06-07 13:50:00,185.05,185.08,184.9,184.94,10491.0,162.113,162.1393,161.9816,162.0166,10491.0
2022-06-07 13:55:00,184.91,184.97,184.8,184.81,12941.0,161.9903,162.0429,161.894,161.9027,12941.0
2022-06-07 14:00:00,184.81,185.01,184.7,184.97,15456.0,161.9027,162.0779,161.8064,162.0429,15456.0
2022-06-07 14:05:00,184.98,185.29,184.91,185.26,8920.0,162.0516,162.3232,161.9903,162.2969,8920.0
2022-06-07 14:10:00,185.3,185.44,185.02,185.41,22275.0,162.332,162.4546,162.0867,162.4284,22275.0
2022-06-07 14:15:00,185.39,185.43,185.12,185.14,14185.0,162.4108,162.4459,162.1743,162.1918,14185.0
2022-06-07 14:20:00,185.12,185.25,185.07,185.21,13138.0,162.1743,162.2882,162.1305,162.2531,13138.0
2022-06-07 14:25:00,185.18,185.32,185.15,185.28,16587.0,162.2269,162.3495,162.2006,162.3145,16587.0
2022-06-07 14:30:00,185.28,185.52,185.27,185.45,14915.0,162.3145,162.5247,162.3057,162.4634,14915.0
2022-06-07 14:35:00,185.45,185.45,185.23,185.31,11728.0,162.4634,162.4634,162.2707,162.3407,11728.0
2022-06-07 14:40:00,185.4,185.48,184.94,184.97,11409.0,162.4196,162.4897,162.0166,162.0429,11409.0
2022-06-07 14:45:00,184.99,185.09,184.78,184.87,15797.0,162.0604,162.148,161.8764,161.9553,15797.0
2022-06-07 14:50:00,184.85,185.02,184.77,184.96,11293.0,161.9378,162.0867,161.8677,162.0341,11293.0
2022-06-07 14:55:00,184.94,185.13,184.81,185.06,11590.0,162.0166,162.1831,161.9027,162.1217,11590.0
2022-06-07 15:00:00,185.07,185.36,185.02,185.31,14501.0,162.1305,162.3845,162.0867,162.3407,14501.0
2022-06-07 15:05:00,185.32,185.46,185.26,185.34,15176.0,162.3495,162.4722,162.2969,162.367,15176.0
2022-06-07 15:10:00,185.38,185.47,185.06,185.06,24125.0,162.4021,162.4809,162.1217,162.1217,24125.0
2022-06-07 15:15:00,185.06,185.28,185.02,185.25,20601.0,162.1217,162.3145,162.0867,162.2882,20601.0
2022-06-07 15:20:00,185.23,185.4,185.16,185.32,20506.0,162.2707,162.4196,162.2093,162.3495,20506.0
2022-06-07 15:25:00,185.36,185.4,185.2,185.31,17264.0,162.3845,162.4196,162.2444,162.3407,17264.0
2022-06-07 15:30:00,185.31,185.51,185.25,185.47,28366.0,162.3407,162.516,162.2882,162.4809,28366.0
2022-06-07 15:35:00,185.47,185.64,185.42,185.51,30327.0,162.4809,162.6298,162.4371,162.516,30327.0
2022-06-07 15:40:00,185.53,185.74,185.38,185.5,47891.0,162.5335,162.7174,162.4021,162.5072,47891.0
2022-06-07 15:45:00,185.48,185.55,185.34,185.39,54456.0,162.4897,162.551,162.367,162.4108,54456.0
2022-06-07 15:50:00,185.45,185.6,185.22,185.35,66463.0,162.4634,162.5948,162.2619,162.3758,66463.0
2022-06-07 15:55:00,185.36,185.52,185.29,185.48,145209.0,162.3845,162.5247,162.3232,162.4897,145209.0
2022-06-08 09:30:00,182.54,183.0,182.17,182.82,66010.0,159.9141,160.3171,159.5899,160.1594,66010.0
2022-06-08 09:35:00,182.91,183.0,181.8,181.9,53097.0,160.2382,160.3171,159.2658,159.3534,53097.0
2022-06-08 09:40:00,181.95,181.97,181.49,181.7,23795.0,159.3972,159.4147,158.9942,159.1782,23795.0
2022-06-08 09:45:00,181.78,183.18,181.7,182.94,27530.0,159.2483,160.4748,159.1782,160.2645,27530.0
2022-06-08 09:50:00,182.85,183.25,182.85,183.17,19478.0,160.1857,160.5361,160.1857,160.466,19478.0
2022-06-08 09:55:00,183.17,183.17,182.76,182.78,18759.0,160.466,160.466,160.1068,160.1243,18759.0
2022-06-08 10:00:00,182.81,183.11,182.57,182.57,14887.0,160.1506,160.4134,159.9404,159.9404,14887.0
2022-06-08 10:05:00,182.68,182.7,182.18,182.27,22558.0,160.0367,160.0543,159.5987,159.6776,22558.0
2022-06-08 10:10:00,182.19,182.19,181.14,181.14,28286.0,159.6075,159.6075,158.6876,158.6876,28286.0
2022-06-08 10:15:00,181.1,181.37,180.87,181.25,22060.0,158.6526,158.8891,158.4511,158.784,22060.0
2022-06-08 10:20:00,181.31,182.08,181.31,182.07,20082.0,158.8365,159.5111,158.8365,159.5023,20082.0
2022-06-08 10:25:00,182.08,182.08,181.72,181.74,23623.0,159.5111,159.5111,159.1957,159.2132,23623.0
2022-06-08 10:30:00,181.77,182.01,181.7,181.82,39128.0,159.2395,159.4498,159.1782,159.2833,39128.0
2022-06-08 10:35:00,181.81,181.82,181.53,181.69,22439.0,159.2746,159.2833,159.0293,159.1694,22439.0
2022-06-08 10:40:00,181.7,182.13,181.67,181.99,21382.0,159.1782,159.5549,159.1519,159.4323,21382.0
2022-06-08 10:45:00,181.95,182.08,181.61,181.82,25564.0,159.3972,159.5111,159.0994,159.2833,25564.0
2022-06-08 10:50:00,181.79,182.07,181.72,181.72,20422.0,159.2571,159.5023,159.1957,159.1957,20422.0
2022-06-08 10:55:00,181.71,181.8,181.5,181.77,20248.0,159.187,159.2658,159.003,159.2395,20248.0
2022-06-08 11:00:00,181.9,181.96,181.47,181.66,23818.0,159.3534,159.406,158.9767,159.1432,23818.0
2022-06-08 11:05:00,181.66,181.74,181.41,181.66,23615.0,159.1432,159.2132,158.9242,159.1432,23615.0
2022-06-08 11:10:00,181.63,182.02,181.56,181.93,21484.0,159.1169,159.4585,159.0556,159.3797,21484.0
2022-06-08 11:15:00,181.97,182.48,181.88,182.37,55275.0,159.4147,159.8615,159.3359,159.7652,55275.0
2022-06-08 11:20:00,182.35,182.37,182.17,182.24,64277.0,159.7476,159.7652,159.5899,159.6513,64277.0
2022-06-08 11:25:00,182.22,182.73,182.18,182.5,18782.0,159.6338,160.0805,159.5987,159.879,18782.0
2022-06-08 11:30:00,182.48,182.48,182.12,182.18,21885.0,159.8615,159.8615,159.5461,159.5987,21885.0
2022-06-08 11:35:00,182.2,182.25,181.96,182.13,49650.0,159.6162,159.66,159.406,159.5549,49650.0
2022-06-08 11:40:00,182.16,182.24,181.89,181.97,44714.0,159.5812,159.6513,159.3447,159.4147,44714.0
2022-06-08 11:45:00,181.96,182.03,181.78,182.03,14666.0,159.406,159.4673,159.2483,159.4673,14666.0
2022-06-08 11:50:00,182.03,182.31,182.0,182.14,18116.0,159.4673,159.7126,159.441,159.5637,18116.0
2022-06-08 11:55:00,182.08,182.09,181.84,181.94,9083.0,159.5111,159.5199,159.3009,159.3885,9083.0
2022-06-08 12:00:00,181.95,182.12,181.89,181.94,10290.0,159.3972,159.5461,159.3447,159.3885,10290.0
2022-06-08 12:05:00,181.93,181.93,181.48,181.49,21150.0,159.3797,159.3797,158.9855,158.9942,21150.0
2022-06-08 12:10:00,181.48,181.49,181.35,181.35,13458.0,158.9855,158.9942,158.8716,158.8716,13458.0
2022-06-08 12:15:00,181.35,181.52,181.14,181.46,14268.0,158.8716,159.0205,158.6876,158.968,14268.0
2022-06-08 12:20:00,181.41,181.45,181.23,181.43,10993.0,158.9242,158.9592,158.7665,158.9417,10993.0
2022-06-08 12:25:00,181.39,181.43,181.12,181.23,7569.0,158.9066,158.9417,158.6701,158.7665,7569.0
2022-06-08 12:30:00,181.2,181.29,181.1,181.19,10353.0,158.7402,158.819,158.6526,158.7314,10353.0
2022-06-08 12:35:00,181.19,181.25,181.06,181.07,8718.0,158.7314,158.784,158.6175,158.6263,8718.0
2022-06-08 12:40:00,181.05,181.06,180.68,180.68,16939.0,158.6088,158.6175,158.2846,158.2846,16939.0
2022-06-08 12:45:00,180.69,180.87,180.5,180.79,10128.0,158.2934,158.4511,158.1269,158.381,10128.0
2022-06-08 12:50:00,180.83,180.92,180.72,180.8,11686.0,158.416,158.4949,158.3197,158.3898,11686.0
2022-06-08 12:55:00,180.8,180.8,180.56,180.69,14548.0,158.3898,158.3898,158.1795,158.2934,14548.0
2022-06-08 13:00:00,180.68,180.71,180.3,180.45,11549.0,158.2846,158.3109,157.9517,158.0831,11549.0
2022-06-08 13:05:00,180.41,180.5,180.14,180.15,35919.0,158.0481,158.1269,157.8116,157.8203,35919.0
2022-06-08 13:10:00,180.15,180.27,179.92,180.08,21567.0,157.8203,157.9255,157.6188,157.759,21567.0
2022-06-08 13:15:00,180.07,180.28,180.04,180.25,12203.0,157.7502,157.9342,157.724,157.9079,12203.0
2022-06-08 13:20:00,180.22,180.22,179.77,179.82,15245.0,157.8817,157.8817,157.4874,157.5312,15245.0
2022-06-08 13:25:00,179.85,179.94,179.75,179.77,17827.0,157.5575,157.6364,157.4699,157.4874,17827.0
2022-06-08 13:30:00,179.76,179.8,179.23,179.37,25723.0,157.4787,157.5137,157.0144,157.137,25723.0
2022-06-08 13:35:00,179.37,179.59,179.28,179.39,23607.0,157.137,157.3297,157.0582,157.1545,23607.0
2022-06-08 13:40:00,179.38,179.79,179.38,179.67,17835.0,157.1458,157.505,157.1458,157.3998,17835.0
2022-06-08 13:45:00,179.67,179.69,179.46,179.54,13993.0,157.3998,157.4173,157.2159,157.2859,13993.0
2022-06-08 13:50:00,179.56,179.72,179.31,179.42,16623.0,157.3035,157.4436,157.0844,157.1808,16623.0
2022-06-08 13:55:00,179.42,179.5,179.13,179.13,15235.0,157.1808,157.2509,156.9268,156.9268,15235.0
2022-06-08 14:00:00,179.15,179.18,178.96,179.03,26195.0,156.9443,156.9706,156.7778,156.8392,26195.0
2022-06-08 14:05:00,179.06,179.29,178.91,179.07,17096.0,156.8654,157.0669,156.734,156.8742,17096.0
2022-06-08 14:10:00,179.07,179.13,178.9,179.0,39753.0,156.8742,156.9268,156.7253,156.8129,39753.0
2022-06-08 14:15:00,179.0,179.16,178.41,178.46,42702.0,156.8129,156.953,156.296,156.3398,42702.0
2022-06-08 14:20:00,178.41,178.92,178.37,178.87,18577.0,156.296,156.7428,156.261,156.699,18577.0
2022-06-08 14:25:00,178.84,178.87,178.4,178.64,17376.0,156.6727,156.699,156.2872,156.4975,17376.0
2022-06-08 14:30:00,178.58,178.7,178.05,178.08,28790.0,156.4449,156.5501,155.9806,156.0069,28790.0
2022-06-08 14:35:00,178.11,178.24,178.0,178.0,19583.0,156.0332,156.1471,155.9368,155.9368,19583.0
2022-06-08 14:40:00,178.01,178.39,177.99,178.39,36598.0,155.9456,156.2785,155.9281,156.2785,36598.0
2022-06-08 14:45:00,178.39,178.58,178.37,178.53,20007.0,156.2785,156.4449,156.261,156.4011,20007.0
2022-06-08 14:50:00,178.51,178.58,178.07,178.07,20074.0,156.3836,156.4449,155.9981,155.9981,20074.0
2022-06-08 14:55:00,178.05,178.28,178.03,178.24,25222.0,155.9806,156.1821,155.9631,156.1471,25222.0
2022-06-08 15:00:00,178.22,178.8,178.13,178.74,20917.0,156.1296,156.6377,156.0507,156.5851,20917.0
2022-06-08 15:05:00,178.73,178.78,178.53,178.64,22596.0,156.5763,156.6201,156.4011,156.4975,22596.0
2022-06-08 15:10:00,178.63,178.76,178.43,178.61,22385.0,156.4887,156.6026,156.3135,156.4712,22385.0
2022-06-08 15:15:00,178.61,178.62,178.43,178.61,28052.0,156.4712,156.48,156.3135,156.4712,28052.0
2022-06-08 15:20:00,178.61,179.18,178.58,179.01,26395.0,156.4712,156.9706,156.4449,156.8216,26395.0
2022-06-08 15:25:00,179.02,179.3,178.99,179.18,27445.0,156.8304,157.0757,156.8041,156.9706,27445.0
2022-06-08 15:30:00,179.21,179.46,179.03,179.25,36887.0,156.9968,157.2159,156.8392,157.0319,36887.0
2022-06-08 15:35:00,179.24,179.56,179.2,179.55,41187.0,157.0231,157.3035,156.9881,157.2947,41187.0
2022-06-08 15:40:00,179.56,179.68,179.36,179.43,55655.0,157.3035,157.4086,157.1283,157.1896,55655.0
2022-06-08 15:45:00,179.44,179.5,178.64,178.68,44744.0,157.1983,157.2509,156.4975,156.5325,44744.0
2022-06-08 15:50:00,178.71,179.25,178.7,179.15,76216.0,156.5588,157.0319,156.5501,156.9443,76216.0
2022-06-08 15:55:00,179.17,179.48,179.03,179.44,165445.0,156.9618,157.2334,156.8392,157.1983,165445.0
2022-06-09 09:30:00,179.0,179.0,177.95,178.86,47866.0,156.8129,156.8129,155.893,156.6902,47866.0
2022-06-09 09:35:00,178.97,179.76,178.97,179.52,22386.0,156.7866,157.4787,156.7866,157.2684,22386.0
2022-06-09 09:40:00,179.46,180.19,179.44,179.88,20431.0,157.2159,157.8554,157.1983,157.5838,20431.0
2022-06-09 09:45:00,179.88,180.64,179.7,180.28,30074.0,157.5838,158.2496,157.4261,157.9342,30074.0
2022-06-09 09:50:00,180.31,180.79,180.18,180.66,10457.0,157.9605,158.381,157.8466,158.2671,10457.0
2022-06-09 09:55:00,180.72,180.84,180.35,180.5,34035.0,158.3197,158.4248,157.9955,158.1269,34035.0
2022-06-09 10:00:00,180.48,180.54,179.74,179.74,23603.0,158.1094,158.162,157.4611,157.4611,23603.0
2022-06-09 10:05:00,179.82,179.82,178.69,178.69,22656.0,157.5312,157.5312,156.5413,156.5413,22656.0
2022-06-09 10:10:00,178.66,178.7,178.26,178.35,25992.0,156.515,156.5501,156.1646,156.2434,25992.0
2022-06-09 10:15:00,178.19,179.05,178.16,178.93,14114.0,156.1033,156.8567,156.077,156.7515,14114.0
2022-06-09 10:20:00,178.99,179.4,178.68,179.4,13510.0,156.8041,157.1633,156.5325,157.1633,13510.0
2022-06-09 10:25:00,179.4,179.58,179.1,179.32,13252.0,157.1633,157.321,156.9005,157.0932,13252.0
2022-06-09 10:30:00,179.34,179.67,179.12,179.21,11197.0,157.1107,157.3998,156.918,156.9968,11197.0
2022-06-09 10:35:00,179.19,179.46,178.88,179.12,16207.0,156.9793,157.2159,156.7077,156.918,16207.0
2022-06-09 10:40:00,179.08,179.08,178.78,179.03,11479.0,156.883,156.883,156.6201,156.8392,11479.0
2022-06-09 10:45:00,179.05,179.26,178.92,179.11,15281.0,156.8567,157.0406,156.7428,156.9092,15281.0
2022-06-09 10:50:00,179.1,179.1,178.82,178.88,12339.0,156.9005,156.9005,156.6552,156.7077,12339.0
2022-06-09 10:55:00,178.86,179.04,178.72,178.9,18040.0,156.6902,156.8479,156.5676,156.7253,18040.0
2022-06-09 11:00:00,179.0,179.19,178.9,178.97,10886.0,156.8129,156.9793,156.7253,156.7866,10886.0
2022-06-09 11:05:00,179.0,179.02,178.63,178.93,13040.0,156.8129,156.8304,156.4887,156.7515,13040.0
2022-06-09 11:10:00,178.94,179.11,178.91,179.06,13404.0,156.7603,156.9092,156.734,156.8654,13404.0
2022-06-09 11:15:00,179.07,179.19,178.92,179.12,26577.0,156.8742,156.9793,156.7428,156.918,26577.0
2022-06-09 11:20:00,179.14,179.24,178.88,179.06,18497.0,156.9355,157.0231,156.7077,156.8654,18497.0
2022-06-09 11:25:00,179.12,179.19,178.75,178.86,11601.0,156.918,156.9793,156.5939,156.6902,11601.0
2022-06-09 11:30:00,178.85,179.03,178.71,178.9,9418.0,156.6815,156.8392,156.5588,156.7253,9418.0
2022-06-09 11:35:00,178.93,179.0,178.75,178.93,13120.0,156.7515,156.8129,156.5939,156.7515,13120.0
2022-06-09 11:40:00,178.88,179.47,178.88,179.28,11373.0,156.7077,157.2246,156.7077,157.0582,11373.0
2022-06-09 11:45:00,179.28,179.53,179.15,179.15,15369.0,157.0582,157.2772,156.9443,156.9443,15369.0
2022-06-09 11:50:00,179.19,179.45,178.9,179.45,10958.0,156.9793,157.2071,156.7253,157.2071,10958.0
2022-06-09 11:55:00,179.44,179.76,179.39,179.68,13931.0,157.1983,157.4787,157.1545,157.4086,13931.0
2022-06-09 12:00:00,179.62,179.83,179.59,179.59,12319.0,157.356,157.54,157.3297,157.3297,12319.0
2022-06-09 12:05:00,179.6,179.68,179.36,179.43,10110.0,157.3385,157.4086,157.1283,157.1896,10110.0
2022-06-09 12:10:00,179.41,179.41,179.01,179.11,12837.0,157.1721,157.1721,156.8216,156.9092,12837.0
2022-06-09 12:15:00,179.11,179.35,179.01,179.35,8203.0,156.9092,157.1195,156.8216,157.1195,8203.0
2022-06-09 12:20:00,179.35,179.75,179.28,179.51,14001.0,157.1195,157.4699,157.0582,157.2597,14001.0
2022-06-09 12:25:00,179.48,180.03,179.45,179.97,14873.0,157.2334,157.7152,157.2071,157.6626,14873.0
2022-06-09 12:30:00,179.98,180.5,179.98,180.46,19992.0,157.6714,158.1269,157.6714,158.0919,19992.0
2022-06-09 12:35:00,180.48,180.74,180.46,180.64,10702.0,158.1094,158.3372,158.0919,158.2496,10702.0
2022-06-09 12:40:00,180.67,181.04,180.67,180.86,13018.0,158.2759,158.6,158.2759,158.4423,13018.0
2022-06-09 12:45:00,180.9,180.92,180.55,180.58,7473.0,158.4774,158.4949,158.1707,158.197,7473.0
2022-06-09 12:50:00,180.62,180.72,180.5,180.67,12736.0,158.2321,158.3197,158.1269,158.2759,12736.0
2022-06-09 12:55:00,180.67,181.26,180.57,181.11,9096.0,158.2759,158.7927,158.1883,158.6613,9096.0
2022-06-09 13:00:00,181.08,181.27,181.02,181.16,23429.0,158.6351,158.8015,158.5825,158.7051,23429.0
2022-06-09 13:05:00,181.19,181.4,181.01,181.01,18823.0,158.7314,158.9154,158.5737,158.5737,18823.0
2022-06-09 13:10:00,181.0,181.1,180.92,181.0,14632.0,158.565,158.6526,158.4949,158.565,14632.0
2022-06-09 13:15:00,181.01,181.09,180.83,180.98,12110.0,158.5737,158.6438,158.416,158.5475,12110.0
2022-06-09 13:20:00,180.98,180.98,180.67,180.75,15380.0,158.5475,158.5475,158.2759,158.346,15380.0
2022-06-09 13:25:00,180.72,180.73,180.05,180.11,25514.0,158.3197,158.3284,157.7327,157.7853,25514.0
2022-06-09 13:30:00,180.12,180.12,179.87,179.9,9490.0,157.794,157.794,157.575,157.6013,9490.0
2022-06-09 13:35:00,179.87,179.93,179.66,179.85,14254.0,157.575,157.6276,157.3911,157.5575,14254.0
2022-06-09 13:40:00,179.83,179.88,179.74,179.77,6288.0,157.54,157.5838,157.4611,157.4874,6288.0
2022-06-09 13:45:00,179.77,180.15,179.68,180.13,11785.0,157.4874,157.8203,157.4086,157.8028,11785.0
2022-06-09 13:50:00,180.15,180.34,180.01,180.13,9736.0,157.8203,157.9868,157.6977,157.8028,9736.0
2022-06-09 13:55:00,180.13,180.36,180.08,180.36,9954.0,157.8028,158.0043,157.759,158.0043,9954.0
2022-06-09 14:00:00,180.33,180.34,180.13,180.18,8617.0,157.978,157.9868,157.8028,157.8466,8617.0
2022-06-09 14:05:00,180.18,180.23,180.0,180.15,12946.0,157.8466,157.8904,157.6889,157.8203,12946.0
2022-06-09 14:10:00,180.14,180.19,180.01,180.15,11234.0,157.8116,157.8554,157.6977,157.8203,11234.0
2022-06-09 14:15:00,180.15,180.33,180.1,180.28,8013.0,157.8203,157.978,157.7765,157.9342,8013.0
2022-06-09 14:20:00,180.31,180.49,180.18,180.18,9118.0,157.9605,158.1182,157.8466,157.8466,9118.0
2022-06-09 14:25:00,180.21,180.42,180.16,180.25,10164.0,157.8729,158.0569,157.8291,157.9079,10164.0
2022-06-09 14:30:00,180.25,180.27,180.11,180.14,8512.0,157.9079,157.9255,157.7853,157.8116,8512.0
2022-06-09 14:35:00,180.17,180.19,179.17,179.17,16775.0,157.8379,157.8554,156.9618,156.9618,16775.0
2022-06-09 14:40:00,179.13,179.16,178.64,178.64,23640.0,156.9268,156.953,156.4975,156.4975,23640.0
2022-06-09 14:45:00,178.65,178.86,178.42,178.57,26993.0,156.5063,156.6902,156.3048,156.4362,26993.0
2022-06-09 14:50:00,178.57,178.9,178.44,178.86,28402.0,156.4362,156.7253,156.3223,156.6902,28402.0
2022-06-09 14:55:00,178.84,179.04,178.55,178.55,46092.0,156.6727,156.8479,156.4187,156.4187,46092.0
2022-06-09 15:00:00,178.5,178.57,178.11,178.18,15577.0,156.3748,156.4362,156.0332,156.0945,15577.0
2022-06-09 15:05:00,178.16,178.25,178.02,178.18,23725.0,156.077,156.1558,155.9543,156.0945,23725.0
2022-06-09 15:10:00,178.21,178.34,178.19,178.27,17437.0,156.1208,156.2347,156.1033,156.1734,17437.0
2022-06-09 15:15:00,178.23,178.74,178.19,178.63,12790.0,156.1383,156.5851,156.1033,156.4887,12790.0
2022-06-09 15:20:00,178.61,178.74,178.38,178.55,19495.0,156.4712,156.5851,156.2697,156.4187,19495.0
2022-06-09 15:25:00,178.55,178.55,177.96,178.07,24634.0,156.4187,156.4187,155.9018,155.9981,24634.0
2022-06-09 15:30:00,177.98,178.12,177.87,177.97,27879.0,155.9193,156.0419,155.8229,155.9105,27879.0
2022-06-09 15:35:00,177.97,178.26,177.89,178.08,24813.0,155.9105,156.1646,155.8405,156.0069,24813.0
2022-06-09 15:40:00,178.08,178.08,177.57,177.64,28267.0,156.0069,156.0069,155.5601,155.6214,28267.0
2022-06-09 15:45:00,177.62,177.62,177.07,177.21,50727.0,155.6039,155.6039,155.1221,155.2447,50727.0
2022-06-09 15:50:00,177.17,177.28,176.8,177.11,73690.0,155.2097,155.3061,154.8856,155.1571,73690.0
2022-06-09 15:55:00,177.08,177.22,176.49,176.5,157619.0,155.1309,155.2535,154.614,154.6227,157619.0
2022-06-10 09:30:00,173.3,174.5,173.01,174.09,62410.0,151.8194,152.8706,151.5653,152.5115,62410.0
2022-06-10 09:35:00,173.9,174.73,173.9,174.46,25063.0,152.345,153.0721,152.345,152.8356,25063.0
2022-06-10 09:40:00,174.28,174.8,174.0,174.8,16968.0,152.6779,153.1335,152.4326,153.1335,16968.0
2022-06-10 09:45:00,174.87,175.0,174.47,174.77,18621.0,153.1948,153.3087,152.8444,153.1072,18621.0
2022-06-10 09:50:00,174.41,174.6,173.25,173.34,32553.0,152.7918,152.9583,151.7756,151.8544,32553.0
2022-06-10 09:55:00,173.21,173.52,172.92,173.06,27683.0,151.7405,152.0121,151.4865,151.6091,27683.0
2022-06-10 10:00:00,173.0,173.1,172.43,172.92,34224.0,151.5566,151.6442,151.0572,151.4865,34224.0
2022-06-10 10:05:00,172.77,172.91,171.84,172.79,56558.0,151.3551,151.4777,150.5404,151.3726,56558.0
2022-06-10 10:10:00,172.85,172.97,172.36,172.55,18838.0,151.4252,151.5303,150.9959,151.1624,18838.0
2022-06-10 10:15:00,172.49,173.11,172.45,172.8,26187.0,151.1098,151.6529,151.0747,151.3814,26187.0
2022-06-10 10:20:00,172.72,173.21,172.6,173.18,16407.0,151.3113,151.7405,151.2062,151.7143,16407.0
2022-06-10 10:25:00,173.02,173.37,172.95,173.19,16541.0,151.5741,151.8807,151.5128,151.723,16541.0
2022-06-10 10:30:00,173.25,173.87,173.25,173.78,14385.0,151.7756,152.3187,151.7756,152.2399,14385.0
2022-06-10 10:35:00,173.81,174.4,173.79,174.31,19089.0,152.2662,152.783,152.2487,152.7042,19089.0
2022-06-10 10:40:00,174.2,174.57,173.98,174.52,10074.0,152.6078,152.932,152.4151,152.8882,10074.0
2022-06-10 10:45:00,174.47,174.74,174.29,174.67,12875.0,152.8444,153.0809,152.6867,153.0196,12875.0
2022-06-10 10:50:00,174.62,174.84,174.53,174.6,10945.0,152.9758,153.1685,152.8969,152.9583,10945.0
2022-06-10 10:55:00,174.62,174.72,174.25,174.35,19161.0,152.9758,153.0634,152.6516,152.7392,19161.0
2022-06-10 11:00:00,174.29,174.46,173.75,173.85,26930.0,152.6867,152.8356,152.2136,152.3012,26930.0
2022-06-10 11:05:00,173.83,173.95,173.64,173.86,12773.0,152.2837,152.3888,152.1172,152.31,12773.0
2022-06-10 11:10:00,173.78,174.2,173.72,173.87,10552.0,152.2399,152.6078,152.1873,152.3187,10552.0
2022-06-10 11:15:00,173.83,174.02,173.57,173.98,12971.0,152.2837,152.4501,152.0559,152.4151,12971.0
2022-06-10 11:20:00,174.04,174.2,173.21,173.26,20390.0,152.4677,152.6078,151.7405,151.7843,20390.0
2022-06-10 11:25:00,173.25,173.68,173.12,173.31,18749.0,151.7756,152.1523,151.6617,151.8282,18749.0
2022-06-10 11:30:00,173.35,173.37,173.17,173.29,15620.0,151.8632,151.8807,151.7055,151.8106,15620.0
2022-06-10 11:35:00,173.26,173.32,173.02,173.06,12083.0,151.7843,151.8369,151.5741,151.6091,12083.0
2022-06-10 11:40:00,173.01,173.33,172.97,173.27,8829.0,151.5653,151.8457,151.5303,151.7931,8829.0
2022-06-10 11:45:00,173.2,173.52,173.09,173.09,7365.0,151.7318,152.0121,151.6354,151.6354,7365.0
2022-06-10 11:50:00,173.13,173.31,172.99,173.19,6644.0,151.6705,151.8282,151.5478,151.723,6644.0
2022-06-10 11:55:00,173.25,173.9,173.21,173.77,7866.0,151.7756,152.345,151.7405,152.2311,7866.0
2022-06-10 12:00:00,173.75,174.11,173.72,174.03,7335.0,152.2136,152.529,152.1873,152.4589,7335.0
2022-06-10 12:05:00,174.05,174.53,174.01,174.45,16499.0,152.4764,152.8969,152.4414,152.8268,16499.0
2022-06-10 12:10:00,174.54,174.61,174.29,174.31,10674.0,152.9057,152.967,152.6867,152.7042,10674.0
2022-06-10 12:15:00,174.32,174.32,173.5,173.51,18031.0,152.713,152.713,151.9946,152.0034,18031.0
2022-06-10 12:20:00,173.53,173.64,173.06,173.06,18269.0,152.0209,152.1172,151.6091,151.6091,18269.0
2022-06-10 12:25:00,173.04,173.06,172.63,172.77,21012.0,151.5916,151.6091,151.2324,151.3551,21012.0
2022-06-10 12:30:00,172.81,172.97,172.69,172.81,11868.0,151.3901,151.5303,151.285,151.3901,11868.0
2022-06-10 12:35:00,172.84,172.87,172.69,172.83,11118.0,151.4164,151.4427,151.285,151.4076,11118.0
2022-06-10 12:40:00,172.84,172.93,172.73,172.89,6008.0,151.4164,151.4953,151.32,151.4602,6008.0
2022-06-10 12:45:00,172.91,172.96,172.76,172.83,9381.0,151.4777,151.5215,151.3463,151.4076,9381.0
2022-06-10 12:50:00,172.73,172.9,172.57,172.75,9439.0,151.32,151.469,151.1799,151.3376,9439.0
2022-06-10 12:55:00,172.75,172.9,172.64,172.75,12551.0,151.3376,151.469,151.2412,151.3376,12551.0
2022-06-10 13:00:00,172.76,172.77,172.42,172.6,10248.0,151.3463,151.3551,151.0485,151.2062,10248.0
2022-06-10 13:05:00,172.54,173.25,172.07,172.58,245809.0,151.1536,151.7756,150.7418,151.1886,245809.0
2022-06-10 13:10:00,172.6,172.64,172.2,172.2,29676.0,151.2062,151.2412,150.8557,150.8557,29676.0
2022-06-10 13:15:00,172.15,172.97,172.03,172.95,9641.0,150.8119,151.5303,150.7068,151.5128,9641.0
2022-06-10 13:20:00,172.99,173.43,172.98,173.33,14544.0,151.5478,151.9333,151.5391,151.8457,14544.0
2022-06-10 13:25:00,173.34,173.68,173.29,173.67,8636.0,151.8544,152.1523,151.8106,152.1435,8636.0
2022-06-10 13:30:00,173.62,173.62,173.13,173.21,6943.0,152.0997,152.0997,151.6705,151.7405,6943.0
2022-06-10 13:35:00,173.33,173.61,173.18,173.45,25576.0,151.8457,152.091,151.7143,151.9508,25576.0
2022-06-10 13:40:00,173.37,173.41,173.15,173.28,15666.0,151.8807,151.9158,151.688,151.8019,15666.0
2022-06-10 13:45:00,173.2,174.02,173.16,173.94,62097.0,151.7318,152.4501,151.6967,152.3801,62097.0
2022-06-10 13:50:00,174.01,174.15,173.78,173.78,23353.0,152.4414,152.564,152.2399,152.2399,23353.0
2022-06-10 13:55:00,173.77,173.79,173.5,173.76,13702.0,152.2311,152.2487,151.9946,152.2224,13702.0
2022-06-10 14:00:00,173.8,173.91,173.6,173.82,17581.0,152.2574,152.3538,152.0822,152.2749,17581.0
2022-06-10 14:05:00,173.79,174.11,173.79,173.94,11125.0,152.2487,152.529,152.2487,152.3801,11125.0
2022-06-10 14:10:00,174.05,174.43,173.94,174.41,14957.0,152.4764,152.8093,152.3801,152.7918,14957.0
2022-06-10 14:15:00,174.36,174.4,174.12,174.36,9266.0,152.748,152.783,152.5378,152.748,9266.0
2022-06-10 14:20:00,174.46,174.72,174.44,174.63,14042.0,152.8356,153.0634,152.8181,152.9845,14042.0
2022-06-10 14:25:00,174.66,174.66,174.18,174.24,12184.0,153.0108,153.0108,152.5903,152.6429,12184.0
2022-06-10 14:30:00,174.31,174.64,174.3,174.45,12249.0,152.7042,152.9933,152.6954,152.8268,12249.0
2022-06-10 14:35:00,174.4,174.66,174.36,174.56,16400.0,152.783,153.0108,152.748,152.9232,16400.0
2022-06-10 14:40:00,174.56,174.63,174.41,174.55,21467.0,152.9232,152.9845,152.7918,152.9145,21467.0
2022-06-10 14:45:00,174.55,174.68,174.37,174.48,25938.0,152.9145,153.0283,152.7568,152.8531,25938.0
2022-06-10 14:50:00,174.5,174.57,174.37,174.53,11335.0,152.8706,152.932,152.7568,152.8969,11335.0
2022-06-10 14:55:00,174.55,174.71,174.43,174.46,20769.0,152.9145,153.0546,152.8093,152.8356,20769.0
2022-06-10 15:00:00,174.45,174.61,174.09,174.13,23720.0,152.8268,152.967,152.5115,152.5465,23720.0
2022-06-10 15:05:00,174.11,174.23,173.86,174.14,24437.0,152.529,152.6341,152.31,152.5553,24437.0
2022-06-10 15:10:00,174.14,174.53,174.13,174.45,10927.0,152.5553,152.8969,152.5465,152.8268,10927.0
2022-06-10 15:15:00,174.47,174.8,174.43,174.78,19361.0,152.8444,153.1335,152.8093,153.1159,19361.0
2022-06-10 15:20:00,174.82,174.82,174.37,174.71,17952.0,153.151,153.151,152.7568,153.0546,17952.0
2022-06-10 15:25:00,174.7,174.92,174.37,174.42,44795.0,153.0459,153.2386,152.7568,152.8006,44795.0
2022-06-10 15:30:00,174.42,174.43,173.94,173.94,24659.0,152.8006,152.8093,152.3801,152.3801,24659.0
2022-06-10 15:35:00,174.01,174.54,173.99,174.44,20561.0,152.4414,152.9057,152.4239,152.8181,20561.0
2022-06-10 15:40:00,174.41,174.56,173.85,174.03,27959.0,152.7918,152.9232,152.3012,152.4589,27959.0
2022-06-10 15:45:00,173.98,174.08,173.46,173.46,33469.0,152.4151,152.5027,151.9596,151.9596,33469.0
2022-06-10 15:50:00,173.41,173.93,173.41,173.61,64096.0,151.9158,152.3713,151.9158,152.091,64096.0
2022-06-10 15:55:00,173.63,173.75,172.99,172.99,162005.0,152.1085,152.2136,151.5478,151.5478,162005.0
2022-06-13 09:30:00,170.83,172.07,170.29,170.86,138022.0,149.6555,150.7418,149.1825,149.6818,138022.0
2022-06-13 09:35:00,170.84,171.0,170.17,170.24,30515.0,149.6643,149.8045,149.0774,149.1387,30515.0
2022-06-13 09:40:00,170.2,171.17,169.83,170.99,36993.0,149.1036,149.9534,148.7795,149.7957,36993.0
2022-06-13 09:45:00,170.91,171.1,170.28,170.46,28893.0,149.7256,149.8921,149.1737,149.3314,28893.0
2022-06-13 09:50:00,170.53,171.35,170.51,171.02,32193.0,149.3927,150.1111,149.3752,149.822,32193.0
2022-06-13 09:55:00,171.05,171.32,170.6,170.98,47509.0,149.8483,150.0848,149.4541,149.787,47509.0
2022-06-13 10:00:00,170.98,171.51,170.93,171.26,30181.0,149.787,150.2513,149.7432,150.0322,30181.0
2022-06-13 10:05:00,171.32,172.13,171.18,171.94,15880.0,150.0848,150.7944,149.9622,150.628,15880.0
2022-06-13 10:10:00,171.87,171.97,170.99,171.22,32856.0,150.5666,150.6542,149.7957,149.9972,32856.0
2022-06-13 10:15:00,171.14,171.3,170.47,170.8,56083.0,149.9271,150.0673,149.3402,149.6293,56083.0
2022-06-13 10:20:00,170.76,171.03,170.63,170.68,25542.0,149.5942,149.8308,149.4803,149.5241,25542.0
2022-06-13 10:25:00,170.72,171.02,170.44,170.74,19151.0,149.5592,149.822,149.3139,149.5767,19151.0
2022-06-13 10:30:00,170.7,170.92,170.55,170.87,22741.0,149.5417,149.7344,149.4103,149.6906,22741.0
2022-06-13 10:35:00,170.87,171.43,170.78,171.35,23423.0,149.6906,150.1812,149.6117,150.1111,23423.0
2022-06-13 10:40:00,171.31,171.59,170.96,170.96,25054.0,150.0761,150.3213,149.7694,149.7694,25054.0
2022-06-13 10:45:00,170.94,170.97,170.11,170.49,26752.0,149.7519,149.7782,149.0248,149.3577,26752.0
2022-06-13 10:50:00,170.53,170.82,170.29,170.77,20091.0,149.3927,149.6468,149.1825,149.603,20091.0
2022-06-13 10:55:00,170.79,170.79,170.41,170.43,19671.0,149.6205,149.6205,149.2876,149.3051,19671.0
2022-06-13 11:00:00,170.37,170.5,169.85,169.88,46107.0,149.2526,149.3665,148.797,148.8233,46107.0
2022-06-13 11:05:00,169.85,169.94,169.5,169.75,25157.0,148.797,148.8759,148.4904,148.7094,25157.0
2022-06-13 11:10:00,169.72,170.25,169.58,170.22,15001.0,148.6831,149.1474,148.5605,149.1212,15001.0
2022-06-13 11:15:00,170.2,170.73,170.2,170.71,35259.0,149.1036,149.5679,149.1036,149.5504,35259.0
2022-06-13 11:20:00,170.68,170.94,170.47,170.92,30651.0,149.5241,149.7519,149.3402,149.7344,30651.0
2022-06-13 11:25:00,170.95,170.98,170.44,170.51,20006.0,149.7607,149.787,149.3139,149.3752,20006.0
2022-06-13 11:30:00,170.49,170.61,170.37,170.5,41632.0,149.3577,149.4628,149.2526,149.3665,41632.0
2022-06-13 11:35:00,170.48,171.68,170.47,171.63,41770.0,149.3489,150.4002,149.3402,150.3564,41770.0
2022-06-13 11:40:00,171.65,171.91,171.44,171.81,24253.0,150.3739,150.6017,150.1899,150.5141,24253.0
2022-06-13 11:45:00,171.8,172.04,171.54,172.04,21098.0,150.5053,150.7156,150.2775,150.7156,21098.0
2022-06-13 11:50:00,171.94,172.17,171.5,171.52,20969.0,150.628,150.8295,150.2425,150.26,20969.0
2022-06-13 11:55:00,171.6,171.88,171.54,171.85,16243.0,150.3301,150.5754,150.2775,150.5491,16243.0
2022-06-13 12:00:00,171.83,172.21,171.59,171.84,16413.0,150.5316,150.8645,150.3213,150.5404,16413.0
2022-06-13 12:05:00,171.87,172.46,171.76,172.15,16406.0,150.5666,151.0835,150.4703,150.8119,16406.0
2022-06-13 12:10:00,172.06,172.45,171.99,172.39,16359.0,150.7331,151.0747,150.6718,151.0222,16359.0
2022-06-13 12:15:00,172.45,172.67,172.28,172.48,20033.0,151.0747,151.2675,150.9258,151.101,20033.0
2022-06-13 12:20:00,172.57,172.76,172.24,172.3,19299.0,151.1799,151.3463,150.8908,150.9433,19299.0
2022-06-13 12:25:00,172.34,172.7,172.34,172.51,11862.0,150.9784,151.2938,150.9784,151.1273,11862.0
2022-06-13 12:30:00,172.44,173.1,172.3,172.93,15271.0,151.066,151.6442,150.9433,151.4953,15271.0
2022-06-13 12:35:00,172.98,173.57,172.97,173.57,22999.0,151.5391,152.0559,151.5303,152.0559,22999.0
2022-06-13 12:40:00,173.57,173.59,173.09,173.13,42197.0,152.0559,152.0734,151.6354,151.6705,42197.0
2022-06-13 12:45:00,173.12,173.25,173.05,173.13,18384.0,151.6617,151.7756,151.6004,151.6705,18384.0
2022-06-13 12:50:00,173.06,173.61,173.06,173.5,35863.0,151.6091,152.091,151.6091,151.9946,35863.0
2022-06-13 12:55:00,173.49,173.53,173.0,173.13,30550.0,151.9858,152.0209,151.5566,151.6705,30550.0
2022-06-13 13:00:00,173.18,173.22,172.81,172.85,33443.0,151.7143,151.7493,151.3901,151.4252,33443.0
2022-06-13 13:05:00,172.85,172.97,172.72,172.9,30526.0,151.4252,151.5303,151.3113,151.469,30526.0
2022-06-13 13:10:00,172.9,173.13,172.73,172.99,25177.0,151.469,151.6705,151.32,151.5478,25177.0
2022-06-13 13:15:00,173.02,173.5,172.97,173.46,20588.0,151.5741,151.9946,151.5303,151.9596,20588.0
2022-06-13 13:20:00,173.39,173.58,173.33,173.48,28693.0,151.8982,152.0647,151.8457,151.9771,28693.0
2022-06-13 13:25:00,173.52,173.57,173.25,173.31,50955.0,152.0121,152.0559,151.7756,151.8282,50955.0
2022-06-13 13:30:00,173.31,173.45,172.85,172.85,19731.0,151.8282,151.9508,151.4252,151.4252,19731.0
2022-06-13 13:35:00,172.83,172.97,172.59,172.95,19657.0,151.4076,151.5303,151.1974,151.5128,19657.0
2022-06-13 13:40:00,172.95,173.93,172.94,173.88,37998.0,151.5128,152.3713,151.504,152.3275,37998.0
2022-06-13 13:45:00,173.89,173.93,173.6,173.81,24464.0,152.3363,152.3713,152.0822,152.2662,24464.0
2022-06-13 13:50:00,173.81,173.93,173.45,173.58,18832.0,152.2662,152.3713,151.9508,152.0647,18832.0
2022-06-13 13:55:00,173.63,173.86,173.61,173.66,25190.0,152.1085,152.31,152.091,152.1348,25190.0
2022-06-13 14:00:00,173.66,173.71,173.25,173.34,23177.0,152.1348,152.1786,151.7756,151.8544,23177.0
2022-06-13 14:05:00,173.27,173.29,172.82,172.89,24881.0,151.7931,151.8106,151.3989,151.4602,24881.0
2022-06-13 14:10:00,172.88,173.24,172.81,172.85,16508.0,151.4514,151.7668,151.3901,151.4252,16508.0
2022-06-13 14:15:00,172.84,173.24,172.82,173.23,12181.0,151.4164,151.7668,151.3989,151.7581,12181.0
2022-06-13 14:20:00,173.21,173.54,173.18,173.54,13792.0,151.7405,152.0296,151.7143,152.0296,13792.0
2022-06-13 14:25:00,173.46,173.89,173.46,173.79,23441.0,151.9596,152.3363,151.9596,152.2487,23441.0
2022-06-13 14:30:00,173.72,174.09,173.48,174.08,58617.0,152.1873,152.5115,151.9771,152.5027,58617.0
2022-06-13 14:35:00,174.06,174.49,173.92,174.3,37225.0,152.4852,152.8619,152.3625,152.6954,37225.0
2022-06-13 14:40:00,174.3,174.45,174.0,174.13,21897.0,152.6954,152.8268,152.4326,152.5465,21897.0
2022-06-13 14:45:00,174.13,174.35,173.89,174.1,43191.0,152.5465,152.7392,152.3363,152.5202,43191.0
2022-06-13 14:50:00,174.16,174.16,173.9,174.14,28170.0,152.5728,152.5728,152.345,152.5553,28170.0
2022-06-13 14:55:00,174.13,174.18,173.76,174.14,56218.0,152.5465,152.5903,152.2224,152.5553,56218.0
2022-06-13 15:00:00,174.11,174.36,173.89,174.31,44798.0,152.529,152.748,152.3363,152.7042,44798.0
2022-06-13 15:05:00,174.27,174.32,173.86,174.26,39278.0,152.6692,152.713,152.31,152.6604,39278.0
2022-06-13 15:10:00,174.26,174.28,173.87,173.91,49866.0,152.6604,152.6779,152.3187,152.3538,49866.0
2022-06-13 15:15:00,173.93,174.88,173.62,174.11,62175.0,152.3713,153.2035,152.0997,152.529,62175.0
2022-06-13 15:20:00,174.07,174.3,173.54,173.61,21678.0,152.4939,152.6954,152.0296,152.091,21678.0
2022-06-13 15:25:00,173.58,173.66,173.03,173.1,35674.0,152.0647,152.1348,151.5829,151.6442,35674.0
2022-06-13 15:30:00,173.05,173.07,172.51,172.78,46287.0,151.6004,151.6179,151.1273,151.3638,46287.0
2022-06-13 15:35:00,172.8,173.0,172.27,172.4,43202.0,151.3814,151.5566,150.9171,151.0309,43202.0
2022-06-13 15:40:00,172.36,172.4,171.71,171.96,49149.0,150.9959,151.0309,150.4265,150.6455,49149.0
2022-06-13 15:45:00,171.95,172.44,171.91,172.29,68757.0,150.6367,151.066,150.6017,150.9346,68757.0
2022-06-13 15:50:00,172.4,172.84,171.84,172.8,87428.0,151.0309,151.4164,150.5404,151.3814,87428.0
2022-06-13 15:55:00,172.76,173.24,172.59,172.75,132880.0,151.3463,151.7668,151.1974,151.3376,132880.0
2022-06-14 09:30:00,174.05,175.97,173.38,175.52,120228.0,152.4764,154.1584,151.8895,153.7642,120228.0
2022-06-14 09:35:00,175.53,177.03,175.06,176.67,40966.0,153.773,155.0871,153.3612,154.7717,40966.0
2022-06-14 09:40:00,176.72,177.2,175.73,176.11,65991.0,154.8155,155.236,153.9482,154.2811,65991.0
2022-06-14 09:45:00,176.11,177.97,176.02,177.84,37757.0,154.2811,155.9105,154.2022,155.7967,37757.0
2022-06-14 09:50:00,177.79,177.92,176.17,176.24,39559.0,155.7529,155.8667,154.3337,154.395,39559.0
2022-06-14 09:55:00,176.2,176.48,176.05,176.14,28463.0,154.3599,154.6052,154.2285,154.3074,28463.0
2022-06-14 10:00:00,176.13,176.64,175.45,175.45,53125.0,154.2986,154.7454,153.7029,153.7029,53125.0
2022-06-14 10:05:00,175.45,175.78,175.05,175.71,30332.0,153.7029,153.992,153.3525,153.9307,30332.0
2022-06-14 10:10:00,175.69,176.42,175.44,176.14,35606.0,153.9131,154.5527,153.6941,154.3074,35606.0
2022-06-14 10:15:00,176.03,176.11,175.45,175.59,38171.0,154.211,154.2811,153.7029,153.8255,38171.0
2022-06-14 10:20:00,175.55,175.86,175.05,175.05,27105.0,153.7905,154.0621,153.3525,153.3525,27105.0
2022-06-14 10:25:00,175.0,175.25,174.27,174.35,39183.0,153.3087,153.5277,152.6692,152.7392,39183.0
2022-06-14 10:30:00,174.37,174.79,174.11,174.66,40017.0,152.7568,153.1247,152.529,153.0108,40017.0
2022-06-14 10:35:00,174.66,174.66,173.77,173.88,21329.0,153.0108,153.0108,152.2311,152.3275,21329.0
2022-06-14 10:40:00,173.83,174.43,173.49,173.73,29591.0,152.2837,152.8093,151.9858,152.1961,29591.0
2022-06-14 10:45:00,173.77,174.61,173.49,174.6,18864.0,152.2311,152.967,151.9858,152.9583,18864.0
2022-06-14 10:50:00,174.5,174.91,174.17,174.17,20274.0,152.8706,153.2298,152.5816,152.5816,20274.0
2022-06-14 10:55:00,174.05,174.17,173.84,174.11,17049.0,152.4764,152.5816,152.2925,152.529,17049.0
2022-06-14 11:00:00,174.1,174.39,174.09,174.35,14125.0,152.5202,152.7743,152.5115,152.7392,14125.0
2022-06-14 11:05:00,174.3,174.3,173.41,173.58,20233.0,152.6954,152.6954,151.9158,152.0647,20233.0
2022-06-14 11:10:00,173.51,173.96,173.36,173.88,20871.0,152.0034,152.3976,151.872,152.3275,20871.0
2022-06-14 11:15:00,173.87,174.27,173.85,174.0,22400.0,152.3187,152.6692,152.3012,152.4326,22400.0
2022-06-14 11:20:00,173.98,173.98,173.23,173.51,18904.0,152.4151,152.4151,151.7581,152.0034,18904.0
2022-06-14 11:25:00,173.58,173.76,173.46,173.64,21109.0,152.0647,152.2224,151.9596,152.1172,21109.0
2022-06-14 11:30:00,173.63,174.3,173.63,174.26,9735.0,152.1085,152.6954,152.1085,152.6604,9735.0
2022-06-14 11:35:00,174.25,174.39,173.65,173.72,16190.0,152.6516,152.7743,152.126,152.1873,16190.0
2022-06-14 11:40:00,173.75,174.21,173.74,174.21,13765.0,152.2136,152.6166,152.2049,152.6166,13765.0
2022-06-14 11:45:00,174.21,174.33,173.97,174.1,13767.0,152.6166,152.7217,152.4063,152.5202,13767.0
2022-06-14 11:50:00,174.09,174.28,173.91,174.14,17020.0,152.5115,152.6779,152.3538,152.5553,17020.0
2022-06-14 11:55:00,174.18,174.55,174.18,174.44,10030.0,152.5903,152.9145,152.5903,152.8181,10030.0
2022-06-14 12:00:00,174.37,174.37,174.06,174.25,15450.0,152.7568,152.7568,152.4852,152.6516,15450.0
2022-06-14 12:05:00,174.25,174.25,173.55,173.7,25787.0,152.6516,152.6516,152.0384,152.1698,25787.0
2022-06-14 12:10:00,173.75,173.77,173.19,173.19,13711.0,152.2136,152.2311,151.723,151.723,13711.0
2022-06-14 12:15:00,173.18,173.18,172.8,173.14,28284.0,151.7143,151.7143,151.3814,151.6792,28284.0
2022-06-14 12:20:00,173.15,173.2,172.84,172.97,34592.0,151.688,151.7318,151.4164,151.5303,34592.0
2022-06-14 12:25:00,172.93,172.98,172.52,172.53,37360.0,151.4953,151.5391,151.1361,151.1448,37360.0
2022-06-14 12:30:00,172.55,172.7,172.38,172.57,33132.0,151.1624,151.2938,151.0134,151.1799,33132.0
2022-06-14 12:35:00,172.56,172.6,172.04,172.14,34380.0,151.1711,151.2062,150.7156,150.8032,34380.0
2022-06-14 12:40:00,172.13,172.83,172.06,172.67,35270.0,150.7944,151.4076,150.7331,151.2675,35270.0
2022-06-14 12:45:00,172.57,172.73,172.36,172.63,34965.0,151.1799,151.32,150.9959,151.2324,34965.0
2022-06-14 12:50:00,172.66,172.66,172.34,172.51,22280.0,151.2587,151.2587,150.9784,151.1273,22280.0
2022-06-14 12:55:00,172.55,172.86,172.54,172.85,18019.0,151.1624,151.4339,151.1536,151.4252,18019.0
2022-06-14 13:00:00,172.89,172.99,172.79,172.99,13813.0,151.4602,151.5478,151.3726,151.5478,13813.0
2022-06-14 13:05:00,172.99,173.63,172.89,173.61,26807.0,151.5478,152.1085,151.4602,152.091,26807.0
2022-06-14 13:10:00,173.61,173.78,173.47,173.69,12309.0,152.091,152.2399,151.9683,152.161,12309.0
2022-06-14 13:15:00,173.74,174.97,173.74,174.96,38005.0,152.2049,153.2824,152.2049,153.2736,38005.0
2022-06-14 13:20:00,174.92,175.01,174.44,174.5,23903.0,153.2386,153.3174,152.8181,152.8706,23903.0
2022-06-14 13:25:00,174.51,174.59,174.26,174.34,13135.0,152.8794,152.9495,152.6604,152.7305,13135.0
2022-06-14 13:30:00,174.36,174.36,173.89,173.95,14062.0,152.748,152.748,152.3363,152.3888,14062.0
2022-06-14 13:35:00,173.91,174.03,173.75,173.76,12850.0,152.3538,152.4589,152.2136,152.2224,12850.0
2022-06-14 13:40:00,173.71,173.94,173.44,173.56,14763.0,152.1786,152.3801,151.942,152.0472,14763.0
2022-06-14 13:45:00,173.63,173.73,173.37,173.64,12658.0,152.1085,152.1961,151.8807,152.1172,12658.0
2022-06-14 13:50:00,173.68,173.93,173.63,173.84,15161.0,152.1523,152.3713,152.1085,152.2925,15161.0
2022-06-14 13:55:00,173.83,173.99,173.56,173.62,15888.0,152.2837,152.4239,152.0472,152.0997,15888.0
2022-06-14 14:00:00,173.65,173.83,173.59,173.65,17233.0,152.126,152.2837,152.0734,152.126,17233.0
2022-06-14 14:05:00,173.61,173.98,173.58,173.83,10691.0,152.091,152.4151,152.0647,152.2837,10691.0
2022-06-14 14:10:00,173.85,173.89,173.4,173.56,22979.0,152.3012,152.3363,151.907,152.0472,22979.0
2022-06-14 14:15:00,173.56,173.65,173.4,173.58,13768.0,152.0472,152.126,151.907,152.0647,13768.0
2022-06-14 14:20:00,173.61,173.9,173.43,173.67,26525.0,152.091,152.345,151.9333,152.1435,26525.0
2022-06-14 14:25:00,173.67,173.91,173.59,173.89,15103.0,152.1435,152.3538,152.0734,152.3363,15103.0
2022-06-14 14:30:00,173.85,173.92,173.35,173.92,52374.0,152.3012,152.3625,151.8632,152.3625,52374.0
2022-06-14 14:35:00,173.89,174.16,173.71,173.94,21015.0,152.3363,152.5728,152.1786,152.3801,21015.0
2022-06-14 14:40:00,173.9,174.04,173.7,173.81,66693.0,152.345,152.4677,152.1698,152.2662,66693.0
2022-06-14 14:45:00,173.83,174.0,173.41,173.49,74432.0,152.2837,152.4326,151.9158,151.9858,74432.0
2022-06-14 14:50:00,173.49,173.78,173.31,173.6,21900.0,151.9858,152.2399,151.8282,152.0822,21900.0
2022-06-14 14:55:00,173.57,173.69,173.47,173.64,20155.0,152.0559,152.161,151.9683,152.1172,20155.0
2022-06-14 15:00:00,173.63,173.67,173.37,173.51,13282.0,152.1085,152.1435,151.8807,152.0034,13282.0
2022-06-14 15:05:00,173.51,173.51,173.3,173.32,21088.0,152.0034,152.0034,151.8194,151.8369,21088.0
2022-06-14 15:10:00,173.32,173.45,172.92,172.92,16935.0,151.8369,151.9508,151.4865,151.4865,16935.0
2022-06-14 15:15:00,172.97,173.08,172.84,173.03,20021.0,151.5303,151.6267,151.4164,151.5829,20021.0
2022-06-14 15:20:00,173.04,173.3,173.01,173.11,17520.0,151.5916,151.8194,151.5653,151.6529,17520.0
2022-06-14 15:25:00,173.11,173.85,173.09,173.85,20803.0,151.6529,152.3012,151.6354,152.3012,20803.0
2022-06-14 15:30:00,173.88,174.38,173.8,174.24,27919.0,152.3275,152.7655,152.2574,152.6429,27919.0
2022-06-14 15:35:00,174.22,174.82,174.12,174.67,32983.0,152.6254,153.151,152.5378,153.0196,32983.0
2022-06-14 15:40:00,174.67,174.82,174.24,174.31,36793.0,153.0196,153.151,152.6429,152.7042,36793.0
2022-06-14 15:45:00,174.32,174.84,174.16,174.69,40650.0,152.713,153.1685,152.5728,153.0371,40650.0
2022-06-14 15:50:00,174.71,174.79,173.95,174.15,74175.0,153.0546,153.1247,152.3888,152.564,74175.0
2022-06-14 15:55:00,174.14,174.46,173.93,174.33,206082.0,152.5553,152.8356,152.3713,152.7217,206082.0
2022-06-15 09:30:00,175.1,176.87,175.1,176.35,102686.0,153.3963,154.9469,153.3963,154.4913,102686.0
2022-06-15 09:35:00,176.44,177.77,176.41,177.73,27945.0,154.5702,155.7353,154.5439,155.7003,27945.0
2022-06-15 09:40:00,177.75,178.84,177.74,178.46,29325.0,155.7178,156.6727,155.7091,156.3398,29325.0
2022-06-15 09:45:00,178.63,179.38,178.44,179.01,39579.0,156.4887,157.1458,156.3223,156.8216,39579.0
2022-06-15 09:50:00,178.94,179.9,178.77,179.35,49350.0,156.7603,157.6013,156.6114,157.1195,49350.0
2022-06-15 09:55:00,179.34,179.34,178.78,178.91,24771.0,157.1107,157.1107,156.6201,156.734,24771.0
2022-06-15 10:00:00,178.9,179.5,178.72,179.09,65574.0,156.7253,157.2509,156.5676,156.8917,65574.0
2022-06-15 10:05:00,179.02,179.83,179.01,179.46,28157.0,156.8304,157.54,156.8216,157.2159,28157.0
2022-06-15 10:10:00,179.51,179.82,179.42,179.58,31712.0,157.2597,157.5312,157.1808,157.321,31712.0
2022-06-15 10:15:00,179.49,180.07,179.42,179.85,29172.0,157.2421,157.7502,157.1808,157.5575,29172.0
2022-06-15 10:20:00,179.86,180.08,179.72,180.01,26043.0,157.5663,157.759,157.4436,157.6977,26043.0
2022-06-15 10:25:00,180.01,180.01,179.11,179.17,19731.0,157.6977,157.6977,156.9092,156.9618,19731.0
2022-06-15 10:30:00,179.22,179.6,179.12,179.14,27998.0,157.0056,157.3385,156.918,156.9355,27998.0
2022-06-15 10:35:00,179.16,179.23,178.73,179.15,31058.0,156.953,157.0144,156.5763,156.9443,31058.0
2022-06-15 10:40:00,179.16,179.24,178.9,178.91,14818.0,156.953,157.0231,156.7253,156.734,14818.0
2022-06-15 10:45:00,178.93,178.93,178.51,178.66,13030.0,156.7515,156.7515,156.3836,156.515,13030.0
2022-06-15 10:50:00,178.68,178.71,177.83,177.97,18032.0,156.5325,156.5588,155.7879,155.9105,18032.0
2022-06-15 10:55:00,177.97,178.24,177.72,178.19,15014.0,155.9105,156.1471,155.6915,156.1033,15014.0
2022-06-15 11:00:00,178.18,178.25,178.05,178.17,8532.0,156.0945,156.1558,155.9806,156.0858,8532.0
2022-06-15 11:05:00,178.14,178.24,178.0,178.14,11281.0,156.0595,156.1471,155.9368,156.0595,11281.0
2022-06-15 11:10:00,178.12,178.16,177.47,177.56,15364.0,156.0419,156.077,155.4725,155.5514,15364.0
2022-06-15 11:15:00,177.51,177.61,177.27,177.56,15552.0,155.5076,155.5952,155.2973,155.5514,15552.0
2022-06-15 11:20:00,177.59,177.63,177.27,177.52,12000.0,155.5776,155.6127,155.2973,155.5163,12000.0
2022-06-15 11:25:00,177.51,177.53,177.1,177.48,12837.0,155.5076,155.5251,155.1484,155.4813,12837.0
2022-06-15 11:30:00,177.43,177.43,177.07,177.15,16386.0,155.4375,155.4375,155.1221,155.1922,16386.0
2022-06-15 11:35:00,177.14,177.36,176.98,177.0,8190.0,155.1834,155.3762,155.0433,155.0608,8190.0
2022-06-15 11:40:00,177.05,177.46,177.05,177.21,12358.0,155.1046,155.4638,155.1046,155.2447,12358.0
2022-06-15 11:45:00,177.31,177.44,177.03,177.11,9493.0,155.3323,155.4462,155.0871,155.1571,9493.0
2022-06-15 11:50:00,177.05,177.13,176.86,177.13,8328.0,155.1046,155.1747,154.9381,155.1747,8328.0
2022-06-15 11:55:00,177.13,177.3,177.06,177.11,10539.0,155.1747,155.3236,155.1133,155.1571,10539.0
2022-06-15 12:00:00,177.07,177.15,176.82,176.84,20544.0,155.1221,155.1922,154.9031,154.9206,20544.0
2022-06-15 12:05:00,176.79,176.79,176.38,176.39,12765.0,154.8768,154.8768,154.5176,154.5264,12765.0
2022-06-15 12:10:00,176.37,176.73,176.36,176.66,16758.0,154.5089,154.8242,154.5001,154.7629,16758.0
2022-06-15 12:15:00,176.71,177.07,176.69,176.88,13339.0,154.8067,155.1221,154.7892,154.9556,13339.0
2022-06-15 12:20:00,176.92,176.97,176.66,176.72,7929.0,154.9907,155.0345,154.7629,154.8155,7929.0
2022-06-15 12:25:00,176.76,176.76,176.56,176.57,9116.0,154.8505,154.8505,154.6753,154.6841,9116.0
2022-06-15 12:30:00,176.56,176.61,176.38,176.56,14726.0,154.6753,154.7191,154.5176,154.6753,14726.0
2022-06-15 12:35:00,176.57,176.87,176.46,176.56,16242.0,154.6841,154.9469,154.5877,154.6753,16242.0
2022-06-15 12:40:00,176.61,176.67,176.42,176.5,10186.0,154.7191,154.7717,154.5527,154.6227,10186.0
2022-06-15 12:45:00,176.47,176.62,176.46,176.58,7525.0,154.5965,154.7279,154.5877,154.6928,7525.0
2022-06-15 12:50:00,176.55,176.57,175.95,176.02,9438.0,154.6666,154.6841,154.1409,154.2022,9438.0
2022-06-15 12:55:00,176.02,176.03,175.66,175.78,9524.0,154.2022,154.211,153.8869,153.992,9524.0
2022-06-15 13:00:00,175.77,176.12,175.69,175.94,11013.0,153.9832,154.2898,153.9131,154.1322,11013.0
2022-06-15 13:05:00,175.94,176.09,175.85,175.96,9116.0,154.1322,154.2636,154.0533,154.1497,9116.0
2022-06-15 13:10:00,175.91,176.1,175.81,176.07,7600.0,154.1059,154.2723,154.0183,154.246,7600.0
2022-06-15 13:15:00,176.06,176.12,175.86,176.09,11951.0,154.2373,154.2898,154.0621,154.2636,11951.0
2022-06-15 13:20:00,176.09,176.26,176.09,176.25,7845.0,154.2636,154.4125,154.2636,154.4037,7845.0
2022-06-15 13:25:00,176.21,176.5,176.11,176.5,9077.0,154.3687,154.6227,154.2811,154.6227,9077.0
2022-06-15 13:30:00,176.45,176.53,176.38,176.43,9916.0,154.5789,154.649,154.5176,154.5614,9916.0
2022-06-15 13:35:00,176.49,176.54,176.24,176.42,5902.0,154.614,154.6578,154.395,154.5527,5902.0
2022-06-15 13:40:00,176.38,176.42,176.26,176.34,4953.0,154.5176,154.5527,154.4125,154.4826,4953.0
2022-06-15 13:45:00,176.28,176.37,175.99,176.04,13979.0,154.43,154.5089,154.176,154.2198,13979.0
2022-06-15 13:50:00,175.99,176.65,175.94,176.65,13651.0,154.176,154.7542,154.1322,154.7542,13651.0
2022-06-15 13:55:00,176.6,177.08,176.5,176.77,20694.0,154.7104,155.1309,154.6227,154.8593,20694.0
2022-06-15 14:00:00,176.77,177.45,175.73,175.91,22189.0,154.8593,155.455,153.9482,154.1059,22189.0
2022-06-15 14:05:00,175.94,176.0,174.87,175.58,22147.0,154.1322,154.1847,153.1948,153.8168,22147.0
2022-06-15 14:10:00,175.58,175.77,175.14,175.72,11988.0,153.8168,153.9832,153.4313,153.9394,11988.0
2022-06-15 14:15:00,175.66,176.24,175.5,175.78,19335.0,153.8869,154.395,153.7467,153.992,19335.0
2022-06-15 14:20:00,175.73,175.98,174.72,174.93,15658.0,153.9482,154.1672,153.0634,153.2474,15658.0
2022-06-15 14:25:00,174.99,175.01,174.59,174.59,16694.0,153.2999,153.3174,152.9495,152.9495,16694.0
2022-06-15 14:30:00,174.7,174.83,173.44,174.05,29617.0,153.0459,153.1597,151.942,152.4764,29617.0
2022-06-15 14:35:00,173.98,176.02,173.87,175.51,29834.0,152.4151,154.2022,152.3187,153.7555,29834.0
2022-06-15 14:40:00,175.42,176.83,175.41,176.68,31693.0,153.6766,154.9118,153.6679,154.7804,31693.0
2022-06-15 14:45:00,176.8,177.2,176.32,176.33,23834.0,154.8856,155.236,154.4651,154.4738,23834.0
2022-06-15 14:50:00,176.37,176.84,175.09,175.55,40286.0,154.5089,154.9206,153.3875,153.7905,40286.0
2022-06-15 14:55:00,175.52,175.72,174.93,175.26,21029.0,153.7642,153.9394,153.2474,153.5364,21029.0
2022-06-15 15:00:00,175.13,175.92,175.1,175.66,23752.0,153.4226,154.1146,153.3963,153.8869,23752.0
2022-06-15 15:05:00,175.68,176.02,175.49,175.84,17607.0,153.9044,154.2022,153.7379,154.0446,17607.0
2022-06-15 15:10:00,175.82,176.1,175.05,175.39,18095.0,154.027,154.2723,153.3525,153.6503,18095.0
2022-06-15 15:15:00,175.32,175.6,175.09,175.6,21059.0,153.589,153.8343,153.3875,153.8343,21059.0
2022-06-15 15:20:00,175.74,176.73,175.73,176.62,26857.0,153.957,154.8242,153.9482,154.7279,26857.0
2022-06-15 15:25:00,176.57,177.33,176.47,177.33,25460.0,154.6841,155.3499,154.5965,155.3499,25460.0
2022-06-15 15:30:00,177.33,177.84,177.0,177.79,31209.0,155.3499,155.7967,155.0608,155.7529,31209.0
2022-06-15 15:35:00,177.82,177.94,176.83,176.88,39115.0,155.7791,155.8843,154.9118,154.9556,39115.0
2022-06-15 15:40:00,176.87,176.95,176.36,176.43,35959.0,154.9469,155.017,154.5001,154.5614,35959.0
2022-06-15 15:45:00,176.36,176.42,175.93,176.37,41820.0,154.5001,154.5527,154.1234,154.5089,41820.0
2022-06-15 15:50:00,176.31,176.31,175.3,175.44,65951.0,154.4563,154.4563,153.5715,153.6941,65951.0
2022-06-15 15:55:00,175.47,176.01,175.45,176.0,190718.0,153.7204,154.1935,153.7029,154.1847,190718.0
2022-06-16 09:30:00,171.14,172.02,170.96,171.77,72945.0,149.9271,150.698,149.7694,150.479,72945.0
2022-06-16 09:35:00,171.8,171.86,171.13,171.56,27191.0,150.5053,150.5579,149.9184,150.2951,27191.0
2022-06-16 09:40:00,171.51,171.66,171.16,171.35,21707.0,150.2513,150.3827,149.9446,150.1111,21707.0
2022-06-16 09:45:00,171.57,172.37,171.57,172.25,21345.0,150.3038,151.0047,150.3038,150.8995,21345.0
2022-06-16 09:50:00,172.16,172.69,172.05,172.07,20860.0,150.8207,151.285,150.7243,150.7418,20860.0
2022-06-16 09:55:00,172.05,172.87,172.0,172.87,20957.0,150.7243,151.4427,150.6805,151.4427,20957.0
2022-06-16 10:00:00,172.87,173.29,172.25,172.43,37266.0,151.4427,151.8106,150.8995,151.0572,37266.0
2022-06-16 10:05:00,172.43,172.79,172.01,172.79,22608.0,151.0572,151.3726,150.6893,151.3726,22608.0
2022-06-16 10:10:00,172.77,173.01,172.19,172.26,29779.0,151.3551,151.5653,150.847,150.9083,29779.0
2022-06-16 10:15:00,172.15,172.68,172.06,172.32,12464.0,150.8119,151.2762,150.7331,150.9609,12464.0
2022-06-16 10:20:00,172.25,172.92,172.15,172.66,15130.0,150.8995,151.4865,150.8119,151.2587,15130.0
2022-06-16 10:25:00,172.62,172.9,172.59,172.86,8395.0,151.2237,151.469,151.1974,151.4339,8395.0
2022-06-16 10:30:00,172.82,173.22,172.59,172.93,18586.0,151.3989,151.7493,151.1974,151.4953,18586.0
2022-06-16 10:35:00,172.87,172.87,172.43,172.52,15977.0,151.4427,151.4427,151.0572,151.1361,15977.0
2022-06-16 10:40:00,172.48,172.57,171.64,171.64,16934.0,151.101,151.1799,150.3651,150.3651,16934.0
2022-06-16 10:45:00,171.61,171.84,171.38,171.71,24624.0,150.3389,150.5404,150.1374,150.4265,24624.0
2022-06-16 10:50:00,171.66,171.69,171.18,171.56,24610.0,150.3827,150.409,149.9622,150.2951,24610.0
2022-06-16 10:55:00,171.58,171.66,171.16,171.16,20812.0,150.3126,150.3827,149.9446,149.9446,20812.0
2022-06-16 11:00:00,171.17,171.6,171.13,171.34,28234.0,149.9534,150.3301,149.9184,150.1023,28234.0
2022-06-16 11:05:00,171.33,171.37,171.11,171.37,29088.0,150.0936,150.1286,149.9008,150.1286,29088.0
2022-06-16 11:10:00,171.4,172.21,171.32,172.11,19096.0,150.1549,150.8645,150.0848,150.7769,19096.0
2022-06-16 11:15:00,172.09,172.4,171.99,172.03,16223.0,150.7594,151.0309,150.6718,150.7068,16223.0
2022-06-16 11:20:00,172.02,172.2,171.81,172.1,12662.0,150.698,150.8557,150.5141,150.7681,12662.0
2022-06-16 11:25:00,172.07,172.67,172.07,172.4,14826.0,150.7418,151.2675,150.7418,151.0309,14826.0
2022-06-16 11:30:00,172.4,172.46,171.85,171.93,14844.0,151.0309,151.0835,150.5491,150.6192,14844.0
2022-06-16 11:35:00,171.94,171.94,171.7,171.87,16729.0,150.628,150.628,150.4177,150.5666,16729.0
2022-06-16 11:40:00,171.87,171.89,171.2,171.44,16000.0,150.5666,150.5842,149.9797,150.1899,16000.0
2022-06-16 11:45:00,171.42,171.55,171.33,171.4,8460.0,150.1724,150.2863,150.0936,150.1549,8460.0
2022-06-16 11:50:00,171.45,171.56,171.27,171.31,12458.0,150.1987,150.2951,150.041,150.0761,12458.0
2022-06-16 11:55:00,171.3,171.56,171.29,171.55,12023.0,150.0673,150.2951,150.0585,150.2863,12023.0
2022-06-16 12:00:00,171.57,171.62,171.07,171.29,11994.0,150.3038,150.3476,149.8658,150.0585,11994.0
2022-06-16 12:05:00,171.26,171.37,171.04,171.15,8553.0,150.0322,150.1286,149.8395,149.9359,8553.0
2022-06-16 12:10:00,171.1,171.36,170.86,170.9,13569.0,149.8921,150.1199,149.6818,149.7169,13569.0
2022-06-16 12:15:00,170.9,171.47,170.9,171.26,17954.0,149.7169,150.2162,149.7169,150.0322,17954.0
2022-06-16 12:20:00,171.22,171.45,171.13,171.28,16383.0,149.9972,150.1987,149.9184,150.0498,16383.0
2022-06-16 12:25:00,171.27,171.8,171.18,171.66,14895.0,150.041,150.5053,149.9622,150.3827,14895.0
2022-06-16 12:30:00,171.64,171.78,171.26,171.5,21998.0,150.3651,150.4878,150.0322,150.2425,21998.0
2022-06-16 12:35:00,171.47,171.6,171.14,171.45,11865.0,150.2162,150.3301,149.9271,150.1987,11865.0
2022-06-16 12:40:00,171.49,172.0,171.48,171.88,12191.0,150.2337,150.6805,150.225,150.5754,12191.0
2022-06-16 12:45:00,171.88,172.03,171.78,171.98,10042.0,150.5754,150.7068,150.4878,150.663,10042.0
2022-06-16 12:50:00,171.91,172.1,171.8,171.92,10607.0,150.6017,150.7681,150.5053,150.6104,10607.0
2022-06-16 12:55:00,171.84,172.2,171.8,172.18,22509.0,150.5404,150.8557,150.5053,150.8382,22509.0
2022-06-16 13:00:00,172.25,172.4,171.94,172.05,13602.0,150.8995,151.0309,150.628,150.7243,13602.0
2022-06-16 13:05:00,172.08,172.51,171.95,172.51,13406.0,150.7506,151.1273,150.6367,151.1273,13406.0
2022-06-16 13:10:00,172.51,172.63,172.35,172.42,14856.0,151.1273,151.2324,150.9871,151.0485,14856.0
2022-06-16 13:15:00,172.43,172.83,172.42,172.74,17361.0,151.0572,151.4076,151.0485,151.3288,17361.0
2022-06-16 13:20:00,172.73,172.73,172.35,172.38,9986.0,151.32,151.32,150.9871,151.0134,9986.0
2022-06-16 13:25:00,172.34,173.03,172.26,172.79,18154.0,150.9784,151.5829,150.9083,151.3726,18154.0
2022-06-16 13:30:00,172.65,172.91,172.22,172.48,25921.0,151.25,151.4777,150.8733,151.101,25921.0
2022-06-16 13:35:00,172.44,172.44,172.06,172.34,24952.0,151.066,151.066,150.7331,150.9784,24952.0
2022-06-16 13:40:00,172.35,172.46,172.17,172.19,13539.0,150.9871,151.0835,150.8295,150.847,13539.0
2022-06-16 13:45:00,172.14,172.2,172.01,172.12,12489.0,150.8032,150.8557,150.6893,150.7857,12489.0
2022-06-16 13:50:00,172.22,172.22,171.89,171.95,19242.0,150.8733,150.8733,150.5842,150.6367,19242.0
2022-06-16 13:55:00,171.83,171.93,171.26,171.3,30726.0,150.5316,150.6192,150.0322,150.0673,30726.0
2022-06-16 14:00:00,171.29,171.39,171.11,171.35,28367.0,150.0585,150.1461,149.9008,150.1111,28367.0
2022-06-16 14:05:00,171.38,171.44,171.14,171.16,15196.0,150.1374,150.1899,149.9271,149.9446,15196.0
2022-06-16 14:10:00,171.16,171.33,171.13,171.33,16631.0,149.9446,150.0936,149.9184,150.0936,16631.0
2022-06-16 14:15:00,171.31,171.85,171.28,171.79,21797.0,150.0761,150.5491,150.0498,150.4966,21797.0
2022-06-16 14:20:00,171.78,171.92,171.68,171.73,17847.0,150.4878,150.6104,150.4002,150.444,17847.0
2022-06-16 14:25:00,171.72,171.79,171.52,171.58,12550.0,150.4352,150.4966,150.26,150.3126,12550.0
2022-06-16 14:30:00,171.58,171.71,171.32,171.4,16658.0,150.3126,150.4265,150.0848,150.1549,16658.0
2022-06-16 14:35:00,171.37,171.63,171.3,171.56,15443.0,150.1286,150.3564,150.0673,150.2951,15443.0
2022-06-16 14:40:00,171.57,171.94,171.57,171.72,13092.0,150.3038,150.628,150.3038,150.4352,13092.0
2022-06-16 14:45:00,171.69,171.83,171.01,171.05,19093.0,150.409,150.5316,149.8132,149.8483,19093.0
2022-06-16 14:50:00,171.09,171.18,170.8,170.8,49586.0,149.8833,149.9622,149.6293,149.6293,49586.0
2022-06-16 14:55:00,170.8,171.17,170.74,171.17,19921.0,149.6293,149.9534,149.5767,149.9534,19921.0
2022-06-16 15:00:00,171.14,171.75,171.09,171.62,15631.0,149.9271,150.4615,149.8833,150.3476,15631.0
2022-06-16 15:05:00,171.59,172.18,171.51,172.15,23394.0,150.3213,150.8382,150.2513,150.8119,23394.0
2022-06-16 15:10:00,172.2,172.5,171.83,171.94,22038.0,150.8557,151.1186,150.5316,150.628,22038.0
2022-06-16 15:15:00,171.93,172.47,171.72,172.47,20999.0,150.6192,151.0923,150.4352,151.0923,20999.0
2022-06-16 15:20:00,172.46,172.78,172.45,172.65,30561.0,151.0835,151.3638,151.0747,151.25,30561.0
2022-06-16 15:25:00,172.65,172.92,172.57,172.69,21577.0,151.25,151.4865,151.1799,151.285,21577.0
2022-06-16 15:30:00,172.67,172.73,171.89,171.89,28076.0,151.2675,151.32,150.5842,150.5842,28076.0
2022-06-16 15:35:00,171.86,172.24,171.8,172.14,25074.0,150.5579,150.8908,150.5053,150.8032,25074.0
2022-06-16 15:40:00,172.16,172.45,171.84,171.86,34835.0,150.8207,151.0747,150.5404,150.5579,34835.0
2022-06-16 15:45:00,171.84,171.88,171.27,171.44,54009.0,150.5404,150.5754,150.041,150.1899,54009.0
2022-06-16 15:50:00,171.47,171.87,171.33,171.83,136258.0,150.2162,150.5666,150.0936,150.5316,136258.0
2022-06-16 15:55:00,171.86,172.45,171.7,172.36,235315.0,150.5579,151.0747,150.4177,150.9959,235315.0
2022-06-17 09:30:00,171.46,172.84,171.31,172.58,785617.0,150.2075,151.4164,150.0761,151.1886,785617.0
2022-06-17 09:35:00,172.84,173.05,172.29,172.73,8816.0,151.4164,151.6004,150.9346,151.32,8816.0
2022-06-17 09:40:00,172.84,172.96,172.39,172.68,19044.0,151.4164,151.5215,151.0222,151.2762,19044.0
2022-06-17 09:45:00,172.66,172.67,172.12,172.66,16255.0,151.2587,151.2675,150.7857,151.2587,16255.0
2022-06-17 09:50:00,172.68,173.55,172.45,173.48,16669.0,151.2762,152.0384,151.0747,151.9771,16669.0
2022-06-17 09:55:00,173.46,173.71,172.48,172.61,21351.0,151.9596,152.1786,151.101,151.2149,21351.0
2022-06-17 10:00:00,172.59,172.7,171.81,172.08,16544.0,151.1974,151.2938,150.5141,150.7506,16544.0
2022-06-17 10:05:00,172.08,172.09,171.75,171.86,27700.0,150.7506,150.7594,150.4615,150.5579,27700.0
2022-06-17 10:10:00,171.86,171.95,171.63,171.77,24895.0,150.5579,150.6367,150.3564,150.479,24895.0
2022-06-17 10:15:00,171.72,171.72,170.57,170.65,38920.0,150.4352,150.4352,149.4278,149.4979,38920.0
2022-06-17 10:20:00,170.6,170.67,169.93,170.07,38733.0,149.4541,149.5154,148.8671,148.9898,38733.0
2022-06-17 10:25:00,170.07,170.57,170.0,170.49,23776.0,148.9898,149.4278,148.9284,149.3577,23776.0
2022-06-17 10:30:00,170.49,170.71,169.86,170.14,26375.0,149.3577,149.5504,148.8058,149.0511,26375.0
2022-06-17 10:35:00,170.05,170.05,169.63,169.77,30511.0,148.9722,148.9722,148.6043,148.7269,30511.0
2022-06-17 10:40:00,169.75,170.15,169.61,170.0,30740.0,148.7094,149.0598,148.5868,148.9284,30740.0
2022-06-17 10:45:00,170.0,170.03,169.46,169.69,13397.0,148.9284,148.9547,148.4554,148.6569,13397.0
2022-06-17 10:50:00,169.7,169.99,169.57,169.97,19810.0,148.6656,148.9197,148.5517,148.9021,19810.0
2022-06-17 10:55:00,170.07,170.24,169.96,170.18,11840.0,148.9898,149.1387,148.8934,149.0861,11840.0
2022-06-17 11:00:00,170.19,170.71,169.88,170.68,14618.0,149.0949,149.5504,148.8233,149.5241,14618.0
2022-06-17 11:05:00,170.56,171.13,170.54,171.08,22398.0,149.419,149.9184,149.4015,149.8746,22398.0
2022-06-17 11:10:00,171.14,171.34,171.05,171.31,16974.0,149.9271,150.1023,149.8483,150.0761,16974.0
2022-06-17 11:15:00,171.29,171.7,171.0,171.7,24724.0,150.0585,150.4177,149.8045,150.4177,24724.0
2022-06-17 11:20:00,171.8,171.8,171.43,171.47,11380.0,150.5053,150.5053,150.1812,150.2162,11380.0
2022-06-17 11:25:00,171.43,172.03,171.18,171.72,17048.0,150.1812,150.7068,149.9622,150.4352,17048.0
2022-06-17 11:30:00,171.91,172.25,171.67,171.68,11494.0,150.6017,150.8995,150.3914,150.4002,11494.0
2022-06-17 11:35:00,171.63,171.79,171.04,171.28,10777.0,150.3564,150.4966,149.8395,150.0498,10777.0
2022-06-17 11:40:00,171.31,171.36,171.02,171.02,9729.0,150.0761,150.1199,149.822,149.822,9729.0
2022-06-17 11:45:00,171.0,171.16,170.86,171.0,13596.0,149.8045,149.9446,149.6818,149.8045,13596.0
2022-06-17 11:50:00,171.0,171.12,170.63,170.72,28478.0,149.8045,149.9096,149.4803,149.5592,28478.0
2022-06-17 11:55:00,170.77,170.97,170.48,170.78,20706.0,149.603,149.7782,149.3489,149.6117,20706.0
2022-06-17 12:00:00,170.65,170.65,169.82,169.96,12482.0,149.4979,149.4979,148.7707,148.8934,12482.0
2022-06-17 12:05:00,170.05,170.6,169.98,170.34,11406.0,148.9722,149.4541,148.9109,149.2263,11406.0
2022-06-17 12:10:00,170.38,170.86,170.2,170.86,12085.0,149.2613,149.6818,149.1036,149.6818,12085.0
2022-06-17 12:15:00,170.99,171.2,170.59,170.6,17343.0,149.7957,149.9797,149.4453,149.4541,17343.0
2022-06-17 12:20:00,170.54,170.88,170.37,170.82,11395.0,149.4015,149.6994,149.2526,149.6468,11395.0
2022-06-17 12:25:00,170.92,170.96,170.53,170.62,14153.0,149.7344,149.7694,149.3927,149.4716,14153.0
2022-06-17 12:30:00,170.62,170.98,170.51,170.86,10112.0,149.4716,149.787,149.3752,149.6818,10112.0
2022-06-17 12:35:00,170.81,171.2,170.72,171.19,17039.0,149.638,149.9797,149.5592,149.9709,17039.0
2022-06-17 12:40:00,171.22,171.23,170.58,170.98,15263.0,149.9972,150.006,149.4365,149.787,15263.0
2022-06-17 12:45:00,171.02,171.34,170.88,171.16,20037.0,149.822,150.1023,149.6994,149.9446,20037.0
2022-06-17 12:50:00,171.18,171.19,170.75,170.87,14220.0,149.9622,149.9709,149.5855,149.6906,14220.0
2022-06-17 12:55:00,170.86,171.25,170.85,171.07,18876.0,149.6818,150.0235,149.6731,149.8658,18876.0
2022-06-17 13:00:00,171.06,171.45,170.99,171.36,13056.0,149.857,150.1987,149.7957,150.1199,13056.0
2022-06-17 13:05:00,171.36,172.19,171.35,172.18,21029.0,150.1199,150.847,150.1111,150.8382,21029.0
2022-06-17 13:10:00,172.18,172.7,172.13,172.43,14131.0,150.8382,151.2938,150.7944,151.0572,14131.0
2022-06-17 13:15:00,172.43,172.43,171.9,171.9,17042.0,151.0572,151.0572,150.5929,150.5929,17042.0
2022-06-17 13:20:00,171.86,171.94,171.58,171.89,19446.0,150.5579,150.628,150.3126,150.5842,19446.0
2022-06-17 13:25:00,171.89,171.89,171.27,171.32,23413.0,150.5842,150.5842,150.041,150.0848,23413.0
2022-06-17 13:30:00,171.35,171.59,171.21,171.59,17317.0,150.1111,150.3213,149.9884,150.3213,17317.0
2022-06-17 13:35:00,171.57,171.62,170.92,171.01,19642.0,150.3038,150.3476,149.7344,149.8132,19642.0
2022-06-17 13:40:00,171.01,171.35,170.93,171.35,16918.0,149.8132,150.1111,149.7432,150.1111,16918.0
2022-06-17 13:45:00,171.28,171.33,170.53,170.78,22159.0,150.0498,150.0936,149.3927,149.6117,22159.0
2022-06-17 13:50:00,170.8,170.9,170.6,170.61,13681.0,149.6293,149.7169,149.4541,149.4628,13681.0
2022-06-17 13:55:00,170.61,171.12,170.57,171.03,20897.0,149.4628,149.9096,149.4278,149.8308,20897.0
2022-06-17 14:00:00,171.03,171.37,171.03,171.32,27913.0,149.8308,150.1286,149.8308,150.0848,27913.0
2022-06-17 14:05:00,171.3,171.64,171.24,171.64,64737.0,150.0673,150.3651,150.0147,150.3651,64737.0
2022-06-17 14:10:00,171.61,172.03,171.47,172.0,31325.0,150.3389,150.7068,150.2162,150.6805,31325.0
2022-06-17 14:15:00,172.0,172.14,171.85,172.06,25633.0,150.6805,150.8032,150.5491,150.7331,25633.0
2022-06-17 14:20:00,172.12,172.52,172.1,172.46,25397.0,150.7857,151.1361,150.7681,151.0835,25397.0
2022-06-17 14:25:00,172.44,172.57,172.06,172.1,22654.0,151.066,151.1799,150.7331,150.7681,22654.0
2022-06-17 14:30:00,172.07,172.34,172.01,172.34,29427.0,150.7418,150.9784,150.6893,150.9784,29427.0
2022-06-17 14:35:00,172.3,172.62,172.25,172.56,16444.0,150.9433,151.2237,150.8995,151.1711,16444.0
2022-06-17 14:40:00,172.56,172.82,172.52,172.7,38272.0,151.1711,151.3989,151.1361,151.2938,38272.0
2022-06-17 14:45:00,172.71,172.9,172.56,172.8,27657.0,151.3025,151.469,151.1711,151.3814,27657.0
2022-06-17 14:50:00,172.76,172.82,172.35,172.67,44637.0,151.3463,151.3989,150.9871,151.2675,44637.0
2022-06-17 14:55:00,172.66,172.84,172.45,172.7,39551.0,151.2587,151.4164,151.0747,151.2938,39551.0
2022-06-17 15:00:00,172.71,173.06,172.63,172.68,26144.0,151.3025,151.6091,151.2324,151.2762,26144.0
2022-06-17 15:05:00,172.71,172.73,172.36,172.38,21782.0,151.3025,151.32,150.9959,151.0134,21782.0
2022-06-17 15:10:00,172.35,172.37,171.62,171.77,27284.0,150.9871,151.0047,150.3476,150.479,27284.0
2022-06-17 15:15:00,171.79,172.27,171.69,172.03,64991.0,150.4966,150.9171,150.409,150.7068,64991.0
2022-06-17 15:20:00,172.01,172.66,172.01,172.55,33193.0,150.6893,151.2587,150.6893,151.1624,33193.0
2022-06-17 15:25:00,172.59,172.99,172.55,172.9,47945.0,151.1974,151.5478,151.1624,151.469,47945.0
2022-06-17 15:30:00,172.93,172.93,172.39,172.55,75611.0,151.4953,151.4953,151.0222,151.1624,75611.0
2022-06-17 15:35:00,172.55,172.84,172.53,172.79,35504.0,151.1624,151.4164,151.1448,151.3726,35504.0
2022-06-17 15:40:00,172.79,172.82,172.36,172.44,43649.0,151.3726,151.3989,150.9959,151.066,43649.0
2022-06-17 15:45:00,172.41,172.41,171.69,171.75,79398.0,151.0397,151.0397,150.409,150.4615,79398.0
2022-06-17 15:50:00,171.68,171.75,170.94,171.26,94543.0,150.4002,150.4615,149.7519,150.0322,94543.0
2022-06-17 15:55:00,171.28,171.85,171.01,171.03,220075.0,150.0498,150.5491,149.8132,149.8308,220075.0
2022-06-21 09:30:00,172.64,174.09,172.6,173.75,84613.0,151.2412,152.5115,151.2062,152.2136,84613.0
2022-06-21 09:35:00,173.93,174.36,173.59,173.67,17471.0,152.3713,152.748,152.0734,152.1435,17471.0
2022-06-21 09:40:00,173.67,174.4,173.67,174.18,13288.0,152.1435,152.783,152.1435,152.5903,13288.0
2022-06-21 09:45:00,174.11,174.14,173.4,173.67,17477.0,152.529,152.5553,151.907,152.1435,17477.0
2022-06-21 09:50:00,173.72,173.72,172.73,172.98,26600.0,152.1873,152.1873,151.32,151.5391,26600.0
2022-06-21 09:55:00,172.99,173.88,172.99,173.88,38015.0,151.5478,152.3275,151.5478,152.3275,38015.0
2022-06-21 10:00:00,173.7,173.74,173.2,173.55,27362.0,152.1698,152.2049,151.7318,152.0384,27362.0
2022-06-21 10:05:00,173.6,173.77,173.37,173.46,11827.0,152.0822,152.2311,151.8807,151.9596,11827.0
2022-06-21 10:10:00,173.35,173.61,173.19,173.59,11017.0,151.8632,152.091,151.723,152.0734,11017.0
2022-06-21 10:15:00,173.58,173.71,173.21,173.22,8464.0,152.0647,152.1786,151.7405,151.7493,8464.0
2022-06-21 10:20:00,173.23,173.72,173.09,173.7,18446.0,151.7581,152.1873,151.6354,152.1698,18446.0
2022-06-21 10:25:00,173.65,173.75,173.48,173.66,9469.0,152.126,152.2136,151.9771,152.1348,9469.0
2022-06-21 10:30:00,173.66,173.9,173.44,173.53,10279.0,152.1348,152.345,151.942,152.0209,10279.0
2022-06-21 10:35:00,173.54,173.77,173.36,173.72,12728.0,152.0296,152.2311,151.872,152.1873,12728.0
2022-06-21 10:40:00,173.79,173.85,173.34,173.53,11972.0,152.2487,152.3012,151.8544,152.0209,11972.0
2022-06-21 10:45:00,173.45,173.75,173.44,173.6,9853.0,151.9508,152.2136,151.942,152.0822,9853.0
2022-06-21 10:50:00,173.69,173.71,173.38,173.62,13440.0,152.161,152.1786,151.8895,152.0997,13440.0
2022-06-21 10:55:00,173.59,173.71,173.51,173.62,10729.0,152.0734,152.1786,152.0034,152.0997,10729.0
2022-06-21 11:00:00,173.63,173.8,173.59,173.59,21223.0,152.1085,152.2574,152.0734,152.0734,21223.0
2022-06-21 11:05:00,173.6,173.62,173.37,173.4,9236.0,152.0822,152.0997,151.8807,151.907,9236.0
2022-06-21 11:10:00,173.43,173.44,172.77,172.9,17714.0,151.9333,151.942,151.3551,151.469,17714.0
2022-06-21 11:15:00,172.84,173.03,172.8,172.82,10402.0,151.4164,151.5829,151.3814,151.3989,10402.0
2022-06-21 11:20:00,172.82,172.93,172.77,172.87,14655.0,151.3989,151.4953,151.3551,151.4427,14655.0
2022-06-21 11:25:00,172.82,172.87,172.69,172.74,14417.0,151.3989,151.4427,151.285,151.3288,14417.0
2022-06-21 11:30:00,172.74,173.19,172.65,173.15,14761.0,151.3288,151.723,151.25,151.688,14761.0
2022-06-21 11:35:00,173.19,173.41,173.03,173.15,9271.0,151.723,151.9158,151.5829,151.688,9271.0
2022-06-21 11:40:00,173.15,173.15,172.94,173.07,10520.0,151.688,151.688,151.504,151.6179,10520.0
2022-06-21 11:45:00,173.09,173.39,173.0,173.28,33228.0,151.6354,151.8982,151.5566,151.8019,33228.0
2022-06-21 11:50:00,173.32,173.38,173.11,173.12,13734.0,151.8369,151.8895,151.6529,151.6617,13734.0
2022-06-21 11:55:00,173.13,173.35,173.11,173.15,10146.0,151.6705,151.8632,151.6529,151.688,10146.0
2022-06-21 12:00:00,173.17,173.66,173.1,173.17,11787.0,151.7055,152.1348,151.6442,151.7055,11787.0
2022-06-21 12:05:00,173.12,173.23,172.99,173.04,17119.0,151.6617,151.7581,151.5478,151.5916,17119.0
2022-06-21 12:10:00,173.07,173.18,172.96,173.03,10832.0,151.6179,151.7143,151.5215,151.5829,10832.0
2022-06-21 12:15:00,173.04,173.05,172.9,172.95,9026.0,151.5916,151.6004,151.469,151.5128,9026.0
2022-06-21 12:20:00,172.95,172.95,172.58,172.58,12923.0,151.5128,151.5128,151.1886,151.1886,12923.0
2022-06-21 12:25:00,172.57,172.67,172.42,172.65,15129.0,151.1799,151.2675,151.0485,151.25,15129.0
2022-06-21 12:30:00,172.68,172.79,172.57,172.57,7214.0,151.2762,151.3726,151.1799,151.1799,7214.0
2022-06-21 12:35:00,172.61,172.89,172.59,172.69,10341.0,151.2149,151.4602,151.1974,151.285,10341.0
2022-06-21 12:40:00,172.7,172.7,172.57,172.67,4836.0,151.2938,151.2938,151.1799,151.2675,4836.0
2022-06-21 12:45:00,172.72,172.76,172.67,172.72,7921.0,151.3113,151.3463,151.2675,151.3113,7921.0
2022-06-21 12:50:00,172.73,173.03,172.67,172.99,12813.0,151.32,151.5829,151.2675,151.5478,12813.0
2022-06-21 12:55:00,172.96,173.08,172.9,173.02,5699.0,151.5215,151.6267,151.469,151.5741,5699.0
2022-06-21 13:00:00,172.99,173.21,172.98,173.21,9006.0,151.5478,151.7405,151.5391,151.7405,9006.0
2022-06-21 13:05:00,173.17,173.32,173.01,173.3,10594.0,151.7055,151.8369,151.5653,151.8194,10594.0
2022-06-21 13:10:00,173.28,173.3,173.09,173.27,11846.0,151.8019,151.8194,151.6354,151.7931,11846.0
2022-06-21 13:15:00,173.2,173.42,173.2,173.24,8316.0,151.7318,151.9245,151.7318,151.7668,8316.0
2022-06-21 13:20:00,173.26,173.3,173.06,173.22,5903.0,151.7843,151.8194,151.6091,151.7493,5903.0
2022-06-21 13:25:00,173.19,173.19,172.83,172.83,11976.0,151.723,151.723,151.4076,151.4076,11976.0
2022-06-21 13:30:00,172.89,173.11,172.89,173.1,5338.0,151.4602,151.6529,151.4602,151.6442,5338.0
2022-06-21 13:35:00,173.11,173.12,173.01,173.01,5894.0,151.6529,151.6617,151.5653,151.5653,5894.0
2022-06-21 13:40:00,172.97,173.01,172.74,173.0,7337.0,151.5303,151.5653,151.3288,151.5566,7337.0
2022-06-21 13:45:00,172.96,172.96,172.83,172.94,6594.0,151.5215,151.5215,151.4076,151.504,6594.0
2022-06-21 13:50:00,172.9,172.91,172.74,172.87,11024.0,151.469,151.4777,151.3288,151.4427,11024.0
2022-06-21 13:55:00,172.87,172.95,172.81,172.82,12324.0,151.4427,151.5128,151.3901,151.3989,12324.0
2022-06-21 14:00:00,172.8,173.06,172.75,173.03,11737.0,151.3814,151.6091,151.3376,151.5829,11737.0
2022-06-21 14:05:00,173.06,173.17,172.94,173.15,8764.0,151.6091,151.7055,151.504,151.688,8764.0
2022-06-21 14:10:00,173.2,173.47,173.2,173.31,9893.0,151.7318,151.9683,151.7318,151.8282,9893.0
2022-06-21 14:15:00,173.33,173.48,173.27,173.32,11239.0,151.8457,151.9771,151.7931,151.8369,11239.0
2022-06-21 14:20:00,173.33,173.61,173.31,173.44,12963.0,151.8457,152.091,151.8282,151.942,12963.0
2022-06-21 14:25:00,173.43,173.77,173.43,173.72,12002.0,151.9333,152.2311,151.9333,152.1873,12002.0
2022-06-21 14:30:00,173.74,173.89,173.68,173.86,9282.0,152.2049,152.3363,152.1523,152.31,9282.0
2022-06-21 14:35:00,173.84,173.86,173.71,173.74,31943.0,152.2925,152.31,152.1786,152.2049,31943.0
2022-06-21 14:40:00,173.71,174.05,173.68,174.0,17789.0,152.1786,152.4764,152.1523,152.4326,17789.0
2022-06-21 14:45:00,173.98,174.03,173.8,173.91,24391.0,152.4151,152.4589,152.2574,152.3538,24391.0
2022-06-21 14:50:00,173.92,174.24,173.92,174.12,7315.0,152.3625,152.6429,152.3625,152.5378,7315.0
2022-06-21 14:55:00,174.15,174.18,174.0,174.05,16314.0,152.564,152.5903,152.4326,152.4764,16314.0
2022-06-21 15:00:00,174.03,174.16,173.98,174.12,11789.0,152.4589,152.5728,152.4151,152.5378,11789.0
2022-06-21 15:05:00,174.09,174.19,174.02,174.15,11298.0,152.5115,152.5991,152.4501,152.564,11298.0
2022-06-21 15:10:00,174.18,174.35,174.1,174.34,27548.0,152.5903,152.7392,152.5202,152.7305,27548.0
2022-06-21 15:15:00,174.35,174.53,174.27,174.38,41557.0,152.7392,152.8969,152.6692,152.7655,41557.0
2022-06-21 15:20:00,174.39,174.61,174.36,174.56,22079.0,152.7743,152.967,152.748,152.9232,22079.0
2022-06-21 15:25:00,174.56,174.67,174.43,174.59,16794.0,152.9232,153.0196,152.8093,152.9495,16794.0
2022-06-21 15:30:00,174.66,174.91,174.54,174.87,30227.0,153.0108,153.2298,152.9057,153.1948,30227.0
2022-06-21 15:35:00,174.89,174.91,174.62,174.65,30096.0,153.2123,153.2298,152.9758,153.0021,30096.0
2022-06-21 15:40:00,174.64,174.79,174.52,174.78,39583.0,152.9933,153.1247,152.8882,153.1159,39583.0
2022-06-21 15:45:00,174.77,174.9,174.61,174.85,38667.0,153.1072,153.2211,152.967,153.1773,38667.0
2022-06-21 15:50:00,174.86,175.0,174.69,174.74,75589.0,153.186,153.3087,153.0371,153.0809,75589.0
2022-06-21 15:55:00,174.74,174.74,174.34,174.53,200595.0,153.0809,153.0809,152.7305,152.8969,200595.0
2022-06-22 09:30:00,172.87,173.46,172.37,173.26,60644.0,151.4427,151.9596,151.0047,151.7843,60644.0
2022-06-22 09:35:00,173.06,173.77,172.84,173.6,19906.0,151.6091,152.2311,151.4164,152.0822,19906.0
2022-06-22 09:40:00,173.65,174.25,173.53,174.16,16648.0,152.126,152.6516,152.0209,152.5728,16648.0
2022-06-22 09:45:00,174.22,174.22,173.5,174.06,22637.0,152.6254,152.6254,151.9946,152.4852,22637.0
2022-06-22 09:50:00,174.12,174.68,173.82,174.6,21031.0,152.5378,153.0283,152.2749,152.9583,21031.0
2022-06-22 09:55:00,174.67,174.71,173.33,173.34,15207.0,153.0196,153.0546,151.8457,151.8544,15207.0
2022-06-22 10:00:00,173.41,173.87,173.33,173.79,14392.0,151.9158,152.3187,151.8457,152.2487,14392.0
2022-06-22 10:05:00,173.85,174.35,173.71,174.09,25526.0,152.3012,152.7392,152.1786,152.5115,25526.0
2022-06-22 10:10:00,174.1,174.41,173.9,174.39,15378.0,152.5202,152.7918,152.345,152.7743,15378.0
2022-06-22 10:15:00,174.33,175.04,174.29,175.0,30069.0,152.7217,153.3437,152.6867,153.3087,30069.0
2022-06-22 10:20:00,175.04,175.48,174.81,175.48,20610.0,153.3437,153.7292,153.1422,153.7292,20610.0
2022-06-22 10:25:00,175.44,175.82,175.18,175.23,23214.0,153.6941,154.027,153.4664,153.5102,23214.0
2022-06-22 10:30:00,175.31,175.59,175.18,175.4,18741.0,153.5802,153.8255,153.4664,153.6591,18741.0
2022-06-22 10:35:00,175.33,176.33,175.3,176.33,40880.0,153.5978,154.4738,153.5715,154.4738,40880.0
2022-06-22 10:40:00,176.34,176.52,176.17,176.43,19214.0,154.4826,154.6403,154.3337,154.5614,19214.0
2022-06-22 10:45:00,176.43,176.45,175.61,175.84,12749.0,154.5614,154.5789,153.8431,154.0446,12749.0
2022-06-22 10:50:00,175.88,175.94,175.64,175.77,13513.0,154.0796,154.1322,153.8693,153.9832,13513.0
2022-06-22 10:55:00,175.73,175.79,175.45,175.64,16473.0,153.9482,154.0008,153.7029,153.8693,16473.0
2022-06-22 11:00:00,175.61,175.61,175.03,175.1,11918.0,153.8431,153.8431,153.335,153.3963,11918.0
2022-06-22 11:05:00,175.11,175.61,174.95,175.61,8750.0,153.405,153.8431,153.2649,153.8431,8750.0
2022-06-22 11:10:00,175.63,175.93,175.59,175.62,14207.0,153.8606,154.1234,153.8255,153.8518,14207.0
2022-06-22 11:15:00,175.64,175.85,175.57,175.78,14892.0,153.8693,154.0533,153.808,153.992,14892.0
2022-06-22 11:20:00,175.75,176.1,175.63,175.97,17899.0,153.9657,154.2723,153.8606,154.1584,17899.0
2022-06-22 11:25:00,175.96,176.08,175.91,176.03,12087.0,154.1497,154.2548,154.1059,154.211,12087.0
2022-06-22 11:30:00,176.01,176.32,176.0,176.04,10458.0,154.1935,154.4651,154.1847,154.2198,10458.0
2022-06-22 11:35:00,176.0,176.08,175.87,175.99,9653.0,154.1847,154.2548,154.0708,154.176,9653.0
2022-06-22 11:40:00,175.96,175.98,175.19,175.31,41308.0,154.1497,154.1672,153.4751,153.5802,41308.0
2022-06-22 11:45:00,175.31,175.52,175.14,175.5,20671.0,153.5802,153.7642,153.4313,153.7467,20671.0
2022-06-22 11:50:00,175.47,175.52,175.13,175.23,10849.0,153.7204,153.7642,153.4226,153.5102,10849.0
2022-06-22 11:55:00,175.25,175.38,175.05,175.08,8042.0,153.5277,153.6416,153.3525,153.3788,8042.0
2022-06-22 12:00:00,175.09,175.5,175.09,175.23,9790.0,153.3875,153.7467,153.3875,153.5102,9790.0
2022-06-22 12:05:00,175.15,175.37,174.96,175.37,14905.0,153.4401,153.6328,153.2736,153.6328,14905.0
2022-06-22 12:10:00,175.37,175.69,175.35,175.35,9459.0,153.6328,153.9131,153.6153,153.6153,9459.0
2022-06-22 12:15:00,175.29,175.84,175.29,175.78,11297.0,153.5627,154.0446,153.5627,153.992,11297.0
2022-06-22 12:20:00,175.77,175.84,175.64,175.84,8715.0,153.9832,154.0446,153.8693,154.0446,8715.0
2022-06-22 12:25:00,175.82,176.01,175.71,175.71,4331.0,154.027,154.1935,153.9307,153.9307,4331.0
2022-06-22 12:30:00,175.72,175.83,175.63,175.78,9612.0,153.9394,154.0358,153.8606,153.992,9612.0
2022-06-22 12:35:00,175.79,175.81,175.55,175.57,4412.0,154.0008,154.0183,153.7905,153.808,4412.0
2022-06-22 12:40:00,175.51,175.65,175.51,175.65,4426.0,153.7555,153.8781,153.7555,153.8781,4426.0
2022-06-22 12:45:00,175.63,175.7,175.5,175.64,6856.0,153.8606,153.9219,153.7467,153.8693,6856.0
2022-06-22 12:50:00,175.64,175.68,175.47,175.58,5136.0,153.8693,153.9044,153.7204,153.8168,5136.0
2022-06-22 12:55:00,175.55,175.78,175.5,175.72,6118.0,153.7905,153.992,153.7467,153.9394,6118.0
2022-06-22 13:00:00,175.78,175.78,175.45,175.69,7684.0,153.992,153.992,153.7029,153.9131,7684.0
2022-06-22 13:05:00,175.72,176.09,175.71,175.99,10624.0,153.9394,154.2636,153.9307,154.176,10624.0
2022-06-22 13:10:00,176.01,176.22,175.95,176.15,9507.0,154.1935,154.3775,154.1409,154.3161,9507.0
2022-06-22 13:15:00,176.13,176.4,176.06,176.4,10517.0,154.2986,154.5351,154.2373,154.5351,10517.0
2022-06-22 13:20:00,176.35,176.6,176.3,176.45,13805.0,154.4913,154.7104,154.4475,154.5789,13805.0
2022-06-22 13:25:00,176.45,176.59,176.44,176.44,4329.0,154.5789,154.7016,154.5702,154.5702,4329.0
2022-06-22 13:30:00,176.5,176.5,176.19,176.19,7533.0,154.6227,154.6227,154.3512,154.3512,7533.0
2022-06-22 13:35:00,176.18,176.21,176.02,176.18,10735.0,154.3424,154.3687,154.2022,154.3424,10735.0
2022-06-22 13:40:00,176.18,176.22,176.13,176.14,6119.0,154.3424,154.3775,154.2986,154.3074,6119.0
2022-06-22 13:45:00,176.2,176.26,176.07,176.26,10043.0,154.3599,154.4125,154.246,154.4125,10043.0
2022-06-22 13:50:00,176.26,176.55,176.14,176.18,22960.0,154.4125,154.6666,154.3074,154.3424,22960.0
2022-06-22 13:55:00,176.22,176.38,176.18,176.18,6967.0,154.3775,154.5176,154.3424,154.3424,6967.0
2022-06-22 14:00:00,176.19,176.19,175.9,176.13,9180.0,154.3512,154.3512,154.0971,154.2986,9180.0
2022-06-22 14:05:00,176.11,176.42,176.08,176.23,14146.0,154.2811,154.5527,154.2548,154.3862,14146.0
2022-06-22 14:10:00,176.21,176.21,175.96,176.09,9314.0,154.3687,154.3687,154.1497,154.2636,9314.0
2022-06-22 14:15:00,176.09,176.39,176.04,176.19,17544.0,154.2636,154.5264,154.2198,154.3512,17544.0
2022-06-22 14:20:00,176.23,176.27,175.87,176.27,7793.0,154.3862,154.4213,154.0708,154.4213,7793.0
2022-06-22 14:25:00,176.22,176.24,176.07,176.09,6384.0,154.3775,154.395,154.246,154.2636,6384.0
2022-06-22 14:30:00,176.1,176.25,176.1,176.25,6357.0,154.2723,154.4037,154.2723,154.4037,6357.0
2022-06-22 14:35:00,176.26,176.4,176.2,176.28,10246.0,154.4125,154.5351,154.3599,154.43,10246.0
2022-06-22 14:40:00,176.29,176.39,176.11,176.25,6333.0,154.4388,154.5264,154.2811,154.4037,6333.0
2022-06-22 14:45:00,176.25,176.3,176.02,176.02,10535.0,154.4037,154.4475,154.2022,154.2022,10535.0
2022-06-22 14:50:00,176.02,176.2,176.01,176.17,7152.0,154.2022,154.3599,154.1935,154.3337,7152.0
2022-06-22 14:55:00,176.2,176.43,176.17,176.28,9517.0,154.3599,154.5614,154.3337,154.43,9517.0
2022-06-22 15:00:00,176.31,176.48,176.06,176.48,16679.0,154.4563,154.6052,154.2373,154.6052,16679.0
2022-06-22 15:05:00,176.52,176.66,176.47,176.55,8933.0,154.6403,154.7629,154.5965,154.6666,8933.0
2022-06-22 15:10:00,176.53,176.6,176.38,176.6,12325.0,154.649,154.7104,154.5176,154.7104,12325.0
2022-06-22 15:15:00,176.6,176.81,176.55,176.55,11246.0,154.7104,154.8943,154.6666,154.6666,11246.0
2022-06-22 15:20:00,176.51,176.64,176.51,176.6,12855.0,154.6315,154.7454,154.6315,154.7104,12855.0
2022-06-22 15:25:00,176.61,176.74,176.3,176.45,28046.0,154.7191,154.833,154.4475,154.5789,28046.0
2022-06-22 15:30:00,176.43,176.64,176.39,176.41,54745.0,154.5614,154.7454,154.5264,154.5439,54745.0
2022-06-22 15:35:00,176.42,176.42,176.08,176.28,30258.0,154.5527,154.5527,154.2548,154.43,30258.0
2022-06-22 15:40:00,176.26,176.39,176.16,176.34,27862.0,154.4125,154.5264,154.3249,154.4826,27862.0
2022-06-22 15:45:00,176.33,176.36,175.89,176.07,49849.0,154.4738,154.5001,154.0884,154.246,49849.0
2022-06-22 15:50:00,176.07,176.55,175.87,176.47,55652.0,154.246,154.6666,154.0708,154.5965,55652.0
2022-06-22 15:55:00,176.47,176.57,176.15,176.15,173883.0,154.5965,154.6841,154.3161,154.3161,173883.0
2022-06-23 09:30:00,177.37,177.93,177.35,177.43,37508.0,155.3849,155.8755,155.3674,155.4375,37508.0
2022-06-23 09:35:00,177.54,178.07,177.45,177.63,21703.0,155.5338,155.9981,155.455,155.6127,21703.0
2022-06-23 09:40:00,177.58,178.67,177.58,178.42,14224.0,155.5689,156.5238,155.5689,156.3048,14224.0
2022-06-23 09:45:00,178.41,178.54,177.7,178.03,22544.0,156.296,156.4099,155.674,155.9631,22544.0
2022-06-23 09:50:00,177.96,178.18,177.67,177.9,28186.0,155.9018,156.0945,155.6477,155.8492,28186.0
2022-06-23 09:55:00,177.9,178.29,177.81,178.2,8552.0,155.8492,156.1909,155.7704,156.112,8552.0
2022-06-23 10:00:00,178.33,178.36,177.81,177.92,13488.0,156.2259,156.2522,155.7704,155.8667,13488.0
2022-06-23 10:05:00,177.87,177.87,177.16,177.17,20575.0,155.8229,155.8229,155.2009,155.2097,20575.0
2022-06-23 10:10:00,177.11,177.28,176.65,176.7,24893.0,155.1571,155.3061,154.7542,154.798,24893.0
2022-06-23 10:15:00,176.74,176.85,176.38,176.38,16386.0,154.833,154.9294,154.5176,154.5176,16386.0
2022-06-23 10:20:00,176.43,176.99,176.43,176.48,14723.0,154.5614,155.052,154.5614,154.6052,14723.0
2022-06-23 10:25:00,176.46,176.48,175.86,175.86,25255.0,154.5877,154.6052,154.0621,154.0621,25255.0
2022-06-23 10:30:00,175.94,176.4,175.62,175.68,16637.0,154.1322,154.5351,153.8518,153.9044,16637.0
2022-06-23 10:35:00,175.62,176.5,175.61,176.45,27382.0,153.8518,154.6227,153.8431,154.5789,27382.0
2022-06-23 10:40:00,176.59,176.76,176.4,176.75,14152.0,154.7016,154.8505,154.5351,154.8418,14152.0
2022-06-23 10:45:00,176.71,176.8,176.5,176.56,16669.0,154.8067,154.8856,154.6227,154.6753,16669.0
2022-06-23 10:50:00,176.55,176.72,176.29,176.72,27765.0,154.6666,154.8155,154.4388,154.8155,27765.0
2022-06-23 10:55:00,176.76,177.25,176.76,177.21,8214.0,154.8505,155.2798,154.8505,155.2447,8214.0
2022-06-23 11:00:00,177.19,177.33,177.05,177.06,15101.0,155.2272,155.3499,155.1046,155.1133,15101.0
2022-06-23 11:05:00,177.03,177.37,177.01,177.37,18468.0,155.0871,155.3849,155.0695,155.3849,18468.0
2022-06-23 11:10:00,177.34,177.63,177.14,177.55,17045.0,155.3586,155.6127,155.1834,155.5426,17045.0
2022-06-23 11:15:00,177.55,177.56,177.4,177.53,17231.0,155.5426,155.5514,155.4112,155.5251,17231.0
2022-06-23 11:20:00,177.53,177.58,177.16,177.31,14396.0,155.5251,155.5689,155.2009,155.3323,14396.0
2022-06-23 11:25:00,177.32,177.41,177.15,177.24,8783.0,155.3411,155.42,155.1922,155.271,8783.0
2022-06-23 11:30:00,177.27,177.37,176.78,177.03,26349.0,155.2973,155.3849,154.868,155.0871,26349.0
2022-06-23 11:35:00,177.05,177.37,176.92,177.25,11366.0,155.1046,155.3849,154.9907,155.2798,11366.0
2022-06-23 11:40:00,177.24,177.24,176.88,176.92,22644.0,155.271,155.271,154.9556,154.9907,22644.0
2022-06-23 11:45:00,176.85,176.96,176.81,176.84,23737.0,154.9294,155.0257,154.8943,154.9206,23737.0
2022-06-23 11:50:00,176.85,176.95,176.59,176.59,10803.0,154.9294,155.017,154.7016,154.7016,10803.0
2022-06-23 11:55:00,176.53,176.54,175.97,176.22,65725.0,154.649,154.6578,154.1584,154.3775,65725.0
2022-06-23 12:00:00,176.21,176.28,175.86,175.86,25389.0,154.3687,154.43,154.0621,154.0621,25389.0
2022-06-23 12:05:00,175.92,176.49,175.87,176.3,9510.0,154.1146,154.614,154.0708,154.4475,9510.0
2022-06-23 12:10:00,176.3,176.38,176.13,176.17,14868.0,154.4475,154.5176,154.2986,154.3337,14868.0
2022-06-23 12:15:00,176.15,176.66,176.03,176.55,6398.0,154.3161,154.7629,154.211,154.6666,6398.0
2022-06-23 12:20:00,176.62,176.83,176.38,176.42,13175.0,154.7279,154.9118,154.5176,154.5527,13175.0
2022-06-23 12:25:00,176.42,176.5,176.13,176.16,16858.0,154.5527,154.6227,154.2986,154.3249,16858.0
2022-06-23 12:30:00,176.16,176.3,176.09,176.18,13528.0,154.3249,154.4475,154.2636,154.3424,13528.0
2022-06-23 12:35:00,176.24,176.29,175.56,175.56,8035.0,154.395,154.4388,153.7993,153.7993,8035.0
2022-06-23 12:40:00,175.5,175.74,175.4,175.59,11863.0,153.7467,153.957,153.6591,153.8255,11863.0
2022-06-23 12:45:00,175.61,175.72,175.31,175.6,8952.0,153.8431,153.9394,153.5802,153.8343,8952.0
2022-06-23 12:50:00,175.58,175.67,175.23,175.65,18041.0,153.8168,153.8956,153.5102,153.8781,18041.0
2022-06-23 12:55:00,175.58,175.9,175.58,175.76,5218.0,153.8168,154.0971,153.8168,153.9745,5218.0
2022-06-23 13:00:00,175.69,175.85,175.52,175.83,6984.0,153.9131,154.0533,153.7642,154.0358,6984.0
2022-06-23 13:05:00,175.83,176.36,175.82,176.22,9538.0,154.0358,154.5001,154.027,154.3775,9538.0
2022-06-23 13:10:00,176.22,176.47,176.19,176.38,4683.0,154.3775,154.5965,154.3512,154.5176,4683.0
2022-06-23 13:15:00,176.41,176.46,176.26,176.29,8586.0,154.5439,154.5877,154.4125,154.4388,8586.0
2022-06-23 13:20:00,176.3,176.53,176.07,176.3,9305.0,154.4475,154.649,154.246,154.4475,9305.0
2022-06-23 13:25:00,176.32,176.51,176.17,176.31,7330.0,154.4651,154.6315,154.3337,154.4563,7330.0
2022-06-23 13:30:00,176.34,176.43,176.19,176.27,7904.0,154.4826,154.5614,154.3512,154.4213,7904.0
2022-06-23 13:35:00,176.28,176.44,176.23,176.32,10862.0,154.43,154.5702,154.3862,154.4651,10862.0
2022-06-23 13:40:00,176.35,176.46,176.26,176.29,5803.0,154.4913,154.5877,154.4125,154.4388,5803.0
2022-06-23 13:45:00,176.3,176.58,176.2,176.57,12694.0,154.4475,154.6928,154.3599,154.6841,12694.0
2022-06-23 13:50:00,176.58,176.78,176.57,176.69,10701.0,154.6928,154.868,154.6841,154.7892,10701.0
2022-06-23 13:55:00,176.67,176.94,176.62,176.91,11200.0,154.7717,155.0082,154.7279,154.9819,11200.0
2022-06-23 14:00:00,176.91,176.95,176.73,176.84,7221.0,154.9819,155.017,154.8242,154.9206,7221.0
2022-06-23 14:05:00,176.84,176.9,176.75,176.86,6761.0,154.9206,154.9732,154.8418,154.9381,6761.0
2022-06-23 14:10:00,176.92,177.0,176.76,176.86,9165.0,154.9907,155.0608,154.8505,154.9381,9165.0
2022-06-23 14:15:00,176.88,176.92,176.71,176.79,10274.0,154.9556,154.9907,154.8067,154.8768,10274.0
2022-06-23 14:20:00,176.79,176.89,176.61,176.78,10552.0,154.8768,154.9644,154.7191,154.868,10552.0
2022-06-23 14:25:00,176.77,176.93,176.72,176.87,10744.0,154.8593,154.9995,154.8155,154.9469,10744.0
2022-06-23 14:30:00,176.86,177.13,176.85,177.1,9502.0,154.9381,155.1747,154.9294,155.1484,9502.0
2022-06-23 14:35:00,177.15,177.72,177.15,177.62,48307.0,155.1922,155.6915,155.1922,155.6039,48307.0
2022-06-23 14:40:00,177.64,177.84,177.6,177.63,29244.0,155.6214,155.7967,155.5864,155.6127,29244.0
2022-06-23 14:45:00,177.63,177.68,177.47,177.65,20953.0,155.6127,155.6565,155.4725,155.6302,20953.0
2022-06-23 14:50:00,177.66,177.82,177.66,177.81,15334.0,155.639,155.7791,155.639,155.7704,15334.0
2022-06-23 14:55:00,177.81,177.81,177.6,177.73,13609.0,155.7704,155.7704,155.5864,155.7003,13609.0
2022-06-23 15:00:00,177.75,178.15,177.73,178.12,17602.0,155.7178,156.0682,155.7003,156.0419,17602.0
2022-06-23 15:05:00,178.12,178.25,178.04,178.06,10811.0,156.0419,156.1558,155.9719,155.9894,10811.0
2022-06-23 15:10:00,178.06,178.09,177.9,178.07,38212.0,155.9894,156.0157,155.8492,155.9981,38212.0
2022-06-23 15:15:00,178.07,178.11,177.91,178.05,25405.0,155.9981,156.0332,155.858,155.9806,25405.0
2022-06-23 15:20:00,178.03,178.16,177.94,178.07,18529.0,155.9631,156.077,155.8843,155.9981,18529.0
2022-06-23 15:25:00,178.08,178.34,178.03,178.3,18486.0,156.0069,156.2347,155.9631,156.1996,18486.0
2022-06-23 15:30:00,178.34,178.92,178.23,178.72,72561.0,156.2347,156.7428,156.1383,156.5676,72561.0
2022-06-23 15:35:00,178.73,178.82,178.63,178.78,54022.0,156.5763,156.6552,156.4887,156.6201,54022.0
2022-06-23 15:40:00,178.8,178.8,178.31,178.31,37186.0,156.6377,156.6377,156.2084,156.2084,37186.0
2022-06-23 15:45:00,178.32,178.96,178.3,178.95,74562.0,156.2172,156.7778,156.1996,156.7691,74562.0
2022-06-23 15:50:00,178.96,179.01,178.66,178.69,100024.0,156.7778,156.8216,156.515,156.5413,100024.0
2022-06-23 15:55:00,178.69,178.93,178.61,178.72,124089.0,156.5413,156.7515,156.4712,156.5676,124089.0
2022-06-24 09:30:00,180.77,182.53,180.77,182.2,98773.0,158.3635,159.9053,158.3635,159.6162,98773.0
2022-06-24 09:35:00,182.2,182.88,181.87,182.33,72294.0,159.6162,160.2119,159.3271,159.7301,72294.0
2022-06-24 09:40:00,182.42,183.47,182.29,183.43,94209.0,159.809,160.7288,159.6951,160.6938,94209.0
2022-06-24 09:45:00,183.28,183.52,182.5,182.88,70824.0,160.5624,160.7726,159.879,160.2119,70824.0
2022-06-24 09:50:00,182.98,183.2,182.3,182.48,40695.0,160.2995,160.4923,159.7038,159.8615,40695.0
2022-06-24 09:55:00,182.5,183.42,182.47,183.24,32703.0,159.879,160.685,159.8528,160.5273,32703.0
2022-06-24 10:00:00,183.28,184.53,183.14,183.97,68708.0,160.5624,161.6574,160.4397,161.1668,68708.0
2022-06-24 10:05:00,184.02,184.62,184.02,184.42,66516.0,161.2106,161.7363,161.2106,161.5611,66516.0
2022-06-24 10:10:00,184.41,184.57,183.78,183.91,61403.0,161.5523,161.6925,161.0004,161.1143,61403.0
2022-06-24 10:15:00,183.88,184.1,183.71,183.91,15418.0,161.088,161.2807,160.9391,161.1143,15418.0
2022-06-24 10:20:00,183.97,184.31,183.9,184.04,33368.0,161.1668,161.4647,161.1055,161.2282,33368.0
2022-06-24 10:25:00,183.98,184.1,183.65,183.66,16161.0,161.1756,161.2807,160.8865,160.8953,16161.0
2022-06-24 10:30:00,183.74,184.06,183.21,183.34,26631.0,160.9653,161.2457,160.501,160.6149,26631.0
2022-06-24 10:35:00,183.37,183.47,182.83,182.9,26107.0,160.6412,160.7288,160.1681,160.2295,26107.0
2022-06-24 10:40:00,182.91,183.08,182.65,182.65,30855.0,160.2382,160.3872,160.0105,160.0105,30855.0
2022-06-24 10:45:00,182.65,183.6,182.54,183.51,26692.0,160.0105,160.8427,159.9141,160.7639,26692.0
2022-06-24 10:50:00,183.57,183.64,183.1,183.21,14229.0,160.8164,160.8777,160.4047,160.501,14229.0
2022-06-24 10:55:00,183.2,183.23,182.96,183.0,18297.0,160.4923,160.5186,160.282,160.3171,18297.0
2022-06-24 11:00:00,183.03,183.16,182.83,183.13,18952.0,160.3434,160.4572,160.1681,160.431,18952.0
2022-06-24 11:05:00,183.15,183.47,182.89,183.44,20292.0,160.4485,160.7288,160.2207,160.7025,20292.0
2022-06-24 11:10:00,183.47,183.6,183.27,183.33,14019.0,160.7288,160.8427,160.5536,160.6062,14019.0
2022-06-24 11:15:00,183.36,183.44,183.0,183.0,12182.0,160.6324,160.7025,160.3171,160.3171,12182.0
2022-06-24 11:20:00,182.98,183.18,182.85,182.87,19883.0,160.2995,160.4748,160.1857,160.2032,19883.0
2022-06-24 11:25:00,182.89,183.1,182.76,182.8,16961.0,160.2207,160.4047,160.1068,160.1419,16961.0
2022-06-24 11:30:00,182.82,183.2,182.57,182.58,16520.0,160.1594,160.4923,159.9404,159.9491,16520.0
2022-06-24 11:35:00,182.51,182.77,182.42,182.72,17595.0,159.8878,160.1156,159.809,160.0718,17595.0
2022-06-24 11:40:00,182.7,182.72,182.41,182.62,21225.0,160.0543,160.0718,159.8002,159.9842,21225.0
2022-06-24 11:45:00,182.6,182.66,182.34,182.34,17989.0,159.9667,160.0192,159.7389,159.7389,17989.0
2022-06-24 11:50:00,182.38,182.66,182.36,182.53,14251.0,159.7739,160.0192,159.7564,159.9053,14251.0
2022-06-24 11:55:00,182.58,182.84,182.55,182.77,12711.0,159.9491,160.1769,159.9228,160.1156,12711.0
2022-06-24 12:00:00,182.8,183.18,182.76,183.08,8750.0,160.1419,160.4748,160.1068,160.3872,8750.0
2022-06-24 12:05:00,183.09,183.55,183.05,183.54,20388.0,160.3959,160.7989,160.3609,160.7901,20388.0
2022-06-24 12:10:00,183.48,183.6,183.3,183.38,18782.0,160.7376,160.8427,160.5799,160.65,18782.0
2022-06-24 12:15:00,183.37,183.67,183.37,183.65,7920.0,160.6412,160.904,160.6412,160.8865,7920.0
2022-06-24 12:20:00,183.67,183.7,183.14,183.14,20851.0,160.904,160.9303,160.4397,160.4397,20851.0
2022-06-24 12:25:00,183.18,183.37,183.12,183.15,10747.0,160.4748,160.6412,160.4222,160.4485,10747.0
2022-06-24 12:30:00,183.06,183.61,183.04,183.61,11319.0,160.3696,160.8515,160.3521,160.8515,11319.0
2022-06-24 12:35:00,183.65,183.71,183.48,183.6,7161.0,160.8865,160.9391,160.7376,160.8427,7161.0
2022-06-24 12:40:00,183.59,183.65,183.35,183.58,8317.0,160.8339,160.8865,160.6237,160.8252,8317.0
2022-06-24 12:45:00,183.58,183.61,183.36,183.5,16748.0,160.8252,160.8515,160.6324,160.7551,16748.0
2022-06-24 12:50:00,183.51,183.58,183.38,183.58,8122.0,160.7639,160.8252,160.65,160.8252,8122.0
2022-06-24 12:55:00,183.62,183.76,183.47,183.53,10402.0,160.8602,160.9829,160.7288,160.7814,10402.0
2022-06-24 13:00:00,183.56,183.73,183.55,183.72,7913.0,160.8077,160.9566,160.7989,160.9478,7913.0
2022-06-24 13:05:00,183.75,183.79,183.55,183.75,17978.0,160.9741,161.0092,160.7989,160.9741,17978.0
2022-06-24 13:10:00,183.77,183.91,183.62,183.63,14438.0,160.9916,161.1143,160.8602,160.869,14438.0
2022-06-24 13:15:00,183.64,183.7,183.55,183.57,12070.0,160.8777,160.9303,160.7989,160.8164,12070.0
2022-06-24 13:20:00,183.58,183.6,183.43,183.5,11449.0,160.8252,160.8427,160.6938,160.7551,11449.0
2022-06-24 13:25:00,183.52,183.54,183.21,183.36,20933.0,160.7726,160.7901,160.501,160.6324,20933.0
2022-06-24 13:30:00,183.35,183.45,183.27,183.37,13808.0,160.6237,160.7113,160.5536,160.6412,13808.0
2022-06-24 13:35:00,183.39,183.47,183.16,183.3,8707.0,160.6587,160.7288,160.4572,160.5799,8707.0
2022-06-24 13:40:00,183.27,183.42,183.24,183.34,7584.0,160.5536,160.685,160.5273,160.6149,7584.0
2022-06-24 13:45:00,183.34,183.41,183.24,183.34,11583.0,160.6149,160.6763,160.5273,160.6149,11583.0
2022-06-24 13:50:00,183.39,183.4,183.24,183.25,8184.0,160.6587,160.6675,160.5273,160.5361,8184.0
2022-06-24 13:55:00,183.24,183.42,183.16,183.29,12894.0,160.5273,160.685,160.4572,160.5711,12894.0
2022-06-24 14:00:00,183.28,183.42,183.25,183.38,14124.0,160.5624,160.685,160.5361,160.65,14124.0
2022-06-24 14:05:00,183.38,183.4,183.07,183.19,10218.0,160.65,160.6675,160.3784,160.4835,10218.0
2022-06-24 14:10:00,183.22,183.23,183.05,183.13,10172.0,160.5098,160.5186,160.3609,160.431,10172.0
2022-06-24 14:15:00,183.13,183.18,183.01,183.05,17196.0,160.431,160.4748,160.3258,160.3609,17196.0
2022-06-24 14:20:00,183.06,183.06,182.85,182.93,8688.0,160.3696,160.3696,160.1857,160.2557,8688.0
2022-06-24 14:25:00,182.94,183.23,182.91,183.13,10028.0,160.2645,160.5186,160.2382,160.431,10028.0
2022-06-24 14:30:00,183.17,183.43,183.17,183.4,11937.0,160.466,160.6938,160.466,160.6675,11937.0
2022-06-24 14:35:00,183.43,183.5,183.24,183.24,12077.0,160.6938,160.7551,160.5273,160.5273,12077.0
2022-06-24 14:40:00,183.25,183.26,183.17,183.19,14530.0,160.5361,160.5448,160.466,160.4835,14530.0
2022-06-24 14:45:00,183.14,183.22,183.08,183.22,14501.0,160.4397,160.5098,160.3872,160.5098,14501.0
2022-06-24 14:50:00,183.22,183.35,183.15,183.31,25723.0,160.5098,160.6237,160.4485,160.5886,25723.0
2022-06-24 14:55:00,183.29,183.4,183.21,183.32,7931.0,160.5711,160.6675,160.501,160.5974,7931.0
2022-06-24 15:00:00,183.31,183.4,183.28,183.33,11949.0,160.5886,160.6675,160.5624,160.6062,11949.0
2022-06-24 15:05:00,183.33,183.37,183.2,183.28,11877.0,160.6062,160.6412,160.4923,160.5624,11877.0
2022-06-24 15:10:00,183.24,183.31,183.19,183.3,20947.0,160.5273,160.5886,160.4835,160.5799,20947.0
2022-06-24 15:15:00,183.31,183.39,183.27,183.27,21747.0,160.5886,160.6587,160.5536,160.5536,21747.0
2022-06-24 15:20:00,183.28,183.38,183.18,183.19,18899.0,160.5624,160.65,160.4748,160.4835,18899.0
2022-06-24 15:25:00,183.17,183.18,182.83,182.9,29151.0,160.466,160.4748,160.1681,160.2295,29151.0
2022-06-24 15:30:00,182.92,183.05,182.9,182.95,42041.0,160.247,160.3609,160.2295,160.2733,42041.0
2022-06-24 15:35:00,182.94,182.99,182.77,182.98,30355.0,160.2645,160.3083,160.1156,160.2995,30355.0
2022-06-24 15:40:00,182.97,183.06,182.84,183.01,38369.0,160.2908,160.3696,160.1769,160.3258,38369.0
2022-06-24 15:45:00,183.0,183.14,182.86,183.03,65124.0,160.3171,160.4397,160.1944,160.3434,65124.0
2022-06-24 15:50:00,182.94,183.27,182.81,183.11,95348.0,160.2645,160.5536,160.1506,160.4134,95348.0
2022-06-24 15:55:00,183.14,183.42,182.98,183.42,186051.0,160.4397,160.685,160.2995,160.685,186051.0
2022-06-27 09:30:00,184.85,184.96,184.1,184.26,49334.0,161.9378,162.0341,161.2807,161.4209,49334.0
2022-06-27 09:35:00,184.3,184.31,183.0,183.4,21444.0,161.4559,161.4647,160.3171,160.6675,21444.0
2022-06-27 09:40:00,183.5,183.82,182.8,183.26,8898.0,160.7551,161.0354,160.1419,160.5448,8898.0
2022-06-27 09:45:00,183.19,183.5,182.97,183.5,9182.0,160.4835,160.7551,160.2908,160.7551,9182.0
2022-06-27 09:50:00,183.5,183.5,182.84,183.22,5244.0,160.7551,160.7551,160.1769,160.5098,5244.0
2022-06-27 09:55:00,183.21,183.21,182.43,182.49,7748.0,160.501,160.501,159.8177,159.8703,7748.0
2022-06-27 10:00:00,182.53,183.79,182.53,183.78,15806.0,159.9053,161.0092,159.9053,161.0004,15806.0
2022-06-27 10:05:00,183.78,183.79,183.11,183.45,16331.0,161.0004,161.0092,160.4134,160.7113,16331.0
2022-06-27 10:10:00,183.45,183.45,182.58,182.63,12062.0,160.7113,160.7113,159.9491,159.9929,12062.0
2022-06-27 10:15:00,182.63,183.06,182.5,182.99,10448.0,159.9929,160.3696,159.879,160.3083,10448.0
2022-06-27 10:20:00,182.93,183.48,182.9,183.41,6897.0,160.2557,160.7376,160.2295,160.6763,6897.0
2022-06-27 10:25:00,183.42,183.42,183.0,183.0,6415.0,160.685,160.685,160.3171,160.3171,6415.0
2022-06-27 10:30:00,182.89,183.27,182.88,183.12,2827.0,160.2207,160.5536,160.2119,160.4222,2827.0
2022-06-27 10:35:00,183.1,183.2,182.92,183.0,5082.0,160.4047,160.4923,160.247,160.3171,5082.0
2022-06-27 10:40:00,183.03,183.73,183.0,183.73,11778.0,160.3434,160.9566,160.3171,160.9566,11778.0
2022-06-27 10:45:00,183.64,183.85,183.59,183.79,10062.0,160.8777,161.0617,160.8339,161.0092,10062.0
2022-06-27 10:50:00,183.82,183.85,183.07,183.08,4454.0,161.0354,161.0617,160.3784,160.3872,4454.0
2022-06-27 10:55:00,183.12,183.55,182.99,183.13,24116.0,160.4222,160.7989,160.3083,160.431,24116.0
2022-06-27 11:00:00,183.21,183.22,182.82,182.89,4207.0,160.501,160.5098,160.1594,160.2207,4207.0
2022-06-27 11:05:00,182.87,183.15,182.81,182.81,7428.0,160.2032,160.4485,160.1506,160.1506,7428.0
2022-06-27 11:10:00,182.8,182.8,182.36,182.76,24254.0,160.1419,160.1419,159.7564,160.1068,24254.0
2022-06-27 11:15:00,182.77,183.48,182.76,183.48,7736.0,160.1156,160.7376,160.1068,160.7376,7736.0
2022-06-27 11:20:00,183.46,183.74,183.33,183.68,8518.0,160.7201,160.9653,160.6062,160.9128,8518.0
2022-06-27 11:25:00,183.75,183.9,183.7,183.73,7856.0,160.9741,161.1055,160.9303,160.9566,7856.0
2022-06-27 11:30:00,183.77,183.79,183.4,183.5,12211.0,160.9916,161.0092,160.6675,160.7551,12211.0
2022-06-27 11:35:00,183.49,183.62,183.41,183.62,7323.0,160.7463,160.8602,160.6763,160.8602,7323.0
2022-06-27 11:40:00,183.66,183.78,183.61,183.68,3801.0,160.8953,161.0004,160.8515,160.9128,3801.0
2022-06-27 11:45:00,183.68,183.71,183.35,183.35,7114.0,160.9128,160.9391,160.6237,160.6237,7114.0
2022-06-27 11:50:00,183.31,183.31,183.05,183.06,4433.0,160.5886,160.5886,160.3609,160.3696,4433.0
2022-06-27 11:55:00,183.05,183.14,182.86,183.08,5362.0,160.3609,160.4397,160.1944,160.3872,5362.0
2022-06-27 12:00:00,183.05,183.1,182.71,182.72,5664.0,160.3609,160.4047,160.063,160.0718,5664.0
2022-06-27 12:05:00,182.78,182.78,182.52,182.64,8767.0,160.1243,160.1243,159.8966,160.0017,8767.0
2022-06-27 12:10:00,182.6,182.93,182.51,182.59,19524.0,159.9667,160.2557,159.8878,159.9579,19524.0
2022-06-27 12:15:00,182.53,182.57,182.23,182.54,4674.0,159.9053,159.9404,159.6425,159.9141,4674.0
2022-06-27 12:20:00,182.62,182.82,182.54,182.64,3708.0,159.9842,160.1594,159.9141,160.0017,3708.0
2022-06-27 12:25:00,182.62,182.62,182.35,182.44,5306.0,159.9842,159.9842,159.7476,159.8265,5306.0
2022-06-27 12:30:00,182.45,182.45,182.14,182.17,4980.0,159.8352,159.8352,159.5637,159.5899,4980.0
2022-06-27 12:35:00,182.05,182.37,182.05,182.33,5044.0,159.4848,159.7652,159.4848,159.7301,5044.0
2022-06-27 12:40:00,182.27,182.37,182.27,182.34,5389.0,159.6776,159.7652,159.6776,159.7389,5389.0
2022-06-27 12:45:00,182.36,182.36,182.04,182.15,4176.0,159.7564,159.7564,159.4761,159.5724,4176.0
2022-06-27 12:50:00,182.12,182.19,182.01,182.07,3001.0,159.5461,159.6075,159.4498,159.5023,3001.0
2022-06-27 12:55:00,182.12,182.12,181.88,182.02,3925.0,159.5461,159.5461,159.3359,159.4585,3925.0
2022-06-27 13:00:00,182.05,182.06,181.67,181.83,4891.0,159.4848,159.4936,159.1519,159.2921,4891.0
2022-06-27 13:05:00,181.76,181.76,181.45,181.66,16981.0,159.2308,159.2308,158.9592,159.1432,16981.0
2022-06-27 13:10:00,181.7,182.07,181.64,182.06,15277.0,159.1782,159.5023,159.1256,159.4936,15277.0
2022-06-27 13:15:00,181.99,182.04,181.8,181.93,7711.0,159.4323,159.4761,159.2658,159.3797,7711.0
2022-06-27 13:20:00,181.93,181.98,181.76,181.94,9857.0,159.3797,159.4235,159.2308,159.3885,9857.0
2022-06-27 13:25:00,181.91,181.98,181.74,181.87,5634.0,159.3622,159.4235,159.2132,159.3271,5634.0
2022-06-27 13:30:00,181.79,181.8,181.58,181.63,3246.0,159.2571,159.2658,159.0731,159.1169,3246.0
2022-06-27 13:35:00,181.62,181.82,181.57,181.74,5056.0,159.1081,159.2833,159.0643,159.2132,5056.0
2022-06-27 13:40:00,181.77,181.77,181.32,181.4,12429.0,159.2395,159.2395,158.8453,158.9154,12429.0
2022-06-27 13:45:00,181.44,181.63,181.37,181.6,8459.0,158.9504,159.1169,158.8891,159.0906,8459.0
2022-06-27 13:50:00,181.63,181.92,181.63,181.79,4950.0,159.1169,159.3709,159.1169,159.2571,4950.0
2022-06-27 13:55:00,181.88,181.88,181.5,181.61,6361.0,159.3359,159.3359,159.003,159.0994,6361.0
2022-06-27 14:00:00,181.58,181.75,181.47,181.74,6992.0,159.0731,159.222,158.9767,159.2132,6992.0
2022-06-27 14:05:00,181.72,181.92,181.69,181.8,14701.0,159.1957,159.3709,159.1694,159.2658,14701.0
2022-06-27 14:10:00,181.83,181.92,181.8,181.88,5740.0,159.2921,159.3709,159.2658,159.3359,5740.0
2022-06-27 14:15:00,181.9,182.16,181.9,182.16,6866.0,159.3534,159.5812,159.3534,159.5812,6866.0
2022-06-27 14:20:00,182.15,182.2,181.99,182.12,14568.0,159.5724,159.6162,159.4323,159.5461,14568.0
2022-06-27 14:25:00,182.11,182.12,181.87,182.02,6788.0,159.5374,159.5461,159.3271,159.4585,6788.0
2022-06-27 14:30:00,182.06,182.29,182.05,182.29,6001.0,159.4936,159.6951,159.4848,159.6951,6001.0
2022-06-27 14:35:00,182.27,182.35,182.19,182.23,5710.0,159.6776,159.7476,159.6075,159.6425,5710.0
2022-06-27 14:40:00,182.2,182.23,181.94,182.0,5391.0,159.6162,159.6425,159.3885,159.441,5391.0
2022-06-27 14:45:00,182.01,182.08,181.91,181.95,7460.0,159.4498,159.5111,159.3622,159.3972,7460.0
2022-06-27 14:50:00,181.95,181.95,181.69,181.88,5633.0,159.3972,159.3972,159.1694,159.3359,5633.0
2022-06-27 14:55:00,181.89,182.04,181.78,181.88,5498.0,159.3447,159.4761,159.2483,159.3359,5498.0
2022-06-27 15:00:00,181.86,181.92,181.21,181.25,13181.0,159.3184,159.3709,158.7489,158.784,13181.0
2022-06-27 15:05:00,181.25,181.57,181.05,181.57,6115.0,158.784,159.0643,158.6088,159.0643,6115.0
2022-06-27 15:10:00,181.56,181.91,181.56,181.91,6514.0,159.0556,159.3622,159.0556,159.3622,6514.0
2022-06-27 15:15:00,181.93,182.09,181.87,182.07,27119.0,159.3797,159.5199,159.3271,159.5023,27119.0
2022-06-27 15:20:00,182.05,182.05,181.78,181.88,12260.0,159.4848,159.4848,159.2483,159.3359,12260.0
2022-06-27 15:25:00,181.88,182.11,181.79,181.91,10412.0,159.3359,159.5374,159.2571,159.3622,10412.0
2022-06-27 15:30:00,181.89,181.89,181.57,181.59,12822.0,159.3447,159.3447,159.0643,159.0818,12822.0
2022-06-27 15:35:00,181.6,181.71,181.33,181.41,16430.0,159.0906,159.187,158.8541,158.9242,16430.0
2022-06-27 15:40:00,181.41,182.06,181.37,182.05,24686.0,158.9242,159.4936,158.8891,159.4848,24686.0
2022-06-27 15:45:00,182.02,182.22,181.77,181.95,20228.0,159.4585,159.6338,159.2395,159.3972,20228.0
2022-06-27 15:50:00,181.95,181.95,181.58,181.66,35050.0,159.3972,159.3972,159.0731,159.1432,35050.0
2022-06-27 15:55:00,181.67,181.92,181.5,181.89,96022.0,159.1519,159.3709,159.003,159.3447,96022.0
2022-06-28 09:30:00,182.76,184.35,182.75,183.68,56073.0,160.1068,161.4997,160.0981,160.9128,56073.0
2022-06-28 09:35:00,183.65,184.68,183.65,184.38,13121.0,160.8865,161.7888,160.8865,161.526,13121.0
2022-06-28 09:40:00,184.3,184.31,183.96,184.16,14955.0,161.4559,161.4647,161.1581,161.3333,14955.0
2022-06-28 09:45:00,184.44,185.06,184.25,184.69,22985.0,161.5786,162.1217,161.4121,161.7976,22985.0
2022-06-28 09:50:00,184.74,185.26,184.53,185.26,24156.0,161.8414,162.2969,161.6574,162.2969,24156.0
2022-06-28 09:55:00,185.25,185.28,184.45,184.52,19666.0,162.2882,162.3145,161.5873,161.6487,19666.0
2022-06-28 10:00:00,184.4,184.76,184.0,184.3,24396.0,161.5435,161.8589,161.1931,161.4559,24396.0
2022-06-28 10:05:00,184.26,184.72,184.11,184.49,14876.0,161.4209,161.8239,161.2895,161.6224,14876.0
2022-06-28 10:10:00,184.35,184.45,183.25,183.43,34483.0,161.4997,161.5873,160.5361,160.6938,34483.0
2022-06-28 10:15:00,183.43,183.77,183.22,183.27,9030.0,160.6938,160.9916,160.5098,160.5536,9030.0
2022-06-28 10:20:00,183.18,183.18,182.61,182.65,9673.0,160.4748,160.4748,159.9754,160.0105,9673.0
2022-06-28 10:25:00,182.55,182.74,182.46,182.68,7979.0,159.9228,160.0893,159.844,160.0367,7979.0
2022-06-28 10:30:00,182.69,182.75,182.12,182.27,18666.0,160.0455,160.0981,159.5461,159.6776,18666.0
2022-06-28 10:35:00,182.31,182.38,182.12,182.37,7902.0,159.7126,159.7739,159.5461,159.7652,7902.0
2022-06-28 10:40:00,182.32,182.62,182.18,182.62,7105.0,159.7214,159.9842,159.5987,159.9842,7105.0
2022-06-28 10:45:00,182.57,182.6,182.09,182.45,14817.0,159.9404,159.9667,159.5199,159.8352,14817.0
2022-06-28 10:50:00,182.45,182.51,181.81,181.99,10232.0,159.8352,159.8878,159.2746,159.4323,10232.0
2022-06-28 10:55:00,182.02,182.39,181.91,182.35,10744.0,159.4585,159.7827,159.3622,159.7476,10744.0
2022-06-28 11:00:00,182.32,182.33,182.0,182.0,10190.0,159.7214,159.7301,159.441,159.441,10190.0
2022-06-28 11:05:00,182.0,182.09,181.86,181.86,11935.0,159.441,159.5199,159.3184,159.3184,11935.0
2022-06-28 11:10:00,181.9,182.21,181.76,182.2,14081.0,159.3534,159.625,159.2308,159.6162,14081.0
2022-06-28 11:15:00,182.18,182.21,181.84,182.06,14714.0,159.5987,159.625,159.3009,159.4936,14714.0
2022-06-28 11:20:00,181.97,182.05,181.45,181.58,11638.0,159.4147,159.4848,158.9592,159.0731,11638.0
2022-06-28 11:25:00,181.46,181.54,180.98,181.09,15366.0,158.968,159.038,158.5475,158.6438,15366.0
2022-06-28 11:30:00,181.11,181.81,181.11,181.71,11094.0,158.6613,159.2746,158.6613,159.187,11094.0
2022-06-28 11:35:00,181.67,181.67,181.22,181.3,9962.0,159.1519,159.1519,158.7577,158.8278,9962.0
2022-06-28 11:40:00,181.23,181.46,181.05,181.23,12559.0,158.7665,158.968,158.6088,158.7665,12559.0
2022-06-28 11:45:00,181.29,181.51,181.19,181.45,24766.0,158.819,159.0118,158.7314,158.9592,24766.0
2022-06-28 11:50:00,181.47,181.47,180.9,181.08,16644.0,158.9767,158.9767,158.4774,158.6351,16644.0
2022-06-28 11:55:00,181.04,181.06,180.88,181.02,13494.0,158.6,158.6175,158.4598,158.5825,13494.0
2022-06-28 12:00:00,180.95,181.09,180.78,180.78,8750.0,158.5212,158.6438,158.3722,158.3722,8750.0
2022-06-28 12:05:00,180.84,181.22,180.78,181.18,7003.0,158.4248,158.7577,158.3722,158.7227,7003.0
2022-06-28 12:10:00,181.19,181.6,181.18,181.38,8446.0,158.7314,159.0906,158.7227,158.8979,8446.0
2022-06-28 12:15:00,181.37,181.37,180.92,181.21,12006.0,158.8891,158.8891,158.4949,158.7489,12006.0
2022-06-28 12:20:00,181.15,181.28,180.96,180.97,18891.0,158.6964,158.8103,158.5299,158.5387,18891.0
2022-06-28 12:25:00,181.0,181.39,180.97,181.39,10676.0,158.565,158.9066,158.5387,158.9066,10676.0
2022-06-28 12:30:00,181.37,181.38,181.06,181.07,8514.0,158.8891,158.8979,158.6175,158.6263,8514.0
2022-06-28 12:35:00,181.04,181.23,181.0,181.09,4840.0,158.6,158.7665,158.565,158.6438,4840.0
2022-06-28 12:40:00,181.06,181.25,181.05,181.13,8177.0,158.6175,158.784,158.6088,158.6789,8177.0
2022-06-28 12:45:00,181.13,181.25,180.96,181.0,10430.0,158.6789,158.784,158.5299,158.565,10430.0
2022-06-28 12:50:00,180.95,181.04,180.67,180.67,12201.0,158.5212,158.6,158.2759,158.2759,12201.0
2022-06-28 12:55:00,180.68,181.03,180.67,181.0,7846.0,158.2846,158.5913,158.2759,158.565,7846.0
2022-06-28 13:00:00,180.95,180.97,180.46,180.62,9966.0,158.5212,158.5387,158.0919,158.2321,9966.0
2022-06-28 13:05:00,180.56,180.57,180.29,180.35,3820.0,158.1795,158.1883,157.943,157.9955,3820.0
2022-06-28 13:10:00,180.33,180.5,180.3,180.4,4004.0,157.978,158.1269,157.9517,158.0393,4004.0
2022-06-28 13:15:00,180.43,180.79,180.43,180.65,4117.0,158.0656,158.381,158.0656,158.2584,4117.0
2022-06-28 13:20:00,180.59,180.59,180.38,180.58,4870.0,158.2058,158.2058,158.0218,158.197,4870.0
2022-06-28 13:25:00,180.6,180.91,180.5,180.89,3906.0,158.2146,158.4861,158.1269,158.4686,3906.0
2022-06-28 13:30:00,180.88,180.96,180.79,180.79,4821.0,158.4598,158.5299,158.381,158.381,4821.0
2022-06-28 13:35:00,180.79,180.79,180.5,180.5,7040.0,158.381,158.381,158.1269,158.1269,7040.0
2022-06-28 13:40:00,180.48,180.74,180.4,180.62,4940.0,158.1094,158.3372,158.0393,158.2321,4940.0
2022-06-28 13:45:00,180.62,180.64,180.37,180.44,6633.0,158.2321,158.2496,158.0131,158.0744,6633.0
2022-06-28 13:50:00,180.47,180.55,180.31,180.31,3736.0,158.1007,158.1707,157.9605,157.9605,3736.0
2022-06-28 13:55:00,180.33,180.48,180.24,180.28,7642.0,157.978,158.1094,157.8992,157.9342,7642.0
2022-06-28 14:00:00,180.23,180.61,180.23,180.38,20897.0,157.8904,158.2233,157.8904,158.0218,20897.0
2022-06-28 14:05:00,180.27,180.32,180.04,180.08,6196.0,157.9255,157.9693,157.724,157.759,6196.0
2022-06-28 14:10:00,180.03,180.08,179.76,179.81,11028.0,157.7152,157.759,157.4787,157.5225,11028.0
2022-06-28 14:15:00,179.86,179.88,179.67,179.79,7865.0,157.5663,157.5838,157.3998,157.505,7865.0
2022-06-28 14:20:00,179.73,179.77,179.57,179.57,5453.0,157.4524,157.4874,157.3122,157.3122,5453.0
2022-06-28 14:25:00,179.56,179.74,179.52,179.68,8794.0,157.3035,157.4611,157.2684,157.4086,8794.0
2022-06-28 14:30:00,179.65,179.67,179.51,179.6,8899.0,157.3823,157.3998,157.2597,157.3385,8899.0
2022-06-28 14:35:00,179.59,179.73,179.53,179.67,8182.0,157.3297,157.4524,157.2772,157.3998,8182.0
2022-06-28 14:40:00,179.62,179.8,179.58,179.8,4136.0,157.356,157.5137,157.321,157.5137,4136.0
2022-06-28 14:45:00,179.81,180.12,179.75,179.99,17341.0,157.5225,157.794,157.4699,157.6802,17341.0
2022-06-28 14:50:00,179.99,180.24,179.97,180.23,21685.0,157.6802,157.8992,157.6626,157.8904,21685.0
2022-06-28 14:55:00,180.33,180.44,180.04,180.21,12458.0,157.978,158.0744,157.724,157.8729,12458.0
2022-06-28 15:00:00,180.13,180.22,179.77,179.82,13946.0,157.8028,157.8817,157.4874,157.5312,13946.0
2022-06-28 15:05:00,179.86,179.93,179.76,179.87,11303.0,157.5663,157.6276,157.4787,157.575,11303.0
2022-06-28 15:10:00,179.89,180.03,179.7,179.84,10748.0,157.5926,157.7152,157.4261,157.5488,10748.0
2022-06-28 15:15:00,179.85,179.96,179.74,179.96,7264.0,157.5575,157.6539,157.4611,157.6539,7264.0
2022-06-28 15:20:00,179.96,180.18,179.83,180.14,8769.0,157.6539,157.8466,157.54,157.8116,8769.0
2022-06-28 15:25:00,180.16,180.16,179.71,180.02,13427.0,157.8291,157.8291,157.4349,157.7064,13427.0
2022-06-28 15:30:00,179.98,180.17,179.74,179.78,15787.0,157.6714,157.8379,157.4611,157.4962,15787.0
2022-06-28 15:35:00,179.81,179.93,179.75,179.92,13485.0,157.5225,157.6276,157.4699,157.6188,13485.0
2022-06-28 15:40:00,179.94,179.98,179.7,179.77,15704.0,157.6364,157.6714,157.4261,157.4874,15704.0
2022-06-28 15:45:00,179.76,179.89,179.71,179.87,28898.0,157.4787,157.5926,157.4349,157.575,28898.0
2022-06-28 15:50:00,179.84,180.11,179.75,180.06,39472.0,157.5488,157.7853,157.4699,157.7415,39472.0
2022-06-28 15:55:00,180.08,180.08,179.87,180.06,58695.0,157.759,157.759,157.575,157.7415,58695.0
2022-06-29 09:30:00,180.33,180.33,179.22,179.32,40020.0,157.978,157.978,157.0056,157.0932,40020.0
2022-06-29 09:35:00,179.25,179.75,178.74,178.74,12434.0,157.0319,157.4699,156.5851,156.5851,12434.0
2022-06-29 09:40:00,178.68,178.83,178.2,178.38,8791.0,156.5325,156.6639,156.112,156.2697,8791.0
2022-06-29 09:45:00,178.24,178.33,177.67,178.31,15710.0,156.1471,156.2259,155.6477,156.2084,15710.0
2022-06-29 09:50:00,178.31,178.96,177.99,178.87,21003.0,156.2084,156.7778,155.9281,156.699,21003.0
2022-06-29 09:55:00,178.83,179.01,178.08,178.67,54144.0,156.6639,156.8216,156.0069,156.5238,54144.0
2022-06-29 10:00:00,178.66,179.33,178.32,179.31,49706.0,156.515,157.102,156.2172,157.0844,49706.0
2022-06-29 10:05:00,179.31,179.55,178.5,178.75,46752.0,157.0844,157.2947,156.3748,156.5939,46752.0
2022-06-29 10:10:00,178.61,179.11,178.43,178.44,35612.0,156.4712,156.9092,156.3135,156.3223,35612.0
2022-06-29 10:15:00,178.44,178.47,177.87,178.03,43250.0,156.3223,156.3486,155.8229,155.9631,43250.0
2022-06-29 10:20:00,178.1,179.01,178.1,179.01,37879.0,156.0244,156.8216,156.0244,156.8216,37879.0
2022-06-29 10:25:00,178.96,179.69,178.96,179.69,36109.0,156.7778,157.4173,156.7778,157.4173,36109.0
2022-06-29 10:30:00,179.68,180.17,179.5,179.53,13605.0,157.4086,157.8379,157.2509,157.2772,13605.0
2022-06-29 10:35:00,179.53,179.89,179.31,179.89,10587.0,157.2772,157.5926,157.0844,157.5926,10587.0
2022-06-29 10:40:00,179.83,180.12,179.72,180.12,10380.0,157.54,157.794,157.4436,157.794,10380.0
2022-06-29 10:45:00,180.12,180.64,179.93,180.56,19146.0,157.794,158.2496,157.6276,158.1795,19146.0
2022-06-29 10:50:00,180.56,180.73,180.45,180.65,10065.0,158.1795,158.3284,158.0831,158.2584,10065.0
2022-06-29 10:55:00,180.65,180.65,180.18,180.47,17408.0,158.2584,158.2584,157.8466,158.1007,17408.0
2022-06-29 11:00:00,180.39,180.4,179.97,180.07,8017.0,158.0306,158.0393,157.6626,157.7502,8017.0
2022-06-29 11:05:00,180.07,180.5,179.79,180.35,14275.0,157.7502,158.1269,157.505,157.9955,14275.0
2022-06-29 11:10:00,180.36,180.6,180.24,180.32,9816.0,158.0043,158.2146,157.8992,157.9693,9816.0
2022-06-29 11:15:00,180.38,180.69,179.95,179.97,12112.0,158.0218,158.2934,157.6451,157.6626,12112.0
2022-06-29 11:20:00,179.99,180.01,179.65,179.97,17549.0,157.6802,157.6977,157.3823,157.6626,17549.0
2022-06-29 11:25:00,180.0,180.24,179.98,180.05,8745.0,157.6889,157.8992,157.6714,157.7327,8745.0
2022-06-29 11:30:00,180.12,180.42,180.08,180.2,12520.0,157.794,158.0569,157.759,157.8641,12520.0
2022-06-29 11:35:00,180.22,180.48,180.14,180.14,9509.0,157.8817,158.1094,157.8116,157.8116,9509.0
2022-06-29 11:40:00,180.17,180.29,180.04,180.17,11092.0,157.8379,157.943,157.724,157.8379,11092.0
2022-06-29 11:45:00,180.25,180.58,180.17,180.38,11581.0,157.9079,158.197,157.8379,158.0218,11581.0
2022-06-29 11:50:00,180.38,180.75,180.38,180.62,10566.0,158.0218,158.346,158.0218,158.2321,10566.0
2022-06-29 11:55:00,180.61,180.62,180.23,180.39,4615.0,158.2233,158.2321,157.8904,158.0306,4615.0
2022-06-29 12:00:00,180.39,180.74,180.16,180.74,7487.0,158.0306,158.3372,157.8291,158.3372,7487.0
2022-06-29 12:05:00,180.74,180.83,180.49,180.56,9454.0,158.3372,158.416,158.1182,158.1795,9454.0
2022-06-29 12:10:00,180.64,180.65,180.11,180.19,7611.0,158.2496,158.2584,157.7853,157.8554,7611.0
2022-06-29 12:15:00,180.28,180.39,180.19,180.19,6123.0,157.9342,158.0306,157.8554,157.8554,6123.0
2022-06-29 12:20:00,180.3,180.44,180.08,180.15,6337.0,157.9517,158.0744,157.759,157.8203,6337.0
2022-06-29 12:25:00,180.09,180.17,179.91,180.03,4580.0,157.7678,157.8379,157.6101,157.7152,4580.0
2022-06-29 12:30:00,180.14,180.32,180.12,180.27,4085.0,157.8116,157.9693,157.794,157.9255,4085.0
2022-06-29 12:35:00,180.27,180.7,180.22,180.52,19832.0,157.9255,158.3022,157.8817,158.1445,19832.0
2022-06-29 12:40:00,180.56,180.61,180.36,180.36,6550.0,158.1795,158.2233,158.0043,158.0043,6550.0
2022-06-29 12:45:00,180.55,180.63,180.22,180.28,14348.0,158.1707,158.2408,157.8817,157.9342,14348.0
2022-06-29 12:50:00,180.27,180.5,180.2,180.38,6436.0,157.9255,158.1269,157.8641,158.0218,6436.0
2022-06-29 12:55:00,180.37,180.43,180.24,180.33,3993.0,158.0131,158.0656,157.8992,157.978,3993.0
2022-06-29 13:00:00,180.32,180.46,180.2,180.32,4382.0,157.9693,158.0919,157.8641,157.9693,4382.0
2022-06-29 13:05:00,180.36,180.57,180.22,180.48,7651.0,158.0043,158.1883,157.8817,158.1094,7651.0
2022-06-29 13:10:00,180.53,180.6,180.06,180.06,6082.0,158.1532,158.2146,157.7415,157.7415,6082.0
2022-06-29 13:15:00,180.08,180.08,179.9,180.06,2393.0,157.759,157.759,157.6013,157.7415,2393.0
2022-06-29 13:20:00,180.0,180.06,179.88,179.98,5208.0,157.6889,157.7415,157.5838,157.6714,5208.0
2022-06-29 13:25:00,179.97,180.51,179.9,180.45,6335.0,157.6626,158.1357,157.6013,158.0831,6335.0
2022-06-29 13:30:00,180.45,180.47,180.17,180.17,4157.0,158.0831,158.1007,157.8379,157.8379,4157.0
2022-06-29 13:35:00,180.22,180.53,180.22,180.53,2491.0,157.8817,158.1532,157.8817,158.1532,2491.0
2022-06-29 13:40:00,180.54,180.65,180.45,180.62,5896.0,158.162,158.2584,158.0831,158.2321,5896.0
2022-06-29 13:45:00,180.65,180.92,180.59,180.9,4869.0,158.2584,158.4949,158.2058,158.4774,4869.0
2022-06-29 13:50:00,180.97,181.07,180.72,180.76,9893.0,158.5387,158.6263,158.3197,158.3547,9893.0
2022-06-29 13:55:00,180.81,180.95,180.81,180.84,2487.0,158.3985,158.5212,158.3985,158.4248,2487.0
2022-06-29 14:00:00,180.8,181.07,180.8,181.04,8573.0,158.3898,158.6263,158.3898,158.6,8573.0
2022-06-29 14:05:00,181.01,181.09,180.89,181.09,4329.0,158.5737,158.6438,158.4686,158.6438,4329.0
2022-06-29 14:10:00,181.14,181.26,181.0,181.15,6577.0,158.6876,158.7927,158.565,158.6964,6577.0
2022-06-29 14:15:00,181.19,181.35,181.19,181.28,4684.0,158.7314,158.8716,158.7314,158.8103,4684.0
2022-06-29 14:20:00,181.26,181.26,181.03,181.03,4846.0,158.7927,158.7927,158.5913,158.5913,4846.0
2022-06-29 14:25:00,181.03,181.3,180.92,181.27,9423.0,158.5913,158.8278,158.4949,158.8015,9423.0
2022-06-29 14:30:00,181.27,181.3,181.12,181.15,4784.0,158.8015,158.8278,158.6701,158.6964,4784.0
2022-06-29 14:35:00,181.15,181.15,180.98,180.99,4073.0,158.6964,158.6964,158.5475,158.5562,4073.0
2022-06-29 14:40:00,180.99,181.06,180.73,180.73,5337.0,158.5562,158.6175,158.3284,158.3284,5337.0
2022-06-29 14:45:00,180.73,180.86,180.68,180.8,5251.0,158.3284,158.4423,158.2846,158.3898,5251.0
2022-06-29 14:50:00,180.75,180.88,180.71,180.84,20257.0,158.346,158.4598,158.3109,158.4248,20257.0
2022-06-29 14:55:00,180.86,180.91,180.74,180.82,7967.0,158.4423,158.4861,158.3372,158.4073,7967.0
2022-06-29 15:00:00,180.87,180.91,180.59,180.75,7326.0,158.4511,158.4861,158.2058,158.346,7326.0
2022-06-29 15:05:00,180.75,181.11,180.74,181.08,7593.0,158.346,158.6613,158.3372,158.6351,7593.0
2022-06-29 15:10:00,181.04,181.12,180.86,181.09,10663.0,158.6,158.6701,158.4423,158.6438,10663.0
2022-06-29 15:15:00,181.05,181.34,180.91,181.12,8398.0,158.6088,158.8628,158.4861,158.6701,8398.0
2022-06-29 15:20:00,181.12,181.29,181.06,181.29,12229.0,158.6701,158.819,158.6175,158.819,12229.0
2022-06-29 15:25:00,181.28,181.62,181.24,181.62,13588.0,158.8103,159.1081,158.7752,159.1081,13588.0
2022-06-29 15:30:00,181.58,181.58,181.2,181.36,19448.0,159.0731,159.0731,158.7402,158.8803,19448.0
2022-06-29 15:35:00,181.35,181.55,181.24,181.43,18089.0,158.8716,159.0468,158.7752,158.9417,18089.0
2022-06-29 15:40:00,181.47,181.49,181.2,181.36,18947.0,158.9767,158.9942,158.7402,158.8803,18947.0
2022-06-29 15:45:00,181.4,181.51,181.0,181.17,24467.0,158.9154,159.0118,158.565,158.7139,24467.0
2022-06-29 15:50:00,181.23,181.4,180.97,181.22,33049.0,158.7665,158.9154,158.5387,158.7577,33049.0
2022-06-29 15:55:00,181.23,181.38,181.07,181.11,111125.0,158.7665,158.8979,158.6263,158.6613,111125.0
2022-06-30 09:30:00,178.91,179.67,178.0,178.53,67873.0,156.734,157.3998,155.9368,156.4011,67873.0
2022-06-30 09:35:00,178.35,178.66,177.97,178.07,37642.0,156.2434,156.515,155.9105,155.9981,37642.0
2022-06-30 09:40:00,178.07,178.45,177.56,178.2,24349.0,155.9981,156.331,155.5514,156.112,24349.0
2022-06-30 09:45:00,178.19,178.42,177.84,178.09,38006.0,156.1033,156.3048,155.7967,156.0157,38006.0
2022-06-30 09:50:00,178.08,178.15,177.65,177.78,17636.0,156.0069,156.0682,155.6302,155.7441,17636.0
2022-06-30 09:55:00,177.78,178.5,177.62,178.33,19089.0,155.7441,156.3748,155.6039,156.2259,19089.0
2022-06-30 10:00:00,178.24,178.29,177.7,177.84,9833.0,156.1471,156.1909,155.674,155.7967,9833.0
2022-06-30 10:05:00,177.8,178.64,177.8,178.53,24554.0,155.7616,156.4975,155.7616,156.4011,24554.0
2022-06-30 10:10:00,178.61,179.02,178.43,178.88,16234.0,156.4712,156.8304,156.3135,156.7077,16234.0
2022-06-30 10:15:00,178.9,179.58,178.9,179.53,12165.0,156.7253,157.321,156.7253,157.2772,12165.0
2022-06-30 10:20:00,179.48,179.79,179.39,179.4,13827.0,157.2334,157.505,157.1545,157.1633,13827.0
2022-06-30 10:25:00,179.39,179.52,179.15,179.25,12351.0,157.1545,157.2684,156.9443,157.0319,12351.0
2022-06-30 10:30:00,179.27,180.18,179.19,179.83,26755.0,157.0494,157.8466,156.9793,157.54,26755.0
2022-06-30 10:35:00,179.9,180.04,179.5,179.5,12840.0,157.6013,157.724,157.2509,157.2509,12840.0
2022-06-30 10:40:00,179.5,179.74,179.41,179.62,26231.0,157.2509,157.4611,157.1721,157.356,26231.0
2022-06-30 10:45:00,179.62,179.91,179.59,179.78,13698.0,157.356,157.6101,157.3297,157.4962,13698.0
2022-06-30 10:50:00,179.79,180.18,179.6,179.92,10786.0,157.505,157.8466,157.3385,157.6188,10786.0
2022-06-30 10:55:00,179.88,180.17,179.75,180.06,14353.0,157.5838,157.8379,157.4699,157.7415,14353.0
2022-06-30 11:00:00,180.06,180.12,179.77,179.94,20156.0,157.7415,157.794,157.4874,157.6364,20156.0
2022-06-30 11:05:00,179.92,180.62,179.92,180.54,18788.0,157.6188,158.2321,157.6188,158.162,18788.0
2022-06-30 11:10:00,180.56,180.62,180.21,180.39,15592.0,158.1795,158.2321,157.8729,158.0306,15592.0
2022-06-30 11:15:00,180.28,180.44,180.17,180.22,31265.0,157.9342,158.0744,157.8379,157.8817,31265.0
2022-06-30 11:20:00,180.22,180.49,180.17,180.39,14756.0,157.8817,158.1182,157.8379,158.0306,14756.0
2022-06-30 11:25:00,180.38,180.87,180.35,180.54,18348.0,158.0218,158.4511,157.9955,158.162,18348.0
2022-06-30 11:30:00,180.55,180.75,180.42,180.63,12568.0,158.1707,158.346,158.0569,158.2408,12568.0
2022-06-30 11:35:00,180.65,180.67,180.36,180.65,14792.0,158.2584,158.2759,158.0043,158.2584,14792.0
2022-06-30 11:40:00,180.68,180.94,180.64,180.79,13373.0,158.2846,158.5124,158.2496,158.381,13373.0
2022-06-30 11:45:00,180.8,181.1,180.68,180.98,10290.0,158.3898,158.6526,158.2846,158.5475,10290.0
2022-06-30 11:50:00,180.94,181.41,180.94,181.38,63676.0,158.5124,158.9242,158.5124,158.8979,63676.0
2022-06-30 11:55:00,181.38,181.42,181.08,181.25,12599.0,158.8979,158.9329,158.6351,158.784,12599.0
2022-06-30 12:00:00,181.31,181.63,181.22,181.63,35597.0,158.8365,159.1169,158.7577,159.1169,35597.0
2022-06-30 12:05:00,181.67,181.79,181.4,181.51,17598.0,159.1519,159.2571,158.9154,159.0118,17598.0
2022-06-30 12:10:00,181.48,182.05,181.44,182.03,17136.0,158.9855,159.4848,158.9504,159.4673,17136.0
2022-06-30 12:15:00,182.05,182.33,182.01,182.33,23778.0,159.4848,159.7301,159.4498,159.7301,23778.0
2022-06-30 12:20:00,182.28,182.78,182.23,182.75,22418.0,159.6863,160.1243,159.6425,160.0981,22418.0
2022-06-30 12:25:00,182.86,183.42,182.79,183.2,24924.0,160.1944,160.685,160.1331,160.4923,24924.0
2022-06-30 12:30:00,183.23,183.56,183.2,183.24,19180.0,160.5186,160.8077,160.4923,160.5273,19180.0
2022-06-30 12:35:00,183.17,183.21,182.96,182.99,17533.0,160.466,160.501,160.282,160.3083,17533.0
2022-06-30 12:40:00,182.99,183.29,182.91,183.15,24072.0,160.3083,160.5711,160.2382,160.4485,24072.0
2022-06-30 12:45:00,183.19,183.32,183.02,183.04,18172.0,160.4835,160.5974,160.3346,160.3521,18172.0
2022-06-30 12:50:00,183.06,183.27,182.98,183.18,18188.0,160.3696,160.5536,160.2995,160.4748,18188.0
2022-06-30 12:55:00,183.28,183.63,183.27,183.58,13838.0,160.5624,160.869,160.5536,160.8252,13838.0
2022-06-30 13:00:00,183.62,183.89,183.61,183.77,22491.0,160.8602,161.0968,160.8515,160.9916,22491.0
2022-06-30 13:05:00,183.77,183.77,183.12,183.24,18149.0,160.9916,160.9916,160.4222,160.5273,18149.0
2022-06-30 13:10:00,183.25,183.31,182.43,182.44,13401.0,160.5361,160.5886,159.8177,159.8265,13401.0
2022-06-30 13:15:00,182.48,182.87,182.46,182.67,10876.0,159.8615,160.2032,159.844,160.028,10876.0
2022-06-30 13:20:00,182.73,183.14,182.7,183.09,14280.0,160.0805,160.4397,160.0543,160.3959,14280.0
2022-06-30 13:25:00,183.12,183.17,182.94,183.01,17479.0,160.4222,160.466,160.2645,160.3258,17479.0
2022-06-30 13:30:00,182.99,183.13,182.89,182.98,12435.0,160.3083,160.431,160.2207,160.2995,12435.0
2022-06-30 13:35:00,183.03,183.36,183.03,183.24,10712.0,160.3434,160.6324,160.3434,160.5273,10712.0
2022-06-30 13:40:00,183.3,183.55,183.15,183.15,13431.0,160.5799,160.7989,160.4485,160.4485,13431.0
2022-06-30 13:45:00,183.11,183.32,183.1,183.25,14971.0,160.4134,160.5974,160.4047,160.5361,14971.0
2022-06-30 13:50:00,183.29,183.7,183.25,183.51,42198.0,160.5711,160.9303,160.5361,160.7639,42198.0
2022-06-30 13:55:00,183.46,183.46,183.3,183.44,11792.0,160.7201,160.7201,160.5799,160.7025,11792.0
2022-06-30 14:00:00,183.49,183.54,183.11,183.48,11082.0,160.7463,160.7901,160.4134,160.7376,11082.0
2022-06-30 14:05:00,183.44,183.61,182.97,183.03,25573.0,160.7025,160.8515,160.2908,160.3434,25573.0
2022-06-30 14:10:00,183.06,183.3,182.93,182.93,10888.0,160.3696,160.5799,160.2557,160.2557,10888.0
2022-06-30 14:15:00,182.88,183.28,182.85,183.21,40919.0,160.2119,160.5624,160.1857,160.501,40919.0
2022-06-30 14:20:00,183.2,183.3,182.86,182.86,86771.0,160.4923,160.5799,160.1944,160.1944,86771.0
2022-06-30 14:25:00,182.81,182.9,182.51,182.67,11553.0,160.1506,160.2295,159.8878,160.028,11553.0
2022-06-30 14:30:00,182.74,182.9,182.58,182.59,8890.0,160.0893,160.2295,159.9491,159.9579,8890.0
2022-06-30 14:35:00,182.64,182.64,182.43,182.55,16342.0,160.0017,160.0017,159.8177,159.9228,16342.0
2022-06-30 14:40:00,182.55,182.55,182.09,182.12,13226.0,159.9228,159.9228,159.5199,159.5461,13226.0
2022-06-30 14:45:00,182.1,182.46,181.99,182.4,26333.0,159.5286,159.844,159.4323,159.7914,26333.0
2022-06-30 14:50:00,182.36,182.54,182.11,182.25,25028.0,159.7564,159.9141,159.5374,159.66,25028.0
2022-06-30 14:55:00,182.24,182.31,182.1,182.16,17014.0,159.6513,159.7126,159.5286,159.5812,17014.0
2022-06-30 15:00:00,182.15,182.15,181.85,181.95,12223.0,159.5724,159.5724,159.3096,159.3972,12223.0
2022-06-30 15:05:00,181.96,181.96,181.28,181.3,12864.0,159.406,159.406,158.8103,158.8278,12864.0
2022-06-30 15:10:00,181.28,181.47,181.24,181.46,18697.0,158.8103,158.9767,158.7752,158.968,18697.0
2022-06-30 15:15:00,181.47,181.47,180.89,181.01,18002.0,158.9767,158.9767,158.4686,158.5737,18002.0
2022-06-30 15:20:00,181.02,181.38,181.01,181.38,26638.0,158.5825,158.8979,158.5737,158.8979,26638.0
2022-06-30 15:25:00,181.4,181.95,181.39,181.91,36100.0,158.9154,159.3972,158.9066,159.3622,36100.0
2022-06-30 15:30:00,181.9,182.17,181.82,182.12,32762.0,159.3534,159.5899,159.2833,159.5461,32762.0
2022-06-30 15:35:00,182.12,182.15,181.73,181.75,34849.0,159.5461,159.5724,159.2045,159.222,34849.0
2022-06-30 15:40:00,181.74,181.77,181.2,181.36,33213.0,159.2132,159.2395,158.7402,158.8803,33213.0
2022-06-30 15:45:00,181.34,182.15,181.28,181.96,32699.0,158.8628,159.5724,158.8103,159.406,32699.0
2022-06-30 15:50:00,181.95,182.46,181.65,181.74,58999.0,159.3972,159.844,159.1344,159.2132,58999.0
2022-06-30 15:55:00,181.72,182.76,181.69,182.68,229212.0,159.1957,160.1068,159.1694,160.0367,229212.0
2022-07-01 09:30:00,181.78,182.56,181.51,182.13,58470.0,159.2483,159.9316,159.0118,159.5549,58470.0
2022-07-01 09:35:00,182.04,182.72,181.82,182.49,9647.0,159.4761,160.0718,159.2833,159.8703,9647.0
2022-07-01 09:40:00,182.55,183.91,182.48,183.67,19630.0,159.9228,161.1143,159.8615,160.904,19630.0
2022-07-01 09:45:00,183.53,184.34,183.48,184.08,24692.0,160.7814,161.491,160.7376,161.2632,24692.0
2022-07-01 09:50:00,184.0,184.46,183.81,184.0,28421.0,161.1931,161.5961,161.0267,161.1931,28421.0
2022-07-01 09:55:00,184.09,184.35,183.78,183.94,32447.0,161.272,161.4997,161.0004,161.1406,32447.0
2022-07-01 10:00:00,183.9,184.74,183.83,183.94,27241.0,161.1055,161.8414,161.0442,161.1406,27241.0
2022-07-01 10:05:00,184.09,184.36,183.66,183.97,19127.0,161.272,161.5085,160.8953,161.1668,19127.0
2022-07-01 10:10:00,184.17,184.17,182.69,182.7,16484.0,161.342,161.342,160.0455,160.0543,16484.0
2022-07-01 10:15:00,182.78,182.83,181.89,182.28,21213.0,160.1243,160.1681,159.3447,159.6863,21213.0
2022-07-01 10:20:00,182.25,182.43,181.97,182.12,10720.0,159.66,159.8177,159.4147,159.5461,10720.0
2022-07-01 10:25:00,182.1,182.43,181.84,182.3,8651.0,159.5286,159.8177,159.3009,159.7038,8651.0
2022-07-01 10:30:00,182.25,182.41,182.04,182.19,5975.0,159.66,159.8002,159.4761,159.6075,5975.0
2022-07-01 10:35:00,182.32,182.38,182.07,182.28,7285.0,159.7214,159.7739,159.5023,159.6863,7285.0
2022-07-01 10:40:00,182.2,182.57,182.13,182.5,13609.0,159.6162,159.9404,159.5549,159.879,13609.0
2022-07-01 10:45:00,182.49,183.28,182.44,183.08,13707.0,159.8703,160.5624,159.8265,160.3872,13707.0
2022-07-01 10:50:00,183.07,183.07,182.41,182.44,10341.0,160.3784,160.3784,159.8002,159.8265,10341.0
2022-07-01 10:55:00,182.4,182.78,182.37,182.59,13773.0,159.7914,160.1243,159.7652,159.9579,13773.0
2022-07-01 11:00:00,182.56,182.65,182.45,182.62,12650.0,159.9316,160.0105,159.8352,159.9842,12650.0
2022-07-01 11:05:00,182.56,183.56,182.56,183.53,11555.0,159.9316,160.8077,159.9316,160.7814,11555.0
2022-07-01 11:10:00,183.49,183.72,183.24,183.61,11092.0,160.7463,160.9478,160.5273,160.8515,11092.0
2022-07-01 11:15:00,183.66,184.16,183.63,183.9,15185.0,160.8953,161.3333,160.869,161.1055,15185.0
2022-07-01 11:20:00,183.94,184.06,183.79,183.92,21043.0,161.1406,161.2457,161.0092,161.123,21043.0
2022-07-01 11:25:00,183.97,183.98,183.37,183.68,24403.0,161.1668,161.1756,160.6412,160.9128,24403.0
2022-07-01 11:30:00,183.71,183.95,183.67,183.86,25923.0,160.9391,161.1493,160.904,161.0705,25923.0
2022-07-01 11:35:00,183.93,184.1,183.92,184.02,15305.0,161.1318,161.2807,161.123,161.2106,15305.0
2022-07-01 11:40:00,184.01,184.24,183.97,184.17,13929.0,161.2019,161.4034,161.1668,161.342,13929.0
2022-07-01 11:45:00,184.11,184.36,184.02,184.18,13400.0,161.2895,161.5085,161.2106,161.3508,13400.0
2022-07-01 11:50:00,184.18,184.23,183.22,183.28,16359.0,161.3508,161.3946,160.5098,160.5624,16359.0
2022-07-01 11:55:00,183.22,183.25,182.8,182.89,14851.0,160.5098,160.5361,160.1419,160.2207,14851.0
2022-07-01 12:00:00,182.91,182.91,182.18,182.34,22437.0,160.2382,160.2382,159.5987,159.7389,22437.0
2022-07-01 12:05:00,182.33,182.53,182.32,182.5,26494.0,159.7301,159.9053,159.7214,159.879,26494.0
2022-07-01 12:10:00,182.44,182.65,182.44,182.61,19883.0,159.8265,160.0105,159.8265,159.9754,19883.0
2022-07-01 12:15:00,182.6,183.27,182.57,183.21,41779.0,159.9667,160.5536,159.9404,160.501,41779.0
2022-07-01 12:20:00,183.18,183.75,183.15,183.74,12525.0,160.4748,160.9741,160.4485,160.9653,12525.0
2022-07-01 12:25:00,183.71,183.71,183.39,183.4,9996.0,160.9391,160.9391,160.6587,160.6675,9996.0
2022-07-01 12:30:00,183.48,183.56,183.2,183.26,9187.0,160.7376,160.8077,160.4923,160.5448,9187.0
2022-07-01 12:35:00,183.31,183.33,183.0,183.0,10665.0,160.5886,160.6062,160.3171,160.3171,10665.0
2022-07-01 12:40:00,183.0,183.09,182.86,182.92,8236.0,160.3171,160.3959,160.1944,160.247,8236.0
2022-07-01 12:45:00,182.86,182.86,182.56,182.59,12374.0,160.1944,160.1944,159.9316,159.9579,12374.0
2022-07-01 12:50:00,182.64,182.81,182.56,182.74,15414.0,160.0017,160.1506,159.9316,160.0893,15414.0
2022-07-01 12:55:00,182.72,182.79,182.49,182.56,26767.0,160.0718,160.1331,159.8703,159.9316,26767.0
2022-07-01 13:00:00,182.53,182.79,182.53,182.66,11158.0,159.9053,160.1331,159.9053,160.0192,11158.0
2022-07-01 13:05:00,182.71,183.0,182.64,183.0,6533.0,160.063,160.3171,160.0017,160.3171,6533.0
2022-07-01 13:10:00,182.99,183.08,182.93,183.08,7750.0,160.3083,160.3872,160.2557,160.3872,7750.0
2022-07-01 13:15:00,183.13,183.28,182.95,183.28,13381.0,160.431,160.5624,160.2733,160.5624,13381.0
2022-07-01 13:20:00,183.28,183.36,183.16,183.33,13307.0,160.5624,160.6324,160.4572,160.6062,13307.0
2022-07-01 13:25:00,183.29,183.53,183.18,183.53,7341.0,160.5711,160.7814,160.4748,160.7814,7341.0
2022-07-01 13:30:00,183.53,183.67,183.52,183.59,10391.0,160.7814,160.904,160.7726,160.8339,10391.0
2022-07-01 13:35:00,183.64,184.06,183.35,183.85,12339.0,160.8777,161.2457,160.6237,161.0617,12339.0
2022-07-01 13:40:00,183.88,184.06,183.85,184.03,6243.0,161.088,161.2457,161.0617,161.2194,6243.0
2022-07-01 13:45:00,184.03,184.24,183.99,184.09,9215.0,161.2194,161.4034,161.1844,161.272,9215.0
2022-07-01 13:50:00,184.04,184.11,183.99,184.0,10698.0,161.2282,161.2895,161.1844,161.1931,10698.0
2022-07-01 13:55:00,184.03,184.33,184.02,184.28,9531.0,161.2194,161.4822,161.2106,161.4384,9531.0
2022-07-01 14:00:00,184.23,184.3,184.1,184.12,11181.0,161.3946,161.4559,161.2807,161.2982,11181.0
2022-07-01 14:05:00,184.12,184.12,183.84,183.9,12058.0,161.2982,161.2982,161.053,161.1055,12058.0
2022-07-01 14:10:00,183.87,183.92,183.74,183.92,6156.0,161.0792,161.123,160.9653,161.123,6156.0
2022-07-01 14:15:00,183.94,184.3,183.9,184.29,11606.0,161.1406,161.4559,161.1055,161.4472,11606.0
2022-07-01 14:20:00,184.25,184.84,184.25,184.84,16172.0,161.4121,161.929,161.4121,161.929,16172.0
2022-07-01 14:25:00,184.87,184.93,184.73,184.74,24551.0,161.9553,162.0078,161.8326,161.8414,24551.0
2022-07-01 14:30:00,184.8,185.16,184.79,185.16,16029.0,161.894,162.2093,161.8852,162.2093,16029.0
2022-07-01 14:35:00,185.13,185.16,185.03,185.06,11014.0,162.1831,162.2093,162.0955,162.1217,11014.0
2022-07-01 14:40:00,185.03,185.09,184.99,185.07,13764.0,162.0955,162.148,162.0604,162.1305,13764.0
2022-07-01 14:45:00,185.08,185.43,185.08,185.33,19808.0,162.1393,162.4459,162.1393,162.3583,19808.0
2022-07-01 14:50:00,185.33,185.38,185.02,185.07,18808.0,162.3583,162.4021,162.0867,162.1305,18808.0
2022-07-01 14:55:00,185.12,185.34,185.01,185.24,11658.0,162.1743,162.367,162.0779,162.2794,11658.0
2022-07-01 15:00:00,185.28,185.38,184.75,184.86,14315.0,162.3145,162.4021,161.8502,161.9465,14315.0
2022-07-01 15:05:00,184.92,185.09,184.77,185.09,18742.0,161.9991,162.148,161.8677,162.148,18742.0
2022-07-01 15:10:00,185.13,185.34,185.07,185.29,25958.0,162.1831,162.367,162.1305,162.3232,25958.0
2022-07-01 15:15:00,185.3,185.41,185.25,185.29,19189.0,162.332,162.4284,162.2882,162.3232,19189.0
2022-07-01 15:20:00,185.31,185.38,185.12,185.2,23764.0,162.3407,162.4021,162.1743,162.2444,23764.0
2022-07-01 15:25:00,185.21,185.32,185.05,185.05,26277.0,162.2531,162.3495,162.113,162.113,26277.0
2022-07-01 15:30:00,185.07,185.59,185.05,185.51,24541.0,162.1305,162.586,162.113,162.516,24541.0
2022-07-01 15:35:00,185.53,186.11,185.51,185.94,61340.0,162.5335,163.0416,162.516,162.8927,61340.0
2022-07-01 15:40:00,185.91,185.93,185.58,185.59,31593.0,162.8664,162.8839,162.5773,162.586,31593.0
2022-07-01 15:45:00,185.58,185.79,185.42,185.56,57958.0,162.5773,162.7612,162.4371,162.5598,57958.0
2022-07-01 15:50:00,185.57,185.69,184.83,184.92,68371.0,162.5685,162.6736,161.9202,161.9991,68371.0
2022-07-01 15:55:00,184.92,185.14,184.7,184.99,193966.0,161.9991,162.1918,161.8064,162.0604,193966.0
2022-07-05 09:30:00,182.29,183.13,181.73,182.87,61954.0,159.6951,160.431,159.2045,160.2032,61954.0
2022-07-05 09:35:00,182.89,183.42,182.15,182.38,11724.0,160.2207,160.685,159.5724,159.7739,11724.0
2022-07-05 09:40:00,182.33,183.26,182.33,182.88,11759.0,159.7301,160.5448,159.7301,160.2119,11759.0
2022-07-05 09:45:00,182.63,182.86,182.38,182.38,10702.0,159.9929,160.1944,159.7739,159.7739,10702.0
2022-07-05 09:50:00,182.47,182.62,182.23,182.42,14724.0,159.8528,159.9842,159.6425,159.809,14724.0
2022-07-05 09:55:00,182.49,182.74,182.16,182.47,19245.0,159.8703,160.0893,159.5812,159.8528,19245.0
2022-07-05 10:00:00,182.5,183.63,182.21,182.83,20514.0,159.879,160.869,159.625,160.1681,20514.0
2022-07-05 10:05:00,182.84,183.27,182.66,183.25,16548.0,160.1769,160.5536,160.0192,160.5361,16548.0
2022-07-05 10:10:00,183.14,183.55,182.99,183.51,14411.0,160.4397,160.7989,160.3083,160.7639,14411.0
2022-07-05 10:15:00,183.41,183.45,182.91,182.93,26553.0,160.6763,160.7113,160.2382,160.2557,26553.0
2022-07-05 10:20:00,182.83,182.9,182.46,182.7,9316.0,160.1681,160.2295,159.844,160.0543,9316.0
2022-07-05 10:25:00,182.71,183.2,182.6,183.18,13641.0,160.063,160.4923,159.9667,160.4748,13641.0
2022-07-05 10:30:00,183.2,183.62,183.01,183.14,11620.0,160.4923,160.8602,160.3258,160.4397,11620.0
2022-07-05 10:35:00,183.13,183.93,183.12,183.62,13722.0,160.431,161.1318,160.4222,160.8602,13722.0
2022-07-05 10:40:00,183.7,183.72,183.1,183.17,14184.0,160.9303,160.9478,160.4047,160.466,14184.0
2022-07-05 10:45:00,183.26,183.26,182.9,183.18,11641.0,160.5448,160.5448,160.2295,160.4748,11641.0
2022-07-05 10:50:00,183.17,183.17,182.78,182.99,15166.0,160.466,160.466,160.1243,160.3083,15166.0
2022-07-05 10:55:00,182.99,183.47,182.89,183.24,13900.0,160.3083,160.7288,160.2207,160.5273,13900.0
2022-07-05 11:00:00,183.19,183.23,182.78,183.14,9781.0,160.4835,160.5186,160.1243,160.4397,9781.0
2022-07-05 11:05:00,183.14,183.47,182.96,183.37,14978.0,160.4397,160.7288,160.282,160.6412,14978.0
2022-07-05 11:10:00,183.47,183.52,183.26,183.42,6615.0,160.7288,160.7726,160.5448,160.685,6615.0
2022-07-05 11:15:00,183.44,184.06,183.44,183.6,25174.0,160.7025,161.2457,160.7025,160.8427,25174.0
2022-07-05 11:20:00,183.59,183.6,183.04,183.27,14142.0,160.8339,160.8427,160.3521,160.5536,14142.0
2022-07-05 11:25:00,183.22,183.65,183.03,183.51,16623.0,160.5098,160.8865,160.3434,160.7639,16623.0
2022-07-05 11:30:00,183.48,183.8,183.29,183.55,16447.0,160.7376,161.0179,160.5711,160.7989,16447.0
2022-07-05 11:35:00,183.64,183.75,183.48,183.74,6039.0,160.8777,160.9741,160.7376,160.9653,6039.0
2022-07-05 11:40:00,183.84,184.34,183.65,184.26,16391.0,161.053,161.491,160.8865,161.4209,16391.0
2022-07-05 11:45:00,184.21,184.23,183.8,183.93,15047.0,161.3771,161.3946,161.0179,161.1318,15047.0
2022-07-05 11:50:00,183.95,183.95,183.59,183.72,11910.0,161.1493,161.1493,160.8339,160.9478,11910.0
2022-07-05 11:55:00,183.69,183.76,183.34,183.38,16827.0,160.9215,160.9829,160.6149,160.65,16827.0
2022-07-05 12:00:00,183.42,183.43,183.06,183.07,10977.0,160.685,160.6938,160.3696,160.3784,10977.0
2022-07-05 12:05:00,183.09,183.68,183.09,183.53,18640.0,160.3959,160.9128,160.3959,160.7814,18640.0
2022-07-05 12:10:00,183.46,183.71,183.38,183.48,9136.0,160.7201,160.9391,160.65,160.7376,9136.0
2022-07-05 12:15:00,183.46,183.59,183.13,183.54,9879.0,160.7201,160.8339,160.431,160.7901,9879.0
2022-07-05 12:20:00,183.58,184.0,183.31,183.95,13206.0,160.8252,161.1931,160.5886,161.1493,13206.0
2022-07-05 12:25:00,183.95,183.99,183.68,183.73,9580.0,161.1493,161.1844,160.9128,160.9566,9580.0
2022-07-05 12:30:00,183.73,183.78,183.39,183.4,6390.0,160.9566,161.0004,160.6587,160.6675,6390.0
2022-07-05 12:35:00,183.34,183.62,183.26,183.55,6790.0,160.6149,160.8602,160.5448,160.7989,6790.0
2022-07-05 12:40:00,183.53,183.56,183.09,183.23,8577.0,160.7814,160.8077,160.3959,160.5186,8577.0
2022-07-05 12:45:00,183.19,183.19,182.72,182.72,9779.0,160.4835,160.4835,160.0718,160.0718,9779.0
2022-07-05 12:50:00,182.76,182.76,182.52,182.52,15471.0,160.1068,160.1068,159.8966,159.8966,15471.0
2022-07-05 12:55:00,182.52,182.73,182.45,182.64,9847.0,159.8966,160.0805,159.8352,160.0017,9847.0
2022-07-05 13:00:00,182.71,183.19,182.65,183.06,9700.0,160.063,160.4835,160.0105,160.3696,9700.0
2022-07-05 13:05:00,183.09,183.15,182.55,182.88,53143.0,160.3959,160.4485,159.9228,160.2119,53143.0
2022-07-05 13:10:00,182.92,183.33,182.92,183.3,11063.0,160.247,160.6062,160.247,160.5799,11063.0
2022-07-05 13:15:00,183.3,183.64,183.21,183.61,10170.0,160.5799,160.8777,160.501,160.8515,10170.0
2022-07-05 13:20:00,183.63,183.76,183.45,183.45,11004.0,160.869,160.9829,160.7113,160.7113,11004.0
2022-07-05 13:25:00,183.46,183.47,183.2,183.33,6069.0,160.7201,160.7288,160.4923,160.6062,6069.0
2022-07-05 13:30:00,183.27,183.27,182.99,183.1,9193.0,160.5536,160.5536,160.3083,160.4047,9193.0
2022-07-05 13:35:00,183.11,183.2,182.97,182.99,8455.0,160.4134,160.4923,160.2908,160.3083,8455.0
2022-07-05 13:40:00,183.02,183.23,182.89,182.94,7801.0,160.3346,160.5186,160.2207,160.2645,7801.0
2022-07-05 13:45:00,182.98,183.0,182.63,182.89,10396.0,160.2995,160.3171,159.9929,160.2207,10396.0
2022-07-05 13:50:00,182.88,183.07,182.82,182.93,10759.0,160.2119,160.3784,160.1594,160.2557,10759.0
2022-07-05 13:55:00,182.89,183.03,182.8,182.92,6991.0,160.2207,160.3434,160.1419,160.247,6991.0
2022-07-05 14:00:00,182.99,183.3,182.83,183.27,9168.0,160.3083,160.5799,160.1681,160.5536,9168.0
2022-07-05 14:05:00,183.22,183.25,183.04,183.15,9783.0,160.5098,160.5361,160.3521,160.4485,9783.0
2022-07-05 14:10:00,183.19,183.29,183.04,183.04,9101.0,160.4835,160.5711,160.3521,160.3521,9101.0
2022-07-05 14:15:00,183.02,183.07,182.9,183.05,9290.0,160.3346,160.3784,160.2295,160.3609,9290.0
2022-07-05 14:20:00,183.06,183.26,182.95,183.26,6660.0,160.3696,160.5448,160.2733,160.5448,6660.0
2022-07-05 14:25:00,183.26,183.44,183.19,183.4,6696.0,160.5448,160.7025,160.4835,160.6675,6696.0
2022-07-05 14:30:00,183.38,183.47,183.2,183.38,9061.0,160.65,160.7288,160.4923,160.65,9061.0
2022-07-05 14:35:00,183.42,184.04,183.4,183.99,41182.0,160.685,161.2282,160.6675,161.1844,41182.0
2022-07-05 14:40:00,183.99,184.06,183.81,183.98,14018.0,161.1844,161.2457,161.0267,161.1756,14018.0
2022-07-05 14:45:00,183.96,183.98,183.79,183.88,8994.0,161.1581,161.1756,161.0092,161.088,8994.0
2022-07-05 14:50:00,183.9,184.02,183.88,183.98,11036.0,161.1055,161.2106,161.088,161.1756,11036.0
2022-07-05 14:55:00,184.06,184.35,183.93,184.24,16566.0,161.2457,161.4997,161.1318,161.4034,16566.0
2022-07-05 15:00:00,184.25,184.29,183.95,184.28,15875.0,161.4121,161.4472,161.1493,161.4384,15875.0
2022-07-05 15:05:00,184.29,184.76,184.27,184.76,15180.0,161.4472,161.8589,161.4297,161.8589,15180.0
2022-07-05 15:10:00,184.83,184.83,184.43,184.64,14639.0,161.9202,161.9202,161.5698,161.7538,14639.0
2022-07-05 15:15:00,184.64,184.64,184.23,184.24,11061.0,161.7538,161.7538,161.3946,161.4034,11061.0
2022-07-05 15:20:00,184.25,184.79,184.24,184.73,9902.0,161.4121,161.8852,161.4034,161.8326,9902.0
2022-07-05 15:25:00,184.8,184.95,184.64,184.78,14610.0,161.894,162.0254,161.7538,161.8764,14610.0
2022-07-05 15:30:00,184.77,184.97,184.65,184.97,12343.0,161.8677,162.0429,161.7626,162.0429,12343.0
2022-07-05 15:35:00,184.96,184.96,184.46,184.56,13478.0,162.0341,162.0341,161.5961,161.6837,13478.0
2022-07-05 15:40:00,184.55,184.59,184.33,184.47,17734.0,161.6749,161.71,161.4822,161.6049,17734.0
2022-07-05 15:45:00,184.48,184.76,184.38,184.71,26806.0,161.6136,161.8589,161.526,161.8151,26806.0
2022-07-05 15:50:00,184.75,184.77,184.27,184.61,23497.0,161.8502,161.8677,161.4297,161.7275,23497.0
2022-07-05 15:55:00,184.55,184.75,184.43,184.72,87040.0,161.6749,161.8502,161.5698,161.8239,87040.0
2022-07-06 09:30:00,184.78,185.89,184.56,184.84,62707.0,161.8764,162.8489,161.6837,161.929,62707.0
2022-07-06 09:35:00,184.89,184.89,184.14,184.4,15487.0,161.9728,161.9728,161.3158,161.5435,15487.0
2022-07-06 09:40:00,184.53,184.67,183.84,184.15,13990.0,161.6574,161.7801,161.053,161.3245,13990.0
2022-07-06 09:45:00,184.09,184.1,183.55,183.55,10464.0,161.272,161.2807,160.7989,160.7989,10464.0
2022-07-06 09:50:00,183.69,184.15,183.47,183.49,19427.0,160.9215,161.3245,160.7288,160.7463,19427.0
2022-07-06 09:55:00,183.39,183.51,183.1,183.13,10762.0,160.6587,160.7639,160.4047,160.431,10762.0
2022-07-06 10:00:00,183.09,183.18,182.7,182.87,19259.0,160.3959,160.4748,160.0543,160.2032,19259.0
2022-07-06 10:05:00,182.92,183.92,182.89,183.9,9498.0,160.247,161.123,160.2207,161.1055,9498.0
2022-07-06 10:10:00,183.79,183.92,182.88,183.11,11492.0,161.0092,161.123,160.2119,160.4134,11492.0
2022-07-06 10:15:00,183.11,183.48,183.1,183.36,11117.0,160.4134,160.7376,160.4047,160.6324,11117.0
2022-07-06 10:20:00,183.28,183.83,183.19,183.79,12272.0,160.5624,161.0442,160.4835,161.0092,12272.0
2022-07-06 10:25:00,183.77,184.24,183.66,184.19,18582.0,160.9916,161.4034,160.8953,161.3596,18582.0
2022-07-06 10:30:00,184.15,184.51,184.13,184.26,12202.0,161.3245,161.6399,161.307,161.4209,12202.0
2022-07-06 10:35:00,184.3,184.41,183.97,184.07,13432.0,161.4559,161.5523,161.1668,161.2544,13432.0
2022-07-06 10:40:00,184.09,184.51,184.02,184.5,11414.0,161.272,161.6399,161.2106,161.6311,11414.0
2022-07-06 10:45:00,184.48,184.5,183.83,183.92,6359.0,161.6136,161.6311,161.0442,161.123,6359.0
2022-07-06 10:50:00,183.92,184.1,183.69,184.06,10095.0,161.123,161.2807,160.9215,161.2457,10095.0
2022-07-06 10:55:00,184.02,184.38,183.89,184.11,16317.0,161.2106,161.526,161.0968,161.2895,16317.0
2022-07-06 11:00:00,183.94,184.06,183.74,183.8,6624.0,161.1406,161.2457,160.9653,161.0179,6624.0
2022-07-06 11:05:00,183.8,183.87,183.55,183.69,7760.0,161.0179,161.0792,160.7989,160.9215,7760.0
2022-07-06 11:10:00,183.66,183.71,183.45,183.57,6968.0,160.8953,160.9391,160.7113,160.8164,6968.0
2022-07-06 11:15:00,183.65,184.04,183.62,183.75,12537.0,160.8865,161.2282,160.8602,160.9741,12537.0
2022-07-06 11:20:00,183.77,183.77,183.26,183.3,10396.0,160.9916,160.9916,160.5448,160.5799,10396.0
2022-07-06 11:25:00,183.28,183.52,183.15,183.52,10565.0,160.5624,160.7726,160.4485,160.7726,10565.0
2022-07-06 11:30:00,183.54,183.56,183.0,183.21,8169.0,160.7901,160.8077,160.3171,160.501,8169.0
2022-07-06 11:35:00,183.23,183.69,183.23,183.62,6563.0,160.5186,160.9215,160.5186,160.8602,6563.0
2022-07-06 11:40:00,183.66,183.66,183.46,183.47,9059.0,160.8953,160.8953,160.7201,160.7288,9059.0
2022-07-06 11:45:00,183.48,183.71,183.37,183.7,5932.0,160.7376,160.9391,160.6412,160.9303,5932.0
2022-07-06 11:50:00,183.67,183.9,183.65,183.77,5674.0,160.904,161.1055,160.8865,160.9916,5674.0
2022-07-06 11:55:00,183.8,184.06,183.7,184.06,10313.0,161.0179,161.2457,160.9303,161.2457,10313.0
2022-07-06 12:00:00,184.02,184.03,183.72,183.73,3501.0,161.2106,161.2194,160.9478,160.9566,3501.0
2022-07-06 12:05:00,183.72,183.81,183.36,183.4,5630.0,160.9478,161.0267,160.6324,160.6675,5630.0
2022-07-06 12:10:00,183.37,183.7,183.37,183.7,4323.0,160.6412,160.9303,160.6412,160.9303,4323.0
2022-07-06 12:15:00,183.76,183.76,183.52,183.57,4276.0,160.9829,160.9829,160.7726,160.8164,4276.0
2022-07-06 12:20:00,183.54,183.68,183.4,183.46,7551.0,160.7901,160.9128,160.6675,160.7201,7551.0
2022-07-06 12:25:00,183.42,183.6,183.38,183.49,6006.0,160.685,160.8427,160.65,160.7463,6006.0
2022-07-06 12:30:00,183.47,183.58,183.41,183.5,3688.0,160.7288,160.8252,160.6763,160.7551,3688.0
2022-07-06 12:35:00,183.6,183.66,183.49,183.51,4126.0,160.8427,160.8953,160.7463,160.7639,4126.0
2022-07-06 12:40:00,183.53,183.63,183.51,183.61,6765.0,160.7814,160.869,160.7639,160.8515,6765.0
2022-07-06 12:45:00,183.57,183.57,183.36,183.39,3612.0,160.8164,160.8164,160.6324,160.6587,3612.0
2022-07-06 12:50:00,183.36,183.45,183.22,183.44,7340.0,160.6324,160.7113,160.5098,160.7025,7340.0
2022-07-06 12:55:00,183.5,183.67,183.44,183.61,11259.0,160.7551,160.904,160.7025,160.8515,11259.0
2022-07-06 13:00:00,183.62,183.8,183.59,183.8,5652.0,160.8602,161.0179,160.8339,161.0179,5652.0
2022-07-06 13:05:00,183.82,184.0,183.81,183.97,4905.0,161.0354,161.1931,161.0267,161.1668,4905.0
2022-07-06 13:10:00,183.96,183.99,183.71,183.71,5835.0,161.1581,161.1844,160.9391,160.9391,5835.0
2022-07-06 13:15:00,183.73,183.73,183.56,183.59,4209.0,160.9566,160.9566,160.8077,160.8339,4209.0
2022-07-06 13:20:00,183.57,183.74,183.51,183.64,9302.0,160.8164,160.9653,160.7639,160.8777,9302.0
2022-07-06 13:25:00,183.65,183.65,183.32,183.34,7252.0,160.8865,160.8865,160.5974,160.6149,7252.0
2022-07-06 13:30:00,183.29,183.33,183.21,183.26,6155.0,160.5711,160.6062,160.501,160.5448,6155.0
2022-07-06 13:35:00,183.27,183.33,183.12,183.24,7751.0,160.5536,160.6062,160.4222,160.5273,7751.0
2022-07-06 13:40:00,183.25,183.27,183.08,183.17,9559.0,160.5361,160.5536,160.3872,160.466,9559.0
2022-07-06 13:45:00,183.19,183.29,183.17,183.22,9132.0,160.4835,160.5711,160.466,160.5098,9132.0
2022-07-06 13:50:00,183.22,183.5,183.21,183.48,8362.0,160.5098,160.7551,160.501,160.7376,8362.0
2022-07-06 13:55:00,183.48,183.53,183.35,183.49,4419.0,160.7376,160.7814,160.6237,160.7463,4419.0
2022-07-06 14:00:00,183.4,183.62,182.98,183.21,12267.0,160.6675,160.8602,160.2995,160.501,12267.0
2022-07-06 14:05:00,183.3,183.68,183.3,183.61,11707.0,160.5799,160.9128,160.5799,160.8515,11707.0
2022-07-06 14:10:00,183.43,183.9,183.19,183.89,15867.0,160.6938,161.1055,160.4835,161.0968,15867.0
2022-07-06 14:15:00,183.9,183.94,183.7,183.78,5834.0,161.1055,161.1406,160.9303,161.0004,5834.0
2022-07-06 14:20:00,183.8,184.06,183.78,184.03,9684.0,161.0179,161.2457,161.0004,161.2194,9684.0
2022-07-06 14:25:00,184.02,184.86,183.91,184.86,17849.0,161.2106,161.9465,161.1143,161.9465,17849.0
2022-07-06 14:30:00,184.86,185.31,184.8,185.19,13958.0,161.9465,162.3407,161.894,162.2356,13958.0
2022-07-06 14:35:00,185.22,185.32,184.92,185.11,13169.0,162.2619,162.3495,161.9991,162.1655,13169.0
2022-07-06 14:40:00,185.18,185.56,185.16,185.38,14205.0,162.2269,162.5598,162.2093,162.4021,14205.0
2022-07-06 14:45:00,185.37,185.48,184.98,184.98,11615.0,162.3933,162.4897,162.0516,162.0516,11615.0
2022-07-06 14:50:00,184.9,185.29,184.89,185.24,9607.0,161.9816,162.3232,161.9728,162.2794,9607.0
2022-07-06 14:55:00,185.23,185.35,185.06,185.35,11998.0,162.2707,162.3758,162.1217,162.3758,11998.0
2022-07-06 15:00:00,185.32,185.32,184.89,185.06,15476.0,162.3495,162.3495,161.9728,162.1217,15476.0
2022-07-06 15:05:00,185.02,185.1,184.89,185.1,10956.0,162.0867,162.1568,161.9728,162.1568,10956.0
2022-07-06 15:10:00,185.06,185.35,185.06,185.35,6167.0,162.1217,162.3758,162.1217,162.3758,6167.0
2022-07-06 15:15:00,185.32,185.41,185.21,185.32,9666.0,162.3495,162.4284,162.2531,162.3495,9666.0
2022-07-06 15:20:00,185.36,185.74,185.34,185.65,14185.0,162.3845,162.7174,162.367,162.6386,14185.0
2022-07-06 15:25:00,185.68,185.75,185.51,185.7,10214.0,162.6649,162.7262,162.516,162.6824,10214.0
2022-07-06 15:30:00,185.69,185.96,185.63,185.77,18241.0,162.6736,162.9102,162.6211,162.7437,18241.0
2022-07-06 15:35:00,185.78,185.93,185.55,185.58,21097.0,162.7525,162.8839,162.551,162.5773,21097.0
2022-07-06 15:40:00,185.58,185.81,185.52,185.64,25373.0,162.5773,162.7788,162.5247,162.6298,25373.0
2022-07-06 15:45:00,185.61,185.64,185.36,185.43,22873.0,162.6036,162.6298,162.3845,162.4459,22873.0
2022-07-06 15:50:00,185.46,185.55,184.65,184.83,39146.0,162.4722,162.551,161.7626,161.9202,39146.0
2022-07-06 15:55:00,184.87,185.27,184.77,185.14,89827.0,161.9553,162.3057,161.8677,162.1918,89827.0
2022-07-07 09:30:00,185.93,186.14,185.29,185.69,52747.0,162.8839,163.0679,162.3232,162.6736,52747.0
2022-07-07 09:35:00,185.61,186.64,185.3,186.07,75482.0,162.6036,163.5059,162.332,163.0065,75482.0
2022-07-07 09:40:00,186.12,186.22,185.38,185.99,31001.0,163.0503,163.138,162.4021,162.9365,31001.0
2022-07-07 09:45:00,185.96,185.98,185.57,185.61,21924.0,162.9102,162.9277,162.5685,162.6036,21924.0
2022-07-07 09:50:00,185.64,185.67,184.57,185.04,25889.0,162.6298,162.6561,161.6925,162.1042,25889.0
2022-07-07 09:55:00,184.93,185.26,184.75,184.97,17529.0,162.0078,162.2969,161.8502,162.0429,17529.0
2022-07-07 10:00:00,184.87,185.07,184.05,184.22,23778.0,161.9553,162.1305,161.2369,161.3859,23778.0
2022-07-07 10:05:00,184.2,184.54,183.95,184.0,16913.0,161.3683,161.6662,161.1493,161.1931,16913.0
2022-07-07 10:10:00,184.01,184.32,183.59,183.84,24752.0,161.2019,161.4735,160.8339,161.053,24752.0
2022-07-07 10:15:00,183.85,183.96,183.32,183.38,15513.0,161.0617,161.1581,160.5974,160.65,15513.0
2022-07-07 10:20:00,183.35,183.62,183.03,183.55,32372.0,160.6237,160.8602,160.3434,160.7989,32372.0
2022-07-07 10:25:00,183.53,183.69,183.33,183.54,21460.0,160.7814,160.9215,160.6062,160.7901,21460.0
2022-07-07 10:30:00,183.59,184.1,183.5,183.92,18321.0,160.8339,161.2807,160.7551,161.123,18321.0
2022-07-07 10:35:00,183.99,184.46,183.77,184.21,16829.0,161.1844,161.5961,160.9916,161.3771,16829.0
2022-07-07 10:40:00,184.16,184.17,183.45,183.47,25903.0,161.3333,161.342,160.7113,160.7288,25903.0
2022-07-07 10:45:00,183.41,183.9,183.4,183.86,19629.0,160.6763,161.1055,160.6675,161.0705,19629.0
2022-07-07 10:50:00,183.87,184.4,183.87,184.28,10972.0,161.0792,161.5435,161.0792,161.4384,10972.0
2022-07-07 10:55:00,184.29,184.52,184.22,184.29,28132.0,161.4472,161.6487,161.3859,161.4472,28132.0
2022-07-07 11:00:00,184.38,184.83,184.24,184.77,19005.0,161.526,161.9202,161.4034,161.8677,19005.0
2022-07-07 11:05:00,184.82,184.9,184.52,184.69,23058.0,161.9115,161.9816,161.6487,161.7976,23058.0
2022-07-07 11:10:00,184.7,184.72,184.39,184.53,14737.0,161.8064,161.8239,161.5348,161.6574,14737.0
2022-07-07 11:15:00,184.53,184.88,184.52,184.66,44302.0,161.6574,161.964,161.6487,161.7713,44302.0
2022-07-07 11:20:00,184.63,184.75,184.45,184.51,20926.0,161.745,161.8502,161.5873,161.6399,20926.0
2022-07-07 11:25:00,184.53,184.68,184.2,184.27,17743.0,161.6574,161.7888,161.3683,161.4297,17743.0
2022-07-07 11:30:00,184.29,184.4,184.05,184.39,14480.0,161.4472,161.5435,161.2369,161.5348,14480.0
2022-07-07 11:35:00,184.37,184.57,184.24,184.44,5995.0,161.5173,161.6925,161.4034,161.5786,5995.0
2022-07-07 11:40:00,184.3,184.58,184.21,184.47,7438.0,161.4559,161.7012,161.3771,161.6049,7438.0
2022-07-07 11:45:00,184.48,184.58,184.35,184.41,9664.0,161.6136,161.7012,161.4997,161.5523,9664.0
2022-07-07 11:50:00,184.43,184.53,184.18,184.18,10100.0,161.5698,161.6574,161.3508,161.3508,10100.0
2022-07-07 11:55:00,184.18,184.71,184.18,184.65,15030.0,161.3508,161.8151,161.3508,161.7626,15030.0
2022-07-07 12:00:00,184.65,184.68,184.52,184.68,8058.0,161.7626,161.7888,161.6487,161.7888,8058.0
2022-07-07 12:05:00,184.68,184.88,184.6,184.6,19019.0,161.7888,161.964,161.7188,161.7188,19019.0
2022-07-07 12:10:00,184.58,184.6,184.26,184.55,19795.0,161.7012,161.7188,161.4209,161.6749,19795.0
2022-07-07 12:15:00,184.56,184.92,184.49,184.73,16545.0,161.6837,161.9991,161.6224,161.8326,16545.0
2022-07-07 12:20:00,184.72,185.02,184.69,184.97,18026.0,161.8239,162.0867,161.7976,162.0429,18026.0
2022-07-07 12:25:00,184.93,185.03,184.62,184.63,14811.0,162.0078,162.0955,161.7363,161.745,14811.0
2022-07-07 12:30:00,184.63,184.78,184.56,184.6,17593.0,161.745,161.8764,161.6837,161.7188,17593.0
2022-07-07 12:35:00,184.57,184.93,184.5,184.81,12649.0,161.6925,162.0078,161.6311,161.9027,12649.0
2022-07-07 12:40:00,184.77,184.93,184.77,184.83,13164.0,161.8677,162.0078,161.8677,161.9202,13164.0
2022-07-07 12:45:00,184.85,184.86,184.35,184.45,13683.0,161.9378,161.9465,161.4997,161.5873,13683.0
2022-07-07 12:50:00,184.34,184.45,184.23,184.33,6687.0,161.491,161.5873,161.3946,161.4822,6687.0
2022-07-07 12:55:00,184.35,184.46,184.2,184.45,12108.0,161.4997,161.5961,161.3683,161.5873,12108.0
2022-07-07 13:00:00,184.44,184.71,184.24,184.25,10635.0,161.5786,161.8151,161.4034,161.4121,10635.0
2022-07-07 13:05:00,184.26,184.44,184.05,184.43,13564.0,161.4209,161.5786,161.2369,161.5698,13564.0
2022-07-07 13:10:00,184.42,184.5,184.24,184.3,11512.0,161.5611,161.6311,161.4034,161.4559,11512.0
2022-07-07 13:15:00,184.28,184.46,184.2,184.3,19763.0,161.4384,161.5961,161.3683,161.4559,19763.0
2022-07-07 13:20:00,184.3,184.51,184.27,184.4,11325.0,161.4559,161.6399,161.4297,161.5435,11325.0
2022-07-07 13:25:00,184.37,184.48,184.33,184.34,15531.0,161.5173,161.6136,161.4822,161.491,15531.0
2022-07-07 13:30:00,184.33,184.55,184.21,184.49,9837.0,161.4822,161.6749,161.3771,161.6224,9837.0
2022-07-07 13:35:00,184.51,184.67,184.49,184.61,12034.0,161.6399,161.7801,161.6224,161.7275,12034.0
2022-07-07 13:40:00,184.59,184.78,184.56,184.69,16994.0,161.71,161.8764,161.6837,161.7976,16994.0
2022-07-07 13:45:00,184.68,184.77,184.66,184.7,8769.0,161.7888,161.8677,161.7713,161.8064,8769.0
2022-07-07 13:50:00,184.65,184.66,184.47,184.63,14818.0,161.7626,161.7713,161.6049,161.745,14818.0
2022-07-07 13:55:00,184.62,184.69,184.55,184.64,12552.0,161.7363,161.7976,161.6749,161.7538,12552.0
2022-07-07 14:00:00,184.65,184.93,184.63,184.79,22409.0,161.7626,162.0078,161.745,161.8852,22409.0
2022-07-07 14:05:00,184.78,185.12,184.78,185.03,29122.0,161.8764,162.1743,161.8764,162.0955,29122.0
2022-07-07 14:10:00,185.0,185.23,184.94,185.15,15810.0,162.0692,162.2707,162.0166,162.2006,15810.0
2022-07-07 14:15:00,185.17,185.3,185.12,185.26,9756.0,162.2181,162.332,162.1743,162.2969,9756.0
2022-07-07 14:20:00,185.24,185.52,185.24,185.45,48834.0,162.2794,162.5247,162.2794,162.4634,48834.0
2022-07-07 14:25:00,185.52,185.55,185.44,185.49,35812.0,162.5247,162.551,162.4546,162.4984,35812.0
2022-07-07 14:30:00,185.5,185.75,185.33,185.7,33657.0,162.5072,162.7262,162.3583,162.6824,33657.0
2022-07-07 14:35:00,185.68,186.05,185.57,186.05,11094.0,162.6649,162.989,162.5685,162.989,11094.0
2022-07-07 14:40:00,186.05,186.08,185.85,186.0,10155.0,162.989,163.0153,162.8138,162.9452,10155.0
2022-07-07 14:45:00,185.99,186.15,185.94,186.1,8912.0,162.9365,163.0766,162.8927,163.0328,8912.0
2022-07-07 14:50:00,186.12,186.25,186.03,186.14,6930.0,163.0503,163.1642,162.9715,163.0679,6930.0
2022-07-07 14:55:00,186.15,186.37,186.15,186.31,8371.0,163.0766,163.2694,163.0766,163.2168,8371.0
2022-07-07 15:00:00,186.34,186.35,186.23,186.28,17306.0,163.2431,163.2518,163.1467,163.1905,17306.0
2022-07-07 15:05:00,186.27,186.62,186.26,186.61,12877.0,163.1818,163.4884,163.173,163.4796,12877.0
2022-07-07 15:10:00,186.63,186.85,186.55,186.81,14191.0,163.4971,163.6899,163.427,163.6548,14191.0
2022-07-07 15:15:00,186.81,186.95,186.76,186.89,12420.0,163.6548,163.7775,163.611,163.7249,12420.0
2022-07-07 15:20:00,186.9,187.01,186.84,186.89,16693.0,163.7337,163.83,163.6811,163.7249,16693.0
2022-07-07 15:25:00,186.81,186.86,186.59,186.59,23821.0,163.6548,163.6986,163.4621,163.4621,23821.0
2022-07-07 15:30:00,186.53,186.98,186.52,186.92,40797.0,163.4095,163.8037,163.4008,163.7512,40797.0
2022-07-07 15:35:00,186.92,187.0,186.4,186.4,34997.0,163.7512,163.8213,163.2956,163.2956,34997.0
2022-07-07 15:40:00,186.35,186.56,186.32,186.53,41151.0,163.2518,163.4358,163.2256,163.4095,41151.0
2022-07-07 15:45:00,186.52,186.54,186.15,186.5,43836.0,163.4008,163.4183,163.0766,163.3832,43836.0
2022-07-07 15:50:00,186.49,186.58,186.18,186.32,65725.0,163.3745,163.4533,163.1029,163.2256,65725.0
2022-07-07 15:55:00,186.35,186.44,186.13,186.19,136158.0,163.2518,163.3307,163.0591,163.1117,136158.0
2022-07-08 09:30:00,185.71,186.25,184.54,185.11,62575.0,162.6912,163.1642,161.6662,162.1655,62575.0
2022-07-08 09:35:00,185.34,185.58,185.0,185.29,9965.0,162.367,162.5773,162.0692,162.3232,9965.0
2022-07-08 09:40:00,185.24,185.89,185.1,185.3,12003.0,162.2794,162.8489,162.1568,162.332,12003.0
2022-07-08 09:45:00,185.31,185.63,184.07,184.07,8854.0,162.3407,162.6211,161.2544,161.2544,8854.0
2022-07-08 09:50:00,184.11,184.29,183.58,183.75,16496.0,161.2895,161.4472,160.8252,160.9741,16496.0
2022-07-08 09:55:00,183.79,184.11,183.27,183.3,15736.0,161.0092,161.2895,160.5536,160.5799,15736.0
2022-07-08 10:00:00,183.43,184.08,183.09,183.86,33641.0,160.6938,161.2632,160.3959,161.0705,33641.0
2022-07-08 10:05:00,183.91,184.41,183.86,184.2,23782.0,161.1143,161.5523,161.0705,161.3683,23782.0
2022-07-08 10:10:00,184.18,184.4,184.11,184.27,13000.0,161.3508,161.5435,161.2895,161.4297,13000.0
2022-07-08 10:15:00,184.32,184.58,184.28,184.53,7815.0,161.4735,161.7012,161.4384,161.6574,7815.0
2022-07-08 10:20:00,184.47,184.47,184.18,184.41,7613.0,161.6049,161.6049,161.3508,161.5523,7613.0
2022-07-08 10:25:00,184.43,185.19,184.42,185.0,24027.0,161.5698,162.2356,161.5611,162.0692,24027.0
2022-07-08 10:30:00,184.93,185.02,184.38,184.53,7236.0,162.0078,162.0867,161.526,161.6574,7236.0
2022-07-08 10:35:00,184.65,185.14,184.61,185.01,8903.0,161.7626,162.1918,161.7275,162.0779,8903.0
2022-07-08 10:40:00,184.91,184.92,184.57,184.91,5110.0,161.9903,161.9991,161.6925,161.9903,5110.0
2022-07-08 10:45:00,184.9,185.02,184.81,184.83,7454.0,161.9816,162.0867,161.9027,161.9202,7454.0
2022-07-08 10:50:00,184.85,185.08,184.73,184.78,26334.0,161.9378,162.1393,161.8326,161.8764,26334.0
2022-07-08 10:55:00,184.83,185.34,184.83,185.2,19567.0,161.9202,162.367,161.9202,162.2444,19567.0
2022-07-08 11:00:00,185.23,185.71,185.2,185.42,29033.0,162.2707,162.6912,162.2444,162.4371,29033.0
2022-07-08 11:05:00,185.43,185.97,185.27,185.97,9324.0,162.4459,162.9189,162.3057,162.9189,9324.0
2022-07-08 11:10:00,185.97,186.3,185.86,185.91,12984.0,162.9189,163.208,162.8226,162.8664,12984.0
2022-07-08 11:15:00,185.93,185.99,185.69,185.69,8355.0,162.8839,162.9365,162.6736,162.6736,8355.0
2022-07-08 11:20:00,185.67,186.1,185.62,185.93,10419.0,162.6561,163.0328,162.6123,162.8839,10419.0
2022-07-08 11:25:00,185.95,186.3,185.89,185.92,8908.0,162.9014,163.208,162.8489,162.8751,8908.0
2022-07-08 11:30:00,185.91,186.02,185.57,186.01,6155.0,162.8664,162.9627,162.5685,162.954,6155.0
2022-07-08 11:35:00,185.99,185.99,185.44,185.58,6142.0,162.9365,162.9365,162.4546,162.5773,6142.0
2022-07-08 11:40:00,185.47,185.62,185.23,185.48,6542.0,162.4809,162.6123,162.2707,162.4897,6542.0
2022-07-08 11:45:00,185.53,185.53,185.16,185.23,7130.0,162.5335,162.5335,162.2093,162.2707,7130.0
2022-07-08 11:50:00,185.12,185.32,185.05,185.1,4645.0,162.1743,162.3495,162.113,162.1568,4645.0
2022-07-08 11:55:00,185.11,185.38,185.09,185.27,7987.0,162.1655,162.4021,162.148,162.3057,7987.0
2022-07-08 12:00:00,185.27,185.28,185.03,185.19,9246.0,162.3057,162.3145,162.0955,162.2356,9246.0
2022-07-08 12:05:00,185.19,185.42,185.1,185.26,10848.0,162.2356,162.4371,162.1568,162.2969,10848.0
2022-07-08 12:10:00,185.24,185.42,185.09,185.14,8310.0,162.2794,162.4371,162.148,162.1918,8310.0
2022-07-08 12:15:00,185.08,185.23,185.07,185.14,8680.0,162.1393,162.2707,162.1305,162.1918,8680.0
2022-07-08 12:20:00,185.21,185.3,185.0,185.1,10915.0,162.2531,162.332,162.0692,162.1568,10915.0
2022-07-08 12:25:00,185.11,185.15,184.89,184.93,14883.0,162.1655,162.2006,161.9728,162.0078,14883.0
2022-07-08 12:30:00,184.94,185.18,184.88,184.97,17620.0,162.0166,162.2269,161.964,162.0429,17620.0
2022-07-08 12:35:00,185.0,185.17,184.96,185.0,8316.0,162.0692,162.2181,162.0341,162.0692,8316.0
2022-07-08 12:40:00,185.02,185.08,184.84,184.88,8605.0,162.0867,162.1393,161.929,161.964,8605.0
2022-07-08 12:45:00,184.9,184.9,184.67,184.88,4869.0,161.9816,161.9816,161.7801,161.964,4869.0
2022-07-08 12:50:00,184.81,184.81,184.57,184.7,4727.0,161.9027,161.9027,161.6925,161.8064,4727.0
2022-07-08 12:55:00,184.79,184.85,184.54,184.56,17669.0,161.8852,161.9378,161.6662,161.6837,17669.0
2022-07-08 13:00:00,184.5,184.79,184.5,184.72,7767.0,161.6311,161.8852,161.6311,161.8239,7767.0
2022-07-08 13:05:00,184.72,184.93,184.7,184.91,8525.0,161.8239,162.0078,161.8064,161.9903,8525.0
2022-07-08 13:10:00,184.88,184.93,184.77,184.84,5707.0,161.964,162.0078,161.8677,161.929,5707.0
2022-07-08 13:15:00,184.77,184.81,184.68,184.74,5522.0,161.8677,161.9027,161.7888,161.8414,5522.0
2022-07-08 13:20:00,184.77,184.83,184.63,184.65,4415.0,161.8677,161.9202,161.745,161.7626,4415.0
2022-07-08 13:25:00,184.69,185.05,184.67,185.03,5027.0,161.7976,162.113,161.7801,162.0955,5027.0
2022-07-08 13:30:00,185.09,185.1,184.91,185.04,3413.0,162.148,162.1568,161.9903,162.1042,3413.0
2022-07-08 13:35:00,184.99,185.32,184.93,185.31,7392.0,162.0604,162.3495,162.0078,162.3407,7392.0
2022-07-08 13:40:00,185.3,185.36,185.07,185.08,5824.0,162.332,162.3845,162.1305,162.1393,5824.0
2022-07-08 13:45:00,185.08,185.2,184.75,185.18,9468.0,162.1393,162.2444,161.8502,162.2269,9468.0
2022-07-08 13:50:00,185.25,185.44,185.15,185.42,10685.0,162.2882,162.4546,162.2006,162.4371,10685.0
2022-07-08 13:55:00,185.4,185.43,185.24,185.32,7864.0,162.4196,162.4459,162.2794,162.3495,7864.0
2022-07-08 14:00:00,185.31,185.43,185.23,185.39,6836.0,162.3407,162.4459,162.2707,162.4108,6836.0
2022-07-08 14:05:00,185.44,185.65,185.43,185.62,6869.0,162.4546,162.6386,162.4459,162.6123,6869.0
2022-07-08 14:10:00,185.61,185.7,185.57,185.69,4386.0,162.6036,162.6824,162.5685,162.6736,4386.0
2022-07-08 14:15:00,185.69,185.85,185.67,185.83,7750.0,162.6736,162.8138,162.6561,162.7963,7750.0
2022-07-08 14:20:00,185.86,186.06,185.81,185.99,6523.0,162.8226,162.9978,162.7788,162.9365,6523.0
2022-07-08 14:25:00,185.96,186.02,185.89,186.02,5739.0,162.9102,162.9627,162.8489,162.9627,5739.0
2022-07-08 14:30:00,186.03,186.23,186.01,186.23,7861.0,162.9715,163.1467,162.954,163.1467,7861.0
2022-07-08 14:35:00,186.25,186.27,186.13,186.15,6444.0,163.1642,163.1818,163.0591,163.0766,6444.0
2022-07-08 14:40:00,186.16,186.22,186.07,186.17,5874.0,163.0854,163.138,163.0065,163.0941,5874.0
2022-07-08 14:45:00,186.16,186.16,185.94,185.94,6148.0,163.0854,163.0854,162.8927,162.8927,6148.0
2022-07-08 14:50:00,185.94,186.04,185.64,185.67,10945.0,162.8927,162.9803,162.6298,162.6561,10945.0
2022-07-08 14:55:00,185.61,185.94,185.61,185.9,5124.0,162.6036,162.8927,162.6036,162.8576,5124.0
2022-07-08 15:00:00,185.9,186.26,185.88,186.24,7819.0,162.8576,163.173,162.8401,163.1555,7819.0
2022-07-08 15:05:00,186.2,186.2,185.84,185.89,7105.0,163.1204,163.1204,162.8051,162.8489,7105.0
2022-07-08 15:10:00,185.91,186.12,185.85,186.08,8118.0,162.8664,163.0503,162.8138,163.0153,8118.0
2022-07-08 15:15:00,186.08,186.12,185.72,185.77,8336.0,163.0153,163.0503,162.6999,162.7437,8336.0
2022-07-08 15:20:00,185.78,185.88,185.64,185.65,6305.0,162.7525,162.8401,162.6298,162.6386,6305.0
2022-07-08 15:25:00,185.63,185.71,185.54,185.57,10275.0,162.6211,162.6912,162.5422,162.5685,10275.0
2022-07-08 15:30:00,185.55,185.7,185.45,185.54,13144.0,162.551,162.6824,162.4634,162.5422,13144.0
2022-07-08 15:35:00,185.54,185.68,185.29,185.44,15987.0,162.5422,162.6649,162.3232,162.4546,15987.0
2022-07-08 15:40:00,185.47,185.65,185.4,185.63,14062.0,162.4809,162.6386,162.4196,162.6211,14062.0
2022-07-08 15:45:00,185.6,185.61,185.33,185.4,19006.0,162.5948,162.6036,162.3583,162.4196,19006.0
2022-07-08 15:50:00,185.37,185.62,185.28,185.59,24622.0,162.3933,162.6123,162.3145,162.586,24622.0
2022-07-08 15:55:00,185.57,185.7,185.31,185.42,84060.0,162.5685,162.6824,162.3407,162.4371,84060.0
2022-07-11 09:30:00,183.72,185.82,183.72,185.82,52257.0,160.9478,162.7875,160.9478,162.7875,52257.0
2022-07-11 09:35:00,185.71,186.06,185.27,185.61,11734.0,162.6912,162.9978,162.3057,162.6036,11734.0
2022-07-11 09:40:00,185.5,185.56,185.13,185.43,19229.0,162.5072,162.5598,162.1831,162.4459,19229.0
2022-07-11 09:45:00,185.43,185.87,184.97,185.67,26048.0,162.4459,162.8313,162.0429,162.6561,26048.0
2022-07-11 09:50:00,185.61,185.85,185.31,185.84,24294.0,162.6036,162.8138,162.3407,162.8051,24294.0
2022-07-11 09:55:00,185.83,186.82,185.75,186.5,23796.0,162.7963,163.6636,162.7262,163.3832,23796.0
2022-07-11 10:00:00,186.43,186.71,185.74,185.81,16881.0,163.3219,163.5672,162.7174,162.7788,16881.0
2022-07-11 10:05:00,185.83,186.05,185.72,185.9,10894.0,162.7963,162.989,162.6999,162.8576,10894.0
2022-07-11 10:10:00,185.92,186.17,185.89,186.02,36211.0,162.8751,163.0941,162.8489,162.9627,36211.0
2022-07-11 10:15:00,186.03,186.4,185.99,186.09,20369.0,162.9715,163.2956,162.9365,163.0241,20369.0
2022-07-11 10:20:00,185.99,186.0,185.61,185.83,8435.0,162.9365,162.9452,162.6036,162.7963,8435.0
2022-07-11 10:25:00,185.9,186.03,185.62,186.03,7714.0,162.8576,162.9715,162.6123,162.9715,7714.0
2022-07-11 10:30:00,186.0,186.15,185.78,185.78,12197.0,162.9452,163.0766,162.7525,162.7525,12197.0
2022-07-11 10:35:00,185.84,186.05,185.75,185.87,11751.0,162.8051,162.989,162.7262,162.8313,11751.0
2022-07-11 10:40:00,185.88,186.11,185.74,185.78,10014.0,162.8401,163.0416,162.7174,162.7525,10014.0
2022-07-11 10:45:00,185.75,185.79,185.59,185.79,4831.0,162.7262,162.7612,162.586,162.7612,4831.0
2022-07-11 10:50:00,185.69,185.87,185.54,185.66,8185.0,162.6736,162.8313,162.5422,162.6474,8185.0
2022-07-11 10:55:00,185.68,185.71,185.13,185.27,23108.0,162.6649,162.6912,162.1831,162.3057,23108.0
2022-07-11 11:00:00,185.19,185.6,185.19,185.59,8349.0,162.2356,162.5948,162.2356,162.586,8349.0
2022-07-11 11:05:00,185.62,185.71,185.23,185.58,22373.0,162.6123,162.6912,162.2707,162.5773,22373.0
2022-07-11 11:10:00,185.58,185.66,185.47,185.49,18638.0,162.5773,162.6474,162.4809,162.4984,18638.0
2022-07-11 11:15:00,185.55,185.69,185.31,185.36,9944.0,162.551,162.6736,162.3407,162.3845,9944.0
2022-07-11 11:20:00,185.31,185.61,185.29,185.45,7494.0,162.3407,162.6036,162.3232,162.4634,7494.0
2022-07-11 11:25:00,185.46,185.79,185.45,185.68,11814.0,162.4722,162.7612,162.4634,162.6649,11814.0
2022-07-11 11:30:00,185.69,185.86,185.59,185.75,12785.0,162.6736,162.8226,162.586,162.7262,12785.0
2022-07-11 11:35:00,185.72,185.85,185.49,185.51,13821.0,162.6999,162.8138,162.4984,162.516,13821.0
2022-07-11 11:40:00,185.51,185.65,185.44,185.62,9257.0,162.516,162.6386,162.4546,162.6123,9257.0
2022-07-11 11:45:00,185.59,185.65,185.36,185.36,10622.0,162.586,162.6386,162.3845,162.3845,10622.0
2022-07-11 11:50:00,185.32,185.5,185.23,185.32,11078.0,162.3495,162.5072,162.2707,162.3495,11078.0
2022-07-11 11:55:00,185.3,185.42,185.04,185.15,5916.0,162.332,162.4371,162.1042,162.2006,5916.0
2022-07-11 12:00:00,185.18,185.37,185.17,185.37,7441.0,162.2269,162.3933,162.2181,162.3933,7441.0
2022-07-11 12:05:00,185.36,185.57,185.35,185.42,9937.0,162.3845,162.5685,162.3758,162.4371,9937.0
2022-07-11 12:10:00,185.46,185.75,185.46,185.71,11025.0,162.4722,162.7262,162.4722,162.6912,11025.0
2022-07-11 12:15:00,185.72,185.75,185.48,185.48,10445.0,162.6999,162.7262,162.4897,162.4897,10445.0
2022-07-11 12:20:00,185.48,185.49,185.23,185.42,7348.0,162.4897,162.4984,162.2707,162.4371,7348.0
2022-07-11 12:25:00,185.4,185.46,185.29,185.32,10521.0,162.4196,162.4722,162.3232,162.3495,10521.0
2022-07-11 12:30:00,185.36,185.51,185.25,185.51,6208.0,162.3845,162.516,162.2882,162.516,6208.0
2022-07-11 12:35:00,185.52,185.67,185.5,185.61,9576.0,162.5247,162.6561,162.5072,162.6036,9576.0
2022-07-11 12:40:00,185.54,185.61,185.36,185.46,7464.0,162.5422,162.6036,162.3845,162.4722,7464.0
2022-07-11 12:45:00,185.45,185.45,185.13,185.16,12520.0,162.4634,162.4634,162.1831,162.2093,12520.0
2022-07-11 12:50:00,185.13,185.18,184.96,185.12,12581.0,162.1831,162.2269,162.0341,162.1743,12581.0
2022-07-11 12:55:00,185.15,185.37,185.14,185.31,6475.0,162.2006,162.3933,162.1918,162.3407,6475.0
2022-07-11 13:00:00,185.34,185.72,185.24,185.52,12211.0,162.367,162.6999,162.2794,162.5247,12211.0
2022-07-11 13:05:00,185.51,185.78,185.45,185.76,12265.0,162.516,162.7525,162.4634,162.735,12265.0
2022-07-11 13:10:00,185.75,185.75,185.62,185.65,6985.0,162.7262,162.7262,162.6123,162.6386,6985.0
2022-07-11 13:15:00,185.63,185.66,185.49,185.62,8009.0,162.6211,162.6474,162.4984,162.6123,8009.0
2022-07-11 13:20:00,185.56,185.58,185.34,185.42,10185.0,162.5598,162.5773,162.367,162.4371,10185.0
2022-07-11 13:25:00,185.38,185.48,185.38,185.48,6969.0,162.4021,162.4897,162.4021,162.4897,6969.0
2022-07-11 13:30:00,185.47,185.58,185.27,185.33,19045.0,162.4809,162.5773,162.3057,162.3583,19045.0
2022-07-11 13:35:00,185.34,185.53,185.31,185.36,10173.0,162.367,162.5335,162.3407,162.3845,10173.0
2022-07-11 13:40:00,185.34,185.38,185.22,185.24,6909.0,162.367,162.4021,162.2619,162.2794,6909.0
2022-07-11 13:45:00,185.24,185.42,185.24,185.34,11558.0,162.2794,162.4371,162.2794,162.367,11558.0
2022-07-11 13:50:00,185.33,185.47,185.31,185.45,6380.0,162.3583,162.4809,162.3407,162.4634,6380.0
2022-07-11 13:55:00,185.39,185.44,185.18,185.18,15837.0,162.4108,162.4546,162.2269,162.2269,15837.0
2022-07-11 14:00:00,185.15,185.16,185.03,185.04,12002.0,162.2006,162.2093,162.0955,162.1042,12002.0
2022-07-11 14:05:00,185.03,185.21,184.92,184.94,11357.0,162.0955,162.2531,161.9991,162.0166,11357.0
2022-07-11 14:10:00,184.94,184.94,184.62,184.62,6850.0,162.0166,162.0166,161.7363,161.7363,6850.0
2022-07-11 14:15:00,184.6,184.71,184.45,184.66,11867.0,161.7188,161.8151,161.5873,161.7713,11867.0
2022-07-11 14:20:00,184.58,184.65,184.45,184.57,9063.0,161.7012,161.7626,161.5873,161.6925,9063.0
2022-07-11 14:25:00,184.58,184.66,184.47,184.56,9028.0,161.7012,161.7713,161.6049,161.6837,9028.0
2022-07-11 14:30:00,184.58,184.63,184.5,184.57,10919.0,161.7012,161.745,161.6311,161.6925,10919.0
2022-07-11 14:35:00,184.6,184.69,184.54,184.56,8820.0,161.7188,161.7976,161.6662,161.6837,8820.0
2022-07-11 14:40:00,184.6,184.77,184.58,184.75,10184.0,161.7188,161.8677,161.7012,161.8502,10184.0
2022-07-11 14:45:00,184.73,184.81,184.65,184.66,10520.0,161.8326,161.9027,161.7626,161.7713,10520.0
2022-07-11 14:50:00,184.65,184.65,184.47,184.48,12912.0,161.7626,161.7626,161.6049,161.6136,12912.0
2022-07-11 14:55:00,184.43,184.54,184.4,184.5,12646.0,161.5698,161.6662,161.5435,161.6311,12646.0
2022-07-11 15:00:00,184.5,184.55,184.13,184.17,11155.0,161.6311,161.6749,161.307,161.342,11155.0
2022-07-11 15:05:00,184.15,184.34,184.15,184.22,12298.0,161.3245,161.491,161.3245,161.3859,12298.0
2022-07-11 15:10:00,184.2,184.34,184.1,184.34,14029.0,161.3683,161.491,161.2807,161.491,14029.0
2022-07-11 15:15:00,184.32,184.4,184.24,184.34,20998.0,161.4735,161.5435,161.4034,161.491,20998.0
2022-07-11 15:20:00,184.35,184.45,184.3,184.39,13730.0,161.4997,161.5873,161.4559,161.5348,13730.0
2022-07-11 15:25:00,184.41,184.56,184.41,184.47,19092.0,161.5523,161.6837,161.5523,161.6049,19092.0
2022-07-11 15:30:00,184.45,184.54,184.39,184.39,27812.0,161.5873,161.6662,161.5348,161.5348,27812.0
2022-07-11 15:35:00,184.42,184.49,184.3,184.48,17107.0,161.5611,161.6224,161.4559,161.6136,17107.0
2022-07-11 15:40:00,184.47,184.51,184.23,184.25,30961.0,161.6049,161.6399,161.3946,161.4121,30961.0
2022-07-11 15:45:00,184.24,184.41,184.23,184.3,29861.0,161.4034,161.5523,161.3946,161.4559,29861.0
2022-07-11 15:50:00,184.27,184.56,184.18,184.55,43742.0,161.4297,161.6837,161.3508,161.6749,43742.0
2022-07-11 15:55:00,184.54,184.8,184.5,184.6,112364.0,161.6662,161.894,161.6311,161.7188,112364.0
2022-07-12 09:30:00,181.53,181.98,179.0,179.03,155444.0,159.0293,159.4235,156.8129,156.8392,155444.0
2022-07-12 09:35:00,179.01,181.21,179.01,181.1,41842.0,156.8216,158.7489,156.8216,158.6526,41842.0
2022-07-12 09:40:00,181.1,181.56,180.82,180.82,71290.0,158.6526,159.0556,158.4073,158.4073,71290.0
2022-07-12 09:45:00,180.81,181.23,180.77,181.23,53893.0,158.3985,158.7665,158.3635,158.7665,53893.0
2022-07-12 09:50:00,181.2,182.49,181.19,182.21,66158.0,158.7402,159.8703,158.7314,159.625,66158.0
2022-07-12 09:55:00,182.16,182.49,182.02,182.3,33877.0,159.5812,159.8703,159.4585,159.7038,33877.0
2022-07-12 10:00:00,182.3,182.42,182.1,182.2,30433.0,159.7038,159.809,159.5286,159.6162,30433.0
2022-07-12 10:05:00,182.23,182.37,181.64,181.71,29456.0,159.6425,159.7652,159.1256,159.187,29456.0
2022-07-12 10:10:00,181.72,181.84,181.24,181.63,56421.0,159.1957,159.3009,158.7752,159.1169,56421.0
2022-07-12 10:15:00,181.62,181.72,181.35,181.66,43874.0,159.1081,159.1957,158.8716,159.1432,43874.0
2022-07-12 10:20:00,181.65,181.66,181.14,181.52,46087.0,159.1344,159.1432,158.6876,159.0205,46087.0
2022-07-12 10:25:00,181.53,181.69,181.32,181.36,25178.0,159.0293,159.1694,158.8453,158.8803,25178.0
2022-07-12 10:30:00,181.37,181.67,181.36,181.58,27203.0,158.8891,159.1519,158.8803,159.0731,27203.0
2022-07-12 10:35:00,181.61,181.72,181.35,181.52,19401.0,159.0994,159.1957,158.8716,159.0205,19401.0
2022-07-12 10:40:00,181.53,181.57,181.29,181.52,23625.0,159.0293,159.0643,158.819,159.0205,23625.0
2022-07-12 10:45:00,181.5,181.6,181.39,181.47,25161.0,159.003,159.0906,158.9066,158.9767,25161.0
2022-07-12 10:50:00,181.52,181.56,181.32,181.49,17734.0,159.0205,159.0556,158.8453,158.9942,17734.0
2022-07-12 10:55:00,181.46,181.53,181.02,181.11,24701.0,158.968,159.0293,158.5825,158.6613,24701.0
2022-07-12 11:00:00,181.1,181.2,180.53,180.53,19633.0,158.6526,158.7402,158.1532,158.1532,19633.0
2022-07-12 11:05:00,180.47,180.47,179.78,180.17,25318.0,158.1007,158.1007,157.4962,157.8379,25318.0
2022-07-12 11:10:00,180.17,180.31,179.9,180.15,17263.0,157.8379,157.9605,157.6013,157.8203,17263.0
2022-07-12 11:15:00,180.12,180.15,179.77,179.79,59033.0,157.794,157.8203,157.4874,157.505,59033.0
2022-07-12 11:20:00,179.8,180.36,179.79,180.06,94650.0,157.5137,158.0043,157.505,157.7415,94650.0
2022-07-12 11:25:00,180.08,180.84,179.95,180.77,68720.0,157.759,158.4248,157.6451,158.3635,68720.0
2022-07-12 11:30:00,180.81,181.23,180.81,180.97,24652.0,158.3985,158.7665,158.3985,158.5387,24652.0
2022-07-12 11:35:00,181.04,181.14,180.54,180.55,19391.0,158.6,158.6876,158.162,158.1707,19391.0
2022-07-12 11:40:00,180.57,180.57,180.23,180.32,18140.0,158.1883,158.1883,157.8904,157.9693,18140.0
2022-07-12 11:45:00,180.31,180.35,180.04,180.27,22102.0,157.9605,157.9955,157.724,157.9255,22102.0
2022-07-12 11:50:00,180.28,180.31,179.9,179.94,22297.0,157.9342,157.9605,157.6013,157.6364,22297.0
2022-07-12 11:55:00,179.94,180.09,179.77,179.97,11140.0,157.6364,157.7678,157.4874,157.6626,11140.0
2022-07-12 12:00:00,179.99,180.04,179.87,180.0,13547.0,157.6802,157.724,157.575,157.6889,13547.0
2022-07-12 12:05:00,180.02,180.15,179.79,179.8,22215.0,157.7064,157.8203,157.505,157.5137,22215.0
2022-07-12 12:10:00,179.79,179.96,179.6,179.94,9110.0,157.505,157.6539,157.3385,157.6364,9110.0
2022-07-12 12:15:00,179.96,180.13,179.85,179.96,20604.0,157.6539,157.8028,157.5575,157.6539,20604.0
2022-07-12 12:20:00,180.02,180.12,179.98,180.08,19516.0,157.7064,157.794,157.6714,157.759,19516.0
2022-07-12 12:25:00,180.07,180.31,180.05,180.31,10361.0,157.7502,157.9605,157.7327,157.9605,10361.0
2022-07-12 12:30:00,180.31,180.7,180.31,180.69,14890.0,157.9605,158.3022,157.9605,158.2934,14890.0
2022-07-12 12:35:00,180.72,181.21,180.72,181.19,13163.0,158.3197,158.7489,158.3197,158.7314,13163.0
2022-07-12 12:40:00,181.19,181.31,181.07,181.17,13161.0,158.7314,158.8365,158.6263,158.7139,13161.0
2022-07-12 12:45:00,181.15,181.36,181.03,181.34,11266.0,158.6964,158.8803,158.5913,158.8628,11266.0
2022-07-12 12:50:00,181.34,181.35,180.97,181.02,11480.0,158.8628,158.8716,158.5387,158.5825,11480.0
2022-07-12 12:55:00,181.02,181.06,180.93,181.01,9804.0,158.5825,158.6175,158.5036,158.5737,9804.0
2022-07-12 13:00:00,181.04,181.19,180.6,180.65,16986.0,158.6,158.7314,158.2146,158.2584,16986.0
2022-07-12 13:05:00,180.61,180.65,180.2,180.33,12170.0,158.2233,158.2584,157.8641,157.978,12170.0
2022-07-12 13:10:00,180.29,180.4,180.19,180.35,15559.0,157.943,158.0393,157.8554,157.9955,15559.0
2022-07-12 13:15:00,180.36,180.58,180.32,180.49,13314.0,158.0043,158.197,157.9693,158.1182,13314.0
2022-07-12 13:20:00,180.52,180.59,180.44,180.56,6519.0,158.1445,158.2058,158.0744,158.1795,6519.0
2022-07-12 13:25:00,180.5,180.7,180.48,180.7,10735.0,158.1269,158.3022,158.1094,158.3022,10735.0
2022-07-12 13:30:00,180.71,180.85,180.61,180.81,6986.0,158.3109,158.4336,158.2233,158.3985,6986.0
2022-07-12 13:35:00,180.78,180.83,180.75,180.82,5184.0,158.3722,158.416,158.346,158.4073,5184.0
2022-07-12 13:40:00,180.79,180.9,180.67,180.67,12356.0,158.381,158.4774,158.2759,158.2759,12356.0
2022-07-12 13:45:00,180.62,180.67,180.49,180.49,7159.0,158.2321,158.2759,158.1182,158.1182,7159.0
2022-07-12 13:50:00,180.49,180.73,180.44,180.7,14897.0,158.1182,158.3284,158.0744,158.3022,14897.0
2022-07-12 13:55:00,180.68,180.79,180.49,180.49,10279.0,158.2846,158.381,158.1182,158.1182,10279.0
2022-07-12 14:00:00,180.52,180.55,180.42,180.5,8091.0,158.1445,158.1707,158.0569,158.1269,8091.0
2022-07-12 14:05:00,180.53,180.63,180.51,180.63,13741.0,158.1532,158.2408,158.1357,158.2408,13741.0
2022-07-12 14:10:00,180.61,180.62,180.41,180.42,8905.0,158.2233,158.2321,158.0481,158.0569,8905.0
2022-07-12 14:15:00,180.38,180.46,180.32,180.4,12118.0,158.0218,158.0919,157.9693,158.0393,12118.0
2022-07-12 14:20:00,180.41,180.45,180.25,180.28,10369.0,158.0481,158.0831,157.9079,157.9342,10369.0
2022-07-12 14:25:00,180.22,180.22,179.99,180.04,19611.0,157.8817,157.8817,157.6802,157.724,19611.0
2022-07-12 14:30:00,180.06,180.1,179.91,180.1,27223.0,157.7415,157.7765,157.6101,157.7765,27223.0
2022-07-12 14:35:00,180.09,180.23,179.93,180.19,20745.0,157.7678,157.8904,157.6276,157.8554,20745.0
2022-07-12 14:40:00,180.19,180.24,180.11,180.22,14061.0,157.8554,157.8992,157.7853,157.8817,14061.0
2022-07-12 14:45:00,180.21,180.26,180.12,180.21,13415.0,157.8729,157.9167,157.794,157.8729,13415.0
2022-07-12 14:50:00,180.2,180.22,180.08,180.09,13493.0,157.8641,157.8817,157.759,157.7678,13493.0
2022-07-12 14:55:00,180.09,180.45,180.08,180.45,29049.0,157.7678,158.0831,157.759,158.0831,29049.0
2022-07-12 15:00:00,180.45,180.45,179.64,179.69,37936.0,158.0831,158.0831,157.3735,157.4173,37936.0
2022-07-12 15:05:00,179.68,179.75,179.41,179.41,24326.0,157.4086,157.4699,157.1721,157.1721,24326.0
2022-07-12 15:10:00,179.41,179.42,179.15,179.4,20909.0,157.1721,157.1808,156.9443,157.1633,20909.0
2022-07-12 15:15:00,179.4,179.4,179.1,179.2,24917.0,157.1633,157.1633,156.9005,156.9881,24917.0
2022-07-12 15:20:00,179.17,179.22,178.53,178.53,31792.0,156.9618,157.0056,156.4011,156.4011,31792.0
2022-07-12 15:25:00,178.54,178.87,178.51,178.63,26583.0,156.4099,156.699,156.3836,156.4887,26583.0
2022-07-12 15:30:00,178.61,178.73,178.36,178.41,52042.0,156.4712,156.5763,156.2522,156.296,52042.0
2022-07-12 15:35:00,178.42,178.42,178.06,178.29,45317.0,156.3048,156.3048,155.9894,156.1909,45317.0
2022-07-12 15:40:00,178.29,178.94,178.21,178.88,73697.0,156.1909,156.7603,156.1208,156.7077,73697.0
2022-07-12 15:45:00,178.9,179.37,178.82,179.22,90159.0,156.7253,157.137,156.6552,157.0056,90159.0
2022-07-12 15:50:00,179.2,179.59,179.12,179.41,133805.0,156.9881,157.3297,156.918,157.1721,133805.0
2022-07-12 15:55:00,179.42,179.46,179.18,179.42,190295.0,157.1808,157.2159,156.9706,157.1808,190295.0
2022-07-13 09:30:00,178.43,178.43,177.55,178.28,57837.0,156.3135,156.3135,155.5426,156.1821,57837.0
2022-07-13 09:35:00,178.34,178.93,177.88,178.71,17687.0,156.2347,156.7515,155.8317,156.5588,17687.0
2022-07-13 09:40:00,178.9,178.98,177.66,177.73,18584.0,156.7253,156.7954,155.639,155.7003,18584.0
2022-07-13 09:45:00,177.65,177.93,177.09,177.92,16729.0,155.6302,155.8755,155.1396,155.8667,16729.0
2022-07-13 09:50:00,177.92,178.24,177.41,177.58,22876.0,155.8667,156.1471,155.42,155.5689,22876.0
2022-07-13 09:55:00,177.58,177.6,177.15,177.48,21585.0,155.5689,155.5864,155.1922,155.4813,21585.0
2022-07-13 10:00:00,177.38,177.77,176.91,177.34,24431.0,155.3937,155.7353,154.9819,155.3586,24431.0
2022-07-13 10:05:00,177.28,177.58,177.17,177.25,14991.0,155.3061,155.5689,155.2097,155.2798,14991.0
2022-07-13 10:10:00,177.13,177.52,176.9,177.19,12399.0,155.1747,155.5163,154.9732,155.2272,12399.0
2022-07-13 10:15:00,177.19,177.19,176.52,176.52,17440.0,155.2272,155.2272,154.6403,154.6403,17440.0
2022-07-13 10:20:00,176.53,176.76,176.23,176.47,20452.0,154.649,154.8505,154.3862,154.5965,20452.0
2022-07-13 10:25:00,176.4,176.8,176.36,176.47,16703.0,154.5351,154.8856,154.5001,154.5965,16703.0
2022-07-13 10:30:00,176.5,177.28,176.36,177.27,20407.0,154.6227,155.3061,154.5001,155.2973,20407.0
2022-07-13 10:35:00,177.26,177.89,177.21,177.87,20163.0,155.2885,155.8405,155.2447,155.8229,20163.0
2022-07-13 10:40:00,177.89,178.45,177.76,178.45,13936.0,155.8405,156.331,155.7266,156.331,13936.0
2022-07-13 10:45:00,178.51,178.89,178.48,178.7,14669.0,156.3836,156.7165,156.3573,156.5501,14669.0
2022-07-13 10:50:00,178.69,179.2,178.65,178.86,14778.0,156.5413,156.9881,156.5063,156.6902,14778.0
2022-07-13 10:55:00,178.81,179.1,178.49,178.56,10056.0,156.6464,156.9005,156.3661,156.4274,10056.0
2022-07-13 11:00:00,178.58,178.87,178.43,178.76,5991.0,156.4449,156.699,156.3135,156.6026,5991.0
2022-07-13 11:05:00,178.79,179.23,178.79,178.97,9174.0,156.6289,157.0144,156.6289,156.7866,9174.0
2022-07-13 11:10:00,178.88,179.12,178.74,178.98,7290.0,156.7077,156.918,156.5851,156.7954,7290.0
2022-07-13 11:15:00,178.97,179.18,178.7,178.74,9013.0,156.7866,156.9706,156.5501,156.5851,9013.0
2022-07-13 11:20:00,178.8,179.05,178.03,178.8,19622.0,156.6377,156.8567,155.9631,156.6377,19622.0
2022-07-13 11:25:00,178.76,178.76,178.31,178.51,9440.0,156.6026,156.6026,156.2084,156.3836,9440.0
2022-07-13 11:30:00,178.48,178.8,178.48,178.66,14475.0,156.3573,156.6377,156.3573,156.515,14475.0
2022-07-13 11:35:00,178.67,178.82,178.24,178.49,11211.0,156.5238,156.6552,156.1471,156.3661,11211.0
2022-07-13 11:40:00,178.38,178.49,178.05,178.26,11091.0,156.2697,156.3661,155.9806,156.1646,11091.0
2022-07-13 11:45:00,178.2,178.48,178.08,178.46,10344.0,156.112,156.3573,156.0069,156.3398,10344.0
2022-07-13 11:50:00,178.52,178.79,178.43,178.52,10048.0,156.3924,156.6289,156.3135,156.3924,10048.0
2022-07-13 11:55:00,178.53,178.63,178.36,178.45,7366.0,156.4011,156.4887,156.2522,156.331,7366.0
2022-07-13 12:00:00,178.46,178.79,178.43,178.78,6922.0,156.3398,156.6289,156.3135,156.6201,6922.0
2022-07-13 12:05:00,178.74,179.17,178.66,179.08,6781.0,156.5851,156.9618,156.515,156.883,6781.0
2022-07-13 12:10:00,179.08,179.08,178.71,178.76,13828.0,156.883,156.883,156.5588,156.6026,13828.0
2022-07-13 12:15:00,178.76,179.03,178.7,179.03,13441.0,156.6026,156.8392,156.5501,156.8392,13441.0
2022-07-13 12:20:00,179.06,179.18,178.95,179.18,9420.0,156.8654,156.9706,156.7691,156.9706,9420.0
2022-07-13 12:25:00,179.21,179.3,179.08,179.23,9595.0,156.9968,157.0757,156.883,157.0144,9595.0
2022-07-13 12:30:00,179.25,179.6,179.13,179.45,18093.0,157.0319,157.3385,156.9268,157.2071,18093.0
2022-07-13 12:35:00,179.42,179.48,179.2,179.45,13446.0,157.1808,157.2334,156.9881,157.2071,13446.0
2022-07-13 12:40:00,179.47,179.47,178.77,179.32,14321.0,157.2246,157.2246,156.6114,157.0932,14321.0
2022-07-13 12:45:00,179.34,179.46,179.13,179.44,7719.0,157.1107,157.2159,156.9268,157.1983,7719.0
2022-07-13 12:50:00,179.42,179.8,179.31,179.67,13481.0,157.1808,157.5137,157.0844,157.3998,13481.0
2022-07-13 12:55:00,179.67,180.14,179.62,180.14,8589.0,157.3998,157.8116,157.356,157.8116,8589.0
2022-07-13 13:00:00,180.12,181.0,180.06,180.41,25245.0,157.794,158.565,157.7415,158.0481,25245.0
2022-07-13 13:05:00,180.43,180.56,180.37,180.49,9060.0,158.0656,158.1795,158.0131,158.1182,9060.0
2022-07-13 13:10:00,180.52,180.63,180.35,180.42,8488.0,158.1445,158.2408,157.9955,158.0569,8488.0
2022-07-13 13:15:00,180.38,180.41,179.88,180.1,11731.0,158.0218,158.0481,157.5838,157.7765,11731.0
2022-07-13 13:20:00,180.11,180.28,180.11,180.25,18652.0,157.7853,157.9342,157.7853,157.9079,18652.0
2022-07-13 13:25:00,180.23,180.35,180.04,180.33,12059.0,157.8904,157.9955,157.724,157.978,12059.0
2022-07-13 13:30:00,180.33,180.37,179.93,180.02,7140.0,157.978,158.0131,157.6276,157.7064,7140.0
2022-07-13 13:35:00,180.06,180.13,179.95,180.01,6182.0,157.7415,157.8028,157.6451,157.6977,6182.0
2022-07-13 13:40:00,180.02,180.18,179.76,179.77,9270.0,157.7064,157.8466,157.4787,157.4874,9270.0
2022-07-13 13:45:00,179.79,179.87,179.71,179.78,11898.0,157.505,157.575,157.4349,157.4962,11898.0
2022-07-13 13:50:00,179.77,179.81,179.43,179.43,20784.0,157.4874,157.5225,157.1896,157.1896,20784.0
2022-07-13 13:55:00,179.38,179.41,179.26,179.34,10983.0,157.1458,157.1721,157.0406,157.1107,10983.0
2022-07-13 14:00:00,179.34,179.34,178.17,178.18,21669.0,157.1107,157.1107,156.0858,156.0945,21669.0
2022-07-13 14:05:00,178.25,178.37,177.96,177.96,10159.0,156.1558,156.261,155.9018,155.9018,10159.0
2022-07-13 14:10:00,178.02,178.37,177.93,178.3,8872.0,155.9543,156.261,155.8755,156.1996,8872.0
2022-07-13 14:15:00,178.32,178.32,177.97,178.27,9609.0,156.2172,156.2172,155.9105,156.1734,9609.0
2022-07-13 14:20:00,178.27,178.76,178.15,178.68,17506.0,156.1734,156.6026,156.0682,156.5325,17506.0
2022-07-13 14:25:00,178.69,178.8,178.44,178.79,8856.0,156.5413,156.6377,156.3223,156.6289,8856.0
2022-07-13 14:30:00,178.78,179.1,178.77,179.1,7646.0,156.6201,156.9005,156.6114,156.9005,7646.0
2022-07-13 14:35:00,179.16,179.21,178.8,178.95,6769.0,156.953,156.9968,156.6377,156.7691,6769.0
2022-07-13 14:40:00,179.02,179.12,178.86,178.9,7918.0,156.8304,156.918,156.6902,156.7253,7918.0
2022-07-13 14:45:00,178.98,179.14,178.84,178.88,9061.0,156.7954,156.9355,156.6727,156.7077,9061.0
2022-07-13 14:50:00,178.91,179.03,178.75,178.75,6379.0,156.734,156.8392,156.5939,156.5939,6379.0
2022-07-13 14:55:00,178.75,179.28,178.67,179.28,9640.0,156.5939,157.0582,156.5238,157.0582,9640.0
2022-07-13 15:00:00,179.28,179.29,179.05,179.16,8913.0,157.0582,157.0669,156.8567,156.953,8913.0
2022-07-13 15:05:00,179.13,179.13,178.78,178.91,9844.0,156.9268,156.9268,156.6201,156.734,9844.0
2022-07-13 15:10:00,178.92,179.05,178.85,179.05,7728.0,156.7428,156.8567,156.6815,156.8567,7728.0
2022-07-13 15:15:00,178.99,179.22,178.89,179.18,9808.0,156.8041,157.0056,156.7165,156.9706,9808.0
2022-07-13 15:20:00,179.2,179.29,179.08,179.19,21296.0,156.9881,157.0669,156.883,156.9793,21296.0
2022-07-13 15:25:00,179.18,179.19,178.74,178.75,14205.0,156.9706,156.9793,156.5851,156.5939,14205.0
2022-07-13 15:30:00,178.77,178.87,178.3,178.37,20368.0,156.6114,156.699,156.1996,156.261,20368.0
2022-07-13 15:35:00,178.35,178.57,178.21,178.5,19585.0,156.2434,156.4362,156.1208,156.3748,19585.0
2022-07-13 15:40:00,178.49,178.51,178.04,178.11,18842.0,156.3661,156.3836,155.9719,156.0332,18842.0
2022-07-13 15:45:00,178.08,178.15,177.78,177.94,38019.0,156.0069,156.0682,155.7441,155.8843,38019.0
2022-07-13 15:50:00,177.89,178.14,177.71,178.03,57489.0,155.8405,156.0595,155.6828,155.9631,57489.0
2022-07-13 15:55:00,178.04,178.23,177.7,177.77,125240.0,155.9719,156.1383,155.674,155.7353,125240.0
2022-07-14 09:30:00,176.93,177.34,176.53,176.69,47628.0,154.9995,155.3586,154.649,154.7892,47628.0
2022-07-14 09:35:00,176.74,176.94,176.06,176.53,13630.0,154.833,155.0082,154.2373,154.649,13630.0
2022-07-14 09:40:00,176.46,176.56,176.07,176.17,10222.0,154.5877,154.6753,154.246,154.3337,10222.0
2022-07-14 09:45:00,176.33,176.67,176.07,176.47,25039.0,154.4738,154.7717,154.246,154.5965,25039.0
2022-07-14 09:50:00,176.43,177.15,176.4,176.88,20124.0,154.5614,155.1922,154.5351,154.9556,20124.0
2022-07-14 09:55:00,176.93,177.06,176.39,176.4,9588.0,154.9995,155.1133,154.5264,154.5351,9588.0
2022-07-14 10:00:00,176.29,176.66,175.93,175.93,22036.0,154.4388,154.7629,154.1234,154.1234,22036.0
2022-07-14 10:05:00,175.93,176.26,175.88,176.08,11249.0,154.1234,154.4125,154.0796,154.2548,11249.0
2022-07-14 10:10:00,176.08,176.08,175.74,175.91,16088.0,154.2548,154.2548,153.957,154.1059,16088.0
2022-07-14 10:15:00,176.0,176.0,175.63,175.78,6661.0,154.1847,154.1847,153.8606,153.992,6661.0
2022-07-14 10:20:00,175.84,175.88,175.41,175.55,8660.0,154.0446,154.0796,153.6679,153.7905,8660.0
2022-07-14 10:25:00,175.56,175.95,175.52,175.82,11582.0,153.7993,154.1409,153.7642,154.027,11582.0
2022-07-14 10:30:00,175.77,176.19,175.76,176.04,25995.0,153.9832,154.3512,153.9745,154.2198,25995.0
2022-07-14 10:35:00,175.98,176.5,175.9,176.42,15280.0,154.1672,154.6227,154.0971,154.5527,15280.0
2022-07-14 10:40:00,176.4,176.53,176.32,176.42,14223.0,154.5351,154.649,154.4651,154.5527,14223.0
2022-07-14 10:45:00,176.39,176.51,176.3,176.34,9838.0,154.5264,154.6315,154.4475,154.4826,9838.0
2022-07-14 10:50:00,176.28,176.36,176.14,176.27,10225.0,154.43,154.5001,154.3074,154.4213,10225.0
2022-07-14 10:55:00,176.2,176.2,175.78,175.82,11227.0,154.3599,154.3599,153.992,154.027,11227.0
2022-07-14 11:00:00,175.88,176.15,175.82,175.84,19158.0,154.0796,154.3161,154.027,154.0446,19158.0
2022-07-14 11:05:00,175.8,175.84,175.69,175.79,10328.0,154.0095,154.0446,153.9131,154.0008,10328.0
2022-07-14 11:10:00,175.79,176.08,175.73,175.87,15990.0,154.0008,154.2548,153.9482,154.0708,15990.0
2022-07-14 11:15:00,175.77,175.96,175.61,175.95,9972.0,153.9832,154.1497,153.8431,154.1409,9972.0
2022-07-14 11:20:00,175.97,176.59,175.95,176.31,24209.0,154.1584,154.7016,154.1409,154.4563,24209.0
2022-07-14 11:25:00,176.31,176.35,176.16,176.24,15372.0,154.4563,154.4913,154.3249,154.395,15372.0
2022-07-14 11:30:00,176.27,176.43,176.22,176.26,10178.0,154.4213,154.5614,154.3775,154.4125,10178.0
2022-07-14 11:35:00,176.26,176.42,175.92,176.35,24004.0,154.4125,154.5527,154.1146,154.4913,24004.0
2022-07-14 11:40:00,176.37,177.26,176.37,177.12,8047.0,154.5089,155.2885,154.5089,155.1659,8047.0
2022-07-14 11:45:00,177.23,177.46,177.11,177.29,13009.0,155.2623,155.4638,155.1571,155.3148,13009.0
2022-07-14 11:50:00,177.27,177.52,177.11,177.12,22392.0,155.2973,155.5163,155.1571,155.1659,22392.0
2022-07-14 11:55:00,177.11,177.15,176.91,176.95,49682.0,155.1571,155.1922,154.9819,155.017,49682.0
2022-07-14 12:00:00,176.97,177.08,176.84,177.02,4567.0,155.0345,155.1309,154.9206,155.0783,4567.0
2022-07-14 12:05:00,177.01,177.01,176.83,176.88,3724.0,155.0695,155.0695,154.9118,154.9556,3724.0
2022-07-14 12:10:00,176.91,176.96,176.8,176.85,6459.0,154.9819,155.0257,154.8856,154.9294,6459.0
2022-07-14 12:15:00,176.89,176.97,176.61,176.67,5645.0,154.9644,155.0345,154.7191,154.7717,5645.0
2022-07-14 12:20:00,176.62,176.73,176.46,176.57,9742.0,154.7279,154.8242,154.5877,154.6841,9742.0
2022-07-14 12:25:00,176.59,176.63,176.19,176.22,9147.0,154.7016,154.7366,154.3512,154.3775,9147.0
2022-07-14 12:30:00,176.36,176.43,176.15,176.15,9247.0,154.5001,154.5614,154.3161,154.3161,9247.0
2022-07-14 12:35:00,176.14,176.16,175.94,176.02,4798.0,154.3074,154.3249,154.1322,154.2022,4798.0
2022-07-14 12:40:00,176.08,176.08,175.7,175.73,5117.0,154.2548,154.2548,153.9219,153.9482,5117.0
2022-07-14 12:45:00,175.86,175.87,175.53,175.67,9523.0,154.0621,154.0708,153.773,153.8956,9523.0
2022-07-14 12:50:00,175.65,175.8,175.57,175.69,10714.0,153.8781,154.0095,153.808,153.9131,10714.0
2022-07-14 12:55:00,175.62,175.72,175.58,175.65,6279.0,153.8518,153.9394,153.8168,153.8781,6279.0
2022-07-14 13:00:00,175.72,175.72,175.31,175.31,4710.0,153.9394,153.9394,153.5802,153.5802,4710.0
2022-07-14 13:05:00,175.29,175.29,175.13,175.25,12003.0,153.5627,153.5627,153.4226,153.5277,12003.0
2022-07-14 13:10:00,175.19,175.7,175.14,175.63,10920.0,153.4751,153.9219,153.4313,153.8606,10920.0
2022-07-14 13:15:00,175.66,176.23,175.61,176.15,8016.0,153.8869,154.3862,153.8431,154.3161,8016.0
2022-07-14 13:20:00,176.16,176.36,176.11,176.16,5324.0,154.3249,154.5001,154.2811,154.3249,5324.0
2022-07-14 13:25:00,176.13,176.62,176.08,176.62,12420.0,154.2986,154.7279,154.2548,154.7279,12420.0
2022-07-14 13:30:00,176.57,176.59,176.25,176.34,10449.0,154.6841,154.7016,154.4037,154.4826,10449.0
2022-07-14 13:35:00,176.32,176.69,176.29,176.68,8011.0,154.4651,154.7892,154.4388,154.7804,8011.0
2022-07-14 13:40:00,176.64,176.84,176.63,176.83,6989.0,154.7454,154.9206,154.7366,154.9118,6989.0
2022-07-14 13:45:00,176.88,177.03,176.72,176.75,21117.0,154.9556,155.0871,154.8155,154.8418,21117.0
2022-07-14 13:50:00,176.7,176.8,176.45,176.62,4338.0,154.798,154.8856,154.5789,154.7279,4338.0
2022-07-14 13:55:00,176.62,176.8,176.62,176.72,5484.0,154.7279,154.8856,154.7279,154.8155,5484.0
2022-07-14 14:00:00,176.76,177.0,176.67,176.91,4218.0,154.8505,155.0608,154.7717,154.9819,4218.0
2022-07-14 14:05:00,176.9,177.0,176.78,176.85,18878.0,154.9732,155.0608,154.868,154.9294,18878.0
2022-07-14 14:10:00,176.8,176.81,176.62,176.74,3716.0,154.8856,154.8943,154.7279,154.833,3716.0
2022-07-14 14:15:00,176.78,177.0,176.69,176.97,24798.0,154.868,155.0608,154.7892,155.0345,24798.0
2022-07-14 14:20:00,176.96,177.18,176.88,177.06,62589.0,155.0257,155.2185,154.9556,155.1133,62589.0
2022-07-14 14:25:00,177.11,177.28,176.99,177.28,6804.0,155.1571,155.3061,155.052,155.3061,6804.0
2022-07-14 14:30:00,177.28,177.52,177.18,177.45,5699.0,155.3061,155.5163,155.2185,155.455,5699.0
2022-07-14 14:35:00,177.47,177.81,177.47,177.77,8165.0,155.4725,155.7704,155.4725,155.7353,8165.0
2022-07-14 14:40:00,177.74,177.82,177.29,177.33,13189.0,155.7091,155.7791,155.3148,155.3499,13189.0
2022-07-14 14:45:00,177.38,177.38,177.12,177.21,15727.0,155.3937,155.3937,155.1659,155.2447,15727.0
2022-07-14 14:50:00,177.22,177.3,177.11,177.25,11504.0,155.2535,155.3236,155.1571,155.2798,11504.0
2022-07-14 14:55:00,177.31,177.43,177.2,177.25,25064.0,155.3323,155.4375,155.236,155.2798,25064.0
2022-07-14 15:00:00,177.31,177.51,177.25,177.3,13286.0,155.3323,155.5076,155.2798,155.3236,13286.0
2022-07-14 15:05:00,177.29,177.33,177.04,177.17,11198.0,155.3148,155.3499,155.0958,155.2097,11198.0
2022-07-14 15:10:00,177.24,177.45,177.22,177.41,21444.0,155.271,155.455,155.2535,155.42,21444.0
2022-07-14 15:15:00,177.41,177.43,177.11,177.38,16230.0,155.42,155.4375,155.1571,155.3937,16230.0
2022-07-14 15:20:00,177.43,177.89,177.42,177.89,14358.0,155.4375,155.8405,155.4287,155.8405,14358.0
2022-07-14 15:25:00,177.89,177.94,177.64,177.94,14492.0,155.8405,155.8843,155.6214,155.8843,14492.0
2022-07-14 15:30:00,177.94,178.08,177.83,177.85,14349.0,155.8843,156.0069,155.7879,155.8054,14349.0
2022-07-14 15:35:00,177.81,177.94,177.53,177.73,18213.0,155.7704,155.8843,155.5251,155.7003,18213.0
2022-07-14 15:40:00,177.69,177.86,177.61,177.83,15158.0,155.6652,155.8142,155.5952,155.7879,15158.0
2022-07-14 15:45:00,177.8,177.9,177.65,177.79,20325.0,155.7616,155.8492,155.6302,155.7529,20325.0
2022-07-14 15:50:00,177.79,178.27,177.79,178.27,44260.0,155.7529,156.1734,155.7529,156.1734,44260.0
2022-07-14 15:55:00,178.25,178.48,178.18,178.25,103157.0,156.1558,156.3573,156.0945,156.1558,103157.0
2022-07-15 09:30:00,180.57,181.01,180.57,180.66,103051.0,158.1883,158.5737,158.1883,158.2671,103051.0
2022-07-15 09:35:00,180.91,181.35,180.75,181.21,15196.0,158.4861,158.8716,158.346,158.7489,15196.0
2022-07-15 09:40:00,181.28,181.53,181.02,181.52,13345.0,158.8103,159.0293,158.5825,159.0205,13345.0
2022-07-15 09:45:00,181.5,181.77,181.33,181.35,19482.0,159.003,159.2395,158.8541,158.8716,19482.0
2022-07-15 09:50:00,181.28,181.82,181.28,181.43,10812.0,158.8103,159.2833,158.8103,158.9417,10812.0
2022-07-15 09:55:00,181.38,181.59,181.08,181.09,16537.0,158.8979,159.0818,158.6351,158.6438,16537.0
2022-07-15 10:00:00,181.13,182.61,181.09,182.0,26356.0,158.6789,159.9754,158.6438,159.441,26356.0
2022-07-15 10:05:00,182.02,182.26,181.73,182.25,12031.0,159.4585,159.6688,159.2045,159.66,12031.0
2022-07-15 10:10:00,182.14,182.44,181.96,182.15,18978.0,159.5637,159.8265,159.406,159.5724,18978.0
2022-07-15 10:15:00,182.21,182.34,181.8,181.83,19621.0,159.625,159.7389,159.2658,159.2921,19621.0
2022-07-15 10:20:00,181.9,182.5,181.75,182.47,22827.0,159.3534,159.879,159.222,159.8528,22827.0
2022-07-15 10:25:00,182.4,182.58,182.1,182.53,21947.0,159.7914,159.9491,159.5286,159.9053,21947.0
2022-07-15 10:30:00,182.55,182.68,182.27,182.27,21177.0,159.9228,160.0367,159.6776,159.6776,21177.0
2022-07-15 10:35:00,182.28,182.34,182.08,182.19,21972.0,159.6863,159.7389,159.5111,159.6075,21972.0
2022-07-15 10:40:00,182.17,182.35,181.84,181.84,16113.0,159.5899,159.7476,159.3009,159.3009,16113.0
2022-07-15 10:45:00,181.84,182.03,181.62,181.7,11809.0,159.3009,159.4673,159.1081,159.1782,11809.0
2022-07-15 10:50:00,181.72,182.04,181.72,181.95,14378.0,159.1957,159.4761,159.1957,159.3972,14378.0
2022-07-15 10:55:00,181.86,182.09,181.82,182.06,8972.0,159.3184,159.5199,159.2833,159.4936,8972.0
2022-07-15 11:00:00,182.05,182.19,181.9,182.12,20147.0,159.4848,159.6075,159.3534,159.5461,20147.0
2022-07-15 11:05:00,182.21,182.6,182.19,182.6,15294.0,159.625,159.9667,159.6075,159.9667,15294.0
2022-07-15 11:10:00,182.59,182.74,181.6,182.47,20137.0,159.9579,160.0893,159.0906,159.8528,20137.0
2022-07-15 11:15:00,182.43,182.62,182.39,182.48,14879.0,159.8177,159.9842,159.7827,159.8615,14879.0
2022-07-15 11:20:00,182.55,182.75,182.53,182.59,15710.0,159.9228,160.0981,159.9053,159.9579,15710.0
2022-07-15 11:25:00,182.59,182.6,182.35,182.35,11535.0,159.9579,159.9667,159.7476,159.7476,11535.0
2022-07-15 11:30:00,182.39,182.55,182.28,182.45,14274.0,159.7827,159.9228,159.6863,159.8352,14274.0
2022-07-15 11:35:00,182.46,182.67,182.36,182.54,10994.0,159.844,160.028,159.7564,159.9141,10994.0
2022-07-15 11:40:00,182.52,182.62,182.37,182.4,15178.0,159.8966,159.9842,159.7652,159.7914,15178.0
2022-07-15 11:45:00,182.41,182.63,182.37,182.58,10273.0,159.8002,159.9929,159.7652,159.9491,10273.0
2022-07-15 11:50:00,182.55,182.63,182.33,182.44,12035.0,159.9228,159.9929,159.7301,159.8265,12035.0
2022-07-15 11:55:00,182.46,182.54,182.43,182.51,6236.0,159.844,159.9141,159.8177,159.8878,6236.0
2022-07-15 12:00:00,182.55,182.55,182.22,182.39,14628.0,159.9228,159.9228,159.6338,159.7827,14628.0
2022-07-15 12:05:00,182.34,182.42,182.12,182.28,14459.0,159.7389,159.809,159.5461,159.6863,14459.0
2022-07-15 12:10:00,182.24,182.41,182.24,182.29,18174.0,159.6513,159.8002,159.6513,159.6951,18174.0
2022-07-15 12:15:00,182.3,182.6,182.28,182.59,18957.0,159.7038,159.9667,159.6863,159.9579,18957.0
2022-07-15 12:20:00,182.64,182.64,182.45,182.45,7830.0,160.0017,160.0017,159.8352,159.8352,7830.0
2022-07-15 12:25:00,182.48,182.57,182.44,182.46,5418.0,159.8615,159.9404,159.8265,159.844,5418.0
2022-07-15 12:30:00,182.48,182.49,182.19,182.34,11043.0,159.8615,159.8703,159.6075,159.7389,11043.0
2022-07-15 12:35:00,182.35,182.35,182.26,182.32,10248.0,159.7476,159.7476,159.6688,159.7214,10248.0
2022-07-15 12:40:00,182.31,182.49,182.21,182.46,11000.0,159.7126,159.8703,159.625,159.844,11000.0
2022-07-15 12:45:00,182.46,182.61,182.39,182.58,6789.0,159.844,159.9754,159.7827,159.9491,6789.0
2022-07-15 12:50:00,182.56,182.58,182.28,182.43,11306.0,159.9316,159.9491,159.6863,159.8177,11306.0
2022-07-15 12:55:00,182.43,182.51,182.32,182.41,9850.0,159.8177,159.8878,159.7214,159.8002,9850.0
2022-07-15 13:00:00,182.44,182.49,182.35,182.42,5162.0,159.8265,159.8703,159.7476,159.809,5162.0
2022-07-15 13:05:00,182.44,182.48,182.4,182.46,8901.0,159.8265,159.8615,159.7914,159.844,8901.0
2022-07-15 13:10:00,182.46,182.61,182.42,182.57,9016.0,159.844,159.9754,159.809,159.9404,9016.0
2022-07-15 13:15:00,182.57,182.8,182.49,182.8,16436.0,159.9404,160.1419,159.8703,160.1419,16436.0
2022-07-15 13:20:00,182.81,182.81,182.48,182.62,12052.0,160.1506,160.1506,159.8615,159.9842,12052.0
2022-07-15 13:25:00,182.62,182.62,182.5,182.61,13999.0,159.9842,159.9842,159.879,159.9754,13999.0
2022-07-15 13:30:00,182.6,182.6,182.38,182.5,17633.0,159.9667,159.9667,159.7739,159.879,17633.0
2022-07-15 13:35:00,182.48,182.6,182.39,182.48,13875.0,159.8615,159.9667,159.7827,159.8615,13875.0
2022-07-15 13:40:00,182.49,182.5,182.23,182.27,20373.0,159.8703,159.879,159.6425,159.6776,20373.0
2022-07-15 13:45:00,182.3,182.41,182.19,182.19,15195.0,159.7038,159.8002,159.6075,159.6075,15195.0
2022-07-15 13:50:00,182.22,182.39,182.22,182.27,16931.0,159.6338,159.7827,159.6338,159.6776,16931.0
2022-07-15 13:55:00,182.24,182.4,182.2,182.2,16540.0,159.6513,159.7914,159.6162,159.6162,16540.0
2022-07-15 14:00:00,182.21,182.22,182.01,182.15,10558.0,159.625,159.6338,159.4498,159.5724,10558.0
2022-07-15 14:05:00,182.16,182.17,182.01,182.06,10990.0,159.5812,159.5899,159.4498,159.4936,10990.0
2022-07-15 14:10:00,182.09,182.14,182.03,182.09,8737.0,159.5199,159.5637,159.4673,159.5199,8737.0
2022-07-15 14:15:00,182.12,182.21,182.02,182.16,13766.0,159.5461,159.625,159.4585,159.5812,13766.0
2022-07-15 14:20:00,182.15,182.25,182.03,182.25,8353.0,159.5724,159.66,159.4673,159.66,8353.0
2022-07-15 14:25:00,182.25,182.32,182.08,182.32,12508.0,159.66,159.7214,159.5111,159.7214,12508.0
2022-07-15 14:30:00,182.28,182.34,182.2,182.2,9953.0,159.6863,159.7389,159.6162,159.6162,9953.0
2022-07-15 14:35:00,182.25,182.5,182.23,182.47,9738.0,159.66,159.879,159.6425,159.8528,9738.0
2022-07-15 14:40:00,182.48,182.51,182.3,182.36,8371.0,159.8615,159.8878,159.7038,159.7564,8371.0
2022-07-15 14:45:00,182.36,182.45,182.31,182.41,8157.0,159.7564,159.8352,159.7126,159.8002,8157.0
2022-07-15 14:50:00,182.41,182.46,182.31,182.4,9971.0,159.8002,159.844,159.7126,159.7914,9971.0
2022-07-15 14:55:00,182.37,182.42,182.27,182.27,8116.0,159.7652,159.809,159.6776,159.6776,8116.0
2022-07-15 15:00:00,182.25,182.29,182.07,182.27,10946.0,159.66,159.6951,159.5023,159.6776,10946.0
2022-07-15 15:05:00,182.28,182.54,182.18,182.45,17092.0,159.6863,159.9141,159.5987,159.8352,17092.0
2022-07-15 15:10:00,182.43,182.43,182.17,182.18,12820.0,159.8177,159.8177,159.5899,159.5987,12820.0
2022-07-15 15:15:00,182.19,182.26,182.02,182.08,15472.0,159.6075,159.6688,159.4585,159.5111,15472.0
2022-07-15 15:20:00,182.09,182.17,181.85,181.85,15074.0,159.5199,159.5899,159.3096,159.3096,15074.0
2022-07-15 15:25:00,181.85,182.02,181.84,181.96,16390.0,159.3096,159.4585,159.3009,159.406,16390.0
2022-07-15 15:30:00,181.98,182.06,181.77,181.91,30763.0,159.4235,159.4936,159.2395,159.3622,30763.0
2022-07-15 15:35:00,181.9,181.98,181.41,181.96,77031.0,159.3534,159.4235,158.9242,159.406,77031.0
2022-07-15 15:40:00,181.96,182.18,181.77,182.17,27088.0,159.406,159.5987,159.2395,159.5899,27088.0
2022-07-15 15:45:00,182.17,182.23,181.96,181.98,33243.0,159.5899,159.6425,159.406,159.4235,33243.0
2022-07-15 15:50:00,181.94,182.31,181.89,182.31,61072.0,159.3885,159.7126,159.3447,159.7126,61072.0
2022-07-15 15:55:00,182.3,182.81,182.27,182.52,287949.0,159.7038,160.1506,159.6776,159.8966,287949.0
2022-07-18 09:30:00,182.33,183.5,182.2,182.95,57066.0,159.7301,160.7551,159.6162,160.2733,57066.0
2022-07-18 09:35:00,182.87,183.29,182.87,183.11,14984.0,160.2032,160.5711,160.2032,160.4134,14984.0
2022-07-18 09:40:00,182.96,183.23,182.73,183.03,8784.0,160.282,160.5186,160.0805,160.3434,8784.0
2022-07-18 09:45:00,183.02,183.31,182.71,183.31,9668.0,160.3346,160.5886,160.063,160.5886,9668.0
2022-07-18 09:50:00,183.3,183.9,183.22,183.57,8044.0,160.5799,161.1055,160.5098,160.8164,8044.0
2022-07-18 09:55:00,183.56,183.68,182.85,182.94,16179.0,160.8077,160.9128,160.1857,160.2645,16179.0
2022-07-18 10:00:00,182.92,183.12,182.62,182.89,8575.0,160.247,160.4222,159.9842,160.2207,8575.0
2022-07-18 10:05:00,182.87,183.21,182.74,183.02,14439.0,160.2032,160.501,160.0893,160.3346,14439.0
2022-07-18 10:10:00,183.08,183.3,182.87,183.3,8293.0,160.3872,160.5799,160.2032,160.5799,8293.0
2022-07-18 10:15:00,183.39,183.58,183.17,183.35,19010.0,160.6587,160.8252,160.466,160.6237,19010.0
2022-07-18 10:20:00,183.34,183.7,183.34,183.65,11908.0,160.6149,160.9303,160.6149,160.8865,11908.0
2022-07-18 10:25:00,183.64,183.75,183.28,183.62,10624.0,160.8777,160.9741,160.5624,160.8602,10624.0
2022-07-18 10:30:00,183.76,183.87,183.59,183.7,9079.0,160.9829,161.0792,160.8339,160.9303,9079.0
2022-07-18 10:35:00,183.62,183.75,183.54,183.67,10759.0,160.8602,160.9741,160.7901,160.904,10759.0
2022-07-18 10:40:00,183.71,183.81,183.52,183.6,6982.0,160.9391,161.0267,160.7726,160.8427,6982.0
2022-07-18 10:45:00,183.44,183.44,183.22,183.41,3820.0,160.7025,160.7025,160.5098,160.6763,3820.0
2022-07-18 10:50:00,183.46,183.47,183.27,183.32,5761.0,160.7201,160.7288,160.5536,160.5974,5761.0
2022-07-18 10:55:00,183.27,183.49,183.17,183.39,4816.0,160.5536,160.7463,160.466,160.6587,4816.0
2022-07-18 11:00:00,183.33,183.34,183.11,183.24,6452.0,160.6062,160.6149,160.4134,160.5273,6452.0
2022-07-18 11:05:00,183.21,183.27,183.0,183.02,7505.0,160.501,160.5536,160.3171,160.3346,7505.0
2022-07-18 11:10:00,182.99,183.04,182.93,182.94,3460.0,160.3083,160.3521,160.2557,160.2645,3460.0
2022-07-18 11:15:00,182.98,183.02,182.81,182.85,7886.0,160.2995,160.3346,160.1506,160.1857,7886.0
2022-07-18 11:20:00,182.83,182.89,182.75,182.84,8265.0,160.1681,160.2207,160.0981,160.1769,8265.0
2022-07-18 11:25:00,182.83,182.89,182.67,182.83,6757.0,160.1681,160.2207,160.028,160.1681,6757.0
2022-07-18 11:30:00,182.84,182.87,182.69,182.69,5280.0,160.1769,160.2032,160.0455,160.0455,5280.0
2022-07-18 11:35:00,182.69,182.75,182.62,182.69,5774.0,160.0455,160.0981,159.9842,160.0455,5774.0
2022-07-18 11:40:00,182.68,182.92,182.66,182.86,8332.0,160.0367,160.247,160.0192,160.1944,8332.0
2022-07-18 11:45:00,182.91,183.12,182.85,183.0,5708.0,160.2382,160.4222,160.1857,160.3171,5708.0
2022-07-18 11:50:00,183.0,183.25,182.99,183.25,7878.0,160.3171,160.5361,160.3083,160.5361,7878.0
2022-07-18 11:55:00,183.24,183.5,183.24,183.43,6833.0,160.5273,160.7551,160.5273,160.6938,6833.0
2022-07-18 12:00:00,183.48,183.59,183.27,183.31,5970.0,160.7376,160.8339,160.5536,160.5886,5970.0
2022-07-18 12:05:00,183.31,183.31,183.05,183.19,5269.0,160.5886,160.5886,160.3609,160.4835,5269.0
2022-07-18 12:10:00,183.16,183.24,183.12,183.24,20450.0,160.4572,160.5273,160.4222,160.5273,20450.0
2022-07-18 12:15:00,183.24,183.24,183.08,183.09,4284.0,160.5273,160.5273,160.3872,160.3959,4284.0
2022-07-18 12:20:00,183.15,183.21,183.04,183.18,3350.0,160.4485,160.501,160.3521,160.4748,3350.0
2022-07-18 12:25:00,183.19,183.22,183.09,183.09,2735.0,160.4835,160.5098,160.3959,160.3959,2735.0
2022-07-18 12:30:00,183.07,183.09,182.85,182.85,8049.0,160.3784,160.3959,160.1857,160.1857,8049.0
2022-07-18 12:35:00,182.88,182.91,182.77,182.81,7905.0,160.2119,160.2382,160.1156,160.1506,7905.0
2022-07-18 12:40:00,182.82,182.93,182.7,182.7,10504.0,160.1594,160.2557,160.0543,160.0543,10504.0
2022-07-18 12:45:00,182.67,182.7,182.51,182.58,11135.0,160.028,160.0543,159.8878,159.9491,11135.0
2022-07-18 12:50:00,182.58,182.65,182.39,182.52,15440.0,159.9491,160.0105,159.7827,159.8966,15440.0
2022-07-18 12:55:00,182.5,182.51,182.22,182.33,7766.0,159.879,159.8878,159.6338,159.7301,7766.0
2022-07-18 13:00:00,182.34,182.43,182.21,182.25,7749.0,159.7389,159.8177,159.625,159.66,7749.0
2022-07-18 13:05:00,182.25,182.29,182.15,182.22,7742.0,159.66,159.6951,159.5724,159.6338,7742.0
2022-07-18 13:10:00,182.22,182.53,182.16,182.41,14724.0,159.6338,159.9053,159.5812,159.8002,14724.0
2022-07-18 13:15:00,182.42,182.43,182.24,182.31,6895.0,159.809,159.8177,159.6513,159.7126,6895.0
2022-07-18 13:20:00,182.34,182.35,182.2,182.23,9292.0,159.7389,159.7476,159.6162,159.6425,9292.0
2022-07-18 13:25:00,182.23,182.4,182.2,182.36,13528.0,159.6425,159.7914,159.6162,159.7564,13528.0
2022-07-18 13:30:00,182.34,182.35,182.05,182.06,5704.0,159.7389,159.7476,159.4848,159.4936,5704.0
2022-07-18 13:35:00,182.0,182.07,181.83,181.99,9950.0,159.441,159.5023,159.2921,159.4323,9950.0
2022-07-18 13:40:00,181.97,182.01,181.77,181.8,6504.0,159.4147,159.4498,159.2395,159.2658,6504.0
2022-07-18 13:45:00,181.81,181.93,181.67,181.72,6891.0,159.2746,159.3797,159.1519,159.1957,6891.0
2022-07-18 13:50:00,181.72,182.15,181.72,182.13,11476.0,159.1957,159.5724,159.1957,159.5549,11476.0
2022-07-18 13:55:00,182.04,182.04,181.66,181.75,5591.0,159.4761,159.4761,159.1432,159.222,5591.0
2022-07-18 14:00:00,181.75,181.92,181.72,181.77,8905.0,159.222,159.3709,159.1957,159.2395,8905.0
2022-07-18 14:05:00,181.79,181.82,181.67,181.73,8182.0,159.2571,159.2833,159.1519,159.2045,8182.0
2022-07-18 14:10:00,181.71,181.83,181.57,181.77,9051.0,159.187,159.2921,159.0643,159.2395,9051.0
2022-07-18 14:15:00,181.74,181.87,181.66,181.66,7049.0,159.2132,159.3271,159.1432,159.1432,7049.0
2022-07-18 14:20:00,181.69,181.75,181.56,181.57,5289.0,159.1694,159.222,159.0556,159.0643,5289.0
2022-07-18 14:25:00,181.57,181.57,181.34,181.38,9728.0,159.0643,159.0643,158.8628,158.8979,9728.0
2022-07-18 14:30:00,181.37,181.42,181.23,181.39,8183.0,158.8891,158.9329,158.7665,158.9066,8183.0
2022-07-18 14:35:00,181.35,181.49,181.34,181.46,9524.0,158.8716,158.9942,158.8628,158.968,9524.0
2022-07-18 14:40:00,181.46,181.46,181.07,181.16,9023.0,158.968,158.968,158.6263,158.7051,9023.0
2022-07-18 14:45:00,181.14,181.23,181.13,181.19,7607.0,158.6876,158.7665,158.6789,158.7314,7607.0
2022-07-18 14:50:00,181.19,181.19,180.96,181.1,8920.0,158.7314,158.7314,158.5299,158.6526,8920.0
2022-07-18 14:55:00,181.08,181.16,180.91,181.08,20954.0,158.6351,158.7051,158.4861,158.6351,20954.0
2022-07-18 15:00:00,181.09,181.12,180.87,180.94,14810.0,158.6438,158.6701,158.4511,158.5124,14810.0
2022-07-18 15:05:00,180.96,181.11,180.94,181.05,18905.0,158.5299,158.6613,158.5124,158.6088,18905.0
2022-07-18 15:10:00,181.05,181.07,180.9,181.03,17739.0,158.6088,158.6263,158.4774,158.5913,17739.0
2022-07-18 15:15:00,181.03,181.22,181.0,181.19,18621.0,158.5913,158.7577,158.565,158.7314,18621.0
2022-07-18 15:20:00,181.17,181.2,180.91,180.94,11630.0,158.7139,158.7402,158.4861,158.5124,11630.0
2022-07-18 15:25:00,180.88,180.94,180.6,180.6,15041.0,158.4598,158.5124,158.2146,158.2146,15041.0
2022-07-18 15:30:00,180.6,180.64,180.36,180.42,16925.0,158.2146,158.2496,158.0043,158.0569,16925.0
2022-07-18 15:35:00,180.42,180.51,180.17,180.33,16294.0,158.0569,158.1357,157.8379,157.978,16294.0
2022-07-18 15:40:00,180.34,180.44,180.17,180.17,20234.0,157.9868,158.0744,157.8379,157.8379,20234.0
2022-07-18 15:45:00,180.17,180.22,179.73,179.76,38678.0,157.8379,157.8817,157.4524,157.4787,38678.0
2022-07-18 15:50:00,179.76,180.22,179.73,180.21,49961.0,157.4787,157.8817,157.4524,157.8729,49961.0
2022-07-18 15:55:00,180.23,180.27,179.99,180.14,114425.0,157.8904,157.9255,157.6802,157.8116,114425.0
2022-07-19 09:30:00,181.25,181.84,181.24,181.53,48380.0,158.784,159.3009,158.7752,159.0293,48380.0
2022-07-19 09:35:00,181.55,182.04,181.54,182.01,13164.0,159.0468,159.4761,159.038,159.4498,13164.0
2022-07-19 09:40:00,182.06,182.35,181.52,182.0,9698.0,159.4936,159.7476,159.0205,159.441,9698.0
2022-07-19 09:45:00,182.16,182.42,181.89,182.39,10939.0,159.5812,159.809,159.3447,159.7827,10939.0
2022-07-19 09:50:00,182.44,182.62,181.75,181.81,10906.0,159.8265,159.9842,159.222,159.2746,10906.0
2022-07-19 09:55:00,181.88,182.32,181.68,182.31,14233.0,159.3359,159.7214,159.1607,159.7126,14233.0
2022-07-19 10:00:00,182.23,182.31,182.0,182.09,20569.0,159.6425,159.7126,159.441,159.5199,20569.0
2022-07-19 10:05:00,182.2,182.44,181.99,182.05,13786.0,159.6162,159.8265,159.4323,159.4848,13786.0
2022-07-19 10:10:00,182.13,182.78,182.09,182.44,21332.0,159.5549,160.1243,159.5199,159.8265,21332.0
2022-07-19 10:15:00,182.49,182.69,182.31,182.55,10810.0,159.8703,160.0455,159.7126,159.9228,10810.0
2022-07-19 10:20:00,182.61,183.0,182.59,182.74,15023.0,159.9754,160.3171,159.9579,160.0893,15023.0
2022-07-19 10:25:00,182.74,182.98,182.74,182.97,11142.0,160.0893,160.2995,160.0893,160.2908,11142.0
2022-07-19 10:30:00,183.0,183.03,182.53,182.57,11619.0,160.3171,160.3434,159.9053,159.9404,11619.0
2022-07-19 10:35:00,182.55,182.74,182.39,182.52,31005.0,159.9228,160.0893,159.7827,159.8966,31005.0
2022-07-19 10:40:00,182.51,182.51,182.25,182.27,16335.0,159.8878,159.8878,159.66,159.6776,16335.0
2022-07-19 10:45:00,182.27,182.48,182.22,182.35,27504.0,159.6776,159.8615,159.6338,159.7476,27504.0
2022-07-19 10:50:00,182.29,182.6,182.21,182.35,16644.0,159.6951,159.9667,159.625,159.7476,16644.0
2022-07-19 10:55:00,182.29,182.66,182.06,182.65,15070.0,159.6951,160.0192,159.4936,160.0105,15070.0
2022-07-19 11:00:00,182.68,183.19,182.68,183.19,11478.0,160.0367,160.4835,160.0367,160.4835,11478.0
2022-07-19 11:05:00,183.21,183.22,182.95,183.15,10968.0,160.501,160.5098,160.2733,160.4485,10968.0
2022-07-19 11:10:00,183.2,183.26,183.08,183.13,8715.0,160.4923,160.5448,160.3872,160.431,8715.0
2022-07-19 11:15:00,183.13,183.17,182.74,182.78,20554.0,160.431,160.466,160.0893,160.1243,20554.0
2022-07-19 11:20:00,182.8,182.92,182.5,182.7,80503.0,160.1419,160.247,159.879,160.0543,80503.0
2022-07-19 11:25:00,182.68,182.87,182.61,182.75,7451.0,160.0367,160.2032,159.9754,160.0981,7451.0
2022-07-19 11:30:00,182.73,183.25,182.72,183.15,11351.0,160.0805,160.5361,160.0718,160.4485,11351.0
2022-07-19 11:35:00,183.17,183.5,183.13,183.22,13958.0,160.466,160.7551,160.431,160.5098,13958.0
2022-07-19 11:40:00,183.24,183.24,182.93,182.96,7887.0,160.5273,160.5273,160.2557,160.282,7887.0
2022-07-19 11:45:00,182.94,182.96,182.83,182.87,3667.0,160.2645,160.282,160.1681,160.2032,3667.0
2022-07-19 11:50:00,182.84,182.95,182.75,182.93,34469.0,160.1769,160.2733,160.0981,160.2557,34469.0
2022-07-19 11:55:00,182.96,183.17,182.95,183.17,4539.0,160.282,160.466,160.2733,160.466,4539.0
2022-07-19 12:00:00,183.12,183.14,182.79,182.85,89322.0,160.4222,160.4397,160.1331,160.1857,89322.0
2022-07-19 12:05:00,182.84,183.04,182.77,182.77,5453.0,160.1769,160.3521,160.1156,160.1156,5453.0
2022-07-19 12:10:00,182.72,182.78,181.9,182.5,18632.0,160.0718,160.1243,159.3534,159.879,18632.0
2022-07-19 12:15:00,182.52,182.91,182.49,182.9,8524.0,159.8966,160.2382,159.8703,160.2295,8524.0
2022-07-19 12:20:00,182.9,183.08,182.89,183.08,8072.0,160.2295,160.3872,160.2207,160.3872,8072.0
2022-07-19 12:25:00,183.08,183.16,183.05,183.06,6788.0,160.3872,160.4572,160.3609,160.3696,6788.0
2022-07-19 12:30:00,183.05,183.31,183.05,183.3,14275.0,160.3609,160.5886,160.3609,160.5799,14275.0
2022-07-19 12:35:00,183.27,183.34,183.16,183.32,7820.0,160.5536,160.6149,160.4572,160.5974,7820.0
2022-07-19 12:40:00,183.32,183.5,183.32,183.48,27663.0,160.5974,160.7551,160.5974,160.7376,27663.0
2022-07-19 12:45:00,183.48,183.74,183.47,183.71,38740.0,160.7376,160.9653,160.7288,160.9391,38740.0
2022-07-19 12:50:00,183.74,183.82,183.66,183.66,14031.0,160.9653,161.0354,160.8953,160.8953,14031.0
2022-07-19 12:55:00,183.63,183.89,183.55,183.82,10863.0,160.869,161.0968,160.7989,161.0354,10863.0
2022-07-19 13:00:00,183.83,183.95,183.74,183.83,10926.0,161.0442,161.1493,160.9653,161.0442,10926.0
2022-07-19 13:05:00,183.83,183.83,183.69,183.76,9136.0,161.0442,161.0442,160.9215,160.9829,9136.0
2022-07-19 13:10:00,183.77,183.88,183.77,183.77,8133.0,160.9916,161.088,160.9916,160.9916,8133.0
2022-07-19 13:15:00,183.78,183.84,183.68,183.7,5653.0,161.0004,161.053,160.9128,160.9303,5653.0
2022-07-19 13:20:00,183.72,183.72,183.55,183.61,7632.0,160.9478,160.9478,160.7989,160.8515,7632.0
2022-07-19 13:25:00,183.61,183.71,183.54,183.61,9457.0,160.8515,160.9391,160.7901,160.8515,9457.0
2022-07-19 13:30:00,183.6,183.69,183.6,183.64,5647.0,160.8427,160.9215,160.8427,160.8777,5647.0
2022-07-19 13:35:00,183.64,184.03,183.55,183.95,16618.0,160.8777,161.2194,160.7989,161.1493,16618.0
2022-07-19 13:40:00,184.02,184.19,183.96,184.18,6965.0,161.2106,161.3596,161.1581,161.3508,6965.0
2022-07-19 13:45:00,184.21,184.28,184.12,184.13,10166.0,161.3771,161.4384,161.2982,161.307,10166.0
2022-07-19 13:50:00,184.06,184.16,183.97,184.06,19066.0,161.2457,161.3333,161.1668,161.2457,19066.0
2022-07-19 13:55:00,184.09,184.33,184.06,184.33,9882.0,161.272,161.4822,161.2457,161.4822,9882.0
2022-07-19 14:00:00,184.3,184.48,184.25,184.45,7239.0,161.4559,161.6136,161.4121,161.5873,7239.0
2022-07-19 14:05:00,184.45,184.59,184.39,184.59,8178.0,161.5873,161.71,161.5348,161.71,8178.0
2022-07-19 14:10:00,184.57,184.58,184.37,184.45,7839.0,161.6925,161.7012,161.5173,161.5873,7839.0
2022-07-19 14:15:00,184.45,184.51,184.28,184.5,9562.0,161.5873,161.6399,161.4384,161.6311,9562.0
2022-07-19 14:20:00,184.45,184.53,184.18,184.47,16709.0,161.5873,161.6574,161.3508,161.6049,16709.0
2022-07-19 14:25:00,184.58,184.58,184.36,184.41,6287.0,161.7012,161.7012,161.5085,161.5523,6287.0
2022-07-19 14:30:00,184.49,184.6,184.44,184.52,5698.0,161.6224,161.7188,161.5786,161.6487,5698.0
2022-07-19 14:35:00,184.55,184.6,184.49,184.49,4255.0,161.6749,161.7188,161.6224,161.6224,4255.0
2022-07-19 14:40:00,184.49,184.63,184.49,184.58,8674.0,161.6224,161.745,161.6224,161.7012,8674.0
2022-07-19 14:45:00,184.57,184.57,184.24,184.32,10161.0,161.6925,161.6925,161.4034,161.4735,10161.0
2022-07-19 14:50:00,184.33,184.55,184.28,184.55,10596.0,161.4822,161.6749,161.4384,161.6749,10596.0
2022-07-19 14:55:00,184.53,184.57,184.46,184.56,11178.0,161.6574,161.6925,161.5961,161.6837,11178.0
2022-07-19 15:00:00,184.56,184.56,184.38,184.44,8364.0,161.6837,161.6837,161.526,161.5786,8364.0
2022-07-19 15:05:00,184.44,184.74,184.43,184.74,12234.0,161.5786,161.8414,161.5698,161.8414,12234.0
2022-07-19 15:10:00,184.73,184.74,184.51,184.66,10524.0,161.8326,161.8414,161.6399,161.7713,10524.0
2022-07-19 15:15:00,184.66,184.66,184.49,184.66,13972.0,161.7713,161.7713,161.6224,161.7713,13972.0
2022-07-19 15:20:00,184.69,184.76,184.57,184.63,17183.0,161.7976,161.8589,161.6925,161.745,17183.0
2022-07-19 15:25:00,184.66,184.93,184.61,184.91,19723.0,161.7713,162.0078,161.7275,161.9903,19723.0
2022-07-19 15:30:00,184.91,185.05,184.85,184.85,32401.0,161.9903,162.113,161.9378,161.9378,32401.0
2022-07-19 15:35:00,184.87,185.3,184.87,185.3,32593.0,161.9553,162.332,161.9553,162.332,32593.0
2022-07-19 15:40:00,185.32,185.83,185.32,185.83,32998.0,162.3495,162.7963,162.3495,162.7963,32998.0
2022-07-19 15:45:00,185.82,185.83,185.59,185.74,57912.0,162.7875,162.7963,162.586,162.7174,57912.0
2022-07-19 15:50:00,185.71,185.84,185.6,185.78,79920.0,162.6912,162.8051,162.5948,162.7525,79920.0
2022-07-19 15:55:00,185.8,185.95,185.54,185.66,159967.0,162.77,162.9014,162.5422,162.6474,159967.0
2022-07-20 09:30:00,185.85,186.24,185.59,185.84,42330.0,162.8138,163.1555,162.586,162.8051,42330.0
2022-07-20 09:35:00,185.77,186.01,185.33,185.43,11008.0,162.7437,162.954,162.3583,162.4459,11008.0
2022-07-20 09:40:00,185.52,185.76,185.22,185.65,8407.0,162.5247,162.735,162.2619,162.6386,8407.0
2022-07-20 09:45:00,185.67,185.93,185.17,185.3,14069.0,162.6561,162.8839,162.2181,162.332,14069.0
2022-07-20 09:50:00,185.34,185.34,184.89,184.93,7318.0,162.367,162.367,161.9728,162.0078,7318.0
2022-07-20 09:55:00,184.83,185.28,184.8,185.13,7947.0,161.9202,162.3145,161.894,162.1831,7947.0
2022-07-20 10:00:00,185.05,185.13,184.35,184.45,28357.0,162.113,162.1831,161.4997,161.5873,28357.0
2022-07-20 10:05:00,184.45,184.5,184.33,184.41,8335.0,161.5873,161.6311,161.4822,161.5523,8335.0
2022-07-20 10:10:00,184.36,184.65,184.27,184.5,34315.0,161.5085,161.7626,161.4297,161.6311,34315.0
2022-07-20 10:15:00,184.59,185.0,184.58,185.0,4263.0,161.71,162.0692,161.7012,162.0692,4263.0
2022-07-20 10:20:00,185.07,185.29,184.99,185.24,11603.0,162.1305,162.3232,162.0604,162.2794,11603.0
2022-07-20 10:25:00,185.3,185.67,185.3,185.65,4343.0,162.332,162.6561,162.332,162.6386,4343.0
2022-07-20 10:30:00,185.59,185.74,185.5,185.61,7502.0,162.586,162.7174,162.5072,162.6036,7502.0
2022-07-20 10:35:00,185.58,185.93,185.56,185.8,7626.0,162.5773,162.8839,162.5598,162.77,7626.0
2022-07-20 10:40:00,185.8,185.88,185.51,185.85,6774.0,162.77,162.8401,162.516,162.8138,6774.0
2022-07-20 10:45:00,185.87,186.14,185.87,186.13,6522.0,162.8313,163.0679,162.8313,163.0591,6522.0
2022-07-20 10:50:00,186.08,186.23,185.92,186.06,10366.0,163.0153,163.1467,162.8751,162.9978,10366.0
2022-07-20 10:55:00,186.1,186.46,186.08,186.41,10521.0,163.0328,163.3482,163.0153,163.3044,10521.0
2022-07-20 11:00:00,186.42,186.49,186.33,186.43,7418.0,163.3132,163.3745,163.2343,163.3219,7418.0
2022-07-20 11:05:00,186.43,186.61,186.42,186.58,5963.0,163.3219,163.4796,163.3132,163.4533,5963.0
2022-07-20 11:10:00,186.59,186.59,186.4,186.47,8766.0,163.4621,163.4621,163.2956,163.357,8766.0
2022-07-20 11:15:00,186.48,186.67,186.37,186.37,16859.0,163.3657,163.5322,163.2694,163.2694,16859.0
2022-07-20 11:20:00,186.36,186.36,185.89,186.09,19527.0,163.2606,163.2606,162.8489,163.0241,19527.0
2022-07-20 11:25:00,186.07,186.29,185.94,186.24,7346.0,163.0065,163.1993,162.8927,163.1555,7346.0
2022-07-20 11:30:00,186.22,186.51,186.14,186.48,8127.0,163.138,163.392,163.0679,163.3657,8127.0
2022-07-20 11:35:00,186.48,186.56,186.32,186.48,21316.0,163.3657,163.4358,163.2256,163.3657,21316.0
2022-07-20 11:40:00,186.48,186.61,186.37,186.59,8218.0,163.3657,163.4796,163.2694,163.4621,8218.0
2022-07-20 11:45:00,186.62,186.72,186.53,186.59,9387.0,163.4884,163.576,163.4095,163.4621,9387.0
2022-07-20 11:50:00,186.63,186.93,186.54,186.93,11739.0,163.4971,163.7599,163.4183,163.7599,11739.0
2022-07-20 11:55:00,186.95,187.14,186.9,187.0,23259.0,163.7775,163.9439,163.7337,163.8213,23259.0
2022-07-20 12:00:00,186.99,187.02,186.93,186.98,8411.0,163.8125,163.8388,163.7599,163.8037,8411.0
2022-07-20 12:05:00,186.96,187.4,186.93,187.4,15548.0,163.7862,164.1717,163.7599,164.1717,15548.0
2022-07-20 12:10:00,187.43,187.5,187.22,187.27,14246.0,164.198,164.2593,164.014,164.0578,14246.0
2022-07-20 12:15:00,187.3,187.3,186.91,187.0,9858.0,164.0841,164.0841,163.7424,163.8213,9858.0
2022-07-20 12:20:00,187.06,187.06,186.72,186.89,8670.0,163.8738,163.8738,163.576,163.7249,8670.0
2022-07-20 12:25:00,186.89,186.89,186.69,186.69,6755.0,163.7249,163.7249,163.5497,163.5497,6755.0
2022-07-20 12:30:00,186.66,186.76,186.64,186.76,6738.0,163.5234,163.611,163.5059,163.611,6738.0
2022-07-20 12:35:00,186.77,186.91,186.73,186.73,13004.0,163.6198,163.7424,163.5847,163.5847,13004.0
2022-07-20 12:40:00,186.77,186.81,186.17,186.22,8033.0,163.6198,163.6548,163.0941,163.138,8033.0
2022-07-20 12:45:00,186.22,186.22,185.84,185.84,3998.0,163.138,163.138,162.8051,162.8051,3998.0
2022-07-20 12:50:00,185.9,186.3,185.9,186.24,8871.0,162.8576,163.208,162.8576,163.1555,8871.0
2022-07-20 12:55:00,186.18,186.5,186.13,186.46,3597.0,163.1029,163.3832,163.0591,163.3482,3597.0
2022-07-20 13:00:00,186.31,186.46,186.0,186.07,9694.0,163.2168,163.3482,162.9452,163.0065,9694.0
2022-07-20 13:05:00,186.02,186.16,185.84,186.08,5908.0,162.9627,163.0854,162.8051,163.0153,5908.0
2022-07-20 13:10:00,186.08,186.08,185.48,185.79,29137.0,163.0153,163.0153,162.4897,162.7612,29137.0
2022-07-20 13:15:00,185.73,186.08,185.7,186.08,7453.0,162.7087,163.0153,162.6824,163.0153,7453.0
2022-07-20 13:20:00,186.08,186.17,185.86,186.05,9673.0,163.0153,163.0941,162.8226,162.989,9673.0
2022-07-20 13:25:00,186.08,186.3,186.03,186.3,3451.0,163.0153,163.208,162.9715,163.208,3451.0
2022-07-20 13:30:00,186.28,186.6,186.21,186.55,8652.0,163.1905,163.4708,163.1292,163.427,8652.0
2022-07-20 13:35:00,186.53,186.58,186.39,186.52,11201.0,163.4095,163.4533,163.2869,163.4008,11201.0
2022-07-20 13:40:00,186.53,186.66,186.43,186.5,10248.0,163.4095,163.5234,163.3219,163.3832,10248.0
2022-07-20 13:45:00,186.5,186.62,186.26,186.26,8070.0,163.3832,163.4884,163.173,163.173,8070.0
2022-07-20 13:50:00,186.26,186.42,186.19,186.38,4575.0,163.173,163.3132,163.1117,163.2781,4575.0
2022-07-20 13:55:00,186.3,186.3,186.02,186.09,12139.0,163.208,163.208,162.9627,163.0241,12139.0
2022-07-20 14:00:00,186.06,186.32,186.06,186.18,4068.0,162.9978,163.2256,162.9978,163.1029,4068.0
2022-07-20 14:05:00,186.19,186.42,186.16,186.41,4477.0,163.1117,163.3132,163.0854,163.3044,4477.0
2022-07-20 14:10:00,186.41,186.42,186.2,186.33,6756.0,163.3044,163.3132,163.1204,163.2343,6756.0
2022-07-20 14:15:00,186.33,186.46,186.31,186.41,4292.0,163.2343,163.3482,163.2168,163.3044,4292.0
2022-07-20 14:20:00,186.47,186.61,186.46,186.58,4516.0,163.357,163.4796,163.3482,163.4533,4516.0
2022-07-20 14:25:00,186.59,186.78,186.59,186.73,7895.0,163.4621,163.6285,163.4621,163.5847,7895.0
2022-07-20 14:30:00,186.72,186.72,186.42,186.49,9271.0,163.576,163.576,163.3132,163.3745,9271.0
2022-07-20 14:35:00,186.56,186.72,186.45,186.72,5229.0,163.4358,163.576,163.3394,163.576,5229.0
2022-07-20 14:40:00,186.8,186.8,186.66,186.75,6408.0,163.6461,163.6461,163.5234,163.6023,6408.0
2022-07-20 14:45:00,186.78,186.78,186.68,186.75,3356.0,163.6285,163.6285,163.5409,163.6023,3356.0
2022-07-20 14:50:00,186.77,186.77,186.37,186.37,8859.0,163.6198,163.6198,163.2694,163.2694,8859.0
2022-07-20 14:55:00,186.33,186.58,186.25,186.49,16492.0,163.2343,163.4533,163.1642,163.3745,16492.0
2022-07-20 15:00:00,186.38,186.86,186.38,186.86,7176.0,163.2781,163.6986,163.2781,163.6986,7176.0
2022-07-20 15:05:00,186.89,186.92,186.69,186.77,7455.0,163.7249,163.7512,163.5497,163.6198,7455.0
2022-07-20 15:10:00,186.77,186.95,186.68,186.72,14835.0,163.6198,163.7775,163.5409,163.576,14835.0
2022-07-20 15:15:00,186.77,187.1,186.77,187.01,17818.0,163.6198,163.9089,163.6198,163.83,17818.0
2022-07-20 15:20:00,187.02,187.04,186.88,186.92,8631.0,163.8388,163.8563,163.7161,163.7512,8631.0
2022-07-20 15:25:00,186.92,187.27,186.92,187.27,4094.0,163.7512,164.0578,163.7512,164.0578,4094.0
2022-07-20 15:30:00,187.27,187.3,187.07,187.08,12355.0,164.0578,164.0841,163.8826,163.8914,12355.0
2022-07-20 15:35:00,187.05,187.14,186.92,187.07,16362.0,163.8651,163.9439,163.7512,163.8826,16362.0
2022-07-20 15:40:00,187.08,187.42,186.99,187.35,46571.0,163.8914,164.1892,163.8125,164.1279,46571.0
2022-07-20 15:45:00,187.31,187.4,187.1,187.28,24340.0,164.0928,164.1717,163.9089,164.0666,24340.0
2022-07-20 15:50:00,187.26,187.43,186.75,186.78,38790.0,164.049,164.198,163.6023,163.6285,38790.0
2022-07-20 15:55:00,186.82,187.02,186.75,186.89,66184.0,163.6636,163.8388,163.6023,163.7249,66184.0
2022-07-21 09:30:00,186.95,187.0,186.23,186.39,59506.0,163.7775,163.8213,163.1467,163.2869,59506.0
2022-07-21 09:35:00,186.37,186.88,185.83,186.74,11053.0,163.2694,163.7161,162.7963,163.5935,11053.0
2022-07-21 09:40:00,186.75,187.55,186.45,187.26,12406.0,163.6023,164.3031,163.3394,164.049,12406.0
2022-07-21 09:45:00,187.06,187.56,187.04,187.16,12792.0,163.8738,164.3119,163.8563,163.9614,12792.0
2022-07-21 09:50:00,187.19,188.14,187.09,188.14,15939.0,163.9877,164.82,163.9001,164.82,15939.0
2022-07-21 09:55:00,187.99,187.99,187.33,187.46,8463.0,164.6886,164.6886,164.1104,164.2243,8463.0
2022-07-21 10:00:00,187.38,187.75,186.85,186.89,11606.0,164.1542,164.4783,163.6899,163.7249,11606.0
2022-07-21 10:05:00,186.87,186.99,186.55,186.99,11835.0,163.7074,163.8125,163.427,163.8125,11835.0
2022-07-21 10:10:00,186.83,187.36,186.49,186.62,23761.0,163.6723,164.1366,163.3745,163.4884,23761.0
2022-07-21 10:15:00,186.56,187.25,186.46,187.24,11009.0,163.4358,164.0403,163.3482,164.0315,11009.0
2022-07-21 10:20:00,187.22,187.28,186.61,186.75,12273.0,164.014,164.0666,163.4796,163.6023,12273.0
2022-07-21 10:25:00,186.79,186.81,186.62,186.67,9225.0,163.6373,163.6548,163.4884,163.5322,9225.0
2022-07-21 10:30:00,186.69,186.86,186.48,186.58,11081.0,163.5497,163.6986,163.3657,163.4533,11081.0
2022-07-21 10:35:00,186.58,187.09,186.54,187.08,8975.0,163.4533,163.9001,163.4183,163.8914,8975.0
2022-07-21 10:40:00,187.07,187.16,186.91,187.11,6614.0,163.8826,163.9614,163.7424,163.9176,6614.0
2022-07-21 10:45:00,187.1,187.25,186.85,186.85,23306.0,163.9089,164.0403,163.6899,163.6899,23306.0
2022-07-21 10:50:00,186.9,187.09,186.88,187.09,8897.0,163.7337,163.9001,163.7161,163.9001,8897.0
2022-07-21 10:55:00,187.12,187.42,187.07,187.42,12296.0,163.9264,164.1892,163.8826,164.1892,12296.0
2022-07-21 11:00:00,187.38,187.61,187.33,187.61,11600.0,164.1542,164.3557,164.1104,164.3557,11600.0
2022-07-21 11:05:00,187.6,187.64,187.31,187.64,10829.0,164.3469,164.3819,164.0928,164.3819,10829.0
2022-07-21 11:10:00,187.62,187.68,187.45,187.49,6012.0,164.3644,164.417,164.2155,164.2505,6012.0
2022-07-21 11:15:00,187.49,187.74,187.27,187.72,7178.0,164.2505,164.4695,164.0578,164.452,7178.0
2022-07-21 11:20:00,187.68,187.68,187.34,187.34,7681.0,164.417,164.417,164.1191,164.1191,7681.0
2022-07-21 11:25:00,187.33,187.4,187.16,187.33,9650.0,164.1104,164.1717,163.9614,164.1104,9650.0
2022-07-21 11:30:00,187.36,187.67,187.27,187.64,8389.0,164.1366,164.4082,164.0578,164.3819,8389.0
2022-07-21 11:35:00,187.69,187.84,187.59,187.79,7536.0,164.4257,164.5572,164.3381,164.5133,7536.0
2022-07-21 11:40:00,187.82,188.01,187.82,188.0,3053.0,164.5396,164.7061,164.5396,164.6973,3053.0
2022-07-21 11:45:00,188.0,188.05,187.77,187.77,6497.0,164.6973,164.7411,164.4958,164.4958,6497.0
2022-07-21 11:50:00,187.71,187.72,187.63,187.67,4321.0,164.4433,164.452,164.3732,164.4082,4321.0
2022-07-21 11:55:00,187.69,187.72,187.63,187.63,6702.0,164.4257,164.452,164.3732,164.3732,6702.0
2022-07-21 12:00:00,187.62,187.76,187.52,187.73,8133.0,164.3644,164.4871,164.2768,164.4608,8133.0
2022-07-21 12:05:00,187.72,187.95,187.6,187.95,7514.0,164.452,164.6535,164.3469,164.6535,7514.0
2022-07-21 12:10:00,187.87,187.91,187.52,187.68,4640.0,164.5834,164.6185,164.2768,164.417,4640.0
2022-07-21 12:15:00,187.67,187.72,187.46,187.53,6650.0,164.4082,164.452,164.2243,164.2856,6650.0
2022-07-21 12:20:00,187.54,187.63,187.33,187.63,28569.0,164.2943,164.3732,164.1104,164.3732,28569.0
2022-07-21 12:25:00,187.61,187.99,187.61,187.99,5629.0,164.3557,164.6886,164.3557,164.6886,5629.0
2022-07-21 12:30:00,187.98,188.09,187.91,187.96,6785.0,164.6798,164.7762,164.6185,164.6623,6785.0
2022-07-21 12:35:00,187.99,188.09,187.95,188.03,8157.0,164.6886,164.7762,164.6535,164.7236,8157.0
2022-07-21 12:40:00,188.02,188.07,187.85,187.85,6464.0,164.7148,164.7586,164.5659,164.5659,6464.0
2022-07-21 12:45:00,187.83,187.93,187.73,187.88,6648.0,164.5484,164.636,164.4608,164.5922,6648.0
2022-07-21 12:50:00,187.9,188.01,187.86,187.88,8083.0,164.6097,164.7061,164.5747,164.5922,8083.0
2022-07-21 12:55:00,187.9,188.0,187.85,187.85,7721.0,164.6097,164.6973,164.5659,164.5659,7721.0
2022-07-21 13:00:00,187.88,188.05,187.85,187.85,13189.0,164.5922,164.7411,164.5659,164.5659,13189.0
2022-07-21 13:05:00,187.84,187.84,187.67,187.69,16101.0,164.5572,164.5572,164.4082,164.4257,16101.0
2022-07-21 13:10:00,187.67,187.68,187.36,187.36,33851.0,164.4082,164.417,164.1366,164.1366,33851.0
2022-07-21 13:15:00,187.33,187.44,187.27,187.42,12494.0,164.1104,164.2067,164.0578,164.1892,12494.0
2022-07-21 13:20:00,187.43,187.43,186.89,186.93,43387.0,164.198,164.198,163.7249,163.7599,43387.0
2022-07-21 13:25:00,186.91,187.12,186.85,187.03,19108.0,163.7424,163.9264,163.6899,163.8476,19108.0
2022-07-21 13:30:00,187.06,187.07,186.72,186.77,10594.0,163.8738,163.8826,163.576,163.6198,10594.0
2022-07-21 13:35:00,186.77,187.12,186.66,186.93,7552.0,163.6198,163.9264,163.5234,163.7599,7552.0
2022-07-21 13:40:00,186.97,187.15,186.97,187.13,6794.0,163.795,163.9527,163.795,163.9352,6794.0
2022-07-21 13:45:00,187.13,187.18,186.99,187.03,6426.0,163.9352,163.979,163.8125,163.8476,6426.0
2022-07-21 13:50:00,187.09,187.09,186.72,186.73,9417.0,163.9001,163.9001,163.576,163.5847,9417.0
2022-07-21 13:55:00,186.72,186.94,186.71,186.87,8499.0,163.576,163.7687,163.5672,163.7074,8499.0
2022-07-21 14:00:00,186.89,186.99,186.8,186.85,9819.0,163.7249,163.8125,163.6461,163.6899,9819.0
2022-07-21 14:05:00,186.85,187.01,186.77,186.89,14398.0,163.6899,163.83,163.6198,163.7249,14398.0
2022-07-21 14:10:00,186.9,187.0,186.72,186.98,9384.0,163.7337,163.8213,163.576,163.8037,9384.0
2022-07-21 14:15:00,186.97,187.13,186.89,187.07,9701.0,163.795,163.9352,163.7249,163.8826,9701.0
2022-07-21 14:20:00,187.03,187.09,186.98,186.99,8963.0,163.8476,163.9001,163.8037,163.8125,8963.0
2022-07-21 14:25:00,186.97,187.01,186.85,186.85,9134.0,163.795,163.83,163.6899,163.6899,9134.0
2022-07-21 14:30:00,186.86,186.86,186.68,186.7,5644.0,163.6986,163.6986,163.5409,163.5585,5644.0
2022-07-21 14:35:00,186.64,186.78,186.45,186.78,10821.0,163.5059,163.6285,163.3394,163.6285,10821.0
2022-07-21 14:40:00,186.77,186.77,186.5,186.51,14604.0,163.6198,163.6198,163.3832,163.392,14604.0
2022-07-21 14:45:00,186.5,186.55,186.15,186.42,16732.0,163.3832,163.427,163.0766,163.3132,16732.0
2022-07-21 14:50:00,186.46,186.81,186.43,186.65,51656.0,163.3482,163.6548,163.3219,163.5147,51656.0
2022-07-21 14:55:00,186.67,186.72,186.54,186.62,11915.0,163.5322,163.576,163.4183,163.4884,11915.0
2022-07-21 15:00:00,186.62,187.08,186.62,187.01,16646.0,163.4884,163.8914,163.4884,163.83,16646.0
2022-07-21 15:05:00,187.0,187.02,186.81,186.89,29544.0,163.8213,163.8388,163.6548,163.7249,29544.0
2022-07-21 15:10:00,186.91,186.96,186.69,186.79,23191.0,163.7424,163.7862,163.5497,163.6373,23191.0
2022-07-21 15:15:00,186.77,187.03,186.64,186.99,29673.0,163.6198,163.8476,163.5059,163.8125,29673.0
2022-07-21 15:20:00,186.96,186.96,186.81,186.82,14321.0,163.7862,163.7862,163.6548,163.6636,14321.0
2022-07-21 15:25:00,186.83,187.04,186.83,187.02,19863.0,163.6723,163.8563,163.6723,163.8388,19863.0
2022-07-21 15:30:00,187.01,187.01,186.72,186.86,23792.0,163.83,163.83,163.576,163.6986,23792.0
2022-07-21 15:35:00,186.88,187.07,186.78,186.82,26875.0,163.7161,163.8826,163.6285,163.6636,26875.0
2022-07-21 15:40:00,186.82,187.08,186.77,186.93,42996.0,163.6636,163.8914,163.6198,163.7599,42996.0
2022-07-21 15:45:00,186.93,187.09,186.87,187.0,25779.0,163.7599,163.9001,163.7074,163.8213,25779.0
2022-07-21 15:50:00,187.02,187.24,186.91,186.95,52645.0,163.8388,164.0315,163.7424,163.7775,52645.0
2022-07-21 15:55:00,186.95,187.09,186.86,187.09,147229.0,163.7775,163.9001,163.6986,163.9001,147229.0
2022-07-22 09:30:00,188.64,189.29,188.0,188.63,67789.0,165.258,165.8274,164.6973,165.2492,67789.0
2022-07-22 09:35:00,188.63,189.26,188.43,188.8,14395.0,165.2492,165.8011,165.074,165.3982,14395.0
2022-07-22 09:40:00,188.73,188.98,188.28,188.81,7373.0,165.3368,165.5558,164.9426,165.4069,7373.0
2022-07-22 09:45:00,188.73,188.81,188.1,188.15,41545.0,165.3368,165.4069,164.7849,164.8287,41545.0
2022-07-22 09:50:00,188.16,188.55,187.64,187.87,20166.0,164.8375,165.1791,164.3819,164.5834,20166.0
2022-07-22 09:55:00,187.74,187.92,187.42,187.51,15496.0,164.4695,164.6272,164.1892,164.2681,15496.0
2022-07-22 10:00:00,187.53,187.9,187.43,187.78,15123.0,164.2856,164.6097,164.198,164.5046,15123.0
2022-07-22 10:05:00,187.82,187.89,187.3,187.3,14899.0,164.5396,164.601,164.0841,164.0841,14899.0
2022-07-22 10:10:00,187.39,188.17,187.37,188.13,36969.0,164.1629,164.8462,164.1454,164.8112,36969.0
2022-07-22 10:15:00,188.1,188.22,187.92,188.11,15305.0,164.7849,164.89,164.6272,164.7937,15305.0
2022-07-22 10:20:00,188.09,188.46,188.03,188.38,9576.0,164.7762,165.1003,164.7236,165.0302,9576.0
2022-07-22 10:25:00,188.43,188.43,187.97,188.33,8181.0,165.074,165.074,164.671,164.9864,8181.0
2022-07-22 10:30:00,188.29,188.29,187.84,187.99,12353.0,164.9514,164.9514,164.5572,164.6886,12353.0
2022-07-22 10:35:00,188.03,188.04,187.77,187.9,6562.0,164.7236,164.7324,164.4958,164.6097,6562.0
2022-07-22 10:40:00,187.95,188.13,187.71,187.83,6728.0,164.6535,164.8112,164.4433,164.5484,6728.0
2022-07-22 10:45:00,187.89,187.93,187.69,187.9,6255.0,164.601,164.636,164.4257,164.6097,6255.0
2022-07-22 10:50:00,187.85,188.25,187.84,188.19,5731.0,164.5659,164.9163,164.5572,164.8638,5731.0
2022-07-22 10:55:00,188.17,188.27,187.9,188.01,9225.0,164.8462,164.9339,164.6097,164.7061,9225.0
2022-07-22 11:00:00,188.01,188.1,187.64,187.72,13527.0,164.7061,164.7849,164.3819,164.452,13527.0
2022-07-22 11:05:00,187.72,187.9,187.6,187.86,7149.0,164.452,164.6097,164.3469,164.5747,7149.0
2022-07-22 11:10:00,187.86,187.92,187.69,187.87,8279.0,164.5747,164.6272,164.4257,164.5834,8279.0
2022-07-22 11:15:00,187.86,187.86,187.63,187.73,5508.0,164.5747,164.5747,164.3732,164.4608,5508.0
2022-07-22 11:20:00,187.75,187.78,187.36,187.39,12394.0,164.4783,164.5046,164.1366,164.1629,12394.0
2022-07-22 11:25:00,187.37,187.39,187.16,187.16,10585.0,164.1454,164.1629,163.9614,163.9614,10585.0
2022-07-22 11:30:00,187.19,187.4,187.02,187.25,7298.0,163.9877,164.1717,163.8388,164.0403,7298.0
2022-07-22 11:35:00,187.24,187.31,186.84,187.0,12015.0,164.0315,164.0928,163.6811,163.8213,12015.0
2022-07-22 11:40:00,187.03,187.24,186.68,187.02,20544.0,163.8476,164.0315,163.5409,163.8388,20544.0
2022-07-22 11:45:00,187.03,187.3,186.99,187.23,7549.0,163.8476,164.0841,163.8125,164.0228,7549.0
2022-07-22 11:50:00,187.11,187.28,187.05,187.24,7124.0,163.9176,164.0666,163.8651,164.0315,7124.0
2022-07-22 11:55:00,187.19,187.3,187.03,187.23,14281.0,163.9877,164.0841,163.8476,164.0228,14281.0
2022-07-22 12:00:00,187.25,187.34,186.75,186.76,8126.0,164.0403,164.1191,163.6023,163.611,8126.0
2022-07-22 12:05:00,186.71,186.91,186.62,186.91,8538.0,163.5672,163.7424,163.4884,163.7424,8538.0
2022-07-22 12:10:00,186.89,186.93,186.69,186.9,5769.0,163.7249,163.7599,163.5497,163.7337,5769.0
2022-07-22 12:15:00,186.87,186.96,186.65,186.69,16859.0,163.7074,163.7862,163.5147,163.5497,16859.0
2022-07-22 12:20:00,186.73,186.73,186.54,186.57,20099.0,163.5847,163.5847,163.4183,163.4446,20099.0
2022-07-22 12:25:00,186.61,186.81,186.57,186.61,19049.0,163.4796,163.6548,163.4446,163.4796,19049.0
2022-07-22 12:30:00,186.67,186.92,186.55,186.8,21303.0,163.5322,163.7512,163.427,163.6461,21303.0
2022-07-22 12:35:00,186.82,186.83,186.43,186.63,9202.0,163.6636,163.6723,163.3219,163.4971,9202.0
2022-07-22 12:40:00,186.63,186.66,186.3,186.32,14233.0,163.4971,163.5234,163.208,163.2256,14233.0
2022-07-22 12:45:00,186.3,186.51,186.18,186.42,10357.0,163.208,163.392,163.1029,163.3132,10357.0
2022-07-22 12:50:00,186.47,186.49,186.33,186.46,6440.0,163.357,163.3745,163.2343,163.3482,6440.0
2022-07-22 12:55:00,186.6,186.73,186.48,186.5,9039.0,163.4708,163.5847,163.3657,163.3832,9039.0
2022-07-22 13:00:00,186.48,186.66,186.1,186.16,15016.0,163.3657,163.5234,163.0328,163.0854,15016.0
2022-07-22 13:05:00,186.17,186.47,186.13,186.42,8330.0,163.0941,163.357,163.0591,163.3132,8330.0
2022-07-22 13:10:00,186.45,186.48,186.2,186.22,13395.0,163.3394,163.3657,163.1204,163.138,13395.0
2022-07-22 13:15:00,186.22,186.37,186.18,186.28,17529.0,163.138,163.2694,163.1029,163.1905,17529.0
2022-07-22 13:20:00,186.28,186.32,186.05,186.06,6858.0,163.1905,163.2256,162.989,162.9978,6858.0
2022-07-22 13:25:00,186.11,186.35,186.01,186.34,5311.0,163.0416,163.2518,162.954,163.2431,5311.0
2022-07-22 13:30:00,186.31,186.39,186.18,186.18,5712.0,163.2168,163.2869,163.1029,163.1029,5712.0
2022-07-22 13:35:00,186.2,186.39,186.05,186.34,5860.0,163.1204,163.2869,162.989,163.2431,5860.0
2022-07-22 13:40:00,186.36,186.38,186.09,186.27,4749.0,163.2606,163.2781,163.0241,163.1818,4749.0
2022-07-22 13:45:00,186.26,186.44,186.18,186.3,6946.0,163.173,163.3307,163.1029,163.208,6946.0
2022-07-22 13:50:00,186.27,186.31,186.1,186.28,9076.0,163.1818,163.2168,163.0328,163.1905,9076.0
2022-07-22 13:55:00,186.31,186.48,186.28,186.38,9711.0,163.2168,163.3657,163.1905,163.2781,9711.0
2022-07-22 14:00:00,186.4,186.41,185.91,186.02,13963.0,163.2956,163.3044,162.8664,162.9627,13963.0
2022-07-22 14:05:00,186.0,186.1,185.87,185.9,16771.0,162.9452,163.0328,162.8313,162.8576,16771.0
2022-07-22 14:10:00,185.75,185.84,185.66,185.82,7328.0,162.7262,162.8051,162.6474,162.7875,7328.0
2022-07-22 14:15:00,185.86,186.13,185.82,186.12,29022.0,162.8226,163.0591,162.7875,163.0503,29022.0
2022-07-22 14:20:00,186.13,186.37,186.13,186.31,5590.0,163.0591,163.2694,163.0591,163.2168,5590.0
2022-07-22 14:25:00,186.31,186.43,186.22,186.36,9744.0,163.2168,163.3219,163.138,163.2606,9744.0
2022-07-22 14:30:00,186.31,186.55,186.11,186.49,8602.0,163.2168,163.427,163.0416,163.3745,8602.0
2022-07-22 14:35:00,186.46,186.62,186.37,186.53,10958.0,163.3482,163.4884,163.2694,163.4095,10958.0
2022-07-22 14:40:00,186.54,186.6,186.46,186.6,9036.0,163.4183,163.4708,163.3482,163.4708,9036.0
2022-07-22 14:45:00,186.57,186.67,186.54,186.66,7314.0,163.4446,163.5322,163.4183,163.5234,7314.0
2022-07-22 14:50:00,186.69,186.9,186.57,186.84,10187.0,163.5497,163.7337,163.4446,163.6811,10187.0
2022-07-22 14:55:00,186.84,186.98,186.74,186.76,13910.0,163.6811,163.8037,163.5935,163.611,13910.0
2022-07-22 15:00:00,186.74,187.01,186.67,186.99,12517.0,163.5935,163.83,163.5322,163.8125,12517.0
2022-07-22 15:05:00,187.01,187.04,186.86,186.88,10580.0,163.83,163.8563,163.6986,163.7161,10580.0
2022-07-22 15:10:00,186.9,187.36,186.81,187.36,10074.0,163.7337,164.1366,163.6548,164.1366,10074.0
2022-07-22 15:15:00,187.37,187.37,187.12,187.22,10869.0,164.1454,164.1454,163.9264,164.014,10869.0
2022-07-22 15:20:00,187.23,187.57,187.22,187.57,12931.0,164.0228,164.3206,164.014,164.3206,12931.0
2022-07-22 15:25:00,187.56,187.58,187.35,187.56,14824.0,164.3119,164.3294,164.1279,164.3119,14824.0
2022-07-22 15:30:00,187.59,187.62,187.37,187.42,20480.0,164.3381,164.3644,164.1454,164.1892,20480.0
2022-07-22 15:35:00,187.42,187.5,187.19,187.26,23213.0,164.1892,164.2593,163.9877,164.049,23213.0
2022-07-22 15:40:00,187.32,187.5,187.3,187.35,21280.0,164.1016,164.2593,164.0841,164.1279,21280.0
2022-07-22 15:45:00,187.35,187.53,187.17,187.51,42164.0,164.1279,164.2856,163.9702,164.2681,42164.0
2022-07-22 15:50:00,187.58,187.92,187.51,187.71,62452.0,164.3294,164.6272,164.2681,164.4433,62452.0
2022-07-22 15:55:00,187.72,188.1,187.7,188.0,128777.0,164.452,164.7849,164.4345,164.6973,128777.0
2022-07-25 09:30:00,188.96,188.96,187.95,188.39,53603.0,165.5383,165.5383,164.6535,165.039,53603.0
2022-07-25 09:35:00,188.34,188.47,187.87,188.23,17090.0,164.9952,165.1091,164.5834,164.8988,17090.0
2022-07-25 09:40:00,188.32,189.01,188.32,188.79,19331.0,164.9777,165.5821,164.9777,165.3894,19331.0
2022-07-25 09:45:00,188.76,188.83,188.32,188.51,30185.0,165.3631,165.4244,164.9777,165.1441,30185.0
2022-07-25 09:50:00,188.53,189.18,188.52,189.17,29309.0,165.1616,165.7311,165.1529,165.7223,29309.0
2022-07-25 09:55:00,189.18,189.78,189.12,189.61,38877.0,165.7311,166.2567,165.6785,166.1078,38877.0
2022-07-25 10:00:00,189.55,189.59,188.95,189.11,41146.0,166.0552,166.0902,165.5296,165.6697,41146.0
2022-07-25 10:05:00,189.12,189.13,188.44,188.93,26236.0,165.6785,165.6873,165.0828,165.512,26236.0
2022-07-25 10:10:00,188.98,189.56,188.97,189.44,15753.0,165.5558,166.064,165.5471,165.9588,15753.0
2022-07-25 10:15:00,189.42,189.58,189.08,189.09,11636.0,165.9413,166.0815,165.6435,165.6522,11636.0
2022-07-25 10:20:00,189.09,189.45,188.97,189.45,20039.0,165.6522,165.9676,165.5471,165.9676,20039.0
2022-07-25 10:25:00,189.45,189.87,189.1,189.81,21344.0,165.9676,166.3355,165.661,166.283,21344.0
2022-07-25 10:30:00,189.83,189.93,189.38,189.68,26843.0,166.3005,166.3881,165.9063,166.1691,26843.0
2022-07-25 10:35:00,189.61,189.62,188.94,189.02,16040.0,166.1078,166.1165,165.5208,165.5909,16040.0
2022-07-25 10:40:00,189.02,189.38,188.87,189.37,21148.0,165.5909,165.9063,165.4595,165.8975,21148.0
2022-07-25 10:45:00,189.37,189.43,189.09,189.27,16642.0,165.8975,165.9501,165.6522,165.8099,16642.0
2022-07-25 10:50:00,189.27,189.36,189.12,189.21,13041.0,165.8099,165.8887,165.6785,165.7573,13041.0
2022-07-25 10:55:00,189.2,189.29,189.08,189.16,12509.0,165.7486,165.8274,165.6435,165.7135,12509.0
2022-07-25 11:00:00,189.17,189.32,189.03,189.04,9444.0,165.7223,165.8537,165.5996,165.6084,9444.0
2022-07-25 11:05:00,189.07,189.21,189.04,189.11,13269.0,165.6347,165.7573,165.6084,165.6697,13269.0
2022-07-25 11:10:00,189.11,189.14,188.59,188.62,10758.0,165.6697,165.696,165.2142,165.2405,10758.0
2022-07-25 11:15:00,188.61,188.87,188.49,188.83,9536.0,165.2317,165.4595,165.1266,165.4244,9536.0
2022-07-25 11:20:00,188.86,189.01,188.8,188.93,9693.0,165.4507,165.5821,165.3982,165.512,9693.0
2022-07-25 11:25:00,188.97,189.04,188.77,189.02,8523.0,165.5471,165.6084,165.3719,165.5909,8523.0
2022-07-25 11:30:00,189.0,189.26,188.96,189.21,24796.0,165.5734,165.8011,165.5383,165.7573,24796.0
2022-07-25 11:35:00,189.23,189.37,189.12,189.18,13364.0,165.7749,165.8975,165.6785,165.7311,13364.0
2022-07-25 11:40:00,189.13,189.37,188.97,189.27,39131.0,165.6873,165.8975,165.5471,165.8099,39131.0
2022-07-25 11:45:00,189.31,189.35,189.18,189.34,18500.0,165.8449,165.88,165.7311,165.8712,18500.0
2022-07-25 11:50:00,189.28,189.28,188.96,189.03,12254.0,165.8187,165.8187,165.5383,165.5996,12254.0
2022-07-25 11:55:00,189.01,189.14,188.93,189.12,5364.0,165.5821,165.696,165.512,165.6785,5364.0
2022-07-25 12:00:00,189.19,189.26,188.96,189.16,16579.0,165.7398,165.8011,165.5383,165.7135,16579.0
2022-07-25 12:05:00,189.17,189.46,189.17,189.22,16705.0,165.7223,165.9764,165.7223,165.7661,16705.0
2022-07-25 12:10:00,189.2,189.3,189.07,189.11,10929.0,165.7486,165.8362,165.6347,165.6697,10929.0
2022-07-25 12:15:00,189.16,189.17,188.74,188.81,23452.0,165.7135,165.7223,165.3456,165.4069,23452.0
2022-07-25 12:20:00,188.81,188.98,188.79,188.93,10772.0,165.4069,165.5558,165.3894,165.512,10772.0
2022-07-25 12:25:00,188.89,189.12,188.87,189.08,10117.0,165.477,165.6785,165.4595,165.6435,10117.0
2022-07-25 12:30:00,189.06,189.45,189.06,189.45,9774.0,165.6259,165.9676,165.6259,165.9676,9774.0
2022-07-25 12:35:00,189.44,189.5,189.3,189.3,9752.0,165.9588,166.0114,165.8362,165.8362,9752.0
2022-07-25 12:40:00,189.33,189.65,189.33,189.53,17822.0,165.8625,166.1428,165.8625,166.0377,17822.0
2022-07-25 12:45:00,189.52,189.73,189.5,189.6,27835.0,166.0289,166.2129,166.0114,166.099,27835.0
2022-07-25 12:50:00,189.67,189.67,189.49,189.6,21988.0,166.1603,166.1603,166.0026,166.099,21988.0
2022-07-25 12:55:00,189.62,189.62,189.33,189.37,13318.0,166.1165,166.1165,165.8625,165.8975,13318.0
2022-07-25 13:00:00,189.35,189.52,189.3,189.33,15933.0,165.88,166.0289,165.8362,165.8625,15933.0
2022-07-25 13:05:00,189.33,189.47,189.23,189.4,53026.0,165.8625,165.9851,165.7749,165.9238,53026.0
2022-07-25 13:10:00,189.47,189.48,189.08,189.1,13052.0,165.9851,165.9939,165.6435,165.661,13052.0
2022-07-25 13:15:00,189.11,189.23,188.89,189.04,29293.0,165.6697,165.7749,165.477,165.6084,29293.0
2022-07-25 13:20:00,189.02,189.03,188.74,188.84,13496.0,165.5909,165.5996,165.3456,165.4332,13496.0
2022-07-25 13:25:00,188.84,188.84,188.68,188.74,29621.0,165.4332,165.4332,165.293,165.3456,29621.0
2022-07-25 13:30:00,188.76,188.87,188.72,188.83,7589.0,165.3631,165.4595,165.3281,165.4244,7589.0
2022-07-25 13:35:00,188.8,188.83,188.57,188.57,9128.0,165.3982,165.4244,165.1967,165.1967,9128.0
2022-07-25 13:40:00,188.54,188.61,188.42,188.54,6797.0,165.1704,165.2317,165.0653,165.1704,6797.0
2022-07-25 13:45:00,188.53,188.75,188.52,188.52,13910.0,165.1616,165.3544,165.1529,165.1529,13910.0
2022-07-25 13:50:00,188.56,188.64,188.3,188.32,11615.0,165.1879,165.258,164.9601,164.9777,11615.0
2022-07-25 13:55:00,188.37,188.37,188.21,188.26,10081.0,165.0215,165.0215,164.8813,164.9251,10081.0
2022-07-25 14:00:00,188.25,188.4,188.13,188.18,8084.0,164.9163,165.0477,164.8112,164.855,8084.0
2022-07-25 14:05:00,188.16,188.3,188.05,188.06,15184.0,164.8375,164.9601,164.7411,164.7499,15184.0
2022-07-25 14:10:00,188.05,188.06,187.75,187.75,14406.0,164.7411,164.7499,164.4783,164.4783,14406.0
2022-07-25 14:15:00,187.74,187.89,187.6,187.63,39242.0,164.4695,164.601,164.3469,164.3732,39242.0
2022-07-25 14:20:00,187.62,187.81,187.53,187.78,31897.0,164.3644,164.5309,164.2856,164.5046,31897.0
2022-07-25 14:25:00,187.77,187.88,187.63,187.72,10735.0,164.4958,164.5922,164.3732,164.452,10735.0
2022-07-25 14:30:00,187.74,187.74,187.54,187.59,9091.0,164.4695,164.4695,164.2943,164.3381,9091.0
2022-07-25 14:35:00,187.61,187.73,187.59,187.69,13905.0,164.3557,164.4608,164.3381,164.4257,13905.0
2022-07-25 14:40:00,187.68,187.71,187.41,187.63,17370.0,164.417,164.4433,164.1804,164.3732,17370.0
2022-07-25 14:45:00,187.68,187.68,187.31,187.49,8203.0,164.417,164.417,164.0928,164.2505,8203.0
2022-07-25 14:50:00,187.47,187.55,187.32,187.43,8249.0,164.233,164.3031,164.1016,164.198,8249.0
2022-07-25 14:55:00,187.43,187.55,187.24,187.28,12151.0,164.198,164.3031,164.0315,164.0666,12151.0
2022-07-25 15:00:00,187.28,187.42,187.13,187.15,23012.0,164.0666,164.1892,163.9352,163.9527,23012.0
2022-07-25 15:05:00,187.15,187.25,187.0,187.2,18564.0,163.9527,164.0403,163.8213,163.9965,18564.0
2022-07-25 15:10:00,187.21,187.3,187.08,187.11,14431.0,164.0052,164.0841,163.8914,163.9176,14431.0
2022-07-25 15:15:00,187.11,187.24,186.96,187.14,36456.0,163.9176,164.0315,163.7862,163.9439,36456.0
2022-07-25 15:20:00,187.12,187.48,187.11,187.43,17065.0,163.9264,164.2418,163.9176,164.198,17065.0
2022-07-25 15:25:00,187.42,187.59,187.38,187.4,19807.0,164.1892,164.3381,164.1542,164.1717,19807.0
2022-07-25 15:30:00,187.4,187.43,187.2,187.3,36865.0,164.1717,164.198,163.9965,164.0841,36865.0
2022-07-25 15:35:00,187.3,187.7,187.22,187.59,31136.0,164.0841,164.4345,164.014,164.3381,31136.0
2022-07-25 15:40:00,187.62,187.73,187.53,187.7,25922.0,164.3644,164.4608,164.2856,164.4345,25922.0
2022-07-25 15:45:00,187.7,187.91,187.67,187.87,33077.0,164.4345,164.6185,164.4082,164.5834,33077.0
2022-07-25 15:50:00,187.85,187.98,187.7,187.93,62029.0,164.5659,164.6798,164.4345,164.636,62029.0
2022-07-25 15:55:00,187.94,188.28,187.9,187.97,136495.0,164.6448,164.9426,164.6097,164.671,136495.0
2022-07-26 09:30:00,179.25,181.16,178.73,180.64,183202.0,157.0319,158.7051,156.5763,158.2496,183202.0
2022-07-26 09:35:00,180.87,182.49,179.77,180.79,122879.0,158.4511,159.8703,157.4874,158.381,122879.0
2022-07-26 09:40:00,180.94,180.99,178.66,179.7,131687.0,158.5124,158.5562,156.515,157.4261,131687.0
2022-07-26 09:45:00,179.66,179.86,178.78,179.86,74414.0,157.3911,157.5663,156.6201,157.5663,74414.0
2022-07-26 09:50:00,179.76,181.27,179.59,179.98,71833.0,157.4787,158.8015,157.3297,157.6714,71833.0
2022-07-26 09:55:00,180.15,181.09,180.09,180.9,59491.0,157.8203,158.6438,157.7678,158.4774,59491.0
2022-07-26 10:00:00,180.81,181.46,180.02,181.1,52427.0,158.3985,158.968,157.7064,158.6526,52427.0
2022-07-26 10:05:00,181.19,182.35,181.19,182.25,78213.0,158.7314,159.7476,158.7314,159.66,78213.0
2022-07-26 10:10:00,182.21,182.55,181.35,181.46,47742.0,159.625,159.9228,158.8716,158.968,47742.0
2022-07-26 10:15:00,181.37,182.5,181.29,182.43,49234.0,158.8891,159.879,158.819,159.8177,49234.0
2022-07-26 10:20:00,182.33,182.4,181.68,182.09,28574.0,159.7301,159.7914,159.1607,159.5199,28574.0
2022-07-26 10:25:00,182.0,182.41,181.7,182.25,46823.0,159.441,159.8002,159.1782,159.66,46823.0
2022-07-26 10:30:00,182.28,182.36,181.7,182.16,33637.0,159.6863,159.7564,159.1782,159.5812,33637.0
2022-07-26 10:35:00,182.15,183.17,182.01,182.86,49239.0,159.5724,160.466,159.4498,160.1944,49239.0
2022-07-26 10:40:00,182.94,183.76,182.85,183.76,39026.0,160.2645,160.9829,160.1857,160.9829,39026.0
2022-07-26 10:45:00,183.76,183.84,183.16,183.18,33251.0,160.9829,161.053,160.4572,160.4748,33251.0
2022-07-26 10:50:00,183.19,183.44,182.27,182.32,40073.0,160.4835,160.7025,159.6776,159.7214,40073.0
2022-07-26 10:55:00,182.28,183.21,182.19,182.92,36915.0,159.6863,160.501,159.6075,160.247,36915.0
2022-07-26 11:00:00,182.91,182.99,182.5,182.5,20625.0,160.2382,160.3083,159.879,159.879,20625.0
2022-07-26 11:05:00,182.51,182.57,182.04,182.28,20601.0,159.8878,159.9404,159.4761,159.6863,20601.0
2022-07-26 11:10:00,182.22,182.46,182.04,182.09,28790.0,159.6338,159.844,159.4761,159.5199,28790.0
2022-07-26 11:15:00,182.11,182.18,181.56,181.65,33572.0,159.5374,159.5987,159.0556,159.1344,33572.0
2022-07-26 11:20:00,181.75,182.05,181.43,181.51,34200.0,159.222,159.4848,158.9417,159.0118,34200.0
2022-07-26 11:25:00,181.59,181.71,181.01,181.3,26772.0,159.0818,159.187,158.5737,158.8278,26772.0
2022-07-26 11:30:00,181.3,181.42,181.11,181.22,17235.0,158.8278,158.9329,158.6613,158.7577,17235.0
2022-07-26 11:35:00,181.23,181.43,181.19,181.36,44655.0,158.7665,158.9417,158.7314,158.8803,44655.0
2022-07-26 11:40:00,181.34,181.41,181.16,181.16,26456.0,158.8628,158.9242,158.7051,158.7051,26456.0
2022-07-26 11:45:00,181.21,181.32,180.84,181.13,22827.0,158.7489,158.8453,158.4248,158.6789,22827.0
2022-07-26 11:50:00,181.06,181.15,180.19,180.34,25948.0,158.6175,158.6964,157.8554,157.9868,25948.0
2022-07-26 11:55:00,180.41,180.48,180.05,180.14,21263.0,158.0481,158.1094,157.7327,157.8116,21263.0
2022-07-26 12:00:00,180.12,180.49,180.02,180.15,24524.0,157.794,158.1182,157.7064,157.8203,24524.0
2022-07-26 12:05:00,180.12,180.2,179.95,180.08,30022.0,157.794,157.8641,157.6451,157.759,30022.0
2022-07-26 12:10:00,180.09,180.19,179.86,179.94,22667.0,157.7678,157.8554,157.5663,157.6364,22667.0
2022-07-26 12:15:00,179.87,180.63,179.87,180.44,15265.0,157.575,158.2408,157.575,158.0744,15265.0
2022-07-26 12:20:00,180.43,180.52,180.15,180.38,25551.0,158.0656,158.1445,157.8203,158.0218,25551.0
2022-07-26 12:25:00,180.35,180.65,180.3,180.42,15607.0,157.9955,158.2584,157.9517,158.0569,15607.0
2022-07-26 12:30:00,180.47,180.63,180.42,180.6,10008.0,158.1007,158.2408,158.0569,158.2146,10008.0
2022-07-26 12:35:00,180.61,180.62,180.17,180.22,6209.0,158.2233,158.2321,157.8379,157.8817,6209.0
2022-07-26 12:40:00,180.19,180.26,179.9,179.92,25697.0,157.8554,157.9167,157.6013,157.6188,25697.0
2022-07-26 12:45:00,179.95,180.07,179.76,179.77,26737.0,157.6451,157.7502,157.4787,157.4874,26737.0
2022-07-26 12:50:00,179.77,180.02,179.74,179.97,9156.0,157.4874,157.7064,157.4611,157.6626,9156.0
2022-07-26 12:55:00,180.01,180.09,179.78,180.06,14020.0,157.6977,157.7678,157.4962,157.7415,14020.0
2022-07-26 13:00:00,180.08,180.41,180.04,180.33,14233.0,157.759,158.0481,157.724,157.978,14233.0
2022-07-26 13:05:00,180.39,180.76,180.29,180.63,18698.0,158.0306,158.3547,157.943,158.2408,18698.0
2022-07-26 13:10:00,180.6,181.25,180.58,181.15,31465.0,158.2146,158.784,158.197,158.6964,31465.0
2022-07-26 13:15:00,181.13,181.41,180.95,181.4,47449.0,158.6789,158.9242,158.5212,158.9154,47449.0
2022-07-26 13:20:00,181.35,181.95,181.3,181.79,55957.0,158.8716,159.3972,158.8278,159.2571,55957.0
2022-07-26 13:25:00,181.82,181.87,181.58,181.76,23288.0,159.2833,159.3271,159.0731,159.2308,23288.0
2022-07-26 13:30:00,181.69,181.71,181.21,181.25,19444.0,159.1694,159.187,158.7489,158.784,19444.0
2022-07-26 13:35:00,181.24,181.34,180.84,181.22,14473.0,158.7752,158.8628,158.4248,158.7577,14473.0
2022-07-26 13:40:00,181.13,181.31,180.95,181.04,20229.0,158.6789,158.8365,158.5212,158.6,20229.0
2022-07-26 13:45:00,181.0,181.12,180.87,181.05,13601.0,158.565,158.6701,158.4511,158.6088,13601.0
2022-07-26 13:50:00,181.06,181.06,180.79,180.95,11967.0,158.6175,158.6175,158.381,158.5212,11967.0
2022-07-26 13:55:00,180.89,181.11,180.57,180.72,27282.0,158.4686,158.6613,158.1883,158.3197,27282.0
2022-07-26 14:00:00,180.68,180.79,180.41,180.67,10606.0,158.2846,158.381,158.0481,158.2759,10606.0
2022-07-26 14:05:00,180.62,180.8,180.03,180.08,22147.0,158.2321,158.3898,157.7152,157.759,22147.0
2022-07-26 14:10:00,180.07,180.11,179.9,179.99,22997.0,157.7502,157.7853,157.6013,157.6802,22997.0
2022-07-26 14:15:00,179.99,180.0,179.62,179.82,37192.0,157.6802,157.6889,157.356,157.5312,37192.0
2022-07-26 14:20:00,179.81,180.03,179.79,179.94,19440.0,157.5225,157.7152,157.505,157.6364,19440.0
2022-07-26 14:25:00,179.89,179.93,179.35,179.39,26423.0,157.5926,157.6276,157.1195,157.1545,26423.0
2022-07-26 14:30:00,179.45,179.53,179.3,179.32,13969.0,157.2071,157.2772,157.0757,157.0932,13969.0
2022-07-26 14:35:00,179.34,179.65,179.32,179.51,21675.0,157.1107,157.3823,157.0932,157.2597,21675.0
2022-07-26 14:40:00,179.53,179.8,179.37,179.78,27230.0,157.2772,157.5137,157.137,157.4962,27230.0
2022-07-26 14:45:00,179.78,180.05,179.7,179.85,19026.0,157.4962,157.7327,157.4261,157.5575,19026.0
2022-07-26 14:50:00,179.89,180.39,179.79,180.25,26097.0,157.5926,158.0306,157.505,157.9079,26097.0
2022-07-26 14:55:00,180.25,180.38,180.12,180.36,19346.0,157.9079,158.0218,157.794,158.0043,19346.0
2022-07-26 15:00:00,180.34,180.48,180.21,180.22,21372.0,157.9868,158.1094,157.8729,157.8817,21372.0
2022-07-26 15:05:00,180.25,180.62,180.07,180.62,24926.0,157.9079,158.2321,157.7502,158.2321,24926.0
2022-07-26 15:10:00,180.62,181.2,180.51,181.12,42744.0,158.2321,158.7402,158.1357,158.6701,42744.0
2022-07-26 15:15:00,181.09,181.32,180.97,181.08,35807.0,158.6438,158.8453,158.5387,158.6351,35807.0
2022-07-26 15:20:00,181.1,181.4,180.99,181.32,33661.0,158.6526,158.9154,158.5562,158.8453,33661.0
2022-07-26 15:25:00,181.28,181.34,180.83,181.34,24409.0,158.8103,158.8628,158.416,158.8628,24409.0
2022-07-26 15:30:00,181.35,181.68,181.18,181.55,30656.0,158.8716,159.1607,158.7227,159.0468,30656.0
2022-07-26 15:35:00,181.55,181.86,181.52,181.86,35796.0,159.0468,159.3184,159.0205,159.3184,35796.0
2022-07-26 15:40:00,181.86,181.97,181.63,181.75,57166.0,159.3184,159.4147,159.1169,159.222,57166.0
2022-07-26 15:45:00,181.77,181.9,181.61,181.69,53971.0,159.2395,159.3534,159.0994,159.1694,53971.0
2022-07-26 15:50:00,181.68,181.97,181.58,181.97,72727.0,159.1607,159.4147,159.0731,159.4147,72727.0
2022-07-26 15:55:00,181.99,182.02,181.41,181.57,172363.0,159.4323,159.4585,158.9242,159.0643,172363.0
2022-07-27 09:30:00,182.89,182.98,181.62,181.62,58970.0,160.2207,160.2995,159.1081,159.1081,58970.0
2022-07-27 09:35:00,181.81,181.96,181.25,181.65,27112.0,159.2746,159.406,158.784,159.1344,27112.0
2022-07-27 09:40:00,181.59,181.88,180.98,181.35,40688.0,159.0818,159.3359,158.5475,158.8716,40688.0
2022-07-27 09:45:00,181.4,182.03,181.39,181.93,34133.0,158.9154,159.4673,158.9066,159.3797,34133.0
2022-07-27 09:50:00,181.96,181.99,181.6,181.73,29718.0,159.406,159.4323,159.0906,159.2045,29718.0
2022-07-27 09:55:00,181.72,181.76,181.11,181.31,29177.0,159.1957,159.2308,158.6613,158.8365,29177.0
2022-07-27 10:00:00,181.3,181.51,181.1,181.11,36805.0,158.8278,159.0118,158.6526,158.6613,36805.0
2022-07-27 10:05:00,181.11,181.11,180.06,180.55,54684.0,158.6613,158.6613,157.7415,158.1707,54684.0
2022-07-27 10:10:00,180.55,180.95,180.35,180.57,21972.0,158.1707,158.5212,157.9955,158.1883,21972.0
2022-07-27 10:15:00,180.53,180.78,180.19,180.69,28618.0,158.1532,158.3722,157.8554,158.2934,28618.0
2022-07-27 10:20:00,180.68,180.85,180.24,180.54,38082.0,158.2846,158.4336,157.8992,158.162,38082.0
2022-07-27 10:25:00,180.59,181.4,180.59,181.26,21874.0,158.2058,158.9154,158.2058,158.7927,21874.0
2022-07-27 10:30:00,181.29,181.83,181.21,181.71,21665.0,158.819,159.2921,158.7489,159.187,21665.0
2022-07-27 10:35:00,181.71,182.4,181.7,182.37,26339.0,159.187,159.7914,159.1782,159.7652,26339.0
2022-07-27 10:40:00,182.4,182.42,181.95,182.0,8962.0,159.7914,159.809,159.3972,159.441,8962.0
2022-07-27 10:45:00,182.04,182.08,181.81,181.98,21538.0,159.4761,159.5111,159.2746,159.4235,21538.0
2022-07-27 10:50:00,182.01,182.25,182.0,182.08,13186.0,159.4498,159.66,159.441,159.5111,13186.0
2022-07-27 10:55:00,182.12,182.2,181.95,182.03,12083.0,159.5461,159.6162,159.3972,159.4673,12083.0
2022-07-27 11:00:00,182.05,182.67,181.95,182.32,21954.0,159.4848,160.028,159.3972,159.7214,21954.0
2022-07-27 11:05:00,182.27,182.34,181.87,181.96,12219.0,159.6776,159.7389,159.3271,159.406,12219.0
2022-07-27 11:10:00,181.98,182.0,181.87,181.87,6127.0,159.4235,159.441,159.3271,159.3271,6127.0
2022-07-27 11:15:00,181.85,181.85,181.46,181.48,11271.0,159.3096,159.3096,158.968,158.9855,11271.0
2022-07-27 11:20:00,181.48,181.74,181.35,181.52,8545.0,158.9855,159.2132,158.8716,159.0205,8545.0
2022-07-27 11:25:00,181.55,181.87,181.55,181.82,9342.0,159.0468,159.3271,159.0468,159.2833,9342.0
2022-07-27 11:30:00,181.88,182.05,181.79,181.82,10903.0,159.3359,159.4848,159.2571,159.2833,10903.0
2022-07-27 11:35:00,181.79,181.96,181.68,181.91,12610.0,159.2571,159.406,159.1607,159.3622,12610.0
2022-07-27 11:40:00,181.88,181.98,181.76,181.86,4835.0,159.3359,159.4235,159.2308,159.3184,4835.0
2022-07-27 11:45:00,181.88,182.16,181.88,182.07,7862.0,159.3359,159.5812,159.3359,159.5023,7862.0
2022-07-27 11:50:00,182.06,182.31,182.03,182.14,7511.0,159.4936,159.7126,159.4673,159.5637,7511.0
2022-07-27 11:55:00,182.14,182.34,182.13,182.21,6689.0,159.5637,159.7389,159.5549,159.625,6689.0
2022-07-27 12:00:00,182.17,182.31,182.07,182.15,7981.0,159.5899,159.7126,159.5023,159.5724,7981.0
2022-07-27 12:05:00,182.19,182.29,182.13,182.23,9910.0,159.6075,159.6951,159.5549,159.6425,9910.0
2022-07-27 12:10:00,182.21,182.21,182.02,182.04,6355.0,159.625,159.625,159.4585,159.4761,6355.0
2022-07-27 12:15:00,182.01,182.19,182.0,182.18,12907.0,159.4498,159.6075,159.441,159.5987,12907.0
2022-07-27 12:20:00,182.15,182.41,182.14,182.38,10446.0,159.5724,159.8002,159.5637,159.7739,10446.0
2022-07-27 12:25:00,182.37,182.5,182.34,182.39,11408.0,159.7652,159.879,159.7389,159.7827,11408.0
2022-07-27 12:30:00,182.41,182.46,182.27,182.29,8308.0,159.8002,159.844,159.6776,159.6951,8308.0
2022-07-27 12:35:00,182.31,182.33,182.06,182.13,6605.0,159.7126,159.7301,159.4936,159.5549,6605.0
2022-07-27 12:40:00,182.17,182.38,182.11,182.28,7837.0,159.5899,159.7739,159.5374,159.6863,7837.0
2022-07-27 12:45:00,182.22,182.3,182.11,182.11,7657.0,159.6338,159.7038,159.5374,159.5374,7657.0
2022-07-27 12:50:00,182.11,182.18,182.08,182.13,12326.0,159.5374,159.5987,159.5111,159.5549,12326.0
2022-07-27 12:55:00,182.09,182.09,181.85,181.9,12026.0,159.5199,159.5199,159.3096,159.3534,12026.0
2022-07-27 13:00:00,181.82,182.09,181.82,182.06,5730.0,159.2833,159.5199,159.2833,159.4936,5730.0
2022-07-27 13:05:00,182.09,182.09,181.82,181.9,6133.0,159.5199,159.5199,159.2833,159.3534,6133.0
2022-07-27 13:10:00,181.91,182.02,181.88,182.02,5889.0,159.3622,159.4585,159.3359,159.4585,5889.0
2022-07-27 13:15:00,182.1,182.15,181.99,182.14,8735.0,159.5286,159.5724,159.4323,159.5637,8735.0
2022-07-27 13:20:00,182.16,182.26,182.02,182.11,6597.0,159.5812,159.6688,159.4585,159.5374,6597.0
2022-07-27 13:25:00,182.11,182.2,182.09,182.14,4912.0,159.5374,159.6162,159.5199,159.5637,4912.0
2022-07-27 13:30:00,182.16,182.21,182.02,182.15,5548.0,159.5812,159.625,159.4585,159.5724,5548.0
2022-07-27 13:35:00,182.15,182.16,182.01,182.04,8153.0,159.5724,159.5812,159.4498,159.4761,8153.0
2022-07-27 13:40:00,182.03,182.09,181.89,182.09,13049.0,159.4673,159.5199,159.3447,159.5199,13049.0
2022-07-27 13:45:00,182.03,182.17,182.01,182.08,7527.0,159.4673,159.5899,159.4498,159.5111,7527.0
2022-07-27 13:50:00,182.05,182.09,181.92,181.95,9624.0,159.4848,159.5199,159.3709,159.3972,9624.0
2022-07-27 13:55:00,181.92,182.01,181.81,181.87,11104.0,159.3709,159.4498,159.2746,159.3271,11104.0
2022-07-27 14:00:00,181.95,182.39,181.77,182.13,14634.0,159.3972,159.7827,159.2395,159.5549,14634.0
2022-07-27 14:05:00,182.11,182.15,181.69,181.74,9873.0,159.5374,159.5724,159.1694,159.2132,9873.0
2022-07-27 14:10:00,181.78,182.09,181.77,181.81,9276.0,159.2483,159.5199,159.2395,159.2746,9276.0
2022-07-27 14:15:00,181.77,181.95,181.76,181.87,5826.0,159.2395,159.3972,159.2308,159.3271,5826.0
2022-07-27 14:20:00,181.9,181.95,181.7,181.75,7105.0,159.3534,159.3972,159.1782,159.222,7105.0
2022-07-27 14:25:00,181.66,182.15,181.66,182.03,10073.0,159.1432,159.5724,159.1432,159.4673,10073.0
2022-07-27 14:30:00,181.98,182.12,181.59,181.66,9651.0,159.4235,159.5461,159.0818,159.1432,9651.0
2022-07-27 14:35:00,181.78,182.88,181.77,182.86,30256.0,159.2483,160.2119,159.2395,160.1944,30256.0
2022-07-27 14:40:00,182.9,183.59,182.9,183.59,16811.0,160.2295,160.8339,160.2295,160.8339,16811.0
2022-07-27 14:45:00,183.6,183.65,183.18,183.28,18569.0,160.8427,160.8865,160.4748,160.5624,18569.0
2022-07-27 14:50:00,183.26,183.78,183.03,183.59,11217.0,160.5448,161.0004,160.3434,160.8339,11217.0
2022-07-27 14:55:00,183.61,183.76,183.05,183.19,14808.0,160.8515,160.9829,160.3609,160.4835,14808.0
2022-07-27 15:00:00,183.21,184.05,183.18,183.99,24158.0,160.501,161.2369,160.4748,161.1844,24158.0
2022-07-27 15:05:00,184.02,184.18,183.77,183.89,12327.0,161.2106,161.3508,160.9916,161.0968,12327.0
2022-07-27 15:10:00,183.86,184.1,183.76,183.9,23106.0,161.0705,161.2807,160.9829,161.1055,23106.0
2022-07-27 15:15:00,183.97,184.38,183.88,184.21,15410.0,161.1668,161.526,161.088,161.3771,15410.0
2022-07-27 15:20:00,184.24,184.56,184.14,184.53,16283.0,161.4034,161.6837,161.3158,161.6574,16283.0
2022-07-27 15:25:00,184.55,184.97,184.55,184.97,24832.0,161.6749,162.0429,161.6749,162.0429,24832.0
2022-07-27 15:30:00,184.99,185.03,184.77,184.97,28116.0,162.0604,162.0955,161.8677,162.0429,28116.0
2022-07-27 15:35:00,184.98,185.01,184.47,184.51,32231.0,162.0516,162.0779,161.6049,161.6399,32231.0
2022-07-27 15:40:00,184.51,184.77,184.36,184.57,30901.0,161.6399,161.8677,161.5085,161.6925,30901.0
2022-07-27 15:45:00,184.43,184.64,184.41,184.42,33518.0,161.5698,161.7538,161.5523,161.5611,33518.0
2022-07-27 15:50:00,184.41,184.46,183.78,184.03,49182.0,161.5523,161.5961,161.0004,161.2194,49182.0
2022-07-27 15:55:00,184.06,184.1,183.79,183.83,108210.0,161.2457,161.2807,161.0092,161.0442,108210.0
2022-07-28 09:30:00,184.66,185.21,183.8,183.8,49955.0,161.7713,162.2531,161.0179,161.0179,49955.0
2022-07-28 09:35:00,183.99,185.23,183.96,184.66,19687.0,161.1844,162.2707,161.1581,161.7713,19687.0
2022-07-28 09:40:00,184.74,185.22,184.74,185.08,21241.0,161.8414,162.2619,161.8414,162.1393,21241.0
2022-07-28 09:45:00,185.21,185.45,184.9,184.95,8075.0,162.2531,162.4634,161.9816,162.0254,8075.0
2022-07-28 09:50:00,184.83,184.83,184.04,184.44,10296.0,161.9202,161.9202,161.2282,161.5786,10296.0
2022-07-28 09:55:00,184.43,185.23,184.29,185.05,16205.0,161.5698,162.2707,161.4472,162.113,16205.0
2022-07-28 10:00:00,185.03,185.09,184.62,185.05,10035.0,162.0955,162.148,161.7363,162.113,10035.0
2022-07-28 10:05:00,185.01,185.18,184.68,184.88,16058.0,162.0779,162.2269,161.7888,161.964,16058.0
2022-07-28 10:10:00,184.95,185.5,184.94,185.35,7280.0,162.0254,162.5072,162.0166,162.3758,7280.0
2022-07-28 10:15:00,185.4,186.05,185.4,185.86,28630.0,162.4196,162.989,162.4196,162.8226,28630.0
2022-07-28 10:20:00,185.9,185.9,185.23,185.41,17553.0,162.8576,162.8576,162.2707,162.4284,17553.0
2022-07-28 10:25:00,185.49,185.7,185.42,185.55,14116.0,162.4984,162.6824,162.4371,162.551,14116.0
2022-07-28 10:30:00,185.36,185.72,185.36,185.61,8249.0,162.3845,162.6999,162.3845,162.6036,8249.0
2022-07-28 10:35:00,185.61,186.23,185.61,186.11,19479.0,162.6036,163.1467,162.6036,163.0416,19479.0
2022-07-28 10:40:00,186.06,186.26,186.0,186.24,7216.0,162.9978,163.173,162.9452,163.1555,7216.0
2022-07-28 10:45:00,186.21,187.0,186.21,186.97,33474.0,163.1292,163.8213,163.1292,163.795,33474.0
2022-07-28 10:50:00,186.92,186.95,186.43,186.61,12089.0,163.7512,163.7775,163.3219,163.4796,12089.0
2022-07-28 10:55:00,186.56,186.86,186.5,186.53,29083.0,163.4358,163.6986,163.3832,163.4095,29083.0
2022-07-28 11:00:00,186.52,186.94,186.49,186.72,15622.0,163.4008,163.7687,163.3745,163.576,15622.0
2022-07-28 11:05:00,186.75,186.81,186.52,186.59,15568.0,163.6023,163.6548,163.4008,163.4621,15568.0
2022-07-28 11:10:00,186.53,186.54,186.26,186.32,5046.0,163.4095,163.4183,163.173,163.2256,5046.0
2022-07-28 11:15:00,186.31,186.62,186.23,186.62,16098.0,163.2168,163.4884,163.1467,163.4884,16098.0
2022-07-28 11:20:00,186.64,186.84,186.39,186.76,11964.0,163.5059,163.6811,163.2869,163.611,11964.0
2022-07-28 11:25:00,186.76,187.01,186.72,187.01,15225.0,163.611,163.83,163.576,163.83,15225.0
2022-07-28 11:30:00,187.03,187.17,186.96,187.02,7366.0,163.8476,163.9702,163.7862,163.8388,7366.0
2022-07-28 11:35:00,187.09,187.11,186.73,187.05,14756.0,163.9001,163.9176,163.5847,163.8651,14756.0
2022-07-28 11:40:00,187.01,187.44,187.01,187.44,8987.0,163.83,164.2067,163.83,164.2067,8987.0
2022-07-28 11:45:00,187.47,187.59,187.27,187.53,19343.0,164.233,164.3381,164.0578,164.2856,19343.0
2022-07-28 11:50:00,187.56,187.83,187.16,187.17,21944.0,164.3119,164.5484,163.9614,163.9702,21944.0
2022-07-28 11:55:00,187.15,187.25,186.8,186.8,15344.0,163.9527,164.0403,163.6461,163.6461,15344.0
2022-07-28 12:00:00,186.8,187.12,186.71,187.02,17132.0,163.6461,163.9264,163.5672,163.8388,17132.0
2022-07-28 12:05:00,187.03,187.17,186.84,186.94,11122.0,163.8476,163.9702,163.6811,163.7687,11122.0
2022-07-28 12:10:00,187.04,187.36,187.04,187.24,6316.0,163.8563,164.1366,163.8563,164.0315,6316.0
2022-07-28 12:15:00,187.22,187.31,186.93,186.93,10220.0,164.014,164.0928,163.7599,163.7599,10220.0
2022-07-28 12:20:00,186.97,187.2,186.93,187.1,8715.0,163.795,163.9965,163.7599,163.9089,8715.0
2022-07-28 12:25:00,187.22,187.34,187.07,187.28,5662.0,164.014,164.1191,163.8826,164.0666,5662.0
2022-07-28 12:30:00,187.32,187.47,187.29,187.38,5848.0,164.1016,164.233,164.0753,164.1542,5848.0
2022-07-28 12:35:00,187.45,187.47,187.28,187.41,9224.0,164.2155,164.233,164.0666,164.1804,9224.0
2022-07-28 12:40:00,187.44,187.45,187.18,187.22,11283.0,164.2067,164.2155,163.979,164.014,11283.0
2022-07-28 12:45:00,187.23,187.31,187.15,187.24,9620.0,164.0228,164.0928,163.9527,164.0315,9620.0
2022-07-28 12:50:00,187.26,187.38,187.17,187.34,8122.0,164.049,164.1542,163.9702,164.1191,8122.0
2022-07-28 12:55:00,187.3,187.51,187.29,187.41,8607.0,164.0841,164.2681,164.0753,164.1804,8607.0
2022-07-28 13:00:00,187.43,187.5,187.25,187.49,7052.0,164.198,164.2593,164.0403,164.2505,7052.0
2022-07-28 13:05:00,187.51,187.57,187.4,187.56,7013.0,164.2681,164.3206,164.1717,164.3119,7013.0
2022-07-28 13:10:00,187.56,187.9,187.53,187.9,10231.0,164.3119,164.6097,164.2856,164.6097,10231.0
2022-07-28 13:15:00,187.87,187.9,187.56,187.64,8834.0,164.5834,164.6097,164.3119,164.3819,8834.0
2022-07-28 13:20:00,187.68,187.96,187.6,187.81,11587.0,164.417,164.6623,164.3469,164.5309,11587.0
2022-07-28 13:25:00,187.83,187.97,187.78,187.92,7549.0,164.5484,164.671,164.5046,164.6272,7549.0
2022-07-28 13:30:00,187.92,188.28,187.92,188.28,15440.0,164.6272,164.9426,164.6272,164.9426,15440.0
2022-07-28 13:35:00,188.26,188.29,188.13,188.28,8647.0,164.9251,164.9514,164.8112,164.9426,8647.0
2022-07-28 13:40:00,188.27,188.47,188.27,188.34,9012.0,164.9339,165.1091,164.9339,164.9952,9012.0
2022-07-28 13:45:00,188.39,188.5,188.3,188.43,10645.0,165.039,165.1353,164.9601,165.074,10645.0
2022-07-28 13:50:00,188.44,188.44,188.04,188.06,11075.0,165.0828,165.0828,164.7324,164.7499,11075.0
2022-07-28 13:55:00,188.04,188.42,188.04,188.19,14356.0,164.7324,165.0653,164.7324,164.8638,14356.0
2022-07-28 14:00:00,188.15,188.29,188.02,188.09,11805.0,164.8287,164.9514,164.7148,164.7762,11805.0
2022-07-28 14:05:00,188.01,188.1,187.97,188.06,9780.0,164.7061,164.7849,164.671,164.7499,9780.0
2022-07-28 14:10:00,188.02,188.12,187.88,188.0,10980.0,164.7148,164.8024,164.5922,164.6973,10980.0
2022-07-28 14:15:00,188.01,188.2,188.01,188.16,11976.0,164.7061,164.8725,164.7061,164.8375,11976.0
2022-07-28 14:20:00,188.16,188.41,188.07,188.39,13016.0,164.8375,165.0565,164.7586,165.039,13016.0
2022-07-28 14:25:00,188.38,188.5,188.26,188.31,9369.0,165.0302,165.1353,164.9251,164.9689,9369.0
2022-07-28 14:30:00,188.33,188.59,188.3,188.48,9625.0,164.9864,165.2142,164.9601,165.1178,9625.0
2022-07-28 14:35:00,188.5,188.51,188.28,188.35,9761.0,165.1353,165.1441,164.9426,165.0039,9761.0
2022-07-28 14:40:00,188.36,188.4,188.15,188.15,9379.0,165.0127,165.0477,164.8287,164.8287,9379.0
2022-07-28 14:45:00,188.15,188.36,188.08,188.33,11571.0,164.8287,165.0127,164.7674,164.9864,11571.0
2022-07-28 14:50:00,188.34,188.4,188.12,188.28,14747.0,164.9952,165.0477,164.8024,164.9426,14747.0
2022-07-28 14:55:00,188.31,188.35,188.12,188.28,10702.0,164.9689,165.0039,164.8024,164.9426,10702.0
2022-07-28 15:00:00,188.26,188.64,188.21,188.58,28329.0,164.9251,165.258,164.8813,165.2054,28329.0
2022-07-28 15:05:00,188.56,188.72,188.45,188.57,14718.0,165.1879,165.3281,165.0915,165.1967,14718.0
2022-07-28 15:10:00,188.57,188.57,188.35,188.51,15183.0,165.1967,165.1967,165.0039,165.1441,15183.0
2022-07-28 15:15:00,188.49,188.61,188.39,188.52,21312.0,165.1266,165.2317,165.039,165.1529,21312.0
2022-07-28 15:20:00,188.54,188.84,188.51,188.82,34635.0,165.1704,165.4332,165.1441,165.4157,34635.0
2022-07-28 15:25:00,188.81,188.81,188.67,188.76,10804.0,165.4069,165.4069,165.2843,165.3631,10804.0
2022-07-28 15:30:00,188.75,189.07,188.71,189.0,22206.0,165.3544,165.6347,165.3193,165.5734,22206.0
2022-07-28 15:35:00,189.03,189.07,188.38,188.53,22656.0,165.5996,165.6347,165.0302,165.1616,22656.0
2022-07-28 15:40:00,188.52,188.52,188.3,188.37,21597.0,165.1529,165.1529,164.9601,165.0215,21597.0
2022-07-28 15:45:00,188.35,188.44,188.26,188.44,35425.0,165.0039,165.0828,164.9251,165.0828,35425.0
2022-07-28 15:50:00,188.42,188.49,188.13,188.17,73464.0,165.0653,165.1266,164.8112,164.8462,73464.0
2022-07-28 15:55:00,188.13,188.28,188.03,188.22,131320.0,164.8112,164.9426,164.7236,164.89,131320.0
2022-07-29 09:30:00,188.55,188.56,187.98,188.56,44318.0,165.1791,165.1879,164.6798,165.1879,44318.0
2022-07-29 09:35:00,188.48,189.53,188.34,189.53,33297.0,165.1178,166.0377,164.9952,166.0377,33297.0
2022-07-29 09:40:00,189.53,190.45,189.5,190.2,49360.0,166.0377,166.8436,166.0114,166.6246,49360.0
2022-07-29 09:45:00,190.2,190.93,190.17,190.56,32845.0,166.6246,167.2641,166.5983,166.94,32845.0
2022-07-29 09:50:00,190.62,191.3,190.62,191.23,30971.0,166.9926,167.5883,166.9926,167.527,30971.0
2022-07-29 09:55:00,191.24,191.54,191.08,191.48,23974.0,167.5357,167.7985,167.3956,167.746,23974.0
2022-07-29 10:00:00,191.48,191.8,191.06,191.6,23215.0,167.746,168.0263,167.378,167.8511,23215.0
2022-07-29 10:05:00,191.59,191.64,191.11,191.23,34363.0,167.8423,167.8861,167.4218,167.527,34363.0
2022-07-29 10:10:00,191.3,191.45,190.87,191.03,25419.0,167.5883,167.7197,167.2116,167.3517,25419.0
2022-07-29 10:15:00,190.98,191.5,190.98,191.5,20561.0,167.3079,167.7635,167.3079,167.7635,20561.0
2022-07-29 10:20:00,191.5,192.2,191.35,192.2,28688.0,167.7635,168.3767,167.6321,168.3767,28688.0
2022-07-29 10:25:00,192.19,192.38,191.75,191.77,52109.0,168.368,168.5344,167.9825,168.0,52109.0
2022-07-29 10:30:00,191.78,191.94,191.52,191.85,15841.0,168.0088,168.149,167.781,168.0701,15841.0
2022-07-29 10:35:00,191.93,192.15,191.82,192.11,65773.0,168.1402,168.3329,168.0438,168.2979,65773.0
2022-07-29 10:40:00,192.11,192.74,192.07,192.7,24751.0,168.2979,168.8498,168.2628,168.8148,24751.0
2022-07-29 10:45:00,192.73,193.09,192.55,192.84,27417.0,168.841,169.1564,168.6833,168.9374,27417.0
2022-07-29 10:50:00,192.84,193.35,192.81,193.34,42353.0,168.9374,169.3842,168.9111,169.3754,42353.0
2022-07-29 10:55:00,193.34,193.47,193.21,193.25,30845.0,169.3754,169.4893,169.2615,169.2966,30845.0
2022-07-29 11:00:00,193.24,193.63,193.2,193.49,28347.0,169.2878,169.6295,169.2528,169.5068,28347.0
2022-07-29 11:05:00,193.5,193.61,193.3,193.61,16344.0,169.5156,169.612,169.3404,169.612,16344.0
2022-07-29 11:10:00,193.55,193.57,193.27,193.4,21333.0,169.5594,169.5769,169.3141,169.428,21333.0
2022-07-29 11:15:00,193.39,193.82,193.33,193.82,45022.0,169.4192,169.7959,169.3667,169.7959,45022.0
2022-07-29 11:20:00,193.8,194.35,193.8,194.2,28822.0,169.7784,170.2602,169.7784,170.1288,28822.0
2022-07-29 11:25:00,194.15,194.21,193.75,193.93,20318.0,170.085,170.1376,169.7346,169.8923,20318.0
2022-07-29 11:30:00,193.96,194.06,193.63,193.71,29532.0,169.9186,170.0062,169.6295,169.6996,29532.0
2022-07-29 11:35:00,193.76,193.8,193.48,193.62,24909.0,169.7434,169.7784,169.4981,169.6207,24909.0
2022-07-29 11:40:00,193.66,194.02,193.6,193.8,28172.0,169.6558,169.9711,169.6032,169.7784,28172.0
2022-07-29 11:45:00,193.76,193.84,193.27,193.27,15642.0,169.7434,169.8134,169.3141,169.3141,15642.0
2022-07-29 11:50:00,193.26,193.36,193.06,193.16,10317.0,169.3053,169.3929,169.1301,169.2177,10317.0
2022-07-29 11:55:00,193.16,193.45,193.06,193.36,10857.0,169.2177,169.4718,169.1301,169.3929,10857.0
2022-07-29 12:00:00,193.35,193.89,193.35,193.68,14910.0,169.3842,169.8573,169.3842,169.6733,14910.0
2022-07-29 12:05:00,193.71,194.0,193.69,193.96,18102.0,169.6996,169.9536,169.682,169.9186,18102.0
2022-07-29 12:10:00,193.99,194.7,193.96,194.4,47790.0,169.9449,170.5669,169.9186,170.304,47790.0
2022-07-29 12:15:00,194.38,194.72,194.07,194.69,20295.0,170.2865,170.5844,170.0149,170.5581,20295.0
2022-07-29 12:20:00,194.69,194.94,194.65,194.83,28694.0,170.5581,170.7771,170.523,170.6807,28694.0
2022-07-29 12:25:00,194.84,194.86,194.34,194.53,25487.0,170.6895,170.707,170.2515,170.4179,25487.0
2022-07-29 12:30:00,194.56,194.56,194.3,194.32,19027.0,170.4442,170.4442,170.2164,170.234,19027.0
2022-07-29 12:35:00,194.28,194.49,194.25,194.47,17336.0,170.1989,170.3829,170.1726,170.3654,17336.0
2022-07-29 12:40:00,194.49,194.59,194.31,194.44,9380.0,170.3829,170.4705,170.2252,170.3391,9380.0
2022-07-29 12:45:00,194.42,194.74,194.39,194.67,8343.0,170.3216,170.6019,170.2953,170.5406,8343.0
2022-07-29 12:50:00,194.69,194.7,194.21,194.64,37629.0,170.5581,170.5669,170.1376,170.5143,37629.0
2022-07-29 12:55:00,194.74,194.9,194.68,194.73,14690.0,170.6019,170.7421,170.5493,170.5931,14690.0
2022-07-29 13:00:00,194.72,194.75,194.58,194.62,7979.0,170.5844,170.6107,170.4617,170.4968,7979.0
2022-07-29 13:05:00,194.65,194.73,194.58,194.67,12679.0,170.523,170.5931,170.4617,170.5406,12679.0
2022-07-29 13:10:00,194.66,194.66,194.43,194.62,23123.0,170.5318,170.5318,170.3303,170.4968,23123.0
2022-07-29 13:15:00,194.66,194.66,194.39,194.48,13773.0,170.5318,170.5318,170.2953,170.3741,13773.0
2022-07-29 13:20:00,194.54,194.55,194.27,194.5,14984.0,170.4267,170.4354,170.1901,170.3916,14984.0
2022-07-29 13:25:00,194.5,194.63,194.35,194.35,16551.0,170.3916,170.5055,170.2602,170.2602,16551.0
2022-07-29 13:30:00,194.35,194.58,194.35,194.51,14003.0,170.2602,170.4617,170.2602,170.4004,14003.0
2022-07-29 13:35:00,194.53,194.66,194.53,194.56,7842.0,170.4179,170.5318,170.4179,170.4442,7842.0
2022-07-29 13:40:00,194.56,194.64,194.56,194.63,9783.0,170.4442,170.5143,170.4442,170.5055,9783.0
2022-07-29 13:45:00,194.65,194.73,194.53,194.68,8631.0,170.523,170.5931,170.4179,170.5493,8631.0
2022-07-29 13:50:00,194.71,194.88,194.66,194.84,14165.0,170.5756,170.7245,170.5318,170.6895,14165.0
2022-07-29 13:55:00,194.87,194.98,194.71,194.91,19847.0,170.7158,170.8121,170.5756,170.7508,19847.0
2022-07-29 14:00:00,194.93,194.97,194.73,194.95,13959.0,170.7683,170.8034,170.5931,170.7859,13959.0
2022-07-29 14:05:00,194.94,195.26,194.93,195.21,19632.0,170.7771,171.0574,170.7683,171.0136,19632.0
2022-07-29 14:10:00,195.18,195.46,195.18,195.34,12899.0,170.9874,171.2326,170.9874,171.1275,12899.0
2022-07-29 14:15:00,195.33,195.46,195.1,195.44,19665.0,171.1188,171.2326,170.9173,171.2151,19665.0
2022-07-29 14:20:00,195.43,195.44,195.3,195.33,13229.0,171.2064,171.2151,171.0925,171.1188,13229.0
2022-07-29 14:25:00,195.35,195.48,195.21,195.44,15078.0,171.1363,171.2502,171.0136,171.2151,15078.0
2022-07-29 14:30:00,195.47,195.62,195.38,195.52,18621.0,171.2414,171.3728,171.1626,171.2852,18621.0
2022-07-29 14:35:00,195.52,195.62,195.45,195.47,16488.0,171.2852,171.3728,171.2239,171.2414,16488.0
2022-07-29 14:40:00,195.44,195.58,195.26,195.31,26438.0,171.2151,171.3378,171.0574,171.1012,26438.0
2022-07-29 14:45:00,195.31,195.52,195.27,195.41,16149.0,171.1012,171.2852,171.0662,171.1888,16149.0
2022-07-29 14:50:00,195.4,195.46,195.34,195.35,11103.0,171.1801,171.2326,171.1275,171.1363,11103.0
2022-07-29 14:55:00,195.29,195.34,195.13,195.2,22490.0,171.0837,171.1275,170.9436,171.0049,22490.0
2022-07-29 15:00:00,195.2,195.53,195.17,195.53,12721.0,171.0049,171.294,170.9786,171.294,12721.0
2022-07-29 15:05:00,195.51,195.52,195.2,195.26,16629.0,171.2765,171.2852,171.0049,171.0574,16629.0
2022-07-29 15:10:00,195.23,195.42,195.17,195.34,17856.0,171.0312,171.1976,170.9786,171.1275,17856.0
2022-07-29 15:15:00,195.32,195.38,195.24,195.35,14704.0,171.11,171.1626,171.0399,171.1363,14704.0
2022-07-29 15:20:00,195.34,195.69,195.31,195.58,43997.0,171.1275,171.4341,171.1012,171.3378,43997.0
2022-07-29 15:25:00,195.56,195.73,195.5,195.69,28765.0,171.3203,171.4692,171.2677,171.4341,28765.0
2022-07-29 15:30:00,195.7,195.73,195.38,195.68,37161.0,171.4429,171.4692,171.1626,171.4254,37161.0
2022-07-29 15:35:00,195.68,195.72,195.07,195.08,86946.0,171.4254,171.4604,170.891,170.8997,86946.0
2022-07-29 15:40:00,195.06,195.12,194.88,195.07,47173.0,170.8822,170.9348,170.7245,170.891,47173.0
2022-07-29 15:45:00,195.07,195.09,194.92,195.0,67328.0,170.891,170.9085,170.7596,170.8297,67328.0
2022-07-29 15:50:00,195.02,195.26,194.92,194.93,82508.0,170.8472,171.0574,170.7596,170.7683,82508.0
2022-07-29 15:55:00,194.95,195.05,194.7,194.92,164164.0,170.7859,170.8735,170.5669,170.7596,164164.0
2022-08-01 09:30:00,193.08,194.13,192.92,193.78,75398.0,169.1477,170.0675,169.0075,169.7609,75398.0
2022-08-01 09:35:00,193.65,194.78,193.58,194.25,51222.0,169.647,170.6369,169.5857,170.1726,51222.0
2022-08-01 09:40:00,194.15,194.94,194.13,194.57,15617.0,170.085,170.7771,170.0675,170.453,15617.0
2022-08-01 09:45:00,194.61,194.61,193.7,194.15,18585.0,170.488,170.488,169.6908,170.085,18585.0
2022-08-01 09:50:00,194.15,195.33,193.79,195.1,38112.0,170.085,171.1188,169.7696,170.9173,38112.0
2022-08-01 09:55:00,195.09,195.55,194.9,195.27,19180.0,170.9085,171.3115,170.7421,171.0662,19180.0
2022-08-01 10:00:00,195.19,195.54,194.57,195.48,16818.0,170.9961,171.3027,170.453,171.2502,16818.0
2022-08-01 10:05:00,195.54,195.81,195.36,195.63,27867.0,171.3027,171.5393,171.145,171.3816,27867.0
2022-08-01 10:10:00,195.55,195.57,194.77,194.97,14440.0,171.3115,171.329,170.6282,170.8034,14440.0
2022-08-01 10:15:00,194.85,194.94,194.57,194.89,22086.0,170.6983,170.7771,170.453,170.7333,22086.0
2022-08-01 10:20:00,194.82,195.01,194.75,194.93,10186.0,170.672,170.8384,170.6107,170.7683,10186.0
2022-08-01 10:25:00,194.87,194.91,194.26,194.67,17663.0,170.7158,170.7508,170.1814,170.5406,17663.0
2022-08-01 10:30:00,194.67,194.95,194.57,194.82,18894.0,170.5406,170.7859,170.453,170.672,18894.0
2022-08-01 10:35:00,194.78,194.9,194.41,194.64,12672.0,170.6369,170.7421,170.3128,170.5143,12672.0
2022-08-01 10:40:00,194.62,195.01,194.53,195.0,8923.0,170.4968,170.8384,170.4179,170.8297,8923.0
2022-08-01 10:45:00,195.03,195.37,194.93,195.31,13708.0,170.8559,171.1538,170.7683,171.1012,13708.0
2022-08-01 10:50:00,195.37,195.61,195.29,195.44,9110.0,171.1538,171.3641,171.0837,171.2151,9110.0
2022-08-01 10:55:00,195.41,195.57,195.23,195.44,8000.0,171.1888,171.329,171.0312,171.2151,8000.0
2022-08-01 11:00:00,195.44,195.49,194.96,194.97,13683.0,171.2151,171.2589,170.7946,170.8034,13683.0
2022-08-01 11:05:00,195.02,195.05,194.78,194.78,13918.0,170.8472,170.8735,170.6369,170.6369,13918.0
2022-08-01 11:10:00,194.81,195.38,194.67,195.36,13969.0,170.6632,171.1626,170.5406,171.145,13969.0
2022-08-01 11:15:00,195.34,195.34,194.73,194.77,19922.0,171.1275,171.1275,170.5931,170.6282,19922.0
2022-08-01 11:20:00,194.81,195.05,194.32,194.99,25702.0,170.6632,170.8735,170.234,170.8209,25702.0
2022-08-01 11:25:00,195.0,195.13,194.71,194.81,19930.0,170.8297,170.9436,170.5756,170.6632,19930.0
2022-08-01 11:30:00,194.85,195.11,194.58,194.98,7418.0,170.6983,170.926,170.4617,170.8121,7418.0
2022-08-01 11:35:00,195.01,195.13,194.4,194.42,9218.0,170.8384,170.9436,170.304,170.3216,9218.0
2022-08-01 11:40:00,194.47,194.9,194.47,194.9,7008.0,170.3654,170.7421,170.3654,170.7421,7008.0
2022-08-01 11:45:00,194.93,195.19,194.88,195.14,8153.0,170.7683,170.9961,170.7245,170.9523,8153.0
2022-08-01 11:50:00,195.15,195.22,195.1,195.14,5097.0,170.9611,171.0224,170.9173,170.9523,5097.0
2022-08-01 11:55:00,195.14,195.17,195.01,195.12,5154.0,170.9523,170.9786,170.8384,170.9348,5154.0
2022-08-01 12:00:00,195.12,195.15,194.87,194.92,5261.0,170.9348,170.9611,170.7158,170.7596,5261.0
2022-08-01 12:05:00,194.91,194.92,194.78,194.86,4773.0,170.7508,170.7596,170.6369,170.707,4773.0
2022-08-01 12:10:00,194.85,194.88,194.36,194.42,7910.0,170.6983,170.7245,170.269,170.3216,7910.0
2022-08-01 12:15:00,194.42,194.47,194.29,194.39,5262.0,170.3216,170.3654,170.2077,170.2953,5262.0
2022-08-01 12:20:00,194.48,194.55,194.3,194.48,9357.0,170.3741,170.4354,170.2164,170.3741,9357.0
2022-08-01 12:25:00,194.48,194.71,194.48,194.54,5615.0,170.3741,170.5756,170.3741,170.4267,5615.0
2022-08-01 12:30:00,194.59,194.87,194.53,194.87,5232.0,170.4705,170.7158,170.4179,170.7158,5232.0
2022-08-01 12:35:00,194.9,194.9,194.68,194.82,5086.0,170.7421,170.7421,170.5493,170.672,5086.0
2022-08-01 12:40:00,194.89,194.96,194.76,194.79,4757.0,170.7333,170.7946,170.6194,170.6457,4757.0
2022-08-01 12:45:00,194.78,194.99,194.71,194.75,8766.0,170.6369,170.8209,170.5756,170.6107,8766.0
2022-08-01 12:50:00,194.85,194.88,194.74,194.76,5035.0,170.6983,170.7245,170.6019,170.6194,5035.0
2022-08-01 12:55:00,194.78,194.82,194.58,194.65,3906.0,170.6369,170.672,170.4617,170.523,3906.0
2022-08-01 13:00:00,194.69,194.72,194.45,194.51,5299.0,170.5581,170.5844,170.3478,170.4004,5299.0
2022-08-01 13:05:00,194.5,194.75,194.43,194.72,4989.0,170.3916,170.6107,170.3303,170.5844,4989.0
2022-08-01 13:10:00,194.73,194.83,194.57,194.83,4858.0,170.5931,170.6807,170.453,170.6807,4858.0
2022-08-01 13:15:00,194.84,194.93,194.69,194.69,5502.0,170.6895,170.7683,170.5581,170.5581,5502.0
2022-08-01 13:20:00,194.64,194.87,194.54,194.56,7795.0,170.5143,170.7158,170.4267,170.4442,7795.0
2022-08-01 13:25:00,194.72,194.73,194.33,194.33,5294.0,170.5844,170.5931,170.2427,170.2427,5294.0
2022-08-01 13:30:00,194.3,194.38,194.05,194.16,8560.0,170.2164,170.2865,169.9974,170.0938,8560.0
2022-08-01 13:35:00,194.15,194.31,194.09,194.31,9276.0,170.085,170.2252,170.0325,170.2252,9276.0
2022-08-01 13:40:00,194.28,194.49,194.24,194.28,6475.0,170.1989,170.3829,170.1639,170.1989,6475.0
2022-08-01 13:45:00,194.27,194.41,194.05,194.41,8897.0,170.1901,170.3128,169.9974,170.3128,8897.0
2022-08-01 13:50:00,194.33,194.49,194.23,194.41,6793.0,170.2427,170.3829,170.1551,170.3128,6793.0
2022-08-01 13:55:00,194.4,194.81,194.4,194.81,6999.0,170.304,170.6632,170.304,170.6632,6999.0
2022-08-01 14:00:00,194.83,195.01,194.65,194.96,22307.0,170.6807,170.8384,170.523,170.7946,22307.0
2022-08-01 14:05:00,194.99,195.05,194.77,194.87,16627.0,170.8209,170.8735,170.6282,170.7158,16627.0
2022-08-01 14:10:00,194.82,195.12,194.66,195.1,9355.0,170.672,170.9348,170.5318,170.9173,9355.0
2022-08-01 14:15:00,195.12,195.34,195.03,195.06,13799.0,170.9348,171.1275,170.8559,170.8822,13799.0
2022-08-01 14:20:00,195.05,195.16,194.96,195.14,9804.0,170.8735,170.9698,170.7946,170.9523,9804.0
2022-08-01 14:25:00,195.12,195.16,194.67,194.81,8874.0,170.9348,170.9698,170.5406,170.6632,8874.0
2022-08-01 14:30:00,194.78,195.03,194.72,194.82,9009.0,170.6369,170.8559,170.5844,170.672,9009.0
2022-08-01 14:35:00,194.82,194.97,194.81,194.9,10995.0,170.672,170.8034,170.6632,170.7421,10995.0
2022-08-01 14:40:00,194.98,195.13,194.77,194.81,10656.0,170.8121,170.9436,170.6282,170.6632,10656.0
2022-08-01 14:45:00,194.87,195.16,194.84,195.03,10727.0,170.7158,170.9698,170.6895,170.8559,10727.0
2022-08-01 14:50:00,195.03,195.39,194.98,195.34,8417.0,170.8559,171.1713,170.8121,171.1275,8417.0
2022-08-01 14:55:00,195.33,195.59,195.33,195.53,8543.0,171.1188,171.3465,171.1188,171.294,8543.0
2022-08-01 15:00:00,195.5,195.5,195.27,195.41,8354.0,171.2677,171.2677,171.0662,171.1888,8354.0
2022-08-01 15:05:00,195.46,195.73,195.33,195.67,15958.0,171.2326,171.4692,171.1188,171.4166,15958.0
2022-08-01 15:10:00,195.66,195.81,195.64,195.74,11268.0,171.4079,171.5393,171.3903,171.4779,11268.0
2022-08-01 15:15:00,195.73,195.82,195.49,195.6,15009.0,171.4692,171.548,171.2589,171.3553,15009.0
2022-08-01 15:20:00,195.58,195.62,195.32,195.34,12122.0,171.3378,171.3728,171.11,171.1275,12122.0
2022-08-01 15:25:00,195.31,195.41,195.25,195.26,19508.0,171.1012,171.1888,171.0487,171.0574,19508.0
2022-08-01 15:30:00,195.26,195.52,195.25,195.44,16759.0,171.0574,171.2852,171.0487,171.2151,16759.0
2022-08-01 15:35:00,195.42,195.55,195.37,195.5,14515.0,171.1976,171.3115,171.1538,171.2677,14515.0
2022-08-01 15:40:00,195.48,195.56,195.22,195.29,16525.0,171.2502,171.3203,171.0224,171.0837,16525.0
2022-08-01 15:45:00,195.3,195.66,195.2,195.53,22421.0,171.0925,171.4079,171.0049,171.294,22421.0
2022-08-01 15:50:00,195.64,195.68,195.36,195.39,37090.0,171.3903,171.4254,171.145,171.1713,37090.0
2022-08-01 15:55:00,195.41,195.42,195.09,195.32,90894.0,171.1888,171.1976,170.9085,171.11,90894.0
2022-08-02 09:30:00,194.52,194.6,192.55,192.8,77112.0,170.4092,170.4792,168.6833,168.9024,77112.0
2022-08-02 09:35:00,192.87,193.49,192.53,193.44,32859.0,168.9637,169.5068,168.6658,169.463,32859.0
2022-08-02 09:40:00,193.47,193.87,193.25,193.86,23286.0,169.4893,169.8397,169.2966,169.831,23286.0
2022-08-02 09:45:00,193.75,193.87,192.9,193.02,23612.0,169.7346,169.8397,168.99,169.0951,23612.0
2022-08-02 09:50:00,192.92,193.56,192.3,192.3,15313.0,169.0075,169.5682,168.4643,168.4643,15313.0
2022-08-02 09:55:00,192.3,192.33,191.94,192.24,20567.0,168.4643,168.4906,168.149,168.4118,20567.0
2022-08-02 10:00:00,192.18,192.9,192.14,192.32,6763.0,168.3592,168.99,168.3242,168.4819,6763.0
2022-08-02 10:05:00,192.4,192.87,192.37,192.38,5691.0,168.5519,168.9637,168.5257,168.5344,5691.0
2022-08-02 10:10:00,192.33,192.64,192.21,192.51,9171.0,168.4906,168.7622,168.3855,168.6483,9171.0
2022-08-02 10:15:00,192.55,192.62,192.07,192.12,20893.0,168.6833,168.7447,168.2628,168.3066,20893.0
2022-08-02 10:20:00,192.2,192.35,192.1,192.21,10766.0,168.3767,168.5081,168.2891,168.3855,10766.0
2022-08-02 10:25:00,192.25,192.98,192.25,192.97,7909.0,168.4205,169.06,168.4205,169.0513,7909.0
2022-08-02 10:30:00,193.03,193.03,192.64,192.78,8976.0,169.1038,169.1038,168.7622,168.8848,8976.0
2022-08-02 10:35:00,192.84,193.05,192.76,192.98,7330.0,168.9374,169.1214,168.8673,169.06,7330.0
2022-08-02 10:40:00,192.96,193.36,192.96,193.12,23183.0,169.0425,169.3929,169.0425,169.1827,23183.0
2022-08-02 10:45:00,193.15,193.56,193.03,193.56,21526.0,169.209,169.5682,169.1038,169.5682,21526.0
2022-08-02 10:50:00,193.56,194.02,193.56,193.94,11083.0,169.5682,169.9711,169.5682,169.9011,11083.0
2022-08-02 10:55:00,193.88,193.88,193.56,193.79,31322.0,169.8485,169.8485,169.5682,169.7696,31322.0
2022-08-02 11:00:00,193.74,194.2,193.74,193.91,21939.0,169.7258,170.1288,169.7258,169.8748,21939.0
2022-08-02 11:05:00,193.83,193.97,193.58,193.9,12559.0,169.8047,169.9273,169.5857,169.866,12559.0
2022-08-02 11:10:00,193.94,193.94,193.76,193.77,4801.0,169.9011,169.9011,169.7434,169.7521,4801.0
2022-08-02 11:15:00,193.76,193.89,193.53,193.58,8137.0,169.7434,169.8573,169.5419,169.5857,8137.0
2022-08-02 11:20:00,193.55,193.55,193.16,193.16,3593.0,169.5594,169.5594,169.2177,169.2177,3593.0
2022-08-02 11:25:00,193.13,193.41,193.12,193.29,8038.0,169.1915,169.4367,169.1827,169.3316,8038.0
2022-08-02 11:30:00,193.24,193.31,193.07,193.29,5310.0,169.2878,169.3491,169.1389,169.3316,5310.0
2022-08-02 11:35:00,193.44,193.63,193.38,193.6,5376.0,169.463,169.6295,169.4105,169.6032,5376.0
2022-08-02 11:40:00,193.67,193.95,193.63,193.92,4030.0,169.6645,169.9098,169.6295,169.8835,4030.0
2022-08-02 11:45:00,193.97,193.99,193.53,193.65,4138.0,169.9273,169.9449,169.5419,169.647,4138.0
2022-08-02 11:50:00,193.65,193.76,193.52,193.56,4466.0,169.647,169.7434,169.5331,169.5682,4466.0
2022-08-02 11:55:00,193.51,193.76,193.49,193.7,6918.0,169.5244,169.7434,169.5068,169.6908,6918.0
2022-08-02 12:00:00,193.8,194.28,193.74,194.09,7417.0,169.7784,170.1989,169.7258,170.0325,7417.0
2022-08-02 12:05:00,194.04,194.24,194.04,194.19,7733.0,169.9887,170.1639,169.9887,170.1201,7733.0
2022-08-02 12:10:00,194.19,194.41,194.06,194.37,7750.0,170.1201,170.3128,170.0062,170.2778,7750.0
2022-08-02 12:15:00,194.37,194.56,194.37,194.53,5765.0,170.2778,170.4442,170.2778,170.4179,5765.0
2022-08-02 12:20:00,194.51,194.64,194.31,194.43,27832.0,170.4004,170.5143,170.2252,170.3303,27832.0
2022-08-02 12:25:00,194.42,194.66,194.3,194.66,8054.0,170.3216,170.5318,170.2164,170.5318,8054.0
2022-08-02 12:30:00,194.71,194.71,194.59,194.63,5952.0,170.5756,170.5756,170.4705,170.5055,5952.0
2022-08-02 12:35:00,194.7,194.85,194.59,194.79,8097.0,170.5669,170.6983,170.4705,170.6457,8097.0
2022-08-02 12:40:00,194.75,194.97,194.7,194.93,5970.0,170.6107,170.8034,170.5669,170.7683,5970.0
2022-08-02 12:45:00,194.9,194.92,194.77,194.77,15669.0,170.7421,170.7596,170.6282,170.6282,15669.0
2022-08-02 12:50:00,194.75,194.84,194.58,194.81,9285.0,170.6107,170.6895,170.4617,170.6632,9285.0
2022-08-02 12:55:00,194.78,194.78,194.59,194.67,5822.0,170.6369,170.6369,170.4705,170.5406,5822.0
2022-08-02 13:00:00,194.59,194.59,194.34,194.52,6369.0,170.4705,170.4705,170.2515,170.4092,6369.0
2022-08-02 13:05:00,194.47,194.48,194.14,194.33,11221.0,170.3654,170.3741,170.0763,170.2427,11221.0
2022-08-02 13:10:00,194.31,194.45,194.15,194.15,8098.0,170.2252,170.3478,170.085,170.085,8098.0
2022-08-02 13:15:00,194.21,194.41,194.15,194.34,5930.0,170.1376,170.3128,170.085,170.2515,5930.0
2022-08-02 13:20:00,194.28,194.29,193.89,193.89,11235.0,170.1989,170.2077,169.8573,169.8573,11235.0
2022-08-02 13:25:00,193.92,193.98,193.63,193.84,8764.0,169.8835,169.9361,169.6295,169.8134,8764.0
2022-08-02 13:30:00,193.8,193.81,193.43,193.49,13032.0,169.7784,169.7872,169.4543,169.5068,13032.0
2022-08-02 13:35:00,193.48,193.6,193.35,193.57,14727.0,169.4981,169.6032,169.3842,169.5769,14727.0
2022-08-02 13:40:00,193.58,193.7,193.53,193.58,12334.0,169.5857,169.6908,169.5419,169.5857,12334.0
2022-08-02 13:45:00,193.56,193.69,193.43,193.51,5854.0,169.5682,169.682,169.4543,169.5244,5854.0
2022-08-02 13:50:00,193.35,193.81,193.32,193.65,9678.0,169.3842,169.7872,169.3579,169.647,9678.0
2022-08-02 13:55:00,193.62,193.73,193.58,193.66,4894.0,169.6207,169.7171,169.5857,169.6558,4894.0
2022-08-02 14:00:00,193.69,193.8,193.65,193.68,7487.0,169.682,169.7784,169.647,169.6733,7487.0
2022-08-02 14:05:00,193.77,194.07,193.71,194.07,9492.0,169.7521,170.0149,169.6996,170.0149,9492.0
2022-08-02 14:10:00,194.09,194.18,193.95,194.1,10668.0,170.0325,170.1113,169.9098,170.0412,10668.0
2022-08-02 14:15:00,194.1,194.29,194.08,194.22,9526.0,170.0412,170.2077,170.0237,170.1463,9526.0
2022-08-02 14:20:00,194.25,194.56,194.19,194.5,18753.0,170.1726,170.4442,170.1201,170.3916,18753.0
2022-08-02 14:25:00,194.5,194.76,194.45,194.74,11442.0,170.3916,170.6194,170.3478,170.6019,11442.0
2022-08-02 14:30:00,194.74,194.86,194.66,194.82,13063.0,170.6019,170.707,170.5318,170.672,13063.0
2022-08-02 14:35:00,194.83,194.84,194.52,194.58,17692.0,170.6807,170.6895,170.4092,170.4617,17692.0
2022-08-02 14:40:00,194.6,194.72,194.6,194.72,14244.0,170.4792,170.5844,170.4792,170.5844,14244.0
2022-08-02 14:45:00,194.68,194.78,194.54,194.75,16856.0,170.5493,170.6369,170.4267,170.6107,16856.0
2022-08-02 14:50:00,194.8,194.91,194.37,194.38,11401.0,170.6545,170.7508,170.2778,170.2865,11401.0
2022-08-02 14:55:00,194.36,194.5,194.24,194.49,10380.0,170.269,170.3916,170.1639,170.3829,10380.0
2022-08-02 15:00:00,194.48,194.69,194.46,194.57,10347.0,170.3741,170.5581,170.3566,170.453,10347.0
2022-08-02 15:05:00,194.57,194.65,194.41,194.55,11737.0,170.453,170.523,170.3128,170.4354,11737.0
2022-08-02 15:10:00,194.55,194.56,194.12,194.14,17837.0,170.4354,170.4442,170.0587,170.0763,17837.0
2022-08-02 15:15:00,194.15,194.26,194.07,194.16,18431.0,170.085,170.1814,170.0149,170.0938,18431.0
2022-08-02 15:20:00,194.11,194.19,193.87,193.92,11902.0,170.05,170.1201,169.8397,169.8835,11902.0
2022-08-02 15:25:00,193.9,194.26,193.83,194.2,12291.0,169.866,170.1814,169.8047,170.1288,12291.0
2022-08-02 15:30:00,194.16,194.19,193.8,194.14,28513.0,170.0938,170.1201,169.7784,170.0763,28513.0
2022-08-02 15:35:00,194.2,194.74,194.15,194.32,36434.0,170.1288,170.6019,170.085,170.234,36434.0
2022-08-02 15:40:00,194.34,194.39,194.16,194.28,34771.0,170.2515,170.2953,170.0938,170.1989,34771.0
2022-08-02 15:45:00,194.28,194.28,193.68,193.75,30905.0,170.1989,170.1989,169.6733,169.7346,30905.0
2022-08-02 15:50:00,193.76,193.88,193.52,193.6,44654.0,169.7434,169.8485,169.5331,169.6032,44654.0
2022-08-02 15:55:00,193.58,193.65,193.39,193.62,91848.0,169.5857,169.647,169.4192,169.6207,91848.0
2022-08-03 09:30:00,194.69,195.08,194.31,194.85,36151.0,170.5581,170.8997,170.2252,170.6983,36151.0
2022-08-03 09:35:00,194.85,195.34,194.8,195.05,14173.0,170.6983,171.1275,170.6545,170.8735,14173.0
2022-08-03 09:40:00,195.06,195.23,193.75,193.75,23362.0,170.8822,171.0312,169.7346,169.7346,23362.0
2022-08-03 09:45:00,193.73,194.16,193.62,193.87,11436.0,169.7171,170.0938,169.6207,169.8397,11436.0
2022-08-03 09:50:00,193.79,193.91,193.46,193.46,9091.0,169.7696,169.8748,169.4805,169.4805,9091.0
2022-08-03 09:55:00,193.48,193.66,193.22,193.66,19194.0,169.4981,169.6558,169.2703,169.6558,19194.0
2022-08-03 10:00:00,193.6,194.11,193.32,194.11,11107.0,169.6032,170.05,169.3579,170.05,11107.0
2022-08-03 10:05:00,194.12,194.37,194.08,194.29,15576.0,170.0587,170.2778,170.0237,170.2077,15576.0
2022-08-03 10:10:00,194.22,194.22,193.69,193.96,4993.0,170.1463,170.1463,169.682,169.9186,4993.0
2022-08-03 10:15:00,193.95,193.95,192.95,193.12,14118.0,169.9098,169.9098,169.0338,169.1827,14118.0
2022-08-03 10:20:00,192.98,193.18,192.87,192.87,6142.0,169.06,169.2353,168.9637,168.9637,6142.0
2022-08-03 10:25:00,192.85,193.41,192.79,193.35,7263.0,168.9462,169.4367,168.8936,169.3842,7263.0
2022-08-03 10:30:00,193.38,193.64,193.31,193.34,11689.0,169.4105,169.6382,169.3491,169.3754,11689.0
2022-08-03 10:35:00,193.33,193.34,193.03,193.09,13001.0,169.3667,169.3754,169.1038,169.1564,13001.0
2022-08-03 10:40:00,193.11,193.13,192.77,193.09,13633.0,169.1739,169.1915,168.8761,169.1564,13633.0
2022-08-03 10:45:00,193.09,193.44,193.05,193.44,12216.0,169.1564,169.463,169.1214,169.463,12216.0
2022-08-03 10:50:00,193.37,193.48,193.28,193.43,5885.0,169.4017,169.4981,169.3229,169.4543,5885.0
2022-08-03 10:55:00,193.36,193.58,193.3,193.53,6653.0,169.3929,169.5857,169.3404,169.5419,6653.0
2022-08-03 11:00:00,193.6,193.87,193.6,193.73,6923.0,169.6032,169.8397,169.6032,169.7171,6923.0
2022-08-03 11:05:00,193.75,194.04,193.73,194.04,5126.0,169.7346,169.9887,169.7171,169.9887,5126.0
2022-08-03 11:10:00,194.05,194.23,194.02,194.14,4655.0,169.9974,170.1551,169.9711,170.0763,4655.0
2022-08-03 11:15:00,194.12,194.12,193.73,193.76,5480.0,170.0587,170.0587,169.7171,169.7434,5480.0
2022-08-03 11:20:00,193.74,194.14,193.67,194.03,16974.0,169.7258,170.0763,169.6645,169.9799,16974.0
2022-08-03 11:25:00,194.03,194.3,194.03,194.11,12326.0,169.9799,170.2164,169.9799,170.05,12326.0
2022-08-03 11:30:00,194.08,194.39,194.08,194.31,31948.0,170.0237,170.2953,170.0237,170.2252,31948.0
2022-08-03 11:35:00,194.32,194.43,194.24,194.27,3305.0,170.234,170.3303,170.1639,170.1901,3305.0
2022-08-03 11:40:00,194.3,194.33,194.15,194.15,3840.0,170.2164,170.2427,170.085,170.085,3840.0
2022-08-03 11:45:00,194.11,194.12,193.98,193.98,5717.0,170.05,170.0587,169.9361,169.9361,5717.0
2022-08-03 11:50:00,193.95,193.96,193.87,193.96,5255.0,169.9098,169.9186,169.8397,169.9186,5255.0
2022-08-03 11:55:00,193.91,194.02,193.85,193.85,4830.0,169.8748,169.9711,169.8222,169.8222,4830.0
2022-08-03 12:00:00,193.74,193.8,193.65,193.72,5470.0,169.7258,169.7784,169.647,169.7083,5470.0
2022-08-03 12:05:00,193.76,193.8,193.62,193.63,5849.0,169.7434,169.7784,169.6207,169.6295,5849.0
2022-08-03 12:10:00,193.64,193.73,193.51,193.55,7337.0,169.6382,169.7171,169.5244,169.5594,7337.0
2022-08-03 12:15:00,193.5,193.5,193.28,193.37,7416.0,169.5156,169.5156,169.3229,169.4017,7416.0
2022-08-03 12:20:00,193.4,193.59,193.31,193.55,11927.0,169.428,169.5944,169.3491,169.5594,11927.0
2022-08-03 12:25:00,193.52,193.61,193.46,193.58,7769.0,169.5331,169.612,169.4805,169.5857,7769.0
2022-08-03 12:30:00,193.5,193.71,193.44,193.61,6698.0,169.5156,169.6996,169.463,169.612,6698.0
2022-08-03 12:35:00,193.68,193.77,193.5,193.61,6411.0,169.6733,169.7521,169.5156,169.612,6411.0
2022-08-03 12:40:00,193.61,193.82,193.61,193.67,6349.0,169.612,169.7959,169.612,169.6645,6349.0
2022-08-03 12:45:00,193.67,193.92,193.67,193.85,5372.0,169.6645,169.8835,169.6645,169.8222,5372.0
2022-08-03 12:50:00,193.86,193.89,193.73,193.8,4079.0,169.831,169.8573,169.7171,169.7784,4079.0
2022-08-03 12:55:00,193.81,193.85,193.58,193.64,6183.0,169.7872,169.8222,169.5857,169.6382,6183.0
2022-08-03 13:00:00,193.64,193.65,193.44,193.5,13187.0,169.6382,169.647,169.463,169.5156,13187.0
2022-08-03 13:05:00,193.5,193.53,193.45,193.46,8758.0,169.5156,169.5419,169.4718,169.4805,8758.0
2022-08-03 13:10:00,193.5,193.51,193.38,193.38,4802.0,169.5156,169.5244,169.4105,169.4105,4802.0
2022-08-03 13:15:00,193.37,193.51,193.36,193.43,5190.0,169.4017,169.5244,169.3929,169.4543,5190.0
2022-08-03 13:20:00,193.38,193.5,193.3,193.44,11085.0,169.4105,169.5156,169.3404,169.463,11085.0
2022-08-03 13:25:00,193.42,193.51,193.41,193.42,3861.0,169.4455,169.5244,169.4367,169.4455,3861.0
2022-08-03 13:30:00,193.4,193.53,193.39,193.45,6475.0,169.428,169.5419,169.4192,169.4718,6475.0
2022-08-03 13:35:00,193.46,193.47,193.05,193.05,8514.0,169.4805,169.4893,169.1214,169.1214,8514.0
2022-08-03 13:40:00,193.06,193.34,192.97,193.26,7439.0,169.1301,169.3754,169.0513,169.3053,7439.0
2022-08-03 13:45:00,193.22,193.22,192.99,193.03,5622.0,169.2703,169.2703,169.0688,169.1038,5622.0
2022-08-03 13:50:00,193.03,193.03,192.87,192.88,9401.0,169.1038,169.1038,168.9637,168.9724,9401.0
2022-08-03 13:55:00,192.88,193.01,192.76,192.93,7520.0,168.9724,169.0863,168.8673,169.0162,7520.0
2022-08-03 14:00:00,192.9,193.01,192.87,192.99,5624.0,168.99,169.0863,168.9637,169.0688,5624.0
2022-08-03 14:05:00,192.96,193.06,192.96,192.96,7118.0,169.0425,169.1301,169.0425,169.0425,7118.0
2022-08-03 14:10:00,193.03,193.03,192.96,193.02,11746.0,169.1038,169.1038,169.0425,169.0951,11746.0
2022-08-03 14:15:00,193.03,193.35,193.03,193.29,8016.0,169.1038,169.3842,169.1038,169.3316,8016.0
2022-08-03 14:20:00,193.34,193.61,193.31,193.58,8070.0,169.3754,169.612,169.3491,169.5857,8070.0
2022-08-03 14:25:00,193.61,193.76,193.53,193.74,6719.0,169.612,169.7434,169.5419,169.7258,6719.0
2022-08-03 14:30:00,193.76,193.85,193.67,193.84,14893.0,169.7434,169.8222,169.6645,169.8134,14893.0
2022-08-03 14:35:00,193.78,193.93,193.78,193.8,7790.0,169.7609,169.8923,169.7609,169.7784,7790.0
2022-08-03 14:40:00,193.79,193.95,193.71,193.74,5913.0,169.7696,169.9098,169.6996,169.7258,5913.0
2022-08-03 14:45:00,193.74,193.74,193.56,193.71,4350.0,169.7258,169.7258,169.5682,169.6996,4350.0
2022-08-03 14:50:00,193.7,193.74,193.63,193.74,4132.0,169.6908,169.7258,169.6295,169.7258,4132.0
2022-08-03 14:55:00,193.76,193.76,193.54,193.55,4694.0,169.7434,169.7434,169.5506,169.5594,4694.0
2022-08-03 15:00:00,193.54,193.71,193.5,193.68,7366.0,169.5506,169.6996,169.5156,169.6733,7366.0
2022-08-03 15:05:00,193.67,193.74,193.55,193.59,11976.0,169.6645,169.7258,169.5594,169.5944,11976.0
2022-08-03 15:10:00,193.58,193.66,193.51,193.53,5200.0,169.5857,169.6558,169.5244,169.5419,5200.0
2022-08-03 15:15:00,193.49,193.59,193.42,193.55,8536.0,169.5068,169.5944,169.4455,169.5594,8536.0
2022-08-03 15:20:00,193.57,193.67,193.55,193.65,7835.0,169.5769,169.6645,169.5594,169.647,7835.0
2022-08-03 15:25:00,193.63,193.71,193.6,193.68,8436.0,169.6295,169.6996,169.6032,169.6733,8436.0
2022-08-03 15:30:00,193.68,193.9,193.67,193.8,11192.0,169.6733,169.866,169.6645,169.7784,11192.0
2022-08-03 15:35:00,193.82,193.92,193.71,193.81,15412.0,169.7959,169.8835,169.6996,169.7872,15412.0
2022-08-03 15:40:00,193.81,194.07,193.7,194.03,19611.0,169.7872,170.0149,169.6908,169.9799,19611.0
2022-08-03 15:45:00,193.99,194.0,193.67,193.86,31363.0,169.9449,169.9536,169.6645,169.831,31363.0
2022-08-03 15:50:00,193.87,193.97,193.65,193.69,40139.0,169.8397,169.9273,169.647,169.682,40139.0
2022-08-03 15:55:00,193.69,193.74,193.32,193.41,102574.0,169.682,169.7258,169.3579,169.4367,102574.0
2022-08-04 09:30:00,192.7,193.09,191.6,192.4,68027.0,168.8148,169.1564,167.8511,168.5519,68027.0
2022-08-04 09:35:00,192.54,192.93,192.43,192.43,25961.0,168.6746,169.0162,168.5782,168.5782,25961.0
2022-08-04 09:40:00,192.4,193.24,192.4,193.24,22397.0,168.5519,169.2878,168.5519,169.2878,22397.0
2022-08-04 09:45:00,193.15,193.48,192.77,192.8,11099.0,169.209,169.4981,168.8761,168.9024,11099.0
2022-08-04 09:50:00,192.74,192.81,192.44,192.48,19137.0,168.8498,168.9111,168.587,168.622,19137.0
2022-08-04 09:55:00,192.46,192.54,192.07,192.26,15268.0,168.6045,168.6746,168.2628,168.4293,15268.0
2022-08-04 10:00:00,192.16,192.82,192.15,192.73,8761.0,168.3417,168.9199,168.3329,168.841,8761.0
2022-08-04 10:05:00,192.75,192.92,192.65,192.81,6386.0,168.8586,169.0075,168.7709,168.9111,6386.0
2022-08-04 10:10:00,192.82,192.87,192.57,192.65,6608.0,168.9199,168.9637,168.7009,168.7709,6608.0
2022-08-04 10:15:00,192.66,192.76,192.53,192.69,10983.0,168.7797,168.8673,168.6658,168.806,10983.0
2022-08-04 10:20:00,192.64,192.84,192.43,192.81,10799.0,168.7622,168.9374,168.5782,168.9111,10799.0
2022-08-04 10:25:00,192.84,193.2,192.74,193.05,7542.0,168.9374,169.2528,168.8498,169.1214,7542.0
2022-08-04 10:30:00,193.06,193.08,192.81,192.83,12013.0,169.1301,169.1477,168.9111,168.9286,12013.0
2022-08-04 10:35:00,192.84,192.85,192.56,192.66,10189.0,168.9374,168.9462,168.6921,168.7797,10189.0
2022-08-04 10:40:00,192.67,192.97,192.61,192.91,3739.0,168.7885,169.0513,168.7359,168.9987,3739.0
2022-08-04 10:45:00,192.92,193.18,192.81,193.17,9511.0,169.0075,169.2353,168.9111,169.2265,9511.0
2022-08-04 10:50:00,193.22,193.64,193.19,193.62,4161.0,169.2703,169.6382,169.244,169.6207,4161.0
2022-08-04 10:55:00,193.62,193.76,193.5,193.54,10148.0,169.6207,169.7434,169.5156,169.5506,10148.0
2022-08-04 11:00:00,193.64,193.64,193.4,193.41,4872.0,169.6382,169.6382,169.428,169.4367,4872.0
2022-08-04 11:05:00,193.4,193.84,193.4,193.57,4594.0,169.428,169.8134,169.428,169.5769,4594.0
2022-08-04 11:10:00,193.59,193.74,193.54,193.69,7481.0,169.5944,169.7258,169.5506,169.682,7481.0
2022-08-04 11:15:00,193.7,194.03,193.69,193.91,7736.0,169.6908,169.9799,169.682,169.8748,7736.0
2022-08-04 11:20:00,193.88,193.96,193.74,193.75,5819.0,169.8485,169.9186,169.7258,169.7346,5819.0
2022-08-04 11:25:00,193.71,193.72,193.51,193.69,8467.0,169.6996,169.7083,169.5244,169.682,8467.0
2022-08-04 11:30:00,193.7,194.08,193.66,193.85,10671.0,169.6908,170.0237,169.6558,169.8222,10671.0
2022-08-04 11:35:00,193.84,193.99,193.52,193.52,8665.0,169.8134,169.9449,169.5331,169.5331,8665.0
2022-08-04 11:40:00,193.53,193.63,193.36,193.59,5374.0,169.5419,169.6295,169.3929,169.5944,5374.0
2022-08-04 11:45:00,193.58,193.83,193.48,193.79,7926.0,169.5857,169.8047,169.4981,169.7696,7926.0
2022-08-04 11:50:00,193.74,193.85,193.67,193.85,7347.0,169.7258,169.8222,169.6645,169.8222,7347.0
2022-08-04 11:55:00,193.84,194.17,193.77,194.14,9432.0,169.8134,170.1025,169.7521,170.0763,9432.0
2022-08-04 12:00:00,194.17,194.22,193.82,193.93,8030.0,170.1025,170.1463,169.7959,169.8923,8030.0
2022-08-04 12:05:00,193.96,194.02,193.78,193.84,5992.0,169.9186,169.9711,169.7609,169.8134,5992.0
2022-08-04 12:10:00,193.8,194.0,193.74,193.77,7697.0,169.7784,169.9536,169.7258,169.7521,7697.0
2022-08-04 12:15:00,193.73,193.92,193.59,193.77,4294.0,169.7171,169.8835,169.5944,169.7521,4294.0
2022-08-04 12:20:00,193.74,193.89,193.7,193.76,4524.0,169.7258,169.8573,169.6908,169.7434,4524.0
2022-08-04 12:25:00,193.81,193.86,193.74,193.85,3903.0,169.7872,169.831,169.7258,169.8222,3903.0
2022-08-04 12:30:00,193.87,193.97,193.76,193.97,4074.0,169.8397,169.9273,169.7434,169.9273,4074.0
2022-08-04 12:35:00,193.96,193.99,193.77,193.85,2460.0,169.9186,169.9449,169.7521,169.8222,2460.0
2022-08-04 12:40:00,193.96,193.98,193.66,193.78,3419.0,169.9186,169.9361,169.6558,169.7609,3419.0
2022-08-04 12:45:00,193.81,193.82,193.48,193.49,4631.0,169.7872,169.7959,169.4981,169.5068,4631.0
2022-08-04 12:50:00,193.46,193.62,193.44,193.62,3464.0,169.4805,169.6207,169.463,169.6207,3464.0
2022-08-04 12:55:00,193.61,193.62,193.47,193.5,4220.0,169.612,169.6207,169.4893,169.5156,4220.0
2022-08-04 13:00:00,193.52,193.69,193.4,193.44,5020.0,169.5331,169.682,169.428,169.463,5020.0
2022-08-04 13:05:00,193.45,193.68,193.35,193.66,5783.0,169.4718,169.6733,169.3842,169.6558,5783.0
2022-08-04 13:10:00,193.59,193.77,193.57,193.75,5811.0,169.5944,169.7521,169.5769,169.7346,5811.0
2022-08-04 13:15:00,193.77,193.81,193.69,193.8,3176.0,169.7521,169.7872,169.682,169.7784,3176.0
2022-08-04 13:20:00,193.74,193.86,193.63,193.81,5687.0,169.7258,169.831,169.6295,169.7872,5687.0
2022-08-04 13:25:00,193.84,193.92,193.74,193.77,3864.0,169.8134,169.8835,169.7258,169.7521,3864.0
2022-08-04 13:30:00,193.69,193.96,193.69,193.96,2815.0,169.682,169.9186,169.682,169.9186,2815.0
2022-08-04 13:35:00,193.99,194.04,193.91,193.92,2379.0,169.9449,169.9887,169.8748,169.8835,2379.0
2022-08-04 13:40:00,193.89,193.89,193.67,193.71,4174.0,169.8573,169.8573,169.6645,169.6996,4174.0
2022-08-04 13:45:00,193.73,193.89,193.68,193.89,7869.0,169.7171,169.8573,169.6733,169.8573,7869.0
2022-08-04 13:50:00,193.94,193.94,193.61,193.62,3423.0,169.9011,169.9011,169.612,169.6207,3423.0
2022-08-04 13:55:00,193.61,193.7,193.5,193.7,4536.0,169.612,169.6908,169.5156,169.6908,4536.0
2022-08-04 14:00:00,193.67,193.71,193.51,193.55,7211.0,169.6645,169.6996,169.5244,169.5594,7211.0
2022-08-04 14:05:00,193.52,193.68,193.5,193.55,7798.0,169.5331,169.6733,169.5156,169.5594,7798.0
2022-08-04 14:10:00,193.55,193.64,193.43,193.53,9047.0,169.5594,169.6382,169.4543,169.5419,9047.0
2022-08-04 14:15:00,193.54,193.78,193.51,193.78,7869.0,169.5506,169.7609,169.5244,169.7609,7869.0
2022-08-04 14:20:00,193.79,193.79,193.57,193.61,7448.0,169.7696,169.7696,169.5769,169.612,7448.0
2022-08-04 14:25:00,193.61,193.95,193.61,193.9,9833.0,169.612,169.9098,169.612,169.866,9833.0
2022-08-04 14:30:00,193.93,194.08,193.81,193.97,6914.0,169.8923,170.0237,169.7872,169.9273,6914.0
2022-08-04 14:35:00,193.98,193.99,193.71,193.8,11575.0,169.9361,169.9449,169.6996,169.7784,11575.0
2022-08-04 14:40:00,193.8,194.05,193.75,194.05,5462.0,169.7784,169.9974,169.7346,169.9974,5462.0
2022-08-04 14:45:00,194.14,194.29,194.06,194.22,8493.0,170.0763,170.2077,170.0062,170.1463,8493.0
2022-08-04 14:50:00,194.23,194.35,194.2,194.3,8084.0,170.1551,170.2602,170.1288,170.2164,8084.0
2022-08-04 14:55:00,194.28,194.35,194.2,194.24,10205.0,170.1989,170.2602,170.1288,170.1639,10205.0
2022-08-04 15:00:00,194.18,194.26,194.06,194.24,7705.0,170.1113,170.1814,170.0062,170.1639,7705.0
2022-08-04 15:05:00,194.23,194.3,194.19,194.19,4367.0,170.1551,170.2164,170.1201,170.1201,4367.0
2022-08-04 15:10:00,194.3,194.32,194.19,194.28,7228.0,170.2164,170.234,170.1201,170.1989,7228.0
2022-08-04 15:15:00,194.29,194.45,194.28,194.39,6781.0,170.2077,170.3478,170.1989,170.2953,6781.0
2022-08-04 15:20:00,194.39,194.39,194.15,194.18,7682.0,170.2953,170.2953,170.085,170.1113,7682.0
2022-08-04 15:25:00,194.17,194.17,194.03,194.04,5472.0,170.1025,170.1025,169.9799,169.9887,5472.0
2022-08-04 15:30:00,194.03,194.1,193.93,194.0,10377.0,169.9799,170.0412,169.8923,169.9536,10377.0
2022-08-04 15:35:00,194.0,194.4,193.96,194.29,11230.0,169.9536,170.304,169.9186,170.2077,11230.0
2022-08-04 15:40:00,194.35,194.35,194.2,194.2,8742.0,170.2602,170.2602,170.1288,170.1288,8742.0
2022-08-04 15:45:00,194.2,194.26,194.05,194.13,12351.0,170.1288,170.1814,169.9974,170.0675,12351.0
2022-08-04 15:50:00,194.17,194.42,194.12,194.41,27323.0,170.1025,170.3216,170.0587,170.3128,27323.0
2022-08-04 15:55:00,194.4,194.64,194.31,194.52,76094.0,170.304,170.5143,170.2252,170.4092,76094.0
2022-08-05 09:30:00,193.45,194.09,193.45,194.09,34863.0,169.4718,170.0325,169.4718,170.0325,34863.0
2022-08-05 09:35:00,194.28,194.28,193.9,194.21,16800.0,170.1989,170.1989,169.866,170.1376,16800.0
2022-08-05 09:40:00,194.32,194.38,193.86,194.11,11759.0,170.234,170.2865,169.831,170.05,11759.0
2022-08-05 09:45:00,194.06,194.41,193.88,194.3,8928.0,170.0062,170.3128,169.8485,170.2164,8928.0
2022-08-05 09:50:00,194.3,194.82,194.15,194.7,5755.0,170.2164,170.672,170.085,170.5669,5755.0
2022-08-05 09:55:00,194.81,194.81,194.3,194.47,9510.0,170.6632,170.6632,170.2164,170.3654,9510.0
2022-08-05 10:00:00,194.5,195.09,194.42,194.99,11073.0,170.3916,170.9085,170.3216,170.8209,11073.0
2022-08-05 10:05:00,194.99,195.55,194.98,195.43,13519.0,170.8209,171.3115,170.8121,171.2064,13519.0
2022-08-05 10:10:00,195.5,195.5,195.1,195.5,8742.0,171.2677,171.2677,170.9173,171.2677,8742.0
2022-08-05 10:15:00,195.47,195.66,195.26,195.35,10625.0,171.2414,171.4079,171.0574,171.1363,10625.0
2022-08-05 10:20:00,195.51,195.8,195.3,195.67,11444.0,171.2765,171.5305,171.0925,171.4166,11444.0
2022-08-05 10:25:00,195.64,195.75,195.28,195.3,17770.0,171.3903,171.4867,171.075,171.0925,17770.0
2022-08-05 10:30:00,195.31,195.31,194.74,194.77,7952.0,171.1012,171.1012,170.6019,170.6282,7952.0
2022-08-05 10:35:00,194.79,195.05,194.79,194.92,12790.0,170.6457,170.8735,170.6457,170.7596,12790.0
2022-08-05 10:40:00,194.93,194.94,194.57,194.57,7613.0,170.7683,170.7771,170.453,170.453,7613.0
2022-08-05 10:45:00,194.56,195.01,194.56,194.81,15342.0,170.4442,170.8384,170.4442,170.6632,15342.0
2022-08-05 10:50:00,194.79,195.16,194.65,195.11,8592.0,170.6457,170.9698,170.523,170.926,8592.0
2022-08-05 10:55:00,195.25,195.39,195.16,195.16,8673.0,171.0487,171.1713,170.9698,170.9698,8673.0
2022-08-05 11:00:00,195.18,195.25,194.94,195.07,5892.0,170.9874,171.0487,170.7771,170.891,5892.0
2022-08-05 11:05:00,195.06,195.1,194.94,194.97,7387.0,170.8822,170.9173,170.7771,170.8034,7387.0
2022-08-05 11:10:00,194.94,195.0,194.61,194.64,9705.0,170.7771,170.8297,170.488,170.5143,9705.0
2022-08-05 11:15:00,194.65,194.69,194.42,194.64,14199.0,170.523,170.5581,170.3216,170.5143,14199.0
2022-08-05 11:20:00,194.66,194.66,194.37,194.57,9215.0,170.5318,170.5318,170.2778,170.453,9215.0
2022-08-05 11:25:00,194.55,194.73,194.44,194.48,12543.0,170.4354,170.5931,170.3391,170.3741,12543.0
2022-08-05 11:30:00,194.48,194.48,194.08,194.36,14377.0,170.3741,170.3741,170.0237,170.269,14377.0
2022-08-05 11:35:00,194.36,194.45,194.2,194.44,9738.0,170.269,170.3478,170.1288,170.3391,9738.0
2022-08-05 11:40:00,194.4,194.67,194.33,194.42,6575.0,170.304,170.5406,170.2427,170.3216,6575.0
2022-08-05 11:45:00,194.4,194.47,194.24,194.35,4661.0,170.304,170.3654,170.1639,170.2602,4661.0
2022-08-05 11:50:00,194.36,194.65,194.34,194.58,4378.0,170.269,170.523,170.2515,170.4617,4378.0
2022-08-05 11:55:00,194.57,194.57,194.26,194.26,6120.0,170.453,170.453,170.1814,170.1814,6120.0
2022-08-05 12:00:00,194.24,194.49,194.17,194.44,5333.0,170.1639,170.3829,170.1025,170.3391,5333.0
2022-08-05 12:05:00,194.48,194.61,194.29,194.37,5465.0,170.3741,170.488,170.2077,170.2778,5465.0
2022-08-05 12:10:00,194.37,194.48,194.3,194.43,6398.0,170.2778,170.3741,170.2164,170.3303,6398.0
2022-08-05 12:15:00,194.47,194.71,194.47,194.55,6945.0,170.3654,170.5756,170.3654,170.4354,6945.0
2022-08-05 12:20:00,194.59,194.69,194.5,194.58,4654.0,170.4705,170.5581,170.3916,170.4617,4654.0
2022-08-05 12:25:00,194.63,194.74,194.53,194.59,4664.0,170.5055,170.6019,170.4179,170.4705,4664.0
2022-08-05 12:30:00,194.57,194.61,194.37,194.38,4853.0,170.453,170.488,170.2778,170.2865,4853.0
2022-08-05 12:35:00,194.37,194.65,194.22,194.65,4500.0,170.2778,170.523,170.1463,170.523,4500.0
2022-08-05 12:40:00,194.63,194.85,194.59,194.81,5485.0,170.5055,170.6983,170.4705,170.6632,5485.0
2022-08-05 12:45:00,194.81,194.98,194.77,194.93,6954.0,170.6632,170.8121,170.6282,170.7683,6954.0
2022-08-05 12:50:00,194.92,195.05,194.9,195.05,6815.0,170.7596,170.8735,170.7421,170.8735,6815.0
2022-08-05 12:55:00,195.04,195.3,195.01,195.3,5569.0,170.8647,171.0925,170.8384,171.0925,5569.0
2022-08-05 13:00:00,195.31,195.31,195.15,195.25,7266.0,171.1012,171.1012,170.9611,171.0487,7266.0
2022-08-05 13:05:00,195.28,195.48,195.25,195.39,7232.0,171.075,171.2502,171.0487,171.1713,7232.0
2022-08-05 13:10:00,195.4,195.49,195.38,195.39,4470.0,171.1801,171.2589,171.1626,171.1713,4470.0
2022-08-05 13:15:00,195.4,195.48,195.22,195.28,5925.0,171.1801,171.2502,171.0224,171.075,5925.0
2022-08-05 13:20:00,195.31,195.4,195.18,195.29,6280.0,171.1012,171.1801,170.9874,171.0837,6280.0
2022-08-05 13:25:00,195.28,195.54,195.21,195.22,4971.0,171.075,171.3027,171.0136,171.0224,4971.0
2022-08-05 13:30:00,195.23,195.53,195.21,195.51,7409.0,171.0312,171.294,171.0136,171.2765,7409.0
2022-08-05 13:35:00,195.5,195.59,195.47,195.53,6599.0,171.2677,171.3465,171.2414,171.294,6599.0
2022-08-05 13:40:00,195.56,195.71,195.56,195.6,7241.0,171.3203,171.4517,171.3203,171.3553,7241.0
2022-08-05 13:45:00,195.58,195.74,195.56,195.65,11625.0,171.3378,171.4779,171.3203,171.3991,11625.0
2022-08-05 13:50:00,195.64,195.67,195.57,195.61,11407.0,171.3903,171.4166,171.329,171.3641,11407.0
2022-08-05 13:55:00,195.61,195.67,195.39,195.39,23347.0,171.3641,171.4166,171.1713,171.1713,23347.0
2022-08-05 14:00:00,195.36,195.52,195.19,195.48,22661.0,171.145,171.2852,170.9961,171.2502,22661.0
2022-08-05 14:05:00,195.46,195.52,195.34,195.43,9594.0,171.2326,171.2852,171.1275,171.2064,9594.0
2022-08-05 14:10:00,195.43,195.52,195.39,195.47,5474.0,171.2064,171.2852,171.1713,171.2414,5474.0
2022-08-05 14:15:00,195.45,195.64,195.37,195.61,7429.0,171.2239,171.3903,171.1538,171.3641,7429.0
2022-08-05 14:20:00,195.59,195.78,195.59,195.78,7410.0,171.3465,171.513,171.3465,171.513,7410.0
2022-08-05 14:25:00,195.75,195.78,195.3,195.35,10798.0,171.4867,171.513,171.0925,171.1363,10798.0
2022-08-05 14:30:00,195.34,195.6,195.2,195.57,9621.0,171.1275,171.3553,171.0049,171.329,9621.0
2022-08-05 14:35:00,195.53,195.71,195.51,195.63,7671.0,171.294,171.4517,171.2765,171.3816,7671.0
2022-08-05 14:40:00,195.64,195.86,195.58,195.86,8541.0,171.3903,171.5831,171.3378,171.5831,8541.0
2022-08-05 14:45:00,195.89,195.99,195.74,195.78,13878.0,171.6093,171.697,171.4779,171.513,13878.0
2022-08-05 14:50:00,195.75,195.83,195.68,195.78,9134.0,171.4867,171.5568,171.4254,171.513,9134.0
2022-08-05 14:55:00,195.75,195.75,195.45,195.55,11983.0,171.4867,171.4867,171.2239,171.3115,11983.0
2022-08-05 15:00:00,195.53,195.84,195.53,195.84,13674.0,171.294,171.5655,171.294,171.5655,13674.0
2022-08-05 15:05:00,195.84,195.86,195.69,195.83,8730.0,171.5655,171.5831,171.4341,171.5568,8730.0
2022-08-05 15:10:00,195.81,195.97,195.77,195.78,12342.0,171.5393,171.6794,171.5042,171.513,12342.0
2022-08-05 15:15:00,195.81,195.93,195.79,195.79,9109.0,171.5393,171.6444,171.5217,171.5217,9109.0
2022-08-05 15:20:00,195.81,196.07,195.72,196.06,13008.0,171.5393,171.767,171.4604,171.7583,13008.0
2022-08-05 15:25:00,196.07,196.1,195.8,195.97,8987.0,171.767,171.7933,171.5305,171.6794,8987.0
2022-08-05 15:30:00,195.97,196.12,195.9,196.12,10988.0,171.6794,171.8108,171.6181,171.8108,10988.0
2022-08-05 15:35:00,196.12,196.22,196.07,196.2,19182.0,171.8108,171.8984,171.767,171.8809,19182.0
2022-08-05 15:40:00,196.19,196.32,196.11,196.32,24559.0,171.8722,171.9861,171.8021,171.9861,24559.0
2022-08-05 15:45:00,196.34,196.56,196.32,196.47,32902.0,172.0036,172.1963,171.9861,172.1175,32902.0
2022-08-05 15:50:00,196.45,196.55,196.35,196.45,60795.0,172.0999,172.1875,172.0123,172.0999,60795.0
2022-08-05 15:55:00,196.43,196.91,196.42,196.89,125392.0,172.0824,172.5029,172.0737,172.4854,125392.0
2022-08-08 09:30:00,197.86,198.2,196.79,197.14,71611.0,173.3352,173.633,172.3978,172.7044,71611.0
2022-08-08 09:35:00,197.14,198.29,196.8,198.02,22921.0,172.7044,173.7119,172.4066,173.4753,22921.0
2022-08-08 09:40:00,198.01,198.59,197.9,197.92,13687.0,173.4666,173.9747,173.3702,173.3877,13687.0
2022-08-08 09:45:00,197.98,198.1,197.32,197.43,21028.0,173.4403,173.5454,172.8621,172.9585,21028.0
2022-08-08 09:50:00,197.43,197.85,197.08,197.64,25194.0,172.9585,173.3264,172.6518,173.1424,25194.0
2022-08-08 09:55:00,197.49,197.71,197.2,197.32,13787.0,173.011,173.2038,172.757,172.8621,13787.0
2022-08-08 10:00:00,197.41,197.97,197.19,197.97,8979.0,172.9409,173.4315,172.7482,173.4315,8979.0
2022-08-08 10:05:00,197.98,198.1,197.6,197.82,12650.0,173.4403,173.5454,173.1074,173.3001,12650.0
2022-08-08 10:10:00,197.85,198.13,197.74,197.95,11341.0,173.3264,173.5717,173.23,173.414,11341.0
2022-08-08 10:15:00,197.95,198.04,197.68,197.84,8850.0,173.414,173.4929,173.1775,173.3176,8850.0
2022-08-08 10:20:00,197.85,198.05,197.7,197.84,9634.0,173.3264,173.5016,173.195,173.3176,9634.0
2022-08-08 10:25:00,197.88,198.16,197.68,198.13,12961.0,173.3527,173.598,173.1775,173.5717,12961.0
2022-08-08 10:30:00,198.14,198.36,198.11,198.14,14680.0,173.5805,173.7732,173.5542,173.5805,14680.0
2022-08-08 10:35:00,198.13,198.36,198.09,198.35,9251.0,173.5717,173.7732,173.5367,173.7644,9251.0
2022-08-08 10:40:00,198.31,198.86,198.31,198.86,12413.0,173.7294,174.2112,173.7294,174.2112,12413.0
2022-08-08 10:45:00,198.83,199.04,198.57,198.73,15232.0,174.1849,174.3689,173.9572,174.0973,15232.0
2022-08-08 10:50:00,198.74,198.87,198.68,198.78,15473.0,174.1061,174.22,174.0535,174.1411,15473.0
2022-08-08 10:55:00,198.77,199.04,198.56,198.67,12937.0,174.1324,174.3689,173.9484,174.0448,12937.0
2022-08-08 11:00:00,198.53,198.77,198.52,198.64,9737.0,173.9221,174.1324,173.9134,174.0185,9737.0
2022-08-08 11:05:00,198.56,198.82,198.56,198.61,10088.0,173.9484,174.1762,173.9484,173.9922,10088.0
2022-08-08 11:10:00,198.64,198.86,198.61,198.7,10847.0,174.0185,174.2112,173.9922,174.071,10847.0
2022-08-08 11:15:00,198.71,198.83,198.38,198.64,18770.0,174.0798,174.1849,173.7907,174.0185,18770.0
2022-08-08 11:20:00,198.56,198.74,198.3,198.32,8786.0,173.9484,174.1061,173.7206,173.7382,8786.0
2022-08-08 11:25:00,198.32,198.45,198.12,198.12,13046.0,173.7382,173.852,173.5629,173.5629,13046.0
2022-08-08 11:30:00,198.07,198.44,197.9,198.2,21068.0,173.5191,173.8433,173.3702,173.633,21068.0
2022-08-08 11:35:00,198.16,198.3,197.79,197.79,8302.0,173.598,173.7206,173.2738,173.2738,8302.0
2022-08-08 11:40:00,197.72,197.8,197.61,197.62,20073.0,173.2125,173.2826,173.1162,173.1249,20073.0
2022-08-08 11:45:00,197.68,198.02,197.65,197.85,8669.0,173.1775,173.4753,173.1512,173.3264,8669.0
2022-08-08 11:50:00,197.87,197.99,197.77,197.82,10438.0,173.3439,173.4491,173.2563,173.3001,10438.0
2022-08-08 11:55:00,197.92,198.11,197.92,198.03,5958.0,173.3877,173.5542,173.3877,173.4841,5958.0
2022-08-08 12:00:00,198.05,198.06,197.91,197.96,4896.0,173.5016,173.5104,173.379,173.4228,4896.0
2022-08-08 12:05:00,197.98,198.07,197.67,197.73,9661.0,173.4403,173.5191,173.1687,173.2213,9661.0
2022-08-08 12:10:00,197.81,197.81,197.3,197.3,21419.0,173.2914,173.2914,172.8446,172.8446,21419.0
2022-08-08 12:15:00,197.28,197.37,196.82,196.82,12866.0,172.8271,172.9059,172.4241,172.4241,12866.0
2022-08-08 12:20:00,196.78,196.85,196.63,196.84,11570.0,172.389,172.4504,172.2576,172.4416,11570.0
2022-08-08 12:25:00,196.8,196.8,196.52,196.52,8343.0,172.4066,172.4066,172.1613,172.1613,8343.0
2022-08-08 12:30:00,196.48,196.53,196.38,196.49,11229.0,172.1262,172.17,172.0386,172.135,11229.0
2022-08-08 12:35:00,196.49,196.85,196.22,196.78,9291.0,172.135,172.4504,171.8984,172.389,9291.0
2022-08-08 12:40:00,196.76,196.88,196.64,196.88,14701.0,172.3715,172.4766,172.2664,172.4766,14701.0
2022-08-08 12:45:00,196.88,197.0,196.81,197.0,7095.0,172.4766,172.5818,172.4153,172.5818,7095.0
2022-08-08 12:50:00,197.04,197.29,197.03,197.2,5651.0,172.6168,172.8358,172.608,172.757,5651.0
2022-08-08 12:55:00,197.18,197.18,196.95,197.17,3151.0,172.7395,172.7395,172.538,172.7307,3151.0
2022-08-08 13:00:00,197.16,197.21,197.07,197.18,3927.0,172.7219,172.7657,172.6431,172.7395,3927.0
2022-08-08 13:05:00,197.17,197.39,197.11,197.24,14280.0,172.7307,172.9234,172.6781,172.792,14280.0
2022-08-08 13:10:00,197.22,197.35,197.11,197.33,5758.0,172.7745,172.8884,172.6781,172.8709,5758.0
2022-08-08 13:15:00,197.26,197.37,197.21,197.22,3828.0,172.8095,172.9059,172.7657,172.7745,3828.0
2022-08-08 13:20:00,197.22,197.23,196.94,197.08,3787.0,172.7745,172.7833,172.5292,172.6518,3787.0
2022-08-08 13:25:00,197.11,197.11,196.73,196.74,6183.0,172.6781,172.6781,172.3452,172.354,6183.0
2022-08-08 13:30:00,196.73,196.81,196.7,196.78,5858.0,172.3452,172.4153,172.319,172.389,5858.0
2022-08-08 13:35:00,196.78,196.81,196.19,196.19,12043.0,172.389,172.4153,171.8722,171.8722,12043.0
2022-08-08 13:40:00,196.18,196.52,196.09,196.5,9625.0,171.8634,172.1613,171.7846,172.1437,9625.0
2022-08-08 13:45:00,196.56,196.66,196.46,196.65,4392.0,172.1963,172.2839,172.1087,172.2751,4392.0
2022-08-08 13:50:00,196.64,196.8,196.5,196.77,9765.0,172.2664,172.4066,172.1437,172.3803,9765.0
2022-08-08 13:55:00,196.78,196.83,196.74,196.77,5539.0,172.389,172.4328,172.354,172.3803,5539.0
2022-08-08 14:00:00,196.77,196.81,196.31,196.34,8154.0,172.3803,172.4153,171.9773,172.0036,8154.0
2022-08-08 14:05:00,196.24,196.5,196.18,196.5,6800.0,171.916,172.1437,171.8634,172.1437,6800.0
2022-08-08 14:10:00,196.5,196.58,196.39,196.5,12065.0,172.1437,172.2138,172.0474,172.1437,12065.0
2022-08-08 14:15:00,196.48,196.51,196.18,196.22,11332.0,172.1262,172.1525,171.8634,171.8984,11332.0
2022-08-08 14:20:00,196.24,196.24,195.81,195.82,9182.0,171.916,171.916,171.5393,171.548,9182.0
2022-08-08 14:25:00,195.81,195.87,195.65,195.84,7509.0,171.5393,171.5918,171.3991,171.5655,7509.0
2022-08-08 14:30:00,195.87,196.13,195.86,196.06,8561.0,171.5918,171.8196,171.5831,171.7583,8561.0
2022-08-08 14:35:00,195.96,195.96,195.79,195.87,4834.0,171.6707,171.6707,171.5217,171.5918,4834.0
2022-08-08 14:40:00,195.87,196.13,195.86,195.92,7280.0,171.5918,171.8196,171.5831,171.6356,7280.0
2022-08-08 14:45:00,195.89,195.9,195.67,195.67,9434.0,171.6093,171.6181,171.4166,171.4166,9434.0
2022-08-08 14:50:00,195.66,195.78,195.61,195.66,7207.0,171.4079,171.513,171.3641,171.4079,7207.0
2022-08-08 14:55:00,195.62,195.93,195.62,195.87,7598.0,171.3728,171.6444,171.3728,171.5918,7598.0
2022-08-08 15:00:00,195.87,196.15,195.85,196.08,5602.0,171.5918,171.8371,171.5743,171.7758,5602.0
2022-08-08 15:05:00,196.07,196.14,195.97,196.06,5577.0,171.767,171.8284,171.6794,171.7583,5577.0
2022-08-08 15:10:00,196.05,196.13,195.99,196.05,6466.0,171.7495,171.8196,171.697,171.7495,6466.0
2022-08-08 15:15:00,196.03,196.11,195.84,196.03,14020.0,171.732,171.8021,171.5655,171.732,14020.0
2022-08-08 15:20:00,196.06,196.12,195.84,196.04,8213.0,171.7583,171.8108,171.5655,171.7408,8213.0
2022-08-08 15:25:00,196.03,196.1,195.97,196.03,9383.0,171.732,171.7933,171.6794,171.732,9383.0
2022-08-08 15:30:00,196.01,196.37,195.96,196.34,17608.0,171.7145,172.0299,171.6707,172.0036,17608.0
2022-08-08 15:35:00,196.35,196.41,196.19,196.19,15992.0,172.0123,172.0649,171.8722,171.8722,15992.0
2022-08-08 15:40:00,196.19,196.38,196.06,196.33,23425.0,171.8722,172.0386,171.7583,171.9948,23425.0
2022-08-08 15:45:00,196.36,196.51,196.31,196.32,24971.0,172.0211,172.1525,171.9773,171.9861,24971.0
2022-08-08 15:50:00,196.33,196.38,196.14,196.33,33468.0,171.9948,172.0386,171.8284,171.9948,33468.0
2022-08-08 15:55:00,196.3,196.31,196.05,196.1,99096.0,171.9685,171.9773,171.7495,171.7933,99096.0
2022-08-09 09:30:00,196.47,196.83,196.2,196.83,36344.0,172.1175,172.4328,171.8809,172.4328,36344.0
2022-08-09 09:35:00,196.78,197.19,196.39,196.44,7220.0,172.389,172.7482,172.0474,172.0912,7220.0
2022-08-09 09:40:00,196.47,196.47,196.09,196.22,7348.0,172.1175,172.1175,171.7846,171.8984,7348.0
2022-08-09 09:45:00,196.22,196.35,195.5,195.67,18247.0,171.8984,172.0123,171.2677,171.4166,18247.0
2022-08-09 09:50:00,195.68,195.82,195.22,195.65,17800.0,171.4254,171.548,171.0224,171.3991,17800.0
2022-08-09 09:55:00,195.64,196.2,195.56,196.07,17332.0,171.3903,171.8809,171.3203,171.767,17332.0
2022-08-09 10:00:00,195.94,195.96,195.64,195.95,10592.0,171.6532,171.6707,171.3903,171.6619,10592.0
2022-08-09 10:05:00,195.95,196.24,195.9,196.12,11243.0,171.6619,171.916,171.6181,171.8108,11243.0
2022-08-09 10:10:00,196.11,196.8,196.11,196.77,13589.0,171.8021,172.4066,171.8021,172.3803,13589.0
2022-08-09 10:15:00,196.77,197.2,196.75,196.83,13979.0,172.3803,172.757,172.3628,172.4328,13979.0
2022-08-09 10:20:00,196.87,196.97,196.46,196.56,4809.0,172.4679,172.5555,172.1087,172.1963,4809.0
2022-08-09 10:25:00,196.56,196.77,196.54,196.75,9558.0,172.1963,172.3803,172.1788,172.3628,9558.0
2022-08-09 10:30:00,196.68,197.14,196.62,196.75,15592.0,172.3014,172.7044,172.2489,172.3628,15592.0
2022-08-09 10:35:00,196.71,196.87,196.6,196.82,9563.0,172.3277,172.4679,172.2313,172.4241,9563.0
2022-08-09 10:40:00,196.77,197.03,196.65,196.81,14392.0,172.3803,172.608,172.2751,172.4153,14392.0
2022-08-09 10:45:00,196.81,196.95,196.8,196.84,10321.0,172.4153,172.538,172.4066,172.4416,10321.0
2022-08-09 10:50:00,196.87,196.91,196.69,196.78,12246.0,172.4679,172.5029,172.3102,172.389,12246.0
2022-08-09 10:55:00,196.78,196.78,196.55,196.67,7781.0,172.389,172.389,172.1875,172.2927,7781.0
2022-08-09 11:00:00,196.68,196.68,196.19,196.24,13017.0,172.3014,172.3014,171.8722,171.916,13017.0
2022-08-09 11:05:00,196.22,196.54,196.15,196.43,10589.0,171.8984,172.1788,171.8371,172.0824,10589.0
2022-08-09 11:10:00,196.44,196.86,196.44,196.86,11195.0,172.0912,172.4591,172.0912,172.4591,11195.0
2022-08-09 11:15:00,196.86,197.27,196.82,197.15,11361.0,172.4591,172.8183,172.4241,172.7132,11361.0
2022-08-09 11:20:00,197.2,197.53,197.02,197.18,20319.0,172.757,173.0461,172.5993,172.7395,20319.0
2022-08-09 11:25:00,197.18,197.3,196.92,197.06,12171.0,172.7395,172.8446,172.5117,172.6343,12171.0
2022-08-09 11:30:00,197.07,197.17,197.0,197.06,4049.0,172.6431,172.7307,172.5818,172.6343,4049.0
2022-08-09 11:35:00,197.1,197.19,196.99,197.04,7426.0,172.6694,172.7482,172.573,172.6168,7426.0
2022-08-09 11:40:00,197.07,197.24,196.97,196.99,8295.0,172.6431,172.792,172.5555,172.573,8295.0
2022-08-09 11:45:00,196.99,197.1,196.99,197.06,8134.0,172.573,172.6694,172.573,172.6343,8134.0
2022-08-09 11:50:00,197.12,197.32,197.06,197.31,7176.0,172.6869,172.8621,172.6343,172.8533,7176.0
2022-08-09 11:55:00,197.31,197.31,197.03,197.11,13018.0,172.8533,172.8533,172.608,172.6781,13018.0
2022-08-09 12:00:00,197.14,197.2,196.85,196.85,5535.0,172.7044,172.757,172.4504,172.4504,5535.0
2022-08-09 12:05:00,196.87,196.89,196.67,196.83,12412.0,172.4679,172.4854,172.2927,172.4328,12412.0
2022-08-09 12:10:00,196.82,197.03,196.82,196.95,13066.0,172.4241,172.608,172.4241,172.538,13066.0
2022-08-09 12:15:00,196.95,197.17,196.94,197.15,10464.0,172.538,172.7307,172.5292,172.7132,10464.0
2022-08-09 12:20:00,197.14,197.21,196.77,196.78,12041.0,172.7044,172.7657,172.3803,172.389,12041.0
2022-08-09 12:25:00,196.79,196.91,196.71,196.79,8006.0,172.3978,172.5029,172.3277,172.3978,8006.0
2022-08-09 12:30:00,196.78,196.86,196.69,196.69,8318.0,172.389,172.4591,172.3102,172.3102,8318.0
2022-08-09 12:35:00,196.74,196.85,196.58,196.8,11122.0,172.354,172.4504,172.2138,172.4066,11122.0
2022-08-09 12:40:00,196.81,196.9,196.63,196.67,16598.0,172.4153,172.4942,172.2576,172.2927,16598.0
2022-08-09 12:45:00,196.65,196.84,196.62,196.75,32706.0,172.2751,172.4416,172.2489,172.3628,32706.0
2022-08-09 12:50:00,196.81,196.94,196.76,196.81,13217.0,172.4153,172.5292,172.3715,172.4153,13217.0
2022-08-09 12:55:00,196.81,196.81,196.5,196.5,8536.0,172.4153,172.4153,172.1437,172.1437,8536.0
2022-08-09 13:00:00,196.47,196.58,196.32,196.37,6911.0,172.1175,172.2138,171.9861,172.0299,6911.0
2022-08-09 13:05:00,196.35,196.48,196.18,196.28,8299.0,172.0123,172.1262,171.8634,171.951,8299.0
2022-08-09 13:10:00,196.28,196.36,196.2,196.36,9234.0,171.951,172.0211,171.8809,172.0211,9234.0
2022-08-09 13:15:00,196.34,196.5,196.34,196.34,13561.0,172.0036,172.1437,172.0036,172.0036,13561.0
2022-08-09 13:20:00,196.35,196.47,196.3,196.47,7953.0,172.0123,172.1175,171.9685,172.1175,7953.0
2022-08-09 13:25:00,196.43,196.44,196.31,196.36,7360.0,172.0824,172.0912,171.9773,172.0211,7360.0
2022-08-09 13:30:00,196.41,196.49,196.35,196.35,5392.0,172.0649,172.135,172.0123,172.0123,5392.0
2022-08-09 13:35:00,196.33,196.36,196.22,196.25,5330.0,171.9948,172.0211,171.8984,171.9247,5330.0
2022-08-09 13:40:00,196.27,196.42,196.15,196.17,10270.0,171.9422,172.0737,171.8371,171.8546,10270.0
2022-08-09 13:45:00,196.17,196.2,195.8,196.15,13706.0,171.8546,171.8809,171.5305,171.8371,13706.0
2022-08-09 13:50:00,196.1,196.22,196.03,196.21,11827.0,171.7933,171.8984,171.732,171.8897,11827.0
2022-08-09 13:55:00,196.18,196.39,196.16,196.17,7150.0,171.8634,172.0474,171.8459,171.8546,7150.0
2022-08-09 14:00:00,196.16,196.29,196.11,196.18,9996.0,171.8459,171.9598,171.8021,171.8634,9996.0
2022-08-09 14:05:00,196.16,196.21,196.08,196.15,13664.0,171.8459,171.8897,171.7758,171.8371,13664.0
2022-08-09 14:10:00,196.16,196.23,196.08,196.18,13430.0,171.8459,171.9072,171.7758,171.8634,13430.0
2022-08-09 14:15:00,196.15,196.17,195.98,196.0,8776.0,171.8371,171.8546,171.6882,171.7057,8776.0
2022-08-09 14:20:00,196.0,196.04,195.82,195.84,6695.0,171.7057,171.7408,171.548,171.5655,6695.0
2022-08-09 14:25:00,195.83,195.85,195.64,195.75,13954.0,171.5568,171.5743,171.3903,171.4867,13954.0
2022-08-09 14:30:00,195.79,195.84,195.71,195.78,15625.0,171.5217,171.5655,171.4517,171.513,15625.0
2022-08-09 14:35:00,195.76,195.82,195.63,195.79,11623.0,171.4955,171.548,171.3816,171.5217,11623.0
2022-08-09 14:40:00,195.84,195.97,195.77,195.87,12918.0,171.5655,171.6794,171.5042,171.5918,12918.0
2022-08-09 14:45:00,195.89,196.07,195.83,196.03,12807.0,171.6093,171.767,171.5568,171.732,12807.0
2022-08-09 14:50:00,196.02,196.18,195.99,196.06,11994.0,171.7232,171.8634,171.697,171.7583,11994.0
2022-08-09 14:55:00,196.06,196.36,196.06,196.2,10874.0,171.7583,172.0211,171.7583,171.8809,10874.0
2022-08-09 15:00:00,196.25,196.4,196.14,196.16,18323.0,171.9247,172.0561,171.8284,171.8459,18323.0
2022-08-09 15:05:00,196.15,196.43,196.14,196.41,18456.0,171.8371,172.0824,171.8284,172.0649,18456.0
2022-08-09 15:10:00,196.38,196.46,196.27,196.42,16286.0,172.0386,172.1087,171.9422,172.0737,16286.0
2022-08-09 15:15:00,196.44,196.53,196.36,196.5,8383.0,172.0912,172.17,172.0211,172.1437,8383.0
2022-08-09 15:20:00,196.52,196.73,196.51,196.66,20145.0,172.1613,172.3452,172.1525,172.2839,20145.0
2022-08-09 15:25:00,196.67,196.68,196.46,196.48,11918.0,172.2927,172.3014,172.1087,172.1262,11918.0
2022-08-09 15:30:00,196.47,196.47,196.34,196.4,16141.0,172.1175,172.1175,172.0036,172.0561,16141.0
2022-08-09 15:35:00,196.41,196.46,196.19,196.27,27652.0,172.0649,172.1087,171.8722,171.9422,27652.0
2022-08-09 15:40:00,196.25,196.29,195.98,195.98,17323.0,171.9247,171.9598,171.6882,171.6882,17323.0
2022-08-09 15:45:00,196.0,196.18,195.99,196.12,29711.0,171.7057,171.8634,171.697,171.8108,29711.0
2022-08-09 15:50:00,196.14,196.65,196.14,196.55,48723.0,171.8284,172.2751,171.8284,172.1875,48723.0
2022-08-09 15:55:00,196.56,196.8,196.4,196.76,112126.0,172.1963,172.4066,172.0561,172.3715,112126.0
2022-08-10 09:30:00,199.77,200.0,199.01,199.59,51772.0,175.0084,175.2099,174.3426,174.8507,51772.0
2022-08-10 09:35:00,199.69,199.71,199.12,199.13,12234.0,174.9383,174.9559,174.439,174.4478,12234.0
2022-08-10 09:40:00,199.05,200.21,199.03,200.21,26057.0,174.3777,175.3939,174.3601,175.3939,26057.0
2022-08-10 09:45:00,200.1,200.36,199.93,200.08,17155.0,175.2975,175.5253,175.1486,175.28,17155.0
2022-08-10 09:50:00,200.2,200.73,199.99,200.51,12322.0,175.3851,175.8494,175.2012,175.6567,12322.0
2022-08-10 09:55:00,200.59,200.73,200.53,200.7,8970.0,175.7268,175.8494,175.6742,175.8231,8970.0
2022-08-10 10:00:00,200.58,200.99,200.49,200.8,14420.0,175.718,176.0772,175.6392,175.9108,14420.0
2022-08-10 10:05:00,200.84,201.3,200.81,201.3,34443.0,175.9458,176.3488,175.9195,176.3488,34443.0
2022-08-10 10:10:00,201.31,201.32,201.03,201.32,20356.0,176.3575,176.3663,176.1122,176.3663,20356.0
2022-08-10 10:15:00,201.18,201.22,200.89,200.97,26289.0,176.2437,176.2787,175.9896,176.0597,26289.0
2022-08-10 10:20:00,200.96,200.97,200.59,200.59,28187.0,176.0509,176.0597,175.7268,175.7268,28187.0
2022-08-10 10:25:00,200.54,200.89,200.53,200.87,13939.0,175.683,175.9896,175.6742,175.9721,13939.0
2022-08-10 10:30:00,200.9,200.97,200.7,200.92,14375.0,175.9984,176.0597,175.8231,176.0159,14375.0
2022-08-10 10:35:00,200.96,201.15,200.9,201.05,9768.0,176.0509,176.2174,175.9984,176.1298,9768.0
2022-08-10 10:40:00,201.02,201.38,200.95,201.28,12955.0,176.1035,176.4189,176.0422,176.3313,12955.0
2022-08-10 10:45:00,201.3,201.59,201.21,201.57,20769.0,176.3488,176.6028,176.2699,176.5853,20769.0
2022-08-10 10:50:00,201.6,201.64,201.3,201.3,13033.0,176.6116,176.6466,176.3488,176.3488,13033.0
2022-08-10 10:55:00,201.33,201.65,201.26,201.65,31473.0,176.3751,176.6554,176.3137,176.6554,31473.0
2022-08-10 11:00:00,201.67,201.77,201.57,201.67,16564.0,176.6729,176.7605,176.5853,176.6729,16564.0
2022-08-10 11:05:00,201.71,201.79,201.55,201.74,23512.0,176.708,176.778,176.5678,176.7342,23512.0
2022-08-10 11:10:00,201.75,202.12,201.68,202.04,74703.0,176.743,177.0671,176.6817,176.9971,74703.0
2022-08-10 11:15:00,202.04,202.2,201.88,202.16,20749.0,176.9971,177.1372,176.8569,177.1022,20749.0
2022-08-10 11:20:00,202.16,202.2,201.95,202.1,13787.0,177.1022,177.1372,176.9182,177.0496,13787.0
2022-08-10 11:25:00,202.1,202.32,202.1,202.25,16349.0,177.0496,177.2423,177.0496,177.181,16349.0
2022-08-10 11:30:00,202.27,202.6,202.1,202.25,24337.0,177.1985,177.4876,177.0496,177.181,24337.0
2022-08-10 11:35:00,202.25,202.3,201.87,201.94,17231.0,177.181,177.2248,176.8481,176.9094,17231.0
2022-08-10 11:40:00,201.94,202.27,201.89,202.18,13765.0,176.9094,177.1985,176.8656,177.1197,13765.0
2022-08-10 11:45:00,202.18,202.5,202.18,202.5,13476.0,177.1197,177.4,177.1197,177.4,13476.0
2022-08-10 11:50:00,202.52,202.54,202.12,202.38,13132.0,177.4176,177.4351,177.0671,177.2949,13132.0
2022-08-10 11:55:00,202.37,202.43,202.21,202.22,13697.0,177.2862,177.3387,177.146,177.1547,13697.0
2022-08-10 12:00:00,202.23,202.43,202.21,202.22,11786.0,177.1635,177.3387,177.146,177.1547,11786.0
2022-08-10 12:05:00,202.26,202.45,202.21,202.43,15970.0,177.1898,177.3562,177.146,177.3387,15970.0
2022-08-10 12:10:00,202.45,202.51,202.23,202.41,14301.0,177.3562,177.4088,177.1635,177.3212,14301.0
2022-08-10 12:15:00,202.41,202.41,202.06,202.13,13661.0,177.3212,177.3212,177.0146,177.0759,13661.0
2022-08-10 12:20:00,202.13,202.31,201.82,201.84,20845.0,177.0759,177.2336,176.8043,176.8218,20845.0
2022-08-10 12:25:00,201.84,202.1,201.84,202.03,10709.0,176.8218,177.0496,176.8218,176.9883,10709.0
2022-08-10 12:30:00,202.07,202.13,201.99,201.99,6585.0,177.0233,177.0759,176.9533,176.9533,6585.0
2022-08-10 12:35:00,201.97,202.21,201.96,202.1,11234.0,176.9357,177.146,176.927,177.0496,11234.0
2022-08-10 12:40:00,202.12,202.28,202.08,202.12,12622.0,177.0671,177.2073,177.0321,177.0671,12622.0
2022-08-10 12:45:00,202.15,202.19,202.03,202.11,12621.0,177.0934,177.1285,176.9883,177.0584,12621.0
2022-08-10 12:50:00,202.1,202.19,202.01,202.18,14466.0,177.0496,177.1285,176.9708,177.1197,14466.0
2022-08-10 12:55:00,202.19,202.28,201.98,201.99,10661.0,177.1285,177.2073,176.9445,176.9533,10661.0
2022-08-10 13:00:00,202.0,202.0,201.79,201.83,9581.0,176.962,176.962,176.778,176.8131,9581.0
2022-08-10 13:05:00,201.75,201.85,201.65,201.81,11043.0,176.743,176.8306,176.6554,176.7956,11043.0
2022-08-10 13:10:00,201.87,201.9,201.81,201.85,5564.0,176.8481,176.8744,176.7956,176.8306,5564.0
2022-08-10 13:15:00,201.85,202.15,201.85,202.14,6531.0,176.8306,177.0934,176.8306,177.0847,6531.0
2022-08-10 13:20:00,202.14,202.21,202.06,202.08,6729.0,177.0847,177.146,177.0146,177.0321,6729.0
2022-08-10 13:25:00,202.07,202.15,201.76,201.76,13327.0,177.0233,177.0934,176.7518,176.7518,13327.0
2022-08-10 13:30:00,201.85,201.91,201.65,201.74,4804.0,176.8306,176.8832,176.6554,176.7342,4804.0
2022-08-10 13:35:00,201.83,201.94,201.81,201.86,7556.0,176.8131,176.9094,176.7956,176.8394,7556.0
2022-08-10 13:40:00,201.91,202.18,201.9,202.11,9275.0,176.8832,177.1197,176.8744,177.0584,9275.0
2022-08-10 13:45:00,202.12,202.46,202.12,202.42,16234.0,177.0671,177.365,177.0671,177.33,16234.0
2022-08-10 13:50:00,202.44,202.53,202.32,202.46,18261.0,177.3475,177.4263,177.2423,177.365,18261.0
2022-08-10 13:55:00,202.44,202.44,202.02,202.07,4773.0,177.3475,177.3475,176.9795,177.0233,4773.0
2022-08-10 14:00:00,202.06,202.32,202.02,202.29,10763.0,177.0146,177.2423,176.9795,177.2161,10763.0
2022-08-10 14:05:00,202.32,202.4,202.28,202.4,12268.0,177.2423,177.3124,177.2073,177.3124,12268.0
2022-08-10 14:10:00,202.4,202.51,202.31,202.31,14368.0,177.3124,177.4088,177.2336,177.2336,14368.0
2022-08-10 14:15:00,202.31,202.47,202.27,202.32,13691.0,177.2336,177.3738,177.1985,177.2423,13691.0
2022-08-10 14:20:00,202.3,202.34,202.18,202.2,10173.0,177.2248,177.2599,177.1197,177.1372,10173.0
2022-08-10 14:25:00,202.2,202.33,202.1,202.28,13552.0,177.1372,177.2511,177.0496,177.2073,13552.0
2022-08-10 14:30:00,202.31,202.49,202.31,202.48,19063.0,177.2336,177.3913,177.2336,177.3825,19063.0
2022-08-10 14:35:00,202.5,202.65,202.48,202.51,19185.0,177.4,177.5314,177.3825,177.4088,19185.0
2022-08-10 14:40:00,202.51,202.67,202.39,202.48,18637.0,177.4088,177.549,177.3037,177.3825,18637.0
2022-08-10 14:45:00,202.49,202.55,202.23,202.34,12027.0,177.3913,177.4438,177.1635,177.2599,12027.0
2022-08-10 14:50:00,202.3,202.38,202.16,202.16,20841.0,177.2248,177.2949,177.1022,177.1022,20841.0
2022-08-10 14:55:00,202.16,202.31,202.04,202.19,14692.0,177.1022,177.2336,176.9971,177.1285,14692.0
2022-08-10 15:00:00,202.18,202.41,202.07,202.41,11309.0,177.1197,177.3212,177.0233,177.3212,11309.0
2022-08-10 15:05:00,202.4,202.58,202.27,202.27,13757.0,177.3124,177.4701,177.1985,177.1985,13757.0
2022-08-10 15:10:00,202.28,202.56,202.2,202.5,12922.0,177.2073,177.4526,177.1372,177.4,12922.0
2022-08-10 15:15:00,202.49,202.5,202.37,202.5,12235.0,177.3913,177.4,177.2862,177.4,12235.0
2022-08-10 15:20:00,202.52,202.63,202.48,202.52,14065.0,177.4176,177.5139,177.3825,177.4176,14065.0
2022-08-10 15:25:00,202.53,202.54,202.27,202.35,22750.0,177.4263,177.4351,177.1985,177.2686,22750.0
2022-08-10 15:30:00,202.34,202.41,202.23,202.33,34774.0,177.2599,177.3212,177.1635,177.2511,34774.0
2022-08-10 15:35:00,202.33,202.63,202.32,202.52,39150.0,177.2511,177.5139,177.2423,177.4176,39150.0
2022-08-10 15:40:00,202.51,202.54,202.38,202.54,39116.0,177.4088,177.4351,177.2949,177.4351,39116.0
2022-08-10 15:45:00,202.53,202.56,201.96,202.11,55060.0,177.4263,177.4526,176.927,177.0584,55060.0
2022-08-10 15:50:00,202.12,202.54,201.98,202.11,90375.0,177.0671,177.4351,176.9445,177.0584,90375.0
2022-08-10 15:55:00,202.11,202.54,202.05,202.37,187337.0,177.0584,177.4351,177.0058,177.2862,187337.0
2022-08-11 09:30:00,203.36,203.63,201.75,202.0,80391.0,178.1534,178.39,176.743,176.962,80391.0
2022-08-11 09:35:00,202.42,202.96,202.17,202.89,8799.0,177.33,177.803,177.1109,177.7417,8799.0
2022-08-11 09:40:00,202.84,203.67,202.7,203.35,20154.0,177.6979,178.425,177.5752,178.1447,20154.0
2022-08-11 09:45:00,203.47,204.31,203.47,204.19,23974.0,178.2498,178.9857,178.2498,178.8806,23974.0
2022-08-11 09:50:00,204.32,204.42,204.0,204.17,10283.0,178.9944,179.0821,178.7141,178.863,10283.0
2022-08-11 09:55:00,204.07,204.29,203.86,204.08,16866.0,178.7754,178.9682,178.5915,178.7842,16866.0
2022-08-11 10:00:00,204.08,204.33,203.82,204.33,14744.0,178.7842,179.0032,178.5564,179.0032,14744.0
2022-08-11 10:05:00,204.33,204.57,204.18,204.22,19993.0,179.0032,179.2135,178.8718,178.9068,19993.0
2022-08-11 10:10:00,204.23,204.75,204.14,204.73,33110.0,178.9156,179.3711,178.8368,179.3536,33110.0
2022-08-11 10:15:00,204.75,204.98,204.54,204.93,13784.0,179.3711,179.5726,179.1872,179.5288,13784.0
2022-08-11 10:20:00,204.95,205.18,204.81,204.84,36253.0,179.5464,179.7479,179.4237,179.45,36253.0
2022-08-11 10:25:00,204.87,204.99,204.59,204.77,26205.0,179.4763,179.5814,179.231,179.3887,26205.0
2022-08-11 10:30:00,204.86,205.27,204.84,205.11,20812.0,179.4675,179.8267,179.45,179.6865,20812.0
2022-08-11 10:35:00,205.16,205.5,205.1,205.29,20446.0,179.7303,180.0282,179.6778,179.8442,20446.0
2022-08-11 10:40:00,205.29,205.7,205.29,205.52,13530.0,179.8442,180.2034,179.8442,180.0457,13530.0
2022-08-11 10:45:00,205.52,205.9,205.2,205.28,15903.0,180.0457,180.3786,179.7654,179.8355,15903.0
2022-08-11 10:50:00,205.26,205.32,205.01,205.24,12490.0,179.8179,179.8705,179.5989,179.8004,12490.0
2022-08-11 10:55:00,205.22,205.35,204.85,204.85,12912.0,179.7829,179.8968,179.4588,179.4588,12912.0
2022-08-11 11:00:00,204.82,204.87,204.58,204.77,26531.0,179.4325,179.4763,179.2222,179.3887,26531.0
2022-08-11 11:05:00,204.74,204.88,204.41,204.76,29633.0,179.3624,179.485,179.0733,179.3799,29633.0
2022-08-11 11:10:00,204.7,204.93,204.67,204.8,17884.0,179.3273,179.5288,179.3011,179.415,17884.0
2022-08-11 11:15:00,204.84,204.91,204.6,204.66,29338.0,179.45,179.5113,179.2397,179.2923,29338.0
2022-08-11 11:20:00,204.66,204.93,204.5,204.79,25875.0,179.2923,179.5288,179.1521,179.4062,25875.0
2022-08-11 11:25:00,204.79,204.8,204.43,204.59,23339.0,179.4062,179.415,179.0908,179.231,23339.0
2022-08-11 11:30:00,204.59,204.63,204.41,204.56,25404.0,179.231,179.266,179.0733,179.2047,25404.0
2022-08-11 11:35:00,204.58,204.72,204.54,204.69,19143.0,179.2222,179.3449,179.1872,179.3186,19143.0
2022-08-11 11:40:00,204.78,204.82,204.67,204.74,9848.0,179.3974,179.4325,179.3011,179.3624,9848.0
2022-08-11 11:45:00,204.76,205.03,204.67,205.02,11920.0,179.3799,179.6164,179.3011,179.6077,11920.0
2022-08-11 11:50:00,204.96,205.08,204.72,204.99,24727.0,179.5551,179.6602,179.3449,179.5814,24727.0
2022-08-11 11:55:00,204.97,205.14,204.9,204.94,15462.0,179.5639,179.7128,179.5026,179.5376,15462.0
2022-08-11 12:00:00,204.96,205.22,204.76,205.19,22141.0,179.5551,179.7829,179.3799,179.7566,22141.0
2022-08-11 12:05:00,205.17,205.25,204.93,204.93,8304.0,179.7391,179.8092,179.5288,179.5288,8304.0
2022-08-11 12:10:00,204.95,205.06,204.81,204.94,8903.0,179.5464,179.6427,179.4237,179.5376,8903.0
2022-08-11 12:15:00,204.94,205.02,204.76,204.9,10990.0,179.5376,179.6077,179.3799,179.5026,10990.0
2022-08-11 12:20:00,204.92,204.92,204.63,204.83,8994.0,179.5201,179.5201,179.266,179.4412,8994.0
2022-08-11 12:25:00,204.85,205.03,204.85,204.99,7309.0,179.4588,179.6164,179.4588,179.5814,7309.0
2022-08-11 12:30:00,204.99,205.13,204.83,204.86,15994.0,179.5814,179.704,179.4412,179.4675,15994.0
2022-08-11 12:35:00,204.86,204.95,204.77,204.79,13835.0,179.4675,179.5464,179.3887,179.4062,13835.0
2022-08-11 12:40:00,204.76,204.87,204.74,204.82,7403.0,179.3799,179.4763,179.3624,179.4325,7403.0
2022-08-11 12:45:00,204.82,205.05,204.82,204.97,8264.0,179.4325,179.634,179.4325,179.5639,8264.0
2022-08-11 12:50:00,204.99,205.34,204.99,205.33,11940.0,179.5814,179.888,179.5814,179.8793,11940.0
2022-08-11 12:55:00,205.35,205.52,205.17,205.26,14805.0,179.8968,180.0457,179.7391,179.8179,14805.0
2022-08-11 13:00:00,205.25,205.27,205.01,205.08,11716.0,179.8092,179.8267,179.5989,179.6602,11716.0
2022-08-11 13:05:00,205.11,205.25,205.03,205.11,15688.0,179.6865,179.8092,179.6164,179.6865,15688.0
2022-08-11 13:10:00,205.11,205.29,204.95,205.1,13343.0,179.6865,179.8442,179.5464,179.6778,13343.0
2022-08-11 13:15:00,205.1,205.32,205.03,205.03,12725.0,179.6778,179.8705,179.6164,179.6164,12725.0
2022-08-11 13:20:00,205.03,205.03,204.74,204.92,12523.0,179.6164,179.6164,179.3624,179.5201,12523.0
2022-08-11 13:25:00,204.91,204.96,204.76,204.89,12124.0,179.5113,179.5551,179.3799,179.4938,12124.0
2022-08-11 13:30:00,204.89,204.9,204.76,204.77,13834.0,179.4938,179.5026,179.3799,179.3887,13834.0
2022-08-11 13:35:00,204.75,204.83,204.65,204.69,7136.0,179.3711,179.4412,179.2835,179.3186,7136.0
2022-08-11 13:40:00,204.66,204.93,204.66,204.88,10408.0,179.2923,179.5288,179.2923,179.485,10408.0
2022-08-11 13:45:00,204.88,205.05,204.81,204.82,12154.0,179.485,179.634,179.4237,179.4325,12154.0
2022-08-11 13:50:00,204.82,205.04,204.66,204.66,11783.0,179.4325,179.6252,179.2923,179.2923,11783.0
2022-08-11 13:55:00,204.68,204.83,204.65,204.67,12588.0,179.3098,179.4412,179.2835,179.3011,12588.0
2022-08-11 14:00:00,204.68,204.73,204.45,204.47,23065.0,179.3098,179.3536,179.1083,179.1259,23065.0
2022-08-11 14:05:00,204.44,204.62,204.29,204.35,22963.0,179.0996,179.2573,178.9682,179.0207,22963.0
2022-08-11 14:10:00,204.36,204.4,204.22,204.31,10626.0,179.0295,179.0645,178.9068,178.9857,10626.0
2022-08-11 14:15:00,204.31,204.45,204.25,204.44,14548.0,178.9857,179.1083,178.9331,179.0996,14548.0
2022-08-11 14:20:00,204.34,204.4,204.21,204.35,10868.0,179.012,179.0645,178.8981,179.0207,10868.0
2022-08-11 14:25:00,204.32,204.4,204.21,204.27,13841.0,178.9944,179.0645,178.8981,178.9506,13841.0
2022-08-11 14:30:00,204.27,204.33,204.06,204.08,15021.0,178.9506,179.0032,178.7667,178.7842,15021.0
2022-08-11 14:35:00,204.06,204.23,204.02,204.09,8325.0,178.7667,178.9156,178.7316,178.793,8325.0
2022-08-11 14:40:00,204.09,204.26,203.97,204.05,9613.0,178.793,178.9419,178.6878,178.7579,9613.0
2022-08-11 14:45:00,204.04,204.13,203.92,204.06,11106.0,178.7492,178.828,178.644,178.7667,11106.0
2022-08-11 14:50:00,204.06,204.12,203.62,203.65,7527.0,178.7667,178.8192,178.3812,178.4075,7527.0
2022-08-11 14:55:00,203.65,203.95,203.61,203.88,11150.0,178.4075,178.6703,178.3725,178.609,11150.0
2022-08-11 15:00:00,203.87,203.91,203.64,203.8,11267.0,178.6002,178.6353,178.3987,178.5389,11267.0
2022-08-11 15:05:00,203.77,203.77,203.58,203.74,11860.0,178.5126,178.5126,178.3462,178.4863,11860.0
2022-08-11 15:10:00,203.8,203.82,203.45,203.68,14988.0,178.5389,178.5564,178.2323,178.4338,14988.0
2022-08-11 15:15:00,203.69,203.99,203.65,203.99,11703.0,178.4425,178.7054,178.4075,178.7054,11703.0
2022-08-11 15:20:00,204.0,204.06,203.82,203.88,29636.0,178.7141,178.7667,178.5564,178.609,29636.0
2022-08-11 15:25:00,203.91,204.24,203.86,204.13,45497.0,178.6353,178.9244,178.5915,178.828,45497.0
2022-08-11 15:30:00,204.14,204.25,204.0,204.24,21622.0,178.8368,178.9331,178.7141,178.9244,21622.0
2022-08-11 15:35:00,204.23,204.23,203.95,204.01,19110.0,178.9156,178.9156,178.6703,178.7229,19110.0
2022-08-11 15:40:00,204.03,204.21,204.02,204.11,24986.0,178.7404,178.8981,178.7316,178.8105,24986.0
2022-08-11 15:45:00,204.11,204.19,204.03,204.14,29670.0,178.8105,178.8806,178.7404,178.8368,29670.0
2022-08-11 15:50:00,204.13,204.41,204.07,204.33,64408.0,178.828,179.0733,178.7754,179.0032,64408.0
2022-08-11 15:55:00,204.33,204.62,204.2,204.45,173553.0,179.0032,179.2573,178.8893,179.1083,173553.0
2022-08-12 09:30:00,202.54,202.59,201.63,202.55,88963.0,178.7514,178.7955,177.9483,178.7602,88963.0
2022-08-12 09:35:00,202.61,203.51,202.57,203.12,24965.0,178.8132,179.6075,178.7779,179.2633,24965.0
2022-08-12 09:40:00,203.12,203.27,202.68,202.96,33106.0,179.2633,179.3957,178.875,179.1221,33106.0
2022-08-12 09:45:00,203.14,203.14,202.51,202.65,17556.0,179.2809,179.2809,178.7249,178.8485,17556.0
2022-08-12 09:50:00,202.74,202.9,202.47,202.51,11547.0,178.9279,179.0691,178.6896,178.7249,11547.0
2022-08-12 09:55:00,202.56,202.92,202.23,202.92,18713.0,178.7691,179.0868,178.4778,179.0868,18713.0
2022-08-12 10:00:00,202.87,203.47,202.61,202.87,17544.0,179.0426,179.5722,178.8132,179.0426,17544.0
2022-08-12 10:05:00,202.94,202.99,202.61,202.69,9713.0,179.1044,179.1485,178.8132,178.8838,9713.0
2022-08-12 10:10:00,202.69,202.89,202.57,202.62,6746.0,178.8838,179.0603,178.7779,178.822,6746.0
2022-08-12 10:15:00,202.64,202.87,202.63,202.83,18546.0,178.8397,179.0426,178.8308,179.0073,18546.0
2022-08-12 10:20:00,202.75,202.84,202.54,202.55,6439.0,178.9367,179.0162,178.7514,178.7602,6439.0
2022-08-12 10:25:00,202.57,203.04,202.53,203.0,12738.0,178.7779,179.1927,178.7426,179.1574,12738.0
2022-08-12 10:30:00,202.99,203.12,202.72,203.08,11544.0,179.1485,179.2633,178.9103,179.228,11544.0
2022-08-12 10:35:00,203.04,203.22,203.0,203.17,7118.0,179.1927,179.3515,179.1574,179.3074,7118.0
2022-08-12 10:40:00,203.17,203.26,202.44,202.7,7484.0,179.3074,179.3868,178.6631,178.8926,7484.0
2022-08-12 10:45:00,202.78,203.29,202.78,203.29,6792.0,178.9632,179.4133,178.9632,179.4133,6792.0
2022-08-12 10:50:00,203.29,203.29,202.84,202.85,4478.0,179.4133,179.4133,179.0162,179.025,4478.0
2022-08-12 10:55:00,202.84,203.06,202.82,203.0,5569.0,179.0162,179.2103,178.9985,179.1574,5569.0
2022-08-12 11:00:00,203.04,203.27,202.94,203.21,9643.0,179.1927,179.3957,179.1044,179.3427,9643.0
2022-08-12 11:05:00,203.23,203.31,202.92,203.02,11606.0,179.3604,179.431,179.0868,179.175,11606.0
2022-08-12 11:10:00,203.02,203.09,202.91,202.93,10199.0,179.175,179.2368,179.0779,179.0956,10199.0
2022-08-12 11:15:00,202.9,203.5,202.88,203.45,17491.0,179.0691,179.5986,179.0515,179.5545,17491.0
2022-08-12 11:20:00,203.45,203.54,203.33,203.37,6717.0,179.5545,179.634,179.4486,179.4839,6717.0
2022-08-12 11:25:00,203.35,203.53,203.35,203.49,4516.0,179.4663,179.6251,179.4663,179.5898,4516.0
2022-08-12 11:30:00,203.5,203.62,203.49,203.61,7333.0,179.5986,179.7046,179.5898,179.6957,7333.0
2022-08-12 11:35:00,203.66,203.66,203.5,203.55,5722.0,179.7399,179.7399,179.5986,179.6428,5722.0
2022-08-12 11:40:00,203.53,203.58,203.38,203.43,6336.0,179.6251,179.6693,179.4927,179.5369,6336.0
2022-08-12 11:45:00,203.46,203.6,203.41,203.42,6865.0,179.5633,179.6869,179.5192,179.528,6865.0
2022-08-12 11:50:00,203.46,203.55,203.28,203.28,9134.0,179.5633,179.6428,179.4045,179.4045,9134.0
2022-08-12 11:55:00,203.31,203.49,203.3,203.36,15618.0,179.431,179.5898,179.4221,179.4751,15618.0
2022-08-12 12:00:00,203.4,203.71,203.39,203.68,5939.0,179.5104,179.784,179.5016,179.7575,5939.0
2022-08-12 12:05:00,203.71,203.8,203.65,203.7,4437.0,179.784,179.8634,179.731,179.7752,4437.0
2022-08-12 12:10:00,203.7,203.86,203.68,203.71,5472.0,179.7752,179.9164,179.7575,179.784,5472.0
2022-08-12 12:15:00,203.69,203.79,203.61,203.71,5606.0,179.7663,179.8546,179.6957,179.784,5606.0
2022-08-12 12:20:00,203.69,203.75,203.6,203.6,6013.0,179.7663,179.8193,179.6869,179.6869,6013.0
2022-08-12 12:25:00,203.65,203.65,203.4,203.45,10128.0,179.731,179.731,179.5104,179.5545,10128.0
2022-08-12 12:30:00,203.42,203.49,203.27,203.34,7266.0,179.528,179.5898,179.3957,179.4574,7266.0
2022-08-12 12:35:00,203.39,203.46,203.21,203.24,9152.0,179.5016,179.5633,179.3427,179.3692,9152.0
2022-08-12 12:40:00,203.24,203.24,203.12,203.15,4086.0,179.3692,179.3692,179.2633,179.2898,4086.0
2022-08-12 12:45:00,203.15,203.24,203.09,203.22,7594.0,179.2898,179.3692,179.2368,179.3515,7594.0
2022-08-12 12:50:00,203.24,203.35,203.23,203.33,5469.0,179.3692,179.4663,179.3604,179.4486,5469.0
2022-08-12 12:55:00,203.35,203.35,203.22,203.28,5456.0,179.4663,179.4663,179.3515,179.4045,5456.0
2022-08-12 13:00:00,203.27,203.32,203.23,203.32,4646.0,179.3957,179.4398,179.3604,179.4398,4646.0
2022-08-12 13:05:00,203.33,203.4,203.27,203.31,6133.0,179.4486,179.5104,179.3957,179.431,6133.0
2022-08-12 13:10:00,203.29,203.46,203.29,203.39,6896.0,179.4133,179.5633,179.4133,179.5016,6896.0
2022-08-12 13:15:00,203.4,203.47,203.36,203.43,8080.0,179.5104,179.5722,179.4751,179.5369,8080.0
2022-08-12 13:20:00,203.41,203.49,203.4,203.45,3453.0,179.5192,179.5898,179.5104,179.5545,3453.0
2022-08-12 13:25:00,203.4,203.5,203.37,203.4,6302.0,179.5104,179.5986,179.4839,179.5104,6302.0
2022-08-12 13:30:00,203.41,203.51,203.4,203.44,8203.0,179.5192,179.6075,179.5104,179.5457,8203.0
2022-08-12 13:35:00,203.46,203.52,203.34,203.45,4728.0,179.5633,179.6163,179.4574,179.5545,4728.0
2022-08-12 13:40:00,203.52,203.56,203.5,203.52,5008.0,179.6163,179.6516,179.5986,179.6163,5008.0
2022-08-12 13:45:00,203.52,203.68,203.49,203.57,11793.0,179.6163,179.7575,179.5898,179.6604,11793.0
2022-08-12 13:50:00,203.57,203.72,203.52,203.57,6295.0,179.6604,179.7928,179.6163,179.6604,6295.0
2022-08-12 13:55:00,203.56,203.61,203.53,203.56,3004.0,179.6516,179.6957,179.6251,179.6516,3004.0
2022-08-12 14:00:00,203.57,203.59,203.53,203.56,6226.0,179.6604,179.6781,179.6251,179.6516,6226.0
2022-08-12 14:05:00,203.58,203.6,203.5,203.57,5774.0,179.6693,179.6869,179.5986,179.6604,5774.0
2022-08-12 14:10:00,203.56,203.62,203.54,203.62,4012.0,179.6516,179.7046,179.634,179.7046,4012.0
2022-08-12 14:15:00,203.62,203.69,203.57,203.64,6866.0,179.7046,179.7663,179.6604,179.7222,6866.0
2022-08-12 14:20:00,203.65,203.71,203.65,203.67,11911.0,179.731,179.784,179.731,179.7487,11911.0
2022-08-12 14:25:00,203.66,203.85,203.66,203.82,7010.0,179.7399,179.9075,179.7399,179.8811,7010.0
2022-08-12 14:30:00,203.87,204.07,203.84,204.01,9122.0,179.9252,180.1017,179.8987,180.0487,9122.0
2022-08-12 14:35:00,204.02,204.02,203.89,203.93,4064.0,180.0576,180.0576,179.9428,179.9781,4064.0
2022-08-12 14:40:00,203.91,204.01,203.9,203.98,6214.0,179.9605,180.0487,179.9517,180.0223,6214.0
2022-08-12 14:45:00,203.98,204.07,203.98,204.03,10104.0,180.0223,180.1017,180.0223,180.0664,10104.0
2022-08-12 14:50:00,204.03,204.08,204.0,204.02,5972.0,180.0664,180.1105,180.0399,180.0576,5972.0
2022-08-12 14:55:00,204.02,204.02,203.91,203.93,7886.0,180.0576,180.0576,179.9605,179.9781,7886.0
2022-08-12 15:00:00,203.94,204.03,203.79,203.96,23305.0,179.987,180.0664,179.8546,180.0046,23305.0
2022-08-12 15:05:00,203.99,204.37,203.99,204.3,11399.0,180.0311,180.3665,180.0311,180.3047,11399.0
2022-08-12 15:10:00,204.31,204.59,204.31,204.58,8962.0,180.3135,180.5606,180.3135,180.5518,8962.0
2022-08-12 15:15:00,204.51,204.67,204.46,204.6,9600.0,180.49,180.6312,180.4459,180.5695,9600.0
2022-08-12 15:20:00,204.61,204.62,204.46,204.5,16347.0,180.5783,180.5871,180.4459,180.4812,16347.0
2022-08-12 15:25:00,204.51,204.58,204.39,204.52,10893.0,180.49,180.5518,180.3841,180.4988,10893.0
2022-08-12 15:30:00,204.51,204.55,204.36,204.43,15167.0,180.49,180.5253,180.3576,180.4194,15167.0
2022-08-12 15:35:00,204.41,204.46,204.38,204.43,17917.0,180.4018,180.4459,180.3753,180.4194,17917.0
2022-08-12 15:40:00,204.43,204.78,204.42,204.71,19992.0,180.4194,180.7283,180.4106,180.6665,19992.0
2022-08-12 15:45:00,204.7,204.73,204.51,204.61,53361.0,180.6577,180.6842,180.49,180.5783,53361.0
2022-08-12 15:50:00,204.62,204.74,204.47,204.71,53699.0,180.5871,180.693,180.4547,180.6665,53699.0
2022-08-12 15:55:00,204.7,204.99,204.57,204.84,90322.0,180.6577,180.9136,180.543,180.7813,90322.0
2022-08-15 09:30:00,203.84,204.2,203.29,203.81,41515.0,179.8987,180.2164,179.4133,179.8722,41515.0
2022-08-15 09:35:00,203.88,204.2,203.56,204.1,10809.0,179.934,180.2164,179.6516,180.1282,10809.0
2022-08-15 09:40:00,204.38,204.67,204.24,204.58,20656.0,180.3753,180.6312,180.2517,180.5518,20656.0
2022-08-15 09:45:00,204.63,205.59,204.63,205.38,23170.0,180.5959,181.4432,180.5959,181.2578,23170.0
2022-08-15 09:50:00,205.41,205.52,204.72,204.98,21745.0,181.2843,181.3814,180.6754,180.9048,21745.0
2022-08-15 09:55:00,205.21,205.61,204.99,205.33,14051.0,181.1078,181.4608,180.9136,181.2137,14051.0
2022-08-15 10:00:00,205.43,205.91,205.09,205.67,21184.0,181.302,181.7256,181.0019,181.5138,21184.0
2022-08-15 10:05:00,205.66,206.0,205.3,205.43,19110.0,181.505,181.805,181.1872,181.302,19110.0
2022-08-15 10:10:00,205.38,205.45,204.9,204.94,8067.0,181.2578,181.3196,180.8342,180.8695,8067.0
2022-08-15 10:15:00,204.88,205.08,204.81,205.03,7296.0,180.8166,180.9931,180.7548,180.9489,7296.0
2022-08-15 10:20:00,205.13,205.25,204.83,204.88,7210.0,181.0372,181.1431,180.7724,180.8166,7210.0
2022-08-15 10:25:00,204.88,205.13,204.8,204.95,9590.0,180.8166,181.0372,180.746,180.8783,9590.0
2022-08-15 10:30:00,205.04,205.66,205.0,205.55,18164.0,180.9578,181.505,180.9225,181.4079,18164.0
2022-08-15 10:35:00,205.53,205.59,204.99,205.11,13102.0,181.3902,181.4432,180.9136,181.0196,13102.0
2022-08-15 10:40:00,205.1,205.21,204.83,204.83,7260.0,181.0107,181.1078,180.7724,180.7724,7260.0
2022-08-15 10:45:00,204.82,205.03,204.73,204.74,23163.0,180.7636,180.9489,180.6842,180.693,23163.0
2022-08-15 10:50:00,204.76,204.76,204.37,204.47,11199.0,180.7107,180.7107,180.3665,180.4547,11199.0
2022-08-15 10:55:00,204.44,204.69,204.37,204.62,8661.0,180.4282,180.6489,180.3665,180.5871,8661.0
2022-08-15 11:00:00,204.65,204.65,204.35,204.42,4980.0,180.6136,180.6136,180.3488,180.4106,4980.0
2022-08-15 11:05:00,204.42,204.47,204.21,204.21,5391.0,180.4106,180.4547,180.2253,180.2253,5391.0
2022-08-15 11:10:00,204.21,204.36,204.09,204.28,13972.0,180.2253,180.3576,180.1194,180.287,13972.0
2022-08-15 11:15:00,204.31,204.31,203.96,203.97,11681.0,180.3135,180.3135,180.0046,180.0134,11681.0
2022-08-15 11:20:00,203.97,204.41,203.97,204.3,8148.0,180.0134,180.4018,180.0134,180.3047,8148.0
2022-08-15 11:25:00,204.35,204.4,204.21,204.22,5970.0,180.3488,180.3929,180.2253,180.2341,5970.0
2022-08-15 11:30:00,204.28,204.6,204.26,204.52,9091.0,180.287,180.5695,180.2694,180.4988,9091.0
2022-08-15 11:35:00,204.55,205.18,204.55,205.18,9865.0,180.5253,181.0813,180.5253,181.0813,9865.0
2022-08-15 11:40:00,205.18,205.31,205.03,205.24,11043.0,181.0813,181.1961,180.9489,181.1343,11043.0
2022-08-15 11:45:00,205.23,205.53,205.22,205.44,7834.0,181.1255,181.3902,181.1166,181.3108,7834.0
2022-08-15 11:50:00,205.49,205.52,205.37,205.42,12941.0,181.3549,181.3814,181.249,181.2931,12941.0
2022-08-15 11:55:00,205.31,205.51,205.29,205.36,5446.0,181.1961,181.3726,181.1784,181.2402,5446.0
2022-08-15 12:00:00,205.44,205.46,205.11,205.25,4208.0,181.3108,181.3284,181.0196,181.1431,4208.0
2022-08-15 12:05:00,205.27,205.38,205.21,205.3,6424.0,181.1608,181.2578,181.1078,181.1872,6424.0
2022-08-15 12:10:00,205.43,205.5,205.36,205.5,7838.0,181.302,181.3637,181.2402,181.3637,7838.0
2022-08-15 12:15:00,205.5,205.64,205.44,205.45,19015.0,181.3637,181.4873,181.3108,181.3196,19015.0
2022-08-15 12:20:00,205.41,205.69,205.4,205.67,4839.0,181.2843,181.5314,181.2755,181.5138,4839.0
2022-08-15 12:25:00,205.71,205.77,205.68,205.74,4178.0,181.5491,181.602,181.5226,181.5756,4178.0
2022-08-15 12:30:00,205.79,206.03,205.79,205.97,9048.0,181.6197,181.8315,181.6197,181.7785,9048.0
2022-08-15 12:35:00,205.9,206.06,205.85,205.91,4812.0,181.7168,181.858,181.6726,181.7256,4812.0
2022-08-15 12:40:00,205.91,205.91,205.62,205.62,9737.0,181.7256,181.7256,181.4697,181.4697,9737.0
2022-08-15 12:45:00,205.62,205.63,205.43,205.56,7171.0,181.4697,181.4785,181.302,181.4167,7171.0
2022-08-15 12:50:00,205.56,205.76,205.56,205.71,6101.0,181.4167,181.5932,181.4167,181.5491,6101.0
2022-08-15 12:55:00,205.74,205.75,205.67,205.71,6951.0,181.5756,181.5844,181.5138,181.5491,6951.0
2022-08-15 13:00:00,205.73,205.83,205.66,205.69,6247.0,181.5667,181.655,181.505,181.5314,6247.0
2022-08-15 13:05:00,205.71,205.84,205.71,205.73,4350.0,181.5491,181.6638,181.5491,181.5667,4350.0
2022-08-15 13:10:00,205.69,205.84,205.67,205.67,5946.0,181.5314,181.6638,181.5138,181.5138,5946.0
2022-08-15 13:15:00,205.66,205.76,205.64,205.65,5317.0,181.505,181.5932,181.4873,181.4961,5317.0
2022-08-15 13:20:00,205.65,205.68,205.42,205.53,7665.0,181.4961,181.5226,181.2931,181.3902,7665.0
2022-08-15 13:25:00,205.53,205.69,205.53,205.61,5083.0,181.3902,181.5314,181.3902,181.4608,5083.0
2022-08-15 13:30:00,205.64,205.75,205.53,205.53,6398.0,181.4873,181.5844,181.3902,181.3902,6398.0
2022-08-15 13:35:00,205.55,205.65,205.41,205.41,6884.0,181.4079,181.4961,181.2843,181.2843,6884.0
2022-08-15 13:40:00,205.4,205.44,205.29,205.4,8077.0,181.2755,181.3108,181.1784,181.2755,8077.0
2022-08-15 13:45:00,205.41,205.45,205.35,205.36,10261.0,181.2843,181.3196,181.2314,181.2402,10261.0
2022-08-15 13:50:00,205.38,205.39,205.21,205.24,8051.0,181.2578,181.2667,181.1078,181.1343,8051.0
2022-08-15 13:55:00,205.27,205.53,205.18,205.46,8392.0,181.1608,181.3902,181.0813,181.3284,8392.0
2022-08-15 14:00:00,205.47,205.59,205.41,205.53,4098.0,181.3373,181.4432,181.2843,181.3902,4098.0
2022-08-15 14:05:00,205.5,205.64,205.47,205.47,6314.0,181.3637,181.4873,181.3373,181.3373,6314.0
2022-08-15 14:10:00,205.46,205.54,205.21,205.34,8713.0,181.3284,181.399,181.1078,181.2225,8713.0
2022-08-15 14:15:00,205.37,205.52,205.33,205.5,5926.0,181.249,181.3814,181.2137,181.3637,5926.0
2022-08-15 14:20:00,205.5,205.71,205.48,205.68,5739.0,181.3637,181.5491,181.3461,181.5226,5739.0
2022-08-15 14:25:00,205.64,205.68,205.54,205.66,4666.0,181.4873,181.5226,181.399,181.505,4666.0
2022-08-15 14:30:00,205.68,205.9,205.58,205.84,7868.0,181.5226,181.7168,181.4343,181.6638,7868.0
2022-08-15 14:35:00,205.87,205.94,205.84,205.94,4363.0,181.6903,181.7521,181.6638,181.7521,4363.0
2022-08-15 14:40:00,205.94,206.07,205.93,206.04,5428.0,181.7521,181.8668,181.7432,181.8403,5428.0
2022-08-15 14:45:00,206.01,206.01,205.89,205.9,5354.0,181.8138,181.8138,181.7079,181.7168,5354.0
2022-08-15 14:50:00,205.86,205.95,205.85,205.87,4954.0,181.6815,181.7609,181.6726,181.6903,4954.0
2022-08-15 14:55:00,205.91,206.08,205.91,206.01,5713.0,181.7256,181.8756,181.7256,181.8138,5713.0
2022-08-15 15:00:00,206.02,206.02,205.68,205.68,5667.0,181.8227,181.8227,181.5226,181.5226,5667.0
2022-08-15 15:05:00,205.69,205.71,205.47,205.51,13543.0,181.5314,181.5491,181.3373,181.3726,13543.0
2022-08-15 15:10:00,205.51,205.64,205.5,205.53,10997.0,181.3726,181.4873,181.3637,181.3902,10997.0
2022-08-15 15:15:00,205.5,205.6,205.5,205.53,9618.0,181.3637,181.452,181.3637,181.3902,9618.0
2022-08-15 15:20:00,205.55,205.71,205.54,205.69,6901.0,181.4079,181.5491,181.399,181.5314,6901.0
2022-08-15 15:25:00,205.69,205.76,205.54,205.62,7007.0,181.5314,181.5932,181.399,181.4697,7007.0
2022-08-15 15:30:00,205.59,205.81,205.31,205.81,19397.0,181.4432,181.6373,181.1961,181.6373,19397.0
2022-08-15 15:35:00,205.77,205.88,205.71,205.85,10468.0,181.602,181.6991,181.5491,181.6726,10468.0
2022-08-15 15:40:00,205.86,205.9,205.72,205.82,16507.0,181.6815,181.7168,181.5579,181.6462,16507.0
2022-08-15 15:45:00,205.88,206.03,205.81,206.03,12619.0,181.6991,181.8315,181.6373,181.8315,12619.0
2022-08-15 15:50:00,206.04,206.11,205.77,205.86,29108.0,181.8403,181.9021,181.602,181.6815,29108.0
2022-08-15 15:55:00,205.84,206.08,205.8,205.83,95696.0,181.6638,181.8756,181.6285,181.655,95696.0
2022-08-16 09:30:00,204.26,205.59,203.78,205.42,79010.0,180.2694,181.4432,179.8458,181.2931,79010.0
2022-08-16 09:35:00,205.51,206.35,205.35,205.84,33935.0,181.3726,182.1139,181.2314,181.6638,33935.0
2022-08-16 09:40:00,205.9,206.68,205.84,206.58,26477.0,181.7168,182.4052,181.6638,182.3169,26477.0
2022-08-16 09:45:00,206.59,207.04,206.21,206.45,15522.0,182.3257,182.7229,181.9904,182.2022,15522.0
2022-08-16 09:50:00,206.51,206.86,206.47,206.5,8772.0,182.2551,182.564,182.2198,182.2463,8772.0
2022-08-16 09:55:00,206.46,206.76,206.38,206.76,6036.0,182.211,182.4758,182.1404,182.4758,6036.0
2022-08-16 10:00:00,206.74,206.76,206.25,206.6,16307.0,182.4581,182.4758,182.0257,182.3345,16307.0
2022-08-16 10:05:00,206.48,206.81,206.41,206.7,13225.0,182.2286,182.5199,182.1669,182.4228,13225.0
2022-08-16 10:10:00,206.68,206.86,206.57,206.58,15273.0,182.4052,182.564,182.3081,182.3169,15273.0
2022-08-16 10:15:00,206.57,206.57,206.06,206.23,13600.0,182.3081,182.3081,181.858,182.008,13600.0
2022-08-16 10:20:00,206.27,206.63,206.27,206.55,9255.0,182.0433,182.361,182.0433,182.2904,9255.0
2022-08-16 10:25:00,206.55,206.67,206.17,206.17,21186.0,182.2904,182.3963,181.9551,181.9551,21186.0
2022-08-16 10:30:00,206.21,206.33,205.68,205.73,19099.0,181.9904,182.0963,181.5226,181.5667,19099.0
2022-08-16 10:35:00,205.83,206.11,205.6,205.62,13377.0,181.655,181.9021,181.452,181.4697,13377.0
2022-08-16 10:40:00,205.65,205.86,205.65,205.86,6979.0,181.4961,181.6815,181.4961,181.6815,6979.0
2022-08-16 10:45:00,205.88,206.06,205.79,205.81,9338.0,181.6991,181.858,181.6197,181.6373,9338.0
2022-08-16 10:50:00,205.81,205.89,205.65,205.75,11541.0,181.6373,181.7079,181.4961,181.5844,11541.0
2022-08-16 10:55:00,205.8,205.8,205.5,205.63,13668.0,181.6285,181.6285,181.3637,181.4785,13668.0
2022-08-16 11:00:00,205.65,205.94,205.62,205.93,10659.0,181.4961,181.7521,181.4697,181.7432,10659.0
2022-08-16 11:05:00,205.94,205.98,205.68,205.86,9102.0,181.7521,181.7874,181.5226,181.6815,9102.0
2022-08-16 11:10:00,205.84,206.05,205.72,206.05,12823.0,181.6638,181.8491,181.5579,181.8491,12823.0
2022-08-16 11:15:00,206.05,206.16,205.96,206.02,12525.0,181.8491,181.9462,181.7697,181.8227,12525.0
2022-08-16 11:20:00,206.05,206.09,205.91,205.98,9236.0,181.8491,181.8844,181.7256,181.7874,9236.0
2022-08-16 11:25:00,205.99,206.06,205.9,205.98,13860.0,181.7962,181.858,181.7168,181.7874,13860.0
2022-08-16 11:30:00,205.96,206.27,205.93,206.1,17538.0,181.7697,182.0433,181.7432,181.8933,17538.0
2022-08-16 11:35:00,206.11,206.5,205.99,206.5,22971.0,181.9021,182.2463,181.7962,182.2463,22971.0
2022-08-16 11:40:00,206.48,206.58,205.65,205.88,39930.0,182.2286,182.3169,181.4961,181.6991,39930.0
2022-08-16 11:45:00,205.82,206.13,205.75,206.02,11780.0,181.6462,181.9198,181.5844,181.8227,11780.0
2022-08-16 11:50:00,205.99,206.67,205.99,206.61,24286.0,181.7962,182.3963,181.7962,182.3434,24286.0
2022-08-16 11:55:00,206.58,206.82,206.49,206.77,8770.0,182.3169,182.5287,182.2375,182.4846,8770.0
2022-08-16 12:00:00,206.8,206.86,206.7,206.71,8732.0,182.5111,182.564,182.4228,182.4316,8732.0
2022-08-16 12:05:00,206.73,206.88,206.67,206.78,10202.0,182.4493,182.5817,182.3963,182.4934,10202.0
2022-08-16 12:10:00,206.81,206.9,206.67,206.8,9854.0,182.5199,182.5993,182.3963,182.5111,9854.0
2022-08-16 12:15:00,206.78,206.83,206.7,206.83,6192.0,182.4934,182.5375,182.4228,182.5375,6192.0
2022-08-16 12:20:00,206.8,206.98,206.79,206.84,6228.0,182.5111,182.6699,182.5022,182.5464,6228.0
2022-08-16 12:25:00,206.78,206.85,206.74,206.76,7515.0,182.4934,182.5552,182.4581,182.4758,7515.0
2022-08-16 12:30:00,206.77,206.88,206.66,206.83,6767.0,182.4846,182.5817,182.3875,182.5375,6767.0
2022-08-16 12:35:00,206.85,206.93,206.75,206.77,3965.0,182.5552,182.6258,182.4669,182.4846,3965.0
2022-08-16 12:40:00,206.74,206.76,206.56,206.57,10683.0,182.4581,182.4758,182.2992,182.3081,10683.0
2022-08-16 12:45:00,206.59,206.7,206.54,206.69,9515.0,182.3257,182.4228,182.2816,182.414,9515.0
2022-08-16 12:50:00,206.67,206.73,206.63,206.72,5897.0,182.3963,182.4493,182.361,182.4405,5897.0
2022-08-16 12:55:00,206.72,206.75,206.58,206.59,9861.0,182.4405,182.4669,182.3169,182.3257,9861.0
2022-08-16 13:00:00,206.63,206.75,206.61,206.72,12601.0,182.361,182.4669,182.3434,182.4405,12601.0
2022-08-16 13:05:00,206.73,206.95,206.72,206.95,8094.0,182.4493,182.6434,182.4405,182.6434,8094.0
2022-08-16 13:10:00,206.93,207.05,206.91,206.98,8523.0,182.6258,182.7317,182.6081,182.6699,8523.0
2022-08-16 13:15:00,206.95,206.95,206.7,206.7,7020.0,182.6434,182.6434,182.4228,182.4228,7020.0
2022-08-16 13:20:00,206.72,206.97,206.71,206.94,8774.0,182.4405,182.6611,182.4316,182.6346,8774.0
2022-08-16 13:25:00,207.0,207.04,206.92,206.95,5786.0,182.6876,182.7229,182.617,182.6434,5786.0
2022-08-16 13:30:00,206.93,206.98,206.83,206.9,7446.0,182.6258,182.6699,182.5375,182.5993,7446.0
2022-08-16 13:35:00,206.88,207.1,206.86,207.1,8203.0,182.5817,182.7758,182.564,182.7758,8203.0
2022-08-16 13:40:00,207.1,207.2,207.06,207.13,6949.0,182.7758,182.8641,182.7405,182.8023,6949.0
2022-08-16 13:45:00,207.13,207.27,207.13,207.23,5596.0,182.8023,182.9259,182.8023,182.8906,5596.0
2022-08-16 13:50:00,207.23,207.24,207.06,207.23,12517.0,182.8906,182.8994,182.7405,182.8906,12517.0
2022-08-16 13:55:00,207.26,207.39,207.24,207.34,9460.0,182.917,183.0318,182.8994,182.9876,9460.0
2022-08-16 14:00:00,207.37,207.64,207.31,207.49,6706.0,183.0141,183.2524,182.9612,183.12,6706.0
2022-08-16 14:05:00,207.46,207.55,207.37,207.55,5823.0,183.0935,183.173,183.0141,183.173,5823.0
2022-08-16 14:10:00,207.53,207.58,207.39,207.53,12997.0,183.1553,183.1994,183.0318,183.1553,12997.0
2022-08-16 14:15:00,207.55,207.65,207.44,207.44,10098.0,183.173,183.2612,183.0759,183.0759,10098.0
2022-08-16 14:20:00,207.48,207.7,207.46,207.51,15713.0,183.1112,183.3054,183.0935,183.1377,15713.0
2022-08-16 14:25:00,207.53,207.6,207.32,207.44,10747.0,183.1553,183.2171,182.97,183.0759,10747.0
2022-08-16 14:30:00,207.42,207.45,207.14,207.17,10039.0,183.0582,183.0847,182.8111,182.8376,10039.0
2022-08-16 14:35:00,207.12,207.12,206.74,206.81,6959.0,182.7935,182.7935,182.4581,182.5199,6959.0
2022-08-16 14:40:00,206.78,206.91,206.59,206.91,20567.0,182.4934,182.6081,182.3257,182.6081,20567.0
2022-08-16 14:45:00,206.84,206.85,206.37,206.53,15045.0,182.5464,182.5552,182.1316,182.2728,15045.0
2022-08-16 14:50:00,206.47,206.49,206.29,206.3,6686.0,182.2198,182.2375,182.061,182.0698,6686.0
2022-08-16 14:55:00,206.32,206.56,206.32,206.49,6512.0,182.0874,182.2992,182.0874,182.2375,6512.0
2022-08-16 15:00:00,206.51,206.52,206.06,206.11,7228.0,182.2551,182.2639,181.858,181.9021,7228.0
2022-08-16 15:05:00,206.14,206.29,206.11,206.17,9967.0,181.9286,182.061,181.9021,181.9551,9967.0
2022-08-16 15:10:00,206.11,206.19,206.0,206.14,7965.0,181.9021,181.9727,181.805,181.9286,7965.0
2022-08-16 15:15:00,206.15,206.16,206.0,206.13,11349.0,181.9374,181.9462,181.805,181.9198,11349.0
2022-08-16 15:20:00,206.14,206.34,206.0,206.33,19778.0,181.9286,182.1051,181.805,182.0963,19778.0
2022-08-16 15:25:00,206.38,206.51,206.28,206.45,12162.0,182.1404,182.2551,182.0521,182.2022,12162.0
2022-08-16 15:30:00,206.46,206.64,206.45,206.62,15053.0,182.211,182.3699,182.2022,182.3522,15053.0
2022-08-16 15:35:00,206.65,206.68,206.47,206.49,11024.0,182.3787,182.4052,182.2198,182.2375,11024.0
2022-08-16 15:40:00,206.47,206.53,206.37,206.48,13629.0,182.2198,182.2728,182.1316,182.2286,13629.0
2022-08-16 15:45:00,206.48,206.7,206.45,206.68,19340.0,182.2286,182.4228,182.2022,182.4052,19340.0
2022-08-16 15:50:00,206.69,206.76,206.45,206.54,31776.0,182.414,182.4758,182.2022,182.2816,31776.0
2022-08-16 15:55:00,206.55,206.62,206.23,206.39,107661.0,182.2904,182.3522,182.008,182.1492,107661.0
2022-08-17 09:30:00,202.49,203.55,202.35,203.3,78361.0,178.7073,179.6428,178.5837,179.4221,78361.0
2022-08-17 09:35:00,203.41,204.05,203.4,203.69,24460.0,179.5192,180.0841,179.5104,179.7663,24460.0
2022-08-17 09:40:00,203.66,204.39,203.66,204.39,20331.0,179.7399,180.3841,179.7399,180.3841,20331.0
2022-08-17 09:45:00,204.4,204.74,203.98,204.15,8136.0,180.3929,180.693,180.0223,180.1723,8136.0
2022-08-17 09:50:00,204.08,204.57,203.93,204.38,13923.0,180.1105,180.543,179.9781,180.3753,13923.0
2022-08-17 09:55:00,204.42,204.79,204.35,204.72,10073.0,180.4106,180.7371,180.3488,180.6754,10073.0
2022-08-17 10:00:00,204.78,205.16,204.78,205.12,7025.0,180.7283,181.0637,180.7283,181.0284,7025.0
2022-08-17 10:05:00,205.11,205.4,205.09,205.17,12929.0,181.0196,181.2755,181.0019,181.0725,12929.0
2022-08-17 10:10:00,205.12,205.3,204.67,204.78,11647.0,181.0284,181.1872,180.6312,180.7283,11647.0
2022-08-17 10:15:00,204.72,204.93,204.57,204.8,12483.0,180.6754,180.8607,180.543,180.746,12483.0
2022-08-17 10:20:00,204.86,205.01,204.42,204.47,9205.0,180.7989,180.9313,180.4106,180.4547,9205.0
2022-08-17 10:25:00,204.43,204.72,204.38,204.65,7933.0,180.4194,180.6754,180.3753,180.6136,7933.0
2022-08-17 10:30:00,204.69,204.73,204.31,204.59,16647.0,180.6489,180.6842,180.3135,180.5606,16647.0
2022-08-17 10:35:00,204.61,204.61,204.08,204.42,7230.0,180.5783,180.5783,180.1105,180.4106,7230.0
2022-08-17 10:40:00,204.42,204.52,204.26,204.52,9028.0,180.4106,180.4988,180.2694,180.4988,9028.0
2022-08-17 10:45:00,204.51,205.01,204.51,205.01,12976.0,180.49,180.9313,180.49,180.9313,12976.0
2022-08-17 10:50:00,205.01,205.01,204.38,204.47,7203.0,180.9313,180.9313,180.3753,180.4547,7203.0
2022-08-17 10:55:00,204.51,204.67,204.36,204.58,11055.0,180.49,180.6312,180.3576,180.5518,11055.0
2022-08-17 11:00:00,204.59,204.8,204.55,204.74,7254.0,180.5606,180.746,180.5253,180.693,7254.0
2022-08-17 11:05:00,204.74,204.9,204.67,204.87,14922.0,180.693,180.8342,180.6312,180.8077,14922.0
2022-08-17 11:10:00,204.81,204.87,204.68,204.76,4324.0,180.7548,180.8077,180.6401,180.7107,4324.0
2022-08-17 11:15:00,204.78,204.78,204.62,204.72,9130.0,180.7283,180.7283,180.5871,180.6754,9130.0
2022-08-17 11:20:00,204.73,205.0,204.73,204.89,6579.0,180.6842,180.9225,180.6842,180.8254,6579.0
2022-08-17 11:25:00,204.95,204.95,204.7,204.84,5479.0,180.8783,180.8783,180.6577,180.7813,5479.0
2022-08-17 11:30:00,204.91,205.04,204.78,204.84,7370.0,180.843,180.9578,180.7283,180.7813,7370.0
2022-08-17 11:35:00,204.82,204.82,204.57,204.65,5390.0,180.7636,180.7636,180.543,180.6136,5390.0
2022-08-17 11:40:00,204.59,204.59,204.32,204.36,3806.0,180.5606,180.5606,180.3223,180.3576,3806.0
2022-08-17 11:45:00,204.38,204.56,204.35,204.45,14590.0,180.3753,180.5342,180.3488,180.4371,14590.0
2022-08-17 11:50:00,204.48,204.84,204.47,204.72,5371.0,180.4635,180.7813,180.4547,180.6754,5371.0
2022-08-17 11:55:00,204.75,204.75,204.56,204.63,3999.0,180.7018,180.7018,180.5342,180.5959,3999.0
2022-08-17 12:00:00,204.69,204.9,204.63,204.83,14013.0,180.6489,180.8342,180.5959,180.7724,14013.0
2022-08-17 12:05:00,204.89,204.98,204.69,204.69,5202.0,180.8254,180.9048,180.6489,180.6489,5202.0
2022-08-17 12:10:00,204.67,204.75,204.62,204.67,3863.0,180.6312,180.7018,180.5871,180.6312,3863.0
2022-08-17 12:15:00,204.67,204.84,204.65,204.82,4537.0,180.6312,180.7813,180.6136,180.7636,4537.0
2022-08-17 12:20:00,204.83,205.06,204.81,205.05,8263.0,180.7724,180.9754,180.7548,180.9666,8263.0
2022-08-17 12:25:00,205.07,205.16,205.02,205.1,5320.0,180.9843,181.0637,180.9401,181.0107,5320.0
2022-08-17 12:30:00,205.07,205.13,205.03,205.11,6826.0,180.9843,181.0372,180.9489,181.0196,6826.0
2022-08-17 12:35:00,205.1,205.34,205.07,205.3,7379.0,181.0107,181.2225,180.9843,181.1872,7379.0
2022-08-17 12:40:00,205.3,205.46,205.2,205.28,7611.0,181.1872,181.3284,181.099,181.1696,7611.0
2022-08-17 12:45:00,205.34,205.37,205.26,205.31,6180.0,181.2225,181.249,181.1519,181.1961,6180.0
2022-08-17 12:50:00,205.3,205.33,205.05,205.05,6570.0,181.1872,181.2137,180.9666,180.9666,6570.0
2022-08-17 12:55:00,205.05,205.28,205.05,205.22,8287.0,180.9666,181.1696,180.9666,181.1166,8287.0
2022-08-17 13:00:00,205.19,205.19,204.72,205.04,22456.0,181.0902,181.0902,180.6754,180.9578,22456.0
2022-08-17 13:05:00,205.05,205.12,204.88,205.02,5675.0,180.9666,181.0284,180.8166,180.9401,5675.0
2022-08-17 13:10:00,205.05,205.29,205.05,205.22,6310.0,180.9666,181.1784,180.9666,181.1166,6310.0
2022-08-17 13:15:00,205.31,205.36,205.08,205.08,6955.0,181.1961,181.2402,180.9931,180.9931,6955.0
2022-08-17 13:20:00,205.05,205.2,205.03,205.06,7849.0,180.9666,181.099,180.9489,180.9754,7849.0
2022-08-17 13:25:00,205.09,205.35,205.07,205.34,6955.0,181.0019,181.2314,180.9843,181.2225,6955.0
2022-08-17 13:30:00,205.35,205.36,205.07,205.23,7653.0,181.2314,181.2402,180.9843,181.1255,7653.0
2022-08-17 13:35:00,205.22,205.34,205.17,205.24,7474.0,181.1166,181.2225,181.0725,181.1343,7474.0
2022-08-17 13:40:00,205.26,205.3,205.18,205.19,6602.0,181.1519,181.1872,181.0813,181.0902,6602.0
2022-08-17 13:45:00,205.19,205.29,205.06,205.27,6827.0,181.0902,181.1784,180.9754,181.1608,6827.0
2022-08-17 13:50:00,205.28,205.47,205.23,205.42,10850.0,181.1696,181.3373,181.1255,181.2931,10850.0
2022-08-17 13:55:00,205.43,205.48,205.31,205.48,5465.0,181.302,181.3461,181.1961,181.3461,5465.0
2022-08-17 14:00:00,205.47,206.0,205.13,205.75,13235.0,181.3373,181.805,181.0372,181.5844,13235.0
2022-08-17 14:05:00,205.77,205.93,205.47,205.76,11345.0,181.602,181.7432,181.3373,181.5932,11345.0
2022-08-17 14:10:00,205.74,206.02,205.58,206.02,9046.0,181.5756,181.8227,181.4343,181.8227,9046.0
2022-08-17 14:15:00,206.03,206.12,205.73,205.89,8059.0,181.8315,181.9109,181.5667,181.7079,8059.0
2022-08-17 14:20:00,205.86,205.86,205.46,205.62,7013.0,181.6815,181.6815,181.3284,181.4697,7013.0
2022-08-17 14:25:00,205.62,205.9,205.56,205.87,5518.0,181.4697,181.7168,181.4167,181.6903,5518.0
2022-08-17 14:30:00,205.9,206.07,205.82,206.05,4913.0,181.7168,181.8668,181.6462,181.8491,4913.0
2022-08-17 14:35:00,206.04,206.11,205.96,206.05,5729.0,181.8403,181.9021,181.7697,181.8491,5729.0
2022-08-17 14:40:00,206.02,206.05,205.45,205.46,10943.0,181.8227,181.8491,181.3196,181.3284,10943.0
2022-08-17 14:45:00,205.48,205.6,205.33,205.49,7750.0,181.3461,181.452,181.2137,181.3549,7750.0
2022-08-17 14:50:00,205.58,205.59,205.38,205.44,5267.0,181.4343,181.4432,181.2578,181.3108,5267.0
2022-08-17 14:55:00,205.39,205.52,205.31,205.45,5692.0,181.2667,181.3814,181.1961,181.3196,5692.0
2022-08-17 15:00:00,205.39,205.57,205.39,205.57,5015.0,181.2667,181.4255,181.2667,181.4255,5015.0
2022-08-17 15:05:00,205.57,205.78,205.52,205.53,18066.0,181.4255,181.6109,181.3814,181.3902,18066.0
2022-08-17 15:10:00,205.56,205.63,205.05,205.27,4742.0,181.4167,181.4785,180.9666,181.1608,4742.0
2022-08-17 15:15:00,205.32,205.32,205.09,205.12,5254.0,181.2049,181.2049,181.0019,181.0284,5254.0
2022-08-17 15:20:00,205.09,205.17,205.04,205.05,5809.0,181.0019,181.0725,180.9578,180.9666,5809.0
2022-08-17 15:25:00,205.03,205.16,204.84,205.02,10586.0,180.9489,181.0637,180.7813,180.9401,10586.0
2022-08-17 15:30:00,205.0,205.19,204.96,205.07,9103.0,180.9225,181.0902,180.8872,180.9843,9103.0
2022-08-17 15:35:00,205.09,205.24,205.08,205.13,9149.0,181.0019,181.1343,180.9931,181.0372,9149.0
2022-08-17 15:40:00,205.21,205.42,205.21,205.32,7649.0,181.1078,181.2931,181.1078,181.2049,7649.0
2022-08-17 15:45:00,205.35,205.36,205.11,205.17,12080.0,181.2314,181.2402,181.0196,181.0725,12080.0
2022-08-17 15:50:00,205.22,205.37,205.12,205.31,24363.0,181.1166,181.249,181.0284,181.1961,24363.0
2022-08-17 15:55:00,205.33,205.33,204.91,205.03,91908.0,181.2137,181.2137,180.843,180.9489,91908.0
2022-08-18 09:30:00,204.39,205.59,204.01,205.41,73560.0,180.3841,181.4432,180.0487,181.2843,73560.0
2022-08-18 09:35:00,205.6,205.76,205.11,205.34,7596.0,181.452,181.5932,181.0196,181.2225,7596.0
2022-08-18 09:40:00,205.33,206.02,205.32,205.99,10333.0,181.2137,181.8227,181.2049,181.7962,10333.0
2022-08-18 09:45:00,205.98,205.98,205.55,205.83,8017.0,181.7874,181.7874,181.4079,181.655,8017.0
2022-08-18 09:50:00,205.86,205.86,205.45,205.71,5107.0,181.6815,181.6815,181.3196,181.5491,5107.0
2022-08-18 09:55:00,205.65,205.9,205.62,205.75,10736.0,181.4961,181.7168,181.4697,181.5844,10736.0
2022-08-18 10:00:00,205.72,205.98,205.64,205.85,9574.0,181.5579,181.7874,181.4873,181.6726,9574.0
2022-08-18 10:05:00,205.74,205.9,205.52,205.62,14603.0,181.5756,181.7168,181.3814,181.4697,14603.0
2022-08-18 10:10:00,205.64,205.74,205.47,205.65,4991.0,181.4873,181.5756,181.3373,181.4961,4991.0
2022-08-18 10:15:00,205.64,205.83,205.38,205.81,6849.0,181.4873,181.655,181.2578,181.6373,6849.0
2022-08-18 10:20:00,205.78,206.06,205.75,205.91,9599.0,181.6109,181.858,181.5844,181.7256,9599.0
2022-08-18 10:25:00,205.95,206.11,205.84,205.9,7650.0,181.7609,181.9021,181.6638,181.7168,7650.0
2022-08-18 10:30:00,205.94,206.0,205.74,205.92,7600.0,181.7521,181.805,181.5756,181.7344,7600.0
2022-08-18 10:35:00,205.92,206.14,205.89,206.1,12248.0,181.7344,181.9286,181.7079,181.8933,12248.0
2022-08-18 10:40:00,206.16,206.38,206.04,206.09,9692.0,181.9462,182.1404,181.8403,181.8844,9692.0
2022-08-18 10:45:00,206.17,206.31,206.0,206.3,7655.0,181.9551,182.0786,181.805,182.0698,7655.0
2022-08-18 10:50:00,206.31,206.39,205.89,206.05,11851.0,182.0786,182.1492,181.7079,181.8491,11851.0
2022-08-18 10:55:00,206.05,206.18,205.96,206.15,2588.0,181.8491,181.9639,181.7697,181.9374,2588.0
2022-08-18 11:00:00,206.17,206.21,205.96,206.03,8323.0,181.9551,181.9904,181.7697,181.8315,8323.0
2022-08-18 11:05:00,206.02,206.19,205.92,206.08,5505.0,181.8227,181.9727,181.7344,181.8756,5505.0
2022-08-18 11:10:00,206.07,206.17,206.05,206.14,3129.0,181.8668,181.9551,181.8491,181.9286,3129.0
2022-08-18 11:15:00,206.1,206.45,206.06,206.3,7796.0,181.8933,182.2022,181.858,182.0698,7796.0
2022-08-18 11:20:00,206.33,206.58,206.33,206.58,5516.0,182.0963,182.3169,182.0963,182.3169,5516.0
2022-08-18 11:25:00,206.59,206.64,206.47,206.64,10897.0,182.3257,182.3699,182.2198,182.3699,10897.0
2022-08-18 11:30:00,206.65,206.95,206.65,206.75,7059.0,182.3787,182.6434,182.3787,182.4669,7059.0
2022-08-18 11:35:00,206.77,206.92,206.69,206.86,10271.0,182.4846,182.617,182.414,182.564,10271.0
2022-08-18 11:40:00,206.9,206.91,206.72,206.74,9472.0,182.5993,182.6081,182.4405,182.4581,9472.0
2022-08-18 11:45:00,206.75,207.0,206.75,206.98,9560.0,182.4669,182.6876,182.4669,182.6699,9560.0
2022-08-18 11:50:00,206.99,207.0,206.67,206.84,6710.0,182.6787,182.6876,182.3963,182.5464,6710.0
2022-08-18 11:55:00,206.86,206.9,206.67,206.75,6524.0,182.564,182.5993,182.3963,182.4669,6524.0
2022-08-18 12:00:00,206.74,206.78,206.63,206.7,7162.0,182.4581,182.4934,182.361,182.4228,7162.0
2022-08-18 12:05:00,206.7,206.77,206.62,206.62,7384.0,182.4228,182.4846,182.3522,182.3522,7384.0
2022-08-18 12:10:00,206.64,206.66,206.47,206.58,6090.0,182.3699,182.3875,182.2198,182.3169,6090.0
2022-08-18 12:15:00,206.53,206.69,206.33,206.68,6493.0,182.2728,182.414,182.0963,182.4052,6493.0
2022-08-18 12:20:00,206.69,206.7,206.39,206.39,9593.0,182.414,182.4228,182.1492,182.1492,9593.0
2022-08-18 12:25:00,206.4,206.44,205.97,206.05,9346.0,182.158,182.1933,181.7785,181.8491,9346.0
2022-08-18 12:30:00,206.02,206.24,205.97,206.19,5283.0,181.8227,182.0168,181.7785,181.9727,5283.0
2022-08-18 12:35:00,206.19,206.2,206.0,206.09,5899.0,181.9727,181.9815,181.805,181.8844,5899.0
2022-08-18 12:40:00,206.16,206.23,205.99,206.1,8303.0,181.9462,182.008,181.7962,181.8933,8303.0
2022-08-18 12:45:00,206.08,206.28,206.06,206.27,3514.0,181.8756,182.0521,181.858,182.0433,3514.0
2022-08-18 12:50:00,206.26,206.34,206.13,206.13,4249.0,182.0345,182.1051,181.9198,181.9198,4249.0
2022-08-18 12:55:00,206.14,206.28,206.05,206.18,7268.0,181.9286,182.0521,181.8491,181.9639,7268.0
2022-08-18 13:00:00,206.21,206.26,206.12,206.15,3482.0,181.9904,182.0345,181.9109,181.9374,3482.0
2022-08-18 13:05:00,206.21,206.39,206.18,206.37,8941.0,181.9904,182.1492,181.9639,182.1316,8941.0
2022-08-18 13:10:00,206.34,206.45,206.23,206.3,8330.0,182.1051,182.2022,182.008,182.0698,8330.0
2022-08-18 13:15:00,206.31,206.41,206.24,206.33,4060.0,182.0786,182.1669,182.0168,182.0963,4060.0
2022-08-18 13:20:00,206.41,206.52,206.36,206.45,5599.0,182.1669,182.2639,182.1227,182.2022,5599.0
2022-08-18 13:25:00,206.48,206.64,206.47,206.59,5940.0,182.2286,182.3699,182.2198,182.3257,5940.0
2022-08-18 13:30:00,206.61,206.61,206.48,206.56,7948.0,182.3434,182.3434,182.2286,182.2992,7948.0
2022-08-18 13:35:00,206.6,206.81,206.59,206.81,3850.0,182.3345,182.5199,182.3257,182.5199,3850.0
2022-08-18 13:40:00,206.83,206.88,206.8,206.86,5240.0,182.5375,182.5817,182.5111,182.564,5240.0
2022-08-18 13:45:00,206.88,206.98,206.81,206.92,11323.0,182.5817,182.6699,182.5199,182.617,11323.0
2022-08-18 13:50:00,206.91,206.91,206.77,206.81,11431.0,182.6081,182.6081,182.4846,182.5199,11431.0
2022-08-18 13:55:00,206.8,206.82,206.59,206.76,21132.0,182.5111,182.5287,182.3257,182.4758,21132.0
2022-08-18 14:00:00,206.8,207.16,206.8,207.14,5942.0,182.5111,182.8288,182.5111,182.8111,5942.0
2022-08-18 14:05:00,207.1,207.29,207.09,207.27,5063.0,182.7758,182.9435,182.767,182.9259,5063.0
2022-08-18 14:10:00,207.26,207.37,207.24,207.3,20296.0,182.917,183.0141,182.8994,182.9523,20296.0
2022-08-18 14:15:00,207.31,207.46,207.27,207.36,7511.0,182.9612,183.0935,182.9259,183.0053,7511.0
2022-08-18 14:20:00,207.38,207.52,207.37,207.45,6535.0,183.0229,183.1465,183.0141,183.0847,6535.0
2022-08-18 14:25:00,207.51,207.55,207.41,207.45,8543.0,183.1377,183.173,183.0494,183.0847,8543.0
2022-08-18 14:30:00,207.49,207.51,207.22,207.37,7676.0,183.12,183.1377,182.8817,183.0141,7676.0
2022-08-18 14:35:00,207.34,207.43,207.31,207.38,8618.0,182.9876,183.0671,182.9612,183.0229,8618.0
2022-08-18 14:40:00,207.34,207.5,207.3,207.33,12981.0,182.9876,183.1288,182.9523,182.9788,12981.0
2022-08-18 14:45:00,207.3,207.42,207.3,207.4,6819.0,182.9523,183.0582,182.9523,183.0406,6819.0
2022-08-18 14:50:00,207.41,207.55,207.26,207.52,17314.0,183.0494,183.173,182.917,183.1465,17314.0
2022-08-18 14:55:00,207.5,207.55,207.27,207.33,20469.0,183.1288,183.173,182.9259,182.9788,20469.0
2022-08-18 15:00:00,207.33,207.57,207.3,207.54,9473.0,182.9788,183.1906,182.9523,183.1641,9473.0
2022-08-18 15:05:00,207.54,207.55,207.39,207.52,15043.0,183.1641,183.173,183.0318,183.1465,15043.0
2022-08-18 15:10:00,207.52,207.67,207.51,207.58,10782.0,183.1465,183.2789,183.1377,183.1994,10782.0
2022-08-18 15:15:00,207.6,207.77,207.56,207.74,46808.0,183.2171,183.3671,183.1818,183.3407,46808.0
2022-08-18 15:20:00,207.73,207.89,207.72,207.88,15975.0,183.3318,183.473,183.323,183.4642,15975.0
2022-08-18 15:25:00,207.86,207.9,207.75,207.86,17721.0,183.4466,183.4819,183.3495,183.4466,17721.0
2022-08-18 15:30:00,207.88,207.96,207.79,207.92,19436.0,183.4642,183.5348,183.3848,183.4995,19436.0
2022-08-18 15:35:00,207.93,208.08,207.9,208.01,19451.0,183.5083,183.6407,183.4819,183.5789,19451.0
2022-08-18 15:40:00,208.03,208.2,208.0,208.15,26319.0,183.5966,183.7466,183.5701,183.7025,26319.0
2022-08-18 15:45:00,208.14,208.16,207.87,207.96,42261.0,183.6937,183.7113,183.4554,183.5348,42261.0
2022-08-18 15:50:00,207.94,208.01,207.61,207.77,41954.0,183.5172,183.5789,183.2259,183.3671,41954.0
2022-08-18 15:55:00,207.77,208.22,207.67,208.19,176383.0,183.3671,183.7643,183.2789,183.7378,176383.0
2022-08-19 09:30:00,208.91,209.13,208.27,208.56,199728.0,184.3732,184.5674,183.8084,184.0643,199728.0
2022-08-19 09:35:00,208.51,209.39,208.46,208.87,42713.0,184.0202,184.7969,183.9761,184.3379,42713.0
2022-08-19 09:40:00,208.87,209.25,208.47,208.73,37530.0,184.3379,184.6733,183.9849,184.2144,37530.0
2022-08-19 09:45:00,208.65,208.79,207.32,207.98,27659.0,184.1438,184.2673,182.97,183.5525,27659.0
2022-08-19 09:50:00,207.98,207.98,206.74,206.85,16123.0,183.5525,183.5525,182.4581,182.5552,16123.0
2022-08-19 09:55:00,206.94,207.39,206.92,207.18,16821.0,182.6346,183.0318,182.617,182.8464,16821.0
2022-08-19 10:00:00,207.19,208.06,207.18,207.86,49870.0,182.8553,183.6231,182.8464,183.4466,49870.0
2022-08-19 10:05:00,207.8,207.98,207.69,207.69,28194.0,183.3936,183.5525,183.2965,183.2965,28194.0
2022-08-19 10:10:00,207.74,207.85,207.58,207.83,7718.0,183.3407,183.4377,183.1994,183.4201,7718.0
2022-08-19 10:15:00,207.85,208.25,207.79,207.97,17830.0,183.4377,183.7908,183.3848,183.5436,17830.0
2022-08-19 10:20:00,207.95,208.1,207.87,208.1,7537.0,183.526,183.6584,183.4554,183.6584,7537.0
2022-08-19 10:25:00,208.03,208.29,207.94,208.29,11143.0,183.5966,183.8261,183.5172,183.8261,11143.0
2022-08-19 10:30:00,208.29,208.44,208.24,208.28,8244.0,183.8261,183.9584,183.7819,183.8172,8244.0
2022-08-19 10:35:00,208.32,208.33,207.75,207.83,20423.0,183.8525,183.8614,183.3495,183.4201,20423.0
2022-08-19 10:40:00,207.77,207.91,207.56,207.79,13981.0,183.3671,183.4907,183.1818,183.3848,13981.0
2022-08-19 10:45:00,207.81,208.11,207.73,207.99,14285.0,183.4024,183.6672,183.3318,183.5613,14285.0
2022-08-19 10:50:00,207.99,208.09,207.87,207.98,15872.0,183.5613,183.6495,183.4554,183.5525,15872.0
2022-08-19 10:55:00,207.99,208.13,207.73,207.78,34077.0,183.5613,183.6848,183.3318,183.376,34077.0
2022-08-19 11:00:00,207.73,207.84,207.6,207.6,27588.0,183.3318,183.4289,183.2171,183.2171,27588.0
2022-08-19 11:05:00,207.57,207.76,207.39,207.43,45552.0,183.1906,183.3583,183.0318,183.0671,45552.0
2022-08-19 11:10:00,207.49,207.77,207.43,207.76,13885.0,183.12,183.3671,183.0671,183.3583,13885.0
2022-08-19 11:15:00,207.76,207.9,207.64,207.89,17390.0,183.3583,183.4819,183.2524,183.473,17390.0
2022-08-19 11:20:00,207.87,207.95,207.77,207.95,12916.0,183.4554,183.526,183.3671,183.526,12916.0
2022-08-19 11:25:00,207.92,208.16,207.85,208.1,10637.0,183.4995,183.7113,183.4377,183.6584,10637.0
2022-08-19 11:30:00,208.16,208.33,207.94,208.03,9152.0,183.7113,183.8614,183.5172,183.5966,9152.0
2022-08-19 11:35:00,208.07,208.17,207.95,208.02,7756.0,183.6319,183.7202,183.526,183.5878,7756.0
2022-08-19 11:40:00,208.1,208.23,208.06,208.19,7111.0,183.6584,183.7731,183.6231,183.7378,7111.0
2022-08-19 11:45:00,208.14,208.23,208.06,208.07,7161.0,183.6937,183.7731,183.6231,183.6319,7161.0
2022-08-19 11:50:00,208.1,208.12,207.86,207.94,14060.0,183.6584,183.676,183.4466,183.5172,14060.0
2022-08-19 11:55:00,207.92,208.11,207.84,208.0,15731.0,183.4995,183.6672,183.4289,183.5701,15731.0
2022-08-19 12:00:00,208.0,208.06,207.86,207.96,11551.0,183.5701,183.6231,183.4466,183.5348,11551.0
2022-08-19 12:05:00,207.95,208.06,207.92,207.96,23894.0,183.526,183.6231,183.4995,183.5348,23894.0
2022-08-19 12:10:00,207.96,208.11,207.95,208.02,7109.0,183.5348,183.6672,183.526,183.5878,7109.0
2022-08-19 12:15:00,208.01,208.07,207.95,208.02,8643.0,183.5789,183.6319,183.526,183.5878,8643.0
2022-08-19 12:20:00,208.07,208.19,208.04,208.13,7217.0,183.6319,183.7378,183.6054,183.6848,7217.0
2022-08-19 12:25:00,208.13,208.16,208.08,208.13,6556.0,183.6848,183.7113,183.6407,183.6848,6556.0
2022-08-19 12:30:00,208.12,208.19,208.04,208.15,7743.0,183.676,183.7378,183.6054,183.7025,7743.0
2022-08-19 12:35:00,208.14,208.52,208.12,208.51,9782.0,183.6937,184.029,183.676,184.0202,9782.0
2022-08-19 12:40:00,208.48,208.52,208.34,208.35,11672.0,183.9937,184.029,183.8702,183.879,11672.0
2022-08-19 12:45:00,208.32,208.5,208.28,208.33,9144.0,183.8525,184.0114,183.8172,183.8614,9144.0
2022-08-19 12:50:00,208.32,208.41,208.21,208.24,7425.0,183.8525,183.932,183.7555,183.7819,7425.0
2022-08-19 12:55:00,208.28,208.28,208.12,208.26,7318.0,183.8172,183.8172,183.676,183.7996,7318.0
2022-08-19 13:00:00,208.27,208.29,208.15,208.21,7029.0,183.8084,183.8261,183.7025,183.7555,7029.0
2022-08-19 13:05:00,208.17,208.21,208.13,208.18,5169.0,183.7202,183.7555,183.6848,183.729,5169.0
2022-08-19 13:10:00,208.16,208.25,208.12,208.24,6365.0,183.7113,183.7908,183.676,183.7819,6365.0
2022-08-19 13:15:00,208.23,208.29,208.19,208.22,5865.0,183.7731,183.8261,183.7378,183.7643,5865.0
2022-08-19 13:20:00,208.24,208.27,208.12,208.24,8628.0,183.7819,183.8084,183.676,183.7819,8628.0
2022-08-19 13:25:00,208.19,208.37,208.14,208.34,15392.0,183.7378,183.8967,183.6937,183.8702,15392.0
2022-08-19 13:30:00,208.34,208.45,208.26,208.42,22706.0,183.8702,183.9673,183.7996,183.9408,22706.0
2022-08-19 13:35:00,208.43,208.43,208.29,208.33,4371.0,183.9496,183.9496,183.8261,183.8614,4371.0
2022-08-19 13:40:00,208.32,208.36,208.14,208.15,4979.0,183.8525,183.8878,183.6937,183.7025,4979.0
2022-08-19 13:45:00,208.15,208.28,208.11,208.15,10015.0,183.7025,183.8172,183.6672,183.7025,10015.0
2022-08-19 13:50:00,208.1,208.31,208.1,208.25,9961.0,183.6584,183.8437,183.6584,183.7908,9961.0
2022-08-19 13:55:00,208.25,208.31,208.12,208.15,8388.0,183.7908,183.8437,183.676,183.7025,8388.0
2022-08-19 14:00:00,208.12,208.29,208.12,208.29,7030.0,183.676,183.8261,183.676,183.8261,7030.0
2022-08-19 14:05:00,208.26,208.32,208.12,208.2,12233.0,183.7996,183.8525,183.676,183.7466,12233.0
2022-08-19 14:10:00,208.17,208.17,207.96,208.09,10466.0,183.7202,183.7202,183.5348,183.6495,10466.0
2022-08-19 14:15:00,208.06,208.12,207.98,208.09,15242.0,183.6231,183.676,183.5525,183.6495,15242.0
2022-08-19 14:20:00,208.08,208.13,208.01,208.08,8555.0,183.6407,183.6848,183.5789,183.6407,8555.0
2022-08-19 14:25:00,208.1,208.17,208.01,208.14,15593.0,183.6584,183.7202,183.5789,183.6937,15593.0
2022-08-19 14:30:00,208.17,208.23,208.09,208.16,7272.0,183.7202,183.7731,183.6495,183.7113,7272.0
2022-08-19 14:35:00,208.15,208.21,208.08,208.11,7725.0,183.7025,183.7555,183.6407,183.6672,7725.0
2022-08-19 14:40:00,208.09,208.15,208.05,208.06,10461.0,183.6495,183.7025,183.6142,183.6231,10461.0
2022-08-19 14:45:00,208.06,208.14,208.02,208.1,9456.0,183.6231,183.6937,183.5878,183.6584,9456.0
2022-08-19 14:50:00,208.1,208.21,208.0,208.1,14703.0,183.6584,183.7555,183.5701,183.6584,14703.0
2022-08-19 14:55:00,208.08,208.15,207.95,208.06,10817.0,183.6407,183.7025,183.526,183.6231,10817.0
2022-08-19 15:00:00,208.06,208.15,207.96,208.0,12322.0,183.6231,183.7025,183.5348,183.5701,12322.0
2022-08-19 15:05:00,208.01,208.15,207.97,208.15,14671.0,183.5789,183.7025,183.5436,183.7025,14671.0
2022-08-19 15:10:00,208.14,208.31,208.13,208.29,18326.0,183.6937,183.8437,183.6848,183.8261,18326.0
2022-08-19 15:15:00,208.26,208.42,208.25,208.41,12715.0,183.7996,183.9408,183.7908,183.932,12715.0
2022-08-19 15:20:00,208.41,208.43,208.27,208.38,11487.0,183.932,183.9496,183.8084,183.9055,11487.0
2022-08-19 15:25:00,208.39,208.39,208.14,208.19,14229.0,183.9143,183.9143,183.6937,183.7378,14229.0
2022-08-19 15:30:00,208.18,208.28,208.05,208.19,28948.0,183.729,183.8172,183.6142,183.7378,28948.0
2022-08-19 15:35:00,208.2,208.27,208.03,208.15,26206.0,183.7466,183.8084,183.5966,183.7025,26206.0
2022-08-19 15:40:00,208.15,208.18,208.0,208.13,36917.0,183.7025,183.729,183.5701,183.6848,36917.0
2022-08-19 15:45:00,208.13,208.3,208.06,208.29,19448.0,183.6848,183.8349,183.6231,183.8261,19448.0
2022-08-19 15:50:00,208.3,208.48,208.09,208.18,40609.0,183.8349,183.9937,183.6495,183.729,40609.0
2022-08-19 15:55:00,208.18,208.64,208.07,208.43,189867.0,183.729,184.1349,183.6319,183.9496,189867.0
2022-08-22 09:30:00,205.5,206.57,205.17,205.97,170946.0,181.3637,182.3081,181.0725,181.7785,170946.0
2022-08-22 09:35:00,205.98,206.54,205.75,205.75,44025.0,181.7874,182.2816,181.5844,181.5844,44025.0
2022-08-22 09:40:00,205.81,206.42,205.56,206.42,51158.0,181.6373,182.1757,181.4167,182.1757,51158.0
2022-08-22 09:45:00,206.46,206.46,205.99,206.02,45772.0,182.211,182.211,181.7962,181.8227,45772.0
2022-08-22 09:50:00,206.01,206.36,205.9,206.3,36911.0,181.8138,182.1227,181.7168,182.0698,36911.0
2022-08-22 09:55:00,206.3,206.88,206.19,206.74,33866.0,182.0698,182.5817,181.9727,182.4581,33866.0
2022-08-22 10:00:00,206.71,207.25,206.48,207.24,27146.0,182.4316,182.9082,182.2286,182.8994,27146.0
2022-08-22 10:05:00,207.18,207.41,206.86,207.32,26060.0,182.8464,183.0494,182.564,182.97,26060.0
2022-08-22 10:10:00,207.37,207.37,207.03,207.12,44863.0,183.0141,183.0141,182.714,182.7935,44863.0
2022-08-22 10:15:00,207.13,207.31,207.04,207.27,20955.0,182.8023,182.9612,182.7229,182.9259,20955.0
2022-08-22 10:20:00,207.31,207.31,206.66,206.66,24773.0,182.9612,182.9612,182.3875,182.3875,24773.0
2022-08-22 10:25:00,206.7,206.72,206.37,206.66,19673.0,182.4228,182.4405,182.1316,182.3875,19673.0
2022-08-22 10:30:00,206.61,206.75,206.25,206.47,25459.0,182.3434,182.4669,182.0257,182.2198,25459.0
2022-08-22 10:35:00,206.43,206.56,206.39,206.56,13372.0,182.1845,182.2992,182.1492,182.2992,13372.0
2022-08-22 10:40:00,206.62,206.72,206.56,206.63,11206.0,182.3522,182.4405,182.2992,182.361,11206.0
2022-08-22 10:45:00,206.63,206.97,206.58,206.86,13436.0,182.361,182.6611,182.3169,182.564,13436.0
2022-08-22 10:50:00,206.9,206.9,206.69,206.75,13066.0,182.5993,182.5993,182.414,182.4669,13066.0
2022-08-22 10:55:00,206.75,206.86,206.38,206.42,11919.0,182.4669,182.564,182.1404,182.1757,11919.0
2022-08-22 11:00:00,206.44,206.71,206.35,206.7,13691.0,182.1933,182.4316,182.1139,182.4228,13691.0
2022-08-22 11:05:00,206.69,207.0,206.67,206.91,21819.0,182.414,182.6876,182.3963,182.6081,21819.0
2022-08-22 11:10:00,206.92,207.12,206.86,207.05,15510.0,182.617,182.7935,182.564,182.7317,15510.0
2022-08-22 11:15:00,207.07,207.16,206.82,206.96,22910.0,182.7493,182.8288,182.5287,182.6523,22910.0
2022-08-22 11:20:00,206.97,207.15,206.94,206.99,14121.0,182.6611,182.82,182.6346,182.6787,14121.0
2022-08-22 11:25:00,206.98,207.13,206.97,207.07,13340.0,182.6699,182.8023,182.6611,182.7493,13340.0
2022-08-22 11:30:00,207.07,207.24,206.96,207.15,10811.0,182.7493,182.8994,182.6523,182.82,10811.0
2022-08-22 11:35:00,207.18,207.39,207.18,207.29,25314.0,182.8464,183.0318,182.8464,182.9435,25314.0
2022-08-22 11:40:00,207.32,207.52,207.22,207.27,15636.0,182.97,183.1465,182.8817,182.9259,15636.0
2022-08-22 11:45:00,207.22,207.31,207.19,207.25,15146.0,182.8817,182.9612,182.8553,182.9082,15146.0
2022-08-22 11:50:00,207.22,207.31,206.86,206.94,35742.0,182.8817,182.9612,182.564,182.6346,35742.0
2022-08-22 11:55:00,206.95,207.18,206.94,206.98,5992.0,182.6434,182.8464,182.6346,182.6699,5992.0
2022-08-22 12:00:00,207.0,207.07,206.91,207.05,5384.0,182.6876,182.7493,182.6081,182.7317,5384.0
2022-08-22 12:05:00,207.05,207.07,206.66,206.66,8759.0,182.7317,182.7493,182.3875,182.3875,8759.0
2022-08-22 12:10:00,206.6,206.73,206.49,206.65,20180.0,182.3345,182.4493,182.2375,182.3787,20180.0
2022-08-22 12:15:00,206.61,206.88,206.61,206.84,8812.0,182.3434,182.5817,182.3434,182.5464,8812.0
2022-08-22 12:20:00,206.86,207.07,206.86,206.99,7543.0,182.564,182.7493,182.564,182.6787,7543.0
2022-08-22 12:25:00,207.01,207.01,206.84,206.93,5626.0,182.6964,182.6964,182.5464,182.6258,5626.0
2022-08-22 12:30:00,206.95,207.08,206.92,207.06,13916.0,182.6434,182.7582,182.617,182.7405,13916.0
2022-08-22 12:35:00,207.08,207.32,207.07,207.32,11917.0,182.7582,182.97,182.7493,182.97,11917.0
2022-08-22 12:40:00,207.29,207.33,207.13,207.3,16433.0,182.9435,182.9788,182.8023,182.9523,16433.0
2022-08-22 12:45:00,207.3,207.32,207.1,207.2,12386.0,182.9523,182.97,182.7758,182.8641,12386.0
2022-08-22 12:50:00,207.18,207.19,207.1,207.17,6370.0,182.8464,182.8553,182.7758,182.8376,6370.0
2022-08-22 12:55:00,207.18,207.22,206.98,207.06,14145.0,182.8464,182.8817,182.6699,182.7405,14145.0
2022-08-22 13:00:00,207.06,207.09,206.8,206.88,18497.0,182.7405,182.767,182.5111,182.5817,18497.0
2022-08-22 13:05:00,206.88,206.89,206.64,206.84,24567.0,182.5817,182.5905,182.3699,182.5464,24567.0
2022-08-22 13:10:00,206.81,206.93,206.67,206.91,16601.0,182.5199,182.6258,182.3963,182.6081,16601.0
2022-08-22 13:15:00,206.92,207.01,206.79,206.9,13788.0,182.617,182.6964,182.5022,182.5993,13788.0
2022-08-22 13:20:00,206.89,206.94,206.76,206.86,16985.0,182.5905,182.6346,182.4758,182.564,16985.0
2022-08-22 13:25:00,206.85,207.0,206.81,206.84,19847.0,182.5552,182.6876,182.5199,182.5464,19847.0
2022-08-22 13:30:00,206.83,206.91,206.6,206.64,25077.0,182.5375,182.6081,182.3345,182.3699,25077.0
2022-08-22 13:35:00,206.65,206.88,206.64,206.88,32947.0,182.3787,182.5817,182.3699,182.5817,32947.0
2022-08-22 13:40:00,206.85,206.87,206.55,206.62,18561.0,182.5552,182.5728,182.2904,182.3522,18561.0
2022-08-22 13:45:00,206.64,206.99,206.62,206.9,27416.0,182.3699,182.6787,182.3522,182.5993,27416.0
2022-08-22 13:50:00,206.87,207.01,206.8,206.94,27807.0,182.5728,182.6964,182.5111,182.6346,27807.0
2022-08-22 13:55:00,206.95,207.14,206.87,207.08,29214.0,182.6434,182.8111,182.5728,182.7582,29214.0
2022-08-22 14:00:00,207.07,207.24,207.0,207.18,16178.0,182.7493,182.8994,182.6876,182.8464,16178.0
2022-08-22 14:05:00,207.18,207.26,207.15,207.17,12991.0,182.8464,182.917,182.82,182.8376,12991.0
2022-08-22 14:10:00,207.16,207.29,207.1,207.27,17776.0,182.8288,182.9435,182.7758,182.9259,17776.0
2022-08-22 14:15:00,207.28,207.47,207.2,207.46,22223.0,182.9347,183.1024,182.8641,183.0935,22223.0
2022-08-22 14:20:00,207.47,207.63,207.43,207.53,24857.0,183.1024,183.2436,183.0671,183.1553,24857.0
2022-08-22 14:25:00,207.53,207.6,207.36,207.42,19118.0,183.1553,183.2171,183.0053,183.0582,19118.0
2022-08-22 14:30:00,207.39,207.62,207.3,207.53,18359.0,183.0318,183.2347,182.9523,183.1553,18359.0
2022-08-22 14:35:00,207.55,207.64,207.49,207.55,18769.0,183.173,183.2524,183.12,183.173,18769.0
2022-08-22 14:40:00,207.55,207.61,207.12,207.15,19010.0,183.173,183.2259,182.7935,182.82,19010.0
2022-08-22 14:45:00,207.14,207.2,207.04,207.07,16347.0,182.8111,182.8641,182.7229,182.7493,16347.0
2022-08-22 14:50:00,207.09,207.18,206.79,206.88,19704.0,182.767,182.8464,182.5022,182.5817,19704.0
2022-08-22 14:55:00,206.88,206.95,206.8,206.91,18423.0,182.5817,182.6434,182.5111,182.6081,18423.0
2022-08-22 15:00:00,206.91,207.09,206.82,206.92,16749.0,182.6081,182.767,182.5287,182.617,16749.0
2022-08-22 15:05:00,206.93,207.13,206.87,207.05,16894.0,182.6258,182.8023,182.5728,182.7317,16894.0
2022-08-22 15:10:00,207.08,207.4,207.08,207.26,18354.0,182.7582,183.0406,182.7582,182.917,18354.0
2022-08-22 15:15:00,207.27,207.35,207.14,207.18,18335.0,182.9259,182.9965,182.8111,182.8464,18335.0
2022-08-22 15:20:00,207.18,207.3,207.13,207.14,22067.0,182.8464,182.9523,182.8023,182.8111,22067.0
2022-08-22 15:25:00,207.16,207.29,207.07,207.18,27632.0,182.8288,182.9435,182.7493,182.8464,27632.0
2022-08-22 15:30:00,207.16,207.21,206.92,207.09,34966.0,182.8288,182.8729,182.617,182.767,34966.0
2022-08-22 15:35:00,207.09,207.2,206.79,206.88,39315.0,182.767,182.8641,182.5022,182.5817,39315.0
2022-08-22 15:40:00,206.88,206.88,206.64,206.65,58455.0,182.5817,182.5817,182.3699,182.3787,58455.0
2022-08-22 15:45:00,206.65,206.8,206.61,206.8,55944.0,182.3787,182.5111,182.3434,182.5111,55944.0
2022-08-22 15:50:00,206.8,206.94,206.51,206.51,74075.0,182.5111,182.6346,182.2551,182.2551,74075.0
2022-08-22 15:55:00,206.48,206.53,206.04,206.4,194086.0,182.2286,182.2728,181.8403,182.158,194086.0
2022-08-23 09:30:00,206.59,206.6,204.58,205.93,64885.0,182.3257,182.3345,180.5518,181.7432,64885.0
2022-08-23 09:35:00,205.89,206.84,205.72,206.5,31335.0,181.7079,182.5464,181.5579,182.2463,31335.0
2022-08-23 09:40:00,206.64,206.77,206.0,206.01,16418.0,182.3699,182.4846,181.805,181.8138,16418.0
2022-08-23 09:45:00,206.14,206.43,205.64,205.88,20854.0,181.9286,182.1845,181.4873,181.6991,20854.0
2022-08-23 09:50:00,206.0,206.19,205.63,205.83,18293.0,181.805,181.9727,181.4785,181.655,18293.0
2022-08-23 09:55:00,205.81,206.2,205.67,206.2,17060.0,181.6373,181.9815,181.5138,181.9815,17060.0
2022-08-23 10:00:00,206.27,206.38,205.6,205.6,15336.0,182.0433,182.1404,181.452,181.452,15336.0
2022-08-23 10:05:00,205.59,205.83,205.37,205.76,15870.0,181.4432,181.655,181.249,181.5932,15870.0
2022-08-23 10:10:00,205.78,206.15,205.76,206.13,14774.0,181.6109,181.9374,181.5932,181.9198,14774.0
2022-08-23 10:15:00,206.17,206.33,206.15,206.26,11957.0,181.9551,182.0963,181.9374,182.0345,11957.0
2022-08-23 10:20:00,206.21,206.73,206.21,206.72,14141.0,181.9904,182.4493,181.9904,182.4405,14141.0
2022-08-23 10:25:00,206.66,206.81,206.33,206.78,18989.0,182.3875,182.5199,182.0963,182.4934,18989.0
2022-08-23 10:30:00,206.77,207.4,206.77,207.35,35176.0,182.4846,183.0406,182.4846,182.9965,35176.0
2022-08-23 10:35:00,207.4,207.65,207.04,207.59,13529.0,183.0406,183.2612,182.7229,183.2083,13529.0
2022-08-23 10:40:00,207.51,207.59,207.02,207.09,48586.0,183.1377,183.2083,182.7052,182.767,48586.0
2022-08-23 10:45:00,207.09,207.12,206.77,206.91,9839.0,182.767,182.7935,182.4846,182.6081,9839.0
2022-08-23 10:50:00,206.92,206.93,206.42,206.42,8414.0,182.617,182.6258,182.1757,182.1757,8414.0
2022-08-23 10:55:00,206.38,206.52,206.18,206.32,14744.0,182.1404,182.2639,181.9639,182.0874,14744.0
2022-08-23 11:00:00,206.36,206.43,206.09,206.26,8614.0,182.1227,182.1845,181.8844,182.0345,8614.0
2022-08-23 11:05:00,206.2,206.26,205.87,206.04,10637.0,181.9815,182.0345,181.6903,181.8403,10637.0
2022-08-23 11:10:00,206.06,206.09,205.75,205.95,7371.0,181.858,181.8844,181.5844,181.7609,7371.0
2022-08-23 11:15:00,205.97,206.19,205.89,206.14,12699.0,181.7785,181.9727,181.7079,181.9286,12699.0
2022-08-23 11:20:00,206.08,206.22,205.93,205.99,22953.0,181.8756,181.9992,181.7432,181.7962,22953.0
2022-08-23 11:25:00,205.99,206.27,205.97,206.16,14538.0,181.7962,182.0433,181.7785,181.9462,14538.0
2022-08-23 11:30:00,206.12,206.27,205.96,206.19,7482.0,181.9109,182.0433,181.7697,181.9727,7482.0
2022-08-23 11:35:00,206.24,206.31,206.05,206.14,6389.0,182.0168,182.0786,181.8491,181.9286,6389.0
2022-08-23 11:40:00,206.16,206.19,205.95,206.01,5540.0,181.9462,181.9727,181.7609,181.8138,5540.0
2022-08-23 11:45:00,206.08,206.13,205.99,206.08,5792.0,181.8756,181.9198,181.7962,181.8756,5792.0
2022-08-23 11:50:00,206.12,206.31,206.11,206.29,9002.0,181.9109,182.0786,181.9021,182.061,9002.0
2022-08-23 11:55:00,206.29,206.29,205.97,206.11,11037.0,182.061,182.061,181.7785,181.9021,11037.0
2022-08-23 12:00:00,206.06,206.13,205.69,205.8,9574.0,181.858,181.9198,181.5314,181.6285,9574.0
2022-08-23 12:05:00,205.74,205.85,205.56,205.8,6237.0,181.5756,181.6726,181.4167,181.6285,6237.0
2022-08-23 12:10:00,205.85,205.96,205.71,205.78,7000.0,181.6726,181.7697,181.5491,181.6109,7000.0
2022-08-23 12:15:00,205.77,205.78,205.49,205.51,6308.0,181.602,181.6109,181.3549,181.3726,6308.0
2022-08-23 12:20:00,205.48,205.55,205.13,205.16,7215.0,181.3461,181.4079,181.0372,181.0637,7215.0
2022-08-23 12:25:00,205.18,205.18,204.87,205.03,30715.0,181.0813,181.0813,180.8077,180.9489,30715.0
2022-08-23 12:30:00,205.01,205.28,204.9,205.27,14371.0,180.9313,181.1696,180.8342,181.1608,14371.0
2022-08-23 12:35:00,205.31,205.58,205.21,205.4,16978.0,181.1961,181.4343,181.1078,181.2755,16978.0
2022-08-23 12:40:00,205.4,205.44,205.23,205.32,5810.0,181.2755,181.3108,181.1255,181.2049,5810.0
2022-08-23 12:45:00,205.31,205.32,205.12,205.12,8933.0,181.1961,181.2049,181.0284,181.0284,8933.0
2022-08-23 12:50:00,205.09,205.25,205.08,205.14,5187.0,181.0019,181.1431,180.9931,181.046,5187.0
2022-08-23 12:55:00,205.17,205.23,205.05,205.2,5824.0,181.0725,181.1255,180.9666,181.099,5824.0
2022-08-23 13:00:00,205.16,205.25,205.08,205.25,14411.0,181.0637,181.1431,180.9931,181.1431,14411.0
2022-08-23 13:05:00,205.27,205.3,205.14,205.22,5054.0,181.1608,181.1872,181.046,181.1166,5054.0
2022-08-23 13:10:00,205.25,205.48,205.25,205.45,6129.0,181.1431,181.3461,181.1431,181.3196,6129.0
2022-08-23 13:15:00,205.44,205.63,205.39,205.53,5062.0,181.3108,181.4785,181.2667,181.3902,5062.0
2022-08-23 13:20:00,205.55,205.64,205.32,205.35,6079.0,181.4079,181.4873,181.2049,181.2314,6079.0
2022-08-23 13:25:00,205.33,205.44,205.18,205.38,8074.0,181.2137,181.3108,181.0813,181.2578,8074.0
2022-08-23 13:30:00,205.4,205.52,205.27,205.39,9781.0,181.2755,181.3814,181.1608,181.2667,9781.0
2022-08-23 13:35:00,205.38,205.38,205.04,205.11,17036.0,181.2578,181.2578,180.9578,181.0196,17036.0
2022-08-23 13:40:00,205.13,205.26,205.13,205.15,5644.0,181.0372,181.1519,181.0372,181.0549,5644.0
2022-08-23 13:45:00,205.14,205.21,205.03,205.09,4425.0,181.046,181.1078,180.9489,181.0019,4425.0
2022-08-23 13:50:00,205.1,205.14,204.71,204.74,12321.0,181.0107,181.046,180.6665,180.693,12321.0
2022-08-23 13:55:00,204.73,204.87,204.69,204.77,9902.0,180.6842,180.8077,180.6489,180.7195,9902.0
2022-08-23 14:00:00,204.8,204.8,204.61,204.66,8217.0,180.746,180.746,180.5783,180.6224,8217.0
2022-08-23 14:05:00,204.65,204.84,204.64,204.81,11729.0,180.6136,180.7813,180.6048,180.7548,11729.0
2022-08-23 14:10:00,204.83,204.96,204.76,204.87,11361.0,180.7724,180.8872,180.7107,180.8077,11361.0
2022-08-23 14:15:00,204.87,205.14,204.87,205.1,9536.0,180.8077,181.046,180.8077,181.0107,9536.0
2022-08-23 14:20:00,205.1,205.23,204.97,204.99,31619.0,181.0107,181.1255,180.896,180.9136,31619.0
2022-08-23 14:25:00,204.98,205.05,204.93,205.0,15233.0,180.9048,180.9666,180.8607,180.9225,15233.0
2022-08-23 14:30:00,205.0,205.03,204.79,204.79,17150.0,180.9225,180.9489,180.7371,180.7371,17150.0
2022-08-23 14:35:00,204.84,204.94,204.82,204.87,6986.0,180.7813,180.8695,180.7636,180.8077,6986.0
2022-08-23 14:40:00,204.82,204.84,204.63,204.7,10386.0,180.7636,180.7813,180.5959,180.6577,10386.0
2022-08-23 14:45:00,204.69,204.69,204.44,204.52,12104.0,180.6489,180.6489,180.4282,180.4988,12104.0
2022-08-23 14:50:00,204.53,204.55,204.45,204.46,7057.0,180.5077,180.5253,180.4371,180.4459,7057.0
2022-08-23 14:55:00,204.48,204.87,204.48,204.79,14974.0,180.4635,180.8077,180.4635,180.7371,14974.0
2022-08-23 15:00:00,204.79,205.02,204.78,204.9,9870.0,180.7371,180.9401,180.7283,180.8342,9870.0
2022-08-23 15:05:00,204.91,205.09,204.88,205.07,8628.0,180.843,181.0019,180.8166,180.9843,8628.0
2022-08-23 15:10:00,205.06,205.12,204.95,204.96,7802.0,180.9754,181.0284,180.8783,180.8872,7802.0
2022-08-23 15:15:00,205.0,205.23,205.0,205.23,7244.0,180.9225,181.1255,180.9225,181.1255,7244.0
2022-08-23 15:20:00,205.21,205.32,205.21,205.22,8573.0,181.1078,181.2049,181.1078,181.1166,8573.0
2022-08-23 15:25:00,205.23,205.45,205.2,205.4,20252.0,181.1255,181.3196,181.099,181.2755,20252.0
2022-08-23 15:30:00,205.4,205.44,205.21,205.4,15182.0,181.2755,181.3108,181.1078,181.2755,15182.0
2022-08-23 15:35:00,205.4,205.57,205.37,205.52,10922.0,181.2755,181.4255,181.249,181.3814,10922.0
2022-08-23 15:40:00,205.51,205.87,205.51,205.7,16284.0,181.3726,181.6903,181.3726,181.5403,16284.0
2022-08-23 15:45:00,205.69,205.7,205.17,205.17,21444.0,181.5314,181.5403,181.0725,181.0725,21444.0
2022-08-23 15:50:00,205.17,205.37,205.09,205.22,32309.0,181.0725,181.249,181.0019,181.1166,32309.0
2022-08-23 15:55:00,205.17,205.44,205.17,205.29,73921.0,181.0725,181.3108,181.0725,181.1784,73921.0
2022-08-24 09:30:00,203.9,205.0,203.03,203.92,56954.0,179.9517,180.9225,179.1839,179.9693,56954.0
2022-08-24 09:35:00,203.98,204.4,203.97,204.29,11942.0,180.0223,180.3929,180.0134,180.2959,11942.0
2022-08-24 09:40:00,204.43,204.91,204.18,204.9,5571.0,180.4194,180.843,180.1988,180.8342,5571.0
2022-08-24 09:45:00,204.82,204.82,204.5,204.77,5858.0,180.7636,180.7636,180.4812,180.7195,5858.0
2022-08-24 09:50:00,204.62,204.72,204.42,204.58,16071.0,180.5871,180.6754,180.4106,180.5518,16071.0
2022-08-24 09:55:00,204.55,204.91,204.48,204.73,6980.0,180.5253,180.843,180.4635,180.6842,6980.0
2022-08-24 10:00:00,204.81,204.82,204.26,204.31,20627.0,180.7548,180.7636,180.2694,180.3135,20627.0
2022-08-24 10:05:00,204.26,204.65,204.26,204.6,5111.0,180.2694,180.6136,180.2694,180.5695,5111.0
2022-08-24 10:10:00,204.65,204.73,204.42,204.5,9056.0,180.6136,180.6842,180.4106,180.4812,9056.0
2022-08-24 10:15:00,204.46,204.78,204.45,204.71,11213.0,180.4459,180.7283,180.4371,180.6665,11213.0
2022-08-24 10:20:00,204.76,204.99,204.63,204.96,35279.0,180.7107,180.9136,180.5959,180.8872,35279.0
2022-08-24 10:25:00,204.95,205.09,204.72,204.86,11753.0,180.8783,181.0019,180.6754,180.7989,11753.0
2022-08-24 10:30:00,204.87,204.98,204.62,204.76,7046.0,180.8077,180.9048,180.5871,180.7107,7046.0
2022-08-24 10:35:00,204.77,204.82,204.48,204.52,6912.0,180.7195,180.7636,180.4635,180.4988,6912.0
2022-08-24 10:40:00,204.5,204.5,204.28,204.45,5372.0,180.4812,180.4812,180.287,180.4371,5372.0
2022-08-24 10:45:00,204.44,204.52,204.29,204.37,7309.0,180.4282,180.4988,180.2959,180.3665,7309.0
2022-08-24 10:50:00,204.37,204.43,204.1,204.31,6496.0,180.3665,180.4194,180.1282,180.3135,6496.0
2022-08-24 10:55:00,204.37,204.38,204.21,204.25,6712.0,180.3665,180.3753,180.2253,180.2606,6712.0
2022-08-24 11:00:00,204.27,204.34,204.22,204.27,13444.0,180.2782,180.34,180.2341,180.2782,13444.0
2022-08-24 11:05:00,204.27,204.36,204.24,204.25,11568.0,180.2782,180.3576,180.2517,180.2606,11568.0
2022-08-24 11:10:00,204.29,204.5,204.25,204.45,6825.0,180.2959,180.4812,180.2606,180.4371,6825.0
2022-08-24 11:15:00,204.54,204.75,204.51,204.53,11024.0,180.5165,180.7018,180.49,180.5077,11024.0
2022-08-24 11:20:00,204.59,204.75,204.53,204.68,31986.0,180.5606,180.7018,180.5077,180.6401,31986.0
2022-08-24 11:25:00,204.67,204.7,204.54,204.64,8253.0,180.6312,180.6577,180.5165,180.6048,8253.0
2022-08-24 11:30:00,204.72,204.72,204.44,204.44,4964.0,180.6754,180.6754,180.4282,180.4282,4964.0
2022-08-24 11:35:00,204.39,204.49,204.35,204.44,6072.0,180.3841,180.4724,180.3488,180.4282,6072.0
2022-08-24 11:40:00,204.39,204.52,204.34,204.48,12512.0,180.3841,180.4988,180.34,180.4635,12512.0
2022-08-24 11:45:00,204.51,204.58,204.48,204.58,4224.0,180.49,180.5518,180.4635,180.5518,4224.0
2022-08-24 11:50:00,204.56,204.69,204.47,204.65,10727.0,180.5342,180.6489,180.4547,180.6136,10727.0
2022-08-24 11:55:00,204.62,204.64,204.35,204.4,11048.0,180.5871,180.6048,180.3488,180.3929,11048.0
2022-08-24 12:00:00,204.38,204.45,204.33,204.45,6912.0,180.3753,180.4371,180.3312,180.4371,6912.0
2022-08-24 12:05:00,204.4,204.5,204.37,204.38,3328.0,180.3929,180.4812,180.3665,180.3753,3328.0
2022-08-24 12:10:00,204.41,204.47,204.36,204.36,7112.0,180.4018,180.4547,180.3576,180.3576,7112.0
2022-08-24 12:15:00,204.38,204.53,204.35,204.4,5275.0,180.3753,180.5077,180.3488,180.3929,5275.0
2022-08-24 12:20:00,204.37,204.44,204.25,204.29,11264.0,180.3665,180.4282,180.2606,180.2959,11264.0
2022-08-24 12:25:00,204.21,204.28,204.13,204.22,6380.0,180.2253,180.287,180.1547,180.2341,6380.0
2022-08-24 12:30:00,204.21,204.23,203.97,203.98,5534.0,180.2253,180.2429,180.0134,180.0223,5534.0
2022-08-24 12:35:00,203.92,203.92,203.56,203.65,7605.0,179.9693,179.9693,179.6516,179.731,7605.0
2022-08-24 12:40:00,203.62,203.66,203.19,203.35,10392.0,179.7046,179.7399,179.3251,179.4663,10392.0
2022-08-24 12:45:00,203.3,203.46,203.21,203.3,7721.0,179.4221,179.5633,179.3427,179.4221,7721.0
2022-08-24 12:50:00,203.33,203.41,203.2,203.32,8713.0,179.4486,179.5192,179.3339,179.4398,8713.0
2022-08-24 12:55:00,203.3,203.39,203.28,203.31,5671.0,179.4221,179.5016,179.4045,179.431,5671.0
2022-08-24 13:00:00,203.33,203.48,203.33,203.44,3969.0,179.4486,179.581,179.4486,179.5457,3969.0
2022-08-24 13:05:00,203.41,203.59,203.38,203.56,4578.0,179.5192,179.6781,179.4927,179.6516,4578.0
2022-08-24 13:10:00,203.57,203.58,203.38,203.41,4888.0,179.6604,179.6693,179.4927,179.5192,4888.0
2022-08-24 13:15:00,203.46,203.56,203.43,203.51,5095.0,179.5633,179.6516,179.5369,179.6075,5095.0
2022-08-24 13:20:00,203.48,203.49,203.36,203.41,8480.0,179.581,179.5898,179.4751,179.5192,8480.0
2022-08-24 13:25:00,203.39,203.42,203.22,203.25,5518.0,179.5016,179.528,179.3515,179.378,5518.0
2022-08-24 13:30:00,203.2,203.35,203.17,203.28,7802.0,179.3339,179.4663,179.3074,179.4045,7802.0
2022-08-24 13:35:00,203.25,203.3,203.18,203.26,4832.0,179.378,179.4221,179.3162,179.3868,4832.0
2022-08-24 13:40:00,203.26,203.46,203.21,203.36,7738.0,179.3868,179.5633,179.3427,179.4751,7738.0
2022-08-24 13:45:00,203.38,203.55,203.36,203.45,5329.0,179.4927,179.6428,179.4751,179.5545,5329.0
2022-08-24 13:50:00,203.45,203.48,203.34,203.34,7767.0,179.5545,179.581,179.4574,179.4574,7767.0
2022-08-24 13:55:00,203.33,203.48,203.32,203.44,6156.0,179.4486,179.581,179.4398,179.5457,6156.0
2022-08-24 14:00:00,203.43,203.49,203.36,203.44,11943.0,179.5369,179.5898,179.4751,179.5457,11943.0
2022-08-24 14:05:00,203.39,203.45,203.31,203.39,16975.0,179.5016,179.5545,179.431,179.5016,16975.0
2022-08-24 14:10:00,203.38,203.38,203.19,203.19,7289.0,179.4927,179.4927,179.3251,179.3251,7289.0
2022-08-24 14:15:00,203.22,203.28,203.02,203.03,12770.0,179.3515,179.4045,179.175,179.1839,12770.0
2022-08-24 14:20:00,202.99,203.04,202.95,202.96,19610.0,179.1485,179.1927,179.1132,179.1221,19610.0
2022-08-24 14:25:00,202.96,203.12,202.86,203.12,18835.0,179.1221,179.2633,179.0338,179.2633,18835.0
2022-08-24 14:30:00,203.16,203.33,203.16,203.28,10371.0,179.2986,179.4486,179.2986,179.4045,10371.0
2022-08-24 14:35:00,203.3,203.31,203.13,203.2,9036.0,179.4221,179.431,179.2721,179.3339,9036.0
2022-08-24 14:40:00,203.2,203.31,203.12,203.17,10291.0,179.3339,179.431,179.2633,179.3074,10291.0
2022-08-24 14:45:00,203.2,203.2,203.03,203.05,6844.0,179.3339,179.3339,179.1839,179.2015,6844.0
2022-08-24 14:50:00,203.08,203.29,203.07,203.2,16403.0,179.228,179.4133,179.2192,179.3339,16403.0
2022-08-24 14:55:00,203.2,203.26,203.15,203.16,8367.0,179.3339,179.3868,179.2898,179.2986,8367.0
2022-08-24 15:00:00,203.16,203.3,203.13,203.29,8853.0,179.2986,179.4221,179.2721,179.4133,8853.0
2022-08-24 15:05:00,203.31,203.58,203.29,203.48,13101.0,179.431,179.6693,179.4133,179.581,13101.0
2022-08-24 15:10:00,203.49,203.56,203.46,203.52,9386.0,179.5898,179.6516,179.5633,179.6163,9386.0
2022-08-24 15:15:00,203.49,203.5,203.33,203.44,18838.0,179.5898,179.5986,179.4486,179.5457,18838.0
2022-08-24 15:20:00,203.44,203.44,203.24,203.27,14882.0,179.5457,179.5457,179.3692,179.3957,14882.0
2022-08-24 15:25:00,203.27,203.31,203.2,203.24,12441.0,179.3957,179.431,179.3339,179.3692,12441.0
2022-08-24 15:30:00,203.25,203.29,203.19,203.29,13834.0,179.378,179.4133,179.3251,179.4133,13834.0
2022-08-24 15:35:00,203.3,203.55,203.21,203.55,35247.0,179.4221,179.6428,179.3427,179.6428,35247.0
2022-08-24 15:40:00,203.54,203.67,203.5,203.61,25468.0,179.634,179.7487,179.5986,179.6957,25468.0
2022-08-24 15:45:00,203.59,203.61,203.39,203.41,25838.0,179.6781,179.6957,179.5016,179.5192,25838.0
2022-08-24 15:50:00,203.42,203.44,203.27,203.38,46239.0,179.528,179.5457,179.3957,179.4927,46239.0
2022-08-24 15:55:00,203.38,203.42,202.95,203.03,148273.0,179.4927,179.528,179.1132,179.1839,148273.0
2022-08-25 09:30:00,203.68,203.87,202.51,203.02,43628.0,179.7575,179.9252,178.7249,179.175,43628.0
2022-08-25 09:35:00,202.83,203.52,202.81,203.52,11319.0,179.0073,179.6163,178.9897,179.6163,11319.0
2022-08-25 09:40:00,203.5,203.85,203.42,203.73,21157.0,179.5986,179.9075,179.528,179.8016,21157.0
2022-08-25 09:45:00,203.81,204.21,203.62,204.17,9141.0,179.8722,180.2253,179.7046,180.19,9141.0
2022-08-25 09:50:00,204.08,204.46,203.84,204.38,6373.0,180.1105,180.4459,179.8987,180.3753,6373.0
2022-08-25 09:55:00,204.47,204.57,204.32,204.52,9041.0,180.4547,180.543,180.3223,180.4988,9041.0
2022-08-25 10:00:00,204.53,204.83,204.53,204.71,15354.0,180.5077,180.7724,180.5077,180.6665,15354.0
2022-08-25 10:05:00,204.71,204.79,204.39,204.46,17106.0,180.6665,180.7371,180.3841,180.4459,17106.0
2022-08-25 10:10:00,204.45,204.52,204.29,204.5,7991.0,180.4371,180.4988,180.2959,180.4812,7991.0
2022-08-25 10:15:00,204.53,204.54,204.28,204.43,13683.0,180.5077,180.5165,180.287,180.4194,13683.0
2022-08-25 10:20:00,204.47,204.55,204.37,204.51,15021.0,180.4547,180.5253,180.3665,180.49,15021.0
2022-08-25 10:25:00,204.52,204.64,204.4,204.58,14786.0,180.4988,180.6048,180.3929,180.5518,14786.0
2022-08-25 10:30:00,204.65,204.88,204.59,204.84,14291.0,180.6136,180.8166,180.5606,180.7813,14291.0
2022-08-25 10:35:00,204.84,204.87,204.59,204.87,5267.0,180.7813,180.8077,180.5606,180.8077,5267.0
2022-08-25 10:40:00,204.9,205.04,204.86,204.86,10020.0,180.8342,180.9578,180.7989,180.7989,10020.0
2022-08-25 10:45:00,204.86,205.0,204.82,204.89,6434.0,180.7989,180.9225,180.7636,180.8254,6434.0
2022-08-25 10:50:00,204.86,204.86,204.5,204.51,9018.0,180.7989,180.7989,180.4812,180.49,9018.0
2022-08-25 10:55:00,204.55,204.55,204.18,204.32,16466.0,180.5253,180.5253,180.1988,180.3223,16466.0
2022-08-25 11:00:00,204.36,204.48,204.19,204.19,13037.0,180.3576,180.4635,180.2076,180.2076,13037.0
2022-08-25 11:05:00,204.19,204.19,203.81,203.86,20154.0,180.2076,180.2076,179.8722,179.9164,20154.0
2022-08-25 11:10:00,203.93,204.24,203.93,204.05,7300.0,179.9781,180.2517,179.9781,180.0841,7300.0
2022-08-25 11:15:00,204.04,204.05,203.56,203.65,5961.0,180.0752,180.0841,179.6516,179.731,5961.0
2022-08-25 11:20:00,203.66,203.68,203.19,203.28,6903.0,179.7399,179.7575,179.3251,179.4045,6903.0
2022-08-25 11:25:00,203.29,203.65,203.19,203.53,7709.0,179.4133,179.731,179.3251,179.6251,7709.0
2022-08-25 11:30:00,203.53,203.65,203.44,203.65,7276.0,179.6251,179.731,179.5457,179.731,7276.0
2022-08-25 11:35:00,203.65,203.65,203.47,203.59,5371.0,179.731,179.731,179.5722,179.6781,5371.0
2022-08-25 11:40:00,203.58,203.74,203.46,203.66,13005.0,179.6693,179.8105,179.5633,179.7399,13005.0
2022-08-25 11:45:00,203.66,203.66,203.33,203.38,9092.0,179.7399,179.7399,179.4486,179.4927,9092.0
2022-08-25 11:50:00,203.38,203.38,203.19,203.21,9935.0,179.4927,179.4927,179.3251,179.3427,9935.0
2022-08-25 11:55:00,203.18,203.37,203.02,203.34,12923.0,179.3162,179.4839,179.175,179.4574,12923.0
2022-08-25 12:00:00,203.3,203.37,203.17,203.28,9752.0,179.4221,179.4839,179.3074,179.4045,9752.0
2022-08-25 12:05:00,203.26,203.28,203.09,203.09,8289.0,179.3868,179.4045,179.2368,179.2368,8289.0
2022-08-25 12:10:00,203.09,203.16,202.77,202.88,11939.0,179.2368,179.2986,178.9544,179.0515,11939.0
2022-08-25 12:15:00,202.94,202.94,202.69,202.7,13778.0,179.1044,179.1044,178.8838,178.8926,13778.0
2022-08-25 12:20:00,202.7,202.75,202.52,202.73,19069.0,178.8926,178.9367,178.7338,178.9191,19069.0
2022-08-25 12:25:00,202.73,202.99,202.72,202.95,6927.0,178.9191,179.1485,178.9103,179.1132,6927.0
2022-08-25 12:30:00,202.95,203.01,202.94,202.95,10286.0,179.1132,179.1662,179.1044,179.1132,10286.0
2022-08-25 12:35:00,202.96,203.18,202.96,203.18,12864.0,179.1221,179.3162,179.1221,179.3162,12864.0
2022-08-25 12:40:00,203.19,203.19,203.08,203.1,6594.0,179.3251,179.3251,179.228,179.2456,6594.0
2022-08-25 12:45:00,203.08,203.08,202.89,202.96,11785.0,179.228,179.228,179.0603,179.1221,11785.0
2022-08-25 12:50:00,203.02,203.03,202.94,203.01,5281.0,179.175,179.1839,179.1044,179.1662,5281.0
2022-08-25 12:55:00,203.0,203.1,202.94,203.1,7285.0,179.1574,179.2456,179.1044,179.2456,7285.0
2022-08-25 13:00:00,203.08,203.25,203.05,203.11,6268.0,179.228,179.378,179.2015,179.2545,6268.0
2022-08-25 13:05:00,203.1,203.16,202.95,202.98,11394.0,179.2456,179.2986,179.1132,179.1397,11394.0
2022-08-25 13:10:00,202.98,203.05,202.93,203.04,5914.0,179.1397,179.2015,179.0956,179.1927,5914.0
2022-08-25 13:15:00,203.04,203.09,203.01,203.09,5086.0,179.1927,179.2368,179.1662,179.2368,5086.0
2022-08-25 13:20:00,203.1,203.22,202.96,203.22,5264.0,179.2456,179.3515,179.1221,179.3515,5264.0
2022-08-25 13:25:00,203.18,203.33,203.13,203.22,3781.0,179.3162,179.4486,179.2721,179.3515,3781.0
2022-08-25 13:30:00,203.25,203.41,203.23,203.41,4834.0,179.378,179.5192,179.3604,179.5192,4834.0
2022-08-25 13:35:00,203.41,203.47,203.29,203.36,8513.0,179.5192,179.5722,179.4133,179.4751,8513.0
2022-08-25 13:40:00,203.36,203.57,203.35,203.41,7661.0,179.4751,179.6604,179.4663,179.5192,7661.0
2022-08-25 13:45:00,203.41,203.71,203.4,203.56,5401.0,179.5192,179.784,179.5104,179.6516,5401.0
2022-08-25 13:50:00,203.57,203.6,203.54,203.6,4446.0,179.6604,179.6869,179.634,179.6869,4446.0
2022-08-25 13:55:00,203.6,203.6,203.39,203.53,5823.0,179.6869,179.6869,179.5016,179.6251,5823.0
2022-08-25 14:00:00,203.53,203.53,203.26,203.26,9202.0,179.6251,179.6251,179.3868,179.3868,9202.0
2022-08-25 14:05:00,203.3,203.39,203.2,203.38,11614.0,179.4221,179.5016,179.3339,179.4927,11614.0
2022-08-25 14:10:00,203.38,203.54,203.29,203.45,46769.0,179.4927,179.634,179.4133,179.5545,46769.0
2022-08-25 14:15:00,203.42,203.52,203.34,203.35,10492.0,179.528,179.6163,179.4574,179.4663,10492.0
2022-08-25 14:20:00,203.34,203.41,203.3,203.4,13416.0,179.4574,179.5192,179.4221,179.5104,13416.0
2022-08-25 14:25:00,203.4,203.56,203.38,203.55,14044.0,179.5104,179.6516,179.4927,179.6428,14044.0
2022-08-25 14:30:00,203.53,203.61,203.46,203.52,12587.0,179.6251,179.6957,179.5633,179.6163,12587.0
2022-08-25 14:35:00,203.52,203.52,203.41,203.43,10345.0,179.6163,179.6163,179.5192,179.5369,10345.0
2022-08-25 14:40:00,203.43,203.48,203.36,203.43,13422.0,179.5369,179.581,179.4751,179.5369,13422.0
2022-08-25 14:45:00,203.43,203.56,203.43,203.56,16659.0,179.5369,179.6516,179.5369,179.6516,16659.0
2022-08-25 14:50:00,203.57,203.73,203.55,203.73,5605.0,179.6604,179.8016,179.6428,179.8016,5605.0
2022-08-25 14:55:00,203.73,204.14,203.72,204.14,9191.0,179.8016,180.1635,179.7928,180.1635,9191.0
2022-08-25 15:00:00,204.1,204.1,203.94,204.08,9261.0,180.1282,180.1282,179.987,180.1105,9261.0
2022-08-25 15:05:00,204.06,204.1,203.95,203.96,10640.0,180.0929,180.1282,179.9958,180.0046,10640.0
2022-08-25 15:10:00,203.95,203.98,203.85,203.93,13036.0,179.9958,180.0223,179.9075,179.9781,13036.0
2022-08-25 15:15:00,203.95,203.98,203.88,203.97,13315.0,179.9958,180.0223,179.934,180.0134,13315.0
2022-08-25 15:20:00,203.96,204.16,203.96,204.14,13740.0,180.0046,180.1811,180.0046,180.1635,13740.0
2022-08-25 15:25:00,204.12,204.2,204.09,204.1,13638.0,180.1458,180.2164,180.1194,180.1282,13638.0
2022-08-25 15:30:00,204.1,204.1,203.91,203.94,21620.0,180.1282,180.1282,179.9605,179.987,21620.0
2022-08-25 15:35:00,203.98,204.06,203.89,203.99,15278.0,180.0223,180.0929,179.9428,180.0311,15278.0
2022-08-25 15:40:00,203.98,204.53,203.97,204.53,24988.0,180.0223,180.5077,180.0134,180.5077,24988.0
2022-08-25 15:45:00,204.58,204.93,204.57,204.9,13822.0,180.5518,180.8607,180.543,180.8342,13822.0
2022-08-25 15:50:00,204.88,204.92,204.6,204.83,43887.0,180.8166,180.8519,180.5695,180.7724,43887.0
2022-08-25 15:55:00,204.81,205.04,204.69,205.04,122231.0,180.7548,180.9578,180.6489,180.9578,122231.0
2022-08-26 09:30:00,204.88,205.7,204.86,205.59,33049.0,180.8166,181.5403,180.7989,181.4432,33049.0
2022-08-26 09:35:00,205.48,205.48,204.56,204.86,6495.0,181.3461,181.3461,180.5342,180.7989,6495.0
2022-08-26 09:40:00,204.67,204.96,204.53,204.81,2978.0,180.6312,180.8872,180.5077,180.7548,2978.0
2022-08-26 09:45:00,204.83,205.21,204.79,204.79,7175.0,180.7724,181.1078,180.7371,180.7371,7175.0
2022-08-26 09:50:00,204.76,204.89,204.55,204.86,5632.0,180.7107,180.8254,180.5253,180.7989,5632.0
2022-08-26 09:55:00,204.87,205.13,204.86,205.03,3141.0,180.8077,181.0372,180.7989,180.9489,3141.0
2022-08-26 10:00:00,205.05,205.05,203.58,203.61,4639.0,180.9666,180.9666,179.6693,179.6957,4639.0
2022-08-26 10:05:00,203.5,204.48,203.18,204.48,4368.0,179.5986,180.4635,179.3162,180.4635,4368.0
2022-08-26 10:10:00,204.86,204.86,204.02,204.02,6274.0,180.7989,180.7989,180.0576,180.0576,6274.0
2022-08-26 10:15:00,204.28,204.31,203.8,204.03,3439.0,180.287,180.3135,179.8634,180.0664,3439.0
2022-08-26 10:20:00,204.11,204.22,203.63,203.71,6290.0,180.137,180.2341,179.7134,179.784,6290.0
2022-08-26 10:25:00,203.63,203.81,202.9,202.99,6527.0,179.7134,179.8722,179.0691,179.1485,6527.0
2022-08-26 10:30:00,202.97,202.97,202.4,202.56,11102.0,179.1309,179.1309,178.6278,178.7691,11102.0
2022-08-26 10:35:00,202.52,202.68,202.26,202.4,8806.0,178.7338,178.875,178.5043,178.6278,8806.0
2022-08-26 10:40:00,202.49,202.83,202.38,202.38,9849.0,178.7073,179.0073,178.6102,178.6102,9849.0
2022-08-26 10:45:00,202.37,202.4,202.07,202.19,24238.0,178.6014,178.6278,178.3366,178.4425,24238.0
2022-08-26 10:50:00,202.26,202.31,201.91,202.1,11352.0,178.5043,178.5484,178.1954,178.3631,11352.0
2022-08-26 10:55:00,202.08,202.1,201.81,201.84,11878.0,178.3454,178.3631,178.1071,178.1336,11878.0
2022-08-26 11:00:00,201.79,201.9,201.46,201.47,22935.0,178.0895,178.1866,177.7982,177.8071,22935.0
2022-08-26 11:05:00,201.49,201.63,201.07,201.3,12856.0,177.8247,177.9483,177.4541,177.657,12856.0
2022-08-26 11:10:00,201.31,201.36,200.98,201.19,18092.0,177.6659,177.71,177.3746,177.56,18092.0
2022-08-26 11:15:00,201.23,201.28,200.81,201.02,9133.0,177.5953,177.6394,177.2246,177.4099,9133.0
2022-08-26 11:20:00,201.02,201.11,200.87,200.87,15165.0,177.4099,177.4894,177.2775,177.2775,15165.0
2022-08-26 11:25:00,200.84,201.26,200.78,201.04,10005.0,177.2511,177.6217,177.1981,177.4276,10005.0
2022-08-26 11:30:00,201.07,201.27,200.93,201.21,10379.0,177.4541,177.6306,177.3305,177.5776,10379.0
2022-08-26 11:35:00,201.21,201.32,201.07,201.19,6282.0,177.5776,177.6747,177.4541,177.56,6282.0
2022-08-26 11:40:00,201.24,201.29,201.0,201.24,6929.0,177.6041,177.6482,177.3923,177.6041,6929.0
2022-08-26 11:45:00,201.19,201.39,201.18,201.39,11205.0,177.56,177.7365,177.5511,177.7365,11205.0
2022-08-26 11:50:00,201.4,201.81,201.39,201.62,23863.0,177.7453,178.1071,177.7365,177.9395,23863.0
2022-08-26 11:55:00,201.62,201.66,201.28,201.28,11669.0,177.9395,177.9748,177.6394,177.6394,11669.0
2022-08-26 12:00:00,201.24,201.24,200.92,200.93,6428.0,177.6041,177.6041,177.3217,177.3305,6428.0
2022-08-26 12:05:00,200.97,201.26,200.96,201.24,11968.0,177.3658,177.6217,177.357,177.6041,11968.0
2022-08-26 12:10:00,201.25,201.26,201.06,201.18,5417.0,177.6129,177.6217,177.4452,177.5511,5417.0
2022-08-26 12:15:00,201.18,201.19,200.56,200.59,11889.0,177.5511,177.56,177.004,177.0304,11889.0
2022-08-26 12:20:00,200.65,200.72,200.36,200.4,11637.0,177.0834,177.1452,176.8274,176.8627,11637.0
2022-08-26 12:25:00,200.41,200.47,200.28,200.42,4745.0,176.8716,176.9245,176.7568,176.8804,4745.0
2022-08-26 12:30:00,200.38,200.43,200.12,200.17,9896.0,176.8451,176.8892,176.6156,176.6598,9896.0
2022-08-26 12:35:00,200.16,200.43,200.16,200.33,8193.0,176.6509,176.8892,176.6509,176.801,8193.0
2022-08-26 12:40:00,200.34,200.69,200.33,200.52,8863.0,176.8098,177.1187,176.801,176.9687,8863.0
2022-08-26 12:45:00,200.47,200.76,200.43,200.62,20002.0,176.9245,177.1805,176.8892,177.0569,20002.0
2022-08-26 12:50:00,200.58,200.83,200.57,200.81,11815.0,177.0216,177.2422,177.0128,177.2246,11815.0
2022-08-26 12:55:00,200.84,201.0,200.83,200.95,9354.0,177.2511,177.3923,177.2422,177.3481,9354.0
2022-08-26 13:00:00,200.94,201.13,200.79,201.03,9706.0,177.3393,177.507,177.2069,177.4188,9706.0
2022-08-26 13:05:00,201.06,201.14,200.96,201.0,14517.0,177.4452,177.5158,177.357,177.3923,14517.0
2022-08-26 13:10:00,200.98,201.02,200.77,200.86,3739.0,177.3746,177.4099,177.1893,177.2687,3739.0
2022-08-26 13:15:00,200.89,201.02,200.84,200.87,8775.0,177.2952,177.4099,177.2511,177.2775,8775.0
2022-08-26 13:20:00,200.8,201.05,200.8,201.01,7482.0,177.2158,177.4364,177.2158,177.4011,7482.0
2022-08-26 13:25:00,201.06,201.3,201.06,201.25,7000.0,177.4452,177.657,177.4452,177.6129,7000.0
2022-08-26 13:30:00,201.14,201.17,200.91,200.96,5362.0,177.5158,177.5423,177.3128,177.357,5362.0
2022-08-26 13:35:00,201.01,201.05,200.9,200.92,3590.0,177.4011,177.4364,177.304,177.3217,3590.0
2022-08-26 13:40:00,200.9,200.93,200.67,200.83,19425.0,177.304,177.3305,177.101,177.2422,19425.0
2022-08-26 13:45:00,200.8,201.08,200.77,201.06,8057.0,177.2158,177.4629,177.1893,177.4452,8057.0
2022-08-26 13:50:00,201.08,201.08,200.93,200.96,5600.0,177.4629,177.4629,177.3305,177.357,5600.0
2022-08-26 13:55:00,201.01,201.16,201.0,201.14,3572.0,177.4011,177.5335,177.3923,177.5158,3572.0
2022-08-26 14:00:00,201.12,201.19,200.89,200.91,9363.0,177.4982,177.56,177.2952,177.3128,9363.0
2022-08-26 14:05:00,200.91,201.01,200.89,200.91,3041.0,177.3128,177.4011,177.2952,177.3128,3041.0
2022-08-26 14:10:00,200.87,200.9,200.79,200.9,5981.0,177.2775,177.304,177.2069,177.304,5981.0
2022-08-26 14:15:00,200.88,200.88,200.61,200.65,7460.0,177.2864,177.2864,177.0481,177.0834,7460.0
2022-08-26 14:20:00,200.65,200.78,200.62,200.71,11434.0,177.0834,177.1981,177.0569,177.1363,11434.0
2022-08-26 14:25:00,200.7,200.83,200.62,200.79,5297.0,177.1275,177.2422,177.0569,177.2069,5297.0
2022-08-26 14:30:00,200.75,200.91,200.74,200.89,6835.0,177.1716,177.3128,177.1628,177.2952,6835.0
2022-08-26 14:35:00,200.87,200.91,200.57,200.61,7124.0,177.2775,177.3128,177.0128,177.0481,7124.0
2022-08-26 14:40:00,200.63,200.63,200.43,200.45,4081.0,177.0657,177.0657,176.8892,176.9069,4081.0
2022-08-26 14:45:00,200.47,200.56,200.33,200.46,9482.0,176.9245,177.004,176.801,176.9157,9482.0
2022-08-26 14:50:00,200.48,200.48,200.19,200.19,16074.0,176.9334,176.9334,176.6774,176.6774,16074.0
2022-08-26 14:55:00,200.18,200.18,200.02,200.06,11990.0,176.6686,176.6686,176.5274,176.5627,11990.0
2022-08-26 15:00:00,200.06,200.15,199.82,199.96,18063.0,176.5627,176.6421,176.3509,176.4744,18063.0
2022-08-26 15:05:00,199.97,200.08,199.88,199.99,11420.0,176.4833,176.5803,176.4038,176.5009,11420.0
2022-08-26 15:10:00,200.03,200.13,199.9,200.13,9254.0,176.5362,176.6245,176.4215,176.6245,9254.0
2022-08-26 15:15:00,200.12,200.53,200.1,200.48,10345.0,176.6156,176.9775,176.598,176.9334,10345.0
2022-08-26 15:20:00,200.47,200.56,200.14,200.4,14804.0,176.9245,177.004,176.6333,176.8627,14804.0
2022-08-26 15:25:00,200.4,200.49,200.29,200.32,20462.0,176.8627,176.9422,176.7657,176.7921,20462.0
2022-08-26 15:30:00,200.28,200.28,199.86,199.86,13115.0,176.7568,176.7568,176.3862,176.3862,13115.0
2022-08-26 15:35:00,199.88,199.95,199.64,199.71,17535.0,176.4038,176.4656,176.192,176.2538,17535.0
2022-08-26 15:40:00,199.69,199.7,199.3,199.33,18504.0,176.2361,176.245,175.8919,175.9184,18504.0
2022-08-26 15:45:00,199.31,199.48,199.22,199.27,35783.0,175.9008,176.0508,175.8213,175.8655,35783.0
2022-08-26 15:50:00,199.29,199.54,199.03,199.06,52607.0,175.8831,176.1038,175.6537,175.6801,52607.0
2022-08-26 15:55:00,199.06,199.38,198.87,198.95,140324.0,175.6801,175.9625,175.5124,175.5831,140324.0
2022-08-29 09:30:00,198.28,198.84,197.76,198.84,39103.0,174.9917,175.486,174.5328,175.486,39103.0
2022-08-29 09:35:00,198.76,198.85,198.49,198.58,9279.0,175.4154,175.4948,175.1771,175.2565,9279.0
2022-08-29 09:40:00,198.58,198.58,198.07,198.08,9471.0,175.2565,175.2565,174.8064,174.8152,9471.0
2022-08-29 09:45:00,198.03,198.39,197.95,198.04,11294.0,174.7711,175.0888,174.7005,174.7799,11294.0
2022-08-29 09:50:00,198.19,198.37,198.08,198.1,11401.0,174.9123,175.0712,174.8152,174.8329,11401.0
2022-08-29 09:55:00,198.14,198.4,197.87,197.87,8071.0,174.8682,175.0977,174.6299,174.6299,8071.0
2022-08-29 10:00:00,197.9,198.17,197.82,198.07,8415.0,174.6564,174.8947,174.5858,174.8064,8415.0
2022-08-29 10:05:00,198.06,198.09,197.88,198.02,6460.0,174.7976,174.8241,174.6387,174.7623,6460.0
2022-08-29 10:10:00,198.0,198.4,198.0,198.19,7338.0,174.7446,175.0977,174.7446,174.9123,7338.0
2022-08-29 10:15:00,198.23,198.5,198.21,198.31,11095.0,174.9476,175.1859,174.93,175.0182,11095.0
2022-08-29 10:20:00,198.43,198.45,198.2,198.34,6197.0,175.1241,175.1418,174.9211,175.0447,6197.0
2022-08-29 10:25:00,198.34,198.6,198.34,198.37,12785.0,175.0447,175.2742,175.0447,175.0712,12785.0
2022-08-29 10:30:00,198.3,198.52,198.21,198.37,12765.0,175.0094,175.2036,174.93,175.0712,12765.0
2022-08-29 10:35:00,198.42,198.47,197.55,197.74,12221.0,175.1153,175.1594,174.3475,174.5152,12221.0
2022-08-29 10:40:00,197.73,197.99,197.66,197.91,13264.0,174.5063,174.7358,174.4446,174.6652,13264.0
2022-08-29 10:45:00,197.87,198.0,197.69,197.88,25414.0,174.6299,174.7446,174.471,174.6387,25414.0
2022-08-29 10:50:00,198.0,198.02,197.53,197.54,9140.0,174.7446,174.7623,174.3298,174.3387,9140.0
2022-08-29 10:55:00,197.54,197.61,197.41,197.41,11514.0,174.3387,174.4004,174.2239,174.2239,11514.0
2022-08-29 11:00:00,197.35,197.63,197.32,197.51,12269.0,174.171,174.4181,174.1445,174.3122,12269.0
2022-08-29 11:05:00,197.53,197.58,197.3,197.55,10617.0,174.3298,174.374,174.1268,174.3475,10617.0
2022-08-29 11:10:00,197.72,197.75,197.59,197.67,6037.0,174.4975,174.524,174.3828,174.4534,6037.0
2022-08-29 11:15:00,197.67,197.85,197.63,197.81,5099.0,174.4534,174.6122,174.4181,174.5769,5099.0
2022-08-29 11:20:00,197.85,198.06,197.79,197.99,16991.0,174.6122,174.7976,174.5593,174.7358,16991.0
2022-08-29 11:25:00,197.99,198.25,197.93,197.94,6751.0,174.7358,174.9653,174.6829,174.6917,6751.0
2022-08-29 11:30:00,197.92,198.3,197.8,198.28,7725.0,174.674,175.0094,174.5681,174.9917,7725.0
2022-08-29 11:35:00,198.25,198.32,198.11,198.2,8955.0,174.9653,175.027,174.8417,174.9211,8955.0
2022-08-29 11:40:00,198.27,198.27,197.88,197.98,10782.0,174.9829,174.9829,174.6387,174.727,10782.0
2022-08-29 11:45:00,197.91,198.05,197.83,198.05,6162.0,174.6652,174.7888,174.5946,174.7888,6162.0
2022-08-29 11:50:00,198.13,198.29,198.11,198.25,6513.0,174.8594,175.0006,174.8417,174.9653,6513.0
2022-08-29 11:55:00,198.25,198.55,198.25,198.49,6251.0,174.9653,175.23,174.9653,175.1771,6251.0
2022-08-29 12:00:00,198.52,198.9,198.52,198.9,4644.0,175.2036,175.5389,175.2036,175.5389,4644.0
2022-08-29 12:05:00,198.93,199.05,198.81,198.9,9842.0,175.5654,175.6713,175.4595,175.5389,9842.0
2022-08-29 12:10:00,198.94,198.94,198.61,198.78,9885.0,175.5742,175.5742,175.283,175.433,9885.0
2022-08-29 12:15:00,198.78,198.8,198.61,198.61,7902.0,175.433,175.4507,175.283,175.283,7902.0
2022-08-29 12:20:00,198.64,198.74,198.59,198.68,9427.0,175.3095,175.3977,175.2653,175.3448,9427.0
2022-08-29 12:25:00,198.68,198.76,198.64,198.68,6697.0,175.3448,175.4154,175.3095,175.3448,6697.0
2022-08-29 12:30:00,198.71,198.72,198.46,198.47,4594.0,175.3712,175.3801,175.1506,175.1594,4594.0
2022-08-29 12:35:00,198.45,198.54,198.4,198.54,3156.0,175.1418,175.2212,175.0977,175.2212,3156.0
2022-08-29 12:40:00,198.55,198.79,198.51,198.79,7028.0,175.23,175.4418,175.1947,175.4418,7028.0
2022-08-29 12:45:00,198.8,198.96,198.66,198.93,12279.0,175.4507,175.5919,175.3271,175.5654,12279.0
2022-08-29 12:50:00,198.97,199.25,198.93,199.18,6005.0,175.6007,175.8478,175.5654,175.786,6005.0
2022-08-29 12:55:00,199.23,199.28,199.13,199.2,6072.0,175.8302,175.8743,175.7419,175.8037,6072.0
2022-08-29 13:00:00,199.16,199.26,198.87,198.96,8166.0,175.7684,175.8566,175.5124,175.5919,8166.0
2022-08-29 13:05:00,199.01,199.04,198.85,198.97,16035.0,175.636,175.6625,175.4948,175.6007,16035.0
2022-08-29 13:10:00,199.0,199.05,198.73,198.89,10125.0,175.6272,175.6713,175.3889,175.5301,10125.0
2022-08-29 13:15:00,198.84,198.9,198.45,198.45,7833.0,175.486,175.5389,175.1418,175.1418,7833.0
2022-08-29 13:20:00,198.5,198.64,198.49,198.59,3422.0,175.1859,175.3095,175.1771,175.2653,3422.0
2022-08-29 13:25:00,198.59,198.8,198.51,198.75,3225.0,175.2653,175.4507,175.1947,175.4065,3225.0
2022-08-29 13:30:00,198.78,198.98,198.78,198.95,3128.0,175.433,175.6095,175.433,175.5831,3128.0
2022-08-29 13:35:00,198.95,199.04,198.92,199.0,6933.0,175.5831,175.6625,175.5566,175.6272,6933.0
2022-08-29 13:40:00,198.97,199.31,198.89,199.25,11975.0,175.6007,175.9008,175.5301,175.8478,11975.0
2022-08-29 13:45:00,199.25,199.53,199.18,199.18,11505.0,175.8478,176.0949,175.786,175.786,11505.0
2022-08-29 13:50:00,199.25,199.32,199.08,199.11,12641.0,175.8478,175.9096,175.6978,175.7243,12641.0
2022-08-29 13:55:00,199.09,199.31,199.09,199.25,10621.0,175.7066,175.9008,175.7066,175.8478,10621.0
2022-08-29 14:00:00,199.28,199.37,199.19,199.22,6265.0,175.8743,175.9537,175.7949,175.8213,6265.0
2022-08-29 14:05:00,199.24,199.32,198.98,199.0,7862.0,175.839,175.9096,175.6095,175.6272,7862.0
2022-08-29 14:10:00,198.95,199.06,198.87,198.88,8115.0,175.5831,175.6801,175.5124,175.5213,8115.0
2022-08-29 14:15:00,198.91,198.91,198.55,198.58,12142.0,175.5478,175.5478,175.23,175.2565,12142.0
2022-08-29 14:20:00,198.61,198.62,198.52,198.61,7041.0,175.283,175.2918,175.2036,175.283,7041.0
2022-08-29 14:25:00,198.65,198.77,198.42,198.42,7082.0,175.3183,175.4242,175.1153,175.1153,7082.0
2022-08-29 14:30:00,198.45,198.69,198.41,198.65,6355.0,175.1418,175.3536,175.1065,175.3183,6355.0
2022-08-29 14:35:00,198.67,198.93,198.67,198.75,7423.0,175.3359,175.5654,175.3359,175.4065,7423.0
2022-08-29 14:40:00,198.8,199.0,198.8,198.95,6569.0,175.4507,175.6272,175.4507,175.5831,6569.0
2022-08-29 14:45:00,198.93,199.0,198.77,198.86,12895.0,175.5654,175.6272,175.4242,175.5036,12895.0
2022-08-29 14:50:00,198.84,198.84,198.49,198.61,6841.0,175.486,175.486,175.1771,175.283,6841.0
2022-08-29 14:55:00,198.58,198.61,198.05,198.54,19824.0,175.2565,175.283,174.7888,175.2212,19824.0
2022-08-29 15:00:00,198.56,198.79,198.44,198.58,12597.0,175.2389,175.4418,175.133,175.2565,12597.0
2022-08-29 15:05:00,198.58,198.59,198.32,198.45,8388.0,175.2565,175.2653,175.027,175.1418,8388.0
2022-08-29 15:10:00,198.47,198.6,198.33,198.53,9596.0,175.1594,175.2742,175.0359,175.2124,9596.0
2022-08-29 15:15:00,198.52,198.57,198.39,198.45,12166.0,175.2036,175.2477,175.0888,175.1418,12166.0
2022-08-29 15:20:00,198.41,198.62,198.4,198.53,24401.0,175.1065,175.2918,175.0977,175.2124,24401.0
2022-08-29 15:25:00,198.53,198.54,197.97,198.04,42169.0,175.2124,175.2212,174.7182,174.7799,42169.0
2022-08-29 15:30:00,198.01,198.11,197.79,198.0,28437.0,174.7535,174.8417,174.5593,174.7446,28437.0
2022-08-29 15:35:00,197.97,198.28,197.95,198.23,19108.0,174.7182,174.9917,174.7005,174.9476,19108.0
2022-08-29 15:40:00,198.21,198.33,198.13,198.28,27212.0,174.93,175.0359,174.8594,174.9917,27212.0
2022-08-29 15:45:00,198.28,198.28,197.85,197.91,24478.0,174.9917,174.9917,174.6122,174.6652,24478.0
2022-08-29 15:50:00,197.9,197.93,197.54,197.55,31932.0,174.6564,174.6829,174.3387,174.3475,31932.0
2022-08-29 15:55:00,197.52,197.54,197.19,197.28,107363.0,174.321,174.3387,174.0298,174.1092,107363.0
2022-08-30 09:30:00,197.67,197.87,197.39,197.72,38763.0,174.4534,174.6299,174.2063,174.4975,38763.0
2022-08-30 09:35:00,197.82,198.41,197.82,198.02,6936.0,174.5858,175.1065,174.5858,174.7623,6936.0
2022-08-30 09:40:00,197.95,198.13,197.39,197.39,9805.0,174.7005,174.8594,174.2063,174.2063,9805.0
2022-08-30 09:45:00,197.46,197.54,196.69,196.86,8421.0,174.2681,174.3387,173.5885,173.7385,8421.0
2022-08-30 09:50:00,196.91,197.13,196.64,196.65,6951.0,173.7827,173.9768,173.5444,173.5532,6951.0
2022-08-30 09:55:00,196.59,197.09,196.59,196.84,7340.0,173.5002,173.9415,173.5002,173.7209,7340.0
2022-08-30 10:00:00,197.04,197.32,196.88,197.03,9400.0,173.8974,174.1445,173.7562,173.8886,9400.0
2022-08-30 10:05:00,197.1,197.1,196.31,196.75,20546.0,173.9503,173.9503,173.2531,173.6414,20546.0
2022-08-30 10:10:00,196.77,196.86,196.24,196.69,29881.0,173.6591,173.7385,173.1913,173.5885,29881.0
2022-08-30 10:15:00,196.74,196.82,196.33,196.5,10481.0,173.6326,173.7032,173.2708,173.4208,10481.0
2022-08-30 10:20:00,196.48,196.52,196.13,196.21,22928.0,173.4032,173.4385,173.0943,173.1649,22928.0
2022-08-30 10:25:00,196.22,196.65,196.14,196.62,20879.0,173.1737,173.5532,173.1031,173.5267,20879.0
2022-08-30 10:30:00,196.55,196.69,195.96,196.02,26834.0,173.4649,173.5885,172.9442,172.9972,26834.0
2022-08-30 10:35:00,196.01,196.1,195.74,195.96,22162.0,172.9884,173.0678,172.7501,172.9442,22162.0
2022-08-30 10:40:00,195.89,195.98,195.59,195.66,10458.0,172.8825,172.9619,172.6177,172.6795,10458.0
2022-08-30 10:45:00,195.61,195.61,195.32,195.33,20313.0,172.6353,172.6353,172.3794,172.3882,20313.0
2022-08-30 10:50:00,195.35,195.44,195.21,195.24,13231.0,172.4059,172.4853,172.2823,172.3088,13231.0
2022-08-30 10:55:00,195.25,195.8,195.22,195.73,16357.0,172.3176,172.803,172.2911,172.7412,16357.0
2022-08-30 11:00:00,195.77,196.1,195.68,196.04,15220.0,172.7765,173.0678,172.6971,173.0148,15220.0
2022-08-30 11:05:00,196.11,196.46,195.97,196.12,10480.0,173.0766,173.3855,172.9531,173.0854,10480.0
2022-08-30 11:10:00,196.12,196.22,195.82,195.94,11676.0,173.0854,173.1737,172.8207,172.9266,11676.0
2022-08-30 11:15:00,195.96,196.25,195.9,196.24,11340.0,172.9442,173.2002,172.8913,173.1913,11340.0
2022-08-30 11:20:00,196.21,196.36,196.08,196.26,7733.0,173.1649,173.2973,173.0501,173.209,7733.0
2022-08-30 11:25:00,196.15,196.25,195.84,196.09,8187.0,173.1119,173.2002,172.8383,173.059,8187.0
2022-08-30 11:30:00,196.12,196.34,195.92,196.28,9641.0,173.0854,173.2796,172.9089,173.2266,9641.0
2022-08-30 11:35:00,196.3,196.34,195.8,195.83,10979.0,173.2443,173.2796,172.803,172.8295,10979.0
2022-08-30 11:40:00,195.81,196.11,195.7,196.05,10190.0,172.8118,173.0766,172.7148,173.0237,10190.0
2022-08-30 11:45:00,196.02,196.07,195.72,195.73,14053.0,172.9972,173.0413,172.7324,172.7412,14053.0
2022-08-30 11:50:00,195.77,196.01,195.56,195.77,10784.0,172.7765,172.9884,172.5912,172.7765,10784.0
2022-08-30 11:55:00,195.78,195.97,195.75,195.79,15101.0,172.7854,172.9531,172.7589,172.7942,15101.0
2022-08-30 12:00:00,195.79,195.98,195.68,195.7,10818.0,172.7942,172.9619,172.6971,172.7148,10818.0
2022-08-30 12:05:00,195.69,196.1,195.68,195.99,18487.0,172.7059,173.0678,172.6971,172.9707,18487.0
2022-08-30 12:10:00,195.99,196.21,195.81,196.21,5961.0,172.9707,173.1649,172.8118,173.1649,5961.0
2022-08-30 12:15:00,196.35,196.63,196.19,196.25,11837.0,173.2884,173.5355,173.1472,173.2002,11837.0
2022-08-30 12:20:00,196.27,196.34,196.16,196.29,20784.0,173.2178,173.2796,173.1207,173.2355,20784.0
2022-08-30 12:25:00,196.29,196.34,196.15,196.33,8375.0,173.2355,173.2796,173.1119,173.2708,8375.0
2022-08-30 12:30:00,196.26,196.26,195.68,195.73,5994.0,173.209,173.209,172.6971,172.7412,5994.0
2022-08-30 12:35:00,195.7,195.98,195.65,195.95,7003.0,172.7148,172.9619,172.6706,172.9354,7003.0
2022-08-30 12:40:00,195.98,195.98,195.55,195.57,10583.0,172.9619,172.9619,172.5824,172.6,10583.0
2022-08-30 12:45:00,195.56,195.76,195.55,195.69,7322.0,172.5912,172.7677,172.5824,172.7059,7322.0
2022-08-30 12:50:00,195.69,195.8,195.63,195.8,4090.0,172.7059,172.803,172.653,172.803,4090.0
2022-08-30 12:55:00,195.8,195.8,195.66,195.67,4756.0,172.803,172.803,172.6795,172.6883,4756.0
2022-08-30 13:00:00,195.7,195.8,195.57,195.66,6101.0,172.7148,172.803,172.6,172.6795,6101.0
2022-08-30 13:05:00,195.63,195.74,195.45,195.47,5363.0,172.653,172.7501,172.4941,172.5118,5363.0
2022-08-30 13:10:00,195.52,195.55,195.15,195.19,5832.0,172.5559,172.5824,172.2294,172.2647,5832.0
2022-08-30 13:15:00,195.12,195.41,195.09,195.11,7481.0,172.2029,172.4588,172.1764,172.1941,7481.0
2022-08-30 13:20:00,195.14,195.18,195.02,195.1,5749.0,172.2205,172.2558,172.1146,172.1852,5749.0
2022-08-30 13:25:00,195.12,195.22,195.08,195.19,5387.0,172.2029,172.2911,172.1676,172.2647,5387.0
2022-08-30 13:30:00,195.22,195.6,195.22,195.36,15017.0,172.2911,172.6265,172.2911,172.4147,15017.0
2022-08-30 13:35:00,195.34,195.4,195.11,195.25,12608.0,172.3971,172.45,172.1941,172.3176,12608.0
2022-08-30 13:40:00,195.34,195.38,195.07,195.07,11043.0,172.3971,172.4324,172.1588,172.1588,11043.0
2022-08-30 13:45:00,195.07,195.55,195.01,195.51,12547.0,172.1588,172.5824,172.1058,172.5471,12547.0
2022-08-30 13:50:00,195.56,195.92,195.53,195.8,16048.0,172.5912,172.9089,172.5647,172.803,16048.0
2022-08-30 13:55:00,195.84,195.99,195.66,195.76,11555.0,172.8383,172.9707,172.6795,172.7677,11555.0
2022-08-30 14:00:00,195.71,195.91,195.55,195.82,15028.0,172.7236,172.9001,172.5824,172.8207,15028.0
2022-08-30 14:05:00,195.78,195.94,195.75,195.9,8186.0,172.7854,172.9266,172.7589,172.8913,8186.0
2022-08-30 14:10:00,195.9,196.14,195.85,195.98,6935.0,172.8913,173.1031,172.8472,172.9619,6935.0
2022-08-30 14:15:00,196.04,196.14,195.76,195.81,18347.0,173.0148,173.1031,172.7677,172.8118,18347.0
2022-08-30 14:20:00,195.84,195.9,195.53,195.82,14504.0,172.8383,172.8913,172.5647,172.8207,14504.0
2022-08-30 14:25:00,195.85,195.85,195.57,195.59,6268.0,172.8472,172.8472,172.6,172.6177,6268.0
2022-08-30 14:30:00,195.54,195.86,195.54,195.67,8667.0,172.5736,172.856,172.5736,172.6883,8667.0
2022-08-30 14:35:00,195.68,195.75,195.54,195.65,11502.0,172.6971,172.7589,172.5736,172.6706,11502.0
2022-08-30 14:40:00,195.72,195.76,195.45,195.5,8550.0,172.7324,172.7677,172.4941,172.5383,8550.0
2022-08-30 14:45:00,195.47,195.62,195.47,195.56,7499.0,172.5118,172.6442,172.5118,172.5912,7499.0
2022-08-30 14:50:00,195.59,195.66,195.43,195.66,10414.0,172.6177,172.6795,172.4765,172.6795,10414.0
2022-08-30 14:55:00,195.67,195.78,195.45,195.59,10969.0,172.6883,172.7854,172.4941,172.6177,10969.0
2022-08-30 15:00:00,195.61,195.9,195.45,195.79,15833.0,172.6353,172.8913,172.4941,172.7942,15833.0
2022-08-30 15:05:00,195.81,196.04,195.79,196.02,13732.0,172.8118,173.0148,172.7942,172.9972,13732.0
2022-08-30 15:10:00,196.07,196.25,195.94,196.06,17093.0,173.0413,173.2002,172.9266,173.0325,17093.0
2022-08-30 15:15:00,196.09,196.17,195.96,196.16,16933.0,173.059,173.1296,172.9442,173.1207,16933.0
2022-08-30 15:20:00,196.14,196.22,195.96,196.22,13452.0,173.1031,173.1737,172.9442,173.1737,13452.0
2022-08-30 15:25:00,196.19,196.23,195.83,195.91,17711.0,173.1472,173.1825,172.8295,172.9001,17711.0
2022-08-30 15:30:00,195.93,195.94,195.5,195.67,21768.0,172.9178,172.9266,172.5383,172.6883,21768.0
2022-08-30 15:35:00,195.76,195.77,195.62,195.62,11787.0,172.7677,172.7765,172.6442,172.6442,11787.0
2022-08-30 15:40:00,195.62,196.07,195.61,195.75,22373.0,172.6442,173.0413,172.6353,172.7589,22373.0
2022-08-30 15:45:00,195.75,195.77,194.96,195.08,28206.0,172.7589,172.7765,172.0617,172.1676,28206.0
2022-08-30 15:50:00,195.07,195.32,194.63,194.79,42608.0,172.1588,172.3794,171.7704,171.9117,42608.0
2022-08-30 15:55:00,194.79,195.24,194.62,195.08,97743.0,171.9117,172.3088,171.7616,172.1676,97743.0
2022-08-31 09:30:00,195.22,195.36,194.02,195.21,59931.0,172.2911,172.4147,171.2321,172.2823,59931.0
2022-08-31 09:35:00,195.25,195.25,194.37,194.67,17848.0,172.3176,172.3176,171.541,171.8057,17848.0
2022-08-31 09:40:00,194.87,196.05,194.81,195.95,14951.0,171.9823,173.0237,171.9293,172.9354,14951.0
2022-08-31 09:45:00,195.97,196.18,195.66,195.92,14593.0,172.9531,173.1384,172.6795,172.9089,14593.0
2022-08-31 09:50:00,195.96,196.05,195.5,195.72,22957.0,172.9442,173.0237,172.5383,172.7324,22957.0
2022-08-31 09:55:00,195.66,195.66,195.08,195.09,15461.0,172.6795,172.6795,172.1676,172.1764,15461.0
2022-08-31 10:00:00,195.02,195.02,194.5,194.5,11284.0,172.1146,172.1146,171.6557,171.6557,11284.0
2022-08-31 10:05:00,194.47,194.48,194.24,194.26,8834.0,171.6292,171.6381,171.4262,171.4439,8834.0
2022-08-31 10:10:00,194.27,194.5,194.18,194.41,23506.0,171.4527,171.6557,171.3733,171.5763,23506.0
2022-08-31 10:15:00,194.5,194.59,194.14,194.52,11963.0,171.6557,171.7351,171.338,171.6734,11963.0
2022-08-31 10:20:00,194.58,194.73,194.21,194.3,9131.0,171.7263,171.8587,171.3998,171.4792,9131.0
2022-08-31 10:25:00,194.31,194.58,194.22,194.3,11696.0,171.488,171.7263,171.4086,171.4792,11696.0
2022-08-31 10:30:00,194.28,194.75,194.28,194.73,12003.0,171.4616,171.8763,171.4616,171.8587,12003.0
2022-08-31 10:35:00,194.75,194.92,194.44,194.49,7200.0,171.8763,172.0264,171.6028,171.6469,7200.0
2022-08-31 10:40:00,194.5,194.99,194.49,194.97,7944.0,171.6557,172.0882,171.6469,172.0705,7944.0
2022-08-31 10:45:00,195.14,195.14,194.89,195.06,14256.0,172.2205,172.2205,171.9999,172.1499,14256.0
2022-08-31 10:50:00,195.06,195.3,194.97,195.22,11279.0,172.1499,172.3617,172.0705,172.2911,11279.0
2022-08-31 10:55:00,195.24,195.24,194.8,194.84,5826.0,172.3088,172.3088,171.9205,171.9558,5826.0
2022-08-31 11:00:00,194.81,194.9,194.6,194.72,11761.0,171.9293,172.0087,171.744,171.8499,11761.0
2022-08-31 11:05:00,194.73,194.73,194.43,194.7,11513.0,171.8587,171.8587,171.5939,171.8322,11513.0
2022-08-31 11:10:00,194.68,194.71,194.32,194.61,10585.0,171.8146,171.841,171.4969,171.7528,10585.0
2022-08-31 11:15:00,194.58,194.78,194.45,194.68,7948.0,171.7263,171.9028,171.6116,171.8146,7948.0
2022-08-31 11:20:00,194.75,194.99,194.7,194.92,10770.0,171.8763,172.0882,171.8322,172.0264,10770.0
2022-08-31 11:25:00,194.89,195.05,194.72,194.79,11670.0,171.9999,172.1411,171.8499,171.9117,11670.0
2022-08-31 11:30:00,194.75,195.01,194.61,194.8,8325.0,171.8763,172.1058,171.7528,171.9205,8325.0
2022-08-31 11:35:00,194.71,195.1,194.71,194.96,10744.0,171.841,172.1852,171.841,172.0617,10744.0
2022-08-31 11:40:00,194.94,195.24,194.82,195.09,7654.0,172.044,172.3088,171.9381,172.1764,7654.0
2022-08-31 11:45:00,195.18,195.26,195.0,195.04,7163.0,172.2558,172.3264,172.097,172.1323,7163.0
2022-08-31 11:50:00,195.05,195.33,195.05,195.19,7365.0,172.1411,172.3882,172.1411,172.2647,7365.0
2022-08-31 11:55:00,195.25,195.44,195.21,195.37,6341.0,172.3176,172.4853,172.2823,172.4235,6341.0
2022-08-31 12:00:00,195.37,195.45,195.15,195.22,7857.0,172.4235,172.4941,172.2294,172.2911,7857.0
2022-08-31 12:05:00,195.3,195.35,195.16,195.2,4722.0,172.3617,172.4059,172.2382,172.2735,4722.0
2022-08-31 12:10:00,195.19,195.36,195.08,195.25,4135.0,172.2647,172.4147,172.1676,172.3176,4135.0
2022-08-31 12:15:00,195.21,195.45,195.21,195.28,6666.0,172.2823,172.4941,172.2823,172.3441,6666.0
2022-08-31 12:20:00,195.34,195.35,194.87,194.96,7524.0,172.3971,172.4059,171.9823,172.0617,7524.0
2022-08-31 12:25:00,194.96,195.02,194.83,194.89,6038.0,172.0617,172.1146,171.947,171.9999,6038.0
2022-08-31 12:30:00,194.93,195.07,194.9,195.01,8815.0,172.0352,172.1588,172.0087,172.1058,8815.0
2022-08-31 12:35:00,195.0,195.17,194.94,195.06,5493.0,172.097,172.247,172.044,172.1499,5493.0
2022-08-31 12:40:00,194.96,195.0,194.79,194.9,10139.0,172.0617,172.097,171.9117,172.0087,10139.0
2022-08-31 12:45:00,194.9,194.98,194.85,194.9,11168.0,172.0087,172.0793,171.9646,172.0087,11168.0
2022-08-31 12:50:00,194.88,195.0,194.73,194.98,27069.0,171.9911,172.097,171.8587,172.0793,27069.0
2022-08-31 12:55:00,194.96,195.1,194.93,195.02,9169.0,172.0617,172.1852,172.0352,172.1146,9169.0
2022-08-31 13:00:00,195.06,195.15,194.97,195.04,6378.0,172.1499,172.2294,172.0705,172.1323,6378.0
2022-08-31 13:05:00,195.09,195.41,195.06,195.39,9153.0,172.1764,172.4588,172.1499,172.4412,9153.0
2022-08-31 13:10:00,195.42,195.56,195.31,195.4,6674.0,172.4677,172.5912,172.3706,172.45,6674.0
2022-08-31 13:15:00,195.35,195.36,195.21,195.25,7207.0,172.4059,172.4147,172.2823,172.3176,7207.0
2022-08-31 13:20:00,195.24,195.26,194.98,195.03,11856.0,172.3088,172.3264,172.0793,172.1235,11856.0
2022-08-31 13:25:00,195.01,195.15,194.96,195.14,5487.0,172.1058,172.2294,172.0617,172.2205,5487.0
2022-08-31 13:30:00,195.12,195.15,194.95,194.99,5497.0,172.2029,172.2294,172.0529,172.0882,5497.0
2022-08-31 13:35:00,194.99,195.15,194.92,194.98,7387.0,172.0882,172.2294,172.0264,172.0793,7387.0
2022-08-31 13:40:00,195.02,195.02,194.89,194.91,4672.0,172.1146,172.1146,171.9999,172.0176,4672.0
2022-08-31 13:45:00,194.91,195.03,194.84,194.87,5192.0,172.0176,172.1235,171.9558,171.9823,5192.0
2022-08-31 13:50:00,194.86,195.21,194.86,195.21,7595.0,171.9734,172.2823,171.9734,172.2823,7595.0
2022-08-31 13:55:00,195.19,195.31,195.13,195.15,8029.0,172.2647,172.3706,172.2117,172.2294,8029.0
2022-08-31 14:00:00,195.16,195.24,195.02,195.07,8963.0,172.2382,172.3088,172.1146,172.1588,8963.0
2022-08-31 14:05:00,195.1,195.32,194.98,195.27,11218.0,172.1852,172.3794,172.0793,172.3353,11218.0
2022-08-31 14:10:00,195.39,195.49,195.23,195.35,4311.0,172.4412,172.5294,172.3,172.4059,4311.0
2022-08-31 14:15:00,195.36,195.44,195.23,195.24,6047.0,172.4147,172.4853,172.3,172.3088,6047.0
2022-08-31 14:20:00,195.24,195.25,194.92,194.92,4370.0,172.3088,172.3176,172.0264,172.0264,4370.0
2022-08-31 14:25:00,194.9,195.06,194.9,194.92,8406.0,172.0087,172.1499,172.0087,172.0264,8406.0
2022-08-31 14:30:00,194.91,194.95,194.61,194.73,7416.0,172.0176,172.0529,171.7528,171.8587,7416.0
2022-08-31 14:35:00,194.72,194.72,194.51,194.61,9081.0,171.8499,171.8499,171.6645,171.7528,9081.0
2022-08-31 14:40:00,194.59,194.68,194.48,194.5,11628.0,171.7351,171.8146,171.6381,171.6557,11628.0
2022-08-31 14:45:00,194.49,194.72,194.44,194.58,10105.0,171.6469,171.8499,171.6028,171.7263,10105.0
2022-08-31 14:50:00,194.55,194.58,194.47,194.49,10002.0,171.6998,171.7263,171.6292,171.6469,10002.0
2022-08-31 14:55:00,194.49,194.57,194.38,194.56,15503.0,171.6469,171.7175,171.5498,171.7087,15503.0
2022-08-31 15:00:00,194.54,194.76,194.32,194.72,22899.0,171.691,171.8852,171.4969,171.8499,22899.0
2022-08-31 15:05:00,194.72,194.9,194.59,194.84,8250.0,171.8499,172.0087,171.7351,171.9558,8250.0
2022-08-31 15:10:00,194.88,195.3,194.87,195.29,18588.0,171.9911,172.3617,171.9823,172.3529,18588.0
2022-08-31 15:15:00,195.34,195.65,195.33,195.57,18707.0,172.3971,172.6706,172.3882,172.6,18707.0
2022-08-31 15:20:00,195.56,195.56,195.08,195.11,22295.0,172.5912,172.5912,172.1676,172.1941,22295.0
2022-08-31 15:25:00,195.13,195.21,194.99,195.0,12554.0,172.2117,172.2823,172.0882,172.097,12554.0
2022-08-31 15:30:00,194.97,195.07,194.83,194.84,9912.0,172.0705,172.1588,171.947,171.9558,9912.0
2022-08-31 15:35:00,194.82,195.09,194.77,195.09,9581.0,171.9381,172.1764,171.894,172.1764,9581.0
2022-08-31 15:40:00,195.06,195.34,194.84,195.33,16718.0,172.1499,172.3971,171.9558,172.3882,16718.0
2022-08-31 15:45:00,195.31,195.63,195.2,195.54,44592.0,172.3706,172.653,172.2735,172.5736,44592.0
2022-08-31 15:50:00,195.54,195.62,195.13,195.25,97397.0,172.5736,172.6442,172.2117,172.3176,97397.0
2022-08-31 15:55:00,195.17,195.33,194.49,194.49,123282.0,172.247,172.3882,171.6469,171.6469,123282.0
2022-09-01 09:30:00,194.38,194.62,193.2,193.31,93772.0,171.5498,171.7616,170.5084,170.6055,93772.0
2022-09-01 09:35:00,193.42,193.67,193.21,193.55,7975.0,170.7026,170.9232,170.5172,170.8173,7975.0
2022-09-01 09:40:00,193.46,193.83,193.11,193.15,21112.0,170.7379,171.0644,170.429,170.4643,21112.0
2022-09-01 09:45:00,193.27,194.29,193.26,194.02,13380.0,170.5702,171.4704,170.5614,171.2321,13380.0
2022-09-01 09:50:00,194.06,194.36,194.06,194.21,10305.0,171.2674,171.5322,171.2674,171.3998,10305.0
2022-09-01 09:55:00,194.3,194.83,194.19,194.83,14726.0,171.4792,171.947,171.3821,171.947,14726.0
2022-09-01 10:00:00,194.77,195.02,194.43,194.45,37924.0,171.894,172.1146,171.5939,171.6116,37924.0
2022-09-01 10:05:00,194.49,194.81,194.38,194.47,11808.0,171.6469,171.9293,171.5498,171.6292,11808.0
2022-09-01 10:10:00,194.3,194.3,193.69,193.86,8172.0,171.4792,171.4792,170.9408,171.0909,8172.0
2022-09-01 10:15:00,193.9,193.99,193.74,193.82,14714.0,171.1262,171.2056,170.985,171.0556,14714.0
2022-09-01 10:20:00,193.75,194.25,193.71,194.25,11433.0,170.9938,171.4351,170.9585,171.4351,11433.0
2022-09-01 10:25:00,194.31,194.71,194.25,194.71,9558.0,171.488,171.841,171.4351,171.841,9558.0
2022-09-01 10:30:00,194.7,194.77,194.48,194.7,6663.0,171.8322,171.894,171.6381,171.8322,6663.0
2022-09-01 10:35:00,194.64,194.85,194.2,194.2,7846.0,171.7793,171.9646,171.3909,171.3909,7846.0
2022-09-01 10:40:00,194.17,194.41,194.1,194.14,8495.0,171.3645,171.5763,171.3027,171.338,8495.0
2022-09-01 10:45:00,194.17,194.2,193.85,193.87,8423.0,171.3645,171.3909,171.0821,171.0997,8423.0
2022-09-01 10:50:00,193.87,194.14,193.82,193.97,6107.0,171.0997,171.338,171.0556,171.188,6107.0
2022-09-01 10:55:00,194.01,194.2,193.79,194.12,17324.0,171.2233,171.3909,171.0291,171.3203,17324.0
2022-09-01 11:00:00,194.11,194.11,193.73,193.76,5658.0,171.3115,171.3115,170.9761,171.0026,5658.0
2022-09-01 11:05:00,193.85,194.18,193.72,194.15,17893.0,171.0821,171.3733,170.9673,171.3468,17893.0
2022-09-01 11:10:00,194.15,194.49,194.15,194.49,7225.0,171.3468,171.6469,171.3468,171.6469,7225.0
2022-09-01 11:15:00,194.46,194.85,194.33,194.85,8950.0,171.6204,171.9646,171.5057,171.9646,8950.0
2022-09-01 11:20:00,194.83,194.86,194.6,194.62,11258.0,171.947,171.9734,171.744,171.7616,11258.0
2022-09-01 11:25:00,194.57,194.57,194.26,194.33,5452.0,171.7175,171.7175,171.4439,171.5057,5452.0
2022-09-01 11:30:00,194.33,194.56,194.22,194.49,9572.0,171.5057,171.7087,171.4086,171.6469,9572.0
2022-09-01 11:35:00,194.5,194.84,194.5,194.55,12939.0,171.6557,171.9558,171.6557,171.6998,12939.0
2022-09-01 11:40:00,194.49,194.51,194.12,194.12,8553.0,171.6469,171.6645,171.3203,171.3203,8553.0
2022-09-01 11:45:00,194.12,194.16,194.04,194.16,4466.0,171.3203,171.3556,171.2497,171.3556,4466.0
2022-09-01 11:50:00,194.21,194.34,193.99,194.12,8110.0,171.3998,171.5145,171.2056,171.3203,8110.0
2022-09-01 11:55:00,194.14,194.15,193.89,194.13,11888.0,171.338,171.3468,171.1174,171.3292,11888.0
2022-09-01 12:00:00,194.08,194.29,194.08,194.17,5606.0,171.285,171.4704,171.285,171.3645,5606.0
2022-09-01 12:05:00,194.16,194.27,194.0,194.24,6197.0,171.3556,171.4527,171.2144,171.4262,6197.0
2022-09-01 12:10:00,194.22,194.22,194.09,194.18,5331.0,171.4086,171.4086,171.2939,171.3733,5331.0
2022-09-01 12:15:00,194.22,194.34,194.1,194.18,14254.0,171.4086,171.5145,171.3027,171.3733,14254.0
2022-09-01 12:20:00,194.2,194.32,194.04,194.13,22203.0,171.3909,171.4969,171.2497,171.3292,22203.0
2022-09-01 12:25:00,194.12,194.38,194.01,194.11,18854.0,171.3203,171.5498,171.2233,171.3115,18854.0
2022-09-01 12:30:00,194.07,194.18,194.05,194.16,6714.0,171.2762,171.3733,171.2586,171.3556,6714.0
2022-09-01 12:35:00,194.15,194.2,194.05,194.12,12274.0,171.3468,171.3909,171.2586,171.3203,12274.0
2022-09-01 12:40:00,194.09,194.09,193.67,193.9,20601.0,171.2939,171.2939,170.9232,171.1262,20601.0
2022-09-01 12:45:00,193.93,194.0,193.75,193.95,12732.0,171.1527,171.2144,170.9938,171.1703,12732.0
2022-09-01 12:50:00,193.96,194.02,193.81,193.83,8504.0,171.1791,171.2321,171.0468,171.0644,8504.0
2022-09-01 12:55:00,193.92,193.92,193.59,193.84,5361.0,171.1438,171.1438,170.8526,171.0732,5361.0
2022-09-01 13:00:00,193.88,193.88,193.66,193.86,7788.0,171.1085,171.1085,170.9144,171.0909,7788.0
2022-09-01 13:05:00,193.87,194.22,193.87,194.16,5078.0,171.0997,171.4086,171.0997,171.3556,5078.0
2022-09-01 13:10:00,194.21,194.5,194.09,194.5,3549.0,171.3998,171.6557,171.2939,171.6557,3549.0
2022-09-01 13:15:00,194.58,194.6,194.46,194.49,5204.0,171.7263,171.744,171.6204,171.6469,5204.0
2022-09-01 13:20:00,194.57,194.82,194.54,194.77,6978.0,171.7175,171.9381,171.691,171.894,6978.0
2022-09-01 13:25:00,194.73,194.91,194.73,194.89,3802.0,171.8587,172.0176,171.8587,171.9999,3802.0
2022-09-01 13:30:00,194.87,194.96,194.83,194.91,9354.0,171.9823,172.0617,171.947,172.0176,9354.0
2022-09-01 13:35:00,194.95,194.98,194.77,194.87,3890.0,172.0529,172.0793,171.894,171.9823,3890.0
2022-09-01 13:40:00,194.93,194.94,194.78,194.81,4688.0,172.0352,172.044,171.9028,171.9293,4688.0
2022-09-01 13:45:00,194.8,194.8,194.5,194.57,5257.0,171.9205,171.9205,171.6557,171.7175,5257.0
2022-09-01 13:50:00,194.58,194.7,194.52,194.68,7235.0,171.7263,171.8322,171.6734,171.8146,7235.0
2022-09-01 13:55:00,194.67,194.91,194.66,194.74,4579.0,171.8057,172.0176,171.7969,171.8675,4579.0
2022-09-01 14:00:00,194.78,194.97,194.77,194.97,5028.0,171.9028,172.0705,171.894,172.0705,5028.0
2022-09-01 14:05:00,195.0,195.14,194.95,195.06,10392.0,172.097,172.2205,172.0529,172.1499,10392.0
2022-09-01 14:10:00,195.11,195.24,194.94,195.16,4230.0,172.1941,172.3088,172.044,172.2382,4230.0
2022-09-01 14:15:00,195.15,195.31,195.11,195.31,8548.0,172.2294,172.3706,172.1941,172.3706,8548.0
2022-09-01 14:20:00,195.3,196.12,195.27,195.99,19850.0,172.3617,173.0854,172.3353,172.9707,19850.0
2022-09-01 14:25:00,196.01,196.26,195.96,196.2,26499.0,172.9884,173.209,172.9442,173.156,26499.0
2022-09-01 14:30:00,196.23,196.44,196.11,196.19,21778.0,173.1825,173.3679,173.0766,173.1472,21778.0
2022-09-01 14:35:00,196.16,196.5,196.04,196.11,14246.0,173.1207,173.4208,173.0148,173.0766,14246.0
2022-09-01 14:40:00,196.13,196.14,195.96,195.97,8891.0,173.0943,173.1031,172.9442,172.9531,8891.0
2022-09-01 14:45:00,195.96,196.17,195.81,195.83,18863.0,172.9442,173.1296,172.8118,172.8295,18863.0
2022-09-01 14:50:00,195.86,196.37,195.86,196.37,13448.0,172.856,173.3061,172.856,173.3061,13448.0
2022-09-01 14:55:00,196.34,196.49,196.31,196.43,16384.0,173.2796,173.412,173.2531,173.359,16384.0
2022-09-01 15:00:00,196.41,196.59,196.33,196.45,12399.0,173.3414,173.5002,173.2708,173.3767,12399.0
2022-09-01 15:05:00,196.49,197.09,196.45,196.96,67916.0,173.412,173.9415,173.3767,173.8268,67916.0
2022-09-01 15:10:00,196.99,197.0,196.58,196.59,25448.0,173.8533,173.8621,173.4914,173.5002,25448.0
2022-09-01 15:15:00,196.61,196.7,196.32,196.39,34963.0,173.5179,173.5973,173.2619,173.3237,34963.0
2022-09-01 15:20:00,196.45,196.59,196.27,196.33,29704.0,173.3767,173.5002,173.2178,173.2708,29704.0
2022-09-01 15:25:00,196.3,196.31,195.94,195.94,17959.0,173.2443,173.2531,172.9266,172.9266,17959.0
2022-09-01 15:30:00,195.93,196.08,195.73,195.98,17694.0,172.9178,173.0501,172.7412,172.9619,17694.0
2022-09-01 15:35:00,196.02,196.41,195.93,196.2,14983.0,172.9972,173.3414,172.9178,173.156,14983.0
2022-09-01 15:40:00,196.17,196.26,195.99,196.23,18919.0,173.1296,173.209,172.9707,173.1825,18919.0
2022-09-01 15:45:00,196.22,196.29,195.61,195.61,18981.0,173.1737,173.2355,172.6353,172.6353,18981.0
2022-09-01 15:50:00,195.68,196.19,195.66,196.14,21682.0,172.6971,173.1472,172.6795,173.1031,21682.0
2022-09-01 15:55:00,196.15,196.73,196.13,196.63,84113.0,173.1119,173.6238,173.0943,173.5355,84113.0
2022-09-02 09:30:00,199.42,199.42,198.2,198.86,75505.0,175.9979,175.9979,174.9211,175.5036,75505.0
2022-09-02 09:35:00,198.92,199.59,198.59,199.4,13171.0,175.5566,176.1479,175.2653,175.9802,13171.0
2022-09-02 09:40:00,199.33,199.39,198.88,199.28,15277.0,175.9184,175.9714,175.5213,175.8743,15277.0
2022-09-02 09:45:00,199.39,199.97,199.02,199.24,19522.0,175.9714,176.4833,175.6448,175.839,19522.0
2022-09-02 09:50:00,199.43,199.59,199.03,199.26,24053.0,176.0067,176.1479,175.6537,175.8566,24053.0
2022-09-02 09:55:00,199.25,199.44,198.98,198.98,15889.0,175.8478,176.0155,175.6095,175.6095,15889.0
2022-09-02 10:00:00,199.08,199.15,198.02,198.33,44111.0,175.6978,175.7596,174.7623,175.0359,44111.0
2022-09-02 10:05:00,198.48,198.48,198.11,198.44,11332.0,175.1683,175.1683,174.8417,175.133,11332.0
2022-09-02 10:10:00,198.41,199.05,198.33,199.02,8001.0,175.1065,175.6713,175.0359,175.6448,8001.0
2022-09-02 10:15:00,199.11,199.28,198.66,198.77,13627.0,175.7243,175.8743,175.3271,175.4242,13627.0
2022-09-02 10:20:00,198.66,198.69,198.04,198.26,9577.0,175.3271,175.3536,174.7799,174.9741,9577.0
2022-09-02 10:25:00,198.28,198.56,198.24,198.52,10902.0,174.9917,175.2389,174.9564,175.2036,10902.0
2022-09-02 10:30:00,198.52,198.94,198.46,198.79,15113.0,175.2036,175.5742,175.1506,175.4418,15113.0
2022-09-02 10:35:00,198.81,199.0,198.69,198.95,12094.0,175.4595,175.6272,175.3536,175.5831,12094.0
2022-09-02 10:40:00,199.03,199.47,198.99,199.38,18439.0,175.6537,176.042,175.6184,175.9625,18439.0
2022-09-02 10:45:00,199.3,199.46,198.93,198.95,13073.0,175.8919,176.0332,175.5654,175.5831,13073.0
2022-09-02 10:50:00,199.0,199.04,198.75,198.85,5372.0,175.6272,175.6625,175.4065,175.4948,5372.0
2022-09-02 10:55:00,198.84,198.97,198.39,198.59,9527.0,175.486,175.6007,175.0888,175.2653,9527.0
2022-09-02 11:00:00,198.54,198.66,198.27,198.66,6266.0,175.2212,175.3271,174.9829,175.3271,6266.0
2022-09-02 11:05:00,198.59,198.79,198.49,198.53,9851.0,175.2653,175.4418,175.1771,175.2124,9851.0
2022-09-02 11:10:00,198.44,198.57,198.33,198.48,4933.0,175.133,175.2477,175.0359,175.1683,4933.0
2022-09-02 11:15:00,198.45,198.61,198.33,198.46,8412.0,175.1418,175.283,175.0359,175.1506,8412.0
2022-09-02 11:20:00,198.39,198.73,198.36,198.7,4518.0,175.0888,175.3889,175.0623,175.3624,4518.0
2022-09-02 11:25:00,198.68,198.72,198.36,198.44,10081.0,175.3448,175.3801,175.0623,175.133,10081.0
2022-09-02 11:30:00,198.44,198.74,198.42,198.56,7157.0,175.133,175.3977,175.1153,175.2389,7157.0
2022-09-02 11:35:00,198.55,198.79,198.53,198.65,6493.0,175.23,175.4418,175.2124,175.3183,6493.0
2022-09-02 11:40:00,198.66,198.66,198.32,198.55,13738.0,175.3271,175.3271,175.027,175.23,13738.0
2022-09-02 11:45:00,198.56,198.89,198.56,198.81,6773.0,175.2389,175.5301,175.2389,175.4595,6773.0
2022-09-02 11:50:00,198.81,198.82,198.61,198.73,18130.0,175.4595,175.4683,175.283,175.3889,18130.0
2022-09-02 11:55:00,198.72,198.87,198.72,198.76,7959.0,175.3801,175.5124,175.3801,175.4154,7959.0
2022-09-02 12:00:00,198.76,198.84,198.55,198.66,7921.0,175.4154,175.486,175.23,175.3271,7921.0
2022-09-02 12:05:00,198.7,198.7,198.35,198.41,18773.0,175.3624,175.3624,175.0535,175.1065,18773.0
2022-09-02 12:10:00,198.37,198.44,198.21,198.21,5517.0,175.0712,175.133,174.93,174.93,5517.0
2022-09-02 12:15:00,198.19,198.19,197.79,197.79,7015.0,174.9123,174.9123,174.5593,174.5593,7015.0
2022-09-02 12:20:00,197.78,197.85,197.16,197.31,13536.0,174.5505,174.6122,174.0033,174.1357,13536.0
2022-09-02 12:25:00,197.3,197.35,196.98,197.13,19522.0,174.1268,174.171,173.8444,173.9768,19522.0
2022-09-02 12:30:00,197.07,197.35,196.87,197.15,9446.0,173.9239,174.171,173.7474,173.9945,9446.0
2022-09-02 12:35:00,197.12,197.22,196.69,196.78,15052.0,173.968,174.0562,173.5885,173.6679,15052.0
2022-09-02 12:40:00,196.77,196.87,196.35,196.44,15008.0,173.6591,173.7474,173.2884,173.3679,15008.0
2022-09-02 12:45:00,196.42,196.6,196.36,196.46,19087.0,173.3502,173.5091,173.2973,173.3855,19087.0
2022-09-02 12:50:00,196.49,196.63,196.27,196.62,19161.0,173.412,173.5355,173.2178,173.5267,19161.0
2022-09-02 12:55:00,196.59,196.79,196.45,196.68,8895.0,173.5002,173.6767,173.3767,173.5797,8895.0
2022-09-02 13:00:00,196.55,196.58,195.79,196.17,26426.0,173.4649,173.4914,172.7942,173.1296,26426.0
2022-09-02 13:05:00,196.18,196.36,195.89,196.06,20554.0,173.1384,173.2973,172.8825,173.0325,20554.0
2022-09-02 13:10:00,196.0,196.23,195.96,196.14,9930.0,172.9795,173.1825,172.9442,173.1031,9930.0
2022-09-02 13:15:00,196.28,196.41,195.98,196.3,9937.0,173.2266,173.3414,172.9619,173.2443,9937.0
2022-09-02 13:20:00,196.2,196.2,195.5,195.72,13908.0,173.156,173.156,172.5383,172.7324,13908.0
2022-09-02 13:25:00,195.72,195.72,195.34,195.43,8911.0,172.7324,172.7324,172.3971,172.4765,8911.0
2022-09-02 13:30:00,195.43,195.71,195.41,195.66,5969.0,172.4765,172.7236,172.4588,172.6795,5969.0
2022-09-02 13:35:00,195.6,195.81,195.48,195.77,22069.0,172.6265,172.8118,172.5206,172.7765,22069.0
2022-09-02 13:40:00,195.73,195.83,195.52,195.77,8468.0,172.7412,172.8295,172.5559,172.7765,8468.0
2022-09-02 13:45:00,195.74,195.93,195.23,195.25,16011.0,172.7501,172.9178,172.3,172.3176,16011.0
2022-09-02 13:50:00,195.29,195.3,194.91,195.22,15118.0,172.3529,172.3617,172.0176,172.2911,15118.0
2022-09-02 13:55:00,195.2,195.2,194.98,195.03,2880.0,172.2735,172.2735,172.0793,172.1235,2880.0
2022-09-02 14:00:00,195.03,195.26,194.96,195.06,9906.0,172.1235,172.3264,172.0617,172.1499,9906.0
2022-09-02 14:05:00,195.16,195.26,194.87,195.22,5441.0,172.2382,172.3264,171.9823,172.2911,5441.0
2022-09-02 14:10:00,195.22,195.24,194.95,194.98,5399.0,172.2911,172.3088,172.0529,172.0793,5399.0
2022-09-02 14:15:00,194.97,195.08,194.84,195.04,6785.0,172.0705,172.1676,171.9558,172.1323,6785.0
2022-09-02 14:20:00,195.05,195.12,194.92,195.03,9289.0,172.1411,172.2029,172.0264,172.1235,9289.0
2022-09-02 14:25:00,194.97,195.37,194.97,195.36,8087.0,172.0705,172.4235,172.0705,172.4147,8087.0
2022-09-02 14:30:00,195.31,195.31,195.0,195.11,6967.0,172.3706,172.3706,172.097,172.1941,6967.0
2022-09-02 14:35:00,195.13,195.49,195.09,195.48,5930.0,172.2117,172.5294,172.1764,172.5206,5930.0
2022-09-02 14:40:00,195.48,195.52,195.3,195.44,11015.0,172.5206,172.5559,172.3617,172.4853,11015.0
2022-09-02 14:45:00,195.45,195.45,195.23,195.28,13429.0,172.4941,172.4941,172.3,172.3441,13429.0
2022-09-02 14:50:00,195.31,195.33,195.16,195.16,9228.0,172.3706,172.3882,172.2382,172.2382,9228.0
2022-09-02 14:55:00,195.04,195.12,194.86,194.89,9601.0,172.1323,172.2029,171.9734,171.9999,9601.0
2022-09-02 15:00:00,194.89,195.36,194.86,195.28,12272.0,171.9999,172.4147,171.9734,172.3441,12272.0
2022-09-02 15:05:00,195.27,195.46,195.18,195.19,14991.0,172.3353,172.503,172.2558,172.2647,14991.0
2022-09-02 15:10:00,195.19,195.42,195.18,195.39,20113.0,172.2647,172.4677,172.2558,172.4412,20113.0
2022-09-02 15:15:00,195.36,195.49,195.22,195.35,13403.0,172.4147,172.5294,172.2911,172.4059,13403.0
2022-09-02 15:20:00,195.31,195.46,194.78,194.93,31253.0,172.3706,172.503,171.9028,172.0352,31253.0
2022-09-02 15:25:00,194.93,195.1,194.79,195.05,18103.0,172.0352,172.1852,171.9117,172.1411,18103.0
2022-09-02 15:30:00,195.02,195.05,194.71,194.71,26923.0,172.1146,172.1411,171.841,171.841,26923.0
2022-09-02 15:35:00,194.7,194.72,194.34,194.49,27229.0,171.8322,171.8499,171.5145,171.6469,27229.0
2022-09-02 15:40:00,194.5,194.54,194.35,194.5,36082.0,171.6557,171.691,171.5233,171.6557,36082.0
2022-09-02 15:45:00,194.5,194.98,194.49,194.87,49090.0,171.6557,172.0793,171.6469,171.9823,49090.0
2022-09-02 15:50:00,194.85,195.45,194.85,195.45,96184.0,171.9646,172.4941,171.9646,172.4941,96184.0
2022-09-02 15:55:00,195.48,196.13,195.39,196.06,305951.0,172.5206,173.0943,172.4412,173.0325,305951.0
2022-09-06 09:30:00,194.79,195.85,194.49,194.66,88409.0,171.9117,172.8472,171.6469,171.7969,88409.0
2022-09-06 09:35:00,194.6,194.73,192.77,192.83,35885.0,171.744,171.8587,170.1289,170.1819,35885.0
2022-09-06 09:40:00,192.83,193.4,192.36,192.38,56839.0,170.1819,170.6849,169.7671,169.7847,56839.0
2022-09-06 09:45:00,192.43,192.82,191.42,191.42,31824.0,169.8288,170.173,168.9375,168.9375,31824.0
2022-09-06 09:50:00,191.47,191.73,191.31,191.6,16889.0,168.9816,169.2111,168.8404,169.0963,16889.0
2022-09-06 09:55:00,191.65,192.76,191.57,192.67,11562.0,169.1404,170.1201,169.0698,170.0406,11562.0
2022-09-06 10:00:00,192.53,192.68,191.55,191.9,21087.0,169.9171,170.0495,169.0522,169.3611,21087.0
2022-09-06 10:05:00,191.86,192.6,191.84,192.54,7947.0,169.3258,169.9789,169.3081,169.9259,7947.0
2022-09-06 10:10:00,192.55,192.89,192.01,192.89,31997.0,169.9347,170.2348,169.4582,170.2348,31997.0
2022-09-06 10:15:00,192.77,193.08,192.5,193.06,11153.0,170.1289,170.4025,169.8906,170.3848,11153.0
2022-09-06 10:20:00,193.07,193.07,192.67,192.88,10538.0,170.3937,170.3937,170.0406,170.226,10538.0
2022-09-06 10:25:00,192.89,193.95,192.84,193.75,15504.0,170.2348,171.1703,170.1907,170.9938,15504.0
2022-09-06 10:30:00,193.73,193.84,193.31,193.4,17722.0,170.9761,171.0732,170.6055,170.6849,17722.0
2022-09-06 10:35:00,193.41,194.08,193.3,193.99,59121.0,170.6937,171.285,170.5967,171.2056,59121.0
2022-09-06 10:40:00,193.95,194.91,193.84,194.91,38171.0,171.1703,172.0176,171.0732,172.0176,38171.0
2022-09-06 10:45:00,194.91,195.07,194.45,194.58,26062.0,172.0176,172.1588,171.6116,171.7263,26062.0
2022-09-06 10:50:00,194.59,194.95,194.52,194.71,28471.0,171.7351,172.0529,171.6734,171.841,28471.0
2022-09-06 10:55:00,194.7,195.34,194.65,195.08,38407.0,171.8322,172.3971,171.7881,172.1676,38407.0
2022-09-06 11:00:00,195.09,195.26,194.99,195.14,25994.0,172.1764,172.3264,172.0882,172.2205,25994.0
2022-09-06 11:05:00,195.15,195.48,195.06,195.07,26292.0,172.2294,172.5206,172.1499,172.1588,26292.0
2022-09-06 11:10:00,195.08,195.11,194.72,195.09,17851.0,172.1676,172.1941,171.8499,172.1764,17851.0
2022-09-06 11:15:00,195.15,195.15,194.68,194.68,11180.0,172.2294,172.2294,171.8146,171.8146,11180.0
2022-09-06 11:20:00,194.71,194.86,194.54,194.64,13240.0,171.841,171.9734,171.691,171.7793,13240.0
2022-09-06 11:25:00,194.64,194.73,194.32,194.49,8819.0,171.7793,171.8587,171.4969,171.6469,8819.0
2022-09-06 11:30:00,194.44,195.32,194.43,195.1,11279.0,171.6028,172.3794,171.5939,172.1852,11279.0
2022-09-06 11:35:00,195.09,195.32,194.97,195.22,16499.0,172.1764,172.3794,172.0705,172.2911,16499.0
2022-09-06 11:40:00,195.18,195.63,195.11,195.23,15331.0,172.2558,172.653,172.1941,172.3,15331.0
2022-09-06 11:45:00,195.22,195.45,195.04,195.04,12662.0,172.2911,172.4941,172.1323,172.1323,12662.0
2022-09-06 11:50:00,195.02,195.21,194.98,195.11,7884.0,172.1146,172.2823,172.0793,172.1941,7884.0
2022-09-06 11:55:00,195.07,195.25,194.98,195.09,13326.0,172.1588,172.3176,172.0793,172.1764,13326.0
2022-09-06 12:00:00,195.07,195.4,195.0,195.32,16935.0,172.1588,172.45,172.097,172.3794,16935.0
2022-09-06 12:05:00,195.29,195.43,194.7,194.77,7794.0,172.3529,172.4765,171.8322,171.894,7794.0
2022-09-06 12:10:00,194.75,194.84,194.7,194.84,4229.0,171.8763,171.9558,171.8322,171.9558,4229.0
2022-09-06 12:15:00,194.79,194.9,194.42,194.43,6268.0,171.9117,172.0087,171.5851,171.5939,6268.0
2022-09-06 12:20:00,194.45,194.59,194.23,194.51,9668.0,171.6116,171.7351,171.4174,171.6645,9668.0
2022-09-06 12:25:00,194.49,194.58,194.36,194.52,7803.0,171.6469,171.7263,171.5322,171.6734,7803.0
2022-09-06 12:30:00,194.47,194.53,193.85,193.98,14910.0,171.6292,171.6822,171.0821,171.1968,14910.0
2022-09-06 12:35:00,194.01,194.33,193.93,194.18,29044.0,171.2233,171.5057,171.1527,171.3733,29044.0
2022-09-06 12:40:00,194.2,194.54,193.98,194.43,19495.0,171.3909,171.691,171.1968,171.5939,19495.0
2022-09-06 12:45:00,194.42,194.81,194.39,194.67,7468.0,171.5851,171.9293,171.5586,171.8057,7468.0
2022-09-06 12:50:00,194.7,194.72,194.35,194.69,6197.0,171.8322,171.8499,171.5233,171.8234,6197.0
2022-09-06 12:55:00,194.69,195.08,194.69,194.92,6977.0,171.8234,172.1676,171.8234,172.0264,6977.0
2022-09-06 13:00:00,194.91,194.91,194.46,194.55,7197.0,172.0176,172.0176,171.6204,171.6998,7197.0
2022-09-06 13:05:00,194.58,194.59,194.06,194.13,8416.0,171.7263,171.7351,171.2674,171.3292,8416.0
2022-09-06 13:10:00,194.13,194.21,193.65,193.73,6490.0,171.3292,171.3998,170.9055,170.9761,6490.0
2022-09-06 13:15:00,193.71,194.1,193.67,194.09,7570.0,170.9585,171.3027,170.9232,171.2939,7570.0
2022-09-06 13:20:00,194.07,194.16,193.99,194.09,8498.0,171.2762,171.3556,171.2056,171.2939,8498.0
2022-09-06 13:25:00,194.06,194.12,193.93,193.94,7052.0,171.2674,171.3203,171.1527,171.1615,7052.0
2022-09-06 13:30:00,193.97,194.28,193.93,194.19,8983.0,171.188,171.4616,171.1527,171.3821,8983.0
2022-09-06 13:35:00,194.15,194.32,194.07,194.26,14754.0,171.3468,171.4969,171.2762,171.4439,14754.0
2022-09-06 13:40:00,194.17,194.18,193.73,193.81,11480.0,171.3645,171.3733,170.9761,171.0468,11480.0
2022-09-06 13:45:00,193.81,194.1,193.75,193.79,6293.0,171.0468,171.3027,170.9938,171.0291,6293.0
2022-09-06 13:50:00,193.77,193.91,193.73,193.81,8605.0,171.0115,171.135,170.9761,171.0468,8605.0
2022-09-06 13:55:00,193.83,194.14,193.72,194.14,14129.0,171.0644,171.338,170.9673,171.338,14129.0
2022-09-06 14:00:00,194.12,194.33,194.0,194.23,12864.0,171.3203,171.5057,171.2144,171.4174,12864.0
2022-09-06 14:05:00,194.28,194.36,194.14,194.33,9747.0,171.4616,171.5322,171.338,171.5057,9747.0
2022-09-06 14:10:00,194.38,194.84,194.3,194.78,26708.0,171.5498,171.9558,171.4792,171.9028,26708.0
2022-09-06 14:15:00,194.73,195.16,194.72,195.1,29599.0,171.8587,172.2382,171.8499,172.1852,29599.0
2022-09-06 14:20:00,195.12,195.17,194.95,195.07,9757.0,172.2029,172.247,172.0529,172.1588,9757.0
2022-09-06 14:25:00,195.04,195.12,194.84,194.87,11990.0,172.1323,172.2029,171.9558,171.9823,11990.0
2022-09-06 14:30:00,194.92,194.95,194.56,194.77,16924.0,172.0264,172.0529,171.7087,171.894,16924.0
2022-09-06 14:35:00,194.79,194.99,194.61,194.91,27707.0,171.9117,172.0882,171.7528,172.0176,27707.0
2022-09-06 14:40:00,194.93,194.93,194.65,194.74,16019.0,172.0352,172.0352,171.7881,171.8675,16019.0
2022-09-06 14:45:00,194.74,194.83,194.6,194.82,20775.0,171.8675,171.947,171.744,171.9381,20775.0
2022-09-06 14:50:00,194.83,194.83,194.47,194.77,16006.0,171.947,171.947,171.6292,171.894,16006.0
2022-09-06 14:55:00,194.75,194.89,194.65,194.73,21836.0,171.8763,171.9999,171.7881,171.8587,21836.0
2022-09-06 15:00:00,194.73,194.85,194.58,194.74,14083.0,171.8587,171.9646,171.7263,171.8675,14083.0
2022-09-06 15:05:00,194.74,195.36,194.7,195.36,55821.0,171.8675,172.4147,171.8322,172.4147,55821.0
2022-09-06 15:10:00,195.37,195.5,195.27,195.36,18571.0,172.4235,172.5383,172.3353,172.4147,18571.0
2022-09-06 15:15:00,195.34,195.75,195.3,195.55,15893.0,172.3971,172.7589,172.3617,172.5824,15893.0
2022-09-06 15:20:00,195.55,195.58,195.24,195.55,24835.0,172.5824,172.6089,172.3088,172.5824,24835.0
2022-09-06 15:25:00,195.53,195.86,195.51,195.7,35567.0,172.5647,172.856,172.5471,172.7148,35567.0
2022-09-06 15:30:00,195.68,195.7,195.24,195.43,38376.0,172.6971,172.7148,172.3088,172.4765,38376.0
2022-09-06 15:35:00,195.44,195.59,195.31,195.49,26384.0,172.4853,172.6177,172.3706,172.5294,26384.0
2022-09-06 15:40:00,195.44,195.94,195.43,195.94,34442.0,172.4853,172.9266,172.4765,172.9266,34442.0
2022-09-06 15:45:00,195.94,195.99,195.68,195.99,40141.0,172.9266,172.9707,172.6971,172.9707,40141.0
2022-09-06 15:50:00,195.97,196.02,195.64,195.71,74352.0,172.9531,172.9972,172.6618,172.7236,74352.0
2022-09-06 15:55:00,195.73,196.2,195.52,196.04,208526.0,172.7412,173.156,172.5559,173.0148,208526.0
2022-09-07 09:30:00,194.9,195.62,194.18,195.11,121679.0,172.0087,172.6442,171.3733,172.1941,121679.0
2022-09-07 09:35:00,195.11,195.74,194.61,195.72,43151.0,172.1941,172.7501,171.7528,172.7324,43151.0
2022-09-07 09:40:00,195.64,196.45,195.16,195.16,38735.0,172.6618,173.3767,172.2382,172.2382,38735.0
2022-09-07 09:45:00,195.27,195.59,194.95,195.45,47831.0,172.3353,172.6177,172.0529,172.4941,47831.0
2022-09-07 09:50:00,195.31,195.33,194.84,195.06,43084.0,172.3706,172.3882,171.9558,172.1499,43084.0
2022-09-07 09:55:00,195.06,195.3,194.71,194.95,26345.0,172.1499,172.3617,171.841,172.0529,26345.0
2022-09-07 10:00:00,194.96,195.04,194.47,194.7,58408.0,172.0617,172.1323,171.6292,171.8322,58408.0
2022-09-07 10:05:00,194.68,194.8,194.12,194.31,24526.0,171.8146,171.9205,171.3203,171.488,24526.0
2022-09-07 10:10:00,194.35,194.35,193.04,193.04,38896.0,171.5233,171.5233,170.3672,170.3672,38896.0
2022-09-07 10:15:00,193.02,193.57,192.92,193.49,16180.0,170.3495,170.8349,170.2613,170.7643,16180.0
2022-09-07 10:20:00,193.58,193.83,193.26,193.51,15947.0,170.8438,171.0644,170.5614,170.782,15947.0
2022-09-07 10:25:00,193.47,194.03,193.24,193.95,17281.0,170.7467,171.2409,170.5437,171.1703,17281.0
2022-09-07 10:30:00,194.01,194.66,194.0,194.31,14158.0,171.2233,171.7969,171.2144,171.488,14158.0
2022-09-07 10:35:00,194.33,194.45,193.69,194.07,32148.0,171.5057,171.6116,170.9408,171.2762,32148.0
2022-09-07 10:40:00,194.1,194.1,193.75,193.76,30791.0,171.3027,171.3027,170.9938,171.0026,30791.0
2022-09-07 10:45:00,193.77,193.81,193.18,193.29,17745.0,171.0115,171.0468,170.4907,170.5878,17745.0
2022-09-07 10:50:00,193.33,193.72,193.16,193.51,19451.0,170.6231,170.9673,170.4731,170.782,19451.0
2022-09-07 10:55:00,193.51,193.92,193.39,193.78,17622.0,170.782,171.1438,170.6761,171.0203,17622.0
2022-09-07 11:00:00,193.89,194.1,193.57,194.09,11743.0,171.1174,171.3027,170.8349,171.2939,11743.0
2022-09-07 11:05:00,194.08,194.53,194.05,194.25,15559.0,171.285,171.6822,171.2586,171.4351,15559.0
2022-09-07 11:10:00,194.28,194.77,194.28,194.64,15737.0,171.4616,171.894,171.4616,171.7793,15737.0
2022-09-07 11:15:00,194.68,194.77,194.5,194.64,14830.0,171.8146,171.894,171.6557,171.7793,14830.0
2022-09-07 11:20:00,194.67,194.72,194.54,194.68,10331.0,171.8057,171.8499,171.691,171.8146,10331.0
2022-09-07 11:25:00,194.71,194.74,194.52,194.6,16079.0,171.841,171.8675,171.6734,171.744,16079.0
2022-09-07 11:30:00,194.55,194.71,194.38,194.46,17296.0,171.6998,171.841,171.5498,171.6204,17296.0
2022-09-07 11:35:00,194.49,194.55,194.39,194.39,11854.0,171.6469,171.6998,171.5586,171.5586,11854.0
2022-09-07 11:40:00,194.39,194.45,194.03,194.08,15032.0,171.5586,171.6116,171.2409,171.285,15032.0
2022-09-07 11:45:00,194.06,194.09,193.87,193.92,11558.0,171.2674,171.2939,171.0997,171.1438,11558.0
2022-09-07 11:50:00,193.92,193.92,193.49,193.64,15206.0,171.1438,171.1438,170.7643,170.8967,15206.0
2022-09-07 11:55:00,193.65,193.74,193.49,193.5,15873.0,170.9055,170.985,170.7643,170.7732,15873.0
2022-09-07 12:00:00,193.53,193.75,193.52,193.56,13239.0,170.7996,170.9938,170.7908,170.8261,13239.0
2022-09-07 12:05:00,193.59,193.79,193.59,193.79,7254.0,170.8526,171.0291,170.8526,171.0291,7254.0
2022-09-07 12:10:00,193.77,193.9,193.62,193.77,7185.0,171.0115,171.1262,170.8791,171.0115,7185.0
2022-09-07 12:15:00,193.75,193.84,193.64,193.7,10746.0,170.9938,171.0732,170.8967,170.9497,10746.0
2022-09-07 12:20:00,193.73,193.76,193.36,193.41,12177.0,170.9761,171.0026,170.6496,170.6937,12177.0
2022-09-07 12:25:00,193.31,193.84,193.28,193.75,7499.0,170.6055,171.0732,170.579,170.9938,7499.0
2022-09-07 12:30:00,193.67,193.73,193.58,193.66,9761.0,170.9232,170.9761,170.8438,170.9144,9761.0
2022-09-07 12:35:00,193.66,194.06,193.58,194.06,8002.0,170.9144,171.2674,170.8438,171.2674,8002.0
2022-09-07 12:40:00,194.07,194.7,194.07,194.47,17798.0,171.2762,171.8322,171.2762,171.6292,17798.0
2022-09-07 12:45:00,194.5,194.6,194.36,194.41,11290.0,171.6557,171.744,171.5322,171.5763,11290.0
2022-09-07 12:50:00,194.42,194.44,194.27,194.27,17466.0,171.5851,171.6028,171.4527,171.4527,17466.0
2022-09-07 12:55:00,194.28,194.43,194.19,194.32,20572.0,171.4616,171.5939,171.3821,171.4969,20572.0
2022-09-07 13:00:00,194.37,194.74,194.35,194.65,19320.0,171.541,171.8675,171.5233,171.7881,19320.0
2022-09-07 13:05:00,194.64,194.66,194.31,194.47,16206.0,171.7793,171.7969,171.488,171.6292,16206.0
2022-09-07 13:10:00,194.46,194.55,194.39,194.48,12021.0,171.6204,171.6998,171.5586,171.6381,12021.0
2022-09-07 13:15:00,194.5,194.54,194.32,194.35,16799.0,171.6557,171.691,171.4969,171.5233,16799.0
2022-09-07 13:20:00,194.31,194.4,194.17,194.18,11035.0,171.488,171.5675,171.3645,171.3733,11035.0
2022-09-07 13:25:00,194.17,194.3,194.11,194.3,8567.0,171.3645,171.4792,171.3115,171.4792,8567.0
2022-09-07 13:30:00,194.33,194.45,194.32,194.4,15095.0,171.5057,171.6116,171.4969,171.5675,15095.0
2022-09-07 13:35:00,194.38,194.73,194.36,194.73,21867.0,171.5498,171.8587,171.5322,171.8587,21867.0
2022-09-07 13:40:00,194.73,195.4,194.73,195.38,6685.0,171.8587,172.45,171.8587,172.4324,6685.0
2022-09-07 13:45:00,195.45,195.45,195.24,195.32,7693.0,172.4941,172.4941,172.3088,172.3794,7693.0
2022-09-07 13:50:00,195.45,195.61,195.42,195.53,7001.0,172.4941,172.6353,172.4677,172.5647,7001.0
2022-09-07 13:55:00,195.58,195.64,195.39,195.5,9046.0,172.6089,172.6618,172.4412,172.5383,9046.0
2022-09-07 14:00:00,195.54,196.07,195.54,196.03,8645.0,172.5736,173.0413,172.5736,173.006,8645.0
2022-09-07 14:05:00,196.06,196.06,195.71,195.73,8713.0,173.0325,173.0325,172.7236,172.7412,8713.0
2022-09-07 14:10:00,195.7,195.98,195.62,195.9,6922.0,172.7148,172.9619,172.6442,172.8913,6922.0
2022-09-07 14:15:00,195.93,195.93,195.64,195.69,9484.0,172.9178,172.9178,172.6618,172.7059,9484.0
2022-09-07 14:20:00,195.72,195.89,195.72,195.84,8490.0,172.7324,172.8825,172.7324,172.8383,8490.0
2022-09-07 14:25:00,195.86,196.18,195.86,196.17,9063.0,172.856,173.1384,172.856,173.1296,9063.0
2022-09-07 14:30:00,196.17,196.42,196.16,196.4,9234.0,173.1296,173.3502,173.1207,173.3326,9234.0
2022-09-07 14:35:00,196.38,196.52,196.33,196.36,6955.0,173.3149,173.4385,173.2708,173.2973,6955.0
2022-09-07 14:40:00,196.37,196.56,196.35,196.44,7599.0,173.3061,173.4738,173.2884,173.3679,7599.0
2022-09-07 14:45:00,196.44,196.5,196.38,196.42,11894.0,173.3679,173.4208,173.3149,173.3502,11894.0
2022-09-07 14:50:00,196.43,196.6,196.39,196.49,10601.0,173.359,173.5091,173.3237,173.412,10601.0
2022-09-07 14:55:00,196.51,196.64,196.46,196.61,11818.0,173.4296,173.5444,173.3855,173.5179,11818.0
2022-09-07 15:00:00,196.62,196.73,196.55,196.63,12207.0,173.5267,173.6238,173.4649,173.5355,12207.0
2022-09-07 15:05:00,196.62,196.65,196.34,196.36,21974.0,173.5267,173.5532,173.2796,173.2973,21974.0
2022-09-07 15:10:00,196.37,196.39,196.13,196.13,30831.0,173.3061,173.3237,173.0943,173.0943,30831.0
2022-09-07 15:15:00,196.14,196.48,196.11,196.38,30601.0,173.1031,173.4032,173.0766,173.3149,30601.0
2022-09-07 15:20:00,196.38,196.63,196.34,196.61,15738.0,173.3149,173.5355,173.2796,173.5179,15738.0
2022-09-07 15:25:00,196.56,197.1,196.56,197.06,18874.0,173.4738,173.9503,173.4738,173.915,18874.0
2022-09-07 15:30:00,197.06,197.06,196.72,196.79,18034.0,173.915,173.915,173.615,173.6767,18034.0
2022-09-07 15:35:00,196.81,196.81,196.49,196.5,15277.0,173.6944,173.6944,173.412,173.4208,15277.0
2022-09-07 15:40:00,196.51,196.61,196.32,196.58,21745.0,173.4296,173.5179,173.2619,173.4914,21745.0
2022-09-07 15:45:00,196.56,196.79,196.51,196.63,19976.0,173.4738,173.6767,173.4296,173.5355,19976.0
2022-09-07 15:50:00,196.57,196.57,196.23,196.38,49195.0,173.4826,173.4826,173.1825,173.3149,49195.0
2022-09-07 15:55:00,196.36,196.36,196.07,196.31,129867.0,173.2973,173.2973,173.0413,173.2531,129867.0
2022-09-08 09:30:00,195.24,196.06,194.36,194.37,46871.0,172.3088,173.0325,171.5322,171.541,46871.0
2022-09-08 09:35:00,194.47,194.54,194.03,194.31,17934.0,171.6292,171.691,171.2409,171.488,17934.0
2022-09-08 09:40:00,194.35,195.01,194.0,194.87,19137.0,171.5233,172.1058,171.2144,171.9823,19137.0
2022-09-08 09:45:00,194.87,194.96,194.21,194.33,12756.0,171.9823,172.0617,171.3998,171.5057,12756.0
2022-09-08 09:50:00,194.29,194.88,194.14,194.7,28075.0,171.4704,171.9911,171.338,171.8322,28075.0
2022-09-08 09:55:00,194.65,195.38,194.59,195.32,15313.0,171.7881,172.4324,171.7351,172.3794,15313.0
2022-09-08 10:00:00,195.23,195.28,194.36,194.38,10219.0,172.3,172.3441,171.5322,171.5498,10219.0
2022-09-08 10:05:00,194.39,194.95,194.39,194.41,8406.0,171.5586,172.0529,171.5586,171.5763,8406.0
2022-09-08 10:10:00,194.47,194.54,194.24,194.49,9915.0,171.6292,171.691,171.4262,171.6469,9915.0
2022-09-08 10:15:00,194.44,195.11,194.44,195.09,12091.0,171.6028,172.1941,171.6028,172.1764,12091.0
2022-09-08 10:20:00,195.06,195.36,194.87,194.9,9941.0,172.1499,172.4147,171.9823,172.0087,9941.0
2022-09-08 10:25:00,194.89,195.51,194.89,195.32,16424.0,171.9999,172.5471,171.9999,172.3794,16424.0
2022-09-08 10:30:00,195.17,195.67,195.0,195.52,7481.0,172.247,172.6883,172.097,172.5559,7481.0
2022-09-08 10:35:00,195.44,195.86,195.37,195.86,11766.0,172.4853,172.856,172.4235,172.856,11766.0
2022-09-08 10:40:00,195.76,195.83,195.62,195.78,7347.0,172.7677,172.8295,172.6442,172.7854,7347.0
2022-09-08 10:45:00,195.81,195.84,195.41,195.52,8380.0,172.8118,172.8383,172.4588,172.5559,8380.0
2022-09-08 10:50:00,195.46,195.77,195.44,195.63,5342.0,172.503,172.7765,172.4853,172.653,5342.0
2022-09-08 10:55:00,195.6,196.12,195.53,195.79,10981.0,172.6265,173.0854,172.5647,172.7942,10981.0
2022-09-08 11:00:00,195.74,196.16,195.72,195.95,7597.0,172.7501,173.1207,172.7324,172.9354,7597.0
2022-09-08 11:05:00,195.98,196.03,195.87,195.97,13139.0,172.9619,173.006,172.8648,172.9531,13139.0
2022-09-08 11:10:00,195.92,195.92,195.7,195.92,9419.0,172.9089,172.9089,172.7148,172.9089,9419.0
2022-09-08 11:15:00,195.95,196.13,195.9,196.09,9581.0,172.9354,173.0943,172.8913,173.059,9581.0
2022-09-08 11:20:00,196.06,196.14,195.9,195.93,8963.0,173.0325,173.1031,172.8913,172.9178,8963.0
2022-09-08 11:25:00,195.98,196.0,195.76,195.78,6881.0,172.9619,172.9795,172.7677,172.7854,6881.0
2022-09-08 11:30:00,195.8,196.0,195.76,195.9,5995.0,172.803,172.9795,172.7677,172.8913,5995.0
2022-09-08 11:35:00,195.89,195.92,195.68,195.77,8310.0,172.8825,172.9089,172.6971,172.7765,8310.0
2022-09-08 11:40:00,195.69,195.8,195.62,195.71,13956.0,172.7059,172.803,172.6442,172.7236,13956.0
2022-09-08 11:45:00,195.7,195.91,195.57,195.57,12175.0,172.7148,172.9001,172.6,172.6,12175.0
2022-09-08 11:50:00,195.58,195.62,195.43,195.46,8126.0,172.6089,172.6442,172.4765,172.503,8126.0
2022-09-08 11:55:00,195.44,195.59,195.36,195.48,7505.0,172.4853,172.6177,172.4147,172.5206,7505.0
2022-09-08 12:00:00,195.5,195.53,194.66,194.66,12355.0,172.5383,172.5647,171.7969,171.7969,12355.0
2022-09-08 12:05:00,194.65,194.67,194.02,194.18,17235.0,171.7881,171.8057,171.2321,171.3733,17235.0
2022-09-08 12:10:00,194.2,194.23,193.7,193.75,13838.0,171.3909,171.4174,170.9497,170.9938,13838.0
2022-09-08 12:15:00,193.72,194.04,193.66,193.94,8528.0,170.9673,171.2497,170.9144,171.1615,8528.0
2022-09-08 12:20:00,193.92,194.02,193.58,193.95,11857.0,171.1438,171.2321,170.8438,171.1703,11857.0
2022-09-08 12:25:00,193.98,194.07,193.82,193.96,4794.0,171.1968,171.2762,171.0556,171.1791,4794.0
2022-09-08 12:30:00,193.93,194.42,193.89,194.4,10289.0,171.1527,171.5851,171.1174,171.5675,10289.0
2022-09-08 12:35:00,194.41,194.52,194.37,194.41,6931.0,171.5763,171.6734,171.541,171.5763,6931.0
2022-09-08 12:40:00,194.39,194.78,194.3,194.73,8583.0,171.5586,171.9028,171.4792,171.8587,8583.0
2022-09-08 12:45:00,194.72,194.72,194.53,194.56,5680.0,171.8499,171.8499,171.6822,171.7087,5680.0
2022-09-08 12:50:00,194.59,195.06,194.59,194.84,7265.0,171.7351,172.1499,171.7351,171.9558,7265.0
2022-09-08 12:55:00,194.83,194.88,194.72,194.72,4440.0,171.947,171.9911,171.8499,171.8499,4440.0
2022-09-08 13:00:00,194.72,194.91,194.54,194.62,4781.0,171.8499,172.0176,171.691,171.7616,4781.0
2022-09-08 13:05:00,194.63,194.75,194.54,194.71,6119.0,171.7704,171.8763,171.691,171.841,6119.0
2022-09-08 13:10:00,194.76,195.4,194.76,195.36,12276.0,171.8852,172.45,171.8852,172.4147,12276.0
2022-09-08 13:15:00,195.36,195.43,195.18,195.24,5727.0,172.4147,172.4765,172.2558,172.3088,5727.0
2022-09-08 13:20:00,195.26,195.32,195.1,195.32,7033.0,172.3264,172.3794,172.1852,172.3794,7033.0
2022-09-08 13:25:00,195.32,195.41,195.19,195.29,8598.0,172.3794,172.4588,172.2647,172.3529,8598.0
2022-09-08 13:30:00,195.3,195.35,194.98,195.32,14815.0,172.3617,172.4059,172.0793,172.3794,14815.0
2022-09-08 13:35:00,195.29,195.58,195.26,195.36,5334.0,172.3529,172.6089,172.3264,172.4147,5334.0
2022-09-08 13:40:00,195.37,195.6,195.36,195.56,4521.0,172.4235,172.6265,172.4147,172.5912,4521.0
2022-09-08 13:45:00,195.53,195.63,195.48,195.63,4329.0,172.5647,172.653,172.5206,172.653,4329.0
2022-09-08 13:50:00,195.61,195.65,195.42,195.59,7623.0,172.6353,172.6706,172.4677,172.6177,7623.0
2022-09-08 13:55:00,195.61,195.61,195.2,195.48,11585.0,172.6353,172.6353,172.2735,172.5206,11585.0
2022-09-08 14:00:00,195.48,195.72,195.47,195.65,5059.0,172.5206,172.7324,172.5118,172.6706,5059.0
2022-09-08 14:05:00,195.7,195.93,195.66,195.79,9834.0,172.7148,172.9178,172.6795,172.7942,9834.0
2022-09-08 14:10:00,195.79,195.94,195.78,195.89,6987.0,172.7942,172.9266,172.7854,172.8825,6987.0
2022-09-08 14:15:00,195.86,196.15,195.81,196.13,10454.0,172.856,173.1119,172.8118,173.0943,10454.0
2022-09-08 14:20:00,196.06,196.19,196.03,196.15,6648.0,173.0325,173.1472,173.006,173.1119,6648.0
2022-09-08 14:25:00,196.18,196.25,196.12,196.21,6501.0,173.1384,173.2002,173.0854,173.1649,6501.0
2022-09-08 14:30:00,196.18,196.4,196.18,196.39,6056.0,173.1384,173.3326,173.1384,173.3237,6056.0
2022-09-08 14:35:00,196.4,196.55,196.33,196.46,9331.0,173.3326,173.4649,173.2708,173.3855,9331.0
2022-09-08 14:40:00,196.41,196.49,195.85,196.15,9902.0,173.3414,173.412,172.8472,173.1119,9902.0
2022-09-08 14:45:00,196.13,196.17,195.68,195.78,6291.0,173.0943,173.1296,172.6971,172.7854,6291.0
2022-09-08 14:50:00,195.76,196.01,195.69,195.97,14732.0,172.7677,172.9884,172.7059,172.9531,14732.0
2022-09-08 14:55:00,195.93,195.98,195.78,195.84,7583.0,172.9178,172.9619,172.7854,172.8383,7583.0
2022-09-08 15:00:00,195.88,195.96,195.47,195.66,13782.0,172.8736,172.9442,172.5118,172.6795,13782.0
2022-09-08 15:05:00,195.63,195.69,195.49,195.49,9952.0,172.653,172.7059,172.5294,172.5294,9952.0
2022-09-08 15:10:00,195.48,195.73,195.35,195.73,16836.0,172.5206,172.7412,172.4059,172.7412,16836.0
2022-09-08 15:15:00,195.72,195.86,195.71,195.76,16431.0,172.7324,172.856,172.7236,172.7677,16431.0
2022-09-08 15:20:00,195.77,195.97,195.76,195.93,16598.0,172.7765,172.9531,172.7677,172.9178,16598.0
2022-09-08 15:25:00,195.96,195.96,195.76,195.84,15937.0,172.9442,172.9442,172.7677,172.8383,15937.0
2022-09-08 15:30:00,195.82,196.03,195.77,195.82,23212.0,172.8207,173.006,172.7765,172.8207,23212.0
2022-09-08 15:35:00,195.83,195.87,195.7,195.72,19270.0,172.8295,172.8648,172.7148,172.7324,19270.0
2022-09-08 15:40:00,195.73,195.73,195.35,195.37,16890.0,172.7412,172.7412,172.4059,172.4235,16890.0
2022-09-08 15:45:00,195.33,195.74,195.33,195.44,23942.0,172.3882,172.7501,172.3882,172.4853,23942.0
2022-09-08 15:50:00,195.46,196.08,195.46,196.08,44092.0,172.503,173.0501,172.503,173.0501,44092.0
2022-09-08 15:55:00,196.1,196.2,195.82,196.13,137556.0,173.0678,173.156,172.8207,173.0943,137556.0
2022-09-09 09:30:00,197.57,197.75,197.14,197.75,44965.0,174.3651,174.524,173.9856,174.524,44965.0
2022-09-09 09:35:00,197.83,198.66,197.74,198.28,24606.0,174.5946,175.3271,174.5152,174.9917,24606.0
2022-09-09 09:40:00,198.4,198.51,197.27,197.6,22518.0,175.0977,175.1947,174.1004,174.3916,22518.0
2022-09-09 09:45:00,197.68,198.17,197.6,197.77,7193.0,174.4622,174.8947,174.3916,174.5416,7193.0
2022-09-09 09:50:00,197.75,197.99,197.55,197.77,12730.0,174.524,174.7358,174.3475,174.5416,12730.0
2022-09-09 09:55:00,197.66,198.19,197.37,198.19,8614.0,174.4446,174.9123,174.1886,174.9123,8614.0
2022-09-09 10:00:00,198.08,198.7,198.01,198.49,9447.0,174.8152,175.3624,174.7535,175.1771,9447.0
2022-09-09 10:05:00,198.61,198.84,198.54,198.68,15494.0,175.283,175.486,175.2212,175.3448,15494.0
2022-09-09 10:10:00,198.58,199.16,198.56,199.1,12938.0,175.2565,175.7684,175.2389,175.7154,12938.0
2022-09-09 10:15:00,199.04,199.11,198.44,198.59,14236.0,175.6625,175.7243,175.133,175.2653,14236.0
2022-09-09 10:20:00,198.53,198.54,198.14,198.42,7873.0,175.2124,175.2212,174.8682,175.1153,7873.0
2022-09-09 10:25:00,198.5,198.96,198.39,198.96,18616.0,175.1859,175.5919,175.0888,175.5919,18616.0
2022-09-09 10:30:00,198.97,199.08,198.88,198.93,8167.0,175.6007,175.6978,175.5213,175.5654,8167.0
2022-09-09 10:35:00,198.96,199.07,198.85,198.94,10879.0,175.5919,175.689,175.4948,175.5742,10879.0
2022-09-09 10:40:00,198.98,199.41,198.95,199.29,8718.0,175.6095,175.989,175.5831,175.8831,8718.0
2022-09-09 10:45:00,199.26,199.33,199.02,199.21,6235.0,175.8566,175.9184,175.6448,175.8125,6235.0
2022-09-09 10:50:00,199.27,199.28,198.99,199.07,6300.0,175.8655,175.8743,175.6184,175.689,6300.0
2022-09-09 10:55:00,199.03,199.03,198.86,199.02,8065.0,175.6537,175.6537,175.5036,175.6448,8065.0
2022-09-09 11:00:00,199.08,199.15,198.79,198.93,5913.0,175.6978,175.7596,175.4418,175.5654,5913.0
2022-09-09 11:05:00,198.85,198.91,198.62,198.86,8267.0,175.4948,175.5478,175.2918,175.5036,8267.0
2022-09-09 11:10:00,198.79,198.82,198.47,198.49,6021.0,175.4418,175.4683,175.1594,175.1771,6021.0
2022-09-09 11:15:00,198.52,198.72,198.36,198.39,7030.0,175.2036,175.3801,175.0623,175.0888,7030.0
2022-09-09 11:20:00,198.48,198.56,198.31,198.42,11247.0,175.1683,175.2389,175.0182,175.1153,11247.0
2022-09-09 11:25:00,198.45,198.72,198.42,198.64,11098.0,175.1418,175.3801,175.1153,175.3095,11098.0
2022-09-09 11:30:00,198.63,198.65,198.21,198.34,9813.0,175.3006,175.3183,174.93,175.0447,9813.0
2022-09-09 11:35:00,198.31,198.58,198.31,198.58,5833.0,175.0182,175.2565,175.0182,175.2565,5833.0
2022-09-09 11:40:00,198.61,198.72,198.36,198.36,5856.0,175.283,175.3801,175.0623,175.0623,5856.0
2022-09-09 11:45:00,198.34,198.67,198.32,198.52,17385.0,175.0447,175.3359,175.027,175.2036,17385.0
2022-09-09 11:50:00,198.45,198.46,198.32,198.35,11738.0,175.1418,175.1506,175.027,175.0535,11738.0
2022-09-09 11:55:00,198.4,198.54,198.37,198.54,5918.0,175.0977,175.2212,175.0712,175.2212,5918.0
2022-09-09 12:00:00,198.5,198.5,197.89,197.96,14429.0,175.1859,175.1859,174.6476,174.7093,14429.0
2022-09-09 12:05:00,198.05,198.09,197.97,198.06,4586.0,174.7888,174.8241,174.7182,174.7976,4586.0
2022-09-09 12:10:00,198.06,198.34,197.99,198.33,22067.0,174.7976,175.0447,174.7358,175.0359,22067.0
2022-09-09 12:15:00,198.26,198.26,197.89,198.03,5421.0,174.9741,174.9741,174.6476,174.7711,5421.0
2022-09-09 12:20:00,198.0,198.01,197.74,197.8,5493.0,174.7446,174.7535,174.5152,174.5681,5493.0
2022-09-09 12:25:00,197.81,197.87,197.61,197.71,30245.0,174.5769,174.6299,174.4004,174.4887,30245.0
2022-09-09 12:30:00,197.74,197.98,197.74,197.95,6112.0,174.5152,174.727,174.5152,174.7005,6112.0
2022-09-09 12:35:00,197.91,198.32,197.91,198.25,5279.0,174.6652,175.027,174.6652,174.9653,5279.0
2022-09-09 12:40:00,198.2,198.28,198.17,198.26,4593.0,174.9211,174.9917,174.8947,174.9741,4593.0
2022-09-09 12:45:00,198.22,198.31,198.04,198.26,4499.0,174.9388,175.0182,174.7799,174.9741,4499.0
2022-09-09 12:50:00,198.26,198.37,198.25,198.37,4534.0,174.9741,175.0712,174.9653,175.0712,4534.0
2022-09-09 12:55:00,198.37,198.56,198.34,198.56,6241.0,175.0712,175.2389,175.0447,175.2389,6241.0
2022-09-09 13:00:00,198.53,198.65,198.34,198.62,6982.0,175.2124,175.3183,175.0447,175.2918,6982.0
2022-09-09 13:05:00,198.68,198.71,198.55,198.7,4850.0,175.3448,175.3712,175.23,175.3624,4850.0
2022-09-09 13:10:00,198.71,198.87,198.7,198.84,4536.0,175.3712,175.5124,175.3624,175.486,4536.0
2022-09-09 13:15:00,198.9,199.05,198.9,198.93,2683.0,175.5389,175.6713,175.5389,175.5654,2683.0
2022-09-09 13:20:00,198.94,198.98,198.75,198.89,3899.0,175.5742,175.6095,175.4065,175.5301,3899.0
2022-09-09 13:25:00,198.91,198.92,198.75,198.78,2734.0,175.5478,175.5566,175.4065,175.433,2734.0
2022-09-09 13:30:00,198.8,199.28,198.79,199.17,11378.0,175.4507,175.8743,175.4418,175.7772,11378.0
2022-09-09 13:35:00,199.17,199.26,199.0,199.25,11238.0,175.7772,175.8566,175.6272,175.8478,11238.0
2022-09-09 13:40:00,199.22,199.29,198.98,199.04,6803.0,175.8213,175.8831,175.6095,175.6625,6803.0
2022-09-09 13:45:00,199.01,199.11,198.83,199.11,5802.0,175.636,175.7243,175.4771,175.7243,5802.0
2022-09-09 13:50:00,199.07,199.07,198.89,199.05,4592.0,175.689,175.689,175.5301,175.6713,4592.0
2022-09-09 13:55:00,199.02,199.07,198.9,198.98,6235.0,175.6448,175.689,175.5389,175.6095,6235.0
2022-09-09 14:00:00,199.0,199.01,198.8,198.96,4150.0,175.6272,175.636,175.4507,175.5919,4150.0
2022-09-09 14:05:00,198.94,198.98,198.86,198.91,4800.0,175.5742,175.6095,175.5036,175.5478,4800.0
2022-09-09 14:10:00,198.93,199.07,198.82,199.05,5791.0,175.5654,175.689,175.4683,175.6713,5791.0
2022-09-09 14:15:00,199.03,199.06,198.86,198.9,4011.0,175.6537,175.6801,175.5036,175.5389,4011.0
2022-09-09 14:20:00,198.9,198.96,198.84,198.86,4809.0,175.5389,175.5919,175.486,175.5036,4809.0
2022-09-09 14:25:00,198.85,198.87,198.71,198.83,4663.0,175.4948,175.5124,175.3712,175.4771,4663.0
2022-09-09 14:30:00,198.82,198.9,198.74,198.8,4866.0,175.4683,175.5389,175.3977,175.4507,4866.0
2022-09-09 14:35:00,198.82,199.0,198.79,199.0,6316.0,175.4683,175.6272,175.4418,175.6272,6316.0
2022-09-09 14:40:00,198.9,198.95,198.74,198.74,5460.0,175.5389,175.5831,175.3977,175.3977,5460.0
2022-09-09 14:45:00,198.77,198.83,198.71,198.77,6292.0,175.4242,175.4771,175.3712,175.4242,6292.0
2022-09-09 14:50:00,198.77,198.77,198.62,198.75,9354.0,175.4242,175.4242,175.2918,175.4065,9354.0
2022-09-09 14:55:00,198.73,198.85,198.7,198.84,6871.0,175.3889,175.4948,175.3624,175.486,6871.0
2022-09-09 15:00:00,198.82,198.98,198.78,198.97,7497.0,175.4683,175.6095,175.433,175.6007,7497.0
2022-09-09 15:05:00,198.94,198.97,198.72,198.74,12018.0,175.5742,175.6007,175.3801,175.3977,12018.0
2022-09-09 15:10:00,198.71,198.95,198.67,198.93,9548.0,175.3712,175.5831,175.3359,175.5654,9548.0
2022-09-09 15:15:00,198.91,198.92,198.78,198.89,17666.0,175.5478,175.5566,175.433,175.5301,17666.0
2022-09-09 15:20:00,198.89,199.01,198.73,198.74,17349.0,175.5301,175.636,175.3889,175.3977,17349.0
2022-09-09 15:25:00,198.74,198.9,198.74,198.82,12211.0,175.3977,175.5389,175.3977,175.4683,12211.0
2022-09-09 15:30:00,198.79,198.93,198.76,198.88,21374.0,175.4418,175.5654,175.4154,175.5213,21374.0
2022-09-09 15:35:00,198.87,198.95,198.76,198.82,24858.0,175.5124,175.5831,175.4154,175.4683,24858.0
2022-09-09 15:40:00,198.84,199.14,198.82,199.12,15152.0,175.486,175.7507,175.4683,175.7331,15152.0
2022-09-09 15:45:00,199.12,199.13,199.01,199.08,16789.0,175.7331,175.7419,175.636,175.6978,16789.0
2022-09-09 15:50:00,199.05,199.15,198.84,198.92,54003.0,175.6713,175.7596,175.486,175.5566,54003.0
2022-09-09 15:55:00,198.94,199.03,198.64,198.68,84615.0,175.5742,175.6537,175.3095,175.3448,84615.0
2022-09-12 09:30:00,199.55,200.4,199.49,200.33,48401.0,176.1126,176.8627,176.0596,176.801,48401.0
2022-09-12 09:35:00,200.3,200.4,199.93,200.26,19759.0,176.7745,176.8627,176.448,176.7392,19759.0
2022-09-12 09:40:00,200.23,200.68,200.22,200.61,41707.0,176.7127,177.1099,176.7039,177.0481,41707.0
2022-09-12 09:45:00,200.55,200.61,199.96,200.24,24082.0,176.9951,177.0481,176.4744,176.7215,24082.0
2022-09-12 09:50:00,200.21,200.68,200.2,200.54,18028.0,176.6951,177.1099,176.6862,176.9863,18028.0
2022-09-12 09:55:00,200.49,200.93,200.44,200.93,13435.0,176.9422,177.3305,176.898,177.3305,13435.0
2022-09-12 10:00:00,200.91,200.92,200.58,200.8,18198.0,177.3128,177.3217,177.0216,177.2158,18198.0
2022-09-12 10:05:00,200.78,200.78,200.51,200.7,19140.0,177.1981,177.1981,176.9598,177.1275,19140.0
2022-09-12 10:10:00,200.65,200.68,200.43,200.46,19761.0,177.0834,177.1099,176.8892,176.9157,19761.0
2022-09-12 10:15:00,200.48,200.81,200.31,200.78,26768.0,176.9334,177.2246,176.7833,177.1981,26768.0
2022-09-12 10:20:00,200.79,200.95,200.58,200.74,24422.0,177.2069,177.3481,177.0216,177.1628,24422.0
2022-09-12 10:25:00,200.83,200.83,200.47,200.54,14767.0,177.2422,177.2422,176.9245,176.9863,14767.0
2022-09-12 10:30:00,200.59,200.68,200.51,200.55,24381.0,177.0304,177.1099,176.9598,176.9951,24381.0
2022-09-12 10:35:00,200.53,200.64,200.43,200.57,17921.0,176.9775,177.0746,176.8892,177.0128,17921.0
2022-09-12 10:40:00,200.54,200.57,200.21,200.28,21995.0,176.9863,177.0128,176.6951,176.7568,21995.0
2022-09-12 10:45:00,200.28,200.6,200.13,200.58,15608.0,176.7568,177.0393,176.6245,177.0216,15608.0
2022-09-12 10:50:00,200.58,200.69,200.36,200.45,15649.0,177.0216,177.1187,176.8274,176.9069,15649.0
2022-09-12 10:55:00,200.46,200.46,199.93,200.12,13859.0,176.9157,176.9157,176.448,176.6156,13859.0
2022-09-12 11:00:00,200.11,200.19,199.77,200.1,26296.0,176.6068,176.6774,176.3067,176.598,26296.0
2022-09-12 11:05:00,200.09,200.1,199.7,199.76,11099.0,176.5892,176.598,176.245,176.2979,11099.0
2022-09-12 11:10:00,199.77,200.06,199.62,200.06,14015.0,176.3067,176.5627,176.1744,176.5627,14015.0
2022-09-12 11:15:00,200.04,200.17,199.72,200.11,19430.0,176.545,176.6598,176.2626,176.6068,19430.0
2022-09-12 11:20:00,200.09,200.23,199.92,200.23,11703.0,176.5892,176.7127,176.4391,176.7127,11703.0
2022-09-12 11:25:00,200.29,200.55,200.15,200.54,23353.0,176.7657,176.9951,176.6421,176.9863,23353.0
2022-09-12 11:30:00,200.56,200.62,200.4,200.48,13772.0,177.004,177.0569,176.8627,176.9334,13772.0
2022-09-12 11:35:00,200.45,200.49,200.22,200.35,16607.0,176.9069,176.9422,176.7039,176.8186,16607.0
2022-09-12 11:40:00,200.37,200.51,200.29,200.44,8648.0,176.8363,176.9598,176.7657,176.898,8648.0
2022-09-12 11:45:00,200.47,200.5,200.33,200.4,16328.0,176.9245,176.951,176.801,176.8627,16328.0
2022-09-12 11:50:00,200.41,200.5,200.19,200.27,13232.0,176.8716,176.951,176.6774,176.748,13232.0
2022-09-12 11:55:00,200.19,200.35,199.92,200.19,20773.0,176.6774,176.8186,176.4391,176.6774,20773.0
2022-09-12 12:00:00,200.26,200.3,200.04,200.11,21247.0,176.7392,176.7745,176.545,176.6068,21247.0
2022-09-12 12:05:00,200.09,200.42,200.01,200.03,36419.0,176.5892,176.8804,176.5186,176.5362,36419.0
2022-09-12 12:10:00,200.01,200.31,200.01,200.3,13922.0,176.5186,176.7833,176.5186,176.7745,13922.0
2022-09-12 12:15:00,200.29,200.32,200.12,200.23,9827.0,176.7657,176.7921,176.6156,176.7127,9827.0
2022-09-12 12:20:00,200.18,200.35,200.08,200.29,12534.0,176.6686,176.8186,176.5803,176.7657,12534.0
2022-09-12 12:25:00,200.29,200.29,200.11,200.28,9157.0,176.7657,176.7657,176.6068,176.7568,9157.0
2022-09-12 12:30:00,200.28,200.45,200.26,200.34,10770.0,176.7568,176.9069,176.7392,176.8098,10770.0
2022-09-12 12:35:00,200.34,200.42,200.19,200.28,12358.0,176.8098,176.8804,176.6774,176.7568,12358.0
2022-09-12 12:40:00,200.31,200.33,200.12,200.19,9265.0,176.7833,176.801,176.6156,176.6774,9265.0
2022-09-12 12:45:00,200.2,200.25,200.04,200.12,21962.0,176.6862,176.7304,176.545,176.6156,21962.0
2022-09-12 12:50:00,200.12,200.33,200.1,200.33,12821.0,176.6156,176.801,176.598,176.801,12821.0
2022-09-12 12:55:00,200.32,200.45,200.28,200.3,14429.0,176.7921,176.9069,176.7568,176.7745,14429.0
2022-09-12 13:00:00,200.31,200.42,200.09,200.3,16279.0,176.7833,176.8804,176.5892,176.7745,16279.0
2022-09-12 13:05:00,200.3,200.55,200.3,200.54,17189.0,176.7745,176.9951,176.7745,176.9863,17189.0
2022-09-12 13:10:00,200.47,200.72,200.43,200.71,10685.0,176.9245,177.1452,176.8892,177.1363,10685.0
2022-09-12 13:15:00,200.72,200.77,200.63,200.71,4943.0,177.1452,177.1893,177.0657,177.1363,4943.0
2022-09-12 13:20:00,200.71,200.82,200.69,200.73,6356.0,177.1363,177.2334,177.1187,177.154,6356.0
2022-09-12 13:25:00,200.75,200.94,200.67,200.89,8692.0,177.1716,177.3393,177.101,177.2952,8692.0
2022-09-12 13:30:00,200.91,200.96,200.82,200.89,5752.0,177.3128,177.357,177.2334,177.2952,5752.0
2022-09-12 13:35:00,200.91,200.92,200.81,200.83,14497.0,177.3128,177.3217,177.2246,177.2422,14497.0
2022-09-12 13:40:00,200.8,200.85,200.69,200.73,13470.0,177.2158,177.2599,177.1187,177.154,13470.0
2022-09-12 13:45:00,200.74,200.86,200.68,200.86,8291.0,177.1628,177.2687,177.1099,177.2687,8291.0
2022-09-12 13:50:00,200.83,200.93,200.8,200.9,9491.0,177.2422,177.3305,177.2158,177.304,9491.0
2022-09-12 13:55:00,200.9,200.94,200.84,200.88,10387.0,177.304,177.3393,177.2511,177.2864,10387.0
2022-09-12 14:00:00,200.88,200.9,200.5,200.5,9378.0,177.2864,177.304,176.951,176.951,9378.0
2022-09-12 14:05:00,200.52,200.67,200.52,200.65,5635.0,176.9687,177.101,176.9687,177.0834,5635.0
2022-09-12 14:10:00,200.57,200.75,200.52,200.72,6242.0,177.0128,177.1716,176.9687,177.1452,6242.0
2022-09-12 14:15:00,200.72,200.84,200.4,200.44,11610.0,177.1452,177.2511,176.8627,176.898,11610.0
2022-09-12 14:20:00,200.38,200.42,200.0,200.15,14551.0,176.8451,176.8804,176.5097,176.6421,14551.0
2022-09-12 14:25:00,200.18,200.19,199.89,199.92,5358.0,176.6686,176.6774,176.4126,176.4391,5358.0
2022-09-12 14:30:00,199.89,199.96,199.55,199.67,9223.0,176.4126,176.4744,176.1126,176.2185,9223.0
2022-09-12 14:35:00,199.66,200.05,199.62,200.04,7896.0,176.2097,176.5539,176.1744,176.545,7896.0
2022-09-12 14:40:00,200.06,200.15,200.0,200.03,9402.0,176.5627,176.6421,176.5097,176.5362,9402.0
2022-09-12 14:45:00,200.05,200.15,199.99,200.12,12475.0,176.5539,176.6421,176.5009,176.6156,12475.0
2022-09-12 14:50:00,200.15,200.32,200.08,200.1,23687.0,176.6421,176.7921,176.5803,176.598,23687.0
2022-09-12 14:55:00,200.09,200.31,200.0,200.31,18593.0,176.5892,176.7833,176.5097,176.7833,18593.0
2022-09-12 15:00:00,200.3,200.3,200.04,200.06,7506.0,176.7745,176.7745,176.545,176.5627,7506.0
2022-09-12 15:05:00,200.05,200.21,199.97,200.21,7870.0,176.5539,176.6951,176.4833,176.6951,7870.0
2022-09-12 15:10:00,200.2,200.25,200.03,200.17,11408.0,176.6862,176.7304,176.5362,176.6598,11408.0
2022-09-12 15:15:00,200.16,200.18,199.95,200.09,9570.0,176.6509,176.6686,176.4656,176.5892,9570.0
2022-09-12 15:20:00,200.12,200.23,200.05,200.07,11948.0,176.6156,176.7127,176.5539,176.5715,11948.0
2022-09-12 15:25:00,200.05,200.06,199.82,199.82,10704.0,176.5539,176.5627,176.3509,176.3509,10704.0
2022-09-12 15:30:00,199.79,199.97,199.77,199.8,18139.0,176.3244,176.4833,176.3067,176.3332,18139.0
2022-09-12 15:35:00,199.81,199.95,199.69,199.92,21595.0,176.342,176.4656,176.2361,176.4391,21595.0
2022-09-12 15:40:00,199.92,200.19,199.86,200.19,32806.0,176.4391,176.6774,176.3862,176.6774,32806.0
2022-09-12 15:45:00,200.17,200.28,199.96,200.18,26743.0,176.6598,176.7568,176.4744,176.6686,26743.0
2022-09-12 15:50:00,200.17,200.23,199.97,200.12,39574.0,176.6598,176.7127,176.4833,176.6156,39574.0
2022-09-12 15:55:00,200.11,200.3,200.03,200.23,127735.0,176.6068,176.7745,176.5362,176.7127,127735.0
2022-09-13 09:30:00,196.16,197.21,196.01,196.11,44795.0,173.1207,174.0474,172.9884,173.0766,44795.0
2022-09-13 09:35:00,196.12,196.36,195.68,196.29,23657.0,173.0854,173.2973,172.6971,173.2355,23657.0
2022-09-13 09:40:00,196.33,196.96,196.27,196.9,20666.0,173.2708,173.8268,173.2178,173.7738,20666.0
2022-09-13 09:45:00,196.96,197.19,196.54,197.18,29343.0,173.8268,174.0298,173.4561,174.0209,29343.0
2022-09-13 09:50:00,197.24,197.68,197.15,197.31,12333.0,174.0739,174.4622,173.9945,174.1357,12333.0
2022-09-13 09:55:00,197.3,197.3,196.52,196.52,11033.0,174.1268,174.1268,173.4385,173.4385,11033.0
2022-09-13 10:00:00,196.39,196.75,196.19,196.25,8746.0,173.3237,173.6414,173.1472,173.2002,8746.0
2022-09-13 10:05:00,196.27,196.67,196.14,196.33,16447.0,173.2178,173.5708,173.1031,173.2708,16447.0
2022-09-13 10:10:00,196.32,196.32,195.98,196.08,12052.0,173.2619,173.2619,172.9619,173.0501,12052.0
2022-09-13 10:15:00,196.07,196.52,196.06,196.47,8119.0,173.0413,173.4385,173.0325,173.3943,8119.0
2022-09-13 10:20:00,196.52,196.52,196.03,196.22,28003.0,173.4385,173.4385,173.006,173.1737,28003.0
2022-09-13 10:25:00,196.15,196.26,195.89,195.97,8527.0,173.1119,173.209,172.8825,172.9531,8527.0
2022-09-13 10:30:00,195.86,195.89,195.34,195.46,10112.0,172.856,172.8825,172.3971,172.503,10112.0
2022-09-13 10:35:00,195.45,195.6,195.32,195.48,9178.0,172.4941,172.6265,172.3794,172.5206,9178.0
2022-09-13 10:40:00,195.5,195.51,195.14,195.37,9486.0,172.5383,172.5471,172.2205,172.4235,9486.0
2022-09-13 10:45:00,195.37,195.38,195.04,195.06,4732.0,172.4235,172.4324,172.1323,172.1499,4732.0
2022-09-13 10:50:00,195.08,195.24,195.04,195.24,6571.0,172.1676,172.3088,172.1323,172.3088,6571.0
2022-09-13 10:55:00,195.2,195.32,195.09,195.22,7000.0,172.2735,172.3794,172.1764,172.2911,7000.0
2022-09-13 11:00:00,195.29,195.67,195.24,195.62,9207.0,172.3529,172.6883,172.3088,172.6442,9207.0
2022-09-13 11:05:00,195.62,195.74,195.56,195.74,8658.0,172.6442,172.7501,172.5912,172.7501,8658.0
2022-09-13 11:10:00,195.75,195.8,195.43,195.65,6349.0,172.7589,172.803,172.4765,172.6706,6349.0
2022-09-13 11:15:00,195.64,195.83,195.56,195.59,4886.0,172.6618,172.8295,172.5912,172.6177,4886.0
2022-09-13 11:20:00,195.55,195.66,195.35,195.38,6032.0,172.5824,172.6795,172.4059,172.4324,6032.0
2022-09-13 11:25:00,195.4,195.5,195.21,195.41,6960.0,172.45,172.5383,172.2823,172.4588,6960.0
2022-09-13 11:30:00,195.43,195.52,195.15,195.37,5257.0,172.4765,172.5559,172.2294,172.4235,5257.0
2022-09-13 11:35:00,195.37,195.49,195.27,195.45,6368.0,172.4235,172.5294,172.3353,172.4941,6368.0
2022-09-13 11:40:00,195.47,195.48,195.08,195.26,5667.0,172.5118,172.5206,172.1676,172.3264,5667.0
2022-09-13 11:45:00,195.26,195.43,195.12,195.24,8619.0,172.3264,172.4765,172.2029,172.3088,8619.0
2022-09-13 11:50:00,195.22,195.5,195.19,195.38,7116.0,172.2911,172.5383,172.2647,172.4324,7116.0
2022-09-13 11:55:00,195.42,195.52,195.4,195.47,2900.0,172.4677,172.5559,172.45,172.5118,2900.0
2022-09-13 12:00:00,195.51,195.69,195.39,195.66,3910.0,172.5471,172.7059,172.4412,172.6795,3910.0
2022-09-13 12:05:00,195.64,195.97,195.57,195.9,4825.0,172.6618,172.9531,172.6,172.8913,4825.0
2022-09-13 12:10:00,195.86,196.2,195.81,196.2,8671.0,172.856,173.156,172.8118,173.156,8671.0
2022-09-13 12:15:00,196.17,196.31,195.97,196.01,6218.0,173.1296,173.2531,172.9531,172.9884,6218.0
2022-09-13 12:20:00,196.01,196.01,195.76,195.92,4190.0,172.9884,172.9884,172.7677,172.9089,4190.0
2022-09-13 12:25:00,195.88,195.89,195.62,195.68,5336.0,172.8736,172.8825,172.6442,172.6971,5336.0
2022-09-13 12:30:00,195.62,195.73,195.49,195.71,3859.0,172.6442,172.7412,172.5294,172.7236,3859.0
2022-09-13 12:35:00,195.74,196.0,195.74,195.91,5686.0,172.7501,172.9795,172.7501,172.9001,5686.0
2022-09-13 12:40:00,195.89,196.04,195.87,195.89,2891.0,172.8825,173.0148,172.8648,172.8825,2891.0
2022-09-13 12:45:00,195.94,196.01,195.79,196.01,12087.0,172.9266,172.9884,172.7942,172.9884,12087.0
2022-09-13 12:50:00,196.04,196.13,196.0,196.08,4792.0,173.0148,173.0943,172.9795,173.0501,4792.0
2022-09-13 12:55:00,196.09,196.09,195.9,195.9,2980.0,173.059,173.059,172.8913,172.8913,2980.0
2022-09-13 13:00:00,195.93,196.0,195.61,195.86,7429.0,172.9178,172.9795,172.6353,172.856,7429.0
2022-09-13 13:05:00,195.84,196.06,195.8,195.87,5725.0,172.8383,173.0325,172.803,172.8648,5725.0
2022-09-13 13:10:00,195.84,196.0,195.72,195.94,6589.0,172.8383,172.9795,172.7324,172.9266,6589.0
2022-09-13 13:15:00,195.86,196.06,195.85,195.86,3016.0,172.856,173.0325,172.8472,172.856,3016.0
2022-09-13 13:20:00,195.85,196.03,195.85,196.0,4500.0,172.8472,173.006,172.8472,172.9795,4500.0
2022-09-13 13:25:00,196.06,196.23,195.99,196.22,4708.0,173.0325,173.1825,172.9707,173.1737,4708.0
2022-09-13 13:30:00,196.2,196.32,196.12,196.17,13642.0,173.156,173.2619,173.0854,173.1296,13642.0
2022-09-13 13:35:00,196.22,196.22,195.74,195.81,5938.0,173.1737,173.1737,172.7501,172.8118,5938.0
2022-09-13 13:40:00,195.8,195.87,195.67,195.71,9031.0,172.803,172.8648,172.6883,172.7236,9031.0
2022-09-13 13:45:00,195.67,195.75,195.42,195.48,8276.0,172.6883,172.7589,172.4677,172.5206,8276.0
2022-09-13 13:50:00,195.48,195.48,195.17,195.18,8850.0,172.5206,172.5206,172.247,172.2558,8850.0
2022-09-13 13:55:00,195.17,195.42,195.17,195.2,13109.0,172.247,172.4677,172.247,172.2735,13109.0
2022-09-13 14:00:00,195.21,195.24,194.94,195.09,12125.0,172.2823,172.3088,172.044,172.1764,12125.0
2022-09-13 14:05:00,195.09,195.17,194.9,194.93,9066.0,172.1764,172.247,172.0087,172.0352,9066.0
2022-09-13 14:10:00,194.97,195.1,194.87,195.08,8758.0,172.0705,172.1852,171.9823,172.1676,8758.0
2022-09-13 14:15:00,195.04,195.18,195.02,195.12,7044.0,172.1323,172.2558,172.1146,172.2029,7044.0
2022-09-13 14:20:00,195.14,195.24,194.91,194.96,16946.0,172.2205,172.3088,172.0176,172.0617,16946.0
2022-09-13 14:25:00,194.96,195.0,194.69,194.79,9803.0,172.0617,172.097,171.8234,171.9117,9803.0
2022-09-13 14:30:00,194.79,194.81,194.64,194.66,5406.0,171.9117,171.9293,171.7793,171.7969,5406.0
2022-09-13 14:35:00,194.65,194.65,194.44,194.45,6586.0,171.7881,171.7881,171.6028,171.6116,6586.0
2022-09-13 14:40:00,194.41,194.52,194.16,194.16,4996.0,171.5763,171.6734,171.3556,171.3556,4996.0
2022-09-13 14:45:00,194.16,194.26,194.1,194.12,8596.0,171.3556,171.4439,171.3027,171.3203,8596.0
2022-09-13 14:50:00,194.14,194.21,193.95,193.95,9581.0,171.338,171.3998,171.1703,171.1703,9581.0
2022-09-13 14:55:00,193.97,194.29,193.88,194.09,16406.0,171.188,171.4704,171.1085,171.2939,16406.0
2022-09-13 15:00:00,194.13,194.21,193.84,193.86,5364.0,171.3292,171.3998,171.0732,171.0909,5364.0
2022-09-13 15:05:00,193.85,193.95,193.72,193.72,19308.0,171.0821,171.1703,170.9673,170.9673,19308.0
2022-09-13 15:10:00,193.75,193.75,193.38,193.5,18627.0,170.9938,170.9938,170.6673,170.7732,18627.0
2022-09-13 15:15:00,193.5,193.8,193.49,193.7,22430.0,170.7732,171.0379,170.7643,170.9497,22430.0
2022-09-13 15:20:00,193.68,193.93,193.66,193.8,21539.0,170.932,171.1527,170.9144,171.0379,21539.0
2022-09-13 15:25:00,193.82,193.9,193.63,193.66,16663.0,171.0556,171.1262,170.8879,170.9144,16663.0
2022-09-13 15:30:00,193.67,193.69,192.96,193.06,23718.0,170.9232,170.9408,170.2966,170.3848,23718.0
2022-09-13 15:35:00,193.06,193.06,192.66,192.97,24503.0,170.3848,170.3848,170.0318,170.3054,24503.0
2022-09-13 15:40:00,192.97,192.99,192.47,192.58,27767.0,170.3054,170.3231,169.8641,169.9612,27767.0
2022-09-13 15:45:00,192.5,192.62,192.14,192.6,39850.0,169.8906,169.9965,169.5729,169.9789,39850.0
2022-09-13 15:50:00,192.6,193.0,192.57,192.98,52885.0,169.9789,170.3319,169.9524,170.3142,52885.0
2022-09-13 15:55:00,193.03,193.33,192.61,192.71,119850.0,170.3584,170.6231,169.9877,170.0759,119850.0
2022-09-14 09:30:00,192.84,193.32,192.84,192.87,49371.0,170.1907,170.6143,170.1907,170.2172,49371.0
2022-09-14 09:35:00,192.79,193.02,192.54,192.67,9343.0,170.1466,170.3495,169.9259,170.0406,9343.0
2022-09-14 09:40:00,192.68,193.36,192.65,193.19,15094.0,170.0495,170.6496,170.023,170.4996,15094.0
2022-09-14 09:45:00,193.18,193.18,191.61,191.64,15803.0,170.4907,170.4907,169.1051,169.1316,15803.0
2022-09-14 09:50:00,191.6,192.23,191.57,192.04,29014.0,169.0963,169.6523,169.0698,169.4846,29014.0
2022-09-14 09:55:00,192.04,192.18,191.41,191.66,9950.0,169.4846,169.6082,168.9286,169.1493,9950.0
2022-09-14 10:00:00,191.68,191.99,191.15,191.25,18380.0,169.1669,169.4405,168.6992,168.7874,18380.0
2022-09-14 10:05:00,191.22,191.3,190.81,190.86,16521.0,168.761,168.8316,168.3991,168.4432,16521.0
2022-09-14 10:10:00,190.93,191.56,190.86,191.54,14502.0,168.505,169.061,168.4432,169.0434,14502.0
2022-09-14 10:15:00,191.52,191.56,191.3,191.3,7852.0,169.0257,169.061,168.8316,168.8316,7852.0
2022-09-14 10:20:00,191.39,191.39,190.84,191.07,5801.0,168.911,168.911,168.4256,168.6286,5801.0
2022-09-14 10:25:00,191.06,191.06,190.53,190.53,4720.0,168.6197,168.6197,168.152,168.152,4720.0
2022-09-14 10:30:00,190.5,190.87,190.47,190.5,10135.0,168.1255,168.4521,168.099,168.1255,10135.0
2022-09-14 10:35:00,190.58,190.94,190.46,190.92,16382.0,168.1961,168.5138,168.0902,168.4962,16382.0
2022-09-14 10:40:00,190.95,191.51,190.86,191.48,8260.0,168.5227,169.0169,168.4432,168.9904,8260.0
2022-09-14 10:45:00,191.56,191.74,191.41,191.43,7225.0,169.061,169.2199,168.9286,168.9463,7225.0
2022-09-14 10:50:00,191.44,192.11,191.27,192.11,4522.0,168.9551,169.5464,168.8051,169.5464,4522.0
2022-09-14 10:55:00,192.1,192.13,191.83,191.83,6353.0,169.5376,169.5641,169.2993,169.2993,6353.0
2022-09-14 11:00:00,191.84,191.85,191.37,191.48,9712.0,169.3081,169.317,168.8933,168.9904,9712.0
2022-09-14 11:05:00,191.54,191.75,191.48,191.58,6996.0,169.0434,169.2287,168.9904,169.0787,6996.0
2022-09-14 11:10:00,191.59,192.01,191.52,191.77,9464.0,169.0875,169.4582,169.0257,169.2464,9464.0
2022-09-14 11:15:00,191.79,191.95,191.59,191.69,6891.0,169.264,169.4052,169.0875,169.1757,6891.0
2022-09-14 11:20:00,191.61,191.62,191.2,191.28,12723.0,169.1051,169.114,168.7433,168.8139,12723.0
2022-09-14 11:25:00,191.25,191.37,191.12,191.26,10553.0,168.7874,168.8933,168.6727,168.7963,10553.0
2022-09-14 11:30:00,191.24,191.39,191.07,191.36,7845.0,168.7786,168.911,168.6286,168.8845,7845.0
2022-09-14 11:35:00,191.36,191.36,191.01,191.11,9441.0,168.8845,168.8845,168.5756,168.6639,9441.0
2022-09-14 11:40:00,191.09,191.43,191.09,191.33,8130.0,168.6462,168.9463,168.6462,168.858,8130.0
2022-09-14 11:45:00,191.36,191.42,191.19,191.19,6810.0,168.8845,168.9375,168.7345,168.7345,6810.0
2022-09-14 11:50:00,191.22,191.25,190.93,191.05,13151.0,168.761,168.7874,168.505,168.6109,13151.0
2022-09-14 11:55:00,191.07,191.08,190.58,190.6,7472.0,168.6286,168.6374,168.1961,168.2138,7472.0
2022-09-14 12:00:00,190.61,190.82,190.5,190.65,24098.0,168.2226,168.4079,168.1255,168.2579,24098.0
2022-09-14 12:05:00,190.62,190.72,190.52,190.72,8296.0,168.2314,168.3197,168.1432,168.3197,8296.0
2022-09-14 12:10:00,190.66,190.95,190.58,190.95,5937.0,168.2667,168.5227,168.1961,168.5227,5937.0
2022-09-14 12:15:00,190.94,191.08,190.87,190.96,15517.0,168.5138,168.6374,168.4521,168.5315,15517.0
2022-09-14 12:20:00,191.05,191.09,190.88,191.09,12354.0,168.6109,168.6462,168.4609,168.6462,12354.0
2022-09-14 12:25:00,191.12,191.18,190.94,191.0,8776.0,168.6727,168.7256,168.5138,168.5668,8776.0
2022-09-14 12:30:00,191.0,191.05,190.89,190.93,12383.0,168.5668,168.6109,168.4697,168.505,12383.0
2022-09-14 12:35:00,190.91,191.4,190.91,191.28,25119.0,168.4874,168.9198,168.4874,168.8139,25119.0
2022-09-14 12:40:00,191.31,191.56,191.27,191.54,8850.0,168.8404,169.061,168.8051,169.0434,8850.0
2022-09-14 12:45:00,191.51,191.57,191.43,191.47,15609.0,169.0169,169.0698,168.9463,168.9816,15609.0
2022-09-14 12:50:00,191.44,191.66,191.44,191.44,29634.0,168.9551,169.1493,168.9551,168.9551,29634.0
2022-09-14 12:55:00,191.35,191.4,191.2,191.22,27739.0,168.8757,168.9198,168.7433,168.761,27739.0
2022-09-14 13:00:00,191.26,191.36,191.19,191.19,25059.0,168.7963,168.8845,168.7345,168.7345,25059.0
2022-09-14 13:05:00,191.26,191.26,190.96,191.12,16777.0,168.7963,168.7963,168.5315,168.6727,16777.0
2022-09-14 13:10:00,191.11,191.3,191.1,191.27,9573.0,168.6639,168.8316,168.655,168.8051,9573.0
2022-09-14 13:15:00,191.25,191.29,191.11,191.26,13467.0,168.7874,168.8227,168.6639,168.7963,13467.0
2022-09-14 13:20:00,191.27,191.33,191.2,191.29,19982.0,168.8051,168.858,168.7433,168.8227,19982.0
2022-09-14 13:25:00,191.3,191.35,191.22,191.32,3988.0,168.8316,168.8757,168.761,168.8492,3988.0
2022-09-14 13:30:00,191.33,191.45,191.17,191.17,15373.0,168.858,168.9639,168.7168,168.7168,15373.0
2022-09-14 13:35:00,191.17,191.17,190.93,190.97,25406.0,168.7168,168.7168,168.505,168.5403,25406.0
2022-09-14 13:40:00,191.0,191.02,190.84,190.87,21899.0,168.5668,168.5844,168.4256,168.4521,21899.0
2022-09-14 13:45:00,190.87,190.89,190.01,190.2,21901.0,168.4521,168.4697,167.6931,167.8608,21901.0
2022-09-14 13:50:00,190.15,190.59,190.15,190.56,21058.0,167.8166,168.2049,167.8166,168.1785,21058.0
2022-09-14 13:55:00,190.54,190.54,190.23,190.25,11672.0,168.1608,168.1608,167.8872,167.9049,11672.0
2022-09-14 14:00:00,190.26,190.4,189.9,189.9,24436.0,167.9137,168.0373,167.596,167.596,24436.0
2022-09-14 14:05:00,189.84,190.12,189.83,189.92,22106.0,167.543,167.7901,167.5342,167.6136,22106.0
2022-09-14 14:10:00,189.9,190.09,189.75,190.09,19497.0,167.596,167.7637,167.4636,167.7637,19497.0
2022-09-14 14:15:00,190.13,190.22,189.82,190.22,12651.0,167.799,167.8784,167.5254,167.8784,12651.0
2022-09-14 14:20:00,190.24,190.45,190.24,190.38,8154.0,167.8961,168.0814,167.8961,168.0196,8154.0
2022-09-14 14:25:00,190.44,190.59,190.43,190.57,4174.0,168.0726,168.2049,168.0637,168.1873,4174.0
2022-09-14 14:30:00,190.61,190.94,190.6,190.91,7962.0,168.2226,168.5138,168.2138,168.4874,7962.0
2022-09-14 14:35:00,190.9,191.09,190.84,191.01,12028.0,168.4785,168.6462,168.4256,168.5756,12028.0
2022-09-14 14:40:00,191.06,191.09,190.61,190.61,18446.0,168.6197,168.6462,168.2226,168.2226,18446.0
2022-09-14 14:45:00,190.61,190.89,190.49,190.85,7040.0,168.2226,168.4697,168.1167,168.4344,7040.0
2022-09-14 14:50:00,190.84,190.9,190.61,190.61,10878.0,168.4256,168.4785,168.2226,168.2226,10878.0
2022-09-14 14:55:00,190.66,190.92,190.65,190.78,11474.0,168.2667,168.4962,168.2579,168.3726,11474.0
2022-09-14 15:00:00,190.78,190.89,190.6,190.65,12576.0,168.3726,168.4697,168.2138,168.2579,12576.0
2022-09-14 15:05:00,190.7,190.83,190.68,190.78,19908.0,168.302,168.4168,168.2844,168.3726,19908.0
2022-09-14 15:10:00,190.83,190.85,190.3,190.3,10688.0,168.4168,168.4344,167.949,167.949,10688.0
2022-09-14 15:15:00,190.26,190.31,189.92,190.22,21212.0,167.9137,167.9578,167.6136,167.8784,21212.0
2022-09-14 15:20:00,190.17,190.41,190.1,190.23,13195.0,167.8343,168.0461,167.7725,167.8872,13195.0
2022-09-14 15:25:00,190.22,190.22,189.85,190.05,24311.0,167.8784,167.8784,167.5519,167.7284,24311.0
2022-09-14 15:30:00,190.08,190.17,189.6,190.14,34291.0,167.7548,167.8343,167.3312,167.8078,34291.0
2022-09-14 15:35:00,190.16,190.2,189.83,189.95,42293.0,167.8254,167.8608,167.5342,167.6401,42293.0
2022-09-14 15:40:00,189.99,190.25,189.87,190.22,48974.0,167.6754,167.9049,167.5695,167.8784,48974.0
2022-09-14 15:45:00,190.2,190.51,190.13,190.49,25597.0,167.8608,168.1343,167.799,168.1167,25597.0
2022-09-14 15:50:00,190.58,191.16,190.57,191.11,71779.0,168.1961,168.708,168.1873,168.6639,71779.0
2022-09-14 15:55:00,191.12,191.12,190.73,190.98,176831.0,168.6727,168.6727,168.3285,168.5491,176831.0
2022-09-15 09:30:00,190.73,190.73,189.62,189.62,46367.0,168.3285,168.3285,167.3489,167.3489,46367.0
2022-09-15 09:35:00,189.63,190.46,189.63,190.44,6862.0,167.3577,168.0902,167.3577,168.0726,6862.0
2022-09-15 09:40:00,190.32,190.69,190.03,190.18,29746.0,167.9667,168.2932,167.7107,167.8431,29746.0
2022-09-15 09:45:00,190.12,190.93,190.12,190.9,9613.0,167.7901,168.505,167.7901,168.4785,9613.0
2022-09-15 09:50:00,190.98,191.17,190.54,190.88,8189.0,168.5491,168.7168,168.1608,168.4609,8189.0
2022-09-15 09:55:00,190.7,190.74,190.13,190.2,16346.0,168.302,168.3373,167.799,167.8608,16346.0
2022-09-15 10:00:00,190.12,190.56,189.98,190.11,18733.0,167.7901,168.1785,167.6666,167.7813,18733.0
2022-09-15 10:05:00,190.04,190.12,189.79,189.81,20864.0,167.7195,167.7901,167.4989,167.5166,20864.0
2022-09-15 10:10:00,189.75,189.92,189.57,189.9,26622.0,167.4636,167.6136,167.3047,167.596,26622.0
2022-09-15 10:15:00,189.85,189.85,189.46,189.58,14080.0,167.5519,167.5519,167.2077,167.3136,14080.0
2022-09-15 10:20:00,189.51,189.54,188.79,188.8,22092.0,167.2518,167.2783,166.6164,166.6252,22092.0
2022-09-15 10:25:00,188.76,188.76,188.15,188.17,17289.0,166.5899,166.5899,166.0515,166.0692,17289.0
2022-09-15 10:30:00,188.14,188.34,188.02,188.11,36422.0,166.0427,166.2192,165.9368,166.0162,36422.0
2022-09-15 10:35:00,188.09,188.69,188.08,188.44,23745.0,165.9986,166.5281,165.9897,166.3075,23745.0
2022-09-15 10:40:00,188.45,188.61,188.14,188.32,13696.0,166.3163,166.4575,166.0427,166.2016,13696.0
2022-09-15 10:45:00,188.34,188.44,188.15,188.28,12159.0,166.2192,166.3075,166.0515,166.1663,12159.0
2022-09-15 10:50:00,188.19,188.19,187.68,187.92,26299.0,166.0868,166.0868,165.6367,165.8485,26299.0
2022-09-15 10:55:00,187.96,188.18,187.73,188.13,20234.0,165.8838,166.078,165.6809,166.0339,20234.0
2022-09-15 11:00:00,188.11,188.41,188.11,188.41,10757.0,166.0162,166.281,166.0162,166.281,10757.0
2022-09-15 11:05:00,188.45,188.52,188.05,188.05,11577.0,166.3163,166.3781,165.9633,165.9633,11577.0
2022-09-15 11:10:00,188.07,188.09,187.71,187.82,11103.0,165.9809,165.9986,165.6632,165.7603,11103.0
2022-09-15 11:15:00,187.75,188.21,187.75,188.21,9756.0,165.6985,166.1045,165.6985,166.1045,9756.0
2022-09-15 11:20:00,188.16,188.55,188.06,188.5,13368.0,166.0604,166.4045,165.9721,166.3604,13368.0
2022-09-15 11:25:00,188.39,188.6,188.32,188.37,15649.0,166.2633,166.4487,166.2016,166.2457,15649.0
2022-09-15 11:30:00,188.35,188.52,188.22,188.24,14082.0,166.228,166.3781,166.1133,166.131,14082.0
2022-09-15 11:35:00,188.2,188.25,188.02,188.09,16381.0,166.0957,166.1398,165.9368,165.9986,16381.0
2022-09-15 11:40:00,188.08,188.12,187.84,187.89,9827.0,165.9897,166.0251,165.7779,165.8221,9827.0
2022-09-15 11:45:00,187.9,187.91,187.44,187.46,14655.0,165.8309,165.8397,165.4249,165.4426,14655.0
2022-09-15 11:50:00,187.45,187.45,186.89,187.09,19532.0,165.4337,165.4337,164.9395,165.116,19532.0
2022-09-15 11:55:00,187.08,187.18,186.66,187.12,20204.0,165.1072,165.1955,164.7365,165.1425,20204.0
2022-09-15 12:00:00,187.13,187.33,186.93,187.16,31930.0,165.1513,165.3278,164.9748,165.1778,31930.0
2022-09-15 12:05:00,187.1,187.17,186.8,186.8,20686.0,165.1249,165.1866,164.8601,164.8601,20686.0
2022-09-15 12:10:00,186.8,187.12,186.71,187.0,21221.0,164.8601,165.1425,164.7807,165.0366,21221.0
2022-09-15 12:15:00,187.0,187.33,186.98,187.33,20786.0,165.0366,165.3278,165.0189,165.3278,20786.0
2022-09-15 12:20:00,187.31,187.36,186.95,186.96,14387.0,165.3102,165.3543,164.9925,165.0013,14387.0
2022-09-15 12:25:00,186.95,187.14,186.88,186.88,14219.0,164.9925,165.1602,164.9307,164.9307,14219.0
2022-09-15 12:30:00,186.83,187.04,186.81,186.98,10699.0,164.8866,165.0719,164.8689,165.0189,10699.0
2022-09-15 12:35:00,187.0,187.12,186.94,187.05,8770.0,165.0366,165.1425,164.9836,165.0807,8770.0
2022-09-15 12:40:00,187.05,187.22,186.92,187.01,20119.0,165.0807,165.2308,164.966,165.0454,20119.0
2022-09-15 12:45:00,187.07,187.07,186.86,186.94,19193.0,165.0984,165.0984,164.913,164.9836,19193.0
2022-09-15 12:50:00,186.89,187.06,186.82,186.98,9203.0,164.9395,165.0895,164.8777,165.0189,9203.0
2022-09-15 12:55:00,186.98,187.16,186.92,187.11,12192.0,165.0189,165.1778,164.966,165.1337,12192.0
2022-09-15 13:00:00,187.13,187.64,187.13,187.4,25489.0,165.1513,165.6014,165.1513,165.3896,25489.0
2022-09-15 13:05:00,187.4,187.56,187.28,187.29,17763.0,165.3896,165.5308,165.2837,165.2925,17763.0
2022-09-15 13:10:00,187.32,187.48,187.2,187.45,10559.0,165.319,165.4602,165.2131,165.4337,10559.0
2022-09-15 13:15:00,187.46,187.97,187.42,187.92,9842.0,165.4426,165.8927,165.4073,165.8485,9842.0
2022-09-15 13:20:00,187.88,188.03,187.51,187.91,28467.0,165.8132,165.9456,165.4867,165.8397,28467.0
2022-09-15 13:25:00,187.87,188.11,187.65,187.68,15704.0,165.8044,166.0162,165.6103,165.6367,15704.0
2022-09-15 13:30:00,187.67,187.76,187.48,187.56,7311.0,165.6279,165.7073,165.4602,165.5308,7311.0
2022-09-15 13:35:00,187.49,187.64,187.39,187.44,22317.0,165.469,165.6014,165.3808,165.4249,22317.0
2022-09-15 13:40:00,187.43,187.5,187.17,187.22,10710.0,165.4161,165.4779,165.1866,165.2308,10710.0
2022-09-15 13:45:00,187.18,187.31,187.1,187.16,8514.0,165.1955,165.3102,165.1249,165.1778,8514.0
2022-09-15 13:50:00,187.12,187.12,186.8,186.94,16982.0,165.1425,165.1425,164.8601,164.9836,16982.0
2022-09-15 13:55:00,186.91,186.93,186.66,186.68,19462.0,164.9572,164.9748,164.7365,164.7542,19462.0
2022-09-15 14:00:00,186.68,186.68,186.22,186.25,13194.0,164.7542,164.7542,164.3482,164.3747,13194.0
2022-09-15 14:05:00,186.25,186.37,186.04,186.13,14362.0,164.3747,164.4806,164.1893,164.2688,14362.0
2022-09-15 14:10:00,186.11,186.29,186.08,186.2,22010.0,164.2511,164.41,164.2247,164.3306,22010.0
2022-09-15 14:15:00,186.22,186.41,186.2,186.28,61481.0,164.3482,164.5159,164.3306,164.4012,61481.0
2022-09-15 14:20:00,186.29,186.46,186.15,186.15,17722.0,164.41,164.56,164.2864,164.2864,17722.0
2022-09-15 14:25:00,186.17,186.25,186.09,186.22,11181.0,164.3041,164.3747,164.2335,164.3482,11181.0
2022-09-15 14:30:00,186.21,186.35,185.95,185.98,15278.0,164.3394,164.4629,164.1099,164.1364,15278.0
2022-09-15 14:35:00,185.99,186.19,185.86,186.03,18628.0,164.1452,164.3217,164.0305,164.1805,18628.0
2022-09-15 14:40:00,186.03,186.11,185.72,185.83,10399.0,164.1805,164.2511,163.9069,164.004,10399.0
2022-09-15 14:45:00,185.81,185.81,185.3,185.34,15063.0,163.9864,163.9864,163.5363,163.5716,15063.0
2022-09-15 14:50:00,185.34,185.43,185.07,185.24,20335.0,163.5716,163.651,163.3333,163.4833,20335.0
2022-09-15 14:55:00,185.24,185.25,184.93,185.13,25366.0,163.4833,163.4921,163.2097,163.3862,25366.0
2022-09-15 15:00:00,185.1,185.13,184.77,184.89,20330.0,163.3598,163.3862,163.0685,163.1744,20330.0
2022-09-15 15:05:00,184.91,185.07,184.74,184.79,24454.0,163.1921,163.3333,163.042,163.0862,24454.0
2022-09-15 15:10:00,184.81,184.92,184.59,184.68,30028.0,163.1038,163.2009,162.9097,162.9891,30028.0
2022-09-15 15:15:00,184.67,184.94,184.58,184.75,104156.0,162.9803,163.2185,162.9008,163.0509,104156.0
2022-09-15 15:20:00,184.74,185.48,184.74,185.46,153944.0,163.042,163.6951,163.042,163.6775,153944.0
2022-09-15 15:25:00,185.49,185.54,185.03,185.12,23763.0,163.7039,163.7481,163.298,163.3774,23763.0
2022-09-15 15:30:00,185.12,185.17,184.73,184.77,24102.0,163.3774,163.4215,163.0332,163.0685,24102.0
2022-09-15 15:35:00,184.77,185.26,184.77,185.21,30149.0,163.0685,163.501,163.0685,163.4568,30149.0
2022-09-15 15:40:00,185.2,185.3,185.03,185.24,130570.0,163.448,163.5363,163.298,163.4833,130570.0
2022-09-15 15:45:00,185.24,185.48,185.09,185.18,54534.0,163.4833,163.6951,163.3509,163.4304,54534.0
2022-09-15 15:50:00,185.11,185.33,184.89,185.2,144779.0,163.3686,163.5627,163.1744,163.448,144779.0
2022-09-15 15:55:00,185.2,185.23,184.98,184.99,276258.0,163.448,163.4745,163.2538,163.2627,276258.0
2022-09-16 09:30:00,177.67,178.24,174.31,175.05,1599281.0,156.8024,157.3055,153.8371,154.4901,1599281.0
2022-09-16 09:35:00,175.13,175.15,173.2,174.28,311524.0,154.5607,154.5784,152.8574,153.8106,311524.0
2022-09-16 09:40:00,174.4,175.44,174.15,174.29,221578.0,153.9165,154.8343,153.6958,153.8194,221578.0
2022-09-16 09:45:00,174.28,175.1,173.96,174.19,165931.0,153.8106,154.5343,153.5282,153.7311,165931.0
2022-09-16 09:50:00,174.32,175.99,174.25,175.05,223537.0,153.8459,155.3197,153.7841,154.4901,223537.0
2022-09-16 09:55:00,175.09,175.79,174.89,175.11,196715.0,154.5254,155.1432,154.3489,154.5431,196715.0
2022-09-16 10:00:00,175.08,176.52,175.04,176.19,167026.0,154.5166,155.7875,154.4813,155.4962,167026.0
2022-09-16 10:05:00,176.19,177.64,176.09,177.05,154485.0,155.4962,156.7759,155.408,156.2552,154485.0
2022-09-16 10:10:00,177.01,178.74,176.86,177.75,227654.0,156.2199,157.7467,156.0876,156.873,227654.0
2022-09-16 10:15:00,177.85,177.98,177.16,177.7,118294.0,156.9613,157.076,156.3523,156.8289,118294.0
2022-09-16 10:20:00,177.65,178.53,177.63,178.19,66549.0,156.7848,157.5614,156.7671,157.2613,66549.0
2022-09-16 10:25:00,178.12,178.7,177.87,177.91,85559.0,157.1996,157.7114,156.9789,157.0142,85559.0
2022-09-16 10:30:00,177.93,178.44,177.58,177.81,135768.0,157.0319,157.482,156.723,156.926,135768.0
2022-09-16 10:35:00,177.82,178.18,177.18,178.08,156462.0,156.9348,157.2525,156.37,157.1643,156462.0
2022-09-16 10:40:00,178.07,178.43,177.78,178.05,65166.0,157.1554,157.4732,156.8995,157.1378,65166.0
2022-09-16 10:45:00,177.99,178.07,177.12,177.38,53363.0,157.0848,157.1554,156.317,156.5465,53363.0
2022-09-16 10:50:00,177.32,177.55,177.05,177.28,74342.0,156.4935,156.6965,156.2552,156.4582,74342.0
2022-09-16 10:55:00,177.22,177.28,176.38,176.38,93045.0,156.4053,156.4582,155.6639,155.6639,93045.0
2022-09-16 11:00:00,176.38,176.59,176.04,176.54,62030.0,155.6639,155.8493,155.3639,155.8051,62030.0
2022-09-16 11:05:00,176.52,177.09,176.42,177.06,63790.0,155.7875,156.2905,155.6992,156.2641,63790.0
2022-09-16 11:10:00,177.09,177.09,176.53,176.75,51598.0,156.2905,156.2905,155.7963,155.9905,51598.0
2022-09-16 11:15:00,176.8,177.39,176.68,177.39,50989.0,156.0346,156.5553,155.9287,156.5553,50989.0
2022-09-16 11:20:00,177.31,177.32,176.68,176.91,28688.0,156.4847,156.4935,155.9287,156.1317,28688.0
2022-09-16 11:25:00,176.93,176.94,176.36,176.58,61837.0,156.1493,156.1582,155.6463,155.8404,61837.0
2022-09-16 11:30:00,176.58,176.92,176.43,176.86,45650.0,155.8404,156.1405,155.7081,156.0876,45650.0
2022-09-16 11:35:00,176.84,176.91,176.38,176.75,40650.0,156.0699,156.1317,155.6639,155.9905,40650.0
2022-09-16 11:40:00,176.78,177.16,176.55,176.91,39631.0,156.0169,156.3523,155.814,156.1317,39631.0
2022-09-16 11:45:00,176.92,176.94,176.6,176.87,38107.0,156.1405,156.1582,155.8581,156.0964,38107.0
2022-09-16 11:50:00,176.83,177.21,176.78,176.79,39616.0,156.0611,156.3964,156.0169,156.0258,39616.0
2022-09-16 11:55:00,176.81,177.05,176.71,176.78,125880.0,156.0434,156.2552,155.9552,156.0169,125880.0
2022-09-16 12:00:00,176.82,176.82,176.51,176.66,45300.0,156.0523,156.0523,155.7787,155.911,45300.0
2022-09-16 12:05:00,176.61,176.74,176.34,176.39,31070.0,155.8669,155.9816,155.6286,155.6728,31070.0
2022-09-16 12:10:00,176.36,176.44,176.18,176.25,40288.0,155.6463,155.7169,155.4874,155.5492,40288.0
2022-09-16 12:15:00,176.3,176.55,176.18,176.23,28705.0,155.5933,155.814,155.4874,155.5315,28705.0
2022-09-16 12:20:00,176.22,176.22,175.53,175.55,71812.0,155.5227,155.5227,154.9138,154.9314,71812.0
2022-09-16 12:25:00,175.57,176.05,175.5,175.87,50367.0,154.9491,155.3727,154.8873,155.2138,50367.0
2022-09-16 12:30:00,175.88,175.92,175.6,175.71,61395.0,155.2227,155.258,154.9755,155.0726,61395.0
2022-09-16 12:35:00,175.73,176.26,175.64,176.17,65721.0,155.0903,155.558,155.0108,155.4786,65721.0
2022-09-16 12:40:00,176.1,176.89,176.06,176.62,50498.0,155.4168,156.114,155.3815,155.8757,50498.0
2022-09-16 12:45:00,176.59,176.6,176.05,176.11,20311.0,155.8493,155.8581,155.3727,155.4256,20311.0
2022-09-16 12:50:00,176.1,176.35,176.02,176.05,32639.0,155.4168,155.6375,155.3462,155.3727,32639.0
2022-09-16 12:55:00,176.05,176.16,175.78,176.15,23276.0,155.3727,155.4698,155.1344,155.4609,23276.0
2022-09-16 13:00:00,176.16,176.53,175.92,175.92,34455.0,155.4698,155.7963,155.258,155.258,34455.0
2022-09-16 13:05:00,175.95,175.95,175.66,175.84,34926.0,155.2844,155.2844,155.0285,155.1874,34926.0
2022-09-16 13:10:00,175.85,176.09,175.73,175.74,36699.0,155.1962,155.408,155.0903,155.0991,36699.0
2022-09-16 13:15:00,175.72,176.08,175.7,176.01,23706.0,155.0814,155.3992,155.0638,155.3374,23706.0
2022-09-16 13:20:00,175.98,176.03,175.83,176.0,32458.0,155.3109,155.355,155.1785,155.3286,32458.0
2022-09-16 13:25:00,176.01,176.16,175.94,175.97,48082.0,155.3374,155.4698,155.2756,155.3021,48082.0
2022-09-16 13:30:00,175.99,176.54,175.81,175.84,36764.0,155.3197,155.8051,155.1609,155.1874,36764.0
2022-09-16 13:35:00,175.87,176.29,175.78,176.25,22046.0,155.2138,155.5845,155.1344,155.5492,22046.0
2022-09-16 13:40:00,176.22,176.43,176.16,176.3,30098.0,155.5227,155.7081,155.4698,155.5933,30098.0
2022-09-16 13:45:00,176.29,176.3,175.84,175.86,19246.0,155.5845,155.5933,155.1874,155.205,19246.0
2022-09-16 13:50:00,175.85,175.9,175.46,175.7,34351.0,155.1962,155.2403,154.852,155.0638,34351.0
2022-09-16 13:55:00,175.75,175.91,175.69,175.9,45848.0,155.1079,155.2491,155.055,155.2403,45848.0
2022-09-16 14:00:00,175.91,176.32,175.85,176.28,23096.0,155.2491,155.611,155.1962,155.5757,23096.0
2022-09-16 14:05:00,176.26,176.26,176.0,176.2,19789.0,155.558,155.558,155.3286,155.5051,19789.0
2022-09-16 14:10:00,176.22,176.24,175.87,175.99,30131.0,155.5227,155.5404,155.2138,155.3197,30131.0
2022-09-16 14:15:00,176.02,176.11,175.72,175.75,30889.0,155.3462,155.4256,155.0814,155.1079,30889.0
2022-09-16 14:20:00,175.76,176.07,175.72,175.72,37181.0,155.1167,155.3903,155.0814,155.0814,37181.0
2022-09-16 14:25:00,175.74,176.33,175.57,176.13,55592.0,155.0991,155.6198,154.9491,155.4433,55592.0
2022-09-16 14:30:00,176.12,176.19,175.88,176.17,37571.0,155.4345,155.4962,155.2227,155.4786,37571.0
2022-09-16 14:35:00,176.17,176.28,175.95,175.96,34378.0,155.4786,155.5757,155.2844,155.2933,34378.0
2022-09-16 14:40:00,175.94,175.95,175.66,175.8,31240.0,155.2756,155.2844,155.0285,155.1521,31240.0
2022-09-16 14:45:00,175.81,176.23,175.72,176.19,41417.0,155.1609,155.5315,155.0814,155.4962,41417.0
2022-09-16 14:50:00,176.17,176.33,175.99,176.33,40499.0,155.4786,155.6198,155.3197,155.6198,40499.0
2022-09-16 14:55:00,176.34,176.41,176.15,176.16,45136.0,155.6286,155.6904,155.4609,155.4698,45136.0
2022-09-16 15:00:00,176.17,176.42,176.04,176.42,45353.0,155.4786,155.6992,155.3639,155.6992,45353.0
2022-09-16 15:05:00,176.44,176.56,176.1,176.45,50685.0,155.7169,155.8228,155.4168,155.7257,50685.0
2022-09-16 15:10:00,176.44,176.45,176.15,176.37,56196.0,155.7169,155.7257,155.4609,155.6551,56196.0
2022-09-16 15:15:00,176.37,176.75,176.31,176.5,53383.0,155.6551,155.9905,155.6022,155.7698,53383.0
2022-09-16 15:20:00,176.53,176.99,176.53,176.82,63381.0,155.7963,156.2023,155.7963,156.0523,63381.0
2022-09-16 15:25:00,176.82,176.87,176.28,176.52,71670.0,156.0523,156.0964,155.5757,155.7875,71670.0
2022-09-16 15:30:00,176.53,176.54,175.81,175.97,75210.0,155.7963,155.8051,155.1609,155.3021,75210.0
2022-09-16 15:35:00,175.95,175.99,175.66,175.8,71378.0,155.2844,155.3197,155.0285,155.1521,71378.0
2022-09-16 15:40:00,175.8,176.33,175.8,176.18,94285.0,155.1521,155.6198,155.1521,155.4874,94285.0
2022-09-16 15:45:00,176.19,176.39,175.89,176.34,109043.0,155.4962,155.6728,155.2315,155.6286,109043.0
2022-09-16 15:50:00,176.33,176.98,176.24,176.96,270660.0,155.6198,156.1935,155.5404,156.1758,270660.0
2022-09-16 15:55:00,176.96,177.25,175.76,176.42,628129.0,156.1758,156.4317,155.1167,155.6992,628129.0
2022-09-19 09:30:00,176.31,177.77,175.65,177.76,98572.0,155.6022,156.8907,155.0197,156.8818,98572.0
2022-09-19 09:35:00,177.81,179.47,177.63,179.2,64342.0,156.926,158.391,156.7671,158.1527,64342.0
2022-09-19 09:40:00,179.13,180.23,179.0,180.1,89747.0,158.0909,159.0617,157.9762,158.947,89747.0
2022-09-19 09:45:00,180.1,180.21,179.31,179.34,73236.0,158.947,159.0441,158.2498,158.2763,73236.0
2022-09-19 09:50:00,179.24,179.82,178.81,179.3,33136.0,158.188,158.6999,157.8085,158.241,33136.0
2022-09-19 09:55:00,179.33,179.34,178.66,178.83,29929.0,158.2674,158.2763,157.6761,157.8262,29929.0
2022-09-19 10:00:00,178.84,179.0,178.63,178.68,17424.0,157.835,157.9762,157.6497,157.6938,17424.0
2022-09-19 10:05:00,178.59,179.12,178.59,178.91,23197.0,157.6144,158.0821,157.6144,157.8968,23197.0
2022-09-19 10:10:00,178.89,179.9,178.85,179.63,31368.0,157.8791,158.7705,157.8438,158.5322,31368.0
2022-09-19 10:15:00,179.62,179.74,179.15,179.21,14233.0,158.5234,158.6293,158.1086,158.1615,14233.0
2022-09-19 10:20:00,179.17,179.64,179.16,179.57,15652.0,158.1262,158.541,158.1174,158.4793,15652.0
2022-09-19 10:25:00,179.61,179.64,179.38,179.62,16100.0,158.5146,158.541,158.3116,158.5234,16100.0
2022-09-19 10:30:00,179.58,179.73,179.33,179.43,14129.0,158.4881,158.6205,158.2674,158.3557,14129.0
2022-09-19 10:35:00,179.41,180.22,179.41,180.08,25977.0,158.3381,159.0529,158.3381,158.9294,25977.0
2022-09-19 10:40:00,180.1,180.4,180.08,180.17,28291.0,158.947,159.2118,158.9294,159.0088,28291.0
2022-09-19 10:45:00,180.14,180.15,179.62,179.69,15144.0,158.9823,158.9911,158.5234,158.5852,15144.0
2022-09-19 10:50:00,179.71,179.74,179.44,179.47,12470.0,158.6028,158.6293,158.3645,158.391,12470.0
2022-09-19 10:55:00,179.44,179.96,179.44,179.74,15781.0,158.3645,158.8235,158.3645,158.6293,15781.0
2022-09-19 11:00:00,179.8,180.05,179.63,179.96,21069.0,158.6822,158.9029,158.5322,158.8235,21069.0
2022-09-19 11:05:00,179.95,179.98,179.75,179.81,15576.0,158.8146,158.8411,158.6381,158.6911,15576.0
2022-09-19 11:10:00,179.8,179.9,179.52,179.56,16239.0,158.6822,158.7705,158.4351,158.4704,16239.0
2022-09-19 11:15:00,179.53,180.1,179.52,179.69,19446.0,158.444,158.947,158.4351,158.5852,19446.0
2022-09-19 11:20:00,179.72,179.75,179.38,179.39,13214.0,158.6116,158.6381,158.3116,158.3204,13214.0
2022-09-19 11:25:00,179.34,179.52,179.3,179.34,37635.0,158.2763,158.4351,158.241,158.2763,37635.0
2022-09-19 11:30:00,179.35,179.65,179.27,179.56,33411.0,158.2851,158.5499,158.2145,158.4704,33411.0
2022-09-19 11:35:00,179.52,179.54,178.89,178.92,32600.0,158.4351,158.4528,157.8791,157.9056,32600.0
2022-09-19 11:40:00,178.9,179.02,178.49,178.59,11066.0,157.888,157.9939,157.5261,157.6144,11066.0
2022-09-19 11:45:00,178.57,178.89,178.55,178.67,12580.0,157.5967,157.8791,157.5791,157.685,12580.0
2022-09-19 11:50:00,178.61,178.75,178.42,178.53,10068.0,157.632,157.7556,157.4643,157.5614,10068.0
2022-09-19 11:55:00,178.55,178.55,178.09,178.09,6597.0,157.5791,157.5791,157.1731,157.1731,6597.0
2022-09-19 12:00:00,178.09,178.44,178.08,178.19,17188.0,157.1731,157.482,157.1643,157.2613,17188.0
2022-09-19 12:05:00,178.25,178.49,178.04,178.37,13396.0,157.3143,157.5261,157.129,157.4202,13396.0
2022-09-19 12:10:00,178.41,178.7,178.41,178.58,11618.0,157.4555,157.7114,157.4555,157.6055,11618.0
2022-09-19 12:15:00,178.56,178.57,178.39,178.47,9491.0,157.5879,157.5967,157.4379,157.5085,9491.0
2022-09-19 12:20:00,178.41,178.53,178.3,178.46,10797.0,157.4555,157.5614,157.3584,157.4996,10797.0
2022-09-19 12:25:00,178.42,178.5,178.27,178.39,7252.0,157.4643,157.5349,157.3319,157.4379,7252.0
2022-09-19 12:30:00,178.37,178.66,178.35,178.65,10566.0,157.4202,157.6761,157.4026,157.6673,10566.0
2022-09-19 12:35:00,178.69,179.0,178.64,178.91,18152.0,157.7026,157.9762,157.6585,157.8968,18152.0
2022-09-19 12:40:00,178.93,179.02,178.78,179.0,7407.0,157.9144,157.9939,157.782,157.9762,7407.0
2022-09-19 12:45:00,178.99,179.0,178.84,178.86,7518.0,157.9674,157.9762,157.835,157.8527,7518.0
2022-09-19 12:50:00,178.9,179.23,178.9,179.23,18627.0,157.888,158.1792,157.888,158.1792,18627.0
2022-09-19 12:55:00,179.27,179.27,179.07,179.2,8774.0,158.2145,158.2145,158.038,158.1527,8774.0
2022-09-19 13:00:00,179.18,179.3,179.14,179.21,7677.0,158.1351,158.241,158.0998,158.1615,7677.0
2022-09-19 13:05:00,179.16,179.33,179.07,179.29,11602.0,158.1174,158.2674,158.038,158.2321,11602.0
2022-09-19 13:10:00,179.3,179.33,178.93,178.93,14283.0,158.241,158.2674,157.9144,157.9144,14283.0
2022-09-19 13:15:00,178.94,179.19,178.78,179.19,8306.0,157.9233,158.1439,157.782,158.1439,8306.0
2022-09-19 13:20:00,179.13,179.29,179.13,179.17,18540.0,158.0909,158.2321,158.0909,158.1262,18540.0
2022-09-19 13:25:00,179.14,179.32,179.14,179.25,7386.0,158.0998,158.2586,158.0998,158.1968,7386.0
2022-09-19 13:30:00,179.27,179.36,178.93,178.93,10224.0,158.2145,158.2939,157.9144,157.9144,10224.0
2022-09-19 13:35:00,178.94,179.0,178.68,179.0,13994.0,157.9233,157.9762,157.6938,157.9762,13994.0
2022-09-19 13:40:00,178.99,179.1,178.91,179.08,11287.0,157.9674,158.0645,157.8968,158.0468,11287.0
2022-09-19 13:45:00,179.07,179.24,179.05,179.19,8468.0,158.038,158.188,158.0203,158.1439,8468.0
2022-09-19 13:50:00,179.17,179.24,178.99,179.1,8160.0,158.1262,158.188,157.9674,158.0645,8160.0
2022-09-19 13:55:00,179.1,179.34,179.1,179.22,14684.0,158.0645,158.2763,158.0645,158.1704,14684.0
2022-09-19 14:00:00,179.25,179.45,179.18,179.32,22455.0,158.1968,158.3734,158.1351,158.2586,22455.0
2022-09-19 14:05:00,179.3,179.41,179.15,179.41,10692.0,158.241,158.3381,158.1086,158.3381,10692.0
2022-09-19 14:10:00,179.37,179.49,179.24,179.29,13099.0,158.3027,158.4087,158.188,158.2321,13099.0
2022-09-19 14:15:00,179.28,179.55,179.27,179.35,18629.0,158.2233,158.4616,158.2145,158.2851,18629.0
2022-09-19 14:20:00,179.32,179.44,179.12,179.24,10590.0,158.2586,158.3645,158.0821,158.188,10590.0
2022-09-19 14:25:00,179.15,179.3,179.11,179.2,5468.0,158.1086,158.241,158.0733,158.1527,5468.0
2022-09-19 14:30:00,179.24,179.34,179.2,179.29,7546.0,158.188,158.2763,158.1527,158.2321,7546.0
2022-09-19 14:35:00,179.26,179.39,179.04,179.33,51791.0,158.2057,158.3204,158.0115,158.2674,51791.0
2022-09-19 14:40:00,179.24,179.24,178.92,179.08,7184.0,158.188,158.188,157.9056,158.0468,7184.0
2022-09-19 14:45:00,179.03,179.07,178.79,178.87,13711.0,158.0027,158.038,157.7909,157.8615,13711.0
2022-09-19 14:50:00,178.89,179.12,178.86,179.06,14383.0,157.8791,158.0821,157.8527,158.0292,14383.0
2022-09-19 14:55:00,179.05,179.29,179.05,179.16,16360.0,158.0203,158.2321,158.0203,158.1174,16360.0
2022-09-19 15:00:00,179.19,179.52,179.17,179.49,37952.0,158.1439,158.4351,158.1262,158.4087,37952.0
2022-09-19 15:05:00,179.45,179.62,179.37,179.44,27478.0,158.3734,158.5234,158.3027,158.3645,27478.0
2022-09-19 15:10:00,179.45,179.71,179.3,179.37,56709.0,158.3734,158.6028,158.241,158.3027,56709.0
2022-09-19 15:15:00,179.41,179.5,179.26,179.32,24381.0,158.3381,158.4175,158.2057,158.2586,24381.0
2022-09-19 15:20:00,179.34,179.76,179.26,179.73,32901.0,158.2763,158.6469,158.2057,158.6205,32901.0
2022-09-19 15:25:00,179.79,180.1,179.77,180.04,15652.0,158.6734,158.947,158.6558,158.8941,15652.0
2022-09-19 15:30:00,180.05,180.38,180.05,180.15,28476.0,158.9029,159.1941,158.9029,158.9911,28476.0
2022-09-19 15:35:00,180.13,180.34,180.04,180.31,24063.0,158.9735,159.1588,158.8941,159.1323,24063.0
2022-09-19 15:40:00,180.28,180.4,180.02,180.02,32908.0,159.1059,159.2118,158.8764,158.8764,32908.0
2022-09-19 15:45:00,180.03,180.19,179.81,179.82,34341.0,158.8852,159.0264,158.6911,158.6999,34341.0
2022-09-19 15:50:00,179.87,180.04,179.58,180.03,54591.0,158.744,158.8941,158.4881,158.8852,54591.0
2022-09-19 15:55:00,180.04,180.21,179.78,180.03,126969.0,158.8941,159.0441,158.6646,158.8852,126969.0
2022-09-20 09:30:00,178.36,178.72,178.03,178.22,50249.0,157.4114,157.7291,157.1201,157.2878,50249.0
2022-09-20 09:35:00,178.14,178.57,177.78,177.9,22912.0,157.2172,157.5967,156.8995,157.0054,22912.0
2022-09-20 09:40:00,177.81,177.81,177.11,177.24,29617.0,156.926,156.926,156.3082,156.4229,29617.0
2022-09-20 09:45:00,177.24,177.79,176.83,177.53,31457.0,156.4229,156.9083,156.0611,156.6789,31457.0
2022-09-20 09:50:00,177.53,177.69,177.16,177.69,53987.0,156.6789,156.8201,156.3523,156.8201,53987.0
2022-09-20 09:55:00,177.74,178.08,177.73,177.8,20541.0,156.8642,157.1643,156.8554,156.9171,20541.0
2022-09-20 10:00:00,177.82,178.01,177.69,178.01,22313.0,156.9348,157.1025,156.8201,157.1025,22313.0
2022-09-20 10:05:00,177.98,178.19,177.85,177.95,25388.0,157.076,157.2613,156.9613,157.0495,25388.0
2022-09-20 10:10:00,177.96,178.05,177.39,177.6,15094.0,157.0584,157.1378,156.5553,156.7406,15094.0
2022-09-20 10:15:00,177.55,177.67,177.19,177.33,14627.0,156.6965,156.8024,156.3788,156.5024,14627.0
2022-09-20 10:20:00,177.3,177.44,177.05,177.13,10448.0,156.4759,156.5994,156.2552,156.3258,10448.0
2022-09-20 10:25:00,177.07,177.44,176.94,177.24,13473.0,156.2729,156.5994,156.1582,156.4229,13473.0
2022-09-20 10:30:00,177.27,177.32,176.79,176.91,10623.0,156.4494,156.4935,156.0258,156.1317,10623.0
2022-09-20 10:35:00,176.91,177.03,176.57,176.85,9537.0,156.1317,156.2376,155.8316,156.0787,9537.0
2022-09-20 10:40:00,176.83,177.09,176.76,176.84,10082.0,156.0611,156.2905,155.9993,156.0699,10082.0
2022-09-20 10:45:00,176.79,176.93,176.7,176.91,9806.0,156.0258,156.1493,155.9463,156.1317,9806.0
2022-09-20 10:50:00,176.93,177.24,176.93,177.17,20717.0,156.1493,156.4229,156.1493,156.3611,20717.0
2022-09-20 10:55:00,177.14,177.19,176.94,177.08,15189.0,156.3347,156.3788,156.1582,156.2817,15189.0
2022-09-20 11:00:00,177.08,177.12,176.7,176.8,8770.0,156.2817,156.317,155.9463,156.0346,8770.0
2022-09-20 11:05:00,176.81,177.44,176.81,177.41,14018.0,156.0434,156.5994,156.0434,156.573,14018.0
2022-09-20 11:10:00,177.4,177.41,177.12,177.12,7043.0,156.5641,156.573,156.317,156.317,7043.0
2022-09-20 11:15:00,177.14,177.15,176.7,176.7,8146.0,156.3347,156.3435,155.9463,155.9463,8146.0
2022-09-20 11:20:00,176.65,176.78,176.57,176.63,8428.0,155.9022,156.0169,155.8316,155.8846,8428.0
2022-09-20 11:25:00,176.58,176.66,176.38,176.48,13085.0,155.8404,155.911,155.6639,155.7522,13085.0
2022-09-20 11:30:00,176.53,176.77,176.53,176.64,13689.0,155.7963,156.0081,155.7963,155.8934,13689.0
2022-09-20 11:35:00,176.7,176.74,176.56,176.7,8197.0,155.9463,155.9816,155.8228,155.9463,8197.0
2022-09-20 11:40:00,176.72,176.87,176.7,176.8,13891.0,155.964,156.0964,155.9463,156.0346,13891.0
2022-09-20 11:45:00,176.8,176.85,176.64,176.83,20796.0,156.0346,156.0787,155.8934,156.0611,20796.0
2022-09-20 11:50:00,176.81,177.09,176.71,177.04,10987.0,156.0434,156.2905,155.9552,156.2464,10987.0
2022-09-20 11:55:00,177.06,177.34,177.06,177.21,7663.0,156.2641,156.5112,156.2641,156.3964,7663.0
2022-09-20 12:00:00,177.21,177.39,177.14,177.36,11838.0,156.3964,156.5553,156.3347,156.5288,11838.0
2022-09-20 12:05:00,177.35,177.47,177.29,177.38,8942.0,156.52,156.6259,156.467,156.5465,8942.0
2022-09-20 12:10:00,177.4,177.63,177.2,177.36,23381.0,156.5641,156.7671,156.3876,156.5288,23381.0
2022-09-20 12:15:00,177.37,177.38,177.1,177.17,5382.0,156.5377,156.5465,156.2994,156.3611,5382.0
2022-09-20 12:20:00,177.2,177.2,176.93,177.02,6804.0,156.3876,156.3876,156.1493,156.2288,6804.0
2022-09-20 12:25:00,177.02,177.03,176.57,176.58,4928.0,156.2288,156.2376,155.8316,155.8404,4928.0
2022-09-20 12:30:00,176.51,176.57,176.36,176.48,24787.0,155.7787,155.8316,155.6463,155.7522,24787.0
2022-09-20 12:35:00,176.49,176.58,176.24,176.33,26685.0,155.761,155.8404,155.5404,155.6198,26685.0
2022-09-20 12:40:00,176.32,176.33,175.94,175.98,16899.0,155.611,155.6198,155.2756,155.3109,16899.0
2022-09-20 12:45:00,175.93,176.03,175.78,175.8,14697.0,155.2668,155.355,155.1344,155.1521,14697.0
2022-09-20 12:50:00,175.81,175.92,175.66,175.8,19160.0,155.1609,155.258,155.0285,155.1521,19160.0
2022-09-20 12:55:00,175.81,176.05,175.73,175.74,16304.0,155.1609,155.3727,155.0903,155.0991,16304.0
2022-09-20 13:00:00,175.74,175.82,175.59,175.64,14151.0,155.0991,155.1697,154.9667,155.0108,14151.0
2022-09-20 13:05:00,175.65,175.73,175.53,175.54,11844.0,155.0197,155.0903,154.9138,154.9226,11844.0
2022-09-20 13:10:00,175.52,175.61,175.39,175.57,16610.0,154.9049,154.9844,154.7902,154.9491,16610.0
2022-09-20 13:15:00,175.55,175.56,175.28,175.41,40538.0,154.9314,154.9402,154.6931,154.8079,40538.0
2022-09-20 13:20:00,175.42,175.63,175.34,175.59,15275.0,154.8167,155.002,154.7461,154.9667,15275.0
2022-09-20 13:25:00,175.57,175.6,175.17,175.25,13201.0,154.9491,154.9755,154.596,154.6666,13201.0
2022-09-20 13:30:00,175.22,175.22,174.95,175.08,18912.0,154.6402,154.6402,154.4019,154.5166,18912.0
2022-09-20 13:35:00,175.09,175.16,175.0,175.06,10504.0,154.5254,154.5872,154.446,154.499,10504.0
2022-09-20 13:40:00,175.05,175.22,175.0,175.03,21009.0,154.4901,154.6402,154.446,154.4725,21009.0
2022-09-20 13:45:00,175.03,175.15,174.78,174.78,10982.0,154.4725,154.5784,154.2519,154.2519,10982.0
2022-09-20 13:50:00,174.79,174.94,174.65,174.81,21931.0,154.2607,154.3931,154.1371,154.2783,21931.0
2022-09-20 13:55:00,174.78,174.98,174.7,174.88,22300.0,154.2519,154.4284,154.1812,154.3401,22300.0
2022-09-20 14:00:00,174.87,175.29,174.87,175.17,14378.0,154.3313,154.702,154.3313,154.596,14378.0
2022-09-20 14:05:00,175.16,175.23,175.01,175.11,13819.0,154.5872,154.649,154.4548,154.5431,13819.0
2022-09-20 14:10:00,175.14,175.14,174.97,175.05,8342.0,154.5696,154.5696,154.4195,154.4901,8342.0
2022-09-20 14:15:00,175.08,175.34,175.0,175.34,8488.0,154.5166,154.7461,154.446,154.7461,8488.0
2022-09-20 14:20:00,175.33,175.62,175.32,175.42,12972.0,154.7373,154.9932,154.7284,154.8167,12972.0
2022-09-20 14:25:00,175.42,175.54,175.26,175.47,13785.0,154.8167,154.9226,154.6755,154.8608,13785.0
2022-09-20 14:30:00,175.46,175.46,175.11,175.16,15860.0,154.852,154.852,154.5431,154.5872,15860.0
2022-09-20 14:35:00,175.16,175.28,175.0,175.14,26925.0,154.5872,154.6931,154.446,154.5696,26925.0
2022-09-20 14:40:00,175.14,175.38,175.0,175.37,20389.0,154.5696,154.7814,154.446,154.7726,20389.0
2022-09-20 14:45:00,175.37,175.77,175.35,175.54,44087.0,154.7726,155.1256,154.7549,154.9226,44087.0
2022-09-20 14:50:00,175.53,175.54,175.17,175.2,17251.0,154.9138,154.9226,154.596,154.6225,17251.0
2022-09-20 14:55:00,175.19,175.53,175.16,175.4,21344.0,154.6137,154.9138,154.5872,154.799,21344.0
2022-09-20 15:00:00,175.39,175.77,175.36,175.43,16790.0,154.7902,155.1256,154.7637,154.8255,16790.0
2022-09-20 15:05:00,175.45,175.49,175.14,175.18,24759.0,154.8432,154.8785,154.5696,154.6049,24759.0
2022-09-20 15:10:00,175.18,175.4,175.11,175.38,16516.0,154.6049,154.799,154.5431,154.7814,16516.0
2022-09-20 15:15:00,175.36,175.62,175.35,175.62,24137.0,154.7637,154.9932,154.7549,154.9932,24137.0
2022-09-20 15:20:00,175.6,175.96,175.6,175.81,17664.0,154.9755,155.2933,154.9755,155.1609,17664.0
2022-09-20 15:25:00,175.8,176.13,175.78,175.94,23336.0,155.1521,155.4433,155.1344,155.2756,23336.0
2022-09-20 15:30:00,175.93,176.09,175.72,176.09,18308.0,155.2668,155.408,155.0814,155.408,18308.0
2022-09-20 15:35:00,176.09,176.53,176.04,176.43,17681.0,155.408,155.7963,155.3639,155.7081,17681.0
2022-09-20 15:40:00,176.41,176.43,176.17,176.37,19406.0,155.6904,155.7081,155.4786,155.6551,19406.0
2022-09-20 15:45:00,176.38,176.53,176.13,176.17,49654.0,155.6639,155.7963,155.4433,155.4786,49654.0
2022-09-20 15:50:00,176.14,176.32,175.75,175.87,70281.0,155.4521,155.611,155.1079,155.2138,70281.0
2022-09-20 15:55:00,175.88,175.88,175.46,175.71,144628.0,155.2227,155.2227,154.852,155.0726,144628.0
2022-09-21 09:30:00,177.08,177.45,176.47,176.61,52247.0,156.2817,156.6083,155.7434,155.8669,52247.0
2022-09-21 09:35:00,176.69,176.92,176.31,176.63,20658.0,155.9375,156.1405,155.6022,155.8846,20658.0
2022-09-21 09:40:00,176.62,176.72,176.17,176.5,36323.0,155.8757,155.964,155.4786,155.7698,36323.0
2022-09-21 09:45:00,176.45,177.24,176.44,177.23,19621.0,155.7257,156.4229,155.7169,156.4141,19621.0
2022-09-21 09:50:00,177.17,177.29,176.71,176.94,35043.0,156.3611,156.467,155.9552,156.1582,35043.0
2022-09-21 09:55:00,176.99,177.17,176.81,177.03,21164.0,156.2023,156.3611,156.0434,156.2376,21164.0
2022-09-21 10:00:00,177.08,177.31,176.92,177.05,15243.0,156.2817,156.4847,156.1405,156.2552,15243.0
2022-09-21 10:05:00,177.05,177.26,176.89,177.13,8625.0,156.2552,156.4406,156.114,156.3258,8625.0
2022-09-21 10:10:00,177.23,177.25,177.09,177.24,12442.0,156.4141,156.4317,156.2905,156.4229,12442.0
2022-09-21 10:15:00,177.22,177.29,177.04,177.14,13982.0,156.4053,156.467,156.2464,156.3347,13982.0
2022-09-21 10:20:00,177.09,177.15,176.67,177.0,8081.0,156.2905,156.3435,155.9199,156.2111,8081.0
2022-09-21 10:25:00,176.98,177.58,176.95,177.58,6332.0,156.1935,156.723,156.167,156.723,6332.0
2022-09-21 10:30:00,177.48,177.53,177.27,177.27,17425.0,156.6347,156.6789,156.4494,156.4494,17425.0
2022-09-21 10:35:00,177.31,177.71,177.31,177.35,13187.0,156.4847,156.8377,156.4847,156.52,13187.0
2022-09-21 10:40:00,177.37,177.43,177.02,177.03,11499.0,156.5377,156.5906,156.2288,156.2376,11499.0
2022-09-21 10:45:00,177.08,177.19,176.88,176.98,21049.0,156.2817,156.3788,156.1052,156.1935,21049.0
2022-09-21 10:50:00,176.95,177.45,176.95,177.19,8496.0,156.167,156.6083,156.167,156.3788,8496.0
2022-09-21 10:55:00,177.25,177.33,177.12,177.16,5040.0,156.4317,156.5024,156.317,156.3523,5040.0
2022-09-21 11:00:00,177.21,177.21,176.95,177.0,9187.0,156.3964,156.3964,156.167,156.2111,9187.0
2022-09-21 11:05:00,176.97,177.1,176.9,177.0,6909.0,156.1846,156.2994,156.1229,156.2111,6909.0
2022-09-21 11:10:00,177.07,177.1,176.94,177.1,4696.0,156.2729,156.2994,156.1582,156.2994,4696.0
2022-09-21 11:15:00,177.12,177.13,176.95,177.07,4116.0,156.317,156.3258,156.167,156.2729,4116.0
2022-09-21 11:20:00,177.05,177.2,176.96,177.14,5808.0,156.2552,156.3876,156.1758,156.3347,5808.0
2022-09-21 11:25:00,177.18,177.2,176.96,177.2,11078.0,156.37,156.3876,156.1758,156.3876,11078.0
2022-09-21 11:30:00,177.2,177.34,177.08,177.25,15746.0,156.3876,156.5112,156.2817,156.4317,15746.0
2022-09-21 11:35:00,177.28,177.34,177.15,177.21,6454.0,156.4582,156.5112,156.3435,156.3964,6454.0
2022-09-21 11:40:00,177.21,177.69,177.21,177.69,20583.0,156.3964,156.8201,156.3964,156.8201,20583.0
2022-09-21 11:45:00,177.7,177.73,177.45,177.46,9013.0,156.8289,156.8554,156.6083,156.6171,9013.0
2022-09-21 11:50:00,177.47,177.66,177.44,177.5,5330.0,156.6259,156.7936,156.5994,156.6524,5330.0
2022-09-21 11:55:00,177.5,177.61,177.43,177.49,5907.0,156.6524,156.7495,156.5906,156.6436,5907.0
2022-09-21 12:00:00,177.51,177.54,177.4,177.41,7429.0,156.6612,156.6877,156.5641,156.573,7429.0
2022-09-21 12:05:00,177.47,177.74,177.42,177.7,10894.0,156.6259,156.8642,156.5818,156.8289,10894.0
2022-09-21 12:10:00,177.7,177.81,177.65,177.74,12866.0,156.8289,156.926,156.7848,156.8642,12866.0
2022-09-21 12:15:00,177.74,177.84,177.71,177.71,10985.0,156.8642,156.9525,156.8377,156.8377,10985.0
2022-09-21 12:20:00,177.72,177.73,177.37,177.38,13681.0,156.8465,156.8554,156.5377,156.5465,13681.0
2022-09-21 12:25:00,177.33,177.58,177.25,177.54,17636.0,156.5024,156.723,156.4317,156.6877,17636.0
2022-09-21 12:30:00,177.56,177.89,177.51,177.89,6729.0,156.7053,156.9966,156.6612,156.9966,6729.0
2022-09-21 12:35:00,177.91,178.22,177.9,178.18,28804.0,157.0142,157.2878,157.0054,157.2525,28804.0
2022-09-21 12:40:00,178.16,178.25,178.12,178.16,23253.0,157.2349,157.3143,157.1996,157.2349,23253.0
2022-09-21 12:45:00,178.17,178.28,178.03,178.15,14486.0,157.2437,157.3408,157.1201,157.226,14486.0
2022-09-21 12:50:00,178.13,178.33,178.13,178.15,32959.0,157.2084,157.3849,157.2084,157.226,32959.0
2022-09-21 12:55:00,178.17,178.17,177.98,178.03,8030.0,157.2437,157.2437,157.076,157.1201,8030.0
2022-09-21 13:00:00,177.97,178.38,177.92,178.32,18659.0,157.0672,157.429,157.0231,157.3761,18659.0
2022-09-21 13:05:00,178.32,178.38,178.2,178.38,12113.0,157.3761,157.429,157.2702,157.429,12113.0
2022-09-21 13:10:00,178.38,178.46,178.3,178.34,17536.0,157.429,157.4996,157.3584,157.3937,17536.0
2022-09-21 13:15:00,178.34,178.44,178.24,178.44,15026.0,157.3937,157.482,157.3055,157.482,15026.0
2022-09-21 13:20:00,178.44,178.47,178.37,178.42,7583.0,157.482,157.5085,157.4202,157.4643,7583.0
2022-09-21 13:25:00,178.44,178.66,178.39,178.6,21157.0,157.482,157.6761,157.4379,157.6232,21157.0
2022-09-21 13:30:00,178.61,178.8,178.59,178.78,21261.0,157.632,157.7997,157.6144,157.782,21261.0
2022-09-21 13:35:00,178.81,178.93,178.76,178.9,8667.0,157.8085,157.9144,157.7644,157.888,8667.0
2022-09-21 13:40:00,178.91,179.08,178.91,179.0,24260.0,157.8968,158.0468,157.8968,157.9762,24260.0
2022-09-21 13:45:00,179.01,179.28,178.98,179.28,28415.0,157.985,158.2233,157.9586,158.2233,28415.0
2022-09-21 13:50:00,179.23,179.32,179.03,179.05,9693.0,158.1792,158.2586,158.0027,158.0203,9693.0
2022-09-21 13:55:00,179.0,179.58,178.97,179.4,13625.0,157.9762,158.4881,157.9497,158.3292,13625.0
2022-09-21 14:00:00,179.34,179.34,176.99,177.09,83732.0,158.2763,158.2763,156.2023,156.2905,83732.0
2022-09-21 14:05:00,176.99,177.8,176.75,177.45,10556.0,156.2023,156.9171,155.9905,156.6083,10556.0
2022-09-21 14:10:00,177.45,177.45,176.68,176.72,29562.0,156.6083,156.6083,155.9287,155.964,29562.0
2022-09-21 14:15:00,176.74,177.24,176.51,176.78,31712.0,155.9816,156.4229,155.7787,156.0169,31712.0
2022-09-21 14:20:00,176.84,177.18,176.78,177.03,25946.0,156.0699,156.37,156.0169,156.2376,25946.0
2022-09-21 14:25:00,177.0,177.23,176.69,176.85,15132.0,156.2111,156.4141,155.9375,156.0787,15132.0
2022-09-21 14:30:00,176.8,177.95,176.55,177.83,22205.0,156.0346,157.0495,155.814,156.9436,22205.0
2022-09-21 14:35:00,177.77,178.12,177.25,177.52,23409.0,156.8907,157.1996,156.4317,156.67,23409.0
2022-09-21 14:40:00,177.63,179.27,177.44,178.7,50723.0,156.7671,158.2145,156.5994,157.7114,50723.0
2022-09-21 14:45:00,178.91,179.5,177.95,177.95,60629.0,157.8968,158.4175,157.0495,157.0495,60629.0
2022-09-21 14:50:00,178.16,178.4,177.59,178.26,29416.0,157.2349,157.4467,156.7318,157.3231,29416.0
2022-09-21 14:55:00,178.33,178.41,177.69,178.03,20529.0,157.3849,157.4555,156.8201,157.1201,20529.0
2022-09-21 15:00:00,178.19,178.32,177.5,177.74,14489.0,157.2613,157.3761,156.6524,156.8642,14489.0
2022-09-21 15:05:00,177.68,178.06,177.28,177.41,32080.0,156.8112,157.1466,156.4582,156.573,32080.0
2022-09-21 15:10:00,177.3,177.57,176.15,177.46,37251.0,156.4759,156.7142,155.4609,156.6171,37251.0
2022-09-21 15:15:00,177.56,177.8,177.05,177.15,16446.0,156.7053,156.9171,156.2552,156.3435,16446.0
2022-09-21 15:20:00,177.04,177.12,176.66,176.83,22120.0,156.2464,156.317,155.911,156.0611,22120.0
2022-09-21 15:25:00,176.74,176.85,176.09,176.09,25796.0,155.9816,156.0787,155.408,155.408,25796.0
2022-09-21 15:30:00,176.09,176.09,175.38,175.84,71503.0,155.408,155.408,154.7814,155.1874,71503.0
2022-09-21 15:35:00,175.9,175.9,174.84,174.84,32475.0,155.2403,155.2403,154.3048,154.3048,32475.0
2022-09-21 15:40:00,174.87,175.13,174.71,174.72,54746.0,154.3313,154.5607,154.1901,154.1989,54746.0
2022-09-21 15:45:00,174.72,174.72,174.21,174.25,69705.0,154.1989,154.1989,153.7488,153.7841,69705.0
2022-09-21 15:50:00,174.28,174.67,174.1,174.38,84005.0,153.8106,154.1548,153.6517,153.8988,84005.0
2022-09-21 15:55:00,174.39,174.39,173.77,173.83,126712.0,153.9077,153.9077,153.3605,153.4134,126712.0
2022-09-22 09:30:00,171.83,171.85,170.68,170.8,151506.0,151.6483,151.666,150.6334,150.7393,151506.0
2022-09-22 09:35:00,170.78,170.94,170.05,170.33,88939.0,150.7217,150.8629,150.0774,150.3245,88939.0
2022-09-22 09:40:00,170.31,170.49,169.37,169.39,70220.0,150.3069,150.4657,149.4773,149.4949,70220.0
2022-09-22 09:45:00,169.37,169.69,168.98,169.67,56717.0,149.4773,149.7597,149.1331,149.742,56717.0
2022-09-22 09:50:00,169.7,170.25,169.7,170.09,58044.0,149.7685,150.2539,149.7685,150.1127,58044.0
2022-09-22 09:55:00,170.09,170.11,169.61,169.8,67237.0,150.1127,150.1303,149.6891,149.8568,67237.0
2022-09-22 10:00:00,169.76,169.97,169.44,169.78,37292.0,149.8215,150.0068,149.539,149.8391,37292.0
2022-09-22 10:05:00,169.74,170.06,169.64,169.91,22807.0,149.8038,150.0862,149.7156,149.9538,22807.0
2022-09-22 10:10:00,169.85,170.7,169.56,170.7,39470.0,149.9009,150.6511,149.6449,150.6511,39470.0
2022-09-22 10:15:00,170.79,170.84,170.11,170.24,68198.0,150.7305,150.7746,150.1303,150.2451,68198.0
2022-09-22 10:20:00,170.21,170.32,169.84,169.96,18141.0,150.2186,150.3157,149.8921,149.998,18141.0
2022-09-22 10:25:00,169.92,170.25,169.81,170.07,17440.0,149.9627,150.2539,149.8656,150.095,17440.0
2022-09-22 10:30:00,170.19,170.39,169.77,169.8,25005.0,150.201,150.3775,149.8303,149.8568,25005.0
2022-09-22 10:35:00,169.83,169.98,169.64,169.85,26729.0,149.8832,150.0156,149.7156,149.9009,26729.0
2022-09-22 10:40:00,169.85,169.88,169.5,169.63,27127.0,149.9009,149.9274,149.592,149.7067,27127.0
2022-09-22 10:45:00,169.62,169.91,169.46,169.85,29337.0,149.6979,149.9538,149.5567,149.9009,29337.0
2022-09-22 10:50:00,169.82,169.95,169.59,169.7,15327.0,149.8744,149.9891,149.6714,149.7685,15327.0
2022-09-22 10:55:00,169.68,169.82,169.24,169.34,13215.0,149.7509,149.8744,149.3625,149.4508,13215.0
2022-09-22 11:00:00,169.32,169.33,169.02,169.2,15860.0,149.4331,149.442,149.1684,149.3272,15860.0
2022-09-22 11:05:00,169.27,169.56,169.27,169.47,14786.0,149.389,149.6449,149.389,149.5655,14786.0
2022-09-22 11:10:00,169.44,169.45,169.12,169.17,12052.0,149.539,149.5479,149.2566,149.3008,12052.0
2022-09-22 11:15:00,169.13,169.18,168.68,168.7,35681.0,149.2655,149.3096,148.8683,148.886,35681.0
2022-09-22 11:20:00,168.71,168.96,168.44,168.87,49809.0,148.8948,149.1154,148.6565,149.036,49809.0
2022-09-22 11:25:00,168.85,168.89,168.43,168.57,34328.0,149.0183,149.0536,148.6477,148.7712,34328.0
2022-09-22 11:30:00,168.57,168.87,168.46,168.59,24112.0,148.7712,149.036,148.6741,148.7889,24112.0
2022-09-22 11:35:00,168.6,168.71,168.47,168.56,12771.0,148.7977,148.8948,148.683,148.7624,12771.0
2022-09-22 11:40:00,168.51,168.52,168.26,168.4,12138.0,148.7183,148.7271,148.4976,148.6212,12138.0
2022-09-22 11:45:00,168.34,168.56,168.24,168.3,32944.0,148.5682,148.7624,148.48,148.5329,32944.0
2022-09-22 11:50:00,168.32,168.42,168.22,168.34,13938.0,148.5506,148.6388,148.4623,148.5682,13938.0
2022-09-22 11:55:00,168.37,168.52,168.13,168.17,13675.0,148.5947,148.7271,148.3829,148.4182,13675.0
2022-09-22 12:00:00,168.17,168.33,167.89,168.11,52907.0,148.4182,148.5594,148.1711,148.3653,52907.0
2022-09-22 12:05:00,168.1,168.37,167.99,168.24,16337.0,148.3564,148.5947,148.2593,148.48,16337.0
2022-09-22 12:10:00,168.28,168.29,167.88,168.01,13814.0,148.5153,148.5241,148.1623,148.277,13814.0
2022-09-22 12:15:00,168.03,168.06,167.72,168.01,30758.0,148.2946,148.3211,148.0211,148.277,30758.0
2022-09-22 12:20:00,168.02,168.73,167.92,168.58,33673.0,148.2858,148.9124,148.1976,148.7801,33673.0
2022-09-22 12:25:00,168.67,168.71,168.21,168.25,21997.0,148.8595,148.8948,148.4535,148.4888,21997.0
2022-09-22 12:30:00,168.25,168.35,168.11,168.19,15038.0,148.4888,148.5771,148.3653,148.4359,15038.0
2022-09-22 12:35:00,168.22,168.55,168.19,168.27,9923.0,148.4623,148.7536,148.4359,148.5065,9923.0
2022-09-22 12:40:00,168.3,168.46,168.26,168.34,11841.0,148.5329,148.6741,148.4976,148.5682,11841.0
2022-09-22 12:45:00,168.36,168.42,167.95,167.99,10491.0,148.5859,148.6388,148.224,148.2593,10491.0
2022-09-22 12:50:00,168.04,168.42,168.03,168.37,9162.0,148.3035,148.6388,148.2946,148.5947,9162.0
2022-09-22 12:55:00,168.4,168.5,168.27,168.45,22016.0,148.6212,148.7094,148.5065,148.6653,22016.0
2022-09-22 13:00:00,168.46,168.62,168.46,168.55,14158.0,148.6741,148.8154,148.6741,148.7536,14158.0
2022-09-22 13:05:00,168.52,168.67,168.47,168.52,13806.0,148.7271,148.8595,148.683,148.7271,13806.0
2022-09-22 13:10:00,168.56,168.61,168.29,168.3,20130.0,148.7624,148.8065,148.5241,148.5329,20130.0
2022-09-22 13:15:00,168.26,168.27,167.9,168.0,17036.0,148.4976,148.5065,148.1799,148.2682,17036.0
2022-09-22 13:20:00,167.99,168.21,167.94,167.99,5840.0,148.2593,148.4535,148.2152,148.2593,5840.0
2022-09-22 13:25:00,168.01,168.24,167.99,168.22,29156.0,148.277,148.48,148.2593,148.4623,29156.0
2022-09-22 13:30:00,168.22,168.38,168.16,168.33,28950.0,148.4623,148.6035,148.4094,148.5594,28950.0
2022-09-22 13:35:00,168.3,168.43,168.25,168.25,17071.0,148.5329,148.6477,148.4888,148.4888,17071.0
2022-09-22 13:40:00,168.28,168.52,168.24,168.46,17291.0,148.5153,148.7271,148.48,148.6741,17291.0
2022-09-22 13:45:00,168.46,168.9,168.44,168.9,46106.0,148.6741,149.0625,148.6565,149.0625,46106.0
2022-09-22 13:50:00,168.93,169.24,168.92,169.1,21408.0,149.0889,149.3625,149.0801,149.239,21408.0
2022-09-22 13:55:00,169.09,169.1,168.65,168.76,54180.0,149.2301,149.239,148.8418,148.9389,54180.0
2022-09-22 14:00:00,168.77,168.86,168.47,168.49,32984.0,148.9477,149.0272,148.683,148.7006,32984.0
2022-09-22 14:05:00,168.51,168.72,168.47,168.48,22628.0,148.7183,148.9036,148.683,148.6918,22628.0
2022-09-22 14:10:00,168.52,168.77,168.51,168.61,9746.0,148.7271,148.9477,148.7183,148.8065,9746.0
2022-09-22 14:15:00,168.59,168.62,168.35,168.39,19219.0,148.7889,148.8154,148.5771,148.6124,19219.0
2022-09-22 14:20:00,168.39,168.47,168.05,168.11,15270.0,148.6124,148.683,148.3123,148.3653,15270.0
2022-09-22 14:25:00,168.1,168.5,168.05,168.41,17440.0,148.3564,148.7094,148.3123,148.63,17440.0
2022-09-22 14:30:00,168.42,171.22,168.06,169.58,333945.0,148.6388,151.11,148.3211,149.6626,333945.0
2022-09-22 14:35:00,169.69,169.84,169.07,169.41,115477.0,149.7597,149.8921,149.2125,149.5126,115477.0
2022-09-22 14:40:00,169.39,169.94,169.2,169.86,76083.0,149.4949,149.9803,149.3272,149.9097,76083.0
2022-09-22 14:45:00,169.87,169.87,168.79,168.87,65462.0,149.9185,149.9185,148.9654,149.036,65462.0
2022-09-22 14:50:00,168.9,169.64,168.9,169.39,45669.0,149.0625,149.7156,149.0625,149.4949,45669.0
2022-09-22 14:55:00,169.33,169.35,168.88,168.94,45128.0,149.442,149.4596,149.0448,149.0978,45128.0
2022-09-22 15:00:00,168.96,169.65,168.95,169.53,53213.0,149.1154,149.7244,149.1066,149.6185,53213.0
2022-09-22 15:05:00,169.54,169.6,169.25,169.41,16140.0,149.6273,149.6802,149.3714,149.5126,16140.0
2022-09-22 15:10:00,169.41,169.85,169.4,169.8,36004.0,149.5126,149.9009,149.5037,149.8568,36004.0
2022-09-22 15:15:00,169.76,169.79,169.34,169.36,33394.0,149.8215,149.8479,149.4508,149.4684,33394.0
2022-09-22 15:20:00,169.41,169.46,168.84,168.93,30517.0,149.5126,149.5567,149.0095,149.0889,30517.0
2022-09-22 15:25:00,168.9,168.99,168.7,168.92,42853.0,149.0625,149.1419,148.886,149.0801,42853.0
2022-09-22 15:30:00,168.95,169.1,168.76,168.86,46625.0,149.1066,149.239,148.9389,149.0272,46625.0
2022-09-22 15:35:00,168.88,168.9,168.6,168.77,58389.0,149.0448,149.0625,148.7977,148.9477,58389.0
2022-09-22 15:40:00,168.76,169.02,168.69,168.8,42602.0,148.9389,149.1684,148.8771,148.9742,42602.0
2022-09-22 15:45:00,168.8,169.4,168.76,169.27,57929.0,148.9742,149.5037,148.9389,149.389,57929.0
2022-09-22 15:50:00,169.26,169.26,168.6,168.6,76906.0,149.3802,149.3802,148.7977,148.7977,76906.0
2022-09-22 15:55:00,168.58,168.64,167.79,167.82,248741.0,148.7801,148.833,148.0828,148.1093,248741.0
2022-09-23 09:30:00,164.88,164.99,164.0,164.81,147021.0,145.5146,145.6117,144.738,145.4528,147021.0
2022-09-23 09:35:00,164.68,165.12,164.28,164.66,62283.0,145.3381,145.7264,144.9851,145.3205,62283.0
2022-09-23 09:40:00,164.87,165.61,164.86,165.5,23106.0,145.5058,146.1589,145.497,146.0618,23106.0
2022-09-23 09:45:00,165.49,165.66,164.79,164.83,55173.0,146.053,146.203,145.4352,145.4705,55173.0
2022-09-23 09:50:00,164.89,164.93,164.4,164.66,22083.0,145.5234,145.5587,145.091,145.3205,22083.0
2022-09-23 09:55:00,164.76,164.87,164.51,164.67,21198.0,145.4087,145.5058,145.1881,145.3293,21198.0
2022-09-23 10:00:00,164.67,164.92,163.92,164.09,33362.0,145.3293,145.5499,144.6674,144.8174,33362.0
2022-09-23 10:05:00,164.08,164.5,164.07,164.19,28599.0,144.8086,145.1793,144.7998,144.9057,28599.0
2022-09-23 10:10:00,164.22,164.85,164.2,164.55,29237.0,144.9321,145.4881,144.9145,145.2234,29237.0
2022-09-23 10:15:00,164.5,164.67,163.55,163.81,73291.0,145.1793,145.3293,144.3408,144.5703,73291.0
2022-09-23 10:20:00,163.79,164.09,163.53,163.58,34094.0,144.5526,144.8174,144.3232,144.3673,34094.0
2022-09-23 10:25:00,163.63,163.87,163.09,163.86,49309.0,144.4114,144.6232,143.9349,144.6144,49309.0
2022-09-23 10:30:00,163.87,163.93,162.91,162.96,34141.0,144.6232,144.6762,143.776,143.8201,34141.0
2022-09-23 10:35:00,162.96,163.12,162.57,163.09,77593.0,143.8201,143.9613,143.4759,143.9349,77593.0
2022-09-23 10:40:00,163.11,163.3,162.96,163.07,22187.0,143.9525,144.1202,143.8201,143.9172,22187.0
2022-09-23 10:45:00,163.09,163.12,162.56,162.56,20561.0,143.9349,143.9613,143.4671,143.4671,20561.0
2022-09-23 10:50:00,162.53,162.83,162.45,162.73,30706.0,143.4406,143.7054,143.37,143.6171,30706.0
2022-09-23 10:55:00,162.77,163.17,162.7,162.87,37889.0,143.6524,144.0055,143.5907,143.7407,37889.0
2022-09-23 11:00:00,162.85,162.98,162.63,162.91,34058.0,143.723,143.8378,143.5289,143.776,34058.0
2022-09-23 11:05:00,162.91,163.47,162.91,163.47,23984.0,143.776,144.2702,143.776,144.2702,23984.0
2022-09-23 11:10:00,163.44,163.6,163.27,163.28,23876.0,144.2438,144.385,144.0937,144.1025,23876.0
2022-09-23 11:15:00,163.28,163.87,163.28,163.84,19639.0,144.1025,144.6232,144.1025,144.5968,19639.0
2022-09-23 11:20:00,163.84,163.94,163.46,163.78,33048.0,144.5968,144.685,144.2614,144.5438,33048.0
2022-09-23 11:25:00,163.71,163.77,163.21,163.26,17144.0,144.482,144.535,144.0408,144.0849,17144.0
2022-09-23 11:30:00,163.29,163.7,163.25,163.31,24411.0,144.1114,144.4732,144.0761,144.129,24411.0
2022-09-23 11:35:00,163.24,163.36,163.13,163.22,16608.0,144.0672,144.1731,143.9702,144.0496,16608.0
2022-09-23 11:40:00,163.16,163.18,162.71,162.75,19722.0,143.9966,144.0143,143.5995,143.6348,19722.0
2022-09-23 11:45:00,162.78,162.78,162.46,162.59,37175.0,143.6613,143.6613,143.3789,143.4936,37175.0
2022-09-23 11:50:00,162.64,162.91,162.6,162.91,25782.0,143.5377,143.776,143.5024,143.776,25782.0
2022-09-23 11:55:00,162.9,163.23,162.9,163.22,11511.0,143.7672,144.0584,143.7672,144.0496,11511.0
2022-09-23 12:00:00,163.16,163.21,162.88,163.05,19675.0,143.9966,144.0408,143.7495,143.8996,19675.0
2022-09-23 12:05:00,163.08,163.32,162.86,162.94,35932.0,143.926,144.1378,143.7319,143.8025,35932.0
2022-09-23 12:10:00,162.99,163.01,162.75,162.84,22202.0,143.8466,143.8643,143.6348,143.7142,22202.0
2022-09-23 12:15:00,162.87,163.18,162.81,163.08,18115.0,143.7407,144.0143,143.6877,143.926,18115.0
2022-09-23 12:20:00,163.08,163.21,162.74,162.8,23255.0,143.926,144.0408,143.626,143.6789,23255.0
2022-09-23 12:25:00,162.79,162.79,162.27,162.3,20635.0,143.6701,143.6701,143.2112,143.2376,20635.0
2022-09-23 12:30:00,162.35,162.35,162.15,162.23,17699.0,143.2818,143.2818,143.1053,143.1759,17699.0
2022-09-23 12:35:00,162.17,162.44,161.9,162.38,46737.0,143.1229,143.3612,142.8846,143.3082,46737.0
2022-09-23 12:40:00,162.38,162.59,162.26,162.45,31975.0,143.3082,143.4936,143.2023,143.37,31975.0
2022-09-23 12:45:00,162.45,162.85,162.42,162.82,14712.0,143.37,143.723,143.3436,143.6966,14712.0
2022-09-23 12:50:00,162.83,163.28,162.8,163.22,14691.0,143.7054,144.1025,143.6789,144.0496,14691.0
2022-09-23 12:55:00,163.25,163.25,162.89,163.13,21345.0,144.0761,144.0761,143.7583,143.9702,21345.0
2022-09-23 13:00:00,163.07,163.28,162.89,163.1,17112.0,143.9172,144.1025,143.7583,143.9437,17112.0
2022-09-23 13:05:00,163.13,163.17,162.99,163.09,13636.0,143.9702,144.0055,143.8466,143.9349,13636.0
2022-09-23 13:10:00,163.1,163.2,162.97,163.03,20730.0,143.9437,144.0319,143.829,143.8819,20730.0
2022-09-23 13:15:00,163.03,163.35,163.0,163.35,14530.0,143.8819,144.1643,143.8554,144.1643,14530.0
2022-09-23 13:20:00,163.31,163.38,163.12,163.32,20049.0,144.129,144.1908,143.9613,144.1378,20049.0
2022-09-23 13:25:00,163.31,163.37,162.92,162.93,16947.0,144.129,144.182,143.7848,143.7937,16947.0
2022-09-23 13:30:00,162.89,163.5,162.89,163.37,35612.0,143.7583,144.2967,143.7583,144.182,35612.0
2022-09-23 13:35:00,163.36,163.46,163.3,163.36,10708.0,144.1731,144.2614,144.1202,144.1731,10708.0
2022-09-23 13:40:00,163.37,163.46,163.18,163.22,46494.0,144.182,144.2614,144.0143,144.0496,46494.0
2022-09-23 13:45:00,163.21,163.37,163.19,163.22,30561.0,144.0408,144.182,144.0231,144.0496,30561.0
2022-09-23 13:50:00,163.2,163.37,163.18,163.2,34758.0,144.0319,144.182,144.0143,144.0319,34758.0
2022-09-23 13:55:00,163.2,163.3,163.03,163.23,27551.0,144.0319,144.1202,143.8819,144.0584,27551.0
2022-09-23 14:00:00,163.2,163.35,163.02,163.33,34522.0,144.0319,144.1643,143.8731,144.1467,34522.0
2022-09-23 14:05:00,163.3,163.38,163.05,163.08,21353.0,144.1202,144.1908,143.8996,143.926,21353.0
2022-09-23 14:10:00,163.06,163.07,162.33,162.44,40009.0,143.9084,143.9172,143.2641,143.3612,40009.0
2022-09-23 14:15:00,162.43,162.43,162.0,162.07,26369.0,143.3524,143.3524,142.9729,143.0347,26369.0
2022-09-23 14:20:00,162.11,162.73,162.04,162.55,15164.0,143.07,143.6171,143.0082,143.4583,15164.0
2022-09-23 14:25:00,162.59,162.81,162.58,162.61,15550.0,143.4936,143.6877,143.4848,143.5112,15550.0
2022-09-23 14:30:00,162.59,162.75,162.4,162.46,22448.0,143.4936,143.6348,143.3259,143.3789,22448.0
2022-09-23 14:35:00,162.51,162.51,162.15,162.19,11952.0,143.423,143.423,143.1053,143.1406,11952.0
2022-09-23 14:40:00,162.19,162.61,162.11,162.58,23819.0,143.1406,143.5112,143.07,143.4848,23819.0
2022-09-23 14:45:00,162.59,162.82,162.5,162.64,34884.0,143.4936,143.6966,143.4142,143.5377,34884.0
2022-09-23 14:50:00,162.61,162.78,162.53,162.53,32002.0,143.5112,143.6613,143.4406,143.4406,32002.0
2022-09-23 14:55:00,162.53,162.55,162.24,162.24,24518.0,143.4406,143.4583,143.1847,143.1847,24518.0
2022-09-23 15:00:00,162.26,162.95,162.16,162.89,20423.0,143.2023,143.8113,143.1141,143.7583,20423.0
2022-09-23 15:05:00,162.89,163.47,162.83,163.24,25204.0,143.7583,144.2702,143.7054,144.0672,25204.0
2022-09-23 15:10:00,163.26,163.29,162.96,163.09,17480.0,144.0849,144.1114,143.8201,143.9349,17480.0
2022-09-23 15:15:00,163.11,163.61,163.1,163.48,27266.0,143.9525,144.3938,143.9437,144.2791,27266.0
2022-09-23 15:20:00,163.44,163.76,163.39,163.41,30675.0,144.2438,144.5262,144.1996,144.2173,30675.0
2022-09-23 15:25:00,163.39,163.58,163.13,163.57,23318.0,144.1996,144.3673,143.9702,144.3585,23318.0
2022-09-23 15:30:00,163.58,163.93,163.58,163.79,35513.0,144.3673,144.6762,144.3673,144.5526,35513.0
2022-09-23 15:35:00,163.77,163.89,163.48,163.87,35608.0,144.535,144.6409,144.2791,144.6232,35608.0
2022-09-23 15:40:00,163.85,164.15,163.69,164.12,56804.0,144.6056,144.8704,144.4644,144.8439,56804.0
2022-09-23 15:45:00,164.12,164.13,163.67,163.69,52118.0,144.8439,144.8527,144.4467,144.4644,52118.0
2022-09-23 15:50:00,163.7,164.03,163.5,163.97,108079.0,144.4732,144.7645,144.2967,144.7115,108079.0
2022-09-23 15:55:00,163.98,164.42,163.71,164.34,249410.0,144.7203,145.1086,144.482,145.038,249410.0
2022-09-26 09:30:00,163.34,163.83,162.66,163.83,105742.0,144.1555,144.5879,143.5554,144.5879,105742.0
2022-09-26 09:35:00,163.83,163.95,163.23,163.23,30595.0,144.5879,144.6938,144.0584,144.0584,30595.0
2022-09-26 09:40:00,163.25,163.26,162.25,162.56,58987.0,144.0761,144.0849,143.1935,143.4671,58987.0
2022-09-26 09:45:00,162.56,163.75,162.56,163.57,23694.0,143.4671,144.5173,143.4671,144.3585,23694.0
2022-09-26 09:50:00,163.54,163.76,163.33,163.33,19471.0,144.332,144.5262,144.1467,144.1467,19471.0
2022-09-26 09:55:00,163.42,163.44,162.45,162.6,56808.0,144.2261,144.2438,143.37,143.5024,56808.0
2022-09-26 10:00:00,162.65,163.04,162.07,162.42,46736.0,143.5465,143.8907,143.0347,143.3436,46736.0
2022-09-26 10:05:00,162.43,162.66,162.05,162.05,35471.0,143.3524,143.5554,143.017,143.017,35471.0
2022-09-26 10:10:00,162.0,162.52,161.7,162.47,39838.0,142.9729,143.4318,142.7081,143.3877,39838.0
2022-09-26 10:15:00,162.52,163.03,162.52,162.86,34513.0,143.4318,143.8819,143.4318,143.7319,34513.0
2022-09-26 10:20:00,162.83,163.3,162.8,163.3,49197.0,143.7054,144.1202,143.6789,144.1202,49197.0
2022-09-26 10:25:00,163.31,163.39,162.75,163.0,60244.0,144.129,144.1996,143.6348,143.8554,60244.0
2022-09-26 10:30:00,163.0,163.09,162.59,162.76,27613.0,143.8554,143.9349,143.4936,143.6436,27613.0
2022-09-26 10:35:00,162.76,162.8,162.58,162.73,20787.0,143.6436,143.6789,143.4848,143.6171,20787.0
2022-09-26 10:40:00,162.76,162.77,162.08,162.33,25483.0,143.6436,143.6524,143.0435,143.2641,25483.0
2022-09-26 10:45:00,162.29,162.35,161.74,162.13,45814.0,143.2288,143.2818,142.7434,143.0876,45814.0
2022-09-26 10:50:00,162.1,162.52,161.99,162.49,17168.0,143.0611,143.4318,142.9641,143.4053,17168.0
2022-09-26 10:55:00,162.49,163.09,162.41,162.9,16274.0,143.4053,143.9349,143.3347,143.7672,16274.0
2022-09-26 11:00:00,162.92,163.03,162.77,162.89,23449.0,143.7848,143.8819,143.6524,143.7583,23449.0
2022-09-26 11:05:00,162.86,162.86,162.08,162.13,17545.0,143.7319,143.7319,143.0435,143.0876,17545.0
2022-09-26 11:10:00,162.13,162.29,162.0,162.2,16217.0,143.0876,143.2288,142.9729,143.1494,16217.0
2022-09-26 11:15:00,162.23,162.29,161.89,161.9,12743.0,143.1759,143.2288,142.8758,142.8846,12743.0
2022-09-26 11:20:00,161.92,162.07,161.69,161.77,22614.0,142.9023,143.0347,142.6993,142.7699,22614.0
2022-09-26 11:25:00,161.77,161.8,161.43,161.43,14429.0,142.7699,142.7964,142.4698,142.4698,14429.0
2022-09-26 11:30:00,161.45,161.7,161.41,161.47,31550.0,142.4875,142.7081,142.4522,142.5051,31550.0
2022-09-26 11:35:00,161.47,161.67,161.22,161.4,33210.0,142.5051,142.6816,142.2845,142.4434,33210.0
2022-09-26 11:40:00,161.38,161.7,161.2,161.2,24977.0,142.4257,142.7081,142.2668,142.2668,24977.0
2022-09-26 11:45:00,161.2,161.54,161.04,161.47,27578.0,142.2668,142.5669,142.1256,142.5051,27578.0
2022-09-26 11:50:00,161.48,161.56,161.31,161.5,25577.0,142.514,142.5846,142.3639,142.5316,25577.0
2022-09-26 11:55:00,161.49,161.67,161.42,161.53,22389.0,142.5228,142.6816,142.461,142.5581,22389.0
2022-09-26 12:00:00,161.48,161.54,161.02,161.03,32523.0,142.514,142.5669,142.108,142.1168,32523.0
2022-09-26 12:05:00,161.02,161.2,160.86,161.2,53532.0,142.108,142.2668,141.9668,142.2668,53532.0
2022-09-26 12:10:00,161.11,161.26,161.03,161.21,15524.0,142.1874,142.3198,142.1168,142.2757,15524.0
2022-09-26 12:15:00,161.19,161.62,161.19,161.58,19552.0,142.258,142.6375,142.258,142.6022,19552.0
2022-09-26 12:20:00,161.53,161.56,161.13,161.23,13420.0,142.5581,142.5846,142.2051,142.2933,13420.0
2022-09-26 12:25:00,161.11,161.11,160.65,160.71,24844.0,142.1874,142.1874,141.7814,141.8344,24844.0
2022-09-26 12:30:00,160.65,160.78,160.38,160.44,21626.0,141.7814,141.8962,141.5432,141.5961,21626.0
2022-09-26 12:35:00,160.46,160.72,160.28,160.48,24460.0,141.6138,141.8432,141.4549,141.6314,24460.0
2022-09-26 12:40:00,160.47,160.47,160.11,160.15,14431.0,141.6226,141.6226,141.3049,141.3402,14431.0
2022-09-26 12:45:00,160.17,160.69,160.17,160.63,15123.0,141.3578,141.8167,141.3578,141.7638,15123.0
2022-09-26 12:50:00,160.67,160.96,160.67,160.89,24665.0,141.7991,142.055,141.7991,141.9933,24665.0
2022-09-26 12:55:00,160.93,161.4,160.91,161.28,22100.0,142.0286,142.4434,142.0109,142.3374,22100.0
2022-09-26 13:00:00,161.31,161.32,160.81,160.81,14380.0,142.3639,142.3727,141.9226,141.9226,14380.0
2022-09-26 13:05:00,160.83,160.87,160.66,160.8,10563.0,141.9403,141.9756,141.7903,141.9138,10563.0
2022-09-26 13:10:00,160.8,160.88,160.3,160.35,44101.0,141.9138,141.9844,141.4725,141.5167,44101.0
2022-09-26 13:15:00,160.35,160.56,160.34,160.46,11931.0,141.5167,141.702,141.5078,141.6138,11931.0
2022-09-26 13:20:00,160.41,160.78,160.36,160.36,49740.0,141.5696,141.8962,141.5255,141.5255,49740.0
2022-09-26 13:25:00,160.39,160.72,160.16,160.53,124575.0,141.552,141.8432,141.349,141.6755,124575.0
2022-09-26 13:30:00,160.52,161.34,160.51,161.07,23781.0,141.6667,142.3904,141.6579,142.1521,23781.0
2022-09-26 13:35:00,161.1,161.34,161.03,161.2,21346.0,142.1786,142.3904,142.1168,142.2668,21346.0
2022-09-26 13:40:00,161.22,161.25,160.84,160.93,19112.0,142.2845,142.311,141.9491,142.0286,19112.0
2022-09-26 13:45:00,160.94,161.3,160.94,161.16,15145.0,142.0374,142.3551,142.0374,142.2315,15145.0
2022-09-26 13:50:00,161.16,161.37,160.79,160.93,15897.0,142.2315,142.4169,141.905,142.0286,15897.0
2022-09-26 13:55:00,160.85,160.95,160.63,160.73,16727.0,141.9579,142.0462,141.7638,141.852,16727.0
2022-09-26 14:00:00,160.72,161.42,160.68,161.35,17597.0,141.8432,142.461,141.8079,142.3992,17597.0
2022-09-26 14:05:00,161.36,161.56,161.25,161.48,10889.0,142.408,142.5846,142.311,142.514,10889.0
2022-09-26 14:10:00,161.52,161.55,161.38,161.43,12404.0,142.5493,142.5757,142.4257,142.4698,12404.0
2022-09-26 14:15:00,161.43,161.62,161.4,161.54,13328.0,142.4698,142.6375,142.4434,142.5669,13328.0
2022-09-26 14:20:00,161.51,161.61,161.4,161.51,12091.0,142.5404,142.6287,142.4434,142.5404,12091.0
2022-09-26 14:25:00,161.51,161.54,161.2,161.24,16840.0,142.5404,142.5669,142.2668,142.3021,16840.0
2022-09-26 14:30:00,161.25,161.55,161.2,161.48,18501.0,142.311,142.5757,142.2668,142.514,18501.0
2022-09-26 14:35:00,161.48,161.5,161.25,161.47,20065.0,142.514,142.5316,142.311,142.5051,20065.0
2022-09-26 14:40:00,161.5,161.58,161.32,161.57,15421.0,142.5316,142.6022,142.3727,142.5934,15421.0
2022-09-26 14:45:00,161.56,162.08,161.53,161.99,11926.0,142.5846,143.0435,142.5581,142.9641,11926.0
2022-09-26 14:50:00,161.97,162.05,161.72,161.79,76789.0,142.9464,143.017,142.7258,142.7875,76789.0
2022-09-26 14:55:00,161.79,161.83,161.6,161.65,19258.0,142.7875,142.8228,142.6199,142.664,19258.0
2022-09-26 15:00:00,161.68,161.99,161.64,161.87,18581.0,142.6905,142.9641,142.6552,142.8581,18581.0
2022-09-26 15:05:00,161.87,162.0,161.63,161.93,14501.0,142.8581,142.9729,142.6463,142.9111,14501.0
2022-09-26 15:10:00,161.93,162.03,161.73,161.81,23969.0,142.9111,142.9994,142.7346,142.8052,23969.0
2022-09-26 15:15:00,161.8,162.1,161.58,161.89,35135.0,142.7964,143.0611,142.6022,142.8758,35135.0
2022-09-26 15:20:00,161.81,162.04,161.63,161.63,23817.0,142.8052,143.0082,142.6463,142.6463,23817.0
2022-09-26 15:25:00,161.65,161.78,161.6,161.71,27941.0,142.664,142.7787,142.6199,142.7169,27941.0
2022-09-26 15:30:00,161.73,161.73,161.47,161.58,25057.0,142.7346,142.7346,142.5051,142.6022,25057.0
2022-09-26 15:35:00,161.52,161.89,161.49,161.59,28483.0,142.5493,142.8758,142.5228,142.611,28483.0
2022-09-26 15:40:00,161.58,161.91,161.54,161.84,28275.0,142.6022,142.8935,142.5669,142.8317,28275.0
2022-09-26 15:45:00,161.87,162.1,161.78,162.04,35844.0,142.8581,143.0611,142.7787,143.0082,35844.0
2022-09-26 15:50:00,162.06,162.66,161.73,162.38,65870.0,143.0258,143.5554,142.7346,143.3082,65870.0
2022-09-26 15:55:00,162.34,162.35,161.75,161.78,249592.0,143.2729,143.2818,142.7522,142.7787,249592.0
2022-09-27 09:30:00,163.54,163.7,162.5,163.09,77926.0,144.332,144.4732,143.4142,143.9349,77926.0
2022-09-27 09:35:00,163.18,163.64,162.98,163.6,34854.0,144.0143,144.4203,143.8378,144.385,34854.0
2022-09-27 09:40:00,163.65,164.09,163.56,163.78,43762.0,144.4291,144.8174,144.3497,144.5438,43762.0
2022-09-27 09:45:00,163.77,164.15,163.46,163.49,53973.0,144.535,144.8704,144.2614,144.2879,53973.0
2022-09-27 09:50:00,163.55,164.35,163.53,164.17,54097.0,144.3408,145.0469,144.3232,144.888,54097.0
2022-09-27 09:55:00,164.17,164.43,163.83,164.37,21284.0,144.888,145.1175,144.5879,145.0645,21284.0
2022-09-27 10:00:00,164.3,164.4,163.8,164.09,68962.0,145.0027,145.091,144.5615,144.8174,68962.0
2022-09-27 10:05:00,164.09,164.09,163.05,163.46,25342.0,144.8174,144.8174,143.8996,144.2614,25342.0
2022-09-27 10:10:00,163.35,163.9,163.23,163.72,30286.0,144.1643,144.6497,144.0584,144.4909,30286.0
2022-09-27 10:15:00,163.73,164.3,163.73,164.22,25886.0,144.4997,145.0027,144.4997,144.9321,25886.0
2022-09-27 10:20:00,164.3,164.98,164.16,164.81,12449.0,145.0027,145.6029,144.8792,145.4528,12449.0
2022-09-27 10:25:00,164.89,164.98,164.43,164.43,14751.0,145.5234,145.6029,145.1175,145.1175,14751.0
2022-09-27 10:30:00,164.52,165.27,164.45,165.13,18849.0,145.1969,145.8588,145.1351,145.7353,18849.0
2022-09-27 10:35:00,165.13,165.51,165.05,165.38,20616.0,145.7353,146.0706,145.6647,145.9559,20616.0
2022-09-27 10:40:00,165.32,165.78,165.29,165.74,20268.0,145.9029,146.3089,145.8765,146.2736,20268.0
2022-09-27 10:45:00,165.73,166.09,165.69,165.71,18445.0,146.2648,146.5825,146.2295,146.2471,18445.0
2022-09-27 10:50:00,165.75,165.75,165.42,165.52,7555.0,146.2824,146.2824,145.9912,146.0795,7555.0
2022-09-27 10:55:00,165.55,165.69,165.33,165.45,25679.0,146.1059,146.2295,145.9118,146.0177,25679.0
2022-09-27 11:00:00,165.44,165.64,164.98,165.04,14438.0,146.0088,146.1854,145.6029,145.6558,14438.0
2022-09-27 11:05:00,165.06,165.39,164.98,165.39,6967.0,145.6735,145.9647,145.6029,145.9647,6967.0
2022-09-27 11:10:00,165.37,165.48,164.93,164.95,16270.0,145.9471,146.0441,145.5587,145.5764,16270.0
2022-09-27 11:15:00,164.94,164.94,164.53,164.63,10901.0,145.5676,145.5676,145.2057,145.294,10901.0
2022-09-27 11:20:00,164.68,164.71,164.15,164.26,17228.0,145.3381,145.3646,144.8704,144.9674,17228.0
2022-09-27 11:25:00,164.25,164.36,163.83,164.03,31780.0,144.9586,145.0557,144.5879,144.7645,31780.0
2022-09-27 11:30:00,164.06,164.51,163.99,164.5,9479.0,144.7909,145.1881,144.7292,145.1793,9479.0
2022-09-27 11:35:00,164.45,164.45,164.15,164.24,7463.0,145.1351,145.1351,144.8704,144.9498,7463.0
2022-09-27 11:40:00,164.28,164.49,164.23,164.31,11612.0,144.9851,145.1704,144.941,145.0116,11612.0
2022-09-27 11:45:00,164.35,164.42,164.19,164.21,8353.0,145.0469,145.1086,144.9057,144.9233,8353.0
2022-09-27 11:50:00,164.22,164.37,164.0,164.0,7718.0,144.9321,145.0645,144.738,144.738,7718.0
2022-09-27 11:55:00,164.05,164.21,163.96,164.04,12113.0,144.7821,144.9233,144.7027,144.7733,12113.0
2022-09-27 12:00:00,164.04,164.31,163.94,164.24,30516.0,144.7733,145.0116,144.685,144.9498,30516.0
2022-09-27 12:05:00,164.24,164.25,163.96,164.0,24207.0,144.9498,144.9586,144.7027,144.738,24207.0
2022-09-27 12:10:00,164.0,164.1,163.64,163.82,40871.0,144.738,144.8262,144.4203,144.5791,40871.0
2022-09-27 12:15:00,163.82,163.82,163.46,163.47,8493.0,144.5791,144.5791,144.2614,144.2702,8493.0
2022-09-27 12:20:00,163.43,163.83,163.43,163.63,15220.0,144.2349,144.5879,144.2349,144.4114,15220.0
2022-09-27 12:25:00,163.66,164.04,163.62,163.82,10153.0,144.4379,144.7733,144.4026,144.5791,10153.0
2022-09-27 12:30:00,163.82,164.12,163.76,164.05,9736.0,144.5791,144.8439,144.5262,144.7821,9736.0
2022-09-27 12:35:00,164.03,164.13,163.75,163.82,8415.0,144.7645,144.8527,144.5173,144.5791,8415.0
2022-09-27 12:40:00,163.84,164.07,163.8,163.88,18218.0,144.5968,144.7998,144.5615,144.6321,18218.0
2022-09-27 12:45:00,163.88,164.08,163.79,163.98,6181.0,144.6321,144.8086,144.5526,144.7203,6181.0
2022-09-27 12:50:00,163.98,164.27,163.61,164.23,10904.0,144.7203,144.9763,144.3938,144.941,10904.0
2022-09-27 12:55:00,164.27,164.58,164.2,164.46,12656.0,144.9763,145.2499,144.9145,145.1439,12656.0
2022-09-27 13:00:00,164.44,164.44,163.65,163.66,24395.0,145.1263,145.1263,144.4291,144.4379,24395.0
2022-09-27 13:05:00,163.71,164.01,163.58,163.63,36309.0,144.482,144.7468,144.3673,144.4114,36309.0
2022-09-27 13:10:00,163.66,163.73,163.41,163.45,25872.0,144.4379,144.4997,144.2173,144.2526,25872.0
2022-09-27 13:15:00,163.45,163.63,163.36,163.44,13992.0,144.2526,144.4114,144.1731,144.2438,13992.0
2022-09-27 13:20:00,163.44,163.44,163.18,163.35,58459.0,144.2438,144.2438,144.0143,144.1643,58459.0
2022-09-27 13:25:00,163.35,163.65,163.29,163.52,9656.0,144.1643,144.4291,144.1114,144.3144,9656.0
2022-09-27 13:30:00,163.46,163.85,163.45,163.85,7732.0,144.2614,144.6056,144.2526,144.6056,7732.0
2022-09-27 13:35:00,163.87,163.87,163.5,163.57,9763.0,144.6232,144.6232,144.2967,144.3585,9763.0
2022-09-27 13:40:00,163.56,163.56,163.22,163.4,7308.0,144.3497,144.3497,144.0496,144.2084,7308.0
2022-09-27 13:45:00,163.46,163.74,163.41,163.66,20296.0,144.2614,144.5085,144.2173,144.4379,20296.0
2022-09-27 13:50:00,163.62,163.79,163.55,163.63,9839.0,144.4026,144.5526,144.3408,144.4114,9839.0
2022-09-27 13:55:00,163.59,163.91,163.43,163.91,9802.0,144.3761,144.6585,144.2349,144.6585,9802.0
2022-09-27 14:00:00,163.9,164.26,163.79,164.19,12852.0,144.6497,144.9674,144.5526,144.9057,12852.0
2022-09-27 14:05:00,164.16,164.18,163.88,163.9,21903.0,144.8792,144.8968,144.6321,144.6497,21903.0
2022-09-27 14:10:00,163.93,164.01,163.65,163.65,8428.0,144.6762,144.7468,144.4291,144.4291,8428.0
2022-09-27 14:15:00,163.65,163.68,163.45,163.54,6319.0,144.4291,144.4556,144.2526,144.332,6319.0
2022-09-27 14:20:00,163.53,163.62,163.4,163.61,8759.0,144.3232,144.4026,144.2084,144.3938,8759.0
2022-09-27 14:25:00,163.61,163.85,163.57,163.8,7663.0,144.3938,144.6056,144.3585,144.5615,7663.0
2022-09-27 14:30:00,163.77,164.03,163.65,164.03,59141.0,144.535,144.7645,144.4291,144.7645,59141.0
2022-09-27 14:35:00,164.04,164.71,163.94,164.63,47844.0,144.7733,145.3646,144.685,145.294,47844.0
2022-09-27 14:40:00,164.64,164.89,164.53,164.57,12307.0,145.3028,145.5234,145.2057,145.241,12307.0
2022-09-27 14:45:00,164.59,164.98,164.42,164.98,18829.0,145.2587,145.6029,145.1086,145.6029,18829.0
2022-09-27 14:50:00,164.91,165.04,164.67,164.67,13015.0,145.5411,145.6558,145.3293,145.3293,13015.0
2022-09-27 14:55:00,164.64,164.99,164.63,164.99,10713.0,145.3028,145.6117,145.294,145.6117,10713.0
2022-09-27 15:00:00,164.94,164.95,164.47,164.72,14075.0,145.5676,145.5764,145.1528,145.3734,14075.0
2022-09-27 15:05:00,164.71,164.73,164.44,164.68,22288.0,145.3646,145.3822,145.1263,145.3381,22288.0
2022-09-27 15:10:00,164.69,164.71,164.4,164.6,22914.0,145.3469,145.3646,145.091,145.2675,22914.0
2022-09-27 15:15:00,164.62,164.94,164.41,164.94,32766.0,145.2852,145.5676,145.0998,145.5676,32766.0
2022-09-27 15:20:00,164.92,165.15,164.82,164.95,36679.0,145.5499,145.7529,145.4617,145.5764,36679.0
2022-09-27 15:25:00,164.94,165.0,164.71,164.86,20490.0,145.5676,145.6205,145.3646,145.497,20490.0
2022-09-27 15:30:00,164.87,164.89,164.32,164.36,23985.0,145.5058,145.5234,145.0204,145.0557,23985.0
2022-09-27 15:35:00,164.37,164.59,164.12,164.23,21194.0,145.0645,145.2587,144.8439,144.941,21194.0
2022-09-27 15:40:00,164.2,164.7,164.13,164.7,32875.0,144.9145,145.3558,144.8527,145.3558,32875.0
2022-09-27 15:45:00,164.65,164.72,164.41,164.57,39791.0,145.3116,145.3734,145.0998,145.241,39791.0
2022-09-27 15:50:00,164.57,165.06,164.57,165.01,71011.0,145.241,145.6735,145.241,145.6294,71011.0
2022-09-27 15:55:00,164.99,165.13,164.69,164.77,132705.0,145.6117,145.7353,145.3469,145.4175,132705.0
2022-09-28 09:30:00,165.28,165.54,164.77,165.06,61451.0,145.8676,146.0971,145.4175,145.6735,61451.0
2022-09-28 09:35:00,165.06,165.12,164.47,165.03,17908.0,145.6735,145.7264,145.1528,145.647,17908.0
2022-09-28 09:40:00,165.03,165.86,164.77,165.77,21473.0,145.647,146.3795,145.4175,146.3001,21473.0
2022-09-28 09:45:00,165.81,165.82,165.34,165.51,38481.0,146.3354,146.3442,145.9206,146.0706,38481.0
2022-09-28 09:50:00,165.46,165.67,165.16,165.23,19329.0,146.0265,146.2118,145.7617,145.8235,19329.0
2022-09-28 09:55:00,165.2,165.56,165.19,165.46,14356.0,145.797,146.1148,145.7882,146.0265,14356.0
2022-09-28 10:00:00,165.46,165.97,165.12,165.19,10629.0,146.0265,146.4766,145.7264,145.7882,10629.0
2022-09-28 10:05:00,165.16,165.28,164.4,164.44,22727.0,145.7617,145.8676,145.091,145.1263,22727.0
2022-09-28 10:10:00,164.43,165.01,164.42,164.91,13611.0,145.1175,145.6294,145.1086,145.5411,13611.0
2022-09-28 10:15:00,164.88,165.06,164.57,165.03,10765.0,145.5146,145.6735,145.241,145.647,10765.0
2022-09-28 10:20:00,165.07,165.74,165.05,165.72,18924.0,145.6823,146.2736,145.6647,146.256,18924.0
2022-09-28 10:25:00,165.66,165.89,165.43,165.89,21137.0,146.203,146.406,146.0,146.406,21137.0
2022-09-28 10:30:00,165.84,166.0,165.78,165.97,9064.0,146.3619,146.5031,146.3089,146.4766,9064.0
2022-09-28 10:35:00,166.0,166.25,165.9,166.09,13317.0,146.5031,146.7237,146.4148,146.5825,13317.0
2022-09-28 10:40:00,166.11,166.94,166.1,166.89,15944.0,146.6002,147.3327,146.5913,147.2885,15944.0
2022-09-28 10:45:00,166.92,166.97,166.54,166.75,14466.0,147.315,147.3591,146.9797,147.165,14466.0
2022-09-28 10:50:00,166.7,166.89,166.55,166.81,22040.0,147.1209,147.2885,146.9885,147.2179,22040.0
2022-09-28 10:55:00,166.74,166.74,166.25,166.32,11089.0,147.1562,147.1562,146.7237,146.7855,11089.0
2022-09-28 11:00:00,166.28,166.58,166.15,166.42,17741.0,146.7502,147.015,146.6355,146.8737,17741.0
2022-09-28 11:05:00,166.36,166.4,165.97,166.0,21522.0,146.8208,146.8561,146.4766,146.5031,21522.0
2022-09-28 11:10:00,165.99,166.52,165.98,166.51,9376.0,146.4942,146.962,146.4854,146.9532,9376.0
2022-09-28 11:15:00,166.49,166.52,166.18,166.45,35472.0,146.9355,146.962,146.6619,146.9002,35472.0
2022-09-28 11:20:00,166.4,166.99,166.31,166.45,28729.0,146.8561,147.3768,146.7767,146.9002,28729.0
2022-09-28 11:25:00,166.45,166.81,166.4,166.4,21928.0,146.9002,147.2179,146.8561,146.8561,21928.0
2022-09-28 11:30:00,166.37,166.45,166.09,166.34,10629.0,146.8296,146.9002,146.5825,146.8031,10629.0
2022-09-28 11:35:00,166.38,166.59,166.24,166.3,10957.0,146.8384,147.0238,146.7149,146.7678,10957.0
2022-09-28 11:40:00,166.28,166.53,166.18,166.52,14499.0,146.7502,146.9708,146.6619,146.962,14499.0
2022-09-28 11:45:00,166.54,166.9,166.44,166.85,9358.0,146.9797,147.2974,146.8914,147.2532,9358.0
2022-09-28 11:50:00,166.79,166.9,166.73,166.87,8281.0,147.2003,147.2974,147.1473,147.2709,8281.0
2022-09-28 11:55:00,166.87,167.08,166.66,166.77,18690.0,147.2709,147.4562,147.0856,147.1826,18690.0
2022-09-28 12:00:00,166.78,167.01,166.7,167.0,19565.0,147.1915,147.3944,147.1209,147.3856,19565.0
2022-09-28 12:05:00,166.98,167.1,166.86,166.9,26558.0,147.368,147.4739,147.2621,147.2974,26558.0
2022-09-28 12:10:00,166.96,167.28,166.93,167.27,18448.0,147.3503,147.6327,147.3238,147.6239,18448.0
2022-09-28 12:15:00,167.23,167.68,167.15,167.66,22390.0,147.5886,147.9858,147.518,147.9681,22390.0
2022-09-28 12:20:00,167.68,167.7,167.4,167.42,8962.0,147.9858,148.0034,147.7386,147.7563,8962.0
2022-09-28 12:25:00,167.44,167.44,167.16,167.18,8591.0,147.7739,147.7739,147.5268,147.5445,8591.0
2022-09-28 12:30:00,167.21,167.24,166.95,167.16,16588.0,147.571,147.5974,147.3415,147.5268,16588.0
2022-09-28 12:35:00,167.15,167.18,166.9,166.94,13836.0,147.518,147.5445,147.2974,147.3327,13836.0
2022-09-28 12:40:00,166.97,167.39,166.93,167.39,9633.0,147.3591,147.7298,147.3238,147.7298,9633.0
2022-09-28 12:45:00,167.4,167.58,167.31,167.31,14700.0,147.7386,147.8975,147.6592,147.6592,14700.0
2022-09-28 12:50:00,167.28,167.35,167.11,167.3,6507.0,147.6327,147.6945,147.4827,147.6504,6507.0
2022-09-28 12:55:00,167.3,167.41,167.22,167.38,8904.0,147.6504,147.7475,147.5798,147.721,8904.0
2022-09-28 13:00:00,167.41,167.56,167.22,167.53,15870.0,147.7475,147.8799,147.5798,147.8534,15870.0
2022-09-28 13:05:00,167.55,168.08,167.55,168.07,14178.0,147.871,148.3388,147.871,148.33,14178.0
2022-09-28 13:10:00,168.06,168.09,167.76,167.85,34619.0,148.3211,148.3476,148.0564,148.1358,34619.0
2022-09-28 13:15:00,167.82,167.96,167.75,167.93,11130.0,148.1093,148.2329,148.0475,148.2064,11130.0
2022-09-28 13:20:00,167.87,167.88,167.61,167.66,14715.0,148.1534,148.1623,147.924,147.9681,14715.0
2022-09-28 13:25:00,167.65,167.65,167.28,167.41,11161.0,147.9593,147.9593,147.6327,147.7475,11161.0
2022-09-28 13:30:00,167.42,167.52,167.24,167.52,13968.0,147.7563,147.8445,147.5974,147.8445,13968.0
2022-09-28 13:35:00,167.49,167.65,167.47,167.63,14644.0,147.8181,147.9593,147.8004,147.9416,14644.0
2022-09-28 13:40:00,167.59,167.74,167.51,167.55,13698.0,147.9063,148.0387,147.8357,147.871,13698.0
2022-09-28 13:45:00,167.58,167.59,167.15,167.33,14774.0,147.8975,147.9063,147.518,147.6769,14774.0
2022-09-28 13:50:00,167.36,167.36,167.12,167.23,13071.0,147.7033,147.7033,147.4915,147.5886,13071.0
2022-09-28 13:55:00,167.24,167.43,167.09,167.33,12831.0,147.5974,147.7651,147.4651,147.6769,12831.0
2022-09-28 14:00:00,167.31,167.53,167.31,167.42,13935.0,147.6592,147.8534,147.6592,147.7563,13935.0
2022-09-28 14:05:00,167.44,167.55,167.44,167.46,9162.0,147.7739,147.871,147.7739,147.7916,9162.0
2022-09-28 14:10:00,167.45,167.45,167.17,167.18,5659.0,147.7828,147.7828,147.5357,147.5445,5659.0
2022-09-28 14:15:00,167.15,167.26,166.96,167.13,12283.0,147.518,147.6151,147.3503,147.5004,12283.0
2022-09-28 14:20:00,167.1,167.1,166.85,166.85,9979.0,147.4739,147.4739,147.2532,147.2532,9979.0
2022-09-28 14:25:00,166.84,166.89,166.71,166.77,15179.0,147.2444,147.2885,147.1297,147.1826,15179.0
2022-09-28 14:30:00,166.76,167.01,166.76,167.0,18314.0,147.1738,147.3944,147.1738,147.3856,18314.0
2022-09-28 14:35:00,167.06,167.21,167.03,167.13,8944.0,147.4386,147.571,147.4121,147.5004,8944.0
2022-09-28 14:40:00,167.09,167.09,166.59,166.73,12066.0,147.4651,147.4651,147.0238,147.1473,12066.0
2022-09-28 14:45:00,166.77,166.82,166.54,166.78,10578.0,147.1826,147.2268,146.9797,147.1915,10578.0
2022-09-28 14:50:00,166.81,167.09,166.81,167.03,11245.0,147.2179,147.4651,147.2179,147.4121,11245.0
2022-09-28 14:55:00,167.03,167.21,167.0,167.13,10919.0,147.4121,147.571,147.3856,147.5004,10919.0
2022-09-28 15:00:00,167.12,167.64,167.12,167.61,20503.0,147.4915,147.9505,147.4915,147.924,20503.0
2022-09-28 15:05:00,167.59,167.8,167.48,167.62,12959.0,147.9063,148.0917,147.8092,147.9328,12959.0
2022-09-28 15:10:00,167.53,167.65,167.3,167.38,12298.0,147.8534,147.9593,147.6504,147.721,12298.0
2022-09-28 15:15:00,167.36,167.57,167.32,167.41,9579.0,147.7033,147.8887,147.668,147.7475,9579.0
2022-09-28 15:20:00,167.41,167.55,167.31,167.45,16277.0,147.7475,147.871,147.6592,147.7828,16277.0
2022-09-28 15:25:00,167.44,167.48,167.29,167.39,30142.0,147.7739,147.8092,147.6416,147.7298,30142.0
2022-09-28 15:30:00,167.41,167.83,167.39,167.82,31030.0,147.7475,148.1181,147.7298,148.1093,31030.0
2022-09-28 15:35:00,167.8,167.82,167.51,167.53,24627.0,148.0917,148.1093,147.8357,147.8534,24627.0
2022-09-28 15:40:00,167.56,168.0,167.56,168.0,30360.0,147.8799,148.2682,147.8799,148.2682,30360.0
2022-09-28 15:45:00,168.01,168.18,167.93,168.04,28760.0,148.277,148.427,148.2064,148.3035,28760.0
2022-09-28 15:50:00,168.03,168.03,167.68,167.69,47214.0,148.2946,148.2946,147.9858,147.9946,47214.0
2022-09-28 15:55:00,167.7,167.7,167.04,167.12,151781.0,148.0034,148.0034,147.4209,147.4915,151781.0
2022-09-29 09:30:00,166.32,166.71,165.97,166.26,53641.0,146.7855,147.1297,146.4766,146.7325,53641.0
2022-09-29 09:35:00,166.23,166.38,165.75,165.75,9724.0,146.7061,146.8384,146.2824,146.2824,9724.0
2022-09-29 09:40:00,165.7,165.77,165.04,165.05,16392.0,146.2383,146.3001,145.6558,145.6647,16392.0
2022-09-29 09:45:00,165.11,165.37,164.76,165.04,35434.0,145.7176,145.9471,145.4087,145.6558,35434.0
2022-09-29 09:50:00,165.11,165.84,165.09,165.67,11513.0,145.7176,146.3619,145.7,146.2118,11513.0
2022-09-29 09:55:00,165.97,166.17,165.85,166.13,12765.0,146.4766,146.6531,146.3707,146.6178,12765.0
2022-09-29 10:00:00,166.08,166.08,165.66,165.78,9676.0,146.5737,146.5737,146.203,146.3089,9676.0
2022-09-29 10:05:00,165.87,166.11,165.85,166.01,10441.0,146.3883,146.6002,146.3707,146.5119,10441.0
2022-09-29 10:10:00,166.0,166.22,165.95,166.1,16103.0,146.5031,146.6972,146.4589,146.5913,16103.0
2022-09-29 10:15:00,166.05,166.19,165.78,165.78,10050.0,146.5472,146.6708,146.3089,146.3089,10050.0
2022-09-29 10:20:00,165.8,166.12,165.75,165.9,8558.0,146.3266,146.609,146.2824,146.4148,8558.0
2022-09-29 10:25:00,165.84,165.98,165.69,165.89,6564.0,146.3619,146.4854,146.2295,146.406,6564.0
2022-09-29 10:30:00,165.88,165.88,165.13,165.27,25335.0,146.3972,146.3972,145.7353,145.8588,25335.0
2022-09-29 10:35:00,165.21,165.32,164.7,164.73,26857.0,145.8059,145.9029,145.3558,145.3822,26857.0
2022-09-29 10:40:00,164.72,165.09,164.7,165.0,20804.0,145.3734,145.7,145.3558,145.6205,20804.0
2022-09-29 10:45:00,165.0,165.07,164.81,164.88,36241.0,145.6205,145.6823,145.4528,145.5146,36241.0
2022-09-29 10:50:00,164.85,165.46,164.81,165.29,6289.0,145.4881,146.0265,145.4528,145.8765,6289.0
2022-09-29 10:55:00,165.27,165.55,165.19,165.28,23132.0,145.8588,146.1059,145.7882,145.8676,23132.0
2022-09-29 11:00:00,165.24,165.57,165.21,165.27,17871.0,145.8323,146.1236,145.8059,145.8588,17871.0
2022-09-29 11:05:00,165.26,165.98,165.14,165.98,26201.0,145.85,146.4854,145.7441,146.4854,26201.0
2022-09-29 11:10:00,165.97,166.08,165.51,165.53,25450.0,146.4766,146.5737,146.0706,146.0883,25450.0
2022-09-29 11:15:00,165.45,165.55,165.22,165.34,7405.0,146.0177,146.1059,145.8147,145.9206,7405.0
2022-09-29 11:20:00,165.31,165.32,164.65,164.67,35169.0,145.8941,145.9029,145.3116,145.3293,35169.0
2022-09-29 11:25:00,164.63,165.19,164.56,165.09,16526.0,145.294,145.7882,145.2322,145.7,16526.0
2022-09-29 11:30:00,165.04,165.13,164.77,164.97,10813.0,145.6558,145.7353,145.4175,145.594,10813.0
2022-09-29 11:35:00,164.98,165.01,164.73,164.91,6077.0,145.6029,145.6294,145.3822,145.5411,6077.0
2022-09-29 11:40:00,164.87,165.08,164.83,165.03,5753.0,145.5058,145.6911,145.4705,145.647,5753.0
2022-09-29 11:45:00,165.02,165.14,164.68,164.87,15042.0,145.6382,145.7441,145.3381,145.5058,15042.0
2022-09-29 11:50:00,164.86,165.34,164.7,165.15,22983.0,145.497,145.9206,145.3558,145.7529,22983.0
2022-09-29 11:55:00,165.16,165.41,165.08,165.24,42778.0,145.7617,145.9824,145.6911,145.8323,42778.0
2022-09-29 12:00:00,165.29,165.31,164.93,165.13,7598.0,145.8765,145.8941,145.5587,145.7353,7598.0
2022-09-29 12:05:00,165.08,165.2,164.92,165.17,12951.0,145.6911,145.797,145.5499,145.7706,12951.0
2022-09-29 12:10:00,165.13,165.13,164.8,164.84,6260.0,145.7353,145.7353,145.444,145.4793,6260.0
2022-09-29 12:15:00,164.81,164.92,164.65,164.67,2636.0,145.4528,145.5499,145.3116,145.3293,2636.0
2022-09-29 12:20:00,164.63,164.7,164.18,164.29,12724.0,145.294,145.3558,144.8968,144.9939,12724.0
2022-09-29 12:25:00,164.18,164.54,164.14,164.54,21622.0,144.8968,145.2146,144.8615,145.2146,21622.0
2022-09-29 12:30:00,164.49,164.84,164.42,164.74,12742.0,145.1704,145.4793,145.1086,145.3911,12742.0
2022-09-29 12:35:00,164.81,164.97,164.65,164.81,6793.0,145.4528,145.594,145.3116,145.4528,6793.0
2022-09-29 12:40:00,164.83,164.96,164.72,164.89,5166.0,145.4705,145.5852,145.3734,145.5234,5166.0
2022-09-29 12:45:00,164.97,164.97,164.72,164.72,3658.0,145.594,145.594,145.3734,145.3734,3658.0
2022-09-29 12:50:00,164.68,164.82,164.61,164.81,9700.0,145.3381,145.4617,145.2763,145.4528,9700.0
2022-09-29 12:55:00,164.87,164.87,164.6,164.67,8502.0,145.5058,145.5058,145.2675,145.3293,8502.0
2022-09-29 13:00:00,164.66,164.69,164.3,164.32,22053.0,145.3205,145.3469,145.0027,145.0204,22053.0
2022-09-29 13:05:00,164.32,164.46,164.17,164.25,10375.0,145.0204,145.1439,144.888,144.9586,10375.0
2022-09-29 13:10:00,164.23,164.65,164.23,164.58,4072.0,144.941,145.3116,144.941,145.2499,4072.0
2022-09-29 13:15:00,164.59,164.71,164.58,164.6,4411.0,145.2587,145.3646,145.2499,145.2675,4411.0
2022-09-29 13:20:00,164.45,164.48,164.16,164.23,17128.0,145.1351,145.1616,144.8792,144.941,17128.0
2022-09-29 13:25:00,164.24,164.36,164.12,164.15,22502.0,144.9498,145.0557,144.8439,144.8704,22502.0
2022-09-29 13:30:00,164.11,164.4,164.03,164.22,35887.0,144.8351,145.091,144.7645,144.9321,35887.0
2022-09-29 13:35:00,164.21,164.44,164.15,164.3,9836.0,144.9233,145.1263,144.8704,145.0027,9836.0
2022-09-29 13:40:00,164.25,164.33,164.17,164.31,10022.0,144.9586,145.0292,144.888,145.0116,10022.0
2022-09-29 13:45:00,164.33,164.4,164.22,164.31,7415.0,145.0292,145.091,144.9321,145.0116,7415.0
2022-09-29 13:50:00,164.38,164.38,164.02,164.16,14208.0,145.0733,145.0733,144.7556,144.8792,14208.0
2022-09-29 13:55:00,164.15,164.16,163.92,163.92,6221.0,144.8704,144.8792,144.6674,144.6674,6221.0
2022-09-29 14:00:00,163.86,164.02,163.74,163.98,9983.0,144.6144,144.7556,144.5085,144.7203,9983.0
2022-09-29 14:05:00,163.98,164.5,163.94,164.44,11553.0,144.7203,145.1793,144.685,145.1263,11553.0
2022-09-29 14:10:00,164.4,164.4,164.16,164.16,8773.0,145.091,145.091,144.8792,144.8792,8773.0
2022-09-29 14:15:00,164.17,164.23,164.04,164.04,5173.0,144.888,144.941,144.7733,144.7733,5173.0
2022-09-29 14:20:00,164.01,164.33,163.99,164.29,12446.0,144.7468,145.0292,144.7292,144.9939,12446.0
2022-09-29 14:25:00,164.31,164.51,164.23,164.43,7993.0,145.0116,145.1881,144.941,145.1175,7993.0
2022-09-29 14:30:00,164.39,164.55,164.2,164.25,8510.0,145.0822,145.2234,144.9145,144.9586,8510.0
2022-09-29 14:35:00,164.25,164.7,164.25,164.59,4920.0,144.9586,145.3558,144.9586,145.2587,4920.0
2022-09-29 14:40:00,164.62,164.62,164.46,164.46,5001.0,145.2852,145.2852,145.1439,145.1439,5001.0
2022-09-29 14:45:00,164.44,164.67,164.43,164.5,7994.0,145.1263,145.3293,145.1175,145.1793,7994.0
2022-09-29 14:50:00,164.52,164.57,164.13,164.13,19022.0,145.1969,145.241,144.8527,144.8527,19022.0
2022-09-29 14:55:00,164.18,164.21,163.83,163.88,15952.0,144.8968,144.9233,144.5879,144.6321,15952.0
2022-09-29 15:00:00,163.83,164.3,163.83,164.29,9034.0,144.5879,145.0027,144.5879,144.9939,9034.0
2022-09-29 15:05:00,164.27,164.51,164.26,164.4,20031.0,144.9763,145.1881,144.9674,145.091,20031.0
2022-09-29 15:10:00,164.32,164.65,164.29,164.57,16997.0,145.0204,145.3116,144.9939,145.241,16997.0
2022-09-29 15:15:00,164.59,164.96,164.44,164.93,26634.0,145.2587,145.5852,145.1263,145.5587,26634.0
2022-09-29 15:20:00,164.93,165.11,164.89,165.01,29073.0,145.5587,145.7176,145.5234,145.6294,29073.0
2022-09-29 15:25:00,164.99,164.99,164.71,164.8,12762.0,145.6117,145.6117,145.3646,145.444,12762.0
2022-09-29 15:30:00,164.78,165.28,164.76,165.25,11806.0,145.4264,145.8676,145.4087,145.8412,11806.0
2022-09-29 15:35:00,165.27,165.67,165.14,165.35,31684.0,145.8588,146.2118,145.7441,145.9294,31684.0
2022-09-29 15:40:00,165.37,165.43,164.98,165.22,10508.0,145.9471,146.0,145.6029,145.8147,10508.0
2022-09-29 15:45:00,165.17,165.34,164.99,165.02,34483.0,145.7706,145.9206,145.6117,145.6382,34483.0
2022-09-29 15:50:00,165.05,165.38,165.02,165.25,52726.0,145.6647,145.9559,145.6382,145.8412,52726.0
2022-09-29 15:55:00,165.25,165.64,165.02,165.45,156025.0,145.8412,146.1854,145.6382,146.0177,156025.0
2022-09-30 09:30:00,164.96,165.32,164.19,164.2,44836.0,145.5852,145.9029,144.9057,144.9145,44836.0
2022-09-30 09:35:00,164.29,164.4,163.4,163.65,12244.0,144.9939,145.091,144.2084,144.4291,12244.0
2022-09-30 09:40:00,163.65,164.64,163.54,164.15,38882.0,144.4291,145.3028,144.332,144.8704,38882.0
2022-09-30 09:45:00,164.17,164.43,163.7,164.19,11323.0,144.888,145.1175,144.4732,144.9057,11323.0
2022-09-30 09:50:00,164.2,164.99,164.0,164.95,11020.0,144.9145,145.6117,144.738,145.5764,11020.0
2022-09-30 09:55:00,164.91,165.24,164.68,164.75,20506.0,145.5411,145.8323,145.3381,145.3999,20506.0
2022-09-30 10:00:00,164.87,164.99,164.39,164.73,25145.0,145.5058,145.6117,145.0822,145.3822,25145.0
2022-09-30 10:05:00,164.58,164.73,164.34,164.36,8683.0,145.2499,145.3822,145.038,145.0557,8683.0
2022-09-30 10:10:00,164.3,164.56,164.08,164.2,6590.0,145.0027,145.2322,144.8086,144.9145,6590.0
2022-09-30 10:15:00,164.17,164.26,163.61,164.19,31120.0,144.888,144.9674,144.3938,144.9057,31120.0
2022-09-30 10:20:00,164.15,164.22,163.84,164.09,13273.0,144.8704,144.9321,144.5968,144.8174,13273.0
2022-09-30 10:25:00,164.02,164.26,163.69,164.0,11871.0,144.7556,144.9674,144.4644,144.738,11871.0
2022-09-30 10:30:00,163.97,164.44,163.84,164.33,15696.0,144.7115,145.1263,144.5968,145.0292,15696.0
2022-09-30 10:35:00,164.36,164.59,164.22,164.46,19263.0,145.0557,145.2587,144.9321,145.1439,19263.0
2022-09-30 10:40:00,164.52,164.69,164.38,164.62,4341.0,145.1969,145.3469,145.0733,145.2852,4341.0
2022-09-30 10:45:00,164.56,164.58,164.14,164.51,5989.0,145.2322,145.2499,144.8615,145.1881,5989.0
2022-09-30 10:50:00,164.54,164.73,164.29,164.52,8951.0,145.2146,145.3822,144.9939,145.1969,8951.0
2022-09-30 10:55:00,164.54,164.61,164.31,164.52,5068.0,145.2146,145.2763,145.0116,145.1969,5068.0
2022-09-30 11:00:00,164.49,164.66,164.26,164.52,7341.0,145.1704,145.3205,144.9674,145.1969,7341.0
2022-09-30 11:05:00,164.56,164.97,164.51,164.91,7506.0,145.2322,145.594,145.1881,145.5411,7506.0
2022-09-30 11:10:00,164.88,164.88,164.61,164.68,10469.0,145.5146,145.5146,145.2763,145.3381,10469.0
2022-09-30 11:15:00,164.64,164.65,164.5,164.56,7054.0,145.3028,145.3116,145.1793,145.2322,7054.0
2022-09-30 11:20:00,164.59,164.78,164.56,164.62,16943.0,145.2587,145.4264,145.2322,145.2852,16943.0
2022-09-30 11:25:00,164.62,164.93,164.5,164.53,23621.0,145.2852,145.5587,145.1793,145.2057,23621.0
2022-09-30 11:30:00,164.5,164.8,164.5,164.76,9641.0,145.1793,145.444,145.1793,145.4087,9641.0
2022-09-30 11:35:00,164.74,164.78,164.37,164.39,11953.0,145.3911,145.4264,145.0645,145.0822,11953.0
2022-09-30 11:40:00,164.4,164.42,163.93,164.18,14981.0,145.091,145.1086,144.6762,144.8968,14981.0
2022-09-30 11:45:00,164.15,164.38,164.11,164.12,9832.0,144.8704,145.0733,144.8351,144.8439,9832.0
2022-09-30 11:50:00,164.09,164.25,164.0,164.12,10232.0,144.8174,144.9586,144.738,144.8439,10232.0
2022-09-30 11:55:00,164.06,164.2,164.06,164.1,12255.0,144.7909,144.9145,144.7909,144.8262,12255.0
2022-09-30 12:00:00,164.1,164.13,163.81,163.86,8856.0,144.8262,144.8527,144.5703,144.6144,8856.0
2022-09-30 12:05:00,163.82,163.95,163.72,163.75,16663.0,144.5791,144.6938,144.4909,144.5173,16663.0
2022-09-30 12:10:00,163.68,163.81,163.54,163.72,12715.0,144.4556,144.5703,144.332,144.4909,12715.0
2022-09-30 12:15:00,163.75,163.89,163.67,163.68,9098.0,144.5173,144.6409,144.4467,144.4556,9098.0
2022-09-30 12:20:00,163.65,163.75,163.35,163.66,7471.0,144.4291,144.5173,144.1643,144.4379,7471.0
2022-09-30 12:25:00,163.64,163.71,163.57,163.61,5591.0,144.4203,144.482,144.3585,144.3938,5591.0
2022-09-30 12:30:00,163.61,163.8,163.59,163.78,9004.0,144.3938,144.5615,144.3761,144.5438,9004.0
2022-09-30 12:35:00,163.78,163.93,163.72,163.9,6142.0,144.5438,144.6762,144.4909,144.6497,6142.0
2022-09-30 12:40:00,163.88,163.9,163.68,163.8,3955.0,144.6321,144.6497,144.4556,144.5615,3955.0
2022-09-30 12:45:00,163.77,163.88,163.73,163.78,7438.0,144.535,144.6321,144.4997,144.5438,7438.0
2022-09-30 12:50:00,163.8,163.86,163.65,163.72,6173.0,144.5615,144.6144,144.4291,144.4909,6173.0
2022-09-30 12:55:00,163.73,163.83,163.69,163.72,8982.0,144.4997,144.5879,144.4644,144.4909,8982.0
2022-09-30 13:00:00,163.68,163.69,163.49,163.55,12171.0,144.4556,144.4644,144.2879,144.3408,12171.0
2022-09-30 13:05:00,163.57,163.8,163.57,163.76,6832.0,144.3585,144.5615,144.3585,144.5262,6832.0
2022-09-30 13:10:00,163.79,163.95,163.58,163.59,17929.0,144.5526,144.6938,144.3673,144.3761,17929.0
2022-09-30 13:15:00,163.67,163.67,163.4,163.5,4935.0,144.4467,144.4467,144.2084,144.2967,4935.0
2022-09-30 13:20:00,163.52,163.66,163.48,163.54,4897.0,144.3144,144.4379,144.2791,144.332,4897.0
2022-09-30 13:25:00,163.55,163.7,163.43,163.64,9280.0,144.3408,144.4732,144.2349,144.4203,9280.0
2022-09-30 13:30:00,163.65,163.73,163.39,163.39,13045.0,144.4291,144.4997,144.1996,144.1996,13045.0
2022-09-30 13:35:00,163.38,163.38,163.05,163.08,7591.0,144.1908,144.1908,143.8996,143.926,7591.0
2022-09-30 13:40:00,163.11,163.16,162.95,163.02,7443.0,143.9525,143.9966,143.8113,143.8731,7443.0
2022-09-30 13:45:00,163.01,163.03,162.81,162.81,6272.0,143.8643,143.8819,143.6877,143.6877,6272.0
2022-09-30 13:50:00,162.82,163.2,162.73,163.19,11675.0,143.6966,144.0319,143.6171,144.0231,11675.0
2022-09-30 13:55:00,163.18,163.28,163.14,163.16,12184.0,144.0143,144.1025,143.979,143.9966,12184.0
2022-09-30 14:00:00,163.14,163.14,162.78,162.79,9185.0,143.979,143.979,143.6613,143.6701,9185.0
2022-09-30 14:05:00,162.78,163.11,162.78,163.02,7128.0,143.6613,143.9525,143.6613,143.8731,7128.0
2022-09-30 14:10:00,163.07,163.28,163.07,163.24,4556.0,143.9172,144.1025,143.9172,144.0672,4556.0
2022-09-30 14:15:00,163.26,163.49,163.22,163.22,12576.0,144.0849,144.2879,144.0496,144.0496,12576.0
2022-09-30 14:20:00,163.23,163.36,163.1,163.18,6790.0,144.0584,144.1731,143.9437,144.0143,6790.0
2022-09-30 14:25:00,163.13,163.16,162.91,163.03,6579.0,143.9702,143.9966,143.776,143.8819,6579.0
2022-09-30 14:30:00,163.05,163.11,162.86,163.11,10031.0,143.8996,143.9525,143.7319,143.9525,10031.0
2022-09-30 14:35:00,163.1,163.15,162.97,163.12,11075.0,143.9437,143.9878,143.829,143.9613,11075.0
2022-09-30 14:40:00,163.12,163.12,162.65,162.72,10869.0,143.9613,143.9613,143.5465,143.6083,10869.0
2022-09-30 14:45:00,162.75,162.77,162.4,162.58,13926.0,143.6348,143.6524,143.3259,143.4848,13926.0
2022-09-30 14:50:00,162.58,162.76,162.48,162.63,23491.0,143.4848,143.6436,143.3965,143.5289,23491.0
2022-09-30 14:55:00,162.63,162.63,162.36,162.53,10820.0,143.5289,143.5289,143.2906,143.4406,10820.0
2022-09-30 15:00:00,162.54,163.07,162.5,162.83,11663.0,143.4495,143.9172,143.4142,143.7054,11663.0
2022-09-30 15:05:00,162.82,163.02,162.75,162.75,7687.0,143.6966,143.8731,143.6348,143.6348,7687.0
2022-09-30 15:10:00,162.75,162.98,162.5,162.5,8832.0,143.6348,143.8378,143.4142,143.4142,8832.0
2022-09-30 15:15:00,162.51,162.65,162.34,162.59,27160.0,143.423,143.5465,143.2729,143.4936,27160.0
2022-09-30 15:20:00,162.6,162.65,162.31,162.45,25908.0,143.5024,143.5465,143.2465,143.37,25908.0
2022-09-30 15:25:00,162.43,162.53,162.01,162.53,30258.0,143.3524,143.4406,142.9817,143.4406,30258.0
2022-09-30 15:30:00,162.59,162.88,162.24,162.34,22678.0,143.4936,143.7495,143.1847,143.2729,22678.0
2022-09-30 15:35:00,162.32,162.41,162.11,162.32,41174.0,143.2553,143.3347,143.07,143.2553,41174.0
2022-09-30 15:40:00,162.28,162.51,162.21,162.36,32191.0,143.22,143.423,143.1582,143.2906,32191.0
2022-09-30 15:45:00,162.42,162.5,162.23,162.32,27356.0,143.3436,143.4142,143.1759,143.2553,27356.0
2022-09-30 15:50:00,162.3,162.3,161.75,161.76,71526.0,143.2376,143.2376,142.7522,142.7611,71526.0
2022-09-30 15:55:00,161.79,161.91,161.52,161.67,212219.0,142.7875,142.8935,142.5493,142.6816,212219.0
2022-10-03 09:30:00,160.63,161.66,160.25,161.46,150535.0,141.7638,142.6728,141.4284,142.4963,150535.0
2022-10-03 09:35:00,161.39,161.7,160.42,161.25,44690.0,142.4345,142.7081,141.5785,142.311,44690.0
2022-10-03 09:40:00,161.35,161.4,160.67,160.71,33502.0,142.3992,142.4434,141.7991,141.8344,33502.0
2022-10-03 09:45:00,160.75,161.02,160.13,160.47,30372.0,141.8697,142.108,141.3225,141.6226,30372.0
2022-10-03 09:50:00,160.35,160.5,159.87,159.91,40737.0,141.5167,141.6491,141.0931,141.1284,40737.0
2022-10-03 09:55:00,159.89,160.22,159.42,159.75,22260.0,141.1107,141.4019,140.6959,140.9871,22260.0
2022-10-03 10:00:00,159.86,161.15,159.77,161.15,29553.0,141.0842,142.2227,141.0048,142.2227,29553.0
2022-10-03 10:05:00,161.15,162.22,161.15,161.87,39807.0,142.2227,143.167,142.2227,142.8581,39807.0
2022-10-03 10:10:00,161.79,162.19,161.61,161.89,27351.0,142.7875,143.1406,142.6287,142.8758,27351.0
2022-10-03 10:15:00,161.89,161.9,161.27,161.68,26509.0,142.8758,142.8846,142.3286,142.6905,26509.0
2022-10-03 10:20:00,161.64,161.99,161.52,161.84,22655.0,142.6552,142.9641,142.5493,142.8317,22655.0
2022-10-03 10:25:00,161.87,162.07,161.72,161.82,11372.0,142.8581,143.0347,142.7258,142.814,11372.0
2022-10-03 10:30:00,161.86,161.86,161.57,161.71,11397.0,142.8493,142.8493,142.5934,142.7169,11397.0
2022-10-03 10:35:00,161.72,161.9,161.62,161.7,12204.0,142.7258,142.8846,142.6375,142.7081,12204.0
2022-10-03 10:40:00,161.68,161.77,161.37,161.77,20575.0,142.6905,142.7699,142.4169,142.7699,20575.0
2022-10-03 10:45:00,161.72,162.2,161.7,162.2,17825.0,142.7258,143.1494,142.7081,143.1494,17825.0
2022-10-03 10:50:00,162.15,162.46,162.07,162.25,19010.0,143.1053,143.3789,143.0347,143.1935,19010.0
2022-10-03 10:55:00,162.16,162.35,162.05,162.18,9285.0,143.1141,143.2818,143.017,143.1317,9285.0
2022-10-03 11:00:00,162.09,162.27,161.95,162.07,18766.0,143.0523,143.2112,142.9288,143.0347,18766.0
2022-10-03 11:05:00,162.08,162.65,162.04,162.54,62968.0,143.0435,143.5465,143.0082,143.4495,62968.0
2022-10-03 11:10:00,162.65,162.75,162.43,162.73,12358.0,143.5465,143.6348,143.3524,143.6171,12358.0
2022-10-03 11:15:00,162.7,162.8,162.44,162.45,14555.0,143.5907,143.6789,143.3612,143.37,14555.0
2022-10-03 11:20:00,162.44,162.44,162.14,162.28,17849.0,143.3612,143.3612,143.0964,143.22,17849.0
2022-10-03 11:25:00,162.28,162.32,162.06,162.23,16064.0,143.22,143.2553,143.0258,143.1759,16064.0
2022-10-03 11:30:00,162.37,162.63,162.27,162.45,21512.0,143.2994,143.5289,143.2112,143.37,21512.0
2022-10-03 11:35:00,162.51,162.51,162.24,162.3,20284.0,143.423,143.423,143.1847,143.2376,20284.0
2022-10-03 11:40:00,162.27,162.27,161.88,161.97,10077.0,143.2112,143.2112,142.867,142.9464,10077.0
2022-10-03 11:45:00,162.04,162.16,161.93,162.06,10456.0,143.0082,143.1141,142.9111,143.0258,10456.0
2022-10-03 11:50:00,162.09,162.2,161.81,161.84,18618.0,143.0523,143.1494,142.8052,142.8317,18618.0
2022-10-03 11:55:00,161.83,161.89,161.67,161.86,11696.0,142.8228,142.8758,142.6816,142.8493,11696.0
2022-10-03 12:00:00,161.86,161.92,161.72,161.84,6857.0,142.8493,142.9023,142.7258,142.8317,6857.0
2022-10-03 12:05:00,161.85,162.02,161.66,161.96,38882.0,142.8405,142.9905,142.6728,142.9376,38882.0
2022-10-03 12:10:00,162.02,162.22,161.98,162.1,20028.0,142.9905,143.167,142.9552,143.0611,20028.0
2022-10-03 12:15:00,162.04,162.11,161.82,161.84,12688.0,143.0082,143.07,142.814,142.8317,12688.0
2022-10-03 12:20:00,161.91,161.91,161.64,161.82,8279.0,142.8935,142.8935,142.6552,142.814,8279.0
2022-10-03 12:25:00,161.82,161.83,161.27,161.32,15526.0,142.814,142.8228,142.3286,142.3727,15526.0
2022-10-03 12:30:00,161.31,161.63,161.11,161.62,26399.0,142.3639,142.6463,142.1874,142.6375,26399.0
2022-10-03 12:35:00,161.63,161.68,161.25,161.42,18518.0,142.6463,142.6905,142.311,142.461,18518.0
2022-10-03 12:40:00,161.39,161.68,161.39,161.67,11639.0,142.4345,142.6905,142.4345,142.6816,11639.0
2022-10-03 12:45:00,161.68,161.87,161.62,161.82,20125.0,142.6905,142.8581,142.6375,142.814,20125.0
2022-10-03 12:50:00,161.85,161.98,161.79,161.93,7703.0,142.8405,142.9552,142.7875,142.9111,7703.0
2022-10-03 12:55:00,161.91,161.98,161.65,161.76,13966.0,142.8935,142.9552,142.664,142.7611,13966.0
2022-10-03 13:00:00,161.77,162.04,161.75,161.99,11127.0,142.7699,143.0082,142.7522,142.9641,11127.0
2022-10-03 13:05:00,162.02,162.28,161.99,162.28,9026.0,142.9905,143.22,142.9641,143.22,9026.0
2022-10-03 13:10:00,162.26,162.26,162.04,162.1,9924.0,143.2023,143.2023,143.0082,143.0611,9924.0
2022-10-03 13:15:00,162.07,162.28,162.06,162.21,5784.0,143.0347,143.22,143.0258,143.1582,5784.0
2022-10-03 13:20:00,162.18,162.62,162.18,162.52,18514.0,143.1317,143.5201,143.1317,143.4318,18514.0
2022-10-03 13:25:00,162.56,162.66,162.41,162.43,7071.0,143.4671,143.5554,143.3347,143.3524,7071.0
2022-10-03 13:30:00,162.46,162.9,162.42,162.87,8847.0,143.3789,143.7672,143.3436,143.7407,8847.0
2022-10-03 13:35:00,162.83,162.91,162.72,162.81,14560.0,143.7054,143.776,143.6083,143.6877,14560.0
2022-10-03 13:40:00,162.83,162.91,162.67,162.67,9616.0,143.7054,143.776,143.5642,143.5642,9616.0
2022-10-03 13:45:00,162.7,162.88,162.69,162.77,12548.0,143.5907,143.7495,143.5818,143.6524,12548.0
2022-10-03 13:50:00,162.75,162.78,162.64,162.67,12515.0,143.6348,143.6613,143.5377,143.5642,12515.0
2022-10-03 13:55:00,162.66,162.69,162.53,162.58,9621.0,143.5554,143.5818,143.4406,143.4848,9621.0
2022-10-03 14:00:00,162.61,162.87,162.6,162.83,15587.0,143.5112,143.7407,143.5024,143.7054,15587.0
2022-10-03 14:05:00,162.83,163.11,162.82,162.88,19350.0,143.7054,143.9525,143.6966,143.7495,19350.0
2022-10-03 14:10:00,162.9,163.07,162.89,163.01,8820.0,143.7672,143.9172,143.7583,143.8643,8820.0
2022-10-03 14:15:00,163.01,163.17,162.97,163.14,19662.0,143.8643,144.0055,143.829,143.979,19662.0
2022-10-03 14:20:00,163.13,163.33,163.07,163.33,12839.0,143.9702,144.1467,143.9172,144.1467,12839.0
2022-10-03 14:25:00,163.34,163.75,163.25,163.68,39534.0,144.1555,144.5173,144.0761,144.4556,39534.0
2022-10-03 14:30:00,163.64,163.93,163.63,163.89,18544.0,144.4203,144.6762,144.4114,144.6409,18544.0
2022-10-03 14:35:00,163.88,163.91,163.69,163.78,13636.0,144.6321,144.6585,144.4644,144.5438,13636.0
2022-10-03 14:40:00,163.82,163.91,163.74,163.84,8539.0,144.5791,144.6585,144.5085,144.5968,8539.0
2022-10-03 14:45:00,163.84,164.0,163.77,163.89,19176.0,144.5968,144.738,144.535,144.6409,19176.0
2022-10-03 14:50:00,163.9,164.11,163.86,164.08,22012.0,144.6497,144.8351,144.6144,144.8086,22012.0
2022-10-03 14:55:00,164.12,164.54,164.11,164.36,26635.0,144.8439,145.2146,144.8351,145.0557,26635.0
2022-10-03 15:00:00,164.39,164.45,164.21,164.4,21528.0,145.0822,145.1351,144.9233,145.091,21528.0
2022-10-03 15:05:00,164.4,164.56,164.36,164.4,20767.0,145.091,145.2322,145.0557,145.091,20767.0
2022-10-03 15:10:00,164.4,164.42,164.11,164.25,45903.0,145.091,145.1086,144.8351,144.9586,45903.0
2022-10-03 15:15:00,164.24,164.24,164.0,164.17,37302.0,144.9498,144.9498,144.738,144.888,37302.0
2022-10-03 15:20:00,164.17,164.37,164.07,164.22,21041.0,144.888,145.0645,144.7998,144.9321,21041.0
2022-10-03 15:25:00,164.24,164.29,163.93,163.93,28520.0,144.9498,144.9939,144.6762,144.6762,28520.0
2022-10-03 15:30:00,163.93,164.07,163.89,163.96,40765.0,144.6762,144.7998,144.6409,144.7027,40765.0
2022-10-03 15:35:00,163.94,164.11,163.87,163.97,24716.0,144.685,144.8351,144.6232,144.7115,24716.0
2022-10-03 15:40:00,163.94,163.95,163.63,163.66,44042.0,144.685,144.6938,144.4114,144.4379,44042.0
2022-10-03 15:45:00,163.63,163.71,163.4,163.42,39568.0,144.4114,144.482,144.2084,144.2261,39568.0
2022-10-03 15:50:00,163.4,163.48,163.02,163.25,87278.0,144.2084,144.2791,143.8731,144.0761,87278.0
2022-10-03 15:55:00,163.23,163.25,162.93,163.14,179602.0,144.0584,144.0761,143.7937,143.979,179602.0
2022-10-04 09:30:00,165.6,166.03,165.32,165.47,71316.0,146.1501,146.5296,145.9029,146.0353,71316.0
2022-10-04 09:35:00,165.61,165.68,164.97,165.6,20277.0,146.1589,146.2207,145.594,146.1501,20277.0
2022-10-04 09:40:00,165.61,166.41,165.6,166.08,17956.0,146.1589,146.8649,146.1501,146.5737,17956.0
2022-10-04 09:45:00,166.02,166.27,165.81,165.84,21504.0,146.5207,146.7414,146.3354,146.3619,21504.0
2022-10-04 09:50:00,165.73,166.34,165.63,166.16,20328.0,146.2648,146.8031,146.1765,146.6443,20328.0
2022-10-04 09:55:00,166.22,166.38,165.89,166.28,27580.0,146.6972,146.8384,146.406,146.7502,27580.0
2022-10-04 10:00:00,166.28,166.78,166.27,166.49,28227.0,146.7502,147.1915,146.7414,146.9355,28227.0
2022-10-04 10:05:00,166.47,166.6,166.09,166.54,13134.0,146.9179,147.0326,146.5825,146.9797,13134.0
2022-10-04 10:10:00,166.42,166.68,166.24,166.59,26530.0,146.8737,147.1032,146.7149,147.0238,26530.0
2022-10-04 10:15:00,166.62,166.95,166.62,166.82,27696.0,147.0503,147.3415,147.0503,147.2268,27696.0
2022-10-04 10:20:00,166.79,166.79,166.44,166.49,21857.0,147.2003,147.2003,146.8914,146.9355,21857.0
2022-10-04 10:25:00,166.44,166.65,166.24,166.37,33615.0,146.8914,147.0767,146.7149,146.8296,33615.0
2022-10-04 10:30:00,166.37,166.87,166.35,166.77,18421.0,146.8296,147.2709,146.812,147.1826,18421.0
2022-10-04 10:35:00,166.82,167.02,166.74,167.0,19371.0,147.2268,147.4033,147.1562,147.3856,19371.0
2022-10-04 10:40:00,167.05,167.22,166.74,166.82,14356.0,147.4298,147.5798,147.1562,147.2268,14356.0
2022-10-04 10:45:00,166.74,167.08,166.65,166.91,11189.0,147.1562,147.4562,147.0767,147.3062,11189.0
2022-10-04 10:50:00,166.86,166.93,166.55,166.93,9957.0,147.2621,147.3238,146.9885,147.3238,9957.0
2022-10-04 10:55:00,166.93,167.41,166.91,167.39,12271.0,147.3238,147.7475,147.3062,147.7298,12271.0
2022-10-04 11:00:00,167.4,167.63,167.39,167.5,16980.0,147.7386,147.9416,147.7298,147.8269,16980.0
2022-10-04 11:05:00,167.47,167.77,167.37,167.64,15937.0,147.8004,148.0652,147.7122,147.9505,15937.0
2022-10-04 11:10:00,167.62,167.88,167.5,167.85,15589.0,147.9328,148.1623,147.8269,148.1358,15589.0
2022-10-04 11:15:00,167.86,168.14,167.85,168.02,13408.0,148.1446,148.3917,148.1358,148.2858,13408.0
2022-10-04 11:20:00,168.01,168.1,167.82,168.1,9883.0,148.277,148.3564,148.1093,148.3564,9883.0
2022-10-04 11:25:00,168.1,168.15,167.72,167.8,10521.0,148.3564,148.4006,148.0211,148.0917,10521.0
2022-10-04 11:30:00,167.8,168.0,167.51,167.68,15461.0,148.0917,148.2682,147.8357,147.9858,15461.0
2022-10-04 11:35:00,167.69,167.92,167.69,167.78,7635.0,147.9946,148.1976,147.9946,148.074,7635.0
2022-10-04 11:40:00,167.75,167.84,167.6,167.75,6314.0,148.0475,148.127,147.9152,148.0475,6314.0
2022-10-04 11:45:00,167.77,167.81,167.53,167.56,5250.0,148.0652,148.1005,147.8534,147.8799,5250.0
2022-10-04 11:50:00,167.65,167.76,167.47,167.54,5523.0,147.9593,148.0564,147.8004,147.8622,5523.0
2022-10-04 11:55:00,167.52,167.62,167.39,167.59,5707.0,147.8445,147.9328,147.7298,147.9063,5707.0
2022-10-04 12:00:00,167.6,167.63,167.43,167.53,4713.0,147.9152,147.9416,147.7651,147.8534,4713.0
2022-10-04 12:05:00,167.56,167.65,167.48,167.51,6723.0,147.8799,147.9593,147.8092,147.8357,6723.0
2022-10-04 12:10:00,167.47,167.78,167.4,167.78,9289.0,147.8004,148.074,147.7386,148.074,9289.0
2022-10-04 12:15:00,167.7,167.73,167.52,167.53,7050.0,148.0034,148.0299,147.8445,147.8534,7050.0
2022-10-04 12:20:00,167.53,167.55,167.4,167.52,7742.0,147.8534,147.871,147.7386,147.8445,7742.0
2022-10-04 12:25:00,167.55,167.8,167.52,167.63,9763.0,147.871,148.0917,147.8445,147.9416,9763.0
2022-10-04 12:30:00,167.65,167.95,167.64,167.93,14412.0,147.9593,148.224,147.9505,148.2064,14412.0
2022-10-04 12:35:00,167.91,167.97,167.79,167.85,14973.0,148.1887,148.2417,148.0828,148.1358,14973.0
2022-10-04 12:40:00,167.82,167.82,167.53,167.65,16231.0,148.1093,148.1093,147.8534,147.9593,16231.0
2022-10-04 12:45:00,167.68,167.68,167.41,167.44,17413.0,147.9858,147.9858,147.7475,147.7739,17413.0
2022-10-04 12:50:00,167.43,167.7,167.43,167.7,9792.0,147.7651,148.0034,147.7651,148.0034,9792.0
2022-10-04 12:55:00,167.7,168.09,167.67,168.04,41274.0,148.0034,148.3476,147.9769,148.3035,41274.0
2022-10-04 13:00:00,168.07,168.12,167.83,167.99,10124.0,148.33,148.3741,148.1181,148.2593,10124.0
2022-10-04 13:05:00,167.96,167.96,167.57,167.67,9837.0,148.2329,148.2329,147.8887,147.9769,9837.0
2022-10-04 13:10:00,167.67,167.77,167.48,167.5,9241.0,147.9769,148.0652,147.8092,147.8269,9241.0
2022-10-04 13:15:00,167.46,167.46,167.02,167.02,11757.0,147.7916,147.7916,147.4033,147.4033,11757.0
2022-10-04 13:20:00,167.01,167.32,166.89,167.3,18545.0,147.3944,147.668,147.2885,147.6504,18545.0
2022-10-04 13:25:00,167.29,167.67,167.29,167.63,11990.0,147.6416,147.9769,147.6416,147.9416,11990.0
2022-10-04 13:30:00,167.66,167.91,167.66,167.85,14752.0,147.9681,148.1887,147.9681,148.1358,14752.0
2022-10-04 13:35:00,167.82,167.95,167.76,167.9,10926.0,148.1093,148.224,148.0564,148.1799,10926.0
2022-10-04 13:40:00,167.91,168.01,167.85,167.88,18979.0,148.1887,148.277,148.1358,148.1623,18979.0
2022-10-04 13:45:00,167.89,168.1,167.85,168.01,20864.0,148.1711,148.3564,148.1358,148.277,20864.0
2022-10-04 13:50:00,168.03,168.3,167.99,168.23,27098.0,148.2946,148.5329,148.2593,148.4712,27098.0
2022-10-04 13:55:00,168.25,168.41,168.23,168.27,22818.0,148.4888,148.63,148.4712,148.5065,22818.0
2022-10-04 14:00:00,168.3,168.45,168.18,168.22,40208.0,148.5329,148.6653,148.427,148.4623,40208.0
2022-10-04 14:05:00,168.24,168.26,168.1,168.14,31038.0,148.48,148.4976,148.3564,148.3917,31038.0
2022-10-04 14:10:00,168.16,168.2,167.92,168.0,28406.0,148.4094,148.4447,148.1976,148.2682,28406.0
2022-10-04 14:15:00,167.99,168.06,167.8,167.82,18151.0,148.2593,148.3211,148.0917,148.1093,18151.0
2022-10-04 14:20:00,167.88,168.03,167.81,168.03,13280.0,148.1623,148.2946,148.1005,148.2946,13280.0
2022-10-04 14:25:00,168.06,168.16,167.85,167.86,14514.0,148.3211,148.4094,148.1358,148.1446,14514.0
2022-10-04 14:30:00,167.87,168.19,167.86,168.07,12084.0,148.1534,148.4359,148.1446,148.33,12084.0
2022-10-04 14:35:00,168.11,168.19,167.92,168.16,14770.0,148.3653,148.4359,148.1976,148.4094,14770.0
2022-10-04 14:40:00,168.14,168.41,168.11,168.39,20026.0,148.3917,148.63,148.3653,148.6124,20026.0
2022-10-04 14:45:00,168.4,168.75,168.36,168.75,21155.0,148.6212,148.9301,148.5859,148.9301,21155.0
2022-10-04 14:50:00,168.79,169.0,168.75,168.8,39866.0,148.9654,149.1507,148.9301,148.9742,39866.0
2022-10-04 14:55:00,168.8,168.96,168.73,168.83,33897.0,148.9742,149.1154,148.9124,149.0007,33897.0
2022-10-04 15:00:00,168.82,169.01,168.56,168.62,29764.0,148.9919,149.1595,148.7624,148.8154,29764.0
2022-10-04 15:05:00,168.62,168.62,168.27,168.27,24905.0,148.8154,148.8154,148.5065,148.5065,24905.0
2022-10-04 15:10:00,168.28,168.3,167.87,168.21,30038.0,148.5153,148.5329,148.1534,148.4535,30038.0
2022-10-04 15:15:00,168.19,168.28,168.04,168.06,34610.0,148.4359,148.5153,148.3035,148.3211,34610.0
2022-10-04 15:20:00,168.06,168.18,167.78,168.18,28464.0,148.3211,148.427,148.074,148.427,28464.0
2022-10-04 15:25:00,168.18,168.33,168.1,168.19,31151.0,148.427,148.5594,148.3564,148.4359,31151.0
2022-10-04 15:30:00,168.17,168.19,167.9,167.97,30498.0,148.4182,148.4359,148.1799,148.2417,30498.0
2022-10-04 15:35:00,167.99,168.82,167.98,168.7,29560.0,148.2593,148.9919,148.2505,148.886,29560.0
2022-10-04 15:40:00,168.71,168.8,168.49,168.76,31143.0,148.8948,148.9742,148.7006,148.9389,31143.0
2022-10-04 15:45:00,168.76,168.91,168.62,168.79,59214.0,148.9389,149.0713,148.8154,148.9654,59214.0
2022-10-04 15:50:00,168.78,168.99,168.73,168.97,71672.0,148.9566,149.1419,148.9124,149.1242,71672.0
2022-10-04 15:55:00,168.98,169.14,168.77,168.94,179590.0,149.1331,149.2743,148.9477,149.0978,179590.0
2022-10-05 09:30:00,167.05,168.5,166.79,168.44,48449.0,147.4298,148.7094,147.2003,148.6565,48449.0
2022-10-05 09:35:00,168.57,169.3,168.4,169.01,40736.0,148.7712,149.4155,148.6212,149.1595,40736.0
2022-10-05 09:40:00,168.98,169.44,168.57,168.74,68048.0,149.1331,149.539,148.7712,148.9213,68048.0
2022-10-05 09:45:00,168.86,169.7,168.53,169.58,64089.0,149.0272,149.7685,148.7359,149.6626,64089.0
2022-10-05 09:50:00,169.44,169.77,169.25,169.54,41229.0,149.539,149.8303,149.3714,149.6273,41229.0
2022-10-05 09:55:00,169.51,169.88,169.38,169.43,38031.0,149.6008,149.9274,149.4861,149.5302,38031.0
2022-10-05 10:00:00,169.32,169.38,167.94,168.07,22781.0,149.4331,149.4861,148.2152,148.33,22781.0
2022-10-05 10:05:00,168.06,168.32,167.87,168.0,24789.0,148.3211,148.5506,148.1534,148.2682,24789.0
2022-10-05 10:10:00,167.95,168.32,167.87,167.92,18562.0,148.224,148.5506,148.1534,148.1976,18562.0
2022-10-05 10:15:00,167.79,167.84,167.36,167.39,14060.0,148.0828,148.127,147.7033,147.7298,14060.0
2022-10-05 10:20:00,167.32,168.1,167.32,168.07,27544.0,147.668,148.3564,147.668,148.33,27544.0
2022-10-05 10:25:00,168.06,168.31,167.79,167.96,21218.0,148.3211,148.5418,148.0828,148.2329,21218.0
2022-10-05 10:30:00,167.84,168.06,167.61,167.63,8544.0,148.127,148.3211,147.924,147.9416,8544.0
2022-10-05 10:35:00,167.64,167.84,167.52,167.6,10163.0,147.9505,148.127,147.8445,147.9152,10163.0
2022-10-05 10:40:00,167.61,167.8,167.48,167.53,12658.0,147.924,148.0917,147.8092,147.8534,12658.0
2022-10-05 10:45:00,167.58,167.82,167.42,167.67,6408.0,147.8975,148.1093,147.7563,147.9769,6408.0
2022-10-05 10:50:00,167.59,167.59,167.2,167.37,10063.0,147.9063,147.9063,147.5621,147.7122,10063.0
2022-10-05 10:55:00,167.3,167.31,166.74,166.75,9847.0,147.6504,147.6592,147.1562,147.165,9847.0
2022-10-05 11:00:00,166.74,167.27,166.69,167.27,14664.0,147.1562,147.6239,147.112,147.6239,14664.0
2022-10-05 11:05:00,167.09,167.27,167.0,167.18,6958.0,147.4651,147.6239,147.3856,147.5445,6958.0
2022-10-05 11:10:00,167.22,167.34,167.01,167.22,7111.0,147.5798,147.6857,147.3944,147.5798,7111.0
2022-10-05 11:15:00,167.26,167.36,166.99,167.28,8801.0,147.6151,147.7033,147.3768,147.6327,8801.0
2022-10-05 11:20:00,167.3,167.43,167.14,167.38,17423.0,147.6504,147.7651,147.5092,147.721,17423.0
2022-10-05 11:25:00,167.37,167.52,167.27,167.38,9962.0,147.7122,147.8445,147.6239,147.721,9962.0
2022-10-05 11:30:00,167.43,167.43,167.3,167.39,7313.0,147.7651,147.7651,147.6504,147.7298,7313.0
2022-10-05 11:35:00,167.36,167.71,167.36,167.66,17223.0,147.7033,148.0122,147.7033,147.9681,17223.0
2022-10-05 11:40:00,167.65,167.91,167.57,167.69,15768.0,147.9593,148.1887,147.8887,147.9946,15768.0
2022-10-05 11:45:00,167.69,167.76,167.25,167.3,8087.0,147.9946,148.0564,147.6063,147.6504,8087.0
2022-10-05 11:50:00,167.27,167.4,167.19,167.36,5790.0,147.6239,147.7386,147.5533,147.7033,5790.0
2022-10-05 11:55:00,167.35,167.47,167.35,167.4,5091.0,147.6945,147.8004,147.6945,147.7386,5091.0
2022-10-05 12:00:00,167.4,167.4,167.03,167.13,9799.0,147.7386,147.7386,147.4121,147.5004,9799.0
2022-10-05 12:05:00,167.13,167.67,167.13,167.65,7500.0,147.5004,147.9769,147.5004,147.9593,7500.0
2022-10-05 12:10:00,167.54,167.91,167.45,167.88,11130.0,147.8622,148.1887,147.7828,148.1623,11130.0
2022-10-05 12:15:00,167.9,168.19,167.88,168.09,10931.0,148.1799,148.4359,148.1623,148.3476,10931.0
2022-10-05 12:20:00,168.1,168.12,167.95,168.07,9893.0,148.3564,148.3741,148.224,148.33,9893.0
2022-10-05 12:25:00,168.06,168.12,167.98,168.07,10106.0,148.3211,148.3741,148.2505,148.33,10106.0
2022-10-05 12:30:00,168.06,168.08,167.78,167.8,32378.0,148.3211,148.3388,148.074,148.0917,32378.0
2022-10-05 12:35:00,167.78,167.79,167.48,167.74,17290.0,148.074,148.0828,147.8092,148.0387,17290.0
2022-10-05 12:40:00,167.69,167.97,167.64,167.95,10751.0,147.9946,148.2417,147.9505,148.224,10751.0
2022-10-05 12:45:00,167.93,168.16,167.8,168.16,19863.0,148.2064,148.4094,148.0917,148.4094,19863.0
2022-10-05 12:50:00,168.15,168.34,168.13,168.25,8339.0,148.4006,148.5682,148.3829,148.4888,8339.0
2022-10-05 12:55:00,168.29,168.44,168.17,168.19,7238.0,148.5241,148.6565,148.4182,148.4359,7238.0
2022-10-05 13:00:00,168.17,168.34,168.12,168.27,12309.0,148.4182,148.5682,148.3741,148.5065,12309.0
2022-10-05 13:05:00,168.26,168.61,168.21,168.39,11171.0,148.4976,148.8065,148.4535,148.6124,11171.0
2022-10-05 13:10:00,168.36,168.54,168.34,168.54,8388.0,148.5859,148.7447,148.5682,148.7447,8388.0
2022-10-05 13:15:00,168.57,168.73,168.45,168.51,18978.0,148.7712,148.9124,148.6653,148.7183,18978.0
2022-10-05 13:20:00,168.54,168.83,168.54,168.63,10291.0,148.7447,149.0007,148.7447,148.8242,10291.0
2022-10-05 13:25:00,168.61,168.64,168.23,168.29,23903.0,148.8065,148.833,148.4712,148.5241,23903.0
2022-10-05 13:30:00,168.3,168.3,167.92,168.03,28385.0,148.5329,148.5329,148.1976,148.2946,28385.0
2022-10-05 13:35:00,168.02,168.14,167.88,168.02,10776.0,148.2858,148.3917,148.1623,148.2858,10776.0
2022-10-05 13:40:00,168.0,168.01,167.7,167.9,22253.0,148.2682,148.277,148.0034,148.1799,22253.0
2022-10-05 13:45:00,167.87,168.27,167.83,168.22,13397.0,148.1534,148.5065,148.1181,148.4623,13397.0
2022-10-05 13:50:00,168.24,168.24,168.01,168.08,8349.0,148.48,148.48,148.277,148.3388,8349.0
2022-10-05 13:55:00,168.06,168.2,167.96,167.98,13977.0,148.3211,148.4447,148.2329,148.2505,13977.0
2022-10-05 14:00:00,167.98,168.17,167.89,168.1,11957.0,148.2505,148.4182,148.1711,148.3564,11957.0
2022-10-05 14:05:00,168.16,168.25,167.89,167.89,23302.0,148.4094,148.4888,148.1711,148.1711,23302.0
2022-10-05 14:10:00,167.8,168.16,167.78,168.11,13614.0,148.0917,148.4094,148.074,148.3653,13614.0
2022-10-05 14:15:00,167.98,168.51,167.98,168.5,10920.0,148.2505,148.7183,148.2505,148.7094,10920.0
2022-10-05 14:20:00,168.38,168.42,168.26,168.42,8200.0,148.6035,148.6388,148.4976,148.6388,8200.0
2022-10-05 14:25:00,168.42,168.6,168.24,168.49,35504.0,148.6388,148.7977,148.48,148.7006,35504.0
2022-10-05 14:30:00,168.5,168.59,168.32,168.33,8800.0,148.7094,148.7889,148.5506,148.5594,8800.0
2022-10-05 14:35:00,168.38,168.58,168.33,168.36,18356.0,148.6035,148.7801,148.5594,148.5859,18356.0
2022-10-05 14:40:00,168.37,168.37,168.16,168.28,15899.0,148.5947,148.5947,148.4094,148.5153,15899.0
2022-10-05 14:45:00,168.29,168.42,168.27,168.34,10493.0,148.5241,148.6388,148.5065,148.5682,10493.0
2022-10-05 14:50:00,168.35,168.6,168.27,168.39,11469.0,148.5771,148.7977,148.5065,148.6124,11469.0
2022-10-05 14:55:00,168.41,168.52,168.31,168.44,11633.0,148.63,148.7271,148.5418,148.6565,11633.0
2022-10-05 15:00:00,168.48,168.85,168.48,168.84,14843.0,148.6918,149.0183,148.6918,149.0095,14843.0
2022-10-05 15:05:00,168.83,168.85,168.46,168.64,15209.0,149.0007,149.0183,148.6741,148.833,15209.0
2022-10-05 15:10:00,168.66,168.95,168.61,168.95,12338.0,148.8507,149.1066,148.8065,149.1066,12338.0
2022-10-05 15:15:00,168.97,169.35,168.93,169.28,18272.0,149.1242,149.4596,149.0889,149.3978,18272.0
2022-10-05 15:20:00,169.3,169.33,169.12,169.27,12192.0,149.4155,149.442,149.2566,149.389,12192.0
2022-10-05 15:25:00,169.28,169.28,169.06,169.06,9868.0,149.3978,149.3978,149.2037,149.2037,9868.0
2022-10-05 15:30:00,169.05,169.21,169.03,169.03,16193.0,149.1948,149.3361,149.1772,149.1772,16193.0
2022-10-05 15:35:00,169.03,169.08,168.79,168.81,21670.0,149.1772,149.2213,148.9654,148.983,21670.0
2022-10-05 15:40:00,168.8,168.92,168.73,168.87,21713.0,148.9742,149.0801,148.9124,149.036,21713.0
2022-10-05 15:45:00,168.84,168.87,168.47,168.53,30051.0,149.0095,149.036,148.683,148.7359,30051.0
2022-10-05 15:50:00,168.48,168.48,167.82,167.95,54377.0,148.6918,148.6918,148.1093,148.224,54377.0
2022-10-05 15:55:00,167.95,168.21,167.74,168.03,139657.0,148.224,148.4535,148.0387,148.2946,139657.0
2022-10-06 09:30:00,167.37,168.29,167.37,168.0,54512.0,147.7122,148.5241,147.7122,148.2682,54512.0
2022-10-06 09:35:00,167.99,168.09,167.19,167.45,11083.0,148.2593,148.3476,147.5533,147.7828,11083.0
2022-10-06 09:40:00,167.57,168.38,167.44,168.04,9796.0,147.8887,148.6035,147.7739,148.3035,9796.0
2022-10-06 09:45:00,168.11,168.36,167.62,167.8,10671.0,148.3653,148.5859,147.9328,148.0917,10671.0
2022-10-06 09:50:00,167.82,168.43,167.81,168.38,17952.0,148.1093,148.6477,148.1005,148.6035,17952.0
2022-10-06 09:55:00,168.27,168.27,167.36,167.47,13531.0,148.5065,148.5065,147.7033,147.8004,13531.0
2022-10-06 10:00:00,167.43,167.47,166.82,166.99,25184.0,147.7651,147.8004,147.2268,147.3768,25184.0
2022-10-06 10:05:00,166.97,167.38,166.92,167.24,18049.0,147.3591,147.721,147.315,147.5974,18049.0
2022-10-06 10:10:00,167.19,167.19,166.69,166.77,14470.0,147.5533,147.5533,147.112,147.1826,14470.0
2022-10-06 10:15:00,166.8,167.13,166.78,167.09,13688.0,147.2091,147.5004,147.1915,147.4651,13688.0
2022-10-06 10:20:00,167.09,167.32,166.94,167.1,9709.0,147.4651,147.668,147.3327,147.4739,9709.0
2022-10-06 10:25:00,167.14,167.22,166.89,166.92,15307.0,147.5092,147.5798,147.2885,147.315,15307.0
2022-10-06 10:30:00,166.96,167.23,166.85,166.86,9466.0,147.3503,147.5886,147.2532,147.2621,9466.0
2022-10-06 10:35:00,166.86,167.15,166.82,167.05,6942.0,147.2621,147.518,147.2268,147.4298,6942.0
2022-10-06 10:40:00,167.11,167.53,167.09,167.37,10421.0,147.4827,147.8534,147.4651,147.7122,10421.0
2022-10-06 10:45:00,167.38,167.58,167.05,167.58,62133.0,147.721,147.8975,147.4298,147.8975,62133.0
2022-10-06 10:50:00,167.59,168.0,167.42,167.99,16520.0,147.9063,148.2682,147.7563,148.2593,16520.0
2022-10-06 10:55:00,167.99,168.08,167.69,168.06,17190.0,148.2593,148.3388,147.9946,148.3211,17190.0
2022-10-06 11:00:00,168.03,168.06,167.48,167.58,11579.0,148.2946,148.3211,147.8092,147.8975,11579.0
2022-10-06 11:05:00,167.61,167.77,167.52,167.58,12500.0,147.924,148.0652,147.8445,147.8975,12500.0
2022-10-06 11:10:00,167.61,167.67,167.39,167.4,15794.0,147.924,147.9769,147.7298,147.7386,15794.0
2022-10-06 11:15:00,167.42,167.87,167.3,167.86,14939.0,147.7563,148.1534,147.6504,148.1446,14939.0
2022-10-06 11:20:00,167.86,167.96,167.7,167.96,9369.0,148.1446,148.2329,148.0034,148.2329,9369.0
2022-10-06 11:25:00,167.95,168.14,167.79,168.05,13142.0,148.224,148.3917,148.0828,148.3123,13142.0
2022-10-06 11:30:00,168.04,168.04,167.8,167.93,9410.0,148.3035,148.3035,148.0917,148.2064,9410.0
2022-10-06 11:35:00,167.94,168.01,167.67,167.74,10176.0,148.2152,148.277,147.9769,148.0387,10176.0
2022-10-06 11:40:00,167.72,167.95,167.61,167.76,8049.0,148.0211,148.224,147.924,148.0564,8049.0
2022-10-06 11:45:00,167.72,168.05,167.72,167.98,8171.0,148.0211,148.3123,148.0211,148.2505,8171.0
2022-10-06 11:50:00,167.92,168.12,167.79,167.87,23032.0,148.1976,148.3741,148.0828,148.1534,23032.0
2022-10-06 11:55:00,167.86,167.93,167.17,167.17,6843.0,148.1446,148.2064,147.5357,147.5357,6843.0
2022-10-06 12:00:00,167.24,167.34,167.06,167.06,7364.0,147.5974,147.6857,147.4386,147.4386,7364.0
2022-10-06 12:05:00,167.11,167.2,167.01,167.11,9216.0,147.4827,147.5621,147.3944,147.4827,9216.0
2022-10-06 12:10:00,167.17,167.19,166.91,166.99,9299.0,147.5357,147.5533,147.3062,147.3768,9299.0
2022-10-06 12:15:00,167.04,167.21,166.93,167.1,3967.0,147.4209,147.571,147.3238,147.4739,3967.0
2022-10-06 12:20:00,167.19,167.45,167.15,167.4,7750.0,147.5533,147.7828,147.518,147.7386,7750.0
2022-10-06 12:25:00,167.47,167.57,167.46,167.53,7272.0,147.8004,147.8887,147.7916,147.8534,7272.0
2022-10-06 12:30:00,167.5,167.53,167.37,167.49,4277.0,147.8269,147.8534,147.7122,147.8181,4277.0
2022-10-06 12:35:00,167.48,167.63,167.45,167.61,10582.0,147.8092,147.9416,147.7828,147.924,10582.0
2022-10-06 12:40:00,167.59,167.77,167.49,167.77,5688.0,147.9063,148.0652,147.8181,148.0652,5688.0
2022-10-06 12:45:00,167.75,167.87,167.69,167.71,5435.0,148.0475,148.1534,147.9946,148.0122,5435.0
2022-10-06 12:50:00,167.66,167.66,167.5,167.5,12052.0,147.9681,147.9681,147.8269,147.8269,12052.0
2022-10-06 12:55:00,167.54,167.54,167.36,167.47,2524.0,147.8622,147.8622,147.7033,147.8004,2524.0
2022-10-06 13:00:00,167.51,167.63,167.22,167.3,8445.0,147.8357,147.9416,147.5798,147.6504,8445.0
2022-10-06 13:05:00,167.29,167.49,167.2,167.22,6344.0,147.6416,147.8181,147.5621,147.5798,6344.0
2022-10-06 13:10:00,167.17,167.41,167.11,167.41,7897.0,147.5357,147.7475,147.4827,147.7475,7897.0
2022-10-06 13:15:00,167.45,167.5,167.31,167.41,4339.0,147.7828,147.8269,147.6592,147.7475,4339.0
2022-10-06 13:20:00,167.41,167.51,167.29,167.31,8135.0,147.7475,147.8357,147.6416,147.6592,8135.0
2022-10-06 13:25:00,167.32,167.39,167.24,167.35,7772.0,147.668,147.7298,147.5974,147.6945,7772.0
2022-10-06 13:30:00,167.35,167.36,167.03,167.04,8721.0,147.6945,147.7033,147.4121,147.4209,8721.0
2022-10-06 13:35:00,167.07,167.07,166.81,166.99,7128.0,147.4474,147.4474,147.2179,147.3768,7128.0
2022-10-06 13:40:00,167.0,167.14,167.0,167.11,5427.0,147.3856,147.5092,147.3856,147.4827,5427.0
2022-10-06 13:45:00,167.09,167.15,166.95,167.1,15694.0,147.4651,147.518,147.3415,147.4739,15694.0
2022-10-06 13:50:00,167.09,167.12,166.95,166.99,10745.0,147.4651,147.4915,147.3415,147.3768,10745.0
2022-10-06 13:55:00,167.0,167.05,166.77,166.83,6252.0,147.3856,147.4298,147.1826,147.2356,6252.0
2022-10-06 14:00:00,166.76,166.77,166.35,166.37,9835.0,147.1738,147.1826,146.812,146.8296,9835.0
2022-10-06 14:05:00,166.34,166.37,166.04,166.18,35736.0,146.8031,146.8296,146.5384,146.6619,35736.0
2022-10-06 14:10:00,166.19,166.2,165.9,166.03,21883.0,146.6708,146.6796,146.4148,146.5296,21883.0
2022-10-06 14:15:00,166.05,166.18,166.01,166.06,9011.0,146.5472,146.6619,146.5119,146.556,9011.0
2022-10-06 14:20:00,166.06,166.21,166.04,166.16,5095.0,146.556,146.6884,146.5384,146.6443,5095.0
2022-10-06 14:25:00,166.15,166.25,166.04,166.06,5802.0,146.6355,146.7237,146.5384,146.556,5802.0
2022-10-06 14:30:00,166.06,166.11,165.71,165.78,30745.0,146.556,146.6002,146.2471,146.3089,30745.0
2022-10-06 14:35:00,165.78,165.95,165.72,165.75,10211.0,146.3089,146.4589,146.256,146.2824,10211.0
2022-10-06 14:40:00,165.72,165.8,165.58,165.62,18661.0,146.256,146.3266,146.1324,146.1677,18661.0
2022-10-06 14:45:00,165.6,165.62,165.18,165.21,21704.0,146.1501,146.1677,145.7794,145.8059,21704.0
2022-10-06 14:50:00,165.21,165.23,164.91,165.23,25768.0,145.8059,145.8235,145.5411,145.8235,25768.0
2022-10-06 14:55:00,165.2,165.44,165.06,165.13,27726.0,145.797,146.0088,145.6735,145.7353,27726.0
2022-10-06 15:00:00,165.15,165.2,164.9,165.15,22424.0,145.7529,145.797,145.5323,145.7529,22424.0
2022-10-06 15:05:00,165.1,165.1,164.95,165.08,13967.0,145.7088,145.7088,145.5764,145.6911,13967.0
2022-10-06 15:10:00,165.06,165.13,164.72,165.07,31962.0,145.6735,145.7353,145.3734,145.6823,31962.0
2022-10-06 15:15:00,165.08,165.22,164.92,165.22,15430.0,145.6911,145.8147,145.5499,145.8147,15430.0
2022-10-06 15:20:00,165.19,165.79,165.18,165.62,23337.0,145.7882,146.3177,145.7794,146.1677,23337.0
2022-10-06 15:25:00,165.65,166.13,165.62,166.13,12485.0,146.1942,146.6178,146.1677,146.6178,12485.0
2022-10-06 15:30:00,166.13,166.17,165.99,166.05,21254.0,146.6178,146.6531,146.4942,146.5472,21254.0
2022-10-06 15:35:00,166.01,166.01,165.79,165.9,16892.0,146.5119,146.5119,146.3177,146.4148,16892.0
2022-10-06 15:40:00,165.88,165.99,165.77,165.91,28043.0,146.3972,146.4942,146.3001,146.4236,28043.0
2022-10-06 15:45:00,165.91,166.09,165.74,165.87,24229.0,146.4236,146.5825,146.2736,146.3883,24229.0
2022-10-06 15:50:00,165.84,166.01,165.72,165.91,71895.0,146.3619,146.5119,146.256,146.4236,71895.0
2022-10-06 15:55:00,165.91,166.0,165.46,165.62,122284.0,146.4236,146.5031,146.0265,146.1677,122284.0
2022-10-07 09:30:00,163.96,164.01,163.14,163.54,57351.0,144.7027,144.7468,143.979,144.332,57351.0
2022-10-07 09:35:00,163.56,163.57,162.86,163.0,20464.0,144.3497,144.3585,143.7319,143.8554,20464.0
2022-10-07 09:40:00,163.04,163.3,162.7,162.73,13028.0,143.8907,144.1202,143.5907,143.6171,13028.0
2022-10-07 09:45:00,162.64,162.65,161.92,162.22,16149.0,143.5377,143.5465,142.9023,143.167,16149.0
2022-10-07 09:50:00,162.15,162.6,162.01,162.19,13617.0,143.1053,143.5024,142.9817,143.1406,13617.0
2022-10-07 09:55:00,162.18,162.29,161.79,161.99,17748.0,143.1317,143.2288,142.7875,142.9641,17748.0
2022-10-07 10:00:00,161.97,161.98,161.5,161.59,13999.0,142.9464,142.9552,142.5316,142.611,13999.0
2022-10-07 10:05:00,161.54,161.91,161.43,161.9,12401.0,142.5669,142.8935,142.4698,142.8846,12401.0
2022-10-07 10:10:00,161.83,162.15,161.76,161.94,9222.0,142.8228,143.1053,142.7611,142.9199,9222.0
2022-10-07 10:15:00,161.92,162.24,161.91,161.91,10102.0,142.9023,143.1847,142.8935,142.8935,10102.0
2022-10-07 10:20:00,161.95,162.2,161.86,161.95,8966.0,142.9288,143.1494,142.8493,142.9288,8966.0
2022-10-07 10:25:00,161.96,162.24,161.91,162.12,14773.0,142.9376,143.1847,142.8935,143.0788,14773.0
2022-10-07 10:30:00,162.12,162.29,162.11,162.23,12442.0,143.0788,143.2288,143.07,143.1759,12442.0
2022-10-07 10:35:00,162.27,162.28,161.89,162.05,6152.0,143.2112,143.22,142.8758,143.017,6152.0
2022-10-07 10:40:00,162.04,162.35,161.99,162.29,11771.0,143.0082,143.2818,142.9641,143.2288,11771.0
2022-10-07 10:45:00,162.32,162.43,162.08,162.2,7876.0,143.2553,143.3524,143.0435,143.1494,7876.0
2022-10-07 10:50:00,162.05,162.2,161.72,162.2,11328.0,143.017,143.1494,142.7258,143.1494,11328.0
2022-10-07 10:55:00,162.16,162.46,162.14,162.26,9606.0,143.1141,143.3789,143.0964,143.2023,9606.0
2022-10-07 11:00:00,162.32,162.56,162.21,162.47,8628.0,143.2553,143.4671,143.1582,143.3877,8628.0
2022-10-07 11:05:00,162.46,162.51,161.13,161.81,96976.0,143.3789,143.423,142.2051,142.8052,96976.0
2022-10-07 11:10:00,161.77,161.97,160.15,160.23,137501.0,142.7699,142.9464,141.3402,141.4108,137501.0
2022-10-07 11:15:00,160.27,160.76,160.2,160.35,97164.0,141.4461,141.8785,141.3843,141.5167,97164.0
2022-10-07 11:20:00,160.4,160.85,160.25,160.35,35971.0,141.5608,141.9579,141.4284,141.5167,35971.0
2022-10-07 11:25:00,160.32,160.59,160.16,160.39,36411.0,141.4902,141.7285,141.349,141.552,36411.0
2022-10-07 11:30:00,160.36,160.45,160.05,160.22,27146.0,141.5255,141.6049,141.2519,141.4019,27146.0
2022-10-07 11:35:00,160.2,160.38,160.05,160.13,21840.0,141.3843,141.5432,141.2519,141.3225,21840.0
2022-10-07 11:40:00,160.12,160.38,160.03,160.19,14880.0,141.3137,141.5432,141.2343,141.3755,14880.0
2022-10-07 11:45:00,160.2,160.2,159.9,159.9,23133.0,141.3843,141.3843,141.1195,141.1195,23133.0
2022-10-07 11:50:00,159.98,160.41,159.83,160.22,23069.0,141.1901,141.5696,141.0577,141.4019,23069.0
2022-10-07 11:55:00,160.19,160.52,160.14,160.5,28036.0,141.3755,141.6667,141.3313,141.6491,28036.0
2022-10-07 12:00:00,160.47,160.57,160.2,160.52,26069.0,141.6226,141.7108,141.3843,141.6667,26069.0
2022-10-07 12:05:00,160.54,160.57,160.26,160.4,17150.0,141.6844,141.7108,141.4372,141.5608,17150.0
2022-10-07 12:10:00,160.39,160.45,160.28,160.32,19036.0,141.552,141.6049,141.4549,141.4902,19036.0
2022-10-07 12:15:00,160.28,160.34,160.03,160.03,17618.0,141.4549,141.5078,141.2343,141.2343,17618.0
2022-10-07 12:20:00,160.06,160.08,159.52,159.52,41431.0,141.2607,141.2784,140.7842,140.7842,41431.0
2022-10-07 12:25:00,159.53,159.95,159.51,159.83,30574.0,140.793,141.1637,140.7753,141.0577,30574.0
2022-10-07 12:30:00,159.76,159.95,159.6,159.89,14373.0,140.996,141.1637,140.8548,141.1107,14373.0
2022-10-07 12:35:00,159.86,159.87,159.58,159.75,17013.0,141.0842,141.0931,140.8371,140.9871,17013.0
2022-10-07 12:40:00,159.74,159.74,159.52,159.54,12745.0,140.9783,140.9783,140.7842,140.8018,12745.0
2022-10-07 12:45:00,159.55,159.55,159.34,159.45,15430.0,140.8106,140.8106,140.6253,140.7224,15430.0
2022-10-07 12:50:00,159.44,159.55,159.33,159.51,17340.0,140.7136,140.8106,140.6165,140.7753,17340.0
2022-10-07 12:55:00,159.53,159.71,159.53,159.66,21892.0,140.793,140.9518,140.793,140.9077,21892.0
2022-10-07 13:00:00,159.69,159.89,159.51,159.56,17764.0,140.9342,141.1107,140.7753,140.8195,17764.0
2022-10-07 13:05:00,159.58,159.62,159.3,159.35,8840.0,140.8371,140.8724,140.59,140.6341,8840.0
2022-10-07 13:10:00,159.38,159.65,159.37,159.65,13956.0,140.6606,140.8989,140.6518,140.8989,13956.0
2022-10-07 13:15:00,159.68,159.72,159.5,159.54,27032.0,140.9254,140.9607,140.7665,140.8018,27032.0
2022-10-07 13:20:00,159.55,159.55,159.13,159.19,29103.0,140.8106,140.8106,140.44,140.4929,29103.0
2022-10-07 13:25:00,159.14,159.7,159.11,159.5,19146.0,140.4488,140.943,140.4223,140.7665,19146.0
2022-10-07 13:30:00,159.48,159.74,159.36,159.62,18944.0,140.7489,140.9783,140.643,140.8724,18944.0
2022-10-07 13:35:00,159.59,159.71,159.56,159.7,6793.0,140.8459,140.9518,140.8195,140.943,6793.0
2022-10-07 13:40:00,159.68,159.74,159.64,159.69,6167.0,140.9254,140.9783,140.8901,140.9342,6167.0
2022-10-07 13:45:00,159.67,159.74,159.54,159.54,13068.0,140.9165,140.9783,140.8018,140.8018,13068.0
2022-10-07 13:50:00,159.56,159.66,159.37,159.38,4594.0,140.8195,140.9077,140.6518,140.6606,4594.0
2022-10-07 13:55:00,159.41,159.55,159.27,159.43,20979.0,140.6871,140.8106,140.5635,140.7047,20979.0
2022-10-07 14:00:00,159.45,159.58,159.29,159.36,14085.0,140.7224,140.8371,140.5812,140.643,14085.0
2022-10-07 14:05:00,159.4,159.45,159.15,159.23,24065.0,140.6783,140.7224,140.4576,140.5282,24065.0
2022-10-07 14:10:00,159.21,159.3,159.06,159.27,12656.0,140.5106,140.59,140.3782,140.5635,12656.0
2022-10-07 14:15:00,159.38,159.45,159.21,159.22,7114.0,140.6606,140.7224,140.5106,140.5194,7114.0
2022-10-07 14:20:00,159.19,159.22,158.96,159.0,11579.0,140.4929,140.5194,140.2899,140.3252,11579.0
2022-10-07 14:25:00,159.01,159.05,158.9,158.95,11284.0,140.3341,140.3694,140.237,140.2811,11284.0
2022-10-07 14:30:00,158.93,158.95,158.71,158.87,29717.0,140.2635,140.2811,140.0693,140.2105,29717.0
2022-10-07 14:35:00,158.89,158.98,158.81,158.94,12143.0,140.2282,140.3076,140.1575,140.2723,12143.0
2022-10-07 14:40:00,158.93,158.98,158.76,158.81,7725.0,140.2635,140.3076,140.1134,140.1575,7725.0
2022-10-07 14:45:00,158.8,158.85,158.67,158.85,20858.0,140.1487,140.1929,140.034,140.1929,20858.0
2022-10-07 14:50:00,158.86,158.97,158.81,158.86,11659.0,140.2017,140.2988,140.1575,140.2017,11659.0
2022-10-07 14:55:00,158.89,158.94,158.8,158.86,19710.0,140.2282,140.2723,140.1487,140.2017,19710.0
2022-10-07 15:00:00,158.87,159.17,158.87,159.13,22415.0,140.2105,140.4753,140.2105,140.44,22415.0
2022-10-07 15:05:00,159.12,159.18,158.94,159.03,11173.0,140.4311,140.4841,140.2723,140.3517,11173.0
2022-10-07 15:10:00,159.04,159.14,158.76,158.76,11634.0,140.3605,140.4488,140.1134,140.1134,11634.0
2022-10-07 15:15:00,158.74,158.83,158.63,158.69,14651.0,140.0958,140.1752,139.9987,140.0516,14651.0
2022-10-07 15:20:00,158.7,159.04,158.67,159.03,36707.0,140.0605,140.3605,140.034,140.3517,36707.0
2022-10-07 15:25:00,159.06,159.08,158.65,158.85,55722.0,140.3782,140.3958,140.0163,140.1929,55722.0
2022-10-07 15:30:00,158.86,158.88,158.34,158.47,25219.0,140.2017,140.2193,139.7428,139.8575,25219.0
2022-10-07 15:35:00,158.48,158.89,158.4,158.88,17621.0,139.8663,140.2282,139.7957,140.2193,17621.0
2022-10-07 15:40:00,158.91,159.2,158.84,159.1,30697.0,140.2458,140.5017,140.184,140.4135,30697.0
2022-10-07 15:45:00,159.11,159.12,158.8,158.88,40394.0,140.4223,140.4311,140.1487,140.2193,40394.0
2022-10-07 15:50:00,158.9,159.35,158.88,159.21,73788.0,140.237,140.6341,140.2193,140.5106,73788.0
2022-10-07 15:55:00,159.2,159.3,158.94,159.14,129785.0,140.5017,140.59,140.2723,140.4488,129785.0
2022-10-10 09:30:00,160.97,161.8,160.52,161.18,136924.0,142.0639,142.7964,141.6667,142.2492,136924.0
2022-10-10 09:35:00,161.02,161.31,160.28,160.28,52527.0,142.108,142.3639,141.4549,141.4549,52527.0
2022-10-10 09:40:00,160.39,161.51,160.36,161.04,78872.0,141.552,142.5404,141.5255,142.1256,78872.0
2022-10-10 09:45:00,161.04,161.05,160.65,160.85,14107.0,142.1256,142.1345,141.7814,141.9579,14107.0
2022-10-10 09:50:00,160.87,160.96,159.73,159.99,14403.0,141.9756,142.055,140.9695,141.199,14403.0
2022-10-10 09:55:00,159.99,160.04,159.58,159.74,26390.0,141.199,141.2431,140.8371,140.9783,26390.0
2022-10-10 10:00:00,159.55,159.76,159.33,159.7,36368.0,140.8106,140.996,140.6165,140.943,36368.0
2022-10-10 10:05:00,159.7,160.01,159.56,159.58,30308.0,140.943,141.2166,140.8195,140.8371,30308.0
2022-10-10 10:10:00,159.65,160.04,159.65,160.0,12769.0,140.8989,141.2431,140.8989,141.2078,12769.0
2022-10-10 10:15:00,160.0,160.1,159.92,160.02,23085.0,141.2078,141.296,141.1372,141.2254,23085.0
2022-10-10 10:20:00,160.09,160.14,159.85,160.0,21894.0,141.2872,141.3313,141.0754,141.2078,21894.0
2022-10-10 10:25:00,160.02,160.36,159.9,160.1,25340.0,141.2254,141.5255,141.1195,141.296,25340.0
2022-10-10 10:30:00,160.17,160.23,159.34,159.57,30643.0,141.3578,141.4108,140.6253,140.8283,30643.0
2022-10-10 10:35:00,159.53,159.57,159.23,159.24,14261.0,140.793,140.8283,140.5282,140.537,14261.0
2022-10-10 10:40:00,159.24,159.4,159.1,159.19,15349.0,140.537,140.6783,140.4135,140.4929,15349.0
2022-10-10 10:45:00,159.16,159.53,159.14,159.33,13640.0,140.4664,140.793,140.4488,140.6165,13640.0
2022-10-10 10:50:00,159.31,159.51,159.23,159.27,6560.0,140.5988,140.7753,140.5282,140.5635,6560.0
2022-10-10 10:55:00,159.2,159.3,159.05,159.24,18669.0,140.5017,140.59,140.3694,140.537,18669.0
2022-10-10 11:00:00,159.27,159.46,158.91,159.28,17181.0,140.5635,140.7312,140.2458,140.5723,17181.0
2022-10-10 11:05:00,159.28,159.8,159.27,159.75,9263.0,140.5723,141.0313,140.5635,140.9871,9263.0
2022-10-10 11:10:00,159.76,160.0,159.74,159.97,13828.0,140.996,141.2078,140.9783,141.1813,13828.0
2022-10-10 11:15:00,159.95,160.0,159.71,159.75,14501.0,141.1637,141.2078,140.9518,140.9871,14501.0
2022-10-10 11:20:00,159.78,160.01,159.75,159.96,25395.0,141.0136,141.2166,140.9871,141.1725,25395.0
2022-10-10 11:25:00,159.93,159.94,159.59,159.67,14296.0,141.146,141.1548,140.8459,140.9165,14296.0
2022-10-10 11:30:00,159.7,159.73,159.54,159.7,8902.0,140.943,140.9695,140.8018,140.943,8902.0
2022-10-10 11:35:00,159.65,159.75,159.56,159.61,15224.0,140.8989,140.9871,140.8195,140.8636,15224.0
2022-10-10 11:40:00,159.64,159.7,159.41,159.65,7684.0,140.8901,140.943,140.6871,140.8989,7684.0
2022-10-10 11:45:00,159.64,159.83,159.52,159.69,20679.0,140.8901,141.0577,140.7842,140.9342,20679.0
2022-10-10 11:50:00,159.7,160.01,159.68,160.01,46107.0,140.943,141.2166,140.9254,141.2166,46107.0
2022-10-10 11:55:00,160.01,160.08,159.66,159.68,27991.0,141.2166,141.2784,140.9077,140.9254,27991.0
2022-10-10 12:00:00,159.66,159.71,159.63,159.7,9032.0,140.9077,140.9518,140.8812,140.943,9032.0
2022-10-10 12:05:00,159.7,159.71,159.41,159.5,9778.0,140.943,140.9518,140.6871,140.7665,9778.0
2022-10-10 12:10:00,159.46,159.52,159.22,159.34,7119.0,140.7312,140.7842,140.5194,140.6253,7119.0
2022-10-10 12:15:00,159.41,159.5,159.4,159.4,8576.0,140.6871,140.7665,140.6783,140.6783,8576.0
2022-10-10 12:20:00,159.4,159.46,158.97,159.06,11060.0,140.6783,140.7312,140.2988,140.3782,11060.0
2022-10-10 12:25:00,159.13,159.23,159.02,159.09,10096.0,140.44,140.5282,140.3429,140.4047,10096.0
2022-10-10 12:30:00,159.13,159.27,158.9,158.97,9942.0,140.44,140.5635,140.237,140.2988,9942.0
2022-10-10 12:35:00,158.98,159.02,158.88,158.98,8228.0,140.3076,140.3429,140.2193,140.3076,8228.0
2022-10-10 12:40:00,158.95,159.03,158.89,159.0,13583.0,140.2811,140.3517,140.2282,140.3252,13583.0
2022-10-10 12:45:00,158.98,159.0,158.85,158.91,14265.0,140.3076,140.3252,140.1929,140.2458,14265.0
2022-10-10 12:50:00,158.92,158.94,158.64,158.66,11322.0,140.2546,140.2723,140.0075,140.0252,11322.0
2022-10-10 12:55:00,158.68,158.9,158.66,158.68,17926.0,140.0428,140.237,140.0252,140.0428,17926.0
2022-10-10 13:00:00,158.7,158.78,158.52,158.52,16109.0,140.0605,140.1311,139.9016,139.9016,16109.0
2022-10-10 13:05:00,158.53,158.53,158.42,158.52,20931.0,139.9104,139.9104,139.8134,139.9016,20931.0
2022-10-10 13:10:00,158.5,158.81,158.4,158.66,39881.0,139.884,140.1575,139.7957,140.0252,39881.0
2022-10-10 13:15:00,158.68,158.86,158.49,158.66,30934.0,140.0428,140.2017,139.8751,140.0252,30934.0
2022-10-10 13:20:00,158.66,159.03,158.66,159.0,12821.0,140.0252,140.3517,140.0252,140.3252,12821.0
2022-10-10 13:25:00,159.0,159.04,158.86,159.0,20439.0,140.3252,140.3605,140.2017,140.3252,20439.0
2022-10-10 13:30:00,158.96,159.05,158.85,158.95,16101.0,140.2899,140.3694,140.1929,140.2811,16101.0
2022-10-10 13:35:00,158.96,159.11,158.94,159.11,31297.0,140.2899,140.4223,140.2723,140.4223,31297.0
2022-10-10 13:40:00,159.11,159.23,159.04,159.06,18602.0,140.4223,140.5282,140.3605,140.3782,18602.0
2022-10-10 13:45:00,159.06,159.78,159.05,159.61,41260.0,140.3782,141.0136,140.3694,140.8636,41260.0
2022-10-10 13:50:00,159.6,159.79,159.5,159.72,36731.0,140.8548,141.0224,140.7665,140.9607,36731.0
2022-10-10 13:55:00,159.69,159.81,159.46,159.46,18617.0,140.9342,141.0401,140.7312,140.7312,18617.0
2022-10-10 14:00:00,159.49,159.61,159.38,159.56,9980.0,140.7577,140.8636,140.6606,140.8195,9980.0
2022-10-10 14:05:00,159.52,159.52,159.38,159.41,16682.0,140.7842,140.7842,140.6606,140.6871,16682.0
2022-10-10 14:10:00,159.4,159.49,159.29,159.29,15727.0,140.6783,140.7577,140.5812,140.5812,15727.0
2022-10-10 14:15:00,159.3,159.51,159.27,159.44,8602.0,140.59,140.7753,140.5635,140.7136,8602.0
2022-10-10 14:20:00,159.47,159.63,159.32,159.49,12006.0,140.74,140.8812,140.6076,140.7577,12006.0
2022-10-10 14:25:00,159.47,159.67,159.47,159.65,8907.0,140.74,140.9165,140.74,140.8989,8907.0
2022-10-10 14:30:00,159.64,160.06,159.57,159.9,18940.0,140.8901,141.2607,140.8283,141.1195,18940.0
2022-10-10 14:35:00,159.84,160.03,159.82,159.96,12413.0,141.0666,141.2343,141.0489,141.1725,12413.0
2022-10-10 14:40:00,159.99,160.03,159.71,159.78,24406.0,141.199,141.2343,140.9518,141.0136,24406.0
2022-10-10 14:45:00,159.79,159.85,159.69,159.77,11344.0,141.0224,141.0754,140.9342,141.0048,11344.0
2022-10-10 14:50:00,159.79,160.01,159.79,159.8,14795.0,141.0224,141.2166,141.0224,141.0313,14795.0
2022-10-10 14:55:00,159.79,159.81,159.49,159.61,14023.0,141.0224,141.0401,140.7577,140.8636,14023.0
2022-10-10 15:00:00,159.6,159.74,159.5,159.59,12767.0,140.8548,140.9783,140.7665,140.8459,12767.0
2022-10-10 15:05:00,159.58,159.99,159.5,159.97,18784.0,140.8371,141.199,140.7665,141.1813,18784.0
2022-10-10 15:10:00,159.97,160.03,159.85,160.03,25563.0,141.1813,141.2343,141.0754,141.2343,25563.0
2022-10-10 15:15:00,160.04,160.24,159.91,160.16,27306.0,141.2431,141.4196,141.1284,141.349,27306.0
2022-10-10 15:20:00,160.15,160.19,159.96,160.04,29322.0,141.3402,141.3755,141.1725,141.2431,29322.0
2022-10-10 15:25:00,160.02,160.02,159.62,159.7,13408.0,141.2254,141.2254,140.8724,140.943,13408.0
2022-10-10 15:30:00,159.73,159.96,159.6,159.88,18942.0,140.9695,141.1725,140.8548,141.1019,18942.0
2022-10-10 15:35:00,159.89,160.09,159.76,159.91,36577.0,141.1107,141.2872,140.996,141.1284,36577.0
2022-10-10 15:40:00,159.91,160.0,159.83,159.99,24512.0,141.1284,141.2078,141.0577,141.199,24512.0
2022-10-10 15:45:00,159.97,160.24,159.86,160.03,48447.0,141.1813,141.4196,141.0842,141.2343,48447.0
2022-10-10 15:50:00,160.01,160.15,159.73,159.97,84522.0,141.2166,141.3402,140.9695,141.1813,84522.0
2022-10-10 15:55:00,159.99,159.99,159.68,159.73,133060.0,141.199,141.199,140.9254,140.9695,133060.0
2022-10-11 09:30:00,159.38,159.56,158.71,159.28,41655.0,140.6606,140.8195,140.0693,140.5723,41655.0
2022-10-11 09:35:00,159.3,159.3,158.65,158.82,13038.0,140.59,140.59,140.0163,140.1664,13038.0
2022-10-11 09:40:00,158.91,159.47,158.8,159.31,8340.0,140.2458,140.74,140.1487,140.5988,8340.0
2022-10-11 09:45:00,159.34,159.58,158.8,158.96,10995.0,140.6253,140.8371,140.1487,140.2899,10995.0
2022-10-11 09:50:00,158.92,159.11,158.65,158.94,9011.0,140.2546,140.4223,140.0163,140.2723,9011.0
2022-10-11 09:55:00,158.97,159.35,158.9,158.94,8678.0,140.2988,140.6341,140.237,140.2723,8678.0
2022-10-11 10:00:00,158.92,159.32,158.84,159.32,24942.0,140.2546,140.6076,140.184,140.6076,24942.0
2022-10-11 10:05:00,159.32,159.52,159.1,159.47,11212.0,140.6076,140.7842,140.4135,140.74,11212.0
2022-10-11 10:10:00,159.47,159.71,159.27,159.71,11377.0,140.74,140.9518,140.5635,140.9518,11377.0
2022-10-11 10:15:00,159.71,160.08,159.58,159.77,9366.0,140.9518,141.2784,140.8371,141.0048,9366.0
2022-10-11 10:20:00,159.71,159.95,159.69,159.77,6027.0,140.9518,141.1637,140.9342,141.0048,6027.0
2022-10-11 10:25:00,159.74,160.05,159.74,159.98,6543.0,140.9783,141.2519,140.9783,141.1901,6543.0
2022-10-11 10:30:00,159.93,160.04,159.7,159.95,15922.0,141.146,141.2431,140.943,141.1637,15922.0
2022-10-11 10:35:00,159.91,160.08,159.82,160.04,14735.0,141.1284,141.2784,141.0489,141.2431,14735.0
2022-10-11 10:40:00,160.08,160.47,160.04,160.17,9986.0,141.2784,141.6226,141.2431,141.3578,9986.0
2022-10-11 10:45:00,160.12,160.21,159.84,159.96,14926.0,141.3137,141.3931,141.0666,141.1725,14926.0
2022-10-11 10:50:00,159.99,160.09,159.93,159.96,9078.0,141.199,141.2872,141.146,141.1725,9078.0
2022-10-11 10:55:00,159.99,160.1,159.43,159.46,12746.0,141.199,141.296,140.7047,140.7312,12746.0
2022-10-11 11:00:00,159.49,160.14,159.49,159.84,15471.0,140.7577,141.3313,140.7577,141.0666,15471.0
2022-10-11 11:05:00,159.87,159.95,159.7,159.72,15108.0,141.0931,141.1637,140.943,140.9607,15108.0
2022-10-11 11:10:00,159.73,159.99,159.59,159.86,7713.0,140.9695,141.199,140.8459,141.0842,7713.0
2022-10-11 11:15:00,159.8,160.05,159.8,159.83,15512.0,141.0313,141.2519,141.0313,141.0577,15512.0
2022-10-11 11:20:00,159.85,160.02,159.85,159.85,9622.0,141.0754,141.2254,141.0754,141.0754,9622.0
2022-10-11 11:25:00,159.87,159.88,159.56,159.67,14908.0,141.0931,141.1019,140.8195,140.9165,14908.0
2022-10-11 11:30:00,159.77,159.94,159.73,159.8,8811.0,141.0048,141.1548,140.9695,141.0313,8811.0
2022-10-11 11:35:00,159.8,160.05,159.76,159.87,12402.0,141.0313,141.2519,140.996,141.0931,12402.0
2022-10-11 11:40:00,159.95,160.23,159.82,160.21,8964.0,141.1637,141.4108,141.0489,141.3931,8964.0
2022-10-11 11:45:00,160.28,160.63,160.2,160.48,9535.0,141.4549,141.7638,141.3843,141.6314,9535.0
2022-10-11 11:50:00,160.44,160.56,160.25,160.29,4895.0,141.5961,141.702,141.4284,141.4637,4895.0
2022-10-11 11:55:00,160.24,160.45,160.22,160.35,7199.0,141.4196,141.6049,141.4019,141.5167,7199.0
2022-10-11 12:00:00,160.29,160.37,160.21,160.23,12400.0,141.4637,141.5343,141.3931,141.4108,12400.0
2022-10-11 12:05:00,160.26,160.28,160.09,160.1,7508.0,141.4372,141.4549,141.2872,141.296,7508.0
2022-10-11 12:10:00,160.13,160.43,160.08,160.43,5416.0,141.3225,141.5873,141.2784,141.5873,5416.0
2022-10-11 12:15:00,160.4,160.67,160.29,160.67,7656.0,141.5608,141.7991,141.4637,141.7991,7656.0
2022-10-11 12:20:00,160.68,161.05,160.65,160.93,21514.0,141.8079,142.1345,141.7814,142.0286,21514.0
2022-10-11 12:25:00,160.87,160.9,160.68,160.84,9875.0,141.9756,142.0021,141.8079,141.9491,9875.0
2022-10-11 12:30:00,160.84,161.17,160.84,161.04,19305.0,141.9491,142.2404,141.9491,142.1256,19305.0
2022-10-11 12:35:00,161.01,161.04,160.86,160.97,7236.0,142.0992,142.1256,141.9668,142.0639,7236.0
2022-10-11 12:40:00,161.02,161.23,160.88,161.07,8752.0,142.108,142.2933,141.9844,142.1521,8752.0
2022-10-11 12:45:00,161.08,161.16,160.93,161.01,11907.0,142.1609,142.2315,142.0286,142.0992,11907.0
2022-10-11 12:50:00,161.03,161.06,160.78,160.87,10759.0,142.1168,142.1433,141.8962,141.9756,10759.0
2022-10-11 12:55:00,160.84,161.05,160.81,160.96,8143.0,141.9491,142.1345,141.9226,142.055,8143.0
2022-10-11 13:00:00,160.93,160.95,160.66,160.69,6787.0,142.0286,142.0462,141.7903,141.8167,6787.0
2022-10-11 13:05:00,160.68,160.84,160.58,160.78,12725.0,141.8079,141.9491,141.7197,141.8962,12725.0
2022-10-11 13:10:00,160.77,160.79,160.39,160.4,10194.0,141.8873,141.905,141.552,141.5608,10194.0
2022-10-11 13:15:00,160.41,160.61,160.25,160.42,11432.0,141.5696,141.7461,141.4284,141.5785,11432.0
2022-10-11 13:20:00,160.43,160.63,160.4,160.47,11440.0,141.5873,141.7638,141.5608,141.6226,11440.0
2022-10-11 13:25:00,160.52,160.54,160.22,160.34,13585.0,141.6667,141.6844,141.4019,141.5078,13585.0
2022-10-11 13:30:00,160.35,160.45,160.16,160.34,10764.0,141.5167,141.6049,141.349,141.5078,10764.0
2022-10-11 13:35:00,160.37,160.45,160.25,160.43,10161.0,141.5343,141.6049,141.4284,141.5873,10161.0
2022-10-11 13:40:00,160.41,160.57,160.37,160.51,7897.0,141.5696,141.7108,141.5343,141.6579,7897.0
2022-10-11 13:45:00,160.52,160.71,160.5,160.65,10872.0,141.6667,141.8344,141.6491,141.7814,10872.0
2022-10-11 13:50:00,160.64,160.86,160.56,160.78,13495.0,141.7726,141.9668,141.702,141.8962,13495.0
2022-10-11 13:55:00,160.77,160.82,160.69,160.76,9381.0,141.8873,141.9315,141.8167,141.8785,9381.0
2022-10-11 14:00:00,160.79,160.8,160.55,160.59,12100.0,141.905,141.9138,141.6932,141.7285,12100.0
2022-10-11 14:05:00,160.6,160.91,160.6,160.84,16760.0,141.7373,142.0109,141.7373,141.9491,16760.0
2022-10-11 14:10:00,160.84,160.92,160.68,160.9,8065.0,141.9491,142.0197,141.8079,142.0021,8065.0
2022-10-11 14:15:00,160.88,160.9,160.69,160.69,8153.0,141.9844,142.0021,141.8167,141.8167,8153.0
2022-10-11 14:20:00,160.7,160.86,160.65,160.86,12729.0,141.8256,141.9668,141.7814,141.9668,12729.0
2022-10-11 14:25:00,160.88,161.09,160.84,160.98,13268.0,141.9844,142.1698,141.9491,142.0727,13268.0
2022-10-11 14:30:00,161.03,161.14,160.94,161.09,10287.0,142.1168,142.2139,142.0374,142.1698,10287.0
2022-10-11 14:35:00,161.09,161.11,160.9,160.9,9460.0,142.1698,142.1874,142.0021,142.0021,9460.0
2022-10-11 14:40:00,160.94,161.04,160.55,160.56,13934.0,142.0374,142.1256,141.6932,141.702,13934.0
2022-10-11 14:45:00,160.56,160.56,159.82,160.01,15881.0,141.702,141.702,141.0489,141.2166,15881.0
2022-10-11 14:50:00,160.0,160.09,159.67,159.7,24392.0,141.2078,141.2872,140.9165,140.943,24392.0
2022-10-11 14:55:00,159.69,159.69,159.38,159.4,16913.0,140.9342,140.9342,140.6606,140.6783,16913.0
2022-10-11 15:00:00,159.38,159.46,158.93,159.05,17691.0,140.6606,140.7312,140.2635,140.3694,17691.0
2022-10-11 15:05:00,159.08,159.21,158.99,159.0,12153.0,140.3958,140.5106,140.3164,140.3252,12153.0
2022-10-11 15:10:00,159.1,159.1,158.61,158.8,28539.0,140.4135,140.4135,139.981,140.1487,28539.0
2022-10-11 15:15:00,158.79,159.0,158.46,158.94,21080.0,140.1399,140.3252,139.8487,140.2723,21080.0
2022-10-11 15:20:00,158.92,159.25,158.9,159.09,16042.0,140.2546,140.5459,140.237,140.4047,16042.0
2022-10-11 15:25:00,159.13,159.28,158.97,159.19,15043.0,140.44,140.5723,140.2988,140.4929,15043.0
2022-10-11 15:30:00,159.21,159.32,158.94,159.11,15519.0,140.5106,140.6076,140.2723,140.4223,15519.0
2022-10-11 15:35:00,159.13,159.46,159.06,159.41,15917.0,140.44,140.7312,140.3782,140.6871,15917.0
2022-10-11 15:40:00,159.42,159.46,159.15,159.45,18327.0,140.6959,140.7312,140.4576,140.7224,18327.0
2022-10-11 15:45:00,159.47,159.54,159.29,159.52,24802.0,140.74,140.8018,140.5812,140.7842,24802.0
2022-10-11 15:50:00,159.53,159.54,158.99,159.29,70369.0,140.793,140.8018,140.3164,140.5812,70369.0
2022-10-11 15:55:00,159.3,159.55,159.17,159.39,154525.0,140.59,140.8106,140.4753,140.6694,154525.0
2022-10-12 09:30:00,159.9,159.9,158.99,159.17,40417.0,141.1195,141.1195,140.3164,140.4753,40417.0
2022-10-12 09:35:00,159.13,160.43,159.13,160.02,66922.0,140.44,141.5873,140.44,141.2254,66922.0
2022-10-12 09:40:00,159.91,160.1,159.71,160.04,17633.0,141.1284,141.296,140.9518,141.2431,17633.0
2022-10-12 09:45:00,160.06,160.15,159.65,159.8,15842.0,141.2607,141.3402,140.8989,141.0313,15842.0
2022-10-12 09:50:00,159.85,160.1,159.7,159.88,19574.0,141.0754,141.296,140.943,141.1019,19574.0
2022-10-12 09:55:00,159.87,160.5,159.81,160.4,15621.0,141.0931,141.6491,141.0401,141.5608,15621.0
2022-10-12 10:00:00,160.47,161.11,160.47,160.91,22802.0,141.6226,142.1874,141.6226,142.0109,22802.0
2022-10-12 10:05:00,160.91,161.0,160.5,160.97,15647.0,142.0109,142.0903,141.6491,142.0639,15647.0
2022-10-12 10:10:00,161.0,161.07,160.74,160.98,19106.0,142.0903,142.1521,141.8609,142.0727,19106.0
2022-10-12 10:15:00,160.93,161.36,160.68,161.28,26339.0,142.0286,142.408,141.8079,142.3374,26339.0
2022-10-12 10:20:00,161.28,161.29,160.55,160.75,10965.0,142.3374,142.3463,141.6932,141.8697,10965.0
2022-10-12 10:25:00,160.8,161.23,160.66,161.13,11636.0,141.9138,142.2933,141.7903,142.2051,11636.0
2022-10-12 10:30:00,161.14,161.67,161.1,161.56,16757.0,142.2139,142.6816,142.1786,142.5846,16757.0
2022-10-12 10:35:00,161.59,161.59,161.22,161.24,15170.0,142.611,142.611,142.2845,142.3021,15170.0
2022-10-12 10:40:00,161.19,161.31,160.94,160.97,8826.0,142.258,142.3639,142.0374,142.0639,8826.0
2022-10-12 10:45:00,160.95,161.31,160.78,161.29,17161.0,142.0462,142.3639,141.8962,142.3463,17161.0
2022-10-12 10:50:00,161.31,161.33,161.12,161.31,12313.0,142.3639,142.3816,142.1962,142.3639,12313.0
2022-10-12 10:55:00,161.31,161.38,160.98,161.14,9035.0,142.3639,142.4257,142.0727,142.2139,9035.0
2022-10-12 11:00:00,161.11,161.38,161.07,161.21,17842.0,142.1874,142.4257,142.1521,142.2757,17842.0
2022-10-12 11:05:00,161.16,161.34,161.1,161.26,4357.0,142.2315,142.3904,142.1786,142.3198,4357.0
2022-10-12 11:10:00,161.26,161.34,161.22,161.32,8614.0,142.3198,142.3904,142.2845,142.3727,8614.0
2022-10-12 11:15:00,161.34,161.59,161.24,161.56,11744.0,142.3904,142.611,142.3021,142.5846,11744.0
2022-10-12 11:20:00,161.5,161.73,161.39,161.47,33317.0,142.5316,142.7346,142.4345,142.5051,33317.0
2022-10-12 11:25:00,161.49,161.5,161.34,161.5,5578.0,142.5228,142.5316,142.3904,142.5316,5578.0
2022-10-12 11:30:00,161.5,161.5,161.06,161.21,8987.0,142.5316,142.5316,142.1433,142.2757,8987.0
2022-10-12 11:35:00,161.18,161.44,161.16,161.25,9260.0,142.2492,142.4787,142.2315,142.311,9260.0
2022-10-12 11:40:00,161.28,161.47,161.17,161.31,7547.0,142.3374,142.5051,142.2404,142.3639,7547.0
2022-10-12 11:45:00,161.33,161.39,161.14,161.18,9335.0,142.3816,142.4345,142.2139,142.2492,9335.0
2022-10-12 11:50:00,161.19,161.44,161.19,161.41,7004.0,142.258,142.4787,142.258,142.4522,7004.0
2022-10-12 11:55:00,161.43,161.57,161.4,161.53,4753.0,142.4698,142.5934,142.4434,142.5581,4753.0
2022-10-12 12:00:00,161.57,161.65,161.35,161.45,6798.0,142.5934,142.664,142.3992,142.4875,6798.0
2022-10-12 12:05:00,161.48,161.6,161.19,161.21,9329.0,142.514,142.6199,142.258,142.2757,9329.0
2022-10-12 12:10:00,161.19,161.19,160.97,161.12,10502.0,142.258,142.258,142.0639,142.1962,10502.0
2022-10-12 12:15:00,161.19,161.31,161.18,161.26,5936.0,142.258,142.3639,142.2492,142.3198,5936.0
2022-10-12 12:20:00,161.3,161.3,161.1,161.18,8389.0,142.3551,142.3551,142.1786,142.2492,8389.0
2022-10-12 12:25:00,161.17,161.3,161.09,161.18,7009.0,142.2404,142.3551,142.1698,142.2492,7009.0
2022-10-12 12:30:00,161.19,161.23,161.02,161.13,6337.0,142.258,142.2933,142.108,142.2051,6337.0
2022-10-12 12:35:00,161.18,161.21,160.85,160.85,8074.0,142.2492,142.2757,141.9579,141.9579,8074.0
2022-10-12 12:40:00,160.83,160.83,160.64,160.68,3303.0,141.9403,141.9403,141.7726,141.8079,3303.0
2022-10-12 12:45:00,160.66,160.89,160.64,160.87,9375.0,141.7903,141.9933,141.7726,141.9756,9375.0
2022-10-12 12:50:00,160.85,160.91,160.85,160.9,5358.0,141.9579,142.0109,141.9579,142.0021,5358.0
2022-10-12 12:55:00,160.91,161.03,160.88,160.95,6483.0,142.0109,142.1168,141.9844,142.0462,6483.0
2022-10-12 13:00:00,160.94,161.09,160.81,160.83,7510.0,142.0374,142.1698,141.9226,141.9403,7510.0
2022-10-12 13:05:00,160.81,160.98,160.78,160.89,3532.0,141.9226,142.0727,141.8962,141.9933,3532.0
2022-10-12 13:10:00,160.86,160.9,160.81,160.88,7733.0,141.9668,142.0021,141.9226,141.9844,7733.0
2022-10-12 13:15:00,160.88,160.88,160.68,160.69,5435.0,141.9844,141.9844,141.8079,141.8167,5435.0
2022-10-12 13:20:00,160.66,160.7,160.56,160.56,8287.0,141.7903,141.8256,141.702,141.702,8287.0
2022-10-12 13:25:00,160.56,160.76,160.5,160.74,9537.0,141.702,141.8785,141.6491,141.8609,9537.0
2022-10-12 13:30:00,160.72,160.75,160.4,160.5,9026.0,141.8432,141.8697,141.5608,141.6491,9026.0
2022-10-12 13:35:00,160.47,160.51,160.32,160.37,7067.0,141.6226,141.6579,141.4902,141.5343,7067.0
2022-10-12 13:40:00,160.41,160.41,160.2,160.27,8347.0,141.5696,141.5696,141.3843,141.4461,8347.0
2022-10-12 13:45:00,160.28,160.43,160.2,160.38,6336.0,141.4549,141.5873,141.3843,141.5432,6336.0
2022-10-12 13:50:00,160.4,160.43,160.29,160.43,12336.0,141.5608,141.5873,141.4637,141.5873,12336.0
2022-10-12 13:55:00,160.42,160.42,160.27,160.41,8904.0,141.5785,141.5785,141.4461,141.5696,8904.0
2022-10-12 14:00:00,160.41,160.67,160.11,160.18,12992.0,141.5696,141.7991,141.3049,141.3666,12992.0
2022-10-12 14:05:00,160.26,160.6,160.11,160.42,12978.0,141.4372,141.7373,141.3049,141.5785,12978.0
2022-10-12 14:10:00,160.4,160.72,160.22,160.61,4717.0,141.5608,141.8432,141.4019,141.7461,4717.0
2022-10-12 14:15:00,160.65,160.65,160.37,160.54,5595.0,141.7814,141.7814,141.5343,141.6844,5595.0
2022-10-12 14:20:00,160.55,160.6,160.4,160.47,4512.0,141.6932,141.7373,141.5608,141.6226,4512.0
2022-10-12 14:25:00,160.33,160.81,160.33,160.76,8955.0,141.499,141.9226,141.499,141.8785,8955.0
2022-10-12 14:30:00,160.75,160.88,160.59,160.75,6286.0,141.8697,141.9844,141.7285,141.8697,6286.0
2022-10-12 14:35:00,160.76,160.95,160.75,160.84,9126.0,141.8785,142.0462,141.8697,141.9491,9126.0
2022-10-12 14:40:00,160.84,160.91,160.62,160.72,7354.0,141.9491,142.0109,141.755,141.8432,7354.0
2022-10-12 14:45:00,160.67,160.67,160.37,160.43,6779.0,141.7991,141.7991,141.5343,141.5873,6779.0
2022-10-12 14:50:00,160.38,160.38,160.22,160.36,12303.0,141.5432,141.5432,141.4019,141.5255,12303.0
2022-10-12 14:55:00,160.37,160.48,160.21,160.22,8209.0,141.5343,141.6314,141.3931,141.4019,8209.0
2022-10-12 15:00:00,160.2,160.33,159.99,160.02,10603.0,141.3843,141.499,141.199,141.2254,10603.0
2022-10-12 15:05:00,160.0,160.17,159.97,160.07,10619.0,141.2078,141.3578,141.1813,141.2696,10619.0
2022-10-12 15:10:00,160.1,160.23,160.02,160.08,9881.0,141.296,141.4108,141.2254,141.2784,9881.0
2022-10-12 15:15:00,160.06,160.16,159.83,159.97,14931.0,141.2607,141.349,141.0577,141.1813,14931.0
2022-10-12 15:20:00,159.98,160.0,159.79,159.82,16443.0,141.1901,141.2078,141.0224,141.0489,16443.0
2022-10-12 15:25:00,159.8,160.0,159.79,159.82,15927.0,141.0313,141.2078,141.0224,141.0489,15927.0
2022-10-12 15:30:00,159.81,159.88,159.71,159.86,18348.0,141.0401,141.1019,140.9518,141.0842,18348.0
2022-10-12 15:35:00,159.87,160.16,159.87,160.04,18621.0,141.0931,141.349,141.0931,141.2431,18621.0
2022-10-12 15:40:00,160.07,160.18,159.98,160.1,20101.0,141.2696,141.3666,141.1901,141.296,20101.0
2022-10-12 15:45:00,160.1,160.11,159.92,160.04,33907.0,141.296,141.3049,141.1372,141.2431,33907.0
2022-10-12 15:50:00,160.0,160.13,159.71,159.85,68754.0,141.2078,141.3225,140.9518,141.0754,68754.0
2022-10-12 15:55:00,159.86,159.86,159.43,159.45,146002.0,141.0842,141.0842,140.7047,140.7224,146002.0
2022-10-13 09:30:00,156.11,156.11,155.25,155.61,73949.0,137.7747,137.7747,137.0157,137.3334,73949.0
2022-10-13 09:35:00,155.6,155.79,154.87,155.07,34578.0,137.3246,137.4923,136.6803,136.8568,34578.0
2022-10-13 09:40:00,155.16,155.84,154.88,155.48,15685.0,136.9362,137.5364,136.6891,137.2187,15685.0
2022-10-13 09:45:00,155.54,156.94,155.43,156.51,24463.0,137.2716,138.5072,137.1745,138.1277,24463.0
2022-10-13 09:50:00,156.54,157.7,156.54,157.2,15276.0,138.1542,139.1779,138.1542,138.7366,15276.0
2022-10-13 09:55:00,157.08,157.17,156.38,156.82,10043.0,138.6307,138.7102,138.013,138.4013,10043.0
2022-10-13 10:00:00,156.89,157.32,156.77,157.32,16217.0,138.4631,138.8426,138.3572,138.8426,16217.0
2022-10-13 10:05:00,157.53,157.68,157.13,157.58,8052.0,139.0279,139.1603,138.6749,139.072,8052.0
2022-10-13 10:10:00,157.51,157.72,157.23,157.59,6557.0,139.0102,139.1956,138.7631,139.0808,6557.0
2022-10-13 10:15:00,157.83,158.11,157.66,157.66,11103.0,139.2927,139.5398,139.1426,139.1426,11103.0
2022-10-13 10:20:00,157.79,158.02,157.53,157.7,14016.0,139.2574,139.4603,139.0279,139.1779,14016.0
2022-10-13 10:25:00,157.67,157.72,157.21,157.45,16990.0,139.1514,139.1956,138.7455,138.9573,16990.0
2022-10-13 10:30:00,157.44,158.16,157.41,157.61,21179.0,138.9485,139.5839,138.922,139.0985,21179.0
2022-10-13 10:35:00,157.63,158.12,157.31,158.12,15101.0,139.1161,139.5486,138.8337,139.5486,15101.0
2022-10-13 10:40:00,158.08,158.39,157.88,158.15,13916.0,139.5133,139.7869,139.3368,139.5751,13916.0
2022-10-13 10:45:00,158.14,158.45,158.1,158.22,11676.0,139.5662,139.8398,139.5309,139.6368,11676.0
2022-10-13 10:50:00,158.27,158.28,157.83,158.19,14254.0,139.681,139.6898,139.2927,139.6104,14254.0
2022-10-13 10:55:00,158.13,158.65,158.05,158.22,14769.0,139.5574,140.0163,139.4868,139.6368,14769.0
2022-10-13 11:00:00,158.29,158.59,158.24,158.59,7944.0,139.6986,139.9634,139.6545,139.9634,7944.0
2022-10-13 11:05:00,158.63,159.39,158.62,159.35,16001.0,139.9987,140.6694,139.9899,140.6341,16001.0
2022-10-13 11:10:00,159.25,159.33,159.07,159.22,9922.0,140.5459,140.6165,140.387,140.5194,9922.0
2022-10-13 11:15:00,159.23,160.56,158.93,160.28,23459.0,140.5282,141.702,140.2635,141.4549,23459.0
2022-10-13 11:20:00,160.36,161.56,160.31,160.74,34448.0,141.5255,142.5846,141.4814,141.8609,34448.0
2022-10-13 11:25:00,160.88,161.25,160.53,161.03,12201.0,141.9844,142.311,141.6755,142.1168,12201.0
2022-10-13 11:30:00,161.05,161.39,160.85,161.31,16246.0,142.1345,142.4345,141.9579,142.3639,16246.0
2022-10-13 11:35:00,161.38,163.14,161.38,162.7,26182.0,142.4257,143.979,142.4257,143.5907,26182.0
2022-10-13 11:40:00,162.79,163.41,162.38,162.46,35517.0,143.6701,144.2173,143.3082,143.3789,35517.0
2022-10-13 11:45:00,162.49,162.59,162.03,162.05,39195.0,143.4053,143.4936,142.9994,143.017,39195.0
2022-10-13 11:50:00,161.99,162.5,161.8,162.28,21559.0,142.9641,143.4142,142.7964,143.22,21559.0
2022-10-13 11:55:00,162.41,162.68,162.25,162.44,14851.0,143.3347,143.573,143.1935,143.3612,14851.0
2022-10-13 12:00:00,162.57,163.17,162.57,163.08,10811.0,143.4759,144.0055,143.4759,143.926,10811.0
2022-10-13 12:05:00,163.14,163.22,162.57,162.72,12613.0,143.979,144.0496,143.4759,143.6083,12613.0
2022-10-13 12:10:00,162.75,162.79,162.29,162.34,9247.0,143.6348,143.6701,143.2288,143.2729,9247.0
2022-10-13 12:15:00,162.4,162.63,162.2,162.42,8146.0,143.3259,143.5289,143.1494,143.3436,8146.0
2022-10-13 12:20:00,162.37,162.92,162.12,162.65,14620.0,143.2994,143.7848,143.0788,143.5465,14620.0
2022-10-13 12:25:00,162.57,162.91,162.57,162.73,18544.0,143.4759,143.776,143.4759,143.6171,18544.0
2022-10-13 12:30:00,162.69,163.06,162.61,162.86,13364.0,143.5818,143.9084,143.5112,143.7319,13364.0
2022-10-13 12:35:00,162.85,163.3,162.83,163.16,11465.0,143.723,144.1202,143.7054,143.9966,11465.0
2022-10-13 12:40:00,163.16,163.81,163.12,163.72,8877.0,143.9966,144.5703,143.9613,144.4909,8877.0
2022-10-13 12:45:00,163.73,163.9,163.55,163.83,15996.0,144.4997,144.6497,144.3408,144.5879,15996.0
2022-10-13 12:50:00,163.8,163.9,163.56,163.56,11348.0,144.5615,144.6497,144.3497,144.3497,11348.0
2022-10-13 12:55:00,163.59,163.66,163.38,163.48,33378.0,144.3761,144.4379,144.1908,144.2791,33378.0
2022-10-13 13:00:00,163.56,163.85,163.41,163.83,6838.0,144.3497,144.6056,144.2173,144.5879,6838.0
2022-10-13 13:05:00,163.81,163.86,163.48,163.53,10419.0,144.5703,144.6144,144.2791,144.3232,10419.0
2022-10-13 13:10:00,163.56,163.75,163.48,163.62,13919.0,144.3497,144.5173,144.2791,144.4026,13919.0
2022-10-13 13:15:00,163.65,163.9,163.59,163.83,9151.0,144.4291,144.6497,144.3761,144.5879,9151.0
2022-10-13 13:20:00,163.87,164.28,163.86,164.18,14564.0,144.6232,144.9851,144.6144,144.8968,14564.0
2022-10-13 13:25:00,164.16,164.6,164.1,164.33,19681.0,144.8792,145.2675,144.8262,145.0292,19681.0
2022-10-13 13:30:00,164.38,164.82,164.35,164.6,29640.0,145.0733,145.4617,145.0469,145.2675,29640.0
2022-10-13 13:35:00,164.61,164.7,164.26,164.29,16401.0,145.2763,145.3558,144.9674,144.9939,16401.0
2022-10-13 13:40:00,164.31,164.41,163.85,163.97,20217.0,145.0116,145.0998,144.6056,144.7115,20217.0
2022-10-13 13:45:00,163.97,164.42,163.73,164.36,26538.0,144.7115,145.1086,144.4997,145.0557,26538.0
2022-10-13 13:50:00,164.33,164.4,164.11,164.25,12194.0,145.0292,145.091,144.8351,144.9586,12194.0
2022-10-13 13:55:00,164.21,164.21,163.83,163.88,13324.0,144.9233,144.9233,144.5879,144.6321,13324.0
2022-10-13 14:00:00,163.87,163.93,163.69,163.83,8964.0,144.6232,144.6762,144.4644,144.5879,8964.0
2022-10-13 14:05:00,163.93,163.97,163.55,163.62,10520.0,144.6762,144.7115,144.3408,144.4026,10520.0
2022-10-13 14:10:00,163.65,163.78,163.4,163.73,9839.0,144.4291,144.5438,144.2084,144.4997,9839.0
2022-10-13 14:15:00,163.67,163.81,163.57,163.63,7871.0,144.4467,144.5703,144.3585,144.4114,7871.0
2022-10-13 14:20:00,163.63,163.66,163.44,163.53,11861.0,144.4114,144.4379,144.2438,144.3232,11861.0
2022-10-13 14:25:00,163.53,163.54,163.04,163.16,9181.0,144.3232,144.332,143.8907,143.9966,9181.0
2022-10-13 14:30:00,163.18,163.4,163.16,163.4,9408.0,144.0143,144.2084,143.9966,144.2084,9408.0
2022-10-13 14:35:00,163.42,163.79,163.35,163.73,8044.0,144.2261,144.5526,144.1643,144.4997,8044.0
2022-10-13 14:40:00,163.65,163.77,163.5,163.7,11206.0,144.4291,144.535,144.2967,144.4732,11206.0
2022-10-13 14:45:00,163.73,164.05,163.7,163.95,12544.0,144.4997,144.7821,144.4732,144.6938,12544.0
2022-10-13 14:50:00,163.9,164.25,163.88,164.17,18560.0,144.6497,144.9586,144.6321,144.888,18560.0
2022-10-13 14:55:00,164.16,164.39,164.07,164.23,18727.0,144.8792,145.0822,144.7998,144.941,18727.0
2022-10-13 15:00:00,164.24,164.24,163.86,164.15,14023.0,144.9498,144.9498,144.6144,144.8704,14023.0
2022-10-13 15:05:00,164.18,164.57,164.12,164.57,13196.0,144.8968,145.241,144.8439,145.241,13196.0
2022-10-13 15:10:00,164.57,164.59,164.31,164.33,12626.0,145.241,145.2587,145.0116,145.0292,12626.0
2022-10-13 15:15:00,164.24,164.53,164.19,164.46,20269.0,144.9498,145.2057,144.9057,145.1439,20269.0
2022-10-13 15:20:00,164.3,164.4,164.1,164.1,16866.0,145.0027,145.091,144.8262,144.8262,16866.0
2022-10-13 15:25:00,164.13,164.22,163.81,163.81,16582.0,144.8527,144.9321,144.5703,144.5703,16582.0
2022-10-13 15:30:00,163.78,164.01,163.29,163.38,19787.0,144.5438,144.7468,144.1114,144.1908,19787.0
2022-10-13 15:35:00,163.36,163.64,163.31,163.64,25873.0,144.1731,144.4203,144.129,144.4203,25873.0
2022-10-13 15:40:00,163.64,163.9,163.48,163.83,26600.0,144.4203,144.6497,144.2791,144.5879,26600.0
2022-10-13 15:45:00,163.81,163.93,163.59,163.73,18231.0,144.5703,144.6762,144.3761,144.4997,18231.0
2022-10-13 15:50:00,163.72,164.15,163.49,164.0,40753.0,144.4909,144.8704,144.2879,144.738,40753.0
2022-10-13 15:55:00,163.99,164.01,163.55,163.66,109075.0,144.7292,144.7468,144.3408,144.4379,109075.0
2022-10-14 09:30:00,164.57,164.95,163.99,164.07,36271.0,145.241,145.5764,144.7292,144.7998,36271.0
2022-10-14 09:35:00,164.22,165.51,164.22,165.51,9138.0,144.9321,146.0706,144.9321,146.0706,9138.0
2022-10-14 09:40:00,165.49,165.56,164.58,164.77,13489.0,146.053,146.1148,145.2499,145.4175,13489.0
2022-10-14 09:45:00,164.66,165.23,164.42,165.06,13906.0,145.3205,145.8235,145.1086,145.6735,13906.0
2022-10-14 09:50:00,165.11,165.32,164.59,164.73,9869.0,145.7176,145.9029,145.2587,145.3822,9869.0
2022-10-14 09:55:00,164.72,165.39,164.72,164.89,15093.0,145.3734,145.9647,145.3734,145.5234,15093.0
2022-10-14 10:00:00,164.8,164.8,163.35,163.93,18860.0,145.444,145.444,144.1643,144.6762,18860.0
2022-10-14 10:05:00,164.0,164.26,163.57,163.74,15609.0,144.738,144.9674,144.3585,144.5085,15609.0
2022-10-14 10:10:00,163.83,163.9,162.73,162.73,9329.0,144.5879,144.6497,143.6171,143.6171,9329.0
2022-10-14 10:15:00,162.64,163.08,162.6,162.99,9656.0,143.5377,143.926,143.5024,143.8466,9656.0
2022-10-14 10:20:00,163.01,163.01,162.36,162.59,9226.0,143.8643,143.8643,143.2906,143.4936,9226.0
2022-10-14 10:25:00,162.56,163.14,162.27,163.07,6612.0,143.4671,143.979,143.2112,143.9172,6612.0
2022-10-14 10:30:00,162.97,163.48,162.88,162.96,11364.0,143.829,144.2791,143.7495,143.8201,11364.0
2022-10-14 10:35:00,163.01,163.23,162.79,163.02,10685.0,143.8643,144.0584,143.6701,143.8731,10685.0
2022-10-14 10:40:00,163.02,163.28,162.3,162.35,8047.0,143.8731,144.1025,143.2376,143.2818,8047.0
2022-10-14 10:45:00,162.47,162.87,162.47,162.57,6952.0,143.3877,143.7407,143.3877,143.4759,6952.0
2022-10-14 10:50:00,162.69,163.21,162.68,163.08,8740.0,143.5818,144.0408,143.573,143.926,8740.0
2022-10-14 10:55:00,163.03,163.55,162.94,163.25,12763.0,143.8819,144.3408,143.8025,144.0761,12763.0
2022-10-14 11:00:00,163.32,163.97,163.31,163.94,17239.0,144.1378,144.7115,144.129,144.685,17239.0
2022-10-14 11:05:00,163.88,163.93,163.51,163.71,18119.0,144.6321,144.6762,144.3055,144.482,18119.0
2022-10-14 11:10:00,163.71,163.8,163.32,163.36,5765.0,144.482,144.5615,144.1378,144.1731,5765.0
2022-10-14 11:15:00,163.49,163.57,163.09,163.24,12361.0,144.2879,144.3585,143.9349,144.0672,12361.0
2022-10-14 11:20:00,163.2,163.62,163.17,163.45,5795.0,144.0319,144.4026,144.0055,144.2526,5795.0
2022-10-14 11:25:00,163.49,163.6,163.21,163.5,17631.0,144.2879,144.385,144.0408,144.2967,17631.0
2022-10-14 11:30:00,163.43,163.5,163.07,163.12,9755.0,144.2349,144.2967,143.9172,143.9613,9755.0
2022-10-14 11:35:00,163.19,163.23,162.86,163.15,11518.0,144.0231,144.0584,143.7319,143.9878,11518.0
2022-10-14 11:40:00,163.15,163.24,162.75,162.92,6567.0,143.9878,144.0672,143.6348,143.7848,6567.0
2022-10-14 11:45:00,162.96,162.96,162.55,162.71,10866.0,143.8201,143.8201,143.4583,143.5995,10866.0
2022-10-14 11:50:00,162.76,162.86,162.37,162.58,6736.0,143.6436,143.7319,143.2994,143.4848,6736.0
2022-10-14 11:55:00,162.53,162.63,162.42,162.43,4956.0,143.4406,143.5289,143.3436,143.3524,4956.0
2022-10-14 12:00:00,162.31,162.88,162.3,162.79,4949.0,143.2465,143.7495,143.2376,143.6701,4949.0
2022-10-14 12:05:00,162.73,162.78,162.05,162.05,9837.0,143.6171,143.6613,143.017,143.017,9837.0
2022-10-14 12:10:00,162.09,162.24,161.89,161.96,6253.0,143.0523,143.1847,142.8758,142.9376,6253.0
2022-10-14 12:15:00,162.03,162.19,161.82,162.07,20471.0,142.9994,143.1406,142.814,143.0347,20471.0
2022-10-14 12:20:00,162.08,162.18,161.95,162.1,9047.0,143.0435,143.1317,142.9288,143.0611,9047.0
2022-10-14 12:25:00,162.09,162.15,161.91,162.11,4998.0,143.0523,143.1053,142.8935,143.07,4998.0
2022-10-14 12:30:00,162.16,162.33,162.0,162.03,5161.0,143.1141,143.2641,142.9729,142.9994,5161.0
2022-10-14 12:35:00,162.0,162.41,162.0,162.34,4927.0,142.9729,143.3347,142.9729,143.2729,4927.0
2022-10-14 12:40:00,162.44,162.87,162.44,162.79,5992.0,143.3612,143.7407,143.3612,143.6701,5992.0
2022-10-14 12:45:00,162.8,162.84,162.57,162.57,6051.0,143.6789,143.7142,143.4759,143.4759,6051.0
2022-10-14 12:50:00,162.54,162.54,162.28,162.34,7117.0,143.4495,143.4495,143.22,143.2729,7117.0
2022-10-14 12:55:00,162.37,162.37,162.2,162.36,5774.0,143.2994,143.2994,143.1494,143.2906,5774.0
2022-10-14 13:00:00,162.37,162.76,162.33,162.61,4072.0,143.2994,143.6436,143.2641,143.5112,4072.0
2022-10-14 13:05:00,162.56,162.56,162.05,162.21,6707.0,143.4671,143.4671,143.017,143.1582,6707.0
2022-10-14 13:10:00,162.25,162.39,162.13,162.19,2909.0,143.1935,143.3171,143.0876,143.1406,2909.0
2022-10-14 13:15:00,162.13,162.34,162.13,162.31,6523.0,143.0876,143.2729,143.0876,143.2465,6523.0
2022-10-14 13:20:00,162.28,162.55,162.17,162.47,8994.0,143.22,143.4583,143.1229,143.3877,8994.0
2022-10-14 13:25:00,162.44,162.59,162.36,162.59,4307.0,143.3612,143.4936,143.2906,143.4936,4307.0
2022-10-14 13:30:00,162.56,162.8,162.56,162.68,5387.0,143.4671,143.6789,143.4671,143.573,5387.0
2022-10-14 13:35:00,162.63,162.7,162.44,162.57,6412.0,143.5289,143.5907,143.3612,143.4759,6412.0
2022-10-14 13:40:00,162.6,162.73,162.48,162.5,5866.0,143.5024,143.6171,143.3965,143.4142,5866.0
2022-10-14 13:45:00,162.56,162.7,162.55,162.59,7802.0,143.4671,143.5907,143.4583,143.4936,7802.0
2022-10-14 13:50:00,162.55,162.55,162.38,162.55,5344.0,143.4583,143.4583,143.3082,143.4583,5344.0
2022-10-14 13:55:00,162.58,162.76,162.52,162.65,6194.0,143.4848,143.6436,143.4318,143.5465,6194.0
2022-10-14 14:00:00,162.58,162.58,162.17,162.35,8128.0,143.4848,143.4848,143.1229,143.2818,8128.0
2022-10-14 14:05:00,162.32,162.36,162.08,162.18,8529.0,143.2553,143.2906,143.0435,143.1317,8529.0
2022-10-14 14:10:00,162.17,162.17,161.94,161.99,4451.0,143.1229,143.1229,142.9199,142.9641,4451.0
2022-10-14 14:15:00,161.93,161.98,161.63,161.67,7140.0,142.9111,142.9552,142.6463,142.6816,7140.0
2022-10-14 14:20:00,161.71,161.82,161.65,161.81,5381.0,142.7169,142.814,142.664,142.8052,5381.0
2022-10-14 14:25:00,161.77,161.79,161.55,161.79,10847.0,142.7699,142.7875,142.5757,142.7875,10847.0
2022-10-14 14:30:00,161.75,161.88,161.68,161.8,7327.0,142.7522,142.867,142.6905,142.7964,7327.0
2022-10-14 14:35:00,161.84,161.85,161.68,161.71,4090.0,142.8317,142.8405,142.6905,142.7169,4090.0
2022-10-14 14:40:00,161.74,161.76,161.52,161.63,9399.0,142.7434,142.7611,142.5493,142.6463,9399.0
2022-10-14 14:45:00,161.62,161.77,161.47,161.77,15275.0,142.6375,142.7699,142.5051,142.7699,15275.0
2022-10-14 14:50:00,161.73,161.79,161.63,161.72,11939.0,142.7346,142.7875,142.6463,142.7258,11939.0
2022-10-14 14:55:00,161.7,161.86,161.67,161.83,10566.0,142.7081,142.8493,142.6816,142.8228,10566.0
2022-10-14 15:00:00,161.97,162.3,161.93,162.16,12448.0,142.9464,143.2376,142.9111,143.1141,12448.0
2022-10-14 15:05:00,162.28,162.28,161.93,162.06,8695.0,143.22,143.22,142.9111,143.0258,8695.0
2022-10-14 15:10:00,162.02,162.12,161.82,161.88,7440.0,142.9905,143.0788,142.814,142.867,7440.0
2022-10-14 15:15:00,161.86,161.91,161.64,161.89,9817.0,142.8493,142.8935,142.6552,142.8758,9817.0
2022-10-14 15:20:00,161.9,162.26,161.88,162.21,14424.0,142.8846,143.2023,142.867,143.1582,14424.0
2022-10-14 15:25:00,162.19,162.44,162.14,162.39,11360.0,143.1406,143.3612,143.0964,143.3171,11360.0
2022-10-14 15:30:00,162.34,162.44,162.03,162.44,12796.0,143.2729,143.3612,142.9994,143.3612,12796.0
2022-10-14 15:35:00,162.43,162.58,162.15,162.22,10377.0,143.3524,143.4848,143.1053,143.167,10377.0
2022-10-14 15:40:00,162.17,162.21,161.94,162.1,13280.0,143.1229,143.1582,142.9199,143.0611,13280.0
2022-10-14 15:45:00,162.08,162.13,161.91,162.13,32848.0,143.0435,143.0876,142.8935,143.0876,32848.0
2022-10-14 15:50:00,162.17,162.39,162.05,162.22,58658.0,143.1229,143.3171,143.017,143.167,58658.0
2022-10-14 15:55:00,162.22,162.22,161.51,161.94,152435.0,143.167,143.167,142.5404,142.9199,152435.0
2022-10-17 09:30:00,164.23,165.48,164.22,165.29,44347.0,144.941,146.0441,144.9321,145.8765,44347.0
2022-10-17 09:35:00,165.15,165.75,165.08,165.69,16127.0,145.7529,146.2824,145.6911,146.2295,16127.0
2022-10-17 09:40:00,165.74,166.12,164.98,165.06,15444.0,146.2736,146.609,145.6029,145.6735,15444.0
2022-10-17 09:45:00,165.03,165.15,164.35,164.85,17114.0,145.647,145.7529,145.0469,145.4881,17114.0
2022-10-17 09:50:00,164.77,165.05,164.52,164.58,11788.0,145.4175,145.6647,145.1969,145.2499,11788.0
2022-10-17 09:55:00,164.55,164.62,164.14,164.46,12126.0,145.2234,145.2852,144.8615,145.1439,12126.0
2022-10-17 10:00:00,164.57,164.88,164.31,164.43,15868.0,145.241,145.5146,145.0116,145.1175,15868.0
2022-10-17 10:05:00,164.44,164.64,164.19,164.38,9274.0,145.1263,145.3028,144.9057,145.0733,9274.0
2022-10-17 10:10:00,164.32,164.83,164.32,164.83,21574.0,145.0204,145.4705,145.0204,145.4705,21574.0
2022-10-17 10:15:00,164.78,165.15,164.77,164.8,13746.0,145.4264,145.7529,145.4175,145.444,13746.0
2022-10-17 10:20:00,164.88,165.23,164.7,164.7,11141.0,145.5146,145.8235,145.3558,145.3558,11141.0
2022-10-17 10:25:00,164.7,164.7,164.42,164.47,7283.0,145.3558,145.3558,145.1086,145.1528,7283.0
2022-10-17 10:30:00,164.46,164.88,164.45,164.87,8431.0,145.1439,145.5146,145.1351,145.5058,8431.0
2022-10-17 10:35:00,164.87,165.13,164.86,164.98,7560.0,145.5058,145.7353,145.497,145.6029,7560.0
2022-10-17 10:40:00,164.99,165.05,164.67,164.78,15169.0,145.6117,145.6647,145.3293,145.4264,15169.0
2022-10-17 10:45:00,164.74,164.84,164.42,164.56,18104.0,145.3911,145.4793,145.1086,145.2322,18104.0
2022-10-17 10:50:00,164.53,164.57,164.12,164.39,17698.0,145.2057,145.241,144.8439,145.0822,17698.0
2022-10-17 10:55:00,164.37,164.58,164.2,164.46,8671.0,145.0645,145.2499,144.9145,145.1439,8671.0
2022-10-17 11:00:00,164.45,164.58,164.29,164.32,4857.0,145.1351,145.2499,144.9939,145.0204,4857.0
2022-10-17 11:05:00,164.33,164.36,163.98,164.03,12489.0,145.0292,145.0557,144.7203,144.7645,12489.0
2022-10-17 11:10:00,164.08,164.25,163.96,163.96,5361.0,144.8086,144.9586,144.7027,144.7027,5361.0
2022-10-17 11:15:00,163.93,164.12,163.73,163.99,23435.0,144.6762,144.8439,144.4997,144.7292,23435.0
2022-10-17 11:20:00,164.0,164.31,163.93,164.18,19749.0,144.738,145.0116,144.6762,144.8968,19749.0
2022-10-17 11:25:00,164.23,164.54,164.16,164.47,8198.0,144.941,145.2146,144.8792,145.1528,8198.0
2022-10-17 11:30:00,164.52,164.85,164.41,164.81,12947.0,145.1969,145.4881,145.0998,145.4528,12947.0
2022-10-17 11:35:00,164.87,164.87,164.75,164.85,5757.0,145.5058,145.5058,145.3999,145.4881,5757.0
2022-10-17 11:40:00,164.86,165.36,164.83,165.07,7089.0,145.497,145.9382,145.4705,145.6823,7089.0
2022-10-17 11:45:00,165.04,165.1,164.93,165.07,3873.0,145.6558,145.7088,145.5587,145.6823,3873.0
2022-10-17 11:50:00,165.04,165.24,164.93,165.1,6939.0,145.6558,145.8323,145.5587,145.7088,6939.0
2022-10-17 11:55:00,165.14,165.14,164.97,164.98,6577.0,145.7441,145.7441,145.594,145.6029,6577.0
2022-10-17 12:00:00,164.99,165.13,164.92,164.92,5782.0,145.6117,145.7353,145.5499,145.5499,5782.0
2022-10-17 12:05:00,164.91,165.28,164.91,165.26,4910.0,145.5411,145.8676,145.5411,145.85,4910.0
2022-10-17 12:10:00,165.21,165.26,165.03,165.16,9806.0,145.8059,145.85,145.647,145.7617,9806.0
2022-10-17 12:15:00,165.16,165.28,165.04,165.11,13523.0,145.7617,145.8676,145.6558,145.7176,13523.0
2022-10-17 12:20:00,165.08,165.08,164.78,164.88,17472.0,145.6911,145.6911,145.4264,145.5146,17472.0
2022-10-17 12:25:00,164.89,165.32,164.87,165.26,9013.0,145.5234,145.9029,145.5058,145.85,9013.0
2022-10-17 12:30:00,165.25,165.45,165.21,165.41,10153.0,145.8412,146.0177,145.8059,145.9824,10153.0
2022-10-17 12:35:00,165.4,165.43,165.17,165.36,4569.0,145.9735,146.0,145.7706,145.9382,4569.0
2022-10-17 12:40:00,165.35,165.38,164.99,165.17,8883.0,145.9294,145.9559,145.6117,145.7706,8883.0
2022-10-17 12:45:00,165.27,165.36,165.07,165.17,6850.0,145.8588,145.9382,145.6823,145.7706,6850.0
2022-10-17 12:50:00,165.17,165.3,165.14,165.25,6612.0,145.7706,145.8853,145.7441,145.8412,6612.0
2022-10-17 12:55:00,165.27,165.27,165.09,165.16,5208.0,145.8588,145.8588,145.7,145.7617,5208.0
2022-10-17 13:00:00,165.19,165.21,164.96,165.06,9072.0,145.7882,145.8059,145.5852,145.6735,9072.0
2022-10-17 13:05:00,165.13,165.29,165.11,165.12,8345.0,145.7353,145.8765,145.7176,145.7264,8345.0
2022-10-17 13:10:00,165.06,165.12,164.86,164.86,20919.0,145.6735,145.7264,145.497,145.497,20919.0
2022-10-17 13:15:00,164.89,165.12,164.65,164.67,17395.0,145.5234,145.7264,145.3116,145.3293,17395.0
2022-10-17 13:20:00,164.64,165.09,164.63,165.03,18549.0,145.3028,145.7,145.294,145.647,18549.0
2022-10-17 13:25:00,165.02,165.04,164.86,164.89,10949.0,145.6382,145.6558,145.497,145.5234,10949.0
2022-10-17 13:30:00,164.94,165.09,164.86,165.07,14425.0,145.5676,145.7,145.497,145.6823,14425.0
2022-10-17 13:35:00,165.07,165.21,165.04,165.19,11776.0,145.6823,145.8059,145.6558,145.7882,11776.0
2022-10-17 13:40:00,165.21,165.27,164.99,165.01,11083.0,145.8059,145.8588,145.6117,145.6294,11083.0
2022-10-17 13:45:00,165.03,165.44,165.01,165.4,8861.0,145.647,146.0088,145.6294,145.9735,8861.0
2022-10-17 13:50:00,165.39,165.49,165.3,165.34,12999.0,145.9647,146.053,145.8853,145.9206,12999.0
2022-10-17 13:55:00,165.3,165.44,165.25,165.3,10112.0,145.8853,146.0088,145.8412,145.8853,10112.0
2022-10-17 14:00:00,165.32,165.51,165.21,165.27,8923.0,145.9029,146.0706,145.8059,145.8588,8923.0
2022-10-17 14:05:00,165.23,165.25,165.05,165.18,12078.0,145.8235,145.8412,145.6647,145.7794,12078.0
2022-10-17 14:10:00,165.16,165.25,165.0,165.08,5901.0,145.7617,145.8412,145.6205,145.6911,5901.0
2022-10-17 14:15:00,165.08,165.1,164.96,165.08,9418.0,145.6911,145.7088,145.5852,145.6911,9418.0
2022-10-17 14:20:00,165.08,165.09,164.8,164.8,10402.0,145.6911,145.7,145.444,145.444,10402.0
2022-10-17 14:25:00,164.78,164.79,164.61,164.71,12687.0,145.4264,145.4352,145.2763,145.3646,12687.0
2022-10-17 14:30:00,164.66,164.67,164.34,164.35,24984.0,145.3205,145.3293,145.038,145.0469,24984.0
2022-10-17 14:35:00,164.37,164.9,164.37,164.87,30422.0,145.0645,145.5323,145.0645,145.5058,30422.0
2022-10-17 14:40:00,164.84,165.02,164.84,164.98,11646.0,145.4793,145.6382,145.4793,145.6029,11646.0
2022-10-17 14:45:00,164.97,165.03,164.69,164.93,25595.0,145.594,145.647,145.3469,145.5587,25595.0
2022-10-17 14:50:00,164.9,165.0,164.87,164.87,9701.0,145.5323,145.6205,145.5058,145.5058,9701.0
2022-10-17 14:55:00,164.86,164.86,164.65,164.65,13283.0,145.497,145.497,145.3116,145.3116,13283.0
2022-10-17 15:00:00,164.67,164.86,164.58,164.68,14366.0,145.3293,145.497,145.2499,145.3381,14366.0
2022-10-17 15:05:00,164.7,164.85,164.64,164.78,24503.0,145.3558,145.4881,145.3028,145.4264,24503.0
2022-10-17 15:10:00,164.76,164.82,164.64,164.79,15901.0,145.4087,145.4617,145.3028,145.4352,15901.0
2022-10-17 15:15:00,164.84,164.91,164.62,164.78,22555.0,145.4793,145.5411,145.2852,145.4264,22555.0
2022-10-17 15:20:00,164.78,164.92,164.69,164.9,12102.0,145.4264,145.5499,145.3469,145.5323,12102.0
2022-10-17 15:25:00,164.93,165.19,164.91,165.19,23137.0,145.5587,145.7882,145.5411,145.7882,23137.0
2022-10-17 15:30:00,165.16,165.26,165.09,165.25,17348.0,145.7617,145.85,145.7,145.8412,17348.0
2022-10-17 15:35:00,165.24,165.26,165.14,165.21,17067.0,145.8323,145.85,145.7441,145.8059,17067.0
2022-10-17 15:40:00,165.2,165.43,165.13,165.37,22047.0,145.797,146.0,145.7353,145.9471,22047.0
2022-10-17 15:45:00,165.35,165.37,165.2,165.23,28190.0,145.9294,145.9471,145.797,145.8235,28190.0
2022-10-17 15:50:00,165.22,165.36,164.93,165.04,58336.0,145.8147,145.9382,145.5587,145.6558,58336.0
2022-10-17 15:55:00,165.04,165.05,164.62,164.74,132806.0,145.6558,145.6647,145.2852,145.3911,132806.0
2022-10-18 09:30:00,167.48,168.75,167.48,167.75,54071.0,147.8092,148.9301,147.8092,148.0475,54071.0
2022-10-18 09:35:00,167.8,168.25,167.7,168.04,12689.0,148.0917,148.4888,148.0034,148.3035,12689.0
2022-10-18 09:40:00,168.02,168.07,167.45,167.52,11214.0,148.2858,148.33,147.7828,147.8445,11214.0
2022-10-18 09:45:00,167.53,167.6,167.01,167.38,13631.0,147.8534,147.9152,147.3944,147.721,13631.0
2022-10-18 09:50:00,167.4,167.71,166.58,166.58,17834.0,147.7386,148.0122,147.015,147.015,17834.0
2022-10-18 09:55:00,166.66,167.27,166.6,167.23,14827.0,147.0856,147.6239,147.0326,147.5886,14827.0
2022-10-18 10:00:00,167.26,167.36,166.64,166.78,8702.0,147.6151,147.7033,147.0679,147.1915,8702.0
2022-10-18 10:05:00,166.82,166.99,166.42,166.88,48642.0,147.2268,147.3768,146.8737,147.2797,48642.0
2022-10-18 10:10:00,166.87,166.98,166.25,166.46,30998.0,147.2709,147.368,146.7237,146.909,30998.0
2022-10-18 10:15:00,166.5,167.23,166.48,167.16,25135.0,146.9443,147.5886,146.9267,147.5268,25135.0
2022-10-18 10:20:00,167.08,167.34,166.78,166.8,26583.0,147.4562,147.6857,147.1915,147.2091,26583.0
2022-10-18 10:25:00,166.85,166.89,166.44,166.47,7637.0,147.2532,147.2885,146.8914,146.9179,7637.0
2022-10-18 10:30:00,166.43,166.51,166.18,166.28,23811.0,146.8826,146.9532,146.6619,146.7502,23811.0
2022-10-18 10:35:00,166.11,166.21,165.57,165.66,11702.0,146.6002,146.6884,146.1236,146.203,11702.0
2022-10-18 10:40:00,165.65,166.09,165.62,166.09,6739.0,146.1942,146.5825,146.1677,146.5825,6739.0
2022-10-18 10:45:00,166.12,166.21,165.8,166.2,20956.0,146.609,146.6884,146.3266,146.6796,20956.0
2022-10-18 10:50:00,166.13,166.14,165.89,165.98,6912.0,146.6178,146.6266,146.406,146.4854,6912.0
2022-10-18 10:55:00,165.91,166.11,165.71,166.05,10772.0,146.4236,146.6002,146.2471,146.5472,10772.0
2022-10-18 11:00:00,166.06,166.16,165.91,166.09,9311.0,146.556,146.6443,146.4236,146.5825,9311.0
2022-10-18 11:05:00,166.11,166.22,165.79,165.86,11687.0,146.6002,146.6972,146.3177,146.3795,11687.0
2022-10-18 11:10:00,165.86,166.03,165.4,165.59,11333.0,146.3795,146.5296,145.9735,146.1412,11333.0
2022-10-18 11:15:00,165.53,165.54,165.2,165.2,11336.0,146.0883,146.0971,145.797,145.797,11336.0
2022-10-18 11:20:00,165.25,165.35,164.65,164.71,14547.0,145.8412,145.9294,145.3116,145.3646,14547.0
2022-10-18 11:25:00,164.68,165.02,164.62,164.93,16378.0,145.3381,145.6382,145.2852,145.5587,16378.0
2022-10-18 11:30:00,164.93,165.03,164.76,165.02,10214.0,145.5587,145.647,145.4087,145.6382,10214.0
2022-10-18 11:35:00,165.04,165.15,164.66,165.0,14818.0,145.6558,145.7529,145.3205,145.6205,14818.0
2022-10-18 11:40:00,164.95,165.01,164.73,165.0,6704.0,145.5764,145.6294,145.3822,145.6205,6704.0
2022-10-18 11:45:00,165.03,165.27,164.91,165.27,7214.0,145.647,145.8588,145.5411,145.8588,7214.0
2022-10-18 11:50:00,165.26,165.51,165.26,165.43,4236.0,145.85,146.0706,145.85,146.0,4236.0
2022-10-18 11:55:00,165.37,165.64,165.3,165.6,19020.0,145.9471,146.1854,145.8853,146.1501,19020.0
2022-10-18 12:00:00,165.63,165.63,165.46,165.47,7130.0,146.1765,146.1765,146.0265,146.0353,7130.0
2022-10-18 12:05:00,165.52,165.82,165.24,165.81,7243.0,146.0795,146.3442,145.8323,146.3354,7243.0
2022-10-18 12:10:00,165.89,165.93,165.67,165.67,5812.0,146.406,146.4413,146.2118,146.2118,5812.0
2022-10-18 12:15:00,165.68,166.37,165.65,166.15,41855.0,146.2207,146.8296,146.1942,146.6355,41855.0
2022-10-18 12:20:00,166.09,166.15,165.87,166.04,11975.0,146.5825,146.6355,146.3883,146.5384,11975.0
2022-10-18 12:25:00,166.0,166.17,165.88,166.17,15789.0,146.5031,146.6531,146.3972,146.6531,15789.0
2022-10-18 12:30:00,166.18,166.18,165.99,166.08,8094.0,146.6619,146.6619,146.4942,146.5737,8094.0
2022-10-18 12:35:00,166.07,166.36,166.07,166.34,5517.0,146.5649,146.8208,146.5649,146.8031,5517.0
2022-10-18 12:40:00,166.32,166.4,166.23,166.26,7629.0,146.7855,146.8561,146.7061,146.7325,7629.0
2022-10-18 12:45:00,166.28,166.28,166.1,166.18,9313.0,146.7502,146.7502,146.5913,146.6619,9313.0
2022-10-18 12:50:00,166.18,166.45,166.18,166.45,6612.0,146.6619,146.9002,146.6619,146.9002,6612.0
2022-10-18 12:55:00,166.46,166.49,166.13,166.19,12392.0,146.909,146.9355,146.6178,146.6708,12392.0
2022-10-18 13:00:00,166.21,166.21,165.63,165.63,6295.0,146.6884,146.6884,146.1765,146.1765,6295.0
2022-10-18 13:05:00,165.79,166.03,165.73,165.94,23756.0,146.3177,146.5296,146.2648,146.4501,23756.0
2022-10-18 13:10:00,165.86,166.27,165.86,166.27,5185.0,146.3795,146.7414,146.3795,146.7414,5185.0
2022-10-18 13:15:00,166.27,166.27,166.12,166.25,4469.0,146.7414,146.7414,146.609,146.7237,4469.0
2022-10-18 13:20:00,166.26,166.42,166.1,166.29,6135.0,146.7325,146.8737,146.5913,146.759,6135.0
2022-10-18 13:25:00,166.37,166.65,166.3,166.55,12009.0,146.8296,147.0767,146.7678,146.9885,12009.0
2022-10-18 13:30:00,166.56,166.93,166.54,166.92,9681.0,146.9973,147.3238,146.9797,147.315,9681.0
2022-10-18 13:35:00,166.92,166.96,166.81,166.89,9728.0,147.315,147.3503,147.2179,147.2885,9728.0
2022-10-18 13:40:00,166.89,166.93,166.76,166.93,7850.0,147.2885,147.3238,147.1738,147.3238,7850.0
2022-10-18 13:45:00,166.88,166.94,166.65,166.89,10545.0,147.2797,147.3327,147.0767,147.2885,10545.0
2022-10-18 13:50:00,166.84,167.13,166.79,167.08,15129.0,147.2444,147.5004,147.2003,147.4562,15129.0
2022-10-18 13:55:00,167.11,167.31,167.05,167.17,14672.0,147.4827,147.6592,147.4298,147.5357,14672.0
2022-10-18 14:00:00,167.18,167.24,166.95,166.96,16406.0,147.5445,147.5974,147.3415,147.3503,16406.0
2022-10-18 14:05:00,166.89,167.0,166.75,166.78,8266.0,147.2885,147.3856,147.165,147.1915,8266.0
2022-10-18 14:10:00,166.77,166.96,166.76,166.86,13329.0,147.1826,147.3503,147.1738,147.2621,13329.0
2022-10-18 14:15:00,166.84,166.88,166.66,166.76,6991.0,147.2444,147.2797,147.0856,147.1738,6991.0
2022-10-18 14:20:00,166.7,166.89,166.65,166.89,7821.0,147.1209,147.2885,147.0767,147.2885,7821.0
2022-10-18 14:25:00,166.9,167.01,166.68,166.95,8395.0,147.2974,147.3944,147.1032,147.3415,8395.0
2022-10-18 14:30:00,166.95,167.0,166.78,166.83,8170.0,147.3415,147.3856,147.1915,147.2356,8170.0
2022-10-18 14:35:00,166.84,166.91,166.35,166.43,11804.0,147.2444,147.3062,146.812,146.8826,11804.0
2022-10-18 14:40:00,166.41,166.5,166.0,166.05,10434.0,146.8649,146.9443,146.5031,146.5472,10434.0
2022-10-18 14:45:00,166.08,166.16,165.86,166.03,25768.0,146.5737,146.6443,146.3795,146.5296,25768.0
2022-10-18 14:50:00,166.03,166.07,165.84,165.94,9852.0,146.5296,146.5649,146.3619,146.4501,9852.0
2022-10-18 14:55:00,165.94,166.16,165.92,166.05,7892.0,146.4501,146.6443,146.4325,146.5472,7892.0
2022-10-18 15:00:00,166.09,166.1,165.69,165.83,10275.0,146.5825,146.5913,146.2295,146.353,10275.0
2022-10-18 15:05:00,165.82,166.04,165.82,165.91,7655.0,146.3442,146.5384,146.3442,146.4236,7655.0
2022-10-18 15:10:00,165.92,166.04,165.74,165.79,8560.0,146.4325,146.5384,146.2736,146.3177,8560.0
2022-10-18 15:15:00,165.81,165.95,165.59,165.89,15957.0,146.3354,146.4589,146.1412,146.406,15957.0
2022-10-18 15:20:00,165.9,166.23,165.79,166.22,10776.0,146.4148,146.7061,146.3177,146.6972,10776.0
2022-10-18 15:25:00,166.2,166.28,166.04,166.23,23206.0,146.6796,146.7502,146.5384,146.7061,23206.0
2022-10-18 15:30:00,166.23,166.83,166.12,166.81,25294.0,146.7061,147.2356,146.609,147.2179,25294.0
2022-10-18 15:35:00,166.83,166.86,166.6,166.82,30778.0,147.2356,147.2621,147.0326,147.2268,30778.0
2022-10-18 15:40:00,166.83,167.06,166.81,166.99,42631.0,147.2356,147.4386,147.2179,147.3768,42631.0
2022-10-18 15:45:00,167.0,167.03,166.84,166.97,51087.0,147.3856,147.4121,147.2444,147.3591,51087.0
2022-10-18 15:50:00,166.96,167.17,166.79,166.8,57783.0,147.3503,147.5357,147.2003,147.2091,57783.0
2022-10-18 15:55:00,166.8,167.13,166.57,167.12,117743.0,147.2091,147.5004,147.0061,147.4915,117743.0
2022-10-19 09:30:00,166.78,167.04,165.98,166.64,56494.0,147.1915,147.4209,146.4854,147.0679,56494.0
2022-10-19 09:35:00,166.6,167.23,166.48,166.74,9388.0,147.0326,147.5886,146.9267,147.1562,9388.0
2022-10-19 09:40:00,166.7,166.96,165.89,166.11,14323.0,147.1209,147.3503,146.406,146.6002,14323.0
2022-10-19 09:45:00,166.03,166.03,165.42,165.42,11597.0,146.5296,146.5296,145.9912,145.9912,11597.0
2022-10-19 09:50:00,165.43,166.31,165.43,165.93,11034.0,146.0,146.7767,146.0,146.4413,11034.0
2022-10-19 09:55:00,165.8,165.8,165.36,165.59,12773.0,146.3266,146.3266,145.9382,146.1412,12773.0
2022-10-19 10:00:00,165.27,165.49,165.13,165.49,10640.0,145.8588,146.053,145.7353,146.053,10640.0
2022-10-19 10:05:00,165.4,165.66,165.23,165.34,29211.0,145.9735,146.203,145.8235,145.9206,29211.0
2022-10-19 10:10:00,165.36,165.67,165.04,165.61,12831.0,145.9382,146.2118,145.6558,146.1589,12831.0
2022-10-19 10:15:00,165.69,166.01,165.47,165.55,7858.0,146.2295,146.5119,146.0353,146.1059,7858.0
2022-10-19 10:20:00,165.5,166.2,165.49,166.03,15669.0,146.0618,146.6796,146.053,146.5296,15669.0
2022-10-19 10:25:00,166.05,166.36,165.98,166.04,18297.0,146.5472,146.8208,146.4854,146.5384,18297.0
2022-10-19 10:30:00,166.07,166.29,165.91,166.18,36537.0,146.5649,146.759,146.4236,146.6619,36537.0
2022-10-19 10:35:00,166.17,166.24,166.0,166.1,10651.0,146.6531,146.7149,146.5031,146.5913,10651.0
2022-10-19 10:40:00,166.12,166.14,165.62,165.67,19616.0,146.609,146.6266,146.1677,146.2118,19616.0
2022-10-19 10:45:00,165.78,166.11,165.6,165.62,14108.0,146.3089,146.6002,146.1501,146.1677,14108.0
2022-10-19 10:50:00,165.61,165.96,165.61,165.69,9161.0,146.1589,146.4678,146.1589,146.2295,9161.0
2022-10-19 10:55:00,165.71,165.81,165.56,165.78,6581.0,146.2471,146.3354,146.1148,146.3089,6581.0
2022-10-19 11:00:00,165.76,165.95,165.6,165.61,11953.0,146.2913,146.4589,146.1501,146.1589,11953.0
2022-10-19 11:05:00,165.65,165.87,165.63,165.74,9095.0,146.1942,146.3883,146.1765,146.2736,9095.0
2022-10-19 11:10:00,165.74,166.29,165.73,166.21,11607.0,146.2736,146.759,146.2648,146.6884,11607.0
2022-10-19 11:15:00,166.2,166.55,166.15,166.55,8341.0,146.6796,146.9885,146.6355,146.9885,8341.0
2022-10-19 11:20:00,166.48,166.51,166.37,166.45,10802.0,146.9267,146.9532,146.8296,146.9002,10802.0
2022-10-19 11:25:00,166.42,166.49,166.23,166.36,14743.0,146.8737,146.9355,146.7061,146.8208,14743.0
2022-10-19 11:30:00,166.27,166.43,166.17,166.23,11924.0,146.7414,146.8826,146.6531,146.7061,11924.0
2022-10-19 11:35:00,166.24,166.52,166.03,166.47,15884.0,146.7149,146.962,146.5296,146.9179,15884.0
2022-10-19 11:40:00,166.46,166.52,166.2,166.2,4494.0,146.909,146.962,146.6796,146.6796,4494.0
2022-10-19 11:45:00,166.23,166.5,166.22,166.47,4910.0,146.7061,146.9443,146.6972,146.9179,4910.0
2022-10-19 11:50:00,166.5,166.79,166.42,166.78,7112.0,146.9443,147.2003,146.8737,147.1915,7112.0
2022-10-19 11:55:00,166.75,166.85,166.7,166.74,9307.0,147.165,147.2532,147.1209,147.1562,9307.0
2022-10-19 12:00:00,166.72,166.73,166.38,166.38,5999.0,147.1385,147.1473,146.8384,146.8384,5999.0
2022-10-19 12:05:00,166.33,166.34,166.06,166.1,11045.0,146.7943,146.8031,146.556,146.5913,11045.0
2022-10-19 12:10:00,166.08,166.13,165.95,165.95,11162.0,146.5737,146.6178,146.4589,146.4589,11162.0
2022-10-19 12:15:00,165.95,166.0,165.8,165.87,8644.0,146.4589,146.5031,146.3266,146.3883,8644.0
2022-10-19 12:20:00,165.85,166.06,165.84,165.94,22766.0,146.3707,146.556,146.3619,146.4501,22766.0
2022-10-19 12:25:00,165.93,165.93,165.61,165.81,12607.0,146.4413,146.4413,146.1589,146.3354,12607.0
2022-10-19 12:30:00,165.82,165.89,165.69,165.88,4885.0,146.3442,146.406,146.2295,146.3972,4885.0
2022-10-19 12:35:00,165.88,166.12,165.81,165.99,14820.0,146.3972,146.609,146.3354,146.4942,14820.0
2022-10-19 12:40:00,165.99,166.07,165.4,165.4,19143.0,146.4942,146.5649,145.9735,145.9735,19143.0
2022-10-19 12:45:00,165.45,165.5,165.2,165.3,33324.0,146.0177,146.0618,145.797,145.8853,33324.0
2022-10-19 12:50:00,165.29,165.57,165.29,165.53,13879.0,145.8765,146.1236,145.8765,146.0883,13879.0
2022-10-19 12:55:00,165.52,165.53,165.35,165.43,9296.0,146.0795,146.0883,145.9294,146.0,9296.0
2022-10-19 13:00:00,165.42,165.57,164.8,164.8,17747.0,145.9912,146.1236,145.444,145.444,17747.0
2022-10-19 13:05:00,164.72,165.11,164.66,164.88,35535.0,145.3734,145.7176,145.3205,145.5146,35535.0
2022-10-19 13:10:00,164.86,164.94,164.79,164.83,7929.0,145.497,145.5676,145.4352,145.4705,7929.0
2022-10-19 13:15:00,164.75,164.99,164.75,164.78,11100.0,145.3999,145.6117,145.3999,145.4264,11100.0
2022-10-19 13:20:00,164.81,164.97,164.78,164.92,6998.0,145.4528,145.594,145.4264,145.5499,6998.0
2022-10-19 13:25:00,164.96,165.23,164.96,165.19,6386.0,145.5852,145.8235,145.5852,145.7882,6386.0
2022-10-19 13:30:00,165.22,165.59,165.21,165.41,28729.0,145.8147,146.1412,145.8059,145.9824,28729.0
2022-10-19 13:35:00,165.42,165.5,165.18,165.31,6257.0,145.9912,146.0618,145.7794,145.8941,6257.0
2022-10-19 13:40:00,165.28,165.4,165.14,165.37,5600.0,145.8676,145.9735,145.7441,145.9471,5600.0
2022-10-19 13:45:00,165.36,165.36,165.01,165.01,3399.0,145.9382,145.9382,145.6294,145.6294,3399.0
2022-10-19 13:50:00,165.04,165.22,164.98,165.21,8306.0,145.6558,145.8147,145.6029,145.8059,8306.0
2022-10-19 13:55:00,165.22,165.44,165.12,165.44,5268.0,145.8147,146.0088,145.7264,146.0088,5268.0
2022-10-19 14:00:00,165.44,165.81,165.25,165.66,7319.0,146.0088,146.3354,145.8412,146.203,7319.0
2022-10-19 14:05:00,165.7,165.92,165.65,165.84,6385.0,146.2383,146.4325,146.1942,146.3619,6385.0
2022-10-19 14:10:00,165.77,165.87,165.73,165.82,6448.0,146.3001,146.3883,146.2648,146.3442,6448.0
2022-10-19 14:15:00,165.87,166.06,165.78,165.88,7569.0,146.3883,146.556,146.3089,146.3972,7569.0
2022-10-19 14:20:00,165.89,165.89,165.74,165.84,4837.0,146.406,146.406,146.2736,146.3619,4837.0
2022-10-19 14:25:00,165.82,166.12,165.82,166.12,5061.0,146.3442,146.609,146.3442,146.609,5061.0
2022-10-19 14:30:00,166.1,166.26,166.05,166.22,8445.0,146.5913,146.7325,146.5472,146.6972,8445.0
2022-10-19 14:35:00,166.24,166.24,165.92,165.95,5831.0,146.7149,146.7149,146.4325,146.4589,5831.0
2022-10-19 14:40:00,165.94,165.95,165.74,165.76,12219.0,146.4501,146.4589,146.2736,146.2913,12219.0
2022-10-19 14:45:00,165.81,165.83,165.57,165.59,12771.0,146.3354,146.353,146.1236,146.1412,12771.0
2022-10-19 14:50:00,165.57,165.63,165.49,165.56,12732.0,146.1236,146.1765,146.053,146.1148,12732.0
2022-10-19 14:55:00,165.55,165.68,165.43,165.65,14701.0,146.1059,146.2207,146.0,146.1942,14701.0
2022-10-19 15:00:00,165.65,165.86,165.57,165.59,17813.0,146.1942,146.3795,146.1236,146.1412,17813.0
2022-10-19 15:05:00,165.65,165.91,165.58,165.91,13776.0,146.1942,146.4236,146.1324,146.4236,13776.0
2022-10-19 15:10:00,165.92,166.04,165.92,165.98,19884.0,146.4325,146.5384,146.4325,146.4854,19884.0
2022-10-19 15:15:00,165.92,166.2,165.89,166.15,16496.0,146.4325,146.6796,146.406,146.6355,16496.0
2022-10-19 15:20:00,166.14,166.29,166.04,166.04,8585.0,146.6266,146.759,146.5384,146.5384,8585.0
2022-10-19 15:25:00,166.0,166.05,165.68,165.71,19181.0,146.5031,146.5472,146.2207,146.2471,19181.0
2022-10-19 15:30:00,165.69,165.8,165.54,165.78,18639.0,146.2295,146.3266,146.0971,146.3089,18639.0
2022-10-19 15:35:00,165.78,165.84,165.5,165.5,19705.0,146.3089,146.3619,146.0618,146.0618,19705.0
2022-10-19 15:40:00,165.52,165.69,165.47,165.66,20680.0,146.0795,146.2295,146.0353,146.203,20680.0
2022-10-19 15:45:00,165.69,165.73,165.44,165.57,53209.0,146.2295,146.2648,146.0088,146.1236,53209.0
2022-10-19 15:50:00,165.55,165.74,165.36,165.57,68280.0,146.1059,146.2736,145.9382,146.1236,68280.0
2022-10-19 15:55:00,165.55,165.9,165.51,165.85,98556.0,146.1059,146.4148,146.0706,146.3707,98556.0
2022-10-20 09:30:00,164.66,165.02,163.6,163.78,73869.0,145.3205,145.6382,144.385,144.5438,73869.0
2022-10-20 09:35:00,163.77,163.98,162.55,162.55,28467.0,144.535,144.7203,143.4583,143.4583,28467.0
2022-10-20 09:40:00,162.67,162.78,161.39,161.69,107216.0,143.5642,143.6613,142.4345,142.6993,107216.0
2022-10-20 09:45:00,161.7,162.0,161.41,161.71,71985.0,142.7081,142.9729,142.4522,142.7169,71985.0
2022-10-20 09:50:00,161.73,162.39,160.8,161.94,89008.0,142.7346,143.3171,141.9138,142.9199,89008.0
2022-10-20 09:55:00,162.03,162.24,161.81,162.08,29870.0,142.9994,143.1847,142.8052,143.0435,29870.0
2022-10-20 10:00:00,162.04,163.28,162.0,163.24,72843.0,143.0082,144.1025,142.9729,144.0672,72843.0
2022-10-20 10:05:00,163.25,163.68,163.14,163.68,28221.0,144.0761,144.4556,143.979,144.4556,28221.0
2022-10-20 10:10:00,163.78,164.39,163.72,163.93,19688.0,144.5438,145.0822,144.4909,144.6762,19688.0
2022-10-20 10:15:00,163.92,164.84,163.77,164.83,13430.0,144.6674,145.4793,144.535,145.4705,13430.0
2022-10-20 10:20:00,164.8,165.22,164.8,165.06,13913.0,145.444,145.8147,145.444,145.6735,13913.0
2022-10-20 10:25:00,164.97,165.0,164.72,164.8,14648.0,145.594,145.6205,145.3734,145.444,14648.0
2022-10-20 10:30:00,165.0,165.08,164.31,164.38,15936.0,145.6205,145.6911,145.0116,145.0733,15936.0
2022-10-20 10:35:00,164.42,164.66,164.26,164.66,15754.0,145.1086,145.3205,144.9674,145.3205,15754.0
2022-10-20 10:40:00,164.58,164.61,163.91,164.05,42696.0,145.2499,145.2763,144.6585,144.7821,42696.0
2022-10-20 10:45:00,164.07,164.54,164.03,164.26,8855.0,144.7998,145.2146,144.7645,144.9674,8855.0
2022-10-20 10:50:00,164.12,164.19,163.86,163.92,16513.0,144.8439,144.9057,144.6144,144.6674,16513.0
2022-10-20 10:55:00,163.96,164.4,163.78,164.29,15134.0,144.7027,145.091,144.5438,144.9939,15134.0
2022-10-20 11:00:00,164.35,164.35,163.83,163.83,9581.0,145.0469,145.0469,144.5879,144.5879,9581.0
2022-10-20 11:05:00,163.88,164.02,163.84,163.84,6997.0,144.6321,144.7556,144.5968,144.5968,6997.0
2022-10-20 11:10:00,163.92,164.03,163.81,163.94,18974.0,144.6674,144.7645,144.5703,144.685,18974.0
2022-10-20 11:15:00,163.86,163.87,163.58,163.65,6873.0,144.6144,144.6232,144.3673,144.4291,6873.0
2022-10-20 11:20:00,163.66,163.68,163.28,163.28,19645.0,144.4379,144.4556,144.1025,144.1025,19645.0
2022-10-20 11:25:00,163.27,163.46,162.78,162.94,12591.0,144.0937,144.2614,143.6613,143.8025,12591.0
2022-10-20 11:30:00,162.95,163.61,162.82,163.31,41194.0,143.8113,144.3938,143.6966,144.129,41194.0
2022-10-20 11:35:00,163.32,163.59,163.31,163.5,8441.0,144.1378,144.3761,144.129,144.2967,8441.0
2022-10-20 11:40:00,163.44,163.57,163.22,163.29,9854.0,144.2438,144.3585,144.0496,144.1114,9854.0
2022-10-20 11:45:00,163.38,163.39,163.13,163.21,8743.0,144.1908,144.1996,143.9702,144.0408,8743.0
2022-10-20 11:50:00,163.16,163.27,163.08,163.19,4282.0,143.9966,144.0937,143.926,144.0231,4282.0
2022-10-20 11:55:00,163.09,163.21,162.89,162.91,12132.0,143.9349,144.0408,143.7583,143.776,12132.0
2022-10-20 12:00:00,162.89,162.91,162.57,162.57,5409.0,143.7583,143.776,143.4759,143.4759,5409.0
2022-10-20 12:05:00,162.6,162.62,162.06,162.14,7325.0,143.5024,143.5201,143.0258,143.0964,7325.0
2022-10-20 12:10:00,162.1,162.27,161.86,161.9,8655.0,143.0611,143.2112,142.8493,142.8846,8655.0
2022-10-20 12:15:00,161.91,162.37,161.91,162.29,9076.0,142.8935,143.2994,142.8935,143.2288,9076.0
2022-10-20 12:20:00,162.29,162.34,162.02,162.24,11436.0,143.2288,143.2729,142.9905,143.1847,11436.0
2022-10-20 12:25:00,162.22,162.22,161.75,161.91,9165.0,143.167,143.167,142.7522,142.8935,9165.0
2022-10-20 12:30:00,161.85,162.03,161.69,161.91,10729.0,142.8405,142.9994,142.6993,142.8935,10729.0
2022-10-20 12:35:00,161.99,162.06,161.83,161.83,7433.0,142.9641,143.0258,142.8228,142.8228,7433.0
2022-10-20 12:40:00,161.86,162.05,161.8,161.82,8123.0,142.8493,143.017,142.7964,142.814,8123.0
2022-10-20 12:45:00,161.86,161.86,161.54,161.7,10749.0,142.8493,142.8493,142.5669,142.7081,10749.0
2022-10-20 12:50:00,161.72,161.77,161.47,161.57,6457.0,142.7258,142.7699,142.5051,142.5934,6457.0
2022-10-20 12:55:00,161.55,161.91,161.5,161.8,15998.0,142.5757,142.8935,142.5316,142.7964,15998.0
2022-10-20 13:00:00,161.75,161.81,161.58,161.62,15120.0,142.7522,142.8052,142.6022,142.6375,15120.0
2022-10-20 13:05:00,161.68,161.68,161.07,161.2,10008.0,142.6905,142.6905,142.1521,142.2668,10008.0
2022-10-20 13:10:00,161.22,161.52,161.22,161.47,26699.0,142.2845,142.5493,142.2845,142.5051,26699.0
2022-10-20 13:15:00,161.47,161.51,161.25,161.45,8158.0,142.5051,142.5404,142.311,142.4875,8158.0
2022-10-20 13:20:00,161.45,161.81,161.36,161.59,10082.0,142.4875,142.8052,142.408,142.611,10082.0
2022-10-20 13:25:00,161.59,161.66,161.39,161.64,16390.0,142.611,142.6728,142.4345,142.6552,16390.0
2022-10-20 13:30:00,161.64,161.64,161.28,161.28,18111.0,142.6552,142.6552,142.3374,142.3374,18111.0
2022-10-20 13:35:00,161.29,161.45,161.16,161.19,13095.0,142.3463,142.4875,142.2315,142.258,13095.0
2022-10-20 13:40:00,161.15,161.31,161.0,161.03,12161.0,142.2227,142.3639,142.0903,142.1168,12161.0
2022-10-20 13:45:00,161.0,161.0,160.38,160.39,26050.0,142.0903,142.0903,141.5432,141.552,26050.0
2022-10-20 13:50:00,160.41,160.65,160.32,160.58,25081.0,141.5696,141.7814,141.4902,141.7197,25081.0
2022-10-20 13:55:00,160.58,161.01,160.53,161.01,10079.0,141.7197,142.0992,141.6755,142.0992,10079.0
2022-10-20 14:00:00,161.0,161.08,160.71,160.84,11371.0,142.0903,142.1609,141.8344,141.9491,11371.0
2022-10-20 14:05:00,160.84,160.97,160.76,160.89,10519.0,141.9491,142.0639,141.8785,141.9933,10519.0
2022-10-20 14:10:00,160.91,160.92,160.82,160.85,3570.0,142.0109,142.0197,141.9315,141.9579,3570.0
2022-10-20 14:15:00,160.83,161.04,160.81,160.82,11691.0,141.9403,142.1256,141.9226,141.9315,11691.0
2022-10-20 14:20:00,160.83,160.87,160.67,160.7,11599.0,141.9403,141.9756,141.7991,141.8256,11599.0
2022-10-20 14:25:00,160.72,160.8,160.51,160.59,20657.0,141.8432,141.9138,141.6579,141.7285,20657.0
2022-10-20 14:30:00,160.56,161.02,160.56,161.02,8760.0,141.702,142.108,141.702,142.108,8760.0
2022-10-20 14:35:00,161.05,161.16,160.97,161.04,6490.0,142.1345,142.2315,142.0639,142.1256,6490.0
2022-10-20 14:40:00,161.06,161.12,160.89,160.91,8958.0,142.1433,142.1962,141.9933,142.0109,8958.0
2022-10-20 14:45:00,160.89,161.16,160.89,161.09,9929.0,141.9933,142.2315,141.9933,142.1698,9929.0
2022-10-20 14:50:00,161.1,161.25,160.88,161.14,19705.0,142.1786,142.311,141.9844,142.2139,19705.0
2022-10-20 14:55:00,161.17,161.34,161.06,161.13,10618.0,142.2404,142.3904,142.1433,142.2051,10618.0
2022-10-20 15:00:00,161.09,161.18,160.87,160.93,10026.0,142.1698,142.2492,141.9756,142.0286,10026.0
2022-10-20 15:05:00,160.96,161.42,160.96,161.16,13220.0,142.055,142.461,142.055,142.2315,13220.0
2022-10-20 15:10:00,161.18,161.25,160.98,161.17,18144.0,142.2492,142.311,142.0727,142.2404,18144.0
2022-10-20 15:15:00,161.13,161.13,160.89,160.97,18933.0,142.2051,142.2051,141.9933,142.0639,18933.0
2022-10-20 15:20:00,160.94,160.94,160.62,160.83,15563.0,142.0374,142.0374,141.755,141.9403,15563.0
2022-10-20 15:25:00,160.84,160.85,160.58,160.73,18703.0,141.9491,141.9579,141.7197,141.852,18703.0
2022-10-20 15:30:00,160.68,160.89,160.61,160.68,18854.0,141.8079,141.9933,141.7461,141.8079,18854.0
2022-10-20 15:35:00,160.7,161.13,160.63,161.04,17739.0,141.8256,142.2051,141.7638,142.1256,17739.0
2022-10-20 15:40:00,160.99,161.15,160.89,161.14,21426.0,142.0815,142.2227,141.9933,142.2139,21426.0
2022-10-20 15:45:00,161.14,161.38,160.87,161.22,21139.0,142.2139,142.4257,141.9756,142.2845,21139.0
2022-10-20 15:50:00,161.24,161.46,161.12,161.3,49005.0,142.3021,142.4963,142.1962,142.3551,49005.0
2022-10-20 15:55:00,161.31,161.34,160.84,160.92,112479.0,142.3639,142.3904,141.9491,142.0197,112479.0
2022-10-21 09:30:00,161.63,162.36,161.03,162.12,274149.0,142.6463,143.2906,142.1168,143.0788,274149.0
2022-10-21 09:35:00,162.1,162.79,161.99,162.35,37852.0,143.0611,143.6701,142.9641,143.2818,37852.0
2022-10-21 09:40:00,162.34,162.75,162.01,162.75,25085.0,143.2729,143.6348,142.9817,143.6348,25085.0
2022-10-21 09:45:00,162.85,163.85,162.84,163.33,33381.0,143.723,144.6056,143.7142,144.1467,33381.0
2022-10-21 09:50:00,163.42,163.89,162.89,163.48,26991.0,144.2261,144.6409,143.7583,144.2791,26991.0
2022-10-21 09:55:00,163.58,164.25,163.29,164.22,23333.0,144.3673,144.9586,144.1114,144.9321,23333.0
2022-10-21 10:00:00,164.11,164.31,163.91,164.13,15708.0,144.8351,145.0116,144.6585,144.8527,15708.0
2022-10-21 10:05:00,164.03,164.76,164.0,164.24,21660.0,144.7645,145.4087,144.738,144.9498,21660.0
2022-10-21 10:10:00,164.26,164.38,164.09,164.3,39912.0,144.9674,145.0733,144.8174,145.0027,39912.0
2022-10-21 10:15:00,164.36,164.43,163.94,164.08,27708.0,145.0557,145.1175,144.685,144.8086,27708.0
2022-10-21 10:20:00,164.12,164.15,163.28,163.31,9475.0,144.8439,144.8704,144.1025,144.129,9475.0
2022-10-21 10:25:00,163.31,163.45,162.82,162.93,28520.0,144.129,144.2526,143.6966,143.7937,28520.0
2022-10-21 10:30:00,163.01,163.17,162.13,162.47,45259.0,143.8643,144.0055,143.0876,143.3877,45259.0
2022-10-21 10:35:00,162.44,162.46,162.08,162.34,14665.0,143.3612,143.3789,143.0435,143.2729,14665.0
2022-10-21 10:40:00,162.46,162.98,162.39,162.93,14493.0,143.3789,143.8378,143.3171,143.7937,14493.0
2022-10-21 10:45:00,162.93,163.31,162.74,163.31,20196.0,143.7937,144.129,143.626,144.129,20196.0
2022-10-21 10:50:00,163.36,163.64,163.24,163.52,32323.0,144.1731,144.4203,144.0672,144.3144,32323.0
2022-10-21 10:55:00,163.47,163.57,162.71,162.81,26633.0,144.2702,144.3585,143.5995,143.6877,26633.0
2022-10-21 11:00:00,162.87,162.87,162.34,162.61,18816.0,143.7407,143.7407,143.2729,143.5112,18816.0
2022-10-21 11:05:00,162.64,162.77,162.37,162.77,9384.0,143.5377,143.6524,143.2994,143.6524,9384.0
2022-10-21 11:10:00,162.8,163.02,162.67,162.95,13437.0,143.6789,143.8731,143.5642,143.8113,13437.0
2022-10-21 11:15:00,162.74,163.02,162.53,162.6,12446.0,143.626,143.8731,143.4406,143.5024,12446.0
2022-10-21 11:20:00,162.62,163.0,162.43,162.61,17109.0,143.5201,143.8554,143.3524,143.5112,17109.0
2022-10-21 11:25:00,162.76,163.05,162.69,162.86,12490.0,143.6436,143.8996,143.5818,143.7319,12490.0
2022-10-21 11:30:00,162.82,163.93,162.82,163.44,20345.0,143.6966,144.6762,143.6966,144.2438,20345.0
2022-10-21 11:35:00,163.42,163.45,162.91,162.96,5363.0,144.2261,144.2526,143.776,143.8201,5363.0
2022-10-21 11:40:00,163.03,163.57,162.95,163.57,5034.0,143.8819,144.3585,143.8113,144.3585,5034.0
2022-10-21 11:45:00,163.63,163.64,163.35,163.58,8716.0,144.4114,144.4203,144.1643,144.3673,8716.0
2022-10-21 11:50:00,163.55,163.71,163.25,163.56,11557.0,144.3408,144.482,144.0761,144.3497,11557.0
2022-10-21 11:55:00,163.52,164.08,163.47,164.04,29678.0,144.3144,144.8086,144.2702,144.7733,29678.0
2022-10-21 12:00:00,164.23,164.69,164.07,164.56,19973.0,144.941,145.3469,144.7998,145.2322,19973.0
2022-10-21 12:05:00,164.47,164.53,164.03,164.23,13227.0,145.1528,145.2057,144.7645,144.941,13227.0
2022-10-21 12:10:00,164.19,164.19,163.84,163.93,23382.0,144.9057,144.9057,144.5968,144.6762,23382.0
2022-10-21 12:15:00,163.91,164.11,163.67,163.83,13127.0,144.6585,144.8351,144.4467,144.5879,13127.0
2022-10-21 12:20:00,163.73,163.77,163.45,163.77,30049.0,144.4997,144.535,144.2526,144.535,30049.0
2022-10-21 12:25:00,163.76,163.8,163.17,163.23,10996.0,144.5262,144.5615,144.0055,144.0584,10996.0
2022-10-21 12:30:00,163.28,163.69,163.25,163.63,11878.0,144.1025,144.4644,144.0761,144.4114,11878.0
2022-10-21 12:35:00,163.6,164.09,163.47,163.57,7049.0,144.385,144.8174,144.2702,144.3585,7049.0
2022-10-21 12:40:00,163.58,164.18,163.58,164.09,9388.0,144.3673,144.8968,144.3673,144.8174,9388.0
2022-10-21 12:45:00,164.19,164.61,164.18,164.55,6422.0,144.9057,145.2763,144.8968,145.2234,6422.0
2022-10-21 12:50:00,164.54,164.98,164.51,164.89,15638.0,145.2146,145.6029,145.1881,145.5234,15638.0
2022-10-21 12:55:00,164.89,164.89,164.52,164.6,7864.0,145.5234,145.5234,145.1969,145.2675,7864.0
2022-10-21 13:00:00,164.65,164.92,164.62,164.89,7158.0,145.3116,145.5499,145.2852,145.5234,7158.0
2022-10-21 13:05:00,164.8,164.8,164.49,164.49,4989.0,145.444,145.444,145.1704,145.1704,4989.0
2022-10-21 13:10:00,164.49,164.59,164.37,164.41,6256.0,145.1704,145.2587,145.0645,145.0998,6256.0
2022-10-21 13:15:00,164.39,164.43,164.15,164.38,11699.0,145.0822,145.1175,144.8704,145.0733,11699.0
2022-10-21 13:20:00,164.41,164.54,164.04,164.04,7753.0,145.0998,145.2146,144.7733,144.7733,7753.0
2022-10-21 13:25:00,164.08,164.26,164.03,164.22,5666.0,144.8086,144.9674,144.7645,144.9321,5666.0
2022-10-21 13:30:00,164.17,164.51,164.16,164.28,10404.0,144.888,145.1881,144.8792,144.9851,10404.0
2022-10-21 13:35:00,164.28,164.38,164.24,164.35,6069.0,144.9851,145.0733,144.9498,145.0469,6069.0
2022-10-21 13:40:00,164.39,164.63,164.39,164.48,9321.0,145.0822,145.294,145.0822,145.1616,9321.0
2022-10-21 13:45:00,164.53,164.87,164.53,164.85,6271.0,145.2057,145.5058,145.2057,145.4881,6271.0
2022-10-21 13:50:00,164.87,164.91,164.65,164.71,9138.0,145.5058,145.5411,145.3116,145.3646,9138.0
2022-10-21 13:55:00,164.64,165.0,164.51,164.95,13470.0,145.3028,145.6205,145.1881,145.5764,13470.0
2022-10-21 14:00:00,164.92,165.08,164.8,164.99,10506.0,145.5499,145.6911,145.444,145.6117,10506.0
2022-10-21 14:05:00,165.06,165.35,165.06,165.28,9650.0,145.6735,145.9294,145.6735,145.8676,9650.0
2022-10-21 14:10:00,165.32,165.35,164.94,164.97,20723.0,145.9029,145.9294,145.5676,145.594,20723.0
2022-10-21 14:15:00,164.97,165.06,164.6,164.69,9365.0,145.594,145.6735,145.2675,145.3469,9365.0
2022-10-21 14:20:00,164.71,164.86,164.65,164.65,13805.0,145.3646,145.497,145.3116,145.3116,13805.0
2022-10-21 14:25:00,164.65,164.82,164.62,164.78,7629.0,145.3116,145.4617,145.2852,145.4264,7629.0
2022-10-21 14:30:00,164.8,165.2,164.8,165.01,11870.0,145.444,145.797,145.444,145.6294,11870.0
2022-10-21 14:35:00,164.93,164.99,164.58,164.72,8111.0,145.5587,145.6117,145.2499,145.3734,8111.0
2022-10-21 14:40:00,164.79,164.85,164.58,164.62,12487.0,145.4352,145.4881,145.2499,145.2852,12487.0
2022-10-21 14:45:00,164.55,164.63,164.43,164.61,12806.0,145.2234,145.294,145.1175,145.2763,12806.0
2022-10-21 14:50:00,164.64,164.64,164.4,164.42,9527.0,145.3028,145.3028,145.091,145.1086,9527.0
2022-10-21 14:55:00,164.43,164.89,164.43,164.76,11463.0,145.1175,145.5234,145.1175,145.4087,11463.0
2022-10-21 15:00:00,164.84,164.96,164.67,164.96,7480.0,145.4793,145.5852,145.3293,145.5852,7480.0
2022-10-21 15:05:00,164.95,164.97,164.79,164.92,10088.0,145.5764,145.594,145.4352,145.5499,10088.0
2022-10-21 15:10:00,164.91,165.19,164.86,165.13,7619.0,145.5411,145.7882,145.497,145.7353,7619.0
2022-10-21 15:15:00,165.09,165.37,165.09,165.35,13430.0,145.7,145.9471,145.7,145.9294,13430.0
2022-10-21 15:20:00,165.37,165.58,165.3,165.51,16651.0,145.9471,146.1324,145.8853,146.0706,16651.0
2022-10-21 15:25:00,165.53,165.7,165.53,165.69,14361.0,146.0883,146.2383,146.0883,146.2295,14361.0
2022-10-21 15:30:00,165.69,165.77,165.62,165.66,22884.0,146.2295,146.3001,146.1677,146.203,22884.0
2022-10-21 15:35:00,165.66,165.96,165.59,165.95,36541.0,146.203,146.4678,146.1412,146.4589,36541.0
2022-10-21 15:40:00,165.96,166.04,165.83,165.9,32531.0,146.4678,146.5384,146.353,146.4148,32531.0
2022-10-21 15:45:00,165.9,166.0,165.86,165.92,34549.0,146.4148,146.5031,146.3795,146.4325,34549.0
2022-10-21 15:50:00,165.87,165.96,165.66,165.78,65221.0,146.3883,146.4678,146.203,146.3089,65221.0
2022-10-21 15:55:00,165.78,165.82,165.51,165.6,213770.0,146.3089,146.3442,146.0706,146.1501,213770.0
2022-10-24 09:30:00,167.05,167.6,166.56,167.5,89411.0,147.4298,147.9152,146.9973,147.8269,89411.0
2022-10-24 09:35:00,167.53,169.59,167.49,169.3,60566.0,147.8534,149.6714,147.8181,149.4155,60566.0
2022-10-24 09:40:00,169.24,169.24,167.95,168.62,44003.0,149.3625,149.3625,148.224,148.8154,44003.0
2022-10-24 09:45:00,168.63,170.23,168.58,168.82,48281.0,148.8242,150.2363,148.7801,148.9919,48281.0
2022-10-24 09:50:00,168.81,169.22,168.49,169.13,27264.0,148.983,149.3449,148.7006,149.2655,27264.0
2022-10-24 09:55:00,169.15,169.15,168.69,169.06,29324.0,149.2831,149.2831,148.8771,149.2037,29324.0
2022-10-24 10:00:00,169.0,169.22,167.69,167.7,46202.0,149.1507,149.3449,147.9946,148.0034,46202.0
2022-10-24 10:05:00,167.63,167.86,167.4,167.71,43382.0,147.9416,148.1446,147.7386,148.0122,43382.0
2022-10-24 10:10:00,167.77,168.12,167.71,168.11,55226.0,148.0652,148.3741,148.0122,148.3653,55226.0
2022-10-24 10:15:00,168.11,168.32,167.76,168.16,29543.0,148.3653,148.5506,148.0564,148.4094,29543.0
2022-10-24 10:20:00,168.24,168.24,166.61,167.09,66106.0,148.48,148.48,147.0414,147.4651,66106.0
2022-10-24 10:25:00,167.1,167.54,166.6,167.53,18374.0,147.4739,147.8622,147.0326,147.8534,18374.0
2022-10-24 10:30:00,167.43,167.7,167.18,167.56,18886.0,147.7651,148.0034,147.5445,147.8799,18886.0
2022-10-24 10:35:00,167.56,168.01,167.49,167.97,47144.0,147.8799,148.277,147.8181,148.2417,47144.0
2022-10-24 10:40:00,167.94,167.98,167.55,167.82,14052.0,148.2152,148.2505,147.871,148.1093,14052.0
2022-10-24 10:45:00,167.78,167.78,167.27,167.32,26326.0,148.074,148.074,147.6239,147.668,26326.0
2022-10-24 10:50:00,167.33,168.49,167.33,168.32,36968.0,147.6769,148.7006,147.6769,148.5506,36968.0
2022-10-24 10:55:00,168.35,168.59,168.02,168.43,14266.0,148.5771,148.7889,148.2858,148.6477,14266.0
2022-10-24 11:00:00,168.47,168.47,168.0,168.01,37076.0,148.683,148.683,148.2682,148.277,37076.0
2022-10-24 11:05:00,168.0,168.1,167.65,167.78,38808.0,148.2682,148.3564,147.9593,148.074,38808.0
2022-10-24 11:10:00,167.75,167.93,167.61,167.9,13720.0,148.0475,148.2064,147.924,148.1799,13720.0
2022-10-24 11:15:00,167.91,168.01,167.43,167.62,13171.0,148.1887,148.277,147.7651,147.9328,13171.0
2022-10-24 11:20:00,167.74,168.02,167.68,167.89,12847.0,148.0387,148.2858,147.9858,148.1711,12847.0
2022-10-24 11:25:00,167.89,167.96,167.68,167.78,22051.0,148.1711,148.2329,147.9858,148.074,22051.0
2022-10-24 11:30:00,167.75,168.0,167.69,167.94,38245.0,148.0475,148.2682,147.9946,148.2152,38245.0
2022-10-24 11:35:00,167.93,168.18,167.71,168.04,120436.0,148.2064,148.427,148.0122,148.3035,120436.0
2022-10-24 11:40:00,168.02,168.12,167.79,167.84,40194.0,148.2858,148.3741,148.0828,148.127,40194.0
2022-10-24 11:45:00,167.83,167.96,167.68,167.96,28978.0,148.1181,148.2329,147.9858,148.2329,28978.0
2022-10-24 11:50:00,167.95,168.27,167.82,168.01,49524.0,148.224,148.5065,148.1093,148.277,49524.0
2022-10-24 11:55:00,168.0,168.28,167.91,168.23,39428.0,148.2682,148.5153,148.1887,148.4712,39428.0
2022-10-24 12:00:00,168.19,168.3,167.8,167.87,40787.0,148.4359,148.5329,148.0917,148.1534,40787.0
2022-10-24 12:05:00,167.87,167.96,167.69,167.73,20195.0,148.1534,148.2329,147.9946,148.0299,20195.0
2022-10-24 12:10:00,167.74,167.84,167.62,167.62,13710.0,148.0387,148.127,147.9328,147.9328,13710.0
2022-10-24 12:15:00,167.66,167.79,167.43,167.64,19420.0,147.9681,148.0828,147.7651,147.9505,19420.0
2022-10-24 12:20:00,167.64,167.77,167.35,167.59,40925.0,147.9505,148.0652,147.6945,147.9063,40925.0
2022-10-24 12:25:00,167.58,167.82,167.52,167.71,21994.0,147.8975,148.1093,147.8445,148.0122,21994.0
2022-10-24 12:30:00,167.67,167.71,167.49,167.52,22830.0,147.9769,148.0122,147.8181,147.8445,22830.0
2022-10-24 12:35:00,167.48,167.69,167.41,167.44,17299.0,147.8092,147.9946,147.7475,147.7739,17299.0
2022-10-24 12:40:00,167.49,167.49,167.11,167.22,11351.0,147.8181,147.8181,147.4827,147.5798,11351.0
2022-10-24 12:45:00,167.28,167.46,167.27,167.35,12190.0,147.6327,147.7916,147.6239,147.6945,12190.0
2022-10-24 12:50:00,167.32,167.56,167.32,167.56,13530.0,147.668,147.8799,147.668,147.8799,13530.0
2022-10-24 12:55:00,167.58,167.73,167.42,167.45,21626.0,147.8975,148.0299,147.7563,147.7828,21626.0
2022-10-24 13:00:00,167.44,167.44,167.11,167.17,17171.0,147.7739,147.7739,147.4827,147.5357,17171.0
2022-10-24 13:05:00,167.19,167.24,166.94,167.23,19888.0,147.5533,147.5974,147.3327,147.5886,19888.0
2022-10-24 13:10:00,167.21,167.23,166.99,167.1,16711.0,147.571,147.5886,147.3768,147.4739,16711.0
2022-10-24 13:15:00,167.06,167.13,166.94,167.12,14254.0,147.4386,147.5004,147.3327,147.4915,14254.0
2022-10-24 13:20:00,167.12,167.14,166.76,166.94,19405.0,147.4915,147.5092,147.1738,147.3327,19405.0
2022-10-24 13:25:00,166.95,167.15,166.89,167.02,25062.0,147.3415,147.518,147.2885,147.4033,25062.0
2022-10-24 13:30:00,167.0,167.09,166.86,166.97,22758.0,147.3856,147.4651,147.2621,147.3591,22758.0
2022-10-24 13:35:00,166.95,167.51,166.8,167.51,58646.0,147.3415,147.8357,147.2091,147.8357,58646.0
2022-10-24 13:40:00,167.48,167.68,167.41,167.53,21286.0,147.8092,147.9858,147.7475,147.8534,21286.0
2022-10-24 13:45:00,167.55,167.62,167.15,167.2,41876.0,147.871,147.9328,147.518,147.5621,41876.0
2022-10-24 13:50:00,167.17,167.23,166.97,167.02,28050.0,147.5357,147.5886,147.3591,147.4033,28050.0
2022-10-24 13:55:00,167.03,167.09,166.68,166.8,27607.0,147.4121,147.4651,147.1032,147.2091,27607.0
2022-10-24 14:00:00,166.76,167.12,166.76,167.06,15394.0,147.1738,147.4915,147.1738,147.4386,15394.0
2022-10-24 14:05:00,167.06,167.2,166.98,167.17,26220.0,147.4386,147.5621,147.368,147.5357,26220.0
2022-10-24 14:10:00,167.18,167.34,167.13,167.21,17346.0,147.5445,147.6857,147.5004,147.571,17346.0
2022-10-24 14:15:00,167.18,167.44,167.08,167.41,19712.0,147.5445,147.7739,147.4562,147.7475,19712.0
2022-10-24 14:20:00,167.4,167.49,167.3,167.44,20508.0,147.7386,147.8181,147.6504,147.7739,20508.0
2022-10-24 14:25:00,167.44,167.59,167.42,167.52,18005.0,147.7739,147.9063,147.7563,147.8445,18005.0
2022-10-24 14:30:00,167.53,167.82,167.49,167.57,53886.0,147.8534,148.1093,147.8181,147.8887,53886.0
2022-10-24 14:35:00,167.56,167.81,167.41,167.81,30072.0,147.8799,148.1005,147.7475,148.1005,30072.0
2022-10-24 14:40:00,167.81,168.26,167.75,168.07,28130.0,148.1005,148.4976,148.0475,148.33,28130.0
2022-10-24 14:45:00,168.03,168.15,167.97,168.08,14858.0,148.2946,148.4006,148.2417,148.3388,14858.0
2022-10-24 14:50:00,168.04,168.12,167.91,167.92,29349.0,148.3035,148.3741,148.1887,148.1976,29349.0
2022-10-24 14:55:00,167.98,168.19,167.76,168.12,17345.0,148.2505,148.4359,148.0564,148.3741,17345.0
2022-10-24 15:00:00,168.14,168.38,168.05,168.23,23141.0,148.3917,148.6035,148.3123,148.4712,23141.0
2022-10-24 15:05:00,168.25,168.35,168.16,168.25,36858.0,148.4888,148.5771,148.4094,148.4888,36858.0
2022-10-24 15:10:00,168.25,168.38,168.24,168.37,28496.0,148.4888,148.6035,148.48,148.5947,28496.0
2022-10-24 15:15:00,168.34,168.47,168.22,168.31,48746.0,148.5682,148.683,148.4623,148.5418,48746.0
2022-10-24 15:20:00,168.29,168.33,168.06,168.16,30245.0,148.5241,148.5594,148.3211,148.4094,30245.0
2022-10-24 15:25:00,168.14,168.19,167.99,168.04,50324.0,148.3917,148.4359,148.2593,148.3035,50324.0
2022-10-24 15:30:00,168.06,168.08,167.89,168.0,42484.0,148.3211,148.3388,148.1711,148.2682,42484.0
2022-10-24 15:35:00,168.0,168.05,167.89,167.94,49768.0,148.2682,148.3123,148.1711,148.2152,49768.0
2022-10-24 15:40:00,167.93,167.99,167.82,167.84,55039.0,148.2064,148.2593,148.1093,148.127,55039.0
2022-10-24 15:45:00,167.83,168.11,167.78,167.95,69866.0,148.1181,148.3653,148.074,148.224,69866.0
2022-10-24 15:50:00,167.96,168.01,167.65,167.68,131878.0,148.2329,148.277,147.9593,147.9858,131878.0
2022-10-24 15:55:00,167.7,167.79,167.52,167.55,248879.0,148.0034,148.0828,147.8445,147.871,248879.0
2022-10-25 09:30:00,172.28,173.0,170.55,172.83,291579.0,152.0455,152.6809,150.5187,152.5309,291579.0
2022-10-25 09:35:00,172.93,173.0,171.05,171.34,200579.0,152.6191,152.6809,150.9599,151.2159,200579.0
2022-10-25 09:40:00,171.28,172.5,171.22,172.26,167858.0,151.1629,152.2396,151.11,152.0278,167858.0
2022-10-25 09:45:00,172.27,172.5,171.42,172.2,127602.0,152.0367,152.2396,151.2865,151.9749,127602.0
2022-10-25 09:50:00,172.21,174.8,172.2,173.84,266999.0,151.9837,154.2695,151.9749,153.4223,266999.0
2022-10-25 09:55:00,173.87,174.48,173.33,173.5,71704.0,153.4487,153.9871,152.9722,153.1222,71704.0
2022-10-25 10:00:00,173.5,173.7,172.37,172.73,93146.0,153.1222,153.2987,152.1249,152.4426,93146.0
2022-10-25 10:05:00,172.79,173.41,172.33,172.43,287371.0,152.4956,153.0428,152.0896,152.1779,287371.0
2022-10-25 10:10:00,172.47,173.2,172.3,172.83,46832.0,152.2132,152.8574,152.0631,152.5309,46832.0
2022-10-25 10:15:00,172.81,173.09,172.66,172.9,67907.0,152.5132,152.7603,152.3808,152.5927,67907.0
2022-10-25 10:20:00,172.77,173.08,172.63,172.76,72505.0,152.4779,152.7515,152.3544,152.4691,72505.0
2022-10-25 10:25:00,172.75,173.03,172.71,172.9,61138.0,152.4603,152.7074,152.425,152.5927,61138.0
2022-10-25 10:30:00,172.85,173.88,172.84,173.62,126764.0,152.5485,153.4576,152.5397,153.2281,126764.0
2022-10-25 10:35:00,173.59,173.68,172.47,172.68,78074.0,153.2016,153.281,152.2132,152.3985,78074.0
2022-10-25 10:40:00,172.77,173.0,172.01,172.15,85009.0,152.4779,152.6809,151.8072,151.9307,85009.0
2022-10-25 10:45:00,172.09,172.46,171.26,171.63,74652.0,151.8778,152.2043,151.1453,151.4718,74652.0
2022-10-25 10:50:00,171.69,172.01,171.47,171.82,39925.0,151.5248,151.8072,151.3306,151.6395,39925.0
2022-10-25 10:55:00,171.95,171.95,171.32,171.42,66511.0,151.7542,151.7542,151.1982,151.2865,66511.0
2022-10-25 11:00:00,171.35,171.52,170.3,170.37,50031.0,151.2247,151.3747,150.298,150.3598,50031.0
2022-10-25 11:05:00,170.4,170.77,170.07,170.63,44273.0,150.3863,150.7128,150.095,150.5893,44273.0
2022-10-25 11:10:00,170.68,170.78,170.39,170.67,18675.0,150.6334,150.7217,150.3775,150.6246,18675.0
2022-10-25 11:15:00,170.63,170.8,170.09,170.49,51321.0,150.5893,150.7393,150.1127,150.4657,51321.0
2022-10-25 11:20:00,170.45,170.92,170.32,170.81,42300.0,150.4304,150.8452,150.3157,150.7481,42300.0
2022-10-25 11:25:00,170.89,170.99,170.52,170.62,51039.0,150.8187,150.907,150.4922,150.5804,51039.0
2022-10-25 11:30:00,170.67,171.21,170.51,171.19,37032.0,150.6246,151.1012,150.4834,151.0835,37032.0
2022-10-25 11:35:00,171.19,171.4,171.08,171.24,82297.0,151.0835,151.2688,150.9864,151.1276,82297.0
2022-10-25 11:40:00,171.18,171.29,171.02,171.02,16525.0,151.0747,151.1718,150.9335,150.9335,16525.0
2022-10-25 11:45:00,171.01,171.14,170.64,170.89,22519.0,150.9246,151.0394,150.5981,150.8187,22519.0
2022-10-25 11:50:00,170.94,171.11,170.77,170.98,24368.0,150.8629,151.0129,150.7128,150.8982,24368.0
2022-10-25 11:55:00,170.93,171.23,170.77,170.83,34316.0,150.854,151.1188,150.7128,150.7658,34316.0
2022-10-25 12:00:00,170.83,170.86,170.06,170.11,72259.0,150.7658,150.7923,150.0862,150.1303,72259.0
2022-10-25 12:05:00,170.16,170.17,169.36,169.44,86621.0,150.1745,150.1833,149.4684,149.539,86621.0
2022-10-25 12:10:00,169.48,169.7,168.7,169.37,68169.0,149.5743,149.7685,148.886,149.4773,68169.0
2022-10-25 12:15:00,169.41,169.41,168.89,169.4,73543.0,149.5126,149.5126,149.0536,149.5037,73543.0
2022-10-25 12:20:00,169.31,169.53,169.11,169.39,46523.0,149.4243,149.6185,149.2478,149.4949,46523.0
2022-10-25 12:25:00,169.38,169.82,169.32,169.79,56297.0,149.4861,149.8744,149.4331,149.8479,56297.0
2022-10-25 12:30:00,169.84,169.96,169.63,169.8,39880.0,149.8921,149.998,149.7067,149.8568,39880.0
2022-10-25 12:35:00,169.82,170.09,169.82,169.84,38358.0,149.8744,150.1127,149.8744,149.8921,38358.0
2022-10-25 12:40:00,169.9,169.99,169.72,169.79,14953.0,149.945,150.0244,149.7862,149.8479,14953.0
2022-10-25 12:45:00,169.8,169.97,169.34,169.34,39095.0,149.8568,150.0068,149.4508,149.4508,39095.0
2022-10-25 12:50:00,169.36,169.5,168.87,168.97,44140.0,149.4684,149.592,149.036,149.1242,44140.0
2022-10-25 12:55:00,169.0,169.21,168.55,168.55,30466.0,149.1507,149.3361,148.7536,148.7536,30466.0
2022-10-25 13:00:00,168.52,168.83,168.13,168.19,45462.0,148.7271,149.0007,148.3829,148.4359,45462.0
2022-10-25 13:05:00,168.2,168.26,167.78,167.79,49537.0,148.4447,148.4976,148.074,148.0828,49537.0
2022-10-25 13:10:00,167.84,168.34,167.63,168.32,71137.0,148.127,148.5682,147.9416,148.5506,71137.0
2022-10-25 13:15:00,168.3,168.84,168.12,168.64,56886.0,148.5329,149.0095,148.3741,148.833,56886.0
2022-10-25 13:20:00,168.64,168.68,168.02,168.02,23151.0,148.833,148.8683,148.2858,148.2858,23151.0
2022-10-25 13:25:00,168.03,168.2,167.81,167.93,27249.0,148.2946,148.4447,148.1005,148.2064,27249.0
2022-10-25 13:30:00,167.99,168.31,167.99,168.24,48732.0,148.2593,148.5418,148.2593,148.48,48732.0
2022-10-25 13:35:00,168.27,168.61,167.89,167.91,32230.0,148.5065,148.8065,148.1711,148.1887,32230.0
2022-10-25 13:40:00,167.94,167.94,167.56,167.69,26177.0,148.2152,148.2152,147.8799,147.9946,26177.0
2022-10-25 13:45:00,167.64,167.81,167.41,167.76,48748.0,147.9505,148.1005,147.7475,148.0564,48748.0
2022-10-25 13:50:00,167.75,167.76,167.4,167.45,36900.0,148.0475,148.0564,147.7386,147.7828,36900.0
2022-10-25 13:55:00,167.45,167.65,167.16,167.57,51716.0,147.7828,147.9593,147.5268,147.8887,51716.0
2022-10-25 14:00:00,167.59,168.05,167.58,167.94,29700.0,147.9063,148.3123,147.8975,148.2152,29700.0
2022-10-25 14:05:00,167.99,168.12,167.87,167.95,33299.0,148.2593,148.3741,148.1534,148.224,33299.0
2022-10-25 14:10:00,167.91,167.92,167.65,167.66,10984.0,148.1887,148.1976,147.9593,147.9681,10984.0
2022-10-25 14:15:00,167.65,168.1,167.62,167.85,33618.0,147.9593,148.3564,147.9328,148.1358,33618.0
2022-10-25 14:20:00,167.84,167.99,167.77,167.9,20433.0,148.127,148.2593,148.0652,148.1799,20433.0
2022-10-25 14:25:00,167.91,167.95,167.8,167.94,15680.0,148.1887,148.224,148.0917,148.2152,15680.0
2022-10-25 14:30:00,167.95,168.0,167.65,168.0,20839.0,148.224,148.2682,147.9593,148.2682,20839.0
2022-10-25 14:35:00,168.0,168.0,167.65,167.7,28087.0,148.2682,148.2682,147.9593,148.0034,28087.0
2022-10-25 14:40:00,167.66,167.69,167.12,167.18,29497.0,147.9681,147.9946,147.4915,147.5445,29497.0
2022-10-25 14:45:00,167.23,167.34,167.07,167.33,37491.0,147.5886,147.6857,147.4474,147.6769,37491.0
2022-10-25 14:50:00,167.31,167.59,167.31,167.39,36077.0,147.6592,147.9063,147.6592,147.7298,36077.0
2022-10-25 14:55:00,167.37,167.52,167.04,167.04,19619.0,147.7122,147.8445,147.4209,147.4209,19619.0
2022-10-25 15:00:00,167.06,167.08,166.73,166.9,76283.0,147.4386,147.4562,147.1473,147.2974,76283.0
2022-10-25 15:05:00,166.89,167.18,166.79,167.14,34417.0,147.2885,147.5445,147.2003,147.5092,34417.0
2022-10-25 15:10:00,167.1,167.1,166.82,166.88,33907.0,147.4739,147.4739,147.2268,147.2797,33907.0
2022-10-25 15:15:00,166.88,166.91,166.52,166.61,59336.0,147.2797,147.3062,146.962,147.0414,59336.0
2022-10-25 15:20:00,166.62,166.7,166.52,166.67,39829.0,147.0503,147.1209,146.962,147.0944,39829.0
2022-10-25 15:25:00,166.68,167.08,166.68,167.06,59154.0,147.1032,147.4562,147.1032,147.4386,59154.0
2022-10-25 15:30:00,167.07,167.41,166.98,167.13,49619.0,147.4474,147.7475,147.368,147.5004,49619.0
2022-10-25 15:35:00,167.12,167.41,167.09,167.11,41606.0,147.4915,147.7475,147.4651,147.4827,41606.0
2022-10-25 15:40:00,167.15,167.18,166.79,166.96,98979.0,147.518,147.5445,147.2003,147.3503,98979.0
2022-10-25 15:45:00,166.96,167.02,166.71,167.0,81571.0,147.3503,147.4033,147.1297,147.3856,81571.0
2022-10-25 15:50:00,167.03,167.05,166.55,166.64,128046.0,147.4121,147.4298,146.9885,147.0679,128046.0
2022-10-25 15:55:00,166.61,167.11,166.6,166.98,360903.0,147.0414,147.4827,147.0326,147.368,360903.0
2022-10-26 09:30:00,167.5,167.87,167.15,167.68,66195.0,147.8269,148.1534,147.518,147.9858,66195.0
2022-10-26 09:35:00,167.72,167.74,166.57,166.66,51149.0,148.0211,148.0387,147.0061,147.0856,51149.0
2022-10-26 09:40:00,166.64,166.8,165.69,165.7,44102.0,147.0679,147.2091,146.2295,146.2383,44102.0
2022-10-26 09:45:00,165.69,166.56,165.51,166.17,34935.0,146.2295,146.9973,146.0706,146.6531,34935.0
2022-10-26 09:50:00,166.15,166.6,165.85,166.05,37892.0,146.6355,147.0326,146.3707,146.5472,37892.0
2022-10-26 09:55:00,166.06,166.77,166.06,166.51,26257.0,146.556,147.1826,146.556,146.9532,26257.0
2022-10-26 10:00:00,166.66,168.0,166.6,167.25,48790.0,147.0856,148.2682,147.0326,147.6063,48790.0
2022-10-26 10:05:00,167.28,167.56,167.07,167.49,25718.0,147.6327,147.8799,147.4474,147.8181,25718.0
2022-10-26 10:10:00,167.49,167.72,167.21,167.45,44719.0,147.8181,148.0211,147.571,147.7828,44719.0
2022-10-26 10:15:00,167.43,167.72,167.28,167.46,76973.0,147.7651,148.0211,147.6327,147.7916,76973.0
2022-10-26 10:20:00,167.48,167.65,167.14,167.24,21886.0,147.8092,147.9593,147.5092,147.5974,21886.0
2022-10-26 10:25:00,167.25,168.35,167.25,167.89,154252.0,147.6063,148.5771,147.6063,148.1711,154252.0
2022-10-26 10:30:00,167.85,167.98,167.33,167.41,71452.0,148.1358,148.2505,147.6769,147.7475,71452.0
2022-10-26 10:35:00,167.36,167.57,167.13,167.34,18615.0,147.7033,147.8887,147.5004,147.6857,18615.0
2022-10-26 10:40:00,167.34,167.76,167.34,167.75,31557.0,147.6857,148.0564,147.6857,148.0475,31557.0
2022-10-26 10:45:00,167.67,168.06,167.4,167.81,81224.0,147.9769,148.3211,147.7386,148.1005,81224.0
2022-10-26 10:50:00,167.88,168.45,167.68,168.34,93364.0,148.1623,148.6653,147.9858,148.5682,93364.0
2022-10-26 10:55:00,168.4,169.09,168.23,168.92,44436.0,148.6212,149.2301,148.4712,149.0801,44436.0
2022-10-26 11:00:00,169.0,169.23,168.81,168.99,72137.0,149.1507,149.3537,148.983,149.1419,72137.0
2022-10-26 11:05:00,168.93,169.21,168.92,168.92,82453.0,149.0889,149.3361,149.0801,149.0801,82453.0
2022-10-26 11:10:00,168.96,169.1,168.85,168.85,65713.0,149.1154,149.239,149.0183,149.0183,65713.0
2022-10-26 11:15:00,168.96,169.13,168.43,168.7,19712.0,149.1154,149.2655,148.6477,148.886,19712.0
2022-10-26 11:20:00,168.74,168.88,168.45,168.8,17083.0,148.9213,149.0448,148.6653,148.9742,17083.0
2022-10-26 11:25:00,168.72,168.96,168.46,168.78,25898.0,148.9036,149.1154,148.6741,148.9566,25898.0
2022-10-26 11:30:00,168.81,169.12,168.79,168.95,20290.0,148.983,149.2566,148.9654,149.1066,20290.0
2022-10-26 11:35:00,168.96,169.08,168.86,169.01,59484.0,149.1154,149.2213,149.0272,149.1595,59484.0
2022-10-26 11:40:00,169.01,169.46,168.95,169.13,56923.0,149.1595,149.5567,149.1066,149.2655,56923.0
2022-10-26 11:45:00,169.13,169.16,169.02,169.09,48623.0,149.2655,149.2919,149.1684,149.2301,48623.0
2022-10-26 11:50:00,169.09,169.3,169.05,169.13,37448.0,149.2301,149.4155,149.1948,149.2655,37448.0
2022-10-26 11:55:00,169.15,169.16,168.94,168.95,42518.0,149.2831,149.2919,149.0978,149.1066,42518.0
2022-10-26 12:00:00,168.96,169.58,168.95,169.58,58719.0,149.1154,149.6626,149.1066,149.6626,58719.0
2022-10-26 12:05:00,169.57,169.69,169.35,169.51,13400.0,149.6538,149.7597,149.4596,149.6008,13400.0
2022-10-26 12:10:00,169.55,169.68,169.54,169.63,16181.0,149.6361,149.7509,149.6273,149.7067,16181.0
2022-10-26 12:15:00,169.65,169.91,169.39,169.86,14450.0,149.7244,149.9538,149.4949,149.9097,14450.0
2022-10-26 12:20:00,169.89,170.38,169.89,170.38,27175.0,149.9362,150.3686,149.9362,150.3686,27175.0
2022-10-26 12:25:00,170.38,170.51,170.15,170.25,38752.0,150.3686,150.4834,150.1657,150.2539,38752.0
2022-10-26 12:30:00,170.23,170.28,170.09,170.13,31222.0,150.2363,150.2804,150.1127,150.148,31222.0
2022-10-26 12:35:00,170.15,170.19,169.97,169.99,46364.0,150.1657,150.201,150.0068,150.0244,46364.0
2022-10-26 12:40:00,170.05,170.09,169.88,169.89,25425.0,150.0774,150.1127,149.9274,149.9362,25425.0
2022-10-26 12:45:00,169.89,170.02,169.59,169.62,23717.0,149.9362,150.0509,149.6714,149.6979,23717.0
2022-10-26 12:50:00,169.59,169.61,169.4,169.57,19167.0,149.6714,149.6891,149.5037,149.6538,19167.0
2022-10-26 12:55:00,169.57,169.65,168.95,169.02,33259.0,149.6538,149.7244,149.1066,149.1684,33259.0
2022-10-26 13:00:00,169.0,169.41,168.76,169.25,13516.0,149.1507,149.5126,148.9389,149.3714,13516.0
2022-10-26 13:05:00,169.24,169.29,168.98,169.01,41106.0,149.3625,149.4067,149.1331,149.1595,41106.0
2022-10-26 13:10:00,169.02,169.22,168.76,168.84,40384.0,149.1684,149.3449,148.9389,149.0095,40384.0
2022-10-26 13:15:00,168.77,169.06,168.63,169.03,27542.0,148.9477,149.2037,148.8242,149.1772,27542.0
2022-10-26 13:20:00,169.03,169.1,168.85,168.85,45779.0,149.1772,149.239,149.0183,149.0183,45779.0
2022-10-26 13:25:00,168.81,168.91,168.71,168.76,13131.0,148.983,149.0713,148.8948,148.9389,13131.0
2022-10-26 13:30:00,168.75,169.01,168.75,168.81,18407.0,148.9301,149.1595,148.9301,148.983,18407.0
2022-10-26 13:35:00,168.8,169.08,168.8,169.04,31697.0,148.9742,149.2213,148.9742,149.186,31697.0
2022-10-26 13:40:00,169.04,169.45,169.02,169.23,23888.0,149.186,149.5479,149.1684,149.3537,23888.0
2022-10-26 13:45:00,169.25,169.27,169.12,169.21,20685.0,149.3714,149.389,149.2566,149.3361,20685.0
2022-10-26 13:50:00,169.24,169.4,169.17,169.25,46987.0,149.3625,149.5037,149.3008,149.3714,46987.0
2022-10-26 13:55:00,169.25,169.48,169.2,169.25,47592.0,149.3714,149.5743,149.3272,149.3714,47592.0
2022-10-26 14:00:00,169.28,169.65,169.21,169.62,38076.0,149.3978,149.7244,149.3361,149.6979,38076.0
2022-10-26 14:05:00,169.65,169.73,169.35,169.35,21496.0,149.7244,149.795,149.4596,149.4596,21496.0
2022-10-26 14:10:00,169.34,169.46,169.16,169.18,32594.0,149.4508,149.5567,149.2919,149.3096,32594.0
2022-10-26 14:15:00,169.16,169.18,168.9,168.9,12443.0,149.2919,149.3096,149.0625,149.0625,12443.0
2022-10-26 14:20:00,168.88,168.93,168.7,168.73,8462.0,149.0448,149.0889,148.886,148.9124,8462.0
2022-10-26 14:25:00,168.72,168.75,168.37,168.41,15142.0,148.9036,148.9301,148.5947,148.63,15142.0
2022-10-26 14:30:00,168.47,168.59,168.39,168.56,11932.0,148.683,148.7889,148.6124,148.7624,11932.0
2022-10-26 14:35:00,168.56,169.04,168.55,169.0,28353.0,148.7624,149.186,148.7536,149.1507,28353.0
2022-10-26 14:40:00,169.0,169.0,168.57,168.71,14755.0,149.1507,149.1507,148.7712,148.8948,14755.0
2022-10-26 14:45:00,168.77,168.86,168.64,168.74,13706.0,148.9477,149.0272,148.833,148.9213,13706.0
2022-10-26 14:50:00,168.73,168.84,168.63,168.83,16507.0,148.9124,149.0095,148.8242,149.0007,16507.0
2022-10-26 14:55:00,168.83,168.99,168.71,168.78,18522.0,149.0007,149.1419,148.8948,148.9566,18522.0
2022-10-26 15:00:00,168.74,168.75,168.37,168.43,14986.0,148.9213,148.9301,148.5947,148.6477,14986.0
2022-10-26 15:05:00,168.41,168.61,168.22,168.6,15969.0,148.63,148.8065,148.4623,148.7977,15969.0
2022-10-26 15:10:00,168.63,168.8,168.46,168.76,17869.0,148.8242,148.9742,148.6741,148.9389,17869.0
2022-10-26 15:15:00,168.77,168.83,168.68,168.82,26161.0,148.9477,149.0007,148.8683,148.9919,26161.0
2022-10-26 15:20:00,168.79,168.79,168.6,168.67,19949.0,148.9654,148.9654,148.7977,148.8595,19949.0
2022-10-26 15:25:00,168.68,169.0,168.64,168.99,24945.0,148.8683,149.1507,148.833,149.1419,24945.0
2022-10-26 15:30:00,169.0,169.14,168.92,168.96,44746.0,149.1507,149.2743,149.0801,149.1154,44746.0
2022-10-26 15:35:00,168.94,169.12,168.92,168.97,44437.0,149.0978,149.2566,149.0801,149.1242,44437.0
2022-10-26 15:40:00,168.97,169.17,168.89,169.0,82485.0,149.1242,149.3008,149.0536,149.1507,82485.0
2022-10-26 15:45:00,169.0,169.13,168.9,168.98,77833.0,149.1507,149.2655,149.0625,149.1331,77833.0
2022-10-26 15:50:00,168.99,169.11,168.82,168.94,115316.0,149.1419,149.2478,148.9919,149.0978,115316.0
2022-10-26 15:55:00,168.93,169.05,168.87,168.97,232629.0,149.0889,149.1948,149.036,149.1242,232629.0
2022-10-27 09:30:00,169.93,170.29,169.49,169.85,63512.0,149.9715,150.2892,149.5832,149.9009,63512.0
2022-10-27 09:35:00,169.98,170.25,169.7,170.0,23706.0,150.0156,150.2539,149.7685,150.0333,23706.0
2022-10-27 09:40:00,170.0,170.12,169.61,170.03,16354.0,150.0333,150.1392,149.6891,150.0597,16354.0
2022-10-27 09:45:00,169.99,170.19,169.31,169.43,35234.0,150.0244,150.201,149.4243,149.5302,35234.0
2022-10-27 09:50:00,169.48,169.56,168.85,169.34,24257.0,149.5743,149.6449,149.0183,149.4508,24257.0
2022-10-27 09:55:00,169.4,169.76,169.36,169.43,19801.0,149.5037,149.8215,149.4684,149.5302,19801.0
2022-10-27 10:00:00,169.37,169.47,168.94,169.44,14125.0,149.4773,149.5655,149.0978,149.539,14125.0
2022-10-27 10:05:00,169.52,169.94,169.52,169.85,11517.0,149.6096,149.9803,149.6096,149.9009,11517.0
2022-10-27 10:10:00,169.84,170.29,169.6,170.26,42425.0,149.8921,150.2892,149.6802,150.2627,42425.0
2022-10-27 10:15:00,170.21,170.42,170.09,170.37,64773.0,150.2186,150.4039,150.1127,150.3598,64773.0
2022-10-27 10:20:00,170.41,170.65,170.03,170.11,73118.0,150.3951,150.6069,150.0597,150.1303,73118.0
2022-10-27 10:25:00,170.11,170.37,169.95,170.2,18083.0,150.1303,150.3598,149.9891,150.2098,18083.0
2022-10-27 10:30:00,170.19,170.29,169.88,169.89,23595.0,150.201,150.2892,149.9274,149.9362,23595.0
2022-10-27 10:35:00,169.85,169.9,169.61,169.81,13147.0,149.9009,149.945,149.6891,149.8656,13147.0
2022-10-27 10:40:00,169.8,169.91,169.38,169.38,19625.0,149.8568,149.9538,149.4861,149.4861,19625.0
2022-10-27 10:45:00,169.4,169.77,169.38,169.53,17296.0,149.5037,149.8303,149.4861,149.6185,17296.0
2022-10-27 10:50:00,169.58,169.96,169.51,169.79,9174.0,149.6626,149.998,149.6008,149.8479,9174.0
2022-10-27 10:55:00,169.75,169.75,169.13,169.16,20256.0,149.8126,149.8126,149.2655,149.2919,20256.0
2022-10-27 11:00:00,169.11,169.96,169.09,169.84,15729.0,149.2478,149.998,149.2301,149.8921,15729.0
2022-10-27 11:05:00,169.77,169.91,169.55,169.84,7610.0,149.8303,149.9538,149.6361,149.8921,7610.0
2022-10-27 11:10:00,169.82,170.01,169.59,169.7,11640.0,149.8744,150.0421,149.6714,149.7685,11640.0
2022-10-27 11:15:00,169.66,169.67,169.36,169.36,5243.0,149.7332,149.742,149.4684,149.4684,5243.0
2022-10-27 11:20:00,169.36,169.58,169.25,169.52,7191.0,149.4684,149.6626,149.3714,149.6096,7191.0
2022-10-27 11:25:00,169.53,169.53,169.2,169.29,11913.0,149.6185,149.6185,149.3272,149.4067,11913.0
2022-10-27 11:30:00,169.29,169.3,168.91,168.98,16753.0,149.4067,149.4155,149.0713,149.1331,16753.0
2022-10-27 11:35:00,168.94,169.2,168.65,168.7,10301.0,149.0978,149.3272,148.8418,148.886,10301.0
2022-10-27 11:40:00,168.72,168.85,168.42,168.6,7357.0,148.9036,149.0183,148.6388,148.7977,7357.0
2022-10-27 11:45:00,168.5,168.52,168.32,168.36,35623.0,148.7094,148.7271,148.5506,148.5859,35623.0
2022-10-27 11:50:00,168.39,168.4,168.0,168.12,56963.0,148.6124,148.6212,148.2682,148.3741,56963.0
2022-10-27 11:55:00,168.07,168.11,167.8,167.98,13061.0,148.33,148.3653,148.0917,148.2505,13061.0
2022-10-27 12:00:00,167.92,168.05,167.78,167.92,15633.0,148.1976,148.3123,148.074,148.1976,15633.0
2022-10-27 12:05:00,167.92,168.08,167.56,167.59,21107.0,148.1976,148.3388,147.8799,147.9063,21107.0
2022-10-27 12:10:00,167.56,167.78,167.56,167.66,15966.0,147.8799,148.074,147.8799,147.9681,15966.0
2022-10-27 12:15:00,167.61,167.7,167.03,167.06,16910.0,147.924,148.0034,147.4121,147.4386,16910.0
2022-10-27 12:20:00,167.04,167.31,166.94,167.31,10730.0,147.4209,147.6592,147.3327,147.6592,10730.0
2022-10-27 12:25:00,167.19,167.24,166.94,166.95,13903.0,147.5533,147.5974,147.3327,147.3415,13903.0
2022-10-27 12:30:00,166.98,167.27,166.98,167.13,8751.0,147.368,147.6239,147.368,147.5004,8751.0
2022-10-27 12:35:00,167.14,167.18,166.91,166.98,12946.0,147.5092,147.5445,147.3062,147.368,12946.0
2022-10-27 12:40:00,167.0,167.05,166.92,166.99,15206.0,147.3856,147.4298,147.315,147.3768,15206.0
2022-10-27 12:45:00,166.97,167.07,166.93,166.97,15452.0,147.3591,147.4474,147.3238,147.3591,15452.0
2022-10-27 12:50:00,166.94,167.29,166.89,167.18,38023.0,147.3327,147.6416,147.2885,147.5445,38023.0
2022-10-27 12:55:00,167.22,167.22,167.07,167.17,13301.0,147.5798,147.5798,147.4474,147.5357,13301.0
2022-10-27 13:00:00,167.2,167.49,167.12,167.45,9601.0,147.5621,147.8181,147.4915,147.7828,9601.0
2022-10-27 13:05:00,167.46,168.02,167.45,167.93,16035.0,147.7916,148.2858,147.7828,148.2064,16035.0
2022-10-27 13:10:00,167.93,167.94,167.76,167.92,7405.0,148.2064,148.2152,148.0564,148.1976,7405.0
2022-10-27 13:15:00,167.93,168.02,167.63,167.86,15786.0,148.2064,148.2858,147.9416,148.1446,15786.0
2022-10-27 13:20:00,167.95,168.1,167.91,168.01,7859.0,148.224,148.3564,148.1887,148.277,7859.0
2022-10-27 13:25:00,167.95,168.0,167.78,167.78,14752.0,148.224,148.2682,148.074,148.074,14752.0
2022-10-27 13:30:00,167.79,167.85,167.66,167.69,6431.0,148.0828,148.1358,147.9681,147.9946,6431.0
2022-10-27 13:35:00,167.75,167.99,167.75,167.86,13629.0,148.0475,148.2593,148.0475,148.1446,13629.0
2022-10-27 13:40:00,167.83,168.04,167.83,167.96,10297.0,148.1181,148.3035,148.1181,148.2329,10297.0
2022-10-27 13:45:00,167.98,167.98,167.69,167.78,27788.0,148.2505,148.2505,147.9946,148.074,27788.0
2022-10-27 13:50:00,167.72,167.72,167.55,167.59,9330.0,148.0211,148.0211,147.871,147.9063,9330.0
2022-10-27 13:55:00,167.59,167.63,167.23,167.28,19621.0,147.9063,147.9416,147.5886,147.6327,19621.0
2022-10-27 14:00:00,167.31,167.34,167.1,167.1,10694.0,147.6592,147.6857,147.4739,147.4739,10694.0
2022-10-27 14:05:00,167.11,167.14,167.01,167.02,7117.0,147.4827,147.5092,147.3944,147.4033,7117.0
2022-10-27 14:10:00,167.03,167.21,167.03,167.15,9903.0,147.4121,147.571,147.4121,147.518,9903.0
2022-10-27 14:15:00,167.15,167.22,167.02,167.15,12871.0,147.518,147.5798,147.4033,147.518,12871.0
2022-10-27 14:20:00,167.11,167.4,167.09,167.39,13903.0,147.4827,147.7386,147.4651,147.7298,13903.0
2022-10-27 14:25:00,167.33,167.33,166.89,166.99,22562.0,147.6769,147.6769,147.2885,147.3768,22562.0
2022-10-27 14:30:00,166.93,167.01,166.85,166.96,13199.0,147.3238,147.3944,147.2532,147.3503,13199.0
2022-10-27 14:35:00,166.96,167.04,166.94,166.98,14475.0,147.3503,147.4209,147.3327,147.368,14475.0
2022-10-27 14:40:00,166.97,167.13,166.97,167.06,23717.0,147.3591,147.5004,147.3591,147.4386,23717.0
2022-10-27 14:45:00,167.05,167.2,167.05,167.09,20571.0,147.4298,147.5621,147.4298,147.4651,20571.0
2022-10-27 14:50:00,167.11,167.22,167.06,167.17,23080.0,147.4827,147.5798,147.4386,147.5357,23080.0
2022-10-27 14:55:00,167.22,167.22,166.89,167.02,21143.0,147.5798,147.5798,147.2885,147.4033,21143.0
2022-10-27 15:00:00,167.03,167.04,166.86,167.0,32670.0,147.4121,147.4209,147.2621,147.3856,32670.0
2022-10-27 15:05:00,166.97,167.05,166.55,166.55,14428.0,147.3591,147.4298,146.9885,146.9885,14428.0
2022-10-27 15:10:00,166.55,166.97,166.54,166.95,10585.0,146.9885,147.3591,146.9797,147.3415,10585.0
2022-10-27 15:15:00,166.97,167.04,166.87,166.92,14794.0,147.3591,147.4209,147.2709,147.315,14794.0
2022-10-27 15:20:00,166.87,167.04,166.87,167.0,23395.0,147.2709,147.4209,147.2709,147.3856,23395.0
2022-10-27 15:25:00,166.97,167.02,166.8,166.99,17716.0,147.3591,147.4033,147.2091,147.3768,17716.0
2022-10-27 15:30:00,166.99,167.13,166.87,166.93,30237.0,147.3768,147.5004,147.2709,147.3238,30237.0
2022-10-27 15:35:00,166.93,166.95,166.67,166.71,18874.0,147.3238,147.3415,147.0944,147.1297,18874.0
2022-10-27 15:40:00,166.72,166.91,166.65,166.67,23816.0,147.1385,147.3062,147.0767,147.0944,23816.0
2022-10-27 15:45:00,166.7,166.77,166.44,166.58,42987.0,147.1209,147.1826,146.8914,147.015,42987.0
2022-10-27 15:50:00,166.54,166.64,166.23,166.28,79702.0,146.9797,147.0679,146.7061,146.7502,79702.0
2022-10-27 15:55:00,166.25,166.57,166.09,166.57,227611.0,146.7237,147.0061,146.5825,147.0061,227611.0
2022-10-28 09:30:00,165.36,166.21,165.14,165.51,137922.0,145.9382,146.6884,145.7441,146.0706,137922.0
2022-10-28 09:35:00,165.61,166.14,165.16,165.34,44233.0,146.1589,146.6266,145.7617,145.9206,44233.0
2022-10-28 09:40:00,165.4,165.66,163.56,163.89,109748.0,145.9735,146.203,144.3497,144.6409,109748.0
2022-10-28 09:45:00,163.86,164.75,163.71,164.67,68413.0,144.6144,145.3999,144.482,145.3293,68413.0
2022-10-28 09:50:00,164.64,164.76,163.97,164.61,34960.0,145.3028,145.4087,144.7115,145.2763,34960.0
2022-10-28 09:55:00,164.58,164.89,163.64,163.68,46698.0,145.2499,145.5234,144.4203,144.4556,46698.0
2022-10-28 10:00:00,163.74,164.45,163.21,163.36,39334.0,144.5085,145.1351,144.0408,144.1731,39334.0
2022-10-28 10:05:00,163.45,163.73,163.05,163.12,39859.0,144.2526,144.4997,143.8996,143.9613,39859.0
2022-10-28 10:10:00,163.12,163.52,162.49,163.5,39255.0,143.9613,144.3144,143.4053,144.2967,39255.0
2022-10-28 10:15:00,163.41,163.8,163.33,163.4,21387.0,144.2173,144.5615,144.1467,144.2084,21387.0
2022-10-28 10:20:00,163.38,163.58,163.22,163.48,40697.0,144.1908,144.3673,144.0496,144.2791,40697.0
2022-10-28 10:25:00,163.48,163.95,163.48,163.71,39470.0,144.2791,144.6938,144.2791,144.482,39470.0
2022-10-28 10:30:00,163.76,164.02,163.7,163.87,30227.0,144.5262,144.7556,144.4732,144.6232,30227.0
2022-10-28 10:35:00,163.85,163.85,163.22,163.28,23368.0,144.6056,144.6056,144.0496,144.1025,23368.0
2022-10-28 10:40:00,163.27,163.58,163.16,163.31,35775.0,144.0937,144.3673,143.9966,144.129,35775.0
2022-10-28 10:45:00,163.3,163.69,163.15,163.66,27865.0,144.1202,144.4644,143.9878,144.4379,27865.0
2022-10-28 10:50:00,163.68,163.9,163.61,163.88,23989.0,144.4556,144.6497,144.3938,144.6321,23989.0
2022-10-28 10:55:00,163.94,163.99,163.48,163.67,83442.0,144.685,144.7292,144.2791,144.4467,83442.0
2022-10-28 11:00:00,163.72,164.15,163.6,163.72,40250.0,144.4909,144.8704,144.385,144.4909,40250.0
2022-10-28 11:05:00,163.71,163.78,163.62,163.71,16501.0,144.482,144.5438,144.4026,144.482,16501.0
2022-10-28 11:10:00,163.67,164.03,163.58,163.76,25744.0,144.4467,144.7645,144.3673,144.5262,25744.0
2022-10-28 11:15:00,163.74,163.76,163.4,163.47,19739.0,144.5085,144.5262,144.2084,144.2702,19739.0
2022-10-28 11:20:00,163.46,163.49,163.14,163.16,20859.0,144.2614,144.2879,143.979,143.9966,20859.0
2022-10-28 11:25:00,163.24,163.5,163.14,163.48,29263.0,144.0672,144.2967,143.979,144.2791,29263.0
2022-10-28 11:30:00,163.51,163.73,163.51,163.6,21007.0,144.3055,144.4997,144.3055,144.385,21007.0
2022-10-28 11:35:00,163.62,163.82,163.54,163.73,20688.0,144.4026,144.5791,144.332,144.4997,20688.0
2022-10-28 11:40:00,163.74,164.15,163.71,164.1,25690.0,144.5085,144.8704,144.482,144.8262,25690.0
2022-10-28 11:45:00,164.12,164.41,164.08,164.28,15385.0,144.8439,145.0998,144.8086,144.9851,15385.0
2022-10-28 11:50:00,164.31,164.55,164.28,164.33,34137.0,145.0116,145.2234,144.9851,145.0292,34137.0
2022-10-28 11:55:00,164.37,164.39,164.19,164.2,13276.0,145.0645,145.0822,144.9057,144.9145,13276.0
2022-10-28 12:00:00,164.2,164.25,164.05,164.09,23600.0,144.9145,144.9586,144.7821,144.8174,23600.0
2022-10-28 12:05:00,164.09,164.37,164.05,164.27,52598.0,144.8174,145.0645,144.7821,144.9763,52598.0
2022-10-28 12:10:00,164.27,164.7,164.26,164.7,24370.0,144.9763,145.3558,144.9674,145.3558,24370.0
2022-10-28 12:15:00,164.73,165.19,164.73,164.99,18629.0,145.3822,145.7882,145.3822,145.6117,18629.0
2022-10-28 12:20:00,165.0,165.06,164.87,165.0,16502.0,145.6205,145.6735,145.5058,145.6205,16502.0
2022-10-28 12:25:00,165.03,165.1,164.94,165.08,20841.0,145.647,145.7088,145.5676,145.6911,20841.0
2022-10-28 12:30:00,165.08,165.3,165.05,165.27,13468.0,145.6911,145.8853,145.6647,145.8588,13468.0
2022-10-28 12:35:00,165.28,165.49,165.24,165.28,24427.0,145.8676,146.053,145.8323,145.8676,24427.0
2022-10-28 12:40:00,165.29,165.29,164.98,165.11,37633.0,145.8765,145.8765,145.6029,145.7176,37633.0
2022-10-28 12:45:00,165.09,165.21,164.94,165.2,17900.0,145.7,145.8059,145.5676,145.797,17900.0
2022-10-28 12:50:00,165.18,165.33,165.16,165.28,7376.0,145.7794,145.9118,145.7617,145.8676,7376.0
2022-10-28 12:55:00,165.33,165.48,165.25,165.45,16184.0,145.9118,146.0441,145.8412,146.0177,16184.0
2022-10-28 13:00:00,165.49,165.52,165.34,165.39,15545.0,146.053,146.0795,145.9206,145.9647,15545.0
2022-10-28 13:05:00,165.39,165.61,165.37,165.55,37774.0,145.9647,146.1589,145.9471,146.1059,37774.0
2022-10-28 13:10:00,165.55,165.68,165.47,165.64,25142.0,146.1059,146.2207,146.0353,146.1854,25142.0
2022-10-28 13:15:00,165.68,165.7,165.51,165.53,16827.0,146.2207,146.2383,146.0706,146.0883,16827.0
2022-10-28 13:20:00,165.52,165.69,165.44,165.6,20617.0,146.0795,146.2295,146.0088,146.1501,20617.0
2022-10-28 13:25:00,165.58,165.68,165.53,165.59,20990.0,146.1324,146.2207,146.0883,146.1412,20990.0
2022-10-28 13:30:00,165.6,165.85,165.58,165.83,21837.0,146.1501,146.3707,146.1324,146.353,21837.0
2022-10-28 13:35:00,165.8,166.02,165.77,165.93,33883.0,146.3266,146.5207,146.3001,146.4413,33883.0
2022-10-28 13:40:00,165.92,166.22,165.89,166.19,17991.0,146.4325,146.6972,146.406,146.6708,17991.0
2022-10-28 13:45:00,166.19,166.26,166.03,166.03,43589.0,146.6708,146.7325,146.5296,146.5296,43589.0
2022-10-28 13:50:00,166.01,166.07,165.83,166.04,37722.0,146.5119,146.5649,146.353,146.5384,37722.0
2022-10-28 13:55:00,166.02,166.18,166.01,166.09,20389.0,146.5207,146.6619,146.5119,146.5825,20389.0
2022-10-28 14:00:00,166.09,166.22,165.96,166.02,29578.0,146.5825,146.6972,146.4678,146.5207,29578.0
2022-10-28 14:05:00,166.03,166.05,165.78,165.93,14604.0,146.5296,146.5472,146.3089,146.4413,14604.0
2022-10-28 14:10:00,165.92,166.21,165.86,166.19,66943.0,146.4325,146.6884,146.3795,146.6708,66943.0
2022-10-28 14:15:00,166.19,166.35,166.16,166.32,38441.0,146.6708,146.812,146.6443,146.7855,38441.0
2022-10-28 14:20:00,166.34,166.5,166.32,166.36,24322.0,146.8031,146.9443,146.7855,146.8208,24322.0
2022-10-28 14:25:00,166.39,166.53,166.32,166.51,32009.0,146.8473,146.9708,146.7855,146.9532,32009.0
2022-10-28 14:30:00,166.49,166.75,166.44,166.63,52634.0,146.9355,147.165,146.8914,147.0591,52634.0
2022-10-28 14:35:00,166.63,166.72,166.53,166.72,31181.0,147.0591,147.1385,146.9708,147.1385,31181.0
2022-10-28 14:40:00,166.72,166.85,166.64,166.77,38780.0,147.1385,147.2532,147.0679,147.1826,38780.0
2022-10-28 14:45:00,166.75,166.83,166.67,166.71,26892.0,147.165,147.2356,147.0944,147.1297,26892.0
2022-10-28 14:50:00,166.71,166.85,166.62,166.66,22627.0,147.1297,147.2532,147.0503,147.0856,22627.0
2022-10-28 14:55:00,166.65,166.73,166.58,166.64,24900.0,147.0767,147.1473,147.015,147.0679,24900.0
2022-10-28 15:00:00,166.68,166.79,166.57,166.61,39882.0,147.1032,147.2003,147.0061,147.0414,39882.0
2022-10-28 15:05:00,166.63,166.79,166.57,166.75,43663.0,147.0591,147.2003,147.0061,147.165,43663.0
2022-10-28 15:10:00,166.72,166.93,166.72,166.9,60888.0,147.1385,147.3238,147.1385,147.2974,60888.0
2022-10-28 15:15:00,166.9,166.92,166.79,166.79,25281.0,147.2974,147.315,147.2003,147.2003,25281.0
2022-10-28 15:20:00,166.8,167.12,166.67,167.11,51234.0,147.2091,147.4915,147.0944,147.4827,51234.0
2022-10-28 15:25:00,167.09,167.48,167.04,167.47,79163.0,147.4651,147.8092,147.4209,147.8004,79163.0
2022-10-28 15:30:00,167.4,167.52,167.39,167.46,64611.0,147.7386,147.8445,147.7298,147.7916,64611.0
2022-10-28 15:35:00,167.46,167.48,167.3,167.3,51729.0,147.7916,147.8092,147.6504,147.6504,51729.0
2022-10-28 15:40:00,167.3,167.44,167.14,167.16,78731.0,147.6504,147.7739,147.5092,147.5268,78731.0
2022-10-28 15:45:00,167.16,167.23,166.93,166.93,86600.0,147.5268,147.5886,147.3238,147.3238,86600.0
2022-10-28 15:50:00,167.0,167.15,166.82,167.0,137240.0,147.3856,147.518,147.2268,147.3856,137240.0
2022-10-28 15:55:00,167.0,167.37,166.93,167.17,296326.0,147.3856,147.7122,147.3238,147.5357,296326.0
2022-10-31 09:30:00,166.13,166.99,166.13,166.73,44296.0,146.6178,147.3768,146.6178,147.1473,44296.0
2022-10-31 09:35:00,166.65,167.38,166.57,167.21,29193.0,147.0767,147.721,147.0061,147.571,29193.0
2022-10-31 09:40:00,167.04,167.09,166.31,166.42,32589.0,147.4209,147.4651,146.7767,146.8737,32589.0
2022-10-31 09:45:00,166.41,166.42,165.77,165.79,10303.0,146.8649,146.8737,146.3001,146.3177,10303.0
2022-10-31 09:50:00,165.64,166.08,165.42,166.03,15526.0,146.1854,146.5737,145.9912,146.5296,15526.0
2022-10-31 09:55:00,166.08,166.37,165.98,166.05,8254.0,146.5737,146.8296,146.4854,146.5472,8254.0
2022-10-31 10:00:00,165.96,166.52,165.96,166.47,8915.0,146.4678,146.962,146.4678,146.9179,8915.0
2022-10-31 10:05:00,166.49,166.57,166.27,166.45,9013.0,146.9355,147.0061,146.7414,146.9002,9013.0
2022-10-31 10:10:00,166.4,166.59,166.17,166.58,7605.0,146.8561,147.0238,146.6531,147.015,7605.0
2022-10-31 10:15:00,166.58,167.0,166.57,166.89,6987.0,147.015,147.3856,147.0061,147.2885,6987.0
2022-10-31 10:20:00,166.84,167.04,166.62,166.64,10105.0,147.2444,147.4209,147.0503,147.0679,10105.0
2022-10-31 10:25:00,166.61,166.69,166.43,166.59,11499.0,147.0414,147.112,146.8826,147.0238,11499.0
2022-10-31 10:30:00,166.64,166.81,166.59,166.59,13286.0,147.0679,147.2179,147.0238,147.0238,13286.0
2022-10-31 10:35:00,166.59,166.78,166.54,166.59,15560.0,147.0238,147.1915,146.9797,147.0238,15560.0
2022-10-31 10:40:00,166.6,166.78,166.51,166.67,6553.0,147.0326,147.1915,146.9532,147.0944,6553.0
2022-10-31 10:45:00,166.72,166.93,166.65,166.71,19092.0,147.1385,147.3238,147.0767,147.1297,19092.0
2022-10-31 10:50:00,166.68,166.69,166.53,166.57,11588.0,147.1032,147.112,146.9708,147.0061,11588.0
2022-10-31 10:55:00,166.57,166.95,166.42,166.93,11176.0,147.0061,147.3415,146.8737,147.3238,11176.0
2022-10-31 11:00:00,166.93,167.44,166.91,167.39,15759.0,147.3238,147.7739,147.3062,147.7298,15759.0
2022-10-31 11:05:00,167.36,167.51,167.24,167.43,17336.0,147.7033,147.8357,147.5974,147.7651,17336.0
2022-10-31 11:10:00,167.48,167.72,167.48,167.71,23244.0,147.8092,148.0211,147.8092,148.0122,23244.0
2022-10-31 11:15:00,167.7,167.94,167.66,167.84,11239.0,148.0034,148.2152,147.9681,148.127,11239.0
2022-10-31 11:20:00,167.81,168.05,167.75,168.05,46198.0,148.1005,148.3123,148.0475,148.3123,46198.0
2022-10-31 11:25:00,168.09,168.1,167.85,167.91,8853.0,148.3476,148.3564,148.1358,148.1887,8853.0
2022-10-31 11:30:00,167.82,168.01,167.8,167.98,4810.0,148.1093,148.277,148.0917,148.2505,4810.0
2022-10-31 11:35:00,168.02,168.19,167.99,168.12,11918.0,148.2858,148.4359,148.2593,148.3741,11918.0
2022-10-31 11:40:00,168.15,168.34,168.07,168.31,9423.0,148.4006,148.5682,148.33,148.5418,9423.0
2022-10-31 11:45:00,168.38,168.57,168.35,168.55,20492.0,148.6035,148.7712,148.5771,148.7536,20492.0
2022-10-31 11:50:00,168.62,168.95,168.57,168.93,11892.0,148.8154,149.1066,148.7712,149.0889,11892.0
2022-10-31 11:55:00,168.95,169.13,168.55,168.69,41671.0,149.1066,149.2655,148.7536,148.8771,41671.0
2022-10-31 12:00:00,168.74,168.8,168.47,168.76,13847.0,148.9213,148.9742,148.683,148.9389,13847.0
2022-10-31 12:05:00,168.88,168.99,168.77,168.85,12950.0,149.0448,149.1419,148.9477,149.0183,12950.0
2022-10-31 12:10:00,168.85,169.34,168.81,169.28,15500.0,149.0183,149.4508,148.983,149.3978,15500.0
2022-10-31 12:15:00,169.28,169.75,169.27,169.53,19413.0,149.3978,149.8126,149.389,149.6185,19413.0
2022-10-31 12:20:00,169.53,169.56,169.33,169.5,14854.0,149.6185,149.6449,149.442,149.592,14854.0
2022-10-31 12:25:00,169.44,169.57,169.32,169.34,8939.0,149.539,149.6538,149.4331,149.4508,8939.0
2022-10-31 12:30:00,169.32,169.36,168.83,168.86,11349.0,149.4331,149.4684,149.0007,149.0272,11349.0
2022-10-31 12:35:00,168.77,168.95,168.75,168.87,4514.0,148.9477,149.1066,148.9301,149.036,4514.0
2022-10-31 12:40:00,168.91,169.05,168.88,168.94,8390.0,149.0713,149.1948,149.0448,149.0978,8390.0
2022-10-31 12:45:00,168.94,169.16,168.9,169.16,9781.0,149.0978,149.2919,149.0625,149.2919,9781.0
2022-10-31 12:50:00,169.14,169.27,168.8,168.84,14636.0,149.2743,149.389,148.9742,149.0095,14636.0
2022-10-31 12:55:00,168.88,169.01,168.81,168.81,23235.0,149.0448,149.1595,148.983,148.983,23235.0
2022-10-31 13:00:00,168.87,169.18,168.81,169.04,8029.0,149.036,149.3096,148.983,149.186,8029.0
2022-10-31 13:05:00,169.01,169.36,168.94,169.35,11666.0,149.1595,149.4684,149.0978,149.4596,11666.0
2022-10-31 13:10:00,169.38,169.5,169.22,169.33,18460.0,149.4861,149.592,149.3449,149.442,18460.0
2022-10-31 13:15:00,169.31,169.48,169.21,169.45,15345.0,149.4243,149.5743,149.3361,149.5479,15345.0
2022-10-31 13:20:00,169.47,169.5,169.36,169.43,8868.0,149.5655,149.592,149.4684,149.5302,8868.0
2022-10-31 13:25:00,169.44,169.62,169.34,169.58,11181.0,149.539,149.6979,149.4508,149.6626,11181.0
2022-10-31 13:30:00,169.62,169.79,169.53,169.59,14478.0,149.6979,149.8479,149.6185,149.6714,14478.0
2022-10-31 13:35:00,169.56,169.67,169.5,169.56,18898.0,149.6449,149.742,149.592,149.6449,18898.0
2022-10-31 13:40:00,169.53,169.55,169.22,169.29,17421.0,149.6185,149.6361,149.3449,149.4067,17421.0
2022-10-31 13:45:00,169.26,169.27,169.01,169.1,15742.0,149.3802,149.389,149.1595,149.239,15742.0
2022-10-31 13:50:00,169.07,169.14,168.85,168.97,10502.0,149.2125,149.2743,149.0183,149.1242,10502.0
2022-10-31 13:55:00,168.94,169.21,168.93,169.14,15724.0,149.0978,149.3361,149.0889,149.2743,15724.0
2022-10-31 14:00:00,169.09,169.17,168.97,169.07,12497.0,149.2301,149.3008,149.1242,149.2125,12497.0
2022-10-31 14:05:00,169.04,169.06,168.79,168.82,14133.0,149.186,149.2037,148.9654,148.9919,14133.0
2022-10-31 14:10:00,168.79,168.82,168.65,168.68,17116.0,148.9654,148.9919,148.8418,148.8683,17116.0
2022-10-31 14:15:00,168.69,168.76,168.59,168.7,14505.0,148.8771,148.9389,148.7889,148.886,14505.0
2022-10-31 14:20:00,168.69,168.69,168.48,168.55,14050.0,148.8771,148.8771,148.6918,148.7536,14050.0
2022-10-31 14:25:00,168.56,168.68,168.43,168.45,10687.0,148.7624,148.8683,148.6477,148.6653,10687.0
2022-10-31 14:30:00,168.43,168.67,168.42,168.63,19677.0,148.6477,148.8595,148.6388,148.8242,19677.0
2022-10-31 14:35:00,168.68,168.99,168.66,168.96,6491.0,148.8683,149.1419,148.8507,149.1154,6491.0
2022-10-31 14:40:00,168.95,169.05,168.91,168.93,13856.0,149.1066,149.1948,149.0713,149.0889,13856.0
2022-10-31 14:45:00,168.93,168.95,168.66,168.67,9621.0,149.0889,149.1066,148.8507,148.8595,9621.0
2022-10-31 14:50:00,168.72,168.77,168.65,168.7,8136.0,148.9036,148.9477,148.8418,148.886,8136.0
2022-10-31 14:55:00,168.68,168.77,168.31,168.43,9022.0,148.8683,148.9477,148.5418,148.6477,9022.0
2022-10-31 15:00:00,168.39,168.41,168.17,168.2,12420.0,148.6124,148.63,148.4182,148.4447,12420.0
2022-10-31 15:05:00,168.22,168.38,168.03,168.03,14811.0,148.4623,148.6035,148.2946,148.2946,14811.0
2022-10-31 15:10:00,168.05,168.23,168.0,168.17,20802.0,148.3123,148.4712,148.2682,148.4182,20802.0
2022-10-31 15:15:00,168.19,168.28,168.11,168.28,11519.0,148.4359,148.5153,148.3653,148.5153,11519.0
2022-10-31 15:20:00,168.27,168.52,168.21,168.41,17795.0,148.5065,148.7271,148.4535,148.63,17795.0
2022-10-31 15:25:00,168.42,168.47,168.29,168.45,19483.0,148.6388,148.683,148.5241,148.6653,19483.0
2022-10-31 15:30:00,168.47,168.57,168.37,168.57,19470.0,148.683,148.7712,148.5947,148.7712,19470.0
2022-10-31 15:35:00,168.57,168.69,168.56,168.63,13006.0,148.7712,148.8771,148.7624,148.8242,13006.0
2022-10-31 15:40:00,168.63,168.78,168.6,168.65,19157.0,148.8242,148.9566,148.7977,148.8418,19157.0
2022-10-31 15:45:00,168.64,168.66,168.25,168.32,24089.0,148.833,148.8507,148.4888,148.5506,24089.0
2022-10-31 15:50:00,168.29,168.29,167.89,167.9,53900.0,148.5241,148.5241,148.1711,148.1799,53900.0
2022-10-31 15:55:00,167.88,168.04,167.73,167.77,166466.0,148.1623,148.3035,148.0299,148.0652,166466.0
2022-11-01 09:30:00,168.96,169.68,168.32,168.96,57227.0,149.1154,149.7509,148.5506,149.1154,57227.0
2022-11-01 09:35:00,168.88,169.23,168.52,168.63,15752.0,149.0448,149.3537,148.7271,148.8242,15752.0
2022-11-01 09:40:00,168.72,169.17,168.56,168.63,9994.0,148.9036,149.3008,148.7624,148.8242,9994.0
2022-11-01 09:45:00,168.52,168.57,167.39,167.45,19890.0,148.7271,148.7712,147.7298,147.7828,19890.0
2022-11-01 09:50:00,167.45,167.52,166.76,166.83,34288.0,147.7828,147.8445,147.1738,147.2356,34288.0
2022-11-01 09:55:00,166.89,167.11,166.73,166.77,19401.0,147.2885,147.4827,147.1473,147.1826,19401.0
2022-11-01 10:00:00,166.77,166.98,165.8,165.88,47816.0,147.1826,147.368,146.3266,146.3972,47816.0
2022-11-01 10:05:00,165.86,166.38,165.78,165.84,21826.0,146.3795,146.8384,146.3089,146.3619,21826.0
2022-11-01 10:10:00,165.87,166.36,165.77,165.92,18398.0,146.3883,146.8208,146.3001,146.4325,18398.0
2022-11-01 10:15:00,166.02,166.06,165.63,165.65,25136.0,146.5207,146.556,146.1765,146.1942,25136.0
2022-11-01 10:20:00,165.61,165.97,165.38,165.74,65415.0,146.1589,146.4766,145.9559,146.2736,65415.0
2022-11-01 10:25:00,165.69,166.37,165.69,166.18,21070.0,146.2295,146.8296,146.2295,146.6619,21070.0
2022-11-01 10:30:00,166.26,166.29,165.81,166.1,9499.0,146.7325,146.759,146.3354,146.5913,9499.0
2022-11-01 10:35:00,166.07,166.36,165.96,165.96,13036.0,146.5649,146.8208,146.4678,146.4678,13036.0
2022-11-01 10:40:00,165.96,166.17,165.74,165.86,23058.0,146.4678,146.6531,146.2736,146.3795,23058.0
2022-11-01 10:45:00,165.84,165.85,165.45,165.76,30978.0,146.3619,146.3707,146.0177,146.2913,30978.0
2022-11-01 10:50:00,165.76,166.04,165.63,165.78,25230.0,146.2913,146.5384,146.1765,146.3089,25230.0
2022-11-01 10:55:00,165.8,165.82,165.22,165.32,14562.0,146.3266,146.3442,145.8147,145.9029,14562.0
2022-11-01 11:00:00,165.28,165.3,164.8,165.0,36840.0,145.8676,145.8853,145.444,145.6205,36840.0
2022-11-01 11:05:00,165.0,165.42,164.87,165.35,15700.0,145.6205,145.9912,145.5058,145.9294,15700.0
2022-11-01 11:10:00,165.42,165.73,165.31,165.65,10367.0,145.9912,146.2648,145.8941,146.1942,10367.0
2022-11-01 11:15:00,165.66,165.86,165.51,165.51,14530.0,146.203,146.3795,146.0706,146.0706,14530.0
2022-11-01 11:20:00,165.54,165.71,165.45,165.57,6141.0,146.0971,146.2471,146.0177,146.1236,6141.0
2022-11-01 11:25:00,165.57,165.76,165.53,165.73,9018.0,146.1236,146.2913,146.0883,146.2648,9018.0
2022-11-01 11:30:00,165.75,166.13,165.72,166.13,6649.0,146.2824,146.6178,146.256,146.6178,6649.0
2022-11-01 11:35:00,166.13,166.32,165.88,165.94,14950.0,146.6178,146.7855,146.3972,146.4501,14950.0
2022-11-01 11:40:00,166.04,166.17,165.9,166.03,7150.0,146.5384,146.6531,146.4148,146.5296,7150.0
2022-11-01 11:45:00,165.98,166.53,165.98,166.39,7809.0,146.4854,146.9708,146.4854,146.8473,7809.0
2022-11-01 11:50:00,166.4,166.5,166.29,166.48,6749.0,146.8561,146.9443,146.759,146.9267,6749.0
2022-11-01 11:55:00,166.46,166.74,166.43,166.69,5369.0,146.909,147.1562,146.8826,147.112,5369.0
2022-11-01 12:00:00,166.7,166.93,166.7,166.81,9086.0,147.1209,147.3238,147.1209,147.2179,9086.0
2022-11-01 12:05:00,166.86,167.37,166.79,166.92,13703.0,147.2621,147.7122,147.2003,147.315,13703.0
2022-11-01 12:10:00,166.96,167.23,166.81,166.98,13405.0,147.3503,147.5886,147.2179,147.368,13405.0
2022-11-01 12:15:00,166.96,167.1,166.84,166.89,12047.0,147.3503,147.4739,147.2444,147.2885,12047.0
2022-11-01 12:20:00,166.92,166.99,166.36,166.55,19547.0,147.315,147.3768,146.8208,146.9885,19547.0
2022-11-01 12:25:00,166.5,166.81,166.43,166.44,8703.0,146.9443,147.2179,146.8826,146.8914,8703.0
2022-11-01 12:30:00,166.47,166.55,166.3,166.3,8871.0,146.9179,146.9885,146.7678,146.7678,8871.0
2022-11-01 12:35:00,166.35,166.54,166.2,166.44,7110.0,146.812,146.9797,146.6796,146.8914,7110.0
2022-11-01 12:40:00,166.48,166.7,166.38,166.64,7088.0,146.9267,147.1209,146.8384,147.0679,7088.0
2022-11-01 12:45:00,166.69,166.73,166.57,166.67,8091.0,147.112,147.1473,147.0061,147.0944,8091.0
2022-11-01 12:50:00,166.69,166.69,166.53,166.64,7461.0,147.112,147.112,146.9708,147.0679,7461.0
2022-11-01 12:55:00,166.65,166.65,166.54,166.58,7081.0,147.0767,147.0767,146.9797,147.015,7081.0
2022-11-01 13:00:00,166.62,166.62,166.23,166.28,8489.0,147.0503,147.0503,146.7061,146.7502,8489.0
2022-11-01 13:05:00,166.32,166.43,166.28,166.37,8147.0,146.7855,146.8826,146.7502,146.8296,8147.0
2022-11-01 13:10:00,166.38,166.79,166.35,166.71,7238.0,146.8384,147.2003,146.812,147.1297,7238.0
2022-11-01 13:15:00,166.69,166.7,166.58,166.58,5780.0,147.112,147.1209,147.015,147.015,5780.0
2022-11-01 13:20:00,166.61,166.75,166.57,166.58,9243.0,147.0414,147.165,147.0061,147.015,9243.0
2022-11-01 13:25:00,166.58,166.61,166.47,166.47,6344.0,147.015,147.0414,146.9179,146.9179,6344.0
2022-11-01 13:30:00,166.47,166.52,166.3,166.3,5766.0,146.9179,146.962,146.7678,146.7678,5766.0
2022-11-01 13:35:00,166.34,166.42,166.27,166.4,6272.0,146.8031,146.8737,146.7414,146.8561,6272.0
2022-11-01 13:40:00,166.38,166.47,166.29,166.31,5802.0,146.8384,146.9179,146.759,146.7767,5802.0
2022-11-01 13:45:00,166.29,166.43,166.29,166.3,7808.0,146.759,146.8826,146.759,146.7678,7808.0
2022-11-01 13:50:00,166.3,166.45,166.28,166.34,7873.0,146.7678,146.9002,146.7502,146.8031,7873.0
2022-11-01 13:55:00,166.34,166.57,166.3,166.56,9507.0,146.8031,147.0061,146.7678,146.9973,9507.0
2022-11-01 14:00:00,166.59,166.8,166.54,166.71,14152.0,147.0238,147.2091,146.9797,147.1297,14152.0
2022-11-01 14:05:00,166.67,166.87,166.57,166.87,5832.0,147.0944,147.2709,147.0061,147.2709,5832.0
2022-11-01 14:10:00,166.89,166.89,166.71,166.77,7268.0,147.2885,147.2885,147.1297,147.1826,7268.0
2022-11-01 14:15:00,166.77,166.83,166.67,166.73,9344.0,147.1826,147.2356,147.0944,147.1473,9344.0
2022-11-01 14:20:00,166.73,166.98,166.71,166.88,7561.0,147.1473,147.368,147.1297,147.2797,7561.0
2022-11-01 14:25:00,166.86,166.91,166.71,166.91,8829.0,147.2621,147.3062,147.1297,147.3062,8829.0
2022-11-01 14:30:00,166.93,166.94,166.73,166.83,6469.0,147.3238,147.3327,147.1473,147.2356,6469.0
2022-11-01 14:35:00,166.84,166.9,166.74,166.8,7815.0,147.2444,147.2974,147.1562,147.2091,7815.0
2022-11-01 14:40:00,166.72,166.78,166.59,166.65,9831.0,147.1385,147.1915,147.0238,147.0767,9831.0
2022-11-01 14:45:00,166.65,166.66,166.43,166.51,45841.0,147.0767,147.0856,146.8826,146.9532,45841.0
2022-11-01 14:50:00,166.47,166.9,166.47,166.85,20514.0,146.9179,147.2974,146.9179,147.2532,20514.0
2022-11-01 14:55:00,166.86,167.15,166.83,167.05,34838.0,147.2621,147.518,147.2356,147.4298,34838.0
2022-11-01 15:00:00,166.96,167.01,166.84,166.86,34366.0,147.3503,147.3944,147.2444,147.2621,34366.0
2022-11-01 15:05:00,166.86,167.15,166.77,167.15,32315.0,147.2621,147.518,147.1826,147.518,32315.0
2022-11-01 15:10:00,167.09,167.12,166.92,166.95,11243.0,147.4651,147.4915,147.315,147.3415,11243.0
2022-11-01 15:15:00,166.94,167.26,166.88,167.25,10997.0,147.3327,147.6151,147.2797,147.6063,10997.0
2022-11-01 15:20:00,167.28,167.42,167.22,167.41,9905.0,147.6327,147.7563,147.5798,147.7475,9905.0
2022-11-01 15:25:00,167.37,167.37,167.17,167.21,15069.0,147.7122,147.7122,147.5357,147.571,15069.0
2022-11-01 15:30:00,167.26,167.27,167.04,167.24,19710.0,147.6151,147.6239,147.4209,147.5974,19710.0
2022-11-01 15:35:00,167.25,167.44,167.21,167.25,13241.0,147.6063,147.7739,147.571,147.6063,13241.0
2022-11-01 15:40:00,167.21,167.44,167.21,167.43,16277.0,147.571,147.7739,147.571,147.7651,16277.0
2022-11-01 15:45:00,167.45,167.69,167.35,167.69,33519.0,147.7828,147.9946,147.6945,147.9946,33519.0
2022-11-01 15:50:00,167.72,167.77,167.47,167.52,40941.0,148.0211,148.0652,147.8004,147.8445,40941.0
2022-11-01 15:55:00,167.51,167.57,167.33,167.33,90647.0,147.8357,147.8887,147.6769,147.6769,90647.0
2022-11-02 09:30:00,166.15,166.55,165.23,165.68,38146.0,146.6355,146.9885,145.8235,146.2207,38146.0
2022-11-02 09:35:00,165.43,166.07,165.37,165.6,14890.0,146.0,146.5649,145.9471,146.1501,14890.0
2022-11-02 09:40:00,165.69,165.73,165.34,165.42,6730.0,146.2295,146.2648,145.9206,145.9912,6730.0
2022-11-02 09:45:00,165.5,165.58,165.0,165.27,22509.0,146.0618,146.1324,145.6205,145.8588,22509.0
2022-11-02 09:50:00,165.35,165.91,165.35,165.7,22533.0,145.9294,146.4236,145.9294,146.2383,22533.0
2022-11-02 09:55:00,165.68,165.96,165.53,165.59,16843.0,146.2207,146.4678,146.0883,146.1412,16843.0
2022-11-02 10:00:00,165.58,165.95,165.53,165.9,12267.0,146.1324,146.4589,146.0883,146.4148,12267.0
2022-11-02 10:05:00,165.9,166.32,165.89,166.16,26254.0,146.4148,146.7855,146.406,146.6443,26254.0
2022-11-02 10:10:00,166.17,166.6,166.17,166.54,15356.0,146.6531,147.0326,146.6531,146.9797,15356.0
2022-11-02 10:15:00,166.5,166.72,166.41,166.56,17006.0,146.9443,147.1385,146.8649,146.9973,17006.0
2022-11-02 10:20:00,166.47,166.6,166.31,166.47,17304.0,146.9179,147.0326,146.7767,146.9179,17304.0
2022-11-02 10:25:00,166.45,166.61,166.24,166.58,16344.0,146.9002,147.0414,146.7149,147.015,16344.0
2022-11-02 10:30:00,166.58,166.86,166.55,166.67,19807.0,147.015,147.2621,146.9885,147.0944,19807.0
2022-11-02 10:35:00,166.75,166.75,166.32,166.43,16745.0,147.165,147.165,146.7855,146.8826,16745.0
2022-11-02 10:40:00,166.43,166.83,166.34,166.76,12476.0,146.8826,147.2356,146.8031,147.1738,12476.0
2022-11-02 10:45:00,166.81,167.04,166.74,166.96,8433.0,147.2179,147.4209,147.1562,147.3503,8433.0
2022-11-02 10:50:00,166.89,167.18,166.8,167.14,11288.0,147.2885,147.5445,147.2091,147.5092,11288.0
2022-11-02 10:55:00,167.18,167.36,167.06,167.1,15318.0,147.5445,147.7033,147.4386,147.4739,15318.0
2022-11-02 11:00:00,167.14,167.54,167.13,167.24,13373.0,147.5092,147.8622,147.5004,147.5974,13373.0
2022-11-02 11:05:00,167.26,167.35,167.17,167.35,6245.0,147.6151,147.6945,147.5357,147.6945,6245.0
2022-11-02 11:10:00,167.33,167.45,167.23,167.39,11208.0,147.6769,147.7828,147.5886,147.7298,11208.0
2022-11-02 11:15:00,167.33,167.51,167.33,167.42,9989.0,147.6769,147.8357,147.6769,147.7563,9989.0
2022-11-02 11:20:00,167.44,167.88,167.4,167.88,10276.0,147.7739,148.1623,147.7386,148.1623,10276.0
2022-11-02 11:25:00,167.84,167.86,167.58,167.69,10137.0,148.127,148.1446,147.8975,147.9946,10137.0
2022-11-02 11:30:00,167.72,167.76,167.48,167.69,8013.0,148.0211,148.0564,147.8092,147.9946,8013.0
2022-11-02 11:35:00,167.67,167.99,167.64,167.87,8495.0,147.9769,148.2593,147.9505,148.1534,8495.0
2022-11-02 11:40:00,167.87,168.21,167.78,168.02,7858.0,148.1534,148.4535,148.074,148.2858,7858.0
2022-11-02 11:45:00,168.06,168.07,167.88,167.98,6614.0,148.3211,148.33,148.1623,148.2505,6614.0
2022-11-02 11:50:00,167.97,168.08,167.84,168.01,10389.0,148.2417,148.3388,148.127,148.277,10389.0
2022-11-02 11:55:00,168.05,168.25,167.88,167.94,7974.0,148.3123,148.4888,148.1623,148.2152,7974.0
2022-11-02 12:00:00,167.9,167.94,167.66,167.71,10466.0,148.1799,148.2152,147.9681,148.0122,10466.0
2022-11-02 12:05:00,167.7,167.73,167.39,167.48,7924.0,148.0034,148.0299,147.7298,147.8092,7924.0
2022-11-02 12:10:00,167.47,167.69,167.43,167.59,9370.0,147.8004,147.9946,147.7651,147.9063,9370.0
2022-11-02 12:15:00,167.59,167.66,167.46,167.47,22562.0,147.9063,147.9681,147.7916,147.8004,22562.0
2022-11-02 12:20:00,167.44,167.66,167.44,167.55,6884.0,147.7739,147.9681,147.7739,147.871,6884.0
2022-11-02 12:25:00,167.53,167.67,167.53,167.53,6262.0,147.8534,147.9769,147.8534,147.8534,6262.0
2022-11-02 12:30:00,167.55,167.8,167.45,167.67,8077.0,147.871,148.0917,147.7828,147.9769,8077.0
2022-11-02 12:35:00,167.63,167.74,167.47,167.5,9097.0,147.9416,148.0387,147.8004,147.8269,9097.0
2022-11-02 12:40:00,167.55,167.58,167.45,167.56,7506.0,147.871,147.8975,147.7828,147.8799,7506.0
2022-11-02 12:45:00,167.6,167.65,167.44,167.54,9109.0,147.9152,147.9593,147.7739,147.8622,9109.0
2022-11-02 12:50:00,167.6,167.83,167.6,167.68,9568.0,147.9152,148.1181,147.9152,147.9858,9568.0
2022-11-02 12:55:00,167.67,167.86,167.65,167.79,6574.0,147.9769,148.1446,147.9593,148.0828,6574.0
2022-11-02 13:00:00,167.79,167.83,167.69,167.72,6291.0,148.0828,148.1181,147.9946,148.0211,6291.0
2022-11-02 13:05:00,167.67,167.93,167.67,167.79,6894.0,147.9769,148.2064,147.9769,148.0828,6894.0
2022-11-02 13:10:00,167.79,167.84,167.69,167.81,6474.0,148.0828,148.127,147.9946,148.1005,6474.0
2022-11-02 13:15:00,167.8,167.83,167.69,167.79,9737.0,148.0917,148.1181,147.9946,148.0828,9737.0
2022-11-02 13:20:00,167.79,167.79,167.54,167.58,9142.0,148.0828,148.0828,147.8622,147.8975,9142.0
2022-11-02 13:25:00,167.55,167.57,167.25,167.36,10172.0,147.871,147.8887,147.6063,147.7033,10172.0
2022-11-02 13:30:00,167.39,167.39,167.16,167.2,8928.0,147.7298,147.7298,147.5268,147.5621,8928.0
2022-11-02 13:35:00,167.2,167.5,167.14,167.43,11436.0,147.5621,147.8269,147.5092,147.7651,11436.0
2022-11-02 13:40:00,167.46,167.79,167.45,167.66,7537.0,147.7916,148.0828,147.7828,147.9681,7537.0
2022-11-02 13:45:00,167.64,167.95,167.53,167.78,8580.0,147.9505,148.224,147.8534,148.074,8580.0
2022-11-02 13:50:00,167.86,168.02,167.83,167.92,7319.0,148.1446,148.2858,148.1181,148.1976,7319.0
2022-11-02 13:55:00,167.92,167.95,167.63,167.78,7989.0,148.1976,148.224,147.9416,148.074,7989.0
2022-11-02 14:00:00,167.8,169.53,167.39,169.28,37872.0,148.0917,149.6185,147.7298,149.3978,37872.0
2022-11-02 14:05:00,169.37,169.95,169.31,169.6,33875.0,149.4773,149.9891,149.4243,149.6802,33875.0
2022-11-02 14:10:00,169.58,169.78,169.11,169.61,41754.0,149.6626,149.8391,149.2478,149.6891,41754.0
2022-11-02 14:15:00,169.66,169.83,169.24,169.28,35530.0,149.7332,149.8832,149.3625,149.3978,35530.0
2022-11-02 14:20:00,169.4,169.72,169.24,169.71,28167.0,149.5037,149.7862,149.3625,149.7773,28167.0
2022-11-02 14:25:00,169.67,170.11,169.62,170.08,25587.0,149.742,150.1303,149.6979,150.1039,25587.0
2022-11-02 14:30:00,170.16,170.32,169.44,169.98,33243.0,150.1745,150.3157,149.539,150.0156,33243.0
2022-11-02 14:35:00,169.96,170.61,168.32,169.02,48898.0,149.998,150.5716,148.5506,149.1684,48898.0
2022-11-02 14:40:00,169.21,170.14,169.0,169.79,27009.0,149.3361,150.1568,149.1507,149.8479,27009.0
2022-11-02 14:45:00,169.78,169.84,168.94,169.07,22966.0,149.8391,149.8921,149.0978,149.2125,22966.0
2022-11-02 14:50:00,169.05,169.05,167.14,167.61,28739.0,149.1948,149.1948,147.5092,147.924,28739.0
2022-11-02 14:55:00,167.61,167.9,167.31,167.61,40130.0,147.924,148.1799,147.6592,147.924,40130.0
2022-11-02 15:00:00,167.63,167.9,167.48,167.69,19648.0,147.9416,148.1799,147.8092,147.9946,19648.0
2022-11-02 15:05:00,167.67,168.57,167.57,168.42,18140.0,147.9769,148.7712,147.8887,148.6388,18140.0
2022-11-02 15:10:00,168.32,168.32,167.56,167.57,18919.0,148.5506,148.5506,147.8799,147.8887,18919.0
2022-11-02 15:15:00,167.51,167.64,166.86,166.86,22058.0,147.8357,147.9505,147.2621,147.2621,22058.0
2022-11-02 15:20:00,166.84,166.84,166.01,166.08,30845.0,147.2444,147.2444,146.5119,146.5737,30845.0
2022-11-02 15:25:00,166.13,166.17,165.31,165.49,28920.0,146.6178,146.6531,145.8941,146.053,28920.0
2022-11-02 15:30:00,165.49,165.49,164.97,165.22,27250.0,146.053,146.053,145.594,145.8147,27250.0
2022-11-02 15:35:00,165.1,165.65,165.03,165.4,26334.0,145.7088,146.1942,145.647,145.9735,26334.0
2022-11-02 15:40:00,165.37,165.5,165.14,165.45,29722.0,145.9471,146.0618,145.7441,146.0177,29722.0
2022-11-02 15:45:00,165.37,165.39,164.97,165.03,36956.0,145.9471,145.9647,145.594,145.647,36956.0
2022-11-02 15:50:00,165.09,165.09,164.58,164.7,71897.0,145.7,145.7,145.2499,145.3558,71897.0
2022-11-02 15:55:00,164.67,164.92,164.55,164.55,137176.0,145.3293,145.5499,145.2234,145.2234,137176.0
2022-11-03 09:30:00,162.33,162.34,161.2,161.22,93808.0,143.2641,143.2729,142.2668,142.2845,93808.0
2022-11-03 09:35:00,161.32,161.93,161.22,161.43,67079.0,142.3727,142.9111,142.2845,142.4698,67079.0
2022-11-03 09:40:00,161.36,161.59,160.88,160.95,53010.0,142.408,142.611,141.9844,142.0462,53010.0
2022-11-03 09:45:00,160.93,161.0,160.27,160.34,43256.0,142.0286,142.0903,141.4461,141.5078,43256.0
2022-11-03 09:50:00,160.3,160.69,160.07,160.69,32854.0,141.4725,141.8167,141.2696,141.8167,32854.0
2022-11-03 09:55:00,160.61,161.2,160.61,160.96,15691.0,141.7461,142.2668,141.7461,142.055,15691.0
2022-11-03 10:00:00,161.0,162.24,160.85,162.24,36195.0,142.0903,143.1847,141.9579,143.1847,36195.0
2022-11-03 10:05:00,162.24,162.66,161.75,162.5,22514.0,143.1847,143.5554,142.7522,143.4142,22514.0
2022-11-03 10:10:00,162.44,162.78,162.05,162.7,21271.0,143.3612,143.6613,143.017,143.5907,21271.0
2022-11-03 10:15:00,162.79,162.96,162.56,162.92,20189.0,143.6701,143.8201,143.4671,143.7848,20189.0
2022-11-03 10:20:00,162.94,163.39,162.85,163.39,16072.0,143.8025,144.1996,143.723,144.1996,16072.0
2022-11-03 10:25:00,163.41,163.65,163.35,163.39,24719.0,144.2173,144.4291,144.1643,144.1996,24719.0
2022-11-03 10:30:00,163.39,163.51,163.13,163.13,24225.0,144.1996,144.3055,143.9702,143.9702,24225.0
2022-11-03 10:35:00,163.24,163.64,163.19,163.58,15632.0,144.0672,144.4203,144.0231,144.3673,15632.0
2022-11-03 10:40:00,163.58,163.94,163.42,163.65,14620.0,144.3673,144.685,144.2261,144.4291,14620.0
2022-11-03 10:45:00,163.88,164.38,163.87,164.34,15184.0,144.6321,145.0733,144.6232,145.038,15184.0
2022-11-03 10:50:00,164.29,164.77,164.29,164.69,11634.0,144.9939,145.4175,144.9939,145.3469,11634.0
2022-11-03 10:55:00,164.74,165.14,164.73,165.08,17655.0,145.3911,145.7441,145.3822,145.6911,17655.0
2022-11-03 11:00:00,165.08,165.19,164.92,164.99,22483.0,145.6911,145.7882,145.5499,145.6117,22483.0
2022-11-03 11:05:00,165.0,165.31,164.91,165.16,19943.0,145.6205,145.8941,145.5411,145.7617,19943.0
2022-11-03 11:10:00,165.15,165.35,165.0,165.0,19186.0,145.7529,145.9294,145.6205,145.6205,19186.0
2022-11-03 11:15:00,165.08,165.18,164.91,164.92,12663.0,145.6911,145.7794,145.5411,145.5499,12663.0
2022-11-03 11:20:00,164.98,165.2,164.93,165.0,12565.0,145.6029,145.797,145.5587,145.6205,12565.0
2022-11-03 11:25:00,164.99,165.18,164.82,164.82,11462.0,145.6117,145.7794,145.4617,145.4617,11462.0
2022-11-03 11:30:00,164.86,164.86,164.4,164.55,14534.0,145.497,145.497,145.091,145.2234,14534.0
2022-11-03 11:35:00,164.6,165.21,164.6,165.21,8803.0,145.2675,145.8059,145.2675,145.8059,8803.0
2022-11-03 11:40:00,165.07,165.4,165.07,165.28,6821.0,145.6823,145.9735,145.6823,145.8676,6821.0
2022-11-03 11:45:00,165.3,165.5,164.97,164.99,8779.0,145.8853,146.0618,145.594,145.6117,8779.0
2022-11-03 11:50:00,164.99,165.16,164.8,165.11,21529.0,145.6117,145.7617,145.444,145.7176,21529.0
2022-11-03 11:55:00,165.03,165.03,164.73,164.84,13655.0,145.647,145.647,145.3822,145.4793,13655.0
2022-11-03 12:00:00,164.83,165.15,164.65,165.13,10207.0,145.4705,145.7529,145.3116,145.7353,10207.0
2022-11-03 12:05:00,165.16,165.44,165.08,165.25,7140.0,145.7617,146.0088,145.6911,145.8412,7140.0
2022-11-03 12:10:00,165.23,165.66,165.23,165.58,14237.0,145.8235,146.203,145.8235,146.1324,14237.0
2022-11-03 12:15:00,165.61,165.92,165.57,165.74,14751.0,146.1589,146.4325,146.1236,146.2736,14751.0
2022-11-03 12:20:00,165.74,165.87,165.58,165.63,12472.0,146.2736,146.3883,146.1324,146.1765,12472.0
2022-11-03 12:25:00,165.62,165.63,165.37,165.47,8945.0,146.1677,146.1765,145.9471,146.0353,8945.0
2022-11-03 12:30:00,165.46,165.54,165.34,165.36,13115.0,146.0265,146.0971,145.9206,145.9382,13115.0
2022-11-03 12:35:00,165.26,165.3,165.11,165.2,15026.0,145.85,145.8853,145.7176,145.797,15026.0
2022-11-03 12:40:00,165.2,165.5,165.02,165.47,15689.0,145.797,146.0618,145.6382,146.0353,15689.0
2022-11-03 12:45:00,165.44,165.46,165.35,165.41,4408.0,146.0088,146.0265,145.9294,145.9824,4408.0
2022-11-03 12:50:00,165.45,165.71,165.39,165.71,13637.0,146.0177,146.2471,145.9647,146.2471,13637.0
2022-11-03 12:55:00,165.7,165.84,165.62,165.76,8084.0,146.2383,146.3619,146.1677,146.2913,8084.0
2022-11-03 13:00:00,165.79,165.85,165.58,165.68,10885.0,146.3177,146.3707,146.1324,146.2207,10885.0
2022-11-03 13:05:00,165.65,165.71,165.47,165.69,7854.0,146.1942,146.2471,146.0353,146.2295,7854.0
2022-11-03 13:10:00,165.62,165.65,165.48,165.55,6827.0,146.1677,146.1942,146.0441,146.1059,6827.0
2022-11-03 13:15:00,165.51,165.71,165.44,165.57,11180.0,146.0706,146.2471,146.0088,146.1236,11180.0
2022-11-03 13:20:00,165.6,165.63,165.38,165.47,11548.0,146.1501,146.1765,145.9559,146.0353,11548.0
2022-11-03 13:25:00,165.47,165.59,165.41,165.51,11918.0,146.0353,146.1412,145.9824,146.0706,11918.0
2022-11-03 13:30:00,165.54,165.7,165.46,165.59,12869.0,146.0971,146.2383,146.0265,146.1412,12869.0
2022-11-03 13:35:00,165.57,165.6,165.39,165.41,11744.0,146.1236,146.1501,145.9647,145.9824,11744.0
2022-11-03 13:40:00,165.42,165.51,165.11,165.12,12515.0,145.9912,146.0706,145.7176,145.7264,12515.0
2022-11-03 13:45:00,165.12,165.18,164.97,164.97,15571.0,145.7264,145.7794,145.594,145.594,15571.0
2022-11-03 13:50:00,164.97,164.99,164.76,164.99,15205.0,145.594,145.6117,145.4087,145.6117,15205.0
2022-11-03 13:55:00,165.0,165.02,164.89,164.89,8885.0,145.6205,145.6382,145.5234,145.5234,8885.0
2022-11-03 14:00:00,164.87,164.9,164.73,164.82,7068.0,145.5058,145.5323,145.3822,145.4617,7068.0
2022-11-03 14:05:00,164.79,164.85,164.7,164.8,9572.0,145.4352,145.4881,145.3558,145.444,9572.0
2022-11-03 14:10:00,164.81,165.02,164.75,164.9,29395.0,145.4528,145.6382,145.3999,145.5323,29395.0
2022-11-03 14:15:00,164.87,165.05,164.87,165.05,6979.0,145.5058,145.6647,145.5058,145.6647,6979.0
2022-11-03 14:20:00,165.03,165.3,165.03,165.2,7594.0,145.647,145.8853,145.647,145.797,7594.0
2022-11-03 14:25:00,165.27,165.43,165.22,165.42,11167.0,145.8588,146.0,145.8147,145.9912,11167.0
2022-11-03 14:30:00,165.42,165.6,165.31,165.51,24199.0,145.9912,146.1501,145.8941,146.0706,24199.0
2022-11-03 14:35:00,165.51,165.55,165.42,165.46,5225.0,146.0706,146.1059,145.9912,146.0265,5225.0
2022-11-03 14:40:00,165.47,165.49,165.23,165.32,14375.0,146.0353,146.053,145.8235,145.9029,14375.0
2022-11-03 14:45:00,165.33,165.65,165.31,165.64,9860.0,145.9118,146.1942,145.8941,146.1854,9860.0
2022-11-03 14:50:00,165.62,165.77,165.58,165.72,13744.0,146.1677,146.3001,146.1324,146.256,13744.0
2022-11-03 14:55:00,165.68,165.8,165.59,165.74,9175.0,146.2207,146.3266,146.1412,146.2736,9175.0
2022-11-03 15:00:00,165.76,165.81,165.68,165.72,8140.0,146.2913,146.3354,146.2207,146.256,8140.0
2022-11-03 15:05:00,165.72,165.72,165.55,165.62,16754.0,146.256,146.256,146.1059,146.1677,16754.0
2022-11-03 15:10:00,165.58,165.61,165.43,165.46,11498.0,146.1324,146.1589,146.0,146.0265,11498.0
2022-11-03 15:15:00,165.44,165.52,165.39,165.42,10897.0,146.0088,146.0795,145.9647,145.9912,10897.0
2022-11-03 15:20:00,165.4,165.49,165.22,165.3,15655.0,145.9735,146.053,145.8147,145.8853,15655.0
2022-11-03 15:25:00,165.3,165.44,165.3,165.38,15044.0,145.8853,146.0088,145.8853,145.9559,15044.0
2022-11-03 15:30:00,165.38,165.4,165.18,165.38,18067.0,145.9559,145.9735,145.7794,145.9559,18067.0
2022-11-03 15:35:00,165.34,165.37,164.88,164.98,18191.0,145.9206,145.9471,145.5146,145.6029,18191.0
2022-11-03 15:40:00,164.98,165.06,164.75,164.76,25646.0,145.6029,145.6735,145.3999,145.4087,25646.0
2022-11-03 15:45:00,164.73,164.77,164.54,164.66,28430.0,145.3822,145.4175,145.2146,145.3205,28430.0
2022-11-03 15:50:00,164.68,164.73,164.27,164.29,46192.0,145.3381,145.3822,144.9763,144.9939,46192.0
2022-11-03 15:55:00,164.28,164.28,163.84,164.03,116296.0,144.9851,144.9851,144.5968,144.7645,116296.0
2022-11-04 09:30:00,166.01,166.47,165.55,165.65,51253.0,146.5119,146.9179,146.1059,146.1942,51253.0
2022-11-04 09:35:00,165.65,165.81,165.1,165.38,18209.0,146.1942,146.3354,145.7088,145.9559,18209.0
2022-11-04 09:40:00,165.29,165.29,164.28,164.28,17081.0,145.8765,145.8765,144.9851,144.9851,17081.0
2022-11-04 09:45:00,164.28,164.56,164.2,164.21,23923.0,144.9851,145.2322,144.9145,144.9233,23923.0
2022-11-04 09:50:00,164.16,164.64,163.87,164.53,52258.0,144.8792,145.3028,144.6232,145.2057,52258.0
2022-11-04 09:55:00,164.52,164.68,164.42,164.59,20596.0,145.1969,145.3381,145.1086,145.2587,20596.0
2022-11-04 10:00:00,164.61,164.79,164.15,164.25,24764.0,145.2763,145.4352,144.8704,144.9586,24764.0
2022-11-04 10:05:00,164.3,164.41,163.6,163.82,21613.0,145.0027,145.0998,144.385,144.5791,21613.0
2022-11-04 10:10:00,163.76,164.17,163.52,163.97,18635.0,144.5262,144.888,144.3144,144.7115,18635.0
2022-11-04 10:15:00,164.04,164.42,163.87,164.03,19531.0,144.7733,145.1086,144.6232,144.7645,19531.0
2022-11-04 10:20:00,164.05,164.42,163.85,164.38,22421.0,144.7821,145.1086,144.6056,145.0733,22421.0
2022-11-04 10:25:00,164.41,164.68,164.2,164.51,20300.0,145.0998,145.3381,144.9145,145.1881,20300.0
2022-11-04 10:30:00,164.45,164.67,164.24,164.43,15181.0,145.1351,145.3293,144.9498,145.1175,15181.0
2022-11-04 10:35:00,164.47,164.64,164.35,164.51,13723.0,145.1528,145.3028,145.0469,145.1881,13723.0
2022-11-04 10:40:00,164.54,164.95,164.53,164.7,17006.0,145.2146,145.5764,145.2057,145.3558,17006.0
2022-11-04 10:45:00,164.74,164.87,164.59,164.86,17733.0,145.3911,145.5058,145.2587,145.497,17733.0
2022-11-04 10:50:00,164.87,165.18,164.68,164.9,25274.0,145.5058,145.7794,145.3381,145.5323,25274.0
2022-11-04 10:55:00,164.94,165.04,164.66,164.87,11491.0,145.5676,145.6558,145.3205,145.5058,11491.0
2022-11-04 11:00:00,164.89,165.24,164.85,165.02,19463.0,145.5234,145.8323,145.4881,145.6382,19463.0
2022-11-04 11:05:00,165.0,165.05,164.5,164.61,13357.0,145.6205,145.6647,145.1793,145.2763,13357.0
2022-11-04 11:10:00,164.58,164.59,164.18,164.4,13210.0,145.2499,145.2587,144.8968,145.091,13210.0
2022-11-04 11:15:00,164.39,164.47,164.19,164.29,10777.0,145.0822,145.1528,144.9057,144.9939,10777.0
2022-11-04 11:20:00,164.33,164.57,164.31,164.36,9760.0,145.0292,145.241,145.0116,145.0557,9760.0
2022-11-04 11:25:00,164.42,164.42,163.66,163.77,17288.0,145.1086,145.1086,144.4379,144.535,17288.0
2022-11-04 11:30:00,163.79,164.1,163.74,163.83,11817.0,144.5526,144.8262,144.5085,144.5879,11817.0
2022-11-04 11:35:00,163.87,164.02,163.6,163.67,11048.0,144.6232,144.7556,144.385,144.4467,11048.0
2022-11-04 11:40:00,163.64,163.76,163.54,163.59,6273.0,144.4203,144.5262,144.332,144.3761,6273.0
2022-11-04 11:45:00,163.62,163.67,163.47,163.47,8428.0,144.4026,144.4467,144.2702,144.2702,8428.0
2022-11-04 11:50:00,163.44,163.44,162.82,163.01,22752.0,144.2438,144.2438,143.6966,143.8643,22752.0
2022-11-04 11:55:00,163.02,163.07,162.65,162.66,32056.0,143.8731,143.9172,143.5465,143.5554,32056.0
2022-11-04 12:00:00,162.73,163.08,162.61,162.83,10702.0,143.6171,143.926,143.5112,143.7054,10702.0
2022-11-04 12:05:00,162.75,163.36,162.69,163.34,21969.0,143.6348,144.1731,143.5818,144.1555,21969.0
2022-11-04 12:10:00,163.3,163.39,162.91,163.29,9380.0,144.1202,144.1996,143.776,144.1114,9380.0
2022-11-04 12:15:00,163.28,163.65,163.24,163.61,8105.0,144.1025,144.4291,144.0672,144.3938,8105.0
2022-11-04 12:20:00,163.61,163.61,163.34,163.35,10235.0,144.3938,144.3938,144.1555,144.1643,10235.0
2022-11-04 12:25:00,163.35,163.92,163.33,163.92,13352.0,144.1643,144.6674,144.1467,144.6674,13352.0
2022-11-04 12:30:00,163.93,164.1,163.73,164.05,16924.0,144.6762,144.8262,144.4997,144.7821,16924.0
2022-11-04 12:35:00,164.01,164.01,163.44,163.44,11644.0,144.7468,144.7468,144.2438,144.2438,11644.0
2022-11-04 12:40:00,163.43,163.69,163.26,163.53,12464.0,144.2349,144.4644,144.0849,144.3232,12464.0
2022-11-04 12:45:00,163.59,163.63,163.29,163.45,16377.0,144.3761,144.4114,144.1114,144.2526,16377.0
2022-11-04 12:50:00,163.43,163.72,163.42,163.66,7659.0,144.2349,144.4909,144.2261,144.4379,7659.0
2022-11-04 12:55:00,163.72,163.81,163.57,163.63,9231.0,144.4909,144.5703,144.3585,144.4114,9231.0
2022-11-04 13:00:00,163.67,163.72,163.44,163.7,9829.0,144.4467,144.4909,144.2438,144.4732,9829.0
2022-11-04 13:05:00,163.73,163.91,163.21,163.27,9277.0,144.4997,144.6585,144.0408,144.0937,9277.0
2022-11-04 13:10:00,163.33,163.96,163.33,163.77,9047.0,144.1467,144.7027,144.1467,144.535,9047.0
2022-11-04 13:15:00,163.74,163.81,163.58,163.67,5820.0,144.5085,144.5703,144.3673,144.4467,5820.0
2022-11-04 13:20:00,163.71,163.81,163.57,163.81,3967.0,144.482,144.5703,144.3585,144.5703,3967.0
2022-11-04 13:25:00,163.79,163.81,163.62,163.7,7344.0,144.5526,144.5703,144.4026,144.4732,7344.0
2022-11-04 13:30:00,163.65,163.95,163.57,163.57,16994.0,144.4291,144.6938,144.3585,144.3585,16994.0
2022-11-04 13:35:00,163.6,163.72,163.39,163.64,13633.0,144.385,144.4909,144.1996,144.4203,13633.0
2022-11-04 13:40:00,163.53,163.58,163.42,163.44,8657.0,144.3232,144.3673,144.2261,144.2438,8657.0
2022-11-04 13:45:00,163.41,163.57,163.29,163.52,7685.0,144.2173,144.3585,144.1114,144.3144,7685.0
2022-11-04 13:50:00,163.51,163.55,163.31,163.43,5776.0,144.3055,144.3408,144.129,144.2349,5776.0
2022-11-04 13:55:00,163.44,163.44,163.23,163.36,9120.0,144.2438,144.2438,144.0584,144.1731,9120.0
2022-11-04 14:00:00,163.38,163.63,163.35,163.52,17361.0,144.1908,144.4114,144.1643,144.3144,17361.0
2022-11-04 14:05:00,163.38,163.43,163.09,163.21,13123.0,144.1908,144.2349,143.9349,144.0408,13123.0
2022-11-04 14:10:00,163.2,163.35,163.1,163.14,13609.0,144.0319,144.1643,143.9437,143.979,13609.0
2022-11-04 14:15:00,163.09,163.48,162.97,163.47,39933.0,143.9349,144.2791,143.829,144.2702,39933.0
2022-11-04 14:20:00,163.39,163.57,163.29,163.56,8653.0,144.1996,144.3585,144.1114,144.3497,8653.0
2022-11-04 14:25:00,163.53,163.79,163.47,163.7,8839.0,144.3232,144.5526,144.2702,144.4732,8839.0
2022-11-04 14:30:00,163.69,163.82,163.58,163.74,9847.0,144.4644,144.5791,144.3673,144.5085,9847.0
2022-11-04 14:35:00,163.71,164.01,163.69,163.97,8403.0,144.482,144.7468,144.4644,144.7115,8403.0
2022-11-04 14:40:00,163.94,164.35,163.88,164.29,13286.0,144.685,145.0469,144.6321,144.9939,13286.0
2022-11-04 14:45:00,164.28,164.35,164.15,164.26,16187.0,144.9851,145.0469,144.8704,144.9674,16187.0
2022-11-04 14:50:00,164.26,164.46,164.26,164.44,6592.0,144.9674,145.1439,144.9674,145.1263,6592.0
2022-11-04 14:55:00,164.45,164.69,164.41,164.58,22155.0,145.1351,145.3469,145.0998,145.2499,22155.0
2022-11-04 15:00:00,164.61,164.73,164.51,164.67,12451.0,145.2763,145.3822,145.1881,145.3293,12451.0
2022-11-04 15:05:00,164.69,165.11,164.68,165.11,22914.0,145.3469,145.7176,145.3381,145.7176,22914.0
2022-11-04 15:10:00,165.11,165.27,165.02,165.08,27465.0,145.7176,145.8588,145.6382,145.6911,27465.0
2022-11-04 15:15:00,165.13,165.22,164.96,164.99,16597.0,145.7353,145.8147,145.5852,145.6117,16597.0
2022-11-04 15:20:00,164.95,164.95,164.65,164.67,14765.0,145.5764,145.5764,145.3116,145.3293,14765.0
2022-11-04 15:25:00,164.68,165.09,164.68,165.05,17683.0,145.3381,145.7,145.3381,145.6647,17683.0
2022-11-04 15:30:00,165.01,165.33,164.83,165.32,15743.0,145.6294,145.9118,145.4705,145.9029,15743.0
2022-11-04 15:35:00,165.34,165.35,165.1,165.31,19382.0,145.9206,145.9294,145.7088,145.8941,19382.0
2022-11-04 15:40:00,165.31,165.57,165.13,165.57,24657.0,145.8941,146.1236,145.7353,146.1236,24657.0
2022-11-04 15:45:00,165.54,165.75,165.42,165.47,35954.0,146.0971,146.2824,145.9912,146.0353,35954.0
2022-11-04 15:50:00,165.5,165.53,165.21,165.29,48028.0,146.0618,146.0883,145.8059,145.8765,48028.0
2022-11-04 15:55:00,165.31,165.84,165.15,165.69,136044.0,145.8941,146.3619,145.7529,146.2295,136044.0
2022-11-07 09:30:00,165.89,166.35,165.55,165.78,66043.0,146.406,146.812,146.1059,146.3089,66043.0
2022-11-07 09:35:00,165.64,166.28,165.38,166.07,30319.0,146.1854,146.7502,145.9559,146.5649,30319.0
2022-11-07 09:40:00,165.99,166.67,165.99,166.67,27421.0,146.4942,147.0944,146.4942,147.0944,27421.0
2022-11-07 09:45:00,166.68,167.61,166.63,167.43,30217.0,147.1032,147.924,147.0591,147.7651,30217.0
2022-11-07 09:50:00,167.39,167.48,166.9,167.3,47799.0,147.7298,147.8092,147.2974,147.6504,47799.0
2022-11-07 09:55:00,167.32,167.5,166.87,166.97,29975.0,147.668,147.8269,147.2709,147.3591,29975.0
2022-11-07 10:00:00,167.01,167.52,166.77,167.19,22580.0,147.3944,147.8445,147.1826,147.5533,22580.0
2022-11-07 10:05:00,167.24,167.33,166.83,167.0,19371.0,147.5974,147.6769,147.2356,147.3856,19371.0
2022-11-07 10:10:00,166.96,167.07,166.58,166.72,13693.0,147.3503,147.4474,147.015,147.1385,13693.0
2022-11-07 10:15:00,166.77,167.39,166.72,167.06,13137.0,147.1826,147.7298,147.1385,147.4386,13137.0
2022-11-07 10:20:00,167.02,167.06,166.71,167.03,13620.0,147.4033,147.4386,147.1297,147.4121,13620.0
2022-11-07 10:25:00,167.01,167.3,166.84,167.28,16895.0,147.3944,147.6504,147.2444,147.6327,16895.0
2022-11-07 10:30:00,167.35,167.53,167.24,167.46,15262.0,147.6945,147.8534,147.5974,147.7916,15262.0
2022-11-07 10:35:00,167.47,167.56,167.24,167.24,14247.0,147.8004,147.8799,147.5974,147.5974,14247.0
2022-11-07 10:40:00,167.25,167.63,167.24,167.62,26895.0,147.6063,147.9416,147.5974,147.9328,26895.0
2022-11-07 10:45:00,167.64,167.84,167.56,167.75,35945.0,147.9505,148.127,147.8799,148.0475,35945.0
2022-11-07 10:50:00,167.75,167.94,167.64,167.87,7144.0,148.0475,148.2152,147.9505,148.1534,7144.0
2022-11-07 10:55:00,167.91,168.02,167.69,167.7,10757.0,148.1887,148.2858,147.9946,148.0034,10757.0
2022-11-07 11:00:00,167.7,167.84,167.53,167.84,10447.0,148.0034,148.127,147.8534,148.127,10447.0
2022-11-07 11:05:00,167.81,168.07,167.58,167.65,30282.0,148.1005,148.33,147.8975,147.9593,30282.0
2022-11-07 11:10:00,167.65,167.68,167.42,167.52,8458.0,147.9593,147.9858,147.7563,147.8445,8458.0
2022-11-07 11:15:00,167.61,167.88,167.61,167.65,12221.0,147.924,148.1623,147.924,147.9593,12221.0
2022-11-07 11:20:00,167.59,167.62,167.32,167.32,15780.0,147.9063,147.9328,147.668,147.668,15780.0
2022-11-07 11:25:00,167.29,167.84,167.28,167.83,19648.0,147.6416,148.127,147.6327,148.1181,19648.0
2022-11-07 11:30:00,167.8,167.97,167.72,167.83,8199.0,148.0917,148.2417,148.0211,148.1181,8199.0
2022-11-07 11:35:00,167.91,167.99,167.76,167.99,12981.0,148.1887,148.2593,148.0564,148.2593,12981.0
2022-11-07 11:40:00,167.97,168.0,167.4,167.53,10062.0,148.2417,148.2682,147.7386,147.8534,10062.0
2022-11-07 11:45:00,167.48,167.7,167.41,167.7,12028.0,147.8092,148.0034,147.7475,148.0034,12028.0
2022-11-07 11:50:00,167.7,167.77,167.52,167.67,20912.0,148.0034,148.0652,147.8445,147.9769,20912.0
2022-11-07 11:55:00,167.67,167.67,167.37,167.43,7820.0,147.9769,147.9769,147.7122,147.7651,7820.0
2022-11-07 12:00:00,167.43,167.43,167.14,167.34,6315.0,147.7651,147.7651,147.5092,147.6857,6315.0
2022-11-07 12:05:00,167.34,167.55,167.24,167.54,18474.0,147.6857,147.871,147.5974,147.8622,18474.0
2022-11-07 12:10:00,167.52,167.77,167.5,167.57,10293.0,147.8445,148.0652,147.8269,147.8887,10293.0
2022-11-07 12:15:00,167.56,167.67,167.48,167.64,6337.0,147.8799,147.9769,147.8092,147.9505,6337.0
2022-11-07 12:20:00,167.57,167.76,167.47,167.76,11976.0,147.8887,148.0564,147.8004,148.0564,11976.0
2022-11-07 12:25:00,167.78,167.79,167.67,167.73,10317.0,148.074,148.0828,147.9769,148.0299,10317.0
2022-11-07 12:30:00,167.72,167.79,167.68,167.72,7030.0,148.0211,148.0828,147.9858,148.0211,7030.0
2022-11-07 12:35:00,167.72,167.72,167.59,167.64,7844.0,148.0211,148.0211,147.9063,147.9505,7844.0
2022-11-07 12:40:00,167.7,167.99,167.68,167.94,9737.0,148.0034,148.2593,147.9858,148.2152,9737.0
2022-11-07 12:45:00,167.93,168.0,167.57,167.58,11308.0,148.2064,148.2682,147.8887,147.8975,11308.0
2022-11-07 12:50:00,167.59,167.64,167.47,167.48,4494.0,147.9063,147.9505,147.8004,147.8092,4494.0
2022-11-07 12:55:00,167.51,167.51,167.33,167.43,18300.0,147.8357,147.8357,147.6769,147.7651,18300.0
2022-11-07 13:00:00,167.46,167.88,167.45,167.82,8396.0,147.7916,148.1623,147.7828,148.1093,8396.0
2022-11-07 13:05:00,167.8,167.98,167.79,167.96,5709.0,148.0917,148.2505,148.0828,148.2329,5709.0
2022-11-07 13:10:00,167.96,168.16,167.92,168.04,10440.0,148.2329,148.4094,148.1976,148.3035,10440.0
2022-11-07 13:15:00,168.02,168.19,168.01,168.17,6251.0,148.2858,148.4359,148.277,148.4182,6251.0
2022-11-07 13:20:00,168.17,168.17,168.01,168.15,9952.0,148.4182,148.4182,148.277,148.4006,9952.0
2022-11-07 13:25:00,168.14,168.21,168.06,168.21,11617.0,148.3917,148.4535,148.3211,148.4535,11617.0
2022-11-07 13:30:00,168.21,168.25,168.16,168.22,7049.0,148.4535,148.4888,148.4094,148.4623,7049.0
2022-11-07 13:35:00,168.22,168.22,168.07,168.14,12294.0,148.4623,148.4623,148.33,148.3917,12294.0
2022-11-07 13:40:00,168.14,168.19,168.03,168.06,6739.0,148.3917,148.4359,148.2946,148.3211,6739.0
2022-11-07 13:45:00,168.06,168.2,168.01,168.11,10462.0,148.3211,148.4447,148.277,148.3653,10462.0
2022-11-07 13:50:00,168.13,168.22,168.05,168.2,8036.0,148.3829,148.4623,148.3123,148.4447,8036.0
2022-11-07 13:55:00,168.17,168.37,168.14,168.37,7185.0,148.4182,148.5947,148.3917,148.5947,7185.0
2022-11-07 14:00:00,168.31,168.45,168.3,168.45,7054.0,148.5418,148.6653,148.5329,148.6653,7054.0
2022-11-07 14:05:00,168.48,168.48,168.31,168.31,9255.0,148.6918,148.6918,148.5418,148.5418,9255.0
2022-11-07 14:10:00,168.31,168.68,168.31,168.68,12185.0,148.5418,148.8683,148.5418,148.8683,12185.0
2022-11-07 14:15:00,168.74,168.93,168.73,168.88,14360.0,148.9213,149.0889,148.9124,149.0448,14360.0
2022-11-07 14:20:00,168.9,168.95,168.7,168.95,16857.0,149.0625,149.1066,148.886,149.1066,16857.0
2022-11-07 14:25:00,168.93,169.1,168.85,169.04,11068.0,149.0889,149.239,149.0183,149.186,11068.0
2022-11-07 14:30:00,169.05,169.17,168.99,169.11,10972.0,149.1948,149.3008,149.1419,149.2478,10972.0
2022-11-07 14:35:00,169.11,169.29,169.09,169.25,16763.0,149.2478,149.4067,149.2301,149.3714,16763.0
2022-11-07 14:40:00,169.22,169.22,168.87,168.9,13655.0,149.3449,149.3449,149.036,149.0625,13655.0
2022-11-07 14:45:00,168.91,168.91,168.71,168.79,9060.0,149.0713,149.0713,148.8948,148.9654,9060.0
2022-11-07 14:50:00,168.76,168.83,168.67,168.82,40767.0,148.9389,149.0007,148.8595,148.9919,40767.0
2022-11-07 14:55:00,168.81,169.05,168.81,168.85,48140.0,148.983,149.1948,148.983,149.0183,48140.0
2022-11-07 15:00:00,168.84,168.99,168.84,168.87,10006.0,149.0095,149.1419,149.0095,149.036,10006.0
2022-11-07 15:05:00,168.92,168.92,168.69,168.77,5294.0,149.0801,149.0801,148.8771,148.9477,5294.0
2022-11-07 15:10:00,168.75,169.07,168.71,169.07,15640.0,148.9301,149.2125,148.8948,149.2125,15640.0
2022-11-07 15:15:00,169.06,169.22,169.05,169.11,13451.0,149.2037,149.3449,149.1948,149.2478,13451.0
2022-11-07 15:20:00,169.13,169.16,168.89,169.09,21064.0,149.2655,149.2919,149.0536,149.2301,21064.0
2022-11-07 15:25:00,169.09,169.22,168.97,169.15,26678.0,149.2301,149.3449,149.1242,149.2831,26678.0
2022-11-07 15:30:00,169.15,169.45,169.12,169.41,25938.0,149.2831,149.5479,149.2566,149.5126,25938.0
2022-11-07 15:35:00,169.42,169.58,169.38,169.51,34776.0,149.5214,149.6626,149.4861,149.6008,34776.0
2022-11-07 15:40:00,169.48,169.53,169.3,169.47,21935.0,149.5743,149.6185,149.4155,149.5655,21935.0
2022-11-07 15:45:00,169.45,169.45,169.14,169.24,31011.0,149.5479,149.5479,149.2743,149.3625,31011.0
2022-11-07 15:50:00,169.25,169.29,169.08,169.13,50141.0,149.3714,149.4067,149.2213,149.2655,50141.0
2022-11-07 15:55:00,169.16,169.2,168.9,169.17,128413.0,149.2919,149.3272,149.0625,149.3008,128413.0
2022-11-08 09:30:00,169.8,171.32,169.8,170.82,75821.0,149.8568,151.1982,149.8568,150.757,75821.0
2022-11-08 09:35:00,170.68,170.68,169.87,169.95,9431.0,150.6334,150.6334,149.9185,149.9891,9431.0
2022-11-08 09:40:00,169.97,170.39,169.89,170.13,8147.0,150.0068,150.3775,149.9362,150.148,8147.0
2022-11-08 09:45:00,170.17,170.17,169.71,169.71,11306.0,150.1833,150.1833,149.7773,149.7773,11306.0
2022-11-08 09:50:00,169.74,170.63,169.74,170.5,26436.0,149.8038,150.5893,149.8038,150.4745,26436.0
2022-11-08 09:55:00,170.55,170.74,170.26,170.28,6835.0,150.5187,150.6864,150.2627,150.2804,6835.0
2022-11-08 10:00:00,170.24,170.42,169.84,170.08,21356.0,150.2451,150.4039,149.8921,150.1039,21356.0
2022-11-08 10:05:00,170.17,170.37,170.0,170.09,7381.0,150.1833,150.3598,150.0333,150.1127,7381.0
2022-11-08 10:10:00,170.01,170.1,169.83,170.0,8349.0,150.0421,150.1215,149.8832,150.0333,8349.0
2022-11-08 10:15:00,170.1,170.4,169.95,170.35,11891.0,150.1215,150.3863,149.9891,150.3422,11891.0
2022-11-08 10:20:00,170.4,170.7,170.4,170.51,15114.0,150.3863,150.6511,150.3863,150.4834,15114.0
2022-11-08 10:25:00,170.49,170.56,170.2,170.26,11567.0,150.4657,150.5275,150.2098,150.2627,11567.0
2022-11-08 10:30:00,170.31,170.49,170.07,170.41,8717.0,150.3069,150.4657,150.095,150.3951,8717.0
2022-11-08 10:35:00,170.4,170.68,170.3,170.58,16678.0,150.3863,150.6334,150.298,150.5451,16678.0
2022-11-08 10:40:00,170.57,171.06,170.55,171.06,13983.0,150.5363,150.9688,150.5187,150.9688,13983.0
2022-11-08 10:45:00,171.08,171.11,170.7,170.79,11058.0,150.9864,151.0129,150.6511,150.7305,11058.0
2022-11-08 10:50:00,170.81,170.93,170.66,170.85,24715.0,150.7481,150.854,150.6158,150.7834,24715.0
2022-11-08 10:55:00,170.81,170.86,170.48,170.78,18774.0,150.7481,150.7923,150.4569,150.7217,18774.0
2022-11-08 11:00:00,170.77,170.87,170.57,170.62,22812.0,150.7128,150.8011,150.5363,150.5804,22812.0
2022-11-08 11:05:00,170.63,170.65,170.44,170.57,11553.0,150.5893,150.6069,150.4216,150.5363,11553.0
2022-11-08 11:10:00,170.58,170.7,170.4,170.48,11701.0,150.5451,150.6511,150.3863,150.4569,11701.0
2022-11-08 11:15:00,170.46,170.47,170.18,170.31,24817.0,150.4392,150.4481,150.1921,150.3069,24817.0
2022-11-08 11:20:00,170.38,170.99,170.37,170.86,20842.0,150.3686,150.907,150.3598,150.7923,20842.0
2022-11-08 11:25:00,170.87,170.93,170.51,170.53,14079.0,150.8011,150.854,150.4834,150.501,14079.0
2022-11-08 11:30:00,170.54,170.75,170.45,170.69,15248.0,150.5098,150.6952,150.4304,150.6422,15248.0
2022-11-08 11:35:00,170.67,170.86,170.58,170.8,22283.0,150.6246,150.7923,150.5451,150.7393,22283.0
2022-11-08 11:40:00,170.82,171.03,170.8,170.91,14936.0,150.757,150.9423,150.7393,150.8364,14936.0
2022-11-08 11:45:00,170.84,170.84,170.51,170.52,12284.0,150.7746,150.7746,150.4834,150.4922,12284.0
2022-11-08 11:50:00,170.49,170.63,170.19,170.63,13277.0,150.4657,150.5893,150.201,150.5893,13277.0
2022-11-08 11:55:00,170.61,170.65,170.4,170.6,9397.0,150.5716,150.6069,150.3863,150.5628,9397.0
2022-11-08 12:00:00,170.63,170.68,170.34,170.34,9809.0,150.5893,150.6334,150.3333,150.3333,9809.0
2022-11-08 12:05:00,170.26,170.44,170.12,170.44,9430.0,150.2627,150.4216,150.1392,150.4216,9430.0
2022-11-08 12:10:00,170.47,170.67,170.45,170.5,6934.0,150.4481,150.6246,150.4304,150.4745,6934.0
2022-11-08 12:15:00,170.5,170.55,170.41,170.45,13292.0,150.4745,150.5187,150.3951,150.4304,13292.0
2022-11-08 12:20:00,170.47,170.48,170.3,170.46,10356.0,150.4481,150.4569,150.298,150.4392,10356.0
2022-11-08 12:25:00,170.48,170.48,170.22,170.4,8417.0,150.4569,150.4569,150.2274,150.3863,8417.0
2022-11-08 12:30:00,170.34,170.42,170.24,170.33,6723.0,150.3333,150.4039,150.2451,150.3245,6723.0
2022-11-08 12:35:00,170.3,170.4,170.19,170.4,11000.0,150.298,150.3863,150.201,150.3863,11000.0
2022-11-08 12:40:00,170.4,170.71,170.37,170.63,8634.0,150.3863,150.6599,150.3598,150.5893,8634.0
2022-11-08 12:45:00,170.6,170.62,170.43,170.53,4750.0,150.5628,150.5804,150.4128,150.501,4750.0
2022-11-08 12:50:00,170.56,170.58,170.35,170.35,5158.0,150.5275,150.5451,150.3422,150.3422,5158.0
2022-11-08 12:55:00,170.34,170.43,170.28,170.4,6486.0,150.3333,150.4128,150.2804,150.3863,6486.0
2022-11-08 13:00:00,170.38,170.45,170.26,170.37,6304.0,150.3686,150.4304,150.2627,150.3598,6304.0
2022-11-08 13:05:00,170.35,170.54,170.28,170.54,20124.0,150.3422,150.5098,150.2804,150.5098,20124.0
2022-11-08 13:10:00,170.58,170.72,170.58,170.72,5841.0,150.5451,150.6687,150.5451,150.6687,5841.0
2022-11-08 13:15:00,170.7,170.75,170.58,170.58,6792.0,150.6511,150.6952,150.5451,150.5451,6792.0
2022-11-08 13:20:00,170.57,170.58,169.9,170.02,10036.0,150.5363,150.5451,149.945,150.0509,10036.0
2022-11-08 13:25:00,170.01,170.02,169.56,169.77,9987.0,150.0421,150.0509,149.6449,149.8303,9987.0
2022-11-08 13:30:00,169.71,169.72,169.4,169.62,11197.0,149.7773,149.7862,149.5037,149.6979,11197.0
2022-11-08 13:35:00,169.68,169.75,169.52,169.63,7424.0,149.7509,149.8126,149.6096,149.7067,7424.0
2022-11-08 13:40:00,169.61,170.0,169.6,169.86,9090.0,149.6891,150.0333,149.6802,149.9097,9090.0
2022-11-08 13:45:00,169.94,169.96,169.7,169.7,7767.0,149.9803,149.998,149.7685,149.7685,7767.0
2022-11-08 13:50:00,169.7,169.85,169.44,169.58,13718.0,149.7685,149.9009,149.539,149.6626,13718.0
2022-11-08 13:55:00,169.63,169.69,169.28,169.36,18845.0,149.7067,149.7597,149.3978,149.4684,18845.0
2022-11-08 14:00:00,169.32,169.57,169.32,169.5,8662.0,149.4331,149.6538,149.4331,149.592,8662.0
2022-11-08 14:05:00,169.48,169.57,169.2,169.22,11668.0,149.5743,149.6538,149.3272,149.3449,11668.0
2022-11-08 14:10:00,169.19,169.45,169.08,169.45,12742.0,149.3184,149.5479,149.2213,149.5479,12742.0
2022-11-08 14:15:00,169.38,169.53,168.66,169.08,70306.0,149.4861,149.6185,148.8507,149.2213,70306.0
2022-11-08 14:20:00,169.15,169.26,167.94,168.04,225866.0,149.2831,149.3802,148.2152,148.3035,225866.0
2022-11-08 14:25:00,168.04,168.36,167.84,167.92,56084.0,148.3035,148.5859,148.127,148.1976,56084.0
2022-11-08 14:30:00,167.9,168.15,167.65,168.06,63979.0,148.1799,148.4006,147.9593,148.3211,63979.0
2022-11-08 14:35:00,168.15,168.69,168.08,168.63,22852.0,148.4006,148.8771,148.3388,148.8242,22852.0
2022-11-08 14:40:00,168.63,168.89,168.53,168.72,17244.0,148.8242,149.0536,148.7359,148.9036,17244.0
2022-11-08 14:45:00,168.67,168.99,168.56,168.98,28064.0,148.8595,149.1419,148.7624,149.1331,28064.0
2022-11-08 14:50:00,168.99,169.13,168.89,169.01,16113.0,149.1419,149.2655,149.0536,149.1595,16113.0
2022-11-08 14:55:00,169.01,169.08,168.76,168.76,12664.0,149.1595,149.2213,148.9389,148.9389,12664.0
2022-11-08 15:00:00,168.82,169.21,168.8,169.15,17319.0,148.9919,149.3361,148.9742,149.2831,17319.0
2022-11-08 15:05:00,169.15,169.15,168.98,168.98,10395.0,149.2831,149.2831,149.1331,149.1331,10395.0
2022-11-08 15:10:00,168.99,169.08,168.87,169.08,12109.0,149.1419,149.2213,149.036,149.2213,12109.0
2022-11-08 15:15:00,169.06,169.22,168.95,169.22,8846.0,149.2037,149.3449,149.1066,149.3449,8846.0
2022-11-08 15:20:00,169.23,169.29,169.04,169.08,12134.0,149.3537,149.4067,149.186,149.2213,12134.0
2022-11-08 15:25:00,169.11,169.36,168.99,169.36,17609.0,149.2478,149.4684,149.1419,149.4684,17609.0
2022-11-08 15:30:00,169.32,169.62,169.3,169.56,30315.0,149.4331,149.6979,149.4155,149.6449,30315.0
2022-11-08 15:35:00,169.56,169.74,169.41,169.56,31527.0,149.6449,149.8038,149.5126,149.6449,31527.0
2022-11-08 15:40:00,169.57,169.67,169.27,169.28,24824.0,149.6538,149.742,149.389,149.3978,24824.0
2022-11-08 15:45:00,169.29,169.49,169.21,169.36,38811.0,149.4067,149.5832,149.3361,149.4684,38811.0
2022-11-08 15:50:00,169.4,169.52,169.19,169.19,38938.0,149.5037,149.6096,149.3184,149.3184,38938.0
2022-11-08 15:55:00,169.18,169.26,168.64,168.79,103297.0,149.3096,149.3802,148.833,148.9654,103297.0
2022-11-09 09:30:00,168.19,168.19,167.56,167.58,36723.0,148.4359,148.4359,147.8799,147.8975,36723.0
2022-11-09 09:35:00,167.65,167.99,167.59,167.9,11079.0,147.9593,148.2593,147.9063,148.1799,11079.0
2022-11-09 09:40:00,167.9,168.17,167.7,167.96,14199.0,148.1799,148.4182,148.0034,148.2329,14199.0
2022-11-09 09:45:00,167.99,168.33,167.92,168.2,18373.0,148.2593,148.5594,148.1976,148.4447,18373.0
2022-11-09 09:50:00,168.14,168.2,167.73,167.87,13398.0,148.3917,148.4447,148.0299,148.1534,13398.0
2022-11-09 09:55:00,167.87,167.88,167.46,167.46,22391.0,148.1534,148.1623,147.7916,147.7916,22391.0
2022-11-09 10:00:00,167.48,168.13,167.41,168.1,19912.0,147.8092,148.3829,147.7475,148.3564,19912.0
2022-11-09 10:05:00,168.09,168.93,168.09,168.91,19146.0,148.3476,149.0889,148.3476,149.0713,19146.0
2022-11-09 10:10:00,168.83,168.93,168.48,168.86,11785.0,149.0007,149.0889,148.6918,149.0272,11785.0
2022-11-09 10:15:00,168.9,169.04,168.55,168.95,17471.0,149.0625,149.186,148.7536,149.1066,17471.0
2022-11-09 10:20:00,168.94,169.09,168.84,168.98,9952.0,149.0978,149.2301,149.0095,149.1331,9952.0
2022-11-09 10:25:00,168.96,168.97,167.99,168.15,8562.0,149.1154,149.1242,148.2593,148.4006,8562.0
2022-11-09 10:30:00,168.2,168.32,167.31,167.71,23980.0,148.4447,148.5506,147.6592,148.0122,23980.0
2022-11-09 10:35:00,167.61,167.64,167.38,167.47,17630.0,147.924,147.9505,147.721,147.8004,17630.0
2022-11-09 10:40:00,167.54,167.71,167.28,167.68,17845.0,147.8622,148.0122,147.6327,147.9858,17845.0
2022-11-09 10:45:00,167.64,167.8,167.38,167.49,10678.0,147.9505,148.0917,147.721,147.8181,10678.0
2022-11-09 10:50:00,167.46,167.46,166.88,166.91,20759.0,147.7916,147.7916,147.2797,147.3062,20759.0
2022-11-09 10:55:00,166.95,166.98,166.51,166.76,23859.0,147.3415,147.368,146.9532,147.1738,23859.0
2022-11-09 11:00:00,166.76,167.36,166.76,167.36,14588.0,147.1738,147.7033,147.1738,147.7033,14588.0
2022-11-09 11:05:00,167.35,167.99,167.35,167.99,22048.0,147.6945,148.2593,147.6945,148.2593,22048.0
2022-11-09 11:10:00,167.99,168.09,167.88,167.99,7857.0,148.2593,148.3476,148.1623,148.2593,7857.0
2022-11-09 11:15:00,167.99,168.31,167.99,168.12,27399.0,148.2593,148.5418,148.2593,148.3741,27399.0
2022-11-09 11:20:00,168.08,168.13,167.45,167.5,17744.0,148.3388,148.3829,147.7828,147.8269,17744.0
2022-11-09 11:25:00,167.5,167.63,167.32,167.33,15885.0,147.8269,147.9416,147.668,147.6769,15885.0
2022-11-09 11:30:00,167.32,167.33,167.01,167.09,18430.0,147.668,147.6769,147.3944,147.4651,18430.0
2022-11-09 11:35:00,167.12,167.28,167.03,167.15,12075.0,147.4915,147.6327,147.4121,147.518,12075.0
2022-11-09 11:40:00,167.17,167.85,167.16,167.81,9457.0,147.5357,148.1358,147.5268,148.1005,9457.0
2022-11-09 11:45:00,167.81,167.81,167.47,167.47,12270.0,148.1005,148.1005,147.8004,147.8004,12270.0
2022-11-09 11:50:00,167.47,167.51,167.31,167.34,8854.0,147.8004,147.8357,147.6592,147.6857,8854.0
2022-11-09 11:55:00,167.29,167.4,167.16,167.18,18236.0,147.6416,147.7386,147.5268,147.5445,18236.0
2022-11-09 12:00:00,167.23,167.24,166.85,166.95,8201.0,147.5886,147.5974,147.2532,147.3415,8201.0
2022-11-09 12:05:00,166.93,166.93,166.54,166.64,20957.0,147.3238,147.3238,146.9797,147.0679,20957.0
2022-11-09 12:10:00,166.69,166.72,166.18,166.19,48815.0,147.112,147.1385,146.6619,146.6708,48815.0
2022-11-09 12:15:00,166.2,166.55,166.1,166.48,17939.0,146.6796,146.9885,146.5913,146.9267,17939.0
2022-11-09 12:20:00,166.5,166.58,166.43,166.49,14973.0,146.9443,147.015,146.8826,146.9355,14973.0
2022-11-09 12:25:00,166.47,166.49,166.16,166.16,14868.0,146.9179,146.9355,146.6443,146.6443,14868.0
2022-11-09 12:30:00,166.17,166.64,166.17,166.64,10544.0,146.6531,147.0679,146.6531,147.0679,10544.0
2022-11-09 12:35:00,166.59,166.59,166.35,166.39,9075.0,147.0238,147.0238,146.812,146.8473,9075.0
2022-11-09 12:40:00,166.39,166.47,166.2,166.24,9422.0,146.8473,146.9179,146.6796,146.7149,9422.0
2022-11-09 12:45:00,166.21,166.33,166.14,166.23,5683.0,146.6884,146.7943,146.6266,146.7061,5683.0
2022-11-09 12:50:00,166.23,166.33,166.17,166.22,5411.0,146.7061,146.7943,146.6531,146.6972,5411.0
2022-11-09 12:55:00,166.25,166.28,166.03,166.05,9205.0,146.7237,146.7502,146.5296,146.5472,9205.0
2022-11-09 13:00:00,166.1,166.11,165.52,165.53,21846.0,146.5913,146.6002,146.0795,146.0883,21846.0
2022-11-09 13:05:00,165.53,165.64,165.38,165.56,7917.0,146.0883,146.1854,145.9559,146.1148,7917.0
2022-11-09 13:10:00,165.51,165.56,165.22,165.56,16109.0,146.0706,146.1148,145.8147,146.1148,16109.0
2022-11-09 13:15:00,165.52,165.65,165.42,165.42,8483.0,146.0795,146.1942,145.9912,145.9912,8483.0
2022-11-09 13:20:00,165.38,165.46,165.29,165.41,27925.0,145.9559,146.0265,145.8765,145.9824,27925.0
2022-11-09 13:25:00,165.37,165.47,165.32,165.38,7925.0,145.9471,146.0353,145.9029,145.9559,7925.0
2022-11-09 13:30:00,165.37,165.37,165.06,165.19,10246.0,145.9471,145.9471,145.6735,145.7882,10246.0
2022-11-09 13:35:00,165.13,165.18,165.05,165.12,6274.0,145.7353,145.7794,145.6647,145.7264,6274.0
2022-11-09 13:40:00,165.14,165.42,165.11,165.4,8599.0,145.7441,145.9912,145.7176,145.9735,8599.0
2022-11-09 13:45:00,165.32,165.37,165.2,165.26,6083.0,145.9029,145.9471,145.797,145.85,6083.0
2022-11-09 13:50:00,165.29,165.35,165.21,165.25,5342.0,145.8765,145.9294,145.8059,145.8412,5342.0
2022-11-09 13:55:00,165.25,165.42,165.12,165.39,7213.0,145.8412,145.9912,145.7264,145.9647,7213.0
2022-11-09 14:00:00,165.42,165.48,165.2,165.24,9422.0,145.9912,146.0441,145.797,145.8323,9422.0
2022-11-09 14:05:00,165.13,165.4,164.98,165.36,48713.0,145.7353,145.9735,145.6029,145.9382,48713.0
2022-11-09 14:10:00,165.41,165.66,165.4,165.66,20811.0,145.9824,146.203,145.9735,146.203,20811.0
2022-11-09 14:15:00,165.65,165.66,165.47,165.55,8507.0,146.1942,146.203,146.0353,146.1059,8507.0
2022-11-09 14:20:00,165.6,165.63,165.16,165.18,6667.0,146.1501,146.1765,145.7617,145.7794,6667.0
2022-11-09 14:25:00,165.22,165.26,165.1,165.18,10796.0,145.8147,145.85,145.7088,145.7794,10796.0
2022-11-09 14:30:00,165.16,165.24,165.07,165.18,19998.0,145.7617,145.8323,145.6823,145.7794,19998.0
2022-11-09 14:35:00,165.22,165.4,165.14,165.28,21669.0,145.8147,145.9735,145.7441,145.8676,21669.0
2022-11-09 14:40:00,165.26,165.43,165.21,165.27,9270.0,145.85,146.0,145.8059,145.8588,9270.0
2022-11-09 14:45:00,165.3,165.33,165.1,165.21,21259.0,145.8853,145.9118,145.7088,145.8059,21259.0
2022-11-09 14:50:00,165.23,165.24,165.01,165.03,10770.0,145.8235,145.8323,145.6294,145.647,10770.0
2022-11-09 14:55:00,165.01,165.07,164.9,165.07,12254.0,145.6294,145.6823,145.5323,145.6823,12254.0
2022-11-09 15:00:00,165.02,165.19,165.0,165.09,11254.0,145.6382,145.7882,145.6205,145.7,11254.0
2022-11-09 15:05:00,165.11,165.45,165.08,165.33,19334.0,145.7176,146.0177,145.6911,145.9118,19334.0
2022-11-09 15:10:00,165.3,165.34,165.01,165.02,21494.0,145.8853,145.9206,145.6294,145.6382,21494.0
2022-11-09 15:15:00,165.0,165.13,164.94,165.13,16812.0,145.6205,145.7353,145.5676,145.7353,16812.0
2022-11-09 15:20:00,165.09,165.28,165.02,165.03,24355.0,145.7,145.8676,145.6382,145.647,24355.0
2022-11-09 15:25:00,165.03,165.07,164.8,164.92,15741.0,145.647,145.6823,145.444,145.5499,15741.0
2022-11-09 15:30:00,164.94,164.94,164.65,164.87,16925.0,145.5676,145.5676,145.3116,145.5058,16925.0
2022-11-09 15:35:00,164.86,164.89,164.52,164.53,22817.0,145.497,145.5234,145.1969,145.2057,22817.0
2022-11-09 15:40:00,164.51,164.56,164.34,164.37,20247.0,145.1881,145.2322,145.038,145.0645,20247.0
2022-11-09 15:45:00,164.38,164.48,164.05,164.1,31122.0,145.0733,145.1616,144.7821,144.8262,31122.0
2022-11-09 15:50:00,164.12,164.36,163.99,164.03,68884.0,144.8439,145.0557,144.7292,144.7645,68884.0
2022-11-09 15:55:00,164.03,164.1,163.88,164.06,155349.0,144.7645,144.8262,144.6321,144.7909,155349.0
2022-11-10 09:30:00,167.5,168.5,167.5,168.5,16033.0,149.1308,150.0212,149.1308,150.0212,16033.0
2022-11-10 09:35:00,168.05,168.53,167.64,168.41,70792.0,149.6205,150.0479,149.2555,149.9411,70792.0
2022-11-10 09:40:00,168.43,168.72,167.98,168.66,30914.0,149.9589,150.2171,149.5582,150.1636,30914.0
2022-11-10 09:45:00,168.58,168.7,168.15,168.57,47781.0,150.0924,150.1992,149.7096,150.0835,47781.0
2022-11-10 09:50:00,168.67,169.05,168.29,168.82,20011.0,150.1725,150.5109,149.8342,150.3061,20011.0
2022-11-10 09:55:00,168.83,169.74,168.8,169.73,27534.0,150.315,151.1252,150.2883,151.1163,27534.0
2022-11-10 10:00:00,169.73,170.03,169.56,169.92,49611.0,151.1163,151.3834,150.9649,151.2855,49611.0
2022-11-10 10:05:00,169.9,170.37,169.73,170.08,23885.0,151.2676,151.6861,151.1163,151.4279,23885.0
2022-11-10 10:10:00,170.08,170.08,169.05,169.05,20986.0,151.4279,151.4279,150.5109,150.5109,20986.0
2022-11-10 10:15:00,169.05,169.84,169.03,169.49,23948.0,150.5109,151.2142,150.4931,150.9026,23948.0
2022-11-10 10:20:00,169.39,170.0,169.31,169.9,28777.0,150.8136,151.3567,150.7424,151.2676,28777.0
2022-11-10 10:25:00,169.95,170.31,169.76,170.31,33072.0,151.3122,151.6327,151.143,151.6327,33072.0
2022-11-10 10:30:00,170.28,170.3,169.87,170.19,20645.0,151.606,151.6238,151.2409,151.5258,20645.0
2022-11-10 10:35:00,170.32,170.44,170.11,170.13,19704.0,151.6416,151.7484,151.4546,151.4724,19704.0
2022-11-10 10:40:00,170.06,170.7,170.03,170.65,17928.0,151.4101,151.9799,151.3834,151.9354,17928.0
2022-11-10 10:45:00,170.61,171.24,170.58,171.12,39006.0,151.8998,152.4607,151.8731,152.3539,39006.0
2022-11-10 10:50:00,171.14,171.21,170.79,170.79,38252.0,152.3717,152.434,152.06,152.06,38252.0
2022-11-10 10:55:00,170.74,170.95,170.36,170.84,31538.0,152.0155,152.2025,151.6772,152.1046,31538.0
2022-11-10 11:00:00,170.81,170.9,170.64,170.67,14117.0,152.0779,152.158,151.9265,151.9532,14117.0
2022-11-10 11:05:00,170.52,170.71,170.4,170.57,10767.0,151.8197,151.9888,151.7128,151.8642,10767.0
2022-11-10 11:10:00,170.6,170.7,170.32,170.7,7163.0,151.8909,151.9799,151.6416,151.9799,7163.0
2022-11-10 11:15:00,170.75,170.75,170.38,170.67,11775.0,152.0244,152.0244,151.695,151.9532,11775.0
2022-11-10 11:20:00,170.63,171.07,170.53,170.81,23826.0,151.9176,152.3093,151.8286,152.0779,23826.0
2022-11-10 11:25:00,170.76,171.2,170.68,171.11,10345.0,152.0333,152.4251,151.9621,152.345,10345.0
2022-11-10 11:30:00,171.1,171.63,171.1,171.43,15119.0,152.336,152.8079,152.336,152.6299,15119.0
2022-11-10 11:35:00,171.39,171.94,171.39,171.89,34508.0,152.5942,153.0839,152.5942,153.0394,34508.0
2022-11-10 11:40:00,171.9,172.12,171.89,172.02,34916.0,153.0483,153.2442,153.0394,153.1552,34916.0
2022-11-10 11:45:00,171.98,172.17,171.92,172.08,23358.0,153.1195,153.2887,153.0661,153.2086,23358.0
2022-11-10 11:50:00,172.09,172.15,171.9,171.9,15133.0,153.2175,153.2709,153.0483,153.0483,15133.0
2022-11-10 11:55:00,171.94,172.25,171.92,172.16,15077.0,153.0839,153.3599,153.0661,153.2798,15077.0
2022-11-10 12:00:00,172.12,172.12,171.59,171.62,12371.0,153.2442,153.2442,152.7723,152.799,12371.0
2022-11-10 12:05:00,171.58,171.58,171.09,171.18,8241.0,152.7634,152.7634,152.3271,152.4073,8241.0
2022-11-10 12:10:00,171.13,171.2,170.82,170.93,6929.0,152.3628,152.4251,152.0868,152.1847,6929.0
2022-11-10 12:15:00,170.89,171.04,170.8,170.9,13008.0,152.1491,152.2826,152.0689,152.158,13008.0
2022-11-10 12:20:00,170.89,170.89,170.33,170.41,9626.0,152.1491,152.1491,151.6505,151.7217,9626.0
2022-11-10 12:25:00,170.37,170.51,170.18,170.21,15517.0,151.6861,151.8108,151.5169,151.5437,15517.0
2022-11-10 12:30:00,170.22,170.24,169.78,169.89,32502.0,151.5526,151.5704,151.1608,151.2587,32502.0
2022-11-10 12:35:00,169.9,170.2,169.8,170.05,11859.0,151.2676,151.5347,151.1786,151.4012,11859.0
2022-11-10 12:40:00,170.07,170.25,169.93,170.19,11674.0,151.419,151.5793,151.2944,151.5258,11674.0
2022-11-10 12:45:00,170.17,170.19,169.81,169.89,13491.0,151.508,151.5258,151.1875,151.2587,13491.0
2022-11-10 12:50:00,169.91,170.0,169.54,169.58,9719.0,151.2766,151.3567,150.9471,150.9827,9719.0
2022-11-10 12:55:00,169.55,169.69,169.46,169.63,7669.0,150.956,151.0807,150.8759,151.0273,7669.0
2022-11-10 13:00:00,169.66,169.94,169.56,169.86,12613.0,151.054,151.3033,150.9649,151.232,12613.0
2022-11-10 13:05:00,169.82,169.87,169.71,169.82,6143.0,151.1964,151.2409,151.0985,151.1964,6143.0
2022-11-10 13:10:00,169.87,169.96,169.67,169.93,8610.0,151.2409,151.3211,151.0629,151.2944,8610.0
2022-11-10 13:15:00,169.97,170.04,169.69,169.77,13724.0,151.33,151.3923,151.0807,151.1519,13724.0
2022-11-10 13:20:00,169.74,169.92,169.57,169.59,5130.0,151.1252,151.2855,150.9738,150.9916,5130.0
2022-11-10 13:25:00,169.61,170.05,169.61,170.04,8950.0,151.0095,151.4012,151.0095,151.3923,8950.0
2022-11-10 13:30:00,170.05,170.12,169.76,169.79,7833.0,151.4012,151.4635,151.143,151.1697,7833.0
2022-11-10 13:35:00,169.72,169.75,169.55,169.66,17053.0,151.1074,151.1341,150.956,151.054,17053.0
2022-11-10 13:40:00,169.64,170.06,169.59,170.02,12239.0,151.0362,151.4101,150.9916,151.3745,12239.0
2022-11-10 13:45:00,170.03,170.11,169.93,169.99,15715.0,151.3834,151.4546,151.2944,151.3478,15715.0
2022-11-10 13:50:00,169.96,169.96,169.66,169.85,12727.0,151.3211,151.3211,151.054,151.2231,12727.0
2022-11-10 13:55:00,169.84,170.13,169.79,169.85,25615.0,151.2142,151.4724,151.1697,151.2231,25615.0
2022-11-10 14:00:00,169.87,170.21,169.87,170.1,13891.0,151.2409,151.5437,151.2409,151.4457,13891.0
2022-11-10 14:05:00,170.04,170.32,170.04,170.31,29663.0,151.3923,151.6416,151.3923,151.6327,29663.0
2022-11-10 14:10:00,170.32,170.59,170.32,170.53,22426.0,151.6416,151.882,151.6416,151.8286,22426.0
2022-11-10 14:15:00,170.53,170.65,170.53,170.64,25406.0,151.8286,151.9354,151.8286,151.9265,25406.0
2022-11-10 14:20:00,170.63,170.64,170.42,170.64,13517.0,151.9176,151.9265,151.7306,151.9265,13517.0
2022-11-10 14:25:00,170.65,170.94,170.6,170.77,11526.0,151.9354,152.1936,151.8909,152.0422,11526.0
2022-11-10 14:30:00,170.79,170.92,170.66,170.9,8729.0,152.06,152.1758,151.9443,152.158,8729.0
2022-11-10 14:35:00,170.88,170.96,170.85,170.89,7395.0,152.1402,152.2114,152.1135,152.1491,7395.0
2022-11-10 14:40:00,170.87,170.89,170.62,170.77,13020.0,152.1313,152.1491,151.9087,152.0422,13020.0
2022-11-10 14:45:00,170.73,170.83,170.59,170.64,17228.0,152.0066,152.0957,151.882,151.9265,17228.0
2022-11-10 14:50:00,170.62,170.95,170.57,170.9,8671.0,151.9087,152.2025,151.8642,152.158,8671.0
2022-11-10 14:55:00,170.9,171.09,170.9,171.08,10980.0,152.158,152.3271,152.158,152.3182,10980.0
2022-11-10 15:00:00,171.03,171.12,170.88,170.9,16711.0,152.2737,152.3539,152.1402,152.158,16711.0
2022-11-10 15:05:00,170.93,171.15,170.89,171.15,19350.0,152.1847,152.3806,152.1491,152.3806,19350.0
2022-11-10 15:10:00,171.14,171.23,170.85,170.9,23299.0,152.3717,152.4518,152.1135,152.158,23299.0
2022-11-10 15:15:00,170.85,171.08,170.81,170.96,16936.0,152.1135,152.3182,152.0779,152.2114,16936.0
2022-11-10 15:20:00,170.96,171.5,170.95,171.39,73168.0,152.2114,152.6922,152.2025,152.5942,73168.0
2022-11-10 15:25:00,171.39,171.65,171.29,171.65,22012.0,152.5942,152.8257,152.5052,152.8257,22012.0
2022-11-10 15:30:00,171.67,171.82,171.57,171.78,40371.0,152.8435,152.9771,152.7545,152.9415,40371.0
2022-11-10 15:35:00,171.77,171.92,171.73,171.87,24547.0,152.9326,153.0661,152.897,153.0216,24547.0
2022-11-10 15:40:00,171.85,172.1,171.79,172.01,36090.0,153.0038,153.2264,152.9504,153.1463,36090.0
2022-11-10 15:45:00,171.96,172.22,171.88,172.08,48008.0,153.1017,153.3332,153.0305,153.2086,48008.0
2022-11-10 15:50:00,172.05,172.24,172.0,172.16,59570.0,153.1819,153.351,153.1373,153.2798,59570.0
2022-11-10 15:55:00,172.18,172.35,171.95,172.29,165861.0,153.2976,153.449,153.0928,153.3955,165861.0
2022-11-11 09:30:00,172.71,173.44,172.51,173.3,71503.0,153.7695,154.4194,153.5914,154.2948,71503.0
2022-11-11 09:35:00,173.44,173.63,173.0,173.0,28348.0,154.4194,154.5886,154.0277,154.0277,28348.0
2022-11-11 09:40:00,172.78,173.05,172.59,173.03,14809.0,153.8318,154.0722,153.6626,154.0544,14809.0
2022-11-11 09:45:00,173.13,173.65,173.1,173.62,13194.0,154.1434,154.6064,154.1167,154.5797,13194.0
2022-11-11 09:50:00,173.54,174.79,173.49,174.59,76833.0,154.5085,155.6214,154.4639,155.4433,76833.0
2022-11-11 09:55:00,174.5,175.0,174.28,174.51,68861.0,155.3632,155.8083,155.1673,155.3721,68861.0
2022-11-11 10:00:00,174.28,174.84,173.58,174.75,61422.0,155.1673,155.6659,154.5441,155.5858,61422.0
2022-11-11 10:05:00,174.75,174.91,174.09,174.84,23589.0,155.5858,155.7282,154.9981,155.6659,23589.0
2022-11-11 10:10:00,174.89,175.56,174.79,175.48,43637.0,155.7104,156.3069,155.6214,156.2357,43637.0
2022-11-11 10:15:00,175.52,176.28,175.51,176.05,50950.0,156.2713,156.948,156.2624,156.7432,50950.0
2022-11-11 10:20:00,176.04,176.29,175.76,176.11,18450.0,156.7343,156.9569,156.485,156.7966,18450.0
2022-11-11 10:25:00,176.15,176.15,175.59,175.66,19254.0,156.8322,156.8322,156.3336,156.396,19254.0
2022-11-11 10:30:00,175.68,175.8,175.34,175.58,14541.0,156.4138,156.5206,156.1111,156.3247,14541.0
2022-11-11 10:35:00,175.58,175.9,175.42,175.74,13818.0,156.3247,156.6096,156.1823,156.4672,13818.0
2022-11-11 10:40:00,175.72,176.02,175.59,176.02,17960.0,156.4494,156.7165,156.3336,156.7165,17960.0
2022-11-11 10:45:00,175.97,176.39,175.94,176.38,25809.0,156.672,157.0459,156.6453,157.037,25809.0
2022-11-11 10:50:00,176.35,176.68,176.29,176.65,30249.0,157.0103,157.3041,156.9569,157.2774,30249.0
2022-11-11 10:55:00,176.62,176.68,176.25,176.52,32777.0,157.2507,157.3041,156.9213,157.1617,32777.0
2022-11-11 11:00:00,176.56,177.14,176.55,176.99,25474.0,157.1973,157.7137,157.1884,157.5801,25474.0
2022-11-11 11:05:00,176.96,176.97,175.92,175.97,28201.0,157.5534,157.5623,156.6275,156.672,28201.0
2022-11-11 11:10:00,176.02,176.08,175.82,175.97,12012.0,156.7165,156.7699,156.5384,156.672,12012.0
2022-11-11 11:15:00,175.94,176.41,175.79,176.41,11430.0,156.6453,157.0637,156.5117,157.0637,11430.0
2022-11-11 11:20:00,176.42,176.48,176.01,176.1,17160.0,157.0726,157.126,156.7076,156.7877,17160.0
2022-11-11 11:25:00,176.07,176.11,175.87,175.9,13147.0,156.761,156.7966,156.5829,156.6096,13147.0
2022-11-11 11:30:00,175.89,176.21,175.74,175.93,22445.0,156.6007,156.8857,156.4672,156.6364,22445.0
2022-11-11 11:35:00,175.93,176.27,175.92,176.07,21074.0,156.6364,156.9391,156.6275,156.761,21074.0
2022-11-11 11:40:00,176.02,176.64,175.99,176.59,13442.0,156.7165,157.2685,156.6898,157.224,13442.0
2022-11-11 11:45:00,176.6,176.87,176.32,176.87,13708.0,157.2329,157.4733,156.9836,157.4733,13708.0
2022-11-11 11:50:00,176.9,177.44,176.75,177.25,35454.0,157.5,157.9808,157.3664,157.8116,35454.0
2022-11-11 11:55:00,177.35,177.56,177.11,177.31,41462.0,157.9006,158.0876,157.687,157.865,41462.0
2022-11-11 12:00:00,177.26,177.38,176.97,177.29,27957.0,157.8205,157.9273,157.5623,157.8472,27957.0
2022-11-11 12:05:00,177.37,177.79,177.28,177.79,17117.0,157.9184,158.2924,157.8383,158.2924,17117.0
2022-11-11 12:10:00,177.75,178.23,177.75,178.02,45404.0,158.2568,158.6841,158.2568,158.4972,45404.0
2022-11-11 12:15:00,177.98,178.19,177.75,177.87,27237.0,158.4615,158.6485,158.2568,158.3636,27237.0
2022-11-11 12:20:00,177.88,177.88,177.7,177.86,12627.0,158.3725,158.3725,158.2122,158.3547,12627.0
2022-11-11 12:25:00,177.86,178.04,177.75,177.99,22102.0,158.3547,158.515,158.2568,158.4704,22102.0
2022-11-11 12:30:00,178.01,178.38,177.91,177.94,65228.0,158.4883,158.8177,158.3992,158.4259,65228.0
2022-11-11 12:35:00,177.94,178.11,177.67,177.7,48164.0,158.4259,158.5773,158.1855,158.2122,48164.0
2022-11-11 12:40:00,177.68,177.76,177.51,177.74,14991.0,158.1944,158.2657,158.0431,158.2479,14991.0
2022-11-11 12:45:00,177.7,177.82,177.62,177.63,15769.0,158.2122,158.3191,158.141,158.1499,15769.0
2022-11-11 12:50:00,177.66,178.1,177.65,178.08,16942.0,158.1766,158.5684,158.1677,158.5506,16942.0
2022-11-11 12:55:00,178.07,178.42,177.84,177.87,29320.0,158.5417,158.8533,158.3369,158.3636,29320.0
2022-11-11 13:00:00,177.86,178.37,177.85,178.35,29216.0,158.3547,158.8088,158.3458,158.791,29216.0
2022-11-11 13:05:00,178.34,178.6,178.3,178.54,45448.0,158.7821,159.0135,158.7464,158.9601,45448.0
2022-11-11 13:10:00,178.54,178.9,178.48,178.67,25863.0,158.9601,159.2806,158.9067,159.0759,25863.0
2022-11-11 13:15:00,178.68,178.75,178.49,178.61,14312.0,159.0848,159.1471,158.9156,159.0225,14312.0
2022-11-11 13:20:00,178.58,178.61,178.22,178.61,15665.0,158.9957,159.0225,158.6752,159.0225,15665.0
2022-11-11 13:25:00,178.63,178.67,178.37,178.49,11372.0,159.0403,159.0759,158.8088,158.9156,11372.0
2022-11-11 13:30:00,178.49,178.69,178.44,178.63,10015.0,158.9156,159.0937,158.8711,159.0403,10015.0
2022-11-11 13:35:00,178.64,178.68,178.4,178.45,26036.0,159.0492,159.0848,158.8355,158.88,26036.0
2022-11-11 13:40:00,178.47,178.54,178.24,178.33,10858.0,158.8978,158.9601,158.693,158.7732,10858.0
2022-11-11 13:45:00,178.31,178.54,178.21,178.5,18452.0,158.7554,158.9601,158.6663,158.9245,18452.0
2022-11-11 13:50:00,178.49,178.76,178.48,178.7,11187.0,158.9156,159.156,158.9067,159.1026,11187.0
2022-11-11 13:55:00,178.7,178.78,178.58,178.58,11949.0,159.1026,159.1738,158.9957,158.9957,11949.0
2022-11-11 14:00:00,178.55,178.59,178.34,178.54,13337.0,158.969,159.0046,158.7821,158.9601,13337.0
2022-11-11 14:05:00,178.53,178.68,178.37,178.37,20844.0,158.9512,159.0848,158.8088,158.8088,20844.0
2022-11-11 14:10:00,178.36,178.47,178.19,178.2,17435.0,158.7999,158.8978,158.6485,158.6574,17435.0
2022-11-11 14:15:00,178.16,178.31,177.93,177.97,17087.0,158.6218,158.7554,158.417,158.4526,17087.0
2022-11-11 14:20:00,177.98,178.62,177.93,178.49,24404.0,158.4615,159.0314,158.417,158.9156,24404.0
2022-11-11 14:25:00,178.49,178.83,178.45,178.73,12730.0,158.9156,159.2183,158.88,159.1293,12730.0
2022-11-11 14:30:00,178.71,178.81,178.7,178.7,17987.0,159.1115,159.2005,159.1026,159.1026,17987.0
2022-11-11 14:35:00,178.65,178.73,178.57,178.67,11055.0,159.0581,159.1293,158.9868,159.0759,11055.0
2022-11-11 14:40:00,178.67,178.74,178.59,178.67,18180.0,159.0759,159.1382,159.0046,159.0759,18180.0
2022-11-11 14:45:00,178.66,178.72,178.41,178.44,18168.0,159.067,159.1204,158.8444,158.8711,18168.0
2022-11-11 14:50:00,178.42,178.48,178.26,178.36,15153.0,158.8533,158.9067,158.7108,158.7999,15153.0
2022-11-11 14:55:00,178.36,178.55,178.29,178.42,12085.0,158.7999,158.969,158.7375,158.8533,12085.0
2022-11-11 15:00:00,178.43,178.45,178.17,178.18,11449.0,158.8622,158.88,158.6307,158.6396,11449.0
2022-11-11 15:05:00,178.17,178.27,178.0,178.06,15224.0,158.6307,158.7197,158.4793,158.5328,15224.0
2022-11-11 15:10:00,178.05,178.07,177.83,177.84,13630.0,158.5239,158.5417,158.328,158.3369,13630.0
2022-11-11 15:15:00,177.83,177.94,177.65,177.88,13109.0,158.328,158.4259,158.1677,158.3725,13109.0
2022-11-11 15:20:00,177.89,178.18,177.89,178.12,19453.0,158.3814,158.6396,158.3814,158.5862,19453.0
2022-11-11 15:25:00,178.12,178.42,178.1,178.31,27476.0,158.5862,158.8533,158.5684,158.7554,27476.0
2022-11-11 15:30:00,178.3,178.55,178.29,178.4,19067.0,158.7464,158.969,158.7375,158.8355,19067.0
2022-11-11 15:35:00,178.39,178.7,178.33,178.7,40421.0,158.8266,159.1026,158.7732,159.1026,40421.0
2022-11-11 15:40:00,178.71,178.99,178.69,178.86,30847.0,159.1115,159.3608,159.0937,159.245,30847.0
2022-11-11 15:45:00,178.83,178.98,178.59,178.6,51215.0,159.2183,159.3519,159.0046,159.0135,51215.0
2022-11-11 15:50:00,178.6,178.69,178.21,178.22,77448.0,159.0135,159.0937,158.6663,158.6752,77448.0
2022-11-11 15:55:00,178.22,178.33,178.06,178.28,174895.0,158.6752,158.7732,158.5328,158.7286,174895.0
2022-11-14 09:30:00,178.11,179.19,178.06,178.75,64764.0,158.5773,159.5388,158.5328,159.1471,64764.0
2022-11-14 09:35:00,178.84,179.21,178.35,179.21,23977.0,159.2272,159.5567,158.791,159.5567,23977.0
2022-11-14 09:40:00,179.23,179.33,178.62,178.78,14626.0,159.5745,159.6635,159.0314,159.1738,14626.0
2022-11-14 09:45:00,178.65,179.84,178.64,179.56,38016.0,159.0581,160.1176,159.0492,159.8683,38016.0
2022-11-14 09:50:00,179.56,180.06,179.44,179.99,34673.0,159.8683,160.3134,159.7614,160.2511,34673.0
2022-11-14 09:55:00,179.93,180.45,179.76,180.42,26222.0,160.1977,160.6607,160.0463,160.634,26222.0
2022-11-14 10:00:00,180.38,180.75,180.34,180.47,24047.0,160.5983,160.9278,160.5627,160.6785,24047.0
2022-11-14 10:05:00,180.43,181.35,180.43,181.12,40554.0,160.6429,161.462,160.6429,161.2572,40554.0
2022-11-14 10:10:00,181.09,181.41,181.0,181.06,39589.0,161.2305,161.5154,161.1504,161.2038,39589.0
2022-11-14 10:15:00,181.03,181.41,181.0,181.17,30628.0,161.1771,161.5154,161.1504,161.3017,30628.0
2022-11-14 10:20:00,181.16,181.27,180.67,181.23,29201.0,161.2928,161.3907,160.8565,161.3551,29201.0
2022-11-14 10:25:00,181.2,181.41,180.46,180.5,23069.0,161.3284,161.5154,160.6696,160.7052,23069.0
2022-11-14 10:30:00,180.48,180.48,179.99,180.22,20507.0,160.6874,160.6874,160.2511,160.4559,20507.0
2022-11-14 10:35:00,180.1,180.18,179.67,179.92,14028.0,160.3491,160.4203,159.9662,160.1888,14028.0
2022-11-14 10:40:00,179.88,180.29,179.79,179.98,22482.0,160.1532,160.5182,160.073,160.2422,22482.0
2022-11-14 10:45:00,180.0,180.22,179.88,180.18,15705.0,160.26,160.4559,160.1532,160.4203,15705.0
2022-11-14 10:50:00,180.14,180.16,179.86,179.98,15205.0,160.3847,160.4025,160.1354,160.2422,15205.0
2022-11-14 10:55:00,179.92,180.03,179.73,179.74,26007.0,160.1888,160.2867,160.0196,160.0285,26007.0
2022-11-14 11:00:00,179.77,179.82,179.21,179.25,55535.0,160.0552,160.0998,159.5567,159.5923,55535.0
2022-11-14 11:05:00,179.27,179.44,179.21,179.44,10915.0,159.6101,159.7614,159.5567,159.7614,10915.0
2022-11-14 11:10:00,179.49,179.49,178.88,179.13,9192.0,159.8059,159.8059,159.2628,159.4854,9192.0
2022-11-14 11:15:00,179.11,179.24,178.83,178.97,13486.0,159.4676,159.5834,159.2183,159.343,13486.0
2022-11-14 11:20:00,178.97,179.29,178.84,179.17,11957.0,159.343,159.6279,159.2272,159.521,11957.0
2022-11-14 11:25:00,179.22,179.31,178.98,179.2,12219.0,159.5656,159.6457,159.3519,159.5477,12219.0
2022-11-14 11:30:00,179.12,179.7,179.02,179.7,15099.0,159.4765,159.9929,159.3875,159.9929,15099.0
2022-11-14 11:35:00,179.75,179.88,179.54,179.58,10716.0,160.0374,160.1532,159.8505,159.8861,10716.0
2022-11-14 11:40:00,179.51,179.65,179.38,179.38,9419.0,159.8238,159.9484,159.708,159.708,9419.0
2022-11-14 11:45:00,179.42,179.67,179.41,179.65,13521.0,159.7436,159.9662,159.7347,159.9484,13521.0
2022-11-14 11:50:00,179.67,179.77,179.46,179.52,13798.0,159.9662,160.0552,159.7792,159.8327,13798.0
2022-11-14 11:55:00,179.52,179.85,179.51,179.72,13051.0,159.8327,160.1265,159.8238,160.0107,13051.0
2022-11-14 12:00:00,179.8,180.08,179.7,179.92,8630.0,160.082,160.3312,159.9929,160.1888,8630.0
2022-11-14 12:05:00,179.9,179.95,179.71,179.81,25495.0,160.171,160.2155,160.0018,160.0909,25495.0
2022-11-14 12:10:00,179.86,179.86,179.53,179.58,7610.0,160.1354,160.1354,159.8416,159.8861,7610.0
2022-11-14 12:15:00,179.6,179.76,179.47,179.57,9214.0,159.9039,160.0463,159.7881,159.8772,9214.0
2022-11-14 12:20:00,179.56,179.63,179.25,179.53,14502.0,159.8683,159.9306,159.5923,159.8416,14502.0
2022-11-14 12:25:00,179.52,179.68,179.46,179.64,7388.0,159.8327,159.9751,159.7792,159.9395,7388.0
2022-11-14 12:30:00,179.61,180.03,179.6,179.86,10567.0,159.9128,160.2867,159.9039,160.1354,10567.0
2022-11-14 12:35:00,179.83,180.43,179.83,180.31,21924.0,160.1087,160.6429,160.1087,160.536,21924.0
2022-11-14 12:40:00,180.42,180.58,180.29,180.42,11871.0,160.634,160.7764,160.5182,160.634,11871.0
2022-11-14 12:45:00,180.46,180.54,180.28,180.54,12422.0,160.6696,160.7408,160.5093,160.7408,12422.0
2022-11-14 12:50:00,180.52,180.66,180.45,180.55,12656.0,160.723,160.8476,160.6607,160.7497,12656.0
2022-11-14 12:55:00,180.58,180.61,180.28,180.38,11355.0,160.7764,160.8031,160.5093,160.5983,11355.0
2022-11-14 13:00:00,180.34,180.42,180.24,180.33,8840.0,160.5627,160.634,160.4737,160.5538,8840.0
2022-11-14 13:05:00,180.35,180.4,180.26,180.37,11616.0,160.5716,160.6162,160.4915,160.5894,11616.0
2022-11-14 13:10:00,180.41,180.68,180.38,180.65,9215.0,160.6251,160.8654,160.5983,160.8387,9215.0
2022-11-14 13:15:00,180.69,180.69,180.55,180.66,14049.0,160.8743,160.8743,160.7497,160.8476,14049.0
2022-11-14 13:20:00,180.64,180.64,180.39,180.46,24202.0,160.8298,160.8298,160.6072,160.6696,24202.0
2022-11-14 13:25:00,180.45,180.74,180.4,180.63,11306.0,160.6607,160.9189,160.6162,160.8209,11306.0
2022-11-14 13:30:00,180.63,180.64,180.47,180.53,15067.0,160.8209,160.8298,160.6785,160.7319,15067.0
2022-11-14 13:35:00,180.55,180.64,180.45,180.52,16138.0,160.7497,160.8298,160.6607,160.723,16138.0
2022-11-14 13:40:00,180.5,180.77,180.42,180.77,8330.0,160.7052,160.9456,160.634,160.9456,8330.0
2022-11-14 13:45:00,180.73,181.09,180.7,181.09,12201.0,160.91,161.2305,160.8833,161.2305,12201.0
2022-11-14 13:50:00,181.09,181.36,181.04,181.27,18391.0,161.2305,161.4709,161.186,161.3907,18391.0
2022-11-14 13:55:00,181.25,181.49,181.16,181.4,22673.0,161.3729,161.5866,161.2928,161.5065,22673.0
2022-11-14 14:00:00,181.38,181.38,180.95,181.03,20459.0,161.4887,161.4887,161.1058,161.1771,20459.0
2022-11-14 14:05:00,181.06,181.11,180.88,181.09,23892.0,161.2038,161.2483,161.0435,161.2305,23892.0
2022-11-14 14:10:00,181.08,181.09,180.76,180.85,13693.0,161.2216,161.2305,160.9367,161.0168,13693.0
2022-11-14 14:15:00,180.87,180.98,180.72,180.86,21971.0,161.0346,161.1325,160.9011,161.0257,21971.0
2022-11-14 14:20:00,180.88,181.03,180.76,181.03,9117.0,161.0435,161.1771,160.9367,161.1771,9117.0
2022-11-14 14:25:00,180.97,181.06,180.84,181.06,9874.0,161.1236,161.2038,161.0079,161.2038,9874.0
2022-11-14 14:30:00,181.07,181.16,180.83,180.85,16854.0,161.2127,161.2928,160.999,161.0168,16854.0
2022-11-14 14:35:00,180.88,180.93,180.73,180.73,18329.0,161.0435,161.088,160.91,160.91,18329.0
2022-11-14 14:40:00,180.77,180.8,180.48,180.59,14811.0,160.9456,160.9723,160.6874,160.7853,14811.0
2022-11-14 14:45:00,180.57,180.63,180.45,180.52,10811.0,160.7675,160.8209,160.6607,160.723,10811.0
2022-11-14 14:50:00,180.5,180.59,180.36,180.39,17153.0,160.7052,160.7853,160.5805,160.6072,17153.0
2022-11-14 14:55:00,180.39,180.6,180.39,180.6,11722.0,160.6072,160.7942,160.6072,160.7942,11722.0
2022-11-14 15:00:00,180.64,180.7,180.57,180.65,15100.0,160.8298,160.8833,160.7675,160.8387,15100.0
2022-11-14 15:05:00,180.62,180.69,180.32,180.32,15146.0,160.812,160.8743,160.5449,160.5449,15146.0
2022-11-14 15:10:00,180.28,180.33,179.89,179.9,10272.0,160.5093,160.5538,160.1621,160.171,10272.0
2022-11-14 15:15:00,179.89,179.89,179.53,179.54,25034.0,160.1621,160.1621,159.8416,159.8505,25034.0
2022-11-14 15:20:00,179.53,179.6,179.43,179.51,34056.0,159.8416,159.9039,159.7525,159.8238,34056.0
2022-11-14 15:25:00,179.52,179.56,179.28,179.28,11381.0,159.8327,159.8683,159.619,159.619,11381.0
2022-11-14 15:30:00,179.28,179.28,178.87,178.88,21508.0,159.619,159.619,159.2539,159.2628,21508.0
2022-11-14 15:35:00,178.88,179.1,178.88,179.01,18371.0,159.2628,159.4587,159.2628,159.3786,18371.0
2022-11-14 15:40:00,178.99,179.27,178.99,179.05,30520.0,159.3608,159.6101,159.3608,159.4142,30520.0
2022-11-14 15:45:00,179.04,179.08,178.65,178.72,24269.0,159.4053,159.4409,159.0581,159.1204,24269.0
2022-11-14 15:50:00,178.7,178.73,178.23,178.26,50127.0,159.1026,159.1293,158.6841,158.7108,50127.0
2022-11-14 15:55:00,178.25,178.28,177.72,177.84,168563.0,158.7019,158.7286,158.2301,158.3369,168563.0
2022-11-15 09:30:00,178.47,180.05,178.47,179.45,50947.0,158.8978,160.3045,158.8978,159.7703,50947.0
2022-11-15 09:35:00,179.5,180.65,179.5,180.49,26174.0,159.8149,160.8387,159.8149,160.6963,26174.0
2022-11-15 09:40:00,180.58,180.82,180.18,180.71,44849.0,160.7764,160.9901,160.4203,160.8922,44849.0
2022-11-15 09:45:00,180.64,180.82,180.34,180.69,38542.0,160.8298,160.9901,160.5627,160.8743,38542.0
2022-11-15 09:50:00,180.72,181.2,180.66,180.98,39661.0,160.9011,161.3284,160.8476,161.1325,39661.0
2022-11-15 09:55:00,180.66,181.04,180.5,180.75,24883.0,160.8476,161.186,160.7052,160.9278,24883.0
2022-11-15 10:00:00,180.75,181.25,180.65,180.83,23004.0,160.9278,161.3729,160.8387,160.999,23004.0
2022-11-15 10:05:00,180.92,181.2,180.58,180.69,25093.0,161.0791,161.3284,160.7764,160.8743,25093.0
2022-11-15 10:10:00,180.71,180.76,180.14,180.4,11412.0,160.8922,160.9367,160.3847,160.6162,11412.0
2022-11-15 10:15:00,180.42,180.67,179.92,179.98,13053.0,160.634,160.8565,160.1888,160.2422,13053.0
2022-11-15 10:20:00,179.93,180.51,179.73,180.44,12484.0,160.1977,160.7141,160.0196,160.6518,12484.0
2022-11-15 10:25:00,180.45,180.93,180.44,180.6,36259.0,160.6607,161.088,160.6518,160.7942,36259.0
2022-11-15 10:30:00,180.72,181.1,180.72,180.96,12047.0,160.9011,161.2394,160.9011,161.1147,12047.0
2022-11-15 10:35:00,181.0,181.01,180.7,180.81,12437.0,161.1504,161.1593,160.8833,160.9812,12437.0
2022-11-15 10:40:00,180.82,181.12,180.6,180.96,17373.0,160.9901,161.2572,160.7942,161.1147,17373.0
2022-11-15 10:45:00,180.98,181.13,180.39,180.45,7025.0,161.1325,161.2661,160.6072,160.6607,7025.0
2022-11-15 10:50:00,180.43,180.85,180.31,180.85,5847.0,160.6429,161.0168,160.536,161.0168,5847.0
2022-11-15 10:55:00,180.91,181.17,180.76,180.8,87981.0,161.0702,161.3017,160.9367,160.9723,87981.0
2022-11-15 11:00:00,180.8,181.0,180.65,180.98,14409.0,160.9723,161.1504,160.8387,161.1325,14409.0
2022-11-15 11:05:00,180.97,181.29,180.9,181.1,10241.0,161.1236,161.4085,161.0613,161.2394,10241.0
2022-11-15 11:10:00,181.1,181.25,180.97,181.1,8539.0,161.2394,161.3729,161.1236,161.2394,8539.0
2022-11-15 11:15:00,181.1,181.3,180.81,180.96,16056.0,161.2394,161.4175,160.9812,161.1147,16056.0
2022-11-15 11:20:00,181.04,181.14,180.93,181.08,13740.0,161.186,161.275,161.088,161.2216,13740.0
2022-11-15 11:25:00,181.06,181.28,180.68,180.74,23543.0,161.2038,161.3996,160.8654,160.9189,23543.0
2022-11-15 11:30:00,180.64,181.33,180.63,181.33,21251.0,160.8298,161.4442,160.8209,161.4442,21251.0
2022-11-15 11:35:00,181.39,181.39,181.04,181.1,6794.0,161.4976,161.4976,161.186,161.2394,6794.0
2022-11-15 11:40:00,181.17,181.27,180.97,180.97,10532.0,161.3017,161.3907,161.1236,161.1236,10532.0
2022-11-15 11:45:00,180.9,180.95,180.7,180.86,7963.0,161.0613,161.1058,160.8833,161.0257,7963.0
2022-11-15 11:50:00,180.9,181.08,180.8,181.07,10602.0,161.0613,161.2216,160.9723,161.2127,10602.0
2022-11-15 11:55:00,181.05,181.15,181.0,181.15,9136.0,161.1949,161.2839,161.1504,161.2839,9136.0
2022-11-15 12:00:00,181.17,181.22,180.85,180.94,14278.0,161.3017,161.3462,161.0168,161.0969,14278.0
2022-11-15 12:05:00,180.97,181.15,180.88,181.09,11678.0,161.1236,161.2839,161.0435,161.2305,11678.0
2022-11-15 12:10:00,181.12,181.16,180.92,181.08,13640.0,161.2572,161.2928,161.0791,161.2216,13640.0
2022-11-15 12:15:00,180.99,181.07,180.85,180.89,9900.0,161.1414,161.2127,161.0168,161.0524,9900.0
2022-11-15 12:20:00,180.88,181.16,180.86,181.16,6763.0,161.0435,161.2928,161.0257,161.2928,6763.0
2022-11-15 12:25:00,181.12,181.29,181.08,181.08,6540.0,161.2572,161.4085,161.2216,161.2216,6540.0
2022-11-15 12:30:00,181.09,181.49,181.06,181.44,12639.0,161.2305,161.5866,161.2038,161.5421,12639.0
2022-11-15 12:35:00,181.41,181.49,181.31,181.37,6723.0,161.5154,161.5866,161.4264,161.4798,6723.0
2022-11-15 12:40:00,181.34,181.4,181.1,181.24,8323.0,161.4531,161.5065,161.2394,161.364,8323.0
2022-11-15 12:45:00,181.24,181.29,180.99,181.21,19730.0,161.364,161.4085,161.1414,161.3373,19730.0
2022-11-15 12:50:00,181.09,181.09,180.75,180.86,13579.0,161.2305,161.2305,160.9278,161.0257,13579.0
2022-11-15 12:55:00,180.83,180.83,180.56,180.69,5783.0,160.999,160.999,160.7586,160.8743,5783.0
2022-11-15 13:00:00,180.71,180.82,180.49,180.6,6905.0,160.8922,160.9901,160.6963,160.7942,6905.0
2022-11-15 13:05:00,180.61,180.61,180.4,180.4,7376.0,160.8031,160.8031,160.6162,160.6162,7376.0
2022-11-15 13:10:00,180.42,180.51,180.28,180.46,11329.0,160.634,160.7141,160.5093,160.6696,11329.0
2022-11-15 13:15:00,180.41,180.41,180.01,180.12,27832.0,160.6251,160.6251,160.2689,160.3669,27832.0
2022-11-15 13:20:00,180.0,180.02,179.39,179.5,18623.0,160.26,160.2778,159.7169,159.8149,18623.0
2022-11-15 13:25:00,179.51,179.73,179.0,179.13,62584.0,159.8238,160.0196,159.3697,159.4854,62584.0
2022-11-15 13:30:00,179.11,179.39,178.46,178.52,41048.0,159.4676,159.7169,158.8889,158.9423,41048.0
2022-11-15 13:35:00,178.48,178.64,178.06,178.34,18118.0,158.9067,159.0492,158.5328,158.7821,18118.0
2022-11-15 13:40:00,178.54,179.26,178.21,178.97,24198.0,158.9601,159.6012,158.6663,159.343,24198.0
2022-11-15 13:45:00,178.82,179.35,178.82,178.87,35804.0,159.2094,159.6813,159.2094,159.2539,35804.0
2022-11-15 13:50:00,178.94,179.24,178.84,179.13,7768.0,159.3163,159.5834,159.2272,159.4854,7768.0
2022-11-15 13:55:00,179.17,179.37,178.97,179.1,15559.0,159.521,159.6991,159.343,159.4587,15559.0
2022-11-15 14:00:00,179.11,179.29,178.58,178.58,18591.0,159.4676,159.6279,158.9957,158.9957,18591.0
2022-11-15 14:05:00,178.54,179.24,178.53,179.24,10624.0,158.9601,159.5834,158.9512,159.5834,10624.0
2022-11-15 14:10:00,179.27,180.07,179.26,179.56,16200.0,159.6101,160.3223,159.6012,159.8683,16200.0
2022-11-15 14:15:00,179.49,179.89,179.31,179.67,14027.0,159.8059,160.1621,159.6457,159.9662,14027.0
2022-11-15 14:20:00,179.82,180.18,179.82,180.07,19374.0,160.0998,160.4203,160.0998,160.3223,19374.0
2022-11-15 14:25:00,180.05,180.19,179.77,180.11,13973.0,160.3045,160.4292,160.0552,160.358,13973.0
2022-11-15 14:30:00,180.11,180.31,179.99,180.12,16346.0,160.358,160.536,160.2511,160.3669,16346.0
2022-11-15 14:35:00,180.12,180.45,180.0,180.23,13721.0,160.3669,160.6607,160.26,160.4648,13721.0
2022-11-15 14:40:00,180.24,180.38,180.15,180.24,18572.0,160.4737,160.5983,160.3936,160.4737,18572.0
2022-11-15 14:45:00,180.29,180.42,180.03,180.03,22860.0,160.5182,160.634,160.2867,160.2867,22860.0
2022-11-15 14:50:00,180.12,180.47,180.09,180.45,11146.0,160.3669,160.6785,160.3401,160.6607,11146.0
2022-11-15 14:55:00,180.41,180.98,180.3,180.87,14338.0,160.6251,161.1325,160.5271,161.0346,14338.0
2022-11-15 15:00:00,180.79,181.11,180.75,180.99,30778.0,160.9634,161.2483,160.9278,161.1414,30778.0
2022-11-15 15:05:00,180.99,181.08,180.84,181.03,23109.0,161.1414,161.2216,161.0079,161.1771,23109.0
2022-11-15 15:10:00,181.01,181.13,180.92,181.03,22058.0,161.1593,161.2661,161.0791,161.1771,22058.0
2022-11-15 15:15:00,181.06,181.28,180.97,181.2,11955.0,161.2038,161.3996,161.1236,161.3284,11955.0
2022-11-15 15:20:00,181.21,181.38,181.19,181.21,23778.0,161.3373,161.4887,161.3195,161.3373,23778.0
2022-11-15 15:25:00,181.22,181.35,181.17,181.27,23593.0,161.3462,161.462,161.3017,161.3907,23593.0
2022-11-15 15:30:00,181.24,181.26,180.7,180.75,53340.0,161.364,161.3818,160.8833,160.9278,53340.0
2022-11-15 15:35:00,180.73,181.23,180.73,181.19,34326.0,160.91,161.3551,160.91,161.3195,34326.0
2022-11-15 15:40:00,181.18,181.27,181.08,181.12,39353.0,161.3106,161.3907,161.2216,161.2572,39353.0
2022-11-15 15:45:00,181.12,181.27,180.97,181.15,45114.0,161.2572,161.3907,161.1236,161.2839,45114.0
2022-11-15 15:50:00,181.22,181.23,180.83,181.02,55058.0,161.3462,161.3551,160.999,161.1682,55058.0
2022-11-15 15:55:00,181.04,181.56,180.89,181.47,186302.0,161.186,161.6489,161.0524,161.5688,186302.0
2022-11-16 09:30:00,180.36,180.45,179.57,180.0,92692.0,160.5805,160.6607,159.8772,160.26,92692.0
2022-11-16 09:35:00,179.93,180.12,179.26,179.48,33345.0,160.1977,160.3669,159.6012,159.797,33345.0
2022-11-16 09:40:00,179.49,179.64,179.2,179.5,15277.0,159.8059,159.9395,159.5477,159.8149,15277.0
2022-11-16 09:45:00,179.45,179.56,179.0,179.18,18263.0,159.7703,159.8683,159.3697,159.5299,18263.0
2022-11-16 09:50:00,179.06,180.11,179.06,179.84,18351.0,159.4231,160.358,159.4231,160.1176,18351.0
2022-11-16 09:55:00,179.72,179.76,179.15,179.38,13157.0,160.0107,160.0463,159.5032,159.708,13157.0
2022-11-16 10:00:00,179.43,179.8,179.2,179.74,23264.0,159.7525,160.082,159.5477,160.0285,23264.0
2022-11-16 10:05:00,179.77,180.08,179.77,179.87,13220.0,160.0552,160.3312,160.0552,160.1443,13220.0
2022-11-16 10:10:00,179.92,179.96,179.63,179.74,8803.0,160.1888,160.2244,159.9306,160.0285,8803.0
2022-11-16 10:15:00,179.75,179.83,179.45,179.73,18121.0,160.0374,160.1087,159.7703,160.0196,18121.0
2022-11-16 10:20:00,179.74,179.8,179.18,179.22,17809.0,160.0285,160.082,159.5299,159.5656,17809.0
2022-11-16 10:25:00,179.32,179.61,179.22,179.25,13208.0,159.6546,159.9128,159.5656,159.5923,13208.0
2022-11-16 10:30:00,179.24,180.06,179.24,179.8,44221.0,159.5834,160.3134,159.5834,160.082,44221.0
2022-11-16 10:35:00,179.82,179.83,179.38,179.43,33680.0,160.0998,160.1087,159.708,159.7525,33680.0
2022-11-16 10:40:00,179.3,179.59,179.23,179.24,14019.0,159.6368,159.895,159.5745,159.5834,14019.0
2022-11-16 10:45:00,179.18,179.18,179.01,179.15,4369.0,159.5299,159.5299,159.3786,159.5032,4369.0
2022-11-16 10:50:00,179.11,179.18,178.73,178.75,12991.0,159.4676,159.5299,159.1293,159.1471,12991.0
2022-11-16 10:55:00,178.82,179.02,178.79,178.87,7564.0,159.2094,159.3875,159.1827,159.2539,7564.0
2022-11-16 11:00:00,178.91,178.93,178.68,178.69,12726.0,159.2896,159.3074,159.0848,159.0937,12726.0
2022-11-16 11:05:00,178.66,178.79,178.49,178.49,8457.0,159.067,159.1827,158.9156,158.9156,8457.0
2022-11-16 11:10:00,178.52,178.8,178.41,178.8,8877.0,158.9423,159.1916,158.8444,159.1916,8877.0
2022-11-16 11:15:00,178.84,178.87,178.68,178.75,7854.0,159.2272,159.2539,159.0848,159.1471,7854.0
2022-11-16 11:20:00,178.74,178.75,178.55,178.69,21598.0,159.1382,159.1471,158.969,159.0937,21598.0
2022-11-16 11:25:00,178.69,179.04,178.51,178.88,17927.0,159.0937,159.4053,158.9334,159.2628,17927.0
2022-11-16 11:30:00,178.83,179.18,178.83,178.95,10242.0,159.2183,159.5299,159.2183,159.3252,10242.0
2022-11-16 11:35:00,178.95,178.95,178.7,178.74,6043.0,159.3252,159.3252,159.1026,159.1382,6043.0
2022-11-16 11:40:00,178.73,178.8,178.64,178.75,6247.0,159.1293,159.1916,159.0492,159.1471,6247.0
2022-11-16 11:45:00,178.74,178.85,178.69,178.74,6111.0,159.1382,159.2361,159.0937,159.1382,6111.0
2022-11-16 11:50:00,178.68,178.83,178.54,178.68,11227.0,159.0848,159.2183,158.9601,159.0848,11227.0
2022-11-16 11:55:00,178.67,178.88,178.66,178.66,9660.0,159.0759,159.2628,159.067,159.067,9660.0
2022-11-16 12:00:00,178.73,178.73,178.4,178.47,10766.0,159.1293,159.1293,158.8355,158.8978,10766.0
2022-11-16 12:05:00,178.48,178.52,178.21,178.52,13777.0,158.9067,158.9423,158.6663,158.9423,13777.0
2022-11-16 12:10:00,178.45,178.57,178.3,178.3,33589.0,158.88,158.9868,158.7464,158.7464,33589.0
2022-11-16 12:15:00,178.27,178.32,177.9,178.02,54279.0,158.7197,158.7643,158.3903,158.4972,54279.0
2022-11-16 12:20:00,178.06,178.15,177.74,177.84,31036.0,158.5328,158.6129,158.2479,158.3369,31036.0
2022-11-16 12:25:00,177.87,177.99,177.76,177.89,15631.0,158.3636,158.4704,158.2657,158.3814,15631.0
2022-11-16 12:30:00,177.86,178.16,177.78,178.12,17272.0,158.3547,158.6218,158.2835,158.5862,17272.0
2022-11-16 12:35:00,178.08,178.19,178.03,178.05,13965.0,158.5506,158.6485,158.5061,158.5239,13965.0
2022-11-16 12:40:00,178.08,178.21,177.99,178.18,10907.0,158.5506,158.6663,158.4704,158.6396,10907.0
2022-11-16 12:45:00,178.2,178.34,178.04,178.07,16156.0,158.6574,158.7821,158.515,158.5417,16156.0
2022-11-16 12:50:00,178.06,178.29,178.03,178.19,6076.0,158.5328,158.7375,158.5061,158.6485,6076.0
2022-11-16 12:55:00,178.23,178.3,178.07,178.14,10740.0,158.6841,158.7464,158.5417,158.604,10740.0
2022-11-16 13:00:00,178.12,178.27,177.99,178.01,8301.0,158.5862,158.7197,158.4704,158.4883,8301.0
2022-11-16 13:05:00,177.95,177.98,177.76,177.85,7718.0,158.4348,158.4615,158.2657,158.3458,7718.0
2022-11-16 13:10:00,177.86,178.01,177.82,177.94,8781.0,158.3547,158.4883,158.3191,158.4259,8781.0
2022-11-16 13:15:00,177.96,177.97,177.73,177.73,8996.0,158.4437,158.4526,158.239,158.239,8996.0
2022-11-16 13:20:00,177.75,177.76,177.54,177.66,7103.0,158.2568,158.2657,158.0698,158.1766,7103.0
2022-11-16 13:25:00,177.7,177.74,177.56,177.62,9072.0,158.2122,158.2479,158.0876,158.141,9072.0
2022-11-16 13:30:00,177.63,177.79,177.32,177.37,11644.0,158.1499,158.2924,157.8739,157.9184,11644.0
2022-11-16 13:35:00,177.41,177.43,177.2,177.3,9671.0,157.9541,157.9719,157.7671,157.8561,9671.0
2022-11-16 13:40:00,177.31,177.72,177.3,177.7,12855.0,157.865,158.2301,157.8561,158.2122,12855.0
2022-11-16 13:45:00,177.69,177.76,177.48,177.59,12394.0,158.2033,158.2657,158.0164,158.1143,12394.0
2022-11-16 13:50:00,177.61,177.75,177.54,177.64,10121.0,158.1321,158.2568,158.0698,158.1588,10121.0
2022-11-16 13:55:00,177.65,177.7,177.51,177.53,7803.0,158.1677,158.2122,158.0431,158.0609,7803.0
2022-11-16 14:00:00,177.48,177.48,177.17,177.29,11403.0,158.0164,158.0164,157.7404,157.8472,11403.0
2022-11-16 14:05:00,177.3,177.43,177.29,177.37,9333.0,157.8561,157.9719,157.8472,157.9184,9333.0
2022-11-16 14:10:00,177.44,177.45,177.19,177.24,10684.0,157.9808,157.9897,157.7582,157.8027,10684.0
2022-11-16 14:15:00,177.26,177.34,177.1,177.27,9975.0,157.8205,157.8917,157.678,157.8294,9975.0
2022-11-16 14:20:00,177.3,177.36,177.08,177.08,14081.0,157.8561,157.9095,157.6602,157.6602,14081.0
2022-11-16 14:25:00,177.08,177.26,177.05,177.17,9878.0,157.6602,157.8205,157.6335,157.7404,9878.0
2022-11-16 14:30:00,177.18,177.22,176.76,176.96,16172.0,157.7493,157.7849,157.3753,157.5534,16172.0
2022-11-16 14:35:00,176.96,177.26,176.83,177.14,15744.0,157.5534,157.8205,157.4377,157.7137,15744.0
2022-11-16 14:40:00,177.11,177.2,176.88,176.88,12351.0,157.687,157.7671,157.4822,157.4822,12351.0
2022-11-16 14:45:00,176.91,176.93,176.68,176.77,13453.0,157.5089,157.5267,157.3041,157.3842,13453.0
2022-11-16 14:50:00,176.76,176.91,176.7,176.86,12435.0,157.3753,157.5089,157.3219,157.4644,12435.0
2022-11-16 14:55:00,176.86,176.88,176.6,176.69,28624.0,157.4644,157.4822,157.2329,157.313,28624.0
2022-11-16 15:00:00,176.7,176.82,176.43,176.47,17776.0,157.3219,157.4288,157.0815,157.1171,17776.0
2022-11-16 15:05:00,176.48,176.48,176.08,176.14,12423.0,157.126,157.126,156.7699,156.8233,12423.0
2022-11-16 15:10:00,176.15,176.22,176.07,176.11,11296.0,156.8322,156.8946,156.761,156.7966,11296.0
2022-11-16 15:15:00,176.14,176.19,175.9,175.9,12063.0,156.8233,156.8678,156.6096,156.6096,12063.0
2022-11-16 15:20:00,175.96,176.31,175.95,176.29,16523.0,156.6631,156.9747,156.6542,156.9569,16523.0
2022-11-16 15:25:00,176.28,176.4,176.23,176.37,22699.0,156.948,157.0548,156.9035,157.0281,22699.0
2022-11-16 15:30:00,176.34,176.58,176.26,176.52,34635.0,157.0014,157.2151,156.9302,157.1617,34635.0
2022-11-16 15:35:00,176.61,176.81,176.55,176.7,39089.0,157.2418,157.4199,157.1884,157.3219,39089.0
2022-11-16 15:40:00,176.71,176.97,176.63,176.95,28386.0,157.3308,157.5623,157.2596,157.5445,28386.0
2022-11-16 15:45:00,176.91,177.04,176.82,176.89,40092.0,157.5089,157.6246,157.4288,157.4911,40092.0
2022-11-16 15:50:00,176.87,176.98,176.78,176.84,72915.0,157.4733,157.5712,157.3931,157.4466,72915.0
2022-11-16 15:55:00,176.83,177.15,176.63,177.12,136246.0,157.4377,157.7226,157.2596,157.6959,136246.0
2022-11-17 09:30:00,175.0,175.17,174.5,174.51,49334.0,155.8083,155.9597,155.3632,155.3721,49334.0
2022-11-17 09:35:00,174.48,174.71,173.67,173.73,18409.0,155.3454,155.5502,154.6242,154.6776,18409.0
2022-11-17 09:40:00,173.63,173.99,173.43,173.58,14187.0,154.5886,154.9091,154.4105,154.5441,14187.0
2022-11-17 09:45:00,173.56,173.7,173.27,173.3,16890.0,154.5263,154.6509,154.2681,154.2948,16890.0
2022-11-17 09:50:00,173.37,173.84,173.03,173.03,21911.0,154.3571,154.7756,154.0544,154.0544,21911.0
2022-11-17 09:55:00,173.07,173.16,172.44,172.47,34796.0,154.09,154.1701,153.5291,153.5558,34796.0
2022-11-17 10:00:00,172.52,173.19,172.44,172.54,12350.0,153.6003,154.1968,153.5291,153.6181,12350.0
2022-11-17 10:05:00,172.59,172.74,172.53,172.71,22888.0,153.6626,153.7962,153.6092,153.7695,22888.0
2022-11-17 10:10:00,172.66,172.96,172.58,172.61,19921.0,153.725,153.9921,153.6537,153.6805,19921.0
2022-11-17 10:15:00,172.72,173.25,172.58,173.25,25155.0,153.7784,154.2503,153.6537,154.2503,25155.0
2022-11-17 10:20:00,173.39,173.65,173.34,173.37,12972.0,154.3749,154.6064,154.3304,154.3571,12972.0
2022-11-17 10:25:00,173.32,173.39,173.15,173.23,10907.0,154.3126,154.3749,154.1612,154.2325,10907.0
2022-11-17 10:30:00,173.2,173.31,173.0,173.0,18193.0,154.2057,154.3037,154.0277,154.0277,18193.0
2022-11-17 10:35:00,172.99,172.99,172.66,172.8,15053.0,154.0188,154.0188,153.725,153.8496,15053.0
2022-11-17 10:40:00,172.76,172.9,172.76,172.8,7300.0,153.814,153.9386,153.814,153.8496,7300.0
2022-11-17 10:45:00,172.76,172.76,172.47,172.59,13156.0,153.814,153.814,153.5558,153.6626,13156.0
2022-11-17 10:50:00,172.59,172.7,172.06,172.1,17822.0,153.6626,153.7606,153.1908,153.2264,17822.0
2022-11-17 10:55:00,172.12,172.12,171.67,171.74,25545.0,153.2442,153.2442,152.8435,152.9059,25545.0
2022-11-17 11:00:00,171.73,172.25,171.61,172.15,16910.0,152.897,153.3599,152.7901,153.2709,16910.0
2022-11-17 11:05:00,172.2,172.43,172.1,172.12,21342.0,153.3154,153.5202,153.2264,153.2442,21342.0
2022-11-17 11:10:00,172.11,172.31,172.02,172.22,7183.0,153.2353,153.4134,153.1552,153.3332,7183.0
2022-11-17 11:15:00,172.18,172.51,172.17,172.3,12636.0,153.2976,153.5914,153.2887,153.4044,12636.0
2022-11-17 11:20:00,172.36,172.81,172.27,172.8,9314.0,153.4579,153.8585,153.3777,153.8496,9314.0
2022-11-17 11:25:00,172.74,172.81,172.64,172.75,9598.0,153.7962,153.8585,153.7072,153.8051,9598.0
2022-11-17 11:30:00,172.74,173.08,172.74,173.06,8244.0,153.7962,154.0989,153.7962,154.0811,8244.0
2022-11-17 11:35:00,173.08,173.55,173.07,173.52,13524.0,154.0989,154.5174,154.09,154.4907,13524.0
2022-11-17 11:40:00,173.54,173.65,173.41,173.65,17208.0,154.5085,154.6064,154.3927,154.6064,17208.0
2022-11-17 11:45:00,173.6,173.74,173.57,173.74,10993.0,154.5619,154.6865,154.5352,154.6865,10993.0
2022-11-17 11:50:00,173.73,173.92,173.69,173.76,9869.0,154.6776,154.8468,154.642,154.7043,9869.0
2022-11-17 11:55:00,173.81,174.8,173.81,174.78,64069.0,154.7489,155.6303,154.7489,155.6125,64069.0
2022-11-17 12:00:00,174.82,174.94,174.6,174.6,17618.0,155.6481,155.7549,155.4522,155.4522,17618.0
2022-11-17 12:05:00,174.63,174.64,174.28,174.47,21678.0,155.4789,155.4878,155.1673,155.3365,21678.0
2022-11-17 12:10:00,174.47,174.53,174.31,174.36,7987.0,155.3365,155.3899,155.194,155.2385,7987.0
2022-11-17 12:15:00,174.3,174.43,174.06,174.23,14096.0,155.1851,155.3009,154.9714,155.1228,14096.0
2022-11-17 12:20:00,174.21,174.24,174.04,174.2,5812.0,155.105,155.1317,154.9536,155.0961,5812.0
2022-11-17 12:25:00,174.2,174.38,174.2,174.33,12924.0,155.0961,155.2563,155.0961,155.2118,12924.0
2022-11-17 12:30:00,174.34,174.52,174.19,174.19,9973.0,155.2207,155.381,155.0872,155.0872,9973.0
2022-11-17 12:35:00,174.19,174.54,174.12,174.54,6329.0,155.0872,155.3988,155.0249,155.3988,6329.0
2022-11-17 12:40:00,174.54,174.87,174.54,174.87,11776.0,155.3988,155.6926,155.3988,155.6926,11776.0
2022-11-17 12:45:00,174.9,175.1,174.87,175.07,7608.0,155.7193,155.8974,155.6926,155.8707,7608.0
2022-11-17 12:50:00,175.06,175.45,175.05,175.38,8244.0,155.8618,156.209,155.8529,156.1467,8244.0
2022-11-17 12:55:00,175.34,175.58,175.2,175.46,52991.0,156.1111,156.3247,155.9864,156.2179,52991.0
2022-11-17 13:00:00,175.46,175.46,175.05,175.1,4098.0,156.2179,156.2179,155.8529,155.8974,4098.0
2022-11-17 13:05:00,175.1,175.21,175.05,175.15,7794.0,155.8974,155.9953,155.8529,155.9419,7794.0
2022-11-17 13:10:00,175.16,175.35,175.09,175.11,6318.0,155.9508,156.12,155.8885,155.9063,6318.0
2022-11-17 13:15:00,175.05,175.33,174.96,175.33,21550.0,155.8529,156.1022,155.7727,156.1022,21550.0
2022-11-17 13:20:00,175.28,175.43,175.27,175.32,7265.0,156.0576,156.1912,156.0487,156.0933,7265.0
2022-11-17 13:25:00,175.32,175.38,175.14,175.15,4450.0,156.0933,156.1467,155.933,155.9419,4450.0
2022-11-17 13:30:00,175.11,175.15,175.05,175.13,5345.0,155.9063,155.9419,155.8529,155.9241,5345.0
2022-11-17 13:35:00,175.11,175.48,175.11,175.45,8644.0,155.9063,156.2357,155.9063,156.209,8644.0
2022-11-17 13:40:00,175.43,175.59,175.43,175.46,5882.0,156.1912,156.3336,156.1912,156.2179,5882.0
2022-11-17 13:45:00,175.44,175.44,175.19,175.24,7641.0,156.2001,156.2001,155.9775,156.022,7641.0
2022-11-17 13:50:00,175.23,175.25,175.06,175.2,9852.0,156.0131,156.0309,155.8618,155.9864,9852.0
2022-11-17 13:55:00,175.18,175.59,175.14,175.54,9106.0,155.9686,156.3336,155.933,156.2891,9106.0
2022-11-17 14:00:00,175.53,175.91,175.51,175.82,6418.0,156.2802,156.6186,156.2624,156.5384,6418.0
2022-11-17 14:05:00,175.77,175.89,175.61,175.62,5735.0,156.4939,156.6007,156.3515,156.3604,5735.0
2022-11-17 14:10:00,175.57,175.57,175.26,175.41,11554.0,156.3158,156.3158,156.0398,156.1734,11554.0
2022-11-17 14:15:00,175.42,175.45,175.2,175.24,7846.0,156.1823,156.209,155.9864,156.022,7846.0
2022-11-17 14:20:00,175.24,175.3,175.03,175.3,11609.0,156.022,156.0754,155.8351,156.0754,11609.0
2022-11-17 14:25:00,175.26,175.26,175.04,175.14,6429.0,156.0398,156.0398,155.844,155.933,6429.0
2022-11-17 14:30:00,175.11,175.16,174.99,175.04,8495.0,155.9063,155.9508,155.7994,155.844,8495.0
2022-11-17 14:35:00,175.05,175.08,174.85,174.87,4994.0,155.8529,155.8796,155.6748,155.6926,4994.0
2022-11-17 14:40:00,174.87,174.92,174.62,174.73,8470.0,155.6926,155.7371,155.47,155.568,8470.0
2022-11-17 14:45:00,174.72,174.97,174.49,174.93,5167.0,155.5591,155.7816,155.3543,155.746,5167.0
2022-11-17 14:50:00,174.98,175.24,174.96,175.24,7225.0,155.7905,156.022,155.7727,156.022,7225.0
2022-11-17 14:55:00,175.18,175.24,175.12,175.16,8533.0,155.9686,156.022,155.9152,155.9508,8533.0
2022-11-17 15:00:00,175.18,175.42,175.11,175.16,7025.0,155.9686,156.1823,155.9063,155.9508,7025.0
2022-11-17 15:05:00,175.18,175.24,175.08,175.15,9994.0,155.9686,156.022,155.8796,155.9419,9994.0
2022-11-17 15:10:00,175.07,175.07,174.9,174.92,4958.0,155.8707,155.8707,155.7193,155.7371,4958.0
2022-11-17 15:15:00,174.9,174.9,174.66,174.81,10736.0,155.7193,155.7193,155.5056,155.6392,10736.0
2022-11-17 15:20:00,174.8,174.88,174.71,174.79,7409.0,155.6303,155.7015,155.5502,155.6214,7409.0
2022-11-17 15:25:00,174.79,174.93,174.75,174.92,8484.0,155.6214,155.746,155.5858,155.7371,8484.0
2022-11-17 15:30:00,174.9,175.18,174.89,175.12,8453.0,155.7193,155.9686,155.7104,155.9152,8453.0
2022-11-17 15:35:00,175.12,175.4,175.07,175.38,9098.0,155.9152,156.1645,155.8707,156.1467,9098.0
2022-11-17 15:40:00,175.42,175.53,175.39,175.49,13107.0,156.1823,156.2802,156.1556,156.2446,13107.0
2022-11-17 15:45:00,175.5,175.87,175.49,175.86,16378.0,156.2535,156.5829,156.2446,156.574,16378.0
2022-11-17 15:50:00,175.93,175.93,175.54,175.54,22331.0,156.6364,156.6364,156.2891,156.2891,22331.0
2022-11-17 15:55:00,175.52,176.09,175.25,176.0,175080.0,156.2713,156.7788,156.0309,156.6987,175080.0
2022-11-18 09:30:00,178.51,178.55,177.76,177.94,111310.0,158.9334,158.969,158.2657,158.4259,111310.0
2022-11-18 09:35:00,177.97,178.1,176.87,177.6,20597.0,158.4526,158.5684,157.4733,158.1232,20597.0
2022-11-18 09:40:00,177.5,177.8,177.12,177.47,28905.0,158.0342,158.3013,157.6959,158.0075,28905.0
2022-11-18 09:45:00,177.55,177.64,177.33,177.42,6522.0,158.0787,158.1588,157.8828,157.963,6522.0
2022-11-18 09:50:00,177.46,177.65,177.21,177.65,16123.0,157.9986,158.1677,157.776,158.1677,16123.0
2022-11-18 09:55:00,177.66,177.73,177.23,177.23,10883.0,158.1766,158.239,157.7938,157.7938,10883.0
2022-11-18 10:00:00,177.31,177.41,176.98,177.18,22517.0,157.865,157.9541,157.5712,157.7493,22517.0
2022-11-18 10:05:00,177.18,177.26,176.76,176.96,37536.0,157.7493,157.8205,157.3753,157.5534,37536.0
2022-11-18 10:10:00,177.0,177.46,176.9,177.46,16624.0,157.589,157.9986,157.5,157.9986,16624.0
2022-11-18 10:15:00,177.39,177.59,177.24,177.27,8594.0,157.9362,158.1143,157.8027,157.8294,8594.0
2022-11-18 10:20:00,177.3,177.52,177.24,177.4,9755.0,157.8561,158.052,157.8027,157.9451,9755.0
2022-11-18 10:25:00,177.34,177.48,177.07,177.48,10153.0,157.8917,158.0164,157.6513,158.0164,10153.0
2022-11-18 10:30:00,177.55,177.58,177.31,177.39,10179.0,158.0787,158.1054,157.865,157.9362,10179.0
2022-11-18 10:35:00,177.47,177.81,177.46,177.57,11957.0,158.0075,158.3102,157.9986,158.0965,11957.0
2022-11-18 10:40:00,177.54,177.72,177.37,177.37,18153.0,158.0698,158.2301,157.9184,157.9184,18153.0
2022-11-18 10:45:00,177.42,177.57,177.25,177.32,12769.0,157.963,158.0965,157.8116,157.8739,12769.0
2022-11-18 10:50:00,177.28,177.48,177.2,177.42,9517.0,157.8383,158.0164,157.7671,157.963,9517.0
2022-11-18 10:55:00,177.37,177.37,176.97,177.18,11718.0,157.9184,157.9184,157.5623,157.7493,11718.0
2022-11-18 11:00:00,177.22,177.27,177.03,177.14,8824.0,157.7849,157.8294,157.6157,157.7137,8824.0
2022-11-18 11:05:00,177.13,177.2,177.06,177.18,11239.0,157.7048,157.7671,157.6424,157.7493,11239.0
2022-11-18 11:10:00,177.22,177.56,177.17,177.53,10799.0,157.7849,158.0876,157.7404,158.0609,10799.0
2022-11-18 11:15:00,177.58,177.7,177.36,177.66,33926.0,158.1054,158.2122,157.9095,158.1766,33926.0
2022-11-18 11:20:00,177.67,177.88,177.6,177.64,21574.0,158.1855,158.3725,158.1232,158.1588,21574.0
2022-11-18 11:25:00,177.69,177.94,177.58,177.9,8321.0,158.2033,158.4259,158.1054,158.3903,8321.0
2022-11-18 11:30:00,177.89,178.06,177.87,177.87,10825.0,158.3814,158.5328,158.3636,158.3636,10825.0
2022-11-18 11:35:00,177.81,178.02,177.74,177.93,8612.0,158.3102,158.4972,158.2479,158.417,8612.0
2022-11-18 11:40:00,177.86,177.99,177.74,177.98,10287.0,158.3547,158.4704,158.2479,158.4615,10287.0
2022-11-18 11:45:00,177.92,177.92,177.57,177.7,9004.0,158.4081,158.4081,158.0965,158.2122,9004.0
2022-11-18 11:50:00,177.6,177.75,177.5,177.75,10052.0,158.1232,158.2568,158.0342,158.2568,10052.0
2022-11-18 11:55:00,177.66,177.93,177.63,177.91,13300.0,158.1766,158.417,158.1499,158.3992,13300.0
2022-11-18 12:00:00,177.94,178.09,177.89,178.06,12903.0,158.4259,158.5595,158.3814,158.5328,12903.0
2022-11-18 12:05:00,178.06,178.16,177.99,178.01,11103.0,158.5328,158.6218,158.4704,158.4883,11103.0
2022-11-18 12:10:00,177.96,178.16,177.96,178.11,8061.0,158.4437,158.6218,158.4437,158.5773,8061.0
2022-11-18 12:15:00,178.06,178.1,177.83,177.86,35446.0,158.5328,158.5684,158.328,158.3547,35446.0
2022-11-18 12:20:00,177.86,178.06,177.76,178.0,39742.0,158.3547,158.5328,158.2657,158.4793,39742.0
2022-11-18 12:25:00,178.0,178.28,177.99,178.21,36776.0,158.4793,158.7286,158.4704,158.6663,36776.0
2022-11-18 12:30:00,178.22,178.34,178.14,178.34,14263.0,158.6752,158.7821,158.604,158.7821,14263.0
2022-11-18 12:35:00,178.35,178.95,178.34,178.87,25713.0,158.791,159.3252,158.7821,159.2539,25713.0
2022-11-18 12:40:00,178.9,179.13,178.54,178.54,54138.0,159.2806,159.4854,158.9601,158.9601,54138.0
2022-11-18 12:45:00,178.54,178.78,178.29,178.51,56283.0,158.9601,159.1738,158.7375,158.9334,56283.0
2022-11-18 12:50:00,178.5,178.63,178.24,178.4,10517.0,158.9245,159.0403,158.693,158.8355,10517.0
2022-11-18 12:55:00,178.35,178.66,178.34,178.59,13126.0,158.791,159.067,158.7821,159.0046,13126.0
2022-11-18 13:00:00,178.53,178.61,178.36,178.55,9809.0,158.9512,159.0225,158.7999,158.969,9809.0
2022-11-18 13:05:00,178.53,179.04,178.53,178.92,12505.0,158.9512,159.4053,158.9512,159.2985,12505.0
2022-11-18 13:10:00,178.88,179.0,178.78,178.97,20763.0,159.2628,159.3697,159.1738,159.343,20763.0
2022-11-18 13:15:00,178.97,178.97,178.51,178.72,13865.0,159.343,159.343,158.9334,159.1204,13865.0
2022-11-18 13:20:00,178.63,178.97,178.55,178.97,15633.0,159.0403,159.343,158.969,159.343,15633.0
2022-11-18 13:25:00,178.97,179.16,178.84,179.13,7853.0,159.343,159.5121,159.2272,159.4854,7853.0
2022-11-18 13:30:00,179.05,179.1,178.84,178.95,30433.0,159.4142,159.4587,159.2272,159.3252,30433.0
2022-11-18 13:35:00,178.97,179.08,178.56,178.56,11853.0,159.343,159.4409,158.9779,158.9779,11853.0
2022-11-18 13:40:00,178.59,178.72,178.43,178.46,8643.0,159.0046,159.1204,158.8622,158.8889,8643.0
2022-11-18 13:45:00,178.47,178.64,178.37,178.41,15668.0,158.8978,159.0492,158.8088,158.8444,15668.0
2022-11-18 13:50:00,178.41,178.58,178.4,178.4,13390.0,158.8444,158.9957,158.8355,158.8355,13390.0
2022-11-18 13:55:00,178.4,178.78,178.37,178.7,12763.0,158.8355,159.1738,158.8088,159.1026,12763.0
2022-11-18 14:00:00,178.72,179.01,178.7,178.91,8108.0,159.1204,159.3786,159.1026,159.2896,8108.0
2022-11-18 14:05:00,178.97,179.06,178.72,178.77,7143.0,159.343,159.4231,159.1204,159.1649,7143.0
2022-11-18 14:10:00,178.8,178.88,178.69,178.76,10624.0,159.1916,159.2628,159.0937,159.156,10624.0
2022-11-18 14:15:00,178.73,178.89,178.62,178.7,10807.0,159.1293,159.2717,159.0314,159.1026,10807.0
2022-11-18 14:20:00,178.74,178.87,178.73,178.75,7804.0,159.1382,159.2539,159.1293,159.1471,7804.0
2022-11-18 14:25:00,178.77,178.9,178.76,178.86,12356.0,159.1649,159.2806,159.156,159.245,12356.0
2022-11-18 14:30:00,178.85,178.98,178.44,178.67,23477.0,159.2361,159.3519,158.8711,159.0759,23477.0
2022-11-18 14:35:00,178.54,178.55,178.45,178.49,7036.0,158.9601,158.969,158.88,158.9156,7036.0
2022-11-18 14:40:00,178.5,178.58,178.4,178.48,18408.0,158.9245,158.9957,158.8355,158.9067,18408.0
2022-11-18 14:45:00,178.48,178.57,178.44,178.47,16264.0,158.9067,158.9868,158.8711,158.8978,16264.0
2022-11-18 14:50:00,178.45,178.64,178.45,178.59,20944.0,158.88,159.0492,158.88,159.0046,20944.0
2022-11-18 14:55:00,178.6,178.68,178.56,178.63,11968.0,159.0135,159.0848,158.9779,159.0403,11968.0
2022-11-18 15:00:00,178.58,178.75,178.57,178.59,9836.0,158.9957,159.1471,158.9868,159.0046,9836.0
2022-11-18 15:05:00,178.62,178.72,178.58,178.67,11880.0,159.0314,159.1204,158.9957,159.0759,11880.0
2022-11-18 15:10:00,178.7,178.72,178.52,178.54,13782.0,159.1026,159.1204,158.9423,158.9601,13782.0
2022-11-18 15:15:00,178.54,178.55,178.35,178.47,26110.0,158.9601,158.969,158.791,158.8978,26110.0
2022-11-18 15:20:00,178.46,178.46,178.25,178.37,22304.0,158.8889,158.8889,158.7019,158.8088,22304.0
2022-11-18 15:25:00,178.33,178.71,178.32,178.71,12311.0,158.7732,159.1115,158.7643,159.1115,12311.0
2022-11-18 15:30:00,178.72,178.83,178.62,178.62,15914.0,159.1204,159.2183,159.0314,159.0314,15914.0
2022-11-18 15:35:00,178.57,178.71,178.51,178.7,19463.0,158.9868,159.1115,158.9334,159.1026,19463.0
2022-11-18 15:40:00,178.71,178.88,178.64,178.81,18867.0,159.1115,159.2628,159.0492,159.2005,18867.0
2022-11-18 15:45:00,178.81,179.08,178.71,179.08,32886.0,159.2005,159.4409,159.1115,159.4409,32886.0
2022-11-18 15:50:00,179.12,179.23,178.51,178.53,57154.0,159.4765,159.5745,158.9334,158.9512,57154.0
2022-11-18 15:55:00,178.57,179.09,178.56,179.02,98763.0,158.9868,159.4498,158.9779,159.3875,98763.0
2022-11-21 09:30:00,178.15,179.0,178.01,178.2,44176.0,158.6129,159.3697,158.4883,158.6574,44176.0
2022-11-21 09:35:00,178.03,178.45,178.03,178.42,13790.0,158.5061,158.88,158.5061,158.8533,13790.0
2022-11-21 09:40:00,178.5,178.59,177.9,178.22,13312.0,158.9245,159.0046,158.3903,158.6752,13312.0
2022-11-21 09:45:00,178.08,179.06,178.0,179.02,38600.0,158.5506,159.4231,158.4793,159.3875,38600.0
2022-11-21 09:50:00,178.91,179.36,178.82,179.36,12228.0,159.2896,159.6902,159.2094,159.6902,12228.0
2022-11-21 09:55:00,179.36,179.55,179.24,179.47,13141.0,159.6902,159.8594,159.5834,159.7881,13141.0
2022-11-21 10:00:00,179.48,179.63,179.25,179.26,18207.0,159.797,159.9306,159.5923,159.6012,18207.0
2022-11-21 10:05:00,179.28,179.29,178.8,178.97,17700.0,159.619,159.6279,159.1916,159.343,17700.0
2022-11-21 10:10:00,179.03,179.32,178.98,179.32,11210.0,159.3964,159.6546,159.3519,159.6546,11210.0
2022-11-21 10:15:00,179.27,179.56,179.07,179.14,12703.0,159.6101,159.8683,159.432,159.4943,12703.0
2022-11-21 10:20:00,179.12,179.26,178.88,178.98,17530.0,159.4765,159.6012,159.2628,159.3519,17530.0
2022-11-21 10:25:00,178.95,179.16,178.83,179.01,37523.0,159.3252,159.5121,159.2183,159.3786,37523.0
2022-11-21 10:30:00,178.95,179.07,178.78,178.98,53739.0,159.3252,159.432,159.1738,159.3519,53739.0
2022-11-21 10:35:00,179.0,179.39,178.97,179.28,16680.0,159.3697,159.7169,159.343,159.619,16680.0
2022-11-21 10:40:00,179.28,179.32,178.87,178.94,15771.0,159.619,159.6546,159.2539,159.3163,15771.0
2022-11-21 10:45:00,178.88,179.01,178.78,178.81,16528.0,159.2628,159.3786,159.1738,159.2005,16528.0
2022-11-21 10:50:00,178.81,178.87,178.72,178.87,11689.0,159.2005,159.2539,159.1204,159.2539,11689.0
2022-11-21 10:55:00,178.88,179.39,178.82,179.39,18020.0,159.2628,159.7169,159.2094,159.7169,18020.0
2022-11-21 11:00:00,179.38,179.41,179.04,179.18,10129.0,159.708,159.7347,159.4053,159.5299,10129.0
2022-11-21 11:05:00,179.23,179.35,179.1,179.25,8173.0,159.5745,159.6813,159.4587,159.5923,8173.0
2022-11-21 11:10:00,179.28,179.44,179.23,179.28,9452.0,159.619,159.7614,159.5745,159.619,9452.0
2022-11-21 11:15:00,179.29,179.49,179.28,179.31,9435.0,159.6279,159.8059,159.619,159.6457,9435.0
2022-11-21 11:20:00,179.31,179.75,179.24,179.66,21607.0,159.6457,160.0374,159.5834,159.9573,21607.0
2022-11-21 11:25:00,179.65,179.78,179.56,179.58,11976.0,159.9484,160.0641,159.8683,159.8861,11976.0
2022-11-21 11:30:00,179.57,179.66,179.3,179.37,14701.0,159.8772,159.9573,159.6368,159.6991,14701.0
2022-11-21 11:35:00,179.36,179.69,179.36,179.57,9287.0,159.6902,159.984,159.6902,159.8772,9287.0
2022-11-21 11:40:00,179.63,179.85,179.62,179.83,9997.0,159.9306,160.1265,159.9217,160.1087,9997.0
2022-11-21 11:45:00,179.83,180.33,179.83,180.24,53888.0,160.1087,160.5538,160.1087,160.4737,53888.0
2022-11-21 11:50:00,180.24,180.26,179.72,179.72,30829.0,160.4737,160.4915,160.0107,160.0107,30829.0
2022-11-21 11:55:00,179.71,179.74,179.25,179.32,10291.0,160.0018,160.0285,159.5923,159.6546,10291.0
2022-11-21 12:00:00,179.41,179.67,179.4,179.55,12645.0,159.7347,159.9662,159.7258,159.8594,12645.0
2022-11-21 12:05:00,179.56,179.77,179.43,179.66,13429.0,159.8683,160.0552,159.7525,159.9573,13429.0
2022-11-21 12:10:00,179.71,179.94,179.71,179.79,9674.0,160.0018,160.2066,160.0018,160.073,9674.0
2022-11-21 12:15:00,179.82,179.85,179.33,179.39,9612.0,160.0998,160.1265,159.6635,159.7169,9612.0
2022-11-21 12:20:00,179.33,179.6,179.32,179.58,9257.0,159.6635,159.9039,159.6546,159.8861,9257.0
2022-11-21 12:25:00,179.63,179.84,179.63,179.84,11576.0,159.9306,160.1176,159.9306,160.1176,11576.0
2022-11-21 12:30:00,179.83,180.03,179.75,180.0,13244.0,160.1087,160.2867,160.0374,160.26,13244.0
2022-11-21 12:35:00,179.96,180.19,179.88,180.11,18296.0,160.2244,160.4292,160.1532,160.358,18296.0
2022-11-21 12:40:00,180.08,180.19,180.04,180.19,7362.0,160.3312,160.4292,160.2956,160.4292,7362.0
2022-11-21 12:45:00,180.19,180.22,180.08,180.11,22559.0,160.4292,160.4559,160.3312,160.358,22559.0
2022-11-21 12:50:00,180.1,180.18,180.04,180.18,23444.0,160.3491,160.4203,160.2956,160.4203,23444.0
2022-11-21 12:55:00,180.21,180.37,180.11,180.27,21151.0,160.447,160.5894,160.358,160.5004,21151.0
2022-11-21 13:00:00,180.26,180.38,180.18,180.34,7844.0,160.4915,160.5983,160.4203,160.5627,7844.0
2022-11-21 13:05:00,180.3,180.47,180.21,180.21,24863.0,160.5271,160.6785,160.447,160.447,24863.0
2022-11-21 13:10:00,180.26,180.38,180.14,180.14,12175.0,160.4915,160.5983,160.3847,160.3847,12175.0
2022-11-21 13:15:00,180.16,180.2,179.88,179.91,6724.0,160.4025,160.4381,160.1532,160.1799,6724.0
2022-11-21 13:20:00,179.93,179.97,179.73,179.77,7147.0,160.1977,160.2333,160.0196,160.0552,7147.0
2022-11-21 13:25:00,179.74,179.82,179.73,179.78,6733.0,160.0285,160.0998,160.0196,160.0641,6733.0
2022-11-21 13:30:00,179.8,179.88,179.75,179.84,9625.0,160.082,160.1532,160.0374,160.1176,9625.0
2022-11-21 13:35:00,179.84,180.02,179.83,180.0,8885.0,160.1176,160.2778,160.1087,160.26,8885.0
2022-11-21 13:40:00,180.03,180.1,179.94,179.98,7193.0,160.2867,160.3491,160.2066,160.2422,7193.0
2022-11-21 13:45:00,179.96,180.08,179.93,180.08,12255.0,160.2244,160.3312,160.1977,160.3312,12255.0
2022-11-21 13:50:00,180.0,180.1,179.94,180.03,4967.0,160.26,160.3491,160.2066,160.2867,4967.0
2022-11-21 13:55:00,179.97,180.02,179.92,180.0,15709.0,160.2333,160.2778,160.1888,160.26,15709.0
2022-11-21 14:00:00,180.01,180.12,180.01,180.07,5111.0,160.2689,160.3669,160.2689,160.3223,5111.0
2022-11-21 14:05:00,180.07,180.11,179.93,180.02,10764.0,160.3223,160.358,160.1977,160.2778,10764.0
2022-11-21 14:10:00,180.06,180.14,179.98,180.09,11838.0,160.3134,160.3847,160.2422,160.3401,11838.0
2022-11-21 14:15:00,180.1,180.15,180.03,180.08,9529.0,160.3491,160.3936,160.2867,160.3312,9529.0
2022-11-21 14:20:00,180.07,180.09,179.87,179.95,9822.0,160.3223,160.3401,160.1443,160.2155,9822.0
2022-11-21 14:25:00,179.98,180.1,179.94,180.04,5943.0,160.2422,160.3491,160.2066,160.2956,5943.0
2022-11-21 14:30:00,179.99,180.02,179.95,179.96,11091.0,160.2511,160.2778,160.2155,160.2244,11091.0
2022-11-21 14:35:00,179.96,180.2,179.92,180.2,8129.0,160.2244,160.4381,160.1888,160.4381,8129.0
2022-11-21 14:40:00,180.21,180.33,179.95,179.95,27467.0,160.447,160.5538,160.2155,160.2155,27467.0
2022-11-21 14:45:00,179.97,179.99,179.84,179.96,12360.0,160.2333,160.2511,160.1176,160.2244,12360.0
2022-11-21 14:50:00,179.97,180.22,179.93,180.06,16216.0,160.2333,160.4559,160.1977,160.3134,16216.0
2022-11-21 14:55:00,180.05,180.07,179.9,180.0,14579.0,160.3045,160.3223,160.171,160.26,14579.0
2022-11-21 15:00:00,180.0,180.05,179.87,180.03,13268.0,160.26,160.3045,160.1443,160.2867,13268.0
2022-11-21 15:05:00,180.05,180.12,179.93,180.01,7752.0,160.3045,160.3669,160.1977,160.2689,7752.0
2022-11-21 15:10:00,180.01,180.08,179.92,180.03,9581.0,160.2689,160.3312,160.1888,160.2867,9581.0
2022-11-21 15:15:00,180.05,180.15,180.01,180.05,6962.0,160.3045,160.3936,160.2689,160.3045,6962.0
2022-11-21 15:20:00,180.04,180.31,180.04,180.27,31553.0,160.2956,160.536,160.2956,160.5004,31553.0
2022-11-21 15:25:00,180.25,180.32,180.06,180.12,26601.0,160.4826,160.5449,160.3134,160.3669,26601.0
2022-11-21 15:30:00,180.12,180.33,180.09,180.17,12279.0,160.3669,160.5538,160.3401,160.4114,12279.0
2022-11-21 15:35:00,180.17,180.31,180.05,180.28,15715.0,160.4114,160.536,160.3045,160.5093,15715.0
2022-11-21 15:40:00,180.3,180.3,180.08,180.14,14386.0,160.5271,160.5271,160.3312,160.3847,14386.0
2022-11-21 15:45:00,180.13,180.39,180.12,180.34,24497.0,160.3758,160.6072,160.3669,160.5627,24497.0
2022-11-21 15:50:00,180.36,180.39,180.14,180.17,35857.0,160.5805,160.6072,160.3847,160.4114,35857.0
2022-11-21 15:55:00,180.17,180.74,180.07,180.71,171186.0,160.4114,160.9189,160.3223,160.8922,171186.0
2022-11-22 09:30:00,181.47,181.47,180.75,181.06,61625.0,161.5688,161.5688,160.9278,161.2038,61625.0
2022-11-22 09:35:00,181.02,181.31,180.76,180.96,27102.0,161.1682,161.4264,160.9367,161.1147,27102.0
2022-11-22 09:40:00,180.96,181.36,180.77,181.02,18100.0,161.1147,161.4709,160.9456,161.1682,18100.0
2022-11-22 09:45:00,181.06,181.48,181.06,181.44,42041.0,161.2038,161.5777,161.2038,161.5421,42041.0
2022-11-22 09:50:00,181.43,181.47,180.74,180.86,14357.0,161.5332,161.5688,160.9189,161.0257,14357.0
2022-11-22 09:55:00,180.9,180.97,180.47,180.86,12702.0,161.0613,161.1236,160.6785,161.0257,12702.0
2022-11-22 10:00:00,180.87,181.45,180.81,181.37,22996.0,161.0346,161.551,160.9812,161.4798,22996.0
2022-11-22 10:05:00,181.43,181.57,181.21,181.29,23428.0,161.5332,161.6578,161.3373,161.4085,23428.0
2022-11-22 10:10:00,181.25,181.85,181.25,181.7,24944.0,161.3729,161.9071,161.3729,161.7736,24944.0
2022-11-22 10:15:00,181.78,181.84,181.55,181.7,25204.0,161.8448,161.8982,161.64,161.7736,25204.0
2022-11-22 10:20:00,181.71,182.12,181.53,182.05,13876.0,161.7825,162.1475,161.6222,162.0852,13876.0
2022-11-22 10:25:00,182.11,182.17,181.87,181.98,12539.0,162.1386,162.192,161.9249,162.0229,12539.0
2022-11-22 10:30:00,182.0,182.17,181.65,181.72,26442.0,162.0407,162.192,161.7291,161.7914,26442.0
2022-11-22 10:35:00,181.74,181.74,181.35,181.39,11019.0,161.8092,161.8092,161.462,161.4976,11019.0
2022-11-22 10:40:00,181.43,181.63,181.42,181.51,6576.0,161.5332,161.7113,161.5243,161.6044,6576.0
2022-11-22 10:45:00,181.48,181.8,181.46,181.78,6938.0,161.5777,161.8626,161.5599,161.8448,6938.0
2022-11-22 10:50:00,181.77,181.94,181.74,181.86,19513.0,161.8359,161.9873,161.8092,161.916,19513.0
2022-11-22 10:55:00,181.89,182.03,181.59,181.77,6531.0,161.9427,162.0674,161.6756,161.8359,6531.0
2022-11-22 11:00:00,181.82,181.82,181.46,181.7,8611.0,161.8804,161.8804,161.5599,161.7736,8611.0
2022-11-22 11:05:00,181.7,181.7,181.43,181.47,6829.0,161.7736,161.7736,161.5332,161.5688,6829.0
2022-11-22 11:10:00,181.5,181.5,181.07,181.08,11992.0,161.5955,161.5955,161.2127,161.2216,11992.0
2022-11-22 11:15:00,181.03,181.4,180.87,181.4,26470.0,161.1771,161.5065,161.0346,161.5065,26470.0
2022-11-22 11:20:00,181.38,181.54,181.36,181.51,12745.0,161.4887,161.6311,161.4709,161.6044,12745.0
2022-11-22 11:25:00,181.47,181.76,181.46,181.59,13374.0,161.5688,161.827,161.5599,161.6756,13374.0
2022-11-22 11:30:00,181.56,181.6,181.34,181.4,14236.0,161.6489,161.6846,161.4531,161.5065,14236.0
2022-11-22 11:35:00,181.39,181.4,181.18,181.38,6398.0,161.4976,161.5065,161.3106,161.4887,6398.0
2022-11-22 11:40:00,181.42,181.55,181.35,181.48,11570.0,161.5243,161.64,161.462,161.5777,11570.0
2022-11-22 11:45:00,181.45,181.49,181.24,181.41,4863.0,161.551,161.5866,161.364,161.5154,4863.0
2022-11-22 11:50:00,181.39,181.61,181.37,181.47,6497.0,161.4976,161.6935,161.4798,161.5688,6497.0
2022-11-22 11:55:00,181.49,181.73,181.46,181.73,10683.0,161.5866,161.8003,161.5599,161.8003,10683.0
2022-11-22 12:00:00,181.73,181.73,181.51,181.63,4470.0,161.8003,161.8003,161.6044,161.7113,4470.0
2022-11-22 12:05:00,181.58,181.58,181.28,181.39,5176.0,161.6667,161.6667,161.3996,161.4976,5176.0
2022-11-22 12:10:00,181.41,181.44,181.22,181.22,6152.0,161.5154,161.5421,161.3462,161.3462,6152.0
2022-11-22 12:15:00,181.21,181.41,181.21,181.26,5838.0,161.3373,161.5154,161.3373,161.3818,5838.0
2022-11-22 12:20:00,181.22,181.36,181.09,181.09,10954.0,161.3462,161.4709,161.2305,161.2305,10954.0
2022-11-22 12:25:00,181.17,181.17,180.97,181.06,12299.0,161.3017,161.3017,161.1236,161.2038,12299.0
2022-11-22 12:30:00,181.09,181.21,181.08,181.21,8265.0,161.2305,161.3373,161.2216,161.3373,8265.0
2022-11-22 12:35:00,181.18,181.22,181.1,181.14,5026.0,161.3106,161.3462,161.2394,161.275,5026.0
2022-11-22 12:40:00,181.18,181.21,181.06,181.16,4468.0,161.3106,161.3373,161.2038,161.2928,4468.0
2022-11-22 12:45:00,181.17,181.17,180.93,180.99,8567.0,161.3017,161.3017,161.088,161.1414,8567.0
2022-11-22 12:50:00,180.97,181.01,180.94,180.99,5890.0,161.1236,161.1593,161.0969,161.1414,5890.0
2022-11-22 12:55:00,180.94,181.1,180.92,181.0,6274.0,161.0969,161.2394,161.0791,161.1504,6274.0
2022-11-22 13:00:00,181.01,181.07,180.94,180.94,3564.0,161.1593,161.2127,161.0969,161.0969,3564.0
2022-11-22 13:05:00,180.94,181.13,180.81,181.11,10793.0,161.0969,161.2661,160.9812,161.2483,10793.0
2022-11-22 13:10:00,181.09,181.36,181.09,181.32,10058.0,161.2305,161.4709,161.2305,161.4353,10058.0
2022-11-22 13:15:00,181.31,181.31,181.16,181.28,6623.0,161.4264,161.4264,161.2928,161.3996,6623.0
2022-11-22 13:20:00,181.35,181.45,181.3,181.31,5850.0,161.462,161.551,161.4175,161.4264,5850.0
2022-11-22 13:25:00,181.29,181.33,181.2,181.31,4105.0,161.4085,161.4442,161.3284,161.4264,4105.0
2022-11-22 13:30:00,181.3,181.38,181.22,181.35,11925.0,161.4175,161.4887,161.3462,161.462,11925.0
2022-11-22 13:35:00,181.31,181.38,181.27,181.3,6027.0,161.4264,161.4887,161.3907,161.4175,6027.0
2022-11-22 13:40:00,181.34,181.4,181.23,181.39,6635.0,161.4531,161.5065,161.3551,161.4976,6635.0
2022-11-22 13:45:00,181.36,181.51,181.34,181.5,7488.0,161.4709,161.6044,161.4531,161.5955,7488.0
2022-11-22 13:50:00,181.52,181.75,181.51,181.57,8685.0,161.6133,161.8181,161.6044,161.6578,8685.0
2022-11-22 13:55:00,181.62,181.75,181.52,181.66,11431.0,161.7024,161.8181,161.6133,161.738,11431.0
2022-11-22 14:00:00,181.7,181.75,181.59,181.63,7173.0,161.7736,161.8181,161.6756,161.7113,7173.0
2022-11-22 14:05:00,181.63,181.68,181.49,181.5,6245.0,161.7113,161.7558,161.5866,161.5955,6245.0
2022-11-22 14:10:00,181.47,181.55,181.46,181.49,4322.0,161.5688,161.64,161.5599,161.5866,4322.0
2022-11-22 14:15:00,181.48,181.69,181.48,181.67,11148.0,161.5777,161.7647,161.5777,161.7469,11148.0
2022-11-22 14:20:00,181.69,181.76,181.68,181.72,7561.0,161.7647,161.827,161.7558,161.7914,7561.0
2022-11-22 14:25:00,181.72,181.87,181.68,181.83,9184.0,161.7914,161.9249,161.7558,161.8893,9184.0
2022-11-22 14:30:00,181.83,181.83,181.56,181.58,12663.0,161.8893,161.8893,161.6489,161.6667,12663.0
2022-11-22 14:35:00,181.63,181.87,181.57,181.87,6212.0,161.7113,161.9249,161.6578,161.9249,6212.0
2022-11-22 14:40:00,181.81,181.86,181.65,181.69,6721.0,161.8715,161.916,161.7291,161.7647,6721.0
2022-11-22 14:45:00,181.73,181.91,181.73,181.9,8429.0,161.8003,161.9606,161.8003,161.9517,8429.0
2022-11-22 14:50:00,181.89,181.98,181.85,181.88,13407.0,161.9427,162.0229,161.9071,161.9338,13407.0
2022-11-22 14:55:00,181.85,182.02,181.85,182.0,9189.0,161.9071,162.0585,161.9071,162.0407,9189.0
2022-11-22 15:00:00,181.95,182.15,181.95,182.12,8656.0,161.9962,162.1742,161.9962,162.1475,8656.0
2022-11-22 15:05:00,182.1,182.13,181.96,181.98,10754.0,162.1297,162.1564,162.0051,162.0229,10754.0
2022-11-22 15:10:00,182.01,182.07,181.83,182.02,11066.0,162.0496,162.103,161.8893,162.0585,11066.0
2022-11-22 15:15:00,182.06,182.13,181.99,182.04,8492.0,162.0941,162.1564,162.0318,162.0763,8492.0
2022-11-22 15:20:00,182.05,182.11,182.0,182.06,15316.0,162.0852,162.1386,162.0407,162.0941,15316.0
2022-11-22 15:25:00,182.07,182.09,182.0,182.09,10409.0,162.103,162.1208,162.0407,162.1208,10409.0
2022-11-22 15:30:00,182.1,182.1,182.0,182.04,15043.0,162.1297,162.1297,162.0407,162.0763,15043.0
2022-11-22 15:35:00,182.02,182.2,182.0,182.19,14465.0,162.0585,162.2188,162.0407,162.2098,14465.0
2022-11-22 15:40:00,182.18,182.23,182.12,182.15,12928.0,162.2009,162.2455,162.1475,162.1742,12928.0
2022-11-22 15:45:00,182.14,182.3,182.14,182.24,17166.0,162.1653,162.3078,162.1653,162.2544,17166.0
2022-11-22 15:50:00,182.24,182.4,182.11,182.15,24211.0,162.2544,162.3968,162.1386,162.1742,24211.0
2022-11-22 15:55:00,182.14,182.89,182.06,182.68,238781.0,162.1653,162.8331,162.0941,162.6461,238781.0
2022-11-23 09:30:00,183.36,183.71,182.82,183.51,40386.0,163.2515,163.5632,162.7708,163.3851,40386.0
2022-11-23 09:35:00,183.65,183.65,183.05,183.34,12473.0,163.5097,163.5097,162.9755,163.2337,12473.0
2022-11-23 09:40:00,183.39,183.39,183.07,183.29,7494.0,163.2782,163.2782,162.9933,163.1892,7494.0
2022-11-23 09:45:00,183.37,183.66,183.04,183.1,17036.0,163.2604,163.5186,162.9666,163.0201,17036.0
2022-11-23 09:50:00,183.13,183.9,183.12,183.79,10058.0,163.0468,163.7323,163.0379,163.6344,10058.0
2022-11-23 09:55:00,183.62,183.93,183.62,183.62,5719.0,163.483,163.759,163.483,163.483,5719.0
2022-11-23 10:00:00,183.62,183.71,183.22,183.62,14936.0,163.483,163.5632,163.1269,163.483,14936.0
2022-11-23 10:05:00,183.64,183.77,183.25,183.25,12274.0,163.5008,163.6166,163.1536,163.1536,12274.0
2022-11-23 10:10:00,183.22,183.33,183.18,183.24,7075.0,163.1269,163.2248,163.0913,163.1447,7075.0
2022-11-23 10:15:00,183.22,183.3,182.82,182.86,8779.0,163.1269,163.1981,162.7708,162.8064,8779.0
2022-11-23 10:20:00,182.89,183.3,182.87,183.29,7339.0,162.8331,163.1981,162.8153,163.1892,7339.0
2022-11-23 10:25:00,183.33,183.47,183.18,183.47,5509.0,163.2248,163.3495,163.0913,163.3495,5509.0
2022-11-23 10:30:00,183.42,183.6,183.34,183.54,6606.0,163.305,163.4652,163.2337,163.4118,6606.0
2022-11-23 10:35:00,183.54,183.54,183.25,183.37,11341.0,163.4118,163.4118,163.1536,163.2604,11341.0
2022-11-23 10:40:00,183.33,183.68,183.33,183.52,9873.0,163.2248,163.5364,163.2248,163.394,9873.0
2022-11-23 10:45:00,183.47,183.51,183.33,183.4,5127.0,163.3495,163.3851,163.2248,163.2872,5127.0
2022-11-23 10:50:00,183.38,183.45,183.32,183.38,5185.0,163.2693,163.3317,163.2159,163.2693,5185.0
2022-11-23 10:55:00,183.41,183.57,183.34,183.56,5385.0,163.2961,163.4385,163.2337,163.4296,5385.0
2022-11-23 11:00:00,183.56,183.84,183.56,183.68,10328.0,163.4296,163.6789,163.4296,163.5364,10328.0
2022-11-23 11:05:00,183.67,183.81,183.55,183.75,9548.0,163.5275,163.6522,163.4207,163.5988,9548.0
2022-11-23 11:10:00,183.69,183.77,183.57,183.59,6372.0,163.5453,163.6166,163.4385,163.4563,6372.0
2022-11-23 11:15:00,183.63,183.82,183.6,183.72,12339.0,163.4919,163.6611,163.4652,163.5721,12339.0
2022-11-23 11:20:00,183.66,183.85,183.65,183.72,8987.0,163.5186,163.6878,163.5097,163.5721,8987.0
2022-11-23 11:25:00,183.71,183.78,183.66,183.66,7155.0,163.5632,163.6255,163.5186,163.5186,7155.0
2022-11-23 11:30:00,183.72,183.72,183.53,183.67,3380.0,163.5721,163.5721,163.4029,163.5275,3380.0
2022-11-23 11:35:00,183.67,183.71,183.59,183.71,6130.0,163.5275,163.5632,163.4563,163.5632,6130.0
2022-11-23 11:40:00,183.7,183.84,183.68,183.76,5615.0,163.5543,163.6789,163.5364,163.6077,5615.0
2022-11-23 11:45:00,183.76,183.76,183.24,183.26,15348.0,163.6077,163.6077,163.1447,163.1625,15348.0
2022-11-23 11:50:00,183.22,183.43,183.14,183.14,14548.0,163.1269,163.3139,163.0557,163.0557,14548.0
2022-11-23 11:55:00,183.1,183.14,182.82,183.14,5473.0,163.0201,163.0557,162.7708,163.0557,5473.0
2022-11-23 12:00:00,183.16,183.22,183.06,183.15,12399.0,163.0735,163.1269,162.9844,163.0646,12399.0
2022-11-23 12:05:00,183.15,183.38,183.13,183.37,5355.0,163.0646,163.2693,163.0468,163.2604,5355.0
2022-11-23 12:10:00,183.37,183.52,183.33,183.44,9820.0,163.2604,163.394,163.2248,163.3228,9820.0
2022-11-23 12:15:00,183.49,183.65,183.45,183.62,7108.0,163.3673,163.5097,163.3317,163.483,7108.0
2022-11-23 12:20:00,183.6,183.76,183.57,183.66,8946.0,163.4652,163.6077,163.4385,163.5186,8946.0
2022-11-23 12:25:00,183.7,183.75,183.55,183.63,5588.0,163.5543,163.5988,163.4207,163.4919,5588.0
2022-11-23 12:30:00,183.64,183.67,183.49,183.57,9328.0,163.5008,163.5275,163.3673,163.4385,9328.0
2022-11-23 12:35:00,183.55,183.59,183.47,183.56,6386.0,163.4207,163.4563,163.3495,163.4296,6386.0
2022-11-23 12:40:00,183.54,183.54,183.24,183.26,8400.0,163.4118,163.4118,163.1447,163.1625,8400.0
2022-11-23 12:45:00,183.28,183.33,183.21,183.28,5529.0,163.1803,163.2248,163.118,163.1803,5529.0
2022-11-23 12:50:00,183.25,183.25,183.05,183.15,18675.0,163.1536,163.1536,162.9755,163.0646,18675.0
2022-11-23 12:55:00,183.14,183.14,182.8,182.97,8219.0,163.0557,163.0557,162.753,162.9043,8219.0
2022-11-23 13:00:00,182.98,183.05,182.86,183.04,3431.0,162.9132,162.9755,162.8064,162.9666,3431.0
2022-11-23 13:05:00,183.08,183.08,183.01,183.02,3550.0,163.0022,163.0022,162.9399,162.9488,3550.0
2022-11-23 13:10:00,183.0,183.01,182.91,182.91,4200.0,162.931,162.9399,162.8509,162.8509,4200.0
2022-11-23 13:15:00,182.92,183.04,182.85,183.04,10341.0,162.8598,162.9666,162.7975,162.9666,10341.0
2022-11-23 13:20:00,183.03,183.3,183.02,183.26,7320.0,162.9577,163.1981,162.9488,163.1625,7320.0
2022-11-23 13:25:00,183.23,183.27,182.99,183.01,9941.0,163.1358,163.1714,162.9221,162.9399,9941.0
2022-11-23 13:30:00,183.04,183.23,183.03,183.19,5202.0,162.9666,163.1358,162.9577,163.1002,5202.0
2022-11-23 13:35:00,183.19,183.32,183.1,183.31,3736.0,163.1002,163.2159,163.0201,163.207,3736.0
2022-11-23 13:40:00,183.26,183.3,183.11,183.24,3404.0,163.1625,163.1981,163.029,163.1447,3404.0
2022-11-23 13:45:00,183.22,183.33,182.99,182.99,14968.0,163.1269,163.2248,162.9221,162.9221,14968.0
2022-11-23 13:50:00,182.97,183.01,182.88,182.88,9052.0,162.9043,162.9399,162.8242,162.8242,9052.0
2022-11-23 13:55:00,182.88,183.0,182.85,182.96,5856.0,162.8242,162.931,162.7975,162.8954,5856.0
2022-11-23 14:00:00,183.0,183.72,182.71,183.68,15263.0,162.931,163.5721,162.6728,163.5364,15263.0
2022-11-23 14:05:00,183.63,183.73,183.41,183.41,4416.0,163.4919,163.581,163.2961,163.2961,4416.0
2022-11-23 14:10:00,183.53,183.54,183.16,183.36,4443.0,163.4029,163.4118,163.0735,163.2515,4443.0
2022-11-23 14:15:00,183.39,183.43,183.19,183.23,3125.0,163.2782,163.3139,163.1002,163.1358,3125.0
2022-11-23 14:20:00,183.28,183.56,183.27,183.55,9975.0,163.1803,163.4296,163.1714,163.4207,9975.0
2022-11-23 14:25:00,183.55,183.78,183.45,183.5,5436.0,163.4207,163.6255,163.3317,163.3762,5436.0
2022-11-23 14:30:00,183.3,183.3,183.17,183.2,5621.0,163.1981,163.1981,163.0824,163.1091,5621.0
2022-11-23 14:35:00,183.14,183.14,182.88,182.89,3168.0,163.0557,163.0557,162.8242,162.8331,3168.0
2022-11-23 14:40:00,182.91,183.1,182.89,183.1,7166.0,162.8509,163.0201,162.8331,163.0201,7166.0
2022-11-23 14:45:00,183.09,183.35,182.99,183.29,4582.0,163.0111,163.2426,162.9221,163.1892,4582.0
2022-11-23 14:50:00,183.27,183.4,183.12,183.12,6976.0,163.1714,163.2872,163.0379,163.0379,6976.0
2022-11-23 14:55:00,183.16,183.24,183.12,183.18,4036.0,163.0735,163.1447,163.0379,163.0913,4036.0
2022-11-23 15:00:00,183.19,183.2,183.06,183.19,7684.0,163.1002,163.1091,162.9844,163.1002,7684.0
2022-11-23 15:05:00,183.17,183.41,183.16,183.32,6427.0,163.0824,163.2961,163.0735,163.2159,6427.0
2022-11-23 15:10:00,183.3,183.31,183.21,183.29,3290.0,163.1981,163.207,163.118,163.1892,3290.0
2022-11-23 15:15:00,183.26,183.39,183.24,183.34,5980.0,163.1625,163.2782,163.1447,163.2337,5980.0
2022-11-23 15:20:00,183.29,183.33,183.04,183.16,5484.0,163.1892,163.2248,162.9666,163.0735,5484.0
2022-11-23 15:25:00,183.16,183.24,183.1,183.1,6588.0,163.0735,163.1447,163.0201,163.0201,6588.0
2022-11-23 15:30:00,183.1,183.1,182.95,183.05,5972.0,163.0201,163.0201,162.8865,162.9755,5972.0
2022-11-23 15:35:00,183.04,183.12,182.97,183.11,8194.0,162.9666,163.0379,162.9043,163.029,8194.0
2022-11-23 15:40:00,183.13,183.14,183.0,183.06,6960.0,163.0468,163.0557,162.931,162.9844,6960.0
2022-11-23 15:45:00,183.03,183.04,182.76,182.76,11961.0,162.9577,162.9666,162.7173,162.7173,11961.0
2022-11-23 15:50:00,182.76,183.12,182.72,183.04,21613.0,162.7173,163.0379,162.6817,162.9666,21613.0
2022-11-23 15:55:00,183.01,183.01,182.78,182.84,74069.0,162.9399,162.9399,162.7351,162.7886,74069.0
2022-11-25 09:30:00,183.65,183.89,183.16,183.48,42124.0,163.5097,163.7234,163.0735,163.3584,42124.0
2022-11-25 09:35:00,183.35,183.49,182.86,182.98,7246.0,163.2426,163.3673,162.8064,162.9132,7246.0
2022-11-25 09:40:00,182.81,183.02,182.65,182.81,8341.0,162.7619,162.9488,162.6194,162.7619,8341.0
2022-11-25 09:45:00,182.73,183.18,182.69,182.69,13509.0,162.6906,163.0913,162.655,162.655,13509.0
2022-11-25 09:50:00,182.69,182.92,182.52,182.79,8459.0,162.655,162.8598,162.5037,162.744,8459.0
2022-11-25 09:55:00,182.79,183.21,182.77,183.14,19358.0,162.744,163.118,162.7262,163.0557,19358.0
2022-11-25 10:00:00,183.19,183.57,182.94,183.48,14663.0,163.1002,163.4385,162.8776,163.3584,14663.0
2022-11-25 10:05:00,183.4,183.57,183.27,183.52,9701.0,163.2872,163.4385,163.1714,163.394,9701.0
2022-11-25 10:10:00,183.51,183.55,183.13,183.2,11170.0,163.3851,163.4207,163.0468,163.1091,11170.0
2022-11-25 10:15:00,183.22,183.58,183.09,183.58,10698.0,163.1269,163.4474,163.0111,163.4474,10698.0
2022-11-25 10:20:00,183.54,183.63,183.02,183.06,8269.0,163.4118,163.4919,162.9488,162.9844,8269.0
2022-11-25 10:25:00,183.01,183.24,182.94,183.18,6653.0,162.9399,163.1447,162.8776,163.0913,6653.0
2022-11-25 10:30:00,183.27,183.44,183.05,183.09,6745.0,163.1714,163.3228,162.9755,163.0111,6745.0
2022-11-25 10:35:00,183.15,183.25,183.03,183.16,5418.0,163.0646,163.1536,162.9577,163.0735,5418.0
2022-11-25 10:40:00,183.16,183.27,182.92,182.96,9270.0,163.0735,163.1714,162.8598,162.8954,9270.0
2022-11-25 10:45:00,182.93,183.23,182.9,183.17,9049.0,162.8687,163.1358,162.842,163.0824,9049.0
2022-11-25 10:50:00,183.2,183.23,183.09,183.09,4976.0,163.1091,163.1358,163.0111,163.0111,4976.0
2022-11-25 10:55:00,183.07,183.23,183.05,183.14,4920.0,162.9933,163.1358,162.9755,163.0557,4920.0
2022-11-25 11:00:00,183.2,183.25,183.04,183.18,7980.0,163.1091,163.1536,162.9666,163.0913,7980.0
2022-11-25 11:05:00,183.16,183.28,183.1,183.27,5214.0,163.0735,163.1803,163.0201,163.1714,5214.0
2022-11-25 11:10:00,183.24,183.34,182.95,182.98,9593.0,163.1447,163.2337,162.8865,162.9132,9593.0
2022-11-25 11:15:00,182.97,183.21,182.96,183.21,5016.0,162.9043,163.118,162.8954,163.118,5016.0
2022-11-25 11:20:00,183.2,183.36,182.97,183.31,9620.0,163.1091,163.2515,162.9043,163.207,9620.0
2022-11-25 11:25:00,183.28,183.29,183.01,183.02,4113.0,163.1803,163.1892,162.9399,162.9488,4113.0
2022-11-25 11:30:00,183.04,183.26,182.94,183.2,13066.0,162.9666,163.1625,162.8776,163.1091,13066.0
2022-11-25 11:35:00,183.16,183.19,183.02,183.16,5049.0,163.0735,163.1002,162.9488,163.0735,5049.0
2022-11-25 11:40:00,183.18,183.19,183.09,183.09,6090.0,163.0913,163.1002,163.0111,163.0111,6090.0
2022-11-25 11:45:00,183.09,183.29,183.09,183.22,4403.0,163.0111,163.1892,163.0111,163.1269,4403.0
2022-11-25 11:50:00,183.24,183.29,183.18,183.21,7275.0,163.1447,163.1892,163.0913,163.118,7275.0
2022-11-25 11:55:00,183.14,183.15,182.98,183.01,3205.0,163.0557,163.0646,162.9132,162.9399,3205.0
2022-11-25 12:00:00,183.03,183.03,182.66,182.74,9026.0,162.9577,162.9577,162.6283,162.6995,9026.0
2022-11-25 12:05:00,182.75,182.97,182.73,182.93,9759.0,162.7084,162.9043,162.6906,162.8687,9759.0
2022-11-25 12:10:00,182.94,182.96,182.79,182.79,5243.0,162.8776,162.8954,162.744,162.744,5243.0
2022-11-25 12:15:00,182.82,182.89,182.69,182.84,12164.0,162.7708,162.8331,162.655,162.7886,12164.0
2022-11-25 12:20:00,182.79,182.83,182.72,182.72,2839.0,162.744,162.7797,162.6817,162.6817,2839.0
2022-11-25 12:25:00,182.72,182.84,182.65,182.7,8063.0,162.6817,162.7886,162.6194,162.6639,8063.0
2022-11-25 12:30:00,182.65,182.66,182.33,182.33,26606.0,162.6194,162.6283,162.3345,162.3345,26606.0
2022-11-25 12:35:00,182.33,182.64,182.29,182.62,12269.0,162.3345,162.6105,162.2989,162.5927,12269.0
2022-11-25 12:40:00,182.63,182.78,182.6,182.6,14187.0,162.6016,162.7351,162.5749,162.5749,14187.0
2022-11-25 12:45:00,182.56,182.75,182.36,182.39,16190.0,162.5393,162.7084,162.3612,162.3879,16190.0
2022-11-25 12:50:00,182.41,182.52,182.3,182.36,21976.0,162.4057,162.5037,162.3078,162.3612,21976.0
2022-11-25 12:55:00,182.35,182.6,182.2,182.49,45877.0,162.3523,162.5749,162.2188,162.4769,45877.0
2022-11-28 09:30:00,180.97,181.64,180.91,181.01,40279.0,161.1236,161.7202,161.0702,161.1593,40279.0
2022-11-28 09:35:00,181.02,181.34,180.76,180.76,11904.0,161.1682,161.4531,160.9367,160.9367,11904.0
2022-11-28 09:40:00,180.83,180.88,180.5,180.88,13161.0,160.999,161.0435,160.7052,161.0435,13161.0
2022-11-28 09:45:00,180.96,181.01,180.74,180.81,6698.0,161.1147,161.1593,160.9189,160.9812,6698.0
2022-11-28 09:50:00,180.87,180.92,180.56,180.81,13023.0,161.0346,161.0791,160.7586,160.9812,13023.0
2022-11-28 09:55:00,180.76,180.76,180.37,180.58,9920.0,160.9367,160.9367,160.5894,160.7764,9920.0
2022-11-28 10:00:00,180.54,180.79,180.44,180.78,7963.0,160.7408,160.9634,160.6518,160.9545,7963.0
2022-11-28 10:05:00,180.82,181.44,180.74,181.36,19630.0,160.9901,161.5421,160.9189,161.4709,19630.0
2022-11-28 10:10:00,181.45,181.87,181.45,181.87,8006.0,161.551,161.9249,161.551,161.9249,8006.0
2022-11-28 10:15:00,181.86,182.28,181.81,182.28,12275.0,161.916,162.29,161.8715,162.29,12275.0
2022-11-28 10:20:00,182.25,182.26,181.61,181.76,11303.0,162.2633,162.2722,161.6935,161.827,11303.0
2022-11-28 10:25:00,181.54,181.61,181.11,181.3,34003.0,161.6311,161.6935,161.2483,161.4175,34003.0
2022-11-28 10:30:00,181.26,181.43,181.09,181.12,7788.0,161.3818,161.5332,161.2305,161.2572,7788.0
2022-11-28 10:35:00,181.12,181.38,181.12,181.3,6111.0,161.2572,161.4887,161.2572,161.4175,6111.0
2022-11-28 10:40:00,181.28,181.59,181.24,181.41,4886.0,161.3996,161.6756,161.364,161.5154,4886.0
2022-11-28 10:45:00,181.4,181.5,181.18,181.28,5076.0,161.5065,161.5955,161.3106,161.3996,5076.0
2022-11-28 10:50:00,181.25,181.33,181.03,181.14,6804.0,161.3729,161.4442,161.1771,161.275,6804.0
2022-11-28 10:55:00,181.13,181.24,181.06,181.21,12922.0,161.2661,161.364,161.2038,161.3373,12922.0
2022-11-28 11:00:00,181.24,181.38,181.1,181.17,6138.0,161.364,161.4887,161.2394,161.3017,6138.0
2022-11-28 11:05:00,181.15,181.39,181.1,181.14,15948.0,161.2839,161.4976,161.2394,161.275,15948.0
2022-11-28 11:10:00,181.16,181.23,181.06,181.15,4371.0,161.2928,161.3551,161.2038,161.2839,4371.0
2022-11-28 11:15:00,181.16,181.25,180.93,180.99,19468.0,161.2928,161.3729,161.088,161.1414,19468.0
2022-11-28 11:20:00,180.96,180.97,180.74,180.81,7602.0,161.1147,161.1236,160.9189,160.9812,7602.0
2022-11-28 11:25:00,180.85,181.05,180.81,181.01,8215.0,161.0168,161.1949,160.9812,161.1593,8215.0
2022-11-28 11:30:00,181.02,181.13,181.0,181.11,9353.0,161.1682,161.2661,161.1504,161.2483,9353.0
2022-11-28 11:35:00,181.11,181.36,181.1,181.31,9843.0,161.2483,161.4709,161.2394,161.4264,9843.0
2022-11-28 11:40:00,181.3,181.3,181.07,181.09,7875.0,161.4175,161.4175,161.2127,161.2305,7875.0
2022-11-28 11:45:00,181.09,181.12,180.89,180.97,6401.0,161.2305,161.2572,161.0524,161.1236,6401.0
2022-11-28 11:50:00,181.0,181.08,180.96,181.0,4288.0,161.1504,161.2216,161.1147,161.1504,4288.0
2022-11-28 11:55:00,181.02,181.17,180.98,181.12,4575.0,161.1682,161.3017,161.1325,161.2572,4575.0
2022-11-28 12:00:00,181.06,181.47,180.69,180.85,21202.0,161.2038,161.5688,160.8743,161.0168,21202.0
2022-11-28 12:05:00,180.99,181.3,180.98,180.99,12606.0,161.1414,161.4175,161.1325,161.1414,12606.0
2022-11-28 12:10:00,181.02,181.05,180.85,180.92,5552.0,161.1682,161.1949,161.0168,161.0791,5552.0
2022-11-28 12:15:00,180.97,181.44,180.95,181.41,11077.0,161.1236,161.5421,161.1058,161.5154,11077.0
2022-11-28 12:20:00,181.4,181.43,181.24,181.33,7158.0,161.5065,161.5332,161.364,161.4442,7158.0
2022-11-28 12:25:00,181.33,181.39,181.15,181.15,6884.0,161.4442,161.4976,161.2839,161.2839,6884.0
2022-11-28 12:30:00,181.17,181.33,181.16,181.28,4757.0,161.3017,161.4442,161.2928,161.3996,4757.0
2022-11-28 12:35:00,181.3,181.45,181.26,181.32,7943.0,161.4175,161.551,161.3818,161.4353,7943.0
2022-11-28 12:40:00,181.37,181.4,181.24,181.24,2623.0,161.4798,161.5065,161.364,161.364,2623.0
2022-11-28 12:45:00,181.2,181.23,180.91,180.94,7428.0,161.3284,161.3551,161.0702,161.0969,7428.0
2022-11-28 12:50:00,180.98,181.01,180.75,180.8,7921.0,161.1325,161.1593,160.9278,160.9723,7921.0
2022-11-28 12:55:00,180.81,180.95,180.75,180.79,6840.0,160.9812,161.1058,160.9278,160.9634,6840.0
2022-11-28 13:00:00,180.79,180.95,180.76,180.9,4264.0,160.9634,161.1058,160.9367,161.0613,4264.0
2022-11-28 13:05:00,180.92,180.92,180.78,180.78,4619.0,161.0791,161.0791,160.9545,160.9545,4619.0
2022-11-28 13:10:00,180.8,180.83,180.56,180.74,5786.0,160.9723,160.999,160.7586,160.9189,5786.0
2022-11-28 13:15:00,180.72,180.85,180.71,180.81,4036.0,160.9011,161.0168,160.8922,160.9812,4036.0
2022-11-28 13:20:00,180.82,180.9,180.77,180.79,6306.0,160.9901,161.0613,160.9456,160.9634,6306.0
2022-11-28 13:25:00,180.78,180.8,180.62,180.65,4258.0,160.9545,160.9723,160.812,160.8387,4258.0
2022-11-28 13:30:00,180.65,180.7,180.46,180.48,8372.0,160.8387,160.8833,160.6696,160.6874,8372.0
2022-11-28 13:35:00,180.46,180.52,180.43,180.5,7941.0,160.6696,160.723,160.6429,160.7052,7941.0
2022-11-28 13:40:00,180.47,180.55,180.42,180.43,6194.0,160.6785,160.7497,160.634,160.6429,6194.0
2022-11-28 13:45:00,180.41,180.42,180.25,180.25,8749.0,160.6251,160.634,160.4826,160.4826,8749.0
2022-11-28 13:50:00,180.25,180.28,180.07,180.09,16044.0,160.4826,160.5093,160.3223,160.3401,16044.0
2022-11-28 13:55:00,180.11,180.19,179.84,179.99,16456.0,160.358,160.4292,160.1176,160.2511,16456.0
2022-11-28 14:00:00,179.98,180.04,179.8,179.81,9799.0,160.2422,160.2956,160.082,160.0909,9799.0
2022-11-28 14:05:00,179.83,179.97,179.83,179.9,8464.0,160.1087,160.2333,160.1087,160.171,8464.0
2022-11-28 14:10:00,179.91,179.91,179.81,179.81,9886.0,160.1799,160.1799,160.0909,160.0909,9886.0
2022-11-28 14:15:00,179.83,179.89,179.58,179.62,18584.0,160.1087,160.1621,159.8861,159.9217,18584.0
2022-11-28 14:20:00,179.58,179.69,179.5,179.65,15060.0,159.8861,159.984,159.8149,159.9484,15060.0
2022-11-28 14:25:00,179.67,179.74,179.64,179.66,5707.0,159.9662,160.0285,159.9395,159.9573,5707.0
2022-11-28 14:30:00,179.65,179.71,179.58,179.62,8860.0,159.9484,160.0018,159.8861,159.9217,8860.0
2022-11-28 14:35:00,179.65,179.68,179.43,179.56,17173.0,159.9484,159.9751,159.7525,159.8683,17173.0
2022-11-28 14:40:00,179.53,179.61,179.48,179.59,5232.0,159.8416,159.9128,159.797,159.895,5232.0
2022-11-28 14:45:00,179.61,179.64,179.43,179.45,7866.0,159.9128,159.9395,159.7525,159.7703,7866.0
2022-11-28 14:50:00,179.45,179.46,179.32,179.42,7688.0,159.7703,159.7792,159.6546,159.7436,7688.0
2022-11-28 14:55:00,179.41,179.41,179.2,179.2,8120.0,159.7347,159.7347,159.5477,159.5477,8120.0
2022-11-28 15:00:00,179.18,179.19,179.07,179.13,6374.0,159.5299,159.5388,159.432,159.4854,6374.0
2022-11-28 15:05:00,179.17,179.17,179.1,179.11,5026.0,159.521,159.521,159.4587,159.4676,5026.0
2022-11-28 15:10:00,179.15,179.15,178.65,178.65,26642.0,159.5032,159.5032,159.0581,159.0581,26642.0
2022-11-28 15:15:00,178.68,178.68,178.44,178.59,22262.0,159.0848,159.0848,158.8711,159.0046,22262.0
2022-11-28 15:20:00,178.59,178.81,178.53,178.73,32976.0,159.0046,159.2005,158.9512,159.1293,32976.0
2022-11-28 15:25:00,178.71,178.87,178.66,178.77,15884.0,159.1115,159.2539,159.067,159.1649,15884.0
2022-11-28 15:30:00,178.79,179.05,178.65,179.05,16814.0,159.1827,159.4142,159.0581,159.4142,16814.0
2022-11-28 15:35:00,179.06,179.16,178.88,179.13,17556.0,159.4231,159.5121,159.2628,159.4854,17556.0
2022-11-28 15:40:00,179.11,179.45,179.11,179.42,16938.0,159.4676,159.7703,159.4676,159.7436,16938.0
2022-11-28 15:45:00,179.42,179.51,179.27,179.28,20989.0,159.7436,159.8238,159.6101,159.619,20989.0
2022-11-28 15:50:00,179.31,179.56,179.31,179.44,32356.0,159.6457,159.8683,159.6457,159.7614,32356.0
2022-11-28 15:55:00,179.42,179.97,179.42,179.85,128776.0,159.7436,160.2333,159.7436,160.1265,128776.0
2022-11-29 09:30:00,183.99,183.99,182.37,182.63,161082.0,163.8124,163.8124,162.3701,162.6016,161082.0
2022-11-29 09:35:00,182.72,183.86,182.6,183.09,56468.0,162.6817,163.6967,162.5749,163.0111,56468.0
2022-11-29 09:40:00,183.16,183.79,182.55,182.65,44641.0,163.0735,163.6344,162.5304,162.6194,44641.0
2022-11-29 09:45:00,182.66,183.26,182.37,182.37,25986.0,162.6283,163.1625,162.3701,162.3701,25986.0
2022-11-29 09:50:00,182.41,182.9,182.25,182.68,21648.0,162.4057,162.842,162.2633,162.6461,21648.0
2022-11-29 09:55:00,182.67,182.93,182.55,182.9,32409.0,162.6372,162.8687,162.5304,162.842,32409.0
2022-11-29 10:00:00,182.93,183.66,182.9,183.02,32754.0,162.8687,163.5186,162.842,162.9488,32754.0
2022-11-29 10:05:00,183.04,183.41,182.73,183.26,21708.0,162.9666,163.2961,162.6906,163.1625,21708.0
2022-11-29 10:10:00,183.33,183.53,183.1,183.49,31076.0,163.2248,163.4029,163.0201,163.3673,31076.0
2022-11-29 10:15:00,183.53,183.7,183.39,183.46,28764.0,163.4029,163.5543,163.2782,163.3406,28764.0
2022-11-29 10:20:00,183.5,183.56,183.11,183.2,26169.0,163.3762,163.4296,163.029,163.1091,26169.0
2022-11-29 10:25:00,183.2,184.19,183.2,184.18,65495.0,163.1091,163.9905,163.1091,163.9816,65495.0
2022-11-29 10:30:00,184.21,184.73,184.15,184.57,93056.0,164.0083,164.4713,163.9549,164.3288,93056.0
2022-11-29 10:35:00,184.61,185.12,184.47,185.03,77042.0,164.3645,164.8185,164.2398,164.7384,77042.0
2022-11-29 10:40:00,185.03,185.19,184.74,184.91,36730.0,164.7384,164.8808,164.4802,164.6316,36730.0
2022-11-29 10:45:00,184.91,184.92,184.49,184.55,59717.0,164.6316,164.6405,164.2576,164.311,59717.0
2022-11-29 10:50:00,184.52,184.86,184.23,184.34,39863.0,164.2843,164.587,164.0261,164.1241,39863.0
2022-11-29 10:55:00,184.32,184.61,184.3,184.34,16722.0,164.1063,164.3645,164.0885,164.1241,16722.0
2022-11-29 11:00:00,184.32,184.5,183.61,183.69,23825.0,164.1063,164.2665,163.4741,163.5453,23825.0
2022-11-29 11:05:00,183.68,183.7,183.09,183.09,18183.0,163.5364,163.5543,163.0111,163.0111,18183.0
2022-11-29 11:10:00,183.05,183.26,183.05,183.13,15614.0,162.9755,163.1625,162.9755,163.0468,15614.0
2022-11-29 11:15:00,183.11,183.29,182.97,182.99,20984.0,163.029,163.1892,162.9043,162.9221,20984.0
2022-11-29 11:20:00,182.96,182.98,182.6,182.68,115349.0,162.8954,162.9132,162.5749,162.6461,115349.0
2022-11-29 11:25:00,182.72,182.95,182.61,182.7,16612.0,162.6817,162.8865,162.5838,162.6639,16612.0
2022-11-29 11:30:00,182.66,182.79,182.56,182.65,15592.0,162.6283,162.744,162.5393,162.6194,15592.0
2022-11-29 11:35:00,182.64,182.77,182.5,182.73,16960.0,162.6105,162.7262,162.4859,162.6906,16960.0
2022-11-29 11:40:00,182.76,182.82,182.61,182.77,13578.0,162.7173,162.7708,162.5838,162.7262,13578.0
2022-11-29 11:45:00,182.72,183.18,182.7,183.18,12127.0,162.6817,163.0913,162.6639,163.0913,12127.0
2022-11-29 11:50:00,183.19,183.26,183.09,183.12,13762.0,163.1002,163.1625,163.0111,163.0379,13762.0
2022-11-29 11:55:00,183.22,183.32,183.05,183.32,13830.0,163.1269,163.2159,162.9755,163.2159,13830.0
2022-11-29 12:00:00,183.35,183.42,183.14,183.31,16835.0,163.2426,163.305,163.0557,163.207,16835.0
2022-11-29 12:05:00,183.33,183.54,183.3,183.41,15516.0,163.2248,163.4118,163.1981,163.2961,15516.0
2022-11-29 12:10:00,183.42,183.44,183.19,183.37,22499.0,163.305,163.3228,163.1002,163.2604,22499.0
2022-11-29 12:15:00,183.38,183.5,183.14,183.5,21320.0,163.2693,163.3762,163.0557,163.3762,21320.0
2022-11-29 12:20:00,183.5,183.54,183.36,183.41,23122.0,163.3762,163.4118,163.2515,163.2961,23122.0
2022-11-29 12:25:00,183.41,183.47,183.32,183.44,10875.0,163.2961,163.3495,163.2159,163.3228,10875.0
2022-11-29 12:30:00,183.43,183.74,183.42,183.69,17858.0,163.3139,163.5899,163.305,163.5453,17858.0
2022-11-29 12:35:00,183.7,183.91,183.47,183.83,14307.0,163.5543,163.7412,163.3495,163.67,14307.0
2022-11-29 12:40:00,183.81,184.02,183.79,183.88,19098.0,163.6522,163.8392,163.6344,163.7145,19098.0
2022-11-29 12:45:00,183.91,183.96,183.75,183.94,15883.0,163.7412,163.7857,163.5988,163.7679,15883.0
2022-11-29 12:50:00,183.93,184.18,183.91,184.15,9992.0,163.759,163.9816,163.7412,163.9549,9992.0
2022-11-29 12:55:00,184.14,184.26,184.04,184.14,25180.0,163.946,164.0528,163.857,163.946,25180.0
2022-11-29 13:00:00,184.13,184.13,183.91,183.95,12582.0,163.9371,163.9371,163.7412,163.7768,12582.0
2022-11-29 13:05:00,184.0,184.14,183.97,183.97,11918.0,163.8214,163.946,163.7946,163.7946,11918.0
2022-11-29 13:10:00,184.01,184.36,183.99,184.36,13607.0,163.8303,164.1419,163.8124,164.1419,13607.0
2022-11-29 13:15:00,184.37,184.38,184.16,184.19,16661.0,164.1508,164.1597,163.9638,163.9905,16661.0
2022-11-29 13:20:00,184.2,184.21,184.11,184.12,11678.0,163.9994,164.0083,163.9193,163.9282,11678.0
2022-11-29 13:25:00,184.12,184.14,183.79,183.81,20382.0,163.9282,163.946,163.6344,163.6522,20382.0
2022-11-29 13:30:00,183.81,183.95,183.69,183.94,17405.0,163.6522,163.7768,163.5453,163.7679,17405.0
2022-11-29 13:35:00,183.95,184.33,183.93,184.3,20533.0,163.7768,164.1152,163.759,164.0885,20533.0
2022-11-29 13:40:00,184.31,184.34,184.24,184.24,9061.0,164.0974,164.1241,164.035,164.035,9061.0
2022-11-29 13:45:00,184.26,184.59,184.26,184.35,13400.0,164.0528,164.3466,164.0528,164.133,13400.0
2022-11-29 13:50:00,184.3,184.4,184.25,184.37,11768.0,164.0885,164.1775,164.0439,164.1508,11768.0
2022-11-29 13:55:00,184.38,184.43,184.28,184.43,9948.0,164.1597,164.2042,164.0706,164.2042,9948.0
2022-11-29 14:00:00,184.43,185.0,184.43,184.97,13755.0,164.2042,164.7117,164.2042,164.685,13755.0
2022-11-29 14:05:00,184.99,185.07,184.88,185.0,13828.0,164.7028,164.774,164.6048,164.7117,13828.0
2022-11-29 14:10:00,184.99,185.02,184.75,184.81,14370.0,164.7028,164.7295,164.4891,164.5425,14370.0
2022-11-29 14:15:00,184.81,184.85,184.67,184.85,9917.0,164.5425,164.5781,164.4179,164.5781,9917.0
2022-11-29 14:20:00,184.83,184.85,184.57,184.59,15074.0,164.5603,164.5781,164.3288,164.3466,15074.0
2022-11-29 14:25:00,184.59,184.67,184.28,184.3,17766.0,164.3466,164.4179,164.0706,164.0885,17766.0
2022-11-29 14:30:00,184.29,184.39,184.11,184.38,11540.0,164.0795,164.1686,163.9193,164.1597,11540.0
2022-11-29 14:35:00,184.38,184.55,184.2,184.28,11133.0,164.1597,164.311,163.9994,164.0706,11133.0
2022-11-29 14:40:00,184.29,184.32,184.04,184.06,11433.0,164.0795,164.1063,163.857,163.8748,11433.0
2022-11-29 14:45:00,184.05,184.14,184.03,184.05,7841.0,163.8659,163.946,163.8481,163.8659,7841.0
2022-11-29 14:50:00,184.06,184.24,184.06,184.14,8520.0,163.8748,164.035,163.8748,163.946,8520.0
2022-11-29 14:55:00,184.13,184.34,184.09,184.34,9997.0,163.9371,164.1241,163.9015,164.1241,9997.0
2022-11-29 15:00:00,184.32,184.51,184.31,184.36,12656.0,164.1063,164.2754,164.0974,164.1419,12656.0
2022-11-29 15:05:00,184.33,184.51,184.33,184.38,13738.0,164.1152,164.2754,164.1152,164.1597,13738.0
2022-11-29 15:10:00,184.37,184.44,184.26,184.39,8800.0,164.1508,164.2131,164.0528,164.1686,8800.0
2022-11-29 15:15:00,184.43,184.58,184.41,184.42,22809.0,164.2042,164.3377,164.1864,164.1953,22809.0
2022-11-29 15:20:00,184.43,184.57,184.3,184.3,15162.0,164.2042,164.3288,164.0885,164.0885,15162.0
2022-11-29 15:25:00,184.31,184.48,184.18,184.43,16434.0,164.0974,164.2487,163.9816,164.2042,16434.0
2022-11-29 15:30:00,184.45,184.85,184.45,184.84,30068.0,164.222,164.5781,164.222,164.5692,30068.0
2022-11-29 15:35:00,184.86,184.92,184.51,184.66,23684.0,164.587,164.6405,164.2754,164.409,23684.0
2022-11-29 15:40:00,184.67,184.85,184.57,184.57,24506.0,164.4179,164.5781,164.3288,164.3288,24506.0
2022-11-29 15:45:00,184.57,184.64,184.38,184.56,34722.0,164.3288,164.3912,164.1597,164.3199,34722.0
2022-11-29 15:50:00,184.59,184.7,184.45,184.63,47594.0,164.3466,164.4446,164.222,164.3823,47594.0
2022-11-29 15:55:00,184.64,184.9,184.63,184.8,173220.0,164.3912,164.6227,164.3823,164.5336,173220.0
2022-11-30 09:30:00,184.75,186.08,184.75,185.57,112138.0,164.4891,165.6732,164.4891,165.2192,112138.0
2022-11-30 09:35:00,185.58,185.72,184.76,184.93,19474.0,165.2281,165.3527,164.498,164.6494,19474.0
2022-11-30 09:40:00,184.87,185.25,184.59,185.25,26368.0,164.5959,164.9343,164.3466,164.9343,26368.0
2022-11-30 09:45:00,185.14,185.27,184.34,184.76,30142.0,164.8363,164.9521,164.1241,164.498,30142.0
2022-11-30 09:50:00,184.79,185.07,184.76,184.96,19702.0,164.5247,164.774,164.498,164.6761,19702.0
2022-11-30 09:55:00,185.03,185.46,185.0,185.03,31481.0,164.7384,165.1212,164.7117,164.7384,31481.0
2022-11-30 10:00:00,185.12,185.33,184.95,185.08,26889.0,164.8185,165.0055,164.6672,164.7829,26889.0
2022-11-30 10:05:00,185.06,185.18,184.86,185.13,19085.0,164.7651,164.8719,164.587,164.8274,19085.0
2022-11-30 10:10:00,185.14,185.37,185.09,185.17,39084.0,164.8363,165.0411,164.7918,164.863,39084.0
2022-11-30 10:15:00,185.16,185.17,184.43,184.44,38265.0,164.8541,164.863,164.2042,164.2131,38265.0
2022-11-30 10:20:00,184.42,184.5,184.22,184.46,22567.0,164.1953,164.2665,164.0172,164.2309,22567.0
2022-11-30 10:25:00,184.43,184.56,184.25,184.41,21127.0,164.2042,164.3199,164.0439,164.1864,21127.0
2022-11-30 10:30:00,184.45,184.73,184.45,184.71,17964.0,164.222,164.4713,164.222,164.4535,17964.0
2022-11-30 10:35:00,184.73,185.09,184.7,185.06,11281.0,164.4713,164.7918,164.4446,164.7651,11281.0
2022-11-30 10:40:00,185.08,185.35,185.08,185.31,20424.0,164.7829,165.0233,164.7829,164.9877,20424.0
2022-11-30 10:45:00,185.28,185.33,185.01,185.22,45763.0,164.961,165.0055,164.7206,164.9076,45763.0
2022-11-30 10:50:00,185.18,185.4,185.15,185.32,17246.0,164.8719,165.0678,164.8452,164.9966,17246.0
2022-11-30 10:55:00,185.33,185.47,185.13,185.28,17404.0,165.0055,165.1301,164.8274,164.961,17404.0
2022-11-30 11:00:00,185.32,185.45,185.06,185.1,14944.0,164.9966,165.1123,164.7651,164.8007,14944.0
2022-11-30 11:05:00,185.11,185.46,185.07,185.44,10753.0,164.8096,165.1212,164.774,165.1034,10753.0
2022-11-30 11:10:00,185.42,185.5,185.36,185.5,15217.0,165.0856,165.1569,165.0322,165.1569,15217.0
2022-11-30 11:15:00,185.49,185.62,185.44,185.48,16537.0,165.1479,165.2637,165.1034,165.139,16537.0
2022-11-30 11:20:00,185.44,185.47,185.26,185.4,10688.0,165.1034,165.1301,164.9432,165.0678,10688.0
2022-11-30 11:25:00,185.37,185.52,185.36,185.43,8864.0,165.0411,165.1747,165.0322,165.0945,8864.0
2022-11-30 11:30:00,185.46,185.56,185.39,185.43,11644.0,165.1212,165.2103,165.0589,165.0945,11644.0
2022-11-30 11:35:00,185.43,185.43,185.23,185.23,6347.0,165.0945,165.0945,164.9165,164.9165,6347.0
2022-11-30 11:40:00,185.22,185.45,185.19,185.44,9880.0,164.9076,165.1123,164.8808,165.1034,9880.0
2022-11-30 11:45:00,185.4,185.42,185.24,185.35,9119.0,165.0678,165.0856,164.9254,165.0233,9119.0
2022-11-30 11:50:00,185.38,185.41,185.07,185.17,23265.0,165.05,165.0767,164.774,164.863,23265.0
2022-11-30 11:55:00,185.15,185.33,184.93,185.29,22487.0,164.8452,165.0055,164.6494,164.9699,22487.0
2022-11-30 12:00:00,185.32,185.37,185.03,185.23,26456.0,164.9966,165.0411,164.7384,164.9165,26456.0
2022-11-30 12:05:00,185.22,185.23,184.86,184.86,17463.0,164.9076,164.9165,164.587,164.587,17463.0
2022-11-30 12:10:00,184.88,184.94,184.68,184.75,14207.0,164.6048,164.6583,164.4268,164.4891,14207.0
2022-11-30 12:15:00,184.75,184.8,184.47,184.53,15817.0,164.4891,164.5336,164.2398,164.2932,15817.0
2022-11-30 12:20:00,184.49,184.61,184.28,184.53,20945.0,164.2576,164.3645,164.0706,164.2932,20945.0
2022-11-30 12:25:00,184.55,184.66,184.48,184.52,9695.0,164.311,164.409,164.2487,164.2843,9695.0
2022-11-30 12:30:00,184.54,184.62,184.45,184.54,12150.0,164.3021,164.3734,164.222,164.3021,12150.0
2022-11-30 12:35:00,184.53,184.53,184.41,184.44,8446.0,164.2932,164.2932,164.1864,164.2131,8446.0
2022-11-30 12:40:00,184.44,184.57,184.35,184.46,19555.0,164.2131,164.3288,164.133,164.2309,19555.0
2022-11-30 12:45:00,184.46,184.58,184.42,184.53,18814.0,164.2309,164.3377,164.1953,164.2932,18814.0
2022-11-30 12:50:00,184.53,184.53,184.33,184.33,19179.0,164.2932,164.2932,164.1152,164.1152,19179.0
2022-11-30 12:55:00,184.29,184.29,183.93,184.17,21536.0,164.0795,164.0795,163.759,163.9727,21536.0
2022-11-30 13:00:00,184.15,184.21,184.12,184.19,19088.0,163.9549,164.0083,163.9282,163.9905,19088.0
2022-11-30 13:05:00,184.18,184.26,184.14,184.15,25511.0,163.9816,164.0528,163.946,163.9549,25511.0
2022-11-30 13:10:00,184.17,184.24,184.12,184.15,13858.0,163.9727,164.035,163.9282,163.9549,13858.0
2022-11-30 13:15:00,184.16,184.23,184.12,184.15,10598.0,163.9638,164.0261,163.9282,163.9549,10598.0
2022-11-30 13:20:00,184.16,184.19,184.1,184.16,28286.0,163.9638,163.9905,163.9104,163.9638,28286.0
2022-11-30 13:25:00,184.15,184.28,184.14,184.16,11284.0,163.9549,164.0706,163.946,163.9638,11284.0
2022-11-30 13:30:00,184.17,185.32,184.09,184.85,32556.0,163.9727,164.9966,163.9015,164.5781,32556.0
2022-11-30 13:35:00,184.96,185.61,184.84,185.43,14127.0,164.6761,165.2548,164.5692,165.0945,14127.0
2022-11-30 13:40:00,185.49,185.78,185.29,185.64,27942.0,165.1479,165.4061,164.9699,165.2815,27942.0
2022-11-30 13:45:00,185.61,185.65,184.93,185.47,13942.0,165.2548,165.2904,164.6494,165.1301,13942.0
2022-11-30 13:50:00,185.51,185.61,185.3,185.55,10900.0,165.1658,165.2548,164.9788,165.2014,10900.0
2022-11-30 13:55:00,185.6,186.24,185.59,186.16,22650.0,165.2459,165.8157,165.237,165.7445,22650.0
2022-11-30 14:00:00,186.27,186.76,186.27,186.54,31653.0,165.8424,166.2787,165.8424,166.0828,31653.0
2022-11-30 14:05:00,186.54,186.87,186.3,186.36,22659.0,166.0828,166.3766,165.8691,165.9225,22659.0
2022-11-30 14:10:00,186.33,186.54,186.17,186.33,31657.0,165.8958,166.0828,165.7534,165.8958,31657.0
2022-11-30 14:15:00,186.34,187.16,186.34,187.02,36793.0,165.9047,166.6348,165.9047,166.5102,36793.0
2022-11-30 14:20:00,187.07,187.31,186.82,187.29,30820.0,166.5547,166.7684,166.3321,166.7505,30820.0
2022-11-30 14:25:00,187.28,187.37,186.99,187.15,26024.0,166.7416,166.8218,166.4834,166.6259,26024.0
2022-11-30 14:30:00,187.15,187.2,186.77,186.77,23318.0,166.6259,166.6704,166.2876,166.2876,23318.0
2022-11-30 14:35:00,186.76,186.87,186.4,186.41,12097.0,166.2787,166.3766,165.9582,165.9671,12097.0
2022-11-30 14:40:00,186.43,186.59,186.05,186.16,12208.0,165.9849,166.1273,165.6465,165.7445,12208.0
2022-11-30 14:45:00,186.12,186.33,186.1,186.32,17459.0,165.7089,165.8958,165.6911,165.8869,17459.0
2022-11-30 14:50:00,186.37,186.71,186.33,186.63,17674.0,165.9314,166.2342,165.8958,166.1629,17674.0
2022-11-30 14:55:00,186.67,186.77,186.55,186.67,17602.0,166.1985,166.2876,166.0917,166.1985,17602.0
2022-11-30 15:00:00,186.71,187.05,186.64,186.97,16338.0,166.2342,166.5369,166.1718,166.4656,16338.0
2022-11-30 15:05:00,186.97,187.0,186.7,186.89,19173.0,166.4656,166.4924,166.2253,166.3944,19173.0
2022-11-30 15:10:00,186.88,187.2,186.88,187.2,17011.0,166.3855,166.6704,166.3855,166.6704,17011.0
2022-11-30 15:15:00,187.19,187.6,187.1,187.53,39052.0,166.6615,167.0266,166.5814,166.9642,39052.0
2022-11-30 15:20:00,187.54,187.79,187.5,187.65,36377.0,166.9731,167.1957,166.9375,167.0711,36377.0
2022-11-30 15:25:00,187.66,187.7,187.47,187.53,27227.0,167.08,167.1156,166.9108,166.9642,27227.0
2022-11-30 15:30:00,187.51,188.2,187.45,188.2,31720.0,166.9464,167.5608,166.893,167.5608,31720.0
2022-11-30 15:35:00,188.21,188.43,187.94,188.08,31620.0,167.5697,167.7655,167.3293,167.4539,31620.0
2022-11-30 15:40:00,188.05,188.3,188.02,188.27,36380.0,167.4272,167.6498,167.4005,167.6231,36380.0
2022-11-30 15:45:00,188.24,188.47,188.17,188.43,42842.0,167.5964,167.8011,167.534,167.7655,42842.0
2022-11-30 15:50:00,188.87,189.06,188.44,188.95,118700.0,168.1573,168.3264,167.7744,168.2285,118700.0
2022-11-30 15:55:00,188.95,189.66,188.85,189.55,341498.0,168.2285,168.8606,168.1395,168.7627,341498.0
2022-12-01 09:30:00,189.58,191.6,189.39,190.06,123817.0,168.7894,170.5879,168.6202,169.2168,123817.0
2022-12-01 09:35:00,190.29,190.36,189.17,189.19,44311.0,169.4215,169.4839,168.4244,168.4422,44311.0
2022-12-01 09:40:00,189.26,189.61,188.71,189.18,34610.0,168.5045,168.8161,168.0148,168.4333,34610.0
2022-12-01 09:45:00,189.25,189.94,189.11,189.93,21374.0,168.4956,169.1099,168.371,169.101,21374.0
2022-12-01 09:50:00,189.86,190.33,189.72,189.97,35964.0,169.0387,169.4572,168.9141,169.1366,35964.0
2022-12-01 09:55:00,189.99,190.74,189.98,190.62,25389.0,169.1544,169.8222,169.1455,169.7154,25389.0
2022-12-01 10:00:00,190.57,191.0,189.53,189.98,39763.0,169.6708,170.0537,168.7449,169.1455,39763.0
2022-12-01 10:05:00,190.03,190.11,189.37,189.5,20191.0,169.1901,169.2613,168.6024,168.7182,20191.0
2022-12-01 10:10:00,189.5,189.71,189.02,189.5,33742.0,168.7182,168.9052,168.2908,168.7182,33742.0
2022-12-01 10:15:00,189.51,189.73,189.16,189.19,28720.0,168.7271,168.923,168.4155,168.4422,28720.0
2022-12-01 10:20:00,189.19,189.24,188.92,188.99,23809.0,168.4422,168.4867,168.2018,168.2641,23809.0
2022-12-01 10:25:00,188.94,189.51,188.94,189.41,33036.0,168.2196,168.7271,168.2196,168.6381,33036.0
2022-12-01 10:30:00,189.34,189.35,188.39,188.79,18800.0,168.5757,168.5846,167.7299,168.086,18800.0
2022-12-01 10:35:00,188.71,189.08,188.71,189.01,31890.0,168.0148,168.3442,168.0148,168.2819,31890.0
2022-12-01 10:40:00,189.0,189.41,188.81,189.33,41701.0,168.273,168.6381,168.1039,168.5668,41701.0
2022-12-01 10:45:00,189.31,190.17,189.31,190.08,19625.0,168.549,169.3147,168.549,169.2346,19625.0
2022-12-01 10:50:00,190.09,190.21,189.9,190.13,27452.0,169.2435,169.3503,169.0743,169.2791,27452.0
2022-12-01 10:55:00,190.13,190.55,189.82,190.52,27991.0,169.2791,169.653,169.0031,169.6263,27991.0
2022-12-01 11:00:00,190.5,190.57,190.3,190.42,16895.0,169.6085,169.6708,169.4305,169.5373,16895.0
2022-12-01 11:05:00,190.45,190.51,190.08,190.33,15975.0,169.564,169.6174,169.2346,169.4572,15975.0
2022-12-01 11:10:00,190.32,190.33,189.6,189.96,19223.0,169.4483,169.4572,168.8072,169.1277,19223.0
2022-12-01 11:15:00,189.97,189.97,189.48,189.68,15953.0,169.1366,169.1366,168.7004,168.8784,15953.0
2022-12-01 11:20:00,189.71,190.02,189.65,189.78,23953.0,168.9052,169.1812,168.8517,168.9675,23953.0
2022-12-01 11:25:00,189.81,190.0,189.7,189.9,18570.0,168.9942,169.1634,168.8963,169.0743,18570.0
2022-12-01 11:30:00,189.93,190.46,189.87,190.39,24311.0,169.101,169.5729,169.0476,169.5106,24311.0
2022-12-01 11:35:00,190.38,190.71,190.29,190.5,22996.0,169.5017,169.7955,169.4215,169.6085,22996.0
2022-12-01 11:40:00,190.46,190.66,190.34,190.55,24677.0,169.5729,169.751,169.4661,169.653,24677.0
2022-12-01 11:45:00,190.62,190.81,190.41,190.68,46000.0,169.7154,169.8845,169.5284,169.7688,46000.0
2022-12-01 11:50:00,190.7,191.04,190.57,190.79,29115.0,169.7866,170.0893,169.6708,169.8667,29115.0
2022-12-01 11:55:00,190.81,190.94,190.5,190.5,24426.0,169.8845,170.0003,169.6085,169.6085,24426.0
2022-12-01 12:00:00,190.53,190.57,189.99,190.03,24405.0,169.6352,169.6708,169.1544,169.1901,24405.0
2022-12-01 12:05:00,190.12,190.16,189.88,189.92,17605.0,169.2702,169.3058,169.0565,169.0921,17605.0
2022-12-01 12:10:00,189.91,190.07,189.59,189.68,30630.0,169.0832,169.2257,168.7983,168.8784,30630.0
2022-12-01 12:15:00,189.67,189.74,189.46,189.46,49784.0,168.8695,168.9319,168.6826,168.6826,49784.0
2022-12-01 12:20:00,189.5,189.89,189.44,189.76,21824.0,168.7182,169.0654,168.6648,168.9497,21824.0
2022-12-01 12:25:00,189.78,190.2,189.76,190.04,28096.0,168.9675,169.3414,168.9497,169.199,28096.0
2022-12-01 12:30:00,190.04,190.27,189.97,190.22,17892.0,169.199,169.4037,169.1366,169.3592,17892.0
2022-12-01 12:35:00,190.23,190.23,189.78,189.97,12116.0,169.3681,169.3681,168.9675,169.1366,12116.0
2022-12-01 12:40:00,189.97,190.0,189.58,189.66,15329.0,169.1366,169.1634,168.7894,168.8606,15329.0
2022-12-01 12:45:00,189.65,189.78,189.48,189.73,10766.0,168.8517,168.9675,168.7004,168.923,10766.0
2022-12-01 12:50:00,189.72,190.03,189.72,189.79,12186.0,168.9141,169.1901,168.9141,168.9764,12186.0
2022-12-01 12:55:00,189.81,189.92,189.57,189.69,36684.0,168.9942,169.0921,168.7805,168.8873,36684.0
2022-12-01 13:00:00,189.73,190.08,189.73,189.94,7154.0,168.923,169.2346,168.923,169.1099,7154.0
2022-12-01 13:05:00,189.98,190.17,189.83,189.96,19337.0,169.1455,169.3147,169.012,169.1277,19337.0
2022-12-01 13:10:00,189.92,189.98,189.78,189.78,12596.0,169.0921,169.1455,168.9675,168.9675,12596.0
2022-12-01 13:15:00,189.82,189.93,189.52,189.63,31618.0,169.0031,169.101,168.736,168.8339,31618.0
2022-12-01 13:20:00,189.68,190.07,189.65,189.88,12736.0,168.8784,169.2257,168.8517,169.0565,12736.0
2022-12-01 13:25:00,189.88,189.94,189.67,189.74,25471.0,169.0565,169.1099,168.8695,168.9319,25471.0
2022-12-01 13:30:00,189.75,190.11,189.72,190.1,32165.0,168.9408,169.2613,168.9141,169.2524,32165.0
2022-12-01 13:35:00,190.13,190.23,190.05,190.11,19363.0,169.2791,169.3681,169.2079,169.2613,19363.0
2022-12-01 13:40:00,190.16,190.62,190.16,190.47,42137.0,169.3058,169.7154,169.3058,169.5818,42137.0
2022-12-01 13:45:00,190.46,190.78,190.41,190.68,25222.0,169.5729,169.8578,169.5284,169.7688,25222.0
2022-12-01 13:50:00,190.69,190.92,190.67,190.85,33291.0,169.7777,169.9825,169.7599,169.9201,33291.0
2022-12-01 13:55:00,190.86,191.08,190.85,191.01,28921.0,169.929,170.1249,169.9201,170.0626,28921.0
2022-12-01 14:00:00,191.05,191.11,190.7,190.71,34793.0,170.0982,170.1516,169.7866,169.7955,34793.0
2022-12-01 14:05:00,190.7,190.75,190.39,190.65,20762.0,169.7866,169.8311,169.5106,169.7421,20762.0
2022-12-01 14:10:00,190.61,190.89,190.51,190.89,15740.0,169.7065,169.9557,169.6174,169.9557,15740.0
2022-12-01 14:15:00,190.84,190.86,190.58,190.73,29100.0,169.9112,169.929,169.6797,169.8133,29100.0
2022-12-01 14:20:00,190.74,190.74,190.35,190.45,16873.0,169.8222,169.8222,169.475,169.564,16873.0
2022-12-01 14:25:00,190.46,190.81,190.46,190.67,16147.0,169.5729,169.8845,169.5729,169.7599,16147.0
2022-12-01 14:30:00,190.7,190.79,190.5,190.68,19260.0,169.7866,169.8667,169.6085,169.7688,19260.0
2022-12-01 14:35:00,190.69,190.7,190.46,190.53,21339.0,169.7777,169.7866,169.5729,169.6352,21339.0
2022-12-01 14:40:00,190.56,190.84,190.5,190.65,22657.0,169.6619,169.9112,169.6085,169.7421,22657.0
2022-12-01 14:45:00,190.68,190.97,190.63,190.69,20415.0,169.7688,170.027,169.7243,169.7777,20415.0
2022-12-01 14:50:00,190.68,190.96,190.64,190.87,21656.0,169.7688,170.0181,169.7332,169.9379,21656.0
2022-12-01 14:55:00,190.84,191.08,190.83,190.9,19587.0,169.9112,170.1249,169.9023,169.9647,19587.0
2022-12-01 15:00:00,190.87,191.0,190.82,190.94,13776.0,169.9379,170.0537,169.8934,170.0003,13776.0
2022-12-01 15:05:00,190.9,191.08,190.86,190.99,16605.0,169.9647,170.1249,169.929,170.0448,16605.0
2022-12-01 15:10:00,190.94,190.95,190.54,190.54,36728.0,170.0003,170.0092,169.6441,169.6441,36728.0
2022-12-01 15:15:00,190.57,190.59,190.3,190.33,23982.0,169.6708,169.6886,169.4305,169.4572,23982.0
2022-12-01 15:20:00,190.33,190.4,189.91,190.04,48543.0,169.4572,169.5195,169.0832,169.199,48543.0
2022-12-01 15:25:00,190.03,190.1,189.85,190.06,28644.0,169.1901,169.2524,169.0298,169.2168,28644.0
2022-12-01 15:30:00,190.0,190.36,189.98,190.28,27890.0,169.1634,169.4839,169.1455,169.4126,27890.0
2022-12-01 15:35:00,190.32,190.36,190.15,190.25,19133.0,169.4483,169.4839,169.2969,169.3859,19133.0
2022-12-01 15:40:00,190.25,190.4,190.01,190.4,22227.0,169.3859,169.5195,169.1723,169.5195,22227.0
2022-12-01 15:45:00,190.35,190.54,190.15,190.54,50860.0,169.475,169.6441,169.2969,169.6441,50860.0
2022-12-01 15:50:00,190.59,190.84,190.5,190.51,133973.0,169.6886,169.9112,169.6085,169.6174,133973.0
2022-12-01 15:55:00,190.49,190.5,190.16,190.33,203201.0,169.5996,169.6085,169.3058,169.4572,203201.0
2022-12-02 09:30:00,187.29,188.04,186.73,186.85,74738.0,166.7505,167.4183,166.252,166.3588,74738.0
2022-12-02 09:35:00,186.86,187.66,186.59,187.24,24312.0,166.3677,167.08,166.1273,166.706,24312.0
2022-12-02 09:40:00,187.2,187.34,186.64,186.85,33287.0,166.6704,166.7951,166.1718,166.3588,33287.0
2022-12-02 09:45:00,186.79,187.35,186.68,187.23,31110.0,166.3054,166.804,166.2074,166.6971,31110.0
2022-12-02 09:50:00,187.32,187.52,187.03,187.52,40069.0,166.7773,166.9553,166.5191,166.9553,40069.0
2022-12-02 09:55:00,187.59,187.81,187.41,187.73,33452.0,167.0176,167.2135,166.8574,167.1423,33452.0
2022-12-02 10:00:00,187.71,187.96,187.42,187.46,38973.0,167.1245,167.3471,166.8663,166.9019,38973.0
2022-12-02 10:05:00,187.53,187.94,187.49,187.84,28983.0,166.9642,167.3293,166.9286,167.2402,28983.0
2022-12-02 10:10:00,187.93,188.51,187.9,188.35,20306.0,167.3204,167.8368,167.2937,167.6943,20306.0
2022-12-02 10:15:00,188.44,188.55,188.02,188.25,19396.0,167.7744,167.8724,167.4005,167.6053,19396.0
2022-12-02 10:20:00,188.25,188.52,188.08,188.43,20224.0,167.6053,167.8457,167.4539,167.7655,20224.0
2022-12-02 10:25:00,188.41,188.6,188.13,188.38,19974.0,167.7477,167.9169,167.4984,167.721,19974.0
2022-12-02 10:30:00,188.43,188.97,188.36,188.96,20470.0,167.7655,168.2463,167.7032,168.2374,20470.0
2022-12-02 10:35:00,188.96,188.96,188.51,188.68,22326.0,168.2374,168.2374,167.8368,167.9881,22326.0
2022-12-02 10:40:00,188.59,189.06,188.44,189.06,17341.0,167.908,168.3264,167.7744,168.3264,17341.0
2022-12-02 10:45:00,189.01,189.21,188.88,189.12,19381.0,168.2819,168.46,168.1662,168.3799,19381.0
2022-12-02 10:50:00,189.19,189.29,188.94,189.28,13549.0,168.4422,168.5312,168.2196,168.5223,13549.0
2022-12-02 10:55:00,189.26,189.28,189.0,189.16,15076.0,168.5045,168.5223,168.273,168.4155,15076.0
2022-12-02 11:00:00,189.14,189.24,188.76,188.8,14249.0,168.3977,168.4867,168.0593,168.095,14249.0
2022-12-02 11:05:00,188.82,188.92,188.63,188.71,16316.0,168.1128,168.2018,167.9436,168.0148,16316.0
2022-12-02 11:10:00,188.71,189.0,188.63,188.99,11783.0,168.0148,168.273,167.9436,168.2641,11783.0
2022-12-02 11:15:00,189.02,189.06,188.92,189.0,24299.0,168.2908,168.3264,168.2018,168.273,24299.0
2022-12-02 11:20:00,189.01,189.12,188.88,189.12,40102.0,168.2819,168.3799,168.1662,168.3799,40102.0
2022-12-02 11:25:00,189.16,189.34,189.07,189.33,27148.0,168.4155,168.5757,168.3353,168.5668,27148.0
2022-12-02 11:30:00,189.32,189.4,189.2,189.32,16773.0,168.5579,168.6292,168.4511,168.5579,16773.0
2022-12-02 11:35:00,189.31,189.67,189.24,189.5,19782.0,168.549,168.8695,168.4867,168.7182,19782.0
2022-12-02 11:40:00,189.47,189.8,189.46,189.7,14934.0,168.6915,168.9853,168.6826,168.8963,14934.0
2022-12-02 11:45:00,189.66,189.85,189.6,189.63,14374.0,168.8606,169.0298,168.8072,168.8339,14374.0
2022-12-02 11:50:00,189.68,189.7,189.42,189.48,13103.0,168.8784,168.8963,168.647,168.7004,13103.0
2022-12-02 11:55:00,189.51,189.69,189.45,189.63,17487.0,168.7271,168.8873,168.6737,168.8339,17487.0
2022-12-02 12:00:00,189.59,189.74,189.53,189.7,11012.0,168.7983,168.9319,168.7449,168.8963,11012.0
2022-12-02 12:05:00,189.65,189.79,189.53,189.59,15709.0,168.8517,168.9764,168.7449,168.7983,15709.0
2022-12-02 12:10:00,189.59,189.98,189.58,189.9,15141.0,168.7983,169.1455,168.7894,169.0743,15141.0
2022-12-02 12:15:00,189.86,189.96,189.74,189.78,12989.0,169.0387,169.1277,168.9319,168.9675,12989.0
2022-12-02 12:20:00,189.76,189.84,189.5,189.55,20033.0,168.9497,169.0209,168.7182,168.7627,20033.0
2022-12-02 12:25:00,189.5,189.59,189.36,189.55,23309.0,168.7182,168.7983,168.5935,168.7627,23309.0
2022-12-02 12:30:00,189.56,189.84,189.55,189.68,16462.0,168.7716,169.0209,168.7627,168.8784,16462.0
2022-12-02 12:35:00,189.73,189.8,189.43,189.5,20142.0,168.923,168.9853,168.6559,168.7182,20142.0
2022-12-02 12:40:00,189.51,189.55,189.31,189.43,18955.0,168.7271,168.7627,168.549,168.6559,18955.0
2022-12-02 12:45:00,189.45,189.53,189.31,189.36,17699.0,168.6737,168.7449,168.549,168.5935,17699.0
2022-12-02 12:50:00,189.36,189.38,189.05,189.08,17166.0,168.5935,168.6113,168.3175,168.3442,17166.0
2022-12-02 12:55:00,189.05,189.05,188.82,188.87,19717.0,168.3175,168.3175,168.1128,168.1573,19717.0
2022-12-02 13:00:00,188.85,189.23,188.85,188.95,14968.0,168.1395,168.4778,168.1395,168.2285,14968.0
2022-12-02 13:05:00,188.94,189.08,188.79,188.84,12650.0,168.2196,168.3442,168.086,168.1306,12650.0
2022-12-02 13:10:00,188.84,188.95,188.76,188.8,22206.0,168.1306,168.2285,168.0593,168.095,22206.0
2022-12-02 13:15:00,188.78,189.11,188.75,189.01,12639.0,168.0771,168.371,168.0504,168.2819,12639.0
2022-12-02 13:20:00,188.99,189.1,188.92,189.04,16575.0,168.2641,168.3621,168.2018,168.3086,16575.0
2022-12-02 13:25:00,189.05,189.28,188.95,189.25,35756.0,168.3175,168.5223,168.2285,168.4956,35756.0
2022-12-02 13:30:00,189.25,189.49,189.21,189.34,26029.0,168.4956,168.7093,168.46,168.5757,26029.0
2022-12-02 13:35:00,189.37,189.38,188.91,189.0,13036.0,168.6024,168.6113,168.1929,168.273,13036.0
2022-12-02 13:40:00,189.0,189.19,189.0,189.16,15069.0,168.273,168.4422,168.273,168.4155,15069.0
2022-12-02 13:45:00,189.15,189.34,189.1,189.14,19697.0,168.4066,168.5757,168.3621,168.3977,19697.0
2022-12-02 13:50:00,189.15,189.55,189.02,189.48,34372.0,168.4066,168.7627,168.2908,168.7004,34372.0
2022-12-02 13:55:00,189.45,189.46,189.26,189.37,15619.0,168.6737,168.6826,168.5045,168.6024,15619.0
2022-12-02 14:00:00,189.38,189.58,189.37,189.46,18918.0,168.6113,168.7894,168.6024,168.6826,18918.0
2022-12-02 14:05:00,189.44,189.5,189.1,189.14,19135.0,168.6648,168.7182,168.3621,168.3977,19135.0
2022-12-02 14:10:00,189.13,189.29,189.0,189.27,18332.0,168.3888,168.5312,168.273,168.5134,18332.0
2022-12-02 14:15:00,189.28,189.42,189.22,189.32,29518.0,168.5223,168.647,168.4689,168.5579,29518.0
2022-12-02 14:20:00,189.33,189.37,189.19,189.35,21988.0,168.5668,168.6024,168.4422,168.5846,21988.0
2022-12-02 14:25:00,189.36,189.52,189.32,189.48,23734.0,168.5935,168.736,168.5579,168.7004,23734.0
2022-12-02 14:30:00,189.48,189.67,189.45,189.66,19708.0,168.7004,168.8695,168.6737,168.8606,19708.0
2022-12-02 14:35:00,189.66,189.75,189.6,189.75,18174.0,168.8606,168.9408,168.8072,168.9408,18174.0
2022-12-02 14:40:00,189.73,189.8,189.62,189.65,14821.0,168.923,168.9853,168.825,168.8517,14821.0
2022-12-02 14:45:00,189.66,190.03,189.62,189.93,21229.0,168.8606,169.1901,168.825,169.101,21229.0
2022-12-02 14:50:00,189.97,190.26,189.95,190.2,22365.0,169.1366,169.3948,169.1188,169.3414,22365.0
2022-12-02 14:55:00,190.26,190.32,190.14,190.2,20736.0,169.3948,169.4483,169.288,169.3414,20736.0
2022-12-02 15:00:00,190.22,190.44,190.16,190.42,22336.0,169.3592,169.5551,169.3058,169.5373,22336.0
2022-12-02 15:05:00,190.41,190.46,190.26,190.41,18503.0,169.5284,169.5729,169.3948,169.5284,18503.0
2022-12-02 15:10:00,190.43,190.43,190.2,190.27,19471.0,169.5462,169.5462,169.3414,169.4037,19471.0
2022-12-02 15:15:00,190.26,190.46,190.13,190.32,20757.0,169.3948,169.5729,169.2791,169.4483,20757.0
2022-12-02 15:20:00,190.29,190.31,190.08,190.1,28106.0,169.4215,169.4394,169.2346,169.2524,28106.0
2022-12-02 15:25:00,190.1,190.2,189.4,189.49,119295.0,169.2524,169.3414,168.6292,168.7093,119295.0
2022-12-02 15:30:00,189.54,189.56,188.98,189.13,116269.0,168.7538,168.7716,168.2552,168.3888,116269.0
2022-12-02 15:35:00,189.16,189.2,188.85,188.96,28680.0,168.4155,168.4511,168.1395,168.2374,28680.0
2022-12-02 15:40:00,188.96,189.13,188.93,189.05,28238.0,168.2374,168.3888,168.2107,168.3175,28238.0
2022-12-02 15:45:00,189.04,189.04,188.72,188.77,41300.0,168.3086,168.3086,168.0237,168.0682,41300.0
2022-12-02 15:50:00,188.8,189.05,188.76,188.99,44314.0,168.095,168.3175,168.0593,168.2641,44314.0
2022-12-02 15:55:00,188.97,189.46,188.95,189.42,140837.0,168.2463,168.6826,168.2285,168.647,140837.0
2022-12-05 09:30:00,188.05,188.09,185.18,185.92,115672.0,167.4272,167.4628,164.8719,165.5308,115672.0
2022-12-05 09:35:00,185.92,186.07,185.45,185.87,45742.0,165.5308,165.6643,165.1123,165.4863,45742.0
2022-12-05 09:40:00,185.84,186.17,185.02,185.02,35485.0,165.4596,165.7534,164.7295,164.7295,35485.0
2022-12-05 09:45:00,185.07,185.46,184.93,185.27,31236.0,164.774,165.1212,164.6494,164.9521,31236.0
2022-12-05 09:50:00,185.3,185.65,185.26,185.54,31932.0,164.9788,165.2904,164.9432,165.1925,31932.0
2022-12-05 09:55:00,185.58,185.73,185.18,185.3,52242.0,165.2281,165.3616,164.8719,164.9788,52242.0
2022-12-05 10:00:00,185.19,185.53,184.54,185.46,37631.0,164.8808,165.1836,164.3021,165.1212,37631.0
2022-12-05 10:05:00,185.47,185.86,185.4,185.4,25572.0,165.1301,165.4774,165.0678,165.0678,25572.0
2022-12-05 10:10:00,185.33,185.33,184.86,184.86,34398.0,165.0055,165.0055,164.587,164.587,34398.0
2022-12-05 10:15:00,184.87,184.94,184.51,184.56,18789.0,164.5959,164.6583,164.2754,164.3199,18789.0
2022-12-05 10:20:00,184.57,184.87,184.47,184.81,22464.0,164.3288,164.5959,164.2398,164.5425,22464.0
2022-12-05 10:25:00,184.81,185.09,184.63,184.68,15841.0,164.5425,164.7918,164.3823,164.4268,15841.0
2022-12-05 10:30:00,184.72,184.91,184.49,184.5,28784.0,164.4624,164.6316,164.2576,164.2665,28784.0
2022-12-05 10:35:00,184.47,184.79,184.37,184.69,24980.0,164.2398,164.5247,164.1508,164.4357,24980.0
2022-12-05 10:40:00,184.7,184.89,184.58,184.73,21079.0,164.4446,164.6137,164.3377,164.4713,21079.0
2022-12-05 10:45:00,184.76,185.06,184.63,184.74,23060.0,164.498,164.7651,164.3823,164.4802,23060.0
2022-12-05 10:50:00,184.7,184.77,184.15,184.15,18763.0,164.4446,164.5069,163.9549,163.9549,18763.0
2022-12-05 10:55:00,184.18,184.57,184.16,184.54,22497.0,163.9816,164.3288,163.9638,164.3021,22497.0
2022-12-05 11:00:00,184.58,184.8,184.36,184.55,59374.0,164.3377,164.5336,164.1419,164.311,59374.0
2022-12-05 11:05:00,184.52,184.52,183.84,183.87,35321.0,164.2843,164.2843,163.6789,163.7056,35321.0
2022-12-05 11:10:00,183.84,184.46,183.82,184.27,31936.0,163.6789,164.2309,163.6611,164.0617,31936.0
2022-12-05 11:15:00,184.27,184.39,183.81,184.0,23816.0,164.0617,164.1686,163.6522,163.8214,23816.0
2022-12-05 11:20:00,183.95,184.06,183.79,183.86,36453.0,163.7768,163.8748,163.6344,163.6967,36453.0
2022-12-05 11:25:00,183.84,183.84,183.43,183.53,41337.0,163.6789,163.6789,163.3139,163.4029,41337.0
2022-12-05 11:30:00,183.57,183.79,183.23,183.24,34617.0,163.4385,163.6344,163.1358,163.1447,34617.0
2022-12-05 11:35:00,183.26,183.45,183.1,183.29,44140.0,163.1625,163.3317,163.0201,163.1892,44140.0
2022-12-05 11:40:00,183.27,183.54,183.24,183.35,20798.0,163.1714,163.4118,163.1447,163.2426,20798.0
2022-12-05 11:45:00,183.34,183.36,183.11,183.18,23545.0,163.2337,163.2515,163.029,163.0913,23545.0
2022-12-05 11:50:00,183.17,183.39,183.17,183.29,30703.0,163.0824,163.2782,163.0824,163.1892,30703.0
2022-12-05 11:55:00,183.28,183.28,182.38,182.64,76000.0,163.1803,163.1803,162.379,162.6105,76000.0
2022-12-05 12:00:00,182.61,182.66,182.44,182.5,27752.0,162.5838,162.6283,162.4324,162.4859,27752.0
2022-12-05 12:05:00,182.53,182.91,182.53,182.85,38691.0,162.5126,162.8509,162.5126,162.7975,38691.0
2022-12-05 12:10:00,182.87,183.13,182.7,183.08,49981.0,162.8153,163.0468,162.6639,163.0022,49981.0
2022-12-05 12:15:00,183.09,183.33,183.09,183.29,24227.0,163.0111,163.2248,163.0111,163.1892,24227.0
2022-12-05 12:20:00,183.3,183.5,183.22,183.33,37819.0,163.1981,163.3762,163.1269,163.2248,37819.0
2022-12-05 12:25:00,183.33,183.36,182.99,183.07,29365.0,163.2248,163.2515,162.9221,162.9933,29365.0
2022-12-05 12:30:00,183.05,183.06,182.5,182.5,26111.0,162.9755,162.9844,162.4859,162.4859,26111.0
2022-12-05 12:35:00,182.47,182.7,182.46,182.63,31018.0,162.4591,162.6639,162.4502,162.6016,31018.0
2022-12-05 12:40:00,182.63,182.79,182.54,182.72,42015.0,162.6016,162.744,162.5215,162.6817,42015.0
2022-12-05 12:45:00,182.72,182.98,182.71,182.89,31115.0,162.6817,162.9132,162.6728,162.8331,31115.0
2022-12-05 12:50:00,182.9,183.09,182.73,182.78,21843.0,162.842,163.0111,162.6906,162.7351,21843.0
2022-12-05 12:55:00,182.8,182.81,182.55,182.61,38574.0,162.753,162.7619,162.5304,162.5838,38574.0
2022-12-05 13:00:00,182.61,182.84,182.56,182.61,26726.0,162.5838,162.7886,162.5393,162.5838,26726.0
2022-12-05 13:05:00,182.62,182.78,182.5,182.62,25886.0,162.5927,162.7351,162.4859,162.5927,25886.0
2022-12-05 13:10:00,182.57,182.67,182.46,182.6,25022.0,162.5482,162.6372,162.4502,162.5749,25022.0
2022-12-05 13:15:00,182.63,182.65,182.37,182.37,19228.0,162.6016,162.6194,162.3701,162.3701,19228.0
2022-12-05 13:20:00,182.38,182.53,182.34,182.34,23983.0,162.379,162.5126,162.3434,162.3434,23983.0
2022-12-05 13:25:00,182.36,182.61,182.36,182.61,16801.0,162.3612,162.5838,162.3612,162.5838,16801.0
2022-12-05 13:30:00,182.63,182.9,182.56,182.84,17010.0,162.6016,162.842,162.5393,162.7886,17010.0
2022-12-05 13:35:00,182.84,182.86,182.58,182.61,29806.0,162.7886,162.8064,162.5571,162.5838,29806.0
2022-12-05 13:40:00,182.61,182.73,182.32,182.4,23745.0,162.5838,162.6906,162.3256,162.3968,23745.0
2022-12-05 13:45:00,182.4,182.4,182.19,182.26,18249.0,162.3968,162.3968,162.2098,162.2722,18249.0
2022-12-05 13:50:00,182.23,182.27,182.05,182.16,17161.0,162.2455,162.2811,162.0852,162.1831,17161.0
2022-12-05 13:55:00,182.13,182.13,181.66,181.7,27866.0,162.1564,162.1564,161.738,161.7736,27866.0
2022-12-05 14:00:00,181.72,181.81,181.47,181.48,32568.0,161.7914,161.8715,161.5688,161.5777,32568.0
2022-12-05 14:05:00,181.47,181.7,181.35,181.41,32707.0,161.5688,161.7736,161.462,161.5154,32707.0
2022-12-05 14:10:00,181.39,181.9,181.36,181.88,40711.0,161.4976,161.9517,161.4709,161.9338,40711.0
2022-12-05 14:15:00,181.88,181.95,181.54,181.54,32901.0,161.9338,161.9962,161.6311,161.6311,32901.0
2022-12-05 14:20:00,181.54,181.56,181.14,181.18,37450.0,161.6311,161.6489,161.275,161.3106,37450.0
2022-12-05 14:25:00,181.16,181.31,180.95,181.15,33453.0,161.2928,161.4264,161.1058,161.2839,33453.0
2022-12-05 14:30:00,181.12,181.2,180.96,181.06,28824.0,161.2572,161.3284,161.1147,161.2038,28824.0
2022-12-05 14:35:00,181.11,181.11,180.83,180.84,25744.0,161.2483,161.2483,160.999,161.0079,25744.0
2022-12-05 14:40:00,180.81,180.95,180.66,180.87,29425.0,160.9812,161.1058,160.8476,161.0346,29425.0
2022-12-05 14:45:00,180.83,180.9,180.58,180.86,55868.0,160.999,161.0613,160.7764,161.0257,55868.0
2022-12-05 14:50:00,180.89,181.21,180.89,181.19,26690.0,161.0524,161.3373,161.0524,161.3195,26690.0
2022-12-05 14:55:00,181.19,181.41,181.12,181.31,30093.0,161.3195,161.5154,161.2572,161.4264,30093.0
2022-12-05 15:00:00,181.29,181.65,181.29,181.63,19767.0,161.4085,161.7291,161.4085,161.7113,19767.0
2022-12-05 15:05:00,181.63,181.77,181.48,181.64,20636.0,161.7113,161.8359,161.5777,161.7202,20636.0
2022-12-05 15:10:00,181.63,181.72,181.42,181.71,18690.0,161.7113,161.7914,161.5243,161.7825,18690.0
2022-12-05 15:15:00,181.72,181.75,181.46,181.73,18193.0,161.7914,161.8181,161.5599,161.8003,18193.0
2022-12-05 15:20:00,181.71,181.82,181.6,181.75,22671.0,161.7825,161.8804,161.6846,161.8181,22671.0
2022-12-05 15:25:00,181.76,181.77,181.16,181.18,21788.0,161.827,161.8359,161.2928,161.3106,21788.0
2022-12-05 15:30:00,181.18,181.45,181.17,181.29,49481.0,161.3106,161.551,161.3017,161.4085,49481.0
2022-12-05 15:35:00,181.29,181.53,181.1,181.1,47444.0,161.4085,161.6222,161.2394,161.2394,47444.0
2022-12-05 15:40:00,181.1,181.32,180.98,181.31,79322.0,161.2394,161.4353,161.1325,161.4264,79322.0
2022-12-05 15:45:00,181.28,181.41,180.96,181.2,112197.0,161.3996,161.5154,161.1147,161.3284,112197.0
2022-12-05 15:50:00,181.2,181.62,181.04,181.47,143742.0,161.3284,161.7024,161.186,161.5688,143742.0
2022-12-05 15:55:00,181.47,181.72,181.0,181.15,359525.0,161.5688,161.7914,161.1504,161.2839,359525.0
2022-12-06 09:30:00,179.02,179.49,177.5,178.55,180627.0,159.3875,159.8059,158.0342,158.969,180627.0
2022-12-06 09:35:00,178.54,178.58,176.96,177.17,63527.0,158.9601,158.9957,157.5534,157.7404,63527.0
2022-12-06 09:40:00,177.21,177.32,176.28,176.28,97799.0,157.776,157.8739,156.948,156.948,97799.0
2022-12-06 09:45:00,176.29,177.5,176.19,176.97,139456.0,156.9569,158.0342,156.8678,157.5623,139456.0
2022-12-06 09:50:00,176.93,177.15,176.23,176.34,88052.0,157.5267,157.7226,156.9035,157.0014,88052.0
2022-12-06 09:55:00,176.29,176.59,175.77,175.85,84901.0,156.9569,157.224,156.4939,156.5651,84901.0
2022-12-06 10:00:00,175.87,176.22,175.76,175.83,113992.0,156.5829,156.8946,156.485,156.5473,113992.0
2022-12-06 10:05:00,175.77,175.95,175.5,175.79,51472.0,156.4939,156.6542,156.2535,156.5117,51472.0
2022-12-06 10:10:00,175.77,175.9,175.46,175.53,48960.0,156.4939,156.6096,156.2179,156.2802,48960.0
2022-12-06 10:15:00,175.54,175.79,175.23,175.37,39615.0,156.2891,156.5117,156.0131,156.1378,39615.0
2022-12-06 10:20:00,175.39,175.65,175.31,175.62,73495.0,156.1556,156.3871,156.0844,156.3604,73495.0
2022-12-06 10:25:00,175.61,175.74,175.19,175.26,37864.0,156.3515,156.4672,155.9775,156.0398,37864.0
2022-12-06 10:30:00,175.22,175.3,175.06,175.25,37147.0,156.0042,156.0754,155.8618,156.0309,37147.0
2022-12-06 10:35:00,175.32,175.35,174.58,174.84,56298.0,156.0933,156.12,155.4344,155.6659,56298.0
2022-12-06 10:40:00,174.78,175.51,174.7,175.51,38484.0,155.6125,156.2624,155.5412,156.2624,38484.0
2022-12-06 10:45:00,175.46,175.88,175.46,175.82,24734.0,156.2179,156.5918,156.2179,156.5384,24734.0
2022-12-06 10:50:00,175.79,175.88,175.43,175.43,29170.0,156.5117,156.5918,156.1912,156.1912,29170.0
2022-12-06 10:55:00,175.43,175.5,175.12,175.31,30081.0,156.1912,156.2535,155.9152,156.0844,30081.0
2022-12-06 11:00:00,175.35,175.75,175.16,175.75,31873.0,156.12,156.4761,155.9508,156.4761,31873.0
2022-12-06 11:05:00,175.71,176.15,175.67,175.74,42591.0,156.4405,156.8322,156.4049,156.4672,42591.0
2022-12-06 11:10:00,175.81,176.01,175.63,175.73,18174.0,156.5295,156.7076,156.3693,156.4583,18174.0
2022-12-06 11:15:00,175.71,175.77,175.43,175.57,30551.0,156.4405,156.4939,156.1912,156.3158,30551.0
2022-12-06 11:20:00,175.57,176.02,175.57,175.91,28457.0,156.3158,156.7165,156.3158,156.6186,28457.0
2022-12-06 11:25:00,175.89,176.03,175.81,175.91,31330.0,156.6007,156.7254,156.5295,156.6186,31330.0
2022-12-06 11:30:00,175.94,176.03,175.79,175.79,31289.0,156.6453,156.7254,156.5117,156.5117,31289.0
2022-12-06 11:35:00,175.81,175.85,175.47,175.55,29120.0,156.5295,156.5651,156.2268,156.298,29120.0
2022-12-06 11:40:00,175.6,175.88,175.55,175.88,28015.0,156.3425,156.5918,156.298,156.5918,28015.0
2022-12-06 11:45:00,175.84,175.84,175.58,175.59,21183.0,156.5562,156.5562,156.3247,156.3336,21183.0
2022-12-06 11:50:00,175.56,175.71,175.38,175.5,25343.0,156.3069,156.4405,156.1467,156.2535,25343.0
2022-12-06 11:55:00,175.46,175.59,175.31,175.52,27872.0,156.2179,156.3336,156.0844,156.2713,27872.0
2022-12-06 12:00:00,175.49,175.61,175.45,175.52,30707.0,156.2446,156.3515,156.209,156.2713,30707.0
2022-12-06 12:05:00,175.52,175.67,175.44,175.57,41337.0,156.2713,156.4049,156.2001,156.3158,41337.0
2022-12-06 12:10:00,175.6,175.7,175.52,175.64,23839.0,156.3425,156.4316,156.2713,156.3782,23839.0
2022-12-06 12:15:00,175.66,175.82,175.3,175.3,32081.0,156.396,156.5384,156.0754,156.0754,32081.0
2022-12-06 12:20:00,175.29,175.66,175.29,175.58,32082.0,156.0665,156.396,156.0665,156.3247,32082.0
2022-12-06 12:25:00,175.56,175.73,175.47,175.64,33002.0,156.3069,156.4583,156.2268,156.3782,33002.0
2022-12-06 12:30:00,175.63,175.64,175.42,175.62,26552.0,156.3693,156.3782,156.1823,156.3604,26552.0
2022-12-06 12:35:00,175.6,175.65,175.43,175.46,20034.0,156.3425,156.3871,156.1912,156.2179,20034.0
2022-12-06 12:40:00,175.51,175.66,175.33,175.47,27043.0,156.2624,156.396,156.1022,156.2268,27043.0
2022-12-06 12:45:00,175.46,175.52,175.37,175.52,26158.0,156.2179,156.2713,156.1378,156.2713,26158.0
2022-12-06 12:50:00,175.53,175.55,175.33,175.37,26031.0,156.2802,156.298,156.1022,156.1378,26031.0
2022-12-06 12:55:00,175.38,175.55,175.3,175.43,29610.0,156.1467,156.298,156.0754,156.1912,29610.0
2022-12-06 13:00:00,175.38,175.63,175.38,175.42,21858.0,156.1467,156.3693,156.1467,156.1823,21858.0
2022-12-06 13:05:00,175.42,175.42,175.16,175.26,13692.0,156.1823,156.1823,155.9508,156.0398,13692.0
2022-12-06 13:10:00,175.23,175.47,175.2,175.46,15760.0,156.0131,156.2268,155.9864,156.2179,15760.0
2022-12-06 13:15:00,175.4,175.43,175.22,175.25,20775.0,156.1645,156.1912,156.0042,156.0309,20775.0
2022-12-06 13:20:00,175.26,175.31,175.06,175.07,16680.0,156.0398,156.0844,155.8618,155.8707,16680.0
2022-12-06 13:25:00,175.07,175.07,174.92,174.99,16009.0,155.8707,155.8707,155.7371,155.7994,16009.0
2022-12-06 13:30:00,174.98,175.14,174.97,175.13,26296.0,155.7905,155.933,155.7816,155.9241,26296.0
2022-12-06 13:35:00,175.13,175.21,175.05,175.09,22040.0,155.9241,155.9953,155.8529,155.8885,22040.0
2022-12-06 13:40:00,175.09,175.28,175.08,175.25,12809.0,155.8885,156.0576,155.8796,156.0309,12809.0
2022-12-06 13:45:00,175.25,175.33,175.13,175.15,23736.0,156.0309,156.1022,155.9241,155.9419,23736.0
2022-12-06 13:50:00,175.17,175.2,174.88,174.96,24004.0,155.9597,155.9864,155.7015,155.7727,24004.0
2022-12-06 13:55:00,174.95,174.97,174.75,174.84,30200.0,155.7638,155.7816,155.5858,155.6659,30200.0
2022-12-06 14:00:00,174.85,174.85,174.47,174.55,26571.0,155.6748,155.6748,155.3365,155.4077,26571.0
2022-12-06 14:05:00,174.54,174.7,174.43,174.52,13294.0,155.3988,155.5412,155.3009,155.381,13294.0
2022-12-06 14:10:00,174.51,174.52,174.37,174.49,16741.0,155.3721,155.381,155.2474,155.3543,16741.0
2022-12-06 14:15:00,174.46,174.59,174.32,174.51,26861.0,155.3276,155.4433,155.2029,155.3721,26861.0
2022-12-06 14:20:00,174.52,174.73,174.51,174.69,23201.0,155.381,155.568,155.3721,155.5323,23201.0
2022-12-06 14:25:00,174.69,174.79,174.42,174.47,20043.0,155.5323,155.6214,155.292,155.3365,20043.0
2022-12-06 14:30:00,174.47,174.55,174.13,174.18,36754.0,155.3365,155.4077,155.0338,155.0783,36754.0
2022-12-06 14:35:00,174.17,174.17,173.91,174.03,56827.0,155.0694,155.0694,154.8379,154.9447,56827.0
2022-12-06 14:40:00,174.03,174.22,173.96,174.21,26629.0,154.9447,155.1139,154.8824,155.105,26629.0
2022-12-06 14:45:00,174.23,174.24,173.97,173.99,30851.0,155.1228,155.1317,154.8913,154.9091,30851.0
2022-12-06 14:50:00,173.98,174.06,173.88,173.98,29803.0,154.9002,154.9714,154.8112,154.9002,29803.0
2022-12-06 14:55:00,173.97,174.09,173.91,173.91,35142.0,154.8913,154.9981,154.8379,154.8379,35142.0
2022-12-06 15:00:00,173.94,174.44,173.93,174.34,57387.0,154.8646,155.3098,154.8557,155.2207,57387.0
2022-12-06 15:05:00,174.35,174.59,174.27,174.27,49443.0,155.2296,155.4433,155.1584,155.1584,49443.0
2022-12-06 15:10:00,174.28,174.3,173.96,174.08,26288.0,155.1673,155.1851,154.8824,154.9892,26288.0
2022-12-06 15:15:00,174.1,174.27,174.07,174.17,31925.0,155.007,155.1584,154.9803,155.0694,31925.0
2022-12-06 15:20:00,174.19,174.43,174.12,174.35,43230.0,155.0872,155.3009,155.0249,155.2296,43230.0
2022-12-06 15:25:00,174.4,174.5,174.16,174.17,39837.0,155.2741,155.3632,155.0605,155.0694,39837.0
2022-12-06 15:30:00,174.19,174.7,174.19,174.63,45662.0,155.0872,155.5412,155.0872,155.4789,45662.0
2022-12-06 15:35:00,174.64,174.98,174.64,174.96,35522.0,155.4878,155.7905,155.4878,155.7727,35522.0
2022-12-06 15:40:00,174.95,175.2,174.91,175.08,47072.0,155.7638,155.9864,155.7282,155.8796,47072.0
2022-12-06 15:45:00,175.09,175.21,175.0,175.19,77279.0,155.8885,155.9953,155.8083,155.9775,77279.0
2022-12-06 15:50:00,175.19,175.26,174.98,175.08,165443.0,155.9775,156.0398,155.7905,155.8796,165443.0
2022-12-06 15:55:00,175.09,175.17,174.96,175.08,344335.0,155.8885,155.9597,155.7727,155.8796,344335.0
2022-12-07 09:30:00,174.4,175.89,174.33,175.53,73884.0,155.2741,156.6007,155.2118,156.2802,73884.0
2022-12-07 09:35:00,175.63,176.13,175.31,175.9,61053.0,156.3693,156.8144,156.0844,156.6096,61053.0
2022-12-07 09:40:00,175.82,175.84,175.61,175.7,25674.0,156.5384,156.5562,156.3515,156.4316,25674.0
2022-12-07 09:45:00,175.69,176.08,175.35,175.44,32876.0,156.4227,156.7699,156.12,156.2001,32876.0
2022-12-07 09:50:00,175.46,175.76,175.23,175.53,46438.0,156.2179,156.485,156.0131,156.2802,46438.0
2022-12-07 09:55:00,175.54,175.65,175.35,175.44,35110.0,156.2891,156.3871,156.12,156.2001,35110.0
2022-12-07 10:00:00,175.44,175.74,174.96,175.65,32111.0,156.2001,156.4672,155.7727,156.3871,32111.0
2022-12-07 10:05:00,175.72,175.8,175.39,175.47,41027.0,156.4494,156.5206,156.1556,156.2268,41027.0
2022-12-07 10:10:00,175.47,175.67,175.07,175.5,38064.0,156.2268,156.4049,155.8707,156.2535,38064.0
2022-12-07 10:15:00,175.52,175.68,175.33,175.34,23660.0,156.2713,156.4138,156.1022,156.1111,23660.0
2022-12-07 10:20:00,175.34,175.67,175.31,175.57,32199.0,156.1111,156.4049,156.0844,156.3158,32199.0
2022-12-07 10:25:00,175.63,175.84,175.11,175.68,28409.0,156.3693,156.5562,155.9063,156.4138,28409.0
2022-12-07 10:30:00,175.68,175.9,175.59,175.67,20712.0,156.4138,156.6096,156.3336,156.4049,20712.0
2022-12-07 10:35:00,175.71,175.78,175.34,175.43,26659.0,156.4405,156.5028,156.1111,156.1912,26659.0
2022-12-07 10:40:00,175.39,175.78,175.39,175.67,19067.0,156.1556,156.5028,156.1556,156.4049,19067.0
2022-12-07 10:45:00,175.67,175.87,175.66,175.87,34926.0,156.4049,156.5829,156.396,156.5829,34926.0
2022-12-07 10:50:00,175.85,176.93,175.74,176.93,26813.0,156.5651,157.5267,156.4672,157.5267,26813.0
2022-12-07 10:55:00,176.94,177.05,176.47,176.6,43204.0,157.5356,157.6335,157.1171,157.2329,43204.0
2022-12-07 11:00:00,176.63,176.79,176.5,176.67,43285.0,157.2596,157.402,157.1438,157.2952,43285.0
2022-12-07 11:05:00,176.71,176.73,176.34,176.51,30796.0,157.3308,157.3486,157.0014,157.1528,30796.0
2022-12-07 11:10:00,176.63,176.63,176.42,176.53,15346.0,157.2596,157.2596,157.0726,157.1706,15346.0
2022-12-07 11:15:00,176.53,176.76,176.4,176.43,39166.0,157.1706,157.3753,157.0548,157.0815,39166.0
2022-12-07 11:20:00,176.47,176.51,176.14,176.14,21290.0,157.1171,157.1528,156.8233,156.8233,21290.0
2022-12-07 11:25:00,176.23,176.26,175.82,175.91,23232.0,156.9035,156.9302,156.5384,156.6186,23232.0
2022-12-07 11:30:00,175.88,175.91,175.61,175.61,12823.0,156.5918,156.6186,156.3515,156.3515,12823.0
2022-12-07 11:35:00,175.57,176.02,175.57,175.85,13397.0,156.3158,156.7165,156.3158,156.5651,13397.0
2022-12-07 11:40:00,175.94,176.02,175.9,175.99,22716.0,156.6453,156.7165,156.6096,156.6898,22716.0
2022-12-07 11:45:00,175.97,176.23,175.92,176.07,13040.0,156.672,156.9035,156.6275,156.761,13040.0
2022-12-07 11:50:00,176.09,176.22,176.01,176.09,9417.0,156.7788,156.8946,156.7076,156.7788,9417.0
2022-12-07 11:55:00,176.1,176.39,175.94,176.27,11701.0,156.7877,157.0459,156.6453,156.9391,11701.0
2022-12-07 12:00:00,176.32,176.41,176.08,176.18,29163.0,156.9836,157.0637,156.7699,156.8589,29163.0
2022-12-07 12:05:00,176.1,176.29,176.03,176.25,28800.0,156.7877,156.9569,156.7254,156.9213,28800.0
2022-12-07 12:10:00,176.23,176.27,176.0,176.14,21404.0,156.9035,156.9391,156.6987,156.8233,21404.0
2022-12-07 12:15:00,176.18,176.27,176.16,176.17,13333.0,156.8589,156.9391,156.8411,156.85,13333.0
2022-12-07 12:20:00,176.16,176.27,176.11,176.13,40887.0,156.8411,156.9391,156.7966,156.8144,40887.0
2022-12-07 12:25:00,176.13,176.21,175.97,176.0,11979.0,156.8144,156.8857,156.672,156.6987,11979.0
2022-12-07 12:30:00,176.01,176.12,175.95,175.97,12669.0,156.7076,156.8055,156.6542,156.672,12669.0
2022-12-07 12:35:00,176.01,176.14,175.92,176.02,21693.0,156.7076,156.8233,156.6275,156.7165,21693.0
2022-12-07 12:40:00,176.0,176.25,175.99,176.08,37357.0,156.6987,156.9213,156.6898,156.7699,37357.0
2022-12-07 12:45:00,176.1,176.23,176.01,176.12,38365.0,156.7877,156.9035,156.7076,156.8055,38365.0
2022-12-07 12:50:00,176.12,176.16,175.92,176.0,23441.0,156.8055,156.8411,156.6275,156.6987,23441.0
2022-12-07 12:55:00,176.02,176.14,175.96,176.04,18062.0,156.7165,156.8233,156.6631,156.7343,18062.0
2022-12-07 13:00:00,176.05,176.17,175.97,175.97,21265.0,156.7432,156.85,156.672,156.672,21265.0
2022-12-07 13:05:00,175.94,176.13,175.87,176.05,34386.0,156.6453,156.8144,156.5829,156.7432,34386.0
2022-12-07 13:10:00,176.08,176.11,175.99,176.08,26036.0,156.7699,156.7966,156.6898,156.7699,26036.0
2022-12-07 13:15:00,176.05,176.22,176.03,176.12,40237.0,156.7432,156.8946,156.7254,156.8055,40237.0
2022-12-07 13:20:00,176.1,176.1,175.82,175.98,15753.0,156.7877,156.7877,156.5384,156.6809,15753.0
2022-12-07 13:25:00,175.98,175.98,175.66,175.71,21903.0,156.6809,156.6809,156.396,156.4405,21903.0
2022-12-07 13:30:00,175.74,175.77,175.64,175.71,12436.0,156.4672,156.4939,156.3782,156.4405,12436.0
2022-12-07 13:35:00,175.74,175.77,175.61,175.64,13903.0,156.4672,156.4939,156.3515,156.3782,13903.0
2022-12-07 13:40:00,175.64,175.7,175.56,175.65,9961.0,156.3782,156.4316,156.3069,156.3871,9961.0
2022-12-07 13:45:00,175.66,175.81,175.65,175.7,12575.0,156.396,156.5295,156.3871,156.4316,12575.0
2022-12-07 13:50:00,175.7,175.7,175.51,175.55,13579.0,156.4316,156.4316,156.2624,156.298,13579.0
2022-12-07 13:55:00,175.55,175.57,175.39,175.45,16439.0,156.298,156.3158,156.1556,156.209,16439.0
2022-12-07 14:00:00,175.51,175.54,175.31,175.43,18275.0,156.2624,156.2891,156.0844,156.1912,18275.0
2022-12-07 14:05:00,175.42,175.53,175.36,175.43,20388.0,156.1823,156.2802,156.1289,156.1912,20388.0
2022-12-07 14:10:00,175.43,175.58,175.37,175.58,22519.0,156.1912,156.3247,156.1378,156.3247,22519.0
2022-12-07 14:15:00,175.58,175.61,175.29,175.29,16576.0,156.3247,156.3515,156.0665,156.0665,16576.0
2022-12-07 14:20:00,175.27,175.28,175.03,175.12,18245.0,156.0487,156.0576,155.8351,155.9152,18245.0
2022-12-07 14:25:00,175.11,175.31,175.1,175.13,16177.0,155.9063,156.0844,155.8974,155.9241,16177.0
2022-12-07 14:30:00,175.16,175.37,175.13,175.34,24211.0,155.9508,156.1378,155.9241,156.1111,24211.0
2022-12-07 14:35:00,175.33,175.46,175.25,175.46,25570.0,156.1022,156.2179,156.0309,156.2179,25570.0
2022-12-07 14:40:00,175.5,175.54,175.12,175.22,38848.0,156.2535,156.2891,155.9152,156.0042,38848.0
2022-12-07 14:45:00,175.24,175.27,175.12,175.17,19110.0,156.022,156.0487,155.9152,155.9597,19110.0
2022-12-07 14:50:00,175.17,175.22,175.01,175.09,16352.0,155.9597,156.0042,155.8173,155.8885,16352.0
2022-12-07 14:55:00,175.08,175.14,174.98,175.09,19724.0,155.8796,155.933,155.7905,155.8885,19724.0
2022-12-07 15:00:00,175.1,175.3,175.05,175.24,32257.0,155.8974,156.0754,155.8529,156.022,32257.0
2022-12-07 15:05:00,175.21,175.25,174.88,174.89,23670.0,155.9953,156.0309,155.7015,155.7104,23670.0
2022-12-07 15:10:00,174.95,175.08,174.9,175.03,37748.0,155.7638,155.8796,155.7193,155.8351,37748.0
2022-12-07 15:15:00,175.01,175.13,174.96,175.0,40217.0,155.8173,155.9241,155.7727,155.8083,40217.0
2022-12-07 15:20:00,175.01,175.09,174.87,175.03,35368.0,155.8173,155.8885,155.6926,155.8351,35368.0
2022-12-07 15:25:00,174.98,175.06,174.9,174.97,39279.0,155.7905,155.8618,155.7193,155.7816,39279.0
2022-12-07 15:30:00,174.95,175.0,174.65,174.67,81007.0,155.7638,155.8083,155.4967,155.5145,81007.0
2022-12-07 15:35:00,174.69,174.83,174.61,174.78,54650.0,155.5323,155.657,155.4611,155.6125,54650.0
2022-12-07 15:40:00,174.78,174.84,174.54,174.55,70439.0,155.6125,155.6659,155.3988,155.4077,70439.0
2022-12-07 15:45:00,174.53,174.71,174.49,174.5,97677.0,155.3899,155.5502,155.3543,155.3632,97677.0
2022-12-07 15:50:00,174.5,174.5,173.99,174.18,119950.0,155.3632,155.3632,154.9091,155.0783,119950.0
2022-12-07 15:55:00,174.19,174.93,174.06,174.54,339013.0,155.0872,155.746,154.9714,155.3988,339013.0
2022-12-08 09:30:00,175.13,175.29,174.85,175.29,39887.0,155.9241,156.0665,155.6748,156.0665,39887.0
2022-12-08 09:35:00,175.24,176.26,175.24,176.18,24199.0,156.022,156.9302,156.022,156.8589,24199.0
2022-12-08 09:40:00,176.16,176.77,175.77,175.77,49168.0,156.8411,157.3842,156.4939,156.4939,49168.0
2022-12-08 09:45:00,175.85,177.12,175.85,176.99,45714.0,156.5651,157.6959,156.5651,157.5801,45714.0
2022-12-08 09:50:00,176.97,178.05,176.97,177.8,37518.0,157.5623,158.5239,157.5623,158.3013,37518.0
2022-12-08 09:55:00,177.93,178.27,177.56,178.23,24777.0,158.417,158.7197,158.0876,158.6841,24777.0
2022-12-08 10:00:00,178.24,178.57,178.08,178.44,29804.0,158.693,158.9868,158.5506,158.8711,29804.0
2022-12-08 10:05:00,178.41,178.69,178.3,178.6,30944.0,158.8444,159.0937,158.7464,159.0135,30944.0
2022-12-08 10:10:00,178.59,178.7,178.17,178.66,22104.0,159.0046,159.1026,158.6307,159.067,22104.0
2022-12-08 10:15:00,178.73,178.86,177.84,177.91,41368.0,159.1293,159.245,158.3369,158.3992,41368.0
2022-12-08 10:20:00,177.95,178.58,177.81,178.58,23093.0,158.4348,158.9957,158.3102,158.9957,23093.0
2022-12-08 10:25:00,178.53,178.95,178.5,178.87,27698.0,158.9512,159.3252,158.9245,159.2539,27698.0
2022-12-08 10:30:00,178.91,179.39,178.73,179.23,37375.0,159.2896,159.7169,159.1293,159.5745,37375.0
2022-12-08 10:35:00,179.19,179.61,179.13,179.57,18552.0,159.5388,159.9128,159.4854,159.8772,18552.0
2022-12-08 10:40:00,179.59,179.69,179.27,179.57,22739.0,159.895,159.984,159.6101,159.8772,22739.0
2022-12-08 10:45:00,179.57,179.62,179.12,179.17,25091.0,159.8772,159.9217,159.4765,159.521,25091.0
2022-12-08 10:50:00,179.2,179.38,179.04,179.38,19931.0,159.5477,159.708,159.4053,159.708,19931.0
2022-12-08 10:55:00,179.47,180.02,179.39,180.0,20546.0,159.7881,160.2778,159.7169,160.26,20546.0
2022-12-08 11:00:00,180.0,180.15,179.61,179.98,21235.0,160.26,160.3936,159.9128,160.2422,21235.0
2022-12-08 11:05:00,179.94,180.06,179.6,179.6,19640.0,160.2066,160.3134,159.9039,159.9039,19640.0
2022-12-08 11:10:00,179.56,179.82,179.55,179.56,9715.0,159.8683,160.0998,159.8594,159.8683,9715.0
2022-12-08 11:15:00,179.59,179.74,179.33,179.43,18301.0,159.895,160.0285,159.6635,159.7525,18301.0
2022-12-08 11:20:00,179.47,179.62,179.15,179.17,19452.0,159.7881,159.9217,159.5032,159.521,19452.0
2022-12-08 11:25:00,179.18,179.34,179.01,179.13,29092.0,159.5299,159.6724,159.3786,159.4854,29092.0
2022-12-08 11:30:00,179.09,179.48,179.02,179.34,19804.0,159.4498,159.797,159.3875,159.6724,19804.0
2022-12-08 11:35:00,179.34,179.34,179.02,179.14,25593.0,159.6724,159.6724,159.3875,159.4943,25593.0
2022-12-08 11:40:00,179.1,179.1,178.72,178.78,23533.0,159.4587,159.4587,159.1204,159.1738,23533.0
2022-12-08 11:45:00,178.76,178.86,178.56,178.64,20178.0,159.156,159.245,158.9779,159.0492,20178.0
2022-12-08 11:50:00,178.61,178.95,178.51,178.95,13608.0,159.0225,159.3252,158.9334,159.3252,13608.0
2022-12-08 11:55:00,179.04,179.05,178.8,178.9,15081.0,159.4053,159.4142,159.1916,159.2806,15081.0
2022-12-08 12:00:00,178.88,178.88,178.63,178.68,13206.0,159.2628,159.2628,159.0403,159.0848,13206.0
2022-12-08 12:05:00,178.73,179.13,178.73,179.08,17562.0,159.1293,159.4854,159.1293,159.4409,17562.0
2022-12-08 12:10:00,179.11,179.48,179.1,179.48,22102.0,159.4676,159.797,159.4587,159.797,22102.0
2022-12-08 12:15:00,179.5,179.67,179.49,179.52,20482.0,159.8149,159.9662,159.8059,159.8327,20482.0
2022-12-08 12:20:00,179.51,179.82,179.41,179.8,12957.0,159.8238,160.0998,159.7347,160.082,12957.0
2022-12-08 12:25:00,179.86,179.91,179.68,179.69,12505.0,160.1354,160.1799,159.9751,159.984,12505.0
2022-12-08 12:30:00,179.68,179.71,179.42,179.69,11349.0,159.9751,160.0018,159.7436,159.984,11349.0
2022-12-08 12:35:00,179.67,179.68,179.1,179.28,12708.0,159.9662,159.9751,159.4587,159.619,12708.0
2022-12-08 12:40:00,179.28,179.41,179.16,179.32,15815.0,159.619,159.7347,159.5121,159.6546,15815.0
2022-12-08 12:45:00,179.32,179.72,179.32,179.71,24625.0,159.6546,160.0107,159.6546,160.0018,24625.0
2022-12-08 12:50:00,179.74,179.93,179.7,179.81,20735.0,160.0285,160.1977,159.9929,160.0909,20735.0
2022-12-08 12:55:00,179.77,180.06,179.7,179.91,14520.0,160.0552,160.3134,159.9929,160.1799,14520.0
2022-12-08 13:00:00,179.94,180.12,179.92,180.06,14815.0,160.2066,160.3669,160.1888,160.3134,14815.0
2022-12-08 13:05:00,180.1,180.21,180.03,180.21,10598.0,160.3491,160.447,160.2867,160.447,10598.0
2022-12-08 13:10:00,180.22,180.29,180.01,180.03,13943.0,160.4559,160.5182,160.2689,160.2867,13943.0
2022-12-08 13:15:00,180.02,180.23,179.91,180.17,17577.0,160.2778,160.4648,160.1799,160.4114,17577.0
2022-12-08 13:20:00,180.15,180.19,179.96,180.14,10460.0,160.3936,160.4292,160.2244,160.3847,10460.0
2022-12-08 13:25:00,180.19,180.33,180.12,180.3,15620.0,160.4292,160.5538,160.3669,160.5271,15620.0
2022-12-08 13:30:00,180.32,180.41,180.2,180.2,14153.0,160.5449,160.6251,160.4381,160.4381,14153.0
2022-12-08 13:35:00,180.24,180.53,180.23,180.53,8749.0,160.4737,160.7319,160.4648,160.7319,8749.0
2022-12-08 13:40:00,180.55,180.55,180.37,180.43,7188.0,160.7497,160.7497,160.5894,160.6429,7188.0
2022-12-08 13:45:00,180.48,180.52,180.28,180.36,9235.0,160.6874,160.723,160.5093,160.5805,9235.0
2022-12-08 13:50:00,180.36,180.36,179.9,180.0,9235.0,160.5805,160.5805,160.171,160.26,9235.0
2022-12-08 13:55:00,179.99,180.0,179.78,179.78,13626.0,160.2511,160.26,160.0641,160.0641,13626.0
2022-12-08 14:00:00,179.77,179.77,179.3,179.3,11477.0,160.0552,160.0552,159.6368,159.6368,11477.0
2022-12-08 14:05:00,179.2,179.3,178.99,179.3,12579.0,159.5477,159.6368,159.3608,159.6368,12579.0
2022-12-08 14:10:00,179.27,179.27,178.95,179.18,12554.0,159.6101,159.6101,159.3252,159.5299,12554.0
2022-12-08 14:15:00,179.17,179.45,179.11,179.4,22337.0,159.521,159.7703,159.4676,159.7258,22337.0
2022-12-08 14:20:00,179.44,179.71,179.39,179.56,18213.0,159.7614,160.0018,159.7169,159.8683,18213.0
2022-12-08 14:25:00,179.59,179.74,179.37,179.42,9342.0,159.895,160.0285,159.6991,159.7436,9342.0
2022-12-08 14:30:00,179.4,179.44,179.15,179.33,16165.0,159.7258,159.7614,159.5032,159.6635,16165.0
2022-12-08 14:35:00,179.32,179.61,179.28,179.55,10407.0,159.6546,159.9128,159.619,159.8594,10407.0
2022-12-08 14:40:00,179.53,179.58,179.38,179.39,14978.0,159.8416,159.8861,159.708,159.7169,14978.0
2022-12-08 14:45:00,179.4,179.45,179.18,179.2,16137.0,159.7258,159.7703,159.5299,159.5477,16137.0
2022-12-08 14:50:00,179.19,179.31,179.01,179.27,16538.0,159.5388,159.6457,159.3786,159.6101,16538.0
2022-12-08 14:55:00,179.29,179.36,178.95,179.0,25011.0,159.6279,159.6902,159.3252,159.3697,25011.0
2022-12-08 15:00:00,178.97,179.04,178.84,178.95,18396.0,159.343,159.4053,159.2272,159.3252,18396.0
2022-12-08 15:05:00,178.94,178.95,178.76,178.88,32845.0,159.3163,159.3252,159.156,159.2628,32845.0
2022-12-08 15:10:00,178.89,179.0,178.69,178.73,41852.0,159.2717,159.3697,159.0937,159.1293,41852.0
2022-12-08 15:15:00,178.75,179.11,178.75,179.08,25546.0,159.1471,159.4676,159.1471,159.4409,25546.0
2022-12-08 15:20:00,179.08,179.54,178.96,179.54,15307.0,159.4409,159.8505,159.3341,159.8505,15307.0
2022-12-08 15:25:00,179.55,179.61,179.47,179.48,16446.0,159.8594,159.9128,159.7881,159.797,16446.0
2022-12-08 15:30:00,179.49,179.73,179.46,179.56,20072.0,159.8059,160.0196,159.7792,159.8683,20072.0
2022-12-08 15:35:00,179.58,179.74,179.46,179.58,32876.0,159.8861,160.0285,159.7792,159.8861,32876.0
2022-12-08 15:40:00,179.59,179.6,179.2,179.29,35743.0,159.895,159.9039,159.5477,159.6279,35743.0
2022-12-08 15:45:00,179.25,179.26,178.91,179.03,52640.0,159.5923,159.6012,159.2896,159.3964,52640.0
2022-12-08 15:50:00,178.98,179.29,178.94,179.25,74293.0,159.3519,159.6279,159.3163,159.5923,74293.0
2022-12-08 15:55:00,179.27,179.71,179.26,179.65,126016.0,159.6101,160.0018,159.6012,159.9484,126016.0
2022-12-09 09:30:00,179.26,180.14,179.01,179.63,37319.0,159.6012,160.3847,159.3786,159.9306,37319.0
2022-12-09 09:35:00,179.62,180.07,179.52,179.74,25161.0,159.9217,160.3223,159.8327,160.0285,25161.0
2022-12-09 09:40:00,179.72,179.9,179.61,179.77,12597.0,160.0107,160.171,159.9128,160.0552,12597.0
2022-12-09 09:45:00,179.84,179.89,179.18,179.21,30661.0,160.1176,160.1621,159.5299,159.5567,30661.0
2022-12-09 09:50:00,179.19,179.19,178.52,178.95,38541.0,159.5388,159.5388,158.9423,159.3252,38541.0
2022-12-09 09:55:00,178.95,178.96,178.59,178.88,45777.0,159.3252,159.3341,159.0046,159.2628,45777.0
2022-12-09 10:00:00,178.95,179.29,178.53,178.66,58492.0,159.3252,159.6279,158.9512,159.067,58492.0
2022-12-09 10:05:00,178.67,178.8,178.41,178.47,23217.0,159.0759,159.1916,158.8444,158.8978,23217.0
2022-12-09 10:10:00,178.51,178.61,177.92,178.31,22439.0,158.9334,159.0225,158.4081,158.7554,22439.0
2022-12-09 10:15:00,178.29,178.3,177.92,178.0,33350.0,158.7375,158.7464,158.4081,158.4793,33350.0
2022-12-09 10:20:00,178.03,178.31,177.86,177.86,32504.0,158.5061,158.7554,158.3547,158.3547,32504.0
2022-12-09 10:25:00,177.94,178.05,177.85,178.0,15076.0,158.4259,158.5239,158.3458,158.4793,15076.0
2022-12-09 10:30:00,178.04,178.48,178.0,178.2,68397.0,158.515,158.9067,158.4793,158.6574,68397.0
2022-12-09 10:35:00,178.2,178.2,178.0,178.13,19076.0,158.6574,158.6574,158.4793,158.5951,19076.0
2022-12-09 10:40:00,178.13,178.2,177.96,178.04,48898.0,158.5951,158.6574,158.4437,158.515,48898.0
2022-12-09 10:45:00,177.99,178.08,177.63,177.73,16695.0,158.4704,158.5506,158.1499,158.239,16695.0
2022-12-09 10:50:00,177.74,178.23,177.7,178.11,35096.0,158.2479,158.6841,158.2122,158.5773,35096.0
2022-12-09 10:55:00,178.16,178.26,178.01,178.14,47405.0,158.6218,158.7108,158.4883,158.604,47405.0
2022-12-09 11:00:00,178.16,178.21,177.99,178.08,31466.0,158.6218,158.6663,158.4704,158.5506,31466.0
2022-12-09 11:05:00,178.08,178.11,177.7,177.77,11249.0,158.5506,158.5773,158.2122,158.2746,11249.0
2022-12-09 11:10:00,177.78,177.78,177.37,177.37,16195.0,158.2835,158.2835,157.9184,157.9184,16195.0
2022-12-09 11:15:00,177.38,177.84,177.37,177.69,15084.0,157.9273,158.3369,157.9184,158.2033,15084.0
2022-12-09 11:20:00,177.65,178.1,177.64,178.0,23269.0,158.1677,158.5684,158.1588,158.4793,23269.0
2022-12-09 11:25:00,177.96,178.16,177.87,178.04,18377.0,158.4437,158.6218,158.3636,158.515,18377.0
2022-12-09 11:30:00,178.03,178.2,178.0,178.07,49392.0,158.5061,158.6574,158.4793,158.5417,49392.0
2022-12-09 11:35:00,178.1,178.22,177.92,178.1,28001.0,158.5684,158.6752,158.4081,158.5684,28001.0
2022-12-09 11:40:00,178.08,178.21,177.98,178.16,30544.0,158.5506,158.6663,158.4615,158.6218,30544.0
2022-12-09 11:45:00,178.19,178.71,178.15,178.71,21161.0,158.6485,159.1115,158.6129,159.1115,21161.0
2022-12-09 11:50:00,178.72,179.03,178.72,178.84,16794.0,159.1204,159.3964,159.1204,159.2272,16794.0
2022-12-09 11:55:00,178.82,178.93,178.61,178.68,53169.0,159.2094,159.3074,159.0225,159.0848,53169.0
2022-12-09 12:00:00,178.68,178.76,178.33,178.33,24662.0,159.0848,159.156,158.7732,158.7732,24662.0
2022-12-09 12:05:00,178.33,178.53,178.28,178.37,32471.0,158.7732,158.9512,158.7286,158.8088,32471.0
2022-12-09 12:10:00,178.33,178.52,178.33,178.41,29772.0,158.7732,158.9423,158.7732,158.8444,29772.0
2022-12-09 12:15:00,178.4,178.47,178.33,178.42,15394.0,158.8355,158.8978,158.7732,158.8533,15394.0
2022-12-09 12:20:00,178.39,178.44,178.18,178.19,23599.0,158.8266,158.8711,158.6396,158.6485,23599.0
2022-12-09 12:25:00,178.22,178.76,178.16,178.76,36849.0,158.6752,159.156,158.6218,159.156,36849.0
2022-12-09 12:30:00,178.79,178.81,178.49,178.49,42231.0,159.1827,159.2005,158.9156,158.9156,42231.0
2022-12-09 12:35:00,178.5,178.6,178.45,178.54,21746.0,158.9245,159.0135,158.88,158.9601,21746.0
2022-12-09 12:40:00,178.54,178.64,178.43,178.52,26508.0,158.9601,159.0492,158.8622,158.9423,26508.0
2022-12-09 12:45:00,178.54,178.69,178.29,178.38,21991.0,158.9601,159.0937,158.7375,158.8177,21991.0
2022-12-09 12:50:00,178.34,178.34,178.14,178.14,16535.0,158.7821,158.7821,158.604,158.604,16535.0
2022-12-09 12:55:00,178.13,178.26,178.0,178.0,35866.0,158.5951,158.7108,158.4793,158.4793,35866.0
2022-12-09 13:00:00,178.03,178.11,177.91,178.0,22956.0,158.5061,158.5773,158.3992,158.4793,22956.0
2022-12-09 13:05:00,177.96,177.97,177.7,177.78,16124.0,158.4437,158.4526,158.2122,158.2835,16124.0
2022-12-09 13:10:00,177.82,178.09,177.74,178.06,43300.0,158.3191,158.5595,158.2479,158.5328,43300.0
2022-12-09 13:15:00,178.06,178.11,177.99,178.08,33438.0,158.5328,158.5773,158.4704,158.5506,33438.0
2022-12-09 13:20:00,178.06,178.1,177.99,178.03,18106.0,158.5328,158.5684,158.4704,158.5061,18106.0
2022-12-09 13:25:00,178.01,178.12,177.97,178.04,35321.0,158.4883,158.5862,158.4526,158.515,35321.0
2022-12-09 13:30:00,178.03,178.18,177.98,178.04,21920.0,158.5061,158.6396,158.4615,158.515,21920.0
2022-12-09 13:35:00,178.07,178.24,178.07,178.2,26033.0,158.5417,158.693,158.5417,158.6574,26033.0
2022-12-09 13:40:00,178.24,178.57,178.18,178.57,16136.0,158.693,158.9868,158.6396,158.9868,16136.0
2022-12-09 13:45:00,178.53,178.59,178.32,178.34,25650.0,158.9512,159.0046,158.7643,158.7821,25650.0
2022-12-09 13:50:00,178.36,178.36,178.29,178.29,11206.0,158.7999,158.7999,158.7375,158.7375,11206.0
2022-12-09 13:55:00,178.29,178.34,178.19,178.33,10468.0,158.7375,158.7821,158.6485,158.7732,10468.0
2022-12-09 14:00:00,178.35,178.35,178.12,178.13,16618.0,158.791,158.791,158.5862,158.5951,16618.0
2022-12-09 14:05:00,178.17,178.23,178.0,178.19,9405.0,158.6307,158.6841,158.4793,158.6485,9405.0
2022-12-09 14:10:00,178.18,178.36,178.17,178.34,12030.0,158.6396,158.7999,158.6307,158.7821,12030.0
2022-12-09 14:15:00,178.34,178.39,178.27,178.34,21063.0,158.7821,158.8266,158.7197,158.7821,21063.0
2022-12-09 14:20:00,178.37,178.37,178.18,178.25,13086.0,158.8088,158.8088,158.6396,158.7019,13086.0
2022-12-09 14:25:00,178.28,178.43,178.23,178.31,18449.0,158.7286,158.8622,158.6841,158.7554,18449.0
2022-12-09 14:30:00,178.34,178.37,178.24,178.37,11077.0,158.7821,158.8088,158.693,158.8088,11077.0
2022-12-09 14:35:00,178.36,178.4,178.26,178.37,31668.0,158.7999,158.8355,158.7108,158.8088,31668.0
2022-12-09 14:40:00,178.37,178.39,178.17,178.39,18292.0,158.8088,158.8266,158.6307,158.8266,18292.0
2022-12-09 14:45:00,178.44,178.44,178.36,178.43,26766.0,158.8711,158.8711,158.7999,158.8622,26766.0
2022-12-09 14:50:00,178.44,178.64,178.35,178.63,28116.0,158.8711,159.0492,158.791,159.0403,28116.0
2022-12-09 14:55:00,178.64,178.74,178.53,178.53,17251.0,159.0492,159.1382,158.9512,158.9512,17251.0
2022-12-09 15:00:00,178.58,178.58,178.4,178.46,16169.0,158.9957,158.9957,158.8355,158.8889,16169.0
2022-12-09 15:05:00,178.48,178.73,178.48,178.55,11776.0,158.9067,159.1293,158.9067,158.969,11776.0
2022-12-09 15:10:00,178.53,178.64,178.4,178.53,13006.0,158.9512,159.0492,158.8355,158.9512,13006.0
2022-12-09 15:15:00,178.58,178.58,178.38,178.51,17373.0,158.9957,158.9957,158.8177,158.9334,17373.0
2022-12-09 15:20:00,178.53,178.61,178.28,178.4,30461.0,158.9512,159.0225,158.7286,158.8355,30461.0
2022-12-09 15:25:00,178.42,178.47,178.24,178.29,13700.0,158.8533,158.8978,158.693,158.7375,13700.0
2022-12-09 15:30:00,178.24,178.31,178.11,178.13,15588.0,158.693,158.7554,158.5773,158.5951,15588.0
2022-12-09 15:35:00,178.15,178.15,177.75,177.75,20785.0,158.6129,158.6129,158.2568,158.2568,20785.0
2022-12-09 15:40:00,177.71,177.76,177.47,177.57,32966.0,158.2212,158.2657,158.0075,158.0965,32966.0
2022-12-09 15:45:00,177.57,177.88,177.5,177.75,47639.0,158.0965,158.3725,158.0342,158.2568,47639.0
2022-12-09 15:50:00,177.72,177.85,177.5,177.75,84929.0,158.2301,158.3458,158.0342,158.2568,84929.0
2022-12-09 15:55:00,177.81,177.91,177.53,177.64,133038.0,158.3102,158.3992,158.0609,158.1588,133038.0
2022-12-12 09:30:00,178.68,179.0,178.01,178.31,48550.0,159.0848,159.3697,158.4883,158.7554,48550.0
2022-12-12 09:35:00,178.31,178.77,178.29,178.47,15639.0,158.7554,159.1649,158.7375,158.8978,15639.0
2022-12-12 09:40:00,178.43,178.67,178.32,178.67,14025.0,158.8622,159.0759,158.7643,159.0759,14025.0
2022-12-12 09:45:00,178.75,179.45,178.61,179.22,35494.0,159.1471,159.7703,159.0225,159.5656,35494.0
2022-12-12 09:50:00,179.23,179.33,178.96,179.33,18044.0,159.5745,159.6635,159.3341,159.6635,18044.0
2022-12-12 09:55:00,179.38,179.83,179.25,179.69,37981.0,159.708,160.1087,159.5923,159.984,37981.0
2022-12-12 10:00:00,179.71,180.18,179.6,180.18,17637.0,160.0018,160.4203,159.9039,160.4203,17637.0
2022-12-12 10:05:00,180.23,180.37,180.0,180.37,30059.0,160.4648,160.5894,160.26,160.5894,30059.0
2022-12-12 10:10:00,180.41,180.73,180.28,180.43,19153.0,160.6251,160.91,160.5093,160.6429,19153.0
2022-12-12 10:15:00,180.5,180.5,179.48,179.58,23662.0,160.7052,160.7052,159.797,159.8861,23662.0
2022-12-12 10:20:00,179.56,180.06,179.4,179.9,21071.0,159.8683,160.3134,159.7258,160.171,21071.0
2022-12-12 10:25:00,179.94,180.19,179.79,179.95,15919.0,160.2066,160.4292,160.073,160.2155,15919.0
2022-12-12 10:30:00,179.9,180.36,179.79,180.34,17520.0,160.171,160.5805,160.073,160.5627,17520.0
2022-12-12 10:35:00,180.39,180.51,180.01,180.51,21114.0,160.6072,160.7141,160.2689,160.7141,21114.0
2022-12-12 10:40:00,180.51,180.71,180.4,180.55,17577.0,160.7141,160.8922,160.6162,160.7497,17577.0
2022-12-12 10:45:00,180.56,180.84,180.5,180.54,18546.0,160.7586,161.0079,160.7052,160.7408,18546.0
2022-12-12 10:50:00,180.52,180.53,180.33,180.52,22406.0,160.723,160.7319,160.5538,160.723,22406.0
2022-12-12 10:55:00,180.43,180.87,180.42,180.69,26771.0,160.6429,161.0346,160.634,160.8743,26771.0
2022-12-12 11:00:00,180.72,180.82,180.48,180.68,38832.0,160.9011,160.9901,160.6874,160.8654,38832.0
2022-12-12 11:05:00,180.74,181.2,180.74,181.17,18286.0,160.9189,161.3284,160.9189,161.3017,18286.0
2022-12-12 11:10:00,181.19,181.37,181.1,181.24,18858.0,161.3195,161.4798,161.2394,161.364,18858.0
2022-12-12 11:15:00,181.33,181.55,181.28,181.43,16186.0,161.4442,161.64,161.3996,161.5332,16186.0
2022-12-12 11:20:00,181.42,181.57,181.21,181.21,16460.0,161.5243,161.6578,161.3373,161.3373,16460.0
2022-12-12 11:25:00,181.2,181.2,180.97,181.09,11533.0,161.3284,161.3284,161.1236,161.2305,11533.0
2022-12-12 11:30:00,180.98,180.98,180.52,180.65,13814.0,161.1325,161.1325,160.723,160.8387,13814.0
2022-12-12 11:35:00,180.74,180.89,180.52,180.73,8979.0,160.9189,161.0524,160.723,160.91,8979.0
2022-12-12 11:40:00,180.68,180.89,180.67,180.67,9753.0,160.8654,161.0524,160.8565,160.8565,9753.0
2022-12-12 11:45:00,180.68,181.12,180.68,181.03,33884.0,160.8654,161.2572,160.8654,161.1771,33884.0
2022-12-12 11:50:00,181.05,181.29,180.96,181.15,38126.0,161.1949,161.4085,161.1147,161.2839,38126.0
2022-12-12 11:55:00,181.14,181.5,181.14,181.5,8760.0,161.275,161.5955,161.275,161.5955,8760.0
2022-12-12 12:00:00,181.49,181.66,181.33,181.59,9316.0,161.5866,161.738,161.4442,161.6756,9316.0
2022-12-12 12:05:00,181.59,181.67,181.31,181.46,9593.0,161.6756,161.7469,161.4264,161.5599,9593.0
2022-12-12 12:10:00,181.42,181.42,181.16,181.24,9186.0,161.5243,161.5243,161.2928,161.364,9186.0
2022-12-12 12:15:00,181.14,181.59,181.11,181.57,8199.0,161.275,161.6756,161.2483,161.6578,8199.0
2022-12-12 12:20:00,181.56,181.57,181.18,181.19,8605.0,161.6489,161.6578,161.3106,161.3195,8605.0
2022-12-12 12:25:00,181.2,181.43,181.18,181.43,9716.0,161.3284,161.5332,161.3106,161.5332,9716.0
2022-12-12 12:30:00,181.31,181.54,181.23,181.47,8976.0,161.4264,161.6311,161.3551,161.5688,8976.0
2022-12-12 12:35:00,181.52,181.79,181.52,181.75,8290.0,161.6133,161.8537,161.6133,161.8181,8290.0
2022-12-12 12:40:00,181.75,181.92,181.73,181.92,9919.0,161.8181,161.9695,161.8003,161.9695,9919.0
2022-12-12 12:45:00,181.88,181.98,181.86,181.91,8298.0,161.9338,162.0229,161.916,161.9606,8298.0
2022-12-12 12:50:00,181.91,182.19,181.86,182.17,10406.0,161.9606,162.2098,161.916,162.192,10406.0
2022-12-12 12:55:00,182.17,182.3,182.14,182.25,16117.0,162.192,162.3078,162.1653,162.2633,16117.0
2022-12-12 13:00:00,182.25,182.42,181.93,181.96,18987.0,162.2633,162.4146,161.9784,162.0051,18987.0
2022-12-12 13:05:00,182.0,182.08,181.78,182.03,8901.0,162.0407,162.1119,161.8448,162.0674,8901.0
2022-12-12 13:10:00,182.01,182.05,181.79,181.85,7618.0,162.0496,162.0852,161.8537,161.9071,7618.0
2022-12-12 13:15:00,181.86,182.09,181.83,182.0,11077.0,161.916,162.1208,161.8893,162.0407,11077.0
2022-12-12 13:20:00,182.01,182.03,181.77,181.85,12656.0,162.0496,162.0674,161.8359,161.9071,12656.0
2022-12-12 13:25:00,181.81,181.89,181.76,181.79,10705.0,161.8715,161.9427,161.827,161.8537,10705.0
2022-12-12 13:30:00,181.84,182.0,181.83,181.88,7132.0,161.8982,162.0407,161.8893,161.9338,7132.0
2022-12-12 13:35:00,181.87,182.04,181.87,182.02,5567.0,161.9249,162.0763,161.9249,162.0585,5567.0
2022-12-12 13:40:00,181.99,182.1,181.92,182.08,13169.0,162.0318,162.1297,161.9695,162.1119,13169.0
2022-12-12 13:45:00,182.1,182.23,182.04,182.16,16770.0,162.1297,162.2455,162.0763,162.1831,16770.0
2022-12-12 13:50:00,182.17,182.3,181.93,181.94,18736.0,162.192,162.3078,161.9784,161.9873,18736.0
2022-12-12 13:55:00,181.93,181.95,181.81,181.9,8125.0,161.9784,161.9962,161.8715,161.9517,8125.0
2022-12-12 14:00:00,181.9,182.02,181.76,181.81,18376.0,161.9517,162.0585,161.827,161.8715,18376.0
2022-12-12 14:05:00,181.84,181.89,181.68,181.8,23169.0,161.8982,161.9427,161.7558,161.8626,23169.0
2022-12-12 14:10:00,181.79,181.94,181.77,181.91,20728.0,161.8537,161.9873,161.8359,161.9606,20728.0
2022-12-12 14:15:00,181.92,181.97,181.71,181.78,22123.0,161.9695,162.014,161.7825,161.8448,22123.0
2022-12-12 14:20:00,181.8,181.83,181.74,181.78,18826.0,161.8626,161.8893,161.8092,161.8448,18826.0
2022-12-12 14:25:00,181.78,182.03,181.76,182.0,20095.0,161.8448,162.0674,161.827,162.0407,20095.0
2022-12-12 14:30:00,181.99,181.99,181.71,181.79,42533.0,162.0318,162.0318,161.7825,161.8537,42533.0
2022-12-12 14:35:00,181.81,181.86,181.73,181.84,25715.0,161.8715,161.916,161.8003,161.8982,25715.0
2022-12-12 14:40:00,181.84,182.09,181.84,181.84,8692.0,161.8982,162.1208,161.8982,161.8982,8692.0
2022-12-12 14:45:00,181.83,181.9,181.77,181.86,18780.0,161.8893,161.9517,161.8359,161.916,18780.0
2022-12-12 14:50:00,181.85,182.11,181.85,182.11,16865.0,161.9071,162.1386,161.9071,162.1386,16865.0
2022-12-12 14:55:00,182.11,182.26,181.93,182.02,13067.0,162.1386,162.2722,161.9784,162.0585,13067.0
2022-12-12 15:00:00,182.02,182.34,182.02,182.28,12820.0,162.0585,162.3434,162.0585,162.29,12820.0
2022-12-12 15:05:00,182.31,182.65,182.29,182.62,25441.0,162.3167,162.6194,162.2989,162.5927,25441.0
2022-12-12 15:10:00,182.65,182.76,182.57,182.59,24452.0,162.6194,162.7173,162.5482,162.566,24452.0
2022-12-12 15:15:00,182.59,182.78,182.58,182.74,32386.0,162.566,162.7351,162.5571,162.6995,32386.0
2022-12-12 15:20:00,182.72,183.16,182.72,183.16,25470.0,162.6817,163.0735,162.6817,163.0735,25470.0
2022-12-12 15:25:00,183.16,183.16,182.97,183.08,16011.0,163.0735,163.0735,162.9043,163.0022,16011.0
2022-12-12 15:30:00,183.08,183.15,183.0,183.15,19729.0,163.0022,163.0646,162.931,163.0646,19729.0
2022-12-12 15:35:00,183.15,183.32,183.1,183.16,25284.0,163.0646,163.2159,163.0201,163.0735,25284.0
2022-12-12 15:40:00,183.17,183.19,182.84,182.84,37258.0,163.0824,163.1002,162.7886,162.7886,37258.0
2022-12-12 15:45:00,182.83,183.05,182.75,182.76,67776.0,162.7797,162.9755,162.7084,162.7173,67776.0
2022-12-12 15:50:00,182.74,182.87,182.35,182.36,76408.0,162.6995,162.8153,162.3523,162.3612,76408.0
2022-12-12 15:55:00,182.38,182.61,182.37,182.57,173302.0,162.379,162.5838,162.3701,162.5482,173302.0
2022-12-13 09:30:00,187.99,188.0,186.7,186.8,22484.0,167.3738,167.3827,166.2253,166.3143,22484.0
2022-12-13 09:35:00,187.04,187.45,185.54,186.35,129401.0,166.528,166.893,165.1925,165.9136,129401.0
2022-12-13 09:40:00,186.34,187.99,186.05,187.53,45611.0,165.9047,167.3738,165.6465,166.9642,45611.0
2022-12-13 09:45:00,187.48,187.63,187.18,187.45,36311.0,166.9197,167.0533,166.6526,166.893,36311.0
2022-12-13 09:50:00,187.45,188.52,187.28,188.35,26967.0,166.893,167.8457,166.7416,167.6943,26967.0
2022-12-13 09:55:00,188.35,188.59,188.02,188.2,29988.0,167.6943,167.908,167.4005,167.5608,29988.0
2022-12-13 10:00:00,188.21,188.24,187.52,188.16,43363.0,167.5697,167.5964,166.9553,167.5251,43363.0
2022-12-13 10:05:00,188.15,188.3,187.56,188.24,63270.0,167.5162,167.6498,166.9909,167.5964,63270.0
2022-12-13 10:10:00,188.21,188.38,188.02,188.18,50244.0,167.5697,167.721,167.4005,167.5429,50244.0
2022-12-13 10:15:00,188.18,188.18,186.92,187.58,35498.0,167.5429,167.5429,166.4211,167.0087,35498.0
2022-12-13 10:20:00,187.6,187.84,187.45,187.58,46451.0,167.0266,167.2402,166.893,167.0087,46451.0
2022-12-13 10:25:00,187.61,187.65,186.77,187.02,34509.0,167.0355,167.0711,166.2876,166.5102,34509.0
2022-12-13 10:30:00,187.04,187.36,186.59,187.36,28593.0,166.528,166.8129,166.1273,166.8129,28593.0
2022-12-13 10:35:00,187.36,187.37,186.5,186.58,48628.0,166.8129,166.8218,166.0472,166.1184,48628.0
2022-12-13 10:40:00,186.61,187.41,186.61,187.03,23090.0,166.1451,166.8574,166.1451,166.5191,23090.0
2022-12-13 10:45:00,187.01,187.4,186.82,186.83,28231.0,166.5013,166.8485,166.3321,166.341,28231.0
2022-12-13 10:50:00,186.82,187.02,186.48,186.7,42132.0,166.3321,166.5102,166.0294,166.2253,42132.0
2022-12-13 10:55:00,186.77,186.81,186.35,186.48,10661.0,166.2876,166.3232,165.9136,166.0294,10661.0
2022-12-13 11:00:00,186.5,186.71,186.21,186.52,11752.0,166.0472,166.2342,165.789,166.065,11752.0
2022-12-13 11:05:00,186.44,186.54,186.0,186.17,9686.0,165.9938,166.0828,165.602,165.7534,9686.0
2022-12-13 11:10:00,186.21,186.63,186.16,186.61,11425.0,165.789,166.1629,165.7445,166.1451,11425.0
2022-12-13 11:15:00,186.6,186.61,186.27,186.28,7055.0,166.1362,166.1451,165.8424,165.8513,7055.0
2022-12-13 11:20:00,186.25,186.4,185.95,186.02,14340.0,165.8246,165.9582,165.5575,165.6198,14340.0
2022-12-13 11:25:00,185.97,186.4,185.97,186.39,14327.0,165.5753,165.9582,165.5753,165.9492,14327.0
2022-12-13 11:30:00,186.42,186.81,186.42,186.79,18586.0,165.976,166.3232,165.976,166.3054,18586.0
2022-12-13 11:35:00,186.8,186.84,186.45,186.61,19059.0,166.3143,166.3499,166.0027,166.1451,19059.0
2022-12-13 11:40:00,186.65,186.83,186.54,186.68,14079.0,166.1807,166.341,166.0828,166.2074,14079.0
2022-12-13 11:45:00,186.67,186.67,185.55,185.78,47440.0,166.1985,166.1985,165.2014,165.4061,47440.0
2022-12-13 11:50:00,185.8,185.93,185.16,185.4,23785.0,165.424,165.5397,164.8541,165.0678,23785.0
2022-12-13 11:55:00,185.38,185.39,184.75,185.17,17285.0,165.05,165.0589,164.4891,164.863,17285.0
2022-12-13 12:00:00,185.22,185.31,184.95,185.0,9363.0,164.9076,164.9877,164.6672,164.7117,9363.0
2022-12-13 12:05:00,184.99,185.42,184.99,185.12,10562.0,164.7028,165.0856,164.7028,164.8185,10562.0
2022-12-13 12:10:00,184.92,184.92,184.13,184.27,14155.0,164.6405,164.6405,163.9371,164.0617,14155.0
2022-12-13 12:15:00,184.26,184.3,183.43,183.44,19253.0,164.0528,164.0885,163.3139,163.3228,19253.0
2022-12-13 12:20:00,183.6,183.97,183.43,183.52,22777.0,163.4652,163.7946,163.3139,163.394,22777.0
2022-12-13 12:25:00,183.51,183.63,183.35,183.53,13989.0,163.3851,163.4919,163.2426,163.4029,13989.0
2022-12-13 12:30:00,183.32,183.37,182.57,182.68,16074.0,163.2159,163.2604,162.5482,162.6461,16074.0
2022-12-13 12:35:00,182.62,182.78,182.5,182.74,13811.0,162.5927,162.7351,162.4859,162.6995,13811.0
2022-12-13 12:40:00,182.79,182.9,182.26,182.6,15630.0,162.744,162.842,162.2722,162.5749,15630.0
2022-12-13 12:45:00,182.64,182.9,181.92,181.93,30947.0,162.6105,162.842,161.9695,161.9784,30947.0
2022-12-13 12:50:00,181.94,182.42,181.93,182.21,23798.0,161.9873,162.4146,161.9784,162.2277,23798.0
2022-12-13 12:55:00,182.22,182.74,182.18,182.7,19131.0,162.2366,162.6995,162.2009,162.6639,19131.0
2022-12-13 13:00:00,182.72,183.06,182.68,182.97,12542.0,162.6817,162.9844,162.6461,162.9043,12542.0
2022-12-13 13:05:00,183.06,183.16,182.81,182.88,12154.0,162.9844,163.0735,162.7619,162.8242,12154.0
2022-12-13 13:10:00,182.93,183.26,182.89,183.25,11590.0,162.8687,163.1625,162.8331,163.1536,11590.0
2022-12-13 13:15:00,183.29,183.8,183.21,183.64,24537.0,163.1892,163.6433,163.118,163.5008,24537.0
2022-12-13 13:20:00,183.64,183.68,183.43,183.56,22185.0,163.5008,163.5364,163.3139,163.4296,22185.0
2022-12-13 13:25:00,183.43,183.52,183.15,183.19,17613.0,163.3139,163.394,163.0646,163.1002,17613.0
2022-12-13 13:30:00,183.2,183.28,182.97,182.97,32295.0,163.1091,163.1803,162.9043,162.9043,32295.0
2022-12-13 13:35:00,182.95,183.0,182.64,182.86,50954.0,162.8865,162.931,162.6105,162.8064,50954.0
2022-12-13 13:40:00,182.75,182.88,182.49,182.88,12265.0,162.7084,162.8242,162.4769,162.8242,12265.0
2022-12-13 13:45:00,182.97,183.07,182.59,182.65,13650.0,162.9043,162.9933,162.566,162.6194,13650.0
2022-12-13 13:50:00,182.65,182.84,182.39,182.4,13189.0,162.6194,162.7886,162.3879,162.3968,13189.0
2022-12-13 13:55:00,182.45,182.93,182.4,182.84,15823.0,162.4413,162.8687,162.3968,162.7886,15823.0
2022-12-13 14:00:00,182.84,183.18,182.74,183.15,12214.0,162.7886,163.0913,162.6995,163.0646,12214.0
2022-12-13 14:05:00,183.25,183.32,182.87,183.07,15141.0,163.1536,163.2159,162.8153,162.9933,15141.0
2022-12-13 14:10:00,183.02,183.44,182.94,183.32,12720.0,162.9488,163.3228,162.8776,163.2159,12720.0
2022-12-13 14:15:00,183.34,183.55,183.21,183.36,29361.0,163.2337,163.4207,163.118,163.2515,29361.0
2022-12-13 14:20:00,183.42,183.53,183.27,183.4,17856.0,163.305,163.4029,163.1714,163.2872,17856.0
2022-12-13 14:25:00,183.39,183.5,183.26,183.5,12571.0,163.2782,163.3762,163.1625,163.3762,12571.0
2022-12-13 14:30:00,183.48,183.49,183.24,183.43,14624.0,163.3584,163.3673,163.1447,163.3139,14624.0
2022-12-13 14:35:00,183.43,183.84,183.4,183.84,24728.0,163.3139,163.6789,163.2872,163.6789,24728.0
2022-12-13 14:40:00,183.79,184.47,183.73,184.43,26547.0,163.6344,164.2398,163.581,164.2042,26547.0
2022-12-13 14:45:00,184.5,184.52,184.19,184.27,27953.0,164.2665,164.2843,163.9905,164.0617,27953.0
2022-12-13 14:50:00,184.25,184.27,183.65,183.65,15466.0,164.0439,164.0617,163.5097,163.5097,15466.0
2022-12-13 14:55:00,183.64,183.71,183.53,183.66,15723.0,163.5008,163.5632,163.4029,163.5186,15723.0
2022-12-13 15:00:00,183.66,183.66,182.99,183.05,12141.0,163.5186,163.5186,162.9221,162.9755,12141.0
2022-12-13 15:05:00,183.06,183.28,182.96,183.18,8018.0,162.9844,163.1803,162.8954,163.0913,8018.0
2022-12-13 15:10:00,183.09,183.09,182.86,182.97,6332.0,163.0111,163.0111,162.8064,162.9043,6332.0
2022-12-13 15:15:00,182.98,183.53,182.91,183.39,9217.0,162.9132,163.4029,162.8509,163.2782,9217.0
2022-12-13 15:20:00,183.42,183.72,183.31,183.72,16390.0,163.305,163.5721,163.207,163.5721,16390.0
2022-12-13 15:25:00,183.73,183.89,183.61,183.86,13356.0,163.581,163.7234,163.4741,163.6967,13356.0
2022-12-13 15:30:00,183.84,184.34,183.83,184.17,9972.0,163.6789,164.1241,163.67,163.9727,9972.0
2022-12-13 15:35:00,184.17,184.18,183.53,183.55,13875.0,163.9727,163.9816,163.4029,163.4207,13875.0
2022-12-13 15:40:00,183.55,184.15,183.51,184.06,17592.0,163.4207,163.9549,163.3851,163.8748,17592.0
2022-12-13 15:45:00,184.08,184.4,183.9,183.9,23423.0,163.8926,164.1775,163.7323,163.7323,23423.0
2022-12-13 15:50:00,183.97,184.42,183.97,184.23,40319.0,163.7946,164.1953,163.7946,164.0261,40319.0
2022-12-13 15:55:00,184.21,184.24,183.57,183.92,155154.0,164.0083,164.035,163.4385,163.7501,155154.0
2022-12-14 09:30:00,183.41,184.71,183.41,184.65,55249.0,163.2961,164.4535,163.2961,164.4001,55249.0
2022-12-14 09:35:00,184.52,185.24,184.52,185.22,21141.0,164.2843,164.9254,164.2843,164.9076,21141.0
2022-12-14 09:40:00,185.3,185.77,185.29,185.43,23419.0,164.9788,165.3972,164.9699,165.0945,23419.0
2022-12-14 09:45:00,185.57,186.09,185.48,185.93,21204.0,165.2192,165.6821,165.139,165.5397,21204.0
2022-12-14 09:50:00,186.1,186.31,185.33,185.53,31444.0,165.6911,165.878,165.0055,165.1836,31444.0
2022-12-14 09:55:00,185.52,185.52,184.89,185.24,36457.0,165.1747,165.1747,164.6137,164.9254,36457.0
2022-12-14 10:00:00,185.16,186.11,185.16,186.11,15974.0,164.8541,165.7,164.8541,165.7,15974.0
2022-12-14 10:05:00,186.05,186.07,185.7,185.99,21427.0,165.6465,165.6643,165.3349,165.5931,21427.0
2022-12-14 10:10:00,185.99,186.29,185.92,186.14,19155.0,165.5931,165.8602,165.5308,165.7267,19155.0
2022-12-14 10:15:00,186.01,186.3,186.0,186.18,14678.0,165.6109,165.8691,165.602,165.7623,14678.0
2022-12-14 10:20:00,186.17,186.23,185.78,185.98,13389.0,165.7534,165.8068,165.4061,165.5842,13389.0
2022-12-14 10:25:00,186.06,186.32,185.91,186.11,21812.0,165.6554,165.8869,165.5219,165.7,21812.0
2022-12-14 10:30:00,186.14,186.28,185.96,186.22,14630.0,165.7267,165.8513,165.5664,165.7979,14630.0
2022-12-14 10:35:00,186.23,186.5,186.14,186.39,13282.0,165.8068,166.0472,165.7267,165.9492,13282.0
2022-12-14 10:40:00,186.41,186.79,186.4,186.49,15429.0,165.9671,166.3054,165.9582,166.0383,15429.0
2022-12-14 10:45:00,186.49,186.52,186.24,186.4,14504.0,166.0383,166.065,165.8157,165.9582,14504.0
2022-12-14 10:50:00,186.34,186.48,186.23,186.48,11087.0,165.9047,166.0294,165.8068,166.0294,11087.0
2022-12-14 10:55:00,186.44,186.8,186.31,186.8,14217.0,165.9938,166.3143,165.878,166.3143,14217.0
2022-12-14 11:00:00,186.8,187.25,186.8,187.0,17209.0,166.3143,166.7149,166.3143,166.4924,17209.0
2022-12-14 11:05:00,186.99,187.08,186.73,186.75,10335.0,166.4834,166.5636,166.252,166.2698,10335.0
2022-12-14 11:10:00,186.71,186.75,186.47,186.49,15432.0,166.2342,166.2698,166.0205,166.0383,15432.0
2022-12-14 11:15:00,186.45,186.46,186.15,186.16,16396.0,166.0027,166.0116,165.7356,165.7445,16396.0
2022-12-14 11:20:00,186.2,186.29,185.69,185.84,30143.0,165.7801,165.8602,165.326,165.4596,30143.0
2022-12-14 11:25:00,185.83,186.27,185.83,186.17,16140.0,165.4507,165.8424,165.4507,165.7534,16140.0
2022-12-14 11:30:00,186.03,186.3,186.03,186.11,14265.0,165.6287,165.8691,165.6287,165.7,14265.0
2022-12-14 11:35:00,186.12,186.28,186.06,186.26,20215.0,165.7089,165.8513,165.6554,165.8335,20215.0
2022-12-14 11:40:00,186.19,186.27,186.17,186.24,15931.0,165.7712,165.8424,165.7534,165.8157,15931.0
2022-12-14 11:45:00,186.24,186.24,186.01,186.07,8989.0,165.8157,165.8157,165.6109,165.6643,8989.0
2022-12-14 11:50:00,186.11,186.26,186.05,186.24,9354.0,165.7,165.8335,165.6465,165.8157,9354.0
2022-12-14 11:55:00,186.23,186.23,186.07,186.11,9827.0,165.8068,165.8068,165.6643,165.7,9827.0
2022-12-14 12:00:00,186.11,186.25,186.05,186.08,11247.0,165.7,165.8246,165.6465,165.6732,11247.0
2022-12-14 12:05:00,186.03,186.26,186.03,186.23,11372.0,165.6287,165.8335,165.6287,165.8068,11372.0
2022-12-14 12:10:00,186.25,186.26,186.06,186.18,13580.0,165.8246,165.8335,165.6554,165.7623,13580.0
2022-12-14 12:15:00,186.18,186.23,186.06,186.23,11519.0,165.7623,165.8068,165.6554,165.8068,11519.0
2022-12-14 12:20:00,186.25,186.54,186.14,186.3,30409.0,165.8246,166.0828,165.7267,165.8691,30409.0
2022-12-14 12:25:00,186.31,186.34,185.95,186.0,17896.0,165.878,165.9047,165.5575,165.602,17896.0
2022-12-14 12:30:00,185.92,186.05,185.87,185.99,14386.0,165.5308,165.6465,165.4863,165.5931,14386.0
2022-12-14 12:35:00,186.04,186.06,185.86,185.99,18914.0,165.6376,165.6554,165.4774,165.5931,18914.0
2022-12-14 12:40:00,186.02,186.32,186.0,186.26,14134.0,165.6198,165.8869,165.602,165.8335,14134.0
2022-12-14 12:45:00,186.23,186.31,186.07,186.22,16524.0,165.8068,165.878,165.6643,165.7979,16524.0
2022-12-14 12:50:00,186.22,186.27,186.15,186.23,22185.0,165.7979,165.8424,165.7356,165.8068,22185.0
2022-12-14 12:55:00,186.17,186.27,186.1,186.12,11630.0,165.7534,165.8424,165.6911,165.7089,11630.0
2022-12-14 13:00:00,186.06,186.25,186.0,186.24,10010.0,165.6554,165.8246,165.602,165.8157,10010.0
2022-12-14 13:05:00,186.26,186.44,186.21,186.44,13146.0,165.8335,165.9938,165.789,165.9938,13146.0
2022-12-14 13:10:00,186.45,186.7,186.44,186.44,11180.0,166.0027,166.2253,165.9938,165.9938,11180.0
2022-12-14 13:15:00,186.38,186.47,186.32,186.38,12714.0,165.9403,166.0205,165.8869,165.9403,12714.0
2022-12-14 13:20:00,186.41,186.68,186.4,186.62,10706.0,165.9671,166.2074,165.9582,166.154,10706.0
2022-12-14 13:25:00,186.59,186.77,186.36,186.41,15201.0,166.1273,166.2876,165.9225,165.9671,15201.0
2022-12-14 13:30:00,186.38,186.53,186.28,186.34,14392.0,165.9403,166.0739,165.8513,165.9047,14392.0
2022-12-14 13:35:00,186.34,186.6,186.31,186.56,21118.0,165.9047,166.1362,165.878,166.1006,21118.0
2022-12-14 13:40:00,186.59,186.61,186.35,186.44,21617.0,166.1273,166.1451,165.9136,165.9938,21617.0
2022-12-14 13:45:00,186.38,186.5,186.16,186.16,16747.0,165.9403,166.0472,165.7445,165.7445,16747.0
2022-12-14 13:50:00,186.12,186.21,186.0,186.18,13042.0,165.7089,165.789,165.602,165.7623,13042.0
2022-12-14 13:55:00,186.18,186.68,186.14,186.4,18802.0,165.7623,166.2074,165.7267,165.9582,18802.0
2022-12-14 14:00:00,186.28,186.28,184.12,184.7,43235.0,165.8513,165.8513,163.9282,164.4446,43235.0
2022-12-14 14:05:00,184.57,184.8,183.72,184.0,21048.0,164.3288,164.5336,163.5721,163.8214,21048.0
2022-12-14 14:10:00,184.11,184.5,183.62,184.16,25936.0,163.9193,164.2665,163.483,163.9638,25936.0
2022-12-14 14:15:00,184.09,184.69,183.9,184.69,18424.0,163.9015,164.4357,163.7323,164.4357,18424.0
2022-12-14 14:20:00,184.6,184.65,184.21,184.4,11702.0,164.3556,164.4001,164.0083,164.1775,11702.0
2022-12-14 14:25:00,184.39,184.84,184.35,184.67,16943.0,164.1686,164.5692,164.133,164.4179,16943.0
2022-12-14 14:30:00,184.59,184.73,182.96,183.14,25430.0,164.3466,164.4713,162.8954,163.0557,25430.0
2022-12-14 14:35:00,183.27,183.82,182.8,183.59,18833.0,163.1714,163.6611,162.753,163.4563,18833.0
2022-12-14 14:40:00,183.55,184.63,183.22,184.24,18645.0,163.4207,164.3823,163.1269,164.035,18645.0
2022-12-14 14:45:00,184.34,184.34,183.34,184.07,15527.0,164.1241,164.1241,163.2337,163.8837,15527.0
2022-12-14 14:50:00,184.04,184.06,183.36,183.87,19899.0,163.857,163.8748,163.2515,163.7056,19899.0
2022-12-14 14:55:00,184.11,184.13,183.7,184.01,20033.0,163.9193,163.9371,163.5543,163.8303,20033.0
2022-12-14 15:00:00,183.92,185.15,183.84,184.91,22556.0,163.7501,164.8452,163.6789,164.6316,22556.0
2022-12-14 15:05:00,184.85,184.85,184.22,184.59,20460.0,164.5781,164.5781,164.0172,164.3466,20460.0
2022-12-14 15:10:00,184.63,185.86,184.63,185.38,22276.0,164.3823,165.4774,164.3823,165.05,22276.0
2022-12-14 15:15:00,185.21,185.33,184.56,184.9,16659.0,164.8987,165.0055,164.3199,164.6227,16659.0
2022-12-14 15:20:00,185.01,185.02,184.55,184.65,21975.0,164.7206,164.7295,164.311,164.4001,21975.0
2022-12-14 15:25:00,184.65,184.65,183.64,183.64,14447.0,164.4001,164.4001,163.5008,163.5008,14447.0
2022-12-14 15:30:00,183.39,183.81,183.15,183.51,19931.0,163.2782,163.6522,163.0646,163.3851,19931.0
2022-12-14 15:35:00,183.57,183.89,183.28,183.53,23556.0,163.4385,163.7234,163.1803,163.4029,23556.0
2022-12-14 15:40:00,183.72,184.37,183.58,184.34,29098.0,163.5721,164.1508,163.4474,164.1241,29098.0
2022-12-14 15:45:00,184.33,184.44,183.97,184.21,41737.0,164.1152,164.2131,163.7946,164.0083,41737.0
2022-12-14 15:50:00,184.36,184.93,184.29,184.66,35988.0,164.1419,164.6494,164.0795,164.409,35988.0
2022-12-14 15:55:00,184.51,184.51,184.17,184.18,181431.0,164.2754,164.2754,163.9727,163.9816,181431.0
2022-12-15 09:30:00,181.5,182.3,181.31,181.31,64325.0,161.5955,162.3078,161.4264,161.4264,64325.0
2022-12-15 09:35:00,181.43,182.01,181.15,181.88,19516.0,161.5332,162.0496,161.2839,161.9338,19516.0
2022-12-15 09:40:00,181.91,181.91,180.6,180.9,34217.0,161.9606,161.9606,160.7942,161.0613,34217.0
2022-12-15 09:45:00,181.05,181.25,180.67,180.92,17770.0,161.1949,161.3729,160.8565,161.0791,17770.0
2022-12-15 09:50:00,180.77,180.98,180.46,180.5,29117.0,160.9456,161.1325,160.6696,160.7052,29117.0
2022-12-15 09:55:00,180.67,180.68,179.8,179.88,32912.0,160.8565,160.8654,160.082,160.1532,32912.0
2022-12-15 10:00:00,179.95,180.05,179.41,179.5,31814.0,160.2155,160.3045,159.7347,159.8149,31814.0
2022-12-15 10:05:00,179.56,180.18,179.51,180.09,35307.0,159.8683,160.4203,159.8238,160.3401,35307.0
2022-12-15 10:10:00,180.02,180.75,179.88,180.75,58162.0,160.2778,160.9278,160.1532,160.9278,58162.0
2022-12-15 10:15:00,180.74,181.06,180.46,181.03,25330.0,160.9189,161.2038,160.6696,161.1771,25330.0
2022-12-15 10:20:00,181.03,181.11,180.58,180.73,24072.0,161.1771,161.2483,160.7764,160.91,24072.0
2022-12-15 10:25:00,180.76,180.76,180.42,180.51,19955.0,160.9367,160.9367,160.634,160.7141,19955.0
2022-12-15 10:30:00,180.45,180.87,180.11,180.74,25654.0,160.6607,161.0346,160.358,160.9189,25654.0
2022-12-15 10:35:00,180.88,180.92,180.49,180.74,27099.0,161.0435,161.0791,160.6963,160.9189,27099.0
2022-12-15 10:40:00,180.74,180.74,180.52,180.66,20965.0,160.9189,160.9189,160.723,160.8476,20965.0
2022-12-15 10:45:00,180.72,180.78,180.41,180.49,10707.0,160.9011,160.9545,160.6251,160.6963,10707.0
2022-12-15 10:50:00,180.44,180.59,180.38,180.5,20127.0,160.6518,160.7853,160.5983,160.7052,20127.0
2022-12-15 10:55:00,180.58,180.68,180.19,180.48,25591.0,160.7764,160.8654,160.4292,160.6874,25591.0
2022-12-15 11:00:00,180.58,180.77,180.48,180.64,14767.0,160.7764,160.9456,160.6874,160.8298,14767.0
2022-12-15 11:05:00,180.61,180.61,180.31,180.45,17111.0,160.8031,160.8031,160.536,160.6607,17111.0
2022-12-15 11:10:00,180.47,180.47,179.94,180.03,16757.0,160.6785,160.6785,160.2066,160.2867,16757.0
2022-12-15 11:15:00,180.01,180.29,179.81,180.2,19854.0,160.2689,160.5182,160.0909,160.4381,19854.0
2022-12-15 11:20:00,180.26,180.55,180.19,180.32,29879.0,160.4915,160.7497,160.4292,160.5449,29879.0
2022-12-15 11:25:00,180.33,180.55,180.09,180.19,14254.0,160.5538,160.7497,160.3401,160.4292,14254.0
2022-12-15 11:30:00,180.25,180.25,179.87,180.24,16440.0,160.4826,160.4826,160.1443,160.4737,16440.0
2022-12-15 11:35:00,180.26,180.55,180.18,180.45,15233.0,160.4915,160.7497,160.4203,160.6607,15233.0
2022-12-15 11:40:00,180.45,180.45,180.06,180.06,13743.0,160.6607,160.6607,160.3134,160.3134,13743.0
2022-12-15 11:45:00,180.03,180.17,179.79,179.8,16669.0,160.2867,160.4114,160.073,160.082,16669.0
2022-12-15 11:50:00,179.75,180.2,179.7,180.17,14362.0,160.0374,160.4381,159.9929,160.4114,14362.0
2022-12-15 11:55:00,180.19,180.19,180.02,180.06,14755.0,160.4292,160.4292,160.2778,160.3134,14755.0
2022-12-15 12:00:00,180.06,180.22,180.03,180.05,15686.0,160.3134,160.4559,160.2867,160.3045,15686.0
2022-12-15 12:05:00,180.06,180.5,180.06,180.35,17482.0,160.3134,160.7052,160.3134,160.5716,17482.0
2022-12-15 12:10:00,180.35,180.43,180.14,180.43,10899.0,160.5716,160.6429,160.3847,160.6429,10899.0
2022-12-15 12:15:00,180.51,180.62,180.37,180.55,16580.0,160.7141,160.812,160.5894,160.7497,16580.0
2022-12-15 12:20:00,180.53,180.64,180.25,180.28,14745.0,160.7319,160.8298,160.4826,160.5093,14745.0
2022-12-15 12:25:00,180.36,180.53,180.24,180.52,13432.0,160.5805,160.7319,160.4737,160.723,13432.0
2022-12-15 12:30:00,180.55,181.0,180.54,180.97,14456.0,160.7497,161.1504,160.7408,161.1236,14456.0
2022-12-15 12:35:00,181.03,181.08,180.68,180.82,27142.0,161.1771,161.2216,160.8654,160.9901,27142.0
2022-12-15 12:40:00,180.81,180.89,180.52,180.57,13470.0,160.9812,161.0524,160.723,160.7675,13470.0
2022-12-15 12:45:00,180.56,180.7,180.52,180.65,14549.0,160.7586,160.8833,160.723,160.8387,14549.0
2022-12-15 12:50:00,180.7,180.77,180.61,180.61,12166.0,160.8833,160.9456,160.8031,160.8031,12166.0
2022-12-15 12:55:00,180.67,180.68,180.33,180.41,14957.0,160.8565,160.8654,160.5538,160.6251,14957.0
2022-12-15 13:00:00,180.4,180.4,180.08,180.14,9796.0,160.6162,160.6162,160.3312,160.3847,9796.0
2022-12-15 13:05:00,180.1,180.13,179.79,179.82,10587.0,160.3491,160.3758,160.073,160.0998,10587.0
2022-12-15 13:10:00,179.81,179.93,179.6,179.67,19049.0,160.0909,160.1977,159.9039,159.9662,19049.0
2022-12-15 13:15:00,179.65,179.67,179.46,179.58,12801.0,159.9484,159.9662,159.7792,159.8861,12801.0
2022-12-15 13:20:00,179.55,179.7,179.52,179.66,8161.0,159.8594,159.9929,159.8327,159.9573,8161.0
2022-12-15 13:25:00,179.62,179.92,179.55,179.92,14104.0,159.9217,160.1888,159.8594,160.1888,14104.0
2022-12-15 13:30:00,179.91,180.11,179.82,180.09,23217.0,160.1799,160.358,160.0998,160.3401,23217.0
2022-12-15 13:35:00,180.13,180.26,179.91,180.14,12037.0,160.3758,160.4915,160.1799,160.3847,12037.0
2022-12-15 13:40:00,180.15,180.15,179.6,179.72,26033.0,160.3936,160.3936,159.9039,160.0107,26033.0
2022-12-15 13:45:00,179.74,180.01,179.73,179.97,9138.0,160.0285,160.2689,160.0196,160.2333,9138.0
2022-12-15 13:50:00,180.0,180.09,179.92,180.03,11024.0,160.26,160.3401,160.1888,160.2867,11024.0
2022-12-15 13:55:00,180.1,180.34,180.07,180.34,12504.0,160.3491,160.5627,160.3223,160.5627,12504.0
2022-12-15 14:00:00,180.35,180.42,180.1,180.14,16375.0,160.5716,160.634,160.3491,160.3847,16375.0
2022-12-15 14:05:00,180.13,180.22,180.05,180.05,19508.0,160.3758,160.4559,160.3045,160.3045,19508.0
2022-12-15 14:10:00,180.05,180.21,180.0,180.04,31267.0,160.3045,160.447,160.26,160.2956,31267.0
2022-12-15 14:15:00,180.03,180.29,179.83,180.19,57995.0,160.2867,160.5182,160.1087,160.4292,57995.0
2022-12-15 14:20:00,180.21,180.23,179.95,179.95,11859.0,160.447,160.4648,160.2155,160.2155,11859.0
2022-12-15 14:25:00,179.95,180.03,179.85,179.99,14723.0,160.2155,160.2867,160.1265,160.2511,14723.0
2022-12-15 14:30:00,180.01,180.34,180.01,180.27,15508.0,160.2689,160.5627,160.2689,160.5004,15508.0
2022-12-15 14:35:00,180.27,180.65,180.16,180.5,20606.0,160.5004,160.8387,160.4025,160.7052,20606.0
2022-12-15 14:40:00,180.5,180.65,180.38,180.63,16370.0,160.7052,160.8387,160.5983,160.8209,16370.0
2022-12-15 14:45:00,180.63,180.66,180.29,180.44,10830.0,160.8209,160.8476,160.5182,160.6518,10830.0
2022-12-15 14:50:00,180.44,180.71,180.3,180.71,26437.0,160.6518,160.8922,160.5271,160.8922,26437.0
2022-12-15 14:55:00,180.71,180.9,180.65,180.9,14643.0,160.8922,161.0613,160.8387,161.0613,14643.0
2022-12-15 15:00:00,180.93,181.27,180.9,181.19,18326.0,161.088,161.3907,161.0613,161.3195,18326.0
2022-12-15 15:05:00,181.22,181.41,181.03,181.31,23237.0,161.3462,161.5154,161.1771,161.4264,23237.0
2022-12-15 15:10:00,181.33,181.33,180.91,180.94,25158.0,161.4442,161.4442,161.0702,161.0969,25158.0
2022-12-15 15:15:00,180.92,181.29,180.88,181.11,22125.0,161.0791,161.4085,161.0435,161.2483,22125.0
2022-12-15 15:20:00,181.12,181.36,181.03,181.17,35005.0,161.2572,161.4709,161.1771,161.3017,35005.0
2022-12-15 15:25:00,181.17,181.4,181.01,181.31,28122.0,161.3017,161.5065,161.1593,161.4264,28122.0
2022-12-15 15:30:00,181.36,181.49,181.28,181.33,26109.0,161.4709,161.5866,161.3996,161.4442,26109.0
2022-12-15 15:35:00,181.34,181.35,180.96,181.15,53486.0,161.4531,161.462,161.1147,161.2839,53486.0
2022-12-15 15:40:00,181.18,181.18,180.7,180.74,39318.0,161.3106,161.3106,160.8833,160.9189,39318.0
2022-12-15 15:45:00,180.71,180.79,180.6,180.63,72261.0,160.8922,160.9634,160.7942,160.8209,72261.0
2022-12-15 15:50:00,180.64,181.07,180.6,180.92,52433.0,160.8298,161.2127,160.7942,161.0791,52433.0
2022-12-15 15:55:00,180.9,181.37,180.76,181.31,173734.0,161.0613,161.4798,160.9367,161.4264,173734.0
2022-12-16 09:30:00,180.36,181.85,180.11,181.84,590905.0,160.5805,161.9071,160.358,161.8982,590905.0
2022-12-16 09:35:00,181.81,181.89,180.45,180.69,20086.0,161.8715,161.9427,160.6607,160.8743,20086.0
2022-12-16 09:40:00,180.64,180.64,180.24,180.35,12982.0,160.8298,160.8298,160.4737,160.5716,12982.0
2022-12-16 09:45:00,180.46,180.7,180.08,180.45,11250.0,160.6696,160.8833,160.3312,160.6607,11250.0
2022-12-16 09:50:00,180.39,180.57,180.0,180.14,18013.0,160.6072,160.7675,160.26,160.3847,18013.0
2022-12-16 09:55:00,180.26,180.84,180.01,180.56,33073.0,160.4915,161.0079,160.2689,160.7586,33073.0
2022-12-16 10:00:00,180.52,180.53,179.62,179.81,16281.0,160.723,160.7319,159.9217,160.0909,16281.0
2022-12-16 10:05:00,179.81,179.98,178.72,178.88,27315.0,160.0909,160.2422,159.1204,159.2628,27315.0
2022-12-16 10:10:00,178.86,178.96,178.73,178.81,11002.0,159.245,159.3341,159.1293,159.2005,11002.0
2022-12-16 10:15:00,178.8,179.19,178.59,179.09,22983.0,159.1916,159.5388,159.0046,159.4498,22983.0
2022-12-16 10:20:00,179.15,179.15,178.71,178.75,28638.0,159.5032,159.5032,159.1115,159.1471,28638.0
2022-12-16 10:25:00,178.76,179.17,178.61,178.71,53644.0,159.156,159.521,159.0225,159.1115,53644.0
2022-12-16 10:30:00,178.7,179.18,178.53,178.59,24132.0,159.1026,159.5299,158.9512,159.0046,24132.0
2022-12-16 10:35:00,178.61,178.96,178.52,178.96,15322.0,159.0225,159.3341,158.9423,159.3341,15322.0
2022-12-16 10:40:00,178.96,179.42,178.79,179.4,17545.0,159.3341,159.7436,159.1827,159.7258,17545.0
2022-12-16 10:45:00,179.39,179.5,178.93,178.93,17889.0,159.7169,159.8149,159.3074,159.3074,17889.0
2022-12-16 10:50:00,178.93,179.03,178.66,178.85,13908.0,159.3074,159.3964,159.067,159.2361,13908.0
2022-12-16 10:55:00,178.81,179.28,178.78,179.28,16545.0,159.2005,159.619,159.1738,159.619,16545.0
2022-12-16 11:00:00,179.25,179.38,179.08,179.18,36157.0,159.5923,159.708,159.4409,159.5299,36157.0
2022-12-16 11:05:00,179.18,179.39,179.09,179.09,18154.0,159.5299,159.7169,159.4498,159.4498,18154.0
2022-12-16 11:10:00,179.0,179.38,178.67,179.36,16826.0,159.3697,159.708,159.0759,159.6902,16826.0
2022-12-16 11:15:00,179.39,179.61,179.09,179.18,40855.0,159.7169,159.9128,159.4498,159.5299,40855.0
2022-12-16 11:20:00,179.18,179.2,178.66,178.68,25137.0,159.5299,159.5477,159.067,159.0848,25137.0
2022-12-16 11:25:00,178.69,178.99,178.69,178.79,31575.0,159.0937,159.3608,159.0937,159.1827,31575.0
2022-12-16 11:30:00,178.81,179.02,178.73,178.78,29261.0,159.2005,159.3875,159.1293,159.1738,29261.0
2022-12-16 11:35:00,178.75,178.78,178.12,178.39,107146.0,159.1471,159.1738,158.5862,158.8266,107146.0
2022-12-16 11:40:00,178.35,178.43,177.92,177.97,55525.0,158.791,158.8622,158.4081,158.4526,55525.0
2022-12-16 11:45:00,178.03,178.08,177.62,177.66,61741.0,158.5061,158.5506,158.141,158.1766,61741.0
2022-12-16 11:50:00,177.65,177.87,177.65,177.85,15054.0,158.1677,158.3636,158.1677,158.3458,15054.0
2022-12-16 11:55:00,177.9,178.18,177.86,178.02,18264.0,158.3903,158.6396,158.3547,158.4972,18264.0
2022-12-16 12:00:00,178.02,178.38,177.81,178.38,38171.0,158.4972,158.8177,158.3102,158.8177,38171.0
2022-12-16 12:05:00,178.38,178.38,178.08,178.3,16596.0,158.8177,158.8177,158.5506,158.7464,16596.0
2022-12-16 12:10:00,178.31,178.58,178.31,178.43,24714.0,158.7554,158.9957,158.7554,158.8622,24714.0
2022-12-16 12:15:00,178.46,178.76,178.39,178.75,18692.0,158.8889,159.156,158.8266,159.1471,18692.0
2022-12-16 12:20:00,178.78,178.78,178.44,178.67,17223.0,159.1738,159.1738,158.8711,159.0759,17223.0
2022-12-16 12:25:00,178.7,178.82,178.57,178.8,14954.0,159.1026,159.2094,158.9868,159.1916,14954.0
2022-12-16 12:30:00,178.76,178.82,178.55,178.76,19383.0,159.156,159.2094,158.969,159.156,19383.0
2022-12-16 12:35:00,178.76,178.97,178.65,178.82,18082.0,159.156,159.343,159.0581,159.2094,18082.0
2022-12-16 12:40:00,178.82,178.82,178.42,178.44,20749.0,159.2094,159.2094,158.8533,158.8711,20749.0
2022-12-16 12:45:00,178.45,178.49,178.29,178.36,10312.0,158.88,158.9156,158.7375,158.7999,10312.0
2022-12-16 12:50:00,178.34,178.34,178.02,178.02,13549.0,158.7821,158.7821,158.4972,158.4972,13549.0
2022-12-16 12:55:00,177.99,178.06,177.9,177.95,20440.0,158.4704,158.5328,158.3903,158.4348,20440.0
2022-12-16 13:00:00,177.96,178.18,177.96,178.14,15106.0,158.4437,158.6396,158.4437,158.604,15106.0
2022-12-16 13:05:00,178.16,178.35,178.03,178.34,15879.0,158.6218,158.791,158.5061,158.7821,15879.0
2022-12-16 13:10:00,178.38,178.46,178.23,178.23,13362.0,158.8177,158.8889,158.6841,158.6841,13362.0
2022-12-16 13:15:00,178.17,178.31,178.13,178.19,15248.0,158.6307,158.7554,158.5951,158.6485,15248.0
2022-12-16 13:20:00,178.19,178.19,177.94,178.14,10788.0,158.6485,158.6485,158.4259,158.604,10788.0
2022-12-16 13:25:00,178.17,178.18,178.05,178.08,19032.0,158.6307,158.6396,158.5239,158.5506,19032.0
2022-12-16 13:30:00,178.08,178.5,178.06,178.36,15088.0,158.5506,158.9245,158.5328,158.7999,15088.0
2022-12-16 13:35:00,178.36,178.58,178.21,178.23,16976.0,158.7999,158.9957,158.6663,158.6841,16976.0
2022-12-16 13:40:00,178.22,178.42,178.16,178.23,18253.0,158.6752,158.8533,158.6218,158.6841,18253.0
2022-12-16 13:45:00,178.27,178.57,178.27,178.52,13149.0,158.7197,158.9868,158.7197,158.9423,13149.0
2022-12-16 13:50:00,178.5,178.52,178.22,178.34,11549.0,158.9245,158.9423,158.6752,158.7821,11549.0
2022-12-16 13:55:00,178.36,178.44,178.23,178.41,19039.0,158.7999,158.8711,158.6841,158.8444,19039.0
2022-12-16 14:00:00,178.3,178.52,178.3,178.43,17936.0,158.7464,158.9423,158.7464,158.8622,17936.0
2022-12-16 14:05:00,178.42,178.53,178.31,178.32,26717.0,158.8533,158.9512,158.7554,158.7643,26717.0
2022-12-16 14:10:00,178.32,178.48,178.27,178.46,23484.0,158.7643,158.9067,158.7197,158.8889,23484.0
2022-12-16 14:15:00,178.43,178.52,178.16,178.18,22462.0,158.8622,158.9423,158.6218,158.6396,22462.0
2022-12-16 14:20:00,178.19,178.21,177.74,177.93,43619.0,158.6485,158.6663,158.2479,158.417,43619.0
2022-12-16 14:25:00,177.92,178.27,177.87,178.02,17691.0,158.4081,158.7197,158.3636,158.4972,17691.0
2022-12-16 14:30:00,178.02,178.08,177.7,177.72,28029.0,158.4972,158.5506,158.2122,158.2301,28029.0
2022-12-16 14:35:00,177.74,178.07,177.63,178.04,38843.0,158.2479,158.5417,158.1499,158.515,38843.0
2022-12-16 14:40:00,178.02,178.11,177.9,178.0,19619.0,158.4972,158.5773,158.3903,158.4793,19619.0
2022-12-16 14:45:00,177.99,178.13,177.93,178.13,15394.0,158.4704,158.5951,158.417,158.5951,15394.0
2022-12-16 14:50:00,178.11,178.49,178.11,178.43,30689.0,158.5773,158.9156,158.5773,158.8622,30689.0
2022-12-16 14:55:00,178.47,178.89,178.4,178.69,33891.0,158.8978,159.2717,158.8355,159.0937,33891.0
2022-12-16 15:00:00,178.65,178.82,178.5,178.5,26771.0,159.0581,159.2094,158.9245,158.9245,26771.0
2022-12-16 15:05:00,178.5,178.54,178.22,178.3,28681.0,158.9245,158.9601,158.6752,158.7464,28681.0
2022-12-16 15:10:00,178.29,178.66,178.22,178.64,31405.0,158.7375,159.067,158.6752,159.0492,31405.0
2022-12-16 15:15:00,178.62,178.68,178.43,178.43,35408.0,159.0314,159.0848,158.8622,158.8622,35408.0
2022-12-16 15:20:00,178.43,178.57,178.35,178.47,50532.0,158.8622,158.9868,158.791,158.8978,50532.0
2022-12-16 15:25:00,178.47,178.51,178.16,178.3,53437.0,158.8978,158.9334,158.6218,158.7464,53437.0
2022-12-16 15:30:00,178.3,178.49,178.27,178.38,82991.0,158.7464,158.9156,158.7197,158.8177,82991.0
2022-12-16 15:35:00,178.37,178.68,178.26,178.57,75486.0,158.8088,159.0848,158.7108,158.9868,75486.0
2022-12-16 15:40:00,178.54,178.55,178.3,178.31,78003.0,158.9601,158.969,158.7464,158.7554,78003.0
2022-12-16 15:45:00,178.31,178.51,178.15,178.24,141221.0,158.7554,158.9334,158.6129,158.693,141221.0
2022-12-16 15:50:00,178.15,178.58,177.87,178.51,169198.0,158.6129,158.9957,158.3636,158.9334,169198.0
2022-12-16 15:55:00,178.54,178.65,178.12,178.2,236696.0,158.9601,159.0581,158.5862,158.6574,236696.0
2022-12-19 09:30:00,178.01,179.51,177.87,179.34,57580.0,158.4883,159.8238,158.3636,159.6724,57580.0
2022-12-19 09:35:00,179.29,179.96,179.25,179.79,21310.0,159.6279,160.2244,159.5923,160.073,21310.0
2022-12-19 09:40:00,179.75,179.76,178.8,178.97,20363.0,160.0374,160.0463,159.1916,159.343,20363.0
2022-12-19 09:45:00,179.02,179.25,178.71,178.83,14038.0,159.3875,159.5923,159.1115,159.2183,14038.0
2022-12-19 09:50:00,178.85,178.96,178.52,178.63,5518.0,159.2361,159.3341,158.9423,159.0403,5518.0
2022-12-19 09:55:00,178.74,178.74,178.46,178.65,9237.0,159.1382,159.1382,158.8889,159.0581,9237.0
2022-12-19 10:00:00,178.7,178.71,178.26,178.28,14188.0,159.1026,159.1115,158.7108,158.7286,14188.0
2022-12-19 10:05:00,178.29,178.59,178.17,178.21,14542.0,158.7375,159.0046,158.6307,158.6663,14542.0
2022-12-19 10:10:00,178.21,178.47,178.16,178.45,11696.0,158.6663,158.8978,158.6218,158.88,11696.0
2022-12-19 10:15:00,178.45,178.45,178.07,178.18,14450.0,158.88,158.88,158.5417,158.6396,14450.0
2022-12-19 10:20:00,178.23,178.62,178.09,178.52,8508.0,158.6841,159.0314,158.5595,158.9423,8508.0
2022-12-19 10:25:00,178.58,178.69,178.48,178.56,11465.0,158.9957,159.0937,158.9067,158.9779,11465.0
2022-12-19 10:30:00,178.53,178.54,178.03,178.13,13508.0,158.9512,158.9601,158.5061,158.5951,13508.0
2022-12-19 10:35:00,178.18,178.5,178.14,178.29,18189.0,158.6396,158.9245,158.604,158.7375,18189.0
2022-12-19 10:40:00,178.33,178.35,177.7,177.84,19227.0,158.7732,158.791,158.2122,158.3369,19227.0
2022-12-19 10:45:00,177.83,177.84,177.48,177.57,11060.0,158.328,158.3369,158.0164,158.0965,11060.0
2022-12-19 10:50:00,177.53,177.6,177.03,177.04,13936.0,158.0609,158.1232,157.6157,157.6246,13936.0
2022-12-19 10:55:00,177.05,177.16,176.87,176.97,28939.0,157.6335,157.7315,157.4733,157.5623,28939.0
2022-12-19 11:00:00,176.95,176.97,176.56,176.83,13726.0,157.5445,157.5623,157.1973,157.4377,13726.0
2022-12-19 11:05:00,176.77,177.24,176.73,177.17,52442.0,157.3842,157.8027,157.3486,157.7404,52442.0
2022-12-19 11:10:00,177.12,177.38,177.04,177.2,19718.0,157.6959,157.9273,157.6246,157.7671,19718.0
2022-12-19 11:15:00,177.2,177.53,177.02,177.53,13926.0,157.7671,158.0609,157.6068,158.0609,13926.0
2022-12-19 11:20:00,177.51,177.54,177.29,177.45,13965.0,158.0431,158.0698,157.8472,157.9897,13965.0
2022-12-19 11:25:00,177.47,177.49,177.08,177.28,14362.0,158.0075,158.0253,157.6602,157.8383,14362.0
2022-12-19 11:30:00,177.3,177.33,176.88,176.99,12219.0,157.8561,157.8828,157.4822,157.5801,12219.0
2022-12-19 11:35:00,176.98,177.04,176.83,177.0,20137.0,157.5712,157.6246,157.4377,157.589,20137.0
2022-12-19 11:40:00,176.99,177.08,176.78,176.96,17890.0,157.5801,157.6602,157.3931,157.5534,17890.0
2022-12-19 11:45:00,176.95,177.11,176.91,177.05,15172.0,157.5445,157.687,157.5089,157.6335,15172.0
2022-12-19 11:50:00,177.03,177.21,176.89,177.15,11334.0,157.6157,157.776,157.4911,157.7226,11334.0
2022-12-19 11:55:00,177.21,177.32,177.05,177.31,16780.0,157.776,157.8739,157.6335,157.865,16780.0
2022-12-19 12:00:00,177.31,177.62,177.31,177.62,19670.0,157.865,158.141,157.865,158.141,19670.0
2022-12-19 12:05:00,177.59,178.09,177.59,178.04,22703.0,158.1143,158.5595,158.1143,158.515,22703.0
2022-12-19 12:10:00,178.04,178.25,178.01,178.25,9416.0,158.515,158.7019,158.4883,158.7019,9416.0
2022-12-19 12:15:00,178.29,178.33,178.13,178.33,13304.0,158.7375,158.7732,158.5951,158.7732,13304.0
2022-12-19 12:20:00,178.33,178.44,178.26,178.32,9028.0,158.7732,158.8711,158.7108,158.7643,9028.0
2022-12-19 12:25:00,178.25,178.32,177.99,178.0,7866.0,158.7019,158.7643,158.4704,158.4793,7866.0
2022-12-19 12:30:00,178.0,178.06,177.84,177.84,14318.0,158.4793,158.5328,158.3369,158.3369,14318.0
2022-12-19 12:35:00,177.83,178.14,177.83,178.03,12932.0,158.328,158.604,158.328,158.5061,12932.0
2022-12-19 12:40:00,178.03,178.13,177.96,178.06,13280.0,158.5061,158.5951,158.4437,158.5328,13280.0
2022-12-19 12:45:00,178.06,178.26,177.92,178.15,10434.0,158.5328,158.7108,158.4081,158.6129,10434.0
2022-12-19 12:50:00,178.14,178.16,177.92,178.05,10632.0,158.604,158.6218,158.4081,158.5239,10632.0
2022-12-19 12:55:00,178.03,178.2,177.96,178.2,14654.0,158.5061,158.6574,158.4437,158.6574,14654.0
2022-12-19 13:00:00,178.22,178.31,178.13,178.17,13088.0,158.6752,158.7554,158.5951,158.6307,13088.0
2022-12-19 13:05:00,178.19,178.34,178.03,178.04,14222.0,158.6485,158.7821,158.5061,158.515,14222.0
2022-12-19 13:10:00,178.05,178.29,178.03,178.28,8901.0,158.5239,158.7375,158.5061,158.7286,8901.0
2022-12-19 13:15:00,178.3,178.3,178.12,178.25,13533.0,158.7464,158.7464,158.5862,158.7019,13533.0
2022-12-19 13:20:00,178.27,178.48,178.22,178.44,14205.0,158.7197,158.9067,158.6752,158.8711,14205.0
2022-12-19 13:25:00,178.47,178.54,178.1,178.13,13678.0,158.8978,158.9601,158.5684,158.5951,13678.0
2022-12-19 13:30:00,178.1,178.11,177.71,177.74,12468.0,158.5684,158.5773,158.2212,158.2479,12468.0
2022-12-19 13:35:00,177.76,177.8,177.64,177.66,10495.0,158.2657,158.3013,158.1588,158.1766,10495.0
2022-12-19 13:40:00,177.68,177.76,177.0,177.07,38926.0,158.1944,158.2657,157.589,157.6513,38926.0
2022-12-19 13:45:00,177.05,177.37,177.0,177.33,20283.0,157.6335,157.9184,157.589,157.8828,20283.0
2022-12-19 13:50:00,177.32,177.5,177.25,177.42,12166.0,157.8739,158.0342,157.8116,157.963,12166.0
2022-12-19 13:55:00,177.46,177.48,177.24,177.29,16819.0,157.9986,158.0164,157.8027,157.8472,16819.0
2022-12-19 14:00:00,177.28,177.32,176.97,177.0,17076.0,157.8383,157.8739,157.5623,157.589,17076.0
2022-12-19 14:05:00,177.07,177.53,177.04,177.53,16544.0,157.6513,158.0609,157.6246,158.0609,16544.0
2022-12-19 14:10:00,177.56,177.67,177.47,177.55,17777.0,158.0876,158.1855,158.0075,158.0787,17777.0
2022-12-19 14:15:00,177.53,177.58,177.41,177.42,15140.0,158.0609,158.1054,157.9541,157.963,15140.0
2022-12-19 14:20:00,177.39,177.65,177.3,177.46,18143.0,157.9362,158.1677,157.8561,157.9986,18143.0
2022-12-19 14:25:00,177.46,177.46,177.19,177.33,15224.0,157.9986,157.9986,157.7582,157.8828,15224.0
2022-12-19 14:30:00,177.3,177.57,177.2,177.57,23109.0,157.8561,158.0965,157.7671,158.0965,23109.0
2022-12-19 14:35:00,177.58,177.62,177.4,177.54,22837.0,158.1054,158.141,157.9451,158.0698,22837.0
2022-12-19 14:40:00,177.53,177.56,177.26,177.49,14980.0,158.0609,158.0876,157.8205,158.0253,14980.0
2022-12-19 14:45:00,177.49,177.79,177.48,177.5,26872.0,158.0253,158.2924,158.0164,158.0342,26872.0
2022-12-19 14:50:00,177.5,177.56,177.26,177.43,16028.0,158.0342,158.0876,157.8205,157.9719,16028.0
2022-12-19 14:55:00,177.44,177.58,177.4,177.52,20067.0,157.9808,158.1054,157.9451,158.052,20067.0
2022-12-19 15:00:00,177.5,177.54,177.24,177.33,31785.0,158.0342,158.0698,157.8027,157.8828,31785.0
2022-12-19 15:05:00,177.27,177.62,177.19,177.59,14839.0,157.8294,158.141,157.7582,158.1143,14839.0
2022-12-19 15:10:00,177.61,177.77,177.58,177.64,17779.0,158.1321,158.2746,158.1054,158.1588,17779.0
2022-12-19 15:15:00,177.59,177.83,177.58,177.77,30413.0,158.1143,158.328,158.1054,158.2746,30413.0
2022-12-19 15:20:00,177.77,177.87,177.68,177.79,35807.0,158.2746,158.3636,158.1944,158.2924,35807.0
2022-12-19 15:25:00,177.79,177.99,177.79,177.86,39748.0,158.2924,158.4704,158.2924,158.3547,39748.0
2022-12-19 15:30:00,177.9,178.22,177.88,178.19,35355.0,158.3903,158.6752,158.3725,158.6485,35355.0
2022-12-19 15:35:00,178.21,178.34,177.88,177.9,34053.0,158.6663,158.7821,158.3725,158.3903,34053.0
2022-12-19 15:40:00,177.9,178.27,177.74,178.25,34417.0,158.3903,158.7197,158.2479,158.7019,34417.0
2022-12-19 15:45:00,178.23,178.34,178.17,178.17,66491.0,158.6841,158.7821,158.6307,158.6307,66491.0
2022-12-19 15:50:00,178.19,178.36,178.15,178.26,47357.0,158.6485,158.7999,158.6129,158.7108,47357.0
2022-12-19 15:55:00,178.25,178.51,178.22,178.38,95325.0,158.7019,158.9334,158.6752,158.8177,95325.0
2022-12-20 09:30:00,177.33,177.57,176.8,177.27,57634.0,157.8828,158.0965,157.4109,157.8294,57634.0
2022-12-20 09:35:00,177.31,177.51,177.11,177.51,10239.0,157.865,158.0431,157.687,158.0431,10239.0
2022-12-20 09:40:00,177.46,177.53,176.7,176.86,15062.0,157.9986,158.0609,157.3219,157.4644,15062.0
2022-12-20 09:45:00,176.86,176.86,175.72,175.72,39984.0,157.4644,157.4644,156.4494,156.4494,39984.0
2022-12-20 09:50:00,175.78,176.24,175.62,175.83,18220.0,156.5028,156.9124,156.3604,156.5473,18220.0
2022-12-20 09:55:00,175.9,176.8,175.85,176.71,13195.0,156.6096,157.4109,156.5651,157.3308,13195.0
2022-12-20 10:00:00,176.72,176.8,176.49,176.5,9165.0,157.3397,157.4109,157.1349,157.1438,9165.0
2022-12-20 10:05:00,176.57,176.8,176.28,176.36,18623.0,157.2062,157.4109,156.948,157.0192,18623.0
2022-12-20 10:10:00,176.4,176.55,175.94,176.47,31051.0,157.0548,157.1884,156.6453,157.1171,31051.0
2022-12-20 10:15:00,176.39,176.47,175.93,176.41,14962.0,157.0459,157.1171,156.6364,157.0637,14962.0
2022-12-20 10:20:00,176.41,176.68,176.34,176.35,15416.0,157.0637,157.3041,157.0014,157.0103,15416.0
2022-12-20 10:25:00,176.4,176.61,176.37,176.59,20183.0,157.0548,157.2418,157.0281,157.224,20183.0
2022-12-20 10:30:00,176.59,176.71,176.34,176.55,13985.0,157.224,157.3308,157.0014,157.1884,13985.0
2022-12-20 10:35:00,176.51,177.13,176.51,176.74,34396.0,157.1528,157.7048,157.1528,157.3575,34396.0
2022-12-20 10:40:00,176.75,177.02,176.68,176.87,9766.0,157.3664,157.6068,157.3041,157.4733,9766.0
2022-12-20 10:45:00,176.9,176.9,176.44,176.58,9908.0,157.5,157.5,157.0904,157.2151,9908.0
2022-12-20 10:50:00,176.52,177.09,176.49,177.06,33482.0,157.1617,157.6691,157.1349,157.6424,33482.0
2022-12-20 10:55:00,177.1,177.36,177.0,177.04,18473.0,157.678,157.9095,157.589,157.6246,18473.0
2022-12-20 11:00:00,177.0,177.05,176.45,176.51,12615.0,157.589,157.6335,157.0993,157.1528,12615.0
2022-12-20 11:05:00,176.42,176.42,176.08,176.09,7676.0,157.0726,157.0726,156.7699,156.7788,7676.0
2022-12-20 11:10:00,176.04,176.15,175.9,176.03,14250.0,156.7343,156.8322,156.6096,156.7254,14250.0
2022-12-20 11:15:00,175.92,175.96,175.02,175.2,17940.0,156.6275,156.6631,155.8262,155.9864,17940.0
2022-12-20 11:20:00,175.21,175.26,174.96,175.23,17634.0,155.9953,156.0398,155.7727,156.0131,17634.0
2022-12-20 11:25:00,175.23,175.27,174.81,174.9,10253.0,156.0131,156.0487,155.6392,155.7193,10253.0
2022-12-20 11:30:00,174.94,175.27,174.93,175.2,10569.0,155.7549,156.0487,155.746,155.9864,10569.0
2022-12-20 11:35:00,175.2,175.23,174.69,174.79,21222.0,155.9864,156.0131,155.5323,155.6214,21222.0
2022-12-20 11:40:00,174.83,175.01,174.7,174.88,10236.0,155.657,155.8173,155.5412,155.7015,10236.0
2022-12-20 11:45:00,174.85,174.98,174.74,174.78,8006.0,155.6748,155.7905,155.5769,155.6125,8006.0
2022-12-20 11:50:00,174.78,174.89,174.61,174.76,7140.0,155.6125,155.7104,155.4611,155.5947,7140.0
2022-12-20 11:55:00,174.69,174.82,174.57,174.72,15879.0,155.5323,155.6481,155.4255,155.5591,15879.0
2022-12-20 12:00:00,174.78,175.07,174.78,175.03,19317.0,155.6125,155.8707,155.6125,155.8351,19317.0
2022-12-20 12:05:00,175.04,175.16,174.97,175.02,7331.0,155.844,155.9508,155.7816,155.8262,7331.0
2022-12-20 12:10:00,175.0,175.04,174.65,174.68,12863.0,155.8083,155.844,155.4967,155.5234,12863.0
2022-12-20 12:15:00,174.72,174.79,174.47,174.47,20891.0,155.5591,155.6214,155.3365,155.3365,20891.0
2022-12-20 12:20:00,174.41,174.8,174.36,174.71,17319.0,155.2831,155.6303,155.2385,155.5502,17319.0
2022-12-20 12:25:00,174.71,174.9,174.59,174.59,9643.0,155.5502,155.7193,155.4433,155.4433,9643.0
2022-12-20 12:30:00,174.56,174.56,174.3,174.37,10951.0,155.4166,155.4166,155.1851,155.2474,10951.0
2022-12-20 12:35:00,174.31,174.47,174.28,174.45,12402.0,155.194,155.3365,155.1673,155.3187,12402.0
2022-12-20 12:40:00,174.43,174.89,174.42,174.68,7934.0,155.3009,155.7104,155.292,155.5234,7934.0
2022-12-20 12:45:00,174.71,175.0,174.7,174.86,13014.0,155.5502,155.8083,155.5412,155.6837,13014.0
2022-12-20 12:50:00,174.86,175.06,174.77,175.06,9102.0,155.6837,155.8618,155.6036,155.8618,9102.0
2022-12-20 12:55:00,175.05,175.28,175.01,175.26,7788.0,155.8529,156.0576,155.8173,156.0398,7788.0
2022-12-20 13:00:00,175.25,175.42,175.2,175.33,5695.0,156.0309,156.1823,155.9864,156.1022,5695.0
2022-12-20 13:05:00,175.31,175.35,175.01,175.07,26168.0,156.0844,156.12,155.8173,155.8707,26168.0
2022-12-20 13:10:00,175.06,175.07,174.89,174.94,9161.0,155.8618,155.8707,155.7104,155.7549,9161.0
2022-12-20 13:15:00,174.91,175.02,174.72,174.76,6920.0,155.7282,155.8262,155.5591,155.5947,6920.0
2022-12-20 13:20:00,174.74,175.1,174.7,174.99,10454.0,155.5769,155.8974,155.5412,155.7994,10454.0
2022-12-20 13:25:00,175.06,175.47,175.06,175.12,7872.0,155.8618,156.2268,155.8618,155.9152,7872.0
2022-12-20 13:30:00,175.07,175.35,175.07,175.25,7898.0,155.8707,156.12,155.8707,156.0309,7898.0
2022-12-20 13:35:00,175.31,175.57,175.28,175.45,7553.0,156.0844,156.3158,156.0576,156.209,7553.0
2022-12-20 13:40:00,175.53,175.63,175.39,175.4,9079.0,156.2802,156.3693,156.1556,156.1645,9079.0
2022-12-20 13:45:00,175.36,175.4,175.13,175.19,7026.0,156.1289,156.1645,155.9241,155.9775,7026.0
2022-12-20 13:50:00,175.2,175.2,174.98,175.01,8602.0,155.9864,155.9864,155.7905,155.8173,8602.0
2022-12-20 13:55:00,174.97,175.01,174.77,174.86,9551.0,155.7816,155.8173,155.6036,155.6837,9551.0
2022-12-20 14:00:00,174.86,175.12,174.83,175.02,10584.0,155.6837,155.9152,155.657,155.8262,10584.0
2022-12-20 14:05:00,174.98,175.09,174.88,175.08,9137.0,155.7905,155.8885,155.7015,155.8796,9137.0
2022-12-20 14:10:00,175.05,175.28,175.04,175.24,11645.0,155.8529,156.0576,155.844,156.022,11645.0
2022-12-20 14:15:00,175.22,175.3,174.96,174.96,23894.0,156.0042,156.0754,155.7727,155.7727,23894.0
2022-12-20 14:20:00,174.94,175.01,174.87,174.89,14774.0,155.7549,155.8173,155.6926,155.7104,14774.0
2022-12-20 14:25:00,174.89,174.93,174.72,174.84,12402.0,155.7104,155.746,155.5591,155.6659,12402.0
2022-12-20 14:30:00,174.84,174.86,174.67,174.8,15699.0,155.6659,155.6837,155.5145,155.6303,15699.0
2022-12-20 14:35:00,174.82,174.83,174.34,174.49,30292.0,155.6481,155.657,155.2207,155.3543,30292.0
2022-12-20 14:40:00,174.57,174.6,174.35,174.4,14502.0,155.4255,155.4522,155.2296,155.2741,14502.0
2022-12-20 14:45:00,174.42,174.51,174.37,174.4,9145.0,155.292,155.3721,155.2474,155.2741,9145.0
2022-12-20 14:50:00,174.43,174.54,174.3,174.51,13395.0,155.3009,155.3988,155.1851,155.3721,13395.0
2022-12-20 14:55:00,174.54,174.65,174.33,174.65,11186.0,155.3988,155.4967,155.2118,155.4967,11186.0
2022-12-20 15:00:00,174.65,174.66,174.49,174.61,19705.0,155.4967,155.5056,155.3543,155.4611,19705.0
2022-12-20 15:05:00,174.6,174.69,174.51,174.65,13956.0,155.4522,155.5323,155.3721,155.4967,13956.0
2022-12-20 15:10:00,174.65,174.72,174.5,174.63,18526.0,155.4967,155.5591,155.3632,155.4789,18526.0
2022-12-20 15:15:00,174.61,174.65,174.32,174.33,30389.0,155.4611,155.4967,155.2029,155.2118,30389.0
2022-12-20 15:20:00,174.32,174.76,174.16,174.58,71903.0,155.2029,155.5947,155.0605,155.4344,71903.0
2022-12-20 15:25:00,174.6,174.95,174.6,174.89,19062.0,155.4522,155.7638,155.4522,155.7104,19062.0
2022-12-20 15:30:00,174.87,174.88,174.47,174.52,19264.0,155.6926,155.7015,155.3365,155.381,19264.0
2022-12-20 15:35:00,174.55,174.64,174.5,174.64,25829.0,155.4077,155.4878,155.3632,155.4878,25829.0
2022-12-20 15:40:00,174.67,174.7,174.43,174.55,35263.0,155.5145,155.5412,155.3009,155.4077,35263.0
2022-12-20 15:45:00,174.52,174.53,174.13,174.2,59194.0,155.381,155.3899,155.0338,155.0961,59194.0
2022-12-20 15:50:00,174.21,174.22,173.79,173.8,86063.0,155.105,155.1139,154.731,154.7399,86063.0
2022-12-20 15:55:00,173.81,173.85,173.47,173.63,172638.0,154.7489,154.7845,154.4461,154.5886,172638.0
2022-12-21 09:30:00,176.35,176.97,175.67,176.44,67065.0,157.0103,157.5623,156.4049,157.0904,67065.0
2022-12-21 09:35:00,176.5,176.58,175.96,176.0,17723.0,157.1438,157.2151,156.6631,156.6987,17723.0
2022-12-21 09:40:00,176.13,176.13,175.41,175.7,28838.0,156.8144,156.8144,156.1734,156.4316,28838.0
2022-12-21 09:45:00,175.6,176.0,175.47,175.77,18264.0,156.3425,156.6987,156.2268,156.4939,18264.0
2022-12-21 09:50:00,175.7,175.72,175.2,175.41,21856.0,156.4316,156.4494,155.9864,156.1734,21856.0
2022-12-21 09:55:00,175.29,175.29,174.58,174.78,26925.0,156.0665,156.0665,155.4344,155.6125,26925.0
2022-12-21 10:00:00,174.86,175.28,174.8,174.94,39423.0,155.6837,156.0576,155.6303,155.7549,39423.0
2022-12-21 10:05:00,174.94,175.4,174.73,175.18,32712.0,155.7549,156.1645,155.568,155.9686,32712.0
2022-12-21 10:10:00,175.22,175.26,174.81,174.81,23134.0,156.0042,156.0398,155.6392,155.6392,23134.0
2022-12-21 10:15:00,174.82,174.91,174.3,174.46,24771.0,155.6481,155.7282,155.1851,155.3276,24771.0
2022-12-21 10:20:00,174.46,175.3,174.28,175.25,32486.0,155.3276,156.0754,155.1673,156.0309,32486.0
2022-12-21 10:25:00,175.25,175.29,175.07,175.16,19099.0,156.0309,156.0665,155.8707,155.9508,19099.0
2022-12-21 10:30:00,175.23,175.77,175.19,175.72,19383.0,156.0131,156.4939,155.9775,156.4494,19383.0
2022-12-21 10:35:00,175.74,176.13,175.66,176.13,9699.0,156.4672,156.8144,156.396,156.8144,9699.0
2022-12-21 10:40:00,176.12,176.25,176.07,176.22,9203.0,156.8055,156.9213,156.761,156.8946,9203.0
2022-12-21 10:45:00,176.24,176.25,175.98,176.11,10485.0,156.9124,156.9213,156.6809,156.7966,10485.0
2022-12-21 10:50:00,176.19,176.28,175.92,175.92,13910.0,156.8678,156.948,156.6275,156.6275,13910.0
2022-12-21 10:55:00,175.98,176.28,175.98,176.28,13577.0,156.6809,156.948,156.6809,156.948,13577.0
2022-12-21 11:00:00,176.3,176.35,176.22,176.27,18353.0,156.9658,157.0103,156.8946,156.9391,18353.0
2022-12-21 11:05:00,176.25,176.44,176.17,176.38,5905.0,156.9213,157.0904,156.85,157.037,5905.0
2022-12-21 11:10:00,176.37,176.55,176.28,176.32,9967.0,157.0281,157.1884,156.948,156.9836,9967.0
2022-12-21 11:15:00,176.4,176.44,176.21,176.25,10741.0,157.0548,157.0904,156.8857,156.9213,10741.0
2022-12-21 11:20:00,176.22,176.31,176.11,176.17,5941.0,156.8946,156.9747,156.7966,156.85,5941.0
2022-12-21 11:25:00,176.17,176.2,175.94,176.18,9746.0,156.85,156.8767,156.6453,156.8589,9746.0
2022-12-21 11:30:00,176.19,176.64,176.18,176.53,20633.0,156.8678,157.2685,156.8589,157.1706,20633.0
2022-12-21 11:35:00,176.43,176.43,176.23,176.24,5223.0,157.0815,157.0815,156.9035,156.9124,5223.0
2022-12-21 11:40:00,176.2,176.23,175.9,176.01,5938.0,156.8767,156.9035,156.6096,156.7076,5938.0
2022-12-21 11:45:00,176.02,176.02,175.7,175.71,7482.0,156.7165,156.7165,156.4316,156.4405,7482.0
2022-12-21 11:50:00,175.74,176.15,175.73,176.01,19606.0,156.4672,156.8322,156.4583,156.7076,19606.0
2022-12-21 11:55:00,176.0,176.0,175.88,175.95,8089.0,156.6987,156.6987,156.5918,156.6542,8089.0
2022-12-21 12:00:00,175.95,175.98,175.82,175.94,19045.0,156.6542,156.6809,156.5384,156.6453,19045.0
2022-12-21 12:05:00,175.97,176.16,175.95,175.99,8461.0,156.672,156.8411,156.6542,156.6898,8461.0
2022-12-21 12:10:00,176.0,176.28,175.99,176.23,10381.0,156.6987,156.948,156.6898,156.9035,10381.0
2022-12-21 12:15:00,176.3,176.38,176.19,176.22,11669.0,156.9658,157.037,156.8678,156.8946,11669.0
2022-12-21 12:20:00,176.21,176.73,176.19,176.7,18551.0,156.8857,157.3486,156.8678,157.3219,18551.0
2022-12-21 12:25:00,176.66,176.66,176.35,176.42,10470.0,157.2863,157.2863,157.0103,157.0726,10470.0
2022-12-21 12:30:00,176.37,176.45,176.26,176.38,10620.0,157.0281,157.0993,156.9302,157.037,10620.0
2022-12-21 12:35:00,176.34,176.35,175.99,176.06,7405.0,157.0014,157.0103,156.6898,156.7521,7405.0
2022-12-21 12:40:00,176.03,176.14,175.98,176.12,9754.0,156.7254,156.8233,156.6809,156.8055,9754.0
2022-12-21 12:45:00,176.15,176.15,175.8,175.99,12086.0,156.8322,156.8322,156.5206,156.6898,12086.0
2022-12-21 12:50:00,175.98,176.04,175.87,176.01,7199.0,156.6809,156.7343,156.5829,156.7076,7199.0
2022-12-21 12:55:00,176.01,176.44,175.95,176.43,13306.0,156.7076,157.0904,156.6542,157.0815,13306.0
2022-12-21 13:00:00,176.43,176.51,176.34,176.45,12302.0,157.0815,157.1528,157.0014,157.0993,12302.0
2022-12-21 13:05:00,176.51,176.54,176.22,176.32,9998.0,157.1528,157.1795,156.8946,156.9836,9998.0
2022-12-21 13:10:00,176.34,176.51,176.07,176.11,37213.0,157.0014,157.1528,156.761,156.7966,37213.0
2022-12-21 13:15:00,176.07,176.07,175.83,175.93,12116.0,156.761,156.761,156.5473,156.6364,12116.0
2022-12-21 13:20:00,175.93,175.93,175.6,175.64,13165.0,156.6364,156.6364,156.3425,156.3782,13165.0
2022-12-21 13:25:00,175.63,175.82,175.6,175.78,5738.0,156.3693,156.5384,156.3425,156.5028,5738.0
2022-12-21 13:30:00,175.77,175.96,175.75,175.88,13765.0,156.4939,156.6631,156.4761,156.5918,13765.0
2022-12-21 13:35:00,175.88,175.95,175.82,175.86,8768.0,156.5918,156.6542,156.5384,156.574,8768.0
2022-12-21 13:40:00,175.89,175.93,175.73,175.86,7818.0,156.6007,156.6364,156.4583,156.574,7818.0
2022-12-21 13:45:00,175.95,176.1,175.88,175.93,10703.0,156.6542,156.7877,156.5918,156.6364,10703.0
2022-12-21 13:50:00,175.9,176.07,175.88,176.07,8516.0,156.6096,156.761,156.5918,156.761,8516.0
2022-12-21 13:55:00,176.06,176.12,175.88,175.91,11224.0,156.7521,156.8055,156.5918,156.6186,11224.0
2022-12-21 14:00:00,175.94,176.33,175.94,176.25,11557.0,156.6453,156.9925,156.6453,156.9213,11557.0
2022-12-21 14:05:00,176.28,176.73,176.23,176.68,19979.0,156.948,157.3486,156.9035,157.3041,19979.0
2022-12-21 14:10:00,176.68,176.96,176.63,176.86,23838.0,157.3041,157.5534,157.2596,157.4644,23838.0
2022-12-21 14:15:00,176.85,176.85,176.6,176.62,12985.0,157.4555,157.4555,157.2329,157.2507,12985.0
2022-12-21 14:20:00,176.62,176.67,176.5,176.59,8142.0,157.2507,157.2952,157.1438,157.224,8142.0
2022-12-21 14:25:00,176.58,176.8,176.52,176.55,13088.0,157.2151,157.4109,157.1617,157.1884,13088.0
2022-12-21 14:30:00,176.55,176.68,176.41,176.65,9005.0,157.1884,157.3041,157.0637,157.2774,9005.0
2022-12-21 14:35:00,176.65,176.67,176.33,176.44,11196.0,157.2774,157.2952,156.9925,157.0904,11196.0
2022-12-21 14:40:00,176.43,176.43,176.27,176.33,9710.0,157.0815,157.0815,156.9391,156.9925,9710.0
2022-12-21 14:45:00,176.33,176.42,176.25,176.4,16960.0,156.9925,157.0726,156.9213,157.0548,16960.0
2022-12-21 14:50:00,176.37,176.37,176.09,176.27,11620.0,157.0281,157.0281,156.7788,156.9391,11620.0
2022-12-21 14:55:00,176.24,176.6,176.23,176.58,10351.0,156.9124,157.2329,156.9035,157.2151,10351.0
2022-12-21 15:00:00,176.58,176.73,176.58,176.64,17595.0,157.2151,157.3486,157.2151,157.2685,17595.0
2022-12-21 15:05:00,176.64,176.64,176.24,176.34,9520.0,157.2685,157.2685,156.9124,157.0014,9520.0
2022-12-21 15:10:00,176.32,176.59,176.3,176.58,8245.0,156.9836,157.224,156.9658,157.2151,8245.0
2022-12-21 15:15:00,176.57,176.57,176.31,176.31,14266.0,157.2062,157.2062,156.9747,156.9747,14266.0
2022-12-21 15:20:00,176.29,176.48,176.18,176.38,16925.0,156.9569,157.126,156.8589,157.037,16925.0
2022-12-21 15:25:00,176.36,176.55,176.32,176.37,14716.0,157.0192,157.1884,156.9836,157.0281,14716.0
2022-12-21 15:30:00,176.39,176.55,176.38,176.46,26699.0,157.0459,157.1884,157.037,157.1082,26699.0
2022-12-21 15:35:00,176.47,176.57,176.4,176.51,27467.0,157.1171,157.2062,157.0548,157.1528,27467.0
2022-12-21 15:40:00,176.52,176.54,176.22,176.25,39742.0,157.1617,157.1795,156.8946,156.9213,39742.0
2022-12-21 15:45:00,176.23,176.39,175.97,176.39,48571.0,156.9035,157.0459,156.672,157.0459,48571.0
2022-12-21 15:50:00,176.41,176.55,176.21,176.53,61411.0,157.0637,157.1884,156.8857,157.1706,61411.0
2022-12-21 15:55:00,176.53,176.74,176.33,176.68,142545.0,157.1706,157.3575,156.9925,157.3041,142545.0
2022-12-22 09:30:00,174.8,175.25,174.52,174.57,41593.0,155.6303,156.0309,155.381,155.4255,41593.0
2022-12-22 09:35:00,174.52,174.94,174.52,174.57,10139.0,155.381,155.7549,155.381,155.4255,10139.0
2022-12-22 09:40:00,174.55,175.14,174.55,175.05,9556.0,155.4077,155.933,155.4077,155.8529,9556.0
2022-12-22 09:45:00,175.07,175.26,174.55,174.57,17971.0,155.8707,156.0398,155.4077,155.4255,17971.0
2022-12-22 09:50:00,174.56,174.97,174.56,174.7,20133.0,155.4166,155.7816,155.4166,155.5412,20133.0
2022-12-22 09:55:00,174.65,175.08,174.65,174.87,30445.0,155.4967,155.8796,155.4967,155.6926,30445.0
2022-12-22 10:00:00,174.83,174.84,174.25,174.25,41450.0,155.657,155.6659,155.1406,155.1406,41450.0
2022-12-22 10:05:00,174.12,174.17,173.65,173.72,34592.0,155.0249,155.0694,154.6064,154.6687,34592.0
2022-12-22 10:10:00,173.8,173.8,173.26,173.8,22804.0,154.7399,154.7399,154.2592,154.7399,22804.0
2022-12-22 10:15:00,173.74,173.77,173.49,173.68,17137.0,154.6865,154.7132,154.4639,154.6331,17137.0
2022-12-22 10:20:00,173.64,173.71,173.28,173.39,32597.0,154.5975,154.6598,154.277,154.3749,32597.0
2022-12-22 10:25:00,173.39,173.49,173.21,173.27,15512.0,154.3749,154.4639,154.2147,154.2681,15512.0
2022-12-22 10:30:00,173.18,173.61,173.06,173.53,34958.0,154.1879,154.5708,154.0811,154.4996,34958.0
2022-12-22 10:35:00,173.4,173.48,173.2,173.48,11058.0,154.3838,154.455,154.2057,154.455,11058.0
2022-12-22 10:40:00,173.4,173.62,173.36,173.42,16420.0,154.3838,154.5797,154.3482,154.4016,16420.0
2022-12-22 10:45:00,173.44,173.64,173.3,173.53,14947.0,154.4194,154.5975,154.2948,154.4996,14947.0
2022-12-22 10:50:00,173.53,173.7,173.53,173.59,46163.0,154.4996,154.6509,154.4996,154.553,46163.0
2022-12-22 10:55:00,173.63,173.9,173.57,173.9,44684.0,154.5886,154.829,154.5352,154.829,44684.0
2022-12-22 11:00:00,173.84,173.85,173.55,173.69,9486.0,154.7756,154.7845,154.5174,154.642,9486.0
2022-12-22 11:05:00,173.69,173.7,173.27,173.31,11026.0,154.642,154.6509,154.2681,154.3037,11026.0
2022-12-22 11:10:00,173.31,173.31,173.07,173.25,18014.0,154.3037,154.3037,154.09,154.2503,18014.0
2022-12-22 11:15:00,173.21,173.56,173.21,173.41,38876.0,154.2147,154.5263,154.2147,154.3927,38876.0
2022-12-22 11:20:00,173.36,173.72,173.3,173.66,10976.0,154.3482,154.6687,154.2948,154.6153,10976.0
2022-12-22 11:25:00,173.66,173.71,173.41,173.42,9987.0,154.6153,154.6598,154.3927,154.4016,9987.0
2022-12-22 11:30:00,173.41,173.82,173.39,173.79,11022.0,154.3927,154.7578,154.3749,154.731,11022.0
2022-12-22 11:35:00,173.8,174.19,173.77,173.9,23959.0,154.7399,155.0872,154.7132,154.829,23959.0
2022-12-22 11:40:00,173.87,174.09,173.77,174.02,10625.0,154.8023,154.9981,154.7132,154.9358,10625.0
2022-12-22 11:45:00,174.0,174.11,173.89,173.9,11009.0,154.918,155.016,154.8201,154.829,11009.0
2022-12-22 11:50:00,173.89,173.98,173.73,173.91,14028.0,154.8201,154.9002,154.6776,154.8379,14028.0
2022-12-22 11:55:00,173.9,174.07,173.7,173.99,18370.0,154.829,154.9803,154.6509,154.9091,18370.0
2022-12-22 12:00:00,173.96,174.11,173.92,174.04,9147.0,154.8824,155.016,154.8468,154.9536,9147.0
2022-12-22 12:05:00,174.04,174.07,173.94,174.0,12671.0,154.9536,154.9803,154.8646,154.918,12671.0
2022-12-22 12:10:00,174.0,174.32,174.0,174.25,13992.0,154.918,155.2029,154.918,155.1406,13992.0
2022-12-22 12:15:00,174.28,174.37,174.2,174.23,8099.0,155.1673,155.2474,155.0961,155.1228,8099.0
2022-12-22 12:20:00,174.2,174.27,173.94,173.97,17595.0,155.0961,155.1584,154.8646,154.8913,17595.0
2022-12-22 12:25:00,173.98,174.03,173.66,173.75,15182.0,154.9002,154.9447,154.6153,154.6954,15182.0
2022-12-22 12:30:00,173.72,173.82,173.58,173.62,7695.0,154.6687,154.7578,154.5441,154.5797,7695.0
2022-12-22 12:35:00,173.62,173.86,173.55,173.65,7580.0,154.5797,154.7934,154.5174,154.6064,7580.0
2022-12-22 12:40:00,173.65,173.65,173.42,173.52,9519.0,154.6064,154.6064,154.4016,154.4907,9519.0
2022-12-22 12:45:00,173.48,173.76,173.46,173.76,9537.0,154.455,154.7043,154.4372,154.7043,9537.0
2022-12-22 12:50:00,173.77,173.78,173.59,173.67,5043.0,154.7132,154.7221,154.553,154.6242,5043.0
2022-12-22 12:55:00,173.66,173.69,173.47,173.56,3647.0,154.6153,154.642,154.4461,154.5263,3647.0
2022-12-22 13:00:00,173.54,173.54,173.03,173.15,9477.0,154.5085,154.5085,154.0544,154.1612,9477.0
2022-12-22 13:05:00,173.17,173.23,172.95,173.0,10299.0,154.179,154.2325,153.9832,154.0277,10299.0
2022-12-22 13:10:00,173.06,173.3,173.05,173.27,4514.0,154.0811,154.2948,154.0722,154.2681,4514.0
2022-12-22 13:15:00,173.24,173.49,173.18,173.36,10112.0,154.2414,154.4639,154.1879,154.3482,10112.0
2022-12-22 13:20:00,173.31,173.31,172.92,172.98,5766.0,154.3037,154.3037,153.9565,154.0099,5766.0
2022-12-22 13:25:00,172.95,173.27,172.9,173.19,16330.0,153.9832,154.2681,153.9386,154.1968,16330.0
2022-12-22 13:30:00,173.12,173.12,172.71,172.78,19745.0,154.1345,154.1345,153.7695,153.8318,19745.0
2022-12-22 13:35:00,172.75,173.16,172.73,173.16,6642.0,153.8051,154.1701,153.7873,154.1701,6642.0
2022-12-22 13:40:00,173.15,173.41,173.13,173.31,8219.0,154.1612,154.3927,154.1434,154.3037,8219.0
2022-12-22 13:45:00,173.36,173.45,173.3,173.42,11620.0,154.3482,154.4283,154.2948,154.4016,11620.0
2022-12-22 13:50:00,173.44,173.6,173.36,173.39,11650.0,154.4194,154.5619,154.3482,154.3749,11650.0
2022-12-22 13:55:00,173.43,173.43,173.11,173.12,8039.0,154.4105,154.4105,154.1256,154.1345,8039.0
2022-12-22 14:00:00,173.15,173.26,172.91,172.92,9053.0,154.1612,154.2592,153.9476,153.9565,9053.0
2022-12-22 14:05:00,172.93,173.11,172.91,172.98,17359.0,153.9654,154.1256,153.9476,154.0099,17359.0
2022-12-22 14:10:00,173.03,173.47,173.01,173.4,13082.0,154.0544,154.4461,154.0366,154.3838,13082.0
2022-12-22 14:15:00,173.36,173.42,173.2,173.35,9773.0,154.3482,154.4016,154.2057,154.3393,9773.0
2022-12-22 14:20:00,173.31,173.59,173.17,173.56,7908.0,154.3037,154.553,154.179,154.5263,7908.0
2022-12-22 14:25:00,173.61,173.88,173.57,173.88,14939.0,154.5708,154.8112,154.5352,154.8112,14939.0
2022-12-22 14:30:00,173.83,174.02,173.71,174.01,13254.0,154.7667,154.9358,154.6598,154.9269,13254.0
2022-12-22 14:35:00,174.03,174.03,173.58,173.77,11166.0,154.9447,154.9447,154.5441,154.7132,11166.0
2022-12-22 14:40:00,173.76,173.89,173.55,173.67,7895.0,154.7043,154.8201,154.5174,154.6242,7895.0
2022-12-22 14:45:00,173.71,174.04,173.69,174.01,11675.0,154.6598,154.9536,154.642,154.9269,11675.0
2022-12-22 14:50:00,174.01,174.14,173.94,174.08,12039.0,154.9269,155.0427,154.8646,154.9892,12039.0
2022-12-22 14:55:00,174.1,174.41,174.05,174.36,14895.0,155.007,155.2831,154.9625,155.2385,14895.0
2022-12-22 15:00:00,174.44,174.64,174.28,174.49,14345.0,155.3098,155.4878,155.1673,155.3543,14345.0
2022-12-22 15:05:00,174.44,174.83,174.43,174.79,9584.0,155.3098,155.657,155.3009,155.6214,9584.0
2022-12-22 15:10:00,174.77,174.83,174.57,174.58,11084.0,155.6036,155.657,155.4255,155.4344,11084.0
2022-12-22 15:15:00,174.64,175.02,174.62,175.0,15387.0,155.4878,155.8262,155.47,155.8083,15387.0
2022-12-22 15:20:00,175.03,175.47,175.02,175.42,19500.0,155.8351,156.2268,155.8262,156.1823,19500.0
2022-12-22 15:25:00,175.41,175.62,175.27,175.58,29157.0,156.1734,156.3604,156.0487,156.3247,29157.0
2022-12-22 15:30:00,175.59,175.61,175.14,175.16,18503.0,156.3336,156.3515,155.933,155.9508,18503.0
2022-12-22 15:35:00,175.2,175.2,174.95,174.99,20303.0,155.9864,155.9864,155.7638,155.7994,20303.0
2022-12-22 15:40:00,174.99,175.03,174.77,174.83,20159.0,155.7994,155.8351,155.6036,155.657,20159.0
2022-12-22 15:45:00,174.78,175.16,174.72,175.16,17858.0,155.6125,155.9508,155.5591,155.9508,17858.0
2022-12-22 15:50:00,175.18,175.51,175.17,175.42,23775.0,155.9686,156.2624,155.9597,156.1823,23775.0
2022-12-22 15:55:00,175.36,175.66,175.21,175.65,84960.0,156.1289,156.396,155.9953,156.3871,84960.0
2022-12-23 09:30:00,175.92,176.6,175.66,175.78,36457.0,156.6275,157.2329,156.396,156.5028,36457.0
2022-12-23 09:35:00,175.77,175.77,175.25,175.37,14067.0,156.4939,156.4939,156.0309,156.1378,14067.0
2022-12-23 09:40:00,175.27,175.89,175.09,175.72,18313.0,156.0487,156.6007,155.8885,156.4494,18313.0
2022-12-23 09:45:00,175.72,175.79,175.16,175.38,15297.0,156.4494,156.5117,155.9508,156.1467,15297.0
2022-12-23 09:50:00,175.3,175.41,174.62,174.76,17582.0,156.0754,156.1734,155.47,155.5947,17582.0
2022-12-23 09:55:00,174.68,174.68,174.16,174.18,37790.0,155.5234,155.5234,155.0605,155.0783,37790.0
2022-12-23 10:00:00,174.25,175.25,174.19,174.46,30100.0,155.1406,156.0309,155.0872,155.3276,30100.0
2022-12-23 10:05:00,174.49,175.07,174.48,174.92,22064.0,155.3543,155.8707,155.3454,155.7371,22064.0
2022-12-23 10:10:00,174.93,175.41,174.93,175.01,13530.0,155.746,156.1734,155.746,155.8173,13530.0
2022-12-23 10:15:00,175.02,175.86,174.95,175.83,16734.0,155.8262,156.574,155.7638,156.5473,16734.0
2022-12-23 10:20:00,175.87,176.13,175.74,176.01,17752.0,156.5829,156.8144,156.4672,156.7076,17752.0
2022-12-23 10:25:00,176.06,176.13,175.65,175.85,9626.0,156.7521,156.8144,156.3871,156.5651,9626.0
2022-12-23 10:30:00,175.79,175.95,175.7,175.82,9095.0,156.5117,156.6542,156.4316,156.5384,9095.0
2022-12-23 10:35:00,175.8,176.08,175.79,175.99,10448.0,156.5206,156.7699,156.5117,156.6898,10448.0
2022-12-23 10:40:00,175.97,176.03,175.75,175.86,9009.0,156.672,156.7254,156.4761,156.574,9009.0
2022-12-23 10:45:00,175.81,175.82,175.5,175.7,6578.0,156.5295,156.5384,156.2535,156.4316,6578.0
2022-12-23 10:50:00,175.59,175.84,175.5,175.79,6547.0,156.3336,156.5562,156.2535,156.5117,6547.0
2022-12-23 10:55:00,175.76,175.96,175.6,175.83,10759.0,156.485,156.6631,156.3425,156.5473,10759.0
2022-12-23 11:00:00,175.84,175.84,175.52,175.57,7464.0,156.5562,156.5562,156.2713,156.3158,7464.0
2022-12-23 11:05:00,175.55,175.75,175.51,175.75,4972.0,156.298,156.4761,156.2624,156.4761,4972.0
2022-12-23 11:10:00,175.85,176.16,175.85,176.04,9477.0,156.5651,156.8411,156.5651,156.7343,9477.0
2022-12-23 11:15:00,176.0,176.15,175.87,175.87,5439.0,156.6987,156.8322,156.5829,156.5829,5439.0
2022-12-23 11:20:00,176.0,176.11,175.87,175.99,9399.0,156.6987,156.7966,156.5829,156.6898,9399.0
2022-12-23 11:25:00,176.04,176.16,175.97,176.16,7241.0,156.7343,156.8411,156.672,156.8411,7241.0
2022-12-23 11:30:00,176.12,176.16,175.98,175.98,9109.0,156.8055,156.8411,156.6809,156.6809,9109.0
2022-12-23 11:35:00,175.95,176.17,175.95,176.15,10575.0,156.6542,156.85,156.6542,156.8322,10575.0
2022-12-23 11:40:00,176.08,176.3,176.07,176.15,12335.0,156.7699,156.9658,156.761,156.8322,12335.0
2022-12-23 11:45:00,176.13,176.39,176.1,176.39,4378.0,156.8144,157.0459,156.7877,157.0459,4378.0
2022-12-23 11:50:00,176.39,176.42,176.11,176.12,7750.0,157.0459,157.0726,156.7966,156.8055,7750.0
2022-12-23 11:55:00,176.15,176.25,176.12,176.22,6922.0,156.8322,156.9213,156.8055,156.8946,6922.0
2022-12-23 12:00:00,176.22,176.48,176.21,176.4,5065.0,156.8946,157.126,156.8857,157.0548,5065.0
2022-12-23 12:05:00,176.44,176.44,176.29,176.33,4704.0,157.0904,157.0904,156.9569,156.9925,4704.0
2022-12-23 12:10:00,176.32,176.48,176.28,176.4,3747.0,156.9836,157.126,156.948,157.0548,3747.0
2022-12-23 12:15:00,176.47,176.58,176.44,176.58,7110.0,157.1171,157.2151,157.0904,157.2151,7110.0
2022-12-23 12:20:00,176.52,176.81,176.51,176.77,7260.0,157.1617,157.4199,157.1528,157.3842,7260.0
2022-12-23 12:25:00,176.77,176.84,176.59,176.62,11481.0,157.3842,157.4466,157.224,157.2507,11481.0
2022-12-23 12:30:00,176.61,176.83,176.61,176.83,4892.0,157.2418,157.4377,157.2418,157.4377,4892.0
2022-12-23 12:35:00,176.79,176.9,176.73,176.77,5153.0,157.402,157.5,157.3486,157.3842,5153.0
2022-12-23 12:40:00,176.79,176.86,176.56,176.71,9039.0,157.402,157.4644,157.1973,157.3308,9039.0
2022-12-23 12:45:00,176.74,176.78,176.51,176.53,10709.0,157.3575,157.3931,157.1528,157.1706,10709.0
2022-12-23 12:50:00,176.56,176.63,176.53,176.61,4840.0,157.1973,157.2596,157.1706,157.2418,4840.0
2022-12-23 12:55:00,176.62,176.69,176.53,176.53,4134.0,157.2507,157.313,157.1706,157.1706,4134.0
2022-12-23 13:00:00,176.58,176.73,176.57,176.67,5092.0,157.2151,157.3486,157.2062,157.2952,5092.0
2022-12-23 13:05:00,176.72,176.93,176.67,176.86,5888.0,157.3397,157.5267,157.2952,157.4644,5888.0
2022-12-23 13:10:00,176.89,176.9,176.65,176.66,7324.0,157.4911,157.5,157.2774,157.2863,7324.0
2022-12-23 13:15:00,176.66,176.9,176.65,176.74,7134.0,157.2863,157.5,157.2774,157.3575,7134.0
2022-12-23 13:20:00,176.8,176.96,176.8,176.9,8809.0,157.4109,157.5534,157.4109,157.5,8809.0
2022-12-23 13:25:00,176.9,176.92,176.85,176.87,4274.0,157.5,157.5178,157.4555,157.4733,4274.0
2022-12-23 13:30:00,176.93,176.99,176.89,176.97,5426.0,157.5267,157.5801,157.4911,157.5623,5426.0
2022-12-23 13:35:00,176.99,177.01,176.8,176.81,15093.0,157.5801,157.5979,157.4109,157.4199,15093.0
2022-12-23 13:40:00,176.83,176.94,176.75,176.76,7847.0,157.4377,157.5356,157.3664,157.3753,7847.0
2022-12-23 13:45:00,176.74,176.77,176.49,176.64,10844.0,157.3575,157.3842,157.1349,157.2685,10844.0
2022-12-23 13:50:00,176.57,176.64,176.5,176.61,5117.0,157.2062,157.2685,157.1438,157.2418,5117.0
2022-12-23 13:55:00,176.53,176.57,176.4,176.45,5641.0,157.1706,157.2062,157.0548,157.0993,5641.0
2022-12-23 14:00:00,176.44,176.48,176.24,176.3,8584.0,157.0904,157.126,156.9124,156.9658,8584.0
2022-12-23 14:05:00,176.38,176.48,176.24,176.27,6443.0,157.037,157.126,156.9124,156.9391,6443.0
2022-12-23 14:10:00,176.26,176.64,176.26,176.59,11191.0,156.9302,157.2685,156.9302,157.224,11191.0
2022-12-23 14:15:00,176.61,176.77,176.54,176.75,8298.0,157.2418,157.3842,157.1795,157.3664,8298.0
2022-12-23 14:20:00,176.73,176.75,176.53,176.65,7643.0,157.3486,157.3664,157.1706,157.2774,7643.0
2022-12-23 14:25:00,176.61,176.67,176.57,176.62,3575.0,157.2418,157.2952,157.2062,157.2507,3575.0
2022-12-23 14:30:00,176.63,176.83,176.63,176.79,5566.0,157.2596,157.4377,157.2596,157.402,5566.0
2022-12-23 14:35:00,176.74,176.9,176.74,176.85,6092.0,157.3575,157.5,157.3575,157.4555,6092.0
2022-12-23 14:40:00,176.87,176.89,176.77,176.82,6334.0,157.4733,157.4911,157.3842,157.4288,6334.0
2022-12-23 14:45:00,176.77,176.86,176.72,176.74,8132.0,157.3842,157.4644,157.3397,157.3575,8132.0
2022-12-23 14:50:00,176.78,176.95,176.78,176.9,6708.0,157.3931,157.5445,157.3931,157.5,6708.0
2022-12-23 14:55:00,176.98,177.06,176.96,177.02,5934.0,157.5712,157.6424,157.5534,157.6068,5934.0
2022-12-23 15:00:00,177.03,177.19,176.96,177.0,7558.0,157.6157,157.7582,157.5534,157.589,7558.0
2022-12-23 15:05:00,176.96,177.06,176.84,177.01,7531.0,157.5534,157.6424,157.4466,157.5979,7531.0
2022-12-23 15:10:00,177.05,177.11,176.97,176.97,8510.0,157.6335,157.687,157.5623,157.5623,8510.0
2022-12-23 15:15:00,176.99,177.17,176.98,177.09,6257.0,157.5801,157.7404,157.5712,157.6691,6257.0
2022-12-23 15:20:00,177.11,177.13,176.94,176.95,7530.0,157.687,157.7048,157.5356,157.5445,7530.0
2022-12-23 15:25:00,176.93,177.07,176.92,177.03,12184.0,157.5267,157.6513,157.5178,157.6157,12184.0
2022-12-23 15:30:00,177.03,177.07,176.86,176.87,12713.0,157.6157,157.6513,157.4644,157.4733,12713.0
2022-12-23 15:35:00,176.89,176.93,176.77,176.8,9656.0,157.4911,157.5267,157.3842,157.4109,9656.0
2022-12-23 15:40:00,176.84,177.05,176.79,177.05,12261.0,157.4466,157.6335,157.402,157.6335,12261.0
2022-12-23 15:45:00,177.03,177.15,176.95,177.1,22606.0,157.6157,157.7226,157.5445,157.678,22606.0
2022-12-23 15:50:00,177.08,177.13,176.83,177.09,26092.0,157.6602,157.7048,157.4377,157.6691,26092.0
2022-12-23 15:55:00,177.09,177.16,176.94,177.06,62783.0,157.6691,157.7315,157.5356,157.6424,62783.0
2022-12-27 09:30:00,177.09,177.17,176.2,176.49,26418.0,157.6691,157.7404,156.8767,157.1349,26418.0
2022-12-27 09:35:00,176.49,176.5,176.01,176.31,6764.0,157.1349,157.1438,156.7076,156.9747,6764.0
2022-12-27 09:40:00,176.25,176.42,176.06,176.35,7476.0,156.9213,157.0726,156.7521,157.0103,7476.0
2022-12-27 09:45:00,176.08,176.08,175.65,175.65,6375.0,156.7699,156.7699,156.3871,156.3871,6375.0
2022-12-27 09:50:00,175.78,176.3,175.62,176.3,12517.0,156.5028,156.9658,156.3604,156.9658,12517.0
2022-12-27 09:55:00,176.37,176.46,176.08,176.38,7371.0,157.0281,157.1082,156.7699,157.037,7371.0
2022-12-27 10:00:00,176.24,176.34,175.85,176.03,11068.0,156.9124,157.0014,156.5651,156.7254,11068.0
2022-12-27 10:05:00,175.96,176.13,175.88,176.1,10023.0,156.6631,156.8144,156.5918,156.7877,10023.0
2022-12-27 10:10:00,176.02,176.39,175.89,176.37,6967.0,156.7165,157.0459,156.6007,157.0281,6967.0
2022-12-27 10:15:00,176.39,176.86,176.2,176.86,5908.0,157.0459,157.4644,156.8767,157.4644,5908.0
2022-12-27 10:20:00,176.84,177.25,176.8,176.89,8169.0,157.4466,157.8116,157.4109,157.4911,8169.0
2022-12-27 10:25:00,177.02,177.2,176.66,176.83,3214.0,157.6068,157.7671,157.2863,157.4377,3214.0
2022-12-27 10:30:00,176.99,177.0,176.64,176.84,4735.0,157.5801,157.589,157.2685,157.4466,4735.0
2022-12-27 10:35:00,176.89,177.17,176.76,177.15,6890.0,157.4911,157.7404,157.3753,157.7226,6890.0
2022-12-27 10:40:00,177.17,177.22,176.9,176.9,4223.0,157.7404,157.7849,157.5,157.5,4223.0
2022-12-27 10:45:00,177.01,177.22,176.89,177.03,6727.0,157.5979,157.7849,157.4911,157.6157,6727.0
2022-12-27 10:50:00,177.05,177.14,176.74,176.76,6391.0,157.6335,157.7137,157.3575,157.3753,6391.0
2022-12-27 10:55:00,176.79,176.79,176.4,176.45,7103.0,157.402,157.402,157.0548,157.0993,7103.0
2022-12-27 11:00:00,176.48,176.83,176.42,176.67,9439.0,157.126,157.4377,157.0726,157.2952,9439.0
2022-12-27 11:05:00,176.68,176.75,176.48,176.68,8322.0,157.3041,157.3664,157.126,157.3041,8322.0
2022-12-27 11:10:00,176.67,177.0,176.57,177.0,6706.0,157.2952,157.589,157.2062,157.589,6706.0
2022-12-27 11:15:00,176.95,177.16,176.9,177.16,10790.0,157.5445,157.7315,157.5,157.7315,10790.0
2022-12-27 11:20:00,177.14,177.17,176.74,177.03,11543.0,157.7137,157.7404,157.3575,157.6157,11543.0
2022-12-27 11:25:00,177.03,177.14,176.82,177.14,7242.0,157.6157,157.7137,157.4288,157.7137,7242.0
2022-12-27 11:30:00,177.17,177.3,177.0,177.06,5045.0,157.7404,157.8561,157.589,157.6424,5045.0
2022-12-27 11:35:00,177.02,177.28,176.98,177.28,5016.0,157.6068,157.8383,157.5712,157.8383,5016.0
2022-12-27 11:40:00,177.41,177.47,177.28,177.34,3812.0,157.9541,158.0075,157.8383,157.8917,3812.0
2022-12-27 11:45:00,177.4,177.5,177.33,177.45,4392.0,157.9451,158.0342,157.8828,157.9897,4392.0
2022-12-27 11:50:00,177.48,177.51,177.25,177.25,3785.0,158.0164,158.0431,157.8116,157.8116,3785.0
2022-12-27 11:55:00,177.26,177.56,177.26,177.33,5262.0,157.8205,158.0876,157.8205,157.8828,5262.0
2022-12-27 12:00:00,177.44,177.62,177.35,177.62,3406.0,157.9808,158.141,157.9006,158.141,3406.0
2022-12-27 12:05:00,177.65,177.65,177.46,177.46,7821.0,158.1677,158.1677,157.9986,157.9986,7821.0
2022-12-27 12:10:00,177.52,177.82,177.51,177.77,6263.0,158.052,158.3191,158.0431,158.2746,6263.0
2022-12-27 12:15:00,177.77,177.79,177.64,177.71,3705.0,158.2746,158.2924,158.1588,158.2212,3705.0
2022-12-27 12:20:00,177.67,177.67,177.39,177.4,5325.0,158.1855,158.1855,157.9362,157.9451,5325.0
2022-12-27 12:25:00,177.45,177.49,177.28,177.47,6446.0,157.9897,158.0253,157.8383,158.0075,6446.0
2022-12-27 12:30:00,177.47,177.52,177.34,177.39,9032.0,158.0075,158.052,157.8917,157.9362,9032.0
2022-12-27 12:35:00,177.43,177.54,177.41,177.54,6666.0,157.9719,158.0698,157.9541,158.0698,6666.0
2022-12-27 12:40:00,177.55,177.58,177.17,177.17,4771.0,158.0787,158.1054,157.7404,157.7404,4771.0
2022-12-27 12:45:00,177.19,177.23,177.06,177.15,5040.0,157.7582,157.7938,157.6424,157.7226,5040.0
2022-12-27 12:50:00,177.21,177.43,177.06,177.35,5697.0,157.776,157.9719,157.6424,157.9006,5697.0
2022-12-27 12:55:00,177.28,177.41,177.28,177.41,2085.0,157.8383,157.9541,157.8383,157.9541,2085.0
2022-12-27 13:00:00,177.38,177.45,177.32,177.44,7042.0,157.9273,157.9897,157.8739,157.9808,7042.0
2022-12-27 13:05:00,177.4,177.67,177.39,177.62,5793.0,157.9451,158.1855,157.9362,158.141,5793.0
2022-12-27 13:10:00,177.64,177.67,177.54,177.58,4383.0,158.1588,158.1855,158.0698,158.1054,4383.0
2022-12-27 13:15:00,177.58,177.58,177.32,177.36,5832.0,158.1054,158.1054,157.8739,157.9095,5832.0
2022-12-27 13:20:00,177.38,177.38,177.21,177.27,12617.0,157.9273,157.9273,157.776,157.8294,12617.0
2022-12-27 13:25:00,177.27,177.28,177.19,177.22,7072.0,157.8294,157.8383,157.7582,157.7849,7072.0
2022-12-27 13:30:00,177.21,177.28,177.01,177.09,4031.0,157.776,157.8383,157.5979,157.6691,4031.0
2022-12-27 13:35:00,177.09,177.15,176.93,177.02,4547.0,157.6691,157.7226,157.5267,157.6068,4547.0
2022-12-27 13:40:00,177.02,177.11,176.93,176.93,6028.0,157.6068,157.687,157.5267,157.5267,6028.0
2022-12-27 13:45:00,176.92,176.92,176.68,176.82,6285.0,157.5178,157.5178,157.3041,157.4288,6285.0
2022-12-27 13:50:00,176.83,176.84,176.67,176.76,3855.0,157.4377,157.4466,157.2952,157.3753,3855.0
2022-12-27 13:55:00,176.75,176.76,176.56,176.71,3684.0,157.3664,157.3753,157.1973,157.3308,3684.0
2022-12-27 14:00:00,176.81,176.98,176.77,176.81,5654.0,157.4199,157.5712,157.3842,157.4199,5654.0
2022-12-27 14:05:00,176.79,176.84,176.64,176.64,5785.0,157.402,157.4466,157.2685,157.2685,5785.0
2022-12-27 14:10:00,176.7,176.71,176.47,176.58,6055.0,157.3219,157.3308,157.1171,157.2151,6055.0
2022-12-27 14:15:00,176.63,176.63,176.31,176.44,6692.0,157.2596,157.2596,156.9747,157.0904,6692.0
2022-12-27 14:20:00,176.36,176.56,176.36,176.5,4889.0,157.0192,157.1973,157.0192,157.1438,4889.0
2022-12-27 14:25:00,176.49,176.62,176.27,176.34,4434.0,157.1349,157.2507,156.9391,157.0014,4434.0
2022-12-27 14:30:00,176.31,176.45,176.26,176.43,6419.0,156.9747,157.0993,156.9302,157.0815,6419.0
2022-12-27 14:35:00,176.46,176.51,176.34,176.34,4612.0,157.1082,157.1528,157.0014,157.0014,4612.0
2022-12-27 14:40:00,176.34,176.41,176.2,176.41,9171.0,157.0014,157.0637,156.8767,157.0637,9171.0
2022-12-27 14:45:00,176.38,176.55,176.34,176.53,5978.0,157.037,157.1884,157.0014,157.1706,5978.0
2022-12-27 14:50:00,176.55,176.63,176.49,176.61,5809.0,157.1884,157.2596,157.1349,157.2418,5809.0
2022-12-27 14:55:00,176.56,176.73,176.52,176.62,8537.0,157.1973,157.3486,157.1617,157.2507,8537.0
2022-12-27 15:00:00,176.59,176.78,176.55,176.65,4416.0,157.224,157.3931,157.1884,157.2774,4416.0
2022-12-27 15:05:00,176.62,176.74,176.59,176.64,9247.0,157.2507,157.3575,157.224,157.2685,9247.0
2022-12-27 15:10:00,176.6,176.74,176.49,176.69,10466.0,157.2329,157.3575,157.1349,157.313,10466.0
2022-12-27 15:15:00,176.65,177.03,176.65,176.81,13932.0,157.2774,157.6157,157.2774,157.4199,13932.0
2022-12-27 15:20:00,176.78,176.86,176.7,176.86,12130.0,157.3931,157.4644,157.3219,157.4644,12130.0
2022-12-27 15:25:00,176.83,176.89,176.74,176.74,8117.0,157.4377,157.4911,157.3575,157.3575,8117.0
2022-12-27 15:30:00,176.73,177.0,176.72,176.97,13004.0,157.3486,157.589,157.3397,157.5623,13004.0
2022-12-27 15:35:00,176.95,177.15,176.95,177.08,18768.0,157.5445,157.7226,157.5445,157.6602,18768.0
2022-12-27 15:40:00,177.1,177.29,177.09,177.28,13378.0,157.678,157.8472,157.6691,157.8383,13378.0
2022-12-27 15:45:00,177.26,177.26,176.86,177.0,17702.0,157.8205,157.8205,157.4644,157.589,17702.0
2022-12-27 15:50:00,177.02,177.21,176.86,177.13,17995.0,157.6068,157.776,157.4644,157.7048,17995.0
2022-12-27 15:55:00,177.17,177.21,176.77,176.95,52470.0,157.7404,157.776,157.3842,157.5445,52470.0
2022-12-28 09:30:00,177.0,177.33,176.69,177.15,24660.0,157.589,157.8828,157.313,157.7226,24660.0
2022-12-28 09:35:00,177.17,177.47,176.91,177.24,9325.0,157.7404,158.0075,157.5089,157.8027,9325.0
2022-12-28 09:40:00,177.24,177.41,177.11,177.15,4439.0,157.8027,157.9541,157.687,157.7226,4439.0
2022-12-28 09:45:00,177.2,177.39,177.15,177.27,7780.0,157.7671,157.9362,157.7226,157.8294,7780.0
2022-12-28 09:50:00,177.27,177.27,176.56,176.68,3185.0,157.8294,157.8294,157.1973,157.3041,3185.0
2022-12-28 09:55:00,176.69,176.76,176.58,176.63,6925.0,157.313,157.3753,157.2151,157.2596,6925.0
2022-12-28 10:00:00,176.52,176.88,176.41,176.47,9847.0,157.1617,157.4822,157.0637,157.1171,9847.0
2022-12-28 10:05:00,176.47,176.55,176.09,176.25,10935.0,157.1171,157.1884,156.7788,156.9213,10935.0
2022-12-28 10:10:00,176.23,176.51,176.04,176.46,9754.0,156.9035,157.1528,156.7343,157.1082,9754.0
2022-12-28 10:15:00,176.52,176.59,176.33,176.5,8921.0,157.1617,157.224,156.9925,157.1438,8921.0
2022-12-28 10:20:00,176.51,176.56,176.3,176.3,8710.0,157.1528,157.1973,156.9658,156.9658,8710.0
2022-12-28 10:25:00,176.29,176.29,175.69,175.85,9797.0,156.9569,156.9569,156.4227,156.5651,9797.0
2022-12-28 10:30:00,175.86,175.98,175.76,175.9,3752.0,156.574,156.6809,156.485,156.6096,3752.0
2022-12-28 10:35:00,175.88,175.88,175.64,175.86,10211.0,156.5918,156.5918,156.3782,156.574,10211.0
2022-12-28 10:40:00,175.8,175.96,175.56,175.65,10659.0,156.5206,156.6631,156.3069,156.3871,10659.0
2022-12-28 10:45:00,175.66,175.74,175.57,175.58,7091.0,156.396,156.4672,156.3158,156.3247,7091.0
2022-12-28 10:50:00,175.59,175.59,175.3,175.39,15850.0,156.3336,156.3336,156.0754,156.1556,15850.0
2022-12-28 10:55:00,175.39,175.39,175.09,175.12,6119.0,156.1556,156.1556,155.8885,155.9152,6119.0
2022-12-28 11:00:00,175.11,175.19,174.91,175.06,15381.0,155.9063,155.9775,155.7282,155.8618,15381.0
2022-12-28 11:05:00,175.03,175.03,174.61,174.74,9139.0,155.8351,155.8351,155.4611,155.5769,9139.0
2022-12-28 11:10:00,174.72,174.98,174.63,174.72,5864.0,155.5591,155.7905,155.4789,155.5591,5864.0
2022-12-28 11:15:00,174.72,174.74,174.54,174.67,7604.0,155.5591,155.5769,155.3988,155.5145,7604.0
2022-12-28 11:20:00,174.65,174.81,174.64,174.71,4806.0,155.4967,155.6392,155.4878,155.5502,4806.0
2022-12-28 11:25:00,174.69,174.73,174.56,174.56,4213.0,155.5323,155.568,155.4166,155.4166,4213.0
2022-12-28 11:30:00,174.58,174.67,174.5,174.53,5352.0,155.4344,155.5145,155.3632,155.3899,5352.0
2022-12-28 11:35:00,174.52,174.54,174.3,174.3,3921.0,155.381,155.3988,155.1851,155.1851,3921.0
2022-12-28 11:40:00,174.39,174.79,174.33,174.79,7368.0,155.2652,155.6214,155.2118,155.6214,7368.0
2022-12-28 11:45:00,174.77,174.82,174.7,174.72,8405.0,155.6036,155.6481,155.5412,155.5591,8405.0
2022-12-28 11:50:00,174.76,175.04,174.72,175.03,4781.0,155.5947,155.844,155.5591,155.8351,4781.0
2022-12-28 11:55:00,175.02,175.02,174.8,174.89,5779.0,155.8262,155.8262,155.6303,155.7104,5779.0
2022-12-28 12:00:00,174.83,174.83,174.31,174.36,5379.0,155.657,155.657,155.194,155.2385,5379.0
2022-12-28 12:05:00,174.39,174.43,174.17,174.43,6191.0,155.2652,155.3009,155.0694,155.3009,6191.0
2022-12-28 12:10:00,174.51,174.51,174.28,174.34,4415.0,155.3721,155.3721,155.1673,155.2207,4415.0
2022-12-28 12:15:00,174.29,174.35,174.19,174.33,12502.0,155.1762,155.2296,155.0872,155.2118,12502.0
2022-12-28 12:20:00,174.26,174.32,174.06,174.11,6341.0,155.1495,155.2029,154.9714,155.016,6341.0
2022-12-28 12:25:00,174.06,174.25,174.06,174.24,6654.0,154.9714,155.1406,154.9714,155.1317,6654.0
2022-12-28 12:30:00,174.19,174.54,174.19,174.54,7254.0,155.0872,155.3988,155.0872,155.3988,7254.0
2022-12-28 12:35:00,174.47,174.48,174.27,174.27,3556.0,155.3365,155.3454,155.1584,155.1584,3556.0
2022-12-28 12:40:00,174.23,174.35,174.18,174.35,6231.0,155.1228,155.2296,155.0783,155.2296,6231.0
2022-12-28 12:45:00,174.35,174.75,174.34,174.75,6318.0,155.2296,155.5858,155.2207,155.5858,6318.0
2022-12-28 12:50:00,174.71,174.81,174.66,174.81,2331.0,155.5502,155.6392,155.5056,155.6392,2331.0
2022-12-28 12:55:00,174.8,175.06,174.71,174.94,5166.0,155.6303,155.8618,155.5502,155.7549,5166.0
2022-12-28 13:00:00,175.03,175.44,175.03,175.35,4634.0,155.8351,156.2001,155.8351,156.12,4634.0
2022-12-28 13:05:00,175.35,175.45,175.28,175.37,7923.0,156.12,156.209,156.0576,156.1378,7923.0
2022-12-28 13:10:00,175.34,175.46,175.18,175.18,4099.0,156.1111,156.2179,155.9686,155.9686,4099.0
2022-12-28 13:15:00,175.08,175.24,175.08,175.24,3318.0,155.8796,156.022,155.8796,156.022,3318.0
2022-12-28 13:20:00,175.2,175.26,175.03,175.06,4937.0,155.9864,156.0398,155.8351,155.8618,4937.0
2022-12-28 13:25:00,175.03,175.23,175.0,175.21,13525.0,155.8351,156.0131,155.8083,155.9953,13525.0
2022-12-28 13:30:00,175.16,175.27,175.04,175.26,4770.0,155.9508,156.0487,155.844,156.0398,4770.0
2022-12-28 13:35:00,175.16,175.16,174.88,174.9,3127.0,155.9508,155.9508,155.7015,155.7193,3127.0
2022-12-28 13:40:00,174.95,175.09,174.95,175.04,4821.0,155.7638,155.8885,155.7638,155.844,4821.0
2022-12-28 13:45:00,175.05,175.06,174.9,174.9,3733.0,155.8529,155.8618,155.7193,155.7193,3733.0
2022-12-28 13:50:00,174.9,174.9,174.68,174.87,5626.0,155.7193,155.7193,155.5234,155.6926,5626.0
2022-12-28 13:55:00,174.79,174.79,174.57,174.58,6504.0,155.6214,155.6214,155.4255,155.4344,6504.0
2022-12-28 14:00:00,174.56,174.68,174.52,174.56,7798.0,155.4166,155.5234,155.381,155.4166,7798.0
2022-12-28 14:05:00,174.56,174.72,174.37,174.39,5788.0,155.4166,155.5591,155.2474,155.2652,5788.0
2022-12-28 14:10:00,174.41,174.65,174.32,174.62,9989.0,155.2831,155.4967,155.2029,155.47,9989.0
2022-12-28 14:15:00,174.61,174.75,174.55,174.74,12217.0,155.4611,155.5858,155.4077,155.5769,12217.0
2022-12-28 14:20:00,174.73,174.76,174.57,174.57,5453.0,155.568,155.5947,155.4255,155.4255,5453.0
2022-12-28 14:25:00,174.6,174.63,174.47,174.53,8772.0,155.4522,155.4789,155.3365,155.3899,8772.0
2022-12-28 14:30:00,174.47,174.64,174.43,174.43,9225.0,155.3365,155.4878,155.3009,155.3009,9225.0
2022-12-28 14:35:00,174.43,174.45,174.28,174.41,9359.0,155.3009,155.3187,155.1673,155.2831,9359.0
2022-12-28 14:40:00,174.39,174.76,174.39,174.74,7280.0,155.2652,155.5947,155.2652,155.5769,7280.0
2022-12-28 14:45:00,174.77,174.9,174.73,174.73,4729.0,155.6036,155.7193,155.568,155.568,4729.0
2022-12-28 14:50:00,174.7,174.76,174.65,174.71,7685.0,155.5412,155.5947,155.4967,155.5502,7685.0
2022-12-28 14:55:00,174.7,174.78,174.58,174.61,9210.0,155.5412,155.6125,155.4344,155.4611,9210.0
2022-12-28 15:00:00,174.57,174.58,174.07,174.07,9022.0,155.4255,155.4344,154.9803,154.9803,9022.0
2022-12-28 15:05:00,174.07,174.25,174.03,174.25,6740.0,154.9803,155.1406,154.9447,155.1406,6740.0
2022-12-28 15:10:00,174.26,174.26,173.77,173.81,10042.0,155.1495,155.1495,154.7132,154.7489,10042.0
2022-12-28 15:15:00,173.75,174.09,173.73,174.05,9288.0,154.6954,154.9981,154.6776,154.9625,9288.0
2022-12-28 15:20:00,174.05,174.16,173.86,173.98,23637.0,154.9625,155.0605,154.7934,154.9002,23637.0
2022-12-28 15:25:00,174.03,174.2,174.0,174.09,11933.0,154.9447,155.0961,154.918,154.9981,11933.0
2022-12-28 15:30:00,174.06,174.11,173.68,173.75,16274.0,154.9714,155.016,154.6331,154.6954,16274.0
2022-12-28 15:35:00,173.75,173.82,173.51,173.59,14921.0,154.6954,154.7578,154.4818,154.553,14921.0
2022-12-28 15:40:00,173.59,173.73,173.48,173.5,11988.0,154.553,154.6776,154.455,154.4728,11988.0
2022-12-28 15:45:00,173.37,173.71,173.37,173.68,17385.0,154.3571,154.6598,154.3571,154.6331,17385.0
2022-12-28 15:50:00,173.69,173.83,173.55,173.65,19656.0,154.642,154.7667,154.5174,154.6064,19656.0
2022-12-28 15:55:00,173.69,173.82,173.51,173.6,80856.0,154.642,154.7578,154.4818,154.5619,80856.0
2022-12-29 09:30:00,174.79,174.79,174.42,174.72,27409.0,155.6214,155.6214,155.292,155.5591,27409.0
2022-12-29 09:35:00,174.64,174.94,174.5,174.62,5491.0,155.4878,155.7549,155.3632,155.47,5491.0
2022-12-29 09:40:00,174.59,174.9,174.59,174.67,6416.0,155.4433,155.7193,155.4433,155.5145,6416.0
2022-12-29 09:45:00,174.68,175.04,174.68,175.03,16734.0,155.5234,155.844,155.5234,155.8351,16734.0
2022-12-29 09:50:00,175.15,175.15,174.85,174.92,5271.0,155.9419,155.9419,155.6748,155.7371,5271.0
2022-12-29 09:55:00,174.97,175.22,174.91,175.07,3156.0,155.7816,156.0042,155.7282,155.8707,3156.0
2022-12-29 10:00:00,175.21,175.47,175.17,175.31,6889.0,155.9953,156.2268,155.9597,156.0844,6889.0
2022-12-29 10:05:00,175.4,175.66,175.26,175.63,4774.0,156.1645,156.396,156.0398,156.3693,4774.0
2022-12-29 10:10:00,175.65,175.86,175.62,175.83,3675.0,156.3871,156.574,156.3604,156.5473,3675.0
2022-12-29 10:15:00,175.87,176.04,175.81,175.99,15325.0,156.5829,156.7343,156.5295,156.6898,15325.0
2022-12-29 10:20:00,176.04,176.14,175.73,175.85,7456.0,156.7343,156.8233,156.4583,156.5651,7456.0
2022-12-29 10:25:00,175.86,175.86,175.6,175.78,6633.0,156.574,156.574,156.3425,156.5028,6633.0
2022-12-29 10:30:00,175.71,176.2,175.71,176.2,8319.0,156.4405,156.8767,156.4405,156.8767,8319.0
2022-12-29 10:35:00,176.17,176.41,176.12,176.31,10756.0,156.85,157.0637,156.8055,156.9747,10756.0
2022-12-29 10:40:00,176.33,176.38,176.07,176.07,6142.0,156.9925,157.037,156.761,156.761,6142.0
2022-12-29 10:45:00,176.01,176.08,175.84,175.91,6684.0,156.7076,156.7699,156.5562,156.6186,6684.0
2022-12-29 10:50:00,175.97,176.15,175.93,176.01,11948.0,156.672,156.8322,156.6364,156.7076,11948.0
2022-12-29 10:55:00,176.0,176.05,175.72,175.72,8590.0,156.6987,156.7432,156.4494,156.4494,8590.0
2022-12-29 11:00:00,175.76,175.87,175.59,175.73,7838.0,156.485,156.5829,156.3336,156.4583,7838.0
2022-12-29 11:05:00,175.74,175.74,175.36,175.48,5304.0,156.4672,156.4672,156.1289,156.2357,5304.0
2022-12-29 11:10:00,175.39,175.53,175.31,175.49,5925.0,156.1556,156.2802,156.0844,156.2446,5925.0
2022-12-29 11:15:00,175.5,175.59,175.45,175.47,5240.0,156.2535,156.3336,156.209,156.2268,5240.0
2022-12-29 11:20:00,175.42,175.65,175.42,175.65,8739.0,156.1823,156.3871,156.1823,156.3871,8739.0
2022-12-29 11:25:00,175.63,175.71,175.57,175.59,5772.0,156.3693,156.4405,156.3158,156.3336,5772.0
2022-12-29 11:30:00,175.63,175.92,175.61,175.87,7231.0,156.3693,156.6275,156.3515,156.5829,7231.0
2022-12-29 11:35:00,175.87,175.94,175.81,175.91,3975.0,156.5829,156.6453,156.5295,156.6186,3975.0
2022-12-29 11:40:00,175.9,175.93,175.82,175.93,3308.0,156.6096,156.6364,156.5384,156.6364,3308.0
2022-12-29 11:45:00,175.93,176.12,175.89,176.12,8980.0,156.6364,156.8055,156.6007,156.8055,8980.0
2022-12-29 11:50:00,176.12,176.2,176.08,176.2,11602.0,156.8055,156.8767,156.7699,156.8767,11602.0
2022-12-29 11:55:00,176.18,176.21,175.99,175.99,7196.0,156.8589,156.8857,156.6898,156.6898,7196.0
2022-12-29 12:00:00,176.04,176.1,175.99,176.06,3252.0,156.7343,156.7877,156.6898,156.7521,3252.0
2022-12-29 12:05:00,176.08,176.15,175.94,176.15,6078.0,156.7699,156.8322,156.6453,156.8322,6078.0
2022-12-29 12:10:00,176.19,176.32,176.09,176.13,3254.0,156.8678,156.9836,156.7788,156.8144,3254.0
2022-12-29 12:15:00,176.02,176.17,176.02,176.17,6177.0,156.7165,156.85,156.7165,156.85,6177.0
2022-12-29 12:20:00,176.15,176.24,176.14,176.22,3296.0,156.8322,156.9124,156.8233,156.8946,3296.0
2022-12-29 12:25:00,176.16,176.24,176.08,176.08,5696.0,156.8411,156.9124,156.7699,156.7699,5696.0
2022-12-29 12:30:00,176.18,176.34,176.17,176.32,2364.0,156.8589,157.0014,156.85,156.9836,2364.0
2022-12-29 12:35:00,176.2,176.2,175.99,176.08,4453.0,156.8767,156.8767,156.6898,156.7699,4453.0
2022-12-29 12:40:00,176.13,176.24,176.08,176.2,3430.0,156.8144,156.9124,156.7699,156.8767,3430.0
2022-12-29 12:45:00,176.25,176.29,176.12,176.15,5571.0,156.9213,156.9569,156.8055,156.8322,5571.0
2022-12-29 12:50:00,176.11,176.29,176.11,176.27,7161.0,156.7966,156.9569,156.7966,156.9391,7161.0
2022-12-29 12:55:00,176.19,176.21,176.13,176.13,5419.0,156.8678,156.8857,156.8144,156.8144,5419.0
2022-12-29 13:00:00,176.07,176.14,176.03,176.05,2280.0,156.761,156.8233,156.7254,156.7432,2280.0
2022-12-29 13:05:00,176.05,176.07,175.71,175.81,4780.0,156.7432,156.761,156.4405,156.5295,4780.0
2022-12-29 13:10:00,175.78,176.09,175.78,176.06,4959.0,156.5028,156.7788,156.5028,156.7521,4959.0
2022-12-29 13:15:00,176.05,176.19,176.02,176.05,7558.0,156.7432,156.8678,156.7165,156.7432,7558.0
2022-12-29 13:20:00,176.02,176.02,175.8,175.91,11334.0,156.7165,156.7165,156.5206,156.6186,11334.0
2022-12-29 13:25:00,175.92,176.0,175.75,175.75,5997.0,156.6275,156.6987,156.4761,156.4761,5997.0
2022-12-29 13:30:00,175.76,175.79,175.67,175.73,8100.0,156.485,156.5117,156.4049,156.4583,8100.0
2022-12-29 13:35:00,175.67,175.7,175.5,175.56,12484.0,156.4049,156.4316,156.2535,156.3069,12484.0
2022-12-29 13:40:00,175.61,175.68,175.52,175.54,8986.0,156.3515,156.4138,156.2713,156.2891,8986.0
2022-12-29 13:45:00,175.56,175.59,175.41,175.48,12369.0,156.3069,156.3336,156.1734,156.2357,12369.0
2022-12-29 13:50:00,175.48,175.58,175.42,175.58,11141.0,156.2357,156.3247,156.1823,156.3247,11141.0
2022-12-29 13:55:00,175.56,175.73,175.51,175.7,2681.0,156.3069,156.4583,156.2624,156.4316,2681.0
2022-12-29 14:00:00,175.74,176.07,175.74,175.98,5645.0,156.4672,156.761,156.4672,156.6809,5645.0
2022-12-29 14:05:00,175.97,176.11,175.89,175.9,3751.0,156.672,156.7966,156.6007,156.6096,3751.0
2022-12-29 14:10:00,175.93,176.03,175.85,175.93,4948.0,156.6364,156.7254,156.5651,156.6364,4948.0
2022-12-29 14:15:00,175.91,176.01,175.89,176.0,6279.0,156.6186,156.7076,156.6007,156.6987,6279.0
2022-12-29 14:20:00,175.92,176.04,175.9,176.04,4733.0,156.6275,156.7343,156.6096,156.7343,4733.0
2022-12-29 14:25:00,176.03,176.04,175.88,175.88,5873.0,156.7254,156.7343,156.5918,156.5918,5873.0
2022-12-29 14:30:00,175.89,175.95,175.79,175.92,8902.0,156.6007,156.6542,156.5117,156.6275,8902.0
2022-12-29 14:35:00,175.94,176.06,175.94,176.02,4104.0,156.6453,156.7521,156.6453,156.7165,4104.0
2022-12-29 14:40:00,176.03,176.2,175.98,176.12,9164.0,156.7254,156.8767,156.6809,156.8055,9164.0
2022-12-29 14:45:00,176.09,176.25,176.04,176.08,4961.0,156.7788,156.9213,156.7343,156.7699,4961.0
2022-12-29 14:50:00,176.09,176.09,175.84,175.86,4606.0,156.7788,156.7788,156.5562,156.574,4606.0
2022-12-29 14:55:00,175.9,175.94,175.8,175.8,6170.0,156.6096,156.6453,156.5206,156.5206,6170.0
2022-12-29 15:00:00,175.77,175.81,175.68,175.77,6093.0,156.4939,156.5295,156.4138,156.4939,6093.0
2022-12-29 15:05:00,175.74,175.74,175.55,175.56,4441.0,156.4672,156.4672,156.298,156.3069,4441.0
2022-12-29 15:10:00,175.57,175.58,175.3,175.3,16633.0,156.3158,156.3247,156.0754,156.0754,16633.0
2022-12-29 15:15:00,175.27,175.29,174.96,175.07,11299.0,156.0487,156.0665,155.7727,155.8707,11299.0
2022-12-29 15:20:00,175.07,175.18,174.99,175.06,17398.0,155.8707,155.9686,155.7994,155.8618,17398.0
2022-12-29 15:25:00,175.04,175.15,175.02,175.12,15115.0,155.844,155.9419,155.8262,155.9152,15115.0
2022-12-29 15:30:00,175.12,175.36,175.11,175.3,12458.0,155.9152,156.1289,155.9063,156.0754,12458.0
2022-12-29 15:35:00,175.31,175.38,175.21,175.25,12735.0,156.0844,156.1467,155.9953,156.0309,12735.0
2022-12-29 15:40:00,175.25,175.51,175.24,175.49,9076.0,156.0309,156.2624,156.022,156.2446,9076.0
2022-12-29 15:45:00,175.47,175.74,175.46,175.73,16552.0,156.2268,156.4672,156.2179,156.4583,16552.0
2022-12-29 15:50:00,175.75,175.98,175.67,175.81,30258.0,156.4761,156.6809,156.4049,156.5295,30258.0
2022-12-29 15:55:00,175.81,175.88,175.67,175.73,80567.0,156.5295,156.5918,156.4049,156.4583,80567.0
2022-12-30 09:30:00,174.26,174.85,173.84,174.74,25151.0,155.1495,155.6748,154.7756,155.5769,25151.0
2022-12-30 09:35:00,174.62,174.62,174.37,174.55,3875.0,155.47,155.47,155.2474,155.4077,3875.0
2022-12-30 09:40:00,174.4,174.52,174.09,174.12,5604.0,155.2741,155.381,154.9981,155.0249,5604.0
2022-12-30 09:45:00,174.29,174.29,173.55,173.56,3771.0,155.1762,155.1762,154.5174,154.5263,3771.0
2022-12-30 09:50:00,173.58,174.04,173.58,173.94,3592.0,154.5441,154.9536,154.5441,154.8646,3592.0
2022-12-30 09:55:00,173.91,174.27,173.82,174.21,10468.0,154.8379,155.1584,154.7578,155.105,10468.0
2022-12-30 10:00:00,174.14,174.22,173.99,174.09,5056.0,155.0427,155.1139,154.9091,154.9981,5056.0
2022-12-30 10:05:00,173.88,174.08,173.82,174.01,11345.0,154.8112,154.9892,154.7578,154.9269,11345.0
2022-12-30 10:10:00,173.97,174.18,173.91,174.02,13206.0,154.8913,155.0783,154.8379,154.9358,13206.0
2022-12-30 10:15:00,174.03,174.43,173.88,174.36,11615.0,154.9447,155.3009,154.8112,155.2385,11615.0
2022-12-30 10:20:00,174.34,174.34,174.13,174.19,8410.0,155.2207,155.2207,155.0338,155.0872,8410.0
2022-12-30 10:25:00,174.21,174.45,174.11,174.43,6178.0,155.105,155.3187,155.016,155.3009,6178.0
2022-12-30 10:30:00,174.35,174.42,174.09,174.27,8299.0,155.2296,155.292,154.9981,155.1584,8299.0
2022-12-30 10:35:00,174.31,174.47,174.18,174.39,4727.0,155.194,155.3365,155.0783,155.2652,4727.0
2022-12-30 10:40:00,174.38,174.48,174.21,174.47,3376.0,155.2563,155.3454,155.105,155.3365,3376.0
2022-12-30 10:45:00,174.37,174.8,174.23,174.74,4245.0,155.2474,155.6303,155.1228,155.5769,4245.0
2022-12-30 10:50:00,174.74,174.74,174.43,174.43,6189.0,155.5769,155.5769,155.3009,155.3009,6189.0
2022-12-30 10:55:00,174.38,174.47,174.11,174.21,3324.0,155.2563,155.3365,155.016,155.105,3324.0
2022-12-30 11:00:00,174.15,174.15,173.93,173.97,8036.0,155.0516,155.0516,154.8557,154.8913,8036.0
2022-12-30 11:05:00,173.97,174.04,173.96,173.98,4880.0,154.8913,154.9536,154.8824,154.9002,4880.0
2022-12-30 11:10:00,173.99,174.15,173.95,174.15,7139.0,154.9091,155.0516,154.8735,155.0516,7139.0
2022-12-30 11:15:00,174.15,174.18,173.93,174.02,7096.0,155.0516,155.0783,154.8557,154.9358,7096.0
2022-12-30 11:20:00,174.0,174.01,173.86,173.89,3125.0,154.918,154.9269,154.7934,154.8201,3125.0
2022-12-30 11:25:00,173.88,173.97,173.74,173.91,10240.0,154.8112,154.8913,154.6865,154.8379,10240.0
2022-12-30 11:30:00,173.91,174.15,173.82,174.13,4686.0,154.8379,155.0516,154.7578,155.0338,4686.0
2022-12-30 11:35:00,174.09,174.15,174.02,174.1,5194.0,154.9981,155.0516,154.9358,155.007,5194.0
2022-12-30 11:40:00,174.06,174.06,173.95,174.0,3258.0,154.9714,154.9714,154.8735,154.918,3258.0
2022-12-30 11:45:00,173.9,173.95,173.85,173.85,12475.0,154.829,154.8735,154.7845,154.7845,12475.0
2022-12-30 11:50:00,173.84,173.96,173.81,173.92,2651.0,154.7756,154.8824,154.7489,154.8468,2651.0
2022-12-30 11:55:00,173.96,174.28,173.87,174.17,6595.0,154.8824,155.1673,154.8023,155.0694,6595.0
2022-12-30 12:00:00,174.21,174.3,174.17,174.29,3350.0,155.105,155.1851,155.0694,155.1762,3350.0
2022-12-30 12:05:00,174.3,174.31,174.2,174.22,4434.0,155.1851,155.194,155.0961,155.1139,4434.0
2022-12-30 12:10:00,174.19,174.35,174.13,174.13,4404.0,155.0872,155.2296,155.0338,155.0338,4404.0
2022-12-30 12:15:00,174.18,174.35,174.18,174.33,6501.0,155.0783,155.2296,155.0783,155.2118,6501.0
2022-12-30 12:20:00,174.3,174.51,174.27,174.5,2514.0,155.1851,155.3721,155.1584,155.3632,2514.0
2022-12-30 12:25:00,174.51,174.51,174.33,174.33,2445.0,155.3721,155.3721,155.2118,155.2118,2445.0
2022-12-30 12:30:00,174.36,174.4,174.22,174.35,2709.0,155.2385,155.2741,155.1139,155.2296,2709.0
2022-12-30 12:35:00,174.33,174.41,174.22,174.25,4092.0,155.2118,155.2831,155.1139,155.1406,4092.0
2022-12-30 12:40:00,174.24,174.29,174.2,174.28,4658.0,155.1317,155.1762,155.0961,155.1673,4658.0
2022-12-30 12:45:00,174.24,174.3,174.15,174.16,4299.0,155.1317,155.1851,155.0516,155.0605,4299.0
2022-12-30 12:50:00,174.14,174.18,173.95,174.01,6162.0,155.0427,155.0783,154.8735,154.9269,6162.0
2022-12-30 12:55:00,173.96,174.19,173.96,174.18,7083.0,154.8824,155.0872,154.8824,155.0783,7083.0
2022-12-30 13:00:00,174.16,174.16,174.02,174.02,4296.0,155.0605,155.0605,154.9358,154.9358,4296.0
2022-12-30 13:05:00,174.08,174.12,173.94,173.97,2569.0,154.9892,155.0249,154.8646,154.8913,2569.0
2022-12-30 13:10:00,173.94,174.02,173.82,173.92,5133.0,154.8646,154.9358,154.7578,154.8468,5133.0
2022-12-30 13:15:00,173.89,173.89,173.62,173.63,7560.0,154.8201,154.8201,154.5797,154.5886,7560.0
2022-12-30 13:20:00,173.61,173.61,173.11,173.17,9452.0,154.5708,154.5708,154.1256,154.179,9452.0
2022-12-30 13:25:00,173.1,173.35,172.92,173.34,14259.0,154.1167,154.3393,153.9565,154.3304,14259.0
2022-12-30 13:30:00,173.36,173.49,173.2,173.4,8645.0,154.3482,154.4639,154.2057,154.3838,8645.0
2022-12-30 13:35:00,173.48,173.56,173.06,173.1,7269.0,154.455,154.5263,154.0811,154.1167,7269.0
2022-12-30 13:40:00,173.07,173.2,173.05,173.14,6835.0,154.09,154.2057,154.0722,154.1523,6835.0
2022-12-30 13:45:00,173.11,173.12,172.96,173.0,4215.0,154.1256,154.1345,153.9921,154.0277,4215.0
2022-12-30 13:50:00,173.0,173.0,172.9,173.0,5598.0,154.0277,154.0277,153.9386,154.0277,5598.0
2022-12-30 13:55:00,173.0,173.0,172.79,172.82,3773.0,154.0277,154.0277,153.8407,153.8674,3773.0
2022-12-30 14:00:00,172.82,172.83,172.5,172.5,12829.0,153.8674,153.8763,153.5825,153.5825,12829.0
2022-12-30 14:05:00,172.46,172.67,172.39,172.56,9459.0,153.5469,153.7339,153.4846,153.6359,9459.0
2022-12-30 14:10:00,172.54,172.56,172.34,172.53,5441.0,153.6181,153.6359,153.4401,153.6092,5441.0
2022-12-30 14:15:00,172.51,172.52,172.41,172.49,7094.0,153.5914,153.6003,153.5024,153.5736,7094.0
2022-12-30 14:20:00,172.54,172.55,172.35,172.44,5912.0,153.6181,153.627,153.449,153.5291,5912.0
2022-12-30 14:25:00,172.4,172.52,172.29,172.45,13531.0,153.4935,153.6003,153.3955,153.538,13531.0
2022-12-30 14:30:00,172.45,172.61,172.43,172.52,6497.0,153.538,153.6805,153.5202,153.6003,6497.0
2022-12-30 14:35:00,172.5,172.51,172.27,172.33,3296.0,153.5825,153.5914,153.3777,153.4312,3296.0
2022-12-30 14:40:00,172.32,172.32,172.09,172.18,9208.0,153.4223,153.4223,153.2175,153.2976,9208.0
2022-12-30 14:45:00,172.18,172.22,171.89,171.91,13553.0,153.2976,153.3332,153.0394,153.0572,13553.0
2022-12-30 14:50:00,171.93,172.26,171.92,172.19,8671.0,153.075,153.3688,153.0661,153.3065,8671.0
2022-12-30 14:55:00,172.1,172.22,172.06,172.15,5736.0,153.2264,153.3332,153.1908,153.2709,5736.0
2022-12-30 15:00:00,172.18,172.45,172.16,172.3,6157.0,153.2976,153.538,153.2798,153.4044,6157.0
2022-12-30 15:05:00,172.29,172.54,172.29,172.47,6393.0,153.3955,153.6181,153.3955,153.5558,6393.0
2022-12-30 15:10:00,172.5,172.9,172.48,172.89,7262.0,153.5825,153.9386,153.5647,153.9297,7262.0
2022-12-30 15:15:00,172.92,173.11,172.77,172.84,32202.0,153.9565,154.1256,153.8229,153.8852,32202.0
2022-12-30 15:20:00,172.89,172.93,172.71,172.75,6399.0,153.9297,153.9654,153.7695,153.8051,6399.0
2022-12-30 15:25:00,172.74,172.81,172.62,172.76,9003.0,153.7962,153.8585,153.6894,153.814,9003.0
2022-12-30 15:30:00,172.73,173.25,172.67,173.2,16181.0,153.7873,154.2503,153.7339,154.2057,16181.0
2022-12-30 15:35:00,173.12,173.19,172.97,173.11,12699.0,154.1345,154.1968,154.001,154.1256,12699.0
2022-12-30 15:40:00,173.13,173.35,173.09,173.27,10978.0,154.1434,154.3393,154.1078,154.2681,10978.0
2022-12-30 15:45:00,173.26,173.61,173.26,173.54,20516.0,154.2592,154.5708,154.2592,154.5085,20516.0
2022-12-30 15:50:00,173.56,173.9,173.56,173.66,36795.0,154.5263,154.829,154.5263,154.6153,36795.0
2022-12-30 15:55:00,173.67,173.86,173.48,173.78,109187.0,154.6242,154.7934,154.455,154.7221,109187.0
2023-01-03 09:30:00,174.27,174.76,174.18,174.45,48750.0,155.1584,155.5947,155.0783,155.3187,48750.0
2023-01-03 09:35:00,174.48,174.74,174.26,174.7,12533.0,155.3454,155.5769,155.1495,155.5412,12533.0
2023-01-03 09:40:00,174.67,175.23,174.67,175.04,14935.0,155.5145,156.0131,155.5145,155.844,14935.0
2023-01-03 09:45:00,175.0,175.35,174.35,174.64,28359.0,155.8083,156.12,155.2296,155.4878,28359.0
2023-01-03 09:50:00,174.57,174.71,174.12,174.44,19800.0,155.4255,155.5502,155.0249,155.3098,19800.0
2023-01-03 09:55:00,174.49,174.49,173.85,173.97,24473.0,155.3543,155.3543,154.7845,154.8913,24473.0
2023-01-03 10:00:00,173.95,174.46,173.91,174.19,19176.0,154.8735,155.3276,154.8379,155.0872,19176.0
2023-01-03 10:05:00,174.22,174.36,173.92,173.92,16113.0,155.1139,155.2385,154.8468,154.8468,16113.0
2023-01-03 10:10:00,173.99,174.22,173.81,174.17,15979.0,154.9091,155.1139,154.7489,155.0694,15979.0
2023-01-03 10:15:00,174.12,174.48,173.94,173.94,19967.0,155.0249,155.3454,154.8646,154.8646,19967.0
2023-01-03 10:20:00,173.94,174.7,173.89,174.61,19145.0,154.8646,155.5412,154.8201,155.4611,19145.0
2023-01-03 10:25:00,174.6,174.96,174.43,174.96,12635.0,155.4522,155.7727,155.3009,155.7727,12635.0
2023-01-03 10:30:00,174.9,175.15,174.7,175.11,17073.0,155.7193,155.9419,155.5412,155.9063,17073.0
2023-01-03 10:35:00,175.12,175.55,175.1,175.34,10309.0,155.9152,156.298,155.8974,156.1111,10309.0
2023-01-03 10:40:00,175.34,175.49,175.23,175.35,22523.0,156.1111,156.2446,156.0131,156.12,22523.0
2023-01-03 10:45:00,175.35,175.57,175.18,175.2,15707.0,156.12,156.3158,155.9686,155.9864,15707.0
2023-01-03 10:50:00,175.17,175.19,174.95,174.95,13294.0,155.9597,155.9775,155.7638,155.7638,13294.0
2023-01-03 10:55:00,174.98,175.76,174.98,175.76,24301.0,155.7905,156.485,155.7905,156.485,24301.0
2023-01-03 11:00:00,175.73,175.83,175.4,175.45,7377.0,156.4583,156.5473,156.1645,156.209,7377.0
2023-01-03 11:05:00,175.45,175.45,174.83,174.83,25755.0,156.209,156.209,155.657,155.657,25755.0
2023-01-03 11:10:00,174.83,174.92,174.34,174.34,10760.0,155.657,155.7371,155.2207,155.2207,10760.0
2023-01-03 11:15:00,174.39,174.53,174.29,174.37,4532.0,155.2652,155.3899,155.1762,155.2474,4532.0
2023-01-03 11:20:00,174.35,174.64,174.34,174.59,11633.0,155.2296,155.4878,155.2207,155.4433,11633.0
2023-01-03 11:25:00,174.59,174.78,174.49,174.68,4567.0,155.4433,155.6125,155.3543,155.5234,4567.0
2023-01-03 11:30:00,174.71,174.72,174.36,174.59,8169.0,155.5502,155.5591,155.2385,155.4433,8169.0
2023-01-03 11:35:00,174.6,174.65,174.49,174.61,8283.0,155.4522,155.4967,155.3543,155.4611,8283.0
2023-01-03 11:40:00,174.53,174.63,174.32,174.42,5603.0,155.3899,155.4789,155.2029,155.292,5603.0
2023-01-03 11:45:00,174.35,174.36,174.12,174.28,8386.0,155.2296,155.2385,155.0249,155.1673,8386.0
2023-01-03 11:50:00,174.31,174.46,174.24,174.37,7003.0,155.194,155.3276,155.1317,155.2474,7003.0
2023-01-03 11:55:00,174.39,174.57,174.25,174.51,11726.0,155.2652,155.4255,155.1406,155.3721,11726.0
2023-01-03 12:00:00,174.49,174.62,174.23,174.31,12108.0,155.3543,155.47,155.1228,155.194,12108.0
2023-01-03 12:05:00,174.27,174.96,174.27,174.94,15759.0,155.1584,155.7727,155.1584,155.7549,15759.0
2023-01-03 12:10:00,174.89,175.05,174.7,174.85,16983.0,155.7104,155.8529,155.5412,155.6748,16983.0
2023-01-03 12:15:00,174.81,174.93,174.62,174.75,9764.0,155.6392,155.746,155.47,155.5858,9764.0
2023-01-03 12:20:00,174.72,174.94,174.49,174.66,12888.0,155.5591,155.7549,155.3543,155.5056,12888.0
2023-01-03 12:25:00,174.71,174.93,174.71,174.79,13383.0,155.5502,155.746,155.5502,155.6214,13383.0
2023-01-03 12:30:00,174.75,175.28,174.72,175.28,15308.0,155.5858,156.0576,155.5591,156.0576,15308.0
2023-01-03 12:35:00,175.29,175.33,174.97,175.0,5831.0,156.0665,156.1022,155.7816,155.8083,5831.0
2023-01-03 12:40:00,175.04,175.04,174.52,174.53,9768.0,155.844,155.844,155.381,155.3899,9768.0
2023-01-03 12:45:00,174.43,174.43,174.06,174.12,26580.0,155.3009,155.3009,154.9714,155.0249,26580.0
2023-01-03 12:50:00,174.17,174.28,174.11,174.14,8531.0,155.0694,155.1673,155.016,155.0427,8531.0
2023-01-03 12:55:00,174.15,174.49,174.12,174.38,11820.0,155.0516,155.3543,155.0249,155.2563,11820.0
2023-01-03 13:00:00,174.21,174.45,174.14,174.38,5414.0,155.105,155.3187,155.0427,155.2563,5414.0
2023-01-03 13:05:00,174.34,174.4,174.25,174.39,4722.0,155.2207,155.2741,155.1406,155.2652,4722.0
2023-01-03 13:10:00,174.34,174.52,174.3,174.38,4116.0,155.2207,155.381,155.1851,155.2563,4116.0
2023-01-03 13:15:00,174.4,174.53,174.33,174.35,6372.0,155.2741,155.3899,155.2118,155.2296,6372.0
2023-01-03 13:20:00,174.34,174.44,174.15,174.33,7783.0,155.2207,155.3098,155.0516,155.2118,7783.0
2023-01-03 13:25:00,174.38,174.85,174.33,174.77,15615.0,155.2563,155.6748,155.2118,155.6036,15615.0
2023-01-03 13:30:00,174.73,174.74,174.51,174.51,3821.0,155.568,155.5769,155.3721,155.3721,3821.0
2023-01-03 13:35:00,174.58,174.7,174.5,174.5,4615.0,155.4344,155.5412,155.3632,155.3632,4615.0
2023-01-03 13:40:00,174.43,174.69,174.43,174.55,5607.0,155.3009,155.5323,155.3009,155.4077,5607.0
2023-01-03 13:45:00,174.46,174.51,174.27,174.33,11184.0,155.3276,155.3721,155.1584,155.2118,11184.0
2023-01-03 13:50:00,174.31,174.5,174.21,174.39,7944.0,155.194,155.3632,155.105,155.2652,7944.0
2023-01-03 13:55:00,174.34,174.38,174.21,174.22,7295.0,155.2207,155.2563,155.105,155.1139,7295.0
2023-01-03 14:00:00,174.24,174.4,173.97,174.29,18702.0,155.1317,155.2741,154.8913,155.1762,18702.0
2023-01-03 14:05:00,174.29,174.4,174.17,174.3,6634.0,155.1762,155.2741,155.0694,155.1851,6634.0
2023-01-03 14:10:00,174.31,174.37,174.01,174.24,14102.0,155.194,155.2474,154.9269,155.1317,14102.0
2023-01-03 14:15:00,174.28,174.41,174.24,174.39,17503.0,155.1673,155.2831,155.1317,155.2652,17503.0
2023-01-03 14:20:00,174.37,174.51,174.2,174.2,9969.0,155.2474,155.3721,155.0961,155.0961,9969.0
2023-01-03 14:25:00,174.2,174.24,174.02,174.2,15065.0,155.0961,155.1317,154.9358,155.0961,15065.0
2023-01-03 14:30:00,174.23,174.23,173.65,173.67,7005.0,155.1228,155.1228,154.6064,154.6242,7005.0
2023-01-03 14:35:00,173.72,173.81,173.67,173.77,8787.0,154.6687,154.7489,154.6242,154.7132,8787.0
2023-01-03 14:40:00,173.74,174.32,173.73,174.32,15402.0,154.6865,155.2029,154.6776,155.2029,15402.0
2023-01-03 14:45:00,174.47,175.15,174.47,174.8,14182.0,155.3365,155.9419,155.3365,155.6303,14182.0
2023-01-03 14:50:00,174.8,174.82,174.58,174.62,7238.0,155.6303,155.6481,155.4344,155.47,7238.0
2023-01-03 14:55:00,174.65,174.8,174.55,174.67,10503.0,155.4967,155.6303,155.4077,155.5145,10503.0
2023-01-03 15:00:00,174.62,174.9,174.58,174.77,10665.0,155.47,155.7193,155.4344,155.6036,10665.0
2023-01-03 15:05:00,174.82,174.86,174.67,174.73,5854.0,155.6481,155.6837,155.5145,155.568,5854.0
2023-01-03 15:10:00,174.73,174.99,174.66,174.93,9202.0,155.568,155.7994,155.5056,155.746,9202.0
2023-01-03 15:15:00,174.94,175.2,174.93,175.02,10245.0,155.7549,155.9864,155.746,155.8262,10245.0
2023-01-03 15:20:00,175.0,175.0,174.68,174.73,13938.0,155.8083,155.8083,155.5234,155.568,13938.0
2023-01-03 15:25:00,174.73,175.11,174.73,175.0,20092.0,155.568,155.9063,155.568,155.8083,20092.0
2023-01-03 15:30:00,175.0,175.39,174.97,175.22,32057.0,155.8083,156.1556,155.7816,156.0042,32057.0
2023-01-03 15:35:00,175.26,175.38,175.05,175.22,10791.0,156.0398,156.1467,155.8529,156.0042,10791.0
2023-01-03 15:40:00,175.2,175.36,175.07,175.11,34296.0,155.9864,156.1289,155.8707,155.9063,34296.0
2023-01-03 15:45:00,175.08,175.3,174.99,175.19,39699.0,155.8796,156.0754,155.7994,155.9775,39699.0
2023-01-03 15:50:00,175.2,175.52,175.11,175.43,44534.0,155.9864,156.2713,155.9063,156.1912,44534.0
2023-01-03 15:55:00,175.41,175.58,175.24,175.24,88650.0,156.1734,156.3247,156.022,156.022,88650.0
2023-01-04 09:30:00,176.45,176.95,176.18,176.18,36929.0,157.0993,157.5445,156.8589,156.8589,36929.0
2023-01-04 09:35:00,176.29,176.66,175.8,175.85,16910.0,156.9569,157.2863,156.5206,156.5651,16910.0
2023-01-04 09:40:00,176.01,176.73,175.82,175.95,26403.0,156.7076,157.3486,156.5384,156.6542,26403.0
2023-01-04 09:45:00,176.02,176.33,175.8,176.0,14194.0,156.7165,156.9925,156.5206,156.6987,14194.0
2023-01-04 09:50:00,176.03,176.09,175.6,176.09,13895.0,156.7254,156.7788,156.3425,156.7788,13895.0
2023-01-04 09:55:00,176.16,176.41,175.82,176.41,10219.0,156.8411,157.0637,156.5384,157.0637,10219.0
2023-01-04 10:00:00,176.36,177.05,175.57,175.81,15896.0,157.0192,157.6335,156.3158,156.5295,15896.0
2023-01-04 10:05:00,175.66,175.96,175.42,175.5,9286.0,156.396,156.6631,156.1823,156.2535,9286.0
2023-01-04 10:10:00,175.42,175.6,175.2,175.6,13129.0,156.1823,156.3425,155.9864,156.3425,13129.0
2023-01-04 10:15:00,175.59,175.89,175.38,175.71,8114.0,156.3336,156.6007,156.1467,156.4405,8114.0
2023-01-04 10:20:00,175.86,175.87,175.32,175.54,16166.0,156.574,156.5829,156.0933,156.2891,16166.0
2023-01-04 10:25:00,175.64,175.83,175.4,175.83,8653.0,156.3782,156.5473,156.1645,156.5473,8653.0
2023-01-04 10:30:00,175.77,175.77,175.47,175.51,8244.0,156.4939,156.4939,156.2268,156.2624,8244.0
2023-01-04 10:35:00,175.56,175.8,175.32,175.32,5820.0,156.3069,156.5206,156.0933,156.0933,5820.0
2023-01-04 10:40:00,175.38,176.0,175.33,175.97,5141.0,156.1467,156.6987,156.1022,156.672,5141.0
2023-01-04 10:45:00,176.03,176.41,176.03,176.33,8173.0,156.7254,157.0637,156.7254,156.9925,8173.0
2023-01-04 10:50:00,176.4,176.4,176.16,176.18,4643.0,157.0548,157.0548,156.8411,156.8589,4643.0
2023-01-04 10:55:00,176.22,176.33,176.05,176.24,16294.0,156.8946,156.9925,156.7432,156.9124,16294.0
2023-01-04 11:00:00,176.29,176.3,176.02,176.07,7375.0,156.9569,156.9658,156.7165,156.761,7375.0
2023-01-04 11:05:00,176.04,176.23,175.89,176.19,5989.0,156.7343,156.9035,156.6007,156.8678,5989.0
2023-01-04 11:10:00,176.22,176.38,176.21,176.26,10278.0,156.8946,157.037,156.8857,156.9302,10278.0
2023-01-04 11:15:00,176.28,176.34,176.13,176.21,5824.0,156.948,157.0014,156.8144,156.8857,5824.0
2023-01-04 11:20:00,176.19,176.28,176.03,176.2,8820.0,156.8678,156.948,156.7254,156.8767,8820.0
2023-01-04 11:25:00,176.2,176.28,176.13,176.22,7617.0,156.8767,156.948,156.8144,156.8946,7617.0
2023-01-04 11:30:00,176.24,176.8,176.24,176.75,12726.0,156.9124,157.4109,156.9124,157.3664,12726.0
2023-01-04 11:35:00,176.77,176.96,176.74,176.92,15034.0,157.3842,157.5534,157.3575,157.5178,15034.0
2023-01-04 11:40:00,177.0,177.11,176.9,176.94,7361.0,157.589,157.687,157.5,157.5356,7361.0
2023-01-04 11:45:00,176.95,177.38,176.93,177.09,8942.0,157.5445,157.9273,157.5267,157.6691,8942.0
2023-01-04 11:50:00,177.01,177.26,177.01,177.15,8898.0,157.5979,157.8205,157.5979,157.7226,8898.0
2023-01-04 11:55:00,177.18,177.48,177.18,177.42,8524.0,157.7493,158.0164,157.7493,157.963,8524.0
2023-01-04 12:00:00,177.46,177.57,177.43,177.51,6401.0,157.9986,158.0965,157.9719,158.0431,6401.0
2023-01-04 12:05:00,177.53,177.54,177.36,177.45,5776.0,158.0609,158.0698,157.9095,157.9897,5776.0
2023-01-04 12:10:00,177.46,177.53,177.41,177.43,6087.0,157.9986,158.0609,157.9541,157.9719,6087.0
2023-01-04 12:15:00,177.45,177.51,177.39,177.41,5940.0,157.9897,158.0431,157.9362,157.9541,5940.0
2023-01-04 12:20:00,177.45,177.49,177.26,177.45,6218.0,157.9897,158.0253,157.8205,157.9897,6218.0
2023-01-04 12:25:00,177.45,177.47,177.3,177.34,6755.0,157.9897,158.0075,157.8561,157.8917,6755.0
2023-01-04 12:30:00,177.37,177.73,177.37,177.72,6991.0,157.9184,158.239,157.9184,158.2301,6991.0
2023-01-04 12:35:00,177.69,177.79,177.69,177.78,9267.0,158.2033,158.2924,158.2033,158.2835,9267.0
2023-01-04 12:40:00,177.81,177.87,177.67,177.72,7507.0,158.3102,158.3636,158.1855,158.2301,7507.0
2023-01-04 12:45:00,177.75,177.77,177.48,177.59,9202.0,158.2568,158.2746,158.0164,158.1143,9202.0
2023-01-04 12:50:00,177.56,177.62,177.34,177.36,3431.0,158.0876,158.141,157.8917,157.9095,3431.0
2023-01-04 12:55:00,177.34,177.34,177.06,177.07,5575.0,157.8917,157.8917,157.6424,157.6513,5575.0
2023-01-04 13:00:00,176.96,177.0,176.73,176.83,5590.0,157.5534,157.589,157.3486,157.4377,5590.0
2023-01-04 13:05:00,176.83,176.89,176.66,176.74,5602.0,157.4377,157.4911,157.2863,157.3575,5602.0
2023-01-04 13:10:00,176.73,176.78,176.46,176.56,18295.0,157.3486,157.3931,157.1082,157.1973,18295.0
2023-01-04 13:15:00,176.53,176.68,176.46,176.56,29461.0,157.1706,157.3041,157.1082,157.1973,29461.0
2023-01-04 13:20:00,176.54,176.74,176.46,176.68,7988.0,157.1795,157.3575,157.1082,157.3041,7988.0
2023-01-04 13:25:00,176.72,176.79,176.59,176.6,4527.0,157.3397,157.402,157.224,157.2329,4527.0
2023-01-04 13:30:00,176.65,177.05,176.64,177.01,5628.0,157.2774,157.6335,157.2685,157.5979,5628.0
2023-01-04 13:35:00,177.01,177.27,177.01,177.18,4938.0,157.5979,157.8294,157.5979,157.7493,4938.0
2023-01-04 13:40:00,177.18,177.25,177.05,177.22,10914.0,157.7493,157.8116,157.6335,157.7849,10914.0
2023-01-04 13:45:00,177.22,177.33,177.15,177.31,8102.0,157.7849,157.8828,157.7226,157.865,8102.0
2023-01-04 13:50:00,177.34,177.41,177.32,177.33,5389.0,157.8917,157.9541,157.8739,157.8828,5389.0
2023-01-04 13:55:00,177.3,177.31,176.58,176.87,7713.0,157.8561,157.865,157.2151,157.4733,7713.0
2023-01-04 14:00:00,176.62,177.56,176.21,176.68,13021.0,157.2507,158.0876,156.8857,157.3041,13021.0
2023-01-04 14:05:00,176.85,177.1,176.6,176.6,21436.0,157.4555,157.678,157.2329,157.2329,21436.0
2023-01-04 14:10:00,176.7,176.98,176.55,176.89,7483.0,157.3219,157.5712,157.1884,157.4911,7483.0
2023-01-04 14:15:00,176.96,177.3,176.84,177.15,15007.0,157.5534,157.8561,157.4466,157.7226,15007.0
2023-01-04 14:20:00,177.13,177.18,176.54,176.69,5264.0,157.7048,157.7493,157.1795,157.313,5264.0
2023-01-04 14:25:00,176.65,176.67,175.7,175.88,9697.0,157.2774,157.2952,156.4316,156.5918,9697.0
2023-01-04 14:30:00,175.8,176.2,175.79,176.18,20387.0,156.5206,156.8767,156.5117,156.8589,20387.0
2023-01-04 14:35:00,176.13,176.31,176.11,176.2,5707.0,156.8144,156.9747,156.7966,156.8767,5707.0
2023-01-04 14:40:00,176.16,176.43,176.05,176.17,6789.0,156.8411,157.0815,156.7432,156.85,6789.0
2023-01-04 14:45:00,176.22,176.48,176.12,176.28,5102.0,156.8946,157.126,156.8055,156.948,5102.0
2023-01-04 14:50:00,176.24,176.5,176.11,176.42,7579.0,156.9124,157.1438,156.7966,157.0726,7579.0
2023-01-04 14:55:00,176.46,176.91,176.46,176.88,7302.0,157.1082,157.5089,157.1082,157.4822,7302.0
2023-01-04 15:00:00,176.94,177.21,176.9,177.21,5962.0,157.5356,157.776,157.5,157.776,5962.0
2023-01-04 15:05:00,177.18,177.21,176.87,176.95,5702.0,157.7493,157.776,157.4733,157.5445,5702.0
2023-01-04 15:10:00,176.98,176.98,176.69,176.9,5802.0,157.5712,157.5712,157.313,157.5,5802.0
2023-01-04 15:15:00,176.82,176.93,176.67,176.74,7425.0,157.4288,157.5267,157.2952,157.3575,7425.0
2023-01-04 15:20:00,176.7,176.77,176.22,176.34,12874.0,157.3219,157.3842,156.8946,157.0014,12874.0
2023-01-04 15:25:00,176.34,176.67,176.27,176.4,11392.0,157.0014,157.2952,156.9391,157.0548,11392.0
2023-01-04 15:30:00,176.38,176.48,176.23,176.23,8718.0,157.037,157.126,156.9035,156.9035,8718.0
2023-01-04 15:35:00,176.18,176.18,175.8,176.06,9468.0,156.8589,156.8589,156.5206,156.7521,9468.0
2023-01-04 15:40:00,176.1,176.12,175.8,175.85,12780.0,156.7877,156.8055,156.5206,156.5651,12780.0
2023-01-04 15:45:00,175.83,176.2,175.75,176.17,13339.0,156.5473,156.8767,156.4761,156.85,13339.0
2023-01-04 15:50:00,176.2,176.53,176.2,176.44,34115.0,156.8767,157.1706,156.8767,157.0904,34115.0
2023-01-04 15:55:00,176.5,177.19,176.5,177.07,96475.0,157.1438,157.7582,157.1438,157.6513,96475.0
2023-01-05 09:30:00,174.88,174.88,174.12,174.21,43720.0,155.7015,155.7015,155.0249,155.105,43720.0
2023-01-05 09:35:00,174.17,174.9,173.82,174.9,19938.0,155.0694,155.7193,154.7578,155.7193,19938.0
2023-01-05 09:40:00,174.8,175.25,174.27,175.08,8609.0,155.6303,156.0309,155.1584,155.8796,8609.0
2023-01-05 09:45:00,175.11,175.23,174.56,175.06,19689.0,155.9063,156.0131,155.4166,155.8618,19689.0
2023-01-05 09:50:00,175.21,175.46,175.1,175.37,16226.0,155.9953,156.2179,155.8974,156.1378,16226.0
2023-01-05 09:55:00,175.3,175.41,175.03,175.29,7483.0,156.0754,156.1734,155.8351,156.0665,7483.0
2023-01-05 10:00:00,175.29,175.38,174.94,175.21,14773.0,156.0665,156.1467,155.7549,155.9953,14773.0
2023-01-05 10:05:00,175.09,175.91,174.98,175.42,11297.0,155.8885,156.6186,155.7905,156.1823,11297.0
2023-01-05 10:10:00,175.36,175.45,175.03,175.24,5995.0,156.1289,156.209,155.8351,156.022,5995.0
2023-01-05 10:15:00,175.32,175.33,175.05,175.19,4743.0,156.0933,156.1022,155.8529,155.9775,4743.0
2023-01-05 10:20:00,175.32,175.35,174.96,175.11,5933.0,156.0933,156.12,155.7727,155.9063,5933.0
2023-01-05 10:25:00,175.19,175.55,175.09,175.5,10917.0,155.9775,156.298,155.8885,156.2535,10917.0
2023-01-05 10:30:00,175.5,175.55,174.97,174.97,10541.0,156.2535,156.298,155.7816,155.7816,10541.0
2023-01-05 10:35:00,175.07,175.12,174.85,174.96,12644.0,155.8707,155.9152,155.6748,155.7727,12644.0
2023-01-05 10:40:00,175.0,175.12,174.7,175.05,20853.0,155.8083,155.9152,155.5412,155.8529,20853.0
2023-01-05 10:45:00,175.1,175.12,174.76,174.8,12911.0,155.8974,155.9152,155.5947,155.6303,12911.0
2023-01-05 10:50:00,174.89,174.93,174.31,174.36,17664.0,155.7104,155.746,155.194,155.2385,17664.0
2023-01-05 10:55:00,174.37,174.39,174.15,174.21,8432.0,155.2474,155.2652,155.0516,155.105,8432.0
2023-01-05 11:00:00,174.22,174.37,174.04,174.37,6104.0,155.1139,155.2474,154.9536,155.2474,6104.0
2023-01-05 11:05:00,174.41,174.58,174.27,174.46,7540.0,155.2831,155.4344,155.1584,155.3276,7540.0
2023-01-05 11:10:00,174.48,174.59,174.23,174.32,9596.0,155.3454,155.4433,155.1228,155.2029,9596.0
2023-01-05 11:15:00,174.35,174.45,174.25,174.26,9604.0,155.2296,155.3187,155.1406,155.1495,9604.0
2023-01-05 11:20:00,174.31,174.31,174.06,174.08,4669.0,155.194,155.194,154.9714,154.9892,4669.0
2023-01-05 11:25:00,174.14,174.34,174.1,174.29,7952.0,155.0427,155.2207,155.007,155.1762,7952.0
2023-01-05 11:30:00,174.32,174.37,174.12,174.16,8239.0,155.2029,155.2474,155.0249,155.0605,8239.0
2023-01-05 11:35:00,174.2,174.35,174.06,174.1,6754.0,155.0961,155.2296,154.9714,155.007,6754.0
2023-01-05 11:40:00,174.05,174.32,174.05,174.24,4817.0,154.9625,155.2029,154.9625,155.1317,4817.0
2023-01-05 11:45:00,174.25,174.38,174.17,174.2,5734.0,155.1406,155.2563,155.0694,155.0961,5734.0
2023-01-05 11:50:00,174.19,174.2,174.0,174.02,4755.0,155.0872,155.0961,154.918,154.9358,4755.0
2023-01-05 11:55:00,174.04,174.13,173.98,174.03,7265.0,154.9536,155.0338,154.9002,154.9447,7265.0
2023-01-05 12:00:00,174.0,174.21,173.87,174.2,8841.0,154.918,155.105,154.8023,155.0961,8841.0
2023-01-05 12:05:00,174.19,174.4,174.19,174.33,18009.0,155.0872,155.2741,155.0872,155.2118,18009.0
2023-01-05 12:10:00,174.31,174.33,174.06,174.1,11805.0,155.194,155.2118,154.9714,155.007,11805.0
2023-01-05 12:15:00,174.05,174.07,173.77,173.81,8643.0,154.9625,154.9803,154.7132,154.7489,8643.0
2023-01-05 12:20:00,173.81,174.15,173.73,174.1,14224.0,154.7489,155.0516,154.6776,155.007,14224.0
2023-01-05 12:25:00,174.07,174.2,174.03,174.04,10858.0,154.9803,155.0961,154.9447,154.9536,10858.0
2023-01-05 12:30:00,174.02,174.21,173.99,174.13,9625.0,154.9358,155.105,154.9091,155.0338,9625.0
2023-01-05 12:35:00,174.13,174.13,173.78,173.83,4832.0,155.0338,155.0338,154.7221,154.7667,4832.0
2023-01-05 12:40:00,173.84,173.89,173.66,173.7,6629.0,154.7756,154.8201,154.6153,154.6509,6629.0
2023-01-05 12:45:00,173.74,173.76,173.45,173.46,14332.0,154.6865,154.7043,154.4283,154.4372,14332.0
2023-01-05 12:50:00,173.47,173.5,173.33,173.37,10190.0,154.4461,154.4728,154.3215,154.3571,10190.0
2023-01-05 12:55:00,173.37,173.58,173.33,173.5,7218.0,154.3571,154.5441,154.3215,154.4728,7218.0
2023-01-05 13:00:00,173.5,173.61,173.44,173.5,6061.0,154.4728,154.5708,154.4194,154.4728,6061.0
2023-01-05 13:05:00,173.52,173.8,173.51,173.79,8955.0,154.4907,154.7399,154.4818,154.731,8955.0
2023-01-05 13:10:00,173.79,173.87,173.53,173.53,12480.0,154.731,154.8023,154.4996,154.4996,12480.0
2023-01-05 13:15:00,173.55,173.71,173.51,173.69,6758.0,154.5174,154.6598,154.4818,154.642,6758.0
2023-01-05 13:20:00,173.71,174.38,173.71,174.1,34756.0,154.6598,155.2563,154.6598,155.007,34756.0
2023-01-05 13:25:00,174.08,174.4,173.98,173.98,22623.0,154.9892,155.2741,154.9002,154.9002,22623.0
2023-01-05 13:30:00,174.01,174.34,174.01,174.11,16564.0,154.9269,155.2207,154.9269,155.016,16564.0
2023-01-05 13:35:00,174.07,174.17,173.86,173.99,15334.0,154.9803,155.0694,154.7934,154.9091,15334.0
2023-01-05 13:40:00,174.02,174.2,173.94,174.0,11181.0,154.9358,155.0961,154.8646,154.918,11181.0
2023-01-05 13:45:00,174.02,174.14,173.92,174.03,15723.0,154.9358,155.0427,154.8468,154.9447,15723.0
2023-01-05 13:50:00,174.05,174.17,173.99,174.09,11159.0,154.9625,155.0694,154.9091,154.9981,11159.0
2023-01-05 13:55:00,174.05,174.16,173.87,173.93,9808.0,154.9625,155.0605,154.8023,154.8557,9808.0
2023-01-05 14:00:00,173.98,174.21,173.92,174.11,14804.0,154.9002,155.105,154.8468,155.016,14804.0
2023-01-05 14:05:00,174.1,174.27,174.1,174.15,18008.0,155.007,155.1584,155.007,155.0516,18008.0
2023-01-05 14:10:00,174.16,174.18,173.96,173.96,7541.0,155.0605,155.0783,154.8824,154.8824,7541.0
2023-01-05 14:15:00,173.93,174.08,173.92,174.05,7534.0,154.8557,154.9892,154.8468,154.9625,7534.0
2023-01-05 14:20:00,174.06,174.09,173.96,174.01,6980.0,154.9714,154.9981,154.8824,154.9269,6980.0
2023-01-05 14:25:00,173.97,174.13,173.75,173.83,10664.0,154.8913,155.0338,154.6954,154.7667,10664.0
2023-01-05 14:30:00,173.8,174.06,173.8,173.97,25180.0,154.7399,154.9714,154.7399,154.8913,25180.0
2023-01-05 14:35:00,173.95,174.38,173.95,174.3,34415.0,154.8735,155.2563,154.8735,155.1851,34415.0
2023-01-05 14:40:00,174.3,174.31,174.18,174.24,33849.0,155.1851,155.194,155.0783,155.1317,33849.0
2023-01-05 14:45:00,174.24,174.41,174.23,174.31,70731.0,155.1317,155.2831,155.1228,155.194,70731.0
2023-01-05 14:50:00,174.31,174.36,174.22,174.33,25307.0,155.194,155.2385,155.1139,155.2118,25307.0
2023-01-05 14:55:00,174.33,174.36,174.1,174.12,57485.0,155.2118,155.2385,155.007,155.0249,57485.0
2023-01-05 15:00:00,174.1,174.12,173.89,173.99,13271.0,155.007,155.0249,154.8201,154.9091,13271.0
2023-01-05 15:05:00,173.99,174.14,173.96,174.09,15170.0,154.9091,155.0427,154.8824,154.9981,15170.0
2023-01-05 15:10:00,174.09,174.12,173.93,174.08,16666.0,154.9981,155.0249,154.8557,154.9892,16666.0
2023-01-05 15:15:00,174.09,174.19,173.87,173.94,14536.0,154.9981,155.0872,154.8023,154.8646,14536.0
2023-01-05 15:20:00,173.89,174.01,173.85,173.93,12546.0,154.8201,154.9269,154.7845,154.8557,12546.0
2023-01-05 15:25:00,173.88,173.88,173.61,173.73,11002.0,154.8112,154.8112,154.5708,154.6776,11002.0
2023-01-05 15:30:00,173.77,173.77,173.56,173.7,15491.0,154.7132,154.7132,154.5263,154.6509,15491.0
2023-01-05 15:35:00,173.67,173.97,173.67,173.92,16481.0,154.6242,154.8913,154.6242,154.8468,16481.0
2023-01-05 15:40:00,173.89,173.89,173.55,173.58,14727.0,154.8201,154.8201,154.5174,154.5441,14727.0
2023-01-05 15:45:00,173.6,173.82,173.45,173.55,25485.0,154.5619,154.7578,154.4283,154.5174,25485.0
2023-01-05 15:50:00,173.58,173.78,173.53,173.53,62662.0,154.5441,154.7221,154.4996,154.4996,62662.0
2023-01-05 15:55:00,173.56,173.87,173.5,173.81,112483.0,154.5263,154.8023,154.4728,154.7489,112483.0
2023-01-06 09:30:00,175.63,176.03,175.5,175.68,48299.0,156.3693,156.7254,156.2535,156.4138,48299.0
2023-01-06 09:35:00,175.57,175.97,175.0,175.34,12631.0,156.3158,156.672,155.8083,156.1111,12631.0
2023-01-06 09:40:00,175.24,175.6,174.91,175.02,8866.0,156.022,156.3425,155.7282,155.8262,8866.0
2023-01-06 09:45:00,174.96,175.13,174.4,174.4,9666.0,155.7727,155.9241,155.2741,155.2741,9666.0
2023-01-06 09:50:00,174.49,175.02,174.29,174.96,16956.0,155.3543,155.8262,155.1762,155.7727,16956.0
2023-01-06 09:55:00,175.01,175.16,174.68,174.82,22561.0,155.8173,155.9508,155.5234,155.6481,22561.0
2023-01-06 10:00:00,174.9,175.41,174.72,174.92,56566.0,155.7193,156.1734,155.5591,155.7371,56566.0
2023-01-06 10:05:00,174.9,175.41,174.9,175.26,32729.0,155.7193,156.1734,155.7193,156.0398,32729.0
2023-01-06 10:10:00,175.25,175.49,175.17,175.17,24184.0,156.0309,156.2446,155.9597,155.9597,24184.0
2023-01-06 10:15:00,175.24,175.62,175.18,175.34,42357.0,156.022,156.3604,155.9686,156.1111,42357.0
2023-01-06 10:20:00,175.4,175.46,175.11,175.29,17711.0,156.1645,156.2179,155.9063,156.0665,17711.0
2023-01-06 10:25:00,175.35,175.36,174.92,175.1,15113.0,156.12,156.1289,155.7371,155.8974,15113.0
2023-01-06 10:30:00,175.19,175.56,175.18,175.54,12058.0,155.9775,156.3069,155.9686,156.2891,12058.0
2023-01-06 10:35:00,175.53,175.84,175.44,175.78,41244.0,156.2802,156.5562,156.2001,156.5028,41244.0
2023-01-06 10:40:00,175.79,175.93,175.53,175.66,80947.0,156.5117,156.6364,156.2802,156.396,80947.0
2023-01-06 10:45:00,175.71,176.24,175.67,176.22,46945.0,156.4405,156.9124,156.4049,156.8946,46945.0
2023-01-06 10:50:00,176.23,176.5,176.07,176.49,59538.0,156.9035,157.1438,156.761,157.1349,59538.0
2023-01-06 10:55:00,176.48,176.56,176.26,176.4,17850.0,157.126,157.1973,156.9302,157.0548,17850.0
2023-01-06 11:00:00,176.42,176.67,176.34,176.48,20665.0,157.0726,157.2952,157.0014,157.126,20665.0
2023-01-06 11:05:00,176.51,176.68,176.47,176.55,29364.0,157.1528,157.3041,157.1171,157.1884,29364.0
2023-01-06 11:10:00,176.58,176.68,176.42,176.47,15860.0,157.2151,157.3041,157.0726,157.1171,15860.0
2023-01-06 11:15:00,176.5,176.72,176.41,176.6,10177.0,157.1438,157.3397,157.0637,157.2329,10177.0
2023-01-06 11:20:00,176.65,176.91,176.58,176.81,16923.0,157.2774,157.5089,157.2151,157.4199,16923.0
2023-01-06 11:25:00,176.81,176.81,176.39,176.64,8956.0,157.4199,157.4199,157.0459,157.2685,8956.0
2023-01-06 11:30:00,176.66,176.77,176.53,176.75,9622.0,157.2863,157.3842,157.1706,157.3664,9622.0
2023-01-06 11:35:00,176.72,176.82,176.61,176.72,8645.0,157.3397,157.4288,157.2418,157.3397,8645.0
2023-01-06 11:40:00,176.72,176.82,176.58,176.62,17829.0,157.3397,157.4288,157.2151,157.2507,17829.0
2023-01-06 11:45:00,176.67,176.78,176.54,176.55,11364.0,157.2952,157.3931,157.1795,157.1884,11364.0
2023-01-06 11:50:00,176.58,176.91,176.58,176.63,19832.0,157.2151,157.5089,157.2151,157.2596,19832.0
2023-01-06 11:55:00,176.65,176.7,176.34,176.34,14482.0,157.2774,157.3219,157.0014,157.0014,14482.0
2023-01-06 12:00:00,176.37,176.53,176.34,176.41,11432.0,157.0281,157.1706,157.0014,157.0637,11432.0
2023-01-06 12:05:00,176.4,176.53,176.26,176.41,10014.0,157.0548,157.1706,156.9302,157.0637,10014.0
2023-01-06 12:10:00,176.42,176.54,176.38,176.45,10517.0,157.0726,157.1795,157.037,157.0993,10517.0
2023-01-06 12:15:00,176.44,176.6,176.39,176.44,14401.0,157.0904,157.2329,157.0459,157.0904,14401.0
2023-01-06 12:20:00,176.46,176.5,176.26,176.26,11410.0,157.1082,157.1438,156.9302,156.9302,11410.0
2023-01-06 12:25:00,176.28,176.55,176.27,176.43,10061.0,156.948,157.1884,156.9391,157.0815,10061.0
2023-01-06 12:30:00,176.46,176.54,176.19,176.19,13017.0,157.1082,157.1795,156.8678,156.8678,13017.0
2023-01-06 12:35:00,176.2,176.41,176.04,176.41,11045.0,156.8767,157.0637,156.7343,157.0637,11045.0
2023-01-06 12:40:00,176.41,176.46,176.24,176.44,5448.0,157.0637,157.1082,156.9124,157.0904,5448.0
2023-01-06 12:45:00,176.49,176.54,176.43,176.44,10586.0,157.1349,157.1795,157.0815,157.0904,10586.0
2023-01-06 12:50:00,176.44,176.47,176.16,176.35,96093.0,157.0904,157.1171,156.8411,157.0103,96093.0
2023-01-06 12:55:00,176.38,176.6,176.31,176.52,8454.0,157.037,157.2329,156.9747,157.1617,8454.0
2023-01-06 13:00:00,176.52,176.56,176.33,176.41,5892.0,157.1617,157.1973,156.9925,157.0637,5892.0
2023-01-06 13:05:00,176.47,176.6,176.38,176.51,15955.0,157.1171,157.2329,157.037,157.1528,15955.0
2023-01-06 13:10:00,176.5,176.72,176.41,176.69,20917.0,157.1438,157.3397,157.0637,157.313,20917.0
2023-01-06 13:15:00,176.69,176.91,176.64,176.7,19219.0,157.313,157.5089,157.2685,157.3219,19219.0
2023-01-06 13:20:00,176.7,177.01,176.61,176.92,12950.0,157.3219,157.5979,157.2418,157.5178,12950.0
2023-01-06 13:25:00,176.92,177.03,176.9,177.0,71969.0,157.5178,157.6157,157.5,157.589,71969.0
2023-01-06 13:30:00,177.03,177.42,176.97,177.41,26693.0,157.6157,157.963,157.5623,157.9541,26693.0
2023-01-06 13:35:00,177.42,177.42,177.28,177.4,26143.0,157.963,157.963,157.8383,157.9451,26143.0
2023-01-06 13:40:00,177.4,177.62,177.34,177.51,25463.0,157.9451,158.141,157.8917,158.0431,25463.0
2023-01-06 13:45:00,177.5,177.6,177.37,177.57,18244.0,158.0342,158.1232,157.9184,158.0965,18244.0
2023-01-06 13:50:00,177.57,177.59,177.46,177.57,22278.0,158.0965,158.1143,157.9986,158.0965,22278.0
2023-01-06 13:55:00,177.56,177.79,177.54,177.72,27737.0,158.0876,158.2924,158.0698,158.2301,27737.0
2023-01-06 14:00:00,177.81,177.91,177.8,177.84,20460.0,158.3102,158.3992,158.3013,158.3369,20460.0
2023-01-06 14:05:00,177.85,178.16,177.84,178.16,91185.0,158.3458,158.6218,158.3369,158.6218,91185.0
2023-01-06 14:10:00,178.19,178.3,178.07,178.22,19134.0,158.6485,158.7464,158.5417,158.6752,19134.0
2023-01-06 14:15:00,178.23,178.35,178.21,178.31,22503.0,158.6841,158.791,158.6663,158.7554,22503.0
2023-01-06 14:20:00,178.29,178.38,178.2,178.31,27682.0,158.7375,158.8177,158.6574,158.7554,27682.0
2023-01-06 14:25:00,178.31,178.43,178.23,178.35,27577.0,158.7554,158.8622,158.6841,158.791,27577.0
2023-01-06 14:30:00,178.36,178.72,178.36,178.59,22655.0,158.7999,159.1204,158.7999,159.0046,22655.0
2023-01-06 14:35:00,178.56,178.8,178.54,178.72,16356.0,158.9779,159.1916,158.9601,159.1204,16356.0
2023-01-06 14:40:00,178.63,178.81,178.57,178.78,13688.0,159.0403,159.2005,158.9868,159.1738,13688.0
2023-01-06 14:45:00,178.76,178.82,178.58,178.78,26418.0,159.156,159.2094,158.9957,159.1738,26418.0
2023-01-06 14:50:00,178.77,178.92,178.73,178.92,36473.0,159.1649,159.2985,159.1293,159.2985,36473.0
2023-01-06 14:55:00,178.92,178.92,178.81,178.91,39731.0,159.2985,159.2985,159.2005,159.2896,39731.0
2023-01-06 15:00:00,178.9,179.17,178.9,179.08,39446.0,159.2806,159.521,159.2806,159.4409,39446.0
2023-01-06 15:05:00,179.11,179.16,179.0,179.16,31063.0,159.4676,159.5121,159.3697,159.5121,31063.0
2023-01-06 15:10:00,179.16,179.25,178.97,179.0,35192.0,159.5121,159.5923,159.343,159.3697,35192.0
2023-01-06 15:15:00,179.0,179.13,178.92,178.93,21978.0,159.3697,159.4854,159.2985,159.3074,21978.0
2023-01-06 15:20:00,178.95,179.2,178.86,179.16,59403.0,159.3252,159.5477,159.245,159.5121,59403.0
2023-01-06 15:25:00,179.13,179.21,178.93,179.0,26554.0,159.4854,159.5567,159.3074,159.3697,26554.0
2023-01-06 15:30:00,178.98,179.38,178.98,179.23,34551.0,159.3519,159.708,159.3519,159.5745,34551.0
2023-01-06 15:35:00,179.24,179.3,179.13,179.27,31909.0,159.5834,159.6368,159.4854,159.6101,31909.0
2023-01-06 15:40:00,179.28,179.51,179.28,179.5,46910.0,159.619,159.8238,159.619,159.8149,46910.0
2023-01-06 15:45:00,179.5,179.54,179.24,179.24,83771.0,159.8149,159.8505,159.5834,159.5834,83771.0
2023-01-06 15:50:00,179.18,179.34,178.99,179.12,107175.0,159.5299,159.6724,159.3608,159.4765,107175.0
2023-01-06 15:55:00,179.18,179.26,178.91,178.92,175112.0,159.5299,159.6012,159.2896,159.2985,175112.0
2023-01-09 09:30:00,179.22,180.01,178.98,179.56,59515.0,159.5656,160.2689,159.3519,159.8683,59515.0
2023-01-09 09:35:00,179.66,180.03,179.48,179.97,15800.0,159.9573,160.2867,159.797,160.2333,15800.0
2023-01-09 09:40:00,179.84,180.11,179.81,180.04,22567.0,160.1176,160.358,160.0909,160.2956,22567.0
2023-01-09 09:45:00,180.03,180.67,179.98,180.61,23828.0,160.2867,160.8565,160.2422,160.8031,23828.0
2023-01-09 09:50:00,180.67,180.98,180.19,180.95,10944.0,160.8565,161.1325,160.4292,161.1058,10944.0
2023-01-09 09:55:00,180.98,181.1,180.83,180.99,14995.0,161.1325,161.2394,160.999,161.1414,14995.0
2023-01-09 10:00:00,181.03,181.17,180.76,181.03,24110.0,161.1771,161.3017,160.9367,161.1771,24110.0
2023-01-09 10:05:00,181.0,181.09,180.63,180.64,10632.0,161.1504,161.2305,160.8209,160.8298,10632.0
2023-01-09 10:10:00,180.78,180.82,180.44,180.72,33245.0,160.9545,160.9901,160.6518,160.9011,33245.0
2023-01-09 10:15:00,180.71,181.52,180.7,181.49,38656.0,160.8922,161.6133,160.8833,161.5866,38656.0
2023-01-09 10:20:00,181.59,181.73,181.28,181.3,6124.0,161.6756,161.8003,161.3996,161.4175,6124.0
2023-01-09 10:25:00,181.28,181.52,181.23,181.39,12533.0,161.3996,161.6133,161.3551,161.4976,12533.0
2023-01-09 10:30:00,181.4,181.92,181.33,181.8,9841.0,161.5065,161.9695,161.4442,161.8626,9841.0
2023-01-09 10:35:00,181.82,182.19,181.81,182.01,20338.0,161.8804,162.2098,161.8715,162.0496,20338.0
2023-01-09 10:40:00,182.04,182.47,181.96,182.43,19896.0,162.0763,162.4591,162.0051,162.4235,19896.0
2023-01-09 10:45:00,182.47,182.73,182.4,182.6,29911.0,162.4591,162.6906,162.3968,162.5749,29911.0
2023-01-09 10:50:00,182.62,182.64,182.49,182.55,32860.0,162.5927,162.6105,162.4769,162.5304,32860.0
2023-01-09 10:55:00,182.59,183.02,182.55,182.84,19868.0,162.566,162.9488,162.5304,162.7886,19868.0
2023-01-09 11:00:00,182.84,183.3,182.72,183.26,23096.0,162.7886,163.1981,162.6817,163.1625,23096.0
2023-01-09 11:05:00,183.26,183.49,183.2,183.31,14654.0,163.1625,163.3673,163.1091,163.207,14654.0
2023-01-09 11:10:00,183.28,183.64,183.28,183.48,16272.0,163.1803,163.5008,163.1803,163.3584,16272.0
2023-01-09 11:15:00,183.55,183.64,183.15,183.21,35257.0,163.4207,163.5008,163.0646,163.118,35257.0
2023-01-09 11:20:00,183.16,183.36,183.03,183.16,29144.0,163.0735,163.2515,162.9577,163.0735,29144.0
2023-01-09 11:25:00,183.16,183.38,182.8,182.8,31529.0,163.0735,163.2693,162.753,162.753,31529.0
2023-01-09 11:30:00,182.79,182.79,182.3,182.34,62064.0,162.744,162.744,162.3078,162.3434,62064.0
2023-01-09 11:35:00,182.34,182.97,182.26,182.93,15647.0,162.3434,162.9043,162.2722,162.8687,15647.0
2023-01-09 11:40:00,183.01,183.3,183.0,183.21,13410.0,162.9399,163.1981,162.931,163.118,13410.0
2023-01-09 11:45:00,183.18,183.32,182.92,183.09,19002.0,163.0913,163.2159,162.8598,163.0111,19002.0
2023-01-09 11:50:00,183.09,183.21,182.97,183.1,15298.0,163.0111,163.118,162.9043,163.0201,15298.0
2023-01-09 11:55:00,183.12,183.16,182.59,182.59,34248.0,163.0379,163.0735,162.566,162.566,34248.0
2023-01-09 12:00:00,182.62,182.62,182.06,182.16,27244.0,162.5927,162.5927,162.0941,162.1831,27244.0
2023-01-09 12:05:00,182.14,182.47,181.96,182.47,14039.0,162.1653,162.4591,162.0051,162.4591,14039.0
2023-01-09 12:10:00,182.56,182.59,182.29,182.41,7845.0,162.5393,162.566,162.2989,162.4057,7845.0
2023-01-09 12:15:00,182.43,182.51,182.31,182.44,11119.0,162.4235,162.4948,162.3167,162.4324,11119.0
2023-01-09 12:20:00,182.44,182.73,182.44,182.72,7611.0,162.4324,162.6906,162.4324,162.6817,7611.0
2023-01-09 12:25:00,182.74,182.85,182.47,182.81,9396.0,162.6995,162.7975,162.4591,162.7619,9396.0
2023-01-09 12:30:00,182.82,183.0,182.79,182.82,13473.0,162.7708,162.931,162.744,162.7708,13473.0
2023-01-09 12:35:00,182.8,182.81,182.54,182.67,5422.0,162.753,162.7619,162.5215,162.6372,5422.0
2023-01-09 12:40:00,182.66,182.84,182.64,182.66,5552.0,162.6283,162.7886,162.6105,162.6283,5552.0
2023-01-09 12:45:00,182.64,182.98,182.63,182.86,8818.0,162.6105,162.9132,162.6016,162.8064,8818.0
2023-01-09 12:50:00,182.84,183.11,182.83,182.98,6220.0,162.7886,163.029,162.7797,162.9132,6220.0
2023-01-09 12:55:00,182.99,183.12,182.86,183.11,11469.0,162.9221,163.0379,162.8064,163.029,11469.0
2023-01-09 13:00:00,183.07,183.1,182.65,182.68,8357.0,162.9933,163.0201,162.6194,162.6461,8357.0
2023-01-09 13:05:00,182.71,182.79,182.61,182.79,5156.0,162.6728,162.744,162.5838,162.744,5156.0
2023-01-09 13:10:00,182.8,183.02,182.68,183.0,8831.0,162.753,162.9488,162.6461,162.931,8831.0
2023-01-09 13:15:00,183.01,183.09,182.88,182.89,15271.0,162.9399,163.0111,162.8242,162.8331,15271.0
2023-01-09 13:20:00,182.86,183.23,182.85,183.11,29642.0,162.8064,163.1358,162.7975,163.029,29642.0
2023-01-09 13:25:00,183.17,183.36,183.08,183.36,7505.0,163.0824,163.2515,163.0022,163.2515,7505.0
2023-01-09 13:30:00,183.37,183.39,183.09,183.17,10420.0,163.2604,163.2782,163.0111,163.0824,10420.0
2023-01-09 13:35:00,183.11,183.12,182.66,182.92,6490.0,163.029,163.0379,162.6283,162.8598,6490.0
2023-01-09 13:40:00,182.86,182.86,182.55,182.61,8426.0,162.8064,162.8064,162.5304,162.5838,8426.0
2023-01-09 13:45:00,182.54,182.62,182.38,182.53,6490.0,162.5215,162.5927,162.379,162.5126,6490.0
2023-01-09 13:50:00,182.48,182.71,182.44,182.65,9929.0,162.468,162.6728,162.4324,162.6194,9929.0
2023-01-09 13:55:00,182.6,182.74,182.54,182.66,8222.0,162.5749,162.6995,162.5215,162.6283,8222.0
2023-01-09 14:00:00,182.65,182.78,182.52,182.52,8486.0,162.6194,162.7351,162.5037,162.5037,8486.0
2023-01-09 14:05:00,182.47,182.52,182.11,182.25,8975.0,162.4591,162.5037,162.1386,162.2633,8975.0
2023-01-09 14:10:00,182.31,182.43,182.21,182.33,8786.0,162.3167,162.4235,162.2277,162.3345,8786.0
2023-01-09 14:15:00,182.27,182.27,182.17,182.24,3354.0,162.2811,162.2811,162.192,162.2544,3354.0
2023-01-09 14:20:00,182.27,182.59,182.25,182.53,13715.0,162.2811,162.566,162.2633,162.5126,13715.0
2023-01-09 14:25:00,182.63,182.71,182.48,182.6,9767.0,162.6016,162.6728,162.468,162.5749,9767.0
2023-01-09 14:30:00,182.5,182.62,182.39,182.42,6923.0,162.4859,162.5927,162.3879,162.4146,6923.0
2023-01-09 14:35:00,182.41,182.45,182.23,182.45,8662.0,162.4057,162.4413,162.2455,162.4413,8662.0
2023-01-09 14:40:00,182.46,182.57,182.3,182.38,13615.0,162.4502,162.5482,162.3078,162.379,13615.0
2023-01-09 14:45:00,182.39,182.51,182.27,182.31,11103.0,162.3879,162.4948,162.2811,162.3167,11103.0
2023-01-09 14:50:00,182.35,182.36,182.21,182.23,12457.0,162.3523,162.3612,162.2277,162.2455,12457.0
2023-01-09 14:55:00,182.23,182.23,181.66,181.7,12013.0,162.2455,162.2455,161.738,161.7736,12013.0
2023-01-09 15:00:00,181.71,182.0,181.71,181.86,20865.0,161.7825,162.0407,161.7825,161.916,20865.0
2023-01-09 15:05:00,181.89,182.14,181.85,182.11,19039.0,161.9427,162.1653,161.9071,162.1386,19039.0
2023-01-09 15:10:00,182.12,182.16,181.91,181.93,15336.0,162.1475,162.1831,161.9606,161.9784,15336.0
2023-01-09 15:15:00,181.95,182.23,181.92,182.17,13265.0,161.9962,162.2455,161.9695,162.192,13265.0
2023-01-09 15:20:00,182.19,182.52,182.17,182.31,21592.0,162.2098,162.5037,162.192,162.3167,21592.0
2023-01-09 15:25:00,182.29,182.31,182.06,182.2,11821.0,162.2989,162.3167,162.0941,162.2188,11821.0
2023-01-09 15:30:00,182.23,182.27,181.79,182.17,15728.0,162.2455,162.2811,161.8537,162.192,15728.0
2023-01-09 15:35:00,182.15,182.17,181.97,182.0,15897.0,162.1742,162.192,162.014,162.0407,15897.0
2023-01-09 15:40:00,181.99,182.33,181.96,182.31,19334.0,162.0318,162.3345,162.0051,162.3167,19334.0
2023-01-09 15:45:00,182.33,182.41,181.89,182.11,36651.0,162.3345,162.4057,161.9427,162.1386,36651.0
2023-01-09 15:50:00,182.08,182.45,182.06,182.3,58811.0,162.1119,162.4413,162.0941,162.3078,58811.0
2023-01-09 15:55:00,182.31,182.31,181.67,181.68,178282.0,162.3167,162.3167,161.7469,161.7558,178282.0
2023-01-10 09:30:00,181.31,181.56,180.51,180.51,36299.0,161.4264,161.6489,160.7141,160.7141,36299.0
2023-01-10 09:35:00,180.4,180.55,178.82,179.21,51152.0,160.6162,160.7497,159.2094,159.5567,51152.0
2023-01-10 09:40:00,179.26,180.23,179.26,180.19,12046.0,159.6012,160.4648,159.6012,160.4292,12046.0
2023-01-10 09:45:00,180.23,180.41,179.21,179.39,21869.0,160.4648,160.6251,159.5567,159.7169,21869.0
2023-01-10 09:50:00,179.24,179.66,178.75,179.66,14565.0,159.5834,159.9573,159.1471,159.9573,14565.0
2023-01-10 09:55:00,179.69,179.9,179.38,179.58,12588.0,159.984,160.171,159.708,159.8861,12588.0
2023-01-10 10:00:00,179.62,180.13,179.51,179.67,16327.0,159.9217,160.3758,159.8238,159.9662,16327.0
2023-01-10 10:05:00,179.58,179.87,179.21,179.24,27088.0,159.8861,160.1443,159.5567,159.5834,27088.0
2023-01-10 10:10:00,179.27,179.77,179.16,179.58,11275.0,159.6101,160.0552,159.5121,159.8861,11275.0
2023-01-10 10:15:00,179.67,179.83,179.47,179.55,15131.0,159.9662,160.1087,159.7881,159.8594,15131.0
2023-01-10 10:20:00,179.47,179.47,178.65,178.76,13002.0,159.7881,159.7881,159.0581,159.156,13002.0
2023-01-10 10:25:00,178.72,178.98,178.37,178.45,17412.0,159.1204,159.3519,158.8088,158.88,17412.0
2023-01-10 10:30:00,178.42,178.5,177.82,177.93,15327.0,158.8533,158.9245,158.3191,158.417,15327.0
2023-01-10 10:35:00,178.03,178.11,177.58,177.76,30210.0,158.5061,158.5773,158.1054,158.2657,30210.0
2023-01-10 10:40:00,177.79,177.84,177.34,177.38,15176.0,158.2924,158.3369,157.8917,157.9273,15176.0
2023-01-10 10:45:00,177.38,178.03,177.32,177.74,25973.0,157.9273,158.5061,157.8739,158.2479,25973.0
2023-01-10 10:50:00,177.8,178.43,177.78,178.38,14208.0,158.3013,158.8622,158.2835,158.8177,14208.0
2023-01-10 10:55:00,178.44,178.72,178.38,178.7,12939.0,158.8711,159.1204,158.8177,159.1026,12939.0
2023-01-10 11:00:00,178.76,178.92,178.61,178.85,10833.0,159.156,159.2985,159.0225,159.2361,10833.0
2023-01-10 11:05:00,178.9,179.07,178.8,178.96,10274.0,159.2806,159.432,159.1916,159.3341,10274.0
2023-01-10 11:10:00,178.93,179.16,178.85,178.9,7455.0,159.3074,159.5121,159.2361,159.2806,7455.0
2023-01-10 11:15:00,178.93,179.0,178.68,178.73,11756.0,159.3074,159.3697,159.0848,159.1293,11756.0
2023-01-10 11:20:00,178.75,178.89,178.55,178.61,12437.0,159.1471,159.2717,158.969,159.0225,12437.0
2023-01-10 11:25:00,178.56,178.58,178.25,178.38,26555.0,158.9779,158.9957,158.7019,158.8177,26555.0
2023-01-10 11:30:00,178.41,178.52,178.18,178.3,8779.0,158.8444,158.9423,158.6396,158.7464,8779.0
2023-01-10 11:35:00,178.31,178.54,178.21,178.24,12707.0,158.7554,158.9601,158.6663,158.693,12707.0
2023-01-10 11:40:00,178.25,178.31,178.05,178.13,8784.0,158.7019,158.7554,158.5239,158.5951,8784.0
2023-01-10 11:45:00,178.1,178.49,177.91,178.45,16862.0,158.5684,158.9156,158.3992,158.88,16862.0
2023-01-10 11:50:00,178.5,178.61,178.26,178.4,4922.0,158.9245,159.0225,158.7108,158.8355,4922.0
2023-01-10 11:55:00,178.41,178.5,178.13,178.17,6934.0,158.8444,158.9245,158.5951,158.6307,6934.0
2023-01-10 12:00:00,178.13,178.13,177.61,177.69,10456.0,158.5951,158.5951,158.1321,158.2033,10456.0
2023-01-10 12:05:00,177.69,177.77,177.62,177.63,15696.0,158.2033,158.2746,158.141,158.1499,15696.0
2023-01-10 12:10:00,177.63,177.95,177.52,177.72,15796.0,158.1499,158.4348,158.052,158.2301,15796.0
2023-01-10 12:15:00,177.72,177.79,177.45,177.45,9840.0,158.2301,158.2924,157.9897,157.9897,9840.0
2023-01-10 12:20:00,177.47,177.48,177.26,177.45,9013.0,158.0075,158.0164,157.8205,157.9897,9013.0
2023-01-10 12:25:00,177.47,177.65,177.46,177.46,6461.0,158.0075,158.1677,157.9986,157.9986,6461.0
2023-01-10 12:30:00,177.5,177.6,177.42,177.45,14032.0,158.0342,158.1232,157.963,157.9897,14032.0
2023-01-10 12:35:00,177.46,177.65,177.3,177.65,15367.0,157.9986,158.1677,157.8561,158.1677,15367.0
2023-01-10 12:40:00,177.68,177.8,177.61,177.76,7101.0,158.1944,158.3013,158.1321,158.2657,7101.0
2023-01-10 12:45:00,177.78,177.83,177.69,177.69,5889.0,158.2835,158.328,158.2033,158.2033,5889.0
2023-01-10 12:50:00,177.69,177.87,177.59,177.61,11081.0,158.2033,158.3636,158.1143,158.1321,11081.0
2023-01-10 12:55:00,177.62,177.64,177.47,177.47,18252.0,158.141,158.1588,158.0075,158.0075,18252.0
2023-01-10 13:00:00,177.46,177.72,177.31,177.63,11595.0,157.9986,158.2301,157.865,158.1499,11595.0
2023-01-10 13:05:00,177.65,177.86,177.57,177.86,7611.0,158.1677,158.3547,158.0965,158.3547,7611.0
2023-01-10 13:10:00,177.85,177.88,177.65,177.65,7582.0,158.3458,158.3725,158.1677,158.1677,7582.0
2023-01-10 13:15:00,177.68,177.71,177.42,177.56,9026.0,158.1944,158.2212,157.963,158.0876,9026.0
2023-01-10 13:20:00,177.61,177.7,177.48,177.69,7376.0,158.1321,158.2122,158.0164,158.2033,7376.0
2023-01-10 13:25:00,177.68,177.86,177.67,177.81,11119.0,158.1944,158.3547,158.1855,158.3102,11119.0
2023-01-10 13:30:00,177.8,178.03,177.8,177.94,22461.0,158.3013,158.5061,158.3013,158.4259,22461.0
2023-01-10 13:35:00,177.95,178.28,177.95,178.21,8517.0,158.4348,158.7286,158.4348,158.6663,8517.0
2023-01-10 13:40:00,178.19,178.32,178.11,178.12,7525.0,158.6485,158.7643,158.5773,158.5862,7525.0
2023-01-10 13:45:00,178.13,178.15,177.94,178.15,10099.0,158.5951,158.6129,158.4259,158.6129,10099.0
2023-01-10 13:50:00,178.22,178.33,178.17,178.27,10133.0,158.6752,158.7732,158.6307,158.7197,10133.0
2023-01-10 13:55:00,178.25,178.43,178.08,178.42,9746.0,158.7019,158.8622,158.5506,158.8533,9746.0
2023-01-10 14:00:00,178.49,178.52,178.38,178.46,8633.0,158.9156,158.9423,158.8177,158.8889,8633.0
2023-01-10 14:05:00,178.44,178.44,178.24,178.31,8199.0,158.8711,158.8711,158.693,158.7554,8199.0
2023-01-10 14:10:00,178.31,178.34,178.19,178.32,14545.0,158.7554,158.7821,158.6485,158.7643,14545.0
2023-01-10 14:15:00,178.36,178.47,178.35,178.4,6857.0,158.7999,158.8978,158.791,158.8355,6857.0
2023-01-10 14:20:00,178.36,178.51,178.26,178.5,17969.0,158.7999,158.9334,158.7108,158.9245,17969.0
2023-01-10 14:25:00,178.5,178.5,178.32,178.48,10677.0,158.9245,158.9245,158.7643,158.9067,10677.0
2023-01-10 14:30:00,178.48,178.73,178.44,178.48,17258.0,158.9067,159.1293,158.8711,158.9067,17258.0
2023-01-10 14:35:00,178.52,178.59,178.42,178.57,12150.0,158.9423,159.0046,158.8533,158.9868,12150.0
2023-01-10 14:40:00,178.6,178.6,178.43,178.48,18862.0,159.0135,159.0135,158.8622,158.9067,18862.0
2023-01-10 14:45:00,178.33,178.34,178.14,178.15,8733.0,158.7732,158.7821,158.604,158.6129,8733.0
2023-01-10 14:50:00,178.14,178.16,177.98,178.07,13920.0,158.604,158.6218,158.4615,158.5417,13920.0
2023-01-10 14:55:00,178.1,178.23,177.96,178.04,17953.0,158.5684,158.6841,158.4437,158.515,17953.0
2023-01-10 15:00:00,178.02,178.08,177.85,177.92,14462.0,158.4972,158.5506,158.3458,158.4081,14462.0
2023-01-10 15:05:00,177.9,178.01,177.63,177.98,22397.0,158.3903,158.4883,158.1499,158.4615,22397.0
2023-01-10 15:10:00,177.99,178.2,177.77,178.16,24315.0,158.4704,158.6574,158.2746,158.6218,24315.0
2023-01-10 15:15:00,178.18,178.37,178.18,178.35,13468.0,158.6396,158.8088,158.6396,158.791,13468.0
2023-01-10 15:20:00,178.36,178.36,178.05,178.11,18836.0,158.7999,158.7999,158.5239,158.5773,18836.0
2023-01-10 15:25:00,178.12,178.18,178.05,178.09,11011.0,158.5862,158.6396,158.5239,158.5595,11011.0
2023-01-10 15:30:00,178.11,178.11,177.96,178.06,22363.0,158.5773,158.5773,158.4437,158.5328,22363.0
2023-01-10 15:35:00,178.05,178.22,178.01,178.21,19926.0,158.5239,158.6752,158.4883,158.6663,19926.0
2023-01-10 15:40:00,178.22,178.33,178.14,178.31,24975.0,158.6752,158.7732,158.604,158.7554,24975.0
2023-01-10 15:45:00,178.27,178.44,178.26,178.26,33120.0,158.7197,158.8711,158.7108,158.7108,33120.0
2023-01-10 15:50:00,178.31,178.6,178.29,178.59,50266.0,158.7554,159.0135,158.7375,159.0046,50266.0
2023-01-10 15:55:00,178.6,178.82,178.6,178.75,92351.0,159.0135,159.2094,159.0135,159.1471,92351.0
2023-01-11 09:30:00,179.53,180.32,179.52,180.31,67807.0,159.8416,160.5449,159.8327,160.536,67807.0
2023-01-11 09:35:00,180.38,180.48,179.6,179.87,34555.0,160.5983,160.6874,159.9039,160.1443,34555.0
2023-01-11 09:40:00,179.82,180.88,179.81,180.72,21170.0,160.0998,161.0435,160.0909,160.9011,21170.0
2023-01-11 09:45:00,180.73,181.15,180.62,181.0,22267.0,160.91,161.2839,160.812,161.1504,22267.0
2023-01-11 09:50:00,180.9,181.07,180.27,180.44,14135.0,161.0613,161.2127,160.5004,160.6518,14135.0
2023-01-11 09:55:00,180.25,180.81,180.25,180.78,27812.0,160.4826,160.9812,160.4826,160.9545,27812.0
2023-01-11 10:00:00,180.72,180.77,180.46,180.52,21208.0,160.9011,160.9456,160.6696,160.723,21208.0
2023-01-11 10:05:00,180.49,180.66,180.34,180.42,10278.0,160.6963,160.8476,160.5627,160.634,10278.0
2023-01-11 10:10:00,180.55,180.72,180.11,180.13,16232.0,160.7497,160.9011,160.358,160.3758,16232.0
2023-01-11 10:15:00,180.09,180.11,179.77,179.82,13077.0,160.3401,160.358,160.0552,160.0998,13077.0
2023-01-11 10:20:00,179.79,180.11,179.62,179.79,10590.0,160.073,160.358,159.9217,160.073,10590.0
2023-01-11 10:25:00,179.83,180.01,179.69,179.88,13708.0,160.1087,160.2689,159.984,160.1532,13708.0
2023-01-11 10:30:00,179.92,180.08,179.45,179.7,20743.0,160.1888,160.3312,159.7703,159.9929,20743.0
2023-01-11 10:35:00,179.71,179.91,179.59,179.69,25910.0,160.0018,160.1799,159.895,159.984,25910.0
2023-01-11 10:40:00,179.57,179.76,179.48,179.71,21549.0,159.8772,160.0463,159.797,160.0018,21549.0
2023-01-11 10:45:00,179.71,179.8,179.65,179.8,9579.0,160.0018,160.082,159.9484,160.082,9579.0
2023-01-11 10:50:00,179.79,179.81,179.6,179.71,25397.0,160.073,160.0909,159.9039,160.0018,25397.0
2023-01-11 10:55:00,179.71,179.71,179.16,179.23,12926.0,160.0018,160.0018,159.5121,159.5745,12926.0
2023-01-11 11:00:00,179.23,179.3,179.0,179.25,17324.0,159.5745,159.6368,159.3697,159.5923,17324.0
2023-01-11 11:05:00,179.27,179.41,179.0,179.0,8774.0,159.6101,159.7347,159.3697,159.3697,8774.0
2023-01-11 11:10:00,179.02,179.27,178.98,179.27,12696.0,159.3875,159.6101,159.3519,159.6101,12696.0
2023-01-11 11:15:00,179.3,179.5,179.3,179.46,9585.0,159.6368,159.8149,159.6368,159.7792,9585.0
2023-01-11 11:20:00,179.44,179.5,179.3,179.42,15080.0,159.7614,159.8149,159.6368,159.7436,15080.0
2023-01-11 11:25:00,179.4,179.59,179.27,179.54,12268.0,159.7258,159.895,159.6101,159.8505,12268.0
2023-01-11 11:30:00,179.56,179.72,179.53,179.65,11170.0,159.8683,160.0107,159.8416,159.9484,11170.0
2023-01-11 11:35:00,179.63,179.65,179.26,179.36,9493.0,159.9306,159.9484,159.6012,159.6902,9493.0
2023-01-11 11:40:00,179.36,179.52,179.35,179.52,7835.0,159.6902,159.8327,159.6813,159.8327,7835.0
2023-01-11 11:45:00,179.52,179.85,179.5,179.78,12311.0,159.8327,160.1265,159.8149,160.0641,12311.0
2023-01-11 11:50:00,179.78,179.87,179.63,179.86,6377.0,160.0641,160.1443,159.9306,160.1354,6377.0
2023-01-11 11:55:00,179.9,179.97,179.83,179.88,6335.0,160.171,160.2333,160.1087,160.1532,6335.0
2023-01-11 12:00:00,179.9,180.09,179.88,180.09,5604.0,160.171,160.3401,160.1532,160.3401,5604.0
2023-01-11 12:05:00,180.06,180.29,180.05,180.28,6374.0,160.3134,160.5182,160.3045,160.5093,6374.0
2023-01-11 12:10:00,180.24,180.37,180.15,180.28,13367.0,160.4737,160.5894,160.3936,160.5093,13367.0
2023-01-11 12:15:00,180.27,180.27,179.97,180.0,9125.0,160.5004,160.5004,160.2333,160.26,9125.0
2023-01-11 12:20:00,180.03,180.22,180.0,180.12,4870.0,160.2867,160.4559,160.26,160.3669,4870.0
2023-01-11 12:25:00,180.14,180.23,179.98,180.23,7395.0,160.3847,160.4648,160.2422,160.4648,7395.0
2023-01-11 12:30:00,180.21,180.31,179.97,179.97,12288.0,160.447,160.536,160.2333,160.2333,12288.0
2023-01-11 12:35:00,179.93,180.14,179.89,180.14,8879.0,160.1977,160.3847,160.1621,160.3847,8879.0
2023-01-11 12:40:00,180.12,180.23,180.1,180.2,4647.0,160.3669,160.4648,160.3491,160.4381,4647.0
2023-01-11 12:45:00,180.23,180.37,180.22,180.36,8140.0,160.4648,160.5894,160.4559,160.5805,8140.0
2023-01-11 12:50:00,180.34,180.47,180.31,180.43,3870.0,160.5627,160.6785,160.536,160.6429,3870.0
2023-01-11 12:55:00,180.37,180.45,180.37,180.39,7709.0,160.5894,160.6607,160.5894,160.6072,7709.0
2023-01-11 13:00:00,180.43,180.76,180.43,180.75,7770.0,160.6429,160.9367,160.6429,160.9278,7770.0
2023-01-11 13:05:00,180.74,180.89,180.64,180.86,6153.0,160.9189,161.0524,160.8298,161.0257,6153.0
2023-01-11 13:10:00,180.89,181.17,180.88,181.11,24631.0,161.0524,161.3017,161.0435,161.2483,24631.0
2023-01-11 13:15:00,181.01,181.07,180.79,180.93,16066.0,161.1593,161.2127,160.9634,161.088,16066.0
2023-01-11 13:20:00,180.8,180.91,180.71,180.86,4072.0,160.9723,161.0702,160.8922,161.0257,4072.0
2023-01-11 13:25:00,180.95,181.14,180.93,181.02,18967.0,161.1058,161.275,161.088,161.1682,18967.0
2023-01-11 13:30:00,181.07,181.31,181.02,181.25,12129.0,161.2127,161.4264,161.1682,161.3729,12129.0
2023-01-11 13:35:00,181.23,181.37,181.15,181.36,19188.0,161.3551,161.4798,161.2839,161.4709,19188.0
2023-01-11 13:40:00,181.37,181.83,181.35,181.63,33369.0,161.4798,161.8893,161.462,161.7113,33369.0
2023-01-11 13:45:00,181.63,181.76,181.6,181.66,9291.0,161.7113,161.827,161.6846,161.738,9291.0
2023-01-11 13:50:00,181.64,181.65,181.34,181.34,12933.0,161.7202,161.7291,161.4531,161.4531,12933.0
2023-01-11 13:55:00,181.4,181.51,181.36,181.51,5677.0,161.5065,161.6044,161.4709,161.6044,5677.0
2023-01-11 14:00:00,181.51,181.56,181.36,181.36,8621.0,161.6044,161.6489,161.4709,161.4709,8621.0
2023-01-11 14:05:00,181.33,181.33,181.01,181.2,12835.0,161.4442,161.4442,161.1593,161.3284,12835.0
2023-01-11 14:10:00,181.18,181.19,181.1,181.12,6225.0,161.3106,161.3195,161.2394,161.2572,6225.0
2023-01-11 14:15:00,181.13,181.34,181.01,181.3,7361.0,161.2661,161.4531,161.1593,161.4175,7361.0
2023-01-11 14:20:00,181.26,181.33,181.15,181.31,10701.0,161.3818,161.4442,161.2839,161.4264,10701.0
2023-01-11 14:25:00,181.29,181.39,181.25,181.39,10615.0,161.4085,161.4976,161.3729,161.4976,10615.0
2023-01-11 14:30:00,181.4,181.61,181.32,181.57,40749.0,161.5065,161.6935,161.4353,161.6578,40749.0
2023-01-11 14:35:00,181.61,181.7,181.54,181.55,11067.0,161.6935,161.7736,161.6311,161.64,11067.0
2023-01-11 14:40:00,181.55,181.6,181.28,181.6,31690.0,161.64,161.6846,161.3996,161.6846,31690.0
2023-01-11 14:45:00,181.63,181.8,181.54,181.77,16356.0,161.7113,161.8626,161.6311,161.8359,16356.0
2023-01-11 14:50:00,181.79,181.8,181.7,181.72,13496.0,161.8537,161.8626,161.7736,161.7914,13496.0
2023-01-11 14:55:00,181.69,181.84,181.57,181.84,15202.0,161.7647,161.8982,161.6578,161.8982,15202.0
2023-01-11 15:00:00,181.87,181.93,181.81,181.87,12837.0,161.9249,161.9784,161.8715,161.9249,12837.0
2023-01-11 15:05:00,181.88,182.03,181.79,181.82,16551.0,161.9338,162.0674,161.8537,161.8804,16551.0
2023-01-11 15:10:00,181.85,182.15,181.84,182.15,18256.0,161.9071,162.1742,161.8982,162.1742,18256.0
2023-01-11 15:15:00,182.18,182.22,181.99,182.16,14626.0,162.2009,162.2366,162.0318,162.1831,14626.0
2023-01-11 15:20:00,182.16,182.17,182.01,182.03,11278.0,162.1831,162.192,162.0496,162.0674,11278.0
2023-01-11 15:25:00,182.05,182.09,181.72,181.78,11507.0,162.0852,162.1208,161.7914,161.8448,11507.0
2023-01-11 15:30:00,181.76,182.04,181.7,182.03,22159.0,161.827,162.0763,161.7736,162.0674,22159.0
2023-01-11 15:35:00,182.03,182.22,182.03,182.12,30522.0,162.0674,162.2366,162.0674,162.1475,30522.0
2023-01-11 15:40:00,182.09,182.37,181.91,182.3,21109.0,162.1208,162.3701,161.9606,162.3078,21109.0
2023-01-11 15:45:00,182.3,182.34,182.1,182.21,40626.0,162.3078,162.3434,162.1297,162.2277,40626.0
2023-01-11 15:50:00,182.2,182.26,182.0,182.23,54265.0,162.2188,162.2722,162.0407,162.2455,54265.0
2023-01-11 15:55:00,182.24,182.46,182.22,182.22,124645.0,162.2544,162.4502,162.2366,162.2366,124645.0
2023-01-12 09:30:00,183.47,183.47,180.91,181.25,55782.0,163.3495,163.3495,161.0702,161.3729,55782.0
2023-01-12 09:35:00,181.43,182.24,180.92,182.24,16884.0,161.5332,162.2544,161.0791,162.2544,16884.0
2023-01-12 09:40:00,182.24,182.32,181.29,181.37,16552.0,162.2544,162.3256,161.4085,161.4798,16552.0
2023-01-12 09:45:00,181.33,181.68,181.01,181.01,13793.0,161.4442,161.7558,161.1593,161.1593,13793.0
2023-01-12 09:50:00,180.93,181.2,180.68,181.2,15831.0,161.088,161.3284,160.8654,161.3284,15831.0
2023-01-12 09:55:00,181.13,181.79,180.97,181.7,11700.0,161.2661,161.8537,161.1236,161.7736,11700.0
2023-01-12 10:00:00,181.63,181.95,181.47,181.84,14154.0,161.7113,161.9962,161.5688,161.8982,14154.0
2023-01-12 10:05:00,181.78,181.9,181.31,181.76,12090.0,161.8448,161.9517,161.4264,161.827,12090.0
2023-01-12 10:10:00,181.72,182.56,181.71,182.3,12141.0,161.7914,162.5393,161.7825,162.3078,12141.0
2023-01-12 10:15:00,182.45,182.51,182.21,182.28,14706.0,162.4413,162.4948,162.2277,162.29,14706.0
2023-01-12 10:20:00,182.3,182.38,181.99,182.38,11575.0,162.3078,162.379,162.0318,162.379,11575.0
2023-01-12 10:25:00,182.38,182.56,181.84,182.12,17077.0,162.379,162.5393,161.8982,162.1475,17077.0
2023-01-12 10:30:00,182.04,182.13,181.65,182.02,7257.0,162.0763,162.1564,161.7291,162.0585,7257.0
2023-01-12 10:35:00,182.08,182.5,182.08,182.45,5728.0,162.1119,162.4859,162.1119,162.4413,5728.0
2023-01-12 10:40:00,182.51,182.56,181.72,181.84,9075.0,162.4948,162.5393,161.7914,161.8982,9075.0
2023-01-12 10:45:00,181.88,181.94,181.38,181.81,10836.0,161.9338,161.9873,161.4887,161.8715,10836.0
2023-01-12 10:50:00,181.75,182.17,181.7,182.12,11039.0,161.8181,162.192,161.7736,162.1475,11039.0
2023-01-12 10:55:00,182.18,182.27,181.87,181.92,12133.0,162.2009,162.2811,161.9249,161.9695,12133.0
2023-01-12 11:00:00,181.88,181.99,181.51,181.89,8496.0,161.9338,162.0318,161.6044,161.9427,8496.0
2023-01-12 11:05:00,182.0,182.39,182.0,182.14,6589.0,162.0407,162.3879,162.0407,162.1653,6589.0
2023-01-12 11:10:00,182.19,182.39,182.05,182.39,6645.0,162.2098,162.3879,162.0852,162.3879,6645.0
2023-01-12 11:15:00,182.44,182.49,182.19,182.31,9777.0,162.4324,162.4769,162.2098,162.3167,9777.0
2023-01-12 11:20:00,182.3,182.36,182.08,182.36,9808.0,162.3078,162.3612,162.1119,162.3612,9808.0
2023-01-12 11:25:00,182.4,182.53,182.08,182.37,11451.0,162.3968,162.5126,162.1119,162.3701,11451.0
2023-01-12 11:30:00,182.31,182.31,181.82,182.0,5969.0,162.3167,162.3167,161.8804,162.0407,5969.0
2023-01-12 11:35:00,182.03,182.46,182.0,182.35,9447.0,162.0674,162.4502,162.0407,162.3523,9447.0
2023-01-12 11:40:00,182.33,182.73,182.32,182.66,10447.0,162.3345,162.6906,162.3256,162.6283,10447.0
2023-01-12 11:45:00,182.71,182.81,182.52,182.6,11175.0,162.6728,162.7619,162.5037,162.5749,11175.0
2023-01-12 11:50:00,182.57,182.67,182.5,182.63,2571.0,162.5482,162.6372,162.4859,162.6016,2571.0
2023-01-12 11:55:00,182.65,182.94,182.65,182.93,5540.0,162.6194,162.8776,162.6194,162.8687,5540.0
2023-01-12 12:00:00,182.91,182.91,182.65,182.81,8045.0,162.8509,162.8509,162.6194,162.7619,8045.0
2023-01-12 12:05:00,182.81,183.05,182.66,183.02,10264.0,162.7619,162.9755,162.6283,162.9488,10264.0
2023-01-12 12:10:00,183.01,183.37,182.96,183.18,13160.0,162.9399,163.2604,162.8954,163.0913,13160.0
2023-01-12 12:15:00,183.19,183.49,183.19,183.47,10994.0,163.1002,163.3673,163.1002,163.3495,10994.0
2023-01-12 12:20:00,183.48,183.51,183.27,183.45,38567.0,163.3584,163.3851,163.1714,163.3317,38567.0
2023-01-12 12:25:00,183.38,183.59,183.3,183.54,10191.0,163.2693,163.4563,163.1981,163.4118,10191.0
2023-01-12 12:30:00,183.52,183.56,183.28,183.31,15292.0,163.394,163.4296,163.1803,163.207,15292.0
2023-01-12 12:35:00,183.28,183.31,183.19,183.21,3698.0,163.1803,163.207,163.1002,163.118,3698.0
2023-01-12 12:40:00,183.18,183.3,183.08,183.3,7479.0,163.0913,163.1981,163.0022,163.1981,7479.0
2023-01-12 12:45:00,183.28,183.39,183.2,183.25,6680.0,163.1803,163.2782,163.1091,163.1536,6680.0
2023-01-12 12:50:00,183.22,183.44,183.11,183.15,12790.0,163.1269,163.3228,163.029,163.0646,12790.0
2023-01-12 12:55:00,183.18,183.23,183.04,183.09,12626.0,163.0913,163.1358,162.9666,163.0111,12626.0
2023-01-12 13:00:00,183.06,183.18,182.85,183.18,20382.0,162.9844,163.0913,162.7975,163.0913,20382.0
2023-01-12 13:05:00,183.13,183.25,183.04,183.05,8306.0,163.0468,163.1536,162.9666,162.9755,8306.0
2023-01-12 13:10:00,183.04,183.06,182.85,182.98,8063.0,162.9666,162.9844,162.7975,162.9132,8063.0
2023-01-12 13:15:00,182.99,183.21,182.96,183.1,7093.0,162.9221,163.118,162.8954,163.0201,7093.0
2023-01-12 13:20:00,183.09,183.18,183.05,183.06,5279.0,163.0111,163.0913,162.9755,162.9844,5279.0
2023-01-12 13:25:00,183.04,183.07,182.32,182.47,12490.0,162.9666,162.9933,162.3256,162.4591,12490.0
2023-01-12 13:30:00,182.43,182.69,182.22,182.59,8561.0,162.4235,162.655,162.2366,162.566,8561.0
2023-01-12 13:35:00,182.61,182.96,182.6,182.83,4952.0,162.5838,162.8954,162.5749,162.7797,4952.0
2023-01-12 13:40:00,182.9,182.96,182.81,182.94,6717.0,162.842,162.8954,162.7619,162.8776,6717.0
2023-01-12 13:45:00,182.91,183.17,182.86,183.11,8457.0,162.8509,163.0824,162.8064,163.029,8457.0
2023-01-12 13:50:00,183.04,183.56,183.04,183.45,10514.0,162.9666,163.4296,162.9666,163.3317,10514.0
2023-01-12 13:55:00,183.43,183.65,183.39,183.5,7921.0,163.3139,163.5097,163.2782,163.3762,7921.0
2023-01-12 14:00:00,183.56,183.7,183.32,183.32,14666.0,163.4296,163.5543,163.2159,163.2159,14666.0
2023-01-12 14:05:00,183.33,183.51,183.11,183.24,16020.0,163.2248,163.3851,163.029,163.1447,16020.0
2023-01-12 14:10:00,183.23,183.34,182.97,183.29,12921.0,163.1358,163.2337,162.9043,163.1892,12921.0
2023-01-12 14:15:00,183.23,183.34,183.07,183.3,12981.0,163.1358,163.2337,162.9933,163.1981,12981.0
2023-01-12 14:20:00,183.31,183.45,183.04,183.1,11482.0,163.207,163.3317,162.9666,163.0201,11482.0
2023-01-12 14:25:00,183.03,183.27,183.03,183.05,9187.0,162.9577,163.1714,162.9577,162.9755,9187.0
2023-01-12 14:30:00,183.04,183.25,182.93,183.06,9731.0,162.9666,163.1536,162.8687,162.9844,9731.0
2023-01-12 14:35:00,183.08,183.27,182.97,183.22,5746.0,163.0022,163.1714,162.9043,163.1269,5746.0
2023-01-12 14:40:00,183.25,183.31,182.97,183.04,7440.0,163.1536,163.207,162.9043,162.9666,7440.0
2023-01-12 14:45:00,183.04,183.21,183.04,183.1,4651.0,162.9666,163.118,162.9666,163.0201,4651.0
2023-01-12 14:50:00,183.09,183.12,182.66,182.66,13257.0,163.0111,163.0379,162.6283,162.6283,13257.0
2023-01-12 14:55:00,182.68,182.94,182.56,182.94,9062.0,162.6461,162.8776,162.5393,162.8776,9062.0
2023-01-12 15:00:00,183.0,183.09,182.79,182.91,10435.0,162.931,163.0111,162.744,162.8509,10435.0
2023-01-12 15:05:00,182.93,182.97,182.68,182.69,7126.0,162.8687,162.9043,162.6461,162.655,7126.0
2023-01-12 15:10:00,182.74,182.79,182.56,182.68,8656.0,162.6995,162.744,162.5393,162.6461,8656.0
2023-01-12 15:15:00,182.65,182.82,182.57,182.66,9241.0,162.6194,162.7708,162.5482,162.6283,9241.0
2023-01-12 15:20:00,182.68,182.93,182.6,182.9,12718.0,162.6461,162.8687,162.5749,162.842,12718.0
2023-01-12 15:25:00,182.88,182.98,182.74,182.75,15269.0,162.8242,162.9132,162.6995,162.7084,15269.0
2023-01-12 15:30:00,182.78,183.03,182.75,183.02,15233.0,162.7351,162.9577,162.7084,162.9488,15233.0
2023-01-12 15:35:00,183.02,183.03,182.67,182.83,17119.0,162.9488,162.9577,162.6372,162.7797,17119.0
2023-01-12 15:40:00,182.84,182.98,182.7,182.84,21491.0,162.7886,162.9132,162.6639,162.7886,21491.0
2023-01-12 15:45:00,182.82,182.83,182.55,182.76,28929.0,162.7708,162.7797,162.5304,162.7173,28929.0
2023-01-12 15:50:00,182.85,183.04,182.75,182.87,46799.0,162.7975,162.9666,162.7084,162.8153,46799.0
2023-01-12 15:55:00,182.86,183.08,182.83,182.97,88476.0,162.8064,163.0022,162.7797,162.9043,88476.0
2023-01-13 09:30:00,182.18,182.35,180.77,182.3,42636.0,162.2009,162.3523,160.9456,162.3078,42636.0
2023-01-13 09:35:00,182.11,182.11,181.36,181.44,10302.0,162.1386,162.1386,161.4709,161.5421,10302.0
2023-01-13 09:40:00,181.48,181.8,181.32,181.72,12197.0,161.5777,161.8626,161.4353,161.7914,12197.0
2023-01-13 09:45:00,181.65,182.3,181.5,181.94,7354.0,161.7291,162.3078,161.5955,161.9873,7354.0
2023-01-13 09:50:00,181.99,182.48,181.98,182.44,5183.0,162.0318,162.468,162.0229,162.4324,5183.0
2023-01-13 09:55:00,182.43,182.47,182.05,182.33,6219.0,162.4235,162.4591,162.0852,162.3345,6219.0
2023-01-13 10:00:00,182.02,182.85,181.91,182.21,13024.0,162.0585,162.7975,161.9606,162.2277,13024.0
2023-01-13 10:05:00,182.43,182.65,182.24,182.38,8408.0,162.4235,162.6194,162.2544,162.379,8408.0
2023-01-13 10:10:00,182.38,182.76,182.38,182.6,11054.0,162.379,162.7173,162.379,162.5749,11054.0
2023-01-13 10:15:00,182.61,182.75,182.09,182.47,27804.0,162.5838,162.7084,162.1208,162.4591,27804.0
2023-01-13 10:20:00,182.43,182.89,182.36,182.89,15569.0,162.4235,162.8331,162.3612,162.8331,15569.0
2023-01-13 10:25:00,182.94,183.25,182.83,183.0,10348.0,162.8776,163.1536,162.7797,162.931,10348.0
2023-01-13 10:30:00,183.05,183.19,182.7,182.71,12487.0,162.9755,163.1002,162.6639,162.6728,12487.0
2023-01-13 10:35:00,182.63,183.01,182.63,182.86,7509.0,162.6016,162.9399,162.6016,162.8064,7509.0
2023-01-13 10:40:00,182.82,183.09,182.63,182.63,11115.0,162.7708,163.0111,162.6016,162.6016,11115.0
2023-01-13 10:45:00,182.68,183.01,182.53,182.86,12389.0,162.6461,162.9399,162.5126,162.8064,12389.0
2023-01-13 10:50:00,182.89,182.9,182.4,182.53,34729.0,162.8331,162.842,162.3968,162.5126,34729.0
2023-01-13 10:55:00,182.5,182.55,182.33,182.42,20862.0,162.4859,162.5304,162.3345,162.4146,20862.0
2023-01-13 11:00:00,182.44,182.52,182.22,182.38,10700.0,162.4324,162.5037,162.2366,162.379,10700.0
2023-01-13 11:05:00,182.41,182.54,182.09,182.11,12077.0,162.4057,162.5215,162.1208,162.1386,12077.0
2023-01-13 11:10:00,182.08,182.26,182.0,182.07,10898.0,162.1119,162.2722,162.0407,162.103,10898.0
2023-01-13 11:15:00,182.07,182.19,182.01,182.19,9056.0,162.103,162.2098,162.0496,162.2098,9056.0
2023-01-13 11:20:00,182.23,182.72,182.18,182.72,12140.0,162.2455,162.6817,162.2009,162.6817,12140.0
2023-01-13 11:25:00,182.77,182.77,182.5,182.52,8757.0,162.7262,162.7262,162.4859,162.5037,8757.0
2023-01-13 11:30:00,182.52,182.54,182.13,182.14,14195.0,162.5037,162.5215,162.1564,162.1653,14195.0
2023-01-13 11:35:00,182.17,182.42,182.04,182.34,9599.0,162.192,162.4146,162.0763,162.3434,9599.0
2023-01-13 11:40:00,182.3,182.5,182.22,182.49,5218.0,162.3078,162.4859,162.2366,162.4769,5218.0
2023-01-13 11:45:00,182.55,182.55,182.02,182.23,9761.0,162.5304,162.5304,162.0585,162.2455,9761.0
2023-01-13 11:50:00,182.26,182.43,182.26,182.33,5723.0,162.2722,162.4235,162.2722,162.3345,5723.0
2023-01-13 11:55:00,182.29,182.41,182.21,182.34,6817.0,162.2989,162.4057,162.2277,162.3434,6817.0
2023-01-13 12:00:00,182.39,182.44,182.29,182.34,3890.0,162.3879,162.4324,162.2989,162.3434,3890.0
2023-01-13 12:05:00,182.33,182.54,182.28,182.54,15370.0,162.3345,162.5215,162.29,162.5215,15370.0
2023-01-13 12:10:00,182.53,182.6,182.5,182.56,8114.0,162.5126,162.5749,162.4859,162.5393,8114.0
2023-01-13 12:15:00,182.58,182.64,182.49,182.6,6068.0,162.5571,162.6105,162.4769,162.5749,6068.0
2023-01-13 12:20:00,182.57,182.61,182.35,182.35,6725.0,162.5482,162.5838,162.3523,162.3523,6725.0
2023-01-13 12:25:00,182.36,182.4,182.28,182.35,8880.0,162.3612,162.3968,162.29,162.3523,8880.0
2023-01-13 12:30:00,182.31,182.45,182.16,182.37,7357.0,162.3167,162.4413,162.1831,162.3701,7357.0
2023-01-13 12:35:00,182.31,182.43,182.0,182.04,8531.0,162.3167,162.4235,162.0407,162.0763,8531.0
2023-01-13 12:40:00,182.0,182.03,181.85,182.01,11089.0,162.0407,162.0674,161.9071,162.0496,11089.0
2023-01-13 12:45:00,182.04,182.2,182.04,182.11,7085.0,162.0763,162.2188,162.0763,162.1386,7085.0
2023-01-13 12:50:00,182.15,182.18,182.02,182.06,8897.0,162.1742,162.2009,162.0585,162.0941,8897.0
2023-01-13 12:55:00,182.05,182.24,182.05,182.24,7507.0,162.0852,162.2544,162.0852,162.2544,7507.0
2023-01-13 13:00:00,182.25,182.4,182.14,182.14,4789.0,162.2633,162.3968,162.1653,162.1653,4789.0
2023-01-13 13:05:00,181.97,182.0,181.81,181.95,4829.0,162.014,162.0407,161.8715,161.9962,4829.0
2023-01-13 13:10:00,181.99,182.22,181.96,182.21,6274.0,162.0318,162.2366,162.0051,162.2277,6274.0
2023-01-13 13:15:00,182.22,182.24,181.99,182.0,14603.0,162.2366,162.2544,162.0318,162.0407,14603.0
2023-01-13 13:20:00,181.92,182.04,181.86,181.92,7422.0,161.9695,162.0763,161.916,161.9695,7422.0
2023-01-13 13:25:00,181.95,181.95,181.78,181.88,11764.0,161.9962,161.9962,161.8448,161.9338,11764.0
2023-01-13 13:30:00,181.92,182.01,181.83,181.88,8569.0,161.9695,162.0496,161.8893,161.9338,8569.0
2023-01-13 13:35:00,181.87,181.94,181.7,181.94,11526.0,161.9249,161.9873,161.7736,161.9873,11526.0
2023-01-13 13:40:00,181.96,182.29,181.94,182.28,5273.0,162.0051,162.2989,161.9873,162.29,5273.0
2023-01-13 13:45:00,182.28,182.35,182.2,182.31,13590.0,162.29,162.3523,162.2188,162.3167,13590.0
2023-01-13 13:50:00,182.32,182.32,182.04,182.06,9142.0,162.3256,162.3256,162.0763,162.0941,9142.0
2023-01-13 13:55:00,182.06,182.28,182.04,182.25,6318.0,162.0941,162.29,162.0763,162.2633,6318.0
2023-01-13 14:00:00,182.22,182.32,182.14,182.21,9746.0,162.2366,162.3256,162.1653,162.2277,9746.0
2023-01-13 14:05:00,182.19,182.21,181.96,182.0,10480.0,162.2098,162.2277,162.0051,162.0407,10480.0
2023-01-13 14:10:00,181.99,182.28,181.95,182.22,8444.0,162.0318,162.29,161.9962,162.2366,8444.0
2023-01-13 14:15:00,182.23,182.3,182.16,182.19,11877.0,162.2455,162.3078,162.1831,162.2098,11877.0
2023-01-13 14:20:00,182.24,182.28,182.03,182.08,9660.0,162.2544,162.29,162.0674,162.1119,9660.0
2023-01-13 14:25:00,182.07,182.31,182.03,182.31,10151.0,162.103,162.3167,162.0674,162.3167,10151.0
2023-01-13 14:30:00,182.33,182.46,182.21,182.21,11603.0,162.3345,162.4502,162.2277,162.2277,11603.0
2023-01-13 14:35:00,182.21,182.22,181.9,182.22,8504.0,162.2277,162.2366,161.9517,162.2366,8504.0
2023-01-13 14:40:00,182.18,182.18,181.96,182.06,8816.0,162.2009,162.2009,162.0051,162.0941,8816.0
2023-01-13 14:45:00,182.06,182.32,182.02,182.3,9090.0,162.0941,162.3256,162.0585,162.3078,9090.0
2023-01-13 14:50:00,182.28,182.31,182.14,182.14,7101.0,162.29,162.3167,162.1653,162.1653,7101.0
2023-01-13 14:55:00,182.12,182.26,182.07,182.18,6354.0,162.1475,162.2722,162.103,162.2009,6354.0
2023-01-13 15:00:00,182.22,182.37,182.16,182.35,12385.0,162.2366,162.3701,162.1831,162.3523,12385.0
2023-01-13 15:05:00,182.34,182.44,182.28,182.42,9752.0,162.3434,162.4324,162.29,162.4146,9752.0
2023-01-13 15:10:00,182.42,182.43,182.12,182.18,11488.0,162.4146,162.4235,162.1475,162.2009,11488.0
2023-01-13 15:15:00,182.14,182.16,182.02,182.12,10833.0,162.1653,162.1831,162.0585,162.1475,10833.0
2023-01-13 15:20:00,182.15,182.25,182.15,182.16,14227.0,162.1742,162.2633,162.1742,162.1831,14227.0
2023-01-13 15:25:00,182.14,182.31,182.11,182.31,16934.0,162.1653,162.3167,162.1386,162.3167,16934.0
2023-01-13 15:30:00,182.35,182.42,182.29,182.36,23079.0,162.3523,162.4146,162.2989,162.3612,23079.0
2023-01-13 15:35:00,182.38,182.59,182.38,182.56,18324.0,162.379,162.566,162.379,162.5393,18324.0
2023-01-13 15:40:00,182.55,182.57,182.33,182.34,26707.0,162.5304,162.5482,162.3345,162.3434,26707.0
2023-01-13 15:45:00,182.33,182.33,182.1,182.25,35961.0,162.3345,162.3345,162.1297,162.2633,35961.0
2023-01-13 15:50:00,182.27,182.27,182.03,182.17,67245.0,162.2811,162.2811,162.0674,162.192,67245.0
2023-01-13 15:55:00,182.19,182.27,182.0,182.15,118508.0,162.2098,162.2811,162.0407,162.1742,118508.0
2023-01-17 09:30:00,181.62,182.38,181.01,181.25,61905.0,161.7024,162.379,161.1593,161.3729,61905.0
2023-01-17 09:35:00,181.28,181.62,180.87,181.06,13501.0,161.3996,161.7024,161.0346,161.2038,13501.0
2023-01-17 09:40:00,181.07,181.34,180.6,181.33,13803.0,161.2127,161.4531,160.7942,161.4442,13803.0
2023-01-17 09:45:00,181.32,181.48,180.72,180.81,10923.0,161.4353,161.5777,160.9011,160.9812,10923.0
2023-01-17 09:50:00,180.84,180.91,180.5,180.74,14054.0,161.0079,161.0702,160.7052,160.9189,14054.0
2023-01-17 09:55:00,180.8,180.86,180.31,180.53,24887.0,160.9723,161.0257,160.536,160.7319,24887.0
2023-01-17 10:00:00,180.58,181.42,180.57,181.18,21161.0,160.7764,161.5243,160.7675,161.3106,21161.0
2023-01-17 10:05:00,181.21,181.27,180.95,181.23,17172.0,161.3373,161.3907,161.1058,161.3551,17172.0
2023-01-17 10:10:00,181.27,181.39,180.8,180.9,15364.0,161.3907,161.4976,160.9723,161.0613,15364.0
2023-01-17 10:15:00,180.85,181.18,180.85,180.96,10752.0,161.0168,161.3106,161.0168,161.1147,10752.0
2023-01-17 10:20:00,180.97,181.08,180.86,180.98,15173.0,161.1236,161.2216,161.0257,161.1325,15173.0
2023-01-17 10:25:00,180.96,181.18,180.95,181.14,19937.0,161.1147,161.3106,161.1058,161.275,19937.0
2023-01-17 10:30:00,181.18,181.2,180.68,180.91,11655.0,161.3106,161.3284,160.8654,161.0702,11655.0
2023-01-17 10:35:00,180.91,180.96,180.43,180.44,16620.0,161.0702,161.1147,160.6429,160.6518,16620.0
2023-01-17 10:40:00,180.44,180.44,180.01,180.2,28461.0,160.6518,160.6518,160.2689,160.4381,28461.0
2023-01-17 10:45:00,180.12,180.35,180.06,180.16,16647.0,160.3669,160.5716,160.3134,160.4025,16647.0
2023-01-17 10:50:00,180.12,180.12,179.81,180.05,13097.0,160.3669,160.3669,160.0909,160.3045,13097.0
2023-01-17 10:55:00,179.97,180.18,179.9,179.98,20491.0,160.2333,160.4203,160.171,160.2422,20491.0
2023-01-17 11:00:00,179.98,180.07,179.75,180.07,11905.0,160.2422,160.3223,160.0374,160.3223,11905.0
2023-01-17 11:05:00,180.06,180.07,179.66,179.75,23689.0,160.3134,160.3223,159.9573,160.0374,23689.0
2023-01-17 11:10:00,179.69,179.9,179.38,179.88,57430.0,159.984,160.171,159.708,160.1532,57430.0
2023-01-17 11:15:00,179.85,179.85,179.7,179.7,11167.0,160.1265,160.1265,159.9929,159.9929,11167.0
2023-01-17 11:20:00,179.76,179.84,179.44,179.84,18367.0,160.0463,160.1176,159.7614,160.1176,18367.0
2023-01-17 11:25:00,179.85,180.19,179.81,180.12,9950.0,160.1265,160.4292,160.0909,160.3669,9950.0
2023-01-17 11:30:00,180.0,180.18,179.8,179.8,10549.0,160.26,160.4203,160.082,160.082,10549.0
2023-01-17 11:35:00,179.83,179.88,179.48,179.52,14005.0,160.1087,160.1532,159.797,159.8327,14005.0
2023-01-17 11:40:00,179.53,179.84,179.51,179.73,12216.0,159.8416,160.1176,159.8238,160.0196,12216.0
2023-01-17 11:45:00,179.76,179.91,179.7,179.89,13029.0,160.0463,160.1799,159.9929,160.1621,13029.0
2023-01-17 11:50:00,179.93,180.04,179.64,179.64,11520.0,160.1977,160.2956,159.9395,159.9395,11520.0
2023-01-17 11:55:00,179.6,179.9,179.51,179.88,7965.0,159.9039,160.171,159.8238,160.1532,7965.0
2023-01-17 12:00:00,179.88,179.93,179.8,179.84,7350.0,160.1532,160.1977,160.082,160.1176,7350.0
2023-01-17 12:05:00,179.86,180.01,179.8,179.8,5800.0,160.1354,160.2689,160.082,160.082,5800.0
2023-01-17 12:10:00,179.8,179.84,179.64,179.67,7524.0,160.082,160.1176,159.9395,159.9662,7524.0
2023-01-17 12:15:00,179.66,179.7,179.53,179.58,8932.0,159.9573,159.9929,159.8416,159.8861,8932.0
2023-01-17 12:20:00,179.63,179.73,179.47,179.62,10931.0,159.9306,160.0196,159.7881,159.9217,10931.0
2023-01-17 12:25:00,179.56,179.64,179.46,179.56,8366.0,159.8683,159.9395,159.7792,159.8683,8366.0
2023-01-17 12:30:00,179.53,179.9,179.5,179.85,11217.0,159.8416,160.171,159.8149,160.1265,11217.0
2023-01-17 12:35:00,179.89,180.03,179.85,180.02,5603.0,160.1621,160.2867,160.1265,160.2778,5603.0
2023-01-17 12:40:00,180.0,180.02,179.84,179.84,9237.0,160.26,160.2778,160.1176,160.1176,9237.0
2023-01-17 12:45:00,179.83,180.02,179.75,180.0,6982.0,160.1087,160.2778,160.0374,160.26,6982.0
2023-01-17 12:50:00,179.96,180.03,179.9,179.9,6503.0,160.2244,160.2867,160.171,160.171,6503.0
2023-01-17 12:55:00,179.92,179.93,179.52,179.66,9604.0,160.1888,160.1977,159.8327,159.9573,9604.0
2023-01-17 13:00:00,179.64,179.99,179.63,179.85,6027.0,159.9395,160.2511,159.9306,160.1265,6027.0
2023-01-17 13:05:00,179.84,179.84,179.64,179.64,6327.0,160.1176,160.1176,159.9395,159.9395,6327.0
2023-01-17 13:10:00,179.64,179.69,179.4,179.69,21363.0,159.9395,159.984,159.7258,159.984,21363.0
2023-01-17 13:15:00,179.7,179.9,179.64,179.85,6462.0,159.9929,160.171,159.9395,160.1265,6462.0
2023-01-17 13:20:00,179.84,179.9,179.63,179.66,5531.0,160.1176,160.171,159.9306,159.9573,5531.0
2023-01-17 13:25:00,179.7,179.94,179.65,179.9,17864.0,159.9929,160.2066,159.9484,160.171,17864.0
2023-01-17 13:30:00,179.83,179.9,179.71,179.73,12899.0,160.1087,160.171,160.0018,160.0196,12899.0
2023-01-17 13:35:00,179.67,179.9,179.66,179.9,16246.0,159.9662,160.171,159.9573,160.171,16246.0
2023-01-17 13:40:00,179.91,179.98,179.8,179.92,12585.0,160.1799,160.2422,160.082,160.1888,12585.0
2023-01-17 13:45:00,179.85,179.86,179.66,179.85,8667.0,160.1265,160.1354,159.9573,160.1265,8667.0
2023-01-17 13:50:00,179.84,179.93,179.76,179.8,6894.0,160.1176,160.1977,160.0463,160.082,6894.0
2023-01-17 13:55:00,179.8,179.8,179.68,179.8,8801.0,160.082,160.082,159.9751,160.082,8801.0
2023-01-17 14:00:00,179.8,179.9,179.7,179.86,5945.0,160.082,160.171,159.9929,160.1354,5945.0
2023-01-17 14:05:00,179.87,180.01,179.81,179.84,19863.0,160.1443,160.2689,160.0909,160.1176,19863.0
2023-01-17 14:10:00,179.84,180.18,179.61,179.63,31037.0,160.1176,160.4203,159.9128,159.9306,31037.0
2023-01-17 14:15:00,179.65,179.65,179.37,179.59,19379.0,159.9484,159.9484,159.6991,159.895,19379.0
2023-01-17 14:20:00,179.6,179.62,179.2,179.5,13756.0,159.9039,159.9217,159.5477,159.8149,13756.0
2023-01-17 14:25:00,179.53,179.58,179.34,179.4,13435.0,159.8416,159.8861,159.6724,159.7258,13435.0
2023-01-17 14:30:00,179.54,179.6,179.39,179.57,15892.0,159.8505,159.9039,159.7169,159.8772,15892.0
2023-01-17 14:35:00,179.56,179.82,179.54,179.66,21107.0,159.8683,160.0998,159.8505,159.9573,21107.0
2023-01-17 14:40:00,179.66,179.8,179.42,179.54,17340.0,159.9573,160.082,159.7436,159.8505,17340.0
2023-01-17 14:45:00,179.56,179.62,179.34,179.62,22803.0,159.8683,159.9217,159.6724,159.9217,22803.0
2023-01-17 14:50:00,179.66,179.66,179.47,179.52,15896.0,159.9573,159.9573,159.7881,159.8327,15896.0
2023-01-17 14:55:00,179.5,179.5,179.29,179.41,15287.0,159.8149,159.8149,159.6279,159.7347,15287.0
2023-01-17 15:00:00,179.4,179.63,179.39,179.54,33206.0,159.7258,159.9306,159.7169,159.8505,33206.0
2023-01-17 15:05:00,179.53,179.64,179.47,179.61,23320.0,159.8416,159.9395,159.7881,159.9128,23320.0
2023-01-17 15:10:00,179.62,179.64,179.22,179.38,18928.0,159.9217,159.9395,159.5656,159.708,18928.0
2023-01-17 15:15:00,179.36,179.44,179.19,179.19,22539.0,159.6902,159.7614,159.5388,159.5388,22539.0
2023-01-17 15:20:00,179.16,179.38,179.1,179.24,23225.0,159.5121,159.708,159.4587,159.5834,23225.0
2023-01-17 15:25:00,179.25,179.29,179.13,179.23,22681.0,159.5923,159.6279,159.4854,159.5745,22681.0
2023-01-17 15:30:00,179.21,179.39,179.12,179.34,25682.0,159.5567,159.7169,159.4765,159.6724,25682.0
2023-01-17 15:35:00,179.31,179.34,179.13,179.22,15603.0,159.6457,159.6724,159.4854,159.5656,15603.0
2023-01-17 15:40:00,179.18,179.29,179.09,179.09,28575.0,159.5299,159.6279,159.4498,159.4498,28575.0
2023-01-17 15:45:00,179.09,179.09,178.87,179.07,46649.0,159.4498,159.4498,159.2539,159.432,46649.0
2023-01-17 15:50:00,179.05,179.05,178.9,179.0,88198.0,159.4142,159.4142,159.2806,159.3697,88198.0
2023-01-17 15:55:00,179.0,179.2,178.95,179.0,144934.0,159.3697,159.5477,159.3252,159.3697,144934.0
2023-01-18 09:30:00,178.8,179.71,178.8,178.9,60651.0,159.1916,160.0018,159.1916,159.2806,60651.0
2023-01-18 09:35:00,178.87,179.48,178.53,179.4,27945.0,159.2539,159.797,158.9512,159.7258,27945.0
2023-01-18 09:40:00,179.49,180.07,179.42,179.77,80935.0,159.8059,160.3223,159.7436,160.0552,80935.0
2023-01-18 09:45:00,179.75,179.9,179.25,179.65,19886.0,160.0374,160.171,159.5923,159.9484,19886.0
2023-01-18 09:50:00,179.64,179.92,179.41,179.52,17652.0,159.9395,160.1888,159.7347,159.8327,17652.0
2023-01-18 09:55:00,179.48,179.66,179.21,179.64,18133.0,159.797,159.9573,159.5567,159.9395,18133.0
2023-01-18 10:00:00,179.66,179.94,179.61,179.72,19113.0,159.9573,160.2066,159.9128,160.0107,19113.0
2023-01-18 10:05:00,179.7,180.48,179.65,180.17,43629.0,159.9929,160.6874,159.9484,160.4114,43629.0
2023-01-18 10:10:00,180.16,180.29,179.99,180.27,52442.0,160.4025,160.5182,160.2511,160.5004,52442.0
2023-01-18 10:15:00,180.3,180.55,179.59,179.7,26200.0,160.5271,160.7497,159.895,159.9929,26200.0
2023-01-18 10:20:00,179.7,179.81,179.31,179.56,19171.0,159.9929,160.0909,159.6457,159.8683,19171.0
2023-01-18 10:25:00,179.53,179.82,179.49,179.82,21225.0,159.8416,160.0998,159.8059,160.0998,21225.0
2023-01-18 10:30:00,179.84,180.0,179.61,179.8,20079.0,160.1176,160.26,159.9128,160.082,20079.0
2023-01-18 10:35:00,179.82,179.98,179.62,179.69,12002.0,160.0998,160.2422,159.9217,159.984,12002.0
2023-01-18 10:40:00,179.66,179.93,179.48,179.5,14728.0,159.9573,160.1977,159.797,159.8149,14728.0
2023-01-18 10:45:00,179.45,179.83,179.45,179.6,17916.0,159.7703,160.1087,159.7703,159.9039,17916.0
2023-01-18 10:50:00,179.6,179.81,179.3,179.3,22771.0,159.9039,160.0909,159.6368,159.6368,22771.0
2023-01-18 10:55:00,179.3,179.35,179.02,179.09,42314.0,159.6368,159.6813,159.3875,159.4498,42314.0
2023-01-18 11:00:00,179.05,179.24,178.88,178.93,15999.0,159.4142,159.5834,159.2628,159.3074,15999.0
2023-01-18 11:05:00,178.95,178.97,178.41,178.9,17310.0,159.3252,159.343,158.8444,159.2806,17310.0
2023-01-18 11:10:00,178.84,178.84,178.6,178.66,11657.0,159.2272,159.2272,159.0135,159.067,11657.0
2023-01-18 11:15:00,178.64,178.65,178.27,178.31,15053.0,159.0492,159.0581,158.7197,158.7554,15053.0
2023-01-18 11:20:00,178.31,178.34,177.92,178.24,22070.0,158.7554,158.7821,158.4081,158.693,22070.0
2023-01-18 11:25:00,178.28,178.55,178.21,178.3,15628.0,158.7286,158.969,158.6663,158.7464,15628.0
2023-01-18 11:30:00,178.31,178.32,178.0,178.18,11035.0,158.7554,158.7643,158.4793,158.6396,11035.0
2023-01-18 11:35:00,178.22,178.51,178.15,178.21,13100.0,158.6752,158.9334,158.6129,158.6663,13100.0
2023-01-18 11:40:00,178.21,178.43,178.14,178.36,8877.0,158.6663,158.8622,158.604,158.7999,8877.0
2023-01-18 11:45:00,178.44,178.45,178.2,178.23,16680.0,158.8711,158.88,158.6574,158.6841,16680.0
2023-01-18 11:50:00,178.24,178.27,177.89,177.91,14538.0,158.693,158.7197,158.3814,158.3992,14538.0
2023-01-18 11:55:00,177.91,178.11,177.86,178.09,38656.0,158.3992,158.5773,158.3547,158.5595,38656.0
2023-01-18 12:00:00,178.07,178.6,178.07,178.34,15712.0,158.5417,159.0135,158.5417,158.7821,15712.0
2023-01-18 12:05:00,178.39,178.43,177.88,177.99,13070.0,158.8266,158.8622,158.3725,158.4704,13070.0
2023-01-18 12:10:00,178.01,178.28,177.94,178.24,16579.0,158.4883,158.7286,158.4259,158.693,16579.0
2023-01-18 12:15:00,178.21,178.31,177.93,178.05,17685.0,158.6663,158.7554,158.417,158.5239,17685.0
2023-01-18 12:20:00,178.03,178.12,177.94,177.97,12255.0,158.5061,158.5862,158.4259,158.4526,12255.0
2023-01-18 12:25:00,178.07,178.11,177.65,177.71,16318.0,158.5417,158.5773,158.1677,158.2212,16318.0
2023-01-18 12:30:00,177.74,177.96,177.63,177.87,5129.0,158.2479,158.4437,158.1499,158.3636,5129.0
2023-01-18 12:35:00,177.9,178.05,177.86,177.86,6613.0,158.3903,158.5239,158.3547,158.3547,6613.0
2023-01-18 12:40:00,177.8,177.98,177.8,177.84,4440.0,158.3013,158.4615,158.3013,158.3369,4440.0
2023-01-18 12:45:00,177.81,178.1,177.8,177.97,7715.0,158.3102,158.5684,158.3013,158.4526,7715.0
2023-01-18 12:50:00,178.0,178.05,177.74,177.75,9561.0,158.4793,158.5239,158.2479,158.2568,9561.0
2023-01-18 12:55:00,177.81,178.01,177.77,177.96,5839.0,158.3102,158.4883,158.2746,158.4437,5839.0
2023-01-18 13:00:00,177.94,178.05,177.79,177.79,7545.0,158.4259,158.5239,158.2924,158.2924,7545.0
2023-01-18 13:05:00,177.82,177.86,177.56,177.73,6835.0,158.3191,158.3547,158.0876,158.239,6835.0
2023-01-18 13:10:00,177.73,177.76,177.54,177.66,20331.0,158.239,158.2657,158.0698,158.1766,20331.0
2023-01-18 13:15:00,177.7,177.73,177.56,177.62,5561.0,158.2122,158.239,158.0876,158.141,5561.0
2023-01-18 13:20:00,177.59,177.94,177.54,177.8,21065.0,158.1143,158.4259,158.0698,158.3013,21065.0
2023-01-18 13:25:00,177.81,177.93,177.78,177.89,25687.0,158.3102,158.417,158.2835,158.3814,25687.0
2023-01-18 13:30:00,177.88,177.93,177.81,177.86,10506.0,158.3725,158.417,158.3102,158.3547,10506.0
2023-01-18 13:35:00,177.9,178.27,177.86,178.11,18523.0,158.3903,158.7197,158.3547,158.5773,18523.0
2023-01-18 13:40:00,178.14,178.31,178.1,178.3,5926.0,158.604,158.7554,158.5684,158.7464,5926.0
2023-01-18 13:45:00,178.28,178.37,178.22,178.27,8995.0,158.7286,158.8088,158.6752,158.7197,8995.0
2023-01-18 13:50:00,178.26,178.45,178.26,178.45,6039.0,158.7108,158.88,158.7108,158.88,6039.0
2023-01-18 13:55:00,178.4,178.5,178.21,178.23,6042.0,158.8355,158.9245,158.6663,158.6841,6042.0
2023-01-18 14:00:00,178.32,178.38,178.15,178.25,7927.0,158.7643,158.8177,158.6129,158.7019,7927.0
2023-01-18 14:05:00,178.23,178.26,178.0,178.21,6536.0,158.6841,158.7108,158.4793,158.6663,6536.0
2023-01-18 14:10:00,178.14,178.35,178.13,178.3,7368.0,158.604,158.791,158.5951,158.7464,7368.0
2023-01-18 14:15:00,178.28,178.35,178.14,178.14,7024.0,158.7286,158.791,158.604,158.604,7024.0
2023-01-18 14:20:00,178.18,178.47,178.13,178.41,5041.0,158.6396,158.8978,158.5951,158.8444,5041.0
2023-01-18 14:25:00,178.37,178.59,178.34,178.48,6712.0,158.8088,159.0046,158.7821,158.9067,6712.0
2023-01-18 14:30:00,178.5,178.59,178.43,178.49,8192.0,158.9245,159.0046,158.8622,158.9156,8192.0
2023-01-18 14:35:00,178.49,178.49,178.27,178.27,9937.0,158.9156,158.9156,158.7197,158.7197,9937.0
2023-01-18 14:40:00,178.31,178.51,178.27,178.39,18607.0,158.7554,158.9334,158.7197,158.8266,18607.0
2023-01-18 14:45:00,178.39,178.41,178.25,178.31,14195.0,158.8266,158.8444,158.7019,158.7554,14195.0
2023-01-18 14:50:00,178.31,178.46,178.26,178.41,10695.0,158.7554,158.8889,158.7108,158.8444,10695.0
2023-01-18 14:55:00,178.42,178.47,178.32,178.33,10491.0,158.8533,158.8978,158.7643,158.7732,10491.0
2023-01-18 15:00:00,178.3,178.3,177.85,177.93,14184.0,158.7464,158.7464,158.3458,158.417,14184.0
2023-01-18 15:05:00,177.82,178.14,177.8,178.05,8577.0,158.3191,158.604,158.3013,158.5239,8577.0
2023-01-18 15:10:00,178.03,178.34,177.94,178.06,10249.0,158.5061,158.7821,158.4259,158.5328,10249.0
2023-01-18 15:15:00,178.08,178.1,177.78,177.88,18279.0,158.5506,158.5684,158.2835,158.3725,18279.0
2023-01-18 15:20:00,177.88,178.02,177.7,177.73,31358.0,158.3725,158.4972,158.2122,158.239,31358.0
2023-01-18 15:25:00,177.73,177.73,177.53,177.54,17279.0,158.239,158.239,158.0609,158.0698,17279.0
2023-01-18 15:30:00,177.54,177.6,177.42,177.49,25471.0,158.0698,158.1232,157.963,158.0253,25471.0
2023-01-18 15:35:00,177.49,177.53,177.28,177.28,21364.0,158.0253,158.0609,157.8383,157.8383,21364.0
2023-01-18 15:40:00,177.29,177.29,176.87,176.96,39924.0,157.8472,157.8472,157.4733,157.5534,39924.0
2023-01-18 15:45:00,176.94,177.08,176.64,176.65,58521.0,157.5356,157.6602,157.2685,157.2774,58521.0
2023-01-18 15:50:00,176.61,176.87,176.46,176.56,133391.0,157.2418,157.4733,157.1082,157.1973,133391.0
2023-01-18 15:55:00,176.58,176.85,176.54,176.73,246076.0,157.2151,157.4555,157.1795,157.3486,246076.0
2023-01-19 09:30:00,176.16,176.7,175.72,175.75,68873.0,156.8411,157.3219,156.4494,156.4761,68873.0
2023-01-19 09:35:00,175.69,175.85,175.07,175.4,22981.0,156.4227,156.5651,155.8707,156.1645,22981.0
2023-01-19 09:40:00,175.34,175.7,174.63,174.63,26575.0,156.1111,156.4316,155.4789,155.4789,26575.0
2023-01-19 09:45:00,174.58,174.63,173.65,173.67,51881.0,155.4344,155.4789,154.6064,154.6242,51881.0
2023-01-19 09:50:00,173.68,174.41,173.68,174.13,24284.0,154.6331,155.2831,154.6331,155.0338,24284.0
2023-01-19 09:55:00,174.06,174.58,173.78,173.88,26360.0,154.9714,155.4344,154.7221,154.8112,26360.0
2023-01-19 10:00:00,173.94,174.54,173.94,174.1,23958.0,154.8646,155.3988,154.8646,155.007,23958.0
2023-01-19 10:05:00,174.17,174.7,174.03,174.47,13543.0,155.0694,155.5412,154.9447,155.3365,13543.0
2023-01-19 10:10:00,174.43,174.53,173.96,174.25,21487.0,155.3009,155.3899,154.8824,155.1406,21487.0
2023-01-19 10:15:00,174.29,175.02,174.18,174.72,11704.0,155.1762,155.8262,155.0783,155.5591,11704.0
2023-01-19 10:20:00,174.75,175.12,174.53,174.89,8365.0,155.5858,155.9152,155.3899,155.7104,8365.0
2023-01-19 10:25:00,174.85,175.31,174.85,175.28,11825.0,155.6748,156.0844,155.6748,156.0576,11825.0
2023-01-19 10:30:00,175.33,175.33,175.04,175.09,9365.0,156.1022,156.1022,155.844,155.8885,9365.0
2023-01-19 10:35:00,175.13,175.2,174.8,175.12,13012.0,155.9241,155.9864,155.6303,155.9152,13012.0
2023-01-19 10:40:00,175.16,175.18,174.85,174.93,13514.0,155.9508,155.9686,155.6748,155.746,13514.0
2023-01-19 10:45:00,174.99,175.43,174.77,175.31,11227.0,155.7994,156.1912,155.6036,156.0844,11227.0
2023-01-19 10:50:00,175.28,175.33,175.03,175.11,8285.0,156.0576,156.1022,155.8351,155.9063,8285.0
2023-01-19 10:55:00,175.12,175.28,174.89,175.28,21389.0,155.9152,156.0576,155.7104,156.0576,21389.0
2023-01-19 11:00:00,175.28,175.5,175.14,175.33,60701.0,156.0576,156.2535,155.933,156.1022,60701.0
2023-01-19 11:05:00,175.33,175.69,175.19,175.5,10534.0,156.1022,156.4227,155.9775,156.2535,10534.0
2023-01-19 11:10:00,175.48,175.77,175.45,175.56,12758.0,156.2357,156.4939,156.209,156.3069,12758.0
2023-01-19 11:15:00,175.64,175.84,175.51,175.55,10603.0,156.3782,156.5562,156.2624,156.298,10603.0
2023-01-19 11:20:00,175.55,175.92,175.5,175.87,11364.0,156.298,156.6275,156.2535,156.5829,11364.0
2023-01-19 11:25:00,175.86,175.89,175.56,175.69,16363.0,156.574,156.6007,156.3069,156.4227,16363.0
2023-01-19 11:30:00,175.71,175.96,175.63,175.77,15667.0,156.4405,156.6631,156.3693,156.4939,15667.0
2023-01-19 11:35:00,175.79,175.79,175.5,175.55,10649.0,156.5117,156.5117,156.2535,156.298,10649.0
2023-01-19 11:40:00,175.57,175.73,175.43,175.43,5952.0,156.3158,156.4583,156.1912,156.1912,5952.0
2023-01-19 11:45:00,175.48,175.52,175.28,175.48,6751.0,156.2357,156.2713,156.0576,156.2357,6751.0
2023-01-19 11:50:00,175.52,175.53,175.25,175.47,10384.0,156.2713,156.2802,156.0309,156.2268,10384.0
2023-01-19 11:55:00,175.43,175.74,175.43,175.72,5634.0,156.1912,156.4672,156.1912,156.4494,5634.0
2023-01-19 12:00:00,175.73,176.12,175.73,176.04,5223.0,156.4583,156.8055,156.4583,156.7343,5223.0
2023-01-19 12:05:00,176.01,176.05,175.86,175.86,4250.0,156.7076,156.7432,156.574,156.574,4250.0
2023-01-19 12:10:00,175.82,176.22,175.8,176.22,6850.0,156.5384,156.8946,156.5206,156.8946,6850.0
2023-01-19 12:15:00,176.19,176.29,176.06,176.1,10260.0,156.8678,156.9569,156.7521,156.7877,10260.0
2023-01-19 12:20:00,176.11,176.17,175.88,175.88,3328.0,156.7966,156.85,156.5918,156.5918,3328.0
2023-01-19 12:25:00,175.88,176.02,175.82,175.84,6556.0,156.5918,156.7165,156.5384,156.5562,6556.0
2023-01-19 12:30:00,175.9,175.97,175.73,175.97,6466.0,156.6096,156.672,156.4583,156.672,6466.0
2023-01-19 12:35:00,175.9,175.94,175.8,175.85,5533.0,156.6096,156.6453,156.5206,156.5651,5533.0
2023-01-19 12:40:00,175.85,175.89,175.76,175.78,4840.0,156.5651,156.6007,156.485,156.5028,4840.0
2023-01-19 12:45:00,175.8,175.95,175.77,175.89,27187.0,156.5206,156.6542,156.4939,156.6007,27187.0
2023-01-19 12:50:00,175.86,175.89,175.55,175.67,10859.0,156.574,156.6007,156.298,156.4049,10859.0
2023-01-19 12:55:00,175.62,175.86,175.54,175.86,9852.0,156.3604,156.574,156.2891,156.574,9852.0
2023-01-19 13:00:00,175.94,176.23,175.93,176.17,13143.0,156.6453,156.9035,156.6364,156.85,13143.0
2023-01-19 13:05:00,176.15,176.3,175.98,176.23,6900.0,156.8322,156.9658,156.6809,156.9035,6900.0
2023-01-19 13:10:00,176.21,176.4,176.07,176.32,8302.0,156.8857,157.0548,156.761,156.9836,8302.0
2023-01-19 13:15:00,176.3,176.45,176.16,176.36,10457.0,156.9658,157.0993,156.8411,157.0192,10457.0
2023-01-19 13:20:00,176.38,176.6,176.29,176.47,17171.0,157.037,157.2329,156.9569,157.1171,17171.0
2023-01-19 13:25:00,176.47,176.47,176.11,176.26,12049.0,157.1171,157.1171,156.7966,156.9302,12049.0
2023-01-19 13:30:00,176.27,176.64,176.27,176.41,10594.0,156.9391,157.2685,156.9391,157.0637,10594.0
2023-01-19 13:35:00,176.38,176.82,176.38,176.81,9957.0,157.037,157.4288,157.037,157.4199,9957.0
2023-01-19 13:40:00,176.82,176.95,176.67,176.68,8217.0,157.4288,157.5445,157.2952,157.3041,8217.0
2023-01-19 13:45:00,176.69,176.8,176.57,176.62,6840.0,157.313,157.4109,157.2062,157.2507,6840.0
2023-01-19 13:50:00,176.59,176.64,176.47,176.47,6417.0,157.224,157.2685,157.1171,157.1171,6417.0
2023-01-19 13:55:00,176.47,176.59,176.34,176.55,8445.0,157.1171,157.224,157.0014,157.1884,8445.0
2023-01-19 14:00:00,176.6,176.62,176.25,176.59,10509.0,157.2329,157.2507,156.9213,157.224,10509.0
2023-01-19 14:05:00,176.57,176.6,176.11,176.19,9407.0,157.2062,157.2329,156.7966,156.8678,9407.0
2023-01-19 14:10:00,176.15,176.62,176.14,176.58,12638.0,156.8322,157.2507,156.8233,157.2151,12638.0
2023-01-19 14:15:00,176.57,176.7,176.46,176.56,7182.0,157.2062,157.3219,157.1082,157.1973,7182.0
2023-01-19 14:20:00,176.55,176.89,176.55,176.88,6497.0,157.1884,157.4911,157.1884,157.4822,6497.0
2023-01-19 14:25:00,176.84,177.04,176.79,177.0,15297.0,157.4466,157.6246,157.402,157.589,15297.0
2023-01-19 14:30:00,177.0,177.05,176.77,177.01,11760.0,157.589,157.6335,157.3842,157.5979,11760.0
2023-01-19 14:35:00,177.04,177.19,176.97,177.04,6217.0,157.6246,157.7582,157.5623,157.6246,6217.0
2023-01-19 14:40:00,177.01,177.12,176.87,177.07,6938.0,157.5979,157.6959,157.4733,157.6513,6938.0
2023-01-19 14:45:00,177.09,177.13,176.83,176.85,10720.0,157.6691,157.7048,157.4377,157.4555,10720.0
2023-01-19 14:50:00,176.88,176.88,176.69,176.69,9518.0,157.4822,157.4822,157.313,157.313,9518.0
2023-01-19 14:55:00,176.65,177.03,176.65,176.97,6590.0,157.2774,157.6157,157.2774,157.5623,6590.0
2023-01-19 15:00:00,176.96,177.22,176.96,177.08,10019.0,157.5534,157.7849,157.5534,157.6602,10019.0
2023-01-19 15:05:00,177.04,177.07,176.81,176.88,9701.0,157.6246,157.6513,157.4199,157.4822,9701.0
2023-01-19 15:10:00,176.87,177.02,176.8,177.0,16277.0,157.4733,157.6068,157.4109,157.589,16277.0
2023-01-19 15:15:00,177.03,177.05,176.74,176.83,13310.0,157.6157,157.6335,157.3575,157.4377,13310.0
2023-01-19 15:20:00,176.84,176.84,176.59,176.59,8693.0,157.4466,157.4466,157.224,157.224,8693.0
2023-01-19 15:25:00,176.59,176.74,176.48,176.72,13594.0,157.224,157.3575,157.126,157.3397,13594.0
2023-01-19 15:30:00,176.71,176.72,176.49,176.53,18652.0,157.3308,157.3397,157.1349,157.1706,18652.0
2023-01-19 15:35:00,176.55,176.68,176.54,176.6,13908.0,157.1884,157.3041,157.1795,157.2329,13908.0
2023-01-19 15:40:00,176.58,176.59,176.26,176.28,28316.0,157.2151,157.224,156.9302,156.948,28316.0
2023-01-19 15:45:00,176.26,176.5,176.26,176.44,25479.0,156.9302,157.1438,156.9302,157.0904,25479.0
2023-01-19 15:50:00,176.38,176.47,176.24,176.28,54553.0,157.037,157.1171,156.9124,156.948,54553.0
2023-01-19 15:55:00,176.25,176.25,176.03,176.15,131405.0,156.9213,156.9213,156.7254,156.8322,131405.0
2023-01-20 09:30:00,176.74,177.32,175.51,175.59,250663.0,157.3575,157.8739,156.2624,156.3336,250663.0
2023-01-20 09:35:00,175.44,175.94,175.44,175.68,9877.0,156.2001,156.6453,156.2001,156.4138,9877.0
2023-01-20 09:40:00,175.79,176.14,175.62,175.84,12980.0,156.5117,156.8233,156.3604,156.5562,12980.0
2023-01-20 09:45:00,175.77,175.97,175.46,175.8,15140.0,156.4939,156.672,156.2179,156.5206,15140.0
2023-01-20 09:50:00,175.78,175.84,175.25,175.25,15482.0,156.5028,156.5562,156.0309,156.0309,15482.0
2023-01-20 09:55:00,175.21,175.52,175.12,175.5,12175.0,155.9953,156.2713,155.9152,156.2535,12175.0
2023-01-20 10:00:00,175.5,175.65,175.37,175.47,11854.0,156.2535,156.3871,156.1378,156.2268,11854.0
2023-01-20 10:05:00,175.5,175.89,175.48,175.57,17291.0,156.2535,156.6007,156.2357,156.3158,17291.0
2023-01-20 10:10:00,175.6,175.62,175.21,175.21,6951.0,156.3425,156.3604,155.9953,155.9953,6951.0
2023-01-20 10:15:00,175.24,175.57,175.23,175.5,15319.0,156.022,156.3158,156.0131,156.2535,15319.0
2023-01-20 10:20:00,175.48,175.77,175.41,175.67,21481.0,156.2357,156.4939,156.1734,156.4049,21481.0
2023-01-20 10:25:00,175.68,175.89,175.65,175.82,6831.0,156.4138,156.6007,156.3871,156.5384,6831.0
2023-01-20 10:30:00,175.84,176.19,175.82,176.12,6492.0,156.5562,156.8678,156.5384,156.8055,6492.0
2023-01-20 10:35:00,176.09,176.2,176.02,176.03,6098.0,156.7788,156.8767,156.7165,156.7254,6098.0
2023-01-20 10:40:00,176.07,176.35,176.07,176.22,7865.0,156.761,157.0103,156.761,156.8946,7865.0
2023-01-20 10:45:00,176.33,176.42,176.21,176.32,5246.0,156.9925,157.0726,156.8857,156.9836,5246.0
2023-01-20 10:50:00,176.29,176.55,176.2,176.52,5377.0,156.9569,157.1884,156.8767,157.1617,5377.0
2023-01-20 10:55:00,176.49,176.56,176.29,176.33,6775.0,157.1349,157.1973,156.9569,156.9925,6775.0
2023-01-20 11:00:00,176.36,176.63,176.35,176.63,2307.0,157.0192,157.2596,157.0103,157.2596,2307.0
2023-01-20 11:05:00,176.55,176.6,176.41,176.46,3176.0,157.1884,157.2329,157.0637,157.1082,3176.0
2023-01-20 11:10:00,176.46,176.61,176.45,176.46,2566.0,157.1082,157.2418,157.0993,157.1082,2566.0
2023-01-20 11:15:00,176.52,176.57,176.46,176.57,2908.0,157.1617,157.2062,157.1082,157.2062,2908.0
2023-01-20 11:20:00,176.59,176.6,176.39,176.58,10008.0,157.224,157.2329,157.0459,157.2151,10008.0
2023-01-20 11:25:00,176.5,176.73,176.45,176.71,6675.0,157.1438,157.3486,157.0993,157.3308,6675.0
2023-01-20 11:30:00,176.68,176.68,176.53,176.66,3954.0,157.3041,157.3041,157.1706,157.2863,3954.0
2023-01-20 11:35:00,176.6,176.61,176.2,176.23,9015.0,157.2329,157.2418,156.8767,156.9035,9015.0
2023-01-20 11:40:00,176.21,176.39,176.21,176.39,3732.0,156.8857,157.0459,156.8857,157.0459,3732.0
2023-01-20 11:45:00,176.39,176.52,176.33,176.51,8773.0,157.0459,157.1617,156.9925,157.1528,8773.0
2023-01-20 11:50:00,176.48,176.48,176.21,176.21,5465.0,157.126,157.126,156.8857,156.8857,5465.0
2023-01-20 11:55:00,176.22,176.25,176.1,176.2,7373.0,156.8946,156.9213,156.7877,156.8767,7373.0
2023-01-20 12:00:00,176.17,176.29,176.17,176.27,3776.0,156.85,156.9569,156.85,156.9391,3776.0
2023-01-20 12:05:00,176.34,176.35,176.15,176.2,21742.0,157.0014,157.0103,156.8322,156.8767,21742.0
2023-01-20 12:10:00,176.18,176.33,176.11,176.26,5977.0,156.8589,156.9925,156.7966,156.9302,5977.0
2023-01-20 12:15:00,176.23,176.32,176.17,176.29,4155.0,156.9035,156.9836,156.85,156.9569,4155.0
2023-01-20 12:20:00,176.35,176.5,176.31,176.42,4865.0,157.0103,157.1438,156.9747,157.0726,4865.0
2023-01-20 12:25:00,176.4,176.46,176.18,176.24,7517.0,157.0548,157.1082,156.8589,156.9124,7517.0
2023-01-20 12:30:00,176.23,176.23,176.02,176.17,4756.0,156.9035,156.9035,156.7165,156.85,4756.0
2023-01-20 12:35:00,176.14,176.18,176.02,176.17,8669.0,156.8233,156.8589,156.7165,156.85,8669.0
2023-01-20 12:40:00,176.18,176.41,176.16,176.34,4738.0,156.8589,157.0637,156.8411,157.0014,4738.0
2023-01-20 12:45:00,176.34,176.46,176.32,176.46,2018.0,157.0014,157.1082,156.9836,157.1082,2018.0
2023-01-20 12:50:00,176.5,176.66,176.48,176.59,4866.0,157.1438,157.2863,157.126,157.224,4866.0
2023-01-20 12:55:00,176.55,176.59,176.44,176.51,3871.0,157.1884,157.224,157.0904,157.1528,3871.0
2023-01-20 13:00:00,176.6,176.69,176.49,176.63,4106.0,157.2329,157.313,157.1349,157.2596,4106.0
2023-01-20 13:05:00,176.57,176.6,176.34,176.34,5130.0,157.2062,157.2329,157.0014,157.0014,5130.0
2023-01-20 13:10:00,176.29,176.33,175.92,176.29,9623.0,156.9569,156.9925,156.6275,156.9569,9623.0
2023-01-20 13:15:00,176.3,176.3,175.78,175.78,8159.0,156.9658,156.9658,156.5028,156.5028,8159.0
2023-01-20 13:20:00,175.77,176.06,175.77,176.06,6907.0,156.4939,156.7521,156.4939,156.7521,6907.0
2023-01-20 13:25:00,176.12,176.19,175.94,176.08,11034.0,156.8055,156.8678,156.6453,156.7699,11034.0
2023-01-20 13:30:00,176.11,176.25,176.0,176.05,23565.0,156.7966,156.9213,156.6987,156.7432,23565.0
2023-01-20 13:35:00,176.08,176.44,176.03,176.37,30345.0,156.7699,157.0904,156.7254,157.0281,30345.0
2023-01-20 13:40:00,176.41,176.56,176.4,176.48,12867.0,157.0637,157.1973,157.0548,157.126,12867.0
2023-01-20 13:45:00,176.49,176.64,176.34,176.64,5161.0,157.1349,157.2685,157.0014,157.2685,5161.0
2023-01-20 13:50:00,176.7,176.81,176.66,176.76,7594.0,157.3219,157.4199,157.2863,157.3753,7594.0
2023-01-20 13:55:00,176.73,176.76,176.64,176.73,6275.0,157.3486,157.3753,157.2685,157.3486,6275.0
2023-01-20 14:00:00,176.72,176.86,176.7,176.83,5641.0,157.3397,157.4644,157.3219,157.4377,5641.0
2023-01-20 14:05:00,176.85,176.87,176.54,176.58,15896.0,157.4555,157.4733,157.1795,157.2151,15896.0
2023-01-20 14:10:00,176.58,176.84,176.57,176.83,9638.0,157.2151,157.4466,157.2062,157.4377,9638.0
2023-01-20 14:15:00,176.8,176.94,176.77,176.81,8900.0,157.4109,157.5356,157.3842,157.4199,8900.0
2023-01-20 14:20:00,176.81,176.98,176.78,176.94,4695.0,157.4199,157.5712,157.3931,157.5356,4695.0
2023-01-20 14:25:00,176.95,177.11,176.94,177.03,6156.0,157.5445,157.687,157.5356,157.6157,6156.0
2023-01-20 14:30:00,177.05,177.29,177.04,177.28,12695.0,157.6335,157.8472,157.6246,157.8383,12695.0
2023-01-20 14:35:00,177.28,177.31,177.17,177.31,6329.0,157.8383,157.865,157.7404,157.865,6329.0
2023-01-20 14:40:00,177.31,177.41,177.28,177.33,12955.0,157.865,157.9541,157.8383,157.8828,12955.0
2023-01-20 14:45:00,177.31,177.31,177.07,177.08,9880.0,157.865,157.865,157.6513,157.6602,9880.0
2023-01-20 14:50:00,177.13,177.15,177.05,177.09,6504.0,157.7048,157.7226,157.6335,157.6691,6504.0
2023-01-20 14:55:00,177.07,177.21,176.91,177.21,13007.0,157.6513,157.776,157.5089,157.776,13007.0
2023-01-20 15:00:00,177.22,177.42,177.22,177.36,9596.0,157.7849,157.963,157.7849,157.9095,9596.0
2023-01-20 15:05:00,177.36,177.46,177.3,177.38,10791.0,157.9095,157.9986,157.8561,157.9273,10791.0
2023-01-20 15:10:00,177.42,177.79,177.33,177.77,10300.0,157.963,158.2924,157.8828,158.2746,10300.0
2023-01-20 15:15:00,177.75,177.83,177.72,177.75,11777.0,158.2568,158.328,158.2301,158.2568,11777.0
2023-01-20 15:20:00,177.75,177.75,177.36,177.41,36527.0,158.2568,158.2568,157.9095,157.9541,36527.0
2023-01-20 15:25:00,177.39,177.54,177.39,177.45,18051.0,157.9362,158.0698,157.9362,157.9897,18051.0
2023-01-20 15:30:00,177.46,177.55,177.27,177.28,20836.0,157.9986,158.0787,157.8294,157.8383,20836.0
2023-01-20 15:35:00,177.23,177.38,177.14,177.37,18172.0,157.7938,157.9273,157.7137,157.9184,18172.0
2023-01-20 15:40:00,177.34,177.5,177.26,177.45,22377.0,157.8917,158.0342,157.8205,157.9897,22377.0
2023-01-20 15:45:00,177.44,177.67,177.31,177.65,21562.0,157.9808,158.1855,157.865,158.1677,21562.0
2023-01-20 15:50:00,177.66,178.02,177.59,177.97,51289.0,158.1766,158.4972,158.1143,158.4526,51289.0
2023-01-20 15:55:00,178.01,178.19,177.82,178.11,114942.0,158.4883,158.6485,158.3191,158.5773,114942.0
2023-01-23 09:30:00,178.51,178.51,177.54,177.64,30874.0,158.9334,158.9334,158.0698,158.1588,30874.0
2023-01-23 09:35:00,177.55,177.65,177.21,177.32,40399.0,158.0787,158.1677,157.776,157.8739,40399.0
2023-01-23 09:40:00,177.37,178.25,177.36,178.11,8422.0,157.9184,158.7019,157.9095,158.5773,8422.0
2023-01-23 09:45:00,178.13,178.82,178.13,178.7,13582.0,158.5951,159.2094,158.5951,159.1026,13582.0
2023-01-23 09:50:00,178.76,179.0,178.44,178.44,7634.0,159.156,159.3697,158.8711,158.8711,7634.0
2023-01-23 09:55:00,178.48,178.66,178.2,178.52,9939.0,158.9067,159.067,158.6574,158.9423,9939.0
2023-01-23 10:00:00,178.48,178.71,178.05,178.05,19138.0,158.9067,159.1115,158.5239,158.5239,19138.0
2023-01-23 10:05:00,178.09,178.2,177.79,177.86,11342.0,158.5595,158.6574,158.2924,158.3547,11342.0
2023-01-23 10:10:00,177.89,178.29,177.78,177.98,16865.0,158.3814,158.7375,158.2835,158.4615,16865.0
2023-01-23 10:15:00,177.87,178.1,177.74,177.8,18912.0,158.3636,158.5684,158.2479,158.3013,18912.0
2023-01-23 10:20:00,177.93,177.95,177.59,177.78,16329.0,158.417,158.4348,158.1143,158.2835,16329.0
2023-01-23 10:25:00,177.79,178.53,177.64,178.45,31150.0,158.2924,158.9512,158.1588,158.88,31150.0
2023-01-23 10:30:00,178.48,178.81,178.47,178.6,4836.0,158.9067,159.2005,158.8978,159.0135,4836.0
2023-01-23 10:35:00,178.51,178.97,178.51,178.97,10957.0,158.9334,159.343,158.9334,159.343,10957.0
2023-01-23 10:40:00,179.0,179.17,178.63,179.15,8341.0,159.3697,159.521,159.0403,159.5032,8341.0
2023-01-23 10:45:00,179.31,179.56,179.2,179.28,22899.0,159.6457,159.8683,159.5477,159.619,22899.0
2023-01-23 10:50:00,179.31,179.5,179.23,179.4,8115.0,159.6457,159.8149,159.5745,159.7258,8115.0
2023-01-23 10:55:00,179.42,179.57,179.28,179.28,7178.0,159.7436,159.8772,159.619,159.619,7178.0
2023-01-23 11:00:00,179.44,179.99,179.29,179.95,9621.0,159.7614,160.2511,159.6279,160.2155,9621.0
2023-01-23 11:05:00,179.89,180.1,179.76,179.9,20572.0,160.1621,160.3491,160.0463,160.171,20572.0
2023-01-23 11:10:00,179.92,180.06,179.9,180.03,15201.0,160.1888,160.3134,160.171,160.2867,15201.0
2023-01-23 11:15:00,180.06,180.41,179.94,180.41,35319.0,160.3134,160.6251,160.2066,160.6251,35319.0
2023-01-23 11:20:00,180.46,180.54,180.04,180.04,12568.0,160.6696,160.7408,160.2956,160.2956,12568.0
2023-01-23 11:25:00,180.03,180.04,179.7,179.86,15887.0,160.2867,160.2956,159.9929,160.1354,15887.0
2023-01-23 11:30:00,179.9,180.32,179.85,180.22,6998.0,160.171,160.5449,160.1265,160.4559,6998.0
2023-01-23 11:35:00,180.19,180.24,179.98,180.09,11866.0,160.4292,160.4737,160.2422,160.3401,11866.0
2023-01-23 11:40:00,180.06,180.16,179.95,180.14,9046.0,160.3134,160.4025,160.2155,160.3847,9046.0
2023-01-23 11:45:00,180.18,180.37,180.17,180.37,10606.0,160.4203,160.5894,160.4114,160.5894,10606.0
2023-01-23 11:50:00,180.33,180.38,180.15,180.16,6746.0,160.5538,160.5983,160.3936,160.4025,6746.0
2023-01-23 11:55:00,180.17,180.26,180.05,180.22,11779.0,160.4114,160.4915,160.3045,160.4559,11779.0
2023-01-23 12:00:00,180.18,180.24,179.94,180.06,10720.0,160.4203,160.4737,160.2066,160.3134,10720.0
2023-01-23 12:05:00,180.04,180.12,179.75,179.78,4531.0,160.2956,160.3669,160.0374,160.0641,4531.0
2023-01-23 12:10:00,179.78,179.94,179.7,179.92,13347.0,160.0641,160.2066,159.9929,160.1888,13347.0
2023-01-23 12:15:00,179.88,180.02,179.73,180.02,13086.0,160.1532,160.2778,160.0196,160.2778,13086.0
2023-01-23 12:20:00,180.01,180.1,179.82,180.06,11837.0,160.2689,160.3491,160.0998,160.3134,11837.0
2023-01-23 12:25:00,180.08,180.09,179.93,180.05,8400.0,160.3312,160.3401,160.1977,160.3045,8400.0
2023-01-23 12:30:00,180.03,180.21,180.02,180.2,4230.0,160.2867,160.447,160.2778,160.4381,4230.0
2023-01-23 12:35:00,180.22,180.42,180.2,180.36,7863.0,160.4559,160.634,160.4381,160.5805,7863.0
2023-01-23 12:40:00,180.38,180.38,180.19,180.33,7209.0,160.5983,160.5983,160.4292,160.5538,7209.0
2023-01-23 12:45:00,180.3,180.45,180.18,180.31,39768.0,160.5271,160.6607,160.4203,160.536,39768.0
2023-01-23 12:50:00,180.2,180.56,180.07,180.49,9122.0,160.4381,160.7586,160.3223,160.6963,9122.0
2023-01-23 12:55:00,180.49,180.56,180.42,180.54,4531.0,160.6963,160.7586,160.634,160.7408,4531.0
2023-01-23 13:00:00,180.51,180.63,180.43,180.55,6314.0,160.7141,160.8209,160.6429,160.7497,6314.0
2023-01-23 13:05:00,180.54,180.6,180.35,180.55,28518.0,160.7408,160.7942,160.5716,160.7497,28518.0
2023-01-23 13:10:00,180.58,181.0,180.47,180.89,21614.0,160.7764,161.1504,160.6785,161.0524,21614.0
2023-01-23 13:15:00,180.8,180.94,180.79,180.8,6405.0,160.9723,161.0969,160.9634,160.9723,6405.0
2023-01-23 13:20:00,180.78,181.09,180.77,180.98,8967.0,160.9545,161.2305,160.9456,161.1325,8967.0
2023-01-23 13:25:00,180.97,181.21,180.94,181.21,9240.0,161.1236,161.3373,161.0969,161.3373,9240.0
2023-01-23 13:30:00,181.2,181.29,181.17,181.23,5020.0,161.3284,161.4085,161.3017,161.3551,5020.0
2023-01-23 13:35:00,181.26,181.52,181.23,181.5,7043.0,161.3818,161.6133,161.3551,161.5955,7043.0
2023-01-23 13:40:00,181.53,181.6,181.42,181.58,4013.0,161.6222,161.6846,161.5243,161.6667,4013.0
2023-01-23 13:45:00,181.59,181.71,181.57,181.57,7204.0,161.6756,161.7825,161.6578,161.6578,7204.0
2023-01-23 13:50:00,181.47,181.5,181.29,181.4,7911.0,161.5688,161.5955,161.4085,161.5065,7911.0
2023-01-23 13:55:00,181.4,181.45,181.22,181.25,4273.0,161.5065,161.551,161.3462,161.3729,4273.0
2023-01-23 14:00:00,181.23,181.23,180.86,181.02,11328.0,161.3551,161.3551,161.0257,161.1682,11328.0
2023-01-23 14:05:00,180.99,181.23,180.98,181.23,12689.0,161.1414,161.3551,161.1325,161.3551,12689.0
2023-01-23 14:10:00,181.1,181.13,180.88,180.98,8589.0,161.2394,161.2661,161.0435,161.1325,8589.0
2023-01-23 14:15:00,180.94,180.94,180.77,180.83,6039.0,161.0969,161.0969,160.9456,160.999,6039.0
2023-01-23 14:20:00,180.81,180.85,180.71,180.72,8949.0,160.9812,161.0168,160.8922,160.9011,8949.0
2023-01-23 14:25:00,180.71,180.71,180.15,180.21,15931.0,160.8922,160.8922,160.3936,160.447,15931.0
2023-01-23 14:30:00,180.18,180.48,180.16,180.44,9105.0,160.4203,160.6874,160.4025,160.6518,9105.0
2023-01-23 14:35:00,180.41,180.41,180.12,180.22,13371.0,160.6251,160.6251,160.3669,160.4559,13371.0
2023-01-23 14:40:00,180.22,180.44,180.1,180.42,22126.0,160.4559,160.6518,160.3491,160.634,22126.0
2023-01-23 14:45:00,180.39,180.45,179.88,180.1,28112.0,160.6072,160.6607,160.1532,160.3491,28112.0
2023-01-23 14:50:00,180.08,180.08,179.79,179.9,12273.0,160.3312,160.3312,160.073,160.171,12273.0
2023-01-23 14:55:00,179.92,180.18,179.92,180.12,14063.0,160.1888,160.4203,160.1888,160.3669,14063.0
2023-01-23 15:00:00,180.19,180.26,180.05,180.22,11894.0,160.4292,160.4915,160.3045,160.4559,11894.0
2023-01-23 15:05:00,180.2,180.29,180.07,180.19,11127.0,160.4381,160.5182,160.3223,160.4292,11127.0
2023-01-23 15:10:00,180.2,180.45,180.16,180.4,10214.0,160.4381,160.6607,160.4025,160.6162,10214.0
2023-01-23 15:15:00,180.3,180.4,180.24,180.27,13212.0,160.5271,160.6162,160.4737,160.5004,13212.0
2023-01-23 15:20:00,180.24,180.4,180.16,180.4,25685.0,160.4737,160.6162,160.4025,160.6162,25685.0
2023-01-23 15:25:00,180.38,180.38,179.91,180.15,15043.0,160.5983,160.5983,160.1799,160.3936,15043.0
2023-01-23 15:30:00,180.15,180.22,179.98,180.03,15970.0,160.3936,160.4559,160.2422,160.2867,15970.0
2023-01-23 15:35:00,180.05,180.29,179.92,180.29,24011.0,160.3045,160.5182,160.1888,160.5182,24011.0
2023-01-23 15:40:00,180.27,180.48,180.06,180.45,34125.0,160.5004,160.6874,160.3134,160.6607,34125.0
2023-01-23 15:45:00,180.46,180.48,180.26,180.27,42884.0,160.6696,160.6874,160.4915,160.5004,42884.0
2023-01-23 15:50:00,180.29,180.58,180.29,180.53,46736.0,160.5182,160.7764,160.5182,160.7319,46736.0
2023-01-23 15:55:00,180.55,180.72,180.37,180.45,78713.0,160.7497,160.9011,160.5894,160.6607,78713.0
2023-01-24 09:30:00,157.61,165.49,157.61,165.49,4764.0,140.3255,147.3413,140.3255,147.3413,4764.0
2023-01-24 09:35:00,177.54,178.72,177.48,178.5,70644.0,158.0698,159.1204,158.0164,158.9245,70644.0
2023-01-24 09:40:00,178.58,179.25,178.0,179.06,33413.0,158.9957,159.5923,158.4793,159.4231,33413.0
2023-01-24 09:45:00,179.02,179.94,178.81,179.93,20680.0,159.3875,160.2066,159.2005,160.1977,20680.0
2023-01-24 09:50:00,179.83,180.25,179.76,180.15,18449.0,160.1087,160.4826,160.0463,160.3936,18449.0
2023-01-24 09:55:00,180.13,180.28,179.11,179.2,16208.0,160.3758,160.5093,159.4676,159.5477,16208.0
2023-01-24 10:00:00,179.19,179.49,178.87,179.22,19160.0,159.5388,159.8059,159.2539,159.5656,19160.0
2023-01-24 10:05:00,179.3,179.86,179.06,179.85,10228.0,159.6368,160.1354,159.4231,160.1265,10228.0
2023-01-24 10:10:00,179.91,180.54,179.91,180.54,14397.0,160.1799,160.7408,160.1799,160.7408,14397.0
2023-01-24 10:15:00,180.66,180.9,180.49,180.54,73261.0,160.8476,161.0613,160.6963,160.7408,73261.0
2023-01-24 10:20:00,180.6,180.71,180.38,180.52,15009.0,160.7942,160.8922,160.5983,160.723,15009.0
2023-01-24 10:25:00,180.55,181.14,180.54,180.95,15230.0,160.7497,161.275,160.7408,161.1058,15230.0
2023-01-24 10:30:00,180.95,181.06,180.69,181.0,10047.0,161.1058,161.2038,160.8743,161.1504,10047.0
2023-01-24 10:35:00,180.86,181.04,180.71,180.79,12797.0,161.0257,161.186,160.8922,160.9634,12797.0
2023-01-24 10:40:00,180.72,180.94,180.57,180.94,9623.0,160.9011,161.0969,160.7675,161.0969,9623.0
2023-01-24 10:45:00,180.9,181.04,180.66,181.01,11445.0,161.0613,161.186,160.8476,161.1593,11445.0
2023-01-24 10:50:00,180.99,181.09,180.69,180.84,13086.0,161.1414,161.2305,160.8743,161.0079,13086.0
2023-01-24 10:55:00,180.86,181.29,180.86,181.28,19196.0,161.0257,161.4085,161.0257,161.3996,19196.0
2023-01-24 11:00:00,181.27,181.38,181.17,181.27,12112.0,161.3907,161.4887,161.3017,161.3907,12112.0
2023-01-24 11:05:00,181.26,181.26,180.98,181.19,9232.0,161.3818,161.3818,161.1325,161.3195,9232.0
2023-01-24 11:10:00,181.16,181.19,180.59,180.62,18434.0,161.2928,161.3195,160.7853,160.812,18434.0
2023-01-24 11:15:00,180.64,180.96,180.64,180.73,11480.0,160.8298,161.1147,160.8298,160.91,11480.0
2023-01-24 11:20:00,180.75,180.95,180.54,180.91,16460.0,160.9278,161.1058,160.7408,161.0702,16460.0
2023-01-24 11:25:00,180.87,181.07,180.83,181.02,8864.0,161.0346,161.2127,160.999,161.1682,8864.0
2023-01-24 11:30:00,180.96,180.98,180.36,180.62,9996.0,161.1147,161.1325,160.5805,160.812,9996.0
2023-01-24 11:35:00,180.64,180.64,180.35,180.45,8172.0,160.8298,160.8298,160.5716,160.6607,8172.0
2023-01-24 11:40:00,180.38,180.5,180.21,180.44,8719.0,160.5983,160.7052,160.447,160.6518,8719.0
2023-01-24 11:45:00,180.43,180.43,179.94,179.94,9734.0,160.6429,160.6429,160.2066,160.2066,9734.0
2023-01-24 11:50:00,179.97,180.02,179.65,179.65,10396.0,160.2333,160.2778,159.9484,159.9484,10396.0
2023-01-24 11:55:00,179.64,179.94,179.64,179.78,8861.0,159.9395,160.2066,159.9395,160.0641,8861.0
2023-01-24 12:00:00,179.77,179.78,179.54,179.69,6872.0,160.0552,160.0641,159.8505,159.984,6872.0
2023-01-24 12:05:00,179.73,180.08,179.54,180.06,13921.0,160.0196,160.3312,159.8505,160.3134,13921.0
2023-01-24 12:10:00,180.07,180.2,179.9,179.94,10742.0,160.3223,160.4381,160.171,160.2066,10742.0
2023-01-24 12:15:00,179.94,179.94,179.71,179.75,6452.0,160.2066,160.2066,160.0018,160.0374,6452.0
2023-01-24 12:20:00,179.72,179.72,179.43,179.56,6918.0,160.0107,160.0107,159.7525,159.8683,6918.0
2023-01-24 12:25:00,179.61,179.63,179.44,179.57,6773.0,159.9128,159.9306,159.7614,159.8772,6773.0
2023-01-24 12:30:00,179.56,179.67,179.46,179.48,8058.0,159.8683,159.9662,159.7792,159.797,8058.0
2023-01-24 12:35:00,179.45,179.65,179.41,179.5,7617.0,159.7703,159.9484,159.7347,159.8149,7617.0
2023-01-24 12:40:00,179.47,179.51,179.28,179.45,12927.0,159.7881,159.8238,159.619,159.7703,12927.0
2023-01-24 12:45:00,179.41,179.44,179.29,179.29,10194.0,159.7347,159.7614,159.6279,159.6279,10194.0
2023-01-24 12:50:00,179.31,179.31,178.87,178.87,17843.0,159.6457,159.6457,159.2539,159.2539,17843.0
2023-01-24 12:55:00,178.83,179.27,178.82,179.27,10265.0,159.2183,159.6101,159.2094,159.6101,10265.0
2023-01-24 13:00:00,179.27,179.51,179.14,179.15,10810.0,159.6101,159.8238,159.4943,159.5032,10810.0
2023-01-24 13:05:00,179.16,179.36,179.16,179.23,5832.0,159.5121,159.6902,159.5121,159.5745,5832.0
2023-01-24 13:10:00,179.22,179.38,179.21,179.35,5976.0,159.5656,159.708,159.5567,159.6813,5976.0
2023-01-24 13:15:00,179.33,179.69,179.33,179.67,8016.0,159.6635,159.984,159.6635,159.9662,8016.0
2023-01-24 13:20:00,179.67,179.71,179.63,179.71,6847.0,159.9662,160.0018,159.9306,160.0018,6847.0
2023-01-24 13:25:00,179.69,180.12,179.68,180.08,9580.0,159.984,160.3669,159.9751,160.3312,9580.0
2023-01-24 13:30:00,180.08,180.17,180.03,180.13,10476.0,160.3312,160.4114,160.2867,160.3758,10476.0
2023-01-24 13:35:00,180.13,180.23,180.06,180.23,5447.0,160.3758,160.4648,160.3134,160.4648,5447.0
2023-01-24 13:40:00,180.25,180.48,180.24,180.44,7688.0,160.4826,160.6874,160.4737,160.6518,7688.0
2023-01-24 13:45:00,180.38,180.75,180.37,180.73,6408.0,160.5983,160.9278,160.5894,160.91,6408.0
2023-01-24 13:50:00,180.68,180.84,180.56,180.76,8677.0,160.8654,161.0079,160.7586,160.9367,8677.0
2023-01-24 13:55:00,180.78,180.99,180.78,180.82,9199.0,160.9545,161.1414,160.9545,160.9901,9199.0
2023-01-24 14:00:00,180.81,180.85,180.25,180.45,13934.0,160.9812,161.0168,160.4826,160.6607,13934.0
2023-01-24 14:05:00,180.46,180.58,180.35,180.35,14297.0,160.6696,160.7764,160.5716,160.5716,14297.0
2023-01-24 14:10:00,180.37,180.47,180.18,180.18,7748.0,160.5894,160.6785,160.4203,160.4203,7748.0
2023-01-24 14:15:00,180.16,180.33,180.03,180.03,5960.0,160.4025,160.5538,160.2867,160.2867,5960.0
2023-01-24 14:20:00,180.02,180.21,179.96,180.15,7580.0,160.2778,160.447,160.2244,160.3936,7580.0
2023-01-24 14:25:00,180.22,180.28,180.19,180.27,4333.0,160.4559,160.5093,160.4292,160.5004,4333.0
2023-01-24 14:30:00,180.25,180.43,180.19,180.38,11978.0,160.4826,160.6429,160.4292,160.5983,11978.0
2023-01-24 14:35:00,180.37,180.5,180.28,180.37,4455.0,160.5894,160.7052,160.5093,160.5894,4455.0
2023-01-24 14:40:00,180.33,180.34,180.08,180.23,10708.0,160.5538,160.5627,160.3312,160.4648,10708.0
2023-01-24 14:45:00,180.23,180.32,180.06,180.06,11439.0,160.4648,160.5449,160.3134,160.3134,11439.0
2023-01-24 14:50:00,180.03,180.36,180.02,180.28,20496.0,160.2867,160.5805,160.2778,160.5093,20496.0
2023-01-24 14:55:00,180.31,180.32,180.2,180.29,7661.0,160.536,160.5449,160.4381,160.5182,7661.0
2023-01-24 15:00:00,180.27,180.66,180.27,180.57,7582.0,160.5004,160.8476,160.5004,160.7675,7582.0
2023-01-24 15:05:00,180.56,180.57,180.44,180.44,12370.0,160.7586,160.7675,160.6518,160.6518,12370.0
2023-01-24 15:10:00,180.44,180.55,180.36,180.49,10724.0,160.6518,160.7497,160.5805,160.6963,10724.0
2023-01-24 15:15:00,180.5,180.63,180.48,180.63,10062.0,160.7052,160.8209,160.6874,160.8209,10062.0
2023-01-24 15:20:00,180.61,180.71,180.51,180.51,17989.0,160.8031,160.8922,160.7141,160.7141,17989.0
2023-01-24 15:25:00,180.44,180.55,180.32,180.46,9889.0,160.6518,160.7497,160.5449,160.6696,9889.0
2023-01-24 15:30:00,180.47,180.49,180.17,180.2,12485.0,160.6785,160.6963,160.4114,160.4381,12485.0
2023-01-24 15:35:00,180.17,180.39,180.13,180.29,19033.0,160.4114,160.6072,160.3758,160.5182,19033.0
2023-01-24 15:40:00,180.3,180.3,179.75,179.9,26154.0,160.5271,160.5271,160.0374,160.171,26154.0
2023-01-24 15:45:00,179.89,179.89,179.48,179.5,22437.0,160.1621,160.1621,159.797,159.8149,22437.0
2023-01-24 15:50:00,179.51,180.02,179.48,179.96,32485.0,159.8238,160.2778,159.797,160.2244,32485.0
2023-01-24 15:55:00,179.97,180.2,179.92,179.93,56611.0,160.2333,160.4381,160.1888,160.1977,56611.0
2023-01-25 09:30:00,178.0,178.02,177.05,177.45,51596.0,158.4793,158.4972,157.6335,157.9897,51596.0
2023-01-25 09:35:00,177.3,178.02,177.14,178.01,14350.0,157.8561,158.4972,157.7137,158.4883,14350.0
2023-01-25 09:40:00,177.88,178.0,177.41,177.8,10913.0,158.3725,158.4793,157.9541,158.3013,10913.0
2023-01-25 09:45:00,177.7,177.7,176.67,176.75,7596.0,158.2122,158.2122,157.2952,157.3664,7596.0
2023-01-25 09:50:00,176.67,176.86,176.43,176.45,18751.0,157.2952,157.4644,157.0815,157.0993,18751.0
2023-01-25 09:55:00,176.63,176.63,175.71,175.8,19405.0,157.2596,157.2596,156.4405,156.5206,19405.0
2023-01-25 10:00:00,175.74,176.19,175.74,176.19,12601.0,156.4672,156.8678,156.4672,156.8678,12601.0
2023-01-25 10:05:00,176.14,176.68,175.93,176.03,14887.0,156.8233,157.3041,156.6364,156.7254,14887.0
2023-01-25 10:10:00,176.02,176.11,175.63,175.66,12810.0,156.7165,156.7966,156.3693,156.396,12810.0
2023-01-25 10:15:00,175.76,175.92,175.58,175.65,5931.0,156.485,156.6275,156.3247,156.3871,5931.0
2023-01-25 10:20:00,175.57,175.74,175.37,175.41,14497.0,156.3158,156.4672,156.1378,156.1734,14497.0
2023-01-25 10:25:00,175.62,175.84,175.54,175.79,5903.0,156.3604,156.5562,156.2891,156.5117,5903.0
2023-01-25 10:30:00,175.86,175.99,175.31,175.31,10203.0,156.574,156.6898,156.0844,156.0844,10203.0
2023-01-25 10:35:00,175.38,175.61,175.03,175.11,4207.0,156.1467,156.3515,155.8351,155.9063,4207.0
2023-01-25 10:40:00,175.2,175.65,175.16,175.63,7593.0,155.9864,156.3871,155.9508,156.3693,7593.0
2023-01-25 10:45:00,175.61,175.74,175.13,175.13,10235.0,156.3515,156.4672,155.9241,155.9241,10235.0
2023-01-25 10:50:00,175.11,175.31,174.91,175.09,10561.0,155.9063,156.0844,155.7282,155.8885,10561.0
2023-01-25 10:55:00,175.16,175.42,175.16,175.4,11102.0,155.9508,156.1823,155.9508,156.1645,11102.0
2023-01-25 11:00:00,175.38,175.69,175.3,175.63,7387.0,156.1467,156.4227,156.0754,156.3693,7387.0
2023-01-25 11:05:00,175.56,175.61,175.32,175.37,6021.0,156.3069,156.3515,156.0933,156.1378,6021.0
2023-01-25 11:10:00,175.34,175.81,175.25,175.66,7697.0,156.1111,156.5295,156.0309,156.396,7697.0
2023-01-25 11:15:00,175.67,176.0,175.39,175.84,10505.0,156.4049,156.6987,156.1556,156.5562,10505.0
2023-01-25 11:20:00,175.86,176.15,175.69,175.9,7510.0,156.574,156.8322,156.4227,156.6096,7510.0
2023-01-25 11:25:00,175.97,175.97,175.6,175.92,7933.0,156.672,156.672,156.3425,156.6275,7933.0
2023-01-25 11:30:00,175.95,176.0,175.78,175.99,5214.0,156.6542,156.6987,156.5028,156.6898,5214.0
2023-01-25 11:35:00,175.93,175.95,175.68,175.79,6058.0,156.6364,156.6542,156.4138,156.5117,6058.0
2023-01-25 11:40:00,175.74,175.83,175.61,175.62,4274.0,156.4672,156.5473,156.3515,156.3604,4274.0
2023-01-25 11:45:00,175.66,175.74,175.53,175.72,8015.0,156.396,156.4672,156.2802,156.4494,8015.0
2023-01-25 11:50:00,175.73,176.32,175.73,176.26,6259.0,156.4583,156.9836,156.4583,156.9302,6259.0
2023-01-25 11:55:00,176.28,176.49,176.28,176.34,9843.0,156.948,157.1349,156.948,157.0014,9843.0
2023-01-25 12:00:00,176.36,176.44,176.24,176.26,12953.0,157.0192,157.0904,156.9124,156.9302,12953.0
2023-01-25 12:05:00,176.24,176.55,176.13,176.3,14183.0,156.9124,157.1884,156.8144,156.9658,14183.0
2023-01-25 12:10:00,176.41,176.41,176.21,176.36,2927.0,157.0637,157.0637,156.8857,157.0192,2927.0
2023-01-25 12:15:00,176.43,176.79,176.42,176.72,4537.0,157.0815,157.402,157.0726,157.3397,4537.0
2023-01-25 12:20:00,176.68,176.76,176.54,176.69,6408.0,157.3041,157.3753,157.1795,157.313,6408.0
2023-01-25 12:25:00,176.75,176.75,176.57,176.66,5651.0,157.3664,157.3664,157.2062,157.2863,5651.0
2023-01-25 12:30:00,176.77,176.9,176.75,176.77,7023.0,157.3842,157.5,157.3664,157.3842,7023.0
2023-01-25 12:35:00,176.82,177.0,176.76,176.79,8497.0,157.4288,157.589,157.3753,157.402,8497.0
2023-01-25 12:40:00,176.78,177.0,176.77,176.84,3627.0,157.3931,157.589,157.3842,157.4466,3627.0
2023-01-25 12:45:00,176.84,176.89,176.71,176.74,4411.0,157.4466,157.4911,157.3308,157.3575,4411.0
2023-01-25 12:50:00,176.78,176.92,176.67,176.75,5432.0,157.3931,157.5178,157.2952,157.3664,5432.0
2023-01-25 12:55:00,176.75,176.88,176.63,176.87,5444.0,157.3664,157.4822,157.2596,157.4733,5444.0
2023-01-25 13:00:00,176.89,177.24,176.79,176.91,14754.0,157.4911,157.8027,157.402,157.5089,14754.0
2023-01-25 13:05:00,176.95,177.04,176.87,176.93,7702.0,157.5445,157.6246,157.4733,157.5267,7702.0
2023-01-25 13:10:00,177.0,177.37,176.97,177.29,20520.0,157.589,157.9184,157.5623,157.8472,20520.0
2023-01-25 13:15:00,177.33,177.33,177.07,177.08,7271.0,157.8828,157.8828,157.6513,157.6602,7271.0
2023-01-25 13:20:00,177.04,177.32,177.04,177.26,10988.0,157.6246,157.8739,157.6246,157.8205,10988.0
2023-01-25 13:25:00,177.26,177.46,177.24,177.46,4288.0,157.8205,157.9986,157.8027,157.9986,4288.0
2023-01-25 13:30:00,177.51,177.51,177.34,177.4,4820.0,158.0431,158.0431,157.8917,157.9451,4820.0
2023-01-25 13:35:00,177.37,177.61,177.37,177.56,6170.0,157.9184,158.1321,157.9184,158.0876,6170.0
2023-01-25 13:40:00,177.57,177.64,177.5,177.57,4639.0,158.0965,158.1588,158.0342,158.0965,4639.0
2023-01-25 13:45:00,177.59,177.87,177.59,177.85,11491.0,158.1143,158.3636,158.1143,158.3458,11491.0
2023-01-25 13:50:00,177.84,177.86,177.5,177.53,12529.0,158.3369,158.3547,158.0342,158.0609,12529.0
2023-01-25 13:55:00,177.53,177.65,177.48,177.62,3509.0,158.0609,158.1677,158.0164,158.141,3509.0
2023-01-25 14:00:00,177.69,177.72,177.41,177.41,4904.0,158.2033,158.2301,157.9541,157.9541,4904.0
2023-01-25 14:05:00,177.46,177.55,177.33,177.41,7984.0,157.9986,158.0787,157.8828,157.9541,7984.0
2023-01-25 14:10:00,177.4,177.77,177.38,177.71,5667.0,157.9451,158.2746,157.9273,158.2212,5667.0
2023-01-25 14:15:00,177.76,177.95,177.76,177.92,4327.0,158.2657,158.4348,158.2657,158.4081,4327.0
2023-01-25 14:20:00,177.95,177.97,177.59,177.64,6746.0,158.4348,158.4526,158.1143,158.1588,6746.0
2023-01-25 14:25:00,177.45,177.54,177.33,177.45,2764.0,157.9897,158.0698,157.8828,157.9897,2764.0
2023-01-25 14:30:00,177.44,177.47,177.22,177.22,3545.0,157.9808,158.0075,157.7849,157.7849,3545.0
2023-01-25 14:35:00,177.19,177.4,177.15,177.39,5493.0,157.7582,157.9451,157.7226,157.9362,5493.0
2023-01-25 14:40:00,177.42,177.59,177.42,177.58,4208.0,157.963,158.1143,157.963,158.1054,4208.0
2023-01-25 14:45:00,177.59,177.69,177.47,177.55,7139.0,158.1143,158.2033,158.0075,158.0787,7139.0
2023-01-25 14:50:00,177.56,177.78,177.52,177.72,4393.0,158.0876,158.2835,158.052,158.2301,4393.0
2023-01-25 14:55:00,177.67,177.82,177.57,177.58,8692.0,158.1855,158.3191,158.0965,158.1054,8692.0
2023-01-25 15:00:00,177.6,177.73,177.59,177.67,9340.0,158.1232,158.239,158.1143,158.1855,9340.0
2023-01-25 15:05:00,177.68,177.79,177.56,177.74,14766.0,158.1944,158.2924,158.0876,158.2479,14766.0
2023-01-25 15:10:00,177.73,177.77,177.42,177.44,10015.0,158.239,158.2746,157.963,157.9808,10015.0
2023-01-25 15:15:00,177.46,177.48,177.22,177.31,12592.0,157.9986,158.0164,157.7849,157.865,12592.0
2023-01-25 15:20:00,177.33,177.33,177.19,177.22,8849.0,157.8828,157.8828,157.7582,157.7849,8849.0
2023-01-25 15:25:00,177.19,177.32,177.13,177.23,11980.0,157.7582,157.8739,157.7048,157.7938,11980.0
2023-01-25 15:30:00,177.25,177.35,177.18,177.22,27928.0,157.8116,157.9006,157.7493,157.7849,27928.0
2023-01-25 15:35:00,177.21,177.37,177.05,177.29,19041.0,157.776,157.9184,157.6335,157.8472,19041.0
2023-01-25 15:40:00,177.3,177.34,177.16,177.18,17703.0,157.8561,157.8917,157.7315,157.7493,17703.0
2023-01-25 15:45:00,177.14,177.18,176.86,176.95,31279.0,157.7137,157.7493,157.4644,157.5445,31279.0
2023-01-25 15:50:00,176.91,177.11,176.71,176.86,51476.0,157.5089,157.687,157.3308,157.4644,51476.0
2023-01-25 15:55:00,176.94,177.46,176.92,177.45,97983.0,157.5356,157.9986,157.5178,157.9897,97983.0
2023-01-26 09:30:00,178.63,178.81,177.88,178.43,35895.0,159.0403,159.2005,158.3725,158.8622,35895.0
2023-01-26 09:35:00,178.61,178.78,178.03,178.36,15717.0,159.0225,159.1738,158.5061,158.7999,15717.0
2023-01-26 09:40:00,178.4,178.44,177.5,177.53,11502.0,158.8355,158.8711,158.0342,158.0609,11502.0
2023-01-26 09:45:00,177.66,177.93,176.63,176.63,13770.0,158.1766,158.417,157.2596,157.2596,13770.0
2023-01-26 09:50:00,176.62,177.0,176.42,176.43,17101.0,157.2507,157.589,157.0726,157.0815,17101.0
2023-01-26 09:55:00,176.31,176.77,176.05,176.71,12424.0,156.9747,157.3842,156.7432,157.3308,12424.0
2023-01-26 10:00:00,176.72,176.86,176.42,176.62,9947.0,157.3397,157.4644,157.0726,157.2507,9947.0
2023-01-26 10:05:00,176.72,176.85,176.54,176.68,41488.0,157.3397,157.4555,157.1795,157.3041,41488.0
2023-01-26 10:10:00,176.68,177.56,176.63,177.32,21933.0,157.3041,158.0876,157.2596,157.8739,21933.0
2023-01-26 10:15:00,177.47,177.8,177.47,177.61,9212.0,158.0075,158.3013,158.0075,158.1321,9212.0
2023-01-26 10:20:00,177.62,177.97,177.57,177.97,6967.0,158.141,158.4526,158.0965,158.4526,6967.0
2023-01-26 10:25:00,177.96,178.02,177.48,177.8,23287.0,158.4437,158.4972,158.0164,158.3013,23287.0
2023-01-26 10:30:00,177.78,178.13,177.54,178.11,9339.0,158.2835,158.5951,158.0698,158.5773,9339.0
2023-01-26 10:35:00,178.09,178.11,177.6,177.71,10559.0,158.5595,158.5773,158.1232,158.2212,10559.0
2023-01-26 10:40:00,177.86,177.94,177.71,177.78,6980.0,158.3547,158.4259,158.2212,158.2835,6980.0
2023-01-26 10:45:00,177.7,177.89,177.58,177.88,10064.0,158.2122,158.3814,158.1054,158.3725,10064.0
2023-01-26 10:50:00,177.86,178.0,177.41,177.47,6921.0,158.3547,158.4793,157.9541,158.0075,6921.0
2023-01-26 10:55:00,177.42,177.42,176.9,177.05,13580.0,157.963,157.963,157.5,157.6335,13580.0
2023-01-26 11:00:00,177.13,177.14,176.86,177.06,4392.0,157.7048,157.7137,157.4644,157.6424,4392.0
2023-01-26 11:05:00,177.14,177.17,176.85,176.95,9157.0,157.7137,157.7404,157.4555,157.5445,9157.0
2023-01-26 11:10:00,177.01,177.28,176.92,177.07,10345.0,157.5979,157.8383,157.5178,157.6513,10345.0
2023-01-26 11:15:00,177.12,177.51,177.1,177.44,7016.0,157.6959,158.0431,157.678,157.9808,7016.0
2023-01-26 11:20:00,177.43,177.44,176.86,176.97,7843.0,157.9719,157.9808,157.4644,157.5623,7843.0
2023-01-26 11:25:00,176.85,177.44,176.85,177.35,3939.0,157.4555,157.9808,157.4555,157.9006,3939.0
2023-01-26 11:30:00,177.38,177.51,177.31,177.47,6138.0,157.9273,158.0431,157.865,158.0075,6138.0
2023-01-26 11:35:00,177.54,177.54,177.09,177.09,7782.0,158.0698,158.0698,157.6691,157.6691,7782.0
2023-01-26 11:40:00,177.14,177.52,176.99,177.47,5996.0,157.7137,158.052,157.5801,158.0075,5996.0
2023-01-26 11:45:00,177.52,177.67,177.35,177.54,4195.0,158.052,158.1855,157.9006,158.0698,4195.0
2023-01-26 11:50:00,177.53,177.61,177.38,177.55,7008.0,158.0609,158.1321,157.9273,158.0787,7008.0
2023-01-26 11:55:00,177.45,177.79,177.39,177.76,7516.0,157.9897,158.2924,157.9362,158.2657,7516.0
2023-01-26 12:00:00,177.79,178.02,177.74,177.93,5106.0,158.2924,158.4972,158.2479,158.417,5106.0
2023-01-26 12:05:00,177.91,178.09,177.82,178.09,5777.0,158.3992,158.5595,158.3191,158.5595,5777.0
2023-01-26 12:10:00,178.1,178.22,178.04,178.08,6456.0,158.5684,158.6752,158.515,158.5506,6456.0
2023-01-26 12:15:00,178.07,178.08,177.9,177.9,5737.0,158.5417,158.5506,158.3903,158.3903,5737.0
2023-01-26 12:20:00,177.88,178.02,177.76,177.76,3718.0,158.3725,158.4972,158.2657,158.2657,3718.0
2023-01-26 12:25:00,177.78,177.99,177.73,177.99,5691.0,158.2835,158.4704,158.239,158.4704,5691.0
2023-01-26 12:30:00,177.97,178.15,177.86,178.1,18798.0,158.4526,158.6129,158.3547,158.5684,18798.0
2023-01-26 12:35:00,178.15,178.2,177.86,177.92,3178.0,158.6129,158.6574,158.3547,158.4081,3178.0
2023-01-26 12:40:00,177.9,178.02,177.66,177.74,6168.0,158.3903,158.4972,158.1766,158.2479,6168.0
2023-01-26 12:45:00,177.77,177.81,177.51,177.6,4423.0,158.2746,158.3102,158.0431,158.1232,4423.0
2023-01-26 12:50:00,177.57,178.1,177.57,178.09,4647.0,158.0965,158.5684,158.0965,158.5595,4647.0
2023-01-26 12:55:00,178.11,178.2,177.9,178.01,6342.0,158.5773,158.6574,158.3903,158.4883,6342.0
2023-01-26 13:00:00,178.0,178.18,177.92,178.07,8521.0,158.4793,158.6396,158.4081,158.5417,8521.0
2023-01-26 13:05:00,178.01,178.09,177.79,177.95,5509.0,158.4883,158.5595,158.2924,158.4348,5509.0
2023-01-26 13:10:00,177.96,178.07,177.95,177.97,5480.0,158.4437,158.5417,158.4348,158.4526,5480.0
2023-01-26 13:15:00,177.99,177.99,177.74,177.75,6265.0,158.4704,158.4704,158.2479,158.2568,6265.0
2023-01-26 13:20:00,177.7,178.04,177.7,178.01,7829.0,158.2122,158.515,158.2122,158.4883,7829.0
2023-01-26 13:25:00,178.0,178.04,177.62,177.93,18437.0,158.4793,158.515,158.141,158.417,18437.0
2023-01-26 13:30:00,177.99,178.21,177.99,178.17,3665.0,158.4704,158.6663,158.4704,158.6307,3665.0
2023-01-26 13:35:00,178.13,178.5,178.13,178.5,4853.0,158.5951,158.9245,158.5951,158.9245,4853.0
2023-01-26 13:40:00,178.54,178.68,178.47,178.61,3583.0,158.9601,159.0848,158.8978,159.0225,3583.0
2023-01-26 13:45:00,178.65,178.81,178.63,178.64,6175.0,159.0581,159.2005,159.0403,159.0492,6175.0
2023-01-26 13:50:00,178.64,178.68,178.39,178.39,6281.0,159.0492,159.0848,158.8266,158.8266,6281.0
2023-01-26 13:55:00,178.43,178.6,178.39,178.56,3565.0,158.8622,159.0135,158.8266,158.9779,3565.0
2023-01-26 14:00:00,178.53,178.55,178.31,178.41,6094.0,158.9512,158.969,158.7554,158.8444,6094.0
2023-01-26 14:05:00,178.41,178.42,178.22,178.27,7318.0,158.8444,158.8533,158.6752,158.7197,7318.0
2023-01-26 14:10:00,178.26,178.47,178.26,178.4,11183.0,158.7108,158.8978,158.7108,158.8355,11183.0
2023-01-26 14:15:00,178.36,178.52,178.29,178.52,6134.0,158.7999,158.9423,158.7375,158.9423,6134.0
2023-01-26 14:20:00,178.53,178.58,178.41,178.51,6688.0,158.9512,158.9957,158.8444,158.9334,6688.0
2023-01-26 14:25:00,178.48,178.5,178.31,178.47,6471.0,158.9067,158.9245,158.7554,158.8978,6471.0
2023-01-26 14:30:00,178.51,178.68,178.46,178.65,5783.0,158.9334,159.0848,158.8889,159.0581,5783.0
2023-01-26 14:35:00,178.61,178.79,178.6,178.6,4965.0,159.0225,159.1827,159.0135,159.0135,4965.0
2023-01-26 14:40:00,178.63,178.87,178.63,178.82,5288.0,159.0403,159.2539,159.0403,159.2094,5288.0
2023-01-26 14:45:00,178.83,178.86,178.71,178.71,6393.0,159.2183,159.245,159.1115,159.1115,6393.0
2023-01-26 14:50:00,178.7,178.73,178.52,178.54,5845.0,159.1026,159.1293,158.9423,158.9601,5845.0
2023-01-26 14:55:00,178.56,178.8,178.51,178.8,6332.0,158.9779,159.1916,158.9334,159.1916,6332.0
2023-01-26 15:00:00,178.76,178.83,178.73,178.76,6696.0,159.156,159.2183,159.1293,159.156,6696.0
2023-01-26 15:05:00,178.78,178.8,178.57,178.79,6615.0,159.1738,159.1916,158.9868,159.1827,6615.0
2023-01-26 15:10:00,178.79,179.0,178.73,178.98,6979.0,159.1827,159.3697,159.1293,159.3519,6979.0
2023-01-26 15:15:00,178.94,179.11,178.92,179.08,11589.0,159.3163,159.4676,159.2985,159.4409,11589.0
2023-01-26 15:20:00,179.06,179.16,178.88,179.0,10210.0,159.4231,159.5121,159.2628,159.3697,10210.0
2023-01-26 15:25:00,179.0,179.2,178.98,178.98,6774.0,159.3697,159.5477,159.3519,159.3519,6774.0
2023-01-26 15:30:00,178.94,179.15,178.87,179.03,7580.0,159.3163,159.5032,159.2539,159.3964,7580.0
2023-01-26 15:35:00,179.04,179.06,178.75,178.81,13481.0,159.4053,159.4231,159.1471,159.2005,13481.0
2023-01-26 15:40:00,178.83,178.98,178.78,178.92,10336.0,159.2183,159.3519,159.1738,159.2985,10336.0
2023-01-26 15:45:00,178.9,179.0,178.81,178.91,13380.0,159.2806,159.3697,159.2005,159.2896,13380.0
2023-01-26 15:50:00,178.91,179.29,178.91,179.22,32728.0,159.2896,159.6279,159.2896,159.5656,32728.0
2023-01-26 15:55:00,179.22,179.78,179.22,179.68,101561.0,159.5656,160.0641,159.5656,159.9751,101561.0
2023-01-27 09:30:00,179.6,179.76,178.8,179.76,37279.0,159.9039,160.0463,159.1916,160.0463,37279.0
2023-01-27 09:35:00,179.64,180.13,179.56,180.03,21620.0,159.9395,160.3758,159.8683,160.2867,21620.0
2023-01-27 09:40:00,180.03,180.75,179.54,180.56,13368.0,160.2867,160.9278,159.8505,160.7586,13368.0
2023-01-27 09:45:00,180.69,181.44,180.69,181.28,19653.0,160.8743,161.5421,160.8743,161.3996,19653.0
2023-01-27 09:50:00,181.24,182.09,181.24,181.99,20724.0,161.364,162.1208,161.364,162.0318,20724.0
2023-01-27 09:55:00,182.0,182.31,181.89,181.91,15882.0,162.0407,162.3167,161.9427,161.9606,15882.0
2023-01-27 10:00:00,182.03,182.54,181.7,182.31,14222.0,162.0674,162.5215,161.7736,162.3167,14222.0
2023-01-27 10:05:00,182.24,183.4,182.18,183.2,31169.0,162.2544,163.2872,162.2009,163.1091,31169.0
2023-01-27 10:10:00,183.06,183.83,182.99,183.56,59246.0,162.9844,163.67,162.9221,163.4296,59246.0
2023-01-27 10:15:00,183.47,183.47,182.86,182.92,17099.0,163.3495,163.3495,162.8064,162.8598,17099.0
2023-01-27 10:20:00,182.97,182.97,182.36,182.54,16746.0,162.9043,162.9043,162.3612,162.5215,16746.0
2023-01-27 10:25:00,182.66,183.03,182.65,182.97,14459.0,162.6283,162.9577,162.6194,162.9043,14459.0
2023-01-27 10:30:00,182.97,183.23,182.83,182.91,28508.0,162.9043,163.1358,162.7797,162.8509,28508.0
2023-01-27 10:35:00,182.86,183.2,182.79,182.81,35729.0,162.8064,163.1091,162.744,162.7619,35729.0
2023-01-27 10:40:00,182.78,182.86,182.53,182.78,11799.0,162.7351,162.8064,162.5126,162.7351,11799.0
2023-01-27 10:45:00,182.69,182.73,182.22,182.37,19423.0,162.655,162.6906,162.2366,162.3701,19423.0
2023-01-27 10:50:00,182.37,182.4,181.94,181.97,11709.0,162.3701,162.3968,161.9873,162.014,11709.0
2023-01-27 10:55:00,181.99,182.09,181.68,181.99,30585.0,162.0318,162.1208,161.7558,162.0318,30585.0
2023-01-27 11:00:00,181.9,182.07,181.63,181.93,24397.0,161.9517,162.103,161.7113,161.9784,24397.0
2023-01-27 11:05:00,181.93,182.07,181.32,181.42,42155.0,161.9784,162.103,161.4353,161.5243,42155.0
2023-01-27 11:10:00,181.42,181.87,181.26,181.85,18851.0,161.5243,161.9249,161.3818,161.9071,18851.0
2023-01-27 11:15:00,181.83,182.42,181.83,182.4,22297.0,161.8893,162.4146,161.8893,162.3968,22297.0
2023-01-27 11:20:00,182.38,182.42,182.18,182.32,27307.0,162.379,162.4146,162.2009,162.3256,27307.0
2023-01-27 11:25:00,182.35,182.83,182.32,182.57,37697.0,162.3523,162.7797,162.3256,162.5482,37697.0
2023-01-27 11:30:00,182.59,182.79,182.57,182.71,17917.0,162.566,162.744,162.5482,162.6728,17917.0
2023-01-27 11:35:00,182.73,182.92,182.63,182.7,28262.0,162.6906,162.8598,162.6016,162.6639,28262.0
2023-01-27 11:40:00,182.67,182.75,182.36,182.37,9848.0,162.6372,162.7084,162.3612,162.3701,9848.0
2023-01-27 11:45:00,182.46,182.65,182.06,182.64,99220.0,162.4502,162.6194,162.0941,162.6105,99220.0
2023-01-27 11:50:00,182.67,182.74,182.2,182.23,8345.0,162.6372,162.6995,162.2188,162.2455,8345.0
2023-01-27 11:55:00,182.23,182.29,182.1,182.14,7022.0,162.2455,162.2989,162.1297,162.1653,7022.0
2023-01-27 12:00:00,182.15,182.16,181.92,181.93,9341.0,162.1742,162.1831,161.9695,161.9784,9341.0
2023-01-27 12:05:00,181.95,182.33,181.95,182.14,60934.0,161.9962,162.3345,161.9962,162.1653,60934.0
2023-01-27 12:10:00,182.2,182.33,182.16,182.25,11862.0,162.2188,162.3345,162.1831,162.2633,11862.0
2023-01-27 12:15:00,182.25,182.57,182.18,182.18,10704.0,162.2633,162.5482,162.2009,162.2009,10704.0
2023-01-27 12:20:00,182.18,182.34,182.08,182.24,6210.0,162.2009,162.3434,162.1119,162.2544,6210.0
2023-01-27 12:25:00,182.23,182.34,182.04,182.13,3300.0,162.2455,162.3434,162.0763,162.1564,3300.0
2023-01-27 12:30:00,182.12,182.26,182.03,182.19,4407.0,162.1475,162.2722,162.0674,162.2098,4407.0
2023-01-27 12:35:00,182.18,182.37,182.17,182.25,4088.0,162.2009,162.3701,162.192,162.2633,4088.0
2023-01-27 12:40:00,182.26,182.43,182.21,182.3,9106.0,162.2722,162.4235,162.2277,162.3078,9106.0
2023-01-27 12:45:00,182.29,182.52,182.26,182.5,20148.0,162.2989,162.5037,162.2722,162.4859,20148.0
2023-01-27 12:50:00,182.49,182.54,182.27,182.5,10397.0,162.4769,162.5215,162.2811,162.4859,10397.0
2023-01-27 12:55:00,182.47,182.59,182.31,182.51,6976.0,162.4591,162.566,162.3167,162.4948,6976.0
2023-01-27 13:00:00,182.48,182.5,182.05,182.06,4163.0,162.468,162.4859,162.0852,162.0941,4163.0
2023-01-27 13:05:00,182.04,182.21,181.99,182.08,8206.0,162.0763,162.2277,162.0318,162.1119,8206.0
2023-01-27 13:10:00,182.01,182.13,181.89,182.11,5119.0,162.0496,162.1564,161.9427,162.1386,5119.0
2023-01-27 13:15:00,182.05,182.1,181.76,181.98,12702.0,162.0852,162.1297,161.827,162.0229,12702.0
2023-01-27 13:20:00,182.01,182.12,181.9,182.09,4606.0,162.0496,162.1475,161.9517,162.1208,4606.0
2023-01-27 13:25:00,182.14,182.3,181.94,182.15,28609.0,162.1653,162.3078,161.9873,162.1742,28609.0
2023-01-27 13:30:00,182.13,182.27,182.12,182.12,6441.0,162.1564,162.2811,162.1475,162.1475,6441.0
2023-01-27 13:35:00,182.12,182.19,181.99,182.03,4362.0,162.1475,162.2098,162.0318,162.0674,4362.0
2023-01-27 13:40:00,181.99,182.09,181.79,182.03,6410.0,162.0318,162.1208,161.8537,162.0674,6410.0
2023-01-27 13:45:00,181.98,182.09,181.92,182.0,8570.0,162.0229,162.1208,161.9695,162.0407,8570.0
2023-01-27 13:50:00,182.0,182.09,181.93,181.99,5087.0,162.0407,162.1208,161.9784,162.0318,5087.0
2023-01-27 13:55:00,181.99,182.21,181.96,182.15,14352.0,162.0318,162.2277,162.0051,162.1742,14352.0
2023-01-27 14:00:00,182.26,182.41,182.25,182.32,12905.0,162.2722,162.4057,162.2633,162.3256,12905.0
2023-01-27 14:05:00,182.33,182.33,181.96,182.0,28863.0,162.3345,162.3345,162.0051,162.0407,28863.0
2023-01-27 14:10:00,182.02,182.23,182.0,182.2,13252.0,162.0585,162.2455,162.0407,162.2188,13252.0
2023-01-27 14:15:00,182.2,182.56,182.2,182.52,18247.0,162.2188,162.5393,162.2188,162.5037,18247.0
2023-01-27 14:20:00,182.55,182.58,182.46,182.58,8069.0,162.5304,162.5571,162.4502,162.5571,8069.0
2023-01-27 14:25:00,182.56,182.67,182.52,182.61,18236.0,162.5393,162.6372,162.5037,162.5838,18236.0
2023-01-27 14:30:00,182.62,182.87,182.62,182.82,8755.0,162.5927,162.8153,162.5927,162.7708,8755.0
2023-01-27 14:35:00,182.82,183.07,182.8,183.0,18174.0,162.7708,162.9933,162.753,162.931,18174.0
2023-01-27 14:40:00,182.97,182.97,182.74,182.78,8380.0,162.9043,162.9043,162.6995,162.7351,8380.0
2023-01-27 14:45:00,182.78,182.95,182.71,182.9,17481.0,162.7351,162.8865,162.6728,162.842,17481.0
2023-01-27 14:50:00,182.91,183.15,182.87,183.08,10024.0,162.8509,163.0646,162.8153,163.0022,10024.0
2023-01-27 14:55:00,183.08,183.15,182.93,182.96,14521.0,163.0022,163.0646,162.8687,162.8954,14521.0
2023-01-27 15:00:00,182.96,183.04,182.89,182.96,21289.0,162.8954,162.9666,162.8331,162.8954,21289.0
2023-01-27 15:05:00,182.98,183.21,182.94,183.21,38812.0,162.9132,163.118,162.8776,163.118,38812.0
2023-01-27 15:10:00,183.19,183.33,182.94,182.94,43750.0,163.1002,163.2248,162.8776,162.8776,43750.0
2023-01-27 15:15:00,182.94,183.0,182.79,182.92,10155.0,162.8776,162.931,162.744,162.8598,10155.0
2023-01-27 15:20:00,182.93,183.06,182.55,183.02,18425.0,162.8687,162.9844,162.5304,162.9488,18425.0
2023-01-27 15:25:00,183.02,183.07,182.76,182.88,22124.0,162.9488,162.9933,162.7173,162.8242,22124.0
2023-01-27 15:30:00,182.88,183.18,182.78,183.18,30398.0,162.8242,163.0913,162.7351,163.0913,30398.0
2023-01-27 15:35:00,183.17,183.32,183.03,183.09,23382.0,163.0824,163.2159,162.9577,163.0111,23382.0
2023-01-27 15:40:00,183.09,183.14,182.94,182.98,23568.0,163.0111,163.0557,162.8776,162.9132,23568.0
2023-01-27 15:45:00,182.99,182.99,182.5,182.57,35181.0,162.9221,162.9221,162.4859,162.5482,35181.0
2023-01-27 15:50:00,182.55,182.56,182.21,182.44,66604.0,162.5304,162.5393,162.2277,162.4324,66604.0
2023-01-27 15:55:00,182.43,182.45,182.03,182.04,108821.0,162.4235,162.4413,162.0674,162.0763,108821.0
2023-01-30 09:30:00,180.71,181.45,180.42,181.37,105090.0,160.8922,161.551,160.634,161.4798,105090.0
2023-01-30 09:35:00,181.42,181.79,181.25,181.39,78035.0,161.5243,161.8537,161.3729,161.4976,78035.0
2023-01-30 09:40:00,181.37,181.42,180.44,180.59,44778.0,161.4798,161.5243,160.6518,160.7853,44778.0
2023-01-30 09:45:00,180.75,181.31,180.75,180.79,36380.0,160.9278,161.4264,160.9278,160.9634,36380.0
2023-01-30 09:50:00,180.84,181.2,180.67,180.97,37716.0,161.0079,161.3284,160.8565,161.1236,37716.0
2023-01-30 09:55:00,181.04,181.77,181.01,181.6,14813.0,161.186,161.8359,161.1593,161.6846,14813.0
2023-01-30 10:00:00,181.53,181.72,181.12,181.53,20093.0,161.6222,161.7914,161.2572,161.6222,20093.0
2023-01-30 10:05:00,181.53,181.85,181.44,181.72,13804.0,161.6222,161.9071,161.5421,161.7914,13804.0
2023-01-30 10:10:00,181.72,181.72,181.35,181.53,70964.0,161.7914,161.7914,161.462,161.6222,70964.0
2023-01-30 10:15:00,181.56,181.83,180.96,181.24,85244.0,161.6489,161.8893,161.1147,161.364,85244.0
2023-01-30 10:20:00,181.18,181.31,181.04,181.13,23574.0,161.3106,161.4264,161.186,161.2661,23574.0
2023-01-30 10:25:00,181.1,181.21,180.83,181.19,32403.0,161.2394,161.3373,160.999,161.3195,32403.0
2023-01-30 10:30:00,181.16,181.16,180.26,180.35,21991.0,161.2928,161.2928,160.4915,160.5716,21991.0
2023-01-30 10:35:00,180.27,180.53,180.22,180.39,14588.0,160.5004,160.7319,160.4559,160.6072,14588.0
2023-01-30 10:40:00,180.44,180.45,179.83,179.93,27012.0,160.6518,160.6607,160.1087,160.1977,27012.0
2023-01-30 10:45:00,179.94,180.03,179.66,179.92,53609.0,160.2066,160.2867,159.9573,160.1888,53609.0
2023-01-30 10:50:00,179.87,180.19,179.77,179.95,34177.0,160.1443,160.4292,160.0552,160.2155,34177.0
2023-01-30 10:55:00,179.91,180.19,179.83,180.13,32738.0,160.1799,160.4292,160.1087,160.3758,32738.0
2023-01-30 11:00:00,180.1,180.13,179.64,179.69,30145.0,160.3491,160.3758,159.9395,159.984,30145.0
2023-01-30 11:05:00,179.64,179.73,179.35,179.53,24626.0,159.9395,160.0196,159.6813,159.8416,24626.0
2023-01-30 11:10:00,179.52,179.96,179.45,179.75,15564.0,159.8327,160.2244,159.7703,160.0374,15564.0
2023-01-30 11:15:00,179.75,180.02,179.7,180.01,14303.0,160.0374,160.2778,159.9929,160.2689,14303.0
2023-01-30 11:20:00,180.05,180.05,179.82,179.94,12809.0,160.3045,160.3045,160.0998,160.2066,12809.0
2023-01-30 11:25:00,179.89,180.06,179.64,180.03,16031.0,160.1621,160.3134,159.9395,160.2867,16031.0
2023-01-30 11:30:00,180.07,180.2,179.98,180.09,12718.0,160.3223,160.4381,160.2422,160.3401,12718.0
2023-01-30 11:35:00,180.12,180.13,179.65,179.79,13571.0,160.3669,160.3758,159.9484,160.073,13571.0
2023-01-30 11:40:00,179.79,179.82,179.12,179.37,55320.0,160.073,160.0998,159.4765,159.6991,55320.0
2023-01-30 11:45:00,179.37,179.48,178.87,178.89,35375.0,159.6991,159.797,159.2539,159.2717,35375.0
2023-01-30 11:50:00,178.9,179.05,178.7,178.85,31945.0,159.2806,159.4142,159.1026,159.2361,31945.0
2023-01-30 11:55:00,178.86,179.45,178.74,179.36,19458.0,159.245,159.7703,159.1382,159.6902,19458.0
2023-01-30 12:00:00,179.36,179.36,179.08,179.09,20039.0,159.6902,159.6902,159.4409,159.4498,20039.0
2023-01-30 12:05:00,179.1,179.25,178.94,179.03,18311.0,159.4587,159.5923,159.3163,159.3964,18311.0
2023-01-30 12:10:00,179.03,179.31,178.97,179.03,22516.0,159.3964,159.6457,159.343,159.3964,22516.0
2023-01-30 12:15:00,179.01,179.13,178.87,178.88,15897.0,159.3786,159.4854,159.2539,159.2628,15897.0
2023-01-30 12:20:00,178.89,179.3,178.73,179.29,29855.0,159.2717,159.6368,159.1293,159.6279,29855.0
2023-01-30 12:25:00,179.29,179.53,179.13,179.52,16006.0,159.6279,159.8416,159.4854,159.8327,16006.0
2023-01-30 12:30:00,179.51,179.7,179.3,179.39,11466.0,159.8238,159.9929,159.6368,159.7169,11466.0
2023-01-30 12:35:00,179.36,179.56,179.32,179.56,8172.0,159.6902,159.8683,159.6546,159.8683,8172.0
2023-01-30 12:40:00,179.55,179.87,179.45,179.49,13313.0,159.8594,160.1443,159.7703,159.8059,13313.0
2023-01-30 12:45:00,179.46,179.52,179.19,179.29,8597.0,159.7792,159.8327,159.5388,159.6279,8597.0
2023-01-30 12:50:00,179.3,179.47,179.01,179.23,10036.0,159.6368,159.7881,159.3786,159.5745,10036.0
2023-01-30 12:55:00,179.23,179.28,179.1,179.22,8120.0,159.5745,159.619,159.4587,159.5656,8120.0
2023-01-30 13:00:00,179.15,179.17,178.94,179.06,9680.0,159.5032,159.521,159.3163,159.4231,9680.0
2023-01-30 13:05:00,179.16,179.29,179.03,179.11,7681.0,159.5121,159.6279,159.3964,159.4676,7681.0
2023-01-30 13:10:00,179.15,179.28,179.06,179.13,10323.0,159.5032,159.619,159.4231,159.4854,10323.0
2023-01-30 13:15:00,179.09,179.51,178.96,179.5,8945.0,159.4498,159.8238,159.3341,159.8149,8945.0
2023-01-30 13:20:00,179.54,179.6,179.45,179.52,8276.0,159.8505,159.9039,159.7703,159.8327,8276.0
2023-01-30 13:25:00,179.5,179.57,179.4,179.49,10804.0,159.8149,159.8772,159.7258,159.8059,10804.0
2023-01-30 13:30:00,179.44,179.44,179.2,179.34,24222.0,159.7614,159.7614,159.5477,159.6724,24222.0
2023-01-30 13:35:00,179.33,179.4,179.18,179.29,14976.0,159.6635,159.7258,159.5299,159.6279,14976.0
2023-01-30 13:40:00,179.25,179.26,179.05,179.11,15614.0,159.5923,159.6012,159.4142,159.4676,15614.0
2023-01-30 13:45:00,179.13,179.13,178.61,178.76,34706.0,159.4854,159.4854,159.0225,159.156,34706.0
2023-01-30 13:50:00,178.8,178.86,178.35,178.4,19447.0,159.1916,159.245,158.791,158.8355,19447.0
2023-01-30 13:55:00,178.4,178.83,178.36,178.75,51405.0,158.8355,159.2183,158.7999,159.1471,51405.0
2023-01-30 14:00:00,178.75,179.25,178.7,179.23,20393.0,159.1471,159.5923,159.1026,159.5745,20393.0
2023-01-30 14:05:00,179.26,179.26,178.85,178.89,21668.0,159.6012,159.6012,159.2361,159.2717,21668.0
2023-01-30 14:10:00,178.93,179.08,178.83,179.01,24260.0,159.3074,159.4409,159.2183,159.3786,24260.0
2023-01-30 14:15:00,178.98,179.03,178.55,178.73,29287.0,159.3519,159.3964,158.969,159.1293,29287.0
2023-01-30 14:20:00,178.69,178.85,178.42,178.45,11484.0,159.0937,159.2361,158.8533,158.88,11484.0
2023-01-30 14:25:00,178.45,178.53,178.17,178.51,58677.0,158.88,158.9512,158.6307,158.9334,58677.0
2023-01-30 14:30:00,178.48,178.56,178.08,178.11,22679.0,158.9067,158.9779,158.5506,158.5773,22679.0
2023-01-30 14:35:00,178.13,178.23,178.08,178.1,28125.0,158.5951,158.6841,158.5506,158.5684,28125.0
2023-01-30 14:40:00,178.1,178.12,177.67,177.68,43406.0,158.5684,158.5862,158.1855,158.1944,43406.0
2023-01-30 14:45:00,177.69,177.82,177.49,177.61,48643.0,158.2033,158.3191,158.0253,158.1321,48643.0
2023-01-30 14:50:00,177.59,177.86,177.4,177.54,30058.0,158.1143,158.3547,157.9451,158.0698,30058.0
2023-01-30 14:55:00,177.54,177.71,177.43,177.53,35060.0,158.0698,158.2212,157.9719,158.0609,35060.0
2023-01-30 15:00:00,177.51,177.71,177.25,177.71,73328.0,158.0431,158.2212,157.8116,158.2212,73328.0
2023-01-30 15:05:00,177.67,177.96,177.53,177.85,69490.0,158.1855,158.4437,158.0609,158.3458,69490.0
2023-01-30 15:10:00,177.85,177.88,177.1,177.38,102332.0,158.3458,158.3725,157.678,157.9273,102332.0
2023-01-30 15:15:00,177.39,177.62,177.11,177.31,24647.0,157.9362,158.141,157.687,157.865,24647.0
2023-01-30 15:20:00,177.3,177.35,176.69,176.69,50665.0,157.8561,157.9006,157.313,157.313,50665.0
2023-01-30 15:25:00,176.69,177.02,176.52,176.99,70977.0,157.313,157.6068,157.1617,157.5801,70977.0
2023-01-30 15:30:00,176.99,177.22,176.89,177.06,33090.0,157.5801,157.7849,157.4911,157.6424,33090.0
2023-01-30 15:35:00,177.06,177.53,177.06,177.2,59468.0,157.6424,158.0609,157.6424,157.7671,59468.0
2023-01-30 15:40:00,177.21,177.48,177.1,177.17,91764.0,157.776,158.0164,157.678,157.7404,91764.0
2023-01-30 15:45:00,177.17,177.37,176.85,176.99,60507.0,157.7404,157.9184,157.4555,157.5801,60507.0
2023-01-30 15:50:00,176.95,177.25,176.68,176.74,125312.0,157.5445,157.8116,157.3041,157.3575,125312.0
2023-01-30 15:55:00,176.75,176.99,176.39,176.99,193726.0,157.3664,157.5801,157.0459,157.5801,193726.0
2023-01-31 09:30:00,178.77,182.4,178.77,182.17,156991.0,159.1649,162.3968,159.1649,162.192,156991.0
2023-01-31 09:35:00,182.14,183.46,181.2,183.31,249984.0,162.1653,163.3406,161.3284,163.207,249984.0
2023-01-31 09:40:00,183.32,183.46,181.92,181.95,88577.0,163.2159,163.3406,161.9695,161.9962,88577.0
2023-01-31 09:45:00,181.98,183.1,181.88,182.7,111346.0,162.0229,163.0201,161.9338,162.6639,111346.0
2023-01-31 09:50:00,182.86,184.22,182.67,183.89,90820.0,162.8064,164.0172,162.6372,163.7234,90820.0
2023-01-31 09:55:00,183.78,184.4,183.57,184.02,58137.0,163.6255,164.1775,163.4385,163.8392,58137.0
2023-01-31 10:00:00,184.13,184.97,184.07,184.63,83791.0,163.9371,164.685,163.8837,164.3823,83791.0
2023-01-31 10:05:00,184.6,184.7,182.89,183.33,56323.0,164.3556,164.4446,162.8331,163.2248,56323.0
2023-01-31 10:10:00,183.36,184.2,182.81,184.2,55090.0,163.2515,163.9994,162.7619,163.9994,55090.0
2023-01-31 10:15:00,184.2,184.29,183.32,183.53,59346.0,163.9994,164.0795,163.2159,163.4029,59346.0
2023-01-31 10:20:00,183.53,183.94,182.85,183.92,103658.0,163.4029,163.7679,162.7975,163.7501,103658.0
2023-01-31 10:25:00,183.77,183.92,183.46,183.56,46011.0,163.6166,163.7501,163.3406,163.4296,46011.0
2023-01-31 10:30:00,183.56,184.17,183.56,183.97,75469.0,163.4296,163.9727,163.4296,163.7946,75469.0
2023-01-31 10:35:00,183.85,183.95,182.66,182.77,45887.0,163.6878,163.7768,162.6283,162.7262,45887.0
2023-01-31 10:40:00,182.8,183.36,182.7,182.97,46484.0,162.753,163.2515,162.6639,162.9043,46484.0
2023-01-31 10:45:00,183.02,183.3,182.5,183.14,74062.0,162.9488,163.1981,162.4859,163.0557,74062.0
2023-01-31 10:50:00,183.19,183.34,182.57,182.66,27845.0,163.1002,163.2337,162.5482,162.6283,27845.0
2023-01-31 10:55:00,182.64,183.03,182.52,182.86,26552.0,162.6105,162.9577,162.5037,162.8064,26552.0
2023-01-31 11:00:00,182.92,183.0,182.36,182.79,46780.0,162.8598,162.931,162.3612,162.744,46780.0
2023-01-31 11:05:00,182.77,182.86,182.53,182.74,23407.0,162.7262,162.8064,162.5126,162.6995,23407.0
2023-01-31 11:10:00,182.82,183.09,182.7,182.78,64021.0,162.7708,163.0111,162.6639,162.7351,64021.0
2023-01-31 11:15:00,182.75,183.16,182.52,183.0,37933.0,162.7084,163.0735,162.5037,162.931,37933.0
2023-01-31 11:20:00,183.05,183.39,182.91,183.27,23179.0,162.9755,163.2782,162.8509,163.1714,23179.0
2023-01-31 11:25:00,183.23,183.67,182.99,183.49,25747.0,163.1358,163.5275,162.9221,163.3673,25747.0
2023-01-31 11:30:00,183.53,183.87,183.53,183.7,28483.0,163.4029,163.7056,163.4029,163.5543,28483.0
2023-01-31 11:35:00,183.71,183.71,183.47,183.52,22760.0,163.5632,163.5632,163.3495,163.394,22760.0
2023-01-31 11:40:00,183.53,183.87,183.47,183.52,25700.0,163.4029,163.7056,163.3495,163.394,25700.0
2023-01-31 11:45:00,183.52,184.27,183.51,184.16,29196.0,163.394,164.0617,163.3851,163.9638,29196.0
2023-01-31 11:50:00,184.19,184.57,184.12,184.5,25505.0,163.9905,164.3288,163.9282,164.2665,25505.0
2023-01-31 11:55:00,184.5,184.6,184.24,184.37,25055.0,164.2665,164.3556,164.035,164.1508,25055.0
2023-01-31 12:00:00,184.38,184.62,184.38,184.5,16328.0,164.1597,164.3734,164.1597,164.2665,16328.0
2023-01-31 12:05:00,184.56,184.6,184.32,184.57,15266.0,164.3199,164.3556,164.1063,164.3288,15266.0
2023-01-31 12:10:00,184.59,184.89,184.57,184.88,44382.0,164.3466,164.6137,164.3288,164.6048,44382.0
2023-01-31 12:15:00,184.89,185.44,184.86,185.35,52154.0,164.6137,165.1034,164.587,165.0233,52154.0
2023-01-31 12:20:00,185.3,185.58,185.09,185.57,34658.0,164.9788,165.2281,164.7918,165.2192,34658.0
2023-01-31 12:25:00,185.58,186.08,185.58,185.78,60160.0,165.2281,165.6732,165.2281,165.4061,60160.0
2023-01-31 12:30:00,185.77,185.88,185.53,185.56,40181.0,165.3972,165.4952,165.1836,165.2103,40181.0
2023-01-31 12:35:00,185.56,185.6,185.07,185.14,27664.0,165.2103,165.2459,164.774,164.8363,27664.0
2023-01-31 12:40:00,185.14,185.79,185.13,185.78,42912.0,164.8363,165.415,164.8274,165.4061,42912.0
2023-01-31 12:45:00,185.78,185.92,185.53,185.62,35982.0,165.4061,165.5308,165.1836,165.2637,35982.0
2023-01-31 12:50:00,185.66,185.85,185.46,185.6,37132.0,165.2993,165.4685,165.1212,165.2459,37132.0
2023-01-31 12:55:00,185.59,185.76,185.59,185.61,9643.0,165.237,165.3883,165.237,165.2548,9643.0
2023-01-31 13:00:00,185.65,185.85,185.5,185.8,14658.0,165.2904,165.4685,165.1569,165.424,14658.0
2023-01-31 13:05:00,185.78,185.85,185.55,185.56,20520.0,165.4061,165.4685,165.2014,165.2103,20520.0
2023-01-31 13:10:00,185.59,185.7,185.52,185.64,16244.0,165.237,165.3349,165.1747,165.2815,16244.0
2023-01-31 13:15:00,185.64,185.82,185.38,185.39,15700.0,165.2815,165.4418,165.05,165.0589,15700.0
2023-01-31 13:20:00,185.41,185.55,185.15,185.23,17863.0,165.0767,165.2014,164.8452,164.9165,17863.0
2023-01-31 13:25:00,185.21,185.59,185.17,185.5,15316.0,164.8987,165.237,164.863,165.1569,15316.0
2023-01-31 13:30:00,185.46,185.49,185.08,185.11,19235.0,165.1212,165.1479,164.7829,164.8096,19235.0
2023-01-31 13:35:00,185.08,185.09,184.69,184.7,31497.0,164.7829,164.7918,164.4357,164.4446,31497.0
2023-01-31 13:40:00,184.72,184.76,184.48,184.54,33295.0,164.4624,164.498,164.2487,164.3021,33295.0
2023-01-31 13:45:00,184.54,185.17,184.54,185.01,30066.0,164.3021,164.863,164.3021,164.7206,30066.0
2023-01-31 13:50:00,185.04,185.04,184.84,184.89,21794.0,164.7473,164.7473,164.5692,164.6137,21794.0
2023-01-31 13:55:00,184.89,185.04,184.64,184.68,34304.0,164.6137,164.7473,164.3912,164.4268,34304.0
2023-01-31 14:00:00,184.72,185.07,184.7,185.0,22009.0,164.4624,164.774,164.4446,164.7117,22009.0
2023-01-31 14:05:00,185.0,185.25,184.92,185.11,23689.0,164.7117,164.9343,164.6405,164.8096,23689.0
2023-01-31 14:10:00,185.14,185.16,184.95,185.03,22926.0,164.8363,164.8541,164.6672,164.7384,22926.0
2023-01-31 14:15:00,185.02,185.1,184.88,185.06,20467.0,164.7295,164.8007,164.6048,164.7651,20467.0
2023-01-31 14:20:00,185.06,185.17,184.98,185.06,26856.0,164.7651,164.863,164.6939,164.7651,26856.0
2023-01-31 14:25:00,185.07,185.46,184.96,185.42,28520.0,164.774,165.1212,164.6761,165.0856,28520.0
2023-01-31 14:30:00,185.41,185.45,185.34,185.43,16597.0,165.0767,165.1123,165.0144,165.0945,16597.0
2023-01-31 14:35:00,185.43,185.55,184.96,185.0,28507.0,165.0945,165.2014,164.6761,164.7117,28507.0
2023-01-31 14:40:00,184.97,185.25,184.8,185.19,32204.0,164.685,164.9343,164.5336,164.8808,32204.0
2023-01-31 14:45:00,185.15,185.23,184.93,184.94,29597.0,164.8452,164.9165,164.6494,164.6583,29597.0
2023-01-31 14:50:00,184.91,185.06,184.68,185.03,35128.0,164.6316,164.7651,164.4268,164.7384,35128.0
2023-01-31 14:55:00,185.03,185.17,184.86,184.97,32154.0,164.7384,164.863,164.587,164.685,32154.0
2023-01-31 15:00:00,184.98,185.22,184.91,185.0,24949.0,164.6939,164.9076,164.6316,164.7117,24949.0
2023-01-31 15:05:00,185.0,185.12,184.75,184.91,33380.0,164.7117,164.8185,164.4891,164.6316,33380.0
2023-01-31 15:10:00,184.89,185.01,184.73,184.93,21003.0,164.6137,164.7206,164.4713,164.6494,21003.0
2023-01-31 15:15:00,184.97,185.23,184.89,184.94,33533.0,164.685,164.9165,164.6137,164.6583,33533.0
2023-01-31 15:20:00,184.94,185.2,184.94,185.06,32174.0,164.6583,164.8898,164.6583,164.7651,32174.0
2023-01-31 15:25:00,185.06,185.13,184.58,184.63,45285.0,164.7651,164.8274,164.3377,164.3823,45285.0
2023-01-31 15:30:00,184.61,185.12,184.53,185.06,59424.0,164.3645,164.8185,164.2932,164.7651,59424.0
2023-01-31 15:35:00,185.06,185.23,184.92,184.94,57477.0,164.7651,164.9165,164.6405,164.6583,57477.0
2023-01-31 15:40:00,184.96,185.06,184.83,185.02,60660.0,164.6761,164.7651,164.5603,164.7295,60660.0
2023-01-31 15:45:00,185.0,185.2,184.92,184.95,86953.0,164.7117,164.8898,164.6405,164.6672,86953.0
2023-01-31 15:50:00,184.9,185.2,184.8,185.2,152240.0,164.6227,164.8898,164.5336,164.8898,152240.0
2023-01-31 15:55:00,185.18,185.35,185.09,185.19,250272.0,164.8719,165.0233,164.7918,164.8808,250272.0
2023-02-01 09:30:00,184.68,184.99,182.23,182.62,112891.0,164.4268,164.7028,162.2455,162.5927,112891.0
2023-02-01 09:35:00,182.6,184.87,182.48,184.86,43249.0,162.5749,164.5959,162.468,164.587,43249.0
2023-02-01 09:40:00,184.89,184.94,183.72,183.85,24699.0,164.6137,164.6583,163.5721,163.6878,24699.0
2023-02-01 09:45:00,183.84,184.51,183.83,184.51,13151.0,163.6789,164.2754,163.67,164.2754,13151.0
2023-02-01 09:50:00,184.44,184.88,184.36,184.7,21586.0,164.2131,164.6048,164.1419,164.4446,21586.0
2023-02-01 09:55:00,184.7,185.14,184.68,184.95,24809.0,164.4446,164.8363,164.4268,164.6672,24809.0
2023-02-01 10:00:00,185.0,185.08,183.56,184.06,34151.0,164.7117,164.7829,163.4296,163.8748,34151.0
2023-02-01 10:05:00,184.05,184.11,183.19,183.53,42863.0,163.8659,163.9193,163.1002,163.4029,42863.0
2023-02-01 10:10:00,183.56,183.88,183.08,183.37,17441.0,163.4296,163.7145,163.0022,163.2604,17441.0
2023-02-01 10:15:00,183.39,183.49,182.72,183.11,33987.0,163.2782,163.3673,162.6817,163.029,33987.0
2023-02-01 10:20:00,183.14,183.29,182.6,182.76,28493.0,163.0557,163.1892,162.5749,162.7173,28493.0
2023-02-01 10:25:00,182.8,183.15,182.51,182.56,39813.0,162.753,163.0646,162.4948,162.5393,39813.0
2023-02-01 10:30:00,182.54,183.07,182.43,182.82,21632.0,162.5215,162.9933,162.4235,162.7708,21632.0
2023-02-01 10:35:00,182.87,182.98,182.44,182.63,15994.0,162.8153,162.9132,162.4324,162.6016,15994.0
2023-02-01 10:40:00,182.61,182.99,182.46,182.6,27194.0,162.5838,162.9221,162.4502,162.5749,27194.0
2023-02-01 10:45:00,182.64,182.7,182.01,182.05,24694.0,162.6105,162.6639,162.0496,162.0852,24694.0
2023-02-01 10:50:00,182.03,182.05,181.26,181.37,30178.0,162.0674,162.0852,161.3818,161.4798,30178.0
2023-02-01 10:55:00,181.37,181.89,181.23,181.8,17961.0,161.4798,161.9427,161.3551,161.8626,17961.0
2023-02-01 11:00:00,181.79,182.15,181.73,182.09,28673.0,161.8537,162.1742,161.8003,162.1208,28673.0
2023-02-01 11:05:00,182.13,182.34,182.02,182.18,26322.0,162.1564,162.3434,162.0585,162.2009,26322.0
2023-02-01 11:10:00,182.19,182.34,181.63,181.63,19495.0,162.2098,162.3434,161.7113,161.7113,19495.0
2023-02-01 11:15:00,181.69,181.84,181.55,181.81,13526.0,161.7647,161.8982,161.64,161.8715,13526.0
2023-02-01 11:20:00,181.81,182.24,181.77,181.92,19606.0,161.8715,162.2544,161.8359,161.9695,19606.0
2023-02-01 11:25:00,181.92,182.44,181.89,182.42,35182.0,161.9695,162.4324,161.9427,162.4146,35182.0
2023-02-01 11:30:00,182.48,182.91,182.1,182.2,43393.0,162.468,162.8509,162.1297,162.2188,43393.0
2023-02-01 11:35:00,182.22,182.54,181.92,182.19,55884.0,162.2366,162.5215,161.9695,162.2098,55884.0
2023-02-01 11:40:00,182.12,182.2,181.31,181.38,58155.0,162.1475,162.2188,161.4264,161.4887,58155.0
2023-02-01 11:45:00,181.39,181.88,181.06,181.86,35707.0,161.4976,161.9338,161.2038,161.916,35707.0
2023-02-01 11:50:00,181.83,182.13,181.62,181.79,17618.0,161.8893,162.1564,161.7024,161.8537,17618.0
2023-02-01 11:55:00,181.78,181.98,181.48,181.64,18703.0,161.8448,162.0229,161.5777,161.7202,18703.0
2023-02-01 12:00:00,181.65,182.3,181.53,182.12,11254.0,161.7291,162.3078,161.6222,162.1475,11254.0
2023-02-01 12:05:00,182.1,182.14,181.76,181.81,15461.0,162.1297,162.1653,161.827,161.8715,15461.0
2023-02-01 12:10:00,181.88,181.97,181.57,181.9,11827.0,161.9338,162.014,161.6578,161.9517,11827.0
2023-02-01 12:15:00,181.89,182.05,181.73,181.74,11745.0,161.9427,162.0852,161.8003,161.8092,11745.0
2023-02-01 12:20:00,181.75,181.91,181.45,181.51,15839.0,161.8181,161.9606,161.551,161.6044,15839.0
2023-02-01 12:25:00,181.51,181.78,181.4,181.44,9806.0,161.6044,161.8448,161.5065,161.5421,9806.0
2023-02-01 12:30:00,181.47,181.82,181.43,181.53,9180.0,161.5688,161.8804,161.5332,161.6222,9180.0
2023-02-01 12:35:00,181.5,181.88,181.46,181.71,10212.0,161.5955,161.9338,161.5599,161.7825,10212.0
2023-02-01 12:40:00,181.68,181.8,181.65,181.66,14817.0,161.7558,161.8626,161.7291,161.738,14817.0
2023-02-01 12:45:00,181.65,181.7,181.5,181.6,9557.0,161.7291,161.7736,161.5955,161.6846,9557.0
2023-02-01 12:50:00,181.6,181.68,181.32,181.41,15147.0,161.6846,161.7558,161.4353,161.5154,15147.0
2023-02-01 12:55:00,181.39,181.46,181.27,181.36,14683.0,161.4976,161.5599,161.3907,161.4709,14683.0
2023-02-01 13:00:00,181.39,182.1,181.33,182.1,19845.0,161.4976,162.1297,161.4442,162.1297,19845.0
2023-02-01 13:05:00,182.11,182.23,181.87,182.03,30437.0,162.1386,162.2455,161.9249,162.0674,30437.0
2023-02-01 13:10:00,182.03,182.04,181.63,181.87,13772.0,162.0674,162.0763,161.7113,161.9249,13772.0
2023-02-01 13:15:00,181.88,182.07,181.8,181.96,16711.0,161.9338,162.103,161.8626,162.0051,16711.0
2023-02-01 13:20:00,181.92,182.24,181.88,182.11,16307.0,161.9695,162.2544,161.9338,162.1386,16307.0
2023-02-01 13:25:00,182.09,182.19,181.9,182.16,14647.0,162.1208,162.2098,161.9517,162.1831,14647.0
2023-02-01 13:30:00,182.15,182.38,182.15,182.25,40183.0,162.1742,162.379,162.1742,162.2633,40183.0
2023-02-01 13:35:00,182.25,182.27,181.83,182.06,18687.0,162.2633,162.2811,161.8893,162.0941,18687.0
2023-02-01 13:40:00,182.1,182.12,181.46,181.47,14194.0,162.1297,162.1475,161.5599,161.5688,14194.0
2023-02-01 13:45:00,181.46,181.46,180.95,181.0,32314.0,161.5599,161.5599,161.1058,161.1504,32314.0
2023-02-01 13:50:00,180.99,181.21,180.8,181.21,18714.0,161.1414,161.3373,160.9723,161.3373,18714.0
2023-02-01 13:55:00,181.21,182.14,181.2,181.96,23733.0,161.3373,162.1653,161.3284,162.0051,23733.0
2023-02-01 14:00:00,181.7,181.84,180.85,181.28,21854.0,161.7736,161.8982,161.0168,161.3996,21854.0
2023-02-01 14:05:00,181.28,182.11,181.28,181.95,23024.0,161.3996,162.1386,161.3996,161.9962,23024.0
2023-02-01 14:10:00,182.06,182.52,182.04,182.28,31982.0,162.0941,162.5037,162.0763,162.29,31982.0
2023-02-01 14:15:00,182.31,182.67,182.12,182.4,21405.0,162.3167,162.6372,162.1475,162.3968,21405.0
2023-02-01 14:20:00,182.44,182.71,182.41,182.48,14996.0,162.4324,162.6728,162.4057,162.468,14996.0
2023-02-01 14:25:00,182.49,182.6,182.25,182.3,17245.0,162.4769,162.5749,162.2633,162.3078,17245.0
2023-02-01 14:30:00,182.35,182.45,181.08,181.47,34738.0,162.3523,162.4413,161.2216,161.5688,34738.0
2023-02-01 14:35:00,181.47,183.14,181.29,183.05,42005.0,161.5688,163.0557,161.4085,162.9755,42005.0
2023-02-01 14:40:00,183.06,184.14,182.99,183.95,76835.0,162.9844,163.946,162.9221,163.7768,76835.0
2023-02-01 14:45:00,183.97,184.23,183.5,183.81,29512.0,163.7946,164.0261,163.3762,163.6522,29512.0
2023-02-01 14:50:00,183.89,184.22,183.73,183.84,22974.0,163.7234,164.0172,163.581,163.6789,22974.0
2023-02-01 14:55:00,183.86,184.03,183.3,183.35,23035.0,163.6967,163.8481,163.1981,163.2426,23035.0
2023-02-01 15:00:00,183.44,184.1,183.41,183.95,33730.0,163.3228,163.9104,163.2961,163.7768,33730.0
2023-02-01 15:05:00,183.89,184.71,183.77,184.53,35146.0,163.7234,164.4535,163.6166,164.2932,35146.0
2023-02-01 15:10:00,184.5,184.6,184.1,184.29,32922.0,164.2665,164.3556,163.9104,164.0795,32922.0
2023-02-01 15:15:00,184.29,184.44,183.88,184.34,21180.0,164.0795,164.2131,163.7145,164.1241,21180.0
2023-02-01 15:20:00,184.39,184.47,183.95,184.31,26925.0,164.1686,164.2398,163.7768,164.0974,26925.0
2023-02-01 15:25:00,184.3,184.79,184.27,184.78,26677.0,164.0885,164.5247,164.0617,164.5158,26677.0
2023-02-01 15:30:00,184.78,185.29,184.77,185.28,49245.0,164.5158,164.9699,164.5069,164.961,49245.0
2023-02-01 15:35:00,185.33,185.83,185.28,185.45,30780.0,165.0055,165.4507,164.961,165.1123,30780.0
2023-02-01 15:40:00,185.45,185.67,184.97,185.0,31954.0,165.1123,165.3082,164.685,164.7117,31954.0
2023-02-01 15:45:00,185.01,185.05,184.6,184.71,65399.0,164.7206,164.7562,164.3556,164.4535,65399.0
2023-02-01 15:50:00,184.68,184.69,184.29,184.46,100521.0,164.4268,164.4357,164.0795,164.2309,100521.0
2023-02-01 15:55:00,184.43,185.0,184.35,185.0,207110.0,164.2042,164.7117,164.133,164.7117,207110.0
2023-02-02 09:30:00,186.03,187.42,186.02,187.13,85189.0,165.6287,166.8663,165.6198,166.6081,85189.0
2023-02-02 09:35:00,187.16,187.5,186.79,187.38,39926.0,166.6348,166.9375,166.3054,166.8307,39926.0
2023-02-02 09:40:00,187.58,187.58,186.6,187.14,42771.0,167.0087,167.0087,166.1362,166.617,42771.0
2023-02-02 09:45:00,187.19,188.99,186.94,188.71,86268.0,166.6615,168.2641,166.4389,168.0148,86268.0
2023-02-02 09:50:00,188.69,189.25,188.19,189.25,44054.0,167.997,168.4956,167.5518,168.4956,44054.0
2023-02-02 09:55:00,189.24,189.69,188.92,189.53,50313.0,168.4867,168.8873,168.2018,168.7449,50313.0
2023-02-02 10:00:00,189.58,190.14,188.81,189.31,74592.0,168.7894,169.288,168.1039,168.549,74592.0
2023-02-02 10:05:00,189.21,189.37,188.78,189.24,40250.0,168.46,168.6024,168.0771,168.4867,40250.0
2023-02-02 10:10:00,189.2,189.64,188.85,189.61,22763.0,168.4511,168.8428,168.1395,168.8161,22763.0
2023-02-02 10:15:00,189.66,190.35,189.55,190.28,124133.0,168.8606,169.475,168.7627,169.4126,124133.0
2023-02-02 10:20:00,190.28,190.5,189.65,190.43,41381.0,169.4126,169.6085,168.8517,169.5462,41381.0
2023-02-02 10:25:00,190.34,190.72,190.18,190.53,55743.0,169.4661,169.8044,169.3236,169.6352,55743.0
2023-02-02 10:30:00,190.51,191.32,190.39,190.97,100217.0,169.6174,170.3386,169.5106,170.027,100217.0
2023-02-02 10:35:00,190.93,191.19,190.88,190.88,39950.0,169.9914,170.2228,169.9468,169.9468,39950.0
2023-02-02 10:40:00,190.97,191.19,190.88,191.16,12975.0,170.027,170.2228,169.9468,170.1961,12975.0
2023-02-02 10:45:00,191.2,191.33,190.86,190.91,23324.0,170.2318,170.3475,169.929,169.9736,23324.0
2023-02-02 10:50:00,190.89,191.15,190.58,190.95,20703.0,169.9557,170.1872,169.6797,170.0092,20703.0
2023-02-02 10:55:00,190.94,191.21,190.63,190.9,34194.0,170.0003,170.2407,169.7243,169.9647,34194.0
2023-02-02 11:00:00,190.84,191.01,190.68,190.87,15461.0,169.9112,170.0626,169.7688,169.9379,15461.0
2023-02-02 11:05:00,190.86,191.24,190.65,191.23,20585.0,169.929,170.2674,169.7421,170.2585,20585.0
2023-02-02 11:10:00,191.2,191.27,190.91,191.18,28308.0,170.2318,170.2941,169.9736,170.2139,28308.0
2023-02-02 11:15:00,191.17,191.24,190.2,190.33,52086.0,170.205,170.2674,169.3414,169.4572,52086.0
2023-02-02 11:20:00,190.33,190.72,190.11,190.55,39006.0,169.4572,169.8044,169.2613,169.653,39006.0
2023-02-02 11:25:00,190.56,190.79,190.34,190.34,36161.0,169.6619,169.8667,169.4661,169.4661,36161.0
2023-02-02 11:30:00,190.39,190.82,190.3,190.58,23000.0,169.5106,169.8934,169.4305,169.6797,23000.0
2023-02-02 11:35:00,190.61,190.73,190.44,190.49,25605.0,169.7065,169.8133,169.5551,169.5996,25605.0
2023-02-02 11:40:00,190.49,190.62,190.42,190.5,17957.0,169.5996,169.7154,169.5373,169.6085,17957.0
2023-02-02 11:45:00,190.54,190.74,190.48,190.59,20526.0,169.6441,169.8222,169.5907,169.6886,20526.0
2023-02-02 11:50:00,190.66,191.1,190.61,191.09,20017.0,169.751,170.1427,169.7065,170.1338,20017.0
2023-02-02 11:55:00,191.1,191.3,190.76,191.03,23848.0,170.1427,170.3208,169.84,170.0804,23848.0
2023-02-02 12:00:00,191.04,191.46,191.04,191.24,22023.0,170.0893,170.4632,170.0893,170.2674,22023.0
2023-02-02 12:05:00,191.26,191.72,191.25,191.59,23466.0,170.2852,170.6947,170.2763,170.579,23466.0
2023-02-02 12:10:00,191.58,191.95,191.41,191.86,24982.0,170.5701,170.8995,170.4187,170.8194,24982.0
2023-02-02 12:15:00,191.85,191.92,191.53,191.56,20330.0,170.8105,170.8728,170.5256,170.5523,20330.0
2023-02-02 12:20:00,191.56,192.03,191.5,192.01,38824.0,170.5523,170.9707,170.4989,170.9529,38824.0
2023-02-02 12:25:00,192.06,192.65,192.06,192.62,15819.0,170.9974,171.5227,170.9974,171.496,15819.0
2023-02-02 12:30:00,192.75,192.75,192.1,192.55,41161.0,171.6118,171.6118,171.0331,171.4337,41161.0
2023-02-02 12:35:00,192.53,192.88,192.47,192.87,28081.0,171.4159,171.7275,171.3625,171.7186,28081.0
2023-02-02 12:40:00,192.81,192.92,192.6,192.64,32920.0,171.6652,171.7631,171.4782,171.5138,32920.0
2023-02-02 12:45:00,192.64,192.65,192.34,192.51,15896.0,171.5138,171.5227,171.2467,171.3981,15896.0
2023-02-02 12:50:00,192.5,192.6,192.23,192.55,17871.0,171.3892,171.4782,171.1488,171.4337,17871.0
2023-02-02 12:55:00,192.54,192.63,192.11,192.18,39198.0,171.4248,171.5049,171.042,171.1043,39198.0
2023-02-02 13:00:00,192.22,192.44,191.94,192.44,27613.0,171.1399,171.3358,170.8906,171.3358,27613.0
2023-02-02 13:05:00,192.46,192.46,192.06,192.13,37124.0,171.3536,171.3536,170.9974,171.0598,37124.0
2023-02-02 13:10:00,192.08,192.26,192.06,192.19,32669.0,171.0152,171.1755,170.9974,171.1132,32669.0
2023-02-02 13:15:00,192.17,192.21,191.75,191.89,18328.0,171.0954,171.131,170.7214,170.8461,18328.0
2023-02-02 13:20:00,191.9,192.0,191.64,191.74,49585.0,170.855,170.944,170.6235,170.7125,49585.0
2023-02-02 13:25:00,191.71,192.01,191.6,191.91,15560.0,170.6858,170.9529,170.5879,170.8639,15560.0
2023-02-02 13:30:00,191.87,192.27,191.84,192.27,10915.0,170.8283,171.1844,170.8016,171.1844,10915.0
2023-02-02 13:35:00,192.32,192.5,192.21,192.44,14793.0,171.2289,171.3892,171.131,171.3358,14793.0
2023-02-02 13:40:00,192.48,192.64,192.19,192.28,69893.0,171.3714,171.5138,171.1132,171.1933,69893.0
2023-02-02 13:45:00,192.31,193.03,192.21,193.03,16239.0,171.22,171.8611,171.131,171.8611,16239.0
2023-02-02 13:50:00,193.05,193.27,192.94,192.98,63712.0,171.8789,172.0747,171.7809,171.8165,63712.0
2023-02-02 13:55:00,192.98,193.58,192.77,193.5,33571.0,171.8165,172.3507,171.6296,172.2795,33571.0
2023-02-02 14:00:00,193.49,193.71,192.94,192.94,45850.0,172.2706,172.4665,171.7809,171.7809,45850.0
2023-02-02 14:05:00,192.97,193.34,192.96,193.07,16243.0,171.8076,172.1371,171.7987,171.8967,16243.0
2023-02-02 14:10:00,192.99,193.02,192.53,192.78,21717.0,171.8254,171.8522,171.4159,171.6385,21717.0
2023-02-02 14:15:00,192.75,192.84,192.36,192.37,57029.0,171.6118,171.6919,171.2645,171.2734,57029.0
2023-02-02 14:20:00,192.35,192.48,192.14,192.17,31246.0,171.2556,171.3714,171.0687,171.0954,31246.0
2023-02-02 14:25:00,192.2,192.32,192.1,192.26,15478.0,171.1221,171.2289,171.0331,171.1755,15478.0
2023-02-02 14:30:00,192.3,192.43,191.97,192.04,39496.0,171.2111,171.3269,170.9173,170.9796,39496.0
2023-02-02 14:35:00,191.97,192.19,191.74,191.97,26218.0,170.9173,171.1132,170.7125,170.9173,26218.0
2023-02-02 14:40:00,191.97,192.23,191.77,192.23,29709.0,170.9173,171.1488,170.7392,171.1488,29709.0
2023-02-02 14:45:00,192.24,192.34,191.95,192.34,25645.0,171.1577,171.2467,170.8995,171.2467,25645.0
2023-02-02 14:50:00,192.37,192.44,191.78,191.86,32762.0,171.2734,171.3358,170.7481,170.8194,32762.0
2023-02-02 14:55:00,191.84,191.87,191.16,191.24,35632.0,170.8016,170.8283,170.1961,170.2674,35632.0
2023-02-02 15:00:00,191.18,191.41,191.0,191.08,19944.0,170.2139,170.4187,170.0537,170.1249,19944.0
2023-02-02 15:05:00,191.1,191.71,191.1,191.18,33438.0,170.1427,170.6858,170.1427,170.2139,33438.0
2023-02-02 15:10:00,191.19,191.65,191.19,191.54,24302.0,170.2228,170.6324,170.2228,170.5345,24302.0
2023-02-02 15:15:00,191.59,191.59,191.11,191.5,32582.0,170.579,170.579,170.1516,170.4989,32582.0
2023-02-02 15:20:00,191.5,191.89,191.37,191.88,36085.0,170.4989,170.8461,170.3831,170.8372,36085.0
2023-02-02 15:25:00,191.88,191.99,191.65,191.93,39520.0,170.8372,170.9351,170.6324,170.8817,39520.0
2023-02-02 15:30:00,192.0,192.38,192.0,192.19,42412.0,170.944,171.2823,170.944,171.1132,42412.0
2023-02-02 15:35:00,192.23,192.25,191.81,191.85,30183.0,171.1488,171.1666,170.7749,170.8105,30183.0
2023-02-02 15:40:00,191.88,192.03,191.67,191.68,46653.0,170.8372,170.9707,170.6502,170.6591,46653.0
2023-02-02 15:45:00,191.67,191.8,191.33,191.36,57574.0,170.6502,170.766,170.3475,170.3742,57574.0
2023-02-02 15:50:00,191.3,191.6,191.15,191.48,91907.0,170.3208,170.5879,170.1872,170.481,91907.0
2023-02-02 15:55:00,191.5,191.61,191.16,191.4,171645.0,170.4989,170.5968,170.1961,170.4098,171645.0
2023-02-03 09:30:00,189.06,189.5,187.25,188.78,61828.0,168.3264,168.7182,166.7149,168.0771,61828.0
2023-02-03 09:35:00,188.97,189.12,188.47,188.98,25153.0,168.2463,168.3799,167.8011,168.2552,25153.0
2023-02-03 09:40:00,188.98,189.37,188.96,189.16,16457.0,168.2552,168.6024,168.2374,168.4155,16457.0
2023-02-03 09:45:00,189.23,189.4,188.67,189.03,18135.0,168.4778,168.6292,167.9792,168.2997,18135.0
2023-02-03 09:50:00,188.8,188.8,188.0,188.64,39398.0,168.095,168.095,167.3827,167.9525,39398.0
2023-02-03 09:55:00,188.58,188.81,188.2,188.62,16501.0,167.8991,168.1039,167.5608,167.9347,16501.0
2023-02-03 10:00:00,188.55,189.32,188.21,189.06,13420.0,167.8724,168.5579,167.5697,168.3264,13420.0
2023-02-03 10:05:00,189.04,189.49,188.75,189.49,23887.0,168.3086,168.7093,168.0504,168.7093,23887.0
2023-02-03 10:10:00,189.5,190.05,189.11,190.04,15299.0,168.7182,169.2079,168.371,169.199,15299.0
2023-02-03 10:15:00,190.03,190.67,189.91,190.28,19170.0,169.1901,169.7599,169.0832,169.4126,19170.0
2023-02-03 10:20:00,190.46,191.08,190.1,190.94,36021.0,169.5729,170.1249,169.2524,170.0003,36021.0
2023-02-03 10:25:00,190.94,191.08,190.6,190.68,11405.0,170.0003,170.1249,169.6976,169.7688,11405.0
2023-02-03 10:30:00,190.73,191.07,190.6,190.93,14628.0,169.8133,170.116,169.6976,169.9914,14628.0
2023-02-03 10:35:00,190.87,190.96,190.6,190.86,15046.0,169.9379,170.0181,169.6976,169.929,15046.0
2023-02-03 10:40:00,190.8,191.35,190.71,190.97,17997.0,169.8756,170.3653,169.7955,170.027,17997.0
2023-02-03 10:45:00,191.0,191.2,190.88,191.02,18165.0,170.0537,170.2318,169.9468,170.0715,18165.0
2023-02-03 10:50:00,191.08,191.14,190.75,191.05,17581.0,170.1249,170.1783,169.8311,170.0982,17581.0
2023-02-03 10:55:00,190.9,191.06,190.73,190.86,20809.0,169.9647,170.1071,169.8133,169.929,20809.0
2023-02-03 11:00:00,190.95,191.64,190.93,191.41,14711.0,170.0092,170.6235,169.9914,170.4187,14711.0
2023-02-03 11:05:00,191.4,191.86,191.2,191.32,53575.0,170.4098,170.8194,170.2318,170.3386,53575.0
2023-02-03 11:10:00,191.39,191.48,191.24,191.37,15789.0,170.4009,170.481,170.2674,170.3831,15789.0
2023-02-03 11:15:00,191.35,191.8,191.26,191.43,39373.0,170.3653,170.766,170.2852,170.4365,39373.0
2023-02-03 11:20:00,191.48,191.49,191.24,191.38,7641.0,170.481,170.4899,170.2674,170.392,7641.0
2023-02-03 11:25:00,191.39,191.57,191.3,191.57,13652.0,170.4009,170.5612,170.3208,170.5612,13652.0
2023-02-03 11:30:00,191.58,191.66,191.38,191.62,10102.0,170.5701,170.6413,170.392,170.6057,10102.0
2023-02-03 11:35:00,191.65,191.73,191.17,191.31,10075.0,170.6324,170.7036,170.205,170.3297,10075.0
2023-02-03 11:40:00,191.3,191.5,191.2,191.47,18893.0,170.3208,170.4989,170.2318,170.4721,18893.0
2023-02-03 11:45:00,191.42,191.54,191.04,191.14,14397.0,170.4276,170.5345,170.0893,170.1783,14397.0
2023-02-03 11:50:00,191.04,191.42,191.04,191.39,15732.0,170.0893,170.4276,170.0893,170.4009,15732.0
2023-02-03 11:55:00,191.39,191.52,191.13,191.15,10143.0,170.4009,170.5167,170.1694,170.1872,10143.0
2023-02-03 12:00:00,191.11,191.41,191.07,191.4,4638.0,170.1516,170.4187,170.116,170.4098,4638.0
2023-02-03 12:05:00,191.43,191.79,191.24,191.56,21632.0,170.4365,170.757,170.2674,170.5523,21632.0
2023-02-03 12:10:00,191.63,192.08,191.62,192.06,8248.0,170.6146,171.0152,170.6057,170.9974,8248.0
2023-02-03 12:15:00,192.06,192.23,191.97,192.03,15228.0,170.9974,171.1488,170.9173,170.9707,15228.0
2023-02-03 12:20:00,191.99,192.18,191.94,192.1,7387.0,170.9351,171.1043,170.8906,171.0331,7387.0
2023-02-03 12:25:00,192.12,192.15,191.79,191.88,8259.0,171.0509,171.0776,170.757,170.8372,8259.0
2023-02-03 12:30:00,191.82,191.95,191.73,191.77,9937.0,170.7838,170.8995,170.7036,170.7392,9937.0
2023-02-03 12:35:00,191.75,191.9,191.69,191.72,12947.0,170.7214,170.855,170.668,170.6947,12947.0
2023-02-03 12:40:00,191.72,191.88,191.68,191.75,3996.0,170.6947,170.8372,170.6591,170.7214,3996.0
2023-02-03 12:45:00,191.72,191.86,191.72,191.8,8400.0,170.6947,170.8194,170.6947,170.766,8400.0
2023-02-03 12:50:00,191.79,191.98,191.63,191.76,12681.0,170.757,170.9262,170.6146,170.7303,12681.0
2023-02-03 12:55:00,191.74,191.74,190.97,190.97,14833.0,170.7125,170.7125,170.027,170.027,14833.0
2023-02-03 13:00:00,190.94,191.16,190.86,191.0,8124.0,170.0003,170.1961,169.929,170.0537,8124.0
2023-02-03 13:05:00,191.05,191.1,190.52,190.61,9122.0,170.0982,170.1427,169.6263,169.7065,9122.0
2023-02-03 13:10:00,190.47,190.98,190.37,190.89,8990.0,169.5818,170.0359,169.4928,169.9557,8990.0
2023-02-03 13:15:00,190.95,190.95,190.73,190.91,4347.0,170.0092,170.0092,169.8133,169.9736,4347.0
2023-02-03 13:20:00,190.86,191.14,190.82,190.87,5968.0,169.929,170.1783,169.8934,169.9379,5968.0
2023-02-03 13:25:00,190.87,190.9,190.72,190.73,2879.0,169.9379,169.9647,169.8044,169.8133,2879.0
2023-02-03 13:30:00,190.72,190.8,190.49,190.76,6757.0,169.8044,169.8756,169.5996,169.84,6757.0
2023-02-03 13:35:00,190.73,190.85,190.66,190.82,5931.0,169.8133,169.9201,169.751,169.8934,5931.0
2023-02-03 13:40:00,190.81,190.82,190.44,190.5,6322.0,169.8845,169.8934,169.5551,169.6085,6322.0
2023-02-03 13:45:00,190.59,191.07,190.49,190.97,14446.0,169.6886,170.116,169.5996,170.027,14446.0
2023-02-03 13:50:00,190.98,191.43,190.98,191.38,12595.0,170.0359,170.4365,170.0359,170.392,12595.0
2023-02-03 13:55:00,191.35,191.35,191.17,191.19,4026.0,170.3653,170.3653,170.205,170.2228,4026.0
2023-02-03 14:00:00,191.15,191.3,191.04,191.24,9429.0,170.1872,170.3208,170.0893,170.2674,9429.0
2023-02-03 14:05:00,191.22,191.27,191.05,191.1,7786.0,170.2496,170.2941,170.0982,170.1427,7786.0
2023-02-03 14:10:00,191.08,191.2,190.81,191.2,11530.0,170.1249,170.2318,169.8845,170.2318,11530.0
2023-02-03 14:15:00,191.18,191.18,190.92,191.0,12194.0,170.2139,170.2139,169.9825,170.0537,12194.0
2023-02-03 14:20:00,191.04,191.25,191.0,191.01,11939.0,170.0893,170.2763,170.0537,170.0626,11939.0
2023-02-03 14:25:00,191.05,191.41,191.04,191.41,7615.0,170.0982,170.4187,170.0893,170.4187,7615.0
2023-02-03 14:30:00,191.39,191.68,191.2,191.65,32039.0,170.4009,170.6591,170.2318,170.6324,32039.0
2023-02-03 14:35:00,191.63,192.01,191.62,191.84,25419.0,170.6146,170.9529,170.6057,170.8016,25419.0
2023-02-03 14:40:00,191.79,191.96,191.65,191.88,28234.0,170.757,170.9084,170.6324,170.8372,28234.0
2023-02-03 14:45:00,191.85,191.94,191.6,191.7,44301.0,170.8105,170.8906,170.5879,170.6769,44301.0
2023-02-03 14:50:00,191.71,192.14,191.71,192.14,29297.0,170.6858,171.0687,170.6858,171.0687,29297.0
2023-02-03 14:55:00,192.14,192.25,191.19,191.54,28555.0,171.0687,171.1666,170.2228,170.5345,28555.0
2023-02-03 15:00:00,191.4,191.4,191.03,191.22,7759.0,170.4098,170.4098,170.0804,170.2496,7759.0
2023-02-03 15:05:00,191.12,191.51,191.03,191.43,16161.0,170.1605,170.5078,170.0804,170.4365,16161.0
2023-02-03 15:10:00,191.4,191.75,191.37,191.72,20850.0,170.4098,170.7214,170.3831,170.6947,20850.0
2023-02-03 15:15:00,191.68,191.85,191.48,191.74,14550.0,170.6591,170.8105,170.481,170.7125,14550.0
2023-02-03 15:20:00,191.73,191.77,191.49,191.49,13757.0,170.7036,170.7392,170.4899,170.4899,13757.0
2023-02-03 15:25:00,191.52,191.81,191.52,191.54,7759.0,170.5167,170.7749,170.5167,170.5345,7759.0
2023-02-03 15:30:00,191.55,191.8,191.32,191.34,18808.0,170.5434,170.766,170.3386,170.3564,18808.0
2023-02-03 15:35:00,191.34,191.59,191.32,191.56,24649.0,170.3564,170.579,170.3386,170.5523,24649.0
2023-02-03 15:40:00,191.54,191.81,191.52,191.67,31870.0,170.5345,170.7749,170.5167,170.6502,31870.0
2023-02-03 15:45:00,191.65,191.8,191.2,191.21,44833.0,170.6324,170.766,170.2318,170.2407,44833.0
2023-02-03 15:50:00,191.22,192.12,191.22,192.03,58455.0,170.2496,171.0509,170.2496,170.9707,58455.0
2023-02-03 15:55:00,192.05,192.07,191.62,191.64,93940.0,170.9885,171.0063,170.6057,170.6235,93940.0
2023-02-06 09:30:00,190.0,190.58,189.81,190.14,48656.0,169.1634,169.6797,168.9942,169.288,48656.0
2023-02-06 09:35:00,190.14,190.22,189.55,189.79,13000.0,169.288,169.3592,168.7627,168.9764,13000.0
2023-02-06 09:40:00,189.71,190.01,189.24,189.27,9071.0,168.9052,169.1723,168.4867,168.5134,9071.0
2023-02-06 09:45:00,189.27,189.37,188.61,189.08,20776.0,168.5134,168.6024,167.9258,168.3442,20776.0
2023-02-06 09:50:00,189.1,189.64,189.0,189.24,20162.0,168.3621,168.8428,168.273,168.4867,20162.0
2023-02-06 09:55:00,189.45,189.82,189.24,189.5,6229.0,168.6737,169.0031,168.4867,168.7182,6229.0
2023-02-06 10:00:00,189.59,189.84,189.45,189.72,6417.0,168.7983,169.0209,168.6737,168.9141,6417.0
2023-02-06 10:05:00,189.76,189.94,189.35,189.76,15043.0,168.9497,169.1099,168.5846,168.9497,15043.0
2023-02-06 10:10:00,189.66,189.77,189.3,189.51,17654.0,168.8606,168.9586,168.5401,168.7271,17654.0
2023-02-06 10:15:00,189.49,189.49,188.61,188.73,12518.0,168.7093,168.7093,167.9258,168.0326,12518.0
2023-02-06 10:20:00,188.67,188.88,188.37,188.38,15893.0,167.9792,168.1662,167.7121,167.721,15893.0
2023-02-06 10:25:00,188.31,188.55,188.28,188.53,10762.0,167.6587,167.8724,167.632,167.8546,10762.0
2023-02-06 10:30:00,188.47,188.9,188.34,188.9,16643.0,167.8011,168.184,167.6854,168.184,16643.0
2023-02-06 10:35:00,188.91,189.4,188.9,189.1,18149.0,168.1929,168.6292,168.184,168.3621,18149.0
2023-02-06 10:40:00,189.16,189.61,189.15,189.61,13418.0,168.4155,168.8161,168.4066,168.8161,13418.0
2023-02-06 10:45:00,189.57,190.17,189.55,190.12,18475.0,168.7805,169.3147,168.7627,169.2702,18475.0
2023-02-06 10:50:00,190.14,190.37,189.88,189.96,52636.0,169.288,169.4928,169.0565,169.1277,52636.0
2023-02-06 10:55:00,189.95,190.1,189.67,189.67,6453.0,169.1188,169.2524,168.8695,168.8695,6453.0
2023-02-06 11:00:00,189.69,189.69,188.97,188.97,16292.0,168.8873,168.8873,168.2463,168.2463,16292.0
2023-02-06 11:05:00,188.99,189.53,188.98,189.26,23202.0,168.2641,168.7449,168.2552,168.5045,23202.0
2023-02-06 11:10:00,189.25,189.52,189.25,189.37,8462.0,168.4956,168.736,168.4956,168.6024,8462.0
2023-02-06 11:15:00,189.5,189.76,189.39,189.66,7522.0,168.7182,168.9497,168.6202,168.8606,7522.0
2023-02-06 11:20:00,189.66,189.77,189.64,189.65,5393.0,168.8606,168.9586,168.8428,168.8517,5393.0
2023-02-06 11:25:00,189.68,189.94,189.67,189.7,26553.0,168.8784,169.1099,168.8695,168.8963,26553.0
2023-02-06 11:30:00,189.78,189.85,189.65,189.76,6158.0,168.9675,169.0298,168.8517,168.9497,6158.0
2023-02-06 11:35:00,189.71,189.72,189.29,189.39,7245.0,168.9052,168.9141,168.5312,168.6202,7245.0
2023-02-06 11:40:00,189.39,189.42,189.06,189.1,13615.0,168.6202,168.647,168.3264,168.3621,13615.0
2023-02-06 11:45:00,189.09,189.39,189.08,189.25,4816.0,168.3531,168.6202,168.3442,168.4956,4816.0
2023-02-06 11:50:00,189.22,189.37,189.13,189.14,4145.0,168.4689,168.6024,168.3888,168.3977,4145.0
2023-02-06 11:55:00,189.22,189.26,188.98,189.0,6128.0,168.4689,168.5045,168.2552,168.273,6128.0
2023-02-06 12:00:00,188.96,189.03,188.83,188.86,11510.0,168.2374,168.2997,168.1217,168.1484,11510.0
2023-02-06 12:05:00,188.88,189.07,188.87,188.94,13827.0,168.1662,168.3353,168.1573,168.2196,13827.0
2023-02-06 12:10:00,188.95,189.02,188.85,188.94,10434.0,168.2285,168.2908,168.1395,168.2196,10434.0
2023-02-06 12:15:00,188.83,188.9,188.38,188.38,19372.0,168.1217,168.184,167.721,167.721,19372.0
2023-02-06 12:20:00,188.36,188.56,188.27,188.28,11580.0,167.7032,167.8813,167.6231,167.632,11580.0
2023-02-06 12:25:00,188.31,188.54,188.29,188.38,6416.0,167.6587,167.8635,167.6409,167.721,6416.0
2023-02-06 12:30:00,188.38,188.63,188.34,188.56,11792.0,167.721,167.9436,167.6854,167.8813,11792.0
2023-02-06 12:35:00,188.64,188.84,188.64,188.7,4428.0,167.9525,168.1306,167.9525,168.0059,4428.0
2023-02-06 12:40:00,188.72,188.72,188.4,188.43,3825.0,168.0237,168.0237,167.7388,167.7655,3825.0
2023-02-06 12:45:00,188.44,188.75,188.44,188.73,6782.0,167.7744,168.0504,167.7744,168.0326,6782.0
2023-02-06 12:50:00,188.74,188.8,188.53,188.8,6402.0,168.0415,168.095,167.8546,168.095,6402.0
2023-02-06 12:55:00,188.72,188.87,188.66,188.75,8024.0,168.0237,168.1573,167.9703,168.0504,8024.0
2023-02-06 13:00:00,188.76,188.8,188.58,188.61,6297.0,168.0593,168.095,167.8991,167.9258,6297.0
2023-02-06 13:05:00,188.64,188.94,188.62,188.63,13427.0,167.9525,168.2196,167.9347,167.9436,13427.0
2023-02-06 13:10:00,188.59,188.83,188.18,188.83,18883.0,167.908,168.1217,167.5429,168.1217,18883.0
2023-02-06 13:15:00,188.86,188.96,188.77,188.94,10888.0,168.1484,168.2374,168.0682,168.2196,10888.0
2023-02-06 13:20:00,188.92,188.96,188.79,188.87,15778.0,168.2018,168.2374,168.086,168.1573,15778.0
2023-02-06 13:25:00,188.84,188.89,188.67,188.78,7405.0,168.1306,168.1751,167.9792,168.0771,7405.0
2023-02-06 13:30:00,188.82,188.89,188.55,188.59,14522.0,168.1128,168.1751,167.8724,167.908,14522.0
2023-02-06 13:35:00,188.64,188.68,188.31,188.31,12364.0,167.9525,167.9881,167.6587,167.6587,12364.0
2023-02-06 13:40:00,188.3,188.45,188.19,188.44,11946.0,167.6498,167.7833,167.5518,167.7744,11946.0
2023-02-06 13:45:00,188.48,188.6,188.23,188.27,8975.0,167.81,167.9169,167.5875,167.6231,8975.0
2023-02-06 13:50:00,188.3,188.54,188.3,188.32,5831.0,167.6498,167.8635,167.6498,167.6676,5831.0
2023-02-06 13:55:00,188.32,188.8,188.26,188.66,9465.0,167.6676,168.095,167.6142,167.9703,9465.0
2023-02-06 14:00:00,188.65,188.97,188.64,188.89,5435.0,167.9614,168.2463,167.9525,168.1751,5435.0
2023-02-06 14:05:00,188.91,189.05,188.78,189.05,10909.0,168.1929,168.3175,168.0771,168.3175,10909.0
2023-02-06 14:10:00,189.02,189.16,188.93,188.95,19647.0,168.2908,168.4155,168.2107,168.2285,19647.0
2023-02-06 14:15:00,188.96,189.21,188.95,189.15,27130.0,168.2374,168.46,168.2285,168.4066,27130.0
2023-02-06 14:20:00,189.18,189.36,189.04,189.05,41852.0,168.4333,168.5935,168.3086,168.3175,41852.0
2023-02-06 14:25:00,189.03,189.19,189.01,189.09,20603.0,168.2997,168.4422,168.2819,168.3531,20603.0
2023-02-06 14:30:00,189.12,189.17,189.04,189.11,10859.0,168.3799,168.4244,168.3086,168.371,10859.0
2023-02-06 14:35:00,189.11,189.21,189.04,189.14,15946.0,168.371,168.46,168.3086,168.3977,15946.0
2023-02-06 14:40:00,189.12,189.24,189.07,189.09,22474.0,168.3799,168.4867,168.3353,168.3531,22474.0
2023-02-06 14:45:00,189.12,189.22,189.07,189.12,18374.0,168.3799,168.4689,168.3353,168.3799,18374.0
2023-02-06 14:50:00,189.09,189.34,189.07,189.3,35497.0,168.3531,168.5757,168.3353,168.5401,35497.0
2023-02-06 14:55:00,189.34,189.47,189.3,189.42,8703.0,168.5757,168.6915,168.5401,168.647,8703.0
2023-02-06 15:00:00,189.41,189.57,189.31,189.34,7350.0,168.6381,168.7805,168.549,168.5757,7350.0
2023-02-06 15:05:00,189.34,189.49,189.22,189.48,11122.0,168.5757,168.7093,168.4689,168.7004,11122.0
2023-02-06 15:10:00,189.48,189.48,189.27,189.31,13210.0,168.7004,168.7004,168.5134,168.549,13210.0
2023-02-06 15:15:00,189.31,189.37,189.22,189.32,25478.0,168.549,168.6024,168.4689,168.5579,25478.0
2023-02-06 15:20:00,189.3,189.44,189.06,189.12,13311.0,168.5401,168.6648,168.3264,168.3799,13311.0
2023-02-06 15:25:00,189.1,189.23,188.93,189.19,22155.0,168.3621,168.4778,168.2107,168.4422,22155.0
2023-02-06 15:30:00,189.16,189.52,189.14,189.31,80992.0,168.4155,168.736,168.3977,168.549,80992.0
2023-02-06 15:35:00,189.26,189.38,189.09,189.09,14393.0,168.5045,168.6113,168.3531,168.3531,14393.0
2023-02-06 15:40:00,189.06,189.2,188.89,188.89,17051.0,168.3264,168.4511,168.1751,168.1751,17051.0
2023-02-06 15:45:00,188.89,188.93,188.4,188.44,45732.0,168.1751,168.2107,167.7388,167.7744,45732.0
2023-02-06 15:50:00,188.46,188.85,188.42,188.78,48247.0,167.7922,168.1395,167.7566,168.0771,48247.0
2023-02-06 15:55:00,188.75,188.86,188.51,188.71,82053.0,168.0504,168.1484,167.8368,168.0148,82053.0
2023-02-07 09:30:00,187.87,187.87,185.79,186.85,73725.0,167.2669,167.2669,165.415,166.3588,73725.0
2023-02-07 09:35:00,186.86,187.6,186.6,187.46,20125.0,166.3677,167.0266,166.1362,166.9019,20125.0
2023-02-07 09:40:00,187.51,187.56,187.09,187.4,10080.0,166.9464,166.9909,166.5725,166.8485,10080.0
2023-02-07 09:45:00,187.37,187.37,186.47,186.89,11117.0,166.8218,166.8218,166.0205,166.3944,11117.0
2023-02-07 09:50:00,186.96,187.66,186.96,187.19,11091.0,166.4567,167.08,166.4567,166.6615,11091.0
2023-02-07 09:55:00,187.25,187.55,187.17,187.44,8099.0,166.7149,166.982,166.6437,166.8841,8099.0
2023-02-07 10:00:00,187.5,187.54,187.26,187.4,10810.0,166.9375,166.9731,166.7238,166.8485,10810.0
2023-02-07 10:05:00,187.4,187.45,187.1,187.1,6760.0,166.8485,166.893,166.5814,166.5814,6760.0
2023-02-07 10:10:00,186.98,187.33,186.83,187.26,14548.0,166.4745,166.7862,166.341,166.7238,14548.0
2023-02-07 10:15:00,187.25,187.34,186.94,187.27,9037.0,166.7149,166.7951,166.4389,166.7327,9037.0
2023-02-07 10:20:00,187.19,187.2,186.85,187.08,8770.0,166.6615,166.6704,166.3588,166.5636,8770.0
2023-02-07 10:25:00,187.11,187.19,186.87,187.1,5828.0,166.5903,166.6615,166.3766,166.5814,5828.0
2023-02-07 10:30:00,187.04,187.28,187.04,187.15,9158.0,166.528,166.7416,166.528,166.6259,9158.0
2023-02-07 10:35:00,187.07,187.39,187.07,187.38,10226.0,166.5547,166.8396,166.5547,166.8307,10226.0
2023-02-07 10:40:00,187.4,187.5,187.18,187.28,20573.0,166.8485,166.9375,166.6526,166.7416,20573.0
2023-02-07 10:45:00,187.33,187.4,187.22,187.37,20950.0,166.7862,166.8485,166.6882,166.8218,20950.0
2023-02-07 10:50:00,187.41,187.57,187.27,187.41,15473.0,166.8574,166.9998,166.7327,166.8574,15473.0
2023-02-07 10:55:00,187.31,187.37,186.9,187.01,7146.0,166.7684,166.8218,166.4033,166.5013,7146.0
2023-02-07 11:00:00,186.93,187.15,186.92,187.03,5309.0,166.43,166.6259,166.4211,166.5191,5309.0
2023-02-07 11:05:00,187.08,187.5,187.02,187.44,4741.0,166.5636,166.9375,166.5102,166.8841,4741.0
2023-02-07 11:10:00,187.36,187.48,187.33,187.39,3993.0,166.8129,166.9197,166.7862,166.8396,3993.0
2023-02-07 11:15:00,187.42,187.52,187.28,187.3,3690.0,166.8663,166.9553,166.7416,166.7595,3690.0
2023-02-07 11:20:00,187.31,187.38,187.17,187.35,5911.0,166.7684,166.8307,166.6437,166.804,5911.0
2023-02-07 11:25:00,187.31,187.37,187.07,187.15,5157.0,166.7684,166.8218,166.5547,166.6259,5157.0
2023-02-07 11:30:00,187.13,187.33,187.02,187.28,12091.0,166.6081,166.7862,166.5102,166.7416,12091.0
2023-02-07 11:35:00,187.28,187.54,187.22,187.41,7351.0,166.7416,166.9731,166.6882,166.8574,7351.0
2023-02-07 11:40:00,187.31,187.49,187.31,187.38,3597.0,166.7684,166.9286,166.7684,166.8307,3597.0
2023-02-07 11:45:00,187.42,187.7,187.37,187.65,6802.0,166.8663,167.1156,166.8218,167.0711,6802.0
2023-02-07 11:50:00,187.69,187.72,187.35,187.35,5011.0,167.1067,167.1334,166.804,166.804,5011.0
2023-02-07 11:55:00,187.37,187.46,187.27,187.32,6445.0,166.8218,166.9019,166.7327,166.7773,6445.0
2023-02-07 12:00:00,187.28,187.44,187.22,187.39,3579.0,166.7416,166.8841,166.6882,166.8396,3579.0
2023-02-07 12:05:00,187.44,187.74,187.44,187.73,5187.0,166.8841,167.1512,166.8841,167.1423,5187.0
2023-02-07 12:10:00,187.65,187.67,187.38,187.47,4948.0,167.0711,167.0889,166.8307,166.9108,4948.0
2023-02-07 12:15:00,187.47,187.52,187.21,187.31,10402.0,166.9108,166.9553,166.6793,166.7684,10402.0
2023-02-07 12:20:00,187.27,187.27,186.7,186.75,10277.0,166.7327,166.7327,166.2253,166.2698,10277.0
2023-02-07 12:25:00,186.81,187.16,186.8,187.15,16065.0,166.3232,166.6348,166.3143,166.6259,16065.0
2023-02-07 12:30:00,187.11,187.31,187.0,187.2,8574.0,166.5903,166.7684,166.4924,166.6704,8574.0
2023-02-07 12:35:00,187.17,187.38,187.06,187.31,11342.0,166.6437,166.8307,166.5458,166.7684,11342.0
2023-02-07 12:40:00,187.34,187.78,187.19,187.73,28393.0,166.7951,167.1868,166.6615,167.1423,28393.0
2023-02-07 12:45:00,187.78,188.38,187.68,188.31,23886.0,167.1868,167.721,167.0978,167.6587,23886.0
2023-02-07 12:50:00,188.38,188.8,188.2,188.78,11401.0,167.721,168.095,167.5608,168.0771,11401.0
2023-02-07 12:55:00,188.78,188.99,188.55,188.56,12602.0,168.0771,168.2641,167.8724,167.8813,12602.0
2023-02-07 13:00:00,188.69,189.01,188.5,188.61,22039.0,167.997,168.2819,167.8279,167.9258,22039.0
2023-02-07 13:05:00,188.64,188.68,188.28,188.4,15869.0,167.9525,167.9881,167.632,167.7388,15869.0
2023-02-07 13:10:00,188.42,188.52,187.71,187.71,22133.0,167.7566,167.8457,167.1245,167.1245,22133.0
2023-02-07 13:15:00,187.81,187.96,187.13,187.89,11531.0,167.2135,167.3471,166.6081,167.2847,11531.0
2023-02-07 13:20:00,187.76,187.93,187.46,187.65,11794.0,167.169,167.3204,166.9019,167.0711,11794.0
2023-02-07 13:25:00,187.79,187.89,187.08,187.08,7015.0,167.1957,167.2847,166.5636,166.5636,7015.0
2023-02-07 13:30:00,187.06,187.07,186.2,186.2,8939.0,166.5458,166.5547,165.7801,165.7801,8939.0
2023-02-07 13:35:00,186.34,186.65,186.05,186.48,11053.0,165.9047,166.1807,165.6465,166.0294,11053.0
2023-02-07 13:40:00,186.56,187.02,186.5,186.65,9436.0,166.1006,166.5102,166.0472,166.1807,9436.0
2023-02-07 13:45:00,186.59,186.63,186.38,186.48,8357.0,166.1273,166.1629,165.9403,166.0294,8357.0
2023-02-07 13:50:00,186.42,186.87,186.42,186.8,5116.0,165.976,166.3766,165.976,166.3143,5116.0
2023-02-07 13:55:00,186.88,187.01,186.77,186.96,5803.0,166.3855,166.5013,166.2876,166.4567,5803.0
2023-02-07 14:00:00,186.98,187.4,186.94,187.28,4910.0,166.4745,166.8485,166.4389,166.7416,4910.0
2023-02-07 14:05:00,187.38,187.86,187.13,187.64,8213.0,166.8307,167.258,166.6081,167.0622,8213.0
2023-02-07 14:10:00,187.65,187.71,187.43,187.51,13559.0,167.0711,167.1245,166.8752,166.9464,13559.0
2023-02-07 14:15:00,187.59,188.09,187.59,188.04,11920.0,167.0176,167.4628,167.0176,167.4183,11920.0
2023-02-07 14:20:00,188.05,188.29,187.8,188.01,10532.0,167.4272,167.6409,167.2046,167.3916,10532.0
2023-02-07 14:25:00,188.14,188.26,187.98,187.98,7439.0,167.5073,167.6142,167.3649,167.3649,7439.0
2023-02-07 14:30:00,188.09,188.73,188.03,188.59,21508.0,167.4628,168.0326,167.4094,167.908,21508.0
2023-02-07 14:35:00,188.55,188.62,188.44,188.57,7506.0,167.8724,167.9347,167.7744,167.8902,7506.0
2023-02-07 14:40:00,188.58,188.78,188.39,188.53,10282.0,167.8991,168.0771,167.7299,167.8546,10282.0
2023-02-07 14:45:00,188.53,188.83,188.53,188.65,11050.0,167.8546,168.1217,167.8546,167.9614,11050.0
2023-02-07 14:50:00,188.66,188.92,188.51,188.89,10921.0,167.9703,168.2018,167.8368,168.1751,10921.0
2023-02-07 14:55:00,188.88,188.99,188.8,188.86,9505.0,168.1662,168.2641,168.095,168.1484,9505.0
2023-02-07 15:00:00,188.89,189.17,188.43,188.44,35968.0,168.1751,168.4244,167.7655,167.7744,35968.0
2023-02-07 15:05:00,188.46,188.47,187.93,188.01,28779.0,167.7922,167.8011,167.3204,167.3916,28779.0
2023-02-07 15:10:00,188.01,188.2,188.01,188.13,16599.0,167.3916,167.5608,167.3916,167.4984,16599.0
2023-02-07 15:15:00,188.18,188.45,188.15,188.45,10608.0,167.5429,167.7833,167.5162,167.7833,10608.0
2023-02-07 15:20:00,188.48,188.65,188.42,188.5,6402.0,167.81,167.9614,167.7566,167.8279,6402.0
2023-02-07 15:25:00,188.48,188.77,188.34,188.76,14356.0,167.81,168.0682,167.6854,168.0593,14356.0
2023-02-07 15:30:00,188.73,188.78,188.57,188.58,16938.0,168.0326,168.0771,167.8902,167.8991,16938.0
2023-02-07 15:35:00,188.51,188.69,188.35,188.69,13087.0,167.8368,167.997,167.6943,167.997,13087.0
2023-02-07 15:40:00,188.69,188.76,188.6,188.63,14080.0,167.997,168.0593,167.9169,167.9436,14080.0
2023-02-07 15:45:00,188.67,189.06,188.63,188.91,22094.0,167.9792,168.3264,167.9436,168.1929,22094.0
2023-02-07 15:50:00,188.92,189.21,188.92,189.08,35054.0,168.2018,168.46,168.2018,168.3442,35054.0
2023-02-07 15:55:00,189.09,189.09,188.21,188.28,89825.0,168.3531,168.3531,167.5697,167.632,89825.0
2023-02-08 09:30:00,186.73,187.33,186.25,186.65,64965.0,166.252,166.7862,165.8246,166.1807,64965.0
2023-02-08 09:35:00,186.71,187.04,186.0,186.75,13412.0,166.2342,166.528,165.602,166.2698,13412.0
2023-02-08 09:40:00,186.75,187.01,186.37,187.01,5297.0,166.2698,166.5013,165.9314,166.5013,5297.0
2023-02-08 09:45:00,186.95,187.14,186.73,186.99,9615.0,166.4478,166.617,166.252,166.4834,9615.0
2023-02-08 09:50:00,186.99,187.39,186.7,187.34,7268.0,166.4834,166.8396,166.2253,166.7951,7268.0
2023-02-08 09:55:00,187.43,187.63,187.19,187.63,5810.0,166.8752,167.0533,166.6615,167.0533,5810.0
2023-02-08 10:00:00,187.61,187.72,187.39,187.52,12109.0,167.0355,167.1334,166.8396,166.9553,12109.0
2023-02-08 10:05:00,187.57,187.92,187.35,187.8,19185.0,166.9998,167.3115,166.804,167.2046,19185.0
2023-02-08 10:10:00,187.75,187.77,187.53,187.71,8749.0,167.1601,167.1779,166.9642,167.1245,8749.0
2023-02-08 10:15:00,187.78,188.2,187.72,188.13,4910.0,167.1868,167.5608,167.1334,167.4984,4910.0
2023-02-08 10:20:00,188.04,188.14,187.82,187.91,10689.0,167.4183,167.5073,167.2224,167.3026,10689.0
2023-02-08 10:25:00,187.91,187.91,187.62,187.7,5944.0,167.3026,167.3026,167.0444,167.1156,5944.0
2023-02-08 10:30:00,187.64,187.64,186.93,187.26,7047.0,167.0622,167.0622,166.43,166.7238,7047.0
2023-02-08 10:35:00,187.28,187.58,187.27,187.58,6060.0,166.7416,167.0087,166.7327,167.0087,6060.0
2023-02-08 10:40:00,187.63,187.7,187.52,187.69,6797.0,167.0533,167.1156,166.9553,167.1067,6797.0
2023-02-08 10:45:00,187.67,187.73,187.46,187.51,13585.0,167.0889,167.1423,166.9019,166.9464,13585.0
2023-02-08 10:50:00,187.52,187.58,186.96,187.58,12288.0,166.9553,167.0087,166.4567,167.0087,12288.0
2023-02-08 10:55:00,187.54,187.69,187.41,187.5,7378.0,166.9731,167.1067,166.8574,166.9375,7378.0
2023-02-08 11:00:00,187.46,187.61,187.21,187.56,9444.0,166.9019,167.0355,166.6793,166.9909,9444.0
2023-02-08 11:05:00,187.59,187.73,187.47,187.69,17049.0,167.0176,167.1423,166.9108,167.1067,17049.0
2023-02-08 11:10:00,187.72,187.89,187.61,187.85,6204.0,167.1334,167.2847,167.0355,167.2491,6204.0
2023-02-08 11:15:00,187.93,187.94,187.73,187.92,6658.0,167.3204,167.3293,167.1423,167.3115,6658.0
2023-02-08 11:20:00,187.9,187.96,187.29,187.29,6883.0,167.2937,167.3471,166.7505,166.7505,6883.0
2023-02-08 11:25:00,187.35,187.36,186.74,187.05,10894.0,166.804,166.8129,166.2609,166.5369,10894.0
2023-02-08 11:30:00,187.0,187.0,186.68,186.7,5791.0,166.4924,166.4924,166.2074,166.2253,5791.0
2023-02-08 11:35:00,186.75,187.02,186.72,187.02,5715.0,166.2698,166.5102,166.2431,166.5102,5715.0
2023-02-08 11:40:00,186.99,186.99,186.67,186.89,14088.0,166.4834,166.4834,166.1985,166.3944,14088.0
2023-02-08 11:45:00,186.98,187.07,186.68,186.73,7780.0,166.4745,166.5547,166.2074,166.252,7780.0
2023-02-08 11:50:00,186.71,186.87,186.65,186.81,8984.0,166.2342,166.3766,166.1807,166.3232,8984.0
2023-02-08 11:55:00,186.75,186.99,186.75,186.92,9338.0,166.2698,166.4834,166.2698,166.4211,9338.0
2023-02-08 12:00:00,186.75,186.84,186.4,186.48,10242.0,166.2698,166.3499,165.9582,166.0294,10242.0
2023-02-08 12:05:00,186.42,186.93,186.33,186.8,10277.0,165.976,166.43,165.8958,166.3143,10277.0
2023-02-08 12:10:00,186.85,186.89,186.54,186.55,7534.0,166.3588,166.3944,166.0828,166.0917,7534.0
2023-02-08 12:15:00,186.55,186.77,186.5,186.71,6085.0,166.0917,166.2876,166.0472,166.2342,6085.0
2023-02-08 12:20:00,186.75,186.86,186.73,186.77,6233.0,166.2698,166.3677,166.252,166.2876,6233.0
2023-02-08 12:25:00,186.73,186.88,186.52,186.88,7249.0,166.252,166.3855,166.065,166.3855,7249.0
2023-02-08 12:30:00,186.9,187.03,186.6,186.6,8608.0,166.4033,166.5191,166.1362,166.1362,8608.0
2023-02-08 12:35:00,186.69,186.94,186.62,186.72,5005.0,166.2163,166.4389,166.154,166.2431,5005.0
2023-02-08 12:40:00,186.67,186.73,186.53,186.73,4903.0,166.1985,166.252,166.0739,166.252,4903.0
2023-02-08 12:45:00,186.79,187.0,186.79,186.99,5100.0,166.3054,166.4924,166.3054,166.4834,5100.0
2023-02-08 12:50:00,186.96,187.13,186.96,186.98,5082.0,166.4567,166.6081,166.4567,166.4745,5082.0
2023-02-08 12:55:00,186.96,187.08,186.85,187.04,4735.0,166.4567,166.5636,166.3588,166.528,4735.0
2023-02-08 13:00:00,187.03,187.24,186.98,187.2,5551.0,166.5191,166.706,166.4745,166.6704,5551.0
2023-02-08 13:05:00,187.15,187.36,186.95,187.18,8331.0,166.6259,166.8129,166.4478,166.6526,8331.0
2023-02-08 13:10:00,187.17,187.37,187.13,187.2,9256.0,166.6437,166.8218,166.6081,166.6704,9256.0
2023-02-08 13:15:00,187.24,187.27,187.06,187.19,5698.0,166.706,166.7327,166.5458,166.6615,5698.0
2023-02-08 13:20:00,187.13,187.4,187.13,187.32,6315.0,166.6081,166.8485,166.6081,166.7773,6315.0
2023-02-08 13:25:00,187.4,187.42,186.97,187.13,10232.0,166.8485,166.8663,166.4656,166.6081,10232.0
2023-02-08 13:30:00,187.12,187.15,186.96,187.11,6356.0,166.5992,166.6259,166.4567,166.5903,6356.0
2023-02-08 13:35:00,187.01,187.17,186.9,186.92,9331.0,166.5013,166.6437,166.4033,166.4211,9331.0
2023-02-08 13:40:00,187.03,187.03,186.79,186.95,7059.0,166.5191,166.5191,166.3054,166.4478,7059.0
2023-02-08 13:45:00,186.93,186.98,186.73,186.81,6394.0,166.43,166.4745,166.252,166.3232,6394.0
2023-02-08 13:50:00,186.78,186.86,186.64,186.73,7053.0,166.2965,166.3677,166.1718,166.252,7053.0
2023-02-08 13:55:00,186.79,186.89,186.68,186.85,9582.0,166.3054,166.3944,166.2074,166.3588,9582.0
2023-02-08 14:00:00,186.87,187.09,186.8,186.91,14374.0,166.3766,166.5725,166.3143,166.4122,14374.0
2023-02-08 14:05:00,186.88,187.11,186.82,187.06,36853.0,166.3855,166.5903,166.3321,166.5458,36853.0
2023-02-08 14:10:00,187.12,187.44,186.94,187.44,9872.0,166.5992,166.8841,166.4389,166.8841,9872.0
2023-02-08 14:15:00,187.43,187.56,187.15,187.23,11225.0,166.8752,166.9909,166.6259,166.6971,11225.0
2023-02-08 14:20:00,187.22,187.23,187.06,187.14,12614.0,166.6882,166.6971,166.5458,166.617,12614.0
2023-02-08 14:25:00,187.11,187.11,186.85,186.93,10870.0,166.5903,166.5903,166.3588,166.43,10870.0
2023-02-08 14:30:00,186.88,187.02,186.81,186.95,24435.0,166.3855,166.5102,166.3232,166.4478,24435.0
2023-02-08 14:35:00,186.98,187.01,186.88,186.88,12385.0,166.4745,166.5013,166.3855,166.3855,12385.0
2023-02-08 14:40:00,186.89,186.96,186.72,186.85,46412.0,166.3944,166.4567,166.2431,166.3588,46412.0
2023-02-08 14:45:00,186.85,187.06,186.82,186.94,11283.0,166.3588,166.5458,166.3321,166.4389,11283.0
2023-02-08 14:50:00,186.88,187.13,186.88,187.01,7624.0,166.3855,166.6081,166.3855,166.5013,7624.0
2023-02-08 14:55:00,187.0,187.13,186.93,187.12,8511.0,166.4924,166.6081,166.43,166.5992,8511.0
2023-02-08 15:00:00,187.12,187.19,186.87,186.89,14237.0,166.5992,166.6615,166.3766,166.3944,14237.0
2023-02-08 15:05:00,186.9,187.04,186.83,186.96,21655.0,166.4033,166.528,166.341,166.4567,21655.0
2023-02-08 15:10:00,186.94,186.96,186.55,186.69,15256.0,166.4389,166.4567,166.0917,166.2163,15256.0
2023-02-08 15:15:00,186.68,186.81,186.67,186.76,20044.0,166.2074,166.3232,166.1985,166.2787,20044.0
2023-02-08 15:20:00,186.78,187.0,186.78,186.95,16775.0,166.2965,166.4924,166.2965,166.4478,16775.0
2023-02-08 15:25:00,186.98,187.03,186.79,186.89,17997.0,166.4745,166.5191,166.3054,166.3944,17997.0
2023-02-08 15:30:00,186.88,186.88,186.48,186.49,31481.0,166.3855,166.3855,166.0294,166.0383,31481.0
2023-02-08 15:35:00,186.5,186.79,186.5,186.79,17549.0,166.0472,166.3054,166.0472,166.3054,17549.0
2023-02-08 15:40:00,186.74,186.74,186.52,186.54,19143.0,166.2609,166.2609,166.065,166.0828,19143.0
2023-02-08 15:45:00,186.54,186.57,186.1,186.14,43471.0,166.0828,166.1095,165.6911,165.7267,43471.0
2023-02-08 15:50:00,186.16,186.46,186.09,186.23,42701.0,165.7445,166.0116,165.6821,165.8068,42701.0
2023-02-08 15:55:00,186.25,186.45,186.03,186.38,74733.0,165.8246,166.0027,165.6287,165.9403,74733.0
2023-02-09 09:30:00,186.04,186.57,185.1,185.81,82064.0,165.6376,166.1095,164.8007,165.4329,82064.0
2023-02-09 09:35:00,185.91,186.71,185.8,186.59,6133.0,165.5219,166.2342,165.424,166.1273,6133.0
2023-02-09 09:40:00,186.5,186.66,186.15,186.65,12230.0,166.0472,166.1896,165.7356,166.1807,12230.0
2023-02-09 09:45:00,186.69,187.01,186.56,186.86,16700.0,166.2163,166.5013,166.1006,166.3677,16700.0
2023-02-09 09:50:00,186.93,187.0,186.27,186.31,15097.0,166.43,166.4924,165.8424,165.878,15097.0
2023-02-09 09:55:00,186.35,186.63,186.13,186.15,12963.0,165.9136,166.1629,165.7178,165.7356,12963.0
2023-02-09 10:00:00,186.26,186.7,186.25,186.61,16505.0,165.8335,166.2253,165.8246,166.1451,16505.0
2023-02-09 10:05:00,186.66,187.2,186.65,186.99,40005.0,166.1896,166.6704,166.1807,166.4834,40005.0
2023-02-09 10:10:00,186.94,187.42,186.87,187.33,27548.0,166.4389,166.8663,166.3766,166.7862,27548.0
2023-02-09 10:15:00,187.42,187.52,187.13,187.34,23927.0,166.8663,166.9553,166.6081,166.7951,23927.0
2023-02-09 10:20:00,187.34,187.35,186.54,186.62,39425.0,166.7951,166.804,166.0828,166.154,39425.0
2023-02-09 10:25:00,186.49,186.49,185.93,185.97,8177.0,166.0383,166.0383,165.5397,165.5753,8177.0
2023-02-09 10:30:00,185.96,186.61,185.84,186.54,15463.0,165.5664,166.1451,165.4596,166.0828,15463.0
2023-02-09 10:35:00,186.61,186.83,186.55,186.66,12306.0,166.1451,166.341,166.0917,166.1896,12306.0
2023-02-09 10:40:00,186.67,187.22,186.66,187.09,6699.0,166.1985,166.6882,166.1896,166.5725,6699.0
2023-02-09 10:45:00,187.1,187.26,186.9,186.99,10407.0,166.5814,166.7238,166.4033,166.4834,10407.0
2023-02-09 10:50:00,186.91,187.04,186.55,186.6,13889.0,166.4122,166.528,166.0917,166.1362,13889.0
2023-02-09 10:55:00,186.58,186.93,186.54,186.91,6343.0,166.1184,166.43,166.0828,166.4122,6343.0
2023-02-09 11:00:00,186.88,186.98,186.27,186.52,21141.0,166.3855,166.4745,165.8424,166.065,21141.0
2023-02-09 11:05:00,186.42,186.46,186.2,186.23,4528.0,165.976,166.0116,165.7801,165.8068,4528.0
2023-02-09 11:10:00,186.3,186.39,186.19,186.31,4260.0,165.8691,165.9492,165.7712,165.878,4260.0
2023-02-09 11:15:00,186.31,186.45,186.15,186.41,5442.0,165.878,166.0027,165.7356,165.9671,5442.0
2023-02-09 11:20:00,186.42,186.5,186.11,186.15,5953.0,165.976,166.0472,165.7,165.7356,5953.0
2023-02-09 11:25:00,186.17,186.63,186.06,186.63,8848.0,165.7534,166.1629,165.6554,166.1629,8848.0
2023-02-09 11:30:00,186.5,186.7,186.4,186.7,4682.0,166.0472,166.2253,165.9582,166.2253,4682.0
2023-02-09 11:35:00,186.69,186.9,186.63,186.82,2993.0,166.2163,166.4033,166.1629,166.3321,2993.0
2023-02-09 11:40:00,186.87,186.89,186.62,186.85,2567.0,166.3766,166.3944,166.154,166.3588,2567.0
2023-02-09 11:45:00,186.87,186.87,186.55,186.59,3946.0,166.3766,166.3766,166.0917,166.1273,3946.0
2023-02-09 11:50:00,186.66,186.67,186.52,186.52,2796.0,166.1896,166.1985,166.065,166.065,2796.0
2023-02-09 11:55:00,186.43,186.67,186.43,186.67,4756.0,165.9849,166.1985,165.9849,166.1985,4756.0
2023-02-09 12:00:00,186.75,187.1,186.75,186.78,4881.0,166.2698,166.5814,166.2698,166.2965,4881.0
2023-02-09 12:05:00,186.78,186.81,186.61,186.65,3438.0,166.2965,166.3232,166.1451,166.1807,3438.0
2023-02-09 12:10:00,186.62,186.76,186.62,186.69,2739.0,166.154,166.2787,166.154,166.2163,2739.0
2023-02-09 12:15:00,186.69,186.69,186.31,186.65,13214.0,166.2163,166.2163,165.878,166.1807,13214.0
2023-02-09 12:20:00,186.61,186.67,186.46,186.51,3787.0,166.1451,166.1985,166.0116,166.0561,3787.0
2023-02-09 12:25:00,186.51,186.52,186.22,186.22,22898.0,166.0561,166.065,165.7979,165.7979,22898.0
2023-02-09 12:30:00,186.28,186.29,186.02,186.05,14977.0,165.8513,165.8602,165.6198,165.6465,14977.0
2023-02-09 12:35:00,186.09,186.19,185.95,185.95,11737.0,165.6821,165.7712,165.5575,165.5575,11737.0
2023-02-09 12:40:00,185.84,185.94,185.68,185.75,4169.0,165.4596,165.5486,165.3171,165.3794,4169.0
2023-02-09 12:45:00,185.72,185.86,185.64,185.85,12352.0,165.3527,165.4774,165.2815,165.4685,12352.0
2023-02-09 12:50:00,185.85,185.98,185.79,185.91,7065.0,165.4685,165.5842,165.415,165.5219,7065.0
2023-02-09 12:55:00,185.93,186.13,185.9,186.07,8193.0,165.5397,165.7178,165.513,165.6643,8193.0
2023-02-09 13:00:00,186.02,186.02,185.72,185.86,12407.0,165.6198,165.6198,165.3527,165.4774,12407.0
2023-02-09 13:05:00,185.93,186.16,185.93,186.09,10014.0,165.5397,165.7445,165.5397,165.6821,10014.0
2023-02-09 13:10:00,186.11,186.27,186.09,186.17,12806.0,165.7,165.8424,165.6821,165.7534,12806.0
2023-02-09 13:15:00,186.17,186.23,185.99,186.12,5627.0,165.7534,165.8068,165.5931,165.7089,5627.0
2023-02-09 13:20:00,186.13,186.15,185.91,185.96,6057.0,165.7178,165.7356,165.5219,165.5664,6057.0
2023-02-09 13:25:00,185.94,186.17,185.93,185.94,5951.0,165.5486,165.7534,165.5397,165.5486,5951.0
2023-02-09 13:30:00,185.9,186.12,185.77,185.88,10663.0,165.513,165.7089,165.3972,165.4952,10663.0
2023-02-09 13:35:00,185.84,185.88,185.7,185.72,14870.0,165.4596,165.4952,165.3349,165.3527,14870.0
2023-02-09 13:40:00,185.73,185.76,185.54,185.72,6321.0,165.3616,165.3883,165.1925,165.3527,6321.0
2023-02-09 13:45:00,185.68,185.81,185.55,185.81,10878.0,165.3171,165.4329,165.2014,165.4329,10878.0
2023-02-09 13:50:00,185.74,185.8,185.59,185.75,6174.0,165.3705,165.424,165.237,165.3794,6174.0
2023-02-09 13:55:00,185.76,185.8,185.64,185.66,17022.0,165.3883,165.424,165.2815,165.2993,17022.0
2023-02-09 14:00:00,185.7,185.81,185.45,185.45,6751.0,165.3349,165.4329,165.1123,165.1123,6751.0
2023-02-09 14:05:00,185.41,185.75,185.41,185.75,6361.0,165.0767,165.3794,165.0767,165.3794,6361.0
2023-02-09 14:10:00,185.7,185.8,185.6,185.74,10698.0,165.3349,165.424,165.2459,165.3705,10698.0
2023-02-09 14:15:00,185.77,185.79,185.58,185.7,13303.0,165.3972,165.415,165.2281,165.3349,13303.0
2023-02-09 14:20:00,185.68,185.73,185.52,185.61,19378.0,165.3171,165.3616,165.1747,165.2548,19378.0
2023-02-09 14:25:00,185.62,185.78,185.61,185.7,4765.0,165.2637,165.4061,165.2548,165.3349,4765.0
2023-02-09 14:30:00,185.7,185.92,185.64,185.72,13115.0,165.3349,165.5308,165.2815,165.3527,13115.0
2023-02-09 14:35:00,185.74,185.77,185.58,185.64,5894.0,165.3705,165.3972,165.2281,165.2815,5894.0
2023-02-09 14:40:00,185.67,185.67,185.36,185.59,23761.0,165.3082,165.3082,165.0322,165.237,23761.0
2023-02-09 14:45:00,185.57,185.63,185.25,185.37,23066.0,165.2192,165.2726,164.9343,165.0411,23066.0
2023-02-09 14:50:00,185.35,185.5,185.3,185.5,45855.0,165.0233,165.1569,164.9788,165.1569,45855.0
2023-02-09 14:55:00,185.5,185.68,185.48,185.64,13667.0,165.1569,165.3171,165.139,165.2815,13667.0
2023-02-09 15:00:00,185.65,185.65,185.35,185.42,14242.0,165.2904,165.2904,165.0233,165.0856,14242.0
2023-02-09 15:05:00,185.39,185.51,185.23,185.5,19057.0,165.0589,165.1658,164.9165,165.1569,19057.0
2023-02-09 15:10:00,185.43,185.46,185.3,185.36,14762.0,165.0945,165.1212,164.9788,165.0322,14762.0
2023-02-09 15:15:00,185.29,185.32,185.15,185.26,8927.0,164.9699,164.9966,164.8452,164.9432,8927.0
2023-02-09 15:20:00,185.25,185.47,185.2,185.26,10470.0,164.9343,165.1301,164.8898,164.9432,10470.0
2023-02-09 15:25:00,185.27,185.3,184.87,185.06,18324.0,164.9521,164.9788,164.5959,164.7651,18324.0
2023-02-09 15:30:00,185.08,185.08,184.86,184.91,30127.0,164.7829,164.7829,164.587,164.6316,30127.0
2023-02-09 15:35:00,184.93,184.94,184.71,184.91,38301.0,164.6494,164.6583,164.4535,164.6316,38301.0
2023-02-09 15:40:00,184.96,185.14,184.9,185.1,17875.0,164.6761,164.8363,164.6227,164.8007,17875.0
2023-02-09 15:45:00,185.11,185.23,184.81,184.9,15257.0,164.8096,164.9165,164.5425,164.6227,15257.0
2023-02-09 15:50:00,184.85,185.29,184.85,185.05,51440.0,164.5781,164.9699,164.5781,164.7562,51440.0
2023-02-09 15:55:00,185.01,185.01,184.56,184.76,102495.0,164.7206,164.7206,164.3199,164.498,102495.0
2023-02-10 09:30:00,183.45,184.0,182.56,183.38,54682.0,163.3317,163.8214,162.5393,163.2693,54682.0
2023-02-10 09:35:00,183.38,183.91,183.1,183.55,10047.0,163.2693,163.7412,163.0201,163.4207,10047.0
2023-02-10 09:40:00,183.61,183.85,183.44,183.76,16272.0,163.4741,163.6878,163.3228,163.6077,16272.0
2023-02-10 09:45:00,183.75,184.18,183.59,184.18,31223.0,163.5988,163.9816,163.4563,163.9816,31223.0
2023-02-10 09:50:00,184.13,184.33,183.92,184.01,10648.0,163.9371,164.1152,163.7501,163.8303,10648.0
2023-02-10 09:55:00,184.03,184.13,183.9,184.13,6011.0,163.8481,163.9371,163.7323,163.9371,6011.0
2023-02-10 10:00:00,184.03,184.22,183.7,184.22,25684.0,163.8481,164.0172,163.5543,164.0172,25684.0
2023-02-10 10:05:00,184.38,184.8,184.34,184.59,11388.0,164.1597,164.5336,164.1241,164.3466,11388.0
2023-02-10 10:10:00,184.63,185.22,184.52,184.55,20664.0,164.3823,164.9076,164.2843,164.311,20664.0
2023-02-10 10:15:00,184.65,185.15,184.58,184.97,12973.0,164.4001,164.8452,164.3377,164.685,12973.0
2023-02-10 10:20:00,185.13,185.26,184.8,185.11,7309.0,164.8274,164.9432,164.5336,164.8096,7309.0
2023-02-10 10:25:00,185.09,185.41,185.01,185.11,18384.0,164.7918,165.0767,164.7206,164.8096,18384.0
2023-02-10 10:30:00,185.12,185.12,184.52,184.76,16080.0,164.8185,164.8185,164.2843,164.498,16080.0
2023-02-10 10:35:00,184.7,184.8,184.44,184.8,34301.0,164.4446,164.5336,164.2131,164.5336,34301.0
2023-02-10 10:40:00,184.74,184.88,184.41,184.78,12717.0,164.4802,164.6048,164.1864,164.5158,12717.0
2023-02-10 10:45:00,184.77,184.77,184.25,184.25,14829.0,164.5069,164.5069,164.0439,164.0439,14829.0
2023-02-10 10:50:00,184.31,184.34,184.12,184.32,28537.0,164.0974,164.1241,163.9282,164.1063,28537.0
2023-02-10 10:55:00,184.45,184.63,184.17,184.53,10354.0,164.222,164.3823,163.9727,164.2932,10354.0
2023-02-10 11:00:00,184.53,184.87,184.53,184.87,4600.0,164.2932,164.5959,164.2932,164.5959,4600.0
2023-02-10 11:05:00,184.77,185.24,184.77,185.17,11481.0,164.5069,164.9254,164.5069,164.863,11481.0
2023-02-10 11:10:00,185.18,185.28,184.64,184.88,7765.0,164.8719,164.961,164.3912,164.6048,7765.0
2023-02-10 11:15:00,184.84,185.37,184.84,185.37,4411.0,164.5692,165.0411,164.5692,165.0411,4411.0
2023-02-10 11:20:00,185.32,185.38,185.23,185.28,6750.0,164.9966,165.05,164.9165,164.961,6750.0
2023-02-10 11:25:00,185.29,185.37,184.83,184.87,18242.0,164.9699,165.0411,164.5603,164.5959,18242.0
2023-02-10 11:30:00,184.94,184.95,184.55,184.95,10099.0,164.6583,164.6672,164.311,164.6672,10099.0
2023-02-10 11:35:00,184.97,185.43,184.81,184.81,16526.0,164.685,165.0945,164.5425,164.5425,16526.0
2023-02-10 11:40:00,184.92,185.26,184.92,185.15,3546.0,164.6405,164.9432,164.6405,164.8452,3546.0
2023-02-10 11:45:00,185.09,185.1,184.76,184.78,4747.0,164.7918,164.8007,164.498,164.5158,4747.0
2023-02-10 11:50:00,184.69,184.92,184.63,184.92,4910.0,164.4357,164.6405,164.3823,164.6405,4910.0
2023-02-10 11:55:00,184.91,184.95,184.63,184.71,7298.0,164.6316,164.6672,164.3823,164.4535,7298.0
2023-02-10 12:00:00,184.66,184.72,184.41,184.45,5388.0,164.409,164.4624,164.1864,164.222,5388.0
2023-02-10 12:05:00,184.47,184.65,184.36,184.42,6947.0,164.2398,164.4001,164.1419,164.1953,6947.0
2023-02-10 12:10:00,184.42,184.44,184.21,184.33,17242.0,164.1953,164.2131,164.0083,164.1152,17242.0
2023-02-10 12:15:00,184.29,184.46,184.26,184.33,5528.0,164.0795,164.2309,164.0528,164.1152,5528.0
2023-02-10 12:20:00,184.29,184.51,184.29,184.29,6836.0,164.0795,164.2754,164.0795,164.0795,6836.0
2023-02-10 12:25:00,184.35,184.41,184.19,184.41,14250.0,164.133,164.1864,163.9905,164.1864,14250.0
2023-02-10 12:30:00,184.38,184.67,184.23,184.53,12791.0,164.1597,164.4179,164.0261,164.2932,12791.0
2023-02-10 12:35:00,184.59,184.7,184.48,184.49,7678.0,164.3466,164.4446,164.2487,164.2576,7678.0
2023-02-10 12:40:00,184.51,184.67,184.49,184.57,5373.0,164.2754,164.4179,164.2576,164.3288,5373.0
2023-02-10 12:45:00,184.53,184.83,184.52,184.74,4639.0,164.2932,164.5603,164.2843,164.4802,4639.0
2023-02-10 12:50:00,184.71,184.78,184.7,184.78,2446.0,164.4535,164.5158,164.4446,164.5158,2446.0
2023-02-10 12:55:00,184.76,184.87,184.72,184.85,5597.0,164.498,164.5959,164.4624,164.5781,5597.0
2023-02-10 13:00:00,184.9,185.09,184.9,185.06,11669.0,164.6227,164.7918,164.6227,164.7651,11669.0
2023-02-10 13:05:00,185.04,185.15,184.99,185.05,3477.0,164.7473,164.8452,164.7028,164.7562,3477.0
2023-02-10 13:10:00,185.09,185.22,185.02,185.21,5683.0,164.7918,164.9076,164.7295,164.8987,5683.0
2023-02-10 13:15:00,185.24,185.33,185.18,185.27,9973.0,164.9254,165.0055,164.8719,164.9521,9973.0
2023-02-10 13:20:00,185.31,185.59,185.31,185.5,15800.0,164.9877,165.237,164.9877,165.1569,15800.0
2023-02-10 13:25:00,185.5,185.53,185.14,185.24,6781.0,165.1569,165.1836,164.8363,164.9254,6781.0
2023-02-10 13:30:00,185.18,185.31,185.11,185.28,5984.0,164.8719,164.9877,164.8096,164.961,5984.0
2023-02-10 13:35:00,185.23,185.27,185.09,185.19,12853.0,164.9165,164.9521,164.7918,164.8808,12853.0
2023-02-10 13:40:00,185.17,185.19,184.9,184.93,9507.0,164.863,164.8808,164.6227,164.6494,9507.0
2023-02-10 13:45:00,184.96,185.3,184.93,185.22,4647.0,164.6761,164.9788,164.6494,164.9076,4647.0
2023-02-10 13:50:00,185.23,185.23,185.03,185.18,5890.0,164.9165,164.9165,164.7384,164.8719,5890.0
2023-02-10 13:55:00,185.13,185.13,184.81,184.9,8170.0,164.8274,164.8274,164.5425,164.6227,8170.0
2023-02-10 14:00:00,184.9,184.9,184.53,184.72,11172.0,164.6227,164.6227,164.2932,164.4624,11172.0
2023-02-10 14:05:00,184.7,184.88,184.66,184.81,6115.0,164.4446,164.6048,164.409,164.5425,6115.0
2023-02-10 14:10:00,184.81,184.82,184.65,184.74,9617.0,164.5425,164.5514,164.4001,164.4802,9617.0
2023-02-10 14:15:00,184.75,184.83,184.69,184.77,11668.0,164.4891,164.5603,164.4357,164.5069,11668.0
2023-02-10 14:20:00,184.74,184.82,184.63,184.63,16117.0,164.4802,164.5514,164.3823,164.3823,16117.0
2023-02-10 14:25:00,184.63,184.7,184.53,184.58,9078.0,164.3823,164.4446,164.2932,164.3377,9078.0
2023-02-10 14:30:00,184.54,185.01,184.45,184.99,8169.0,164.3021,164.7206,164.222,164.7028,8169.0
2023-02-10 14:35:00,184.97,185.07,184.9,184.93,6791.0,164.685,164.774,164.6227,164.6494,6791.0
2023-02-10 14:40:00,184.92,184.92,184.7,184.78,10602.0,164.6405,164.6405,164.4446,164.5158,10602.0
2023-02-10 14:45:00,184.8,184.94,184.72,184.86,5684.0,164.5336,164.6583,164.4624,164.587,5684.0
2023-02-10 14:50:00,184.84,184.93,184.77,184.9,9163.0,164.5692,164.6494,164.5069,164.6227,9163.0
2023-02-10 14:55:00,184.87,184.96,184.77,184.91,13449.0,164.5959,164.6761,164.5069,164.6316,13449.0
2023-02-10 15:00:00,184.93,185.15,184.88,184.94,14391.0,164.6494,164.8452,164.6048,164.6583,14391.0
2023-02-10 15:05:00,184.94,185.09,184.84,184.88,9860.0,164.6583,164.7918,164.5692,164.6048,9860.0
2023-02-10 15:10:00,184.84,184.84,184.51,184.56,16419.0,164.5692,164.5692,164.2754,164.3199,16419.0
2023-02-10 15:15:00,184.56,184.72,184.5,184.71,41496.0,164.3199,164.4624,164.2665,164.4535,41496.0
2023-02-10 15:20:00,184.69,184.93,184.62,184.81,8595.0,164.4357,164.6494,164.3734,164.5425,8595.0
2023-02-10 15:25:00,184.82,185.0,184.77,185.0,11284.0,164.5514,164.7117,164.5069,164.7117,11284.0
2023-02-10 15:30:00,185.06,185.09,184.86,185.09,22034.0,164.7651,164.7918,164.587,164.7918,22034.0
2023-02-10 15:35:00,185.07,185.17,184.97,185.03,28363.0,164.774,164.863,164.685,164.7384,28363.0
2023-02-10 15:40:00,185.02,185.11,184.91,185.0,32175.0,164.7295,164.8096,164.6316,164.7117,32175.0
2023-02-10 15:45:00,185.05,185.27,185.05,185.24,25546.0,164.7562,164.9521,164.7562,164.9254,25546.0
2023-02-10 15:50:00,185.25,185.25,184.89,185.13,33381.0,164.9343,164.9343,164.6137,164.8274,33381.0
2023-02-10 15:55:00,185.11,185.37,185.06,185.19,102032.0,164.8096,165.0411,164.7651,164.8808,102032.0
2023-02-13 09:30:00,184.75,184.78,183.72,184.08,44518.0,164.4891,164.5158,163.5721,163.8926,44518.0
2023-02-13 09:35:00,183.97,184.48,183.22,184.48,16834.0,163.7946,164.2487,163.1269,164.2487,16834.0
2023-02-13 09:40:00,184.33,184.66,184.05,184.37,7271.0,164.1152,164.409,163.8659,164.1508,7271.0
2023-02-13 09:45:00,184.52,184.64,184.02,184.27,12488.0,164.2843,164.3912,163.8392,164.0617,12488.0
2023-02-13 09:50:00,184.37,184.57,184.04,184.57,5370.0,164.1508,164.3288,163.857,164.3288,5370.0
2023-02-13 09:55:00,184.58,184.85,184.58,184.85,7020.0,164.3377,164.5781,164.3377,164.5781,7020.0
2023-02-13 10:00:00,184.99,185.04,184.27,184.34,13590.0,164.7028,164.7473,164.0617,164.1241,13590.0
2023-02-13 10:05:00,184.34,184.8,184.29,184.72,14299.0,164.1241,164.5336,164.0795,164.4624,14299.0
2023-02-13 10:10:00,184.7,184.83,184.52,184.73,9581.0,164.4446,164.5603,164.2843,164.4713,9581.0
2023-02-13 10:15:00,184.75,184.93,184.53,184.93,7252.0,164.4891,164.6494,164.2932,164.6494,7252.0
2023-02-13 10:20:00,184.95,184.96,184.77,184.93,16022.0,164.6672,164.6761,164.5069,164.6494,16022.0
2023-02-13 10:25:00,184.99,185.52,184.97,185.52,13186.0,164.7028,165.1747,164.685,165.1747,13186.0
2023-02-13 10:30:00,185.56,185.78,185.48,185.61,17762.0,165.2103,165.4061,165.139,165.2548,17762.0
2023-02-13 10:35:00,185.56,185.82,185.56,185.64,17926.0,165.2103,165.4418,165.2103,165.2815,17926.0
2023-02-13 10:40:00,185.64,185.83,185.51,185.52,13350.0,165.2815,165.4507,165.1658,165.1747,13350.0
2023-02-13 10:45:00,185.53,186.14,185.47,186.06,14378.0,165.1836,165.7267,165.1301,165.6554,14378.0
2023-02-13 10:50:00,186.06,186.13,185.94,186.02,11756.0,165.6554,165.7178,165.5486,165.6198,11756.0
2023-02-13 10:55:00,185.96,186.17,185.92,185.99,9112.0,165.5664,165.7534,165.5308,165.5931,9112.0
2023-02-13 11:00:00,186.07,186.1,185.88,186.03,9117.0,165.6643,165.6911,165.4952,165.6287,9117.0
2023-02-13 11:05:00,186.07,186.3,185.9,185.98,9823.0,165.6643,165.8691,165.513,165.5842,9823.0
2023-02-13 11:10:00,186.0,186.24,185.94,186.11,8637.0,165.602,165.8157,165.5486,165.7,8637.0
2023-02-13 11:15:00,186.12,186.12,185.81,185.84,11112.0,165.7089,165.7089,165.4329,165.4596,11112.0
2023-02-13 11:20:00,185.86,185.96,185.73,185.79,8111.0,165.4774,165.5664,165.3616,165.415,8111.0
2023-02-13 11:25:00,185.72,185.76,185.37,185.4,17550.0,165.3527,165.3883,165.0411,165.0678,17550.0
2023-02-13 11:30:00,185.44,185.48,185.1,185.31,23452.0,165.1034,165.139,164.8007,164.9877,23452.0
2023-02-13 11:35:00,185.31,185.31,185.03,185.03,14769.0,164.9877,164.9877,164.7384,164.7384,14769.0
2023-02-13 11:40:00,185.06,185.7,184.89,185.69,17290.0,164.7651,165.3349,164.6137,165.326,17290.0
2023-02-13 11:45:00,185.79,185.89,185.49,185.88,47315.0,165.415,165.5041,165.1479,165.4952,47315.0
2023-02-13 11:50:00,185.87,185.89,185.71,185.77,8545.0,165.4863,165.5041,165.3438,165.3972,8545.0
2023-02-13 11:55:00,185.78,185.97,185.6,185.97,11973.0,165.4061,165.5753,165.2459,165.5753,11973.0
2023-02-13 12:00:00,185.89,185.9,185.77,185.83,4928.0,165.5041,165.513,165.3972,165.4507,4928.0
2023-02-13 12:05:00,185.81,186.14,185.81,186.0,7751.0,165.4329,165.7267,165.4329,165.602,7751.0
2023-02-13 12:10:00,186.0,186.33,186.0,186.18,25148.0,165.602,165.8958,165.602,165.7623,25148.0
2023-02-13 12:15:00,186.19,186.33,186.19,186.28,5448.0,165.7712,165.8958,165.7712,165.8513,5448.0
2023-02-13 12:20:00,186.32,186.41,186.23,186.38,8972.0,165.8869,165.9671,165.8068,165.9403,8972.0
2023-02-13 12:25:00,186.37,186.44,186.15,186.19,6239.0,165.9314,165.9938,165.7356,165.7712,6239.0
2023-02-13 12:30:00,186.21,186.29,186.1,186.24,6006.0,165.789,165.8602,165.6911,165.8157,6006.0
2023-02-13 12:35:00,186.25,186.31,186.13,186.31,6363.0,165.8246,165.878,165.7178,165.878,6363.0
2023-02-13 12:40:00,186.29,186.46,186.29,186.33,4877.0,165.8602,166.0116,165.8602,165.8958,4877.0
2023-02-13 12:45:00,186.33,186.51,186.32,186.38,8778.0,165.8958,166.0561,165.8869,165.9403,8778.0
2023-02-13 12:50:00,186.35,186.44,186.28,186.42,6880.0,165.9136,165.9938,165.8513,165.976,6880.0
2023-02-13 12:55:00,186.43,186.48,186.25,186.33,7918.0,165.9849,166.0294,165.8246,165.8958,7918.0
2023-02-13 13:00:00,186.34,186.61,186.27,186.61,5306.0,165.9047,166.1451,165.8424,166.1451,5306.0
2023-02-13 13:05:00,186.65,186.65,186.47,186.53,10357.0,166.1807,166.1807,166.0205,166.0739,10357.0
2023-02-13 13:10:00,186.57,186.62,186.48,186.62,7213.0,166.1095,166.154,166.0294,166.154,7213.0
2023-02-13 13:15:00,186.65,186.73,186.6,186.67,7881.0,166.1807,166.252,166.1362,166.1985,7881.0
2023-02-13 13:20:00,186.65,186.69,186.56,186.56,5853.0,166.1807,166.2163,166.1006,166.1006,5853.0
2023-02-13 13:25:00,186.55,186.74,186.52,186.67,6887.0,166.0917,166.2609,166.065,166.1985,6887.0
2023-02-13 13:30:00,186.71,186.93,186.71,186.73,7399.0,166.2342,166.43,166.2342,166.252,7399.0
2023-02-13 13:35:00,186.71,186.74,186.54,186.54,15252.0,166.2342,166.2609,166.0828,166.0828,15252.0
2023-02-13 13:40:00,186.54,186.54,186.43,186.47,11322.0,166.0828,166.0828,165.9849,166.0205,11322.0
2023-02-13 13:45:00,186.47,186.52,186.35,186.46,13389.0,166.0205,166.065,165.9136,166.0116,13389.0
2023-02-13 13:50:00,186.49,186.5,186.35,186.43,8466.0,166.0383,166.0472,165.9136,165.9849,8466.0
2023-02-13 13:55:00,186.47,186.6,186.45,186.58,8922.0,166.0205,166.1362,166.0027,166.1184,8922.0
2023-02-13 14:00:00,186.61,186.75,186.59,186.67,9375.0,166.1451,166.2698,166.1273,166.1985,9375.0
2023-02-13 14:05:00,186.67,186.73,186.63,186.7,14428.0,166.1985,166.252,166.1629,166.2253,14428.0
2023-02-13 14:10:00,186.7,186.8,186.55,186.74,14521.0,166.2253,166.3143,166.0917,166.2609,14521.0
2023-02-13 14:15:00,186.71,186.84,186.71,186.78,10319.0,166.2342,166.3499,166.2342,166.2965,10319.0
2023-02-13 14:20:00,186.78,186.84,186.71,186.71,14318.0,166.2965,166.3499,166.2342,166.2342,14318.0
2023-02-13 14:25:00,186.71,186.78,186.49,186.57,10394.0,166.2342,166.2965,166.0383,166.1095,10394.0
2023-02-13 14:30:00,186.55,186.63,186.35,186.47,12375.0,166.0917,166.1629,165.9136,166.0205,12375.0
2023-02-13 14:35:00,186.43,186.67,186.42,186.54,16804.0,165.9849,166.1985,165.976,166.0828,16804.0
2023-02-13 14:40:00,186.52,186.58,186.44,186.56,11962.0,166.065,166.1184,165.9938,166.1006,11962.0
2023-02-13 14:45:00,186.56,186.7,186.37,186.45,12565.0,166.1006,166.2253,165.9314,166.0027,12565.0
2023-02-13 14:50:00,186.42,186.58,186.42,186.51,11642.0,165.976,166.1184,165.976,166.0561,11642.0
2023-02-13 14:55:00,186.53,186.55,186.29,186.41,12334.0,166.0739,166.0917,165.8602,165.9671,12334.0
2023-02-13 15:00:00,186.4,186.43,186.16,186.33,15367.0,165.9582,165.9849,165.7445,165.8958,15367.0
2023-02-13 15:05:00,186.38,186.51,186.29,186.42,12304.0,165.9403,166.0561,165.8602,165.976,12304.0
2023-02-13 15:10:00,186.42,186.69,186.35,186.63,14352.0,165.976,166.2163,165.9136,166.1629,14352.0
2023-02-13 15:15:00,186.64,186.78,186.53,186.77,17487.0,166.1718,166.2965,166.0739,166.2876,17487.0
2023-02-13 15:20:00,186.79,186.94,186.69,186.89,30258.0,166.3054,166.4389,166.2163,166.3944,30258.0
2023-02-13 15:25:00,186.89,186.94,186.7,186.84,23004.0,166.3944,166.4389,166.2253,166.3499,23004.0
2023-02-13 15:30:00,186.85,186.87,186.68,186.84,16539.0,166.3588,166.3766,166.2074,166.3499,16539.0
2023-02-13 15:35:00,186.84,187.09,186.82,187.09,30971.0,166.3499,166.5725,166.3321,166.5725,30971.0
2023-02-13 15:40:00,187.06,187.4,187.06,187.35,64973.0,166.5458,166.8485,166.5458,166.804,64973.0
2023-02-13 15:45:00,187.32,187.36,187.11,187.29,35396.0,166.7773,166.8129,166.5903,166.7505,35396.0
2023-02-13 15:50:00,187.29,187.34,187.13,187.26,54625.0,166.7505,166.7951,166.6081,166.7238,54625.0
2023-02-13 15:55:00,187.3,187.46,187.16,187.46,111134.0,166.7595,166.9019,166.6348,166.9019,111134.0
2023-02-14 09:30:00,186.2,186.2,185.33,185.63,38178.0,165.7801,165.7801,165.0055,165.2726,38178.0
2023-02-14 09:35:00,185.62,185.72,184.97,185.22,47623.0,165.2637,165.3527,164.685,164.9076,47623.0
2023-02-14 09:40:00,185.21,185.8,185.1,185.8,14200.0,164.8987,165.424,164.8007,165.424,14200.0
2023-02-14 09:45:00,186.0,186.32,185.67,185.97,13356.0,165.602,165.8869,165.3082,165.5753,13356.0
2023-02-14 09:50:00,185.97,186.92,185.97,186.92,9812.0,165.5753,166.4211,165.5753,166.4211,9812.0
2023-02-14 09:55:00,187.03,187.08,186.89,187.06,5263.0,166.5191,166.5636,166.3944,166.5458,5263.0
2023-02-14 10:00:00,186.96,187.3,186.8,187.2,8920.0,166.4567,166.7595,166.3143,166.6704,8920.0
2023-02-14 10:05:00,187.15,187.41,187.04,187.37,6960.0,166.6259,166.8574,166.528,166.8218,6960.0
2023-02-14 10:10:00,187.3,187.84,187.29,187.46,12101.0,166.7595,167.2402,166.7505,166.9019,12101.0
2023-02-14 10:15:00,187.54,187.77,187.27,187.27,14051.0,166.9731,167.1779,166.7327,166.7327,14051.0
2023-02-14 10:20:00,187.31,187.74,187.24,187.5,11995.0,166.7684,167.1512,166.706,166.9375,11995.0
2023-02-14 10:25:00,187.4,187.43,186.88,186.96,21921.0,166.8485,166.8752,166.3855,166.4567,21921.0
2023-02-14 10:30:00,186.97,187.12,186.82,186.88,25653.0,166.4656,166.5992,166.3321,166.3855,25653.0
2023-02-14 10:35:00,186.85,186.85,186.06,186.11,24625.0,166.3588,166.3588,165.6554,165.7,24625.0
2023-02-14 10:40:00,186.12,186.43,186.08,186.18,14743.0,165.7089,165.9849,165.6732,165.7623,14743.0
2023-02-14 10:45:00,186.19,186.37,185.69,186.36,18940.0,165.7712,165.9314,165.326,165.9225,18940.0
2023-02-14 10:50:00,186.27,186.31,185.98,186.24,11498.0,165.8424,165.878,165.5842,165.8157,11498.0
2023-02-14 10:55:00,186.25,186.44,186.13,186.13,13840.0,165.8246,165.9938,165.7178,165.7178,13840.0
2023-02-14 11:00:00,186.07,186.49,186.07,186.49,6530.0,165.6643,166.0383,165.6643,166.0383,6530.0
2023-02-14 11:05:00,186.32,186.62,186.31,186.33,5665.0,165.8869,166.154,165.878,165.8958,5665.0
2023-02-14 11:10:00,186.27,186.48,186.12,186.28,4483.0,165.8424,166.0294,165.7089,165.8513,4483.0
2023-02-14 11:15:00,186.26,186.44,186.13,186.37,4101.0,165.8335,165.9938,165.7178,165.9314,4101.0
2023-02-14 11:20:00,186.35,186.41,186.19,186.34,7151.0,165.9136,165.9671,165.7712,165.9047,7151.0
2023-02-14 11:25:00,186.32,186.33,185.45,185.56,56831.0,165.8869,165.8958,165.1123,165.2103,56831.0
2023-02-14 11:30:00,185.43,185.5,185.12,185.26,12919.0,165.0945,165.1569,164.8185,164.9432,12919.0
2023-02-14 11:35:00,185.23,185.63,185.23,185.52,13406.0,164.9165,165.2726,164.9165,165.1747,13406.0
2023-02-14 11:40:00,185.45,185.59,185.38,185.52,8126.0,165.1123,165.237,165.05,165.1747,8126.0
2023-02-14 11:45:00,185.5,186.02,185.49,185.98,12959.0,165.1569,165.6198,165.1479,165.5842,12959.0
2023-02-14 11:50:00,185.94,185.94,185.41,185.77,9512.0,165.5486,165.5486,165.0767,165.3972,9512.0
2023-02-14 11:55:00,185.7,185.83,185.51,185.76,12808.0,165.3349,165.4507,165.1658,165.3883,12808.0
2023-02-14 12:00:00,185.73,185.87,185.66,185.68,5321.0,165.3616,165.4863,165.2993,165.3171,5321.0
2023-02-14 12:05:00,185.71,185.74,185.64,185.73,8945.0,165.3438,165.3705,165.2815,165.3616,8945.0
2023-02-14 12:10:00,185.78,186.37,185.74,186.37,6649.0,165.4061,165.9314,165.3705,165.9314,6649.0
2023-02-14 12:15:00,186.29,186.41,186.14,186.21,4844.0,165.8602,165.9671,165.7267,165.789,4844.0
2023-02-14 12:20:00,186.24,186.42,186.07,186.13,3997.0,165.8157,165.976,165.6643,165.7178,3997.0
2023-02-14 12:25:00,186.09,186.48,186.09,186.29,9195.0,165.6821,166.0294,165.6821,165.8602,9195.0
2023-02-14 12:30:00,186.24,186.59,186.23,186.5,3854.0,165.8157,166.1273,165.8068,166.0472,3854.0
2023-02-14 12:35:00,186.48,186.55,186.18,186.31,8118.0,166.0294,166.0917,165.7623,165.878,8118.0
2023-02-14 12:40:00,186.31,186.55,186.26,186.43,4774.0,165.878,166.0917,165.8335,165.9849,4774.0
2023-02-14 12:45:00,186.42,186.62,186.37,186.42,4833.0,165.976,166.154,165.9314,165.976,4833.0
2023-02-14 12:50:00,186.43,186.49,186.3,186.44,7628.0,165.9849,166.0383,165.8691,165.9938,7628.0
2023-02-14 12:55:00,186.36,186.66,186.36,186.48,5800.0,165.9225,166.1896,165.9225,166.0294,5800.0
2023-02-14 13:00:00,186.45,187.16,186.45,187.01,11764.0,166.0027,166.6348,166.0027,166.5013,11764.0
2023-02-14 13:05:00,187.05,187.22,186.89,186.89,3913.0,166.5369,166.6882,166.3944,166.3944,3913.0
2023-02-14 13:10:00,186.87,187.04,186.8,187.04,5978.0,166.3766,166.528,166.3143,166.528,5978.0
2023-02-14 13:15:00,187.0,187.25,186.87,187.08,9095.0,166.4924,166.7149,166.3766,166.5636,9095.0
2023-02-14 13:20:00,187.05,187.11,186.78,186.88,5861.0,166.5369,166.5903,166.2965,166.3855,5861.0
2023-02-14 13:25:00,186.92,186.97,186.78,186.91,3050.0,166.4211,166.4656,166.2965,166.4122,3050.0
2023-02-14 13:30:00,186.94,186.96,186.82,186.96,3078.0,166.4389,166.4567,166.3321,166.4567,3078.0
2023-02-14 13:35:00,186.95,186.95,186.62,186.71,7509.0,166.4478,166.4478,166.154,166.2342,7509.0
2023-02-14 13:40:00,186.71,186.79,186.51,186.51,6883.0,166.2342,166.3054,166.0561,166.0561,6883.0
2023-02-14 13:45:00,186.51,186.82,186.51,186.72,3713.0,166.0561,166.3321,166.0561,166.2431,3713.0
2023-02-14 13:50:00,186.74,186.81,186.63,186.73,6031.0,166.2609,166.3232,166.1629,166.252,6031.0
2023-02-14 13:55:00,186.75,186.77,186.51,186.61,5907.0,166.2698,166.2876,166.0561,166.1451,5907.0
2023-02-14 14:00:00,186.53,186.82,186.47,186.74,7381.0,166.0739,166.3321,166.0205,166.2609,7381.0
2023-02-14 14:05:00,186.68,186.69,186.25,186.5,8288.0,166.2074,166.2163,165.8246,166.0472,8288.0
2023-02-14 14:10:00,186.48,186.66,186.46,186.63,9329.0,166.0294,166.1896,166.0116,166.1629,9329.0
2023-02-14 14:15:00,186.67,186.98,186.67,186.89,4059.0,166.1985,166.4745,166.1985,166.3944,4059.0
2023-02-14 14:20:00,186.89,186.94,186.71,186.86,4645.0,166.3944,166.4389,166.2342,166.3677,4645.0
2023-02-14 14:25:00,186.82,186.82,186.69,186.77,8191.0,166.3321,166.3321,166.2163,166.2876,8191.0
2023-02-14 14:30:00,186.78,187.01,186.77,187.01,13753.0,166.2965,166.5013,166.2876,166.5013,13753.0
2023-02-14 14:35:00,187.1,187.36,186.96,187.21,8849.0,166.5814,166.8129,166.4567,166.6793,8849.0
2023-02-14 14:40:00,187.22,187.25,187.06,187.06,3905.0,166.6882,166.7149,166.5458,166.5458,3905.0
2023-02-14 14:45:00,187.05,187.15,187.0,187.09,7027.0,166.5369,166.6259,166.4924,166.5725,7027.0
2023-02-14 14:50:00,187.09,187.22,186.92,186.99,5427.0,166.5725,166.6882,166.4211,166.4834,5427.0
2023-02-14 14:55:00,187.0,187.13,186.89,187.04,19528.0,166.4924,166.6081,166.3944,166.528,19528.0
2023-02-14 15:00:00,187.12,187.28,187.06,187.07,5293.0,166.5992,166.7416,166.5458,166.5547,5293.0
2023-02-14 15:05:00,187.07,187.07,186.91,186.99,5916.0,166.5547,166.5547,166.4122,166.4834,5916.0
2023-02-14 15:10:00,186.95,187.13,186.75,187.12,15221.0,166.4478,166.6081,166.2698,166.5992,15221.0
2023-02-14 15:15:00,187.17,187.17,186.94,187.05,5788.0,166.6437,166.6437,166.4389,166.5369,5788.0
2023-02-14 15:20:00,187.03,187.12,187.01,187.11,7471.0,166.5191,166.5992,166.5013,166.5903,7471.0
2023-02-14 15:25:00,187.13,187.13,186.88,186.96,8455.0,166.6081,166.6081,166.3855,166.4567,8455.0
2023-02-14 15:30:00,186.89,187.08,186.82,187.0,13479.0,166.3944,166.5636,166.3321,166.4924,13479.0
2023-02-14 15:35:00,186.96,187.01,186.84,186.89,8436.0,166.4567,166.5013,166.3499,166.3944,8436.0
2023-02-14 15:40:00,186.9,187.11,186.84,187.06,12517.0,166.4033,166.5903,166.3499,166.5458,12517.0
2023-02-14 15:45:00,187.05,187.18,186.91,187.15,17420.0,166.5369,166.6526,166.4122,166.6259,17420.0
2023-02-14 15:50:00,187.12,187.16,186.89,187.12,25833.0,166.5992,166.6348,166.3944,166.5992,25833.0
2023-02-14 15:55:00,187.15,187.22,186.68,186.79,98362.0,166.6259,166.6882,166.2074,166.3054,98362.0
2023-02-15 09:30:00,185.62,185.76,185.03,185.6,55603.0,165.2637,165.3883,164.7384,165.2459,55603.0
2023-02-15 09:35:00,185.58,186.01,185.43,185.78,13724.0,165.2281,165.6109,165.0945,165.4061,13724.0
2023-02-15 09:40:00,185.9,186.32,185.8,186.08,8658.0,165.513,165.8869,165.424,165.6732,8658.0
2023-02-15 09:45:00,186.09,186.7,186.0,186.7,14851.0,165.6821,166.2253,165.602,166.2253,14851.0
2023-02-15 09:50:00,186.82,186.9,185.57,185.89,17368.0,166.3321,166.4033,165.2192,165.5041,17368.0
2023-02-15 09:55:00,185.89,186.2,185.84,186.08,10865.0,165.5041,165.7801,165.4596,165.6732,10865.0
2023-02-15 10:00:00,185.93,186.43,185.92,186.3,10349.0,165.5397,165.9849,165.5308,165.8691,10349.0
2023-02-15 10:05:00,186.31,186.39,185.67,185.84,13230.0,165.878,165.9492,165.3082,165.4596,13230.0
2023-02-15 10:10:00,185.91,185.91,185.47,185.65,17083.0,165.5219,165.5219,165.1301,165.2904,17083.0
2023-02-15 10:15:00,185.7,186.14,185.67,186.11,10499.0,165.3349,165.7267,165.3082,165.7,10499.0
2023-02-15 10:20:00,186.25,186.3,185.98,185.98,6790.0,165.8246,165.8691,165.5842,165.5842,6790.0
2023-02-15 10:25:00,185.97,186.07,185.75,185.88,25493.0,165.5753,165.6643,165.3794,165.4952,25493.0
2023-02-15 10:30:00,185.81,186.45,185.81,186.42,13126.0,165.4329,166.0027,165.4329,165.976,13126.0
2023-02-15 10:35:00,186.53,186.65,186.24,186.45,7508.0,166.0739,166.1807,165.8157,166.0027,7508.0
2023-02-15 10:40:00,186.47,186.51,186.01,186.06,7401.0,166.0205,166.0561,165.6109,165.6554,7401.0
2023-02-15 10:45:00,185.99,186.19,185.93,185.93,5739.0,165.5931,165.7712,165.5397,165.5397,5739.0
2023-02-15 10:50:00,185.89,185.98,185.83,185.84,11052.0,165.5041,165.5842,165.4507,165.4596,11052.0
2023-02-15 10:55:00,185.81,186.02,185.71,185.82,13103.0,165.4329,165.6198,165.3438,165.4418,13103.0
2023-02-15 11:00:00,185.84,186.14,185.84,186.14,7528.0,165.4596,165.7267,165.4596,165.7267,7528.0
2023-02-15 11:05:00,186.18,186.45,186.12,186.23,7571.0,165.7623,166.0027,165.7089,165.8068,7571.0
2023-02-15 11:10:00,186.28,186.37,186.15,186.33,5054.0,165.8513,165.9314,165.7356,165.8958,5054.0
2023-02-15 11:15:00,186.33,186.43,186.17,186.42,5927.0,165.8958,165.9849,165.7534,165.976,5927.0
2023-02-15 11:20:00,186.45,186.58,186.35,186.58,4435.0,166.0027,166.1184,165.9136,166.1184,4435.0
2023-02-15 11:25:00,186.59,186.78,186.49,186.76,8802.0,166.1273,166.2965,166.0383,166.2787,8802.0
2023-02-15 11:30:00,186.74,186.78,186.41,186.51,8878.0,166.2609,166.2965,165.9671,166.0561,8878.0
2023-02-15 11:35:00,186.5,186.72,186.49,186.58,4559.0,166.0472,166.2431,166.0383,166.1184,4559.0
2023-02-15 11:40:00,186.55,186.75,186.54,186.62,2689.0,166.0917,166.2698,166.0828,166.154,2689.0
2023-02-15 11:45:00,186.66,186.94,186.6,186.91,8290.0,166.1896,166.4389,166.1362,166.4122,8290.0
2023-02-15 11:50:00,186.97,187.05,186.88,186.89,2724.0,166.4656,166.5369,166.3855,166.3944,2724.0
2023-02-15 11:55:00,186.94,186.97,186.57,186.62,4033.0,166.4389,166.4656,166.1095,166.154,4033.0
2023-02-15 12:00:00,186.62,186.72,186.58,186.59,2983.0,166.154,166.2431,166.1184,166.1273,2983.0
2023-02-15 12:05:00,186.65,186.66,186.25,186.43,6770.0,166.1807,166.1896,165.8246,165.9849,6770.0
2023-02-15 12:10:00,186.49,186.63,186.4,186.41,7333.0,166.0383,166.1629,165.9582,165.9671,7333.0
2023-02-15 12:15:00,186.43,186.54,186.36,186.42,2800.0,165.9849,166.0828,165.9225,165.976,2800.0
2023-02-15 12:20:00,186.42,186.42,186.23,186.33,5078.0,165.976,165.976,165.8068,165.8958,5078.0
2023-02-15 12:25:00,186.31,186.46,186.15,186.17,15744.0,165.878,166.0116,165.7356,165.7534,15744.0
2023-02-15 12:30:00,186.19,186.37,186.17,186.31,4322.0,165.7712,165.9314,165.7534,165.878,4322.0
2023-02-15 12:35:00,186.3,186.53,186.24,186.36,6372.0,165.8691,166.0739,165.8157,165.9225,6372.0
2023-02-15 12:40:00,186.35,186.55,186.26,186.54,2932.0,165.9136,166.0917,165.8335,166.0828,2932.0
2023-02-15 12:45:00,186.54,186.56,186.42,186.42,6166.0,166.0828,166.1006,165.976,165.976,6166.0
2023-02-15 12:50:00,186.43,186.45,186.08,186.42,8217.0,165.9849,166.0027,165.6732,165.976,8217.0
2023-02-15 12:55:00,186.5,186.5,186.12,186.15,6201.0,166.0472,166.0472,165.7089,165.7356,6201.0
2023-02-15 13:00:00,186.25,186.52,186.21,186.42,7930.0,165.8246,166.065,165.789,165.976,7930.0
2023-02-15 13:05:00,186.42,186.5,186.3,186.44,5410.0,165.976,166.0472,165.8691,165.9938,5410.0
2023-02-15 13:10:00,186.56,186.61,186.52,186.6,2547.0,166.1006,166.1451,166.065,166.1362,2547.0
2023-02-15 13:15:00,186.59,186.61,186.44,186.57,6159.0,166.1273,166.1451,165.9938,166.1095,6159.0
2023-02-15 13:20:00,186.59,186.67,186.55,186.61,3996.0,166.1273,166.1985,166.0917,166.1451,3996.0
2023-02-15 13:25:00,186.56,186.67,186.54,186.63,3375.0,166.1006,166.1985,166.0828,166.1629,3375.0
2023-02-15 13:30:00,186.7,186.74,186.57,186.71,2983.0,166.2253,166.2609,166.1095,166.2342,2983.0
2023-02-15 13:35:00,186.67,186.8,186.64,186.69,2627.0,166.1985,166.3143,166.1718,166.2163,2627.0
2023-02-15 13:40:00,186.68,186.82,186.56,186.75,6818.0,166.2074,166.3321,166.1006,166.2698,6818.0
2023-02-15 13:45:00,186.8,186.9,186.72,186.79,7827.0,166.3143,166.4033,166.2431,166.3054,7827.0
2023-02-15 13:50:00,186.78,186.78,186.62,186.69,11308.0,166.2965,166.2965,166.154,166.2163,11308.0
2023-02-15 13:55:00,186.7,186.76,186.64,186.67,5291.0,166.2253,166.2787,166.1718,166.1985,5291.0
2023-02-15 14:00:00,186.67,186.7,186.48,186.5,9361.0,166.1985,166.2253,166.0294,166.0472,9361.0
2023-02-15 14:05:00,186.5,186.54,186.42,186.5,9273.0,166.0472,166.0828,165.976,166.0472,9273.0
2023-02-15 14:10:00,186.48,186.81,186.46,186.81,10708.0,166.0294,166.3232,166.0116,166.3232,10708.0
2023-02-15 14:15:00,186.81,186.9,186.71,186.72,6945.0,166.3232,166.4033,166.2342,166.2431,6945.0
2023-02-15 14:20:00,186.75,186.88,186.73,186.74,7266.0,166.2698,166.3855,166.252,166.2609,7266.0
2023-02-15 14:25:00,186.75,186.95,186.68,186.95,10716.0,166.2698,166.4478,166.2074,166.4478,10716.0
2023-02-15 14:30:00,187.0,187.01,186.91,186.93,7431.0,166.4924,166.5013,166.4122,166.43,7431.0
2023-02-15 14:35:00,186.93,186.96,186.82,186.89,8165.0,166.43,166.4567,166.3321,166.3944,8165.0
2023-02-15 14:40:00,186.86,186.87,186.6,186.71,12979.0,166.3677,166.3766,166.1362,166.2342,12979.0
2023-02-15 14:45:00,186.71,186.73,186.55,186.55,13181.0,166.2342,166.252,166.0917,166.0917,13181.0
2023-02-15 14:50:00,186.57,186.57,186.15,186.25,17196.0,166.1095,166.1095,165.7356,165.8246,17196.0
2023-02-15 14:55:00,186.25,186.29,186.13,186.24,8790.0,165.8246,165.8602,165.7178,165.8157,8790.0
2023-02-15 15:00:00,186.33,186.54,186.33,186.5,5280.0,165.8958,166.0828,165.8958,166.0472,5280.0
2023-02-15 15:05:00,186.5,186.71,186.47,186.68,9110.0,166.0472,166.2342,166.0205,166.2074,9110.0
2023-02-15 15:10:00,186.7,186.7,186.47,186.54,6545.0,166.2253,166.2253,166.0205,166.0828,6545.0
2023-02-15 15:15:00,186.58,186.74,186.5,186.61,7619.0,166.1184,166.2609,166.0472,166.1451,7619.0
2023-02-15 15:20:00,186.63,186.75,186.5,186.52,9042.0,166.1629,166.2698,166.0472,166.065,9042.0
2023-02-15 15:25:00,186.56,186.72,186.55,186.62,5442.0,166.1006,166.2431,166.0917,166.154,5442.0
2023-02-15 15:30:00,186.59,186.79,186.59,186.74,11809.0,166.1273,166.3054,166.1273,166.2609,11809.0
2023-02-15 15:35:00,186.7,186.8,186.59,186.72,15444.0,166.2253,166.3143,166.1273,166.2431,15444.0
2023-02-15 15:40:00,186.71,186.81,186.55,186.7,16109.0,166.2342,166.3232,166.0917,166.2253,16109.0
2023-02-15 15:45:00,186.67,186.74,186.59,186.64,13986.0,166.1985,166.2609,166.1273,166.1718,13986.0
2023-02-15 15:50:00,186.66,186.73,186.5,186.62,43806.0,166.1896,166.252,166.0472,166.154,43806.0
2023-02-15 15:55:00,186.61,187.0,186.53,186.89,93646.0,166.1451,166.4924,166.0739,166.3944,93646.0
2023-02-16 09:30:00,185.15,185.35,184.58,184.67,49054.0,164.8452,165.0233,164.3377,164.4179,49054.0
2023-02-16 09:35:00,184.72,184.73,183.97,184.4,13735.0,164.4624,164.4713,163.7946,164.1775,13735.0
2023-02-16 09:40:00,184.27,184.59,184.23,184.59,32909.0,164.0617,164.3466,164.0261,164.3466,32909.0
2023-02-16 09:45:00,184.27,184.77,184.18,184.21,11077.0,164.0617,164.5069,163.9816,164.0083,11077.0
2023-02-16 09:50:00,184.23,184.47,184.15,184.17,9038.0,164.0261,164.2398,163.9549,163.9727,9038.0
2023-02-16 09:55:00,184.14,184.14,183.56,183.56,20518.0,163.946,163.946,163.4296,163.4296,20518.0
2023-02-16 10:00:00,183.56,183.83,183.45,183.73,21979.0,163.4296,163.67,163.3317,163.581,21979.0
2023-02-16 10:05:00,183.67,183.98,183.37,183.37,12270.0,163.5275,163.8035,163.2604,163.2604,12270.0
2023-02-16 10:10:00,183.37,183.85,183.12,183.77,20903.0,163.2604,163.6878,163.0379,163.6166,20903.0
2023-02-16 10:15:00,183.85,183.91,183.57,183.82,9618.0,163.6878,163.7412,163.4385,163.6611,9618.0
2023-02-16 10:20:00,183.73,183.92,183.62,183.71,13782.0,163.581,163.7501,163.483,163.5632,13782.0
2023-02-16 10:25:00,183.78,183.94,183.37,183.82,10893.0,163.6255,163.7679,163.2604,163.6611,10893.0
2023-02-16 10:30:00,183.9,184.04,183.85,184.0,13257.0,163.7323,163.857,163.6878,163.8214,13257.0
2023-02-16 10:35:00,184.0,184.17,183.8,184.12,9866.0,163.8214,163.9727,163.6433,163.9282,9866.0
2023-02-16 10:40:00,184.08,184.39,184.01,184.26,12277.0,163.8926,164.1686,163.8303,164.0528,12277.0
2023-02-16 10:45:00,184.33,184.77,184.23,184.7,37896.0,164.1152,164.5069,164.0261,164.4446,37896.0
2023-02-16 10:50:00,184.7,184.77,184.53,184.63,9916.0,164.4446,164.5069,164.2932,164.3823,9916.0
2023-02-16 10:55:00,184.58,184.71,184.45,184.71,7426.0,164.3377,164.4535,164.222,164.4535,7426.0
2023-02-16 11:00:00,184.73,184.78,184.58,184.62,7499.0,164.4713,164.5158,164.3377,164.3734,7499.0
2023-02-16 11:05:00,184.5,184.57,184.2,184.48,10659.0,164.2665,164.3288,163.9994,164.2487,10659.0
2023-02-16 11:10:00,184.47,184.57,184.36,184.56,8269.0,164.2398,164.3288,164.1419,164.3199,8269.0
2023-02-16 11:15:00,184.53,184.77,184.35,184.77,12334.0,164.2932,164.5069,164.133,164.5069,12334.0
2023-02-16 11:20:00,184.73,184.73,184.3,184.43,7666.0,164.4713,164.4713,164.0885,164.2042,7666.0
2023-02-16 11:25:00,184.39,184.52,184.24,184.46,13023.0,164.1686,164.2843,164.035,164.2309,13023.0
2023-02-16 11:30:00,184.49,184.77,184.49,184.64,14288.0,164.2576,164.5069,164.2576,164.3912,14288.0
2023-02-16 11:35:00,184.55,184.71,184.43,184.7,11722.0,164.311,164.4535,164.2042,164.4446,11722.0
2023-02-16 11:40:00,184.72,184.9,184.66,184.68,8274.0,164.4624,164.6227,164.409,164.4268,8274.0
2023-02-16 11:45:00,184.82,185.18,184.82,185.05,13269.0,164.5514,164.8719,164.5514,164.7562,13269.0
2023-02-16 11:50:00,185.07,185.08,184.92,184.95,7940.0,164.774,164.7829,164.6405,164.6672,7940.0
2023-02-16 11:55:00,184.97,185.05,184.62,184.7,33238.0,164.685,164.7562,164.3734,164.4446,33238.0
2023-02-16 12:00:00,184.73,184.93,184.7,184.84,13726.0,164.4713,164.6494,164.4446,164.5692,13726.0
2023-02-16 12:05:00,184.82,184.95,184.69,184.82,4785.0,164.5514,164.6672,164.4357,164.5514,4785.0
2023-02-16 12:10:00,184.91,185.24,184.9,185.08,5176.0,164.6316,164.9254,164.6227,164.7829,5176.0
2023-02-16 12:15:00,185.13,185.13,184.66,184.66,9798.0,164.8274,164.8274,164.409,164.409,9798.0
2023-02-16 12:20:00,184.72,185.11,184.67,185.06,10117.0,164.4624,164.8096,164.4179,164.7651,10117.0
2023-02-16 12:25:00,185.1,185.24,185.09,185.11,6147.0,164.8007,164.9254,164.7918,164.8096,6147.0
2023-02-16 12:30:00,185.14,185.32,185.1,185.31,9153.0,164.8363,164.9966,164.8007,164.9877,9153.0
2023-02-16 12:35:00,185.25,185.41,185.24,185.38,3867.0,164.9343,165.0767,164.9254,165.05,3867.0
2023-02-16 12:40:00,185.38,185.45,185.33,185.44,6025.0,165.05,165.1123,165.0055,165.1034,6025.0
2023-02-16 12:45:00,185.5,185.6,185.33,185.59,6751.0,165.1569,165.2459,165.0055,165.237,6751.0
2023-02-16 12:50:00,185.52,185.74,185.52,185.65,8740.0,165.1747,165.3705,165.1747,165.2904,8740.0
2023-02-16 12:55:00,185.64,185.64,185.48,185.5,7717.0,165.2815,165.2815,165.139,165.1569,7717.0
2023-02-16 13:00:00,185.53,185.77,185.32,185.51,9380.0,165.1836,165.3972,164.9966,165.1658,9380.0
2023-02-16 13:05:00,185.51,185.69,185.5,185.63,4471.0,165.1658,165.326,165.1569,165.2726,4471.0
2023-02-16 13:10:00,185.62,185.72,185.59,185.6,8558.0,165.2637,165.3527,165.237,165.2459,8558.0
2023-02-16 13:15:00,185.58,185.72,185.54,185.68,8519.0,165.2281,165.3527,165.1925,165.3171,8519.0
2023-02-16 13:20:00,185.68,185.78,185.47,185.64,13169.0,165.3171,165.4061,165.1301,165.2815,13169.0
2023-02-16 13:25:00,185.65,185.69,185.56,185.63,5831.0,165.2904,165.326,165.2103,165.2726,5831.0
2023-02-16 13:30:00,185.61,185.8,185.56,185.8,13489.0,165.2548,165.424,165.2103,165.424,13489.0
2023-02-16 13:35:00,185.85,186.07,185.8,185.92,13686.0,165.4685,165.6643,165.424,165.5308,13686.0
2023-02-16 13:40:00,185.92,185.93,185.75,185.9,10933.0,165.5308,165.5397,165.3794,165.513,10933.0
2023-02-16 13:45:00,185.92,186.1,185.7,185.94,14757.0,165.5308,165.6911,165.3349,165.5486,14757.0
2023-02-16 13:50:00,185.98,185.98,185.81,185.94,7380.0,165.5842,165.5842,165.4329,165.5486,7380.0
2023-02-16 13:55:00,185.93,186.02,185.91,186.01,6988.0,165.5397,165.6198,165.5219,165.6109,6988.0
2023-02-16 14:00:00,186.0,186.29,185.98,186.25,10262.0,165.602,165.8602,165.5842,165.8246,10262.0
2023-02-16 14:05:00,186.25,186.29,186.13,186.27,9490.0,165.8246,165.8602,165.7178,165.8424,9490.0
2023-02-16 14:10:00,186.26,186.43,186.26,186.43,11074.0,165.8335,165.9849,165.8335,165.9849,11074.0
2023-02-16 14:15:00,186.43,186.58,186.28,186.42,13759.0,165.9849,166.1184,165.8513,165.976,13759.0
2023-02-16 14:20:00,186.38,186.41,186.21,186.38,7971.0,165.9403,165.9671,165.789,165.9403,7971.0
2023-02-16 14:25:00,186.43,186.59,186.43,186.49,13576.0,165.9849,166.1273,165.9849,166.0383,13576.0
2023-02-16 14:30:00,186.5,186.63,186.39,186.56,16125.0,166.0472,166.1629,165.9492,166.1006,16125.0
2023-02-16 14:35:00,186.59,186.78,186.59,186.7,14145.0,166.1273,166.2965,166.1273,166.2253,14145.0
2023-02-16 14:40:00,186.69,186.71,186.52,186.7,18475.0,166.2163,166.2342,166.065,166.2253,18475.0
2023-02-16 14:45:00,186.72,186.77,186.45,186.58,17773.0,166.2431,166.2876,166.0027,166.1184,17773.0
2023-02-16 14:50:00,186.56,186.61,186.46,186.46,13544.0,166.1006,166.1451,166.0116,166.0116,13544.0
2023-02-16 14:55:00,186.5,186.62,186.5,186.58,10356.0,166.0472,166.154,166.0472,166.1184,10356.0
2023-02-16 15:00:00,186.54,186.56,186.44,186.45,7405.0,166.0828,166.1006,165.9938,166.0027,7405.0
2023-02-16 15:05:00,186.44,186.51,186.11,186.26,25323.0,165.9938,166.0561,165.7,165.8335,25323.0
2023-02-16 15:10:00,186.34,186.36,186.06,186.06,16610.0,165.9047,165.9225,165.6554,165.6554,16610.0
2023-02-16 15:15:00,186.03,186.05,185.74,185.78,45461.0,165.6287,165.6465,165.3705,165.4061,45461.0
2023-02-16 15:20:00,185.78,185.83,185.6,185.69,26233.0,165.4061,165.4507,165.2459,165.326,26233.0
2023-02-16 15:25:00,185.68,185.75,185.38,185.42,24382.0,165.3171,165.3794,165.05,165.0856,24382.0
2023-02-16 15:30:00,185.41,185.51,185.1,185.47,25253.0,165.0767,165.1658,164.8007,165.1301,25253.0
2023-02-16 15:35:00,185.46,185.6,185.37,185.47,26060.0,165.1212,165.2459,165.0411,165.1301,26060.0
2023-02-16 15:40:00,185.47,185.62,185.26,185.59,47709.0,165.1301,165.2637,164.9432,165.237,47709.0
2023-02-16 15:45:00,185.59,185.66,185.4,185.58,34489.0,165.237,165.2993,165.0678,165.2281,34489.0
2023-02-16 15:50:00,185.62,186.05,185.51,185.67,49540.0,165.2637,165.6465,165.1658,165.3082,49540.0
2023-02-16 15:55:00,185.68,185.76,185.3,185.5,169668.0,165.3171,165.3883,164.9788,165.1569,169668.0
2023-02-17 09:30:00,183.11,183.48,182.65,183.48,99106.0,164.4705,164.8028,164.0573,164.8028,99106.0
2023-02-17 09:35:00,183.61,183.77,182.97,183.2,15932.0,164.9196,165.0633,164.3448,164.5513,15932.0
2023-02-17 09:40:00,183.16,183.39,182.75,182.83,9697.0,164.5154,164.722,164.1472,164.219,9697.0
2023-02-17 09:45:00,182.74,183.0,182.39,182.57,21033.0,164.1382,164.3717,163.8238,163.9855,21033.0
2023-02-17 09:50:00,182.62,182.62,181.67,182.02,18196.0,164.0304,164.0304,163.1771,163.4915,18196.0
2023-02-17 09:55:00,182.01,182.52,181.9,182.37,19666.0,163.4825,163.9406,163.3837,163.8058,19666.0
2023-02-17 10:00:00,182.4,182.53,182.07,182.44,15355.0,163.8328,163.9495,163.5364,163.8687,15355.0
2023-02-17 10:05:00,182.47,182.68,182.37,182.65,15043.0,163.8957,164.0843,163.8058,164.0573,15043.0
2023-02-17 10:10:00,182.62,183.19,182.61,183.05,10435.0,164.0304,164.5424,164.0214,164.4166,10435.0
2023-02-17 10:15:00,183.17,183.82,183.1,183.76,17870.0,164.5244,165.1082,164.4615,165.0543,17870.0
2023-02-17 10:20:00,183.72,183.9,183.49,183.49,7897.0,165.0184,165.1801,164.8118,164.8118,7897.0
2023-02-17 10:25:00,183.54,183.83,183.44,183.67,19663.0,164.8567,165.1172,164.7669,164.9735,19663.0
2023-02-17 10:30:00,183.6,183.78,183.6,183.71,8816.0,164.9106,165.0723,164.9106,165.0094,8816.0
2023-02-17 10:35:00,183.76,184.01,183.66,183.75,5744.0,165.0543,165.2789,164.9645,165.0454,5744.0
2023-02-17 10:40:00,183.59,183.72,183.51,183.51,7615.0,164.9016,165.0184,164.8298,164.8298,7615.0
2023-02-17 10:45:00,183.55,183.9,183.55,183.74,6441.0,164.8657,165.1801,164.8657,165.0364,6441.0
2023-02-17 10:50:00,183.66,183.7,183.5,183.55,5322.0,164.9645,165.0004,164.8208,164.8657,5322.0
2023-02-17 10:55:00,183.57,183.57,183.08,183.2,9900.0,164.8837,164.8837,164.4436,164.5513,9900.0
2023-02-17 11:00:00,183.16,183.16,182.82,183.03,10301.0,164.5154,164.5154,164.21,164.3987,10301.0
2023-02-17 11:05:00,183.09,183.18,182.98,183.1,4880.0,164.4525,164.5334,164.3537,164.4615,4880.0
2023-02-17 11:10:00,182.99,183.03,182.76,182.81,4802.0,164.3627,164.3987,164.1561,164.201,4802.0
2023-02-17 11:15:00,182.85,182.89,182.7,182.7,8000.0,164.237,164.2729,164.1022,164.1022,8000.0
2023-02-17 11:20:00,182.75,182.75,182.27,182.28,10024.0,164.1472,164.1472,163.716,163.725,10024.0
2023-02-17 11:25:00,182.25,182.25,181.94,182.09,29084.0,163.698,163.698,163.4196,163.5543,29084.0
2023-02-17 11:30:00,182.08,182.13,181.73,181.95,29063.0,163.5454,163.5903,163.231,163.4286,29063.0
2023-02-17 11:35:00,181.99,182.11,181.91,181.93,24153.0,163.4645,163.5723,163.3927,163.4106,24153.0
2023-02-17 11:40:00,181.93,182.03,181.69,181.73,30921.0,163.4106,163.5004,163.1951,163.231,30921.0
2023-02-17 11:45:00,181.73,182.01,181.7,181.82,19520.0,163.231,163.4825,163.204,163.3118,19520.0
2023-02-17 11:50:00,181.81,181.85,181.63,181.65,11917.0,163.3028,163.3388,163.1412,163.1591,11917.0
2023-02-17 11:55:00,181.68,181.69,181.35,181.66,9980.0,163.1861,163.1951,162.8897,163.1681,9980.0
2023-02-17 12:00:00,181.7,182.1,181.69,182.07,6137.0,163.204,163.5633,163.1951,163.5364,6137.0
2023-02-17 12:05:00,182.06,182.39,182.04,182.38,7020.0,163.5274,163.8238,163.5094,163.8148,7020.0
2023-02-17 12:10:00,182.42,182.69,182.41,182.47,6996.0,163.8507,164.0933,163.8418,163.8957,6996.0
2023-02-17 12:15:00,182.51,182.67,182.36,182.36,7182.0,163.9316,164.0753,163.7969,163.7969,7182.0
2023-02-17 12:20:00,182.31,182.47,182.23,182.42,6512.0,163.7519,163.8957,163.6801,163.8507,6512.0
2023-02-17 12:25:00,182.46,182.55,182.43,182.46,4602.0,163.8867,163.9675,163.8597,163.8867,4602.0
2023-02-17 12:30:00,182.48,182.48,182.29,182.3,10237.0,163.9046,163.9046,163.734,163.743,10237.0
2023-02-17 12:35:00,182.29,182.39,182.2,182.23,3277.0,163.734,163.8238,163.6531,163.6801,3277.0
2023-02-17 12:40:00,182.28,182.34,182.17,182.3,6199.0,163.725,163.7789,163.6262,163.743,6199.0
2023-02-17 12:45:00,182.28,182.28,182.08,182.14,7383.0,163.725,163.725,163.5454,163.5992,7383.0
2023-02-17 12:50:00,182.11,182.11,181.83,181.86,6765.0,163.5723,163.5723,163.3208,163.3477,6765.0
2023-02-17 12:55:00,181.88,182.2,181.81,182.15,11049.0,163.3657,163.6531,163.3028,163.6082,11049.0
2023-02-17 13:00:00,182.21,182.21,181.94,182.12,8947.0,163.6621,163.6621,163.4196,163.5813,8947.0
2023-02-17 13:05:00,182.17,182.49,182.1,182.43,9080.0,163.6262,163.9136,163.5633,163.8597,9080.0
2023-02-17 13:10:00,182.49,182.6,182.44,182.44,16798.0,163.9136,164.0124,163.8687,163.8687,16798.0
2023-02-17 13:15:00,182.44,182.61,182.43,182.47,5945.0,163.8687,164.0214,163.8597,163.8957,5945.0
2023-02-17 13:20:00,182.45,182.48,182.08,182.14,5478.0,163.8777,163.9046,163.5454,163.5992,5478.0
2023-02-17 13:25:00,182.19,182.2,182.05,182.2,3454.0,163.6442,163.6531,163.5184,163.6531,3454.0
2023-02-17 13:30:00,182.17,182.23,182.04,182.2,8073.0,163.6262,163.6801,163.5094,163.6531,8073.0
2023-02-17 13:35:00,182.21,182.23,182.1,182.1,4551.0,163.6621,163.6801,163.5633,163.5633,4551.0
2023-02-17 13:40:00,182.16,182.32,182.1,182.15,4977.0,163.6172,163.7609,163.5633,163.6082,4977.0
2023-02-17 13:45:00,182.15,182.25,182.11,182.16,5326.0,163.6082,163.698,163.5723,163.6172,5326.0
2023-02-17 13:50:00,182.09,182.25,181.98,182.06,7087.0,163.5543,163.698,163.4555,163.5274,7087.0
2023-02-17 13:55:00,182.07,182.24,182.04,182.24,5648.0,163.5364,163.6891,163.5094,163.6891,5648.0
2023-02-17 14:00:00,182.34,182.61,182.29,182.58,7807.0,163.7789,164.0214,163.734,163.9945,7807.0
2023-02-17 14:05:00,182.58,182.63,182.54,182.59,3764.0,163.9945,164.0394,163.9585,164.0034,3764.0
2023-02-17 14:10:00,182.53,182.59,182.3,182.34,7327.0,163.9495,164.0034,163.743,163.7789,7327.0
2023-02-17 14:15:00,182.34,182.5,182.31,182.42,6471.0,163.7789,163.9226,163.7519,163.8507,6471.0
2023-02-17 14:20:00,182.46,182.79,182.46,182.79,6046.0,163.8867,164.1831,163.8867,164.1831,6046.0
2023-02-17 14:25:00,182.78,182.89,182.68,182.71,11861.0,164.1741,164.2729,164.0843,164.1112,11861.0
2023-02-17 14:30:00,182.74,182.86,182.69,182.84,5738.0,164.1382,164.246,164.0933,164.228,5738.0
2023-02-17 14:35:00,182.83,183.07,182.82,183.03,6359.0,164.219,164.4346,164.21,164.3987,6359.0
2023-02-17 14:40:00,183.03,183.03,182.68,182.75,6057.0,164.3987,164.3987,164.0843,164.1472,6057.0
2023-02-17 14:45:00,182.76,182.92,182.69,182.92,7495.0,164.1561,164.2998,164.0933,164.2998,7495.0
2023-02-17 14:50:00,182.93,183.08,182.92,183.0,4933.0,164.3088,164.4436,164.2998,164.3717,4933.0
2023-02-17 14:55:00,183.03,183.11,182.94,183.09,6460.0,164.3987,164.4705,164.3178,164.4525,6460.0
2023-02-17 15:00:00,183.13,183.2,182.97,182.97,11287.0,164.4885,164.5513,164.3448,164.3448,11287.0
2023-02-17 15:05:00,182.95,183.19,182.87,183.15,5554.0,164.3268,164.5424,164.2549,164.5064,5554.0
2023-02-17 15:10:00,183.18,183.2,182.95,182.96,4384.0,164.5334,164.5513,164.3268,164.3358,4384.0
2023-02-17 15:15:00,183.04,183.18,182.95,182.95,6567.0,164.4076,164.5334,164.3268,164.3268,6567.0
2023-02-17 15:20:00,182.99,183.12,182.87,182.95,4730.0,164.3627,164.4795,164.2549,164.3268,4730.0
2023-02-17 15:25:00,182.92,182.99,182.74,182.76,6908.0,164.2998,164.3627,164.1382,164.1561,6908.0
2023-02-17 15:30:00,182.75,183.08,182.72,183.02,14934.0,164.1472,164.4436,164.1202,164.3897,14934.0
2023-02-17 15:35:00,183.07,183.29,183.06,183.08,18711.0,164.4346,164.6322,164.4256,164.4436,18711.0
2023-02-17 15:40:00,183.05,183.22,182.96,182.98,15208.0,164.4166,164.5693,164.3358,164.3537,15208.0
2023-02-17 15:45:00,182.97,182.97,182.72,182.73,25417.0,164.3448,164.3448,164.1202,164.1292,25417.0
2023-02-17 15:50:00,182.81,183.26,182.76,183.11,46368.0,164.201,164.6052,164.1561,164.4705,46368.0
2023-02-17 15:55:00,183.12,183.34,182.82,183.22,122813.0,164.4795,164.6771,164.21,164.5693,122813.0
2023-02-21 09:30:00,179.18,179.57,178.38,178.54,113138.0,160.9406,161.2909,160.222,160.3657,113138.0
2023-02-21 09:35:00,178.56,178.71,177.5,178.18,59234.0,160.3837,160.5184,159.4316,160.0424,59234.0
2023-02-21 09:40:00,178.25,179.0,178.25,178.89,30170.0,160.1052,160.7789,160.1052,160.6801,30170.0
2023-02-21 09:45:00,178.77,178.81,177.59,178.12,30535.0,160.5723,160.6082,159.5124,159.9885,30535.0
2023-02-21 09:50:00,178.04,178.26,177.56,178.0,19599.0,159.9166,160.1142,159.4855,159.8807,19599.0
2023-02-21 09:55:00,177.99,178.0,177.1,177.47,38761.0,159.8717,159.8807,159.0723,159.4046,38761.0
2023-02-21 10:00:00,177.38,177.43,176.89,176.9,26597.0,159.3238,159.3687,158.8837,158.8926,26597.0
2023-02-21 10:05:00,176.85,177.48,176.66,177.31,41792.0,158.8477,159.4136,158.6771,159.2609,41792.0
2023-02-21 10:10:00,177.44,177.55,177.0,177.34,14641.0,159.3777,159.4765,158.9825,159.2879,14641.0
2023-02-21 10:15:00,177.3,177.3,176.76,177.01,37810.0,159.2519,159.2519,158.7669,158.9914,37810.0
2023-02-21 10:20:00,177.03,177.24,176.88,176.88,16638.0,159.0094,159.198,158.8747,158.8747,16638.0
2023-02-21 10:25:00,176.86,176.92,176.5,176.63,27129.0,158.8567,158.9106,158.5334,158.6501,27129.0
2023-02-21 10:30:00,176.67,176.86,176.44,176.79,16784.0,158.6861,158.8567,158.4795,158.7938,16784.0
2023-02-21 10:35:00,176.78,176.96,176.55,176.69,48972.0,158.7849,158.9465,158.5783,158.704,48972.0
2023-02-21 10:40:00,176.71,177.26,176.67,177.05,29837.0,158.722,159.216,158.6861,159.0274,29837.0
2023-02-21 10:45:00,177.04,177.39,177.0,177.19,36864.0,159.0184,159.3328,158.9825,159.1531,36864.0
2023-02-21 10:50:00,177.12,177.19,176.93,177.04,31150.0,159.0903,159.1531,158.9196,159.0184,31150.0
2023-02-21 10:55:00,176.97,177.19,176.82,177.11,20794.0,158.9555,159.1531,158.8208,159.0813,20794.0
2023-02-21 11:00:00,177.15,177.15,176.67,176.74,7684.0,159.1172,159.1172,158.6861,158.7489,7684.0
2023-02-21 11:05:00,176.71,176.71,176.43,176.46,11488.0,158.722,158.722,158.4705,158.4974,11488.0
2023-02-21 11:10:00,176.5,176.57,176.13,176.34,16192.0,158.5334,158.5962,158.201,158.3897,16192.0
2023-02-21 11:15:00,176.4,176.92,176.39,176.88,48856.0,158.4435,158.9106,158.4346,158.8747,48856.0
2023-02-21 11:20:00,176.91,177.07,176.7,177.03,27351.0,158.9016,159.0453,158.713,159.0094,27351.0
2023-02-21 11:25:00,177.06,177.21,177.0,177.08,19519.0,159.0364,159.1711,158.9825,159.0543,19519.0
2023-02-21 11:30:00,177.08,177.36,177.02,177.34,38389.0,159.0543,159.3058,159.0004,159.2879,38389.0
2023-02-21 11:35:00,177.35,177.39,176.82,176.91,41861.0,159.2968,159.3328,158.8208,158.9016,41861.0
2023-02-21 11:40:00,176.91,176.98,176.62,176.71,54363.0,158.9016,158.9645,158.6411,158.722,54363.0
2023-02-21 11:45:00,176.68,176.75,176.4,176.69,10972.0,158.695,158.7579,158.4435,158.704,10972.0
2023-02-21 11:50:00,176.72,176.72,176.46,176.67,5880.0,158.731,158.731,158.4974,158.6861,5880.0
2023-02-21 11:55:00,176.61,176.95,176.58,176.78,10960.0,158.6322,158.9376,158.6052,158.7849,10960.0
2023-02-21 12:00:00,176.8,177.23,176.76,177.06,23241.0,158.8028,159.1891,158.7669,159.0364,23241.0
2023-02-21 12:05:00,177.08,177.46,177.08,177.46,18097.0,159.0543,159.3956,159.0543,159.3956,18097.0
2023-02-21 12:10:00,177.39,177.56,177.35,177.5,15153.0,159.3328,159.4855,159.2968,159.4316,15153.0
2023-02-21 12:15:00,177.47,177.58,177.38,177.47,11154.0,159.4046,159.5034,159.3238,159.4046,11154.0
2023-02-21 12:20:00,177.49,177.55,177.26,177.52,10825.0,159.4226,159.4765,159.216,159.4495,10825.0
2023-02-21 12:25:00,177.52,177.77,177.43,177.75,12457.0,159.4495,159.6741,159.3687,159.6561,12457.0
2023-02-21 12:30:00,177.76,177.76,177.07,177.19,9001.0,159.6651,159.6651,159.0453,159.1531,9001.0
2023-02-21 12:35:00,177.22,177.35,177.18,177.35,6171.0,159.1801,159.2968,159.1441,159.2968,6171.0
2023-02-21 12:40:00,177.36,177.49,177.32,177.42,5375.0,159.3058,159.4226,159.2699,159.3597,5375.0
2023-02-21 12:45:00,177.42,177.61,177.29,177.42,11482.0,159.3597,159.5304,159.2429,159.3597,11482.0
2023-02-21 12:50:00,177.4,177.68,177.35,177.68,7300.0,159.3418,159.5932,159.2968,159.5932,7300.0
2023-02-21 12:55:00,177.66,177.84,177.61,177.84,5867.0,159.5753,159.737,159.5304,159.737,5867.0
2023-02-21 13:00:00,177.76,177.82,177.65,177.75,6898.0,159.6651,159.719,159.5663,159.6561,6898.0
2023-02-21 13:05:00,177.81,177.91,177.65,177.65,10802.0,159.71,159.7998,159.5663,159.5663,10802.0
2023-02-21 13:10:00,177.67,177.87,177.63,177.76,16555.0,159.5843,159.7639,159.5483,159.6651,16555.0
2023-02-21 13:15:00,177.76,177.83,177.64,177.71,9866.0,159.6651,159.728,159.5573,159.6202,9866.0
2023-02-21 13:20:00,177.71,177.89,177.65,177.84,11411.0,159.6202,159.7819,159.5663,159.737,11411.0
2023-02-21 13:25:00,177.83,177.91,177.71,177.83,14372.0,159.728,159.7998,159.6202,159.728,14372.0
2023-02-21 13:30:00,177.78,177.82,177.58,177.6,15393.0,159.6831,159.719,159.5034,159.5214,15393.0
2023-02-21 13:35:00,177.58,178.02,177.52,177.93,12993.0,159.5034,159.8986,159.4495,159.8178,12993.0
2023-02-21 13:40:00,177.91,178.09,177.8,178.09,12387.0,159.7998,159.9615,159.701,159.9615,12387.0
2023-02-21 13:45:00,178.14,178.56,178.13,178.41,19857.0,160.0064,160.3837,159.9974,160.2489,19857.0
2023-02-21 13:50:00,178.41,178.43,178.29,178.38,14405.0,160.2489,160.2669,160.1412,160.222,14405.0
2023-02-21 13:55:00,178.36,178.4,178.08,178.4,11252.0,160.204,160.24,159.9525,160.24,11252.0
2023-02-21 14:00:00,178.42,178.62,178.36,178.62,18033.0,160.2579,160.4376,160.204,160.4376,18033.0
2023-02-21 14:05:00,178.58,178.65,178.35,178.36,17795.0,160.4016,160.4645,160.195,160.204,17795.0
2023-02-21 14:10:00,178.38,178.62,178.33,178.54,13539.0,160.222,160.4376,160.1771,160.3657,13539.0
2023-02-21 14:15:00,178.5,178.6,178.45,178.51,15443.0,160.3298,160.4196,160.2849,160.3388,15443.0
2023-02-21 14:20:00,178.49,178.59,178.43,178.46,16995.0,160.3208,160.4106,160.2669,160.2938,16995.0
2023-02-21 14:25:00,178.45,178.6,178.43,178.58,16402.0,160.2849,160.4196,160.2669,160.4016,16402.0
2023-02-21 14:30:00,178.58,178.9,178.55,178.9,24489.0,160.4016,160.6891,160.3747,160.6891,24489.0
2023-02-21 14:35:00,178.92,178.94,178.73,178.87,20028.0,160.707,160.725,160.5364,160.6621,20028.0
2023-02-21 14:40:00,178.87,178.94,178.53,178.94,17548.0,160.6621,160.725,160.3567,160.725,17548.0
2023-02-21 14:45:00,178.91,179.16,178.9,179.02,50124.0,160.698,160.9226,160.6891,160.7968,50124.0
2023-02-21 14:50:00,179.02,179.02,178.78,178.91,13902.0,160.7968,160.7968,160.5813,160.698,13902.0
2023-02-21 14:55:00,178.92,179.01,178.73,178.73,23537.0,160.707,160.7879,160.5364,160.5364,23537.0
2023-02-21 15:00:00,178.75,178.82,178.63,178.81,12125.0,160.5543,160.6172,160.4465,160.6082,12125.0
2023-02-21 15:05:00,178.79,178.8,178.55,178.55,24863.0,160.5903,160.5992,160.3747,160.3747,24863.0
2023-02-21 15:10:00,178.52,178.53,178.4,178.47,17526.0,160.3477,160.3567,160.24,160.3028,17526.0
2023-02-21 15:15:00,178.5,178.64,178.36,178.64,39921.0,160.3298,160.4555,160.204,160.4555,39921.0
2023-02-21 15:20:00,178.62,178.79,178.54,178.73,30570.0,160.4376,160.5903,160.3657,160.5364,30570.0
2023-02-21 15:25:00,178.74,178.83,178.64,178.73,36756.0,160.5453,160.6262,160.4555,160.5364,36756.0
2023-02-21 15:30:00,178.74,178.92,178.73,178.9,30215.0,160.5453,160.707,160.5364,160.6891,30215.0
2023-02-21 15:35:00,178.91,178.92,178.67,178.69,29700.0,160.698,160.707,160.4825,160.5004,29700.0
2023-02-21 15:40:00,178.68,178.73,178.44,178.61,35637.0,160.4915,160.5364,160.2759,160.4286,35637.0
2023-02-21 15:45:00,178.61,178.8,178.56,178.73,40531.0,160.4286,160.5992,160.3837,160.5364,40531.0
2023-02-21 15:50:00,178.76,178.84,178.49,178.51,74966.0,160.5633,160.6352,160.3208,160.3388,74966.0
2023-02-21 15:55:00,178.52,178.67,178.38,178.47,168789.0,160.3477,160.4825,160.222,160.3028,168789.0
2023-02-22 09:30:00,178.37,178.46,177.65,177.83,65541.0,160.213,160.2938,159.5663,159.728,65541.0
2023-02-22 09:35:00,178.0,178.16,177.45,178.16,19024.0,159.8807,160.0244,159.3867,160.0244,19024.0
2023-02-22 09:40:00,178.1,178.21,177.9,177.91,12458.0,159.9705,160.0693,159.7909,159.7998,12458.0
2023-02-22 09:45:00,177.97,178.4,177.97,178.31,21951.0,159.8537,160.24,159.8537,160.1591,21951.0
2023-02-22 09:50:00,178.32,178.32,177.79,178.06,18526.0,160.1681,160.1681,159.6921,159.9346,18526.0
2023-02-22 09:55:00,178.06,178.3,177.66,178.16,14288.0,159.9346,160.1501,159.5753,160.0244,14288.0
2023-02-22 10:00:00,178.2,178.36,177.87,178.08,15955.0,160.0603,160.204,159.7639,159.9525,15955.0
2023-02-22 10:05:00,178.05,178.46,178.0,178.18,18970.0,159.9256,160.2938,159.8807,160.0424,18970.0
2023-02-22 10:10:00,178.21,178.21,177.58,177.7,8644.0,160.0693,160.0693,159.5034,159.6112,8644.0
2023-02-22 10:15:00,177.61,178.0,177.59,177.81,20508.0,159.5304,159.8807,159.5124,159.71,20508.0
2023-02-22 10:20:00,177.86,178.55,177.85,178.48,14394.0,159.7549,160.3747,159.7459,160.3118,14394.0
2023-02-22 10:25:00,178.51,178.54,178.26,178.29,11871.0,160.3388,160.3657,160.1142,160.1412,11871.0
2023-02-22 10:30:00,178.19,178.31,177.93,177.96,10636.0,160.0513,160.1591,159.8178,159.8447,10636.0
2023-02-22 10:35:00,178.0,178.09,177.73,177.85,13981.0,159.8807,159.9615,159.6382,159.7459,13981.0
2023-02-22 10:40:00,177.85,178.15,177.85,178.1,6918.0,159.7459,160.0154,159.7459,159.9705,6918.0
2023-02-22 10:45:00,178.11,178.39,178.1,178.34,11428.0,159.9795,160.231,159.9705,160.1861,11428.0
2023-02-22 10:50:00,178.36,178.51,178.29,178.49,15371.0,160.204,160.3388,160.1412,160.3208,15371.0
2023-02-22 10:55:00,178.49,178.55,178.32,178.42,7088.0,160.3208,160.3747,160.1681,160.2579,7088.0
2023-02-22 11:00:00,178.5,178.6,178.42,178.45,6580.0,160.3298,160.4196,160.2579,160.2849,6580.0
2023-02-22 11:05:00,178.48,178.9,178.48,178.9,12133.0,160.3118,160.6891,160.3118,160.6891,12133.0
2023-02-22 11:10:00,178.9,178.9,178.51,178.54,6771.0,160.6891,160.6891,160.3388,160.3657,6771.0
2023-02-22 11:15:00,178.59,178.87,178.52,178.73,16256.0,160.4106,160.6621,160.3477,160.5364,16256.0
2023-02-22 11:20:00,178.8,178.98,178.76,178.86,6333.0,160.5992,160.7609,160.5633,160.6531,6333.0
2023-02-22 11:25:00,178.84,178.95,178.74,178.81,10607.0,160.6352,160.734,160.5453,160.6082,10607.0
2023-02-22 11:30:00,178.84,179.04,178.78,178.94,7800.0,160.6352,160.8148,160.5813,160.725,7800.0
2023-02-22 11:35:00,179.02,179.1,178.68,178.68,5988.0,160.7968,160.8687,160.4915,160.4915,5988.0
2023-02-22 11:40:00,178.69,178.89,178.67,178.89,8951.0,160.5004,160.6801,160.4825,160.6801,8951.0
2023-02-22 11:45:00,178.86,179.0,178.77,178.79,7459.0,160.6531,160.7789,160.5723,160.5903,7459.0
2023-02-22 11:50:00,178.79,178.96,178.49,178.49,7728.0,160.5903,160.743,160.3208,160.3208,7728.0
2023-02-22 11:55:00,178.54,178.65,178.42,178.61,7168.0,160.3657,160.4645,160.2579,160.4286,7168.0
2023-02-22 12:00:00,178.56,178.66,178.48,178.6,3888.0,160.3837,160.4735,160.3118,160.4196,3888.0
2023-02-22 12:05:00,178.65,178.71,178.55,178.62,6026.0,160.4645,160.5184,160.3747,160.4376,6026.0
2023-02-22 12:10:00,178.59,178.67,178.49,178.67,6248.0,160.4106,160.4825,160.3208,160.4825,6248.0
2023-02-22 12:15:00,178.66,178.8,178.65,178.76,5692.0,160.4735,160.5992,160.4645,160.5633,5692.0
2023-02-22 12:20:00,178.79,178.94,178.75,178.94,6275.0,160.5903,160.725,160.5543,160.725,6275.0
2023-02-22 12:25:00,178.97,179.1,178.91,179.03,7524.0,160.7519,160.8687,160.698,160.8058,7524.0
2023-02-22 12:30:00,179.02,179.2,179.02,179.1,12373.0,160.7968,160.9585,160.7968,160.8687,12373.0
2023-02-22 12:35:00,179.1,179.27,179.07,179.21,8934.0,160.8687,161.0214,160.8418,160.9675,8934.0
2023-02-22 12:40:00,179.24,179.44,179.18,179.18,9470.0,160.9944,161.1741,160.9406,160.9406,9470.0
2023-02-22 12:45:00,179.27,179.28,178.99,178.99,7235.0,161.0214,161.0304,160.7699,160.7699,7235.0
2023-02-22 12:50:00,179.02,179.1,179.0,179.03,4321.0,160.7968,160.8687,160.7789,160.8058,4321.0
2023-02-22 12:55:00,179.04,179.15,178.95,179.04,9671.0,160.8148,160.9136,160.734,160.8148,9671.0
2023-02-22 13:00:00,179.03,179.05,178.96,179.02,4424.0,160.8058,160.8238,160.743,160.7968,4424.0
2023-02-22 13:05:00,178.98,179.05,178.91,179.0,7411.0,160.7609,160.8238,160.698,160.7789,7411.0
2023-02-22 13:10:00,179.0,179.01,178.82,178.84,7045.0,160.7789,160.7879,160.6172,160.6352,7045.0
2023-02-22 13:15:00,178.85,179.14,178.85,179.09,5662.0,160.6441,160.9046,160.6441,160.8597,5662.0
2023-02-22 13:20:00,179.09,179.19,179.06,179.19,7643.0,160.8597,160.9495,160.8328,160.9495,7643.0
2023-02-22 13:25:00,179.12,179.26,179.11,179.16,6521.0,160.8867,161.0124,160.8777,160.9226,6521.0
2023-02-22 13:30:00,179.16,179.16,178.87,178.96,6233.0,160.9226,160.9226,160.6621,160.743,6233.0
2023-02-22 13:35:00,178.97,179.0,178.75,178.96,5288.0,160.7519,160.7789,160.5543,160.743,5288.0
2023-02-22 13:40:00,178.97,178.97,178.84,178.91,5121.0,160.7519,160.7519,160.6352,160.698,5121.0
2023-02-22 13:45:00,178.89,178.91,178.6,178.66,7744.0,160.6801,160.698,160.4196,160.4735,7744.0
2023-02-22 13:50:00,178.64,178.65,178.45,178.48,5597.0,160.4555,160.4645,160.2849,160.3118,5597.0
2023-02-22 13:55:00,178.48,178.68,178.47,178.67,7971.0,160.3118,160.4915,160.3028,160.4825,7971.0
2023-02-22 14:00:00,178.66,178.79,178.21,178.56,16591.0,160.4735,160.5903,160.0693,160.3837,16591.0
2023-02-22 14:05:00,178.49,178.68,178.23,178.5,8711.0,160.3208,160.4915,160.0873,160.3298,8711.0
2023-02-22 14:10:00,178.52,178.61,177.91,178.06,16657.0,160.3477,160.4286,159.7998,159.9346,16657.0
2023-02-22 14:15:00,178.06,178.16,177.76,178.12,9093.0,159.9346,160.0244,159.6651,159.9885,9093.0
2023-02-22 14:20:00,178.19,178.28,177.73,177.8,12751.0,160.0513,160.1322,159.6382,159.701,12751.0
2023-02-22 14:25:00,177.8,177.8,177.11,177.54,37121.0,159.701,159.701,159.0813,159.4675,37121.0
2023-02-22 14:30:00,177.63,177.66,177.03,177.22,34354.0,159.5483,159.5753,159.0094,159.1801,34354.0
2023-02-22 14:35:00,177.28,177.5,177.15,177.36,15229.0,159.234,159.4316,159.1172,159.3058,15229.0
2023-02-22 14:40:00,177.38,177.4,177.07,177.39,12743.0,159.3238,159.3418,159.0453,159.3328,12743.0
2023-02-22 14:45:00,177.41,177.7,177.12,177.7,8958.0,159.3507,159.6112,159.0903,159.6112,8958.0
2023-02-22 14:50:00,177.64,177.65,177.31,177.33,8831.0,159.5573,159.5663,159.2609,159.2789,8831.0
2023-02-22 14:55:00,177.31,177.42,177.04,177.21,14711.0,159.2609,159.3597,159.0184,159.1711,14711.0
2023-02-22 15:00:00,177.14,177.32,176.95,177.01,13613.0,159.1082,159.2699,158.9376,158.9914,13613.0
2023-02-22 15:05:00,177.08,177.18,176.99,177.16,10005.0,159.0543,159.1441,158.9735,159.1262,10005.0
2023-02-22 15:10:00,177.16,177.3,176.99,177.1,9959.0,159.1262,159.2519,158.9735,159.0723,9959.0
2023-02-22 15:15:00,177.12,177.24,176.98,176.99,12262.0,159.0903,159.198,158.9645,158.9735,12262.0
2023-02-22 15:20:00,177.01,177.18,176.74,177.09,17214.0,158.9914,159.1441,158.7489,159.0633,17214.0
2023-02-22 15:25:00,177.07,177.21,176.85,176.89,15761.0,159.0453,159.1711,158.8477,158.8837,15761.0
2023-02-22 15:30:00,176.89,176.92,176.74,176.83,18363.0,158.8837,158.9106,158.7489,158.8298,18363.0
2023-02-22 15:35:00,176.85,176.87,176.55,176.61,17783.0,158.8477,158.8657,158.5783,158.6322,17783.0
2023-02-22 15:40:00,176.61,176.66,176.44,176.52,24480.0,158.6322,158.6771,158.4795,158.5513,24480.0
2023-02-22 15:45:00,176.49,176.52,176.28,176.29,35939.0,158.5244,158.5513,158.3358,158.3447,35939.0
2023-02-22 15:50:00,176.28,176.45,176.09,176.2,68425.0,158.3358,158.4885,158.1651,158.2639,68425.0
2023-02-22 15:55:00,176.25,176.71,176.1,176.63,142681.0,158.3088,158.722,158.1741,158.6501,142681.0
2023-02-23 09:30:00,177.94,178.94,177.94,178.59,52947.0,159.8268,160.725,159.8268,160.4106,52947.0
2023-02-23 09:35:00,178.61,179.03,178.49,178.96,19102.0,160.4286,160.8058,160.3208,160.743,19102.0
2023-02-23 09:40:00,178.84,179.22,178.65,178.7,21462.0,160.6352,160.9765,160.4645,160.5094,21462.0
2023-02-23 09:45:00,178.85,179.63,178.84,179.52,13542.0,160.6441,161.3447,160.6352,161.2459,13542.0
2023-02-23 09:50:00,179.56,179.85,179.48,179.68,15745.0,161.2819,161.5424,161.21,161.3897,15745.0
2023-02-23 09:55:00,179.71,179.82,179.5,179.77,18044.0,161.4166,161.5154,161.228,161.4705,18044.0
2023-02-23 10:00:00,179.79,180.0,179.32,179.34,28981.0,161.4885,161.6771,161.0663,161.0843,28981.0
2023-02-23 10:05:00,179.31,179.54,179.03,179.54,22827.0,161.0573,161.2639,160.8058,161.2639,22827.0
2023-02-23 10:10:00,179.5,179.62,179.32,179.54,9597.0,161.228,161.3358,161.0663,161.2639,9597.0
2023-02-23 10:15:00,179.59,179.63,179.29,179.34,5477.0,161.3088,161.3447,161.0394,161.0843,5477.0
2023-02-23 10:20:00,179.42,179.44,179.07,179.41,14660.0,161.1561,161.1741,160.8418,161.1471,14660.0
2023-02-23 10:25:00,179.38,179.77,179.36,179.66,12844.0,161.1202,161.4705,161.1022,161.3717,12844.0
2023-02-23 10:30:00,179.82,180.02,179.49,179.89,34660.0,161.5154,161.695,161.219,161.5783,34660.0
2023-02-23 10:35:00,179.82,180.14,179.78,180.1,22209.0,161.5154,161.8028,161.4795,161.7669,22209.0
2023-02-23 10:40:00,180.08,180.1,179.46,179.51,14217.0,161.7489,161.7669,161.1921,161.237,14217.0
2023-02-23 10:45:00,179.5,179.5,179.09,179.15,14111.0,161.228,161.228,160.8597,160.9136,14111.0
2023-02-23 10:50:00,179.08,179.16,179.01,179.13,9082.0,160.8507,160.9226,160.7879,160.8956,9082.0
2023-02-23 10:55:00,179.13,179.33,179.05,179.23,37530.0,160.8956,161.0753,160.8238,160.9855,37530.0
2023-02-23 11:00:00,179.2,179.36,179.17,179.27,13273.0,160.9585,161.1022,160.9316,161.0214,13273.0
2023-02-23 11:05:00,179.26,179.35,179.03,179.16,13074.0,161.0124,161.0933,160.8058,160.9226,13074.0
2023-02-23 11:10:00,179.18,179.29,178.75,178.96,19956.0,160.9406,161.0394,160.5543,160.743,19956.0
2023-02-23 11:15:00,178.97,179.23,178.91,179.2,10470.0,160.7519,160.9855,160.698,160.9585,10470.0
2023-02-23 11:20:00,179.16,179.18,178.88,179.13,14174.0,160.9226,160.9406,160.6711,160.8956,14174.0
2023-02-23 11:25:00,179.14,179.18,179.01,179.1,9140.0,160.9046,160.9406,160.7879,160.8687,9140.0
2023-02-23 11:30:00,179.09,179.18,178.94,178.99,8054.0,160.8597,160.9406,160.725,160.7699,8054.0
2023-02-23 11:35:00,179.02,179.05,178.73,178.73,7954.0,160.7968,160.8238,160.5364,160.5364,7954.0
2023-02-23 11:40:00,178.77,178.8,178.33,178.52,8975.0,160.5723,160.5992,160.1771,160.3477,8975.0
2023-02-23 11:45:00,178.49,178.7,178.44,178.55,6866.0,160.3208,160.5094,160.2759,160.3747,6866.0
2023-02-23 11:50:00,178.51,178.51,178.2,178.2,7001.0,160.3388,160.3388,160.0603,160.0603,7001.0
2023-02-23 11:55:00,178.15,178.26,178.12,178.19,5060.0,160.0154,160.1142,159.9885,160.0513,5060.0
2023-02-23 12:00:00,178.18,178.43,178.17,178.4,9973.0,160.0424,160.2669,160.0334,160.24,9973.0
2023-02-23 12:05:00,178.43,178.45,178.18,178.18,7194.0,160.2669,160.2849,160.0424,160.0424,7194.0
2023-02-23 12:10:00,178.15,178.17,178.0,178.11,7373.0,160.0154,160.0334,159.8807,159.9795,7373.0
2023-02-23 12:15:00,178.13,178.42,178.11,178.12,21710.0,159.9974,160.2579,159.9795,159.9885,21710.0
2023-02-23 12:20:00,178.21,178.24,177.99,178.14,5088.0,160.0693,160.0962,159.8717,160.0064,5088.0
2023-02-23 12:25:00,178.17,178.17,177.88,177.94,5400.0,160.0334,160.0334,159.7729,159.8268,5400.0
2023-02-23 12:30:00,177.99,178.26,177.85,178.2,7677.0,159.8717,160.1142,159.7459,160.0603,7677.0
2023-02-23 12:35:00,178.23,178.41,178.21,178.28,9719.0,160.0873,160.2489,160.0693,160.1322,9719.0
2023-02-23 12:40:00,178.25,178.34,178.12,178.19,13629.0,160.1052,160.1861,159.9885,160.0513,13629.0
2023-02-23 12:45:00,178.21,178.27,178.06,178.1,5052.0,160.0693,160.1232,159.9346,159.9705,5052.0
2023-02-23 12:50:00,178.16,178.26,178.1,178.19,7105.0,160.0244,160.1142,159.9705,160.0513,7105.0
2023-02-23 12:55:00,178.15,178.29,178.12,178.24,9642.0,160.0154,160.1412,159.9885,160.0962,9642.0
2023-02-23 13:00:00,178.23,178.41,178.07,178.22,11483.0,160.0873,160.2489,159.9435,160.0783,11483.0
2023-02-23 13:05:00,178.17,178.24,178.08,178.22,5669.0,160.0334,160.0962,159.9525,160.0783,5669.0
2023-02-23 13:10:00,178.21,178.29,178.14,178.26,4434.0,160.0693,160.1412,160.0064,160.1142,4434.0
2023-02-23 13:15:00,178.29,178.42,178.15,178.38,7443.0,160.1412,160.2579,160.0154,160.222,7443.0
2023-02-23 13:20:00,178.39,178.51,178.3,178.39,6434.0,160.231,160.3388,160.1501,160.231,6434.0
2023-02-23 13:25:00,178.4,178.55,178.33,178.51,4525.0,160.24,160.3747,160.1771,160.3388,4525.0
2023-02-23 13:30:00,178.52,178.53,178.4,178.48,6312.0,160.3477,160.3567,160.24,160.3118,6312.0
2023-02-23 13:35:00,178.46,178.59,178.42,178.56,12419.0,160.2938,160.4106,160.2579,160.3837,12419.0
2023-02-23 13:40:00,178.57,178.95,178.56,178.8,12507.0,160.3927,160.734,160.3837,160.5992,12507.0
2023-02-23 13:45:00,178.78,179.04,178.69,179.0,12273.0,160.5813,160.8148,160.5004,160.7789,12273.0
2023-02-23 13:50:00,179.01,179.08,178.96,178.97,12754.0,160.7879,160.8507,160.743,160.7519,12754.0
2023-02-23 13:55:00,178.99,179.11,178.93,178.98,19308.0,160.7699,160.8777,160.716,160.7609,19308.0
2023-02-23 14:00:00,178.98,178.99,178.78,178.86,12764.0,160.7609,160.7699,160.5813,160.6531,12764.0
2023-02-23 14:05:00,178.89,179.09,178.88,179.05,5514.0,160.6801,160.8597,160.6711,160.8238,5514.0
2023-02-23 14:10:00,179.06,179.25,178.93,179.25,9932.0,160.8328,161.0034,160.716,161.0034,9932.0
2023-02-23 14:15:00,179.26,179.55,179.26,179.5,13501.0,161.0124,161.2729,161.0124,161.228,13501.0
2023-02-23 14:20:00,179.51,179.73,179.5,179.73,14518.0,161.237,161.4346,161.228,161.4346,14518.0
2023-02-23 14:25:00,179.69,179.78,179.6,179.74,11412.0,161.3986,161.4795,161.3178,161.4436,11412.0
2023-02-23 14:30:00,179.75,180.04,179.69,179.88,14972.0,161.4525,161.713,161.3986,161.5693,14972.0
2023-02-23 14:35:00,179.88,180.0,179.81,179.86,7511.0,161.5693,161.6771,161.5064,161.5513,7511.0
2023-02-23 14:40:00,179.91,179.91,179.68,179.71,6835.0,161.5962,161.5962,161.3897,161.4166,6835.0
2023-02-23 14:45:00,179.71,179.8,179.55,179.78,47136.0,161.4166,161.4974,161.2729,161.4795,47136.0
2023-02-23 14:50:00,179.75,179.84,179.65,179.78,13173.0,161.4525,161.5334,161.3627,161.4795,13173.0
2023-02-23 14:55:00,179.79,179.8,179.5,179.61,15723.0,161.4885,161.4974,161.228,161.3268,15723.0
2023-02-23 15:00:00,179.61,179.87,179.61,179.87,10637.0,161.3268,161.5603,161.3268,161.5603,10637.0
2023-02-23 15:05:00,179.84,179.94,179.77,179.77,12039.0,161.5334,161.6232,161.4705,161.4705,12039.0
2023-02-23 15:10:00,179.78,179.9,179.77,179.85,13773.0,161.4795,161.5873,161.4705,161.5424,13773.0
2023-02-23 15:15:00,179.84,179.88,179.66,179.72,16160.0,161.5334,161.5693,161.3717,161.4256,16160.0
2023-02-23 15:20:00,179.72,179.8,179.53,179.75,10777.0,161.4256,161.4974,161.2549,161.4525,10777.0
2023-02-23 15:25:00,179.75,180.03,179.71,179.97,30868.0,161.4525,161.704,161.4166,161.6501,30868.0
2023-02-23 15:30:00,180.0,180.17,179.93,180.11,20662.0,161.6771,161.8298,161.6142,161.7759,20662.0
2023-02-23 15:35:00,180.06,180.19,179.92,180.14,74649.0,161.731,161.8477,161.6052,161.8028,74649.0
2023-02-23 15:40:00,180.14,180.28,180.05,180.12,19909.0,161.8028,161.9286,161.722,161.7849,19909.0
2023-02-23 15:45:00,180.12,180.12,179.77,180.01,36359.0,161.7849,161.7849,161.4705,161.6861,36359.0
2023-02-23 15:50:00,180.03,180.09,179.86,179.9,40494.0,161.704,161.7579,161.5513,161.5873,40494.0
2023-02-23 15:55:00,179.93,180.1,179.83,179.96,115326.0,161.6142,161.7669,161.5244,161.6412,115326.0
2023-02-24 09:30:00,178.78,178.78,177.86,178.65,76305.0,160.5813,160.5813,159.7549,160.4645,76305.0
2023-02-24 09:35:00,178.64,178.72,177.93,178.55,16570.0,160.4555,160.5274,159.8178,160.3747,16570.0
2023-02-24 09:40:00,178.54,178.59,177.88,177.92,29523.0,160.3657,160.4106,159.7729,159.8088,29523.0
2023-02-24 09:45:00,177.86,178.2,177.75,178.02,41969.0,159.7549,160.0603,159.6561,159.8986,41969.0
2023-02-24 09:50:00,177.99,178.64,177.99,178.57,16732.0,159.8717,160.4555,159.8717,160.3927,16732.0
2023-02-24 09:55:00,178.58,178.84,178.31,178.54,27108.0,160.4016,160.6352,160.1591,160.3657,27108.0
2023-02-24 10:00:00,178.56,179.15,178.34,179.05,16400.0,160.3837,160.9136,160.1861,160.8238,16400.0
2023-02-24 10:05:00,179.14,179.32,178.73,178.89,8971.0,160.9046,161.0663,160.5364,160.6801,8971.0
2023-02-24 10:10:00,178.79,179.14,178.73,179.04,19093.0,160.5903,160.9046,160.5364,160.8148,19093.0
2023-02-24 10:15:00,179.16,179.32,178.86,179.18,14086.0,160.9226,161.0663,160.6531,160.9406,14086.0
2023-02-24 10:20:00,179.2,179.27,178.98,179.14,9377.0,160.9585,161.0214,160.7609,160.9046,9377.0
2023-02-24 10:25:00,179.08,179.3,178.98,179.25,9204.0,160.8507,161.0483,160.7609,161.0034,9204.0
2023-02-24 10:30:00,179.29,179.31,179.06,179.24,17066.0,161.0394,161.0573,160.8328,160.9944,17066.0
2023-02-24 10:35:00,179.18,179.42,178.85,179.11,34531.0,160.9406,161.1561,160.6441,160.8777,34531.0
2023-02-24 10:40:00,179.1,179.14,178.93,179.12,7009.0,160.8687,160.9046,160.716,160.8867,7009.0
2023-02-24 10:45:00,179.17,179.26,178.91,179.0,11926.0,160.9316,161.0124,160.698,160.7789,11926.0
2023-02-24 10:50:00,179.01,179.17,178.86,179.0,20903.0,160.7879,160.9316,160.6531,160.7789,20903.0
2023-02-24 10:55:00,179.0,179.2,178.92,179.06,12734.0,160.7789,160.9585,160.707,160.8328,12734.0
2023-02-24 11:00:00,179.04,179.2,179.01,179.17,6560.0,160.8148,160.9585,160.7879,160.9316,6560.0
2023-02-24 11:05:00,179.17,179.57,179.17,179.55,8002.0,160.9316,161.2909,160.9316,161.2729,8002.0
2023-02-24 11:10:00,179.59,179.65,179.51,179.57,7440.0,161.3088,161.3627,161.237,161.2909,7440.0
2023-02-24 11:15:00,179.55,179.76,179.54,179.62,5762.0,161.2729,161.4615,161.2639,161.3358,5762.0
2023-02-24 11:20:00,179.66,179.82,179.55,179.63,8025.0,161.3717,161.5154,161.2729,161.3447,8025.0
2023-02-24 11:25:00,179.63,179.65,179.29,179.29,19298.0,161.3447,161.3627,161.0394,161.0394,19298.0
2023-02-24 11:30:00,179.29,179.38,179.0,179.36,25377.0,161.0394,161.1202,160.7789,161.1022,25377.0
2023-02-24 11:35:00,179.27,179.3,178.99,179.06,8803.0,161.0214,161.0483,160.7699,160.8328,8803.0
2023-02-24 11:40:00,179.11,179.44,179.02,179.41,5796.0,160.8777,161.1741,160.7968,161.1471,5796.0
2023-02-24 11:45:00,179.38,179.55,179.18,179.28,11938.0,161.1202,161.2729,160.9406,161.0304,11938.0
2023-02-24 11:50:00,179.4,179.57,179.32,179.37,25403.0,161.1382,161.2909,161.0663,161.1112,25403.0
2023-02-24 11:55:00,179.48,179.68,179.42,179.61,18802.0,161.21,161.3897,161.1561,161.3268,18802.0
2023-02-24 12:00:00,179.66,179.75,179.57,179.64,4471.0,161.3717,161.4525,161.2909,161.3537,4471.0
2023-02-24 12:05:00,179.61,179.76,179.54,179.72,5553.0,161.3268,161.4615,161.2639,161.4256,5553.0
2023-02-24 12:10:00,179.72,179.74,179.58,179.72,4413.0,161.4256,161.4436,161.2998,161.4256,4413.0
2023-02-24 12:15:00,179.75,179.82,179.61,179.81,4335.0,161.4525,161.5154,161.3268,161.5064,4335.0
2023-02-24 12:20:00,179.81,179.93,179.57,179.65,20136.0,161.5064,161.6142,161.2909,161.3627,20136.0
2023-02-24 12:25:00,179.61,179.75,179.5,179.68,11079.0,161.3268,161.4525,161.228,161.3897,11079.0
2023-02-24 12:30:00,179.71,179.86,179.62,179.71,5697.0,161.4166,161.5513,161.3358,161.4166,5697.0
2023-02-24 12:35:00,179.71,179.78,179.63,179.66,3706.0,161.4166,161.4795,161.3447,161.3717,3706.0
2023-02-24 12:40:00,179.69,179.69,179.6,179.65,4598.0,161.3986,161.3986,161.3178,161.3627,4598.0
2023-02-24 12:45:00,179.67,179.77,179.58,179.58,6215.0,161.3807,161.4705,161.2998,161.2998,6215.0
2023-02-24 12:50:00,179.59,179.68,179.59,179.64,6999.0,161.3088,161.3897,161.3088,161.3537,6999.0
2023-02-24 12:55:00,179.62,179.73,179.59,179.65,7662.0,161.3358,161.4346,161.3088,161.3627,7662.0
2023-02-24 13:00:00,179.64,179.7,179.5,179.52,8979.0,161.3537,161.4076,161.228,161.2459,8979.0
2023-02-24 13:05:00,179.5,179.6,179.47,179.51,4717.0,161.228,161.3178,161.201,161.237,4717.0
2023-02-24 13:10:00,179.52,179.57,179.41,179.45,8015.0,161.2459,161.2909,161.1471,161.1831,8015.0
2023-02-24 13:15:00,179.44,179.62,179.43,179.62,12449.0,161.1741,161.3358,161.1651,161.3358,12449.0
2023-02-24 13:20:00,179.68,179.81,179.65,179.8,7174.0,161.3897,161.5064,161.3627,161.4974,7174.0
2023-02-24 13:25:00,179.8,179.93,179.74,179.9,11090.0,161.4974,161.6142,161.4436,161.5873,11090.0
2023-02-24 13:30:00,179.87,179.87,179.49,179.66,6060.0,161.5603,161.5603,161.219,161.3717,6060.0
2023-02-24 13:35:00,179.69,179.74,179.63,179.7,4852.0,161.3986,161.4436,161.3447,161.4076,4852.0
2023-02-24 13:40:00,179.68,179.83,179.67,179.76,6604.0,161.3897,161.5244,161.3807,161.4615,6604.0
2023-02-24 13:45:00,179.78,179.94,179.75,179.84,8558.0,161.4795,161.6232,161.4525,161.5334,8558.0
2023-02-24 13:50:00,179.83,179.98,179.8,179.97,7281.0,161.5244,161.6591,161.4974,161.6501,7281.0
2023-02-24 13:55:00,179.98,180.13,179.96,180.06,8994.0,161.6591,161.7939,161.6412,161.731,8994.0
2023-02-24 14:00:00,180.09,180.27,180.0,180.15,12514.0,161.7579,161.9196,161.6771,161.8118,12514.0
2023-02-24 14:05:00,180.1,180.16,179.99,180.08,8778.0,161.7669,161.8208,161.6681,161.7489,8778.0
2023-02-24 14:10:00,180.07,180.09,179.74,180.02,9070.0,161.74,161.7579,161.4436,161.695,9070.0
2023-02-24 14:15:00,180.06,180.14,179.99,180.05,7964.0,161.731,161.8028,161.6681,161.722,7964.0
2023-02-24 14:20:00,180.05,180.16,179.93,180.02,11426.0,161.722,161.8208,161.6142,161.695,11426.0
2023-02-24 14:25:00,180.1,180.12,179.89,179.96,4971.0,161.7669,161.7849,161.5783,161.6412,4971.0
2023-02-24 14:30:00,179.94,180.0,179.81,179.89,6841.0,161.6232,161.6771,161.5064,161.5783,6841.0
2023-02-24 14:35:00,179.87,180.05,179.83,180.0,7903.0,161.5603,161.722,161.5244,161.6771,7903.0
2023-02-24 14:40:00,179.99,180.0,179.81,179.86,15993.0,161.6681,161.6771,161.5064,161.5513,15993.0
2023-02-24 14:45:00,179.84,180.34,179.82,180.28,17183.0,161.5334,161.9825,161.5154,161.9286,17183.0
2023-02-24 14:50:00,180.28,180.59,180.27,180.49,12003.0,161.9286,162.207,161.9196,162.1172,12003.0
2023-02-24 14:55:00,180.48,180.81,180.48,180.74,10858.0,162.1082,162.4046,162.1082,162.3418,10858.0
2023-02-24 15:00:00,180.78,181.04,180.74,180.76,19025.0,162.3777,162.6112,162.3418,162.3597,19025.0
2023-02-24 15:05:00,180.74,181.14,180.74,181.1,28811.0,162.3418,162.701,162.3418,162.6651,28811.0
2023-02-24 15:10:00,181.12,181.12,180.87,180.87,11296.0,162.6831,162.6831,162.4585,162.4585,11296.0
2023-02-24 15:15:00,180.88,180.94,180.78,180.91,13499.0,162.4675,162.5214,162.3777,162.4945,13499.0
2023-02-24 15:20:00,180.94,181.13,180.88,181.02,21552.0,162.5214,162.6921,162.4675,162.5933,21552.0
2023-02-24 15:25:00,181.03,181.08,180.81,180.81,20779.0,162.6022,162.6471,162.4046,162.4046,20779.0
2023-02-24 15:30:00,180.8,180.85,180.38,180.38,19296.0,162.3957,162.4406,162.0184,162.0184,19296.0
2023-02-24 15:35:00,180.38,180.45,180.24,180.4,20519.0,162.0184,162.0813,161.8927,162.0364,20519.0
2023-02-24 15:40:00,180.41,180.42,180.23,180.33,22362.0,162.0454,162.0543,161.8837,161.9735,22362.0
2023-02-24 15:45:00,180.3,180.51,180.22,180.36,20124.0,161.9465,162.1352,161.8747,162.0004,20124.0
2023-02-24 15:50:00,180.31,180.38,179.91,180.0,72243.0,161.9555,162.0184,161.5962,161.6771,72243.0
2023-02-24 15:55:00,180.01,180.3,180.0,180.12,163534.0,161.6861,161.9465,161.6771,161.7849,163534.0
2023-02-27 09:30:00,181.88,182.32,181.03,182.22,87957.0,163.3657,163.7609,162.6022,163.6711,87957.0
2023-02-27 09:35:00,182.25,182.59,182.02,182.07,23286.0,163.698,164.0034,163.4915,163.5364,23286.0
2023-02-27 09:40:00,182.06,182.38,181.78,182.15,16966.0,163.5274,163.8148,163.2759,163.6082,16966.0
2023-02-27 09:45:00,182.11,182.67,182.04,182.67,13105.0,163.5723,164.0753,163.5094,164.0753,13105.0
2023-02-27 09:50:00,182.61,183.05,182.48,182.95,17177.0,164.0214,164.4166,163.9046,164.3268,17177.0
2023-02-27 09:55:00,182.96,183.43,182.89,183.41,25169.0,164.3358,164.7579,164.2729,164.74,25169.0
2023-02-27 10:00:00,183.33,183.49,183.2,183.41,9841.0,164.6681,164.8118,164.5513,164.74,9841.0
2023-02-27 10:05:00,183.36,183.44,183.15,183.19,13022.0,164.6951,164.7669,164.5064,164.5424,13022.0
2023-02-27 10:10:00,183.16,183.17,182.78,183.03,9149.0,164.5154,164.5244,164.1741,164.3987,9149.0
2023-02-27 10:15:00,183.08,183.34,182.99,183.23,5081.0,164.4436,164.6771,164.3627,164.5783,5081.0
2023-02-27 10:20:00,183.3,183.3,183.01,183.22,7138.0,164.6412,164.6412,164.3807,164.5693,7138.0
2023-02-27 10:25:00,183.34,183.35,183.18,183.18,8214.0,164.6771,164.6861,164.5334,164.5334,8214.0
2023-02-27 10:30:00,183.18,183.34,183.07,183.17,9468.0,164.5334,164.6771,164.4346,164.5244,9468.0
2023-02-27 10:35:00,183.07,183.07,182.62,182.84,8965.0,164.4346,164.4346,164.0304,164.228,8965.0
2023-02-27 10:40:00,182.83,182.97,182.62,182.92,11052.0,164.219,164.3448,164.0304,164.2998,11052.0
2023-02-27 10:45:00,182.89,182.97,182.75,182.85,7892.0,164.2729,164.3448,164.1472,164.237,7892.0
2023-02-27 10:50:00,182.9,183.06,182.76,183.01,15984.0,164.2819,164.4256,164.1561,164.3807,15984.0
2023-02-27 10:55:00,182.94,183.04,182.72,183.04,35370.0,164.3178,164.4076,164.1202,164.4076,35370.0
2023-02-27 11:00:00,183.06,183.29,182.99,183.03,9763.0,164.4256,164.6322,164.3627,164.3987,9763.0
2023-02-27 11:05:00,183.08,183.32,183.08,183.23,5123.0,164.4436,164.6591,164.4436,164.5783,5123.0
2023-02-27 11:10:00,183.28,183.28,182.64,182.82,10543.0,164.6232,164.6232,164.0483,164.21,10543.0
2023-02-27 11:15:00,182.76,182.89,182.62,182.66,10376.0,164.1561,164.2729,164.0304,164.0663,10376.0
2023-02-27 11:20:00,182.66,182.75,182.39,182.43,10907.0,164.0663,164.1472,163.8238,163.8597,10907.0
2023-02-27 11:25:00,182.42,182.62,182.39,182.48,10935.0,163.8507,164.0304,163.8238,163.9046,10935.0
2023-02-27 11:30:00,182.47,182.47,181.54,181.63,24776.0,163.8957,163.8957,163.0603,163.1412,24776.0
2023-02-27 11:35:00,181.63,182.14,181.62,182.02,16538.0,163.1412,163.5992,163.1322,163.4915,16538.0
2023-02-27 11:40:00,182.18,182.42,182.18,182.3,6442.0,163.6352,163.8507,163.6352,163.743,6442.0
2023-02-27 11:45:00,182.23,182.39,182.17,182.36,6239.0,163.6801,163.8238,163.6262,163.7969,6239.0
2023-02-27 11:50:00,182.36,182.41,182.28,182.28,6588.0,163.7969,163.8418,163.725,163.725,6588.0
2023-02-27 11:55:00,182.28,182.39,182.25,182.3,4758.0,163.725,163.8238,163.698,163.743,4758.0
2023-02-27 12:00:00,182.35,182.35,182.09,182.15,6827.0,163.7879,163.7879,163.5543,163.6082,6827.0
2023-02-27 12:05:00,182.13,182.29,181.93,182.21,13332.0,163.5903,163.734,163.4106,163.6621,13332.0
2023-02-27 12:10:00,182.21,182.62,182.21,182.59,13118.0,163.6621,164.0304,163.6621,164.0034,13118.0
2023-02-27 12:15:00,182.62,182.74,182.3,182.31,10056.0,164.0304,164.1382,163.743,163.7519,10056.0
2023-02-27 12:20:00,182.31,182.34,182.09,182.28,11486.0,163.7519,163.7789,163.5543,163.725,11486.0
2023-02-27 12:25:00,182.34,182.56,182.32,182.56,7687.0,163.7789,163.9765,163.7609,163.9765,7687.0
2023-02-27 12:30:00,182.53,182.83,182.52,182.57,13071.0,163.9495,164.219,163.9406,163.9855,13071.0
2023-02-27 12:35:00,182.56,182.75,182.56,182.65,5957.0,163.9765,164.1472,163.9765,164.0573,5957.0
2023-02-27 12:40:00,182.68,182.69,182.53,182.65,8941.0,164.0843,164.0933,163.9495,164.0573,8941.0
2023-02-27 12:45:00,182.68,182.98,182.62,182.93,14923.0,164.0843,164.3537,164.0304,164.3088,14923.0
2023-02-27 12:50:00,182.95,183.05,182.83,183.03,12713.0,164.3268,164.4166,164.219,164.3987,12713.0
2023-02-27 12:55:00,183.06,183.11,182.95,183.02,18278.0,164.4256,164.4705,164.3268,164.3897,18278.0
2023-02-27 13:00:00,183.01,183.13,182.92,182.92,12337.0,164.3807,164.4885,164.2998,164.2998,12337.0
2023-02-27 13:05:00,182.97,183.2,182.87,183.2,11608.0,164.3448,164.5513,164.2549,164.5513,11608.0
2023-02-27 13:10:00,183.17,183.31,183.17,183.31,23024.0,164.5244,164.6501,164.5244,164.6501,23024.0
2023-02-27 13:15:00,183.3,183.3,183.14,183.18,15380.0,164.6412,164.6412,164.4975,164.5334,15380.0
2023-02-27 13:20:00,183.18,183.18,182.73,182.78,12797.0,164.5334,164.5334,164.1292,164.1741,12797.0
2023-02-27 13:25:00,182.78,183.01,182.78,183.0,9895.0,164.1741,164.3807,164.1741,164.3717,9895.0
2023-02-27 13:30:00,183.0,183.12,182.89,183.03,13762.0,164.3717,164.4795,164.2729,164.3987,13762.0
2023-02-27 13:35:00,183.03,183.06,182.81,182.85,11502.0,164.3987,164.4256,164.201,164.237,11502.0
2023-02-27 13:40:00,182.87,182.9,182.76,182.81,12128.0,164.2549,164.2819,164.1561,164.201,12128.0
2023-02-27 13:45:00,182.78,182.89,182.71,182.82,12794.0,164.1741,164.2729,164.1112,164.21,12794.0
2023-02-27 13:50:00,182.8,182.94,182.79,182.85,8619.0,164.1921,164.3178,164.1831,164.237,8619.0
2023-02-27 13:55:00,182.84,183.0,182.84,183.0,9878.0,164.228,164.3717,164.228,164.3717,9878.0
2023-02-27 14:00:00,183.02,183.21,183.02,183.07,11796.0,164.3897,164.5603,164.3897,164.4346,11796.0
2023-02-27 14:05:00,183.09,183.12,182.83,182.88,7268.0,164.4525,164.4795,164.219,164.2639,7268.0
2023-02-27 14:10:00,182.87,183.03,182.87,182.9,10155.0,164.2549,164.3987,164.2549,164.2819,10155.0
2023-02-27 14:15:00,182.91,182.98,182.63,182.77,13237.0,164.2909,164.3537,164.0394,164.1651,13237.0
2023-02-27 14:20:00,182.79,182.85,182.61,182.73,9819.0,164.1831,164.237,164.0214,164.1292,9819.0
2023-02-27 14:25:00,182.73,182.83,182.65,182.74,11212.0,164.1292,164.219,164.0573,164.1382,11212.0
2023-02-27 14:30:00,182.74,182.74,182.44,182.56,19904.0,164.1382,164.1382,163.8687,163.9765,19904.0
2023-02-27 14:35:00,182.55,182.78,182.53,182.67,40058.0,163.9675,164.1741,163.9495,164.0753,40058.0
2023-02-27 14:40:00,182.65,182.75,182.52,182.66,38990.0,164.0573,164.1472,163.9406,164.0663,38990.0
2023-02-27 14:45:00,182.64,182.66,182.37,182.52,25350.0,164.0483,164.0663,163.8058,163.9406,25350.0
2023-02-27 14:50:00,182.5,182.6,182.4,182.43,79485.0,163.9226,164.0124,163.8328,163.8597,79485.0
2023-02-27 14:55:00,182.4,182.55,182.36,182.46,29484.0,163.8328,163.9675,163.7969,163.8867,29484.0
2023-02-27 15:00:00,182.45,182.55,182.3,182.32,21375.0,163.8777,163.9675,163.743,163.7609,21375.0
2023-02-27 15:05:00,182.34,182.35,181.94,181.95,22891.0,163.7789,163.7879,163.4196,163.4286,22891.0
2023-02-27 15:10:00,181.94,182.03,181.78,181.9,15942.0,163.4196,163.5004,163.2759,163.3837,15942.0
2023-02-27 15:15:00,181.9,181.92,181.55,181.77,22906.0,163.3837,163.4016,163.0693,163.2669,22906.0
2023-02-27 15:20:00,181.74,181.94,181.67,181.85,20027.0,163.24,163.4196,163.1771,163.3388,20027.0
2023-02-27 15:25:00,181.87,182.12,181.71,182.09,28307.0,163.3567,163.5813,163.213,163.5543,28307.0
2023-02-27 15:30:00,182.1,182.11,181.94,182.06,43707.0,163.5633,163.5723,163.4196,163.5274,43707.0
2023-02-27 15:35:00,182.09,182.19,181.83,182.03,46191.0,163.5543,163.6442,163.3208,163.5004,46191.0
2023-02-27 15:40:00,182.02,182.52,181.97,182.43,45432.0,163.4915,163.9406,163.4466,163.8597,45432.0
2023-02-27 15:45:00,182.42,182.68,182.32,182.35,51114.0,163.8507,164.0843,163.7609,163.7879,51114.0
2023-02-27 15:50:00,182.34,182.48,182.25,182.31,96924.0,163.7789,163.9046,163.698,163.7519,96924.0
2023-02-27 15:55:00,182.33,182.37,182.05,182.23,253810.0,163.7699,163.8058,163.5184,163.6801,253810.0
2023-02-28 09:30:00,181.2,182.45,181.13,182.12,68716.0,162.7549,163.8777,162.6921,163.5813,68716.0
2023-02-28 09:35:00,182.15,182.38,182.06,182.34,15941.0,163.6082,163.8148,163.5274,163.7789,15941.0
2023-02-28 09:40:00,182.34,182.61,182.04,182.34,48490.0,163.7789,164.0214,163.5094,163.7789,48490.0
2023-02-28 09:45:00,182.43,182.76,181.99,182.0,23842.0,163.8597,164.1561,163.4645,163.4735,23842.0
2023-02-28 09:50:00,182.06,182.23,181.81,181.81,31634.0,163.5274,163.6801,163.3028,163.3028,31634.0
2023-02-28 09:55:00,181.84,182.51,181.8,182.28,57991.0,163.3298,163.9316,163.2939,163.725,57991.0
2023-02-28 10:00:00,182.32,182.48,181.87,182.18,28993.0,163.7609,163.9046,163.3567,163.6352,28993.0
2023-02-28 10:05:00,182.15,182.31,181.87,181.87,14241.0,163.6082,163.7519,163.3567,163.3567,14241.0
2023-02-28 10:10:00,181.87,182.37,181.83,182.23,74546.0,163.3567,163.8058,163.3208,163.6801,74546.0
2023-02-28 10:15:00,182.28,182.46,182.14,182.42,20352.0,163.725,163.8867,163.5992,163.8507,20352.0
2023-02-28 10:20:00,182.5,182.97,182.4,182.84,20902.0,163.9226,164.3448,163.8328,164.228,20902.0
2023-02-28 10:25:00,182.84,183.21,182.73,182.78,23507.0,164.228,164.5603,164.1292,164.1741,23507.0
2023-02-28 10:30:00,182.83,183.08,182.64,183.08,12919.0,164.219,164.4436,164.0483,164.4436,12919.0
2023-02-28 10:35:00,183.08,183.24,183.01,183.01,15999.0,164.4436,164.5873,164.3807,164.3807,15999.0
2023-02-28 10:40:00,182.95,183.09,182.64,182.76,16365.0,164.3268,164.4525,164.0483,164.1561,16365.0
2023-02-28 10:45:00,182.75,183.01,182.75,182.94,21271.0,164.1472,164.3807,164.1472,164.3178,21271.0
2023-02-28 10:50:00,182.95,183.4,182.76,183.4,14890.0,164.3268,164.731,164.1561,164.731,14890.0
2023-02-28 10:55:00,183.4,183.45,183.24,183.35,13389.0,164.731,164.7759,164.5873,164.6861,13389.0
2023-02-28 11:00:00,183.42,183.56,183.21,183.39,67163.0,164.749,164.8747,164.5603,164.722,67163.0
2023-02-28 11:05:00,183.42,183.5,183.35,183.42,16353.0,164.749,164.8208,164.6861,164.749,16353.0
2023-02-28 11:10:00,183.44,183.54,183.11,183.24,22667.0,164.7669,164.8567,164.4705,164.5873,22667.0
2023-02-28 11:15:00,183.24,183.64,183.24,183.62,16422.0,164.5873,164.9466,164.5873,164.9286,16422.0
2023-02-28 11:20:00,183.6,183.81,183.48,183.61,16922.0,164.9106,165.0993,164.8028,164.9196,16922.0
2023-02-28 11:25:00,183.64,183.7,183.49,183.61,13050.0,164.9466,165.0004,164.8118,164.9196,13050.0
2023-02-28 11:30:00,183.6,183.66,183.53,183.56,12330.0,164.9106,164.9645,164.8478,164.8747,12330.0
2023-02-28 11:35:00,183.53,183.56,183.39,183.41,12700.0,164.8478,164.8747,164.722,164.74,12700.0
2023-02-28 11:40:00,183.4,183.61,183.36,183.43,17058.0,164.731,164.9196,164.6951,164.7579,17058.0
2023-02-28 11:45:00,183.44,183.44,183.32,183.38,7217.0,164.7669,164.7669,164.6591,164.713,7217.0
2023-02-28 11:50:00,183.34,183.37,183.17,183.29,17421.0,164.6771,164.704,164.5244,164.6322,17421.0
2023-02-28 11:55:00,183.29,183.34,183.07,183.13,8009.0,164.6322,164.6771,164.4346,164.4885,8009.0
2023-02-28 12:00:00,183.17,183.22,183.12,183.14,7885.0,164.5244,164.5693,164.4795,164.4975,7885.0
2023-02-28 12:05:00,183.12,183.17,182.91,182.93,7725.0,164.4795,164.5244,164.2909,164.3088,7725.0
2023-02-28 12:10:00,182.93,183.04,182.92,183.0,10455.0,164.3088,164.4076,164.2998,164.3717,10455.0
2023-02-28 12:15:00,183.0,183.21,182.99,183.12,15171.0,164.3717,164.5603,164.3627,164.4795,15171.0
2023-02-28 12:20:00,183.1,183.27,183.03,183.06,10449.0,164.4615,164.6142,164.3987,164.4256,10449.0
2023-02-28 12:25:00,183.09,183.28,183.06,183.25,7418.0,164.4525,164.6232,164.4256,164.5963,7418.0
2023-02-28 12:30:00,183.22,183.42,183.21,183.42,14141.0,164.5693,164.749,164.5603,164.749,14141.0
2023-02-28 12:35:00,183.39,183.56,183.35,183.42,7617.0,164.722,164.8747,164.6861,164.749,7617.0
2023-02-28 12:40:00,183.39,183.44,183.26,183.27,11951.0,164.722,164.7669,164.6052,164.6142,11951.0
2023-02-28 12:45:00,183.31,183.39,183.29,183.38,6710.0,164.6501,164.722,164.6322,164.713,6710.0
2023-02-28 12:50:00,183.44,183.51,183.38,183.5,9875.0,164.7669,164.8298,164.713,164.8208,9875.0
2023-02-28 12:55:00,183.53,183.69,183.52,183.53,11939.0,164.8478,164.9915,164.8388,164.8478,11939.0
2023-02-28 13:00:00,183.51,183.6,183.48,183.59,5645.0,164.8298,164.9106,164.8028,164.9016,5645.0
2023-02-28 13:05:00,183.59,183.63,183.3,183.31,5472.0,164.9016,164.9376,164.6412,164.6501,5472.0
2023-02-28 13:10:00,183.29,183.49,183.29,183.37,8335.0,164.6322,164.8118,164.6322,164.704,8335.0
2023-02-28 13:15:00,183.38,183.41,183.19,183.3,21807.0,164.713,164.74,164.5424,164.6412,21807.0
2023-02-28 13:20:00,183.31,183.46,183.31,183.43,6981.0,164.6501,164.7849,164.6501,164.7579,6981.0
2023-02-28 13:25:00,183.45,183.5,183.39,183.5,5850.0,164.7759,164.8208,164.722,164.8208,5850.0
2023-02-28 13:30:00,183.49,183.62,183.33,183.36,11949.0,164.8118,164.9286,164.6681,164.6951,11949.0
2023-02-28 13:35:00,183.39,183.42,183.21,183.21,10663.0,164.722,164.749,164.5603,164.5603,10663.0
2023-02-28 13:40:00,183.21,183.26,183.1,183.11,7832.0,164.5603,164.6052,164.4615,164.4705,7832.0
2023-02-28 13:45:00,183.15,183.34,183.15,183.28,6723.0,164.5064,164.6771,164.5064,164.6232,6723.0
2023-02-28 13:50:00,183.27,183.38,183.22,183.22,8897.0,164.6142,164.713,164.5693,164.5693,8897.0
2023-02-28 13:55:00,183.23,183.32,183.21,183.32,15557.0,164.5783,164.6591,164.5603,164.6591,15557.0
2023-02-28 14:00:00,183.33,183.49,183.31,183.41,14769.0,164.6681,164.8118,164.6501,164.74,14769.0
2023-02-28 14:05:00,183.42,183.42,183.23,183.39,41537.0,164.749,164.749,164.5783,164.722,41537.0
2023-02-28 14:10:00,183.39,183.46,183.24,183.46,21721.0,164.722,164.7849,164.5873,164.7849,21721.0
2023-02-28 14:15:00,183.44,183.47,183.26,183.26,22809.0,164.7669,164.7939,164.6052,164.6052,22809.0
2023-02-28 14:20:00,183.25,183.37,183.25,183.29,14366.0,164.5963,164.704,164.5963,164.6322,14366.0
2023-02-28 14:25:00,183.28,183.31,183.2,183.22,24620.0,164.6232,164.6501,164.5513,164.5693,24620.0
2023-02-28 14:30:00,183.23,183.28,183.15,183.27,32030.0,164.5783,164.6232,164.5064,164.6142,32030.0
2023-02-28 14:35:00,183.28,183.48,183.18,183.47,13778.0,164.6232,164.8028,164.5334,164.7939,13778.0
2023-02-28 14:40:00,183.46,183.52,183.28,183.46,16669.0,164.7849,164.8388,164.6232,164.7849,16669.0
2023-02-28 14:45:00,183.48,183.6,183.44,183.52,15142.0,164.8028,164.9106,164.7669,164.8388,15142.0
2023-02-28 14:50:00,183.5,183.54,183.2,183.3,10087.0,164.8208,164.8567,164.5513,164.6412,10087.0
2023-02-28 14:55:00,183.27,183.28,182.9,182.94,21719.0,164.6142,164.6232,164.2819,164.3178,21719.0
2023-02-28 15:00:00,182.93,182.93,182.69,182.79,21648.0,164.3088,164.3088,164.0933,164.1831,21648.0
2023-02-28 15:05:00,182.77,182.87,182.64,182.74,17176.0,164.1651,164.2549,164.0483,164.1382,17176.0
2023-02-28 15:10:00,182.72,182.8,182.47,182.58,12529.0,164.1202,164.1921,163.8957,163.9945,12529.0
2023-02-28 15:15:00,182.56,182.56,182.38,182.42,25747.0,163.9765,163.9765,163.8148,163.8507,25747.0
2023-02-28 15:20:00,182.45,182.55,182.26,182.46,21884.0,163.8777,163.9675,163.707,163.8867,21884.0
2023-02-28 15:25:00,182.45,182.54,182.32,182.45,37660.0,163.8777,163.9585,163.7609,163.8777,37660.0
2023-02-28 15:30:00,182.44,182.49,182.29,182.41,40592.0,163.8687,163.9136,163.734,163.8418,40592.0
2023-02-28 15:35:00,182.42,182.43,182.23,182.38,46362.0,163.8507,163.8597,163.6801,163.8148,46362.0
2023-02-28 15:40:00,182.36,182.52,182.28,182.5,64130.0,163.7969,163.9406,163.725,163.9226,64130.0
2023-02-28 15:45:00,182.49,182.55,182.34,182.52,63306.0,163.9136,163.9675,163.7789,163.9406,63306.0
2023-02-28 15:50:00,182.52,182.7,182.35,182.67,97017.0,163.9406,164.1022,163.7879,164.0753,97017.0
2023-02-28 15:55:00,182.69,182.78,182.24,182.4,225883.0,164.0933,164.1741,163.6891,163.8328,225883.0
2023-03-01 09:30:00,181.93,182.71,181.55,182.5,64352.0,163.4106,164.1112,163.0693,163.9226,64352.0
2023-03-01 09:35:00,182.47,182.6,181.9,182.34,18180.0,163.8957,164.0124,163.3837,163.7789,18180.0
2023-03-01 09:40:00,182.34,182.39,181.97,182.11,10732.0,163.7789,163.8238,163.4466,163.5723,10732.0
2023-03-01 09:45:00,182.09,182.59,182.08,182.58,31263.0,163.5543,164.0034,163.5454,163.9945,31263.0
2023-03-01 09:50:00,182.57,182.97,182.28,182.74,11406.0,163.9855,164.3448,163.725,164.1382,11406.0
2023-03-01 09:55:00,182.81,183.08,182.64,183.08,9074.0,164.201,164.4436,164.0483,164.4436,9074.0
2023-03-01 10:00:00,183.2,183.34,182.73,182.84,10679.0,164.5513,164.6771,164.1292,164.228,10679.0
2023-03-01 10:05:00,182.77,183.01,182.53,182.68,11467.0,164.1651,164.3807,163.9495,164.0843,11467.0
2023-03-01 10:10:00,182.63,182.66,182.18,182.64,25780.0,164.0394,164.0663,163.6352,164.0483,25780.0
2023-03-01 10:15:00,182.59,182.92,182.46,182.84,10513.0,164.0034,164.2998,163.8867,164.228,10513.0
2023-03-01 10:20:00,182.95,183.24,182.86,183.12,15279.0,164.3268,164.5873,164.246,164.4795,15279.0
2023-03-01 10:25:00,183.13,183.4,183.07,183.3,15205.0,164.4885,164.731,164.4346,164.6412,15205.0
2023-03-01 10:30:00,183.29,183.31,182.88,183.04,5340.0,164.6322,164.6501,164.2639,164.4076,5340.0
2023-03-01 10:35:00,183.09,183.45,183.09,183.24,10170.0,164.4525,164.7759,164.4525,164.5873,10170.0
2023-03-01 10:40:00,183.29,183.59,183.29,183.44,10311.0,164.6322,164.9016,164.6322,164.7669,10311.0
2023-03-01 10:45:00,183.46,183.56,183.25,183.46,10456.0,164.7849,164.8747,164.5963,164.7849,10456.0
2023-03-01 10:50:00,183.44,183.55,183.35,183.46,8421.0,164.7669,164.8657,164.6861,164.7849,8421.0
2023-03-01 10:55:00,183.46,183.77,183.46,183.68,13985.0,164.7849,165.0633,164.7849,164.9825,13985.0
2023-03-01 11:00:00,183.7,183.7,183.23,183.24,9524.0,165.0004,165.0004,164.5783,164.5873,9524.0
2023-03-01 11:05:00,183.29,183.71,183.29,183.59,19878.0,164.6322,165.0094,164.6322,164.9016,19878.0
2023-03-01 11:10:00,183.59,183.59,183.08,183.35,8736.0,164.9016,164.9016,164.4436,164.6861,8736.0
2023-03-01 11:15:00,183.35,183.35,183.14,183.29,12641.0,164.6861,164.6861,164.4975,164.6322,12641.0
2023-03-01 11:20:00,183.29,183.45,183.14,183.4,9175.0,164.6322,164.7759,164.4975,164.731,9175.0
2023-03-01 11:25:00,183.44,184.05,183.43,184.02,20281.0,164.7669,165.3148,164.7579,165.2879,20281.0
2023-03-01 11:30:00,184.02,184.18,183.95,184.14,18367.0,165.2879,165.4316,165.225,165.3957,18367.0
2023-03-01 11:35:00,184.17,184.26,184.03,184.21,11698.0,165.4226,165.5034,165.2969,165.4585,11698.0
2023-03-01 11:40:00,184.2,184.49,184.18,184.44,16525.0,165.4496,165.71,165.4316,165.6651,16525.0
2023-03-01 11:45:00,184.44,184.73,184.39,184.7,10554.0,165.6651,165.9256,165.6202,165.8987,10554.0
2023-03-01 11:50:00,184.72,184.75,184.57,184.58,6281.0,165.9166,165.9436,165.7819,165.7909,6281.0
2023-03-01 11:55:00,184.59,184.69,184.44,184.51,8638.0,165.7999,165.8897,165.6651,165.728,8638.0
2023-03-01 12:00:00,184.48,184.58,184.24,184.24,11893.0,165.701,165.7909,165.4855,165.4855,11893.0
2023-03-01 12:05:00,184.22,184.55,184.17,184.5,9820.0,165.4675,165.7639,165.4226,165.719,9820.0
2023-03-01 12:10:00,184.5,184.68,184.27,184.34,8673.0,165.719,165.8807,165.5124,165.5753,8673.0
2023-03-01 12:15:00,184.38,184.55,184.38,184.48,5743.0,165.6112,165.7639,165.6112,165.701,5743.0
2023-03-01 12:20:00,184.47,184.66,184.41,184.45,7501.0,165.6921,165.8627,165.6382,165.6741,7501.0
2023-03-01 12:25:00,184.45,184.61,184.37,184.41,12141.0,165.6741,165.8178,165.6022,165.6382,12141.0
2023-03-01 12:30:00,184.42,184.46,184.24,184.24,6957.0,165.6472,165.6831,165.4855,165.4855,6957.0
2023-03-01 12:35:00,184.2,184.46,184.19,184.37,6986.0,165.4496,165.6831,165.4406,165.6022,6986.0
2023-03-01 12:40:00,184.45,184.58,184.43,184.55,4878.0,165.6741,165.7909,165.6561,165.7639,4878.0
2023-03-01 12:45:00,184.53,184.57,184.33,184.34,4648.0,165.746,165.7819,165.5663,165.5753,4648.0
2023-03-01 12:50:00,184.34,184.39,184.29,184.37,3776.0,165.5753,165.6202,165.5304,165.6022,3776.0
2023-03-01 12:55:00,184.37,184.41,184.27,184.28,6667.0,165.6022,165.6382,165.5124,165.5214,6667.0
2023-03-01 13:00:00,184.27,184.27,183.99,184.15,8036.0,165.5124,165.5124,165.2609,165.4046,8036.0
2023-03-01 13:05:00,184.12,184.15,184.01,184.05,6537.0,165.3777,165.4046,165.2789,165.3148,6537.0
2023-03-01 13:10:00,184.06,184.28,184.05,184.24,6970.0,165.3238,165.5214,165.3148,165.4855,6970.0
2023-03-01 13:15:00,184.25,184.31,184.13,184.13,27979.0,165.4945,165.5484,165.3867,165.3867,27979.0
2023-03-01 13:20:00,184.16,184.16,183.76,183.8,7907.0,165.4136,165.4136,165.0543,165.0903,7907.0
2023-03-01 13:25:00,183.85,183.95,183.83,183.83,4575.0,165.1352,165.225,165.1172,165.1172,4575.0
2023-03-01 13:30:00,183.82,183.82,183.69,183.76,12722.0,165.1082,165.1082,164.9915,165.0543,12722.0
2023-03-01 13:35:00,183.73,183.88,183.68,183.74,13899.0,165.0274,165.1621,164.9825,165.0364,13899.0
2023-03-01 13:40:00,183.77,183.79,183.6,183.65,22210.0,165.0633,165.0813,164.9106,164.9555,22210.0
2023-03-01 13:45:00,183.66,183.68,183.47,183.64,7397.0,164.9645,164.9825,164.7939,164.9466,7397.0
2023-03-01 13:50:00,183.63,183.72,183.56,183.62,5235.0,164.9376,165.0184,164.8747,164.9286,5235.0
2023-03-01 13:55:00,183.63,183.65,183.44,183.49,8681.0,164.9376,164.9555,164.7669,164.8118,8681.0
2023-03-01 14:00:00,183.46,183.47,183.08,183.16,9414.0,164.7849,164.7939,164.4436,164.5154,9414.0
2023-03-01 14:05:00,183.11,183.28,183.01,183.24,15823.0,164.4705,164.6232,164.3807,164.5873,15823.0
2023-03-01 14:10:00,183.25,183.39,183.24,183.38,9509.0,164.5963,164.722,164.5873,164.713,9509.0
2023-03-01 14:15:00,183.34,183.34,183.09,183.15,9308.0,164.6771,164.6771,164.4525,164.5064,9308.0
2023-03-01 14:20:00,183.12,183.17,182.88,182.98,7531.0,164.4795,164.5244,164.2639,164.3537,7531.0
2023-03-01 14:25:00,182.94,182.94,182.73,182.75,15112.0,164.3178,164.3178,164.1292,164.1472,15112.0
2023-03-01 14:30:00,182.7,182.87,182.65,182.74,13743.0,164.1022,164.2549,164.0573,164.1382,13743.0
2023-03-01 14:35:00,182.74,182.88,182.72,182.85,11604.0,164.1382,164.2639,164.1202,164.237,11604.0
2023-03-01 14:40:00,182.84,183.0,182.74,182.98,11626.0,164.228,164.3717,164.1382,164.3537,11626.0
2023-03-01 14:45:00,182.96,183.05,182.84,182.87,11575.0,164.3358,164.4166,164.228,164.2549,11575.0
2023-03-01 14:50:00,182.83,182.9,182.68,182.89,12179.0,164.219,164.2819,164.0843,164.2729,12179.0
2023-03-01 14:55:00,182.87,183.04,182.81,182.94,9051.0,164.2549,164.4076,164.201,164.3178,9051.0
2023-03-01 15:00:00,182.91,183.04,182.87,182.92,18046.0,164.2909,164.4076,164.2549,164.2998,18046.0
2023-03-01 15:05:00,182.93,182.98,182.83,182.94,9654.0,164.3088,164.3537,164.219,164.3178,9654.0
2023-03-01 15:10:00,182.97,183.07,182.85,182.94,15404.0,164.3448,164.4346,164.237,164.3178,15404.0
2023-03-01 15:15:00,182.96,183.1,182.81,183.09,11569.0,164.3358,164.4615,164.201,164.4525,11569.0
2023-03-01 15:20:00,183.1,183.16,182.83,182.84,11839.0,164.4615,164.5154,164.219,164.228,11839.0
2023-03-01 15:25:00,182.85,182.91,182.77,182.87,13706.0,164.237,164.2909,164.1651,164.2549,13706.0
2023-03-01 15:30:00,182.84,183.12,182.8,183.06,19884.0,164.228,164.4795,164.1921,164.4256,19884.0
2023-03-01 15:35:00,183.06,183.15,182.95,183.02,21297.0,164.4256,164.5064,164.3268,164.3897,21297.0
2023-03-01 15:40:00,183.03,183.37,183.03,183.34,36339.0,164.3987,164.704,164.3987,164.6771,36339.0
2023-03-01 15:45:00,183.36,183.46,183.05,183.25,38283.0,164.6951,164.7849,164.4166,164.5963,38283.0
2023-03-01 15:50:00,183.23,183.23,182.83,182.99,47753.0,164.5783,164.5783,164.219,164.3627,47753.0
2023-03-01 15:55:00,182.99,183.26,182.94,183.19,133122.0,164.3627,164.6052,164.3178,164.5424,133122.0
2023-03-02 09:30:00,182.82,182.82,182.0,182.34,50250.0,164.21,164.21,163.4735,163.7789,50250.0
2023-03-02 09:35:00,182.23,182.61,181.78,182.4,11739.0,163.6801,164.0214,163.2759,163.8328,11739.0
2023-03-02 09:40:00,182.39,182.82,182.34,182.82,15569.0,163.8238,164.21,163.7789,164.21,15569.0
2023-03-02 09:45:00,182.81,183.58,182.81,183.45,13386.0,164.201,164.8927,164.201,164.7759,13386.0
2023-03-02 09:50:00,183.47,183.8,183.23,183.33,13879.0,164.7939,165.0903,164.5783,164.6681,13879.0
2023-03-02 09:55:00,183.33,183.73,183.16,183.73,9536.0,164.6681,165.0274,164.5154,165.0274,9536.0
2023-03-02 10:00:00,183.75,183.89,183.54,183.7,10069.0,165.0454,165.1711,164.8567,165.0004,10069.0
2023-03-02 10:05:00,183.74,184.13,183.63,184.07,11990.0,165.0364,165.3867,164.9376,165.3328,11990.0
2023-03-02 10:10:00,184.1,184.29,183.87,184.05,13974.0,165.3597,165.5304,165.1531,165.3148,13974.0
2023-03-02 10:15:00,184.1,184.19,183.62,183.73,9644.0,165.3597,165.4406,164.9286,165.0274,9644.0
2023-03-02 10:20:00,183.77,183.9,182.97,183.09,10386.0,165.0633,165.1801,164.3448,164.4525,10386.0
2023-03-02 10:25:00,183.04,183.51,182.99,183.31,11627.0,164.4076,164.8298,164.3627,164.6501,11627.0
2023-03-02 10:30:00,183.31,183.54,183.12,183.52,17390.0,164.6501,164.8567,164.4795,164.8388,17390.0
2023-03-02 10:35:00,183.51,183.59,183.02,183.04,8289.0,164.8298,164.9016,164.3897,164.4076,8289.0
2023-03-02 10:40:00,183.04,183.2,183.03,183.15,8128.0,164.4076,164.5513,164.3987,164.5064,8128.0
2023-03-02 10:45:00,183.14,183.18,183.01,183.15,8021.0,164.4975,164.5334,164.3807,164.5064,8021.0
2023-03-02 10:50:00,183.15,183.3,183.08,183.22,8743.0,164.5064,164.6412,164.4436,164.5693,8743.0
2023-03-02 10:55:00,183.22,183.33,183.12,183.25,8974.0,164.5693,164.6681,164.4795,164.5963,8974.0
2023-03-02 11:00:00,183.24,183.36,183.16,183.19,7959.0,164.5873,164.6951,164.5154,164.5424,7959.0
2023-03-02 11:05:00,183.17,183.32,183.16,183.27,10763.0,164.5244,164.6591,164.5154,164.6142,10763.0
2023-03-02 11:10:00,183.24,183.28,183.06,183.08,7500.0,164.5873,164.6232,164.4256,164.4436,7500.0
2023-03-02 11:15:00,183.12,183.36,183.1,183.36,10336.0,164.4795,164.6951,164.4615,164.6951,10336.0
2023-03-02 11:20:00,183.39,183.46,183.15,183.15,5023.0,164.722,164.7849,164.5064,164.5064,5023.0
2023-03-02 11:25:00,183.2,183.27,182.93,182.94,7921.0,164.5513,164.6142,164.3088,164.3178,7921.0
2023-03-02 11:30:00,182.97,183.33,182.93,183.33,29835.0,164.3448,164.6681,164.3088,164.6681,29835.0
2023-03-02 11:35:00,183.3,183.54,183.28,183.28,9106.0,164.6412,164.8567,164.6232,164.6232,9106.0
2023-03-02 11:40:00,183.25,183.29,183.08,183.11,5624.0,164.5963,164.6322,164.4436,164.4705,5624.0
2023-03-02 11:45:00,183.09,183.36,183.09,183.34,5736.0,164.4525,164.6951,164.4525,164.6771,5736.0
2023-03-02 11:50:00,183.33,183.44,183.29,183.3,4141.0,164.6681,164.7669,164.6322,164.6412,4141.0
2023-03-02 11:55:00,183.17,183.37,183.17,183.34,4563.0,164.5244,164.704,164.5244,164.6771,4563.0
2023-03-02 12:00:00,183.34,183.39,183.28,183.34,6280.0,164.6771,164.722,164.6232,164.6771,6280.0
2023-03-02 12:05:00,183.35,183.39,183.27,183.27,6801.0,164.6861,164.722,164.6142,164.6142,6801.0
2023-03-02 12:10:00,183.24,183.4,183.24,183.33,5675.0,164.5873,164.731,164.5873,164.6681,5675.0
2023-03-02 12:15:00,183.34,183.43,183.19,183.19,5261.0,164.6771,164.7579,164.5424,164.5424,5261.0
2023-03-02 12:20:00,183.16,183.22,183.11,183.13,5622.0,164.5154,164.5693,164.4705,164.4885,5622.0
2023-03-02 12:25:00,183.12,183.34,183.12,183.31,4600.0,164.4795,164.6771,164.4795,164.6501,4600.0
2023-03-02 12:30:00,183.31,183.59,183.31,183.54,6801.0,164.6501,164.9016,164.6501,164.8567,6801.0
2023-03-02 12:35:00,183.48,183.53,183.33,183.35,5700.0,164.8028,164.8478,164.6681,164.6861,5700.0
2023-03-02 12:40:00,183.35,183.37,183.19,183.32,5904.0,164.6861,164.704,164.5424,164.6591,5904.0
2023-03-02 12:45:00,183.3,183.34,183.18,183.23,5725.0,164.6412,164.6771,164.5334,164.5783,5725.0
2023-03-02 12:50:00,183.27,183.35,183.24,183.32,8904.0,164.6142,164.6861,164.5873,164.6591,8904.0
2023-03-02 12:55:00,183.33,183.35,183.2,183.3,10029.0,164.6681,164.6861,164.5513,164.6412,10029.0
2023-03-02 13:00:00,183.3,183.42,183.21,183.32,13204.0,164.6412,164.749,164.5603,164.6591,13204.0
2023-03-02 13:05:00,183.31,183.33,183.21,183.33,9900.0,164.6501,164.6681,164.5603,164.6681,9900.0
2023-03-02 13:10:00,183.34,183.36,183.25,183.3,9618.0,164.6771,164.6951,164.5963,164.6412,9618.0
2023-03-02 13:15:00,183.3,183.31,183.17,183.27,8993.0,164.6412,164.6501,164.5244,164.6142,8993.0
2023-03-02 13:20:00,183.25,183.26,182.94,182.96,6223.0,164.5963,164.6052,164.3178,164.3358,6223.0
2023-03-02 13:25:00,182.98,183.0,182.84,182.84,9297.0,164.3537,164.3717,164.228,164.228,9297.0
2023-03-02 13:30:00,182.84,182.98,182.77,182.93,12370.0,164.228,164.3537,164.1651,164.3088,12370.0
2023-03-02 13:35:00,182.94,183.61,182.92,183.21,22670.0,164.3178,164.9196,164.2998,164.5603,22670.0
2023-03-02 13:40:00,183.2,183.37,183.08,183.08,17105.0,164.5513,164.704,164.4436,164.4436,17105.0
2023-03-02 13:45:00,183.1,183.3,183.03,183.29,7726.0,164.4615,164.6412,164.3987,164.6322,7726.0
2023-03-02 13:50:00,183.26,183.31,183.12,183.31,7642.0,164.6052,164.6501,164.4795,164.6501,7642.0
2023-03-02 13:55:00,183.33,183.57,183.3,183.55,12445.0,164.6681,164.8837,164.6412,164.8657,12445.0
2023-03-02 14:00:00,183.56,184.08,183.56,183.96,13283.0,164.8747,165.3418,164.8747,165.234,13283.0
2023-03-02 14:05:00,183.94,183.95,183.73,183.75,7705.0,165.216,165.225,165.0274,165.0454,7705.0
2023-03-02 14:10:00,183.79,183.84,183.4,183.44,7330.0,165.0813,165.1262,164.731,164.7669,7330.0
2023-03-02 14:15:00,183.47,183.49,183.36,183.49,8056.0,164.7939,164.8118,164.6951,164.8118,8056.0
2023-03-02 14:20:00,183.52,183.53,183.32,183.48,10668.0,164.8388,164.8478,164.6591,164.8028,10668.0
2023-03-02 14:25:00,183.52,183.78,183.47,183.78,8886.0,164.8388,165.0723,164.7939,165.0723,8886.0
2023-03-02 14:30:00,183.8,183.88,183.73,183.77,8261.0,165.0903,165.1621,165.0274,165.0633,8261.0
2023-03-02 14:35:00,183.75,183.75,183.44,183.6,8125.0,165.0454,165.0454,164.7669,164.9106,8125.0
2023-03-02 14:40:00,183.61,183.65,183.47,183.5,8337.0,164.9196,164.9555,164.7939,164.8208,8337.0
2023-03-02 14:45:00,183.49,183.6,183.48,183.6,11180.0,164.8118,164.9106,164.8028,164.9106,11180.0
2023-03-02 14:50:00,183.57,183.72,183.47,183.71,13753.0,164.8837,165.0184,164.7939,165.0094,13753.0
2023-03-02 14:55:00,183.73,183.91,183.68,183.88,12499.0,165.0274,165.1891,164.9825,165.1621,12499.0
2023-03-02 15:00:00,183.89,184.08,183.73,183.89,12959.0,165.1711,165.3418,165.0274,165.1711,12959.0
2023-03-02 15:05:00,183.85,183.98,183.78,183.98,9688.0,165.1352,165.2519,165.0723,165.2519,9688.0
2023-03-02 15:10:00,183.96,184.34,183.93,184.28,14500.0,165.234,165.5753,165.207,165.5214,14500.0
2023-03-02 15:15:00,184.3,184.38,184.06,184.09,14758.0,165.5394,165.6112,165.3238,165.3507,14758.0
2023-03-02 15:20:00,184.09,184.39,184.08,184.35,23874.0,165.3507,165.6202,165.3418,165.5843,23874.0
2023-03-02 15:25:00,184.4,184.53,184.33,184.47,29947.0,165.6292,165.746,165.5663,165.6921,29947.0
2023-03-02 15:30:00,184.5,184.76,184.46,184.76,18462.0,165.719,165.9525,165.6831,165.9525,18462.0
2023-03-02 15:35:00,184.76,185.12,184.7,184.97,35039.0,165.9525,166.2759,165.8987,166.1412,35039.0
2023-03-02 15:40:00,184.97,185.03,184.7,184.71,35250.0,166.1412,166.1951,165.8987,165.9076,35250.0
2023-03-02 15:45:00,184.7,184.82,184.66,184.81,30122.0,165.8987,166.0064,165.8627,165.9975,30122.0
2023-03-02 15:50:00,184.8,184.82,184.37,184.47,45262.0,165.9885,166.0064,165.6022,165.6921,45262.0
2023-03-02 15:55:00,184.47,184.72,184.44,184.72,133720.0,165.6921,165.9166,165.6651,165.9166,133720.0
2023-03-03 09:30:00,186.25,186.69,185.76,186.08,61630.0,167.2909,167.6861,166.8508,167.1382,61630.0
2023-03-03 09:35:00,186.09,186.24,185.62,185.96,15639.0,167.1472,167.2819,166.725,167.0304,15639.0
2023-03-03 09:40:00,185.93,186.09,185.53,185.9,24294.0,167.0034,167.1472,166.6442,166.9765,24294.0
2023-03-03 09:45:00,185.84,186.18,185.69,185.96,24184.0,166.9226,167.228,166.7879,167.0304,24184.0
2023-03-03 09:50:00,185.88,186.0,185.6,186.0,20811.0,166.9585,167.0663,166.707,167.0663,20811.0
2023-03-03 09:55:00,185.91,186.08,185.76,185.79,11113.0,166.9855,167.1382,166.8508,166.8777,11113.0
2023-03-03 10:00:00,185.96,185.96,185.32,185.39,13656.0,167.0304,167.0304,166.4555,166.5184,13656.0
2023-03-03 10:05:00,185.3,185.58,185.17,185.34,19314.0,166.4376,166.6891,166.3208,166.4735,19314.0
2023-03-03 10:10:00,185.38,185.92,185.35,185.92,18952.0,166.5094,166.9945,166.4825,166.9945,18952.0
2023-03-03 10:15:00,185.95,186.17,185.86,185.97,16896.0,167.0214,167.219,166.9406,167.0394,16896.0
2023-03-03 10:20:00,185.89,186.15,185.71,186.01,16304.0,166.9675,167.2011,166.8058,167.0753,16304.0
2023-03-03 10:25:00,186.01,186.17,185.91,186.02,9323.0,167.0753,167.219,166.9855,167.0843,9323.0
2023-03-03 10:30:00,185.97,186.09,185.72,185.73,16932.0,167.0394,167.1472,166.8148,166.8238,16932.0
2023-03-03 10:35:00,185.79,185.83,185.41,185.48,11178.0,166.8777,166.9136,166.5364,166.5993,11178.0
2023-03-03 10:40:00,185.47,185.47,185.21,185.24,9524.0,166.5903,166.5903,166.3567,166.3837,9524.0
2023-03-03 10:45:00,185.27,185.41,185.17,185.2,10899.0,166.4106,166.5364,166.3208,166.3478,10899.0
2023-03-03 10:50:00,185.15,185.16,184.62,184.72,17560.0,166.3028,166.3118,165.8268,165.9166,17560.0
2023-03-03 10:55:00,184.72,184.86,184.7,184.82,10869.0,165.9166,166.0424,165.8987,166.0064,10869.0
2023-03-03 11:00:00,184.87,185.17,184.87,185.04,6850.0,166.0513,166.3208,166.0513,166.204,6850.0
2023-03-03 11:05:00,185.11,185.25,184.97,185.03,10202.0,166.2669,166.3927,166.1412,166.1951,10202.0
2023-03-03 11:10:00,185.03,185.04,184.76,184.88,7295.0,166.1951,166.204,165.9525,166.0603,7295.0
2023-03-03 11:15:00,184.96,185.2,184.93,185.12,9929.0,166.1322,166.3478,166.1052,166.2759,9929.0
2023-03-03 11:20:00,185.11,185.11,184.85,184.95,14780.0,166.2669,166.2669,166.0334,166.1232,14780.0
2023-03-03 11:25:00,185.0,185.04,184.86,184.96,9466.0,166.1681,166.204,166.0424,166.1322,9466.0
2023-03-03 11:30:00,184.96,185.16,184.94,184.95,11630.0,166.1322,166.3118,166.1142,166.1232,11630.0
2023-03-03 11:35:00,184.96,185.25,184.96,185.05,10206.0,166.1322,166.3927,166.1322,166.213,10206.0
2023-03-03 11:40:00,185.04,185.22,185.04,185.21,9464.0,166.204,166.3657,166.204,166.3567,9464.0
2023-03-03 11:45:00,185.21,185.33,185.13,185.17,14452.0,166.3567,166.4645,166.2849,166.3208,14452.0
2023-03-03 11:50:00,185.13,185.56,185.13,185.41,15832.0,166.2849,166.6711,166.2849,166.5364,15832.0
2023-03-03 11:55:00,185.39,185.57,185.39,185.47,29137.0,166.5184,166.6801,166.5184,166.5903,29137.0
2023-03-03 12:00:00,185.47,185.53,185.37,185.37,16934.0,166.5903,166.6442,166.5005,166.5005,16934.0
2023-03-03 12:05:00,185.38,185.45,185.3,185.36,15258.0,166.5094,166.5723,166.4376,166.4915,15258.0
2023-03-03 12:10:00,185.35,185.44,185.32,185.41,14212.0,166.4825,166.5633,166.4555,166.5364,14212.0
2023-03-03 12:15:00,185.44,185.49,185.32,185.33,10459.0,166.5633,166.6082,166.4555,166.4645,10459.0
2023-03-03 12:20:00,185.3,185.42,185.22,185.36,7880.0,166.4376,166.5454,166.3657,166.4915,7880.0
2023-03-03 12:25:00,185.36,185.42,185.32,185.38,6372.0,166.4915,166.5454,166.4555,166.5094,6372.0
2023-03-03 12:30:00,185.39,185.42,185.3,185.3,9337.0,166.5184,166.5454,166.4376,166.4376,9337.0
2023-03-03 12:35:00,185.3,185.39,185.16,185.24,7618.0,166.4376,166.5184,166.3118,166.3837,7618.0
2023-03-03 12:40:00,185.23,185.25,185.01,185.14,9463.0,166.3747,166.3927,166.1771,166.2939,9463.0
2023-03-03 12:45:00,185.12,185.26,185.08,185.23,4877.0,166.2759,166.4016,166.24,166.3747,4877.0
2023-03-03 12:50:00,185.21,185.42,185.17,185.33,19245.0,166.3567,166.5454,166.3208,166.4645,19245.0
2023-03-03 12:55:00,185.41,185.47,185.37,185.43,14947.0,166.5364,166.5903,166.5005,166.5543,14947.0
2023-03-03 13:00:00,185.45,185.45,185.34,185.35,10437.0,166.5723,166.5723,166.4735,166.4825,10437.0
2023-03-03 13:05:00,185.34,185.48,185.29,185.42,6139.0,166.4735,166.5993,166.4286,166.5454,6139.0
2023-03-03 13:10:00,185.43,185.46,185.35,185.4,13498.0,166.5543,166.5813,166.4825,166.5274,13498.0
2023-03-03 13:15:00,185.36,185.36,185.23,185.34,8372.0,166.4915,166.4915,166.3747,166.4735,8372.0
2023-03-03 13:20:00,185.34,185.47,185.26,185.4,11590.0,166.4735,166.5903,166.4016,166.5274,11590.0
2023-03-03 13:25:00,185.38,185.45,185.31,185.39,11426.0,166.5094,166.5723,166.4466,166.5184,11426.0
2023-03-03 13:30:00,185.41,185.43,185.0,185.03,17666.0,166.5364,166.5543,166.1681,166.1951,17666.0
2023-03-03 13:35:00,185.03,185.11,184.96,185.09,11398.0,166.1951,166.2669,166.1322,166.249,11398.0
2023-03-03 13:40:00,185.09,185.23,185.05,185.18,24115.0,166.249,166.3747,166.213,166.3298,24115.0
2023-03-03 13:45:00,185.18,185.35,185.16,185.32,7380.0,166.3298,166.4825,166.3118,166.4555,7380.0
2023-03-03 13:50:00,185.29,185.35,185.24,185.31,9272.0,166.4286,166.4825,166.3837,166.4466,9272.0
2023-03-03 13:55:00,185.29,185.39,185.25,185.38,8945.0,166.4286,166.5184,166.3927,166.5094,8945.0
2023-03-03 14:00:00,185.4,185.41,185.26,185.37,9849.0,166.5274,166.5364,166.4016,166.5005,9849.0
2023-03-03 14:05:00,185.36,185.42,185.27,185.32,15357.0,166.4915,166.5454,166.4106,166.4555,15357.0
2023-03-03 14:10:00,185.36,185.62,185.34,185.55,32356.0,166.4915,166.725,166.4735,166.6621,32356.0
2023-03-03 14:15:00,185.55,185.87,185.51,185.64,15074.0,166.6621,166.9496,166.6262,166.743,15074.0
2023-03-03 14:20:00,185.63,185.66,185.56,185.61,10017.0,166.734,166.7609,166.6711,166.716,10017.0
2023-03-03 14:25:00,185.63,185.85,185.62,185.84,11830.0,166.734,166.9316,166.725,166.9226,11830.0
2023-03-03 14:30:00,185.84,185.9,185.61,185.68,17305.0,166.9226,166.9765,166.716,166.7789,17305.0
2023-03-03 14:35:00,185.68,185.71,185.6,185.61,10385.0,166.7789,166.8058,166.707,166.716,10385.0
2023-03-03 14:40:00,185.59,185.7,185.58,185.66,15487.0,166.6981,166.7969,166.6891,166.7609,15487.0
2023-03-03 14:45:00,185.66,185.75,185.6,185.69,11983.0,166.7609,166.8418,166.707,166.7879,11983.0
2023-03-03 14:50:00,185.7,185.73,185.64,185.68,14550.0,166.7969,166.8238,166.743,166.7789,14550.0
2023-03-03 14:55:00,185.67,185.77,185.64,185.77,14672.0,166.7699,166.8597,166.743,166.8597,14672.0
2023-03-03 15:00:00,185.79,185.85,185.66,185.84,14046.0,166.8777,166.9316,166.7609,166.9226,14046.0
2023-03-03 15:05:00,185.83,186.1,185.83,186.08,19113.0,166.9136,167.1561,166.9136,167.1382,19113.0
2023-03-03 15:10:00,186.05,186.07,185.75,185.75,19742.0,167.1112,167.1292,166.8418,166.8418,19742.0
2023-03-03 15:15:00,185.75,185.9,185.71,185.87,17464.0,166.8418,166.9765,166.8058,166.9496,17464.0
2023-03-03 15:20:00,185.85,185.99,185.78,185.89,19478.0,166.9316,167.0573,166.8687,166.9675,19478.0
2023-03-03 15:25:00,185.91,186.05,185.82,186.04,21436.0,166.9855,167.1112,166.9046,167.1023,21436.0
2023-03-03 15:30:00,186.04,186.19,185.97,186.15,20989.0,167.1023,167.237,167.0394,167.2011,20989.0
2023-03-03 15:35:00,186.15,186.18,185.96,185.99,20783.0,167.2011,167.228,167.0304,167.0573,20783.0
2023-03-03 15:40:00,186.02,186.06,185.93,185.94,22387.0,167.0843,167.1202,167.0034,167.0124,22387.0
2023-03-03 15:45:00,185.93,186.08,185.9,186.04,27904.0,167.0034,167.1382,166.9765,167.1023,27904.0
2023-03-03 15:50:00,186.05,186.05,185.67,185.67,44293.0,167.1112,167.1112,166.7699,166.7699,44293.0
2023-03-03 15:55:00,185.67,185.8,185.52,185.58,164175.0,166.7699,166.8867,166.6352,166.6891,164175.0
2023-03-06 09:30:00,185.45,186.08,185.36,185.78,56843.0,166.5723,167.1382,166.4915,166.8687,56843.0
2023-03-06 09:35:00,185.73,186.6,185.64,186.49,24161.0,166.8238,167.6052,166.743,167.5064,24161.0
2023-03-06 09:40:00,186.53,186.56,186.04,186.22,29447.0,167.5424,167.5693,167.1023,167.2639,29447.0
2023-03-06 09:45:00,186.22,186.63,186.15,186.38,13941.0,167.2639,167.6322,167.2011,167.4076,13941.0
2023-03-06 09:50:00,186.43,186.64,186.24,186.51,12094.0,167.4526,167.6412,167.2819,167.5244,12094.0
2023-03-06 09:55:00,186.47,186.57,186.24,186.57,22247.0,167.4885,167.5783,167.2819,167.5783,22247.0
2023-03-06 10:00:00,186.59,186.97,186.5,186.84,21491.0,167.5963,167.9376,167.5154,167.8208,21491.0
2023-03-06 10:05:00,186.89,186.89,186.56,186.72,23421.0,167.8657,167.8657,167.5693,167.713,23421.0
2023-03-06 10:10:00,186.71,187.06,186.65,187.05,14434.0,167.704,168.0184,167.6502,168.0094,14434.0
2023-03-06 10:15:00,187.06,187.41,186.97,187.32,23020.0,168.0184,168.3328,167.9376,168.252,23020.0
2023-03-06 10:20:00,187.3,187.52,187.25,187.49,9879.0,168.234,168.4316,168.1891,168.4046,9879.0
2023-03-06 10:25:00,187.46,187.67,187.23,187.33,12330.0,168.3777,168.5663,168.1711,168.2609,12330.0
2023-03-06 10:30:00,187.33,187.65,187.33,187.47,21295.0,168.2609,168.5484,168.2609,168.3867,21295.0
2023-03-06 10:35:00,187.46,187.52,187.12,187.15,12260.0,168.3777,168.4316,168.0723,168.0993,12260.0
2023-03-06 10:40:00,187.18,187.46,187.0,187.29,14406.0,168.1262,168.3777,167.9645,168.225,14406.0
2023-03-06 10:45:00,187.35,187.39,186.84,186.92,19900.0,168.2789,168.3148,167.8208,167.8927,19900.0
2023-03-06 10:50:00,186.93,187.04,186.7,186.9,8981.0,167.9017,168.0005,167.6951,167.8747,8981.0
2023-03-06 10:55:00,186.85,186.88,186.36,186.36,22395.0,167.8298,167.8567,167.3897,167.3897,22395.0
2023-03-06 11:00:00,186.38,186.48,186.24,186.32,16572.0,167.4076,167.4975,167.2819,167.3537,16572.0
2023-03-06 11:05:00,186.29,186.36,186.05,186.16,24872.0,167.3268,167.3897,167.1112,167.21,24872.0
2023-03-06 11:10:00,186.21,186.54,186.21,186.46,7392.0,167.2549,167.5514,167.2549,167.4795,7392.0
2023-03-06 11:15:00,186.59,186.68,186.39,186.44,6688.0,167.5963,167.6771,167.4166,167.4615,6688.0
2023-03-06 11:20:00,186.43,186.54,186.28,186.4,7678.0,167.4526,167.5514,167.3178,167.4256,7678.0
2023-03-06 11:25:00,186.37,186.39,186.16,186.28,13559.0,167.3987,167.4166,167.21,167.3178,13559.0
2023-03-06 11:30:00,186.26,186.28,185.74,185.84,8656.0,167.2999,167.3178,166.8328,166.9226,8656.0
2023-03-06 11:35:00,185.89,186.12,185.74,186.12,10922.0,166.9675,167.1741,166.8328,167.1741,10922.0
2023-03-06 11:40:00,186.13,186.13,185.76,185.92,9505.0,167.1831,167.1831,166.8508,166.9945,9505.0
2023-03-06 11:45:00,185.95,186.05,185.59,185.78,12487.0,167.0214,167.1112,166.6981,166.8687,12487.0
2023-03-06 11:50:00,185.74,185.89,185.71,185.89,7320.0,166.8328,166.9675,166.8058,166.9675,7320.0
2023-03-06 11:55:00,185.86,186.09,185.81,186.09,11401.0,166.9406,167.1472,166.8957,167.1472,11401.0
2023-03-06 12:00:00,186.09,186.21,185.97,186.11,18438.0,167.1472,167.2549,167.0394,167.1651,18438.0
2023-03-06 12:05:00,186.13,186.35,186.01,186.34,9460.0,167.1831,167.3807,167.0753,167.3717,9460.0
2023-03-06 12:10:00,186.39,186.53,186.37,186.5,9355.0,167.4166,167.5424,167.3987,167.5154,9355.0
2023-03-06 12:15:00,186.55,186.73,186.48,186.71,7535.0,167.5603,167.722,167.4975,167.704,7535.0
2023-03-06 12:20:00,186.74,186.77,186.54,186.54,8062.0,167.731,167.7579,167.5514,167.5514,8062.0
2023-03-06 12:25:00,186.53,186.6,186.38,186.49,12795.0,167.5424,167.6052,167.4076,167.5064,12795.0
2023-03-06 12:30:00,186.5,186.51,186.4,186.49,9593.0,167.5154,167.5244,167.4256,167.5064,9593.0
2023-03-06 12:35:00,186.49,186.51,186.18,186.2,7526.0,167.5064,167.5244,167.228,167.246,7526.0
2023-03-06 12:40:00,186.23,186.35,186.23,186.28,8113.0,167.2729,167.3807,167.2729,167.3178,8113.0
2023-03-06 12:45:00,186.3,186.3,186.06,186.17,11332.0,167.3358,167.3358,167.1202,167.219,11332.0
2023-03-06 12:50:00,186.14,186.53,186.08,186.5,21964.0,167.1921,167.5424,167.1382,167.5154,21964.0
2023-03-06 12:55:00,186.49,186.62,186.39,186.42,20134.0,167.5064,167.6232,167.4166,167.4436,20134.0
2023-03-06 13:00:00,186.43,186.43,186.25,186.35,8994.0,167.4526,167.4526,167.2909,167.3807,8994.0
2023-03-06 13:05:00,186.38,186.47,186.21,186.29,11846.0,167.4076,167.4885,167.2549,167.3268,11846.0
2023-03-06 13:10:00,186.31,186.35,186.19,186.24,7989.0,167.3448,167.3807,167.237,167.2819,7989.0
2023-03-06 13:15:00,186.21,186.3,186.2,186.26,9803.0,167.2549,167.3358,167.246,167.2999,9803.0
2023-03-06 13:20:00,186.26,186.29,186.0,186.01,24524.0,167.2999,167.3268,167.0663,167.0753,24524.0
2023-03-06 13:25:00,186.03,186.27,186.01,186.21,10714.0,167.0933,167.3088,167.0753,167.2549,10714.0
2023-03-06 13:30:00,186.21,186.27,186.03,186.05,10631.0,167.2549,167.3088,167.0933,167.1112,10631.0
2023-03-06 13:35:00,186.05,186.05,185.7,185.84,18273.0,167.1112,167.1112,166.7969,166.9226,18273.0
2023-03-06 13:40:00,185.84,185.88,185.76,185.86,10418.0,166.9226,166.9585,166.8508,166.9406,10418.0
2023-03-06 13:45:00,185.84,185.85,185.67,185.7,11627.0,166.9226,166.9316,166.7699,166.7969,11627.0
2023-03-06 13:50:00,185.7,185.75,185.6,185.69,8165.0,166.7969,166.8418,166.707,166.7879,8165.0
2023-03-06 13:55:00,185.69,185.69,185.55,185.63,12721.0,166.7879,166.7879,166.6621,166.734,12721.0
2023-03-06 14:00:00,185.65,185.74,185.58,185.69,18310.0,166.7519,166.8328,166.6891,166.7879,18310.0
2023-03-06 14:05:00,185.72,185.92,185.7,185.7,11120.0,166.8148,166.9945,166.7969,166.7969,11120.0
2023-03-06 14:10:00,185.7,185.84,185.6,185.77,8290.0,166.7969,166.9226,166.707,166.8597,8290.0
2023-03-06 14:15:00,185.76,185.79,185.63,185.76,9958.0,166.8508,166.8777,166.734,166.8508,9958.0
2023-03-06 14:20:00,185.74,185.82,185.64,185.65,13772.0,166.8328,166.9046,166.743,166.7519,13772.0
2023-03-06 14:25:00,185.65,185.76,185.53,185.69,15010.0,166.7519,166.8508,166.6442,166.7879,15010.0
2023-03-06 14:30:00,185.69,185.84,185.69,185.73,10165.0,166.7879,166.9226,166.7879,166.8238,10165.0
2023-03-06 14:35:00,185.7,186.01,185.7,186.01,42407.0,166.7969,167.0753,166.7969,167.0753,42407.0
2023-03-06 14:40:00,186.03,186.29,186.02,186.27,9128.0,167.0933,167.3268,167.0843,167.3088,9128.0
2023-03-06 14:45:00,186.28,186.28,186.05,186.1,11081.0,167.3178,167.3178,167.1112,167.1561,11081.0
2023-03-06 14:50:00,186.1,186.41,186.09,186.4,28382.0,167.1561,167.4346,167.1472,167.4256,28382.0
2023-03-06 14:55:00,186.4,186.54,186.15,186.24,29167.0,167.4256,167.5514,167.2011,167.2819,29167.0
2023-03-06 15:00:00,186.22,186.22,185.98,186.05,21614.0,167.2639,167.2639,167.0484,167.1112,21614.0
2023-03-06 15:05:00,186.04,186.29,186.03,186.28,10363.0,167.1023,167.3268,167.0933,167.3178,10363.0
2023-03-06 15:10:00,186.31,186.45,186.24,186.32,24407.0,167.3448,167.4705,167.2819,167.3537,24407.0
2023-03-06 15:15:00,186.31,186.37,186.21,186.22,27548.0,167.3448,167.3987,167.2549,167.2639,27548.0
2023-03-06 15:20:00,186.18,186.18,185.99,186.04,17930.0,167.228,167.228,167.0573,167.1023,17930.0
2023-03-06 15:25:00,186.04,186.22,186.04,186.06,17661.0,167.1023,167.2639,167.1023,167.1202,17661.0
2023-03-06 15:30:00,186.06,186.4,185.99,186.39,63788.0,167.1202,167.4256,167.0573,167.4166,63788.0
2023-03-06 15:35:00,186.41,186.41,186.01,186.17,19382.0,167.4346,167.4346,167.0753,167.219,19382.0
2023-03-06 15:40:00,186.18,186.49,186.14,186.44,17881.0,167.228,167.5064,167.1921,167.4615,17881.0
2023-03-06 15:45:00,186.47,186.52,186.29,186.39,22237.0,167.4885,167.5334,167.3268,167.4166,22237.0
2023-03-06 15:50:00,186.34,186.46,186.32,186.38,29434.0,167.3717,167.4795,167.3537,167.4076,29434.0
2023-03-06 15:55:00,186.38,186.54,186.29,186.51,91022.0,167.4076,167.5514,167.3268,167.5244,91022.0
2023-03-07 09:30:00,185.19,185.99,184.87,185.32,144180.0,166.3388,167.0573,166.0513,166.4555,144180.0
2023-03-07 09:35:00,185.31,185.39,184.72,184.91,36609.0,166.4466,166.5184,165.9166,166.0873,36609.0
2023-03-07 09:40:00,184.96,185.06,184.23,184.23,56431.0,166.1322,166.222,165.4765,165.4765,56431.0
2023-03-07 09:45:00,184.16,184.49,183.81,184.42,28403.0,165.4136,165.71,165.0993,165.6472,28403.0
2023-03-07 09:50:00,184.49,184.6,183.96,183.99,18954.0,165.71,165.8088,165.234,165.2609,18954.0
2023-03-07 09:55:00,183.84,184.82,183.84,184.59,9623.0,165.1262,166.0064,165.1262,165.7999,9623.0
2023-03-07 10:00:00,184.65,184.72,183.94,183.96,17909.0,165.8537,165.9166,165.216,165.234,17909.0
2023-03-07 10:05:00,183.8,184.03,183.69,183.78,11135.0,165.0903,165.2969,164.9915,165.0723,11135.0
2023-03-07 10:10:00,183.81,184.0,183.66,183.87,9699.0,165.0993,165.2699,164.9645,165.1531,9699.0
2023-03-07 10:15:00,183.81,184.05,183.6,184.03,14817.0,165.0993,165.3148,164.9106,165.2969,14817.0
2023-03-07 10:20:00,184.05,184.58,184.05,184.44,17802.0,165.3148,165.7909,165.3148,165.6651,17802.0
2023-03-07 10:25:00,184.44,184.44,184.07,184.23,14792.0,165.6651,165.6651,165.3328,165.4765,14792.0
2023-03-07 10:30:00,184.25,184.59,184.09,184.49,22976.0,165.4945,165.7999,165.3507,165.71,22976.0
2023-03-07 10:35:00,184.48,184.77,184.4,184.46,17067.0,165.701,165.9615,165.6292,165.6831,17067.0
2023-03-07 10:40:00,184.45,184.45,184.0,184.05,14768.0,165.6741,165.6741,165.2699,165.3148,14768.0
2023-03-07 10:45:00,183.97,184.7,183.97,184.57,12887.0,165.243,165.8987,165.243,165.7819,12887.0
2023-03-07 10:50:00,184.49,184.56,184.09,184.56,10807.0,165.71,165.7729,165.3507,165.7729,10807.0
2023-03-07 10:55:00,184.62,184.66,184.22,184.33,11805.0,165.8268,165.8627,165.4675,165.5663,11805.0
2023-03-07 11:00:00,184.32,184.68,184.21,184.68,6622.0,165.5573,165.8807,165.4585,165.8807,6622.0
2023-03-07 11:05:00,184.65,184.73,184.51,184.62,7886.0,165.8537,165.9256,165.728,165.8268,7886.0
2023-03-07 11:10:00,184.6,184.73,184.45,184.45,9766.0,165.8088,165.9256,165.6741,165.6741,9766.0
2023-03-07 11:15:00,184.48,184.63,184.43,184.56,8352.0,165.701,165.8358,165.6561,165.7729,8352.0
2023-03-07 11:20:00,184.6,184.61,184.35,184.48,6207.0,165.8088,165.8178,165.5843,165.701,6207.0
2023-03-07 11:25:00,184.48,184.48,184.17,184.17,7060.0,165.701,165.701,165.4226,165.4226,7060.0
2023-03-07 11:30:00,184.22,184.25,184.0,184.06,7948.0,165.4675,165.4945,165.2699,165.3238,7948.0
2023-03-07 11:35:00,183.99,184.31,183.99,184.27,6654.0,165.2609,165.5484,165.2609,165.5124,6654.0
2023-03-07 11:40:00,184.33,184.39,184.05,184.33,9240.0,165.5663,165.6202,165.3148,165.5663,9240.0
2023-03-07 11:45:00,184.31,184.35,184.22,184.35,3871.0,165.5484,165.5843,165.4675,165.5843,3871.0
2023-03-07 11:50:00,184.38,184.41,184.07,184.07,10213.0,165.6112,165.6382,165.3328,165.3328,10213.0
2023-03-07 11:55:00,184.07,184.11,183.97,184.06,8029.0,165.3328,165.3687,165.243,165.3238,8029.0
2023-03-07 12:00:00,184.03,184.1,183.98,183.99,7568.0,165.2969,165.3597,165.2519,165.2609,7568.0
2023-03-07 12:05:00,183.99,184.2,183.98,184.09,13189.0,165.2609,165.4496,165.2519,165.3507,13189.0
2023-03-07 12:10:00,184.09,184.11,183.98,184.03,6033.0,165.3507,165.3687,165.2519,165.2969,6033.0
2023-03-07 12:15:00,184.0,184.29,184.0,184.29,8693.0,165.2699,165.5304,165.2699,165.5304,8693.0
2023-03-07 12:20:00,184.28,184.83,184.28,184.54,14155.0,165.5214,166.0154,165.5214,165.7549,14155.0
2023-03-07 12:25:00,184.56,184.75,184.39,184.39,4226.0,165.7729,165.9436,165.6202,165.6202,4226.0
2023-03-07 12:30:00,184.37,184.37,184.05,184.12,8032.0,165.6022,165.6022,165.3148,165.3777,8032.0
2023-03-07 12:35:00,184.14,184.17,183.98,184.06,5986.0,165.3957,165.4226,165.2519,165.3238,5986.0
2023-03-07 12:40:00,184.02,184.17,184.01,184.14,10068.0,165.2879,165.4226,165.2789,165.3957,10068.0
2023-03-07 12:45:00,184.12,184.21,184.07,184.16,7625.0,165.3777,165.4585,165.3328,165.4136,7625.0
2023-03-07 12:50:00,184.15,184.2,184.04,184.04,4141.0,165.4046,165.4496,165.3058,165.3058,4141.0
2023-03-07 12:55:00,184.03,184.05,183.89,184.0,6985.0,165.2969,165.3148,165.1711,165.2699,6985.0
2023-03-07 13:00:00,183.99,184.03,183.8,183.8,5880.0,165.2609,165.2969,165.0903,165.0903,5880.0
2023-03-07 13:05:00,183.8,183.81,183.6,183.67,8874.0,165.0903,165.0993,164.9106,164.9735,8874.0
2023-03-07 13:10:00,183.68,183.83,183.68,183.8,7404.0,164.9825,165.1172,164.9825,165.0903,7404.0
2023-03-07 13:15:00,183.81,183.87,183.73,183.83,8401.0,165.0993,165.1531,165.0274,165.1172,8401.0
2023-03-07 13:20:00,183.84,183.86,183.73,183.75,8331.0,165.1262,165.1442,165.0274,165.0454,8331.0
2023-03-07 13:25:00,183.73,183.83,183.67,183.69,6126.0,165.0274,165.1172,164.9735,164.9915,6126.0
2023-03-07 13:30:00,183.67,183.86,183.67,183.7,8989.0,164.9735,165.1442,164.9735,165.0004,8989.0
2023-03-07 13:35:00,183.68,183.75,183.61,183.66,10055.0,164.9825,165.0454,164.9196,164.9645,10055.0
2023-03-07 13:40:00,183.69,183.73,183.54,183.62,10369.0,164.9915,165.0274,164.8567,164.9286,10369.0
2023-03-07 13:45:00,183.58,183.59,183.42,183.45,9230.0,164.8927,164.9016,164.749,164.7759,9230.0
2023-03-07 13:50:00,183.43,183.5,183.31,183.48,16290.0,164.7579,164.8208,164.6501,164.8028,16290.0
2023-03-07 13:55:00,183.49,183.5,183.17,183.21,12408.0,164.8118,164.8208,164.5244,164.5603,12408.0
2023-03-07 14:00:00,183.18,183.41,183.17,183.34,13083.0,164.5334,164.74,164.5244,164.6771,13083.0
2023-03-07 14:05:00,183.34,183.41,183.25,183.25,9488.0,164.6771,164.74,164.5963,164.5963,9488.0
2023-03-07 14:10:00,183.21,183.36,183.2,183.36,10917.0,164.5603,164.6951,164.5513,164.6951,10917.0
2023-03-07 14:15:00,183.35,183.46,183.29,183.31,16002.0,164.6861,164.7849,164.6322,164.6501,16002.0
2023-03-07 14:20:00,183.31,183.34,182.91,183.0,16560.0,164.6501,164.6771,164.2909,164.3717,16560.0
2023-03-07 14:25:00,183.0,183.23,183.0,183.12,18432.0,164.3717,164.5783,164.3717,164.4795,18432.0
2023-03-07 14:30:00,183.12,183.19,182.79,182.79,21352.0,164.4795,164.5424,164.1831,164.1831,21352.0
2023-03-07 14:35:00,182.81,182.98,182.79,182.91,13647.0,164.201,164.3537,164.1831,164.2909,13647.0
2023-03-07 14:40:00,182.89,183.02,182.8,182.81,10696.0,164.2729,164.3897,164.1921,164.201,10696.0
2023-03-07 14:45:00,182.8,182.89,182.7,182.71,9489.0,164.1921,164.2729,164.1022,164.1112,9489.0
2023-03-07 14:50:00,182.71,182.88,182.71,182.88,13548.0,164.1112,164.2639,164.1112,164.2639,13548.0
2023-03-07 14:55:00,182.88,182.99,182.8,182.98,17273.0,164.2639,164.3627,164.1921,164.3537,17273.0
2023-03-07 15:00:00,182.98,183.22,182.98,183.19,24692.0,164.3537,164.5693,164.3537,164.5424,24692.0
2023-03-07 15:05:00,183.21,183.37,183.14,183.21,15721.0,164.5603,164.704,164.4975,164.5603,15721.0
2023-03-07 15:10:00,183.21,183.43,183.15,183.42,11721.0,164.5603,164.7579,164.5064,164.749,11721.0
2023-03-07 15:15:00,183.44,183.65,183.44,183.62,14032.0,164.7669,164.9555,164.7669,164.9286,14032.0
2023-03-07 15:20:00,183.65,183.78,183.53,183.75,13318.0,164.9555,165.0723,164.8478,165.0454,13318.0
2023-03-07 15:25:00,183.71,183.77,183.65,183.7,20051.0,165.0094,165.0633,164.9555,165.0004,20051.0
2023-03-07 15:30:00,183.71,183.94,183.55,183.87,23080.0,165.0094,165.216,164.8657,165.1531,23080.0
2023-03-07 15:35:00,183.85,183.85,183.68,183.73,12899.0,165.1352,165.1352,164.9825,165.0274,12899.0
2023-03-07 15:40:00,183.74,183.78,183.54,183.55,16226.0,165.0364,165.0723,164.8567,164.8657,16226.0
2023-03-07 15:45:00,183.54,183.55,183.32,183.46,16556.0,164.8567,164.8657,164.6591,164.7849,16556.0
2023-03-07 15:50:00,183.43,183.48,183.25,183.3,37864.0,164.7579,164.8028,164.5963,164.6412,37864.0
2023-03-07 15:55:00,183.29,183.37,183.08,183.28,126192.0,164.6322,164.704,164.4436,164.6232,126192.0
2023-03-08 09:30:00,183.18,183.56,182.28,182.75,146551.0,164.5334,164.8747,163.725,164.1472,146551.0
2023-03-08 09:35:00,182.86,183.5,182.86,183.43,8035.0,164.246,164.8208,164.246,164.7579,8035.0
2023-03-08 09:40:00,183.27,183.53,183.0,183.06,7619.0,164.6142,164.8478,164.3717,164.4256,7619.0
2023-03-08 09:45:00,183.04,183.38,183.04,183.27,6370.0,164.4076,164.713,164.4076,164.6142,6370.0
2023-03-08 09:50:00,183.34,183.57,183.33,183.46,7355.0,164.6771,164.8837,164.6681,164.7849,7355.0
2023-03-08 09:55:00,183.47,183.56,183.29,183.4,11591.0,164.7939,164.8747,164.6322,164.731,11591.0
2023-03-08 10:00:00,183.39,183.53,182.77,183.39,9470.0,164.722,164.8478,164.1651,164.722,9470.0
2023-03-08 10:05:00,183.33,183.7,183.2,183.65,9535.0,164.6681,165.0004,164.5513,164.9555,9535.0
2023-03-08 10:10:00,183.46,183.87,183.45,183.68,5608.0,164.7849,165.1531,164.7759,164.9825,5608.0
2023-03-08 10:15:00,183.54,183.6,183.08,183.3,8877.0,164.8567,164.9106,164.4436,164.6412,8877.0
2023-03-08 10:20:00,183.32,183.92,183.1,183.86,11477.0,164.6591,165.1981,164.4615,165.1442,11477.0
2023-03-08 10:25:00,183.79,184.05,183.51,183.56,6988.0,165.0813,165.3148,164.8298,164.8747,6988.0
2023-03-08 10:30:00,183.52,183.65,183.37,183.6,24034.0,164.8388,164.9555,164.704,164.9106,24034.0
2023-03-08 10:35:00,183.59,183.63,183.29,183.35,23209.0,164.9016,164.9376,164.6322,164.6861,23209.0
2023-03-08 10:40:00,183.37,183.37,183.03,183.14,14805.0,164.704,164.704,164.3987,164.4975,14805.0
2023-03-08 10:45:00,183.19,183.23,183.05,183.14,9421.0,164.5424,164.5783,164.4166,164.4975,9421.0
2023-03-08 10:50:00,183.04,183.21,182.94,182.97,11905.0,164.4076,164.5603,164.3178,164.3448,11905.0
2023-03-08 10:55:00,182.94,183.05,182.78,182.92,11590.0,164.3178,164.4166,164.1741,164.2998,11590.0
2023-03-08 11:00:00,182.9,183.21,182.9,183.14,4786.0,164.2819,164.5603,164.2819,164.4975,4786.0
2023-03-08 11:05:00,183.16,183.17,182.88,182.94,18087.0,164.5154,164.5244,164.2639,164.3178,18087.0
2023-03-08 11:10:00,183.0,183.02,182.74,182.91,8111.0,164.3717,164.3897,164.1382,164.2909,8111.0
2023-03-08 11:15:00,182.93,183.0,182.8,182.81,13357.0,164.3088,164.3717,164.1921,164.201,13357.0
2023-03-08 11:20:00,182.83,182.89,182.71,182.76,11334.0,164.219,164.2729,164.1112,164.1561,11334.0
2023-03-08 11:25:00,182.75,183.01,182.71,182.9,7976.0,164.1472,164.3807,164.1112,164.2819,7976.0
2023-03-08 11:30:00,182.95,182.95,182.66,182.72,17429.0,164.3268,164.3268,164.0663,164.1202,17429.0
2023-03-08 11:35:00,182.62,182.75,182.58,182.67,13080.0,164.0304,164.1472,163.9945,164.0753,13080.0
2023-03-08 11:40:00,182.69,182.87,182.66,182.8,20428.0,164.0933,164.2549,164.0663,164.1921,20428.0
2023-03-08 11:45:00,182.8,183.08,182.77,183.03,19702.0,164.1921,164.4436,164.1651,164.3987,19702.0
2023-03-08 11:50:00,183.03,183.08,182.9,182.95,19434.0,164.3987,164.4436,164.2819,164.3268,19434.0
2023-03-08 11:55:00,182.95,183.17,182.89,183.16,14575.0,164.3268,164.5244,164.2729,164.5154,14575.0
2023-03-08 12:00:00,183.17,183.52,183.17,183.29,11101.0,164.5244,164.8388,164.5244,164.6322,11101.0
2023-03-08 12:05:00,183.25,183.44,183.18,183.28,6578.0,164.5963,164.7669,164.5334,164.6232,6578.0
2023-03-08 12:10:00,183.27,183.35,183.15,183.27,9448.0,164.6142,164.6861,164.5064,164.6142,9448.0
2023-03-08 12:15:00,183.27,183.53,183.24,183.43,11218.0,164.6142,164.8478,164.5873,164.7579,11218.0
2023-03-08 12:20:00,183.38,183.41,183.25,183.35,7593.0,164.713,164.74,164.5963,164.6861,7593.0
2023-03-08 12:25:00,183.34,183.43,183.23,183.34,26786.0,164.6771,164.7579,164.5783,164.6771,26786.0
2023-03-08 12:30:00,183.32,183.32,183.08,183.08,13251.0,164.6591,164.6591,164.4436,164.4436,13251.0
2023-03-08 12:35:00,183.11,183.4,183.09,183.39,8067.0,164.4705,164.731,164.4525,164.722,8067.0
2023-03-08 12:40:00,183.37,183.65,183.37,183.48,11068.0,164.704,164.9555,164.704,164.8028,11068.0
2023-03-08 12:45:00,183.52,183.56,183.45,183.53,5762.0,164.8388,164.8747,164.7759,164.8478,5762.0
2023-03-08 12:50:00,183.56,183.56,183.45,183.51,4520.0,164.8747,164.8747,164.7759,164.8298,4520.0
2023-03-08 12:55:00,183.5,183.5,183.19,183.25,10525.0,164.8208,164.8208,164.5424,164.5963,10525.0
2023-03-08 13:00:00,183.29,183.48,183.19,183.21,8630.0,164.6322,164.8028,164.5424,164.5603,8630.0
2023-03-08 13:05:00,183.18,183.4,183.18,183.36,6618.0,164.5334,164.731,164.5334,164.6951,6618.0
2023-03-08 13:10:00,183.35,183.5,183.29,183.39,9510.0,164.6861,164.8208,164.6322,164.722,9510.0
2023-03-08 13:15:00,183.35,183.43,183.29,183.39,26337.0,164.6861,164.7579,164.6322,164.722,26337.0
2023-03-08 13:20:00,183.37,183.48,183.3,183.3,8290.0,164.704,164.8028,164.6412,164.6412,8290.0
2023-03-08 13:25:00,183.3,183.3,183.04,183.06,23390.0,164.6412,164.6412,164.4076,164.4256,23390.0
2023-03-08 13:30:00,183.04,183.07,182.89,183.01,14593.0,164.4076,164.4346,164.2729,164.3807,14593.0
2023-03-08 13:35:00,183.0,183.0,182.87,183.0,6862.0,164.3717,164.3717,164.2549,164.3717,6862.0
2023-03-08 13:40:00,182.98,183.37,182.97,183.23,10265.0,164.3537,164.704,164.3448,164.5783,10265.0
2023-03-08 13:45:00,183.22,183.34,183.12,183.16,5793.0,164.5693,164.6771,164.4795,164.5154,5793.0
2023-03-08 13:50:00,183.12,183.38,183.1,183.38,4206.0,164.4795,164.713,164.4615,164.713,4206.0
2023-03-08 13:55:00,183.44,183.48,183.17,183.27,14092.0,164.7669,164.8028,164.5244,164.6142,14092.0
2023-03-08 14:00:00,183.3,183.49,183.3,183.46,6773.0,164.6412,164.8118,164.6412,164.7849,6773.0
2023-03-08 14:05:00,183.49,183.65,183.44,183.64,7740.0,164.8118,164.9555,164.7669,164.9466,7740.0
2023-03-08 14:10:00,183.67,184.09,183.67,184.02,18275.0,164.9735,165.3507,164.9735,165.2879,18275.0
2023-03-08 14:15:00,184.01,184.14,183.91,184.14,17047.0,165.2789,165.3957,165.1891,165.3957,17047.0
2023-03-08 14:20:00,184.14,184.15,183.82,183.85,20602.0,165.3957,165.4046,165.1082,165.1352,20602.0
2023-03-08 14:25:00,183.79,184.04,183.77,183.9,6010.0,165.0813,165.3058,165.0633,165.1801,6010.0
2023-03-08 14:30:00,183.92,183.94,183.71,183.82,14404.0,165.1981,165.216,165.0094,165.1082,14404.0
2023-03-08 14:35:00,183.73,183.86,183.69,183.82,7995.0,165.0274,165.1442,164.9915,165.1082,7995.0
2023-03-08 14:40:00,183.77,183.86,183.66,183.71,14425.0,165.0633,165.1442,164.9645,165.0094,14425.0
2023-03-08 14:45:00,183.69,183.74,183.56,183.56,10812.0,164.9915,165.0364,164.8747,164.8747,10812.0
2023-03-08 14:50:00,183.56,183.62,183.52,183.59,7320.0,164.8747,164.9286,164.8388,164.9016,7320.0
2023-03-08 14:55:00,183.59,183.74,183.5,183.55,42027.0,164.9016,165.0364,164.8208,164.8657,42027.0
2023-03-08 15:00:00,183.66,183.78,183.63,183.66,6891.0,164.9645,165.0723,164.9376,164.9645,6891.0
2023-03-08 15:05:00,183.66,183.79,183.55,183.77,6707.0,164.9645,165.0813,164.8657,165.0633,6707.0
2023-03-08 15:10:00,183.73,183.73,183.55,183.59,14562.0,165.0274,165.0274,164.8657,164.9016,14562.0
2023-03-08 15:15:00,183.6,183.76,183.53,183.75,6709.0,164.9106,165.0543,164.8478,165.0454,6709.0
2023-03-08 15:20:00,183.79,183.82,183.71,183.71,6103.0,165.0813,165.1082,165.0094,165.0094,6103.0
2023-03-08 15:25:00,183.73,183.85,183.67,183.7,15753.0,165.0274,165.1352,164.9735,165.0004,15753.0
2023-03-08 15:30:00,183.7,183.77,183.68,183.71,33650.0,165.0004,165.0633,164.9825,165.0094,33650.0
2023-03-08 15:35:00,183.74,184.27,183.7,184.27,18825.0,165.0364,165.5124,165.0004,165.5124,18825.0
2023-03-08 15:40:00,184.26,184.36,184.09,184.34,17845.0,165.5034,165.5933,165.3507,165.5753,17845.0
2023-03-08 15:45:00,184.34,184.58,184.31,184.43,15470.0,165.5753,165.7909,165.5484,165.6561,15470.0
2023-03-08 15:50:00,184.49,184.51,184.25,184.29,29842.0,165.71,165.728,165.4945,165.5304,29842.0
2023-03-08 15:55:00,184.33,184.51,184.22,184.3,100732.0,165.5663,165.728,165.4675,165.5394,100732.0
2023-03-09 09:30:00,185.63,185.86,185.21,185.86,42768.0,166.734,166.9406,166.3567,166.9406,42768.0
2023-03-09 09:35:00,185.82,186.58,185.63,186.58,18133.0,166.9046,167.5873,166.734,167.5873,18133.0
2023-03-09 09:40:00,186.66,186.73,186.21,186.53,13654.0,167.6591,167.722,167.2549,167.5424,13654.0
2023-03-09 09:45:00,186.57,187.4,186.57,187.4,20467.0,167.5783,168.3238,167.5783,168.3238,20467.0
2023-03-09 09:50:00,187.41,187.63,186.85,186.85,19070.0,168.3328,168.5304,167.8298,167.8298,19070.0
2023-03-09 09:55:00,186.9,187.07,186.81,186.94,28230.0,167.8747,168.0274,167.7939,167.9106,28230.0
2023-03-09 10:00:00,186.96,187.03,186.71,186.73,21790.0,167.9286,167.9915,167.704,167.722,21790.0
2023-03-09 10:05:00,186.85,187.22,186.72,187.08,16579.0,167.8298,168.1621,167.713,168.0364,16579.0
2023-03-09 10:10:00,187.09,187.4,186.94,187.06,10209.0,168.0454,168.3238,167.9106,168.0184,10209.0
2023-03-09 10:15:00,187.02,187.07,186.57,186.86,12732.0,167.9825,168.0274,167.5783,167.8388,12732.0
2023-03-09 10:20:00,186.84,187.14,186.6,187.06,15989.0,167.8208,168.0903,167.6052,168.0184,15989.0
2023-03-09 10:25:00,187.05,187.11,186.73,186.86,13591.0,168.0094,168.0633,167.722,167.8388,13591.0
2023-03-09 10:30:00,186.9,187.15,186.89,187.01,8018.0,167.8747,168.0993,167.8657,167.9735,8018.0
2023-03-09 10:35:00,187.01,187.2,186.98,187.02,6664.0,167.9735,168.1442,167.9466,167.9825,6664.0
2023-03-09 10:40:00,187.05,187.15,187.0,187.06,8726.0,168.0094,168.0993,167.9645,168.0184,8726.0
2023-03-09 10:45:00,187.02,187.15,186.91,187.03,9911.0,167.9825,168.0993,167.8837,167.9915,9911.0
2023-03-09 10:50:00,187.04,187.07,186.83,187.05,8123.0,168.0005,168.0274,167.8118,168.0094,8123.0
2023-03-09 10:55:00,187.01,187.03,186.7,186.74,13286.0,167.9735,167.9915,167.6951,167.731,13286.0
2023-03-09 11:00:00,186.79,186.8,186.47,186.49,9492.0,167.7759,167.7849,167.4885,167.5064,9492.0
2023-03-09 11:05:00,186.53,186.62,186.36,186.53,10850.0,167.5424,167.6232,167.3897,167.5424,10850.0
2023-03-09 11:10:00,186.54,186.75,186.54,186.71,7702.0,167.5514,167.74,167.5514,167.704,7702.0
2023-03-09 11:15:00,186.72,186.75,186.33,186.47,7743.0,167.713,167.74,167.3627,167.4885,7743.0
2023-03-09 11:20:00,186.48,186.56,186.41,186.56,4633.0,167.4975,167.5693,167.4346,167.5693,4633.0
2023-03-09 11:25:00,186.55,186.62,186.35,186.37,18007.0,167.5603,167.6232,167.3807,167.3987,18007.0
2023-03-09 11:30:00,186.45,186.53,186.29,186.44,10543.0,167.4705,167.5424,167.3268,167.4615,10543.0
2023-03-09 11:35:00,186.52,186.57,186.42,186.55,5946.0,167.5334,167.5783,167.4436,167.5603,5946.0
2023-03-09 11:40:00,186.55,186.69,186.43,186.69,6151.0,167.5603,167.6861,167.4526,167.6861,6151.0
2023-03-09 11:45:00,186.69,186.82,186.63,186.78,11007.0,167.6861,167.8029,167.6322,167.7669,11007.0
2023-03-09 11:50:00,186.77,186.87,186.59,186.73,6157.0,167.7579,167.8478,167.5963,167.722,6157.0
2023-03-09 11:55:00,186.71,186.71,186.59,186.7,6004.0,167.704,167.704,167.5963,167.6951,6004.0
2023-03-09 12:00:00,186.67,186.7,186.25,186.41,8014.0,167.6681,167.6951,167.2909,167.4346,8014.0
2023-03-09 12:05:00,186.38,186.38,186.0,186.17,9035.0,167.4076,167.4076,167.0663,167.219,9035.0
2023-03-09 12:10:00,186.16,186.26,185.82,185.82,10626.0,167.21,167.2999,166.9046,166.9046,10626.0
2023-03-09 12:15:00,185.82,186.12,185.82,186.05,8742.0,166.9046,167.1741,166.9046,167.1112,8742.0
2023-03-09 12:20:00,186.1,186.38,185.98,186.3,9904.0,167.1561,167.4076,167.0484,167.3358,9904.0
2023-03-09 12:25:00,186.3,186.44,186.2,186.36,22750.0,167.3358,167.4615,167.246,167.3897,22750.0
2023-03-09 12:30:00,186.36,186.4,186.2,186.36,12787.0,167.3897,167.4256,167.246,167.3897,12787.0
2023-03-09 12:35:00,186.35,186.44,186.1,186.12,7013.0,167.3807,167.4615,167.1561,167.1741,7013.0
2023-03-09 12:40:00,186.15,186.21,185.82,185.91,16439.0,167.2011,167.2549,166.9046,166.9855,16439.0
2023-03-09 12:45:00,185.89,186.06,185.8,185.82,8478.0,166.9675,167.1202,166.8867,166.9046,8478.0
2023-03-09 12:50:00,185.83,185.98,185.82,185.86,5294.0,166.9136,167.0484,166.9046,166.9406,5294.0
2023-03-09 12:55:00,185.86,185.86,185.76,185.77,5786.0,166.9406,166.9406,166.8508,166.8597,5786.0
2023-03-09 13:00:00,185.74,185.87,185.64,185.74,7326.0,166.8328,166.9496,166.743,166.8328,7326.0
2023-03-09 13:05:00,185.74,185.81,185.4,185.47,12334.0,166.8328,166.8957,166.5274,166.5903,12334.0
2023-03-09 13:10:00,185.47,185.47,184.84,184.84,32940.0,166.5903,166.5903,166.0244,166.0244,32940.0
2023-03-09 13:15:00,184.88,185.27,184.88,184.99,34273.0,166.0603,166.4106,166.0603,166.1591,34273.0
2023-03-09 13:20:00,185.06,185.16,184.9,184.9,10716.0,166.222,166.3118,166.0783,166.0783,10716.0
2023-03-09 13:25:00,184.88,184.91,184.59,184.72,13747.0,166.0603,166.0873,165.7999,165.9166,13747.0
2023-03-09 13:30:00,184.7,184.73,184.36,184.73,13863.0,165.8987,165.9256,165.5933,165.9256,13863.0
2023-03-09 13:35:00,184.66,184.73,184.44,184.49,11427.0,165.8627,165.9256,165.6651,165.71,11427.0
2023-03-09 13:40:00,184.53,184.81,184.53,184.72,10890.0,165.746,165.9975,165.746,165.9166,10890.0
2023-03-09 13:45:00,184.73,184.73,184.08,184.16,19972.0,165.9256,165.9256,165.3418,165.4136,19972.0
2023-03-09 13:50:00,184.12,184.14,183.71,183.72,44116.0,165.3777,165.3957,165.0094,165.0184,44116.0
2023-03-09 13:55:00,183.7,183.88,183.68,183.77,26796.0,165.0004,165.1621,164.9825,165.0633,26796.0
2023-03-09 14:00:00,183.77,183.81,183.55,183.72,27281.0,165.0633,165.0993,164.8657,165.0184,27281.0
2023-03-09 14:05:00,183.65,183.81,183.53,183.62,10218.0,164.9555,165.0993,164.8478,164.9286,10218.0
2023-03-09 14:10:00,183.59,183.61,183.03,183.44,27848.0,164.9016,164.9196,164.3987,164.7669,27848.0
2023-03-09 14:15:00,183.44,183.59,183.24,183.37,20207.0,164.7669,164.9016,164.5873,164.704,20207.0
2023-03-09 14:20:00,183.35,183.55,183.3,183.5,14797.0,164.6861,164.8657,164.6412,164.8208,14797.0
2023-03-09 14:25:00,183.52,183.76,183.41,183.59,18297.0,164.8388,165.0543,164.74,164.9016,18297.0
2023-03-09 14:30:00,183.64,183.68,183.44,183.55,12237.0,164.9466,164.9825,164.7669,164.8657,12237.0
2023-03-09 14:35:00,183.58,184.19,183.58,184.06,19058.0,164.8927,165.4406,164.8927,165.3238,19058.0
2023-03-09 14:40:00,184.11,184.31,184.03,184.17,9027.0,165.3687,165.5484,165.2969,165.4226,9027.0
2023-03-09 14:45:00,184.11,184.44,184.05,184.19,13025.0,165.3687,165.6651,165.3148,165.4406,13025.0
2023-03-09 14:50:00,184.19,184.19,183.93,183.95,14554.0,165.4406,165.4406,165.207,165.225,14554.0
2023-03-09 14:55:00,183.95,184.0,183.55,183.59,22034.0,165.225,165.2699,164.8657,164.9016,22034.0
2023-03-09 15:00:00,183.63,183.75,183.56,183.58,13026.0,164.9376,165.0454,164.8747,164.8927,13026.0
2023-03-09 15:05:00,183.61,183.62,183.37,183.46,13735.0,164.9196,164.9286,164.704,164.7849,13735.0
2023-03-09 15:10:00,183.47,183.57,183.32,183.4,13674.0,164.7939,164.8837,164.6591,164.731,13674.0
2023-03-09 15:15:00,183.39,183.39,182.72,182.78,17738.0,164.722,164.722,164.1202,164.1741,17738.0
2023-03-09 15:20:00,182.78,182.97,182.5,182.56,24197.0,164.1741,164.3448,163.9226,163.9765,24197.0
2023-03-09 15:25:00,182.56,183.13,182.56,182.72,20000.0,163.9765,164.4885,163.9765,164.1202,20000.0
2023-03-09 15:30:00,182.75,183.31,182.64,183.25,24189.0,164.1472,164.6501,164.0483,164.5963,24189.0
2023-03-09 15:35:00,183.22,183.49,182.98,183.49,23589.0,164.5693,164.8118,164.3537,164.8118,23589.0
2023-03-09 15:40:00,183.44,183.6,183.34,183.39,24788.0,164.7669,164.9106,164.6771,164.722,24788.0
2023-03-09 15:45:00,183.41,183.41,183.0,183.24,25037.0,164.74,164.74,164.3717,164.5873,25037.0
2023-03-09 15:50:00,183.19,183.56,183.16,183.29,42732.0,164.5424,164.8747,164.5154,164.6322,42732.0
2023-03-09 15:55:00,183.31,183.37,182.71,182.89,132125.0,164.6501,164.704,164.1112,164.2729,132125.0
2023-03-10 09:30:00,182.69,183.27,182.43,183.24,79705.0,164.0933,164.6142,163.8597,164.5873,79705.0
2023-03-10 09:35:00,183.27,183.59,182.79,182.79,18155.0,164.6142,164.9016,164.1831,164.1831,18155.0
2023-03-10 09:40:00,182.86,182.96,182.05,182.1,17324.0,164.246,164.3358,163.5184,163.5633,17324.0
2023-03-10 09:45:00,182.1,182.33,181.79,182.16,17112.0,163.5633,163.7699,163.2849,163.6172,17112.0
2023-03-10 09:50:00,182.09,182.09,181.68,181.75,50719.0,163.5543,163.5543,163.1861,163.2489,50719.0
2023-03-10 09:55:00,181.91,182.11,181.66,182.02,13475.0,163.3927,163.5723,163.1681,163.4915,13475.0
2023-03-10 10:00:00,182.01,182.47,181.88,182.43,50891.0,163.4825,163.8957,163.3657,163.8597,50891.0
2023-03-10 10:05:00,182.42,182.87,182.23,182.55,15821.0,163.8507,164.2549,163.6801,163.9675,15821.0
2023-03-10 10:10:00,182.53,182.71,182.23,182.31,14422.0,163.9495,164.1112,163.6801,163.7519,14422.0
2023-03-10 10:15:00,182.24,182.74,182.04,182.57,24061.0,163.6891,164.1382,163.5094,163.9855,24061.0
2023-03-10 10:20:00,182.52,182.52,181.94,182.23,21562.0,163.9406,163.9406,163.4196,163.6801,21562.0
2023-03-10 10:25:00,182.36,182.69,182.27,182.49,11965.0,163.7969,164.0933,163.716,163.9136,11965.0
2023-03-10 10:30:00,182.47,182.93,182.3,182.56,15130.0,163.8957,164.3088,163.743,163.9765,15130.0
2023-03-10 10:35:00,182.62,183.09,182.61,182.98,11332.0,164.0304,164.4525,164.0214,164.3537,11332.0
2023-03-10 10:40:00,183.14,183.21,182.71,182.97,16143.0,164.4975,164.5603,164.1112,164.3448,16143.0
2023-03-10 10:45:00,182.97,183.11,182.72,182.87,13965.0,164.3448,164.4705,164.1202,164.2549,13965.0
2023-03-10 10:50:00,183.05,183.29,182.83,183.2,15757.0,164.4166,164.6322,164.219,164.5513,15757.0
2023-03-10 10:55:00,183.2,183.9,183.2,183.81,13436.0,164.5513,165.1801,164.5513,165.0993,13436.0
2023-03-10 11:00:00,183.83,183.85,183.46,183.68,9889.0,165.1172,165.1352,164.7849,164.9825,9889.0
2023-03-10 11:05:00,183.72,184.04,183.68,183.94,13646.0,165.0184,165.3058,164.9825,165.216,13646.0
2023-03-10 11:10:00,183.96,184.12,183.54,183.79,6846.0,165.234,165.3777,164.8567,165.0813,6846.0
2023-03-10 11:15:00,183.67,183.68,183.24,183.29,9370.0,164.9735,164.9825,164.5873,164.6322,9370.0
2023-03-10 11:20:00,183.3,183.97,183.19,183.89,12051.0,164.6412,165.243,164.5424,165.1711,12051.0
2023-03-10 11:25:00,183.85,184.15,183.67,183.74,19038.0,165.1352,165.4046,164.9735,165.0364,19038.0
2023-03-10 11:30:00,183.74,184.31,183.72,184.26,19519.0,165.0364,165.5484,165.0184,165.5034,19519.0
2023-03-10 11:35:00,184.27,184.32,183.8,183.81,18303.0,165.5124,165.5573,165.0903,165.0993,18303.0
2023-03-10 11:40:00,183.92,183.92,183.31,183.36,5139.0,165.1981,165.1981,164.6501,164.6951,5139.0
2023-03-10 11:45:00,183.37,183.38,182.55,182.67,14669.0,164.704,164.713,163.9675,164.0753,14669.0
2023-03-10 11:50:00,182.65,182.66,182.14,182.28,10146.0,164.0573,164.0663,163.5992,163.725,10146.0
2023-03-10 11:55:00,182.23,182.25,181.75,181.77,9830.0,163.6801,163.698,163.2489,163.2669,9830.0
2023-03-10 12:00:00,181.77,182.07,181.77,181.8,6812.0,163.2669,163.5364,163.2669,163.2939,6812.0
2023-03-10 12:05:00,181.76,181.92,181.31,181.35,19219.0,163.2579,163.4016,162.8537,162.8897,19219.0
2023-03-10 12:10:00,181.28,181.66,181.23,181.55,10595.0,162.8268,163.1681,162.7819,163.0693,10595.0
2023-03-10 12:15:00,181.61,181.69,181.31,181.31,12642.0,163.1232,163.1951,162.8537,162.8537,12642.0
2023-03-10 12:20:00,181.31,181.56,181.18,181.19,8000.0,162.8537,163.0783,162.737,162.746,8000.0
2023-03-10 12:25:00,181.18,181.64,181.16,181.64,13518.0,162.737,163.1501,162.719,163.1501,13518.0
2023-03-10 12:30:00,181.65,182.22,181.59,182.03,15261.0,163.1591,163.6711,163.1052,163.5004,15261.0
2023-03-10 12:35:00,182.03,182.19,181.79,181.98,11420.0,163.5004,163.6442,163.2849,163.4555,11420.0
2023-03-10 12:40:00,182.02,182.02,181.69,181.91,19624.0,163.4915,163.4915,163.1951,163.3927,19624.0
2023-03-10 12:45:00,181.89,181.98,181.72,181.72,9211.0,163.3747,163.4555,163.222,163.222,9211.0
2023-03-10 12:50:00,181.73,181.77,181.57,181.64,18755.0,163.231,163.2669,163.0873,163.1501,18755.0
2023-03-10 12:55:00,181.62,181.62,181.23,181.38,7990.0,163.1322,163.1322,162.7819,162.9166,7990.0
2023-03-10 13:00:00,181.38,181.53,181.3,181.41,5147.0,162.9166,163.0513,162.8448,162.9436,5147.0
2023-03-10 13:05:00,181.32,181.42,181.1,181.17,11258.0,162.8627,162.9525,162.6651,162.728,11258.0
2023-03-10 13:10:00,181.2,181.21,180.9,180.98,8475.0,162.7549,162.7639,162.4855,162.5573,8475.0
2023-03-10 13:15:00,180.98,180.99,180.72,180.93,12063.0,162.5573,162.5663,162.3238,162.5124,12063.0
2023-03-10 13:20:00,180.93,181.16,180.41,180.63,23331.0,162.5124,162.719,162.0454,162.243,23331.0
2023-03-10 13:25:00,180.62,180.68,180.33,180.47,11631.0,162.234,162.2879,161.9735,162.0992,11631.0
2023-03-10 13:30:00,180.44,180.55,180.05,180.15,11739.0,162.0723,162.1711,161.722,161.8118,11739.0
2023-03-10 13:35:00,180.18,180.53,180.16,180.31,12078.0,161.8388,162.1531,161.8208,161.9555,12078.0
2023-03-10 13:40:00,180.38,180.41,179.89,179.98,15268.0,162.0184,162.0454,161.5783,161.6591,15268.0
2023-03-10 13:45:00,179.98,180.14,179.65,179.91,14391.0,161.6591,161.8028,161.3627,161.5962,14391.0
2023-03-10 13:50:00,179.96,179.96,179.53,179.7,16887.0,161.6412,161.6412,161.2549,161.4076,16887.0
2023-03-10 13:55:00,179.64,179.82,179.57,179.73,10403.0,161.3537,161.5154,161.2909,161.4346,10403.0
2023-03-10 14:00:00,179.77,180.12,179.66,180.03,69916.0,161.4705,161.7849,161.3717,161.704,69916.0
2023-03-10 14:05:00,180.04,180.3,179.75,180.3,34069.0,161.713,161.9465,161.4525,161.9465,34069.0
2023-03-10 14:10:00,180.27,180.83,180.27,180.39,29598.0,161.9196,162.4226,161.9196,162.0274,29598.0
2023-03-10 14:15:00,180.39,180.54,180.22,180.51,15086.0,162.0274,162.1621,161.8747,162.1352,15086.0
2023-03-10 14:20:00,180.6,180.67,180.26,180.39,12936.0,162.216,162.2789,161.9106,162.0274,12936.0
2023-03-10 14:25:00,180.47,180.52,180.25,180.27,11324.0,162.0992,162.1442,161.9016,161.9196,11324.0
2023-03-10 14:30:00,180.26,180.91,180.26,180.89,13142.0,161.9106,162.4945,161.9106,162.4765,13142.0
2023-03-10 14:35:00,180.89,181.4,180.81,181.37,14778.0,162.4765,162.9346,162.4046,162.9076,14778.0
2023-03-10 14:40:00,181.36,181.62,181.16,181.22,11365.0,162.8986,163.1322,162.719,162.7729,11365.0
2023-03-10 14:45:00,181.27,182.02,181.26,182.02,18266.0,162.8178,163.4915,162.8088,163.4915,18266.0
2023-03-10 14:50:00,181.99,181.99,181.54,181.81,16377.0,163.4645,163.4645,163.0603,163.3028,16377.0
2023-03-10 14:55:00,181.74,181.97,181.27,181.47,15830.0,163.24,163.4466,162.8178,162.9974,15830.0
2023-03-10 15:00:00,181.47,181.52,181.05,181.39,11383.0,162.9974,163.0424,162.6202,162.9256,11383.0
2023-03-10 15:05:00,181.28,181.38,180.74,181.34,62544.0,162.8268,162.9166,162.3418,162.8807,62544.0
2023-03-10 15:10:00,181.31,181.71,181.0,181.15,19330.0,162.8537,163.213,162.5753,162.71,19330.0
2023-03-10 15:15:00,181.08,181.26,180.89,181.0,36813.0,162.6471,162.8088,162.4765,162.5753,36813.0
2023-03-10 15:20:00,180.97,181.05,180.68,181.04,25780.0,162.5483,162.6202,162.2879,162.6112,25780.0
2023-03-10 15:25:00,181.09,181.25,181.02,181.16,20277.0,162.6561,162.7998,162.5933,162.719,20277.0
2023-03-10 15:30:00,181.11,181.15,180.84,180.9,25693.0,162.6741,162.71,162.4316,162.4855,25693.0
2023-03-10 15:35:00,180.9,181.0,180.64,180.84,38555.0,162.4855,162.5753,162.2519,162.4316,38555.0
2023-03-10 15:40:00,180.84,180.85,180.47,180.64,50164.0,162.4316,162.4406,162.0992,162.2519,50164.0
2023-03-10 15:45:00,180.63,180.7,180.37,180.59,35424.0,162.243,162.3058,162.0094,162.207,35424.0
2023-03-10 15:50:00,180.56,181.37,180.48,181.0,72932.0,162.1801,162.9076,162.1082,162.5753,72932.0
2023-03-10 15:55:00,180.99,181.59,180.89,181.55,209086.0,162.5663,163.1052,162.4765,163.0693,209086.0
2023-03-13 09:30:00,179.07,179.28,178.8,178.81,19500.0,160.8418,161.0304,160.5992,160.6082,19500.0
2023-03-13 09:35:00,178.47,179.3,178.21,179.3,141820.0,160.3028,161.0483,160.0693,161.0483,141820.0
2023-03-13 09:40:00,179.43,179.43,178.51,178.77,33636.0,161.1651,161.1651,160.3388,160.5723,33636.0
2023-03-13 09:45:00,178.8,180.43,178.59,180.3,18188.0,160.5992,162.0633,160.4106,161.9465,18188.0
2023-03-13 09:50:00,180.16,180.88,179.78,180.38,24549.0,161.8208,162.4675,161.4795,162.0184,24549.0
2023-03-13 09:55:00,180.26,181.0,179.91,180.58,15469.0,161.9106,162.5753,161.5962,162.198,15469.0
2023-03-13 10:00:00,180.51,180.8,180.2,180.64,17038.0,162.1352,162.3957,161.8567,162.2519,17038.0
2023-03-13 10:05:00,180.57,181.22,179.97,180.96,22433.0,162.1891,162.7729,161.6501,162.5394,22433.0
2023-03-13 10:10:00,180.97,181.13,180.07,180.11,16911.0,162.5483,162.6921,161.74,161.7759,16911.0
2023-03-13 10:15:00,180.15,180.15,179.42,179.55,11609.0,161.8118,161.8118,161.1561,161.2729,11609.0
2023-03-13 10:20:00,179.44,179.9,179.23,179.23,15564.0,161.1741,161.5873,160.9855,160.9855,15564.0
2023-03-13 10:25:00,179.43,179.43,178.67,178.67,12671.0,161.1651,161.1651,160.4825,160.4825,12671.0
2023-03-13 10:30:00,178.8,179.55,178.72,179.37,13198.0,160.5992,161.2729,160.5274,161.1112,13198.0
2023-03-13 10:35:00,179.44,179.53,178.94,179.08,28998.0,161.1741,161.2549,160.725,160.8507,28998.0
2023-03-13 10:40:00,179.16,179.87,178.83,179.73,28764.0,160.9226,161.5603,160.6262,161.4346,28764.0
2023-03-13 10:45:00,179.77,180.31,179.66,180.08,46584.0,161.4705,161.9555,161.3717,161.7489,46584.0
2023-03-13 10:50:00,180.11,180.13,179.25,179.66,35450.0,161.7759,161.7939,161.0034,161.3717,35450.0
2023-03-13 10:55:00,179.74,180.93,179.74,180.6,25173.0,161.4436,162.5124,161.4436,162.216,25173.0
2023-03-13 11:00:00,180.66,181.29,180.37,180.44,25618.0,162.2699,162.8358,162.0094,162.0723,25618.0
2023-03-13 11:05:00,180.31,180.48,179.85,179.99,11769.0,161.9555,162.1082,161.5424,161.6681,11769.0
2023-03-13 11:10:00,179.95,180.54,179.79,180.01,22676.0,161.6322,162.1621,161.4885,161.6861,22676.0
2023-03-13 11:15:00,180.01,180.5,180.01,180.31,18945.0,161.6861,162.1262,161.6861,161.9555,18945.0
2023-03-13 11:20:00,180.32,180.68,180.13,180.31,28348.0,161.9645,162.2879,161.7939,161.9555,28348.0
2023-03-13 11:25:00,180.35,180.88,180.28,180.84,21763.0,161.9915,162.4675,161.9286,162.4316,21763.0
2023-03-13 11:30:00,180.88,180.93,180.62,180.74,28705.0,162.4675,162.5124,162.234,162.3418,28705.0
2023-03-13 11:35:00,180.75,180.84,180.42,180.74,57413.0,162.3507,162.4316,162.0543,162.3418,57413.0
2023-03-13 11:40:00,180.72,181.34,180.72,181.24,38571.0,162.3238,162.8807,162.3238,162.7909,38571.0
2023-03-13 11:45:00,181.28,182.04,181.06,181.91,30742.0,162.8268,163.5094,162.6292,163.3927,30742.0
2023-03-13 11:50:00,181.87,181.98,181.57,181.59,21180.0,163.3567,163.4555,163.0873,163.1052,21180.0
2023-03-13 11:55:00,181.55,182.05,181.46,181.88,23562.0,163.0693,163.5184,162.9885,163.3657,23562.0
2023-03-13 12:00:00,181.94,182.78,181.79,182.01,26081.0,163.4196,164.1741,163.2849,163.4825,26081.0
2023-03-13 12:05:00,182.1,182.59,182.0,182.42,15169.0,163.5633,164.0034,163.4735,163.8507,15169.0
2023-03-13 12:10:00,182.37,182.37,181.39,181.68,11895.0,163.8058,163.8058,162.9256,163.1861,11895.0
2023-03-13 12:15:00,181.56,182.13,181.53,181.81,12511.0,163.0783,163.5903,163.0513,163.3028,12511.0
2023-03-13 12:20:00,181.83,181.99,181.55,181.59,11266.0,163.3208,163.4645,163.0693,163.1052,11266.0
2023-03-13 12:25:00,181.61,181.82,181.47,181.58,13181.0,163.1232,163.3118,162.9974,163.0963,13181.0
2023-03-13 12:30:00,181.63,181.7,181.37,181.4,13281.0,163.1412,163.204,162.9076,162.9346,13281.0
2023-03-13 12:35:00,181.37,181.97,181.33,181.78,15279.0,162.9076,163.4466,162.8717,163.2759,15279.0
2023-03-13 12:40:00,181.77,182.05,181.67,181.73,11513.0,163.2669,163.5184,163.1771,163.231,11513.0
2023-03-13 12:45:00,181.57,181.82,180.96,181.11,37237.0,163.0873,163.3118,162.5394,162.6741,37237.0
2023-03-13 12:50:00,181.14,181.51,181.04,181.46,15159.0,162.701,163.0334,162.6112,162.9885,15159.0
2023-03-13 12:55:00,181.47,181.52,181.11,181.35,13315.0,162.9974,163.0424,162.6741,162.8897,13315.0
2023-03-13 13:00:00,181.38,181.73,181.18,181.56,33168.0,162.9166,163.231,162.737,163.0783,33168.0
2023-03-13 13:05:00,181.54,181.9,181.41,181.89,33084.0,163.0603,163.3837,162.9436,163.3747,33084.0
2023-03-13 13:10:00,181.89,181.99,181.62,181.87,33414.0,163.3747,163.4645,163.1322,163.3567,33414.0
2023-03-13 13:15:00,181.91,182.32,181.69,182.21,24883.0,163.3927,163.7609,163.1951,163.6621,24883.0
2023-03-13 13:20:00,182.2,182.31,182.02,182.07,16162.0,163.6531,163.7519,163.4915,163.5364,16162.0
2023-03-13 13:25:00,182.05,182.26,181.94,182.23,17701.0,163.5184,163.707,163.4196,163.6801,17701.0
2023-03-13 13:30:00,182.22,182.36,181.54,181.54,14522.0,163.6711,163.7969,163.0603,163.0603,14522.0
2023-03-13 13:35:00,181.56,182.64,181.53,182.45,33232.0,163.0783,164.0483,163.0513,163.8777,33232.0
2023-03-13 13:40:00,182.49,182.69,182.23,182.62,28604.0,163.9136,164.0933,163.6801,164.0304,28604.0
2023-03-13 13:45:00,182.57,182.61,182.27,182.29,14317.0,163.9855,164.0214,163.716,163.734,14317.0
2023-03-13 13:50:00,182.29,182.32,182.11,182.11,13327.0,163.734,163.7609,163.5723,163.5723,13327.0
2023-03-13 13:55:00,182.07,182.35,182.04,182.08,12951.0,163.5364,163.7879,163.5094,163.5454,12951.0
2023-03-13 14:00:00,182.08,182.72,182.04,182.68,26372.0,163.5454,164.1202,163.5094,164.0843,26372.0
2023-03-13 14:05:00,182.65,182.83,182.3,182.34,31506.0,164.0573,164.219,163.743,163.7789,31506.0
2023-03-13 14:10:00,182.35,182.97,182.35,182.91,26590.0,163.7879,164.3448,163.7879,164.2909,26590.0
2023-03-13 14:15:00,182.93,183.21,182.92,183.02,47277.0,164.3088,164.5603,164.2998,164.3897,47277.0
2023-03-13 14:20:00,183.05,183.14,182.85,183.13,29900.0,164.4166,164.4975,164.237,164.4885,29900.0
2023-03-13 14:25:00,183.18,183.42,182.94,183.24,24682.0,164.5334,164.749,164.3178,164.5873,24682.0
2023-03-13 14:30:00,183.25,183.86,183.23,183.81,30086.0,164.5963,165.1442,164.5783,165.0993,30086.0
2023-03-13 14:35:00,183.77,183.77,183.06,183.19,35448.0,165.0633,165.0633,164.4256,164.5424,35448.0
2023-03-13 14:40:00,183.27,183.63,183.13,183.26,35716.0,164.6142,164.9376,164.4885,164.6052,35716.0
2023-03-13 14:45:00,183.27,183.32,182.94,183.12,25222.0,164.6142,164.6591,164.3178,164.4795,25222.0
2023-03-13 14:50:00,183.09,183.19,182.67,182.75,17133.0,164.4525,164.5424,164.0753,164.1472,17133.0
2023-03-13 14:55:00,182.76,183.02,182.68,182.98,21856.0,164.1561,164.3897,164.0843,164.3537,21856.0
2023-03-13 15:00:00,182.99,183.13,182.77,182.78,20103.0,164.3627,164.4885,164.1651,164.1741,20103.0
2023-03-13 15:05:00,182.74,183.19,182.73,183.01,21241.0,164.1382,164.5424,164.1292,164.3807,21241.0
2023-03-13 15:10:00,183.04,183.45,183.0,183.26,31989.0,164.4076,164.7759,164.3717,164.6052,31989.0
2023-03-13 15:15:00,183.26,183.4,182.72,182.72,30664.0,164.6052,164.731,164.1202,164.1202,30664.0
2023-03-13 15:20:00,182.71,182.75,182.07,182.14,50794.0,164.1112,164.1472,163.5364,163.5992,50794.0
2023-03-13 15:25:00,182.16,182.18,181.86,182.03,50015.0,163.6172,163.6352,163.3477,163.5004,50015.0
2023-03-13 15:30:00,182.07,182.45,182.03,182.34,43512.0,163.5364,163.8777,163.5004,163.7789,43512.0
2023-03-13 15:35:00,182.33,182.63,182.28,182.63,40909.0,163.7699,164.0394,163.725,164.0394,40909.0
2023-03-13 15:40:00,182.63,183.0,182.55,182.9,52351.0,164.0394,164.3717,163.9675,164.2819,52351.0
2023-03-13 15:45:00,182.92,182.96,182.68,182.71,49981.0,164.2998,164.3358,164.0843,164.1112,49981.0
2023-03-13 15:50:00,182.68,182.69,182.19,182.4,104704.0,164.0843,164.0933,163.6442,163.8328,104704.0
2023-03-13 15:55:00,182.4,182.41,182.06,182.26,178617.0,163.8328,163.8418,163.5274,163.707,178617.0
2023-03-14 09:30:00,185.15,185.29,184.36,184.63,45390.0,166.3028,166.4286,165.5933,165.8358,45390.0
2023-03-14 09:35:00,184.56,186.21,184.56,186.14,34390.0,165.7729,167.2549,165.7729,167.1921,34390.0
2023-03-14 09:40:00,186.23,186.63,185.96,186.42,31812.0,167.2729,167.6322,167.0304,167.4436,31812.0
2023-03-14 09:45:00,186.27,187.05,185.89,186.7,20642.0,167.3088,168.0094,166.9675,167.6951,20642.0
2023-03-14 09:50:00,186.7,186.7,185.9,186.34,26325.0,167.6951,167.6951,166.9765,167.3717,26325.0
2023-03-14 09:55:00,186.27,186.4,185.74,186.01,33110.0,167.3088,167.4256,166.8328,167.0753,33110.0
2023-03-14 10:00:00,186.04,186.04,185.4,185.74,18388.0,167.1023,167.1023,166.5274,166.8328,18388.0
2023-03-14 10:05:00,185.74,185.9,185.09,185.32,25115.0,166.8328,166.9765,166.249,166.4555,25115.0
2023-03-14 10:10:00,185.26,185.5,184.77,185.5,23240.0,166.4016,166.6172,165.9615,166.6172,23240.0
2023-03-14 10:15:00,185.49,185.62,185.23,185.57,23491.0,166.6082,166.725,166.3747,166.6801,23491.0
2023-03-14 10:20:00,185.58,186.25,185.54,185.94,37680.0,166.6891,167.2909,166.6531,167.0124,37680.0
2023-03-14 10:25:00,185.96,186.19,185.76,186.01,15193.0,167.0304,167.237,166.8508,167.0753,15193.0
2023-03-14 10:30:00,186.0,186.53,186.0,186.48,31522.0,167.0663,167.5424,167.0663,167.4975,31522.0
2023-03-14 10:35:00,186.49,186.67,186.04,186.26,16252.0,167.5064,167.6681,167.1023,167.2999,16252.0
2023-03-14 10:40:00,186.25,186.72,186.24,186.53,23379.0,167.2909,167.713,167.2819,167.5424,23379.0
2023-03-14 10:45:00,186.59,187.18,186.57,187.15,29559.0,167.5963,168.1262,167.5783,168.0993,29559.0
2023-03-14 10:50:00,187.17,187.21,186.93,187.14,22362.0,168.1172,168.1532,167.9017,168.0903,22362.0
2023-03-14 10:55:00,187.15,187.35,186.58,186.61,34034.0,168.0993,168.2789,167.5873,167.6142,34034.0
2023-03-14 11:00:00,186.63,186.81,186.45,186.5,25430.0,167.6322,167.7939,167.4705,167.5154,25430.0
2023-03-14 11:05:00,186.49,186.77,186.44,186.72,12646.0,167.5064,167.7579,167.4615,167.713,12646.0
2023-03-14 11:10:00,186.68,187.02,186.65,187.0,21313.0,167.6771,167.9825,167.6502,167.9645,21313.0
2023-03-14 11:15:00,187.0,187.03,186.81,186.98,22905.0,167.9645,167.9915,167.7939,167.9466,22905.0
2023-03-14 11:20:00,186.96,187.23,186.85,187.09,26124.0,167.9286,168.1711,167.8298,168.0454,26124.0
2023-03-14 11:25:00,187.07,187.18,186.93,187.12,35909.0,168.0274,168.1262,167.9017,168.0723,35909.0
2023-03-14 11:30:00,187.09,187.24,186.91,186.93,16418.0,168.0454,168.1801,167.8837,167.9017,16418.0
2023-03-14 11:35:00,186.95,187.22,186.93,187.08,22694.0,167.9196,168.1621,167.9017,168.0364,22694.0
2023-03-14 11:40:00,187.1,187.13,186.83,186.94,15841.0,168.0543,168.0813,167.8118,167.9106,15841.0
2023-03-14 11:45:00,186.98,187.27,186.91,187.16,19521.0,167.9466,168.207,167.8837,168.1082,19521.0
2023-03-14 11:50:00,187.21,187.53,187.16,187.48,25092.0,168.1532,168.4406,168.1082,168.3957,25092.0
2023-03-14 11:55:00,187.49,187.65,187.41,187.44,30548.0,168.4046,168.5484,168.3328,168.3597,30548.0
2023-03-14 12:00:00,187.44,187.79,187.31,187.32,23598.0,168.3597,168.6741,168.243,168.252,23598.0
2023-03-14 12:05:00,187.33,187.38,187.15,187.32,22042.0,168.2609,168.3058,168.0993,168.252,22042.0
2023-03-14 12:10:00,187.34,187.83,187.34,187.78,28116.0,168.2699,168.71,168.2699,168.6651,28116.0
2023-03-14 12:15:00,187.78,187.8,187.36,187.39,20998.0,168.6651,168.6831,168.2879,168.3148,20998.0
2023-03-14 12:20:00,187.42,187.49,187.05,187.18,18513.0,168.3418,168.4046,168.0094,168.1262,18513.0
2023-03-14 12:25:00,187.16,187.19,186.87,187.13,27715.0,168.1082,168.1352,167.8478,168.0813,27715.0
2023-03-14 12:30:00,187.13,187.38,187.13,187.37,23476.0,168.0813,168.3058,168.0813,168.2969,23476.0
2023-03-14 12:35:00,187.37,187.46,187.04,187.07,21200.0,168.2969,168.3777,168.0005,168.0274,21200.0
2023-03-14 12:40:00,187.1,187.1,186.67,186.75,26208.0,168.0543,168.0543,167.6681,167.74,26208.0
2023-03-14 12:45:00,186.74,186.97,186.49,186.83,25690.0,167.731,167.9376,167.5064,167.8118,25690.0
2023-03-14 12:50:00,186.87,186.93,186.15,186.17,42457.0,167.8478,167.9017,167.2011,167.219,42457.0
2023-03-14 12:55:00,186.14,186.14,185.72,185.88,39947.0,167.1921,167.1921,166.8148,166.9585,39947.0
2023-03-14 13:00:00,185.89,185.96,185.35,185.39,21978.0,166.9675,167.0304,166.4825,166.5184,21978.0
2023-03-14 13:05:00,185.38,185.43,184.98,185.15,23220.0,166.5094,166.5543,166.1502,166.3028,23220.0
2023-03-14 13:10:00,185.14,185.22,184.76,184.76,24772.0,166.2939,166.3657,165.9525,165.9525,24772.0
2023-03-14 13:15:00,184.75,184.76,184.09,184.18,50628.0,165.9436,165.9525,165.3507,165.4316,50628.0
2023-03-14 13:20:00,184.12,184.26,183.77,184.26,46719.0,165.3777,165.5034,165.0633,165.5034,46719.0
2023-03-14 13:25:00,184.22,184.71,184.22,184.7,29456.0,165.4675,165.9076,165.4675,165.8987,29456.0
2023-03-14 13:30:00,184.75,184.76,184.43,184.54,23325.0,165.9436,165.9525,165.6561,165.7549,23325.0
2023-03-14 13:35:00,184.51,184.86,184.44,184.85,28552.0,165.728,166.0424,165.6651,166.0334,28552.0
2023-03-14 13:40:00,184.88,184.96,184.1,184.13,24397.0,166.0603,166.1322,165.3597,165.3867,24397.0
2023-03-14 13:45:00,184.13,184.34,184.01,184.14,21325.0,165.3867,165.5753,165.2789,165.3957,21325.0
2023-03-14 13:50:00,184.13,184.42,184.04,184.42,37068.0,165.3867,165.6472,165.3058,165.6472,37068.0
2023-03-14 13:55:00,184.32,184.53,184.2,184.33,28987.0,165.5573,165.746,165.4496,165.5663,28987.0
2023-03-14 14:00:00,184.33,184.5,183.94,183.95,44988.0,165.5663,165.719,165.216,165.225,44988.0
2023-03-14 14:05:00,183.91,183.94,183.46,183.87,24999.0,165.1891,165.216,164.7849,165.1531,24999.0
2023-03-14 14:10:00,183.91,184.25,183.87,183.97,34173.0,165.1891,165.4945,165.1531,165.243,34173.0
2023-03-14 14:15:00,183.99,184.1,183.73,184.1,34638.0,165.2609,165.3597,165.0274,165.3597,34638.0
2023-03-14 14:20:00,184.08,184.36,183.78,184.2,28239.0,165.3418,165.5933,165.0723,165.4496,28239.0
2023-03-14 14:25:00,184.15,184.64,184.15,184.52,22114.0,165.4046,165.8448,165.4046,165.737,22114.0
2023-03-14 14:30:00,184.49,184.69,184.4,184.62,36920.0,165.71,165.8897,165.6292,165.8268,36920.0
2023-03-14 14:35:00,184.59,184.69,184.42,184.5,24647.0,165.7999,165.8897,165.6472,165.719,24647.0
2023-03-14 14:40:00,184.54,184.55,184.28,184.42,38439.0,165.7549,165.7639,165.5214,165.6472,38439.0
2023-03-14 14:45:00,184.41,184.74,184.35,184.57,53488.0,165.6382,165.9346,165.5843,165.7819,53488.0
2023-03-14 14:50:00,184.5,184.74,183.94,183.94,44307.0,165.719,165.9346,165.216,165.216,44307.0
2023-03-14 14:55:00,183.94,184.05,183.53,183.64,40103.0,165.216,165.3148,164.8478,164.9466,40103.0
2023-03-14 15:00:00,183.64,183.69,183.12,183.24,32933.0,164.9466,164.9915,164.4795,164.5873,32933.0
2023-03-14 15:05:00,183.24,183.4,182.62,182.7,26982.0,164.5873,164.731,164.0304,164.1022,26982.0
2023-03-14 15:10:00,182.68,182.73,182.37,182.46,35149.0,164.0843,164.1292,163.8058,163.8867,35149.0
2023-03-14 15:15:00,182.47,182.78,182.26,182.78,70596.0,163.8957,164.1741,163.707,164.1741,70596.0
2023-03-14 15:20:00,182.82,182.86,182.44,182.54,32659.0,164.21,164.246,163.8687,163.9585,32659.0
2023-03-14 15:25:00,182.55,183.1,182.55,183.06,36762.0,163.9675,164.4615,163.9675,164.4256,36762.0
2023-03-14 15:30:00,183.06,183.55,182.97,183.48,53567.0,164.4256,164.8657,164.3448,164.8028,53567.0
2023-03-14 15:35:00,183.49,183.97,183.49,183.8,48186.0,164.8118,165.243,164.8118,165.0903,48186.0
2023-03-14 15:40:00,183.79,184.35,183.71,184.28,60437.0,165.0813,165.5843,165.0094,165.5214,60437.0
2023-03-14 15:45:00,184.3,184.47,184.15,184.44,62582.0,165.5394,165.6921,165.4046,165.6651,62582.0
2023-03-14 15:50:00,184.47,184.78,184.33,184.51,108868.0,165.6921,165.9705,165.5663,165.728,108868.0
2023-03-14 15:55:00,184.51,185.36,184.51,184.94,207705.0,165.728,166.4915,165.728,166.1142,207705.0
2023-03-15 09:30:00,181.42,182.84,181.37,182.61,78623.0,162.9525,164.228,162.9076,164.0214,78623.0
2023-03-15 09:35:00,182.41,182.41,181.5,181.86,43151.0,163.8418,163.8418,163.0244,163.3477,43151.0
2023-03-15 09:40:00,181.79,182.69,181.46,182.46,42067.0,163.2849,164.0933,162.9885,163.8867,42067.0
2023-03-15 09:45:00,182.53,182.83,182.06,182.66,41658.0,163.9495,164.219,163.5274,164.0663,41658.0
2023-03-15 09:50:00,182.59,182.68,182.07,182.25,60697.0,164.0034,164.0843,163.5364,163.698,60697.0
2023-03-15 09:55:00,182.2,182.2,181.13,181.17,35140.0,163.6531,163.6531,162.6921,162.728,35140.0
2023-03-15 10:00:00,181.15,181.39,180.97,181.32,41595.0,162.71,162.9256,162.5483,162.8627,41595.0
2023-03-15 10:05:00,181.31,181.77,181.26,181.39,39365.0,162.8537,163.2669,162.8088,162.9256,39365.0
2023-03-15 10:10:00,181.39,181.63,181.15,181.46,21808.0,162.9256,163.1412,162.71,162.9885,21808.0
2023-03-15 10:15:00,181.5,182.24,181.5,182.03,34014.0,163.0244,163.6891,163.0244,163.5004,34014.0
2023-03-15 10:20:00,182.08,182.53,182.0,182.18,28749.0,163.5454,163.9495,163.4735,163.6352,28749.0
2023-03-15 10:25:00,182.18,182.88,182.05,182.66,19866.0,163.6352,164.2639,163.5184,164.0663,19866.0
2023-03-15 10:30:00,182.77,183.03,182.35,182.35,21748.0,164.1651,164.3987,163.7879,163.7879,21748.0
2023-03-15 10:35:00,182.34,182.82,182.27,182.61,24692.0,163.7789,164.21,163.716,164.0214,24692.0
2023-03-15 10:40:00,182.62,182.71,182.4,182.55,19428.0,164.0304,164.1112,163.8328,163.9675,19428.0
2023-03-15 10:45:00,182.53,182.71,182.17,182.17,19798.0,163.9495,164.1112,163.6262,163.6262,19798.0
2023-03-15 10:50:00,182.16,182.7,181.92,182.56,27603.0,163.6172,164.1022,163.4016,163.9765,27603.0
2023-03-15 10:55:00,182.56,183.22,182.56,183.22,34706.0,163.9765,164.5693,163.9765,164.5693,34706.0
2023-03-15 11:00:00,183.27,183.28,182.76,182.98,16203.0,164.6142,164.6232,164.1561,164.3537,16203.0
2023-03-15 11:05:00,182.97,183.27,182.83,183.16,17710.0,164.3448,164.6142,164.219,164.5154,17710.0
2023-03-15 11:10:00,183.22,183.44,183.16,183.43,14417.0,164.5693,164.7669,164.5154,164.7579,14417.0
2023-03-15 11:15:00,183.4,183.94,183.37,183.93,17117.0,164.731,165.216,164.704,165.207,17117.0
2023-03-15 11:20:00,183.93,183.93,183.27,183.53,23790.0,165.207,165.207,164.6142,164.8478,23790.0
2023-03-15 11:25:00,183.45,183.62,183.19,183.38,18522.0,164.7759,164.9286,164.5424,164.713,18522.0
2023-03-15 11:30:00,183.38,183.67,183.19,183.39,16087.0,164.713,164.9735,164.5424,164.722,16087.0
2023-03-15 11:35:00,183.35,183.47,183.16,183.31,12818.0,164.6861,164.7939,164.5154,164.6501,12818.0
2023-03-15 11:40:00,183.33,183.86,183.28,183.73,15107.0,164.6681,165.1442,164.6232,165.0274,15107.0
2023-03-15 11:45:00,183.74,184.28,183.7,184.06,20062.0,165.0364,165.5214,165.0004,165.3238,20062.0
2023-03-15 11:50:00,184.12,184.14,183.77,183.87,21346.0,165.3777,165.3957,165.0633,165.1531,21346.0
2023-03-15 11:55:00,183.81,183.85,183.61,183.67,16368.0,165.0993,165.1352,164.9196,164.9735,16368.0
2023-03-15 12:00:00,183.7,183.8,183.43,183.46,16363.0,165.0004,165.0903,164.7579,164.7849,16363.0
2023-03-15 12:05:00,183.49,183.49,183.13,183.13,16743.0,164.8118,164.8118,164.4885,164.4885,16743.0
2023-03-15 12:10:00,183.16,183.41,183.06,183.39,15540.0,164.5154,164.74,164.4256,164.722,15540.0
2023-03-15 12:15:00,183.38,183.6,183.26,183.32,12747.0,164.713,164.9106,164.6052,164.6591,12747.0
2023-03-15 12:20:00,183.3,183.37,183.02,183.02,14766.0,164.6412,164.704,164.3897,164.3897,14766.0
2023-03-15 12:25:00,183.02,183.17,182.75,183.17,21992.0,164.3897,164.5244,164.1472,164.5244,21992.0
2023-03-15 12:30:00,183.19,183.42,183.18,183.24,12682.0,164.5424,164.749,164.5334,164.5873,12682.0
2023-03-15 12:35:00,183.26,183.39,182.86,182.93,10903.0,164.6052,164.722,164.246,164.3088,10903.0
2023-03-15 12:40:00,183.06,183.08,182.59,182.65,12486.0,164.4256,164.4436,164.0034,164.0573,12486.0
2023-03-15 12:45:00,182.62,182.95,182.57,182.83,11760.0,164.0304,164.3268,163.9855,164.219,11760.0
2023-03-15 12:50:00,182.8,182.8,182.33,182.51,15856.0,164.1921,164.1921,163.7699,163.9316,15856.0
2023-03-15 12:55:00,182.54,182.57,182.27,182.56,12661.0,163.9585,163.9855,163.716,163.9765,12661.0
2023-03-15 13:00:00,182.53,182.65,182.43,182.59,13603.0,163.9495,164.0573,163.8597,164.0034,13603.0
2023-03-15 13:05:00,182.69,183.24,182.67,183.15,37960.0,164.0933,164.5873,164.0753,164.5064,37960.0
2023-03-15 13:10:00,183.18,183.65,183.14,183.38,29078.0,164.5334,164.9555,164.4975,164.713,29078.0
2023-03-15 13:15:00,183.4,183.76,183.29,183.76,25169.0,164.731,165.0543,164.6322,165.0543,25169.0
2023-03-15 13:20:00,183.73,183.87,183.64,183.69,19072.0,165.0274,165.1531,164.9466,164.9915,19072.0
2023-03-15 13:25:00,183.65,183.99,183.64,183.84,24792.0,164.9555,165.2609,164.9466,165.1262,24792.0
2023-03-15 13:30:00,183.82,183.82,183.36,183.69,11314.0,165.1082,165.1082,164.6951,164.9915,11314.0
2023-03-15 13:35:00,183.71,183.92,183.56,183.6,16877.0,165.0094,165.1981,164.8747,164.9106,16877.0
2023-03-15 13:40:00,183.64,183.66,183.17,183.34,13760.0,164.9466,164.9645,164.5244,164.6771,13760.0
2023-03-15 13:45:00,183.33,183.33,183.12,183.24,13058.0,164.6681,164.6681,164.4795,164.5873,13058.0
2023-03-15 13:50:00,183.25,183.76,183.21,183.76,23615.0,164.5963,165.0543,164.5603,165.0543,23615.0
2023-03-15 13:55:00,183.77,183.99,183.59,183.75,15869.0,165.0633,165.2609,164.9016,165.0454,15869.0
2023-03-15 14:00:00,183.78,183.86,183.63,183.73,15491.0,165.0723,165.1442,164.9376,165.0274,15491.0
2023-03-15 14:05:00,183.73,183.81,183.6,183.65,16511.0,165.0274,165.0993,164.9106,164.9555,16511.0
2023-03-15 14:10:00,183.65,183.81,183.57,183.57,15274.0,164.9555,165.0993,164.8837,164.8837,15274.0
2023-03-15 14:15:00,183.51,183.81,183.24,183.74,24107.0,164.8298,165.0993,164.5873,165.0364,24107.0
2023-03-15 14:20:00,183.74,184.21,183.71,184.08,34328.0,165.0364,165.4585,165.0094,165.3418,34328.0
2023-03-15 14:25:00,184.09,184.95,184.05,184.41,36084.0,165.3507,166.1232,165.3148,165.6382,36084.0
2023-03-15 14:30:00,184.48,184.74,184.16,184.22,31776.0,165.701,165.9346,165.4136,165.4675,31776.0
2023-03-15 14:35:00,184.23,184.34,184.01,184.06,18741.0,165.4765,165.5753,165.2789,165.3238,18741.0
2023-03-15 14:40:00,184.06,184.28,183.95,184.01,15406.0,165.3238,165.5214,165.225,165.2789,15406.0
2023-03-15 14:45:00,184.11,184.18,183.72,183.72,17401.0,165.3687,165.4316,165.0184,165.0184,17401.0
2023-03-15 14:50:00,183.74,184.15,183.48,184.15,19983.0,165.0364,165.4046,164.8028,165.4046,19983.0
2023-03-15 14:55:00,184.12,184.24,183.91,184.16,20454.0,165.3777,165.4855,165.1891,165.4136,20454.0
2023-03-15 15:00:00,184.24,184.37,183.67,183.78,11531.0,165.4855,165.6022,164.9735,165.0723,11531.0
2023-03-15 15:05:00,183.84,184.06,183.34,183.34,17529.0,165.1262,165.3238,164.6771,164.6771,17529.0
2023-03-15 15:10:00,183.33,183.92,183.29,183.7,24158.0,164.6681,165.1981,164.6322,165.0004,24158.0
2023-03-15 15:15:00,183.73,184.14,183.73,183.91,23611.0,165.0274,165.3957,165.0274,165.1891,23611.0
2023-03-15 15:20:00,183.93,184.18,183.76,183.91,32116.0,165.207,165.4316,165.0543,165.1891,32116.0
2023-03-15 15:25:00,183.91,184.18,183.65,184.06,37253.0,165.1891,165.4316,164.9555,165.3238,37253.0
2023-03-15 15:30:00,184.01,184.18,183.83,183.96,46346.0,165.2789,165.4316,165.1172,165.234,46346.0
2023-03-15 15:35:00,183.91,183.99,183.61,183.77,63874.0,165.1891,165.2609,164.9196,165.0633,63874.0
2023-03-15 15:40:00,183.76,183.86,183.27,183.57,52158.0,165.0543,165.1442,164.6142,164.8837,52158.0
2023-03-15 15:45:00,183.55,183.55,183.25,183.46,58892.0,164.8657,164.8657,164.5963,164.7849,58892.0
2023-03-15 15:50:00,183.43,183.46,183.14,183.38,92834.0,164.7579,164.7849,164.4975,164.713,92834.0
2023-03-15 15:55:00,183.36,184.47,183.36,184.44,234476.0,164.6951,165.6921,164.6951,165.6651,234476.0
2023-03-16 09:30:00,183.55,185.0,183.55,184.76,66621.0,164.8657,166.1681,164.8657,165.9525,66621.0
2023-03-16 09:35:00,184.83,185.13,184.33,184.93,27361.0,166.0154,166.2849,165.5663,166.1052,27361.0
2023-03-16 09:40:00,184.92,185.4,184.81,185.38,29860.0,166.0963,166.5274,165.9975,166.5094,29860.0
2023-03-16 09:45:00,185.5,185.63,184.78,185.03,38189.0,166.6172,166.734,165.9705,166.1951,38189.0
2023-03-16 09:50:00,185.03,185.41,184.67,185.15,30949.0,166.1951,166.5364,165.8717,166.3028,30949.0
2023-03-16 09:55:00,185.07,186.1,185.07,186.1,19266.0,166.231,167.1561,166.231,167.1561,19266.0
2023-03-16 10:00:00,185.99,186.43,185.94,186.36,26541.0,167.0573,167.4526,167.0124,167.3897,26541.0
2023-03-16 10:05:00,186.36,186.71,185.96,186.46,66606.0,167.3897,167.704,167.0304,167.4795,66606.0
2023-03-16 10:10:00,186.48,186.64,186.12,186.24,30558.0,167.4975,167.6412,167.1741,167.2819,30558.0
2023-03-16 10:15:00,186.2,186.2,185.71,185.71,22340.0,167.246,167.246,166.8058,166.8058,22340.0
2023-03-16 10:20:00,185.74,186.34,185.68,186.34,31493.0,166.8328,167.3717,166.7789,167.3717,31493.0
2023-03-16 10:25:00,186.31,186.37,186.12,186.19,36753.0,167.3448,167.3987,167.1741,167.237,36753.0
2023-03-16 10:30:00,186.25,186.83,186.25,186.8,26059.0,167.2909,167.8118,167.2909,167.7849,26059.0
2023-03-16 10:35:00,186.83,186.93,186.56,186.67,20896.0,167.8118,167.9017,167.5693,167.6681,20896.0
2023-03-16 10:40:00,186.7,187.14,186.69,186.77,22630.0,167.6951,168.0903,167.6861,167.7579,22630.0
2023-03-16 10:45:00,186.81,187.41,186.57,187.25,25185.0,167.7939,168.3328,167.5783,168.1891,25185.0
2023-03-16 10:50:00,187.24,188.1,187.24,188.06,32072.0,168.1801,168.9526,168.1801,168.9166,32072.0
2023-03-16 10:55:00,188.05,188.27,187.46,187.69,42793.0,168.9076,169.1052,168.3777,168.5843,42793.0
2023-03-16 11:00:00,187.73,187.75,186.99,187.0,18643.0,168.6202,168.6382,167.9555,167.9645,18643.0
2023-03-16 11:05:00,187.06,187.58,186.99,187.53,16554.0,168.0184,168.4855,167.9555,168.4406,16554.0
2023-03-16 11:10:00,187.53,187.63,187.06,187.14,25575.0,168.4406,168.5304,168.0184,168.0903,25575.0
2023-03-16 11:15:00,187.09,187.23,186.93,187.13,20024.0,168.0454,168.1711,167.9017,168.0813,20024.0
2023-03-16 11:20:00,187.19,187.42,187.03,187.2,21893.0,168.1352,168.3418,167.9915,168.1442,21893.0
2023-03-16 11:25:00,187.2,187.86,187.19,187.66,25088.0,168.1442,168.737,168.1352,168.5573,25088.0
2023-03-16 11:30:00,187.7,187.81,187.24,187.27,21175.0,168.5933,168.6921,168.1801,168.207,21175.0
2023-03-16 11:35:00,187.26,187.49,187.25,187.42,18063.0,168.1981,168.4046,168.1891,168.3418,18063.0
2023-03-16 11:40:00,187.44,187.65,187.29,187.58,20053.0,168.3597,168.5484,168.225,168.4855,20053.0
2023-03-16 11:45:00,187.59,188.05,187.55,188.05,25427.0,168.4945,168.9076,168.4585,168.9076,25427.0
2023-03-16 11:50:00,188.06,188.26,187.96,188.25,23087.0,168.9166,169.0963,168.8268,169.0873,23087.0
2023-03-16 11:55:00,188.28,188.36,187.97,188.02,28228.0,169.1142,169.1861,168.8358,168.8807,28228.0
2023-03-16 12:00:00,188.01,188.11,187.8,187.97,47522.0,168.8717,168.9615,168.6831,168.8358,47522.0
2023-03-16 12:05:00,187.97,188.11,187.88,187.92,36045.0,168.8358,168.9615,168.7549,168.7909,36045.0
2023-03-16 12:10:00,187.92,188.07,187.52,187.64,17704.0,168.7909,168.9256,168.4316,168.5394,17704.0
2023-03-16 12:15:00,187.64,188.13,187.63,187.96,16312.0,168.5394,168.9795,168.5304,168.8268,16312.0
2023-03-16 12:20:00,187.92,187.97,187.75,187.76,12343.0,168.7909,168.8358,168.6382,168.6472,12343.0
2023-03-16 12:25:00,187.75,188.04,187.69,187.94,18452.0,168.6382,168.8987,168.5843,168.8088,18452.0
2023-03-16 12:30:00,187.91,187.97,187.68,187.74,12351.0,168.7819,168.8358,168.5753,168.6292,12351.0
2023-03-16 12:35:00,187.7,188.0,187.6,187.97,19064.0,168.5933,168.8627,168.5035,168.8358,19064.0
2023-03-16 12:40:00,187.96,188.01,187.81,187.84,13743.0,168.8268,168.8717,168.6921,168.719,13743.0
2023-03-16 12:45:00,187.81,188.03,187.66,188.03,19864.0,168.6921,168.8897,168.5573,168.8897,19864.0
2023-03-16 12:50:00,188.06,188.77,187.85,188.03,31819.0,168.9166,169.5544,168.728,168.8897,31819.0
2023-03-16 12:55:00,187.98,188.25,187.9,188.24,28394.0,168.8448,169.0873,168.7729,169.0783,28394.0
2023-03-16 13:00:00,188.23,188.64,188.16,188.64,19119.0,169.0693,169.4376,169.0064,169.4376,19119.0
2023-03-16 13:05:00,188.63,188.64,188.14,188.15,16999.0,169.4286,169.4376,168.9885,168.9975,16999.0
2023-03-16 13:10:00,188.15,188.35,188.01,188.17,20711.0,168.9975,169.1771,168.8717,169.0154,20711.0
2023-03-16 13:15:00,188.19,188.2,187.58,187.7,25325.0,169.0334,169.0424,168.4855,168.5933,25325.0
2023-03-16 13:20:00,187.74,187.87,187.62,187.63,15888.0,168.6292,168.746,168.5214,168.5304,15888.0
2023-03-16 13:25:00,187.64,187.64,187.21,187.22,27982.0,168.5394,168.5394,168.1532,168.1621,27982.0
2023-03-16 13:30:00,187.24,187.24,186.96,187.09,20713.0,168.1801,168.1801,167.9286,168.0454,20713.0
2023-03-16 13:35:00,187.06,187.31,187.05,187.16,26749.0,168.0184,168.243,168.0094,168.1082,26749.0
2023-03-16 13:40:00,187.17,187.2,186.83,186.83,19288.0,168.1172,168.1442,167.8118,167.8118,19288.0
2023-03-16 13:45:00,186.87,187.26,186.87,186.91,18721.0,167.8478,168.1981,167.8478,167.8837,18721.0
2023-03-16 13:50:00,186.87,186.9,186.5,186.86,23515.0,167.8478,167.8747,167.5154,167.8388,23515.0
2023-03-16 13:55:00,186.84,187.28,186.79,187.27,17118.0,167.8208,168.216,167.7759,168.207,17118.0
2023-03-16 14:00:00,187.27,187.37,186.91,186.94,20038.0,168.207,168.2969,167.8837,167.9106,20038.0
2023-03-16 14:05:00,186.91,187.32,186.83,187.32,25845.0,167.8837,168.252,167.8118,168.252,25845.0
2023-03-16 14:10:00,187.31,187.4,186.97,186.97,18451.0,168.243,168.3238,167.9376,167.9376,18451.0
2023-03-16 14:15:00,186.95,187.25,186.85,187.17,14576.0,167.9196,168.1891,167.8298,168.1172,14576.0
2023-03-16 14:20:00,187.2,187.27,187.08,187.16,17966.0,168.1442,168.207,168.0364,168.1082,17966.0
2023-03-16 14:25:00,187.11,187.2,186.91,187.16,14700.0,168.0633,168.1442,167.8837,168.1082,14700.0
2023-03-16 14:30:00,187.16,187.19,186.55,186.59,26036.0,168.1082,168.1352,167.5603,167.5963,26036.0
2023-03-16 14:35:00,186.62,187.08,186.61,187.05,22968.0,167.6232,168.0364,167.6142,168.0094,22968.0
2023-03-16 14:40:00,187.07,187.28,186.97,187.08,29419.0,168.0274,168.216,167.9376,168.0364,29419.0
2023-03-16 14:45:00,187.18,187.25,187.09,187.17,18966.0,168.1262,168.1891,168.0454,168.1172,18966.0
2023-03-16 14:50:00,187.19,187.21,187.02,187.09,18930.0,168.1352,168.1532,167.9825,168.0454,18930.0
2023-03-16 14:55:00,187.11,187.45,187.1,187.19,25638.0,168.0633,168.3687,168.0543,168.1352,25638.0
2023-03-16 15:00:00,187.19,187.27,186.99,187.05,24332.0,168.1352,168.207,167.9555,168.0094,24332.0
2023-03-16 15:05:00,187.09,187.49,187.07,187.33,30430.0,168.0454,168.4046,168.0274,168.2609,30430.0
2023-03-16 15:10:00,187.33,187.58,187.27,187.27,22832.0,168.2609,168.4855,168.207,168.207,22832.0
2023-03-16 15:15:00,187.27,187.42,187.17,187.17,22370.0,168.207,168.3418,168.1172,168.1172,22370.0
2023-03-16 15:20:00,187.21,187.52,187.12,187.24,36588.0,168.1532,168.4316,168.0723,168.1801,36588.0
2023-03-16 15:25:00,187.22,187.43,187.16,187.32,35421.0,168.1621,168.3508,168.1082,168.252,35421.0
2023-03-16 15:30:00,187.34,187.48,187.25,187.48,35796.0,168.2699,168.3957,168.1891,168.3957,35796.0
2023-03-16 15:35:00,187.48,187.62,187.39,187.62,46740.0,168.3957,168.5214,168.3148,168.5214,46740.0
2023-03-16 15:40:00,187.63,188.14,187.6,188.08,58668.0,168.5304,168.9885,168.5035,168.9346,58668.0
2023-03-16 15:45:00,188.05,188.06,187.7,187.87,79757.0,168.9076,168.9166,168.5933,168.746,79757.0
2023-03-16 15:50:00,187.9,187.96,187.68,187.85,126536.0,168.7729,168.8268,168.5753,168.728,126536.0
2023-03-16 15:55:00,187.85,188.15,187.63,187.89,303863.0,168.728,168.9975,168.5304,168.7639,303863.0
2023-03-17 09:30:00,189.95,191.25,189.57,190.43,786116.0,170.6142,171.7819,170.2729,171.0454,786116.0
2023-03-17 09:35:00,190.52,191.77,189.98,191.77,68504.0,171.1262,172.249,170.6412,172.249,68504.0
2023-03-17 09:40:00,191.69,191.94,189.68,190.18,58367.0,172.1771,172.4017,170.3717,170.8208,58367.0
2023-03-17 09:45:00,190.19,190.51,189.45,189.45,64985.0,170.8298,171.1172,170.1651,170.1651,64985.0
2023-03-17 09:50:00,189.49,189.86,188.83,189.27,77249.0,170.2011,170.5334,169.6082,170.0035,77249.0
2023-03-17 09:55:00,189.26,189.49,188.28,188.51,55480.0,169.9945,170.2011,169.1142,169.3208,55480.0
2023-03-17 10:00:00,188.58,189.81,188.58,189.63,58260.0,169.3837,170.4885,169.3837,170.3268,58260.0
2023-03-17 10:05:00,189.66,189.92,189.46,189.6,38138.0,170.3538,170.5873,170.1741,170.2999,38138.0
2023-03-17 10:10:00,189.54,189.55,188.55,188.87,47463.0,170.246,170.255,169.3567,169.6442,47463.0
2023-03-17 10:15:00,188.94,189.34,188.89,189.28,41157.0,169.707,170.0663,169.6621,170.0124,41157.0
2023-03-17 10:20:00,189.34,189.5,188.71,188.71,30328.0,170.0663,170.21,169.5005,169.5005,30328.0
2023-03-17 10:25:00,188.7,188.9,188.41,188.71,54149.0,169.4915,169.6711,169.231,169.5005,54149.0
2023-03-17 10:30:00,188.77,188.82,187.24,187.24,27609.0,169.5544,169.5993,168.1801,168.1801,27609.0
2023-03-17 10:35:00,187.21,187.3,186.58,187.06,71057.0,168.1532,168.234,167.5873,168.0184,71057.0
2023-03-17 10:40:00,187.11,187.21,186.59,186.64,43223.0,168.0633,168.1532,167.5963,167.6412,43223.0
2023-03-17 10:45:00,186.64,186.74,186.22,186.48,40069.0,167.6412,167.731,167.2639,167.4975,40069.0
2023-03-17 10:50:00,186.49,186.57,185.96,186.2,17617.0,167.5064,167.5783,167.0304,167.246,17617.0
2023-03-17 10:55:00,186.2,187.03,186.1,186.74,28313.0,167.246,167.9915,167.1561,167.731,28313.0
2023-03-17 11:00:00,186.73,186.82,185.98,186.3,25665.0,167.722,167.8029,167.0484,167.3358,25665.0
2023-03-17 11:05:00,186.29,186.81,186.25,186.56,29515.0,167.3268,167.7939,167.2909,167.5693,29515.0
2023-03-17 11:10:00,186.53,186.58,186.21,186.41,29459.0,167.5424,167.5873,167.2549,167.4346,29459.0
2023-03-17 11:15:00,186.36,186.81,186.34,186.72,19701.0,167.3897,167.7939,167.3717,167.713,19701.0
2023-03-17 11:20:00,186.72,186.97,185.99,185.99,20884.0,167.713,167.9376,167.0573,167.0573,20884.0
2023-03-17 11:25:00,185.94,186.01,185.45,185.86,37301.0,167.0124,167.0753,166.5723,166.9406,37301.0
2023-03-17 11:30:00,185.84,186.45,185.8,186.41,36969.0,166.9226,167.4705,166.8867,167.4346,36969.0
2023-03-17 11:35:00,186.46,186.6,186.23,186.27,35037.0,167.4795,167.6052,167.2729,167.3088,35037.0
2023-03-17 11:40:00,186.29,186.51,186.06,186.06,25629.0,167.3268,167.5244,167.1202,167.1202,25629.0
2023-03-17 11:45:00,186.07,186.55,186.07,186.55,26172.0,167.1292,167.5603,167.1292,167.5603,26172.0
2023-03-17 11:50:00,186.59,186.77,186.33,186.34,24220.0,167.5963,167.7579,167.3627,167.3717,24220.0
2023-03-17 11:55:00,186.33,186.62,186.32,186.57,36468.0,167.3627,167.6232,167.3537,167.5783,36468.0
2023-03-17 12:00:00,186.55,186.93,186.55,186.8,26193.0,167.5603,167.9017,167.5603,167.7849,26193.0
2023-03-17 12:05:00,186.79,187.29,186.59,187.28,29898.0,167.7759,168.225,167.5963,168.216,29898.0
2023-03-17 12:10:00,187.32,187.32,187.04,187.17,20183.0,168.252,168.252,168.0005,168.1172,20183.0
2023-03-17 12:15:00,187.15,187.17,186.79,186.85,29130.0,168.0993,168.1172,167.7759,167.8298,29130.0
2023-03-17 12:20:00,186.82,187.03,186.6,186.63,22373.0,167.8029,167.9915,167.6052,167.6322,22373.0
2023-03-17 12:25:00,186.59,186.8,186.29,186.78,25541.0,167.5963,167.7849,167.3268,167.7669,25541.0
2023-03-17 12:30:00,186.78,187.18,186.7,186.81,26496.0,167.7669,168.1262,167.6951,167.7939,26496.0
2023-03-17 12:35:00,186.78,186.85,186.27,186.27,59544.0,167.7669,167.8298,167.3088,167.3088,59544.0
2023-03-17 12:40:00,186.33,186.5,186.15,186.35,47500.0,167.3627,167.5154,167.2011,167.3807,47500.0
2023-03-17 12:45:00,186.3,186.3,185.86,186.03,18814.0,167.3358,167.3358,166.9406,167.0933,18814.0
2023-03-17 12:50:00,186.1,186.18,185.8,185.84,15685.0,167.1561,167.228,166.8867,166.9226,15685.0
2023-03-17 12:55:00,185.81,186.07,185.81,185.92,17773.0,166.8957,167.1292,166.8957,166.9945,17773.0
2023-03-17 13:00:00,185.89,186.13,185.86,186.04,19436.0,166.9675,167.1831,166.9406,167.1023,19436.0
2023-03-17 13:05:00,186.07,186.35,186.03,186.26,19919.0,167.1292,167.3807,167.0933,167.2999,19919.0
2023-03-17 13:10:00,186.23,186.52,186.21,186.45,20661.0,167.2729,167.5334,167.2549,167.4705,20661.0
2023-03-17 13:15:00,186.44,186.52,186.17,186.35,29785.0,167.4615,167.5334,167.219,167.3807,29785.0
2023-03-17 13:20:00,186.37,186.73,186.36,186.46,23812.0,167.3987,167.722,167.3897,167.4795,23812.0
2023-03-17 13:25:00,186.46,186.46,186.1,186.42,35357.0,167.4795,167.4795,167.1561,167.4436,35357.0
2023-03-17 13:30:00,186.39,186.59,186.01,186.03,29207.0,167.4166,167.5963,167.0753,167.0933,29207.0
2023-03-17 13:35:00,186.0,186.21,185.8,186.21,32886.0,167.0663,167.2549,166.8867,167.2549,32886.0
2023-03-17 13:40:00,186.19,186.29,185.9,186.29,34360.0,167.237,167.3268,166.9765,167.3268,34360.0
2023-03-17 13:45:00,186.29,186.51,186.23,186.49,34854.0,167.3268,167.5244,167.2729,167.5064,34854.0
2023-03-17 13:50:00,186.48,186.77,186.26,186.46,34214.0,167.4975,167.7579,167.2999,167.4795,34214.0
2023-03-17 13:55:00,186.49,186.87,186.48,186.86,48464.0,167.5064,167.8478,167.4975,167.8388,48464.0
2023-03-17 14:00:00,186.89,187.5,186.89,187.18,72663.0,167.8657,168.4136,167.8657,168.1262,72663.0
2023-03-17 14:05:00,187.18,187.38,187.11,187.32,46400.0,168.1262,168.3058,168.0633,168.252,46400.0
2023-03-17 14:10:00,187.31,187.51,187.15,187.24,42611.0,168.243,168.4226,168.0993,168.1801,42611.0
2023-03-17 14:15:00,187.21,187.35,186.76,186.78,50625.0,168.1532,168.2789,167.749,167.7669,50625.0
2023-03-17 14:20:00,186.78,186.97,186.71,186.73,45470.0,167.7669,167.9376,167.704,167.722,45470.0
2023-03-17 14:25:00,186.75,186.87,186.5,186.84,38065.0,167.74,167.8478,167.5154,167.8208,38065.0
2023-03-17 14:30:00,186.82,187.05,186.62,186.63,57061.0,167.8029,168.0094,167.6232,167.6322,57061.0
2023-03-17 14:35:00,186.65,186.66,186.18,186.5,42586.0,167.6502,167.6591,167.228,167.5154,42586.0
2023-03-17 14:40:00,186.49,186.64,186.32,186.44,35023.0,167.5064,167.6412,167.3537,167.4615,35023.0
2023-03-17 14:45:00,186.42,186.95,186.29,186.89,50594.0,167.4436,167.9196,167.3268,167.8657,50594.0
2023-03-17 14:50:00,186.87,187.2,186.67,187.2,54331.0,167.8478,168.1442,167.6681,168.1442,54331.0
2023-03-17 14:55:00,187.23,187.31,186.99,187.03,55282.0,168.1711,168.243,167.9555,167.9915,55282.0
2023-03-17 15:00:00,187.09,187.1,186.57,186.71,63982.0,168.0454,168.0543,167.5783,167.704,63982.0
2023-03-17 15:05:00,186.71,187.12,186.7,187.0,34882.0,167.704,168.0723,167.6951,167.9645,34882.0
2023-03-17 15:10:00,187.0,187.18,186.83,187.04,38163.0,167.9645,168.1262,167.8118,168.0005,38163.0
2023-03-17 15:15:00,187.03,187.22,186.56,187.16,58642.0,167.9915,168.1621,167.5693,168.1082,58642.0
2023-03-17 15:20:00,187.15,187.29,186.82,187.2,48654.0,168.0993,168.225,167.8029,168.1442,48654.0
2023-03-17 15:25:00,187.17,187.5,187.08,187.44,50669.0,168.1172,168.4136,168.0364,168.3597,50669.0
2023-03-17 15:30:00,187.44,187.46,186.99,187.25,58572.0,168.3597,168.3777,167.9555,168.1891,58572.0
2023-03-17 15:35:00,187.25,187.47,187.12,187.32,102424.0,168.1891,168.3867,168.0723,168.252,102424.0
2023-03-17 15:40:00,187.32,187.85,187.25,187.81,108101.0,168.252,168.728,168.1891,168.6921,108101.0
2023-03-17 15:45:00,187.81,187.81,187.01,187.3,124074.0,168.6921,168.6921,167.9735,168.234,124074.0
2023-03-17 15:50:00,187.28,187.75,187.18,187.56,146624.0,168.216,168.6382,168.1262,168.4675,146624.0
2023-03-17 15:55:00,187.56,187.65,186.64,186.98,315531.0,168.4675,168.5484,167.6412,167.9466,315531.0
2023-03-20 09:30:00,186.26,186.82,184.68,184.84,112374.0,167.2999,167.8029,165.8807,166.0244,112374.0
2023-03-20 09:35:00,184.69,185.1,183.28,183.9,99856.0,165.8897,166.2579,164.6232,165.1801,99856.0
2023-03-20 09:40:00,183.85,184.36,183.2,183.2,55929.0,165.1352,165.5933,164.5513,164.5513,55929.0
2023-03-20 09:45:00,183.27,183.51,182.58,183.41,56496.0,164.6142,164.8298,163.9945,164.74,56496.0
2023-03-20 09:50:00,183.38,184.4,183.35,184.12,47596.0,164.713,165.6292,164.6861,165.3777,47596.0
2023-03-20 09:55:00,184.08,184.18,183.07,183.22,26754.0,165.3418,165.4316,164.4346,164.5693,26754.0
2023-03-20 10:00:00,183.35,183.79,182.86,183.04,30315.0,164.6861,165.0813,164.246,164.4076,30315.0
2023-03-20 10:05:00,183.03,183.2,182.08,182.34,45861.0,164.3987,164.5513,163.5454,163.7789,45861.0
2023-03-20 10:10:00,182.34,182.52,182.14,182.31,29861.0,163.7789,163.9406,163.5992,163.7519,29861.0
2023-03-20 10:15:00,182.31,182.51,181.57,181.59,45521.0,163.7519,163.9316,163.0873,163.1052,45521.0
2023-03-20 10:20:00,181.7,182.35,181.64,182.34,29227.0,163.204,163.7879,163.1501,163.7789,29227.0
2023-03-20 10:25:00,182.4,182.97,182.38,182.81,34632.0,163.8328,164.3448,163.8148,164.201,34632.0
2023-03-20 10:30:00,182.91,183.49,182.79,183.38,38263.0,164.2909,164.8118,164.1831,164.713,38263.0
2023-03-20 10:35:00,183.37,183.64,182.9,182.91,34845.0,164.704,164.9466,164.2819,164.2909,34845.0
2023-03-20 10:40:00,182.89,182.91,182.54,182.86,19435.0,164.2729,164.2909,163.9585,164.246,19435.0
2023-03-20 10:45:00,182.91,183.22,182.59,183.22,20687.0,164.2909,164.5693,164.0034,164.5693,20687.0
2023-03-20 10:50:00,183.27,183.34,183.07,183.21,19660.0,164.6142,164.6771,164.4346,164.5603,19660.0
2023-03-20 10:55:00,183.18,183.46,182.98,183.44,21575.0,164.5334,164.7849,164.3537,164.7669,21575.0
2023-03-20 11:00:00,183.47,183.88,183.44,183.55,19148.0,164.7939,165.1621,164.7669,164.8657,19148.0
2023-03-20 11:05:00,183.62,183.7,183.39,183.52,41102.0,164.9286,165.0004,164.722,164.8388,41102.0
2023-03-20 11:10:00,183.54,183.62,183.3,183.59,22486.0,164.8567,164.9286,164.6412,164.9016,22486.0
2023-03-20 11:15:00,183.56,183.63,183.2,183.47,14673.0,164.8747,164.9376,164.5513,164.7939,14673.0
2023-03-20 11:20:00,183.5,183.68,183.32,183.35,11791.0,164.8208,164.9825,164.6591,164.6861,11791.0
2023-03-20 11:25:00,183.31,183.64,183.31,183.56,17322.0,164.6501,164.9466,164.6501,164.8747,17322.0
2023-03-20 11:30:00,183.56,183.86,183.52,183.7,35450.0,164.8747,165.1442,164.8388,165.0004,35450.0
2023-03-20 11:35:00,183.69,183.69,183.17,183.18,27710.0,164.9915,164.9915,164.5244,164.5334,27710.0
2023-03-20 11:40:00,183.15,183.15,182.8,182.92,18808.0,164.5064,164.5064,164.1921,164.2998,18808.0
2023-03-20 11:45:00,182.89,183.18,182.86,183.18,22603.0,164.2729,164.5334,164.246,164.5334,22603.0
2023-03-20 11:50:00,183.16,183.26,182.8,182.9,15983.0,164.5154,164.6052,164.1921,164.2819,15983.0
2023-03-20 11:55:00,182.9,183.12,182.88,183.04,14703.0,164.2819,164.4795,164.2639,164.4076,14703.0
2023-03-20 12:00:00,183.06,183.22,182.93,183.13,14216.0,164.4256,164.5693,164.3088,164.4885,14216.0
2023-03-20 12:05:00,183.14,183.26,182.83,182.84,15853.0,164.4975,164.6052,164.219,164.228,15853.0
2023-03-20 12:10:00,182.81,182.81,182.15,182.31,24732.0,164.201,164.201,163.6082,163.7519,24732.0
2023-03-20 12:15:00,182.29,182.55,182.2,182.27,24418.0,163.734,163.9675,163.6531,163.716,24418.0
2023-03-20 12:20:00,182.31,182.41,182.17,182.28,11565.0,163.7519,163.8418,163.6262,163.725,11565.0
2023-03-20 12:25:00,182.25,182.56,182.09,182.53,15443.0,163.698,163.9765,163.5543,163.9495,15443.0
2023-03-20 12:30:00,182.56,183.02,182.53,183.0,16056.0,163.9765,164.3897,163.9495,164.3717,16056.0
2023-03-20 12:35:00,182.95,183.15,182.84,183.11,11438.0,164.3268,164.5064,164.228,164.4705,11438.0
2023-03-20 12:40:00,183.09,183.31,182.99,183.3,16260.0,164.4525,164.6501,164.3627,164.6412,16260.0
2023-03-20 12:45:00,183.3,183.63,183.23,183.48,19876.0,164.6412,164.9376,164.5783,164.8028,19876.0
2023-03-20 12:50:00,183.47,183.82,183.46,183.71,14711.0,164.7939,165.1082,164.7849,165.0094,14711.0
2023-03-20 12:55:00,183.74,184.21,183.69,183.98,14733.0,165.0364,165.4585,164.9915,165.2519,14733.0
2023-03-20 13:00:00,184.01,184.07,183.79,183.96,14758.0,165.2789,165.3328,165.0813,165.234,14758.0
2023-03-20 13:05:00,183.97,184.32,183.97,184.32,26622.0,165.243,165.5573,165.243,165.5573,26622.0
2023-03-20 13:10:00,184.33,184.75,184.3,184.71,11187.0,165.5663,165.9436,165.5394,165.9076,11187.0
2023-03-20 13:15:00,184.71,184.79,184.52,184.64,11129.0,165.9076,165.9795,165.737,165.8448,11129.0
2023-03-20 13:20:00,184.64,184.87,184.63,184.84,9840.0,165.8448,166.0513,165.8358,166.0244,9840.0
2023-03-20 13:25:00,184.84,184.84,184.61,184.61,9154.0,166.0244,166.0244,165.8178,165.8178,9154.0
2023-03-20 13:30:00,184.63,184.84,184.51,184.51,21260.0,165.8358,166.0244,165.728,165.728,21260.0
2023-03-20 13:35:00,184.48,184.48,184.22,184.33,11108.0,165.701,165.701,165.4675,165.5663,11108.0
2023-03-20 13:40:00,184.32,184.53,184.24,184.29,12126.0,165.5573,165.746,165.4855,165.5304,12126.0
2023-03-20 13:45:00,184.28,184.31,184.0,184.31,11373.0,165.5214,165.5484,165.2699,165.5484,11373.0
2023-03-20 13:50:00,184.28,184.29,183.69,183.69,26183.0,165.5214,165.5304,164.9915,164.9915,26183.0
2023-03-20 13:55:00,183.68,183.91,183.67,183.8,13067.0,164.9825,165.1891,164.9735,165.0903,13067.0
2023-03-20 14:00:00,183.78,183.84,183.54,183.54,10899.0,165.0723,165.1262,164.8567,164.8567,10899.0
2023-03-20 14:05:00,183.59,183.73,183.46,183.46,12523.0,164.9016,165.0274,164.7849,164.7849,12523.0
2023-03-20 14:10:00,183.48,183.6,183.34,183.45,11460.0,164.8028,164.9106,164.6771,164.7759,11460.0
2023-03-20 14:15:00,183.46,183.52,183.19,183.3,22444.0,164.7849,164.8388,164.5424,164.6412,22444.0
2023-03-20 14:20:00,183.3,183.58,183.27,183.44,14905.0,164.6412,164.8927,164.6142,164.7669,14905.0
2023-03-20 14:25:00,183.43,183.53,183.14,183.16,19339.0,164.7579,164.8478,164.4975,164.5154,19339.0
2023-03-20 14:30:00,183.16,183.31,182.95,183.11,17998.0,164.5154,164.6501,164.3268,164.4705,17998.0
2023-03-20 14:35:00,183.08,183.09,182.84,182.9,11372.0,164.4436,164.4525,164.228,164.2819,11372.0
2023-03-20 14:40:00,182.9,183.15,182.8,183.08,13571.0,164.2819,164.5064,164.1921,164.4436,13571.0
2023-03-20 14:45:00,183.03,183.18,183.02,183.09,10789.0,164.3987,164.5334,164.3897,164.4525,10789.0
2023-03-20 14:50:00,183.09,183.35,183.03,183.12,13636.0,164.4525,164.6861,164.3987,164.4795,13636.0
2023-03-20 14:55:00,183.12,183.23,182.95,183.01,12410.0,164.4795,164.5783,164.3268,164.3807,12410.0
2023-03-20 15:00:00,183.01,183.14,182.92,183.12,13804.0,164.3807,164.4975,164.2998,164.4795,13804.0
2023-03-20 15:05:00,183.11,183.2,182.93,182.96,17145.0,164.4705,164.5513,164.3088,164.3358,17145.0
2023-03-20 15:10:00,182.96,183.21,182.9,183.2,14935.0,164.3358,164.5603,164.2819,164.5513,14935.0
2023-03-20 15:15:00,183.25,183.46,183.16,183.42,19054.0,164.5963,164.7849,164.5154,164.749,19054.0
2023-03-20 15:20:00,183.4,183.53,183.07,183.53,33695.0,164.731,164.8478,164.4346,164.8478,33695.0
2023-03-20 15:25:00,183.56,183.9,183.55,183.8,23000.0,164.8747,165.1801,164.8657,165.0903,23000.0
2023-03-20 15:30:00,183.77,183.92,183.64,183.86,24000.0,165.0633,165.1981,164.9466,165.1442,24000.0
2023-03-20 15:35:00,183.84,183.98,183.74,183.85,19083.0,165.1262,165.2519,165.0364,165.1352,19083.0
2023-03-20 15:40:00,183.84,184.02,183.77,183.95,26791.0,165.1262,165.2879,165.0633,165.225,26791.0
2023-03-20 15:45:00,183.93,183.93,183.68,183.83,37914.0,165.207,165.207,164.9825,165.1172,37914.0
2023-03-20 15:50:00,183.92,184.09,183.65,183.7,69549.0,165.1981,165.3507,164.9555,165.0004,69549.0
2023-03-20 15:55:00,183.67,183.79,183.38,183.46,165782.0,164.9735,165.0813,164.713,164.7849,165782.0
2023-03-21 09:30:00,184.62,184.62,183.8,184.49,53193.0,165.8268,165.8268,165.0903,165.71,53193.0
2023-03-21 09:35:00,184.48,184.97,184.36,184.44,19701.0,165.701,166.1412,165.5933,165.6651,19701.0
2023-03-21 09:40:00,184.44,185.1,184.37,185.02,29786.0,165.6651,166.2579,165.6022,166.1861,29786.0
2023-03-21 09:45:00,185.02,185.81,185.0,185.81,23239.0,166.1861,166.8957,166.1681,166.8957,23239.0
2023-03-21 09:50:00,185.74,185.74,185.05,185.25,36088.0,166.8328,166.8328,166.213,166.3927,36088.0
2023-03-21 09:55:00,185.25,185.83,185.17,185.44,34598.0,166.3927,166.9136,166.3208,166.5633,34598.0
2023-03-21 10:00:00,185.49,186.06,185.49,185.89,32678.0,166.6082,167.1202,166.6082,166.9675,32678.0
2023-03-21 10:05:00,185.89,186.11,185.75,185.89,32443.0,166.9675,167.1651,166.8418,166.9675,32443.0
2023-03-21 10:10:00,185.89,186.17,185.73,185.96,39512.0,166.9675,167.219,166.8238,167.0304,39512.0
2023-03-21 10:15:00,185.88,186.13,185.63,185.95,33729.0,166.9585,167.1831,166.734,167.0214,33729.0
2023-03-21 10:20:00,185.93,186.17,185.82,186.0,44846.0,167.0034,167.219,166.9046,167.0663,44846.0
2023-03-21 10:25:00,185.92,186.1,185.89,185.98,33058.0,166.9945,167.1561,166.9675,167.0484,33058.0
2023-03-21 10:30:00,186.01,186.35,185.95,185.98,12604.0,167.0753,167.3807,167.0214,167.0484,12604.0
2023-03-21 10:35:00,185.93,186.11,185.82,186.02,11651.0,167.0034,167.1651,166.9046,167.0843,11651.0
2023-03-21 10:40:00,186.07,186.26,185.93,186.01,7836.0,167.1292,167.2999,167.0034,167.0753,7836.0
2023-03-21 10:45:00,186.0,186.4,186.0,186.33,9973.0,167.0663,167.4256,167.0663,167.3627,9973.0
2023-03-21 10:50:00,186.39,186.39,185.87,185.92,8664.0,167.4166,167.4166,166.9496,166.9945,8664.0
2023-03-21 10:55:00,185.92,185.96,185.63,185.88,11314.0,166.9945,167.0304,166.734,166.9585,11314.0
2023-03-21 11:00:00,185.91,186.1,185.81,186.05,6932.0,166.9855,167.1561,166.8957,167.1112,6932.0
2023-03-21 11:05:00,186.04,186.06,185.77,185.99,10555.0,167.1023,167.1202,166.8597,167.0573,10555.0
2023-03-21 11:10:00,185.97,186.23,185.96,186.17,9614.0,167.0394,167.2729,167.0304,167.219,9614.0
2023-03-21 11:15:00,186.23,186.55,186.23,186.55,11044.0,167.2729,167.5603,167.2729,167.5603,11044.0
2023-03-21 11:20:00,186.58,186.58,186.33,186.55,10762.0,167.5873,167.5873,167.3627,167.5603,10762.0
2023-03-21 11:25:00,186.55,186.55,186.15,186.27,12197.0,167.5603,167.5603,167.2011,167.3088,12197.0
2023-03-21 11:30:00,186.3,186.57,186.24,186.54,10459.0,167.3358,167.5783,167.2819,167.5514,10459.0
2023-03-21 11:35:00,186.5,186.52,186.07,186.18,17911.0,167.5154,167.5334,167.1292,167.228,17911.0
2023-03-21 11:40:00,186.25,186.26,185.94,186.02,12157.0,167.2909,167.2999,167.0124,167.0843,12157.0
2023-03-21 11:45:00,185.94,186.02,185.9,185.96,4259.0,167.0124,167.0843,166.9765,167.0304,4259.0
2023-03-21 11:50:00,186.0,186.15,185.85,185.93,10691.0,167.0663,167.2011,166.9316,167.0034,10691.0
2023-03-21 11:55:00,185.96,185.96,185.72,185.87,6770.0,167.0304,167.0304,166.8148,166.9496,6770.0
2023-03-21 12:00:00,185.85,185.93,185.76,185.81,6428.0,166.9316,167.0034,166.8508,166.8957,6428.0
2023-03-21 12:05:00,185.74,185.83,185.62,185.81,8871.0,166.8328,166.9136,166.725,166.8957,8871.0
2023-03-21 12:10:00,185.86,186.12,185.78,185.93,10233.0,166.9406,167.1741,166.8687,167.0034,10233.0
2023-03-21 12:15:00,185.94,186.02,185.82,185.82,9031.0,167.0124,167.0843,166.9046,166.9046,9031.0
2023-03-21 12:20:00,185.84,186.01,185.78,185.98,15331.0,166.9226,167.0753,166.8687,167.0484,15331.0
2023-03-21 12:25:00,186.14,186.43,186.14,186.31,19285.0,167.1921,167.4526,167.1921,167.3448,19285.0
2023-03-21 12:30:00,186.34,186.39,186.11,186.11,7405.0,167.3717,167.4166,167.1651,167.1651,7405.0
2023-03-21 12:35:00,186.12,186.17,185.94,185.94,5908.0,167.1741,167.219,167.0124,167.0124,5908.0
2023-03-21 12:40:00,185.94,186.16,185.92,186.1,9075.0,167.0124,167.21,166.9945,167.1561,9075.0
2023-03-21 12:45:00,186.06,186.1,185.88,185.89,9310.0,167.1202,167.1561,166.9585,166.9675,9310.0
2023-03-21 12:50:00,185.9,186.11,185.89,186.0,7977.0,166.9765,167.1651,166.9675,167.0663,7977.0
2023-03-21 12:55:00,185.97,186.07,185.77,185.81,10922.0,167.0394,167.1292,166.8597,166.8957,10922.0
2023-03-21 13:00:00,185.83,185.96,185.74,185.77,19790.0,166.9136,167.0304,166.8328,166.8597,19790.0
2023-03-21 13:05:00,185.78,185.78,185.58,185.63,9753.0,166.8687,166.8687,166.6891,166.734,9753.0
2023-03-21 13:10:00,185.66,185.75,185.55,185.65,10207.0,166.7609,166.8418,166.6621,166.7519,10207.0
2023-03-21 13:15:00,185.69,185.75,185.56,185.61,5103.0,166.7879,166.8418,166.6711,166.716,5103.0
2023-03-21 13:20:00,185.62,185.86,185.61,185.71,13042.0,166.725,166.9406,166.716,166.8058,13042.0
2023-03-21 13:25:00,185.71,185.75,185.6,185.65,20428.0,166.8058,166.8418,166.707,166.7519,20428.0
2023-03-21 13:30:00,185.65,185.68,185.44,185.53,32268.0,166.7519,166.7789,166.5633,166.6442,32268.0
2023-03-21 13:35:00,185.6,185.75,185.38,185.38,7453.0,166.707,166.8418,166.5094,166.5094,7453.0
2023-03-21 13:40:00,185.38,185.42,185.25,185.31,9499.0,166.5094,166.5454,166.3927,166.4466,9499.0
2023-03-21 13:45:00,185.26,185.31,185.01,185.08,8082.0,166.4016,166.4466,166.1771,166.24,8082.0
2023-03-21 13:50:00,185.09,185.17,184.92,184.95,16217.0,166.249,166.3208,166.0963,166.1232,16217.0
2023-03-21 13:55:00,184.96,184.99,184.72,184.73,15749.0,166.1322,166.1591,165.9166,165.9256,15749.0
2023-03-21 14:00:00,184.77,185.09,184.74,185.09,18105.0,165.9615,166.249,165.9346,166.249,18105.0
2023-03-21 14:05:00,185.13,185.22,185.02,185.12,8984.0,166.2849,166.3657,166.1861,166.2759,8984.0
2023-03-21 14:10:00,185.12,185.2,185.04,185.06,7124.0,166.2759,166.3478,166.204,166.222,7124.0
2023-03-21 14:15:00,185.07,185.16,184.89,184.91,26138.0,166.231,166.3118,166.0693,166.0873,26138.0
2023-03-21 14:20:00,184.92,185.19,184.87,185.14,16226.0,166.0963,166.3388,166.0513,166.2939,16226.0
2023-03-21 14:25:00,185.16,185.49,185.16,185.49,12458.0,166.3118,166.6082,166.3118,166.6082,12458.0
2023-03-21 14:30:00,185.49,185.52,185.35,185.45,15324.0,166.6082,166.6352,166.4825,166.5723,15324.0
2023-03-21 14:35:00,185.46,185.6,185.39,185.47,11677.0,166.5813,166.707,166.5184,166.5903,11677.0
2023-03-21 14:40:00,185.45,185.53,185.29,185.45,13786.0,166.5723,166.6442,166.4286,166.5723,13786.0
2023-03-21 14:45:00,185.44,185.62,185.35,185.53,13031.0,166.5633,166.725,166.4825,166.6442,13031.0
2023-03-21 14:50:00,185.52,185.55,185.44,185.52,9838.0,166.6352,166.6621,166.5633,166.6352,9838.0
2023-03-21 14:55:00,185.5,185.8,185.49,185.74,14657.0,166.6172,166.8867,166.6082,166.8328,14657.0
2023-03-21 15:00:00,185.72,185.88,185.7,185.87,13009.0,166.8148,166.9585,166.7969,166.9496,13009.0
2023-03-21 15:05:00,185.81,186.0,185.8,185.94,16323.0,166.8957,167.0663,166.8867,167.0124,16323.0
2023-03-21 15:10:00,185.93,186.17,185.8,186.04,13001.0,167.0034,167.219,166.8867,167.1023,13001.0
2023-03-21 15:15:00,186.05,186.2,185.99,186.17,10259.0,167.1112,167.246,167.0573,167.219,10259.0
2023-03-21 15:20:00,186.14,186.26,186.04,186.1,13949.0,167.1921,167.2999,167.1023,167.1561,13949.0
2023-03-21 15:25:00,186.11,186.24,185.92,185.95,23365.0,167.1651,167.2819,166.9945,167.0214,23365.0
2023-03-21 15:30:00,185.95,186.19,185.91,186.14,18695.0,167.0214,167.237,166.9855,167.1921,18695.0
2023-03-21 15:35:00,186.13,186.49,185.96,186.49,28457.0,167.1831,167.5064,167.0304,167.5064,28457.0
2023-03-21 15:40:00,186.49,186.67,186.42,186.66,30776.0,167.5064,167.6681,167.4436,167.6591,30776.0
2023-03-21 15:45:00,186.64,186.77,186.35,186.46,93328.0,167.6412,167.7579,167.3807,167.4795,93328.0
2023-03-21 15:50:00,186.41,186.8,186.29,186.7,65030.0,167.4346,167.7849,167.3268,167.6951,65030.0
2023-03-21 15:55:00,186.7,186.84,186.66,186.78,139255.0,167.6951,167.8208,167.6591,167.7669,139255.0
2023-03-22 09:30:00,186.5,186.92,185.32,186.69,71081.0,167.5154,167.8927,166.4555,167.6861,71081.0
2023-03-22 09:35:00,186.8,187.26,186.6,186.67,18028.0,167.7849,168.1981,167.6052,167.6681,18028.0
2023-03-22 09:40:00,186.66,186.75,186.18,186.58,7420.0,167.6591,167.74,167.228,167.5873,7420.0
2023-03-22 09:45:00,186.74,186.88,186.5,186.88,8450.0,167.731,167.8567,167.5154,167.8567,8450.0
2023-03-22 09:50:00,186.94,187.31,186.91,187.31,12536.0,167.9106,168.243,167.8837,168.243,12536.0
2023-03-22 09:55:00,187.32,187.59,187.24,187.52,9979.0,168.252,168.4945,168.1801,168.4316,9979.0
2023-03-22 10:00:00,187.59,187.83,187.49,187.66,15692.0,168.4945,168.71,168.4046,168.5573,15692.0
2023-03-22 10:05:00,187.68,188.08,187.63,188.0,16530.0,168.5753,168.9346,168.5304,168.8627,16530.0
2023-03-22 10:10:00,188.0,188.11,187.7,188.06,18121.0,168.8627,168.9615,168.5933,168.9166,18121.0
2023-03-22 10:15:00,188.08,188.47,187.96,188.46,14632.0,168.9346,169.2849,168.8268,169.2759,14632.0
2023-03-22 10:20:00,188.45,188.87,188.43,188.87,18217.0,169.2669,169.6442,169.249,169.6442,18217.0
2023-03-22 10:25:00,188.89,189.03,188.53,188.98,23942.0,169.6621,169.7879,169.3388,169.743,23942.0
2023-03-22 10:30:00,189.02,189.34,188.96,189.32,21070.0,169.7789,170.0663,169.725,170.0484,21070.0
2023-03-22 10:35:00,189.28,189.52,189.11,189.34,20030.0,170.0124,170.228,169.8597,170.0663,20030.0
2023-03-22 10:40:00,189.34,189.44,189.11,189.36,17485.0,170.0663,170.1562,169.8597,170.0843,17485.0
2023-03-22 10:45:00,189.39,189.42,189.0,189.16,12990.0,170.1112,170.1382,169.7609,169.9047,12990.0
2023-03-22 10:50:00,189.19,189.21,188.67,188.69,20026.0,169.9316,169.9496,169.4645,169.4825,20026.0
2023-03-22 10:55:00,188.72,188.9,188.63,188.89,19506.0,169.5094,169.6711,169.4286,169.6621,19506.0
2023-03-22 11:00:00,188.88,188.89,188.49,188.7,8744.0,169.6532,169.6621,169.3029,169.4915,8744.0
2023-03-22 11:05:00,188.69,188.69,188.35,188.39,8547.0,169.4825,169.4825,169.1771,169.213,8547.0
2023-03-22 11:10:00,188.43,188.54,188.33,188.36,13032.0,169.249,169.3478,169.1591,169.1861,13032.0
2023-03-22 11:15:00,188.38,188.58,188.32,188.49,14715.0,169.2041,169.3837,169.1502,169.3029,14715.0
2023-03-22 11:20:00,188.52,188.84,188.47,188.78,25925.0,169.3298,169.6172,169.2849,169.5633,25925.0
2023-03-22 11:25:00,188.79,188.79,188.59,188.71,12600.0,169.5723,169.5723,169.3927,169.5005,12600.0
2023-03-22 11:30:00,188.71,188.78,188.65,188.66,12722.0,169.5005,169.5633,169.4466,169.4556,12722.0
2023-03-22 11:35:00,188.67,188.75,188.56,188.65,11084.0,169.4645,169.5364,169.3657,169.4466,11084.0
2023-03-22 11:40:00,188.59,188.74,188.52,188.55,18181.0,169.3927,169.5274,169.3298,169.3567,18181.0
2023-03-22 11:45:00,188.5,188.66,188.43,188.61,11032.0,169.3118,169.4556,169.249,169.4106,11032.0
2023-03-22 11:50:00,188.62,188.8,188.54,188.71,10905.0,169.4196,169.5813,169.3478,169.5005,10905.0
2023-03-22 11:55:00,188.72,188.79,188.63,188.75,16184.0,169.5094,169.5723,169.4286,169.5364,16184.0
2023-03-22 12:00:00,188.77,188.81,188.59,188.73,9991.0,169.5544,169.5903,169.3927,169.5184,9991.0
2023-03-22 12:05:00,188.77,188.92,188.64,188.66,16129.0,169.5544,169.6891,169.4376,169.4556,16129.0
2023-03-22 12:10:00,188.68,188.68,188.45,188.49,7873.0,169.4735,169.4735,169.2669,169.3029,7873.0
2023-03-22 12:15:00,188.49,188.52,188.2,188.31,9665.0,169.3029,169.3298,169.0424,169.1412,9665.0
2023-03-22 12:20:00,188.34,188.46,188.24,188.41,11367.0,169.1681,169.2759,169.0783,169.231,11367.0
2023-03-22 12:25:00,188.4,188.5,188.29,188.29,9770.0,169.222,169.3118,169.1232,169.1232,9770.0
2023-03-22 12:30:00,188.19,188.32,188.17,188.3,10354.0,169.0334,169.1502,169.0154,169.1322,10354.0
2023-03-22 12:35:00,188.41,188.51,188.32,188.48,6446.0,169.231,169.3208,169.1502,169.2939,6446.0
2023-03-22 12:40:00,188.5,188.68,188.43,188.68,5364.0,169.3118,169.4735,169.249,169.4735,5364.0
2023-03-22 12:45:00,188.71,188.81,188.56,188.62,7210.0,169.5005,169.5903,169.3657,169.4196,7210.0
2023-03-22 12:50:00,188.63,188.73,188.54,188.55,7631.0,169.4286,169.5184,169.3478,169.3567,7631.0
2023-03-22 12:55:00,188.56,188.57,188.35,188.47,7512.0,169.3657,169.3747,169.1771,169.2849,7512.0
2023-03-22 13:00:00,188.47,188.47,188.08,188.13,6055.0,169.2849,169.2849,168.9346,168.9795,6055.0
2023-03-22 13:05:00,188.15,188.15,187.91,187.95,7235.0,168.9975,168.9975,168.7819,168.8178,7235.0
2023-03-22 13:10:00,187.94,188.08,187.93,188.04,10301.0,168.8088,168.9346,168.7999,168.8987,10301.0
2023-03-22 13:15:00,188.05,188.06,187.86,187.89,6717.0,168.9076,168.9166,168.737,168.7639,6717.0
2023-03-22 13:20:00,187.88,187.89,187.71,187.8,11207.0,168.7549,168.7639,168.6023,168.6831,11207.0
2023-03-22 13:25:00,187.78,187.81,187.67,187.74,10379.0,168.6651,168.6921,168.5663,168.6292,10379.0
2023-03-22 13:30:00,187.73,187.82,187.71,187.76,8734.0,168.6202,168.7011,168.6023,168.6472,8734.0
2023-03-22 13:35:00,187.76,187.81,187.56,187.63,11475.0,168.6472,168.6921,168.4675,168.5304,11475.0
2023-03-22 13:40:00,187.66,187.67,187.49,187.62,9346.0,168.5573,168.5663,168.4046,168.5214,9346.0
2023-03-22 13:45:00,187.63,187.72,187.58,187.69,13604.0,168.5304,168.6112,168.4855,168.5843,13604.0
2023-03-22 13:50:00,187.69,187.92,187.69,187.89,16144.0,168.5843,168.7909,168.5843,168.7639,16144.0
2023-03-22 13:55:00,187.9,188.05,187.79,187.79,9314.0,168.7729,168.9076,168.6741,168.6741,9314.0
2023-03-22 14:00:00,187.87,188.67,187.87,188.59,28951.0,168.746,169.4645,168.746,169.3927,28951.0
2023-03-22 14:05:00,188.58,189.39,188.52,188.53,20736.0,169.3837,170.1112,169.3298,169.3388,20736.0
2023-03-22 14:10:00,188.55,188.66,187.94,188.19,18476.0,169.3567,169.4556,168.8088,169.0334,18476.0
2023-03-22 14:15:00,188.18,188.53,188.03,188.53,13762.0,169.0244,169.3388,168.8897,169.3388,13762.0
2023-03-22 14:20:00,188.42,188.42,188.08,188.21,9434.0,169.24,169.24,168.9346,169.0514,9434.0
2023-03-22 14:25:00,188.2,188.48,188.16,188.42,10851.0,169.0424,169.2939,169.0064,169.24,10851.0
2023-03-22 14:30:00,188.46,188.7,188.07,188.43,12540.0,169.2759,169.4915,168.9256,169.249,12540.0
2023-03-22 14:35:00,188.37,188.67,187.48,188.34,14520.0,169.1951,169.4645,168.3957,169.1681,14520.0
2023-03-22 14:40:00,188.47,189.25,188.38,188.94,29102.0,169.2849,169.9855,169.2041,169.707,29102.0
2023-03-22 14:45:00,188.88,189.62,188.86,189.31,19746.0,169.6532,170.3178,169.6352,170.0394,19746.0
2023-03-22 14:50:00,189.32,189.42,188.66,188.66,14587.0,170.0484,170.1382,169.4556,169.4556,14587.0
2023-03-22 14:55:00,188.86,188.94,188.02,188.08,17246.0,169.6352,169.707,168.8807,168.9346,17246.0
2023-03-22 15:00:00,188.03,188.3,187.31,187.31,16107.0,168.8897,169.1322,168.243,168.243,16107.0
2023-03-22 15:05:00,187.24,187.47,186.68,187.03,14389.0,168.1801,168.3867,167.6771,167.9915,14389.0
2023-03-22 15:10:00,187.1,187.32,186.61,187.23,17941.0,168.0543,168.252,167.6142,168.1711,17941.0
2023-03-22 15:15:00,187.38,187.7,187.26,187.45,17828.0,168.3058,168.5933,168.1981,168.3687,17828.0
2023-03-22 15:20:00,187.45,188.2,187.33,187.62,16620.0,168.3687,169.0424,168.2609,168.5214,16620.0
2023-03-22 15:25:00,187.71,187.72,187.26,187.68,41767.0,168.6023,168.6112,168.1981,168.5753,41767.0
2023-03-22 15:30:00,187.63,187.76,187.08,187.27,23337.0,168.5304,168.6472,168.0364,168.207,23337.0
2023-03-22 15:35:00,187.34,187.36,186.82,187.02,22902.0,168.2699,168.2879,167.8029,167.9825,22902.0
2023-03-22 15:40:00,187.03,187.4,186.95,186.95,31539.0,167.9915,168.3238,167.9196,167.9196,31539.0
2023-03-22 15:45:00,186.96,186.98,186.39,186.76,51123.0,167.9286,167.9466,167.4166,167.749,51123.0
2023-03-22 15:50:00,186.7,186.8,185.92,185.98,54261.0,167.6951,167.7849,166.9945,167.0484,54261.0
2023-03-22 15:55:00,186.0,186.11,185.5,185.5,153172.0,167.0663,167.1651,166.6172,166.6172,153172.0
2023-03-23 09:30:00,184.78,184.9,183.6,183.83,95282.0,165.9705,166.0783,164.9106,165.1172,95282.0
2023-03-23 09:35:00,183.85,184.99,183.45,184.97,52438.0,165.1352,166.1591,164.7759,166.1412,52438.0
2023-03-23 09:40:00,184.98,186.56,184.83,186.55,34561.0,166.1502,167.5693,166.0154,167.5603,34561.0
2023-03-23 09:45:00,186.57,186.72,185.89,186.4,32634.0,167.5783,167.713,166.9675,167.4256,32634.0
2023-03-23 09:50:00,186.48,186.56,185.65,185.83,21772.0,167.4975,167.5693,166.7519,166.9136,21772.0
2023-03-23 09:55:00,185.88,185.89,185.49,185.78,26010.0,166.9585,166.9675,166.6082,166.8687,26010.0
2023-03-23 10:00:00,185.78,186.41,185.78,186.29,40412.0,166.8687,167.4346,166.8687,167.3268,40412.0
2023-03-23 10:05:00,186.31,186.63,186.31,186.5,31592.0,167.3448,167.6322,167.3448,167.5154,31592.0
2023-03-23 10:10:00,186.55,186.75,186.37,186.72,18228.0,167.5603,167.74,167.3987,167.713,18228.0
2023-03-23 10:15:00,186.75,187.07,186.72,186.73,15886.0,167.74,168.0274,167.713,167.722,15886.0
2023-03-23 10:20:00,186.67,186.71,186.44,186.69,20487.0,167.6681,167.704,167.4615,167.6861,20487.0
2023-03-23 10:25:00,186.71,186.71,186.43,186.5,13486.0,167.704,167.704,167.4526,167.5154,13486.0
2023-03-23 10:30:00,186.45,186.88,186.45,186.88,13559.0,167.4705,167.8567,167.4705,167.8567,13559.0
2023-03-23 10:35:00,186.86,187.4,186.84,187.31,17311.0,167.8388,168.3238,167.8208,168.243,17311.0
2023-03-23 10:40:00,187.3,187.49,187.21,187.44,13130.0,168.234,168.4046,168.1532,168.3597,13130.0
2023-03-23 10:45:00,187.43,187.8,187.4,187.56,12569.0,168.3508,168.6831,168.3238,168.4675,12569.0
2023-03-23 10:50:00,187.52,187.95,187.52,187.9,8098.0,168.4316,168.8178,168.4316,168.7729,8098.0
2023-03-23 10:55:00,187.88,187.98,187.73,187.98,6892.0,168.7549,168.8448,168.6202,168.8448,6892.0
2023-03-23 11:00:00,187.92,188.15,187.91,188.14,9420.0,168.7909,168.9975,168.7819,168.9885,9420.0
2023-03-23 11:05:00,188.14,188.52,188.1,188.35,25020.0,168.9885,169.3298,168.9526,169.1771,25020.0
2023-03-23 11:10:00,188.4,188.59,188.37,188.39,4554.0,169.222,169.3927,169.1951,169.213,4554.0
2023-03-23 11:15:00,188.41,188.54,188.22,188.26,13291.0,169.231,169.3478,169.0603,169.0963,13291.0
2023-03-23 11:20:00,188.24,188.31,188.11,188.13,7986.0,169.0783,169.1412,168.9615,168.9795,7986.0
2023-03-23 11:25:00,188.09,188.15,187.91,187.91,7573.0,168.9436,168.9975,168.7819,168.7819,7573.0
2023-03-23 11:30:00,187.97,188.2,187.9,187.97,13171.0,168.8358,169.0424,168.7729,168.8358,13171.0
2023-03-23 11:35:00,187.96,188.06,187.77,187.77,6834.0,168.8268,168.9166,168.6561,168.6561,6834.0
2023-03-23 11:40:00,187.87,187.95,187.54,187.61,8938.0,168.746,168.8178,168.4496,168.5124,8938.0
2023-03-23 11:45:00,187.69,188.17,187.53,188.17,8326.0,168.5843,169.0154,168.4406,169.0154,8326.0
2023-03-23 11:50:00,188.22,188.4,188.22,188.34,5036.0,169.0603,169.222,169.0603,169.1681,5036.0
2023-03-23 11:55:00,188.31,188.48,188.12,188.17,8271.0,169.1412,169.2939,168.9705,169.0154,8271.0
2023-03-23 12:00:00,188.13,188.25,187.96,188.02,9789.0,168.9795,169.0873,168.8268,168.8807,9789.0
2023-03-23 12:05:00,188.01,188.24,187.94,188.2,7623.0,168.8717,169.0783,168.8088,169.0424,7623.0
2023-03-23 12:10:00,188.2,188.2,187.74,187.74,7037.0,169.0424,169.0424,168.6292,168.6292,7037.0
2023-03-23 12:15:00,187.75,187.8,187.61,187.68,12542.0,168.6382,168.6831,168.5124,168.5753,12542.0
2023-03-23 12:20:00,187.68,187.68,187.44,187.44,12363.0,168.5753,168.5753,168.3597,168.3597,12363.0
2023-03-23 12:25:00,187.44,187.63,187.26,187.29,63972.0,168.3597,168.5304,168.1981,168.225,63972.0
2023-03-23 12:30:00,187.27,187.75,187.22,187.67,15012.0,168.207,168.6382,168.1621,168.5663,15012.0
2023-03-23 12:35:00,187.68,187.72,187.45,187.55,4371.0,168.5753,168.6112,168.3687,168.4585,4371.0
2023-03-23 12:40:00,187.51,187.62,187.29,187.62,10294.0,168.4226,168.5214,168.225,168.5214,10294.0
2023-03-23 12:45:00,187.63,187.63,187.25,187.4,13306.0,168.5304,168.5304,168.1891,168.3238,13306.0
2023-03-23 12:50:00,187.36,187.36,187.09,187.09,16638.0,168.2879,168.2879,168.0454,168.0454,16638.0
2023-03-23 12:55:00,187.09,187.09,186.77,186.94,8886.0,168.0454,168.0454,167.7579,167.9106,8886.0
2023-03-23 13:00:00,186.92,187.09,186.92,187.09,5492.0,167.8927,168.0454,167.8927,168.0454,5492.0
2023-03-23 13:05:00,187.11,187.3,187.01,187.09,4537.0,168.0633,168.234,167.9735,168.0454,4537.0
2023-03-23 13:10:00,187.17,187.17,186.74,186.92,8837.0,168.1172,168.1172,167.731,167.8927,8837.0
2023-03-23 13:15:00,186.94,186.95,186.69,186.83,9768.0,167.9106,167.9196,167.6861,167.8118,9768.0
2023-03-23 13:20:00,186.78,187.08,186.78,186.87,7400.0,167.7669,168.0364,167.7669,167.8478,7400.0
2023-03-23 13:25:00,186.91,186.91,186.31,186.55,22919.0,167.8837,167.8837,167.3448,167.5603,22919.0
2023-03-23 13:30:00,186.53,186.74,186.49,186.61,21032.0,167.5424,167.731,167.5064,167.6142,21032.0
2023-03-23 13:35:00,186.5,186.91,186.5,186.85,14356.0,167.5154,167.8837,167.5154,167.8298,14356.0
2023-03-23 13:40:00,186.85,187.03,186.73,187.03,10243.0,167.8298,167.9915,167.722,167.9915,10243.0
2023-03-23 13:45:00,186.96,187.02,186.65,186.9,9772.0,167.9286,167.9825,167.6502,167.8747,9772.0
2023-03-23 13:50:00,186.95,186.95,186.72,186.85,10099.0,167.9196,167.9196,167.713,167.8298,10099.0
2023-03-23 13:55:00,186.88,187.09,186.85,186.99,10282.0,167.8567,168.0454,167.8298,167.9555,10282.0
2023-03-23 14:00:00,187.05,187.29,186.98,187.04,8975.0,168.0094,168.225,167.9466,168.0005,8975.0
2023-03-23 14:05:00,187.12,187.16,186.73,186.91,25670.0,168.0723,168.1082,167.722,167.8837,25670.0
2023-03-23 14:10:00,186.92,187.06,186.84,187.03,8545.0,167.8927,168.0184,167.8208,167.9915,8545.0
2023-03-23 14:15:00,187.0,187.14,186.92,187.0,15636.0,167.9645,168.0903,167.8927,167.9645,15636.0
2023-03-23 14:20:00,186.95,186.97,186.55,186.56,16198.0,167.9196,167.9376,167.5603,167.5693,16198.0
2023-03-23 14:25:00,186.51,186.53,185.86,185.86,10975.0,167.5244,167.5424,166.9406,166.9406,10975.0
2023-03-23 14:30:00,185.87,186.07,185.37,185.73,31882.0,166.9496,167.1292,166.5005,166.8238,31882.0
2023-03-23 14:35:00,185.73,185.95,185.22,185.22,13571.0,166.8238,167.0214,166.3657,166.3657,13571.0
2023-03-23 14:40:00,185.24,185.31,184.56,184.56,12319.0,166.3837,166.4466,165.7729,165.7729,12319.0
2023-03-23 14:45:00,184.66,185.06,184.44,184.78,15899.0,165.8627,166.222,165.6651,165.9705,15899.0
2023-03-23 14:50:00,184.74,184.88,184.47,184.47,16220.0,165.9346,166.0603,165.6921,165.6921,16220.0
2023-03-23 14:55:00,184.47,185.04,184.25,185.04,16062.0,165.6921,166.204,165.4945,166.204,16062.0
2023-03-23 15:00:00,185.12,186.25,185.09,185.59,36337.0,166.2759,167.2909,166.249,166.6981,36337.0
2023-03-23 15:05:00,185.72,185.78,185.17,185.78,20424.0,166.8148,166.8687,166.3208,166.8687,20424.0
2023-03-23 15:10:00,185.82,185.9,185.27,185.36,10690.0,166.9046,166.9765,166.4106,166.4915,10690.0
2023-03-23 15:15:00,185.39,185.52,184.83,184.9,30945.0,166.5184,166.6352,166.0154,166.0783,30945.0
2023-03-23 15:20:00,184.84,184.99,184.2,184.95,29136.0,166.0244,166.1591,165.4496,166.1232,29136.0
2023-03-23 15:25:00,184.92,185.12,184.74,184.78,17037.0,166.0963,166.2759,165.9346,165.9705,17037.0
2023-03-23 15:30:00,184.8,184.98,184.5,184.67,29051.0,165.9885,166.1502,165.719,165.8717,29051.0
2023-03-23 15:35:00,184.66,185.14,184.65,184.98,49545.0,165.8627,166.2939,165.8537,166.1502,49545.0
2023-03-23 15:40:00,184.94,185.19,184.81,185.07,33453.0,166.1142,166.3388,165.9975,166.231,33453.0
2023-03-23 15:45:00,185.1,185.49,185.08,185.18,59084.0,166.2579,166.6082,166.24,166.3298,59084.0
2023-03-23 15:50:00,185.15,185.75,185.15,185.46,58135.0,166.3028,166.8418,166.3028,166.5813,58135.0
2023-03-23 15:55:00,185.47,185.61,185.2,185.24,142789.0,166.5903,166.716,166.3478,166.3837,142789.0
2023-03-24 09:30:00,185.09,185.09,184.07,184.58,60425.0,166.249,166.249,165.3328,165.7909,60425.0
2023-03-24 09:35:00,184.59,185.13,184.52,184.96,26137.0,165.7999,166.2849,165.737,166.1322,26137.0
2023-03-24 09:40:00,184.9,185.08,184.32,184.78,22782.0,166.0783,166.24,165.5573,165.9705,22782.0
2023-03-24 09:45:00,184.7,184.79,183.84,184.22,37386.0,165.8987,165.9795,165.1262,165.4675,37386.0
2023-03-24 09:50:00,184.14,184.64,183.72,184.5,18238.0,165.3957,165.8448,165.0184,165.719,18238.0
2023-03-24 09:55:00,184.5,185.28,184.48,185.03,13291.0,165.719,166.4196,165.701,166.1951,13291.0
2023-03-24 10:00:00,185.08,185.6,185.08,185.49,17712.0,166.24,166.707,166.24,166.6082,17712.0
2023-03-24 10:05:00,185.43,185.89,185.41,185.58,18044.0,166.5543,166.9675,166.5364,166.6891,18044.0
2023-03-24 10:10:00,185.59,186.41,185.49,186.05,15410.0,166.6981,167.4346,166.6082,167.1112,15410.0
2023-03-24 10:15:00,185.99,185.99,185.5,185.55,14114.0,167.0573,167.0573,166.6172,166.6621,14114.0
2023-03-24 10:20:00,185.63,185.63,185.19,185.4,19395.0,166.734,166.734,166.3388,166.5274,19395.0
2023-03-24 10:25:00,185.5,186.25,185.5,186.21,15011.0,166.6172,167.2909,166.6172,167.2549,15011.0
2023-03-24 10:30:00,186.27,186.27,185.73,185.9,22556.0,167.3088,167.3088,166.8238,166.9765,22556.0
2023-03-24 10:35:00,185.82,185.87,185.43,185.57,16375.0,166.9046,166.9496,166.5543,166.6801,16375.0
2023-03-24 10:40:00,185.47,185.47,185.09,185.27,32204.0,166.5903,166.5903,166.249,166.4106,32204.0
2023-03-24 10:45:00,185.26,185.5,185.19,185.26,18951.0,166.4016,166.6172,166.3388,166.4016,18951.0
2023-03-24 10:50:00,185.26,185.31,185.02,185.07,5022.0,166.4016,166.4466,166.1861,166.231,5022.0
2023-03-24 10:55:00,185.0,185.26,184.9,185.17,14015.0,166.1681,166.4016,166.0783,166.3208,14015.0
2023-03-24 11:00:00,185.17,185.3,184.91,185.29,9780.0,166.3208,166.4376,166.0873,166.4286,9780.0
2023-03-24 11:05:00,185.31,185.36,184.59,184.68,17558.0,166.4466,166.4915,165.7999,165.8807,17558.0
2023-03-24 11:10:00,184.65,184.65,184.26,184.55,15613.0,165.8537,165.8537,165.5034,165.7639,15613.0
2023-03-24 11:15:00,184.53,184.81,184.4,184.43,12573.0,165.746,165.9975,165.6292,165.6561,12573.0
2023-03-24 11:20:00,184.44,184.62,184.3,184.45,16473.0,165.6651,165.8268,165.5394,165.6741,16473.0
2023-03-24 11:25:00,184.51,184.76,184.51,184.54,10043.0,165.728,165.9525,165.728,165.7549,10043.0
2023-03-24 11:30:00,184.5,184.63,184.34,184.57,9014.0,165.719,165.8358,165.5753,165.7819,9014.0
2023-03-24 11:35:00,184.57,184.78,184.55,184.73,5958.0,165.7819,165.9705,165.7639,165.9256,5958.0
2023-03-24 11:40:00,184.75,184.84,184.52,184.66,7857.0,165.9436,166.0244,165.737,165.8627,7857.0
2023-03-24 11:45:00,184.69,185.28,184.64,184.94,25089.0,165.8897,166.4196,165.8448,166.1142,25089.0
2023-03-24 11:50:00,184.94,185.07,184.82,184.84,17600.0,166.1142,166.231,166.0064,166.0244,17600.0
2023-03-24 11:55:00,184.84,185.24,184.83,184.97,16546.0,166.0244,166.3837,166.0154,166.1412,16546.0
2023-03-24 12:00:00,185.01,185.24,184.69,184.73,17960.0,166.1771,166.3837,165.8897,165.9256,17960.0
2023-03-24 12:05:00,184.73,184.86,184.54,184.56,9110.0,165.9256,166.0424,165.7549,165.7729,9110.0
2023-03-24 12:10:00,184.6,184.76,184.59,184.59,3463.0,165.8088,165.9525,165.7999,165.7999,3463.0
2023-03-24 12:15:00,184.58,184.74,184.19,184.37,7099.0,165.7909,165.9346,165.4406,165.6022,7099.0
2023-03-24 12:20:00,184.39,184.6,184.23,184.56,11212.0,165.6202,165.8088,165.4765,165.7729,11212.0
2023-03-24 12:25:00,184.64,184.77,184.59,184.73,8193.0,165.8448,165.9615,165.7999,165.9256,8193.0
2023-03-24 12:30:00,184.75,184.94,184.67,184.9,6657.0,165.9436,166.1142,165.8717,166.0783,6657.0
2023-03-24 12:35:00,185.03,185.11,184.91,185.02,9404.0,166.1951,166.2669,166.0873,166.1861,9404.0
2023-03-24 12:40:00,185.03,185.13,184.88,185.08,4368.0,166.1951,166.2849,166.0603,166.24,4368.0
2023-03-24 12:45:00,185.1,185.28,185.07,185.19,10727.0,166.2579,166.4196,166.231,166.3388,10727.0
2023-03-24 12:50:00,185.2,185.24,184.88,184.93,7735.0,166.3478,166.3837,166.0603,166.1052,7735.0
2023-03-24 12:55:00,184.91,185.12,184.86,184.86,14187.0,166.0873,166.2759,166.0424,166.0424,14187.0
2023-03-24 13:00:00,184.88,185.01,184.58,184.62,10208.0,166.0603,166.1771,165.7909,165.8268,10208.0
2023-03-24 13:05:00,184.66,184.81,184.39,184.5,12285.0,165.8627,165.9975,165.6202,165.719,12285.0
2023-03-24 13:10:00,184.52,184.69,184.46,184.66,13170.0,165.737,165.8897,165.6831,165.8627,13170.0
2023-03-24 13:15:00,184.64,184.74,184.44,184.5,10682.0,165.8448,165.9346,165.6651,165.719,10682.0
2023-03-24 13:20:00,184.5,184.69,184.41,184.53,12049.0,165.719,165.8897,165.6382,165.746,12049.0
2023-03-24 13:25:00,184.49,184.95,184.49,184.65,19618.0,165.71,166.1232,165.71,165.8537,19618.0
2023-03-24 13:30:00,184.66,184.9,184.57,184.62,10825.0,165.8627,166.0783,165.7819,165.8268,10825.0
2023-03-24 13:35:00,184.68,184.93,184.63,184.67,11989.0,165.8807,166.1052,165.8358,165.8717,11989.0
2023-03-24 13:40:00,184.72,184.8,184.54,184.61,26181.0,165.9166,165.9885,165.7549,165.8178,26181.0
2023-03-24 13:45:00,184.6,184.62,184.24,184.33,25621.0,165.8088,165.8268,165.4855,165.5663,25621.0
2023-03-24 13:50:00,184.31,184.47,184.3,184.46,9095.0,165.5484,165.6921,165.5394,165.6831,9095.0
2023-03-24 13:55:00,184.49,184.66,184.36,184.66,14304.0,165.71,165.8627,165.5933,165.8627,14304.0
2023-03-24 14:00:00,184.66,184.97,184.66,184.9,11164.0,165.8627,166.1412,165.8627,166.0783,11164.0
2023-03-24 14:05:00,184.86,184.94,184.51,184.9,12598.0,166.0424,166.1142,165.728,166.0783,12598.0
2023-03-24 14:10:00,184.88,185.15,184.81,185.11,10234.0,166.0603,166.3028,165.9975,166.2669,10234.0
2023-03-24 14:15:00,185.09,185.3,184.88,185.03,9768.0,166.249,166.4376,166.0603,166.1951,9768.0
2023-03-24 14:20:00,185.02,185.13,184.94,184.97,9822.0,166.1861,166.2849,166.1142,166.1412,9822.0
2023-03-24 14:25:00,184.94,185.19,184.91,185.19,9087.0,166.1142,166.3388,166.0873,166.3388,9087.0
2023-03-24 14:30:00,185.2,185.46,185.03,185.36,12973.0,166.3478,166.5813,166.1951,166.4915,12973.0
2023-03-24 14:35:00,185.36,185.43,185.2,185.36,12202.0,166.4915,166.5543,166.3478,166.4915,12202.0
2023-03-24 14:40:00,185.37,185.44,185.21,185.34,13331.0,166.5005,166.5633,166.3567,166.4735,13331.0
2023-03-24 14:45:00,185.34,185.44,185.22,185.31,15119.0,166.4735,166.5633,166.3657,166.4466,15119.0
2023-03-24 14:50:00,185.29,185.29,185.04,185.11,15933.0,166.4286,166.4286,166.204,166.2669,15933.0
2023-03-24 14:55:00,185.1,185.31,185.1,185.23,13556.0,166.2579,166.4466,166.2579,166.3747,13556.0
2023-03-24 15:00:00,185.22,185.22,185.03,185.18,9264.0,166.3657,166.3657,166.1951,166.3298,9264.0
2023-03-24 15:05:00,185.15,185.27,185.06,185.16,11921.0,166.3028,166.4106,166.222,166.3118,11921.0
2023-03-24 15:10:00,185.22,185.32,185.13,185.2,16294.0,166.3657,166.4555,166.2849,166.3478,16294.0
2023-03-24 15:15:00,185.19,185.58,185.1,185.44,24112.0,166.3388,166.6891,166.2579,166.5633,24112.0
2023-03-24 15:20:00,185.44,185.77,185.43,185.67,34439.0,166.5633,166.8597,166.5543,166.7699,34439.0
2023-03-24 15:25:00,185.66,185.93,185.62,185.88,27957.0,166.7609,167.0034,166.725,166.9585,27957.0
2023-03-24 15:30:00,185.9,185.99,185.75,185.87,27810.0,166.9765,167.0573,166.8418,166.9496,27810.0
2023-03-24 15:35:00,185.87,186.12,185.8,185.98,38437.0,166.9496,167.1741,166.8867,167.0484,38437.0
2023-03-24 15:40:00,185.96,186.07,185.85,185.93,25600.0,167.0304,167.1292,166.9316,167.0034,25600.0
2023-03-24 15:45:00,185.93,185.95,185.63,185.9,43023.0,167.0034,167.0214,166.734,166.9765,43023.0
2023-03-24 15:50:00,185.9,186.02,185.65,185.71,65943.0,166.9765,167.0843,166.7519,166.8058,65943.0
2023-03-24 15:55:00,185.71,186.19,185.61,186.1,119240.0,166.8058,167.237,166.716,167.1561,119240.0
2023-03-27 09:30:00,187.39,187.77,187.07,187.36,57990.0,168.3148,168.6561,168.0274,168.2879,57990.0
2023-03-27 09:35:00,187.48,187.74,186.93,186.93,23206.0,168.3957,168.6292,167.9017,167.9017,23206.0
2023-03-27 09:40:00,187.0,187.31,186.91,187.31,19494.0,167.9645,168.243,167.8837,168.243,19494.0
2023-03-27 09:45:00,187.29,187.44,186.97,187.22,45280.0,168.225,168.3597,167.9376,168.1621,45280.0
2023-03-27 09:50:00,187.12,187.43,186.83,186.98,9527.0,168.0723,168.3508,167.8118,167.9466,9527.0
2023-03-27 09:55:00,187.03,187.16,186.73,187.07,11518.0,167.9915,168.1082,167.722,168.0274,11518.0
2023-03-27 10:00:00,187.04,187.23,186.91,187.16,8711.0,168.0005,168.1711,167.8837,168.1082,8711.0
2023-03-27 10:05:00,187.07,187.07,186.65,186.7,9846.0,168.0274,168.0274,167.6502,167.6951,9846.0
2023-03-27 10:10:00,186.8,187.04,186.77,186.87,9464.0,167.7849,168.0005,167.7579,167.8478,9464.0
2023-03-27 10:15:00,186.86,187.2,186.61,186.61,9686.0,167.8388,168.1442,167.6142,167.6142,9686.0
2023-03-27 10:20:00,186.61,186.8,186.53,186.56,9830.0,167.6142,167.7849,167.5424,167.5693,9830.0
2023-03-27 10:25:00,186.53,186.59,186.3,186.46,13256.0,167.5424,167.5963,167.3358,167.4795,13256.0
2023-03-27 10:30:00,186.42,186.42,186.19,186.32,10961.0,167.4436,167.4436,167.237,167.3537,10961.0
2023-03-27 10:35:00,186.34,186.48,186.09,186.48,19658.0,167.3717,167.4975,167.1472,167.4975,19658.0
2023-03-27 10:40:00,186.51,186.53,186.17,186.23,11378.0,167.5244,167.5424,167.219,167.2729,11378.0
2023-03-27 10:45:00,186.13,186.26,185.87,186.1,12940.0,167.1831,167.2999,166.9496,167.1561,12940.0
2023-03-27 10:50:00,186.1,186.38,186.1,186.35,7223.0,167.1561,167.4076,167.1561,167.3807,7223.0
2023-03-27 10:55:00,186.31,186.33,186.03,186.03,10912.0,167.3448,167.3627,167.0933,167.0933,10912.0
2023-03-27 11:00:00,186.04,186.1,185.88,185.88,13359.0,167.1023,167.1561,166.9585,166.9585,13359.0
2023-03-27 11:05:00,185.9,185.93,185.7,185.78,10898.0,166.9765,167.0034,166.7969,166.8687,10898.0
2023-03-27 11:10:00,185.8,185.92,185.72,185.8,6891.0,166.8867,166.9945,166.8148,166.8867,6891.0
2023-03-27 11:15:00,185.76,185.79,185.53,185.65,8440.0,166.8508,166.8777,166.6442,166.7519,8440.0
2023-03-27 11:20:00,185.66,185.89,185.65,185.76,6595.0,166.7609,166.9675,166.7519,166.8508,6595.0
2023-03-27 11:25:00,185.79,186.11,185.79,186.01,12537.0,166.8777,167.1651,166.8777,167.0753,12537.0
2023-03-27 11:30:00,186.05,186.2,186.0,186.13,6693.0,167.1112,167.246,167.0663,167.1831,6693.0
2023-03-27 11:35:00,186.16,186.2,186.05,186.14,9919.0,167.21,167.246,167.1112,167.1921,9919.0
2023-03-27 11:40:00,186.12,186.19,185.91,186.19,6093.0,167.1741,167.237,166.9855,167.237,6093.0
2023-03-27 11:45:00,186.16,186.34,186.16,186.26,9966.0,167.21,167.3717,167.21,167.2999,9966.0
2023-03-27 11:50:00,186.23,186.28,186.03,186.09,5713.0,167.2729,167.3178,167.0933,167.1472,5713.0
2023-03-27 11:55:00,186.06,186.15,185.88,186.1,4266.0,167.1202,167.2011,166.9585,167.1561,4266.0
2023-03-27 12:00:00,186.07,186.31,186.04,186.29,5796.0,167.1292,167.3448,167.1023,167.3268,5796.0
2023-03-27 12:05:00,186.23,186.23,185.72,185.87,12446.0,167.2729,167.2729,166.8148,166.9496,12446.0
2023-03-27 12:10:00,185.87,186.14,185.87,186.11,5737.0,166.9496,167.1921,166.9496,167.1651,5737.0
2023-03-27 12:15:00,186.13,186.53,186.13,186.43,7492.0,167.1831,167.5424,167.1831,167.4526,7492.0
2023-03-27 12:20:00,186.45,186.73,186.42,186.61,9860.0,167.4705,167.722,167.4436,167.6142,9860.0
2023-03-27 12:25:00,186.6,186.6,186.42,186.55,6894.0,167.6052,167.6052,167.4436,167.5603,6894.0
2023-03-27 12:30:00,186.63,186.7,186.53,186.53,6329.0,167.6322,167.6951,167.5424,167.5424,6329.0
2023-03-27 12:35:00,186.58,186.66,186.47,186.5,8519.0,167.5873,167.6591,167.4885,167.5154,8519.0
2023-03-27 12:40:00,186.48,186.52,186.28,186.52,5227.0,167.4975,167.5334,167.3178,167.5334,5227.0
2023-03-27 12:45:00,186.56,186.7,186.45,186.58,6145.0,167.5693,167.6951,167.4705,167.5873,6145.0
2023-03-27 12:50:00,186.56,186.65,186.38,186.42,5692.0,167.5693,167.6502,167.4076,167.4436,5692.0
2023-03-27 12:55:00,186.41,186.45,186.29,186.38,8967.0,167.4346,167.4705,167.3268,167.4076,8967.0
2023-03-27 13:00:00,186.44,186.7,186.3,186.59,8660.0,167.4615,167.6951,167.3358,167.5963,8660.0
2023-03-27 13:05:00,186.59,186.59,186.33,186.33,10742.0,167.5963,167.5963,167.3627,167.3627,10742.0
2023-03-27 13:10:00,186.29,186.44,186.25,186.32,9816.0,167.3268,167.4615,167.2909,167.3537,9816.0
2023-03-27 13:15:00,186.33,186.61,186.29,186.6,20452.0,167.3627,167.6142,167.3268,167.6052,20452.0
2023-03-27 13:20:00,186.64,187.27,186.62,187.27,31112.0,167.6412,168.207,167.6232,168.207,31112.0
2023-03-27 13:25:00,187.26,187.59,187.24,187.59,18162.0,168.1981,168.4945,168.1801,168.4945,18162.0
2023-03-27 13:30:00,187.56,187.73,187.47,187.71,17962.0,168.4675,168.6202,168.3867,168.6023,17962.0
2023-03-27 13:35:00,187.73,187.73,187.49,187.5,11967.0,168.6202,168.6202,168.4046,168.4136,11967.0
2023-03-27 13:40:00,187.49,187.53,187.34,187.41,10175.0,168.4046,168.4406,168.2699,168.3328,10175.0
2023-03-27 13:45:00,187.41,187.71,187.38,187.68,9425.0,168.3328,168.6023,168.3058,168.5753,9425.0
2023-03-27 13:50:00,187.67,187.67,187.43,187.53,11632.0,168.5663,168.5663,168.3508,168.4406,11632.0
2023-03-27 13:55:00,187.55,187.66,187.44,187.44,6024.0,168.4585,168.5573,168.3597,168.3597,6024.0
2023-03-27 14:00:00,187.43,187.46,187.22,187.23,7822.0,168.3508,168.3777,168.1621,168.1711,7822.0
2023-03-27 14:05:00,187.22,187.23,187.04,187.23,12086.0,168.1621,168.1711,168.0005,168.1711,12086.0
2023-03-27 14:10:00,187.21,187.29,187.1,187.28,6076.0,168.1532,168.225,168.0543,168.216,6076.0
2023-03-27 14:15:00,187.26,187.28,187.2,187.23,7398.0,168.1981,168.216,168.1442,168.1711,7398.0
2023-03-27 14:20:00,187.21,187.32,187.2,187.25,9745.0,168.1532,168.252,168.1442,168.1891,9745.0
2023-03-27 14:25:00,187.3,187.51,187.3,187.38,13701.0,168.234,168.4226,168.234,168.3058,13701.0
2023-03-27 14:30:00,187.39,187.59,187.37,187.49,11231.0,168.3148,168.4945,168.2969,168.4046,11231.0
2023-03-27 14:35:00,187.53,187.69,187.52,187.58,10343.0,168.4406,168.5843,168.4316,168.4855,10343.0
2023-03-27 14:40:00,187.57,187.59,187.47,187.52,10442.0,168.4765,168.4945,168.3867,168.4316,10442.0
2023-03-27 14:45:00,187.53,187.7,187.53,187.63,11204.0,168.4406,168.5933,168.4406,168.5304,11204.0
2023-03-27 14:50:00,187.65,187.67,187.48,187.48,10817.0,168.5484,168.5663,168.3957,168.3957,10817.0
2023-03-27 14:55:00,187.51,187.72,187.5,187.66,12513.0,168.4226,168.6112,168.4136,168.5573,12513.0
2023-03-27 15:00:00,187.65,187.76,187.52,187.54,16296.0,168.5484,168.6472,168.4316,168.4496,16296.0
2023-03-27 15:05:00,187.53,187.57,187.4,187.4,15610.0,168.4406,168.4765,168.3238,168.3238,15610.0
2023-03-27 15:10:00,187.41,187.55,187.33,187.51,17894.0,168.3328,168.4585,168.2609,168.4226,17894.0
2023-03-27 15:15:00,187.51,187.57,187.36,187.37,21340.0,168.4226,168.4765,168.2879,168.2969,21340.0
2023-03-27 15:20:00,187.38,187.6,187.2,187.6,17097.0,168.3058,168.5035,168.1442,168.5035,17097.0
2023-03-27 15:25:00,187.62,187.78,187.46,187.76,29165.0,168.5214,168.6651,168.3777,168.6472,29165.0
2023-03-27 15:30:00,187.76,187.82,187.65,187.82,27313.0,168.6472,168.7011,168.5484,168.7011,27313.0
2023-03-27 15:35:00,187.84,187.91,187.67,187.77,32327.0,168.719,168.7819,168.5663,168.6561,32327.0
2023-03-27 15:40:00,187.79,187.89,187.54,187.88,27520.0,168.6741,168.7639,168.4496,168.7549,27520.0
2023-03-27 15:45:00,187.9,187.96,187.56,187.59,37517.0,168.7729,168.8268,168.4675,168.4945,37517.0
2023-03-27 15:50:00,187.53,187.68,187.31,187.64,47880.0,168.4406,168.5753,168.243,168.5394,47880.0
2023-03-27 15:55:00,187.65,187.73,187.17,187.39,129231.0,168.5484,168.6202,168.1172,168.3148,129231.0
2023-03-28 09:30:00,187.42,187.42,186.35,187.06,40939.0,168.3418,168.3418,167.3807,168.0184,40939.0
2023-03-28 09:35:00,187.13,187.98,187.13,187.97,16530.0,168.0813,168.8448,168.0813,168.8358,16530.0
2023-03-28 09:40:00,187.98,188.04,187.6,187.79,21812.0,168.8448,168.8987,168.5035,168.6741,21812.0
2023-03-28 09:45:00,187.71,188.21,187.65,188.16,35861.0,168.6023,169.0514,168.5484,169.0064,35861.0
2023-03-28 09:50:00,188.24,188.53,187.9,188.52,13939.0,169.0783,169.3388,168.7729,169.3298,13939.0
2023-03-28 09:55:00,188.61,188.77,188.47,188.65,9857.0,169.4106,169.5544,169.2849,169.4466,9857.0
2023-03-28 10:00:00,188.67,188.67,188.27,188.52,15876.0,169.4645,169.4645,169.1052,169.3298,15876.0
2023-03-28 10:05:00,188.51,188.82,188.35,188.75,11999.0,169.3208,169.5993,169.1771,169.5364,11999.0
2023-03-28 10:10:00,188.75,189.0,188.75,188.99,21613.0,169.5364,169.7609,169.5364,169.752,21613.0
2023-03-28 10:15:00,189.09,189.16,188.85,188.88,8003.0,169.8418,169.9047,169.6262,169.6532,8003.0
2023-03-28 10:20:00,188.9,188.91,188.72,188.85,18786.0,169.6711,169.6801,169.5094,169.6262,18786.0
2023-03-28 10:25:00,188.83,188.83,188.25,188.54,8357.0,169.6082,169.6082,169.0873,169.3478,8357.0
2023-03-28 10:30:00,188.54,188.54,187.8,187.93,15045.0,169.3478,169.3478,168.6831,168.7999,15045.0
2023-03-28 10:35:00,187.93,187.99,187.67,187.69,7712.0,168.7999,168.8538,168.5663,168.5843,7712.0
2023-03-28 10:40:00,187.73,187.95,187.64,187.8,10474.0,168.6202,168.8178,168.5394,168.6831,10474.0
2023-03-28 10:45:00,187.82,188.01,187.82,187.95,14489.0,168.7011,168.8717,168.7011,168.8178,14489.0
2023-03-28 10:50:00,187.97,188.14,187.92,188.07,11025.0,168.8358,168.9885,168.7909,168.9256,11025.0
2023-03-28 10:55:00,188.01,188.17,187.89,187.97,11806.0,168.8717,169.0154,168.7639,168.8358,11806.0
2023-03-28 11:00:00,187.94,188.17,187.89,188.09,7209.0,168.8088,169.0154,168.7639,168.9436,7209.0
2023-03-28 11:05:00,188.07,188.09,187.73,187.74,7217.0,168.9256,168.9436,168.6202,168.6292,7217.0
2023-03-28 11:10:00,187.67,187.81,187.61,187.61,7863.0,168.5663,168.6921,168.5124,168.5124,7863.0
2023-03-28 11:15:00,187.68,187.73,187.58,187.64,6885.0,168.5753,168.6202,168.4855,168.5394,6885.0
2023-03-28 11:20:00,187.64,187.74,187.59,187.62,7414.0,168.5394,168.6292,168.4945,168.5214,7414.0
2023-03-28 11:25:00,187.63,187.69,187.45,187.68,8369.0,168.5304,168.5843,168.3687,168.5753,8369.0
2023-03-28 11:30:00,187.68,187.83,187.65,187.73,6999.0,168.5753,168.71,168.5484,168.6202,6999.0
2023-03-28 11:35:00,187.72,187.94,187.71,187.83,8271.0,168.6112,168.8088,168.6023,168.71,8271.0
2023-03-28 11:40:00,187.87,187.96,187.77,187.77,12619.0,168.746,168.8268,168.6561,168.6561,12619.0
2023-03-28 11:45:00,187.75,187.75,187.49,187.5,5997.0,168.6382,168.6382,168.4046,168.4136,5997.0
2023-03-28 11:50:00,187.47,187.56,187.39,187.49,6639.0,168.3867,168.4675,168.3148,168.4046,6639.0
2023-03-28 11:55:00,187.46,187.58,187.38,187.58,4059.0,168.3777,168.4855,168.3058,168.4855,4059.0
2023-03-28 12:00:00,187.61,187.77,187.6,187.7,3323.0,168.5124,168.6561,168.5035,168.5933,3323.0
2023-03-28 12:05:00,187.7,187.78,187.61,187.66,5637.0,168.5933,168.6651,168.5124,168.5573,5637.0
2023-03-28 12:10:00,187.66,187.74,187.55,187.74,7868.0,168.5573,168.6292,168.4585,168.6292,7868.0
2023-03-28 12:15:00,187.75,187.76,187.33,187.38,8268.0,168.6382,168.6472,168.2609,168.3058,8268.0
2023-03-28 12:20:00,187.38,187.55,187.37,187.38,3800.0,168.3058,168.4585,168.2969,168.3058,3800.0
2023-03-28 12:25:00,187.42,187.49,187.22,187.22,6073.0,168.3418,168.4046,168.1621,168.1621,6073.0
2023-03-28 12:30:00,187.25,187.25,187.06,187.12,6697.0,168.1891,168.1891,168.0184,168.0723,6697.0
2023-03-28 12:35:00,187.1,187.37,187.1,187.37,7246.0,168.0543,168.2969,168.0543,168.2969,7246.0
2023-03-28 12:40:00,187.36,187.58,187.35,187.57,4462.0,168.2879,168.4855,168.2789,168.4765,4462.0
2023-03-28 12:45:00,187.54,187.54,187.43,187.5,11086.0,168.4496,168.4496,168.3508,168.4136,11086.0
2023-03-28 12:50:00,187.53,187.61,187.47,187.5,7678.0,168.4406,168.5124,168.3867,168.4136,7678.0
2023-03-28 12:55:00,187.5,187.53,187.38,187.44,8679.0,168.4136,168.4406,168.3058,168.3597,8679.0
2023-03-28 13:00:00,187.45,187.55,187.32,187.32,9758.0,168.3687,168.4585,168.252,168.252,9758.0
2023-03-28 13:05:00,187.25,187.33,187.13,187.17,7818.0,168.1891,168.2609,168.0813,168.1172,7818.0
2023-03-28 13:10:00,187.15,187.19,187.05,187.07,4074.0,168.0993,168.1352,168.0094,168.0274,4074.0
2023-03-28 13:15:00,187.0,187.01,186.89,186.96,7246.0,167.9645,167.9735,167.8657,167.9286,7246.0
2023-03-28 13:20:00,186.97,186.97,186.8,186.84,3692.0,167.9376,167.9376,167.7849,167.8208,3692.0
2023-03-28 13:25:00,186.84,186.88,186.77,186.84,7908.0,167.8208,167.8567,167.7579,167.8208,7908.0
2023-03-28 13:30:00,186.85,187.13,186.82,186.91,12560.0,167.8298,168.0813,167.8029,167.8837,12560.0
2023-03-28 13:35:00,186.86,187.05,186.86,186.98,6511.0,167.8388,168.0094,167.8388,167.9466,6511.0
2023-03-28 13:40:00,186.95,186.95,186.8,186.83,14318.0,167.9196,167.9196,167.7849,167.8118,14318.0
2023-03-28 13:45:00,186.8,186.84,186.69,186.71,7239.0,167.7849,167.8208,167.6861,167.704,7239.0
2023-03-28 13:50:00,186.74,186.77,186.66,186.69,5084.0,167.731,167.7579,167.6591,167.6861,5084.0
2023-03-28 13:55:00,186.69,186.71,186.59,186.67,8290.0,167.6861,167.704,167.5963,167.6681,8290.0
2023-03-28 14:00:00,186.67,186.94,186.65,186.93,8122.0,167.6681,167.9106,167.6502,167.9017,8122.0
2023-03-28 14:05:00,186.96,186.96,186.77,186.81,12829.0,167.9286,167.9286,167.7579,167.7939,12829.0
2023-03-28 14:10:00,186.79,186.81,186.72,186.75,8408.0,167.7759,167.7939,167.713,167.74,8408.0
2023-03-28 14:15:00,186.74,186.85,186.74,186.82,11357.0,167.731,167.8298,167.731,167.8029,11357.0
2023-03-28 14:20:00,186.81,186.87,186.63,186.66,7551.0,167.7939,167.8478,167.6322,167.6591,7551.0
2023-03-28 14:25:00,186.66,186.76,186.64,186.69,9866.0,167.6591,167.749,167.6412,167.6861,9866.0
2023-03-28 14:30:00,186.67,186.67,186.4,186.42,10888.0,167.6681,167.6681,167.4256,167.4436,10888.0
2023-03-28 14:35:00,186.45,186.69,186.44,186.68,15125.0,167.4705,167.6861,167.4615,167.6771,15125.0
2023-03-28 14:40:00,186.68,186.9,186.68,186.9,10504.0,167.6771,167.8747,167.6771,167.8747,10504.0
2023-03-28 14:45:00,186.9,187.03,186.86,186.91,10231.0,167.8747,167.9915,167.8388,167.8837,10231.0
2023-03-28 14:50:00,186.9,186.99,186.88,186.99,7715.0,167.8747,167.9555,167.8567,167.9555,7715.0
2023-03-28 14:55:00,186.99,187.09,186.99,187.04,6887.0,167.9555,168.0454,167.9555,168.0005,6887.0
2023-03-28 15:00:00,187.06,187.18,187.04,187.1,11110.0,168.0184,168.1262,168.0005,168.0543,11110.0
2023-03-28 15:05:00,187.08,187.11,187.03,187.08,7675.0,168.0364,168.0633,167.9915,168.0364,7675.0
2023-03-28 15:10:00,187.1,187.12,186.82,186.84,12271.0,168.0543,168.0723,167.8029,167.8208,12271.0
2023-03-28 15:15:00,186.84,186.85,186.66,186.76,19661.0,167.8208,167.8298,167.6591,167.749,19661.0
2023-03-28 15:20:00,186.76,186.84,186.68,186.74,20521.0,167.749,167.8208,167.6771,167.731,20521.0
2023-03-28 15:25:00,186.77,186.98,186.77,186.93,10472.0,167.7579,167.9466,167.7579,167.9017,10472.0
2023-03-28 15:30:00,186.94,187.22,186.88,187.18,11137.0,167.9106,168.1621,167.8567,168.1262,11137.0
2023-03-28 15:35:00,187.2,187.29,187.09,187.12,22263.0,168.1442,168.225,168.0454,168.0723,22263.0
2023-03-28 15:40:00,187.13,187.13,187.0,187.03,11803.0,168.0813,168.0813,167.9645,167.9915,11803.0
2023-03-28 15:45:00,187.0,187.11,186.9,187.09,13789.0,167.9645,168.0633,167.8747,168.0454,13789.0
2023-03-28 15:50:00,187.1,187.5,187.1,187.48,33033.0,168.0543,168.4136,168.0543,168.3957,33033.0
2023-03-28 15:55:00,187.49,187.83,187.46,187.72,92087.0,168.4046,168.71,168.3777,168.6112,92087.0
2023-03-29 09:30:00,189.52,189.63,188.85,189.35,45190.0,170.228,170.3268,169.6262,170.0753,45190.0
2023-03-29 09:35:00,189.44,189.72,189.18,189.48,14447.0,170.1562,170.4076,169.9226,170.1921,14447.0
2023-03-29 09:40:00,189.48,190.23,189.36,190.14,32528.0,170.1921,170.8657,170.0843,170.7849,32528.0
2023-03-29 09:45:00,190.19,190.29,189.75,189.86,24335.0,170.8298,170.9196,170.4346,170.5334,24335.0
2023-03-29 09:50:00,189.78,190.1,189.76,189.98,12558.0,170.4615,170.749,170.4436,170.6412,12558.0
2023-03-29 09:55:00,189.96,190.1,189.78,189.88,8304.0,170.6232,170.749,170.4615,170.5514,8304.0
2023-03-29 10:00:00,190.0,190.34,189.96,190.27,11939.0,170.6591,170.9645,170.6232,170.9017,11939.0
2023-03-29 10:05:00,190.22,190.31,190.04,190.15,11199.0,170.8568,170.9376,170.6951,170.7939,11199.0
2023-03-29 10:10:00,190.1,190.16,189.78,189.82,10913.0,170.749,170.8029,170.4615,170.4975,10913.0
2023-03-29 10:15:00,189.8,190.11,189.7,190.09,13876.0,170.4795,170.7579,170.3897,170.74,13876.0
2023-03-29 10:20:00,190.15,190.33,190.07,190.2,10425.0,170.7939,170.9556,170.722,170.8388,10425.0
2023-03-29 10:25:00,190.15,190.28,190.05,190.27,10368.0,170.7939,170.9106,170.7041,170.9017,10368.0
2023-03-29 10:30:00,190.27,190.42,190.23,190.33,9734.0,170.9017,171.0364,170.8657,170.9556,9734.0
2023-03-29 10:35:00,190.31,190.39,190.13,190.23,12554.0,170.9376,171.0094,170.7759,170.8657,12554.0
2023-03-29 10:40:00,190.22,190.22,189.98,189.99,13122.0,170.8568,170.8568,170.6412,170.6502,13122.0
2023-03-29 10:45:00,189.98,189.98,189.66,189.66,9870.0,170.6412,170.6412,170.3538,170.3538,9870.0
2023-03-29 10:50:00,189.7,189.9,189.7,189.78,9549.0,170.3897,170.5693,170.3897,170.4615,9549.0
2023-03-29 10:55:00,189.73,189.88,189.47,189.63,13314.0,170.4166,170.5514,170.1831,170.3268,13314.0
2023-03-29 11:00:00,189.59,189.82,189.59,189.81,5759.0,170.2909,170.4975,170.2909,170.4885,5759.0
2023-03-29 11:05:00,189.79,190.06,189.68,190.0,7158.0,170.4705,170.713,170.3717,170.6591,7158.0
2023-03-29 11:10:00,189.94,190.09,189.94,190.03,8340.0,170.6053,170.74,170.6053,170.6861,8340.0
2023-03-29 11:15:00,190.05,190.25,189.94,189.94,9984.0,170.7041,170.8837,170.6053,170.6053,9984.0
2023-03-29 11:20:00,189.91,189.99,189.82,189.82,13212.0,170.5783,170.6502,170.4975,170.4975,13212.0
2023-03-29 11:25:00,189.83,190.04,189.74,189.8,12609.0,170.5065,170.6951,170.4256,170.4795,12609.0
2023-03-29 11:30:00,189.82,189.95,189.77,189.95,5770.0,170.4975,170.6142,170.4526,170.6142,5770.0
2023-03-29 11:35:00,189.99,190.12,189.91,189.94,11849.0,170.6502,170.7669,170.5783,170.6053,11849.0
2023-03-29 11:40:00,189.94,189.98,189.79,189.79,10380.0,170.6053,170.6412,170.4705,170.4705,10380.0
2023-03-29 11:45:00,189.8,189.97,189.72,189.93,12315.0,170.4795,170.6322,170.4076,170.5963,12315.0
2023-03-29 11:50:00,189.95,190.35,189.91,190.33,8842.0,170.6142,170.9735,170.5783,170.9556,8842.0
2023-03-29 11:55:00,190.33,190.39,190.14,190.17,9562.0,170.9556,171.0094,170.7849,170.8118,9562.0
2023-03-29 12:00:00,190.16,190.24,190.04,190.07,14456.0,170.8029,170.8747,170.6951,170.722,14456.0
2023-03-29 12:05:00,190.01,190.03,189.74,189.74,6916.0,170.6681,170.6861,170.4256,170.4256,6916.0
2023-03-29 12:10:00,189.77,189.94,189.75,189.88,6956.0,170.4526,170.6053,170.4346,170.5514,6956.0
2023-03-29 12:15:00,189.88,189.96,189.69,189.93,5902.0,170.5514,170.6232,170.3807,170.5963,5902.0
2023-03-29 12:20:00,189.96,189.99,189.92,189.92,3860.0,170.6232,170.6502,170.5873,170.5873,3860.0
2023-03-29 12:25:00,189.92,189.95,189.68,189.7,5390.0,170.5873,170.6142,170.3717,170.3897,5390.0
2023-03-29 12:30:00,189.71,189.72,189.6,189.63,7958.0,170.3987,170.4076,170.2999,170.3268,7958.0
2023-03-29 12:35:00,189.6,189.84,189.6,189.83,7681.0,170.2999,170.5154,170.2999,170.5065,7681.0
2023-03-29 12:40:00,189.79,189.81,189.72,189.79,3480.0,170.4705,170.4885,170.4076,170.4705,3480.0
2023-03-29 12:45:00,189.77,189.84,189.63,189.81,8568.0,170.4526,170.5154,170.3268,170.4885,8568.0
2023-03-29 12:50:00,189.83,189.93,189.8,189.85,7866.0,170.5065,170.5963,170.4795,170.5244,7866.0
2023-03-29 12:55:00,189.88,189.96,189.8,189.84,5143.0,170.5514,170.6232,170.4795,170.5154,5143.0
2023-03-29 13:00:00,189.85,189.97,189.81,189.9,5941.0,170.5244,170.6322,170.4885,170.5693,5941.0
2023-03-29 13:05:00,189.93,190.17,189.93,190.17,5871.0,170.5963,170.8118,170.5963,170.8118,5871.0
2023-03-29 13:10:00,190.2,190.25,190.15,190.23,8186.0,170.8388,170.8837,170.7939,170.8657,8186.0
2023-03-29 13:15:00,190.22,190.22,190.05,190.08,5632.0,170.8568,170.8568,170.7041,170.731,5632.0
2023-03-29 13:20:00,190.08,190.13,190.03,190.08,5684.0,170.731,170.7759,170.6861,170.731,5684.0
2023-03-29 13:25:00,190.09,190.31,190.09,190.28,6582.0,170.74,170.9376,170.74,170.9106,6582.0
2023-03-29 13:30:00,190.27,190.31,190.16,190.18,4565.0,170.9017,170.9376,170.8029,170.8208,4565.0
2023-03-29 13:35:00,190.17,190.17,189.88,189.9,10646.0,170.8118,170.8118,170.5514,170.5693,10646.0
2023-03-29 13:40:00,189.91,190.01,189.88,189.99,9300.0,170.5783,170.6681,170.5514,170.6502,9300.0
2023-03-29 13:45:00,189.98,190.07,189.94,189.99,6949.0,170.6412,170.722,170.6053,170.6502,6949.0
2023-03-29 13:50:00,190.02,190.13,189.99,190.06,6920.0,170.6771,170.7759,170.6502,170.713,6920.0
2023-03-29 13:55:00,190.07,190.22,190.07,190.08,11144.0,170.722,170.8568,170.722,170.731,11144.0
2023-03-29 14:00:00,190.1,190.11,189.9,190.07,12520.0,170.749,170.7579,170.5693,170.722,12520.0
2023-03-29 14:05:00,190.09,190.36,190.07,190.36,12914.0,170.74,170.9825,170.722,170.9825,12914.0
2023-03-29 14:10:00,190.36,190.37,190.16,190.17,12216.0,170.9825,170.9915,170.8029,170.8118,12216.0
2023-03-29 14:15:00,190.15,190.17,190.05,190.09,15277.0,170.7939,170.8118,170.7041,170.74,15277.0
2023-03-29 14:20:00,190.07,190.13,190.02,190.13,8972.0,170.722,170.7759,170.6771,170.7759,8972.0
2023-03-29 14:25:00,190.12,190.32,190.1,190.32,6006.0,170.7669,170.9466,170.749,170.9466,6006.0
2023-03-29 14:30:00,190.31,190.32,190.13,190.18,11869.0,170.9376,170.9466,170.7759,170.8208,11869.0
2023-03-29 14:35:00,190.19,190.33,190.18,190.29,8604.0,170.8298,170.9556,170.8208,170.9196,8604.0
2023-03-29 14:40:00,190.31,190.33,190.26,190.31,10861.0,170.9376,170.9556,170.8927,170.9376,10861.0
2023-03-29 14:45:00,190.29,190.42,190.24,190.32,14134.0,170.9196,171.0364,170.8747,170.9466,14134.0
2023-03-29 14:50:00,190.33,190.47,190.16,190.45,14011.0,170.9556,171.0813,170.8029,171.0633,14011.0
2023-03-29 14:55:00,190.43,190.52,190.37,190.47,9968.0,171.0454,171.1262,170.9915,171.0813,9968.0
2023-03-29 15:00:00,190.48,190.57,190.25,190.35,17966.0,171.0903,171.1711,170.8837,170.9735,17966.0
2023-03-29 15:05:00,190.32,190.4,190.23,190.38,14412.0,170.9466,171.0184,170.8657,171.0005,14412.0
2023-03-29 15:10:00,190.36,190.54,190.28,190.48,11262.0,170.9825,171.1442,170.9106,171.0903,11262.0
2023-03-29 15:15:00,190.48,190.65,190.48,190.62,17896.0,171.0903,171.243,171.0903,171.216,17896.0
2023-03-29 15:20:00,190.63,190.72,190.62,190.66,30591.0,171.225,171.3059,171.216,171.252,30591.0
2023-03-29 15:25:00,190.68,190.7,190.48,190.6,46719.0,171.2699,171.2879,171.0903,171.1981,46719.0
2023-03-29 15:30:00,190.57,190.6,190.45,190.56,21522.0,171.1711,171.1981,171.0633,171.1621,21522.0
2023-03-29 15:35:00,190.54,190.54,190.34,190.44,14597.0,171.1442,171.1442,170.9645,171.0544,14597.0
2023-03-29 15:40:00,190.44,190.74,190.41,190.72,18557.0,171.0544,171.3238,171.0274,171.3059,18557.0
2023-03-29 15:45:00,190.7,190.96,190.69,190.93,28217.0,171.2879,171.5214,171.2789,171.4945,28217.0
2023-03-29 15:50:00,190.94,191.19,190.75,191.11,86153.0,171.5035,171.728,171.3328,171.6562,86153.0
2023-03-29 15:55:00,191.1,191.5,191.02,191.46,203339.0,171.6472,172.0065,171.5753,171.9705,203339.0
2023-03-30 09:30:00,191.89,192.2,191.66,191.67,49280.0,172.3568,172.6352,172.1502,172.1592,49280.0
2023-03-30 09:35:00,191.66,191.77,190.99,191.11,17189.0,172.1502,172.249,171.5484,171.6562,17189.0
2023-03-30 09:40:00,191.17,191.4,191.05,191.16,17788.0,171.71,171.9166,171.6023,171.7011,17788.0
2023-03-30 09:45:00,191.18,191.43,190.9,191.37,22510.0,171.719,171.9436,171.4675,171.8897,22510.0
2023-03-30 09:50:00,191.35,191.35,190.84,190.92,14986.0,171.8717,171.8717,171.4136,171.4855,14986.0
2023-03-30 09:55:00,190.95,191.28,190.93,191.25,12367.0,171.5124,171.8088,171.4945,171.7819,12367.0
2023-03-30 10:00:00,191.4,191.55,191.28,191.37,5111.0,171.9166,172.0514,171.8088,171.8897,5111.0
2023-03-30 10:05:00,191.38,191.59,191.2,191.39,23476.0,171.8987,172.0873,171.737,171.9077,23476.0
2023-03-30 10:10:00,191.36,191.63,191.18,191.31,10417.0,171.8807,172.1232,171.719,171.8358,10417.0
2023-03-30 10:15:00,191.34,191.6,191.33,191.59,5311.0,171.8627,172.0963,171.8538,172.0873,5311.0
2023-03-30 10:20:00,191.65,191.9,191.6,191.89,7263.0,172.1412,172.3657,172.0963,172.3568,7263.0
2023-03-30 10:25:00,191.97,192.1,191.81,191.83,21749.0,172.4286,172.5454,172.2849,172.3029,21749.0
2023-03-30 10:30:00,191.8,191.89,191.53,191.65,15483.0,172.2759,172.3568,172.0334,172.1412,15483.0
2023-03-30 10:35:00,191.63,191.83,191.47,191.81,13460.0,172.1232,172.3029,171.9795,172.2849,13460.0
2023-03-30 10:40:00,191.8,191.92,191.66,191.87,13720.0,172.2759,172.3837,172.1502,172.3388,13720.0
2023-03-30 10:45:00,191.88,192.0,191.77,191.84,6241.0,172.3478,172.4556,172.249,172.3118,6241.0
2023-03-30 10:50:00,191.83,192.0,191.72,192.0,10877.0,172.3029,172.4556,172.2041,172.4556,10877.0
2023-03-30 10:55:00,191.98,192.03,191.79,191.9,8759.0,172.4376,172.4825,172.2669,172.3657,8759.0
2023-03-30 11:00:00,191.89,191.9,191.64,191.8,10201.0,172.3568,172.3657,172.1322,172.2759,10201.0
2023-03-30 11:05:00,191.77,191.79,191.65,191.7,6930.0,172.249,172.2669,172.1412,172.1861,6930.0
2023-03-30 11:10:00,191.72,191.79,191.38,191.43,12225.0,172.2041,172.2669,171.8987,171.9436,12225.0
2023-03-30 11:15:00,191.43,191.61,191.29,191.56,12774.0,171.9436,172.1053,171.8178,172.0603,12774.0
2023-03-30 11:20:00,191.61,191.62,191.46,191.49,9376.0,172.1053,172.1142,171.9705,171.9975,9376.0
2023-03-30 11:25:00,191.48,191.63,191.39,191.62,10592.0,171.9885,172.1232,171.9077,172.1142,10592.0
2023-03-30 11:30:00,191.62,191.63,191.21,191.25,8637.0,172.1142,172.1232,171.746,171.7819,8637.0
2023-03-30 11:35:00,191.25,191.26,191.0,191.06,7788.0,171.7819,171.7909,171.5574,171.6112,7788.0
2023-03-30 11:40:00,191.06,191.1,190.92,190.95,8039.0,171.6112,171.6472,171.4855,171.5124,8039.0
2023-03-30 11:45:00,190.95,191.0,190.55,190.62,12663.0,171.5124,171.5574,171.1532,171.216,12663.0
2023-03-30 11:50:00,190.6,190.75,190.56,190.69,10359.0,171.1981,171.3328,171.1621,171.2789,10359.0
2023-03-30 11:55:00,190.72,190.84,190.62,190.63,12098.0,171.3059,171.4136,171.216,171.225,12098.0
2023-03-30 12:00:00,190.64,190.66,190.48,190.63,7522.0,171.234,171.252,171.0903,171.225,7522.0
2023-03-30 12:05:00,190.63,190.7,190.44,190.68,7659.0,171.225,171.2879,171.0544,171.2699,7659.0
2023-03-30 12:10:00,190.66,190.66,190.43,190.43,4128.0,171.252,171.252,171.0454,171.0454,4128.0
2023-03-30 12:15:00,190.42,190.53,190.31,190.38,8837.0,171.0364,171.1352,170.9376,171.0005,8837.0
2023-03-30 12:20:00,190.42,190.53,190.34,190.44,4787.0,171.0364,171.1352,170.9645,171.0544,4787.0
2023-03-30 12:25:00,190.46,190.59,190.45,190.48,8070.0,171.0723,171.1891,171.0633,171.0903,8070.0
2023-03-30 12:30:00,190.48,190.49,190.31,190.37,9996.0,171.0903,171.0993,170.9376,170.9915,9996.0
2023-03-30 12:35:00,190.37,190.41,190.2,190.26,7226.0,170.9915,171.0274,170.8388,170.8927,7226.0
2023-03-30 12:40:00,190.23,190.23,190.01,190.07,4821.0,170.8657,170.8657,170.6681,170.722,4821.0
2023-03-30 12:45:00,190.1,190.1,189.85,189.97,7923.0,170.749,170.749,170.5244,170.6322,7923.0
2023-03-30 12:50:00,189.96,190.05,189.89,190.0,9016.0,170.6232,170.7041,170.5603,170.6591,9016.0
2023-03-30 12:55:00,190.0,190.03,189.71,189.73,11202.0,170.6591,170.6861,170.3987,170.4166,11202.0
2023-03-30 13:00:00,189.7,189.93,189.67,189.93,11064.0,170.3897,170.5963,170.3627,170.5963,11064.0
2023-03-30 13:05:00,189.96,189.99,189.83,189.9,7285.0,170.6232,170.6502,170.5065,170.5693,7285.0
2023-03-30 13:10:00,189.91,189.95,189.76,189.95,19537.0,170.5783,170.6142,170.4436,170.6142,19537.0
2023-03-30 13:15:00,189.94,190.06,189.8,189.81,22505.0,170.6053,170.713,170.4795,170.4885,22505.0
2023-03-30 13:20:00,189.83,190.11,189.65,189.75,34237.0,170.5065,170.7579,170.3448,170.4346,34237.0
2023-03-30 13:25:00,189.71,189.79,189.56,189.67,10959.0,170.3987,170.4705,170.2639,170.3627,10959.0
2023-03-30 13:30:00,189.69,189.69,189.32,189.32,19368.0,170.3807,170.3807,170.0484,170.0484,19368.0
2023-03-30 13:35:00,189.37,189.43,189.25,189.38,13321.0,170.0933,170.1472,169.9855,170.1023,13321.0
2023-03-30 13:40:00,189.4,189.42,189.29,189.39,14169.0,170.1202,170.1382,170.0214,170.1112,14169.0
2023-03-30 13:45:00,189.33,189.36,189.19,189.31,11800.0,170.0573,170.0843,169.9316,170.0394,11800.0
2023-03-30 13:50:00,189.32,189.44,189.26,189.28,7369.0,170.0484,170.1562,169.9945,170.0124,7369.0
2023-03-30 13:55:00,189.27,189.62,189.23,189.61,14285.0,170.0035,170.3178,169.9675,170.3088,14285.0
2023-03-30 14:00:00,189.6,189.92,189.58,189.87,6213.0,170.2999,170.5873,170.2819,170.5424,6213.0
2023-03-30 14:05:00,189.89,189.94,189.73,189.83,9431.0,170.5603,170.6053,170.4166,170.5065,9431.0
2023-03-30 14:10:00,189.83,189.96,189.72,189.96,7583.0,170.5065,170.6232,170.4076,170.6232,7583.0
2023-03-30 14:15:00,189.95,190.16,189.93,190.14,8400.0,170.6142,170.8029,170.5963,170.7849,8400.0
2023-03-30 14:20:00,190.14,190.26,190.11,190.25,7755.0,170.7849,170.8927,170.7579,170.8837,7755.0
2023-03-30 14:25:00,190.26,190.35,190.26,190.3,7281.0,170.8927,170.9735,170.8927,170.9286,7281.0
2023-03-30 14:30:00,190.36,190.47,190.34,190.45,9019.0,170.9825,171.0813,170.9645,171.0633,9019.0
2023-03-30 14:35:00,190.47,190.47,190.25,190.29,8993.0,171.0813,171.0813,170.8837,170.9196,8993.0
2023-03-30 14:40:00,190.28,190.38,190.15,190.28,13353.0,170.9106,171.0005,170.7939,170.9106,13353.0
2023-03-30 14:45:00,190.34,190.52,190.33,190.5,7483.0,170.9645,171.1262,170.9556,171.1082,7483.0
2023-03-30 14:50:00,190.49,190.56,190.42,190.55,7682.0,171.0993,171.1621,171.0364,171.1532,7682.0
2023-03-30 14:55:00,190.54,190.66,190.5,190.65,9516.0,171.1442,171.252,171.1082,171.243,9516.0
2023-03-30 15:00:00,190.67,190.81,190.64,190.8,9023.0,171.2609,171.3867,171.234,171.3777,9023.0
2023-03-30 15:05:00,190.8,190.82,190.4,190.52,10530.0,171.3777,171.3957,171.0184,171.1262,10530.0
2023-03-30 15:10:00,190.49,190.52,190.43,190.49,5961.0,171.0993,171.1262,171.0454,171.0993,5961.0
2023-03-30 15:15:00,190.42,190.51,190.35,190.49,6596.0,171.0364,171.1172,170.9735,171.0993,6596.0
2023-03-30 15:20:00,190.5,190.65,190.44,190.65,10045.0,171.1082,171.243,171.0544,171.243,10045.0
2023-03-30 15:25:00,190.67,190.78,190.63,190.75,8918.0,171.2609,171.3597,171.225,171.3328,8918.0
2023-03-30 15:30:00,190.71,190.84,190.7,190.8,12528.0,171.2969,171.4136,171.2879,171.3777,12528.0
2023-03-30 15:35:00,190.8,190.96,190.79,190.84,16872.0,171.3777,171.5214,171.3687,171.4136,16872.0
2023-03-30 15:40:00,190.84,190.87,190.65,190.78,19830.0,171.4136,171.4406,171.243,171.3597,19830.0
2023-03-30 15:45:00,190.78,190.86,190.71,190.81,23543.0,171.3597,171.4316,171.2969,171.3867,23543.0
2023-03-30 15:50:00,190.83,191.04,190.78,190.82,54965.0,171.4047,171.5933,171.3597,171.3957,54965.0
2023-03-30 15:55:00,190.8,191.15,190.77,191.1,116383.0,171.3777,171.6921,171.3508,171.6472,116383.0
2023-03-31 09:30:00,191.93,191.93,191.1,191.51,32566.0,172.3927,172.3927,171.6472,172.0154,32566.0
2023-03-31 09:35:00,191.37,191.87,191.25,191.71,7967.0,171.8897,172.3388,171.7819,172.1951,7967.0
2023-03-31 09:40:00,191.66,191.69,191.39,191.46,5748.0,172.1502,172.1771,171.9077,171.9705,5748.0
2023-03-31 09:45:00,191.52,191.75,191.46,191.46,5386.0,172.0244,172.231,171.9705,171.9705,5386.0
2023-03-31 09:50:00,191.46,191.67,191.41,191.44,8690.0,171.9705,172.1592,171.9256,171.9526,8690.0
2023-03-31 09:55:00,191.44,191.51,191.35,191.42,6023.0,171.9526,172.0154,171.8717,171.9346,6023.0
2023-03-31 10:00:00,191.43,191.69,191.43,191.54,5077.0,171.9436,172.1771,171.9436,172.0424,5077.0
2023-03-31 10:05:00,191.66,191.71,191.55,191.6,7121.0,172.1502,172.1951,172.0514,172.0963,7121.0
2023-03-31 10:10:00,191.52,191.63,191.21,191.26,13380.0,172.0244,172.1232,171.746,171.7909,13380.0
2023-03-31 10:15:00,191.34,191.45,191.28,191.28,5279.0,171.8627,171.9615,171.8088,171.8088,5279.0
2023-03-31 10:20:00,191.32,191.42,191.09,191.14,8173.0,171.8448,171.9346,171.6382,171.6831,8173.0
2023-03-31 10:25:00,191.06,191.38,190.93,191.13,13773.0,171.6112,171.8987,171.4945,171.6741,13773.0
2023-03-31 10:30:00,191.17,191.73,191.17,191.67,10904.0,171.71,172.213,171.71,172.1592,10904.0
2023-03-31 10:35:00,191.72,191.84,191.63,191.71,4189.0,172.2041,172.3118,172.1232,172.1951,4189.0
2023-03-31 10:40:00,191.74,191.86,191.74,191.77,7331.0,172.222,172.3298,172.222,172.249,7331.0
2023-03-31 10:45:00,191.8,191.94,191.71,191.71,18624.0,172.2759,172.4017,172.1951,172.1951,18624.0
2023-03-31 10:50:00,191.75,191.87,191.58,191.72,9862.0,172.231,172.3388,172.0783,172.2041,9862.0
2023-03-31 10:55:00,191.75,191.85,191.7,191.8,17271.0,172.231,172.3208,172.1861,172.2759,17271.0
2023-03-31 11:00:00,191.8,191.86,191.58,191.8,13127.0,172.2759,172.3298,172.0783,172.2759,13127.0
2023-03-31 11:05:00,191.8,191.8,191.67,191.73,10494.0,172.2759,172.2759,172.1592,172.213,10494.0
2023-03-31 11:10:00,191.68,191.86,191.68,191.82,10931.0,172.1681,172.3298,172.1681,172.2939,10931.0
2023-03-31 11:15:00,191.83,191.97,191.76,191.94,19419.0,172.3029,172.4286,172.24,172.4017,19419.0
2023-03-31 11:20:00,191.96,192.16,191.94,192.14,14089.0,172.4196,172.5993,172.4017,172.5813,14089.0
2023-03-31 11:25:00,192.16,192.17,192.01,192.09,7883.0,172.5993,172.6083,172.4645,172.5364,7883.0
2023-03-31 11:30:00,192.11,192.17,191.97,192.14,11626.0,172.5544,172.6083,172.4286,172.5813,11626.0
2023-03-31 11:35:00,192.14,192.2,191.85,191.88,5592.0,172.5813,172.6352,172.3208,172.3478,5592.0
2023-03-31 11:40:00,191.87,191.97,191.78,191.97,10517.0,172.3388,172.4286,172.258,172.4286,10517.0
2023-03-31 11:45:00,191.94,192.01,191.79,191.96,9773.0,172.4017,172.4645,172.2669,172.4196,9773.0
2023-03-31 11:50:00,192.03,192.04,191.95,192.03,8914.0,172.4825,172.4915,172.4106,172.4825,8914.0
2023-03-31 11:55:00,192.04,192.24,192.04,192.19,8122.0,172.4915,172.6711,172.4915,172.6262,8122.0
2023-03-31 12:00:00,192.19,192.4,192.19,192.4,10152.0,172.6262,172.8148,172.6262,172.8148,10152.0
2023-03-31 12:05:00,192.37,192.38,192.24,192.28,7107.0,172.7879,172.7969,172.6711,172.7071,7107.0
2023-03-31 12:10:00,192.28,192.32,192.22,192.28,4444.0,172.7071,172.743,172.6532,172.7071,4444.0
2023-03-31 12:15:00,192.28,192.38,192.17,192.28,11202.0,172.7071,172.7969,172.6083,172.7071,11202.0
2023-03-31 12:20:00,192.29,192.42,192.29,192.42,8129.0,172.716,172.8328,172.716,172.8328,8129.0
2023-03-31 12:25:00,192.43,192.58,192.36,192.42,13350.0,172.8418,172.9765,172.7789,172.8328,13350.0
2023-03-31 12:30:00,192.47,192.53,192.38,192.43,5039.0,172.8777,172.9316,172.7969,172.8418,5039.0
2023-03-31 12:35:00,192.42,192.46,192.27,192.32,7555.0,172.8328,172.8687,172.6981,172.743,7555.0
2023-03-31 12:40:00,192.34,192.53,192.31,192.42,7045.0,172.7609,172.9316,172.734,172.8328,7045.0
2023-03-31 12:45:00,192.43,192.43,192.17,192.28,10291.0,172.8418,172.8418,172.6083,172.7071,10291.0
2023-03-31 12:50:00,192.28,192.32,192.13,192.16,8253.0,172.7071,172.743,172.5723,172.5993,8253.0
2023-03-31 12:55:00,192.18,192.36,192.18,192.35,5513.0,172.6172,172.7789,172.6172,172.7699,5513.0
2023-03-31 13:00:00,192.34,192.45,192.34,192.45,7611.0,172.7609,172.8598,172.7609,172.8598,7611.0
2023-03-31 13:05:00,192.43,192.59,192.34,192.53,6635.0,172.8418,172.9855,172.7609,172.9316,6635.0
2023-03-31 13:10:00,192.54,192.55,192.35,192.43,4087.0,172.9406,172.9496,172.7699,172.8418,4087.0
2023-03-31 13:15:00,192.43,192.45,192.29,192.31,7741.0,172.8418,172.8598,172.716,172.734,7741.0
2023-03-31 13:20:00,192.35,192.37,192.25,192.31,4510.0,172.7699,172.7879,172.6801,172.734,4510.0
2023-03-31 13:25:00,192.32,192.35,192.28,192.29,5080.0,172.743,172.7699,172.7071,172.716,5080.0
2023-03-31 13:30:00,192.32,192.32,192.11,192.19,5574.0,172.743,172.743,172.5544,172.6262,5574.0
2023-03-31 13:35:00,192.17,192.21,192.12,192.19,3555.0,172.6083,172.6442,172.5633,172.6262,3555.0
2023-03-31 13:40:00,192.21,192.27,192.07,192.14,8250.0,172.6442,172.6981,172.5184,172.5813,8250.0
2023-03-31 13:45:00,192.13,192.15,192.08,192.14,4399.0,172.5723,172.5903,172.5274,172.5813,4399.0
2023-03-31 13:50:00,192.12,192.19,192.08,192.12,3479.0,172.5633,172.6262,172.5274,172.5633,3479.0
2023-03-31 13:55:00,192.1,192.29,191.97,192.24,6669.0,172.5454,172.716,172.4286,172.6711,6669.0
2023-03-31 14:00:00,192.25,192.41,192.19,192.41,6488.0,172.6801,172.8238,172.6262,172.8238,6488.0
2023-03-31 14:05:00,192.38,192.42,192.26,192.32,6788.0,172.7969,172.8328,172.6891,172.743,6788.0
2023-03-31 14:10:00,192.34,192.41,192.25,192.25,5497.0,172.7609,172.8238,172.6801,172.6801,5497.0
2023-03-31 14:15:00,192.27,192.29,192.11,192.16,9515.0,172.6981,172.716,172.5544,172.5993,9515.0
2023-03-31 14:20:00,192.16,192.21,192.09,192.14,10360.0,172.5993,172.6442,172.5364,172.5813,10360.0
2023-03-31 14:25:00,192.13,192.15,191.98,192.15,19840.0,172.5723,172.5903,172.4376,172.5903,19840.0
2023-03-31 14:30:00,192.08,192.24,192.07,192.24,5267.0,172.5274,172.6711,172.5184,172.6711,5267.0
2023-03-31 14:35:00,192.25,192.35,192.19,192.28,7591.0,172.6801,172.7699,172.6262,172.7071,7591.0
2023-03-31 14:40:00,192.31,192.4,192.29,192.36,5527.0,172.734,172.8148,172.716,172.7789,5527.0
2023-03-31 14:45:00,192.39,192.41,192.19,192.36,7286.0,172.8059,172.8238,172.6262,172.7789,7286.0
2023-03-31 14:50:00,192.39,192.5,192.39,192.49,5648.0,172.8059,172.9047,172.8059,172.8957,5648.0
2023-03-31 14:55:00,192.45,192.51,192.32,192.5,7292.0,172.8598,172.9136,172.743,172.9047,7292.0
2023-03-31 15:00:00,192.51,192.87,192.51,192.79,20628.0,172.9136,173.237,172.9136,173.1651,20628.0
2023-03-31 15:05:00,192.77,192.86,192.63,192.86,11501.0,173.1472,173.228,173.0214,173.228,11501.0
2023-03-31 15:10:00,192.81,192.9,192.7,192.79,8656.0,173.1831,173.2639,173.0843,173.1651,8656.0
2023-03-31 15:15:00,192.79,193.09,192.79,193.06,30122.0,173.1651,173.4346,173.1651,173.4077,30122.0
2023-03-31 15:20:00,193.08,193.2,193.05,193.2,15260.0,173.4256,173.5334,173.3987,173.5334,15260.0
2023-03-31 15:25:00,193.2,193.27,193.15,193.2,15570.0,173.5334,173.5963,173.4885,173.5334,15570.0
2023-03-31 15:30:00,193.17,193.27,193.09,193.2,18280.0,173.5065,173.5963,173.4346,173.5334,18280.0
2023-03-31 15:35:00,193.17,193.19,192.89,193.05,22949.0,173.5065,173.5244,173.255,173.3987,22949.0
2023-03-31 15:40:00,193.06,193.3,193.04,193.22,20335.0,173.4077,173.6232,173.3897,173.5514,20335.0
2023-03-31 15:45:00,193.2,193.32,193.06,193.26,21414.0,173.5334,173.6412,173.4077,173.5873,21414.0
2023-03-31 15:50:00,193.28,193.69,193.26,193.69,66220.0,173.6053,173.9735,173.5873,173.9735,66220.0
2023-03-31 15:55:00,193.7,194.12,193.7,193.95,191165.0,173.9825,174.3598,173.9825,174.2071,191165.0
2023-04-03 09:30:00,192.83,193.55,192.46,193.0,55555.0,173.2011,173.8478,172.8687,173.3538,55555.0
2023-04-03 09:35:00,192.83,192.95,192.49,192.78,19191.0,173.2011,173.3089,172.8957,173.1562,19191.0
2023-04-03 09:40:00,192.75,193.02,192.5,192.52,17725.0,173.1292,173.3717,172.9047,172.9226,17725.0
2023-04-03 09:45:00,192.53,193.02,192.43,192.96,22570.0,172.9316,173.3717,172.8418,173.3178,22570.0
2023-04-03 09:50:00,192.92,192.92,192.53,192.7,11435.0,173.2819,173.2819,172.9316,173.0843,11435.0
2023-04-03 09:55:00,192.67,192.96,192.5,192.88,13699.0,173.0574,173.3178,172.9047,173.246,13699.0
2023-04-03 10:00:00,192.99,193.05,192.63,192.78,10628.0,173.3448,173.3987,173.0214,173.1562,10628.0
2023-04-03 10:05:00,192.79,192.83,192.49,192.83,14709.0,173.1651,173.2011,172.8957,173.2011,14709.0
2023-04-03 10:10:00,192.74,192.79,192.46,192.62,11942.0,173.1202,173.1651,172.8687,173.0124,11942.0
2023-04-03 10:15:00,192.72,192.98,192.64,192.88,13382.0,173.1023,173.3358,173.0304,173.246,13382.0
2023-04-03 10:20:00,192.98,193.39,192.97,193.34,8283.0,173.3358,173.7041,173.3268,173.6592,8283.0
2023-04-03 10:25:00,193.3,193.49,193.23,193.48,6921.0,173.6232,173.7939,173.5604,173.7849,6921.0
2023-04-03 10:30:00,193.5,193.6,193.11,193.13,13374.0,173.8029,173.8927,173.4526,173.4705,13374.0
2023-04-03 10:35:00,193.21,193.23,192.77,192.82,10016.0,173.5424,173.5604,173.1472,173.1921,10016.0
2023-04-03 10:40:00,192.81,192.85,192.3,192.38,13930.0,173.1831,173.219,172.725,172.7969,13930.0
2023-04-03 10:45:00,192.34,192.42,192.0,192.04,40114.0,172.7609,172.8328,172.4556,172.4915,40114.0
2023-04-03 10:50:00,192.02,192.04,191.77,191.78,18953.0,172.4735,172.4915,172.249,172.258,18953.0
2023-04-03 10:55:00,191.81,191.93,191.38,191.53,41151.0,172.2849,172.3927,171.8987,172.0334,41151.0
2023-04-03 11:00:00,191.53,191.85,191.53,191.76,16750.0,172.0334,172.3208,172.0334,172.24,16750.0
2023-04-03 11:05:00,191.82,191.87,191.71,191.85,10037.0,172.2939,172.3388,172.1951,172.3208,10037.0
2023-04-03 11:10:00,191.84,191.89,191.32,191.46,19711.0,172.3118,172.3568,171.8448,171.9705,19711.0
2023-04-03 11:15:00,191.47,191.77,191.34,191.77,8997.0,171.9795,172.249,171.8627,172.249,8997.0
2023-04-03 11:20:00,191.81,191.81,191.58,191.71,8988.0,172.2849,172.2849,172.0783,172.1951,8988.0
2023-04-03 11:25:00,191.69,191.82,191.5,191.72,16846.0,172.1771,172.2939,172.0065,172.2041,16846.0
2023-04-03 11:30:00,191.72,191.83,191.61,191.8,8469.0,172.2041,172.3029,172.1053,172.2759,8469.0
2023-04-03 11:35:00,191.87,192.05,191.79,191.93,11226.0,172.3388,172.5005,172.2669,172.3927,11226.0
2023-04-03 11:40:00,191.97,192.04,191.72,191.77,7857.0,172.4286,172.4915,172.2041,172.249,7857.0
2023-04-03 11:45:00,191.78,192.06,191.53,192.01,12029.0,172.258,172.5095,172.0334,172.4645,12029.0
2023-04-03 11:50:00,192.02,192.03,191.86,191.96,4731.0,172.4735,172.4825,172.3298,172.4196,4731.0
2023-04-03 11:55:00,192.0,192.13,191.99,192.09,4733.0,172.4556,172.5723,172.4466,172.5364,4733.0
2023-04-03 12:00:00,192.09,192.39,192.07,192.37,8928.0,172.5364,172.8059,172.5184,172.7879,8928.0
2023-04-03 12:05:00,192.4,192.4,192.22,192.25,5759.0,172.8148,172.8148,172.6532,172.6801,5759.0
2023-04-03 12:10:00,192.27,192.54,192.26,192.44,7881.0,172.6981,172.9406,172.6891,172.8508,7881.0
2023-04-03 12:15:00,192.56,192.58,192.29,192.32,13393.0,172.9586,172.9765,172.716,172.743,13393.0
2023-04-03 12:20:00,192.29,192.39,192.28,192.34,7364.0,172.716,172.8059,172.7071,172.7609,7364.0
2023-04-03 12:25:00,192.34,192.44,192.27,192.28,6715.0,172.7609,172.8508,172.6981,172.7071,6715.0
2023-04-03 12:30:00,192.24,192.31,192.18,192.23,4776.0,172.6711,172.734,172.6172,172.6621,4776.0
2023-04-03 12:35:00,192.25,192.41,192.24,192.24,14395.0,172.6801,172.8238,172.6711,172.6711,14395.0
2023-04-03 12:40:00,192.34,192.38,192.27,192.35,4165.0,172.7609,172.7969,172.6981,172.7699,4165.0
2023-04-03 12:45:00,192.4,192.45,192.32,192.38,3742.0,172.8148,172.8598,172.743,172.7969,3742.0
2023-04-03 12:50:00,192.35,192.49,192.3,192.35,6706.0,172.7699,172.8957,172.725,172.7699,6706.0
2023-04-03 12:55:00,192.34,192.35,192.2,192.24,5505.0,172.7609,172.7699,172.6352,172.6711,5505.0
2023-04-03 13:00:00,192.22,192.22,192.03,192.18,10988.0,172.6532,172.6532,172.4825,172.6172,10988.0
2023-04-03 13:05:00,192.18,192.43,192.17,192.42,7176.0,172.6172,172.8418,172.6083,172.8328,7176.0
2023-04-03 13:10:00,192.37,192.56,192.37,192.41,4926.0,172.7879,172.9586,172.7879,172.8238,4926.0
2023-04-03 13:15:00,192.41,192.59,192.41,192.59,6054.0,172.8238,172.9855,172.8238,172.9855,6054.0
2023-04-03 13:20:00,192.61,192.61,192.28,192.28,8772.0,173.0035,173.0035,172.7071,172.7071,8772.0
2023-04-03 13:25:00,192.27,192.28,192.08,192.11,7394.0,172.6981,172.7071,172.5274,172.5544,7394.0
2023-04-03 13:30:00,192.09,192.11,191.99,192.03,10751.0,172.5364,172.5544,172.4466,172.4825,10751.0
2023-04-03 13:35:00,192.0,192.15,191.9,192.01,11052.0,172.4556,172.5903,172.3657,172.4645,11052.0
2023-04-03 13:40:00,192.05,192.05,191.94,191.97,4872.0,172.5005,172.5005,172.4017,172.4286,4872.0
2023-04-03 13:45:00,191.94,191.95,191.78,191.9,11222.0,172.4017,172.4106,172.258,172.3657,11222.0
2023-04-03 13:50:00,191.9,191.93,191.79,191.91,7857.0,172.3657,172.3927,172.2669,172.3747,7857.0
2023-04-03 13:55:00,191.91,192.1,191.91,191.93,8736.0,172.3747,172.5454,172.3747,172.3927,8736.0
2023-04-03 14:00:00,191.96,192.05,191.93,191.98,6398.0,172.4196,172.5005,172.3927,172.4376,6398.0
2023-04-03 14:05:00,191.96,192.17,191.95,192.03,8271.0,172.4196,172.6083,172.4106,172.4825,8271.0
2023-04-03 14:10:00,191.98,192.16,191.95,192.06,11237.0,172.4376,172.5993,172.4106,172.5095,11237.0
2023-04-03 14:15:00,192.04,192.13,191.91,192.08,7440.0,172.4915,172.5723,172.3747,172.5274,7440.0
2023-04-03 14:20:00,192.1,192.13,191.96,192.08,18876.0,172.5454,172.5723,172.4196,172.5274,18876.0
2023-04-03 14:25:00,192.09,192.28,192.06,192.21,19195.0,172.5364,172.7071,172.5095,172.6442,19195.0
2023-04-03 14:30:00,192.19,192.27,192.11,192.25,7410.0,172.6262,172.6981,172.5544,172.6801,7410.0
2023-04-03 14:35:00,192.23,192.45,192.23,192.43,13744.0,172.6621,172.8598,172.6621,172.8418,13744.0
2023-04-03 14:40:00,192.41,192.51,192.4,192.46,16276.0,172.8238,172.9136,172.8148,172.8687,16276.0
2023-04-03 14:45:00,192.46,192.69,192.41,192.69,15088.0,172.8687,173.0753,172.8238,173.0753,15088.0
2023-04-03 14:50:00,192.69,192.75,192.41,192.48,32426.0,173.0753,173.1292,172.8238,172.8867,32426.0
2023-04-03 14:55:00,192.46,192.63,192.45,192.57,22525.0,172.8687,173.0214,172.8598,172.9675,22525.0
2023-04-03 15:00:00,192.57,192.65,192.5,192.56,28177.0,172.9675,173.0394,172.9047,172.9586,28177.0
2023-04-03 15:05:00,192.56,192.86,192.53,192.81,13455.0,172.9586,173.228,172.9316,173.1831,13455.0
2023-04-03 15:10:00,192.85,193.07,192.82,193.05,10600.0,173.219,173.4166,173.1921,173.3987,10600.0
2023-04-03 15:15:00,193.06,193.2,192.99,193.07,26839.0,173.4077,173.5334,173.3448,173.4166,26839.0
2023-04-03 15:20:00,193.06,193.09,192.86,192.89,19927.0,173.4077,173.4346,173.228,173.255,19927.0
2023-04-03 15:25:00,192.91,193.17,192.91,193.11,15954.0,173.2729,173.5065,173.2729,173.4526,15954.0
2023-04-03 15:30:00,193.13,193.29,193.07,193.15,19724.0,173.4705,173.6142,173.4166,173.4885,19724.0
2023-04-03 15:35:00,193.14,193.34,193.08,193.09,23292.0,173.4795,173.6592,173.4256,173.4346,23292.0
2023-04-03 15:40:00,193.09,193.25,192.96,193.25,22885.0,173.4346,173.5783,173.3178,173.5783,22885.0
2023-04-03 15:45:00,193.25,193.42,193.25,193.33,38658.0,173.5783,173.731,173.5783,173.6502,38658.0
2023-04-03 15:50:00,193.34,193.54,193.31,193.34,61747.0,173.6592,173.8388,173.6322,173.6592,61747.0
2023-04-03 15:55:00,193.35,193.75,193.34,193.66,189441.0,173.6681,174.0274,173.6592,173.9466,189441.0
2023-04-04 09:30:00,194.67,194.88,193.86,194.07,70068.0,174.8538,175.0424,174.1262,174.3148,70068.0
2023-04-04 09:35:00,193.98,194.15,193.5,193.57,20314.0,174.234,174.3867,173.8029,173.8657,20314.0
2023-04-04 09:40:00,193.57,193.92,193.55,193.55,18265.0,173.8657,174.1801,173.8478,173.8478,18265.0
2023-04-04 09:45:00,193.58,193.69,193.32,193.43,11758.0,173.8747,173.9735,173.6412,173.74,11758.0
2023-04-04 09:50:00,193.45,193.58,193.39,193.56,13079.0,173.758,173.8747,173.7041,173.8568,13079.0
2023-04-04 09:55:00,193.52,193.52,193.04,193.11,21275.0,173.8208,173.8208,173.3897,173.4526,21275.0
2023-04-04 10:00:00,193.13,193.62,193.11,193.46,19579.0,173.4705,173.9107,173.4526,173.7669,19579.0
2023-04-04 10:05:00,193.48,193.5,193.14,193.23,5674.0,173.7849,173.8029,173.4795,173.5604,5674.0
2023-04-04 10:10:00,193.19,193.46,193.17,193.21,18037.0,173.5244,173.7669,173.5065,173.5424,18037.0
2023-04-04 10:15:00,193.25,193.29,192.52,192.58,31677.0,173.5783,173.6142,172.9226,172.9765,31677.0
2023-04-04 10:20:00,192.55,192.55,191.66,191.76,41469.0,172.9496,172.9496,172.1502,172.24,41469.0
2023-04-04 10:25:00,191.75,192.16,191.73,192.15,44565.0,172.231,172.5993,172.213,172.5903,44565.0
2023-04-04 10:30:00,192.19,192.91,192.18,192.81,15764.0,172.6262,173.2729,172.6172,173.1831,15764.0
2023-04-04 10:35:00,192.84,193.0,192.71,192.71,11840.0,173.2101,173.3538,173.0933,173.0933,11840.0
2023-04-04 10:40:00,192.66,192.66,192.15,192.35,19812.0,173.0484,173.0484,172.5903,172.7699,19812.0
2023-04-04 10:45:00,192.41,192.58,192.14,192.55,11208.0,172.8238,172.9765,172.5813,172.9496,11208.0
2023-04-04 10:50:00,192.59,192.71,192.53,192.53,10871.0,172.9855,173.0933,172.9316,172.9316,10871.0
2023-04-04 10:55:00,192.53,192.63,191.95,191.95,12944.0,172.9316,173.0214,172.4106,172.4106,12944.0
2023-04-04 11:00:00,192.0,192.04,191.69,191.83,8181.0,172.4556,172.4915,172.1771,172.3029,8181.0
2023-04-04 11:05:00,191.78,191.83,191.4,191.43,10379.0,172.258,172.3029,171.9166,171.9436,10379.0
2023-04-04 11:10:00,191.46,191.69,191.41,191.61,8641.0,171.9705,172.1771,171.9256,172.1053,8641.0
2023-04-04 11:15:00,191.63,191.67,191.13,191.25,17984.0,172.1232,172.1592,171.6741,171.7819,17984.0
2023-04-04 11:20:00,191.25,191.36,191.15,191.15,9776.0,171.7819,171.8807,171.6921,171.6921,9776.0
2023-04-04 11:25:00,191.14,191.22,191.0,191.21,23319.0,171.6831,171.755,171.5574,171.746,23319.0
2023-04-04 11:30:00,191.19,191.23,190.94,191.0,16119.0,171.728,171.7639,171.5035,171.5574,16119.0
2023-04-04 11:35:00,191.03,191.13,190.91,190.99,9469.0,171.5843,171.6741,171.4765,171.5484,9469.0
2023-04-04 11:40:00,191.03,191.05,190.68,190.71,11654.0,171.5843,171.6023,171.2699,171.2969,11654.0
2023-04-04 11:45:00,190.73,191.07,190.71,191.0,14262.0,171.3148,171.6202,171.2969,171.5574,14262.0
2023-04-04 11:50:00,190.94,190.99,190.7,190.73,10934.0,171.5035,171.5484,171.2879,171.3148,10934.0
2023-04-04 11:55:00,190.67,190.73,190.24,190.27,10602.0,171.2609,171.3148,170.8747,170.9017,10602.0
2023-04-04 12:00:00,190.24,190.68,190.16,190.52,22344.0,170.8747,171.2699,170.8029,171.1262,22344.0
2023-04-04 12:05:00,190.53,190.53,190.04,190.11,6344.0,171.1352,171.1352,170.6951,170.7579,6344.0
2023-04-04 12:10:00,190.09,190.22,189.98,190.2,11651.0,170.74,170.8568,170.6412,170.8388,11651.0
2023-04-04 12:15:00,190.22,190.32,190.17,190.3,7667.0,170.8568,170.9466,170.8118,170.9286,7667.0
2023-04-04 12:20:00,190.33,190.51,190.17,190.51,8171.0,170.9556,171.1172,170.8118,171.1172,8171.0
2023-04-04 12:25:00,190.51,190.65,190.5,190.56,9651.0,171.1172,171.243,171.1082,171.1621,9651.0
2023-04-04 12:30:00,190.56,190.7,190.44,190.46,13409.0,171.1621,171.2879,171.0544,171.0723,13409.0
2023-04-04 12:35:00,190.47,190.47,190.32,190.36,5890.0,171.0813,171.0813,170.9466,170.9825,5890.0
2023-04-04 12:40:00,190.32,190.49,190.23,190.29,9973.0,170.9466,171.0993,170.8657,170.9196,9973.0
2023-04-04 12:45:00,190.3,190.42,190.28,190.42,11656.0,170.9286,171.0364,170.9106,171.0364,11656.0
2023-04-04 12:50:00,190.4,190.44,190.0,190.06,11841.0,171.0184,171.0544,170.6591,170.713,11841.0
2023-04-04 12:55:00,190.03,190.25,190.0,190.18,10680.0,170.6861,170.8837,170.6591,170.8208,10680.0
2023-04-04 13:00:00,190.11,190.35,190.06,190.35,10899.0,170.7579,170.9735,170.713,170.9735,10899.0
2023-04-04 13:05:00,190.36,190.59,190.36,190.4,6712.0,170.9825,171.1891,170.9825,171.0184,6712.0
2023-04-04 13:10:00,190.4,190.47,190.25,190.47,6591.0,171.0184,171.0813,170.8837,171.0813,6591.0
2023-04-04 13:15:00,190.5,190.71,190.5,190.66,7302.0,171.1082,171.2969,171.1082,171.252,7302.0
2023-04-04 13:20:00,190.7,190.8,190.6,190.8,4448.0,171.2879,171.3777,171.1981,171.3777,4448.0
2023-04-04 13:25:00,190.82,190.82,190.62,190.63,4224.0,171.3957,171.3957,171.216,171.225,4224.0
2023-04-04 13:30:00,190.65,190.77,190.55,190.64,10796.0,171.243,171.3508,171.1532,171.234,10796.0
2023-04-04 13:35:00,190.6,190.77,190.6,190.66,7123.0,171.1981,171.3508,171.1981,171.252,7123.0
2023-04-04 13:40:00,190.71,190.8,190.53,190.55,4633.0,171.2969,171.3777,171.1352,171.1532,4633.0
2023-04-04 13:45:00,190.54,190.76,190.4,190.68,8788.0,171.1442,171.3418,171.0184,171.2699,8788.0
2023-04-04 13:50:00,190.72,190.77,190.54,190.55,4503.0,171.3059,171.3508,171.1442,171.1532,4503.0
2023-04-04 13:55:00,190.54,190.81,190.54,190.76,9750.0,171.1442,171.3867,171.1442,171.3418,9750.0
2023-04-04 14:00:00,190.78,190.98,190.71,190.91,7072.0,171.3597,171.5394,171.2969,171.4765,7072.0
2023-04-04 14:05:00,190.9,190.92,190.75,190.82,9118.0,171.4675,171.4855,171.3328,171.3957,9118.0
2023-04-04 14:10:00,190.92,191.03,190.88,190.98,7180.0,171.4855,171.5843,171.4496,171.5394,7180.0
2023-04-04 14:15:00,190.97,191.03,190.85,190.92,7536.0,171.5304,171.5843,171.4226,171.4855,7536.0
2023-04-04 14:20:00,190.95,191.04,190.57,190.6,9581.0,171.5124,171.5933,171.1711,171.1981,9581.0
2023-04-04 14:25:00,190.6,190.64,190.38,190.38,19873.0,171.1981,171.234,171.0005,171.0005,19873.0
2023-04-04 14:30:00,190.42,190.62,190.36,190.49,13773.0,171.0364,171.216,170.9825,171.0993,13773.0
2023-04-04 14:35:00,190.51,190.77,190.44,190.56,18173.0,171.1172,171.3508,171.0544,171.1621,18173.0
2023-04-04 14:40:00,190.59,190.62,190.48,190.58,7974.0,171.1891,171.216,171.0903,171.1801,7974.0
2023-04-04 14:45:00,190.56,190.61,190.53,190.61,10066.0,171.1621,171.2071,171.1352,171.2071,10066.0
2023-04-04 14:50:00,190.63,190.89,190.63,190.68,6349.0,171.225,171.4585,171.225,171.2699,6349.0
2023-04-04 14:55:00,190.64,190.67,190.42,190.44,11013.0,171.234,171.2609,171.0364,171.0544,11013.0
2023-04-04 15:00:00,190.39,190.76,190.39,190.76,7670.0,171.0094,171.3418,171.0094,171.3418,7670.0
2023-04-04 15:05:00,190.75,190.76,190.59,190.67,8349.0,171.3328,171.3418,171.1891,171.2609,8349.0
2023-04-04 15:10:00,190.67,190.75,190.53,190.71,10899.0,171.2609,171.3328,171.1352,171.2969,10899.0
2023-04-04 15:15:00,190.73,190.88,190.66,190.71,20864.0,171.3148,171.4496,171.252,171.2969,20864.0
2023-04-04 15:20:00,190.73,190.78,190.58,190.59,11848.0,171.3148,171.3597,171.1801,171.1891,11848.0
2023-04-04 15:25:00,190.58,190.64,190.45,190.45,15232.0,171.1801,171.234,171.0633,171.0633,15232.0
2023-04-04 15:30:00,190.44,190.54,190.29,190.3,27064.0,171.0544,171.1442,170.9196,170.9286,27064.0
2023-04-04 15:35:00,190.33,190.5,190.12,190.33,36398.0,170.9556,171.1082,170.7669,170.9556,36398.0
2023-04-04 15:40:00,190.34,190.4,190.15,190.17,46113.0,170.9645,171.0184,170.7939,170.8118,46113.0
2023-04-04 15:45:00,190.15,190.21,189.93,189.94,50177.0,170.7939,170.8478,170.5963,170.6053,50177.0
2023-04-04 15:50:00,189.95,190.6,189.95,190.46,59341.0,170.6142,171.1981,170.6142,171.0723,59341.0
2023-04-04 15:55:00,190.46,190.6,190.32,190.6,141230.0,171.0723,171.1981,170.9466,171.1981,141230.0
2023-04-05 09:30:00,189.84,190.78,189.81,190.58,88487.0,170.5154,171.3597,170.4885,171.1801,88487.0
2023-04-05 09:35:00,190.5,190.79,189.79,190.61,26553.0,171.1082,171.3687,170.4705,171.2071,26553.0
2023-04-05 09:40:00,190.54,190.93,190.19,190.68,20108.0,171.1442,171.4945,170.8298,171.2699,20108.0
2023-04-05 09:45:00,190.6,191.17,190.5,191.17,8222.0,171.1981,171.71,171.1082,171.71,8222.0
2023-04-05 09:50:00,191.21,191.7,191.2,191.54,19245.0,171.746,172.1861,171.737,172.0424,19245.0
2023-04-05 09:55:00,191.5,191.75,191.3,191.64,17350.0,172.0065,172.231,171.8268,172.1322,17350.0
2023-04-05 10:00:00,191.71,191.89,191.26,191.26,12997.0,172.1951,172.3568,171.7909,171.7909,12997.0
2023-04-05 10:05:00,191.36,191.44,191.08,191.18,21734.0,171.8807,171.9526,171.6292,171.719,21734.0
2023-04-05 10:10:00,191.23,191.54,191.23,191.37,13643.0,171.7639,172.0424,171.7639,171.8897,13643.0
2023-04-05 10:15:00,191.43,191.46,191.07,191.2,9403.0,171.9436,171.9705,171.6202,171.737,9403.0
2023-04-05 10:20:00,191.24,191.62,191.2,191.58,7291.0,171.7729,172.1142,171.737,172.0783,7291.0
2023-04-05 10:25:00,191.6,191.81,190.9,191.08,22999.0,172.0963,172.2849,171.4675,171.6292,22999.0
2023-04-05 10:30:00,191.05,191.23,190.92,191.08,11985.0,171.6023,171.7639,171.4855,171.6292,11985.0
2023-04-05 10:35:00,191.03,191.17,190.9,190.97,10094.0,171.5843,171.71,171.4675,171.5304,10094.0
2023-04-05 10:40:00,190.93,190.94,190.47,190.53,8842.0,171.4945,171.5035,171.0813,171.1352,8842.0
2023-04-05 10:45:00,190.5,190.7,190.3,190.7,6964.0,171.1082,171.2879,170.9286,171.2879,6964.0
2023-04-05 10:50:00,190.74,190.74,190.45,190.68,10607.0,171.3238,171.3238,171.0633,171.2699,10607.0
2023-04-05 10:55:00,190.69,190.89,190.69,190.86,7689.0,171.2789,171.4585,171.2789,171.4316,7689.0
2023-04-05 11:00:00,190.84,190.94,190.71,190.9,5915.0,171.4136,171.5035,171.2969,171.4675,5915.0
2023-04-05 11:05:00,190.86,191.02,190.81,191.02,6966.0,171.4316,171.5753,171.3867,171.5753,6966.0
2023-04-05 11:10:00,190.98,191.17,190.97,191.03,11722.0,171.5394,171.71,171.5304,171.5843,11722.0
2023-04-05 11:15:00,191.01,191.17,190.91,191.02,6194.0,171.5663,171.71,171.4765,171.5753,6194.0
2023-04-05 11:20:00,191.0,191.06,190.88,190.96,6500.0,171.5574,171.6112,171.4496,171.5214,6500.0
2023-04-05 11:25:00,190.99,190.99,190.73,190.84,7066.0,171.5484,171.5484,171.3148,171.4136,7066.0
2023-04-05 11:30:00,190.87,191.19,190.87,191.13,6892.0,171.4406,171.728,171.4406,171.6741,6892.0
2023-04-05 11:35:00,191.15,191.24,191.02,191.14,9985.0,171.6921,171.7729,171.5753,171.6831,9985.0
2023-04-05 11:40:00,191.15,191.15,190.9,190.98,7664.0,171.6921,171.6921,171.4675,171.5394,7664.0
2023-04-05 11:45:00,190.97,191.11,190.86,190.97,10397.0,171.5304,171.6562,171.4316,171.5304,10397.0
2023-04-05 11:50:00,190.96,191.05,190.9,190.96,9839.0,171.5214,171.6023,171.4675,171.5214,9839.0
2023-04-05 11:55:00,190.96,191.01,190.88,190.92,5806.0,171.5214,171.5663,171.4496,171.4855,5806.0
2023-04-05 12:00:00,190.92,190.96,190.75,190.81,5301.0,171.4855,171.5214,171.3328,171.3867,5301.0
2023-04-05 12:05:00,190.84,190.98,190.57,190.68,15870.0,171.4136,171.5394,171.1711,171.2699,15870.0
2023-04-05 12:10:00,190.71,190.8,190.7,190.75,5798.0,171.2969,171.3777,171.2879,171.3328,5798.0
2023-04-05 12:15:00,190.76,190.81,190.58,190.8,34751.0,171.3418,171.3867,171.1801,171.3777,34751.0
2023-04-05 12:20:00,190.8,190.87,190.64,190.65,9415.0,171.3777,171.4406,171.234,171.243,9415.0
2023-04-05 12:25:00,190.64,190.68,190.35,190.54,9075.0,171.234,171.2699,170.9735,171.1442,9075.0
2023-04-05 12:30:00,190.56,190.57,190.36,190.39,7102.0,171.1621,171.1711,170.9825,171.0094,7102.0
2023-04-05 12:35:00,190.45,190.75,190.44,190.7,13391.0,171.0633,171.3328,171.0544,171.2879,13391.0
2023-04-05 12:40:00,190.72,190.76,190.62,190.76,8858.0,171.3059,171.3418,171.216,171.3418,8858.0
2023-04-05 12:45:00,190.74,190.74,190.57,190.61,6274.0,171.3238,171.3238,171.1711,171.2071,6274.0
2023-04-05 12:50:00,190.63,190.63,190.32,190.46,6786.0,171.225,171.225,170.9466,171.0723,6786.0
2023-04-05 12:55:00,190.5,190.54,190.39,190.47,7655.0,171.1082,171.1442,171.0094,171.0813,7655.0
2023-04-05 13:00:00,190.44,190.62,190.37,190.59,6621.0,171.0544,171.216,170.9915,171.1891,6621.0
2023-04-05 13:05:00,190.67,190.83,190.62,190.65,5398.0,171.2609,171.4047,171.216,171.243,5398.0
2023-04-05 13:10:00,190.59,190.9,190.59,190.68,10344.0,171.1891,171.4675,171.1891,171.2699,10344.0
2023-04-05 13:15:00,190.7,190.73,190.57,190.73,6028.0,171.2879,171.3148,171.1711,171.3148,6028.0
2023-04-05 13:20:00,190.77,190.79,190.63,190.68,15761.0,171.3508,171.3687,171.225,171.2699,15761.0
2023-04-05 13:25:00,190.65,190.7,190.55,190.55,14192.0,171.243,171.2879,171.1532,171.1532,14192.0
2023-04-05 13:30:00,190.55,190.59,190.37,190.38,10618.0,171.1532,171.1891,170.9915,171.0005,10618.0
2023-04-05 13:35:00,190.38,190.41,190.24,190.35,9140.0,171.0005,171.0274,170.8747,170.9735,9140.0
2023-04-05 13:40:00,190.34,190.42,190.21,190.3,36122.0,170.9645,171.0364,170.8478,170.9286,36122.0
2023-04-05 13:45:00,190.27,190.27,190.16,190.18,7535.0,170.9017,170.9017,170.8029,170.8208,7535.0
2023-04-05 13:50:00,190.18,190.46,190.18,190.42,11076.0,170.8208,171.0723,170.8208,171.0364,11076.0
2023-04-05 13:55:00,190.45,190.55,190.4,190.45,33121.0,171.0633,171.1532,171.0184,171.0633,33121.0
2023-04-05 14:00:00,190.47,190.73,190.39,190.67,8206.0,171.0813,171.3148,171.0094,171.2609,8206.0
2023-04-05 14:05:00,190.66,190.74,190.52,190.64,38279.0,171.252,171.3238,171.1262,171.234,38279.0
2023-04-05 14:10:00,190.65,190.65,190.3,190.4,17762.0,171.243,171.243,170.9286,171.0184,17762.0
2023-04-05 14:15:00,190.37,190.46,190.34,190.34,25332.0,170.9915,171.0723,170.9645,170.9645,25332.0
2023-04-05 14:20:00,190.33,190.35,190.12,190.14,8203.0,170.9556,170.9735,170.7669,170.7849,8203.0
2023-04-05 14:25:00,190.14,190.4,190.13,190.27,8171.0,170.7849,171.0184,170.7759,170.9017,8171.0
2023-04-05 14:30:00,190.29,190.48,190.26,190.37,12463.0,170.9196,171.0903,170.8927,170.9915,12463.0
2023-04-05 14:35:00,190.36,190.45,190.33,190.43,17355.0,170.9825,171.0633,170.9556,171.0454,17355.0
2023-04-05 14:40:00,190.45,190.48,190.26,190.36,12609.0,171.0633,171.0903,170.8927,170.9825,12609.0
2023-04-05 14:45:00,190.38,190.4,190.15,190.16,10479.0,171.0005,171.0184,170.7939,170.8029,10479.0
2023-04-05 14:50:00,190.14,190.2,190.06,190.15,17637.0,170.7849,170.8388,170.713,170.7939,17637.0
2023-04-05 14:55:00,190.15,190.28,190.15,190.15,8633.0,170.7939,170.9106,170.7939,170.7939,8633.0
2023-04-05 15:00:00,190.14,190.16,190.06,190.08,16144.0,170.7849,170.8029,170.713,170.731,16144.0
2023-04-05 15:05:00,190.07,190.1,189.81,189.81,15050.0,170.722,170.749,170.4885,170.4885,15050.0
2023-04-05 15:10:00,189.82,189.83,189.6,189.73,15118.0,170.4975,170.5065,170.2999,170.4166,15118.0
2023-04-05 15:15:00,189.74,189.74,189.58,189.65,20686.0,170.4256,170.4256,170.2819,170.3448,20686.0
2023-04-05 15:20:00,189.7,189.75,189.6,189.73,19005.0,170.3897,170.4346,170.2999,170.4166,19005.0
2023-04-05 15:25:00,189.73,189.89,189.68,189.74,19387.0,170.4166,170.5603,170.3717,170.4256,19387.0
2023-04-05 15:30:00,189.76,189.8,189.67,189.74,32960.0,170.4436,170.4795,170.3627,170.4256,32960.0
2023-04-05 15:35:00,189.73,189.91,189.72,189.73,16846.0,170.4166,170.5783,170.4076,170.4166,16846.0
2023-04-05 15:40:00,189.74,190.0,189.67,189.95,24375.0,170.4256,170.6591,170.3627,170.6142,24375.0
2023-04-05 15:45:00,189.96,189.99,189.67,189.7,29496.0,170.6232,170.6502,170.3627,170.3897,29496.0
2023-04-05 15:50:00,189.72,189.8,189.58,189.76,70310.0,170.4076,170.4795,170.2819,170.4436,70310.0
2023-04-05 15:55:00,189.78,189.79,189.35,189.38,173964.0,170.4615,170.4705,170.0753,170.1023,173964.0
2023-04-06 09:30:00,188.33,188.33,186.53,187.66,104739.0,169.1591,169.1591,167.5424,168.5573,104739.0
2023-04-06 09:35:00,187.74,188.86,187.74,188.59,31942.0,168.6292,169.6352,168.6292,169.3927,31942.0
2023-04-06 09:40:00,188.73,188.73,187.95,188.21,17448.0,169.5184,169.5184,168.8178,169.0514,17448.0
2023-04-06 09:45:00,188.21,188.41,188.16,188.23,9296.0,169.0514,169.231,169.0064,169.0693,9296.0
2023-04-06 09:50:00,188.26,188.41,188.2,188.41,14402.0,169.0963,169.231,169.0424,169.231,14402.0
2023-04-06 09:55:00,188.45,188.78,188.42,188.71,7106.0,169.2669,169.5633,169.24,169.5005,7106.0
2023-04-06 10:00:00,188.73,189.29,188.72,189.14,10745.0,169.5184,170.0214,169.5094,169.8867,10745.0
2023-04-06 10:05:00,189.16,189.51,189.06,189.49,16223.0,169.9047,170.219,169.8148,170.2011,16223.0
2023-04-06 10:10:00,189.46,189.56,189.25,189.33,10379.0,170.1741,170.2639,169.9855,170.0573,10379.0
2023-04-06 10:15:00,189.32,189.38,189.0,189.0,9833.0,170.0484,170.1023,169.7609,169.7609,9833.0
2023-04-06 10:20:00,188.97,189.05,188.89,188.92,10048.0,169.734,169.8059,169.6621,169.6891,10048.0
2023-04-06 10:25:00,188.89,189.03,188.76,188.93,12974.0,169.6621,169.7879,169.5454,169.6981,12974.0
2023-04-06 10:30:00,188.95,189.06,188.83,189.02,8567.0,169.716,169.8148,169.6082,169.7789,8567.0
2023-04-06 10:35:00,189.06,189.11,188.54,188.62,8321.0,169.8148,169.8597,169.3478,169.4196,8321.0
2023-04-06 10:40:00,188.63,188.65,188.37,188.65,7178.0,169.4286,169.4466,169.1951,169.4466,7178.0
2023-04-06 10:45:00,188.63,188.75,188.56,188.58,14275.0,169.4286,169.5364,169.3657,169.3837,14275.0
2023-04-06 10:50:00,188.55,188.64,188.47,188.54,9147.0,169.3567,169.4376,169.2849,169.3478,9147.0
2023-04-06 10:55:00,188.5,188.55,188.05,188.14,12513.0,169.3118,169.3567,168.9076,168.9885,12513.0
2023-04-06 11:00:00,188.13,188.47,188.04,188.43,10425.0,168.9795,169.2849,168.8987,169.249,10425.0
2023-04-06 11:05:00,188.42,188.66,188.4,188.49,6982.0,169.24,169.4556,169.222,169.3029,6982.0
2023-04-06 11:10:00,188.54,188.55,188.4,188.47,7705.0,169.3478,169.3567,169.222,169.2849,7705.0
2023-04-06 11:15:00,188.44,188.47,188.29,188.31,13903.0,169.2579,169.2849,169.1232,169.1412,13903.0
2023-04-06 11:20:00,188.34,188.58,188.3,188.33,18300.0,169.1681,169.3837,169.1322,169.1591,18300.0
2023-04-06 11:25:00,188.29,188.41,188.06,188.28,17199.0,169.1232,169.231,168.9166,169.1142,17199.0
2023-04-06 11:30:00,188.29,188.3,188.0,188.03,9420.0,169.1232,169.1322,168.8627,168.8897,9420.0
2023-04-06 11:35:00,188.05,188.48,188.05,188.37,11375.0,168.9076,169.2939,168.9076,169.1951,11375.0
2023-04-06 11:40:00,188.36,188.36,188.22,188.28,11527.0,169.1861,169.1861,169.0603,169.1142,11527.0
2023-04-06 11:45:00,188.3,188.62,188.28,188.42,13259.0,169.1322,169.4196,169.1142,169.24,13259.0
2023-04-06 11:50:00,188.42,188.52,188.34,188.52,9819.0,169.24,169.3298,169.1681,169.3298,9819.0
2023-04-06 11:55:00,188.49,188.9,188.49,188.79,11246.0,169.3029,169.6711,169.3029,169.5723,11246.0
2023-04-06 12:00:00,188.8,188.9,188.6,188.61,15048.0,169.5813,169.6711,169.4017,169.4106,15048.0
2023-04-06 12:05:00,188.67,188.76,188.53,188.62,7616.0,169.4645,169.5454,169.3388,169.4196,7616.0
2023-04-06 12:10:00,188.63,188.67,188.49,188.59,8408.0,169.4286,169.4645,169.3029,169.3927,8408.0
2023-04-06 12:15:00,188.58,188.62,188.36,188.38,10301.0,169.3837,169.4196,169.1861,169.2041,10301.0
2023-04-06 12:20:00,188.37,188.39,188.27,188.27,9944.0,169.1951,169.213,169.1052,169.1052,9944.0
2023-04-06 12:25:00,188.26,188.4,188.2,188.4,6873.0,169.0963,169.222,169.0424,169.222,6873.0
2023-04-06 12:30:00,188.37,188.63,188.34,188.53,13687.0,169.1951,169.4286,169.1681,169.3388,13687.0
2023-04-06 12:35:00,188.55,188.66,188.47,188.59,8012.0,169.3567,169.4556,169.2849,169.3927,8012.0
2023-04-06 12:40:00,188.59,188.66,188.49,188.52,9970.0,169.3927,169.4556,169.3029,169.3298,9970.0
2023-04-06 12:45:00,188.52,188.56,188.34,188.34,7625.0,169.3298,169.3657,169.1681,169.1681,7625.0
2023-04-06 12:50:00,188.33,188.43,188.33,188.41,7485.0,169.1591,169.249,169.1591,169.231,7485.0
2023-04-06 12:55:00,188.39,188.39,188.17,188.21,10496.0,169.213,169.213,169.0154,169.0514,10496.0
2023-04-06 13:00:00,188.19,188.23,188.07,188.11,10875.0,169.0334,169.0693,168.9256,168.9615,10875.0
2023-04-06 13:05:00,188.09,188.11,187.92,188.02,12978.0,168.9436,168.9615,168.7909,168.8807,12978.0
2023-04-06 13:10:00,188.01,188.06,187.85,187.88,12543.0,168.8717,168.9166,168.728,168.7549,12543.0
2023-04-06 13:15:00,187.89,188.17,187.87,188.17,18783.0,168.7639,169.0154,168.746,169.0154,18783.0
2023-04-06 13:20:00,188.22,188.42,188.21,188.38,7228.0,169.0603,169.24,169.0514,169.2041,7228.0
2023-04-06 13:25:00,188.39,188.4,187.91,187.94,8737.0,169.213,169.222,168.7819,168.8088,8737.0
2023-04-06 13:30:00,187.95,188.1,187.92,188.04,8851.0,168.8178,168.9526,168.7909,168.8987,8851.0
2023-04-06 13:35:00,188.04,188.1,187.9,187.91,5953.0,168.8987,168.9526,168.7729,168.7819,5953.0
2023-04-06 13:40:00,187.89,187.92,187.72,187.88,7213.0,168.7639,168.7909,168.6112,168.7549,7213.0
2023-04-06 13:45:00,187.89,187.92,187.63,187.67,7701.0,168.7639,168.7909,168.5304,168.5663,7701.0
2023-04-06 13:50:00,187.7,187.8,187.62,187.73,7031.0,168.5933,168.6831,168.5214,168.6202,7031.0
2023-04-06 13:55:00,187.73,187.74,187.61,187.66,7439.0,168.6202,168.6292,168.5124,168.5573,7439.0
2023-04-06 14:00:00,187.66,187.92,187.65,187.92,6375.0,168.5573,168.7909,168.5484,168.7909,6375.0
2023-04-06 14:05:00,187.92,188.15,187.92,188.09,10560.0,168.7909,168.9975,168.7909,168.9436,10560.0
2023-04-06 14:10:00,188.08,188.23,188.06,188.21,5665.0,168.9346,169.0693,168.9166,169.0514,5665.0
2023-04-06 14:15:00,188.23,188.33,188.14,188.18,9705.0,169.0693,169.1591,168.9885,169.0244,9705.0
2023-04-06 14:20:00,188.19,188.48,188.18,188.48,11221.0,169.0334,169.2939,169.0244,169.2939,11221.0
2023-04-06 14:25:00,188.46,188.65,188.45,188.64,9248.0,169.2759,169.4466,169.2669,169.4376,9248.0
2023-04-06 14:30:00,188.66,188.68,188.55,188.68,9444.0,169.4556,169.4735,169.3567,169.4735,9444.0
2023-04-06 14:35:00,188.65,188.66,188.44,188.45,23242.0,169.4466,169.4556,169.2579,169.2669,23242.0
2023-04-06 14:40:00,188.43,188.46,188.36,188.37,7822.0,169.249,169.2759,169.1861,169.1951,7822.0
2023-04-06 14:45:00,188.33,188.57,188.26,188.49,9324.0,169.1591,169.3747,169.0963,169.3029,9324.0
2023-04-06 14:50:00,188.5,188.55,188.4,188.53,5303.0,169.3118,169.3567,169.222,169.3388,5303.0
2023-04-06 14:55:00,188.51,188.54,188.42,188.46,8539.0,169.3208,169.3478,169.24,169.2759,8539.0
2023-04-06 15:00:00,188.47,188.65,188.47,188.55,9245.0,169.2849,169.4466,169.2849,169.3567,9245.0
2023-04-06 15:05:00,188.59,188.62,188.51,188.57,8014.0,169.3927,169.4196,169.3208,169.3747,8014.0
2023-04-06 15:10:00,188.53,188.58,188.49,188.58,7562.0,169.3388,169.3837,169.3029,169.3837,7562.0
2023-04-06 15:15:00,188.59,188.6,188.42,188.5,10454.0,169.3927,169.4017,169.24,169.3118,10454.0
2023-04-06 15:20:00,188.5,188.74,188.49,188.62,18978.0,169.3118,169.5274,169.3029,169.4196,18978.0
2023-04-06 15:25:00,188.64,188.8,188.64,188.7,18204.0,169.4376,169.5813,169.4376,169.4915,18204.0
2023-04-06 15:30:00,188.71,188.86,188.68,188.8,22841.0,169.5005,169.6352,169.4735,169.5813,22841.0
2023-04-06 15:35:00,188.81,188.83,188.54,188.54,17211.0,169.5903,169.6082,169.3478,169.3478,17211.0
2023-04-06 15:40:00,188.53,188.59,188.37,188.41,16901.0,169.3388,169.3927,169.1951,169.231,16901.0
2023-04-06 15:45:00,188.39,188.5,188.27,188.5,34962.0,169.213,169.3118,169.1052,169.3118,34962.0
2023-04-06 15:50:00,188.5,188.63,188.38,188.63,40360.0,169.3118,169.4286,169.2041,169.4286,40360.0
2023-04-06 15:55:00,188.63,188.72,188.46,188.57,68179.0,169.4286,169.5094,169.2759,169.3747,68179.0
2023-04-10 09:30:00,187.42,187.65,186.78,187.32,54057.0,168.3418,168.5484,167.7669,168.252,54057.0
2023-04-10 09:35:00,187.37,188.01,187.16,188.0,8674.0,168.2969,168.8717,168.1082,168.8627,8674.0
2023-04-10 09:40:00,188.1,188.75,187.96,188.67,15112.0,168.9526,169.5364,168.8268,169.4645,15112.0
2023-04-10 09:45:00,188.65,188.84,188.5,188.5,8411.0,169.4466,169.6172,169.3118,169.3118,8411.0
2023-04-10 09:50:00,188.46,188.47,187.99,188.2,4850.0,169.2759,169.2849,168.8538,169.0424,4850.0
2023-04-10 09:55:00,188.27,188.28,187.84,188.06,9277.0,169.1052,169.1142,168.719,168.9166,9277.0
2023-04-10 10:00:00,188.13,188.62,188.13,188.61,6811.0,168.9795,169.4196,168.9795,169.4106,6811.0
2023-04-10 10:05:00,188.6,189.1,188.43,189.09,7263.0,169.4017,169.8508,169.249,169.8418,7263.0
2023-04-10 10:10:00,189.19,189.45,189.09,189.45,5669.0,169.9316,170.1651,169.8418,170.1651,5669.0
2023-04-10 10:15:00,189.46,189.63,189.39,189.41,8650.0,170.1741,170.3268,170.1112,170.1292,8650.0
2023-04-10 10:20:00,189.4,189.53,189.33,189.53,9063.0,170.1202,170.237,170.0573,170.237,9063.0
2023-04-10 10:25:00,189.53,189.63,189.32,189.43,10547.0,170.237,170.3268,170.0484,170.1472,10547.0
2023-04-10 10:30:00,189.42,189.69,189.42,189.68,7106.0,170.1382,170.3807,170.1382,170.3717,7106.0
2023-04-10 10:35:00,189.7,190.04,189.7,189.93,11278.0,170.3897,170.6951,170.3897,170.5963,11278.0
2023-04-10 10:40:00,189.9,189.93,189.73,189.93,6781.0,170.5693,170.5963,170.4166,170.5963,6781.0
2023-04-10 10:45:00,189.95,189.96,189.69,189.78,6608.0,170.6142,170.6232,170.3807,170.4615,6608.0
2023-04-10 10:50:00,189.76,189.8,189.6,189.77,6169.0,170.4436,170.4795,170.2999,170.4526,6169.0
2023-04-10 10:55:00,189.83,190.0,189.72,189.75,5680.0,170.5065,170.6591,170.4076,170.4346,5680.0
2023-04-10 11:00:00,189.79,190.12,189.79,189.98,8284.0,170.4705,170.7669,170.4705,170.6412,8284.0
2023-04-10 11:05:00,190.03,190.29,190.02,190.2,7141.0,170.6861,170.9196,170.6771,170.8388,7141.0
2023-04-10 11:10:00,190.22,190.42,190.22,190.32,5563.0,170.8568,171.0364,170.8568,170.9466,5563.0
2023-04-10 11:15:00,190.34,190.34,190.13,190.13,4596.0,170.9645,170.9645,170.7759,170.7759,4596.0
2023-04-10 11:20:00,190.1,190.11,189.82,189.82,8070.0,170.749,170.7579,170.4975,170.4975,8070.0
2023-04-10 11:25:00,189.85,190.05,189.8,189.97,8902.0,170.5244,170.7041,170.4795,170.6322,8902.0
2023-04-10 11:30:00,189.94,190.05,189.87,189.91,7041.0,170.6053,170.7041,170.5424,170.5783,7041.0
2023-04-10 11:35:00,189.91,190.16,189.82,190.16,5795.0,170.5783,170.8029,170.4975,170.8029,5795.0
2023-04-10 11:40:00,190.2,190.26,190.08,190.22,9081.0,170.8388,170.8927,170.731,170.8568,9081.0
2023-04-10 11:45:00,190.19,190.22,190.05,190.15,4971.0,170.8298,170.8568,170.7041,170.7939,4971.0
2023-04-10 11:50:00,190.15,190.29,190.06,190.13,9645.0,170.7939,170.9196,170.713,170.7759,9645.0
2023-04-10 11:55:00,190.11,190.13,189.91,189.94,8895.0,170.7579,170.7759,170.5783,170.6053,8895.0
2023-04-10 12:00:00,189.92,189.97,189.73,189.73,2570.0,170.5873,170.6322,170.4166,170.4166,2570.0
2023-04-10 12:05:00,189.68,189.84,189.58,189.84,7352.0,170.3717,170.5154,170.2819,170.5154,7352.0
2023-04-10 12:10:00,189.85,189.93,189.8,189.84,4367.0,170.5244,170.5963,170.4795,170.5154,4367.0
2023-04-10 12:15:00,189.92,190.04,189.87,189.88,9020.0,170.5873,170.6951,170.5424,170.5514,9020.0
2023-04-10 12:20:00,189.93,190.02,189.84,189.92,4283.0,170.5963,170.6771,170.5154,170.5873,4283.0
2023-04-10 12:25:00,189.9,190.0,189.88,189.91,6592.0,170.5693,170.6591,170.5514,170.5783,6592.0
2023-04-10 12:30:00,189.93,190.03,189.84,189.95,5655.0,170.5963,170.6861,170.5154,170.6142,5655.0
2023-04-10 12:35:00,190.0,190.43,189.98,190.41,4710.0,170.6591,171.0454,170.6412,171.0274,4710.0
2023-04-10 12:40:00,190.37,190.48,190.3,190.41,3812.0,170.9915,171.0903,170.9286,171.0274,3812.0
2023-04-10 12:45:00,190.44,190.47,190.32,190.34,6350.0,171.0544,171.0813,170.9466,170.9645,6350.0
2023-04-10 12:50:00,190.36,190.43,190.24,190.3,4096.0,170.9825,171.0454,170.8747,170.9286,4096.0
2023-04-10 12:55:00,190.33,190.48,190.32,190.41,3351.0,170.9556,171.0903,170.9466,171.0274,3351.0
2023-04-10 13:00:00,190.43,190.55,190.36,190.47,6100.0,171.0454,171.1532,170.9825,171.0813,6100.0
2023-04-10 13:05:00,190.49,190.55,190.39,190.5,8251.0,171.0993,171.1532,171.0094,171.1082,8251.0
2023-04-10 13:10:00,190.5,190.5,190.35,190.38,6828.0,171.1082,171.1082,170.9735,171.0005,6828.0
2023-04-10 13:15:00,190.37,190.44,190.36,190.41,3917.0,170.9915,171.0544,170.9825,171.0274,3917.0
2023-04-10 13:20:00,190.38,190.4,190.15,190.26,6797.0,171.0005,171.0184,170.7939,170.8927,6797.0
2023-04-10 13:25:00,190.28,190.38,190.25,190.36,2309.0,170.9106,171.0005,170.8837,170.9825,2309.0
2023-04-10 13:30:00,190.42,190.43,190.24,190.24,3316.0,171.0364,171.0454,170.8747,170.8747,3316.0
2023-04-10 13:35:00,190.28,190.28,190.02,190.02,4708.0,170.9106,170.9106,170.6771,170.6771,4708.0
2023-04-10 13:40:00,190.02,190.07,189.92,190.06,4468.0,170.6771,170.722,170.5873,170.713,4468.0
2023-04-10 13:45:00,190.09,190.3,190.09,190.22,4065.0,170.74,170.9286,170.74,170.8568,4065.0
2023-04-10 13:50:00,190.23,190.24,190.0,190.03,5102.0,170.8657,170.8747,170.6591,170.6861,5102.0
2023-04-10 13:55:00,190.06,190.07,189.88,190.06,7231.0,170.713,170.722,170.5514,170.713,7231.0
2023-04-10 14:00:00,190.04,190.06,189.85,189.85,4200.0,170.6951,170.713,170.5244,170.5244,4200.0
2023-04-10 14:05:00,189.9,189.92,189.7,189.7,7707.0,170.5693,170.5873,170.3897,170.3897,7707.0
2023-04-10 14:10:00,189.66,189.85,189.64,189.81,6553.0,170.3538,170.5244,170.3358,170.4885,6553.0
2023-04-10 14:15:00,189.82,190.03,189.8,189.82,6673.0,170.4975,170.6861,170.4795,170.4975,6673.0
2023-04-10 14:20:00,189.82,189.88,189.73,189.74,5210.0,170.4975,170.5514,170.4166,170.4256,5210.0
2023-04-10 14:25:00,189.76,189.77,189.58,189.65,12966.0,170.4436,170.4526,170.2819,170.3448,12966.0
2023-04-10 14:30:00,189.67,189.76,189.59,189.62,15533.0,170.3627,170.4436,170.2909,170.3178,15533.0
2023-04-10 14:35:00,189.65,189.73,189.61,189.67,6253.0,170.3448,170.4166,170.3088,170.3627,6253.0
2023-04-10 14:40:00,189.65,189.71,189.41,189.71,14427.0,170.3448,170.3987,170.1292,170.3987,14427.0
2023-04-10 14:45:00,189.69,189.82,189.68,189.68,12615.0,170.3807,170.4975,170.3717,170.3717,12615.0
2023-04-10 14:50:00,189.7,189.81,189.64,189.78,18029.0,170.3897,170.4885,170.3358,170.4615,18029.0
2023-04-10 14:55:00,189.77,190.13,189.76,190.13,8841.0,170.4526,170.7759,170.4436,170.7759,8841.0
2023-04-10 15:00:00,190.17,190.19,189.98,189.98,13915.0,170.8118,170.8298,170.6412,170.6412,13915.0
2023-04-10 15:05:00,190.01,190.04,189.9,189.94,18208.0,170.6681,170.6951,170.5693,170.6053,18208.0
2023-04-10 15:10:00,189.94,190.09,189.89,189.98,11312.0,170.6053,170.74,170.5603,170.6412,11312.0
2023-04-10 15:15:00,190.0,190.06,189.92,190.04,14672.0,170.6591,170.713,170.5873,170.6951,14672.0
2023-04-10 15:20:00,190.03,190.04,189.86,189.87,14386.0,170.6861,170.6951,170.5334,170.5424,14386.0
2023-04-10 15:25:00,189.85,189.95,189.8,189.85,13844.0,170.5244,170.6142,170.4795,170.5244,13844.0
2023-04-10 15:30:00,189.84,190.01,188.69,189.36,187232.0,170.5154,170.6681,169.4825,170.0843,187232.0
2023-04-10 15:35:00,189.37,189.85,189.37,189.71,79151.0,170.0933,170.5244,170.0933,170.3987,79151.0
2023-04-10 15:40:00,189.67,189.97,189.61,189.8,36402.0,170.3627,170.6322,170.3088,170.4795,36402.0
2023-04-10 15:45:00,189.82,190.16,189.74,190.03,35137.0,170.4975,170.8029,170.4256,170.6861,35137.0
2023-04-10 15:50:00,190.04,190.25,189.96,190.13,53964.0,170.6951,170.8837,170.6232,170.7759,53964.0
2023-04-10 15:55:00,190.14,190.28,190.02,190.28,79697.0,170.7849,170.9106,170.6771,170.9106,79697.0
2023-04-11 09:30:00,190.5,190.5,189.59,190.12,92081.0,171.1082,171.1082,170.2909,170.7669,92081.0
2023-04-11 09:35:00,190.13,191.03,190.06,190.78,25000.0,170.7759,171.5843,170.713,171.3597,25000.0
2023-04-11 09:40:00,190.84,191.37,190.65,191.24,19047.0,171.4136,171.8897,171.243,171.7729,19047.0
2023-04-11 09:45:00,191.34,191.59,191.06,191.39,11642.0,171.8627,172.0873,171.6112,171.9077,11642.0
2023-04-11 09:50:00,191.34,191.56,191.25,191.5,15425.0,171.8627,172.0603,171.7819,172.0065,15425.0
2023-04-11 09:55:00,191.45,191.68,191.13,191.13,14411.0,171.9615,172.1681,171.6741,171.6741,14411.0
2023-04-11 10:00:00,191.19,191.61,191.09,191.55,11064.0,171.728,172.1053,171.6382,172.0514,11064.0
2023-04-11 10:05:00,191.54,191.72,191.46,191.53,16820.0,172.0424,172.2041,171.9705,172.0334,16820.0
2023-04-11 10:10:00,191.54,191.85,191.31,191.79,34083.0,172.0424,172.3208,171.8358,172.2669,34083.0
2023-04-11 10:15:00,191.8,191.8,191.47,191.55,11584.0,172.2759,172.2759,171.9795,172.0514,11584.0
2023-04-11 10:20:00,191.57,191.81,191.51,191.68,13807.0,172.0693,172.2849,172.0154,172.1681,13807.0
2023-04-11 10:25:00,191.64,191.84,191.61,191.81,9293.0,172.1322,172.3118,172.1053,172.2849,9293.0
2023-04-11 10:30:00,191.82,191.98,191.74,191.75,26699.0,172.2939,172.4376,172.222,172.231,26699.0
2023-04-11 10:35:00,191.75,191.83,191.47,191.68,25555.0,172.231,172.3029,171.9795,172.1681,25555.0
2023-04-11 10:40:00,191.65,191.95,191.64,191.79,12136.0,172.1412,172.4106,172.1322,172.2669,12136.0
2023-04-11 10:45:00,191.75,191.92,191.48,191.91,17621.0,172.231,172.3837,171.9885,172.3747,17621.0
2023-04-11 10:50:00,191.95,191.97,191.53,191.69,20412.0,172.4106,172.4286,172.0334,172.1771,20412.0
2023-04-11 10:55:00,191.65,191.77,191.62,191.72,13723.0,172.1412,172.249,172.1142,172.2041,13723.0
2023-04-11 11:00:00,191.72,191.97,191.72,191.95,24000.0,172.2041,172.4286,172.2041,172.4106,24000.0
2023-04-11 11:05:00,191.99,192.04,191.9,191.97,12092.0,172.4466,172.4915,172.3657,172.4286,12092.0
2023-04-11 11:10:00,191.99,192.04,191.92,191.98,15191.0,172.4466,172.4915,172.3837,172.4376,15191.0
2023-04-11 11:15:00,191.96,192.17,191.94,192.13,8706.0,172.4196,172.6083,172.4017,172.5723,8706.0
2023-04-11 11:20:00,192.14,192.22,192.03,192.06,6645.0,172.5813,172.6532,172.4825,172.5095,6645.0
2023-04-11 11:25:00,192.03,192.18,191.92,192.14,9992.0,172.4825,172.6172,172.3837,172.5813,9992.0
2023-04-11 11:30:00,192.16,192.32,192.13,192.15,7931.0,172.5993,172.743,172.5723,172.5903,7931.0
2023-04-11 11:35:00,192.15,192.15,191.88,192.08,12405.0,172.5903,172.5903,172.3478,172.5274,12405.0
2023-04-11 11:40:00,192.11,192.39,192.06,192.39,7027.0,172.5544,172.8059,172.5095,172.8059,7027.0
2023-04-11 11:45:00,192.41,192.6,192.36,192.57,13347.0,172.8238,172.9945,172.7789,172.9675,13347.0
2023-04-11 11:50:00,192.58,192.61,192.44,192.48,10607.0,172.9765,173.0035,172.8508,172.8867,10607.0
2023-04-11 11:55:00,192.48,192.63,192.42,192.63,6991.0,172.8867,173.0214,172.8328,173.0214,6991.0
2023-04-11 12:00:00,192.68,192.75,192.58,192.59,8400.0,173.0663,173.1292,172.9765,172.9855,8400.0
2023-04-11 12:05:00,192.59,192.59,192.42,192.5,6380.0,172.9855,172.9855,172.8328,172.9047,6380.0
2023-04-11 12:10:00,192.51,192.63,192.47,192.56,6092.0,172.9136,173.0214,172.8777,172.9586,6092.0
2023-04-11 12:15:00,192.53,192.62,192.42,192.62,12159.0,172.9316,173.0124,172.8328,173.0124,12159.0
2023-04-11 12:20:00,192.6,192.73,192.56,192.58,6463.0,172.9945,173.1112,172.9586,172.9765,6463.0
2023-04-11 12:25:00,192.59,192.66,192.48,192.66,4157.0,172.9855,173.0484,172.8867,173.0484,4157.0
2023-04-11 12:30:00,192.7,192.8,192.66,192.79,9077.0,173.0843,173.1741,173.0484,173.1651,9077.0
2023-04-11 12:35:00,192.73,192.74,192.58,192.72,21357.0,173.1112,173.1202,172.9765,173.1023,21357.0
2023-04-11 12:40:00,192.7,192.9,192.6,192.69,20659.0,173.0843,173.2639,172.9945,173.0753,20659.0
2023-04-11 12:45:00,192.75,192.97,192.73,192.86,9723.0,173.1292,173.3268,173.1112,173.228,9723.0
2023-04-11 12:50:00,192.84,193.0,192.8,192.96,13264.0,173.2101,173.3538,173.1741,173.3178,13264.0
2023-04-11 12:55:00,192.97,193.0,192.88,192.9,7803.0,173.3268,173.3538,173.246,173.2639,7803.0
2023-04-11 13:00:00,192.9,192.97,192.74,192.79,12350.0,173.2639,173.3268,173.1202,173.1651,12350.0
2023-04-11 13:05:00,192.8,193.1,192.8,192.99,15993.0,173.1741,173.4436,173.1741,173.3448,15993.0
2023-04-11 13:10:00,193.0,193.0,192.55,192.56,6552.0,173.3538,173.3538,172.9496,172.9586,6552.0
2023-04-11 13:15:00,192.54,192.66,192.47,192.55,4168.0,172.9406,173.0484,172.8777,172.9496,4168.0
2023-04-11 13:20:00,192.56,192.56,192.47,192.49,8668.0,172.9586,172.9586,172.8777,172.8957,8668.0
2023-04-11 13:25:00,192.52,192.63,192.49,192.49,12832.0,172.9226,173.0214,172.8957,172.8957,12832.0
2023-04-11 13:30:00,192.53,192.68,192.47,192.47,8839.0,172.9316,173.0663,172.8777,172.8777,8839.0
2023-04-11 13:35:00,192.44,192.66,192.41,192.61,9379.0,172.8508,173.0484,172.8238,173.0035,9379.0
2023-04-11 13:40:00,192.66,192.71,192.46,192.51,11721.0,173.0484,173.0933,172.8687,172.9136,11721.0
2023-04-11 13:45:00,192.52,192.72,192.52,192.72,5994.0,172.9226,173.1023,172.9226,173.1023,5994.0
2023-04-11 13:50:00,192.68,192.75,192.6,192.72,11372.0,173.0663,173.1292,172.9945,173.1023,11372.0
2023-04-11 13:55:00,192.73,192.73,192.6,192.67,13382.0,173.1112,173.1112,172.9945,173.0574,13382.0
2023-04-11 14:00:00,192.68,192.8,192.63,192.7,13257.0,173.0663,173.1741,173.0214,173.0843,13257.0
2023-04-11 14:05:00,192.71,192.88,192.7,192.86,7599.0,173.0933,173.246,173.0843,173.228,7599.0
2023-04-11 14:10:00,192.84,192.9,192.76,192.77,12614.0,173.2101,173.2639,173.1382,173.1472,12614.0
2023-04-11 14:15:00,192.77,193.06,192.77,192.99,9972.0,173.1472,173.4077,173.1472,173.3448,9972.0
2023-04-11 14:20:00,192.99,193.06,192.87,192.87,12085.0,173.3448,173.4077,173.237,173.237,12085.0
2023-04-11 14:25:00,192.88,192.91,192.81,192.9,11655.0,173.246,173.2729,173.1831,173.2639,11655.0
2023-04-11 14:30:00,192.89,192.94,192.81,192.82,11261.0,173.255,173.2999,173.1831,173.1921,11261.0
2023-04-11 14:35:00,192.84,192.87,192.77,192.85,9509.0,173.2101,173.237,173.1472,173.219,9509.0
2023-04-11 14:40:00,192.85,193.03,192.84,192.99,8328.0,173.219,173.3807,173.2101,173.3448,8328.0
2023-04-11 14:45:00,192.99,193.02,192.86,192.86,13688.0,173.3448,173.3717,173.228,173.228,13688.0
2023-04-11 14:50:00,192.81,192.81,192.65,192.75,6803.0,173.1831,173.1831,173.0394,173.1292,6803.0
2023-04-11 14:55:00,192.76,192.94,192.75,192.9,10391.0,173.1382,173.2999,173.1292,173.2639,10391.0
2023-04-11 15:00:00,192.9,193.0,192.87,192.89,7725.0,173.2639,173.3538,173.237,173.255,7725.0
2023-04-11 15:05:00,192.9,192.93,192.83,192.88,14206.0,173.2639,173.2909,173.2011,173.246,14206.0
2023-04-11 15:10:00,192.89,192.99,192.86,192.89,17706.0,173.255,173.3448,173.228,173.255,17706.0
2023-04-11 15:15:00,192.9,193.01,192.85,192.89,12148.0,173.2639,173.3627,173.219,173.255,12148.0
2023-04-11 15:20:00,192.85,192.95,192.79,192.79,12730.0,173.219,173.3089,173.1651,173.1651,12730.0
2023-04-11 15:25:00,192.77,192.81,192.66,192.8,18858.0,173.1472,173.1831,173.0484,173.1741,18858.0
2023-04-11 15:30:00,192.81,192.88,192.71,192.85,21890.0,173.1831,173.246,173.0933,173.219,21890.0
2023-04-11 15:35:00,192.85,192.9,192.72,192.72,20109.0,173.219,173.2639,173.1023,173.1023,20109.0
2023-04-11 15:40:00,192.72,192.76,192.61,192.62,29900.0,173.1023,173.1382,173.0035,173.0124,29900.0
2023-04-11 15:45:00,192.61,192.68,192.47,192.65,41196.0,173.0035,173.0663,172.8777,173.0394,41196.0
2023-04-11 15:50:00,192.65,192.83,192.54,192.81,91800.0,173.0394,173.2011,172.9406,173.1831,91800.0
2023-04-11 15:55:00,192.8,192.85,192.35,192.47,153974.0,173.1741,173.219,172.7699,172.8777,153974.0
2023-04-12 09:30:00,192.5,192.89,191.97,192.36,115473.0,172.9047,173.255,172.4286,172.7789,115473.0
2023-04-12 09:35:00,192.39,192.97,192.04,192.84,37338.0,172.8059,173.3268,172.4915,173.2101,37338.0
2023-04-12 09:40:00,192.94,193.34,192.68,193.26,58273.0,173.2999,173.6592,173.0663,173.5873,58273.0
2023-04-12 09:45:00,193.26,193.49,192.89,193.3,25072.0,173.5873,173.7939,173.255,173.6232,25072.0
2023-04-12 09:50:00,193.29,193.43,192.92,193.23,14462.0,173.6142,173.74,173.2819,173.5604,14462.0
2023-04-12 09:55:00,193.25,193.29,192.83,193.0,14163.0,173.5783,173.6142,173.2011,173.3538,14163.0
2023-04-12 10:00:00,192.87,193.26,192.66,193.13,11318.0,173.237,173.5873,173.0484,173.4705,11318.0
2023-04-12 10:05:00,193.14,193.44,192.97,193.44,13265.0,173.4795,173.749,173.3268,173.749,13265.0
2023-04-12 10:10:00,193.46,193.75,193.46,193.64,18489.0,173.7669,174.0274,173.7669,173.9286,18489.0
2023-04-12 10:15:00,193.64,193.83,193.62,193.62,18783.0,173.9286,174.0993,173.9107,173.9107,18783.0
2023-04-12 10:20:00,193.65,193.94,193.55,193.6,16596.0,173.9376,174.1981,173.8478,173.8927,16596.0
2023-04-12 10:25:00,193.58,193.76,193.33,193.63,14806.0,173.8747,174.0364,173.6502,173.9196,14806.0
2023-04-12 10:30:00,193.63,193.66,193.34,193.34,12453.0,173.9196,173.9466,173.6592,173.6592,12453.0
2023-04-12 10:35:00,193.34,193.58,193.3,193.53,14441.0,173.6592,173.8747,173.6232,173.8298,14441.0
2023-04-12 10:40:00,193.54,194.01,193.53,193.64,17149.0,173.8388,174.261,173.8298,173.9286,17149.0
2023-04-12 10:45:00,193.64,193.96,193.63,193.81,12801.0,173.9286,174.216,173.9196,174.0813,12801.0
2023-04-12 10:50:00,193.8,194.04,193.79,193.95,12239.0,174.0723,174.2879,174.0633,174.2071,12239.0
2023-04-12 10:55:00,193.95,193.95,193.61,193.78,26511.0,174.2071,174.2071,173.9017,174.0544,26511.0
2023-04-12 11:00:00,193.7,193.9,193.42,193.45,9913.0,173.9825,174.1621,173.731,173.758,9913.0
2023-04-12 11:05:00,193.46,193.5,193.15,193.15,10791.0,173.7669,173.8029,173.4885,173.4885,10791.0
2023-04-12 11:10:00,193.14,193.25,192.91,193.13,5556.0,173.4795,173.5783,173.2729,173.4705,5556.0
2023-04-12 11:15:00,193.15,193.28,193.11,193.18,7268.0,173.4885,173.6053,173.4526,173.5154,7268.0
2023-04-12 11:20:00,193.2,193.36,193.14,193.18,13078.0,173.5334,173.6771,173.4795,173.5154,13078.0
2023-04-12 11:25:00,193.25,193.34,193.18,193.27,12472.0,173.5783,173.6592,173.5154,173.5963,12472.0
2023-04-12 11:30:00,193.3,193.35,193.05,193.07,10051.0,173.6232,173.6681,173.3987,173.4166,10051.0
2023-04-12 11:35:00,193.09,193.3,193.07,193.29,5733.0,173.4346,173.6232,173.4166,173.6142,5733.0
2023-04-12 11:40:00,193.28,193.35,193.18,193.33,7064.0,173.6053,173.6681,173.5154,173.6502,7064.0
2023-04-12 11:45:00,193.36,193.57,193.31,193.52,9929.0,173.6771,173.8657,173.6322,173.8208,9929.0
2023-04-12 11:50:00,193.53,193.69,193.52,193.59,7318.0,173.8298,173.9735,173.8208,173.8837,7318.0
2023-04-12 11:55:00,193.59,193.72,193.54,193.7,7838.0,173.8837,174.0005,173.8388,173.9825,7838.0
2023-04-12 12:00:00,193.72,193.77,193.6,193.61,14051.0,174.0005,174.0454,173.8927,173.9017,14051.0
2023-04-12 12:05:00,193.58,193.64,193.46,193.51,8392.0,173.8747,173.9286,173.7669,173.8118,8392.0
2023-04-12 12:10:00,193.52,193.52,193.26,193.28,7453.0,173.8208,173.8208,173.5873,173.6053,7453.0
2023-04-12 12:15:00,193.26,193.46,193.23,193.37,8455.0,173.5873,173.7669,173.5604,173.6861,8455.0
2023-04-12 12:20:00,193.34,193.38,193.19,193.2,6132.0,173.6592,173.6951,173.5244,173.5334,6132.0
2023-04-12 12:25:00,193.22,193.46,193.22,193.3,6599.0,173.5514,173.7669,173.5514,173.6232,6599.0
2023-04-12 12:30:00,193.31,193.42,193.2,193.25,6548.0,173.6322,173.731,173.5334,173.5783,6548.0
2023-04-12 12:35:00,193.22,193.31,193.18,193.24,9837.0,173.5514,173.6322,173.5154,173.5693,9837.0
2023-04-12 12:40:00,193.26,193.4,193.2,193.35,2830.0,173.5873,173.713,173.5334,173.6681,2830.0
2023-04-12 12:45:00,193.38,193.56,193.33,193.44,5921.0,173.6951,173.8568,173.6502,173.749,5921.0
2023-04-12 12:50:00,193.45,193.48,193.35,193.48,5272.0,173.758,173.7849,173.6681,173.7849,5272.0
2023-04-12 12:55:00,193.46,193.52,193.37,193.38,6595.0,173.7669,173.8208,173.6861,173.6951,6595.0
2023-04-12 13:00:00,193.41,193.41,193.25,193.28,4148.0,173.722,173.722,173.5783,173.6053,4148.0
2023-04-12 13:05:00,193.3,193.51,193.29,193.51,4619.0,173.6232,173.8118,173.6142,173.8118,4619.0
2023-04-12 13:10:00,193.52,193.61,193.49,193.55,7008.0,173.8208,173.9017,173.7939,173.8478,7008.0
2023-04-12 13:15:00,193.56,193.56,193.42,193.44,6014.0,173.8568,173.8568,173.731,173.749,6014.0
2023-04-12 13:20:00,193.42,193.46,193.33,193.42,7830.0,173.731,173.7669,173.6502,173.731,7830.0
2023-04-12 13:25:00,193.38,193.51,193.38,193.42,5721.0,173.6951,173.8118,173.6951,173.731,5721.0
2023-04-12 13:30:00,193.43,193.56,193.42,193.54,5070.0,173.74,173.8568,173.731,173.8388,5070.0
2023-04-12 13:35:00,193.56,193.6,193.4,193.41,5535.0,173.8568,173.8927,173.713,173.722,5535.0
2023-04-12 13:40:00,193.41,193.52,193.24,193.26,7877.0,173.722,173.8208,173.5693,173.5873,7877.0
2023-04-12 13:45:00,193.26,193.34,193.18,193.28,6385.0,173.5873,173.6592,173.5154,173.6053,6385.0
2023-04-12 13:50:00,193.27,193.27,193.13,193.14,4901.0,173.5963,173.5963,173.4705,173.4795,4901.0
2023-04-12 13:55:00,193.14,193.23,193.04,193.07,18283.0,173.4795,173.5604,173.3897,173.4166,18283.0
2023-04-12 14:00:00,193.12,193.18,190.76,190.92,207069.0,173.4615,173.5154,171.3418,171.4855,207069.0
2023-04-12 14:05:00,190.92,191.98,189.02,189.78,247521.0,171.4855,172.4376,169.7789,170.4615,247521.0
2023-04-12 14:10:00,189.79,191.1,189.79,191.09,75910.0,170.4705,171.6472,170.4705,171.6382,75910.0
2023-04-12 14:15:00,191.11,191.71,190.67,191.47,43548.0,171.6562,172.1951,171.2609,171.9795,43548.0
2023-04-12 14:20:00,191.52,191.54,191.15,191.27,35074.0,172.0244,172.0424,171.6921,171.7999,35074.0
2023-04-12 14:25:00,191.24,191.5,190.35,190.52,48786.0,171.7729,172.0065,170.9735,171.1262,48786.0
2023-04-12 14:30:00,190.45,190.66,190.28,190.57,40980.0,171.0633,171.252,170.9106,171.1711,40980.0
2023-04-12 14:35:00,190.56,190.56,190.01,190.14,35270.0,171.1621,171.1621,170.6681,170.7849,35270.0
2023-04-12 14:40:00,190.14,190.59,190.09,190.58,22883.0,170.7849,171.1891,170.74,171.1801,22883.0
2023-04-12 14:45:00,190.62,190.76,190.42,190.47,24678.0,171.216,171.3418,171.0364,171.0813,24678.0
2023-04-12 14:50:00,190.47,190.85,190.46,190.85,11334.0,171.0813,171.4226,171.0723,171.4226,11334.0
2023-04-12 14:55:00,190.82,190.83,190.43,190.46,23272.0,171.3957,171.4047,171.0454,171.0723,23272.0
2023-04-12 15:00:00,190.46,190.67,190.24,190.26,25674.0,171.0723,171.2609,170.8747,170.8927,25674.0
2023-04-12 15:05:00,190.28,190.37,190.24,190.25,13594.0,170.9106,170.9915,170.8747,170.8837,13594.0
2023-04-12 15:10:00,190.26,190.28,189.86,189.86,25251.0,170.8927,170.9106,170.5334,170.5334,25251.0
2023-04-12 15:15:00,189.79,189.87,189.63,189.78,28578.0,170.4705,170.5424,170.3268,170.4615,28578.0
2023-04-12 15:20:00,189.79,189.82,189.6,189.75,49308.0,170.4705,170.4975,170.2999,170.4346,49308.0
2023-04-12 15:25:00,189.75,189.76,189.5,189.67,22041.0,170.4346,170.4436,170.21,170.3627,22041.0
2023-04-12 15:30:00,189.65,190.07,189.57,190.01,44847.0,170.3448,170.722,170.2729,170.6681,44847.0
2023-04-12 15:35:00,190.0,190.23,189.94,190.06,33743.0,170.6591,170.8657,170.6053,170.713,33743.0
2023-04-12 15:40:00,190.07,190.11,189.74,189.8,36309.0,170.722,170.7579,170.4256,170.4795,36309.0
2023-04-12 15:45:00,189.77,189.94,189.48,189.56,58492.0,170.4526,170.6053,170.1921,170.2639,58492.0
2023-04-12 15:50:00,189.54,189.79,189.51,189.67,68543.0,170.246,170.4705,170.219,170.3627,68543.0
2023-04-12 15:55:00,189.66,189.91,189.51,189.9,164286.0,170.3538,170.5783,170.219,170.5693,164286.0
2023-04-13 09:30:00,190.92,190.92,189.21,189.43,49897.0,171.4855,171.4855,169.9496,170.1472,49897.0
2023-04-13 09:35:00,189.44,189.44,188.54,188.99,19209.0,170.1562,170.1562,169.3478,169.752,19209.0
2023-04-13 09:40:00,188.99,189.67,188.84,189.5,12864.0,169.752,170.3627,169.6172,170.21,12864.0
2023-04-13 09:45:00,189.56,189.56,189.01,189.3,16888.0,170.2639,170.2639,169.7699,170.0304,16888.0
2023-04-13 09:50:00,189.3,189.41,188.89,189.19,12883.0,170.0304,170.1292,169.6621,169.9316,12883.0
2023-04-13 09:55:00,189.08,189.25,189.02,189.1,13910.0,169.8328,169.9855,169.7789,169.8508,13910.0
2023-04-13 10:00:00,189.22,189.35,189.11,189.3,9688.0,169.9585,170.0753,169.8597,170.0304,9688.0
2023-04-13 10:05:00,189.25,189.41,189.13,189.3,6682.0,169.9855,170.1292,169.8777,170.0304,6682.0
2023-04-13 10:10:00,189.31,189.65,189.12,189.65,10669.0,170.0394,170.3448,169.8687,170.3448,10669.0
2023-04-13 10:15:00,189.67,190.09,189.56,190.05,13497.0,170.3627,170.74,170.2639,170.7041,13497.0
2023-04-13 10:20:00,190.06,190.1,189.86,190.02,11833.0,170.713,170.749,170.5334,170.6771,11833.0
2023-04-13 10:25:00,190.03,190.3,189.96,190.28,8148.0,170.6861,170.9286,170.6232,170.9106,8148.0
2023-04-13 10:30:00,190.3,190.33,189.88,190.27,12695.0,170.9286,170.9556,170.5514,170.9017,12695.0
2023-04-13 10:35:00,190.28,190.51,190.27,190.4,18745.0,170.9106,171.1172,170.9017,171.0184,18745.0
2023-04-13 10:40:00,190.4,190.46,190.13,190.43,15331.0,171.0184,171.0723,170.7759,171.0454,15331.0
2023-04-13 10:45:00,190.37,190.45,190.29,190.29,13569.0,170.9915,171.0633,170.9196,170.9196,13569.0
2023-04-13 10:50:00,190.33,190.73,190.32,190.69,12391.0,170.9556,171.3148,170.9466,171.2789,12391.0
2023-04-13 10:55:00,190.63,190.7,190.4,190.41,10833.0,171.225,171.2879,171.0184,171.0274,10833.0
2023-04-13 11:00:00,190.36,190.57,190.34,190.5,8845.0,170.9825,171.1711,170.9645,171.1082,8845.0
2023-04-13 11:05:00,190.54,190.68,190.53,190.62,6227.0,171.1442,171.2699,171.1352,171.216,6227.0
2023-04-13 11:10:00,190.63,190.77,190.55,190.67,9747.0,171.225,171.3508,171.1532,171.2609,9747.0
2023-04-13 11:15:00,190.63,190.66,190.45,190.49,9227.0,171.225,171.252,171.0633,171.0993,9227.0
2023-04-13 11:20:00,190.54,190.75,190.54,190.68,8028.0,171.1442,171.3328,171.1442,171.2699,8028.0
2023-04-13 11:25:00,190.67,191.05,190.66,191.05,14604.0,171.2609,171.6023,171.252,171.6023,14604.0
2023-04-13 11:30:00,191.03,191.04,190.73,190.73,7369.0,171.5843,171.5933,171.3148,171.3148,7369.0
2023-04-13 11:35:00,190.69,190.75,190.54,190.65,31669.0,171.2789,171.3328,171.1442,171.243,31669.0
2023-04-13 11:40:00,190.64,190.88,190.64,190.77,6591.0,171.234,171.4496,171.234,171.3508,6591.0
2023-04-13 11:45:00,190.77,190.77,190.41,190.41,10372.0,171.3508,171.3508,171.0274,171.0274,10372.0
2023-04-13 11:50:00,190.34,190.48,190.33,190.35,12321.0,170.9645,171.0903,170.9556,170.9735,12321.0
2023-04-13 11:55:00,190.35,190.55,190.29,190.44,7537.0,170.9735,171.1532,170.9196,171.0544,7537.0
2023-04-13 12:00:00,190.47,190.89,190.44,190.8,26411.0,171.0813,171.4585,171.0544,171.3777,26411.0
2023-04-13 12:05:00,190.81,191.03,190.76,190.85,11343.0,171.3867,171.5843,171.3418,171.4226,11343.0
2023-04-13 12:10:00,190.86,190.88,190.64,190.64,5611.0,171.4316,171.4496,171.234,171.234,5611.0
2023-04-13 12:15:00,190.64,190.81,190.6,190.74,7925.0,171.234,171.3867,171.1981,171.3238,7925.0
2023-04-13 12:20:00,190.73,190.75,190.62,190.65,4415.0,171.3148,171.3328,171.216,171.243,4415.0
2023-04-13 12:25:00,190.65,190.65,190.53,190.59,6314.0,171.243,171.243,171.1352,171.1891,6314.0
2023-04-13 12:30:00,190.61,190.68,190.57,190.57,14179.0,171.2071,171.2699,171.1711,171.1711,14179.0
2023-04-13 12:35:00,190.59,190.76,190.32,190.32,14721.0,171.1891,171.3418,170.9466,170.9466,14721.0
2023-04-13 12:40:00,190.32,190.41,190.26,190.35,19225.0,170.9466,171.0274,170.8927,170.9735,19225.0
2023-04-13 12:45:00,190.35,190.4,190.22,190.25,19136.0,170.9735,171.0184,170.8568,170.8837,19136.0
2023-04-13 12:50:00,190.26,190.49,190.26,190.37,33469.0,170.8927,171.0993,170.8927,170.9915,33469.0
2023-04-13 12:55:00,190.37,190.61,190.35,190.56,12063.0,170.9915,171.2071,170.9735,171.1621,12063.0
2023-04-13 13:00:00,190.56,190.64,190.38,190.64,11921.0,171.1621,171.234,171.0005,171.234,11921.0
2023-04-13 13:05:00,190.59,190.59,190.27,190.3,12131.0,171.1891,171.1891,170.9017,170.9286,12131.0
2023-04-13 13:10:00,190.28,190.61,190.28,190.53,11521.0,170.9106,171.2071,170.9106,171.1352,11521.0
2023-04-13 13:15:00,190.51,190.77,190.5,190.67,9924.0,171.1172,171.3508,171.1082,171.2609,9924.0
2023-04-13 13:20:00,190.67,190.76,190.59,190.67,6385.0,171.2609,171.3418,171.1891,171.2609,6385.0
2023-04-13 13:25:00,190.69,190.73,190.59,190.71,6501.0,171.2789,171.3148,171.1891,171.2969,6501.0
2023-04-13 13:30:00,190.71,190.72,190.55,190.62,6366.0,171.2969,171.3059,171.1532,171.216,6366.0
2023-04-13 13:35:00,190.63,190.73,190.6,190.69,4840.0,171.225,171.3148,171.1981,171.2789,4840.0
2023-04-13 13:40:00,190.7,190.89,190.62,190.8,12398.0,171.2879,171.4585,171.216,171.3777,12398.0
2023-04-13 13:45:00,190.78,190.9,190.72,190.78,8557.0,171.3597,171.4675,171.3059,171.3597,8557.0
2023-04-13 13:50:00,190.82,190.95,190.79,190.91,5499.0,171.3957,171.5124,171.3687,171.4765,5499.0
2023-04-13 13:55:00,190.91,190.94,190.7,190.72,9663.0,171.4765,171.5035,171.2879,171.3059,9663.0
2023-04-13 14:00:00,190.73,190.89,190.69,190.86,9282.0,171.3148,171.4585,171.2789,171.4316,9282.0
2023-04-13 14:05:00,190.86,190.99,190.78,190.83,10607.0,171.4316,171.5484,171.3597,171.4047,10607.0
2023-04-13 14:10:00,190.86,191.11,190.86,191.04,10138.0,171.4316,171.6562,171.4316,171.5933,10138.0
2023-04-13 14:15:00,191.08,191.36,191.06,191.32,19025.0,171.6292,171.8807,171.6112,171.8448,19025.0
2023-04-13 14:20:00,191.25,191.38,191.18,191.2,7405.0,171.7819,171.8987,171.719,171.737,7405.0
2023-04-13 14:25:00,191.18,191.26,191.17,191.19,16381.0,171.719,171.7909,171.71,171.728,16381.0
2023-04-13 14:30:00,191.22,191.4,191.19,191.39,5494.0,171.755,171.9166,171.728,171.9077,5494.0
2023-04-13 14:35:00,191.37,191.39,191.31,191.33,7341.0,171.8897,171.9077,171.8358,171.8538,7341.0
2023-04-13 14:40:00,191.3,191.43,191.26,191.4,10593.0,171.8268,171.9436,171.7909,171.9166,10593.0
2023-04-13 14:45:00,191.41,191.41,190.98,191.06,9127.0,171.9256,171.9256,171.5394,171.6112,9127.0
2023-04-13 14:50:00,191.08,191.17,191.06,191.13,9885.0,171.6292,171.71,171.6112,171.6741,9885.0
2023-04-13 14:55:00,191.17,191.43,191.04,191.41,18884.0,171.71,171.9436,171.5933,171.9256,18884.0
2023-04-13 15:00:00,191.44,191.6,191.43,191.5,11138.0,171.9526,172.0963,171.9436,172.0065,11138.0
2023-04-13 15:05:00,191.49,191.49,191.16,191.19,7849.0,171.9975,171.9975,171.7011,171.728,7849.0
2023-04-13 15:10:00,191.21,191.27,191.09,191.21,12457.0,171.746,171.7999,171.6382,171.746,12457.0
2023-04-13 15:15:00,191.19,191.38,191.15,191.36,10811.0,171.728,171.8987,171.6921,171.8807,10811.0
2023-04-13 15:20:00,191.35,191.52,191.34,191.34,12269.0,171.8717,172.0244,171.8627,171.8627,12269.0
2023-04-13 15:25:00,191.34,191.43,191.3,191.42,12927.0,171.8627,171.9436,171.8268,171.9346,12927.0
2023-04-13 15:30:00,191.41,191.41,191.23,191.32,13442.0,171.9256,171.9256,171.7639,171.8448,13442.0
2023-04-13 15:35:00,191.31,191.32,191.15,191.25,12061.0,171.8358,171.8448,171.6921,171.7819,12061.0
2023-04-13 15:40:00,191.24,191.36,191.24,191.26,17640.0,171.7729,171.8807,171.7729,171.7909,17640.0
2023-04-13 15:45:00,191.27,191.29,191.01,191.11,32948.0,171.7999,171.8178,171.5663,171.6562,32948.0
2023-04-13 15:50:00,191.12,191.12,190.83,190.87,36268.0,171.6651,171.6651,171.4047,171.4406,36268.0
2023-04-13 15:55:00,190.88,191.12,190.82,191.05,100544.0,171.4496,171.6651,171.3957,171.6023,100544.0
2023-04-14 09:30:00,191.0,191.29,190.25,190.34,58146.0,171.5574,171.8178,170.8837,170.9645,58146.0
2023-04-14 09:35:00,190.44,191.16,190.44,191.05,16260.0,171.0544,171.7011,171.0544,171.6023,16260.0
2023-04-14 09:40:00,191.09,191.72,191.08,191.68,8860.0,171.6382,172.2041,171.6292,172.1681,8860.0
2023-04-14 09:45:00,191.75,192.22,191.74,192.16,6746.0,172.231,172.6532,172.222,172.5993,6746.0
2023-04-14 09:50:00,192.11,192.14,191.85,192.03,8298.0,172.5544,172.5813,172.3208,172.4825,8298.0
2023-04-14 09:55:00,192.03,192.4,192.01,192.3,6076.0,172.4825,172.8148,172.4645,172.725,6076.0
2023-04-14 10:00:00,192.27,192.83,192.1,192.79,26172.0,172.6981,173.2011,172.5454,173.1651,26172.0
2023-04-14 10:05:00,192.79,192.79,192.18,192.43,33147.0,173.1651,173.1651,172.6172,172.8418,33147.0
2023-04-14 10:10:00,192.59,192.92,192.49,192.78,17129.0,172.9855,173.2819,172.8957,173.1562,17129.0
2023-04-14 10:15:00,192.78,193.0,192.6,193.0,40571.0,173.1562,173.3538,172.9945,173.3538,40571.0
2023-04-14 10:20:00,192.95,193.02,192.43,192.58,20687.0,173.3089,173.3717,172.8418,172.9765,20687.0
2023-04-14 10:25:00,192.57,192.57,192.2,192.35,18064.0,172.9675,172.9675,172.6352,172.7699,18064.0
2023-04-14 10:30:00,192.35,192.64,192.22,192.36,11284.0,172.7699,173.0304,172.6532,172.7789,11284.0
2023-04-14 10:35:00,192.37,192.58,192.19,192.53,13078.0,172.7879,172.9765,172.6262,172.9316,13078.0
2023-04-14 10:40:00,192.48,192.49,192.14,192.24,11276.0,172.8867,172.8957,172.5813,172.6711,11276.0
2023-04-14 10:45:00,192.25,192.51,192.13,192.26,6696.0,172.6801,172.9136,172.5723,172.6891,6696.0
2023-04-14 10:50:00,192.12,192.12,191.65,191.81,6394.0,172.5633,172.5633,172.1412,172.2849,6394.0
2023-04-14 10:55:00,191.92,192.15,191.88,192.09,4582.0,172.3837,172.5903,172.3478,172.5364,4582.0
2023-04-14 11:00:00,192.09,192.09,191.85,192.04,6171.0,172.5364,172.5364,172.3208,172.4915,6171.0
2023-04-14 11:05:00,192.05,192.2,191.97,191.97,9806.0,172.5005,172.6352,172.4286,172.4286,9806.0
2023-04-14 11:10:00,192.0,192.02,191.81,191.84,4236.0,172.4556,172.4735,172.2849,172.3118,4236.0
2023-04-14 11:15:00,191.83,191.97,191.65,191.88,5478.0,172.3029,172.4286,172.1412,172.3478,5478.0
2023-04-14 11:20:00,191.92,192.03,191.82,191.94,12146.0,172.3837,172.4825,172.2939,172.4017,12146.0
2023-04-14 11:25:00,191.92,191.94,191.58,191.62,6880.0,172.3837,172.4017,172.0783,172.1142,6880.0
2023-04-14 11:30:00,191.62,191.82,191.53,191.77,8191.0,172.1142,172.2939,172.0334,172.249,8191.0
2023-04-14 11:35:00,191.79,191.8,191.69,191.75,3018.0,172.2669,172.2759,172.1771,172.231,3018.0
2023-04-14 11:40:00,191.73,191.81,191.67,191.81,3206.0,172.213,172.2849,172.1592,172.2849,3206.0
2023-04-14 11:45:00,191.83,191.89,191.72,191.75,5413.0,172.3029,172.3568,172.2041,172.231,5413.0
2023-04-14 11:50:00,191.75,191.92,191.75,191.86,2786.0,172.231,172.3837,172.231,172.3298,2786.0
2023-04-14 11:55:00,191.86,192.01,191.81,192.01,7036.0,172.3298,172.4645,172.2849,172.4645,7036.0
2023-04-14 12:00:00,191.98,192.19,191.94,192.06,8170.0,172.4376,172.6262,172.4017,172.5095,8170.0
2023-04-14 12:05:00,192.09,192.13,191.91,192.06,6170.0,172.5364,172.5723,172.3747,172.5095,6170.0
2023-04-14 12:10:00,192.02,192.17,192.02,192.11,5789.0,172.4735,172.6083,172.4735,172.5544,5789.0
2023-04-14 12:15:00,192.15,192.23,192.09,192.23,2956.0,172.5903,172.6621,172.5364,172.6621,2956.0
2023-04-14 12:20:00,192.21,192.29,192.12,192.15,5656.0,172.6442,172.716,172.5633,172.5903,5656.0
2023-04-14 12:25:00,192.17,192.19,192.06,192.08,4131.0,172.6083,172.6262,172.5095,172.5274,4131.0
2023-04-14 12:30:00,192.07,192.12,191.99,192.1,3461.0,172.5184,172.5633,172.4466,172.5454,3461.0
2023-04-14 12:35:00,192.12,192.15,192.02,192.03,4196.0,172.5633,172.5903,172.4735,172.4825,4196.0
2023-04-14 12:40:00,191.99,192.12,191.93,191.93,3763.0,172.4466,172.5633,172.3927,172.3927,3763.0
2023-04-14 12:45:00,191.91,191.96,191.75,191.95,4075.0,172.3747,172.4196,172.231,172.4106,4075.0
2023-04-14 12:50:00,191.94,192.0,191.82,191.82,2362.0,172.4017,172.4556,172.2939,172.2939,2362.0
2023-04-14 12:55:00,191.78,191.86,191.73,191.77,4717.0,172.258,172.3298,172.213,172.249,4717.0
2023-04-14 13:00:00,191.8,192.04,191.8,192.0,4042.0,172.2759,172.4915,172.2759,172.4556,4042.0
2023-04-14 13:05:00,191.97,192.04,191.79,191.79,4277.0,172.4286,172.4915,172.2669,172.2669,4277.0
2023-04-14 13:10:00,191.93,192.12,191.93,192.02,4397.0,172.3927,172.5633,172.3927,172.4735,4397.0
2023-04-14 13:15:00,192.02,192.26,192.01,192.14,7462.0,172.4735,172.6891,172.4645,172.5813,7462.0
2023-04-14 13:20:00,192.13,192.13,191.89,191.99,5961.0,172.5723,172.5723,172.3568,172.4466,5961.0
2023-04-14 13:25:00,192.01,192.02,191.76,191.76,3063.0,172.4645,172.4735,172.24,172.24,3063.0
2023-04-14 13:30:00,191.72,191.72,191.61,191.66,5375.0,172.2041,172.2041,172.1053,172.1502,5375.0
2023-04-14 13:35:00,191.64,191.64,191.48,191.59,8610.0,172.1322,172.1322,171.9885,172.0873,8610.0
2023-04-14 13:40:00,191.62,191.76,191.5,191.54,8776.0,172.1142,172.24,172.0065,172.0424,8776.0
2023-04-14 13:45:00,191.52,191.57,191.46,191.56,8043.0,172.0244,172.0693,171.9705,172.0603,8043.0
2023-04-14 13:50:00,191.64,191.7,191.55,191.6,7414.0,172.1322,172.1861,172.0514,172.0963,7414.0
2023-04-14 13:55:00,191.64,191.75,191.64,191.68,6959.0,172.1322,172.231,172.1322,172.1681,6959.0
2023-04-14 14:00:00,191.68,191.72,191.55,191.6,8992.0,172.1681,172.2041,172.0514,172.0963,8992.0
2023-04-14 14:05:00,191.58,191.81,191.52,191.81,11922.0,172.0783,172.2849,172.0244,172.2849,11922.0
2023-04-14 14:10:00,191.81,191.96,191.77,191.87,10348.0,172.2849,172.4196,172.249,172.3388,10348.0
2023-04-14 14:15:00,191.89,192.07,191.83,192.07,13302.0,172.3568,172.5184,172.3029,172.5184,13302.0
2023-04-14 14:20:00,192.11,192.31,192.06,192.22,6583.0,172.5544,172.734,172.5095,172.6532,6583.0
2023-04-14 14:25:00,192.19,192.37,192.09,192.33,5903.0,172.6262,172.7879,172.5364,172.752,5903.0
2023-04-14 14:30:00,192.38,192.52,192.35,192.52,11626.0,172.7969,172.9226,172.7699,172.9226,11626.0
2023-04-14 14:35:00,192.52,192.56,192.46,192.51,10120.0,172.9226,172.9586,172.8687,172.9136,10120.0
2023-04-14 14:40:00,192.46,192.63,192.38,192.62,9262.0,172.8687,173.0214,172.7969,173.0124,9262.0
2023-04-14 14:45:00,192.61,192.61,192.42,192.52,7392.0,173.0035,173.0035,172.8328,172.9226,7392.0
2023-04-14 14:50:00,192.52,192.53,192.36,192.4,15537.0,172.9226,172.9316,172.7789,172.8148,15537.0
2023-04-14 14:55:00,192.41,192.51,192.32,192.36,19359.0,172.8238,172.9136,172.743,172.7789,19359.0
2023-04-14 15:00:00,192.39,192.42,192.34,192.4,11728.0,172.8059,172.8328,172.7609,172.8148,11728.0
2023-04-14 15:05:00,192.38,192.44,192.27,192.38,9419.0,172.7969,172.8508,172.6981,172.7969,9419.0
2023-04-14 15:10:00,192.38,192.42,192.18,192.19,10978.0,172.7969,172.8328,172.6172,172.6262,10978.0
2023-04-14 15:15:00,192.21,192.4,192.02,192.27,14959.0,172.6442,172.8148,172.4735,172.6981,14959.0
2023-04-14 15:20:00,192.26,192.38,192.03,192.38,13609.0,172.6891,172.7969,172.4825,172.7969,13609.0
2023-04-14 15:25:00,192.39,192.58,192.39,192.51,12388.0,172.8059,172.9765,172.8059,172.9136,12388.0
2023-04-14 15:30:00,192.53,192.67,192.5,192.58,14497.0,172.9316,173.0574,172.9047,172.9765,14497.0
2023-04-14 15:35:00,192.59,192.81,192.53,192.81,16680.0,172.9855,173.1831,172.9316,173.1831,16680.0
2023-04-14 15:40:00,192.81,192.93,192.66,192.86,17419.0,173.1831,173.2909,173.0484,173.228,17419.0
2023-04-14 15:45:00,192.84,192.93,192.7,192.9,36954.0,173.2101,173.2909,173.0843,173.2639,36954.0
2023-04-14 15:50:00,192.91,192.97,192.67,192.69,40569.0,173.2729,173.3268,173.0574,173.0753,40569.0
2023-04-14 15:55:00,192.7,193.0,192.67,192.85,126972.0,173.0843,173.3538,173.0574,173.219,126972.0
2023-04-17 09:30:00,193.22,193.52,192.97,193.23,35947.0,173.5514,173.8208,173.3268,173.5604,35947.0
2023-04-17 09:35:00,193.24,193.63,193.12,193.32,13105.0,173.5693,173.9196,173.4615,173.6412,13105.0
2023-04-17 09:40:00,193.32,193.62,193.19,193.47,10568.0,173.6412,173.9107,173.5244,173.7759,10568.0
2023-04-17 09:45:00,193.47,193.63,193.03,193.16,20932.0,173.7759,173.9196,173.3807,173.4975,20932.0
2023-04-17 09:50:00,193.26,193.7,193.26,193.59,14468.0,173.5873,173.9825,173.5873,173.8837,14468.0
2023-04-17 09:55:00,193.58,193.97,193.58,193.89,8844.0,173.8747,174.225,173.8747,174.1532,8844.0
2023-04-17 10:00:00,193.85,193.97,193.52,193.6,16795.0,174.1172,174.225,173.8208,173.8927,16795.0
2023-04-17 10:05:00,193.57,194.17,193.43,194.13,16241.0,173.8657,174.4047,173.74,174.3687,16241.0
2023-04-17 10:10:00,194.11,194.38,193.99,194.34,16300.0,174.3508,174.5933,174.243,174.5574,16300.0
2023-04-17 10:15:00,194.31,194.36,193.88,194.06,13338.0,174.5304,174.5753,174.1442,174.3059,13338.0
2023-04-17 10:20:00,194.03,194.19,193.81,194.17,9280.0,174.2789,174.4226,174.0813,174.4047,9280.0
2023-04-17 10:25:00,194.22,194.27,193.96,194.01,19730.0,174.4496,174.4945,174.216,174.261,19730.0
2023-04-17 10:30:00,194.0,194.14,193.79,193.81,9724.0,174.252,174.3777,174.0633,174.0813,9724.0
2023-04-17 10:35:00,193.86,193.86,193.46,193.63,9665.0,174.1262,174.1262,173.7669,173.9196,9665.0
2023-04-17 10:40:00,193.62,193.73,193.5,193.7,6793.0,173.9107,174.0095,173.8029,173.9825,6793.0
2023-04-17 10:45:00,193.73,193.88,193.64,193.82,7267.0,174.0095,174.1442,173.9286,174.0903,7267.0
2023-04-17 10:50:00,193.83,193.91,193.68,193.76,9472.0,174.0993,174.1711,173.9645,174.0364,9472.0
2023-04-17 10:55:00,193.77,193.83,193.61,193.7,12434.0,174.0454,174.0993,173.9017,173.9825,12434.0
2023-04-17 11:00:00,193.67,193.75,193.33,193.4,5123.0,173.9556,174.0274,173.6502,173.713,5123.0
2023-04-17 11:05:00,193.47,193.58,193.37,193.42,4221.0,173.7759,173.8747,173.6861,173.731,4221.0
2023-04-17 11:10:00,193.38,193.39,193.15,193.18,8349.0,173.6951,173.7041,173.4885,173.5154,8349.0
2023-04-17 11:15:00,193.15,193.28,193.07,193.18,5347.0,173.4885,173.6053,173.4166,173.5154,5347.0
2023-04-17 11:20:00,193.18,193.35,193.17,193.26,13383.0,173.5154,173.6681,173.5065,173.5873,13383.0
2023-04-17 11:25:00,193.29,193.35,192.98,193.0,6968.0,173.6142,173.6681,173.3358,173.3538,6968.0
2023-04-17 11:30:00,192.96,192.98,192.74,192.76,18193.0,173.3178,173.3358,173.1202,173.1382,18193.0
2023-04-17 11:35:00,192.75,192.89,192.59,192.63,13116.0,173.1292,173.255,172.9855,173.0214,13116.0
2023-04-17 11:40:00,192.66,192.81,192.62,192.67,13134.0,173.0484,173.1831,173.0124,173.0574,13134.0
2023-04-17 11:45:00,192.64,192.85,192.58,192.79,6738.0,173.0304,173.219,172.9765,173.1651,6738.0
2023-04-17 11:50:00,192.81,193.06,192.8,193.05,5579.0,173.1831,173.4077,173.1741,173.3987,5579.0
2023-04-17 11:55:00,193.06,193.19,193.01,193.03,6475.0,173.4077,173.5244,173.3627,173.3807,6475.0
2023-04-17 12:00:00,193.01,193.26,192.99,193.13,10321.0,173.3627,173.5873,173.3448,173.4705,10321.0
2023-04-17 12:05:00,193.03,193.16,192.91,193.15,7220.0,173.3807,173.4975,173.2729,173.4885,7220.0
2023-04-17 12:10:00,193.12,193.21,192.96,192.97,4597.0,173.4615,173.5424,173.3178,173.3268,4597.0
2023-04-17 12:15:00,192.94,193.11,192.91,192.97,6518.0,173.2999,173.4526,173.2729,173.3268,6518.0
2023-04-17 12:20:00,192.98,192.98,192.79,192.81,10873.0,173.3358,173.3358,173.1651,173.1831,10873.0
2023-04-17 12:25:00,192.85,193.01,192.85,192.96,4070.0,173.219,173.3627,173.219,173.3178,4070.0
2023-04-17 12:30:00,192.98,193.02,192.84,192.97,5347.0,173.3358,173.3717,173.2101,173.3268,5347.0
2023-04-17 12:35:00,192.99,193.06,192.94,192.99,2324.0,173.3448,173.4077,173.2999,173.3448,2324.0
2023-04-17 12:40:00,193.02,193.25,193.02,193.24,3917.0,173.3717,173.5783,173.3717,173.5693,3917.0
2023-04-17 12:45:00,193.25,193.35,193.2,193.2,6694.0,173.5783,173.6681,173.5334,173.5334,6694.0
2023-04-17 12:50:00,193.24,193.29,193.2,193.24,5053.0,173.5693,173.6142,173.5334,173.5693,5053.0
2023-04-17 12:55:00,193.22,193.4,193.21,193.29,6350.0,173.5514,173.713,173.5424,173.6142,6350.0
2023-04-17 13:00:00,193.26,193.26,193.16,193.2,4138.0,173.5873,173.5873,173.4975,173.5334,4138.0
2023-04-17 13:05:00,193.19,193.19,193.03,193.14,4199.0,173.5244,173.5244,173.3807,173.4795,4199.0
2023-04-17 13:10:00,193.14,193.37,193.14,193.37,7363.0,173.4795,173.6861,173.4795,173.6861,7363.0
2023-04-17 13:15:00,193.39,193.4,193.12,193.32,8500.0,173.7041,173.713,173.4615,173.6412,8500.0
2023-04-17 13:20:00,193.34,193.36,193.13,193.14,3003.0,173.6592,173.6771,173.4705,173.4795,3003.0
2023-04-17 13:25:00,193.14,193.17,193.04,193.09,4853.0,173.4795,173.5065,173.3897,173.4346,4853.0
2023-04-17 13:30:00,193.09,193.19,193.03,193.08,4095.0,173.4346,173.5244,173.3807,173.4256,4095.0
2023-04-17 13:35:00,193.05,193.08,192.94,192.95,5324.0,173.3987,173.4256,173.2999,173.3089,5324.0
2023-04-17 13:40:00,192.95,192.97,192.84,192.85,4489.0,173.3089,173.3268,173.2101,173.219,4489.0
2023-04-17 13:45:00,192.83,192.94,192.82,192.9,5465.0,173.2011,173.2999,173.1921,173.2639,5465.0
2023-04-17 13:50:00,192.95,192.95,192.8,192.82,4403.0,173.3089,173.3089,173.1741,173.1921,4403.0
2023-04-17 13:55:00,192.8,192.81,192.72,192.77,4628.0,173.1741,173.1831,173.1023,173.1472,4628.0
2023-04-17 14:00:00,192.74,192.74,192.58,192.65,6314.0,173.1202,173.1202,172.9765,173.0394,6314.0
2023-04-17 14:05:00,192.66,192.9,192.64,192.84,11798.0,173.0484,173.2639,173.0304,173.2101,11798.0
2023-04-17 14:10:00,192.82,193.15,192.81,193.07,8702.0,173.1921,173.4885,173.1831,173.4166,8702.0
2023-04-17 14:15:00,193.07,193.07,192.85,192.88,5418.0,173.4166,173.4166,173.219,173.246,5418.0
2023-04-17 14:20:00,192.9,192.97,192.86,192.86,3500.0,173.2639,173.3268,173.228,173.228,3500.0
2023-04-17 14:25:00,192.87,192.93,192.84,192.88,7297.0,173.237,173.2909,173.2101,173.246,7297.0
2023-04-17 14:30:00,192.83,192.89,192.79,192.89,8425.0,173.2011,173.255,173.1651,173.255,8425.0
2023-04-17 14:35:00,192.87,192.87,192.76,192.84,7024.0,173.237,173.237,173.1382,173.2101,7024.0
2023-04-17 14:40:00,192.87,193.08,192.86,192.96,11698.0,173.237,173.4256,173.228,173.3178,11698.0
2023-04-17 14:45:00,192.97,193.07,192.94,192.97,11722.0,173.3268,173.4166,173.2999,173.3268,11722.0
2023-04-17 14:50:00,192.99,193.06,192.96,192.99,13568.0,173.3448,173.4077,173.3178,173.3448,13568.0
2023-04-17 14:55:00,193.02,193.16,193.01,193.09,10861.0,173.3717,173.4975,173.3627,173.4346,10861.0
2023-04-17 15:00:00,193.08,193.22,193.08,193.09,12246.0,173.4256,173.5514,173.4256,173.4346,12246.0
2023-04-17 15:05:00,193.09,193.37,193.07,193.37,15443.0,173.4346,173.6861,173.4166,173.6861,15443.0
2023-04-17 15:10:00,193.37,193.38,193.17,193.17,13455.0,173.6861,173.6951,173.5065,173.5065,13455.0
2023-04-17 15:15:00,193.18,193.3,193.1,193.28,16878.0,173.5154,173.6232,173.4436,173.6053,16878.0
2023-04-17 15:20:00,193.3,193.4,193.24,193.32,15696.0,173.6232,173.713,173.5693,173.6412,15696.0
2023-04-17 15:25:00,193.31,193.36,193.21,193.35,16681.0,173.6322,173.6771,173.5424,173.6681,16681.0
2023-04-17 15:30:00,193.33,193.41,193.13,193.15,24907.0,173.6502,173.722,173.4705,173.4885,24907.0
2023-04-17 15:35:00,193.1,193.1,192.91,192.98,23570.0,173.4436,173.4436,173.2729,173.3358,23570.0
2023-04-17 15:40:00,192.99,193.11,192.94,192.94,22296.0,173.3448,173.4526,173.2999,173.2999,22296.0
2023-04-17 15:45:00,192.9,192.9,192.7,192.81,23397.0,173.2639,173.2639,173.0843,173.1831,23397.0
2023-04-17 15:50:00,192.79,193.1,192.69,192.98,38869.0,173.1651,173.4436,173.0753,173.3358,38869.0
2023-04-17 15:55:00,192.98,193.33,192.93,193.33,92887.0,173.3358,173.6502,173.2909,173.6502,92887.0
2023-04-18 09:30:00,193.58,194.3,193.17,193.96,60036.0,173.8747,174.5214,173.5065,174.216,60036.0
2023-04-18 09:35:00,194.12,194.44,193.6,194.44,11481.0,174.3598,174.6472,173.8927,174.6472,11481.0
2023-04-18 09:40:00,194.44,194.47,194.23,194.25,7990.0,174.6472,174.6741,174.4586,174.4765,7990.0
2023-04-18 09:45:00,194.25,194.46,194.13,194.15,16327.0,174.4765,174.6651,174.3687,174.3867,16327.0
2023-04-18 09:50:00,194.11,194.11,193.81,193.88,5103.0,174.3508,174.3508,174.0813,174.1442,5103.0
2023-04-18 09:55:00,193.81,193.85,193.3,193.63,13806.0,174.0813,174.1172,173.6232,173.9196,13806.0
2023-04-18 10:00:00,193.61,194.09,193.61,193.84,13554.0,173.9017,174.3328,173.9017,174.1083,13554.0
2023-04-18 10:05:00,193.78,194.33,193.78,194.16,6954.0,174.0544,174.5484,174.0544,174.3957,6954.0
2023-04-18 10:10:00,194.16,194.19,193.87,193.95,12912.0,174.3957,174.4226,174.1352,174.2071,12912.0
2023-04-18 10:15:00,193.95,194.16,193.95,194.02,8022.0,174.2071,174.3957,174.2071,174.2699,8022.0
2023-04-18 10:20:00,194.01,194.38,194.01,194.37,8641.0,174.261,174.5933,174.261,174.5843,8641.0
2023-04-18 10:25:00,194.34,194.43,194.21,194.34,26193.0,174.5574,174.6382,174.4406,174.5574,26193.0
2023-04-18 10:30:00,194.36,194.4,194.03,194.03,24176.0,174.5753,174.6113,174.2789,174.2789,24176.0
2023-04-18 10:35:00,194.09,194.43,194.06,194.27,11820.0,174.3328,174.6382,174.3059,174.4945,11820.0
2023-04-18 10:40:00,194.31,194.52,194.24,194.41,8377.0,174.5304,174.719,174.4675,174.6202,8377.0
2023-04-18 10:45:00,194.43,194.67,194.36,194.44,9623.0,174.6382,174.8538,174.5753,174.6472,9623.0
2023-04-18 10:50:00,194.39,194.46,194.08,194.18,8489.0,174.6023,174.6651,174.3238,174.4136,8489.0
2023-04-18 10:55:00,194.18,194.19,193.88,193.9,6155.0,174.4136,174.4226,174.1442,174.1621,6155.0
2023-04-18 11:00:00,193.89,194.13,193.64,193.64,6785.0,174.1532,174.3687,173.9286,173.9286,6785.0
2023-04-18 11:05:00,193.67,193.9,193.67,193.67,6722.0,173.9556,174.1621,173.9556,173.9556,6722.0
2023-04-18 11:10:00,193.67,193.82,193.54,193.78,6018.0,173.9556,174.0903,173.8388,174.0544,6018.0
2023-04-18 11:15:00,193.72,193.75,193.61,193.65,8614.0,174.0005,174.0274,173.9017,173.9376,8614.0
2023-04-18 11:20:00,193.69,193.71,193.58,193.69,7797.0,173.9735,173.9915,173.8747,173.9735,7797.0
2023-04-18 11:25:00,193.68,193.8,193.65,193.8,6672.0,173.9645,174.0723,173.9376,174.0723,6672.0
2023-04-18 11:30:00,193.78,193.81,193.68,193.71,8772.0,174.0544,174.0813,173.9645,173.9915,8772.0
2023-04-18 11:35:00,193.66,193.82,193.56,193.56,13337.0,173.9466,174.0903,173.8568,173.8568,13337.0
2023-04-18 11:40:00,193.54,193.61,193.41,193.58,14423.0,173.8388,173.9017,173.722,173.8747,14423.0
2023-04-18 11:45:00,193.59,193.59,193.42,193.54,15845.0,173.8837,173.8837,173.731,173.8388,15845.0
2023-04-18 11:50:00,193.53,193.54,193.36,193.53,3402.0,173.8298,173.8388,173.6771,173.8298,3402.0
2023-04-18 11:55:00,193.55,193.56,193.39,193.43,4544.0,173.8478,173.8568,173.7041,173.74,4544.0
2023-04-18 12:00:00,193.46,193.65,193.44,193.59,8280.0,173.7669,173.9376,173.749,173.8837,8280.0
2023-04-18 12:05:00,193.58,193.74,193.54,193.64,5722.0,173.8747,174.0184,173.8388,173.9286,5722.0
2023-04-18 12:10:00,193.64,193.88,193.63,193.86,7989.0,173.9286,174.1442,173.9196,174.1262,7989.0
2023-04-18 12:15:00,193.85,194.0,193.73,193.98,23223.0,174.1172,174.252,174.0095,174.234,23223.0
2023-04-18 12:20:00,194.0,194.12,193.97,194.07,20092.0,174.252,174.3598,174.225,174.3148,20092.0
2023-04-18 12:25:00,194.05,194.05,193.88,194.0,8271.0,174.2969,174.2969,174.1442,174.252,8271.0
2023-04-18 12:30:00,194.04,194.1,193.7,193.99,26479.0,174.2879,174.3418,173.9825,174.243,26479.0
2023-04-18 12:35:00,193.99,194.0,193.86,193.87,6364.0,174.243,174.252,174.1262,174.1352,6364.0
2023-04-18 12:40:00,193.87,193.87,193.58,193.61,5238.0,174.1352,174.1352,173.8747,173.9017,5238.0
2023-04-18 12:45:00,193.62,193.64,193.43,193.5,8071.0,173.9107,173.9286,173.74,173.8029,8071.0
2023-04-18 12:50:00,193.51,193.53,193.34,193.5,9924.0,173.8118,173.8298,173.6592,173.8029,9924.0
2023-04-18 12:55:00,193.54,193.56,193.32,193.36,8022.0,173.8388,173.8568,173.6412,173.6771,8022.0
2023-04-18 13:00:00,193.38,193.38,193.21,193.26,5249.0,173.6951,173.6951,173.5424,173.5873,5249.0
2023-04-18 13:05:00,193.3,193.42,193.28,193.35,6388.0,173.6232,173.731,173.6053,173.6681,6388.0
2023-04-18 13:10:00,193.35,193.35,193.13,193.18,14086.0,173.6681,173.6681,173.4705,173.5154,14086.0
2023-04-18 13:15:00,193.14,193.22,192.93,192.98,12194.0,173.4795,173.5514,173.2909,173.3358,12194.0
2023-04-18 13:20:00,192.95,193.15,192.88,193.15,9144.0,173.3089,173.4885,173.246,173.4885,9144.0
2023-04-18 13:25:00,193.16,193.26,193.13,193.14,6879.0,173.4975,173.5873,173.4705,173.4795,6879.0
2023-04-18 13:30:00,193.17,193.18,193.01,193.16,29068.0,173.5065,173.5154,173.3627,173.4975,29068.0
2023-04-18 13:35:00,193.14,193.24,193.08,193.17,29917.0,173.4795,173.5693,173.4256,173.5065,29917.0
2023-04-18 13:40:00,193.14,193.2,192.93,193.2,23055.0,173.4795,173.5334,173.2909,173.5334,23055.0
2023-04-18 13:45:00,193.21,193.22,193.04,193.07,5694.0,173.5424,173.5514,173.3897,173.4166,5694.0
2023-04-18 13:50:00,193.1,193.39,193.1,193.34,27343.0,173.4436,173.7041,173.4436,173.6592,27343.0
2023-04-18 13:55:00,193.34,193.55,193.05,193.18,54610.0,173.6592,173.8478,173.3987,173.5154,54610.0
2023-04-18 14:00:00,193.18,193.32,193.03,193.11,14894.0,173.5154,173.6412,173.3807,173.4526,14894.0
2023-04-18 14:05:00,193.07,193.12,192.88,192.99,7378.0,173.4166,173.4615,173.246,173.3448,7378.0
2023-04-18 14:10:00,193.03,193.1,192.95,193.02,7368.0,173.3807,173.4436,173.3089,173.3717,7368.0
2023-04-18 14:15:00,193.0,193.21,192.95,192.99,16874.0,173.3538,173.5424,173.3089,173.3448,16874.0
2023-04-18 14:20:00,193.02,193.1,192.97,193.1,15091.0,173.3717,173.4436,173.3268,173.4436,15091.0
2023-04-18 14:25:00,193.1,193.31,193.07,193.29,9429.0,173.4436,173.6322,173.4166,173.6142,9429.0
2023-04-18 14:30:00,193.27,193.34,193.19,193.34,16772.0,173.5963,173.6592,173.5244,173.6592,16772.0
2023-04-18 14:35:00,193.36,193.47,193.31,193.43,8015.0,173.6771,173.7759,173.6322,173.74,8015.0
2023-04-18 14:40:00,193.41,193.41,193.28,193.34,13239.0,173.722,173.722,173.6053,173.6592,13239.0
2023-04-18 14:45:00,193.31,193.38,193.02,193.11,12002.0,173.6322,173.6951,173.3717,173.4526,12002.0
2023-04-18 14:50:00,193.11,193.3,193.03,193.3,10320.0,173.4526,173.6232,173.3807,173.6232,10320.0
2023-04-18 14:55:00,193.3,193.56,193.29,193.55,7551.0,173.6232,173.8568,173.6142,173.8478,7551.0
2023-04-18 15:00:00,193.58,193.82,193.53,193.67,15675.0,173.8747,174.0903,173.8298,173.9556,15675.0
2023-04-18 15:05:00,193.72,193.81,193.67,193.7,6245.0,174.0005,174.0813,173.9556,173.9825,6245.0
2023-04-18 15:10:00,193.73,193.96,193.73,193.93,5703.0,174.0095,174.216,174.0095,174.1891,5703.0
2023-04-18 15:15:00,193.9,193.98,193.78,193.8,10338.0,174.1621,174.234,174.0544,174.0723,10338.0
2023-04-18 15:20:00,193.78,194.04,193.78,193.83,15841.0,174.0544,174.2879,174.0544,174.0993,15841.0
2023-04-18 15:25:00,193.76,194.02,193.66,193.98,12245.0,174.0364,174.2699,173.9466,174.234,12245.0
2023-04-18 15:30:00,193.97,194.03,193.92,194.01,20366.0,174.225,174.2789,174.1801,174.261,20366.0
2023-04-18 15:35:00,194.01,194.13,193.94,194.11,21522.0,174.261,174.3687,174.1981,174.3508,21522.0
2023-04-18 15:40:00,194.11,194.25,194.04,194.23,17812.0,174.3508,174.4765,174.2879,174.4586,17812.0
2023-04-18 15:45:00,194.26,194.34,194.09,194.28,28253.0,174.4855,174.5574,174.3328,174.5035,28253.0
2023-04-18 15:50:00,194.28,194.35,194.14,194.27,45307.0,174.5035,174.5663,174.3777,174.4945,45307.0
2023-04-18 15:55:00,194.27,194.43,194.08,194.09,134104.0,174.4945,174.6382,174.3238,174.3328,134104.0
2023-04-19 09:30:00,194.28,194.53,194.11,194.51,45332.0,174.5035,174.728,174.3508,174.7101,45332.0
2023-04-19 09:35:00,194.42,195.13,194.39,195.13,22247.0,174.6292,175.2669,174.6023,175.2669,22247.0
2023-04-19 09:40:00,195.13,195.26,194.99,195.2,15804.0,175.2669,175.3837,175.1412,175.3298,15804.0
2023-04-19 09:45:00,195.21,195.51,195.14,195.28,29395.0,175.3388,175.6083,175.2759,175.4017,29395.0
2023-04-19 09:50:00,195.27,195.44,195.02,195.02,27777.0,175.3927,175.5454,175.1681,175.1681,27777.0
2023-04-19 09:55:00,195.06,195.32,195.05,195.25,23023.0,175.2041,175.4376,175.1951,175.3747,23023.0
2023-04-19 10:00:00,195.29,195.53,195.14,195.48,24791.0,175.4107,175.6262,175.2759,175.5813,24791.0
2023-04-19 10:05:00,195.47,195.89,195.25,195.83,21194.0,175.5723,175.9496,175.3747,175.8957,21194.0
2023-04-19 10:10:00,195.81,195.81,195.4,195.62,38872.0,175.8777,175.8777,175.5095,175.7071,38872.0
2023-04-19 10:15:00,195.61,195.61,195.21,195.3,25117.0,175.6981,175.6981,175.3388,175.4196,25117.0
2023-04-19 10:20:00,195.31,195.52,195.04,195.08,17559.0,175.4286,175.6172,175.1861,175.222,17559.0
2023-04-19 10:25:00,195.09,195.26,195.07,195.24,32901.0,175.231,175.3837,175.2131,175.3657,32901.0
2023-04-19 10:30:00,195.22,195.79,195.2,195.78,28033.0,175.3478,175.8598,175.3298,175.8508,28033.0
2023-04-19 10:35:00,195.83,195.85,195.48,195.5,13164.0,175.8957,175.9137,175.5813,175.5993,13164.0
2023-04-19 10:40:00,195.51,195.94,195.49,195.94,10882.0,175.6083,175.9945,175.5903,175.9945,10882.0
2023-04-19 10:45:00,195.95,195.98,195.58,195.71,17549.0,176.0035,176.0304,175.6711,175.7879,17549.0
2023-04-19 10:50:00,195.69,195.95,195.69,195.81,14195.0,175.7699,176.0035,175.7699,175.8777,14195.0
2023-04-19 10:55:00,195.83,195.9,195.7,195.73,10945.0,175.8957,175.9586,175.7789,175.8059,10945.0
2023-04-19 11:00:00,195.77,195.89,195.64,195.76,11369.0,175.8418,175.9496,175.725,175.8328,11369.0
2023-04-19 11:05:00,195.75,195.9,195.74,195.87,7483.0,175.8238,175.9586,175.8148,175.9316,7483.0
2023-04-19 11:10:00,195.85,196.04,195.85,195.94,12828.0,175.9137,176.0843,175.9137,175.9945,12828.0
2023-04-19 11:15:00,195.98,195.98,195.63,195.66,13469.0,176.0304,176.0304,175.716,175.743,13469.0
2023-04-19 11:20:00,195.66,195.66,195.37,195.41,8240.0,175.743,175.743,175.4825,175.5184,8240.0
2023-04-19 11:25:00,195.4,195.57,195.33,195.47,11838.0,175.5095,175.6622,175.4466,175.5723,11838.0
2023-04-19 11:30:00,195.48,195.52,195.38,195.51,11096.0,175.5813,175.6172,175.4915,175.6083,11096.0
2023-04-19 11:35:00,195.5,195.65,195.44,195.58,14910.0,175.5993,175.734,175.5454,175.6711,14910.0
2023-04-19 11:40:00,195.59,195.67,195.5,195.51,7648.0,175.6801,175.752,175.5993,175.6083,7648.0
2023-04-19 11:45:00,195.49,195.54,195.37,195.43,8357.0,175.5903,175.6352,175.4825,175.5364,8357.0
2023-04-19 11:50:00,195.39,195.46,195.26,195.26,9862.0,175.5005,175.5634,175.3837,175.3837,9862.0
2023-04-19 11:55:00,195.29,195.6,195.27,195.45,10409.0,175.4107,175.6891,175.3927,175.5544,10409.0
2023-04-19 12:00:00,195.47,195.61,195.3,195.43,11881.0,175.5723,175.6981,175.4196,175.5364,11881.0
2023-04-19 12:05:00,195.44,195.58,195.39,195.46,14825.0,175.5454,175.6711,175.5005,175.5634,14825.0
2023-04-19 12:10:00,195.49,195.68,195.49,195.64,7980.0,175.5903,175.761,175.5903,175.725,7980.0
2023-04-19 12:15:00,195.64,195.83,195.64,195.83,13047.0,175.725,175.8957,175.725,175.8957,13047.0
2023-04-19 12:20:00,195.81,195.85,195.7,195.74,10587.0,175.8777,175.9137,175.7789,175.8148,10587.0
2023-04-19 12:25:00,195.72,195.78,195.66,195.68,6609.0,175.7969,175.8508,175.743,175.761,6609.0
2023-04-19 12:30:00,195.69,195.82,195.64,195.81,5738.0,175.7699,175.8867,175.725,175.8777,5738.0
2023-04-19 12:35:00,195.8,195.87,195.54,195.54,8160.0,175.8687,175.9316,175.6352,175.6352,8160.0
2023-04-19 12:40:00,195.54,195.55,195.46,195.52,7974.0,175.6352,175.6442,175.5634,175.6172,7974.0
2023-04-19 12:45:00,195.52,195.54,195.4,195.46,7023.0,175.6172,175.6352,175.5095,175.5634,7023.0
2023-04-19 12:50:00,195.47,195.54,195.43,195.53,5195.0,175.5723,175.6352,175.5364,175.6262,5195.0
2023-04-19 12:55:00,195.54,195.61,195.47,195.61,5320.0,175.6352,175.6981,175.5723,175.6981,5320.0
2023-04-19 13:00:00,195.6,195.61,195.51,195.53,6877.0,175.6891,175.6981,175.6083,175.6262,6877.0
2023-04-19 13:05:00,195.54,195.72,195.53,195.66,4968.0,175.6352,175.7969,175.6262,175.743,4968.0
2023-04-19 13:10:00,195.69,195.73,195.63,195.73,9190.0,175.7699,175.8059,175.716,175.8059,9190.0
2023-04-19 13:15:00,195.75,195.83,195.58,195.63,20272.0,175.8238,175.8957,175.6711,175.716,20272.0
2023-04-19 13:20:00,195.61,195.65,195.37,195.64,6038.0,175.6981,175.734,175.4825,175.725,6038.0
2023-04-19 13:25:00,195.66,195.74,195.59,195.72,10680.0,175.743,175.8148,175.6801,175.7969,10680.0
2023-04-19 13:30:00,195.74,195.8,195.7,195.74,9545.0,175.8148,175.8687,175.7789,175.8148,9545.0
2023-04-19 13:35:00,195.72,195.86,195.64,195.8,10842.0,175.7969,175.9226,175.725,175.8687,10842.0
2023-04-19 13:40:00,195.79,195.92,195.76,195.86,6428.0,175.8598,175.9765,175.8328,175.9226,6428.0
2023-04-19 13:45:00,195.86,195.86,195.66,195.68,5946.0,175.9226,175.9226,175.743,175.761,5946.0
2023-04-19 13:50:00,195.71,195.97,195.69,195.91,10905.0,175.7879,176.0214,175.7699,175.9675,10905.0
2023-04-19 13:55:00,195.92,196.05,195.91,195.97,10880.0,175.9765,176.0933,175.9675,176.0214,10880.0
2023-04-19 14:00:00,195.99,196.21,195.89,195.92,14305.0,176.0394,176.237,175.9496,175.9765,14305.0
2023-04-19 14:05:00,195.92,196.17,195.92,196.03,18863.0,175.9765,176.2011,175.9765,176.0753,18863.0
2023-04-19 14:10:00,196.02,196.07,195.86,195.9,17818.0,176.0663,176.1113,175.9226,175.9586,17818.0
2023-04-19 14:15:00,195.9,195.98,195.79,195.84,17646.0,175.9586,176.0304,175.8598,175.9047,17646.0
2023-04-19 14:20:00,195.84,195.89,195.68,195.78,25533.0,175.9047,175.9496,175.761,175.8508,25533.0
2023-04-19 14:25:00,195.75,195.9,195.64,195.88,14634.0,175.8238,175.9586,175.725,175.9406,14634.0
2023-04-19 14:30:00,195.87,195.93,195.73,195.77,13114.0,175.9316,175.9855,175.8059,175.8418,13114.0
2023-04-19 14:35:00,195.76,195.96,195.75,195.93,12336.0,175.8328,176.0125,175.8238,175.9855,12336.0
2023-04-19 14:40:00,195.96,195.99,195.81,195.97,24015.0,176.0125,176.0394,175.8777,176.0214,24015.0
2023-04-19 14:45:00,195.97,196.0,195.73,195.93,10092.0,176.0214,176.0484,175.8059,175.9855,10092.0
2023-04-19 14:50:00,195.96,196.02,195.86,195.95,8583.0,176.0125,176.0663,175.9226,176.0035,8583.0
2023-04-19 14:55:00,195.98,196.06,195.96,196.02,8777.0,176.0304,176.1023,176.0125,176.0663,8777.0
2023-04-19 15:00:00,196.02,196.14,195.93,196.1,9458.0,176.0663,176.1741,175.9855,176.1382,9458.0
2023-04-19 15:05:00,196.11,196.14,196.0,196.14,14973.0,176.1472,176.1741,176.0484,176.1741,14973.0
2023-04-19 15:10:00,196.16,196.19,196.02,196.16,20393.0,176.1921,176.219,176.0663,176.1921,20393.0
2023-04-19 15:15:00,196.16,196.19,196.06,196.07,13050.0,176.1921,176.219,176.1023,176.1113,13050.0
2023-04-19 15:20:00,196.07,196.2,196.07,196.2,11688.0,176.1113,176.228,176.1113,176.228,11688.0
2023-04-19 15:25:00,196.19,196.22,196.08,196.08,9803.0,176.219,176.246,176.1202,176.1202,9803.0
2023-04-19 15:30:00,196.07,196.2,196.03,196.08,18419.0,176.1113,176.228,176.0753,176.1202,18419.0
2023-04-19 15:35:00,196.08,196.11,196.03,196.06,21380.0,176.1202,176.1472,176.0753,176.1023,21380.0
2023-04-19 15:40:00,196.05,196.15,196.03,196.06,30602.0,176.0933,176.1831,176.0753,176.1023,30602.0
2023-04-19 15:45:00,196.06,196.07,195.8,195.84,35736.0,176.1023,176.1113,175.8687,175.9047,35736.0
2023-04-19 15:50:00,195.8,195.96,195.68,195.92,61819.0,175.8687,176.0125,175.761,175.9765,61819.0
2023-04-19 15:55:00,195.92,196.06,195.92,196.03,141445.0,175.9765,176.1023,175.9765,176.0753,141445.0
2023-04-20 09:30:00,195.87,196.38,195.71,196.38,56030.0,175.9316,176.3897,175.7879,176.3897,56030.0
2023-04-20 09:35:00,196.33,196.75,196.22,196.72,6711.0,176.3448,176.722,176.246,176.6951,6711.0
2023-04-20 09:40:00,196.8,196.9,196.69,196.82,9200.0,176.7669,176.8568,176.6681,176.7849,9200.0
2023-04-20 09:45:00,196.86,197.65,196.86,197.47,25026.0,176.8208,177.5304,176.8208,177.3687,25026.0
2023-04-20 09:50:00,197.5,197.5,197.0,197.4,12408.0,177.3957,177.3957,176.9466,177.3059,12408.0
2023-04-20 09:55:00,197.33,197.51,197.03,197.42,17341.0,177.243,177.4047,176.9735,177.3238,17341.0
2023-04-20 10:00:00,197.43,197.68,197.27,197.57,21991.0,177.3328,177.5574,177.1891,177.4586,21991.0
2023-04-20 10:05:00,197.56,197.6,197.43,197.5,15177.0,177.4496,177.4855,177.3328,177.3957,15177.0
2023-04-20 10:10:00,197.54,197.63,197.2,197.63,46449.0,177.4316,177.5125,177.1262,177.5125,46449.0
2023-04-20 10:15:00,197.58,197.8,197.11,197.11,18502.0,177.4675,177.6652,177.0454,177.0454,18502.0
2023-04-20 10:20:00,197.21,197.36,196.9,197.06,28032.0,177.1352,177.2699,176.8568,177.0005,28032.0
2023-04-20 10:25:00,197.02,197.08,196.72,196.79,11134.0,176.9646,177.0184,176.6951,176.758,11134.0
2023-04-20 10:30:00,196.75,196.86,196.64,196.73,24990.0,176.722,176.8208,176.6232,176.7041,24990.0
2023-04-20 10:35:00,196.74,196.85,196.63,196.74,61057.0,176.7131,176.8119,176.6143,176.7131,61057.0
2023-04-20 10:40:00,196.74,196.89,196.73,196.85,28917.0,176.7131,176.8478,176.7041,176.8119,28917.0
2023-04-20 10:45:00,196.87,197.28,196.87,197.25,18308.0,176.8298,177.1981,176.8298,177.1711,18308.0
2023-04-20 10:50:00,197.27,197.27,196.86,196.93,13033.0,177.1891,177.1891,176.8208,176.8837,13033.0
2023-04-20 10:55:00,196.87,197.08,196.81,197.05,12562.0,176.8298,177.0184,176.7759,176.9915,12562.0
2023-04-20 11:00:00,197.01,197.13,196.94,197.03,13731.0,176.9556,177.0634,176.8927,176.9735,13731.0
2023-04-20 11:05:00,196.99,197.14,196.99,197.08,6218.0,176.9376,177.0723,176.9376,177.0184,6218.0
2023-04-20 11:10:00,197.03,197.18,196.94,197.05,18272.0,176.9735,177.1083,176.8927,176.9915,18272.0
2023-04-20 11:15:00,197.08,197.08,196.8,196.8,9393.0,177.0184,177.0184,176.7669,176.7669,9393.0
2023-04-20 11:20:00,196.82,196.82,196.41,196.5,8681.0,176.7849,176.7849,176.4166,176.4975,8681.0
2023-04-20 11:25:00,196.45,196.45,196.23,196.39,12585.0,176.4526,176.4526,176.255,176.3987,12585.0
2023-04-20 11:30:00,196.38,196.5,196.24,196.3,11948.0,176.3897,176.4975,176.264,176.3178,11948.0
2023-04-20 11:35:00,196.31,196.55,196.22,196.47,12572.0,176.3268,176.5424,176.246,176.4705,12572.0
2023-04-20 11:40:00,196.45,196.57,196.38,196.5,17959.0,176.4526,176.5604,176.3897,176.4975,17959.0
2023-04-20 11:45:00,196.51,196.67,196.44,196.55,23279.0,176.5065,176.6502,176.4436,176.5424,23279.0
2023-04-20 11:50:00,196.55,196.59,196.38,196.41,10999.0,176.5424,176.5783,176.3897,176.4166,10999.0
2023-04-20 11:55:00,196.37,196.4,196.22,196.36,14352.0,176.3807,176.4077,176.246,176.3717,14352.0
2023-04-20 12:00:00,196.46,196.53,196.3,196.3,5453.0,176.4616,176.5244,176.3178,176.3178,5453.0
2023-04-20 12:05:00,196.3,196.5,196.27,196.42,30281.0,176.3178,176.4975,176.2909,176.4256,30281.0
2023-04-20 12:10:00,196.42,196.59,196.39,196.54,19306.0,176.4256,176.5783,176.3987,176.5334,19306.0
2023-04-20 12:15:00,196.53,196.54,196.36,196.46,19297.0,176.5244,176.5334,176.3717,176.4616,19297.0
2023-04-20 12:20:00,196.47,196.52,196.3,196.37,12333.0,176.4705,176.5154,176.3178,176.3807,12333.0
2023-04-20 12:25:00,196.4,196.41,196.22,196.24,11405.0,176.4077,176.4166,176.246,176.264,11405.0
2023-04-20 12:30:00,196.22,196.45,196.21,196.33,14338.0,176.246,176.4526,176.237,176.3448,14338.0
2023-04-20 12:35:00,196.32,196.45,196.09,196.16,9934.0,176.3358,176.4526,176.1292,176.1921,9934.0
2023-04-20 12:40:00,196.19,196.31,196.17,196.24,5537.0,176.219,176.3268,176.2011,176.264,5537.0
2023-04-20 12:45:00,196.26,196.3,196.21,196.26,16727.0,176.2819,176.3178,176.237,176.2819,16727.0
2023-04-20 12:50:00,196.27,196.3,196.17,196.17,6954.0,176.2909,176.3178,176.2011,176.2011,6954.0
2023-04-20 12:55:00,196.18,196.42,196.16,196.42,14748.0,176.2101,176.4256,176.1921,176.4256,14748.0
2023-04-20 13:00:00,196.39,196.47,196.23,196.23,10876.0,176.3987,176.4705,176.255,176.255,10876.0
2023-04-20 13:05:00,196.27,196.3,196.13,196.13,9387.0,176.2909,176.3178,176.1651,176.1651,9387.0
2023-04-20 13:10:00,196.13,196.23,196.1,196.18,11997.0,176.1651,176.255,176.1382,176.2101,11997.0
2023-04-20 13:15:00,196.13,196.14,196.01,196.11,8710.0,176.1651,176.1741,176.0574,176.1472,8710.0
2023-04-20 13:20:00,196.11,196.24,196.05,196.2,25200.0,176.1472,176.264,176.0933,176.228,25200.0
2023-04-20 13:25:00,196.2,196.42,196.2,196.35,12628.0,176.228,176.4256,176.228,176.3628,12628.0
2023-04-20 13:30:00,196.4,196.5,196.4,196.48,5289.0,176.4077,176.4975,176.4077,176.4795,5289.0
2023-04-20 13:35:00,196.49,196.5,196.27,196.28,7409.0,176.4885,176.4975,176.2909,176.2999,7409.0
2023-04-20 13:40:00,196.29,196.48,196.24,196.48,5089.0,176.3089,176.4795,176.264,176.4795,5089.0
2023-04-20 13:45:00,196.47,196.52,196.34,196.36,8711.0,176.4705,176.5154,176.3538,176.3717,8711.0
2023-04-20 13:50:00,196.35,196.36,196.14,196.15,16537.0,176.3628,176.3717,176.1741,176.1831,16537.0
2023-04-20 13:55:00,196.15,196.19,195.92,196.02,19634.0,176.1831,176.219,175.9765,176.0663,19634.0
2023-04-20 14:00:00,196.0,196.01,195.78,195.89,8241.0,176.0484,176.0574,175.8508,175.9496,8241.0
2023-04-20 14:05:00,195.84,196.1,195.74,196.04,17268.0,175.9047,176.1382,175.8148,176.0843,17268.0
2023-04-20 14:10:00,196.03,196.1,195.95,195.95,8986.0,176.0753,176.1382,176.0035,176.0035,8986.0
2023-04-20 14:15:00,195.94,195.94,195.77,195.8,11605.0,175.9945,175.9945,175.8418,175.8687,11605.0
2023-04-20 14:20:00,195.77,195.88,195.72,195.8,10640.0,175.8418,175.9406,175.7969,175.8687,10640.0
2023-04-20 14:25:00,195.77,195.84,195.7,195.78,6178.0,175.8418,175.9047,175.7789,175.8508,6178.0
2023-04-20 14:30:00,195.78,195.81,195.52,195.52,10011.0,175.8508,175.8777,175.6172,175.6172,10011.0
2023-04-20 14:35:00,195.49,195.54,195.27,195.3,7379.0,175.5903,175.6352,175.3927,175.4196,7379.0
2023-04-20 14:40:00,195.3,195.36,195.2,195.25,10952.0,175.4196,175.4735,175.3298,175.3747,10952.0
2023-04-20 14:45:00,195.19,195.76,195.11,195.23,33413.0,175.3208,175.8328,175.249,175.3568,33413.0
2023-04-20 14:50:00,195.23,195.26,195.06,195.19,27481.0,175.3568,175.3837,175.2041,175.3208,27481.0
2023-04-20 14:55:00,195.18,195.21,195.12,195.19,13833.0,175.3119,175.3388,175.258,175.3208,13833.0
2023-04-20 15:00:00,195.2,195.24,194.95,194.96,15411.0,175.3298,175.3657,175.1053,175.1142,15411.0
2023-04-20 15:05:00,194.98,194.98,194.64,194.68,20715.0,175.1322,175.1322,174.8268,174.8628,20715.0
2023-04-20 15:10:00,194.68,194.69,194.42,194.46,22957.0,174.8628,174.8717,174.6292,174.6651,22957.0
2023-04-20 15:15:00,194.44,194.63,194.43,194.48,30562.0,174.6472,174.8178,174.6382,174.6831,30562.0
2023-04-20 15:20:00,194.46,194.66,194.4,194.59,35437.0,174.6651,174.8448,174.6113,174.7819,35437.0
2023-04-20 15:25:00,194.59,194.61,194.2,194.23,33515.0,174.7819,174.7999,174.4316,174.4586,33515.0
2023-04-20 15:30:00,194.24,194.49,194.23,194.49,60638.0,174.4675,174.6921,174.4586,174.6921,60638.0
2023-04-20 15:35:00,194.48,194.56,194.25,194.36,42604.0,174.6831,174.755,174.4765,174.5753,42604.0
2023-04-20 15:40:00,194.33,194.45,194.18,194.25,33581.0,174.5484,174.6562,174.4136,174.4765,33581.0
2023-04-20 15:45:00,194.27,194.34,194.13,194.25,87847.0,174.4945,174.5574,174.3687,174.4765,87847.0
2023-04-20 15:50:00,194.19,194.51,194.12,194.5,146149.0,174.4226,174.7101,174.3598,174.7011,146149.0
2023-04-20 15:55:00,194.5,195.0,194.47,194.98,269166.0,174.7011,175.1502,174.6741,175.1322,269166.0
2023-04-21 09:30:00,194.87,195.09,193.61,194.58,140844.0,175.0334,175.231,173.9017,174.7729,140844.0
2023-04-21 09:35:00,194.51,195.41,194.4,195.41,25406.0,174.7101,175.5184,174.6113,175.5184,25406.0
2023-04-21 09:40:00,195.26,195.47,195.06,195.2,14790.0,175.3837,175.5723,175.2041,175.3298,14790.0
2023-04-21 09:45:00,195.33,196.01,195.33,196.0,11773.0,175.4466,176.0574,175.4466,176.0484,11773.0
2023-04-21 09:50:00,195.96,195.97,195.3,195.81,18846.0,176.0125,176.0214,175.4196,175.8777,18846.0
2023-04-21 09:55:00,195.79,195.82,195.29,195.29,18656.0,175.8598,175.8867,175.4107,175.4107,18656.0
2023-04-21 10:00:00,195.34,195.46,195.03,195.46,17677.0,175.4556,175.5634,175.1771,175.5634,17677.0
2023-04-21 10:05:00,195.45,195.8,195.44,195.54,19521.0,175.5544,175.8687,175.5454,175.6352,19521.0
2023-04-21 10:10:00,195.58,195.88,195.57,195.88,16454.0,175.6711,175.9406,175.6622,175.9406,16454.0
2023-04-21 10:15:00,195.94,196.1,195.68,195.98,13062.0,175.9945,176.1382,175.761,176.0304,13062.0
2023-04-21 10:20:00,196.01,196.4,196.01,196.22,15060.0,176.0574,176.4077,176.0574,176.246,15060.0
2023-04-21 10:25:00,196.19,196.37,196.18,196.21,13815.0,176.219,176.3807,176.2101,176.237,13815.0
2023-04-21 10:30:00,196.21,196.5,196.13,196.37,9448.0,176.237,176.4975,176.1651,176.3807,9448.0
2023-04-21 10:35:00,196.36,196.45,195.92,196.03,15926.0,176.3717,176.4526,175.9765,176.0753,15926.0
2023-04-21 10:40:00,196.01,196.01,195.32,195.42,13241.0,176.0574,176.0574,175.4376,175.5274,13241.0
2023-04-21 10:45:00,195.42,195.59,195.14,195.59,10757.0,175.5274,175.6801,175.2759,175.6801,10757.0
2023-04-21 10:50:00,195.64,195.64,195.19,195.37,19710.0,175.725,175.725,175.3208,175.4825,19710.0
2023-04-21 10:55:00,195.38,195.68,195.37,195.41,33836.0,175.4915,175.761,175.4825,175.5184,33836.0
2023-04-21 11:00:00,195.41,196.04,195.21,196.04,14055.0,175.5184,176.0843,175.3388,176.0843,14055.0
2023-04-21 11:05:00,196.0,196.05,195.87,195.89,8916.0,176.0484,176.0933,175.9316,175.9496,8916.0
2023-04-21 11:10:00,195.86,195.89,195.49,195.56,10425.0,175.9226,175.9496,175.5903,175.6532,10425.0
2023-04-21 11:15:00,195.55,195.59,195.34,195.55,8341.0,175.6442,175.6801,175.4556,175.6442,8341.0
2023-04-21 11:20:00,195.6,195.75,195.55,195.73,11287.0,175.6891,175.8238,175.6442,175.8059,11287.0
2023-04-21 11:25:00,195.74,195.74,195.39,195.5,11958.0,175.8148,175.8148,175.5005,175.5993,11958.0
2023-04-21 11:30:00,195.5,195.59,195.43,195.56,17261.0,175.5993,175.6801,175.5364,175.6532,17261.0
2023-04-21 11:35:00,195.53,195.53,195.09,195.16,18585.0,175.6262,175.6262,175.231,175.2939,18585.0
2023-04-21 11:40:00,195.17,195.43,195.15,195.31,10550.0,175.3029,175.5364,175.2849,175.4286,10550.0
2023-04-21 11:45:00,195.28,195.44,194.93,194.94,11916.0,175.4017,175.5454,175.0873,175.0963,11916.0
2023-04-21 11:50:00,194.96,194.97,194.72,194.85,18039.0,175.1142,175.1232,174.8987,175.0154,18039.0
2023-04-21 11:55:00,194.9,195.15,194.9,195.1,7356.0,175.0604,175.2849,175.0604,175.24,7356.0
2023-04-21 12:00:00,195.09,195.18,195.07,195.14,6538.0,175.231,175.3119,175.2131,175.2759,6538.0
2023-04-21 12:05:00,195.2,195.27,194.99,195.0,8579.0,175.3298,175.3927,175.1412,175.1502,8579.0
2023-04-21 12:10:00,195.02,195.04,194.88,195.02,8649.0,175.1681,175.1861,175.0424,175.1681,8649.0
2023-04-21 12:15:00,195.08,195.31,195.08,195.31,6875.0,175.222,175.4286,175.222,175.4286,6875.0
2023-04-21 12:20:00,195.31,195.31,195.0,195.16,10090.0,175.4286,175.4286,175.1502,175.2939,10090.0
2023-04-21 12:25:00,195.16,195.18,194.8,194.83,9633.0,175.2939,175.3119,174.9705,174.9975,9633.0
2023-04-21 12:30:00,194.83,194.85,194.48,194.56,13574.0,174.9975,175.0154,174.6831,174.755,13574.0
2023-04-21 12:35:00,194.58,194.58,194.32,194.49,9649.0,174.7729,174.7729,174.5394,174.6921,9649.0
2023-04-21 12:40:00,194.54,194.54,194.27,194.35,30031.0,174.737,174.737,174.4945,174.5663,30031.0
2023-04-21 12:45:00,194.35,194.54,194.35,194.47,14434.0,174.5663,174.737,174.5663,174.6741,14434.0
2023-04-21 12:50:00,194.46,194.77,194.39,194.76,14227.0,174.6651,174.9436,174.6023,174.9346,14227.0
2023-04-21 12:55:00,194.85,194.96,194.85,194.88,7977.0,175.0154,175.1142,175.0154,175.0424,7977.0
2023-04-21 13:00:00,194.92,195.13,194.92,195.08,12655.0,175.0783,175.2669,175.0783,175.222,12655.0
2023-04-21 13:05:00,195.07,195.08,194.87,194.96,9087.0,175.2131,175.222,175.0334,175.1142,9087.0
2023-04-21 13:10:00,194.96,194.96,194.77,194.84,7635.0,175.1142,175.1142,174.9436,175.0065,7635.0
2023-04-21 13:15:00,194.84,194.84,194.62,194.71,7240.0,175.0065,175.0065,174.8089,174.8897,7240.0
2023-04-21 13:20:00,194.71,194.82,194.66,194.71,9568.0,174.8897,174.9885,174.8448,174.8897,9568.0
2023-04-21 13:25:00,194.7,194.75,194.49,194.52,10861.0,174.8807,174.9256,174.6921,174.719,10861.0
2023-04-21 13:30:00,194.49,194.8,194.48,194.72,10725.0,174.6921,174.9705,174.6831,174.8987,10725.0
2023-04-21 13:35:00,194.75,194.91,194.74,194.9,10227.0,174.9256,175.0693,174.9166,175.0604,10227.0
2023-04-21 13:40:00,194.93,195.18,194.88,195.06,17199.0,175.0873,175.3119,175.0424,175.2041,17199.0
2023-04-21 13:45:00,195.08,195.27,194.97,195.1,19173.0,175.222,175.3927,175.1232,175.24,19173.0
2023-04-21 13:50:00,195.07,195.25,195.0,195.03,11625.0,175.2131,175.3747,175.1502,175.1771,11625.0
2023-04-21 13:55:00,195.01,195.15,194.9,195.15,12670.0,175.1592,175.2849,175.0604,175.2849,12670.0
2023-04-21 14:00:00,195.15,195.5,195.15,195.42,10551.0,175.2849,175.5993,175.2849,175.5274,10551.0
2023-04-21 14:05:00,195.42,195.58,195.34,195.38,11565.0,175.5274,175.6711,175.4556,175.4915,11565.0
2023-04-21 14:10:00,195.37,195.52,195.3,195.44,16099.0,175.4825,175.6172,175.4196,175.5454,16099.0
2023-04-21 14:15:00,195.44,195.54,195.33,195.33,9251.0,175.5454,175.6352,175.4466,175.4466,9251.0
2023-04-21 14:20:00,195.39,195.49,195.21,195.43,7664.0,175.5005,175.5903,175.3388,175.5364,7664.0
2023-04-21 14:25:00,195.4,195.44,195.24,195.26,13180.0,175.5095,175.5454,175.3657,175.3837,13180.0
2023-04-21 14:30:00,195.26,195.33,195.11,195.11,16246.0,175.3837,175.4466,175.249,175.249,16246.0
2023-04-21 14:35:00,195.11,195.11,194.84,194.89,8588.0,175.249,175.249,175.0065,175.0514,8588.0
2023-04-21 14:40:00,194.88,194.9,194.66,194.66,7835.0,175.0424,175.0604,174.8448,174.8448,7835.0
2023-04-21 14:45:00,194.71,194.92,194.71,194.9,22478.0,174.8897,175.0783,174.8897,175.0604,22478.0
2023-04-21 14:50:00,194.87,194.92,194.76,194.88,8636.0,175.0334,175.0783,174.9346,175.0424,8636.0
2023-04-21 14:55:00,194.88,195.07,194.88,195.05,11275.0,175.0424,175.2131,175.0424,175.1951,11275.0
2023-04-21 15:00:00,195.04,195.19,194.88,194.91,12904.0,175.1861,175.3208,175.0424,175.0693,12904.0
2023-04-21 15:05:00,194.89,194.94,194.7,194.93,11397.0,175.0514,175.0963,174.8807,175.0873,11397.0
2023-04-21 15:10:00,194.92,195.03,194.89,194.91,8592.0,175.0783,175.1771,175.0514,175.0693,8592.0
2023-04-21 15:15:00,194.92,195.01,194.8,194.82,9279.0,175.0783,175.1592,174.9705,174.9885,9279.0
2023-04-21 15:20:00,194.83,194.95,194.82,194.92,12298.0,174.9975,175.1053,174.9885,175.0783,12298.0
2023-04-21 15:25:00,194.91,194.96,194.84,194.94,9860.0,175.0693,175.1142,175.0065,175.0963,9860.0
2023-04-21 15:30:00,194.94,195.1,194.89,195.1,18711.0,175.0963,175.24,175.0514,175.24,18711.0
2023-04-21 15:35:00,195.11,195.17,194.93,195.09,19957.0,175.249,175.3029,175.0873,175.231,19957.0
2023-04-21 15:40:00,195.09,195.12,194.88,194.97,23350.0,175.231,175.258,175.0424,175.1232,23350.0
2023-04-21 15:45:00,194.98,195.1,194.83,194.99,33721.0,175.1322,175.24,174.9975,175.1412,33721.0
2023-04-21 15:50:00,195.01,195.6,194.96,195.43,103731.0,175.1592,175.6891,175.1142,175.5364,103731.0
2023-04-21 15:55:00,195.4,195.63,195.16,195.22,224990.0,175.5095,175.716,175.2939,175.3478,224990.0
2023-04-24 09:30:00,195.36,196.21,195.36,196.13,49947.0,175.4735,176.237,175.4735,176.1651,49947.0
2023-04-24 09:35:00,196.13,196.5,195.96,196.46,52451.0,176.1651,176.4975,176.0125,176.4616,52451.0
2023-04-24 09:40:00,196.51,197.0,196.48,196.88,36918.0,176.5065,176.9466,176.4795,176.8388,36918.0
2023-04-24 09:45:00,196.85,197.0,196.51,196.63,27039.0,176.8119,176.9466,176.5065,176.6143,27039.0
2023-04-24 09:50:00,196.63,196.63,196.27,196.43,21355.0,176.6143,176.6143,176.2909,176.4346,21355.0
2023-04-24 09:55:00,196.42,196.81,196.4,196.51,18881.0,176.4256,176.7759,176.4077,176.5065,18881.0
2023-04-24 10:00:00,196.52,196.77,196.48,196.72,25140.0,176.5154,176.74,176.4795,176.6951,25140.0
2023-04-24 10:05:00,196.72,196.95,196.45,196.8,21025.0,176.6951,176.9017,176.4526,176.7669,21025.0
2023-04-24 10:10:00,196.79,196.92,196.64,196.67,33162.0,176.758,176.8747,176.6232,176.6502,33162.0
2023-04-24 10:15:00,196.63,196.87,196.57,196.68,32939.0,176.6143,176.8298,176.5604,176.6592,32939.0
2023-04-24 10:20:00,196.72,196.87,196.43,196.84,25953.0,176.6951,176.8298,176.4346,176.8029,25953.0
2023-04-24 10:25:00,196.8,197.04,196.72,197.03,17165.0,176.7669,176.9825,176.6951,176.9735,17165.0
2023-04-24 10:30:00,197.03,197.31,197.02,197.14,35893.0,176.9735,177.225,176.9646,177.0723,35893.0
2023-04-24 10:35:00,197.12,197.17,196.77,196.82,37778.0,177.0544,177.0993,176.74,176.7849,37778.0
2023-04-24 10:40:00,196.81,196.95,196.47,196.49,51465.0,176.7759,176.9017,176.4705,176.4885,51465.0
2023-04-24 10:45:00,196.49,196.65,196.44,196.46,41500.0,176.4885,176.6322,176.4436,176.4616,41500.0
2023-04-24 10:50:00,196.43,196.48,195.86,196.06,50961.0,176.4346,176.4795,175.9226,176.1023,50961.0
2023-04-24 10:55:00,196.08,196.43,196.07,196.31,30517.0,176.1202,176.4346,176.1113,176.3268,30517.0
2023-04-24 11:00:00,196.3,196.39,196.11,196.28,26238.0,176.3178,176.3987,176.1472,176.2999,26238.0
2023-04-24 11:05:00,196.3,196.4,196.22,196.23,20596.0,176.3178,176.4077,176.246,176.255,20596.0
2023-04-24 11:10:00,196.23,196.35,196.19,196.19,17361.0,176.255,176.3628,176.219,176.219,17361.0
2023-04-24 11:15:00,196.17,196.21,195.81,195.92,15767.0,176.2011,176.237,175.8777,175.9765,15767.0
2023-04-24 11:20:00,195.99,196.11,195.94,195.94,13595.0,176.0394,176.1472,175.9945,175.9945,13595.0
2023-04-24 11:25:00,195.92,196.06,195.72,195.8,12698.0,175.9765,176.1023,175.7969,175.8687,12698.0
2023-04-24 11:30:00,195.81,195.92,195.71,195.75,7720.0,175.8777,175.9765,175.7879,175.8238,7720.0
2023-04-24 11:35:00,195.77,195.86,195.72,195.86,12585.0,175.8418,175.9226,175.7969,175.9226,12585.0
2023-04-24 11:40:00,195.86,195.86,195.69,195.74,28883.0,175.9226,175.9226,175.7699,175.8148,28883.0
2023-04-24 11:45:00,195.74,196.0,195.72,195.75,19706.0,175.8148,176.0484,175.7969,175.8238,19706.0
2023-04-24 11:50:00,195.75,195.9,195.45,195.45,24045.0,175.8238,175.9586,175.5544,175.5544,24045.0
2023-04-24 11:55:00,195.42,195.61,195.28,195.29,29374.0,175.5274,175.6981,175.4017,175.4107,29374.0
2023-04-24 12:00:00,195.27,195.31,194.99,194.99,14476.0,175.3927,175.4286,175.1412,175.1412,14476.0
2023-04-24 12:05:00,194.97,195.01,194.72,194.85,33260.0,175.1232,175.1592,174.8987,175.0154,33260.0
2023-04-24 12:10:00,194.86,195.11,194.74,195.05,17856.0,175.0244,175.249,174.9166,175.1951,17856.0
2023-04-24 12:15:00,195.09,195.31,194.92,195.24,8042.0,175.231,175.4286,175.0783,175.3657,8042.0
2023-04-24 12:20:00,195.24,195.5,195.24,195.44,8859.0,175.3657,175.5993,175.3657,175.5454,8859.0
2023-04-24 12:25:00,195.39,195.48,195.34,195.43,10666.0,175.5005,175.5813,175.4556,175.5364,10666.0
2023-04-24 12:30:00,195.43,195.5,195.34,195.38,6641.0,175.5364,175.5993,175.4556,175.4915,6641.0
2023-04-24 12:35:00,195.37,195.49,195.32,195.39,8320.0,175.4825,175.5903,175.4376,175.5005,8320.0
2023-04-24 12:40:00,195.41,195.48,195.34,195.35,12852.0,175.5184,175.5813,175.4556,175.4645,12852.0
2023-04-24 12:45:00,195.37,195.38,195.23,195.26,9279.0,175.4825,175.4915,175.3568,175.3837,9279.0
2023-04-24 12:50:00,195.25,195.51,195.25,195.5,20010.0,175.3747,175.6083,175.3747,175.5993,20010.0
2023-04-24 12:55:00,195.52,195.68,195.49,195.68,9577.0,175.6172,175.761,175.5903,175.761,9577.0
2023-04-24 13:00:00,195.66,195.78,195.43,195.43,6906.0,175.743,175.8508,175.5364,175.5364,6906.0
2023-04-24 13:05:00,195.43,195.46,195.38,195.41,6920.0,175.5364,175.5634,175.4915,175.5184,6920.0
2023-04-24 13:10:00,195.36,195.48,195.36,195.45,9636.0,175.4735,175.5813,175.4735,175.5544,9636.0
2023-04-24 13:15:00,195.42,195.49,195.32,195.32,10815.0,175.5274,175.5903,175.4376,175.4376,10815.0
2023-04-24 13:20:00,195.34,195.56,195.32,195.55,7659.0,175.4556,175.6532,175.4376,175.6442,7659.0
2023-04-24 13:25:00,195.57,195.67,195.56,195.65,8378.0,175.6622,175.752,175.6532,175.734,8378.0
2023-04-24 13:30:00,195.65,195.65,195.44,195.49,8702.0,175.734,175.734,175.5454,175.5903,8702.0
2023-04-24 13:35:00,195.49,195.49,195.31,195.36,7035.0,175.5903,175.5903,175.4286,175.4735,7035.0
2023-04-24 13:40:00,195.37,195.49,195.35,195.45,10149.0,175.4825,175.5903,175.4645,175.5544,10149.0
2023-04-24 13:45:00,195.43,195.53,195.22,195.22,11906.0,175.5364,175.6262,175.3478,175.3478,11906.0
2023-04-24 13:50:00,195.25,195.62,195.2,195.6,18736.0,175.3747,175.7071,175.3298,175.6891,18736.0
2023-04-24 13:55:00,195.63,195.76,195.57,195.6,19086.0,175.716,175.8328,175.6622,175.6891,19086.0
2023-04-24 14:00:00,195.62,195.7,195.58,195.63,13541.0,175.7071,175.7789,175.6711,175.716,13541.0
2023-04-24 14:05:00,195.63,195.7,195.48,195.65,16075.0,175.716,175.7789,175.5813,175.734,16075.0
2023-04-24 14:10:00,195.64,195.71,195.52,195.61,18648.0,175.725,175.7879,175.6172,175.6981,18648.0
2023-04-24 14:15:00,195.64,195.75,195.39,195.4,55556.0,175.725,175.8238,175.5005,175.5095,55556.0
2023-04-24 14:20:00,195.44,195.5,195.38,195.43,14866.0,175.5454,175.5993,175.4915,175.5364,14866.0
2023-04-24 14:25:00,195.44,195.68,195.43,195.68,11486.0,175.5454,175.761,175.5364,175.761,11486.0
2023-04-24 14:30:00,195.69,195.72,195.57,195.6,16600.0,175.7699,175.7969,175.6622,175.6891,16600.0
2023-04-24 14:35:00,195.59,195.64,195.53,195.53,10832.0,175.6801,175.725,175.6262,175.6262,10832.0
2023-04-24 14:40:00,195.51,195.7,195.51,195.63,14339.0,175.6083,175.7789,175.6083,175.716,14339.0
2023-04-24 14:45:00,195.63,195.67,195.57,195.64,13671.0,175.716,175.752,175.6622,175.725,13671.0
2023-04-24 14:50:00,195.68,195.8,195.57,195.7,30502.0,175.761,175.8687,175.6622,175.7789,30502.0
2023-04-24 14:55:00,195.7,195.8,195.66,195.74,18331.0,175.7789,175.8687,175.743,175.8148,18331.0
2023-04-24 15:00:00,195.75,195.83,195.67,195.79,26885.0,175.8238,175.8957,175.752,175.8598,26885.0
2023-04-24 15:05:00,195.75,195.94,195.62,195.9,41187.0,175.8238,175.9945,175.7071,175.9586,41187.0
2023-04-24 15:10:00,195.91,196.08,195.74,196.04,36466.0,175.9675,176.1202,175.8148,176.0843,36466.0
2023-04-24 15:15:00,196.06,196.11,195.86,196.04,51540.0,176.1023,176.1472,175.9226,176.0843,51540.0
2023-04-24 15:20:00,196.05,196.08,195.96,195.97,32362.0,176.0933,176.1202,176.0125,176.0214,32362.0
2023-04-24 15:25:00,195.98,196.1,195.71,195.75,49960.0,176.0304,176.1382,175.7879,175.8238,49960.0
2023-04-24 15:30:00,195.75,195.84,195.59,195.6,34607.0,175.8238,175.9047,175.6801,175.6891,34607.0
2023-04-24 15:35:00,195.6,195.63,195.36,195.58,34804.0,175.6891,175.716,175.4735,175.6711,34804.0
2023-04-24 15:40:00,195.58,195.77,195.42,195.77,50124.0,175.6711,175.8418,175.5274,175.8418,50124.0
2023-04-24 15:45:00,195.77,196.12,195.77,196.0,69417.0,175.8418,176.1562,175.8418,176.0484,69417.0
2023-04-24 15:50:00,196.01,196.1,195.8,196.06,78089.0,176.0574,176.1382,175.8687,176.1023,78089.0
2023-04-24 15:55:00,196.05,196.15,195.57,196.09,182804.0,176.0933,176.1831,175.6622,176.1292,182804.0
2023-04-25 09:30:00,182.67,183.0,180.36,180.8,528262.0,164.0753,164.3717,162.0004,162.3957,528262.0
2023-04-25 09:35:00,180.88,181.17,179.04,179.86,432939.0,162.4675,162.728,160.8148,161.5513,432939.0
2023-04-25 09:40:00,179.84,180.0,179.03,179.46,261273.0,161.5334,161.6771,160.8058,161.1921,261273.0
2023-04-25 09:45:00,179.46,179.54,178.58,179.1,251976.0,161.1921,161.2639,160.4016,160.8687,251976.0
2023-04-25 09:50:00,179.03,179.04,178.36,178.86,230198.0,160.8058,160.8148,160.204,160.6531,230198.0
2023-04-25 09:55:00,178.9,178.9,178.25,178.72,164656.0,160.6891,160.6891,160.1052,160.5274,164656.0
2023-04-25 10:00:00,178.67,179.48,178.6,179.28,201476.0,160.4825,161.21,160.4196,161.0304,201476.0
2023-04-25 10:05:00,179.28,179.54,178.48,178.82,221021.0,161.0304,161.2639,160.3118,160.6172,221021.0
2023-04-25 10:10:00,178.8,179.35,178.62,179.27,175924.0,160.5992,161.0933,160.4376,161.0214,175924.0
2023-04-25 10:15:00,179.22,179.3,178.67,178.8,117471.0,160.9765,161.0483,160.4825,160.5992,117471.0
2023-04-25 10:20:00,178.82,179.24,178.59,178.66,104286.0,160.6172,160.9944,160.4106,160.4735,104286.0
2023-04-25 10:25:00,178.61,178.61,177.91,177.92,191144.0,160.4286,160.4286,159.7998,159.8088,191144.0
2023-04-25 10:30:00,177.96,178.05,177.4,177.45,232222.0,159.8447,159.9256,159.3418,159.3867,232222.0
2023-04-25 10:35:00,177.46,177.73,177.28,177.65,115022.0,159.3956,159.6382,159.234,159.5663,115022.0
2023-04-25 10:40:00,177.67,177.99,177.51,177.71,92406.0,159.5843,159.8717,159.4406,159.6202,92406.0
2023-04-25 10:45:00,177.67,177.74,177.11,177.72,149734.0,159.5843,159.6471,159.0813,159.6292,149734.0
2023-04-25 10:50:00,177.75,177.78,177.3,177.32,110389.0,159.6561,159.6831,159.2519,159.2699,110389.0
2023-04-25 10:55:00,177.33,177.69,177.26,177.38,117451.0,159.2789,159.6022,159.216,159.3238,117451.0
2023-04-25 11:00:00,177.38,177.96,177.28,177.86,89309.0,159.3238,159.8447,159.234,159.7549,89309.0
2023-04-25 11:05:00,177.87,178.07,177.64,178.03,66686.0,159.7639,159.9435,159.5573,159.9076,66686.0
2023-04-25 11:10:00,178.0,178.26,177.9,178.17,112660.0,159.8807,160.1142,159.7909,160.0334,112660.0
2023-04-25 11:15:00,178.18,178.52,178.02,178.48,134204.0,160.0424,160.3477,159.8986,160.3118,134204.0
2023-04-25 11:20:00,178.47,178.58,178.12,178.12,94758.0,160.3028,160.4016,159.9885,159.9885,94758.0
2023-04-25 11:25:00,178.13,178.21,177.9,178.07,71711.0,159.9974,160.0693,159.7909,159.9435,71711.0
2023-04-25 11:30:00,178.03,178.03,177.66,177.88,60080.0,159.9076,159.9076,159.5753,159.7729,60080.0
2023-04-25 11:35:00,177.9,177.97,177.53,177.69,55551.0,159.7909,159.8537,159.4585,159.6022,55551.0
2023-04-25 11:40:00,177.61,177.84,177.53,177.67,52624.0,159.5304,159.737,159.4585,159.5843,52624.0
2023-04-25 11:45:00,177.68,178.05,177.67,177.73,55352.0,159.5932,159.9256,159.5843,159.6382,55352.0
2023-04-25 11:50:00,177.72,177.82,177.55,177.69,68133.0,159.6292,159.719,159.4765,159.6022,68133.0
2023-04-25 11:55:00,177.69,178.17,177.69,178.05,85366.0,159.6022,160.0334,159.6022,159.9256,85366.0
2023-04-25 12:00:00,178.03,178.04,177.64,177.76,78788.0,159.9076,159.9166,159.5573,159.6651,78788.0
2023-04-25 12:05:00,177.76,178.24,177.74,178.04,76858.0,159.6651,160.0962,159.6471,159.9166,76858.0
2023-04-25 12:10:00,178.03,178.12,177.81,177.96,92381.0,159.9076,159.9885,159.71,159.8447,92381.0
2023-04-25 12:15:00,177.96,177.98,177.63,177.72,64506.0,159.8447,159.8627,159.5483,159.6292,64506.0
2023-04-25 12:20:00,177.75,177.83,177.64,177.74,32841.0,159.6561,159.728,159.5573,159.6471,32841.0
2023-04-25 12:25:00,177.72,177.78,177.47,177.62,50351.0,159.6292,159.6831,159.4046,159.5394,50351.0
2023-04-25 12:30:00,177.59,177.66,177.23,177.25,60250.0,159.5124,159.5753,159.1891,159.207,60250.0
2023-04-25 12:35:00,177.23,177.34,177.07,177.12,85321.0,159.1891,159.2879,159.0453,159.0903,85321.0
2023-04-25 12:40:00,177.14,177.3,177.08,177.13,53072.0,159.1082,159.2519,159.0543,159.0992,53072.0
2023-04-25 12:45:00,177.11,177.27,176.75,176.83,160271.0,159.0813,159.225,158.7579,158.8298,160271.0
2023-04-25 12:50:00,176.82,177.41,176.82,177.39,93095.0,158.8208,159.3507,158.8208,159.3328,93095.0
2023-04-25 12:55:00,177.41,177.83,177.31,177.82,69113.0,159.3507,159.728,159.2609,159.719,69113.0
2023-04-25 13:00:00,177.81,177.91,177.65,177.8,80935.0,159.71,159.7998,159.5663,159.701,80935.0
2023-04-25 13:05:00,177.82,177.9,177.75,177.77,38388.0,159.719,159.7909,159.6561,159.6741,38388.0
2023-04-25 13:10:00,177.79,177.84,177.5,177.53,64968.0,159.6921,159.737,159.4316,159.4585,64968.0
2023-04-25 13:15:00,177.53,177.6,177.01,177.48,91061.0,159.4585,159.5214,158.9914,159.4136,91061.0
2023-04-25 13:20:00,177.52,177.74,177.46,177.68,53614.0,159.4495,159.6471,159.3956,159.5932,53614.0
2023-04-25 13:25:00,177.65,177.8,177.53,177.56,55947.0,159.5663,159.701,159.4585,159.4855,55947.0
2023-04-25 13:30:00,177.54,177.55,177.08,177.11,54302.0,159.4675,159.4765,159.0543,159.0813,54302.0
2023-04-25 13:35:00,177.14,177.3,176.88,176.88,53076.0,159.1082,159.2519,158.8747,158.8747,53076.0
2023-04-25 13:40:00,176.91,177.07,176.82,177.05,61916.0,158.9016,159.0453,158.8208,159.0274,61916.0
2023-04-25 13:45:00,177.05,177.23,176.85,177.13,74809.0,159.0274,159.1891,158.8477,159.0992,74809.0
2023-04-25 13:50:00,177.14,177.49,177.07,177.47,48955.0,159.1082,159.4226,159.0453,159.4046,48955.0
2023-04-25 13:55:00,177.48,177.5,177.18,177.26,43501.0,159.4136,159.4316,159.1441,159.216,43501.0
2023-04-25 14:00:00,177.28,177.42,177.17,177.24,43683.0,159.234,159.3597,159.1352,159.198,43683.0
2023-04-25 14:05:00,177.23,177.26,176.76,176.77,92445.0,159.1891,159.216,158.7669,158.7759,92445.0
2023-04-25 14:10:00,176.8,176.82,176.5,176.54,87304.0,158.8028,158.8208,158.5334,158.5693,87304.0
2023-04-25 14:15:00,176.55,176.72,176.34,176.38,94385.0,158.5783,158.731,158.3897,158.4256,94385.0
2023-04-25 14:20:00,176.36,176.93,176.33,176.9,85379.0,158.4076,158.9196,158.3807,158.8926,85379.0
2023-04-25 14:25:00,176.88,177.13,176.87,177.11,61203.0,158.8747,159.0992,158.8657,159.0813,61203.0
2023-04-25 14:30:00,177.1,177.16,177.0,177.03,52583.0,159.0723,159.1262,158.9825,159.0094,52583.0
2023-04-25 14:35:00,177.03,177.05,176.79,177.0,55934.0,159.0094,159.0274,158.7938,158.9825,55934.0
2023-04-25 14:40:00,177.01,177.09,176.67,176.75,83936.0,158.9914,159.0633,158.6861,158.7579,83936.0
2023-04-25 14:45:00,176.78,176.87,176.56,176.87,72320.0,158.7849,158.8657,158.5873,158.8657,72320.0
2023-04-25 14:50:00,176.91,177.03,176.76,176.79,64862.0,158.9016,159.0094,158.7669,158.7938,64862.0
2023-04-25 14:55:00,176.82,176.85,176.6,176.68,70915.0,158.8208,158.8477,158.6232,158.695,70915.0
2023-04-25 15:00:00,176.67,176.73,176.41,176.44,69893.0,158.6861,158.74,158.4525,158.4795,69893.0
2023-04-25 15:05:00,176.43,176.63,176.41,176.42,71268.0,158.4705,158.6501,158.4525,158.4615,71268.0
2023-04-25 15:10:00,176.41,176.78,176.41,176.67,65515.0,158.4525,158.7849,158.4525,158.6861,65515.0
2023-04-25 15:15:00,176.66,177.03,176.64,177.01,59716.0,158.6771,159.0094,158.6591,158.9914,59716.0
2023-04-25 15:20:00,177.02,177.19,176.93,177.17,63187.0,159.0004,159.1531,158.9196,159.1352,63187.0
2023-04-25 15:25:00,177.2,177.24,176.9,176.95,99044.0,159.1621,159.198,158.8926,158.9376,99044.0
2023-04-25 15:30:00,176.96,177.02,176.77,176.82,70335.0,158.9465,159.0004,158.7759,158.8208,70335.0
2023-04-25 15:35:00,176.81,176.82,176.45,176.61,87799.0,158.8118,158.8208,158.4885,158.6322,87799.0
2023-04-25 15:40:00,176.6,176.73,176.43,176.71,90560.0,158.6232,158.74,158.4705,158.722,90560.0
2023-04-25 15:45:00,176.72,176.84,176.56,176.62,104619.0,158.731,158.8388,158.5873,158.6411,104619.0
2023-04-25 15:50:00,176.62,176.75,176.52,176.6,198356.0,158.6411,158.7579,158.5513,158.6232,198356.0
2023-04-25 15:55:00,176.59,176.61,176.22,176.3,378982.0,158.6142,158.6322,158.2819,158.3537,378982.0
2023-04-26 09:30:00,175.23,175.75,174.43,175.72,158415.0,157.3926,157.8597,156.6741,157.8328,158415.0
2023-04-26 09:35:00,175.74,176.19,175.29,175.63,66411.0,157.8507,158.2549,157.4465,157.7519,66411.0
2023-04-26 09:40:00,175.57,176.45,175.24,176.45,52868.0,157.698,158.4885,157.4016,158.4885,52868.0
2023-04-26 09:45:00,176.47,177.06,176.15,176.5,79169.0,158.5064,159.0364,158.219,158.5334,79169.0
2023-04-26 09:50:00,176.44,176.82,176.22,176.29,50728.0,158.4795,158.8208,158.2819,158.3447,50728.0
2023-04-26 09:55:00,176.26,176.32,175.58,176.03,65640.0,158.3178,158.3717,157.707,158.1112,65640.0
2023-04-26 10:00:00,176.0,176.11,175.41,175.55,67749.0,158.0843,158.1831,157.5543,157.6801,67749.0
2023-04-26 10:05:00,175.57,176.08,175.46,175.91,46393.0,157.698,158.1561,157.5992,158.0034,46393.0
2023-04-26 10:10:00,175.94,176.02,174.91,174.93,62483.0,158.0304,158.1022,157.1052,157.1232,62483.0
2023-04-26 10:15:00,174.91,175.07,174.5,174.67,86159.0,157.1052,157.2489,156.737,156.8896,86159.0
2023-04-26 10:20:00,174.63,174.73,174.08,174.13,103677.0,156.8537,156.9435,156.3597,156.4046,103677.0
2023-04-26 10:25:00,174.13,174.19,173.7,173.9,84580.0,156.4046,156.4585,156.0184,156.198,84580.0
2023-04-26 10:30:00,173.91,173.96,173.37,173.69,93884.0,156.207,156.2519,155.722,156.0094,93884.0
2023-04-26 10:35:00,173.68,174.12,173.56,173.63,71251.0,156.0004,156.3956,155.8926,155.9555,71251.0
2023-04-26 10:40:00,173.61,174.02,173.58,173.92,105671.0,155.9375,156.3058,155.9106,156.216,105671.0
2023-04-26 10:45:00,173.92,173.95,173.51,173.92,52822.0,156.216,156.2429,155.8477,156.216,52822.0
2023-04-26 10:50:00,173.88,174.3,173.62,173.81,31710.0,156.1801,156.5573,155.9465,156.1172,31710.0
2023-04-26 10:55:00,173.83,174.27,173.79,174.01,27673.0,156.1352,156.5304,156.0992,156.2968,27673.0
2023-04-26 11:00:00,174.02,174.43,173.93,173.94,63403.0,156.3058,156.6741,156.225,156.234,63403.0
2023-04-26 11:05:00,173.94,174.21,173.87,173.93,23102.0,156.234,156.4765,156.1711,156.225,23102.0
2023-04-26 11:10:00,173.9,174.02,173.83,173.96,16813.0,156.198,156.3058,156.1352,156.2519,16813.0
2023-04-26 11:15:00,173.97,174.08,173.65,173.71,27660.0,156.2609,156.3597,155.9735,156.0274,27660.0
2023-04-26 11:20:00,173.7,173.82,173.1,173.16,36959.0,156.0184,156.1262,155.4795,155.5334,36959.0
2023-04-26 11:25:00,173.13,173.9,173.05,173.9,66307.0,155.5064,156.198,155.4346,156.198,66307.0
2023-04-26 11:30:00,173.9,174.11,173.84,173.96,40648.0,156.198,156.3867,156.1441,156.2519,40648.0
2023-04-26 11:35:00,173.93,174.04,173.52,174.03,47012.0,156.225,156.3238,155.8567,156.3148,47012.0
2023-04-26 11:40:00,174.0,174.24,174.0,174.18,50598.0,156.2878,156.5034,156.2878,156.4495,50598.0
2023-04-26 11:45:00,174.2,174.4,174.15,174.3,32536.0,156.4675,156.6471,156.4226,156.5573,32536.0
2023-04-26 11:50:00,174.31,174.5,174.05,174.48,24512.0,156.5663,156.737,156.3328,156.719,24512.0
2023-04-26 11:55:00,174.47,174.68,174.23,174.34,23632.0,156.71,156.8986,156.4944,156.5932,23632.0
2023-04-26 12:00:00,174.33,174.57,174.31,174.48,15206.0,156.5843,156.7998,156.5663,156.719,15206.0
2023-04-26 12:05:00,174.49,174.63,174.39,174.43,15914.0,156.728,156.8537,156.6381,156.6741,15914.0
2023-04-26 12:10:00,174.42,174.58,174.3,174.56,26117.0,156.6651,156.8088,156.5573,156.7908,26117.0
2023-04-26 12:15:00,174.55,174.61,174.33,174.43,21843.0,156.7819,156.8358,156.5843,156.6741,21843.0
2023-04-26 12:20:00,174.41,174.67,174.37,174.52,23509.0,156.6561,156.8896,156.6202,156.7549,23509.0
2023-04-26 12:25:00,174.57,174.57,174.23,174.26,10607.0,156.7998,156.7998,156.4944,156.5214,10607.0
2023-04-26 12:30:00,174.27,174.29,174.07,174.12,20613.0,156.5304,156.5483,156.3507,156.3956,20613.0
2023-04-26 12:35:00,174.09,174.2,174.0,174.06,15017.0,156.3687,156.4675,156.2878,156.3417,15017.0
2023-04-26 12:40:00,174.08,174.31,174.08,174.19,19206.0,156.3597,156.5663,156.3597,156.4585,19206.0
2023-04-26 12:45:00,174.19,174.21,174.0,174.03,17735.0,156.4585,156.4765,156.2878,156.3148,17735.0
2023-04-26 12:50:00,174.02,174.24,174.0,174.13,33821.0,156.3058,156.5034,156.2878,156.4046,33821.0
2023-04-26 12:55:00,174.11,174.17,174.0,174.03,18694.0,156.3867,156.4405,156.2878,156.3148,18694.0
2023-04-26 13:00:00,174.03,174.11,174.0,174.07,18415.0,156.3148,156.3867,156.2878,156.3507,18415.0
2023-04-26 13:05:00,174.05,174.06,173.85,174.01,43147.0,156.3328,156.3417,156.1531,156.2968,43147.0
2023-04-26 13:10:00,173.99,174.05,173.96,174.03,29820.0,156.2789,156.3328,156.2519,156.3148,29820.0
2023-04-26 13:15:00,174.04,174.05,173.54,173.56,38290.0,156.3238,156.3328,155.8747,155.8926,38290.0
2023-04-26 13:20:00,173.54,173.64,173.31,173.33,35228.0,155.8747,155.9645,155.6681,155.6861,35228.0
2023-04-26 13:25:00,173.3,173.36,173.19,173.32,23732.0,155.6591,155.713,155.5603,155.6771,23732.0
2023-04-26 13:30:00,173.27,173.3,173.1,173.11,13929.0,155.6322,155.6591,155.4795,155.4884,13929.0
2023-04-26 13:35:00,173.09,173.16,173.05,173.05,26769.0,155.4705,155.5334,155.4346,155.4346,26769.0
2023-04-26 13:40:00,173.06,173.08,172.85,172.86,36547.0,155.4435,155.4615,155.2549,155.2639,36547.0
2023-04-26 13:45:00,172.88,173.05,172.81,172.92,69377.0,155.2819,155.4346,155.219,155.3178,69377.0
2023-04-26 13:50:00,172.92,172.93,172.7,172.81,63339.0,155.3178,155.3268,155.1202,155.219,63339.0
2023-04-26 13:55:00,172.8,172.81,172.45,172.61,71250.0,155.21,155.219,154.8956,155.0393,71250.0
2023-04-26 14:00:00,172.63,172.64,172.27,172.34,27520.0,155.0573,155.0663,154.734,154.7968,27520.0
2023-04-26 14:05:00,172.34,172.45,172.27,172.32,45454.0,154.7968,154.8956,154.734,154.7789,45454.0
2023-04-26 14:10:00,172.33,172.4,172.23,172.38,76879.0,154.7878,154.8507,154.698,154.8328,76879.0
2023-04-26 14:15:00,172.38,172.66,172.35,172.56,51673.0,154.8328,155.0843,154.8058,154.9944,51673.0
2023-04-26 14:20:00,172.56,172.81,172.55,172.74,54368.0,154.9944,155.219,154.9855,155.1561,54368.0
2023-04-26 14:25:00,172.72,172.85,172.67,172.84,33248.0,155.1381,155.2549,155.0932,155.2459,33248.0
2023-04-26 14:30:00,172.83,172.96,172.8,172.84,55302.0,155.2369,155.3537,155.21,155.2459,55302.0
2023-04-26 14:35:00,172.84,172.88,172.75,172.77,29108.0,155.2459,155.2819,155.1651,155.1831,29108.0
2023-04-26 14:40:00,172.77,172.86,172.75,172.76,31722.0,155.1831,155.2639,155.1651,155.1741,31722.0
2023-04-26 14:45:00,172.75,172.82,172.71,172.81,42833.0,155.1651,155.228,155.1292,155.219,42833.0
2023-04-26 14:50:00,172.8,172.81,172.44,172.59,41747.0,155.21,155.219,154.8866,155.0214,41747.0
2023-04-26 14:55:00,172.59,172.62,172.46,172.48,27498.0,155.0214,155.0483,154.9046,154.9226,27498.0
2023-04-26 15:00:00,172.46,172.47,172.31,172.33,36386.0,154.9046,154.9136,154.7699,154.7878,36386.0
2023-04-26 15:05:00,172.37,172.57,172.35,172.56,49993.0,154.8238,155.0034,154.8058,154.9944,49993.0
2023-04-26 15:10:00,172.55,172.93,172.55,172.7,31634.0,154.9855,155.3268,154.9855,155.1202,31634.0
2023-04-26 15:15:00,172.68,172.68,172.28,172.28,27679.0,155.1022,155.1022,154.7429,154.7429,27679.0
2023-04-26 15:20:00,172.28,172.48,172.13,172.41,47755.0,154.7429,154.9226,154.6082,154.8597,47755.0
2023-04-26 15:25:00,172.4,172.58,172.4,172.53,35884.0,154.8507,155.0124,154.8507,154.9675,35884.0
2023-04-26 15:30:00,172.54,172.81,172.4,172.4,59631.0,154.9765,155.219,154.8507,154.8507,59631.0
2023-04-26 15:35:00,172.37,172.86,172.36,172.84,61741.0,154.8238,155.2639,154.8148,155.2459,61741.0
2023-04-26 15:40:00,172.84,172.99,172.27,172.38,86569.0,155.2459,155.3807,154.734,154.8328,86569.0
2023-04-26 15:45:00,172.38,172.53,172.26,172.37,54220.0,154.8328,154.9675,154.725,154.8238,54220.0
2023-04-26 15:50:00,172.37,172.59,172.2,172.44,95887.0,154.8238,155.0214,154.6711,154.8866,95887.0
2023-04-26 15:55:00,172.45,172.72,172.45,172.57,127248.0,154.8956,155.1381,154.8956,155.0034,127248.0
2023-04-27 09:30:00,172.76,172.99,172.76,172.99,1264.0,155.1741,155.3807,155.1741,155.3807,1264.0
2023-04-27 09:35:00,172.94,173.16,172.19,173.11,119454.0,155.3358,155.5334,154.6621,155.4884,119454.0
2023-04-27 09:40:00,173.1,174.67,173.03,174.18,88400.0,155.4795,156.8896,155.4166,156.4495,88400.0
2023-04-27 09:45:00,174.24,174.65,174.05,174.53,57152.0,156.5034,156.8717,156.3328,156.7639,57152.0
2023-04-27 09:50:00,174.54,174.7,174.23,174.41,43333.0,156.7729,156.9166,156.4944,156.6561,43333.0
2023-04-27 09:55:00,174.36,174.86,174.26,174.84,37245.0,156.6112,157.0603,156.5214,157.0423,37245.0
2023-04-27 10:00:00,174.86,174.89,174.52,174.63,57393.0,157.0603,157.0873,156.7549,156.8537,57393.0
2023-04-27 10:05:00,174.6,174.66,174.11,174.39,71629.0,156.8268,156.8807,156.3867,156.6381,71629.0
2023-04-27 10:10:00,174.39,174.76,174.36,174.73,39316.0,156.6381,156.9705,156.6112,156.9435,39316.0
2023-04-27 10:15:00,174.75,174.94,174.59,174.82,33665.0,156.9615,157.1322,156.8178,157.0244,33665.0
2023-04-27 10:20:00,174.88,174.99,174.7,174.92,37715.0,157.0783,157.1771,156.9166,157.1142,37715.0
2023-04-27 10:25:00,174.9,174.97,174.58,174.8,63711.0,157.0962,157.1591,156.8088,157.0064,63711.0
2023-04-27 10:30:00,174.8,174.92,174.71,174.73,27151.0,157.0064,157.1142,156.9256,156.9435,27151.0
2023-04-27 10:35:00,174.74,174.82,174.42,174.81,30229.0,156.9525,157.0244,156.6651,157.0154,30229.0
2023-04-27 10:40:00,174.74,174.83,174.41,174.82,40639.0,156.9525,157.0334,156.6561,157.0244,40639.0
2023-04-27 10:45:00,174.8,175.17,174.73,175.11,46972.0,157.0064,157.3388,156.9435,157.2849,46972.0
2023-04-27 10:50:00,175.13,175.14,174.93,174.97,34139.0,157.3028,157.3118,157.1232,157.1591,34139.0
2023-04-27 10:55:00,174.97,175.13,174.5,174.57,43068.0,157.1591,157.3028,156.737,156.7998,43068.0
2023-04-27 11:00:00,174.65,174.66,174.42,174.55,37403.0,156.8717,156.8807,156.6651,156.7819,37403.0
2023-04-27 11:05:00,174.52,174.76,174.51,174.76,45721.0,156.7549,156.9705,156.7459,156.9705,45721.0
2023-04-27 11:10:00,174.8,175.22,174.77,175.03,28236.0,157.0064,157.3837,156.9795,157.213,28236.0
2023-04-27 11:15:00,175.03,175.12,174.95,175.03,24594.0,157.213,157.2938,157.1411,157.213,24594.0
2023-04-27 11:20:00,175.04,175.21,174.98,175.19,13768.0,157.222,157.3747,157.1681,157.3567,13768.0
2023-04-27 11:25:00,175.22,175.41,175.22,175.33,34946.0,157.3837,157.5543,157.3837,157.4825,34946.0
2023-04-27 11:30:00,175.33,175.43,175.19,175.19,20386.0,157.4825,157.5723,157.3567,157.3567,20386.0
2023-04-27 11:35:00,175.19,175.23,175.12,175.12,20499.0,157.3567,157.3926,157.2938,157.2938,20499.0
2023-04-27 11:40:00,175.11,175.23,175.02,175.11,14815.0,157.2849,157.3926,157.204,157.2849,14815.0
2023-04-27 11:45:00,175.1,175.37,175.09,175.37,11159.0,157.2759,157.5184,157.2669,157.5184,11159.0
2023-04-27 11:50:00,175.37,175.55,175.34,175.53,17011.0,157.5184,157.6801,157.4914,157.6621,17011.0
2023-04-27 11:55:00,175.51,175.58,175.44,175.57,8779.0,157.6441,157.707,157.5813,157.698,8779.0
2023-04-27 12:00:00,175.58,175.82,175.57,175.71,53603.0,157.707,157.9226,157.698,157.8238,53603.0
2023-04-27 12:05:00,175.71,175.87,175.62,175.87,21669.0,157.8238,157.9675,157.7429,157.9675,21669.0
2023-04-27 12:10:00,175.86,175.96,175.78,175.84,46416.0,157.9585,158.0483,157.8867,157.9405,46416.0
2023-04-27 12:15:00,175.85,175.99,175.72,175.72,13350.0,157.9495,158.0753,157.8328,157.8328,13350.0
2023-04-27 12:20:00,175.71,175.79,175.65,175.78,18091.0,157.8238,157.8956,157.7699,157.8867,18091.0
2023-04-27 12:25:00,175.78,175.87,175.74,175.74,15402.0,157.8867,157.9675,157.8507,157.8507,15402.0
2023-04-27 12:30:00,175.77,176.1,175.77,176.1,23514.0,157.8777,158.1741,157.8777,158.1741,23514.0
2023-04-27 12:35:00,176.12,176.26,176.05,176.21,32786.0,158.192,158.3178,158.1292,158.2729,32786.0
2023-04-27 12:40:00,176.21,176.23,175.99,176.07,20217.0,158.2729,158.2908,158.0753,158.1471,20217.0
2023-04-27 12:45:00,176.07,176.36,176.04,176.33,28263.0,158.1471,158.4076,158.1202,158.3807,28263.0
2023-04-27 12:50:00,176.31,176.53,176.31,176.37,40740.0,158.3627,158.5603,158.3627,158.4166,40740.0
2023-04-27 12:55:00,176.35,176.35,176.04,176.11,59488.0,158.3986,158.3986,158.1202,158.1831,59488.0
2023-04-27 13:00:00,176.12,176.23,176.05,176.05,37045.0,158.192,158.2908,158.1292,158.1292,37045.0
2023-04-27 13:05:00,176.03,176.11,175.91,176.09,37849.0,158.1112,158.1831,158.0034,158.1651,37849.0
2023-04-27 13:10:00,176.12,176.2,175.95,176.06,21600.0,158.192,158.2639,158.0394,158.1382,21600.0
2023-04-27 13:15:00,176.07,176.18,176.05,176.07,22898.0,158.1471,158.2459,158.1292,158.1471,22898.0
2023-04-27 13:20:00,176.08,176.28,176.08,176.26,15407.0,158.1561,158.3358,158.1561,158.3178,15407.0
2023-04-27 13:25:00,176.26,176.28,176.15,176.17,30569.0,158.3178,158.3358,158.219,158.237,30569.0
2023-04-27 13:30:00,176.18,176.44,176.17,176.39,35370.0,158.2459,158.4795,158.237,158.4346,35370.0
2023-04-27 13:35:00,176.4,176.55,176.4,176.52,21128.0,158.4435,158.5783,158.4435,158.5513,21128.0
2023-04-27 13:40:00,176.52,176.83,176.52,176.81,27301.0,158.5513,158.8298,158.5513,158.8118,27301.0
2023-04-27 13:45:00,176.81,176.98,176.79,176.84,29829.0,158.8118,158.9645,158.7938,158.8388,29829.0
2023-04-27 13:50:00,176.87,176.95,176.8,176.83,20802.0,158.8657,158.9376,158.8028,158.8298,20802.0
2023-04-27 13:55:00,176.84,176.92,176.7,176.78,37272.0,158.8388,158.9106,158.713,158.7849,37272.0
2023-04-27 14:00:00,176.76,176.96,176.72,176.92,21275.0,158.7669,158.9465,158.731,158.9106,21275.0
2023-04-27 14:05:00,176.92,177.05,176.89,177.03,21088.0,158.9106,159.0274,158.8837,159.0094,21088.0
2023-04-27 14:10:00,177.04,177.19,176.92,177.18,45206.0,159.0184,159.1531,158.9106,159.1441,45206.0
2023-04-27 14:15:00,177.18,177.3,177.08,177.3,43191.0,159.1441,159.2519,159.0543,159.2519,43191.0
2023-04-27 14:20:00,177.3,177.4,177.3,177.37,20107.0,159.2519,159.3418,159.2519,159.3148,20107.0
2023-04-27 14:25:00,177.38,177.49,177.25,177.49,24629.0,159.3238,159.4226,159.207,159.4226,24629.0
2023-04-27 14:30:00,177.48,177.51,177.39,177.46,32551.0,159.4136,159.4406,159.3328,159.3956,32551.0
2023-04-27 14:35:00,177.48,177.57,177.32,177.47,29744.0,159.4136,159.4944,159.2699,159.4046,29744.0
2023-04-27 14:40:00,177.48,177.53,177.37,177.42,16506.0,159.4136,159.4585,159.3148,159.3597,16506.0
2023-04-27 14:45:00,177.41,177.41,177.27,177.28,34360.0,159.3507,159.3507,159.225,159.234,34360.0
2023-04-27 14:50:00,177.3,177.6,177.29,177.49,24632.0,159.2519,159.5214,159.2429,159.4226,24632.0
2023-04-27 14:55:00,177.47,177.89,177.47,177.89,36973.0,159.4046,159.7819,159.4046,159.7819,36973.0
2023-04-27 15:00:00,177.9,178.08,177.9,178.06,49901.0,159.7909,159.9525,159.7909,159.9346,49901.0
2023-04-27 15:05:00,178.06,178.06,177.93,178.05,15125.0,159.9346,159.9346,159.8178,159.9256,15125.0
2023-04-27 15:10:00,178.05,178.11,177.94,178.01,37329.0,159.9256,159.9795,159.8268,159.8897,37329.0
2023-04-27 15:15:00,177.99,178.16,177.94,178.0,38516.0,159.8717,160.0244,159.8268,159.8807,38516.0
2023-04-27 15:20:00,178.0,178.01,177.82,177.84,28654.0,159.8807,159.8897,159.719,159.737,28654.0
2023-04-27 15:25:00,177.83,177.86,177.61,177.73,27131.0,159.728,159.7549,159.5304,159.6382,27131.0
2023-04-27 15:30:00,177.73,177.77,177.57,177.67,33659.0,159.6382,159.6741,159.4944,159.5843,33659.0
2023-04-27 15:35:00,177.67,177.84,177.6,177.69,36101.0,159.5843,159.737,159.5214,159.6022,36101.0
2023-04-27 15:40:00,177.69,177.94,177.67,177.84,37506.0,159.6022,159.8268,159.5843,159.737,37506.0
2023-04-27 15:45:00,177.82,177.93,177.72,177.72,42310.0,159.719,159.8178,159.6292,159.6292,42310.0
2023-04-27 15:50:00,177.72,177.87,177.59,177.73,71403.0,159.6292,159.7639,159.5124,159.6382,71403.0
2023-04-27 15:55:00,177.76,177.93,177.68,177.76,204261.0,159.6651,159.8178,159.5932,159.6651,204261.0
2023-04-28 09:30:00,176.84,177.73,176.51,177.6,75739.0,158.8388,159.6382,158.5423,159.5214,75739.0
2023-04-28 09:35:00,177.76,178.21,177.47,178.15,51002.0,159.6651,160.0693,159.4046,160.0154,51002.0
2023-04-28 09:40:00,178.12,178.2,177.43,177.67,22209.0,159.9885,160.0603,159.3687,159.5843,22209.0
2023-04-28 09:45:00,177.67,178.7,177.67,178.37,30104.0,159.5843,160.5094,159.5843,160.213,30104.0
2023-04-28 09:50:00,178.42,178.42,177.95,178.24,28838.0,160.2579,160.2579,159.8358,160.0962,28838.0
2023-04-28 09:55:00,178.28,178.85,178.25,178.66,24543.0,160.1322,160.6441,160.1052,160.4735,24543.0
2023-04-28 10:00:00,178.8,179.14,178.51,179.08,23885.0,160.5992,160.9046,160.3388,160.8507,23885.0
2023-04-28 10:05:00,179.0,179.43,178.97,179.35,18820.0,160.7789,161.1651,160.7519,161.0933,18820.0
2023-04-28 10:10:00,179.42,179.73,179.39,179.59,20122.0,161.1561,161.4346,161.1292,161.3088,20122.0
2023-04-28 10:15:00,179.52,179.93,179.51,179.78,26403.0,161.2459,161.6142,161.237,161.4795,26403.0
2023-04-28 10:20:00,179.83,179.97,179.65,179.97,25237.0,161.5244,161.6501,161.3627,161.6501,25237.0
2023-04-28 10:25:00,180.0,180.08,179.48,179.55,24562.0,161.6771,161.7489,161.21,161.2729,24562.0
2023-04-28 10:30:00,179.52,179.58,179.02,179.09,19963.0,161.2459,161.2998,160.7968,160.8597,19963.0
2023-04-28 10:35:00,179.05,179.27,178.48,178.92,37009.0,160.8238,161.0214,160.3118,160.707,37009.0
2023-04-28 10:40:00,178.9,179.35,178.84,179.34,14280.0,160.6891,161.0933,160.6352,161.0843,14280.0
2023-04-28 10:45:00,179.33,179.64,179.3,179.61,88444.0,161.0753,161.3537,161.0483,161.3268,88444.0
2023-04-28 10:50:00,179.61,179.71,179.57,179.6,13779.0,161.3268,161.4166,161.2909,161.3178,13779.0
2023-04-28 10:55:00,179.6,179.6,178.97,179.12,19953.0,161.3178,161.3178,160.7519,160.8867,19953.0
2023-04-28 11:00:00,179.14,179.14,178.81,178.9,27338.0,160.9046,160.9046,160.6082,160.6891,27338.0
2023-04-28 11:05:00,178.98,179.3,178.93,179.3,13151.0,160.7609,161.0483,160.716,161.0483,13151.0
2023-04-28 11:10:00,179.25,179.71,179.24,179.65,20441.0,161.0034,161.4166,160.9944,161.3627,20441.0
2023-04-28 11:15:00,179.6,179.93,179.6,179.9,17367.0,161.3178,161.6142,161.3178,161.5873,17367.0
2023-04-28 11:20:00,179.87,179.9,179.42,179.47,14163.0,161.5603,161.5873,161.1561,161.201,14163.0
2023-04-28 11:25:00,179.44,179.61,179.44,179.51,10073.0,161.1741,161.3268,161.1741,161.237,10073.0
2023-04-28 11:30:00,179.6,179.87,179.58,179.77,9407.0,161.3178,161.5603,161.2998,161.4705,9407.0
2023-04-28 11:35:00,179.84,179.93,179.8,179.83,7676.0,161.5334,161.6142,161.4974,161.5244,7676.0
2023-04-28 11:40:00,179.82,180.2,179.77,180.15,23455.0,161.5154,161.8567,161.4705,161.8118,23455.0
2023-04-28 11:45:00,180.15,180.27,179.99,180.27,25031.0,161.8118,161.9196,161.6681,161.9196,25031.0
2023-04-28 11:50:00,180.25,180.48,180.17,180.27,28688.0,161.9016,162.1082,161.8298,161.9196,28688.0
2023-04-28 11:55:00,180.3,180.48,180.28,180.34,35014.0,161.9465,162.1082,161.9286,161.9825,35014.0
2023-04-28 12:00:00,180.34,180.42,180.18,180.33,24148.0,161.9825,162.0543,161.8388,161.9735,24148.0
2023-04-28 12:05:00,180.32,180.45,180.19,180.33,14958.0,161.9645,162.0813,161.8477,161.9735,14958.0
2023-04-28 12:10:00,180.31,180.44,180.27,180.28,15218.0,161.9555,162.0723,161.9196,161.9286,15218.0
2023-04-28 12:15:00,180.3,180.33,180.1,180.16,23927.0,161.9465,161.9735,161.7669,161.8208,23927.0
2023-04-28 12:20:00,180.02,180.18,179.9,180.09,11061.0,161.695,161.8388,161.5873,161.7579,11061.0
2023-04-28 12:25:00,180.1,180.34,180.08,180.3,15104.0,161.7669,161.9825,161.7489,161.9465,15104.0
2023-04-28 12:30:00,180.32,180.35,180.17,180.17,13934.0,161.9645,161.9915,161.8298,161.8298,13934.0
2023-04-28 12:35:00,180.18,180.25,179.94,179.94,27223.0,161.8388,161.9016,161.6232,161.6232,27223.0
2023-04-28 12:40:00,179.99,180.18,179.95,180.14,27019.0,161.6681,161.8388,161.6322,161.8028,27019.0
2023-04-28 12:45:00,180.16,180.16,179.95,180.02,11722.0,161.8208,161.8208,161.6322,161.695,11722.0
2023-04-28 12:50:00,180.04,180.05,179.79,179.87,12828.0,161.713,161.722,161.4885,161.5603,12828.0
2023-04-28 12:55:00,179.88,180.21,179.87,180.19,14712.0,161.5693,161.8657,161.5603,161.8477,14712.0
2023-04-28 13:00:00,180.15,180.24,179.95,180.07,8406.0,161.8118,161.8927,161.6322,161.74,8406.0
2023-04-28 13:05:00,180.06,180.25,180.0,180.04,14320.0,161.731,161.9016,161.6771,161.713,14320.0
2023-04-28 13:10:00,180.02,180.25,179.99,180.22,8565.0,161.695,161.9016,161.6681,161.8747,8565.0
2023-04-28 13:15:00,180.22,180.22,179.88,179.88,13714.0,161.8747,161.8747,161.5693,161.5693,13714.0
2023-04-28 13:20:00,179.86,180.16,179.86,180.15,12458.0,161.5513,161.8208,161.5513,161.8118,12458.0
2023-04-28 13:25:00,180.1,180.2,180.05,180.15,6945.0,161.7669,161.8567,161.722,161.8118,6945.0
2023-04-28 13:30:00,180.23,180.24,180.1,180.1,7203.0,161.8837,161.8927,161.7669,161.7669,7203.0
2023-04-28 13:35:00,180.1,180.14,179.76,179.81,20134.0,161.7669,161.8028,161.4615,161.5064,20134.0
2023-04-28 13:40:00,179.84,179.93,179.6,179.7,38835.0,161.5334,161.6142,161.3178,161.4076,38835.0
2023-04-28 13:45:00,179.75,179.75,179.41,179.44,11555.0,161.4525,161.4525,161.1471,161.1741,11555.0
2023-04-28 13:50:00,179.4,179.54,179.37,179.43,12788.0,161.1382,161.2639,161.1112,161.1651,12788.0
2023-04-28 13:55:00,179.39,179.42,179.26,179.42,8720.0,161.1292,161.1561,161.0124,161.1561,8720.0
2023-04-28 14:00:00,179.44,179.8,179.43,179.75,12913.0,161.1741,161.4974,161.1651,161.4525,12913.0
2023-04-28 14:05:00,179.8,179.84,179.65,179.69,14374.0,161.4974,161.5334,161.3627,161.3986,14374.0
2023-04-28 14:10:00,179.69,179.69,179.39,179.55,20560.0,161.3986,161.3986,161.1292,161.2729,20560.0
2023-04-28 14:15:00,179.53,179.75,179.51,179.66,21440.0,161.2549,161.4525,161.237,161.3717,21440.0
2023-04-28 14:20:00,179.69,179.7,179.55,179.6,7740.0,161.3986,161.4076,161.2729,161.3178,7740.0
2023-04-28 14:25:00,179.58,179.59,179.36,179.48,11898.0,161.2998,161.3088,161.1022,161.21,11898.0
2023-04-28 14:30:00,179.51,179.56,179.37,179.37,12463.0,161.237,161.2819,161.1112,161.1112,12463.0
2023-04-28 14:35:00,179.42,179.43,179.11,179.24,16271.0,161.1561,161.1651,160.8777,160.9944,16271.0
2023-04-28 14:40:00,179.23,179.37,179.06,179.2,13046.0,160.9855,161.1112,160.8328,160.9585,13046.0
2023-04-28 14:45:00,179.18,179.26,179.0,179.05,16246.0,160.9406,161.0124,160.7789,160.8238,16246.0
2023-04-28 14:50:00,179.09,179.26,179.07,179.16,7082.0,160.8597,161.0124,160.8418,160.9226,7082.0
2023-04-28 14:55:00,179.12,179.29,179.1,179.28,14629.0,160.8867,161.0394,160.8687,161.0304,14629.0
2023-04-28 15:00:00,179.28,179.62,179.25,179.55,26579.0,161.0304,161.3358,161.0034,161.2729,26579.0
2023-04-28 15:05:00,179.56,179.63,179.51,179.58,13051.0,161.2819,161.3447,161.237,161.2998,13051.0
2023-04-28 15:10:00,179.61,179.71,179.54,179.68,19297.0,161.3268,161.4166,161.2639,161.3897,19297.0
2023-04-28 15:15:00,179.68,179.86,179.63,179.85,16533.0,161.3897,161.5513,161.3447,161.5424,16533.0
2023-04-28 15:20:00,179.86,179.88,179.57,179.7,19300.0,161.5513,161.5693,161.2909,161.4076,19300.0
2023-04-28 15:25:00,179.7,179.78,179.61,179.65,13335.0,161.4076,161.4795,161.3268,161.3627,13335.0
2023-04-28 15:30:00,179.68,179.76,179.55,179.64,15556.0,161.3897,161.4615,161.2729,161.3537,15556.0
2023-04-28 15:35:00,179.62,179.79,179.54,179.59,19203.0,161.3358,161.4885,161.2639,161.3088,19203.0
2023-04-28 15:40:00,179.58,179.72,179.54,179.7,24311.0,161.2998,161.4256,161.2639,161.4076,24311.0
2023-04-28 15:45:00,179.72,179.81,179.54,179.58,30472.0,161.4256,161.5064,161.2639,161.2998,30472.0
2023-04-28 15:50:00,179.58,179.75,179.35,179.7,68720.0,161.2998,161.4525,161.0933,161.4076,68720.0
2023-04-28 15:55:00,179.68,179.89,179.67,179.81,182879.0,161.3897,161.5783,161.3807,161.5064,182879.0
2023-05-01 09:30:00,179.95,180.75,179.67,180.28,76584.0,161.6322,162.3507,161.3807,161.9286,76584.0
2023-05-01 09:35:00,180.37,181.54,180.27,181.52,41429.0,162.0094,163.0603,161.9196,163.0424,41429.0
2023-05-01 09:40:00,181.57,181.79,181.19,181.3,17540.0,163.0873,163.2849,162.746,162.8448,17540.0
2023-05-01 09:45:00,181.37,182.14,181.3,181.72,21301.0,162.9076,163.5992,162.8448,163.222,21301.0
2023-05-01 09:50:00,181.74,181.95,181.55,181.83,14891.0,163.24,163.4286,163.0693,163.3208,14891.0
2023-05-01 09:55:00,181.81,181.9,181.66,181.87,11118.0,163.3028,163.3837,163.1681,163.3567,11118.0
2023-05-01 10:00:00,181.85,182.23,181.44,182.17,21095.0,163.3388,163.6801,162.9705,163.6262,21095.0
2023-05-01 10:05:00,182.24,182.3,181.98,182.18,14278.0,163.6891,163.743,163.4555,163.6352,14278.0
2023-05-01 10:10:00,182.2,182.27,182.05,182.15,11512.0,163.6531,163.716,163.5184,163.6082,11512.0
2023-05-01 10:15:00,182.16,182.51,182.16,182.44,20275.0,163.6172,163.9316,163.6172,163.8687,20275.0
2023-05-01 10:20:00,182.4,182.44,181.99,182.17,15500.0,163.8328,163.8687,163.4645,163.6262,15500.0
2023-05-01 10:25:00,182.16,182.18,181.9,181.98,22623.0,163.6172,163.6352,163.3837,163.4555,22623.0
2023-05-01 10:30:00,182.03,182.16,181.82,182.06,17090.0,163.5004,163.6172,163.3118,163.5274,17090.0
2023-05-01 10:35:00,182.05,182.28,181.96,182.12,10588.0,163.5184,163.725,163.4376,163.5813,10588.0
2023-05-01 10:40:00,182.15,182.25,181.85,181.91,34383.0,163.6082,163.698,163.3388,163.3927,34383.0
2023-05-01 10:45:00,181.91,182.4,181.87,182.4,27573.0,163.3927,163.8328,163.3567,163.8328,27573.0
2023-05-01 10:50:00,182.38,182.38,182.0,182.01,22706.0,163.8148,163.8148,163.4735,163.4825,22706.0
2023-05-01 10:55:00,182.01,182.24,182.0,182.06,25863.0,163.4825,163.6891,163.4735,163.5274,25863.0
2023-05-01 11:00:00,182.06,182.25,182.02,182.14,25425.0,163.5274,163.698,163.4915,163.5992,25425.0
2023-05-01 11:05:00,182.16,182.25,182.09,182.2,13237.0,163.6172,163.698,163.5543,163.6531,13237.0
2023-05-01 11:10:00,182.22,182.38,182.08,182.14,19365.0,163.6711,163.8148,163.5454,163.5992,19365.0
2023-05-01 11:15:00,182.11,182.13,181.86,182.0,35153.0,163.5723,163.5903,163.3477,163.4735,35153.0
2023-05-01 11:20:00,182.05,182.15,181.81,181.82,18433.0,163.5184,163.6082,163.3028,163.3118,18433.0
2023-05-01 11:25:00,181.8,182.16,181.72,182.16,30927.0,163.2939,163.6172,163.222,163.6172,30927.0
2023-05-01 11:30:00,182.15,182.15,181.81,181.87,9323.0,163.6082,163.6082,163.3028,163.3567,9323.0
2023-05-01 11:35:00,181.88,181.92,181.71,181.85,19063.0,163.3657,163.4016,163.213,163.3388,19063.0
2023-05-01 11:40:00,181.82,181.84,181.61,181.79,14006.0,163.3118,163.3298,163.1232,163.2849,14006.0
2023-05-01 11:45:00,181.78,181.85,181.56,181.66,17740.0,163.2759,163.3388,163.0783,163.1681,17740.0
2023-05-01 11:50:00,181.67,181.75,181.5,181.68,22946.0,163.1771,163.2489,163.0244,163.1861,22946.0
2023-05-01 11:55:00,181.65,181.69,181.6,181.65,12628.0,163.1591,163.1951,163.1142,163.1591,12628.0
2023-05-01 12:00:00,181.66,181.85,181.56,181.85,22168.0,163.1681,163.3388,163.0783,163.3388,22168.0
2023-05-01 12:05:00,181.84,182.06,181.84,182.05,19068.0,163.3298,163.5274,163.3298,163.5184,19068.0
2023-05-01 12:10:00,182.04,182.04,181.96,181.97,18041.0,163.5094,163.5094,163.4376,163.4466,18041.0
2023-05-01 12:15:00,181.93,182.05,181.9,182.03,11673.0,163.4106,163.5184,163.3837,163.5004,11673.0
2023-05-01 12:20:00,182.07,182.15,182.03,182.11,26367.0,163.5364,163.6082,163.5004,163.5723,26367.0
2023-05-01 12:25:00,182.09,182.17,182.06,182.17,11404.0,163.5543,163.6262,163.5274,163.6262,11404.0
2023-05-01 12:30:00,182.15,182.42,182.12,182.42,10967.0,163.6082,163.8507,163.5813,163.8507,10967.0
2023-05-01 12:35:00,182.42,182.48,182.3,182.39,20455.0,163.8507,163.9046,163.743,163.8238,20455.0
2023-05-01 12:40:00,182.39,182.62,182.39,182.57,13623.0,163.8238,164.0304,163.8238,163.9855,13623.0
2023-05-01 12:45:00,182.57,182.65,182.31,182.31,10033.0,163.9855,164.0573,163.7519,163.7519,10033.0
2023-05-01 12:50:00,182.35,182.37,182.26,182.28,13170.0,163.7879,163.8058,163.707,163.725,13170.0
2023-05-01 12:55:00,182.31,182.34,182.19,182.24,11526.0,163.7519,163.7789,163.6442,163.6891,11526.0
2023-05-01 13:00:00,182.23,182.33,182.13,182.16,8432.0,163.6801,163.7699,163.5903,163.6172,8432.0
2023-05-01 13:05:00,182.19,182.38,182.18,182.38,7890.0,163.6442,163.8148,163.6352,163.8148,7890.0
2023-05-01 13:10:00,182.36,182.44,182.29,182.4,15656.0,163.7969,163.8687,163.734,163.8328,15656.0
2023-05-01 13:15:00,182.41,182.43,182.24,182.25,5493.0,163.8418,163.8597,163.6891,163.698,5493.0
2023-05-01 13:20:00,182.27,182.32,182.18,182.18,9470.0,163.716,163.7609,163.6352,163.6352,9470.0
2023-05-01 13:25:00,182.18,182.25,181.99,182.07,20007.0,163.6352,163.698,163.4645,163.5364,20007.0
2023-05-01 13:30:00,182.03,182.12,181.91,182.09,13853.0,163.5004,163.5813,163.3927,163.5543,13853.0
2023-05-01 13:35:00,182.13,182.15,181.9,182.02,9439.0,163.5903,163.6082,163.3837,163.4915,9439.0
2023-05-01 13:40:00,182.0,182.27,182.0,182.11,14327.0,163.4735,163.716,163.4735,163.5723,14327.0
2023-05-01 13:45:00,182.14,182.39,182.09,182.34,9750.0,163.5992,163.8238,163.5543,163.7789,9750.0
2023-05-01 13:50:00,182.38,182.38,182.21,182.34,7966.0,163.8148,163.8148,163.6621,163.7789,7966.0
2023-05-01 13:55:00,182.4,182.58,182.31,182.47,12469.0,163.8328,163.9945,163.7519,163.8957,12469.0
2023-05-01 14:00:00,182.49,182.66,182.48,182.66,12568.0,163.9136,164.0663,163.9046,164.0663,12568.0
2023-05-01 14:05:00,182.68,182.69,182.45,182.65,16843.0,164.0843,164.0933,163.8777,164.0573,16843.0
2023-05-01 14:10:00,182.68,182.69,182.33,182.33,7963.0,164.0843,164.0933,163.7699,163.7699,7963.0
2023-05-01 14:15:00,182.35,182.39,182.18,182.3,44989.0,163.7879,163.8238,163.6352,163.743,44989.0
2023-05-01 14:20:00,182.34,182.4,182.22,182.22,19581.0,163.7789,163.8328,163.6711,163.6711,19581.0
2023-05-01 14:25:00,182.21,182.3,182.05,182.18,25523.0,163.6621,163.743,163.5184,163.6352,25523.0
2023-05-01 14:30:00,182.14,182.3,182.01,182.01,11383.0,163.5992,163.743,163.4825,163.4825,11383.0
2023-05-01 14:35:00,182.01,182.29,181.93,182.26,43030.0,163.4825,163.734,163.4106,163.707,43030.0
2023-05-01 14:40:00,182.27,182.55,182.26,182.54,6145.0,163.716,163.9675,163.707,163.9585,6145.0
2023-05-01 14:45:00,182.56,182.57,182.37,182.39,12057.0,163.9765,163.9855,163.8058,163.8238,12057.0
2023-05-01 14:50:00,182.42,182.5,182.36,182.4,8541.0,163.8507,163.9226,163.7969,163.8328,8541.0
2023-05-01 14:55:00,182.39,182.44,182.29,182.42,6255.0,163.8238,163.8687,163.734,163.8507,6255.0
2023-05-01 15:00:00,182.42,182.65,182.42,182.62,20905.0,163.8507,164.0573,163.8507,164.0304,20905.0
2023-05-01 15:05:00,182.61,182.61,182.42,182.47,22605.0,164.0214,164.0214,163.8507,163.8957,22605.0
2023-05-01 15:10:00,182.51,182.52,182.37,182.37,5145.0,163.9316,163.9406,163.8058,163.8058,5145.0
2023-05-01 15:15:00,182.35,182.4,182.24,182.38,14762.0,163.7879,163.8328,163.6891,163.8148,14762.0
2023-05-01 15:20:00,182.38,182.5,182.29,182.33,14772.0,163.8148,163.9226,163.734,163.7699,14772.0
2023-05-01 15:25:00,182.35,182.35,182.24,182.34,7754.0,163.7879,163.7879,163.6891,163.7789,7754.0
2023-05-01 15:30:00,182.33,182.42,182.24,182.27,7918.0,163.7699,163.8507,163.6891,163.716,7918.0
2023-05-01 15:35:00,182.27,182.39,182.21,182.25,14263.0,163.716,163.8238,163.6621,163.698,14263.0
2023-05-01 15:40:00,182.23,182.58,182.22,182.46,24136.0,163.6801,163.9945,163.6711,163.8867,24136.0
2023-05-01 15:45:00,182.47,182.64,182.41,182.45,21240.0,163.8957,164.0483,163.8418,163.8777,21240.0
2023-05-01 15:50:00,182.47,182.52,182.37,182.46,28415.0,163.8957,163.9406,163.8058,163.8867,28415.0
2023-05-01 15:55:00,182.47,182.55,182.08,182.13,114164.0,163.8957,163.9675,163.5454,163.5903,114164.0
2023-05-02 09:30:00,180.7,180.77,179.01,179.8,72027.0,162.3058,162.3687,160.7879,161.4974,72027.0
2023-05-02 09:35:00,179.7,179.79,178.93,179.63,29157.0,161.4076,161.4885,160.716,161.3447,29157.0
2023-05-02 09:40:00,179.62,180.47,179.62,180.37,18358.0,161.3358,162.0992,161.3358,162.0094,18358.0
2023-05-02 09:45:00,180.34,180.43,179.44,179.51,11405.0,161.9825,162.0633,161.1741,161.237,11405.0
2023-05-02 09:50:00,179.44,179.62,179.3,179.41,20812.0,161.1741,161.3358,161.0483,161.1471,20812.0
2023-05-02 09:55:00,179.5,180.01,179.46,179.86,14020.0,161.228,161.6861,161.1921,161.5513,14020.0
2023-05-02 10:00:00,179.94,180.08,179.65,179.8,23288.0,161.6232,161.7489,161.3627,161.4974,23288.0
2023-05-02 10:05:00,179.75,179.8,179.54,179.71,13351.0,161.4525,161.4974,161.2639,161.4166,13351.0
2023-05-02 10:10:00,179.73,179.77,179.22,179.32,21136.0,161.4346,161.4705,160.9765,161.0663,21136.0
2023-05-02 10:15:00,179.33,179.57,179.21,179.55,26103.0,161.0753,161.2909,160.9675,161.2729,26103.0
2023-05-02 10:20:00,179.58,179.58,178.46,178.46,18131.0,161.2998,161.2998,160.2938,160.2938,18131.0
2023-05-02 10:25:00,178.43,178.81,178.31,178.71,35117.0,160.2669,160.6082,160.1591,160.5184,35117.0
2023-05-02 10:30:00,178.69,178.76,178.41,178.41,32260.0,160.5004,160.5633,160.2489,160.2489,32260.0
2023-05-02 10:35:00,178.37,178.69,178.32,178.62,18592.0,160.213,160.5004,160.1681,160.4376,18592.0
2023-05-02 10:40:00,178.64,178.92,178.64,178.76,17383.0,160.4555,160.707,160.4555,160.5633,17383.0
2023-05-02 10:45:00,178.76,178.87,178.45,178.74,20662.0,160.5633,160.6621,160.2849,160.5453,20662.0
2023-05-02 10:50:00,178.79,178.99,178.48,178.67,30131.0,160.5903,160.7699,160.3118,160.4825,30131.0
2023-05-02 10:55:00,178.66,178.75,178.43,178.56,36772.0,160.4735,160.5543,160.2669,160.3837,36772.0
2023-05-02 11:00:00,178.57,178.81,178.14,178.51,14829.0,160.3927,160.6082,160.0064,160.3388,14829.0
2023-05-02 11:05:00,178.46,178.72,178.3,178.62,21417.0,160.2938,160.5274,160.1501,160.4376,21417.0
2023-05-02 11:10:00,178.68,178.85,178.58,178.58,9050.0,160.4915,160.6441,160.4016,160.4016,9050.0
2023-05-02 11:15:00,178.54,178.85,178.5,178.7,15342.0,160.3657,160.6441,160.3298,160.5094,15342.0
2023-05-02 11:20:00,178.72,178.94,178.56,178.73,15576.0,160.5274,160.725,160.3837,160.5364,15576.0
2023-05-02 11:25:00,178.76,178.76,178.46,178.61,23305.0,160.5633,160.5633,160.2938,160.4286,23305.0
2023-05-02 11:30:00,178.6,178.62,178.32,178.62,28005.0,160.4196,160.4376,160.1681,160.4376,28005.0
2023-05-02 11:35:00,178.59,178.73,178.58,178.71,10668.0,160.4106,160.5364,160.4016,160.5184,10668.0
2023-05-02 11:40:00,178.7,179.12,178.69,179.08,13035.0,160.5094,160.8867,160.5004,160.8507,13035.0
2023-05-02 11:45:00,179.13,179.3,179.04,179.26,12046.0,160.8956,161.0483,160.8148,161.0124,12046.0
2023-05-02 11:50:00,179.29,179.3,178.72,178.87,17083.0,161.0394,161.0483,160.5274,160.6621,17083.0
2023-05-02 11:55:00,178.91,179.18,178.66,178.74,20321.0,160.698,160.9406,160.4735,160.5453,20321.0
2023-05-02 12:00:00,178.78,179.05,178.55,178.79,12763.0,160.5813,160.8238,160.3747,160.5903,12763.0
2023-05-02 12:05:00,178.74,178.78,178.58,178.69,11644.0,160.5453,160.5813,160.4016,160.5004,11644.0
2023-05-02 12:10:00,178.67,178.67,178.55,178.62,7504.0,160.4825,160.4825,160.3747,160.4376,7504.0
2023-05-02 12:15:00,178.64,178.65,178.47,178.59,21682.0,160.4555,160.4645,160.3028,160.4106,21682.0
2023-05-02 12:20:00,178.57,178.61,178.47,178.56,10804.0,160.3927,160.4286,160.3028,160.3837,10804.0
2023-05-02 12:25:00,178.56,178.91,178.53,178.91,7556.0,160.3837,160.698,160.3567,160.698,7556.0
2023-05-02 12:30:00,178.92,179.12,178.9,179.04,7755.0,160.707,160.8867,160.6891,160.8148,7755.0
2023-05-02 12:35:00,179.06,179.35,179.06,179.09,10844.0,160.8328,161.0933,160.8328,160.8597,10844.0
2023-05-02 12:40:00,179.08,179.11,178.76,178.85,92381.0,160.8507,160.8777,160.5633,160.6441,92381.0
2023-05-02 12:45:00,178.84,178.91,178.5,178.82,57834.0,160.6352,160.698,160.3298,160.6172,57834.0
2023-05-02 12:50:00,178.84,179.08,178.79,178.82,26982.0,160.6352,160.8507,160.5903,160.6172,26982.0
2023-05-02 12:55:00,178.84,178.97,178.69,178.92,15245.0,160.6352,160.7519,160.5004,160.707,15245.0
2023-05-02 13:00:00,178.93,179.13,178.89,179.13,26645.0,160.716,160.8956,160.6801,160.8956,26645.0
2023-05-02 13:05:00,179.12,179.3,179.06,179.15,26610.0,160.8867,161.0483,160.8328,160.9136,26610.0
2023-05-02 13:10:00,179.16,179.28,178.98,179.0,21835.0,160.9226,161.0304,160.7609,160.7789,21835.0
2023-05-02 13:15:00,179.0,179.15,178.95,178.95,13944.0,160.7789,160.9136,160.734,160.734,13944.0
2023-05-02 13:20:00,178.96,178.96,178.79,178.86,9123.0,160.743,160.743,160.5903,160.6531,9123.0
2023-05-02 13:25:00,178.88,179.09,178.86,179.0,7990.0,160.6711,160.8597,160.6531,160.7789,7990.0
2023-05-02 13:30:00,179.01,179.12,178.85,178.92,10856.0,160.7879,160.8867,160.6441,160.707,10856.0
2023-05-02 13:35:00,178.96,179.2,178.96,179.16,6491.0,160.743,160.9585,160.743,160.9226,6491.0
2023-05-02 13:40:00,179.19,179.39,179.18,179.38,5645.0,160.9495,161.1292,160.9406,161.1202,5645.0
2023-05-02 13:45:00,179.39,179.59,179.38,179.56,10931.0,161.1292,161.3088,161.1202,161.2819,10931.0
2023-05-02 13:50:00,179.61,179.75,179.54,179.55,7648.0,161.3268,161.4525,161.2639,161.2729,7648.0
2023-05-02 13:55:00,179.57,179.66,179.44,179.54,10072.0,161.2909,161.3717,161.1741,161.2639,10072.0
2023-05-02 14:00:00,179.53,179.54,179.08,179.19,15279.0,161.2549,161.2639,160.8507,160.9495,15279.0
2023-05-02 14:05:00,179.19,179.26,179.11,179.18,7786.0,160.9495,161.0124,160.8777,160.9406,7786.0
2023-05-02 14:10:00,179.2,179.24,178.71,178.73,10088.0,160.9585,160.9944,160.5184,160.5364,10088.0
2023-05-02 14:15:00,178.72,178.95,178.7,178.9,10681.0,160.5274,160.734,160.5094,160.6891,10681.0
2023-05-02 14:20:00,178.9,178.98,178.68,178.71,16653.0,160.6891,160.7609,160.4915,160.5184,16653.0
2023-05-02 14:25:00,178.7,178.74,178.58,178.6,15197.0,160.5094,160.5453,160.4016,160.4196,15197.0
2023-05-02 14:30:00,178.63,178.63,178.12,178.25,42676.0,160.4465,160.4465,159.9885,160.1052,42676.0
2023-05-02 14:35:00,178.24,178.36,178.09,178.34,30020.0,160.0962,160.204,159.9615,160.1861,30020.0
2023-05-02 14:40:00,178.35,178.44,178.2,178.34,48695.0,160.195,160.2759,160.0603,160.1861,48695.0
2023-05-02 14:45:00,178.36,178.69,178.35,178.65,18679.0,160.204,160.5004,160.195,160.4645,18679.0
2023-05-02 14:50:00,178.62,178.85,178.62,178.75,9339.0,160.4376,160.6441,160.4376,160.5543,9339.0
2023-05-02 14:55:00,178.68,178.81,178.66,178.77,10627.0,160.4915,160.6082,160.4735,160.5723,10627.0
2023-05-02 15:00:00,178.73,178.85,178.55,178.64,11613.0,160.5364,160.6441,160.3747,160.4555,11613.0
2023-05-02 15:05:00,178.66,178.71,178.63,178.7,10239.0,160.4735,160.5184,160.4465,160.5094,10239.0
2023-05-02 15:10:00,178.71,178.91,178.69,178.85,24221.0,160.5184,160.698,160.5004,160.6441,24221.0
2023-05-02 15:15:00,178.85,178.89,178.44,178.62,18124.0,160.6441,160.6801,160.2759,160.4376,18124.0
2023-05-02 15:20:00,178.62,178.72,178.51,178.62,13981.0,160.4376,160.5274,160.3388,160.4376,13981.0
2023-05-02 15:25:00,178.63,178.77,178.54,178.73,15423.0,160.4465,160.5723,160.3657,160.5364,15423.0
2023-05-02 15:30:00,178.72,178.75,178.38,178.46,29366.0,160.5274,160.5543,160.222,160.2938,29366.0
2023-05-02 15:35:00,178.45,178.59,178.3,178.54,42144.0,160.2849,160.4106,160.1501,160.3657,42144.0
2023-05-02 15:40:00,178.55,178.59,178.5,178.55,29000.0,160.3747,160.4106,160.3298,160.3747,29000.0
2023-05-02 15:45:00,178.56,178.57,177.88,178.16,114892.0,160.3837,160.3927,159.7729,160.0244,114892.0
2023-05-02 15:50:00,178.15,178.31,178.0,178.06,75035.0,160.0154,160.1591,159.8807,159.9346,75035.0
2023-05-02 15:55:00,178.06,178.15,177.68,177.77,194872.0,159.9346,160.0154,159.5932,159.6741,194872.0
2023-05-03 09:30:00,177.5,178.0,176.21,176.51,81938.0,159.4316,159.8807,158.2729,158.5423,81938.0
2023-05-03 09:35:00,176.51,176.9,176.42,176.61,24214.0,158.5423,158.8926,158.4615,158.6322,24214.0
2023-05-03 09:40:00,176.66,177.0,176.5,176.51,49752.0,158.6771,158.9825,158.5334,158.5423,49752.0
2023-05-03 09:45:00,176.56,176.91,176.35,176.86,38058.0,158.5873,158.9016,158.3986,158.8567,38058.0
2023-05-03 09:50:00,176.86,177.36,176.68,177.32,32078.0,158.8567,159.3058,158.695,159.2699,32078.0
2023-05-03 09:55:00,177.37,177.57,177.25,177.47,12000.0,159.3148,159.4944,159.207,159.4046,12000.0
2023-05-03 10:00:00,177.66,177.91,177.47,177.79,31778.0,159.5753,159.7998,159.4046,159.6921,31778.0
2023-05-03 10:05:00,177.79,177.82,177.21,177.22,11799.0,159.6921,159.719,159.1711,159.1801,11799.0
2023-05-03 10:10:00,177.32,177.56,177.2,177.35,12817.0,159.2699,159.4855,159.1621,159.2968,12817.0
2023-05-03 10:15:00,177.28,177.6,177.27,177.34,27021.0,159.234,159.5214,159.225,159.2879,27021.0
2023-05-03 10:20:00,177.38,177.45,177.24,177.33,18242.0,159.3238,159.3867,159.198,159.2789,18242.0
2023-05-03 10:25:00,177.32,177.5,177.22,177.49,13957.0,159.2699,159.4316,159.1801,159.4226,13957.0
2023-05-03 10:30:00,177.51,177.92,177.41,177.68,26027.0,159.4406,159.8088,159.3507,159.5932,26027.0
2023-05-03 10:35:00,177.65,177.79,177.55,177.55,19448.0,159.5663,159.6921,159.4765,159.4765,19448.0
2023-05-03 10:40:00,177.53,177.6,177.01,177.08,19920.0,159.4585,159.5214,158.9914,159.0543,19920.0
2023-05-03 10:45:00,177.11,177.19,176.86,176.91,41422.0,159.0813,159.1531,158.8567,158.9016,41422.0
2023-05-03 10:50:00,176.97,177.08,176.66,176.66,17142.0,158.9555,159.0543,158.6771,158.6771,17142.0
2023-05-03 10:55:00,176.67,176.82,176.58,176.63,13445.0,158.6861,158.8208,158.6052,158.6501,13445.0
2023-05-03 11:00:00,176.64,176.64,176.34,176.55,24188.0,158.6591,158.6591,158.3897,158.5783,24188.0
2023-05-03 11:05:00,176.59,176.59,176.26,176.29,20146.0,158.6142,158.6142,158.3178,158.3447,20146.0
2023-05-03 11:10:00,176.28,176.56,176.17,176.48,11906.0,158.3358,158.5873,158.237,158.5154,11906.0
2023-05-03 11:15:00,176.49,176.73,176.4,176.6,12294.0,158.5244,158.74,158.4435,158.6232,12294.0
2023-05-03 11:20:00,176.61,176.73,176.41,176.67,15044.0,158.6322,158.74,158.4525,158.6861,15044.0
2023-05-03 11:25:00,176.63,176.78,176.53,176.57,10798.0,158.6501,158.7849,158.5603,158.5962,10798.0
2023-05-03 11:30:00,176.57,176.95,176.49,176.83,14294.0,158.5962,158.9376,158.5244,158.8298,14294.0
2023-05-03 11:35:00,176.86,177.09,176.86,176.87,22077.0,158.8567,159.0633,158.8567,158.8657,22077.0
2023-05-03 11:40:00,176.85,176.95,176.68,176.74,14201.0,158.8477,158.9376,158.695,158.7489,14201.0
2023-05-03 11:45:00,176.75,176.91,176.73,176.84,8061.0,158.7579,158.9016,158.74,158.8388,8061.0
2023-05-03 11:50:00,176.84,176.85,176.53,176.61,16534.0,158.8388,158.8477,158.5603,158.6322,16534.0
2023-05-03 11:55:00,176.59,176.8,176.54,176.58,18747.0,158.6142,158.8028,158.5693,158.6052,18747.0
2023-05-03 12:00:00,176.55,176.74,176.54,176.72,6249.0,158.5783,158.7489,158.5693,158.731,6249.0
2023-05-03 12:05:00,176.7,176.98,176.63,176.95,23318.0,158.713,158.9645,158.6501,158.9376,23318.0
2023-05-03 12:10:00,176.97,177.19,176.97,177.07,10080.0,158.9555,159.1531,158.9555,159.0453,10080.0
2023-05-03 12:15:00,177.04,177.07,176.91,176.96,15228.0,159.0184,159.0453,158.9016,158.9465,15228.0
2023-05-03 12:20:00,176.94,177.04,176.81,177.02,10447.0,158.9286,159.0184,158.8118,159.0004,10447.0
2023-05-03 12:25:00,176.98,177.17,176.92,177.13,5998.0,158.9645,159.1352,158.9106,159.0992,5998.0
2023-05-03 12:30:00,177.11,177.29,177.07,177.09,7498.0,159.0813,159.2429,159.0453,159.0633,7498.0
2023-05-03 12:35:00,177.1,177.22,176.97,177.01,7763.0,159.0723,159.1801,158.9555,158.9914,7763.0
2023-05-03 12:40:00,177.04,177.12,176.95,176.99,7290.0,159.0184,159.0903,158.9376,158.9735,7290.0
2023-05-03 12:45:00,176.99,177.15,176.89,177.0,12482.0,158.9735,159.1172,158.8837,158.9825,12482.0
2023-05-03 12:50:00,177.0,177.01,176.85,176.85,8328.0,158.9825,158.9914,158.8477,158.8477,8328.0
2023-05-03 12:55:00,176.82,177.03,176.82,176.96,10712.0,158.8208,159.0094,158.8208,158.9465,10712.0
2023-05-03 13:00:00,176.97,177.11,176.93,176.99,24401.0,158.9555,159.0813,158.9196,158.9735,24401.0
2023-05-03 13:05:00,177.01,177.04,176.91,176.99,9450.0,158.9914,159.0184,158.9016,158.9735,9450.0
2023-05-03 13:10:00,176.98,177.23,176.95,177.11,13627.0,158.9645,159.1891,158.9376,159.0813,13627.0
2023-05-03 13:15:00,177.12,177.16,176.97,176.97,13295.0,159.0903,159.1262,158.9555,158.9555,13295.0
2023-05-03 13:20:00,176.96,177.19,176.94,177.15,12305.0,158.9465,159.1531,158.9286,159.1172,12305.0
2023-05-03 13:25:00,177.17,177.22,177.12,177.15,7046.0,159.1352,159.1801,159.0903,159.1172,7046.0
2023-05-03 13:30:00,177.18,177.21,177.05,177.11,8867.0,159.1441,159.1711,159.0274,159.0813,8867.0
2023-05-03 13:35:00,177.12,177.15,176.92,176.92,7143.0,159.0903,159.1172,158.9106,158.9106,7143.0
2023-05-03 13:40:00,176.94,177.05,176.86,176.94,9009.0,158.9286,159.0274,158.8567,158.9286,9009.0
2023-05-03 13:45:00,176.94,176.96,176.61,176.63,9674.0,158.9286,158.9465,158.6322,158.6501,9674.0
2023-05-03 13:50:00,176.65,176.75,176.62,176.72,30957.0,158.6681,158.7579,158.6411,158.731,30957.0
2023-05-03 13:55:00,176.72,176.92,176.71,176.77,13535.0,158.731,158.9106,158.722,158.7759,13535.0
2023-05-03 14:00:00,176.79,177.32,176.43,176.76,24125.0,158.7938,159.2699,158.4705,158.7669,24125.0
2023-05-03 14:05:00,176.74,176.95,176.5,176.69,11482.0,158.7489,158.9376,158.5334,158.704,11482.0
2023-05-03 14:10:00,176.7,176.77,176.39,176.75,14956.0,158.713,158.7759,158.4346,158.7579,14956.0
2023-05-03 14:15:00,176.78,176.84,176.58,176.72,11476.0,158.7849,158.8388,158.6052,158.731,11476.0
2023-05-03 14:20:00,176.78,177.05,176.75,176.99,15801.0,158.7849,159.0274,158.7579,158.9735,15801.0
2023-05-03 14:25:00,176.98,177.27,176.91,177.1,22079.0,158.9645,159.225,158.9016,159.0723,22079.0
2023-05-03 14:30:00,177.18,177.33,176.82,176.84,24125.0,159.1441,159.2789,158.8208,158.8388,24125.0
2023-05-03 14:35:00,176.84,177.31,176.32,177.18,48553.0,158.8388,159.2609,158.3717,159.1441,48553.0
2023-05-03 14:40:00,177.26,177.8,176.75,176.9,15654.0,159.216,159.701,158.7579,158.8926,15654.0
2023-05-03 14:45:00,176.89,177.19,176.66,176.82,13717.0,158.8837,159.1531,158.6771,158.8208,13717.0
2023-05-03 14:50:00,176.75,176.82,176.16,176.47,33183.0,158.7579,158.8208,158.228,158.5064,33183.0
2023-05-03 14:55:00,176.44,177.08,176.36,176.8,22774.0,158.4795,159.0543,158.4076,158.8028,22774.0
2023-05-03 15:00:00,176.84,176.92,176.35,176.61,15517.0,158.8388,158.9106,158.3986,158.6322,15517.0
2023-05-03 15:05:00,176.62,177.17,176.0,176.13,17683.0,158.6411,159.1352,158.0843,158.201,17683.0
2023-05-03 15:10:00,176.09,176.09,175.5,175.81,31778.0,158.1651,158.1651,157.6352,157.9136,31778.0
2023-05-03 15:15:00,175.81,176.25,175.61,176.1,68302.0,157.9136,158.3088,157.734,158.1741,68302.0
2023-05-03 15:20:00,175.97,176.22,175.61,176.13,94019.0,158.0573,158.2819,157.734,158.201,94019.0
2023-05-03 15:25:00,176.12,176.44,175.8,175.91,60201.0,158.192,158.4795,157.9046,158.0034,60201.0
2023-05-03 15:30:00,175.92,176.09,175.75,176.09,107441.0,158.0124,158.1651,157.8597,158.1651,107441.0
2023-05-03 15:35:00,176.07,176.24,176.02,176.05,43576.0,158.1471,158.2998,158.1022,158.1292,43576.0
2023-05-03 15:40:00,176.04,176.15,175.83,176.03,45659.0,158.1202,158.219,157.9316,158.1112,45659.0
2023-05-03 15:45:00,176.03,176.25,175.74,175.74,136034.0,158.1112,158.3088,157.8507,157.8507,136034.0
2023-05-03 15:50:00,175.78,175.96,175.54,175.67,102791.0,157.8867,158.0483,157.6711,157.7879,102791.0
2023-05-03 15:55:00,175.66,175.94,175.5,175.93,143680.0,157.7789,158.0304,157.6352,158.0214,143680.0
2023-05-04 09:30:00,174.55,174.56,174.07,174.23,72173.0,156.7819,156.7908,156.3507,156.4944,72173.0
2023-05-04 09:35:00,174.14,174.95,174.13,174.44,21049.0,156.4136,157.1411,156.4046,156.6831,21049.0
2023-05-04 09:40:00,174.48,174.68,173.67,173.74,67078.0,156.719,156.8986,155.9914,156.0543,67078.0
2023-05-04 09:45:00,173.79,174.05,173.46,173.88,74585.0,156.0992,156.3328,155.8028,156.1801,74585.0
2023-05-04 09:50:00,173.9,174.43,173.69,174.37,23236.0,156.198,156.6741,156.0094,156.6202,23236.0
2023-05-04 09:55:00,174.41,174.64,174.27,174.43,23978.0,156.6561,156.8627,156.5304,156.6741,23978.0
2023-05-04 10:00:00,174.31,174.44,174.11,174.22,28307.0,156.5663,156.6831,156.3867,156.4855,28307.0
2023-05-04 10:05:00,174.22,174.36,174.0,174.0,22623.0,156.4855,156.6112,156.2878,156.2878,22623.0
2023-05-04 10:10:00,174.02,174.07,173.68,173.82,39075.0,156.3058,156.3507,156.0004,156.1262,39075.0
2023-05-04 10:15:00,173.72,173.9,173.12,173.46,55693.0,156.0364,156.198,155.4974,155.8028,55693.0
2023-05-04 10:20:00,173.43,173.43,172.86,173.21,59868.0,155.7759,155.7759,155.2639,155.5783,59868.0
2023-05-04 10:25:00,173.21,173.21,172.86,173.09,51050.0,155.5783,155.5783,155.2639,155.4705,51050.0
2023-05-04 10:30:00,173.1,173.44,172.98,173.38,48812.0,155.4795,155.7849,155.3717,155.731,48812.0
2023-05-04 10:35:00,173.46,173.66,173.04,173.13,42076.0,155.8028,155.9825,155.4256,155.5064,42076.0
2023-05-04 10:40:00,173.05,173.36,172.95,173.0,54197.0,155.4346,155.713,155.3447,155.3896,54197.0
2023-05-04 10:45:00,173.05,173.66,173.01,173.3,42898.0,155.4346,155.9825,155.3986,155.6591,42898.0
2023-05-04 10:50:00,173.27,173.52,173.1,173.52,26190.0,155.6322,155.8567,155.4795,155.8567,26190.0
2023-05-04 10:55:00,173.52,173.59,172.89,172.91,28892.0,155.8567,155.9196,155.2908,155.3088,28892.0
2023-05-04 11:00:00,172.93,173.11,172.89,173.01,16206.0,155.3268,155.4884,155.2908,155.3986,16206.0
2023-05-04 11:05:00,173.05,173.75,173.05,173.68,16032.0,155.4346,156.0633,155.4346,156.0004,16032.0
2023-05-04 11:10:00,173.66,173.99,173.63,173.92,11974.0,155.9825,156.2789,155.9555,156.216,11974.0
2023-05-04 11:15:00,173.92,174.04,173.61,173.76,11523.0,156.216,156.3238,155.9375,156.0723,11523.0
2023-05-04 11:20:00,173.78,173.79,173.43,173.46,9501.0,156.0902,156.0992,155.7759,155.8028,9501.0
2023-05-04 11:25:00,173.42,173.68,173.33,173.37,9925.0,155.7669,156.0004,155.6861,155.722,9925.0
2023-05-04 11:30:00,173.38,173.49,173.22,173.38,18122.0,155.731,155.8298,155.5872,155.731,18122.0
2023-05-04 11:35:00,173.34,173.52,173.18,173.43,13591.0,155.695,155.8567,155.5513,155.7759,13591.0
2023-05-04 11:40:00,173.47,173.54,173.33,173.51,8474.0,155.8118,155.8747,155.6861,155.8477,8474.0
2023-05-04 11:45:00,173.47,173.57,173.38,173.56,9946.0,155.8118,155.9016,155.731,155.8926,9946.0
2023-05-04 11:50:00,173.54,173.63,173.45,173.54,12861.0,155.8747,155.9555,155.7938,155.8747,12861.0
2023-05-04 11:55:00,173.53,173.56,173.34,173.36,18247.0,155.8657,155.8926,155.695,155.713,18247.0
2023-05-04 12:00:00,173.39,173.43,173.23,173.24,16315.0,155.7399,155.7759,155.5962,155.6052,16315.0
2023-05-04 12:05:00,173.21,173.27,173.09,173.24,13505.0,155.5783,155.6322,155.4705,155.6052,13505.0
2023-05-04 12:10:00,173.21,173.3,173.14,173.26,17516.0,155.5783,155.6591,155.5154,155.6232,17516.0
2023-05-04 12:15:00,173.25,173.49,173.25,173.4,15271.0,155.6142,155.8298,155.6142,155.7489,15271.0
2023-05-04 12:20:00,173.39,173.63,173.39,173.6,21856.0,155.7399,155.9555,155.7399,155.9286,21856.0
2023-05-04 12:25:00,173.62,173.66,173.46,173.57,21859.0,155.9465,155.9825,155.8028,155.9016,21859.0
2023-05-04 12:30:00,173.64,173.7,173.5,173.54,18701.0,155.9645,156.0184,155.8387,155.8747,18701.0
2023-05-04 12:35:00,173.49,173.59,173.45,173.59,12149.0,155.8298,155.9196,155.7938,155.9196,12149.0
2023-05-04 12:40:00,173.65,173.87,173.63,173.76,12996.0,155.9735,156.1711,155.9555,156.0723,12996.0
2023-05-04 12:45:00,173.71,173.76,173.54,173.67,13952.0,156.0274,156.0723,155.8747,155.9914,13952.0
2023-05-04 12:50:00,173.72,173.84,173.56,173.67,12417.0,156.0364,156.1441,155.8926,155.9914,12417.0
2023-05-04 12:55:00,173.71,173.93,173.69,173.86,14144.0,156.0274,156.225,156.0094,156.1621,14144.0
2023-05-04 13:00:00,173.86,173.91,173.8,173.89,9981.0,156.1621,156.207,156.1082,156.189,9981.0
2023-05-04 13:05:00,173.93,174.13,173.9,174.06,14132.0,156.225,156.4046,156.198,156.3417,14132.0
2023-05-04 13:10:00,174.02,174.14,173.91,173.92,16390.0,156.3058,156.4136,156.207,156.216,16390.0
2023-05-04 13:15:00,173.93,174.09,173.87,173.92,9895.0,156.225,156.3687,156.1711,156.216,9895.0
2023-05-04 13:20:00,173.94,174.35,173.94,174.34,13786.0,156.234,156.6022,156.234,156.5932,13786.0
2023-05-04 13:25:00,174.31,174.31,174.11,174.16,11839.0,156.5663,156.5663,156.3867,156.4316,11839.0
2023-05-04 13:30:00,174.21,174.36,174.16,174.35,13280.0,156.4765,156.6112,156.4316,156.6022,13280.0
2023-05-04 13:35:00,174.37,174.37,174.16,174.19,12794.0,156.6202,156.6202,156.4316,156.4585,12794.0
2023-05-04 13:40:00,174.22,174.22,174.05,174.12,9662.0,156.4855,156.4855,156.3328,156.3956,9662.0
2023-05-04 13:45:00,174.14,174.14,173.86,173.98,12177.0,156.4136,156.4136,156.1621,156.2699,12177.0
2023-05-04 13:50:00,173.94,174.02,173.8,174.0,11197.0,156.234,156.3058,156.1082,156.2878,11197.0
2023-05-04 13:55:00,173.99,173.99,173.82,173.92,16097.0,156.2789,156.2789,156.1262,156.216,16097.0
2023-05-04 14:00:00,173.94,173.94,173.71,173.78,13979.0,156.234,156.234,156.0274,156.0902,13979.0
2023-05-04 14:05:00,173.8,173.83,173.71,173.81,11894.0,156.1082,156.1352,156.0274,156.1172,11894.0
2023-05-04 14:10:00,173.81,173.95,173.8,173.93,14890.0,156.1172,156.2429,156.1082,156.225,14890.0
2023-05-04 14:15:00,173.94,173.97,173.83,173.9,14254.0,156.234,156.2609,156.1352,156.198,14254.0
2023-05-04 14:20:00,173.9,173.93,173.73,173.75,10631.0,156.198,156.225,156.0453,156.0633,10631.0
2023-05-04 14:25:00,173.73,173.75,173.48,173.52,36314.0,156.0453,156.0633,155.8208,155.8567,36314.0
2023-05-04 14:30:00,173.52,173.52,173.17,173.42,52380.0,155.8567,155.8567,155.5423,155.7669,52380.0
2023-05-04 14:35:00,173.42,173.62,173.27,173.27,20611.0,155.7669,155.9465,155.6322,155.6322,20611.0
2023-05-04 14:40:00,173.3,173.37,173.24,173.32,25490.0,155.6591,155.722,155.6052,155.6771,25490.0
2023-05-04 14:45:00,173.31,173.45,173.31,173.39,17954.0,155.6681,155.7938,155.6681,155.7399,17954.0
2023-05-04 14:50:00,173.37,173.48,173.32,173.44,10671.0,155.722,155.8208,155.6771,155.7849,10671.0
2023-05-04 14:55:00,173.43,173.63,173.42,173.63,16882.0,155.7759,155.9555,155.7669,155.9555,16882.0
2023-05-04 15:00:00,173.63,173.78,173.62,173.69,18464.0,155.9555,156.0902,155.9465,156.0094,18464.0
2023-05-04 15:05:00,173.66,173.86,173.63,173.73,20656.0,155.9825,156.1621,155.9555,156.0453,20656.0
2023-05-04 15:10:00,173.77,173.78,173.37,173.37,17048.0,156.0813,156.0902,155.722,155.722,17048.0
2023-05-04 15:15:00,173.35,173.35,173.2,173.32,42726.0,155.704,155.704,155.5693,155.6771,42726.0
2023-05-04 15:20:00,173.3,173.4,173.26,173.4,19705.0,155.6591,155.7489,155.6232,155.7489,19705.0
2023-05-04 15:25:00,173.39,173.54,173.37,173.48,18352.0,155.7399,155.8747,155.722,155.8208,18352.0
2023-05-04 15:30:00,173.46,173.61,173.39,173.56,31871.0,155.8028,155.9375,155.7399,155.8926,31871.0
2023-05-04 15:35:00,173.56,173.75,173.53,173.54,39809.0,155.8926,156.0633,155.8657,155.8747,39809.0
2023-05-04 15:40:00,173.55,173.61,173.38,173.41,41222.0,155.8837,155.9375,155.731,155.7579,41222.0
2023-05-04 15:45:00,173.4,173.65,173.3,173.63,50863.0,155.7489,155.9735,155.6591,155.9555,50863.0
2023-05-04 15:50:00,173.64,173.66,173.32,173.41,79358.0,155.9645,155.9825,155.6771,155.7579,79358.0
2023-05-04 15:55:00,173.43,173.57,173.2,173.31,187978.0,155.7759,155.9016,155.5693,155.6681,187978.0
2023-05-05 09:30:00,175.18,175.38,174.45,174.72,77311.0,157.3477,157.5274,156.692,156.9346,77311.0
2023-05-05 09:35:00,174.7,174.85,174.42,174.42,8853.0,156.9166,157.0513,156.6651,156.6651,8853.0
2023-05-05 09:40:00,174.55,175.5,174.48,175.5,19264.0,156.7819,157.6352,156.719,157.6352,19264.0
2023-05-05 09:45:00,175.5,175.54,175.28,175.35,13642.0,157.6352,157.6711,157.4376,157.5004,13642.0
2023-05-05 09:50:00,175.36,175.36,174.84,174.94,13970.0,157.5094,157.5094,157.0423,157.1322,13970.0
2023-05-05 09:55:00,174.94,175.09,174.8,175.08,9612.0,157.1322,157.2669,157.0064,157.2579,9612.0
2023-05-05 10:00:00,175.09,175.25,174.85,175.24,25327.0,157.2669,157.4106,157.0513,157.4016,25327.0
2023-05-05 10:05:00,175.28,175.67,175.13,175.67,17131.0,157.4376,157.7879,157.3028,157.7879,17131.0
2023-05-05 10:10:00,175.64,175.67,175.21,175.28,10353.0,157.7609,157.7879,157.3747,157.4376,10353.0
2023-05-05 10:15:00,175.24,175.24,175.05,175.08,12795.0,157.4016,157.4016,157.231,157.2579,12795.0
2023-05-05 10:20:00,175.09,175.14,174.6,174.61,11408.0,157.2669,157.3118,156.8268,156.8358,11408.0
2023-05-05 10:25:00,174.58,174.75,174.51,174.62,18072.0,156.8088,156.9615,156.7459,156.8447,18072.0
2023-05-05 10:30:00,174.62,174.88,174.59,174.82,6752.0,156.8447,157.0783,156.8178,157.0244,6752.0
2023-05-05 10:35:00,174.81,174.82,174.54,174.65,6849.0,157.0154,157.0244,156.7729,156.8717,6849.0
2023-05-05 10:40:00,174.71,174.87,174.59,174.63,5261.0,156.9256,157.0693,156.8178,156.8537,5261.0
2023-05-05 10:45:00,174.7,174.7,174.5,174.51,5115.0,156.9166,156.9166,156.737,156.7459,5115.0
2023-05-05 10:50:00,174.57,174.9,174.53,174.78,10402.0,156.7998,157.0962,156.7639,156.9885,10402.0
2023-05-05 10:55:00,174.77,174.82,174.61,174.78,7928.0,156.9795,157.0244,156.8358,156.9885,7928.0
2023-05-05 11:00:00,174.86,174.98,174.86,174.98,5361.0,157.0603,157.1681,157.0603,157.1681,5361.0
2023-05-05 11:05:00,175.0,175.0,174.68,174.7,17859.0,157.1861,157.1861,156.8986,156.9166,17859.0
2023-05-05 11:10:00,174.72,174.98,174.66,174.9,6225.0,156.9346,157.1681,156.8807,157.0962,6225.0
2023-05-05 11:15:00,174.85,174.94,174.59,174.61,6993.0,157.0513,157.1322,156.8178,156.8358,6993.0
2023-05-05 11:20:00,174.61,174.86,174.61,174.75,7420.0,156.8358,157.0603,156.8358,156.9615,7420.0
2023-05-05 11:25:00,174.78,174.97,174.68,174.95,7998.0,156.9885,157.1591,156.8986,157.1411,7998.0
2023-05-05 11:30:00,174.98,174.98,174.78,174.83,7240.0,157.1681,157.1681,156.9885,157.0334,7240.0
2023-05-05 11:35:00,174.87,174.87,174.67,174.72,8647.0,157.0693,157.0693,156.8896,156.9346,8647.0
2023-05-05 11:40:00,174.68,174.71,174.59,174.61,6188.0,156.8986,156.9256,156.8178,156.8358,6188.0
2023-05-05 11:45:00,174.58,174.64,174.52,174.56,4923.0,156.8088,156.8627,156.7549,156.7908,4923.0
2023-05-05 11:50:00,174.6,174.6,174.45,174.48,7487.0,156.8268,156.8268,156.692,156.719,7487.0
2023-05-05 11:55:00,174.46,174.48,174.34,174.48,4949.0,156.701,156.719,156.5932,156.719,4949.0
2023-05-05 12:00:00,174.47,174.55,174.37,174.4,9201.0,156.71,156.7819,156.6202,156.6471,9201.0
2023-05-05 12:05:00,174.33,174.42,174.29,174.36,2556.0,156.5843,156.6651,156.5483,156.6112,2556.0
2023-05-05 12:10:00,174.33,174.4,174.21,174.25,5356.0,156.5843,156.6471,156.4765,156.5124,5356.0
2023-05-05 12:15:00,174.22,174.34,174.21,174.27,2734.0,156.4855,156.5932,156.4765,156.5304,2734.0
2023-05-05 12:20:00,174.32,174.57,174.31,174.57,4202.0,156.5753,156.7998,156.5663,156.7998,4202.0
2023-05-05 12:25:00,174.6,174.63,174.46,174.49,3664.0,156.8268,156.8537,156.701,156.728,3664.0
2023-05-05 12:30:00,174.48,174.51,174.39,174.45,5818.0,156.719,156.7459,156.6381,156.692,5818.0
2023-05-05 12:35:00,174.42,174.42,174.24,174.27,6291.0,156.6651,156.6651,156.5034,156.5304,6291.0
2023-05-05 12:40:00,174.25,174.28,174.02,174.04,10081.0,156.5124,156.5393,156.3058,156.3238,10081.0
2023-05-05 12:45:00,174.03,174.06,173.8,173.81,15173.0,156.3148,156.3417,156.1082,156.1172,15173.0
2023-05-05 12:50:00,173.85,173.93,173.81,173.92,6514.0,156.1531,156.225,156.1172,156.216,6514.0
2023-05-05 12:55:00,173.9,174.05,173.89,174.01,3437.0,156.198,156.3328,156.189,156.2968,3437.0
2023-05-05 13:00:00,174.03,174.16,174.03,174.05,4257.0,156.3148,156.4316,156.3148,156.3328,4257.0
2023-05-05 13:05:00,174.01,174.09,174.0,174.06,12394.0,156.2968,156.3687,156.2878,156.3417,12394.0
2023-05-05 13:10:00,174.05,174.36,174.05,174.27,34647.0,156.3328,156.6112,156.3328,156.5304,34647.0
2023-05-05 13:15:00,174.34,174.68,174.24,174.34,57280.0,156.5932,156.8986,156.5034,156.5932,57280.0
2023-05-05 13:20:00,174.37,174.43,174.29,174.32,12760.0,156.6202,156.6741,156.5483,156.5753,12760.0
2023-05-05 13:25:00,174.33,174.39,174.24,174.31,12181.0,156.5843,156.6381,156.5034,156.5663,12181.0
2023-05-05 13:30:00,174.3,174.39,174.2,174.27,9668.0,156.5573,156.6381,156.4675,156.5304,9668.0
2023-05-05 13:35:00,174.28,174.38,174.24,174.25,9021.0,156.5393,156.6292,156.5034,156.5124,9021.0
2023-05-05 13:40:00,174.22,174.28,174.07,174.24,12323.0,156.4855,156.5393,156.3507,156.5034,12323.0
2023-05-05 13:45:00,174.24,174.34,174.21,174.3,46386.0,156.5034,156.5932,156.4765,156.5573,46386.0
2023-05-05 13:50:00,174.33,174.56,174.31,174.56,32226.0,156.5843,156.7908,156.5663,156.7908,32226.0
2023-05-05 13:55:00,174.6,174.61,174.42,174.61,9459.0,156.8268,156.8358,156.6651,156.8358,9459.0
2023-05-05 14:00:00,174.66,174.91,174.61,174.89,14686.0,156.8807,157.1052,156.8358,157.0873,14686.0
2023-05-05 14:05:00,174.91,175.11,174.9,175.09,16397.0,157.1052,157.2849,157.0962,157.2669,16397.0
2023-05-05 14:10:00,175.09,175.21,175.01,175.21,18167.0,157.2669,157.3747,157.195,157.3747,18167.0
2023-05-05 14:15:00,175.24,175.26,175.04,175.05,18063.0,157.4016,157.4196,157.222,157.231,18063.0
2023-05-05 14:20:00,175.03,175.3,175.01,175.28,16561.0,157.213,157.4555,157.195,157.4376,16561.0
2023-05-05 14:25:00,175.3,175.68,175.29,175.6,19049.0,157.4555,157.7968,157.4465,157.725,19049.0
2023-05-05 14:30:00,175.58,175.65,175.46,175.65,14742.0,157.707,157.7699,157.5992,157.7699,14742.0
2023-05-05 14:35:00,175.69,175.83,175.61,175.81,30575.0,157.8058,157.9316,157.734,157.9136,30575.0
2023-05-05 14:40:00,175.81,175.9,175.77,175.84,7795.0,157.9136,157.9944,157.8777,157.9405,7795.0
2023-05-05 14:45:00,175.83,175.9,175.76,175.81,7179.0,157.9316,157.9944,157.8687,157.9136,7179.0
2023-05-05 14:50:00,175.77,176.22,175.77,176.2,16113.0,157.8777,158.2819,157.8777,158.2639,16113.0
2023-05-05 14:55:00,176.19,176.29,176.07,176.09,17512.0,158.2549,158.3447,158.1471,158.1651,17512.0
2023-05-05 15:00:00,176.1,176.17,175.94,176.16,10691.0,158.1741,158.237,158.0304,158.228,10691.0
2023-05-05 15:05:00,176.14,176.18,176.04,176.15,9309.0,158.21,158.2459,158.1202,158.219,9309.0
2023-05-05 15:10:00,176.12,176.14,175.97,176.02,9485.0,158.192,158.21,158.0573,158.1022,9485.0
2023-05-05 15:15:00,176.01,176.06,175.88,175.93,17490.0,158.0932,158.1382,157.9765,158.0214,17490.0
2023-05-05 15:20:00,175.92,176.05,175.76,176.04,13835.0,158.0124,158.1292,157.8687,158.1202,13835.0
2023-05-05 15:25:00,176.08,176.14,176.0,176.09,15269.0,158.1561,158.21,158.0843,158.1651,15269.0
2023-05-05 15:30:00,176.08,176.13,175.98,176.04,26420.0,158.1561,158.201,158.0663,158.1202,26420.0
2023-05-05 15:35:00,176.05,176.07,175.8,175.86,18990.0,158.1292,158.1471,157.9046,157.9585,18990.0
2023-05-05 15:40:00,175.85,175.88,175.71,175.74,21688.0,157.9495,157.9765,157.8238,157.8507,21688.0
2023-05-05 15:45:00,175.7,175.71,175.58,175.65,27108.0,157.8148,157.8238,157.707,157.7699,27108.0
2023-05-05 15:50:00,175.64,175.64,175.32,175.52,55840.0,157.7609,157.7609,157.4735,157.6531,55840.0
2023-05-05 15:55:00,175.54,175.82,175.53,175.76,132910.0,157.6711,157.9226,157.6621,157.8687,132910.0
2023-05-08 09:30:00,175.91,176.08,175.36,175.41,44873.0,158.0034,158.1561,157.5094,157.5543,44873.0
2023-05-08 09:35:00,175.37,176.24,175.36,176.22,7521.0,157.5184,158.2998,157.5094,158.2819,7521.0
2023-05-08 09:40:00,176.27,176.36,175.79,175.84,11622.0,158.3268,158.4076,157.8956,157.9405,11622.0
2023-05-08 09:45:00,175.82,175.82,175.29,175.35,14043.0,157.9226,157.9226,157.4465,157.5004,14043.0
2023-05-08 09:50:00,175.24,175.29,174.92,175.22,10135.0,157.4016,157.4465,157.1142,157.3837,10135.0
2023-05-08 09:55:00,175.19,175.35,175.1,175.23,8746.0,157.3567,157.5004,157.2759,157.3926,8746.0
2023-05-08 10:00:00,175.21,175.33,175.07,175.3,14496.0,157.3747,157.4825,157.2489,157.4555,14496.0
2023-05-08 10:05:00,175.36,175.36,174.97,174.99,27785.0,157.5094,157.5094,157.1591,157.1771,27785.0
2023-05-08 10:10:00,174.98,175.3,174.94,175.21,9150.0,157.1681,157.4555,157.1322,157.3747,9150.0
2023-05-08 10:15:00,175.22,175.23,174.98,175.08,13482.0,157.3837,157.3926,157.1681,157.2579,13482.0
2023-05-08 10:20:00,175.09,175.29,175.04,175.06,4036.0,157.2669,157.4465,157.222,157.2399,4036.0
2023-05-08 10:25:00,175.03,175.07,174.88,174.95,31422.0,157.213,157.2489,157.0783,157.1411,31422.0
2023-05-08 10:30:00,174.96,175.16,174.95,175.08,10163.0,157.1501,157.3298,157.1411,157.2579,10163.0
2023-05-08 10:35:00,175.03,175.12,174.96,175.01,17016.0,157.213,157.2938,157.1501,157.195,17016.0
2023-05-08 10:40:00,175.0,175.14,175.0,175.05,8682.0,157.1861,157.3118,157.1861,157.231,8682.0
2023-05-08 10:45:00,175.04,175.04,174.88,175.02,19472.0,157.222,157.222,157.0783,157.204,19472.0
2023-05-08 10:50:00,175.06,175.14,174.87,174.97,15181.0,157.2399,157.3118,157.0693,157.1591,15181.0
2023-05-08 10:55:00,174.91,175.14,174.85,174.97,18761.0,157.1052,157.3118,157.0513,157.1591,18761.0
2023-05-08 11:00:00,174.96,175.1,174.96,175.04,13762.0,157.1501,157.2759,157.1501,157.222,13762.0
2023-05-08 11:05:00,175.01,175.08,174.91,174.91,10856.0,157.195,157.2579,157.1052,157.1052,10856.0
2023-05-08 11:10:00,174.9,174.92,174.68,174.68,25610.0,157.0962,157.1142,156.8986,156.8986,25610.0
2023-05-08 11:15:00,174.66,174.7,174.61,174.68,8964.0,156.8807,156.9166,156.8358,156.8986,8964.0
2023-05-08 11:20:00,174.67,174.73,174.59,174.67,17423.0,156.8896,156.9435,156.8178,156.8896,17423.0
2023-05-08 11:25:00,174.68,174.71,174.52,174.61,25768.0,156.8986,156.9256,156.7549,156.8358,25768.0
2023-05-08 11:30:00,174.57,174.66,174.47,174.66,31119.0,156.7998,156.8807,156.71,156.8807,31119.0
2023-05-08 11:35:00,174.6,174.78,174.58,174.78,6934.0,156.8268,156.9885,156.8088,156.9885,6934.0
2023-05-08 11:40:00,174.72,174.76,174.66,174.75,6929.0,156.9346,156.9705,156.8807,156.9615,6929.0
2023-05-08 11:45:00,174.78,174.82,174.69,174.73,9306.0,156.9885,157.0244,156.9076,156.9435,9306.0
2023-05-08 11:50:00,174.72,174.89,174.63,174.88,15693.0,156.9346,157.0873,156.8537,157.0783,15693.0
2023-05-08 11:55:00,174.9,174.9,174.72,174.89,25506.0,157.0962,157.0962,156.9346,157.0873,25506.0
2023-05-08 12:00:00,174.88,175.01,174.88,174.91,13240.0,157.0783,157.195,157.0783,157.1052,13240.0
2023-05-08 12:05:00,174.89,174.97,174.86,174.97,3633.0,157.0873,157.1591,157.0603,157.1591,3633.0
2023-05-08 12:10:00,174.91,174.91,174.71,174.74,6153.0,157.1052,157.1052,156.9256,156.9525,6153.0
2023-05-08 12:15:00,174.72,174.73,174.61,174.67,5774.0,156.9346,156.9435,156.8358,156.8896,5774.0
2023-05-08 12:20:00,174.68,174.7,174.56,174.58,2840.0,156.8986,156.9166,156.7908,156.8088,2840.0
2023-05-08 12:25:00,174.54,174.62,174.42,174.43,9614.0,156.7729,156.8447,156.6651,156.6741,9614.0
2023-05-08 12:30:00,174.45,174.52,174.31,174.31,4271.0,156.692,156.7549,156.5663,156.5663,4271.0
2023-05-08 12:35:00,174.32,174.46,174.3,174.4,7505.0,156.5753,156.701,156.5573,156.6471,7505.0
2023-05-08 12:40:00,174.35,174.35,174.14,174.14,5471.0,156.6022,156.6022,156.4136,156.4136,5471.0
2023-05-08 12:45:00,174.15,174.16,174.04,174.06,5873.0,156.4226,156.4316,156.3238,156.3417,5873.0
2023-05-08 12:50:00,174.04,174.14,174.03,174.14,3882.0,156.3238,156.4136,156.3148,156.4136,3882.0
2023-05-08 12:55:00,174.13,174.13,173.94,174.01,7604.0,156.4046,156.4046,156.234,156.2968,7604.0
2023-05-08 13:00:00,174.03,174.1,173.95,173.96,4892.0,156.3148,156.3777,156.2429,156.2519,4892.0
2023-05-08 13:05:00,173.92,173.97,173.89,173.92,5862.0,156.216,156.2609,156.189,156.216,5862.0
2023-05-08 13:10:00,173.92,173.97,173.87,173.88,6987.0,156.216,156.2609,156.1711,156.1801,6987.0
2023-05-08 13:15:00,173.88,173.89,173.75,173.79,6297.0,156.1801,156.189,156.0633,156.0992,6297.0
2023-05-08 13:20:00,173.79,173.85,173.72,173.76,9233.0,156.0992,156.1531,156.0364,156.0723,9233.0
2023-05-08 13:25:00,173.79,173.85,173.72,173.72,4355.0,156.0992,156.1531,156.0364,156.0364,4355.0
2023-05-08 13:30:00,173.74,173.87,173.73,173.83,19149.0,156.0543,156.1711,156.0453,156.1352,19149.0
2023-05-08 13:35:00,173.84,174.01,173.78,174.01,9510.0,156.1441,156.2968,156.0902,156.2968,9510.0
2023-05-08 13:40:00,174.05,174.18,174.01,174.12,7503.0,156.3328,156.4495,156.2968,156.3956,7503.0
2023-05-08 13:45:00,174.09,174.17,174.09,174.17,4871.0,156.3687,156.4405,156.3687,156.4405,4871.0
2023-05-08 13:50:00,174.12,174.17,174.0,174.03,7466.0,156.3956,156.4405,156.2878,156.3148,7466.0
2023-05-08 13:55:00,174.05,174.1,174.01,174.07,6498.0,156.3328,156.3777,156.2968,156.3507,6498.0
2023-05-08 14:00:00,174.1,174.24,174.1,174.13,10987.0,156.3777,156.5034,156.3777,156.4046,10987.0
2023-05-08 14:05:00,174.16,174.19,173.6,173.8,28321.0,156.4316,156.4585,155.9286,156.1082,28321.0
2023-05-08 14:10:00,173.8,174.03,173.77,173.91,6345.0,156.1082,156.3148,156.0813,156.207,6345.0
2023-05-08 14:15:00,173.89,174.04,173.84,174.0,9229.0,156.189,156.3238,156.1441,156.2878,9229.0
2023-05-08 14:20:00,174.05,174.32,174.05,174.25,12549.0,156.3328,156.5753,156.3328,156.5124,12549.0
2023-05-08 14:25:00,174.25,174.38,174.22,174.29,7362.0,156.5124,156.6292,156.4855,156.5483,7362.0
2023-05-08 14:30:00,174.26,174.37,174.24,174.28,13371.0,156.5214,156.6202,156.5034,156.5393,13371.0
2023-05-08 14:35:00,174.29,174.31,174.2,174.21,35909.0,156.5483,156.5663,156.4675,156.4765,35909.0
2023-05-08 14:40:00,174.2,174.3,174.17,174.27,21616.0,156.4675,156.5573,156.4405,156.5304,21616.0
2023-05-08 14:45:00,174.21,174.27,174.14,174.25,19780.0,156.4765,156.5304,156.4136,156.5124,19780.0
2023-05-08 14:50:00,174.27,174.3,174.25,174.27,13889.0,156.5304,156.5573,156.5124,156.5304,13889.0
2023-05-08 14:55:00,174.26,174.38,174.26,174.34,7896.0,156.5214,156.6292,156.5214,156.5932,7896.0
2023-05-08 15:00:00,174.33,174.42,174.23,174.41,24220.0,156.5843,156.6651,156.4944,156.6561,24220.0
2023-05-08 15:05:00,174.42,174.54,174.37,174.51,18115.0,156.6651,156.7729,156.6202,156.7459,18115.0
2023-05-08 15:10:00,174.53,174.62,174.5,174.53,28059.0,156.7639,156.8447,156.737,156.7639,28059.0
2023-05-08 15:15:00,174.54,174.62,174.26,174.36,53951.0,156.7729,156.8447,156.5214,156.6112,53951.0
2023-05-08 15:20:00,174.31,174.37,174.26,174.26,11507.0,156.5663,156.6202,156.5214,156.5214,11507.0
2023-05-08 15:25:00,174.27,174.3,174.15,174.3,53998.0,156.5304,156.5573,156.4226,156.5573,53998.0
2023-05-08 15:30:00,174.26,174.48,174.24,174.47,19060.0,156.5214,156.719,156.5034,156.71,19060.0
2023-05-08 15:35:00,174.48,174.55,174.41,174.51,32531.0,156.719,156.7819,156.6561,156.7459,32531.0
2023-05-08 15:40:00,174.53,174.57,174.43,174.52,39166.0,156.7639,156.7998,156.6741,156.7549,39166.0
2023-05-08 15:45:00,174.52,174.59,174.41,174.5,56709.0,156.7549,156.8178,156.6561,156.737,56709.0
2023-05-08 15:50:00,174.51,174.52,174.12,174.24,36057.0,156.7459,156.7549,156.3956,156.5034,36057.0
2023-05-08 15:55:00,174.24,174.4,174.16,174.39,103140.0,156.5034,156.6471,156.4316,156.6381,103140.0
2023-05-09 09:30:00,172.87,172.9,172.15,172.59,72118.0,155.2729,155.2998,154.6262,155.0214,72118.0
2023-05-09 09:35:00,172.61,173.06,172.59,172.71,21250.0,155.0393,155.4435,155.0214,155.1292,21250.0
2023-05-09 09:40:00,172.71,173.06,172.52,172.99,15685.0,155.1292,155.4435,154.9585,155.3807,15685.0
2023-05-09 09:45:00,172.99,173.26,172.92,173.25,16810.0,155.3807,155.6232,155.3178,155.6142,16810.0
2023-05-09 09:50:00,173.22,173.22,172.78,172.86,68068.0,155.5872,155.5872,155.192,155.2639,68068.0
2023-05-09 09:55:00,172.99,173.07,172.91,173.03,22304.0,155.3807,155.4525,155.3088,155.4166,22304.0
2023-05-09 10:00:00,173.04,173.08,172.82,172.93,23498.0,155.4256,155.4615,155.228,155.3268,23498.0
2023-05-09 10:05:00,172.95,173.04,172.78,173.03,12067.0,155.3447,155.4256,155.192,155.4166,12067.0
2023-05-09 10:10:00,172.99,173.08,172.93,173.04,9160.0,155.3807,155.4615,155.3268,155.4256,9160.0
2023-05-09 10:15:00,173.04,173.21,173.0,173.17,19742.0,155.4256,155.5783,155.3896,155.5423,19742.0
2023-05-09 10:20:00,173.21,173.56,173.21,173.5,9065.0,155.5783,155.8926,155.5783,155.8387,9065.0
2023-05-09 10:25:00,173.52,173.68,173.36,173.41,6619.0,155.8567,156.0004,155.713,155.7579,6619.0
2023-05-09 10:30:00,173.43,173.61,173.27,173.61,10901.0,155.7759,155.9375,155.6322,155.9375,10901.0
2023-05-09 10:35:00,173.61,173.67,173.38,173.61,8755.0,155.9375,155.9914,155.731,155.9375,8755.0
2023-05-09 10:40:00,173.58,173.78,173.4,173.52,9280.0,155.9106,156.0902,155.7489,155.8567,9280.0
2023-05-09 10:45:00,173.5,173.62,173.37,173.44,11377.0,155.8387,155.9465,155.722,155.7849,11377.0
2023-05-09 10:50:00,173.41,173.57,173.32,173.54,9240.0,155.7579,155.9016,155.6771,155.8747,9240.0
2023-05-09 10:55:00,173.55,173.59,173.46,173.55,12030.0,155.8837,155.9196,155.8028,155.8837,12030.0
2023-05-09 11:00:00,173.57,173.67,173.44,173.55,10036.0,155.9016,155.9914,155.7849,155.8837,10036.0
2023-05-09 11:05:00,173.56,173.71,173.49,173.71,14055.0,155.8926,156.0274,155.8298,156.0274,14055.0
2023-05-09 11:10:00,173.67,173.68,173.33,173.47,11436.0,155.9914,156.0004,155.6861,155.8118,11436.0
2023-05-09 11:15:00,173.48,173.7,173.45,173.66,11026.0,155.8208,156.0184,155.7938,155.9825,11026.0
2023-05-09 11:20:00,173.72,173.8,173.69,173.69,5313.0,156.0364,156.1082,156.0094,156.0094,5313.0
2023-05-09 11:25:00,173.7,173.7,173.4,173.5,11401.0,156.0184,156.0184,155.7489,155.8387,11401.0
2023-05-09 11:30:00,173.52,173.68,173.52,173.65,8651.0,155.8567,156.0004,155.8567,155.9735,8651.0
2023-05-09 11:35:00,173.71,173.71,173.42,173.47,29638.0,156.0274,156.0274,155.7669,155.8118,29638.0
2023-05-09 11:40:00,173.41,173.46,173.22,173.27,11708.0,155.7579,155.8028,155.5872,155.6322,11708.0
2023-05-09 11:45:00,173.31,173.34,173.25,173.34,4046.0,155.6681,155.695,155.6142,155.695,4046.0
2023-05-09 11:50:00,173.37,173.4,173.22,173.23,9147.0,155.722,155.7489,155.5872,155.5962,9147.0
2023-05-09 11:55:00,173.24,173.24,173.12,173.14,7449.0,155.6052,155.6052,155.4974,155.5154,7449.0
2023-05-09 12:00:00,173.11,173.16,173.03,173.12,10032.0,155.4884,155.5334,155.4166,155.4974,10032.0
2023-05-09 12:05:00,173.14,173.4,173.13,173.4,13132.0,155.5154,155.7489,155.5064,155.7489,13132.0
2023-05-09 12:10:00,173.35,173.37,173.17,173.18,10199.0,155.704,155.722,155.5423,155.5513,10199.0
2023-05-09 12:15:00,173.12,173.2,173.06,173.12,5910.0,155.4974,155.5693,155.4435,155.4974,5910.0
2023-05-09 12:20:00,173.11,173.16,173.08,173.12,4810.0,155.4884,155.5334,155.4615,155.4974,4810.0
2023-05-09 12:25:00,173.12,173.24,173.12,173.17,4319.0,155.4974,155.6052,155.4974,155.5423,4319.0
2023-05-09 12:30:00,173.2,173.24,173.17,173.24,4830.0,155.5693,155.6052,155.5423,155.6052,4830.0
2023-05-09 12:35:00,173.22,173.24,173.09,173.09,3167.0,155.5872,155.6052,155.4705,155.4705,3167.0
2023-05-09 12:40:00,173.09,173.22,173.09,173.19,2486.0,155.4705,155.5872,155.4705,155.5603,2486.0
2023-05-09 12:45:00,173.22,173.22,173.11,173.19,3857.0,155.5872,155.5872,155.4884,155.5603,3857.0
2023-05-09 12:50:00,173.19,173.27,173.19,173.26,4462.0,155.5603,155.6322,155.5603,155.6232,4462.0
2023-05-09 12:55:00,173.26,173.31,173.2,173.27,7745.0,155.6232,155.6681,155.5693,155.6322,7745.0
2023-05-09 13:00:00,173.27,173.31,173.19,173.21,12474.0,155.6322,155.6681,155.5603,155.5783,12474.0
2023-05-09 13:05:00,173.2,173.21,173.02,173.05,13361.0,155.5693,155.5783,155.4076,155.4346,13361.0
2023-05-09 13:10:00,173.08,173.09,173.01,173.05,14278.0,155.4615,155.4705,155.3986,155.4346,14278.0
2023-05-09 13:15:00,173.06,173.12,173.03,173.06,8242.0,155.4435,155.4974,155.4166,155.4435,8242.0
2023-05-09 13:20:00,173.07,173.12,173.01,173.08,9548.0,155.4525,155.4974,155.3986,155.4615,9548.0
2023-05-09 13:25:00,173.08,173.1,173.02,173.05,5170.0,155.4615,155.4795,155.4076,155.4346,5170.0
2023-05-09 13:30:00,173.06,173.09,173.01,173.03,15541.0,155.4435,155.4705,155.3986,155.4166,15541.0
2023-05-09 13:35:00,173.02,173.04,172.69,172.69,83494.0,155.4076,155.4256,155.1112,155.1112,83494.0
2023-05-09 13:40:00,172.69,172.77,172.64,172.72,20324.0,155.1112,155.1831,155.0663,155.1381,20324.0
2023-05-09 13:45:00,172.73,172.88,172.73,172.85,8522.0,155.1471,155.2819,155.1471,155.2549,8522.0
2023-05-09 13:50:00,172.86,172.89,172.79,172.83,13666.0,155.2639,155.2908,155.201,155.2369,13666.0
2023-05-09 13:55:00,172.86,172.93,172.83,172.83,10298.0,155.2639,155.3268,155.2369,155.2369,10298.0
2023-05-09 14:00:00,172.84,172.88,172.76,172.86,8852.0,155.2459,155.2819,155.1741,155.2639,8852.0
2023-05-09 14:05:00,172.86,172.89,172.73,172.79,7675.0,155.2639,155.2908,155.1471,155.201,7675.0
2023-05-09 14:10:00,172.77,172.78,172.7,172.73,15911.0,155.1831,155.192,155.1202,155.1471,15911.0
2023-05-09 14:15:00,172.76,172.88,172.74,172.88,17855.0,155.1741,155.2819,155.1561,155.2819,17855.0
2023-05-09 14:20:00,172.9,173.03,172.87,172.87,21826.0,155.2998,155.4166,155.2729,155.2729,21826.0
2023-05-09 14:25:00,172.86,172.88,172.78,172.81,4804.0,155.2639,155.2819,155.192,155.219,4804.0
2023-05-09 14:30:00,172.81,172.85,172.77,172.85,15052.0,155.219,155.2549,155.1831,155.2549,15052.0
2023-05-09 14:35:00,172.85,172.94,172.83,172.92,7930.0,155.2549,155.3358,155.2369,155.3178,7930.0
2023-05-09 14:40:00,172.9,172.93,172.83,172.85,7770.0,155.2998,155.3268,155.2369,155.2549,7770.0
2023-05-09 14:45:00,172.82,172.87,172.81,172.85,4017.0,155.228,155.2729,155.219,155.2549,4017.0
2023-05-09 14:50:00,172.86,172.9,172.67,172.73,35077.0,155.2639,155.2998,155.0932,155.1471,35077.0
2023-05-09 14:55:00,172.76,172.88,172.76,172.82,5819.0,155.1741,155.2819,155.1741,155.228,5819.0
2023-05-09 15:00:00,172.89,173.12,172.88,173.12,8279.0,155.2908,155.4974,155.2819,155.4974,8279.0
2023-05-09 15:05:00,173.13,173.17,173.06,173.17,10092.0,155.5064,155.5423,155.4435,155.5423,10092.0
2023-05-09 15:10:00,173.16,173.2,173.09,173.1,6098.0,155.5334,155.5693,155.4705,155.4795,6098.0
2023-05-09 15:15:00,173.09,173.16,173.06,173.07,9253.0,155.4705,155.5334,155.4435,155.4525,9253.0
2023-05-09 15:20:00,173.06,173.13,173.03,173.1,8477.0,155.4435,155.5064,155.4166,155.4795,8477.0
2023-05-09 15:25:00,173.14,173.16,173.1,173.1,11139.0,155.5154,155.5334,155.4795,155.4795,11139.0
2023-05-09 15:30:00,173.1,173.18,173.08,173.11,17741.0,155.4795,155.5513,155.4615,155.4884,17741.0
2023-05-09 15:35:00,173.1,173.16,173.02,173.05,15201.0,155.4795,155.5334,155.4076,155.4346,15201.0
2023-05-09 15:40:00,173.04,173.1,172.99,173.02,22884.0,155.4256,155.4795,155.3807,155.4076,22884.0
2023-05-09 15:45:00,173.01,173.11,172.95,173.08,25547.0,155.3986,155.4884,155.3447,155.4615,25547.0
2023-05-09 15:50:00,173.1,173.11,172.98,172.99,29838.0,155.4795,155.4884,155.3717,155.3807,29838.0
2023-05-09 15:55:00,172.97,173.04,172.83,173.02,77368.0,155.3627,155.4256,155.2369,155.4076,77368.0
2023-05-10 09:30:00,173.73,173.98,173.33,173.61,54409.0,156.0453,156.2699,155.6861,155.9375,54409.0
2023-05-10 09:35:00,173.58,173.72,172.98,173.06,25527.0,155.9106,156.0364,155.3717,155.4435,25527.0
2023-05-10 09:40:00,173.11,173.11,172.21,172.27,26145.0,155.4884,155.4884,154.6801,154.734,26145.0
2023-05-10 09:45:00,172.26,172.3,171.64,171.96,58798.0,154.725,154.7609,154.1681,154.4555,58798.0
2023-05-10 09:50:00,171.97,172.22,171.94,172.1,14409.0,154.4645,154.689,154.4375,154.5813,14409.0
2023-05-10 09:55:00,172.06,172.63,172.05,172.51,23654.0,154.5453,155.0573,154.5363,154.9495,23654.0
2023-05-10 10:00:00,172.53,172.74,172.44,172.55,19668.0,154.9675,155.1561,154.8866,154.9855,19668.0
2023-05-10 10:05:00,172.64,172.79,172.57,172.57,12951.0,155.0663,155.201,155.0034,155.0034,12951.0
2023-05-10 10:10:00,172.5,172.7,172.41,172.47,12724.0,154.9405,155.1202,154.8597,154.9136,12724.0
2023-05-10 10:15:00,172.39,172.6,171.92,172.01,48420.0,154.8417,155.0304,154.4196,154.5004,48420.0
2023-05-10 10:20:00,172.06,172.35,172.03,172.24,30905.0,154.5453,154.8058,154.5184,154.707,30905.0
2023-05-10 10:25:00,172.24,172.37,172.17,172.3,44925.0,154.707,154.8238,154.6441,154.7609,44925.0
2023-05-10 10:30:00,172.32,172.47,172.25,172.28,14982.0,154.7789,154.9136,154.716,154.7429,14982.0
2023-05-10 10:35:00,172.27,172.28,171.98,172.02,40981.0,154.734,154.7429,154.4735,154.5094,40981.0
2023-05-10 10:40:00,172.07,172.23,171.83,171.87,9161.0,154.5543,154.698,154.3387,154.3747,9161.0
2023-05-10 10:45:00,171.8,172.25,171.61,172.0,17308.0,154.3118,154.716,154.1411,154.4914,17308.0
2023-05-10 10:50:00,171.98,172.24,171.84,172.24,25183.0,154.4735,154.707,154.3477,154.707,25183.0
2023-05-10 10:55:00,172.22,172.22,172.01,172.14,9660.0,154.689,154.689,154.5004,154.6172,9660.0
2023-05-10 11:00:00,172.11,172.25,172.06,172.06,10619.0,154.5902,154.716,154.5453,154.5453,10619.0
2023-05-10 11:05:00,172.1,172.16,172.04,172.15,8482.0,154.5813,154.6352,154.5274,154.6262,8482.0
2023-05-10 11:10:00,172.12,172.28,172.08,172.22,8245.0,154.5992,154.7429,154.5633,154.689,8245.0
2023-05-10 11:15:00,172.19,172.26,172.04,172.18,10170.0,154.6621,154.725,154.5274,154.6531,10170.0
2023-05-10 11:20:00,172.15,172.28,172.06,172.21,11386.0,154.6262,154.7429,154.5453,154.6801,11386.0
2023-05-10 11:25:00,172.2,172.23,172.01,172.12,7558.0,154.6711,154.698,154.5004,154.5992,7558.0
2023-05-10 11:30:00,172.09,172.22,172.03,172.14,15536.0,154.5723,154.689,154.5184,154.6172,15536.0
2023-05-10 11:35:00,172.2,172.28,172.16,172.2,7235.0,154.6711,154.7429,154.6352,154.6711,7235.0
2023-05-10 11:40:00,172.18,172.42,172.1,172.1,19038.0,154.6531,154.8687,154.5813,154.5813,19038.0
2023-05-10 11:45:00,172.09,172.12,172.01,172.1,13052.0,154.5723,154.5992,154.5004,154.5813,13052.0
2023-05-10 11:50:00,172.08,172.12,171.95,172.1,36491.0,154.5633,154.5992,154.4465,154.5813,36491.0
2023-05-10 11:55:00,172.06,172.13,171.81,171.96,29511.0,154.5453,154.6082,154.3208,154.4555,29511.0
2023-05-10 12:00:00,171.99,172.0,171.79,171.83,15697.0,154.4825,154.4914,154.3028,154.3387,15697.0
2023-05-10 12:05:00,171.81,171.85,171.7,171.7,28393.0,154.3208,154.3567,154.222,154.222,28393.0
2023-05-10 12:10:00,171.73,171.85,171.61,171.83,49825.0,154.2489,154.3567,154.1411,154.3387,49825.0
2023-05-10 12:15:00,171.81,172.01,171.81,171.92,39005.0,154.3208,154.5004,154.3208,154.4196,39005.0
2023-05-10 12:20:00,171.89,171.93,171.8,171.85,12156.0,154.3926,154.4286,154.3118,154.3567,12156.0
2023-05-10 12:25:00,171.84,171.86,171.55,171.65,16849.0,154.3477,154.3657,154.0872,154.1771,16849.0
2023-05-10 12:30:00,171.66,171.69,171.51,171.54,14350.0,154.186,154.213,154.0513,154.0783,14350.0
2023-05-10 12:35:00,171.53,171.53,171.4,171.47,30467.0,154.0693,154.0693,153.9525,154.0154,30467.0
2023-05-10 12:40:00,171.47,171.54,171.33,171.44,29351.0,154.0154,154.0783,153.8896,153.9884,29351.0
2023-05-10 12:45:00,171.45,171.5,171.31,171.44,26550.0,153.9974,154.0423,153.8717,153.9884,26550.0
2023-05-10 12:50:00,171.4,171.43,171.2,171.33,58488.0,153.9525,153.9795,153.7729,153.8896,58488.0
2023-05-10 12:55:00,171.31,171.31,171.09,171.17,31956.0,153.8717,153.8717,153.6741,153.7459,31956.0
2023-05-10 13:00:00,171.17,171.17,171.01,171.08,36584.0,153.7459,153.7459,153.6022,153.6651,36584.0
2023-05-10 13:05:00,171.08,171.1,170.74,170.81,38810.0,153.6651,153.6831,153.3597,153.4226,38810.0
2023-05-10 13:10:00,170.78,170.79,170.52,170.64,26790.0,153.3956,153.4046,153.1621,153.2699,26790.0
2023-05-10 13:15:00,170.58,170.63,170.38,170.5,32880.0,153.216,153.2609,153.0363,153.1441,32880.0
2023-05-10 13:20:00,170.53,170.53,170.21,170.21,22285.0,153.1711,153.1711,152.8836,152.8836,22285.0
2023-05-10 13:25:00,170.19,170.21,169.85,170.05,33237.0,152.8657,152.8836,152.5603,152.7399,33237.0
2023-05-10 13:30:00,170.04,170.37,170.01,170.37,23262.0,152.731,153.0274,152.704,153.0274,23262.0
2023-05-10 13:35:00,170.36,170.44,170.15,170.15,10485.0,153.0184,153.0902,152.8298,152.8298,10485.0
2023-05-10 13:40:00,170.18,170.37,170.18,170.34,11015.0,152.8567,153.0274,152.8567,153.0004,11015.0
2023-05-10 13:45:00,170.34,170.59,170.28,170.57,16196.0,153.0004,153.225,152.9465,153.207,16196.0
2023-05-10 13:50:00,170.56,170.7,170.44,170.58,23745.0,153.198,153.3238,153.0902,153.216,23745.0
2023-05-10 13:55:00,170.65,170.66,170.49,170.5,10005.0,153.2789,153.2878,153.1351,153.1441,10005.0
2023-05-10 14:00:00,170.51,170.61,170.45,170.52,19912.0,153.1531,153.2429,153.0992,153.1621,19912.0
2023-05-10 14:05:00,170.55,170.71,170.53,170.65,13364.0,153.189,153.3328,153.1711,153.2789,13364.0
2023-05-10 14:10:00,170.63,170.69,170.49,170.54,13761.0,153.2609,153.3148,153.1351,153.1801,13761.0
2023-05-10 14:15:00,170.55,170.79,170.53,170.76,12371.0,153.189,153.4046,153.1711,153.3777,12371.0
2023-05-10 14:20:00,170.75,170.81,170.5,170.55,8628.0,153.3687,153.4226,153.1441,153.189,8628.0
2023-05-10 14:25:00,170.5,170.81,170.46,170.68,16349.0,153.1441,153.4226,153.1082,153.3058,16349.0
2023-05-10 14:30:00,170.69,170.78,170.66,170.78,8515.0,153.3148,153.3956,153.2878,153.3956,8515.0
2023-05-10 14:35:00,170.82,170.95,170.82,170.86,10529.0,153.4316,153.5483,153.4316,153.4675,10529.0
2023-05-10 14:40:00,170.83,171.16,170.82,171.07,11773.0,153.4405,153.7369,153.4316,153.6561,11773.0
2023-05-10 14:45:00,171.1,171.16,170.88,170.94,10568.0,153.6831,153.7369,153.4854,153.5393,10568.0
2023-05-10 14:50:00,170.91,170.98,170.8,170.85,8281.0,153.5124,153.5753,153.4136,153.4585,8281.0
2023-05-10 14:55:00,170.78,170.93,170.78,170.84,8613.0,153.3956,153.5304,153.3956,153.4495,8613.0
2023-05-10 15:00:00,170.86,170.94,170.83,170.9,14208.0,153.4675,153.5393,153.4405,153.5034,14208.0
2023-05-10 15:05:00,170.93,171.23,170.89,171.21,16689.0,153.5304,153.7998,153.4944,153.7819,16689.0
2023-05-10 15:10:00,171.17,171.26,171.07,171.18,11820.0,153.7459,153.8268,153.6561,153.7549,11820.0
2023-05-10 15:15:00,171.19,171.24,171.1,171.21,11920.0,153.7639,153.8088,153.6831,153.7819,11920.0
2023-05-10 15:20:00,171.26,171.59,171.24,171.56,20086.0,153.8268,154.1232,153.8088,154.0962,20086.0
2023-05-10 15:25:00,171.53,171.76,171.52,171.56,18084.0,154.0693,154.2759,154.0603,154.0962,18084.0
2023-05-10 15:30:00,171.53,171.91,171.53,171.77,30944.0,154.0693,154.4106,154.0693,154.2849,30944.0
2023-05-10 15:35:00,171.75,171.84,171.72,171.78,21347.0,154.2669,154.3477,154.2399,154.2938,21347.0
2023-05-10 15:40:00,171.79,171.85,171.67,171.71,18757.0,154.3028,154.3567,154.195,154.231,18757.0
2023-05-10 15:45:00,171.67,171.91,171.59,171.76,29779.0,154.195,154.4106,154.1232,154.2759,29779.0
2023-05-10 15:50:00,171.72,171.72,171.4,171.56,45810.0,154.2399,154.2399,153.9525,154.0962,45810.0
2023-05-10 15:55:00,171.57,171.6,171.42,171.57,138097.0,154.1052,154.1322,153.9705,154.1052,138097.0
2023-05-11 09:30:00,171.53,171.75,170.72,170.86,94611.0,154.0693,154.2669,153.3417,153.4675,94611.0
2023-05-11 09:35:00,170.86,171.25,170.73,170.73,16190.0,153.4675,153.8178,153.3507,153.3507,16190.0
2023-05-11 09:40:00,170.8,170.8,170.19,170.41,28281.0,153.4136,153.4136,152.8657,153.0633,28281.0
2023-05-11 09:45:00,170.42,170.51,170.04,170.08,22609.0,153.0723,153.1531,152.731,152.7669,22609.0
2023-05-11 09:50:00,170.06,170.11,169.75,169.96,44176.0,152.7489,152.7938,152.4705,152.6591,44176.0
2023-05-11 09:55:00,169.98,170.44,169.92,169.92,24496.0,152.6771,153.0902,152.6232,152.6232,24496.0
2023-05-11 10:00:00,169.95,169.95,169.62,169.86,33462.0,152.6501,152.6501,152.3537,152.5693,33462.0
2023-05-11 10:05:00,169.86,170.06,169.67,169.74,65248.0,152.5693,152.7489,152.3986,152.4615,65248.0
2023-05-11 10:10:00,169.72,169.77,169.44,169.61,23893.0,152.4435,152.4884,152.192,152.3447,23893.0
2023-05-11 10:15:00,169.58,169.81,169.36,169.37,22618.0,152.3178,152.5244,152.1202,152.1292,22618.0
2023-05-11 10:20:00,169.33,169.4,169.18,169.4,19392.0,152.0932,152.1561,151.9585,152.1561,19392.0
2023-05-11 10:25:00,169.44,169.92,169.44,169.91,11097.0,152.192,152.6232,152.192,152.6142,11097.0
2023-05-11 10:30:00,169.89,169.93,169.67,169.78,22201.0,152.5962,152.6322,152.3986,152.4974,22201.0
2023-05-11 10:35:00,169.8,169.99,169.8,169.88,14945.0,152.5154,152.686,152.5154,152.5872,14945.0
2023-05-11 10:40:00,169.85,169.88,169.67,169.83,17614.0,152.5603,152.5872,152.3986,152.5423,17614.0
2023-05-11 10:45:00,169.81,170.37,169.76,170.21,15516.0,152.5244,153.0274,152.4795,152.8836,15516.0
2023-05-11 10:50:00,170.2,170.21,169.98,170.11,8400.0,152.8747,152.8836,152.6771,152.7938,8400.0
2023-05-11 10:55:00,170.13,170.22,170.02,170.06,19933.0,152.8118,152.8926,152.713,152.7489,19933.0
2023-05-11 11:00:00,170.08,170.32,170.08,170.2,9047.0,152.7669,152.9825,152.7669,152.8747,9047.0
2023-05-11 11:05:00,170.19,170.22,169.96,169.99,9303.0,152.8657,152.8926,152.6591,152.686,9303.0
2023-05-11 11:10:00,169.98,169.98,169.79,169.86,10997.0,152.6771,152.6771,152.5064,152.5693,10997.0
2023-05-11 11:15:00,169.86,169.93,169.79,169.8,18200.0,152.5693,152.6322,152.5064,152.5154,18200.0
2023-05-11 11:20:00,169.82,170.16,169.75,169.92,26655.0,152.5333,152.8387,152.4705,152.6232,26655.0
2023-05-11 11:25:00,169.92,169.92,169.71,169.83,20938.0,152.6232,152.6232,152.4345,152.5423,20938.0
2023-05-11 11:30:00,169.81,169.91,169.73,169.73,14717.0,152.5244,152.6142,152.4525,152.4525,14717.0
2023-05-11 11:35:00,169.73,169.96,169.7,169.86,17495.0,152.4525,152.6591,152.4256,152.5693,17495.0
2023-05-11 11:40:00,169.86,170.28,169.86,170.2,16945.0,152.5693,152.9465,152.5693,152.8747,16945.0
2023-05-11 11:45:00,170.2,170.25,170.12,170.18,12059.0,152.8747,152.9196,152.8028,152.8567,12059.0
2023-05-11 11:50:00,170.15,170.3,170.12,170.19,6536.0,152.8298,152.9645,152.8028,152.8657,6536.0
2023-05-11 11:55:00,170.21,170.24,170.09,170.11,18371.0,152.8836,152.9106,152.7759,152.7938,18371.0
2023-05-11 12:00:00,170.11,170.22,169.76,169.77,15683.0,152.7938,152.8926,152.4795,152.4884,15683.0
2023-05-11 12:05:00,169.78,170.04,169.74,170.03,10785.0,152.4974,152.731,152.4615,152.722,10785.0
2023-05-11 12:10:00,169.99,170.1,169.95,170.1,15369.0,152.686,152.7848,152.6501,152.7848,15369.0
2023-05-11 12:15:00,170.09,170.09,169.84,169.97,16507.0,152.7759,152.7759,152.5513,152.6681,16507.0
2023-05-11 12:20:00,169.97,170.29,169.97,170.29,8903.0,152.6681,152.9555,152.6681,152.9555,8903.0
2023-05-11 12:25:00,170.29,170.31,169.95,170.15,10674.0,152.9555,152.9735,152.6501,152.8298,10674.0
2023-05-11 12:30:00,170.15,170.21,170.11,170.16,14592.0,152.8298,152.8836,152.7938,152.8387,14592.0
2023-05-11 12:35:00,170.15,170.34,170.14,170.16,16781.0,152.8298,153.0004,152.8208,152.8387,16781.0
2023-05-11 12:40:00,170.14,170.21,170.11,170.2,12097.0,152.8208,152.8836,152.7938,152.8747,12097.0
2023-05-11 12:45:00,170.21,170.38,170.14,170.36,9783.0,152.8836,153.0363,152.8208,153.0184,9783.0
2023-05-11 12:50:00,170.35,170.4,170.19,170.31,17473.0,153.0094,153.0543,152.8657,152.9735,17473.0
2023-05-11 12:55:00,170.31,170.39,170.21,170.3,8540.0,152.9735,153.0453,152.8836,152.9645,8540.0
2023-05-11 13:00:00,170.33,170.38,170.11,170.12,11168.0,152.9914,153.0363,152.7938,152.8028,11168.0
2023-05-11 13:05:00,170.1,170.24,170.04,170.09,8057.0,152.7848,152.9106,152.731,152.7759,8057.0
2023-05-11 13:10:00,170.08,170.11,169.97,170.06,14590.0,152.7669,152.7938,152.6681,152.7489,14590.0
2023-05-11 13:15:00,170.07,170.34,170.07,170.27,10303.0,152.7579,153.0004,152.7579,152.9375,10303.0
2023-05-11 13:20:00,170.3,170.37,170.01,170.19,14842.0,152.9645,153.0274,152.704,152.8657,14842.0
2023-05-11 13:25:00,170.18,170.32,170.14,170.17,9027.0,152.8567,152.9825,152.8208,152.8477,9027.0
2023-05-11 13:30:00,170.15,170.17,170.0,170.17,13491.0,152.8298,152.8477,152.695,152.8477,13491.0
2023-05-11 13:35:00,170.11,170.35,170.06,170.34,9279.0,152.7938,153.0094,152.7489,153.0004,9279.0
2023-05-11 13:40:00,170.34,170.36,170.05,170.05,12014.0,153.0004,153.0184,152.7399,152.7399,12014.0
2023-05-11 13:45:00,170.02,170.09,169.61,169.65,20413.0,152.713,152.7759,152.3447,152.3807,20413.0
2023-05-11 13:50:00,169.6,169.85,169.54,169.82,22153.0,152.3357,152.5603,152.2819,152.5333,22153.0
2023-05-11 13:55:00,169.8,169.95,169.69,169.93,19077.0,152.5154,152.6501,152.4166,152.6322,19077.0
2023-05-11 14:00:00,169.96,169.99,169.8,169.96,19795.0,152.6591,152.686,152.5154,152.6591,19795.0
2023-05-11 14:05:00,169.94,170.15,169.94,170.12,22783.0,152.6411,152.8298,152.6411,152.8028,22783.0
2023-05-11 14:10:00,170.16,170.19,169.96,170.02,24174.0,152.8387,152.8657,152.6591,152.713,24174.0
2023-05-11 14:15:00,170.0,170.0,169.71,169.73,18579.0,152.695,152.695,152.4345,152.4525,18579.0
2023-05-11 14:20:00,169.7,169.87,169.63,169.81,32621.0,152.4256,152.5783,152.3627,152.5244,32621.0
2023-05-11 14:25:00,169.85,170.09,169.79,170.02,11435.0,152.5603,152.7759,152.5064,152.713,11435.0
2023-05-11 14:30:00,170.01,170.1,169.93,170.1,12156.0,152.704,152.7848,152.6322,152.7848,12156.0
2023-05-11 14:35:00,170.09,170.1,169.95,170.1,11111.0,152.7759,152.7848,152.6501,152.7848,11111.0
2023-05-11 14:40:00,170.11,170.32,170.11,170.21,19043.0,152.7938,152.9825,152.7938,152.8836,19043.0
2023-05-11 14:45:00,170.23,170.37,170.16,170.37,14032.0,152.9016,153.0274,152.8387,153.0274,14032.0
2023-05-11 14:50:00,170.36,170.4,170.18,170.19,10641.0,153.0184,153.0543,152.8567,152.8657,10641.0
2023-05-11 14:55:00,170.21,170.4,170.18,170.34,13610.0,152.8836,153.0543,152.8567,153.0004,13610.0
2023-05-11 15:00:00,170.34,170.45,170.26,170.3,15387.0,153.0004,153.0992,152.9286,152.9645,15387.0
2023-05-11 15:05:00,170.26,170.37,170.23,170.33,18836.0,152.9286,153.0274,152.9016,152.9914,18836.0
2023-05-11 15:10:00,170.31,170.45,170.31,170.39,23654.0,152.9735,153.0992,152.9735,153.0453,23654.0
2023-05-11 15:15:00,170.38,170.38,170.11,170.21,27715.0,153.0363,153.0363,152.7938,152.8836,27715.0
2023-05-11 15:20:00,170.2,170.2,170.03,170.09,22723.0,152.8747,152.8747,152.722,152.7759,22723.0
2023-05-11 15:25:00,170.06,170.07,169.96,170.06,23486.0,152.7489,152.7579,152.6591,152.7489,23486.0
2023-05-11 15:30:00,170.03,170.1,169.97,170.0,25504.0,152.722,152.7848,152.6681,152.695,25504.0
2023-05-11 15:35:00,170.02,170.02,169.89,169.97,26272.0,152.713,152.713,152.5962,152.6681,26272.0
2023-05-11 15:40:00,169.96,170.07,169.91,170.02,29430.0,152.6591,152.7579,152.6142,152.713,29430.0
2023-05-11 15:45:00,170.02,170.14,170.0,170.12,31812.0,152.713,152.8208,152.695,152.8028,31812.0
2023-05-11 15:50:00,170.11,170.21,169.98,170.18,57158.0,152.7938,152.8836,152.6771,152.8567,57158.0
2023-05-11 15:55:00,170.17,170.34,170.12,170.13,149209.0,152.8477,153.0004,152.8028,152.8118,149209.0
2023-05-12 09:30:00,169.11,169.13,168.67,169.13,58062.0,153.356,153.3741,152.957,153.3741,58062.0
2023-05-12 09:35:00,168.98,169.32,168.79,168.84,16323.0,153.2381,153.5464,153.0658,153.1111,16323.0
2023-05-12 09:40:00,168.84,169.11,168.83,169.11,22053.0,153.1111,153.356,153.1021,153.356,22053.0
2023-05-12 09:45:00,169.12,169.54,168.96,169.0,21316.0,153.3651,153.7459,153.22,153.2562,21316.0
2023-05-12 09:50:00,169.04,169.58,168.9,169.48,24981.0,153.2925,153.7822,153.1655,153.6915,24981.0
2023-05-12 09:55:00,169.52,169.61,169.37,169.43,12748.0,153.7278,153.8094,153.5918,153.6462,12748.0
2023-05-12 10:00:00,169.34,169.45,169.08,169.2,13232.0,153.5646,153.6643,153.3288,153.4376,13232.0
2023-05-12 10:05:00,169.22,169.3,168.92,169.3,19302.0,153.4557,153.5283,153.1837,153.5283,19302.0
2023-05-12 10:10:00,169.3,169.44,169.25,169.3,13609.0,153.5283,153.6552,153.4829,153.5283,13609.0
2023-05-12 10:15:00,169.29,169.29,169.07,169.19,13247.0,153.5192,153.5192,153.3197,153.4285,13247.0
2023-05-12 10:20:00,169.15,169.39,169.11,169.38,9947.0,153.3923,153.6099,153.356,153.6008,9947.0
2023-05-12 10:25:00,169.34,169.73,169.34,169.62,14169.0,153.5646,153.9182,153.5646,153.8185,14169.0
2023-05-12 10:30:00,169.63,169.72,169.48,169.68,9591.0,153.8275,153.9092,153.6915,153.8729,9591.0
2023-05-12 10:35:00,169.66,169.74,169.44,169.65,9928.0,153.8547,153.9273,153.6552,153.8457,9928.0
2023-05-12 10:40:00,169.63,169.65,169.22,169.25,9499.0,153.8275,153.8457,153.4557,153.4829,9499.0
2023-05-12 10:45:00,169.22,169.3,168.94,169.07,66061.0,153.4557,153.5283,153.2018,153.3197,66061.0
2023-05-12 10:50:00,169.08,169.13,168.92,169.09,19253.0,153.3288,153.3741,153.1837,153.3378,19253.0
2023-05-12 10:55:00,169.06,169.51,169.05,169.45,17166.0,153.3106,153.7187,153.3016,153.6643,17166.0
2023-05-12 11:00:00,169.45,169.71,169.44,169.67,9165.0,153.6643,153.9001,153.6552,153.8638,9165.0
2023-05-12 11:05:00,169.67,169.86,169.66,169.73,15743.0,153.8638,154.0361,153.8547,153.9182,15743.0
2023-05-12 11:10:00,169.73,169.79,169.5,169.5,14554.0,153.9182,153.9726,153.7097,153.7097,14554.0
2023-05-12 11:15:00,169.5,169.54,169.21,169.21,9278.0,153.7097,153.7459,153.4467,153.4467,9278.0
2023-05-12 11:20:00,169.22,169.32,169.19,169.22,7291.0,153.4557,153.5464,153.4285,153.4557,7291.0
2023-05-12 11:25:00,169.19,169.35,169.17,169.25,11699.0,153.4285,153.5736,153.4104,153.4829,11699.0
2023-05-12 11:30:00,169.24,169.3,169.16,169.25,20411.0,153.4739,153.5283,153.4013,153.4829,20411.0
2023-05-12 11:35:00,169.24,169.3,168.94,168.96,78617.0,153.4739,153.5283,153.2018,153.22,78617.0
2023-05-12 11:40:00,168.94,169.02,168.83,168.85,24864.0,153.2018,153.2744,153.1021,153.1202,24864.0
2023-05-12 11:45:00,168.88,169.09,168.86,169.09,15059.0,153.1474,153.3378,153.1293,153.3378,15059.0
2023-05-12 11:50:00,169.13,169.13,168.96,169.06,11321.0,153.3741,153.3741,153.22,153.3106,11321.0
2023-05-12 11:55:00,169.04,169.29,169.02,169.28,14207.0,153.2925,153.5192,153.2744,153.5101,14207.0
2023-05-12 12:00:00,169.29,169.31,168.86,168.88,16857.0,153.5192,153.5374,153.1293,153.1474,16857.0
2023-05-12 12:05:00,168.9,168.93,168.8,168.92,10187.0,153.1655,153.1928,153.0749,153.1837,10187.0
2023-05-12 12:10:00,168.88,168.88,168.61,168.8,10867.0,153.1474,153.1474,152.9026,153.0749,10867.0
2023-05-12 12:15:00,168.79,168.95,168.75,168.75,10003.0,153.0658,153.2109,153.0295,153.0295,10003.0
2023-05-12 12:20:00,168.77,168.78,168.52,168.59,37765.0,153.0477,153.0567,152.8209,152.8844,37765.0
2023-05-12 12:25:00,168.59,168.61,168.47,168.56,15043.0,152.8844,152.9026,152.7756,152.8572,15043.0
2023-05-12 12:30:00,168.55,168.72,168.45,168.62,12567.0,152.8482,153.0023,152.7575,152.9116,12567.0
2023-05-12 12:35:00,168.62,168.66,168.32,168.53,14587.0,152.9116,152.9479,152.6396,152.83,14587.0
2023-05-12 12:40:00,168.53,168.53,168.35,168.39,8100.0,152.83,152.83,152.6668,152.7031,8100.0
2023-05-12 12:45:00,168.43,168.53,168.34,168.4,16741.0,152.7393,152.83,152.6577,152.7121,16741.0
2023-05-12 12:50:00,168.4,168.52,168.39,168.42,13079.0,152.7121,152.8209,152.7031,152.7303,13079.0
2023-05-12 12:55:00,168.39,168.54,168.37,168.47,11785.0,152.7031,152.8391,152.6849,152.7756,11785.0
2023-05-12 13:00:00,168.42,168.45,168.2,168.36,8358.0,152.7303,152.7575,152.5308,152.6759,8358.0
2023-05-12 13:05:00,168.37,168.47,168.29,168.39,8416.0,152.6849,152.7756,152.6124,152.7031,8416.0
2023-05-12 13:10:00,168.38,168.54,168.33,168.45,11044.0,152.694,152.8391,152.6486,152.7575,11044.0
2023-05-12 13:15:00,168.43,168.46,168.34,168.45,8491.0,152.7393,152.7665,152.6577,152.7575,8491.0
2023-05-12 13:20:00,168.42,168.77,168.39,168.73,15792.0,152.7303,153.0477,152.7031,153.0114,15792.0
2023-05-12 13:25:00,168.74,168.77,168.51,168.58,21498.0,153.0205,153.0477,152.8119,152.8754,21498.0
2023-05-12 13:30:00,168.56,168.64,168.36,168.39,26387.0,152.8572,152.9298,152.6759,152.7031,26387.0
2023-05-12 13:35:00,168.33,168.34,168.06,168.15,31124.0,152.6486,152.6577,152.4038,152.4854,31124.0
2023-05-12 13:40:00,168.14,168.2,168.09,168.13,14988.0,152.4763,152.5308,152.431,152.4673,14988.0
2023-05-12 13:45:00,168.14,168.14,167.99,168.09,16659.0,152.4763,152.4763,152.3403,152.431,16659.0
2023-05-12 13:50:00,168.11,168.11,167.91,167.94,19901.0,152.4491,152.4491,152.2678,152.295,19901.0
2023-05-12 13:55:00,167.96,167.97,167.8,167.82,16613.0,152.3131,152.3222,152.168,152.1862,16613.0
2023-05-12 14:00:00,167.81,167.94,167.74,167.85,10439.0,152.1771,152.295,152.1136,152.2134,10439.0
2023-05-12 14:05:00,167.84,167.84,167.53,167.62,25850.0,152.2043,152.2043,151.9232,152.0048,25850.0
2023-05-12 14:10:00,167.63,167.65,167.32,167.43,21302.0,152.0139,152.032,151.7327,151.8325,21302.0
2023-05-12 14:15:00,167.37,167.38,167.23,167.3,18573.0,151.7781,151.7871,151.6511,151.7146,18573.0
2023-05-12 14:20:00,167.29,167.36,167.17,167.18,12218.0,151.7055,151.769,151.5967,151.6058,12218.0
2023-05-12 14:25:00,167.19,167.34,167.15,167.16,30782.0,151.6148,151.7509,151.5786,151.5876,30782.0
2023-05-12 14:30:00,167.15,167.23,167.09,167.17,31410.0,151.5786,151.6511,151.5242,151.5967,31410.0
2023-05-12 14:35:00,167.15,167.18,166.92,167.02,25550.0,151.5786,151.6058,151.37,151.4607,25550.0
2023-05-12 14:40:00,167.0,167.18,166.88,167.09,16927.0,151.4425,151.6058,151.3337,151.5242,16927.0
2023-05-12 14:45:00,167.09,167.18,166.91,166.97,29079.0,151.5242,151.6058,151.3609,151.4153,29079.0
2023-05-12 14:50:00,166.98,167.25,166.95,167.2,18776.0,151.4244,151.6693,151.3972,151.6239,18776.0
2023-05-12 14:55:00,167.2,167.26,167.07,167.21,20867.0,151.6239,151.6783,151.506,151.633,20867.0
2023-05-12 15:00:00,167.2,167.27,167.14,167.19,22068.0,151.6239,151.6874,151.5695,151.6148,22068.0
2023-05-12 15:05:00,167.19,167.38,167.18,167.33,29526.0,151.6148,151.7871,151.6058,151.7418,29526.0
2023-05-12 15:10:00,167.33,167.47,167.29,167.31,25937.0,151.7418,151.8688,151.7055,151.7237,25937.0
2023-05-12 15:15:00,167.27,167.39,167.21,167.38,17699.0,151.6874,151.7962,151.633,151.7871,17699.0
2023-05-12 15:20:00,167.39,167.42,167.32,167.34,31415.0,151.7962,151.8234,151.7327,151.7509,31415.0
2023-05-12 15:25:00,167.35,167.42,167.25,167.34,44203.0,151.7599,151.8234,151.6693,151.7509,44203.0
2023-05-12 15:30:00,167.34,167.59,167.34,167.58,35464.0,151.7509,151.9776,151.7509,151.9685,35464.0
2023-05-12 15:35:00,167.6,167.9,167.59,167.84,28880.0,151.9867,152.2587,151.9776,152.2043,28880.0
2023-05-12 15:40:00,167.85,168.08,167.83,167.94,31394.0,152.2134,152.4219,152.1952,152.295,31394.0
2023-05-12 15:45:00,167.95,168.23,167.93,168.21,53574.0,152.304,152.558,152.2859,152.5398,53574.0
2023-05-12 15:50:00,168.19,168.5,168.14,168.48,80058.0,152.5217,152.8028,152.4763,152.7847,80058.0
2023-05-12 15:55:00,168.48,168.63,168.28,168.5,221840.0,152.7847,152.9207,152.6033,152.8028,221840.0
2023-05-15 09:30:00,167.56,167.82,166.68,166.82,91291.0,151.9504,152.1862,151.1524,151.2793,91291.0
2023-05-15 09:35:00,166.85,166.95,166.26,166.82,39330.0,151.3065,151.3972,150.7715,151.2793,39330.0
2023-05-15 09:40:00,166.85,167.37,166.74,167.37,36078.0,151.3065,151.7781,151.2068,151.7781,36078.0
2023-05-15 09:45:00,167.38,167.45,167.03,167.26,20175.0,151.7871,151.8506,151.4698,151.6783,20175.0
2023-05-15 09:50:00,167.34,167.48,167.25,167.35,17772.0,151.7509,151.8778,151.6693,151.7599,17772.0
2023-05-15 09:55:00,167.34,167.47,167.15,167.38,13504.0,151.7509,151.8688,151.5786,151.7871,13504.0
2023-05-15 10:00:00,167.38,167.52,167.35,167.5,15404.0,151.7871,151.9141,151.7599,151.896,15404.0
2023-05-15 10:05:00,167.53,167.57,166.82,166.9,26500.0,151.9232,151.9594,151.2793,151.3519,26500.0
2023-05-15 10:10:00,166.89,167.15,166.86,166.97,31295.0,151.3428,151.5786,151.3156,151.4153,31295.0
2023-05-15 10:15:00,166.97,167.03,166.86,167.0,15597.0,151.4153,151.4698,151.3156,151.4425,15597.0
2023-05-15 10:20:00,167.06,167.17,166.96,167.14,27471.0,151.497,151.5967,151.4063,151.5695,27471.0
2023-05-15 10:25:00,167.17,167.34,167.09,167.31,16966.0,151.5967,151.7509,151.5242,151.7237,16966.0
2023-05-15 10:30:00,167.34,167.57,167.3,167.51,23542.0,151.7509,151.9594,151.7146,151.905,23542.0
2023-05-15 10:35:00,167.52,168.03,167.52,168.01,36693.0,151.9141,152.3766,151.9141,152.3585,36693.0
2023-05-15 10:40:00,168.02,168.16,167.94,168.16,16781.0,152.3675,152.4945,152.295,152.4945,16781.0
2023-05-15 10:45:00,168.2,168.32,168.14,168.3,37781.0,152.5308,152.6396,152.4763,152.6214,37781.0
2023-05-15 10:50:00,168.35,168.46,168.29,168.46,13293.0,152.6668,152.7665,152.6124,152.7665,13293.0
2023-05-15 10:55:00,168.48,168.48,168.13,168.25,11607.0,152.7847,152.7847,152.4673,152.5761,11607.0
2023-05-15 11:00:00,168.25,168.27,168.1,168.15,17199.0,152.5761,152.5942,152.4401,152.4854,17199.0
2023-05-15 11:05:00,168.12,168.17,168.06,168.13,13851.0,152.4582,152.5036,152.4038,152.4673,13851.0
2023-05-15 11:10:00,168.14,168.33,168.14,168.31,9681.0,152.4763,152.6486,152.4763,152.6305,9681.0
2023-05-15 11:15:00,168.27,168.46,168.24,168.42,11089.0,152.5942,152.7665,152.567,152.7303,11089.0
2023-05-15 11:20:00,168.41,168.43,168.31,168.4,7499.0,152.7212,152.7393,152.6305,152.7121,7499.0
2023-05-15 11:25:00,168.42,168.6,168.39,168.42,26442.0,152.7303,152.8935,152.7031,152.7303,26442.0
2023-05-15 11:30:00,168.4,168.48,168.28,168.31,20800.0,152.7121,152.7847,152.6033,152.6305,20800.0
2023-05-15 11:35:00,168.31,168.32,168.13,168.14,12135.0,152.6305,152.6396,152.4673,152.4763,12135.0
2023-05-15 11:40:00,168.14,168.15,168.05,168.07,19656.0,152.4763,152.4854,152.3947,152.4129,19656.0
2023-05-15 11:45:00,168.05,168.25,167.99,168.25,6809.0,152.3947,152.5761,152.3403,152.5761,6809.0
2023-05-15 11:50:00,168.25,168.34,168.11,168.15,13056.0,152.5761,152.6577,152.4491,152.4854,13056.0
2023-05-15 11:55:00,168.11,168.22,168.1,168.21,5496.0,152.4491,152.5489,152.4401,152.5398,5496.0
2023-05-15 12:00:00,168.18,168.2,167.91,167.97,17993.0,152.5126,152.5308,152.2678,152.3222,17993.0
2023-05-15 12:05:00,167.97,168.1,167.96,168.07,7011.0,152.3222,152.4401,152.3131,152.4129,7011.0
2023-05-15 12:10:00,168.05,168.2,168.05,168.18,7004.0,152.3947,152.5308,152.3947,152.5126,7004.0
2023-05-15 12:15:00,168.17,168.26,168.13,168.25,6648.0,152.5036,152.5852,152.4673,152.5761,6648.0
2023-05-15 12:20:00,168.24,168.24,168.17,168.19,14860.0,152.567,152.567,152.5036,152.5217,14860.0
2023-05-15 12:25:00,168.17,168.35,168.1,168.29,13722.0,152.5036,152.6668,152.4401,152.6124,13722.0
2023-05-15 12:30:00,168.29,168.45,168.27,168.43,6500.0,152.6124,152.7575,152.5942,152.7393,6500.0
2023-05-15 12:35:00,168.45,168.49,168.32,168.33,22400.0,152.7575,152.7937,152.6396,152.6486,22400.0
2023-05-15 12:40:00,168.33,168.53,168.33,168.5,10226.0,152.6486,152.83,152.6486,152.8028,10226.0
2023-05-15 12:45:00,168.49,168.72,168.49,168.71,14886.0,152.7937,153.0023,152.7937,152.9932,14886.0
2023-05-15 12:50:00,168.69,168.72,168.46,168.46,47293.0,152.9751,153.0023,152.7665,152.7665,47293.0
2023-05-15 12:55:00,168.42,168.61,168.31,168.5,20815.0,152.7303,152.9026,152.6305,152.8028,20815.0
2023-05-15 13:00:00,168.5,168.69,168.49,168.55,13805.0,152.8028,152.9751,152.7937,152.8482,13805.0
2023-05-15 13:05:00,168.57,168.67,168.52,168.63,18917.0,152.8663,152.957,152.8209,152.9207,18917.0
2023-05-15 13:10:00,168.64,168.7,168.59,168.62,23182.0,152.9298,152.9842,152.8844,152.9116,23182.0
2023-05-15 13:15:00,168.63,168.7,168.48,168.48,19639.0,152.9207,152.9842,152.7847,152.7847,19639.0
2023-05-15 13:20:00,168.46,168.48,168.32,168.34,10944.0,152.7665,152.7847,152.6396,152.6577,10944.0
2023-05-15 13:25:00,168.34,168.37,167.99,167.99,18672.0,152.6577,152.6849,152.3403,152.3403,18672.0
2023-05-15 13:30:00,167.97,168.08,167.86,168.03,12913.0,152.3222,152.4219,152.2224,152.3766,12913.0
2023-05-15 13:35:00,168.03,168.04,167.93,168.02,10528.0,152.3766,152.3857,152.2859,152.3675,10528.0
2023-05-15 13:40:00,168.03,168.03,167.8,167.94,12113.0,152.3766,152.3766,152.168,152.295,12113.0
2023-05-15 13:45:00,167.94,167.97,167.91,167.97,4954.0,152.295,152.3222,152.2678,152.3222,4954.0
2023-05-15 13:50:00,167.99,168.19,167.97,168.19,11695.0,152.3403,152.5217,152.3222,152.5217,11695.0
2023-05-15 13:55:00,168.2,168.31,168.17,168.27,13994.0,152.5308,152.6305,152.5036,152.5942,13994.0
2023-05-15 14:00:00,168.29,168.49,168.29,168.36,10105.0,152.6124,152.7937,152.6124,152.6759,10105.0
2023-05-15 14:05:00,168.33,168.45,168.31,168.38,13329.0,152.6486,152.7575,152.6305,152.694,13329.0
2023-05-15 14:10:00,168.38,168.51,168.33,168.42,20847.0,152.694,152.8119,152.6486,152.7303,20847.0
2023-05-15 14:15:00,168.42,168.46,168.28,168.43,11856.0,152.7303,152.7665,152.6033,152.7393,11856.0
2023-05-15 14:20:00,168.39,168.43,168.33,168.36,9152.0,152.7031,152.7393,152.6486,152.6759,9152.0
2023-05-15 14:25:00,168.38,168.49,168.31,168.39,13856.0,152.694,152.7937,152.6305,152.7031,13856.0
2023-05-15 14:30:00,168.39,168.5,168.35,168.37,11904.0,152.7031,152.8028,152.6668,152.6849,11904.0
2023-05-15 14:35:00,168.41,168.46,168.36,168.38,9470.0,152.7212,152.7665,152.6759,152.694,9470.0
2023-05-15 14:40:00,168.4,168.51,168.38,168.41,19620.0,152.7121,152.8119,152.694,152.7212,19620.0
2023-05-15 14:45:00,168.4,168.48,168.4,168.41,13631.0,152.7121,152.7847,152.7121,152.7212,13631.0
2023-05-15 14:50:00,168.45,168.45,168.32,168.45,16947.0,152.7575,152.7575,152.6396,152.7575,16947.0
2023-05-15 14:55:00,168.47,168.47,168.36,168.44,17037.0,152.7756,152.7756,152.6759,152.7484,17037.0
2023-05-15 15:00:00,168.43,168.51,168.41,168.5,54114.0,152.7393,152.8119,152.7212,152.8028,54114.0
2023-05-15 15:05:00,168.47,168.52,168.38,168.46,20635.0,152.7756,152.8209,152.694,152.7665,20635.0
2023-05-15 15:10:00,168.45,168.52,168.4,168.47,48822.0,152.7575,152.8209,152.7121,152.7756,48822.0
2023-05-15 15:15:00,168.49,168.55,168.37,168.53,54182.0,152.7937,152.8482,152.6849,152.83,54182.0
2023-05-15 15:20:00,168.51,168.54,168.42,168.52,23737.0,152.8119,152.8391,152.7303,152.8209,23737.0
2023-05-15 15:25:00,168.54,168.54,168.43,168.5,50007.0,152.8391,152.8391,152.7393,152.8028,50007.0
2023-05-15 15:30:00,168.5,168.53,168.45,168.47,29927.0,152.8028,152.83,152.7575,152.7756,29927.0
2023-05-15 15:35:00,168.46,168.51,168.45,168.46,40974.0,152.7665,152.8119,152.7575,152.7665,40974.0
2023-05-15 15:40:00,168.47,168.51,168.44,168.47,57126.0,152.7756,152.8119,152.7484,152.7756,57126.0
2023-05-15 15:45:00,168.46,168.52,168.41,168.5,37402.0,152.7665,152.8209,152.7212,152.8028,37402.0
2023-05-15 15:50:00,168.47,168.92,168.45,168.8,45542.0,152.7756,153.1837,152.7575,153.0749,45542.0
2023-05-15 15:55:00,168.8,168.9,168.73,168.88,155686.0,153.0749,153.1655,153.0114,153.1474,155686.0
2023-05-16 09:30:00,167.49,167.83,167.0,167.41,96071.0,151.8869,152.1952,151.4425,151.8144,96071.0
2023-05-16 09:35:00,167.45,167.46,166.65,166.73,35723.0,151.8506,151.8597,151.1252,151.1977,35723.0
2023-05-16 09:40:00,166.77,167.41,166.74,167.29,20044.0,151.234,151.8144,151.2068,151.7055,20044.0
2023-05-16 09:45:00,167.31,167.4,166.72,166.74,21455.0,151.7237,151.8053,151.1886,151.2068,21455.0
2023-05-16 09:50:00,166.75,166.81,166.23,166.3,61996.0,151.2158,151.2702,150.7443,150.8078,61996.0
2023-05-16 09:55:00,166.3,166.81,166.15,166.81,40706.0,150.8078,151.2702,150.6717,151.2702,40706.0
2023-05-16 10:00:00,166.81,166.92,166.62,166.84,41961.0,151.2702,151.37,151.0979,151.2975,41961.0
2023-05-16 10:05:00,166.88,167.16,166.82,166.87,33123.0,151.3337,151.5876,151.2793,151.3247,33123.0
2023-05-16 10:10:00,166.89,166.89,166.2,166.45,30725.0,151.3428,151.3428,150.7171,150.9438,30725.0
2023-05-16 10:15:00,166.41,166.52,166.22,166.37,21703.0,150.9075,151.0073,150.7352,150.8712,21703.0
2023-05-16 10:20:00,166.34,166.68,166.3,166.68,24096.0,150.844,151.1524,150.8078,151.1524,24096.0
2023-05-16 10:25:00,166.7,166.96,166.7,166.86,18729.0,151.1705,151.4063,151.1705,151.3156,18729.0
2023-05-16 10:30:00,166.89,167.05,166.53,166.68,21320.0,151.3428,151.4879,151.0163,151.1524,21320.0
2023-05-16 10:35:00,166.67,166.68,166.3,166.36,21758.0,151.1433,151.1524,150.8078,150.8622,21758.0
2023-05-16 10:40:00,166.34,166.67,166.22,166.66,30921.0,150.844,151.1433,150.7352,151.1342,30921.0
2023-05-16 10:45:00,166.64,166.78,166.51,166.72,16642.0,151.1161,151.243,150.9982,151.1886,16642.0
2023-05-16 10:50:00,166.71,166.85,166.52,166.56,19271.0,151.1796,151.3065,151.0073,151.0435,19271.0
2023-05-16 10:55:00,166.53,166.79,166.49,166.5,33374.0,151.0163,151.2521,150.9801,150.9891,33374.0
2023-05-16 11:00:00,166.5,166.92,166.49,166.8,30223.0,150.9891,151.37,150.9801,151.2612,30223.0
2023-05-16 11:05:00,166.8,166.97,166.8,166.94,14832.0,151.2612,151.4153,151.2612,151.3881,14832.0
2023-05-16 11:10:00,166.92,167.13,166.79,166.79,16755.0,151.37,151.5604,151.2521,151.2521,16755.0
2023-05-16 11:15:00,166.79,167.03,166.76,166.99,18167.0,151.2521,151.4698,151.2249,151.4335,18167.0
2023-05-16 11:20:00,167.0,167.04,166.84,167.01,20033.0,151.4425,151.4788,151.2975,151.4516,20033.0
2023-05-16 11:25:00,167.03,167.06,166.89,166.97,15257.0,151.4698,151.497,151.3428,151.4153,15257.0
2023-05-16 11:30:00,166.94,167.08,166.92,167.02,11357.0,151.3881,151.5151,151.37,151.4607,11357.0
2023-05-16 11:35:00,167.02,167.03,166.73,166.83,16182.0,151.4607,151.4698,151.1977,151.2884,16182.0
2023-05-16 11:40:00,166.84,166.86,166.66,166.81,17792.0,151.2975,151.3156,151.1342,151.2702,17792.0
2023-05-16 11:45:00,166.81,166.96,166.65,166.96,14813.0,151.2702,151.4063,151.1252,151.4063,14813.0
2023-05-16 11:50:00,166.97,167.03,166.86,167.02,13466.0,151.4153,151.4698,151.3156,151.4607,13466.0
2023-05-16 11:55:00,167.03,167.04,166.79,167.02,17657.0,151.4698,151.4788,151.2521,151.4607,17657.0
2023-05-16 12:00:00,167.04,167.2,167.0,167.1,15647.0,151.4788,151.6239,151.4425,151.5332,15647.0
2023-05-16 12:05:00,167.11,167.19,167.01,167.12,12274.0,151.5423,151.6148,151.4516,151.5514,12274.0
2023-05-16 12:10:00,167.14,167.26,167.05,167.12,14764.0,151.5695,151.6783,151.4879,151.5514,14764.0
2023-05-16 12:15:00,167.13,167.29,167.08,167.19,12210.0,151.5604,151.7055,151.5151,151.6148,12210.0
2023-05-16 12:20:00,167.2,167.3,167.08,167.09,15495.0,151.6239,151.7146,151.5151,151.5242,15495.0
2023-05-16 12:25:00,167.11,167.23,167.11,167.21,44321.0,151.5423,151.6511,151.5423,151.633,44321.0
2023-05-16 12:30:00,167.22,167.27,167.1,167.2,8127.0,151.6421,151.6874,151.5332,151.6239,8127.0
2023-05-16 12:35:00,167.21,167.25,167.1,167.25,14761.0,151.633,151.6693,151.5332,151.6693,14761.0
2023-05-16 12:40:00,167.27,167.36,167.1,167.16,16278.0,151.6874,151.769,151.5332,151.5876,16278.0
2023-05-16 12:45:00,167.19,167.21,166.97,166.98,16362.0,151.6148,151.633,151.4153,151.4244,16362.0
2023-05-16 12:50:00,166.96,167.09,166.9,167.06,11480.0,151.4063,151.5242,151.3519,151.497,11480.0
2023-05-16 12:55:00,167.08,167.18,166.99,167.11,12335.0,151.5151,151.6058,151.4335,151.5423,12335.0
2023-05-16 13:00:00,167.13,167.13,166.96,166.96,8623.0,151.5604,151.5604,151.4063,151.4063,8623.0
2023-05-16 13:05:00,166.93,167.02,166.91,167.02,7843.0,151.3791,151.4607,151.3609,151.4607,7843.0
2023-05-16 13:10:00,167.03,167.03,166.9,166.92,13687.0,151.4698,151.4698,151.3519,151.37,13687.0
2023-05-16 13:15:00,166.9,167.0,166.82,166.84,12415.0,151.3519,151.4425,151.2793,151.2975,12415.0
2023-05-16 13:20:00,166.85,166.85,166.7,166.73,11417.0,151.3065,151.3065,151.1705,151.1977,11417.0
2023-05-16 13:25:00,166.74,166.85,166.73,166.78,22398.0,151.2068,151.3065,151.1977,151.243,22398.0
2023-05-16 13:30:00,166.78,166.84,166.74,166.79,8831.0,151.243,151.2975,151.2068,151.2521,8831.0
2023-05-16 13:35:00,166.8,166.84,166.72,166.78,17408.0,151.2612,151.2975,151.1886,151.243,17408.0
2023-05-16 13:40:00,166.76,166.91,166.76,166.79,11310.0,151.2249,151.3609,151.2249,151.2521,11310.0
2023-05-16 13:45:00,166.8,167.02,166.77,167.0,15197.0,151.2612,151.4607,151.234,151.4425,15197.0
2023-05-16 13:50:00,166.98,167.01,166.87,167.0,11507.0,151.4244,151.4516,151.3247,151.4425,11507.0
2023-05-16 13:55:00,166.99,166.99,166.84,166.84,12411.0,151.4335,151.4335,151.2975,151.2975,12411.0
2023-05-16 14:00:00,166.86,166.9,166.71,166.72,17463.0,151.3156,151.3519,151.1796,151.1886,17463.0
2023-05-16 14:05:00,166.81,166.81,166.69,166.75,10460.0,151.2702,151.2702,151.1614,151.2158,10460.0
2023-05-16 14:10:00,166.75,166.84,166.71,166.8,16425.0,151.2158,151.2975,151.1796,151.2612,16425.0
2023-05-16 14:15:00,166.76,166.91,166.73,166.88,43141.0,151.2249,151.3609,151.1977,151.3337,43141.0
2023-05-16 14:20:00,166.88,166.89,166.71,166.75,12299.0,151.3337,151.3428,151.1796,151.2158,12299.0
2023-05-16 14:25:00,166.75,166.82,166.73,166.8,11805.0,151.2158,151.2793,151.1977,151.2612,11805.0
2023-05-16 14:30:00,166.81,166.81,166.65,166.79,14312.0,151.2702,151.2702,151.1252,151.2521,14312.0
2023-05-16 14:35:00,166.8,166.84,166.76,166.84,16241.0,151.2612,151.2975,151.2249,151.2975,16241.0
2023-05-16 14:40:00,166.85,166.9,166.82,166.89,14566.0,151.3065,151.3519,151.2793,151.3428,14566.0
2023-05-16 14:45:00,166.88,166.91,166.84,166.91,22505.0,151.3337,151.3609,151.2975,151.3609,22505.0
2023-05-16 14:50:00,166.91,166.94,166.8,166.94,30222.0,151.3609,151.3881,151.2612,151.3881,30222.0
2023-05-16 14:55:00,166.96,167.05,166.88,166.92,14583.0,151.4063,151.4879,151.3337,151.37,14583.0
2023-05-16 15:00:00,166.93,167.12,166.92,167.12,13404.0,151.3791,151.5514,151.37,151.5514,13404.0
2023-05-16 15:05:00,167.1,167.16,167.08,167.15,21301.0,151.5332,151.5876,151.5151,151.5786,21301.0
2023-05-16 15:10:00,167.15,167.39,167.14,167.25,15229.0,151.5786,151.7962,151.5695,151.6693,15229.0
2023-05-16 15:15:00,167.24,167.25,167.09,167.11,31736.0,151.6602,151.6693,151.5242,151.5423,31736.0
2023-05-16 15:20:00,167.1,167.22,167.07,167.15,23224.0,151.5332,151.6421,151.506,151.5786,23224.0
2023-05-16 15:25:00,167.15,167.16,167.04,167.06,35533.0,151.5786,151.5876,151.4788,151.497,35533.0
2023-05-16 15:30:00,167.05,167.13,167.01,167.03,38186.0,151.4879,151.5604,151.4516,151.4698,38186.0
2023-05-16 15:35:00,167.03,167.07,166.92,167.03,49872.0,151.4698,151.506,151.37,151.4698,49872.0
2023-05-16 15:40:00,167.05,167.05,166.88,166.93,28282.0,151.4879,151.4879,151.3337,151.3791,28282.0
2023-05-16 15:45:00,166.92,167.08,166.87,167.01,62450.0,151.37,151.5151,151.3247,151.4516,62450.0
2023-05-16 15:50:00,167.03,167.04,166.72,166.75,60800.0,151.4698,151.4788,151.1886,151.2158,60800.0
2023-05-16 15:55:00,166.74,166.93,166.49,166.62,273288.0,151.2068,151.3791,150.9801,151.0979,273288.0
2023-05-17 09:30:00,167.69,167.69,166.71,167.21,58736.0,152.0683,152.0683,151.1796,151.633,58736.0
2023-05-17 09:35:00,167.27,167.5,166.98,167.1,12806.0,151.6874,151.896,151.4244,151.5332,12806.0
2023-05-17 09:40:00,167.11,167.48,167.02,167.22,16774.0,151.5423,151.8778,151.4607,151.6421,16774.0
2023-05-17 09:45:00,167.26,167.52,167.18,167.35,26749.0,151.6783,151.9141,151.6058,151.7599,26749.0
2023-05-17 09:50:00,167.36,167.9,167.36,167.67,21639.0,151.769,152.2587,151.769,152.0501,21639.0
2023-05-17 09:55:00,167.62,167.85,167.6,167.72,17803.0,152.0048,152.2134,151.9867,152.0955,17803.0
2023-05-17 10:00:00,167.69,167.7,167.41,167.45,17587.0,152.0683,152.0773,151.8144,151.8506,17587.0
2023-05-17 10:05:00,167.49,167.7,167.37,167.58,15683.0,151.8869,152.0773,151.7781,151.9685,15683.0
2023-05-17 10:10:00,167.64,167.86,167.5,167.86,21620.0,152.0229,152.2224,151.896,152.2224,21620.0
2023-05-17 10:15:00,167.83,168.06,167.77,167.93,27207.0,152.1952,152.4038,152.1408,152.2859,27207.0
2023-05-17 10:20:00,167.9,168.18,167.86,168.09,8211.0,152.2587,152.5126,152.2224,152.431,8211.0
2023-05-17 10:25:00,168.12,168.35,168.07,168.35,14066.0,152.4582,152.6668,152.4129,152.6668,14066.0
2023-05-17 10:30:00,168.37,168.4,168.2,168.34,13744.0,152.6849,152.7121,152.5308,152.6577,13744.0
2023-05-17 10:35:00,168.37,168.51,168.31,168.31,41826.0,152.6849,152.8119,152.6305,152.6305,41826.0
2023-05-17 10:40:00,168.28,168.43,168.22,168.31,14285.0,152.6033,152.7393,152.5489,152.6305,14285.0
2023-05-17 10:45:00,168.31,168.35,168.09,168.16,21990.0,152.6305,152.6668,152.431,152.4945,21990.0
2023-05-17 10:50:00,168.15,168.27,168.0,168.2,15687.0,152.4854,152.5942,152.3494,152.5308,15687.0
2023-05-17 10:55:00,168.2,168.46,168.2,168.37,20188.0,152.5308,152.7665,152.5308,152.6849,20188.0
2023-05-17 11:00:00,168.36,168.44,168.3,168.33,10889.0,152.6759,152.7484,152.6214,152.6486,10889.0
2023-05-17 11:05:00,168.36,168.39,168.25,168.37,10992.0,152.6759,152.7031,152.5761,152.6849,10992.0
2023-05-17 11:10:00,168.36,168.36,168.14,168.27,14762.0,152.6759,152.6759,152.4763,152.5942,14762.0
2023-05-17 11:15:00,168.28,168.77,168.2,168.34,14651.0,152.6033,153.0477,152.5308,152.6577,14651.0
2023-05-17 11:20:00,168.35,168.36,168.04,168.34,16839.0,152.6668,152.6759,152.3857,152.6577,16839.0
2023-05-17 11:25:00,168.36,168.53,168.11,168.52,10275.0,152.6759,152.83,152.4491,152.8209,10275.0
2023-05-17 11:30:00,168.5,168.57,168.33,168.38,14460.0,152.8028,152.8663,152.6486,152.694,14460.0
2023-05-17 11:35:00,168.38,168.46,168.27,168.44,9466.0,152.694,152.7665,152.5942,152.7484,9466.0
2023-05-17 11:40:00,168.4,168.65,168.39,168.64,10639.0,152.7121,152.9388,152.7031,152.9298,10639.0
2023-05-17 11:45:00,168.63,168.74,168.38,168.39,21335.0,152.9207,153.0205,152.694,152.7031,21335.0
2023-05-17 11:50:00,168.38,168.58,168.36,168.47,9737.0,152.694,152.8754,152.6759,152.7756,9737.0
2023-05-17 11:55:00,168.48,168.6,168.21,168.24,14672.0,152.7847,152.8935,152.5398,152.567,14672.0
2023-05-17 12:00:00,168.22,168.4,168.22,168.35,13730.0,152.5489,152.7121,152.5489,152.6668,13730.0
2023-05-17 12:05:00,168.38,168.57,168.38,168.52,11245.0,152.694,152.8663,152.694,152.8209,11245.0
2023-05-17 12:10:00,168.53,168.64,168.51,168.58,10433.0,152.83,152.9298,152.8119,152.8754,10433.0
2023-05-17 12:15:00,168.61,168.76,168.6,168.75,18142.0,152.9026,153.0386,152.8935,153.0295,18142.0
2023-05-17 12:20:00,168.75,168.78,168.67,168.78,14537.0,153.0295,153.0567,152.957,153.0567,14537.0
2023-05-17 12:25:00,168.82,169.0,168.8,168.99,14733.0,153.093,153.2562,153.0749,153.2472,14733.0
2023-05-17 12:30:00,169.0,169.05,168.93,169.0,25980.0,153.2562,153.3016,153.1928,153.2562,25980.0
2023-05-17 12:35:00,168.99,168.99,168.77,168.88,23333.0,153.2472,153.2472,153.0477,153.1474,23333.0
2023-05-17 12:40:00,168.88,169.27,168.82,169.27,21315.0,153.1474,153.5011,153.093,153.5011,21315.0
2023-05-17 12:45:00,169.3,169.79,169.25,169.74,51030.0,153.5283,153.9726,153.4829,153.9273,51030.0
2023-05-17 12:50:00,169.76,169.79,169.51,169.79,24046.0,153.9454,153.9726,153.7187,153.9726,24046.0
2023-05-17 12:55:00,169.82,169.94,169.5,169.59,12806.0,153.9998,154.1087,153.7097,153.7913,12806.0
2023-05-17 13:00:00,169.53,169.77,169.51,169.71,11719.0,153.7369,153.9545,153.7187,153.9001,11719.0
2023-05-17 13:05:00,169.71,169.88,169.66,169.68,13063.0,153.9001,154.0543,153.8547,153.8729,13063.0
2023-05-17 13:10:00,169.63,169.65,169.53,169.61,10288.0,153.8275,153.8457,153.7369,153.8094,10288.0
2023-05-17 13:15:00,169.62,169.69,169.58,169.61,6922.0,153.8185,153.882,153.7822,153.8094,6922.0
2023-05-17 13:20:00,169.63,169.85,169.63,169.77,12603.0,153.8275,154.027,153.8275,153.9545,12603.0
2023-05-17 13:25:00,169.76,170.06,169.69,170.06,21100.0,153.9454,154.2175,153.882,154.2175,21100.0
2023-05-17 13:30:00,170.06,170.37,170.01,170.13,40374.0,154.2175,154.4986,154.1721,154.281,40374.0
2023-05-17 13:35:00,170.15,170.18,169.91,170.1,11992.0,154.2991,154.3263,154.0815,154.2538,11992.0
2023-05-17 13:40:00,170.12,170.32,170.12,170.26,19114.0,154.2719,154.4533,154.2719,154.3989,19114.0
2023-05-17 13:45:00,170.21,170.35,170.21,170.32,16580.0,154.3535,154.4805,154.3535,154.4533,16580.0
2023-05-17 13:50:00,170.32,170.51,170.32,170.47,27332.0,154.4533,154.6256,154.4533,154.5893,27332.0
2023-05-17 13:55:00,170.47,170.56,170.42,170.49,11468.0,154.5893,154.6709,154.5439,154.6074,11468.0
2023-05-17 14:00:00,170.52,170.54,170.39,170.39,13404.0,154.6346,154.6528,154.5167,154.5167,13404.0
2023-05-17 14:05:00,170.38,170.48,170.2,170.29,25412.0,154.5077,154.5984,154.3444,154.4261,25412.0
2023-05-17 14:10:00,170.33,170.58,170.29,170.53,14402.0,154.4623,154.689,154.4261,154.6437,14402.0
2023-05-17 14:15:00,170.55,170.7,170.54,170.55,32634.0,154.6618,154.7979,154.6528,154.6618,32634.0
2023-05-17 14:20:00,170.55,170.58,170.46,170.49,10979.0,154.6618,154.689,154.5802,154.6074,10979.0
2023-05-17 14:25:00,170.49,170.52,170.33,170.43,17215.0,154.6074,154.6346,154.4623,154.553,17215.0
2023-05-17 14:30:00,170.45,170.57,170.44,170.46,23506.0,154.5712,154.68,154.5621,154.5802,23506.0
2023-05-17 14:35:00,170.47,170.74,170.47,170.62,15529.0,154.5893,154.8341,154.5893,154.7253,15529.0
2023-05-17 14:40:00,170.59,170.76,170.58,170.73,15364.0,154.6981,154.8523,154.689,154.8251,15364.0
2023-05-17 14:45:00,170.74,170.9,170.71,170.9,19775.0,154.8341,154.9792,154.8069,154.9792,19775.0
2023-05-17 14:50:00,170.9,170.91,170.72,170.88,13976.0,154.9792,154.9883,154.816,154.9611,13976.0
2023-05-17 14:55:00,170.89,170.93,170.61,170.74,39592.0,154.9702,155.0064,154.7162,154.8341,39592.0
2023-05-17 15:00:00,170.77,171.06,170.76,171.01,27410.0,154.8613,155.1243,154.8523,155.079,27410.0
2023-05-17 15:05:00,171.0,171.17,171.0,171.03,28857.0,155.0699,155.2241,155.0699,155.0971,28857.0
2023-05-17 15:10:00,171.03,171.06,170.91,171.03,18587.0,155.0971,155.1243,154.9883,155.0971,18587.0
2023-05-17 15:15:00,171.05,171.24,171.03,171.09,34252.0,155.1153,155.2876,155.0971,155.1515,34252.0
2023-05-17 15:20:00,171.09,171.15,170.71,170.76,34154.0,155.1515,155.2059,154.8069,154.8523,34154.0
2023-05-17 15:25:00,170.72,170.85,170.65,170.78,22654.0,154.816,154.9339,154.7525,154.8704,22654.0
2023-05-17 15:30:00,170.79,170.91,170.7,170.83,34399.0,154.8795,154.9883,154.7979,154.9158,34399.0
2023-05-17 15:35:00,170.84,171.0,170.74,170.86,40455.0,154.9248,155.0699,154.8341,154.943,40455.0
2023-05-17 15:40:00,170.87,171.06,170.82,171.0,40536.0,154.952,155.1243,154.9067,155.0699,40536.0
2023-05-17 15:45:00,171.0,171.48,170.96,171.45,54833.0,155.0699,155.5052,155.0336,155.478,54833.0
2023-05-17 15:50:00,171.43,171.7,171.23,171.65,97060.0,155.4599,155.7047,155.2785,155.6594,97060.0
2023-05-17 15:55:00,171.65,171.77,171.31,171.37,349254.0,155.6594,155.7682,155.351,155.4054,349254.0
2023-05-18 09:30:00,171.64,171.8,171.15,171.39,39910.0,155.6503,155.7954,155.2059,155.4236,39910.0
2023-05-18 09:35:00,171.53,171.62,171.18,171.49,9610.0,155.5505,155.6322,155.2331,155.5143,9610.0
2023-05-18 09:40:00,171.41,171.41,170.61,171.02,35919.0,155.4417,155.4417,154.7162,155.0881,35919.0
2023-05-18 09:45:00,171.1,171.24,170.5,170.59,18653.0,155.1606,155.2876,154.6165,154.6981,18653.0
2023-05-18 09:50:00,170.75,171.15,170.74,171.03,15311.0,154.8432,155.2059,154.8341,155.0971,15311.0
2023-05-18 09:55:00,170.91,171.12,170.86,171.11,6462.0,154.9883,155.1787,154.943,155.1697,6462.0
2023-05-18 10:00:00,171.13,171.46,171.0,171.37,21987.0,155.1878,155.4871,155.0699,155.4054,21987.0
2023-05-18 10:05:00,171.44,171.88,171.44,171.64,34383.0,155.4689,155.8679,155.4689,155.6503,34383.0
2023-05-18 10:10:00,171.72,171.91,171.57,171.71,27951.0,155.7228,155.8951,155.5868,155.7138,27951.0
2023-05-18 10:15:00,171.69,172.37,171.64,172.3,64229.0,155.6956,156.3123,155.6503,156.2488,64229.0
2023-05-18 10:20:00,172.35,172.69,172.22,172.65,37592.0,156.2942,156.6025,156.1763,156.5662,37592.0
2023-05-18 10:25:00,172.66,172.8,172.6,172.74,20224.0,156.5753,156.7022,156.5209,156.6478,20224.0
2023-05-18 10:30:00,172.78,173.42,172.78,173.25,31128.0,156.6841,157.2645,156.6841,157.1103,31128.0
2023-05-18 10:35:00,173.29,173.3,172.94,173.23,24208.0,157.1466,157.1556,156.8292,157.0922,24208.0
2023-05-18 10:40:00,173.19,173.24,172.78,172.84,11971.0,157.0559,157.1012,156.6841,156.7385,11971.0
2023-05-18 10:45:00,172.81,172.99,172.69,172.9,10031.0,156.7113,156.8745,156.6025,156.7929,10031.0
2023-05-18 10:50:00,172.89,172.98,172.66,172.86,24425.0,156.7838,156.8655,156.5753,156.7566,24425.0
2023-05-18 10:55:00,172.85,173.06,172.82,172.9,11523.0,156.7476,156.938,156.7204,156.7929,11523.0
2023-05-18 11:00:00,172.93,173.17,172.92,173.09,13098.0,156.8201,157.0378,156.8111,156.9652,13098.0
2023-05-18 11:05:00,173.11,173.14,172.81,172.83,11706.0,156.9833,157.0106,156.7113,156.7294,11706.0
2023-05-18 11:10:00,172.79,172.95,172.59,172.61,16376.0,156.6932,156.8383,156.5118,156.5299,16376.0
2023-05-18 11:15:00,172.57,172.66,172.25,172.25,14475.0,156.4937,156.5753,156.2035,156.2035,14475.0
2023-05-18 11:20:00,172.32,172.36,172.1,172.23,14760.0,156.2669,156.3032,156.0674,156.1853,14760.0
2023-05-18 11:25:00,172.22,172.23,171.89,171.96,19691.0,156.1763,156.1853,155.877,155.9405,19691.0
2023-05-18 11:30:00,171.98,171.98,171.28,171.38,13147.0,155.9586,155.9586,155.3238,155.4145,13147.0
2023-05-18 11:35:00,171.31,171.82,171.29,171.63,23094.0,155.351,155.8135,155.3329,155.6412,23094.0
2023-05-18 11:40:00,171.63,171.64,171.4,171.58,12387.0,155.6412,155.6503,155.4327,155.5959,12387.0
2023-05-18 11:45:00,171.56,171.72,171.41,171.55,12997.0,155.5777,155.7228,155.4417,155.5687,12997.0
2023-05-18 11:50:00,171.53,171.67,171.4,171.44,11223.0,155.5505,155.6775,155.4327,155.4689,11223.0
2023-05-18 11:55:00,171.45,171.48,170.94,170.99,14836.0,155.478,155.5052,155.0155,155.0608,14836.0
2023-05-18 12:00:00,171.01,171.09,170.55,170.55,12208.0,155.079,155.1515,154.6618,154.6618,12208.0
2023-05-18 12:05:00,170.59,170.59,170.19,170.46,28914.0,154.6981,154.6981,154.3354,154.5802,28914.0
2023-05-18 12:10:00,170.47,170.84,170.46,170.59,17294.0,154.5893,154.9248,154.5802,154.6981,17294.0
2023-05-18 12:15:00,170.54,170.66,170.43,170.5,7301.0,154.6528,154.7616,154.553,154.6165,7301.0
2023-05-18 12:20:00,170.48,170.65,170.46,170.61,13048.0,154.5984,154.7525,154.5802,154.7162,13048.0
2023-05-18 12:25:00,170.57,170.57,170.24,170.26,7216.0,154.68,154.68,154.3807,154.3989,7216.0
2023-05-18 12:30:00,170.26,170.34,170.21,170.29,8913.0,154.3989,154.4714,154.3535,154.4261,8913.0
2023-05-18 12:35:00,170.3,170.38,170.19,170.19,7141.0,154.4351,154.5077,154.3354,154.3354,7141.0
2023-05-18 12:40:00,170.27,170.4,170.15,170.34,7431.0,154.4079,154.5258,154.2991,154.4714,7431.0
2023-05-18 12:45:00,170.35,170.43,170.34,170.34,5189.0,154.4805,154.553,154.4714,154.4714,5189.0
2023-05-18 12:50:00,170.27,170.37,170.26,170.3,9433.0,154.4079,154.4986,154.3989,154.4351,9433.0
2023-05-18 12:55:00,170.28,170.42,170.19,170.36,13167.0,154.417,154.5439,154.3354,154.4895,13167.0
2023-05-18 13:00:00,170.39,170.54,170.36,170.41,6512.0,154.5167,154.6528,154.4895,154.5349,6512.0
2023-05-18 13:05:00,170.37,170.37,170.2,170.32,3400.0,154.4986,154.4986,154.3444,154.4533,3400.0
2023-05-18 13:10:00,170.26,170.26,170.0,170.12,7752.0,154.3989,154.3989,154.1631,154.2719,7752.0
2023-05-18 13:15:00,170.12,170.32,170.05,170.29,6370.0,154.2719,154.4533,154.2084,154.4261,6370.0
2023-05-18 13:20:00,170.27,170.55,170.27,170.47,18059.0,154.4079,154.6618,154.4079,154.5893,18059.0
2023-05-18 13:25:00,170.5,170.68,170.37,170.4,19670.0,154.6165,154.7797,154.4986,154.5258,19670.0
2023-05-18 13:30:00,170.28,170.61,170.28,170.56,15039.0,154.417,154.7162,154.417,154.6709,15039.0
2023-05-18 13:35:00,170.57,170.58,170.17,170.25,8725.0,154.68,154.689,154.3172,154.3898,8725.0
2023-05-18 13:40:00,170.13,170.22,170.03,170.03,3208.0,154.281,154.3626,154.1903,154.1903,3208.0
2023-05-18 13:45:00,170.01,170.16,169.91,169.98,10337.0,154.1721,154.3082,154.0815,154.1449,10337.0
2023-05-18 13:50:00,169.98,170.11,169.94,170.01,5264.0,154.1449,154.2628,154.1087,154.1721,5264.0
2023-05-18 13:55:00,169.96,169.96,169.76,169.84,8719.0,154.1268,154.1268,153.9454,154.018,8719.0
2023-05-18 14:00:00,169.83,170.03,169.8,169.8,10215.0,154.0089,154.1903,153.9817,153.9817,10215.0
2023-05-18 14:05:00,169.79,169.92,169.78,169.84,8087.0,153.9726,154.0905,153.9636,154.018,8087.0
2023-05-18 14:10:00,169.88,169.93,169.81,169.87,9975.0,154.0543,154.0996,153.9908,154.0452,9975.0
2023-05-18 14:15:00,169.91,170.04,169.89,170.03,7022.0,154.0815,154.1993,154.0633,154.1903,7022.0
2023-05-18 14:20:00,170.03,170.16,170.02,170.12,8394.0,154.1903,154.3082,154.1812,154.2719,8394.0
2023-05-18 14:25:00,170.14,170.29,170.12,170.24,8167.0,154.29,154.4261,154.2719,154.3807,8167.0
2023-05-18 14:30:00,170.26,170.42,170.26,170.36,9386.0,154.3989,154.5439,154.3989,154.4895,9386.0
2023-05-18 14:35:00,170.4,170.53,170.38,170.5,10445.0,154.5258,154.6437,154.5077,154.6165,10445.0
2023-05-18 14:40:00,170.47,170.49,170.26,170.36,6415.0,154.5893,154.6074,154.3989,154.4895,6415.0
2023-05-18 14:45:00,170.39,170.49,170.33,170.48,5075.0,154.5167,154.6074,154.4623,154.5984,5075.0
2023-05-18 14:50:00,170.48,170.52,170.3,170.31,6722.0,154.5984,154.6346,154.4351,154.4442,6722.0
2023-05-18 14:55:00,170.28,170.4,170.27,170.29,5873.0,154.417,154.5258,154.4079,154.4261,5873.0
2023-05-18 15:00:00,170.31,170.45,170.26,170.27,9722.0,154.4442,154.5712,154.3989,154.4079,9722.0
2023-05-18 15:05:00,170.26,170.28,170.17,170.27,9728.0,154.3989,154.417,154.3172,154.4079,9728.0
2023-05-18 15:10:00,170.28,170.58,170.28,170.55,30299.0,154.417,154.689,154.417,154.6618,30299.0
2023-05-18 15:15:00,170.57,170.7,170.51,170.68,11011.0,154.68,154.7979,154.6256,154.7797,11011.0
2023-05-18 15:20:00,170.71,170.71,170.46,170.48,14347.0,154.8069,154.8069,154.5802,154.5984,14347.0
2023-05-18 15:25:00,170.45,170.63,170.42,170.48,24544.0,154.5712,154.7344,154.5439,154.5984,24544.0
2023-05-18 15:30:00,170.48,170.52,170.38,170.39,26967.0,154.5984,154.6346,154.5077,154.5167,26967.0
2023-05-18 15:35:00,170.37,170.46,170.36,170.43,17976.0,154.4986,154.5802,154.4895,154.553,17976.0
2023-05-18 15:40:00,170.4,170.8,170.37,170.8,71494.0,154.5258,154.8885,154.4986,154.8885,71494.0
2023-05-18 15:45:00,170.79,171.11,170.78,171.02,33203.0,154.8795,155.1697,154.8704,155.0881,33203.0
2023-05-18 15:50:00,171.04,171.44,171.04,171.18,58744.0,155.1062,155.4689,155.1062,155.2331,58744.0
2023-05-18 15:55:00,171.2,171.34,170.97,171.05,113116.0,155.2513,155.3782,155.0427,155.1153,113116.0
2023-05-19 09:30:00,171.13,171.15,170.3,171.05,108447.0,155.1878,155.2059,154.4351,155.1153,108447.0
2023-05-19 09:35:00,170.93,170.97,170.59,170.78,10907.0,155.0064,155.0427,154.6981,154.8704,10907.0
2023-05-19 09:40:00,170.72,171.28,170.44,171.24,24719.0,154.816,155.3238,154.5621,155.2876,24719.0
2023-05-19 09:45:00,171.34,171.34,170.9,171.02,7269.0,155.3782,155.3782,154.9792,155.0881,7269.0
2023-05-19 09:50:00,170.99,171.39,170.98,171.23,9735.0,155.0608,155.4236,155.0518,155.2785,9735.0
2023-05-19 09:55:00,171.31,171.46,171.2,171.27,7256.0,155.351,155.4871,155.2513,155.3148,7256.0
2023-05-19 10:00:00,171.26,171.31,171.02,171.19,10459.0,155.3057,155.351,155.0881,155.2422,10459.0
2023-05-19 10:05:00,171.22,171.38,171.15,171.38,10313.0,155.2694,155.4145,155.2059,155.4145,10313.0
2023-05-19 10:10:00,171.33,171.33,171.03,171.13,7176.0,155.3692,155.3692,155.0971,155.1878,7176.0
2023-05-19 10:15:00,171.15,171.36,171.15,171.29,7741.0,155.2059,155.3964,155.2059,155.3329,7741.0
2023-05-19 10:20:00,171.3,171.4,171.21,171.26,5994.0,155.342,155.4327,155.2604,155.3057,5994.0
2023-05-19 10:25:00,171.27,171.27,170.91,171.19,12657.0,155.3148,155.3148,154.9883,155.2422,12657.0
2023-05-19 10:30:00,171.24,171.29,171.08,171.21,5205.0,155.2876,155.3329,155.1425,155.2604,5205.0
2023-05-19 10:35:00,171.25,171.25,170.82,170.82,14588.0,155.2966,155.2966,154.9067,154.9067,14588.0
2023-05-19 10:40:00,170.83,170.88,170.68,170.72,12098.0,154.9158,154.9611,154.7797,154.816,12098.0
2023-05-19 10:45:00,170.73,170.83,170.69,170.72,11157.0,154.8251,154.9158,154.7888,154.816,11157.0
2023-05-19 10:50:00,170.73,171.04,170.7,170.96,13685.0,154.8251,155.1062,154.7979,155.0336,13685.0
2023-05-19 10:55:00,170.96,171.14,170.92,171.14,9292.0,155.0336,155.1969,154.9974,155.1969,9292.0
2023-05-19 11:00:00,171.13,171.42,171.13,171.23,12343.0,155.1878,155.4508,155.1878,155.2785,12343.0
2023-05-19 11:05:00,171.23,171.24,170.8,170.8,9195.0,155.2785,155.2876,154.8885,154.8885,9195.0
2023-05-19 11:10:00,170.8,170.89,170.58,170.76,15354.0,154.8885,154.9702,154.689,154.8523,15354.0
2023-05-19 11:15:00,170.73,170.88,170.38,170.56,20525.0,154.8251,154.9611,154.5077,154.6709,20525.0
2023-05-19 11:20:00,170.59,170.86,170.59,170.67,6226.0,154.6981,154.943,154.6981,154.7707,6226.0
2023-05-19 11:25:00,170.7,170.84,170.34,170.34,9398.0,154.7979,154.9248,154.4714,154.4714,9398.0
2023-05-19 11:30:00,170.36,170.42,170.0,170.09,27765.0,154.4895,154.5439,154.1631,154.2447,27765.0
2023-05-19 11:35:00,170.08,170.09,169.41,169.5,14562.0,154.2356,154.2447,153.628,153.7097,14562.0
2023-05-19 11:40:00,169.51,169.81,169.37,169.81,26873.0,153.7187,153.9908,153.5918,153.9908,26873.0
2023-05-19 11:45:00,169.79,170.08,169.78,169.99,18414.0,153.9726,154.2356,153.9636,154.154,18414.0
2023-05-19 11:50:00,169.95,169.97,169.79,169.88,9461.0,154.1177,154.1359,153.9726,154.0543,9461.0
2023-05-19 11:55:00,169.88,170.11,169.84,169.96,15052.0,154.0543,154.2628,154.018,154.1268,15052.0
2023-05-19 12:00:00,169.97,170.16,169.91,170.15,12101.0,154.1359,154.3082,154.0815,154.2991,12101.0
2023-05-19 12:05:00,170.16,170.24,170.04,170.1,12326.0,154.3082,154.3807,154.1993,154.2538,12326.0
2023-05-19 12:10:00,170.08,170.32,170.08,170.24,16570.0,154.2356,154.4533,154.2356,154.3807,16570.0
2023-05-19 12:15:00,170.24,170.4,170.03,170.33,14427.0,154.3807,154.5258,154.1903,154.4623,14427.0
2023-05-19 12:20:00,170.35,170.45,170.32,170.37,7231.0,154.4805,154.5712,154.4533,154.4986,7231.0
2023-05-19 12:25:00,170.36,170.4,170.22,170.24,17616.0,154.4895,154.5258,154.3626,154.3807,17616.0
2023-05-19 12:30:00,170.18,170.18,169.89,169.93,9483.0,154.3263,154.3263,154.0633,154.0996,9483.0
2023-05-19 12:35:00,169.93,170.31,169.92,170.31,7544.0,154.0996,154.4442,154.0905,154.4442,7544.0
2023-05-19 12:40:00,170.37,170.42,170.31,170.31,3003.0,154.4986,154.5439,154.4442,154.4442,3003.0
2023-05-19 12:45:00,170.35,170.5,170.35,170.4,7432.0,154.4805,154.6165,154.4805,154.5258,7432.0
2023-05-19 12:50:00,170.45,170.75,170.42,170.75,19018.0,154.5712,154.8432,154.5439,154.8432,19018.0
2023-05-19 12:55:00,170.74,170.77,170.43,170.47,6639.0,154.8341,154.8613,154.553,154.5893,6639.0
2023-05-19 13:00:00,170.5,170.67,170.45,170.64,6420.0,154.6165,154.7707,154.5712,154.7435,6420.0
2023-05-19 13:05:00,170.6,170.66,170.57,170.58,6501.0,154.7072,154.7616,154.68,154.689,6501.0
2023-05-19 13:10:00,170.57,170.57,170.47,170.57,4166.0,154.68,154.68,154.5893,154.68,4166.0
2023-05-19 13:15:00,170.57,170.83,170.57,170.82,4850.0,154.68,154.9158,154.68,154.9067,4850.0
2023-05-19 13:20:00,170.82,170.84,170.6,170.62,5533.0,154.9067,154.9248,154.7072,154.7253,5533.0
2023-05-19 13:25:00,170.59,170.59,170.43,170.47,12300.0,154.6981,154.6981,154.553,154.5893,12300.0
2023-05-19 13:30:00,170.52,170.63,170.5,170.53,8954.0,154.6346,154.7344,154.6165,154.6437,8954.0
2023-05-19 13:35:00,170.58,170.72,170.58,170.68,5316.0,154.689,154.816,154.689,154.7797,5316.0
2023-05-19 13:40:00,170.71,170.75,170.63,170.71,5541.0,154.8069,154.8432,154.7344,154.8069,5541.0
2023-05-19 13:45:00,170.66,170.67,170.51,170.56,9463.0,154.7616,154.7707,154.6256,154.6709,9463.0
2023-05-19 13:50:00,170.47,170.49,170.41,170.46,4649.0,154.5893,154.6074,154.5349,154.5802,4649.0
2023-05-19 13:55:00,170.45,170.47,170.25,170.25,7151.0,154.5712,154.5893,154.3898,154.3898,7151.0
2023-05-19 14:00:00,170.28,170.32,170.16,170.16,9409.0,154.417,154.4533,154.3082,154.3082,9409.0
2023-05-19 14:05:00,170.2,170.33,170.18,170.33,4106.0,154.3444,154.4623,154.3263,154.4623,4106.0
2023-05-19 14:10:00,170.3,170.32,170.22,170.26,8028.0,154.4351,154.4533,154.3626,154.3989,8028.0
2023-05-19 14:15:00,170.23,170.56,170.13,170.53,13788.0,154.3716,154.6709,154.281,154.6437,13788.0
2023-05-19 14:20:00,170.6,170.73,170.6,170.72,4825.0,154.7072,154.8251,154.7072,154.816,4825.0
2023-05-19 14:25:00,170.67,170.69,170.4,170.41,10858.0,154.7707,154.7888,154.5258,154.5349,10858.0
2023-05-19 14:30:00,170.37,170.56,170.37,170.5,6763.0,154.4986,154.6709,154.4986,154.6165,6763.0
2023-05-19 14:35:00,170.5,170.72,170.47,170.71,5857.0,154.6165,154.816,154.5893,154.8069,5857.0
2023-05-19 14:40:00,170.66,170.81,170.62,170.81,5680.0,154.7616,154.8976,154.7253,154.8976,5680.0
2023-05-19 14:45:00,170.81,170.81,170.62,170.72,7581.0,154.8976,154.8976,154.7253,154.816,7581.0
2023-05-19 14:50:00,170.79,170.97,170.75,170.97,8927.0,154.8795,155.0427,154.8432,155.0427,8927.0
2023-05-19 14:55:00,170.96,171.11,170.95,171.11,9112.0,155.0336,155.1697,155.0246,155.1697,9112.0
2023-05-19 15:00:00,171.09,171.1,170.96,171.0,8077.0,155.1515,155.1606,155.0336,155.0699,8077.0
2023-05-19 15:05:00,171.01,171.03,170.88,170.96,11766.0,155.079,155.0971,154.9611,155.0336,11766.0
2023-05-19 15:10:00,170.96,171.18,170.96,171.16,5625.0,155.0336,155.2331,155.0336,155.215,5625.0
2023-05-19 15:15:00,171.14,171.16,171.01,171.05,9434.0,155.1969,155.215,155.079,155.1153,9434.0
2023-05-19 15:20:00,171.04,171.04,170.93,171.01,12481.0,155.1062,155.1062,155.0064,155.079,12481.0
2023-05-19 15:25:00,171.02,171.03,170.8,170.84,16128.0,155.0881,155.0971,154.8885,154.9248,16128.0
2023-05-19 15:30:00,170.84,170.9,170.76,170.86,20529.0,154.9248,154.9792,154.8523,154.943,20529.0
2023-05-19 15:35:00,170.87,171.06,170.87,171.0,20030.0,154.952,155.1243,154.952,155.0699,20030.0
2023-05-19 15:40:00,170.97,171.18,170.97,171.15,18668.0,155.0427,155.2331,155.0427,155.2059,18668.0
2023-05-19 15:45:00,171.13,171.17,170.91,171.05,23341.0,155.1878,155.2241,154.9883,155.1153,23341.0
2023-05-19 15:50:00,171.02,171.02,170.89,170.99,40080.0,155.0881,155.0881,154.9702,155.0608,40080.0
2023-05-19 15:55:00,170.99,171.17,170.91,170.92,76281.0,155.0608,155.2241,154.9883,154.9974,76281.0
2023-05-22 09:30:00,171.61,171.8,171.28,171.56,43880.0,155.6231,155.7954,155.3238,155.5777,43880.0
2023-05-22 09:35:00,171.62,171.67,171.11,171.55,21201.0,155.6322,155.6775,155.1697,155.5687,21201.0
2023-05-22 09:40:00,171.59,171.59,171.0,171.03,19635.0,155.605,155.605,155.0699,155.0971,19635.0
2023-05-22 09:45:00,171.01,171.07,170.51,170.53,6436.0,155.079,155.1334,154.6256,154.6437,6436.0
2023-05-22 09:50:00,170.55,170.75,170.29,170.3,15414.0,154.6618,154.8432,154.4261,154.4351,15414.0
2023-05-22 09:55:00,170.33,170.41,169.96,170.21,17016.0,154.4623,154.5349,154.1268,154.3535,17016.0
2023-05-22 10:00:00,170.22,170.23,169.98,170.0,15000.0,154.3626,154.3716,154.1449,154.1631,15000.0
2023-05-22 10:05:00,169.92,170.07,169.32,169.41,19456.0,154.0905,154.2266,153.5464,153.628,19456.0
2023-05-22 10:10:00,169.43,169.89,169.43,169.7,28188.0,153.6462,154.0633,153.6462,153.891,28188.0
2023-05-22 10:15:00,169.64,169.87,169.6,169.87,8226.0,153.8366,154.0452,153.8003,154.0452,8226.0
2023-05-22 10:20:00,169.89,170.25,169.89,170.2,9226.0,154.0633,154.3898,154.0633,154.3444,9226.0
2023-05-22 10:25:00,170.18,170.36,170.04,170.06,15511.0,154.3263,154.4895,154.1993,154.2175,15511.0
2023-05-22 10:30:00,170.12,170.21,169.96,170.11,9012.0,154.2719,154.3535,154.1268,154.2628,9012.0
2023-05-22 10:35:00,170.08,170.31,170.01,170.06,8223.0,154.2356,154.4442,154.1721,154.2175,8223.0
2023-05-22 10:40:00,170.03,170.05,169.78,169.78,6473.0,154.1903,154.2084,153.9636,153.9636,6473.0
2023-05-22 10:45:00,169.75,169.83,169.61,169.67,11061.0,153.9364,154.0089,153.8094,153.8638,11061.0
2023-05-22 10:50:00,169.67,169.77,169.6,169.6,8434.0,153.8638,153.9545,153.8003,153.8003,8434.0
2023-05-22 10:55:00,169.58,169.8,169.47,169.79,86970.0,153.7822,153.9817,153.6824,153.9726,86970.0
2023-05-22 11:00:00,169.8,170.21,169.8,170.21,8566.0,153.9817,154.3535,153.9817,154.3535,8566.0
2023-05-22 11:05:00,170.24,170.59,170.24,170.59,5237.0,154.3807,154.6981,154.3807,154.6981,5237.0
2023-05-22 11:10:00,170.55,170.62,170.41,170.62,7846.0,154.6618,154.7253,154.5349,154.7253,7846.0
2023-05-22 11:15:00,170.63,170.75,170.62,170.73,10831.0,154.7344,154.8432,154.7253,154.8251,10831.0
2023-05-22 11:20:00,170.71,170.9,170.68,170.79,8902.0,154.8069,154.9792,154.7797,154.8795,8902.0
2023-05-22 11:25:00,170.78,170.79,170.57,170.78,6115.0,154.8704,154.8795,154.68,154.8704,6115.0
2023-05-22 11:30:00,170.79,170.88,170.74,170.82,5954.0,154.8795,154.9611,154.8341,154.9067,5954.0
2023-05-22 11:35:00,170.83,170.89,170.77,170.89,12981.0,154.9158,154.9702,154.8613,154.9702,12981.0
2023-05-22 11:40:00,170.88,171.08,170.88,171.06,6221.0,154.9611,155.1425,154.9611,155.1243,6221.0
2023-05-22 11:45:00,171.04,171.07,170.92,171.03,6083.0,155.1062,155.1334,154.9974,155.0971,6083.0
2023-05-22 11:50:00,171.01,171.26,171.01,171.11,7547.0,155.079,155.3057,155.079,155.1697,7547.0
2023-05-22 11:55:00,171.14,171.36,171.11,171.25,8111.0,155.1969,155.3964,155.1697,155.2966,8111.0
2023-05-22 12:00:00,171.21,171.42,171.21,171.31,7814.0,155.2604,155.4508,155.2604,155.351,7814.0
2023-05-22 12:05:00,171.28,171.34,171.19,171.25,10778.0,155.3238,155.3782,155.2422,155.2966,10778.0
2023-05-22 12:10:00,171.19,171.27,171.15,171.16,5140.0,155.2422,155.3148,155.2059,155.215,5140.0
2023-05-22 12:15:00,171.17,171.32,171.17,171.29,7573.0,155.2241,155.3601,155.2241,155.3329,7573.0
2023-05-22 12:20:00,171.31,171.42,171.22,171.24,8707.0,155.351,155.4508,155.2694,155.2876,8707.0
2023-05-22 12:25:00,171.2,171.54,171.2,171.45,12350.0,155.2513,155.5596,155.2513,155.478,12350.0
2023-05-22 12:30:00,171.44,171.57,171.36,171.44,22213.0,155.4689,155.5868,155.3964,155.4689,22213.0
2023-05-22 12:35:00,171.46,171.57,171.29,171.3,6881.0,155.4871,155.5868,155.3329,155.342,6881.0
2023-05-22 12:40:00,171.3,171.31,171.15,171.18,7514.0,155.342,155.351,155.2059,155.2331,7514.0
2023-05-22 12:45:00,171.17,171.51,171.13,171.46,23650.0,155.2241,155.5324,155.1878,155.4871,23650.0
2023-05-22 12:50:00,171.44,171.56,171.4,171.56,6279.0,155.4689,155.5777,155.4327,155.5777,6279.0
2023-05-22 12:55:00,171.54,171.7,171.52,171.7,24170.0,155.5596,155.7047,155.5415,155.7047,24170.0
2023-05-22 13:00:00,171.71,171.85,171.62,171.7,13609.0,155.7138,155.8407,155.6322,155.7047,13609.0
2023-05-22 13:05:00,171.71,171.73,171.54,171.54,8870.0,155.7138,155.7319,155.5596,155.5596,8870.0
2023-05-22 13:10:00,171.52,171.57,171.07,171.17,23245.0,155.5415,155.5868,155.1334,155.2241,23245.0
2023-05-22 13:15:00,171.09,171.2,171.08,171.2,5152.0,155.1515,155.2513,155.1425,155.2513,5152.0
2023-05-22 13:20:00,171.21,171.21,171.05,171.08,12464.0,155.2604,155.2604,155.1153,155.1425,12464.0
2023-05-22 13:25:00,171.09,171.11,170.94,170.94,7830.0,155.1515,155.1697,155.0155,155.0155,7830.0
2023-05-22 13:30:00,170.94,171.03,170.89,170.98,8609.0,155.0155,155.0971,154.9702,155.0518,8609.0
2023-05-22 13:35:00,170.99,171.09,170.96,171.03,8246.0,155.0608,155.1515,155.0336,155.0971,8246.0
2023-05-22 13:40:00,171.03,171.25,171.03,171.19,6822.0,155.0971,155.2966,155.0971,155.2422,6822.0
2023-05-22 13:45:00,171.22,171.36,171.22,171.32,9734.0,155.2694,155.3964,155.2694,155.3601,9734.0
2023-05-22 13:50:00,171.3,171.37,171.24,171.36,6496.0,155.342,155.4054,155.2876,155.3964,6496.0
2023-05-22 13:55:00,171.35,171.48,171.3,171.32,10238.0,155.3873,155.5052,155.342,155.3601,10238.0
2023-05-22 14:00:00,171.31,171.34,171.19,171.25,14238.0,155.351,155.3782,155.2422,155.2966,14238.0
2023-05-22 14:05:00,171.25,171.31,171.15,171.31,15114.0,155.2966,155.351,155.2059,155.351,15114.0
2023-05-22 14:10:00,171.29,171.31,171.08,171.08,14523.0,155.3329,155.351,155.1425,155.1425,14523.0
2023-05-22 14:15:00,171.06,171.17,171.02,171.08,11644.0,155.1243,155.2241,155.0881,155.1425,11644.0
2023-05-22 14:20:00,171.09,171.11,170.9,170.93,20735.0,155.1515,155.1697,154.9792,155.0064,20735.0
2023-05-22 14:25:00,170.93,171.01,170.88,170.94,26022.0,155.0064,155.079,154.9611,155.0155,26022.0
2023-05-22 14:30:00,170.94,171.16,170.92,171.15,13627.0,155.0155,155.215,154.9974,155.2059,13627.0
2023-05-22 14:35:00,171.13,171.17,171.09,171.12,11090.0,155.1878,155.2241,155.1515,155.1787,11090.0
2023-05-22 14:40:00,171.13,171.15,171.03,171.15,6317.0,155.1878,155.2059,155.0971,155.2059,6317.0
2023-05-22 14:45:00,171.14,171.14,171.03,171.09,42358.0,155.1969,155.1969,155.0971,155.1515,42358.0
2023-05-22 14:50:00,171.09,171.3,171.09,171.23,23189.0,155.1515,155.342,155.1515,155.2785,23189.0
2023-05-22 14:55:00,171.23,171.23,171.02,171.13,7549.0,155.2785,155.2785,155.0881,155.1878,7549.0
2023-05-22 15:00:00,171.14,171.26,171.14,171.15,7349.0,155.1969,155.3057,155.1969,155.2059,7349.0
2023-05-22 15:05:00,171.14,171.17,171.12,171.13,11604.0,155.1969,155.2241,155.1787,155.1878,11604.0
2023-05-22 15:10:00,171.13,171.27,171.02,171.23,17206.0,155.1878,155.3148,155.0881,155.2785,17206.0
2023-05-22 15:15:00,171.23,171.43,171.19,171.42,21673.0,155.2785,155.4599,155.2422,155.4508,21673.0
2023-05-22 15:20:00,171.41,171.41,171.33,171.36,25340.0,155.4417,155.4417,155.3692,155.3964,25340.0
2023-05-22 15:25:00,171.36,171.52,171.28,171.51,33299.0,155.3964,155.5415,155.3238,155.5324,33299.0
2023-05-22 15:30:00,171.52,171.52,171.4,171.47,28806.0,155.5415,155.5415,155.4327,155.4961,28806.0
2023-05-22 15:35:00,171.45,171.45,171.26,171.28,28232.0,155.478,155.478,155.3057,155.3238,28232.0
2023-05-22 15:40:00,171.28,171.34,171.22,171.31,20665.0,155.3238,155.3782,155.2694,155.351,20665.0
2023-05-22 15:45:00,171.32,171.41,171.24,171.3,41672.0,155.3601,155.4417,155.2876,155.342,41672.0
2023-05-22 15:50:00,171.27,171.39,170.99,171.3,66655.0,155.3148,155.4236,155.0608,155.342,66655.0
2023-05-22 15:55:00,171.34,171.68,171.34,171.42,233445.0,155.3782,155.6866,155.3782,155.4508,233445.0
2023-05-23 09:30:00,170.59,171.61,170.52,171.61,44297.0,154.6981,155.6231,154.6346,155.6231,44297.0
2023-05-23 09:35:00,171.72,171.72,171.09,171.49,6175.0,155.7228,155.7228,155.1515,155.5143,6175.0
2023-05-23 09:40:00,171.55,171.69,171.46,171.67,4559.0,155.5687,155.6956,155.4871,155.6775,4559.0
2023-05-23 09:45:00,171.74,172.2,171.74,172.11,38274.0,155.741,156.1581,155.741,156.0765,38274.0
2023-05-23 09:50:00,172.13,172.26,171.93,172.07,18500.0,156.0946,156.2125,155.9133,156.0402,18500.0
2023-05-23 09:55:00,172.08,172.09,171.82,171.92,30109.0,156.0493,156.0584,155.8135,155.9042,30109.0
2023-05-23 10:00:00,171.88,172.07,171.76,171.76,13667.0,155.8679,156.0402,155.7591,155.7591,13667.0
2023-05-23 10:05:00,171.75,171.88,171.59,171.65,12455.0,155.75,155.8679,155.605,155.6594,12455.0
2023-05-23 10:10:00,171.61,171.62,171.27,171.38,10663.0,155.6231,155.6322,155.3148,155.4145,10663.0
2023-05-23 10:15:00,171.35,171.45,171.06,171.39,13151.0,155.3873,155.478,155.1243,155.4236,13151.0
2023-05-23 10:20:00,171.41,171.6,171.36,171.58,14373.0,155.4417,155.614,155.3964,155.5959,14373.0
2023-05-23 10:25:00,171.61,171.89,171.61,171.74,8879.0,155.6231,155.877,155.6231,155.741,8879.0
2023-05-23 10:30:00,171.7,171.76,171.55,171.59,10183.0,155.7047,155.7591,155.5687,155.605,10183.0
2023-05-23 10:35:00,171.62,171.67,171.48,171.65,23130.0,155.6322,155.6775,155.5052,155.6594,23130.0
2023-05-23 10:40:00,171.65,171.65,171.32,171.34,9663.0,155.6594,155.6594,155.3601,155.3782,9663.0
2023-05-23 10:45:00,171.32,171.53,171.16,171.24,31875.0,155.3601,155.5505,155.215,155.2876,31875.0
2023-05-23 10:50:00,171.25,171.3,171.12,171.23,13801.0,155.2966,155.342,155.1787,155.2785,13801.0
2023-05-23 10:55:00,171.22,171.23,170.98,171.0,6339.0,155.2694,155.2785,155.0518,155.0699,6339.0
2023-05-23 11:00:00,170.98,171.16,170.97,171.08,8282.0,155.0518,155.215,155.0427,155.1425,8282.0
2023-05-23 11:05:00,171.1,171.16,171.0,171.0,10700.0,155.1606,155.215,155.0699,155.0699,10700.0
2023-05-23 11:10:00,171.03,171.04,170.93,170.95,13966.0,155.0971,155.1062,155.0064,155.0246,13966.0
2023-05-23 11:15:00,170.96,171.1,170.92,171.1,12662.0,155.0336,155.1606,154.9974,155.1606,12662.0
2023-05-23 11:20:00,171.05,171.38,171.0,171.31,24945.0,155.1153,155.4145,155.0699,155.351,24945.0
2023-05-23 11:25:00,171.33,171.34,171.18,171.19,18624.0,155.3692,155.3782,155.2331,155.2422,18624.0
2023-05-23 11:30:00,171.18,171.41,171.17,171.32,12106.0,155.2331,155.4417,155.2241,155.3601,12106.0
2023-05-23 11:35:00,171.34,171.37,171.28,171.34,12397.0,155.3782,155.4054,155.3238,155.3782,12397.0
2023-05-23 11:40:00,171.39,171.55,171.32,171.33,13740.0,155.4236,155.5687,155.3601,155.3692,13740.0
2023-05-23 11:45:00,171.35,171.45,171.28,171.45,17256.0,155.3873,155.478,155.3238,155.478,17256.0
2023-05-23 11:50:00,171.45,171.64,171.41,171.64,10807.0,155.478,155.6503,155.4417,155.6503,10807.0
2023-05-23 11:55:00,171.66,171.71,171.55,171.6,10315.0,155.6684,155.7138,155.5687,155.614,10315.0
2023-05-23 12:00:00,171.61,171.68,171.53,171.64,6842.0,155.6231,155.6866,155.5505,155.6503,6842.0
2023-05-23 12:05:00,171.65,171.73,171.55,171.71,5866.0,155.6594,155.7319,155.5687,155.7138,5866.0
2023-05-23 12:10:00,171.7,171.72,171.51,171.68,8204.0,155.7047,155.7228,155.5324,155.6866,8204.0
2023-05-23 12:15:00,171.67,171.69,171.49,171.49,5419.0,155.6775,155.6956,155.5143,155.5143,5419.0
2023-05-23 12:20:00,171.48,171.64,171.42,171.59,5859.0,155.5052,155.6503,155.4508,155.605,5859.0
2023-05-23 12:25:00,171.57,171.57,171.3,171.33,17063.0,155.5868,155.5868,155.342,155.3692,17063.0
2023-05-23 12:30:00,171.37,171.45,171.09,171.09,9850.0,155.4054,155.478,155.1515,155.1515,9850.0
2023-05-23 12:35:00,171.05,171.05,170.56,170.56,10342.0,155.1153,155.1153,154.6709,154.6709,10342.0
2023-05-23 12:40:00,170.6,170.75,170.46,170.47,9085.0,154.7072,154.8432,154.5802,154.5893,9085.0
2023-05-23 12:45:00,170.47,170.62,170.37,170.57,9552.0,154.5893,154.7253,154.4986,154.68,9552.0
2023-05-23 12:50:00,170.6,170.66,170.5,170.55,39975.0,154.7072,154.7616,154.6165,154.6618,39975.0
2023-05-23 12:55:00,170.55,170.82,170.54,170.67,14672.0,154.6618,154.9067,154.6528,154.7707,14672.0
2023-05-23 13:00:00,170.7,170.88,170.67,170.75,9567.0,154.7979,154.9611,154.7707,154.8432,9567.0
2023-05-23 13:05:00,170.75,171.03,170.73,170.98,10682.0,154.8432,155.0971,154.8251,155.0518,10682.0
2023-05-23 13:10:00,171.0,171.07,170.92,170.97,4261.0,155.0699,155.1334,154.9974,155.0427,4261.0
2023-05-23 13:15:00,170.93,171.1,170.91,171.1,7320.0,155.0064,155.1606,154.9883,155.1606,7320.0
2023-05-23 13:20:00,171.03,171.04,170.85,170.89,12273.0,155.0971,155.1062,154.9339,154.9702,12273.0
2023-05-23 13:25:00,170.88,170.92,170.51,170.56,16122.0,154.9611,154.9974,154.6256,154.6709,16122.0
2023-05-23 13:30:00,170.54,170.54,170.3,170.3,39007.0,154.6528,154.6528,154.4351,154.4351,39007.0
2023-05-23 13:35:00,170.3,170.47,170.29,170.37,8276.0,154.4351,154.5893,154.4261,154.4986,8276.0
2023-05-23 13:40:00,170.38,170.61,170.32,170.57,12588.0,154.5077,154.7162,154.4533,154.68,12588.0
2023-05-23 13:45:00,170.58,170.69,170.51,170.51,7707.0,154.689,154.7888,154.6256,154.6256,7707.0
2023-05-23 13:50:00,170.5,170.5,170.28,170.3,11505.0,154.6165,154.6165,154.417,154.4351,11505.0
2023-05-23 13:55:00,170.27,170.44,170.22,170.36,11059.0,154.4079,154.5621,154.3626,154.4895,11059.0
2023-05-23 14:00:00,170.38,170.51,170.32,170.47,7794.0,154.5077,154.6256,154.4533,154.5893,7794.0
2023-05-23 14:05:00,170.5,170.58,170.3,170.37,10208.0,154.6165,154.689,154.4351,154.4986,10208.0
2023-05-23 14:10:00,170.33,170.48,170.1,170.1,12313.0,154.4623,154.5984,154.2538,154.2538,12313.0
2023-05-23 14:15:00,170.05,170.2,169.82,169.87,12523.0,154.2084,154.3444,153.9998,154.0452,12523.0
2023-05-23 14:20:00,169.86,169.9,169.5,169.51,18122.0,154.0361,154.0724,153.7097,153.7187,18122.0
2023-05-23 14:25:00,169.55,169.93,169.49,169.79,19960.0,153.755,154.0996,153.7006,153.9726,19960.0
2023-05-23 14:30:00,169.75,170.0,169.7,169.87,38993.0,153.9364,154.1631,153.891,154.0452,38993.0
2023-05-23 14:35:00,169.81,169.84,169.63,169.67,6863.0,153.9908,154.018,153.8275,153.8638,6863.0
2023-05-23 14:40:00,169.71,169.71,169.57,169.64,7205.0,153.9001,153.9001,153.7731,153.8366,7205.0
2023-05-23 14:45:00,169.66,169.88,169.65,169.87,7943.0,153.8547,154.0543,153.8457,154.0452,7943.0
2023-05-23 14:50:00,169.89,169.97,169.85,169.95,9099.0,154.0633,154.1359,154.027,154.1177,9099.0
2023-05-23 14:55:00,169.98,170.0,169.76,169.84,21397.0,154.1449,154.1631,153.9454,154.018,21397.0
2023-05-23 15:00:00,169.86,169.93,169.65,169.68,23357.0,154.0361,154.0996,153.8457,153.8729,23357.0
2023-05-23 15:05:00,169.7,169.73,169.47,169.55,17614.0,153.891,153.9182,153.6824,153.755,17614.0
2023-05-23 15:10:00,169.56,169.67,169.55,169.65,18787.0,153.7641,153.8638,153.755,153.8457,18787.0
2023-05-23 15:15:00,169.63,169.68,169.26,169.26,16458.0,153.8275,153.8729,153.492,153.492,16458.0
2023-05-23 15:20:00,169.28,169.74,169.25,169.67,16057.0,153.5101,153.9273,153.4829,153.8638,16057.0
2023-05-23 15:25:00,169.72,169.83,169.67,169.81,15175.0,153.9092,154.0089,153.8638,153.9908,15175.0
2023-05-23 15:30:00,169.83,170.04,169.82,170.03,20380.0,154.0089,154.1993,153.9998,154.1903,20380.0
2023-05-23 15:35:00,170.04,170.23,170.0,170.14,16756.0,154.1993,154.3716,154.1631,154.29,16756.0
2023-05-23 15:40:00,170.12,170.41,170.12,170.31,49713.0,154.2719,154.5349,154.2719,154.4442,49713.0
2023-05-23 15:45:00,170.3,170.35,170.07,170.1,34163.0,154.4351,154.4805,154.2266,154.2538,34163.0
2023-05-23 15:50:00,170.08,170.17,169.86,169.88,46076.0,154.2356,154.3172,154.0361,154.0543,46076.0
2023-05-23 15:55:00,169.86,170.0,169.74,169.74,145772.0,154.0361,154.1631,153.9273,153.9273,145772.0
2023-05-24 09:30:00,168.85,169.23,167.9,168.73,87131.0,153.1202,153.4648,152.2587,153.0114,87131.0
2023-05-24 09:35:00,168.74,168.74,168.37,168.65,11319.0,153.0205,153.0205,152.6849,152.9388,11319.0
2023-05-24 09:40:00,168.6,168.75,168.33,168.42,14588.0,152.8935,153.0295,152.6486,152.7303,14588.0
2023-05-24 09:45:00,168.35,168.37,167.96,168.34,16943.0,152.6668,152.6849,152.3131,152.6577,16943.0
2023-05-24 09:50:00,168.43,168.61,168.27,168.46,12175.0,152.7393,152.9026,152.5942,152.7665,12175.0
2023-05-24 09:55:00,168.44,168.61,168.26,168.27,15719.0,152.7484,152.9026,152.5852,152.5942,15719.0
2023-05-24 10:00:00,168.28,168.46,168.06,168.41,14764.0,152.6033,152.7665,152.4038,152.7212,14764.0
2023-05-24 10:05:00,168.35,168.46,168.0,168.0,12452.0,152.6668,152.7665,152.3494,152.3494,12452.0
2023-05-24 10:10:00,167.99,168.41,167.98,168.41,11511.0,152.3403,152.7212,152.3313,152.7212,11511.0
2023-05-24 10:15:00,168.4,168.41,168.12,168.25,10412.0,152.7121,152.7212,152.4582,152.5761,10412.0
2023-05-24 10:20:00,168.29,168.35,168.13,168.24,18261.0,152.6124,152.6668,152.4673,152.567,18261.0
2023-05-24 10:25:00,168.24,168.62,168.19,168.58,9027.0,152.567,152.9116,152.5217,152.8754,9027.0
2023-05-24 10:30:00,168.58,168.89,168.58,168.85,9567.0,152.8754,153.1565,152.8754,153.1202,9567.0
2023-05-24 10:35:00,168.85,169.15,168.81,169.12,28069.0,153.1202,153.3923,153.0839,153.3651,28069.0
2023-05-24 10:40:00,169.12,169.62,168.98,169.52,17391.0,153.3651,153.8185,153.2381,153.7278,17391.0
2023-05-24 10:45:00,169.52,169.64,169.0,169.13,20102.0,153.7278,153.8366,153.2562,153.3741,20102.0
2023-05-24 10:50:00,169.1,169.23,168.98,169.18,11531.0,153.3469,153.4648,153.2381,153.4195,11531.0
2023-05-24 10:55:00,169.23,169.27,168.93,169.05,7616.0,153.4648,153.5011,153.1928,153.3016,7616.0
2023-05-24 11:00:00,169.05,169.05,168.81,168.98,18312.0,153.3016,153.3016,153.0839,153.2381,18312.0
2023-05-24 11:05:00,169.04,169.04,168.83,168.89,8067.0,153.2925,153.2925,153.1021,153.1565,8067.0
2023-05-24 11:10:00,168.95,169.06,168.78,168.8,7385.0,153.2109,153.3106,153.0567,153.0749,7385.0
2023-05-24 11:15:00,168.76,168.86,168.7,168.79,7427.0,153.0386,153.1293,152.9842,153.0658,7427.0
2023-05-24 11:20:00,168.8,169.26,168.8,169.26,10010.0,153.0749,153.492,153.0749,153.492,10010.0
2023-05-24 11:25:00,169.31,169.66,169.23,169.26,9830.0,153.5374,153.8547,153.4648,153.492,9830.0
2023-05-24 11:30:00,169.25,169.28,169.09,169.18,5414.0,153.4829,153.5101,153.3378,153.4195,5414.0
2023-05-24 11:35:00,169.15,169.17,168.82,168.89,6963.0,153.3923,153.4104,153.093,153.1565,6963.0
2023-05-24 11:40:00,168.9,168.94,168.44,168.44,9791.0,153.1655,153.2018,152.7484,152.7484,9791.0
2023-05-24 11:45:00,168.5,168.59,168.38,168.47,7393.0,152.8028,152.8844,152.694,152.7756,7393.0
2023-05-24 11:50:00,168.48,168.64,168.45,168.45,7228.0,152.7847,152.9298,152.7575,152.7575,7228.0
2023-05-24 11:55:00,168.47,168.48,168.26,168.34,4572.0,152.7756,152.7847,152.5852,152.6577,4572.0
2023-05-24 12:00:00,168.38,168.42,168.3,168.37,6418.0,152.694,152.7303,152.6214,152.6849,6418.0
2023-05-24 12:05:00,168.39,168.41,168.23,168.25,6212.0,152.7031,152.7212,152.558,152.5761,6212.0
2023-05-24 12:10:00,168.26,168.3,167.8,167.97,33009.0,152.5852,152.6214,152.168,152.3222,33009.0
2023-05-24 12:15:00,167.94,168.03,167.63,167.66,10294.0,152.295,152.3766,152.0139,152.0411,10294.0
2023-05-24 12:20:00,167.69,167.73,167.45,167.54,3416.0,152.0683,152.1045,151.8506,151.9322,3416.0
2023-05-24 12:25:00,167.58,167.7,167.58,167.67,5425.0,151.9685,152.0773,151.9685,152.0501,5425.0
2023-05-24 12:30:00,167.69,167.69,167.54,167.59,6749.0,152.0683,152.0683,151.9322,151.9776,6749.0
2023-05-24 12:35:00,167.63,167.72,167.56,167.7,8269.0,152.0139,152.0955,151.9504,152.0773,8269.0
2023-05-24 12:40:00,167.84,168.04,167.83,167.91,12457.0,152.2043,152.3857,152.1952,152.2678,12457.0
2023-05-24 12:45:00,167.96,167.96,167.79,167.79,11142.0,152.3131,152.3131,152.159,152.159,11142.0
2023-05-24 12:50:00,167.75,167.84,167.72,167.8,13705.0,152.1227,152.2043,152.0955,152.168,13705.0
2023-05-24 12:55:00,167.83,167.87,167.72,167.75,3930.0,152.1952,152.2315,152.0955,152.1227,3930.0
2023-05-24 13:00:00,167.75,167.75,167.55,167.71,12077.0,152.1227,152.1227,151.9413,152.0864,12077.0
2023-05-24 13:05:00,167.67,167.72,167.55,167.59,6975.0,152.0501,152.0955,151.9413,151.9776,6975.0
2023-05-24 13:10:00,167.58,167.67,167.53,167.55,6729.0,151.9685,152.0501,151.9232,151.9413,6729.0
2023-05-24 13:15:00,167.55,167.75,167.54,167.73,4458.0,151.9413,152.1227,151.9322,152.1045,4458.0
2023-05-24 13:20:00,167.75,167.96,167.74,167.81,7767.0,152.1227,152.3131,152.1136,152.1771,7767.0
2023-05-24 13:25:00,167.75,167.76,167.62,167.71,5262.0,152.1227,152.1317,152.0048,152.0864,5262.0
2023-05-24 13:30:00,167.72,167.87,167.71,167.85,8577.0,152.0955,152.2315,152.0864,152.2134,8577.0
2023-05-24 13:35:00,167.89,167.92,167.75,167.84,8617.0,152.2496,152.2768,152.1227,152.2043,8617.0
2023-05-24 13:40:00,167.85,167.88,167.77,167.8,5215.0,152.2134,152.2406,152.1408,152.168,5215.0
2023-05-24 13:45:00,167.81,167.88,167.66,167.72,8328.0,152.1771,152.2406,152.0411,152.0955,8328.0
2023-05-24 13:50:00,167.7,167.83,167.67,167.77,6023.0,152.0773,152.1952,152.0501,152.1408,6023.0
2023-05-24 13:55:00,167.78,167.88,167.78,167.85,7864.0,152.1499,152.2406,152.1499,152.2134,7864.0
2023-05-24 14:00:00,167.84,167.99,167.77,167.78,12570.0,152.2043,152.3403,152.1408,152.1499,12570.0
2023-05-24 14:05:00,167.81,167.98,167.81,167.9,7732.0,152.1771,152.3313,152.1771,152.2587,7732.0
2023-05-24 14:10:00,167.9,167.99,167.76,167.93,7848.0,152.2587,152.3403,152.1317,152.2859,7848.0
2023-05-24 14:15:00,167.93,168.06,167.79,167.83,9436.0,152.2859,152.4038,152.159,152.1952,9436.0
2023-05-24 14:20:00,167.79,167.83,167.62,167.83,8826.0,152.159,152.1952,152.0048,152.1952,8826.0
2023-05-24 14:25:00,167.79,167.85,167.74,167.85,8845.0,152.159,152.2134,152.1136,152.2134,8845.0
2023-05-24 14:30:00,167.86,167.93,167.7,167.93,9797.0,152.2224,152.2859,152.0773,152.2859,9797.0
2023-05-24 14:35:00,167.99,168.27,167.96,168.22,9149.0,152.3403,152.5942,152.3131,152.5489,9149.0
2023-05-24 14:40:00,168.24,168.35,168.15,168.15,7259.0,152.567,152.6668,152.4854,152.4854,7259.0
2023-05-24 14:45:00,168.24,168.3,168.17,168.22,11568.0,152.567,152.6214,152.5036,152.5489,11568.0
2023-05-24 14:50:00,168.2,168.28,167.96,168.03,9319.0,152.5308,152.6033,152.3131,152.3766,9319.0
2023-05-24 14:55:00,168.04,168.04,167.91,167.96,7160.0,152.3857,152.3857,152.2678,152.3131,7160.0
2023-05-24 15:00:00,167.98,167.99,167.87,167.92,5457.0,152.3313,152.3403,152.2315,152.2768,5457.0
2023-05-24 15:05:00,167.93,168.13,167.93,168.07,7952.0,152.2859,152.4673,152.2859,152.4129,7952.0
2023-05-24 15:10:00,168.06,168.26,168.05,168.26,8922.0,152.4038,152.5852,152.3947,152.5852,8922.0
2023-05-24 15:15:00,168.26,168.61,168.24,168.58,13076.0,152.5852,152.9026,152.567,152.8754,13076.0
2023-05-24 15:20:00,168.59,168.83,168.53,168.64,19685.0,152.8844,153.1021,152.83,152.9298,19685.0
2023-05-24 15:25:00,168.69,168.85,168.69,168.72,8576.0,152.9751,153.1202,152.9751,153.0023,8576.0
2023-05-24 15:30:00,168.72,168.99,168.69,168.76,19018.0,153.0023,153.2472,152.9751,153.0386,19018.0
2023-05-24 15:35:00,168.72,168.73,168.34,168.51,25925.0,153.0023,153.0114,152.6577,152.8119,25925.0
2023-05-24 15:40:00,168.53,168.55,168.26,168.26,19696.0,152.83,152.8482,152.5852,152.5852,19696.0
2023-05-24 15:45:00,168.26,168.27,168.05,168.16,24649.0,152.5852,152.5942,152.3947,152.4945,24649.0
2023-05-24 15:50:00,168.14,168.14,167.66,167.77,36266.0,152.4763,152.4763,152.0411,152.1408,36266.0
2023-05-24 15:55:00,167.72,167.87,167.6,167.73,136103.0,152.0955,152.2315,151.9867,152.1045,136103.0
2023-05-25 09:30:00,168.58,169.16,168.17,169.07,64555.0,152.8754,153.4013,152.5036,153.3197,64555.0
2023-05-25 09:35:00,168.99,169.39,168.94,168.94,28421.0,153.2472,153.6099,153.2018,153.2018,28421.0
2023-05-25 09:40:00,168.94,169.07,168.59,169.0,11691.0,153.2018,153.3197,152.8844,153.2562,11691.0
2023-05-25 09:45:00,169.12,169.87,169.04,169.4,20957.0,153.3651,154.0452,153.2925,153.619,20957.0
2023-05-25 09:50:00,169.38,169.8,169.3,169.77,10550.0,153.6008,153.9817,153.5283,153.9545,10550.0
2023-05-25 09:55:00,169.74,170.33,169.74,170.07,13543.0,153.9273,154.4623,153.9273,154.2266,13543.0
2023-05-25 10:00:00,170.02,170.27,169.89,170.15,26255.0,154.1812,154.4079,154.0633,154.2991,26255.0
2023-05-25 10:05:00,170.18,170.29,169.84,170.0,19454.0,154.3263,154.4261,154.018,154.1631,19454.0
2023-05-25 10:10:00,169.94,169.99,169.66,169.8,13993.0,154.1087,154.154,153.8547,153.9817,13993.0
2023-05-25 10:15:00,169.77,170.23,169.75,170.02,16540.0,153.9545,154.3716,153.9364,154.1812,16540.0
2023-05-25 10:20:00,170.0,170.04,169.71,169.93,24869.0,154.1631,154.1993,153.9001,154.0996,24869.0
2023-05-25 10:25:00,169.91,170.44,169.9,170.4,21667.0,154.0815,154.5621,154.0724,154.5258,21667.0
2023-05-25 10:30:00,170.4,170.55,170.21,170.39,18006.0,154.5258,154.6618,154.3535,154.5167,18006.0
2023-05-25 10:35:00,170.37,170.63,170.35,170.63,23479.0,154.4986,154.7344,154.4805,154.7344,23479.0
2023-05-25 10:40:00,170.6,170.89,170.53,170.88,24074.0,154.7072,154.9702,154.6437,154.9611,24074.0
2023-05-25 10:45:00,170.91,171.07,170.63,170.69,26464.0,154.9883,155.1334,154.7344,154.7888,26464.0
2023-05-25 10:50:00,170.69,170.82,170.51,170.75,27303.0,154.7888,154.9067,154.6256,154.8432,27303.0
2023-05-25 10:55:00,170.71,170.88,170.65,170.7,22791.0,154.8069,154.9611,154.7525,154.7979,22791.0
2023-05-25 11:00:00,170.73,170.74,170.59,170.7,13154.0,154.8251,154.8341,154.6981,154.7979,13154.0
2023-05-25 11:05:00,170.7,170.8,170.41,170.43,19386.0,154.7979,154.8885,154.5349,154.553,19386.0
2023-05-25 11:10:00,170.45,170.85,170.42,170.75,10673.0,154.5712,154.9339,154.5439,154.8432,10673.0
2023-05-25 11:15:00,170.77,170.82,170.26,170.34,15946.0,154.8613,154.9067,154.3989,154.4714,15946.0
2023-05-25 11:20:00,170.35,170.4,170.07,170.12,11841.0,154.4805,154.5258,154.2266,154.2719,11841.0
2023-05-25 11:25:00,170.12,170.23,170.0,170.09,26040.0,154.2719,154.3716,154.1631,154.2447,26040.0
2023-05-25 11:30:00,170.14,170.3,170.12,170.22,9652.0,154.29,154.4351,154.2719,154.3626,9652.0
2023-05-25 11:35:00,170.25,170.27,170.14,170.14,7306.0,154.3898,154.4079,154.29,154.29,7306.0
2023-05-25 11:40:00,170.15,170.23,170.0,170.13,13769.0,154.2991,154.3716,154.1631,154.281,13769.0
2023-05-25 11:45:00,170.11,170.27,170.04,170.04,9899.0,154.2628,154.4079,154.1993,154.1993,9899.0
2023-05-25 11:50:00,170.02,170.41,169.98,170.15,11761.0,154.1812,154.5349,154.1449,154.2991,11761.0
2023-05-25 11:55:00,170.12,170.25,170.03,170.16,6534.0,154.2719,154.3898,154.1903,154.3082,6534.0
2023-05-25 12:00:00,170.28,170.5,170.26,170.5,8648.0,154.417,154.6165,154.3989,154.6165,8648.0
2023-05-25 12:05:00,170.51,170.6,170.4,170.5,13174.0,154.6256,154.7072,154.5258,154.6165,13174.0
2023-05-25 12:10:00,170.51,170.68,170.49,170.66,15208.0,154.6256,154.7797,154.6074,154.7616,15208.0
2023-05-25 12:15:00,170.65,170.82,170.51,170.8,15853.0,154.7525,154.9067,154.6256,154.8885,15853.0
2023-05-25 12:20:00,170.86,170.87,170.57,170.62,12572.0,154.943,154.952,154.68,154.7253,12572.0
2023-05-25 12:25:00,170.59,170.65,170.33,170.53,17396.0,154.6981,154.7525,154.4623,154.6437,17396.0
2023-05-25 12:30:00,170.54,170.62,170.25,170.33,15545.0,154.6528,154.7253,154.3898,154.4623,15545.0
2023-05-25 12:35:00,170.31,170.49,170.27,170.47,6866.0,154.4442,154.6074,154.4079,154.5893,6866.0
2023-05-25 12:40:00,170.52,170.69,170.51,170.56,11485.0,154.6346,154.7888,154.6256,154.6709,11485.0
2023-05-25 12:45:00,170.63,170.65,170.56,170.63,7688.0,154.7344,154.7525,154.6709,154.7344,7688.0
2023-05-25 12:50:00,170.58,170.58,170.4,170.41,5304.0,154.689,154.689,154.5258,154.5349,5304.0
2023-05-25 12:55:00,170.34,170.42,170.09,170.16,6563.0,154.4714,154.5439,154.2447,154.3082,6563.0
2023-05-25 13:00:00,170.2,170.24,170.07,170.2,7613.0,154.3444,154.3807,154.2266,154.3444,7613.0
2023-05-25 13:05:00,170.17,170.33,170.13,170.22,8156.0,154.3172,154.4623,154.281,154.3626,8156.0
2023-05-25 13:10:00,170.25,170.34,170.21,170.25,8106.0,154.3898,154.4714,154.3535,154.3898,8106.0
2023-05-25 13:15:00,170.27,170.41,170.26,170.36,13922.0,154.4079,154.5349,154.3989,154.4895,13922.0
2023-05-25 13:20:00,170.36,170.67,170.32,170.66,8480.0,154.4895,154.7707,154.4533,154.7616,8480.0
2023-05-25 13:25:00,170.66,170.93,170.6,170.89,13853.0,154.7616,155.0064,154.7072,154.9702,13853.0
2023-05-25 13:30:00,170.89,171.06,170.89,171.01,10521.0,154.9702,155.1243,154.9702,155.079,10521.0
2023-05-25 13:35:00,170.97,171.03,170.83,170.95,7971.0,155.0427,155.0971,154.9158,155.0246,7971.0
2023-05-25 13:40:00,170.95,171.03,170.9,170.95,5158.0,155.0246,155.0971,154.9792,155.0246,5158.0
2023-05-25 13:45:00,170.95,171.07,170.9,171.07,6436.0,155.0246,155.1334,154.9792,155.1334,6436.0
2023-05-25 13:50:00,171.05,171.08,170.83,170.83,13592.0,155.1153,155.1425,154.9158,154.9158,13592.0
2023-05-25 13:55:00,170.84,170.93,170.76,170.88,11291.0,154.9248,155.0064,154.8523,154.9611,11291.0
2023-05-25 14:00:00,170.87,171.45,170.87,171.19,19282.0,154.952,155.478,154.952,155.2422,19282.0
2023-05-25 14:05:00,171.22,171.23,170.93,171.01,8975.0,155.2694,155.2785,155.0064,155.079,8975.0
2023-05-25 14:10:00,170.97,171.1,170.93,171.1,8597.0,155.0427,155.1606,155.0064,155.1606,8597.0
2023-05-25 14:15:00,171.06,171.33,171.06,171.33,6642.0,155.1243,155.3692,155.1243,155.3692,6642.0
2023-05-25 14:20:00,171.34,171.38,171.25,171.33,6934.0,155.3782,155.4145,155.2966,155.3692,6934.0
2023-05-25 14:25:00,171.33,171.51,171.29,171.34,11573.0,155.3692,155.5324,155.3329,155.3782,11573.0
2023-05-25 14:30:00,171.35,171.36,171.0,171.09,6688.0,155.3873,155.3964,155.0699,155.1515,6688.0
2023-05-25 14:35:00,171.11,171.13,170.97,170.97,5918.0,155.1697,155.1878,155.0427,155.0427,5918.0
2023-05-25 14:40:00,170.99,171.01,170.74,170.85,9940.0,155.0608,155.079,154.8341,154.9339,9940.0
2023-05-25 14:45:00,170.83,171.1,170.8,170.99,11853.0,154.9158,155.1606,154.8885,155.0608,11853.0
2023-05-25 14:50:00,170.93,171.11,170.93,171.07,6335.0,155.0064,155.1697,155.0064,155.1334,6335.0
2023-05-25 14:55:00,171.05,171.09,171.01,171.04,12077.0,155.1153,155.1515,155.079,155.1062,12077.0
2023-05-25 15:00:00,171.06,171.22,170.98,171.22,12000.0,155.1243,155.2694,155.0518,155.2694,12000.0
2023-05-25 15:05:00,171.24,171.42,171.17,171.42,9811.0,155.2876,155.4508,155.2241,155.4508,9811.0
2023-05-25 15:10:00,171.42,171.55,171.42,171.47,24012.0,155.4508,155.5687,155.4508,155.4961,24012.0
2023-05-25 15:15:00,171.47,171.48,171.31,171.34,17899.0,155.4961,155.5052,155.351,155.3782,17899.0
2023-05-25 15:20:00,171.34,171.58,171.33,171.53,17410.0,155.3782,155.5959,155.3692,155.5505,17410.0
2023-05-25 15:25:00,171.52,171.77,171.44,171.7,20718.0,155.5415,155.7682,155.4689,155.7047,20718.0
2023-05-25 15:30:00,171.69,171.88,171.61,171.75,27406.0,155.6956,155.8679,155.6231,155.75,27406.0
2023-05-25 15:35:00,171.74,171.85,171.65,171.74,33709.0,155.741,155.8407,155.6594,155.741,33709.0
2023-05-25 15:40:00,171.74,171.97,171.71,171.93,29750.0,155.741,155.9496,155.7138,155.9133,29750.0
2023-05-25 15:45:00,171.91,172.08,171.86,171.9,31602.0,155.8951,156.0493,155.8498,155.8861,31602.0
2023-05-25 15:50:00,171.89,171.9,171.44,171.49,57097.0,155.877,155.8861,155.4689,155.5143,57097.0
2023-05-25 15:55:00,171.46,171.5,171.18,171.25,178097.0,155.4871,155.5233,155.2331,155.2966,178097.0
2023-05-26 09:30:00,171.73,172.23,171.6,171.69,38398.0,155.7319,156.1853,155.614,155.6956,38398.0
2023-05-26 09:35:00,171.66,171.84,171.49,171.81,19110.0,155.6684,155.8317,155.5143,155.8045,19110.0
2023-05-26 09:40:00,171.91,172.45,171.91,172.36,8180.0,155.8951,156.3848,155.8951,156.3032,8180.0
2023-05-26 09:45:00,172.4,172.6,172.2,172.27,10143.0,156.3395,156.5209,156.1581,156.2216,10143.0
2023-05-26 09:50:00,172.24,172.24,171.92,172.15,10747.0,156.1944,156.1944,155.9042,156.1128,10747.0
2023-05-26 09:55:00,172.11,172.2,171.81,171.91,9619.0,156.0765,156.1581,155.8045,155.8951,9619.0
2023-05-26 10:00:00,171.95,172.18,171.71,171.94,19497.0,155.9314,156.14,155.7138,155.9223,19497.0
2023-05-26 10:05:00,171.95,172.47,171.89,172.41,9018.0,155.9314,156.403,155.877,156.3486,9018.0
2023-05-26 10:10:00,172.35,172.39,171.95,171.98,10430.0,156.2942,156.3304,155.9314,155.9586,10430.0
2023-05-26 10:15:00,172.02,172.2,171.85,172.09,9698.0,155.9949,156.1581,155.8407,156.0584,9698.0
2023-05-26 10:20:00,172.1,172.21,172.01,172.16,12902.0,156.0674,156.1672,155.9858,156.1219,12902.0
2023-05-26 10:25:00,172.2,172.5,172.2,172.5,17901.0,156.1581,156.4302,156.1581,156.4302,17901.0
2023-05-26 10:30:00,172.5,172.63,172.49,172.57,20723.0,156.4302,156.5481,156.4211,156.4937,20723.0
2023-05-26 10:35:00,172.58,172.8,172.52,172.75,14658.0,156.5027,156.7022,156.4483,156.6569,14658.0
2023-05-26 10:40:00,172.75,172.91,172.66,172.68,14719.0,156.6569,156.802,156.5753,156.5934,14719.0
2023-05-26 10:45:00,172.69,172.8,172.54,172.77,11683.0,156.6025,156.7022,156.4665,156.675,11683.0
2023-05-26 10:50:00,172.81,172.81,172.46,172.5,13122.0,156.7113,156.7113,156.3939,156.4302,13122.0
2023-05-26 10:55:00,172.47,172.51,172.04,172.04,22002.0,156.403,156.4392,156.013,156.013,22002.0
2023-05-26 11:00:00,172.04,172.29,171.99,172.18,24999.0,156.013,156.2397,155.9677,156.14,24999.0
2023-05-26 11:05:00,172.16,172.16,171.85,171.87,23545.0,156.1219,156.1219,155.8407,155.8589,23545.0
2023-05-26 11:10:00,171.9,171.99,171.78,171.94,18693.0,155.8861,155.9677,155.7773,155.9223,18693.0
2023-05-26 11:15:00,171.94,171.96,171.5,171.55,10230.0,155.9223,155.9405,155.5233,155.5687,10230.0
2023-05-26 11:20:00,171.55,171.66,171.31,171.38,17555.0,155.5687,155.6684,155.351,155.4145,17555.0
2023-05-26 11:25:00,171.45,171.45,171.19,171.37,15983.0,155.478,155.478,155.2422,155.4054,15983.0
2023-05-26 11:30:00,171.34,171.4,171.18,171.33,15009.0,155.3782,155.4327,155.2331,155.3692,15009.0
2023-05-26 11:35:00,171.3,171.37,171.18,171.21,6565.0,155.342,155.4054,155.2331,155.2604,6565.0
2023-05-26 11:40:00,171.26,171.69,171.26,171.56,11712.0,155.3057,155.6956,155.3057,155.5777,11712.0
2023-05-26 11:45:00,171.61,171.63,171.44,171.55,11254.0,155.6231,155.6412,155.4689,155.5687,11254.0
2023-05-26 11:50:00,171.64,171.75,171.54,171.7,8723.0,155.6503,155.75,155.5596,155.7047,8723.0
2023-05-26 11:55:00,171.66,171.68,171.46,171.59,8768.0,155.6684,155.6866,155.4871,155.605,8768.0
2023-05-26 12:00:00,171.57,171.86,171.55,171.85,23883.0,155.5868,155.8498,155.5687,155.8407,23883.0
2023-05-26 12:05:00,171.86,171.99,171.83,171.9,13687.0,155.8498,155.9677,155.8226,155.8861,13687.0
2023-05-26 12:10:00,171.9,171.98,171.87,171.98,6660.0,155.8861,155.9586,155.8589,155.9586,6660.0
2023-05-26 12:15:00,171.99,172.02,171.87,171.93,11845.0,155.9677,155.9949,155.8589,155.9133,11845.0
2023-05-26 12:20:00,171.93,171.99,171.89,171.93,10532.0,155.9133,155.9677,155.877,155.9133,10532.0
2023-05-26 12:25:00,171.9,172.17,171.85,172.17,34200.0,155.8861,156.1309,155.8407,156.1309,34200.0
2023-05-26 12:30:00,172.15,172.2,172.03,172.03,16284.0,156.1128,156.1581,156.004,156.004,16284.0
2023-05-26 12:35:00,172.07,172.12,171.92,171.97,8261.0,156.0402,156.0856,155.9042,155.9496,8261.0
2023-05-26 12:40:00,171.94,172.08,171.94,172.01,10861.0,155.9223,156.0493,155.9223,155.9858,10861.0
2023-05-26 12:45:00,172.03,172.1,172.0,172.1,9808.0,156.004,156.0674,155.9768,156.0674,9808.0
2023-05-26 12:50:00,172.14,172.15,171.83,171.84,11714.0,156.1037,156.1128,155.8226,155.8317,11714.0
2023-05-26 12:55:00,171.83,171.95,171.75,171.8,14083.0,155.8226,155.9314,155.75,155.7954,14083.0
2023-05-26 13:00:00,171.84,171.95,171.83,171.92,7020.0,155.8317,155.9314,155.8226,155.9042,7020.0
2023-05-26 13:05:00,171.92,172.14,171.91,172.14,8629.0,155.9042,156.1037,155.8951,156.1037,8629.0
2023-05-26 13:10:00,172.12,172.2,172.04,172.07,11435.0,156.0856,156.1581,156.013,156.0402,11435.0
2023-05-26 13:15:00,172.07,172.12,171.94,171.95,12121.0,156.0402,156.0856,155.9223,155.9314,12121.0
2023-05-26 13:20:00,171.97,172.05,171.95,172.02,4868.0,155.9496,156.0221,155.9314,155.9949,4868.0
2023-05-26 13:25:00,171.99,172.04,171.86,172.03,12999.0,155.9677,156.013,155.8498,156.004,12999.0
2023-05-26 13:30:00,172.04,172.14,172.02,172.14,10082.0,156.013,156.1037,155.9949,156.1037,10082.0
2023-05-26 13:35:00,172.12,172.13,171.88,171.97,9915.0,156.0856,156.0946,155.8679,155.9496,9915.0
2023-05-26 13:40:00,171.96,171.97,171.61,171.69,16785.0,155.9405,155.9496,155.6231,155.6956,16785.0
2023-05-26 13:45:00,171.69,171.82,171.63,171.8,12465.0,155.6956,155.8135,155.6412,155.7954,12465.0
2023-05-26 13:50:00,171.83,171.96,171.83,171.9,8260.0,155.8226,155.9405,155.8226,155.8861,8260.0
2023-05-26 13:55:00,171.88,172.04,171.88,171.94,11145.0,155.8679,156.013,155.8679,155.9223,11145.0
2023-05-26 14:00:00,171.97,172.12,171.86,171.96,16434.0,155.9496,156.0856,155.8498,155.9405,16434.0
2023-05-26 14:05:00,171.96,171.97,171.83,171.92,9963.0,155.9405,155.9496,155.8226,155.9042,9963.0
2023-05-26 14:10:00,171.92,172.08,171.92,172.04,8281.0,155.9042,156.0493,155.9042,156.013,8281.0
2023-05-26 14:15:00,172.01,172.17,171.95,172.17,6750.0,155.9858,156.1309,155.9314,156.1309,6750.0
2023-05-26 14:20:00,172.16,172.22,172.11,172.15,14106.0,156.1219,156.1763,156.0765,156.1128,14106.0
2023-05-26 14:25:00,172.17,172.26,172.12,172.18,9424.0,156.1309,156.2125,156.0856,156.14,9424.0
2023-05-26 14:30:00,172.18,172.26,172.15,172.17,7057.0,156.14,156.2125,156.1128,156.1309,7057.0
2023-05-26 14:35:00,172.19,172.23,172.03,172.1,25583.0,156.1491,156.1853,156.004,156.0674,25583.0
2023-05-26 14:40:00,172.12,172.19,172.1,172.15,12382.0,156.0856,156.1491,156.0674,156.1128,12382.0
2023-05-26 14:45:00,172.15,172.25,172.15,172.24,10658.0,156.1128,156.2035,156.1128,156.1944,10658.0
2023-05-26 14:50:00,172.25,172.4,172.24,172.37,6857.0,156.2035,156.3395,156.1944,156.3123,6857.0
2023-05-26 14:55:00,172.39,172.39,172.22,172.32,11997.0,156.3304,156.3304,156.1763,156.2669,11997.0
2023-05-26 15:00:00,172.33,172.5,172.32,172.42,12702.0,156.276,156.4302,156.2669,156.3576,12702.0
2023-05-26 15:05:00,172.36,172.43,172.33,172.36,7581.0,156.3032,156.3667,156.276,156.3032,7581.0
2023-05-26 15:10:00,172.34,172.39,172.17,172.22,12659.0,156.2851,156.3304,156.1309,156.1763,12659.0
2023-05-26 15:15:00,172.21,172.28,172.06,172.06,8346.0,156.1672,156.2307,156.0312,156.0312,8346.0
2023-05-26 15:20:00,172.05,172.07,171.89,171.97,13871.0,156.0221,156.0402,155.877,155.9496,13871.0
2023-05-26 15:25:00,171.96,172.04,171.85,171.89,20194.0,155.9405,156.013,155.8407,155.877,20194.0
2023-05-26 15:30:00,171.89,172.01,171.87,171.88,17417.0,155.877,155.9858,155.8589,155.8679,17417.0
2023-05-26 15:35:00,171.88,171.88,171.69,171.71,16252.0,155.8679,155.8679,155.6956,155.7138,16252.0
2023-05-26 15:40:00,171.69,171.85,171.65,171.77,18462.0,155.6956,155.8407,155.6594,155.7682,18462.0
2023-05-26 15:45:00,171.75,171.89,171.73,171.83,24553.0,155.75,155.877,155.7319,155.8226,24553.0
2023-05-26 15:50:00,171.83,171.83,171.39,171.65,49560.0,155.8226,155.8226,155.4236,155.6594,49560.0
2023-05-26 15:55:00,171.66,171.83,171.49,171.52,136489.0,155.6684,155.8226,155.5143,155.5415,136489.0
2023-05-30 09:30:00,171.69,171.84,170.54,170.62,66673.0,155.6956,155.8317,154.6528,154.7253,66673.0
2023-05-30 09:35:00,170.7,170.98,170.35,170.39,29871.0,154.7979,155.0518,154.4805,154.5167,29871.0
2023-05-30 09:40:00,170.3,170.31,169.57,169.58,26178.0,154.4351,154.4442,153.7731,153.7822,26178.0
2023-05-30 09:45:00,169.57,170.11,169.48,169.94,25043.0,153.7731,154.2628,153.6915,154.1087,25043.0
2023-05-30 09:50:00,169.94,170.4,169.93,170.25,18264.0,154.1087,154.5258,154.0996,154.3898,18264.0
2023-05-30 09:55:00,170.26,170.31,169.99,170.11,21296.0,154.3989,154.4442,154.154,154.2628,21296.0
2023-05-30 10:00:00,170.06,170.39,169.85,169.93,31058.0,154.2175,154.5167,154.027,154.0996,31058.0
2023-05-30 10:05:00,169.89,169.98,169.73,169.95,20707.0,154.0633,154.1449,153.9182,154.1177,20707.0
2023-05-30 10:10:00,169.95,170.14,169.76,170.11,34559.0,154.1177,154.29,153.9454,154.2628,34559.0
2023-05-30 10:15:00,170.11,170.47,170.11,170.32,57966.0,154.2628,154.5893,154.2628,154.4533,57966.0
2023-05-30 10:20:00,170.35,170.6,169.93,170.0,38202.0,154.4805,154.7072,154.0996,154.1631,38202.0
2023-05-30 10:25:00,170.02,170.02,169.65,169.9,16582.0,154.1812,154.1812,153.8457,154.0724,16582.0
2023-05-30 10:30:00,169.86,169.95,169.56,169.56,23557.0,154.0361,154.1177,153.7641,153.7641,23557.0
2023-05-30 10:35:00,169.56,169.66,169.45,169.64,16076.0,153.7641,153.8547,153.6643,153.8366,16076.0
2023-05-30 10:40:00,169.63,169.91,169.62,169.84,16790.0,153.8275,154.0815,153.8185,154.018,16790.0
2023-05-30 10:45:00,169.81,169.88,169.4,169.5,14664.0,153.9908,154.0543,153.619,153.7097,14664.0
2023-05-30 10:50:00,169.52,169.74,169.42,169.61,27016.0,153.7278,153.9273,153.6371,153.8094,27016.0
2023-05-30 10:55:00,169.6,169.9,169.54,169.89,5344.0,153.8003,154.0724,153.7459,154.0633,5344.0
2023-05-30 11:00:00,169.83,170.21,169.82,170.18,8497.0,154.0089,154.3535,153.9998,154.3263,8497.0
2023-05-30 11:05:00,170.22,170.3,170.08,170.3,9490.0,154.3626,154.4351,154.2356,154.4351,9490.0
2023-05-30 11:10:00,170.28,170.36,170.13,170.3,10368.0,154.417,154.4895,154.281,154.4351,10368.0
2023-05-30 11:15:00,170.27,170.32,169.94,170.25,9267.0,154.4079,154.4533,154.1087,154.3898,9267.0
2023-05-30 11:20:00,170.25,170.25,169.98,170.07,15604.0,154.3898,154.3898,154.1449,154.2266,15604.0
2023-05-30 11:25:00,170.09,170.32,169.99,170.31,7625.0,154.2447,154.4533,154.154,154.4442,7625.0
2023-05-30 11:30:00,170.3,170.31,170.19,170.31,7411.0,154.4351,154.4442,154.3354,154.4442,7411.0
2023-05-30 11:35:00,170.28,170.32,170.21,170.28,10471.0,154.417,154.4533,154.3535,154.417,10471.0
2023-05-30 11:40:00,170.3,170.45,170.27,170.27,6338.0,154.4351,154.5712,154.4079,154.4079,6338.0
2023-05-30 11:45:00,170.23,170.3,170.14,170.18,6097.0,154.3716,154.4351,154.29,154.3263,6097.0
2023-05-30 11:50:00,170.16,170.16,169.92,169.97,10406.0,154.3082,154.3082,154.0905,154.1359,10406.0
2023-05-30 11:55:00,169.97,170.09,169.87,170.07,8413.0,154.1359,154.2447,154.0452,154.2266,8413.0
2023-05-30 12:00:00,170.06,170.2,169.98,170.14,13551.0,154.2175,154.3444,154.1449,154.29,13551.0
2023-05-30 12:05:00,170.12,170.12,169.81,169.86,12258.0,154.2719,154.2719,153.9908,154.0361,12258.0
2023-05-30 12:10:00,169.85,169.98,169.69,169.79,18111.0,154.027,154.1449,153.882,153.9726,18111.0
2023-05-30 12:15:00,169.76,169.85,169.66,169.68,10259.0,153.9454,154.027,153.8547,153.8729,10259.0
2023-05-30 12:20:00,169.7,169.7,169.53,169.64,10527.0,153.891,153.891,153.7369,153.8366,10527.0
2023-05-30 12:25:00,169.62,169.79,169.51,169.69,8149.0,153.8185,153.9726,153.7187,153.882,8149.0
2023-05-30 12:30:00,169.65,169.65,169.47,169.55,11164.0,153.8457,153.8457,153.6824,153.755,11164.0
2023-05-30 12:35:00,169.55,169.63,169.3,169.32,9120.0,153.755,153.8275,153.5283,153.5464,9120.0
2023-05-30 12:40:00,169.29,169.34,169.22,169.25,6801.0,153.5192,153.5646,153.4557,153.4829,6801.0
2023-05-30 12:45:00,169.25,169.29,169.2,169.29,10610.0,153.4829,153.5192,153.4376,153.5192,10610.0
2023-05-30 12:50:00,169.29,169.5,169.29,169.48,8699.0,153.5192,153.7097,153.5192,153.6915,8699.0
2023-05-30 12:55:00,169.48,169.5,169.3,169.5,5501.0,153.6915,153.7097,153.5283,153.7097,5501.0
2023-05-30 13:00:00,169.46,169.57,169.42,169.53,10055.0,153.6734,153.7731,153.6371,153.7369,10055.0
2023-05-30 13:05:00,169.49,169.49,169.28,169.39,9935.0,153.7006,153.7006,153.5101,153.6099,9935.0
2023-05-30 13:10:00,169.34,169.43,169.22,169.22,8148.0,153.5646,153.6462,153.4557,153.4557,8148.0
2023-05-30 13:15:00,169.21,169.39,169.19,169.34,4603.0,153.4467,153.6099,153.4285,153.5646,4603.0
2023-05-30 13:20:00,169.34,169.4,169.16,169.16,15090.0,153.5646,153.619,153.4013,153.4013,15090.0
2023-05-30 13:25:00,169.17,169.19,168.91,169.14,13180.0,153.4104,153.4285,153.1746,153.3832,13180.0
2023-05-30 13:30:00,169.08,169.28,168.93,169.22,7838.0,153.3288,153.5101,153.1928,153.4557,7838.0
2023-05-30 13:35:00,169.22,169.38,169.16,169.3,5172.0,153.4557,153.6008,153.4013,153.5283,5172.0
2023-05-30 13:40:00,169.36,169.55,169.36,169.46,8599.0,153.5827,153.755,153.5827,153.6734,8599.0
2023-05-30 13:45:00,169.43,169.78,169.43,169.74,5521.0,153.6462,153.9636,153.6462,153.9273,5521.0
2023-05-30 13:50:00,169.72,169.83,169.55,169.61,8559.0,153.9092,154.0089,153.755,153.8094,8559.0
2023-05-30 13:55:00,169.6,169.61,169.47,169.49,7667.0,153.8003,153.8094,153.6824,153.7006,7667.0
2023-05-30 14:00:00,169.51,169.6,169.24,169.27,9193.0,153.7187,153.8003,153.4739,153.5011,9193.0
2023-05-30 14:05:00,169.31,169.39,169.29,169.36,8846.0,153.5374,153.6099,153.5192,153.5827,8846.0
2023-05-30 14:10:00,169.36,169.55,169.32,169.53,7498.0,153.5827,153.755,153.5464,153.7369,7498.0
2023-05-30 14:15:00,169.51,169.72,169.45,169.71,7750.0,153.7187,153.9092,153.6643,153.9001,7750.0
2023-05-30 14:20:00,169.7,169.86,169.67,169.78,10148.0,153.891,154.0361,153.8638,153.9636,10148.0
2023-05-30 14:25:00,169.78,169.91,169.75,169.9,9609.0,153.9636,154.0815,153.9364,154.0724,9609.0
2023-05-30 14:30:00,169.91,170.18,169.9,170.09,25918.0,154.0815,154.3263,154.0724,154.2447,25918.0
2023-05-30 14:35:00,170.09,170.24,170.07,170.23,9927.0,154.2447,154.3807,154.2266,154.3716,9927.0
2023-05-30 14:40:00,170.23,170.48,170.23,170.47,15155.0,154.3716,154.5984,154.3716,154.5893,15155.0
2023-05-30 14:45:00,170.51,170.51,170.03,170.03,30111.0,154.6256,154.6256,154.1903,154.1903,30111.0
2023-05-30 14:50:00,170.04,170.05,169.85,169.99,16008.0,154.1993,154.2084,154.027,154.154,16008.0
2023-05-30 14:55:00,169.99,170.11,169.95,169.95,14338.0,154.154,154.2628,154.1177,154.1177,14338.0
2023-05-30 15:00:00,169.93,169.95,169.72,169.73,14389.0,154.0996,154.1177,153.9092,153.9182,14389.0
2023-05-30 15:05:00,169.72,169.87,169.59,169.87,7517.0,153.9092,154.0452,153.7913,154.0452,7517.0
2023-05-30 15:10:00,169.82,169.84,169.51,169.54,9229.0,153.9998,154.018,153.7187,153.7459,9229.0
2023-05-30 15:15:00,169.53,169.68,169.44,169.65,11890.0,153.7369,153.8729,153.6552,153.8457,11890.0
2023-05-30 15:20:00,169.65,169.73,169.45,169.53,44988.0,153.8457,153.9182,153.6643,153.7369,44988.0
2023-05-30 15:25:00,169.53,169.65,169.53,169.53,9894.0,153.7369,153.8457,153.7369,153.7369,9894.0
2023-05-30 15:30:00,169.57,169.77,169.55,169.77,18807.0,153.7731,153.9545,153.755,153.9545,18807.0
2023-05-30 15:35:00,169.8,169.89,169.61,169.75,16133.0,153.9817,154.0633,153.8094,153.9364,16133.0
2023-05-30 15:40:00,169.74,169.78,169.69,169.78,19972.0,153.9273,153.9636,153.882,153.9636,19972.0
2023-05-30 15:45:00,169.77,169.91,169.76,169.82,27368.0,153.9545,154.0815,153.9454,153.9998,27368.0
2023-05-30 15:50:00,169.82,169.91,169.52,169.58,48199.0,153.9998,154.0815,153.7278,153.7822,48199.0
2023-05-30 15:55:00,169.56,169.82,169.5,169.79,108402.0,153.7641,153.9998,153.7097,153.9726,108402.0
2023-05-31 09:30:00,169.06,169.22,167.83,167.94,58454.0,153.3106,153.4557,152.1952,152.295,58454.0
2023-05-31 09:35:00,167.99,168.5,167.7,168.5,9696.0,152.3403,152.8028,152.0773,152.8028,9696.0
2023-05-31 09:40:00,168.53,168.56,167.86,168.09,30948.0,152.83,152.8572,152.2224,152.431,30948.0
2023-05-31 09:45:00,168.12,168.38,167.13,167.39,26861.0,152.4582,152.694,151.5604,151.7962,26861.0
2023-05-31 09:50:00,167.38,167.59,167.05,167.58,22577.0,151.7871,151.9776,151.4879,151.9685,22577.0
2023-05-31 09:55:00,167.58,167.58,167.27,167.53,8651.0,151.9685,151.9685,151.6874,151.9232,8651.0
2023-05-31 10:00:00,167.52,167.53,167.1,167.2,17123.0,151.9141,151.9232,151.5332,151.6239,17123.0
2023-05-31 10:05:00,167.18,167.46,167.17,167.42,22339.0,151.6058,151.8597,151.5967,151.8234,22339.0
2023-05-31 10:10:00,167.47,167.47,167.21,167.39,17527.0,151.8688,151.8688,151.633,151.7962,17527.0
2023-05-31 10:15:00,167.39,167.53,167.32,167.53,26064.0,151.7962,151.9232,151.7327,151.9232,26064.0
2023-05-31 10:20:00,167.51,167.76,167.47,167.49,12781.0,151.905,152.1317,151.8688,151.8869,12781.0
2023-05-31 10:25:00,167.49,167.52,167.18,167.25,14928.0,151.8869,151.9141,151.6058,151.6693,14928.0
2023-05-31 10:30:00,167.21,167.28,166.98,167.06,18938.0,151.633,151.6965,151.4244,151.497,18938.0
2023-05-31 10:35:00,167.06,167.31,166.98,167.21,10265.0,151.497,151.7237,151.4244,151.633,10265.0
2023-05-31 10:40:00,167.22,167.56,167.21,167.56,7187.0,151.6421,151.9504,151.633,151.9504,7187.0
2023-05-31 10:45:00,167.58,167.75,167.33,167.5,18460.0,151.9685,152.1227,151.7418,151.896,18460.0
2023-05-31 10:50:00,167.51,167.54,167.17,167.48,23870.0,151.905,151.9322,151.5967,151.8778,23870.0
2023-05-31 10:55:00,167.48,167.61,167.41,167.55,18029.0,151.8778,151.9957,151.8144,151.9413,18029.0
2023-05-31 11:00:00,167.55,167.61,167.38,167.43,9054.0,151.9413,151.9957,151.7871,151.8325,9054.0
2023-05-31 11:05:00,167.42,167.48,167.28,167.42,4778.0,151.8234,151.8778,151.6965,151.8234,4778.0
2023-05-31 11:10:00,167.35,167.37,167.14,167.28,5227.0,151.7599,151.7781,151.5695,151.6965,5227.0
2023-05-31 11:15:00,167.32,167.34,167.1,167.1,9771.0,151.7327,151.7509,151.5332,151.5332,9771.0
2023-05-31 11:20:00,167.13,167.18,167.01,167.06,14667.0,151.5604,151.6058,151.4516,151.497,14667.0
2023-05-31 11:25:00,167.08,167.1,166.75,166.78,13690.0,151.5151,151.5332,151.2158,151.243,13690.0
2023-05-31 11:30:00,166.75,167.02,166.75,166.99,12546.0,151.2158,151.4607,151.2158,151.4335,12546.0
2023-05-31 11:35:00,166.97,166.98,166.75,166.75,7629.0,151.4153,151.4244,151.2158,151.2158,7629.0
2023-05-31 11:40:00,166.79,166.8,166.66,166.73,13457.0,151.2521,151.2612,151.1342,151.1977,13457.0
2023-05-31 11:45:00,166.74,166.78,166.57,166.64,18939.0,151.2068,151.243,151.0526,151.1161,18939.0
2023-05-31 11:50:00,166.63,166.66,166.43,166.53,14644.0,151.107,151.1342,150.9256,151.0163,14644.0
2023-05-31 11:55:00,166.53,166.62,166.48,166.49,17540.0,151.0163,151.0979,150.971,150.9801,17540.0
2023-05-31 12:00:00,166.51,166.7,166.46,166.66,10106.0,150.9982,151.1705,150.9529,151.1342,10106.0
2023-05-31 12:05:00,166.66,166.66,166.47,166.55,9764.0,151.1342,151.1342,150.9619,151.0345,9764.0
2023-05-31 12:10:00,166.55,166.68,166.53,166.61,7428.0,151.0345,151.1524,151.0163,151.0889,7428.0
2023-05-31 12:15:00,166.68,167.02,166.68,166.9,5791.0,151.1524,151.4607,151.1524,151.3519,5791.0
2023-05-31 12:20:00,166.88,167.12,166.87,167.0,10057.0,151.3337,151.5514,151.3247,151.4425,10057.0
2023-05-31 12:25:00,166.99,167.0,166.84,166.9,14780.0,151.4335,151.4425,151.2975,151.3519,14780.0
2023-05-31 12:30:00,166.9,166.9,166.79,166.84,5716.0,151.3519,151.3519,151.2521,151.2975,5716.0
2023-05-31 12:35:00,166.87,166.87,166.66,166.75,4192.0,151.3247,151.3247,151.1342,151.2158,4192.0
2023-05-31 12:40:00,166.75,166.9,166.75,166.82,6412.0,151.2158,151.3519,151.2158,151.2793,6412.0
2023-05-31 12:45:00,166.81,167.05,166.81,166.92,16166.0,151.2702,151.4879,151.2702,151.37,16166.0
2023-05-31 12:50:00,166.84,166.85,166.44,166.64,8663.0,151.2975,151.3065,150.9347,151.1161,8663.0
2023-05-31 12:55:00,166.61,166.61,166.51,166.55,5488.0,151.0889,151.0889,150.9982,151.0345,5488.0
2023-05-31 13:00:00,166.56,166.76,166.54,166.71,38401.0,151.0435,151.2249,151.0254,151.1796,38401.0
2023-05-31 13:05:00,166.66,166.82,166.64,166.8,8337.0,151.1342,151.2793,151.1161,151.2612,8337.0
2023-05-31 13:10:00,166.81,166.85,166.59,166.59,7604.0,151.2702,151.3065,151.0707,151.0707,7604.0
2023-05-31 13:15:00,166.62,166.67,166.52,166.61,8938.0,151.0979,151.1433,151.0073,151.0889,8938.0
2023-05-31 13:20:00,166.61,166.64,166.51,166.53,9929.0,151.0889,151.1161,150.9982,151.0163,9929.0
2023-05-31 13:25:00,166.56,166.74,166.53,166.74,9309.0,151.0435,151.2068,151.0163,151.2068,9309.0
2023-05-31 13:30:00,166.73,166.8,166.68,166.7,10411.0,151.1977,151.2612,151.1524,151.1705,10411.0
2023-05-31 13:35:00,166.73,166.81,166.55,166.81,18608.0,151.1977,151.2702,151.0345,151.2702,18608.0
2023-05-31 13:40:00,166.83,166.94,166.78,166.8,10852.0,151.2884,151.3881,151.243,151.2612,10852.0
2023-05-31 13:45:00,166.84,166.89,166.67,166.71,21996.0,151.2975,151.3428,151.1433,151.1796,21996.0
2023-05-31 13:50:00,166.71,166.73,166.5,166.5,13119.0,151.1796,151.1977,150.9891,150.9891,13119.0
2023-05-31 13:55:00,166.51,166.62,166.51,166.59,17857.0,150.9982,151.0979,150.9982,151.0707,17857.0
2023-05-31 14:00:00,166.61,166.66,166.46,166.63,32110.0,151.0889,151.1342,150.9529,151.107,32110.0
2023-05-31 14:05:00,166.65,166.67,166.48,166.63,20723.0,151.1252,151.1433,150.971,151.107,20723.0
2023-05-31 14:10:00,166.64,166.76,166.55,166.7,15022.0,151.1161,151.2249,151.0345,151.1705,15022.0
2023-05-31 14:15:00,166.69,166.84,166.59,166.72,15063.0,151.1614,151.2975,151.0707,151.1886,15063.0
2023-05-31 14:20:00,166.66,166.74,166.58,166.66,11086.0,151.1342,151.2068,151.0617,151.1342,11086.0
2023-05-31 14:25:00,166.7,166.75,166.61,166.74,23161.0,151.1705,151.2158,151.0889,151.2068,23161.0
2023-05-31 14:30:00,166.74,166.78,166.61,166.64,15740.0,151.2068,151.243,151.0889,151.1161,15740.0
2023-05-31 14:35:00,166.65,166.84,166.62,166.76,33030.0,151.1252,151.2975,151.0979,151.2249,33030.0
2023-05-31 14:40:00,166.81,166.91,166.73,166.87,15923.0,151.2702,151.3609,151.1977,151.3247,15923.0
2023-05-31 14:45:00,166.9,166.92,166.66,166.66,10448.0,151.3519,151.37,151.1342,151.1342,10448.0
2023-05-31 14:50:00,166.64,166.64,166.44,166.48,28615.0,151.1161,151.1161,150.9347,150.971,28615.0
2023-05-31 14:55:00,166.47,166.64,166.41,166.63,11913.0,150.9619,151.1161,150.9075,151.107,11913.0
2023-05-31 15:00:00,166.64,166.73,166.46,166.54,23599.0,151.1161,151.1977,150.9529,151.0254,23599.0
2023-05-31 15:05:00,166.53,166.56,166.36,166.5,18966.0,151.0163,151.0435,150.8622,150.9891,18966.0
2023-05-31 15:10:00,166.5,166.66,166.44,166.66,9145.0,150.9891,151.1342,150.9347,151.1342,9145.0
2023-05-31 15:15:00,166.67,166.71,166.53,166.55,15116.0,151.1433,151.1796,151.0163,151.0345,15116.0
2023-05-31 15:20:00,166.52,166.73,166.49,166.71,15451.0,151.0073,151.1977,150.9801,151.1796,15451.0
2023-05-31 15:25:00,166.7,166.72,166.54,166.6,19332.0,151.1705,151.1886,151.0254,151.0798,19332.0
2023-05-31 15:30:00,166.6,166.76,166.55,166.65,22784.0,151.0798,151.2249,151.0345,151.1252,22784.0
2023-05-31 15:35:00,166.67,166.67,166.51,166.59,35137.0,151.1433,151.1433,150.9982,151.0707,35137.0
2023-05-31 15:40:00,166.59,166.75,166.45,166.72,32533.0,151.0707,151.2158,150.9438,151.1886,32533.0
2023-05-31 15:45:00,166.73,166.77,166.61,166.77,43638.0,151.1977,151.234,151.0889,151.234,43638.0
2023-05-31 15:50:00,166.76,166.76,166.3,166.42,72126.0,151.2249,151.2249,150.8078,150.9166,72126.0
2023-05-31 15:55:00,166.44,167.12,166.4,167.0,274847.0,150.9347,151.5514,150.8984,151.4425,274847.0
2023-06-01 09:30:00,167.51,168.15,167.02,168.15,101224.0,151.905,152.4854,151.4607,152.4854,101224.0
2023-06-01 09:35:00,167.96,168.15,167.47,167.47,14373.0,152.3131,152.4854,151.8688,151.8688,14373.0
2023-06-01 09:40:00,167.44,167.44,166.26,166.34,29848.0,151.8416,151.8416,150.7715,150.844,29848.0
2023-06-01 09:45:00,166.32,166.74,166.21,166.51,12478.0,150.8259,151.2068,150.7261,150.9982,12478.0
2023-06-01 09:50:00,166.48,166.67,166.25,166.45,23594.0,150.971,151.1433,150.7624,150.9438,23594.0
2023-06-01 09:55:00,166.5,166.64,166.3,166.51,10312.0,150.9891,151.1161,150.8078,150.9982,10312.0
2023-06-01 10:00:00,166.59,166.81,166.44,166.63,24934.0,151.0707,151.2702,150.9347,151.107,24934.0
2023-06-01 10:05:00,166.6,167.25,166.6,167.12,11445.0,151.0798,151.6693,151.0798,151.5514,11445.0
2023-06-01 10:10:00,167.27,167.74,167.15,167.74,8355.0,151.6874,152.1136,151.5786,152.1136,8355.0
2023-06-01 10:15:00,167.66,167.8,167.31,167.42,19835.0,152.0411,152.168,151.7237,151.8234,19835.0
2023-06-01 10:20:00,167.48,167.55,167.19,167.52,17096.0,151.8778,151.9413,151.6148,151.9141,17096.0
2023-06-01 10:25:00,167.47,167.85,167.3,167.74,22924.0,151.8688,152.2134,151.7146,152.1136,22924.0
2023-06-01 10:30:00,167.75,168.06,167.54,168.06,22679.0,152.1227,152.4038,151.9322,152.4038,22679.0
2023-06-01 10:35:00,168.07,168.29,168.0,168.05,15376.0,152.4129,152.6124,152.3494,152.3947,15376.0
2023-06-01 10:40:00,168.07,168.53,168.07,168.28,26692.0,152.4129,152.83,152.4129,152.6033,26692.0
2023-06-01 10:45:00,168.27,168.49,168.17,168.31,26384.0,152.5942,152.7937,152.5036,152.6305,26384.0
2023-06-01 10:50:00,168.34,168.86,168.33,168.86,18625.0,152.6577,153.1293,152.6486,153.1293,18625.0
2023-06-01 10:55:00,168.89,168.91,168.55,168.55,23307.0,153.1565,153.1746,152.8482,152.8482,23307.0
2023-06-01 11:00:00,168.58,168.61,168.36,168.38,13880.0,152.8754,152.9026,152.6759,152.694,13880.0
2023-06-01 11:05:00,168.37,168.42,168.16,168.21,12688.0,152.6849,152.7303,152.4945,152.5398,12688.0
2023-06-01 11:10:00,168.16,168.22,168.05,168.12,8133.0,152.4945,152.5489,152.3947,152.4582,8133.0
2023-06-01 11:15:00,168.2,168.31,168.09,168.15,8374.0,152.5308,152.6305,152.431,152.4854,8374.0
2023-06-01 11:20:00,168.13,168.19,168.0,168.11,37944.0,152.4673,152.5217,152.3494,152.4491,37944.0
2023-06-01 11:25:00,168.11,168.35,168.11,168.27,22058.0,152.4491,152.6668,152.4491,152.5942,22058.0
2023-06-01 11:30:00,168.3,168.64,168.27,168.6,11943.0,152.6214,152.9298,152.5942,152.8935,11943.0
2023-06-01 11:35:00,168.65,168.71,168.57,168.58,10121.0,152.9388,152.9932,152.8663,152.8754,10121.0
2023-06-01 11:40:00,168.6,168.88,168.58,168.78,7448.0,152.8935,153.1474,152.8754,153.0567,7448.0
2023-06-01 11:45:00,168.7,168.83,168.7,168.8,6489.0,152.9842,153.1021,152.9842,153.0749,6489.0
2023-06-01 11:50:00,168.78,168.92,168.75,168.87,9633.0,153.0567,153.1837,153.0295,153.1383,9633.0
2023-06-01 11:55:00,168.85,168.88,168.76,168.81,9138.0,153.1202,153.1474,153.0386,153.0839,9138.0
2023-06-01 12:00:00,168.78,168.82,168.59,168.77,12495.0,153.0567,153.093,152.8844,153.0477,12495.0
2023-06-01 12:05:00,168.72,168.86,168.67,168.84,6579.0,153.0023,153.1293,152.957,153.1111,6579.0
2023-06-01 12:10:00,168.83,168.86,168.61,168.71,7047.0,153.1021,153.1293,152.9026,152.9932,7047.0
2023-06-01 12:15:00,168.68,168.72,168.44,168.7,11863.0,152.966,153.0023,152.7484,152.9842,11863.0
2023-06-01 12:20:00,168.71,168.8,168.5,168.61,5482.0,152.9932,153.0749,152.8028,152.9026,5482.0
2023-06-01 12:25:00,168.67,168.85,168.67,168.85,6068.0,152.957,153.1202,152.957,153.1202,6068.0
2023-06-01 12:30:00,168.85,168.85,168.64,168.7,5042.0,153.1202,153.1202,152.9298,152.9842,5042.0
2023-06-01 12:35:00,168.69,168.71,168.52,168.53,9597.0,152.9751,152.9932,152.8209,152.83,9597.0
2023-06-01 12:40:00,168.53,168.56,168.42,168.42,13003.0,152.83,152.8572,152.7303,152.7303,13003.0
2023-06-01 12:45:00,168.41,168.42,168.23,168.39,10856.0,152.7212,152.7303,152.558,152.7031,10856.0
2023-06-01 12:50:00,168.4,168.54,168.37,168.53,4693.0,152.7121,152.8391,152.6849,152.83,4693.0
2023-06-01 12:55:00,168.49,168.49,168.31,168.34,6537.0,152.7937,152.7937,152.6305,152.6577,6537.0
2023-06-01 13:00:00,168.39,168.39,168.28,168.34,4150.0,152.7031,152.7031,152.6033,152.6577,4150.0
2023-06-01 13:05:00,168.35,168.47,168.3,168.39,5817.0,152.6668,152.7756,152.6214,152.7031,5817.0
2023-06-01 13:10:00,168.35,168.46,168.33,168.4,13358.0,152.6668,152.7665,152.6486,152.7121,13358.0
2023-06-01 13:15:00,168.4,168.4,168.29,168.3,7777.0,152.7121,152.7121,152.6124,152.6214,7777.0
2023-06-01 13:20:00,168.35,168.54,168.27,168.32,12492.0,152.6668,152.8391,152.5942,152.6396,12492.0
2023-06-01 13:25:00,168.31,168.35,168.18,168.28,9779.0,152.6305,152.6668,152.5126,152.6033,9779.0
2023-06-01 13:30:00,168.27,168.29,168.18,168.18,4795.0,152.5942,152.6124,152.5126,152.5126,4795.0
2023-06-01 13:35:00,168.18,168.19,168.03,168.16,5290.0,152.5126,152.5217,152.3766,152.4945,5290.0
2023-06-01 13:40:00,168.13,168.39,168.13,168.36,9947.0,152.4673,152.7031,152.4673,152.6759,9947.0
2023-06-01 13:45:00,168.36,168.48,168.34,168.48,6698.0,152.6759,152.7847,152.6577,152.7847,6698.0
2023-06-01 13:50:00,168.52,168.52,168.4,168.49,5801.0,152.8209,152.8209,152.7121,152.7937,5801.0
2023-06-01 13:55:00,168.45,168.46,168.28,168.39,6799.0,152.7575,152.7665,152.6033,152.7031,6799.0
2023-06-01 14:00:00,168.41,168.43,168.33,168.34,3988.0,152.7212,152.7393,152.6486,152.6577,3988.0
2023-06-01 14:05:00,168.32,168.47,168.31,168.46,5934.0,152.6396,152.7756,152.6305,152.7665,5934.0
2023-06-01 14:10:00,168.42,168.52,168.38,168.4,13566.0,152.7303,152.8209,152.694,152.7121,13566.0
2023-06-01 14:15:00,168.44,168.47,168.21,168.21,5908.0,152.7484,152.7756,152.5398,152.5398,5908.0
2023-06-01 14:20:00,168.27,168.32,168.16,168.23,7477.0,152.5942,152.6396,152.4945,152.558,7477.0
2023-06-01 14:25:00,168.25,168.31,168.19,168.3,6815.0,152.5761,152.6305,152.5217,152.6214,6815.0
2023-06-01 14:30:00,168.32,168.35,168.28,168.3,6829.0,152.6396,152.6668,152.6033,152.6214,6829.0
2023-06-01 14:35:00,168.34,168.36,168.19,168.25,10668.0,152.6577,152.6759,152.5217,152.5761,10668.0
2023-06-01 14:40:00,168.25,168.27,168.1,168.23,5455.0,152.5761,152.5942,152.4401,152.558,5455.0
2023-06-01 14:45:00,168.2,168.28,168.13,168.13,6633.0,152.5308,152.6033,152.4673,152.4673,6633.0
2023-06-01 14:50:00,168.13,168.34,168.05,168.31,10708.0,152.4673,152.6577,152.3947,152.6305,10708.0
2023-06-01 14:55:00,168.29,168.37,168.23,168.33,6908.0,152.6124,152.6849,152.558,152.6486,6908.0
2023-06-01 15:00:00,168.34,168.51,168.34,168.49,14855.0,152.6577,152.8119,152.6577,152.7937,14855.0
2023-06-01 15:05:00,168.48,168.54,168.44,168.44,13006.0,152.7847,152.8391,152.7484,152.7484,13006.0
2023-06-01 15:10:00,168.45,168.53,168.4,168.49,7180.0,152.7575,152.83,152.7121,152.7937,7180.0
2023-06-01 15:15:00,168.5,168.53,168.4,168.4,15037.0,152.8028,152.83,152.7121,152.7121,15037.0
2023-06-01 15:20:00,168.4,168.44,168.04,168.06,21630.0,152.7121,152.7484,152.3857,152.4038,21630.0
2023-06-01 15:25:00,168.08,168.15,167.97,168.02,93116.0,152.4219,152.4854,152.3222,152.3675,93116.0
2023-06-01 15:30:00,168.02,168.05,167.63,167.75,28873.0,152.3675,152.3947,152.0139,152.1227,28873.0
2023-06-01 15:35:00,167.72,167.74,167.5,167.5,20238.0,152.0955,152.1136,151.896,151.896,20238.0
2023-06-01 15:40:00,167.49,167.77,167.46,167.71,16892.0,151.8869,152.1408,151.8597,152.0864,16892.0
2023-06-01 15:45:00,167.7,167.9,167.68,167.82,24555.0,152.0773,152.2587,152.0592,152.1862,24555.0
2023-06-01 15:50:00,167.85,167.85,167.48,167.64,45281.0,152.2134,152.2134,151.8778,152.0229,45281.0
2023-06-01 15:55:00,167.67,167.84,167.59,167.84,90710.0,152.0501,152.2043,151.9776,152.2043,90710.0
2023-06-02 09:30:00,168.76,169.49,168.57,168.73,50385.0,153.0386,153.7006,152.8663,153.0114,50385.0
2023-06-02 09:35:00,168.85,169.28,168.84,168.9,12985.0,153.1202,153.5101,153.1111,153.1655,12985.0
2023-06-02 09:40:00,168.75,168.91,168.45,168.65,23505.0,153.0295,153.1746,152.7575,152.9388,23505.0
2023-06-02 09:45:00,168.64,168.85,167.95,168.65,30091.0,152.9298,153.1202,152.304,152.9388,30091.0
2023-06-02 09:50:00,168.63,169.11,168.6,168.77,11697.0,152.9207,153.356,152.8935,153.0477,11697.0
2023-06-02 09:55:00,168.72,168.76,168.25,168.33,8805.0,153.0023,153.0386,152.5761,152.6486,8805.0
2023-06-02 10:00:00,168.35,168.35,167.93,168.19,14187.0,152.6668,152.6668,152.2859,152.5217,14187.0
2023-06-02 10:05:00,168.34,168.64,168.34,168.4,8639.0,152.6577,152.9298,152.6577,152.7121,8639.0
2023-06-02 10:10:00,168.5,168.88,168.49,168.88,11556.0,152.8028,153.1474,152.7937,153.1474,11556.0
2023-06-02 10:15:00,168.89,169.16,168.64,168.64,17556.0,153.1565,153.4013,152.9298,152.9298,17556.0
2023-06-02 10:20:00,168.65,168.78,168.32,168.44,26576.0,152.9388,153.0567,152.6396,152.7484,26576.0
2023-06-02 10:25:00,168.42,169.11,168.41,169.08,14987.0,152.7303,153.356,152.7212,153.3288,14987.0
2023-06-02 10:30:00,169.05,169.09,168.78,169.02,6854.0,153.3016,153.3378,153.0567,153.2744,6854.0
2023-06-02 10:35:00,168.97,169.34,168.97,169.24,27153.0,153.229,153.5646,153.229,153.4739,27153.0
2023-06-02 10:40:00,169.27,169.44,169.03,169.39,8919.0,153.5011,153.6552,153.2834,153.6099,8919.0
2023-06-02 10:45:00,169.38,169.73,169.38,169.62,11065.0,153.6008,153.9182,153.6008,153.8185,11065.0
2023-06-02 10:50:00,169.63,169.69,169.4,169.48,13789.0,153.8275,153.882,153.619,153.6915,13789.0
2023-06-02 10:55:00,169.52,169.53,169.35,169.41,19375.0,153.7278,153.7369,153.5736,153.628,19375.0
2023-06-02 11:00:00,169.48,169.74,169.47,169.66,8428.0,153.6915,153.9273,153.6824,153.8547,8428.0
2023-06-02 11:05:00,169.7,169.71,169.39,169.58,6348.0,153.891,153.9001,153.6099,153.7822,6348.0
2023-06-02 11:10:00,169.66,169.68,169.47,169.6,11514.0,153.8547,153.8729,153.6824,153.8003,11514.0
2023-06-02 11:15:00,169.54,169.57,169.3,169.3,8008.0,153.7459,153.7731,153.5283,153.5283,8008.0
2023-06-02 11:20:00,169.33,169.51,169.24,169.27,12133.0,153.5555,153.7187,153.4739,153.5011,12133.0
2023-06-02 11:25:00,169.24,169.43,169.23,169.4,14028.0,153.4739,153.6462,153.4648,153.619,14028.0
2023-06-02 11:30:00,169.37,169.63,169.26,169.63,7445.0,153.5918,153.8275,153.492,153.8275,7445.0
2023-06-02 11:35:00,169.63,169.67,169.34,169.34,7128.0,153.8275,153.8638,153.5646,153.5646,7128.0
2023-06-02 11:40:00,169.33,169.44,169.28,169.43,6686.0,153.5555,153.6552,153.5101,153.6462,6686.0
2023-06-02 11:45:00,169.39,169.39,169.12,169.12,6529.0,153.6099,153.6099,153.3651,153.3651,6529.0
2023-06-02 11:50:00,169.18,169.47,169.18,169.46,5421.0,153.4195,153.6824,153.4195,153.6734,5421.0
2023-06-02 11:55:00,169.46,169.57,169.42,169.49,6241.0,153.6734,153.7731,153.6371,153.7006,6241.0
2023-06-02 12:00:00,169.53,169.58,169.46,169.58,3808.0,153.7369,153.7822,153.6734,153.7822,3808.0
2023-06-02 12:05:00,169.6,169.78,169.52,169.59,17064.0,153.8003,153.9636,153.7278,153.7913,17064.0
2023-06-02 12:10:00,169.57,169.76,169.47,169.66,9048.0,153.7731,153.9454,153.6824,153.8547,9048.0
2023-06-02 12:15:00,169.61,169.87,169.6,169.77,11594.0,153.8094,154.0452,153.8003,153.9545,11594.0
2023-06-02 12:20:00,169.79,169.98,169.78,169.97,6244.0,153.9726,154.1449,153.9636,154.1359,6244.0
2023-06-02 12:25:00,169.97,170.17,169.96,170.08,16648.0,154.1359,154.3172,154.1268,154.2356,16648.0
2023-06-02 12:30:00,170.06,170.11,169.92,170.05,8595.0,154.2175,154.2628,154.0905,154.2084,8595.0
2023-06-02 12:35:00,170.04,170.1,169.94,170.04,5545.0,154.1993,154.2538,154.1087,154.1993,5545.0
2023-06-02 12:40:00,170.05,170.1,169.87,169.89,10167.0,154.2084,154.2538,154.0452,154.0633,10167.0
2023-06-02 12:45:00,169.86,170.02,169.8,170.01,18458.0,154.0361,154.1812,153.9817,154.1721,18458.0
2023-06-02 12:50:00,170.02,170.23,169.98,170.22,8938.0,154.1812,154.3716,154.1449,154.3626,8938.0
2023-06-02 12:55:00,170.22,170.31,170.19,170.28,5769.0,154.3626,154.4442,154.3354,154.417,5769.0
2023-06-02 13:00:00,170.28,170.29,170.09,170.2,7117.0,154.417,154.4261,154.2447,154.3444,7117.0
2023-06-02 13:05:00,170.23,170.24,170.07,170.13,7759.0,154.3716,154.3807,154.2266,154.281,7759.0
2023-06-02 13:10:00,170.1,170.16,170.01,170.05,7358.0,154.2538,154.3082,154.1721,154.2084,7358.0
2023-06-02 13:15:00,170.07,170.45,170.07,170.45,7951.0,154.2266,154.5712,154.2266,154.5712,7951.0
2023-06-02 13:20:00,170.47,170.74,170.47,170.72,16369.0,154.5893,154.8341,154.5893,154.816,16369.0
2023-06-02 13:25:00,170.73,170.76,170.57,170.67,18458.0,154.8251,154.8523,154.68,154.7707,18458.0
2023-06-02 13:30:00,170.66,170.75,170.45,170.51,5450.0,154.7616,154.8432,154.5712,154.6256,5450.0
2023-06-02 13:35:00,170.53,170.56,170.41,170.48,7280.0,154.6437,154.6709,154.5349,154.5984,7280.0
2023-06-02 13:40:00,170.49,170.61,170.47,170.61,8468.0,154.6074,154.7162,154.5893,154.7162,8468.0
2023-06-02 13:45:00,170.57,170.59,170.41,170.49,6797.0,154.68,154.6981,154.5349,154.6074,6797.0
2023-06-02 13:50:00,170.53,170.62,170.5,170.57,16191.0,154.6437,154.7253,154.6165,154.68,16191.0
2023-06-02 13:55:00,170.56,170.76,170.54,170.75,9624.0,154.6709,154.8523,154.6528,154.8432,9624.0
2023-06-02 14:00:00,170.75,170.94,170.74,170.9,7526.0,154.8432,155.0155,154.8341,154.9792,7526.0
2023-06-02 14:05:00,170.88,170.88,170.65,170.68,11747.0,154.9611,154.9611,154.7525,154.7797,11747.0
2023-06-02 14:10:00,170.7,170.7,170.51,170.58,12854.0,154.7979,154.7979,154.6256,154.689,12854.0
2023-06-02 14:15:00,170.58,170.61,170.39,170.5,7725.0,154.689,154.7162,154.5167,154.6165,7725.0
2023-06-02 14:20:00,170.5,170.56,170.42,170.51,23293.0,154.6165,154.6709,154.5439,154.6256,23293.0
2023-06-02 14:25:00,170.52,170.53,170.2,170.21,23195.0,154.6346,154.6437,154.3444,154.3535,23195.0
2023-06-02 14:30:00,170.22,170.43,170.21,170.35,29516.0,154.3626,154.553,154.3535,154.4805,29516.0
2023-06-02 14:35:00,170.33,170.58,170.3,170.53,22090.0,154.4623,154.689,154.4351,154.6437,22090.0
2023-06-02 14:40:00,170.55,170.58,170.47,170.5,11814.0,154.6618,154.689,154.5893,154.6165,11814.0
2023-06-02 14:45:00,170.5,170.78,170.44,170.74,12936.0,154.6165,154.8704,154.5621,154.8341,12936.0
2023-06-02 14:50:00,170.72,170.72,170.47,170.47,12288.0,154.816,154.816,154.5893,154.5893,12288.0
2023-06-02 14:55:00,170.49,170.52,170.46,170.51,7436.0,154.6074,154.6346,154.5802,154.6256,7436.0
2023-06-02 15:00:00,170.56,170.77,170.56,170.75,13375.0,154.6709,154.8613,154.6709,154.8432,13375.0
2023-06-02 15:05:00,170.76,170.88,170.67,170.73,26930.0,154.8523,154.9611,154.7707,154.8251,26930.0
2023-06-02 15:10:00,170.74,170.74,170.6,170.65,13812.0,154.8341,154.8341,154.7072,154.7525,13812.0
2023-06-02 15:15:00,170.72,170.8,170.71,170.73,15086.0,154.816,154.8885,154.8069,154.8251,15086.0
2023-06-02 15:20:00,170.71,170.71,170.57,170.65,15863.0,154.8069,154.8069,154.68,154.7525,15863.0
2023-06-02 15:25:00,170.61,170.72,170.6,170.61,14842.0,154.7162,154.816,154.7072,154.7162,14842.0
2023-06-02 15:30:00,170.59,170.75,170.57,170.72,22734.0,154.6981,154.8432,154.68,154.816,22734.0
2023-06-02 15:35:00,170.72,170.78,170.66,170.68,19023.0,154.816,154.8704,154.7616,154.7797,19023.0
2023-06-02 15:40:00,170.68,170.86,170.67,170.78,24641.0,154.7797,154.943,154.7707,154.8704,24641.0
2023-06-02 15:45:00,170.78,170.8,170.47,170.49,49662.0,154.8704,154.8885,154.5893,154.6074,49662.0
2023-06-02 15:50:00,170.48,170.54,170.38,170.47,50288.0,154.5984,154.6528,154.5077,154.5893,50288.0
2023-06-02 15:55:00,170.48,170.49,170.11,170.11,175304.0,154.5984,154.6074,154.2628,154.2628,175304.0
2023-06-05 09:30:00,169.95,169.95,169.0,169.17,54640.0,154.1177,154.1177,153.2562,153.4104,54640.0
2023-06-05 09:35:00,169.03,169.41,168.86,169.01,18330.0,153.2834,153.628,153.1293,153.2653,18330.0
2023-06-05 09:40:00,169.0,169.16,168.78,169.11,19568.0,153.2562,153.4013,153.0567,153.356,19568.0
2023-06-05 09:45:00,169.15,169.15,168.78,168.88,57246.0,153.3923,153.3923,153.0567,153.1474,57246.0
2023-06-05 09:50:00,168.94,168.99,168.74,168.88,904.0,153.2018,153.2472,153.0205,153.1474,904.0
2023-06-05 09:55:00,168.98,169.0,168.39,168.39,17443.0,153.2381,153.2562,152.7031,152.7031,17443.0
2023-06-05 10:00:00,168.4,169.0,168.38,168.54,17406.0,152.7121,153.2562,152.694,152.8391,17406.0
2023-06-05 10:05:00,168.55,168.8,168.39,168.75,8186.0,152.8482,153.0749,152.7031,153.0295,8186.0
2023-06-05 10:10:00,168.76,168.76,168.33,168.45,18427.0,153.0386,153.0386,152.6486,152.7575,18427.0
2023-06-05 10:15:00,168.42,168.62,168.29,168.54,9820.0,152.7303,152.9116,152.6124,152.8391,9820.0
2023-06-05 10:20:00,168.47,168.92,168.41,168.87,26502.0,152.7756,153.1837,152.7212,153.1383,26502.0
2023-06-05 10:25:00,168.9,169.0,168.64,168.75,10998.0,153.1655,153.2562,152.9298,153.0295,10998.0
2023-06-05 10:30:00,168.75,168.92,168.62,168.84,16736.0,153.0295,153.1837,152.9116,153.1111,16736.0
2023-06-05 10:35:00,168.79,168.95,168.55,168.62,14414.0,153.0658,153.2109,152.8482,152.9116,14414.0
2023-06-05 10:40:00,168.66,168.71,168.38,168.59,11774.0,152.9479,152.9932,152.694,152.8844,11774.0
2023-06-05 10:45:00,168.61,168.75,168.49,168.69,25265.0,152.9026,153.0295,152.7937,152.9751,25265.0
2023-06-05 10:50:00,168.7,168.73,168.49,168.56,13983.0,152.9842,153.0114,152.7937,152.8572,13983.0
2023-06-05 10:55:00,168.58,168.58,168.4,168.46,7103.0,152.8754,152.8754,152.7121,152.7665,7103.0
2023-06-05 11:00:00,168.5,168.74,168.49,168.61,8985.0,152.8028,153.0205,152.7937,152.9026,8985.0
2023-06-05 11:05:00,168.59,168.7,168.53,168.62,5221.0,152.8844,152.9842,152.83,152.9116,5221.0
2023-06-05 11:10:00,168.59,168.69,168.57,168.69,5489.0,152.8844,152.9751,152.8663,152.9751,5489.0
2023-06-05 11:15:00,168.74,168.76,168.54,168.65,6713.0,153.0205,153.0386,152.8391,152.9388,6713.0
2023-06-05 11:20:00,168.7,168.71,168.45,168.46,10211.0,152.9842,152.9932,152.7575,152.7665,10211.0
2023-06-05 11:25:00,168.5,168.57,168.41,168.56,9084.0,152.8028,152.8663,152.7212,152.8572,9084.0
2023-06-05 11:30:00,168.55,168.73,168.51,168.63,13982.0,152.8482,153.0114,152.8119,152.9207,13982.0
2023-06-05 11:35:00,168.57,168.57,168.38,168.42,6574.0,152.8663,152.8663,152.694,152.7303,6574.0
2023-06-05 11:40:00,168.4,168.65,168.36,168.59,6892.0,152.7121,152.9388,152.6759,152.8844,6892.0
2023-06-05 11:45:00,168.57,168.69,168.51,168.54,5400.0,152.8663,152.9751,152.8119,152.8391,5400.0
2023-06-05 11:50:00,168.52,168.62,168.47,168.48,7582.0,152.8209,152.9116,152.7756,152.7847,7582.0
2023-06-05 11:55:00,168.49,168.7,168.49,168.68,16264.0,152.7937,152.9842,152.7937,152.966,16264.0
2023-06-05 12:00:00,168.7,168.72,168.47,168.48,18596.0,152.9842,153.0023,152.7756,152.7847,18596.0
2023-06-05 12:05:00,168.52,168.57,168.43,168.53,5257.0,152.8209,152.8663,152.7393,152.83,5257.0
2023-06-05 12:10:00,168.46,168.62,168.39,168.43,8356.0,152.7665,152.9116,152.7031,152.7393,8356.0
2023-06-05 12:15:00,168.41,168.68,168.41,168.62,5515.0,152.7212,152.966,152.7212,152.9116,5515.0
2023-06-05 12:20:00,168.63,168.65,168.42,168.6,11492.0,152.9207,152.9388,152.7303,152.8935,11492.0
2023-06-05 12:25:00,168.58,168.6,168.52,168.55,3761.0,152.8754,152.8935,152.8209,152.8482,3761.0
2023-06-05 12:30:00,168.56,168.59,168.48,168.54,8384.0,152.8572,152.8844,152.7847,152.8391,8384.0
2023-06-05 12:35:00,168.55,168.55,168.27,168.27,16105.0,152.8482,152.8482,152.5942,152.5942,16105.0
2023-06-05 12:40:00,168.29,168.34,168.24,168.27,10827.0,152.6124,152.6577,152.567,152.5942,10827.0
2023-06-05 12:45:00,168.29,168.65,168.29,168.65,18738.0,152.6124,152.9388,152.6124,152.9388,18738.0
2023-06-05 12:50:00,168.66,168.71,168.58,168.62,12270.0,152.9479,152.9932,152.8754,152.9116,12270.0
2023-06-05 12:55:00,168.62,168.71,168.58,168.65,14604.0,152.9116,152.9932,152.8754,152.9388,14604.0
2023-06-05 13:00:00,168.66,168.72,168.61,168.69,22768.0,152.9479,153.0023,152.9026,152.9751,22768.0
2023-06-05 13:05:00,168.7,168.78,168.69,168.73,26418.0,152.9842,153.0567,152.9751,153.0114,26418.0
2023-06-05 13:10:00,168.72,168.75,168.58,168.61,17207.0,153.0023,153.0295,152.8754,152.9026,17207.0
2023-06-05 13:15:00,168.63,168.71,168.53,168.6,13820.0,152.9207,152.9932,152.83,152.8935,13820.0
2023-06-05 13:20:00,168.58,168.62,168.43,168.45,9182.0,152.8754,152.9116,152.7393,152.7575,9182.0
2023-06-05 13:25:00,168.45,168.46,168.21,168.41,9674.0,152.7575,152.7665,152.5398,152.7212,9674.0
2023-06-05 13:30:00,168.4,168.4,168.04,168.04,17424.0,152.7121,152.7121,152.3857,152.3857,17424.0
2023-06-05 13:35:00,168.07,168.1,167.94,168.05,11238.0,152.4129,152.4401,152.295,152.3947,11238.0
2023-06-05 13:40:00,168.1,168.2,168.02,168.16,5680.0,152.4401,152.5308,152.3675,152.4945,5680.0
2023-06-05 13:45:00,168.15,168.26,168.04,168.08,7260.0,152.4854,152.5852,152.3857,152.4219,7260.0
2023-06-05 13:50:00,168.06,168.34,168.06,168.26,14578.0,152.4038,152.6577,152.4038,152.5852,14578.0
2023-06-05 13:55:00,168.29,168.53,168.24,168.53,7044.0,152.6124,152.83,152.567,152.83,7044.0
2023-06-05 14:00:00,168.54,168.58,168.4,168.49,5823.0,152.8391,152.8754,152.7121,152.7937,5823.0
2023-06-05 14:05:00,168.51,168.51,168.19,168.28,7927.0,152.8119,152.8119,152.5217,152.6033,7927.0
2023-06-05 14:10:00,168.28,168.34,168.19,168.26,5544.0,152.6033,152.6577,152.5217,152.5852,5544.0
2023-06-05 14:15:00,168.24,168.24,168.08,168.24,8557.0,152.567,152.567,152.4219,152.567,8557.0
2023-06-05 14:20:00,168.19,168.3,168.1,168.27,7663.0,152.5217,152.6214,152.4401,152.5942,7663.0
2023-06-05 14:25:00,168.28,168.32,168.05,168.14,9382.0,152.6033,152.6396,152.3947,152.4763,9382.0
2023-06-05 14:30:00,168.17,168.17,167.64,167.75,17437.0,152.5036,152.5036,152.0229,152.1227,17437.0
2023-06-05 14:35:00,167.76,167.87,167.62,167.62,22877.0,152.1317,152.2315,152.0048,152.0048,22877.0
2023-06-05 14:40:00,167.62,167.95,167.61,167.95,29692.0,152.0048,152.304,151.9957,152.304,29692.0
2023-06-05 14:45:00,167.93,167.97,167.66,167.69,23882.0,152.2859,152.3222,152.0411,152.0683,23882.0
2023-06-05 14:50:00,167.76,168.07,167.71,168.06,32920.0,152.1317,152.4129,152.0864,152.4038,32920.0
2023-06-05 14:55:00,168.02,168.22,168.02,168.22,12239.0,152.3675,152.5489,152.3675,152.5489,12239.0
2023-06-05 15:00:00,168.21,168.31,167.62,168.05,52195.0,152.5398,152.6305,152.0048,152.3947,52195.0
2023-06-05 15:05:00,168.03,168.35,168.03,168.2,12194.0,152.3766,152.6668,152.3766,152.5308,12194.0
2023-06-05 15:10:00,168.2,168.27,168.05,168.25,17663.0,152.5308,152.5942,152.3947,152.5761,17663.0
2023-06-05 15:15:00,168.2,168.29,168.17,168.27,14956.0,152.5308,152.6124,152.5036,152.5942,14956.0
2023-06-05 15:20:00,168.27,168.3,167.98,168.07,13280.0,152.5942,152.6214,152.3313,152.4129,13280.0
2023-06-05 15:25:00,168.09,168.1,167.88,167.9,10554.0,152.431,152.4401,152.2406,152.2587,10554.0
2023-06-05 15:30:00,167.9,168.04,167.82,167.89,21514.0,152.2587,152.3857,152.1862,152.2496,21514.0
2023-06-05 15:35:00,167.93,168.06,167.83,167.98,18458.0,152.2859,152.4038,152.1952,152.3313,18458.0
2023-06-05 15:40:00,168.0,168.02,167.91,167.96,21511.0,152.3494,152.3675,152.2678,152.3131,21511.0
2023-06-05 15:45:00,167.97,168.05,167.81,167.99,28747.0,152.3222,152.3947,152.1771,152.3403,28747.0
2023-06-05 15:50:00,168.01,168.12,167.9,168.03,52470.0,152.3585,152.4582,152.2587,152.3766,52470.0
2023-06-05 15:55:00,168.03,168.1,167.78,167.83,123485.0,152.3766,152.4401,152.1499,152.1952,123485.0
2023-06-06 09:30:00,166.51,166.99,166.18,166.83,53968.0,150.9982,151.4335,150.6989,151.2884,53968.0
2023-06-06 09:35:00,166.74,167.21,166.7,167.09,7155.0,151.2068,151.633,151.1705,151.5242,7155.0
2023-06-06 09:40:00,167.16,167.71,167.16,167.48,17534.0,151.5876,152.0864,151.5876,151.8778,17534.0
2023-06-06 09:45:00,167.47,167.53,166.82,167.26,18842.0,151.8688,151.9232,151.2793,151.6783,18842.0
2023-06-06 09:50:00,167.27,167.37,167.12,167.12,12003.0,151.6874,151.7781,151.5514,151.5514,12003.0
2023-06-06 09:55:00,167.08,167.24,166.95,167.08,21814.0,151.5151,151.6602,151.3972,151.5151,21814.0
2023-06-06 10:00:00,167.1,167.32,167.08,167.08,18500.0,151.5332,151.7327,151.5151,151.5151,18500.0
2023-06-06 10:05:00,167.16,167.61,167.14,167.53,25918.0,151.5876,151.9957,151.5695,151.9232,25918.0
2023-06-06 10:10:00,167.53,167.54,167.21,167.21,28954.0,151.9232,151.9322,151.633,151.633,28954.0
2023-06-06 10:15:00,167.2,167.49,167.17,167.38,24569.0,151.6239,151.8869,151.5967,151.7871,24569.0
2023-06-06 10:20:00,167.42,167.52,167.07,167.26,14982.0,151.8234,151.9141,151.506,151.6783,14982.0
2023-06-06 10:25:00,167.28,167.38,167.1,167.18,19936.0,151.6965,151.7871,151.5332,151.6058,19936.0
2023-06-06 10:30:00,167.19,167.41,167.13,167.18,23052.0,151.6148,151.8144,151.5604,151.6058,23052.0
2023-06-06 10:35:00,167.16,167.52,167.16,167.51,35633.0,151.5876,151.9141,151.5876,151.905,35633.0
2023-06-06 10:40:00,167.55,167.6,167.16,167.27,16976.0,151.9413,151.9867,151.5876,151.6874,16976.0
2023-06-06 10:45:00,167.31,167.57,167.25,167.49,30250.0,151.7237,151.9594,151.6693,151.8869,30250.0
2023-06-06 10:50:00,167.53,167.8,167.53,167.62,9042.0,151.9232,152.168,151.9232,152.0048,9042.0
2023-06-06 10:55:00,167.62,167.95,167.49,167.93,12387.0,152.0048,152.304,151.8869,152.2859,12387.0
2023-06-06 11:00:00,167.94,168.2,167.94,168.19,12752.0,152.295,152.5308,152.295,152.5217,12752.0
2023-06-06 11:05:00,168.17,168.26,168.06,168.06,10300.0,152.5036,152.5852,152.4038,152.4038,10300.0
2023-06-06 11:10:00,168.09,168.25,168.0,168.13,5181.0,152.431,152.5761,152.3494,152.4673,5181.0
2023-06-06 11:15:00,168.18,168.2,167.99,168.0,8717.0,152.5126,152.5308,152.3403,152.3494,8717.0
2023-06-06 11:20:00,168.02,168.25,167.94,167.95,19746.0,152.3675,152.5761,152.295,152.304,19746.0
2023-06-06 11:25:00,167.97,168.18,167.88,168.17,12567.0,152.3222,152.5126,152.2406,152.5036,12567.0
2023-06-06 11:30:00,168.24,168.41,168.01,168.04,7674.0,152.567,152.7212,152.3585,152.3857,7674.0
2023-06-06 11:35:00,168.06,168.19,168.01,168.14,8295.0,152.4038,152.5217,152.3585,152.4763,8295.0
2023-06-06 11:40:00,168.13,168.28,168.13,168.27,7545.0,152.4673,152.6033,152.4673,152.5942,7545.0
2023-06-06 11:45:00,168.24,168.44,168.23,168.4,5141.0,152.567,152.7484,152.558,152.7121,5141.0
2023-06-06 11:50:00,168.41,168.49,168.37,168.49,11702.0,152.7212,152.7937,152.6849,152.7937,11702.0
2023-06-06 11:55:00,168.48,168.55,168.44,168.46,11153.0,152.7847,152.8482,152.7484,152.7665,11153.0
2023-06-06 12:00:00,168.47,168.66,168.47,168.56,6541.0,152.7756,152.9479,152.7756,152.8572,6541.0
2023-06-06 12:05:00,168.57,168.58,168.34,168.44,10064.0,152.8663,152.8754,152.6577,152.7484,10064.0
2023-06-06 12:10:00,168.48,168.55,168.41,168.41,8533.0,152.7847,152.8482,152.7212,152.7212,8533.0
2023-06-06 12:15:00,168.38,168.41,168.26,168.28,7175.0,152.694,152.7212,152.5852,152.6033,7175.0
2023-06-06 12:20:00,168.31,168.34,168.09,168.09,5836.0,152.6305,152.6577,152.431,152.431,5836.0
2023-06-06 12:25:00,168.12,168.18,168.06,168.08,5779.0,152.4582,152.5126,152.4038,152.4219,5779.0
2023-06-06 12:30:00,168.1,168.25,168.1,168.12,7319.0,152.4401,152.5761,152.4401,152.4582,7319.0
2023-06-06 12:35:00,168.09,168.09,167.79,167.79,14996.0,152.431,152.431,152.159,152.159,14996.0
2023-06-06 12:40:00,167.83,168.06,167.73,167.91,6132.0,152.1952,152.4038,152.1045,152.2678,6132.0
2023-06-06 12:45:00,167.88,167.94,167.78,167.78,4416.0,152.2406,152.295,152.1499,152.1499,4416.0
2023-06-06 12:50:00,167.78,167.81,167.68,167.72,7367.0,152.1499,152.1771,152.0592,152.0955,7367.0
2023-06-06 12:55:00,167.7,167.73,167.47,167.65,8809.0,152.0773,152.1045,151.8688,152.032,8809.0
2023-06-06 13:00:00,167.61,167.65,167.49,167.54,15097.0,151.9957,152.032,151.8869,151.9322,15097.0
2023-06-06 13:05:00,167.49,167.62,167.37,167.62,6598.0,151.8869,152.0048,151.7781,152.0048,6598.0
2023-06-06 13:10:00,167.62,167.74,167.6,167.74,9475.0,152.0048,152.1136,151.9867,152.1136,9475.0
2023-06-06 13:15:00,167.77,167.84,167.43,167.48,5119.0,152.1408,152.2043,151.8325,151.8778,5119.0
2023-06-06 13:20:00,167.48,167.48,167.07,167.15,9787.0,151.8778,151.8778,151.506,151.5786,9787.0
2023-06-06 13:25:00,167.09,167.09,166.86,166.98,13348.0,151.5242,151.5242,151.3156,151.4244,13348.0
2023-06-06 13:30:00,167.0,167.08,166.84,166.91,10987.0,151.4425,151.5151,151.2975,151.3609,10987.0
2023-06-06 13:35:00,166.93,167.16,166.93,167.14,2504.0,151.3791,151.5876,151.3791,151.5695,2504.0
2023-06-06 13:40:00,167.11,167.14,167.0,167.0,6715.0,151.5423,151.5695,151.4425,151.4425,6715.0
2023-06-06 13:45:00,167.03,167.11,167.02,167.07,7752.0,151.4698,151.5423,151.4607,151.506,7752.0
2023-06-06 13:50:00,167.08,167.08,166.94,166.95,8062.0,151.5151,151.5151,151.3881,151.3972,8062.0
2023-06-06 13:55:00,166.9,166.91,166.7,166.76,16384.0,151.3519,151.3609,151.1705,151.2249,16384.0
2023-06-06 14:00:00,166.72,166.73,166.58,166.7,11913.0,151.1886,151.1977,151.0617,151.1705,11913.0
2023-06-06 14:05:00,166.7,166.88,166.68,166.85,10542.0,151.1705,151.3337,151.1524,151.3065,10542.0
2023-06-06 14:10:00,166.86,167.06,166.85,167.06,9534.0,151.3156,151.497,151.3065,151.497,9534.0
2023-06-06 14:15:00,167.06,167.06,166.92,166.98,6445.0,151.497,151.497,151.37,151.4244,6445.0
2023-06-06 14:20:00,166.99,166.99,166.86,166.91,17347.0,151.4335,151.4335,151.3156,151.3609,17347.0
2023-06-06 14:25:00,166.88,167.13,166.85,167.13,8396.0,151.3337,151.5604,151.3065,151.5604,8396.0
2023-06-06 14:30:00,167.12,167.34,167.11,167.26,8742.0,151.5514,151.7509,151.5423,151.6783,8742.0
2023-06-06 14:35:00,167.28,167.28,167.09,167.13,12235.0,151.6965,151.6965,151.5242,151.5604,12235.0
2023-06-06 14:40:00,167.13,167.24,167.09,167.18,8852.0,151.5604,151.6602,151.5242,151.6058,8852.0
2023-06-06 14:45:00,167.19,167.21,167.12,167.14,13386.0,151.6148,151.633,151.5514,151.5695,13386.0
2023-06-06 14:50:00,167.14,167.19,167.06,167.18,11388.0,151.5695,151.6148,151.497,151.6058,11388.0
2023-06-06 14:55:00,167.2,167.22,166.99,167.03,24735.0,151.6239,151.6421,151.4335,151.4698,24735.0
2023-06-06 15:00:00,167.06,167.22,167.05,167.11,17943.0,151.497,151.6421,151.4879,151.5423,17943.0
2023-06-06 15:05:00,167.13,167.16,167.03,167.06,13822.0,151.5604,151.5876,151.4698,151.497,13822.0
2023-06-06 15:10:00,167.08,167.17,167.03,167.03,10874.0,151.5151,151.5967,151.4698,151.4698,10874.0
2023-06-06 15:15:00,167.02,167.13,167.02,167.13,15097.0,151.4607,151.5604,151.4607,151.5604,15097.0
2023-06-06 15:20:00,167.14,167.22,167.13,167.18,12727.0,151.5695,151.6421,151.5604,151.6058,12727.0
2023-06-06 15:25:00,167.2,167.22,167.12,167.17,25972.0,151.6239,151.6421,151.5514,151.5967,25972.0
2023-06-06 15:30:00,167.18,167.4,167.14,167.38,13236.0,151.6058,151.8053,151.5695,151.7871,13236.0
2023-06-06 15:35:00,167.4,167.4,167.1,167.15,16941.0,151.8053,151.8053,151.5332,151.5786,16941.0
2023-06-06 15:40:00,167.18,167.39,167.11,167.38,21815.0,151.6058,151.7962,151.5423,151.7871,21815.0
2023-06-06 15:45:00,167.38,167.59,167.35,167.58,25730.0,151.7871,151.9776,151.7599,151.9685,25730.0
2023-06-06 15:50:00,167.56,167.63,167.37,167.58,55847.0,151.9504,152.0139,151.7781,151.9685,55847.0
2023-06-06 15:55:00,167.59,167.69,167.5,167.57,90125.0,151.9776,152.0683,151.896,151.9594,90125.0
2023-06-07 09:30:00,167.34,167.53,166.9,167.4,63055.0,151.7509,151.9232,151.3519,151.8053,63055.0
2023-06-07 09:35:00,167.38,167.77,167.22,167.7,13090.0,151.7871,152.1408,151.6421,152.0773,13090.0
2023-06-07 09:40:00,167.71,168.2,167.46,168.2,12906.0,152.0864,152.5308,151.8597,152.5308,12906.0
2023-06-07 09:45:00,168.16,168.32,167.83,168.25,14490.0,152.4945,152.6396,152.1952,152.5761,14490.0
2023-06-07 09:50:00,168.24,168.42,168.12,168.24,15600.0,152.567,152.7303,152.4582,152.567,15600.0
2023-06-07 09:55:00,168.28,168.63,168.26,168.61,20754.0,152.6033,152.9207,152.5852,152.9026,20754.0
2023-06-07 10:00:00,168.59,168.78,168.37,168.59,16412.0,152.8844,153.0567,152.6849,152.8844,16412.0
2023-06-07 10:05:00,168.53,168.65,168.39,168.63,13986.0,152.83,152.9388,152.7031,152.9207,13986.0
2023-06-07 10:10:00,168.67,168.96,168.48,168.48,18359.0,152.957,153.22,152.7847,152.7847,18359.0
2023-06-07 10:15:00,168.49,168.8,168.38,168.59,10476.0,152.7937,153.0749,152.694,152.8844,10476.0
2023-06-07 10:20:00,168.55,168.6,168.43,168.48,9397.0,152.8482,152.8935,152.7393,152.7847,9397.0
2023-06-07 10:25:00,168.48,168.68,168.47,168.67,12257.0,152.7847,152.966,152.7756,152.957,12257.0
2023-06-07 10:30:00,168.7,168.82,168.6,168.64,9468.0,152.9842,153.093,152.8935,152.9298,9468.0
2023-06-07 10:35:00,168.64,168.8,168.54,168.6,12617.0,152.9298,153.0749,152.8391,152.8935,12617.0
2023-06-07 10:40:00,168.53,168.64,168.4,168.59,12734.0,152.83,152.9298,152.7121,152.8844,12734.0
2023-06-07 10:45:00,168.56,168.98,168.55,168.95,13075.0,152.8572,153.2381,152.8482,153.2109,13075.0
2023-06-07 10:50:00,168.92,168.99,168.58,168.89,9549.0,153.1837,153.2472,152.8754,153.1565,9549.0
2023-06-07 10:55:00,168.87,169.35,168.87,169.33,12752.0,153.1383,153.5736,153.1383,153.5555,12752.0
2023-06-07 11:00:00,169.34,169.4,169.22,169.34,7713.0,153.5646,153.619,153.4557,153.5646,7713.0
2023-06-07 11:05:00,169.32,169.33,169.07,169.07,11746.0,153.5464,153.5555,153.3197,153.3197,11746.0
2023-06-07 11:10:00,169.07,169.24,169.04,169.2,9888.0,153.3197,153.4739,153.2925,153.4376,9888.0
2023-06-07 11:15:00,169.2,169.3,169.14,169.29,12787.0,153.4376,153.5283,153.3832,153.5192,12787.0
2023-06-07 11:20:00,169.25,169.28,169.05,169.11,5035.0,153.4829,153.5101,153.3016,153.356,5035.0
2023-06-07 11:25:00,169.08,169.45,169.08,169.39,6774.0,153.3288,153.6643,153.3288,153.6099,6774.0
2023-06-07 11:30:00,169.4,169.61,169.38,169.52,23894.0,153.619,153.8094,153.6008,153.7278,23894.0
2023-06-07 11:35:00,169.51,169.66,169.45,169.49,17979.0,153.7187,153.8547,153.6643,153.7006,17979.0
2023-06-07 11:40:00,169.51,169.56,169.29,169.29,14558.0,153.7187,153.7641,153.5192,153.5192,14558.0
2023-06-07 11:45:00,169.28,169.41,169.15,169.18,14870.0,153.5101,153.628,153.3923,153.4195,14870.0
2023-06-07 11:50:00,169.11,169.11,168.85,168.96,9940.0,153.356,153.356,153.1202,153.22,9940.0
2023-06-07 11:55:00,168.92,168.92,168.55,168.64,12338.0,153.1837,153.1837,152.8482,152.9298,12338.0
2023-06-07 12:00:00,168.66,168.84,168.61,168.65,13047.0,152.9479,153.1111,152.9026,152.9388,13047.0
2023-06-07 12:05:00,168.65,168.78,168.62,168.73,9858.0,152.9388,153.0567,152.9116,153.0114,9858.0
2023-06-07 12:10:00,168.68,168.71,168.54,168.54,16650.0,152.966,152.9932,152.8391,152.8391,16650.0
2023-06-07 12:15:00,168.54,168.79,168.5,168.78,30132.0,152.8391,153.0658,152.8028,153.0567,30132.0
2023-06-07 12:20:00,168.73,169.11,168.6,169.1,17061.0,153.0114,153.356,152.8935,153.3469,17061.0
2023-06-07 12:25:00,169.1,169.28,169.1,169.15,5523.0,153.3469,153.5101,153.3469,153.3923,5523.0
2023-06-07 12:30:00,169.14,169.32,169.07,169.26,11433.0,153.3832,153.5464,153.3197,153.492,11433.0
2023-06-07 12:35:00,169.23,169.28,169.12,169.24,4970.0,153.4648,153.5101,153.3651,153.4739,4970.0
2023-06-07 12:40:00,169.21,169.34,169.21,169.33,6949.0,153.4467,153.5646,153.4467,153.5555,6949.0
2023-06-07 12:45:00,169.33,169.62,169.33,169.53,35467.0,153.5555,153.8185,153.5555,153.7369,35467.0
2023-06-07 12:50:00,169.52,169.54,169.19,169.25,34349.0,153.7278,153.7459,153.4285,153.4829,34349.0
2023-06-07 12:55:00,169.25,169.63,169.25,169.62,6241.0,153.4829,153.8275,153.4829,153.8185,6241.0
2023-06-07 13:00:00,169.61,169.67,169.49,169.5,8796.0,153.8094,153.8638,153.7006,153.7097,8796.0
2023-06-07 13:05:00,169.41,169.62,169.39,169.62,10095.0,153.628,153.8185,153.6099,153.8185,10095.0
2023-06-07 13:10:00,169.63,169.75,169.37,169.53,8524.0,153.8275,153.9364,153.5918,153.7369,8524.0
2023-06-07 13:15:00,169.49,169.63,169.38,169.38,6349.0,153.7006,153.8275,153.6008,153.6008,6349.0
2023-06-07 13:20:00,169.36,169.4,169.13,169.21,15604.0,153.5827,153.619,153.3741,153.4467,15604.0
2023-06-07 13:25:00,169.17,169.63,169.17,169.57,14654.0,153.4104,153.8275,153.4104,153.7731,14654.0
2023-06-07 13:30:00,169.51,169.55,169.43,169.47,9844.0,153.7187,153.755,153.6462,153.6824,9844.0
2023-06-07 13:35:00,169.51,169.75,169.51,169.7,9948.0,153.7187,153.9364,153.7187,153.891,9948.0
2023-06-07 13:40:00,169.73,169.85,169.72,169.79,13717.0,153.9182,154.027,153.9092,153.9726,13717.0
2023-06-07 13:45:00,169.79,170.03,169.77,169.85,36100.0,153.9726,154.1903,153.9545,154.027,36100.0
2023-06-07 13:50:00,169.83,169.91,169.68,169.9,10227.0,154.0089,154.0815,153.8729,154.0724,10227.0
2023-06-07 13:55:00,169.92,170.13,169.9,170.09,9015.0,154.0905,154.281,154.0724,154.2447,9015.0
2023-06-07 14:00:00,170.08,170.19,169.94,170.01,12271.0,154.2356,154.3354,154.1087,154.1721,12271.0
2023-06-07 14:05:00,170.04,170.07,169.72,169.8,15213.0,154.1993,154.2266,153.9092,153.9817,15213.0
2023-06-07 14:10:00,169.81,169.83,169.71,169.79,8991.0,153.9908,154.0089,153.9001,153.9726,8991.0
2023-06-07 14:15:00,169.84,169.93,169.75,169.93,7703.0,154.018,154.0996,153.9364,154.0996,7703.0
2023-06-07 14:20:00,169.97,170.0,169.78,169.88,11152.0,154.1359,154.1631,153.9636,154.0543,11152.0
2023-06-07 14:25:00,169.89,169.9,169.73,169.88,8817.0,154.0633,154.0724,153.9182,154.0543,8817.0
2023-06-07 14:30:00,169.89,169.99,169.78,169.84,11365.0,154.0633,154.154,153.9636,154.018,11365.0
2023-06-07 14:35:00,169.85,170.01,169.69,169.97,17552.0,154.027,154.1721,153.882,154.1359,17552.0
2023-06-07 14:40:00,169.99,170.01,169.85,170.01,8851.0,154.154,154.1721,154.027,154.1721,8851.0
2023-06-07 14:45:00,169.98,170.19,169.93,170.19,53912.0,154.1449,154.3354,154.0996,154.3354,53912.0
2023-06-07 14:50:00,170.19,170.62,170.15,170.62,42619.0,154.3354,154.7253,154.2991,154.7253,42619.0
2023-06-07 14:55:00,170.63,170.83,170.58,170.75,72847.0,154.7344,154.9158,154.689,154.8432,72847.0
2023-06-07 15:00:00,170.75,170.93,170.72,170.9,38418.0,154.8432,155.0064,154.816,154.9792,38418.0
2023-06-07 15:05:00,170.9,171.13,170.89,171.07,180366.0,154.9792,155.1878,154.9702,155.1334,180366.0
2023-06-07 15:10:00,171.06,171.09,170.84,171.01,35575.0,155.1243,155.1515,154.9248,155.079,35575.0
2023-06-07 15:15:00,171.06,171.16,170.96,171.03,66182.0,155.1243,155.215,155.0336,155.0971,66182.0
2023-06-07 15:20:00,171.06,171.18,171.0,171.12,32951.0,155.1243,155.2331,155.0699,155.1787,32951.0
2023-06-07 15:25:00,171.12,171.2,170.98,171.16,27733.0,155.1787,155.2513,155.0518,155.215,27733.0
2023-06-07 15:30:00,171.13,171.26,171.11,171.17,36041.0,155.1878,155.3057,155.1697,155.2241,36041.0
2023-06-07 15:35:00,171.21,171.48,171.21,171.4,41836.0,155.2604,155.5052,155.2604,155.4327,41836.0
2023-06-07 15:40:00,171.4,171.4,171.03,171.21,30357.0,155.4327,155.4327,155.0971,155.2604,30357.0
2023-06-07 15:45:00,171.24,171.35,171.17,171.3,45306.0,155.2876,155.3873,155.2241,155.342,45306.0
2023-06-07 15:50:00,171.31,171.67,171.16,171.31,68718.0,155.351,155.6775,155.215,155.351,68718.0
2023-06-07 15:55:00,171.32,171.6,171.29,171.48,273679.0,155.3601,155.614,155.3329,155.5052,273679.0
2023-06-08 09:30:00,171.48,171.62,170.98,171.38,57951.0,155.5052,155.6322,155.0518,155.4145,57951.0
2023-06-08 09:35:00,171.38,171.5,170.37,170.37,34445.0,155.4145,155.5233,154.4986,154.4986,34445.0
2023-06-08 09:40:00,170.5,170.59,170.16,170.46,53503.0,154.6165,154.6981,154.3082,154.5802,53503.0
2023-06-08 09:45:00,170.44,170.44,169.63,169.89,78588.0,154.5621,154.5621,153.8275,154.0633,78588.0
2023-06-08 09:50:00,169.9,170.52,169.65,170.52,21616.0,154.0724,154.6346,153.8457,154.6346,21616.0
2023-06-08 09:55:00,170.53,170.54,170.03,170.25,56645.0,154.6437,154.6528,154.1903,154.3898,56645.0
2023-06-08 10:00:00,170.22,170.55,170.18,170.24,40169.0,154.3626,154.6618,154.3263,154.3807,40169.0
2023-06-08 10:05:00,170.24,170.69,170.24,170.54,18966.0,154.3807,154.7888,154.3807,154.6528,18966.0
2023-06-08 10:10:00,170.53,170.56,170.16,170.53,17188.0,154.6437,154.6709,154.3082,154.6437,17188.0
2023-06-08 10:15:00,170.57,170.65,170.47,170.58,21218.0,154.68,154.7525,154.5893,154.689,21218.0
2023-06-08 10:20:00,170.6,170.89,170.51,170.81,14349.0,154.7072,154.9702,154.6256,154.8976,14349.0
2023-06-08 10:25:00,170.84,170.84,170.36,170.43,24041.0,154.9248,154.9248,154.4895,154.553,24041.0
2023-06-08 10:30:00,170.42,170.62,170.25,170.35,16956.0,154.5439,154.7253,154.3898,154.4805,16956.0
2023-06-08 10:35:00,170.36,170.71,170.36,170.56,19562.0,154.4895,154.8069,154.4895,154.6709,19562.0
2023-06-08 10:40:00,170.55,170.93,170.55,170.91,12558.0,154.6618,155.0064,154.6618,154.9883,12558.0
2023-06-08 10:45:00,170.92,171.16,170.92,171.11,9030.0,154.9974,155.215,154.9974,155.1697,9030.0
2023-06-08 10:50:00,171.12,171.15,170.98,171.02,13338.0,155.1787,155.2059,155.0518,155.0881,13338.0
2023-06-08 10:55:00,171.03,171.21,170.93,170.98,22194.0,155.0971,155.2604,155.0064,155.0518,22194.0
2023-06-08 11:00:00,170.95,171.05,170.78,170.93,38285.0,155.0246,155.1153,154.8704,155.0064,38285.0
2023-06-08 11:05:00,170.93,171.07,170.82,170.95,15196.0,155.0064,155.1334,154.9067,155.0246,15196.0
2023-06-08 11:10:00,170.93,171.08,170.77,171.05,34090.0,155.0064,155.1425,154.8613,155.1153,34090.0
2023-06-08 11:15:00,171.05,171.08,170.75,170.91,13121.0,155.1153,155.1425,154.8432,154.9883,13121.0
2023-06-08 11:20:00,170.85,171.04,170.83,170.95,14375.0,154.9339,155.1062,154.9158,155.0246,14375.0
2023-06-08 11:25:00,170.97,171.03,170.84,171.0,8609.0,155.0427,155.0971,154.9248,155.0699,8609.0
2023-06-08 11:30:00,171.04,171.12,170.97,171.06,14656.0,155.1062,155.1787,155.0427,155.1243,14656.0
2023-06-08 11:35:00,171.06,171.14,170.95,171.04,14570.0,155.1243,155.1969,155.0246,155.1062,14570.0
2023-06-08 11:40:00,171.08,171.13,170.89,170.96,27122.0,155.1425,155.1878,154.9702,155.0336,27122.0
2023-06-08 11:45:00,170.93,171.01,170.65,170.78,25302.0,155.0064,155.079,154.7525,154.8704,25302.0
2023-06-08 11:50:00,170.75,170.83,170.55,170.61,28472.0,154.8432,154.9158,154.6618,154.7162,28472.0
2023-06-08 11:55:00,170.63,170.71,170.44,170.56,48526.0,154.7344,154.8069,154.5621,154.6709,48526.0
2023-06-08 12:00:00,170.57,170.71,170.46,170.69,31098.0,154.68,154.8069,154.5802,154.7888,31098.0
2023-06-08 12:05:00,170.7,170.86,170.7,170.76,8300.0,154.7979,154.943,154.7979,154.8523,8300.0
2023-06-08 12:10:00,170.77,170.84,170.72,170.72,5533.0,154.8613,154.9248,154.816,154.816,5533.0
2023-06-08 12:15:00,170.69,170.75,170.63,170.7,8281.0,154.7888,154.8432,154.7344,154.7979,8281.0
2023-06-08 12:20:00,170.72,170.88,170.68,170.88,7252.0,154.816,154.9611,154.7797,154.9611,7252.0
2023-06-08 12:25:00,170.83,171.04,170.76,171.01,13902.0,154.9158,155.1062,154.8523,155.079,13902.0
2023-06-08 12:30:00,171.0,171.1,170.86,170.9,52384.0,155.0699,155.1606,154.943,154.9792,52384.0
2023-06-08 12:35:00,170.9,170.93,170.67,170.83,33778.0,154.9792,155.0064,154.7707,154.9158,33778.0
2023-06-08 12:40:00,170.83,170.99,170.8,170.93,8990.0,154.9158,155.0608,154.8885,155.0064,8990.0
2023-06-08 12:45:00,170.95,170.99,170.77,170.81,13565.0,155.0246,155.0608,154.8613,154.8976,13565.0
2023-06-08 12:50:00,170.83,170.88,170.74,170.86,23671.0,154.9158,154.9611,154.8341,154.943,23671.0
2023-06-08 12:55:00,170.87,171.04,170.82,170.91,19807.0,154.952,155.1062,154.9067,154.9883,19807.0
2023-06-08 13:00:00,170.91,171.02,170.88,171.02,11218.0,154.9883,155.0881,154.9611,155.0881,11218.0
2023-06-08 13:05:00,171.02,171.05,170.89,170.99,17005.0,155.0881,155.1153,154.9702,155.0608,17005.0
2023-06-08 13:10:00,170.99,171.01,170.93,170.98,11956.0,155.0608,155.079,155.0064,155.0518,11956.0
2023-06-08 13:15:00,171.02,171.21,171.01,171.21,11722.0,155.0881,155.2604,155.079,155.2604,11722.0
2023-06-08 13:20:00,171.19,171.29,171.09,171.29,14954.0,155.2422,155.3329,155.1515,155.3329,14954.0
2023-06-08 13:25:00,171.28,171.31,171.24,171.28,10559.0,155.3238,155.351,155.2876,155.3238,10559.0
2023-06-08 13:30:00,171.26,171.41,171.26,171.41,20001.0,155.3057,155.4417,155.3057,155.4417,20001.0
2023-06-08 13:35:00,171.39,171.42,171.13,171.14,15864.0,155.4236,155.4508,155.1878,155.1969,15864.0
2023-06-08 13:40:00,171.12,171.16,171.05,171.13,12954.0,155.1787,155.215,155.1153,155.1878,12954.0
2023-06-08 13:45:00,171.14,171.14,170.93,170.97,21009.0,155.1969,155.1969,155.0064,155.0427,21009.0
2023-06-08 13:50:00,170.99,171.04,170.98,170.99,12064.0,155.0608,155.1062,155.0518,155.0608,12064.0
2023-06-08 13:55:00,171.0,171.08,171.0,171.06,11509.0,155.0699,155.1425,155.0699,155.1243,11509.0
2023-06-08 14:00:00,171.08,171.15,171.05,171.12,20486.0,155.1425,155.2059,155.1153,155.1787,20486.0
2023-06-08 14:05:00,171.11,171.11,170.94,171.08,99140.0,155.1697,155.1697,155.0155,155.1425,99140.0
2023-06-08 14:10:00,171.06,171.3,171.05,171.22,13878.0,155.1243,155.342,155.1153,155.2694,13878.0
2023-06-08 14:15:00,171.23,171.28,171.13,171.28,11308.0,155.2785,155.3238,155.1878,155.3238,11308.0
2023-06-08 14:20:00,171.3,171.36,171.24,171.27,12315.0,155.342,155.3964,155.2876,155.3148,12315.0
2023-06-08 14:25:00,171.28,171.38,171.28,171.38,15084.0,155.3238,155.4145,155.3238,155.4145,15084.0
2023-06-08 14:30:00,171.38,171.39,171.22,171.3,20687.0,155.4145,155.4236,155.2694,155.342,20687.0
2023-06-08 14:35:00,171.3,171.3,171.09,171.16,11100.0,155.342,155.342,155.1515,155.215,11100.0
2023-06-08 14:40:00,171.15,171.15,171.05,171.1,10681.0,155.2059,155.2059,155.1153,155.1606,10681.0
2023-06-08 14:45:00,171.11,171.11,170.77,170.81,18462.0,155.1697,155.1697,154.8613,154.8976,18462.0
2023-06-08 14:50:00,170.81,170.84,170.75,170.8,14043.0,154.8976,154.9248,154.8432,154.8885,14043.0
2023-06-08 14:55:00,170.79,170.85,170.68,170.69,11061.0,154.8795,154.9339,154.7797,154.7888,11061.0
2023-06-08 15:00:00,170.71,170.74,170.52,170.54,13116.0,154.8069,154.8341,154.6346,154.6528,13116.0
2023-06-08 15:05:00,170.51,170.64,170.49,170.61,33711.0,154.6256,154.7435,154.6074,154.7162,33711.0
2023-06-08 15:10:00,170.61,170.66,170.55,170.62,20169.0,154.7162,154.7616,154.6618,154.7253,20169.0
2023-06-08 15:15:00,170.58,170.71,170.55,170.59,28044.0,154.689,154.8069,154.6618,154.6981,28044.0
2023-06-08 15:20:00,170.61,170.85,170.59,170.8,24756.0,154.7162,154.9339,154.6981,154.8885,24756.0
2023-06-08 15:25:00,170.78,170.85,170.74,170.82,21676.0,154.8704,154.9339,154.8341,154.9067,21676.0
2023-06-08 15:30:00,170.81,170.89,170.7,170.72,21724.0,154.8976,154.9702,154.7979,154.816,21724.0
2023-06-08 15:35:00,170.72,170.81,170.67,170.76,42671.0,154.816,154.8976,154.7707,154.8523,42671.0
2023-06-08 15:40:00,170.77,171.0,170.72,170.97,37092.0,154.8613,155.0699,154.816,155.0427,37092.0
2023-06-08 15:45:00,170.96,171.22,170.96,171.21,53541.0,155.0336,155.2694,155.0336,155.2604,53541.0
2023-06-08 15:50:00,171.21,171.39,171.17,171.17,116835.0,155.2604,155.4236,155.2241,155.2241,116835.0
2023-06-08 15:55:00,171.19,171.52,171.01,171.5,319020.0,155.2422,155.5415,155.079,155.5233,319020.0
2023-06-09 09:30:00,171.0,171.38,170.86,171.14,64348.0,155.0699,155.4145,154.943,155.1969,64348.0
2023-06-09 09:35:00,171.14,171.26,170.95,171.03,41737.0,155.1969,155.3057,155.0246,155.0971,41737.0
2023-06-09 09:40:00,171.03,171.14,170.43,170.65,21947.0,155.0971,155.1969,154.553,154.7525,21947.0
2023-06-09 09:45:00,170.65,170.88,170.49,170.78,33370.0,154.7525,154.9611,154.6074,154.8704,33370.0
2023-06-09 09:50:00,170.85,171.15,170.64,170.87,15022.0,154.9339,155.2059,154.7435,154.952,15022.0
2023-06-09 09:55:00,170.87,170.89,170.08,170.08,66557.0,154.952,154.9702,154.2356,154.2356,66557.0
2023-06-09 10:00:00,170.14,170.47,170.12,170.4,20391.0,154.29,154.5893,154.2719,154.5258,20391.0
2023-06-09 10:05:00,170.43,170.85,170.41,170.84,14518.0,154.553,154.9339,154.5349,154.9248,14518.0
2023-06-09 10:10:00,170.85,170.91,170.57,170.72,26326.0,154.9339,154.9883,154.68,154.816,26326.0
2023-06-09 10:15:00,170.74,171.0,170.5,170.89,44650.0,154.8341,155.0699,154.6165,154.9702,44650.0
2023-06-09 10:20:00,170.88,170.88,170.57,170.6,9241.0,154.9611,154.9611,154.68,154.7072,9241.0
2023-06-09 10:25:00,170.57,170.62,170.42,170.55,26336.0,154.68,154.7253,154.5439,154.6618,26336.0
2023-06-09 10:30:00,170.56,170.72,170.5,170.52,20334.0,154.6709,154.816,154.6165,154.6346,20334.0
2023-06-09 10:35:00,170.5,170.69,170.46,170.56,50635.0,154.6165,154.7888,154.5802,154.6709,50635.0
2023-06-09 10:40:00,170.6,170.69,170.49,170.57,14510.0,154.7072,154.7888,154.6074,154.68,14510.0
2023-06-09 10:45:00,170.59,170.75,170.47,170.53,21073.0,154.6981,154.8432,154.5893,154.6437,21073.0
2023-06-09 10:50:00,170.51,170.64,170.48,170.52,21440.0,154.6256,154.7435,154.5984,154.6346,21440.0
2023-06-09 10:55:00,170.52,170.61,170.38,170.51,16287.0,154.6346,154.7162,154.5077,154.6256,16287.0
2023-06-09 11:00:00,170.51,170.53,170.4,170.42,5569.0,154.6256,154.6437,154.5258,154.5439,5569.0
2023-06-09 11:05:00,170.45,170.46,170.2,170.28,34285.0,154.5712,154.5802,154.3444,154.417,34285.0
2023-06-09 11:10:00,170.35,170.43,170.23,170.25,6987.0,154.4805,154.553,154.3716,154.3898,6987.0
2023-06-09 11:15:00,170.24,170.32,170.11,170.15,24193.0,154.3807,154.4533,154.2628,154.2991,24193.0
2023-06-09 11:20:00,170.11,170.18,169.83,169.84,23514.0,154.2628,154.3263,154.0089,154.018,23514.0
2023-06-09 11:25:00,169.83,169.84,169.55,169.79,22144.0,154.0089,154.018,153.755,153.9726,22144.0
2023-06-09 11:30:00,169.79,169.93,169.74,169.92,34957.0,153.9726,154.0996,153.9273,154.0905,34957.0
2023-06-09 11:35:00,169.95,170.14,169.89,170.04,17240.0,154.1177,154.29,154.0633,154.1993,17240.0
2023-06-09 11:40:00,170.04,170.19,170.04,170.18,7131.0,154.1993,154.3354,154.1993,154.3263,7131.0
2023-06-09 11:45:00,170.19,170.36,170.18,170.27,12572.0,154.3354,154.4895,154.3263,154.4079,12572.0
2023-06-09 11:50:00,170.29,170.36,170.24,170.34,3965.0,154.4261,154.4895,154.3807,154.4714,3965.0
2023-06-09 11:55:00,170.34,170.34,170.17,170.27,8161.0,154.4714,154.4714,154.3172,154.4079,8161.0
2023-06-09 12:00:00,170.22,170.41,170.13,170.4,16782.0,154.3626,154.5349,154.281,154.5258,16782.0
2023-06-09 12:05:00,170.43,170.6,170.39,170.59,23374.0,154.553,154.7072,154.5167,154.6981,23374.0
2023-06-09 12:10:00,170.6,170.7,170.53,170.68,7625.0,154.7072,154.7979,154.6437,154.7797,7625.0
2023-06-09 12:15:00,170.65,170.7,170.56,170.58,9294.0,154.7525,154.7979,154.6709,154.689,9294.0
2023-06-09 12:20:00,170.59,170.64,170.57,170.6,7632.0,154.6981,154.7435,154.68,154.7072,7632.0
2023-06-09 12:25:00,170.59,170.7,170.48,170.7,33714.0,154.6981,154.7979,154.5984,154.7979,33714.0
2023-06-09 12:30:00,170.72,170.75,170.6,170.71,20842.0,154.816,154.8432,154.7072,154.8069,20842.0
2023-06-09 12:35:00,170.67,170.71,170.42,170.5,16798.0,154.7707,154.8069,154.5439,154.6165,16798.0
2023-06-09 12:40:00,170.47,170.54,170.4,170.52,8446.0,154.5893,154.6528,154.5258,154.6346,8446.0
2023-06-09 12:45:00,170.52,170.61,170.42,170.47,34520.0,154.6346,154.7162,154.5439,154.5893,34520.0
2023-06-09 12:50:00,170.54,170.54,170.42,170.53,6446.0,154.6528,154.6528,154.5439,154.6437,6446.0
2023-06-09 12:55:00,170.52,170.52,170.35,170.5,8936.0,154.6346,154.6346,154.4805,154.6165,8936.0
2023-06-09 13:00:00,170.46,170.53,170.36,170.49,18736.0,154.5802,154.6437,154.4895,154.6074,18736.0
2023-06-09 13:05:00,170.5,170.68,170.5,170.62,5173.0,154.6165,154.7797,154.6165,154.7253,5173.0
2023-06-09 13:10:00,170.63,170.67,170.42,170.48,20204.0,154.7344,154.7707,154.5439,154.5984,20204.0
2023-06-09 13:15:00,170.5,170.52,170.32,170.35,12185.0,154.6165,154.6346,154.4533,154.4805,12185.0
2023-06-09 13:20:00,170.36,170.38,170.27,170.38,9416.0,154.4895,154.5077,154.4079,154.5077,9416.0
2023-06-09 13:25:00,170.36,170.4,170.24,170.4,9174.0,154.4895,154.5258,154.3807,154.5258,9174.0
2023-06-09 13:30:00,170.44,170.45,170.29,170.29,7522.0,154.5621,154.5712,154.4261,154.4261,7522.0
2023-06-09 13:35:00,170.31,170.45,170.3,170.37,6151.0,154.4442,154.5712,154.4351,154.4986,6151.0
2023-06-09 13:40:00,170.4,170.47,170.35,170.36,6502.0,154.5258,154.5893,154.4805,154.4895,6502.0
2023-06-09 13:45:00,170.38,170.47,170.35,170.35,8012.0,154.5077,154.5893,154.4805,154.4805,8012.0
2023-06-09 13:50:00,170.35,170.38,170.25,170.38,7055.0,154.4805,154.5077,154.3898,154.5077,7055.0
2023-06-09 13:55:00,170.39,170.43,170.28,170.41,8911.0,154.5167,154.553,154.417,154.5349,8911.0
2023-06-09 14:00:00,170.45,170.45,170.25,170.27,7151.0,154.5712,154.5712,154.3898,154.4079,7151.0
2023-06-09 14:05:00,170.23,170.29,170.17,170.2,8586.0,154.3716,154.4261,154.3172,154.3444,8586.0
2023-06-09 14:10:00,170.22,170.31,170.18,170.24,10387.0,154.3626,154.4442,154.3263,154.3807,10387.0
2023-06-09 14:15:00,170.23,170.37,170.16,170.37,7713.0,154.3716,154.4986,154.3082,154.4986,7713.0
2023-06-09 14:20:00,170.39,170.51,170.39,170.43,12937.0,154.5167,154.6256,154.5167,154.553,12937.0
2023-06-09 14:25:00,170.45,170.45,170.24,170.26,7391.0,154.5712,154.5712,154.3807,154.3989,7391.0
2023-06-09 14:30:00,170.26,170.3,170.17,170.28,8649.0,154.3989,154.4351,154.3172,154.417,8649.0
2023-06-09 14:35:00,170.28,170.28,170.14,170.14,9825.0,154.417,154.417,154.29,154.29,9825.0
2023-06-09 14:40:00,170.1,170.21,170.08,170.19,7244.0,154.2538,154.3535,154.2356,154.3354,7244.0
2023-06-09 14:45:00,170.19,170.2,170.04,170.04,9621.0,154.3354,154.3444,154.1993,154.1993,9621.0
2023-06-09 14:50:00,170.05,170.19,170.05,170.15,13924.0,154.2084,154.3354,154.2084,154.2991,13924.0
2023-06-09 14:55:00,170.13,170.22,170.11,170.18,10556.0,154.281,154.3626,154.2628,154.3263,10556.0
2023-06-09 15:00:00,170.18,170.38,170.13,170.35,13400.0,154.3263,154.5077,154.281,154.4805,13400.0
2023-06-09 15:05:00,170.34,170.36,170.18,170.22,13483.0,154.4714,154.4895,154.3263,154.3626,13483.0
2023-06-09 15:10:00,170.22,170.26,170.08,170.14,9519.0,154.3626,154.3989,154.2356,154.29,9519.0
2023-06-09 15:15:00,170.17,170.3,170.06,170.27,17857.0,154.3172,154.4351,154.2175,154.4079,17857.0
2023-06-09 15:20:00,170.28,170.39,170.23,170.29,14832.0,154.417,154.5167,154.3716,154.4261,14832.0
2023-06-09 15:25:00,170.29,170.36,170.26,170.31,10897.0,154.4261,154.4895,154.3989,154.4442,10897.0
2023-06-09 15:30:00,170.27,170.34,170.2,170.27,15432.0,154.4079,154.4714,154.3444,154.4079,15432.0
2023-06-09 15:35:00,170.28,170.45,170.24,170.45,47308.0,154.417,154.5712,154.3807,154.5712,47308.0
2023-06-09 15:40:00,170.41,170.45,170.33,170.39,18498.0,154.5349,154.5712,154.4623,154.5167,18498.0
2023-06-09 15:45:00,170.42,170.54,170.38,170.39,34105.0,154.5439,154.6528,154.5077,154.5167,34105.0
2023-06-09 15:50:00,170.37,170.49,170.26,170.47,48591.0,154.4986,154.6074,154.3989,154.5893,48591.0
2023-06-09 15:55:00,170.45,170.59,170.38,170.43,159245.0,154.5712,154.6981,154.5077,154.553,159245.0
2023-06-12 09:30:00,170.84,170.84,170.4,170.51,64931.0,154.9248,154.9248,154.5258,154.6256,64931.0
2023-06-12 09:35:00,170.62,171.0,170.43,170.98,18159.0,154.7253,155.0699,154.553,155.0518,18159.0
2023-06-12 09:40:00,171.04,171.34,170.86,170.86,20207.0,155.1062,155.3782,154.943,154.943,20207.0
2023-06-12 09:45:00,170.87,170.88,170.39,170.77,14736.0,154.952,154.9611,154.5167,154.8613,14736.0
2023-06-12 09:50:00,170.73,171.2,170.7,171.15,20246.0,154.8251,155.2513,154.7979,155.2059,20246.0
2023-06-12 09:55:00,171.12,171.44,170.99,171.37,27150.0,155.1787,155.4689,155.0608,155.4054,27150.0
2023-06-12 10:00:00,171.37,171.56,171.09,171.24,17078.0,155.4054,155.5777,155.1515,155.2876,17078.0
2023-06-12 10:05:00,171.19,171.26,170.98,171.06,18455.0,155.2422,155.3057,155.0518,155.1243,18455.0
2023-06-12 10:10:00,171.08,171.14,170.97,171.11,15383.0,155.1425,155.1969,155.0427,155.1697,15383.0
2023-06-12 10:15:00,171.13,171.13,170.54,170.6,25791.0,155.1878,155.1878,154.6528,154.7072,25791.0
2023-06-12 10:20:00,170.57,170.72,170.24,170.25,21772.0,154.68,154.816,154.3807,154.3898,21772.0
2023-06-12 10:25:00,170.25,170.6,170.18,170.52,25897.0,154.3898,154.7072,154.3263,154.6346,25897.0
2023-06-12 10:30:00,170.49,170.5,170.34,170.39,11927.0,154.6074,154.6165,154.4714,154.5167,11927.0
2023-06-12 10:35:00,170.39,170.39,170.08,170.16,14429.0,154.5167,154.5167,154.2356,154.3082,14429.0
2023-06-12 10:40:00,170.18,170.31,170.03,170.23,9408.0,154.3263,154.4442,154.1903,154.3716,9408.0
2023-06-12 10:45:00,170.23,170.36,170.15,170.24,21007.0,154.3716,154.4895,154.2991,154.3807,21007.0
2023-06-12 10:50:00,170.27,170.49,170.26,170.39,12020.0,154.4079,154.6074,154.3989,154.5167,12020.0
2023-06-12 10:55:00,170.43,170.88,170.4,170.84,17912.0,154.553,154.9611,154.5258,154.9248,17912.0
2023-06-12 11:00:00,170.84,170.89,170.53,170.53,15439.0,154.9248,154.9702,154.6437,154.6437,15439.0
2023-06-12 11:05:00,170.57,170.58,170.33,170.45,11578.0,154.68,154.689,154.4623,154.5712,11578.0
2023-06-12 11:10:00,170.47,170.59,170.33,170.4,11418.0,154.5893,154.6981,154.4623,154.5258,11418.0
2023-06-12 11:15:00,170.43,170.54,170.26,170.27,9803.0,154.553,154.6528,154.3989,154.4079,9803.0
2023-06-12 11:20:00,170.24,170.24,170.07,170.16,16056.0,154.3807,154.3807,154.2266,154.3082,16056.0
2023-06-12 11:25:00,170.2,170.4,170.17,170.3,18740.0,154.3444,154.5258,154.3172,154.4351,18740.0
2023-06-12 11:30:00,170.28,170.65,170.27,170.62,36951.0,154.417,154.7525,154.4079,154.7253,36951.0
2023-06-12 11:35:00,170.65,170.69,170.45,170.47,18310.0,154.7525,154.7888,154.5712,154.5893,18310.0
2023-06-12 11:40:00,170.46,170.62,170.46,170.5,18879.0,154.5802,154.7253,154.5802,154.6165,18879.0
2023-06-12 11:45:00,170.53,170.62,170.36,170.52,12267.0,154.6437,154.7253,154.4895,154.6346,12267.0
2023-06-12 11:50:00,170.56,170.6,170.49,170.55,6913.0,154.6709,154.7072,154.6074,154.6618,6913.0
2023-06-12 11:55:00,170.52,170.62,170.49,170.59,10655.0,154.6346,154.7253,154.6074,154.6981,10655.0
2023-06-12 12:00:00,170.6,170.87,170.56,170.84,5655.0,154.7072,154.952,154.6709,154.9248,5655.0
2023-06-12 12:05:00,170.84,170.87,170.74,170.77,11610.0,154.9248,154.952,154.8341,154.8613,11610.0
2023-06-12 12:10:00,170.76,170.84,170.73,170.73,10972.0,154.8523,154.9248,154.8251,154.8251,10972.0
2023-06-12 12:15:00,170.7,170.84,170.64,170.7,11701.0,154.7979,154.9248,154.7435,154.7979,11701.0
2023-06-12 12:20:00,170.68,170.79,170.65,170.67,5426.0,154.7797,154.8795,154.7525,154.7707,5426.0
2023-06-12 12:25:00,170.66,170.75,170.64,170.72,11328.0,154.7616,154.8432,154.7435,154.816,11328.0
2023-06-12 12:30:00,170.73,170.77,170.71,170.72,4145.0,154.8251,154.8613,154.8069,154.816,4145.0
2023-06-12 12:35:00,170.75,170.89,170.7,170.82,10195.0,154.8432,154.9702,154.7979,154.9067,10195.0
2023-06-12 12:40:00,170.84,170.85,170.74,170.78,5931.0,154.9248,154.9339,154.8341,154.8704,5931.0
2023-06-12 12:45:00,170.79,170.8,170.6,170.63,8325.0,154.8795,154.8885,154.7072,154.7344,8325.0
2023-06-12 12:50:00,170.68,170.7,170.63,170.67,12979.0,154.7797,154.7979,154.7344,154.7707,12979.0
2023-06-12 12:55:00,170.7,170.76,170.57,170.76,14133.0,154.7979,154.8523,154.68,154.8523,14133.0
2023-06-12 13:00:00,170.74,170.76,170.59,170.6,7728.0,154.8341,154.8523,154.6981,154.7072,7728.0
2023-06-12 13:05:00,170.57,170.57,170.45,170.5,11090.0,154.68,154.68,154.5712,154.6165,11090.0
2023-06-12 13:10:00,170.49,170.58,170.46,170.53,4417.0,154.6074,154.689,154.5802,154.6437,4417.0
2023-06-12 13:15:00,170.52,170.54,170.47,170.52,7659.0,154.6346,154.6528,154.5893,154.6346,7659.0
2023-06-12 13:20:00,170.53,170.64,170.42,170.55,14718.0,154.6437,154.7435,154.5439,154.6618,14718.0
2023-06-12 13:25:00,170.54,170.57,170.44,170.53,6703.0,154.6528,154.68,154.5621,154.6437,6703.0
2023-06-12 13:30:00,170.53,170.55,170.45,170.48,8558.0,154.6437,154.6618,154.5712,154.5984,8558.0
2023-06-12 13:35:00,170.51,170.57,170.47,170.57,28372.0,154.6256,154.68,154.5893,154.68,28372.0
2023-06-12 13:40:00,170.6,170.68,170.48,170.67,9073.0,154.7072,154.7797,154.5984,154.7707,9073.0
2023-06-12 13:45:00,170.7,170.84,170.67,170.8,9880.0,154.7979,154.9248,154.7707,154.8885,9880.0
2023-06-12 13:50:00,170.76,170.77,170.72,170.73,4548.0,154.8523,154.8613,154.816,154.8251,4548.0
2023-06-12 13:55:00,170.74,170.83,170.72,170.74,5967.0,154.8341,154.9158,154.816,154.8341,5967.0
2023-06-12 14:00:00,170.72,170.78,170.66,170.67,5819.0,154.816,154.8704,154.7616,154.7707,5819.0
2023-06-12 14:05:00,170.62,170.63,170.55,170.58,8528.0,154.7253,154.7344,154.6618,154.689,8528.0
2023-06-12 14:10:00,170.55,170.61,170.46,170.47,10601.0,154.6618,154.7162,154.5802,154.5893,10601.0
2023-06-12 14:15:00,170.47,170.56,170.47,170.49,6925.0,154.5893,154.6709,154.5893,154.6074,6925.0
2023-06-12 14:20:00,170.49,170.57,170.43,170.53,12880.0,154.6074,154.68,154.553,154.6437,12880.0
2023-06-12 14:25:00,170.56,170.57,170.41,170.43,8518.0,154.6709,154.68,154.5349,154.553,8518.0
2023-06-12 14:30:00,170.41,170.69,170.41,170.69,10005.0,154.5349,154.7888,154.5349,154.7888,10005.0
2023-06-12 14:35:00,170.71,170.77,170.63,170.66,5324.0,154.8069,154.8613,154.7344,154.7616,5324.0
2023-06-12 14:40:00,170.65,170.73,170.59,170.7,7447.0,154.7525,154.8251,154.6981,154.7979,7447.0
2023-06-12 14:45:00,170.69,170.91,170.67,170.91,8744.0,154.7888,154.9883,154.7707,154.9883,8744.0
2023-06-12 14:50:00,170.9,171.07,170.86,170.97,12095.0,154.9792,155.1334,154.943,155.0427,12095.0
2023-06-12 14:55:00,170.97,171.22,170.95,171.21,9214.0,155.0427,155.2694,155.0246,155.2604,9214.0
2023-06-12 15:00:00,171.24,171.54,171.24,171.38,22245.0,155.2876,155.5596,155.2876,155.4145,22245.0
2023-06-12 15:05:00,171.35,171.49,171.23,171.48,10339.0,155.3873,155.5143,155.2785,155.5052,10339.0
2023-06-12 15:10:00,171.46,171.69,171.4,171.61,11194.0,155.4871,155.6956,155.4327,155.6231,11194.0
2023-06-12 15:15:00,171.61,171.73,171.54,171.55,13757.0,155.6231,155.7319,155.5596,155.5687,13757.0
2023-06-12 15:20:00,171.52,171.61,171.49,171.53,18106.0,155.5415,155.6231,155.5143,155.5505,18106.0
2023-06-12 15:25:00,171.53,171.54,171.38,171.45,26052.0,155.5505,155.5596,155.4145,155.478,26052.0
2023-06-12 15:30:00,171.43,171.45,171.23,171.44,32970.0,155.4599,155.478,155.2785,155.4689,32970.0
2023-06-12 15:35:00,171.47,171.57,171.46,171.57,16468.0,155.4961,155.5868,155.4871,155.5868,16468.0
2023-06-12 15:40:00,171.61,171.82,171.58,171.71,17492.0,155.6231,155.8135,155.5959,155.7138,17492.0
2023-06-12 15:45:00,171.69,171.7,171.53,171.61,26855.0,155.6956,155.7047,155.5505,155.6231,26855.0
2023-06-12 15:50:00,171.62,171.67,171.34,171.38,69108.0,155.6322,155.6775,155.3782,155.4145,69108.0
2023-06-12 15:55:00,171.37,171.59,171.23,171.52,293611.0,155.4054,155.605,155.2785,155.5415,293611.0
2023-06-13 09:30:00,171.31,172.3,171.11,172.27,288036.0,155.351,156.2488,155.1697,156.2216,288036.0
2023-06-13 09:35:00,172.3,172.77,172.17,172.69,25443.0,156.2488,156.675,156.1309,156.6025,25443.0
2023-06-13 09:40:00,172.72,172.72,172.04,172.25,26888.0,156.6297,156.6297,156.013,156.2035,26888.0
2023-06-13 09:45:00,172.32,172.38,171.87,171.97,23204.0,156.2669,156.3214,155.8589,155.9496,23204.0
2023-06-13 09:50:00,172.08,172.25,171.87,171.87,21041.0,156.0493,156.2035,155.8589,155.8589,21041.0
2023-06-13 09:55:00,171.86,172.03,171.6,171.84,21003.0,155.8498,156.004,155.614,155.8317,21003.0
2023-06-13 10:00:00,171.87,172.02,171.72,171.89,25957.0,155.8589,155.9949,155.7228,155.877,25957.0
2023-06-13 10:05:00,171.92,172.1,171.74,171.97,18504.0,155.9042,156.0674,155.741,155.9496,18504.0
2023-06-13 10:10:00,171.93,171.96,171.57,171.62,41677.0,155.9133,155.9405,155.5868,155.6322,41677.0
2023-06-13 10:15:00,171.62,171.66,171.34,171.62,68368.0,155.6322,155.6684,155.3782,155.6322,68368.0
2023-06-13 10:20:00,171.62,172.19,171.56,172.18,32247.0,155.6322,156.1491,155.5777,156.14,32247.0
2023-06-13 10:25:00,172.17,172.52,171.99,172.48,63880.0,156.1309,156.4483,155.9677,156.412,63880.0
2023-06-13 10:30:00,172.48,172.6,172.4,172.57,30329.0,156.412,156.5209,156.3395,156.4937,30329.0
2023-06-13 10:35:00,172.59,172.85,172.59,172.75,24238.0,156.5118,156.7476,156.5118,156.6569,24238.0
2023-06-13 10:40:00,172.75,172.76,172.43,172.53,20378.0,156.6569,156.666,156.3667,156.4574,20378.0
2023-06-13 10:45:00,172.49,172.59,172.0,172.09,38939.0,156.4211,156.5118,155.9768,156.0584,38939.0
2023-06-13 10:50:00,172.11,172.14,171.8,171.82,18485.0,156.0765,156.1037,155.7954,155.8135,18485.0
2023-06-13 10:55:00,171.81,172.06,171.81,172.03,14888.0,155.8045,156.0312,155.8045,156.004,14888.0
2023-06-13 11:00:00,172.02,172.27,171.94,172.22,23193.0,155.9949,156.2216,155.9223,156.1763,23193.0
2023-06-13 11:05:00,172.23,172.39,172.09,172.19,20092.0,156.1853,156.3304,156.0584,156.1491,20092.0
2023-06-13 11:10:00,172.19,172.54,172.1,172.42,16285.0,156.1491,156.4665,156.0674,156.3576,16285.0
2023-06-13 11:15:00,172.42,172.45,172.12,172.18,15231.0,156.3576,156.3848,156.0856,156.14,15231.0
2023-06-13 11:20:00,172.14,172.44,172.06,172.29,25777.0,156.1037,156.3758,156.0312,156.2397,25777.0
2023-06-13 11:25:00,172.32,172.44,172.29,172.34,15126.0,156.2669,156.3758,156.2397,156.2851,15126.0
2023-06-13 11:30:00,172.37,172.38,172.01,172.02,15475.0,156.3123,156.3214,155.9858,155.9949,15475.0
2023-06-13 11:35:00,172.0,172.04,171.6,171.66,29672.0,155.9768,156.013,155.614,155.6684,29672.0
2023-06-13 11:40:00,171.62,171.96,171.58,171.89,56191.0,155.6322,155.9405,155.5959,155.877,56191.0
2023-06-13 11:45:00,171.85,171.96,171.79,171.79,20702.0,155.8407,155.9405,155.7863,155.7863,20702.0
2023-06-13 11:50:00,171.79,172.12,171.79,171.93,20461.0,155.7863,156.0856,155.7863,155.9133,20461.0
2023-06-13 11:55:00,171.93,171.99,171.71,171.71,24344.0,155.9133,155.9677,155.7138,155.7138,24344.0
2023-06-13 12:00:00,171.72,171.98,171.66,171.98,13479.0,155.7228,155.9586,155.6684,155.9586,13479.0
2023-06-13 12:05:00,172.05,172.28,172.03,172.04,12127.0,156.0221,156.2307,156.004,156.013,12127.0
2023-06-13 12:10:00,172.03,172.16,172.03,172.04,10541.0,156.004,156.1219,156.004,156.013,10541.0
2023-06-13 12:15:00,172.08,172.14,172.01,172.13,16073.0,156.0493,156.1037,155.9858,156.0946,16073.0
2023-06-13 12:20:00,172.15,172.35,172.14,172.31,10768.0,156.1128,156.2942,156.1037,156.2579,10768.0
2023-06-13 12:25:00,172.27,172.4,172.26,172.37,11465.0,156.2216,156.3395,156.2125,156.3123,11465.0
2023-06-13 12:30:00,172.3,172.38,172.24,172.24,6822.0,156.2488,156.3214,156.1944,156.1944,6822.0
2023-06-13 12:35:00,172.26,172.34,172.19,172.26,15257.0,156.2125,156.2851,156.1491,156.2125,15257.0
2023-06-13 12:40:00,172.27,172.41,172.25,172.34,12295.0,156.2216,156.3486,156.2035,156.2851,12295.0
2023-06-13 12:45:00,172.32,172.35,172.15,172.23,21222.0,156.2669,156.2942,156.1128,156.1853,21222.0
2023-06-13 12:50:00,172.19,172.29,172.15,172.23,14198.0,156.1491,156.2397,156.1128,156.1853,14198.0
2023-06-13 12:55:00,172.22,172.26,172.14,172.22,10469.0,156.1763,156.2125,156.1037,156.1763,10469.0
2023-06-13 13:00:00,172.25,172.26,172.09,172.13,17236.0,156.2035,156.2125,156.0584,156.0946,17236.0
2023-06-13 13:05:00,172.16,172.31,172.01,172.04,11630.0,156.1219,156.2579,155.9858,156.013,11630.0
2023-06-13 13:10:00,172.03,172.14,172.03,172.07,9818.0,156.004,156.1037,156.004,156.0402,9818.0
2023-06-13 13:15:00,172.08,172.18,172.05,172.16,6275.0,156.0493,156.14,156.0221,156.1219,6275.0
2023-06-13 13:20:00,172.13,172.32,172.13,172.31,4469.0,156.0946,156.2669,156.0946,156.2579,4469.0
2023-06-13 13:25:00,172.29,172.54,172.17,172.54,8438.0,156.2397,156.4665,156.1309,156.4665,8438.0
2023-06-13 13:30:00,172.56,172.67,172.56,172.66,9588.0,156.4846,156.5843,156.4846,156.5753,9588.0
2023-06-13 13:35:00,172.64,172.69,172.56,172.62,14138.0,156.5571,156.6025,156.4846,156.539,14138.0
2023-06-13 13:40:00,172.61,172.86,172.6,172.85,9288.0,156.5299,156.7566,156.5209,156.7476,9288.0
2023-06-13 13:45:00,172.85,173.14,172.83,173.14,12753.0,156.7476,157.0106,156.7294,157.0106,12753.0
2023-06-13 13:50:00,173.11,173.23,172.93,172.94,11189.0,156.9833,157.0922,156.8201,156.8292,11189.0
2023-06-13 13:55:00,172.93,172.97,172.84,172.95,7227.0,156.8201,156.8564,156.7385,156.8383,7227.0
2023-06-13 14:00:00,172.97,173.05,172.91,173.0,7587.0,156.8564,156.9289,156.802,156.8836,7587.0
2023-06-13 14:05:00,172.99,173.01,172.89,173.0,9169.0,156.8745,156.8927,156.7838,156.8836,9169.0
2023-06-13 14:10:00,172.93,172.94,172.78,172.9,10832.0,156.8201,156.8292,156.6841,156.7929,10832.0
2023-06-13 14:15:00,172.85,173.22,172.84,173.2,20273.0,156.7476,157.0831,156.7385,157.065,20273.0
2023-06-13 14:20:00,173.24,173.38,173.21,173.34,17019.0,157.1012,157.2282,157.074,157.1919,17019.0
2023-06-13 14:25:00,173.3,173.36,173.04,173.17,10820.0,157.1556,157.2101,156.9199,157.0378,10820.0
2023-06-13 14:30:00,173.16,173.19,172.98,173.08,11546.0,157.0287,157.0559,156.8655,156.9561,11546.0
2023-06-13 14:35:00,173.02,173.02,172.69,172.84,10668.0,156.9017,156.9017,156.6025,156.7385,10668.0
2023-06-13 14:40:00,172.84,172.85,172.58,172.67,7295.0,156.7385,156.7476,156.5027,156.5843,7295.0
2023-06-13 14:45:00,172.65,172.73,172.54,172.62,11331.0,156.5662,156.6388,156.4665,156.539,11331.0
2023-06-13 14:50:00,172.61,172.72,172.6,172.69,12670.0,156.5299,156.6297,156.5209,156.6025,12670.0
2023-06-13 14:55:00,172.67,172.83,172.65,172.79,13020.0,156.5843,156.7294,156.5662,156.6932,13020.0
2023-06-13 15:00:00,172.82,172.92,172.76,172.91,20582.0,156.7204,156.8111,156.666,156.802,20582.0
2023-06-13 15:05:00,172.91,172.99,172.87,172.95,8708.0,156.802,156.8745,156.7657,156.8383,8708.0
2023-06-13 15:10:00,172.98,173.01,172.89,172.98,10743.0,156.8655,156.8927,156.7838,156.8655,10743.0
2023-06-13 15:15:00,172.98,172.99,172.78,172.79,14057.0,156.8655,156.8745,156.6841,156.6932,14057.0
2023-06-13 15:20:00,172.79,173.02,172.76,172.9,18554.0,156.6932,156.9017,156.666,156.7929,18554.0
2023-06-13 15:25:00,172.9,172.9,172.76,172.87,9898.0,156.7929,156.7929,156.666,156.7657,9898.0
2023-06-13 15:30:00,172.91,172.92,172.82,172.85,11963.0,156.802,156.8111,156.7204,156.7476,11963.0
2023-06-13 15:35:00,172.84,172.93,172.77,172.81,16021.0,156.7385,156.8201,156.675,156.7113,16021.0
2023-06-13 15:40:00,172.84,173.07,172.83,172.83,21288.0,156.7385,156.9471,156.7294,156.7294,21288.0
2023-06-13 15:45:00,172.83,172.9,172.7,172.82,22892.0,156.7294,156.7929,156.6115,156.7204,22892.0
2023-06-13 15:50:00,172.78,172.8,172.55,172.73,37183.0,156.6841,156.7022,156.4755,156.6388,37183.0
2023-06-13 15:55:00,172.75,173.02,172.73,172.9,155304.0,156.6569,156.9017,156.6388,156.7929,155304.0
2023-06-14 09:30:00,173.66,174.31,173.09,174.31,68398.0,157.4821,158.0716,156.9652,158.0716,68398.0
2023-06-14 09:35:00,174.33,174.72,174.12,174.54,29386.0,158.0897,158.4434,157.8993,158.2801,29386.0
2023-06-14 09:40:00,174.53,174.55,174.08,174.4,31947.0,158.2711,158.2892,157.863,158.1532,31947.0
2023-06-14 09:45:00,174.36,174.48,173.88,173.88,16233.0,158.1169,158.2257,157.6816,157.6816,16233.0
2023-06-14 09:50:00,173.96,174.38,173.96,174.28,16978.0,157.7542,158.135,157.7542,158.0444,16978.0
2023-06-14 09:55:00,174.3,174.3,173.92,174.13,13713.0,158.0625,158.0625,157.7179,157.9083,13713.0
2023-06-14 10:00:00,174.14,174.22,173.88,174.05,21199.0,157.9174,157.9899,157.6816,157.8358,21199.0
2023-06-14 10:05:00,174.07,174.55,174.07,174.52,23555.0,157.8539,158.2892,157.8539,158.262,23555.0
2023-06-14 10:10:00,174.52,174.83,174.43,174.8,20279.0,158.262,158.5431,158.1804,158.5159,20279.0
2023-06-14 10:15:00,174.82,175.09,174.81,174.91,55764.0,158.534,158.7789,158.525,158.6157,55764.0
2023-06-14 10:20:00,174.87,175.19,174.87,175.05,24190.0,158.5794,158.8696,158.5794,158.7426,24190.0
2023-06-14 10:25:00,175.02,175.2,174.69,174.83,17779.0,158.7154,158.8786,158.4162,158.5431,17779.0
2023-06-14 10:30:00,174.82,174.88,174.66,174.8,15143.0,158.534,158.5885,158.389,158.5159,15143.0
2023-06-14 10:35:00,174.8,174.93,174.66,174.78,12183.0,158.5159,158.6338,158.389,158.4978,12183.0
2023-06-14 10:40:00,174.78,175.02,174.71,174.87,12326.0,158.4978,158.7154,158.4343,158.5794,12326.0
2023-06-14 10:45:00,174.86,175.08,174.85,174.99,17224.0,158.5703,158.7698,158.5613,158.6882,17224.0
2023-06-14 10:50:00,174.96,175.06,174.85,174.94,14419.0,158.661,158.7517,158.5613,158.6429,14419.0
2023-06-14 10:55:00,174.97,175.46,174.92,175.42,39292.0,158.6701,159.1144,158.6247,159.0782,39292.0
2023-06-14 11:00:00,175.43,176.12,175.43,176.12,55540.0,159.0872,159.7129,159.0872,159.7129,55540.0
2023-06-14 11:05:00,176.12,176.13,175.53,175.53,26811.0,159.7129,159.722,159.1779,159.1779,26811.0
2023-06-14 11:10:00,175.56,175.89,175.42,175.88,20252.0,159.2051,159.5044,159.0782,159.4953,20252.0
2023-06-14 11:15:00,175.91,176.25,175.88,176.21,52697.0,159.5225,159.8308,159.4953,159.7946,52697.0
2023-06-14 11:20:00,176.21,176.7,176.15,176.62,54725.0,159.7946,160.2389,159.7401,160.1664,54725.0
2023-06-14 11:25:00,176.6,176.63,176.25,176.42,28908.0,160.1482,160.1754,159.8308,159.985,28908.0
2023-06-14 11:30:00,176.42,176.66,176.4,176.55,29584.0,159.985,160.2026,159.9669,160.1029,29584.0
2023-06-14 11:35:00,176.55,176.62,176.29,176.32,18083.0,160.1029,160.1664,159.8671,159.8943,18083.0
2023-06-14 11:40:00,176.32,176.44,176.25,176.25,15820.0,159.8943,160.0031,159.8308,159.8308,15820.0
2023-06-14 11:45:00,176.25,176.48,176.23,176.48,28340.0,159.8308,160.0394,159.8127,160.0394,28340.0
2023-06-14 11:50:00,176.48,176.51,176.23,176.33,36630.0,160.0394,160.0666,159.8127,159.9034,36630.0
2023-06-14 11:55:00,176.35,176.35,176.18,176.29,12869.0,159.9215,159.9215,159.7674,159.8671,12869.0
2023-06-14 12:00:00,176.34,176.44,176.22,176.31,7802.0,159.9124,160.0031,159.8036,159.8852,7802.0
2023-06-14 12:05:00,176.3,176.51,176.21,176.49,11675.0,159.8762,160.0666,159.7946,160.0485,11675.0
2023-06-14 12:10:00,176.49,176.62,176.37,176.37,17222.0,160.0485,160.1664,159.9397,159.9397,17222.0
2023-06-14 12:15:00,176.37,176.42,176.28,176.41,9704.0,159.9397,159.985,159.858,159.9759,9704.0
2023-06-14 12:20:00,176.39,176.44,176.36,176.43,8871.0,159.9578,160.0031,159.9306,159.9941,8871.0
2023-06-14 12:25:00,176.44,176.7,176.44,176.61,7907.0,160.0031,160.2389,160.0031,160.1573,7907.0
2023-06-14 12:30:00,176.6,176.7,176.55,176.62,10125.0,160.1482,160.2389,160.1029,160.1664,10125.0
2023-06-14 12:35:00,176.61,176.67,176.59,176.65,19139.0,160.1573,160.2117,160.1392,160.1936,19139.0
2023-06-14 12:40:00,176.65,176.65,176.33,176.39,13168.0,160.1936,160.1936,159.9034,159.9578,13168.0
2023-06-14 12:45:00,176.37,176.58,176.36,176.45,8081.0,159.9397,160.1301,159.9306,160.0122,8081.0
2023-06-14 12:50:00,176.44,176.48,176.29,176.32,11762.0,160.0031,160.0394,159.8671,159.8943,11762.0
2023-06-14 12:55:00,176.33,176.51,176.31,176.4,10743.0,159.9034,160.0666,159.8852,159.9669,10743.0
2023-06-14 13:00:00,176.4,176.48,176.31,176.4,14226.0,159.9669,160.0394,159.8852,159.9669,14226.0
2023-06-14 13:05:00,176.38,176.57,176.34,176.57,9517.0,159.9487,160.121,159.9124,160.121,9517.0
2023-06-14 13:10:00,176.57,176.58,176.4,176.41,14069.0,160.121,160.1301,159.9669,159.9759,14069.0
2023-06-14 13:15:00,176.41,176.58,176.41,176.54,7617.0,159.9759,160.1301,159.9759,160.0938,7617.0
2023-06-14 13:20:00,176.52,176.52,176.38,176.38,10779.0,160.0757,160.0757,159.9487,159.9487,10779.0
2023-06-14 13:25:00,176.36,176.47,176.33,176.47,10645.0,159.9306,160.0303,159.9034,160.0303,10645.0
2023-06-14 13:30:00,176.45,176.51,176.43,176.43,12728.0,160.0122,160.0666,159.9941,159.9941,12728.0
2023-06-14 13:35:00,176.43,176.44,176.23,176.38,11352.0,159.9941,160.0031,159.8127,159.9487,11352.0
2023-06-14 13:40:00,176.34,176.36,176.07,176.08,12876.0,159.9124,159.9306,159.6676,159.6767,12876.0
2023-06-14 13:45:00,176.07,176.16,175.92,176.05,14623.0,159.6676,159.7492,159.5316,159.6495,14623.0
2023-06-14 13:50:00,176.03,176.16,175.93,176.06,17505.0,159.6313,159.7492,159.5406,159.6585,17505.0
2023-06-14 13:55:00,176.1,176.17,175.98,176.12,18541.0,159.6948,159.7583,159.586,159.7129,18541.0
2023-06-14 14:00:00,176.0,176.0,175.0,175.44,31211.0,159.6041,159.6041,158.6973,159.0963,31211.0
2023-06-14 14:05:00,175.4,175.47,174.73,175.12,23618.0,159.06,159.1235,158.4524,158.8061,23618.0
2023-06-14 14:10:00,175.2,175.28,174.79,175.05,9990.0,158.8786,158.9512,158.5068,158.7426,9990.0
2023-06-14 14:15:00,175.14,175.19,174.49,174.72,26547.0,158.8242,158.8696,158.2348,158.4434,26547.0
2023-06-14 14:20:00,174.76,174.94,174.55,174.59,10080.0,158.4796,158.6429,158.2892,158.3255,10080.0
2023-06-14 14:25:00,174.57,174.69,174.38,174.65,16701.0,158.3073,158.4162,158.135,158.3799,16701.0
2023-06-14 14:30:00,174.65,174.98,174.53,174.59,19939.0,158.3799,158.6791,158.2711,158.3255,19939.0
2023-06-14 14:35:00,174.54,175.07,174.54,174.82,21010.0,158.2801,158.7608,158.2801,158.534,21010.0
2023-06-14 14:40:00,174.79,175.45,174.78,175.45,16015.0,158.5068,159.1054,158.4978,159.1054,16015.0
2023-06-14 14:45:00,175.47,175.48,174.96,175.12,16266.0,159.1235,159.1326,158.661,158.8061,16266.0
2023-06-14 14:50:00,175.16,175.22,174.8,174.94,11474.0,158.8424,158.8968,158.5159,158.6429,11474.0
2023-06-14 14:55:00,174.95,175.25,174.88,175.04,17223.0,158.6519,158.924,158.5885,158.7336,17223.0
2023-06-14 15:00:00,175.06,175.36,175.05,175.36,10871.0,158.7517,159.0237,158.7426,159.0237,10871.0
2023-06-14 15:05:00,175.31,175.8,175.31,175.8,12045.0,158.9784,159.4228,158.9784,159.4228,12045.0
2023-06-14 15:10:00,175.85,175.9,175.4,175.41,12924.0,159.4681,159.5134,159.06,159.0691,12924.0
2023-06-14 15:15:00,175.42,175.42,175.03,175.37,18695.0,159.0782,159.0782,158.7245,159.0328,18695.0
2023-06-14 15:20:00,175.3,175.63,175.27,175.48,27096.0,158.9693,159.2686,158.9421,159.1326,27096.0
2023-06-14 15:25:00,175.49,175.72,175.34,175.34,24904.0,159.1416,159.3502,159.0056,159.0056,24904.0
2023-06-14 15:30:00,175.29,175.46,175.24,175.4,17245.0,158.9603,159.1144,158.9149,159.06,17245.0
2023-06-14 15:35:00,175.44,175.63,175.44,175.58,18980.0,159.0963,159.2686,159.0963,159.2232,18980.0
2023-06-14 15:40:00,175.59,175.61,175.22,175.22,25179.0,159.2323,159.2505,158.8968,158.8968,25179.0
2023-06-14 15:45:00,175.21,175.26,174.92,174.97,41992.0,158.8877,158.9331,158.6247,158.6701,41992.0
2023-06-14 15:50:00,174.93,175.0,174.42,174.94,69948.0,158.6338,158.6973,158.1713,158.6429,69948.0
2023-06-14 15:55:00,174.9,175.0,174.85,174.93,144061.0,158.6066,158.6973,158.5613,158.6338,144061.0
2023-06-15 09:30:00,175.46,176.44,175.41,175.86,73110.0,159.1144,160.0031,159.0691,159.4772,73110.0
2023-06-15 09:35:00,175.81,176.58,175.66,176.58,17358.0,159.4318,160.1301,159.2958,160.1301,17358.0
2023-06-15 09:40:00,176.59,177.0,176.04,176.04,32955.0,160.1392,160.511,159.6404,159.6404,32955.0
2023-06-15 09:45:00,176.06,176.45,176.04,176.45,15919.0,159.6585,160.0122,159.6404,160.0122,15919.0
2023-06-15 09:50:00,176.5,176.66,176.01,176.43,14854.0,160.0575,160.2026,159.6132,159.9941,14854.0
2023-06-15 09:55:00,176.44,176.62,176.39,176.58,17538.0,160.0031,160.1664,159.9578,160.1301,17538.0
2023-06-15 10:00:00,176.62,176.93,176.4,176.58,27635.0,160.1664,160.4475,159.9669,160.1301,27635.0
2023-06-15 10:05:00,176.62,176.71,176.38,176.44,27757.0,160.1664,160.248,159.9487,160.0031,27757.0
2023-06-15 10:10:00,176.48,176.92,176.43,176.86,20173.0,160.0394,160.4384,159.9941,160.384,20173.0
2023-06-15 10:15:00,176.81,176.91,176.69,176.79,17072.0,160.3387,160.4293,160.2298,160.3205,17072.0
2023-06-15 10:20:00,176.77,176.95,176.68,176.85,24147.0,160.3024,160.4656,160.2208,160.3749,24147.0
2023-06-15 10:25:00,176.84,177.36,176.84,177.22,60348.0,160.3659,160.8374,160.3659,160.7105,60348.0
2023-06-15 10:30:00,177.23,177.28,176.91,177.14,19965.0,160.7195,160.7649,160.4293,160.6379,19965.0
2023-06-15 10:35:00,177.14,177.17,176.93,176.98,20254.0,160.6379,160.6651,160.4475,160.4928,20254.0
2023-06-15 10:40:00,176.98,177.22,176.94,177.1,14097.0,160.4928,160.7105,160.4566,160.6016,14097.0
2023-06-15 10:45:00,177.11,177.37,177.08,177.22,16511.0,160.6107,160.8465,160.5835,160.7105,16511.0
2023-06-15 10:50:00,177.25,177.31,177.1,177.19,14901.0,160.7377,160.7921,160.6016,160.6833,14901.0
2023-06-15 10:55:00,177.2,177.52,177.09,177.47,19468.0,160.6923,160.9825,160.5926,160.9372,19468.0
2023-06-15 11:00:00,177.49,177.55,177.41,177.52,18906.0,160.9553,161.0097,160.8828,160.9825,18906.0
2023-06-15 11:05:00,177.47,177.69,177.39,177.67,24171.0,160.9372,161.1367,160.8646,161.1185,24171.0
2023-06-15 11:10:00,177.73,177.89,177.58,177.83,25153.0,161.173,161.3181,161.0369,161.2636,25153.0
2023-06-15 11:15:00,177.84,178.06,177.68,177.71,15623.0,161.2727,161.4722,161.1276,161.1548,15623.0
2023-06-15 11:20:00,177.71,177.78,177.67,177.71,10613.0,161.1548,161.2183,161.1185,161.1548,10613.0
2023-06-15 11:25:00,177.7,178.16,177.67,178.03,25400.0,161.1458,161.5629,161.1185,161.445,25400.0
2023-06-15 11:30:00,178.02,178.02,177.68,177.84,12625.0,161.4359,161.4359,161.1276,161.2727,12625.0
2023-06-15 11:35:00,177.81,178.08,177.81,178.06,13641.0,161.2455,161.4904,161.2455,161.4722,13641.0
2023-06-15 11:40:00,178.07,178.08,177.9,177.96,13694.0,161.4813,161.4904,161.3271,161.3815,13694.0
2023-06-15 11:45:00,177.96,178.14,177.79,177.95,12989.0,161.3815,161.5448,161.2274,161.3725,12989.0
2023-06-15 11:50:00,177.93,178.29,177.93,178.26,22539.0,161.3543,161.6808,161.3543,161.6536,22539.0
2023-06-15 11:55:00,178.24,178.38,178.13,178.38,20737.0,161.6354,161.7624,161.5357,161.7624,20737.0
2023-06-15 12:00:00,178.36,178.5,178.36,178.42,20421.0,161.7443,161.8712,161.7443,161.7987,20421.0
2023-06-15 12:05:00,178.4,178.67,178.38,178.66,15022.0,161.7805,162.0254,161.7624,162.0163,15022.0
2023-06-15 12:10:00,178.65,178.77,178.63,178.7,26933.0,162.0073,162.1161,161.9891,162.0526,26933.0
2023-06-15 12:15:00,178.71,178.72,178.27,178.33,26603.0,162.0617,162.0707,161.6627,161.7171,26603.0
2023-06-15 12:20:00,178.29,178.51,178.26,178.48,10495.0,161.6808,161.8803,161.6536,161.8531,10495.0
2023-06-15 12:25:00,178.48,178.69,178.43,178.62,11366.0,161.8531,162.0435,161.8077,161.98,11366.0
2023-06-15 12:30:00,178.63,178.67,178.56,178.64,16060.0,161.9891,162.0254,161.9256,161.9982,16060.0
2023-06-15 12:35:00,178.62,178.73,178.58,178.68,6707.0,161.98,162.0798,161.9438,162.0345,6707.0
2023-06-15 12:40:00,178.67,178.72,178.59,178.65,10390.0,162.0254,162.0707,161.9528,162.0073,10390.0
2023-06-15 12:45:00,178.63,178.85,178.62,178.85,15314.0,161.9891,162.1886,161.98,162.1886,15314.0
2023-06-15 12:50:00,178.86,178.9,178.74,178.75,13203.0,162.1977,162.234,162.0889,162.0979,13203.0
2023-06-15 12:55:00,178.72,178.74,178.48,178.5,12130.0,162.0707,162.0889,161.8531,161.8712,12130.0
2023-06-15 13:00:00,178.5,178.6,178.41,178.5,23658.0,161.8712,161.9619,161.7896,161.8712,23658.0
2023-06-15 13:05:00,178.5,178.5,178.23,178.26,8174.0,161.8712,161.8712,161.6264,161.6536,8174.0
2023-06-15 13:10:00,178.26,178.36,178.11,178.13,13776.0,161.6536,161.7443,161.5176,161.5357,13776.0
2023-06-15 13:15:00,178.09,178.13,177.91,177.96,17503.0,161.4994,161.5357,161.3362,161.3815,17503.0
2023-06-15 13:20:00,177.99,178.09,177.94,177.96,13550.0,161.4087,161.4994,161.3634,161.3815,13550.0
2023-06-15 13:25:00,177.94,177.96,177.87,177.9,9128.0,161.3634,161.3815,161.2999,161.3271,9128.0
2023-06-15 13:30:00,177.92,178.15,177.9,178.12,12467.0,161.3453,161.5538,161.3271,161.5266,12467.0
2023-06-15 13:35:00,178.13,178.13,177.77,177.9,11965.0,161.5357,161.5357,161.2092,161.3271,11965.0
2023-06-15 13:40:00,177.94,178.01,177.9,177.95,13861.0,161.3634,161.4269,161.3271,161.3725,13861.0
2023-06-15 13:45:00,178.0,178.15,177.98,178.11,10562.0,161.4178,161.5538,161.3997,161.5176,10562.0
2023-06-15 13:50:00,178.08,178.24,178.08,178.22,10349.0,161.4904,161.6354,161.4904,161.6173,10349.0
2023-06-15 13:55:00,178.22,178.35,178.19,178.31,12826.0,161.6173,161.7352,161.5901,161.6989,12826.0
2023-06-15 14:00:00,178.33,178.41,178.26,178.27,13738.0,161.7171,161.7896,161.6536,161.6627,13738.0
2023-06-15 14:05:00,178.28,178.3,177.91,177.93,23795.0,161.6717,161.6899,161.3362,161.3543,23795.0
2023-06-15 14:10:00,177.95,178.27,177.94,178.24,24668.0,161.3725,161.6627,161.3634,161.6354,24668.0
2023-06-15 14:15:00,178.21,178.38,178.21,178.38,22667.0,161.6082,161.7624,161.6082,161.7624,22667.0
2023-06-15 14:20:00,178.35,178.49,178.35,178.48,11058.0,161.7352,161.8622,161.7352,161.8531,11058.0
2023-06-15 14:25:00,178.48,178.51,178.31,178.39,10545.0,161.8531,161.8803,161.6989,161.7715,10545.0
2023-06-15 14:30:00,178.4,178.55,178.39,178.51,9469.0,161.7805,161.9166,161.7715,161.8803,9469.0
2023-06-15 14:35:00,178.54,178.69,178.54,178.6,9919.0,161.9075,162.0435,161.9075,161.9619,9919.0
2023-06-15 14:40:00,178.63,178.64,178.47,178.55,9495.0,161.9891,161.9982,161.844,161.9166,9495.0
2023-06-15 14:45:00,178.58,178.59,178.39,178.45,10525.0,161.9438,161.9528,161.7715,161.8259,10525.0
2023-06-15 14:50:00,178.45,178.67,178.4,178.66,12517.0,161.8259,162.0254,161.7805,162.0163,12517.0
2023-06-15 14:55:00,178.65,178.79,178.59,178.74,28570.0,162.0073,162.1342,161.9528,162.0889,28570.0
2023-06-15 15:00:00,178.78,178.84,178.61,178.73,21553.0,162.1251,162.1796,161.971,162.0798,21553.0
2023-06-15 15:05:00,178.73,178.88,178.67,178.88,31858.0,162.0798,162.2158,162.0254,162.2158,31858.0
2023-06-15 15:10:00,178.86,178.91,178.71,178.9,22546.0,162.1977,162.243,162.0617,162.234,22546.0
2023-06-15 15:15:00,178.92,178.98,178.65,178.73,28675.0,162.2521,162.3065,162.0073,162.0798,28675.0
2023-06-15 15:20:00,178.72,178.84,178.63,178.76,29101.0,162.0707,162.1796,161.9891,162.107,29101.0
2023-06-15 15:25:00,178.75,178.87,178.69,178.85,35055.0,162.0979,162.2068,162.0435,162.1886,35055.0
2023-06-15 15:30:00,178.87,179.02,178.86,178.99,41966.0,162.2068,162.3428,162.1977,162.3156,41966.0
2023-06-15 15:35:00,178.97,179.05,178.93,179.02,47558.0,162.2974,162.37,162.2612,162.3428,47558.0
2023-06-15 15:40:00,179.05,179.22,178.99,179.16,37624.0,162.37,162.5242,162.3156,162.4697,37624.0
2023-06-15 15:45:00,179.17,179.24,179.09,179.18,51267.0,162.4788,162.5423,162.4063,162.4879,51267.0
2023-06-15 15:50:00,179.19,179.3,179.1,179.16,55952.0,162.4969,162.5967,162.4153,162.4697,55952.0
2023-06-15 15:55:00,179.17,179.17,178.77,179.03,160510.0,162.4788,162.4788,162.1161,162.3519,160510.0
2023-06-16 09:30:00,179.99,180.27,179.94,180.09,5061.0,163.2224,163.4763,163.1771,163.3131,5061.0
2023-06-16 09:35:00,180.09,180.25,179.4,179.88,850557.0,163.3131,163.4582,162.6874,163.1227,850557.0
2023-06-16 09:40:00,179.97,180.08,179.33,179.78,23864.0,163.2043,163.304,162.6239,163.032,23864.0
2023-06-16 09:45:00,179.74,179.77,179.42,179.77,23073.0,162.9957,163.0229,162.7055,163.0229,23073.0
2023-06-16 09:50:00,179.74,180.08,179.72,179.92,32285.0,162.9957,163.304,162.9776,163.1589,32285.0
2023-06-16 09:55:00,179.95,180.03,179.6,179.92,22079.0,163.1861,163.2587,162.8688,163.1589,22079.0
2023-06-16 10:00:00,179.95,180.11,179.63,179.82,29520.0,163.1861,163.3312,162.896,163.0683,29520.0
2023-06-16 10:05:00,179.87,179.87,179.61,179.72,24415.0,163.1136,163.1136,162.8778,162.9776,24415.0
2023-06-16 10:10:00,179.72,179.9,179.1,179.1,11167.0,162.9776,163.1408,162.4153,162.4153,11167.0
2023-06-16 10:15:00,179.16,179.42,179.09,179.09,37279.0,162.4697,162.7055,162.4063,162.4063,37279.0
2023-06-16 10:20:00,179.06,179.52,179.02,179.27,11214.0,162.3791,162.7962,162.3428,162.5695,11214.0
2023-06-16 10:25:00,179.31,179.51,179.24,179.47,8853.0,162.6058,162.7871,162.5423,162.7509,8853.0
2023-06-16 10:30:00,179.48,179.52,179.27,179.49,7704.0,162.7599,162.7962,162.5695,162.769,7704.0
2023-06-16 10:35:00,179.49,179.51,179.09,179.24,8389.0,162.769,162.7871,162.4063,162.5423,8389.0
2023-06-16 10:40:00,179.25,179.25,178.93,179.09,36291.0,162.5514,162.5514,162.2612,162.4063,36291.0
2023-06-16 10:45:00,179.13,179.52,179.07,179.49,11203.0,162.4425,162.7962,162.3881,162.769,11203.0
2023-06-16 10:50:00,179.44,179.55,179.38,179.48,13071.0,162.7237,162.8234,162.6692,162.7599,13071.0
2023-06-16 10:55:00,179.41,179.52,179.26,179.52,17653.0,162.6965,162.7962,162.5604,162.7962,17653.0
2023-06-16 11:00:00,179.47,179.5,179.2,179.2,10115.0,162.7509,162.7781,162.506,162.506,10115.0
2023-06-16 11:05:00,179.22,179.25,179.09,179.14,9718.0,162.5242,162.5514,162.4063,162.4516,9718.0
2023-06-16 11:10:00,179.13,179.45,179.1,179.45,12603.0,162.4425,162.7327,162.4153,162.7327,12603.0
2023-06-16 11:15:00,179.45,179.46,179.24,179.27,9065.0,162.7327,162.7418,162.5423,162.5695,9065.0
2023-06-16 11:20:00,179.26,179.33,179.04,179.22,13593.0,162.5604,162.6239,162.3609,162.5242,13593.0
2023-06-16 11:25:00,179.2,179.25,178.86,179.1,19571.0,162.506,162.5514,162.1977,162.4153,19571.0
2023-06-16 11:30:00,179.11,179.14,178.95,179.12,8387.0,162.4244,162.4516,162.2793,162.4335,8387.0
2023-06-16 11:35:00,179.07,179.07,178.52,178.68,9783.0,162.3881,162.3881,161.8894,162.0345,9783.0
2023-06-16 11:40:00,178.7,178.81,178.37,178.57,25098.0,162.0526,162.1523,161.7533,161.9347,25098.0
2023-06-16 11:45:00,178.62,178.62,176.1,177.34,366702.0,161.98,161.98,159.6948,160.8193,366702.0
2023-06-16 11:50:00,177.31,177.48,176.68,176.84,85118.0,160.7921,160.9462,160.2208,160.3659,85118.0
2023-06-16 11:55:00,176.84,177.99,176.69,177.9,58102.0,160.3659,161.4087,160.2298,161.3271,58102.0
2023-06-16 12:00:00,177.95,178.28,177.84,178.26,24316.0,161.3725,161.6717,161.2727,161.6536,24316.0
2023-06-16 12:05:00,178.27,178.64,178.21,178.42,34605.0,161.6627,161.9982,161.6082,161.7987,34605.0
2023-06-16 12:10:00,178.45,178.76,178.36,178.66,15118.0,161.8259,162.107,161.7443,162.0163,15118.0
2023-06-16 12:15:00,178.7,179.08,178.51,179.02,26593.0,162.0526,162.3972,161.8803,162.3428,26593.0
2023-06-16 12:20:00,179.04,179.28,178.99,179.24,23745.0,162.3609,162.5786,162.3156,162.5423,23745.0
2023-06-16 12:25:00,179.27,179.47,179.22,179.31,17836.0,162.5695,162.7509,162.5242,162.6058,17836.0
2023-06-16 12:30:00,179.34,179.36,179.15,179.21,11756.0,162.633,162.6511,162.4607,162.5151,11756.0
2023-06-16 12:35:00,179.18,179.22,179.03,179.03,8378.0,162.4879,162.5242,162.3519,162.3519,8378.0
2023-06-16 12:40:00,179.03,179.12,178.91,178.93,8812.0,162.3519,162.4335,162.243,162.2612,8812.0
2023-06-16 12:45:00,178.91,179.11,178.85,179.06,10174.0,162.243,162.4244,162.1886,162.3791,10174.0
2023-06-16 12:50:00,179.06,179.33,179.05,179.26,10706.0,162.3791,162.6239,162.37,162.5604,10706.0
2023-06-16 12:55:00,179.3,179.33,179.04,179.05,7347.0,162.5967,162.6239,162.3609,162.37,7347.0
2023-06-16 13:00:00,179.04,179.16,179.01,179.04,10580.0,162.3609,162.4697,162.3337,162.3609,10580.0
2023-06-16 13:05:00,179.03,179.1,178.91,178.94,8666.0,162.3519,162.4153,162.243,162.2702,8666.0
2023-06-16 13:10:00,178.96,178.97,178.75,178.85,10396.0,162.2884,162.2974,162.0979,162.1886,10396.0
2023-06-16 13:15:00,178.88,179.01,178.84,178.95,8297.0,162.2158,162.3337,162.1796,162.2793,8297.0
2023-06-16 13:20:00,178.93,178.97,178.8,178.88,8094.0,162.2612,162.2974,162.1433,162.2158,8094.0
2023-06-16 13:25:00,178.89,179.01,178.83,178.84,8298.0,162.2249,162.3337,162.1705,162.1796,8298.0
2023-06-16 13:30:00,178.9,178.98,178.82,178.82,7480.0,162.234,162.3065,162.1614,162.1614,7480.0
2023-06-16 13:35:00,178.78,178.91,178.73,178.83,27681.0,162.1251,162.243,162.0798,162.1705,27681.0
2023-06-16 13:40:00,178.85,178.97,178.77,178.97,11102.0,162.1886,162.2974,162.1161,162.2974,11102.0
2023-06-16 13:45:00,178.95,179.06,178.93,178.97,15885.0,162.2793,162.3791,162.2612,162.2974,15885.0
2023-06-16 13:50:00,178.99,179.05,178.96,178.96,11873.0,162.3156,162.37,162.2884,162.2884,11873.0
2023-06-16 13:55:00,178.95,178.95,178.82,178.93,19837.0,162.2793,162.2793,162.1614,162.2612,19837.0
2023-06-16 14:00:00,178.91,179.04,178.77,178.84,22213.0,162.243,162.3609,162.1161,162.1796,22213.0
2023-06-16 14:05:00,178.84,178.99,178.75,178.89,34237.0,162.1796,162.3156,162.0979,162.2249,34237.0
2023-06-16 14:10:00,178.91,178.99,178.84,178.86,6888.0,162.243,162.3156,162.1796,162.1977,6888.0
2023-06-16 14:15:00,178.86,179.02,178.81,178.92,16018.0,162.1977,162.3428,162.1523,162.2521,16018.0
2023-06-16 14:20:00,178.95,178.98,178.84,178.87,11341.0,162.2793,162.3065,162.1796,162.2068,11341.0
2023-06-16 14:25:00,178.88,178.93,178.82,178.9,7891.0,162.2158,162.2612,162.1614,162.234,7891.0
2023-06-16 14:30:00,178.89,178.89,178.62,178.69,30500.0,162.2249,162.2249,161.98,162.0435,30500.0
2023-06-16 14:35:00,178.7,178.72,178.53,178.65,42936.0,162.0526,162.0707,161.8984,162.0073,42936.0
2023-06-16 14:40:00,178.63,178.81,178.62,178.63,21156.0,161.9891,162.1523,161.98,161.9891,21156.0
2023-06-16 14:45:00,178.62,178.64,178.46,178.59,18619.0,161.98,161.9982,161.835,161.9528,18619.0
2023-06-16 14:50:00,178.59,178.6,178.41,178.41,10670.0,161.9528,161.9619,161.7896,161.7896,10670.0
2023-06-16 14:55:00,178.4,178.6,178.37,178.55,15492.0,161.7805,161.9619,161.7533,161.9166,15492.0
2023-06-16 15:00:00,178.56,178.59,178.33,178.52,24983.0,161.9256,161.9528,161.7171,161.8894,24983.0
2023-06-16 15:05:00,178.51,178.55,178.31,178.39,8987.0,161.8803,161.9166,161.6989,161.7715,8987.0
2023-06-16 15:10:00,178.38,178.39,178.12,178.15,11856.0,161.7624,161.7715,161.5266,161.5538,11856.0
2023-06-16 15:15:00,178.16,178.24,178.04,178.15,12697.0,161.5629,161.6354,161.4541,161.5538,12697.0
2023-06-16 15:20:00,178.18,178.35,178.18,178.31,15738.0,161.581,161.7352,161.581,161.6989,15738.0
2023-06-16 15:25:00,178.3,178.37,178.2,178.33,23026.0,161.6899,161.7533,161.5992,161.7171,23026.0
2023-06-16 15:30:00,178.31,178.48,178.26,178.37,23776.0,161.6989,161.8531,161.6536,161.7533,23776.0
2023-06-16 15:35:00,178.38,178.52,178.22,178.32,25225.0,161.7624,161.8894,161.6173,161.708,25225.0
2023-06-16 15:40:00,178.34,178.34,178.05,178.06,25536.0,161.7261,161.7261,161.4631,161.4722,25536.0
2023-06-16 15:45:00,178.07,178.35,178.01,178.25,55442.0,161.4813,161.7352,161.4269,161.6445,55442.0
2023-06-16 15:50:00,178.28,178.76,178.05,178.05,105298.0,161.6717,162.107,161.4631,161.4631,105298.0
2023-06-16 15:55:00,178.08,178.81,177.91,178.52,389229.0,161.4904,162.1523,161.3362,161.8894,389229.0
2023-06-20 09:30:00,176.46,178.12,176.46,177.91,17212.0,160.0213,161.5266,160.0213,161.3362,17212.0
2023-06-20 09:35:00,177.9,178.46,177.5,177.94,108116.0,161.3271,161.835,160.9644,161.3634,108116.0
2023-06-20 09:40:00,177.98,178.68,177.87,178.19,21663.0,161.3997,162.0345,161.2999,161.5901,21663.0
2023-06-20 09:45:00,178.02,178.09,176.96,177.23,27580.0,161.4359,161.4994,160.4747,160.7195,27580.0
2023-06-20 09:50:00,177.31,177.8,177.22,177.5,21822.0,160.7921,161.2364,160.7105,160.9644,21822.0
2023-06-20 09:55:00,177.54,177.78,177.28,177.76,14319.0,161.0007,161.2183,160.7649,161.2002,14319.0
2023-06-20 10:00:00,177.68,177.68,177.21,177.33,11026.0,161.1276,161.1276,160.7014,160.8102,11026.0
2023-06-20 10:05:00,177.33,177.84,177.31,177.8,13962.0,160.8102,161.2727,160.7921,161.2364,13962.0
2023-06-20 10:10:00,177.77,178.19,177.76,177.89,23965.0,161.2092,161.5901,161.2002,161.3181,23965.0
2023-06-20 10:15:00,177.84,177.84,177.15,177.2,15408.0,161.2727,161.2727,160.647,160.6923,15408.0
2023-06-20 10:20:00,177.15,177.16,176.71,176.81,18397.0,160.647,160.6561,160.248,160.3387,18397.0
2023-06-20 10:25:00,176.84,176.87,176.62,176.8,16575.0,160.3659,160.3931,160.1664,160.3296,16575.0
2023-06-20 10:30:00,176.76,176.92,176.61,176.71,11879.0,160.2933,160.4384,160.1573,160.248,11879.0
2023-06-20 10:35:00,176.71,177.03,176.66,176.78,9572.0,160.248,160.5382,160.2026,160.3115,9572.0
2023-06-20 10:40:00,176.73,177.32,176.73,177.28,11885.0,160.2661,160.8012,160.2661,160.7649,11885.0
2023-06-20 10:45:00,177.34,177.45,177.11,177.24,11364.0,160.8193,160.919,160.6107,160.7286,11364.0
2023-06-20 10:50:00,177.2,177.21,177.07,177.1,11470.0,160.6923,160.7014,160.5744,160.6016,11470.0
2023-06-20 10:55:00,177.16,177.38,177.08,177.38,12819.0,160.6561,160.8556,160.5835,160.8556,12819.0
2023-06-20 11:00:00,177.39,177.64,177.36,177.42,8639.0,160.8646,161.0913,160.8374,160.8918,8639.0
2023-06-20 11:05:00,177.43,177.43,177.21,177.21,6647.0,160.9009,160.9009,160.7014,160.7014,6647.0
2023-06-20 11:10:00,177.22,177.39,177.13,177.21,10690.0,160.7105,160.8646,160.6289,160.7014,10690.0
2023-06-20 11:15:00,177.25,177.28,177.0,177.01,8483.0,160.7377,160.7649,160.511,160.52,8483.0
2023-06-20 11:20:00,177.01,177.07,176.91,176.98,19077.0,160.52,160.5744,160.4293,160.4928,19077.0
2023-06-20 11:25:00,177.0,177.09,176.94,177.09,10542.0,160.511,160.5926,160.4566,160.5926,10542.0
2023-06-20 11:30:00,177.04,177.11,176.96,177.04,8304.0,160.5472,160.6107,160.4747,160.5472,8304.0
2023-06-20 11:35:00,177.06,177.36,177.06,177.36,8027.0,160.5654,160.8374,160.5654,160.8374,8027.0
2023-06-20 11:40:00,177.4,177.4,177.16,177.24,7152.0,160.8737,160.8737,160.6561,160.7286,7152.0
2023-06-20 11:45:00,177.26,177.67,177.23,177.66,9429.0,160.7467,161.1185,160.7195,161.1095,9429.0
2023-06-20 11:50:00,177.67,177.69,177.56,177.69,12268.0,161.1185,161.1367,161.0188,161.1367,12268.0
2023-06-20 11:55:00,177.69,177.8,177.61,177.62,10980.0,161.1367,161.2364,161.0641,161.0732,10980.0
2023-06-20 12:00:00,177.61,177.61,177.44,177.5,8236.0,161.0641,161.0641,160.91,160.9644,8236.0
2023-06-20 12:05:00,177.48,177.5,177.17,177.17,8501.0,160.9462,160.9644,160.6651,160.6651,8501.0
2023-06-20 12:10:00,177.18,177.48,177.18,177.36,8083.0,160.6742,160.9462,160.6742,160.8374,8083.0
2023-06-20 12:15:00,177.38,177.82,177.38,177.81,16439.0,160.8556,161.2546,160.8556,161.2455,16439.0
2023-06-20 12:20:00,177.8,178.03,177.76,178.02,9768.0,161.2364,161.445,161.2002,161.4359,9768.0
2023-06-20 12:25:00,178.04,178.19,177.83,177.83,11177.0,161.4541,161.5901,161.2636,161.2636,11177.0
2023-06-20 12:30:00,177.86,177.91,177.75,177.86,10151.0,161.2908,161.3362,161.1911,161.2908,10151.0
2023-06-20 12:35:00,177.95,178.35,177.91,178.22,9811.0,161.3725,161.7352,161.3362,161.6173,9811.0
2023-06-20 12:40:00,178.25,178.34,178.04,178.09,21372.0,161.6445,161.7261,161.4541,161.4994,21372.0
2023-06-20 12:45:00,178.09,178.26,178.04,178.22,8946.0,161.4994,161.6536,161.4541,161.6173,8946.0
2023-06-20 12:50:00,178.24,178.24,178.1,178.2,9922.0,161.6354,161.6354,161.5085,161.5992,9922.0
2023-06-20 12:55:00,178.21,178.39,178.21,178.38,7724.0,161.6082,161.7715,161.6082,161.7624,7724.0
2023-06-20 13:00:00,178.4,178.49,178.34,178.35,8713.0,161.7805,161.8622,161.7261,161.7352,8713.0
2023-06-20 13:05:00,178.35,178.39,177.95,177.95,12265.0,161.7352,161.7715,161.3725,161.3725,12265.0
2023-06-20 13:10:00,177.93,178.04,177.87,177.94,6724.0,161.3543,161.4541,161.2999,161.3634,6724.0
2023-06-20 13:15:00,177.96,178.09,177.96,178.07,7111.0,161.3815,161.4994,161.3815,161.4813,7111.0
2023-06-20 13:20:00,178.09,178.45,178.09,178.45,14362.0,161.4994,161.8259,161.4994,161.8259,14362.0
2023-06-20 13:25:00,178.46,178.5,178.22,178.34,10122.0,161.835,161.8712,161.6173,161.7261,10122.0
2023-06-20 13:30:00,178.35,178.36,178.15,178.29,13727.0,161.7352,161.7443,161.5538,161.6808,13727.0
2023-06-20 13:35:00,178.32,178.32,178.04,178.14,11508.0,161.708,161.708,161.4541,161.5448,11508.0
2023-06-20 13:40:00,178.15,178.43,178.12,178.42,11878.0,161.5538,161.8077,161.5266,161.7987,11878.0
2023-06-20 13:45:00,178.44,178.44,178.19,178.22,11555.0,161.8168,161.8168,161.5901,161.6173,11555.0
2023-06-20 13:50:00,178.28,178.38,178.14,178.14,9511.0,161.6717,161.7624,161.5448,161.5448,9511.0
2023-06-20 13:55:00,178.15,178.22,178.03,178.07,12307.0,161.5538,161.6173,161.445,161.4813,12307.0
2023-06-20 14:00:00,178.06,178.2,178.03,178.15,11481.0,161.4722,161.5992,161.445,161.5538,11481.0
2023-06-20 14:05:00,178.16,178.18,177.76,177.89,13564.0,161.5629,161.581,161.2002,161.3181,13564.0
2023-06-20 14:10:00,177.9,178.07,177.9,178.06,7859.0,161.3271,161.4813,161.3271,161.4722,7859.0
2023-06-20 14:15:00,178.06,178.16,177.99,178.04,10475.0,161.4722,161.5629,161.4087,161.4541,10475.0
2023-06-20 14:20:00,178.02,178.16,178.01,178.09,8124.0,161.4359,161.5629,161.4269,161.4994,8124.0
2023-06-20 14:25:00,178.12,178.19,178.02,178.08,6857.0,161.5266,161.5901,161.4359,161.4904,6857.0
2023-06-20 14:30:00,178.08,178.08,177.81,177.83,12217.0,161.4904,161.4904,161.2455,161.2636,12217.0
2023-06-20 14:35:00,177.83,178.12,177.79,178.03,12214.0,161.2636,161.5266,161.2274,161.445,12214.0
2023-06-20 14:40:00,177.98,178.09,177.88,177.93,6297.0,161.3997,161.4994,161.309,161.3543,6297.0
2023-06-20 14:45:00,177.92,178.05,177.8,177.89,12761.0,161.3453,161.4631,161.2364,161.3181,12761.0
2023-06-20 14:50:00,177.91,178.02,177.62,177.62,13194.0,161.3362,161.4359,161.0732,161.0732,13194.0
2023-06-20 14:55:00,177.63,177.77,177.56,177.71,7569.0,161.0823,161.2092,161.0188,161.1548,7569.0
2023-06-20 15:00:00,177.71,177.81,177.67,177.73,13506.0,161.1548,161.2455,161.1185,161.173,13506.0
2023-06-20 15:05:00,177.7,177.82,177.58,177.67,22939.0,161.1458,161.2546,161.0369,161.1185,22939.0
2023-06-20 15:10:00,177.67,177.67,177.43,177.49,16135.0,161.1185,161.1185,160.9009,160.9553,16135.0
2023-06-20 15:15:00,177.48,177.6,177.36,177.51,16042.0,160.9462,161.0551,160.8374,160.9735,16042.0
2023-06-20 15:20:00,177.53,177.58,177.41,177.44,16837.0,160.9916,161.0369,160.8828,160.91,16837.0
2023-06-20 15:25:00,177.42,177.49,177.3,177.4,13064.0,160.8918,160.9553,160.783,160.8737,13064.0
2023-06-20 15:30:00,177.4,177.44,177.16,177.18,25939.0,160.8737,160.91,160.6561,160.6742,25939.0
2023-06-20 15:35:00,177.18,177.29,177.07,177.29,21996.0,160.6742,160.7739,160.5744,160.7739,21996.0
2023-06-20 15:40:00,177.26,177.26,177.03,177.24,20901.0,160.7467,160.7467,160.5382,160.7286,20901.0
2023-06-20 15:45:00,177.27,177.39,177.21,177.32,24297.0,160.7558,160.8646,160.7014,160.8012,24297.0
2023-06-20 15:50:00,177.3,177.48,177.27,177.36,41870.0,160.783,160.9462,160.7558,160.8374,41870.0
2023-06-20 15:55:00,177.36,177.55,177.26,177.27,138329.0,160.8374,161.0097,160.7467,160.7558,138329.0
2023-06-21 09:30:00,174.13,175.24,173.73,175.02,108627.0,157.9083,158.9149,157.5456,158.7154,108627.0
2023-06-21 09:35:00,174.98,176.48,174.91,176.41,92507.0,158.6791,160.0394,158.6157,159.9759,92507.0
2023-06-21 09:40:00,176.49,176.59,175.7,176.18,56429.0,160.0485,160.1392,159.3321,159.7674,56429.0
2023-06-21 09:45:00,176.22,176.56,176.0,176.25,34527.0,159.8036,160.112,159.6041,159.8308,34527.0
2023-06-21 09:50:00,176.36,176.45,175.84,176.04,25224.0,159.9306,160.0122,159.459,159.6404,25224.0
2023-06-21 09:55:00,176.03,176.13,174.82,174.88,46519.0,159.6313,159.722,158.534,158.5885,46519.0
2023-06-21 10:00:00,174.92,175.03,174.37,174.55,61059.0,158.6247,158.7245,158.126,158.2892,61059.0
2023-06-21 10:05:00,174.53,175.11,174.38,174.91,36103.0,158.2711,158.797,158.135,158.6157,36103.0
2023-06-21 10:10:00,174.97,175.26,174.88,175.08,43116.0,158.6701,158.9331,158.5885,158.7698,43116.0
2023-06-21 10:15:00,175.08,175.22,174.64,174.65,29391.0,158.7698,158.8968,158.3708,158.3799,29391.0
2023-06-21 10:20:00,174.65,175.15,174.65,174.93,20732.0,158.3799,158.8333,158.3799,158.6338,20732.0
2023-06-21 10:25:00,174.86,175.05,174.81,174.92,16795.0,158.5703,158.7426,158.525,158.6247,16795.0
2023-06-21 10:30:00,174.96,174.97,174.11,174.2,21847.0,158.661,158.6701,157.8902,157.9718,21847.0
2023-06-21 10:35:00,174.19,174.49,174.18,174.27,21343.0,157.9627,158.2348,157.9537,158.0353,21343.0
2023-06-21 10:40:00,174.31,174.35,174.02,174.09,18179.0,158.0716,158.1078,157.8086,157.8721,18179.0
2023-06-21 10:45:00,174.05,174.08,173.6,173.71,28862.0,157.8358,157.863,157.4277,157.5275,28862.0
2023-06-21 10:50:00,173.71,174.11,173.58,174.11,21303.0,157.5275,157.8902,157.4096,157.8902,21303.0
2023-06-21 10:55:00,174.09,174.76,174.0,174.75,19066.0,157.8721,158.4796,157.7904,158.4706,19066.0
2023-06-21 11:00:00,174.79,174.97,174.75,174.87,19020.0,158.5068,158.6701,158.4706,158.5794,19020.0
2023-06-21 11:05:00,174.92,175.02,174.63,174.75,9437.0,158.6247,158.7154,158.3617,158.4706,9437.0
2023-06-21 11:10:00,174.84,174.9,174.68,174.77,12310.0,158.5522,158.6066,158.4071,158.4887,12310.0
2023-06-21 11:15:00,174.8,174.95,174.66,174.92,11677.0,158.5159,158.6519,158.389,158.6247,11677.0
2023-06-21 11:20:00,174.98,175.11,174.8,174.96,20051.0,158.6791,158.797,158.5159,158.661,20051.0
2023-06-21 11:25:00,174.92,175.0,174.79,174.87,11455.0,158.6247,158.6973,158.5068,158.5794,11455.0
2023-06-21 11:30:00,174.86,174.91,174.69,174.88,14147.0,158.5703,158.6157,158.4162,158.5885,14147.0
2023-06-21 11:35:00,174.88,175.11,174.85,174.85,13290.0,158.5885,158.797,158.5613,158.5613,13290.0
2023-06-21 11:40:00,174.83,175.02,174.83,174.87,23715.0,158.5431,158.7154,158.5431,158.5794,23715.0
2023-06-21 11:45:00,174.89,174.98,174.85,174.93,7664.0,158.5975,158.6791,158.5613,158.6338,7664.0
2023-06-21 11:50:00,174.94,175.0,174.85,174.9,9168.0,158.6429,158.6973,158.5613,158.6066,9168.0
2023-06-21 11:55:00,174.88,174.99,174.69,174.72,8492.0,158.5885,158.6882,158.4162,158.4434,8492.0
2023-06-21 12:00:00,174.7,174.99,174.69,174.92,8395.0,158.4252,158.6882,158.4162,158.6247,8395.0
2023-06-21 12:05:00,174.93,175.02,174.82,175.0,8326.0,158.6338,158.7154,158.534,158.6973,8326.0
2023-06-21 12:10:00,175.03,175.06,174.76,174.77,12823.0,158.7245,158.7517,158.4796,158.4887,12823.0
2023-06-21 12:15:00,174.81,174.98,174.76,174.94,9461.0,158.525,158.6791,158.4796,158.6429,9461.0
2023-06-21 12:20:00,174.91,174.93,174.77,174.88,9310.0,158.6157,158.6338,158.4887,158.5885,9310.0
2023-06-21 12:25:00,174.88,174.89,174.72,174.8,7111.0,158.5885,158.5975,158.4434,158.5159,7111.0
2023-06-21 12:30:00,174.82,174.84,174.54,174.54,8342.0,158.534,158.5522,158.2801,158.2801,8342.0
2023-06-21 12:35:00,174.56,174.56,174.33,174.41,14626.0,158.2983,158.2983,158.0897,158.1622,14626.0
2023-06-21 12:40:00,174.44,174.51,174.34,174.35,22164.0,158.1894,158.2529,158.0988,158.1078,22164.0
2023-06-21 12:45:00,174.35,174.35,173.97,173.98,28058.0,158.1078,158.1078,157.7632,157.7723,28058.0
2023-06-21 12:50:00,173.98,174.08,173.74,173.87,13711.0,157.7723,157.863,157.5547,157.6725,13711.0
2023-06-21 12:55:00,173.84,173.88,173.69,173.8,19456.0,157.6453,157.6816,157.5093,157.6091,19456.0
2023-06-21 13:00:00,173.76,173.82,173.55,173.62,36883.0,157.5728,157.6272,157.3824,157.4458,36883.0
2023-06-21 13:05:00,173.58,173.73,173.5,173.73,28615.0,157.4096,157.5456,157.337,157.5456,28615.0
2023-06-21 13:10:00,173.75,173.79,173.36,173.46,18314.0,157.5637,157.6,157.2101,157.3007,18314.0
2023-06-21 13:15:00,173.44,173.56,173.31,173.33,18427.0,157.2826,157.3914,157.1647,157.1829,18427.0
2023-06-21 13:20:00,173.35,173.36,173.17,173.25,20225.0,157.201,157.2101,157.0378,157.1103,20225.0
2023-06-21 13:25:00,173.28,173.53,173.28,173.37,27129.0,157.1375,157.3642,157.1375,157.2191,27129.0
2023-06-21 13:30:00,173.37,173.47,173.28,173.28,8931.0,157.2191,157.3098,157.1375,157.1375,8931.0
2023-06-21 13:35:00,173.29,173.44,173.28,173.38,13493.0,157.1466,157.2826,157.1375,157.2282,13493.0
2023-06-21 13:40:00,173.4,173.52,173.2,173.28,21711.0,157.2463,157.3552,157.065,157.1375,21711.0
2023-06-21 13:45:00,173.28,173.31,173.16,173.2,10357.0,157.1375,157.1647,157.0287,157.065,10357.0
2023-06-21 13:50:00,173.19,173.38,173.12,173.36,9782.0,157.0559,157.2282,156.9924,157.2101,9782.0
2023-06-21 13:55:00,173.36,173.58,173.34,173.56,12325.0,157.2101,157.4096,157.1919,157.3914,12325.0
2023-06-21 14:00:00,173.58,173.61,173.36,173.49,16724.0,157.4096,157.4368,157.2101,157.3279,16724.0
2023-06-21 14:05:00,173.5,173.57,173.35,173.4,14620.0,157.337,157.4005,157.201,157.2463,14620.0
2023-06-21 14:10:00,173.37,173.51,173.33,173.42,19422.0,157.2191,157.3461,157.1829,157.2645,19422.0
2023-06-21 14:15:00,173.44,173.77,173.43,173.77,15317.0,157.2826,157.5819,157.2735,157.5819,15317.0
2023-06-21 14:20:00,173.8,174.0,173.8,173.97,35165.0,157.6091,157.7904,157.6091,157.7632,35165.0
2023-06-21 14:25:00,173.92,173.98,173.76,173.98,5884.0,157.7179,157.7723,157.5728,157.7723,5884.0
2023-06-21 14:30:00,173.99,174.03,173.87,173.91,10853.0,157.7814,157.8176,157.6725,157.7088,10853.0
2023-06-21 14:35:00,173.91,173.91,173.75,173.81,7068.0,157.7088,157.7088,157.5637,157.6181,7068.0
2023-06-21 14:40:00,173.81,174.1,173.79,174.04,14910.0,157.6181,157.8811,157.6,157.8267,14910.0
2023-06-21 14:45:00,174.06,174.06,173.85,173.89,8931.0,157.8448,157.8448,157.6544,157.6907,8931.0
2023-06-21 14:50:00,173.91,174.1,173.87,174.05,11912.0,157.7088,157.8811,157.6725,157.8358,11912.0
2023-06-21 14:55:00,174.03,174.03,173.89,174.0,8251.0,157.8176,157.8176,157.6907,157.7904,8251.0
2023-06-21 15:00:00,174.0,174.03,173.58,173.62,15695.0,157.7904,157.8176,157.4096,157.4458,15695.0
2023-06-21 15:05:00,173.58,173.59,173.25,173.31,24073.0,157.4096,157.4186,157.1103,157.1647,24073.0
2023-06-21 15:10:00,173.3,173.36,173.18,173.21,22622.0,157.1556,157.2101,157.0468,157.074,22622.0
2023-06-21 15:15:00,173.21,173.49,173.14,173.39,37982.0,157.074,157.3279,157.0106,157.2373,37982.0
2023-06-21 15:20:00,173.39,173.39,173.15,173.18,18238.0,157.2373,157.2373,157.0196,157.0468,18238.0
2023-06-21 15:25:00,173.15,173.2,173.1,173.12,17908.0,157.0196,157.065,156.9743,156.9924,17908.0
2023-06-21 15:30:00,173.13,173.16,172.87,173.03,260243.0,157.0015,157.0287,156.7657,156.9108,260243.0
2023-06-21 15:35:00,173.03,173.28,173.03,173.24,26680.0,156.9108,157.1375,156.9108,157.1012,26680.0
2023-06-21 15:40:00,173.24,173.39,173.19,173.26,34995.0,157.1012,157.2373,157.0559,157.1194,34995.0
2023-06-21 15:45:00,173.25,173.58,173.18,173.49,39507.0,157.1103,157.4096,157.0468,157.3279,39507.0
2023-06-21 15:50:00,173.52,173.8,173.47,173.69,88440.0,157.3552,157.6091,157.3098,157.5093,88440.0
2023-06-21 15:55:00,173.69,173.7,173.41,173.62,222183.0,157.5093,157.5184,157.2554,157.4458,222183.0
2023-06-22 09:30:00,172.16,172.3,171.34,171.55,132293.0,156.1219,156.2488,155.3782,155.5687,132293.0
2023-06-22 09:35:00,171.55,172.37,171.11,172.28,78329.0,155.5687,156.3123,155.1697,156.2307,78329.0
2023-06-22 09:40:00,172.25,172.87,172.22,172.69,52313.0,156.2035,156.7657,156.1763,156.6025,52313.0
2023-06-22 09:45:00,172.72,172.94,172.27,172.62,32458.0,156.6297,156.8292,156.2216,156.539,32458.0
2023-06-22 09:50:00,172.58,173.06,172.54,172.71,28432.0,156.5027,156.938,156.4665,156.6206,28432.0
2023-06-22 09:55:00,172.8,173.0,172.56,172.71,32543.0,156.7022,156.8836,156.4846,156.6206,32543.0
2023-06-22 10:00:00,172.72,172.75,171.94,172.14,48130.0,156.6297,156.6569,155.9223,156.1037,48130.0
2023-06-22 10:05:00,172.16,172.26,171.71,171.94,46185.0,156.1219,156.2125,155.7138,155.9223,46185.0
2023-06-22 10:10:00,172.03,172.7,171.9,172.63,99256.0,156.004,156.6115,155.8861,156.5481,99256.0
2023-06-22 10:15:00,172.69,173.5,172.67,173.14,29902.0,156.6025,157.337,156.5843,157.0106,29902.0
2023-06-22 10:20:00,173.18,173.31,173.01,173.12,44977.0,157.0468,157.1647,156.8927,156.9924,44977.0
2023-06-22 10:25:00,173.13,173.17,172.74,172.88,44741.0,157.0015,157.0378,156.6478,156.7748,44741.0
2023-06-22 10:30:00,172.9,173.24,172.88,172.94,50092.0,156.7929,157.1012,156.7748,156.8292,50092.0
2023-06-22 10:35:00,172.92,173.06,172.72,172.72,30699.0,156.8111,156.938,156.6297,156.6297,30699.0
2023-06-22 10:40:00,172.73,172.81,172.42,172.61,52922.0,156.6388,156.7113,156.3576,156.5299,52922.0
2023-06-22 10:45:00,172.62,172.62,172.25,172.32,30888.0,156.539,156.539,156.2035,156.2669,30888.0
2023-06-22 10:50:00,172.29,172.37,172.08,172.25,32465.0,156.2397,156.3123,156.0493,156.2035,32465.0
2023-06-22 10:55:00,172.27,172.35,172.1,172.13,16229.0,156.2216,156.2942,156.0674,156.0946,16229.0
2023-06-22 11:00:00,172.13,172.26,172.02,172.18,30537.0,156.0946,156.2125,155.9949,156.14,30537.0
2023-06-22 11:05:00,172.19,172.39,172.09,172.26,24369.0,156.1491,156.3304,156.0584,156.2125,24369.0
2023-06-22 11:10:00,172.26,172.3,171.99,172.21,17610.0,156.2125,156.2488,155.9677,156.1672,17610.0
2023-06-22 11:15:00,172.21,172.61,172.08,172.59,17014.0,156.1672,156.5299,156.0493,156.5118,17014.0
2023-06-22 11:20:00,172.59,172.64,172.31,172.37,50756.0,156.5118,156.5571,156.2579,156.3123,50756.0
2023-06-22 11:25:00,172.38,172.76,172.27,172.64,20149.0,156.3214,156.666,156.2216,156.5571,20149.0
2023-06-22 11:30:00,172.65,172.86,172.57,172.72,16629.0,156.5662,156.7566,156.4937,156.6297,16629.0
2023-06-22 11:35:00,172.72,172.87,172.57,172.6,15525.0,156.6297,156.7657,156.4937,156.5209,15525.0
2023-06-22 11:40:00,172.67,172.77,172.55,172.57,12390.0,156.5843,156.675,156.4755,156.4937,12390.0
2023-06-22 11:45:00,172.52,172.56,172.44,172.47,16308.0,156.4483,156.4846,156.3758,156.403,16308.0
2023-06-22 11:50:00,172.46,172.5,172.33,172.47,15777.0,156.3939,156.4302,156.276,156.403,15777.0
2023-06-22 11:55:00,172.47,172.52,172.39,172.5,15238.0,156.403,156.4483,156.3304,156.4302,15238.0
2023-06-22 12:00:00,172.53,172.53,172.31,172.35,10508.0,156.4574,156.4574,156.2579,156.2942,10508.0
2023-06-22 12:05:00,172.34,172.42,172.28,172.33,24194.0,156.2851,156.3576,156.2307,156.276,24194.0
2023-06-22 12:10:00,172.3,172.45,172.21,172.43,18301.0,156.2488,156.3848,156.1672,156.3667,18301.0
2023-06-22 12:15:00,172.43,172.7,172.4,172.62,10838.0,156.3667,156.6115,156.3395,156.539,10838.0
2023-06-22 12:20:00,172.6,172.73,172.51,172.58,27283.0,156.5209,156.6388,156.4392,156.5027,27283.0
2023-06-22 12:25:00,172.57,172.67,172.44,172.61,7486.0,156.4937,156.5843,156.3758,156.5299,7486.0
2023-06-22 12:30:00,172.59,172.65,172.46,172.46,14619.0,156.5118,156.5662,156.3939,156.3939,14619.0
2023-06-22 12:35:00,172.43,172.63,172.43,172.63,14079.0,156.3667,156.5481,156.3667,156.5481,14079.0
2023-06-22 12:40:00,172.61,172.72,172.51,172.52,17396.0,156.5299,156.6297,156.4392,156.4483,17396.0
2023-06-22 12:45:00,172.47,172.56,172.33,172.44,19415.0,156.403,156.4846,156.276,156.3758,19415.0
2023-06-22 12:50:00,172.44,172.52,172.34,172.5,11189.0,156.3758,156.4483,156.2851,156.4302,11189.0
2023-06-22 12:55:00,172.52,172.56,172.35,172.4,28237.0,156.4483,156.4846,156.2942,156.3395,28237.0
2023-06-22 13:00:00,172.38,172.4,172.15,172.22,28098.0,156.3214,156.3395,156.1128,156.1763,28098.0
2023-06-22 13:05:00,172.2,172.32,172.11,172.15,15609.0,156.1581,156.2669,156.0765,156.1128,15609.0
2023-06-22 13:10:00,172.13,172.22,172.12,172.2,13419.0,156.0946,156.1763,156.0856,156.1581,13419.0
2023-06-22 13:15:00,172.19,172.38,172.16,172.38,18424.0,156.1491,156.3214,156.1219,156.3214,18424.0
2023-06-22 13:20:00,172.38,172.54,172.37,172.54,12208.0,156.3214,156.4665,156.3123,156.4665,12208.0
2023-06-22 13:25:00,172.55,172.58,172.34,172.39,17215.0,156.4755,156.5027,156.2851,156.3304,17215.0
2023-06-22 13:30:00,172.43,172.52,172.3,172.35,6885.0,156.3667,156.4483,156.2488,156.2942,6885.0
2023-06-22 13:35:00,172.37,172.69,172.34,172.67,11960.0,156.3123,156.6025,156.2851,156.5843,11960.0
2023-06-22 13:40:00,172.7,172.73,172.6,172.69,9807.0,156.6115,156.6388,156.5209,156.6025,9807.0
2023-06-22 13:45:00,172.7,172.7,172.47,172.5,12772.0,156.6115,156.6115,156.403,156.4302,12772.0
2023-06-22 13:50:00,172.5,172.52,172.3,172.35,21362.0,156.4302,156.4483,156.2488,156.2942,21362.0
2023-06-22 13:55:00,172.33,172.38,172.21,172.33,16492.0,156.276,156.3214,156.1672,156.276,16492.0
2023-06-22 14:00:00,172.35,172.55,172.35,172.52,12638.0,156.2942,156.4755,156.2942,156.4483,12638.0
2023-06-22 14:05:00,172.52,172.55,172.39,172.39,12568.0,156.4483,156.4755,156.3304,156.3304,12568.0
2023-06-22 14:10:00,172.39,172.43,172.21,172.22,11676.0,156.3304,156.3667,156.1672,156.1763,11676.0
2023-06-22 14:15:00,172.22,172.24,172.05,172.23,31382.0,156.1763,156.1944,156.0221,156.1853,31382.0
2023-06-22 14:20:00,172.21,172.27,172.14,172.25,10525.0,156.1672,156.2216,156.1037,156.2035,10525.0
2023-06-22 14:25:00,172.17,172.26,172.13,172.26,8398.0,156.1309,156.2125,156.0946,156.2125,8398.0
2023-06-22 14:30:00,172.22,172.29,172.15,172.18,18366.0,156.1763,156.2397,156.1128,156.14,18366.0
2023-06-22 14:35:00,172.2,172.4,172.17,172.4,10842.0,156.1581,156.3395,156.1309,156.3395,10842.0
2023-06-22 14:40:00,172.39,172.4,172.3,172.4,13225.0,156.3304,156.3395,156.2488,156.3395,13225.0
2023-06-22 14:45:00,172.39,172.4,172.02,172.11,19596.0,156.3304,156.3395,155.9949,156.0765,19596.0
2023-06-22 14:50:00,172.09,172.26,172.06,172.1,12765.0,156.0584,156.2125,156.0312,156.0674,12765.0
2023-06-22 14:55:00,172.09,172.22,172.06,172.1,17835.0,156.0584,156.1763,156.0312,156.0674,17835.0
2023-06-22 15:00:00,172.1,172.2,172.06,172.06,41414.0,156.0674,156.1581,156.0312,156.0312,41414.0
2023-06-22 15:05:00,172.09,172.09,171.96,171.98,15525.0,156.0584,156.0584,155.9405,155.9586,15525.0
2023-06-22 15:10:00,171.97,172.09,171.9,172.0,21201.0,155.9496,156.0584,155.8861,155.9768,21201.0
2023-06-22 15:15:00,171.97,172.16,171.86,171.89,38247.0,155.9496,156.1219,155.8498,155.877,38247.0
2023-06-22 15:20:00,171.9,171.91,171.65,171.71,29638.0,155.8861,155.8951,155.6594,155.7138,29638.0
2023-06-22 15:25:00,171.71,171.71,171.43,171.47,39058.0,155.7138,155.7138,155.4599,155.4961,39058.0
2023-06-22 15:30:00,171.46,171.48,171.22,171.24,37922.0,155.4871,155.5052,155.2694,155.2876,37922.0
2023-06-22 15:35:00,171.24,171.4,171.18,171.32,49478.0,155.2876,155.4327,155.2331,155.3601,49478.0
2023-06-22 15:40:00,171.33,171.37,171.19,171.27,40574.0,155.3692,155.4054,155.2422,155.3148,40574.0
2023-06-22 15:45:00,171.28,171.35,171.05,171.09,85041.0,155.3238,155.3873,155.1153,155.1515,85041.0
2023-06-22 15:50:00,171.11,171.39,170.96,171.39,96415.0,155.1697,155.4236,155.0336,155.4236,96415.0
2023-06-22 15:55:00,171.39,171.46,171.24,171.4,245315.0,155.4236,155.4871,155.2876,155.4327,245315.0
2023-06-23 09:30:00,169.6,170.21,169.08,170.12,101216.0,153.8003,154.3535,153.3288,154.2719,101216.0
2023-06-23 09:35:00,170.2,170.8,170.19,170.57,28982.0,154.3444,154.8885,154.3354,154.68,28982.0
2023-06-23 09:40:00,170.56,171.01,170.44,170.85,39537.0,154.6709,155.079,154.5621,154.9339,39537.0
2023-06-23 09:45:00,170.83,171.0,170.63,170.8,23173.0,154.9158,155.0699,154.7344,154.8885,23173.0
2023-06-23 09:50:00,170.74,170.99,170.65,170.78,15678.0,154.8341,155.0608,154.7525,154.8704,15678.0
2023-06-23 09:55:00,170.77,170.78,170.55,170.63,21937.0,154.8613,154.8704,154.6618,154.7344,21937.0
2023-06-23 10:00:00,170.64,171.09,170.5,171.02,19981.0,154.7435,155.1515,154.6165,155.0881,19981.0
2023-06-23 10:05:00,171.02,171.16,170.84,170.86,23273.0,155.0881,155.215,154.9248,154.943,23273.0
2023-06-23 10:10:00,170.95,170.95,170.53,170.6,13750.0,155.0246,155.0246,154.6437,154.7072,13750.0
2023-06-23 10:15:00,170.61,170.84,170.58,170.84,17437.0,154.7162,154.9248,154.689,154.9248,17437.0
2023-06-23 10:20:00,170.81,171.03,170.71,171.03,26420.0,154.8976,155.0971,154.8069,155.0971,26420.0
2023-06-23 10:25:00,171.02,171.02,170.75,170.83,16130.0,155.0881,155.0881,154.8432,154.9158,16130.0
2023-06-23 10:30:00,170.83,170.95,170.72,170.89,46824.0,154.9158,155.0246,154.816,154.9702,46824.0
2023-06-23 10:35:00,170.88,171.16,170.77,171.13,23220.0,154.9611,155.215,154.8613,155.1878,23220.0
2023-06-23 10:40:00,171.15,171.15,170.67,170.76,45925.0,155.2059,155.2059,154.7707,154.8523,45925.0
2023-06-23 10:45:00,170.76,170.8,170.7,170.72,24329.0,154.8523,154.8885,154.7979,154.816,24329.0
2023-06-23 10:50:00,170.73,170.81,170.6,170.68,20476.0,154.8251,154.8976,154.7072,154.7797,20476.0
2023-06-23 10:55:00,170.67,170.8,170.59,170.71,30458.0,154.7707,154.8885,154.6981,154.8069,30458.0
2023-06-23 11:00:00,170.73,170.92,170.65,170.92,28439.0,154.8251,154.9974,154.7525,154.9974,28439.0
2023-06-23 11:05:00,170.9,171.01,170.8,171.01,25232.0,154.9792,155.079,154.8885,155.079,25232.0
2023-06-23 11:10:00,171.03,171.06,170.81,170.9,39899.0,155.0971,155.1243,154.8976,154.9792,39899.0
2023-06-23 11:15:00,170.88,171.01,170.84,170.9,8436.0,154.9611,155.079,154.9248,154.9792,8436.0
2023-06-23 11:20:00,170.92,170.92,170.56,170.57,19839.0,154.9974,154.9974,154.6709,154.68,19839.0
2023-06-23 11:25:00,170.58,170.59,170.45,170.55,22180.0,154.689,154.6981,154.5712,154.6618,22180.0
2023-06-23 11:30:00,170.55,170.68,170.49,170.5,11845.0,154.6618,154.7797,154.6074,154.6165,11845.0
2023-06-23 11:35:00,170.49,170.55,170.42,170.45,13074.0,154.6074,154.6618,154.5439,154.5712,13074.0
2023-06-23 11:40:00,170.46,170.54,170.34,170.52,16690.0,154.5802,154.6528,154.4714,154.6346,16690.0
2023-06-23 11:45:00,170.52,170.56,170.31,170.32,11353.0,154.6346,154.6709,154.4442,154.4533,11353.0
2023-06-23 11:50:00,170.35,170.4,170.28,170.34,8102.0,154.4805,154.5258,154.417,154.4714,8102.0
2023-06-23 11:55:00,170.36,170.55,170.33,170.55,15376.0,154.4895,154.6618,154.4623,154.6618,15376.0
2023-06-23 12:00:00,170.55,170.66,170.29,170.34,26878.0,154.6618,154.7616,154.4261,154.4714,26878.0
2023-06-23 12:05:00,170.35,170.42,170.32,170.36,10998.0,154.4805,154.5439,154.4533,154.4895,10998.0
2023-06-23 12:10:00,170.36,170.36,170.24,170.28,9194.0,154.4895,154.4895,154.3807,154.417,9194.0
2023-06-23 12:15:00,170.26,170.43,170.24,170.39,10371.0,154.3989,154.553,154.3807,154.5167,10371.0
2023-06-23 12:20:00,170.39,170.46,170.33,170.45,12697.0,154.5167,154.5802,154.4623,154.5712,12697.0
2023-06-23 12:25:00,170.47,170.57,170.4,170.54,12259.0,154.5893,154.68,154.5258,154.6528,12259.0
2023-06-23 12:30:00,170.56,170.58,170.4,170.44,12846.0,154.6709,154.689,154.5258,154.5621,12846.0
2023-06-23 12:35:00,170.42,170.42,170.24,170.24,11230.0,154.5439,154.5439,154.3807,154.3807,11230.0
2023-06-23 12:40:00,170.27,170.36,170.24,170.36,11423.0,154.4079,154.4895,154.3807,154.4895,11423.0
2023-06-23 12:45:00,170.36,170.42,170.33,170.35,7312.0,154.4895,154.5439,154.4623,154.4805,7312.0
2023-06-23 12:50:00,170.35,170.37,170.17,170.18,12507.0,154.4805,154.4986,154.3172,154.3263,12507.0
2023-06-23 12:55:00,170.18,170.2,170.13,170.19,11697.0,154.3263,154.3444,154.281,154.3354,11697.0
2023-06-23 13:00:00,170.19,170.2,169.92,169.94,26100.0,154.3354,154.3444,154.0905,154.1087,26100.0
2023-06-23 13:05:00,169.93,170.0,169.86,169.99,34315.0,154.0996,154.1631,154.0361,154.154,34315.0
2023-06-23 13:10:00,169.99,170.01,169.89,169.94,16611.0,154.154,154.1721,154.0633,154.1087,16611.0
2023-06-23 13:15:00,169.92,170.01,169.78,169.8,19450.0,154.0905,154.1721,153.9636,153.9817,19450.0
2023-06-23 13:20:00,169.8,169.91,169.73,169.76,44871.0,153.9817,154.0815,153.9182,153.9454,44871.0
2023-06-23 13:25:00,169.77,169.81,169.73,169.8,32474.0,153.9545,153.9908,153.9182,153.9817,32474.0
2023-06-23 13:30:00,169.81,169.89,169.7,169.77,37278.0,153.9908,154.0633,153.891,153.9545,37278.0
2023-06-23 13:35:00,169.79,169.83,169.73,169.83,33849.0,153.9726,154.0089,153.9182,154.0089,33849.0
2023-06-23 13:40:00,169.88,169.94,169.79,169.84,23692.0,154.0543,154.1087,153.9726,154.018,23692.0
2023-06-23 13:45:00,169.85,169.96,169.81,169.82,25063.0,154.027,154.1268,153.9908,153.9998,25063.0
2023-06-23 13:50:00,169.81,169.94,169.81,169.87,24218.0,153.9908,154.1087,153.9908,154.0452,24218.0
2023-06-23 13:55:00,169.88,169.9,169.8,169.9,23553.0,154.0543,154.0724,153.9817,154.0724,23553.0
2023-06-23 14:00:00,169.91,169.91,169.7,169.7,16017.0,154.0815,154.0815,153.891,153.891,16017.0
2023-06-23 14:05:00,169.68,169.68,169.41,169.41,33235.0,153.8729,153.8729,153.628,153.628,33235.0
2023-06-23 14:10:00,169.39,169.5,169.31,169.33,31116.0,153.6099,153.7097,153.5374,153.5555,31116.0
2023-06-23 14:15:00,169.33,169.35,169.17,169.22,26493.0,153.5555,153.5736,153.4104,153.4557,26493.0
2023-06-23 14:20:00,169.23,169.49,169.23,169.48,19950.0,153.4648,153.7006,153.4648,153.6915,19950.0
2023-06-23 14:25:00,169.5,169.55,169.43,169.48,19763.0,153.7097,153.755,153.6462,153.6915,19763.0
2023-06-23 14:30:00,169.5,169.56,169.39,169.48,14764.0,153.7097,153.7641,153.6099,153.6915,14764.0
2023-06-23 14:35:00,169.5,169.5,169.22,169.23,20983.0,153.7097,153.7097,153.4557,153.4648,20983.0
2023-06-23 14:40:00,169.23,169.25,169.0,169.02,27934.0,153.4648,153.4829,153.2562,153.2744,27934.0
2023-06-23 14:45:00,169.03,169.03,168.76,168.94,55246.0,153.2834,153.2834,153.0386,153.2018,55246.0
2023-06-23 14:50:00,168.95,169.05,168.79,168.82,39698.0,153.2109,153.3016,153.0658,153.093,39698.0
2023-06-23 14:55:00,168.79,168.92,168.71,168.85,59621.0,153.0658,153.1837,152.9932,153.1202,59621.0
2023-06-23 15:00:00,168.86,168.97,168.75,168.91,51492.0,153.1293,153.229,153.0295,153.1746,51492.0
2023-06-23 15:05:00,168.92,169.19,168.91,169.17,26407.0,153.1837,153.4285,153.1746,153.4104,26407.0
2023-06-23 15:10:00,169.16,169.33,169.08,169.25,31393.0,153.4013,153.5555,153.3288,153.4829,31393.0
2023-06-23 15:15:00,169.25,169.35,169.17,169.34,27662.0,153.4829,153.5736,153.4104,153.5646,27662.0
2023-06-23 15:20:00,169.36,169.41,169.25,169.34,23626.0,153.5827,153.628,153.4829,153.5646,23626.0
2023-06-23 15:25:00,169.35,169.42,169.3,169.39,33855.0,153.5736,153.6371,153.5283,153.6099,33855.0
2023-06-23 15:30:00,169.38,169.43,169.08,169.09,49381.0,153.6008,153.6462,153.3288,153.3378,49381.0
2023-06-23 15:35:00,169.1,169.78,169.1,169.65,90379.0,153.3469,153.9636,153.3469,153.8457,90379.0
2023-06-23 15:40:00,169.66,169.99,169.66,169.84,60448.0,153.8547,154.154,153.8547,154.018,60448.0
2023-06-23 15:45:00,169.85,169.94,169.7,169.71,107058.0,154.027,154.1087,153.891,153.9001,107058.0
2023-06-23 15:50:00,169.7,169.98,169.32,169.81,151002.0,153.891,154.1449,153.5464,153.9908,151002.0
2023-06-23 15:55:00,169.82,169.85,169.19,169.33,569073.0,153.9998,154.027,153.4285,153.5555,569073.0
2023-06-26 09:30:00,169.22,170.93,169.22,170.59,73358.0,153.4557,155.0064,153.4557,154.6981,73358.0
2023-06-26 09:35:00,170.55,171.19,170.55,171.19,21249.0,154.6618,155.2422,154.6618,155.2422,21249.0
2023-06-26 09:40:00,171.13,171.88,171.08,171.84,32477.0,155.1878,155.8679,155.1425,155.8317,32477.0
2023-06-26 09:45:00,171.87,171.94,171.07,171.17,36724.0,155.8589,155.9223,155.1334,155.2241,36724.0
2023-06-26 09:50:00,171.15,171.6,171.08,171.44,36471.0,155.2059,155.614,155.1425,155.4689,36471.0
2023-06-26 09:55:00,171.47,171.73,171.08,171.22,24319.0,155.4961,155.7319,155.1425,155.2694,24319.0
2023-06-26 10:00:00,171.25,171.47,171.13,171.28,18945.0,155.2966,155.4961,155.1878,155.3238,18945.0
2023-06-26 10:05:00,171.27,171.55,171.07,171.12,19994.0,155.3148,155.5687,155.1334,155.1787,19994.0
2023-06-26 10:10:00,171.11,171.16,170.69,170.89,39280.0,155.1697,155.215,154.7888,154.9702,39280.0
2023-06-26 10:15:00,170.92,171.05,170.81,170.81,13950.0,154.9974,155.1153,154.8976,154.8976,13950.0
2023-06-26 10:20:00,170.76,171.13,170.75,171.04,14813.0,154.8523,155.1878,154.8432,155.1062,14813.0
2023-06-26 10:25:00,171.03,171.29,170.95,171.28,31593.0,155.0971,155.3329,155.0246,155.3238,31593.0
2023-06-26 10:30:00,171.24,171.24,171.04,171.09,14801.0,155.2876,155.2876,155.1062,155.1515,14801.0
2023-06-26 10:35:00,171.08,171.26,171.06,171.12,15467.0,155.1425,155.3057,155.1243,155.1787,15467.0
2023-06-26 10:40:00,171.04,171.04,170.69,170.78,16866.0,155.1062,155.1062,154.7888,154.8704,16866.0
2023-06-26 10:45:00,170.71,171.18,170.7,171.16,8058.0,154.8069,155.2331,154.7979,155.215,8058.0
2023-06-26 10:50:00,171.13,171.27,171.12,171.27,22769.0,155.1878,155.3148,155.1787,155.3148,22769.0
2023-06-26 10:55:00,171.23,171.23,171.1,171.12,26809.0,155.2785,155.2785,155.1606,155.1787,26809.0
2023-06-26 11:00:00,171.19,171.2,170.85,170.86,16540.0,155.2422,155.2513,154.9339,154.943,16540.0
2023-06-26 11:05:00,170.85,170.99,170.78,170.88,29644.0,154.9339,155.0608,154.8704,154.9611,29644.0
2023-06-26 11:10:00,170.86,170.91,170.83,170.83,10519.0,154.943,154.9883,154.9158,154.9158,10519.0
2023-06-26 11:15:00,170.81,171.0,170.78,170.88,10994.0,154.8976,155.0699,154.8704,154.9611,10994.0
2023-06-26 11:20:00,170.88,170.93,170.79,170.83,20009.0,154.9611,155.0064,154.8795,154.9158,20009.0
2023-06-26 11:25:00,170.86,171.07,170.85,170.9,21866.0,154.943,155.1334,154.9339,154.9792,21866.0
2023-06-26 11:30:00,170.94,171.04,170.86,170.88,14897.0,155.0155,155.1062,154.943,154.9611,14897.0
2023-06-26 11:35:00,170.85,171.09,170.83,171.07,18749.0,154.9339,155.1515,154.9158,155.1334,18749.0
2023-06-26 11:40:00,171.08,171.21,171.05,171.08,31944.0,155.1425,155.2604,155.1153,155.1425,31944.0
2023-06-26 11:45:00,171.08,171.12,170.93,171.11,23581.0,155.1425,155.1787,155.0064,155.1697,23581.0
2023-06-26 11:50:00,171.14,171.37,171.14,171.34,21450.0,155.1969,155.4054,155.1969,155.3782,21450.0
2023-06-26 11:55:00,171.36,171.58,171.17,171.56,26371.0,155.3964,155.5959,155.2241,155.5777,26371.0
2023-06-26 12:00:00,171.61,171.69,171.54,171.61,9440.0,155.6231,155.6956,155.5596,155.6231,9440.0
2023-06-26 12:05:00,171.56,171.7,171.48,171.58,8113.0,155.5777,155.7047,155.5052,155.5959,8113.0
2023-06-26 12:10:00,171.59,171.7,171.5,171.67,20573.0,155.605,155.7047,155.5233,155.6775,20573.0
2023-06-26 12:15:00,171.69,171.86,171.68,171.75,21060.0,155.6956,155.8498,155.6866,155.75,21060.0
2023-06-26 12:20:00,171.75,172.09,171.71,172.09,33106.0,155.75,156.0584,155.7138,156.0584,33106.0
2023-06-26 12:25:00,172.08,172.3,171.99,172.23,27594.0,156.0493,156.2488,155.9677,156.1853,27594.0
2023-06-26 12:30:00,172.22,172.25,172.08,172.08,7523.0,156.1763,156.2035,156.0493,156.0493,7523.0
2023-06-26 12:35:00,172.12,172.37,172.06,172.06,26904.0,156.0856,156.3123,156.0312,156.0312,26904.0
2023-06-26 12:40:00,172.11,172.18,172.02,172.06,8587.0,156.0765,156.14,155.9949,156.0312,8587.0
2023-06-26 12:45:00,172.11,172.29,172.06,172.24,22229.0,156.0765,156.2397,156.0312,156.1944,22229.0
2023-06-26 12:50:00,172.25,172.42,172.25,172.36,18048.0,156.2035,156.3576,156.2035,156.3032,18048.0
2023-06-26 12:55:00,172.38,172.42,172.31,172.42,20473.0,156.3214,156.3576,156.2579,156.3576,20473.0
2023-06-26 13:00:00,172.42,172.52,172.4,172.42,25025.0,156.3576,156.4483,156.3395,156.3576,25025.0
2023-06-26 13:05:00,172.41,172.51,172.41,172.49,9523.0,156.3486,156.4392,156.3486,156.4211,9523.0
2023-06-26 13:10:00,172.47,172.52,172.34,172.43,16205.0,156.403,156.4483,156.2851,156.3667,16205.0
2023-06-26 13:15:00,172.46,172.56,172.4,172.52,18398.0,156.3939,156.4846,156.3395,156.4483,18398.0
2023-06-26 13:20:00,172.47,172.74,172.46,172.46,17923.0,156.403,156.6478,156.3939,156.3939,17923.0
2023-06-26 13:25:00,172.45,172.71,172.35,172.7,18777.0,156.3848,156.6206,156.2942,156.6115,18777.0
2023-06-26 13:30:00,172.72,172.77,172.44,172.46,43575.0,156.6297,156.675,156.3758,156.3939,43575.0
2023-06-26 13:35:00,172.45,172.67,172.45,172.64,39363.0,156.3848,156.5843,156.3848,156.5571,39363.0
2023-06-26 13:40:00,172.64,172.83,172.46,172.79,49056.0,156.5571,156.7294,156.3939,156.6932,49056.0
2023-06-26 13:45:00,172.8,172.82,172.48,172.51,31749.0,156.7022,156.7204,156.412,156.4392,31749.0
2023-06-26 13:50:00,172.49,172.52,172.19,172.21,23654.0,156.4211,156.4483,156.1491,156.1672,23654.0
2023-06-26 13:55:00,172.21,172.27,172.07,172.12,27042.0,156.1672,156.2216,156.0402,156.0856,27042.0
2023-06-26 14:00:00,172.12,172.39,172.1,172.36,20012.0,156.0856,156.3304,156.0674,156.3032,20012.0
2023-06-26 14:05:00,172.32,172.35,172.19,172.29,10280.0,156.2669,156.2942,156.1491,156.2397,10280.0
2023-06-26 14:10:00,172.3,172.37,172.22,172.27,9829.0,156.2488,156.3123,156.1763,156.2216,9829.0
2023-06-26 14:15:00,172.29,172.44,172.24,172.28,11728.0,156.2397,156.3758,156.1944,156.2307,11728.0
2023-06-26 14:20:00,172.29,172.61,172.28,172.59,17251.0,156.2397,156.5299,156.2307,156.5118,17251.0
2023-06-26 14:25:00,172.61,172.76,172.58,172.72,21477.0,156.5299,156.666,156.5027,156.6297,21477.0
2023-06-26 14:30:00,172.7,172.72,172.52,172.66,21036.0,156.6115,156.6297,156.4483,156.5753,21036.0
2023-06-26 14:35:00,172.63,172.88,172.62,172.88,16782.0,156.5481,156.7748,156.539,156.7748,16782.0
2023-06-26 14:40:00,172.86,172.95,172.74,172.78,23230.0,156.7566,156.8383,156.6478,156.6841,23230.0
2023-06-26 14:45:00,172.82,172.97,172.8,172.95,15302.0,156.7204,156.8564,156.7022,156.8383,15302.0
2023-06-26 14:50:00,172.97,172.98,172.83,172.92,13192.0,156.8564,156.8655,156.7294,156.8111,13192.0
2023-06-26 14:55:00,172.9,172.98,172.82,172.96,16031.0,156.7929,156.8655,156.7204,156.8473,16031.0
2023-06-26 15:00:00,172.94,173.02,172.92,172.95,18271.0,156.8292,156.9017,156.8111,156.8383,18271.0
2023-06-26 15:05:00,172.96,173.0,172.9,172.97,15977.0,156.8473,156.8836,156.7929,156.8564,15977.0
2023-06-26 15:10:00,172.98,173.0,172.89,172.94,22649.0,156.8655,156.8836,156.7838,156.8292,22649.0
2023-06-26 15:15:00,172.95,173.03,172.89,172.97,28148.0,156.8383,156.9108,156.7838,156.8564,28148.0
2023-06-26 15:20:00,172.94,173.04,172.89,172.92,27447.0,156.8292,156.9199,156.7838,156.8111,27447.0
2023-06-26 15:25:00,172.95,172.99,172.81,172.82,33647.0,156.8383,156.8745,156.7113,156.7204,33647.0
2023-06-26 15:30:00,172.82,172.96,172.74,172.84,40788.0,156.7204,156.8473,156.6478,156.7385,40788.0
2023-06-26 15:35:00,172.83,172.86,172.59,172.59,74191.0,156.7294,156.7566,156.5118,156.5118,74191.0
2023-06-26 15:40:00,172.59,172.61,172.45,172.53,66849.0,156.5118,156.5299,156.3848,156.4574,66849.0
2023-06-26 15:45:00,172.51,172.51,172.29,172.43,68991.0,156.4392,156.4392,156.2397,156.3667,68991.0
2023-06-26 15:50:00,172.41,172.54,172.23,172.51,103124.0,156.3486,156.4665,156.1853,156.4392,103124.0
2023-06-26 15:55:00,172.54,172.87,172.42,172.81,305620.0,156.4665,156.7657,156.3576,156.7113,305620.0
2023-06-27 09:30:00,173.39,173.88,172.9,173.17,59066.0,157.2373,157.6816,156.7929,157.0378,59066.0
2023-06-27 09:35:00,173.13,173.28,172.88,173.0,13405.0,157.0015,157.1375,156.7748,156.8836,13405.0
2023-06-27 09:40:00,173.05,173.54,173.02,173.02,20767.0,156.9289,157.3733,156.9017,156.9017,20767.0
2023-06-27 09:45:00,173.06,173.11,172.47,172.65,11881.0,156.938,156.9833,156.403,156.5662,11881.0
2023-06-27 09:50:00,172.65,173.18,172.64,172.87,7636.0,156.5662,157.0468,156.5571,156.7657,7636.0
2023-06-27 09:55:00,172.79,173.38,172.79,173.25,8155.0,156.6932,157.2282,156.6932,157.1103,8155.0
2023-06-27 10:00:00,173.37,173.52,173.17,173.46,6039.0,157.2191,157.3552,157.0378,157.3007,6039.0
2023-06-27 10:05:00,173.42,173.66,173.33,173.33,8989.0,157.2645,157.4821,157.1829,157.1829,8989.0
2023-06-27 10:10:00,173.33,173.72,173.26,173.72,8120.0,157.1829,157.5365,157.1194,157.5365,8120.0
2023-06-27 10:15:00,173.78,173.98,173.75,173.92,9968.0,157.5909,157.7723,157.5637,157.7179,9968.0
2023-06-27 10:20:00,173.76,173.97,173.76,173.97,8829.0,157.5728,157.7632,157.5728,157.7632,8829.0
2023-06-27 10:25:00,173.98,174.02,173.79,173.79,10772.0,157.7723,157.8086,157.6,157.6,10772.0
2023-06-27 10:30:00,173.84,174.02,173.82,173.85,26272.0,157.6453,157.8086,157.6272,157.6544,26272.0
2023-06-27 10:35:00,173.85,173.88,173.76,173.81,15140.0,157.6544,157.6816,157.5728,157.6181,15140.0
2023-06-27 10:40:00,173.81,173.81,173.52,173.67,14362.0,157.6181,157.6181,157.3552,157.4912,14362.0
2023-06-27 10:45:00,173.69,173.79,173.6,173.67,10244.0,157.5093,157.6,157.4277,157.4912,10244.0
2023-06-27 10:50:00,173.64,173.8,173.57,173.78,23991.0,157.464,157.6091,157.4005,157.5909,23991.0
2023-06-27 10:55:00,173.82,174.19,173.75,174.14,29951.0,157.6272,157.9627,157.5637,157.9174,29951.0
2023-06-27 11:00:00,174.13,174.39,174.05,174.24,21332.0,157.9083,158.1441,157.8358,158.0081,21332.0
2023-06-27 11:05:00,174.31,174.63,174.28,174.48,13595.0,158.0716,158.3617,158.0444,158.2257,13595.0
2023-06-27 11:10:00,174.48,174.91,174.47,174.91,18541.0,158.2257,158.6157,158.2167,158.6157,18541.0
2023-06-27 11:15:00,174.91,175.08,174.79,174.85,83717.0,158.6157,158.7698,158.5068,158.5613,83717.0
2023-06-27 11:20:00,174.85,175.02,174.77,174.89,46883.0,158.5613,158.7154,158.4887,158.5975,46883.0
2023-06-27 11:25:00,174.9,175.06,174.82,175.0,52613.0,158.6066,158.7517,158.534,158.6973,52613.0
2023-06-27 11:30:00,175.02,175.24,175.02,175.04,17904.0,158.7154,158.9149,158.7154,158.7336,17904.0
2023-06-27 11:35:00,175.05,175.45,175.04,175.39,13640.0,158.7426,159.1054,158.7336,159.0509,13640.0
2023-06-27 11:40:00,175.39,175.47,175.15,175.15,12959.0,159.0509,159.1235,158.8333,158.8333,12959.0
2023-06-27 11:45:00,175.13,175.34,175.13,175.24,12079.0,158.8152,159.0056,158.8152,158.9149,12079.0
2023-06-27 11:50:00,175.23,175.26,175.07,175.19,10164.0,158.9059,158.9331,158.7608,158.8696,10164.0
2023-06-27 11:55:00,175.18,175.49,175.17,175.37,11527.0,158.8605,159.1416,158.8514,159.0328,11527.0
2023-06-27 12:00:00,175.35,175.42,175.15,175.23,9471.0,159.0147,159.0782,158.8333,158.9059,9471.0
2023-06-27 12:05:00,175.23,175.35,175.14,175.2,9245.0,158.9059,159.0147,158.8242,158.8786,9245.0
2023-06-27 12:10:00,175.2,175.3,175.14,175.28,10800.0,158.8786,158.9693,158.8242,158.9512,10800.0
2023-06-27 12:15:00,175.28,175.32,175.19,175.28,8632.0,158.9512,158.9875,158.8696,158.9512,8632.0
2023-06-27 12:20:00,175.31,175.34,175.19,175.24,6078.0,158.9784,159.0056,158.8696,158.9149,6078.0
2023-06-27 12:25:00,175.27,175.29,175.14,175.24,6023.0,158.9421,158.9603,158.8242,158.9149,6023.0
2023-06-27 12:30:00,175.24,175.25,175.13,175.22,6686.0,158.9149,158.924,158.8152,158.8968,6686.0
2023-06-27 12:35:00,175.21,175.4,175.21,175.36,18025.0,158.8877,159.06,158.8877,159.0237,18025.0
2023-06-27 12:40:00,175.35,175.35,175.13,175.13,7722.0,159.0147,159.0147,158.8152,158.8152,7722.0
2023-06-27 12:45:00,175.16,175.16,174.94,175.06,9667.0,158.8424,158.8424,158.6429,158.7517,9667.0
2023-06-27 12:50:00,175.04,175.07,174.85,174.85,5117.0,158.7336,158.7608,158.5613,158.5613,5117.0
2023-06-27 12:55:00,174.83,174.94,174.64,174.78,8721.0,158.5431,158.6429,158.3708,158.4978,8721.0
2023-06-27 13:00:00,174.81,174.83,174.61,174.64,6811.0,158.525,158.5431,158.3436,158.3708,6811.0
2023-06-27 13:05:00,174.62,174.75,174.54,174.75,6968.0,158.3527,158.4706,158.2801,158.4706,6968.0
2023-06-27 13:10:00,174.73,174.76,174.63,174.69,13318.0,158.4524,158.4796,158.3617,158.4162,13318.0
2023-06-27 13:15:00,174.69,174.75,174.6,174.68,9638.0,158.4162,158.4706,158.3345,158.4071,9638.0
2023-06-27 13:20:00,174.66,174.81,174.64,174.81,10157.0,158.389,158.525,158.3708,158.525,10157.0
2023-06-27 13:25:00,174.78,174.84,174.66,174.67,4665.0,158.4978,158.5522,158.389,158.398,4665.0
2023-06-27 13:30:00,174.67,174.9,174.67,174.84,8347.0,158.398,158.6066,158.398,158.5522,8347.0
2023-06-27 13:35:00,174.85,174.88,174.66,174.75,12823.0,158.5613,158.5885,158.389,158.4706,12823.0
2023-06-27 13:40:00,174.71,174.94,174.69,174.91,7731.0,158.4343,158.6429,158.4162,158.6157,7731.0
2023-06-27 13:45:00,174.91,174.96,174.73,174.73,17866.0,158.6157,158.661,158.4524,158.4524,17866.0
2023-06-27 13:50:00,174.75,174.94,174.74,174.83,8056.0,158.4706,158.6429,158.4615,158.5431,8056.0
2023-06-27 13:55:00,174.83,174.86,174.71,174.77,11969.0,158.5431,158.5703,158.4343,158.4887,11969.0
2023-06-27 14:00:00,174.75,174.77,174.65,174.77,8334.0,158.4706,158.4887,158.3799,158.4887,8334.0
2023-06-27 14:05:00,174.75,174.78,174.55,174.61,16916.0,158.4706,158.4978,158.2892,158.3436,16916.0
2023-06-27 14:10:00,174.67,174.69,174.53,174.56,6778.0,158.398,158.4162,158.2711,158.2983,6778.0
2023-06-27 14:15:00,174.57,174.61,174.54,174.61,9290.0,158.3073,158.3436,158.2801,158.3436,9290.0
2023-06-27 14:20:00,174.62,174.67,174.57,174.67,10622.0,158.3527,158.398,158.3073,158.398,10622.0
2023-06-27 14:25:00,174.69,174.69,174.6,174.62,15160.0,158.4162,158.4162,158.3345,158.3527,15160.0
2023-06-27 14:30:00,174.65,174.74,174.53,174.53,10270.0,158.3799,158.4615,158.2711,158.2711,10270.0
2023-06-27 14:35:00,174.54,174.58,174.31,174.34,11091.0,158.2801,158.3164,158.0716,158.0988,11091.0
2023-06-27 14:40:00,174.32,174.41,174.31,174.38,10412.0,158.0806,158.1622,158.0716,158.135,10412.0
2023-06-27 14:45:00,174.37,174.65,174.37,174.57,13820.0,158.126,158.3799,158.126,158.3073,13820.0
2023-06-27 14:50:00,174.58,174.65,174.47,174.47,9530.0,158.3164,158.3799,158.2167,158.2167,9530.0
2023-06-27 14:55:00,174.49,174.57,174.37,174.49,71433.0,158.2348,158.3073,158.126,158.2348,71433.0
2023-06-27 15:00:00,174.53,174.58,174.42,174.43,17727.0,158.2711,158.3164,158.1713,158.1804,17727.0
2023-06-27 15:05:00,174.45,174.48,174.35,174.37,18658.0,158.1985,158.2257,158.1078,158.126,18658.0
2023-06-27 15:10:00,174.37,174.61,174.32,174.55,19034.0,158.126,158.3436,158.0806,158.2892,19034.0
2023-06-27 15:15:00,174.57,174.69,174.53,174.66,18233.0,158.3073,158.4162,158.2711,158.389,18233.0
2023-06-27 15:20:00,174.68,174.68,174.47,174.66,8957.0,158.4071,158.4071,158.2167,158.389,8957.0
2023-06-27 15:25:00,174.66,174.79,174.65,174.75,27431.0,158.389,158.5068,158.3799,158.4706,27431.0
2023-06-27 15:30:00,174.74,174.96,174.66,174.74,48282.0,158.4615,158.661,158.389,158.4615,48282.0
2023-06-27 15:35:00,174.74,174.75,174.55,174.6,23691.0,158.4615,158.4706,158.2892,158.3345,23691.0
2023-06-27 15:40:00,174.61,174.71,174.54,174.67,28606.0,158.3436,158.4343,158.2801,158.398,28606.0
2023-06-27 15:45:00,174.67,174.85,174.67,174.78,32270.0,158.398,158.5613,158.398,158.4978,32270.0
2023-06-27 15:50:00,174.76,174.92,174.65,174.87,55627.0,158.4796,158.6247,158.3799,158.5794,55627.0
2023-06-27 15:55:00,174.89,174.91,174.67,174.67,182844.0,158.5975,158.6157,158.398,158.398,182844.0
2023-06-28 09:30:00,174.12,174.51,173.74,173.9,50114.0,157.8993,158.2529,157.5547,157.6998,50114.0
2023-06-28 09:35:00,173.7,174.24,173.7,174.24,11020.0,157.5184,158.0081,157.5184,158.0081,11020.0
2023-06-28 09:40:00,174.24,174.39,174.06,174.36,11385.0,158.0081,158.1441,157.8448,158.1169,11385.0
2023-06-28 09:45:00,174.31,174.45,173.87,173.87,15973.0,158.0716,158.1985,157.6725,157.6725,15973.0
2023-06-28 09:50:00,173.79,174.42,173.66,174.35,27979.0,157.6,158.1713,157.4821,158.1078,27979.0
2023-06-28 09:55:00,174.39,174.76,174.27,174.76,12391.0,158.1441,158.4796,158.0353,158.4796,12391.0
2023-06-28 10:00:00,174.68,174.8,174.58,174.75,14393.0,158.4071,158.5159,158.3164,158.4706,14393.0
2023-06-28 10:05:00,174.79,175.0,174.74,174.93,26495.0,158.5068,158.6973,158.4615,158.6338,26495.0
2023-06-28 10:10:00,174.97,175.06,174.71,174.81,20830.0,158.6701,158.7517,158.4343,158.525,20830.0
2023-06-28 10:15:00,174.79,174.85,174.74,174.8,9499.0,158.5068,158.5613,158.4615,158.5159,9499.0
2023-06-28 10:20:00,174.8,174.91,174.65,174.72,27344.0,158.5159,158.6157,158.3799,158.4434,27344.0
2023-06-28 10:25:00,174.71,174.87,174.64,174.84,25719.0,158.4343,158.5794,158.3708,158.5522,25719.0
2023-06-28 10:30:00,174.88,174.88,174.66,174.75,27796.0,158.5885,158.5885,158.389,158.4706,27796.0
2023-06-28 10:35:00,174.77,174.85,174.7,174.75,14924.0,158.4887,158.5613,158.4252,158.4706,14924.0
2023-06-28 10:40:00,174.75,174.78,174.52,174.61,15247.0,158.4706,158.4978,158.262,158.3436,15247.0
2023-06-28 10:45:00,174.57,174.6,174.39,174.53,10981.0,158.3073,158.3345,158.1441,158.2711,10981.0
2023-06-28 10:50:00,174.49,174.73,174.48,174.63,14141.0,158.2348,158.4524,158.2257,158.3617,14141.0
2023-06-28 10:55:00,174.61,174.61,174.36,174.44,11885.0,158.3436,158.3436,158.1169,158.1894,11885.0
2023-06-28 11:00:00,174.45,174.55,174.1,174.12,18508.0,158.1985,158.2892,157.8811,157.8993,18508.0
2023-06-28 11:05:00,174.13,174.23,174.09,174.13,16519.0,157.9083,157.999,157.8721,157.9083,16519.0
2023-06-28 11:10:00,174.18,174.37,174.11,174.26,15477.0,157.9537,158.126,157.8902,158.0262,15477.0
2023-06-28 11:15:00,174.34,174.53,174.27,174.44,6026.0,158.0988,158.2711,158.0353,158.1894,6026.0
2023-06-28 11:20:00,174.45,174.48,174.25,174.27,8500.0,158.1985,158.2257,158.0171,158.0353,8500.0
2023-06-28 11:25:00,174.2,174.49,174.16,174.46,7643.0,157.9718,158.2348,157.9355,158.2076,7643.0
2023-06-28 11:30:00,174.52,174.66,174.46,174.65,14979.0,158.262,158.389,158.2076,158.3799,14979.0
2023-06-28 11:35:00,174.61,174.7,174.6,174.68,30030.0,158.3436,158.4252,158.3345,158.4071,30030.0
2023-06-28 11:40:00,174.64,174.73,174.53,174.56,7106.0,158.3708,158.4524,158.2711,158.2983,7106.0
2023-06-28 11:45:00,174.55,174.68,174.51,174.6,7572.0,158.2892,158.4071,158.2529,158.3345,7572.0
2023-06-28 11:50:00,174.66,174.77,174.63,174.77,4206.0,158.389,158.4887,158.3617,158.4887,4206.0
2023-06-28 11:55:00,174.75,174.84,174.67,174.77,9252.0,158.4706,158.5522,158.398,158.4887,9252.0
2023-06-28 12:00:00,174.8,174.8,174.68,174.78,3745.0,158.5159,158.5159,158.4071,158.4978,3745.0
2023-06-28 12:05:00,174.8,174.8,174.67,174.78,5757.0,158.5159,158.5159,158.398,158.4978,5757.0
2023-06-28 12:10:00,174.8,174.98,174.77,174.97,9510.0,158.5159,158.6791,158.4887,158.6701,9510.0
2023-06-28 12:15:00,174.99,175.07,174.95,174.96,9254.0,158.6882,158.7608,158.6519,158.661,9254.0
2023-06-28 12:20:00,174.95,175.25,174.93,175.24,26973.0,158.6519,158.924,158.6338,158.9149,26973.0
2023-06-28 12:25:00,175.22,175.38,175.2,175.38,19966.0,158.8968,159.0419,158.8786,159.0419,19966.0
2023-06-28 12:30:00,175.41,175.63,175.23,175.32,13124.0,159.0691,159.2686,158.9059,158.9875,13124.0
2023-06-28 12:35:00,175.29,175.48,175.29,175.34,29073.0,158.9603,159.1326,158.9603,159.0056,29073.0
2023-06-28 12:40:00,175.37,175.51,175.01,175.04,13110.0,159.0328,159.1598,158.7063,158.7336,13110.0
2023-06-28 12:45:00,175.01,175.23,174.99,175.12,6510.0,158.7063,158.9059,158.6882,158.8061,6510.0
2023-06-28 12:50:00,175.07,175.24,174.98,175.08,22096.0,158.7608,158.9149,158.6791,158.7698,22096.0
2023-06-28 12:55:00,175.05,175.47,174.95,175.41,22809.0,158.7426,159.1235,158.6519,159.0691,22809.0
2023-06-28 13:00:00,175.39,175.48,175.18,175.24,16064.0,159.0509,159.1326,158.8605,158.9149,16064.0
2023-06-28 13:05:00,175.22,175.37,175.22,175.3,34078.0,158.8968,159.0328,158.8968,158.9693,34078.0
2023-06-28 13:10:00,175.29,175.3,175.01,175.12,15499.0,158.9603,158.9693,158.7063,158.8061,15499.0
2023-06-28 13:15:00,175.13,175.37,175.11,175.33,7790.0,158.8152,159.0328,158.797,158.9965,7790.0
2023-06-28 13:20:00,175.29,175.41,175.25,175.39,13203.0,158.9603,159.0691,158.924,159.0509,13203.0
2023-06-28 13:25:00,175.41,175.46,175.33,175.43,9477.0,159.0691,159.1144,158.9965,159.0872,9477.0
2023-06-28 13:30:00,175.46,175.49,175.3,175.3,10303.0,159.1144,159.1416,158.9693,158.9693,10303.0
2023-06-28 13:35:00,175.27,175.38,175.27,175.38,4752.0,158.9421,159.0419,158.9421,159.0419,4752.0
2023-06-28 13:40:00,175.36,175.41,175.24,175.24,6376.0,159.0237,159.0691,158.9149,158.9149,6376.0
2023-06-28 13:45:00,175.22,175.28,175.19,175.24,7020.0,158.8968,158.9512,158.8696,158.9149,7020.0
2023-06-28 13:50:00,175.23,175.26,175.08,175.22,12212.0,158.9059,158.9331,158.7698,158.8968,12212.0
2023-06-28 13:55:00,175.24,175.34,175.22,175.31,6639.0,158.9149,159.0056,158.8968,158.9784,6639.0
2023-06-28 14:00:00,175.33,175.43,175.25,175.37,10554.0,158.9965,159.0872,158.924,159.0328,10554.0
2023-06-28 14:05:00,175.37,175.37,175.22,175.28,6579.0,159.0328,159.0328,158.8968,158.9512,6579.0
2023-06-28 14:10:00,175.32,175.38,175.27,175.33,5758.0,158.9875,159.0419,158.9421,158.9965,5758.0
2023-06-28 14:15:00,175.37,175.37,175.23,175.25,7345.0,159.0328,159.0328,158.9059,158.924,7345.0
2023-06-28 14:20:00,175.24,175.34,175.23,175.34,8547.0,158.9149,159.0056,158.9059,159.0056,8547.0
2023-06-28 14:25:00,175.34,175.35,175.23,175.31,5097.0,159.0056,159.0147,158.9059,158.9784,5097.0
2023-06-28 14:30:00,175.31,175.39,175.31,175.39,7827.0,158.9784,159.0509,158.9784,159.0509,7827.0
2023-06-28 14:35:00,175.36,175.4,175.28,175.36,6165.0,159.0237,159.06,158.9512,159.0237,6165.0
2023-06-28 14:40:00,175.33,175.44,175.21,175.33,16295.0,158.9965,159.0963,158.8877,158.9965,16295.0
2023-06-28 14:45:00,175.31,175.37,175.25,175.33,8152.0,158.9784,159.0328,158.924,158.9965,8152.0
2023-06-28 14:50:00,175.34,175.4,175.31,175.31,9206.0,159.0056,159.06,158.9784,158.9784,9206.0
2023-06-28 14:55:00,175.28,175.43,175.25,175.34,12762.0,158.9512,159.0872,158.924,159.0056,12762.0
2023-06-28 15:00:00,175.41,175.41,175.25,175.38,8203.0,159.0691,159.0691,158.924,159.0419,8203.0
2023-06-28 15:05:00,175.36,175.36,175.2,175.35,11199.0,159.0237,159.0237,158.8786,159.0147,11199.0
2023-06-28 15:10:00,175.34,175.64,175.3,175.62,22415.0,159.0056,159.2777,158.9693,159.2595,22415.0
2023-06-28 15:15:00,175.62,175.84,175.57,175.83,22970.0,159.2595,159.459,159.2142,159.45,22970.0
2023-06-28 15:20:00,175.85,176.08,175.85,176.06,45030.0,159.4681,159.6767,159.4681,159.6585,45030.0
2023-06-28 15:25:00,176.02,176.08,175.58,175.65,41354.0,159.6223,159.6767,159.2232,159.2867,41354.0
2023-06-28 15:30:00,175.63,175.65,175.48,175.52,44113.0,159.2686,159.2867,159.1326,159.1688,44113.0
2023-06-28 15:35:00,175.51,175.52,175.36,175.5,29189.0,159.1598,159.1688,159.0237,159.1507,29189.0
2023-06-28 15:40:00,175.49,175.69,175.44,175.47,58031.0,159.1416,159.323,159.0963,159.1235,58031.0
2023-06-28 15:45:00,175.48,175.62,175.42,175.42,32789.0,159.1326,159.2595,159.0782,159.0782,32789.0
2023-06-28 15:50:00,175.4,175.75,175.32,175.55,53671.0,159.06,159.3774,158.9875,159.196,53671.0
2023-06-28 15:55:00,175.53,175.77,175.48,175.69,203701.0,159.1779,159.3955,159.1326,159.323,203701.0
2023-06-29 09:30:00,175.42,175.74,174.93,175.25,41239.0,159.0782,159.3683,158.6338,158.924,41239.0
2023-06-29 09:35:00,175.28,175.6,175.14,175.59,18544.0,158.9512,159.2414,158.8242,159.2323,18544.0
2023-06-29 09:40:00,175.6,175.69,175.09,175.14,15216.0,159.2414,159.323,158.7789,158.8242,15216.0
2023-06-29 09:45:00,175.09,175.49,175.04,175.41,10275.0,158.7789,159.1416,158.7336,159.0691,10275.0
2023-06-29 09:50:00,175.45,175.57,175.27,175.41,13331.0,159.1054,159.2142,158.9421,159.0691,13331.0
2023-06-29 09:55:00,175.44,175.5,175.22,175.38,10854.0,159.0963,159.1507,158.8968,159.0419,10854.0
2023-06-29 10:00:00,175.44,175.81,175.44,175.76,5331.0,159.0963,159.4318,159.0963,159.3865,5331.0
2023-06-29 10:05:00,175.77,175.87,175.37,175.5,15814.0,159.3955,159.4862,159.0328,159.1507,15814.0
2023-06-29 10:10:00,175.45,175.65,175.36,175.65,6362.0,159.1054,159.2867,159.0237,159.2867,6362.0
2023-06-29 10:15:00,175.76,175.8,175.49,175.59,23021.0,159.3865,159.4228,159.1416,159.2323,23021.0
2023-06-29 10:20:00,175.56,175.61,175.17,175.17,9634.0,159.2051,159.2505,158.8514,158.8514,9634.0
2023-06-29 10:25:00,175.13,175.34,175.06,175.32,9909.0,158.8152,159.0056,158.7517,158.9875,9909.0
2023-06-29 10:30:00,175.35,175.44,175.14,175.35,6999.0,159.0147,159.0963,158.8242,159.0147,6999.0
2023-06-29 10:35:00,175.37,175.42,175.15,175.24,6392.0,159.0328,159.0782,158.8333,158.9149,6392.0
2023-06-29 10:40:00,175.22,175.25,174.88,175.02,19480.0,158.8968,158.924,158.5885,158.7154,19480.0
2023-06-29 10:45:00,175.0,175.09,174.78,175.01,8367.0,158.6973,158.7789,158.4978,158.7063,8367.0
2023-06-29 10:50:00,175.03,175.11,174.89,174.93,7168.0,158.7245,158.797,158.5975,158.6338,7168.0
2023-06-29 10:55:00,174.96,175.16,174.93,175.05,26015.0,158.661,158.8424,158.6338,158.7426,26015.0
2023-06-29 11:00:00,175.07,175.16,175.02,175.06,10971.0,158.7608,158.8424,158.7154,158.7517,10971.0
2023-06-29 11:05:00,175.06,175.15,174.99,175.0,6122.0,158.7517,158.8333,158.6882,158.6973,6122.0
2023-06-29 11:10:00,174.95,175.1,174.91,175.03,13241.0,158.6519,158.788,158.6157,158.7245,13241.0
2023-06-29 11:15:00,175.0,175.13,174.95,175.0,8336.0,158.6973,158.8152,158.6519,158.6973,8336.0
2023-06-29 11:20:00,175.02,175.42,175.0,175.38,14584.0,158.7154,159.0782,158.6973,159.0419,14584.0
2023-06-29 11:25:00,175.4,175.54,175.26,175.26,26096.0,159.06,159.187,158.9331,158.9331,26096.0
2023-06-29 11:30:00,175.26,175.35,175.1,175.2,23784.0,158.9331,159.0147,158.788,158.8786,23784.0
2023-06-29 11:35:00,175.2,175.28,175.14,175.23,9935.0,158.8786,158.9512,158.8242,158.9059,9935.0
2023-06-29 11:40:00,175.22,175.31,175.05,175.05,11367.0,158.8968,158.9784,158.7426,158.7426,11367.0
2023-06-29 11:45:00,175.06,175.13,174.98,175.1,6529.0,158.7517,158.8152,158.6791,158.788,6529.0
2023-06-29 11:50:00,175.16,175.31,175.16,175.26,8664.0,158.8424,158.9784,158.8424,158.9331,8664.0
2023-06-29 11:55:00,175.22,175.27,175.13,175.26,14117.0,158.8968,158.9421,158.8152,158.9331,14117.0
2023-06-29 12:00:00,175.31,175.32,175.18,175.22,5608.0,158.9784,158.9875,158.8605,158.8968,5608.0
2023-06-29 12:05:00,175.27,175.64,175.26,175.61,6366.0,158.9421,159.2777,158.9331,159.2505,6366.0
2023-06-29 12:10:00,175.58,175.7,175.43,175.54,17647.0,159.2232,159.3321,159.0872,159.187,17647.0
2023-06-29 12:15:00,175.56,175.66,175.46,175.64,5407.0,159.2051,159.2958,159.1144,159.2777,5407.0
2023-06-29 12:20:00,175.68,175.79,175.64,175.66,3810.0,159.3139,159.4137,159.2777,159.2958,3810.0
2023-06-29 12:25:00,175.63,175.75,175.56,175.71,6718.0,159.2686,159.3774,159.2051,159.3411,6718.0
2023-06-29 12:30:00,175.7,175.75,175.6,175.67,4781.0,159.3321,159.3774,159.2414,159.3049,4781.0
2023-06-29 12:35:00,175.7,175.79,175.65,175.71,6663.0,159.3321,159.4137,159.2867,159.3411,6663.0
2023-06-29 12:40:00,175.7,175.71,175.56,175.56,5412.0,159.3321,159.3411,159.2051,159.2051,5412.0
2023-06-29 12:45:00,175.58,175.63,175.44,175.56,21139.0,159.2232,159.2686,159.0963,159.2051,21139.0
2023-06-29 12:50:00,175.52,175.6,175.35,175.36,8319.0,159.1688,159.2414,159.0147,159.0237,8319.0
2023-06-29 12:55:00,175.34,175.37,175.17,175.31,7818.0,159.0056,159.0328,158.8514,158.9784,7818.0
2023-06-29 13:00:00,175.28,175.34,175.13,175.16,11841.0,158.9512,159.0056,158.8152,158.8424,11841.0
2023-06-29 13:05:00,175.15,175.16,174.96,175.11,13052.0,158.8333,158.8424,158.661,158.797,13052.0
2023-06-29 13:10:00,175.1,175.12,174.85,175.05,20289.0,158.788,158.8061,158.5613,158.7426,20289.0
2023-06-29 13:15:00,175.05,175.21,175.05,175.19,6173.0,158.7426,158.8877,158.7426,158.8696,6173.0
2023-06-29 13:20:00,175.16,175.65,175.14,175.63,30168.0,158.8424,159.2867,158.8242,159.2686,30168.0
2023-06-29 13:25:00,175.61,175.68,175.46,175.5,19495.0,159.2505,159.3139,159.1144,159.1507,19495.0
2023-06-29 13:30:00,175.51,175.6,175.4,175.4,10822.0,159.1598,159.2414,159.06,159.06,10822.0
2023-06-29 13:35:00,175.45,175.5,175.31,175.49,5857.0,159.1054,159.1507,158.9784,159.1416,5857.0
2023-06-29 13:40:00,175.5,175.6,175.42,175.5,7363.0,159.1507,159.2414,159.0782,159.1507,7363.0
2023-06-29 13:45:00,175.48,175.57,175.48,175.55,6099.0,159.1326,159.2142,159.1326,159.196,6099.0
2023-06-29 13:50:00,175.53,175.58,175.47,175.5,6221.0,159.1779,159.2232,159.1235,159.1507,6221.0
2023-06-29 13:55:00,175.45,175.51,175.15,175.22,8192.0,159.1054,159.1598,158.8333,158.8968,8192.0
2023-06-29 14:00:00,175.22,175.22,174.95,175.05,7902.0,158.8968,158.8968,158.6519,158.7426,7902.0
2023-06-29 14:05:00,175.07,175.17,175.0,175.17,8933.0,158.7608,158.8514,158.6973,158.8514,8933.0
2023-06-29 14:10:00,175.16,175.34,175.14,175.31,11215.0,158.8424,159.0056,158.8242,158.9784,11215.0
2023-06-29 14:15:00,175.36,175.41,175.28,175.31,9172.0,159.0237,159.0691,158.9512,158.9784,9172.0
2023-06-29 14:20:00,175.37,175.47,175.35,175.44,7735.0,159.0328,159.1235,159.0147,159.0963,7735.0
2023-06-29 14:25:00,175.42,175.43,175.18,175.38,14921.0,159.0782,159.0872,158.8605,159.0419,14921.0
2023-06-29 14:30:00,175.36,175.43,175.27,175.42,8514.0,159.0237,159.0872,158.9421,159.0782,8514.0
2023-06-29 14:35:00,175.45,175.47,175.35,175.42,4855.0,159.1054,159.1235,159.0147,159.0782,4855.0
2023-06-29 14:40:00,175.39,175.4,175.23,175.28,12992.0,159.0509,159.06,158.9059,158.9512,12992.0
2023-06-29 14:45:00,175.28,175.41,175.28,175.31,8321.0,158.9512,159.0691,158.9512,158.9784,8321.0
2023-06-29 14:50:00,175.3,175.57,175.25,175.56,13437.0,158.9693,159.2142,158.924,159.2051,13437.0
2023-06-29 14:55:00,175.57,175.57,175.4,175.52,15389.0,159.2142,159.2142,159.06,159.1688,15389.0
2023-06-29 15:00:00,175.53,175.64,175.48,175.64,8891.0,159.1779,159.2777,159.1326,159.2777,8891.0
2023-06-29 15:05:00,175.61,175.74,175.56,175.73,9745.0,159.2505,159.3683,159.2051,159.3593,9745.0
2023-06-29 15:10:00,175.72,175.9,175.65,175.9,20713.0,159.3502,159.5134,159.2867,159.5134,20713.0
2023-06-29 15:15:00,175.91,176.01,175.88,175.92,19489.0,159.5225,159.6132,159.4953,159.5316,19489.0
2023-06-29 15:20:00,175.9,176.0,175.75,175.87,17625.0,159.5134,159.6041,159.3774,159.4862,17625.0
2023-06-29 15:25:00,175.91,176.09,175.9,176.07,18782.0,159.5225,159.6857,159.5134,159.6676,18782.0
2023-06-29 15:30:00,176.07,176.09,175.94,175.97,17753.0,159.6676,159.6857,159.5497,159.5769,17753.0
2023-06-29 15:35:00,175.96,175.96,175.56,175.61,15643.0,159.5678,159.5678,159.2051,159.2505,15643.0
2023-06-29 15:40:00,175.6,175.6,175.3,175.33,37318.0,159.2414,159.2414,158.9693,158.9965,37318.0
2023-06-29 15:45:00,175.38,175.8,175.37,175.8,37878.0,159.0419,159.4228,159.0328,159.4228,37878.0
2023-06-29 15:50:00,175.78,175.88,175.66,175.74,63287.0,159.4046,159.4953,159.2958,159.3683,63287.0
2023-06-29 15:55:00,175.78,176.19,175.74,176.05,157688.0,159.4046,159.7764,159.3683,159.6495,157688.0
2023-06-30 09:30:00,176.59,176.66,176.25,176.34,44013.0,160.1392,160.2026,159.8308,159.9124,44013.0
2023-06-30 09:35:00,176.32,176.57,176.21,176.28,8978.0,159.8943,160.121,159.7946,159.858,8978.0
2023-06-30 09:40:00,176.36,176.43,176.21,176.38,7262.0,159.9306,159.9941,159.7946,159.9487,7262.0
2023-06-30 09:45:00,176.3,176.4,176.17,176.26,15849.0,159.8762,159.9669,159.7583,159.8399,15849.0
2023-06-30 09:50:00,176.31,176.53,176.23,176.47,23356.0,159.8852,160.0847,159.8127,160.0303,23356.0
2023-06-30 09:55:00,176.51,176.67,176.24,176.24,15370.0,160.0666,160.2117,159.8218,159.8218,15370.0
2023-06-30 10:00:00,176.28,176.86,176.25,176.78,32605.0,159.858,160.384,159.8308,160.3115,32605.0
2023-06-30 10:05:00,176.79,177.04,176.76,176.96,29591.0,160.3205,160.5472,160.2933,160.4747,29591.0
2023-06-30 10:10:00,177.0,177.02,176.55,176.61,17851.0,160.511,160.5291,160.1029,160.1573,17851.0
2023-06-30 10:15:00,176.52,176.83,176.31,176.5,25619.0,160.0757,160.3568,159.8852,160.0575,25619.0
2023-06-30 10:20:00,176.56,176.71,176.47,176.52,17017.0,160.112,160.248,160.0303,160.0757,17017.0
2023-06-30 10:25:00,176.54,176.79,176.49,176.76,13755.0,160.0938,160.3205,160.0485,160.2933,13755.0
2023-06-30 10:30:00,176.75,176.77,176.57,176.57,8413.0,160.2843,160.3024,160.121,160.121,8413.0
2023-06-30 10:35:00,176.59,176.59,176.29,176.38,25889.0,160.1392,160.1392,159.8671,159.9487,25889.0
2023-06-30 10:40:00,176.33,176.48,176.27,176.36,16805.0,159.9034,160.0394,159.849,159.9306,16805.0
2023-06-30 10:45:00,176.37,176.38,175.95,175.96,37412.0,159.9397,159.9487,159.5588,159.5678,37412.0
2023-06-30 10:50:00,176.0,176.19,175.9,176.19,34905.0,159.6041,159.7764,159.5134,159.7764,34905.0
2023-06-30 10:55:00,176.18,176.3,176.02,176.16,12792.0,159.7674,159.8762,159.6223,159.7492,12792.0
2023-06-30 11:00:00,176.22,176.29,176.15,176.17,7036.0,159.8036,159.8671,159.7401,159.7583,7036.0
2023-06-30 11:05:00,176.22,176.24,176.04,176.17,9438.0,159.8036,159.8218,159.6404,159.7583,9438.0
2023-06-30 11:10:00,176.22,176.31,176.16,176.27,10729.0,159.8036,159.8852,159.7492,159.849,10729.0
2023-06-30 11:15:00,176.24,176.29,176.16,176.16,8280.0,159.8218,159.8671,159.7492,159.7492,8280.0
2023-06-30 11:20:00,176.19,176.19,175.93,176.01,15286.0,159.7764,159.7764,159.5406,159.6132,15286.0
2023-06-30 11:25:00,176.01,176.1,175.85,176.08,16035.0,159.6132,159.6948,159.4681,159.6767,16035.0
2023-06-30 11:30:00,176.08,176.12,175.93,176.04,38031.0,159.6767,159.7129,159.5406,159.6404,38031.0
2023-06-30 11:35:00,176.01,176.05,175.84,175.86,7086.0,159.6132,159.6495,159.459,159.4772,7086.0
2023-06-30 11:40:00,175.88,175.91,175.71,175.73,17515.0,159.4953,159.5225,159.3411,159.3593,17515.0
2023-06-30 11:45:00,175.71,175.8,175.64,175.69,10569.0,159.3411,159.4228,159.2777,159.323,10569.0
2023-06-30 11:50:00,175.68,175.69,175.56,175.61,12649.0,159.3139,159.323,159.2051,159.2505,12649.0
2023-06-30 11:55:00,175.61,175.98,175.58,175.97,49674.0,159.2505,159.586,159.2232,159.5769,49674.0
2023-06-30 12:00:00,175.99,176.08,175.94,175.96,14058.0,159.5951,159.6767,159.5497,159.5678,14058.0
2023-06-30 12:05:00,175.96,175.98,175.75,175.79,7538.0,159.5678,159.586,159.3774,159.4137,7538.0
2023-06-30 12:10:00,175.81,175.95,175.81,175.93,7676.0,159.4318,159.5588,159.4318,159.5406,7676.0
2023-06-30 12:15:00,175.95,176.02,175.86,175.99,7139.0,159.5588,159.6223,159.4772,159.5951,7139.0
2023-06-30 12:20:00,176.02,176.04,175.94,176.0,4132.0,159.6223,159.6404,159.5497,159.6041,4132.0
2023-06-30 12:25:00,176.04,176.24,175.99,176.23,29929.0,159.6404,159.8218,159.5951,159.8127,29929.0
2023-06-30 12:30:00,176.25,176.47,176.24,176.4,10933.0,159.8308,160.0303,159.8218,159.9669,10933.0
2023-06-30 12:35:00,176.41,176.6,176.34,176.4,12859.0,159.9759,160.1482,159.9124,159.9669,12859.0
2023-06-30 12:40:00,176.42,176.43,176.34,176.38,6888.0,159.985,159.9941,159.9124,159.9487,6888.0
2023-06-30 12:45:00,176.3,176.3,176.19,176.27,7414.0,159.8762,159.8762,159.7764,159.849,7414.0
2023-06-30 12:50:00,176.25,176.29,176.17,176.29,3924.0,159.8308,159.8671,159.7583,159.8671,3924.0
2023-06-30 12:55:00,176.27,176.34,176.15,176.23,6769.0,159.849,159.9124,159.7401,159.8127,6769.0
2023-06-30 13:00:00,176.22,176.31,176.18,176.21,13575.0,159.8036,159.8852,159.7674,159.7946,13575.0
2023-06-30 13:05:00,176.24,176.37,176.18,176.32,23172.0,159.8218,159.9397,159.7674,159.8943,23172.0
2023-06-30 13:10:00,176.31,176.38,176.29,176.37,7243.0,159.8852,159.9487,159.8671,159.9397,7243.0
2023-06-30 13:15:00,176.37,176.49,176.33,176.33,8768.0,159.9397,160.0485,159.9034,159.9034,8768.0
2023-06-30 13:20:00,176.37,176.45,176.28,176.45,7838.0,159.9397,160.0122,159.858,160.0122,7838.0
2023-06-30 13:25:00,176.48,176.59,176.45,176.57,6765.0,160.0394,160.1392,160.0122,160.121,6765.0
2023-06-30 13:30:00,176.6,176.82,176.6,176.74,6735.0,160.1482,160.3477,160.1482,160.2752,6735.0
2023-06-30 13:35:00,176.72,176.94,176.66,176.83,8203.0,160.257,160.4566,160.2026,160.3568,8203.0
2023-06-30 13:40:00,176.81,176.95,176.63,176.7,10337.0,160.3387,160.4656,160.1754,160.2389,10337.0
2023-06-30 13:45:00,176.71,176.81,176.7,176.8,9575.0,160.248,160.3387,160.2389,160.3296,9575.0
2023-06-30 13:50:00,176.82,176.83,176.71,176.71,5134.0,160.3477,160.3568,160.248,160.248,5134.0
2023-06-30 13:55:00,176.72,176.87,176.67,176.87,10007.0,160.257,160.3931,160.2117,160.3931,10007.0
2023-06-30 14:00:00,176.9,176.99,176.85,176.88,7113.0,160.4203,160.5019,160.3749,160.4021,7113.0
2023-06-30 14:05:00,176.9,177.15,176.9,177.15,8439.0,160.4203,160.647,160.4203,160.647,8439.0
2023-06-30 14:10:00,177.12,177.13,176.94,177.0,6127.0,160.6198,160.6289,160.4566,160.511,6127.0
2023-06-30 14:15:00,177.0,177.09,176.96,177.04,9824.0,160.511,160.5926,160.4747,160.5472,9824.0
2023-06-30 14:20:00,177.06,177.07,176.94,176.96,9815.0,160.5654,160.5744,160.4566,160.4747,9815.0
2023-06-30 14:25:00,176.92,177.04,176.85,177.02,18569.0,160.4384,160.5472,160.3749,160.5291,18569.0
2023-06-30 14:30:00,177.03,177.14,177.02,177.13,10067.0,160.5382,160.6379,160.5291,160.6289,10067.0
2023-06-30 14:35:00,177.12,177.27,177.09,177.27,11017.0,160.6198,160.7558,160.5926,160.7558,11017.0
2023-06-30 14:40:00,177.27,177.29,177.14,177.2,13074.0,160.7558,160.7739,160.6379,160.6923,13074.0
2023-06-30 14:45:00,177.19,177.19,177.08,177.14,8983.0,160.6833,160.6833,160.5835,160.6379,8983.0
2023-06-30 14:50:00,177.14,177.22,177.08,177.11,12703.0,160.6379,160.7105,160.5835,160.6107,12703.0
2023-06-30 14:55:00,177.13,177.22,177.03,177.22,6152.0,160.6289,160.7105,160.5382,160.7105,6152.0
2023-06-30 15:00:00,177.2,177.29,177.12,177.27,11036.0,160.6923,160.7739,160.6198,160.7558,11036.0
2023-06-30 15:05:00,177.24,177.24,177.09,177.17,6676.0,160.7286,160.7286,160.5926,160.6651,6676.0
2023-06-30 15:10:00,177.15,177.33,177.14,177.33,7654.0,160.647,160.8102,160.6379,160.8102,7654.0
2023-06-30 15:15:00,177.34,177.51,177.34,177.46,15305.0,160.8193,160.9735,160.8193,160.9281,15305.0
2023-06-30 15:20:00,177.44,177.58,177.39,177.58,29877.0,160.91,161.0369,160.8646,161.0369,29877.0
2023-06-30 15:25:00,177.57,177.99,177.55,177.99,47957.0,161.0279,161.4087,161.0097,161.4087,47957.0
2023-06-30 15:30:00,178.0,178.19,177.9,177.95,84880.0,161.4178,161.5901,161.3271,161.3725,84880.0
2023-06-30 15:35:00,177.94,178.32,177.92,178.3,44817.0,161.3634,161.708,161.3453,161.6899,44817.0
2023-06-30 15:40:00,178.29,178.93,178.26,178.93,170619.0,161.6808,162.2612,161.6536,162.2612,170619.0
2023-06-30 15:45:00,178.91,179.42,178.88,179.03,301476.0,162.243,162.7055,162.2158,162.3519,301476.0
2023-06-30 15:50:00,179.02,179.65,178.81,179.65,241389.0,162.3428,162.9141,162.1523,162.9141,241389.0
2023-06-30 15:55:00,179.62,179.64,179.11,179.2,531001.0,162.8869,162.905,162.4244,162.506,531001.0
2023-07-03 09:30:00,178.26,179.98,178.18,179.92,98172.0,161.6536,163.2134,161.581,163.1589,98172.0
2023-07-03 09:35:00,179.91,181.3,179.91,181.24,99055.0,163.1499,164.4104,163.1499,164.356,99055.0
2023-07-03 09:40:00,181.19,183.26,181.18,183.15,144479.0,164.3106,166.1878,164.3016,166.088,144479.0
2023-07-03 09:45:00,183.14,184.12,181.98,182.18,139934.0,166.079,166.9677,165.027,165.2084,139934.0
2023-07-03 09:50:00,182.14,182.38,182.0,182.38,33117.0,165.1721,165.3898,165.0452,165.3898,33117.0
2023-07-03 09:55:00,182.39,183.45,182.39,182.99,52027.0,165.3988,166.3601,165.3988,165.9429,52027.0
2023-07-03 10:00:00,182.98,183.17,182.43,182.82,54002.0,165.9339,166.1062,165.4351,165.7888,54002.0
2023-07-03 10:05:00,182.85,182.94,182.48,182.48,35404.0,165.816,165.8976,165.4805,165.4805,35404.0
2023-07-03 10:10:00,182.48,182.63,182.08,182.46,40937.0,165.4805,165.6165,165.1177,165.4623,40937.0
2023-07-03 10:15:00,182.51,182.65,182.27,182.47,36221.0,165.5077,165.6346,165.29,165.4714,36221.0
2023-07-03 10:20:00,182.45,182.95,182.45,182.9,44894.0,165.4533,165.9067,165.4533,165.8613,44894.0
2023-07-03 10:25:00,182.92,183.44,182.75,183.44,40812.0,165.8795,166.351,165.7253,166.351,40812.0
2023-07-03 10:30:00,183.48,183.53,183.13,183.32,43659.0,166.3873,166.4326,166.0699,166.2422,43659.0
2023-07-03 10:35:00,183.33,183.42,183.05,183.38,24523.0,166.2513,166.3329,165.9974,166.2966,24523.0
2023-07-03 10:40:00,183.38,183.61,183.26,183.61,35345.0,166.2966,166.5052,166.1878,166.5052,35345.0
2023-07-03 10:45:00,183.62,183.74,183.45,183.62,30489.0,166.5143,166.6231,166.3601,166.5143,30489.0
2023-07-03 10:50:00,183.63,183.63,182.94,183.4,50229.0,166.5233,166.5233,165.8976,166.3148,50229.0
2023-07-03 10:55:00,183.4,183.76,183.28,183.62,43948.0,166.3148,166.6412,166.2059,166.5143,43948.0
2023-07-03 11:00:00,183.65,183.67,183.12,183.12,38985.0,166.5415,166.5596,166.0608,166.0608,38985.0
2023-07-03 11:05:00,183.16,183.75,183.16,183.75,42520.0,166.0971,166.6321,166.0971,166.6321,42520.0
2023-07-03 11:10:00,183.73,184.08,183.69,183.9,45858.0,166.614,166.9314,166.5777,166.7682,45858.0
2023-07-03 11:15:00,183.86,184.01,183.76,183.85,34085.0,166.7319,166.8679,166.6412,166.7228,34085.0
2023-07-03 11:20:00,183.85,183.98,183.71,183.94,30317.0,166.7228,166.8407,166.5959,166.8044,30317.0
2023-07-03 11:25:00,183.96,183.96,183.22,183.47,41289.0,166.8226,166.8226,166.1515,166.3782,41289.0
2023-07-03 11:30:00,183.49,183.71,183.46,183.67,27838.0,166.3964,166.5959,166.3692,166.5596,27838.0
2023-07-03 11:35:00,183.64,183.7,183.44,183.65,23159.0,166.5324,166.5868,166.351,166.5415,23159.0
2023-07-03 11:40:00,183.65,183.75,183.5,183.75,22752.0,166.5415,166.6321,166.4054,166.6321,22752.0
2023-07-03 11:45:00,183.79,183.82,183.55,183.78,24978.0,166.6684,166.6956,166.4508,166.6593,24978.0
2023-07-03 11:50:00,183.79,183.91,183.7,183.9,23731.0,166.6684,166.7772,166.5868,166.7682,23731.0
2023-07-03 11:55:00,183.89,183.91,183.61,183.87,21695.0,166.7591,166.7772,166.5052,166.741,21695.0
2023-07-03 12:00:00,183.89,183.95,183.71,183.73,27251.0,166.7591,166.8135,166.5959,166.614,27251.0
2023-07-03 12:05:00,183.72,183.8,183.57,183.64,31687.0,166.6049,166.6775,166.4689,166.5324,31687.0
2023-07-03 12:10:00,183.64,183.85,183.59,183.85,36885.0,166.5324,166.7228,166.487,166.7228,36885.0
2023-07-03 12:15:00,183.84,183.86,183.74,183.75,18466.0,166.7138,166.7319,166.6231,166.6321,18466.0
2023-07-03 12:20:00,183.75,183.96,183.72,183.96,19809.0,166.6321,166.8226,166.6049,166.8226,19809.0
2023-07-03 12:25:00,183.94,184.04,183.86,183.94,39714.0,166.8044,166.8951,166.7319,166.8044,39714.0
2023-07-03 12:30:00,183.94,184.1,183.84,183.88,29634.0,166.8044,166.9495,166.7138,166.75,29634.0
2023-07-03 12:35:00,183.89,184.16,183.88,184.14,40899.0,166.7591,167.0039,166.75,166.9858,40899.0
2023-07-03 12:40:00,184.14,184.14,183.91,183.97,39206.0,166.9858,166.9858,166.7772,166.8316,39206.0
2023-07-03 12:45:00,183.98,183.98,183.75,183.89,45611.0,166.8407,166.8407,166.6321,166.7591,45611.0
2023-07-03 12:50:00,183.91,183.96,183.67,183.77,87590.0,166.7772,166.8226,166.5596,166.6503,87590.0
2023-07-03 12:55:00,183.8,183.95,183.49,183.57,129274.0,166.6775,166.8135,166.3964,166.4689,129274.0
2023-07-05 09:30:00,179.37,179.81,178.86,179.53,221004.0,162.6602,163.0592,162.1977,162.8053,221004.0
2023-07-05 09:35:00,179.48,179.74,179.01,179.68,77324.0,162.7599,162.9957,162.3337,162.9413,77324.0
2023-07-05 09:40:00,179.69,180.54,179.68,180.07,92410.0,162.9504,163.7212,162.9413,163.295,92410.0
2023-07-05 09:45:00,180.14,180.22,179.78,180.17,28985.0,163.3584,163.431,163.032,163.3857,28985.0
2023-07-05 09:50:00,180.23,180.43,180.09,180.38,33979.0,163.4401,163.6214,163.3131,163.5761,33979.0
2023-07-05 09:55:00,180.37,180.47,179.9,180.25,43349.0,163.567,163.6577,163.1408,163.4582,43349.0
2023-07-05 10:00:00,180.23,180.36,179.81,179.86,24699.0,163.4401,163.558,163.0592,163.1045,24699.0
2023-07-05 10:05:00,179.84,179.88,179.3,179.67,34928.0,163.0864,163.1227,162.5967,162.9322,34928.0
2023-07-05 10:10:00,179.71,179.73,179.3,179.32,25667.0,162.9685,162.9866,162.5967,162.6148,25667.0
2023-07-05 10:15:00,179.3,179.49,178.95,178.96,22858.0,162.5967,162.769,162.2793,162.2884,22858.0
2023-07-05 10:20:00,178.96,179.19,178.93,179.16,32160.0,162.2884,162.4969,162.2612,162.4697,32160.0
2023-07-05 10:25:00,179.16,179.39,178.79,179.34,27302.0,162.4697,162.6783,162.1342,162.633,27302.0
2023-07-05 10:30:00,179.34,179.7,179.25,179.7,38796.0,162.633,162.9594,162.5514,162.9594,38796.0
2023-07-05 10:35:00,179.7,179.97,179.35,179.96,28754.0,162.9594,163.2043,162.642,163.1952,28754.0
2023-07-05 10:40:00,179.97,180.19,179.86,179.93,42611.0,163.2043,163.4038,163.1045,163.168,42611.0
2023-07-05 10:45:00,179.91,179.93,179.4,179.68,45681.0,163.1499,163.168,162.6874,162.9413,45681.0
2023-07-05 10:50:00,179.69,180.13,179.62,179.94,18391.0,162.9504,163.3494,162.8869,163.1771,18391.0
2023-07-05 10:55:00,179.95,180.33,179.94,180.33,24151.0,163.1861,163.5307,163.1771,163.5307,24151.0
2023-07-05 11:00:00,180.31,180.35,179.95,180.03,16838.0,163.5126,163.5489,163.1861,163.2587,16838.0
2023-07-05 11:05:00,180.02,180.25,179.93,180.25,14551.0,163.2496,163.4582,163.168,163.4582,14551.0
2023-07-05 11:10:00,180.25,180.57,180.23,180.57,26665.0,163.4582,163.7484,163.4401,163.7484,26665.0
2023-07-05 11:15:00,180.59,180.77,180.46,180.5,37297.0,163.7665,163.9298,163.6486,163.6849,37297.0
2023-07-05 11:20:00,180.48,180.79,180.4,180.79,19441.0,163.6668,163.9479,163.5942,163.9479,19441.0
2023-07-05 11:25:00,180.79,181.09,180.69,181.02,44766.0,163.9479,164.2199,163.8572,164.1565,44766.0
2023-07-05 11:30:00,181.06,181.64,181.05,181.57,78095.0,164.1927,164.7187,164.1837,164.6552,78095.0
2023-07-05 11:35:00,181.56,181.7,181.06,181.21,53309.0,164.6462,164.7731,164.1927,164.3288,53309.0
2023-07-05 11:40:00,181.19,181.21,181.02,181.12,26045.0,164.3106,164.3288,164.1565,164.2472,26045.0
2023-07-05 11:45:00,181.12,181.2,180.87,180.92,28076.0,164.2472,164.3197,164.0204,164.0658,28076.0
2023-07-05 11:50:00,180.92,180.94,180.77,180.79,13463.0,164.0658,164.0839,163.9298,163.9479,13463.0
2023-07-05 11:55:00,180.8,180.83,180.71,180.78,14738.0,163.957,163.9842,163.8753,163.9388,14738.0
2023-07-05 12:00:00,180.78,181.03,180.78,180.99,19168.0,163.9388,164.1655,163.9388,164.1293,19168.0
2023-07-05 12:05:00,181.0,181.1,180.92,181.08,17168.0,164.1383,164.229,164.0658,164.2109,17168.0
2023-07-05 12:10:00,181.08,181.08,180.85,180.92,8740.0,164.2109,164.2109,164.0023,164.0658,8740.0
2023-07-05 12:15:00,180.91,181.01,180.81,180.83,12377.0,164.0567,164.1474,163.966,163.9842,12377.0
2023-07-05 12:20:00,180.84,180.93,180.71,180.74,31720.0,163.9932,164.0749,163.8753,163.9026,31720.0
2023-07-05 12:25:00,180.72,180.72,180.38,180.47,12730.0,163.8844,163.8844,163.5761,163.6577,12730.0
2023-07-05 12:30:00,180.45,180.64,180.42,180.53,45150.0,163.6396,163.8119,163.6124,163.7121,45150.0
2023-07-05 12:35:00,180.48,180.51,180.12,180.15,14449.0,163.6668,163.694,163.3403,163.3675,14449.0
2023-07-05 12:40:00,180.16,180.29,180.13,180.19,9633.0,163.3766,163.4945,163.3494,163.4038,9633.0
2023-07-05 12:45:00,180.18,180.23,180.05,180.2,11994.0,163.3947,163.4401,163.2768,163.4129,11994.0
2023-07-05 12:50:00,180.18,180.24,180.14,180.16,16570.0,163.3947,163.4491,163.3584,163.3766,16570.0
2023-07-05 12:55:00,180.12,180.12,179.97,179.99,24378.0,163.3403,163.3403,163.2043,163.2224,24378.0
2023-07-05 13:00:00,179.96,180.09,179.87,180.02,64027.0,163.1952,163.3131,163.1136,163.2496,64027.0
2023-07-05 13:05:00,180.02,180.24,180.02,180.06,58586.0,163.2496,163.4491,163.2496,163.2859,58586.0
2023-07-05 13:10:00,180.06,180.09,179.76,179.88,42688.0,163.2859,163.3131,163.0138,163.1227,42688.0
2023-07-05 13:15:00,179.86,179.96,179.76,179.76,14370.0,163.1045,163.1952,163.0138,163.0138,14370.0
2023-07-05 13:20:00,179.75,179.79,179.7,179.74,18264.0,163.0048,163.0411,162.9594,162.9957,18264.0
2023-07-05 13:25:00,179.71,179.94,179.71,179.93,21347.0,162.9685,163.1771,162.9685,163.168,21347.0
2023-07-05 13:30:00,179.93,179.93,179.46,179.49,33901.0,163.168,163.168,162.7418,162.769,33901.0
2023-07-05 13:35:00,179.57,179.57,179.3,179.3,18052.0,162.8415,162.8415,162.5967,162.5967,18052.0
2023-07-05 13:40:00,179.34,179.37,179.16,179.37,19657.0,162.633,162.6602,162.4697,162.6602,19657.0
2023-07-05 13:45:00,179.38,179.61,179.34,179.53,24675.0,162.6692,162.8778,162.633,162.8053,24675.0
2023-07-05 13:50:00,179.49,179.58,179.37,179.4,8492.0,162.769,162.8506,162.6602,162.6874,8492.0
2023-07-05 13:55:00,179.41,179.47,179.34,179.46,15405.0,162.6965,162.7509,162.633,162.7418,15405.0
2023-07-05 14:00:00,179.41,179.61,179.35,179.42,29844.0,162.6965,162.8778,162.642,162.7055,29844.0
2023-07-05 14:05:00,179.47,179.56,179.35,179.47,24314.0,162.7509,162.8325,162.642,162.7509,24314.0
2023-07-05 14:10:00,179.47,179.69,179.46,179.56,15349.0,162.7509,162.9504,162.7418,162.8325,15349.0
2023-07-05 14:15:00,179.57,179.57,179.1,179.23,42796.0,162.8415,162.8415,162.4153,162.5332,42796.0
2023-07-05 14:20:00,179.2,179.31,179.12,179.28,8883.0,162.506,162.6058,162.4335,162.5786,8883.0
2023-07-05 14:25:00,179.26,179.42,179.26,179.36,15573.0,162.5604,162.7055,162.5604,162.6511,15573.0
2023-07-05 14:30:00,179.38,179.53,179.29,179.35,23330.0,162.6692,162.8053,162.5876,162.642,23330.0
2023-07-05 14:35:00,179.32,179.34,179.13,179.13,37372.0,162.6148,162.633,162.4425,162.4425,37372.0
2023-07-05 14:40:00,179.17,179.45,179.14,179.45,25852.0,162.4788,162.7327,162.4516,162.7327,25852.0
2023-07-05 14:45:00,179.42,179.52,179.41,179.46,13859.0,162.7055,162.7962,162.6965,162.7418,13859.0
2023-07-05 14:50:00,179.49,179.63,179.49,179.57,24235.0,162.769,162.896,162.769,162.8415,24235.0
2023-07-05 14:55:00,179.59,179.73,179.54,179.73,24393.0,162.8597,162.9866,162.8143,162.9866,24393.0
2023-07-05 15:00:00,179.75,179.86,179.69,179.78,20436.0,163.0048,163.1045,162.9504,163.032,20436.0
2023-07-05 15:05:00,179.78,179.82,179.6,179.68,15852.0,163.032,163.0683,162.8688,162.9413,15852.0
2023-07-05 15:10:00,179.69,179.85,179.68,179.84,16701.0,162.9504,163.0955,162.9413,163.0864,16701.0
2023-07-05 15:15:00,179.82,179.9,179.74,179.77,25601.0,163.0683,163.1408,162.9957,163.0229,25601.0
2023-07-05 15:20:00,179.76,179.9,179.75,179.86,31501.0,163.0138,163.1408,163.0048,163.1045,31501.0
2023-07-05 15:25:00,179.87,180.07,179.86,180.06,57313.0,163.1136,163.295,163.1045,163.2859,57313.0
2023-07-05 15:30:00,180.06,180.19,179.99,180.01,24851.0,163.2859,163.4038,163.2224,163.2406,24851.0
2023-07-05 15:35:00,180.02,180.1,179.93,180.01,29683.0,163.2496,163.3222,163.168,163.2406,29683.0
2023-07-05 15:40:00,180.0,180.11,179.95,180.04,39336.0,163.2315,163.3312,163.1861,163.2678,39336.0
2023-07-05 15:45:00,180.03,180.05,179.89,180.0,41269.0,163.2587,163.2768,163.1317,163.2315,41269.0
2023-07-05 15:50:00,179.98,180.21,179.88,180.02,78798.0,163.2134,163.4219,163.1227,163.2496,78798.0
2023-07-05 15:55:00,180.0,180.15,179.94,179.94,214771.0,163.2315,163.3675,163.1771,163.1771,214771.0
2023-07-06 09:30:00,178.66,178.7,178.05,178.41,89872.0,162.0163,162.0526,161.4631,161.7896,89872.0
2023-07-06 09:35:00,178.41,178.9,178.37,178.67,64236.0,161.7896,162.234,161.7533,162.0254,64236.0
2023-07-06 09:40:00,178.54,178.57,177.67,177.8,31613.0,161.9075,161.9347,161.1185,161.2364,31613.0
2023-07-06 09:45:00,177.87,178.39,177.65,178.06,27076.0,161.2999,161.7715,161.1004,161.4722,27076.0
2023-07-06 09:50:00,178.03,178.44,178.03,178.05,22586.0,161.445,161.8168,161.445,161.4631,22586.0
2023-07-06 09:55:00,178.0,178.41,177.96,178.14,38982.0,161.4178,161.7896,161.3815,161.5448,38982.0
2023-07-06 10:00:00,178.25,178.46,177.94,177.95,21799.0,161.6445,161.835,161.3634,161.3725,21799.0
2023-07-06 10:05:00,177.88,178.8,177.88,178.8,16628.0,161.309,162.1433,161.309,162.1433,16628.0
2023-07-06 10:10:00,178.87,179.1,178.66,179.1,10082.0,162.2068,162.4153,162.0163,162.4153,10082.0
2023-07-06 10:15:00,179.02,179.14,178.51,178.58,11604.0,162.3428,162.4516,161.8803,161.9438,11604.0
2023-07-06 10:20:00,178.62,178.63,178.29,178.54,42147.0,161.98,161.9891,161.6808,161.9075,42147.0
2023-07-06 10:25:00,178.54,178.54,178.01,178.24,56148.0,161.9075,161.9075,161.4269,161.6354,56148.0
2023-07-06 10:30:00,178.24,178.56,178.17,178.53,25283.0,161.6354,161.9256,161.572,161.8984,25283.0
2023-07-06 10:35:00,178.5,178.58,178.14,178.24,22078.0,161.8712,161.9438,161.5448,161.6354,22078.0
2023-07-06 10:40:00,178.23,178.23,178.01,178.17,15494.0,161.6264,161.6264,161.4269,161.572,15494.0
2023-07-06 10:45:00,178.12,178.16,177.9,177.94,13534.0,161.5266,161.5629,161.3271,161.3634,13534.0
2023-07-06 10:50:00,177.96,178.05,177.8,177.89,18794.0,161.3815,161.4631,161.2364,161.3181,18794.0
2023-07-06 10:55:00,177.89,177.94,177.68,177.91,15719.0,161.3181,161.3634,161.1276,161.3362,15719.0
2023-07-06 11:00:00,177.92,178.03,177.69,177.69,13958.0,161.3453,161.445,161.1367,161.1367,13958.0
2023-07-06 11:05:00,177.71,177.92,177.67,177.72,19867.0,161.1548,161.3453,161.1185,161.1639,19867.0
2023-07-06 11:10:00,177.7,177.92,177.61,177.9,48393.0,161.1458,161.3453,161.0641,161.3271,48393.0
2023-07-06 11:15:00,177.9,178.08,177.69,178.07,11952.0,161.3271,161.4904,161.1367,161.4813,11952.0
2023-07-06 11:20:00,178.06,178.07,177.68,177.69,17734.0,161.4722,161.4813,161.1276,161.1367,17734.0
2023-07-06 11:25:00,177.65,177.98,177.58,177.76,21151.0,161.1004,161.3997,161.0369,161.2002,21151.0
2023-07-06 11:30:00,177.81,177.94,177.63,177.74,8607.0,161.2455,161.3634,161.0823,161.182,8607.0
2023-07-06 11:35:00,177.76,177.96,177.71,177.72,15588.0,161.2002,161.3815,161.1548,161.1639,15588.0
2023-07-06 11:40:00,177.73,177.9,177.71,177.86,14846.0,161.173,161.3271,161.1548,161.2908,14846.0
2023-07-06 11:45:00,177.87,178.2,177.87,178.15,18095.0,161.2999,161.5992,161.2999,161.5538,18095.0
2023-07-06 11:50:00,178.16,178.28,178.04,178.14,7374.0,161.5629,161.6717,161.4541,161.5448,7374.0
2023-07-06 11:55:00,178.13,178.26,178.03,178.26,6327.0,161.5357,161.6536,161.445,161.6536,6327.0
2023-07-06 12:00:00,178.25,178.32,178.16,178.16,5898.0,161.6445,161.708,161.5629,161.5629,5898.0
2023-07-06 12:05:00,178.22,178.31,178.09,178.26,9406.0,161.6173,161.6989,161.4994,161.6536,9406.0
2023-07-06 12:10:00,178.23,178.31,178.09,178.25,9380.0,161.6264,161.6989,161.4994,161.6445,9380.0
2023-07-06 12:15:00,178.26,178.43,178.26,178.3,4652.0,161.6536,161.8077,161.6536,161.6899,4652.0
2023-07-06 12:20:00,178.29,178.31,178.21,178.24,5117.0,161.6808,161.6989,161.6082,161.6354,5117.0
2023-07-06 12:25:00,178.26,178.34,178.25,178.32,7811.0,161.6536,161.7261,161.6445,161.708,7811.0
2023-07-06 12:30:00,178.32,178.33,178.2,178.23,5898.0,161.708,161.7171,161.5992,161.6264,5898.0
2023-07-06 12:35:00,178.24,178.45,178.23,178.23,12570.0,161.6354,161.8259,161.6264,161.6264,12570.0
2023-07-06 12:40:00,178.22,178.47,178.21,178.46,11877.0,161.6173,161.844,161.6082,161.835,11877.0
2023-07-06 12:45:00,178.47,178.63,178.45,178.52,8387.0,161.844,161.9891,161.8259,161.8894,8387.0
2023-07-06 12:50:00,178.57,178.64,178.55,178.58,5971.0,161.9347,161.9982,161.9166,161.9438,5971.0
2023-07-06 12:55:00,178.59,178.74,178.59,178.67,8008.0,161.9528,162.0889,161.9528,162.0254,8008.0
2023-07-06 13:00:00,178.66,178.78,178.64,178.77,8660.0,162.0163,162.1251,161.9982,162.1161,8660.0
2023-07-06 13:05:00,178.8,178.82,178.66,178.69,10871.0,162.1433,162.1614,162.0163,162.0435,10871.0
2023-07-06 13:10:00,178.73,178.87,178.73,178.77,5949.0,162.0798,162.2068,162.0798,162.1161,5949.0
2023-07-06 13:15:00,178.74,178.79,178.72,178.74,7245.0,162.0889,162.1342,162.0707,162.0889,7245.0
2023-07-06 13:20:00,178.75,178.8,178.74,178.78,6368.0,162.0979,162.1433,162.0889,162.1251,6368.0
2023-07-06 13:25:00,178.8,178.83,178.71,178.78,8624.0,162.1433,162.1705,162.0617,162.1251,8624.0
2023-07-06 13:30:00,178.76,178.91,178.69,178.9,10324.0,162.107,162.243,162.0435,162.234,10324.0
2023-07-06 13:35:00,178.9,179.0,178.78,179.0,14195.0,162.234,162.3246,162.1251,162.3246,14195.0
2023-07-06 13:40:00,179.01,179.15,178.98,179.14,16062.0,162.3337,162.4607,162.3065,162.4516,16062.0
2023-07-06 13:45:00,179.12,179.18,179.07,179.16,7856.0,162.4335,162.4879,162.3881,162.4697,7856.0
2023-07-06 13:50:00,179.17,179.17,178.98,178.99,5516.0,162.4788,162.4788,162.3065,162.3156,5516.0
2023-07-06 13:55:00,178.92,179.09,178.9,179.08,7714.0,162.2521,162.4063,162.234,162.3972,7714.0
2023-07-06 14:00:00,179.07,179.07,178.72,178.76,34033.0,162.3881,162.3881,162.0707,162.107,34033.0
2023-07-06 14:05:00,178.76,178.88,178.73,178.82,15527.0,162.107,162.2158,162.0798,162.1614,15527.0
2023-07-06 14:10:00,178.79,178.9,178.78,178.87,7945.0,162.1342,162.234,162.1251,162.2068,7945.0
2023-07-06 14:15:00,178.88,178.92,178.72,178.91,12725.0,162.2158,162.2521,162.0707,162.243,12725.0
2023-07-06 14:20:00,178.93,178.96,178.81,178.95,10032.0,162.2612,162.2884,162.1523,162.2793,10032.0
2023-07-06 14:25:00,178.95,179.0,178.94,178.96,7041.0,162.2793,162.3246,162.2702,162.2884,7041.0
2023-07-06 14:30:00,178.98,179.01,178.87,178.89,7575.0,162.3065,162.3337,162.2068,162.2249,7575.0
2023-07-06 14:35:00,178.92,178.92,178.83,178.88,4835.0,162.2521,162.2521,162.1705,162.2158,4835.0
2023-07-06 14:40:00,178.9,178.92,178.75,178.92,6796.0,162.234,162.2521,162.0979,162.2521,6796.0
2023-07-06 14:45:00,178.94,179.08,178.86,179.04,9145.0,162.2702,162.3972,162.1977,162.3609,9145.0
2023-07-06 14:50:00,179.04,179.04,178.88,178.98,6627.0,162.3609,162.3609,162.2158,162.3065,6627.0
2023-07-06 14:55:00,178.96,179.06,178.94,179.06,4675.0,162.2884,162.3791,162.2702,162.3791,4675.0
2023-07-06 15:00:00,179.06,179.09,179.0,179.0,7596.0,162.3791,162.4063,162.3246,162.3246,7596.0
2023-07-06 15:05:00,179.0,179.1,178.95,179.05,10001.0,162.3246,162.4153,162.2793,162.37,10001.0
2023-07-06 15:10:00,179.07,179.08,178.98,179.05,9239.0,162.3881,162.3972,162.3065,162.37,9239.0
2023-07-06 15:15:00,179.07,179.11,179.02,179.05,12515.0,162.3881,162.4244,162.3428,162.37,12515.0
2023-07-06 15:20:00,179.03,179.1,178.95,179.01,12754.0,162.3519,162.4153,162.2793,162.3337,12754.0
2023-07-06 15:25:00,179.01,179.04,178.93,178.95,11777.0,162.3337,162.3609,162.2612,162.2793,11777.0
2023-07-06 15:30:00,178.93,179.01,178.78,179.01,22590.0,162.2612,162.3337,162.1251,162.3337,22590.0
2023-07-06 15:35:00,178.99,179.1,178.93,178.99,15108.0,162.3156,162.4153,162.2612,162.3156,15108.0
2023-07-06 15:40:00,179.01,179.09,178.97,179.07,25854.0,162.3337,162.4063,162.2974,162.3881,25854.0
2023-07-06 15:45:00,179.06,179.15,178.98,179.14,26506.0,162.3791,162.4607,162.3065,162.4516,26506.0
2023-07-06 15:50:00,179.16,179.4,179.12,179.24,55376.0,162.4697,162.6874,162.4335,162.5423,55376.0
2023-07-06 15:55:00,179.22,179.38,179.14,179.24,148038.0,162.5242,162.6692,162.4516,162.5423,148038.0
2023-07-07 09:30:00,178.11,179.82,178.04,179.54,72151.0,161.5176,163.0683,161.4541,162.8143,72151.0
2023-07-07 09:35:00,179.6,180.32,179.38,180.18,45835.0,162.8688,163.5217,162.6692,163.3947,45835.0
2023-07-07 09:40:00,180.11,180.11,179.63,179.75,18090.0,163.3312,163.3312,162.896,163.0048,18090.0
2023-07-07 09:45:00,179.75,180.34,179.69,180.31,25454.0,163.0048,163.5398,162.9504,163.5126,25454.0
2023-07-07 09:50:00,180.33,180.73,180.29,180.64,25105.0,163.5307,163.8935,163.4945,163.8119,25105.0
2023-07-07 09:55:00,180.61,180.77,180.45,180.48,24484.0,163.7847,163.9298,163.6396,163.6668,24484.0
2023-07-07 10:00:00,180.51,180.64,180.19,180.25,34425.0,163.694,163.8119,163.4038,163.4582,34425.0
2023-07-07 10:05:00,180.24,180.24,180.04,180.13,34568.0,163.4491,163.4491,163.2678,163.3494,34568.0
2023-07-07 10:10:00,180.13,180.19,179.83,180.09,27648.0,163.3494,163.4038,163.0773,163.3131,27648.0
2023-07-07 10:15:00,180.07,180.12,179.66,180.01,32838.0,163.295,163.3403,162.9232,163.2406,32838.0
2023-07-07 10:20:00,180.03,180.14,179.86,180.09,14800.0,163.2587,163.3584,163.1045,163.3131,14800.0
2023-07-07 10:25:00,180.09,180.24,180.03,180.17,17276.0,163.3131,163.4491,163.2587,163.3857,17276.0
2023-07-07 10:30:00,180.24,180.27,179.96,180.06,14147.0,163.4491,163.4763,163.1952,163.2859,14147.0
2023-07-07 10:35:00,180.06,180.59,180.06,180.59,17148.0,163.2859,163.7665,163.2859,163.7665,17148.0
2023-07-07 10:40:00,180.54,180.81,180.54,180.67,17257.0,163.7212,163.966,163.7212,163.8391,17257.0
2023-07-07 10:45:00,180.72,180.79,180.5,180.55,15179.0,163.8844,163.9479,163.6849,163.7303,15179.0
2023-07-07 10:50:00,180.56,180.78,180.53,180.65,13600.0,163.7393,163.9388,163.7121,163.8209,13600.0
2023-07-07 10:55:00,180.69,180.98,180.68,180.98,12703.0,163.8572,164.1202,163.8481,164.1202,12703.0
2023-07-07 11:00:00,180.96,181.0,180.69,180.86,17920.0,164.1021,164.1383,163.8572,164.0114,17920.0
2023-07-07 11:05:00,180.92,181.08,180.71,180.86,13581.0,164.0658,164.2109,163.8753,164.0114,13581.0
2023-07-07 11:10:00,180.86,180.86,180.54,180.56,10704.0,164.0114,164.0114,163.7212,163.7393,10704.0
2023-07-07 11:15:00,180.57,180.62,180.41,180.41,15058.0,163.7484,163.7937,163.6033,163.6033,15058.0
2023-07-07 11:20:00,180.4,180.54,180.39,180.44,15708.0,163.5942,163.7212,163.5852,163.6305,15708.0
2023-07-07 11:25:00,180.44,180.46,180.28,180.36,16182.0,163.6305,163.6486,163.4854,163.558,16182.0
2023-07-07 11:30:00,180.33,180.4,180.12,180.37,22901.0,163.5307,163.5942,163.3403,163.567,22901.0
2023-07-07 11:35:00,180.39,180.69,180.37,180.57,12357.0,163.5852,163.8572,163.567,163.7484,12357.0
2023-07-07 11:40:00,180.61,180.83,180.59,180.59,6150.0,163.7847,163.9842,163.7665,163.7665,6150.0
2023-07-07 11:45:00,180.62,180.67,180.55,180.58,12727.0,163.7937,163.8391,163.7303,163.7575,12727.0
2023-07-07 11:50:00,180.53,180.65,180.51,180.65,12695.0,163.7121,163.8209,163.694,163.8209,12695.0
2023-07-07 11:55:00,180.65,180.7,180.52,180.52,11614.0,163.8209,163.8663,163.703,163.703,11614.0
2023-07-07 12:00:00,180.52,180.64,180.43,180.58,13446.0,163.703,163.8119,163.6214,163.7575,13446.0
2023-07-07 12:05:00,180.58,180.76,180.56,180.58,19182.0,163.7575,163.9207,163.7393,163.7575,19182.0
2023-07-07 12:10:00,180.68,180.79,180.61,180.69,26032.0,163.8481,163.9479,163.7847,163.8572,26032.0
2023-07-07 12:15:00,180.69,180.97,180.69,180.97,19127.0,163.8572,164.1111,163.8572,164.1111,19127.0
2023-07-07 12:20:00,180.98,181.03,180.82,180.83,17330.0,164.1202,164.1655,163.9751,163.9842,17330.0
2023-07-07 12:25:00,180.88,181.03,180.85,181.03,12477.0,164.0295,164.1655,164.0023,164.1655,12477.0
2023-07-07 12:30:00,181.0,181.27,181.0,181.27,14760.0,164.1383,164.3832,164.1383,164.3832,14760.0
2023-07-07 12:35:00,181.27,181.45,181.24,181.41,18725.0,164.3832,164.5464,164.356,164.5101,18725.0
2023-07-07 12:40:00,181.42,181.44,181.12,181.31,25199.0,164.5192,164.5373,164.2472,164.4195,25199.0
2023-07-07 12:45:00,181.31,181.46,181.26,181.41,12012.0,164.4195,164.5555,164.3741,164.5101,12012.0
2023-07-07 12:50:00,181.41,181.52,181.35,181.44,12718.0,164.5101,164.6099,164.4557,164.5373,12718.0
2023-07-07 12:55:00,181.44,181.53,181.33,181.5,9175.0,164.5373,164.619,164.4376,164.5918,9175.0
2023-07-07 13:00:00,181.55,181.68,181.48,181.57,12477.0,164.6371,164.755,164.5736,164.6552,12477.0
2023-07-07 13:05:00,181.62,181.73,181.62,181.64,8307.0,164.7006,164.8003,164.7006,164.7187,8307.0
2023-07-07 13:10:00,181.63,181.66,181.34,181.34,11326.0,164.7096,164.7368,164.4467,164.4467,11326.0
2023-07-07 13:15:00,181.34,181.4,181.26,181.37,26114.0,164.4467,164.5011,164.3741,164.4739,26114.0
2023-07-07 13:20:00,181.37,181.39,181.2,181.29,24663.0,164.4739,164.492,164.3197,164.4013,24663.0
2023-07-07 13:25:00,181.28,181.33,181.21,181.3,13585.0,164.3922,164.4376,164.3288,164.4104,13585.0
2023-07-07 13:30:00,181.3,181.32,181.16,181.16,16636.0,164.4104,164.4285,164.2834,164.2834,16636.0
2023-07-07 13:35:00,181.18,181.19,180.88,180.93,15178.0,164.3016,164.3106,164.0295,164.0749,15178.0
2023-07-07 13:40:00,180.93,181.07,180.86,181.03,12538.0,164.0749,164.2018,164.0114,164.1655,12538.0
2023-07-07 13:45:00,181.04,181.12,180.86,180.87,8299.0,164.1746,164.2472,164.0114,164.0204,8299.0
2023-07-07 13:50:00,180.84,180.94,180.81,180.9,8436.0,163.9932,164.0839,163.966,164.0476,8436.0
2023-07-07 13:55:00,180.92,180.93,180.66,180.85,12949.0,164.0658,164.0749,163.83,164.0023,12949.0
2023-07-07 14:00:00,180.85,180.87,180.73,180.75,9843.0,164.0023,164.0204,163.8935,163.9116,9843.0
2023-07-07 14:05:00,180.74,180.88,180.72,180.78,7338.0,163.9026,164.0295,163.8844,163.9388,7338.0
2023-07-07 14:10:00,180.76,180.76,180.66,180.69,6789.0,163.9207,163.9207,163.83,163.8572,6789.0
2023-07-07 14:15:00,180.68,180.68,180.45,180.54,16557.0,163.8481,163.8481,163.6396,163.7212,16557.0
2023-07-07 14:20:00,180.52,180.55,180.3,180.44,13282.0,163.703,163.7303,163.5035,163.6305,13282.0
2023-07-07 14:25:00,180.41,180.54,180.38,180.5,8544.0,163.6033,163.7212,163.5761,163.6849,8544.0
2023-07-07 14:30:00,180.53,180.57,180.41,180.41,9002.0,163.7121,163.7484,163.6033,163.6033,9002.0
2023-07-07 14:35:00,180.37,180.41,180.22,180.28,10740.0,163.567,163.6033,163.431,163.4854,10740.0
2023-07-07 14:40:00,180.28,180.3,180.16,180.17,10736.0,163.4854,163.5035,163.3766,163.3857,10736.0
2023-07-07 14:45:00,180.15,180.33,180.11,180.21,11438.0,163.3675,163.5307,163.3312,163.4219,11438.0
2023-07-07 14:50:00,180.21,180.32,180.16,180.25,16084.0,163.4219,163.5217,163.3766,163.4582,16084.0
2023-07-07 14:55:00,180.24,180.31,180.17,180.3,13460.0,163.4491,163.5126,163.3857,163.5035,13460.0
2023-07-07 15:00:00,180.3,180.34,180.23,180.24,14906.0,163.5035,163.5398,163.4401,163.4491,14906.0
2023-07-07 15:05:00,180.25,180.33,180.18,180.18,14688.0,163.4582,163.5307,163.3947,163.3947,14688.0
2023-07-07 15:10:00,180.18,180.29,180.18,180.26,16831.0,163.3947,163.4945,163.3947,163.4673,16831.0
2023-07-07 15:15:00,180.26,180.27,180.04,180.11,20281.0,163.4673,163.4763,163.2678,163.3312,20281.0
2023-07-07 15:20:00,180.12,180.17,179.96,180.07,28353.0,163.3403,163.3857,163.1952,163.295,28353.0
2023-07-07 15:25:00,180.12,180.19,180.05,180.13,21739.0,163.3403,163.4038,163.2768,163.3494,21739.0
2023-07-07 15:30:00,180.1,180.31,180.1,180.27,18986.0,163.3222,163.5126,163.3222,163.4763,18986.0
2023-07-07 15:35:00,180.26,180.31,180.09,180.12,13818.0,163.4673,163.5126,163.3131,163.3403,13818.0
2023-07-07 15:40:00,180.12,180.12,179.99,180.04,21036.0,163.3403,163.3403,163.2224,163.2678,21036.0
2023-07-07 15:45:00,180.02,180.13,179.94,179.99,57837.0,163.2496,163.3494,163.1771,163.2224,57837.0
2023-07-07 15:50:00,179.97,180.02,179.72,179.81,111628.0,163.2043,163.2496,162.9776,163.0592,111628.0
2023-07-07 15:55:00,179.8,179.82,179.66,179.76,219854.0,163.0501,163.0683,162.9232,163.0138,219854.0
2023-07-10 09:30:00,179.68,180.92,179.68,180.63,77692.0,162.9413,164.0658,162.9413,163.8028,77692.0
2023-07-10 09:35:00,180.48,181.25,180.47,180.98,31161.0,163.6668,164.365,163.6577,164.1202,31161.0
2023-07-10 09:40:00,181.11,181.63,181.07,181.46,26528.0,164.2381,164.7096,164.2018,164.5555,26528.0
2023-07-10 09:45:00,181.55,181.87,181.54,181.66,16742.0,164.6371,164.9273,164.628,164.7368,16742.0
2023-07-10 09:50:00,181.65,182.06,181.61,181.89,30225.0,164.7278,165.0996,164.6915,164.9454,30225.0
2023-07-10 09:55:00,181.9,182.15,181.8,182.1,19917.0,164.9545,165.1812,164.8638,165.1359,19917.0
2023-07-10 10:00:00,182.11,182.43,181.88,182.04,27811.0,165.1449,165.4351,164.9364,165.0814,27811.0
2023-07-10 10:05:00,182.09,182.34,181.96,182.17,22938.0,165.1268,165.3535,165.0089,165.1993,22938.0
2023-07-10 10:10:00,182.2,182.26,181.83,181.98,22684.0,165.2265,165.281,164.891,165.027,22684.0
2023-07-10 10:15:00,181.98,182.0,181.64,181.71,12117.0,165.027,165.0452,164.7187,164.7822,12117.0
2023-07-10 10:20:00,181.68,181.84,181.58,181.78,17391.0,164.755,164.9001,164.6643,164.8457,17391.0
2023-07-10 10:25:00,181.78,181.8,181.17,181.28,13919.0,164.8457,164.8638,164.2925,164.3922,13919.0
2023-07-10 10:30:00,181.29,181.31,181.04,181.17,14728.0,164.4013,164.4195,164.1746,164.2925,14728.0
2023-07-10 10:35:00,181.19,181.51,180.9,181.46,20141.0,164.3106,164.6008,164.0476,164.5555,20141.0
2023-07-10 10:40:00,181.47,181.57,181.35,181.35,8179.0,164.5645,164.6552,164.4557,164.4557,8179.0
2023-07-10 10:45:00,181.26,181.66,181.26,181.57,9207.0,164.3741,164.7368,164.3741,164.6552,9207.0
2023-07-10 10:50:00,181.57,181.64,181.33,181.48,12560.0,164.6552,164.7187,164.4376,164.5736,12560.0
2023-07-10 10:55:00,181.44,181.51,181.24,181.46,7794.0,164.5373,164.6008,164.356,164.5555,7794.0
2023-07-10 11:00:00,181.54,181.58,181.26,181.52,13134.0,164.628,164.6643,164.3741,164.6099,13134.0
2023-07-10 11:05:00,181.46,181.6,181.37,181.56,8016.0,164.5555,164.6824,164.4739,164.6462,8016.0
2023-07-10 11:10:00,181.6,181.7,181.57,181.63,7689.0,164.6824,164.7731,164.6552,164.7096,7689.0
2023-07-10 11:15:00,181.65,181.69,181.52,181.62,7441.0,164.7278,164.7641,164.6099,164.7006,7441.0
2023-07-10 11:20:00,181.62,181.89,181.59,181.87,20390.0,164.7006,164.9454,164.6734,164.9273,20390.0
2023-07-10 11:25:00,181.9,182.0,181.82,181.88,8587.0,164.9545,165.0452,164.8819,164.9364,8587.0
2023-07-10 11:30:00,181.88,181.92,181.69,181.74,12847.0,164.9364,164.9726,164.7641,164.8094,12847.0
2023-07-10 11:35:00,181.77,181.86,181.66,181.7,7070.0,164.8366,164.9182,164.7368,164.7731,7070.0
2023-07-10 11:40:00,181.72,181.82,181.65,181.65,8796.0,164.7913,164.8819,164.7278,164.7278,8796.0
2023-07-10 11:45:00,181.59,181.81,181.56,181.81,12959.0,164.6734,164.8729,164.6462,164.8729,12959.0
2023-07-10 11:50:00,181.82,182.06,181.78,182.03,9952.0,164.8819,165.0996,164.8457,165.0724,9952.0
2023-07-10 11:55:00,182.01,182.15,182.01,182.12,9251.0,165.0542,165.1812,165.0542,165.154,9251.0
2023-07-10 12:00:00,182.14,182.16,181.84,181.99,8853.0,165.1721,165.1903,164.9001,165.0361,8853.0
2023-07-10 12:05:00,182.01,182.02,181.68,181.76,6411.0,165.0542,165.0633,164.755,164.8275,6411.0
2023-07-10 12:10:00,181.73,181.79,181.66,181.67,8157.0,164.8003,164.8547,164.7368,164.7459,8157.0
2023-07-10 12:15:00,181.66,181.93,181.57,181.92,11061.0,164.7368,164.9817,164.6552,164.9726,11061.0
2023-07-10 12:20:00,181.87,182.02,181.83,181.99,5677.0,164.9273,165.0633,164.891,165.0361,5677.0
2023-07-10 12:25:00,182.0,182.02,181.73,181.81,9545.0,165.0452,165.0633,164.8003,164.8729,9545.0
2023-07-10 12:30:00,181.82,181.82,181.67,181.73,4407.0,164.8819,164.8819,164.7459,164.8003,4407.0
2023-07-10 12:35:00,181.7,181.77,181.6,181.66,5969.0,164.7731,164.8366,164.6824,164.7368,5969.0
2023-07-10 12:40:00,181.66,181.76,181.65,181.71,6133.0,164.7368,164.8275,164.7278,164.7822,6133.0
2023-07-10 12:45:00,181.72,181.83,181.7,181.83,7086.0,164.7913,164.891,164.7731,164.891,7086.0
2023-07-10 12:50:00,181.78,181.81,181.61,181.64,7978.0,164.8457,164.8729,164.6915,164.7187,7978.0
2023-07-10 12:55:00,181.65,181.68,181.56,181.68,10362.0,164.7278,164.755,164.6462,164.755,10362.0
2023-07-10 13:00:00,181.67,181.78,181.63,181.67,4244.0,164.7459,164.8457,164.7096,164.7459,4244.0
2023-07-10 13:05:00,181.66,181.71,181.61,181.61,5923.0,164.7368,164.7822,164.6915,164.6915,5923.0
2023-07-10 13:10:00,181.63,181.8,181.61,181.77,7270.0,164.7096,164.8638,164.6915,164.8366,7270.0
2023-07-10 13:15:00,181.8,181.83,181.65,181.72,5986.0,164.8638,164.891,164.7278,164.7913,5986.0
2023-07-10 13:20:00,181.75,181.8,181.66,181.66,10726.0,164.8185,164.8638,164.7368,164.7368,10726.0
2023-07-10 13:25:00,181.67,181.7,181.58,181.7,6906.0,164.7459,164.7731,164.6643,164.7731,6906.0
2023-07-10 13:30:00,181.72,181.74,181.56,181.69,5897.0,164.7913,164.8094,164.6462,164.7641,5897.0
2023-07-10 13:35:00,181.69,181.69,181.5,181.6,6931.0,164.7641,164.7641,164.5918,164.6824,6931.0
2023-07-10 13:40:00,181.6,181.72,181.6,181.72,4858.0,164.6824,164.7913,164.6824,164.7913,4858.0
2023-07-10 13:45:00,181.71,181.81,181.7,181.78,5491.0,164.7822,164.8729,164.7731,164.8457,5491.0
2023-07-10 13:50:00,181.72,181.79,181.71,181.76,6571.0,164.7913,164.8547,164.7822,164.8275,6571.0
2023-07-10 13:55:00,181.84,181.87,181.77,181.87,6411.0,164.9001,164.9273,164.8366,164.9273,6411.0
2023-07-10 14:00:00,181.87,181.88,181.63,181.65,6157.0,164.9273,164.9364,164.7096,164.7278,6157.0
2023-07-10 14:05:00,181.64,181.73,181.63,181.64,5757.0,164.7187,164.8003,164.7096,164.7187,5757.0
2023-07-10 14:10:00,181.64,181.68,181.55,181.58,8720.0,164.7187,164.755,164.6371,164.6643,8720.0
2023-07-10 14:15:00,181.58,181.66,181.45,181.5,6521.0,164.6643,164.7368,164.5464,164.5918,6521.0
2023-07-10 14:20:00,181.5,181.5,181.32,181.35,5521.0,164.5918,164.5918,164.4285,164.4557,5521.0
2023-07-10 14:25:00,181.34,181.58,181.22,181.56,10796.0,164.4467,164.6643,164.3378,164.6462,10796.0
2023-07-10 14:30:00,181.55,181.59,181.4,181.44,8296.0,164.6371,164.6734,164.5011,164.5373,8296.0
2023-07-10 14:35:00,181.42,181.59,181.34,181.34,14737.0,164.5192,164.6734,164.4467,164.4467,14737.0
2023-07-10 14:40:00,181.38,181.46,181.33,181.34,9017.0,164.4829,164.5555,164.4376,164.4467,9017.0
2023-07-10 14:45:00,181.35,181.37,181.25,181.27,11664.0,164.4557,164.4739,164.365,164.3832,11664.0
2023-07-10 14:50:00,181.24,181.29,181.13,181.28,8891.0,164.356,164.4013,164.2562,164.3922,8891.0
2023-07-10 14:55:00,181.26,181.39,181.25,181.32,7282.0,164.3741,164.492,164.365,164.4285,7282.0
2023-07-10 15:00:00,181.31,181.37,181.29,181.29,6719.0,164.4195,164.4739,164.4013,164.4013,6719.0
2023-07-10 15:05:00,181.31,181.34,181.12,181.18,12535.0,164.4195,164.4467,164.2472,164.3016,12535.0
2023-07-10 15:10:00,181.14,181.26,181.11,181.26,12845.0,164.2653,164.3741,164.2381,164.3741,12845.0
2023-07-10 15:15:00,181.26,181.26,181.11,181.11,11932.0,164.3741,164.3741,164.2381,164.2381,11932.0
2023-07-10 15:20:00,181.12,181.22,181.07,181.08,17078.0,164.2472,164.3378,164.2018,164.2109,17078.0
2023-07-10 15:25:00,181.05,181.11,180.98,181.04,14015.0,164.1837,164.2381,164.1202,164.1746,14015.0
2023-07-10 15:30:00,181.03,181.12,181.01,181.02,16978.0,164.1655,164.2472,164.1474,164.1565,16978.0
2023-07-10 15:35:00,181.01,181.14,180.99,181.13,15875.0,164.1474,164.2653,164.1293,164.2562,15875.0
2023-07-10 15:40:00,181.14,181.25,181.12,181.14,21896.0,164.2653,164.365,164.2472,164.2653,21896.0
2023-07-10 15:45:00,181.12,181.26,181.12,181.15,26118.0,164.2472,164.3741,164.2472,164.2744,26118.0
2023-07-10 15:50:00,181.14,181.19,181.01,181.17,34474.0,164.2653,164.3106,164.1474,164.2925,34474.0
2023-07-10 15:55:00,181.16,181.41,181.15,181.37,130793.0,164.2834,164.5101,164.2744,164.4739,130793.0
2023-07-11 09:30:00,181.93,182.4,181.36,182.28,68452.0,164.9817,165.4079,164.4648,165.2991,68452.0
2023-07-11 09:35:00,182.14,182.44,181.86,182.34,11199.0,165.1721,165.4442,164.9182,165.3535,11199.0
2023-07-11 09:40:00,182.32,182.36,181.84,181.84,7513.0,165.3354,165.3716,164.9001,164.9001,7513.0
2023-07-11 09:45:00,181.87,182.6,181.87,182.58,9959.0,164.9273,165.5893,164.9273,165.5711,9959.0
2023-07-11 09:50:00,182.53,182.95,182.53,182.9,14790.0,165.5258,165.9067,165.5258,165.8613,14790.0
2023-07-11 09:55:00,182.9,183.22,182.73,183.07,20116.0,165.8613,166.1515,165.7072,166.0155,20116.0
2023-07-11 10:00:00,183.11,183.35,183.05,183.32,24983.0,166.0518,166.2694,165.9974,166.2422,24983.0
2023-07-11 10:05:00,183.28,183.41,183.13,183.27,30837.0,166.2059,166.3238,166.0699,166.1969,30837.0
2023-07-11 10:10:00,183.33,183.62,183.28,183.58,14584.0,166.2513,166.5143,166.2059,166.478,14584.0
2023-07-11 10:15:00,183.56,183.85,183.37,183.82,14875.0,166.4598,166.7228,166.2875,166.6956,14875.0
2023-07-11 10:20:00,183.88,183.93,183.74,183.85,16220.0,166.75,166.7954,166.6231,166.7228,16220.0
2023-07-11 10:25:00,183.85,183.98,183.63,183.64,9241.0,166.7228,166.8407,166.5233,166.5324,9241.0
2023-07-11 10:30:00,183.6,183.64,183.35,183.41,11428.0,166.4961,166.5324,166.2694,166.3238,11428.0
2023-07-11 10:35:00,183.45,183.8,183.45,183.71,19767.0,166.3601,166.6775,166.3601,166.5959,19767.0
2023-07-11 10:40:00,183.73,183.97,183.71,183.97,13046.0,166.614,166.8316,166.5959,166.8316,13046.0
2023-07-11 10:45:00,183.97,184.17,183.95,184.16,21716.0,166.8316,167.013,166.8135,167.0039,21716.0
2023-07-11 10:50:00,184.16,184.19,184.03,184.09,29491.0,167.0039,167.0312,166.8861,166.9405,29491.0
2023-07-11 10:55:00,184.08,184.22,184.02,184.2,20274.0,166.9314,167.0584,166.877,167.0402,20274.0
2023-07-11 11:00:00,184.22,184.45,184.17,184.42,26338.0,167.0584,167.2669,167.013,167.2397,26338.0
2023-07-11 11:05:00,184.41,184.42,184.25,184.39,14197.0,167.2307,167.2397,167.0856,167.2125,14197.0
2023-07-11 11:10:00,184.39,184.51,184.29,184.49,15551.0,167.2125,167.3213,167.1218,167.3032,15551.0
2023-07-11 11:15:00,184.53,184.59,184.31,184.39,15795.0,167.3395,167.3939,167.14,167.2125,15795.0
2023-07-11 11:20:00,184.42,184.65,184.4,184.42,37742.0,167.2397,167.4483,167.2216,167.2397,37742.0
2023-07-11 11:25:00,184.36,184.68,184.16,184.65,22566.0,167.1853,167.4755,167.0039,167.4483,22566.0
2023-07-11 11:30:00,184.65,184.69,184.3,184.3,15448.0,167.4483,167.4846,167.1309,167.1309,15448.0
2023-07-11 11:35:00,184.3,184.74,184.26,184.73,15516.0,167.1309,167.5299,167.0946,167.5208,15516.0
2023-07-11 11:40:00,184.72,184.95,184.72,184.78,13985.0,167.5118,167.7204,167.5118,167.5662,13985.0
2023-07-11 11:45:00,184.85,184.93,184.77,184.87,10065.0,167.6297,167.7022,167.5571,167.6478,10065.0
2023-07-11 11:50:00,184.86,184.99,184.85,184.86,10534.0,167.6387,167.7566,167.6297,167.6387,10534.0
2023-07-11 11:55:00,184.86,185.08,184.74,185.03,25756.0,167.6387,167.8382,167.5299,167.7929,25756.0
2023-07-11 12:00:00,185.05,185.16,185.03,185.11,12385.0,167.811,167.9108,167.7929,167.8654,12385.0
2023-07-11 12:05:00,185.11,185.15,184.96,184.97,32567.0,167.8654,167.9017,167.7294,167.7385,32567.0
2023-07-11 12:10:00,184.94,185.06,184.88,185.05,23229.0,167.7113,167.8201,167.6569,167.811,23229.0
2023-07-11 12:15:00,185.05,185.12,184.87,184.89,8386.0,167.811,167.8745,167.6478,167.6659,8386.0
2023-07-11 12:20:00,184.91,185.05,184.82,184.85,5523.0,167.6841,167.811,167.6025,167.6297,5523.0
2023-07-11 12:25:00,184.83,184.91,184.49,184.62,14059.0,167.6115,167.6841,167.3032,167.4211,14059.0
2023-07-11 12:30:00,184.62,184.62,184.5,184.59,9565.0,167.4211,167.4211,167.3123,167.3939,9565.0
2023-07-11 12:35:00,184.61,184.72,184.53,184.67,16015.0,167.412,167.5118,167.3395,167.4664,16015.0
2023-07-11 12:40:00,184.65,184.84,184.59,184.84,14656.0,167.4483,167.6206,167.3939,167.6206,14656.0
2023-07-11 12:45:00,184.84,184.93,184.8,184.93,3901.0,167.6206,167.7022,167.5843,167.7022,3901.0
2023-07-11 12:50:00,184.89,184.89,184.66,184.67,4688.0,167.6659,167.6659,167.4574,167.4664,4688.0
2023-07-11 12:55:00,184.66,184.85,184.61,184.84,9871.0,167.4574,167.6297,167.412,167.6206,9871.0
2023-07-11 13:00:00,184.9,184.9,184.72,184.86,22240.0,167.675,167.675,167.5118,167.6387,22240.0
2023-07-11 13:05:00,184.86,184.89,184.66,184.67,11651.0,167.6387,167.6659,167.4574,167.4664,11651.0
2023-07-11 13:10:00,184.67,184.75,184.52,184.71,9165.0,167.4664,167.539,167.3304,167.5027,9165.0
2023-07-11 13:15:00,184.74,184.87,184.74,184.87,6488.0,167.5299,167.6478,167.5299,167.6478,6488.0
2023-07-11 13:20:00,184.86,184.93,184.77,184.87,15058.0,167.6387,167.7022,167.5571,167.6478,15058.0
2023-07-11 13:25:00,184.88,184.91,184.78,184.88,4940.0,167.6569,167.6841,167.5662,167.6569,4940.0
2023-07-11 13:30:00,184.87,184.9,184.78,184.87,3849.0,167.6478,167.675,167.5662,167.6478,3849.0
2023-07-11 13:35:00,184.84,184.84,184.64,184.64,8948.0,167.6206,167.6206,167.4392,167.4392,8948.0
2023-07-11 13:40:00,184.66,184.86,184.66,184.8,5546.0,167.4574,167.6387,167.4574,167.5843,5546.0
2023-07-11 13:45:00,184.8,184.83,184.68,184.81,6486.0,167.5843,167.6115,167.4755,167.5934,6486.0
2023-07-11 13:50:00,184.82,184.86,184.67,184.7,11360.0,167.6025,167.6387,167.4664,167.4936,11360.0
2023-07-11 13:55:00,184.72,184.85,184.69,184.79,7274.0,167.5118,167.6297,167.4846,167.5753,7274.0
2023-07-11 14:00:00,184.79,184.82,184.72,184.77,6779.0,167.5753,167.6025,167.5118,167.5571,6779.0
2023-07-11 14:05:00,184.76,184.77,184.65,184.67,6315.0,167.5481,167.5571,167.4483,167.4664,6315.0
2023-07-11 14:10:00,184.63,184.64,184.43,184.61,8972.0,167.4302,167.4392,167.2488,167.412,8972.0
2023-07-11 14:15:00,184.62,184.62,184.45,184.48,10245.0,167.4211,167.4211,167.2669,167.2941,10245.0
2023-07-11 14:20:00,184.44,184.5,184.38,184.46,11234.0,167.2579,167.3123,167.2035,167.276,11234.0
2023-07-11 14:25:00,184.45,184.48,184.37,184.4,9365.0,167.2669,167.2941,167.1944,167.2216,9365.0
2023-07-11 14:30:00,184.4,184.64,184.39,184.61,10688.0,167.2216,167.4392,167.2125,167.412,10688.0
2023-07-11 14:35:00,184.66,184.84,184.6,184.75,19004.0,167.4574,167.6206,167.403,167.539,19004.0
2023-07-11 14:40:00,184.79,184.9,184.77,184.8,7566.0,167.5753,167.675,167.5571,167.5843,7566.0
2023-07-11 14:45:00,184.8,184.91,184.78,184.91,11083.0,167.5843,167.6841,167.5662,167.6841,11083.0
2023-07-11 14:50:00,184.92,184.93,184.5,184.79,319784.0,167.6931,167.7022,167.3123,167.5753,319784.0
2023-07-11 14:55:00,184.75,185.0,184.73,184.97,13598.0,167.539,167.7657,167.5208,167.7385,13598.0
2023-07-11 15:00:00,184.98,185.1,184.94,185.1,11221.0,167.7476,167.8564,167.7113,167.8564,11221.0
2023-07-11 15:05:00,185.08,185.11,184.97,185.07,7473.0,167.8382,167.8654,167.7385,167.8292,7473.0
2023-07-11 15:10:00,185.05,185.11,184.98,185.07,7206.0,167.811,167.8654,167.7476,167.8292,7206.0
2023-07-11 15:15:00,185.07,185.26,185.05,185.21,17001.0,167.8292,168.0015,167.811,167.9561,17001.0
2023-07-11 15:20:00,185.24,185.27,185.16,185.23,9599.0,167.9833,168.0105,167.9108,167.9743,9599.0
2023-07-11 15:25:00,185.25,185.28,185.1,185.15,11411.0,167.9924,168.0196,167.8564,167.9017,11411.0
2023-07-11 15:30:00,185.13,185.16,184.98,185.05,10746.0,167.8836,167.9108,167.7476,167.811,10746.0
2023-07-11 15:35:00,185.03,185.16,185.0,185.09,10648.0,167.7929,167.9108,167.7657,167.8473,10648.0
2023-07-11 15:40:00,185.08,185.29,185.07,185.21,13934.0,167.8382,168.0287,167.8292,167.9561,13934.0
2023-07-11 15:45:00,185.23,185.46,185.04,185.43,39740.0,167.9743,168.1828,167.802,168.1556,39740.0
2023-07-11 15:50:00,185.43,185.5,185.17,185.19,72387.0,168.1556,168.2191,167.9199,167.938,72387.0
2023-07-11 15:55:00,185.2,185.29,185.1,185.27,160846.0,167.9471,168.0287,167.8564,168.0105,160846.0
2023-07-12 09:30:00,187.07,187.26,186.26,186.78,110492.0,169.6429,169.8152,168.9083,169.3799,110492.0
2023-07-12 09:35:00,186.86,187.18,186.05,186.11,19030.0,169.4524,169.7426,168.7179,168.7723,19030.0
2023-07-12 09:40:00,186.0,186.98,185.95,186.98,18331.0,168.6725,169.5612,168.6272,169.5612,18331.0
2023-07-12 09:45:00,186.9,187.38,186.87,187.19,30173.0,169.4887,169.924,169.4615,169.7517,30173.0
2023-07-12 09:50:00,187.18,187.67,187.02,187.16,42414.0,169.7426,170.187,169.5975,169.7245,42414.0
2023-07-12 09:55:00,187.2,187.41,187.06,187.22,41595.0,169.7607,169.9512,169.6338,169.7789,41595.0
2023-07-12 10:00:00,187.28,187.32,187.05,187.25,19446.0,169.8333,169.8696,169.6247,169.8061,19446.0
2023-07-12 10:05:00,187.31,187.33,187.03,187.23,14373.0,169.8605,169.8786,169.6066,169.788,14373.0
2023-07-12 10:10:00,187.24,187.45,187.09,187.31,14691.0,169.797,169.9875,169.661,169.8605,14691.0
2023-07-12 10:15:00,187.36,187.4,187.15,187.24,14004.0,169.9058,169.9421,169.7154,169.797,14004.0
2023-07-12 10:20:00,187.26,187.32,187.07,187.16,12921.0,169.8152,169.8696,169.6429,169.7245,12921.0
2023-07-12 10:25:00,187.18,187.3,186.89,187.23,15764.0,169.7426,169.8514,169.4796,169.788,15764.0
2023-07-12 10:30:00,187.23,187.34,187.08,187.17,12020.0,169.788,169.8877,169.6519,169.7335,12020.0
2023-07-12 10:35:00,187.22,187.34,187.09,187.11,10282.0,169.7789,169.8877,169.661,169.6791,10282.0
2023-07-12 10:40:00,187.12,187.16,186.98,187.05,14055.0,169.6882,169.7245,169.5612,169.6247,14055.0
2023-07-12 10:45:00,187.07,187.22,186.98,187.17,28544.0,169.6429,169.7789,169.5612,169.7335,28544.0
2023-07-12 10:50:00,187.18,187.18,186.86,186.87,18236.0,169.7426,169.7426,169.4524,169.4615,18236.0
2023-07-12 10:55:00,186.84,186.93,186.73,186.84,9748.0,169.4343,169.5159,169.3345,169.4343,9748.0
2023-07-12 11:00:00,186.84,186.97,186.8,186.88,7944.0,169.4343,169.5522,169.398,169.4706,7944.0
2023-07-12 11:05:00,186.88,187.02,186.69,186.76,9287.0,169.4706,169.5975,169.2983,169.3617,9287.0
2023-07-12 11:10:00,186.78,186.85,186.62,186.68,6386.0,169.3799,169.4434,169.2348,169.2892,6386.0
2023-07-12 11:15:00,186.65,186.66,186.47,186.53,9073.0,169.262,169.2711,169.0988,169.1532,9073.0
2023-07-12 11:20:00,186.52,186.72,186.42,186.71,12432.0,169.1441,169.3255,169.0534,169.3164,12432.0
2023-07-12 11:25:00,186.75,186.82,186.6,186.63,17234.0,169.3527,169.4161,169.2166,169.2438,17234.0
2023-07-12 11:30:00,186.54,186.54,186.3,186.5,20093.0,169.1622,169.1622,168.9446,169.126,20093.0
2023-07-12 11:35:00,186.5,186.55,186.22,186.26,9224.0,169.126,169.1713,168.872,168.9083,9224.0
2023-07-12 11:40:00,186.21,186.43,185.83,186.28,27848.0,168.863,169.0625,168.5184,168.9265,27848.0
2023-07-12 11:45:00,186.22,186.32,186.15,186.25,5678.0,168.872,168.9627,168.8086,168.8992,5678.0
2023-07-12 11:50:00,186.2,186.26,185.89,185.98,7807.0,168.8539,168.9083,168.5728,168.6544,7807.0
2023-07-12 11:55:00,185.98,186.09,185.81,185.87,17680.0,168.6544,168.7542,168.5002,168.5546,17680.0
2023-07-12 12:00:00,185.81,185.9,185.64,185.76,8149.0,168.5002,168.5819,168.3461,168.4549,8149.0
2023-07-12 12:05:00,185.67,185.74,185.47,185.58,6274.0,168.3733,168.4368,168.1919,168.2917,6274.0
2023-07-12 12:10:00,185.57,186.02,185.57,185.97,9928.0,168.2826,168.6907,168.2826,168.6453,9928.0
2023-07-12 12:15:00,185.97,185.97,185.75,185.76,5775.0,168.6453,168.6453,168.4458,168.4549,5775.0
2023-07-12 12:20:00,185.74,185.89,185.68,185.87,8213.0,168.4368,168.5728,168.3823,168.5546,8213.0
2023-07-12 12:25:00,185.85,185.89,185.62,185.84,8671.0,168.5365,168.5728,168.3279,168.5274,8671.0
2023-07-12 12:30:00,185.77,186.01,185.75,185.96,4984.0,168.464,168.6816,168.4458,168.6363,4984.0
2023-07-12 12:35:00,185.99,186.1,185.87,186.1,9720.0,168.6635,168.7632,168.5546,168.7632,9720.0
2023-07-12 12:40:00,186.09,186.29,186.09,186.29,5637.0,168.7542,168.9355,168.7542,168.9355,5637.0
2023-07-12 12:45:00,186.29,186.38,186.19,186.35,6606.0,168.9355,169.0171,168.8448,168.9899,6606.0
2023-07-12 12:50:00,186.37,186.48,186.33,186.44,4416.0,169.0081,169.1078,168.9718,169.0715,4416.0
2023-07-12 12:55:00,186.47,186.58,186.47,186.58,7998.0,169.0988,169.1985,169.0988,169.1985,7998.0
2023-07-12 13:00:00,186.6,186.64,186.45,186.53,6623.0,169.2166,169.2529,169.0806,169.1532,6623.0
2023-07-12 13:05:00,186.52,186.65,186.48,186.63,5207.0,169.1441,169.262,169.1078,169.2438,5207.0
2023-07-12 13:10:00,186.61,186.71,186.52,186.52,6866.0,169.2257,169.3164,169.1441,169.1441,6866.0
2023-07-12 13:15:00,186.52,186.62,186.49,186.62,4204.0,169.1441,169.2348,169.1169,169.2348,4204.0
2023-07-12 13:20:00,186.62,186.62,186.49,186.53,4566.0,169.2348,169.2348,169.1169,169.1532,4566.0
2023-07-12 13:25:00,186.48,186.61,186.46,186.59,6071.0,169.1078,169.2257,169.0897,169.2076,6071.0
2023-07-12 13:30:00,186.61,186.69,186.6,186.69,7782.0,169.2257,169.2983,169.2166,169.2983,7782.0
2023-07-12 13:35:00,186.7,186.7,186.55,186.56,8398.0,169.3073,169.3073,169.1713,169.1804,8398.0
2023-07-12 13:40:00,186.56,186.62,186.52,186.62,3850.0,169.1804,169.2348,169.1441,169.2348,3850.0
2023-07-12 13:45:00,186.63,186.63,186.49,186.54,4979.0,169.2438,169.2438,169.1169,169.1622,4979.0
2023-07-12 13:50:00,186.51,186.72,186.48,186.68,5632.0,169.135,169.3255,169.1078,169.2892,5632.0
2023-07-12 13:55:00,186.71,186.78,186.64,186.67,8349.0,169.3164,169.3799,169.2529,169.2801,8349.0
2023-07-12 14:00:00,186.7,186.77,186.63,186.76,7498.0,169.3073,169.3708,169.2438,169.3617,7498.0
2023-07-12 14:05:00,186.75,186.83,186.67,186.78,8932.0,169.3527,169.4252,169.2801,169.3799,8932.0
2023-07-12 14:10:00,186.78,186.96,186.77,186.93,7286.0,169.3799,169.5431,169.3708,169.5159,7286.0
2023-07-12 14:15:00,186.96,186.96,186.77,186.77,5392.0,169.5431,169.5431,169.3708,169.3708,5392.0
2023-07-12 14:20:00,186.77,186.82,186.67,186.67,11435.0,169.3708,169.4161,169.2801,169.2801,11435.0
2023-07-12 14:25:00,186.65,186.72,186.59,186.62,5797.0,169.262,169.3255,169.2076,169.2348,5797.0
2023-07-12 14:30:00,186.59,186.63,186.48,186.49,6296.0,169.2076,169.2438,169.1078,169.1169,6296.0
2023-07-12 14:35:00,186.46,186.48,186.36,186.44,7646.0,169.0897,169.1078,168.999,169.0715,7646.0
2023-07-12 14:40:00,186.41,186.43,186.28,186.42,5354.0,169.0443,169.0625,168.9265,169.0534,5354.0
2023-07-12 14:45:00,186.44,186.44,186.2,186.32,5653.0,169.0715,169.0715,168.8539,168.9627,5653.0
2023-07-12 14:50:00,186.3,186.37,186.14,186.36,9700.0,168.9446,169.0081,168.7995,168.999,9700.0
2023-07-12 14:55:00,186.3,186.39,186.27,186.32,5820.0,168.9446,169.0262,168.9174,168.9627,5820.0
2023-07-12 15:00:00,186.36,186.43,186.28,186.3,6108.0,168.999,169.0625,168.9265,168.9446,6108.0
2023-07-12 15:05:00,186.28,186.3,186.2,186.24,6675.0,168.9265,168.9446,168.8539,168.8902,6675.0
2023-07-12 15:10:00,186.2,186.29,186.14,186.29,10255.0,168.8539,168.9355,168.7995,168.9355,10255.0
2023-07-12 15:15:00,186.3,186.48,186.3,186.36,7117.0,168.9446,169.1078,168.9446,168.999,7117.0
2023-07-12 15:20:00,186.31,186.31,186.08,186.11,10051.0,168.9537,168.9537,168.7451,168.7723,10051.0
2023-07-12 15:25:00,186.08,186.3,185.97,186.3,21024.0,168.7451,168.9446,168.6453,168.9446,21024.0
2023-07-12 15:30:00,186.35,186.41,186.23,186.24,18072.0,168.9899,169.0443,168.8811,168.8902,18072.0
2023-07-12 15:35:00,186.23,186.36,186.08,186.13,14814.0,168.8811,168.999,168.7451,168.7904,14814.0
2023-07-12 15:40:00,186.11,186.27,186.08,186.2,28646.0,168.7723,168.9174,168.7451,168.8539,28646.0
2023-07-12 15:45:00,186.21,186.25,185.9,185.9,33455.0,168.863,168.8992,168.5819,168.5819,33455.0
2023-07-12 15:50:00,185.86,186.29,185.77,186.29,72929.0,168.5456,168.9355,168.464,168.9355,72929.0
2023-07-12 15:55:00,186.29,186.53,186.19,186.49,147627.0,168.9355,169.1532,168.8448,169.1169,147627.0
2023-07-13 09:30:00,186.64,187.82,186.45,187.75,76974.0,169.2529,170.323,169.0806,170.2595,76974.0
2023-07-13 09:35:00,187.78,187.78,186.7,186.93,44416.0,170.2867,170.2867,169.3073,169.5159,44416.0
2023-07-13 09:40:00,187.03,187.5,186.99,187.37,16696.0,169.6066,170.0328,169.5703,169.9149,16696.0
2023-07-13 09:45:00,187.42,187.46,187.18,187.46,8534.0,169.9603,169.9965,169.7426,169.9965,8534.0
2023-07-13 09:50:00,187.48,187.59,187.3,187.53,5113.0,170.0147,170.1144,169.8514,170.06,5113.0
2023-07-13 09:55:00,187.52,187.67,187.35,187.38,6522.0,170.0509,170.187,169.8968,169.924,6522.0
2023-07-13 10:00:00,187.44,187.5,187.15,187.29,15608.0,169.9784,170.0328,169.7154,169.8424,15608.0
2023-07-13 10:05:00,187.34,187.58,187.25,187.41,9498.0,169.8877,170.1053,169.8061,169.9512,9498.0
2023-07-13 10:10:00,187.41,187.54,187.1,187.36,24125.0,169.9512,170.0691,169.6701,169.9058,24125.0
2023-07-13 10:15:00,187.39,187.5,187.23,187.3,12139.0,169.933,170.0328,169.788,169.8514,12139.0
2023-07-13 10:20:00,187.26,187.48,187.23,187.45,17828.0,169.8152,170.0147,169.788,169.9875,17828.0
2023-07-13 10:25:00,187.48,187.6,187.39,187.59,6902.0,170.0147,170.1235,169.933,170.1144,6902.0
2023-07-13 10:30:00,187.53,187.56,187.3,187.47,70470.0,170.06,170.0872,169.8514,170.0056,70470.0
2023-07-13 10:35:00,187.5,187.53,187.06,187.06,10649.0,170.0328,170.06,169.6338,169.6338,10649.0
2023-07-13 10:40:00,187.01,187.05,186.71,186.72,6187.0,169.5884,169.6247,169.3164,169.3255,6187.0
2023-07-13 10:45:00,186.76,186.9,186.46,186.65,19333.0,169.3617,169.4887,169.0897,169.262,19333.0
2023-07-13 10:50:00,186.67,186.72,186.43,186.57,36255.0,169.2801,169.3255,169.0625,169.1894,36255.0
2023-07-13 10:55:00,186.51,186.52,186.04,186.41,27014.0,169.135,169.1441,168.7088,169.0443,27014.0
2023-07-13 11:00:00,186.46,186.67,186.43,186.62,8894.0,169.0897,169.2801,169.0625,169.2348,8894.0
2023-07-13 11:05:00,186.64,186.72,186.46,186.57,12997.0,169.2529,169.3255,169.0897,169.1894,12997.0
2023-07-13 11:10:00,186.61,186.61,186.12,186.2,11933.0,169.2257,169.2257,168.7814,168.8539,11933.0
2023-07-13 11:15:00,186.25,186.52,186.18,186.42,9613.0,168.8992,169.1441,168.8358,169.0534,9613.0
2023-07-13 11:20:00,186.43,186.6,186.36,186.5,9296.0,169.0625,169.2166,168.999,169.126,9296.0
2023-07-13 11:25:00,186.52,186.65,186.5,186.57,13132.0,169.1441,169.262,169.126,169.1894,13132.0
2023-07-13 11:30:00,186.56,186.56,186.06,186.08,17362.0,169.1804,169.1804,168.7269,168.7451,17362.0
2023-07-13 11:35:00,186.06,186.27,186.05,186.13,20777.0,168.7269,168.9174,168.7179,168.7904,20777.0
2023-07-13 11:40:00,186.12,186.57,186.1,186.52,38123.0,168.7814,169.1894,168.7632,169.1441,38123.0
2023-07-13 11:45:00,186.53,186.59,186.34,186.5,19555.0,169.1532,169.2076,168.9809,169.126,19555.0
2023-07-13 11:50:00,186.5,186.5,186.34,186.39,9638.0,169.126,169.126,168.9809,169.0262,9638.0
2023-07-13 11:55:00,186.41,186.45,186.34,186.37,8094.0,169.0443,169.0806,168.9809,169.0081,8094.0
2023-07-13 12:00:00,186.39,186.56,186.34,186.56,8797.0,169.0262,169.1804,168.9809,169.1804,8797.0
2023-07-13 12:05:00,186.55,186.55,186.36,186.44,5889.0,169.1713,169.1713,168.999,169.0715,5889.0
2023-07-13 12:10:00,186.44,186.5,186.34,186.49,15222.0,169.0715,169.126,168.9809,169.1169,15222.0
2023-07-13 12:15:00,186.51,186.62,186.5,186.6,5941.0,169.135,169.2348,169.126,169.2166,5941.0
2023-07-13 12:20:00,186.6,186.73,186.54,186.71,7143.0,169.2166,169.3345,169.1622,169.3164,7143.0
2023-07-13 12:25:00,186.72,186.77,186.45,186.52,5710.0,169.3255,169.3708,169.0806,169.1441,5710.0
2023-07-13 12:30:00,186.58,186.71,186.55,186.6,8776.0,169.1985,169.3164,169.1713,169.2166,8776.0
2023-07-13 12:35:00,186.61,186.64,186.44,186.48,6324.0,169.2257,169.2529,169.0715,169.1078,6324.0
2023-07-13 12:40:00,186.5,186.55,186.41,186.47,6466.0,169.126,169.1713,169.0443,169.0988,6466.0
2023-07-13 12:45:00,186.46,186.55,186.3,186.31,5300.0,169.0897,169.1713,168.9446,168.9537,5300.0
2023-07-13 12:50:00,186.31,186.43,186.25,186.36,8836.0,168.9537,169.0625,168.8992,168.999,8836.0
2023-07-13 12:55:00,186.36,186.36,186.04,186.2,7834.0,168.999,168.999,168.7088,168.8539,7834.0
2023-07-13 13:00:00,186.2,186.23,185.82,185.83,14724.0,168.8539,168.8811,168.5093,168.5184,14724.0
2023-07-13 13:05:00,185.86,185.88,185.73,185.74,14297.0,168.5456,168.5637,168.4277,168.4368,14297.0
2023-07-13 13:10:00,185.73,185.94,185.73,185.94,9014.0,168.4277,168.6181,168.4277,168.6181,9014.0
2023-07-13 13:15:00,185.92,186.06,185.86,185.98,15708.0,168.6,168.7269,168.5456,168.6544,15708.0
2023-07-13 13:20:00,185.98,186.11,185.88,186.09,18781.0,168.6544,168.7723,168.5637,168.7542,18781.0
2023-07-13 13:25:00,186.09,186.11,185.92,185.97,6626.0,168.7542,168.7723,168.6,168.6453,6626.0
2023-07-13 13:30:00,185.96,186.07,185.95,186.06,4746.0,168.6363,168.736,168.6272,168.7269,4746.0
2023-07-13 13:35:00,186.01,186.02,185.92,185.95,8178.0,168.6816,168.6907,168.6,168.6272,8178.0
2023-07-13 13:40:00,185.95,186.15,185.95,186.07,6093.0,168.6272,168.8086,168.6272,168.736,6093.0
2023-07-13 13:45:00,186.08,186.18,186.08,186.15,6759.0,168.7451,168.8358,168.7451,168.8086,6759.0
2023-07-13 13:50:00,186.16,186.16,186.04,186.05,9267.0,168.8176,168.8176,168.7088,168.7179,9267.0
2023-07-13 13:55:00,186.05,186.05,185.75,185.82,11056.0,168.7179,168.7179,168.4458,168.5093,11056.0
2023-07-13 14:00:00,185.83,185.92,185.76,185.89,13543.0,168.5184,168.6,168.4549,168.5728,13543.0
2023-07-13 14:05:00,185.9,185.97,185.8,185.87,8919.0,168.5819,168.6453,168.4912,168.5546,8919.0
2023-07-13 14:10:00,185.86,186.0,185.71,185.76,16683.0,168.5456,168.6725,168.4096,168.4549,16683.0
2023-07-13 14:15:00,185.73,185.89,185.73,185.89,8976.0,168.4277,168.5728,168.4277,168.5728,8976.0
2023-07-13 14:20:00,185.89,185.92,185.78,185.89,8127.0,168.5728,168.6,168.473,168.5728,8127.0
2023-07-13 14:25:00,185.87,185.89,185.72,185.72,8795.0,168.5546,168.5728,168.4186,168.4186,8795.0
2023-07-13 14:30:00,185.72,185.84,185.64,185.77,10877.0,168.4186,168.5274,168.3461,168.464,10877.0
2023-07-13 14:35:00,185.78,185.78,185.55,185.61,12784.0,168.473,168.473,168.2645,168.3189,12784.0
2023-07-13 14:40:00,185.64,185.81,185.64,185.78,5490.0,168.3461,168.5002,168.3461,168.473,5490.0
2023-07-13 14:45:00,185.81,185.93,185.79,185.87,9725.0,168.5002,168.6091,168.4821,168.5546,9725.0
2023-07-13 14:50:00,185.86,185.91,185.82,185.85,11132.0,168.5456,168.5909,168.5093,168.5365,11132.0
2023-07-13 14:55:00,185.85,185.95,185.82,185.87,13444.0,168.5365,168.6272,168.5093,168.5546,13444.0
2023-07-13 15:00:00,185.91,185.94,185.8,185.83,17956.0,168.5909,168.6181,168.4912,168.5184,17956.0
2023-07-13 15:05:00,185.84,185.89,185.69,185.69,10496.0,168.5274,168.5728,168.3914,168.3914,10496.0
2023-07-13 15:10:00,185.7,185.78,185.66,185.7,29796.0,168.4005,168.473,168.3642,168.4005,29796.0
2023-07-13 15:15:00,185.68,185.69,185.45,185.61,19288.0,168.3823,168.3914,168.1738,168.3189,19288.0
2023-07-13 15:20:00,185.63,185.64,185.43,185.51,20503.0,168.337,168.3461,168.1556,168.2282,20503.0
2023-07-13 15:25:00,185.46,185.6,185.46,185.54,17288.0,168.1828,168.3098,168.1828,168.2554,17288.0
2023-07-13 15:30:00,185.55,185.7,185.54,185.59,29301.0,168.2645,168.4005,168.2554,168.3007,29301.0
2023-07-13 15:35:00,185.57,185.78,185.57,185.66,26110.0,168.2826,168.473,168.2826,168.3642,26110.0
2023-07-13 15:40:00,185.63,185.94,185.63,185.92,27082.0,168.337,168.6181,168.337,168.6,27082.0
2023-07-13 15:45:00,185.92,186.03,185.77,185.77,34243.0,168.6,168.6997,168.464,168.464,34243.0
2023-07-13 15:50:00,185.68,185.73,185.43,185.46,57797.0,168.3823,168.4277,168.1556,168.1828,57797.0
2023-07-13 15:55:00,185.44,185.55,185.33,185.35,124262.0,168.1647,168.2645,168.065,168.0831,124262.0
2023-07-14 09:30:00,184.78,184.88,184.27,184.65,51556.0,167.5662,167.6569,167.1037,167.4483,51556.0
2023-07-14 09:35:00,184.59,184.7,183.9,184.04,33337.0,167.3939,167.4936,166.7682,166.8951,33337.0
2023-07-14 09:40:00,184.06,184.88,183.98,184.68,17740.0,166.9133,167.6569,166.8407,167.4755,17740.0
2023-07-14 09:45:00,184.71,184.96,184.71,184.9,15773.0,167.5027,167.7294,167.5027,167.675,15773.0
2023-07-14 09:50:00,184.93,184.93,184.43,184.44,9991.0,167.7022,167.7022,167.2488,167.2579,9991.0
2023-07-14 09:55:00,184.4,184.78,184.09,184.53,72439.0,167.2216,167.5662,166.9405,167.3395,72439.0
2023-07-14 10:00:00,184.47,184.88,184.39,184.81,42758.0,167.2851,167.6569,167.2125,167.5934,42758.0
2023-07-14 10:05:00,184.88,184.88,184.09,184.26,31878.0,167.6569,167.6569,166.9405,167.0946,31878.0
2023-07-14 10:10:00,184.27,184.98,184.15,184.88,22574.0,167.1037,167.7476,166.9949,167.6569,22574.0
2023-07-14 10:15:00,184.92,185.67,184.84,185.34,62247.0,167.6931,168.3733,167.6206,168.074,62247.0
2023-07-14 10:20:00,185.19,185.61,185.13,185.5,18639.0,167.938,168.3189,167.8836,168.2191,18639.0
2023-07-14 10:25:00,185.58,185.59,184.93,184.93,27633.0,168.2917,168.3007,167.7022,167.7022,27633.0
2023-07-14 10:30:00,184.96,185.13,184.75,184.83,21258.0,167.7294,167.8836,167.539,167.6115,21258.0
2023-07-14 10:35:00,184.76,184.86,184.62,184.86,9566.0,167.5481,167.6387,167.4211,167.6387,9566.0
2023-07-14 10:40:00,184.83,184.83,184.61,184.79,6388.0,167.6115,167.6115,167.412,167.5753,6388.0
2023-07-14 10:45:00,184.84,184.84,184.42,184.42,6878.0,167.6206,167.6206,167.2397,167.2397,6878.0
2023-07-14 10:50:00,184.43,184.61,184.32,184.55,12898.0,167.2488,167.412,167.149,167.3576,12898.0
2023-07-14 10:55:00,184.61,184.65,184.51,184.57,13012.0,167.412,167.4483,167.3213,167.3758,13012.0
2023-07-14 11:00:00,184.6,184.89,184.6,184.86,9236.0,167.403,167.6659,167.403,167.6387,9236.0
2023-07-14 11:05:00,184.84,185.12,184.77,185.08,14057.0,167.6206,167.8745,167.5571,167.8382,14057.0
2023-07-14 11:10:00,185.15,185.25,185.05,185.14,8517.0,167.9017,167.9924,167.811,167.8927,8517.0
2023-07-14 11:15:00,185.14,185.14,184.97,185.09,8942.0,167.8927,167.8927,167.7385,167.8473,8942.0
2023-07-14 11:20:00,185.04,185.07,184.84,184.84,6182.0,167.802,167.8292,167.6206,167.6206,6182.0
2023-07-14 11:25:00,184.83,184.93,184.68,184.8,6119.0,167.6115,167.7022,167.4755,167.5843,6119.0
2023-07-14 11:30:00,184.8,184.96,184.79,184.86,7157.0,167.5843,167.7294,167.5753,167.6387,7157.0
2023-07-14 11:35:00,184.86,184.93,184.74,184.8,5128.0,167.6387,167.7022,167.5299,167.5843,5128.0
2023-07-14 11:40:00,184.79,184.79,184.57,184.66,7376.0,167.5753,167.5753,167.3758,167.4574,7376.0
2023-07-14 11:45:00,184.67,184.68,184.44,184.57,5809.0,167.4664,167.4755,167.2579,167.3758,5809.0
2023-07-14 11:50:00,184.58,184.58,184.42,184.42,12206.0,167.3848,167.3848,167.2397,167.2397,12206.0
2023-07-14 11:55:00,184.43,184.62,184.42,184.62,6697.0,167.2488,167.4211,167.2397,167.4211,6697.0
2023-07-14 12:00:00,184.63,184.66,184.41,184.41,15521.0,167.4302,167.4574,167.2307,167.2307,15521.0
2023-07-14 12:05:00,184.39,184.57,184.35,184.48,9894.0,167.2125,167.3758,167.1762,167.2941,9894.0
2023-07-14 12:10:00,184.48,184.54,184.41,184.44,7645.0,167.2941,167.3485,167.2307,167.2579,7645.0
2023-07-14 12:15:00,184.45,184.63,184.45,184.54,3459.0,167.2669,167.4302,167.2669,167.3485,3459.0
2023-07-14 12:20:00,184.54,184.57,184.37,184.5,20704.0,167.3485,167.3758,167.1944,167.3123,20704.0
2023-07-14 12:25:00,184.49,184.62,184.47,184.6,14440.0,167.3032,167.4211,167.2851,167.403,14440.0
2023-07-14 12:30:00,184.62,184.9,184.58,184.87,11035.0,167.4211,167.675,167.3848,167.6478,11035.0
2023-07-14 12:35:00,184.87,185.05,184.78,184.78,10177.0,167.6478,167.811,167.5662,167.5662,10177.0
2023-07-14 12:40:00,184.77,184.91,184.76,184.91,34862.0,167.5571,167.6841,167.5481,167.6841,34862.0
2023-07-14 12:45:00,184.83,184.84,184.66,184.81,4208.0,167.6115,167.6206,167.4574,167.5934,4208.0
2023-07-14 12:50:00,184.82,184.83,184.64,184.64,4537.0,167.6025,167.6115,167.4392,167.4392,4537.0
2023-07-14 12:55:00,184.64,184.71,184.6,184.69,9112.0,167.4392,167.5027,167.403,167.4846,9112.0
2023-07-14 13:00:00,184.7,184.7,184.5,184.56,4848.0,167.4936,167.4936,167.3123,167.3667,4848.0
2023-07-14 13:05:00,184.55,184.58,184.49,184.57,3568.0,167.3576,167.3848,167.3032,167.3758,3568.0
2023-07-14 13:10:00,184.55,184.64,184.55,184.59,3919.0,167.3576,167.4392,167.3576,167.3939,3919.0
2023-07-14 13:15:00,184.63,184.75,184.6,184.71,3968.0,167.4302,167.539,167.403,167.5027,3968.0
2023-07-14 13:20:00,184.71,184.82,184.66,184.68,6014.0,167.5027,167.6025,167.4574,167.4755,6014.0
2023-07-14 13:25:00,184.65,184.89,184.65,184.86,5337.0,167.4483,167.6659,167.4483,167.6387,5337.0
2023-07-14 13:30:00,184.89,184.96,184.83,184.92,3086.0,167.6659,167.7294,167.6115,167.6931,3086.0
2023-07-14 13:35:00,184.96,185.04,184.89,185.02,7019.0,167.7294,167.802,167.6659,167.7838,7019.0
2023-07-14 13:40:00,185.03,185.13,184.99,185.09,6829.0,167.7929,167.8836,167.7566,167.8473,6829.0
2023-07-14 13:45:00,185.1,185.19,185.07,185.14,8983.0,167.8564,167.938,167.8292,167.8927,8983.0
2023-07-14 13:50:00,185.13,185.2,185.08,185.14,5645.0,167.8836,167.9471,167.8382,167.8927,5645.0
2023-07-14 13:55:00,185.16,185.18,185.03,185.04,6309.0,167.9108,167.9289,167.7929,167.802,6309.0
2023-07-14 14:00:00,185.05,185.2,185.05,185.08,1924.0,167.811,167.9471,167.811,167.8382,1924.0
2023-07-14 14:05:00,185.07,185.19,184.98,185.19,9254.0,167.8292,167.938,167.7476,167.938,9254.0
2023-07-14 14:10:00,185.13,185.26,185.11,185.26,8562.0,167.8836,168.0015,167.8654,168.0015,8562.0
2023-07-14 14:15:00,185.27,185.4,185.25,185.36,12322.0,168.0105,168.1284,167.9924,168.0922,12322.0
2023-07-14 14:20:00,185.35,185.38,185.1,185.13,6823.0,168.0831,168.1103,167.8564,167.8836,6823.0
2023-07-14 14:25:00,185.14,185.23,185.13,185.13,4277.0,167.8927,167.9743,167.8836,167.8836,4277.0
2023-07-14 14:30:00,185.19,185.3,185.15,185.28,6017.0,167.938,168.0377,167.9017,168.0196,6017.0
2023-07-14 14:35:00,185.25,185.26,185.09,185.1,4007.0,167.9924,168.0015,167.8473,167.8564,4007.0
2023-07-14 14:40:00,185.13,185.13,184.94,184.96,11495.0,167.8836,167.8836,167.7113,167.7294,11495.0
2023-07-14 14:45:00,184.95,185.03,184.86,185.02,6918.0,167.7204,167.7929,167.6387,167.7838,6918.0
2023-07-14 14:50:00,185.01,185.12,184.98,185.09,6169.0,167.7748,167.8745,167.7476,167.8473,6169.0
2023-07-14 14:55:00,185.09,185.11,184.92,185.0,7945.0,167.8473,167.8654,167.6931,167.7657,7945.0
2023-07-14 15:00:00,185.01,185.01,184.72,184.84,12868.0,167.7748,167.7748,167.5118,167.6206,12868.0
2023-07-14 15:05:00,184.84,184.88,184.64,184.84,14846.0,167.6206,167.6569,167.4392,167.6206,14846.0
2023-07-14 15:10:00,184.88,184.96,184.8,184.89,10351.0,167.6569,167.7294,167.5843,167.6659,10351.0
2023-07-14 15:15:00,184.93,185.09,184.93,185.08,14113.0,167.7022,167.8473,167.7022,167.8382,14113.0
2023-07-14 15:20:00,185.09,185.1,184.96,185.03,5449.0,167.8473,167.8564,167.7294,167.7929,5449.0
2023-07-14 15:25:00,185.01,185.07,184.98,185.03,5316.0,167.7748,167.8292,167.7476,167.7929,5316.0
2023-07-14 15:30:00,185.04,185.06,184.86,184.99,8907.0,167.802,167.8201,167.6387,167.7566,8907.0
2023-07-14 15:35:00,184.96,185.03,184.92,185.0,13369.0,167.7294,167.7929,167.6931,167.7657,13369.0
2023-07-14 15:40:00,185.0,185.15,184.98,185.14,12869.0,167.7657,167.9017,167.7476,167.8927,12869.0
2023-07-14 15:45:00,185.14,185.19,185.03,185.08,17667.0,167.8927,167.938,167.7929,167.8382,17667.0
2023-07-14 15:50:00,185.04,185.33,185.0,185.2,39236.0,167.802,168.065,167.7657,167.9471,39236.0
2023-07-14 15:55:00,185.17,185.31,185.0,185.29,118537.0,167.9199,168.0468,167.7657,168.0287,118537.0
2023-07-17 09:30:00,184.48,184.5,183.57,183.83,79814.0,167.2941,167.3123,166.4689,166.7047,79814.0
2023-07-17 09:35:00,183.83,184.27,183.54,183.95,18194.0,166.7047,167.1037,166.4417,166.8135,18194.0
2023-07-17 09:40:00,183.93,184.09,183.32,183.33,22768.0,166.7954,166.9405,166.2422,166.2513,22768.0
2023-07-17 09:45:00,183.39,183.76,183.39,183.48,16350.0,166.3057,166.6412,166.3057,166.3873,16350.0
2023-07-17 09:50:00,183.5,183.86,183.5,183.59,17028.0,166.4054,166.7319,166.4054,166.487,17028.0
2023-07-17 09:55:00,183.59,183.68,183.25,183.41,15448.0,166.487,166.5687,166.1787,166.3238,15448.0
2023-07-17 10:00:00,183.42,183.94,183.42,183.94,26130.0,166.3329,166.8044,166.3329,166.8044,26130.0
2023-07-17 10:05:00,183.97,184.23,183.73,183.74,35497.0,166.8316,167.0674,166.614,166.6231,35497.0
2023-07-17 10:10:00,183.72,183.79,183.46,183.47,14201.0,166.6049,166.6684,166.3692,166.3782,14201.0
2023-07-17 10:15:00,183.48,183.7,183.47,183.67,15674.0,166.3873,166.5868,166.3782,166.5596,15674.0
2023-07-17 10:20:00,183.7,183.7,183.54,183.63,15918.0,166.5868,166.5868,166.4417,166.5233,15918.0
2023-07-17 10:25:00,183.53,183.54,183.2,183.35,19754.0,166.4326,166.4417,166.1334,166.2694,19754.0
2023-07-17 10:30:00,183.34,183.36,182.99,182.99,19848.0,166.2603,166.2785,165.9429,165.9429,19848.0
2023-07-17 10:35:00,183.0,183.02,182.69,182.71,17645.0,165.952,165.9702,165.6709,165.689,17645.0
2023-07-17 10:40:00,182.7,183.23,182.69,183.16,12754.0,165.68,166.1606,165.6709,166.0971,12754.0
2023-07-17 10:45:00,183.17,183.26,182.95,183.13,19803.0,166.1062,166.1878,165.9067,166.0699,19803.0
2023-07-17 10:50:00,183.14,183.23,182.97,183.14,8448.0,166.079,166.1606,165.9248,166.079,8448.0
2023-07-17 10:55:00,183.15,183.4,183.11,183.3,8993.0,166.088,166.3148,166.0518,166.2241,8993.0
2023-07-17 11:00:00,183.29,183.35,183.05,183.12,31838.0,166.215,166.2694,165.9974,166.0608,31838.0
2023-07-17 11:05:00,183.06,183.32,183.06,183.23,5043.0,166.0064,166.2422,166.0064,166.1606,5043.0
2023-07-17 11:10:00,183.28,183.32,183.12,183.18,9309.0,166.2059,166.2422,166.0608,166.1152,9309.0
2023-07-17 11:15:00,183.17,183.38,183.15,183.17,12233.0,166.1062,166.2966,166.088,166.1062,12233.0
2023-07-17 11:20:00,183.22,183.57,183.2,183.46,9368.0,166.1515,166.4689,166.1334,166.3692,9368.0
2023-07-17 11:25:00,183.46,183.49,183.35,183.48,31053.0,166.3692,166.3964,166.2694,166.3873,31053.0
2023-07-17 11:30:00,183.48,183.66,183.38,183.42,13750.0,166.3873,166.5505,166.2966,166.3329,13750.0
2023-07-17 11:35:00,183.43,183.65,183.35,183.36,13220.0,166.342,166.5415,166.2694,166.2785,13220.0
2023-07-17 11:40:00,183.33,183.46,183.2,183.41,8880.0,166.2513,166.3692,166.1334,166.3238,8880.0
2023-07-17 11:45:00,183.42,183.6,183.4,183.6,4440.0,166.3329,166.4961,166.3148,166.4961,4440.0
2023-07-17 11:50:00,183.58,183.67,183.51,183.52,8902.0,166.478,166.5596,166.4145,166.4236,8902.0
2023-07-17 11:55:00,183.55,183.59,183.44,183.47,4881.0,166.4508,166.487,166.351,166.3782,4881.0
2023-07-17 12:00:00,183.54,183.75,183.52,183.74,4444.0,166.4417,166.6321,166.4236,166.6231,4444.0
2023-07-17 12:05:00,183.76,183.82,183.62,183.67,9332.0,166.6412,166.6956,166.5143,166.5596,9332.0
2023-07-17 12:10:00,183.64,183.87,183.64,183.79,6453.0,166.5324,166.741,166.5324,166.6684,6453.0
2023-07-17 12:15:00,183.76,183.83,183.69,183.78,4993.0,166.6412,166.7047,166.5777,166.6593,4993.0
2023-07-17 12:20:00,183.77,183.8,183.65,183.65,10882.0,166.6503,166.6775,166.5415,166.5415,10882.0
2023-07-17 12:25:00,183.62,183.63,183.5,183.51,7145.0,166.5143,166.5233,166.4054,166.4145,7145.0
2023-07-17 12:30:00,183.53,183.54,183.34,183.44,10305.0,166.4326,166.4417,166.2603,166.351,10305.0
2023-07-17 12:35:00,183.46,183.64,183.36,183.6,6542.0,166.3692,166.5324,166.2785,166.4961,6542.0
2023-07-17 12:40:00,183.59,183.81,183.59,183.81,3876.0,166.487,166.6866,166.487,166.6866,3876.0
2023-07-17 12:45:00,183.8,183.91,183.77,183.83,10947.0,166.6775,166.7772,166.6503,166.7047,10947.0
2023-07-17 12:50:00,183.8,183.98,183.72,183.92,5070.0,166.6775,166.8407,166.6049,166.7863,5070.0
2023-07-17 12:55:00,183.93,183.99,183.91,183.91,4340.0,166.7954,166.8498,166.7772,166.7772,4340.0
2023-07-17 13:00:00,183.93,183.97,183.89,183.94,3889.0,166.7954,166.8316,166.7591,166.8044,3889.0
2023-07-17 13:05:00,183.96,183.96,183.8,183.84,4913.0,166.8226,166.8226,166.6775,166.7138,4913.0
2023-07-17 13:10:00,183.81,183.9,183.75,183.88,3560.0,166.6866,166.7682,166.6321,166.75,3560.0
2023-07-17 13:15:00,183.88,184.04,183.84,184.04,5331.0,166.75,166.8951,166.7138,166.8951,5331.0
2023-07-17 13:20:00,184.03,184.04,183.86,183.86,3924.0,166.8861,166.8951,166.7319,166.7319,3924.0
2023-07-17 13:25:00,183.91,183.93,183.85,183.85,6230.0,166.7772,166.7954,166.7228,166.7228,6230.0
2023-07-17 13:30:00,183.85,183.86,183.54,183.56,17552.0,166.7228,166.7319,166.4417,166.4598,17552.0
2023-07-17 13:35:00,183.52,183.53,183.31,183.33,23298.0,166.4236,166.4326,166.2331,166.2513,23298.0
2023-07-17 13:40:00,183.34,183.38,183.26,183.35,9585.0,166.2603,166.2966,166.1878,166.2694,9585.0
2023-07-17 13:45:00,183.38,183.38,183.28,183.28,6760.0,166.2966,166.2966,166.2059,166.2059,6760.0
2023-07-17 13:50:00,183.28,183.29,183.08,183.17,16608.0,166.2059,166.215,166.0246,166.1062,16608.0
2023-07-17 13:55:00,183.17,183.26,183.13,183.13,5740.0,166.1062,166.1878,166.0699,166.0699,5740.0
2023-07-17 14:00:00,183.12,183.19,183.07,183.15,8224.0,166.0608,166.1243,166.0155,166.088,8224.0
2023-07-17 14:05:00,183.15,183.25,183.07,183.22,26827.0,166.088,166.1787,166.0155,166.1515,26827.0
2023-07-17 14:10:00,183.17,183.21,183.11,183.16,5836.0,166.1062,166.1425,166.0518,166.0971,5836.0
2023-07-17 14:15:00,183.14,183.18,183.07,183.1,8074.0,166.079,166.1152,166.0155,166.0427,8074.0
2023-07-17 14:20:00,183.11,183.13,183.01,183.13,27125.0,166.0518,166.0699,165.9611,166.0699,27125.0
2023-07-17 14:25:00,183.12,183.15,182.92,182.92,8391.0,166.0608,166.088,165.8795,165.8795,8391.0
2023-07-17 14:30:00,182.93,183.08,182.88,183.04,21547.0,165.8885,166.0246,165.8432,165.9883,21547.0
2023-07-17 14:35:00,183.0,183.04,182.9,182.93,16052.0,165.952,165.9883,165.8613,165.8885,16052.0
2023-07-17 14:40:00,182.91,183.0,182.84,182.95,9385.0,165.8704,165.952,165.8069,165.9067,9385.0
2023-07-17 14:45:00,182.98,182.98,182.76,182.78,8100.0,165.9339,165.9339,165.7344,165.7525,8100.0
2023-07-17 14:50:00,182.78,182.78,182.65,182.67,12796.0,165.7525,165.7525,165.6346,165.6528,12796.0
2023-07-17 14:55:00,182.68,182.77,182.62,182.62,7620.0,165.6618,165.7434,165.6074,165.6074,7620.0
2023-07-17 15:00:00,182.63,182.75,182.6,182.61,12760.0,165.6165,165.7253,165.5893,165.5983,12760.0
2023-07-17 15:05:00,182.61,182.62,182.45,182.47,18312.0,165.5983,165.6074,165.4533,165.4714,18312.0
2023-07-17 15:10:00,182.48,182.65,182.47,182.52,19360.0,165.4805,165.6346,165.4714,165.5167,19360.0
2023-07-17 15:15:00,182.5,182.82,182.49,182.82,20449.0,165.4986,165.7888,165.4895,165.7888,20449.0
2023-07-17 15:20:00,182.86,182.87,182.66,182.74,16281.0,165.8251,165.8341,165.6437,165.7162,16281.0
2023-07-17 15:25:00,182.74,182.78,182.68,182.76,13568.0,165.7162,165.7525,165.6618,165.7344,13568.0
2023-07-17 15:30:00,182.74,182.75,182.5,182.66,17503.0,165.7162,165.7253,165.4986,165.6437,17503.0
2023-07-17 15:35:00,182.65,182.84,182.65,182.74,18483.0,165.6346,165.8069,165.6346,165.7162,18483.0
2023-07-17 15:40:00,182.73,182.74,182.62,182.67,25656.0,165.7072,165.7162,165.6074,165.6528,25656.0
2023-07-17 15:45:00,182.67,182.89,182.64,182.78,35427.0,165.6528,165.8523,165.6256,165.7525,35427.0
2023-07-17 15:50:00,182.77,182.84,182.48,182.55,93881.0,165.7434,165.8069,165.4805,165.5439,93881.0
2023-07-17 15:55:00,182.54,182.77,182.42,182.71,160995.0,165.5349,165.7434,165.426,165.689,160995.0
2023-07-18 09:30:00,182.82,184.41,182.82,184.39,73645.0,165.7888,167.2307,165.7888,167.2125,73645.0
2023-07-18 09:35:00,184.45,184.78,184.19,184.34,32731.0,167.2669,167.5662,167.0312,167.1672,32731.0
2023-07-18 09:40:00,184.42,184.57,184.03,184.26,16661.0,167.2397,167.3758,166.8861,167.0946,16661.0
2023-07-18 09:45:00,184.26,184.26,183.82,183.94,14345.0,167.0946,167.0946,166.6956,166.8044,14345.0
2023-07-18 09:50:00,183.99,184.42,183.99,184.31,18012.0,166.8498,167.2397,166.8498,167.14,18012.0
2023-07-18 09:55:00,184.36,184.57,184.3,184.4,10556.0,167.1853,167.3758,167.1309,167.2216,10556.0
2023-07-18 10:00:00,184.35,184.6,184.31,184.56,7888.0,167.1762,167.403,167.14,167.3667,7888.0
2023-07-18 10:05:00,184.58,184.84,184.49,184.58,18935.0,167.3848,167.6206,167.3032,167.3848,18935.0
2023-07-18 10:10:00,184.57,184.9,184.54,184.9,14170.0,167.3758,167.675,167.3485,167.675,14170.0
2023-07-18 10:15:00,184.89,184.9,184.68,184.77,9256.0,167.6659,167.675,167.4755,167.5571,9256.0
2023-07-18 10:20:00,184.72,184.74,184.57,184.65,11873.0,167.5118,167.5299,167.3758,167.4483,11873.0
2023-07-18 10:25:00,184.6,184.67,184.2,184.23,7851.0,167.403,167.4664,167.0402,167.0674,7851.0
2023-07-18 10:30:00,184.2,184.35,183.85,183.88,14785.0,167.0402,167.1762,166.7228,166.75,14785.0
2023-07-18 10:35:00,183.91,183.97,183.65,183.82,24441.0,166.7772,166.8316,166.5415,166.6956,24441.0
2023-07-18 10:40:00,183.84,184.04,183.71,183.97,10211.0,166.7138,166.8951,166.5959,166.8316,10211.0
2023-07-18 10:45:00,183.91,184.32,183.91,184.32,7169.0,166.7772,167.149,166.7772,167.149,7169.0
2023-07-18 10:50:00,184.26,184.49,184.26,184.4,5035.0,167.0946,167.3032,167.0946,167.2216,5035.0
2023-07-18 10:55:00,184.37,184.49,184.31,184.43,16447.0,167.1944,167.3032,167.14,167.2488,16447.0
2023-07-18 11:00:00,184.49,184.49,184.3,184.36,10682.0,167.3032,167.3032,167.1309,167.1853,10682.0
2023-07-18 11:05:00,184.41,184.53,184.32,184.32,18725.0,167.2307,167.3395,167.149,167.149,18725.0
2023-07-18 11:10:00,184.31,184.44,184.31,184.31,4808.0,167.14,167.2579,167.14,167.14,4808.0
2023-07-18 11:15:00,184.31,184.31,184.1,184.28,9207.0,167.14,167.14,166.9495,167.1128,9207.0
2023-07-18 11:20:00,184.28,184.29,184.11,184.18,9264.0,167.1128,167.1218,166.9586,167.0221,9264.0
2023-07-18 11:25:00,184.18,184.32,184.14,184.29,7417.0,167.0221,167.149,166.9858,167.1218,7417.0
2023-07-18 11:30:00,184.28,184.33,184.15,184.23,9188.0,167.1128,167.1581,166.9949,167.0674,9188.0
2023-07-18 11:35:00,184.28,184.34,184.17,184.31,6893.0,167.1128,167.1672,167.013,167.14,6893.0
2023-07-18 11:40:00,184.28,184.36,184.04,184.08,12876.0,167.1128,167.1853,166.8951,166.9314,12876.0
2023-07-18 11:45:00,184.08,184.11,183.8,183.89,10923.0,166.9314,166.9586,166.6775,166.7591,10923.0
2023-07-18 11:50:00,183.84,183.9,183.68,183.77,15517.0,166.7138,166.7682,166.5687,166.6503,15517.0
2023-07-18 11:55:00,183.81,183.95,183.77,183.85,7055.0,166.6866,166.8135,166.6503,166.7228,7055.0
2023-07-18 12:00:00,183.87,183.94,183.68,183.71,12931.0,166.741,166.8044,166.5687,166.5959,12931.0
2023-07-18 12:05:00,183.69,183.7,183.34,183.34,12127.0,166.5777,166.5868,166.2603,166.2603,12127.0
2023-07-18 12:10:00,183.34,183.34,182.91,183.02,26582.0,166.2603,166.2603,165.8704,165.9702,26582.0
2023-07-18 12:15:00,182.98,183.22,182.97,183.12,31207.0,165.9339,166.1515,165.9248,166.0608,31207.0
2023-07-18 12:20:00,183.1,183.3,182.93,182.93,9840.0,166.0427,166.2241,165.8885,165.8885,9840.0
2023-07-18 12:25:00,182.99,183.41,182.96,183.41,7681.0,165.9429,166.3238,165.9157,166.3238,7681.0
2023-07-18 12:30:00,183.4,183.43,183.32,183.35,6142.0,166.3148,166.342,166.2422,166.2694,6142.0
2023-07-18 12:35:00,183.35,183.55,183.3,183.47,11570.0,166.2694,166.4508,166.2241,166.3782,11570.0
2023-07-18 12:40:00,183.46,183.54,183.32,183.37,10855.0,166.3692,166.4417,166.2422,166.2875,10855.0
2023-07-18 12:45:00,183.36,183.53,183.32,183.53,9011.0,166.2785,166.4326,166.2422,166.4326,9011.0
2023-07-18 12:50:00,183.53,183.64,183.5,183.56,5324.0,166.4326,166.5324,166.4054,166.4598,5324.0
2023-07-18 12:55:00,183.58,183.58,183.44,183.48,7767.0,166.478,166.478,166.351,166.3873,7767.0
2023-07-18 13:00:00,183.5,183.66,183.47,183.66,6685.0,166.4054,166.5505,166.3782,166.5505,6685.0
2023-07-18 13:05:00,183.7,183.72,183.49,183.55,8958.0,166.5868,166.6049,166.3964,166.4508,8958.0
2023-07-18 13:10:00,183.56,183.83,183.55,183.83,5549.0,166.4598,166.7047,166.4508,166.7047,5549.0
2023-07-18 13:15:00,183.89,183.92,183.76,183.78,8893.0,166.7591,166.7863,166.6412,166.6593,8893.0
2023-07-18 13:20:00,183.76,183.85,183.73,183.84,6588.0,166.6412,166.7228,166.614,166.7138,6588.0
2023-07-18 13:25:00,183.83,183.92,183.8,183.92,5915.0,166.7047,166.7863,166.6775,166.7863,5915.0
2023-07-18 13:30:00,183.9,183.93,183.66,183.68,8550.0,166.7682,166.7954,166.5505,166.5687,8550.0
2023-07-18 13:35:00,183.66,183.73,183.58,183.67,4180.0,166.5505,166.614,166.478,166.5596,4180.0
2023-07-18 13:40:00,183.68,183.82,183.67,183.81,3453.0,166.5687,166.6956,166.5596,166.6866,3453.0
2023-07-18 13:45:00,183.8,183.81,183.7,183.75,5235.0,166.6775,166.6866,166.5868,166.6321,5235.0
2023-07-18 13:50:00,183.75,183.92,183.75,183.83,5818.0,166.6321,166.7863,166.6321,166.7047,5818.0
2023-07-18 13:55:00,183.83,183.86,183.73,183.76,3512.0,166.7047,166.7319,166.614,166.6412,3512.0
2023-07-18 14:00:00,183.81,183.91,183.81,183.86,3463.0,166.6866,166.7772,166.6866,166.7319,3463.0
2023-07-18 14:05:00,183.84,183.92,183.82,183.88,4577.0,166.7138,166.7863,166.6956,166.75,4577.0
2023-07-18 14:10:00,183.88,183.9,183.76,183.85,15338.0,166.75,166.7682,166.6412,166.7228,15338.0
2023-07-18 14:15:00,183.89,183.91,183.78,183.79,7292.0,166.7591,166.7772,166.6593,166.6684,7292.0
2023-07-18 14:20:00,183.77,183.83,183.65,183.73,13091.0,166.6503,166.7047,166.5415,166.614,13091.0
2023-07-18 14:25:00,183.72,183.86,183.69,183.84,6795.0,166.6049,166.7319,166.5777,166.7138,6795.0
2023-07-18 14:30:00,183.84,184.02,183.78,183.81,6481.0,166.7138,166.877,166.6593,166.6866,6481.0
2023-07-18 14:35:00,183.72,183.72,183.58,183.61,4832.0,166.6049,166.6049,166.478,166.5052,4832.0
2023-07-18 14:40:00,183.61,183.62,183.42,183.45,14951.0,166.5052,166.5143,166.3329,166.3601,14951.0
2023-07-18 14:45:00,183.56,183.71,183.51,183.6,4336.0,166.4598,166.5959,166.4145,166.4961,4336.0
2023-07-18 14:50:00,183.65,183.68,183.5,183.55,5096.0,166.5415,166.5687,166.4054,166.4508,5096.0
2023-07-18 14:55:00,183.54,183.57,183.49,183.5,9062.0,166.4417,166.4689,166.3964,166.4054,9062.0
2023-07-18 15:00:00,183.51,183.78,183.5,183.77,12485.0,166.4145,166.6593,166.4054,166.6503,12485.0
2023-07-18 15:05:00,183.81,183.98,183.81,183.96,8066.0,166.6866,166.8407,166.6866,166.8226,8066.0
2023-07-18 15:10:00,183.98,184.19,183.95,184.15,9768.0,166.8407,167.0312,166.8135,166.9949,9768.0
2023-07-18 15:15:00,184.16,184.22,184.01,184.12,9632.0,167.0039,167.0584,166.8679,166.9677,9632.0
2023-07-18 15:20:00,184.1,184.24,184.06,184.22,10884.0,166.9495,167.0765,166.9133,167.0584,10884.0
2023-07-18 15:25:00,184.23,184.24,184.1,184.16,10568.0,167.0674,167.0765,166.9495,167.0039,10568.0
2023-07-18 15:30:00,184.18,184.3,184.13,184.18,28895.0,167.0221,167.1309,166.9767,167.0221,28895.0
2023-07-18 15:35:00,184.16,184.28,184.02,184.28,29939.0,167.0039,167.1128,166.877,167.1128,29939.0
2023-07-18 15:40:00,184.31,184.59,184.31,184.55,27049.0,167.14,167.3939,167.14,167.3576,27049.0
2023-07-18 15:45:00,184.56,184.6,184.34,184.39,35343.0,167.3667,167.403,167.1672,167.2125,35343.0
2023-07-18 15:50:00,184.42,184.61,184.38,184.52,47147.0,167.2397,167.412,167.2035,167.3304,47147.0
2023-07-18 15:55:00,184.52,184.67,184.36,184.63,123567.0,167.3304,167.4664,167.1853,167.4302,123567.0
2023-07-19 09:30:00,184.59,185.54,184.59,185.43,81556.0,167.3939,168.2554,167.3939,168.1556,81556.0
2023-07-19 09:35:00,185.5,185.9,184.84,185.0,24237.0,168.2191,168.5819,167.6206,167.7657,24237.0
2023-07-19 09:40:00,185.09,185.46,184.94,185.46,32548.0,167.8473,168.1828,167.7113,168.1828,32548.0
2023-07-19 09:45:00,185.43,186.11,185.32,185.92,40494.0,168.1556,168.7723,168.0559,168.6,40494.0
2023-07-19 09:50:00,185.86,186.23,185.86,185.96,15511.0,168.5456,168.8811,168.5456,168.6363,15511.0
2023-07-19 09:55:00,185.99,186.19,185.87,186.03,8349.0,168.6635,168.8448,168.5546,168.6997,8349.0
2023-07-19 10:00:00,186.03,186.17,185.86,186.03,19908.0,168.6997,168.8267,168.5456,168.6997,19908.0
2023-07-19 10:05:00,186.0,186.19,185.9,186.19,5660.0,168.6725,168.8448,168.5819,168.8448,5660.0
2023-07-19 10:10:00,186.14,186.23,186.03,186.03,9677.0,168.7995,168.8811,168.6997,168.6997,9677.0
2023-07-19 10:15:00,186.11,186.26,185.94,186.25,7472.0,168.7723,168.9083,168.6181,168.8992,7472.0
2023-07-19 10:20:00,186.2,186.2,186.0,186.11,6377.0,168.8539,168.8539,168.6725,168.7723,6377.0
2023-07-19 10:25:00,186.08,186.08,185.77,185.79,10709.0,168.7451,168.7451,168.464,168.4821,10709.0
2023-07-19 10:30:00,185.84,185.97,185.8,185.93,15970.0,168.5274,168.6453,168.4912,168.6091,15970.0
2023-07-19 10:35:00,185.91,186.0,185.8,185.91,6177.0,168.5909,168.6725,168.4912,168.5909,6177.0
2023-07-19 10:40:00,185.88,186.0,185.67,185.67,5886.0,168.5637,168.6725,168.3733,168.3733,5886.0
2023-07-19 10:45:00,185.71,185.76,185.28,185.37,5716.0,168.4096,168.4549,168.0196,168.1012,5716.0
2023-07-19 10:50:00,185.4,185.53,185.05,185.14,6807.0,168.1284,168.2463,167.811,167.8927,6807.0
2023-07-19 10:55:00,185.19,185.45,184.95,185.45,7704.0,167.938,168.1738,167.7204,168.1738,7704.0
2023-07-19 11:00:00,185.5,185.57,185.34,185.34,8546.0,168.2191,168.2826,168.074,168.074,8546.0
2023-07-19 11:05:00,185.35,185.42,185.26,185.4,8956.0,168.0831,168.1466,168.0015,168.1284,8956.0
2023-07-19 11:10:00,185.4,185.44,185.12,185.42,7525.0,168.1284,168.1647,167.8745,168.1466,7525.0
2023-07-19 11:15:00,185.4,185.4,185.04,185.15,5004.0,168.1284,168.1284,167.802,167.9017,5004.0
2023-07-19 11:20:00,185.14,185.19,184.87,184.93,10018.0,167.8927,167.938,167.6478,167.7022,10018.0
2023-07-19 11:25:00,184.93,185.07,184.87,185.01,59377.0,167.7022,167.8292,167.6478,167.7748,59377.0
2023-07-19 11:30:00,185.02,185.2,185.0,185.12,10972.0,167.7838,167.9471,167.7657,167.8745,10972.0
2023-07-19 11:35:00,185.08,185.5,185.06,185.28,8424.0,167.8382,168.2191,167.8201,168.0196,8424.0
2023-07-19 11:40:00,185.25,185.31,185.09,185.13,5339.0,167.9924,168.0468,167.8473,167.8836,5339.0
2023-07-19 11:45:00,185.13,185.53,185.08,185.53,16292.0,167.8836,168.2463,167.8382,168.2463,16292.0
2023-07-19 11:50:00,185.46,185.46,185.18,185.4,11870.0,168.1828,168.1828,167.9289,168.1284,11870.0
2023-07-19 11:55:00,185.43,185.45,185.27,185.39,5085.0,168.1556,168.1738,168.0105,168.1194,5085.0
2023-07-19 12:00:00,185.43,185.43,185.17,185.2,9504.0,168.1556,168.1556,167.9199,167.9471,9504.0
2023-07-19 12:05:00,185.19,185.32,185.11,185.25,11562.0,167.938,168.0559,167.8654,167.9924,11562.0
2023-07-19 12:10:00,185.28,185.28,185.08,185.2,8665.0,168.0196,168.0196,167.8382,167.9471,8665.0
2023-07-19 12:15:00,185.18,185.54,185.18,185.39,8233.0,167.9289,168.2554,167.9289,168.1194,8233.0
2023-07-19 12:20:00,185.39,185.65,185.3,185.65,7991.0,168.1194,168.3551,168.0377,168.3551,7991.0
2023-07-19 12:25:00,185.61,185.64,185.53,185.57,4993.0,168.3189,168.3461,168.2463,168.2826,4993.0
2023-07-19 12:30:00,185.56,185.58,185.33,185.57,6755.0,168.2735,168.2917,168.065,168.2826,6755.0
2023-07-19 12:35:00,185.54,185.54,185.33,185.48,5672.0,168.2554,168.2554,168.065,168.201,5672.0
2023-07-19 12:40:00,185.47,185.6,185.42,185.55,6759.0,168.1919,168.3098,168.1466,168.2645,6759.0
2023-07-19 12:45:00,185.52,185.66,185.52,185.61,6443.0,168.2373,168.3642,168.2373,168.3189,6443.0
2023-07-19 12:50:00,185.61,185.88,185.61,185.82,6742.0,168.3189,168.5637,168.3189,168.5093,6742.0
2023-07-19 12:55:00,185.8,186.0,185.76,185.95,16014.0,168.4912,168.6725,168.4549,168.6272,16014.0
2023-07-19 13:00:00,185.95,185.95,185.7,185.7,11843.0,168.6272,168.6272,168.4005,168.4005,11843.0
2023-07-19 13:05:00,185.7,185.73,185.5,185.57,5150.0,168.4005,168.4277,168.2191,168.2826,5150.0
2023-07-19 13:10:00,185.56,186.0,185.56,186.0,21781.0,168.2735,168.6725,168.2735,168.6725,21781.0
2023-07-19 13:15:00,186.01,186.21,185.98,186.09,16365.0,168.6816,168.863,168.6544,168.7542,16365.0
2023-07-19 13:20:00,186.09,186.11,186.03,186.09,6672.0,168.7542,168.7723,168.6997,168.7542,6672.0
2023-07-19 13:25:00,186.06,186.07,185.87,185.88,17771.0,168.7269,168.736,168.5546,168.5637,17771.0
2023-07-19 13:30:00,185.84,185.88,185.47,185.56,13709.0,168.5274,168.5637,168.1919,168.2735,13709.0
2023-07-19 13:35:00,185.56,185.92,185.42,185.92,22301.0,168.2735,168.6,168.1466,168.6,22301.0
2023-07-19 13:40:00,185.93,185.99,185.78,185.85,19182.0,168.6091,168.6635,168.473,168.5365,19182.0
2023-07-19 13:45:00,185.84,185.9,185.8,185.85,18218.0,168.5274,168.5819,168.4912,168.5365,18218.0
2023-07-19 13:50:00,185.84,185.84,185.54,185.54,16439.0,168.5274,168.5274,168.2554,168.2554,16439.0
2023-07-19 13:55:00,185.51,185.74,185.51,185.73,5567.0,168.2282,168.4368,168.2282,168.4277,5567.0
2023-07-19 14:00:00,185.75,185.87,185.69,185.78,4179.0,168.4458,168.5546,168.3914,168.473,4179.0
2023-07-19 14:05:00,185.78,185.92,185.71,185.79,20151.0,168.473,168.6,168.4096,168.4821,20151.0
2023-07-19 14:10:00,185.77,185.83,185.57,185.57,13026.0,168.464,168.5184,168.2826,168.2826,13026.0
2023-07-19 14:15:00,185.57,185.64,185.48,185.63,9321.0,168.2826,168.3461,168.201,168.337,9321.0
2023-07-19 14:20:00,185.61,185.66,185.55,185.66,7256.0,168.3189,168.3642,168.2645,168.3642,7256.0
2023-07-19 14:25:00,185.68,185.7,185.6,185.67,9120.0,168.3823,168.4005,168.3098,168.3733,9120.0
2023-07-19 14:30:00,185.67,185.75,185.63,185.65,6540.0,168.3733,168.4458,168.337,168.3551,6540.0
2023-07-19 14:35:00,185.65,185.7,185.6,185.61,7265.0,168.3551,168.4005,168.3098,168.3189,7265.0
2023-07-19 14:40:00,185.59,185.83,185.56,185.69,7584.0,168.3007,168.5184,168.2735,168.3914,7584.0
2023-07-19 14:45:00,185.7,185.77,185.62,185.73,4809.0,168.4005,168.464,168.3279,168.4277,4809.0
2023-07-19 14:50:00,185.75,185.82,185.71,185.81,10266.0,168.4458,168.5093,168.4096,168.5002,10266.0
2023-07-19 14:55:00,185.81,185.84,185.73,185.84,10234.0,168.5002,168.5274,168.4277,168.5274,10234.0
2023-07-19 15:00:00,185.84,185.89,185.78,185.78,9521.0,168.5274,168.5728,168.473,168.473,9521.0
2023-07-19 15:05:00,185.79,186.47,185.67,185.93,160212.0,168.4821,169.0988,168.3733,168.6091,160212.0
2023-07-19 15:10:00,185.93,186.28,185.68,185.8,59882.0,168.6091,168.9265,168.3823,168.4912,59882.0
2023-07-19 15:15:00,185.83,185.91,185.76,185.78,10932.0,168.5184,168.5909,168.4549,168.473,10932.0
2023-07-19 15:20:00,185.82,185.83,185.49,185.57,19055.0,168.5093,168.5184,168.21,168.2826,19055.0
2023-07-19 15:25:00,185.58,185.77,185.57,185.66,22002.0,168.2917,168.464,168.2826,168.3642,22002.0
2023-07-19 15:30:00,185.67,186.18,185.66,186.18,37349.0,168.3733,168.8358,168.3642,168.8358,37349.0
2023-07-19 15:35:00,186.18,186.28,186.01,186.19,57378.0,168.8358,168.9265,168.6816,168.8448,57378.0
2023-07-19 15:40:00,186.2,186.2,186.0,186.06,37965.0,168.8539,168.8539,168.6725,168.7269,37965.0
2023-07-19 15:45:00,186.04,186.21,186.04,186.11,32913.0,168.7088,168.863,168.7088,168.7723,32913.0
2023-07-19 15:50:00,186.09,186.38,185.98,186.32,71146.0,168.7542,169.0171,168.6544,168.9627,71146.0
2023-07-19 15:55:00,186.3,186.42,185.9,185.92,194986.0,168.9446,169.0534,168.5819,168.6,194986.0
2023-07-20 09:30:00,186.63,187.05,186.13,187.02,70360.0,169.2438,169.6247,168.7904,169.5975,70360.0
2023-07-20 09:35:00,187.0,187.45,186.41,186.59,37401.0,169.5794,169.9875,169.0443,169.2076,37401.0
2023-07-20 09:40:00,186.59,186.67,185.84,186.02,15168.0,169.2076,169.2801,168.5274,168.6907,15168.0
2023-07-20 09:45:00,186.0,186.24,185.6,186.17,10896.0,168.6725,168.8902,168.3098,168.8267,10896.0
2023-07-20 09:50:00,186.26,186.47,185.89,185.89,9686.0,168.9083,169.0988,168.5728,168.5728,9686.0
2023-07-20 09:55:00,185.98,186.17,185.78,185.93,10291.0,168.6544,168.8267,168.473,168.6091,10291.0
2023-07-20 10:00:00,186.08,186.42,185.83,186.34,11875.0,168.7451,169.0534,168.5184,168.9809,11875.0
2023-07-20 10:05:00,186.38,186.67,186.3,186.38,13102.0,169.0171,169.2801,168.9446,169.0171,13102.0
2023-07-20 10:10:00,186.4,186.55,186.21,186.22,10732.0,169.0353,169.1713,168.863,168.872,10732.0
2023-07-20 10:15:00,186.23,186.55,186.19,186.55,15894.0,168.8811,169.1713,168.8448,169.1713,15894.0
2023-07-20 10:20:00,186.65,186.92,186.54,186.74,24178.0,169.262,169.5068,169.1622,169.3436,24178.0
2023-07-20 10:25:00,186.75,187.02,186.51,186.94,19116.0,169.3527,169.5975,169.135,169.525,19116.0
2023-07-20 10:30:00,186.94,187.23,186.92,187.23,16831.0,169.525,169.788,169.5068,169.788,16831.0
2023-07-20 10:35:00,187.2,187.5,187.2,187.22,23449.0,169.7607,170.0328,169.7607,169.7789,23449.0
2023-07-20 10:40:00,187.17,187.4,187.1,187.36,16027.0,169.7335,169.9421,169.6701,169.9058,16027.0
2023-07-20 10:45:00,187.37,187.71,187.36,187.71,32107.0,169.9149,170.2232,169.9058,170.2232,32107.0
2023-07-20 10:50:00,187.67,187.97,187.63,187.93,28296.0,170.187,170.459,170.1507,170.4227,28296.0
2023-07-20 10:55:00,187.98,188.03,187.59,187.8,24117.0,170.4681,170.5134,170.1144,170.3049,24117.0
2023-07-20 11:00:00,187.91,188.21,187.8,188.03,40008.0,170.4046,170.6767,170.3049,170.5134,40008.0
2023-07-20 11:05:00,188.01,188.05,187.85,187.98,18951.0,170.4953,170.5316,170.3502,170.4681,18951.0
2023-07-20 11:10:00,188.0,188.07,187.6,187.7,23269.0,170.4862,170.5497,170.1235,170.2142,23269.0
2023-07-20 11:15:00,187.68,187.9,187.62,187.85,19476.0,170.196,170.3955,170.1416,170.3502,19476.0
2023-07-20 11:20:00,187.85,187.96,187.73,187.73,32134.0,170.3502,170.4499,170.2414,170.2414,32134.0
2023-07-20 11:25:00,187.74,187.74,187.29,187.38,34521.0,170.2504,170.2504,169.8424,169.924,34521.0
2023-07-20 11:30:00,187.37,187.5,187.2,187.36,18698.0,169.9149,170.0328,169.7607,169.9058,18698.0
2023-07-20 11:35:00,187.38,187.8,187.37,187.72,8750.0,169.924,170.3049,169.9149,170.2323,8750.0
2023-07-20 11:40:00,187.72,187.83,187.54,187.76,18455.0,170.2323,170.3321,170.0691,170.2686,18455.0
2023-07-20 11:45:00,187.74,187.8,187.55,187.6,6679.0,170.2504,170.3049,170.0781,170.1235,6679.0
2023-07-20 11:50:00,187.61,187.7,187.48,187.65,7475.0,170.1326,170.2142,170.0147,170.1688,7475.0
2023-07-20 11:55:00,187.62,187.81,187.55,187.55,11016.0,170.1416,170.3139,170.0781,170.0781,11016.0
2023-07-20 12:00:00,187.58,187.74,187.56,187.74,9495.0,170.1053,170.2504,170.0872,170.2504,9495.0
2023-07-20 12:05:00,187.73,187.79,187.47,187.78,10592.0,170.2414,170.2958,170.0056,170.2867,10592.0
2023-07-20 12:10:00,187.77,187.84,187.68,187.8,6917.0,170.2776,170.3411,170.196,170.3049,6917.0
2023-07-20 12:15:00,187.78,187.87,187.65,187.75,9026.0,170.2867,170.3683,170.1688,170.2595,9026.0
2023-07-20 12:20:00,187.75,187.75,187.52,187.65,8191.0,170.2595,170.2595,170.0509,170.1688,8191.0
2023-07-20 12:25:00,187.63,187.69,187.53,187.59,7197.0,170.1507,170.2051,170.06,170.1144,7197.0
2023-07-20 12:30:00,187.58,187.61,187.48,187.57,13700.0,170.1053,170.1326,170.0147,170.0963,13700.0
2023-07-20 12:35:00,187.57,187.68,187.54,187.56,8659.0,170.0963,170.196,170.0691,170.0872,8659.0
2023-07-20 12:40:00,187.58,187.7,187.5,187.5,7197.0,170.1053,170.2142,170.0328,170.0328,7197.0
2023-07-20 12:45:00,187.52,187.77,187.52,187.72,8151.0,170.0509,170.2776,170.0509,170.2323,8151.0
2023-07-20 12:50:00,187.71,187.74,187.6,187.61,7119.0,170.2232,170.2504,170.1235,170.1326,7119.0
2023-07-20 12:55:00,187.62,187.64,187.5,187.52,11212.0,170.1416,170.1598,170.0328,170.0509,11212.0
2023-07-20 13:00:00,187.55,187.66,187.4,187.62,23713.0,170.0781,170.1779,169.9421,170.1416,23713.0
2023-07-20 13:05:00,187.61,187.61,187.37,187.47,20292.0,170.1326,170.1326,169.9149,170.0056,20292.0
2023-07-20 13:10:00,187.44,187.52,187.37,187.4,11379.0,169.9784,170.0509,169.9149,169.9421,11379.0
2023-07-20 13:15:00,187.39,187.39,187.25,187.37,13334.0,169.933,169.933,169.8061,169.9149,13334.0
2023-07-20 13:20:00,187.38,187.64,187.38,187.53,11781.0,169.924,170.1598,169.924,170.06,11781.0
2023-07-20 13:25:00,187.57,187.8,187.52,187.78,6853.0,170.0963,170.3049,170.0509,170.2867,6853.0
2023-07-20 13:30:00,187.75,187.84,187.72,187.75,7672.0,170.2595,170.3411,170.2323,170.2595,7672.0
2023-07-20 13:35:00,187.72,187.78,187.59,187.63,10381.0,170.2323,170.2867,170.1144,170.1507,10381.0
2023-07-20 13:40:00,187.62,187.78,187.62,187.7,5207.0,170.1416,170.2867,170.1416,170.2142,5207.0
2023-07-20 13:45:00,187.71,187.81,187.65,187.81,15239.0,170.2232,170.3139,170.1688,170.3139,15239.0
2023-07-20 13:50:00,187.8,187.97,187.79,187.84,16630.0,170.3049,170.459,170.2958,170.3411,16630.0
2023-07-20 13:55:00,187.82,187.98,187.82,187.96,10140.0,170.323,170.4681,170.323,170.4499,10140.0
2023-07-20 14:00:00,187.94,187.94,187.62,187.7,10442.0,170.4318,170.4318,170.1416,170.2142,10442.0
2023-07-20 14:05:00,187.67,187.69,187.56,187.61,9112.0,170.187,170.2051,170.0872,170.1326,9112.0
2023-07-20 14:10:00,187.6,187.67,187.45,187.46,8687.0,170.1235,170.187,169.9875,169.9965,8687.0
2023-07-20 14:15:00,187.5,187.57,187.46,187.52,13019.0,170.0328,170.0963,169.9965,170.0509,13019.0
2023-07-20 14:20:00,187.54,187.58,187.38,187.55,13191.0,170.0691,170.1053,169.924,170.0781,13191.0
2023-07-20 14:25:00,187.52,187.53,187.23,187.29,20397.0,170.0509,170.06,169.788,169.8424,20397.0
2023-07-20 14:30:00,187.29,187.54,187.29,187.45,15697.0,169.8424,170.0691,169.8424,169.9875,15697.0
2023-07-20 14:35:00,187.45,187.66,187.45,187.6,11694.0,169.9875,170.1779,169.9875,170.1235,11694.0
2023-07-20 14:40:00,187.57,187.68,187.44,187.44,17440.0,170.0963,170.196,169.9784,169.9784,17440.0
2023-07-20 14:45:00,187.44,187.59,187.42,187.48,17841.0,169.9784,170.1144,169.9603,170.0147,17841.0
2023-07-20 14:50:00,187.5,187.56,187.45,187.46,25540.0,170.0328,170.0872,169.9875,169.9965,25540.0
2023-07-20 14:55:00,187.48,187.51,187.4,187.4,9728.0,170.0147,170.0419,169.9421,169.9421,9728.0
2023-07-20 15:00:00,187.4,187.46,187.23,187.34,27201.0,169.9421,169.9965,169.788,169.8877,27201.0
2023-07-20 15:05:00,187.34,187.45,187.26,187.28,23378.0,169.8877,169.9875,169.8152,169.8333,23378.0
2023-07-20 15:10:00,187.25,187.36,187.18,187.24,13473.0,169.8061,169.9058,169.7426,169.797,13473.0
2023-07-20 15:15:00,187.27,187.3,187.0,187.11,22427.0,169.8242,169.8514,169.5794,169.6791,22427.0
2023-07-20 15:20:00,187.09,187.26,187.08,187.12,12722.0,169.661,169.8152,169.6519,169.6882,12722.0
2023-07-20 15:25:00,187.12,187.18,187.0,187.12,18593.0,169.6882,169.7426,169.5794,169.6882,18593.0
2023-07-20 15:30:00,187.13,187.35,187.09,187.09,21863.0,169.6973,169.8968,169.661,169.661,21863.0
2023-07-20 15:35:00,187.09,187.19,186.95,186.99,15411.0,169.661,169.7517,169.534,169.5703,15411.0
2023-07-20 15:40:00,187.02,187.21,186.99,187.05,26638.0,169.5975,169.7698,169.5703,169.6247,26638.0
2023-07-20 15:45:00,187.08,187.21,187.02,187.04,38683.0,169.6519,169.7698,169.5975,169.6157,38683.0
2023-07-20 15:50:00,187.09,187.17,186.92,186.96,60964.0,169.661,169.7335,169.5068,169.5431,60964.0
2023-07-20 15:55:00,186.97,187.12,186.94,186.95,118013.0,169.5522,169.6882,169.525,169.534,118013.0
2023-07-21 09:30:00,186.91,187.24,186.74,187.12,117996.0,169.4978,169.797,169.3436,169.6882,117996.0
2023-07-21 09:35:00,186.96,188.1,186.95,187.7,23523.0,169.5431,170.5769,169.534,170.2142,23523.0
2023-07-21 09:40:00,187.63,187.82,187.4,187.62,15980.0,170.1507,170.323,169.9421,170.1416,15980.0
2023-07-21 09:45:00,187.61,187.69,187.09,187.5,25135.0,170.1326,170.2051,169.661,170.0328,25135.0
2023-07-21 09:50:00,187.39,187.6,187.15,187.49,11275.0,169.933,170.1235,169.7154,170.0237,11275.0
2023-07-21 09:55:00,187.51,187.67,187.39,187.61,13842.0,170.0419,170.187,169.933,170.1326,13842.0
2023-07-21 10:00:00,187.55,187.74,187.48,187.69,13550.0,170.0781,170.2504,170.0147,170.2051,13550.0
2023-07-21 10:05:00,187.65,187.98,187.52,187.85,16537.0,170.1688,170.4681,170.0509,170.3502,16537.0
2023-07-21 10:10:00,187.8,188.24,187.76,188.19,15924.0,170.3049,170.7039,170.2686,170.6585,15924.0
2023-07-21 10:15:00,188.13,188.67,188.11,188.52,28466.0,170.6041,171.0938,170.586,170.9578,28466.0
2023-07-21 10:20:00,188.57,188.63,188.25,188.25,17096.0,171.0031,171.0575,170.7129,170.7129,17096.0
2023-07-21 10:25:00,188.26,188.32,188.04,188.25,19246.0,170.722,170.7764,170.5225,170.7129,19246.0
2023-07-21 10:30:00,188.23,188.53,188.23,188.28,10801.0,170.6948,170.9668,170.6948,170.7401,10801.0
2023-07-21 10:35:00,188.28,188.78,188.28,188.75,6530.0,170.7401,171.1936,170.7401,171.1664,6530.0
2023-07-21 10:40:00,188.75,188.85,188.57,188.6,12292.0,171.1664,171.257,171.0031,171.0303,12292.0
2023-07-21 10:45:00,188.61,188.77,188.46,188.57,7651.0,171.0394,171.1845,170.9034,171.0031,7651.0
2023-07-21 10:50:00,188.58,188.73,188.49,188.58,10859.0,171.0122,171.1482,170.9306,171.0122,10859.0
2023-07-21 10:55:00,188.55,188.8,188.5,188.71,9171.0,170.985,171.2117,170.9396,171.1301,9171.0
2023-07-21 11:00:00,188.71,188.84,188.64,188.71,6266.0,171.1301,171.248,171.0666,171.1301,6266.0
2023-07-21 11:05:00,188.74,188.93,188.72,188.91,10982.0,171.1573,171.3296,171.1391,171.3114,10982.0
2023-07-21 11:10:00,188.92,188.93,188.78,188.86,12528.0,171.3205,171.3296,171.1936,171.2661,12528.0
2023-07-21 11:15:00,188.88,189.24,188.85,189.19,22570.0,171.2842,171.6107,171.257,171.5654,22570.0
2023-07-21 11:20:00,189.14,189.41,189.13,189.16,23830.0,171.52,171.7649,171.511,171.5382,23830.0
2023-07-21 11:25:00,189.16,189.45,189.16,189.45,13004.0,171.5382,171.8011,171.5382,171.8011,13004.0
2023-07-21 11:30:00,189.47,189.47,189.27,189.39,15586.0,171.8193,171.8193,171.6379,171.7467,15586.0
2023-07-21 11:35:00,189.37,189.47,189.29,189.33,8719.0,171.7286,171.8193,171.656,171.6923,8719.0
2023-07-21 11:40:00,189.33,189.48,189.29,189.42,10880.0,171.6923,171.8283,171.656,171.7739,10880.0
2023-07-21 11:45:00,189.44,189.47,189.3,189.35,21585.0,171.7921,171.8193,171.6651,171.7105,21585.0
2023-07-21 11:50:00,189.36,189.38,189.05,189.1,21061.0,171.7195,171.7377,171.4384,171.4837,21061.0
2023-07-21 11:55:00,189.1,189.22,189.0,189.15,21877.0,171.4837,171.5926,171.3931,171.5291,21877.0
2023-07-21 12:00:00,189.11,189.11,188.8,188.83,14812.0,171.4928,171.4928,171.2117,171.2389,14812.0
2023-07-21 12:05:00,188.83,189.13,188.71,188.91,15824.0,171.2389,171.511,171.1301,171.3114,15824.0
2023-07-21 12:10:00,188.9,189.09,188.76,189.09,10640.0,171.3024,171.4747,171.1754,171.4747,10640.0
2023-07-21 12:15:00,189.1,189.11,189.01,189.08,13114.0,171.4837,171.4928,171.4021,171.4656,13114.0
2023-07-21 12:20:00,189.1,189.28,189.07,189.16,17758.0,171.4837,171.647,171.4565,171.5382,17758.0
2023-07-21 12:25:00,189.13,189.21,188.86,188.86,10701.0,171.511,171.5835,171.2661,171.2661,10701.0
2023-07-21 12:30:00,188.81,188.87,188.7,188.74,9282.0,171.2208,171.2752,171.121,171.1573,9282.0
2023-07-21 12:35:00,188.7,188.7,188.27,188.29,19552.0,171.121,171.121,170.7311,170.7492,19552.0
2023-07-21 12:40:00,188.28,188.68,188.28,188.51,10705.0,170.7401,171.1029,170.7401,170.9487,10705.0
2023-07-21 12:45:00,188.48,188.49,188.18,188.36,14989.0,170.9215,170.9306,170.6495,170.8127,14989.0
2023-07-21 12:50:00,188.37,188.38,188.08,188.2,16959.0,170.8218,170.8308,170.5588,170.6676,16959.0
2023-07-21 12:55:00,188.2,188.53,188.16,188.46,7272.0,170.6676,170.9668,170.6313,170.9034,7272.0
2023-07-21 13:00:00,188.48,188.48,188.35,188.46,7238.0,170.9215,170.9215,170.8036,170.9034,7238.0
2023-07-21 13:05:00,188.47,188.57,188.41,188.47,8453.0,170.9124,171.0031,170.858,170.9124,8453.0
2023-07-21 13:10:00,188.49,188.51,188.31,188.44,10006.0,170.9306,170.9487,170.7673,170.8852,10006.0
2023-07-21 13:15:00,188.49,188.58,188.46,188.52,8334.0,170.9306,171.0122,170.9034,170.9578,8334.0
2023-07-21 13:20:00,188.52,188.57,188.42,188.48,7289.0,170.9578,171.0031,170.8671,170.9215,7289.0
2023-07-21 13:25:00,188.48,188.51,188.42,188.44,7039.0,170.9215,170.9487,170.8671,170.8852,7039.0
2023-07-21 13:30:00,188.44,188.49,188.4,188.45,5467.0,170.8852,170.9306,170.849,170.8943,5467.0
2023-07-21 13:35:00,188.44,188.67,188.4,188.66,8370.0,170.8852,171.0938,170.849,171.0847,8370.0
2023-07-21 13:40:00,188.67,188.67,188.5,188.52,8143.0,171.0938,171.0938,170.9396,170.9578,8143.0
2023-07-21 13:45:00,188.51,188.51,188.28,188.3,12714.0,170.9487,170.9487,170.7401,170.7583,12714.0
2023-07-21 13:50:00,188.3,188.45,188.17,188.3,27038.0,170.7583,170.8943,170.6404,170.7583,27038.0
2023-07-21 13:55:00,188.25,188.27,187.9,188.04,40602.0,170.7129,170.7311,170.3955,170.5225,40602.0
2023-07-21 14:00:00,188.03,188.25,187.77,187.82,14589.0,170.5134,170.7129,170.2776,170.323,14589.0
2023-07-21 14:05:00,187.84,188.0,187.83,187.95,9933.0,170.3411,170.4862,170.3321,170.4409,9933.0
2023-07-21 14:10:00,187.96,188.07,187.83,187.91,8380.0,170.4499,170.5497,170.3321,170.4046,8380.0
2023-07-21 14:15:00,187.91,188.01,187.75,187.99,11816.0,170.4046,170.4953,170.2595,170.4772,11816.0
2023-07-21 14:20:00,188.0,188.03,187.77,187.84,8553.0,170.4862,170.5134,170.2776,170.3411,8553.0
2023-07-21 14:25:00,187.82,187.98,187.79,187.94,10174.0,170.323,170.4681,170.2958,170.4318,10174.0
2023-07-21 14:30:00,187.96,188.17,187.95,188.15,9438.0,170.4499,170.6404,170.4409,170.6222,9438.0
2023-07-21 14:35:00,188.17,188.21,187.89,187.91,20466.0,170.6404,170.6767,170.3865,170.4046,20466.0
2023-07-21 14:40:00,187.88,188.15,187.8,188.12,19872.0,170.3774,170.6222,170.3049,170.595,19872.0
2023-07-21 14:45:00,188.12,188.23,188.05,188.15,11390.0,170.595,170.6948,170.5316,170.6222,11390.0
2023-07-21 14:50:00,188.12,188.25,188.07,188.16,13396.0,170.595,170.7129,170.5497,170.6313,13396.0
2023-07-21 14:55:00,188.15,188.21,187.99,188.14,11073.0,170.6222,170.6767,170.4772,170.6132,11073.0
2023-07-21 15:00:00,188.14,188.31,188.03,188.03,18880.0,170.6132,170.7673,170.5134,170.5134,18880.0
2023-07-21 15:05:00,188.06,188.28,188.01,188.05,19585.0,170.5406,170.7401,170.4953,170.5316,19585.0
2023-07-21 15:10:00,187.99,188.14,187.86,187.97,20563.0,170.4772,170.6132,170.3593,170.459,20563.0
2023-07-21 15:15:00,187.99,188.18,187.97,188.16,15296.0,170.4772,170.6495,170.459,170.6313,15296.0
2023-07-21 15:20:00,188.14,188.26,187.91,188.05,29457.0,170.6132,170.722,170.4046,170.5316,29457.0
2023-07-21 15:25:00,188.04,188.16,188.0,188.02,29539.0,170.5225,170.6313,170.4862,170.5044,29539.0
2023-07-21 15:30:00,188.03,188.05,187.82,187.94,27393.0,170.5134,170.5316,170.323,170.4318,27393.0
2023-07-21 15:35:00,187.93,188.1,187.88,188.0,27977.0,170.4227,170.5769,170.3774,170.4862,27977.0
2023-07-21 15:40:00,188.02,188.06,187.87,187.89,20444.0,170.5044,170.5406,170.3683,170.3865,20444.0
2023-07-21 15:45:00,187.88,187.9,187.69,187.77,36736.0,170.3774,170.3955,170.2051,170.2776,36736.0
2023-07-21 15:50:00,187.79,188.01,187.71,187.87,74643.0,170.2958,170.4953,170.2232,170.3683,74643.0
2023-07-21 15:55:00,187.89,187.9,187.21,187.29,298292.0,170.3865,170.3955,169.7698,169.8424,298292.0
2023-07-24 09:30:00,185.86,187.99,185.72,187.98,97129.0,168.5456,170.4772,168.4186,170.4681,97129.0
2023-07-24 09:35:00,188.0,189.25,187.81,189.05,51830.0,170.4862,171.6198,170.3139,171.4384,51830.0
2023-07-24 09:40:00,189.0,189.35,188.38,188.94,77761.0,171.3931,171.7105,170.8308,171.3387,77761.0
2023-07-24 09:45:00,188.96,189.13,188.59,188.99,48812.0,171.3568,171.511,171.0213,171.384,48812.0
2023-07-24 09:50:00,188.83,189.28,188.72,189.12,28375.0,171.2389,171.647,171.1391,171.5019,28375.0
2023-07-24 09:55:00,189.17,189.28,188.7,188.8,13425.0,171.5472,171.647,171.121,171.2117,13425.0
2023-07-24 10:00:00,188.9,188.98,188.38,188.51,18303.0,171.3024,171.3749,170.8308,170.9487,18303.0
2023-07-24 10:05:00,188.54,188.69,188.24,188.55,21285.0,170.9759,171.1119,170.7039,170.985,21285.0
2023-07-24 10:10:00,188.52,188.85,188.49,188.85,16136.0,170.9578,171.257,170.9306,171.257,16136.0
2023-07-24 10:15:00,188.85,189.27,188.85,189.01,20242.0,171.257,171.6379,171.257,171.4021,20242.0
2023-07-24 10:20:00,189.03,189.07,188.36,188.49,20361.0,171.4203,171.4565,170.8127,170.9306,20361.0
2023-07-24 10:25:00,188.48,188.65,188.28,188.65,27663.0,170.9215,171.0757,170.7401,171.0757,27663.0
2023-07-24 10:30:00,188.64,188.66,188.21,188.45,15814.0,171.0666,171.0847,170.6767,170.8943,15814.0
2023-07-24 10:35:00,188.44,188.51,188.33,188.36,16433.0,170.8852,170.9487,170.7855,170.8127,16433.0
2023-07-24 10:40:00,188.38,188.68,188.05,188.68,17418.0,170.8308,171.1029,170.5316,171.1029,17418.0
2023-07-24 10:45:00,188.69,188.83,188.55,188.77,11975.0,171.1119,171.2389,170.985,171.1845,11975.0
2023-07-24 10:50:00,188.77,188.79,188.32,188.33,21333.0,171.1845,171.2026,170.7764,170.7855,21333.0
2023-07-24 10:55:00,188.32,188.51,188.22,188.45,12983.0,170.7764,170.9487,170.6857,170.8943,12983.0
2023-07-24 11:00:00,188.46,188.47,188.15,188.15,8290.0,170.9034,170.9124,170.6222,170.6222,8290.0
2023-07-24 11:05:00,188.14,188.38,188.13,188.34,10608.0,170.6132,170.8308,170.6041,170.7945,10608.0
2023-07-24 11:10:00,188.33,188.53,188.33,188.53,10220.0,170.7855,170.9668,170.7855,170.9668,10220.0
2023-07-24 11:15:00,188.57,188.61,188.45,188.51,8834.0,171.0031,171.0394,170.8943,170.9487,8834.0
2023-07-24 11:20:00,188.5,188.62,188.38,188.45,14901.0,170.9396,171.0485,170.8308,170.8943,14901.0
2023-07-24 11:25:00,188.35,188.59,188.35,188.53,6672.0,170.8036,171.0213,170.8036,170.9668,6672.0
2023-07-24 11:30:00,188.52,188.66,188.44,188.51,4820.0,170.9578,171.0847,170.8852,170.9487,4820.0
2023-07-24 11:35:00,188.53,188.72,188.47,188.56,10854.0,170.9668,171.1391,170.9124,170.9941,10854.0
2023-07-24 11:40:00,188.58,188.71,188.56,188.6,8405.0,171.0122,171.1301,170.9941,171.0303,8405.0
2023-07-24 11:45:00,188.64,188.79,188.55,188.59,8279.0,171.0666,171.2026,170.985,171.0213,8279.0
2023-07-24 11:50:00,188.66,188.84,188.61,188.78,18077.0,171.0847,171.248,171.0394,171.1936,18077.0
2023-07-24 11:55:00,188.76,188.77,188.68,188.69,15014.0,171.1754,171.1845,171.1029,171.1119,15014.0
2023-07-24 12:00:00,188.69,188.73,188.56,188.67,6284.0,171.1119,171.1482,170.9941,171.0938,6284.0
2023-07-24 12:05:00,188.66,188.67,188.53,188.53,5562.0,171.0847,171.0938,170.9668,170.9668,5562.0
2023-07-24 12:10:00,188.55,188.55,188.18,188.26,13267.0,170.985,170.985,170.6495,170.722,13267.0
2023-07-24 12:15:00,188.35,188.47,188.24,188.34,13743.0,170.8036,170.9124,170.7039,170.7945,13743.0
2023-07-24 12:20:00,188.39,188.54,188.38,188.43,4942.0,170.8399,170.9759,170.8308,170.8762,4942.0
2023-07-24 12:25:00,188.44,188.59,188.43,188.51,3821.0,170.8852,171.0213,170.8762,170.9487,3821.0
2023-07-24 12:30:00,188.53,188.56,188.45,188.54,11236.0,170.9668,170.9941,170.8943,170.9759,11236.0
2023-07-24 12:35:00,188.53,188.64,188.47,188.61,5079.0,170.9668,171.0666,170.9124,171.0394,5079.0
2023-07-24 12:40:00,188.59,188.65,188.52,188.62,9586.0,171.0213,171.0757,170.9578,171.0485,9586.0
2023-07-24 12:45:00,188.62,188.64,188.35,188.35,9643.0,171.0485,171.0666,170.8036,170.8036,9643.0
2023-07-24 12:50:00,188.32,188.41,188.2,188.28,13587.0,170.7764,170.858,170.6676,170.7401,13587.0
2023-07-24 12:55:00,188.28,188.53,188.25,188.5,9736.0,170.7401,170.9668,170.7129,170.9396,9736.0
2023-07-24 13:00:00,188.51,188.6,188.5,188.58,6972.0,170.9487,171.0303,170.9396,171.0122,6972.0
2023-07-24 13:05:00,188.58,188.88,188.58,188.85,9281.0,171.0122,171.2842,171.0122,171.257,9281.0
2023-07-24 13:10:00,188.82,188.86,188.67,188.68,7016.0,171.2298,171.2661,171.0938,171.1029,7016.0
2023-07-24 13:15:00,188.65,188.72,188.43,188.5,11181.0,171.0757,171.1391,170.8762,170.9396,11181.0
2023-07-24 13:20:00,188.53,188.61,188.43,188.51,9574.0,170.9668,171.0394,170.8762,170.9487,9574.0
2023-07-24 13:25:00,188.52,188.65,188.45,188.6,8354.0,170.9578,171.0757,170.8943,171.0303,8354.0
2023-07-24 13:30:00,188.62,188.64,188.51,188.54,6556.0,171.0485,171.0666,170.9487,170.9759,6556.0
2023-07-24 13:35:00,188.49,188.6,188.49,188.55,17724.0,170.9306,171.0303,170.9306,170.985,17724.0
2023-07-24 13:40:00,188.56,188.63,188.44,188.44,10323.0,170.9941,171.0575,170.8852,170.8852,10323.0
2023-07-24 13:45:00,188.41,188.47,188.33,188.38,7920.0,170.858,170.9124,170.7855,170.8308,7920.0
2023-07-24 13:50:00,188.38,188.43,188.32,188.33,8692.0,170.8308,170.8762,170.7764,170.7855,8692.0
2023-07-24 13:55:00,188.3,188.47,188.27,188.47,8229.0,170.7583,170.9124,170.7311,170.9124,8229.0
2023-07-24 14:00:00,188.49,188.59,188.45,188.5,15134.0,170.9306,171.0213,170.8943,170.9396,15134.0
2023-07-24 14:05:00,188.53,188.65,188.48,188.58,15401.0,170.9668,171.0757,170.9215,171.0122,15401.0
2023-07-24 14:10:00,188.58,188.67,188.43,188.43,12833.0,171.0122,171.0938,170.8762,170.8762,12833.0
2023-07-24 14:15:00,188.44,188.47,188.31,188.31,9682.0,170.8852,170.9124,170.7673,170.7673,9682.0
2023-07-24 14:20:00,188.32,188.34,188.17,188.26,11144.0,170.7764,170.7945,170.6404,170.722,11144.0
2023-07-24 14:25:00,188.28,188.29,188.11,188.2,12512.0,170.7401,170.7492,170.586,170.6676,12512.0
2023-07-24 14:30:00,188.2,188.2,187.93,188.03,13607.0,170.6676,170.6676,170.4227,170.5134,13607.0
2023-07-24 14:35:00,188.0,188.09,187.93,187.94,8103.0,170.4862,170.5678,170.4227,170.4318,8103.0
2023-07-24 14:40:00,187.91,188.1,187.81,187.91,10655.0,170.4046,170.5769,170.3139,170.4046,10655.0
2023-07-24 14:45:00,187.95,188.06,187.9,187.99,12917.0,170.4409,170.5406,170.3955,170.4772,12917.0
2023-07-24 14:50:00,187.98,188.01,187.92,188.01,12452.0,170.4681,170.4953,170.4137,170.4953,12452.0
2023-07-24 14:55:00,188.03,188.04,187.89,187.93,12444.0,170.5134,170.5225,170.3865,170.4227,12444.0
2023-07-24 15:00:00,187.95,188.09,187.94,188.01,11446.0,170.4409,170.5678,170.4318,170.4953,11446.0
2023-07-24 15:05:00,188.01,188.13,187.98,188.05,7676.0,170.4953,170.6041,170.4681,170.5316,7676.0
2023-07-24 15:10:00,188.06,188.06,187.92,187.99,15113.0,170.5406,170.5406,170.4137,170.4772,15113.0
2023-07-24 15:15:00,188.03,188.21,188.02,188.19,11195.0,170.5134,170.6767,170.5044,170.6585,11195.0
2023-07-24 15:20:00,188.2,188.27,188.13,188.24,12642.0,170.6676,170.7311,170.6041,170.7039,12642.0
2023-07-24 15:25:00,188.23,188.23,187.89,187.9,11282.0,170.6948,170.6948,170.3865,170.3955,11282.0
2023-07-24 15:30:00,187.86,188.03,187.81,188.0,15092.0,170.3593,170.5134,170.3139,170.4862,15092.0
2023-07-24 15:35:00,188.04,188.17,187.97,188.11,9898.0,170.5225,170.6404,170.459,170.586,9898.0
2023-07-24 15:40:00,188.13,188.31,188.1,188.15,21022.0,170.6041,170.7673,170.5769,170.6222,21022.0
2023-07-24 15:45:00,188.14,188.32,188.07,188.13,22434.0,170.6132,170.7764,170.5497,170.6041,22434.0
2023-07-24 15:50:00,188.04,188.2,187.93,188.0,45088.0,170.5225,170.6676,170.4227,170.4862,45088.0
2023-07-24 15:55:00,187.98,188.36,187.98,188.34,89851.0,170.4681,170.8127,170.4681,170.7945,89851.0
2023-07-25 09:30:00,187.98,188.0,187.21,187.7,63578.0,170.4681,170.4862,169.7698,170.2142,63578.0
2023-07-25 09:35:00,187.68,188.12,187.38,188.12,17146.0,170.196,170.595,169.924,170.595,17146.0
2023-07-25 09:40:00,188.26,188.41,188.08,188.31,12606.0,170.722,170.858,170.5588,170.7673,12606.0
2023-07-25 09:45:00,188.25,188.48,188.1,188.36,14339.0,170.7129,170.9215,170.5769,170.8127,14339.0
2023-07-25 09:50:00,188.42,188.75,188.4,188.69,27590.0,170.8671,171.1664,170.849,171.1119,27590.0
2023-07-25 09:55:00,188.7,188.71,188.44,188.44,18080.0,171.121,171.1301,170.8852,170.8852,18080.0
2023-07-25 10:00:00,188.34,188.82,188.28,188.72,15388.0,170.7945,171.2298,170.7401,171.1391,15388.0
2023-07-25 10:05:00,188.72,188.75,188.36,188.47,30781.0,171.1391,171.1664,170.8127,170.9124,30781.0
2023-07-25 10:10:00,188.5,188.7,188.38,188.59,7688.0,170.9396,171.121,170.8308,171.0213,7688.0
2023-07-25 10:15:00,188.63,188.88,188.6,188.86,12914.0,171.0575,171.2842,171.0303,171.2661,12914.0
2023-07-25 10:20:00,188.89,188.89,188.67,188.72,7834.0,171.2933,171.2933,171.0938,171.1391,7834.0
2023-07-25 10:25:00,188.71,188.92,188.69,188.74,11502.0,171.1301,171.3205,171.1119,171.1573,11502.0
2023-07-25 10:30:00,188.73,188.9,188.6,188.89,8419.0,171.1482,171.3024,171.0303,171.2933,8419.0
2023-07-25 10:35:00,188.93,188.93,188.78,188.81,5946.0,171.3296,171.3296,171.1936,171.2208,5946.0
2023-07-25 10:40:00,188.79,189.04,188.76,189.02,18215.0,171.2026,171.4293,171.1754,171.4112,18215.0
2023-07-25 10:45:00,189.02,189.07,188.93,189.05,9525.0,171.4112,171.4565,171.3296,171.4384,9525.0
2023-07-25 10:50:00,189.08,189.17,188.96,189.09,7164.0,171.4656,171.5472,171.3568,171.4747,7164.0
2023-07-25 10:55:00,189.09,189.1,188.88,188.88,6068.0,171.4747,171.4837,171.2842,171.2842,6068.0
2023-07-25 11:00:00,188.9,189.02,188.76,188.77,6525.0,171.3024,171.4112,171.1754,171.1845,6525.0
2023-07-25 11:05:00,188.77,188.83,188.74,188.75,6178.0,171.1845,171.2389,171.1573,171.1664,6178.0
2023-07-25 11:10:00,188.76,188.76,188.5,188.7,6648.0,171.1754,171.1754,170.9396,171.121,6648.0
2023-07-25 11:15:00,188.7,188.7,188.46,188.58,5834.0,171.121,171.121,170.9034,171.0122,5834.0
2023-07-25 11:20:00,188.59,188.68,188.51,188.59,7967.0,171.0213,171.1029,170.9487,171.0213,7967.0
2023-07-25 11:25:00,188.69,188.8,188.66,188.75,8946.0,171.1119,171.2117,171.0847,171.1664,8946.0
2023-07-25 11:30:00,188.82,188.85,188.65,188.81,7207.0,171.2298,171.257,171.0757,171.2208,7207.0
2023-07-25 11:35:00,188.78,188.83,188.66,188.7,4920.0,171.1936,171.2389,171.0847,171.121,4920.0
2023-07-25 11:40:00,188.73,189.75,188.72,189.23,92915.0,171.1482,172.0732,171.1391,171.6016,92915.0
2023-07-25 11:45:00,189.18,191.82,188.9,191.48,245617.0,171.5563,173.9504,171.3024,173.642,245617.0
2023-07-25 11:50:00,191.56,192.35,190.4,191.65,408538.0,173.7146,174.431,172.6626,173.7962,408538.0
2023-07-25 11:55:00,191.71,192.98,190.28,190.43,616099.0,173.8506,175.0023,172.5538,172.6898,616099.0
2023-07-25 12:00:00,190.55,190.6,186.81,188.74,540708.0,172.7987,172.844,169.4071,171.1573,540708.0
2023-07-25 12:05:00,188.84,189.66,188.23,189.43,213959.0,171.248,171.9916,170.6948,171.783,213959.0
2023-07-25 12:10:00,189.48,190.19,189.06,189.85,131556.0,171.8283,172.4722,171.4475,172.1639,131556.0
2023-07-25 12:15:00,189.9,190.13,189.4,189.73,53324.0,172.2092,172.4178,171.7558,172.0551,53324.0
2023-07-25 12:20:00,189.79,190.75,189.6,190.11,212882.0,172.1095,172.98,171.9372,172.3997,212882.0
2023-07-25 12:25:00,190.28,191.43,190.15,191.34,254483.0,172.5538,173.5967,172.4359,173.5151,254483.0
2023-07-25 12:30:00,191.31,191.59,190.58,191.05,103935.0,173.4879,173.7418,172.8259,173.2521,103935.0
2023-07-25 12:35:00,191.05,191.1,189.52,189.85,106521.0,173.2521,173.2974,171.8646,172.1639,106521.0
2023-07-25 12:40:00,189.83,190.07,188.06,188.06,122285.0,172.1457,172.3634,170.5406,170.5406,122285.0
2023-07-25 12:45:00,188.1,188.18,184.01,184.64,395470.0,170.5769,170.6495,166.8679,167.4392,395470.0
2023-07-25 12:50:00,184.72,185.39,182.23,182.26,365668.0,167.5118,168.1194,165.2537,165.281,365668.0
2023-07-25 12:55:00,182.26,185.73,182.14,184.33,287802.0,165.281,168.4277,165.1721,167.1581,287802.0
2023-07-25 13:00:00,184.31,184.8,183.12,183.2,117119.0,167.14,167.5843,166.0608,166.1334,117119.0
2023-07-25 13:05:00,183.13,184.24,183.06,183.98,113771.0,166.0699,167.0765,166.0064,166.8407,113771.0
2023-07-25 13:10:00,184.09,184.56,183.48,184.24,82258.0,166.9405,167.3667,166.3873,167.0765,82258.0
2023-07-25 13:15:00,184.32,184.7,184.01,184.65,96277.0,167.149,167.4936,166.8679,167.4483,96277.0
2023-07-25 13:20:00,184.69,185.22,184.44,185.02,113873.0,167.4846,167.9652,167.2579,167.7838,113873.0
2023-07-25 13:25:00,184.95,185.7,184.72,185.39,95807.0,167.7204,168.4005,167.5118,168.1194,95807.0
2023-07-25 13:30:00,185.43,185.99,185.37,185.6,98949.0,168.1556,168.6635,168.1012,168.3098,98949.0
2023-07-25 13:35:00,185.52,186.06,185.51,185.89,89605.0,168.2373,168.7269,168.2282,168.5728,89605.0
2023-07-25 13:40:00,185.85,186.06,185.52,185.95,47268.0,168.5365,168.7269,168.2373,168.6272,47268.0
2023-07-25 13:45:00,185.99,186.05,185.17,185.28,61965.0,168.6635,168.7179,167.9199,168.0196,61965.0
2023-07-25 13:50:00,185.26,185.58,184.92,185.58,68310.0,168.0015,168.2917,167.6931,168.2917,68310.0
2023-07-25 13:55:00,185.52,185.54,184.95,185.11,40673.0,168.2373,168.2554,167.7204,167.8654,40673.0
2023-07-25 14:00:00,185.09,185.51,185.01,185.38,38281.0,167.8473,168.2282,167.7748,168.1103,38281.0
2023-07-25 14:05:00,185.37,185.48,185.06,185.4,31823.0,168.1012,168.201,167.8201,168.1284,31823.0
2023-07-25 14:10:00,185.41,185.73,185.3,185.7,44626.0,168.1375,168.4277,168.0377,168.4005,44626.0
2023-07-25 14:15:00,185.73,185.95,185.63,185.85,33296.0,168.4277,168.6272,168.337,168.5365,33296.0
2023-07-25 14:20:00,185.87,186.09,185.68,185.86,35810.0,168.5546,168.7542,168.3823,168.5456,35810.0
2023-07-25 14:25:00,185.9,186.38,185.62,185.97,35580.0,168.5819,169.0171,168.3279,168.6453,35580.0
2023-07-25 14:30:00,185.98,186.26,185.93,186.03,21317.0,168.6544,168.9083,168.6091,168.6997,21317.0
2023-07-25 14:35:00,186.05,186.52,186.0,186.52,35514.0,168.7179,169.1441,168.6725,169.1441,35514.0
2023-07-25 14:40:00,186.57,186.87,186.45,186.87,40067.0,169.1894,169.4615,169.0806,169.4615,40067.0
2023-07-25 14:45:00,186.87,186.9,186.2,186.3,84416.0,169.4615,169.4887,168.8539,168.9446,84416.0
2023-07-25 14:50:00,186.27,186.54,186.12,186.5,38201.0,168.9174,169.1622,168.7814,169.126,38201.0
2023-07-25 14:55:00,186.47,186.47,186.14,186.16,25469.0,169.0988,169.0988,168.7995,168.8176,25469.0
2023-07-25 15:00:00,186.15,186.19,185.86,186.14,28501.0,168.8086,168.8448,168.5456,168.7995,28501.0
2023-07-25 15:05:00,186.13,186.47,186.09,186.29,33729.0,168.7904,169.0988,168.7542,168.9355,33729.0
2023-07-25 15:10:00,186.31,186.53,186.29,186.43,46564.0,168.9537,169.1532,168.9355,169.0625,46564.0
2023-07-25 15:15:00,186.43,186.69,186.18,186.57,38125.0,169.0625,169.2983,168.8358,169.1894,38125.0
2023-07-25 15:20:00,186.58,186.62,185.96,185.96,49284.0,169.1985,169.2348,168.6363,168.6363,49284.0
2023-07-25 15:25:00,185.96,186.01,185.52,185.93,65113.0,168.6363,168.6816,168.2373,168.6091,65113.0
2023-07-25 15:30:00,185.89,185.9,185.41,185.41,82054.0,168.5728,168.5819,168.1375,168.1375,82054.0
2023-07-25 15:35:00,185.39,185.42,185.0,185.04,74581.0,168.1194,168.1466,167.7657,167.802,74581.0
2023-07-25 15:40:00,185.04,185.18,184.73,184.81,76994.0,167.802,167.9289,167.5208,167.5934,76994.0
2023-07-25 15:45:00,184.8,185.13,184.76,185.06,82295.0,167.5843,167.8836,167.5481,167.8201,82295.0
2023-07-25 15:50:00,185.05,185.05,184.63,184.79,134781.0,167.811,167.811,167.4302,167.5753,134781.0
2023-07-25 15:55:00,184.79,184.79,184.45,184.76,288331.0,167.5753,167.5753,167.2669,167.5481,288331.0
2023-07-26 09:30:00,183.25,183.99,181.95,182.4,171890.0,166.1787,166.8498,164.9998,165.4079,171890.0
2023-07-26 09:35:00,182.59,183.1,182.0,182.45,75331.0,165.5802,166.0427,165.0452,165.4533,75331.0
2023-07-26 09:40:00,182.53,183.22,181.71,182.65,91370.0,165.5258,166.1515,164.7822,165.6346,91370.0
2023-07-26 09:45:00,182.6,183.13,182.17,183.04,50254.0,165.5893,166.0699,165.1993,165.9883,50254.0
2023-07-26 09:50:00,183.13,183.78,183.01,183.54,49061.0,166.0699,166.6593,165.9611,166.4417,49061.0
2023-07-26 09:55:00,183.59,184.19,183.51,183.63,42606.0,166.487,167.0312,166.4145,166.5233,42606.0
2023-07-26 10:00:00,183.58,183.95,183.16,183.45,56072.0,166.478,166.8135,166.0971,166.3601,56072.0
2023-07-26 10:05:00,183.46,183.77,183.33,183.6,32382.0,166.3692,166.6503,166.2513,166.4961,32382.0
2023-07-26 10:10:00,183.57,183.85,183.4,183.56,41145.0,166.4689,166.7228,166.3148,166.4598,41145.0
2023-07-26 10:15:00,183.52,183.83,183.36,183.68,17754.0,166.4236,166.7047,166.2785,166.5687,17754.0
2023-07-26 10:20:00,183.68,184.15,183.68,184.06,34576.0,166.5687,166.9949,166.5687,166.9133,34576.0
2023-07-26 10:25:00,184.05,184.54,184.05,184.25,24996.0,166.9042,167.3485,166.9042,167.0856,24996.0
2023-07-26 10:30:00,184.21,184.3,183.83,184.07,22011.0,167.0493,167.1309,166.7047,166.9223,22011.0
2023-07-26 10:35:00,184.07,184.28,183.93,184.25,18004.0,166.9223,167.1128,166.7954,167.0856,18004.0
2023-07-26 10:40:00,184.25,184.34,183.7,183.78,23896.0,167.0856,167.1672,166.5868,166.6593,23896.0
2023-07-26 10:45:00,183.74,183.76,183.06,183.12,39121.0,166.6231,166.6412,166.0064,166.0608,39121.0
2023-07-26 10:50:00,183.12,183.49,183.06,183.43,39748.0,166.0608,166.3964,166.0064,166.342,39748.0
2023-07-26 10:55:00,183.43,184.08,183.39,183.96,28667.0,166.342,166.9314,166.3057,166.8226,28667.0
2023-07-26 11:00:00,183.96,184.57,183.88,184.53,28435.0,166.8226,167.3758,166.75,167.3395,28435.0
2023-07-26 11:05:00,184.53,185.01,184.53,184.84,38746.0,167.3395,167.7748,167.3395,167.6206,38746.0
2023-07-26 11:10:00,184.81,184.83,184.21,184.38,31764.0,167.5934,167.6115,167.0493,167.2035,31764.0
2023-07-26 11:15:00,184.43,184.53,184.12,184.12,17206.0,167.2488,167.3395,166.9677,166.9677,17206.0
2023-07-26 11:20:00,184.09,184.28,184.0,184.05,14654.0,166.9405,167.1128,166.8589,166.9042,14654.0
2023-07-26 11:25:00,184.05,184.31,183.8,183.89,15426.0,166.9042,167.14,166.6775,166.7591,15426.0
2023-07-26 11:30:00,183.95,184.01,183.76,183.85,20573.0,166.8135,166.8679,166.6412,166.7228,20573.0
2023-07-26 11:35:00,183.89,183.99,183.67,183.81,11269.0,166.7591,166.8498,166.5596,166.6866,11269.0
2023-07-26 11:40:00,183.83,183.99,183.72,183.84,19789.0,166.7047,166.8498,166.6049,166.7138,19789.0
2023-07-26 11:45:00,183.87,184.1,183.78,183.8,19029.0,166.741,166.9495,166.6593,166.6775,19029.0
2023-07-26 11:50:00,183.8,184.38,183.8,184.38,12585.0,166.6775,167.2035,166.6775,167.2035,12585.0
2023-07-26 11:55:00,184.38,184.49,184.26,184.3,15142.0,167.2035,167.3032,167.0946,167.1309,15142.0
2023-07-26 12:00:00,184.28,184.38,184.09,184.15,18310.0,167.1128,167.2035,166.9405,166.9949,18310.0
2023-07-26 12:05:00,184.13,184.19,184.08,184.13,12539.0,166.9767,167.0312,166.9314,166.9767,12539.0
2023-07-26 12:10:00,184.17,184.26,184.14,184.24,7098.0,167.013,167.0946,166.9858,167.0765,7098.0
2023-07-26 12:15:00,184.25,184.53,184.25,184.35,14648.0,167.0856,167.3395,167.0856,167.1762,14648.0
2023-07-26 12:20:00,184.34,184.48,184.27,184.45,13860.0,167.1672,167.2941,167.1037,167.2669,13860.0
2023-07-26 12:25:00,184.44,184.58,184.35,184.55,8089.0,167.2579,167.3848,167.1762,167.3576,8089.0
2023-07-26 12:30:00,184.57,184.62,184.46,184.56,9505.0,167.3758,167.4211,167.276,167.3667,9505.0
2023-07-26 12:35:00,184.53,184.64,184.46,184.61,11351.0,167.3395,167.4392,167.276,167.412,11351.0
2023-07-26 12:40:00,184.57,184.57,184.3,184.44,9287.0,167.3758,167.3758,167.1309,167.2579,9287.0
2023-07-26 12:45:00,184.46,184.58,184.45,184.58,7518.0,167.276,167.3848,167.2669,167.3848,7518.0
2023-07-26 12:50:00,184.59,184.69,184.58,184.58,9781.0,167.3939,167.4846,167.3848,167.3848,9781.0
2023-07-26 12:55:00,184.59,184.62,184.45,184.5,7598.0,167.3939,167.4211,167.2669,167.3123,7598.0
2023-07-26 13:00:00,184.48,184.56,184.41,184.56,7123.0,167.2941,167.3667,167.2307,167.3667,7123.0
2023-07-26 13:05:00,184.55,184.79,184.55,184.79,14028.0,167.3576,167.5753,167.3576,167.5753,14028.0
2023-07-26 13:10:00,184.77,185.04,184.76,184.97,18681.0,167.5571,167.802,167.5481,167.7385,18681.0
2023-07-26 13:15:00,184.98,185.13,184.74,184.77,13389.0,167.7476,167.8836,167.5299,167.5571,13389.0
2023-07-26 13:20:00,184.75,184.84,184.62,184.62,7477.0,167.539,167.6206,167.4211,167.4211,7477.0
2023-07-26 13:25:00,184.6,184.62,184.43,184.43,12029.0,167.403,167.4211,167.2488,167.2488,12029.0
2023-07-26 13:30:00,184.47,184.63,184.39,184.51,18573.0,167.2851,167.4302,167.2125,167.3213,18573.0
2023-07-26 13:35:00,184.46,184.47,184.33,184.39,11510.0,167.276,167.2851,167.1581,167.2125,11510.0
2023-07-26 13:40:00,184.42,184.51,184.37,184.43,9526.0,167.2397,167.3213,167.1944,167.2488,9526.0
2023-07-26 13:45:00,184.45,184.68,184.4,184.68,11578.0,167.2669,167.4755,167.2216,167.4755,11578.0
2023-07-26 13:50:00,184.67,184.7,184.59,184.67,9765.0,167.4664,167.4936,167.3939,167.4664,9765.0
2023-07-26 13:55:00,184.66,184.78,184.63,184.69,12741.0,167.4574,167.5662,167.4302,167.4846,12741.0
2023-07-26 14:00:00,184.66,184.98,184.6,184.8,21041.0,167.4574,167.7476,167.403,167.5843,21041.0
2023-07-26 14:05:00,184.78,184.84,184.5,184.71,19775.0,167.5662,167.6206,167.3123,167.5027,19775.0
2023-07-26 14:10:00,184.72,184.72,184.43,184.43,12860.0,167.5118,167.5118,167.2488,167.2488,12860.0
2023-07-26 14:15:00,184.46,184.55,184.36,184.49,24616.0,167.276,167.3576,167.1853,167.3032,24616.0
2023-07-26 14:20:00,184.44,184.45,184.02,184.05,31862.0,167.2579,167.2669,166.877,166.9042,31862.0
2023-07-26 14:25:00,184.06,184.11,183.85,183.85,33932.0,166.9133,166.9586,166.7228,166.7228,33932.0
2023-07-26 14:30:00,183.86,184.06,183.78,183.94,29902.0,166.7319,166.9133,166.6593,166.8044,29902.0
2023-07-26 14:35:00,183.94,184.75,183.91,184.72,43442.0,166.8044,167.539,166.7772,167.5118,43442.0
2023-07-26 14:40:00,184.72,184.81,184.27,184.48,55464.0,167.5118,167.5934,167.1037,167.2941,55464.0
2023-07-26 14:45:00,184.48,184.58,184.03,184.08,26874.0,167.2941,167.3848,166.8861,166.9314,26874.0
2023-07-26 14:50:00,184.08,184.29,184.08,184.09,39893.0,166.9314,167.1218,166.9314,166.9405,39893.0
2023-07-26 14:55:00,184.11,184.36,184.09,184.34,23227.0,166.9586,167.1853,166.9405,167.1672,23227.0
2023-07-26 15:00:00,184.35,184.71,184.3,184.64,32881.0,167.1762,167.5027,167.1309,167.4392,32881.0
2023-07-26 15:05:00,184.65,184.67,183.88,183.99,32207.0,167.4483,167.4664,166.75,166.8498,32207.0
2023-07-26 15:10:00,183.99,184.43,183.95,184.28,26630.0,166.8498,167.2488,166.8135,167.1128,26630.0
2023-07-26 15:15:00,184.28,184.31,183.85,184.16,22686.0,167.1128,167.14,166.7228,167.0039,22686.0
2023-07-26 15:20:00,184.19,184.39,184.11,184.21,24382.0,167.0312,167.2125,166.9586,167.0493,24382.0
2023-07-26 15:25:00,184.21,184.4,184.18,184.39,21764.0,167.0493,167.2216,167.0221,167.2125,21764.0
2023-07-26 15:30:00,184.36,184.7,184.28,184.7,29609.0,167.1853,167.4936,167.1128,167.4936,29609.0
2023-07-26 15:35:00,184.71,184.89,184.58,184.85,25457.0,167.5027,167.6659,167.3848,167.6297,25457.0
2023-07-26 15:40:00,184.86,185.06,184.8,184.89,48031.0,167.6387,167.8201,167.5843,167.6659,48031.0
2023-07-26 15:45:00,184.9,184.95,184.43,184.43,68076.0,167.675,167.7204,167.2488,167.2488,68076.0
2023-07-26 15:50:00,184.35,184.5,184.1,184.16,119682.0,167.1762,167.3123,166.9495,167.0039,119682.0
2023-07-26 15:55:00,184.16,184.45,184.03,184.39,189426.0,167.0039,167.2669,166.8861,167.2125,189426.0
2023-07-27 09:30:00,185.12,185.12,184.51,184.69,55788.0,167.8745,167.8745,167.3213,167.4846,55788.0
2023-07-27 09:35:00,184.69,184.82,184.3,184.34,42908.0,167.4846,167.6025,167.1309,167.1672,42908.0
2023-07-27 09:40:00,184.27,184.98,184.05,184.88,27099.0,167.1037,167.7476,166.9042,167.6569,27099.0
2023-07-27 09:45:00,184.82,185.12,184.47,184.56,53825.0,167.6025,167.8745,167.2851,167.3667,53825.0
2023-07-27 09:50:00,184.74,185.26,184.64,184.98,98345.0,167.5299,168.0015,167.4392,167.7476,98345.0
2023-07-27 09:55:00,184.92,185.5,184.91,185.49,47829.0,167.6931,168.2191,167.6841,168.21,47829.0
2023-07-27 10:00:00,185.51,185.64,185.3,185.64,31873.0,168.2282,168.3461,168.0377,168.3461,31873.0
2023-07-27 10:05:00,185.67,185.73,185.32,185.65,21180.0,168.3733,168.4277,168.0559,168.3551,21180.0
2023-07-27 10:10:00,185.65,185.71,185.27,185.44,20240.0,168.3551,168.4096,168.0105,168.1647,20240.0
2023-07-27 10:15:00,185.44,185.67,185.35,185.64,20913.0,168.1647,168.3733,168.0831,168.3461,20913.0
2023-07-27 10:20:00,185.68,185.82,185.52,185.57,18149.0,168.3823,168.5093,168.2373,168.2826,18149.0
2023-07-27 10:25:00,185.51,185.58,185.3,185.57,21684.0,168.2282,168.2917,168.0377,168.2826,21684.0
2023-07-27 10:30:00,185.56,185.75,185.48,185.7,6393.0,168.2735,168.4458,168.201,168.4005,6393.0
2023-07-27 10:35:00,185.77,185.96,185.67,185.95,8689.0,168.464,168.6363,168.3733,168.6272,8689.0
2023-07-27 10:40:00,185.95,185.95,185.75,185.75,7837.0,168.6272,168.6272,168.4458,168.4458,7837.0
2023-07-27 10:45:00,185.79,185.81,185.43,185.56,9277.0,168.4821,168.5002,168.1556,168.2735,9277.0
2023-07-27 10:50:00,185.6,185.81,185.43,185.76,13765.0,168.3098,168.5002,168.1556,168.4549,13765.0
2023-07-27 10:55:00,185.76,185.92,185.6,185.82,8470.0,168.4549,168.6,168.3098,168.5093,8470.0
2023-07-27 11:00:00,185.85,186.0,185.81,185.91,24364.0,168.5365,168.6725,168.5002,168.5909,24364.0
2023-07-27 11:05:00,185.93,186.09,185.83,185.9,28081.0,168.6091,168.7542,168.5184,168.5819,28081.0
2023-07-27 11:10:00,185.95,185.96,185.6,185.86,15684.0,168.6272,168.6363,168.3098,168.5456,15684.0
2023-07-27 11:15:00,185.86,185.91,185.71,185.82,7194.0,168.5456,168.5909,168.4096,168.5093,7194.0
2023-07-27 11:20:00,185.86,185.96,185.79,185.95,22479.0,168.5456,168.6363,168.4821,168.6272,22479.0
2023-07-27 11:25:00,185.91,186.2,185.91,186.18,12057.0,168.5909,168.8539,168.5909,168.8358,12057.0
2023-07-27 11:30:00,186.2,186.51,186.18,186.49,24041.0,168.8539,169.135,168.8358,169.1169,24041.0
2023-07-27 11:35:00,186.5,186.51,186.13,186.35,29150.0,169.126,169.135,168.7904,168.9899,29150.0
2023-07-27 11:40:00,186.35,186.41,186.3,186.4,5972.0,168.9899,169.0443,168.9446,169.0353,5972.0
2023-07-27 11:45:00,186.4,186.4,186.07,186.12,21520.0,169.0353,169.0353,168.736,168.7814,21520.0
2023-07-27 11:50:00,186.13,186.36,186.02,186.36,8097.0,168.7904,168.999,168.6907,168.999,8097.0
2023-07-27 11:55:00,186.35,186.37,186.2,186.31,5579.0,168.9899,169.0081,168.8539,168.9537,5579.0
2023-07-27 12:00:00,186.27,186.33,186.17,186.33,5819.0,168.9174,168.9718,168.8267,168.9718,5819.0
2023-07-27 12:05:00,186.34,186.56,186.34,186.51,20231.0,168.9809,169.1804,168.9809,169.135,20231.0
2023-07-27 12:10:00,186.59,186.88,186.48,186.68,16789.0,169.2076,169.4706,169.1078,169.2892,16789.0
2023-07-27 12:15:00,186.77,186.95,186.76,186.95,11084.0,169.3708,169.534,169.3617,169.534,11084.0
2023-07-27 12:20:00,186.98,187.16,186.98,187.05,12733.0,169.5612,169.7245,169.5612,169.6247,12733.0
2023-07-27 12:25:00,186.99,187.14,186.99,187.11,6776.0,169.5703,169.7063,169.5703,169.6791,6776.0
2023-07-27 12:30:00,187.14,187.14,186.92,187.02,14047.0,169.7063,169.7063,169.5068,169.5975,14047.0
2023-07-27 12:35:00,187.03,187.08,186.8,186.87,6722.0,169.6066,169.6519,169.398,169.4615,6722.0
2023-07-27 12:40:00,186.81,186.84,186.64,186.68,5873.0,169.4071,169.4343,169.2529,169.2892,5873.0
2023-07-27 12:45:00,186.7,186.82,186.67,186.81,7963.0,169.3073,169.4161,169.2801,169.4071,7963.0
2023-07-27 12:50:00,186.77,186.84,186.57,186.69,14428.0,169.3708,169.4343,169.1894,169.2983,14428.0
2023-07-27 12:55:00,186.67,186.88,186.41,186.88,13184.0,169.2801,169.4706,169.0443,169.4706,13184.0
2023-07-27 13:00:00,186.88,187.12,186.84,187.06,21161.0,169.4706,169.6882,169.4343,169.6338,21161.0
2023-07-27 13:05:00,187.04,187.19,186.77,187.18,30656.0,169.6157,169.7517,169.3708,169.7426,30656.0
2023-07-27 13:10:00,187.19,187.23,187.04,187.05,14816.0,169.7517,169.788,169.6157,169.6247,14816.0
2023-07-27 13:15:00,187.03,187.2,186.81,186.91,28167.0,169.6066,169.7607,169.4071,169.4978,28167.0
2023-07-27 13:20:00,186.85,186.88,186.6,186.72,13023.0,169.4434,169.4706,169.2166,169.3255,13023.0
2023-07-27 13:25:00,186.71,186.79,186.62,186.62,13926.0,169.3164,169.3889,169.2348,169.2348,13926.0
2023-07-27 13:30:00,186.65,186.76,186.54,186.69,14910.0,169.262,169.3617,169.1622,169.2983,14910.0
2023-07-27 13:35:00,186.69,186.81,186.53,186.55,66397.0,169.2983,169.4071,169.1532,169.1713,66397.0
2023-07-27 13:40:00,186.56,186.68,186.48,186.66,8988.0,169.1804,169.2892,169.1078,169.2711,8988.0
2023-07-27 13:45:00,186.62,186.67,186.49,186.63,20476.0,169.2348,169.2801,169.1169,169.2438,20476.0
2023-07-27 13:50:00,186.67,186.81,186.55,186.74,27207.0,169.2801,169.4071,169.1713,169.3436,27207.0
2023-07-27 13:55:00,186.74,186.83,186.61,186.81,7872.0,169.3436,169.4252,169.2257,169.4071,7872.0
2023-07-27 14:00:00,186.77,187.03,186.7,186.99,8536.0,169.3708,169.6066,169.3073,169.5703,8536.0
2023-07-27 14:05:00,186.96,187.0,186.78,186.78,11392.0,169.5431,169.5794,169.3799,169.3799,11392.0
2023-07-27 14:10:00,186.71,186.75,186.35,186.54,20822.0,169.3164,169.3527,168.9899,169.1622,20822.0
2023-07-27 14:15:00,186.48,186.76,186.48,186.76,20782.0,169.1078,169.3617,169.1078,169.3617,20782.0
2023-07-27 14:20:00,186.78,187.0,186.61,186.69,29347.0,169.3799,169.5794,169.2257,169.2983,29347.0
2023-07-27 14:25:00,186.67,186.71,186.37,186.39,32738.0,169.2801,169.3164,169.0081,169.0262,32738.0
2023-07-27 14:30:00,186.42,186.53,186.2,186.28,24968.0,169.0534,169.1532,168.8539,168.9265,24968.0
2023-07-27 14:35:00,186.28,186.42,186.08,186.2,24556.0,168.9265,169.0534,168.7451,168.8539,24556.0
2023-07-27 14:40:00,186.25,186.37,186.16,186.37,10056.0,168.8992,169.0081,168.8176,169.0081,10056.0
2023-07-27 14:45:00,186.34,186.43,186.25,186.27,8031.0,168.9809,169.0625,168.8992,168.9174,8031.0
2023-07-27 14:50:00,186.28,186.3,186.12,186.19,8696.0,168.9265,168.9446,168.7814,168.8448,8696.0
2023-07-27 14:55:00,186.17,186.4,186.11,186.2,47096.0,168.8267,169.0353,168.7723,168.8539,47096.0
2023-07-27 15:00:00,186.18,186.37,186.13,186.19,10768.0,168.8358,169.0081,168.7904,168.8448,10768.0
2023-07-27 15:05:00,186.21,186.23,185.96,186.09,12607.0,168.863,168.8811,168.6363,168.7542,12607.0
2023-07-27 15:10:00,186.12,186.26,186.12,186.2,9182.0,168.7814,168.9083,168.7814,168.8539,9182.0
2023-07-27 15:15:00,186.18,186.22,186.06,186.19,13036.0,168.8358,168.872,168.7269,168.8448,13036.0
2023-07-27 15:20:00,186.19,186.19,186.08,186.09,18677.0,168.8448,168.8448,168.7451,168.7542,18677.0
2023-07-27 15:25:00,186.11,186.28,186.06,186.16,18505.0,168.7723,168.9265,168.7269,168.8176,18505.0
2023-07-27 15:30:00,186.13,186.25,186.13,186.21,18944.0,168.7904,168.8992,168.7904,168.863,18944.0
2023-07-27 15:35:00,186.21,186.26,185.97,186.0,32043.0,168.863,168.9083,168.6453,168.6725,32043.0
2023-07-27 15:40:00,185.99,186.25,185.99,186.25,35859.0,168.6635,168.8992,168.6635,168.8992,35859.0
2023-07-27 15:45:00,186.25,186.29,186.05,186.11,52677.0,168.8992,168.9355,168.7179,168.7723,52677.0
2023-07-27 15:50:00,186.13,186.31,186.09,186.25,48210.0,168.7904,168.9537,168.7542,168.8992,48210.0
2023-07-27 15:55:00,186.28,186.61,186.2,186.52,107952.0,168.9265,169.2257,168.8539,169.1441,107952.0
2023-07-28 09:30:00,188.39,188.48,187.69,187.85,61173.0,170.8399,170.9215,170.2051,170.3502,61173.0
2023-07-28 09:35:00,187.8,188.21,187.69,188.18,21040.0,170.3049,170.6767,170.2051,170.6495,21040.0
2023-07-28 09:40:00,188.17,188.26,188.0,188.08,11208.0,170.6404,170.722,170.4862,170.5588,11208.0
2023-07-28 09:45:00,188.08,188.39,187.84,188.13,13056.0,170.5588,170.8399,170.3411,170.6041,13056.0
2023-07-28 09:50:00,188.22,188.4,188.03,188.27,16476.0,170.6857,170.849,170.5134,170.7311,16476.0
2023-07-28 09:55:00,188.29,188.39,187.91,188.25,29272.0,170.7492,170.8399,170.4046,170.7129,29272.0
2023-07-28 10:00:00,188.25,188.55,188.12,188.35,17146.0,170.7129,170.985,170.595,170.8036,17146.0
2023-07-28 10:05:00,188.25,188.33,187.94,188.33,27566.0,170.7129,170.7855,170.4318,170.7855,27566.0
2023-07-28 10:10:00,188.38,188.43,188.24,188.41,15974.0,170.8308,170.8762,170.7039,170.858,15974.0
2023-07-28 10:15:00,188.39,188.88,188.38,188.65,24748.0,170.8399,171.2842,170.8308,171.0757,24748.0
2023-07-28 10:20:00,188.74,189.11,188.72,189.04,46656.0,171.1573,171.4928,171.1391,171.4293,46656.0
2023-07-28 10:25:00,189.0,189.09,188.82,189.04,33834.0,171.3931,171.4747,171.2298,171.4293,33834.0
2023-07-28 10:30:00,189.04,189.05,188.65,188.91,24696.0,171.4293,171.4384,171.0757,171.3114,24696.0
2023-07-28 10:35:00,188.98,189.15,188.94,189.07,28273.0,171.3749,171.5291,171.3387,171.4565,28273.0
2023-07-28 10:40:00,188.95,189.15,188.82,189.09,13618.0,171.3477,171.5291,171.2298,171.4747,13618.0
2023-07-28 10:45:00,189.14,189.14,188.92,188.94,7408.0,171.52,171.52,171.3205,171.3387,7408.0
2023-07-28 10:50:00,188.92,189.18,188.86,188.99,10807.0,171.3205,171.5563,171.2661,171.384,10807.0
2023-07-28 10:55:00,188.9,189.01,188.85,188.99,9695.0,171.3024,171.4021,171.257,171.384,9695.0
2023-07-28 11:00:00,188.91,188.91,188.54,188.55,6103.0,171.3114,171.3114,170.9759,170.985,6103.0
2023-07-28 11:05:00,188.59,188.86,188.57,188.86,14555.0,171.0213,171.2661,171.0031,171.2661,14555.0
2023-07-28 11:10:00,188.9,189.06,188.88,189.03,3905.0,171.3024,171.4475,171.2842,171.4203,3905.0
2023-07-28 11:15:00,189.02,189.09,188.93,189.04,11161.0,171.4112,171.4747,171.3296,171.4293,11161.0
2023-07-28 11:20:00,189.06,189.11,188.91,189.01,56699.0,171.4475,171.4928,171.3114,171.4021,56699.0
2023-07-28 11:25:00,189.03,189.36,188.93,189.22,16971.0,171.4203,171.7195,171.3296,171.5926,16971.0
2023-07-28 11:30:00,189.21,189.21,188.95,189.03,21216.0,171.5835,171.5835,171.3477,171.4203,21216.0
2023-07-28 11:35:00,189.07,189.42,189.05,189.41,21734.0,171.4565,171.7739,171.4384,171.7649,21734.0
2023-07-28 11:40:00,189.41,189.58,189.4,189.55,22059.0,171.7649,171.919,171.7558,171.8918,22059.0
2023-07-28 11:45:00,189.55,189.65,189.45,189.53,19031.0,171.8918,171.9825,171.8011,171.8737,19031.0
2023-07-28 11:50:00,189.56,189.6,189.12,189.24,40778.0,171.9009,171.9372,171.5019,171.6107,40778.0
2023-07-28 11:55:00,189.26,189.46,189.09,189.38,11902.0,171.6288,171.8102,171.4747,171.7377,11902.0
2023-07-28 12:00:00,189.38,189.38,188.91,189.07,15196.0,171.7377,171.7377,171.3114,171.4565,15196.0
2023-07-28 12:05:00,189.03,189.21,188.99,189.2,4638.0,171.4203,171.5835,171.384,171.5744,4638.0
2023-07-28 12:10:00,189.19,189.24,189.01,189.15,17160.0,171.5654,171.6107,171.4021,171.5291,17160.0
2023-07-28 12:15:00,189.17,189.17,188.96,189.06,12910.0,171.5472,171.5472,171.3568,171.4475,12910.0
2023-07-28 12:20:00,189.07,189.27,189.05,189.22,14417.0,171.4565,171.6379,171.4384,171.5926,14417.0
2023-07-28 12:25:00,189.24,189.47,189.22,189.47,8310.0,171.6107,171.8193,171.5926,171.8193,8310.0
2023-07-28 12:30:00,189.44,189.49,189.17,189.17,10898.0,171.7921,171.8374,171.5472,171.5472,10898.0
2023-07-28 12:35:00,189.21,189.38,189.08,189.11,4437.0,171.5835,171.7377,171.4656,171.4928,4437.0
2023-07-28 12:40:00,189.13,189.13,188.91,189.06,9334.0,171.511,171.511,171.3114,171.4475,9334.0
2023-07-28 12:45:00,189.03,189.03,188.72,188.87,11075.0,171.4203,171.4203,171.1391,171.2752,11075.0
2023-07-28 12:50:00,188.87,189.04,188.84,189.0,5025.0,171.2752,171.4293,171.248,171.3931,5025.0
2023-07-28 12:55:00,188.97,188.97,188.71,188.74,3182.0,171.3659,171.3659,171.1301,171.1573,3182.0
2023-07-28 13:00:00,188.78,188.78,188.65,188.7,11730.0,171.1936,171.1936,171.0757,171.121,11730.0
2023-07-28 13:05:00,188.7,188.75,188.51,188.64,20142.0,171.121,171.1664,170.9487,171.0666,20142.0
2023-07-28 13:10:00,188.64,188.78,188.64,188.74,6669.0,171.0666,171.1936,171.0666,171.1573,6669.0
2023-07-28 13:15:00,188.79,188.83,188.66,188.8,4434.0,171.2026,171.2389,171.0847,171.2117,4434.0
2023-07-28 13:20:00,188.78,188.78,188.61,188.63,16475.0,171.1936,171.1936,171.0394,171.0575,16475.0
2023-07-28 13:25:00,188.58,188.82,188.54,188.78,14535.0,171.0122,171.2298,170.9759,171.1936,14535.0
2023-07-28 13:30:00,188.78,188.85,188.7,188.73,9851.0,171.1936,171.257,171.121,171.1482,9851.0
2023-07-28 13:35:00,188.7,188.71,188.26,188.35,14988.0,171.121,171.1301,170.722,170.8036,14988.0
2023-07-28 13:40:00,188.29,188.29,188.02,188.02,9268.0,170.7492,170.7492,170.5044,170.5044,9268.0
2023-07-28 13:45:00,187.99,188.03,187.77,187.85,4411.0,170.4772,170.5134,170.2776,170.3502,4411.0
2023-07-28 13:50:00,187.86,188.13,187.84,188.1,6380.0,170.3593,170.6041,170.3411,170.5769,6380.0
2023-07-28 13:55:00,188.13,188.2,188.1,188.12,5067.0,170.6041,170.6676,170.5769,170.595,5067.0
2023-07-28 14:00:00,188.11,188.23,188.07,188.19,7463.0,170.586,170.6948,170.5497,170.6585,7463.0
2023-07-28 14:05:00,188.14,188.22,187.96,188.22,8823.0,170.6132,170.6857,170.4499,170.6857,8823.0
2023-07-28 14:10:00,188.2,188.29,188.13,188.13,4389.0,170.6676,170.7492,170.6041,170.6041,4389.0
2023-07-28 14:15:00,188.12,188.26,188.12,188.25,4279.0,170.595,170.722,170.595,170.7129,4279.0
2023-07-28 14:20:00,188.25,188.33,188.2,188.32,6708.0,170.7129,170.7855,170.6676,170.7764,6708.0
2023-07-28 14:25:00,188.34,188.46,188.33,188.44,2122.0,170.7945,170.9034,170.7855,170.8852,2122.0
2023-07-28 14:30:00,188.47,188.49,188.41,188.41,4388.0,170.9124,170.9306,170.858,170.858,4388.0
2023-07-28 14:35:00,188.44,188.47,188.12,188.13,6971.0,170.8852,170.9124,170.595,170.6041,6971.0
2023-07-28 14:40:00,188.13,188.29,188.09,188.29,3447.0,170.6041,170.7492,170.5678,170.7492,3447.0
2023-07-28 14:45:00,188.27,188.38,188.27,188.34,3636.0,170.7311,170.8308,170.7311,170.7945,3636.0
2023-07-28 14:50:00,188.34,188.46,188.33,188.41,3532.0,170.7945,170.9034,170.7855,170.858,3532.0
2023-07-28 14:55:00,188.39,188.39,188.28,188.33,6396.0,170.8399,170.8399,170.7401,170.7855,6396.0
2023-07-28 15:00:00,188.35,188.42,188.17,188.2,7158.0,170.8036,170.8671,170.6404,170.6676,7158.0
2023-07-28 15:05:00,188.22,188.3,188.16,188.19,4857.0,170.6857,170.7583,170.6313,170.6585,4857.0
2023-07-28 15:10:00,188.15,188.24,188.15,188.21,4610.0,170.6222,170.7039,170.6222,170.6767,4610.0
2023-07-28 15:15:00,188.21,188.22,188.14,188.17,3968.0,170.6767,170.6857,170.6132,170.6404,3968.0
2023-07-28 15:20:00,188.15,188.16,187.92,187.92,7017.0,170.6222,170.6313,170.4137,170.4137,7017.0
2023-07-28 15:25:00,187.92,188.1,187.87,187.95,15573.0,170.4137,170.5769,170.3683,170.4409,15573.0
2023-07-28 15:30:00,187.87,188.15,187.85,188.11,7895.0,170.3683,170.6222,170.3502,170.586,7895.0
2023-07-28 15:35:00,188.13,188.27,188.09,188.1,15335.0,170.6041,170.7311,170.5678,170.5769,15335.0
2023-07-28 15:40:00,188.08,188.15,187.97,188.05,12420.0,170.5588,170.6222,170.459,170.5316,12420.0
2023-07-28 15:45:00,188.05,188.09,187.95,187.96,22872.0,170.5316,170.5678,170.4409,170.4499,22872.0
2023-07-28 15:50:00,187.95,188.08,187.79,188.08,35293.0,170.4409,170.5588,170.2958,170.5588,35293.0
2023-07-28 15:55:00,188.1,188.14,187.8,187.85,116456.0,170.5769,170.6132,170.3049,170.3502,116456.0
2023-07-31 09:30:00,187.81,187.81,186.92,187.24,51518.0,170.3139,170.3139,169.5068,169.797,51518.0
2023-07-31 09:35:00,187.31,188.05,187.25,187.99,31851.0,169.8605,170.5316,169.8061,170.4772,31851.0
2023-07-31 09:40:00,188.08,188.3,187.85,188.14,18738.0,170.5588,170.7583,170.3502,170.6132,18738.0
2023-07-31 09:45:00,188.12,188.32,188.09,188.14,12907.0,170.595,170.7764,170.5678,170.6132,12907.0
2023-07-31 09:50:00,188.22,188.32,187.73,187.78,10033.0,170.6857,170.7764,170.2414,170.2867,10033.0
2023-07-31 09:55:00,187.73,187.85,187.3,187.74,24757.0,170.2414,170.3502,169.8514,170.2504,24757.0
2023-07-31 10:00:00,187.75,187.77,187.33,187.44,10912.0,170.2595,170.2776,169.8786,169.9784,10912.0
2023-07-31 10:05:00,187.5,187.54,187.25,187.26,11235.0,170.0328,170.0691,169.8061,169.8152,11235.0
2023-07-31 10:10:00,187.25,187.41,187.24,187.32,6938.0,169.8061,169.9512,169.797,169.8696,6938.0
2023-07-31 10:15:00,187.41,187.69,187.4,187.6,27404.0,169.9512,170.2051,169.9421,170.1235,27404.0
2023-07-31 10:20:00,187.57,187.57,187.14,187.46,8522.0,170.0963,170.0963,169.7063,169.9965,8522.0
2023-07-31 10:25:00,187.46,187.48,187.22,187.3,11576.0,169.9965,170.0147,169.7789,169.8514,11576.0
2023-07-31 10:30:00,187.31,187.38,186.8,186.96,31337.0,169.8605,169.924,169.398,169.5431,31337.0
2023-07-31 10:35:00,186.97,187.29,186.9,187.29,16852.0,169.5522,169.8424,169.4887,169.8424,16852.0
2023-07-31 10:40:00,187.28,187.59,187.24,187.59,18459.0,169.8333,170.1144,169.797,170.1144,18459.0
2023-07-31 10:45:00,187.61,187.61,187.13,187.2,18648.0,170.1326,170.1326,169.6973,169.7607,18648.0
2023-07-31 10:50:00,187.15,187.47,187.05,187.45,20788.0,169.7154,170.0056,169.6247,169.9875,20788.0
2023-07-31 10:55:00,187.45,187.73,187.38,187.67,38442.0,169.9875,170.2414,169.924,170.187,38442.0
2023-07-31 11:00:00,187.63,187.95,187.61,187.95,16259.0,170.1507,170.4409,170.1326,170.4409,16259.0
2023-07-31 11:05:00,188.01,188.22,188.0,188.1,15086.0,170.4953,170.6857,170.4862,170.5769,15086.0
2023-07-31 11:10:00,188.07,188.3,188.06,188.26,13231.0,170.5497,170.7583,170.5406,170.722,13231.0
2023-07-31 11:15:00,188.25,188.27,188.06,188.18,15683.0,170.7129,170.7311,170.5406,170.6495,15683.0
2023-07-31 11:20:00,188.24,188.3,188.05,188.07,18955.0,170.7039,170.7583,170.5316,170.5497,18955.0
2023-07-31 11:25:00,188.07,188.13,187.85,187.92,10625.0,170.5497,170.6041,170.3502,170.4137,10625.0
2023-07-31 11:30:00,187.92,187.92,187.6,187.83,5686.0,170.4137,170.4137,170.1235,170.3321,5686.0
2023-07-31 11:35:00,187.83,187.93,187.76,187.89,6652.0,170.3321,170.4227,170.2686,170.3865,6652.0
2023-07-31 11:40:00,187.9,187.91,187.77,187.79,3288.0,170.3955,170.4046,170.2776,170.2958,3288.0
2023-07-31 11:45:00,187.76,187.76,187.62,187.66,4604.0,170.2686,170.2686,170.1416,170.1779,4604.0
2023-07-31 11:50:00,187.65,187.65,187.34,187.37,4849.0,170.1688,170.1688,169.8877,169.9149,4849.0
2023-07-31 11:55:00,187.34,187.58,187.31,187.54,6541.0,169.8877,170.1053,169.8605,170.0691,6541.0
2023-07-31 12:00:00,187.54,187.63,187.48,187.61,6551.0,170.0691,170.1507,170.0147,170.1326,6551.0
2023-07-31 12:05:00,187.59,187.6,187.27,187.27,10005.0,170.1144,170.1235,169.8242,169.8242,10005.0
2023-07-31 12:10:00,187.2,187.49,187.19,187.49,8276.0,169.7607,170.0237,169.7517,170.0237,8276.0
2023-07-31 12:15:00,187.5,187.58,187.49,187.52,4474.0,170.0328,170.1053,170.0237,170.0509,4474.0
2023-07-31 12:20:00,187.52,187.59,187.42,187.59,5434.0,170.0509,170.1144,169.9603,170.1144,5434.0
2023-07-31 12:25:00,187.56,187.63,187.42,187.49,7321.0,170.0872,170.1507,169.9603,170.0237,7321.0
2023-07-31 12:30:00,187.48,187.52,187.42,187.5,6089.0,170.0147,170.0509,169.9603,170.0328,6089.0
2023-07-31 12:35:00,187.5,187.61,187.42,187.61,3096.0,170.0328,170.1326,169.9603,170.1326,3096.0
2023-07-31 12:40:00,187.61,187.64,187.42,187.42,6869.0,170.1326,170.1598,169.9603,169.9603,6869.0
2023-07-31 12:45:00,187.43,187.44,187.22,187.23,15039.0,169.9693,169.9784,169.7789,169.788,15039.0
2023-07-31 12:50:00,187.24,187.49,187.12,187.49,4532.0,169.797,170.0237,169.6882,170.0237,4532.0
2023-07-31 12:55:00,187.48,187.65,187.4,187.62,9357.0,170.0147,170.1688,169.9421,170.1416,9357.0
2023-07-31 13:00:00,187.61,187.68,187.39,187.48,6841.0,170.1326,170.196,169.933,170.0147,6841.0
2023-07-31 13:05:00,187.48,187.71,187.48,187.64,3717.0,170.0147,170.2232,170.0147,170.1598,3717.0
2023-07-31 13:10:00,187.61,187.79,187.61,187.68,13740.0,170.1326,170.2958,170.1326,170.196,13740.0
2023-07-31 13:15:00,187.63,187.68,187.43,187.52,3251.0,170.1507,170.196,169.9693,170.0509,3251.0
2023-07-31 13:20:00,187.51,187.53,187.45,187.52,2834.0,170.0419,170.06,169.9875,170.0509,2834.0
2023-07-31 13:25:00,187.48,187.61,187.48,187.56,3092.0,170.0147,170.1326,170.0147,170.0872,3092.0
2023-07-31 13:30:00,187.57,187.6,187.49,187.49,5493.0,170.0963,170.1235,170.0237,170.0237,5493.0
2023-07-31 13:35:00,187.48,187.51,187.42,187.44,2373.0,170.0147,170.0419,169.9603,169.9784,2373.0
2023-07-31 13:40:00,187.45,187.45,187.28,187.28,6451.0,169.9875,169.9875,169.8333,169.8333,6451.0
2023-07-31 13:45:00,187.24,187.32,187.22,187.32,4503.0,169.797,169.8696,169.7789,169.8696,4503.0
2023-07-31 13:50:00,187.32,187.35,187.25,187.28,4970.0,169.8696,169.8968,169.8061,169.8333,4970.0
2023-07-31 13:55:00,187.23,187.28,187.06,187.13,9980.0,169.788,169.8333,169.6338,169.6973,9980.0
2023-07-31 14:00:00,187.15,187.2,187.1,187.12,7534.0,169.7154,169.7607,169.6701,169.6882,7534.0
2023-07-31 14:05:00,187.16,187.25,187.07,187.11,7586.0,169.7245,169.8061,169.6429,169.6791,7586.0
2023-07-31 14:10:00,187.09,187.1,186.74,186.74,7737.0,169.661,169.6701,169.3436,169.3436,7737.0
2023-07-31 14:15:00,186.75,186.77,186.56,186.6,11425.0,169.3527,169.3708,169.1804,169.2166,11425.0
2023-07-31 14:20:00,186.6,186.96,186.53,186.96,16596.0,169.2166,169.5431,169.1532,169.5431,16596.0
2023-07-31 14:25:00,186.94,186.95,186.8,186.8,6501.0,169.525,169.534,169.398,169.398,6501.0
2023-07-31 14:30:00,186.84,186.9,186.73,186.87,5545.0,169.4343,169.4887,169.3345,169.4615,5545.0
2023-07-31 14:35:00,186.91,186.98,186.83,186.91,10779.0,169.4978,169.5612,169.4252,169.4978,10779.0
2023-07-31 14:40:00,186.9,186.97,186.8,186.8,6389.0,169.4887,169.5522,169.398,169.398,6389.0
2023-07-31 14:45:00,186.82,186.92,186.82,186.87,3892.0,169.4161,169.5068,169.4161,169.4615,3892.0
2023-07-31 14:50:00,186.9,186.94,186.86,186.9,10713.0,169.4887,169.525,169.4524,169.4887,10713.0
2023-07-31 14:55:00,186.87,186.97,186.81,186.94,8783.0,169.4615,169.5522,169.4071,169.525,8783.0
2023-07-31 15:00:00,186.95,186.98,186.82,186.83,14439.0,169.534,169.5612,169.4161,169.4252,14439.0
2023-07-31 15:05:00,186.83,186.84,186.71,186.76,16878.0,169.4252,169.4343,169.3164,169.3617,16878.0
2023-07-31 15:10:00,186.74,186.78,186.59,186.63,8467.0,169.3436,169.3799,169.2076,169.2438,8467.0
2023-07-31 15:15:00,186.67,186.71,186.56,186.61,5547.0,169.2801,169.3164,169.1804,169.2257,5547.0
2023-07-31 15:20:00,186.61,186.66,186.54,186.54,13502.0,169.2257,169.2711,169.1622,169.1622,13502.0
2023-07-31 15:25:00,186.51,186.58,186.45,186.58,14189.0,169.135,169.1985,169.0806,169.1985,14189.0
2023-07-31 15:30:00,186.57,186.77,186.57,186.64,14120.0,169.1894,169.3708,169.1894,169.2529,14120.0
2023-07-31 15:35:00,186.64,186.65,186.41,186.46,19058.0,169.2529,169.262,169.0443,169.0897,19058.0
2023-07-31 15:40:00,186.45,186.57,186.42,186.48,15024.0,169.0806,169.1894,169.0534,169.1078,15024.0
2023-07-31 15:45:00,186.49,186.56,186.2,186.39,34510.0,169.1169,169.1804,168.8539,169.0262,34510.0
2023-07-31 15:50:00,186.39,186.6,186.28,186.54,47932.0,169.0262,169.2166,168.9265,169.1622,47932.0
2023-07-31 15:55:00,186.56,187.23,186.45,187.21,138939.0,169.1804,169.788,169.0806,169.7698,138939.0
2023-08-01 09:30:00,186.86,186.86,185.6,186.29,45914.0,169.4524,169.4524,168.3098,168.9355,45914.0
2023-08-01 09:35:00,186.44,187.0,186.39,186.66,5877.0,169.0715,169.5794,169.0262,169.2711,5877.0
2023-08-01 09:40:00,186.7,186.94,186.16,186.39,66385.0,169.3073,169.525,168.8176,169.0262,66385.0
2023-08-01 09:45:00,186.38,186.7,186.2,186.55,8922.0,169.0171,169.3073,168.8539,169.1713,8922.0
2023-08-01 09:50:00,186.6,186.63,186.33,186.56,9573.0,169.2166,169.2438,168.9718,169.1804,9573.0
2023-08-01 09:55:00,186.55,186.74,186.52,186.65,5350.0,169.1713,169.3436,169.1441,169.262,5350.0
2023-08-01 10:00:00,186.63,186.76,186.33,186.44,18408.0,169.2438,169.3617,168.9718,169.0715,18408.0
2023-08-01 10:05:00,186.41,186.55,185.92,186.09,15548.0,169.0443,169.1713,168.6,168.7542,15548.0
2023-08-01 10:10:00,186.04,186.12,185.72,185.74,14307.0,168.7088,168.7814,168.4186,168.4368,14307.0
2023-08-01 10:15:00,185.7,185.75,185.27,185.27,27831.0,168.4005,168.4458,168.0105,168.0105,27831.0
2023-08-01 10:20:00,185.29,185.39,185.17,185.22,17346.0,168.0287,168.1194,167.9199,167.9652,17346.0
2023-08-01 10:25:00,185.22,185.26,184.83,184.91,20495.0,167.9652,168.0015,167.6115,167.6841,20495.0
2023-08-01 10:30:00,184.88,184.9,184.57,184.62,21618.0,167.6569,167.675,167.3758,167.4211,21618.0
2023-08-01 10:35:00,184.59,184.68,184.02,184.21,39446.0,167.3939,167.4755,166.877,167.0493,39446.0
2023-08-01 10:40:00,184.28,184.68,184.2,184.27,31545.0,167.1128,167.4755,167.0402,167.1037,31545.0
2023-08-01 10:45:00,184.23,184.52,184.18,184.47,19204.0,167.0674,167.3304,167.0221,167.2851,19204.0
2023-08-01 10:50:00,184.5,184.85,184.42,184.71,16918.0,167.3123,167.6297,167.2397,167.5027,16918.0
2023-08-01 10:55:00,184.74,184.74,184.34,184.45,15535.0,167.5299,167.5299,167.1672,167.2669,15535.0
2023-08-01 11:00:00,184.42,184.47,184.11,184.39,21150.0,167.2397,167.2851,166.9586,167.2125,21150.0
2023-08-01 11:05:00,184.44,184.44,184.13,184.25,18947.0,167.2579,167.2579,166.9767,167.0856,18947.0
2023-08-01 11:10:00,184.29,184.51,184.25,184.43,17642.0,167.1218,167.3213,167.0856,167.2488,17642.0
2023-08-01 11:15:00,184.36,184.42,184.19,184.25,11296.0,167.1853,167.2397,167.0312,167.0856,11296.0
2023-08-01 11:20:00,184.24,184.34,184.14,184.19,12571.0,167.0765,167.1672,166.9858,167.0312,12571.0
2023-08-01 11:25:00,184.21,184.3,184.04,184.06,14548.0,167.0493,167.1309,166.8951,166.9133,14548.0
2023-08-01 11:30:00,184.05,184.1,183.82,183.82,35946.0,166.9042,166.9495,166.6956,166.6956,35946.0
2023-08-01 11:35:00,183.84,183.99,183.79,183.96,18683.0,166.7138,166.8498,166.6684,166.8226,18683.0
2023-08-01 11:40:00,183.93,183.95,183.83,183.87,11584.0,166.7954,166.8135,166.7047,166.741,11584.0
2023-08-01 11:45:00,183.85,183.93,183.77,183.84,15960.0,166.7228,166.7954,166.6503,166.7138,15960.0
2023-08-01 11:50:00,183.87,184.08,183.87,184.03,8374.0,166.741,166.9314,166.741,166.8861,8374.0
2023-08-01 11:55:00,184.04,184.44,184.01,184.39,21900.0,166.8951,167.2579,166.8679,167.2125,21900.0
2023-08-01 12:00:00,184.39,184.57,184.39,184.5,7832.0,167.2125,167.3758,167.2125,167.3123,7832.0
2023-08-01 12:05:00,184.58,184.74,184.5,184.68,18809.0,167.3848,167.5299,167.3123,167.4755,18809.0
2023-08-01 12:10:00,184.68,184.79,184.65,184.68,9642.0,167.4755,167.5753,167.4483,167.4755,9642.0
2023-08-01 12:15:00,184.69,184.82,184.58,184.59,19599.0,167.4846,167.6025,167.3848,167.3939,19599.0
2023-08-01 12:20:00,184.55,184.56,184.34,184.48,8484.0,167.3576,167.3667,167.1672,167.2941,8484.0
2023-08-01 12:25:00,184.48,184.65,184.45,184.56,34767.0,167.2941,167.4483,167.2669,167.3667,34767.0
2023-08-01 12:30:00,184.55,184.62,184.52,184.6,26121.0,167.3576,167.4211,167.3304,167.403,26121.0
2023-08-01 12:35:00,184.53,184.62,184.5,184.53,11502.0,167.3395,167.4211,167.3123,167.3395,11502.0
2023-08-01 12:40:00,184.55,184.56,184.26,184.28,6268.0,167.3576,167.3667,167.0946,167.1128,6268.0
2023-08-01 12:45:00,184.27,184.31,183.78,183.88,68806.0,167.1037,167.14,166.6593,166.75,68806.0
2023-08-01 12:50:00,183.91,185.08,183.86,185.04,39667.0,166.7772,167.8382,166.7319,167.802,39667.0
2023-08-01 12:55:00,185.08,185.12,184.51,184.56,16592.0,167.8382,167.8745,167.3213,167.3667,16592.0
2023-08-01 13:00:00,184.5,184.63,184.3,184.34,12037.0,167.3123,167.4302,167.1309,167.1672,12037.0
2023-08-01 13:05:00,184.28,184.48,184.2,184.48,13139.0,167.1128,167.2941,167.0402,167.2941,13139.0
2023-08-01 13:10:00,184.52,184.54,184.26,184.37,7936.0,167.3304,167.3485,167.0946,167.1944,7936.0
2023-08-01 13:15:00,184.37,184.4,184.29,184.36,6639.0,167.1944,167.2216,167.1218,167.1853,6639.0
2023-08-01 13:20:00,184.35,184.58,184.34,184.53,10974.0,167.1762,167.3848,167.1672,167.3395,10974.0
2023-08-01 13:25:00,184.56,184.67,184.55,184.66,9494.0,167.3667,167.4664,167.3576,167.4574,9494.0
2023-08-01 13:30:00,184.64,184.95,184.61,184.95,8592.0,167.4392,167.7204,167.412,167.7204,8592.0
2023-08-01 13:35:00,184.95,184.98,184.72,184.72,7754.0,167.7204,167.7476,167.5118,167.5118,7754.0
2023-08-01 13:40:00,184.69,184.81,184.62,184.72,16105.0,167.4846,167.5934,167.4211,167.5118,16105.0
2023-08-01 13:45:00,184.7,184.74,184.45,184.58,8465.0,167.4936,167.5299,167.2669,167.3848,8465.0
2023-08-01 13:50:00,184.61,184.94,184.59,184.91,21290.0,167.412,167.7113,167.3939,167.6841,21290.0
2023-08-01 13:55:00,184.89,184.92,184.85,184.86,5843.0,167.6659,167.6931,167.6297,167.6387,5843.0
2023-08-01 14:00:00,184.89,184.95,184.84,184.9,6897.0,167.6659,167.7204,167.6206,167.675,6897.0
2023-08-01 14:05:00,184.89,185.04,184.85,184.87,8939.0,167.6659,167.802,167.6297,167.6478,8939.0
2023-08-01 14:10:00,184.9,185.01,184.9,184.98,6804.0,167.675,167.7748,167.675,167.7476,6804.0
2023-08-01 14:15:00,185.03,185.16,184.98,185.14,8074.0,167.7929,167.9108,167.7476,167.8927,8074.0
2023-08-01 14:20:00,185.12,185.23,185.12,185.23,10402.0,167.8745,167.9743,167.8745,167.9743,10402.0
2023-08-01 14:25:00,185.23,185.29,185.14,185.19,8123.0,167.9743,168.0287,167.8927,167.938,8123.0
2023-08-01 14:30:00,185.22,185.47,185.21,185.36,13098.0,167.9652,168.1919,167.9561,168.0922,13098.0
2023-08-01 14:35:00,185.34,185.34,185.25,185.27,7065.0,168.074,168.074,167.9924,168.0105,7065.0
2023-08-01 14:40:00,185.3,185.32,185.15,185.18,12627.0,168.0377,168.0559,167.9017,167.9289,12627.0
2023-08-01 14:45:00,185.17,185.25,185.09,185.15,8396.0,167.9199,167.9924,167.8473,167.9017,8396.0
2023-08-01 14:50:00,185.14,185.34,185.11,185.28,11559.0,167.8927,168.074,167.8654,168.0196,11559.0
2023-08-01 14:55:00,185.24,185.28,185.13,185.22,8184.0,167.9833,168.0196,167.8836,167.9652,8184.0
2023-08-01 15:00:00,185.2,185.23,185.01,185.2,12570.0,167.9471,167.9743,167.7748,167.9471,12570.0
2023-08-01 15:05:00,185.22,185.37,185.22,185.34,12818.0,167.9652,168.1012,167.9652,168.074,12818.0
2023-08-01 15:10:00,185.33,185.38,185.3,185.33,9965.0,168.065,168.1103,168.0377,168.065,9965.0
2023-08-01 15:15:00,185.33,185.36,185.28,185.29,13385.0,168.065,168.0922,168.0196,168.0287,13385.0
2023-08-01 15:20:00,185.3,185.39,185.3,185.34,18904.0,168.0377,168.1194,168.0377,168.074,18904.0
2023-08-01 15:25:00,185.34,185.35,185.19,185.22,12523.0,168.074,168.0831,167.938,167.9652,12523.0
2023-08-01 15:30:00,185.23,185.6,185.21,185.42,31833.0,167.9743,168.3098,167.9561,168.1466,31833.0
2023-08-01 15:35:00,185.39,185.4,185.12,185.25,20135.0,168.1194,168.1284,167.8745,167.9924,20135.0
2023-08-01 15:40:00,185.26,185.27,185.13,185.27,23755.0,168.0015,168.0105,167.8836,168.0105,23755.0
2023-08-01 15:45:00,185.28,185.38,185.21,185.35,33962.0,168.0196,168.1103,167.9561,168.0831,33962.0
2023-08-01 15:50:00,185.38,185.54,185.24,185.47,61421.0,168.1103,168.2554,167.9833,168.1919,61421.0
2023-08-01 15:55:00,185.47,185.62,185.39,185.52,133195.0,168.1919,168.3279,168.1194,168.2373,133195.0
2023-08-02 09:30:00,183.95,184.19,183.95,184.19,1200.0,166.8135,167.0312,166.8135,167.0312,1200.0
2023-08-02 09:35:00,184.19,184.59,184.0,184.51,44111.0,167.0312,167.3939,166.8589,167.3213,44111.0
2023-08-02 09:40:00,184.5,185.1,184.33,185.0,12937.0,167.3123,167.8564,167.1581,167.7657,12937.0
2023-08-02 09:45:00,184.97,185.36,184.59,185.2,20902.0,167.7385,168.0922,167.3939,167.9471,20902.0
2023-08-02 09:50:00,185.18,185.25,184.56,184.61,15788.0,167.9289,167.9924,167.3667,167.412,15788.0
2023-08-02 09:55:00,184.69,185.05,184.6,184.97,7992.0,167.4846,167.811,167.403,167.7385,7992.0
2023-08-02 10:00:00,185.06,185.18,184.66,185.02,11214.0,167.8201,167.9289,167.4574,167.7838,11214.0
2023-08-02 10:05:00,185.02,185.12,184.72,184.73,10930.0,167.7838,167.8745,167.5118,167.5208,10930.0
2023-08-02 10:10:00,184.63,184.92,184.63,184.76,6478.0,167.4302,167.6931,167.4302,167.5481,6478.0
2023-08-02 10:15:00,184.74,184.85,184.58,184.78,18302.0,167.5299,167.6297,167.3848,167.5662,18302.0
2023-08-02 10:20:00,184.78,185.0,184.76,184.94,18301.0,167.5662,167.7657,167.5481,167.7113,18301.0
2023-08-02 10:25:00,184.9,184.9,184.75,184.89,8621.0,167.675,167.675,167.539,167.6659,8621.0
2023-08-02 10:30:00,184.9,184.93,184.78,184.91,17070.0,167.675,167.7022,167.5662,167.6841,17070.0
2023-08-02 10:35:00,184.91,184.91,184.25,184.25,11120.0,167.6841,167.6841,167.0856,167.0856,11120.0
2023-08-02 10:40:00,184.21,184.35,184.11,184.17,19401.0,167.0493,167.1762,166.9586,167.013,19401.0
2023-08-02 10:45:00,184.24,184.24,183.85,183.94,21872.0,167.0765,167.0765,166.7228,166.8044,21872.0
2023-08-02 10:50:00,183.88,184.0,183.62,183.95,28218.0,166.75,166.8589,166.5143,166.8135,28218.0
2023-08-02 10:55:00,183.94,183.97,183.71,183.94,8343.0,166.8044,166.8316,166.5959,166.8044,8343.0
2023-08-02 11:00:00,183.94,184.11,183.7,184.0,6741.0,166.8044,166.9586,166.5868,166.8589,6741.0
2023-08-02 11:05:00,183.95,184.13,183.93,184.08,6692.0,166.8135,166.9767,166.7954,166.9314,6692.0
2023-08-02 11:10:00,184.03,184.14,183.81,183.86,8716.0,166.8861,166.9858,166.6866,166.7319,8716.0
2023-08-02 11:15:00,183.88,183.88,183.77,183.84,6846.0,166.75,166.75,166.6503,166.7138,6846.0
2023-08-02 11:20:00,183.79,184.03,183.78,183.97,13302.0,166.6684,166.8861,166.6593,166.8316,13302.0
2023-08-02 11:25:00,183.94,184.26,183.94,184.26,7361.0,166.8044,167.0946,166.8044,167.0946,7361.0
2023-08-02 11:30:00,184.3,184.36,184.16,184.27,7628.0,167.1309,167.1853,167.0039,167.1037,7628.0
2023-08-02 11:35:00,184.32,184.43,184.26,184.38,6725.0,167.149,167.2488,167.0946,167.2035,6725.0
2023-08-02 11:40:00,184.36,184.39,184.01,184.08,5314.0,167.1853,167.2125,166.8679,166.9314,5314.0
2023-08-02 11:45:00,184.1,184.2,183.95,183.95,3992.0,166.9495,167.0402,166.8135,166.8135,3992.0
2023-08-02 11:50:00,183.92,184.09,183.92,183.97,6464.0,166.7863,166.9405,166.7863,166.8316,6464.0
2023-08-02 11:55:00,184.0,184.05,183.8,183.83,7741.0,166.8589,166.9042,166.6775,166.7047,7741.0
2023-08-02 12:00:00,183.85,184.01,183.81,184.01,18339.0,166.7228,166.8679,166.6866,166.8679,18339.0
2023-08-02 12:05:00,184.0,184.08,183.9,183.92,7357.0,166.8589,166.9314,166.7682,166.7863,7357.0
2023-08-02 12:10:00,183.97,184.1,183.91,184.03,9957.0,166.8316,166.9495,166.7772,166.8861,9957.0
2023-08-02 12:15:00,184.07,184.18,184.02,184.06,21403.0,166.9223,167.0221,166.877,166.9133,21403.0
2023-08-02 12:20:00,184.03,184.15,183.9,183.9,11173.0,166.8861,166.9949,166.7682,166.7682,11173.0
2023-08-02 12:25:00,183.98,183.98,183.81,183.85,3707.0,166.8407,166.8407,166.6866,166.7228,3707.0
2023-08-02 12:30:00,183.81,184.09,183.8,183.98,5872.0,166.6866,166.9405,166.6775,166.8407,5872.0
2023-08-02 12:35:00,183.99,184.27,183.99,184.19,7681.0,166.8498,167.1037,166.8498,167.0312,7681.0
2023-08-02 12:40:00,184.16,184.19,184.01,184.17,5561.0,167.0039,167.0312,166.8679,167.013,5561.0
2023-08-02 12:45:00,184.15,184.34,184.15,184.18,8929.0,166.9949,167.1672,166.9949,167.0221,8929.0
2023-08-02 12:50:00,184.19,184.2,184.04,184.18,9114.0,167.0312,167.0402,166.8951,167.0221,9114.0
2023-08-02 12:55:00,184.25,184.25,184.02,184.05,6710.0,167.0856,167.0856,166.877,166.9042,6710.0
2023-08-02 13:00:00,184.02,184.14,183.97,184.07,9790.0,166.877,166.9858,166.8316,166.9223,9790.0
2023-08-02 13:05:00,184.02,184.04,183.92,183.94,3445.0,166.877,166.8951,166.7863,166.8044,3445.0
2023-08-02 13:10:00,183.96,184.13,183.96,183.99,7613.0,166.8226,166.9767,166.8226,166.8498,7613.0
2023-08-02 13:15:00,183.94,183.98,183.9,183.94,3808.0,166.8044,166.8407,166.7682,166.8044,3808.0
2023-08-02 13:20:00,183.89,183.89,183.63,183.65,8645.0,166.7591,166.7591,166.5233,166.5415,8645.0
2023-08-02 13:25:00,183.61,183.87,183.61,183.84,9178.0,166.5052,166.741,166.5052,166.7138,9178.0
2023-08-02 13:30:00,183.84,184.06,183.84,184.0,15445.0,166.7138,166.9133,166.7138,166.8589,15445.0
2023-08-02 13:35:00,184.02,184.2,183.96,184.16,6068.0,166.877,167.0402,166.8226,167.0039,6068.0
2023-08-02 13:40:00,184.15,184.18,183.86,183.92,5814.0,166.9949,167.0221,166.7319,166.7863,5814.0
2023-08-02 13:45:00,183.94,184.02,183.83,183.88,7952.0,166.8044,166.877,166.7047,166.75,7952.0
2023-08-02 13:50:00,183.84,183.93,183.76,183.8,6922.0,166.7138,166.7954,166.6412,166.6775,6922.0
2023-08-02 13:55:00,183.81,184.02,183.79,183.99,9926.0,166.6866,166.877,166.6684,166.8498,9926.0
2023-08-02 14:00:00,183.99,184.03,183.91,183.95,16432.0,166.8498,166.8861,166.7772,166.8135,16432.0
2023-08-02 14:05:00,183.95,183.95,183.79,183.81,4859.0,166.8135,166.8135,166.6684,166.6866,4859.0
2023-08-02 14:10:00,183.82,183.85,183.76,183.85,5762.0,166.6956,166.7228,166.6412,166.7228,5762.0
2023-08-02 14:15:00,183.88,183.91,183.82,183.83,5578.0,166.75,166.7772,166.6956,166.7047,5578.0
2023-08-02 14:20:00,183.8,183.87,183.78,183.83,8948.0,166.6775,166.741,166.6593,166.7047,8948.0
2023-08-02 14:25:00,183.84,183.86,183.69,183.82,5972.0,166.7138,166.7319,166.5777,166.6956,5972.0
2023-08-02 14:30:00,183.79,183.85,183.67,183.67,12247.0,166.6684,166.7228,166.5596,166.5596,12247.0
2023-08-02 14:35:00,183.7,183.76,183.65,183.66,7599.0,166.5868,166.6412,166.5415,166.5505,7599.0
2023-08-02 14:40:00,183.7,183.77,183.66,183.66,6737.0,166.5868,166.6503,166.5505,166.5505,6737.0
2023-08-02 14:45:00,183.66,183.75,183.65,183.72,6353.0,166.5505,166.6321,166.5415,166.6049,6353.0
2023-08-02 14:50:00,183.71,183.78,183.53,183.54,12930.0,166.5959,166.6593,166.4326,166.4417,12930.0
2023-08-02 14:55:00,183.53,183.63,183.52,183.56,10549.0,166.4326,166.5233,166.4236,166.4598,10549.0
2023-08-02 15:00:00,183.51,183.69,183.43,183.69,29010.0,166.4145,166.5777,166.342,166.5777,29010.0
2023-08-02 15:05:00,183.71,183.74,183.47,183.57,9902.0,166.5959,166.6231,166.3782,166.4689,9902.0
2023-08-02 15:10:00,183.57,183.6,183.35,183.36,9067.0,166.4689,166.4961,166.2694,166.2785,9067.0
2023-08-02 15:15:00,183.36,183.42,183.23,183.3,27831.0,166.2785,166.3329,166.1606,166.2241,27831.0
2023-08-02 15:20:00,183.32,183.38,183.23,183.27,10806.0,166.2422,166.2966,166.1606,166.1969,10806.0
2023-08-02 15:25:00,183.25,183.28,182.84,182.86,17457.0,166.1787,166.2059,165.8069,165.8251,17457.0
2023-08-02 15:30:00,182.85,183.0,182.85,182.92,20904.0,165.816,165.952,165.816,165.8795,20904.0
2023-08-02 15:35:00,182.92,183.13,182.91,183.08,18361.0,165.8795,166.0699,165.8704,166.0246,18361.0
2023-08-02 15:40:00,183.09,183.26,182.98,183.22,16331.0,166.0336,166.1878,165.9339,166.1515,16331.0
2023-08-02 15:45:00,183.19,183.36,183.19,183.27,24421.0,166.1243,166.2785,166.1243,166.1969,24421.0
2023-08-02 15:50:00,183.27,183.56,183.18,183.25,39083.0,166.1969,166.4598,166.1152,166.1787,39083.0
2023-08-02 15:55:00,183.26,183.53,183.2,183.33,101200.0,166.1878,166.4326,166.1334,166.2513,101200.0
2023-08-03 09:30:00,182.34,182.38,181.74,181.97,50164.0,165.3535,165.3898,164.8094,165.018,50164.0
2023-08-03 09:35:00,181.99,182.77,181.86,182.09,13803.0,165.0361,165.7434,164.9182,165.1268,13803.0
2023-08-03 09:40:00,181.96,182.2,181.74,181.9,12919.0,165.0089,165.2265,164.8094,164.9545,12919.0
2023-08-03 09:45:00,181.9,182.55,181.77,182.54,7356.0,164.9545,165.5439,164.8366,165.5349,7356.0
2023-08-03 09:50:00,182.66,182.72,182.51,182.68,5232.0,165.6437,165.6981,165.5077,165.6618,5232.0
2023-08-03 09:55:00,182.78,182.93,182.35,182.55,5710.0,165.7525,165.8885,165.3626,165.5439,5710.0
2023-08-03 10:00:00,182.49,182.74,182.49,182.66,8763.0,165.4895,165.7162,165.4895,165.6437,8763.0
2023-08-03 10:05:00,182.66,183.11,182.65,183.09,38377.0,165.6437,166.0518,165.6346,166.0336,38377.0
2023-08-03 10:10:00,183.08,183.82,183.08,183.64,24131.0,166.0246,166.6956,166.0246,166.5324,24131.0
2023-08-03 10:15:00,183.67,183.76,183.32,183.68,25812.0,166.5596,166.6412,166.2422,166.5687,25812.0
2023-08-03 10:20:00,183.64,183.84,183.21,183.28,10911.0,166.5324,166.7138,166.1425,166.2059,10911.0
2023-08-03 10:25:00,183.28,183.66,183.19,183.64,50422.0,166.2059,166.5505,166.1243,166.5324,50422.0
2023-08-03 10:30:00,183.61,183.87,183.6,183.7,13592.0,166.5052,166.741,166.4961,166.5868,13592.0
2023-08-03 10:35:00,183.73,183.76,183.44,183.5,13311.0,166.614,166.6412,166.351,166.4054,13311.0
2023-08-03 10:40:00,183.52,183.75,183.43,183.65,31473.0,166.4236,166.6321,166.342,166.5415,31473.0
2023-08-03 10:45:00,183.62,183.92,183.6,183.86,12304.0,166.5143,166.7863,166.4961,166.7319,12304.0
2023-08-03 10:50:00,183.87,183.95,183.57,183.83,19158.0,166.741,166.8135,166.4689,166.7047,19158.0
2023-08-03 10:55:00,183.83,184.19,183.8,184.15,19606.0,166.7047,167.0312,166.6775,166.9949,19606.0
2023-08-03 11:00:00,184.21,184.27,183.96,184.0,15490.0,167.0493,167.1037,166.8226,166.8589,15490.0
2023-08-03 11:05:00,183.99,184.17,183.95,183.97,12965.0,166.8498,167.013,166.8135,166.8316,12965.0
2023-08-03 11:10:00,183.97,184.23,183.89,184.08,18171.0,166.8316,167.0674,166.7591,166.9314,18171.0
2023-08-03 11:15:00,184.06,184.1,183.91,184.09,14106.0,166.9133,166.9495,166.7772,166.9405,14106.0
2023-08-03 11:20:00,184.1,184.55,184.1,184.55,14778.0,166.9495,167.3576,166.9495,167.3576,14778.0
2023-08-03 11:25:00,184.53,184.56,184.38,184.51,16857.0,167.3395,167.3667,167.2035,167.3213,16857.0
2023-08-03 11:30:00,184.51,184.52,184.26,184.31,13825.0,167.3213,167.3304,167.0946,167.14,13825.0
2023-08-03 11:35:00,184.32,184.32,184.1,184.13,9605.0,167.149,167.149,166.9495,166.9767,9605.0
2023-08-03 11:40:00,184.1,184.35,184.09,184.35,14419.0,166.9495,167.1762,166.9405,167.1762,14419.0
2023-08-03 11:45:00,184.28,184.33,184.16,184.27,6715.0,167.1128,167.1581,167.0039,167.1037,6715.0
2023-08-03 11:50:00,184.22,184.37,184.17,184.3,10788.0,167.0584,167.1944,167.013,167.1309,10788.0
2023-08-03 11:55:00,184.27,184.38,184.13,184.18,7529.0,167.1037,167.2035,166.9767,167.0221,7529.0
2023-08-03 12:00:00,184.17,184.17,183.95,183.98,17772.0,167.013,167.013,166.8135,166.8407,17772.0
2023-08-03 12:05:00,183.98,184.03,183.87,183.97,9052.0,166.8407,166.8861,166.741,166.8316,9052.0
2023-08-03 12:10:00,183.91,184.03,183.83,183.88,12744.0,166.7772,166.8861,166.7047,166.75,12744.0
2023-08-03 12:15:00,183.87,183.93,183.78,183.93,8191.0,166.741,166.7954,166.6593,166.7954,8191.0
2023-08-03 12:20:00,183.9,183.96,183.8,183.81,5645.0,166.7682,166.8226,166.6775,166.6866,5645.0
2023-08-03 12:25:00,183.8,183.82,183.64,183.69,8256.0,166.6775,166.6956,166.5324,166.5777,8256.0
2023-08-03 12:30:00,183.7,183.83,183.7,183.73,5106.0,166.5868,166.7047,166.5868,166.614,5106.0
2023-08-03 12:35:00,183.73,183.8,183.62,183.7,8394.0,166.614,166.6775,166.5143,166.5868,8394.0
2023-08-03 12:40:00,183.68,183.75,183.64,183.72,9112.0,166.5687,166.6321,166.5324,166.6049,9112.0
2023-08-03 12:45:00,183.69,183.83,183.59,183.77,15139.0,166.5777,166.7047,166.487,166.6503,15139.0
2023-08-03 12:50:00,183.81,183.87,183.64,183.64,6790.0,166.6866,166.741,166.5324,166.5324,6790.0
2023-08-03 12:55:00,183.64,183.77,183.62,183.72,18307.0,166.5324,166.6503,166.5143,166.6049,18307.0
2023-08-03 13:00:00,183.75,183.77,183.63,183.69,5888.0,166.6321,166.6503,166.5233,166.5777,5888.0
2023-08-03 13:05:00,183.65,183.69,183.5,183.55,11473.0,166.5415,166.5777,166.4054,166.4508,11473.0
2023-08-03 13:10:00,183.55,183.63,183.51,183.55,10670.0,166.4508,166.5233,166.4145,166.4508,10670.0
2023-08-03 13:15:00,183.52,183.53,183.2,183.37,26268.0,166.4236,166.4326,166.1334,166.2875,26268.0
2023-08-03 13:20:00,183.36,183.57,183.35,183.41,21153.0,166.2785,166.4689,166.2694,166.3238,21153.0
2023-08-03 13:25:00,183.41,183.51,183.38,183.4,42692.0,166.3238,166.4145,166.2966,166.3148,42692.0
2023-08-03 13:30:00,183.43,183.48,183.05,183.13,21069.0,166.342,166.3873,165.9974,166.0699,21069.0
2023-08-03 13:35:00,183.14,183.18,183.02,183.08,15425.0,166.079,166.1152,165.9702,166.0246,15425.0
2023-08-03 13:40:00,183.09,183.1,182.98,183.01,12140.0,166.0336,166.0427,165.9339,165.9611,12140.0
2023-08-03 13:45:00,183.04,183.06,182.97,182.99,12994.0,165.9883,166.0064,165.9248,165.9429,12994.0
2023-08-03 13:50:00,183.0,183.03,182.91,182.93,16167.0,165.952,165.9792,165.8704,165.8885,16167.0
2023-08-03 13:55:00,182.93,182.97,182.75,182.76,15974.0,165.8885,165.9248,165.7253,165.7344,15974.0
2023-08-03 14:00:00,182.73,182.79,182.56,182.56,27080.0,165.7072,165.7616,165.553,165.553,27080.0
2023-08-03 14:05:00,182.57,182.63,182.4,182.44,17660.0,165.5621,165.6165,165.4079,165.4442,17660.0
2023-08-03 14:10:00,182.43,182.48,182.34,182.37,19747.0,165.4351,165.4805,165.3535,165.3807,19747.0
2023-08-03 14:15:00,182.35,182.49,182.34,182.49,26819.0,165.3626,165.4895,165.3535,165.4895,26819.0
2023-08-03 14:20:00,182.49,182.49,182.35,182.41,12968.0,165.4895,165.4895,165.3626,165.417,12968.0
2023-08-03 14:25:00,182.41,182.49,182.17,182.24,24350.0,165.417,165.4895,165.1993,165.2628,24350.0
2023-08-03 14:30:00,182.24,182.46,182.24,182.24,21227.0,165.2628,165.4623,165.2628,165.2628,21227.0
2023-08-03 14:35:00,182.23,182.36,182.1,182.15,26211.0,165.2537,165.3716,165.1359,165.1812,26211.0
2023-08-03 14:40:00,182.15,182.24,182.13,182.17,21417.0,165.1812,165.2628,165.1631,165.1993,21417.0
2023-08-03 14:45:00,182.18,182.23,182.05,182.06,20051.0,165.2084,165.2537,165.0905,165.0996,20051.0
2023-08-03 14:50:00,182.06,182.1,182.04,182.05,27978.0,165.0996,165.1359,165.0814,165.0905,27978.0
2023-08-03 14:55:00,182.04,182.17,182.01,182.04,24237.0,165.0814,165.1993,165.0542,165.0814,24237.0
2023-08-03 15:00:00,182.03,182.13,182.0,182.1,24435.0,165.0724,165.1631,165.0452,165.1359,24435.0
2023-08-03 15:05:00,182.09,182.2,181.94,182.01,28996.0,165.1268,165.2265,164.9908,165.0542,28996.0
2023-08-03 15:10:00,181.99,182.01,181.88,181.94,16802.0,165.0361,165.0542,164.9364,164.9908,16802.0
2023-08-03 15:15:00,181.95,182.05,181.82,181.82,37458.0,164.9998,165.0905,164.8819,164.8819,37458.0
2023-08-03 15:20:00,181.82,181.87,181.77,181.85,85651.0,164.8819,164.9273,164.8366,164.9091,85651.0
2023-08-03 15:25:00,181.85,181.87,181.7,181.83,57111.0,164.9091,164.9273,164.7731,164.891,57111.0
2023-08-03 15:30:00,181.82,181.95,181.7,181.76,80680.0,164.8819,164.9998,164.7731,164.8275,80680.0
2023-08-03 15:35:00,181.75,181.98,181.64,181.64,43465.0,164.8185,165.027,164.7187,164.7187,43465.0
2023-08-03 15:40:00,181.66,181.66,181.42,181.55,57974.0,164.7368,164.7368,164.5192,164.6371,57974.0
2023-08-03 15:45:00,181.58,181.63,181.44,181.53,54603.0,164.6643,164.7096,164.5373,164.619,54603.0
2023-08-03 15:50:00,181.51,181.73,181.26,181.59,149682.0,164.6008,164.8003,164.3741,164.6734,149682.0
2023-08-03 15:55:00,181.61,181.75,181.31,181.41,308618.0,164.6915,164.8185,164.4195,164.5101,308618.0
2023-08-04 09:30:00,182.13,182.61,182.02,182.36,41404.0,165.1631,165.5983,165.0633,165.3716,41404.0
2023-08-04 09:35:00,182.31,182.53,182.07,182.27,31535.0,165.3263,165.5258,165.1087,165.29,31535.0
2023-08-04 09:40:00,182.3,182.58,182.08,182.24,97849.0,165.3172,165.5711,165.1177,165.2628,97849.0
2023-08-04 09:45:00,182.12,182.23,181.78,182.21,48990.0,165.154,165.2537,164.8457,165.2356,48990.0
2023-08-04 09:50:00,182.29,182.55,182.23,182.26,115283.0,165.3082,165.5439,165.2537,165.281,115283.0
2023-08-04 09:55:00,182.32,182.33,182.08,182.19,34203.0,165.3354,165.3444,165.1177,165.2175,34203.0
2023-08-04 10:00:00,182.22,182.28,181.69,181.94,42532.0,165.2447,165.2991,164.7641,164.9908,42532.0
2023-08-04 10:05:00,181.93,181.95,181.35,181.55,40353.0,164.9817,164.9998,164.4557,164.6371,40353.0
2023-08-04 10:10:00,181.57,181.74,181.53,181.68,19229.0,164.6552,164.8094,164.619,164.755,19229.0
2023-08-04 10:15:00,181.77,181.88,181.45,181.8,28716.0,164.8366,164.9364,164.5464,164.8638,28716.0
2023-08-04 10:20:00,181.75,181.9,181.52,181.67,49507.0,164.8185,164.9545,164.6099,164.7459,49507.0
2023-08-04 10:25:00,181.7,181.99,181.69,181.86,12436.0,164.7731,165.0361,164.7641,164.9182,12436.0
2023-08-04 10:30:00,181.87,182.28,181.87,181.98,16703.0,164.9273,165.2991,164.9273,165.027,16703.0
2023-08-04 10:35:00,181.92,181.94,181.69,181.81,10260.0,164.9726,164.9908,164.7641,164.8729,10260.0
2023-08-04 10:40:00,181.82,181.96,181.78,181.92,12119.0,164.8819,165.0089,164.8457,164.9726,12119.0
2023-08-04 10:45:00,181.92,181.98,181.76,181.79,9529.0,164.9726,165.027,164.8275,164.8547,9529.0
2023-08-04 10:50:00,181.77,181.86,181.63,181.75,9243.0,164.8366,164.9182,164.7096,164.8185,9243.0
2023-08-04 10:55:00,181.79,181.92,181.78,181.92,16888.0,164.8547,164.9726,164.8457,164.9726,16888.0
2023-08-04 11:00:00,181.95,181.99,181.76,181.81,16645.0,164.9998,165.0361,164.8275,164.8729,16645.0
2023-08-04 11:05:00,181.84,182.09,181.71,181.86,10797.0,164.9001,165.1268,164.7822,164.9182,10797.0
2023-08-04 11:10:00,181.89,181.89,181.73,181.75,10248.0,164.9454,164.9454,164.8003,164.8185,10248.0
2023-08-04 11:15:00,181.78,181.78,181.47,181.5,12037.0,164.8457,164.8457,164.5645,164.5918,12037.0
2023-08-04 11:20:00,181.5,181.72,181.45,181.65,11403.0,164.5918,164.7913,164.5464,164.7278,11403.0
2023-08-04 11:25:00,181.63,181.81,181.6,181.8,12064.0,164.7096,164.8729,164.6824,164.8638,12064.0
2023-08-04 11:30:00,181.81,181.83,181.6,181.66,10550.0,164.8729,164.891,164.6824,164.7368,10550.0
2023-08-04 11:35:00,181.65,181.66,181.45,181.48,13601.0,164.7278,164.7368,164.5464,164.5736,13601.0
2023-08-04 11:40:00,181.43,181.48,181.32,181.39,10605.0,164.5283,164.5736,164.4285,164.492,10605.0
2023-08-04 11:45:00,181.4,181.79,181.4,181.78,20733.0,164.5011,164.8547,164.5011,164.8457,20733.0
2023-08-04 11:50:00,181.77,182.0,181.76,181.94,26334.0,164.8366,165.0452,164.8275,164.9908,26334.0
2023-08-04 11:55:00,181.91,182.01,181.83,181.99,17753.0,164.9636,165.0542,164.891,165.0361,17753.0
2023-08-04 12:00:00,181.99,182.14,181.96,182.06,11948.0,165.0361,165.1721,165.0089,165.0996,11948.0
2023-08-04 12:05:00,182.05,182.05,181.88,182.0,18320.0,165.0905,165.0905,164.9364,165.0452,18320.0
2023-08-04 12:10:00,182.0,182.23,181.9,181.95,11440.0,165.0452,165.2537,164.9545,164.9998,11440.0
2023-08-04 12:15:00,181.87,181.98,181.81,181.96,13583.0,164.9273,165.027,164.8729,165.0089,13583.0
2023-08-04 12:20:00,182.0,182.14,181.83,181.95,9770.0,165.0452,165.1721,164.891,164.9998,9770.0
2023-08-04 12:25:00,181.99,182.05,181.93,182.04,5515.0,165.0361,165.0905,164.9817,165.0814,5515.0
2023-08-04 12:30:00,182.04,182.05,181.88,181.99,16782.0,165.0814,165.0905,164.9364,165.0361,16782.0
2023-08-04 12:35:00,181.99,182.01,181.74,181.82,97934.0,165.0361,165.0542,164.8094,164.8819,97934.0
2023-08-04 12:40:00,181.85,181.89,181.78,181.85,8836.0,164.9091,164.9454,164.8457,164.9091,8836.0
2023-08-04 12:45:00,181.86,181.99,181.7,181.72,69954.0,164.9182,165.0361,164.7731,164.7913,69954.0
2023-08-04 12:50:00,181.72,182.23,181.54,182.23,26805.0,164.7913,165.2537,164.628,165.2537,26805.0
2023-08-04 12:55:00,182.24,182.58,182.23,182.26,44833.0,165.2628,165.5711,165.2537,165.281,44833.0
2023-08-04 13:00:00,182.29,182.35,182.09,182.35,12268.0,165.3082,165.3626,165.1268,165.3626,12268.0
2023-08-04 13:05:00,182.4,182.44,181.98,182.06,26724.0,165.4079,165.4442,165.027,165.0996,26724.0
2023-08-04 13:10:00,182.03,182.28,182.0,182.27,8743.0,165.0724,165.2991,165.0452,165.29,8743.0
2023-08-04 13:15:00,182.27,182.28,182.17,182.22,6093.0,165.29,165.2991,165.1993,165.2447,6093.0
2023-08-04 13:20:00,182.22,182.38,182.16,182.2,11439.0,165.2447,165.3898,165.1903,165.2265,11439.0
2023-08-04 13:25:00,182.15,182.2,182.0,182.05,10529.0,165.1812,165.2265,165.0452,165.0905,10529.0
2023-08-04 13:30:00,182.07,182.1,182.0,182.1,13637.0,165.1087,165.1359,165.0452,165.1359,13637.0
2023-08-04 13:35:00,182.08,182.08,181.81,181.91,19266.0,165.1177,165.1177,164.8729,164.9636,19266.0
2023-08-04 13:40:00,181.91,181.96,181.8,181.84,6031.0,164.9636,165.0089,164.8638,164.9001,6031.0
2023-08-04 13:45:00,181.88,181.95,181.78,181.86,18862.0,164.9364,164.9998,164.8457,164.9182,18862.0
2023-08-04 13:50:00,181.84,181.86,181.58,181.69,18116.0,164.9001,164.9182,164.6643,164.7641,18116.0
2023-08-04 13:55:00,181.68,181.76,181.55,181.63,21623.0,164.755,164.8275,164.6371,164.7096,21623.0
2023-08-04 14:00:00,181.64,181.64,181.23,181.25,31066.0,164.7187,164.7187,164.3469,164.365,31066.0
2023-08-04 14:05:00,181.26,181.5,181.25,181.46,30557.0,164.3741,164.5918,164.365,164.5555,30557.0
2023-08-04 14:10:00,181.49,181.55,181.42,181.51,9233.0,164.5827,164.6371,164.5192,164.6008,9233.0
2023-08-04 14:15:00,181.49,181.54,181.24,181.3,14680.0,164.5827,164.628,164.356,164.4104,14680.0
2023-08-04 14:20:00,181.28,181.29,180.85,180.94,18999.0,164.3922,164.4013,164.0023,164.0839,18999.0
2023-08-04 14:25:00,180.94,181.12,180.83,180.83,13929.0,164.0839,164.2472,163.9842,163.9842,13929.0
2023-08-04 14:30:00,180.89,180.96,180.7,180.8,21323.0,164.0386,164.1021,163.8663,163.957,21323.0
2023-08-04 14:35:00,180.8,180.97,180.67,180.84,30007.0,163.957,164.1111,163.8391,163.9932,30007.0
2023-08-04 14:40:00,180.86,180.97,180.7,180.87,49426.0,164.0114,164.1111,163.8663,164.0204,49426.0
2023-08-04 14:45:00,180.83,180.85,180.65,180.77,18049.0,163.9842,164.0023,163.8209,163.9298,18049.0
2023-08-04 14:50:00,180.8,181.19,180.8,180.93,15495.0,163.957,164.3106,163.957,164.0749,15495.0
2023-08-04 14:55:00,180.9,180.9,180.64,180.67,19645.0,164.0476,164.0476,163.8119,163.8391,19645.0
2023-08-04 15:00:00,180.71,180.89,180.69,180.79,10284.0,163.8753,164.0386,163.8572,163.9479,10284.0
2023-08-04 15:05:00,180.8,180.84,180.74,180.75,15944.0,163.957,163.9932,163.9026,163.9116,15944.0
2023-08-04 15:10:00,180.81,180.89,180.77,180.89,16344.0,163.966,164.0386,163.9298,164.0386,16344.0
2023-08-04 15:15:00,180.87,180.95,180.58,180.58,15724.0,164.0204,164.093,163.7575,163.7575,15724.0
2023-08-04 15:20:00,180.58,180.78,180.47,180.69,24155.0,163.7575,163.9388,163.6577,163.8572,24155.0
2023-08-04 15:25:00,180.69,180.82,180.62,180.69,20757.0,163.8572,163.9751,163.7937,163.8572,20757.0
2023-08-04 15:30:00,180.7,180.91,180.68,180.78,18213.0,163.8663,164.0567,163.8481,163.9388,18213.0
2023-08-04 15:35:00,180.83,180.88,180.68,180.75,27727.0,163.9842,164.0295,163.8481,163.9116,27727.0
2023-08-04 15:40:00,180.77,180.83,180.62,180.83,36390.0,163.9298,163.9842,163.7937,163.9842,36390.0
2023-08-04 15:45:00,180.82,180.91,180.62,180.69,55905.0,163.9751,164.0567,163.7937,163.8572,55905.0
2023-08-04 15:50:00,180.7,180.86,180.52,180.54,84968.0,163.8663,164.0114,163.703,163.7212,84968.0
2023-08-04 15:55:00,180.56,181.06,180.53,181.06,219962.0,163.7393,164.1927,163.7121,164.1927,219962.0
2023-08-07 09:30:00,182.0,182.85,181.69,182.5,57783.0,165.0452,165.816,164.7641,165.4986,57783.0
2023-08-07 09:35:00,182.45,182.97,182.2,182.26,29019.0,165.4533,165.9248,165.2265,165.281,29019.0
2023-08-07 09:40:00,182.29,182.66,181.69,181.72,18282.0,165.3082,165.6437,164.7641,164.7913,18282.0
2023-08-07 09:45:00,181.67,181.83,181.55,181.66,15144.0,164.7459,164.891,164.6371,164.7368,15144.0
2023-08-07 09:50:00,181.7,182.25,181.52,182.12,20227.0,164.7731,165.2719,164.6099,165.154,20227.0
2023-08-07 09:55:00,182.15,182.17,181.71,182.12,21579.0,165.1812,165.1993,164.7822,165.154,21579.0
2023-08-07 10:00:00,182.09,182.41,181.98,182.37,20906.0,165.1268,165.417,165.027,165.3807,20906.0
2023-08-07 10:05:00,182.42,182.61,182.33,182.42,20657.0,165.426,165.5983,165.3444,165.426,20657.0
2023-08-07 10:10:00,182.47,182.84,182.47,182.82,27316.0,165.4714,165.8069,165.4714,165.7888,27316.0
2023-08-07 10:15:00,182.86,182.89,182.55,182.67,15899.0,165.8251,165.8523,165.5439,165.6528,15899.0
2023-08-07 10:20:00,182.65,182.77,182.42,182.77,19440.0,165.6346,165.7434,165.426,165.7434,19440.0
2023-08-07 10:25:00,182.8,182.94,182.72,182.86,17060.0,165.7706,165.8976,165.6981,165.8251,17060.0
2023-08-07 10:30:00,182.87,182.87,182.56,182.63,21478.0,165.8341,165.8341,165.553,165.6165,21478.0
2023-08-07 10:35:00,182.62,183.13,182.55,183.11,52999.0,165.6074,166.0699,165.5439,166.0518,52999.0
2023-08-07 10:40:00,183.11,183.23,182.86,183.06,28247.0,166.0518,166.1606,165.8251,166.0064,28247.0
2023-08-07 10:45:00,183.02,183.24,182.82,183.2,23142.0,165.9702,166.1697,165.7888,166.1334,23142.0
2023-08-07 10:50:00,183.23,183.23,182.7,182.87,27836.0,166.1606,166.1606,165.68,165.8341,27836.0
2023-08-07 10:55:00,182.87,183.02,182.75,182.91,18531.0,165.8341,165.9702,165.7253,165.8704,18531.0
2023-08-07 11:00:00,182.93,183.12,182.83,182.97,24683.0,165.8885,166.0608,165.7979,165.9248,24683.0
2023-08-07 11:05:00,183.0,183.03,182.81,182.87,12101.0,165.952,165.9792,165.7797,165.8341,12101.0
2023-08-07 11:10:00,182.92,183.03,182.81,182.83,26382.0,165.8795,165.9792,165.7797,165.7979,26382.0
2023-08-07 11:15:00,182.81,182.81,182.52,182.61,32810.0,165.7797,165.7797,165.5167,165.5983,32810.0
2023-08-07 11:20:00,182.64,182.85,182.59,182.78,63302.0,165.6256,165.816,165.5802,165.7525,63302.0
2023-08-07 11:25:00,182.78,182.82,182.56,182.63,28583.0,165.7525,165.7888,165.553,165.6165,28583.0
2023-08-07 11:30:00,182.59,182.68,182.32,182.49,57174.0,165.5802,165.6618,165.3354,165.4895,57174.0
2023-08-07 11:35:00,182.5,182.69,182.47,182.6,16111.0,165.4986,165.6709,165.4714,165.5893,16111.0
2023-08-07 11:40:00,182.62,182.82,182.57,182.72,20335.0,165.6074,165.7888,165.5621,165.6981,20335.0
2023-08-07 11:45:00,182.7,182.71,182.35,182.42,39050.0,165.68,165.689,165.3626,165.426,39050.0
2023-08-07 11:50:00,182.4,182.41,182.07,182.07,20508.0,165.4079,165.417,165.1087,165.1087,20508.0
2023-08-07 11:55:00,182.1,182.14,181.98,181.98,26955.0,165.1359,165.1721,165.027,165.027,26955.0
2023-08-07 12:00:00,181.98,181.99,181.55,181.55,37088.0,165.027,165.0361,164.6371,164.6371,37088.0
2023-08-07 12:05:00,181.57,181.64,181.1,181.12,107532.0,164.6552,164.7187,164.229,164.2472,107532.0
2023-08-07 12:10:00,181.12,181.2,180.87,180.91,38795.0,164.2472,164.3197,164.0204,164.0567,38795.0
2023-08-07 12:15:00,180.93,180.95,180.74,180.78,41600.0,164.0749,164.093,163.9026,163.9388,41600.0
2023-08-07 12:20:00,180.79,181.71,180.79,181.67,33674.0,163.9479,164.7822,163.9479,164.7459,33674.0
2023-08-07 12:25:00,181.72,181.9,181.64,181.73,29300.0,164.7913,164.9545,164.7187,164.8003,29300.0
2023-08-07 12:30:00,181.74,181.91,181.58,181.72,12216.0,164.8094,164.9636,164.6643,164.7913,12216.0
2023-08-07 12:35:00,181.72,181.84,181.59,181.82,11989.0,164.7913,164.9001,164.6734,164.8819,11989.0
2023-08-07 12:40:00,181.8,181.8,181.59,181.65,25707.0,164.8638,164.8638,164.6734,164.7278,25707.0
2023-08-07 12:45:00,181.63,181.68,181.34,181.48,59286.0,164.7096,164.755,164.4467,164.5736,59286.0
2023-08-07 12:50:00,181.48,181.65,181.48,181.63,13758.0,164.5736,164.7278,164.5736,164.7096,13758.0
2023-08-07 12:55:00,181.65,181.83,181.62,181.82,11655.0,164.7278,164.891,164.7006,164.8819,11655.0
2023-08-07 13:00:00,181.82,181.96,181.73,181.74,9800.0,164.8819,165.0089,164.8003,164.8094,9800.0
2023-08-07 13:05:00,181.77,181.89,181.72,181.85,13163.0,164.8366,164.9454,164.7913,164.9091,13163.0
2023-08-07 13:10:00,181.89,181.97,181.82,181.82,8183.0,164.9454,165.018,164.8819,164.8819,8183.0
2023-08-07 13:15:00,181.78,181.83,181.69,181.71,11606.0,164.8457,164.891,164.7641,164.7822,11606.0
2023-08-07 13:20:00,181.7,181.81,181.51,181.78,32394.0,164.7731,164.8729,164.6008,164.8457,32394.0
2023-08-07 13:25:00,181.79,181.85,181.65,181.72,19534.0,164.8547,164.9091,164.7278,164.7913,19534.0
2023-08-07 13:30:00,181.72,181.96,181.64,181.93,49916.0,164.7913,165.0089,164.7187,164.9817,49916.0
2023-08-07 13:35:00,181.92,182.03,181.87,181.99,16526.0,164.9726,165.0724,164.9273,165.0361,16526.0
2023-08-07 13:40:00,182.0,182.18,181.98,182.03,11911.0,165.0452,165.2084,165.027,165.0724,11911.0
2023-08-07 13:45:00,182.03,182.3,182.03,182.25,15582.0,165.0724,165.3172,165.0724,165.2719,15582.0
2023-08-07 13:50:00,182.27,182.5,182.27,182.42,14421.0,165.29,165.4986,165.29,165.426,14421.0
2023-08-07 13:55:00,182.44,182.59,182.4,182.44,11455.0,165.4442,165.5802,165.4079,165.4442,11455.0
2023-08-07 14:00:00,182.45,182.69,182.45,182.59,17687.0,165.4533,165.6709,165.4533,165.5802,17687.0
2023-08-07 14:05:00,182.59,182.63,182.13,182.15,39155.0,165.5802,165.6165,165.1631,165.1812,39155.0
2023-08-07 14:10:00,182.18,182.18,181.85,181.93,34796.0,165.2084,165.2084,164.9091,164.9817,34796.0
2023-08-07 14:15:00,181.93,182.15,181.91,182.01,18696.0,164.9817,165.1812,164.9636,165.0542,18696.0
2023-08-07 14:20:00,182.02,182.14,181.96,182.14,8500.0,165.0633,165.1721,165.0089,165.1721,8500.0
2023-08-07 14:25:00,182.13,182.16,181.9,182.03,16297.0,165.1631,165.1903,164.9545,165.0724,16297.0
2023-08-07 14:30:00,182.07,182.31,182.05,182.29,13680.0,165.1087,165.3263,165.0905,165.3082,13680.0
2023-08-07 14:35:00,182.28,182.41,182.16,182.17,11339.0,165.2991,165.417,165.1903,165.1993,11339.0
2023-08-07 14:40:00,182.18,182.34,182.18,182.33,10887.0,165.2084,165.3535,165.2084,165.3444,10887.0
2023-08-07 14:45:00,182.33,182.49,182.28,182.46,14278.0,165.3444,165.4895,165.2991,165.4623,14278.0
2023-08-07 14:50:00,182.49,182.49,182.38,182.4,13529.0,165.4895,165.4895,165.3898,165.4079,13529.0
2023-08-07 14:55:00,182.42,182.52,182.42,182.48,11783.0,165.426,165.5167,165.426,165.4805,11783.0
2023-08-07 15:00:00,182.49,182.65,182.43,182.59,21658.0,165.4895,165.6346,165.4351,165.5802,21658.0
2023-08-07 15:05:00,182.55,182.63,182.45,182.48,22308.0,165.5439,165.6165,165.4533,165.4805,22308.0
2023-08-07 15:10:00,182.53,182.57,182.34,182.37,22042.0,165.5258,165.5621,165.3535,165.3807,22042.0
2023-08-07 15:15:00,182.35,182.56,182.29,182.53,39024.0,165.3626,165.553,165.3082,165.5258,39024.0
2023-08-07 15:20:00,182.55,182.66,182.4,182.45,31758.0,165.5439,165.6437,165.4079,165.4533,31758.0
2023-08-07 15:25:00,182.44,182.56,182.28,182.34,42439.0,165.4442,165.553,165.2991,165.3535,42439.0
2023-08-07 15:30:00,182.34,182.34,182.17,182.32,35074.0,165.3535,165.3535,165.1993,165.3354,35074.0
2023-08-07 15:35:00,182.3,182.48,182.26,182.42,78292.0,165.3172,165.4805,165.281,165.426,78292.0
2023-08-07 15:40:00,182.43,182.51,182.26,182.34,44004.0,165.4351,165.5077,165.281,165.3535,44004.0
2023-08-07 15:45:00,182.34,182.41,182.14,182.14,65004.0,165.3535,165.417,165.1721,165.1721,65004.0
2023-08-07 15:50:00,182.17,182.38,182.08,182.22,209599.0,165.1993,165.3898,165.1177,165.2447,209599.0
2023-08-07 15:55:00,182.22,182.44,182.04,182.15,341017.0,165.2447,165.4442,165.0814,165.1812,341017.0
2023-08-08 09:30:00,183.06,184.33,178.45,179.05,392600.0,166.0064,167.1581,161.8259,162.37,392600.0
2023-08-08 09:35:00,179.3,179.3,177.62,178.75,184583.0,162.5967,162.5967,161.0732,162.0979,184583.0
2023-08-08 09:40:00,178.85,179.85,177.62,177.64,112624.0,162.1886,163.0955,161.0732,161.0913,112624.0
2023-08-08 09:45:00,177.62,177.69,176.02,176.61,126543.0,161.0732,161.1367,159.6223,160.1573,126543.0
2023-08-08 09:50:00,176.6,177.95,176.32,176.81,83540.0,160.1482,161.3725,159.8943,160.3387,83540.0
2023-08-08 09:55:00,176.92,178.26,176.85,177.57,66236.0,160.4384,161.6536,160.3749,161.0279,66236.0
2023-08-08 10:00:00,177.69,178.1,176.9,177.27,87780.0,161.1367,161.5085,160.4203,160.7558,87780.0
2023-08-08 10:05:00,177.41,177.59,176.68,177.12,73448.0,160.8828,161.046,160.2208,160.6198,73448.0
2023-08-08 10:10:00,177.16,177.48,176.89,176.89,66169.0,160.6561,160.9462,160.4112,160.4112,66169.0
2023-08-08 10:15:00,176.81,179.08,176.52,178.94,85440.0,160.3387,162.3972,160.0757,162.2702,85440.0
2023-08-08 10:20:00,178.88,180.0,178.74,179.65,93838.0,162.2158,163.2315,162.0889,162.9141,93838.0
2023-08-08 10:25:00,179.65,179.9,179.2,179.79,69619.0,162.9141,163.1408,162.506,163.0411,69619.0
2023-08-08 10:30:00,179.69,180.61,179.48,180.34,92985.0,162.9504,163.7847,162.7599,163.5398,92985.0
2023-08-08 10:35:00,180.34,180.51,179.19,180.06,80797.0,163.5398,163.694,162.4969,163.2859,80797.0
2023-08-08 10:40:00,179.97,180.32,179.48,180.19,67443.0,163.2043,163.5217,162.7599,163.4038,67443.0
2023-08-08 10:45:00,180.19,180.69,180.14,180.28,50178.0,163.4038,163.8572,163.3584,163.4854,50178.0
2023-08-08 10:50:00,180.27,180.54,179.77,180.54,35131.0,163.4763,163.7212,163.0229,163.7212,35131.0
2023-08-08 10:55:00,180.52,180.57,179.95,180.24,28741.0,163.703,163.7484,163.1861,163.4491,28741.0
2023-08-08 11:00:00,180.21,180.28,179.9,180.24,22127.0,163.4219,163.4854,163.1408,163.4491,22127.0
2023-08-08 11:05:00,180.24,180.24,179.99,180.22,32546.0,163.4491,163.4491,163.2224,163.431,32546.0
2023-08-08 11:10:00,180.22,180.68,180.22,180.37,39797.0,163.431,163.8481,163.431,163.567,39797.0
2023-08-08 11:15:00,180.38,180.89,180.33,180.58,34042.0,163.5761,164.0386,163.5307,163.7575,34042.0
2023-08-08 11:20:00,180.69,180.9,180.01,180.3,55897.0,163.8572,164.0476,163.2406,163.5035,55897.0
2023-08-08 11:25:00,180.25,181.06,180.21,181.0,41958.0,163.4582,164.1927,163.4219,164.1383,41958.0
2023-08-08 11:30:00,181.06,181.28,180.79,180.93,41730.0,164.1927,164.3922,163.9479,164.0749,41730.0
2023-08-08 11:35:00,180.9,181.29,180.87,181.21,53745.0,164.0476,164.4013,164.0204,164.3288,53745.0
2023-08-08 11:40:00,181.23,182.0,181.21,181.71,94210.0,164.3469,165.0452,164.3288,164.7822,94210.0
2023-08-08 11:45:00,181.73,182.36,181.73,182.03,48557.0,164.8003,165.3716,164.8003,165.0724,48557.0
2023-08-08 11:50:00,181.98,182.13,181.24,181.27,40776.0,165.027,165.1631,164.356,164.3832,40776.0
2023-08-08 11:55:00,181.29,181.68,181.11,181.64,18628.0,164.4013,164.755,164.2381,164.7187,18628.0
2023-08-08 12:00:00,181.64,181.71,181.33,181.35,21392.0,164.7187,164.7822,164.4376,164.4557,21392.0
2023-08-08 12:05:00,181.41,182.05,181.41,181.99,22659.0,164.5101,165.0905,164.5101,165.0361,22659.0
2023-08-08 12:10:00,181.99,182.02,181.26,181.31,30437.0,165.0361,165.0633,164.3741,164.4195,30437.0
2023-08-08 12:15:00,181.35,181.44,181.1,181.36,25109.0,164.4557,164.5373,164.229,164.4648,25109.0
2023-08-08 12:20:00,181.36,181.41,181.01,181.06,17733.0,164.4648,164.5101,164.1474,164.1927,17733.0
2023-08-08 12:25:00,181.06,181.07,180.51,180.7,33990.0,164.1927,164.2018,163.694,163.8663,33990.0
2023-08-08 12:30:00,180.7,180.92,180.6,180.83,27178.0,163.8663,164.0658,163.7756,163.9842,27178.0
2023-08-08 12:35:00,180.85,180.85,180.14,180.25,21150.0,164.0023,164.0023,163.3584,163.4582,21150.0
2023-08-08 12:40:00,180.25,180.57,180.13,180.56,14094.0,163.4582,163.7484,163.3494,163.7393,14094.0
2023-08-08 12:45:00,180.53,180.75,180.52,180.72,33879.0,163.7121,163.9116,163.703,163.8844,33879.0
2023-08-08 12:50:00,180.73,180.76,180.48,180.5,12792.0,163.8935,163.9207,163.6668,163.6849,12792.0
2023-08-08 12:55:00,180.49,180.55,180.31,180.34,20160.0,163.6758,163.7303,163.5126,163.5398,20160.0
2023-08-08 13:00:00,180.34,180.46,180.18,180.37,10408.0,163.5398,163.6486,163.3947,163.567,10408.0
2023-08-08 13:05:00,180.46,180.46,180.07,180.19,22947.0,163.6486,163.6486,163.295,163.4038,22947.0
2023-08-08 13:10:00,180.22,180.33,180.03,180.29,24513.0,163.431,163.5307,163.2587,163.4945,24513.0
2023-08-08 13:15:00,180.36,180.78,180.32,180.78,16596.0,163.558,163.9388,163.5217,163.9388,16596.0
2023-08-08 13:20:00,180.78,181.18,180.75,180.81,33066.0,163.9388,164.3016,163.9116,163.966,33066.0
2023-08-08 13:25:00,180.85,181.22,180.84,181.19,18138.0,164.0023,164.3378,163.9932,164.3106,18138.0
2023-08-08 13:30:00,181.22,181.22,180.72,180.78,21586.0,164.3378,164.3378,163.8844,163.9388,21586.0
2023-08-08 13:35:00,180.74,180.77,180.36,180.46,14879.0,163.9026,163.9298,163.558,163.6486,14879.0
2023-08-08 13:40:00,180.46,180.5,180.21,180.21,23458.0,163.6486,163.6849,163.4219,163.4219,23458.0
2023-08-08 13:45:00,180.24,180.42,180.14,180.22,21319.0,163.4491,163.6124,163.3584,163.431,21319.0
2023-08-08 13:50:00,180.2,180.26,179.96,180.09,27467.0,163.4129,163.4673,163.1952,163.3131,27467.0
2023-08-08 13:55:00,180.04,180.18,179.82,179.87,42859.0,163.2678,163.3947,163.0683,163.1136,42859.0
2023-08-08 14:00:00,179.8,180.28,179.8,180.25,28635.0,163.0501,163.4854,163.0501,163.4582,28635.0
2023-08-08 14:05:00,180.24,180.44,180.12,180.32,19693.0,163.4491,163.6305,163.3403,163.5217,19693.0
2023-08-08 14:10:00,180.34,180.68,180.34,180.56,28327.0,163.5398,163.8481,163.5398,163.7393,28327.0
2023-08-08 14:15:00,180.55,180.83,180.48,180.71,28928.0,163.7303,163.9842,163.6668,163.8753,28928.0
2023-08-08 14:20:00,180.73,181.24,180.66,181.17,58537.0,163.8935,164.356,163.83,164.2925,58537.0
2023-08-08 14:25:00,181.19,181.34,180.93,180.99,43829.0,164.3106,164.4467,164.0749,164.1293,43829.0
2023-08-08 14:30:00,180.9,180.9,180.64,180.67,27846.0,164.0476,164.0476,163.8119,163.8391,27846.0
2023-08-08 14:35:00,180.71,180.71,180.41,180.42,18461.0,163.8753,163.8753,163.6033,163.6124,18461.0
2023-08-08 14:40:00,180.4,180.64,180.32,180.39,16795.0,163.5942,163.8119,163.5217,163.5852,16795.0
2023-08-08 14:45:00,180.39,180.39,180.0,180.03,18856.0,163.5852,163.5852,163.2315,163.2587,18856.0
2023-08-08 14:50:00,180.0,180.12,179.96,180.07,15773.0,163.2315,163.3403,163.1952,163.295,15773.0
2023-08-08 14:55:00,180.07,180.56,180.04,180.32,40902.0,163.295,163.7393,163.2678,163.5217,40902.0
2023-08-08 15:00:00,180.31,180.39,180.07,180.28,26499.0,163.5126,163.5852,163.295,163.4854,26499.0
2023-08-08 15:05:00,180.3,180.53,180.25,180.33,26825.0,163.5035,163.7121,163.4582,163.5307,26825.0
2023-08-08 15:10:00,180.3,180.72,180.23,180.55,24973.0,163.5035,163.8844,163.4401,163.7303,24973.0
2023-08-08 15:15:00,180.57,180.74,180.52,180.7,24239.0,163.7484,163.9026,163.703,163.8663,24239.0
2023-08-08 15:20:00,180.73,180.79,180.52,180.66,20181.0,163.8935,163.9479,163.703,163.83,20181.0
2023-08-08 15:25:00,180.64,180.67,180.46,180.48,24184.0,163.8119,163.8391,163.6486,163.6668,24184.0
2023-08-08 15:30:00,180.47,180.52,180.09,180.15,30269.0,163.6577,163.703,163.3131,163.3675,30269.0
2023-08-08 15:35:00,180.18,180.54,180.12,180.42,31881.0,163.3947,163.7212,163.3403,163.6124,31881.0
2023-08-08 15:40:00,180.43,181.04,180.41,181.02,59457.0,163.6214,164.1746,163.6033,164.1565,59457.0
2023-08-08 15:45:00,181.05,181.28,180.83,180.9,107350.0,164.1837,164.3922,163.9842,164.0476,107350.0
2023-08-08 15:50:00,180.93,181.32,180.64,180.65,142630.0,164.0749,164.4285,163.8119,163.8209,142630.0
2023-08-08 15:55:00,180.64,180.79,180.52,180.54,206430.0,163.8119,163.9479,163.703,163.7212,206430.0
2023-08-09 09:30:00,179.12,179.92,178.57,179.78,97777.0,162.4335,163.1589,161.9347,163.032,97777.0
2023-08-09 09:35:00,179.78,181.37,179.65,180.95,70832.0,163.032,164.4739,162.9141,164.093,70832.0
2023-08-09 09:40:00,181.0,181.03,179.97,180.96,84871.0,164.1383,164.1655,163.2043,164.1021,84871.0
2023-08-09 09:45:00,181.03,181.24,180.5,180.63,33280.0,164.1655,164.356,163.6849,163.8028,33280.0
2023-08-09 09:50:00,180.54,180.66,180.05,180.46,30960.0,163.7212,163.83,163.2768,163.6486,30960.0
2023-08-09 09:55:00,180.5,181.03,180.5,180.76,33474.0,163.6849,164.1655,163.6849,163.9207,33474.0
2023-08-09 10:00:00,180.65,180.85,179.91,180.05,18506.0,163.8209,164.0023,163.1499,163.2768,18506.0
2023-08-09 10:05:00,180.13,180.17,179.85,180.11,21886.0,163.3494,163.3857,163.0955,163.3312,21886.0
2023-08-09 10:10:00,180.02,180.03,179.38,179.51,62319.0,163.2496,163.2587,162.6692,162.7871,62319.0
2023-08-09 10:15:00,179.37,179.89,179.29,179.82,14507.0,162.6602,163.1317,162.5876,163.0683,14507.0
2023-08-09 10:20:00,179.78,180.17,179.53,179.79,32499.0,163.032,163.3857,162.8053,163.0411,32499.0
2023-08-09 10:25:00,179.84,180.19,179.81,180.15,23443.0,163.0864,163.4038,163.0592,163.3675,23443.0
2023-08-09 10:30:00,180.16,180.37,179.87,179.87,38397.0,163.3766,163.567,163.1136,163.1136,38397.0
2023-08-09 10:35:00,179.92,180.06,179.86,179.94,13287.0,163.1589,163.2859,163.1045,163.1771,13287.0
2023-08-09 10:40:00,179.93,179.93,179.42,179.58,22894.0,163.168,163.168,162.7055,162.8506,22894.0
2023-08-09 10:45:00,179.56,179.61,179.34,179.49,20312.0,162.8325,162.8778,162.633,162.769,20312.0
2023-08-09 10:50:00,179.48,179.55,179.22,179.38,42982.0,162.7599,162.8234,162.5242,162.6692,42982.0
2023-08-09 10:55:00,179.36,179.39,178.94,179.31,13603.0,162.6511,162.6783,162.2702,162.6058,13603.0
2023-08-09 11:00:00,179.31,179.47,179.16,179.31,21847.0,162.6058,162.7509,162.4697,162.6058,21847.0
2023-08-09 11:05:00,179.36,179.66,179.32,179.57,8219.0,162.6511,162.9232,162.6148,162.8415,8219.0
2023-08-09 11:10:00,179.52,180.45,179.46,180.32,32602.0,162.7962,163.6396,162.7418,163.5217,32602.0
2023-08-09 11:15:00,180.36,180.36,179.94,179.99,18321.0,163.558,163.558,163.1771,163.2224,18321.0
2023-08-09 11:20:00,179.93,179.99,179.76,179.97,11997.0,163.168,163.2224,163.0138,163.2043,11997.0
2023-08-09 11:25:00,179.96,180.55,179.95,180.53,13061.0,163.1952,163.7303,163.1861,163.7121,13061.0
2023-08-09 11:30:00,180.55,180.55,180.17,180.26,9040.0,163.7303,163.7303,163.3857,163.4673,9040.0
2023-08-09 11:35:00,180.23,180.35,180.11,180.31,22702.0,163.4401,163.5489,163.3312,163.5126,22702.0
2023-08-09 11:40:00,180.33,180.33,179.95,179.98,16786.0,163.5307,163.5307,163.1861,163.2134,16786.0
2023-08-09 11:45:00,180.04,180.12,179.51,179.52,4404.0,163.2678,163.3403,162.7871,162.7962,4404.0
2023-08-09 11:50:00,179.57,179.61,179.31,179.35,7360.0,162.8415,162.8778,162.6058,162.642,7360.0
2023-08-09 11:55:00,179.37,179.57,179.3,179.55,13169.0,162.6602,162.8415,162.5967,162.8234,13169.0
2023-08-09 12:00:00,179.44,179.58,179.33,179.43,15167.0,162.7237,162.8506,162.6239,162.7146,15167.0
2023-08-09 12:05:00,179.41,179.53,179.32,179.53,7403.0,162.6965,162.8053,162.6148,162.8053,7403.0
2023-08-09 12:10:00,179.53,179.54,179.23,179.34,7212.0,162.8053,162.8143,162.5332,162.633,7212.0
2023-08-09 12:15:00,179.38,179.49,179.22,179.22,7877.0,162.6692,162.769,162.5242,162.5242,7877.0
2023-08-09 12:20:00,179.19,179.2,178.86,178.95,10823.0,162.4969,162.506,162.1977,162.2793,10823.0
2023-08-09 12:25:00,178.88,178.98,178.8,178.89,11621.0,162.2158,162.3065,162.1433,162.2249,11621.0
2023-08-09 12:30:00,178.86,179.16,178.85,179.13,7503.0,162.1977,162.4697,162.1886,162.4425,7503.0
2023-08-09 12:35:00,179.14,179.33,179.11,179.23,7924.0,162.4516,162.6239,162.4244,162.5332,7924.0
2023-08-09 12:40:00,179.24,179.32,178.82,178.82,22410.0,162.5423,162.6148,162.1614,162.1614,22410.0
2023-08-09 12:45:00,178.84,178.9,178.65,178.74,15459.0,162.1796,162.234,162.0073,162.0889,15459.0
2023-08-09 12:50:00,178.79,178.84,178.6,178.63,14510.0,162.1342,162.1796,161.9619,161.9891,14510.0
2023-08-09 12:55:00,178.66,178.91,178.66,178.75,16585.0,162.0163,162.243,162.0163,162.0979,16585.0
2023-08-09 13:00:00,178.74,178.82,178.56,178.77,14817.0,162.0889,162.1614,161.9256,162.1161,14817.0
2023-08-09 13:05:00,178.81,179.08,178.81,179.06,10452.0,162.1523,162.3972,162.1523,162.3791,10452.0
2023-08-09 13:10:00,179.05,179.12,178.96,179.11,9901.0,162.37,162.4335,162.2884,162.4244,9901.0
2023-08-09 13:15:00,179.11,179.26,179.04,179.21,13062.0,162.4244,162.5604,162.3609,162.5151,13062.0
2023-08-09 13:20:00,179.22,179.35,179.19,179.22,10437.0,162.5242,162.642,162.4969,162.5242,10437.0
2023-08-09 13:25:00,179.18,179.27,179.11,179.18,7138.0,162.4879,162.5695,162.4244,162.4879,7138.0
2023-08-09 13:30:00,179.22,179.3,179.11,179.13,7624.0,162.5242,162.5967,162.4244,162.4425,7624.0
2023-08-09 13:35:00,179.11,179.25,179.1,179.21,8133.0,162.4244,162.5514,162.4153,162.5151,8133.0
2023-08-09 13:40:00,179.2,179.26,179.12,179.21,16106.0,162.506,162.5604,162.4335,162.5151,16106.0
2023-08-09 13:45:00,179.27,179.3,179.09,179.16,8729.0,162.5695,162.5967,162.4063,162.4697,8729.0
2023-08-09 13:50:00,179.12,179.17,179.01,179.11,8299.0,162.4335,162.4788,162.3337,162.4244,8299.0
2023-08-09 13:55:00,179.09,179.46,179.07,179.44,10220.0,162.4063,162.7418,162.3881,162.7237,10220.0
2023-08-09 14:00:00,179.48,179.6,179.34,179.34,11823.0,162.7599,162.8688,162.633,162.633,11823.0
2023-08-09 14:05:00,179.36,179.45,179.31,179.36,11619.0,162.6511,162.7327,162.6058,162.6511,11619.0
2023-08-09 14:10:00,179.38,179.76,179.37,179.76,14118.0,162.6692,163.0138,162.6602,163.0138,14118.0
2023-08-09 14:15:00,179.76,179.96,179.75,179.77,13320.0,163.0138,163.1952,163.0048,163.0229,13320.0
2023-08-09 14:20:00,179.78,179.93,179.74,179.93,11894.0,163.032,163.168,162.9957,163.168,11894.0
2023-08-09 14:25:00,179.92,180.06,179.8,180.0,16388.0,163.1589,163.2859,163.0501,163.2315,16388.0
2023-08-09 14:30:00,180.03,180.37,180.03,180.27,20760.0,163.2587,163.567,163.2587,163.4763,20760.0
2023-08-09 14:35:00,180.3,180.34,179.97,180.15,9416.0,163.5035,163.5398,163.2043,163.3675,9416.0
2023-08-09 14:40:00,180.16,180.55,180.14,180.5,33294.0,163.3766,163.7303,163.3584,163.6849,33294.0
2023-08-09 14:45:00,180.52,180.71,180.49,180.68,15411.0,163.703,163.8753,163.6758,163.8481,15411.0
2023-08-09 14:50:00,180.64,180.74,180.56,180.64,11286.0,163.8119,163.9026,163.7393,163.8119,11286.0
2023-08-09 14:55:00,180.63,180.75,180.61,180.64,10206.0,163.8028,163.9116,163.7847,163.8119,10206.0
2023-08-09 15:00:00,180.68,180.71,180.41,180.42,14583.0,163.8481,163.8753,163.6033,163.6124,14583.0
2023-08-09 15:05:00,180.38,180.42,180.07,180.12,18061.0,163.5761,163.6124,163.295,163.3403,18061.0
2023-08-09 15:10:00,180.11,180.34,180.07,180.25,18123.0,163.3312,163.5398,163.295,163.4582,18123.0
2023-08-09 15:15:00,180.28,180.29,180.12,180.17,11888.0,163.4854,163.4945,163.3403,163.3857,11888.0
2023-08-09 15:20:00,180.17,180.44,180.13,180.26,22566.0,163.3857,163.6305,163.3494,163.4673,22566.0
2023-08-09 15:25:00,180.27,180.32,180.09,180.17,17646.0,163.4763,163.5217,163.3131,163.3857,17646.0
2023-08-09 15:30:00,180.14,180.32,180.03,180.08,32638.0,163.3584,163.5217,163.2587,163.304,32638.0
2023-08-09 15:35:00,180.06,180.23,180.01,180.05,22856.0,163.2859,163.4401,163.2406,163.2768,22856.0
2023-08-09 15:40:00,180.03,180.05,179.9,179.96,39331.0,163.2587,163.2768,163.1408,163.1952,39331.0
2023-08-09 15:45:00,179.96,179.97,179.33,179.42,45958.0,163.1952,163.2043,162.6239,162.7055,45958.0
2023-08-09 15:50:00,179.3,179.51,179.26,179.48,80467.0,162.5967,162.7871,162.5604,162.7599,80467.0
2023-08-09 15:55:00,179.46,179.56,179.18,179.4,164468.0,162.7418,162.8325,162.4879,162.6874,164468.0
2023-08-10 09:30:00,180.08,180.68,180.08,180.56,45105.0,163.304,163.8481,163.304,163.7393,45105.0
2023-08-10 09:35:00,180.58,181.16,180.54,181.11,30661.0,163.7575,164.2834,163.7212,164.2381,30661.0
2023-08-10 09:40:00,181.18,181.8,180.99,181.62,25593.0,164.3016,164.8638,164.1293,164.7006,25593.0
2023-08-10 09:45:00,181.62,181.62,180.96,181.24,15632.0,164.7006,164.7006,164.1021,164.356,15632.0
2023-08-10 09:50:00,181.13,181.38,181.03,181.25,8041.0,164.2562,164.4829,164.1655,164.365,8041.0
2023-08-10 09:55:00,181.28,181.79,181.23,181.79,11557.0,164.3922,164.8547,164.3469,164.8547,11557.0
2023-08-10 10:00:00,181.77,182.14,181.62,181.71,16278.0,164.8366,165.1721,164.7006,164.7822,16278.0
2023-08-10 10:05:00,181.71,181.86,181.49,181.83,13335.0,164.7822,164.9182,164.5827,164.891,13335.0
2023-08-10 10:10:00,181.82,181.96,181.7,181.78,16774.0,164.8819,165.0089,164.7731,164.8457,16774.0
2023-08-10 10:15:00,181.84,181.88,181.35,181.67,19654.0,164.9001,164.9364,164.4557,164.7459,19654.0
2023-08-10 10:20:00,181.64,181.86,181.57,181.83,23750.0,164.7187,164.9182,164.6552,164.891,23750.0
2023-08-10 10:25:00,181.86,181.86,181.57,181.62,12169.0,164.9182,164.9182,164.6552,164.7006,12169.0
2023-08-10 10:30:00,181.59,181.8,181.58,181.65,13351.0,164.6734,164.8638,164.6643,164.7278,13351.0
2023-08-10 10:35:00,181.62,181.81,181.21,181.28,113027.0,164.7006,164.8729,164.3288,164.3922,113027.0
2023-08-10 10:40:00,181.28,181.89,181.13,181.79,98159.0,164.3922,164.9454,164.2562,164.8547,98159.0
2023-08-10 10:45:00,181.79,181.98,181.37,181.92,54771.0,164.8547,165.027,164.4739,164.9726,54771.0
2023-08-10 10:50:00,181.76,181.8,181.6,181.72,12713.0,164.8275,164.8638,164.6824,164.7913,12713.0
2023-08-10 10:55:00,181.72,181.91,181.61,181.69,17593.0,164.7913,164.9636,164.6915,164.7641,17593.0
2023-08-10 11:00:00,181.74,181.74,181.15,181.17,10287.0,164.8094,164.8094,164.2744,164.2925,10287.0
2023-08-10 11:05:00,181.17,181.6,181.17,181.4,45798.0,164.2925,164.6824,164.2925,164.5011,45798.0
2023-08-10 11:10:00,181.41,181.49,181.22,181.33,20870.0,164.5101,164.5827,164.3378,164.4376,20870.0
2023-08-10 11:15:00,181.26,181.37,181.1,181.17,13418.0,164.3741,164.4739,164.229,164.2925,13418.0
2023-08-10 11:20:00,181.16,181.32,181.05,181.28,15718.0,164.2834,164.4285,164.1837,164.3922,15718.0
2023-08-10 11:25:00,181.3,181.65,181.3,181.63,14905.0,164.4104,164.7278,164.4104,164.7096,14905.0
2023-08-10 11:30:00,181.62,181.84,181.61,181.75,21129.0,164.7006,164.9001,164.6915,164.8185,21129.0
2023-08-10 11:35:00,181.77,181.88,181.3,181.31,49661.0,164.8366,164.9364,164.4104,164.4195,49661.0
2023-08-10 11:40:00,181.31,181.33,180.95,181.03,62049.0,164.4195,164.4376,164.093,164.1655,62049.0
2023-08-10 11:45:00,181.02,181.14,180.8,181.1,35761.0,164.1565,164.2653,163.957,164.229,35761.0
2023-08-10 11:50:00,181.11,181.17,180.91,181.16,40590.0,164.2381,164.2925,164.0567,164.2834,40590.0
2023-08-10 11:55:00,181.18,181.31,180.98,181.31,35730.0,164.3016,164.4195,164.1202,164.4195,35730.0
2023-08-10 12:00:00,181.33,181.37,181.12,181.16,33353.0,164.4376,164.4739,164.2472,164.2834,33353.0
2023-08-10 12:05:00,181.18,181.29,180.98,181.03,10482.0,164.3016,164.4013,164.1202,164.1655,10482.0
2023-08-10 12:10:00,181.0,181.06,180.65,180.77,59964.0,164.1383,164.1927,163.8209,163.9298,59964.0
2023-08-10 12:15:00,180.8,180.89,180.56,180.65,16057.0,163.957,164.0386,163.7393,163.8209,16057.0
2023-08-10 12:20:00,180.62,180.83,180.5,180.52,30033.0,163.7937,163.9842,163.6849,163.703,30033.0
2023-08-10 12:25:00,180.48,180.59,180.37,180.59,22133.0,163.6668,163.7665,163.567,163.7665,22133.0
2023-08-10 12:30:00,180.56,180.68,180.39,180.58,19115.0,163.7393,163.8481,163.5852,163.7575,19115.0
2023-08-10 12:35:00,180.58,180.83,180.58,180.83,18092.0,163.7575,163.9842,163.7575,163.9842,18092.0
2023-08-10 12:40:00,180.81,180.93,180.65,180.93,19236.0,163.966,164.0749,163.8209,164.0749,19236.0
2023-08-10 12:45:00,180.91,181.08,180.83,180.88,28572.0,164.0567,164.2109,163.9842,164.0295,28572.0
2023-08-10 12:50:00,180.85,180.99,180.78,180.81,10684.0,164.0023,164.1293,163.9388,163.966,10684.0
2023-08-10 12:55:00,180.81,180.83,180.47,180.59,22045.0,163.966,163.9842,163.6577,163.7665,22045.0
2023-08-10 13:00:00,180.59,180.65,180.44,180.58,11764.0,163.7665,163.8209,163.6305,163.7575,11764.0
2023-08-10 13:05:00,180.61,180.86,180.59,180.76,20893.0,163.7847,164.0114,163.7665,163.9207,20893.0
2023-08-10 13:10:00,180.74,180.86,180.58,180.85,22036.0,163.9026,164.0114,163.7575,164.0023,22036.0
2023-08-10 13:15:00,180.88,180.95,180.82,180.92,16831.0,164.0295,164.093,163.9751,164.0658,16831.0
2023-08-10 13:20:00,180.93,180.94,180.77,180.88,9096.0,164.0749,164.0839,163.9298,164.0295,9096.0
2023-08-10 13:25:00,180.9,180.97,180.82,180.87,14537.0,164.0476,164.1111,163.9751,164.0204,14537.0
2023-08-10 13:30:00,180.86,180.95,180.7,180.93,25432.0,164.0114,164.093,163.8663,164.0749,25432.0
2023-08-10 13:35:00,180.94,180.99,180.74,180.8,17113.0,164.0839,164.1293,163.9026,163.957,17113.0
2023-08-10 13:40:00,180.81,180.81,180.62,180.73,9849.0,163.966,163.966,163.7937,163.8935,9849.0
2023-08-10 13:45:00,180.77,180.97,180.72,180.96,8456.0,163.9298,164.1111,163.8844,164.1021,8456.0
2023-08-10 13:50:00,181.0,181.01,180.81,180.86,9108.0,164.1383,164.1474,163.966,164.0114,9108.0
2023-08-10 13:55:00,180.81,180.81,180.65,180.74,11752.0,163.966,163.966,163.8209,163.9026,11752.0
2023-08-10 14:00:00,180.74,180.84,180.62,180.81,12162.0,163.9026,163.9932,163.7937,163.966,12162.0
2023-08-10 14:05:00,180.88,181.12,180.88,181.06,16392.0,164.0295,164.2472,164.0295,164.1927,16392.0
2023-08-10 14:10:00,181.09,181.39,181.04,181.39,25536.0,164.2199,164.492,164.1746,164.492,25536.0
2023-08-10 14:15:00,181.39,181.52,181.3,181.36,12241.0,164.492,164.6099,164.4104,164.4648,12241.0
2023-08-10 14:20:00,181.33,181.57,181.31,181.57,17184.0,164.4376,164.6552,164.4195,164.6552,17184.0
2023-08-10 14:25:00,181.57,181.63,181.51,181.56,20213.0,164.6552,164.7096,164.6008,164.6462,20213.0
2023-08-10 14:30:00,181.63,181.65,181.47,181.49,11659.0,164.7096,164.7278,164.5645,164.5827,11659.0
2023-08-10 14:35:00,181.5,181.77,181.48,181.77,57101.0,164.5918,164.8366,164.5736,164.8366,57101.0
2023-08-10 14:40:00,181.77,181.9,181.68,181.88,24400.0,164.8366,164.9545,164.755,164.9364,24400.0
2023-08-10 14:45:00,181.87,182.16,181.86,182.06,24370.0,164.9273,165.1903,164.9182,165.0996,24370.0
2023-08-10 14:50:00,182.06,182.2,182.02,182.18,18285.0,165.0996,165.2265,165.0633,165.2084,18285.0
2023-08-10 14:55:00,182.18,182.25,182.04,182.14,33851.0,165.2084,165.2719,165.0814,165.1721,33851.0
2023-08-10 15:00:00,182.14,182.2,181.62,181.66,14737.0,165.1721,165.2265,164.7006,164.7368,14737.0
2023-08-10 15:05:00,181.63,181.77,181.61,181.67,10684.0,164.7096,164.8366,164.6915,164.7459,10684.0
2023-08-10 15:10:00,181.68,181.78,181.56,181.65,25004.0,164.755,164.8457,164.6462,164.7278,25004.0
2023-08-10 15:15:00,181.67,181.7,181.32,181.38,45070.0,164.7459,164.7731,164.4285,164.4829,45070.0
2023-08-10 15:20:00,181.4,181.47,180.61,180.65,28953.0,164.5011,164.5645,163.7847,163.8209,28953.0
2023-08-10 15:25:00,180.65,180.8,180.45,180.8,29064.0,163.8209,163.957,163.6396,163.957,29064.0
2023-08-10 15:30:00,180.79,180.8,180.45,180.46,16206.0,163.9479,163.957,163.6396,163.6486,16206.0
2023-08-10 15:35:00,180.45,180.74,180.32,180.32,49131.0,163.6396,163.9026,163.5217,163.5217,49131.0
2023-08-10 15:40:00,180.33,180.33,179.93,180.02,63697.0,163.5307,163.5307,163.168,163.2496,63697.0
2023-08-10 15:45:00,179.99,180.42,179.95,180.3,83440.0,163.2224,163.6124,163.1861,163.5035,83440.0
2023-08-10 15:50:00,180.29,180.62,180.2,180.57,80799.0,163.4945,163.7937,163.4129,163.7484,80799.0
2023-08-10 15:55:00,180.63,180.65,180.23,180.32,221182.0,163.8028,163.8209,163.4401,163.5217,221182.0
2023-08-11 09:30:00,178.16,178.27,177.05,178.24,69584.0,163.0448,163.1455,162.029,163.118,69584.0
2023-08-11 09:35:00,178.12,178.45,177.91,178.03,33749.0,163.0082,163.3102,162.816,162.9258,33749.0
2023-08-11 09:40:00,177.9,178.23,177.76,178.17,34640.0,162.8069,163.1089,162.6787,163.0539,34640.0
2023-08-11 09:45:00,178.05,178.33,177.78,178.27,44005.0,162.9441,163.2004,162.697,163.1455,44005.0
2023-08-11 09:50:00,178.27,178.54,178.18,178.34,37840.0,163.1455,163.3926,163.0631,163.2095,37840.0
2023-08-11 09:55:00,178.37,178.51,177.84,177.87,28067.0,163.237,163.3651,162.7519,162.7794,28067.0
2023-08-11 10:00:00,177.9,178.65,177.89,178.65,23120.0,162.8069,163.4932,162.7977,163.4932,23120.0
2023-08-11 10:05:00,178.65,178.68,178.35,178.42,19299.0,163.4932,163.5207,163.2187,163.2827,19299.0
2023-08-11 10:10:00,178.44,178.64,178.24,178.59,22422.0,163.301,163.4841,163.118,163.4383,22422.0
2023-08-11 10:15:00,178.59,178.74,178.48,178.61,5256.0,163.4383,163.5756,163.3376,163.4566,5256.0
2023-08-11 10:20:00,178.63,179.03,178.58,178.82,19358.0,163.4749,163.841,163.4292,163.6488,19358.0
2023-08-11 10:25:00,178.81,178.94,178.61,178.64,18849.0,163.6396,163.7586,163.4566,163.4841,18849.0
2023-08-11 10:30:00,178.7,178.71,178.17,178.18,29209.0,163.539,163.5481,163.0539,163.0631,29209.0
2023-08-11 10:35:00,178.15,178.57,178.12,178.41,26303.0,163.0356,163.42,163.0082,163.2736,26303.0
2023-08-11 10:40:00,178.44,178.5,178.35,178.48,10339.0,163.301,163.3559,163.2187,163.3376,10339.0
2023-08-11 10:45:00,178.51,178.52,177.96,178.23,57428.0,163.3651,163.3743,162.8618,163.1089,57428.0
2023-08-11 10:50:00,178.18,178.21,177.82,177.84,15352.0,163.0631,163.0906,162.7336,162.7519,15352.0
2023-08-11 10:55:00,177.85,177.98,177.45,177.59,45471.0,162.7611,162.8801,162.395,162.5232,45471.0
2023-08-11 11:00:00,177.55,177.55,177.27,177.34,16086.0,162.4865,162.4865,162.2303,162.2944,16086.0
2023-08-11 11:05:00,177.31,177.49,177.28,177.49,10218.0,162.2669,162.4316,162.2395,162.4316,10218.0
2023-08-11 11:10:00,177.53,177.54,176.94,177.0,40686.0,162.4682,162.4774,161.9283,161.9832,40686.0
2023-08-11 11:15:00,176.98,177.05,176.8,177.02,22298.0,161.9649,162.029,161.8002,162.0015,22298.0
2023-08-11 11:20:00,177.03,177.05,176.86,176.89,18382.0,162.0107,162.029,161.8551,161.8825,18382.0
2023-08-11 11:25:00,176.92,177.06,176.84,176.97,15175.0,161.91,162.0381,161.8368,161.9558,15175.0
2023-08-11 11:30:00,176.98,177.04,176.87,176.99,34658.0,161.9649,162.0198,161.8642,161.9741,34658.0
2023-08-11 11:35:00,176.93,177.29,176.92,177.13,19968.0,161.9191,162.2486,161.91,162.1022,19968.0
2023-08-11 11:40:00,177.15,177.17,176.93,177.17,13797.0,162.1205,162.1388,161.9191,162.1388,13797.0
2023-08-11 11:45:00,177.16,177.18,177.0,177.17,7635.0,162.1296,162.1479,161.9832,162.1388,7635.0
2023-08-11 11:50:00,177.15,177.31,177.06,177.18,9939.0,162.1205,162.2669,162.0381,162.1479,9939.0
2023-08-11 11:55:00,177.21,177.48,177.18,177.48,6315.0,162.1754,162.4225,162.1479,162.4225,6315.0
2023-08-11 12:00:00,177.5,177.5,177.31,177.37,13291.0,162.4408,162.4408,162.2669,162.3218,13291.0
2023-08-11 12:05:00,177.37,177.5,177.29,177.33,9305.0,162.3218,162.4408,162.2486,162.2852,9305.0
2023-08-11 12:10:00,177.33,177.36,177.08,177.12,7991.0,162.2852,162.3127,162.0564,162.093,7991.0
2023-08-11 12:15:00,177.18,177.26,177.11,177.17,13815.0,162.1479,162.2211,162.0839,162.1388,13815.0
2023-08-11 12:20:00,177.19,177.3,177.15,177.2,7973.0,162.1571,162.2578,162.1205,162.1662,7973.0
2023-08-11 12:25:00,177.2,177.2,176.97,177.11,25362.0,162.1662,162.1662,161.9558,162.0839,25362.0
2023-08-11 12:30:00,177.16,177.21,176.86,176.87,18749.0,162.1296,162.1754,161.8551,161.8642,18749.0
2023-08-11 12:35:00,176.86,176.98,176.82,176.97,11089.0,161.8551,161.9649,161.8185,161.9558,11089.0
2023-08-11 12:40:00,176.96,177.04,176.81,176.83,14348.0,161.9466,162.0198,161.8093,161.8276,14348.0
2023-08-11 12:45:00,176.83,176.87,176.69,176.82,14004.0,161.8276,161.8642,161.6995,161.8185,14004.0
2023-08-11 12:50:00,176.78,176.82,176.58,176.63,28087.0,161.7819,161.8185,161.5988,161.6446,28087.0
2023-08-11 12:55:00,176.6,176.63,176.35,176.58,46180.0,161.6171,161.6446,161.3884,161.5988,46180.0
2023-08-11 13:00:00,176.63,176.72,176.52,176.6,27372.0,161.6446,161.727,161.5439,161.6171,27372.0
2023-08-11 13:05:00,176.57,176.57,176.26,176.34,24488.0,161.5897,161.5897,161.306,161.3792,24488.0
2023-08-11 13:10:00,176.39,176.54,176.36,176.39,17434.0,161.425,161.5622,161.3975,161.425,17434.0
2023-08-11 13:15:00,176.4,176.6,176.4,176.6,22645.0,161.4341,161.6171,161.4341,161.6171,22645.0
2023-08-11 13:20:00,176.6,176.62,176.42,176.48,12648.0,161.6171,161.6354,161.4524,161.5073,12648.0
2023-08-11 13:25:00,176.48,176.56,176.4,176.47,32279.0,161.5073,161.5805,161.4341,161.4982,32279.0
2023-08-11 13:30:00,176.49,176.56,176.44,176.5,12504.0,161.5165,161.5805,161.4707,161.5256,12504.0
2023-08-11 13:35:00,176.5,176.53,176.21,176.24,42284.0,161.5256,161.5531,161.2602,161.2877,42284.0
2023-08-11 13:40:00,176.26,176.33,175.9,176.04,38215.0,161.306,161.3701,160.9765,161.1047,38215.0
2023-08-11 13:45:00,176.02,176.17,175.98,176.06,21413.0,161.0864,161.2236,161.0497,161.123,21413.0
2023-08-11 13:50:00,176.01,176.13,175.93,176.01,15279.0,161.0772,161.187,161.004,161.0772,15279.0
2023-08-11 13:55:00,175.99,176.09,175.96,176.06,20933.0,161.0589,161.1504,161.0314,161.123,20933.0
2023-08-11 14:00:00,176.09,176.11,175.94,176.07,11476.0,161.1504,161.1687,161.0131,161.1321,11476.0
2023-08-11 14:05:00,176.04,176.28,176.04,176.16,16587.0,161.1047,161.3243,161.1047,161.2145,16587.0
2023-08-11 14:10:00,176.18,176.21,176.03,176.14,11709.0,161.2328,161.2602,161.0955,161.1962,11709.0
2023-08-11 14:15:00,176.19,176.32,176.12,176.31,39172.0,161.2419,161.3609,161.1779,161.3517,39172.0
2023-08-11 14:20:00,176.28,176.33,176.16,176.29,8130.0,161.3243,161.3701,161.2145,161.3334,8130.0
2023-08-11 14:25:00,176.31,176.4,176.23,176.32,33832.0,161.3517,161.4341,161.2785,161.3609,33832.0
2023-08-11 14:30:00,176.31,176.34,176.14,176.18,64393.0,161.3517,161.3792,161.1962,161.2328,64393.0
2023-08-11 14:35:00,176.19,176.24,176.13,176.2,54002.0,161.2419,161.2877,161.187,161.2511,54002.0
2023-08-11 14:40:00,176.21,176.35,176.2,176.33,12708.0,161.2602,161.3884,161.2511,161.3701,12708.0
2023-08-11 14:45:00,176.3,176.38,176.22,176.3,38496.0,161.3426,161.4158,161.2694,161.3426,38496.0
2023-08-11 14:50:00,176.3,176.42,176.29,176.4,13161.0,161.3426,161.4524,161.3334,161.4341,13161.0
2023-08-11 14:55:00,176.4,176.45,176.33,176.38,16150.0,161.4341,161.4799,161.3701,161.4158,16150.0
2023-08-11 15:00:00,176.4,176.4,176.26,176.3,13874.0,161.4341,161.4341,161.306,161.3426,13874.0
2023-08-11 15:05:00,176.31,176.6,176.3,176.5,51015.0,161.3517,161.6171,161.3426,161.5256,51015.0
2023-08-11 15:10:00,176.49,176.63,176.31,176.6,28389.0,161.5165,161.6446,161.3517,161.6171,28389.0
2023-08-11 15:15:00,176.59,176.74,176.58,176.62,43581.0,161.608,161.7453,161.5988,161.6354,43581.0
2023-08-11 15:20:00,176.63,176.83,176.62,176.75,28777.0,161.6446,161.8276,161.6354,161.7544,28777.0
2023-08-11 15:25:00,176.75,176.89,176.73,176.8,37620.0,161.7544,161.8825,161.7361,161.8002,37620.0
2023-08-11 15:30:00,176.8,176.99,176.77,176.97,21973.0,161.8002,161.9741,161.7727,161.9558,21973.0
2023-08-11 15:35:00,176.99,177.0,176.76,176.89,40038.0,161.9741,161.9832,161.7636,161.8825,40038.0
2023-08-11 15:40:00,176.9,177.11,176.82,177.04,36842.0,161.8917,162.0839,161.8185,162.0198,36842.0
2023-08-11 15:45:00,177.05,177.1,176.72,176.74,38555.0,162.029,162.0747,161.727,161.7453,38555.0
2023-08-11 15:50:00,176.72,177.03,176.64,176.87,55719.0,161.727,162.0107,161.6538,161.8642,55719.0
2023-08-11 15:55:00,176.85,176.86,176.53,176.61,179862.0,161.8459,161.8551,161.5531,161.6263,179862.0
2023-08-14 09:30:00,176.12,176.44,175.28,175.6,95891.0,161.1779,161.4707,160.4091,160.702,95891.0
2023-08-14 09:35:00,175.73,176.0,175.54,175.57,12384.0,160.821,161.068,160.6471,160.6745,12384.0
2023-08-14 09:40:00,175.54,175.71,174.85,174.89,30465.0,160.6471,160.8027,160.0156,160.0522,30465.0
2023-08-14 09:45:00,174.88,174.91,174.56,174.87,18314.0,160.0431,160.0705,159.7502,160.0339,18314.0
2023-08-14 09:50:00,174.92,175.06,174.66,174.82,21691.0,160.0797,160.2078,159.8417,159.9882,21691.0
2023-08-14 09:55:00,174.87,175.17,174.8,174.93,7692.0,160.0339,160.3085,159.9699,160.0888,7692.0
2023-08-14 10:00:00,174.92,175.02,174.83,174.93,7493.0,160.0797,160.1712,159.9973,160.0888,7493.0
2023-08-14 10:05:00,174.9,174.94,174.74,174.81,37322.0,160.0614,160.098,159.9149,159.979,37322.0
2023-08-14 10:10:00,174.83,175.23,174.58,175.12,58944.0,159.9973,160.3634,159.7685,160.2627,58944.0
2023-08-14 10:15:00,175.13,175.3,175.03,175.06,37106.0,160.2719,160.4274,160.1803,160.2078,37106.0
2023-08-14 10:20:00,175.1,175.27,174.8,174.9,23202.0,160.2444,160.4,159.9699,160.0614,23202.0
2023-08-14 10:25:00,174.88,175.13,174.85,175.11,17721.0,160.0431,160.2719,160.0156,160.2536,17721.0
2023-08-14 10:30:00,175.18,175.43,175.13,175.37,34560.0,160.3176,160.5464,160.2719,160.4915,34560.0
2023-08-14 10:35:00,175.45,175.61,175.4,175.47,14704.0,160.5647,160.7111,160.519,160.583,14704.0
2023-08-14 10:40:00,175.45,175.73,175.33,175.71,14307.0,160.5647,160.821,160.4549,160.8027,14307.0
2023-08-14 10:45:00,175.75,175.78,175.22,175.25,23534.0,160.8393,160.8667,160.3542,160.3817,23534.0
2023-08-14 10:50:00,175.25,175.34,175.18,175.31,17036.0,160.3817,160.464,160.3176,160.4366,17036.0
2023-08-14 10:55:00,175.28,175.34,175.04,175.32,22472.0,160.4091,160.464,160.1895,160.4457,22472.0
2023-08-14 11:00:00,175.3,175.33,175.18,175.18,8393.0,160.4274,160.4549,160.3176,160.3176,8393.0
2023-08-14 11:05:00,175.15,175.15,175.01,175.01,11089.0,160.2902,160.2902,160.162,160.162,11089.0
2023-08-14 11:10:00,175.06,175.15,174.91,174.94,21039.0,160.2078,160.2902,160.0705,160.098,21039.0
2023-08-14 11:15:00,174.88,175.0,174.8,174.84,17310.0,160.0431,160.1529,159.9699,160.0065,17310.0
2023-08-14 11:20:00,174.84,174.91,174.7,174.9,18863.0,160.0065,160.0705,159.8783,160.0614,18863.0
2023-08-14 11:25:00,174.92,175.01,174.79,174.99,10502.0,160.0797,160.162,159.9607,160.1437,10502.0
2023-08-14 11:30:00,175.01,175.25,175.01,175.17,17681.0,160.162,160.3817,160.162,160.3085,17681.0
2023-08-14 11:35:00,175.13,175.37,175.13,175.32,8288.0,160.2719,160.4915,160.2719,160.4457,8288.0
2023-08-14 11:40:00,175.34,175.48,175.26,175.48,4554.0,160.464,160.5922,160.3908,160.5922,4554.0
2023-08-14 11:45:00,175.49,175.56,175.44,175.54,7874.0,160.6013,160.6654,160.5556,160.6471,7874.0
2023-08-14 11:50:00,175.59,175.59,175.41,175.49,4210.0,160.6928,160.6928,160.5281,160.6013,4210.0
2023-08-14 11:55:00,175.49,175.56,175.33,175.35,5931.0,160.6013,160.6654,160.4549,160.4732,5931.0
2023-08-14 12:00:00,175.37,175.37,175.15,175.2,9883.0,160.4915,160.4915,160.2902,160.3359,9883.0
2023-08-14 12:05:00,175.16,175.27,175.06,175.2,8278.0,160.2993,160.4,160.2078,160.3359,8278.0
2023-08-14 12:10:00,175.22,175.26,175.09,175.09,7893.0,160.3542,160.3908,160.2353,160.2353,7893.0
2023-08-14 12:15:00,175.13,175.25,175.03,175.25,6150.0,160.2719,160.3817,160.1803,160.3817,6150.0
2023-08-14 12:20:00,175.28,175.28,175.0,175.05,5937.0,160.4091,160.4091,160.1529,160.1986,5937.0
2023-08-14 12:25:00,175.08,175.19,175.0,175.11,3642.0,160.2261,160.3268,160.1529,160.2536,3642.0
2023-08-14 12:30:00,175.13,175.14,174.96,174.96,7652.0,160.2719,160.281,160.1163,160.1163,7652.0
2023-08-14 12:35:00,174.96,175.02,174.87,174.97,4117.0,160.1163,160.1712,160.0339,160.1254,4117.0
2023-08-14 12:40:00,174.98,175.17,174.96,175.1,45106.0,160.1346,160.3085,160.1163,160.2444,45106.0
2023-08-14 12:45:00,175.15,175.21,175.08,175.18,9847.0,160.2902,160.3451,160.2261,160.3176,9847.0
2023-08-14 12:50:00,175.18,175.18,175.09,175.14,7519.0,160.3176,160.3176,160.2353,160.281,7519.0
2023-08-14 12:55:00,175.11,175.28,175.05,175.28,10532.0,160.2536,160.4091,160.1986,160.4091,10532.0
2023-08-14 13:00:00,175.28,175.37,175.23,175.3,9947.0,160.4091,160.4915,160.3634,160.4274,9947.0
2023-08-14 13:05:00,175.32,175.5,175.29,175.48,15157.0,160.4457,160.6105,160.4183,160.5922,15157.0
2023-08-14 13:10:00,175.45,175.67,175.37,175.63,21821.0,160.5647,160.766,160.4915,160.7294,21821.0
2023-08-14 13:15:00,175.61,175.7,175.52,175.54,4831.0,160.7111,160.7935,160.6288,160.6471,4831.0
2023-08-14 13:20:00,175.53,175.56,175.42,175.43,8535.0,160.6379,160.6654,160.5373,160.5464,8535.0
2023-08-14 13:25:00,175.39,175.5,175.32,175.5,8026.0,160.5098,160.6105,160.4457,160.6105,8026.0
2023-08-14 13:30:00,175.5,175.51,175.29,175.36,13908.0,160.6105,160.6196,160.4183,160.4823,13908.0
2023-08-14 13:35:00,175.33,175.46,175.31,175.32,6476.0,160.4549,160.5739,160.4366,160.4457,6476.0
2023-08-14 13:40:00,175.3,175.34,175.12,175.26,20209.0,160.4274,160.464,160.2627,160.3908,20209.0
2023-08-14 13:45:00,175.3,175.43,175.25,175.37,8994.0,160.4274,160.5464,160.3817,160.4915,8994.0
2023-08-14 13:50:00,175.38,175.42,175.32,175.32,6520.0,160.5006,160.5373,160.4457,160.4457,6520.0
2023-08-14 13:55:00,175.34,175.46,175.32,175.44,9128.0,160.464,160.5739,160.4457,160.5556,9128.0
2023-08-14 14:00:00,175.44,175.59,175.37,175.44,17296.0,160.5556,160.6928,160.4915,160.5556,17296.0
2023-08-14 14:05:00,175.42,175.52,175.38,175.43,9429.0,160.5373,160.6288,160.5006,160.5464,9429.0
2023-08-14 14:10:00,175.42,175.66,175.38,175.65,9031.0,160.5373,160.7569,160.5006,160.7477,9031.0
2023-08-14 14:15:00,175.65,175.65,175.5,175.54,6464.0,160.7477,160.7477,160.6105,160.6471,6464.0
2023-08-14 14:20:00,175.55,175.63,175.49,175.56,10872.0,160.6562,160.7294,160.6013,160.6654,10872.0
2023-08-14 14:25:00,175.6,175.6,175.48,175.56,8199.0,160.702,160.702,160.5922,160.6654,8199.0
2023-08-14 14:30:00,175.56,175.59,175.37,175.43,12800.0,160.6654,160.6928,160.4915,160.5464,12800.0
2023-08-14 14:35:00,175.47,175.52,175.38,175.38,12486.0,160.583,160.6288,160.5006,160.5006,12486.0
2023-08-14 14:40:00,175.37,175.49,175.34,175.43,18686.0,160.4915,160.6013,160.464,160.5464,18686.0
2023-08-14 14:45:00,175.41,175.47,175.35,175.41,9360.0,160.5281,160.583,160.4732,160.5281,9360.0
2023-08-14 14:50:00,175.39,175.47,175.35,175.38,10013.0,160.5098,160.583,160.4732,160.5006,10013.0
2023-08-14 14:55:00,175.36,175.41,175.32,175.39,9900.0,160.4823,160.5281,160.4457,160.5098,9900.0
2023-08-14 15:00:00,175.39,175.4,175.28,175.3,10912.0,160.5098,160.519,160.4091,160.4274,10912.0
2023-08-14 15:05:00,175.3,175.4,175.23,175.4,12401.0,160.4274,160.519,160.3634,160.519,12401.0
2023-08-14 15:10:00,175.4,175.42,175.32,175.37,10292.0,160.519,160.5373,160.4457,160.4915,10292.0
2023-08-14 15:15:00,175.38,175.49,175.36,175.46,9859.0,160.5006,160.6013,160.4823,160.5739,9859.0
2023-08-14 15:20:00,175.47,175.57,175.47,175.5,9652.0,160.583,160.6745,160.583,160.6105,9652.0
2023-08-14 15:25:00,175.5,175.51,175.36,175.36,10707.0,160.6105,160.6196,160.4823,160.4823,10707.0
2023-08-14 15:30:00,175.39,175.39,175.26,175.36,12950.0,160.5098,160.5098,160.3908,160.4823,12950.0
2023-08-14 15:35:00,175.34,175.5,175.33,175.5,10742.0,160.464,160.6105,160.4549,160.6105,10742.0
2023-08-14 15:40:00,175.51,175.56,175.41,175.55,18974.0,160.6196,160.6654,160.5281,160.6562,18974.0
2023-08-14 15:45:00,175.61,175.63,175.31,175.37,24595.0,160.7111,160.7294,160.4366,160.4915,24595.0
2023-08-14 15:50:00,175.3,175.4,175.21,175.34,42629.0,160.4274,160.519,160.3451,160.464,42629.0
2023-08-14 15:55:00,175.34,175.57,175.31,175.57,122178.0,160.464,160.6745,160.4366,160.6745,122178.0
2023-08-15 09:30:00,174.45,174.56,173.85,174.29,61163.0,159.6496,159.7502,159.1005,159.5031,61163.0
2023-08-15 09:35:00,174.33,174.38,173.52,173.54,25476.0,159.5397,159.5855,158.7985,158.8168,25476.0
2023-08-15 09:40:00,173.58,173.75,173.24,173.71,35710.0,158.8534,159.0089,158.5422,158.9723,35710.0
2023-08-15 09:45:00,173.61,173.61,173.0,173.03,30944.0,158.8808,158.8808,158.3226,158.35,30944.0
2023-08-15 09:50:00,173.03,173.57,172.9,173.51,12240.0,158.35,158.8442,158.2311,158.7893,12240.0
2023-08-15 09:55:00,173.41,173.69,173.39,173.61,10659.0,158.6978,158.954,158.6795,158.8808,10659.0
2023-08-15 10:00:00,173.54,173.9,173.31,173.89,17610.0,158.8168,159.1462,158.6063,159.1371,17610.0
2023-08-15 10:05:00,173.86,174.04,173.67,173.92,18256.0,159.1096,159.2743,158.9357,159.1645,18256.0
2023-08-15 10:10:00,174.0,174.27,173.66,173.69,24912.0,159.2377,159.4848,158.9266,158.954,24912.0
2023-08-15 10:15:00,173.75,173.91,173.67,173.9,13756.0,159.0089,159.1554,158.9357,159.1462,13756.0
2023-08-15 10:20:00,173.88,174.27,173.82,174.15,17817.0,159.1279,159.4848,159.073,159.375,17817.0
2023-08-15 10:25:00,174.17,174.25,174.06,174.17,7441.0,159.3933,159.4665,159.2926,159.3933,7441.0
2023-08-15 10:30:00,174.14,174.25,173.79,173.79,10303.0,159.3659,159.4665,159.0455,159.0455,10303.0
2023-08-15 10:35:00,173.76,173.88,173.67,173.78,7780.0,159.0181,159.1279,158.9357,159.0364,7780.0
2023-08-15 10:40:00,173.77,173.88,173.66,173.75,8320.0,159.0272,159.1279,158.9266,159.0089,8320.0
2023-08-15 10:45:00,173.8,173.85,173.54,173.54,12808.0,159.0547,159.1005,158.8168,158.8168,12808.0
2023-08-15 10:50:00,173.6,173.64,173.35,173.47,11475.0,158.8717,158.9083,158.6429,158.7527,11475.0
2023-08-15 10:55:00,173.44,173.53,173.28,173.43,14912.0,158.7252,158.8076,158.5788,158.7161,14912.0
2023-08-15 11:00:00,173.46,173.67,173.44,173.67,17747.0,158.7435,158.9357,158.7252,158.9357,17747.0
2023-08-15 11:05:00,173.68,173.68,173.39,173.44,25415.0,158.9449,158.9449,158.6795,158.7252,25415.0
2023-08-15 11:10:00,173.49,173.72,173.36,173.71,8802.0,158.771,158.9815,158.652,158.9723,8802.0
2023-08-15 11:15:00,173.83,173.83,173.47,173.48,9099.0,159.0822,159.0822,158.7527,158.7618,9099.0
2023-08-15 11:20:00,173.44,173.52,173.3,173.47,13641.0,158.7252,158.7985,158.5971,158.7527,13641.0
2023-08-15 11:25:00,173.47,173.52,173.26,173.46,6981.0,158.7527,158.7985,158.5605,158.7435,6981.0
2023-08-15 11:30:00,173.44,173.67,173.36,173.65,12015.0,158.7252,158.9357,158.652,158.9174,12015.0
2023-08-15 11:35:00,173.66,173.67,173.47,173.5,9108.0,158.9266,158.9357,158.7527,158.7802,9108.0
2023-08-15 11:40:00,173.5,173.53,173.25,173.3,4970.0,158.7802,158.8076,158.5514,158.5971,4970.0
2023-08-15 11:45:00,173.28,173.53,173.28,173.51,6497.0,158.5788,158.8076,158.5788,158.7893,6497.0
2023-08-15 11:50:00,173.52,173.62,173.47,173.58,4824.0,158.7985,158.89,158.7527,158.8534,4824.0
2023-08-15 11:55:00,173.56,173.63,173.39,173.39,9478.0,158.8351,158.8991,158.6795,158.6795,9478.0
2023-08-15 12:00:00,173.39,173.57,173.37,173.39,9061.0,158.6795,158.8442,158.6612,158.6795,9061.0
2023-08-15 12:05:00,173.43,173.44,173.27,173.36,6221.0,158.7161,158.7252,158.5697,158.652,6221.0
2023-08-15 12:10:00,173.39,173.51,173.29,173.51,6476.0,158.6795,158.7893,158.588,158.7893,6476.0
2023-08-15 12:15:00,173.49,173.56,173.46,173.54,11529.0,158.771,158.8351,158.7435,158.8168,11529.0
2023-08-15 12:20:00,173.51,173.7,173.51,173.7,2960.0,158.7893,158.9632,158.7893,158.9632,2960.0
2023-08-15 12:25:00,173.67,173.71,173.47,173.53,21148.0,158.9357,158.9723,158.7527,158.8076,21148.0
2023-08-15 12:30:00,173.55,173.65,173.5,173.6,8447.0,158.8259,158.9174,158.7802,158.8717,8447.0
2023-08-15 12:35:00,173.61,173.66,173.54,173.58,5428.0,158.8808,158.9266,158.8168,158.8534,5428.0
2023-08-15 12:40:00,173.5,173.54,173.31,173.41,8780.0,158.7802,158.8168,158.6063,158.6978,8780.0
2023-08-15 12:45:00,173.39,173.62,173.36,173.5,22331.0,158.6795,158.89,158.652,158.7802,22331.0
2023-08-15 12:50:00,173.5,173.55,173.43,173.51,4699.0,158.7802,158.8259,158.7161,158.7893,4699.0
2023-08-15 12:55:00,173.48,173.54,173.42,173.47,5709.0,158.7618,158.8168,158.7069,158.7527,5709.0
2023-08-15 13:00:00,173.5,173.55,173.47,173.49,5247.0,158.7802,158.8259,158.7527,158.771,5247.0
2023-08-15 13:05:00,173.49,173.5,173.29,173.3,7896.0,158.771,158.7802,158.588,158.5971,7896.0
2023-08-15 13:10:00,173.32,173.47,173.28,173.45,6613.0,158.6154,158.7527,158.5788,158.7344,6613.0
2023-08-15 13:15:00,173.43,173.49,173.39,173.4,16861.0,158.7161,158.771,158.6795,158.6886,16861.0
2023-08-15 13:20:00,173.38,173.52,173.35,173.5,5341.0,158.6703,158.7985,158.6429,158.7802,5341.0
2023-08-15 13:25:00,173.5,173.55,173.44,173.5,7657.0,158.7802,158.8259,158.7252,158.7802,7657.0
2023-08-15 13:30:00,173.43,173.49,173.3,173.34,7386.0,158.7161,158.771,158.5971,158.6337,7386.0
2023-08-15 13:35:00,173.34,173.38,173.19,173.37,6241.0,158.6337,158.6703,158.4965,158.6612,6241.0
2023-08-15 13:40:00,173.38,173.53,173.34,173.51,20061.0,158.6703,158.8076,158.6337,158.7893,20061.0
2023-08-15 13:45:00,173.51,173.55,173.4,173.53,15461.0,158.7893,158.8259,158.6886,158.8076,15461.0
2023-08-15 13:50:00,173.54,173.63,173.5,173.5,4409.0,158.8168,158.8991,158.7802,158.7802,4409.0
2023-08-15 13:55:00,173.52,173.52,173.43,173.43,16285.0,158.7985,158.7985,158.7161,158.7161,16285.0
2023-08-15 14:00:00,173.45,173.5,173.39,173.44,12326.0,158.7344,158.7802,158.6795,158.7252,12326.0
2023-08-15 14:05:00,173.43,173.51,173.33,173.42,12433.0,158.7161,158.7893,158.6246,158.7069,12433.0
2023-08-15 14:10:00,173.42,173.53,173.38,173.42,9814.0,158.7069,158.8076,158.6703,158.7069,9814.0
2023-08-15 14:15:00,173.4,173.47,173.34,173.42,9578.0,158.6886,158.7527,158.6337,158.7069,9578.0
2023-08-15 14:20:00,173.46,173.46,173.24,173.28,11266.0,158.7435,158.7435,158.5422,158.5788,11266.0
2023-08-15 14:25:00,173.28,173.39,173.26,173.29,11118.0,158.5788,158.6795,158.5605,158.588,11118.0
2023-08-15 14:30:00,173.32,173.53,173.3,173.48,18323.0,158.6154,158.8076,158.5971,158.7618,18323.0
2023-08-15 14:35:00,173.46,173.61,173.4,173.58,8935.0,158.7435,158.8808,158.6886,158.8534,8935.0
2023-08-15 14:40:00,173.58,173.6,173.46,173.5,12266.0,158.8534,158.8717,158.7435,158.7802,12266.0
2023-08-15 14:45:00,173.53,173.57,173.46,173.51,9606.0,158.8076,158.8442,158.7435,158.7893,9606.0
2023-08-15 14:50:00,173.49,173.57,173.47,173.56,10417.0,158.771,158.8442,158.7527,158.8351,10417.0
2023-08-15 14:55:00,173.55,173.7,173.51,173.63,17739.0,158.8259,158.9632,158.7893,158.8991,17739.0
2023-08-15 15:00:00,173.66,173.68,173.56,173.63,11951.0,158.9266,158.9449,158.8351,158.8991,11951.0
2023-08-15 15:05:00,173.59,173.69,173.45,173.5,19155.0,158.8625,158.954,158.7344,158.7802,19155.0
2023-08-15 15:10:00,173.47,173.55,173.38,173.39,23635.0,158.7527,158.8259,158.6703,158.6795,23635.0
2023-08-15 15:15:00,173.39,173.45,173.33,173.45,10202.0,158.6795,158.7344,158.6246,158.7344,10202.0
2023-08-15 15:20:00,173.41,173.44,173.2,173.28,22881.0,158.6978,158.7252,158.5056,158.5788,22881.0
2023-08-15 15:25:00,173.27,173.27,172.86,172.88,19633.0,158.5697,158.5697,158.1944,158.2128,19633.0
2023-08-15 15:30:00,172.84,172.99,172.82,172.93,26877.0,158.1761,158.3134,158.1578,158.2585,26877.0
2023-08-15 15:35:00,172.95,173.04,172.88,173.0,58704.0,158.2768,158.3592,158.2128,158.3226,58704.0
2023-08-15 15:40:00,173.01,173.12,172.97,173.05,48253.0,158.3317,158.4324,158.2951,158.3683,48253.0
2023-08-15 15:45:00,173.04,173.08,172.85,172.86,31948.0,158.3592,158.3958,158.1853,158.1944,31948.0
2023-08-15 15:50:00,172.86,173.17,172.76,173.15,48557.0,158.1944,158.4781,158.1029,158.4598,48557.0
2023-08-15 15:55:00,173.16,173.38,173.13,173.27,128222.0,158.469,158.6703,158.4415,158.5697,128222.0
2023-08-16 09:30:00,172.1,172.75,171.51,172.75,70586.0,157.4989,158.0938,156.959,158.0938,70586.0
2023-08-16 09:35:00,172.65,173.5,172.59,173.34,12371.0,158.0023,158.7802,157.9474,158.6337,12371.0
2023-08-16 09:40:00,173.43,173.58,173.25,173.43,28634.0,158.7161,158.8534,158.5514,158.7161,28634.0
2023-08-16 09:45:00,173.47,173.5,172.86,172.86,12434.0,158.7527,158.7802,158.1944,158.1944,12434.0
2023-08-16 09:50:00,172.81,173.09,172.75,172.86,18928.0,158.1487,158.4049,158.0938,158.1944,18928.0
2023-08-16 09:55:00,172.84,172.9,172.67,172.67,7612.0,158.1761,158.2311,158.0206,158.0206,7612.0
2023-08-16 10:00:00,172.67,172.73,172.52,172.62,7505.0,158.0206,158.0755,157.8833,157.9748,7505.0
2023-08-16 10:05:00,172.62,172.71,172.5,172.51,5639.0,157.9748,158.0572,157.865,157.8741,5639.0
2023-08-16 10:10:00,172.48,172.48,171.92,171.98,17224.0,157.8467,157.8467,157.3342,157.3891,17224.0
2023-08-16 10:15:00,172.02,172.02,171.56,171.82,26628.0,157.4257,157.4257,157.0047,157.2427,26628.0
2023-08-16 10:20:00,171.86,172.01,171.73,171.87,10759.0,157.2793,157.4166,157.1603,157.2884,10759.0
2023-08-16 10:25:00,171.87,171.98,171.73,171.86,8379.0,157.2884,157.3891,157.1603,157.2793,8379.0
2023-08-16 10:30:00,171.79,171.91,171.67,171.81,9274.0,157.2152,157.325,157.1054,157.2335,9274.0
2023-08-16 10:35:00,171.77,171.98,171.62,171.93,6777.0,157.1969,157.3891,157.0597,157.3433,6777.0
2023-08-16 10:40:00,171.9,172.0,171.78,171.86,9969.0,157.3159,157.4074,157.2061,157.2793,9969.0
2023-08-16 10:45:00,171.86,172.0,171.79,171.91,13122.0,157.2793,157.4074,157.2152,157.325,13122.0
2023-08-16 10:50:00,171.9,172.14,171.85,172.1,11644.0,157.3159,157.5355,157.2701,157.4989,11644.0
2023-08-16 10:55:00,172.09,172.38,172.01,172.38,12052.0,157.4898,157.7552,157.4166,157.7552,12052.0
2023-08-16 11:00:00,172.34,172.34,172.15,172.17,6180.0,157.7186,157.7186,157.5447,157.563,6180.0
2023-08-16 11:05:00,172.2,172.24,172.07,172.17,10903.0,157.5904,157.627,157.4715,157.563,10903.0
2023-08-16 11:10:00,172.13,172.13,171.93,172.0,5602.0,157.5264,157.5264,157.3433,157.4074,5602.0
2023-08-16 11:15:00,172.02,172.07,171.86,171.86,9659.0,157.4257,157.4715,157.2793,157.2793,9659.0
2023-08-16 11:20:00,171.89,172.03,171.88,172.03,15617.0,157.3067,157.4349,157.2976,157.4349,15617.0
2023-08-16 11:25:00,172.04,172.26,171.85,172.26,53153.0,157.444,157.6454,157.2701,157.6454,53153.0
2023-08-16 11:30:00,172.26,172.66,172.26,172.65,38617.0,157.6454,158.0114,157.6454,158.0023,38617.0
2023-08-16 11:35:00,172.61,172.86,172.61,172.79,18061.0,157.9657,158.1944,157.9657,158.1304,18061.0
2023-08-16 11:40:00,172.8,172.95,172.6,172.75,21082.0,158.1395,158.2768,157.9565,158.0938,21082.0
2023-08-16 11:45:00,172.78,172.82,172.65,172.82,10973.0,158.1212,158.1578,158.0023,158.1578,10973.0
2023-08-16 11:50:00,172.77,172.87,172.13,172.19,34104.0,158.1121,158.2036,157.5264,157.5813,34104.0
2023-08-16 11:55:00,172.19,172.39,172.09,172.35,12489.0,157.5813,157.7643,157.4898,157.7277,12489.0
2023-08-16 12:00:00,172.34,172.54,172.25,172.25,10794.0,157.7186,157.9016,157.6362,157.6362,10794.0
2023-08-16 12:05:00,172.23,172.43,172.17,172.26,13110.0,157.6179,157.8009,157.563,157.6454,13110.0
2023-08-16 12:10:00,172.27,172.42,172.17,172.38,5969.0,157.6545,157.7918,157.563,157.7552,5969.0
2023-08-16 12:15:00,172.34,172.41,172.18,172.31,7334.0,157.7186,157.7826,157.5721,157.6911,7334.0
2023-08-16 12:20:00,172.31,172.35,172.22,172.24,3056.0,157.6911,157.7277,157.6087,157.627,3056.0
2023-08-16 12:25:00,172.24,172.28,172.12,172.15,8534.0,157.627,157.6637,157.5172,157.5447,8534.0
2023-08-16 12:30:00,172.18,172.26,172.09,172.2,17574.0,157.5721,157.6454,157.4898,157.5904,17574.0
2023-08-16 12:35:00,172.2,172.45,172.17,172.45,14657.0,157.5904,157.8192,157.563,157.8192,14657.0
2023-08-16 12:40:00,172.44,172.47,172.21,172.22,7648.0,157.8101,157.8375,157.5996,157.6087,7648.0
2023-08-16 12:45:00,172.22,172.24,172.11,172.13,12756.0,157.6087,157.627,157.5081,157.5264,12756.0
2023-08-16 12:50:00,172.13,172.15,171.99,172.04,16967.0,157.5264,157.5447,157.3983,157.444,16967.0
2023-08-16 12:55:00,172.02,172.2,172.02,172.1,14826.0,157.4257,157.5904,157.4257,157.4989,14826.0
2023-08-16 13:00:00,172.14,172.2,171.99,171.99,15117.0,157.5355,157.5904,157.3983,157.3983,15117.0
2023-08-16 13:05:00,171.99,172.08,171.82,171.82,13150.0,157.3983,157.4806,157.2427,157.2427,13150.0
2023-08-16 13:10:00,171.83,172.04,171.81,172.01,8031.0,157.2518,157.444,157.2335,157.4166,8031.0
2023-08-16 13:15:00,172.0,172.06,171.95,172.0,12417.0,157.4074,157.4623,157.3617,157.4074,12417.0
2023-08-16 13:20:00,172.03,172.14,171.98,172.05,13783.0,157.4349,157.5355,157.3891,157.4532,13783.0
2023-08-16 13:25:00,172.05,172.16,171.9,171.9,30703.0,157.4532,157.5538,157.3159,157.3159,30703.0
2023-08-16 13:30:00,171.89,171.92,171.8,171.84,10534.0,157.3067,157.3342,157.2244,157.261,10534.0
2023-08-16 13:35:00,171.8,172.07,171.78,172.05,10908.0,157.2244,157.4715,157.2061,157.4532,10908.0
2023-08-16 13:40:00,172.05,172.12,171.98,171.99,12204.0,157.4532,157.5172,157.3891,157.3983,12204.0
2023-08-16 13:45:00,171.99,172.23,171.99,172.08,9319.0,157.3983,157.6179,157.3983,157.4806,9319.0
2023-08-16 13:50:00,172.1,172.15,172.05,172.1,5927.0,157.4989,157.5447,157.4532,157.4989,5927.0
2023-08-16 13:55:00,172.15,172.19,172.06,172.07,8213.0,157.5447,157.5813,157.4623,157.4715,8213.0
2023-08-16 14:00:00,172.06,172.13,171.86,171.89,19799.0,157.4623,157.5264,157.2793,157.3067,19799.0
2023-08-16 14:05:00,171.91,171.97,171.61,171.79,49708.0,157.325,157.38,157.0505,157.2152,49708.0
2023-08-16 14:10:00,171.78,171.79,171.49,171.68,16615.0,157.2061,157.2152,156.9407,157.1146,16615.0
2023-08-16 14:15:00,171.65,171.84,171.59,171.77,17137.0,157.0871,157.261,157.0322,157.1969,17137.0
2023-08-16 14:20:00,171.81,172.04,171.79,171.98,8231.0,157.2335,157.444,157.2152,157.3891,8231.0
2023-08-16 14:25:00,171.99,172.0,171.77,171.9,11099.0,157.3983,157.4074,157.1969,157.3159,11099.0
2023-08-16 14:30:00,171.87,172.01,171.86,171.88,8977.0,157.2884,157.4166,157.2793,157.2976,8977.0
2023-08-16 14:35:00,171.93,171.93,171.72,171.84,8798.0,157.3433,157.3433,157.1512,157.261,8798.0
2023-08-16 14:40:00,171.79,171.88,171.74,171.84,9463.0,157.2152,157.2976,157.1695,157.261,9463.0
2023-08-16 14:45:00,171.88,171.92,171.63,171.65,11193.0,157.2976,157.3342,157.0688,157.0871,11193.0
2023-08-16 14:50:00,171.62,171.66,171.54,171.6,10269.0,157.0597,157.0963,156.9864,157.0413,10269.0
2023-08-16 14:55:00,171.59,171.62,171.52,171.54,10766.0,157.0322,157.0597,156.9681,156.9864,10766.0
2023-08-16 15:00:00,171.54,171.54,171.38,171.44,15215.0,156.9864,156.9864,156.84,156.8949,15215.0
2023-08-16 15:05:00,171.4,171.42,171.28,171.33,10362.0,156.8583,156.8766,156.7485,156.7943,10362.0
2023-08-16 15:10:00,171.34,171.39,170.91,170.95,17988.0,156.8034,156.8492,156.4099,156.4465,17988.0
2023-08-16 15:15:00,170.9,170.93,170.74,170.76,14884.0,156.4007,156.4282,156.2543,156.2726,14884.0
2023-08-16 15:20:00,170.77,170.83,170.6,170.74,15202.0,156.2818,156.3367,156.1262,156.2543,15202.0
2023-08-16 15:25:00,170.72,170.78,170.58,170.74,12837.0,156.236,156.2909,156.1079,156.2543,12837.0
2023-08-16 15:30:00,170.75,170.9,170.62,170.88,28678.0,156.2635,156.4007,156.1445,156.3824,28678.0
2023-08-16 15:35:00,170.85,170.87,170.66,170.76,26806.0,156.355,156.3733,156.1811,156.2726,26806.0
2023-08-16 15:40:00,170.74,170.82,170.61,170.78,38748.0,156.2543,156.3275,156.1353,156.2909,38748.0
2023-08-16 15:45:00,170.78,170.92,170.77,170.84,32424.0,156.2909,156.419,156.2818,156.3458,32424.0
2023-08-16 15:50:00,170.83,171.0,170.75,171.0,51038.0,156.3367,156.4923,156.2635,156.4923,51038.0
2023-08-16 15:55:00,170.99,171.12,170.65,170.79,113203.0,156.4831,156.6021,156.1719,156.3001,113203.0
2023-08-17 09:30:00,171.36,171.38,170.82,171.26,80945.0,156.8217,156.84,156.3275,156.7302,80945.0
2023-08-17 09:35:00,171.14,171.39,170.91,171.38,23794.0,156.6204,156.8492,156.4099,156.84,23794.0
2023-08-17 09:40:00,171.42,171.55,171.28,171.39,44037.0,156.8766,156.9956,156.7485,156.8492,44037.0
2023-08-17 09:45:00,171.25,171.25,170.74,170.76,16175.0,156.721,156.721,156.2543,156.2726,16175.0
2023-08-17 09:50:00,170.77,170.94,170.74,170.81,11227.0,156.2818,156.4373,156.2543,156.3184,11227.0
2023-08-17 09:55:00,170.8,171.01,170.66,170.87,14796.0,156.3092,156.5014,156.1811,156.3733,14796.0
2023-08-17 10:00:00,170.94,170.95,170.67,170.71,10510.0,156.4373,156.4465,156.1902,156.2269,10510.0
2023-08-17 10:05:00,170.7,170.81,170.34,170.68,23728.0,156.2177,156.3184,155.8882,156.1994,23728.0
2023-08-17 10:10:00,170.71,170.84,170.62,170.82,20219.0,156.2269,156.3458,156.1445,156.3275,20219.0
2023-08-17 10:15:00,170.83,171.05,170.79,170.88,22419.0,156.3367,156.538,156.3001,156.3824,22419.0
2023-08-17 10:20:00,170.91,170.95,170.55,170.75,21404.0,156.4099,156.4465,156.0804,156.2635,21404.0
2023-08-17 10:25:00,170.75,170.85,170.64,170.72,13527.0,156.2635,156.355,156.1628,156.236,13527.0
2023-08-17 10:30:00,170.75,170.75,170.39,170.45,12952.0,156.2635,156.2635,155.934,155.9889,12952.0
2023-08-17 10:35:00,170.46,170.49,170.19,170.38,21476.0,155.9981,156.0255,155.751,155.9249,21476.0
2023-08-17 10:40:00,170.32,170.49,170.25,170.35,19759.0,155.8699,156.0255,155.8059,155.8974,19759.0
2023-08-17 10:45:00,170.4,170.4,170.05,170.14,18086.0,155.9432,155.9432,155.6229,155.7052,18086.0
2023-08-17 10:50:00,170.13,170.55,170.08,170.55,10998.0,155.6961,156.0804,155.6503,156.0804,10998.0
2023-08-17 10:55:00,170.53,170.6,170.33,170.33,15168.0,156.0621,156.1262,155.8791,155.8791,15168.0
2023-08-17 11:00:00,170.34,170.46,170.19,170.46,12454.0,155.8882,155.9981,155.751,155.9981,12454.0
2023-08-17 11:05:00,170.47,170.52,170.32,170.37,6243.0,156.0072,156.053,155.8699,155.9157,6243.0
2023-08-17 11:10:00,170.4,170.42,170.13,170.25,29610.0,155.9432,155.9615,155.6961,155.8059,29610.0
2023-08-17 11:15:00,170.22,170.42,170.1,170.4,21141.0,155.7784,155.9615,155.6686,155.9432,21141.0
2023-08-17 11:20:00,170.34,170.5,170.34,170.42,17853.0,155.8882,156.0347,155.8882,155.9615,17853.0
2023-08-17 11:25:00,170.42,170.49,170.27,170.41,14981.0,155.9615,156.0255,155.8242,155.9523,14981.0
2023-08-17 11:30:00,170.39,170.56,170.33,170.55,8057.0,155.934,156.0896,155.8791,156.0804,8057.0
2023-08-17 11:35:00,170.57,170.58,170.36,170.5,6590.0,156.0987,156.1079,155.9065,156.0347,6590.0
2023-08-17 11:40:00,170.52,170.71,170.5,170.71,12332.0,156.053,156.2269,156.0347,156.2269,12332.0
2023-08-17 11:45:00,170.65,170.73,170.56,170.63,10208.0,156.1719,156.2452,156.0896,156.1536,10208.0
2023-08-17 11:50:00,170.64,170.68,170.48,170.49,11067.0,156.1628,156.1994,156.0164,156.0255,11067.0
2023-08-17 11:55:00,170.51,170.65,170.49,170.55,7951.0,156.0438,156.1719,156.0255,156.0804,7951.0
2023-08-17 12:00:00,170.58,170.64,170.53,170.64,5558.0,156.1079,156.1628,156.0621,156.1628,5558.0
2023-08-17 12:05:00,170.6,170.68,170.48,170.66,15006.0,156.1262,156.1994,156.0164,156.1811,15006.0
2023-08-17 12:10:00,170.67,170.75,170.63,170.68,11103.0,156.1902,156.2635,156.1536,156.1994,11103.0
2023-08-17 12:15:00,170.64,170.73,170.49,170.7,10680.0,156.1628,156.2452,156.0255,156.2177,10680.0
2023-08-17 12:20:00,170.67,170.92,170.66,170.88,8411.0,156.1902,156.419,156.1811,156.3824,8411.0
2023-08-17 12:25:00,170.9,171.1,170.88,171.06,83857.0,156.4007,156.5838,156.3824,156.5472,83857.0
2023-08-17 12:30:00,171.0,171.02,170.82,170.83,16089.0,156.4923,156.5106,156.3275,156.3367,16089.0
2023-08-17 12:35:00,170.86,170.87,170.67,170.72,8157.0,156.3641,156.3733,156.1902,156.236,8157.0
2023-08-17 12:40:00,170.7,170.9,170.68,170.89,10677.0,156.2177,156.4007,156.1994,156.3916,10677.0
2023-08-17 12:45:00,170.82,170.87,170.76,170.83,17972.0,156.3275,156.3733,156.2726,156.3367,17972.0
2023-08-17 12:50:00,170.84,170.94,170.83,170.86,12040.0,156.3458,156.4373,156.3367,156.3641,12040.0
2023-08-17 12:55:00,170.86,170.94,170.83,170.93,5719.0,156.3641,156.4373,156.3367,156.4282,5719.0
2023-08-17 13:00:00,170.91,171.03,170.86,170.97,26647.0,156.4099,156.5197,156.3641,156.4648,26647.0
2023-08-17 13:05:00,170.94,171.04,170.91,171.02,8665.0,156.4373,156.5289,156.4099,156.5106,8665.0
2023-08-17 13:10:00,170.98,171.13,170.93,171.12,6955.0,156.4739,156.6112,156.4282,156.6021,6955.0
2023-08-17 13:15:00,171.12,171.15,170.95,170.99,14197.0,156.6021,156.6295,156.4465,156.4831,14197.0
2023-08-17 13:20:00,170.99,171.02,170.88,170.93,24389.0,156.4831,156.5106,156.3824,156.4282,24389.0
2023-08-17 13:25:00,170.93,170.98,170.77,170.87,8525.0,156.4282,156.4739,156.2818,156.3733,8525.0
2023-08-17 13:30:00,170.86,170.91,170.75,170.78,6967.0,156.3641,156.4099,156.2635,156.2909,6967.0
2023-08-17 13:35:00,170.8,170.97,170.8,170.97,5003.0,156.3092,156.4648,156.3092,156.4648,5003.0
2023-08-17 13:40:00,170.98,171.02,170.89,170.94,7248.0,156.4739,156.5106,156.3916,156.4373,7248.0
2023-08-17 13:45:00,170.91,170.95,170.86,170.94,11212.0,156.4099,156.4465,156.3641,156.4373,11212.0
2023-08-17 13:50:00,170.9,170.97,170.81,170.97,4795.0,156.4007,156.4648,156.3184,156.4648,4795.0
2023-08-17 13:55:00,170.87,170.94,170.86,170.88,12710.0,156.3733,156.4373,156.3641,156.3824,12710.0
2023-08-17 14:00:00,170.9,171.0,170.9,170.93,6305.0,156.4007,156.4923,156.4007,156.4282,6305.0
2023-08-17 14:05:00,170.93,170.95,170.85,170.91,32667.0,156.4282,156.4465,156.355,156.4099,32667.0
2023-08-17 14:10:00,170.91,170.92,170.75,170.86,22091.0,156.4099,156.419,156.2635,156.3641,22091.0
2023-08-17 14:15:00,170.86,171.0,170.82,170.93,12346.0,156.3641,156.4923,156.3275,156.4282,12346.0
2023-08-17 14:20:00,170.93,171.02,170.86,170.89,11017.0,156.4282,156.5106,156.3641,156.3916,11017.0
2023-08-17 14:25:00,170.93,171.0,170.85,170.86,32114.0,156.4282,156.4923,156.355,156.3641,32114.0
2023-08-17 14:30:00,170.9,170.95,170.78,170.95,15369.0,156.4007,156.4465,156.2909,156.4465,15369.0
2023-08-17 14:35:00,170.91,171.14,170.91,171.14,23957.0,156.4099,156.6204,156.4099,156.6204,23957.0
2023-08-17 14:40:00,171.12,171.25,171.08,171.13,13474.0,156.6021,156.721,156.5655,156.6112,13474.0
2023-08-17 14:45:00,171.1,171.19,170.97,171.09,25562.0,156.5838,156.6661,156.4648,156.5746,25562.0
2023-08-17 14:50:00,171.11,171.11,170.9,170.91,22909.0,156.5929,156.5929,156.4007,156.4099,22909.0
2023-08-17 14:55:00,170.86,170.87,170.67,170.82,15534.0,156.3641,156.3733,156.1902,156.3275,15534.0
2023-08-17 15:00:00,170.76,170.81,170.66,170.7,28647.0,156.2726,156.3184,156.1811,156.2177,28647.0
2023-08-17 15:05:00,170.68,170.8,170.65,170.68,21625.0,156.1994,156.3092,156.1719,156.1994,21625.0
2023-08-17 15:10:00,170.65,170.71,170.53,170.56,23028.0,156.1719,156.2269,156.0621,156.0896,23028.0
2023-08-17 15:15:00,170.56,170.56,170.39,170.55,26552.0,156.0896,156.0896,155.934,156.0804,26552.0
2023-08-17 15:20:00,170.55,170.55,170.35,170.45,24618.0,156.0804,156.0804,155.8974,155.9889,24618.0
2023-08-17 15:25:00,170.46,170.64,170.45,170.6,19241.0,155.9981,156.1628,155.9889,156.1262,19241.0
2023-08-17 15:30:00,170.62,170.67,170.38,170.49,25721.0,156.1445,156.1902,155.9249,156.0255,25721.0
2023-08-17 15:35:00,170.43,170.8,170.42,170.79,86860.0,155.9706,156.3092,155.9615,156.3001,86860.0
2023-08-17 15:40:00,170.8,170.86,170.75,170.82,44104.0,156.3092,156.3641,156.2635,156.3275,44104.0
2023-08-17 15:45:00,170.82,170.89,170.72,170.72,66815.0,156.3275,156.3916,156.236,156.236,66815.0
2023-08-17 15:50:00,170.74,171.08,170.71,171.06,102474.0,156.2543,156.5655,156.2269,156.5472,102474.0
2023-08-17 15:55:00,171.07,171.12,170.73,170.73,241700.0,156.5563,156.6021,156.2452,156.2452,241700.0
2023-08-18 09:30:00,169.81,170.65,169.81,170.57,121274.0,155.4032,156.1719,155.4032,156.0987,121274.0
2023-08-18 09:35:00,170.62,171.04,170.4,170.69,11794.0,156.1445,156.5289,155.9432,156.2086,11794.0
2023-08-18 09:40:00,170.68,170.93,170.63,170.74,5743.0,156.1994,156.4282,156.1536,156.2543,5743.0
2023-08-18 09:45:00,170.75,170.84,170.57,170.84,10521.0,156.2635,156.3458,156.0987,156.3458,10521.0
2023-08-18 09:50:00,170.92,170.99,170.71,170.92,11867.0,156.419,156.4831,156.2269,156.419,11867.0
2023-08-18 09:55:00,170.91,171.05,170.76,170.93,17392.0,156.4099,156.538,156.2726,156.4282,17392.0
2023-08-18 10:00:00,170.87,170.91,170.6,170.6,14584.0,156.3733,156.4099,156.1262,156.1262,14584.0
2023-08-18 10:05:00,170.77,171.06,170.73,171.02,13076.0,156.2818,156.5472,156.2452,156.5106,13076.0
2023-08-18 10:10:00,170.99,171.18,170.92,171.09,15098.0,156.4831,156.657,156.419,156.5746,15098.0
2023-08-18 10:15:00,171.1,171.33,171.01,171.22,14624.0,156.5838,156.7943,156.5014,156.6936,14624.0
2023-08-18 10:20:00,171.23,171.3,171.03,171.27,8585.0,156.7027,156.7668,156.5197,156.7393,8585.0
2023-08-18 10:25:00,171.35,171.38,171.22,171.36,19861.0,156.8126,156.84,156.6936,156.8217,19861.0
2023-08-18 10:30:00,171.36,171.59,171.31,171.42,27106.0,156.8217,157.0322,156.776,156.8766,27106.0
2023-08-18 10:35:00,171.42,171.48,171.23,171.29,16082.0,156.8766,156.9315,156.7027,156.7576,16082.0
2023-08-18 10:40:00,171.27,171.44,171.1,171.36,30380.0,156.7393,156.8949,156.5838,156.8217,30380.0
2023-08-18 10:45:00,171.39,171.55,171.29,171.55,20889.0,156.8492,156.9956,156.7576,156.9956,20889.0
2023-08-18 10:50:00,171.54,171.58,171.25,171.53,18591.0,156.9864,157.023,156.721,156.9773,18591.0
2023-08-18 10:55:00,171.57,171.65,171.33,171.6,30676.0,157.0139,157.0871,156.7943,157.0413,30676.0
2023-08-18 11:00:00,171.6,171.64,171.46,171.59,11545.0,157.0413,157.078,156.9132,157.0322,11545.0
2023-08-18 11:05:00,171.6,171.77,171.43,171.69,18073.0,157.0413,157.1969,156.8858,157.1237,18073.0
2023-08-18 11:10:00,171.71,171.77,171.59,171.75,29611.0,157.142,157.1969,157.0322,157.1786,29611.0
2023-08-18 11:15:00,171.77,171.96,171.71,171.87,17526.0,157.1969,157.3708,157.142,157.2884,17526.0
2023-08-18 11:20:00,171.9,171.98,171.78,171.85,23001.0,157.3159,157.3891,157.2061,157.2701,23001.0
2023-08-18 11:25:00,171.85,172.06,171.85,171.93,19448.0,157.2701,157.4623,157.2701,157.3433,19448.0
2023-08-18 11:30:00,171.95,172.16,171.89,172.05,14238.0,157.3617,157.5538,157.3067,157.4532,14238.0
2023-08-18 11:35:00,172.05,172.15,171.76,171.77,28293.0,157.4532,157.5447,157.1878,157.1969,28293.0
2023-08-18 11:40:00,171.76,171.91,171.63,171.91,11622.0,157.1878,157.325,157.0688,157.325,11622.0
2023-08-18 11:45:00,171.9,171.92,171.68,171.74,20117.0,157.3159,157.3342,157.1146,157.1695,20117.0
2023-08-18 11:50:00,171.7,171.84,171.67,171.75,5706.0,157.1329,157.261,157.1054,157.1786,5706.0
2023-08-18 11:55:00,171.72,171.75,171.49,171.53,9961.0,157.1512,157.1786,156.9407,156.9773,9961.0
2023-08-18 12:00:00,171.56,171.7,171.54,171.69,5475.0,157.0047,157.1329,156.9864,157.1237,5475.0
2023-08-18 12:05:00,171.69,171.76,171.59,171.63,9465.0,157.1237,157.1878,157.0322,157.0688,9465.0
2023-08-18 12:10:00,171.73,171.74,171.54,171.56,4165.0,157.1603,157.1695,156.9864,157.0047,4165.0
2023-08-18 12:15:00,171.51,171.56,171.44,171.47,13799.0,156.959,157.0047,156.8949,156.9224,13799.0
2023-08-18 12:20:00,171.45,171.62,171.45,171.62,11001.0,156.9041,157.0597,156.9041,157.0597,11001.0
2023-08-18 12:25:00,171.58,171.75,171.57,171.65,8721.0,157.023,157.1786,157.0139,157.0871,8721.0
2023-08-18 12:30:00,171.67,171.7,171.57,171.57,6368.0,157.1054,157.1329,157.0139,157.0139,6368.0
2023-08-18 12:35:00,171.57,171.74,171.48,171.69,7818.0,157.0139,157.1695,156.9315,157.1237,7818.0
2023-08-18 12:40:00,171.72,171.8,171.66,171.74,11848.0,157.1512,157.2244,157.0963,157.1695,11848.0
2023-08-18 12:45:00,171.71,171.91,171.71,171.81,6852.0,157.142,157.325,157.142,157.2335,6852.0
2023-08-18 12:50:00,171.85,171.98,171.74,171.96,12246.0,157.2701,157.3891,157.1695,157.3708,12246.0
2023-08-18 12:55:00,171.98,171.98,171.82,171.89,8687.0,157.3891,157.3891,157.2427,157.3067,8687.0
2023-08-18 13:00:00,171.89,171.89,171.4,171.63,39414.0,157.3067,157.3067,156.8583,157.0688,39414.0
2023-08-18 13:05:00,171.61,171.86,171.45,171.45,21000.0,157.0505,157.2793,156.9041,156.9041,21000.0
2023-08-18 13:10:00,171.42,171.79,171.42,171.69,20432.0,156.8766,157.2152,156.8766,157.1237,20432.0
2023-08-18 13:15:00,171.65,171.76,171.38,171.45,23683.0,157.0871,157.1878,156.84,156.9041,23683.0
2023-08-18 13:20:00,171.48,171.59,171.43,171.51,10757.0,156.9315,157.0322,156.8858,156.959,10757.0
2023-08-18 13:25:00,171.53,171.68,171.46,171.52,14832.0,156.9773,157.1146,156.9132,156.9681,14832.0
2023-08-18 13:30:00,171.6,171.69,171.53,171.65,9856.0,157.0413,157.1237,156.9773,157.0871,9856.0
2023-08-18 13:35:00,171.68,171.7,171.54,171.57,5000.0,157.1146,157.1329,156.9864,157.0139,5000.0
2023-08-18 13:40:00,171.54,171.63,171.53,171.62,6010.0,156.9864,157.0688,156.9773,157.0597,6010.0
2023-08-18 13:45:00,171.63,171.67,171.58,171.64,7155.0,157.0688,157.1054,157.023,157.078,7155.0
2023-08-18 13:50:00,171.59,171.61,171.47,171.53,9386.0,157.0322,157.0505,156.9224,156.9773,9386.0
2023-08-18 13:55:00,171.52,171.52,171.44,171.47,8032.0,156.9681,156.9681,156.8949,156.9224,8032.0
2023-08-18 14:00:00,171.49,171.58,171.46,171.56,6534.0,156.9407,157.023,156.9132,157.0047,6534.0
2023-08-18 14:05:00,171.56,171.6,171.43,171.49,10870.0,157.0047,157.0413,156.8858,156.9407,10870.0
2023-08-18 14:10:00,171.47,171.49,171.34,171.45,6196.0,156.9224,156.9407,156.8034,156.9041,6196.0
2023-08-18 14:15:00,171.47,171.49,171.29,171.41,10450.0,156.9224,156.9407,156.7576,156.8675,10450.0
2023-08-18 14:20:00,171.44,171.47,171.29,171.34,18139.0,156.8949,156.9224,156.7576,156.8034,18139.0
2023-08-18 14:25:00,171.31,171.34,171.16,171.24,23296.0,156.776,156.8034,156.6387,156.7119,23296.0
2023-08-18 14:30:00,171.24,171.43,171.2,171.35,8757.0,156.7119,156.8858,156.6753,156.8126,8757.0
2023-08-18 14:35:00,171.34,171.36,171.24,171.27,12176.0,156.8034,156.8217,156.7119,156.7393,12176.0
2023-08-18 14:40:00,171.27,171.42,171.22,171.22,12687.0,156.7393,156.8766,156.6936,156.6936,12687.0
2023-08-18 14:45:00,171.22,171.36,171.19,171.31,12626.0,156.6936,156.8217,156.6661,156.776,12626.0
2023-08-18 14:50:00,171.31,171.32,171.17,171.21,10446.0,156.776,156.7851,156.6478,156.6844,10446.0
2023-08-18 14:55:00,171.22,171.24,171.12,171.15,16996.0,156.6936,156.7119,156.6021,156.6295,16996.0
2023-08-18 15:00:00,171.15,171.17,171.05,171.1,20467.0,156.6295,156.6478,156.538,156.5838,20467.0
2023-08-18 15:05:00,171.12,171.13,171.0,171.02,13781.0,156.6021,156.6112,156.4923,156.5106,13781.0
2023-08-18 15:10:00,171.02,171.02,170.75,170.83,27337.0,156.5106,156.5106,156.2635,156.3367,27337.0
2023-08-18 15:15:00,170.83,170.94,170.81,170.92,17850.0,156.3367,156.4373,156.3184,156.419,17850.0
2023-08-18 15:20:00,170.94,171.08,170.92,171.05,22837.0,156.4373,156.5655,156.419,156.538,22837.0
2023-08-18 15:25:00,171.07,171.25,170.94,171.2,24378.0,156.5563,156.721,156.4373,156.6753,24378.0
2023-08-18 15:30:00,171.2,171.33,171.17,171.28,19774.0,156.6753,156.7943,156.6478,156.7485,19774.0
2023-08-18 15:35:00,171.27,171.31,171.22,171.3,16819.0,156.7393,156.776,156.6936,156.7668,16819.0
2023-08-18 15:40:00,171.3,171.53,171.29,171.52,33663.0,156.7668,156.9773,156.7576,156.9681,33663.0
2023-08-18 15:45:00,171.52,171.86,171.51,171.81,40470.0,156.9681,157.2793,156.959,157.2335,40470.0
2023-08-18 15:50:00,171.85,171.9,171.29,171.35,59015.0,157.2701,157.3159,156.7576,156.8126,59015.0
2023-08-18 15:55:00,171.35,171.44,171.14,171.28,136755.0,156.8126,156.8949,156.6204,156.7485,136755.0
2023-08-21 09:30:00,170.91,171.34,170.59,170.59,56644.0,156.4099,156.8034,156.117,156.117,56644.0
2023-08-21 09:35:00,170.62,171.73,170.61,171.45,18750.0,156.1445,157.1603,156.1353,156.9041,18750.0
2023-08-21 09:40:00,171.51,171.63,170.73,170.8,16985.0,156.959,157.0688,156.2452,156.3092,16985.0
2023-08-21 09:45:00,170.8,171.01,170.54,170.99,21655.0,156.3092,156.5014,156.0713,156.4831,21655.0
2023-08-21 09:50:00,171.0,171.03,170.27,170.52,29284.0,156.4923,156.5197,155.8242,156.053,29284.0
2023-08-21 09:55:00,170.51,170.99,170.51,170.9,10716.0,156.0438,156.4831,156.0438,156.4007,10716.0
2023-08-21 10:00:00,170.86,170.89,170.66,170.79,7193.0,156.3641,156.3916,156.1811,156.3001,7193.0
2023-08-21 10:05:00,170.7,170.79,170.57,170.57,11433.0,156.2177,156.3001,156.0987,156.0987,11433.0
2023-08-21 10:10:00,170.5,170.51,170.03,170.06,9217.0,156.0347,156.0438,155.6045,155.632,9217.0
2023-08-21 10:15:00,170.06,170.13,169.64,169.76,37288.0,155.632,155.6961,155.2476,155.3575,37288.0
2023-08-21 10:20:00,169.71,170.0,169.44,169.45,42834.0,155.3117,155.5771,155.0646,155.0738,42834.0
2023-08-21 10:25:00,169.47,169.56,169.2,169.2,20447.0,155.0921,155.1744,154.845,154.845,20447.0
2023-08-21 10:30:00,169.17,169.32,168.98,169.22,19806.0,154.8175,154.9548,154.6436,154.8633,19806.0
2023-08-21 10:35:00,169.22,169.29,169.01,169.14,16447.0,154.8633,154.9273,154.6711,154.7901,16447.0
2023-08-21 10:40:00,169.11,169.33,169.1,169.19,12252.0,154.7626,154.9639,154.7534,154.8358,12252.0
2023-08-21 10:45:00,169.17,169.28,168.95,169.07,14217.0,154.8175,154.9182,154.6162,154.726,14217.0
2023-08-21 10:50:00,169.08,169.09,168.81,168.81,20119.0,154.7351,154.7443,154.4881,154.4881,20119.0
2023-08-21 10:55:00,168.84,168.99,168.72,168.83,16528.0,154.5155,154.6528,154.4057,154.5064,16528.0
2023-08-21 11:00:00,168.87,168.98,168.78,168.9,8036.0,154.543,154.6436,154.4606,154.5704,8036.0
2023-08-21 11:05:00,168.91,168.97,168.8,168.87,10155.0,154.5796,154.6345,154.4789,154.543,10155.0
2023-08-21 11:10:00,168.87,168.89,168.62,168.62,17917.0,154.543,154.5613,154.3142,154.3142,17917.0
2023-08-21 11:15:00,168.66,168.7,168.58,168.63,16455.0,154.3508,154.3874,154.2776,154.3233,16455.0
2023-08-21 11:20:00,168.65,168.81,168.58,168.6,17658.0,154.3416,154.4881,154.2776,154.2959,17658.0
2023-08-21 11:25:00,168.62,168.62,168.21,168.26,22874.0,154.3142,154.3142,153.939,153.9847,22874.0
2023-08-21 11:30:00,168.23,168.3,168.16,168.16,15164.0,153.9573,154.0213,153.8932,153.8932,15164.0
2023-08-21 11:35:00,168.17,168.22,167.88,167.99,24599.0,153.9024,153.9481,153.637,153.7376,24599.0
2023-08-21 11:40:00,167.97,167.97,167.66,167.71,21716.0,153.7193,153.7193,153.4356,153.4814,21716.0
2023-08-21 11:45:00,167.73,167.92,167.67,167.81,35267.0,153.4997,153.6736,153.4448,153.5729,35267.0
2023-08-21 11:50:00,167.75,167.81,167.64,167.74,15975.0,153.518,153.5729,153.4173,153.5088,15975.0
2023-08-21 11:55:00,167.74,167.84,167.71,167.77,8031.0,153.5088,153.6003,153.4814,153.5363,8031.0
2023-08-21 12:00:00,167.76,167.82,167.67,167.75,17897.0,153.5271,153.582,153.4448,153.518,17897.0
2023-08-21 12:05:00,167.77,167.78,167.53,167.63,17982.0,153.5363,153.5454,153.3166,153.4082,17982.0
2023-08-21 12:10:00,167.63,167.63,167.46,167.62,13817.0,153.4082,153.4082,153.2526,153.399,13817.0
2023-08-21 12:15:00,167.6,167.73,167.6,167.72,13664.0,153.3807,153.4997,153.3807,153.4905,13664.0
2023-08-21 12:20:00,167.71,167.85,167.59,167.85,12486.0,153.4814,153.6095,153.3716,153.6095,12486.0
2023-08-21 12:25:00,167.86,167.86,167.6,167.66,18415.0,153.6187,153.6187,153.3807,153.4356,18415.0
2023-08-21 12:30:00,167.66,167.72,167.62,167.66,10103.0,153.4356,153.4905,153.399,153.4356,10103.0
2023-08-21 12:35:00,167.66,167.71,167.59,167.65,16224.0,153.4356,153.4814,153.3716,153.4265,16224.0
2023-08-21 12:40:00,167.65,167.69,167.42,167.44,12350.0,153.4265,153.4631,153.216,153.2343,12350.0
2023-08-21 12:45:00,167.46,167.5,167.42,167.47,10880.0,153.2526,153.2892,153.216,153.2617,10880.0
2023-08-21 12:50:00,167.48,167.48,167.31,167.31,33295.0,153.2709,153.2709,153.1153,153.1153,33295.0
2023-08-21 12:55:00,167.31,167.6,167.29,167.56,17841.0,153.1153,153.3807,153.097,153.3441,17841.0
2023-08-21 13:00:00,167.56,167.7,167.56,167.67,12796.0,153.3441,153.4722,153.3441,153.4448,12796.0
2023-08-21 13:05:00,167.67,167.75,167.52,167.71,17867.0,153.4448,153.518,153.3075,153.4814,17867.0
2023-08-21 13:10:00,167.71,167.81,167.56,167.64,10207.0,153.4814,153.5729,153.3441,153.4173,10207.0
2023-08-21 13:15:00,167.69,167.73,167.51,167.51,11557.0,153.4631,153.4997,153.2983,153.2983,11557.0
2023-08-21 13:20:00,167.54,167.56,167.33,167.5,20516.0,153.3258,153.3441,153.1336,153.2892,20516.0
2023-08-21 13:25:00,167.49,167.68,167.49,167.57,6740.0,153.28,153.4539,153.28,153.3533,6740.0
2023-08-21 13:30:00,167.59,167.59,167.45,167.45,11262.0,153.3716,153.3716,153.2434,153.2434,11262.0
2023-08-21 13:35:00,167.44,167.61,167.28,167.28,9318.0,153.2343,153.3899,153.0879,153.0879,9318.0
2023-08-21 13:40:00,167.29,167.36,167.27,167.34,9339.0,153.097,153.1611,153.0787,153.1428,9339.0
2023-08-21 13:45:00,167.34,167.34,167.13,167.16,17781.0,153.1428,153.1428,152.9506,152.978,17781.0
2023-08-21 13:50:00,167.15,167.27,167.13,167.21,20555.0,152.9689,153.0787,152.9506,153.0238,20555.0
2023-08-21 13:55:00,167.21,167.3,167.14,167.16,11755.0,153.0238,153.1062,152.9597,152.978,11755.0
2023-08-21 14:00:00,167.2,167.24,167.07,167.21,12467.0,153.0146,153.0513,152.8957,153.0238,12467.0
2023-08-21 14:05:00,167.16,167.41,167.16,167.23,18852.0,152.978,153.2068,152.978,153.0421,18852.0
2023-08-21 14:10:00,167.25,167.5,167.21,167.43,16832.0,153.0604,153.2892,153.0238,153.2251,16832.0
2023-08-21 14:15:00,167.46,167.55,167.42,167.49,10615.0,153.2526,153.335,153.216,153.28,10615.0
2023-08-21 14:20:00,167.5,167.66,167.49,167.6,12139.0,153.2892,153.4356,153.28,153.3807,12139.0
2023-08-21 14:25:00,167.63,167.65,167.46,167.52,31688.0,153.4082,153.4265,153.2526,153.3075,31688.0
2023-08-21 14:30:00,167.53,167.59,167.42,167.5,38495.0,153.3166,153.3716,153.216,153.2892,38495.0
2023-08-21 14:35:00,167.5,167.94,167.5,167.89,31713.0,153.2892,153.6919,153.2892,153.6461,31713.0
2023-08-21 14:40:00,167.9,168.05,167.89,167.97,17722.0,153.6553,153.7925,153.6461,153.7193,17722.0
2023-08-21 14:45:00,167.97,168.08,167.93,167.94,11742.0,153.7193,153.82,153.6827,153.6919,11742.0
2023-08-21 14:50:00,167.96,168.03,167.87,168.02,27701.0,153.7102,153.7742,153.6278,153.7651,27701.0
2023-08-21 14:55:00,168.06,168.1,167.97,168.09,79552.0,153.8017,153.8383,153.7193,153.8291,79552.0
2023-08-21 15:00:00,168.1,168.33,168.08,168.25,40800.0,153.8383,154.0488,153.82,153.9756,40800.0
2023-08-21 15:05:00,168.25,168.3,168.21,168.27,36752.0,153.9756,154.0213,153.939,153.9939,36752.0
2023-08-21 15:10:00,168.27,168.41,168.25,168.39,47420.0,153.9939,154.122,153.9756,154.1037,47420.0
2023-08-21 15:15:00,168.43,168.52,168.4,168.42,72619.0,154.1403,154.2227,154.1128,154.1311,72619.0
2023-08-21 15:20:00,168.43,168.47,168.24,168.24,27558.0,154.1403,154.1769,153.9664,153.9664,27558.0
2023-08-21 15:25:00,168.24,168.28,168.1,168.12,25746.0,153.9664,154.003,153.8383,153.8566,25746.0
2023-08-21 15:30:00,168.1,168.32,168.0,168.32,54714.0,153.8383,154.0396,153.7468,154.0396,54714.0
2023-08-21 15:35:00,168.3,168.6,168.3,168.55,39161.0,154.0213,154.2959,154.0213,154.2501,39161.0
2023-08-21 15:40:00,168.55,168.7,168.5,168.69,32734.0,154.2501,154.3874,154.2044,154.3782,32734.0
2023-08-21 15:45:00,168.7,168.77,168.6,168.61,76341.0,154.3874,154.4514,154.2959,154.305,76341.0
2023-08-21 15:50:00,168.6,168.67,168.4,168.5,117513.0,154.2959,154.3599,154.1128,154.2044,117513.0
2023-08-21 15:55:00,168.5,168.61,168.41,168.53,171049.0,154.2044,154.305,154.122,154.2318,171049.0
2023-08-22 09:30:00,169.0,169.61,168.71,169.61,65812.0,154.6619,155.2202,154.3965,155.2202,65812.0
2023-08-22 09:35:00,169.55,170.36,169.55,169.84,44823.0,155.1653,155.9065,155.1653,155.4307,44823.0
2023-08-22 09:40:00,169.82,169.9,169.38,169.38,22275.0,155.4124,155.4856,155.0097,155.0097,22275.0
2023-08-22 09:45:00,169.38,169.38,168.84,168.97,31061.0,155.0097,155.0097,154.5155,154.6345,31061.0
2023-08-22 09:50:00,169.03,169.38,168.91,169.3,28834.0,154.6894,155.0097,154.5796,154.9365,28834.0
2023-08-22 09:55:00,169.38,169.38,169.09,169.28,11213.0,155.0097,155.0097,154.7443,154.9182,11213.0
2023-08-22 10:00:00,169.24,169.38,169.16,169.3,13293.0,154.8816,155.0097,154.8084,154.9365,13293.0
2023-08-22 10:05:00,169.25,169.26,168.89,168.9,11829.0,154.8907,154.8999,154.5613,154.5704,11829.0
2023-08-22 10:10:00,168.85,168.87,168.53,168.78,91901.0,154.5247,154.543,154.2318,154.4606,91901.0
2023-08-22 10:15:00,168.8,168.81,168.44,168.59,21050.0,154.4789,154.4881,154.1494,154.2867,21050.0
2023-08-22 10:20:00,168.63,168.81,168.38,168.43,47561.0,154.3233,154.4881,154.0945,154.1403,47561.0
2023-08-22 10:25:00,168.47,168.52,168.3,168.45,13783.0,154.1769,154.2227,154.0213,154.1586,13783.0
2023-08-22 10:30:00,168.48,168.52,168.27,168.32,20665.0,154.1861,154.2227,153.9939,154.0396,20665.0
2023-08-22 10:35:00,168.33,168.48,168.3,168.45,9468.0,154.0488,154.1861,154.0213,154.1586,9468.0
2023-08-22 10:40:00,168.42,168.44,168.23,168.43,14209.0,154.1311,154.1494,153.9573,154.1403,14209.0
2023-08-22 10:45:00,168.4,168.67,168.38,168.64,9539.0,154.1128,154.3599,154.0945,154.3325,9539.0
2023-08-22 10:50:00,168.64,168.65,168.46,168.59,8556.0,154.3325,154.3416,154.1677,154.2867,8556.0
2023-08-22 10:55:00,168.58,168.64,168.51,168.53,7951.0,154.2776,154.3325,154.2135,154.2318,7951.0
2023-08-22 11:00:00,168.54,168.57,168.35,168.37,10485.0,154.241,154.2684,154.0671,154.0854,10485.0
2023-08-22 11:05:00,168.35,168.37,168.24,168.34,8281.0,154.0671,154.0854,153.9664,154.0579,8281.0
2023-08-22 11:10:00,168.3,168.62,168.29,168.56,8955.0,154.0213,154.3142,154.0122,154.2593,8955.0
2023-08-22 11:15:00,168.51,168.57,168.45,168.52,5531.0,154.2135,154.2684,154.1586,154.2227,5531.0
2023-08-22 11:20:00,168.52,168.55,168.38,168.42,10175.0,154.2227,154.2501,154.0945,154.1311,10175.0
2023-08-22 11:25:00,168.4,168.67,168.4,168.56,8126.0,154.1128,154.3599,154.1128,154.2593,8126.0
2023-08-22 11:30:00,168.6,168.63,168.29,168.31,18377.0,154.2959,154.3233,154.0122,154.0305,18377.0
2023-08-22 11:35:00,168.32,168.38,168.06,168.07,20031.0,154.0396,154.0945,153.8017,153.8108,20031.0
2023-08-22 11:40:00,168.06,168.14,168.0,168.02,10168.0,153.8017,153.8749,153.7468,153.7651,10168.0
2023-08-22 11:45:00,168.04,168.23,168.04,168.11,5385.0,153.7834,153.9573,153.7834,153.8474,5385.0
2023-08-22 11:50:00,168.09,168.14,168.0,168.05,5537.0,153.8291,153.8749,153.7468,153.7925,5537.0
2023-08-22 11:55:00,168.03,168.08,167.85,167.86,14062.0,153.7742,153.82,153.6095,153.6187,14062.0
2023-08-22 12:00:00,167.78,167.8,167.59,167.63,6308.0,153.5454,153.5637,153.3716,153.4082,6308.0
2023-08-22 12:05:00,167.64,167.65,167.57,167.6,10138.0,153.4173,153.4265,153.3533,153.3807,10138.0
2023-08-22 12:10:00,167.59,167.63,167.36,167.42,10222.0,153.3716,153.4082,153.1611,153.216,10222.0
2023-08-22 12:15:00,167.44,167.67,167.44,167.56,16394.0,153.2343,153.4448,153.2343,153.3441,16394.0
2023-08-22 12:20:00,167.56,167.56,167.38,167.42,6515.0,153.3441,153.3441,153.1794,153.216,6515.0
2023-08-22 12:25:00,167.41,167.49,167.31,167.4,6483.0,153.2068,153.28,153.1153,153.1977,6483.0
2023-08-22 12:30:00,167.36,167.46,167.29,167.32,7493.0,153.1611,153.2526,153.097,153.1245,7493.0
2023-08-22 12:35:00,167.27,167.39,167.23,167.34,6278.0,153.0787,153.1885,153.0421,153.1428,6278.0
2023-08-22 12:40:00,167.34,167.57,167.33,167.53,4400.0,153.1428,153.3533,153.1336,153.3166,4400.0
2023-08-22 12:45:00,167.55,167.61,167.45,167.5,7693.0,153.335,153.3899,153.2434,153.2892,7693.0
2023-08-22 12:50:00,167.53,167.71,167.44,167.65,9161.0,153.3166,153.4814,153.2343,153.4265,9161.0
2023-08-22 12:55:00,167.69,167.77,167.6,167.6,11553.0,153.4631,153.5363,153.3807,153.3807,11553.0
2023-08-22 13:00:00,167.58,167.6,167.14,167.14,13513.0,153.3624,153.3807,152.9597,152.9597,13513.0
2023-08-22 13:05:00,167.17,167.27,167.12,167.17,8103.0,152.9872,153.0787,152.9414,152.9872,8103.0
2023-08-22 13:10:00,167.17,167.19,166.92,167.0,22270.0,152.9872,153.0055,152.7584,152.8316,22270.0
2023-08-22 13:15:00,167.0,167.04,166.93,166.97,12464.0,152.8316,152.8682,152.7676,152.8042,12464.0
2023-08-22 13:20:00,166.96,167.06,166.96,166.98,9744.0,152.795,152.8865,152.795,152.8133,9744.0
2023-08-22 13:25:00,167.01,167.04,166.7,166.79,21439.0,152.8408,152.8682,152.5571,152.6394,21439.0
2023-08-22 13:30:00,166.8,166.94,166.75,166.94,16004.0,152.6486,152.7767,152.6028,152.7767,16004.0
2023-08-22 13:35:00,166.92,166.96,166.73,166.78,16954.0,152.7584,152.795,152.5845,152.6303,16954.0
2023-08-22 13:40:00,166.78,166.89,166.78,166.83,7595.0,152.6303,152.7309,152.6303,152.676,7595.0
2023-08-22 13:45:00,166.84,166.91,166.66,166.78,13063.0,152.6852,152.7492,152.5205,152.6303,13063.0
2023-08-22 13:50:00,166.79,166.92,166.78,166.91,7777.0,152.6394,152.7584,152.6303,152.7492,7777.0
2023-08-22 13:55:00,166.94,167.02,166.91,166.99,6902.0,152.7767,152.8499,152.7492,152.8225,6902.0
2023-08-22 14:00:00,166.98,167.36,166.93,167.27,13661.0,152.8133,153.1611,152.7676,153.0787,13661.0
2023-08-22 14:05:00,167.28,167.34,167.21,167.33,5972.0,153.0879,153.1428,153.0238,153.1336,5972.0
2023-08-22 14:10:00,167.3,167.36,167.14,167.17,6435.0,153.1062,153.1611,152.9597,152.9872,6435.0
2023-08-22 14:15:00,167.16,167.24,167.13,167.15,7697.0,152.978,153.0513,152.9506,152.9689,7697.0
2023-08-22 14:20:00,167.15,167.15,166.84,166.84,15461.0,152.9689,152.9689,152.6852,152.6852,15461.0
2023-08-22 14:25:00,166.87,167.01,166.86,166.98,8869.0,152.7126,152.8408,152.7035,152.8133,8869.0
2023-08-22 14:30:00,166.99,167.08,166.95,167.03,10528.0,152.8225,152.9048,152.7859,152.8591,10528.0
2023-08-22 14:35:00,167.06,167.1,166.99,167.06,13409.0,152.8865,152.9231,152.8225,152.8865,13409.0
2023-08-22 14:40:00,167.07,167.07,166.73,166.76,17594.0,152.8957,152.8957,152.5845,152.612,17594.0
2023-08-22 14:45:00,166.81,166.88,166.65,166.67,8559.0,152.6577,152.7218,152.5113,152.5296,8559.0
2023-08-22 14:50:00,166.67,166.76,166.64,166.75,12527.0,152.5296,152.612,152.5022,152.6028,12527.0
2023-08-22 14:55:00,166.72,166.76,166.4,166.58,31882.0,152.5754,152.612,152.2825,152.4472,31882.0
2023-08-22 15:00:00,166.54,166.68,166.45,166.53,22903.0,152.4106,152.5388,152.3283,152.4015,22903.0
2023-08-22 15:05:00,166.54,166.63,166.41,166.55,27471.0,152.4106,152.493,152.2917,152.4198,27471.0
2023-08-22 15:10:00,166.55,166.74,166.42,166.69,46631.0,152.4198,152.5937,152.3008,152.5479,46631.0
2023-08-22 15:15:00,166.71,166.77,166.54,166.57,25622.0,152.5662,152.6211,152.4106,152.4381,25622.0
2023-08-22 15:20:00,166.58,166.77,166.56,166.7,13241.0,152.4472,152.6211,152.4289,152.5571,13241.0
2023-08-22 15:25:00,166.71,166.81,166.65,166.66,13125.0,152.5662,152.6577,152.5113,152.5205,13125.0
2023-08-22 15:30:00,166.64,166.76,166.54,166.75,28105.0,152.5022,152.612,152.4106,152.6028,28105.0
2023-08-22 15:35:00,166.75,166.78,166.64,166.64,11525.0,152.6028,152.6303,152.5022,152.5022,11525.0
2023-08-22 15:40:00,166.65,166.76,166.61,166.74,15510.0,152.5113,152.612,152.4747,152.5937,15510.0
2023-08-22 15:45:00,166.75,166.75,166.51,166.58,23181.0,152.6028,152.6028,152.3832,152.4472,23181.0
2023-08-22 15:50:00,166.59,166.89,166.53,166.81,70715.0,152.4564,152.7309,152.4015,152.6577,70715.0
2023-08-22 15:55:00,166.83,167.02,166.77,166.87,109733.0,152.676,152.8499,152.6211,152.7126,109733.0
2023-08-23 09:30:00,167.71,168.18,167.34,168.18,60223.0,153.4814,153.9115,153.1428,153.9115,60223.0
2023-08-23 09:35:00,168.19,168.83,168.17,168.78,40170.0,153.9207,154.5064,153.9024,154.4606,40170.0
2023-08-23 09:40:00,168.78,169.16,168.37,168.96,41080.0,154.4606,154.8084,154.0854,154.6253,41080.0
2023-08-23 09:45:00,169.04,169.05,168.64,168.79,48171.0,154.6985,154.7077,154.3325,154.4697,48171.0
2023-08-23 09:50:00,168.8,168.95,168.02,168.29,31059.0,154.4789,154.6162,153.7651,154.0122,31059.0
2023-08-23 09:55:00,168.32,168.52,168.27,168.39,17516.0,154.0396,154.2227,153.9939,154.1037,17516.0
2023-08-23 10:00:00,168.44,168.62,168.35,168.56,17536.0,154.1494,154.3142,154.0671,154.2593,17536.0
2023-08-23 10:05:00,168.58,168.81,168.53,168.74,17839.0,154.2776,154.4881,154.2318,154.424,17839.0
2023-08-23 10:10:00,168.74,168.81,168.37,168.42,18296.0,154.424,154.4881,154.0854,154.1311,18296.0
2023-08-23 10:15:00,168.38,168.51,168.26,168.31,17896.0,154.0945,154.2135,153.9847,154.0305,17896.0
2023-08-23 10:20:00,168.3,168.42,168.25,168.42,14818.0,154.0213,154.1311,153.9756,154.1311,14818.0
2023-08-23 10:25:00,168.42,168.45,168.11,168.24,16598.0,154.1311,154.1586,153.8474,153.9664,16598.0
2023-08-23 10:30:00,168.22,168.27,168.09,168.25,8768.0,153.9481,153.9939,153.8291,153.9756,8768.0
2023-08-23 10:35:00,168.3,168.42,168.1,168.42,10761.0,154.0213,154.1311,153.8383,154.1311,10761.0
2023-08-23 10:40:00,168.42,168.47,168.22,168.47,25426.0,154.1311,154.1769,153.9481,154.1769,25426.0
2023-08-23 10:45:00,168.46,168.66,168.46,168.59,33735.0,154.1677,154.3508,154.1677,154.2867,33735.0
2023-08-23 10:50:00,168.61,168.79,168.61,168.69,11756.0,154.305,154.4697,154.305,154.3782,11756.0
2023-08-23 10:55:00,168.72,168.96,168.68,168.96,7765.0,154.4057,154.6253,154.3691,154.6253,7765.0
2023-08-23 11:00:00,168.94,168.99,168.66,168.71,13771.0,154.607,154.6528,154.3508,154.3965,13771.0
2023-08-23 11:05:00,168.72,168.76,168.54,168.66,12011.0,154.4057,154.4423,154.241,154.3508,12011.0
2023-08-23 11:10:00,168.65,168.72,168.53,168.61,10397.0,154.3416,154.4057,154.2318,154.305,10397.0
2023-08-23 11:15:00,168.6,168.6,168.45,168.48,7993.0,154.2959,154.2959,154.1586,154.1861,7993.0
2023-08-23 11:20:00,168.48,168.62,168.48,168.59,6549.0,154.1861,154.3142,154.1861,154.2867,6549.0
2023-08-23 11:25:00,168.61,168.64,168.46,168.62,18896.0,154.305,154.3325,154.1677,154.3142,18896.0
2023-08-23 11:30:00,168.62,168.68,168.53,168.63,13767.0,154.3142,154.3691,154.2318,154.3233,13767.0
2023-08-23 11:35:00,168.63,168.66,168.36,168.48,14298.0,154.3233,154.3508,154.0762,154.1861,14298.0
2023-08-23 11:40:00,168.48,168.62,168.46,168.54,11303.0,154.1861,154.3142,154.1677,154.241,11303.0
2023-08-23 11:45:00,168.51,168.85,168.51,168.83,17874.0,154.2135,154.5247,154.2135,154.5064,17874.0
2023-08-23 11:50:00,168.81,168.99,168.79,168.88,8996.0,154.4881,154.6528,154.4697,154.5521,8996.0
2023-08-23 11:55:00,168.86,168.89,168.72,168.85,14852.0,154.5338,154.5613,154.4057,154.5247,14852.0
2023-08-23 12:00:00,168.84,168.85,168.52,168.63,13959.0,154.5155,154.5247,154.2227,154.3233,13959.0
2023-08-23 12:05:00,168.64,168.69,168.57,168.62,8202.0,154.3325,154.3782,154.2684,154.3142,8202.0
2023-08-23 12:10:00,168.69,168.81,168.68,168.81,7329.0,154.3782,154.4881,154.3691,154.4881,7329.0
2023-08-23 12:15:00,168.82,168.85,168.65,168.68,8628.0,154.4972,154.5247,154.3416,154.3691,8628.0
2023-08-23 12:20:00,168.66,168.75,168.61,168.7,11473.0,154.3508,154.4331,154.305,154.3874,11473.0
2023-08-23 12:25:00,168.72,168.72,168.6,168.64,5464.0,154.4057,154.4057,154.2959,154.3325,5464.0
2023-08-23 12:30:00,168.62,168.62,168.37,168.41,12111.0,154.3142,154.3142,154.0854,154.122,12111.0
2023-08-23 12:35:00,168.4,168.47,168.38,168.41,5669.0,154.1128,154.1769,154.0945,154.122,5669.0
2023-08-23 12:40:00,168.41,168.5,168.28,168.49,9484.0,154.122,154.2044,154.003,154.1952,9484.0
2023-08-23 12:45:00,168.47,168.48,168.38,168.41,3882.0,154.1769,154.1861,154.0945,154.122,3882.0
2023-08-23 12:50:00,168.39,168.44,168.35,168.41,9591.0,154.1037,154.1494,154.0671,154.122,9591.0
2023-08-23 12:55:00,168.43,168.47,168.28,168.31,5535.0,154.1403,154.1769,154.003,154.0305,5535.0
2023-08-23 13:00:00,168.31,168.34,168.25,168.3,3000.0,154.0305,154.0579,153.9756,154.0213,3000.0
2023-08-23 13:05:00,168.29,168.34,168.05,168.06,8971.0,154.0122,154.0579,153.7925,153.8017,8971.0
2023-08-23 13:10:00,168.05,168.16,168.04,168.16,5933.0,153.7925,153.8932,153.7834,153.8932,5933.0
2023-08-23 13:15:00,168.16,168.26,168.04,168.04,7699.0,153.8932,153.9847,153.7834,153.7834,7699.0
2023-08-23 13:20:00,168.05,168.2,168.03,168.17,5889.0,153.7925,153.9298,153.7742,153.9024,5889.0
2023-08-23 13:25:00,168.19,168.27,168.1,168.12,9168.0,153.9207,153.9939,153.8383,153.8566,9168.0
2023-08-23 13:30:00,168.11,168.33,168.09,168.17,9304.0,153.8474,154.0488,153.8291,153.9024,9304.0
2023-08-23 13:35:00,168.2,168.34,168.19,168.24,5738.0,153.9298,154.0579,153.9207,153.9664,5738.0
2023-08-23 13:40:00,168.25,168.29,168.21,168.27,5444.0,153.9756,154.0122,153.939,153.9939,5444.0
2023-08-23 13:45:00,168.25,168.29,168.17,168.27,5658.0,153.9756,154.0122,153.9024,153.9939,5658.0
2023-08-23 13:50:00,168.28,168.3,168.23,168.25,5202.0,154.003,154.0213,153.9573,153.9756,5202.0
2023-08-23 13:55:00,168.26,168.45,168.25,168.45,8447.0,153.9847,154.1586,153.9756,154.1586,8447.0
2023-08-23 14:00:00,168.45,168.58,168.39,168.52,8524.0,154.1586,154.2776,154.1037,154.2227,8524.0
2023-08-23 14:05:00,168.55,168.62,168.49,168.59,11145.0,154.2501,154.3142,154.1952,154.2867,11145.0
2023-08-23 14:10:00,168.57,168.58,168.49,168.53,7076.0,154.2684,154.2776,154.1952,154.2318,7076.0
2023-08-23 14:15:00,168.52,168.57,168.44,168.46,7490.0,154.2227,154.2684,154.1494,154.1677,7490.0
2023-08-23 14:20:00,168.45,168.48,168.39,168.47,12285.0,154.1586,154.1861,154.1037,154.1769,12285.0
2023-08-23 14:25:00,168.47,168.62,168.47,168.56,13578.0,154.1769,154.3142,154.1769,154.2593,13578.0
2023-08-23 14:30:00,168.55,168.57,168.45,168.48,9355.0,154.2501,154.2684,154.1586,154.1861,9355.0
2023-08-23 14:35:00,168.48,168.48,168.22,168.3,16378.0,154.1861,154.1861,153.9481,154.0213,16378.0
2023-08-23 14:40:00,168.3,168.45,168.3,168.45,5807.0,154.0213,154.1586,154.0213,154.1586,5807.0
2023-08-23 14:45:00,168.42,168.46,168.33,168.35,15373.0,154.1311,154.1677,154.0488,154.0671,15373.0
2023-08-23 14:50:00,168.35,168.42,168.33,168.39,14061.0,154.0671,154.1311,154.0488,154.1037,14061.0
2023-08-23 14:55:00,168.37,168.51,168.37,168.51,12243.0,154.0854,154.2135,154.0854,154.2135,12243.0
2023-08-23 15:00:00,168.5,168.52,168.35,168.45,11442.0,154.2044,154.2227,154.0671,154.1586,11442.0
2023-08-23 15:05:00,168.46,168.48,168.34,168.38,13039.0,154.1677,154.1861,154.0579,154.0945,13039.0
2023-08-23 15:10:00,168.35,168.41,168.33,168.37,9388.0,154.0671,154.122,154.0488,154.0854,9388.0
2023-08-23 15:15:00,168.4,168.52,168.32,168.5,35084.0,154.1128,154.2227,154.0396,154.2044,35084.0
2023-08-23 15:20:00,168.49,168.52,168.43,168.5,13527.0,154.1952,154.2227,154.1403,154.2044,13527.0
2023-08-23 15:25:00,168.5,168.82,168.49,168.82,11972.0,154.2044,154.4972,154.1952,154.4972,11972.0
2023-08-23 15:30:00,168.83,168.85,168.67,168.69,10793.0,154.5064,154.5247,154.3599,154.3782,10793.0
2023-08-23 15:35:00,168.72,168.83,168.68,168.83,11472.0,154.4057,154.5064,154.3691,154.5064,11472.0
2023-08-23 15:40:00,168.86,169.21,168.8,169.21,37113.0,154.5338,154.8541,154.4789,154.8541,37113.0
2023-08-23 15:45:00,169.2,169.32,169.0,169.04,32944.0,154.845,154.9548,154.6619,154.6985,32944.0
2023-08-23 15:50:00,169.05,169.11,168.89,168.96,48716.0,154.7077,154.7626,154.5613,154.6253,48716.0
2023-08-23 15:55:00,168.94,168.95,168.79,168.93,111168.0,154.607,154.6162,154.4697,154.5979,111168.0
2023-08-24 09:30:00,168.03,168.81,167.82,168.31,52276.0,153.7742,154.4881,153.582,154.0305,52276.0
2023-08-24 09:35:00,168.28,168.28,167.37,167.45,26573.0,154.003,154.003,153.1702,153.2434,26573.0
2023-08-24 09:40:00,167.3,167.77,167.0,167.69,36868.0,153.1062,153.5363,152.8316,153.4631,36868.0
2023-08-24 09:45:00,167.68,168.01,167.58,168.01,12030.0,153.4539,153.7559,153.3624,153.7559,12030.0
2023-08-24 09:50:00,168.06,168.63,168.02,168.63,17640.0,153.8017,154.3233,153.7651,154.3233,17640.0
2023-08-24 09:55:00,168.6,168.82,168.43,168.52,27469.0,154.2959,154.4972,154.1403,154.2227,27469.0
2023-08-24 10:00:00,168.53,168.66,168.38,168.48,14827.0,154.2318,154.3508,154.0945,154.1861,14827.0
2023-08-24 10:05:00,168.51,168.51,167.93,168.09,21771.0,154.2135,154.2135,153.6827,153.8291,21771.0
2023-08-24 10:10:00,168.07,168.16,167.84,167.95,27124.0,153.8108,153.8932,153.6003,153.701,27124.0
2023-08-24 10:15:00,167.93,167.96,167.7,167.86,13633.0,153.6827,153.7102,153.4722,153.6187,13633.0
2023-08-24 10:20:00,167.8,167.99,167.7,167.93,16722.0,153.5637,153.7376,153.4722,153.6827,16722.0
2023-08-24 10:25:00,167.94,168.18,167.83,167.98,13731.0,153.6919,153.9115,153.5912,153.7285,13731.0
2023-08-24 10:30:00,167.99,168.01,167.56,167.69,22162.0,153.7376,153.7559,153.3441,153.4631,22162.0
2023-08-24 10:35:00,167.67,167.9,167.65,167.81,9498.0,153.4448,153.6553,153.4265,153.5729,9498.0
2023-08-24 10:40:00,167.86,167.9,167.45,167.52,9650.0,153.6187,153.6553,153.2434,153.3075,9650.0
2023-08-24 10:45:00,167.5,167.71,167.47,167.62,11291.0,153.2892,153.4814,153.2617,153.399,11291.0
2023-08-24 10:50:00,167.65,167.8,167.54,167.8,11579.0,153.4265,153.5637,153.3258,153.5637,11579.0
2023-08-24 10:55:00,167.79,167.85,167.46,167.48,11347.0,153.5546,153.6095,153.2526,153.2709,11347.0
2023-08-24 11:00:00,167.47,167.48,167.31,167.45,11866.0,153.2617,153.2709,153.1153,153.2434,11866.0
2023-08-24 11:05:00,167.44,167.63,167.33,167.62,13886.0,153.2343,153.4082,153.1336,153.399,13886.0
2023-08-24 11:10:00,167.61,167.65,167.53,167.56,11026.0,153.3899,153.4265,153.3166,153.3441,11026.0
2023-08-24 11:15:00,167.52,167.52,167.38,167.5,9842.0,153.3075,153.3075,153.1794,153.2892,9842.0
2023-08-24 11:20:00,167.52,167.68,167.5,167.6,10359.0,153.3075,153.4539,153.2892,153.3807,10359.0
2023-08-24 11:25:00,167.56,167.82,167.55,167.82,11147.0,153.3441,153.582,153.335,153.582,11147.0
2023-08-24 11:30:00,167.8,167.88,167.66,167.78,8799.0,153.5637,153.637,153.4356,153.5454,8799.0
2023-08-24 11:35:00,167.78,168.11,167.71,168.0,18645.0,153.5454,153.8474,153.4814,153.7468,18645.0
2023-08-24 11:40:00,168.09,168.13,168.0,168.08,9930.0,153.8291,153.8657,153.7468,153.82,9930.0
2023-08-24 11:45:00,168.04,168.1,167.82,167.92,14670.0,153.7834,153.8383,153.582,153.6736,14670.0
2023-08-24 11:50:00,167.86,167.9,167.76,167.87,9744.0,153.6187,153.6553,153.5271,153.6278,9744.0
2023-08-24 11:55:00,167.85,167.85,167.58,167.59,10512.0,153.6095,153.6095,153.3624,153.3716,10512.0
2023-08-24 12:00:00,167.59,167.66,167.54,167.65,6400.0,153.3716,153.4356,153.3258,153.4265,6400.0
2023-08-24 12:05:00,167.61,167.95,167.57,167.82,9902.0,153.3899,153.701,153.3533,153.582,9902.0
2023-08-24 12:10:00,167.81,167.93,167.73,167.89,9067.0,153.5729,153.6827,153.4997,153.6461,9067.0
2023-08-24 12:15:00,167.9,168.01,167.74,167.85,8049.0,153.6553,153.7559,153.5088,153.6095,8049.0
2023-08-24 12:20:00,167.85,167.9,167.76,167.77,5503.0,153.6095,153.6553,153.5271,153.5363,5503.0
2023-08-24 12:25:00,167.73,167.89,167.61,167.61,13505.0,153.4997,153.6461,153.3899,153.3899,13505.0
2023-08-24 12:30:00,167.59,167.78,167.59,167.66,7501.0,153.3716,153.5454,153.3716,153.4356,7501.0
2023-08-24 12:35:00,167.63,167.67,167.55,167.62,6039.0,153.4082,153.4448,153.335,153.399,6039.0
2023-08-24 12:40:00,167.61,167.82,167.56,167.75,9959.0,153.3899,153.582,153.3441,153.518,9959.0
2023-08-24 12:45:00,167.75,167.76,167.6,167.65,11823.0,153.518,153.5271,153.3807,153.4265,11823.0
2023-08-24 12:50:00,167.65,167.72,167.53,167.62,10722.0,153.4265,153.4905,153.3166,153.399,10722.0
2023-08-24 12:55:00,167.6,167.62,167.51,167.56,8861.0,153.3807,153.399,153.2983,153.3441,8861.0
2023-08-24 13:00:00,167.54,167.6,167.52,167.56,13955.0,153.3258,153.3807,153.3075,153.3441,13955.0
2023-08-24 13:05:00,167.56,167.63,167.52,167.61,15845.0,153.3441,153.4082,153.3075,153.3899,15845.0
2023-08-24 13:10:00,167.59,167.69,167.45,167.49,16123.0,153.3716,153.4631,153.2434,153.28,16123.0
2023-08-24 13:15:00,167.5,167.58,167.48,167.53,9754.0,153.2892,153.3624,153.2709,153.3166,9754.0
2023-08-24 13:20:00,167.51,167.56,167.47,167.5,8567.0,153.2983,153.3441,153.2617,153.2892,8567.0
2023-08-24 13:25:00,167.5,167.54,167.43,167.45,8415.0,153.2892,153.3258,153.2251,153.2434,8415.0
2023-08-24 13:30:00,167.43,167.58,167.43,167.46,16575.0,153.2251,153.3624,153.2251,153.2526,16575.0
2023-08-24 13:35:00,167.45,167.55,167.43,167.47,15335.0,153.2434,153.335,153.2251,153.2617,15335.0
2023-08-24 13:40:00,167.53,167.64,167.43,167.43,14530.0,153.3166,153.4173,153.2251,153.2251,14530.0
2023-08-24 13:45:00,167.46,167.58,167.46,167.54,6649.0,153.2526,153.3624,153.2526,153.3258,6649.0
2023-08-24 13:50:00,167.53,167.66,167.51,167.62,11317.0,153.3166,153.4356,153.2983,153.399,11317.0
2023-08-24 13:55:00,167.61,167.64,167.51,167.6,7865.0,153.3899,153.4173,153.2983,153.3807,7865.0
2023-08-24 14:00:00,167.64,167.77,167.64,167.65,9034.0,153.4173,153.5363,153.4173,153.4265,9034.0
2023-08-24 14:05:00,167.65,167.73,167.59,167.71,10369.0,153.4265,153.4997,153.3716,153.4814,10369.0
2023-08-24 14:10:00,167.73,167.81,167.64,167.75,11072.0,153.4997,153.5729,153.4173,153.518,11072.0
2023-08-24 14:15:00,167.73,167.77,167.57,167.62,8567.0,153.4997,153.5363,153.3533,153.399,8567.0
2023-08-24 14:20:00,167.61,167.76,167.58,167.76,8477.0,153.3899,153.5271,153.3624,153.5271,8477.0
2023-08-24 14:25:00,167.75,167.8,167.68,167.73,10388.0,153.518,153.5637,153.4539,153.4997,10388.0
2023-08-24 14:30:00,167.72,167.79,167.58,167.61,11318.0,153.4905,153.5546,153.3624,153.3899,11318.0
2023-08-24 14:35:00,167.56,167.57,167.41,167.49,11361.0,153.3441,153.3533,153.2068,153.28,11361.0
2023-08-24 14:40:00,167.47,167.6,167.47,167.57,9761.0,153.2617,153.3807,153.2617,153.3533,9761.0
2023-08-24 14:45:00,167.59,167.69,167.48,167.52,10077.0,153.3716,153.4631,153.2709,153.3075,10077.0
2023-08-24 14:50:00,167.53,167.61,167.52,167.57,11056.0,153.3166,153.3899,153.3075,153.3533,11056.0
2023-08-24 14:55:00,167.54,167.69,167.47,167.59,15211.0,153.3258,153.4631,153.2617,153.3716,15211.0
2023-08-24 15:00:00,167.57,167.62,167.47,167.49,9385.0,153.3533,153.399,153.2617,153.28,9385.0
2023-08-24 15:05:00,167.52,167.64,167.47,167.48,13632.0,153.3075,153.4173,153.2617,153.2709,13632.0
2023-08-24 15:10:00,167.45,167.55,167.41,167.52,13803.0,153.2434,153.335,153.2068,153.3075,13803.0
2023-08-24 15:15:00,167.52,167.53,167.39,167.44,12939.0,153.3075,153.3166,153.1885,153.2343,12939.0
2023-08-24 15:20:00,167.45,167.55,167.4,167.47,12293.0,153.2434,153.335,153.1977,153.2617,12293.0
2023-08-24 15:25:00,167.47,167.56,167.45,167.54,13664.0,153.2617,153.3441,153.2434,153.3258,13664.0
2023-08-24 15:30:00,167.53,167.64,167.48,167.6,21293.0,153.3166,153.4173,153.2709,153.3807,21293.0
2023-08-24 15:35:00,167.61,167.67,167.45,167.47,22397.0,153.3899,153.4448,153.2434,153.2617,22397.0
2023-08-24 15:40:00,167.48,167.52,167.21,167.31,27198.0,153.2709,153.3075,153.0238,153.1153,27198.0
2023-08-24 15:45:00,167.29,167.42,167.13,167.37,39975.0,153.097,153.216,152.9506,153.1702,39975.0
2023-08-24 15:50:00,167.33,167.33,167.1,167.18,69674.0,153.1336,153.1336,152.9231,152.9963,69674.0
2023-08-24 15:55:00,167.18,167.36,166.97,166.97,150503.0,152.9963,153.1611,152.8042,152.8042,150503.0
2023-08-25 09:30:00,167.43,168.6,167.33,168.6,55935.0,153.2251,154.2959,153.1336,154.2959,55935.0
2023-08-25 09:35:00,168.56,168.58,168.14,168.58,14407.0,154.2593,154.2776,153.8749,154.2776,14407.0
2023-08-25 09:40:00,168.67,168.67,168.14,168.29,13081.0,154.3599,154.3599,153.8749,154.0122,13081.0
2023-08-25 09:45:00,168.19,168.37,168.07,168.35,6953.0,153.9207,154.0854,153.8108,154.0671,6953.0
2023-08-25 09:50:00,168.41,168.43,168.01,168.05,9125.0,154.122,154.1403,153.7559,153.7925,9125.0
2023-08-25 09:55:00,168.03,168.39,167.93,168.39,13193.0,153.7742,154.1037,153.6827,154.1037,13193.0
2023-08-25 10:00:00,168.48,168.78,168.32,168.5,13476.0,154.1861,154.4606,154.0396,154.2044,13476.0
2023-08-25 10:05:00,168.38,168.45,168.11,168.21,12932.0,154.0945,154.1586,153.8474,153.939,12932.0
2023-08-25 10:10:00,168.28,168.79,168.25,168.69,9660.0,154.003,154.4697,153.9756,154.3782,9660.0
2023-08-25 10:15:00,168.74,169.05,168.26,168.3,16797.0,154.424,154.7077,153.9847,154.0213,16797.0
2023-08-25 10:20:00,168.29,168.38,167.73,167.73,13991.0,154.0122,154.0945,153.4997,153.4997,13991.0
2023-08-25 10:25:00,167.72,167.88,167.61,167.83,15221.0,153.4905,153.637,153.3899,153.5912,15221.0
2023-08-25 10:30:00,167.8,167.88,167.62,167.76,10472.0,153.5637,153.637,153.399,153.5271,10472.0
2023-08-25 10:35:00,167.75,167.84,167.56,167.74,14979.0,153.518,153.6003,153.3441,153.5088,14979.0
2023-08-25 10:40:00,167.76,167.9,167.43,167.5,56883.0,153.5271,153.6553,153.2251,153.2892,56883.0
2023-08-25 10:45:00,167.49,167.49,167.24,167.32,11466.0,153.28,153.28,153.0513,153.1245,11466.0
2023-08-25 10:50:00,167.36,167.52,167.18,167.3,25990.0,153.1611,153.3075,152.9963,153.1062,25990.0
2023-08-25 10:55:00,167.3,167.31,167.08,167.1,34386.0,153.1062,153.1153,152.9048,152.9231,34386.0
2023-08-25 11:00:00,167.12,167.19,166.85,167.09,14760.0,152.9414,153.0055,152.6943,152.914,14760.0
2023-08-25 11:05:00,167.06,167.45,167.06,167.45,15320.0,152.8865,153.2434,152.8865,153.2434,15320.0
2023-08-25 11:10:00,167.45,167.67,167.31,167.35,12527.0,153.2434,153.4448,153.1153,153.1519,12527.0
2023-08-25 11:15:00,167.34,167.35,167.04,167.13,8365.0,153.1428,153.1519,152.8682,152.9506,8365.0
2023-08-25 11:20:00,167.15,167.28,167.11,167.28,8566.0,152.9689,153.0879,152.9323,153.0879,8566.0
2023-08-25 11:25:00,167.32,167.83,167.32,167.77,7444.0,153.1245,153.5912,153.1245,153.5363,7444.0
2023-08-25 11:30:00,167.71,167.78,167.58,167.72,9679.0,153.4814,153.5454,153.3624,153.4905,9679.0
2023-08-25 11:35:00,167.71,167.95,167.71,167.88,8623.0,153.4814,153.701,153.4814,153.637,8623.0
2023-08-25 11:40:00,167.83,167.88,167.59,167.75,41159.0,153.5912,153.637,153.3716,153.518,41159.0
2023-08-25 11:45:00,167.55,167.72,167.5,167.72,3819.0,153.335,153.4905,153.2892,153.4905,3819.0
2023-08-25 11:50:00,167.67,168.25,167.56,168.2,37453.0,153.4448,153.9756,153.3441,153.9298,37453.0
2023-08-25 11:55:00,168.12,168.22,167.69,168.09,36640.0,153.8566,153.9481,153.4631,153.8291,36640.0
2023-08-25 12:00:00,168.03,168.04,167.65,167.77,20073.0,153.7742,153.7834,153.4265,153.5363,20073.0
2023-08-25 12:05:00,167.9,167.96,167.69,167.89,16355.0,153.6553,153.7102,153.4631,153.6461,16355.0
2023-08-25 12:10:00,167.92,168.18,167.82,168.07,12118.0,153.6736,153.9115,153.582,153.8108,12118.0
2023-08-25 12:15:00,168.07,168.14,167.82,168.04,13712.0,153.8108,153.8749,153.582,153.7834,13712.0
2023-08-25 12:20:00,168.05,168.46,168.04,168.46,15928.0,153.7925,154.1677,153.7834,154.1677,15928.0
2023-08-25 12:25:00,168.46,168.54,168.37,168.51,6490.0,154.1677,154.241,154.0854,154.2135,6490.0
2023-08-25 12:30:00,168.56,168.79,168.49,168.72,29077.0,154.2593,154.4697,154.1952,154.4057,29077.0
2023-08-25 12:35:00,168.75,168.87,168.69,168.71,15179.0,154.4331,154.543,154.3782,154.3965,15179.0
2023-08-25 12:40:00,168.7,168.71,168.49,168.68,7763.0,154.3874,154.3965,154.1952,154.3691,7763.0
2023-08-25 12:45:00,168.65,168.65,168.51,168.54,12704.0,154.3416,154.3416,154.2135,154.241,12704.0
2023-08-25 12:50:00,168.55,168.66,168.28,168.32,10147.0,154.2501,154.3508,154.003,154.0396,10147.0
2023-08-25 12:55:00,168.29,168.42,168.23,168.4,5808.0,154.0122,154.1311,153.9573,154.1128,5808.0
2023-08-25 13:00:00,168.39,168.46,168.3,168.31,10255.0,154.1037,154.1677,154.0213,154.0305,10255.0
2023-08-25 13:05:00,168.22,168.43,168.22,168.27,9363.0,153.9481,154.1403,153.9481,153.9939,9363.0
2023-08-25 13:10:00,168.26,168.31,168.16,168.28,11213.0,153.9847,154.0305,153.8932,154.003,11213.0
2023-08-25 13:15:00,168.32,168.32,167.93,167.94,11170.0,154.0396,154.0396,153.6827,153.6919,11170.0
2023-08-25 13:20:00,167.97,167.99,167.86,167.96,10749.0,153.7193,153.7376,153.6187,153.7102,10749.0
2023-08-25 13:25:00,167.95,168.03,167.9,167.93,8637.0,153.701,153.7742,153.6553,153.6827,8637.0
2023-08-25 13:30:00,167.92,167.96,167.72,167.76,13302.0,153.6736,153.7102,153.4905,153.5271,13302.0
2023-08-25 13:35:00,167.78,167.84,167.69,167.72,8830.0,153.5454,153.6003,153.4631,153.4905,8830.0
2023-08-25 13:40:00,167.72,167.91,167.64,167.9,6196.0,153.4905,153.6644,153.4173,153.6553,6196.0
2023-08-25 13:45:00,167.87,167.87,167.69,167.79,3673.0,153.6278,153.6278,153.4631,153.5546,3673.0
2023-08-25 13:50:00,167.77,168.09,167.77,168.09,7629.0,153.5363,153.8291,153.5363,153.8291,7629.0
2023-08-25 13:55:00,168.13,168.24,168.1,168.24,4441.0,153.8657,153.9664,153.8383,153.9664,4441.0
2023-08-25 14:00:00,168.23,168.36,168.2,168.21,6034.0,153.9573,154.0762,153.9298,153.939,6034.0
2023-08-25 14:05:00,168.25,168.36,168.24,168.3,8082.0,153.9756,154.0762,153.9664,154.0213,8082.0
2023-08-25 14:10:00,168.27,168.47,168.26,168.42,12317.0,153.9939,154.1769,153.9847,154.1311,12317.0
2023-08-25 14:15:00,168.43,168.45,168.21,168.34,9082.0,154.1403,154.1586,153.939,154.0579,9082.0
2023-08-25 14:20:00,168.35,168.57,168.35,168.54,8857.0,154.0671,154.2684,154.0671,154.241,8857.0
2023-08-25 14:25:00,168.56,168.65,168.5,168.63,6468.0,154.2593,154.3416,154.2044,154.3233,6468.0
2023-08-25 14:30:00,168.63,168.77,168.6,168.76,7733.0,154.3233,154.4514,154.2959,154.4423,7733.0
2023-08-25 14:35:00,168.73,168.8,168.6,168.61,7717.0,154.4148,154.4789,154.2959,154.305,7717.0
2023-08-25 14:40:00,168.61,168.68,168.43,168.43,14157.0,154.305,154.3691,154.1403,154.1403,14157.0
2023-08-25 14:45:00,168.42,168.61,168.36,168.55,6669.0,154.1311,154.305,154.0762,154.2501,6669.0
2023-08-25 14:50:00,168.55,168.63,168.52,168.61,8824.0,154.2501,154.3233,154.2227,154.305,8824.0
2023-08-25 14:55:00,168.63,168.71,168.55,168.66,11424.0,154.3233,154.3965,154.2501,154.3508,11424.0
2023-08-25 15:00:00,168.7,168.88,168.7,168.75,8029.0,154.3874,154.5521,154.3874,154.4331,8029.0
2023-08-25 15:05:00,168.72,168.83,168.54,168.77,10913.0,154.4057,154.5064,154.241,154.4514,10913.0
2023-08-25 15:10:00,168.76,168.95,168.76,168.91,32127.0,154.4423,154.6162,154.4423,154.5796,32127.0
2023-08-25 15:15:00,168.89,168.99,168.83,168.87,36196.0,154.5613,154.6528,154.5064,154.543,36196.0
2023-08-25 15:20:00,168.91,169.13,168.9,169.13,10307.0,154.5796,154.7809,154.5704,154.7809,10307.0
2023-08-25 15:25:00,169.16,169.35,169.12,169.19,20007.0,154.8084,154.9822,154.7718,154.8358,20007.0
2023-08-25 15:30:00,169.2,169.25,169.08,169.09,24474.0,154.845,154.8907,154.7351,154.7443,24474.0
2023-08-25 15:35:00,169.06,169.07,168.86,169.02,12396.0,154.7168,154.726,154.5338,154.6802,12396.0
2023-08-25 15:40:00,169.02,169.11,168.96,169.09,12546.0,154.6802,154.7626,154.6253,154.7443,12546.0
2023-08-25 15:45:00,169.06,169.06,168.77,168.96,33264.0,154.7168,154.7168,154.4514,154.6253,33264.0
2023-08-25 15:50:00,168.91,168.97,168.7,168.77,41276.0,154.5796,154.6345,154.3874,154.4514,41276.0
2023-08-25 15:55:00,168.83,169.03,168.83,168.94,115317.0,154.5064,154.6894,154.5064,154.607,115317.0
2023-08-28 09:30:00,169.7,169.91,169.42,169.74,39120.0,155.3025,155.4947,155.0463,155.3392,39120.0
2023-08-28 09:35:00,169.79,170.22,169.79,170.19,17813.0,155.3849,155.7784,155.3849,155.751,17813.0
2023-08-28 09:40:00,170.19,170.27,170.05,170.18,11843.0,155.751,155.8242,155.6229,155.7418,11843.0
2023-08-28 09:45:00,170.22,170.45,170.21,170.26,12508.0,155.7784,155.9889,155.7693,155.815,12508.0
2023-08-28 09:50:00,170.24,170.33,170.15,170.3,9349.0,155.7967,155.8791,155.7144,155.8516,9349.0
2023-08-28 09:55:00,170.3,170.64,170.29,170.54,15217.0,155.8516,156.1628,155.8425,156.0713,15217.0
2023-08-28 10:00:00,170.55,170.6,170.27,170.34,9028.0,156.0804,156.1262,155.8242,155.8882,9028.0
2023-08-28 10:05:00,170.36,170.51,170.26,170.35,20358.0,155.9065,156.0438,155.815,155.8974,20358.0
2023-08-28 10:10:00,170.3,170.41,170.16,170.24,17034.0,155.8516,155.9523,155.7235,155.7967,17034.0
2023-08-28 10:15:00,170.2,170.34,170.2,170.22,7625.0,155.7601,155.8882,155.7601,155.7784,7625.0
2023-08-28 10:20:00,170.29,170.59,170.27,170.58,6333.0,155.8425,156.117,155.8242,156.1079,6333.0
2023-08-28 10:25:00,170.57,170.59,170.4,170.47,6780.0,156.0987,156.117,155.9432,156.0072,6780.0
2023-08-28 10:30:00,170.49,170.61,170.42,170.57,9806.0,156.0255,156.1353,155.9615,156.0987,9806.0
2023-08-28 10:35:00,170.53,170.55,170.42,170.49,6841.0,156.0621,156.0804,155.9615,156.0255,6841.0
2023-08-28 10:40:00,170.47,170.66,170.47,170.59,8361.0,156.0072,156.1811,156.0072,156.117,8361.0
2023-08-28 10:45:00,170.56,170.66,170.47,170.53,9955.0,156.0896,156.1811,156.0072,156.0621,9955.0
2023-08-28 10:50:00,170.54,170.58,170.38,170.39,8568.0,156.0713,156.1079,155.9249,155.934,8568.0
2023-08-28 10:55:00,170.43,170.55,170.28,170.53,22004.0,155.9706,156.0804,155.8333,156.0621,22004.0
2023-08-28 11:00:00,170.59,170.62,170.26,170.26,11362.0,156.117,156.1445,155.815,155.815,11362.0
2023-08-28 11:05:00,170.28,170.36,170.06,170.16,9071.0,155.8333,155.9065,155.632,155.7235,9071.0
2023-08-28 11:10:00,170.09,170.18,170.04,170.18,5433.0,155.6595,155.7418,155.6137,155.7418,5433.0
2023-08-28 11:15:00,170.22,170.23,169.97,170.0,6901.0,155.7784,155.7876,155.5496,155.5771,6901.0
2023-08-28 11:20:00,170.0,170.11,169.95,170.05,7159.0,155.5771,155.6778,155.5313,155.6229,7159.0
2023-08-28 11:25:00,170.0,170.11,169.89,170.0,15089.0,155.5771,155.6778,155.4764,155.5771,15089.0
2023-08-28 11:30:00,169.98,170.14,169.91,169.97,6286.0,155.5588,155.7052,155.4947,155.5496,6286.0
2023-08-28 11:35:00,169.98,170.06,169.93,170.01,10717.0,155.5588,155.632,155.513,155.5862,10717.0
2023-08-28 11:40:00,170.05,170.11,169.85,169.94,7922.0,155.6229,155.6778,155.4398,155.5222,7922.0
2023-08-28 11:45:00,169.95,169.95,169.75,169.95,7499.0,155.5313,155.5313,155.3483,155.5313,7499.0
2023-08-28 11:50:00,169.93,169.98,169.76,169.98,8192.0,155.513,155.5588,155.3575,155.5588,8192.0
2023-08-28 11:55:00,169.96,169.99,169.81,169.81,7074.0,155.5405,155.5679,155.4032,155.4032,7074.0
2023-08-28 12:00:00,169.79,169.81,169.7,169.76,8346.0,155.3849,155.4032,155.3025,155.3575,8346.0
2023-08-28 12:05:00,169.77,169.84,169.67,169.84,8556.0,155.3666,155.4307,155.2751,155.4307,8556.0
2023-08-28 12:10:00,169.82,169.86,169.73,169.81,10056.0,155.4124,155.449,155.33,155.4032,10056.0
2023-08-28 12:15:00,169.79,169.79,169.49,169.5,7179.0,155.3849,155.3849,155.1104,155.1195,7179.0
2023-08-28 12:20:00,169.47,169.55,169.34,169.55,13888.0,155.0921,155.1653,154.9731,155.1653,13888.0
2023-08-28 12:25:00,169.55,169.66,169.47,169.66,14834.0,155.1653,155.2659,155.0921,155.2659,14834.0
2023-08-28 12:30:00,169.67,169.68,169.54,169.55,7352.0,155.2751,155.2842,155.1561,155.1653,7352.0
2023-08-28 12:35:00,169.58,169.58,169.37,169.46,12545.0,155.1927,155.1927,155.0005,155.0829,12545.0
2023-08-28 12:40:00,169.46,169.52,169.34,169.34,9972.0,155.0829,155.1378,154.9731,154.9731,9972.0
2023-08-28 12:45:00,169.36,169.36,169.24,169.27,9891.0,154.9914,154.9914,154.8816,154.909,9891.0
2023-08-28 12:50:00,169.27,169.39,169.26,169.38,10086.0,154.909,155.0188,154.8999,155.0097,10086.0
2023-08-28 12:55:00,169.36,169.43,169.28,169.39,12180.0,154.9914,155.0555,154.9182,155.0188,12180.0
2023-08-28 13:00:00,169.38,169.51,169.37,169.44,8486.0,155.0097,155.1287,155.0005,155.0646,8486.0
2023-08-28 13:05:00,169.42,169.62,169.42,169.55,8885.0,155.0463,155.2293,155.0463,155.1653,8885.0
2023-08-28 13:10:00,169.56,169.58,169.39,169.39,9254.0,155.1744,155.1927,155.0188,155.0188,9254.0
2023-08-28 13:15:00,169.37,169.37,169.22,169.28,8609.0,155.0005,155.0005,154.8633,154.9182,8609.0
2023-08-28 13:20:00,169.3,169.36,169.14,169.14,8377.0,154.9365,154.9914,154.7901,154.7901,8377.0
2023-08-28 13:25:00,169.15,169.15,169.04,169.1,13457.0,154.7992,154.7992,154.6985,154.7534,13457.0
2023-08-28 13:30:00,169.12,169.18,168.96,168.99,13907.0,154.7718,154.8267,154.6253,154.6528,13907.0
2023-08-28 13:35:00,168.99,169.06,168.91,168.95,13027.0,154.6528,154.7168,154.5796,154.6162,13027.0
2023-08-28 13:40:00,168.94,168.97,168.77,168.8,11077.0,154.607,154.6345,154.4514,154.4789,11077.0
2023-08-28 13:45:00,168.8,168.87,168.57,168.69,32056.0,154.4789,154.543,154.2684,154.3782,32056.0
2023-08-28 13:50:00,168.67,168.67,168.44,168.49,13331.0,154.3599,154.3599,154.1494,154.1952,13331.0
2023-08-28 13:55:00,168.43,168.43,168.21,168.23,13411.0,154.1403,154.1403,153.939,153.9573,13411.0
2023-08-28 14:00:00,168.21,168.23,168.14,168.14,11083.0,153.939,153.9573,153.8749,153.8749,11083.0
2023-08-28 14:05:00,168.21,168.25,168.1,168.25,11366.0,153.939,153.9756,153.8383,153.9756,11366.0
2023-08-28 14:10:00,168.24,168.25,168.1,168.16,8647.0,153.9664,153.9756,153.8383,153.8932,8647.0
2023-08-28 14:15:00,168.16,168.22,168.08,168.08,7930.0,153.8932,153.9481,153.82,153.82,7930.0
2023-08-28 14:20:00,168.1,168.21,168.1,168.12,15728.0,153.8383,153.939,153.8383,153.8566,15728.0
2023-08-28 14:25:00,168.11,168.16,168.0,168.02,24225.0,153.8474,153.8932,153.7468,153.7651,24225.0
2023-08-28 14:30:00,168.0,168.09,167.96,168.03,22012.0,153.7468,153.8291,153.7102,153.7742,22012.0
2023-08-28 14:35:00,168.04,168.22,168.03,168.07,11185.0,153.7834,153.9481,153.7742,153.8108,11185.0
2023-08-28 14:40:00,168.06,168.25,168.05,168.25,14506.0,153.8017,153.9756,153.7925,153.9756,14506.0
2023-08-28 14:45:00,168.23,168.27,168.17,168.2,9673.0,153.9573,153.9939,153.9024,153.9298,9673.0
2023-08-28 14:50:00,168.21,168.32,168.21,168.29,9737.0,153.939,154.0396,153.939,154.0122,9737.0
2023-08-28 14:55:00,168.3,168.38,168.2,168.29,11876.0,154.0213,154.0945,153.9298,154.0122,11876.0
2023-08-28 15:00:00,168.31,168.44,168.3,168.43,8603.0,154.0305,154.1494,154.0213,154.1403,8603.0
2023-08-28 15:05:00,168.44,168.57,168.36,168.57,13893.0,154.1494,154.2684,154.0762,154.2684,13893.0
2023-08-28 15:10:00,168.57,168.6,168.49,168.59,21431.0,154.2684,154.2959,154.1952,154.2867,21431.0
2023-08-28 15:15:00,168.57,168.7,168.54,168.66,12325.0,154.2684,154.3874,154.241,154.3508,12325.0
2023-08-28 15:20:00,168.68,168.7,168.43,168.48,18196.0,154.3691,154.3874,154.1403,154.1861,18196.0
2023-08-28 15:25:00,168.49,168.59,168.33,168.52,16189.0,154.1952,154.2867,154.0488,154.2227,16189.0
2023-08-28 15:30:00,168.5,168.67,168.5,168.61,22108.0,154.2044,154.3599,154.2044,154.305,22108.0
2023-08-28 15:35:00,168.62,168.73,168.59,168.63,26062.0,154.3142,154.4148,154.2867,154.3233,26062.0
2023-08-28 15:40:00,168.63,168.78,168.52,168.75,20192.0,154.3233,154.4606,154.2227,154.4331,20192.0
2023-08-28 15:45:00,168.75,169.14,168.73,168.87,37917.0,154.4331,154.7901,154.4148,154.543,37917.0
2023-08-28 15:50:00,168.88,168.92,168.72,168.88,57674.0,154.5521,154.5887,154.4057,154.5521,57674.0
2023-08-28 15:55:00,168.87,168.93,168.79,168.84,107412.0,154.543,154.5979,154.4697,154.5155,107412.0
2023-08-29 09:30:00,169.34,169.85,169.0,169.85,59833.0,154.9731,155.4398,154.6619,155.4398,59833.0
2023-08-29 09:35:00,169.85,169.9,169.49,169.89,22057.0,155.4398,155.4856,155.1104,155.4764,22057.0
2023-08-29 09:40:00,169.86,169.94,169.58,169.65,27917.0,155.449,155.5222,155.1927,155.2568,27917.0
2023-08-29 09:45:00,169.7,169.88,169.69,169.88,10305.0,155.3025,155.4673,155.2934,155.4673,10305.0
2023-08-29 09:50:00,169.85,169.88,169.59,169.62,22583.0,155.4398,155.4673,155.2019,155.2293,22583.0
2023-08-29 09:55:00,169.67,169.71,169.51,169.55,16617.0,155.2751,155.3117,155.1287,155.1653,16617.0
2023-08-29 10:00:00,169.49,169.75,169.49,169.71,28215.0,155.1104,155.3483,155.1104,155.3117,28215.0
2023-08-29 10:05:00,169.76,169.92,169.64,169.85,12700.0,155.3575,155.5039,155.2476,155.4398,12700.0
2023-08-29 10:10:00,169.8,169.83,169.61,169.8,24655.0,155.3941,155.4215,155.2202,155.3941,24655.0
2023-08-29 10:15:00,169.82,170.22,169.8,170.17,38995.0,155.4124,155.7784,155.3941,155.7327,38995.0
2023-08-29 10:20:00,170.16,170.43,169.95,170.32,33688.0,155.7235,155.9706,155.5313,155.8699,33688.0
2023-08-29 10:25:00,170.31,170.41,170.23,170.23,14233.0,155.8608,155.9523,155.7876,155.7876,14233.0
2023-08-29 10:30:00,170.25,170.79,170.25,170.79,18712.0,155.8059,156.3001,155.8059,156.3001,18712.0
2023-08-29 10:35:00,170.75,170.84,170.38,170.39,19751.0,156.2635,156.3458,155.9249,155.934,19751.0
2023-08-29 10:40:00,170.37,170.59,170.32,170.56,10566.0,155.9157,156.117,155.8699,156.0896,10566.0
2023-08-29 10:45:00,170.52,170.52,170.35,170.48,10420.0,156.053,156.053,155.8974,156.0164,10420.0
2023-08-29 10:50:00,170.46,170.58,170.44,170.47,12019.0,155.9981,156.1079,155.9798,156.0072,12019.0
2023-08-29 10:55:00,170.42,170.42,170.33,170.34,9063.0,155.9615,155.9615,155.8791,155.8882,9063.0
2023-08-29 11:00:00,170.37,170.51,170.18,170.5,10038.0,155.9157,156.0438,155.7418,156.0347,10038.0
2023-08-29 11:05:00,170.51,170.96,170.49,170.95,14898.0,156.0438,156.4556,156.0255,156.4465,14898.0
2023-08-29 11:10:00,170.95,170.97,170.7,170.73,25403.0,156.4465,156.4648,156.2177,156.2452,25403.0
2023-08-29 11:15:00,170.75,170.89,170.67,170.71,10537.0,156.2635,156.3916,156.1902,156.2269,10537.0
2023-08-29 11:20:00,170.76,170.85,170.64,170.71,16288.0,156.2726,156.355,156.1628,156.2269,16288.0
2023-08-29 11:25:00,170.71,170.91,170.56,170.8,28365.0,156.2269,156.4099,156.0896,156.3092,28365.0
2023-08-29 11:30:00,170.82,171.28,170.82,171.09,67596.0,156.3275,156.7485,156.3275,156.5746,67596.0
2023-08-29 11:35:00,171.13,171.36,171.07,171.35,11746.0,156.6112,156.8217,156.5563,156.8126,11746.0
2023-08-29 11:40:00,171.4,171.4,171.26,171.28,6687.0,156.8583,156.8583,156.7302,156.7485,6687.0
2023-08-29 11:45:00,171.28,171.3,171.07,171.14,8947.0,156.7485,156.7668,156.5563,156.6204,8947.0
2023-08-29 11:50:00,171.09,171.32,171.01,171.3,33163.0,156.5746,156.7851,156.5014,156.7668,33163.0
2023-08-29 11:55:00,171.31,171.35,170.9,171.0,13397.0,156.776,156.8126,156.4007,156.4923,13397.0
2023-08-29 12:00:00,170.97,171.06,170.85,171.06,9114.0,156.4648,156.5472,156.355,156.5472,9114.0
2023-08-29 12:05:00,171.02,171.27,171.02,171.25,6659.0,156.5106,156.7393,156.5106,156.721,6659.0
2023-08-29 12:10:00,171.22,171.23,171.09,171.15,7127.0,156.6936,156.7027,156.5746,156.6295,7127.0
2023-08-29 12:15:00,171.16,171.19,171.0,171.04,13165.0,156.6387,156.6661,156.4923,156.5289,13165.0
2023-08-29 12:20:00,171.06,171.08,170.97,170.99,12920.0,156.5472,156.5655,156.4648,156.4831,12920.0
2023-08-29 12:25:00,170.97,171.2,170.96,171.03,18224.0,156.4648,156.6753,156.4556,156.5197,18224.0
2023-08-29 12:30:00,171.01,171.05,170.86,170.89,9965.0,156.5014,156.538,156.3641,156.3916,9965.0
2023-08-29 12:35:00,170.91,171.01,170.85,170.95,12823.0,156.4099,156.5014,156.355,156.4465,12823.0
2023-08-29 12:40:00,170.96,171.01,170.84,171.0,8136.0,156.4556,156.5014,156.3458,156.4923,8136.0
2023-08-29 12:45:00,171.01,171.01,170.78,170.78,9606.0,156.5014,156.5014,156.2909,156.2909,9606.0
2023-08-29 12:50:00,170.8,170.99,170.8,170.99,7584.0,156.3092,156.4831,156.3092,156.4831,7584.0
2023-08-29 12:55:00,171.0,171.04,170.89,171.01,14933.0,156.4923,156.5289,156.3916,156.5014,14933.0
2023-08-29 13:00:00,171.03,171.03,170.88,171.0,12809.0,156.5197,156.5197,156.3824,156.4923,12809.0
2023-08-29 13:05:00,171.01,171.23,170.95,171.23,11088.0,156.5014,156.7027,156.4465,156.7027,11088.0
2023-08-29 13:10:00,171.24,171.31,171.1,171.31,6309.0,156.7119,156.776,156.5838,156.776,6309.0
2023-08-29 13:15:00,171.31,171.34,171.21,171.23,9930.0,156.776,156.8034,156.6844,156.7027,9930.0
2023-08-29 13:20:00,171.24,171.47,171.21,171.44,13555.0,156.7119,156.9224,156.6844,156.8949,13555.0
2023-08-29 13:25:00,171.47,171.55,171.41,171.55,11657.0,156.9224,156.9956,156.8675,156.9956,11657.0
2023-08-29 13:30:00,171.53,171.56,171.43,171.43,13974.0,156.9773,157.0047,156.8858,156.8858,13974.0
2023-08-29 13:35:00,171.43,171.74,171.43,171.72,18377.0,156.8858,157.1695,156.8858,157.1512,18377.0
2023-08-29 13:40:00,171.71,171.84,171.7,171.75,11356.0,157.142,157.261,157.1329,157.1786,11356.0
2023-08-29 13:45:00,171.77,171.84,171.65,171.69,12366.0,157.1969,157.261,157.0871,157.1237,12366.0
2023-08-29 13:50:00,171.67,171.91,171.63,171.81,36217.0,157.1054,157.325,157.0688,157.2335,36217.0
2023-08-29 13:55:00,171.78,171.79,171.55,171.68,30869.0,157.2061,157.2152,156.9956,157.1146,30869.0
2023-08-29 14:00:00,171.72,171.79,171.63,171.67,16476.0,157.1512,157.2152,157.0688,157.1054,16476.0
2023-08-29 14:05:00,171.68,171.75,171.44,171.47,32329.0,157.1146,157.1786,156.8949,156.9224,32329.0
2023-08-29 14:10:00,171.47,171.48,171.24,171.3,29758.0,156.9224,156.9315,156.7119,156.7668,29758.0
2023-08-29 14:15:00,171.28,171.42,171.14,171.42,18700.0,156.7485,156.8766,156.6204,156.8766,18700.0
2023-08-29 14:20:00,171.42,171.43,171.27,171.3,28812.0,156.8766,156.8858,156.7393,156.7668,28812.0
2023-08-29 14:25:00,171.3,171.42,171.15,171.26,28360.0,156.7668,156.8766,156.6295,156.7302,28360.0
2023-08-29 14:30:00,171.28,171.42,171.21,171.29,26305.0,156.7485,156.8766,156.6844,156.7576,26305.0
2023-08-29 14:35:00,171.28,171.56,171.28,171.42,18996.0,156.7485,157.0047,156.7485,156.8766,18996.0
2023-08-29 14:40:00,171.47,171.64,171.41,171.6,11465.0,156.9224,157.078,156.8675,157.0413,11465.0
2023-08-29 14:45:00,171.59,171.75,171.57,171.75,13610.0,157.0322,157.1786,157.0139,157.1786,13610.0
2023-08-29 14:50:00,171.73,171.79,171.56,171.65,14530.0,157.1603,157.2152,157.0047,157.0871,14530.0
2023-08-29 14:55:00,171.63,171.67,171.47,171.53,14640.0,157.0688,157.1054,156.9224,156.9773,14640.0
2023-08-29 15:00:00,171.52,171.54,171.39,171.51,26616.0,156.9681,156.9864,156.8492,156.959,26616.0
2023-08-29 15:05:00,171.52,171.58,171.37,171.41,15700.0,156.9681,157.023,156.8309,156.8675,15700.0
2023-08-29 15:10:00,171.43,171.47,171.25,171.4,14140.0,156.8858,156.9224,156.721,156.8583,14140.0
2023-08-29 15:15:00,171.38,171.47,171.3,171.46,26959.0,156.84,156.9224,156.7668,156.9132,26959.0
2023-08-29 15:20:00,171.47,171.56,171.38,171.56,11613.0,156.9224,157.0047,156.84,157.0047,11613.0
2023-08-29 15:25:00,171.57,171.67,171.56,171.61,19293.0,157.0139,157.1054,157.0047,157.0505,19293.0
2023-08-29 15:30:00,171.63,171.71,171.52,171.62,18226.0,157.0688,157.142,156.9681,157.0597,18226.0
2023-08-29 15:35:00,171.59,171.68,171.57,171.63,18312.0,157.0322,157.1146,157.0139,157.0688,18312.0
2023-08-29 15:40:00,171.63,171.85,171.61,171.82,23426.0,157.0688,157.2701,157.0505,157.2427,23426.0
2023-08-29 15:45:00,171.81,171.93,171.77,171.8,37174.0,157.2335,157.3433,157.1969,157.2244,37174.0
2023-08-29 15:50:00,171.84,171.91,171.62,171.66,82434.0,157.261,157.325,157.0597,157.0963,82434.0
2023-08-29 15:55:00,171.68,171.85,171.54,171.84,177048.0,157.1146,157.2701,156.9864,157.261,177048.0
2023-08-30 09:30:00,172.05,172.61,172.05,172.32,47039.0,157.4532,157.9657,157.4532,157.7003,47039.0
2023-08-30 09:35:00,172.46,172.56,172.16,172.25,11225.0,157.8284,157.9199,157.5538,157.6362,11225.0
2023-08-30 09:40:00,172.36,172.42,172.16,172.16,14601.0,157.7369,157.7918,157.5538,157.5538,14601.0
2023-08-30 09:45:00,172.15,172.54,172.13,172.5,18069.0,157.5447,157.9016,157.5264,157.865,18069.0
2023-08-30 09:50:00,172.49,172.67,172.27,172.62,15632.0,157.8558,158.0206,157.6545,157.9748,15632.0
2023-08-30 09:55:00,172.63,172.76,172.59,172.73,6994.0,157.984,158.1029,157.9474,158.0755,6994.0
2023-08-30 10:00:00,172.69,172.72,172.45,172.47,5847.0,158.0389,158.0663,157.8192,157.8375,5847.0
2023-08-30 10:05:00,172.43,172.46,172.15,172.15,8481.0,157.8009,157.8284,157.5447,157.5447,8481.0
2023-08-30 10:10:00,172.13,172.23,172.07,172.08,8889.0,157.5264,157.6179,157.4715,157.4806,8889.0
2023-08-30 10:15:00,172.05,172.09,171.68,171.7,9739.0,157.4532,157.4898,157.1146,157.1329,9739.0
2023-08-30 10:20:00,171.69,171.69,171.39,171.44,14828.0,157.1237,157.1237,156.8492,156.8949,14828.0
2023-08-30 10:25:00,171.44,171.44,170.99,171.12,38874.0,156.8949,156.8949,156.4831,156.6021,38874.0
2023-08-30 10:30:00,171.12,171.42,171.1,171.42,9651.0,156.6021,156.8766,156.5838,156.8766,9651.0
2023-08-30 10:35:00,171.42,171.46,171.06,171.36,15101.0,156.8766,156.9132,156.5472,156.8217,15101.0
2023-08-30 10:40:00,171.31,171.4,171.16,171.32,11771.0,156.776,156.8583,156.6387,156.7851,11771.0
2023-08-30 10:45:00,171.32,171.36,171.09,171.09,15250.0,156.7851,156.8217,156.5746,156.5746,15250.0
2023-08-30 10:50:00,171.09,171.2,170.99,171.18,21323.0,156.5746,156.6753,156.4831,156.657,21323.0
2023-08-30 10:55:00,171.16,171.28,171.05,171.27,13075.0,156.6387,156.7485,156.538,156.7393,13075.0
2023-08-30 11:00:00,171.27,171.3,171.13,171.26,9964.0,156.7393,156.7668,156.6112,156.7302,9964.0
2023-08-30 11:05:00,171.27,171.48,171.27,171.33,5794.0,156.7393,156.9315,156.7393,156.7943,5794.0
2023-08-30 11:10:00,171.34,171.39,171.24,171.28,5983.0,156.8034,156.8492,156.7119,156.7485,5983.0
2023-08-30 11:15:00,171.25,171.29,171.12,171.2,8152.0,156.721,156.7576,156.6021,156.6753,8152.0
2023-08-30 11:20:00,171.2,171.22,171.06,171.1,7210.0,156.6753,156.6936,156.5472,156.5838,7210.0
2023-08-30 11:25:00,171.13,171.38,171.07,171.38,9946.0,156.6112,156.84,156.5563,156.84,9946.0
2023-08-30 11:30:00,171.35,171.41,171.24,171.35,10072.0,156.8126,156.8675,156.7119,156.8126,10072.0
2023-08-30 11:35:00,171.36,171.45,171.27,171.3,411056.0,156.8217,156.9041,156.7393,156.7668,411056.0
2023-08-30 11:40:00,171.28,171.68,171.26,171.57,13650.0,156.7485,157.1146,156.7302,157.0139,13650.0
2023-08-30 11:45:00,171.6,171.72,171.59,171.59,4561.0,157.0413,157.1512,157.0322,157.0322,4561.0
2023-08-30 11:50:00,171.56,171.73,171.55,171.63,7895.0,157.0047,157.1603,156.9956,157.0688,7895.0
2023-08-30 11:55:00,171.63,171.9,171.35,171.77,139289.0,157.0688,157.3159,156.8126,157.1969,139289.0
2023-08-30 12:00:00,171.84,171.9,171.8,171.9,9537.0,157.261,157.3159,157.2244,157.3159,9537.0
2023-08-30 12:05:00,171.91,171.96,171.82,171.9,10614.0,157.325,157.3708,157.2427,157.3159,10614.0
2023-08-30 12:10:00,171.89,172.04,171.82,172.0,11268.0,157.3067,157.444,157.2427,157.4074,11268.0
2023-08-30 12:15:00,171.98,172.07,171.87,172.0,9865.0,157.3891,157.4715,157.2884,157.4074,9865.0
2023-08-30 12:20:00,171.98,172.07,171.92,171.95,21978.0,157.3891,157.4715,157.3342,157.3617,21978.0
2023-08-30 12:25:00,171.93,171.98,171.89,171.94,4974.0,157.3433,157.3891,157.3067,157.3525,4974.0
2023-08-30 12:30:00,172.0,172.06,171.95,172.01,8815.0,157.4074,157.4623,157.3617,157.4166,8815.0
2023-08-30 12:35:00,172.03,172.03,171.86,171.89,4718.0,157.4349,157.4349,157.2793,157.3067,4718.0
2023-08-30 12:40:00,171.9,171.98,171.86,171.97,16969.0,157.3159,157.3891,157.2793,157.38,16969.0
2023-08-30 12:45:00,171.98,172.09,171.98,172.05,8130.0,157.3891,157.4898,157.3891,157.4532,8130.0
2023-08-30 12:50:00,172.03,172.03,171.94,171.95,8988.0,157.4349,157.4349,157.3525,157.3617,8988.0
2023-08-30 12:55:00,171.95,171.95,171.81,171.91,7925.0,157.3617,157.3617,157.2335,157.325,7925.0
2023-08-30 13:00:00,171.92,171.92,171.8,171.91,6353.0,157.3342,157.3342,157.2244,157.325,6353.0
2023-08-30 13:05:00,171.91,172.09,171.91,171.95,3828.0,157.325,157.4898,157.325,157.3617,3828.0
2023-08-30 13:10:00,172.01,172.05,172.01,172.05,2283.0,157.4166,157.4532,157.4166,157.4532,2283.0
2023-08-30 13:15:00,172.05,172.08,171.95,172.05,6852.0,157.4532,157.4806,157.3617,157.4532,6852.0
2023-08-30 13:20:00,172.06,172.06,171.9,171.94,27860.0,157.4623,157.4623,157.3159,157.3525,27860.0
2023-08-30 13:25:00,171.91,171.99,171.89,171.92,4623.0,157.325,157.3983,157.3067,157.3342,4623.0
2023-08-30 13:30:00,171.9,172.06,171.9,172.02,5698.0,157.3159,157.4623,157.3159,157.4257,5698.0
2023-08-30 13:35:00,172.0,172.0,171.87,171.93,10041.0,157.4074,157.4074,157.2884,157.3433,10041.0
2023-08-30 13:40:00,171.92,172.18,171.91,172.1,13045.0,157.3342,157.5721,157.325,157.4989,13045.0
2023-08-30 13:45:00,172.12,172.17,171.89,172.01,10798.0,157.5172,157.563,157.3067,157.4166,10798.0
2023-08-30 13:50:00,172.0,172.04,171.93,172.01,4278.0,157.4074,157.444,157.3433,157.4166,4278.0
2023-08-30 13:55:00,172.05,172.11,171.95,172.11,5179.0,157.4532,157.5081,157.3617,157.5081,5179.0
2023-08-30 14:00:00,172.13,172.16,171.87,171.94,8314.0,157.5264,157.5538,157.2884,157.3525,8314.0
2023-08-30 14:05:00,171.92,171.93,171.86,171.92,13519.0,157.3342,157.3433,157.2793,157.3342,13519.0
2023-08-30 14:10:00,171.91,172.03,171.83,172.02,7465.0,157.325,157.4349,157.2518,157.4257,7465.0
2023-08-30 14:15:00,172.09,172.09,171.86,172.04,33645.0,157.4898,157.4898,157.2793,157.444,33645.0
2023-08-30 14:20:00,172.06,172.08,171.87,171.89,19243.0,157.4623,157.4806,157.2884,157.3067,19243.0
2023-08-30 14:25:00,171.9,171.91,171.78,171.79,11506.0,157.3159,157.325,157.2061,157.2152,11506.0
2023-08-30 14:30:00,171.77,171.95,171.77,171.92,26694.0,157.1969,157.3617,157.1969,157.3342,26694.0
2023-08-30 14:35:00,171.94,172.0,171.85,171.99,6138.0,157.3525,157.4074,157.2701,157.3983,6138.0
2023-08-30 14:40:00,172.01,172.02,171.78,171.82,30721.0,157.4166,157.4257,157.2061,157.2427,30721.0
2023-08-30 14:45:00,171.82,172.19,171.81,172.11,17547.0,157.2427,157.5813,157.2335,157.5081,17547.0
2023-08-30 14:50:00,172.12,172.23,172.08,172.13,17824.0,157.5172,157.6179,157.4806,157.5264,17824.0
2023-08-30 14:55:00,172.1,172.19,172.0,172.05,146420.0,157.4989,157.5813,157.4074,157.4532,146420.0
2023-08-30 15:00:00,172.05,172.22,171.97,172.22,22275.0,157.4532,157.6087,157.38,157.6087,22275.0
2023-08-30 15:05:00,172.15,172.35,172.14,172.33,12563.0,157.5447,157.7277,157.5355,157.7094,12563.0
2023-08-30 15:10:00,172.33,172.36,172.25,172.3,9422.0,157.7094,157.7369,157.6362,157.682,9422.0
2023-08-30 15:15:00,172.32,172.32,172.14,172.14,10471.0,157.7003,157.7003,157.5355,157.5355,10471.0
2023-08-30 15:20:00,172.16,172.17,172.05,172.13,9713.0,157.5538,157.563,157.4532,157.5264,9713.0
2023-08-30 15:25:00,172.09,172.2,172.02,172.11,10889.0,157.4898,157.5904,157.4257,157.5081,10889.0
2023-08-30 15:30:00,172.1,172.19,172.06,172.13,11550.0,157.4989,157.5813,157.4623,157.5264,11550.0
2023-08-30 15:35:00,172.13,172.24,172.11,172.18,12752.0,157.5264,157.627,157.5081,157.5721,12752.0
2023-08-30 15:40:00,172.17,172.21,172.09,172.14,12991.0,157.563,157.5996,157.4898,157.5355,12991.0
2023-08-30 15:45:00,172.15,172.18,172.05,172.16,29568.0,157.5447,157.5721,157.4532,157.5538,29568.0
2023-08-30 15:50:00,172.12,172.13,171.97,172.06,43636.0,157.5172,157.5264,157.38,157.4623,43636.0
2023-08-30 15:55:00,172.06,172.18,171.93,172.05,100340.0,157.4623,157.5721,157.3433,157.4532,100340.0
2023-08-31 09:30:00,172.22,172.69,171.77,172.26,96589.0,157.6087,158.0389,157.1969,157.6454,96589.0
2023-08-31 09:35:00,172.34,172.52,171.77,171.77,33863.0,157.7186,157.8833,157.1969,157.1969,33863.0
2023-08-31 09:40:00,171.82,172.19,171.76,172.14,25655.0,157.2427,157.5813,157.1878,157.5355,25655.0
2023-08-31 09:45:00,172.11,172.17,171.69,171.99,11550.0,157.5081,157.563,157.1237,157.3983,11550.0
2023-08-31 09:50:00,172.0,172.38,172.0,172.27,16414.0,157.4074,157.7552,157.4074,157.6545,16414.0
2023-08-31 09:55:00,172.23,172.31,172.08,172.09,11582.0,157.6179,157.6911,157.4806,157.4898,11582.0
2023-08-31 10:00:00,172.06,172.09,171.8,171.83,11885.0,157.4623,157.4898,157.2244,157.2518,11885.0
2023-08-31 10:05:00,171.84,171.95,171.75,171.78,10939.0,157.261,157.3617,157.1786,157.2061,10939.0
2023-08-31 10:10:00,171.8,171.88,171.51,171.83,14743.0,157.2244,157.2976,156.959,157.2518,14743.0
2023-08-31 10:15:00,171.81,171.98,171.66,171.97,17893.0,157.2335,157.3891,157.0963,157.38,17893.0
2023-08-31 10:20:00,171.96,172.02,171.89,172.0,7660.0,157.3708,157.4257,157.3067,157.4074,7660.0
2023-08-31 10:25:00,172.02,172.1,171.89,171.92,12251.0,157.4257,157.4989,157.3067,157.3342,12251.0
2023-08-31 10:30:00,171.95,171.95,171.69,171.81,15099.0,157.3617,157.3617,157.1237,157.2335,15099.0
2023-08-31 10:35:00,171.8,172.08,171.8,171.89,10304.0,157.2244,157.4806,157.2244,157.3067,10304.0
2023-08-31 10:40:00,171.83,171.93,171.76,171.82,18770.0,157.2518,157.3433,157.1878,157.2427,18770.0
2023-08-31 10:45:00,171.79,171.83,171.54,171.83,17230.0,157.2152,157.2518,156.9864,157.2518,17230.0
2023-08-31 10:50:00,171.81,171.82,171.58,171.72,11449.0,157.2335,157.2427,157.023,157.1512,11449.0
2023-08-31 10:55:00,171.71,171.71,171.48,171.56,20327.0,157.142,157.142,156.9315,157.0047,20327.0
2023-08-31 11:00:00,171.55,171.64,171.39,171.43,14884.0,156.9956,157.078,156.8492,156.8858,14884.0
2023-08-31 11:05:00,171.44,171.45,171.2,171.27,26337.0,156.8949,156.9041,156.6753,156.7393,26337.0
2023-08-31 11:10:00,171.28,171.35,171.18,171.22,6102.0,156.7485,156.8126,156.657,156.6936,6102.0
2023-08-31 11:15:00,171.18,171.21,171.01,171.18,14951.0,156.657,156.6844,156.5014,156.657,14951.0
2023-08-31 11:20:00,171.18,171.18,170.97,171.03,12044.0,156.657,156.657,156.4648,156.5197,12044.0
2023-08-31 11:25:00,171.02,171.07,170.96,171.03,7344.0,156.5106,156.5563,156.4556,156.5197,7344.0
2023-08-31 11:30:00,171.0,171.08,170.71,170.71,14757.0,156.4923,156.5655,156.2269,156.2269,14757.0
2023-08-31 11:35:00,170.75,170.93,170.75,170.93,6108.0,156.2635,156.4282,156.2635,156.4282,6108.0
2023-08-31 11:40:00,170.95,171.02,170.79,170.79,10703.0,156.4465,156.5106,156.3001,156.3001,10703.0
2023-08-31 11:45:00,170.78,170.91,170.73,170.79,4136.0,156.2909,156.4099,156.2452,156.3001,4136.0
2023-08-31 11:50:00,170.77,170.84,170.7,170.78,16174.0,156.2818,156.3458,156.2177,156.2909,16174.0
2023-08-31 11:55:00,170.75,170.81,170.71,170.8,13208.0,156.2635,156.3184,156.2269,156.3092,13208.0
2023-08-31 12:00:00,170.78,171.01,170.78,170.94,12951.0,156.2909,156.5014,156.2909,156.4373,12951.0
2023-08-31 12:05:00,170.92,171.01,170.86,170.92,5541.0,156.419,156.5014,156.3641,156.419,5541.0
2023-08-31 12:10:00,170.94,171.03,170.94,171.03,4356.0,156.4373,156.5197,156.4373,156.5197,4356.0
2023-08-31 12:15:00,171.03,171.03,170.71,170.75,18484.0,156.5197,156.5197,156.2269,156.2635,18484.0
2023-08-31 12:20:00,170.79,170.86,170.68,170.81,7202.0,156.3001,156.3641,156.1994,156.3184,7202.0
2023-08-31 12:25:00,170.87,170.93,170.79,170.89,5093.0,156.3733,156.4282,156.3001,156.3916,5093.0
2023-08-31 12:30:00,170.9,170.95,170.7,170.71,3234.0,156.4007,156.4465,156.2177,156.2269,3234.0
2023-08-31 12:35:00,170.76,170.8,170.68,170.72,4425.0,156.2726,156.3092,156.1994,156.236,4425.0
2023-08-31 12:40:00,170.73,170.74,170.56,170.61,3307.0,156.2452,156.2543,156.0896,156.1353,3307.0
2023-08-31 12:45:00,170.56,170.65,170.51,170.65,6533.0,156.0896,156.1719,156.0438,156.1719,6533.0
2023-08-31 12:50:00,170.68,170.68,170.48,170.48,8738.0,156.1994,156.1994,156.0164,156.0164,8738.0
2023-08-31 12:55:00,170.47,170.56,170.34,170.52,10708.0,156.0072,156.0896,155.8882,156.053,10708.0
2023-08-31 13:00:00,170.53,170.53,170.3,170.41,7825.0,156.0621,156.0621,155.8516,155.9523,7825.0
2023-08-31 13:05:00,170.43,170.74,170.43,170.71,4955.0,155.9706,156.2543,155.9706,156.2269,4955.0
2023-08-31 13:10:00,170.73,170.78,170.6,170.64,4825.0,156.2452,156.2909,156.1262,156.1628,4825.0
2023-08-31 13:15:00,170.66,170.72,170.58,170.72,2655.0,156.1811,156.236,156.1079,156.236,2655.0
2023-08-31 13:20:00,170.69,170.73,170.64,170.73,3185.0,156.2086,156.2452,156.1628,156.2452,3185.0
2023-08-31 13:25:00,170.73,170.81,170.69,170.78,5367.0,156.2452,156.3184,156.2086,156.2909,5367.0
2023-08-31 13:30:00,170.81,170.9,170.78,170.88,6379.0,156.3184,156.4007,156.2909,156.3824,6379.0
2023-08-31 13:35:00,170.87,170.95,170.75,170.79,13563.0,156.3733,156.4465,156.2635,156.3001,13563.0
2023-08-31 13:40:00,170.74,170.82,170.71,170.79,4886.0,156.2543,156.3275,156.2269,156.3001,4886.0
2023-08-31 13:45:00,170.78,170.84,170.69,170.73,8161.0,156.2909,156.3458,156.2086,156.2452,8161.0
2023-08-31 13:50:00,170.74,170.92,170.74,170.9,6702.0,156.2543,156.419,156.2543,156.4007,6702.0
2023-08-31 13:55:00,170.9,171.05,170.88,171.05,5567.0,156.4007,156.538,156.3824,156.538,5567.0
2023-08-31 14:00:00,171.04,171.14,171.03,171.11,13231.0,156.5289,156.6204,156.5197,156.5929,13231.0
2023-08-31 14:05:00,171.11,171.18,171.03,171.16,15521.0,156.5929,156.657,156.5197,156.6387,15521.0
2023-08-31 14:10:00,171.16,171.2,171.15,171.19,4664.0,156.6387,156.6753,156.6295,156.6661,4664.0
2023-08-31 14:15:00,171.2,171.35,171.11,171.11,9218.0,156.6753,156.8126,156.5929,156.5929,9218.0
2023-08-31 14:20:00,171.11,171.11,170.9,170.94,14517.0,156.5929,156.5929,156.4007,156.4373,14517.0
2023-08-31 14:25:00,170.96,171.01,170.79,170.79,20584.0,156.4556,156.5014,156.3001,156.3001,20584.0
2023-08-31 14:30:00,170.8,170.93,170.76,170.9,12674.0,156.3092,156.4282,156.2726,156.4007,12674.0
2023-08-31 14:35:00,170.87,170.88,170.62,170.63,58482.0,156.3733,156.3824,156.1445,156.1536,58482.0
2023-08-31 14:40:00,170.61,170.75,170.49,170.5,34692.0,156.1353,156.2635,156.0255,156.0347,34692.0
2023-08-31 14:45:00,170.53,170.59,170.31,170.39,31362.0,156.0621,156.117,155.8608,155.934,31362.0
2023-08-31 14:50:00,170.37,170.44,170.22,170.29,18646.0,155.9157,155.9798,155.7784,155.8425,18646.0
2023-08-31 14:55:00,170.27,170.41,170.13,170.22,22072.0,155.8242,155.9523,155.6961,155.7784,22072.0
2023-08-31 15:00:00,170.24,170.28,169.95,169.99,34552.0,155.7967,155.8333,155.5313,155.5679,34552.0
2023-08-31 15:05:00,169.96,170.17,169.77,170.16,26023.0,155.5405,155.7327,155.3666,155.7235,26023.0
2023-08-31 15:10:00,170.16,170.34,170.01,170.19,41194.0,155.7235,155.8882,155.5862,155.751,41194.0
2023-08-31 15:15:00,170.2,170.23,170.05,170.06,9697.0,155.7601,155.7876,155.6229,155.632,9697.0
2023-08-31 15:20:00,170.06,170.1,169.83,169.83,24555.0,155.632,155.6686,155.4215,155.4215,24555.0
2023-08-31 15:25:00,169.82,169.84,169.61,169.68,19662.0,155.4124,155.4307,155.2202,155.2842,19662.0
2023-08-31 15:30:00,169.68,169.72,169.45,169.47,22249.0,155.2842,155.3208,155.0738,155.0921,22249.0
2023-08-31 15:35:00,169.45,169.54,169.3,169.52,25338.0,155.0738,155.1561,154.9365,155.1378,25338.0
2023-08-31 15:40:00,169.53,169.99,169.51,169.78,26979.0,155.147,155.5679,155.1287,155.3758,26979.0
2023-08-31 15:45:00,169.81,169.85,169.66,169.84,36533.0,155.4032,155.4398,155.2659,155.4307,36533.0
2023-08-31 15:50:00,169.85,169.92,169.7,169.81,63394.0,155.4398,155.5039,155.3025,155.4032,63394.0
2023-08-31 15:55:00,169.8,169.93,169.41,169.43,238887.0,155.3941,155.513,155.0371,155.0555,238887.0
2023-09-01 09:30:00,170.52,170.68,170.24,170.57,33764.0,156.053,156.1994,155.7967,156.0987,33764.0
2023-09-01 09:35:00,170.41,170.41,169.76,170.05,22033.0,155.9523,155.9523,155.3575,155.6229,22033.0
2023-09-01 09:40:00,170.07,170.2,169.55,170.16,38653.0,155.6412,155.7601,155.1653,155.7235,38653.0
2023-09-01 09:45:00,170.17,170.19,169.62,169.76,15292.0,155.7327,155.751,155.2293,155.3575,15292.0
2023-09-01 09:50:00,169.82,170.07,169.72,170.06,28569.0,155.4124,155.6412,155.3208,155.632,28569.0
2023-09-01 09:55:00,170.1,170.2,169.85,170.12,25122.0,155.6686,155.7601,155.4398,155.6869,25122.0
2023-09-01 10:00:00,170.13,170.39,169.79,170.39,13993.0,155.6961,155.934,155.3849,155.934,13993.0
2023-09-01 10:05:00,170.43,170.43,169.8,169.91,15070.0,155.9706,155.9706,155.3941,155.4947,15070.0
2023-09-01 10:10:00,169.83,169.88,169.63,169.67,17128.0,155.4215,155.4673,155.2385,155.2751,17128.0
2023-09-01 10:15:00,169.73,169.83,169.39,169.66,49815.0,155.33,155.4215,155.0188,155.2659,49815.0
2023-09-01 10:20:00,169.68,169.79,169.51,169.58,30690.0,155.2842,155.3849,155.1287,155.1927,30690.0
2023-09-01 10:25:00,169.53,169.68,169.31,169.61,35229.0,155.147,155.2842,154.9456,155.2202,35229.0
2023-09-01 10:30:00,169.58,169.65,169.25,169.26,14898.0,155.1927,155.2568,154.8907,154.8999,14898.0
2023-09-01 10:35:00,169.3,169.33,169.12,169.14,36707.0,154.9365,154.9639,154.7718,154.7901,36707.0
2023-09-01 10:40:00,169.14,169.31,168.89,169.19,26039.0,154.7901,154.9456,154.5613,154.8358,26039.0
2023-09-01 10:45:00,169.21,169.31,168.97,169.07,13868.0,154.8541,154.9456,154.6345,154.726,13868.0
2023-09-01 10:50:00,169.03,169.12,168.75,168.76,15494.0,154.6894,154.7718,154.4331,154.4423,15494.0
2023-09-01 10:55:00,168.72,168.85,168.54,168.66,18463.0,154.4057,154.5247,154.241,154.3508,18463.0
2023-09-01 11:00:00,168.62,168.92,168.62,168.86,13187.0,154.3142,154.5887,154.3142,154.5338,13187.0
2023-09-01 11:05:00,168.87,168.87,168.23,168.25,14250.0,154.543,154.543,153.9573,153.9756,14250.0
2023-09-01 11:10:00,168.22,168.23,167.96,168.05,41210.0,153.9481,153.9573,153.7102,153.7925,41210.0
2023-09-01 11:15:00,168.08,168.23,167.96,168.1,28913.0,153.82,153.9573,153.7102,153.8383,28913.0
2023-09-01 11:20:00,168.12,168.21,167.97,168.11,15848.0,153.8566,153.939,153.7193,153.8474,15848.0
2023-09-01 11:25:00,168.14,168.16,167.98,168.06,17568.0,153.8749,153.8932,153.7285,153.8017,17568.0
2023-09-01 11:30:00,168.05,168.09,167.82,167.82,22088.0,153.7925,153.8291,153.582,153.582,22088.0
2023-09-01 11:35:00,167.82,167.93,167.71,167.78,11040.0,153.582,153.6827,153.4814,153.5454,11040.0
2023-09-01 11:40:00,167.78,167.83,167.59,167.59,13215.0,153.5454,153.5912,153.3716,153.3716,13215.0
2023-09-01 11:45:00,167.61,167.67,167.57,167.62,24918.0,153.3899,153.4448,153.3533,153.399,24918.0
2023-09-01 11:50:00,167.64,167.76,167.34,167.76,31923.0,153.4173,153.5271,153.1428,153.5271,31923.0
2023-09-01 11:55:00,167.74,167.84,167.7,167.77,16991.0,153.5088,153.6003,153.4722,153.5363,16991.0
2023-09-01 12:00:00,167.77,167.78,167.67,167.72,10136.0,153.5363,153.5454,153.4448,153.4905,10136.0
2023-09-01 12:05:00,167.74,167.86,167.54,167.81,13624.0,153.5088,153.6187,153.3258,153.5729,13624.0
2023-09-01 12:10:00,167.78,167.85,167.63,167.69,20196.0,153.5454,153.6095,153.4082,153.4631,20196.0
2023-09-01 12:15:00,167.66,167.82,167.61,167.67,27476.0,153.4356,153.582,153.3899,153.4448,27476.0
2023-09-01 12:20:00,167.7,167.89,167.7,167.8,14422.0,153.4722,153.6461,153.4722,153.5637,14422.0
2023-09-01 12:25:00,167.81,167.95,167.78,167.86,15804.0,153.5729,153.701,153.5454,153.6187,15804.0
2023-09-01 12:30:00,167.83,167.94,167.83,167.86,10525.0,153.5912,153.6919,153.5912,153.6187,10525.0
2023-09-01 12:35:00,167.84,167.86,167.59,167.64,23361.0,153.6003,153.6187,153.3716,153.4173,23361.0
2023-09-01 12:40:00,167.65,167.73,167.5,167.67,20023.0,153.4265,153.4997,153.2892,153.4448,20023.0
2023-09-01 12:45:00,167.66,167.71,167.54,167.7,14236.0,153.4356,153.4814,153.3258,153.4722,14236.0
2023-09-01 12:50:00,167.73,167.91,167.71,167.81,11569.0,153.4997,153.6644,153.4814,153.5729,11569.0
2023-09-01 12:55:00,167.85,167.87,167.69,167.74,19487.0,153.6095,153.6278,153.4631,153.5088,19487.0
2023-09-01 13:00:00,167.76,167.95,167.73,167.77,23803.0,153.5271,153.701,153.4997,153.5363,23803.0
2023-09-01 13:05:00,167.81,167.94,167.7,167.91,13498.0,153.5729,153.6919,153.4722,153.6644,13498.0
2023-09-01 13:10:00,167.9,167.94,167.71,167.87,21751.0,153.6553,153.6919,153.4814,153.6278,21751.0
2023-09-01 13:15:00,167.87,167.94,167.73,167.74,9668.0,153.6278,153.6919,153.4997,153.5088,9668.0
2023-09-01 13:20:00,167.76,167.88,167.72,167.74,38864.0,153.5271,153.637,153.4905,153.5088,38864.0
2023-09-01 13:25:00,167.7,167.78,167.58,167.68,37010.0,153.4722,153.5454,153.3624,153.4539,37010.0
2023-09-01 13:30:00,167.74,167.91,167.71,167.85,21866.0,153.5088,153.6644,153.4814,153.6095,21866.0
2023-09-01 13:35:00,167.89,167.97,167.76,167.86,23724.0,153.6461,153.7193,153.5271,153.6187,23724.0
2023-09-01 13:40:00,167.87,167.93,167.76,167.89,21050.0,153.6278,153.6827,153.5271,153.6461,21050.0
2023-09-01 13:45:00,167.91,167.99,167.81,167.88,11322.0,153.6644,153.7376,153.5729,153.637,11322.0
2023-09-01 13:50:00,167.87,167.94,167.77,167.9,10372.0,153.6278,153.6919,153.5363,153.6553,10372.0
2023-09-01 13:55:00,167.89,168.05,167.88,167.99,15073.0,153.6461,153.7925,153.637,153.7376,15073.0
2023-09-01 14:00:00,167.98,168.02,167.84,167.93,12065.0,153.7285,153.7651,153.6003,153.6827,12065.0
2023-09-01 14:05:00,167.94,168.05,167.93,168.01,17640.0,153.6919,153.7925,153.6827,153.7559,17640.0
2023-09-01 14:10:00,167.99,168.03,167.88,167.93,12424.0,153.7376,153.7742,153.637,153.6827,12424.0
2023-09-01 14:15:00,167.94,167.99,167.85,167.95,8130.0,153.6919,153.7376,153.6095,153.701,8130.0
2023-09-01 14:20:00,167.96,167.96,167.71,167.73,13745.0,153.7102,153.7102,153.4814,153.4997,13745.0
2023-09-01 14:25:00,167.75,167.8,167.51,167.8,33005.0,153.518,153.5637,153.2983,153.5637,33005.0
2023-09-01 14:30:00,167.79,167.94,167.74,167.81,22854.0,153.5546,153.6919,153.5088,153.5729,22854.0
2023-09-01 14:35:00,167.81,167.82,167.69,167.69,13921.0,153.5729,153.582,153.4631,153.4631,13921.0
2023-09-01 14:40:00,167.71,167.91,167.69,167.84,8562.0,153.4814,153.6644,153.4631,153.6003,8562.0
2023-09-01 14:45:00,167.84,167.92,167.66,167.66,20308.0,153.6003,153.6736,153.4356,153.4356,20308.0
2023-09-01 14:50:00,167.68,167.88,167.67,167.8,20948.0,153.4539,153.637,153.4448,153.5637,20948.0
2023-09-01 14:55:00,167.81,167.89,167.78,167.87,15120.0,153.5729,153.6461,153.5454,153.6278,15120.0
2023-09-01 15:00:00,167.87,168.17,167.8,168.09,29585.0,153.6278,153.9024,153.5637,153.8291,29585.0
2023-09-01 15:05:00,168.09,168.16,168.04,168.13,24103.0,153.8291,153.8932,153.7834,153.8657,24103.0
2023-09-01 15:10:00,168.13,168.14,167.99,168.13,32154.0,153.8657,153.8749,153.7376,153.8657,32154.0
2023-09-01 15:15:00,168.1,168.15,168.04,168.15,28319.0,153.8383,153.884,153.7834,153.884,28319.0
2023-09-01 15:20:00,168.16,168.19,168.01,168.07,20116.0,153.8932,153.9207,153.7559,153.8108,20116.0
2023-09-01 15:25:00,168.09,168.19,168.04,168.17,21572.0,153.8291,153.9207,153.7834,153.9024,21572.0
2023-09-01 15:30:00,168.17,168.4,168.12,168.31,21504.0,153.9024,154.1128,153.8566,154.0305,21504.0
2023-09-01 15:35:00,168.31,168.32,168.1,168.23,24495.0,154.0305,154.0396,153.8383,153.9573,24495.0
2023-09-01 15:40:00,168.22,168.28,167.97,168.0,35056.0,153.9481,154.003,153.7193,153.7468,35056.0
2023-09-01 15:45:00,168.02,168.06,167.92,168.03,54919.0,153.7651,153.8017,153.6736,153.7742,54919.0
2023-09-01 15:50:00,168.01,168.13,167.89,168.0,105979.0,153.7559,153.8657,153.6461,153.7468,105979.0
2023-09-01 15:55:00,168.0,168.14,167.93,168.0,265526.0,153.7468,153.8749,153.6827,153.7468,265526.0
2023-09-05 09:30:00,167.5,168.02,167.3,167.38,60925.0,153.2892,153.7651,153.1062,153.1794,60925.0
2023-09-05 09:35:00,167.41,167.5,167.27,167.43,18527.0,153.2068,153.2892,153.0787,153.2251,18527.0
2023-09-05 09:40:00,167.38,167.49,167.1,167.33,35734.0,153.1794,153.28,152.9231,153.1336,35734.0
2023-09-05 09:45:00,167.31,167.33,166.91,167.0,29949.0,153.1153,153.1336,152.7492,152.8316,29949.0
2023-09-05 09:50:00,166.97,167.1,166.73,166.78,65265.0,152.8042,152.9231,152.5845,152.6303,65265.0
2023-09-05 09:55:00,166.78,167.07,166.61,166.8,54398.0,152.6303,152.8957,152.4747,152.6486,54398.0
2023-09-05 10:00:00,166.86,167.03,166.74,166.8,31986.0,152.7035,152.8591,152.5937,152.6486,31986.0
2023-09-05 10:05:00,166.8,167.03,166.66,166.77,24755.0,152.6486,152.8591,152.5205,152.6211,24755.0
2023-09-05 10:10:00,166.79,167.04,166.79,166.97,22423.0,152.6394,152.8682,152.6394,152.8042,22423.0
2023-09-05 10:15:00,166.96,166.96,166.75,166.93,30788.0,152.795,152.795,152.6028,152.7676,30788.0
2023-09-05 10:20:00,166.93,167.04,166.78,167.0,19574.0,152.7676,152.8682,152.6303,152.8316,19574.0
2023-09-05 10:25:00,167.0,167.05,166.86,167.0,27287.0,152.8316,152.8774,152.7035,152.8316,27287.0
2023-09-05 10:30:00,167.0,167.27,166.94,167.26,54069.0,152.8316,153.0787,152.7767,153.0696,54069.0
2023-09-05 10:35:00,167.27,167.28,166.89,167.02,18988.0,153.0787,153.0879,152.7309,152.8499,18988.0
2023-09-05 10:40:00,167.02,167.04,166.67,166.76,18357.0,152.8499,152.8682,152.5296,152.612,18357.0
2023-09-05 10:45:00,166.77,166.82,166.62,166.72,23921.0,152.6211,152.6669,152.4839,152.5754,23921.0
2023-09-05 10:50:00,166.76,166.77,166.56,166.72,23314.0,152.612,152.6211,152.4289,152.5754,23314.0
2023-09-05 10:55:00,166.7,166.83,166.6,166.69,17020.0,152.5571,152.676,152.4656,152.5479,17020.0
2023-09-05 11:00:00,166.69,166.92,166.66,166.88,13864.0,152.5479,152.7584,152.5205,152.7218,13864.0
2023-09-05 11:05:00,166.9,167.01,166.78,166.79,14857.0,152.7401,152.8408,152.6303,152.6394,14857.0
2023-09-05 11:10:00,166.75,166.86,166.57,166.62,13627.0,152.6028,152.7035,152.4381,152.4839,13627.0
2023-09-05 11:15:00,166.65,166.7,166.56,166.63,12732.0,152.5113,152.5571,152.4289,152.493,12732.0
2023-09-05 11:20:00,166.64,166.69,166.29,166.33,37441.0,152.5022,152.5479,152.1819,152.2185,37441.0
2023-09-05 11:25:00,166.31,166.48,166.19,166.24,16192.0,152.2002,152.3557,152.0903,152.1361,16192.0
2023-09-05 11:30:00,166.21,166.32,166.06,166.17,21685.0,152.1086,152.2093,151.9714,152.072,21685.0
2023-09-05 11:35:00,166.14,166.14,165.88,165.94,21215.0,152.0446,152.0446,151.8066,151.8615,21215.0
2023-09-05 11:40:00,165.96,166.1,165.89,166.05,22548.0,151.8798,152.008,151.8158,151.9622,22548.0
2023-09-05 11:45:00,166.06,166.09,165.83,165.83,28692.0,151.9714,151.9988,151.7609,151.7609,28692.0
2023-09-05 11:50:00,165.85,165.98,165.75,165.83,16342.0,151.7792,151.8982,151.6877,151.7609,16342.0
2023-09-05 11:55:00,165.85,166.0,165.84,165.92,21601.0,151.7792,151.9165,151.77,151.8432,21601.0
2023-09-05 12:00:00,165.91,165.98,165.74,165.74,18183.0,151.8341,151.8982,151.6785,151.6785,18183.0
2023-09-05 12:05:00,165.79,165.86,165.68,165.83,10586.0,151.7243,151.7883,151.6236,151.7609,10586.0
2023-09-05 12:10:00,165.86,165.86,165.56,165.6,30895.0,151.7883,151.7883,151.5138,151.5504,30895.0
2023-09-05 12:15:00,165.61,165.62,165.34,165.47,25900.0,151.5595,151.5687,151.3124,151.4314,25900.0
2023-09-05 12:20:00,165.49,165.61,165.38,165.55,17125.0,151.4497,151.5595,151.3491,151.5046,17125.0
2023-09-05 12:25:00,165.55,165.76,165.5,165.76,17108.0,151.5046,151.6968,151.4589,151.6968,17108.0
2023-09-05 12:30:00,165.79,165.99,165.67,165.97,14740.0,151.7243,151.9073,151.6145,151.889,14740.0
2023-09-05 12:35:00,165.95,166.08,165.87,165.94,18363.0,151.8707,151.9897,151.7975,151.8615,18363.0
2023-09-05 12:40:00,165.94,165.98,165.6,165.65,14077.0,151.8615,151.8982,151.5504,151.5961,14077.0
2023-09-05 12:45:00,165.64,165.73,165.56,165.7,17317.0,151.587,151.6694,151.5138,151.6419,17317.0
2023-09-05 12:50:00,165.68,165.7,165.53,165.53,12551.0,151.6236,151.6419,151.4863,151.4863,12551.0
2023-09-05 12:55:00,165.52,165.66,165.44,165.48,39590.0,151.4772,151.6053,151.404,151.4406,39590.0
2023-09-05 13:00:00,165.48,165.54,165.39,165.42,22791.0,151.4406,151.4955,151.3582,151.3857,22791.0
2023-09-05 13:05:00,165.4,165.43,165.2,165.2,11590.0,151.3674,151.3948,151.1843,151.1843,11590.0
2023-09-05 13:10:00,165.18,165.27,165.01,165.07,27243.0,151.166,151.2484,151.0104,151.0654,27243.0
2023-09-05 13:15:00,165.08,165.1,164.94,165.02,26846.0,151.0745,151.0928,150.9464,151.0196,26846.0
2023-09-05 13:20:00,165.04,165.04,164.77,164.82,28925.0,151.0379,151.0379,150.7908,150.8366,28925.0
2023-09-05 13:25:00,164.81,164.84,164.56,164.7,32974.0,150.8274,150.8549,150.5986,150.7267,32974.0
2023-09-05 13:30:00,164.69,164.75,164.6,164.61,58397.0,150.7176,150.7725,150.6352,150.6444,58397.0
2023-09-05 13:35:00,164.64,164.74,164.5,164.6,67799.0,150.6718,150.7634,150.5437,150.6352,67799.0
2023-09-05 13:40:00,164.64,165.03,164.62,164.88,27152.0,150.6718,151.0288,150.6535,150.8915,27152.0
2023-09-05 13:45:00,164.91,165.15,164.91,165.04,18440.0,150.9189,151.1386,150.9189,151.0379,18440.0
2023-09-05 13:50:00,165.01,165.12,165.01,165.05,10029.0,151.0104,151.1111,151.0104,151.0471,10029.0
2023-09-05 13:55:00,165.06,165.14,164.84,164.96,13664.0,151.0562,151.1294,150.8549,150.9647,13664.0
2023-09-05 14:00:00,164.97,165.08,164.92,164.98,10945.0,150.9738,151.0745,150.9281,150.983,10945.0
2023-09-05 14:05:00,164.96,164.97,164.81,164.81,14875.0,150.9647,150.9738,150.8274,150.8274,14875.0
2023-09-05 14:10:00,164.79,164.88,164.73,164.77,15123.0,150.8091,150.8915,150.7542,150.7908,15123.0
2023-09-05 14:15:00,164.79,164.99,164.74,164.97,17563.0,150.8091,150.9921,150.7634,150.9738,17563.0
2023-09-05 14:20:00,164.97,164.98,164.82,164.86,16239.0,150.9738,150.983,150.8366,150.8732,16239.0
2023-09-05 14:25:00,164.88,165.09,164.88,165.06,13088.0,150.8915,151.0837,150.8915,151.0562,13088.0
2023-09-05 14:30:00,165.06,165.1,164.92,165.07,15465.0,151.0562,151.0928,150.9281,151.0654,15465.0
2023-09-05 14:35:00,165.08,165.15,164.98,164.98,10990.0,151.0745,151.1386,150.983,150.983,10990.0
2023-09-05 14:40:00,165.03,165.1,165.01,165.05,13765.0,151.0288,151.0928,151.0104,151.0471,13765.0
2023-09-05 14:45:00,165.02,165.12,164.95,164.96,14237.0,151.0196,151.1111,150.9555,150.9647,14237.0
2023-09-05 14:50:00,164.98,165.03,164.78,164.81,16730.0,150.983,151.0288,150.8,150.8274,16730.0
2023-09-05 14:55:00,164.82,164.83,164.73,164.8,22217.0,150.8366,150.8457,150.7542,150.8183,22217.0
2023-09-05 15:00:00,164.8,164.85,164.69,164.75,24435.0,150.8183,150.864,150.7176,150.7725,24435.0
2023-09-05 15:05:00,164.77,164.78,164.67,164.72,27552.0,150.7908,150.8,150.6993,150.7451,27552.0
2023-09-05 15:10:00,164.72,164.72,164.43,164.47,35443.0,150.7451,150.7451,150.4797,150.5163,35443.0
2023-09-05 15:15:00,164.47,164.55,164.35,164.5,33686.0,150.5163,150.5895,150.4064,150.5437,33686.0
2023-09-05 15:20:00,164.5,164.56,164.32,164.37,44513.0,150.5437,150.5986,150.379,150.4247,44513.0
2023-09-05 15:25:00,164.37,164.4,164.08,164.09,42944.0,150.4247,150.4522,150.1593,150.1685,42944.0
2023-09-05 15:30:00,164.09,164.21,163.99,164.01,53493.0,150.1685,150.2783,150.077,150.0953,53493.0
2023-09-05 15:35:00,164.01,164.08,163.93,164.03,69238.0,150.0953,150.1593,150.0221,150.1136,69238.0
2023-09-05 15:40:00,164.04,164.27,164.03,164.04,69954.0,150.1227,150.3332,150.1136,150.1227,69954.0
2023-09-05 15:45:00,164.03,164.05,163.92,163.98,106547.0,150.1136,150.1319,150.0129,150.0678,106547.0
2023-09-05 15:50:00,163.96,163.99,163.61,163.7,133004.0,150.0495,150.077,149.7292,149.8116,133004.0
2023-09-05 15:55:00,163.73,164.01,163.62,163.97,311984.0,149.839,150.0953,149.7384,150.0587,311984.0
2023-09-06 09:30:00,163.88,164.0,163.1,163.4,64103.0,149.9763,150.0861,149.2625,149.537,64103.0
2023-09-06 09:35:00,163.39,163.96,163.33,163.79,20355.0,149.5279,150.0495,149.473,149.894,20355.0
2023-09-06 09:40:00,163.8,164.25,163.7,163.94,14959.0,149.9031,150.3149,149.8116,150.0312,14959.0
2023-09-06 09:45:00,163.97,164.11,163.21,163.21,15539.0,150.0587,150.1868,149.3632,149.3632,15539.0
2023-09-06 09:50:00,163.21,163.25,162.95,163.02,30741.0,149.3632,149.3998,149.1252,149.1893,30741.0
2023-09-06 09:55:00,163.06,163.67,163.01,163.4,85014.0,149.2259,149.7841,149.1801,149.537,85014.0
2023-09-06 10:00:00,163.21,163.52,163.14,163.43,19806.0,149.3632,149.6469,149.2991,149.5645,19806.0
2023-09-06 10:05:00,163.42,163.48,163.1,163.3,24956.0,149.5553,149.6103,149.2625,149.4455,24956.0
2023-09-06 10:10:00,163.26,163.4,163.16,163.25,17764.0,149.4089,149.537,149.3174,149.3998,17764.0
2023-09-06 10:15:00,163.21,163.34,163.02,163.28,14433.0,149.3632,149.4821,149.1893,149.4272,14433.0
2023-09-06 10:20:00,163.25,163.26,162.85,162.87,19483.0,149.3998,149.4089,149.0337,149.052,19483.0
2023-09-06 10:25:00,162.88,162.91,162.51,162.55,18769.0,149.0612,149.0886,148.7225,148.7592,18769.0
2023-09-06 10:30:00,162.54,162.73,162.43,162.58,27369.0,148.75,148.9239,148.6493,148.7866,27369.0
2023-09-06 10:35:00,162.6,162.67,162.36,162.36,15323.0,148.8049,148.869,148.5853,148.5853,15323.0
2023-09-06 10:40:00,162.39,162.4,162.23,162.32,14858.0,148.6127,148.6219,148.4663,148.5487,14858.0
2023-09-06 10:45:00,162.29,162.38,162.19,162.37,17200.0,148.5212,148.6036,148.4297,148.5944,17200.0
2023-09-06 10:50:00,162.36,162.49,162.33,162.44,19808.0,148.5853,148.7042,148.5578,148.6585,19808.0
2023-09-06 10:55:00,162.5,162.85,162.42,162.83,44308.0,148.7134,149.0337,148.6402,149.0154,44308.0
2023-09-06 11:00:00,162.83,162.96,162.7,162.75,25519.0,149.0154,149.1344,148.8964,148.9422,25519.0
2023-09-06 11:05:00,162.75,162.78,162.52,162.63,48982.0,148.9422,148.9696,148.7317,148.8324,48982.0
2023-09-06 11:10:00,162.68,162.8,162.64,162.64,12911.0,148.8781,148.9879,148.8415,148.8415,12911.0
2023-09-06 11:15:00,162.64,162.82,162.46,162.64,22609.0,148.8415,149.0062,148.6768,148.8415,22609.0
2023-09-06 11:20:00,162.62,162.85,162.48,162.72,33902.0,148.8232,149.0337,148.6951,148.9147,33902.0
2023-09-06 11:25:00,162.73,162.76,162.61,162.7,11338.0,148.9239,148.9513,148.8141,148.8964,11338.0
2023-09-06 11:30:00,162.71,162.88,162.69,162.82,33073.0,148.9056,149.0612,148.8873,149.0062,33073.0
2023-09-06 11:35:00,162.79,162.96,162.77,162.9,28004.0,148.9788,149.1344,148.9605,149.0795,28004.0
2023-09-06 11:40:00,162.88,163.0,162.71,162.74,31373.0,149.0612,149.171,148.9056,148.933,31373.0
2023-09-06 11:45:00,162.76,162.78,162.6,162.63,10457.0,148.9513,148.9696,148.8049,148.8324,10457.0
2023-09-06 11:50:00,162.6,162.8,162.6,162.75,10443.0,148.8049,148.9879,148.8049,148.9422,10443.0
2023-09-06 11:55:00,162.72,162.74,162.47,162.51,18603.0,148.9147,148.933,148.6859,148.7225,18603.0
2023-09-06 12:00:00,162.48,162.59,162.44,162.54,11644.0,148.6951,148.7958,148.6585,148.75,11644.0
2023-09-06 12:05:00,162.52,162.69,162.42,162.46,17656.0,148.7317,148.8873,148.6402,148.6768,17656.0
2023-09-06 12:10:00,162.46,162.49,162.36,162.37,14167.0,148.6768,148.7042,148.5853,148.5944,14167.0
2023-09-06 12:15:00,162.37,162.52,162.32,162.42,13745.0,148.5944,148.7317,148.5487,148.6402,13745.0
2023-09-06 12:20:00,162.42,162.45,162.14,162.15,19078.0,148.6402,148.6676,148.3839,148.3931,19078.0
2023-09-06 12:25:00,162.13,162.2,161.87,161.92,16819.0,148.3748,148.4388,148.1368,148.1826,16819.0
2023-09-06 12:30:00,161.84,162.05,161.79,162.05,29443.0,148.1094,148.3016,148.0636,148.3016,29443.0
2023-09-06 12:35:00,162.06,162.08,161.92,162.04,26378.0,148.3107,148.329,148.1826,148.2924,26378.0
2023-09-06 12:40:00,162.04,162.12,161.93,161.95,19802.0,148.2924,148.3656,148.1918,148.2101,19802.0
2023-09-06 12:45:00,161.95,162.01,161.78,161.83,24517.0,148.2101,148.265,148.0545,148.1002,24517.0
2023-09-06 12:50:00,161.83,161.98,161.8,161.82,19403.0,148.1002,148.2375,148.0728,148.0911,19403.0
2023-09-06 12:55:00,161.8,161.81,161.52,161.61,30090.0,148.0728,148.0819,147.8165,147.8989,30090.0
2023-09-06 13:00:00,161.63,161.92,161.45,161.8,35900.0,147.9172,148.1826,147.7525,148.0728,35900.0
2023-09-06 13:05:00,161.79,161.83,161.59,161.74,32348.0,148.0636,148.1002,147.8806,148.0179,32348.0
2023-09-06 13:10:00,161.74,161.91,161.7,161.91,48996.0,148.0179,148.1735,147.9813,148.1735,48996.0
2023-09-06 13:15:00,161.88,162.29,161.84,162.22,12885.0,148.146,148.5212,148.1094,148.4572,12885.0
2023-09-06 13:20:00,162.22,162.23,162.01,162.16,24695.0,148.4572,148.4663,148.265,148.4022,24695.0
2023-09-06 13:25:00,162.16,162.25,162.06,162.06,11646.0,148.4022,148.4846,148.3107,148.3107,11646.0
2023-09-06 13:30:00,162.05,162.17,161.85,161.97,37451.0,148.3016,148.4114,148.1185,148.2284,37451.0
2023-09-06 13:35:00,161.95,162.1,161.93,162.08,21335.0,148.2101,148.3473,148.1918,148.329,21335.0
2023-09-06 13:40:00,162.05,162.06,161.94,161.99,27680.0,148.3016,148.3107,148.2009,148.2467,27680.0
2023-09-06 13:45:00,161.99,162.19,161.98,162.19,29626.0,148.2467,148.4297,148.2375,148.4297,29626.0
2023-09-06 13:50:00,162.19,162.23,162.01,162.04,14145.0,148.4297,148.4663,148.265,148.2924,14145.0
2023-09-06 13:55:00,162.06,162.24,161.98,162.07,14685.0,148.3107,148.4755,148.2375,148.3199,14685.0
2023-09-06 14:00:00,162.09,162.35,162.09,162.27,13304.0,148.3382,148.5761,148.3382,148.5029,13304.0
2023-09-06 14:05:00,162.3,162.34,162.23,162.27,14010.0,148.5304,148.567,148.4663,148.5029,14010.0
2023-09-06 14:10:00,162.24,162.26,162.04,162.1,12934.0,148.4755,148.4938,148.2924,148.3473,12934.0
2023-09-06 14:15:00,162.12,162.27,162.1,162.27,12372.0,148.3656,148.5029,148.3473,148.5029,12372.0
2023-09-06 14:20:00,162.27,162.34,162.23,162.25,10949.0,148.5029,148.567,148.4663,148.4846,10949.0
2023-09-06 14:25:00,162.28,162.5,162.28,162.4,16192.0,148.5121,148.7134,148.5121,148.6219,16192.0
2023-09-06 14:30:00,162.39,162.59,162.31,162.38,68890.0,148.6127,148.7958,148.5395,148.6036,68890.0
2023-09-06 14:35:00,162.35,162.35,162.13,162.21,32267.0,148.5761,148.5761,148.3748,148.448,32267.0
2023-09-06 14:40:00,162.26,162.26,161.97,162.07,31949.0,148.4938,148.4938,148.2284,148.3199,31949.0
2023-09-06 14:45:00,162.05,162.3,162.05,162.28,21077.0,148.3016,148.5304,148.3016,148.5121,21077.0
2023-09-06 14:50:00,162.28,162.39,162.22,162.37,23866.0,148.5121,148.6127,148.4572,148.5944,23866.0
2023-09-06 14:55:00,162.45,162.53,162.32,162.51,19743.0,148.6676,148.7409,148.5487,148.7225,19743.0
2023-09-06 15:00:00,162.53,162.64,162.5,162.54,16579.0,148.7409,148.8415,148.7134,148.75,16579.0
2023-09-06 15:05:00,162.55,162.56,162.36,162.42,17795.0,148.7592,148.7683,148.5853,148.6402,17795.0
2023-09-06 15:10:00,162.42,162.49,162.32,162.44,26879.0,148.6402,148.7042,148.5487,148.6585,26879.0
2023-09-06 15:15:00,162.45,162.61,162.31,162.61,83391.0,148.6676,148.8141,148.5395,148.8141,83391.0
2023-09-06 15:20:00,162.6,162.88,162.41,162.87,42119.0,148.8049,149.0612,148.631,149.052,42119.0
2023-09-06 15:25:00,162.87,162.89,162.64,162.72,25207.0,149.052,149.0703,148.8415,148.9147,25207.0
2023-09-06 15:30:00,162.72,162.86,162.69,162.74,31640.0,148.9147,149.0429,148.8873,148.933,31640.0
2023-09-06 15:35:00,162.78,162.8,162.6,162.64,30429.0,148.9696,148.9879,148.8049,148.8415,30429.0
2023-09-06 15:40:00,162.65,162.75,162.61,162.69,33807.0,148.8507,148.9422,148.8141,148.8873,33807.0
2023-09-06 15:45:00,162.68,162.7,162.41,162.47,61381.0,148.8781,148.8964,148.631,148.6859,61381.0
2023-09-06 15:50:00,162.48,162.5,162.04,162.16,91495.0,148.6951,148.7134,148.2924,148.4022,91495.0
2023-09-06 15:55:00,162.15,162.37,162.01,162.31,181647.0,148.3931,148.5944,148.265,148.5395,181647.0
2023-09-07 09:30:00,161.99,162.33,161.72,162.03,104245.0,148.2467,148.5578,147.9996,148.2833,104245.0
2023-09-07 09:35:00,162.14,162.45,161.71,161.97,56158.0,148.3839,148.6676,147.9904,148.2284,56158.0
2023-09-07 09:40:00,161.97,162.01,161.63,161.71,18697.0,148.2284,148.265,147.9172,147.9904,18697.0
2023-09-07 09:45:00,161.7,161.82,161.44,161.6,15944.0,147.9813,148.0911,147.7433,147.8898,15944.0
2023-09-07 09:50:00,161.56,161.93,161.49,161.74,36886.0,147.8531,148.1918,147.7891,148.0179,36886.0
2023-09-07 09:55:00,161.67,161.75,161.38,161.56,40273.0,147.9538,148.027,147.6884,147.8531,40273.0
2023-09-07 10:00:00,161.53,162.0,161.4,161.94,52765.0,147.8257,148.2558,147.7067,148.2009,52765.0
2023-09-07 10:05:00,161.87,162.07,161.8,162.01,32431.0,148.1368,148.3199,148.0728,148.265,32431.0
2023-09-07 10:10:00,161.98,162.13,161.54,161.6,20396.0,148.2375,148.3748,147.8348,147.8898,20396.0
2023-09-07 10:15:00,161.59,161.6,161.3,161.39,28801.0,147.8806,147.8898,147.6152,147.6976,28801.0
2023-09-07 10:20:00,161.4,161.47,161.28,161.43,30751.0,147.7067,147.7708,147.5969,147.7342,30751.0
2023-09-07 10:25:00,161.44,161.44,161.29,161.42,12012.0,147.7433,147.7433,147.6061,147.725,12012.0
2023-09-07 10:30:00,161.42,161.42,161.27,161.29,25470.0,147.725,147.725,147.5878,147.6061,25470.0
2023-09-07 10:35:00,161.3,161.36,161.21,161.34,33251.0,147.6152,147.6701,147.5328,147.6518,33251.0
2023-09-07 10:40:00,161.39,161.59,161.36,161.53,14537.0,147.6976,147.8806,147.6701,147.8257,14537.0
2023-09-07 10:45:00,161.5,161.51,161.17,161.27,17317.0,147.7982,147.8074,147.4962,147.5878,17317.0
2023-09-07 10:50:00,161.27,161.35,161.08,161.11,19999.0,147.5878,147.661,147.4139,147.4413,19999.0
2023-09-07 10:55:00,161.12,161.27,161.09,161.11,11264.0,147.4505,147.5878,147.423,147.4413,11264.0
2023-09-07 11:00:00,161.12,161.12,161.02,161.1,9990.0,147.4505,147.4505,147.359,147.4322,9990.0
2023-09-07 11:05:00,161.12,161.13,160.93,160.95,16742.0,147.4505,147.4596,147.2766,147.2949,16742.0
2023-09-07 11:10:00,160.95,160.99,160.8,160.83,20497.0,147.2949,147.3315,147.1576,147.1851,20497.0
2023-09-07 11:15:00,160.82,160.86,160.52,160.66,30792.0,147.1759,147.2125,146.9014,147.0295,30792.0
2023-09-07 11:20:00,160.69,160.8,160.62,160.72,11890.0,147.057,147.1576,146.9929,147.0844,11890.0
2023-09-07 11:25:00,160.76,160.85,160.65,160.66,10676.0,147.121,147.2034,147.0204,147.0295,10676.0
2023-09-07 11:30:00,160.68,160.98,160.62,160.95,9505.0,147.0478,147.3224,146.9929,147.2949,9505.0
2023-09-07 11:35:00,160.97,161.06,160.92,160.93,19475.0,147.3132,147.3956,147.2674,147.2766,19475.0
2023-09-07 11:40:00,160.92,160.92,160.78,160.85,15942.0,147.2674,147.2674,147.1393,147.2034,15942.0
2023-09-07 11:45:00,160.87,161.04,160.86,161.0,5939.0,147.2217,147.3773,147.2125,147.3407,5939.0
2023-09-07 11:50:00,161.03,161.05,160.87,160.93,9086.0,147.3681,147.3864,147.2217,147.2766,9086.0
2023-09-07 11:55:00,160.92,161.27,160.88,161.16,54884.0,147.2674,147.5878,147.2308,147.4871,54884.0
2023-09-07 12:00:00,161.18,161.71,161.18,161.52,13902.0,147.5054,147.9904,147.5054,147.8165,13902.0
2023-09-07 12:05:00,161.57,161.78,161.49,161.78,17833.0,147.8623,148.0545,147.7891,148.0545,17833.0
2023-09-07 12:10:00,161.78,161.82,161.6,161.62,15556.0,148.0545,148.0911,147.8898,147.9081,15556.0
2023-09-07 12:15:00,161.65,161.71,161.56,161.65,7674.0,147.9355,147.9904,147.8531,147.9355,7674.0
2023-09-07 12:20:00,161.67,161.67,161.52,161.63,18744.0,147.9538,147.9538,147.8165,147.9172,18744.0
2023-09-07 12:25:00,161.66,161.81,161.55,161.8,8756.0,147.9447,148.0819,147.844,148.0728,8756.0
2023-09-07 12:30:00,161.84,161.97,161.81,161.81,12619.0,148.1094,148.2284,148.0819,148.0819,12619.0
2023-09-07 12:35:00,161.81,162.24,161.73,162.22,32515.0,148.0819,148.4755,148.0087,148.4572,32515.0
2023-09-07 12:40:00,162.22,162.24,162.05,162.05,6970.0,148.4572,148.4755,148.3016,148.3016,6970.0
2023-09-07 12:45:00,162.11,162.2,162.1,162.13,8179.0,148.3565,148.4388,148.3473,148.3748,8179.0
2023-09-07 12:50:00,162.13,162.19,162.02,162.16,8850.0,148.3748,148.4297,148.2741,148.4022,8850.0
2023-09-07 12:55:00,162.16,162.16,162.0,162.07,7678.0,148.4022,148.4022,148.2558,148.3199,7678.0
2023-09-07 13:00:00,162.05,162.16,162.02,162.02,7188.0,148.3016,148.4022,148.2741,148.2741,7188.0
2023-09-07 13:05:00,161.98,162.16,161.92,162.02,42602.0,148.2375,148.4022,148.1826,148.2741,42602.0
2023-09-07 13:10:00,162.08,162.13,162.02,162.05,6718.0,148.329,148.3748,148.2741,148.3016,6718.0
2023-09-07 13:15:00,162.04,162.38,161.99,162.32,7246.0,148.2924,148.6036,148.2467,148.5487,7246.0
2023-09-07 13:20:00,162.34,162.46,162.3,162.45,7570.0,148.567,148.6768,148.5304,148.6676,7570.0
2023-09-07 13:25:00,162.45,162.65,162.45,162.64,15622.0,148.6676,148.8507,148.6676,148.8415,15622.0
2023-09-07 13:30:00,162.61,162.63,162.41,162.42,10995.0,148.8141,148.8324,148.631,148.6402,10995.0
2023-09-07 13:35:00,162.37,162.46,162.32,162.39,13998.0,148.5944,148.6768,148.5487,148.6127,13998.0
2023-09-07 13:40:00,162.38,162.48,162.31,162.46,17433.0,148.6036,148.6951,148.5395,148.6768,17433.0
2023-09-07 13:45:00,162.43,162.47,162.23,162.24,13162.0,148.6493,148.6859,148.4663,148.4755,13162.0
2023-09-07 13:50:00,162.24,162.29,162.11,162.29,21079.0,148.4755,148.5212,148.3565,148.5212,21079.0
2023-09-07 13:55:00,162.29,162.37,162.15,162.24,17544.0,148.5212,148.5944,148.3931,148.4755,17544.0
2023-09-07 14:00:00,162.21,162.25,162.05,162.1,15420.0,148.448,148.4846,148.3016,148.3473,15420.0
2023-09-07 14:05:00,162.13,162.14,162.04,162.06,8478.0,148.3748,148.3839,148.2924,148.3107,8478.0
2023-09-07 14:10:00,162.11,162.19,162.01,162.03,10866.0,148.3565,148.4297,148.265,148.2833,10866.0
2023-09-07 14:15:00,162.02,162.08,161.97,162.0,5732.0,148.2741,148.329,148.2284,148.2558,5732.0
2023-09-07 14:20:00,161.97,162.0,161.88,161.92,8944.0,148.2284,148.2558,148.146,148.1826,8944.0
2023-09-07 14:25:00,161.89,161.92,161.76,161.85,8572.0,148.1551,148.1826,148.0362,148.1185,8572.0
2023-09-07 14:30:00,161.83,161.86,161.65,161.71,8067.0,148.1002,148.1277,147.9355,147.9904,8067.0
2023-09-07 14:35:00,161.69,161.81,161.67,161.8,15308.0,147.9721,148.0819,147.9538,148.0728,15308.0
2023-09-07 14:40:00,161.8,161.85,161.74,161.77,12123.0,148.0728,148.1185,148.0179,148.0453,12123.0
2023-09-07 14:45:00,161.77,161.81,161.66,161.81,14813.0,148.0453,148.0819,147.9447,148.0819,14813.0
2023-09-07 14:50:00,161.81,162.07,161.78,162.01,17677.0,148.0819,148.3199,148.0545,148.265,17677.0
2023-09-07 14:55:00,162.01,162.19,161.99,162.09,35922.0,148.265,148.4297,148.2467,148.3382,35922.0
2023-09-07 15:00:00,162.11,162.19,162.07,162.08,8247.0,148.3565,148.4297,148.3199,148.329,8247.0
2023-09-07 15:05:00,162.08,162.13,162.02,162.06,13538.0,148.329,148.3748,148.2741,148.3107,13538.0
2023-09-07 15:10:00,162.06,162.37,162.06,162.32,9951.0,148.3107,148.5944,148.3107,148.5487,9951.0
2023-09-07 15:15:00,162.31,162.36,162.03,162.09,25317.0,148.5395,148.5853,148.2833,148.3382,25317.0
2023-09-07 15:20:00,162.09,162.28,162.09,162.2,13170.0,148.3382,148.5121,148.3382,148.4388,13170.0
2023-09-07 15:25:00,162.18,162.25,162.13,162.16,15769.0,148.4205,148.4846,148.3748,148.4022,15769.0
2023-09-07 15:30:00,162.15,162.23,162.12,162.18,21564.0,148.3931,148.4663,148.3656,148.4205,21564.0
2023-09-07 15:35:00,162.18,162.25,162.08,162.2,40802.0,148.4205,148.4846,148.329,148.4388,40802.0
2023-09-07 15:40:00,162.2,162.34,162.09,162.32,42708.0,148.4388,148.567,148.3382,148.5487,42708.0
2023-09-07 15:45:00,162.32,162.51,162.26,162.43,48434.0,148.5487,148.7225,148.4938,148.6493,48434.0
2023-09-07 15:50:00,162.44,162.57,162.08,162.19,59857.0,148.6585,148.7775,148.329,148.4297,59857.0
2023-09-07 15:55:00,162.2,162.36,161.98,162.33,215266.0,148.4388,148.5853,148.2375,148.5578,215266.0
2023-09-08 09:30:00,162.42,162.42,161.7,161.94,64705.0,148.6402,148.6402,147.9813,148.2009,64705.0
2023-09-08 09:35:00,161.98,162.39,161.52,161.7,19208.0,148.2375,148.6127,147.8165,147.9813,19208.0
2023-09-08 09:40:00,161.75,162.05,161.75,161.94,15033.0,148.027,148.3016,148.027,148.2009,15033.0
2023-09-08 09:45:00,161.88,161.96,161.66,161.91,26240.0,148.146,148.2192,147.9447,148.1735,26240.0
2023-09-08 09:50:00,162.02,162.02,161.62,161.62,15354.0,148.2741,148.2741,147.9081,147.9081,15354.0
2023-09-08 09:55:00,161.58,161.85,161.58,161.6,14236.0,147.8715,148.1185,147.8715,147.8898,14236.0
2023-09-08 10:00:00,161.62,161.62,161.31,161.6,18376.0,147.9081,147.9081,147.6244,147.8898,18376.0
2023-09-08 10:05:00,161.59,161.62,161.17,161.23,14384.0,147.8806,147.9081,147.4962,147.5511,14384.0
2023-09-08 10:10:00,161.17,161.42,161.17,161.41,11832.0,147.4962,147.725,147.4962,147.7159,11832.0
2023-09-08 10:15:00,161.44,161.47,161.3,161.39,12778.0,147.7433,147.7708,147.6152,147.6976,12778.0
2023-09-08 10:20:00,161.36,161.57,161.34,161.49,17933.0,147.6701,147.8623,147.6518,147.7891,17933.0
2023-09-08 10:25:00,161.47,161.61,161.42,161.5,51636.0,147.7708,147.8989,147.725,147.7982,51636.0
2023-09-08 10:30:00,161.5,161.94,161.35,161.81,97085.0,147.7982,148.2009,147.661,148.0819,97085.0
2023-09-08 10:35:00,161.81,162.24,161.76,162.13,38200.0,148.0819,148.4755,148.0362,148.3748,38200.0
2023-09-08 10:40:00,162.17,162.17,161.87,161.93,11550.0,148.4114,148.4114,148.1368,148.1918,11550.0
2023-09-08 10:45:00,161.93,162.16,161.93,162.08,13082.0,148.1918,148.4022,148.1918,148.329,13082.0
2023-09-08 10:50:00,162.09,162.19,161.84,161.87,12459.0,148.3382,148.4297,148.1094,148.1368,12459.0
2023-09-08 10:55:00,161.88,162.03,161.87,161.92,11972.0,148.146,148.2833,148.1368,148.1826,11972.0
2023-09-08 11:00:00,161.92,162.21,161.91,162.0,19948.0,148.1826,148.448,148.1735,148.2558,19948.0
2023-09-08 11:05:00,161.99,162.04,161.82,161.88,16968.0,148.2467,148.2924,148.0911,148.146,16968.0
2023-09-08 11:10:00,161.9,162.17,161.87,162.17,15786.0,148.1643,148.4114,148.1368,148.4114,15786.0
2023-09-08 11:15:00,162.12,162.17,162.0,162.08,14353.0,148.3656,148.4114,148.2558,148.329,14353.0
2023-09-08 11:20:00,162.07,162.1,162.01,162.1,11729.0,148.3199,148.3473,148.265,148.3473,11729.0
2023-09-08 11:25:00,162.06,162.13,162.04,162.11,10787.0,148.3107,148.3748,148.2924,148.3565,10787.0
2023-09-08 11:30:00,162.11,162.16,162.01,162.01,14675.0,148.3565,148.4022,148.265,148.265,14675.0
2023-09-08 11:35:00,162.01,162.01,161.85,161.85,8549.0,148.265,148.265,148.1185,148.1185,8549.0
2023-09-08 11:40:00,161.88,161.88,161.77,161.87,9222.0,148.146,148.146,148.0453,148.1368,9222.0
2023-09-08 11:45:00,161.86,161.91,161.8,161.91,10572.0,148.1277,148.1735,148.0728,148.1735,10572.0
2023-09-08 11:50:00,161.96,162.0,161.84,161.97,18175.0,148.2192,148.2558,148.1094,148.2284,18175.0
2023-09-08 11:55:00,162.0,162.01,161.89,161.9,6408.0,148.2558,148.265,148.1551,148.1643,6408.0
2023-09-08 12:00:00,161.92,161.92,161.8,161.9,9356.0,148.1826,148.1826,148.0728,148.1643,9356.0
2023-09-08 12:05:00,161.9,161.94,161.86,161.92,9701.0,148.1643,148.2009,148.1277,148.1826,9701.0
2023-09-08 12:10:00,161.93,161.98,161.92,161.97,5487.0,148.1918,148.2375,148.1826,148.2284,5487.0
2023-09-08 12:15:00,161.97,162.04,161.91,161.91,11176.0,148.2284,148.2924,148.1735,148.1735,11176.0
2023-09-08 12:20:00,161.9,161.93,161.84,161.87,8330.0,148.1643,148.1918,148.1094,148.1368,8330.0
2023-09-08 12:25:00,161.88,161.88,161.72,161.77,22000.0,148.146,148.146,147.9996,148.0453,22000.0
2023-09-08 12:30:00,161.76,161.78,161.7,161.74,8280.0,148.0362,148.0545,147.9813,148.0179,8280.0
2023-09-08 12:35:00,161.7,161.78,161.69,161.77,11198.0,147.9813,148.0545,147.9721,148.0453,11198.0
2023-09-08 12:40:00,161.75,161.86,161.74,161.84,7414.0,148.027,148.1277,148.0179,148.1094,7414.0
2023-09-08 12:45:00,161.83,161.84,161.72,161.73,4539.0,148.1002,148.1094,147.9996,148.0087,4539.0
2023-09-08 12:50:00,161.75,161.82,161.72,161.73,10342.0,148.027,148.0911,147.9996,148.0087,10342.0
2023-09-08 12:55:00,161.75,161.77,161.63,161.64,5925.0,148.027,148.0453,147.9172,147.9264,5925.0
2023-09-08 13:00:00,161.65,161.65,161.58,161.58,10621.0,147.9355,147.9355,147.8715,147.8715,10621.0
2023-09-08 13:05:00,161.57,161.58,161.5,161.52,13964.0,147.8623,147.8715,147.7982,147.8165,13964.0
2023-09-08 13:10:00,161.51,161.65,161.46,161.63,37911.0,147.8074,147.9355,147.7616,147.9172,37911.0
2023-09-08 13:15:00,161.61,161.73,161.6,161.69,26625.0,147.8989,148.0087,147.8898,147.9721,26625.0
2023-09-08 13:20:00,161.69,161.69,161.53,161.53,9634.0,147.9721,147.9721,147.8257,147.8257,9634.0
2023-09-08 13:25:00,161.52,161.53,161.35,161.38,11068.0,147.8165,147.8257,147.661,147.6884,11068.0
2023-09-08 13:30:00,161.35,161.4,161.23,161.24,16982.0,147.661,147.7067,147.5511,147.5603,16982.0
2023-09-08 13:35:00,161.23,161.36,161.18,161.34,44144.0,147.5511,147.6701,147.5054,147.6518,44144.0
2023-09-08 13:40:00,161.34,161.4,161.3,161.31,12019.0,147.6518,147.7067,147.6152,147.6244,12019.0
2023-09-08 13:45:00,161.33,161.41,161.26,161.27,15069.0,147.6427,147.7159,147.5786,147.5878,15069.0
2023-09-08 13:50:00,161.26,161.43,161.23,161.38,84072.0,147.5786,147.7342,147.5511,147.6884,84072.0
2023-09-08 13:55:00,161.4,161.62,161.37,161.61,66609.0,147.7067,147.9081,147.6793,147.8989,66609.0
2023-09-08 14:00:00,161.62,161.67,161.23,161.23,31092.0,147.9081,147.9538,147.5511,147.5511,31092.0
2023-09-08 14:05:00,161.23,161.33,161.09,161.22,63573.0,147.5511,147.6427,147.423,147.542,63573.0
2023-09-08 14:10:00,161.23,161.39,161.08,161.28,22987.0,147.5511,147.6976,147.4139,147.5969,22987.0
2023-09-08 14:15:00,161.28,161.44,161.28,161.32,10023.0,147.5969,147.7433,147.5969,147.6335,10023.0
2023-09-08 14:20:00,161.35,161.44,161.32,161.32,14280.0,147.661,147.7433,147.6335,147.6335,14280.0
2023-09-08 14:25:00,161.33,161.34,161.25,161.27,12311.0,147.6427,147.6518,147.5694,147.5878,12311.0
2023-09-08 14:30:00,161.27,161.28,161.18,161.21,9096.0,147.5878,147.5969,147.5054,147.5328,9096.0
2023-09-08 14:35:00,161.2,161.23,161.02,161.04,16490.0,147.5237,147.5511,147.359,147.3773,16490.0
2023-09-08 14:40:00,161.06,161.15,161.04,161.09,35157.0,147.3956,147.4779,147.3773,147.423,35157.0
2023-09-08 14:45:00,161.11,161.14,161.07,161.1,9631.0,147.4413,147.4688,147.4047,147.4322,9631.0
2023-09-08 14:50:00,161.1,161.18,161.04,161.16,14825.0,147.4322,147.5054,147.3773,147.4871,14825.0
2023-09-08 14:55:00,161.16,161.22,161.12,161.12,9426.0,147.4871,147.542,147.4505,147.4505,9426.0
2023-09-08 15:00:00,161.11,161.11,160.95,160.95,11910.0,147.4413,147.4413,147.2949,147.2949,11910.0
2023-09-08 15:05:00,160.99,161.14,160.97,161.06,17657.0,147.3315,147.4688,147.3132,147.3956,17657.0
2023-09-08 15:10:00,161.08,161.15,160.96,160.96,63472.0,147.4139,147.4779,147.3041,147.3041,63472.0
2023-09-08 15:15:00,160.96,160.96,160.84,160.89,16926.0,147.3041,147.3041,147.1942,147.24,16926.0
2023-09-08 15:20:00,160.89,160.89,160.68,160.78,27885.0,147.24,147.24,147.0478,147.1393,27885.0
2023-09-08 15:25:00,160.79,160.92,160.64,160.69,17207.0,147.1485,147.2674,147.0112,147.057,17207.0
2023-09-08 15:30:00,160.68,160.95,160.6,160.86,21823.0,147.0478,147.2949,146.9746,147.2125,21823.0
2023-09-08 15:35:00,160.84,160.85,160.69,160.85,25824.0,147.1942,147.2034,147.057,147.2034,25824.0
2023-09-08 15:40:00,160.83,160.93,160.7,160.92,35500.0,147.1851,147.2766,147.0661,147.2674,35500.0
2023-09-08 15:45:00,160.91,160.97,160.82,160.85,45492.0,147.2583,147.3132,147.1759,147.2034,45492.0
2023-09-08 15:50:00,160.83,160.93,160.7,160.77,130800.0,147.1851,147.2766,147.0661,147.1302,130800.0
2023-09-08 15:55:00,160.8,161.1,160.77,161.07,285931.0,147.1576,147.4322,147.1302,147.4047,285931.0
2023-09-11 09:30:00,161.6,162.28,161.14,161.14,64586.0,147.8898,148.5121,147.4688,147.4688,64586.0
2023-09-11 09:35:00,161.2,161.48,161.07,161.09,14910.0,147.5237,147.7799,147.4047,147.423,14910.0
2023-09-11 09:40:00,161.09,161.16,160.61,161.03,20357.0,147.423,147.4871,146.9837,147.3681,20357.0
2023-09-11 09:45:00,161.03,161.08,160.74,160.88,21651.0,147.3681,147.4139,147.1027,147.2308,21651.0
2023-09-11 09:50:00,160.88,160.9,160.51,160.59,61046.0,147.2308,147.2491,146.8922,146.9654,61046.0
2023-09-11 09:55:00,160.59,160.67,160.43,160.52,16043.0,146.9654,147.0387,146.819,146.9014,16043.0
2023-09-11 10:00:00,160.56,160.76,160.46,160.59,13421.0,146.938,147.121,146.8465,146.9654,13421.0
2023-09-11 10:05:00,160.6,160.72,160.54,160.69,12693.0,146.9746,147.0844,146.9197,147.057,12693.0
2023-09-11 10:10:00,160.72,160.87,160.58,160.8,15736.0,147.0844,147.2217,146.9563,147.1576,15736.0
2023-09-11 10:15:00,160.79,160.99,160.68,160.98,32187.0,147.1485,147.3315,147.0478,147.3224,32187.0
2023-09-11 10:20:00,160.96,161.29,160.93,161.2,11010.0,147.3041,147.6061,147.2766,147.5237,11010.0
2023-09-11 10:25:00,161.2,161.61,161.13,161.5,89254.0,147.5237,147.8989,147.4596,147.7982,89254.0
2023-09-11 10:30:00,161.48,161.48,161.07,161.08,9084.0,147.7799,147.7799,147.4047,147.4139,9084.0
2023-09-11 10:35:00,161.12,161.31,161.09,161.31,23999.0,147.4505,147.6244,147.423,147.6244,23999.0
2023-09-11 10:40:00,161.27,161.34,161.19,161.25,16629.0,147.5878,147.6518,147.5145,147.5694,16629.0
2023-09-11 10:45:00,161.25,161.27,161.04,161.07,24852.0,147.5694,147.5878,147.3773,147.4047,24852.0
2023-09-11 10:50:00,161.08,161.21,161.03,161.17,37118.0,147.4139,147.5328,147.3681,147.4962,37118.0
2023-09-11 10:55:00,161.18,161.33,160.98,161.32,22405.0,147.5054,147.6427,147.3224,147.6335,22405.0
2023-09-11 11:00:00,161.29,161.29,161.18,161.24,7865.0,147.6061,147.6061,147.5054,147.5603,7865.0
2023-09-11 11:05:00,161.26,161.56,161.26,161.38,7048.0,147.5786,147.8531,147.5786,147.6884,7048.0
2023-09-11 11:10:00,161.43,161.54,161.43,161.5,30546.0,147.7342,147.8348,147.7342,147.7982,30546.0
2023-09-11 11:15:00,161.5,161.62,161.46,161.55,20346.0,147.7982,147.9081,147.7616,147.844,20346.0
2023-09-11 11:20:00,161.55,161.72,161.53,161.58,44942.0,147.844,147.9996,147.8257,147.8715,44942.0
2023-09-11 11:25:00,161.61,161.77,161.58,161.64,35678.0,147.8989,148.0453,147.8715,147.9264,35678.0
2023-09-11 11:30:00,161.63,161.72,161.6,161.6,7668.0,147.9172,147.9996,147.8898,147.8898,7668.0
2023-09-11 11:35:00,161.55,161.64,161.54,161.62,9175.0,147.844,147.9264,147.8348,147.9081,9175.0
2023-09-11 11:40:00,161.65,161.7,161.5,161.55,10835.0,147.9355,147.9813,147.7982,147.844,10835.0
2023-09-11 11:45:00,161.51,161.63,161.51,161.59,12876.0,147.8074,147.9172,147.8074,147.8806,12876.0
2023-09-11 11:50:00,161.59,161.61,161.44,161.47,8810.0,147.8806,147.8989,147.7433,147.7708,8810.0
2023-09-11 11:55:00,161.49,161.49,161.3,161.31,8673.0,147.7891,147.7891,147.6152,147.6244,8673.0
2023-09-11 12:00:00,161.33,161.45,161.27,161.28,4571.0,147.6427,147.7525,147.5878,147.5969,4571.0
2023-09-11 12:05:00,161.29,161.56,161.29,161.52,6374.0,147.6061,147.8531,147.6061,147.8165,6374.0
2023-09-11 12:10:00,161.53,161.65,161.53,161.63,8871.0,147.8257,147.9355,147.8257,147.9172,8871.0
2023-09-11 12:15:00,161.65,161.65,161.47,161.47,9035.0,147.9355,147.9355,147.7708,147.7708,9035.0
2023-09-11 12:20:00,161.49,161.49,161.36,161.41,5498.0,147.7891,147.7891,147.6701,147.7159,5498.0
2023-09-11 12:25:00,161.36,161.47,161.36,161.42,8725.0,147.6701,147.7708,147.6701,147.725,8725.0
2023-09-11 12:30:00,161.4,161.48,161.34,161.46,4317.0,147.7067,147.7799,147.6518,147.7616,4317.0
2023-09-11 12:35:00,161.49,161.49,161.38,161.41,11270.0,147.7891,147.7891,147.6884,147.7159,11270.0
2023-09-11 12:40:00,161.4,161.71,161.37,161.53,29229.0,147.7067,147.9904,147.6793,147.8257,29229.0
2023-09-11 12:45:00,161.55,161.56,161.46,161.53,3984.0,147.844,147.8531,147.7616,147.8257,3984.0
2023-09-11 12:50:00,161.53,161.57,161.44,161.48,12389.0,147.8257,147.8623,147.7433,147.7799,12389.0
2023-09-11 12:55:00,161.47,161.52,161.45,161.47,8782.0,147.7708,147.8165,147.7525,147.7708,8782.0
2023-09-11 13:00:00,161.47,161.5,161.38,161.43,14516.0,147.7708,147.7982,147.6884,147.7342,14516.0
2023-09-11 13:05:00,161.42,161.45,161.3,161.37,13024.0,147.725,147.7525,147.6152,147.6793,13024.0
2023-09-11 13:10:00,161.35,161.35,161.26,161.31,5809.0,147.661,147.661,147.5786,147.6244,5809.0
2023-09-11 13:15:00,161.31,161.34,161.24,161.26,6099.0,147.6244,147.6518,147.5603,147.5786,6099.0
2023-09-11 13:20:00,161.32,161.4,161.3,161.34,10058.0,147.6335,147.7067,147.6152,147.6518,10058.0
2023-09-11 13:25:00,161.33,161.33,161.22,161.25,8419.0,147.6427,147.6427,147.542,147.5694,8419.0
2023-09-11 13:30:00,161.25,161.36,161.22,161.32,12665.0,147.5694,147.6701,147.542,147.6335,12665.0
2023-09-11 13:35:00,161.37,161.52,161.34,161.52,19322.0,147.6793,147.8165,147.6518,147.8165,19322.0
2023-09-11 13:40:00,161.52,161.57,161.37,161.43,40892.0,147.8165,147.8623,147.6793,147.7342,40892.0
2023-09-11 13:45:00,161.4,161.48,161.38,161.38,16261.0,147.7067,147.7799,147.6884,147.6884,16261.0
2023-09-11 13:50:00,161.38,161.43,161.26,161.28,7990.0,147.6884,147.7342,147.5786,147.5969,7990.0
2023-09-11 13:55:00,161.28,161.34,161.19,161.25,20526.0,147.5969,147.6518,147.5145,147.5694,20526.0
2023-09-11 14:00:00,161.28,161.32,161.13,161.13,22491.0,147.5969,147.6335,147.4596,147.4596,22491.0
2023-09-11 14:05:00,161.15,161.22,161.0,161.16,19351.0,147.4779,147.542,147.3407,147.4871,19351.0
2023-09-11 14:10:00,161.16,161.35,161.14,161.34,8366.0,147.4871,147.661,147.4688,147.6518,8366.0
2023-09-11 14:15:00,161.35,161.38,161.24,161.37,20295.0,147.661,147.6884,147.5603,147.6793,20295.0
2023-09-11 14:20:00,161.37,161.46,161.36,161.42,12367.0,147.6793,147.7616,147.6701,147.725,12367.0
2023-09-11 14:25:00,161.42,161.42,161.38,161.41,10092.0,147.725,147.725,147.6884,147.7159,10092.0
2023-09-11 14:30:00,161.39,161.42,161.33,161.33,9159.0,147.6976,147.725,147.6427,147.6427,9159.0
2023-09-11 14:35:00,161.33,161.42,161.3,161.3,11883.0,147.6427,147.725,147.6152,147.6152,11883.0
2023-09-11 14:40:00,161.33,161.34,161.26,161.28,15192.0,147.6427,147.6518,147.5786,147.5969,15192.0
2023-09-11 14:45:00,161.28,161.41,161.28,161.41,9383.0,147.5969,147.7159,147.5969,147.7159,9383.0
2023-09-11 14:50:00,161.41,161.43,161.4,161.42,14214.0,147.7159,147.7342,147.7067,147.725,14214.0
2023-09-11 14:55:00,161.42,161.44,161.36,161.39,20579.0,147.725,147.7433,147.6701,147.6976,20579.0
2023-09-11 15:00:00,161.39,161.43,161.27,161.28,18439.0,147.6976,147.7342,147.5878,147.5969,18439.0
2023-09-11 15:05:00,161.26,161.33,161.2,161.27,17541.0,147.5786,147.6427,147.5237,147.5878,17541.0
2023-09-11 15:10:00,161.27,161.27,161.0,161.05,11464.0,147.5878,147.5878,147.3407,147.3864,11464.0
2023-09-11 15:15:00,161.05,161.05,160.97,160.97,11016.0,147.3864,147.3864,147.3132,147.3132,11016.0
2023-09-11 15:20:00,160.97,160.99,160.85,160.86,14917.0,147.3132,147.3315,147.2034,147.2125,14917.0
2023-09-11 15:25:00,160.85,160.93,160.81,160.85,21773.0,147.2034,147.2766,147.1668,147.2034,21773.0
2023-09-11 15:30:00,160.84,160.93,160.81,160.88,22386.0,147.1942,147.2766,147.1668,147.2308,22386.0
2023-09-11 15:35:00,160.89,161.03,160.87,160.96,28870.0,147.24,147.3681,147.2217,147.3041,28870.0
2023-09-11 15:40:00,160.96,161.01,160.95,160.96,40896.0,147.3041,147.3498,147.2949,147.3041,40896.0
2023-09-11 15:45:00,160.96,160.96,160.63,160.76,55402.0,147.3041,147.3041,147.002,147.121,55402.0
2023-09-11 15:50:00,160.75,160.75,160.46,160.51,101118.0,147.1119,147.1119,146.8465,146.8922,101118.0
2023-09-11 15:55:00,160.54,160.95,160.34,160.93,337370.0,146.9197,147.2949,146.7367,147.2766,337370.0
2023-09-12 09:30:00,157.37,158.0,155.77,156.63,287110.0,144.0186,144.5952,142.5544,143.3414,287110.0
2023-09-12 09:35:00,156.45,156.66,155.51,156.24,172981.0,143.1767,143.3689,142.3164,142.9845,172981.0
2023-09-12 09:40:00,156.2,156.28,155.59,155.95,186853.0,142.9479,143.0211,142.3896,142.7191,186853.0
2023-09-12 09:45:00,155.98,156.0,155.2,155.34,133893.0,142.7466,142.7649,142.0327,142.1609,133893.0
2023-09-12 09:50:00,155.36,156.37,155.1,156.2,108466.0,142.1792,143.1035,141.9412,142.9479,108466.0
2023-09-12 09:55:00,156.26,156.81,156.02,156.72,70791.0,143.0028,143.5061,142.7832,143.4238,70791.0
2023-09-12 10:00:00,156.72,156.81,156.43,156.68,48313.0,143.4238,143.5061,143.1584,143.3872,48313.0
2023-09-12 10:05:00,156.7,157.02,156.56,156.85,80966.0,143.4055,143.6983,143.2774,143.5427,80966.0
2023-09-12 10:10:00,156.84,157.0,156.55,156.88,52008.0,143.5336,143.68,143.2682,143.5702,52008.0
2023-09-12 10:15:00,156.91,157.13,156.65,156.95,80404.0,143.5977,143.799,143.3597,143.6343,80404.0
2023-09-12 10:20:00,156.91,156.91,156.33,156.56,41310.0,143.5977,143.5977,143.0669,143.2774,41310.0
2023-09-12 10:25:00,156.54,156.68,156.06,156.17,56711.0,143.259,143.3872,142.8198,142.9204,56711.0
2023-09-12 10:30:00,156.21,156.33,156.07,156.1,24847.0,142.957,143.0669,142.8289,142.8564,24847.0
2023-09-12 10:35:00,156.07,156.09,155.66,155.85,51787.0,142.8289,142.8472,142.4537,142.6276,51787.0
2023-09-12 10:40:00,155.85,156.01,155.82,155.94,34960.0,142.6276,142.774,142.6001,142.71,34960.0
2023-09-12 10:45:00,155.93,156.04,155.72,155.97,43952.0,142.7008,142.8015,142.5086,142.7374,43952.0
2023-09-12 10:50:00,155.95,156.16,155.83,156.15,44990.0,142.7191,142.9113,142.6093,142.9021,44990.0
2023-09-12 10:55:00,156.19,156.4,156.16,156.3,49556.0,142.9387,143.1309,142.9113,143.0394,49556.0
2023-09-12 11:00:00,156.31,156.9,156.27,156.84,69886.0,143.0486,143.5885,143.012,143.5336,69886.0
2023-09-12 11:05:00,156.86,157.09,156.56,156.65,67919.0,143.5519,143.7624,143.2774,143.3597,67919.0
2023-09-12 11:10:00,156.65,157.15,156.65,157.01,20650.0,143.3597,143.8173,143.3597,143.6892,20650.0
2023-09-12 11:15:00,157.02,157.14,156.91,156.92,25506.0,143.6983,143.8081,143.5977,143.6068,25506.0
2023-09-12 11:20:00,156.89,157.01,156.85,156.86,25817.0,143.5794,143.6892,143.5427,143.5519,25817.0
2023-09-12 11:25:00,156.91,156.93,156.73,156.83,32450.0,143.5977,143.616,143.4329,143.5244,32450.0
2023-09-12 11:30:00,156.83,156.93,156.67,156.82,15697.0,143.5244,143.616,143.378,143.5153,15697.0
2023-09-12 11:35:00,156.83,156.95,156.74,156.88,14854.0,143.5244,143.6343,143.4421,143.5702,14854.0
2023-09-12 11:40:00,156.87,156.98,156.83,156.92,13959.0,143.561,143.6617,143.5244,143.6068,13959.0
2023-09-12 11:45:00,156.92,157.02,156.83,157.0,19290.0,143.6068,143.6983,143.5244,143.68,19290.0
2023-09-12 11:50:00,157.01,157.27,157.01,157.06,49325.0,143.6892,143.9271,143.6892,143.7349,49325.0
2023-09-12 11:55:00,157.08,157.37,157.07,157.17,61160.0,143.7532,144.0186,143.7441,143.8356,61160.0
2023-09-12 12:00:00,157.17,157.21,157.0,157.01,30197.0,143.8356,143.8722,143.68,143.6892,30197.0
2023-09-12 12:05:00,157.0,157.02,156.95,157.02,21222.0,143.68,143.6983,143.6343,143.6983,21222.0
2023-09-12 12:10:00,156.99,157.01,156.9,157.0,12057.0,143.6709,143.6892,143.5885,143.68,12057.0
2023-09-12 12:15:00,157.0,157.09,156.88,156.9,12024.0,143.68,143.7624,143.5702,143.5885,12024.0
2023-09-12 12:20:00,156.91,156.94,156.83,156.89,18420.0,143.5977,143.6251,143.5244,143.5794,18420.0
2023-09-12 12:25:00,156.9,156.91,156.77,156.82,14810.0,143.5885,143.5977,143.4695,143.5153,14810.0
2023-09-12 12:30:00,156.83,156.83,156.69,156.7,11000.0,143.5244,143.5244,143.3963,143.4055,11000.0
2023-09-12 12:35:00,156.68,156.75,156.58,156.65,13516.0,143.3872,143.4512,143.2957,143.3597,13516.0
2023-09-12 12:40:00,156.65,156.77,156.65,156.66,12243.0,143.3597,143.4695,143.3597,143.3689,12243.0
2023-09-12 12:45:00,156.7,157.05,156.66,156.99,76114.0,143.4055,143.7258,143.3689,143.6709,76114.0
2023-09-12 12:50:00,157.03,157.13,156.97,157.06,26614.0,143.7075,143.799,143.6526,143.7349,26614.0
2023-09-12 12:55:00,157.05,157.2,157.01,157.03,35290.0,143.7258,143.8631,143.6892,143.7075,35290.0
2023-09-12 13:00:00,157.06,157.15,156.98,157.12,26957.0,143.7349,143.8173,143.6617,143.7898,26957.0
2023-09-12 13:05:00,157.12,157.34,157.12,157.34,23959.0,143.7898,143.9912,143.7898,143.9912,23959.0
2023-09-12 13:10:00,157.3,157.47,157.3,157.38,16743.0,143.9546,144.1101,143.9546,144.0278,16743.0
2023-09-12 13:15:00,157.37,157.46,157.31,157.44,47403.0,144.0186,144.101,143.9637,144.0827,47403.0
2023-09-12 13:20:00,157.45,157.59,157.38,157.56,23687.0,144.0918,144.22,144.0278,144.1925,23687.0
2023-09-12 13:25:00,157.56,157.59,157.53,157.56,12437.0,144.1925,144.22,144.1651,144.1925,12437.0
2023-09-12 13:30:00,157.56,157.66,157.44,157.52,30500.0,144.1925,144.284,144.0827,144.1559,30500.0
2023-09-12 13:35:00,157.52,157.59,157.43,157.45,22144.0,144.1559,144.22,144.0735,144.0918,22144.0
2023-09-12 13:40:00,157.49,157.52,157.34,157.5,13512.0,144.1284,144.1559,143.9912,144.1376,13512.0
2023-09-12 13:45:00,157.52,157.64,157.45,157.64,17181.0,144.1559,144.2657,144.0918,144.2657,17181.0
2023-09-12 13:50:00,157.63,157.69,157.55,157.57,16946.0,144.2566,144.3115,144.1834,144.2017,16946.0
2023-09-12 13:55:00,157.59,157.64,157.38,157.39,18343.0,144.22,144.2657,144.0278,144.0369,18343.0
2023-09-12 14:00:00,157.4,157.49,157.33,157.37,21766.0,144.0461,144.1284,143.982,144.0186,21766.0
2023-09-12 14:05:00,157.36,157.42,157.32,157.38,16481.0,144.0095,144.0644,143.9729,144.0278,16481.0
2023-09-12 14:10:00,157.38,157.44,157.33,157.35,9555.0,144.0278,144.0827,143.982,144.0003,9555.0
2023-09-12 14:15:00,157.36,157.43,157.26,157.33,18689.0,144.0095,144.0735,143.918,143.982,18689.0
2023-09-12 14:20:00,157.31,157.38,157.24,157.27,24207.0,143.9637,144.0278,143.8997,143.9271,24207.0
2023-09-12 14:25:00,157.29,157.33,157.23,157.28,19177.0,143.9454,143.982,143.8905,143.9363,19177.0
2023-09-12 14:30:00,157.26,157.3,157.03,157.06,30656.0,143.918,143.9546,143.7075,143.7349,30656.0
2023-09-12 14:35:00,157.05,157.07,156.68,157.02,85922.0,143.7258,143.7441,143.3872,143.6983,85922.0
2023-09-12 14:40:00,157.02,157.03,156.87,156.93,13095.0,143.6983,143.7075,143.561,143.616,13095.0
2023-09-12 14:45:00,156.9,157.02,156.88,156.98,22464.0,143.5885,143.6983,143.5702,143.6617,22464.0
2023-09-12 14:50:00,156.98,157.02,156.86,156.88,29806.0,143.6617,143.6983,143.5519,143.5702,29806.0
2023-09-12 14:55:00,156.9,156.98,156.81,156.87,27246.0,143.5885,143.6617,143.5061,143.561,27246.0
2023-09-12 15:00:00,156.86,156.93,156.76,156.81,25007.0,143.5519,143.616,143.4604,143.5061,25007.0
2023-09-12 15:05:00,156.81,156.95,156.8,156.87,23927.0,143.5061,143.6343,143.497,143.561,23927.0
2023-09-12 15:10:00,156.89,157.02,156.86,156.92,31119.0,143.5794,143.6983,143.5519,143.6068,31119.0
2023-09-12 15:15:00,156.91,156.91,156.64,156.72,25408.0,143.5977,143.5977,143.3506,143.4238,25408.0
2023-09-12 15:20:00,156.73,156.78,156.56,156.58,45493.0,143.4329,143.4787,143.2774,143.2957,45493.0
2023-09-12 15:25:00,156.58,156.73,156.53,156.72,50485.0,143.2957,143.4329,143.2499,143.4238,50485.0
2023-09-12 15:30:00,156.72,156.93,156.72,156.75,55927.0,143.4238,143.616,143.4238,143.4512,55927.0
2023-09-12 15:35:00,156.76,157.06,156.75,156.91,51624.0,143.4604,143.7349,143.4512,143.5977,51624.0
2023-09-12 15:40:00,156.92,157.04,156.88,156.99,72414.0,143.6068,143.7166,143.5702,143.6709,72414.0
2023-09-12 15:45:00,156.98,157.15,156.9,156.91,71529.0,143.6617,143.8173,143.5885,143.5977,71529.0
2023-09-12 15:50:00,156.91,157.07,156.74,156.77,107580.0,143.5977,143.7441,143.4421,143.4695,107580.0
2023-09-12 15:55:00,156.76,156.81,156.52,156.6,438698.0,143.4604,143.5061,143.2407,143.314,438698.0
2023-09-13 09:30:00,156.56,157.22,156.31,157.16,82710.0,143.2774,143.8814,143.0486,143.8264,82710.0
2023-09-13 09:35:00,157.11,157.11,156.14,156.44,24655.0,143.7807,143.7807,142.893,143.1675,24655.0
2023-09-13 09:40:00,156.41,156.6,156.21,156.56,31667.0,143.1401,143.314,142.957,143.2774,31667.0
2023-09-13 09:45:00,156.57,156.62,156.18,156.19,10691.0,143.2865,143.3323,142.9296,142.9387,10691.0
2023-09-13 09:50:00,156.2,156.29,156.03,156.2,22128.0,142.9479,143.0303,142.7923,142.9479,22128.0
2023-09-13 09:55:00,156.19,156.35,155.95,156.35,34628.0,142.9387,143.0852,142.7191,143.0852,34628.0
2023-09-13 10:00:00,156.28,156.41,155.96,156.0,25844.0,143.0211,143.1401,142.7283,142.7649,25844.0
2023-09-13 10:05:00,155.96,156.39,155.95,156.27,15140.0,142.7283,143.1218,142.7191,143.012,15140.0
2023-09-13 10:10:00,156.22,156.34,156.13,156.15,20454.0,142.9662,143.076,142.8838,142.9021,20454.0
2023-09-13 10:15:00,156.17,156.17,156.0,156.02,18706.0,142.9204,142.9204,142.7649,142.7832,18706.0
2023-09-13 10:20:00,156.02,156.13,155.97,156.03,52720.0,142.7832,142.8838,142.7374,142.7923,52720.0
2023-09-13 10:25:00,156.03,156.22,155.97,156.03,20538.0,142.7923,142.9662,142.7374,142.7923,20538.0
2023-09-13 10:30:00,156.03,156.06,155.86,156.04,11546.0,142.7923,142.8198,142.6367,142.8015,11546.0
2023-09-13 10:35:00,156.03,156.13,155.96,156.03,29703.0,142.7923,142.8838,142.7283,142.7923,29703.0
2023-09-13 10:40:00,156.03,156.17,156.02,156.07,49477.0,142.7923,142.9204,142.7832,142.8289,49477.0
2023-09-13 10:45:00,156.08,156.09,155.94,156.01,30239.0,142.8381,142.8472,142.71,142.774,30239.0
2023-09-13 10:50:00,155.99,156.22,155.96,156.17,13196.0,142.7557,142.9662,142.7283,142.9204,13196.0
2023-09-13 10:55:00,156.18,156.47,156.11,156.44,46993.0,142.9296,143.195,142.8655,143.1675,46993.0
2023-09-13 11:00:00,156.46,156.58,156.38,156.58,19670.0,143.1858,143.2957,143.1126,143.2957,19670.0
2023-09-13 11:05:00,156.58,156.69,156.51,156.54,12769.0,143.2957,143.3963,143.2316,143.259,12769.0
2023-09-13 11:10:00,156.56,156.73,156.52,156.72,16597.0,143.2774,143.4329,143.2407,143.4238,16597.0
2023-09-13 11:15:00,156.72,156.83,156.66,156.69,14309.0,143.4238,143.5244,143.3689,143.3963,14309.0
2023-09-13 11:20:00,156.7,156.83,156.65,156.73,18967.0,143.4055,143.5244,143.3597,143.4329,18967.0
2023-09-13 11:25:00,156.76,156.85,156.71,156.76,15573.0,143.4604,143.5427,143.4146,143.4604,15573.0
2023-09-13 11:30:00,156.78,156.79,156.62,156.63,14959.0,143.4787,143.4878,143.3323,143.3414,14959.0
2023-09-13 11:35:00,156.63,156.7,156.52,156.63,26792.0,143.3414,143.4055,143.2407,143.3414,26792.0
2023-09-13 11:40:00,156.62,156.82,156.51,156.78,17623.0,143.3323,143.5153,143.2316,143.4787,17623.0
2023-09-13 11:45:00,156.78,156.8,156.67,156.73,12477.0,143.4787,143.497,143.378,143.4329,12477.0
2023-09-13 11:50:00,156.74,156.76,156.55,156.76,13842.0,143.4421,143.4604,143.2682,143.4604,13842.0
2023-09-13 11:55:00,156.77,157.04,156.74,157.0,28735.0,143.4695,143.7166,143.4421,143.68,28735.0
2023-09-13 12:00:00,157.0,157.32,156.97,157.27,34292.0,143.68,143.9729,143.6526,143.9271,34292.0
2023-09-13 12:05:00,157.24,157.79,157.23,157.36,47387.0,143.8997,144.403,143.8905,144.0095,47387.0
2023-09-13 12:10:00,157.4,157.44,157.19,157.29,25627.0,144.0461,144.0827,143.8539,143.9454,25627.0
2023-09-13 12:15:00,157.27,157.41,157.18,157.34,23571.0,143.9271,144.0552,143.8447,143.9912,23571.0
2023-09-13 12:20:00,157.38,157.52,157.31,157.42,35798.0,144.0278,144.1559,143.9637,144.0644,35798.0
2023-09-13 12:25:00,157.39,157.53,157.36,157.37,55500.0,144.0369,144.1651,144.0095,144.0186,55500.0
2023-09-13 12:30:00,157.4,157.49,157.34,157.38,19289.0,144.0461,144.1284,143.9912,144.0278,19289.0
2023-09-13 12:35:00,157.37,157.41,157.14,157.15,19991.0,144.0186,144.0552,143.8081,143.8173,19991.0
2023-09-13 12:40:00,157.15,157.18,157.02,157.15,20977.0,143.8173,143.8447,143.6983,143.8173,20977.0
2023-09-13 12:45:00,157.12,157.28,157.08,157.15,16619.0,143.7898,143.9363,143.7532,143.8173,16619.0
2023-09-13 12:50:00,157.17,157.34,157.09,157.33,15990.0,143.8356,143.9912,143.7624,143.982,15990.0
2023-09-13 12:55:00,157.31,157.31,157.11,157.22,16443.0,143.9637,143.9637,143.7807,143.8814,16443.0
2023-09-13 13:00:00,157.22,157.29,157.12,157.15,13333.0,143.8814,143.9454,143.7898,143.8173,13333.0
2023-09-13 13:05:00,157.12,157.15,156.97,156.98,22597.0,143.7898,143.8173,143.6526,143.6617,22597.0
2023-09-13 13:10:00,157.01,157.14,156.88,156.93,49760.0,143.6892,143.8081,143.5702,143.616,49760.0
2023-09-13 13:15:00,156.93,157.14,156.93,157.03,52925.0,143.616,143.8081,143.616,143.7075,52925.0
2023-09-13 13:20:00,157.03,157.12,157.0,157.07,15602.0,143.7075,143.7898,143.68,143.7441,15602.0
2023-09-13 13:25:00,157.07,157.17,157.05,157.09,10643.0,143.7441,143.8356,143.7258,143.7624,10643.0
2023-09-13 13:30:00,157.1,157.17,157.02,157.16,12473.0,143.7715,143.8356,143.6983,143.8264,12473.0
2023-09-13 13:35:00,157.15,157.19,157.0,157.0,21789.0,143.8173,143.8539,143.68,143.68,21789.0
2023-09-13 13:40:00,157.01,157.1,156.93,157.06,61726.0,143.6892,143.7715,143.616,143.7349,61726.0
2023-09-13 13:45:00,157.06,157.19,156.97,157.15,12268.0,143.7349,143.8539,143.6526,143.8173,12268.0
2023-09-13 13:50:00,157.11,157.34,157.11,157.26,143294.0,143.7807,143.9912,143.7807,143.918,143294.0
2023-09-13 13:55:00,157.27,157.36,157.22,157.26,20486.0,143.9271,144.0095,143.8814,143.918,20486.0
2023-09-13 14:00:00,157.27,157.33,157.24,157.24,11679.0,143.9271,143.982,143.8997,143.8997,11679.0
2023-09-13 14:05:00,157.25,157.36,157.19,157.25,16742.0,143.9088,144.0095,143.8539,143.9088,16742.0
2023-09-13 14:10:00,157.25,157.31,157.23,157.3,16024.0,143.9088,143.9637,143.8905,143.9546,16024.0
2023-09-13 14:15:00,157.3,157.3,157.06,157.09,15726.0,143.9546,143.9546,143.7349,143.7624,15726.0
2023-09-13 14:20:00,157.1,157.1,156.99,157.06,37863.0,143.7715,143.7715,143.6709,143.7349,37863.0
2023-09-13 14:25:00,157.06,157.14,156.99,157.08,15907.0,143.7349,143.8081,143.6709,143.7532,15907.0
2023-09-13 14:30:00,157.08,157.12,157.01,157.08,13261.0,143.7532,143.7898,143.6892,143.7532,13261.0
2023-09-13 14:35:00,157.07,157.14,157.04,157.11,14393.0,143.7441,143.8081,143.7166,143.7807,14393.0
2023-09-13 14:40:00,157.11,157.28,157.07,157.1,14911.0,143.7807,143.9363,143.7441,143.7715,14911.0
2023-09-13 14:45:00,157.1,157.18,157.04,157.04,13305.0,143.7715,143.8447,143.7166,143.7166,13305.0
2023-09-13 14:50:00,157.03,157.07,156.83,156.92,59033.0,143.7075,143.7441,143.5244,143.6068,59033.0
2023-09-13 14:55:00,156.89,157.13,156.85,157.01,16690.0,143.5794,143.799,143.5427,143.6892,16690.0
2023-09-13 15:00:00,157.0,157.05,156.89,156.89,15961.0,143.68,143.7258,143.5794,143.5794,15961.0
2023-09-13 15:05:00,156.89,157.01,156.84,156.92,16139.0,143.5794,143.6892,143.5336,143.6068,16139.0
2023-09-13 15:10:00,156.93,156.99,156.81,156.83,22318.0,143.616,143.6709,143.5061,143.5244,22318.0
2023-09-13 15:15:00,156.84,157.08,156.81,156.97,21691.0,143.5336,143.7532,143.5061,143.6526,21691.0
2023-09-13 15:20:00,156.97,157.22,156.92,157.15,114019.0,143.6526,143.8814,143.6068,143.8173,114019.0
2023-09-13 15:25:00,157.17,157.28,157.15,157.26,35419.0,143.8356,143.9363,143.8173,143.918,35419.0
2023-09-13 15:30:00,157.27,157.58,157.27,157.58,59518.0,143.9271,144.2108,143.9271,144.2108,59518.0
2023-09-13 15:35:00,157.58,157.79,157.54,157.74,56312.0,144.2108,144.403,144.1742,144.3572,56312.0
2023-09-13 15:40:00,157.74,158.05,157.73,158.0,67593.0,144.3572,144.6409,144.3481,144.5952,67593.0
2023-09-13 15:45:00,158.0,158.02,157.77,157.79,44548.0,144.5952,144.6135,144.3847,144.403,44548.0
2023-09-13 15:50:00,157.78,157.81,157.67,157.76,81170.0,144.3938,144.4213,144.2932,144.3755,81170.0
2023-09-13 15:55:00,157.76,157.95,157.74,157.9,153760.0,144.3755,144.5494,144.3572,144.5037,153760.0
2023-09-14 09:30:00,159.76,159.98,159.21,159.36,65918.0,146.2059,146.4072,145.7025,145.8398,65918.0
2023-09-14 09:35:00,159.37,160.14,159.22,159.96,49172.0,145.8489,146.5536,145.7117,146.3889,49172.0
2023-09-14 09:40:00,159.98,160.48,159.65,159.72,14897.0,146.4072,146.8648,146.1052,146.1693,14897.0
2023-09-14 09:45:00,159.72,159.8,159.43,159.45,23078.0,146.1693,146.2425,145.9039,145.9222,23078.0
2023-09-14 09:50:00,159.52,159.77,159.19,159.72,31114.0,145.9862,146.215,145.6842,146.1693,31114.0
2023-09-14 09:55:00,159.72,159.91,159.6,159.77,23140.0,146.1693,146.3431,146.0594,146.215,23140.0
2023-09-14 10:00:00,159.78,159.86,159.38,159.5,42690.0,146.2242,146.2974,145.8581,145.9679,42690.0
2023-09-14 10:05:00,159.55,159.55,159.03,159.11,19826.0,146.0137,146.0137,145.5378,145.611,19826.0
2023-09-14 10:10:00,159.12,159.7,159.06,159.58,31316.0,145.6202,146.151,145.5652,146.0411,31316.0
2023-09-14 10:15:00,159.62,159.62,159.27,159.32,10424.0,146.0777,146.0777,145.7574,145.8032,10424.0
2023-09-14 10:20:00,159.28,159.45,159.23,159.39,11886.0,145.7666,145.9222,145.7208,145.8673,11886.0
2023-09-14 10:25:00,159.39,159.78,159.36,159.78,10761.0,145.8673,146.2242,145.8398,146.2242,10761.0
2023-09-14 10:30:00,159.8,159.92,159.73,159.85,24557.0,146.2425,146.3523,146.1784,146.2882,24557.0
2023-09-14 10:35:00,159.82,159.85,159.64,159.72,10161.0,146.2608,146.2882,146.096,146.1693,10161.0
2023-09-14 10:40:00,159.75,160.12,159.75,160.12,10847.0,146.1967,146.5353,146.1967,146.5353,10847.0
2023-09-14 10:45:00,160.14,160.54,160.14,160.38,47515.0,146.5536,146.9197,146.5536,146.7733,47515.0
2023-09-14 10:50:00,160.37,160.37,160.2,160.28,14930.0,146.7641,146.7641,146.6085,146.6817,14930.0
2023-09-14 10:55:00,160.29,160.42,160.28,160.4,9201.0,146.6909,146.8099,146.6817,146.7916,9201.0
2023-09-14 11:00:00,160.42,160.42,160.14,160.15,21970.0,146.8099,146.8099,146.5536,146.5628,21970.0
2023-09-14 11:05:00,160.14,160.15,160.02,160.03,13216.0,146.5536,146.5628,146.4438,146.453,13216.0
2023-09-14 11:10:00,160.03,160.14,159.91,160.04,16278.0,146.453,146.5536,146.3431,146.4621,16278.0
2023-09-14 11:15:00,160.0,160.05,159.8,159.98,8671.0,146.4255,146.4713,146.2425,146.4072,8671.0
2023-09-14 11:20:00,159.94,160.02,159.79,159.94,9310.0,146.3706,146.4438,146.2333,146.3706,9310.0
2023-09-14 11:25:00,159.97,160.0,159.8,159.87,6788.0,146.398,146.4255,146.2425,146.3065,6788.0
2023-09-14 11:30:00,159.87,159.93,159.75,159.75,5379.0,146.3065,146.3614,146.1967,146.1967,5379.0
2023-09-14 11:35:00,159.75,159.84,159.7,159.77,5781.0,146.1967,146.2791,146.151,146.215,5781.0
2023-09-14 11:40:00,159.76,160.09,159.72,160.03,13021.0,146.2059,146.5079,146.1693,146.453,13021.0
2023-09-14 11:45:00,159.97,160.07,159.86,160.03,63877.0,146.398,146.4896,146.2974,146.453,63877.0
2023-09-14 11:50:00,160.07,160.15,160.03,160.12,13552.0,146.4896,146.5628,146.453,146.5353,13552.0
2023-09-14 11:55:00,160.16,160.24,160.03,160.15,13224.0,146.5719,146.6451,146.453,146.5628,13224.0
2023-09-14 12:00:00,160.14,160.24,160.04,160.06,9945.0,146.5536,146.6451,146.4621,146.4804,9945.0
2023-09-14 12:05:00,160.07,160.08,159.97,160.08,6900.0,146.4896,146.4987,146.398,146.4987,6900.0
2023-09-14 12:10:00,160.08,160.2,160.08,160.17,7493.0,146.4987,146.6085,146.4987,146.5811,7493.0
2023-09-14 12:15:00,160.17,160.42,160.17,160.39,9802.0,146.5811,146.8099,146.5811,146.7824,9802.0
2023-09-14 12:20:00,160.36,160.39,160.17,160.17,5715.0,146.755,146.7824,146.5811,146.5811,5715.0
2023-09-14 12:25:00,160.15,160.21,160.1,160.15,16455.0,146.5628,146.6177,146.517,146.5628,16455.0
2023-09-14 12:30:00,160.18,160.31,160.18,160.3,11715.0,146.5902,146.7092,146.5902,146.7,11715.0
2023-09-14 12:35:00,160.27,160.43,160.25,160.4,4442.0,146.6726,146.819,146.6543,146.7916,4442.0
2023-09-14 12:40:00,160.42,160.45,160.3,160.35,13060.0,146.8099,146.8373,146.7,146.7458,13060.0
2023-09-14 12:45:00,160.37,160.43,160.29,160.33,13410.0,146.7641,146.819,146.6909,146.7275,13410.0
2023-09-14 12:50:00,160.37,160.39,160.25,160.28,21206.0,146.7641,146.7824,146.6543,146.6817,21206.0
2023-09-14 12:55:00,160.29,160.31,160.15,160.25,18990.0,146.6909,146.7092,146.5628,146.6543,18990.0
2023-09-14 13:00:00,160.25,160.35,160.24,160.3,13982.0,146.6543,146.7458,146.6451,146.7,13982.0
2023-09-14 13:05:00,160.31,160.4,160.27,160.27,16281.0,146.7092,146.7916,146.6726,146.6726,16281.0
2023-09-14 13:10:00,160.27,160.42,160.23,160.25,11320.0,146.6726,146.8099,146.636,146.6543,11320.0
2023-09-14 13:15:00,160.27,160.37,160.26,160.26,11785.0,146.6726,146.7641,146.6634,146.6634,11785.0
2023-09-14 13:20:00,160.24,160.3,160.21,160.22,6974.0,146.6451,146.7,146.6177,146.6268,6974.0
2023-09-14 13:25:00,160.23,160.36,160.21,160.35,18303.0,146.636,146.755,146.6177,146.7458,18303.0
2023-09-14 13:30:00,160.35,160.37,160.28,160.34,8847.0,146.7458,146.7641,146.6817,146.7367,8847.0
2023-09-14 13:35:00,160.34,160.37,160.31,160.33,11150.0,146.7367,146.7641,146.7092,146.7275,11150.0
2023-09-14 13:40:00,160.34,160.34,160.21,160.24,8436.0,146.7367,146.7367,146.6177,146.6451,8436.0
2023-09-14 13:45:00,160.22,160.25,160.01,160.06,9242.0,146.6268,146.6543,146.4347,146.4804,9242.0
2023-09-14 13:50:00,160.02,160.15,159.96,160.15,17425.0,146.4438,146.5628,146.3889,146.5628,17425.0
2023-09-14 13:55:00,160.17,160.17,159.93,159.98,11876.0,146.5811,146.5811,146.3614,146.4072,11876.0
2023-09-14 14:00:00,159.97,160.09,159.97,160.04,14829.0,146.398,146.5079,146.398,146.4621,14829.0
2023-09-14 14:05:00,160.01,160.16,159.98,160.1,12054.0,146.4347,146.5719,146.4072,146.517,12054.0
2023-09-14 14:10:00,160.18,160.18,160.08,160.09,5611.0,146.5902,146.5902,146.4987,146.5079,5611.0
2023-09-14 14:15:00,160.08,160.14,160.07,160.08,11051.0,146.4987,146.5536,146.4896,146.4987,11051.0
2023-09-14 14:20:00,160.09,160.16,160.06,160.09,7113.0,146.5079,146.5719,146.4804,146.5079,7113.0
2023-09-14 14:25:00,160.09,160.17,160.06,160.06,7575.0,146.5079,146.5811,146.4804,146.4804,7575.0
2023-09-14 14:30:00,160.08,160.24,160.05,160.24,10930.0,146.4987,146.6451,146.4713,146.6451,10930.0
2023-09-14 14:35:00,160.24,160.25,160.11,160.21,12509.0,146.6451,146.6543,146.5262,146.6177,12509.0
2023-09-14 14:40:00,160.22,160.34,160.17,160.32,22170.0,146.6268,146.7367,146.5811,146.7183,22170.0
2023-09-14 14:45:00,160.33,160.38,160.12,160.17,17655.0,146.7275,146.7733,146.5353,146.5811,17655.0
2023-09-14 14:50:00,160.14,160.24,160.12,160.18,9822.0,146.5536,146.6451,146.5353,146.5902,9822.0
2023-09-14 14:55:00,160.18,160.33,160.14,160.29,6782.0,146.5902,146.7275,146.5536,146.6909,6782.0
2023-09-14 15:00:00,160.31,160.34,160.22,160.3,9730.0,146.7092,146.7367,146.6268,146.7,9730.0
2023-09-14 15:05:00,160.31,160.39,160.22,160.22,7640.0,146.7092,146.7824,146.6268,146.6268,7640.0
2023-09-14 15:10:00,160.24,160.24,160.1,160.13,18709.0,146.6451,146.6451,146.517,146.5445,18709.0
2023-09-14 15:15:00,160.12,160.13,160.05,160.08,14859.0,146.5353,146.5445,146.4713,146.4987,14859.0
2023-09-14 15:20:00,160.08,160.21,160.05,160.19,17807.0,146.4987,146.6177,146.4713,146.5994,17807.0
2023-09-14 15:25:00,160.2,160.35,160.17,160.31,33161.0,146.6085,146.7458,146.5811,146.7092,33161.0
2023-09-14 15:30:00,160.34,160.54,160.32,160.52,21368.0,146.7367,146.9197,146.7183,146.9014,21368.0
2023-09-14 15:35:00,160.52,160.65,160.52,160.58,23918.0,146.9014,147.0204,146.9014,146.9563,23918.0
2023-09-14 15:40:00,160.6,160.67,160.56,160.61,22961.0,146.9746,147.0387,146.938,146.9837,22961.0
2023-09-14 15:45:00,160.59,160.7,160.51,160.7,32756.0,146.9654,147.0661,146.8922,147.0661,32756.0
2023-09-14 15:50:00,160.71,160.88,160.64,160.73,64315.0,147.0753,147.2308,147.0112,147.0936,64315.0
2023-09-14 15:55:00,160.73,160.86,160.59,160.77,160391.0,147.0936,147.2125,146.9654,147.1302,160391.0
2023-09-15 09:30:00,160.73,160.73,160.13,160.66,506253.0,147.0936,147.0936,146.5445,147.0295,506253.0
2023-09-15 09:35:00,160.64,161.0,160.63,160.91,17056.0,147.0112,147.3407,147.002,147.2583,17056.0
2023-09-15 09:40:00,160.92,161.47,160.79,161.19,13661.0,147.2674,147.7708,147.1485,147.5145,13661.0
2023-09-15 09:45:00,161.22,161.22,161.01,161.15,24730.0,147.542,147.542,147.3498,147.4779,24730.0
2023-09-15 09:50:00,161.09,161.28,160.92,161.05,17256.0,147.423,147.5969,147.2674,147.3864,17256.0
2023-09-15 09:55:00,161.09,161.12,160.72,160.72,17477.0,147.423,147.4505,147.0844,147.0844,17477.0
2023-09-15 10:00:00,160.77,161.13,160.77,161.13,24561.0,147.1302,147.4596,147.1302,147.4596,24561.0
2023-09-15 10:05:00,161.18,161.38,161.13,161.21,12353.0,147.5054,147.6884,147.4596,147.5328,12353.0
2023-09-15 10:10:00,161.13,161.15,160.86,160.96,14864.0,147.4596,147.4779,147.2125,147.3041,14864.0
2023-09-15 10:15:00,160.99,161.05,160.88,160.98,9476.0,147.3315,147.3864,147.2308,147.3224,9476.0
2023-09-15 10:20:00,161.0,161.16,160.96,161.0,12824.0,147.3407,147.4871,147.3041,147.3407,12824.0
2023-09-15 10:25:00,160.97,161.03,160.94,160.95,10484.0,147.3132,147.3681,147.2857,147.2949,10484.0
2023-09-15 10:30:00,160.92,161.1,160.86,161.1,8167.0,147.2674,147.4322,147.2125,147.4322,8167.0
2023-09-15 10:35:00,161.04,161.15,160.89,160.92,12628.0,147.3773,147.4779,147.24,147.2674,12628.0
2023-09-15 10:40:00,160.93,160.93,160.61,160.67,9236.0,147.2766,147.2766,146.9837,147.0387,9236.0
2023-09-15 10:45:00,160.66,160.69,160.46,160.52,9454.0,147.0295,147.057,146.8465,146.9014,9454.0
2023-09-15 10:50:00,160.52,160.52,160.25,160.4,4230.0,146.9014,146.9014,146.6543,146.7916,4230.0
2023-09-15 10:55:00,160.44,160.48,160.29,160.34,5425.0,146.8282,146.8648,146.6909,146.7367,5425.0
2023-09-15 11:00:00,160.33,160.42,160.29,160.34,16276.0,146.7275,146.8099,146.6909,146.7367,16276.0
2023-09-15 11:05:00,160.35,160.66,160.3,160.66,7121.0,146.7458,147.0295,146.7,147.0295,7121.0
2023-09-15 11:10:00,160.71,160.71,160.52,160.54,7826.0,147.0753,147.0753,146.9014,146.9197,7826.0
2023-09-15 11:15:00,160.52,160.55,160.31,160.48,17249.0,146.9014,146.9288,146.7092,146.8648,17249.0
2023-09-15 11:20:00,160.42,160.45,160.28,160.4,12282.0,146.8099,146.8373,146.6817,146.7916,12282.0
2023-09-15 11:25:00,160.4,160.66,160.35,160.63,17091.0,146.7916,147.0295,146.7458,147.002,17091.0
2023-09-15 11:30:00,160.64,160.68,160.44,160.45,16395.0,147.0112,147.0478,146.8282,146.8373,16395.0
2023-09-15 11:35:00,160.45,160.64,160.33,160.6,13507.0,146.8373,147.0112,146.7275,146.9746,13507.0
2023-09-15 11:40:00,160.59,160.6,160.46,160.52,10448.0,146.9654,146.9746,146.8465,146.9014,10448.0
2023-09-15 11:45:00,160.48,160.58,160.35,160.35,8483.0,146.8648,146.9563,146.7458,146.7458,8483.0
2023-09-15 11:50:00,160.33,160.45,160.25,160.32,11782.0,146.7275,146.8373,146.6543,146.7183,11782.0
2023-09-15 11:55:00,160.36,160.44,160.3,160.36,8252.0,146.755,146.8282,146.7,146.755,8252.0
2023-09-15 12:00:00,160.38,160.54,160.31,160.52,20627.0,146.7733,146.9197,146.7092,146.9014,20627.0
2023-09-15 12:05:00,160.49,160.62,160.47,160.52,15978.0,146.8739,146.9929,146.8556,146.9014,15978.0
2023-09-15 12:10:00,160.49,160.55,160.35,160.41,13431.0,146.8739,146.9288,146.7458,146.8007,13431.0
2023-09-15 12:15:00,160.4,160.51,160.35,160.43,7197.0,146.7916,146.8922,146.7458,146.819,7197.0
2023-09-15 12:20:00,160.43,160.46,160.34,160.35,7569.0,146.819,146.8465,146.7367,146.7458,7569.0
2023-09-15 12:25:00,160.38,160.39,160.3,160.31,6182.0,146.7733,146.7824,146.7,146.7092,6182.0
2023-09-15 12:30:00,160.31,160.36,160.27,160.29,10049.0,146.7092,146.755,146.6726,146.6909,10049.0
2023-09-15 12:35:00,160.25,160.25,160.16,160.19,12131.0,146.6543,146.6543,146.5719,146.5994,12131.0
2023-09-15 12:40:00,160.18,160.27,160.12,160.19,6243.0,146.5902,146.6726,146.5353,146.5994,6243.0
2023-09-15 12:45:00,160.21,160.26,160.13,160.21,6283.0,146.6177,146.6634,146.5445,146.6177,6283.0
2023-09-15 12:50:00,160.22,160.24,160.12,160.12,7494.0,146.6268,146.6451,146.5353,146.5353,7494.0
2023-09-15 12:55:00,160.06,160.19,159.93,160.15,18328.0,146.4804,146.5994,146.3614,146.5628,18328.0
2023-09-15 13:00:00,160.16,160.18,159.92,159.96,24848.0,146.5719,146.5902,146.3523,146.3889,24848.0
2023-09-15 13:05:00,159.95,159.98,159.86,159.9,12264.0,146.3797,146.4072,146.2974,146.334,12264.0
2023-09-15 13:10:00,159.9,159.96,159.79,159.87,12590.0,146.334,146.3889,146.2333,146.3065,12590.0
2023-09-15 13:15:00,159.85,159.9,159.81,159.84,7213.0,146.2882,146.334,146.2516,146.2791,7213.0
2023-09-15 13:20:00,159.85,159.87,159.7,159.72,9537.0,146.2882,146.3065,146.151,146.1693,9537.0
2023-09-15 13:25:00,159.75,159.78,159.69,159.77,4997.0,146.1967,146.2242,146.1418,146.215,4997.0
2023-09-15 13:30:00,159.74,159.85,159.65,159.84,15354.0,146.1876,146.2882,146.1052,146.2791,15354.0
2023-09-15 13:35:00,159.86,159.93,159.77,159.91,9553.0,146.2974,146.3614,146.215,146.3431,9553.0
2023-09-15 13:40:00,159.93,160.09,159.88,160.05,10337.0,146.3614,146.5079,146.3157,146.4713,10337.0
2023-09-15 13:45:00,160.06,160.13,160.01,160.04,5102.0,146.4804,146.5445,146.4347,146.4621,5102.0
2023-09-15 13:50:00,160.04,160.04,159.94,159.96,15250.0,146.4621,146.4621,146.3706,146.3889,15250.0
2023-09-15 13:55:00,159.96,160.14,159.92,160.11,10849.0,146.3889,146.5536,146.3523,146.5262,10849.0
2023-09-15 14:00:00,160.08,160.35,160.06,160.35,13494.0,146.4987,146.7458,146.4804,146.7458,13494.0
2023-09-15 14:05:00,160.3,160.48,160.3,160.35,13726.0,146.7,146.8648,146.7,146.7458,13726.0
2023-09-15 14:10:00,160.34,160.41,160.26,160.32,8776.0,146.7367,146.8007,146.6634,146.7183,8776.0
2023-09-15 14:15:00,160.3,160.4,160.29,160.35,11306.0,146.7,146.7916,146.6909,146.7458,11306.0
2023-09-15 14:20:00,160.37,160.44,160.33,160.4,10543.0,146.7641,146.8282,146.7275,146.7916,10543.0
2023-09-15 14:25:00,160.37,160.48,160.35,160.46,11207.0,146.7641,146.8648,146.7458,146.8465,11207.0
2023-09-15 14:30:00,160.47,160.58,160.42,160.56,6558.0,146.8556,146.9563,146.8099,146.938,6558.0
2023-09-15 14:35:00,160.55,160.6,160.45,160.57,10152.0,146.9288,146.9746,146.8373,146.9471,10152.0
2023-09-15 14:40:00,160.58,160.62,160.52,160.54,18245.0,146.9563,146.9929,146.9014,146.9197,18245.0
2023-09-15 14:45:00,160.58,160.72,160.57,160.65,44722.0,146.9563,147.0844,146.9471,147.0204,44722.0
2023-09-15 14:50:00,160.65,160.69,160.51,160.64,21652.0,147.0204,147.057,146.8922,147.0112,21652.0
2023-09-15 14:55:00,160.62,160.71,160.58,160.68,17589.0,146.9929,147.0753,146.9563,147.0478,17589.0
2023-09-15 15:00:00,160.65,160.66,160.45,160.48,15145.0,147.0204,147.0295,146.8373,146.8648,15145.0
2023-09-15 15:05:00,160.48,160.48,160.4,160.42,11936.0,146.8648,146.8648,146.7916,146.8099,11936.0
2023-09-15 15:10:00,160.44,160.5,160.41,160.47,13257.0,146.8282,146.8831,146.8007,146.8556,13257.0
2023-09-15 15:15:00,160.48,160.54,160.39,160.42,15456.0,146.8648,146.9197,146.7824,146.8099,15456.0
2023-09-15 15:20:00,160.42,160.42,160.28,160.3,17924.0,146.8099,146.8099,146.6817,146.7,17924.0
2023-09-15 15:25:00,160.3,160.35,160.25,160.27,11910.0,146.7,146.7458,146.6543,146.6726,11910.0
2023-09-15 15:30:00,160.25,160.45,160.24,160.34,35942.0,146.6543,146.8373,146.6451,146.7367,35942.0
2023-09-15 15:35:00,160.32,160.33,160.16,160.17,40946.0,146.7183,146.7275,146.5719,146.5811,40946.0
2023-09-15 15:40:00,160.17,160.17,160.07,160.11,42553.0,146.5811,146.5811,146.4896,146.5262,42553.0
2023-09-15 15:45:00,160.11,160.26,160.07,160.16,86107.0,146.5262,146.6634,146.4896,146.5719,86107.0
2023-09-15 15:50:00,160.11,160.51,160.0,160.5,102988.0,146.5262,146.8922,146.4255,146.8831,102988.0
2023-09-15 15:55:00,160.49,160.63,160.33,160.46,183836.0,146.8739,147.002,146.7275,146.8465,183836.0
2023-09-18 09:30:00,159.91,160.15,159.7,159.93,45246.0,146.3431,146.5628,146.151,146.3614,45246.0
2023-09-18 09:35:00,159.9,159.95,159.31,159.37,20233.0,146.334,146.3797,145.794,145.8489,20233.0
2023-09-18 09:40:00,159.4,159.55,158.79,159.03,15171.0,145.8764,146.0137,145.3182,145.5378,15171.0
2023-09-18 09:45:00,159.02,159.2,158.78,158.84,14694.0,145.5286,145.6934,145.309,145.3639,14694.0
2023-09-18 09:50:00,158.78,158.93,158.69,158.8,24885.0,145.309,145.4463,145.2266,145.3273,24885.0
2023-09-18 09:55:00,158.79,158.93,158.53,158.63,15196.0,145.3182,145.4463,145.0802,145.1717,15196.0
2023-09-18 10:00:00,158.68,158.83,158.45,158.49,17696.0,145.2175,145.3548,145.007,145.0436,17696.0
2023-09-18 10:05:00,158.46,158.48,158.28,158.39,19315.0,145.0162,145.0345,144.8514,144.9521,19315.0
2023-09-18 10:10:00,158.36,158.52,158.29,158.45,11416.0,144.9246,145.0711,144.8606,145.007,11416.0
2023-09-18 10:15:00,158.4,158.81,158.4,158.81,43423.0,144.9612,145.3365,144.9612,145.3365,43423.0
2023-09-18 10:20:00,158.82,158.87,158.74,158.83,27388.0,145.3456,145.3914,145.2724,145.3548,27388.0
2023-09-18 10:25:00,158.84,159.15,158.82,159.13,34511.0,145.3639,145.6476,145.3456,145.6293,34511.0
2023-09-18 10:30:00,159.13,159.37,159.11,159.36,60190.0,145.6293,145.8489,145.611,145.8398,60190.0
2023-09-18 10:35:00,159.42,159.43,159.25,159.33,18197.0,145.8947,145.9039,145.7391,145.8123,18197.0
2023-09-18 10:40:00,159.33,159.43,159.28,159.37,39643.0,145.8123,145.9039,145.7666,145.8489,39643.0
2023-09-18 10:45:00,159.39,159.44,159.26,159.31,25022.0,145.8673,145.913,145.7483,145.794,25022.0
2023-09-18 10:50:00,159.33,159.73,159.3,159.57,18264.0,145.8123,146.1784,145.7849,146.032,18264.0
2023-09-18 10:55:00,159.61,159.61,159.44,159.48,8308.0,146.0686,146.0686,145.913,145.9496,8308.0
2023-09-18 11:00:00,159.5,159.61,159.42,159.55,9643.0,145.9679,146.0686,145.8947,146.0137,9643.0
2023-09-18 11:05:00,159.57,159.57,159.39,159.53,13500.0,146.032,146.032,145.8673,145.9954,13500.0
2023-09-18 11:10:00,159.52,159.54,159.44,159.46,9462.0,145.9862,146.0045,145.913,145.9313,9462.0
2023-09-18 11:15:00,159.47,159.5,159.32,159.36,13786.0,145.9405,145.9679,145.8032,145.8398,13786.0
2023-09-18 11:20:00,159.37,159.42,159.32,159.38,12668.0,145.8489,145.8947,145.8032,145.8581,12668.0
2023-09-18 11:25:00,159.4,159.51,159.39,159.5,8695.0,145.8764,145.9771,145.8673,145.9679,8695.0
2023-09-18 11:30:00,159.47,159.75,159.45,159.75,11106.0,145.9405,146.1967,145.9222,146.1967,11106.0
2023-09-18 11:35:00,159.75,159.83,159.69,159.81,21424.0,146.1967,146.2699,146.1418,146.2516,21424.0
2023-09-18 11:40:00,159.83,159.87,159.72,159.84,10682.0,146.2699,146.3065,146.1693,146.2791,10682.0
2023-09-18 11:45:00,159.84,159.94,159.76,159.8,9221.0,146.2791,146.3706,146.2059,146.2425,9221.0
2023-09-18 11:50:00,159.78,159.81,159.72,159.81,9173.0,146.2242,146.2516,146.1693,146.2516,9173.0
2023-09-18 11:55:00,159.81,159.83,159.75,159.81,10715.0,146.2516,146.2699,146.1967,146.2516,10715.0
2023-09-18 12:00:00,159.81,159.82,159.59,159.64,9455.0,146.2516,146.2608,146.0503,146.096,9455.0
2023-09-18 12:05:00,159.62,159.73,159.59,159.59,15568.0,146.0777,146.1784,146.0503,146.0503,15568.0
2023-09-18 12:10:00,159.57,159.65,159.55,159.59,7013.0,146.032,146.1052,146.0137,146.0503,7013.0
2023-09-18 12:15:00,159.58,159.58,159.5,159.51,11181.0,146.0411,146.0411,145.9679,145.9771,11181.0
2023-09-18 12:20:00,159.53,159.54,159.32,159.34,24545.0,145.9954,146.0045,145.8032,145.8215,24545.0
2023-09-18 12:25:00,159.39,159.44,159.25,159.28,13044.0,145.8673,145.913,145.7391,145.7666,13044.0
2023-09-18 12:30:00,159.29,159.45,159.29,159.32,6946.0,145.7757,145.9222,145.7757,145.8032,6946.0
2023-09-18 12:35:00,159.33,159.37,159.27,159.28,9232.0,145.8123,145.8489,145.7574,145.7666,9232.0
2023-09-18 12:40:00,159.27,159.29,159.14,159.15,15572.0,145.7574,145.7757,145.6385,145.6476,15572.0
2023-09-18 12:45:00,159.15,159.25,159.11,159.25,14922.0,145.6476,145.7391,145.611,145.7391,14922.0
2023-09-18 12:50:00,159.28,159.3,159.18,159.19,8979.0,145.7666,145.7849,145.6751,145.6842,8979.0
2023-09-18 12:55:00,159.18,159.23,159.15,159.2,20367.0,145.6751,145.7208,145.6476,145.6934,20367.0
2023-09-18 13:00:00,159.21,159.31,159.2,159.29,10397.0,145.7025,145.794,145.6934,145.7757,10397.0
2023-09-18 13:05:00,159.28,159.36,159.19,159.19,9845.0,145.7666,145.8398,145.6842,145.6842,9845.0
2023-09-18 13:10:00,159.22,159.22,159.02,159.05,22450.0,145.7117,145.7117,145.5286,145.5561,22450.0
2023-09-18 13:15:00,159.03,159.09,158.94,158.94,12292.0,145.5378,145.5927,145.4554,145.4554,12292.0
2023-09-18 13:20:00,158.98,158.98,158.84,158.84,20828.0,145.492,145.492,145.3639,145.3639,20828.0
2023-09-18 13:25:00,158.86,158.94,158.84,158.87,11047.0,145.3822,145.4554,145.3639,145.3914,11047.0
2023-09-18 13:30:00,158.9,158.91,158.68,158.8,19492.0,145.4188,145.428,145.2175,145.3273,19492.0
2023-09-18 13:35:00,158.8,158.85,158.73,158.82,7429.0,145.3273,145.3731,145.2632,145.3456,7429.0
2023-09-18 13:40:00,158.83,158.84,158.69,158.72,5254.0,145.3548,145.3639,145.2266,145.2541,5254.0
2023-09-18 13:45:00,158.73,158.73,158.65,158.65,5272.0,145.2632,145.2632,145.19,145.19,5272.0
2023-09-18 13:50:00,158.68,158.73,158.62,158.69,7877.0,145.2175,145.2632,145.1626,145.2266,7877.0
2023-09-18 13:55:00,158.7,158.72,158.61,158.61,14314.0,145.2358,145.2541,145.1534,145.1534,14314.0
2023-09-18 14:00:00,158.6,158.63,158.53,158.53,11728.0,145.1443,145.1717,145.0802,145.0802,11728.0
2023-09-18 14:05:00,158.53,158.59,158.47,158.47,8942.0,145.0802,145.1351,145.0253,145.0253,8942.0
2023-09-18 14:10:00,158.45,158.5,158.3,158.31,14631.0,145.007,145.0528,144.8697,144.8789,14631.0
2023-09-18 14:15:00,158.34,158.38,158.3,158.33,14888.0,144.9063,144.9429,144.8697,144.8972,14888.0
2023-09-18 14:20:00,158.33,158.39,158.28,158.36,14484.0,144.8972,144.9521,144.8514,144.9246,14484.0
2023-09-18 14:25:00,158.36,158.39,158.32,158.34,14562.0,144.9246,144.9521,144.888,144.9063,14562.0
2023-09-18 14:30:00,158.34,158.44,158.33,158.38,9530.0,144.9063,144.9979,144.8972,144.9429,9530.0
2023-09-18 14:35:00,158.41,158.5,158.41,158.48,8763.0,144.9704,145.0528,144.9704,145.0345,8763.0
2023-09-18 14:40:00,158.48,158.53,158.38,158.43,16336.0,145.0345,145.0802,144.9429,144.9887,16336.0
2023-09-18 14:45:00,158.41,158.45,158.3,158.35,10174.0,144.9704,145.007,144.8697,144.9155,10174.0
2023-09-18 14:50:00,158.37,158.38,158.15,158.17,8066.0,144.9338,144.9429,144.7325,144.7508,8066.0
2023-09-18 14:55:00,158.19,158.3,158.14,158.14,14081.0,144.7691,144.8697,144.7233,144.7233,14081.0
2023-09-18 15:00:00,158.18,158.28,158.15,158.27,16834.0,144.7599,144.8514,144.7325,144.8423,16834.0
2023-09-18 15:05:00,158.29,158.4,158.28,158.31,19238.0,144.8606,144.9612,144.8514,144.8789,19238.0
2023-09-18 15:10:00,158.32,158.42,158.32,158.42,14485.0,144.888,144.9795,144.888,144.9795,14485.0
2023-09-18 15:15:00,158.42,158.53,158.38,158.51,22853.0,144.9795,145.0802,144.9429,145.0619,22853.0
2023-09-18 15:20:00,158.42,158.53,158.41,158.47,14514.0,144.9795,145.0802,144.9704,145.0253,14514.0
2023-09-18 15:25:00,158.47,158.6,158.44,158.47,19592.0,145.0253,145.1443,144.9979,145.0253,19592.0
2023-09-18 15:30:00,158.47,158.47,158.08,158.14,25725.0,145.0253,145.0253,144.6684,144.7233,25725.0
2023-09-18 15:35:00,158.14,158.41,158.14,158.29,22039.0,144.7233,144.9704,144.7233,144.8606,22039.0
2023-09-18 15:40:00,158.29,158.3,158.18,158.18,21181.0,144.8606,144.8697,144.7599,144.7599,21181.0
2023-09-18 15:45:00,158.19,158.29,158.15,158.25,49792.0,144.7691,144.8606,144.7325,144.824,49792.0
2023-09-18 15:50:00,158.23,158.27,158.14,158.24,39880.0,144.8057,144.8423,144.7233,144.8148,39880.0
2023-09-18 15:55:00,158.25,158.47,158.22,158.43,104502.0,144.824,145.0253,144.7965,144.9887,104502.0
2023-09-19 09:30:00,158.3,158.56,158.08,158.56,37242.0,144.8697,145.1077,144.6684,145.1077,37242.0
2023-09-19 09:35:00,158.61,158.64,158.35,158.54,6911.0,145.1534,145.1809,144.9155,145.0894,6911.0
2023-09-19 09:40:00,158.47,158.53,157.96,158.07,15764.0,145.0253,145.0802,144.5586,144.6592,15764.0
2023-09-19 09:45:00,158.03,158.22,157.91,158.1,18793.0,144.6226,144.7965,144.5128,144.6867,18793.0
2023-09-19 09:50:00,158.1,158.18,157.9,158.0,7882.0,144.6867,144.7599,144.5037,144.5952,7882.0
2023-09-19 09:55:00,157.96,157.98,157.43,157.5,12079.0,144.5586,144.5769,144.0735,144.1376,12079.0
2023-09-19 10:00:00,157.44,157.5,157.1,157.16,16564.0,144.0827,144.1376,143.7715,143.8264,16564.0
2023-09-19 10:05:00,157.13,157.26,157.07,157.07,16666.0,143.799,143.918,143.7441,143.7441,16666.0
2023-09-19 10:10:00,157.09,157.29,157.0,157.18,25007.0,143.7624,143.9454,143.68,143.8447,25007.0
2023-09-19 10:15:00,157.14,157.15,156.97,157.11,16378.0,143.8081,143.8173,143.6526,143.7807,16378.0
2023-09-19 10:20:00,157.09,157.11,156.97,157.01,13091.0,143.7624,143.7807,143.6526,143.6892,13091.0
2023-09-19 10:25:00,157.03,157.23,156.99,157.23,6357.0,143.7075,143.8905,143.6709,143.8905,6357.0
2023-09-19 10:30:00,157.22,157.24,157.1,157.13,6937.0,143.8814,143.8997,143.7715,143.799,6937.0
2023-09-19 10:35:00,157.16,157.23,156.82,156.85,24939.0,143.8264,143.8905,143.5153,143.5427,24939.0
2023-09-19 10:40:00,156.86,157.01,156.77,156.9,16768.0,143.5519,143.6892,143.4695,143.5885,16768.0
2023-09-19 10:45:00,156.9,157.1,156.88,156.88,4968.0,143.5885,143.7715,143.5702,143.5702,4968.0
2023-09-19 10:50:00,156.89,156.95,156.88,156.9,4093.0,143.5794,143.6343,143.5702,143.5885,4093.0
2023-09-19 10:55:00,156.96,157.1,156.9,157.07,11188.0,143.6434,143.7715,143.5885,143.7441,11188.0
2023-09-19 11:00:00,157.1,157.32,157.1,157.22,11040.0,143.7715,143.9729,143.7715,143.8814,11040.0
2023-09-19 11:05:00,157.18,157.18,156.87,156.92,8628.0,143.8447,143.8447,143.561,143.6068,8628.0
2023-09-19 11:10:00,156.89,156.89,156.78,156.84,4409.0,143.5794,143.5794,143.4787,143.5336,4409.0
2023-09-19 11:15:00,156.83,156.89,156.76,156.85,8275.0,143.5244,143.5794,143.4604,143.5427,8275.0
2023-09-19 11:20:00,156.86,156.91,156.77,156.81,13827.0,143.5519,143.5977,143.4695,143.5061,13827.0
2023-09-19 11:25:00,156.8,157.01,156.76,156.99,8374.0,143.497,143.6892,143.4604,143.6709,8374.0
2023-09-19 11:30:00,157.02,157.07,156.82,156.82,12050.0,143.6983,143.7441,143.5153,143.5153,12050.0
2023-09-19 11:35:00,156.81,156.89,156.79,156.81,9066.0,143.5061,143.5794,143.4878,143.5061,9066.0
2023-09-19 11:40:00,156.81,156.87,156.67,156.75,5463.0,143.5061,143.561,143.378,143.4512,5463.0
2023-09-19 11:45:00,156.73,156.86,156.51,156.86,19313.0,143.4329,143.5519,143.2316,143.5519,19313.0
2023-09-19 11:50:00,156.86,157.04,156.86,156.97,7454.0,143.5519,143.7166,143.5519,143.6526,7454.0
2023-09-19 11:55:00,156.98,157.12,156.95,156.96,5882.0,143.6617,143.7898,143.6343,143.6434,5882.0
2023-09-19 12:00:00,157.0,157.09,156.9,156.9,4748.0,143.68,143.7624,143.5885,143.5885,4748.0
2023-09-19 12:05:00,156.87,156.97,156.86,156.94,8139.0,143.561,143.6526,143.5519,143.6251,8139.0
2023-09-19 12:10:00,156.93,156.94,156.83,156.87,7310.0,143.616,143.6251,143.5244,143.561,7310.0
2023-09-19 12:15:00,156.88,156.88,156.77,156.83,6293.0,143.5702,143.5702,143.4695,143.5244,6293.0
2023-09-19 12:20:00,156.81,156.9,156.81,156.88,7541.0,143.5061,143.5885,143.5061,143.5702,7541.0
2023-09-19 12:25:00,156.84,156.91,156.84,156.89,3980.0,143.5336,143.5977,143.5336,143.5794,3980.0
2023-09-19 12:30:00,156.86,156.95,156.84,156.87,3489.0,143.5519,143.6343,143.5336,143.561,3489.0
2023-09-19 12:35:00,156.89,157.02,156.86,156.93,11020.0,143.5794,143.6983,143.5519,143.616,11020.0
2023-09-19 12:40:00,156.97,157.34,156.97,157.34,13504.0,143.6526,143.9912,143.6526,143.9912,13504.0
2023-09-19 12:45:00,157.31,157.55,157.28,157.46,26081.0,143.9637,144.1834,143.9363,144.101,26081.0
2023-09-19 12:50:00,157.48,157.57,157.42,157.45,8053.0,144.1193,144.2017,144.0644,144.0918,8053.0
2023-09-19 12:55:00,157.42,157.47,157.26,157.31,13864.0,144.0644,144.1101,143.918,143.9637,13864.0
2023-09-19 13:00:00,157.36,157.36,157.25,157.28,8378.0,144.0095,144.0095,143.9088,143.9363,8378.0
2023-09-19 13:05:00,157.32,157.5,157.25,157.44,5699.0,143.9729,144.1376,143.9088,144.0827,5699.0
2023-09-19 13:10:00,157.45,157.53,157.37,157.43,3071.0,144.0918,144.1651,144.0186,144.0735,3071.0
2023-09-19 13:15:00,157.43,157.51,157.4,157.5,15761.0,144.0735,144.1468,144.0461,144.1376,15761.0
2023-09-19 13:20:00,157.52,157.69,157.45,157.66,10534.0,144.1559,144.3115,144.0918,144.284,10534.0
2023-09-19 13:25:00,157.65,157.68,157.58,157.65,6425.0,144.2749,144.3023,144.2108,144.2749,6425.0
2023-09-19 13:30:00,157.66,157.67,157.59,157.62,6311.0,144.284,144.2932,144.22,144.2474,6311.0
2023-09-19 13:35:00,157.62,157.7,157.58,157.7,6312.0,144.2474,144.3206,144.2108,144.3206,6312.0
2023-09-19 13:40:00,157.7,157.72,157.57,157.59,5234.0,144.3206,144.3389,144.2017,144.22,5234.0
2023-09-19 13:45:00,157.59,157.97,157.59,157.97,16225.0,144.22,144.5677,144.22,144.5677,16225.0
2023-09-19 13:50:00,157.99,158.09,157.91,158.06,7053.0,144.586,144.6775,144.5128,144.6501,7053.0
2023-09-19 13:55:00,158.05,158.06,157.86,157.9,12938.0,144.6409,144.6501,144.4671,144.5037,12938.0
2023-09-19 14:00:00,157.94,157.99,157.85,157.94,6702.0,144.5403,144.586,144.4579,144.5403,6702.0
2023-09-19 14:05:00,157.9,157.98,157.9,157.92,5236.0,144.5037,144.5769,144.5037,144.522,5236.0
2023-09-19 14:10:00,157.94,158.08,157.91,157.98,13238.0,144.5403,144.6684,144.5128,144.5769,13238.0
2023-09-19 14:15:00,157.92,157.94,157.84,157.94,8750.0,144.522,144.5403,144.4488,144.5403,8750.0
2023-09-19 14:20:00,157.96,158.04,157.91,157.97,11074.0,144.5586,144.6318,144.5128,144.5677,11074.0
2023-09-19 14:25:00,157.96,158.15,157.96,158.13,10751.0,144.5586,144.7325,144.5586,144.7142,10751.0
2023-09-19 14:30:00,158.12,158.36,158.11,158.36,12944.0,144.705,144.9246,144.6958,144.9246,12944.0
2023-09-19 14:35:00,158.39,158.68,158.37,158.66,11960.0,144.9521,145.2175,144.9338,145.1992,11960.0
2023-09-19 14:40:00,158.65,158.66,158.44,158.51,15772.0,145.19,145.1992,144.9979,145.0619,15772.0
2023-09-19 14:45:00,158.54,158.54,158.45,158.47,10233.0,145.0894,145.0894,145.007,145.0253,10233.0
2023-09-19 14:50:00,158.47,158.48,158.35,158.36,15865.0,145.0253,145.0345,144.9155,144.9246,15865.0
2023-09-19 14:55:00,158.34,158.39,158.23,158.25,9474.0,144.9063,144.9521,144.8057,144.824,9474.0
2023-09-19 15:00:00,158.21,158.25,158.17,158.18,8570.0,144.7874,144.824,144.7508,144.7599,8570.0
2023-09-19 15:05:00,158.2,158.23,158.17,158.2,6752.0,144.7782,144.8057,144.7508,144.7782,6752.0
2023-09-19 15:10:00,158.23,158.25,157.93,157.97,23866.0,144.8057,144.824,144.5311,144.5677,23866.0
2023-09-19 15:15:00,157.98,158.13,157.98,158.09,17973.0,144.5769,144.7142,144.5769,144.6775,17973.0
2023-09-19 15:20:00,158.1,158.22,158.06,158.14,7329.0,144.6867,144.7965,144.6501,144.7233,7329.0
2023-09-19 15:25:00,158.15,158.2,158.08,158.18,11249.0,144.7325,144.7782,144.6684,144.7599,11249.0
2023-09-19 15:30:00,158.18,158.19,157.9,158.03,22688.0,144.7599,144.7691,144.5037,144.6226,22688.0
2023-09-19 15:35:00,158.06,158.08,157.96,158.08,9671.0,144.6501,144.6684,144.5586,144.6684,9671.0
2023-09-19 15:40:00,158.1,158.18,158.03,158.16,14651.0,144.6867,144.7599,144.6226,144.7416,14651.0
2023-09-19 15:45:00,158.18,158.32,158.18,158.25,29074.0,144.7599,144.888,144.7599,144.824,29074.0
2023-09-19 15:50:00,158.26,158.29,157.97,158.05,38691.0,144.8331,144.8606,144.5677,144.6409,38691.0
2023-09-19 15:55:00,158.05,158.1,157.85,158.04,104430.0,144.6409,144.6867,144.4579,144.6318,104430.0
2023-09-20 09:30:00,158.6,159.42,158.51,158.96,56528.0,145.1443,145.8947,145.0619,145.4737,56528.0
2023-09-20 09:35:00,158.92,159.07,158.81,159.0,24259.0,145.4371,145.5744,145.3365,145.5103,24259.0
2023-09-20 09:40:00,159.04,159.04,158.81,158.89,21239.0,145.5469,145.5469,145.3365,145.4097,21239.0
2023-09-20 09:45:00,158.89,159.08,158.76,158.99,24482.0,145.4097,145.5836,145.2907,145.5012,24482.0
2023-09-20 09:50:00,159.01,159.19,158.86,159.15,25969.0,145.5195,145.6842,145.3822,145.6476,25969.0
2023-09-20 09:55:00,159.15,159.26,159.02,159.02,6579.0,145.6476,145.7483,145.5286,145.5286,6579.0
2023-09-20 10:00:00,159.01,159.02,158.9,158.92,6004.0,145.5195,145.5286,145.4188,145.4371,6004.0
2023-09-20 10:05:00,158.92,158.96,158.8,158.91,13902.0,145.4371,145.4737,145.3273,145.428,13902.0
2023-09-20 10:10:00,158.88,158.94,158.44,158.52,7573.0,145.4005,145.4554,144.9979,145.0711,7573.0
2023-09-20 10:15:00,158.54,158.77,158.46,158.77,8571.0,145.0894,145.2999,145.0162,145.2999,8571.0
2023-09-20 10:20:00,158.77,158.91,158.77,158.84,11619.0,145.2999,145.428,145.2999,145.3639,11619.0
2023-09-20 10:25:00,158.9,158.93,158.85,158.87,15852.0,145.4188,145.4463,145.3731,145.3914,15852.0
2023-09-20 10:30:00,158.85,158.88,158.69,158.79,16229.0,145.3731,145.4005,145.2266,145.3182,16229.0
2023-09-20 10:35:00,158.81,158.81,158.63,158.64,11544.0,145.3365,145.3365,145.1717,145.1809,11544.0
2023-09-20 10:40:00,158.66,158.75,158.64,158.65,6662.0,145.1992,145.2815,145.1809,145.19,6662.0
2023-09-20 10:45:00,158.64,158.76,158.64,158.69,9119.0,145.1809,145.2907,145.1809,145.2266,9119.0
2023-09-20 10:50:00,158.71,158.9,158.67,158.89,21873.0,145.2449,145.4188,145.2083,145.4097,21873.0
2023-09-20 10:55:00,158.91,159.01,158.9,158.96,9156.0,145.428,145.5195,145.4188,145.4737,9156.0
2023-09-20 11:00:00,158.97,159.0,158.84,158.87,11309.0,145.4829,145.5103,145.3639,145.3914,11309.0
2023-09-20 11:05:00,158.84,158.88,158.76,158.88,6168.0,145.3639,145.4005,145.2907,145.4005,6168.0
2023-09-20 11:10:00,158.86,158.97,158.83,158.97,12517.0,145.3822,145.4829,145.3548,145.4829,12517.0
2023-09-20 11:15:00,158.97,159.08,158.9,158.98,10643.0,145.4829,145.5836,145.4188,145.492,10643.0
2023-09-20 11:20:00,158.99,159.07,158.97,159.01,8592.0,145.5012,145.5744,145.4829,145.5195,8592.0
2023-09-20 11:25:00,159.0,159.0,158.89,158.92,7715.0,145.5103,145.5103,145.4097,145.4371,7715.0
2023-09-20 11:30:00,158.91,158.92,158.7,158.74,4708.0,145.428,145.4371,145.2358,145.2724,4708.0
2023-09-20 11:35:00,158.74,158.82,158.69,158.69,5588.0,145.2724,145.3456,145.2266,145.2266,5588.0
2023-09-20 11:40:00,158.64,158.72,158.6,158.71,7715.0,145.1809,145.2541,145.1443,145.2449,7715.0
2023-09-20 11:45:00,158.68,158.73,158.64,158.72,5023.0,145.2175,145.2632,145.1809,145.2541,5023.0
2023-09-20 11:50:00,158.72,158.8,158.66,158.76,5755.0,145.2541,145.3273,145.1992,145.2907,5755.0
2023-09-20 11:55:00,158.73,158.78,158.68,158.78,5043.0,145.2632,145.309,145.2175,145.309,5043.0
2023-09-20 12:00:00,158.76,158.78,158.68,158.72,6146.0,145.2907,145.309,145.2175,145.2541,6146.0
2023-09-20 12:05:00,158.7,158.83,158.68,158.68,10728.0,145.2358,145.3548,145.2175,145.2175,10728.0
2023-09-20 12:10:00,158.68,158.8,158.65,158.79,8582.0,145.2175,145.3273,145.19,145.3182,8582.0
2023-09-20 12:15:00,158.79,158.91,158.71,158.85,13693.0,145.3182,145.428,145.2449,145.3731,13693.0
2023-09-20 12:20:00,158.89,158.9,158.84,158.9,16960.0,145.4097,145.4188,145.3639,145.4188,16960.0
2023-09-20 12:25:00,158.86,158.9,158.83,158.86,5660.0,145.3822,145.4188,145.3548,145.3822,5660.0
2023-09-20 12:30:00,158.88,158.96,158.86,158.93,6912.0,145.4005,145.4737,145.3822,145.4463,6912.0
2023-09-20 12:35:00,158.9,158.99,158.82,158.97,7373.0,145.4188,145.5012,145.3456,145.4829,7373.0
2023-09-20 12:40:00,158.97,158.98,158.87,158.87,9403.0,145.4829,145.492,145.3914,145.3914,9403.0
2023-09-20 12:45:00,158.88,158.95,158.86,158.9,4547.0,145.4005,145.4646,145.3822,145.4188,4547.0
2023-09-20 12:50:00,158.92,158.94,158.87,158.93,4314.0,145.4371,145.4554,145.3914,145.4463,4314.0
2023-09-20 12:55:00,158.93,158.99,158.92,158.95,5124.0,145.4463,145.5012,145.4371,145.4646,5124.0
2023-09-20 13:00:00,158.96,159.07,158.94,159.0,8693.0,145.4737,145.5744,145.4554,145.5103,8693.0
2023-09-20 13:05:00,159.01,159.02,158.9,158.9,7605.0,145.5195,145.5286,145.4188,145.4188,7605.0
2023-09-20 13:10:00,158.89,158.9,158.77,158.81,2101.0,145.4097,145.4188,145.2999,145.3365,2101.0
2023-09-20 13:15:00,158.78,158.81,158.77,158.79,4426.0,145.309,145.3365,145.2999,145.3182,4426.0
2023-09-20 13:20:00,158.79,158.89,158.79,158.88,11556.0,145.3182,145.4097,145.3182,145.4005,11556.0
2023-09-20 13:25:00,158.88,158.9,158.76,158.83,13455.0,145.4005,145.4188,145.2907,145.3548,13455.0
2023-09-20 13:30:00,158.81,158.89,158.81,158.89,4529.0,145.3365,145.4097,145.3365,145.4097,4529.0
2023-09-20 13:35:00,158.87,158.87,158.76,158.78,6215.0,145.3914,145.3914,145.2907,145.309,6215.0
2023-09-20 13:40:00,158.75,158.79,158.71,158.74,8495.0,145.2815,145.3182,145.2449,145.2724,8495.0
2023-09-20 13:45:00,158.75,158.8,158.73,158.78,5246.0,145.2815,145.3273,145.2632,145.309,5246.0
2023-09-20 13:50:00,158.79,158.85,158.75,158.84,11997.0,145.3182,145.3731,145.2815,145.3639,11997.0
2023-09-20 13:55:00,158.83,158.92,158.82,158.86,11417.0,145.3548,145.4371,145.3456,145.3822,11417.0
2023-09-20 14:00:00,158.83,158.83,158.13,158.13,10292.0,145.3548,145.3548,144.7142,144.7142,10292.0
2023-09-20 14:05:00,158.1,158.48,158.1,158.3,20559.0,144.6867,145.0345,144.6867,144.8697,20559.0
2023-09-20 14:10:00,158.26,158.44,158.23,158.32,9637.0,144.8331,144.9979,144.8057,144.888,9637.0
2023-09-20 14:15:00,158.34,158.44,158.28,158.34,5231.0,144.9063,144.9979,144.8514,144.9063,5231.0
2023-09-20 14:20:00,158.31,158.41,158.24,158.41,6619.0,144.8789,144.9704,144.8148,144.9704,6619.0
2023-09-20 14:25:00,158.38,158.4,158.2,158.2,5996.0,144.9429,144.9612,144.7782,144.7782,5996.0
2023-09-20 14:30:00,158.2,158.64,158.18,158.38,19157.0,144.7782,145.1809,144.7599,144.9429,19157.0
2023-09-20 14:35:00,158.38,158.66,158.37,158.65,19748.0,144.9429,145.1992,144.9338,145.19,19748.0
2023-09-20 14:40:00,158.61,158.61,158.32,158.52,13102.0,145.1534,145.1534,144.888,145.0711,13102.0
2023-09-20 14:45:00,158.48,158.5,158.23,158.23,13447.0,145.0345,145.0528,144.8057,144.8057,13447.0
2023-09-20 14:50:00,158.27,158.27,157.91,158.1,24944.0,144.8423,144.8423,144.5128,144.6867,24944.0
2023-09-20 14:55:00,158.09,158.09,157.93,158.03,31940.0,144.6775,144.6775,144.5311,144.6226,31940.0
2023-09-20 15:00:00,158.02,158.1,157.91,158.03,29740.0,144.6135,144.6867,144.5128,144.6226,29740.0
2023-09-20 15:05:00,158.05,158.06,157.9,157.92,14268.0,144.6409,144.6501,144.5037,144.522,14268.0
2023-09-20 15:10:00,157.91,158.03,157.66,157.66,21697.0,144.5128,144.6226,144.284,144.284,21697.0
2023-09-20 15:15:00,157.7,157.83,157.66,157.7,19008.0,144.3206,144.4396,144.284,144.3206,19008.0
2023-09-20 15:20:00,157.7,157.79,157.53,157.71,31855.0,144.3206,144.403,144.1651,144.3298,31855.0
2023-09-20 15:25:00,157.72,157.87,157.72,157.86,14288.0,144.3389,144.4762,144.3389,144.4671,14288.0
2023-09-20 15:30:00,157.86,157.88,157.35,157.4,31632.0,144.4671,144.4854,144.0003,144.0461,31632.0
2023-09-20 15:35:00,157.4,157.54,157.4,157.46,34666.0,144.0461,144.1742,144.0461,144.101,34666.0
2023-09-20 15:40:00,157.47,157.57,157.45,157.46,33656.0,144.1101,144.2017,144.0918,144.101,33656.0
2023-09-20 15:45:00,157.45,157.64,157.42,157.62,61453.0,144.0918,144.2657,144.0644,144.2474,61453.0
2023-09-20 15:50:00,157.63,157.84,157.56,157.69,54726.0,144.2566,144.4488,144.1925,144.3115,54726.0
2023-09-20 15:55:00,157.69,157.79,157.5,157.61,167449.0,144.3115,144.403,144.1376,144.2383,167449.0
2023-09-21 09:30:00,157.0,157.49,156.33,157.25,132904.0,143.68,144.1284,143.0669,143.9088,132904.0
2023-09-21 09:35:00,157.0,157.78,156.8,156.98,45089.0,143.68,144.3938,143.497,143.6617,45089.0
2023-09-21 09:40:00,156.92,157.33,156.79,157.06,35630.0,143.6068,143.982,143.4878,143.7349,35630.0
2023-09-21 09:45:00,157.06,157.39,156.82,157.34,38832.0,143.7349,144.0369,143.5153,143.9912,38832.0
2023-09-21 09:50:00,157.34,157.48,156.71,156.77,67004.0,143.9912,144.1193,143.4146,143.4695,67004.0
2023-09-21 09:55:00,156.66,156.7,156.0,156.02,54212.0,143.3689,143.4055,142.7649,142.7832,54212.0
2023-09-21 10:00:00,156.05,156.66,156.05,156.39,52697.0,142.8106,143.3689,142.8106,143.1218,52697.0
2023-09-21 10:05:00,156.47,156.8,156.22,156.72,42690.0,143.195,143.497,142.9662,143.4238,42690.0
2023-09-21 10:10:00,156.78,157.31,156.75,157.28,20129.0,143.4787,143.9637,143.4512,143.9363,20129.0
2023-09-21 10:15:00,157.25,157.62,157.15,157.52,20795.0,143.9088,144.2474,143.8173,144.1559,20795.0
2023-09-21 10:20:00,157.44,157.59,157.34,157.4,13950.0,144.0827,144.22,143.9912,144.0461,13950.0
2023-09-21 10:25:00,157.39,157.41,157.15,157.25,24066.0,144.0369,144.0552,143.8173,143.9088,24066.0
2023-09-21 10:30:00,157.23,157.23,156.86,156.88,40166.0,143.8905,143.8905,143.5519,143.5702,40166.0
2023-09-21 10:35:00,156.85,157.03,156.84,156.97,17399.0,143.5427,143.7075,143.5336,143.6526,17399.0
2023-09-21 10:40:00,156.98,157.05,156.88,156.96,43142.0,143.6617,143.7258,143.5702,143.6434,43142.0
2023-09-21 10:45:00,156.96,157.05,156.55,156.58,26931.0,143.6434,143.7258,143.2682,143.2957,26931.0
2023-09-21 10:50:00,156.59,156.64,156.46,156.58,17863.0,143.3048,143.3506,143.1858,143.2957,17863.0
2023-09-21 10:55:00,156.58,156.61,156.41,156.45,26076.0,143.2957,143.3231,143.1401,143.1767,26076.0
2023-09-21 11:00:00,156.48,156.66,156.44,156.61,11421.0,143.2041,143.3689,143.1675,143.3231,11421.0
2023-09-21 11:05:00,156.64,156.72,156.54,156.56,18190.0,143.3506,143.4238,143.259,143.2774,18190.0
2023-09-21 11:10:00,156.58,156.79,156.4,156.71,18986.0,143.2957,143.4878,143.1309,143.4146,18986.0
2023-09-21 11:15:00,156.69,156.77,156.59,156.74,9503.0,143.3963,143.4695,143.3048,143.4421,9503.0
2023-09-21 11:20:00,156.72,156.86,156.67,156.76,8292.0,143.4238,143.5519,143.378,143.4604,8292.0
2023-09-21 11:25:00,156.77,156.88,156.69,156.8,7013.0,143.4695,143.5702,143.3963,143.497,7013.0
2023-09-21 11:30:00,156.83,156.88,156.68,156.82,7597.0,143.5244,143.5702,143.3872,143.5153,7597.0
2023-09-21 11:35:00,156.78,156.79,156.46,156.48,12072.0,143.4787,143.4878,143.1858,143.2041,12072.0
2023-09-21 11:40:00,156.43,156.47,156.31,156.36,8038.0,143.1584,143.195,143.0486,143.0943,8038.0
2023-09-21 11:45:00,156.34,156.55,156.33,156.36,10399.0,143.076,143.2682,143.0669,143.0943,10399.0
2023-09-21 11:50:00,156.36,156.41,156.25,156.37,19865.0,143.0943,143.1401,142.9937,143.1035,19865.0
2023-09-21 11:55:00,156.37,156.57,156.35,156.47,19092.0,143.1035,143.2865,143.0852,143.195,19092.0
2023-09-21 12:00:00,156.47,156.59,156.38,156.57,9231.0,143.195,143.3048,143.1126,143.2865,9231.0
2023-09-21 12:05:00,156.56,156.67,156.52,156.66,6827.0,143.2774,143.378,143.2407,143.3689,6827.0
2023-09-21 12:10:00,156.68,156.75,156.54,156.71,10838.0,143.3872,143.4512,143.259,143.4146,10838.0
2023-09-21 12:15:00,156.69,156.69,156.34,156.36,38015.0,143.3963,143.3963,143.076,143.0943,38015.0
2023-09-21 12:20:00,156.36,156.53,156.35,156.43,15172.0,143.0943,143.2499,143.0852,143.1584,15172.0
2023-09-21 12:25:00,156.43,156.53,156.34,156.35,12637.0,143.1584,143.2499,143.076,143.0852,12637.0
2023-09-21 12:30:00,156.34,156.6,156.34,156.59,12170.0,143.076,143.314,143.076,143.3048,12170.0
2023-09-21 12:35:00,156.59,156.61,156.37,156.37,12669.0,143.3048,143.3231,143.1035,143.1035,12669.0
2023-09-21 12:40:00,156.37,156.47,156.22,156.33,32648.0,143.1035,143.195,142.9662,143.0669,32648.0
2023-09-21 12:45:00,156.35,156.41,156.32,156.37,8223.0,143.0852,143.1401,143.0577,143.1035,8223.0
2023-09-21 12:50:00,156.39,156.41,156.26,156.31,11165.0,143.1218,143.1401,143.0028,143.0486,11165.0
2023-09-21 12:55:00,156.29,156.3,156.1,156.15,14674.0,143.0303,143.0394,142.8564,142.9021,14674.0
2023-09-21 13:00:00,156.13,156.13,156.02,156.07,8302.0,142.8838,142.8838,142.7832,142.8289,8302.0
2023-09-21 13:05:00,156.08,156.24,156.0,156.13,15844.0,142.8381,142.9845,142.7649,142.8838,15844.0
2023-09-21 13:10:00,156.12,156.16,155.81,155.91,36882.0,142.8747,142.9113,142.591,142.6825,36882.0
2023-09-21 13:15:00,155.89,156.37,155.87,156.29,23941.0,142.6642,143.1035,142.6459,143.0303,23941.0
2023-09-21 13:20:00,156.3,156.45,156.26,156.44,8648.0,143.0394,143.1767,143.0028,143.1675,8648.0
2023-09-21 13:25:00,156.47,156.58,156.46,156.53,8213.0,143.195,143.2957,143.1858,143.2499,8213.0
2023-09-21 13:30:00,156.5,156.63,156.48,156.59,12112.0,143.2224,143.3414,143.2041,143.3048,12112.0
2023-09-21 13:35:00,156.58,156.59,156.31,156.32,11038.0,143.2957,143.3048,143.0486,143.0577,11038.0
2023-09-21 13:40:00,156.37,156.56,156.25,156.34,17382.0,143.1035,143.2774,142.9937,143.076,17382.0
2023-09-21 13:45:00,156.34,156.39,156.23,156.23,8066.0,143.076,143.1218,142.9753,142.9753,8066.0
2023-09-21 13:50:00,156.24,156.27,156.13,156.22,7919.0,142.9845,143.012,142.8838,142.9662,7919.0
2023-09-21 13:55:00,156.23,156.26,156.16,156.22,8412.0,142.9753,143.0028,142.9113,142.9662,8412.0
2023-09-21 14:00:00,156.23,156.23,156.04,156.06,8358.0,142.9753,142.9753,142.8015,142.8198,8358.0
2023-09-21 14:05:00,156.09,156.19,156.05,156.17,23955.0,142.8472,142.9387,142.8106,142.9204,23955.0
2023-09-21 14:10:00,156.19,156.21,155.96,156.0,22206.0,142.9387,142.957,142.7283,142.7649,22206.0
2023-09-21 14:15:00,156.02,156.15,156.01,156.14,24041.0,142.7832,142.9021,142.774,142.893,24041.0
2023-09-21 14:20:00,156.12,156.25,156.07,156.12,10098.0,142.8747,142.9937,142.8289,142.8747,10098.0
2023-09-21 14:25:00,156.1,156.1,155.79,155.8,10553.0,142.8564,142.8564,142.5727,142.5818,10553.0
2023-09-21 14:30:00,155.74,155.84,155.63,155.79,20046.0,142.5269,142.6184,142.4263,142.5727,20046.0
2023-09-21 14:35:00,155.84,156.02,155.84,155.95,28199.0,142.6184,142.7832,142.6184,142.7191,28199.0
2023-09-21 14:40:00,155.93,155.98,155.79,155.87,11980.0,142.7008,142.7466,142.5727,142.6459,11980.0
2023-09-21 14:45:00,155.88,155.9,155.65,155.73,10979.0,142.655,142.6733,142.4446,142.5178,10979.0
2023-09-21 14:50:00,155.74,155.87,155.71,155.75,12965.0,142.5269,142.6459,142.4995,142.5361,12965.0
2023-09-21 14:55:00,155.79,155.79,155.64,155.67,11446.0,142.5727,142.5727,142.4354,142.4629,11446.0
2023-09-21 15:00:00,155.67,155.72,155.59,155.71,17214.0,142.4629,142.5086,142.3896,142.4995,17214.0
2023-09-21 15:05:00,155.69,155.72,155.63,155.69,30718.0,142.4812,142.5086,142.4263,142.4812,30718.0
2023-09-21 15:10:00,155.69,155.69,155.44,155.5,31740.0,142.4812,142.4812,142.2524,142.3073,31740.0
2023-09-21 15:15:00,155.48,155.72,155.4,155.66,50398.0,142.289,142.5086,142.2158,142.4537,50398.0
2023-09-21 15:20:00,155.68,155.83,155.63,155.8,37288.0,142.472,142.6093,142.4263,142.5818,37288.0
2023-09-21 15:25:00,155.8,155.82,155.46,155.48,29346.0,142.5818,142.6001,142.2707,142.289,29346.0
2023-09-21 15:30:00,155.47,155.54,155.23,155.49,59148.0,142.2798,142.3439,142.0602,142.2981,59148.0
2023-09-21 15:35:00,155.48,155.66,155.36,155.36,42164.0,142.289,142.4537,142.1792,142.1792,42164.0
2023-09-21 15:40:00,155.38,155.62,155.33,155.53,61644.0,142.1975,142.4171,142.1517,142.3347,61644.0
2023-09-21 15:45:00,155.53,155.53,155.31,155.32,41574.0,142.3347,142.3347,142.1334,142.1426,41574.0
2023-09-21 15:50:00,155.32,155.56,155.28,155.51,148758.0,142.1426,142.3622,142.1059,142.3164,148758.0
2023-09-21 15:55:00,155.55,155.64,155.37,155.43,196147.0,142.353,142.4354,142.1883,142.2432,196147.0
2023-09-22 09:30:00,155.42,155.75,154.84,154.85,104638.0,142.2341,142.5361,141.7033,141.7124,104638.0
2023-09-22 09:35:00,154.88,155.41,154.83,155.25,45200.0,141.7399,142.2249,141.6941,142.0785,45200.0
2023-09-22 09:40:00,155.24,155.45,155.05,155.22,27914.0,142.0693,142.2615,141.8955,142.051,27914.0
2023-09-22 09:45:00,155.22,155.36,155.02,155.06,11904.0,142.051,142.1792,141.868,141.9046,11904.0
2023-09-22 09:50:00,155.06,155.07,154.59,154.7,83879.0,141.9046,141.9138,141.4745,141.5752,83879.0
2023-09-22 09:55:00,154.63,154.98,154.56,154.97,14403.0,141.5111,141.8314,141.447,141.8222,14403.0
2023-09-22 10:00:00,154.96,155.59,154.94,155.56,16797.0,141.8131,142.3896,141.7948,142.3622,16797.0
2023-09-22 10:05:00,155.49,155.84,155.49,155.84,10532.0,142.2981,142.6184,142.2981,142.6184,10532.0
2023-09-22 10:10:00,155.81,155.82,155.59,155.63,11283.0,142.591,142.6001,142.3896,142.4263,11283.0
2023-09-22 10:15:00,155.61,155.77,155.55,155.77,9455.0,142.4079,142.5544,142.353,142.5544,9455.0
2023-09-22 10:20:00,155.82,155.82,155.59,155.78,34726.0,142.6001,142.6001,142.3896,142.5635,34726.0
2023-09-22 10:25:00,155.77,155.78,155.56,155.56,38581.0,142.5544,142.5635,142.3622,142.3622,38581.0
2023-09-22 10:30:00,155.58,155.74,155.45,155.62,12271.0,142.3805,142.5269,142.2615,142.4171,12271.0
2023-09-22 10:35:00,155.57,155.64,155.51,155.56,19660.0,142.3713,142.4354,142.3164,142.3622,19660.0
2023-09-22 10:40:00,155.56,155.56,155.24,155.39,14797.0,142.3622,142.3622,142.0693,142.2066,14797.0
2023-09-22 10:45:00,155.36,155.39,155.2,155.28,8171.0,142.1792,142.2066,142.0327,142.1059,8171.0
2023-09-22 10:50:00,155.27,155.36,155.22,155.34,7812.0,142.0968,142.1792,142.051,142.1609,7812.0
2023-09-22 10:55:00,155.4,155.61,155.4,155.57,20870.0,142.2158,142.4079,142.2158,142.3713,20870.0
2023-09-22 11:00:00,155.48,155.53,155.3,155.42,9539.0,142.289,142.3347,142.1242,142.2341,9539.0
2023-09-22 11:05:00,155.42,155.42,155.24,155.25,5785.0,142.2341,142.2341,142.0693,142.0785,5785.0
2023-09-22 11:10:00,155.24,155.26,155.08,155.19,5287.0,142.0693,142.0876,141.9229,142.0236,5287.0
2023-09-22 11:15:00,155.18,155.25,155.11,155.19,5904.0,142.0144,142.0785,141.9504,142.0236,5904.0
2023-09-22 11:20:00,155.21,155.27,155.18,155.27,6995.0,142.0419,142.0968,142.0144,142.0968,6995.0
2023-09-22 11:25:00,155.32,155.44,155.31,155.44,8933.0,142.1426,142.2524,142.1334,142.2524,8933.0
2023-09-22 11:30:00,155.44,155.52,155.21,155.3,14046.0,142.2524,142.3256,142.0419,142.1242,14046.0
2023-09-22 11:35:00,155.33,155.42,155.03,155.08,10552.0,142.1517,142.2341,141.8772,141.9229,10552.0
2023-09-22 11:40:00,155.07,155.17,154.97,155.0,28546.0,141.9138,142.0053,141.8222,141.8497,28546.0
2023-09-22 11:45:00,154.97,155.16,154.86,154.95,20702.0,141.8222,141.9961,141.7216,141.8039,20702.0
2023-09-22 11:50:00,155.0,155.03,154.91,154.92,13459.0,141.8497,141.8772,141.7673,141.7765,13459.0
2023-09-22 11:55:00,154.97,155.01,154.81,154.87,17357.0,141.8222,141.8589,141.6758,141.7307,17357.0
2023-09-22 12:00:00,154.87,154.96,154.77,154.8,21709.0,141.7307,141.8131,141.6392,141.6667,21709.0
2023-09-22 12:05:00,154.81,154.83,154.66,154.69,6991.0,141.6758,141.6941,141.5385,141.566,6991.0
2023-09-22 12:10:00,154.66,154.76,154.6,154.76,7903.0,141.5385,141.6301,141.4836,141.6301,7903.0
2023-09-22 12:15:00,154.74,154.9,154.69,154.83,6456.0,141.6118,141.7582,141.566,141.6941,6456.0
2023-09-22 12:20:00,154.81,154.86,154.78,154.81,10331.0,141.6758,141.7216,141.6484,141.6758,10331.0
2023-09-22 12:25:00,154.8,154.81,154.68,154.77,8570.0,141.6667,141.6758,141.5569,141.6392,8570.0
2023-09-22 12:30:00,154.74,154.82,154.65,154.65,6917.0,141.6118,141.685,141.5294,141.5294,6917.0
2023-09-22 12:35:00,154.68,154.9,154.66,154.82,8580.0,141.5569,141.7582,141.5385,141.685,8580.0
2023-09-22 12:40:00,154.84,154.95,154.8,154.84,9590.0,141.7033,141.8039,141.6667,141.7033,9590.0
2023-09-22 12:45:00,154.82,154.9,154.74,154.76,9069.0,141.685,141.7582,141.6118,141.6301,9069.0
2023-09-22 12:50:00,154.78,154.78,154.62,154.76,7486.0,141.6484,141.6484,141.5019,141.6301,7486.0
2023-09-22 12:55:00,154.74,154.8,154.51,154.59,19985.0,141.6118,141.6667,141.4013,141.4745,19985.0
2023-09-22 13:00:00,154.59,154.71,154.5,154.59,13034.0,141.4745,141.5843,141.3921,141.4745,13034.0
2023-09-22 13:05:00,154.58,154.65,154.47,154.47,13987.0,141.4653,141.5294,141.3647,141.3647,13987.0
2023-09-22 13:10:00,154.46,154.52,154.37,154.45,14966.0,141.3555,141.4104,141.2732,141.3464,14966.0
2023-09-22 13:15:00,154.45,154.45,154.18,154.21,14697.0,141.3464,141.3464,141.0993,141.1267,14697.0
2023-09-22 13:20:00,154.19,154.21,153.84,153.93,25996.0,141.1084,141.1267,140.7881,140.8705,25996.0
2023-09-22 13:25:00,153.93,153.95,153.8,153.94,13177.0,140.8705,140.8888,140.7515,140.8796,13177.0
2023-09-22 13:30:00,153.93,153.97,153.78,153.96,16178.0,140.8705,140.9071,140.7332,140.8979,16178.0
2023-09-22 13:35:00,153.96,154.05,153.73,153.78,20406.0,140.8979,140.9803,140.6874,140.7332,20406.0
2023-09-22 13:40:00,153.8,153.8,153.55,153.62,30374.0,140.7515,140.7515,140.5227,140.5868,30374.0
2023-09-22 13:45:00,153.61,153.81,153.57,153.7,19658.0,140.5776,140.7607,140.541,140.66,19658.0
2023-09-22 13:50:00,153.71,154.0,153.71,153.97,14419.0,140.6691,140.9345,140.6691,140.9071,14419.0
2023-09-22 13:55:00,154.0,154.15,153.93,153.93,20226.0,140.9345,141.0718,140.8705,140.8705,20226.0
2023-09-22 14:00:00,153.95,153.98,153.75,153.76,28087.0,140.8888,140.9162,140.7058,140.7149,28087.0
2023-09-22 14:05:00,153.77,153.91,153.69,153.76,18040.0,140.7241,140.8522,140.6508,140.7149,18040.0
2023-09-22 14:10:00,153.75,153.76,153.6,153.69,17716.0,140.7058,140.7149,140.5685,140.6508,17716.0
2023-09-22 14:15:00,153.69,153.69,153.51,153.55,13620.0,140.6508,140.6508,140.4861,140.5227,13620.0
2023-09-22 14:20:00,153.55,153.74,153.54,153.73,18662.0,140.5227,140.6966,140.5136,140.6874,18662.0
2023-09-22 14:25:00,153.75,153.83,153.59,153.61,22189.0,140.7058,140.779,140.5593,140.5776,22189.0
2023-09-22 14:30:00,153.61,153.74,153.56,153.69,25888.0,140.5776,140.6966,140.5319,140.6508,25888.0
2023-09-22 14:35:00,153.68,153.77,153.6,153.65,16517.0,140.6417,140.7241,140.5685,140.6142,16517.0
2023-09-22 14:40:00,153.63,153.84,153.62,153.81,18898.0,140.5959,140.7881,140.5868,140.7607,18898.0
2023-09-22 14:45:00,153.79,153.94,153.77,153.92,7842.0,140.7424,140.8796,140.7241,140.8613,7842.0
2023-09-22 14:50:00,153.89,153.95,153.85,153.91,26408.0,140.8339,140.8888,140.7973,140.8522,26408.0
2023-09-22 14:55:00,153.91,153.96,153.87,153.95,15887.0,140.8522,140.8979,140.8156,140.8888,15887.0
2023-09-22 15:00:00,153.93,154.35,153.92,154.35,14437.0,140.8705,141.2548,140.8613,141.2548,14437.0
2023-09-22 15:05:00,154.3,154.79,154.3,154.78,16785.0,141.2091,141.6575,141.2091,141.6484,16785.0
2023-09-22 15:10:00,154.78,154.8,154.51,154.54,23892.0,141.6484,141.6667,141.4013,141.4287,23892.0
2023-09-22 15:15:00,154.58,154.63,154.39,154.51,27140.0,141.4653,141.5111,141.2915,141.4013,27140.0
2023-09-22 15:20:00,154.48,154.72,154.36,154.69,33422.0,141.3738,141.5935,141.264,141.566,33422.0
2023-09-22 15:25:00,154.66,154.66,154.4,154.41,14246.0,141.5385,141.5385,141.3006,141.3098,14246.0
2023-09-22 15:30:00,154.38,154.47,154.26,154.28,15772.0,141.2823,141.3647,141.1725,141.1908,15772.0
2023-09-22 15:35:00,154.22,154.42,154.22,154.39,19355.0,141.1359,141.3189,141.1359,141.2915,19355.0
2023-09-22 15:40:00,154.37,154.49,154.04,154.05,44353.0,141.2732,141.383,140.9711,140.9803,44353.0
2023-09-22 15:45:00,154.02,154.14,153.86,153.91,39690.0,140.9528,141.0627,140.8064,140.8522,39690.0
2023-09-22 15:50:00,153.86,153.99,153.72,153.8,74653.0,140.8064,140.9254,140.6783,140.7515,74653.0
2023-09-22 15:55:00,153.8,153.93,153.74,153.74,157413.0,140.7515,140.8705,140.6966,140.6966,157413.0
2023-09-25 09:30:00,152.93,153.84,152.82,153.59,46460.0,139.9553,140.7881,139.8547,140.5593,46460.0
2023-09-25 09:35:00,153.63,154.21,153.63,153.98,18893.0,140.5959,141.1267,140.5959,140.9162,18893.0
2023-09-25 09:40:00,154.05,154.5,153.82,154.49,13584.0,140.9803,141.3921,140.7698,141.383,13584.0
2023-09-25 09:45:00,154.51,154.58,154.34,154.45,22595.0,141.4013,141.4653,141.2457,141.3464,22595.0
2023-09-25 09:50:00,154.45,154.69,154.35,154.53,18529.0,141.3464,141.566,141.2548,141.4196,18529.0
2023-09-25 09:55:00,154.61,154.89,154.5,154.78,32062.0,141.4928,141.749,141.3921,141.6484,32062.0
2023-09-25 10:00:00,154.72,154.84,154.48,154.57,24803.0,141.5935,141.7033,141.3738,141.4562,24803.0
2023-09-25 10:05:00,154.54,154.82,154.44,154.69,17968.0,141.4287,141.685,141.3372,141.566,17968.0
2023-09-25 10:10:00,154.72,154.78,154.44,154.65,20398.0,141.5935,141.6484,141.3372,141.5294,20398.0
2023-09-25 10:15:00,154.63,155.04,154.62,155.04,42003.0,141.5111,141.8863,141.5019,141.8863,42003.0
2023-09-25 10:20:00,155.0,155.2,154.97,155.12,18205.0,141.8497,142.0327,141.8222,141.9595,18205.0
2023-09-25 10:25:00,155.11,155.11,154.82,154.83,21550.0,141.9504,141.9504,141.685,141.6941,21550.0
2023-09-25 10:30:00,154.78,155.26,154.78,155.16,13848.0,141.6484,142.0876,141.6484,141.9961,13848.0
2023-09-25 10:35:00,155.13,155.19,154.94,154.94,46225.0,141.9687,142.0236,141.7948,141.7948,46225.0
2023-09-25 10:40:00,154.96,154.96,154.74,154.79,11077.0,141.8131,141.8131,141.6118,141.6575,11077.0
2023-09-25 10:45:00,154.81,154.98,154.8,154.98,5478.0,141.6758,141.8314,141.6667,141.8314,5478.0
2023-09-25 10:50:00,154.95,155.08,154.84,155.01,10487.0,141.8039,141.9229,141.7033,141.8589,10487.0
2023-09-25 10:55:00,154.94,155.03,154.84,154.93,9360.0,141.7948,141.8772,141.7033,141.7856,9360.0
2023-09-25 11:00:00,154.9,155.21,154.83,155.06,54115.0,141.7582,142.0419,141.6941,141.9046,54115.0
2023-09-25 11:05:00,155.08,155.15,154.98,155.03,19658.0,141.9229,141.987,141.8314,141.8772,19658.0
2023-09-25 11:10:00,155.03,155.1,154.9,155.08,7797.0,141.8772,141.9412,141.7582,141.9229,7797.0
2023-09-25 11:15:00,155.1,155.32,155.0,155.3,15114.0,141.9412,142.1426,141.8497,142.1242,15114.0
2023-09-25 11:20:00,155.32,155.38,155.17,155.36,32543.0,142.1426,142.1975,142.0053,142.1792,32543.0
2023-09-25 11:25:00,155.39,155.39,155.07,155.1,17454.0,142.2066,142.2066,141.9138,141.9412,17454.0
2023-09-25 11:30:00,155.12,155.19,155.02,155.16,4884.0,141.9595,142.0236,141.868,141.9961,4884.0
2023-09-25 11:35:00,155.16,155.17,154.9,154.91,12588.0,141.9961,142.0053,141.7582,141.7673,12588.0
2023-09-25 11:40:00,154.9,155.1,154.85,155.03,32786.0,141.7582,141.9412,141.7124,141.8772,32786.0
2023-09-25 11:45:00,155.02,155.04,154.75,154.85,12089.0,141.868,141.8863,141.6209,141.7124,12089.0
2023-09-25 11:50:00,154.86,154.86,154.76,154.79,5140.0,141.7216,141.7216,141.6301,141.6575,5140.0
2023-09-25 11:55:00,154.82,154.87,154.68,154.78,9003.0,141.685,141.7307,141.5569,141.6484,9003.0
2023-09-25 12:00:00,154.81,154.93,154.75,154.88,16710.0,141.6758,141.7856,141.6209,141.7399,16710.0
2023-09-25 12:05:00,154.93,155.13,154.91,155.06,6041.0,141.7856,141.9687,141.7673,141.9046,6041.0
2023-09-25 12:10:00,155.05,155.14,154.97,155.07,28257.0,141.8955,141.9778,141.8222,141.9138,28257.0
2023-09-25 12:15:00,155.09,155.26,154.95,155.25,13317.0,141.9321,142.0876,141.8039,142.0785,13317.0
2023-09-25 12:20:00,155.25,155.35,155.04,155.16,32371.0,142.0785,142.17,141.8863,141.9961,32371.0
2023-09-25 12:25:00,155.16,155.18,154.92,155.0,27871.0,141.9961,142.0144,141.7765,141.8497,27871.0
2023-09-25 12:30:00,155.06,155.12,155.01,155.09,15128.0,141.9046,141.9595,141.8589,141.9321,15128.0
2023-09-25 12:35:00,155.05,155.09,154.78,154.85,6345.0,141.8955,141.9321,141.6484,141.7124,6345.0
2023-09-25 12:40:00,154.8,154.97,154.8,154.88,9915.0,141.6667,141.8222,141.6667,141.7399,9915.0
2023-09-25 12:45:00,154.86,154.92,154.8,154.83,6661.0,141.7216,141.7765,141.6667,141.6941,6661.0
2023-09-25 12:50:00,154.84,154.84,154.68,154.83,5182.0,141.7033,141.7033,141.5569,141.6941,5182.0
2023-09-25 12:55:00,154.84,154.87,154.77,154.87,10301.0,141.7033,141.7307,141.6392,141.7307,10301.0
2023-09-25 13:00:00,154.91,154.91,154.78,154.79,5913.0,141.7673,141.7673,141.6484,141.6575,5913.0
2023-09-25 13:05:00,154.79,154.97,154.79,154.92,11157.0,141.6575,141.8222,141.6575,141.7765,11157.0
2023-09-25 13:10:00,154.94,155.06,154.94,154.98,9079.0,141.7948,141.9046,141.7948,141.8314,9079.0
2023-09-25 13:15:00,154.98,155.07,154.94,155.03,14577.0,141.8314,141.9138,141.7948,141.8772,14577.0
2023-09-25 13:20:00,155.02,155.05,154.91,154.92,9237.0,141.868,141.8955,141.7673,141.7765,9237.0
2023-09-25 13:25:00,154.93,154.93,154.73,154.77,11411.0,141.7856,141.7856,141.6026,141.6392,11411.0
2023-09-25 13:30:00,154.81,154.99,154.75,154.99,11460.0,141.6758,141.8406,141.6209,141.8406,11460.0
2023-09-25 13:35:00,154.99,155.02,154.93,154.97,10127.0,141.8406,141.868,141.7856,141.8222,10127.0
2023-09-25 13:40:00,155.0,155.04,154.83,154.83,22613.0,141.8497,141.8863,141.6941,141.6941,22613.0
2023-09-25 13:45:00,154.84,154.91,154.72,154.84,29748.0,141.7033,141.7673,141.5935,141.7033,29748.0
2023-09-25 13:50:00,154.83,155.06,154.8,154.99,8337.0,141.6941,141.9046,141.6667,141.8406,8337.0
2023-09-25 13:55:00,155.01,155.06,154.88,155.0,30550.0,141.8589,141.9046,141.7399,141.8497,30550.0
2023-09-25 14:00:00,154.98,155.09,154.98,155.05,10877.0,141.8314,141.9321,141.8314,141.8955,10877.0
2023-09-25 14:05:00,155.03,155.04,154.88,154.89,22575.0,141.8772,141.8863,141.7399,141.749,22575.0
2023-09-25 14:10:00,154.87,154.9,154.68,154.81,30943.0,141.7307,141.7582,141.5569,141.6758,30943.0
2023-09-25 14:15:00,154.78,154.84,154.7,154.82,17000.0,141.6484,141.7033,141.5752,141.685,17000.0
2023-09-25 14:20:00,154.82,154.82,154.64,154.68,11348.0,141.685,141.685,141.5202,141.5569,11348.0
2023-09-25 14:25:00,154.66,154.77,154.66,154.67,6977.0,141.5385,141.6392,141.5385,141.5477,6977.0
2023-09-25 14:30:00,154.67,154.74,154.63,154.71,19073.0,141.5477,141.6118,141.5111,141.5843,19073.0
2023-09-25 14:35:00,154.71,154.92,154.71,154.81,28165.0,141.5843,141.7765,141.5843,141.6758,28165.0
2023-09-25 14:40:00,154.81,154.87,154.71,154.78,18044.0,141.6758,141.7307,141.5843,141.6484,18044.0
2023-09-25 14:45:00,154.75,154.82,154.7,154.71,9837.0,141.6209,141.685,141.5752,141.5843,9837.0
2023-09-25 14:50:00,154.69,154.72,154.62,154.64,10371.0,141.566,141.5935,141.5019,141.5202,10371.0
2023-09-25 14:55:00,154.63,154.63,154.44,154.44,16432.0,141.5111,141.5111,141.3372,141.3372,16432.0
2023-09-25 15:00:00,154.42,154.48,154.22,154.25,18099.0,141.3189,141.3738,141.1359,141.1633,18099.0
2023-09-25 15:05:00,154.22,154.31,154.16,154.17,23591.0,141.1359,141.2182,141.081,141.0901,23591.0
2023-09-25 15:10:00,154.16,154.34,154.16,154.28,30367.0,141.081,141.2457,141.081,141.1908,30367.0
2023-09-25 15:15:00,154.27,154.55,154.23,154.34,63538.0,141.1816,141.4379,141.145,141.2457,63538.0
2023-09-25 15:20:00,154.35,154.51,154.24,154.26,26498.0,141.2548,141.4013,141.1542,141.1725,26498.0
2023-09-25 15:25:00,154.28,154.29,154.1,154.14,28672.0,141.1908,141.1999,141.0261,141.0627,28672.0
2023-09-25 15:30:00,154.14,154.35,154.12,154.15,45342.0,141.0627,141.2548,141.0444,141.0718,45342.0
2023-09-25 15:35:00,154.15,154.19,154.05,154.16,40986.0,141.0718,141.1084,140.9803,141.081,40986.0
2023-09-25 15:40:00,154.17,154.21,154.06,154.08,28680.0,141.0901,141.1267,140.9895,141.0078,28680.0
2023-09-25 15:45:00,154.08,154.2,154.01,154.19,50600.0,141.0078,141.1176,140.9437,141.1084,50600.0
2023-09-25 15:50:00,154.17,154.26,153.85,154.0,91133.0,141.0901,141.1725,140.7973,140.9345,91133.0
2023-09-25 15:55:00,153.98,154.33,153.88,154.33,189697.0,140.9162,141.2365,140.8247,141.2365,189697.0
2023-09-26 09:30:00,153.0,153.61,152.82,153.59,65965.0,140.0194,140.5776,139.8547,140.5593,65965.0
2023-09-26 09:35:00,153.53,153.54,153.03,153.1,41687.0,140.5044,140.5136,140.0468,140.1109,41687.0
2023-09-26 09:40:00,153.02,153.47,152.92,153.41,33988.0,140.0377,140.4495,139.9462,140.3946,33988.0
2023-09-26 09:45:00,153.34,153.65,153.16,153.49,17683.0,140.3305,140.6142,140.1658,140.4678,17683.0
2023-09-26 09:50:00,153.47,153.66,153.15,153.64,13986.0,140.4495,140.6234,140.1567,140.6051,13986.0
2023-09-26 09:55:00,153.69,153.85,153.49,153.85,32177.0,140.6508,140.7973,140.4678,140.7973,32177.0
2023-09-26 10:00:00,153.9,154.0,153.75,153.82,19058.0,140.843,140.9345,140.7058,140.7698,19058.0
2023-09-26 10:05:00,153.8,154.01,153.52,153.52,30738.0,140.7515,140.9437,140.4953,140.4953,30738.0
2023-09-26 10:10:00,153.52,153.63,153.18,153.23,12709.0,140.4953,140.5959,140.1841,140.2299,12709.0
2023-09-26 10:15:00,153.23,153.28,152.91,152.91,11284.0,140.2299,140.2756,139.937,139.937,11284.0
2023-09-26 10:20:00,152.97,153.16,152.89,153.04,10882.0,139.9919,140.1658,139.9187,140.056,10882.0
2023-09-26 10:25:00,153.1,153.18,152.95,153.18,12135.0,140.1109,140.1841,139.9736,140.1841,12135.0
2023-09-26 10:30:00,153.16,153.22,152.93,153.09,13230.0,140.1658,140.2207,139.9553,140.1017,13230.0
2023-09-26 10:35:00,153.05,153.06,152.88,152.91,15519.0,140.0651,140.0743,139.9096,139.937,15519.0
2023-09-26 10:40:00,152.91,153.18,152.91,153.18,3568.0,139.937,140.1841,139.937,140.1841,3568.0
2023-09-26 10:45:00,153.17,153.28,153.01,153.01,12833.0,140.175,140.2756,140.0285,140.0285,12833.0
2023-09-26 10:50:00,153.03,153.04,152.87,152.97,11079.0,140.0468,140.056,139.9004,139.9919,11079.0
2023-09-26 10:55:00,153.04,153.2,152.98,153.18,12303.0,140.056,140.2024,140.0011,140.1841,12303.0
2023-09-26 11:00:00,153.2,153.3,153.17,153.25,8473.0,140.2024,140.2939,140.175,140.2482,8473.0
2023-09-26 11:05:00,153.26,153.28,153.13,153.21,8523.0,140.2573,140.2756,140.1384,140.2116,8523.0
2023-09-26 11:10:00,153.21,153.22,152.91,152.98,24854.0,140.2116,140.2207,139.937,140.0011,24854.0
2023-09-26 11:15:00,152.97,153.02,152.87,152.93,21864.0,139.9919,140.0377,139.9004,139.9553,21864.0
2023-09-26 11:20:00,152.92,153.01,152.91,152.96,14909.0,139.9462,140.0285,139.937,139.9828,14909.0
2023-09-26 11:25:00,152.99,152.99,152.84,152.88,7129.0,140.0102,140.0102,139.873,139.9096,7129.0
2023-09-26 11:30:00,152.91,153.15,152.78,153.15,11320.0,139.937,140.1567,139.818,140.1567,11320.0
2023-09-26 11:35:00,153.22,153.33,153.16,153.31,14693.0,140.2207,140.3214,140.1658,140.3031,14693.0
2023-09-26 11:40:00,153.29,153.56,153.21,153.47,9150.0,140.2848,140.5319,140.2116,140.4495,9150.0
2023-09-26 11:45:00,153.49,153.58,153.31,153.44,21448.0,140.4678,140.5502,140.3031,140.4221,21448.0
2023-09-26 11:50:00,153.44,153.63,153.39,153.59,27816.0,140.4221,140.5959,140.3763,140.5593,27816.0
2023-09-26 11:55:00,153.6,153.76,153.51,153.75,20220.0,140.5685,140.7149,140.4861,140.7058,20220.0
2023-09-26 12:00:00,153.76,153.76,153.43,153.47,13848.0,140.7149,140.7149,140.4129,140.4495,13848.0
2023-09-26 12:05:00,153.47,153.48,153.33,153.46,5750.0,140.4495,140.4587,140.3214,140.4404,5750.0
2023-09-26 12:10:00,153.46,153.46,153.21,153.21,6992.0,140.4404,140.4404,140.2116,140.2116,6992.0
2023-09-26 12:15:00,153.22,153.28,152.99,153.02,43547.0,140.2207,140.2756,140.0102,140.0377,43547.0
2023-09-26 12:20:00,153.01,153.29,153.01,153.24,12299.0,140.0285,140.2848,140.0285,140.239,12299.0
2023-09-26 12:25:00,153.25,153.34,153.15,153.31,5517.0,140.2482,140.3305,140.1567,140.3031,5517.0
2023-09-26 12:30:00,153.31,153.36,153.19,153.21,6066.0,140.3031,140.3488,140.1933,140.2116,6066.0
2023-09-26 12:35:00,153.21,153.22,153.11,153.19,14272.0,140.2116,140.2207,140.1201,140.1933,14272.0
2023-09-26 12:40:00,153.16,153.21,153.07,153.17,11947.0,140.1658,140.2116,140.0834,140.175,11947.0
2023-09-26 12:45:00,153.18,153.29,153.13,153.21,12388.0,140.1841,140.2848,140.1384,140.2116,12388.0
2023-09-26 12:50:00,153.19,153.22,153.11,153.13,8738.0,140.1933,140.2207,140.1201,140.1384,8738.0
2023-09-26 12:55:00,153.14,153.21,153.1,153.12,6949.0,140.1475,140.2116,140.1109,140.1292,6949.0
2023-09-26 13:00:00,153.1,153.14,153.01,153.09,9958.0,140.1109,140.1475,140.0285,140.1017,9958.0
2023-09-26 13:05:00,153.08,153.1,152.89,153.07,11933.0,140.0926,140.1109,139.9187,140.0834,11933.0
2023-09-26 13:10:00,153.06,153.07,152.93,152.95,7415.0,140.0743,140.0834,139.9553,139.9736,7415.0
2023-09-26 13:15:00,152.94,152.95,152.73,152.76,9178.0,139.9645,139.9736,139.7723,139.7997,9178.0
2023-09-26 13:20:00,152.75,152.81,152.47,152.47,38296.0,139.7906,139.8455,139.5343,139.5343,38296.0
2023-09-26 13:25:00,152.47,152.59,152.4,152.47,65012.0,139.5343,139.6442,139.4703,139.5343,65012.0
2023-09-26 13:30:00,152.46,152.62,152.44,152.54,36703.0,139.5252,139.6716,139.5069,139.5984,36703.0
2023-09-26 13:35:00,152.53,152.55,152.31,152.32,22177.0,139.5893,139.6076,139.3879,139.3971,22177.0
2023-09-26 13:40:00,152.33,152.36,152.2,152.21,27510.0,139.4062,139.4337,139.2873,139.2964,27510.0
2023-09-26 13:45:00,152.22,152.32,152.18,152.26,17833.0,139.3056,139.3971,139.269,139.3422,17833.0
2023-09-26 13:50:00,152.28,152.49,152.27,152.43,22361.0,139.3605,139.5527,139.3513,139.4977,22361.0
2023-09-26 13:55:00,152.44,152.46,152.31,152.38,23900.0,139.5069,139.5252,139.3879,139.452,23900.0
2023-09-26 14:00:00,152.39,152.42,152.3,152.36,11630.0,139.4611,139.4886,139.3788,139.4337,11630.0
2023-09-26 14:05:00,152.34,152.52,152.32,152.44,13507.0,139.4154,139.5801,139.3971,139.5069,13507.0
2023-09-26 14:10:00,152.43,152.47,152.31,152.34,8783.0,139.4977,139.5343,139.3879,139.4154,8783.0
2023-09-26 14:15:00,152.35,152.5,152.32,152.37,7483.0,139.4245,139.5618,139.3971,139.4428,7483.0
2023-09-26 14:20:00,152.38,152.49,152.33,152.48,6820.0,139.452,139.5527,139.4062,139.5435,6820.0
2023-09-26 14:25:00,152.47,152.49,152.35,152.38,7651.0,139.5343,139.5527,139.4245,139.452,7651.0
2023-09-26 14:30:00,152.36,152.43,152.28,152.34,12886.0,139.4337,139.4977,139.3605,139.4154,12886.0
2023-09-26 14:35:00,152.36,152.48,152.31,152.47,21264.0,139.4337,139.5435,139.3879,139.5343,21264.0
2023-09-26 14:40:00,152.48,152.52,152.3,152.33,19302.0,139.5435,139.5801,139.3788,139.4062,19302.0
2023-09-26 14:45:00,152.33,152.33,152.13,152.19,16531.0,139.4062,139.4062,139.2232,139.2781,16531.0
2023-09-26 14:50:00,152.2,152.22,151.9,152.01,43402.0,139.2873,139.3056,139.0127,139.1134,43402.0
2023-09-26 14:55:00,152.01,152.07,151.93,152.06,52637.0,139.1134,139.1683,139.0402,139.1591,52637.0
2023-09-26 15:00:00,152.06,152.19,152.04,152.14,53354.0,139.1591,139.2781,139.1408,139.2323,53354.0
2023-09-26 15:05:00,152.15,152.26,152.06,152.18,22696.0,139.2415,139.3422,139.1591,139.269,22696.0
2023-09-26 15:10:00,152.19,152.23,151.9,151.91,55770.0,139.2781,139.3147,139.0127,139.0219,55770.0
2023-09-26 15:15:00,151.92,152.08,151.89,151.9,35079.0,139.031,139.1774,139.0036,139.0127,35079.0
2023-09-26 15:20:00,151.9,151.97,151.8,151.86,14921.0,139.0127,139.0768,138.9212,138.9761,14921.0
2023-09-26 15:25:00,151.87,151.97,151.84,151.94,15736.0,138.9853,139.0768,138.9578,139.0493,15736.0
2023-09-26 15:30:00,151.94,152.02,151.9,151.98,24201.0,139.0493,139.1225,139.0127,139.0859,24201.0
2023-09-26 15:35:00,151.97,152.18,151.96,152.17,21220.0,139.0768,139.269,139.0676,139.2598,21220.0
2023-09-26 15:40:00,152.17,152.28,152.15,152.25,27531.0,139.2598,139.3605,139.2415,139.333,27531.0
2023-09-26 15:45:00,152.25,152.25,151.99,152.07,66042.0,139.333,139.333,139.0951,139.1683,66042.0
2023-09-26 15:50:00,152.05,152.22,152.01,152.09,135587.0,139.15,139.3056,139.1134,139.1866,135587.0
2023-09-26 15:55:00,152.09,152.17,151.89,151.9,318845.0,139.1866,139.2598,139.0036,139.0127,318845.0
2023-09-27 09:30:00,152.48,152.8,152.13,152.39,44482.0,139.5435,139.8364,139.2232,139.4611,44482.0
2023-09-27 09:35:00,152.53,152.53,152.01,152.14,12760.0,139.5893,139.5893,139.1134,139.2323,12760.0
2023-09-27 09:40:00,152.0,152.08,151.68,152.05,15877.0,139.1042,139.1774,138.8114,139.15,15877.0
2023-09-27 09:45:00,152.06,152.06,151.57,151.75,13619.0,139.1591,139.1591,138.7107,138.8754,13619.0
2023-09-27 09:50:00,151.73,152.01,151.63,151.91,37967.0,138.8571,139.1134,138.7656,139.0219,37967.0
2023-09-27 09:55:00,151.86,151.94,151.55,151.81,26826.0,138.9761,139.0493,138.6924,138.9303,26826.0
2023-09-27 10:00:00,151.81,151.88,151.21,151.26,17958.0,138.9303,138.9944,138.3812,138.427,17958.0
2023-09-27 10:05:00,151.3,151.48,151.26,151.35,19752.0,138.4636,138.6283,138.427,138.5094,19752.0
2023-09-27 10:10:00,151.38,151.54,151.37,151.41,25470.0,138.5368,138.6833,138.5277,138.5643,25470.0
2023-09-27 10:15:00,151.41,151.72,151.41,151.51,42964.0,138.5643,138.848,138.5643,138.6558,42964.0
2023-09-27 10:20:00,151.54,151.94,151.54,151.81,37043.0,138.6833,139.0493,138.6833,138.9303,37043.0
2023-09-27 10:25:00,151.81,152.05,151.62,152.0,49331.0,138.9303,139.15,138.7565,139.1042,49331.0
2023-09-27 10:30:00,152.05,152.08,151.77,152.0,43292.0,139.15,139.1774,138.8937,139.1042,43292.0
2023-09-27 10:35:00,151.99,152.08,151.84,151.84,58090.0,139.0951,139.1774,138.9578,138.9578,58090.0
2023-09-27 10:40:00,151.84,151.94,151.73,151.89,7868.0,138.9578,139.0493,138.8571,139.0036,7868.0
2023-09-27 10:45:00,151.9,152.12,151.88,152.1,4417.0,139.0127,139.214,138.9944,139.1957,4417.0
2023-09-27 10:50:00,152.08,152.08,151.72,151.76,30707.0,139.1774,139.1774,138.848,138.8846,30707.0
2023-09-27 10:55:00,151.71,151.84,151.7,151.76,21790.0,138.8388,138.9578,138.8297,138.8846,21790.0
2023-09-27 11:00:00,151.75,151.82,151.67,151.72,22461.0,138.8754,138.9395,138.8022,138.848,22461.0
2023-09-27 11:05:00,151.72,151.88,151.67,151.85,13693.0,138.848,138.9944,138.8022,138.9669,13693.0
2023-09-27 11:10:00,151.83,151.83,151.71,151.78,11579.0,138.9486,138.9486,138.8388,138.9029,11579.0
2023-09-27 11:15:00,151.78,151.83,151.66,151.66,17342.0,138.9029,138.9486,138.7931,138.7931,17342.0
2023-09-27 11:20:00,151.66,151.75,151.55,151.57,8143.0,138.7931,138.8754,138.6924,138.7107,8143.0
2023-09-27 11:25:00,151.57,151.7,151.57,151.62,6566.0,138.7107,138.8297,138.7107,138.7565,6566.0
2023-09-27 11:30:00,151.67,151.73,151.61,151.67,8184.0,138.8022,138.8571,138.7473,138.8022,8184.0
2023-09-27 11:35:00,151.68,151.71,151.41,151.44,16630.0,138.8114,138.8388,138.5643,138.5917,16630.0
2023-09-27 11:40:00,151.43,151.44,151.27,151.31,21248.0,138.5826,138.5917,138.4362,138.4728,21248.0
2023-09-27 11:45:00,151.31,151.31,151.12,151.2,7917.0,138.4728,138.4728,138.2989,138.3721,7917.0
2023-09-27 11:50:00,151.22,151.25,151.11,151.12,13523.0,138.3904,138.4179,138.2897,138.2989,13523.0
2023-09-27 11:55:00,151.13,151.25,151.1,151.18,12034.0,138.308,138.4179,138.2806,138.3538,12034.0
2023-09-27 12:00:00,151.17,151.18,151.02,151.05,21655.0,138.3446,138.3538,138.2074,138.2348,21655.0
2023-09-27 12:05:00,151.05,151.29,151.02,151.28,23201.0,138.2348,138.4545,138.2074,138.4453,23201.0
2023-09-27 12:10:00,151.3,151.44,151.28,151.35,14979.0,138.4636,138.5917,138.4453,138.5094,14979.0
2023-09-27 12:15:00,151.33,151.39,151.29,151.34,10547.0,138.4911,138.546,138.4545,138.5002,10547.0
2023-09-27 12:20:00,151.34,151.41,151.34,151.4,8149.0,138.5002,138.5643,138.5002,138.5551,8149.0
2023-09-27 12:25:00,151.42,151.49,151.37,151.39,34966.0,138.5734,138.6375,138.5277,138.546,34966.0
2023-09-27 12:30:00,151.43,151.5,151.37,151.46,18494.0,138.5826,138.6466,138.5277,138.61,18494.0
2023-09-27 12:35:00,151.48,151.57,151.38,151.42,10583.0,138.6283,138.7107,138.5368,138.5734,10583.0
2023-09-27 12:40:00,151.4,151.55,151.33,151.55,12244.0,138.5551,138.6924,138.4911,138.6924,12244.0
2023-09-27 12:45:00,151.59,151.69,151.59,151.6,2877.0,138.729,138.8205,138.729,138.7382,2877.0
2023-09-27 12:50:00,151.58,151.6,151.48,151.5,13416.0,138.7199,138.7382,138.6283,138.6466,13416.0
2023-09-27 12:55:00,151.5,151.5,151.41,151.46,6671.0,138.6466,138.6466,138.5643,138.61,6671.0
2023-09-27 13:00:00,151.48,151.58,151.48,151.53,7930.0,138.6283,138.7199,138.6283,138.6741,7930.0
2023-09-27 13:05:00,151.58,151.58,151.47,151.47,9038.0,138.7199,138.7199,138.6192,138.6192,9038.0
2023-09-27 13:10:00,151.46,151.46,151.08,151.08,14665.0,138.61,138.61,138.2623,138.2623,14665.0
2023-09-27 13:15:00,151.11,151.15,150.78,150.8,32083.0,138.2897,138.3263,137.9877,138.006,32083.0
2023-09-27 13:20:00,150.8,150.81,150.65,150.65,12649.0,138.006,138.0152,137.8688,137.8688,12649.0
2023-09-27 13:25:00,150.69,150.7,150.54,150.67,49922.0,137.9054,137.9145,137.7681,137.8871,49922.0
2023-09-27 13:30:00,150.62,150.85,150.56,150.83,49560.0,137.8413,138.0518,137.7864,138.0335,49560.0
2023-09-27 13:35:00,150.81,150.94,150.77,150.87,16719.0,138.0152,138.1342,137.9786,138.0701,16719.0
2023-09-27 13:40:00,150.88,150.89,150.69,150.88,19181.0,138.0792,138.0884,137.9054,138.0792,19181.0
2023-09-27 13:45:00,150.92,150.98,150.77,150.88,23187.0,138.1159,138.1708,137.9786,138.0792,23187.0
2023-09-27 13:50:00,150.92,151.04,150.9,151.02,16570.0,138.1159,138.2257,138.0975,138.2074,16570.0
2023-09-27 13:55:00,151.02,151.17,150.92,151.12,9552.0,138.2074,138.3446,138.1159,138.2989,9552.0
2023-09-27 14:00:00,151.17,151.17,150.97,150.99,21006.0,138.3446,138.3446,138.1616,138.1799,21006.0
2023-09-27 14:05:00,151.01,151.11,150.84,150.87,21987.0,138.1982,138.2897,138.0426,138.0701,21987.0
2023-09-27 14:10:00,150.87,150.94,150.81,150.94,10612.0,138.0701,138.1342,138.0152,138.1342,10612.0
2023-09-27 14:15:00,150.94,151.0,150.83,150.94,18135.0,138.1342,138.1891,138.0335,138.1342,18135.0
2023-09-27 14:20:00,150.91,151.13,150.89,151.08,14883.0,138.1067,138.308,138.0884,138.2623,14883.0
2023-09-27 14:25:00,151.06,151.19,151.06,151.15,28143.0,138.244,138.3629,138.244,138.3263,28143.0
2023-09-27 14:30:00,151.17,151.36,151.17,151.22,30165.0,138.3446,138.5185,138.3446,138.3904,30165.0
2023-09-27 14:35:00,151.25,151.37,151.22,151.37,13860.0,138.4179,138.5277,138.3904,138.5277,13860.0
2023-09-27 14:40:00,151.36,151.42,151.27,151.37,23957.0,138.5185,138.5734,138.4362,138.5277,23957.0
2023-09-27 14:45:00,151.38,151.45,151.31,151.37,25126.0,138.5368,138.6009,138.4728,138.5277,25126.0
2023-09-27 14:50:00,151.36,151.49,151.32,151.44,40636.0,138.5185,138.6375,138.4819,138.5917,40636.0
2023-09-27 14:55:00,151.47,151.58,151.46,151.54,24645.0,138.6192,138.7199,138.61,138.6833,24645.0
2023-09-27 15:00:00,151.53,151.84,151.48,151.82,19487.0,138.6741,138.9578,138.6283,138.9395,19487.0
2023-09-27 15:05:00,151.83,152.25,151.82,152.22,27225.0,138.9486,139.333,138.9395,139.3056,27225.0
2023-09-27 15:10:00,152.22,152.28,152.03,152.04,32492.0,139.3056,139.3605,139.1317,139.1408,32492.0
2023-09-27 15:15:00,152.06,152.16,152.02,152.07,23396.0,139.1591,139.2506,139.1225,139.1683,23396.0
2023-09-27 15:20:00,152.1,152.31,152.05,152.21,34181.0,139.1957,139.3879,139.15,139.2964,34181.0
2023-09-27 15:25:00,152.16,152.34,152.16,152.19,23304.0,139.2506,139.4154,139.2506,139.2781,23304.0
2023-09-27 15:30:00,152.17,152.2,152.02,152.05,22696.0,139.2598,139.2873,139.1225,139.15,22696.0
2023-09-27 15:35:00,152.04,152.04,151.79,151.88,25386.0,139.1408,139.1408,138.912,138.9944,25386.0
2023-09-27 15:40:00,151.9,151.9,151.57,151.86,30757.0,139.0127,139.0127,138.7107,138.9761,30757.0
2023-09-27 15:45:00,151.83,152.03,151.76,151.96,47893.0,138.9486,139.1317,138.8846,139.0676,47893.0
2023-09-27 15:50:00,151.99,152.31,151.94,152.27,70520.0,139.0951,139.3879,139.0493,139.3513,70520.0
2023-09-27 15:55:00,152.27,152.43,152.11,152.41,164288.0,139.3513,139.4977,139.2049,139.4794,164288.0
2023-09-28 09:30:00,152.63,153.33,152.58,153.18,44708.0,139.6808,140.3214,139.635,140.1841,44708.0
2023-09-28 09:35:00,153.16,153.25,152.71,152.84,11635.0,140.1658,140.2482,139.754,139.873,11635.0
2023-09-28 09:40:00,152.84,152.87,152.45,152.56,10695.0,139.873,139.9004,139.516,139.6167,10695.0
2023-09-28 09:45:00,152.53,152.64,152.43,152.61,25765.0,139.5893,139.6899,139.4977,139.6625,25765.0
2023-09-28 09:50:00,152.61,153.18,152.61,153.07,14367.0,139.6625,140.1841,139.6625,140.0834,14367.0
2023-09-28 09:55:00,152.99,153.29,152.99,153.1,41674.0,140.0102,140.2848,140.0102,140.1109,41674.0
2023-09-28 10:00:00,153.06,153.22,152.99,153.11,170337.0,140.0743,140.2207,140.0102,140.1201,170337.0
2023-09-28 10:05:00,153.09,153.49,153.09,153.36,45188.0,140.1017,140.4678,140.1017,140.3488,45188.0
2023-09-28 10:10:00,153.36,153.56,153.29,153.51,13244.0,140.3488,140.5319,140.2848,140.4861,13244.0
2023-09-28 10:15:00,153.58,153.62,153.16,153.54,81681.0,140.5502,140.5868,140.1658,140.5136,81681.0
2023-09-28 10:20:00,153.54,153.68,153.49,153.63,19211.0,140.5136,140.6417,140.4678,140.5959,19211.0
2023-09-28 10:25:00,153.63,153.78,153.42,153.73,12955.0,140.5959,140.7332,140.4038,140.6874,12955.0
2023-09-28 10:30:00,153.7,153.7,153.3,153.4,17402.0,140.66,140.66,140.2939,140.3854,17402.0
2023-09-28 10:35:00,153.43,153.77,153.4,153.7,18591.0,140.4129,140.7241,140.3854,140.66,18591.0
2023-09-28 10:40:00,153.75,153.81,153.48,153.81,16471.0,140.7058,140.7607,140.4587,140.7607,16471.0
2023-09-28 10:45:00,153.83,153.95,153.72,153.94,33233.0,140.779,140.8888,140.6783,140.8796,33233.0
2023-09-28 10:50:00,153.96,154.1,153.94,153.97,28618.0,140.8979,141.0261,140.8796,140.9071,28618.0
2023-09-28 10:55:00,153.97,154.09,153.79,153.91,37460.0,140.9071,141.0169,140.7424,140.8522,37460.0
2023-09-28 11:00:00,153.89,153.98,153.84,153.93,19615.0,140.8339,140.9162,140.7881,140.8705,19615.0
2023-09-28 11:05:00,153.91,154.12,153.82,154.0,21966.0,140.8522,141.0444,140.7698,140.9345,21966.0
2023-09-28 11:10:00,154.0,154.15,153.96,154.13,17987.0,140.9345,141.0718,140.8979,141.0535,17987.0
2023-09-28 11:15:00,154.13,154.17,153.81,153.88,29270.0,141.0535,141.0901,140.7607,140.8247,29270.0
2023-09-28 11:20:00,153.84,154.22,153.83,154.22,16838.0,140.7881,141.1359,140.779,141.1359,16838.0
2023-09-28 11:25:00,154.21,154.39,154.21,154.28,19565.0,141.1267,141.2915,141.1267,141.1908,19565.0
2023-09-28 11:30:00,154.3,154.48,154.29,154.43,27135.0,141.2091,141.3738,141.1999,141.3281,27135.0
2023-09-28 11:35:00,154.38,154.56,154.38,154.5,24191.0,141.2823,141.447,141.2823,141.3921,24191.0
2023-09-28 11:40:00,154.5,154.6,154.45,154.55,18532.0,141.3921,141.4836,141.3464,141.4379,18532.0
2023-09-28 11:45:00,154.55,154.69,154.55,154.65,26007.0,141.4379,141.566,141.4379,141.5294,26007.0
2023-09-28 11:50:00,154.63,154.67,154.45,154.54,29324.0,141.5111,141.5477,141.3464,141.4287,29324.0
2023-09-28 11:55:00,154.55,154.56,154.42,154.42,29959.0,141.4379,141.447,141.3189,141.3189,29959.0
2023-09-28 12:00:00,154.41,154.5,154.33,154.37,13144.0,141.3098,141.3921,141.2365,141.2732,13144.0
2023-09-28 12:05:00,154.36,154.36,154.11,154.16,31710.0,141.264,141.264,141.0352,141.081,31710.0
2023-09-28 12:10:00,154.16,154.25,154.14,154.2,22806.0,141.081,141.1633,141.0627,141.1176,22806.0
2023-09-28 12:15:00,154.22,154.3,154.2,154.28,22861.0,141.1359,141.2091,141.1176,141.1908,22861.0
2023-09-28 12:20:00,154.28,154.36,154.26,154.35,18975.0,141.1908,141.264,141.1725,141.2548,18975.0
2023-09-28 12:25:00,154.36,154.82,154.33,154.81,16878.0,141.264,141.685,141.2365,141.6758,16878.0
2023-09-28 12:30:00,154.82,154.88,154.71,154.75,10458.0,141.685,141.7399,141.5843,141.6209,10458.0
2023-09-28 12:35:00,154.77,154.84,154.7,154.76,16038.0,141.6392,141.7033,141.5752,141.6301,16038.0
2023-09-28 12:40:00,154.78,155.1,154.77,155.09,20059.0,141.6484,141.9412,141.6392,141.9321,20059.0
2023-09-28 12:45:00,155.09,155.09,154.69,154.77,25868.0,141.9321,141.9321,141.566,141.6392,25868.0
2023-09-28 12:50:00,154.76,154.78,154.47,154.47,14750.0,141.6301,141.6484,141.3647,141.3647,14750.0
2023-09-28 12:55:00,154.41,154.53,154.33,154.51,17613.0,141.3098,141.4196,141.2365,141.4013,17613.0
2023-09-28 13:00:00,154.5,154.62,154.44,154.49,24816.0,141.3921,141.5019,141.3372,141.383,24816.0
2023-09-28 13:05:00,154.46,154.69,154.36,154.69,29469.0,141.3555,141.566,141.264,141.566,29469.0
2023-09-28 13:10:00,154.7,154.73,154.46,154.48,29654.0,141.5752,141.6026,141.3555,141.3738,29654.0
2023-09-28 13:15:00,154.5,154.57,154.5,154.55,12142.0,141.3921,141.4562,141.3921,141.4379,12142.0
2023-09-28 13:20:00,154.57,154.75,154.55,154.75,12510.0,141.4562,141.6209,141.4379,141.6209,12510.0
2023-09-28 13:25:00,154.75,154.76,154.58,154.59,15698.0,141.6209,141.6301,141.4653,141.4745,15698.0
2023-09-28 13:30:00,154.59,154.6,154.36,154.46,26018.0,141.4745,141.4836,141.264,141.3555,26018.0
2023-09-28 13:35:00,154.46,154.57,154.21,154.27,26057.0,141.3555,141.4562,141.1267,141.1816,26057.0
2023-09-28 13:40:00,154.28,154.36,154.13,154.19,50400.0,141.1908,141.264,141.0535,141.1084,50400.0
2023-09-28 13:45:00,154.15,154.62,154.15,154.61,59850.0,141.0718,141.5019,141.0718,141.4928,59850.0
2023-09-28 13:50:00,154.61,154.77,154.61,154.75,22991.0,141.4928,141.6392,141.4928,141.6209,22991.0
2023-09-28 13:55:00,154.75,154.76,154.45,154.48,80845.0,141.6209,141.6301,141.3464,141.3738,80845.0
2023-09-28 14:00:00,154.48,154.53,154.24,154.24,81854.0,141.3738,141.4196,141.1542,141.1542,81854.0
2023-09-28 14:05:00,154.22,154.39,154.22,154.36,7965.0,141.1359,141.2915,141.1359,141.264,7965.0
2023-09-28 14:10:00,154.38,154.42,154.27,154.4,10091.0,141.2823,141.3189,141.1816,141.3006,10091.0
2023-09-28 14:15:00,154.37,154.48,154.33,154.46,15352.0,141.2732,141.3738,141.2365,141.3555,15352.0
2023-09-28 14:20:00,154.45,154.57,154.44,154.45,41920.0,141.3464,141.4562,141.3372,141.3464,41920.0
2023-09-28 14:25:00,154.44,154.65,154.44,154.47,12388.0,141.3372,141.5294,141.3372,141.3647,12388.0
2023-09-28 14:30:00,154.48,154.62,154.41,154.41,28886.0,141.3738,141.5019,141.3098,141.3098,28886.0
2023-09-28 14:35:00,154.41,154.42,154.18,154.34,15812.0,141.3098,141.3189,141.0993,141.2457,15812.0
2023-09-28 14:40:00,154.34,154.62,154.32,154.52,14617.0,141.2457,141.5019,141.2274,141.4104,14617.0
2023-09-28 14:45:00,154.5,154.53,154.32,154.43,19319.0,141.3921,141.4196,141.2274,141.3281,19319.0
2023-09-28 14:50:00,154.37,154.48,154.34,154.48,22612.0,141.2732,141.3738,141.2457,141.3738,22612.0
2023-09-28 14:55:00,154.48,154.68,154.44,154.68,18926.0,141.3738,141.5569,141.3372,141.5569,18926.0
2023-09-28 15:00:00,154.71,154.86,154.69,154.83,14308.0,141.5843,141.7216,141.566,141.6941,14308.0
2023-09-28 15:05:00,154.83,154.83,154.66,154.69,21423.0,141.6941,141.6941,141.5385,141.566,21423.0
2023-09-28 15:10:00,154.69,154.96,154.66,154.89,30026.0,141.566,141.8131,141.5385,141.749,30026.0
2023-09-28 15:15:00,154.92,155.11,154.9,155.07,26580.0,141.7765,141.9504,141.7582,141.9138,26580.0
2023-09-28 15:20:00,155.07,155.2,154.99,155.18,34809.0,141.9138,142.0327,141.8406,142.0144,34809.0
2023-09-28 15:25:00,155.19,155.37,155.19,155.33,30923.0,142.0236,142.1883,142.0236,142.1517,30923.0
2023-09-28 15:30:00,155.33,155.56,155.26,155.5,88282.0,142.1517,142.3622,142.0876,142.3073,88282.0
2023-09-28 15:35:00,155.5,155.5,155.15,155.16,40121.0,142.3073,142.3073,141.987,141.9961,40121.0
2023-09-28 15:40:00,155.17,155.41,155.13,155.39,28763.0,142.0053,142.2249,141.9687,142.2066,28763.0
2023-09-28 15:45:00,155.4,155.47,155.06,155.13,67780.0,142.2158,142.2798,141.9046,141.9687,67780.0
2023-09-28 15:50:00,155.11,155.25,155.06,155.21,104379.0,141.9504,142.0785,141.9046,142.0419,104379.0
2023-09-28 15:55:00,155.19,155.56,155.19,155.51,305202.0,142.0236,142.3622,142.0236,142.3164,305202.0
2023-09-29 09:30:00,156.5,156.84,155.77,155.8,51911.0,143.2224,143.5336,142.5544,142.5818,51911.0
2023-09-29 09:35:00,155.8,156.13,155.54,155.92,12246.0,142.5818,142.8838,142.3439,142.6916,12246.0
2023-09-29 09:40:00,155.92,156.14,155.35,155.37,10241.0,142.6916,142.893,142.17,142.1883,10241.0
2023-09-29 09:45:00,155.44,155.44,155.12,155.41,42292.0,142.2524,142.2524,141.9595,142.2249,42292.0
2023-09-29 09:50:00,155.37,155.75,155.06,155.64,65659.0,142.1883,142.5361,141.9046,142.4354,65659.0
2023-09-29 09:55:00,155.71,155.9,155.45,155.46,37107.0,142.4995,142.6733,142.2615,142.2707,37107.0
2023-09-29 10:00:00,155.42,155.72,155.41,155.52,17061.0,142.2341,142.5086,142.2249,142.3256,17061.0
2023-09-29 10:05:00,155.52,155.59,155.18,155.2,17373.0,142.3256,142.3896,142.0144,142.0327,17373.0
2023-09-29 10:10:00,155.21,155.51,155.18,155.49,45740.0,142.0419,142.3164,142.0144,142.2981,45740.0
2023-09-29 10:15:00,155.47,155.87,155.35,155.87,80556.0,142.2798,142.6459,142.17,142.6459,80556.0
2023-09-29 10:20:00,155.87,156.08,155.84,156.02,74229.0,142.6459,142.8381,142.6184,142.7832,74229.0
2023-09-29 10:25:00,156.02,156.27,155.89,156.24,32219.0,142.7832,143.012,142.6642,142.9845,32219.0
2023-09-29 10:30:00,156.27,156.57,156.17,156.47,36201.0,143.012,143.2865,142.9204,143.195,36201.0
2023-09-29 10:35:00,156.49,156.54,156.38,156.51,27720.0,143.2133,143.259,143.1126,143.2316,27720.0
2023-09-29 10:40:00,156.47,156.57,156.42,156.54,14301.0,143.195,143.2865,143.1492,143.259,14301.0
2023-09-29 10:45:00,156.54,156.71,156.49,156.71,39283.0,143.259,143.4146,143.2133,143.4146,39283.0
2023-09-29 10:50:00,156.72,157.0,156.67,157.0,26454.0,143.4238,143.68,143.378,143.68,26454.0
2023-09-29 10:55:00,156.99,157.02,156.73,156.93,55704.0,143.6709,143.6983,143.4329,143.616,55704.0
2023-09-29 11:00:00,156.91,156.91,156.7,156.72,25463.0,143.5977,143.5977,143.4055,143.4238,25463.0
2023-09-29 11:05:00,156.72,156.92,156.63,156.87,25250.0,143.4238,143.6068,143.3414,143.561,25250.0
2023-09-29 11:10:00,156.86,156.96,156.85,156.93,43800.0,143.5519,143.6434,143.5427,143.616,43800.0
2023-09-29 11:15:00,156.92,157.01,156.89,156.97,23474.0,143.6068,143.6892,143.5794,143.6526,23474.0
2023-09-29 11:20:00,157.0,157.33,156.98,157.31,23244.0,143.68,143.982,143.6617,143.9637,23244.0
2023-09-29 11:25:00,157.27,157.3,156.98,156.98,21370.0,143.9271,143.9546,143.6617,143.6617,21370.0
2023-09-29 11:30:00,156.97,157.12,156.86,156.92,13957.0,143.6526,143.7898,143.5519,143.6068,13957.0
2023-09-29 11:35:00,156.88,156.99,156.78,156.85,29958.0,143.5702,143.6709,143.4787,143.5427,29958.0
2023-09-29 11:40:00,156.79,156.85,156.56,156.63,11721.0,143.4878,143.5427,143.2774,143.3414,11721.0
2023-09-29 11:45:00,156.61,156.62,156.4,156.45,35925.0,143.3231,143.3323,143.1309,143.1767,35925.0
2023-09-29 11:50:00,156.43,156.47,156.3,156.39,27748.0,143.1584,143.195,143.0394,143.1218,27748.0
2023-09-29 11:55:00,156.39,156.54,156.39,156.52,20844.0,143.1218,143.259,143.1218,143.2407,20844.0
2023-09-29 12:00:00,156.51,156.58,156.27,156.58,41574.0,143.2316,143.2957,143.012,143.2957,41574.0
2023-09-29 12:05:00,156.59,156.9,156.55,156.82,49516.0,143.3048,143.5885,143.2682,143.5153,49516.0
2023-09-29 12:10:00,156.83,156.95,156.73,156.75,11812.0,143.5244,143.6343,143.4329,143.4512,11812.0
2023-09-29 12:15:00,156.75,156.89,156.73,156.87,16726.0,143.4512,143.5794,143.4329,143.561,16726.0
2023-09-29 12:20:00,156.87,156.97,156.85,156.94,18790.0,143.561,143.6526,143.5427,143.6251,18790.0
2023-09-29 12:25:00,156.95,157.0,156.91,156.95,15610.0,143.6343,143.68,143.5977,143.6343,15610.0
2023-09-29 12:30:00,156.95,157.01,156.8,156.87,16952.0,143.6343,143.6892,143.497,143.561,16952.0
2023-09-29 12:35:00,156.9,156.97,156.83,156.87,19161.0,143.5885,143.6526,143.5244,143.561,19161.0
2023-09-29 12:40:00,156.88,156.94,156.76,156.78,31817.0,143.5702,143.6251,143.4604,143.4787,31817.0
2023-09-29 12:45:00,156.75,156.89,156.58,156.58,25517.0,143.4512,143.5794,143.2957,143.2957,25517.0
2023-09-29 12:50:00,156.57,156.6,156.35,156.4,16194.0,143.2865,143.314,143.0852,143.1309,16194.0
2023-09-29 12:55:00,156.4,156.53,156.37,156.51,6623.0,143.1309,143.2499,143.1035,143.2316,6623.0
2023-09-29 13:00:00,156.52,156.52,156.25,156.43,44510.0,143.2407,143.2407,142.9937,143.1584,44510.0
2023-09-29 13:05:00,156.42,156.42,156.11,156.14,19385.0,143.1492,143.1492,142.8655,142.893,19385.0
2023-09-29 13:10:00,156.14,156.14,155.65,155.65,16129.0,142.893,142.893,142.4446,142.4446,16129.0
2023-09-29 13:15:00,155.62,155.63,155.45,155.48,14871.0,142.4171,142.4263,142.2615,142.289,14871.0
2023-09-29 13:20:00,155.48,155.59,155.47,155.53,8566.0,142.289,142.3896,142.2798,142.3347,8566.0
2023-09-29 13:25:00,155.53,155.75,155.52,155.73,11033.0,142.3347,142.5361,142.3256,142.5178,11033.0
2023-09-29 13:30:00,155.7,155.76,155.55,155.56,5664.0,142.4903,142.5452,142.353,142.3622,5664.0
2023-09-29 13:35:00,155.54,155.62,155.46,155.51,11386.0,142.3439,142.4171,142.2707,142.3164,11386.0
2023-09-29 13:40:00,155.52,155.55,155.47,155.48,11950.0,142.3256,142.353,142.2798,142.289,11950.0
2023-09-29 13:45:00,155.46,155.48,155.37,155.39,22651.0,142.2707,142.289,142.1883,142.2066,22651.0
2023-09-29 13:50:00,155.38,155.42,155.31,155.33,18645.0,142.1975,142.2341,142.1334,142.1517,18645.0
2023-09-29 13:55:00,155.32,155.4,155.29,155.33,34872.0,142.1426,142.2158,142.1151,142.1517,34872.0
2023-09-29 14:00:00,155.33,155.51,155.3,155.49,28021.0,142.1517,142.3164,142.1242,142.2981,28021.0
2023-09-29 14:05:00,155.5,155.55,155.4,155.45,33397.0,142.3073,142.353,142.2158,142.2615,33397.0
2023-09-29 14:10:00,155.44,155.6,155.43,155.59,16417.0,142.2524,142.3988,142.2432,142.3896,16417.0
2023-09-29 14:15:00,155.58,155.63,155.53,155.62,23938.0,142.3805,142.4263,142.3347,142.4171,23938.0
2023-09-29 14:20:00,155.62,155.7,155.38,155.59,19557.0,142.4171,142.4903,142.1975,142.3896,19557.0
2023-09-29 14:25:00,155.55,155.68,155.55,155.61,34183.0,142.353,142.472,142.353,142.4079,34183.0
2023-09-29 14:30:00,155.62,155.64,155.42,155.59,23759.0,142.4171,142.4354,142.2341,142.3896,23759.0
2023-09-29 14:35:00,155.55,155.69,155.54,155.68,14844.0,142.353,142.4812,142.3439,142.472,14844.0
2023-09-29 14:40:00,155.68,155.9,155.67,155.84,19167.0,142.472,142.6733,142.4629,142.6184,19167.0
2023-09-29 14:45:00,155.83,155.88,155.79,155.79,13091.0,142.6093,142.655,142.5727,142.5727,13091.0
2023-09-29 14:50:00,155.79,155.86,155.76,155.86,17484.0,142.5727,142.6367,142.5452,142.6367,17484.0
2023-09-29 14:55:00,155.87,156.36,155.87,156.3,21334.0,142.6459,143.0943,142.6459,143.0394,21334.0
2023-09-29 15:00:00,156.31,156.36,155.89,155.89,11303.0,143.0486,143.0943,142.6642,142.6642,11303.0
2023-09-29 15:05:00,155.89,156.0,155.73,155.73,12891.0,142.6642,142.7649,142.5178,142.5178,12891.0
2023-09-29 15:10:00,155.75,155.78,155.61,155.65,13006.0,142.5361,142.5635,142.4079,142.4446,13006.0
2023-09-29 15:15:00,155.67,155.78,155.57,155.72,17676.0,142.4629,142.5635,142.3713,142.5086,17676.0
2023-09-29 15:20:00,155.72,155.75,155.48,155.49,21848.0,142.5086,142.5361,142.289,142.2981,21848.0
2023-09-29 15:25:00,155.48,155.62,155.37,155.62,20638.0,142.289,142.4171,142.1883,142.4171,20638.0
2023-09-29 15:30:00,155.6,155.64,155.37,155.38,27460.0,142.3988,142.4354,142.1883,142.1975,27460.0
2023-09-29 15:35:00,155.38,155.51,155.31,155.49,32576.0,142.1975,142.3164,142.1334,142.2981,32576.0
2023-09-29 15:40:00,155.49,155.53,155.27,155.37,43078.0,142.2981,142.3347,142.0968,142.1883,43078.0
2023-09-29 15:45:00,155.35,155.72,155.35,155.69,40250.0,142.17,142.5086,142.17,142.4812,40250.0
2023-09-29 15:50:00,155.66,156.11,155.64,155.93,97373.0,142.4537,142.8655,142.4354,142.7008,97373.0
2023-09-29 15:55:00,155.94,156.03,155.76,155.88,311692.0,142.71,142.7923,142.5452,142.655,311692.0
2023-10-02 09:30:00,155.15,155.42,154.8,155.18,54493.0,141.987,142.2341,141.6667,142.0144,54493.0
2023-10-02 09:35:00,155.31,155.31,154.47,154.47,12977.0,142.1334,142.1334,141.3647,141.3647,12977.0
2023-10-02 09:40:00,154.47,154.75,154.3,154.75,16390.0,141.3647,141.6209,141.2091,141.6209,16390.0
2023-10-02 09:45:00,154.71,154.75,153.87,153.87,17783.0,141.5843,141.6209,140.8156,140.8156,17783.0
2023-10-02 09:50:00,153.88,153.97,153.64,153.82,28102.0,140.8247,140.9071,140.6051,140.7698,28102.0
2023-10-02 09:55:00,153.84,154.35,153.72,154.33,46170.0,140.7881,141.2548,140.6783,141.2365,46170.0
2023-10-02 10:00:00,154.25,154.63,154.21,154.55,18479.0,141.1633,141.5111,141.1267,141.4379,18479.0
2023-10-02 10:05:00,154.53,154.58,154.05,154.12,10201.0,141.4196,141.4653,140.9803,141.0444,10201.0
2023-10-02 10:10:00,154.07,154.32,154.01,154.11,30662.0,140.9986,141.2274,140.9437,141.0352,30662.0
2023-10-02 10:15:00,154.05,154.25,153.84,153.87,12544.0,140.9803,141.1633,140.7881,140.8156,12544.0
2023-10-02 10:20:00,153.84,154.05,153.83,154.01,8143.0,140.7881,140.9803,140.779,140.9437,8143.0
2023-10-02 10:25:00,154.0,154.3,153.98,153.99,33580.0,140.9345,141.2091,140.9162,140.9254,33580.0
2023-10-02 10:30:00,153.91,154.19,153.9,154.17,9354.0,140.8522,141.1084,140.843,141.0901,9354.0
2023-10-02 10:35:00,154.13,154.13,153.88,154.03,11205.0,141.0535,141.0535,140.8247,140.962,11205.0
2023-10-02 10:40:00,154.08,154.12,153.82,154.1,9411.0,141.0078,141.0444,140.7698,141.0261,9411.0
2023-10-02 10:45:00,154.19,154.19,153.95,153.95,8604.0,141.1084,141.1084,140.8888,140.8888,8604.0
2023-10-02 10:50:00,153.95,154.0,153.81,153.92,17548.0,140.8888,140.9345,140.7607,140.8613,17548.0
2023-10-02 10:55:00,153.9,154.08,153.8,154.08,18009.0,140.843,141.0078,140.7515,141.0078,18009.0
2023-10-02 11:00:00,154.11,154.45,154.07,154.23,11662.0,141.0352,141.3464,140.9986,141.145,11662.0
2023-10-02 11:05:00,154.18,154.2,154.03,154.14,7306.0,141.0993,141.1176,140.962,141.0627,7306.0
2023-10-02 11:10:00,154.19,154.51,154.12,154.48,26911.0,141.1084,141.4013,141.0444,141.3738,26911.0
2023-10-02 11:15:00,154.5,154.67,154.22,154.44,30766.0,141.3921,141.5477,141.1359,141.3372,30766.0
2023-10-02 11:20:00,154.42,154.78,154.4,154.68,12100.0,141.3189,141.6484,141.3006,141.5569,12100.0
2023-10-02 11:25:00,154.65,154.73,154.58,154.65,7410.0,141.5294,141.6026,141.4653,141.5294,7410.0
2023-10-02 11:30:00,154.69,154.75,154.6,154.72,7058.0,141.566,141.6209,141.4836,141.5935,7058.0
2023-10-02 11:35:00,154.75,154.8,154.58,154.69,12840.0,141.6209,141.6667,141.4653,141.566,12840.0
2023-10-02 11:40:00,154.64,154.64,154.2,154.2,30262.0,141.5202,141.5202,141.1176,141.1176,30262.0
2023-10-02 11:45:00,154.19,154.34,154.18,154.19,21519.0,141.1084,141.2457,141.0993,141.1084,21519.0
2023-10-02 11:50:00,154.25,154.25,153.84,154.14,61919.0,141.1633,141.1633,140.7881,141.0627,61919.0
2023-10-02 11:55:00,154.12,154.25,154.07,154.21,8690.0,141.0444,141.1633,140.9986,141.1267,8690.0
2023-10-02 12:00:00,154.16,154.16,153.85,153.95,61100.0,141.081,141.081,140.7973,140.8888,61100.0
2023-10-02 12:05:00,153.94,153.99,153.85,153.91,7897.0,140.8796,140.9254,140.7973,140.8522,7897.0
2023-10-02 12:10:00,153.91,154.28,153.86,154.27,11629.0,140.8522,141.1908,140.8064,141.1816,11629.0
2023-10-02 12:15:00,154.25,154.25,154.12,154.18,11133.0,141.1633,141.1633,141.0444,141.0993,11133.0
2023-10-02 12:20:00,154.17,154.29,154.11,154.26,8239.0,141.0901,141.1999,141.0352,141.1725,8239.0
2023-10-02 12:25:00,154.24,154.29,154.12,154.28,12197.0,141.1542,141.1999,141.0444,141.1908,12197.0
2023-10-02 12:30:00,154.28,154.32,154.22,154.27,8174.0,141.1908,141.2274,141.1359,141.1816,8174.0
2023-10-02 12:35:00,154.27,154.35,154.11,154.25,17023.0,141.1816,141.2548,141.0352,141.1633,17023.0
2023-10-02 12:40:00,154.26,154.3,153.9,153.93,12502.0,141.1725,141.2091,140.843,140.8705,12502.0
2023-10-02 12:45:00,153.9,154.03,153.83,153.99,16804.0,140.843,140.962,140.779,140.9254,16804.0
2023-10-02 12:50:00,153.98,153.98,153.79,153.86,19352.0,140.9162,140.9162,140.7424,140.8064,19352.0
2023-10-02 12:55:00,153.79,153.96,153.69,153.94,29342.0,140.7424,140.8979,140.6508,140.8796,29342.0
2023-10-02 13:00:00,153.91,153.98,153.78,153.81,17027.0,140.8522,140.9162,140.7332,140.7607,17027.0
2023-10-02 13:05:00,153.78,153.96,153.71,153.96,19694.0,140.7332,140.8979,140.6691,140.8979,19694.0
2023-10-02 13:10:00,153.94,154.0,153.84,153.86,10956.0,140.8796,140.9345,140.7881,140.8064,10956.0
2023-10-02 13:15:00,153.83,154.07,153.83,154.01,12586.0,140.779,140.9986,140.779,140.9437,12586.0
2023-10-02 13:20:00,154.03,154.23,153.96,154.13,22282.0,140.962,141.145,140.8979,141.0535,22282.0
2023-10-02 13:25:00,154.15,154.27,154.12,154.19,16880.0,141.0718,141.1816,141.0444,141.1084,16880.0
2023-10-02 13:30:00,154.22,154.35,154.18,154.31,38156.0,141.1359,141.2548,141.0993,141.2182,38156.0
2023-10-02 13:35:00,154.32,154.47,154.21,154.42,20015.0,141.2274,141.3647,141.1267,141.3189,20015.0
2023-10-02 13:40:00,154.45,154.63,154.42,154.45,22376.0,141.3464,141.5111,141.3189,141.3464,22376.0
2023-10-02 13:45:00,154.46,154.51,154.4,154.5,21378.0,141.3555,141.4013,141.3006,141.3921,21378.0
2023-10-02 13:50:00,154.51,154.69,154.5,154.68,12400.0,141.4013,141.566,141.3921,141.5569,12400.0
2023-10-02 13:55:00,154.71,154.78,154.65,154.67,12945.0,141.5843,141.6484,141.5294,141.5477,12945.0
2023-10-02 14:00:00,154.71,154.78,154.66,154.7,19781.0,141.5843,141.6484,141.5385,141.5752,19781.0
2023-10-02 14:05:00,154.7,154.97,154.68,154.86,20294.0,141.5752,141.8222,141.5569,141.7216,20294.0
2023-10-02 14:10:00,154.87,155.25,154.87,155.24,17902.0,141.7307,142.0785,141.7307,142.0693,17902.0
2023-10-02 14:15:00,155.24,155.25,154.85,154.85,22476.0,142.0693,142.0785,141.7124,141.7124,22476.0
2023-10-02 14:20:00,154.84,154.87,154.58,154.8,33146.0,141.7033,141.7307,141.4653,141.6667,33146.0
2023-10-02 14:25:00,154.78,154.79,154.38,154.38,11395.0,141.6484,141.6575,141.2823,141.2823,11395.0
2023-10-02 14:30:00,154.42,154.56,154.4,154.5,19681.0,141.3189,141.447,141.3006,141.3921,19681.0
2023-10-02 14:35:00,154.53,154.63,154.48,154.56,21456.0,141.4196,141.5111,141.3738,141.447,21456.0
2023-10-02 14:40:00,154.57,154.59,154.46,154.51,20760.0,141.4562,141.4745,141.3555,141.4013,20760.0
2023-10-02 14:45:00,154.45,154.56,154.44,154.56,14572.0,141.3464,141.447,141.3372,141.447,14572.0
2023-10-02 14:50:00,154.54,154.6,154.49,154.52,13960.0,141.4287,141.4836,141.383,141.4104,13960.0
2023-10-02 14:55:00,154.51,154.57,154.46,154.54,6343.0,141.4013,141.4562,141.3555,141.4287,6343.0
2023-10-02 15:00:00,154.51,154.56,154.37,154.44,19555.0,141.4013,141.447,141.2732,141.3372,19555.0
2023-10-02 15:05:00,154.41,154.78,154.41,154.7,20263.0,141.3098,141.6484,141.3098,141.5752,20263.0
2023-10-02 15:10:00,154.69,154.81,154.52,154.58,19724.0,141.566,141.6758,141.4104,141.4653,19724.0
2023-10-02 15:15:00,154.56,154.79,154.56,154.65,23184.0,141.447,141.6575,141.447,141.5294,23184.0
2023-10-02 15:20:00,154.6,154.9,154.58,154.87,20358.0,141.4836,141.7582,141.4653,141.7307,20358.0
2023-10-02 15:25:00,154.87,154.9,154.65,154.66,15328.0,141.7307,141.7582,141.5294,141.5385,15328.0
2023-10-02 15:30:00,154.67,154.94,154.63,154.94,20398.0,141.5477,141.7948,141.5111,141.7948,20398.0
2023-10-02 15:35:00,154.95,154.95,154.68,154.82,27334.0,141.8039,141.8039,141.5569,141.685,27334.0
2023-10-02 15:40:00,154.84,154.87,154.72,154.79,181366.0,141.7033,141.7307,141.5935,141.6575,181366.0
2023-10-02 15:45:00,154.77,154.84,154.53,154.55,49990.0,141.6392,141.7033,141.4196,141.4379,49990.0
2023-10-02 15:50:00,154.54,154.71,154.45,154.7,96781.0,141.4287,141.5843,141.3464,141.5752,96781.0
2023-10-02 15:55:00,154.73,155.08,154.65,155.08,176436.0,141.6026,141.9229,141.5294,141.9229,176436.0
2023-10-03 09:30:00,154.27,154.8,154.22,154.63,45311.0,141.1816,141.6667,141.1359,141.5111,45311.0
2023-10-03 09:35:00,154.55,155.04,154.54,154.94,7850.0,141.4379,141.8863,141.4287,141.7948,7850.0
2023-10-03 09:40:00,155.0,155.42,154.8,155.32,89310.0,141.8497,142.2341,141.6667,142.1426,89310.0
2023-10-03 09:45:00,155.43,155.61,154.98,155.56,94909.0,142.2432,142.4079,141.8314,142.3622,94909.0
2023-10-03 09:50:00,155.6,156.12,155.52,156.0,17006.0,142.3988,142.8747,142.3256,142.7649,17006.0
2023-10-03 09:55:00,156.0,156.01,155.69,155.86,5451.0,142.7649,142.774,142.4812,142.6367,5451.0
2023-10-03 10:00:00,155.83,156.36,155.79,155.97,34405.0,142.6093,143.0943,142.5727,142.7374,34405.0
2023-10-03 10:05:00,155.9,155.91,155.38,155.38,9248.0,142.6733,142.6825,142.1975,142.1975,9248.0
2023-10-03 10:10:00,155.4,155.79,155.06,155.1,65485.0,142.2158,142.5727,141.9046,141.9412,65485.0
2023-10-03 10:15:00,155.1,155.11,154.67,154.91,24957.0,141.9412,141.9504,141.5477,141.7673,24957.0
2023-10-03 10:20:00,154.91,155.28,154.91,155.21,24916.0,141.7673,142.1059,141.7673,142.0419,24916.0
2023-10-03 10:25:00,155.22,155.42,155.06,155.06,14383.0,142.051,142.2341,141.9046,141.9046,14383.0
2023-10-03 10:30:00,155.02,155.02,154.82,154.91,9585.0,141.868,141.868,141.685,141.7673,9585.0
2023-10-03 10:35:00,154.88,154.99,154.52,154.52,6475.0,141.7399,141.8406,141.4104,141.4104,6475.0
2023-10-03 10:40:00,154.57,154.64,154.42,154.52,9258.0,141.4562,141.5202,141.3189,141.4104,9258.0
2023-10-03 10:45:00,154.5,154.57,154.22,154.3,8082.0,141.3921,141.4562,141.1359,141.2091,8082.0
2023-10-03 10:50:00,154.28,154.39,154.12,154.32,12629.0,141.1908,141.2915,141.0444,141.2274,12629.0
2023-10-03 10:55:00,154.3,154.37,154.22,154.3,5705.0,141.2091,141.2732,141.1359,141.2091,5705.0
2023-10-03 11:00:00,154.29,154.48,154.26,154.46,11450.0,141.1999,141.3738,141.1725,141.3555,11450.0
2023-10-03 11:05:00,154.47,154.59,154.22,154.46,11057.0,141.3647,141.4745,141.1359,141.3555,11057.0
2023-10-03 11:10:00,154.49,154.51,154.32,154.39,7080.0,141.383,141.4013,141.2274,141.2915,7080.0
2023-10-03 11:15:00,154.33,154.64,154.32,154.6,15228.0,141.2365,141.5202,141.2274,141.4836,15228.0
2023-10-03 11:20:00,154.6,154.74,154.52,154.74,12407.0,141.4836,141.6118,141.4104,141.6118,12407.0
2023-10-03 11:25:00,154.7,154.72,154.55,154.55,7443.0,141.5752,141.5935,141.4379,141.4379,7443.0
2023-10-03 11:30:00,154.55,154.62,154.47,154.55,33656.0,141.4379,141.5019,141.3647,141.4379,33656.0
2023-10-03 11:35:00,154.52,154.66,154.48,154.63,20781.0,141.4104,141.5385,141.3738,141.5111,20781.0
2023-10-03 11:40:00,154.69,154.73,154.56,154.62,8027.0,141.566,141.6026,141.447,141.5019,8027.0
2023-10-03 11:45:00,154.58,154.7,154.56,154.61,5650.0,141.4653,141.5752,141.447,141.4928,5650.0
2023-10-03 11:50:00,154.63,154.63,154.45,154.48,24339.0,141.5111,141.5111,141.3464,141.3738,24339.0
2023-10-03 11:55:00,154.48,154.6,154.45,154.58,21127.0,141.3738,141.4836,141.3464,141.4653,21127.0
2023-10-03 12:00:00,154.58,154.76,154.58,154.72,7059.0,141.4653,141.6301,141.4653,141.5935,7059.0
2023-10-03 12:05:00,154.76,154.9,154.7,154.71,9452.0,141.6301,141.7582,141.5752,141.5843,9452.0
2023-10-03 12:10:00,154.67,154.72,154.63,154.7,11374.0,141.5477,141.5935,141.5111,141.5752,11374.0
2023-10-03 12:15:00,154.69,154.87,154.62,154.65,23529.0,141.566,141.7307,141.5019,141.5294,23529.0
2023-10-03 12:20:00,154.68,154.68,154.52,154.55,19360.0,141.5569,141.5569,141.4104,141.4379,19360.0
2023-10-03 12:25:00,154.57,154.63,154.47,154.6,22337.0,141.4562,141.5111,141.3647,141.4836,22337.0
2023-10-03 12:30:00,154.63,154.75,154.61,154.63,19898.0,141.5111,141.6209,141.4928,141.5111,19898.0
2023-10-03 12:35:00,154.62,154.62,154.44,154.54,22060.0,141.5019,141.5019,141.3372,141.4287,22060.0
2023-10-03 12:40:00,154.56,154.63,154.5,154.53,35879.0,141.447,141.5111,141.3921,141.4196,35879.0
2023-10-03 12:45:00,154.53,154.65,154.5,154.61,23620.0,141.4196,141.5294,141.3921,141.4928,23620.0
2023-10-03 12:50:00,154.61,154.62,154.52,154.53,17147.0,141.4928,141.5019,141.4104,141.4196,17147.0
2023-10-03 12:55:00,154.53,154.69,154.51,154.53,20820.0,141.4196,141.566,141.4013,141.4196,20820.0
2023-10-03 13:00:00,154.53,154.65,154.52,154.53,9639.0,141.4196,141.5294,141.4104,141.4196,9639.0
2023-10-03 13:05:00,154.53,154.56,154.27,154.3,64800.0,141.4196,141.447,141.1816,141.2091,64800.0
2023-10-03 13:10:00,154.3,154.39,154.25,154.35,18844.0,141.2091,141.2915,141.1633,141.2548,18844.0
2023-10-03 13:15:00,154.35,154.38,154.31,154.35,10363.0,141.2548,141.2823,141.2182,141.2548,10363.0
2023-10-03 13:20:00,154.36,154.44,154.33,154.39,18426.0,141.264,141.3372,141.2365,141.2915,18426.0
2023-10-03 13:25:00,154.33,154.35,154.19,154.19,7025.0,141.2365,141.2548,141.1084,141.1084,7025.0
2023-10-03 13:30:00,154.17,154.22,154.12,154.15,25138.0,141.0901,141.1359,141.0444,141.0718,25138.0
2023-10-03 13:35:00,154.15,154.21,154.13,154.16,11525.0,141.0718,141.1267,141.0535,141.081,11525.0
2023-10-03 13:40:00,154.19,154.22,154.17,154.17,21875.0,141.1084,141.1359,141.0901,141.0901,21875.0
2023-10-03 13:45:00,154.18,154.22,153.92,153.92,21678.0,141.0993,141.1359,140.8613,140.8613,21678.0
2023-10-03 13:50:00,153.94,154.04,153.91,154.03,29530.0,140.8796,140.9711,140.8522,140.962,29530.0
2023-10-03 13:55:00,154.0,154.02,153.97,154.01,15052.0,140.9345,140.9528,140.9071,140.9437,15052.0
2023-10-03 14:00:00,154.0,154.0,153.67,153.68,16003.0,140.9345,140.9345,140.6325,140.6417,16003.0
2023-10-03 14:05:00,153.69,153.7,153.47,153.52,40377.0,140.6508,140.66,140.4495,140.4953,40377.0
2023-10-03 14:10:00,153.52,153.54,153.27,153.3,49273.0,140.4953,140.5136,140.2665,140.2939,49273.0
2023-10-03 14:15:00,153.3,153.35,153.16,153.34,25349.0,140.2939,140.3397,140.1658,140.3305,25349.0
2023-10-03 14:20:00,153.33,153.37,153.16,153.17,17155.0,140.3214,140.358,140.1658,140.175,17155.0
2023-10-03 14:25:00,153.14,153.18,153.02,153.06,22899.0,140.1475,140.1841,140.0377,140.0743,22899.0
2023-10-03 14:30:00,153.06,153.31,153.06,153.28,25158.0,140.0743,140.3031,140.0743,140.2756,25158.0
2023-10-03 14:35:00,153.3,153.37,153.15,153.33,22248.0,140.2939,140.358,140.1567,140.3214,22248.0
2023-10-03 14:40:00,153.33,153.48,153.26,153.48,23278.0,140.3214,140.4587,140.2573,140.4587,23278.0
2023-10-03 14:45:00,153.49,153.67,153.37,153.65,26461.0,140.4678,140.6325,140.358,140.6142,26461.0
2023-10-03 14:50:00,153.64,153.85,153.63,153.85,22883.0,140.6051,140.7973,140.5959,140.7973,22883.0
2023-10-03 14:55:00,153.83,153.95,153.75,153.81,40945.0,140.779,140.8888,140.7058,140.7607,40945.0
2023-10-03 15:00:00,153.8,153.94,153.75,153.8,20584.0,140.7515,140.8796,140.7058,140.7515,20584.0
2023-10-03 15:05:00,153.76,153.81,153.61,153.75,45078.0,140.7149,140.7607,140.5776,140.7058,45078.0
2023-10-03 15:10:00,153.76,153.76,153.64,153.65,22420.0,140.7149,140.7149,140.6051,140.6142,22420.0
2023-10-03 15:15:00,153.64,153.67,153.57,153.63,29822.0,140.6051,140.6325,140.541,140.5959,29822.0
2023-10-03 15:20:00,153.63,153.78,153.61,153.74,25632.0,140.5959,140.7332,140.5776,140.6966,25632.0
2023-10-03 15:25:00,153.74,153.82,153.58,153.71,36300.0,140.6966,140.7698,140.5502,140.6691,36300.0
2023-10-03 15:30:00,153.69,153.7,153.48,153.51,44022.0,140.6508,140.66,140.4587,140.4861,44022.0
2023-10-03 15:35:00,153.51,153.53,153.29,153.3,40220.0,140.4861,140.5044,140.2848,140.2939,40220.0
2023-10-03 15:40:00,153.3,153.51,153.26,153.44,47005.0,140.2939,140.4861,140.2573,140.4221,47005.0
2023-10-03 15:45:00,153.42,153.54,153.33,153.41,75507.0,140.4038,140.5136,140.3214,140.3946,75507.0
2023-10-03 15:50:00,153.4,153.66,153.38,153.52,114216.0,140.3854,140.6234,140.3671,140.4953,114216.0
2023-10-03 15:55:00,153.51,153.84,153.42,153.8,239589.0,140.4861,140.7881,140.4038,140.7515,239589.0
2023-10-04 09:30:00,154.4,155.33,154.06,155.28,60173.0,141.3006,142.1517,140.9895,142.1059,60173.0
2023-10-04 09:35:00,155.2,155.38,154.67,154.71,18595.0,142.0327,142.1975,141.5477,141.5843,18595.0
2023-10-04 09:40:00,154.59,154.63,154.24,154.25,6752.0,141.4745,141.5111,141.1542,141.1633,6752.0
2023-10-04 09:45:00,154.22,154.28,153.9,154.14,29430.0,141.1359,141.1908,140.843,141.0627,29430.0
2023-10-04 09:50:00,154.17,154.22,153.93,154.0,15896.0,141.0901,141.1359,140.8705,140.9345,15896.0
2023-10-04 09:55:00,154.0,154.18,153.98,154.15,13211.0,140.9345,141.0993,140.9162,141.0718,13211.0
2023-10-04 10:00:00,154.24,154.29,153.51,153.59,15616.0,141.1542,141.1999,140.4861,140.5593,15616.0
2023-10-04 10:05:00,153.64,153.64,153.32,153.42,23385.0,140.6051,140.6051,140.3122,140.4038,23385.0
2023-10-04 10:10:00,153.49,153.74,153.43,153.65,7352.0,140.4678,140.6966,140.4129,140.6142,7352.0
2023-10-04 10:15:00,153.61,153.75,153.55,153.75,8606.0,140.5776,140.7058,140.5227,140.7058,8606.0
2023-10-04 10:20:00,153.74,153.83,153.42,153.59,15977.0,140.6966,140.779,140.4038,140.5593,15977.0
2023-10-04 10:25:00,153.58,153.63,153.18,153.18,15856.0,140.5502,140.5959,140.1841,140.1841,15856.0
2023-10-04 10:30:00,153.18,153.3,153.12,153.22,9004.0,140.1841,140.2939,140.1292,140.2207,9004.0
2023-10-04 10:35:00,153.26,153.28,153.01,153.07,9284.0,140.2573,140.2756,140.0285,140.0834,9284.0
2023-10-04 10:40:00,153.01,153.12,152.93,152.98,21739.0,140.0285,140.1292,139.9553,140.0011,21739.0
2023-10-04 10:45:00,153.03,153.15,152.64,152.69,30428.0,140.0468,140.1567,139.6899,139.7357,30428.0
2023-10-04 10:50:00,152.69,152.92,152.63,152.7,8743.0,139.7357,139.9462,139.6808,139.7448,8743.0
2023-10-04 10:55:00,152.7,152.82,152.5,152.6,12292.0,139.7448,139.8547,139.5618,139.6533,12292.0
2023-10-04 11:00:00,152.63,152.76,152.45,152.67,15133.0,139.6808,139.7997,139.516,139.7174,15133.0
2023-10-04 11:05:00,152.66,152.81,152.61,152.75,9705.0,139.7082,139.8455,139.6625,139.7906,9705.0
2023-10-04 11:10:00,152.79,152.86,152.64,152.71,6545.0,139.8272,139.8913,139.6899,139.754,6545.0
2023-10-04 11:15:00,152.63,153.08,152.63,153.03,23254.0,139.6808,140.0926,139.6808,140.0468,23254.0
2023-10-04 11:20:00,153.09,153.2,152.93,153.0,8483.0,140.1017,140.2024,139.9553,140.0194,8483.0
2023-10-04 11:25:00,153.03,153.29,153.03,153.11,7603.0,140.0468,140.2848,140.0468,140.1201,7603.0
2023-10-04 11:30:00,153.12,153.12,152.9,153.02,8406.0,140.1292,140.1292,139.9279,140.0377,8406.0
2023-10-04 11:35:00,153.02,153.1,152.89,153.08,5687.0,140.0377,140.1109,139.9187,140.0926,5687.0
2023-10-04 11:40:00,153.09,153.09,152.88,153.05,9608.0,140.1017,140.1017,139.9096,140.0651,9608.0
2023-10-04 11:45:00,153.02,153.41,152.97,153.38,10323.0,140.0377,140.3946,139.9919,140.3671,10323.0
2023-10-04 11:50:00,153.3,153.6,153.27,153.53,7535.0,140.2939,140.5685,140.2665,140.5044,7535.0
2023-10-04 11:55:00,153.59,153.68,153.55,153.64,7165.0,140.5593,140.6417,140.5227,140.6051,7165.0
2023-10-04 12:00:00,153.63,153.63,153.38,153.38,6253.0,140.5959,140.5959,140.3671,140.3671,6253.0
2023-10-04 12:05:00,153.37,153.43,153.27,153.27,5340.0,140.358,140.4129,140.2665,140.2665,5340.0
2023-10-04 12:10:00,153.27,153.38,153.25,153.26,8960.0,140.2665,140.3671,140.2482,140.2573,8960.0
2023-10-04 12:15:00,153.24,153.39,153.19,153.38,4730.0,140.239,140.3763,140.1933,140.3671,4730.0
2023-10-04 12:20:00,153.38,153.62,153.37,153.39,13273.0,140.3671,140.5868,140.358,140.3763,13273.0
2023-10-04 12:25:00,153.36,153.62,153.34,153.61,15160.0,140.3488,140.5868,140.3305,140.5776,15160.0
2023-10-04 12:30:00,153.64,153.69,153.53,153.62,12780.0,140.6051,140.6508,140.5044,140.5868,12780.0
2023-10-04 12:35:00,153.62,153.73,153.52,153.67,15226.0,140.5868,140.6874,140.4953,140.6325,15226.0
2023-10-04 12:40:00,153.65,153.68,153.52,153.54,13202.0,140.6142,140.6417,140.4953,140.5136,13202.0
2023-10-04 12:45:00,153.55,153.67,153.54,153.59,3736.0,140.5227,140.6325,140.5136,140.5593,3736.0
2023-10-04 12:50:00,153.56,153.61,153.47,153.56,25728.0,140.5319,140.5776,140.4495,140.5319,25728.0
2023-10-04 12:55:00,153.57,153.63,153.49,153.57,10224.0,140.541,140.5959,140.4678,140.541,10224.0
2023-10-04 13:00:00,153.57,153.57,153.47,153.5,14143.0,140.541,140.541,140.4495,140.477,14143.0
2023-10-04 13:05:00,153.47,153.57,153.43,153.54,10801.0,140.4495,140.541,140.4129,140.5136,10801.0
2023-10-04 13:10:00,153.49,153.57,153.45,153.49,13494.0,140.4678,140.541,140.4312,140.4678,13494.0
2023-10-04 13:15:00,153.53,153.64,153.47,153.5,9807.0,140.5044,140.6051,140.4495,140.477,9807.0
2023-10-04 13:20:00,153.48,153.54,153.4,153.47,28204.0,140.4587,140.5136,140.3854,140.4495,28204.0
2023-10-04 13:25:00,153.47,153.5,153.15,153.21,23037.0,140.4495,140.477,140.1567,140.2116,23037.0
2023-10-04 13:30:00,153.19,153.21,153.08,153.12,6865.0,140.1933,140.2116,140.0926,140.1292,6865.0
2023-10-04 13:35:00,153.14,153.18,153.09,153.18,7039.0,140.1475,140.1841,140.1017,140.1841,7039.0
2023-10-04 13:40:00,153.2,153.22,153.09,153.18,6757.0,140.2024,140.2207,140.1017,140.1841,6757.0
2023-10-04 13:45:00,153.18,153.24,153.15,153.18,9990.0,140.1841,140.239,140.1567,140.1841,9990.0
2023-10-04 13:50:00,153.16,153.18,153.03,153.08,9103.0,140.1658,140.1841,140.0468,140.0926,9103.0
2023-10-04 13:55:00,153.07,153.24,153.06,153.17,8723.0,140.0834,140.239,140.0743,140.175,8723.0
2023-10-04 14:00:00,153.19,153.19,153.04,153.15,10677.0,140.1933,140.1933,140.056,140.1567,10677.0
2023-10-04 14:05:00,153.16,153.19,153.05,153.06,10261.0,140.1658,140.1933,140.0651,140.0743,10261.0
2023-10-04 14:10:00,153.11,153.36,153.09,153.3,8339.0,140.1201,140.3488,140.1017,140.2939,8339.0
2023-10-04 14:15:00,153.26,153.33,153.2,153.26,5424.0,140.2573,140.3214,140.2024,140.2573,5424.0
2023-10-04 14:20:00,153.31,153.32,153.15,153.15,10760.0,140.3031,140.3122,140.1567,140.1567,10760.0
2023-10-04 14:25:00,153.13,153.3,153.12,153.3,9634.0,140.1384,140.2939,140.1292,140.2939,9634.0
2023-10-04 14:30:00,153.32,153.34,153.21,153.26,13010.0,140.3122,140.3305,140.2116,140.2573,13010.0
2023-10-04 14:35:00,153.25,153.25,153.14,153.22,12197.0,140.2482,140.2482,140.1475,140.2207,12197.0
2023-10-04 14:40:00,153.21,153.26,153.19,153.21,7731.0,140.2116,140.2573,140.1933,140.2116,7731.0
2023-10-04 14:45:00,153.24,153.32,153.2,153.24,9624.0,140.239,140.3122,140.2024,140.239,9624.0
2023-10-04 14:50:00,153.23,153.26,153.16,153.16,13457.0,140.2299,140.2573,140.1658,140.1658,13457.0
2023-10-04 14:55:00,153.17,153.23,153.12,153.2,16975.0,140.175,140.2299,140.1292,140.2024,16975.0
2023-10-04 15:00:00,153.21,153.27,153.08,153.21,25824.0,140.2116,140.2665,140.0926,140.2116,25824.0
2023-10-04 15:05:00,153.2,153.36,153.17,153.28,16565.0,140.2024,140.3488,140.175,140.2756,16565.0
2023-10-04 15:10:00,153.29,153.56,153.29,153.43,9657.0,140.2848,140.5319,140.2848,140.4129,9657.0
2023-10-04 15:15:00,153.39,153.78,153.39,153.69,15816.0,140.3763,140.7332,140.3763,140.6508,15816.0
2023-10-04 15:20:00,153.69,153.73,153.61,153.66,11435.0,140.6508,140.6874,140.5776,140.6234,11435.0
2023-10-04 15:25:00,153.67,153.69,153.5,153.6,12039.0,140.6325,140.6508,140.477,140.5685,12039.0
2023-10-04 15:30:00,153.6,153.82,153.6,153.75,18758.0,140.5685,140.7698,140.5685,140.7058,18758.0
2023-10-04 15:35:00,153.76,154.05,153.76,153.88,19699.0,140.7149,140.9803,140.7149,140.8247,19699.0
2023-10-04 15:40:00,153.87,153.94,153.74,153.74,21426.0,140.8156,140.8796,140.6966,140.6966,21426.0
2023-10-04 15:45:00,153.74,153.85,153.69,153.7,28557.0,140.6966,140.7973,140.6508,140.66,28557.0
2023-10-04 15:50:00,153.63,153.89,153.48,153.89,56618.0,140.5959,140.8339,140.4587,140.8339,56618.0
2023-10-04 15:55:00,153.87,153.94,153.59,153.65,143814.0,140.8156,140.8796,140.5593,140.6142,143814.0
2023-10-05 09:30:00,153.04,153.3,152.9,152.9,184825.0,140.056,140.2939,139.9279,139.9279,184825.0
2023-10-05 09:35:00,153.08,153.39,152.87,152.89,16186.0,140.0926,140.3763,139.9004,139.9187,16186.0
2023-10-05 09:40:00,152.84,152.96,152.6,152.83,17968.0,139.873,139.9828,139.6533,139.8638,17968.0
2023-10-05 09:45:00,152.94,153.52,152.94,153.52,13225.0,139.9645,140.4953,139.9645,140.4953,13225.0
2023-10-05 09:50:00,153.5,153.75,153.38,153.65,5043.0,140.477,140.7058,140.3671,140.6142,5043.0
2023-10-05 09:55:00,153.71,153.8,153.5,153.58,10476.0,140.6691,140.7515,140.477,140.5502,10476.0
2023-10-05 10:00:00,153.57,153.58,153.35,153.39,7304.0,140.541,140.5502,140.3397,140.3763,7304.0
2023-10-05 10:05:00,153.31,153.31,153.06,153.23,8859.0,140.3031,140.3031,140.0743,140.2299,8859.0
2023-10-05 10:10:00,153.18,153.2,153.04,153.14,6981.0,140.1841,140.2024,140.056,140.1475,6981.0
2023-10-05 10:15:00,153.13,153.25,153.08,153.18,5007.0,140.1384,140.2482,140.0926,140.1841,5007.0
2023-10-05 10:20:00,153.16,153.31,153.1,153.13,13528.0,140.1658,140.3031,140.1109,140.1384,13528.0
2023-10-05 10:25:00,153.12,153.4,153.06,153.36,16523.0,140.1292,140.3854,140.0743,140.3488,16523.0
2023-10-05 10:30:00,153.37,153.43,153.06,153.11,522341.0,140.358,140.4129,140.0743,140.1201,522341.0
2023-10-05 10:35:00,153.18,153.21,153.01,153.17,16020.0,140.1841,140.2116,140.0285,140.175,16020.0
2023-10-05 10:40:00,153.13,153.49,153.08,153.49,26480.0,140.1384,140.4678,140.0926,140.4678,26480.0
2023-10-05 10:45:00,153.51,153.85,153.42,153.62,23132.0,140.4861,140.7973,140.4038,140.5868,23132.0
2023-10-05 10:50:00,153.62,153.98,153.62,153.81,15074.0,140.5868,140.9162,140.5868,140.7607,15074.0
2023-10-05 10:55:00,153.81,153.85,153.69,153.78,13194.0,140.7607,140.7973,140.6508,140.7332,13194.0
2023-10-05 11:00:00,153.71,153.87,153.62,153.66,47835.0,140.6691,140.8156,140.5868,140.6234,47835.0
2023-10-05 11:05:00,153.63,153.63,153.37,153.4,4954.0,140.5959,140.5959,140.358,140.3854,4954.0
2023-10-05 11:10:00,153.42,153.48,153.24,153.31,9339.0,140.4038,140.4587,140.239,140.3031,9339.0
2023-10-05 11:15:00,153.29,153.37,153.28,153.34,3368.0,140.2848,140.358,140.2756,140.3305,3368.0
2023-10-05 11:20:00,153.31,153.57,153.28,153.56,8671.0,140.3031,140.541,140.2756,140.5319,8671.0
2023-10-05 11:25:00,153.6,153.6,153.22,153.4,29140.0,140.5685,140.5685,140.2207,140.3854,29140.0
2023-10-05 11:30:00,153.37,153.37,153.06,153.06,32109.0,140.358,140.358,140.0743,140.0743,32109.0
2023-10-05 11:35:00,153.1,153.32,153.06,153.32,18966.0,140.1109,140.3122,140.0743,140.3122,18966.0
2023-10-05 11:40:00,153.31,153.36,153.05,153.08,8204.0,140.3031,140.3488,140.0651,140.0926,8204.0
2023-10-05 11:45:00,153.04,153.18,152.99,153.04,9108.0,140.056,140.1841,140.0102,140.056,9108.0
2023-10-05 11:50:00,153.04,153.1,152.97,153.1,8393.0,140.056,140.1109,139.9919,140.1109,8393.0
2023-10-05 11:55:00,153.1,153.1,152.97,153.02,7731.0,140.1109,140.1109,139.9919,140.0377,7731.0
2023-10-05 12:00:00,153.03,153.29,152.97,153.19,11846.0,140.0468,140.2848,139.9919,140.1933,11846.0
2023-10-05 12:05:00,153.17,153.31,153.17,153.26,4208.0,140.175,140.3031,140.175,140.2573,4208.0
2023-10-05 12:10:00,153.34,153.6,153.32,153.48,8513.0,140.3305,140.5685,140.3122,140.4587,8513.0
2023-10-05 12:15:00,153.49,153.49,153.31,153.36,5581.0,140.4678,140.4678,140.3031,140.3488,5581.0
2023-10-05 12:20:00,153.39,153.53,153.38,153.53,3814.0,140.3763,140.5044,140.3671,140.5044,3814.0
2023-10-05 12:25:00,153.53,153.61,153.5,153.59,7875.0,140.5044,140.5776,140.477,140.5593,7875.0
2023-10-05 12:30:00,153.62,153.76,153.58,153.62,23724.0,140.5868,140.7149,140.5502,140.5868,23724.0
2023-10-05 12:35:00,153.57,153.69,153.53,153.64,3257.0,140.541,140.6508,140.5044,140.6051,3257.0
2023-10-05 12:40:00,153.55,153.55,153.48,153.5,1009.0,140.5227,140.5227,140.4587,140.477,1009.0
2023-10-05 12:45:00,153.46,153.5,153.39,153.42,2423.0,140.4404,140.477,140.3763,140.4038,2423.0
2023-10-05 12:50:00,153.44,153.63,153.42,153.58,4065.0,140.4221,140.5959,140.4038,140.5502,4065.0
2023-10-05 12:55:00,153.55,153.59,153.45,153.55,5206.0,140.5227,140.5593,140.4312,140.5227,5206.0
2023-10-05 13:00:00,153.56,153.65,153.5,153.56,5245.0,140.5319,140.6142,140.477,140.5319,5245.0
2023-10-05 13:05:00,153.59,153.62,153.44,153.49,2910.0,140.5593,140.5868,140.4221,140.4678,2910.0
2023-10-05 13:10:00,153.47,153.57,153.46,153.5,7365.0,140.4495,140.541,140.4404,140.477,7365.0
2023-10-05 13:15:00,153.48,153.51,153.42,153.43,2085.0,140.4587,140.4861,140.4038,140.4129,2085.0
2023-10-05 13:20:00,153.42,153.52,153.38,153.43,7544.0,140.4038,140.4953,140.3671,140.4129,7544.0
2023-10-05 13:25:00,153.41,153.42,153.33,153.37,9850.0,140.3946,140.4038,140.3214,140.358,9850.0
2023-10-05 13:30:00,153.42,153.8,153.26,153.76,15022.0,140.4038,140.7515,140.2573,140.7149,15022.0
2023-10-05 13:35:00,153.81,153.95,153.73,153.83,27392.0,140.7607,140.8888,140.6874,140.779,27392.0
2023-10-05 13:40:00,153.78,153.86,153.64,153.7,16966.0,140.7332,140.8064,140.6051,140.66,16966.0
2023-10-05 13:45:00,153.72,153.86,153.71,153.79,9526.0,140.6783,140.8064,140.6691,140.7424,9526.0
2023-10-05 13:50:00,153.76,153.88,153.6,153.6,13194.0,140.7149,140.8247,140.5685,140.5685,13194.0
2023-10-05 13:55:00,153.6,153.68,153.6,153.66,9622.0,140.5685,140.6417,140.5685,140.6234,9622.0
2023-10-05 14:00:00,153.66,153.85,153.66,153.77,19286.0,140.6234,140.7973,140.6234,140.7241,19286.0
2023-10-05 14:05:00,153.76,153.76,153.6,153.6,5775.0,140.7149,140.7149,140.5685,140.5685,5775.0
2023-10-05 14:10:00,153.64,153.77,153.63,153.76,5114.0,140.6051,140.7241,140.5959,140.7149,5114.0
2023-10-05 14:15:00,153.76,153.83,153.69,153.7,13489.0,140.7149,140.779,140.6508,140.66,13489.0
2023-10-05 14:20:00,153.7,153.7,153.58,153.61,7614.0,140.66,140.66,140.5502,140.5776,7614.0
2023-10-05 14:25:00,153.57,153.68,153.53,153.68,7389.0,140.541,140.6417,140.5044,140.6417,7389.0
2023-10-05 14:30:00,153.68,153.74,153.57,153.69,21389.0,140.6417,140.6966,140.541,140.6508,21389.0
2023-10-05 14:35:00,153.68,153.79,153.61,153.77,7780.0,140.6417,140.7424,140.5776,140.7241,7780.0
2023-10-05 14:40:00,153.77,153.83,153.63,153.65,8393.0,140.7241,140.779,140.5959,140.6142,8393.0
2023-10-05 14:45:00,153.66,153.79,153.65,153.69,6802.0,140.6234,140.7424,140.6142,140.6508,6802.0
2023-10-05 14:50:00,153.72,153.81,153.71,153.72,10157.0,140.6783,140.7607,140.6691,140.6783,10157.0
2023-10-05 14:55:00,153.73,153.75,153.61,153.68,4886.0,140.6874,140.7058,140.5776,140.6417,4886.0
2023-10-05 15:00:00,153.68,153.76,153.6,153.69,10651.0,140.6417,140.7149,140.5685,140.6508,10651.0
2023-10-05 15:05:00,153.69,153.73,153.63,153.67,8933.0,140.6508,140.6874,140.5959,140.6325,8933.0
2023-10-05 15:10:00,153.66,153.67,153.53,153.58,8362.0,140.6234,140.6325,140.5044,140.5502,8362.0
2023-10-05 15:15:00,153.58,153.61,153.47,153.55,17594.0,140.5502,140.5776,140.4495,140.5227,17594.0
2023-10-05 15:20:00,153.56,153.58,153.39,153.43,9243.0,140.5319,140.5502,140.3763,140.4129,9243.0
2023-10-05 15:25:00,153.44,153.67,153.44,153.67,9721.0,140.4221,140.6325,140.4221,140.6325,9721.0
2023-10-05 15:30:00,153.69,153.73,153.47,153.47,20626.0,140.6508,140.6874,140.4495,140.4495,20626.0
2023-10-05 15:35:00,153.48,153.55,153.37,153.39,13142.0,140.4587,140.5227,140.358,140.3763,13142.0
2023-10-05 15:40:00,153.4,153.42,153.22,153.22,17071.0,140.3854,140.4038,140.2207,140.2207,17071.0
2023-10-05 15:45:00,153.21,153.39,153.21,153.3,32978.0,140.2116,140.3763,140.2116,140.2939,32978.0
2023-10-05 15:50:00,153.28,153.36,153.23,153.3,60329.0,140.2756,140.3488,140.2299,140.2939,60329.0
2023-10-05 15:55:00,153.29,153.59,153.08,153.27,220977.0,140.2848,140.5593,140.0926,140.2665,220977.0
2023-10-06 09:30:00,152.88,152.99,152.61,152.9,36042.0,139.9096,140.0102,139.6625,139.9279,36042.0
2023-10-06 09:35:00,152.96,153.13,152.72,152.85,7326.0,139.9828,140.1384,139.7631,139.8821,7326.0
2023-10-06 09:40:00,152.73,153.06,152.5,152.88,8815.0,139.7723,140.0743,139.5618,139.9096,8815.0
2023-10-06 09:45:00,152.91,153.23,152.87,152.87,7502.0,139.937,140.2299,139.9004,139.9004,7502.0
2023-10-06 09:50:00,152.84,152.98,152.61,152.79,12471.0,139.873,140.0011,139.6625,139.8272,12471.0
2023-10-06 09:55:00,152.82,152.91,152.61,152.86,4440.0,139.8547,139.937,139.6625,139.8913,4440.0
2023-10-06 10:00:00,152.88,153.03,152.79,152.93,7892.0,139.9096,140.0468,139.8272,139.9553,7892.0
2023-10-06 10:05:00,152.84,152.86,152.57,152.61,13187.0,139.873,139.8913,139.6259,139.6625,13187.0
2023-10-06 10:10:00,152.65,152.88,152.55,152.71,37589.0,139.6991,139.9096,139.6076,139.754,37589.0
2023-10-06 10:15:00,152.69,152.74,152.55,152.55,22779.0,139.7357,139.7814,139.6076,139.6076,22779.0
2023-10-06 10:20:00,152.55,152.8,152.3,152.8,17614.0,139.6076,139.8364,139.3788,139.8364,17614.0
2023-10-06 10:25:00,152.84,153.16,152.81,153.13,35198.0,139.873,140.1658,139.8455,140.1384,35198.0
2023-10-06 10:30:00,153.09,153.36,153.09,153.17,15298.0,140.1017,140.3488,140.1017,140.175,15298.0
2023-10-06 10:35:00,153.17,153.5,153.1,153.5,15460.0,140.175,140.477,140.1109,140.477,15460.0
2023-10-06 10:40:00,153.53,153.61,153.31,153.31,6595.0,140.5044,140.5776,140.3031,140.3031,6595.0
2023-10-06 10:45:00,153.34,153.56,153.25,153.34,6957.0,140.3305,140.5319,140.2482,140.3305,6957.0
2023-10-06 10:50:00,153.24,153.27,153.04,153.11,18240.0,140.239,140.2665,140.056,140.1201,18240.0
2023-10-06 10:55:00,153.08,153.23,153.03,153.14,43630.0,140.0926,140.2299,140.0468,140.1475,43630.0
2023-10-06 11:00:00,153.11,153.28,153.04,153.25,23038.0,140.1201,140.2756,140.056,140.2482,23038.0
2023-10-06 11:05:00,153.28,153.52,153.2,153.49,21915.0,140.2756,140.4953,140.2024,140.4678,21915.0
2023-10-06 11:10:00,153.52,153.63,153.4,153.59,8676.0,140.4953,140.5959,140.3854,140.5593,8676.0
2023-10-06 11:15:00,153.59,153.86,153.56,153.82,9357.0,140.5593,140.8064,140.5319,140.7698,9357.0
2023-10-06 11:20:00,153.84,154.24,153.8,154.24,19421.0,140.7881,141.1542,140.7515,141.1542,19421.0
2023-10-06 11:25:00,154.22,154.31,153.91,154.1,41861.0,141.1359,141.2182,140.8522,141.0261,41861.0
2023-10-06 11:30:00,154.1,154.45,154.1,154.34,104989.0,141.0261,141.3464,141.0261,141.2457,104989.0
2023-10-06 11:35:00,154.32,154.78,154.31,154.72,5237.0,141.2274,141.6484,141.2182,141.5935,5237.0
2023-10-06 11:40:00,154.71,154.93,154.56,154.66,35120.0,141.5843,141.7856,141.447,141.5385,35120.0
2023-10-06 11:45:00,154.64,154.83,154.57,154.71,6124.0,141.5202,141.6941,141.4562,141.5843,6124.0
2023-10-06 11:50:00,154.71,154.84,154.63,154.83,3771.0,141.5843,141.7033,141.5111,141.6941,3771.0
2023-10-06 11:55:00,154.83,155.15,154.8,155.15,10127.0,141.6941,141.987,141.6667,141.987,10127.0
2023-10-06 12:00:00,155.07,155.13,154.8,154.92,6442.0,141.9138,141.9687,141.6667,141.7765,6442.0
2023-10-06 12:05:00,155.0,155.03,154.85,154.86,6465.0,141.8497,141.8772,141.7124,141.7216,6465.0
2023-10-06 12:10:00,154.86,154.88,154.6,154.62,10841.0,141.7216,141.7399,141.4836,141.5019,10841.0
2023-10-06 12:15:00,154.65,154.74,154.57,154.57,5538.0,141.5294,141.6118,141.4562,141.4562,5538.0
2023-10-06 12:20:00,154.62,154.62,154.17,154.25,18773.0,141.5019,141.5019,141.0901,141.1633,18773.0
2023-10-06 12:25:00,154.22,154.28,154.14,154.19,10802.0,141.1359,141.1908,141.0627,141.1084,10802.0
2023-10-06 12:30:00,154.24,154.24,154.02,154.02,4524.0,141.1542,141.1542,140.9528,140.9528,4524.0
2023-10-06 12:35:00,154.02,154.14,154.01,154.05,5677.0,140.9528,141.0627,140.9437,140.9803,5677.0
2023-10-06 12:40:00,154.05,154.14,154.01,154.14,9219.0,140.9803,141.0627,140.9437,141.0627,9219.0
2023-10-06 12:45:00,154.17,154.25,154.1,154.18,7089.0,141.0901,141.1633,141.0261,141.0993,7089.0
2023-10-06 12:50:00,154.17,154.23,154.03,154.09,10716.0,141.0901,141.145,140.962,141.0169,10716.0
2023-10-06 12:55:00,154.09,154.11,153.97,154.0,15615.0,141.0169,141.0352,140.9071,140.9345,15615.0
2023-10-06 13:00:00,153.98,154.02,153.94,153.95,5740.0,140.9162,140.9528,140.8796,140.8888,5740.0
2023-10-06 13:05:00,153.97,154.03,153.86,153.88,8905.0,140.9071,140.962,140.8064,140.8247,8905.0
2023-10-06 13:10:00,153.92,154.17,153.81,154.1,10302.0,140.8613,141.0901,140.7607,141.0261,10302.0
2023-10-06 13:15:00,154.17,154.31,154.12,154.24,8155.0,141.0901,141.2182,141.0444,141.1542,8155.0
2023-10-06 13:20:00,154.24,154.4,154.17,154.4,7587.0,141.1542,141.3006,141.0901,141.3006,7587.0
2023-10-06 13:25:00,154.4,154.62,154.36,154.61,11561.0,141.3006,141.5019,141.264,141.4928,11561.0
2023-10-06 13:30:00,154.6,154.79,154.57,154.73,11035.0,141.4836,141.6575,141.4562,141.6026,11035.0
2023-10-06 13:35:00,154.71,154.72,154.41,154.45,15970.0,141.5843,141.5935,141.3098,141.3464,15970.0
2023-10-06 13:40:00,154.48,154.55,154.26,154.26,9739.0,141.3738,141.4379,141.1725,141.1725,9739.0
2023-10-06 13:45:00,154.24,154.44,154.23,154.37,10511.0,141.1542,141.3372,141.145,141.2732,10511.0
2023-10-06 13:50:00,154.37,154.5,154.36,154.49,5814.0,141.2732,141.3921,141.264,141.383,5814.0
2023-10-06 13:55:00,154.46,154.52,154.39,154.5,9576.0,141.3555,141.4104,141.2915,141.3921,9576.0
2023-10-06 14:00:00,154.45,154.46,154.38,154.44,4533.0,141.3464,141.3555,141.2823,141.3372,4533.0
2023-10-06 14:05:00,154.46,154.57,154.38,154.55,12024.0,141.3555,141.4562,141.2823,141.4379,12024.0
2023-10-06 14:10:00,154.55,154.6,154.46,154.47,25400.0,141.4379,141.4836,141.3555,141.3647,25400.0
2023-10-06 14:15:00,154.51,154.51,154.35,154.39,6717.0,141.4013,141.4013,141.2548,141.2915,6717.0
2023-10-06 14:20:00,154.39,154.51,154.36,154.5,7657.0,141.2915,141.4013,141.264,141.3921,7657.0
2023-10-06 14:25:00,154.5,154.77,154.41,154.76,18551.0,141.3921,141.6392,141.3098,141.6301,18551.0
2023-10-06 14:30:00,154.79,154.94,154.75,154.91,7998.0,141.6575,141.7948,141.6209,141.7673,7998.0
2023-10-06 14:35:00,154.94,155.08,154.89,155.07,11465.0,141.7948,141.9229,141.749,141.9138,11465.0
2023-10-06 14:40:00,155.04,155.11,154.91,154.91,12215.0,141.8863,141.9504,141.7673,141.7673,12215.0
2023-10-06 14:45:00,154.91,155.1,154.9,155.02,9232.0,141.7673,141.9412,141.7582,141.868,9232.0
2023-10-06 14:50:00,155.02,155.02,154.93,154.98,11832.0,141.868,141.868,141.7856,141.8314,11832.0
2023-10-06 14:55:00,154.97,154.99,154.88,154.97,13196.0,141.8222,141.8406,141.7399,141.8222,13196.0
2023-10-06 15:00:00,154.97,155.04,154.8,154.85,10853.0,141.8222,141.8863,141.6667,141.7124,10853.0
2023-10-06 15:05:00,154.79,154.92,154.78,154.85,10828.0,141.6575,141.7765,141.6484,141.7124,10828.0
2023-10-06 15:10:00,154.82,154.85,154.62,154.66,10768.0,141.685,141.7124,141.5019,141.5385,10768.0
2023-10-06 15:15:00,154.67,154.68,154.55,154.59,8362.0,141.5477,141.5569,141.4379,141.4745,8362.0
2023-10-06 15:20:00,154.57,154.69,154.47,154.65,15849.0,141.4562,141.566,141.3647,141.5294,15849.0
2023-10-06 15:25:00,154.64,154.68,154.52,154.53,9472.0,141.5202,141.5569,141.4104,141.4196,9472.0
2023-10-06 15:30:00,154.53,154.64,154.35,154.39,13971.0,141.4196,141.5202,141.2548,141.2915,13971.0
2023-10-06 15:35:00,154.37,154.51,154.3,154.46,13260.0,141.2732,141.4013,141.2091,141.3555,13260.0
2023-10-06 15:40:00,154.46,154.48,154.36,154.39,15005.0,141.3555,141.3738,141.264,141.2915,15005.0
2023-10-06 15:45:00,154.41,154.52,154.36,154.48,28059.0,141.3098,141.4104,141.264,141.3738,28059.0
2023-10-06 15:50:00,154.53,154.55,154.46,154.5,117441.0,141.4196,141.4379,141.3555,141.3921,117441.0
2023-10-06 15:55:00,154.49,154.53,154.25,154.27,120642.0,141.383,141.4196,141.1633,141.1816,120642.0
2023-10-09 09:30:00,153.45,153.49,153.01,153.28,40067.0,140.4312,140.4678,140.0285,140.2756,40067.0
2023-10-09 09:35:00,153.23,153.48,153.15,153.48,7763.0,140.2299,140.4587,140.1567,140.4587,7763.0
2023-10-09 09:40:00,153.44,153.57,153.28,153.53,8338.0,140.4221,140.541,140.2756,140.5044,8338.0
2023-10-09 09:45:00,153.49,153.59,153.14,153.18,4868.0,140.4678,140.5593,140.1475,140.1841,4868.0
2023-10-09 09:50:00,153.18,153.28,152.85,152.96,16683.0,140.1841,140.2756,139.8821,139.9828,16683.0
2023-10-09 09:55:00,152.97,153.39,152.96,153.33,11268.0,139.9919,140.3763,139.9828,140.3214,11268.0
2023-10-09 10:00:00,153.33,153.37,152.89,152.89,12541.0,140.3214,140.358,139.9187,139.9187,12541.0
2023-10-09 10:05:00,152.84,152.99,152.77,152.98,17401.0,139.873,140.0102,139.8089,140.0011,17401.0
2023-10-09 10:10:00,153.0,153.06,152.76,152.85,17738.0,140.0194,140.0743,139.7997,139.8821,17738.0
2023-10-09 10:15:00,152.86,152.96,152.82,152.92,8671.0,139.8913,139.9828,139.8547,139.9462,8671.0
2023-10-09 10:20:00,152.95,153.04,152.84,153.0,6866.0,139.9736,140.056,139.873,140.0194,6866.0
2023-10-09 10:25:00,153.03,153.06,152.88,153.02,13559.0,140.0468,140.0743,139.9096,140.0377,13559.0
2023-10-09 10:30:00,152.99,153.08,152.96,152.96,7326.0,140.0102,140.0926,139.9828,139.9828,7326.0
2023-10-09 10:35:00,152.92,152.94,152.72,152.72,9704.0,139.9462,139.9645,139.7631,139.7631,9704.0
2023-10-09 10:40:00,152.71,152.94,152.63,152.92,24445.0,139.754,139.9645,139.6808,139.9462,24445.0
2023-10-09 10:45:00,152.9,153.07,152.74,152.75,21898.0,139.9279,140.0834,139.7814,139.7906,21898.0
2023-10-09 10:50:00,152.77,152.82,152.65,152.69,16139.0,139.8089,139.8547,139.6991,139.7357,16139.0
2023-10-09 10:55:00,152.66,152.75,152.57,152.68,10667.0,139.7082,139.7906,139.6259,139.7265,10667.0
2023-10-09 11:00:00,152.68,152.74,152.53,152.67,19983.0,139.7265,139.7814,139.5893,139.7174,19983.0
2023-10-09 11:05:00,152.71,152.93,152.69,152.87,6610.0,139.754,139.9553,139.7357,139.9004,6610.0
2023-10-09 11:10:00,152.85,152.98,152.83,152.92,4445.0,139.8821,140.0011,139.8638,139.9462,4445.0
2023-10-09 11:15:00,152.96,153.16,152.95,153.15,6982.0,139.9828,140.1658,139.9736,140.1567,6982.0
2023-10-09 11:20:00,153.18,153.22,153.1,153.19,3018.0,140.1841,140.2207,140.1109,140.1933,3018.0
2023-10-09 11:25:00,153.19,153.23,153.11,153.23,8786.0,140.1933,140.2299,140.1201,140.2299,8786.0
2023-10-09 11:30:00,153.22,153.31,153.15,153.28,7511.0,140.2207,140.3031,140.1567,140.2756,7511.0
2023-10-09 11:35:00,153.26,153.28,153.18,153.27,2504.0,140.2573,140.2756,140.1841,140.2665,2504.0
2023-10-09 11:40:00,153.25,153.32,153.2,153.29,5371.0,140.2482,140.3122,140.2024,140.2848,5371.0
2023-10-09 11:45:00,153.33,153.39,153.18,153.25,23548.0,140.3214,140.3763,140.1841,140.2482,23548.0
2023-10-09 11:50:00,153.25,153.43,153.25,153.43,3988.0,140.2482,140.4129,140.2482,140.4129,3988.0
2023-10-09 11:55:00,153.45,153.62,153.45,153.58,4015.0,140.4312,140.5868,140.4312,140.5502,4015.0
2023-10-09 12:00:00,153.59,153.61,153.5,153.59,10300.0,140.5593,140.5776,140.477,140.5593,10300.0
2023-10-09 12:05:00,153.6,153.84,153.6,153.81,6227.0,140.5685,140.7881,140.5685,140.7607,6227.0
2023-10-09 12:10:00,153.78,153.88,153.76,153.88,2814.0,140.7332,140.8247,140.7149,140.8247,2814.0
2023-10-09 12:15:00,153.89,153.96,153.85,153.88,6786.0,140.8339,140.8979,140.7973,140.8247,6786.0
2023-10-09 12:20:00,153.92,154.05,153.9,154.01,4975.0,140.8613,140.9803,140.843,140.9437,4975.0
2023-10-09 12:25:00,154.04,154.04,153.65,153.65,5079.0,140.9711,140.9711,140.6142,140.6142,5079.0
2023-10-09 12:30:00,153.66,153.76,153.6,153.68,4272.0,140.6234,140.7149,140.5685,140.6417,4272.0
2023-10-09 12:35:00,153.67,153.7,153.57,153.6,15861.0,140.6325,140.66,140.541,140.5685,15861.0
2023-10-09 12:40:00,153.61,153.61,153.54,153.55,1615.0,140.5776,140.5776,140.5136,140.5227,1615.0
2023-10-09 12:45:00,153.53,153.57,153.46,153.54,4899.0,140.5044,140.541,140.4404,140.5136,4899.0
2023-10-09 12:50:00,153.52,153.65,153.51,153.55,7977.0,140.4953,140.6142,140.4861,140.5227,7977.0
2023-10-09 12:55:00,153.55,153.55,153.33,153.46,5515.0,140.5227,140.5227,140.3214,140.4404,5515.0
2023-10-09 13:00:00,153.5,153.63,153.43,153.58,4672.0,140.477,140.5959,140.4129,140.5502,4672.0
2023-10-09 13:05:00,153.6,153.71,153.56,153.66,3362.0,140.5685,140.6691,140.5319,140.6234,3362.0
2023-10-09 13:10:00,153.62,153.76,153.61,153.71,3907.0,140.5868,140.7149,140.5776,140.6691,3907.0
2023-10-09 13:15:00,153.74,154.01,153.73,153.94,11114.0,140.6966,140.9437,140.6874,140.8796,11114.0
2023-10-09 13:20:00,153.97,153.97,153.83,153.9,8625.0,140.9071,140.9071,140.779,140.843,8625.0
2023-10-09 13:25:00,153.88,154.0,153.87,153.96,3780.0,140.8247,140.9345,140.8156,140.8979,3780.0
2023-10-09 13:30:00,153.97,154.17,153.97,154.12,6016.0,140.9071,141.0901,140.9071,141.0444,6016.0
2023-10-09 13:35:00,154.12,154.16,154.05,154.16,6004.0,141.0444,141.081,140.9803,141.081,6004.0
2023-10-09 13:40:00,154.16,154.51,154.15,154.5,6319.0,141.081,141.4013,141.0718,141.3921,6319.0
2023-10-09 13:45:00,154.54,154.63,154.47,154.54,5459.0,141.4287,141.5111,141.3647,141.4287,5459.0
2023-10-09 13:50:00,154.55,154.62,154.54,154.62,6089.0,141.4379,141.5019,141.4287,141.5019,6089.0
2023-10-09 13:55:00,154.6,154.72,154.55,154.72,27429.0,141.4836,141.5935,141.4379,141.5935,27429.0
2023-10-09 14:00:00,154.72,154.76,154.63,154.72,11792.0,141.5935,141.6301,141.5111,141.5935,11792.0
2023-10-09 14:05:00,154.66,154.8,154.64,154.7,9373.0,141.5385,141.6667,141.5202,141.5752,9373.0
2023-10-09 14:10:00,154.69,154.69,154.52,154.54,15565.0,141.566,141.566,141.4104,141.4287,15565.0
2023-10-09 14:15:00,154.56,154.66,154.56,154.61,21894.0,141.447,141.5385,141.447,141.4928,21894.0
2023-10-09 14:20:00,154.6,154.6,154.47,154.58,5536.0,141.4836,141.4836,141.3647,141.4653,5536.0
2023-10-09 14:25:00,154.58,154.6,154.53,154.57,12894.0,141.4653,141.4836,141.4196,141.4562,12894.0
2023-10-09 14:30:00,154.59,154.59,154.36,154.36,9970.0,141.4745,141.4745,141.264,141.264,9970.0
2023-10-09 14:35:00,154.4,154.45,154.28,154.45,16907.0,141.3006,141.3464,141.1908,141.3464,16907.0
2023-10-09 14:40:00,154.47,154.62,154.43,154.61,29180.0,141.3647,141.5019,141.3281,141.4928,29180.0
2023-10-09 14:45:00,154.62,154.7,154.56,154.6,6604.0,141.5019,141.5752,141.447,141.4836,6604.0
2023-10-09 14:50:00,154.6,154.62,154.48,154.51,10921.0,141.4836,141.5019,141.3738,141.4013,10921.0
2023-10-09 14:55:00,154.5,154.68,154.5,154.56,7031.0,141.3921,141.5569,141.3921,141.447,7031.0
2023-10-09 15:00:00,154.55,154.58,154.3,154.36,13483.0,141.4379,141.4653,141.2091,141.264,13483.0
2023-10-09 15:05:00,154.35,154.45,154.3,154.32,10991.0,141.2548,141.3464,141.2091,141.2274,10991.0
2023-10-09 15:10:00,154.32,154.36,154.06,154.06,16330.0,141.2274,141.264,140.9895,140.9895,16330.0
2023-10-09 15:15:00,154.04,154.25,154.04,154.22,18051.0,140.9711,141.1633,140.9711,141.1359,18051.0
2023-10-09 15:20:00,154.23,154.27,154.09,154.19,13501.0,141.145,141.1816,141.0169,141.1084,13501.0
2023-10-09 15:25:00,154.19,154.28,154.1,154.26,28487.0,141.1084,141.1908,141.0261,141.1725,28487.0
2023-10-09 15:30:00,154.25,154.29,154.11,154.14,16939.0,141.1633,141.1999,141.0352,141.0627,16939.0
2023-10-09 15:35:00,154.14,154.25,154.12,154.19,12188.0,141.0627,141.1633,141.0444,141.1084,12188.0
2023-10-09 15:40:00,154.19,154.23,154.15,154.19,26040.0,141.1084,141.145,141.0718,141.1084,26040.0
2023-10-09 15:45:00,154.19,154.35,154.1,154.34,26890.0,141.1084,141.2548,141.0261,141.2457,26890.0
2023-10-09 15:50:00,154.33,154.4,154.29,154.39,30039.0,141.2365,141.3006,141.1999,141.2915,30039.0
2023-10-09 15:55:00,154.41,154.46,154.32,154.33,73577.0,141.3098,141.3555,141.2274,141.2365,73577.0
2023-10-10 09:30:00,154.51,154.76,154.28,154.59,37949.0,141.4013,141.6301,141.1908,141.4745,37949.0
2023-10-10 09:35:00,154.56,154.69,154.44,154.57,9514.0,141.447,141.566,141.3372,141.4562,9514.0
2023-10-10 09:40:00,154.4,154.62,154.35,154.55,12107.0,141.3006,141.5019,141.2548,141.4379,12107.0
2023-10-10 09:45:00,154.52,154.97,154.47,154.97,10006.0,141.4104,141.8222,141.3647,141.8222,10006.0
2023-10-10 09:50:00,154.99,155.06,154.68,154.68,3802.0,141.8406,141.9046,141.5569,141.5569,3802.0
2023-10-10 09:55:00,154.67,154.94,154.66,154.94,4818.0,141.5477,141.7948,141.5385,141.7948,4818.0
2023-10-10 10:00:00,154.95,155.2,154.9,155.2,8405.0,141.8039,142.0327,141.7582,142.0327,8405.0
2023-10-10 10:05:00,155.19,155.45,155.18,155.26,19382.0,142.0236,142.2615,142.0144,142.0876,19382.0
2023-10-10 10:10:00,155.22,155.47,155.2,155.41,6525.0,142.051,142.2798,142.0327,142.2249,6525.0
2023-10-10 10:15:00,155.5,155.79,155.46,155.47,10076.0,142.3073,142.5727,142.2707,142.2798,10076.0
2023-10-10 10:20:00,155.5,155.71,155.43,155.68,10326.0,142.3073,142.4995,142.2432,142.472,10326.0
2023-10-10 10:25:00,155.66,155.82,155.61,155.69,24104.0,142.4537,142.6001,142.4079,142.4812,24104.0
2023-10-10 10:30:00,155.68,155.77,155.63,155.77,5811.0,142.472,142.5544,142.4263,142.5544,5811.0
2023-10-10 10:35:00,155.7,155.79,155.67,155.75,26259.0,142.4903,142.5727,142.4629,142.5361,26259.0
2023-10-10 10:40:00,155.74,155.9,155.71,155.79,9916.0,142.5269,142.6733,142.4995,142.5727,9916.0
2023-10-10 10:45:00,155.82,155.88,155.66,155.78,13238.0,142.6001,142.655,142.4537,142.5635,13238.0
2023-10-10 10:50:00,155.79,155.98,155.71,155.91,9425.0,142.5727,142.7466,142.4995,142.6825,9425.0
2023-10-10 10:55:00,155.91,155.91,155.72,155.8,9050.0,142.6825,142.6825,142.5086,142.5818,9050.0
2023-10-10 11:00:00,155.81,155.9,155.73,155.85,3337.0,142.591,142.6733,142.5178,142.6276,3337.0
2023-10-10 11:05:00,155.86,156.1,155.81,155.81,7611.0,142.6367,142.8564,142.591,142.591,7611.0
2023-10-10 11:10:00,155.9,156.0,155.84,155.85,5677.0,142.6733,142.7649,142.6184,142.6276,5677.0
2023-10-10 11:15:00,155.9,156.08,155.89,156.05,6454.0,142.6733,142.8381,142.6642,142.8106,6454.0
2023-10-10 11:20:00,156.1,156.13,155.98,156.11,20046.0,142.8564,142.8838,142.7466,142.8655,20046.0
2023-10-10 11:25:00,156.06,156.07,155.91,156.05,6642.0,142.8198,142.8289,142.6825,142.8106,6642.0
2023-10-10 11:30:00,156.03,156.16,156.01,156.12,9936.0,142.7923,142.9113,142.774,142.8747,9936.0
2023-10-10 11:35:00,156.11,156.15,156.02,156.07,10370.0,142.8655,142.9021,142.7832,142.8289,10370.0
2023-10-10 11:40:00,156.07,156.18,156.04,156.09,8996.0,142.8289,142.9296,142.8015,142.8472,8996.0
2023-10-10 11:45:00,156.13,156.15,155.88,155.91,3253.0,142.8838,142.9021,142.655,142.6825,3253.0
2023-10-10 11:50:00,155.9,156.05,155.83,156.0,5302.0,142.6733,142.8106,142.6093,142.7649,5302.0
2023-10-10 11:55:00,156.03,156.25,155.97,156.22,17179.0,142.7923,142.9937,142.7374,142.9662,17179.0
2023-10-10 12:00:00,156.22,156.28,156.15,156.28,6852.0,142.9662,143.0211,142.9021,143.0211,6852.0
2023-10-10 12:05:00,156.25,156.32,156.25,156.3,7734.0,142.9937,143.0577,142.9937,143.0394,7734.0
2023-10-10 12:10:00,156.29,156.42,156.29,156.36,9046.0,143.0303,143.1492,143.0303,143.0943,9046.0
2023-10-10 12:15:00,156.36,156.43,156.3,156.39,15955.0,143.0943,143.1584,143.0394,143.1218,15955.0
2023-10-10 12:20:00,156.36,156.45,156.3,156.32,16533.0,143.0943,143.1767,143.0394,143.0577,16533.0
2023-10-10 12:25:00,156.29,156.3,156.18,156.21,11093.0,143.0303,143.0394,142.9296,142.957,11093.0
2023-10-10 12:30:00,156.2,156.32,156.17,156.31,17812.0,142.9479,143.0577,142.9204,143.0486,17812.0
2023-10-10 12:35:00,156.31,156.33,156.12,156.15,9852.0,143.0486,143.0669,142.8747,142.9021,9852.0
2023-10-10 12:40:00,156.15,156.16,155.96,156.02,14354.0,142.9021,142.9113,142.7283,142.7832,14354.0
2023-10-10 12:45:00,155.99,156.04,155.92,155.93,8102.0,142.7557,142.8015,142.6916,142.7008,8102.0
2023-10-10 12:50:00,155.93,156.26,155.92,156.18,17511.0,142.7008,143.0028,142.6916,142.9296,17511.0
2023-10-10 12:55:00,156.21,156.32,156.2,156.29,5998.0,142.957,143.0577,142.9479,143.0303,5998.0
2023-10-10 13:00:00,156.33,156.34,155.8,155.83,16578.0,143.0669,143.076,142.5818,142.6093,16578.0
2023-10-10 13:05:00,155.75,155.89,155.69,155.83,15575.0,142.5361,142.6642,142.4812,142.6093,15575.0
2023-10-10 13:10:00,155.93,155.93,155.7,155.78,8492.0,142.7008,142.7008,142.4903,142.5635,8492.0
2023-10-10 13:15:00,155.74,155.91,155.68,155.88,9638.0,142.5269,142.6825,142.472,142.655,9638.0
2023-10-10 13:20:00,155.88,155.95,155.74,155.77,8988.0,142.655,142.7191,142.5269,142.5544,8988.0
2023-10-10 13:25:00,155.77,155.9,155.77,155.89,5562.0,142.5544,142.6733,142.5544,142.6642,5562.0
2023-10-10 13:30:00,155.9,155.97,155.63,155.68,17526.0,142.6733,142.7374,142.4263,142.472,17526.0
2023-10-10 13:35:00,155.66,155.77,155.65,155.74,16220.0,142.4537,142.5544,142.4446,142.5269,16220.0
2023-10-10 13:40:00,155.74,155.8,155.7,155.78,7080.0,142.5269,142.5818,142.4903,142.5635,7080.0
2023-10-10 13:45:00,155.77,155.79,155.71,155.74,9070.0,142.5544,142.5727,142.4995,142.5269,9070.0
2023-10-10 13:50:00,155.75,155.76,155.6,155.62,15083.0,142.5361,142.5452,142.3988,142.4171,15083.0
2023-10-10 13:55:00,155.65,155.75,155.62,155.65,7347.0,142.4446,142.5361,142.4171,142.4446,7347.0
2023-10-10 14:00:00,155.63,155.81,155.58,155.79,12039.0,142.4263,142.591,142.3805,142.5727,12039.0
2023-10-10 14:05:00,155.77,155.83,155.68,155.72,6811.0,142.5544,142.6093,142.472,142.5086,6811.0
2023-10-10 14:10:00,155.69,155.83,155.56,155.63,7038.0,142.4812,142.6093,142.3622,142.4263,7038.0
2023-10-10 14:15:00,155.52,155.58,155.34,155.47,13059.0,142.3256,142.3805,142.1609,142.2798,13059.0
2023-10-10 14:20:00,155.46,155.6,155.42,155.49,9998.0,142.2707,142.3988,142.2341,142.2981,9998.0
2023-10-10 14:25:00,155.46,155.62,155.32,155.58,24059.0,142.2707,142.4171,142.1426,142.3805,24059.0
2023-10-10 14:30:00,155.61,155.73,155.56,155.67,15397.0,142.4079,142.5178,142.3622,142.4629,15397.0
2023-10-10 14:35:00,155.69,155.77,155.56,155.69,22712.0,142.4812,142.5544,142.3622,142.4812,22712.0
2023-10-10 14:40:00,155.68,155.73,155.63,155.73,6583.0,142.472,142.5178,142.4263,142.5178,6583.0
2023-10-10 14:45:00,155.75,156.0,155.75,155.84,8483.0,142.5361,142.7649,142.5361,142.6184,8483.0
2023-10-10 14:50:00,155.82,155.83,155.6,155.6,4254.0,142.6001,142.6093,142.3988,142.3988,4254.0
2023-10-10 14:55:00,155.59,155.72,155.59,155.67,4891.0,142.3896,142.5086,142.3896,142.4629,4891.0
2023-10-10 15:00:00,155.66,155.74,155.6,155.73,6886.0,142.4537,142.5269,142.3988,142.5178,6886.0
2023-10-10 15:05:00,155.73,155.82,155.65,155.8,9847.0,142.5178,142.6001,142.4446,142.5818,9847.0
2023-10-10 15:10:00,155.8,155.8,155.65,155.71,12922.0,142.5818,142.5818,142.4446,142.4995,12922.0
2023-10-10 15:15:00,155.72,155.73,155.59,155.6,10558.0,142.5086,142.5178,142.3896,142.3988,10558.0
2023-10-10 15:20:00,155.61,155.7,155.58,155.62,13614.0,142.4079,142.4903,142.3805,142.4171,13614.0
2023-10-10 15:25:00,155.63,155.67,155.59,155.61,15099.0,142.4263,142.4629,142.3896,142.4079,15099.0
2023-10-10 15:30:00,155.65,155.72,155.59,155.61,20941.0,142.4446,142.5086,142.3896,142.4079,20941.0
2023-10-10 15:35:00,155.6,155.62,155.44,155.44,38409.0,142.3988,142.4171,142.2524,142.2524,38409.0
2023-10-10 15:40:00,155.48,155.75,155.47,155.68,19008.0,142.289,142.5361,142.2798,142.472,19008.0
2023-10-10 15:45:00,155.67,155.81,155.66,155.81,25388.0,142.4629,142.591,142.4537,142.591,25388.0
2023-10-10 15:50:00,155.84,155.84,155.59,155.6,50898.0,142.6184,142.6184,142.3896,142.3988,50898.0
2023-10-10 15:55:00,155.6,155.67,155.46,155.55,118343.0,142.3988,142.4629,142.2707,142.353,118343.0
2023-10-11 09:30:00,155.78,156.01,155.62,155.99,37311.0,142.5635,142.774,142.4171,142.7557,37311.0
2023-10-11 09:35:00,156.07,156.24,155.77,155.9,18159.0,142.8289,142.9845,142.5544,142.6733,18159.0
2023-10-11 09:40:00,155.89,155.89,155.41,155.66,6316.0,142.6642,142.6642,142.2249,142.4537,6316.0
2023-10-11 09:45:00,155.55,155.58,155.24,155.39,3878.0,142.353,142.3805,142.0693,142.2066,3878.0
2023-10-11 09:50:00,155.38,155.39,155.04,155.08,8685.0,142.1975,142.2066,141.8863,141.9229,8685.0
2023-10-11 09:55:00,155.13,155.22,155.11,155.12,4356.0,141.9687,142.051,141.9504,141.9595,4356.0
2023-10-11 10:00:00,155.2,155.24,155.06,155.24,9225.0,142.0327,142.0693,141.9046,142.0693,9225.0
2023-10-11 10:05:00,155.25,155.36,155.05,155.16,10144.0,142.0785,142.1792,141.8955,141.9961,10144.0
2023-10-11 10:10:00,155.19,155.2,154.83,154.92,33979.0,142.0236,142.0327,141.6941,141.7765,33979.0
2023-10-11 10:15:00,154.95,154.96,154.84,154.84,7385.0,141.8039,141.8131,141.7033,141.7033,7385.0
2023-10-11 10:20:00,154.83,154.87,154.73,154.75,3665.0,141.6941,141.7307,141.6026,141.6209,3665.0
2023-10-11 10:25:00,154.75,154.84,154.73,154.83,13308.0,141.6209,141.7033,141.6026,141.6941,13308.0
2023-10-11 10:30:00,154.84,155.2,154.84,155.12,8542.0,141.7033,142.0327,141.7033,141.9595,8542.0
2023-10-11 10:35:00,155.1,155.31,155.04,155.3,18191.0,141.9412,142.1334,141.8863,142.1242,18191.0
2023-10-11 10:40:00,155.3,155.54,155.21,155.5,11127.0,142.1242,142.3439,142.0419,142.3073,11127.0
2023-10-11 10:45:00,155.52,155.54,155.27,155.32,10592.0,142.3256,142.3439,142.0968,142.1426,10592.0
2023-10-11 10:50:00,155.37,155.47,155.36,155.47,10784.0,142.1883,142.2798,142.1792,142.2798,10784.0
2023-10-11 10:55:00,155.44,155.58,155.42,155.53,9542.0,142.2524,142.3805,142.2341,142.3347,9542.0
2023-10-11 11:00:00,155.57,155.65,155.49,155.52,8231.0,142.3713,142.4446,142.2981,142.3256,8231.0
2023-10-11 11:05:00,155.49,155.55,155.36,155.41,7140.0,142.2981,142.353,142.1792,142.2249,7140.0
2023-10-11 11:10:00,155.4,155.51,155.36,155.39,10934.0,142.2158,142.3164,142.1792,142.2066,10934.0
2023-10-11 11:15:00,155.37,155.41,155.1,155.15,14952.0,142.1883,142.2249,141.9412,141.987,14952.0
2023-10-11 11:20:00,155.12,155.23,155.08,155.12,13627.0,141.9595,142.0602,141.9229,141.9595,13627.0
2023-10-11 11:25:00,155.14,155.17,155.07,155.07,15736.0,141.9778,142.0053,141.9138,141.9138,15736.0
2023-10-11 11:30:00,155.05,155.21,155.05,155.18,8641.0,141.8955,142.0419,141.8955,142.0144,8641.0
2023-10-11 11:35:00,155.2,155.24,155.09,155.09,3775.0,142.0327,142.0693,141.9321,141.9321,3775.0
2023-10-11 11:40:00,155.11,155.11,154.79,154.82,5871.0,141.9504,141.9504,141.6575,141.685,5871.0
2023-10-11 11:45:00,154.8,154.89,154.62,154.66,25732.0,141.6667,141.749,141.5019,141.5385,25732.0
2023-10-11 11:50:00,154.63,154.79,154.63,154.66,7232.0,141.5111,141.6575,141.5111,141.5385,7232.0
2023-10-11 11:55:00,154.66,154.68,154.36,154.36,8555.0,141.5385,141.5569,141.264,141.264,8555.0
2023-10-11 12:00:00,154.33,154.35,154.16,154.21,13144.0,141.2365,141.2548,141.081,141.1267,13144.0
2023-10-11 12:05:00,154.18,154.29,154.01,154.29,8761.0,141.0993,141.1999,140.9437,141.1999,8761.0
2023-10-11 12:10:00,154.16,154.16,154.03,154.05,1971.0,141.081,141.081,140.962,140.9803,1971.0
2023-10-11 12:15:00,154.0,154.02,153.8,153.84,3026.0,140.9345,140.9528,140.7515,140.7881,3026.0
2023-10-11 12:20:00,153.85,153.86,153.62,153.64,6117.0,140.7973,140.8064,140.5868,140.6051,6117.0
2023-10-11 12:25:00,153.58,153.6,153.47,153.54,7174.0,140.5502,140.5685,140.4495,140.5136,7174.0
2023-10-11 12:30:00,153.56,153.68,153.55,153.68,4436.0,140.5319,140.6417,140.5227,140.6417,4436.0
2023-10-11 12:35:00,153.66,153.97,153.66,153.97,20089.0,140.6234,140.9071,140.6234,140.9071,20089.0
2023-10-11 12:40:00,153.95,154.0,153.73,153.92,18403.0,140.8888,140.9345,140.6874,140.8613,18403.0
2023-10-11 12:45:00,153.92,153.93,153.8,153.82,4398.0,140.8613,140.8705,140.7515,140.7698,4398.0
2023-10-11 12:50:00,153.81,153.82,153.7,153.76,6959.0,140.7607,140.7698,140.66,140.7149,6959.0
2023-10-11 12:55:00,153.76,154.02,153.74,154.02,10750.0,140.7149,140.9528,140.6966,140.9528,10750.0
2023-10-11 13:00:00,153.99,154.03,153.94,153.99,4669.0,140.9254,140.962,140.8796,140.9254,4669.0
2023-10-11 13:05:00,153.96,154.03,153.85,154.03,5108.0,140.8979,140.962,140.7973,140.962,5108.0
2023-10-11 13:10:00,154.05,154.08,153.94,153.97,17628.0,140.9803,141.0078,140.8796,140.9071,17628.0
2023-10-11 13:15:00,153.95,154.03,153.66,153.72,7731.0,140.8888,140.962,140.6234,140.6783,7731.0
2023-10-11 13:20:00,153.68,154.04,153.68,154.0,11730.0,140.6417,140.9711,140.6417,140.9345,11730.0
2023-10-11 13:25:00,153.94,154.05,153.9,153.97,6796.0,140.8796,140.9803,140.843,140.9071,6796.0
2023-10-11 13:30:00,154.0,154.01,153.9,153.96,4721.0,140.9345,140.9437,140.843,140.8979,4721.0
2023-10-11 13:35:00,153.96,154.16,153.92,154.13,17142.0,140.8979,141.081,140.8613,141.0535,17142.0
2023-10-11 13:40:00,154.16,154.17,154.02,154.06,12352.0,141.081,141.0901,140.9528,140.9895,12352.0
2023-10-11 13:45:00,154.1,154.13,154.05,154.06,13511.0,141.0261,141.0535,140.9803,140.9895,13511.0
2023-10-11 13:50:00,154.06,154.21,154.04,154.2,11719.0,140.9895,141.1267,140.9711,141.1176,11719.0
2023-10-11 13:55:00,154.18,154.22,154.12,154.12,5897.0,141.0993,141.1359,141.0444,141.0444,5897.0
2023-10-11 14:00:00,154.11,154.52,154.09,154.34,34010.0,141.0352,141.4104,141.0169,141.2457,34010.0
2023-10-11 14:05:00,154.38,154.43,154.33,154.36,10165.0,141.2823,141.3281,141.2365,141.264,10165.0
2023-10-11 14:10:00,154.36,154.66,154.3,154.62,12970.0,141.264,141.5385,141.2091,141.5019,12970.0
2023-10-11 14:15:00,154.66,154.89,154.66,154.88,9085.0,141.5385,141.749,141.5385,141.7399,9085.0
2023-10-11 14:20:00,154.87,155.09,154.86,155.09,22866.0,141.7307,141.9321,141.7216,141.9321,22866.0
2023-10-11 14:25:00,155.09,155.1,154.82,154.87,12893.0,141.9321,141.9412,141.685,141.7307,12893.0
2023-10-11 14:30:00,154.88,154.98,154.82,154.84,15931.0,141.7399,141.8314,141.685,141.7033,15931.0
2023-10-11 14:35:00,154.83,154.9,154.78,154.78,4092.0,141.6941,141.7582,141.6484,141.6484,4092.0
2023-10-11 14:40:00,154.75,154.85,154.68,154.73,25806.0,141.6209,141.7124,141.5569,141.6026,25806.0
2023-10-11 14:45:00,154.73,154.74,154.65,154.7,4489.0,141.6026,141.6118,141.5294,141.5752,4489.0
2023-10-11 14:50:00,154.68,154.84,154.65,154.69,14078.0,141.5569,141.7033,141.5294,141.566,14078.0
2023-10-11 14:55:00,154.67,154.7,154.59,154.7,6049.0,141.5477,141.5752,141.4745,141.5752,6049.0
2023-10-11 15:00:00,154.71,154.89,154.71,154.86,6724.0,141.5843,141.749,141.5843,141.7216,6724.0
2023-10-11 15:05:00,154.88,155.08,154.84,155.08,32058.0,141.7399,141.9229,141.7033,141.9229,32058.0
2023-10-11 15:10:00,155.05,155.1,155.03,155.08,6786.0,141.8955,141.9412,141.8772,141.9229,6786.0
2023-10-11 15:15:00,155.08,155.1,155.02,155.09,9265.0,141.9229,141.9412,141.868,141.9321,9265.0
2023-10-11 15:20:00,155.1,155.1,155.0,155.07,9888.0,141.9412,141.9412,141.8497,141.9138,9888.0
2023-10-11 15:25:00,155.06,155.18,154.97,155.14,14487.0,141.9046,142.0144,141.8222,141.9778,14487.0
2023-10-11 15:30:00,155.12,155.17,155.06,155.17,12212.0,141.9595,142.0053,141.9046,142.0053,12212.0
2023-10-11 15:35:00,155.15,155.43,155.15,155.41,19581.0,141.987,142.2432,141.987,142.2249,19581.0
2023-10-11 15:40:00,155.42,155.46,155.27,155.35,13520.0,142.2341,142.2707,142.0968,142.17,13520.0
2023-10-11 15:45:00,155.34,155.54,155.31,155.35,20908.0,142.1609,142.3439,142.1334,142.17,20908.0
2023-10-11 15:50:00,155.37,155.46,155.3,155.38,69536.0,142.1883,142.2707,142.1242,142.1975,69536.0
2023-10-11 15:55:00,155.37,155.42,155.19,155.34,86128.0,142.1883,142.2341,142.0236,142.1609,86128.0
2023-10-12 09:30:00,155.5,155.55,154.25,154.25,34236.0,142.3073,142.353,141.1633,141.1633,34236.0
2023-10-12 09:35:00,154.26,154.43,153.97,154.0,9517.0,141.1725,141.3281,140.9071,140.9345,9517.0
2023-10-12 09:40:00,153.97,154.44,153.97,154.16,17939.0,140.9071,141.3372,140.9071,141.081,17939.0
2023-10-12 09:45:00,154.23,154.56,154.19,154.49,8530.0,141.145,141.447,141.1084,141.383,8530.0
2023-10-12 09:50:00,154.5,154.66,154.49,154.58,10090.0,141.3921,141.5385,141.383,141.4653,10090.0
2023-10-12 09:55:00,154.58,154.58,153.93,153.93,138455.0,141.4653,141.4653,140.8705,140.8705,138455.0
2023-10-12 10:00:00,153.93,153.97,153.56,153.8,12572.0,140.8705,140.9071,140.5319,140.7515,12572.0
2023-10-12 10:05:00,153.73,153.85,153.57,153.58,13019.0,140.6874,140.7973,140.541,140.5502,13019.0
2023-10-12 10:10:00,153.64,153.86,153.6,153.83,12486.0,140.6051,140.8064,140.5685,140.779,12486.0
2023-10-12 10:15:00,153.86,153.89,153.62,153.74,18521.0,140.8064,140.8339,140.5868,140.6966,18521.0
2023-10-12 10:20:00,153.74,154.1,153.74,153.87,31894.0,140.6966,141.0261,140.6966,140.8156,31894.0
2023-10-12 10:25:00,153.82,154.06,153.82,153.93,16236.0,140.7698,140.9895,140.7698,140.8705,16236.0
2023-10-12 10:30:00,153.98,153.99,153.76,153.84,18134.0,140.9162,140.9254,140.7149,140.7881,18134.0
2023-10-12 10:35:00,153.84,154.0,153.79,153.93,16204.0,140.7881,140.9345,140.7424,140.8705,16204.0
2023-10-12 10:40:00,153.91,153.91,153.74,153.84,7651.0,140.8522,140.8522,140.6966,140.7881,7651.0
2023-10-12 10:45:00,153.76,154.09,153.73,154.05,20555.0,140.7149,141.0169,140.6874,140.9803,20555.0
2023-10-12 10:50:00,154.05,154.09,153.91,153.93,10044.0,140.9803,141.0169,140.8522,140.8705,10044.0
2023-10-12 10:55:00,153.93,153.97,153.85,153.95,9370.0,140.8705,140.9071,140.7973,140.8888,9370.0
2023-10-12 11:00:00,153.91,153.95,153.78,153.85,10553.0,140.8522,140.8888,140.7332,140.7973,10553.0
2023-10-12 11:05:00,153.84,153.95,153.8,153.9,25461.0,140.7881,140.8888,140.7515,140.843,25461.0
2023-10-12 11:10:00,153.93,153.98,153.87,153.97,6551.0,140.8705,140.9162,140.8156,140.9071,6551.0
2023-10-12 11:15:00,153.97,154.09,153.92,154.02,8776.0,140.9071,141.0169,140.8613,140.9528,8776.0
2023-10-12 11:20:00,154.03,154.23,153.96,154.19,11273.0,140.962,141.145,140.8979,141.1084,11273.0
2023-10-12 11:25:00,154.22,154.3,154.2,154.22,6727.0,141.1359,141.2091,141.1176,141.1359,6727.0
2023-10-12 11:30:00,154.19,154.32,154.19,154.31,7628.0,141.1084,141.2274,141.1084,141.2182,7628.0
2023-10-12 11:35:00,154.28,154.29,154.18,154.27,8544.0,141.1908,141.1999,141.0993,141.1816,8544.0
2023-10-12 11:40:00,154.29,154.29,154.16,154.21,9149.0,141.1999,141.1999,141.081,141.1267,9149.0
2023-10-12 11:45:00,154.22,154.26,154.0,154.05,5814.0,141.1359,141.1725,140.9345,140.9803,5814.0
2023-10-12 11:50:00,154.01,154.24,153.93,154.22,16368.0,140.9437,141.1542,140.8705,141.1359,16368.0
2023-10-12 11:55:00,154.24,154.4,154.19,154.36,13088.0,141.1542,141.3006,141.1084,141.264,13088.0
2023-10-12 12:00:00,154.4,154.57,154.36,154.4,12935.0,141.3006,141.4562,141.264,141.3006,12935.0
2023-10-12 12:05:00,154.4,154.71,154.39,154.71,17121.0,141.3006,141.5843,141.2915,141.5843,17121.0
2023-10-12 12:10:00,154.71,154.77,154.67,154.72,7909.0,141.5843,141.6392,141.5477,141.5935,7909.0
2023-10-12 12:15:00,154.75,154.81,154.72,154.8,9924.0,141.6209,141.6758,141.5935,141.6667,9924.0
2023-10-12 12:20:00,154.8,155.05,154.74,155.03,17842.0,141.6667,141.8955,141.6118,141.8772,17842.0
2023-10-12 12:25:00,155.03,155.07,154.9,155.02,13608.0,141.8772,141.9138,141.7582,141.868,13608.0
2023-10-12 12:30:00,155.03,155.11,155.01,155.11,12759.0,141.8772,141.9504,141.8589,141.9504,12759.0
2023-10-12 12:35:00,155.09,155.24,155.04,155.21,9389.0,141.9321,142.0693,141.8863,142.0419,9389.0
2023-10-12 12:40:00,155.19,155.2,155.09,155.18,9802.0,142.0236,142.0327,141.9321,142.0144,9802.0
2023-10-12 12:45:00,155.18,155.33,155.1,155.18,8996.0,142.0144,142.1517,141.9412,142.0144,8996.0
2023-10-12 12:50:00,155.18,155.21,155.09,155.16,10559.0,142.0144,142.0419,141.9321,141.9961,10559.0
2023-10-12 12:55:00,155.18,155.26,155.0,155.1,7016.0,142.0144,142.0876,141.8497,141.9412,7016.0
2023-10-12 13:00:00,155.1,155.1,154.86,155.02,20332.0,141.9412,141.9412,141.7216,141.868,20332.0
2023-10-12 13:05:00,155.0,155.02,154.84,154.93,27743.0,141.8497,141.868,141.7033,141.7856,27743.0
2023-10-12 13:10:00,154.95,154.95,154.73,154.77,8842.0,141.8039,141.8039,141.6026,141.6392,8842.0
2023-10-12 13:15:00,154.72,154.76,154.55,154.66,11277.0,141.5935,141.6301,141.4379,141.5385,11277.0
2023-10-12 13:20:00,154.64,154.75,154.57,154.59,9465.0,141.5202,141.6209,141.4562,141.4745,9465.0
2023-10-12 13:25:00,154.59,154.62,154.48,154.53,14952.0,141.4745,141.5019,141.3738,141.4196,14952.0
2023-10-12 13:30:00,154.53,154.64,154.48,154.59,24920.0,141.4196,141.5202,141.3738,141.4745,24920.0
2023-10-12 13:35:00,154.58,154.63,154.47,154.48,18348.0,141.4653,141.5111,141.3647,141.3738,18348.0
2023-10-12 13:40:00,154.5,154.51,154.32,154.48,17184.0,141.3921,141.4013,141.2274,141.3738,17184.0
2023-10-12 13:45:00,154.5,154.65,154.47,154.5,22677.0,141.3921,141.5294,141.3647,141.3921,22677.0
2023-10-12 13:50:00,154.56,154.59,154.47,154.57,7551.0,141.447,141.4745,141.3647,141.4562,7551.0
2023-10-12 13:55:00,154.58,154.63,154.48,154.48,8770.0,141.4653,141.5111,141.3738,141.3738,8770.0
2023-10-12 14:00:00,154.52,154.67,154.52,154.56,11605.0,141.4104,141.5477,141.4104,141.447,11605.0
2023-10-12 14:05:00,154.55,154.65,154.54,154.65,13798.0,141.4379,141.5294,141.4287,141.5294,13798.0
2023-10-12 14:10:00,154.6,154.67,154.5,154.67,12414.0,141.4836,141.5477,141.3921,141.5477,12414.0
2023-10-12 14:15:00,154.69,154.77,154.54,154.58,11881.0,141.566,141.6392,141.4287,141.4653,11881.0
2023-10-12 14:20:00,154.59,154.78,154.59,154.69,11108.0,141.4745,141.6484,141.4745,141.566,11108.0
2023-10-12 14:25:00,154.65,154.86,154.65,154.84,7189.0,141.5294,141.7216,141.5294,141.7033,7189.0
2023-10-12 14:30:00,154.81,154.85,154.7,154.81,9266.0,141.6758,141.7124,141.5752,141.6758,9266.0
2023-10-12 14:35:00,154.81,154.91,154.76,154.78,8109.0,141.6758,141.7673,141.6301,141.6484,8109.0
2023-10-12 14:40:00,154.79,154.84,154.67,154.84,9865.0,141.6575,141.7033,141.5477,141.7033,9865.0
2023-10-12 14:45:00,154.86,154.99,154.79,154.97,9336.0,141.7216,141.8406,141.6575,141.8222,9336.0
2023-10-12 14:50:00,154.94,154.94,154.78,154.88,9979.0,141.7948,141.7948,141.6484,141.7399,9979.0
2023-10-12 14:55:00,154.89,154.93,154.81,154.88,9997.0,141.749,141.7856,141.6758,141.7399,9997.0
2023-10-12 15:00:00,154.9,155.13,154.87,155.11,14410.0,141.7582,141.9687,141.7307,141.9504,14410.0
2023-10-12 15:05:00,155.13,155.18,154.92,155.16,21083.0,141.9687,142.0144,141.7765,141.9961,21083.0
2023-10-12 15:10:00,155.15,155.27,155.0,155.19,20703.0,141.987,142.0968,141.8497,142.0236,20703.0
2023-10-12 15:15:00,155.16,155.18,155.04,155.05,18781.0,141.9961,142.0144,141.8863,141.8955,18781.0
2023-10-12 15:20:00,155.08,155.08,154.83,154.84,28159.0,141.9229,141.9229,141.6941,141.7033,28159.0
2023-10-12 15:25:00,154.84,154.86,154.69,154.83,28117.0,141.7033,141.7216,141.566,141.6941,28117.0
2023-10-12 15:30:00,154.84,155.17,154.84,155.13,10422.0,141.7033,142.0053,141.7033,141.9687,10422.0
2023-10-12 15:35:00,155.13,155.36,155.13,155.3,13777.0,141.9687,142.1792,141.9687,142.1242,13777.0
2023-10-12 15:40:00,155.31,155.33,155.13,155.14,11728.0,142.1334,142.1517,141.9687,141.9778,11728.0
2023-10-12 15:45:00,155.14,155.24,155.1,155.24,22492.0,141.9778,142.0693,141.9412,142.0693,22492.0
2023-10-12 15:50:00,155.25,155.42,155.21,155.31,57194.0,142.0785,142.2341,142.0419,142.1334,57194.0
2023-10-12 15:55:00,155.3,155.44,155.17,155.39,106325.0,142.1242,142.2524,142.0053,142.2066,106325.0
2023-10-13 09:30:00,156.12,156.59,156.0,156.09,55981.0,142.8747,143.3048,142.7649,142.8472,55981.0
2023-10-13 09:35:00,156.2,156.67,156.18,156.67,8685.0,142.9479,143.378,142.9296,143.378,8685.0
2023-10-13 09:40:00,156.79,157.17,156.64,156.66,26590.0,143.4878,143.8356,143.3506,143.3689,26590.0
2023-10-13 09:45:00,156.67,157.37,156.6,157.08,23537.0,143.378,144.0186,143.314,143.7532,23537.0
2023-10-13 09:50:00,157.11,157.25,156.9,157.07,20653.0,143.7807,143.9088,143.5885,143.7441,20653.0
2023-10-13 09:55:00,157.01,157.28,157.0,157.22,31996.0,143.6892,143.9363,143.68,143.8814,31996.0
2023-10-13 10:00:00,157.13,157.26,156.83,157.25,17320.0,143.799,143.918,143.5244,143.9088,17320.0
2023-10-13 10:05:00,157.24,157.28,156.9,157.04,13531.0,143.8997,143.9363,143.5885,143.7166,13531.0
2023-10-13 10:10:00,156.99,157.05,156.45,156.46,11817.0,143.6709,143.7258,143.1767,143.1858,11817.0
2023-10-13 10:15:00,156.47,156.68,156.43,156.68,13724.0,143.195,143.3872,143.1584,143.3872,13724.0
2023-10-13 10:20:00,156.68,156.84,156.53,156.65,7471.0,143.3872,143.5336,143.2499,143.3597,7471.0
2023-10-13 10:25:00,156.65,156.68,156.54,156.59,8331.0,143.3597,143.3872,143.259,143.3048,8331.0
2023-10-13 10:30:00,156.55,156.87,156.52,156.87,16134.0,143.2682,143.561,143.2407,143.561,16134.0
2023-10-13 10:35:00,156.85,156.89,156.68,156.71,7038.0,143.5427,143.5794,143.3872,143.4146,7038.0
2023-10-13 10:40:00,156.71,156.72,156.56,156.68,12001.0,143.4146,143.4238,143.2774,143.3872,12001.0
2023-10-13 10:45:00,156.64,156.74,156.56,156.57,10646.0,143.3506,143.4421,143.2774,143.2865,10646.0
2023-10-13 10:50:00,156.62,156.65,156.36,156.49,32720.0,143.3323,143.3597,143.0943,143.2133,32720.0
2023-10-13 10:55:00,156.47,156.52,156.4,156.46,12535.0,143.195,143.2407,143.1309,143.1858,12535.0
2023-10-13 11:00:00,156.46,156.46,156.22,156.44,25930.0,143.1858,143.1858,142.9662,143.1675,25930.0
2023-10-13 11:05:00,156.45,156.52,156.18,156.49,8548.0,143.1767,143.2407,142.9296,143.2133,8548.0
2023-10-13 11:10:00,156.57,156.63,156.39,156.63,15378.0,143.2865,143.3414,143.1218,143.3414,15378.0
2023-10-13 11:15:00,156.59,156.73,156.54,156.64,8596.0,143.3048,143.4329,143.259,143.3506,8596.0
2023-10-13 11:20:00,156.63,156.85,156.61,156.67,17637.0,143.3414,143.5427,143.3231,143.378,17637.0
2023-10-13 11:25:00,156.67,156.7,156.3,156.47,17013.0,143.378,143.4055,143.0394,143.195,17013.0
2023-10-13 11:30:00,156.46,156.49,156.2,156.21,15275.0,143.1858,143.2133,142.9479,142.957,15275.0
2023-10-13 11:35:00,156.21,156.58,156.2,156.57,15431.0,142.957,143.2957,142.9479,143.2865,15431.0
2023-10-13 11:40:00,156.53,156.66,156.5,156.55,13725.0,143.2499,143.3689,143.2224,143.2682,13725.0
2023-10-13 11:45:00,156.54,156.54,156.37,156.4,46320.0,143.259,143.259,143.1035,143.1309,46320.0
2023-10-13 11:50:00,156.38,156.38,155.92,155.95,7798.0,143.1126,143.1126,142.6916,142.7191,7798.0
2023-10-13 11:55:00,155.95,155.95,155.57,155.8,45951.0,142.7191,142.7191,142.3713,142.5818,45951.0
2023-10-13 12:00:00,155.77,155.85,155.6,155.84,9503.0,142.5544,142.6276,142.3988,142.6184,9503.0
2023-10-13 12:05:00,155.85,155.93,155.79,155.88,7540.0,142.6276,142.7008,142.5727,142.655,7540.0
2023-10-13 12:10:00,155.89,156.01,155.74,155.8,67611.0,142.6642,142.774,142.5269,142.5818,67611.0
2023-10-13 12:15:00,155.8,156.16,155.8,156.13,8354.0,142.5818,142.9113,142.5818,142.8838,8354.0
2023-10-13 12:20:00,156.14,156.18,156.09,156.15,9838.0,142.893,142.9296,142.8472,142.9021,9838.0
2023-10-13 12:25:00,156.12,156.15,156.0,156.0,6861.0,142.8747,142.9021,142.7649,142.7649,6861.0
2023-10-13 12:30:00,156.05,156.19,156.05,156.16,7004.0,142.8106,142.9387,142.8106,142.9113,7004.0
2023-10-13 12:35:00,156.13,156.15,155.9,155.99,9779.0,142.8838,142.9021,142.6733,142.7557,9779.0
2023-10-13 12:40:00,155.99,156.03,155.75,155.75,8961.0,142.7557,142.7923,142.5361,142.5361,8961.0
2023-10-13 12:45:00,155.77,155.78,155.53,155.53,13947.0,142.5544,142.5635,142.3347,142.3347,13947.0
2023-10-13 12:50:00,155.5,155.5,155.03,155.04,11423.0,142.3073,142.3073,141.8772,141.8863,11423.0
2023-10-13 12:55:00,155.04,155.1,154.93,155.08,11887.0,141.8863,141.9412,141.7856,141.9229,11887.0
2023-10-13 13:00:00,155.08,155.31,155.07,155.2,7311.0,141.9229,142.1334,141.9138,142.0327,7311.0
2023-10-13 13:05:00,155.09,155.21,154.88,154.96,27652.0,141.9321,142.0419,141.7399,141.8131,27652.0
2023-10-13 13:10:00,154.97,154.98,154.69,154.76,15803.0,141.8222,141.8314,141.566,141.6301,15803.0
2023-10-13 13:15:00,154.75,154.98,154.74,154.95,12471.0,141.6209,141.8314,141.6118,141.8039,12471.0
2023-10-13 13:20:00,154.97,155.15,154.97,155.03,11224.0,141.8222,141.987,141.8222,141.8772,11224.0
2023-10-13 13:25:00,155.03,155.05,154.74,154.84,12496.0,141.8772,141.8955,141.6118,141.7033,12496.0
2023-10-13 13:30:00,154.82,155.08,154.77,155.07,31706.0,141.685,141.9229,141.6392,141.9138,31706.0
2023-10-13 13:35:00,155.06,155.14,154.82,154.85,15959.0,141.9046,141.9778,141.685,141.7124,15959.0
2023-10-13 13:40:00,154.89,155.64,154.89,155.46,14855.0,141.749,142.4354,141.749,142.2707,14855.0
2023-10-13 13:45:00,155.56,155.56,155.35,155.38,8440.0,142.3622,142.3622,142.17,142.1975,8440.0
2023-10-13 13:50:00,155.43,155.62,155.41,155.55,9128.0,142.2432,142.4171,142.2249,142.353,9128.0
2023-10-13 13:55:00,155.53,155.64,155.47,155.54,9600.0,142.3347,142.4354,142.2798,142.3439,9600.0
2023-10-13 14:00:00,155.53,155.54,155.27,155.33,9486.0,142.3347,142.3439,142.0968,142.1517,9486.0
2023-10-13 14:05:00,155.31,155.56,155.2,155.36,22760.0,142.1334,142.3622,142.0327,142.1792,22760.0
2023-10-13 14:10:00,155.34,155.45,155.29,155.42,10940.0,142.1609,142.2615,142.1151,142.2341,10940.0
2023-10-13 14:15:00,155.4,155.45,155.27,155.39,9405.0,142.2158,142.2615,142.0968,142.2066,9405.0
2023-10-13 14:20:00,155.39,155.5,155.18,155.21,8433.0,142.2066,142.3073,142.0144,142.0419,8433.0
2023-10-13 14:25:00,155.21,155.44,155.19,155.44,34723.0,142.0419,142.2524,142.0236,142.2524,34723.0
2023-10-13 14:30:00,155.44,155.75,155.4,155.75,22870.0,142.2524,142.5361,142.2158,142.5361,22870.0
2023-10-13 14:35:00,155.73,155.73,155.33,155.4,18015.0,142.5178,142.5178,142.1517,142.2158,18015.0
2023-10-13 14:40:00,155.39,155.47,155.28,155.3,8501.0,142.2066,142.2798,142.1059,142.1242,8501.0
2023-10-13 14:45:00,155.3,155.37,155.2,155.2,10215.0,142.1242,142.1883,142.0327,142.0327,10215.0
2023-10-13 14:50:00,155.16,155.47,155.16,155.43,13730.0,141.9961,142.2798,141.9961,142.2432,13730.0
2023-10-13 14:55:00,155.4,155.45,155.26,155.38,8948.0,142.2158,142.2615,142.0876,142.1975,8948.0
2023-10-13 15:00:00,155.35,155.57,155.28,155.54,12588.0,142.17,142.3713,142.1059,142.3439,12588.0
2023-10-13 15:05:00,155.54,155.54,155.19,155.39,11601.0,142.3439,142.3439,142.0236,142.2066,11601.0
2023-10-13 15:10:00,155.39,155.54,155.3,155.4,12403.0,142.2066,142.3439,142.1242,142.2158,12403.0
2023-10-13 15:15:00,155.38,155.46,155.27,155.32,12312.0,142.1975,142.2707,142.0968,142.1426,12312.0
2023-10-13 15:20:00,155.3,155.34,154.98,155.03,27955.0,142.1242,142.1609,141.8314,141.8772,27955.0
2023-10-13 15:25:00,154.99,155.0,154.58,154.79,29723.0,141.8406,141.8497,141.4653,141.6575,29723.0
2023-10-13 15:30:00,154.8,155.12,154.8,155.07,13665.0,141.6667,141.9595,141.6667,141.9138,13665.0
2023-10-13 15:35:00,155.08,155.13,154.93,154.98,22438.0,141.9229,141.9687,141.7856,141.8314,22438.0
2023-10-13 15:40:00,154.94,154.95,154.63,154.72,44018.0,141.7948,141.8039,141.5111,141.5935,44018.0
2023-10-13 15:45:00,154.74,154.82,154.64,154.82,45351.0,141.6118,141.685,141.5202,141.685,45351.0
2023-10-13 15:50:00,154.79,154.97,154.71,154.95,53600.0,141.6575,141.8222,141.5843,141.8039,53600.0
2023-10-13 15:55:00,154.95,155.1,154.83,155.09,110702.0,141.8039,141.9412,141.6941,141.9321,110702.0
2023-10-16 09:30:00,156.74,156.77,156.12,156.52,51808.0,143.4421,143.4695,142.8747,143.2407,51808.0
2023-10-16 09:35:00,156.54,156.93,156.46,156.72,16705.0,143.259,143.616,143.1858,143.4238,16705.0
2023-10-16 09:40:00,156.68,157.09,156.34,157.03,18005.0,143.3872,143.7624,143.076,143.7075,18005.0
2023-10-16 09:45:00,157.03,157.09,156.72,156.89,14470.0,143.7075,143.7624,143.4238,143.5794,14470.0
2023-10-16 09:50:00,156.93,157.37,156.91,157.25,9063.0,143.616,144.0186,143.5977,143.9088,9063.0
2023-10-16 09:55:00,157.31,157.34,157.05,157.24,14062.0,143.9637,143.9912,143.7258,143.8997,14062.0
2023-10-16 10:00:00,157.3,157.35,157.07,157.31,12089.0,143.9546,144.0003,143.7441,143.9637,12089.0
2023-10-16 10:05:00,157.37,157.41,157.19,157.34,17667.0,144.0186,144.0552,143.8539,143.9912,17667.0
2023-10-16 10:10:00,157.4,157.71,157.38,157.63,19686.0,144.0461,144.3298,144.0278,144.2566,19686.0
2023-10-16 10:15:00,157.69,157.74,157.42,157.56,24673.0,144.3115,144.3572,144.0644,144.1925,24673.0
2023-10-16 10:20:00,157.56,157.78,157.54,157.7,22228.0,144.1925,144.3938,144.1742,144.3206,22228.0
2023-10-16 10:25:00,157.68,157.88,157.6,157.69,12224.0,144.3023,144.4854,144.2291,144.3115,12224.0
2023-10-16 10:30:00,157.82,158.1,157.72,157.82,50163.0,144.4305,144.6867,144.3389,144.4305,50163.0
2023-10-16 10:35:00,157.86,158.04,157.79,157.93,25763.0,144.4671,144.6318,144.403,144.5311,25763.0
2023-10-16 10:40:00,157.92,157.95,157.75,157.88,30660.0,144.522,144.5494,144.3664,144.4854,30660.0
2023-10-16 10:45:00,157.93,158.29,157.89,158.29,19935.0,144.5311,144.8606,144.4945,144.8606,19935.0
2023-10-16 10:50:00,158.27,158.41,157.95,157.96,61489.0,144.8423,144.9704,144.5494,144.5586,61489.0
2023-10-16 10:55:00,158.04,158.22,157.9,158.19,9667.0,144.6318,144.7965,144.5037,144.7691,9667.0
2023-10-16 11:00:00,158.19,158.41,158.18,158.41,16479.0,144.7691,144.9704,144.7599,144.9704,16479.0
2023-10-16 11:05:00,158.39,158.49,158.21,158.31,16216.0,144.9521,145.0436,144.7874,144.8789,16216.0
2023-10-16 11:10:00,158.34,158.34,158.04,158.17,16076.0,144.9063,144.9063,144.6318,144.7508,16076.0
2023-10-16 11:15:00,158.2,158.27,158.1,158.19,38200.0,144.7782,144.8423,144.6867,144.7691,38200.0
2023-10-16 11:20:00,158.17,158.26,158.12,158.19,39624.0,144.7508,144.8331,144.705,144.7691,39624.0
2023-10-16 11:25:00,158.19,158.22,157.96,158.03,14989.0,144.7691,144.7965,144.5586,144.6226,14989.0
2023-10-16 11:30:00,158.0,158.01,157.87,157.91,19269.0,144.5952,144.6043,144.4762,144.5128,19269.0
2023-10-16 11:35:00,157.89,157.92,157.49,157.75,45575.0,144.4945,144.522,144.1284,144.3664,45575.0
2023-10-16 11:40:00,157.73,157.87,157.53,157.83,49946.0,144.3481,144.4762,144.1651,144.4396,49946.0
2023-10-16 11:45:00,157.82,157.85,157.65,157.79,34570.0,144.4305,144.4579,144.2749,144.403,34570.0
2023-10-16 11:50:00,157.8,157.95,157.76,157.91,21280.0,144.4121,144.5494,144.3755,144.5128,21280.0
2023-10-16 11:55:00,157.92,158.1,157.89,158.02,34722.0,144.522,144.6867,144.4945,144.6135,34722.0
2023-10-16 12:00:00,158.03,158.05,157.89,157.91,14117.0,144.6226,144.6409,144.4945,144.5128,14117.0
2023-10-16 12:05:00,157.91,158.08,157.91,158.06,18515.0,144.5128,144.6684,144.5128,144.6501,18515.0
2023-10-16 12:10:00,158.06,158.1,157.92,157.95,14367.0,144.6501,144.6867,144.522,144.5494,14367.0
2023-10-16 12:15:00,157.97,158.09,157.94,158.0,14879.0,144.5677,144.6775,144.5403,144.5952,14879.0
2023-10-16 12:20:00,157.97,158.04,157.87,157.96,21078.0,144.5677,144.6318,144.4762,144.5586,21078.0
2023-10-16 12:25:00,157.95,157.95,157.73,157.85,11991.0,144.5494,144.5494,144.3481,144.4579,11991.0
2023-10-16 12:30:00,157.82,157.9,157.8,157.81,12078.0,144.4305,144.5037,144.4121,144.4213,12078.0
2023-10-16 12:35:00,157.83,158.03,157.82,157.96,17317.0,144.4396,144.6226,144.4305,144.5586,17317.0
2023-10-16 12:40:00,157.96,157.99,157.92,157.96,12003.0,144.5586,144.586,144.522,144.5586,12003.0
2023-10-16 12:45:00,157.98,158.05,157.91,157.91,16550.0,144.5769,144.6409,144.5128,144.5128,16550.0
2023-10-16 12:50:00,157.94,158.1,157.93,158.1,28900.0,144.5403,144.6867,144.5311,144.6867,28900.0
2023-10-16 12:55:00,158.08,158.15,157.93,157.96,34588.0,144.6684,144.7325,144.5311,144.5586,34588.0
2023-10-16 13:00:00,157.98,158.23,157.98,158.23,15848.0,144.5769,144.8057,144.5769,144.8057,15848.0
2023-10-16 13:05:00,158.25,158.29,158.12,158.18,11428.0,144.824,144.8606,144.705,144.7599,11428.0
2023-10-16 13:10:00,158.18,158.23,158.13,158.19,12090.0,144.7599,144.8057,144.7142,144.7691,12090.0
2023-10-16 13:15:00,158.2,158.28,158.1,158.17,18964.0,144.7782,144.8514,144.6867,144.7508,18964.0
2023-10-16 13:20:00,158.15,158.15,157.68,157.7,54759.0,144.7325,144.7325,144.3023,144.3206,54759.0
2023-10-16 13:25:00,157.69,157.97,157.5,157.97,16115.0,144.3115,144.5677,144.1376,144.5677,16115.0
2023-10-16 13:30:00,157.88,157.97,157.84,157.84,12409.0,144.4854,144.5677,144.4488,144.4488,12409.0
2023-10-16 13:35:00,157.84,158.04,157.83,158.04,15578.0,144.4488,144.6318,144.4396,144.6318,15578.0
2023-10-16 13:40:00,158.06,158.35,158.06,158.35,15344.0,144.6501,144.9155,144.6501,144.9155,15344.0
2023-10-16 13:45:00,158.34,158.37,158.27,158.35,20911.0,144.9063,144.9338,144.8423,144.9155,20911.0
2023-10-16 13:50:00,158.34,158.35,158.18,158.25,13378.0,144.9063,144.9155,144.7599,144.824,13378.0
2023-10-16 13:55:00,158.25,158.31,158.16,158.21,7148.0,144.824,144.8789,144.7416,144.7874,7148.0
2023-10-16 14:00:00,158.22,158.26,158.12,158.21,11685.0,144.7965,144.8331,144.705,144.7874,11685.0
2023-10-16 14:05:00,158.21,158.29,158.16,158.27,9315.0,144.7874,144.8606,144.7416,144.8423,9315.0
2023-10-16 14:10:00,158.27,158.33,158.23,158.25,13565.0,144.8423,144.8972,144.8057,144.824,13565.0
2023-10-16 14:15:00,158.23,158.27,158.17,158.22,20271.0,144.8057,144.8423,144.7508,144.7965,20271.0
2023-10-16 14:20:00,158.22,158.24,158.02,158.02,10442.0,144.7965,144.8148,144.6135,144.6135,10442.0
2023-10-16 14:25:00,158.03,158.11,157.86,157.86,17547.0,144.6226,144.6958,144.4671,144.4671,17547.0
2023-10-16 14:30:00,157.81,157.87,157.78,157.87,12913.0,144.4213,144.4762,144.3938,144.4762,12913.0
2023-10-16 14:35:00,157.85,157.85,157.57,157.59,10769.0,144.4579,144.4579,144.2017,144.22,10769.0
2023-10-16 14:40:00,157.6,157.62,157.46,157.54,10392.0,144.2291,144.2474,144.101,144.1742,10392.0
2023-10-16 14:45:00,157.51,157.55,157.41,157.44,10201.0,144.1468,144.1834,144.0552,144.0827,10201.0
2023-10-16 14:50:00,157.44,157.59,157.43,157.58,7710.0,144.0827,144.22,144.0735,144.2108,7710.0
2023-10-16 14:55:00,157.58,157.67,157.53,157.67,13648.0,144.2108,144.2932,144.1651,144.2932,13648.0
2023-10-16 15:00:00,157.67,157.67,157.42,157.55,10250.0,144.2932,144.2932,144.0644,144.1834,10250.0
2023-10-16 15:05:00,157.58,157.58,157.44,157.47,13013.0,144.2108,144.2108,144.0827,144.1101,13013.0
2023-10-16 15:10:00,157.43,157.43,157.25,157.26,30114.0,144.0735,144.0735,143.9088,143.918,30114.0
2023-10-16 15:15:00,157.26,157.32,157.25,157.27,21713.0,143.918,143.9729,143.9088,143.9271,21713.0
2023-10-16 15:20:00,157.27,157.44,157.27,157.33,27219.0,143.9271,144.0827,143.9271,143.982,27219.0
2023-10-16 15:25:00,157.3,157.4,157.3,157.36,19316.0,143.9546,144.0461,143.9546,144.0095,19316.0
2023-10-16 15:30:00,157.37,157.41,157.16,157.17,29525.0,144.0186,144.0552,143.8264,143.8356,29525.0
2023-10-16 15:35:00,157.16,157.25,157.08,157.24,31821.0,143.8264,143.9088,143.7532,143.8997,31821.0
2023-10-16 15:40:00,157.25,157.33,157.01,157.15,28557.0,143.9088,143.982,143.6892,143.8173,28557.0
2023-10-16 15:45:00,157.15,157.15,156.83,156.83,44035.0,143.8173,143.8173,143.5244,143.5244,44035.0
2023-10-16 15:50:00,156.8,156.93,156.72,156.91,66048.0,143.497,143.616,143.4238,143.5977,66048.0
2023-10-16 15:55:00,156.93,156.98,156.58,156.65,147211.0,143.616,143.6617,143.2957,143.3597,147211.0
2023-10-17 09:30:00,155.19,156.08,155.02,156.03,68266.0,142.0236,142.8381,141.868,142.7923,68266.0
2023-10-17 09:35:00,156.03,156.27,155.8,156.21,15047.0,142.7923,143.012,142.5818,142.957,15047.0
2023-10-17 09:40:00,156.23,156.63,156.21,156.26,8022.0,142.9753,143.3414,142.957,143.0028,8022.0
2023-10-17 09:45:00,156.28,156.92,156.25,156.66,11759.0,143.0211,143.6068,142.9937,143.3689,11759.0
2023-10-17 09:50:00,156.62,156.87,156.62,156.65,6792.0,143.3323,143.561,143.3323,143.3597,6792.0
2023-10-17 09:55:00,156.8,156.81,156.35,156.35,7901.0,143.497,143.5061,143.0852,143.0852,7901.0
2023-10-17 10:00:00,156.38,156.68,156.36,156.52,11955.0,143.1126,143.3872,143.0943,143.2407,11955.0
2023-10-17 10:05:00,156.58,156.76,156.58,156.74,3219.0,143.2957,143.4604,143.2957,143.4421,3219.0
2023-10-17 10:10:00,156.76,157.14,156.72,157.11,16349.0,143.4604,143.8081,143.4238,143.7807,16349.0
2023-10-17 10:15:00,157.14,157.25,157.05,157.1,11647.0,143.8081,143.9088,143.7258,143.7715,11647.0
2023-10-17 10:20:00,157.03,157.09,156.95,156.99,7745.0,143.7075,143.7624,143.6343,143.6709,7745.0
2023-10-17 10:25:00,157.03,157.03,156.6,156.62,9317.0,143.7075,143.7075,143.314,143.3323,9317.0
2023-10-17 10:30:00,156.64,156.67,156.41,156.5,5448.0,143.3506,143.378,143.1401,143.2224,5448.0
2023-10-17 10:35:00,156.56,156.77,156.52,156.7,12143.0,143.2774,143.4695,143.2407,143.4055,12143.0
2023-10-17 10:40:00,156.7,156.71,156.55,156.68,6592.0,143.4055,143.4146,143.2682,143.3872,6592.0
2023-10-17 10:45:00,156.67,156.85,156.6,156.64,8024.0,143.378,143.5427,143.314,143.3506,8024.0
2023-10-17 10:50:00,156.65,156.7,156.54,156.66,12750.0,143.3597,143.4055,143.259,143.3689,12750.0
2023-10-17 10:55:00,156.7,156.86,156.69,156.86,10298.0,143.4055,143.5519,143.3963,143.5519,10298.0
2023-10-17 11:00:00,156.88,156.96,156.8,156.9,11066.0,143.5702,143.6434,143.497,143.5885,11066.0
2023-10-17 11:05:00,156.94,157.04,156.79,156.83,19978.0,143.6251,143.7166,143.4878,143.5244,19978.0
2023-10-17 11:10:00,156.88,156.93,156.83,156.91,9433.0,143.5702,143.616,143.5244,143.5977,9433.0
2023-10-17 11:15:00,156.91,157.17,156.91,157.09,14975.0,143.5977,143.8356,143.5977,143.7624,14975.0
2023-10-17 11:20:00,157.11,157.12,156.95,157.11,45023.0,143.7807,143.7898,143.6343,143.7807,45023.0
2023-10-17 11:25:00,157.12,157.27,157.07,157.23,8343.0,143.7898,143.9271,143.7441,143.8905,8343.0
2023-10-17 11:30:00,157.23,157.29,157.01,157.11,17495.0,143.8905,143.9454,143.6892,143.7807,17495.0
2023-10-17 11:35:00,157.13,157.45,157.13,157.35,32130.0,143.799,144.0918,143.799,144.0003,32130.0
2023-10-17 11:40:00,157.39,157.54,157.37,157.46,13511.0,144.0369,144.1742,144.0186,144.101,13511.0
2023-10-17 11:45:00,157.44,157.58,157.42,157.58,8188.0,144.0827,144.2108,144.0644,144.2108,8188.0
2023-10-17 11:50:00,157.59,157.66,157.58,157.61,5021.0,144.22,144.284,144.2108,144.2383,5021.0
2023-10-17 11:55:00,157.57,157.63,157.24,157.26,5822.0,144.2017,144.2566,143.8997,143.918,5822.0
2023-10-17 12:00:00,157.28,157.44,157.24,157.39,17558.0,143.9363,144.0827,143.8997,144.0369,17558.0
2023-10-17 12:05:00,157.39,157.39,157.2,157.28,17548.0,144.0369,144.0369,143.8631,143.9363,17548.0
2023-10-17 12:10:00,157.31,157.44,157.28,157.36,10465.0,143.9637,144.0827,143.9363,144.0095,10465.0
2023-10-17 12:15:00,157.39,157.42,157.28,157.34,8916.0,144.0369,144.0644,143.9363,143.9912,8916.0
2023-10-17 12:20:00,157.34,157.51,157.27,157.5,15634.0,143.9912,144.1468,143.9271,144.1376,15634.0
2023-10-17 12:25:00,157.5,157.66,157.47,157.61,13432.0,144.1376,144.284,144.1101,144.2383,13432.0
2023-10-17 12:30:00,157.61,157.64,157.3,157.3,10331.0,144.2383,144.2657,143.9546,143.9546,10331.0
2023-10-17 12:35:00,157.3,157.3,157.2,157.25,13319.0,143.9546,143.9546,143.8631,143.9088,13319.0
2023-10-17 12:40:00,157.22,157.28,157.17,157.19,29359.0,143.8814,143.9363,143.8356,143.8539,29359.0
2023-10-17 12:45:00,157.18,157.19,156.89,156.93,16838.0,143.8447,143.8539,143.5794,143.616,16838.0
2023-10-17 12:50:00,156.9,156.93,156.53,156.59,17719.0,143.5885,143.616,143.2499,143.3048,17719.0
2023-10-17 12:55:00,156.55,156.68,156.27,156.68,47490.0,143.2682,143.3872,143.012,143.3872,47490.0
2023-10-17 13:00:00,156.68,156.78,156.63,156.63,38704.0,143.3872,143.4787,143.3414,143.3414,38704.0
2023-10-17 13:05:00,156.64,156.78,156.53,156.78,41780.0,143.3506,143.4787,143.2499,143.4787,41780.0
2023-10-17 13:10:00,156.79,156.92,156.72,156.81,13793.0,143.4878,143.6068,143.4238,143.5061,13793.0
2023-10-17 13:15:00,156.81,156.81,156.67,156.73,10142.0,143.5061,143.5061,143.378,143.4329,10142.0
2023-10-17 13:20:00,156.73,156.74,156.44,156.45,15988.0,143.4329,143.4421,143.1675,143.1767,15988.0
2023-10-17 13:25:00,156.44,156.65,156.43,156.64,15644.0,143.1675,143.3597,143.1584,143.3506,15644.0
2023-10-17 13:30:00,156.62,156.64,156.32,156.52,14020.0,143.3323,143.3506,143.0577,143.2407,14020.0
2023-10-17 13:35:00,156.53,156.58,156.2,156.28,9283.0,143.2499,143.2957,142.9479,143.0211,9283.0
2023-10-17 13:40:00,156.25,156.42,156.24,156.3,13325.0,142.9937,143.1492,142.9845,143.0394,13325.0
2023-10-17 13:45:00,156.33,156.34,156.12,156.24,15148.0,143.0669,143.076,142.8747,142.9845,15148.0
2023-10-17 13:50:00,156.25,156.26,155.95,156.06,13820.0,142.9937,143.0028,142.7191,142.8198,13820.0
2023-10-17 13:55:00,156.02,156.07,155.96,156.03,13839.0,142.7832,142.8289,142.7283,142.7923,13839.0
2023-10-17 14:00:00,156.02,156.12,155.95,156.07,26799.0,142.7832,142.8747,142.7191,142.8289,26799.0
2023-10-17 14:05:00,156.05,156.05,155.94,156.04,18524.0,142.8106,142.8106,142.71,142.8015,18524.0
2023-10-17 14:10:00,156.03,156.09,155.97,156.03,24865.0,142.7923,142.8472,142.7374,142.7923,24865.0
2023-10-17 14:15:00,156.03,156.23,156.03,156.12,10752.0,142.7923,142.9753,142.7923,142.8747,10752.0
2023-10-17 14:20:00,156.14,156.37,156.14,156.34,16951.0,142.893,143.1035,142.893,143.076,16951.0
2023-10-17 14:25:00,156.35,156.5,156.33,156.41,15170.0,143.0852,143.2224,143.0669,143.1401,15170.0
2023-10-17 14:30:00,156.38,156.49,156.37,156.47,16297.0,143.1126,143.2133,143.1035,143.195,16297.0
2023-10-17 14:35:00,156.49,156.74,156.46,156.74,17397.0,143.2133,143.4421,143.1858,143.4421,17397.0
2023-10-17 14:40:00,156.75,156.84,156.64,156.65,23909.0,143.4512,143.5336,143.3506,143.3597,23909.0
2023-10-17 14:45:00,156.7,156.85,156.68,156.78,17955.0,143.4055,143.5427,143.3872,143.4787,17955.0
2023-10-17 14:50:00,156.74,156.74,156.43,156.43,32828.0,143.4421,143.4421,143.1584,143.1584,32828.0
2023-10-17 14:55:00,156.41,156.64,156.39,156.49,21645.0,143.1401,143.3506,143.1218,143.2133,21645.0
2023-10-17 15:00:00,156.47,156.52,156.39,156.52,17285.0,143.195,143.2407,143.1218,143.2407,17285.0
2023-10-17 15:05:00,156.56,156.85,156.5,156.82,23940.0,143.2774,143.5427,143.2224,143.5153,23940.0
2023-10-17 15:10:00,156.79,156.86,156.76,156.79,20254.0,143.4878,143.5519,143.4604,143.4878,20254.0
2023-10-17 15:15:00,156.81,156.87,156.73,156.82,26679.0,143.5061,143.561,143.4329,143.5153,26679.0
2023-10-17 15:20:00,156.84,156.97,156.77,156.78,24244.0,143.5336,143.6526,143.4695,143.4787,24244.0
2023-10-17 15:25:00,156.75,156.91,156.75,156.87,29140.0,143.4512,143.5977,143.4512,143.561,29140.0
2023-10-17 15:30:00,156.88,156.91,156.71,156.75,24316.0,143.5702,143.5977,143.4146,143.4512,24316.0
2023-10-17 15:35:00,156.76,156.79,156.64,156.66,31234.0,143.4604,143.4878,143.3506,143.3689,31234.0
2023-10-17 15:40:00,156.67,156.81,156.65,156.7,30043.0,143.378,143.5061,143.3597,143.4055,30043.0
2023-10-17 15:45:00,156.7,156.82,156.65,156.8,38727.0,143.4055,143.5153,143.3597,143.497,38727.0
2023-10-17 15:50:00,156.79,156.98,156.7,156.98,78755.0,143.4878,143.6617,143.4055,143.6617,78755.0
2023-10-17 15:55:00,156.97,157.21,156.95,157.19,182651.0,143.6526,143.8722,143.6343,143.8539,182651.0
2023-10-18 09:30:00,155.5,155.74,154.39,154.98,68621.0,142.3073,142.5269,141.2915,141.8314,68621.0
2023-10-18 09:35:00,154.98,155.12,154.55,155.0,16703.0,141.8314,141.9595,141.4379,141.8497,16703.0
2023-10-18 09:40:00,154.95,155.19,154.55,155.19,20539.0,141.8039,142.0236,141.4379,142.0236,20539.0
2023-10-18 09:45:00,155.09,155.17,154.85,155.17,13149.0,141.9321,142.0053,141.7124,142.0053,13149.0
2023-10-18 09:50:00,155.08,155.13,154.55,154.61,11592.0,141.9229,141.9687,141.4379,141.4928,11592.0
2023-10-18 09:55:00,154.68,154.88,154.6,154.72,18220.0,141.5569,141.7399,141.4836,141.5935,18220.0
2023-10-18 10:00:00,154.73,154.73,154.52,154.69,14266.0,141.6026,141.6026,141.4104,141.566,14266.0
2023-10-18 10:05:00,154.72,155.05,154.7,154.95,12961.0,141.5935,141.8955,141.5752,141.8039,12961.0
2023-10-18 10:10:00,154.94,155.13,154.94,155.05,7847.0,141.7948,141.9687,141.7948,141.8955,7847.0
2023-10-18 10:15:00,155.11,155.6,155.0,155.59,12730.0,141.9504,142.3988,141.8497,142.3896,12730.0
2023-10-18 10:20:00,155.6,155.61,155.41,155.52,7772.0,142.3988,142.4079,142.2249,142.3256,7772.0
2023-10-18 10:25:00,155.47,155.48,154.84,154.87,14193.0,142.2798,142.289,141.7033,141.7307,14193.0
2023-10-18 10:30:00,154.86,154.86,154.61,154.7,16463.0,141.7216,141.7216,141.4928,141.5752,16463.0
2023-10-18 10:35:00,154.7,154.85,154.68,154.71,25335.0,141.5752,141.7124,141.5569,141.5843,25335.0
2023-10-18 10:40:00,154.72,154.79,154.63,154.77,34071.0,141.5935,141.6575,141.5111,141.6392,34071.0
2023-10-18 10:45:00,154.78,155.01,154.78,154.85,14517.0,141.6484,141.8589,141.6484,141.7124,14517.0
2023-10-18 10:50:00,154.86,154.86,154.55,154.58,14205.0,141.7216,141.7216,141.4379,141.4653,14205.0
2023-10-18 10:55:00,154.61,154.85,154.5,154.66,24833.0,141.4928,141.7124,141.3921,141.5385,24833.0
2023-10-18 11:00:00,154.68,155.07,154.66,155.0,29063.0,141.5569,141.9138,141.5385,141.8497,29063.0
2023-10-18 11:05:00,154.97,155.03,154.87,154.9,7794.0,141.8222,141.8772,141.7307,141.7582,7794.0
2023-10-18 11:10:00,154.87,155.01,154.87,154.93,36095.0,141.7307,141.8589,141.7307,141.7856,36095.0
2023-10-18 11:15:00,154.93,155.04,154.91,154.91,13200.0,141.7856,141.8863,141.7673,141.7673,13200.0
2023-10-18 11:20:00,154.92,155.06,154.87,154.99,7695.0,141.7765,141.9046,141.7307,141.8406,7695.0
2023-10-18 11:25:00,155.03,155.31,155.03,155.09,11682.0,141.8772,142.1334,141.8772,141.9321,11682.0
2023-10-18 11:30:00,155.08,155.23,155.04,155.09,5945.0,141.9229,142.0602,141.8863,141.9321,5945.0
2023-10-18 11:35:00,155.07,155.17,155.04,155.15,8268.0,141.9138,142.0053,141.8863,141.987,8268.0
2023-10-18 11:40:00,155.09,155.23,154.98,154.98,7698.0,141.9321,142.0602,141.8314,141.8314,7698.0
2023-10-18 11:45:00,155.02,155.13,154.9,154.95,8413.0,141.868,141.9687,141.7582,141.8039,8413.0
2023-10-18 11:50:00,154.95,155.17,154.93,155.08,9013.0,141.8039,142.0053,141.7856,141.9229,9013.0
2023-10-18 11:55:00,155.08,155.21,154.98,154.98,18173.0,141.9229,142.0419,141.8314,141.8314,18173.0
2023-10-18 12:00:00,154.98,155.39,154.9,155.39,13958.0,141.8314,142.2066,141.7582,142.2066,13958.0
2023-10-18 12:05:00,155.39,155.39,155.15,155.29,9279.0,142.2066,142.2066,141.987,142.1151,9279.0
2023-10-18 12:10:00,155.27,155.28,154.95,154.97,6825.0,142.0968,142.1059,141.8039,141.8222,6825.0
2023-10-18 12:15:00,154.97,155.06,154.89,154.9,12204.0,141.8222,141.9046,141.749,141.7582,12204.0
2023-10-18 12:20:00,154.87,154.98,154.8,154.86,15648.0,141.7307,141.8314,141.6667,141.7216,15648.0
2023-10-18 12:25:00,154.87,155.08,154.83,154.99,13035.0,141.7307,141.9229,141.6941,141.8406,13035.0
2023-10-18 12:30:00,154.98,155.04,154.82,154.82,5903.0,141.8314,141.8863,141.685,141.685,5903.0
2023-10-18 12:35:00,154.82,154.96,154.82,154.92,10673.0,141.685,141.8131,141.685,141.7765,10673.0
2023-10-18 12:40:00,154.92,155.03,154.91,154.95,14096.0,141.7765,141.8772,141.7673,141.8039,14096.0
2023-10-18 12:45:00,154.95,154.96,154.89,154.94,8902.0,141.8039,141.8131,141.749,141.7948,8902.0
2023-10-18 12:50:00,154.92,154.92,154.75,154.79,5739.0,141.7765,141.7765,141.6209,141.6575,5739.0
2023-10-18 12:55:00,154.79,154.79,154.6,154.71,7504.0,141.6575,141.6575,141.4836,141.5843,7504.0
2023-10-18 13:00:00,154.69,155.31,154.64,155.28,14625.0,141.566,142.1334,141.5202,142.1059,14625.0
2023-10-18 13:05:00,155.32,155.39,155.11,155.34,8704.0,142.1426,142.2066,141.9504,142.1609,8704.0
2023-10-18 13:10:00,155.31,155.52,155.25,155.46,15351.0,142.1334,142.3256,142.0785,142.2707,15351.0
2023-10-18 13:15:00,155.51,155.64,155.5,155.51,9387.0,142.3164,142.4354,142.3073,142.3164,9387.0
2023-10-18 13:20:00,155.55,155.63,155.42,155.43,11288.0,142.353,142.4263,142.2341,142.2432,11288.0
2023-10-18 13:25:00,155.44,155.48,155.36,155.4,10464.0,142.2524,142.289,142.1792,142.2158,10464.0
2023-10-18 13:30:00,155.4,155.4,155.02,155.07,7051.0,142.2158,142.2158,141.868,141.9138,7051.0
2023-10-18 13:35:00,155.01,155.04,154.9,154.97,10132.0,141.8589,141.8863,141.7582,141.8222,10132.0
2023-10-18 13:40:00,154.96,155.17,154.95,155.15,8409.0,141.8131,142.0053,141.8039,141.987,8409.0
2023-10-18 13:45:00,155.11,155.18,155.04,155.18,15487.0,141.9504,142.0144,141.8863,142.0144,15487.0
2023-10-18 13:50:00,155.15,155.33,155.14,155.17,9935.0,141.987,142.1517,141.9778,142.0053,9935.0
2023-10-18 13:55:00,155.13,155.52,155.13,155.51,11743.0,141.9687,142.3256,141.9687,142.3164,11743.0
2023-10-18 14:00:00,155.47,155.52,155.36,155.41,10863.0,142.2798,142.3256,142.1792,142.2249,10863.0
2023-10-18 14:05:00,155.42,155.79,155.41,155.59,18208.0,142.2341,142.5727,142.2249,142.3896,18208.0
2023-10-18 14:10:00,155.59,155.6,155.51,155.53,7123.0,142.3896,142.3988,142.3164,142.3347,7123.0
2023-10-18 14:15:00,155.56,155.56,155.38,155.43,12534.0,142.3622,142.3622,142.1975,142.2432,12534.0
2023-10-18 14:20:00,155.41,155.51,155.41,155.44,6926.0,142.2249,142.3164,142.2249,142.2524,6926.0
2023-10-18 14:25:00,155.43,155.44,155.17,155.29,18829.0,142.2432,142.2524,142.0053,142.1151,18829.0
2023-10-18 14:30:00,155.28,155.41,155.09,155.12,8750.0,142.1059,142.2249,141.9321,141.9595,8750.0
2023-10-18 14:35:00,155.09,155.17,154.96,154.97,24181.0,141.9321,142.0053,141.8131,141.8222,24181.0
2023-10-18 14:40:00,154.99,155.06,154.9,154.98,18896.0,141.8406,141.9046,141.7582,141.8314,18896.0
2023-10-18 14:45:00,154.97,155.07,154.89,154.91,33768.0,141.8222,141.9138,141.749,141.7673,33768.0
2023-10-18 14:50:00,154.93,155.02,154.84,154.88,13524.0,141.7856,141.868,141.7033,141.7399,13524.0
2023-10-18 14:55:00,154.88,155.09,154.84,155.08,18862.0,141.7399,141.9321,141.7033,141.9229,18862.0
2023-10-18 15:00:00,155.06,155.09,154.65,154.71,23356.0,141.9046,141.9321,141.5294,141.5843,23356.0
2023-10-18 15:05:00,154.68,154.73,154.48,154.48,25803.0,141.5569,141.6026,141.3738,141.3738,25803.0
2023-10-18 15:10:00,154.47,154.68,154.45,154.59,21175.0,141.3647,141.5569,141.3464,141.4745,21175.0
2023-10-18 15:15:00,154.56,154.63,154.5,154.53,19780.0,141.447,141.5111,141.3921,141.4196,19780.0
2023-10-18 15:20:00,154.52,154.65,154.46,154.63,31108.0,141.4104,141.5294,141.3555,141.5111,31108.0
2023-10-18 15:25:00,154.6,154.62,154.25,154.39,27214.0,141.4836,141.5019,141.1633,141.2915,27214.0
2023-10-18 15:30:00,154.4,154.52,154.36,154.46,27724.0,141.3006,141.4104,141.264,141.3555,27724.0
2023-10-18 15:35:00,154.46,154.51,154.15,154.15,26341.0,141.3555,141.4013,141.0718,141.0718,26341.0
2023-10-18 15:40:00,154.15,154.15,153.87,153.87,71689.0,141.0718,141.0718,140.8156,140.8156,71689.0
2023-10-18 15:45:00,153.89,153.89,153.64,153.75,65114.0,140.8339,140.8339,140.6051,140.7058,65114.0
2023-10-18 15:50:00,153.76,153.95,153.76,153.87,94375.0,140.7149,140.8888,140.7149,140.8156,94375.0
2023-10-18 15:55:00,153.89,153.95,153.75,153.84,181239.0,140.8339,140.8888,140.7058,140.7881,181239.0
2023-10-19 09:30:00,154.47,154.68,154.26,154.46,43682.0,141.3647,141.5569,141.1725,141.3555,43682.0
2023-10-19 09:35:00,154.46,154.97,154.45,154.86,7888.0,141.3555,141.8222,141.3464,141.7216,7888.0
2023-10-19 09:40:00,154.92,155.1,154.74,154.8,13325.0,141.7765,141.9412,141.6118,141.6667,13325.0
2023-10-19 09:45:00,154.73,155.14,154.58,155.14,9467.0,141.6026,141.9778,141.4653,141.9778,9467.0
2023-10-19 09:50:00,155.01,155.03,154.83,154.84,11737.0,141.8589,141.8772,141.6941,141.7033,11737.0
2023-10-19 09:55:00,154.85,155.01,154.6,154.6,20327.0,141.7124,141.8589,141.4836,141.4836,20327.0
2023-10-19 10:00:00,154.69,154.79,154.31,154.44,17108.0,141.566,141.6575,141.2182,141.3372,17108.0
2023-10-19 10:05:00,154.38,154.55,154.17,154.18,10375.0,141.2823,141.4379,141.0901,141.0993,10375.0
2023-10-19 10:10:00,154.19,154.7,154.05,154.69,13676.0,141.1084,141.5752,140.9803,141.566,13676.0
2023-10-19 10:15:00,154.7,154.71,154.11,154.14,9676.0,141.5752,141.5843,141.0352,141.0627,9676.0
2023-10-19 10:20:00,154.16,154.16,153.88,153.88,13997.0,141.081,141.081,140.8247,140.8247,13997.0
2023-10-19 10:25:00,153.87,153.88,153.4,153.45,36980.0,140.8156,140.8247,140.3854,140.4312,36980.0
2023-10-19 10:30:00,153.4,153.4,153.27,153.3,16549.0,140.3854,140.3854,140.2665,140.2939,16549.0
2023-10-19 10:35:00,153.29,153.47,153.06,153.16,14854.0,140.2848,140.4495,140.0743,140.1658,14854.0
2023-10-19 10:40:00,153.09,153.18,153.03,153.08,10691.0,140.1017,140.1841,140.0468,140.0926,10691.0
2023-10-19 10:45:00,153.11,153.3,153.07,153.18,17863.0,140.1201,140.2939,140.0834,140.1841,17863.0
2023-10-19 10:50:00,153.23,153.39,152.93,152.94,22813.0,140.2299,140.3763,139.9553,139.9645,22813.0
2023-10-19 10:55:00,152.92,152.97,152.68,152.97,16626.0,139.9462,139.9919,139.7265,139.9919,16626.0
2023-10-19 11:00:00,152.97,153.19,152.97,153.07,14842.0,139.9919,140.1933,139.9919,140.0834,14842.0
2023-10-19 11:05:00,153.09,153.22,152.96,153.09,10356.0,140.1017,140.2207,139.9828,140.1017,10356.0
2023-10-19 11:10:00,153.1,153.21,152.93,152.97,8240.0,140.1109,140.2116,139.9553,139.9919,8240.0
2023-10-19 11:15:00,152.93,152.98,152.76,152.8,8089.0,139.9553,140.0011,139.7997,139.8364,8089.0
2023-10-19 11:20:00,152.81,152.81,152.5,152.72,13952.0,139.8455,139.8455,139.5618,139.7631,13952.0
2023-10-19 11:25:00,152.73,152.98,152.71,152.77,51987.0,139.7723,140.0011,139.754,139.8089,51987.0
2023-10-19 11:30:00,152.77,152.89,152.69,152.87,21449.0,139.8089,139.9187,139.7357,139.9004,21449.0
2023-10-19 11:35:00,152.88,152.94,152.68,152.83,16828.0,139.9096,139.9645,139.7265,139.8638,16828.0
2023-10-19 11:40:00,152.84,153.04,152.82,153.04,12803.0,139.873,140.056,139.8547,140.056,12803.0
2023-10-19 11:45:00,153.06,153.07,152.79,152.82,12319.0,140.0743,140.0834,139.8272,139.8547,12319.0
2023-10-19 11:50:00,152.86,153.03,152.75,152.9,9736.0,139.8913,140.0468,139.7906,139.9279,9736.0
2023-10-19 11:55:00,152.91,152.98,152.86,152.9,6411.0,139.937,140.0011,139.8913,139.9279,6411.0
2023-10-19 12:00:00,152.88,153.67,152.57,153.3,26011.0,139.9096,140.6325,139.6259,140.2939,26011.0
2023-10-19 12:05:00,153.37,153.37,152.92,152.93,13862.0,140.358,140.358,139.9462,139.9553,13862.0
2023-10-19 12:10:00,152.93,153.3,152.91,153.09,15526.0,139.9553,140.2939,139.937,140.1017,15526.0
2023-10-19 12:15:00,153.05,153.35,153.04,153.31,8154.0,140.0651,140.3397,140.056,140.3031,8154.0
2023-10-19 12:20:00,153.31,153.73,153.31,153.57,13560.0,140.3031,140.6874,140.3031,140.541,13560.0
2023-10-19 12:25:00,153.49,153.49,152.59,152.67,11732.0,140.4678,140.4678,139.6442,139.7174,11732.0
2023-10-19 12:30:00,152.68,152.87,152.35,152.35,17070.0,139.7265,139.9004,139.4245,139.4245,17070.0
2023-10-19 12:35:00,152.43,152.59,152.24,152.58,17454.0,139.4977,139.6442,139.3239,139.635,17454.0
2023-10-19 12:40:00,152.61,152.96,152.52,152.71,26660.0,139.6625,139.9828,139.5801,139.754,26660.0
2023-10-19 12:45:00,152.72,153.35,152.71,153.35,12960.0,139.7631,140.3397,139.754,140.3397,12960.0
2023-10-19 12:50:00,153.38,153.65,153.31,153.64,12700.0,140.3671,140.6142,140.3031,140.6051,12700.0
2023-10-19 12:55:00,153.67,153.83,153.62,153.82,6696.0,140.6325,140.779,140.5868,140.7698,6696.0
2023-10-19 13:00:00,153.82,154.21,153.82,153.95,11064.0,140.7698,141.1267,140.7698,140.8888,11064.0
2023-10-19 13:05:00,153.96,154.37,153.93,154.27,8398.0,140.8979,141.2732,140.8705,141.1816,8398.0
2023-10-19 13:10:00,154.19,154.27,153.93,154.0,11211.0,141.1084,141.1816,140.8705,140.9345,11211.0
2023-10-19 13:15:00,153.99,154.18,153.82,153.97,14843.0,140.9254,141.0993,140.7698,140.9071,14843.0
2023-10-19 13:20:00,153.92,153.99,153.65,153.71,11062.0,140.8613,140.9254,140.6142,140.6691,11062.0
2023-10-19 13:25:00,153.65,153.96,153.54,153.96,18867.0,140.6142,140.8979,140.5136,140.8979,18867.0
2023-10-19 13:30:00,154.04,154.15,153.91,154.0,20528.0,140.9711,141.0718,140.8522,140.9345,20528.0
2023-10-19 13:35:00,153.97,154.0,153.41,153.41,16287.0,140.9071,140.9345,140.3946,140.3946,16287.0
2023-10-19 13:40:00,153.49,153.64,153.44,153.53,8243.0,140.4678,140.6051,140.4221,140.5044,8243.0
2023-10-19 13:45:00,153.46,153.61,153.33,153.35,17969.0,140.4404,140.5776,140.3214,140.3397,17969.0
2023-10-19 13:50:00,153.35,153.48,153.35,153.45,9379.0,140.3397,140.4587,140.3397,140.4312,9379.0
2023-10-19 13:55:00,153.48,153.65,153.42,153.52,11156.0,140.4587,140.6142,140.4038,140.4953,11156.0
2023-10-19 14:00:00,153.5,153.73,153.43,153.59,11763.0,140.477,140.6874,140.4129,140.5593,11763.0
2023-10-19 14:05:00,153.59,153.6,153.28,153.28,10390.0,140.5593,140.5685,140.2756,140.2756,10390.0
2023-10-19 14:10:00,153.28,153.37,153.17,153.19,9318.0,140.2756,140.358,140.175,140.1933,9318.0
2023-10-19 14:15:00,153.19,153.34,153.12,153.3,17718.0,140.1933,140.3305,140.1292,140.2939,17718.0
2023-10-19 14:20:00,153.29,153.31,153.02,153.07,17862.0,140.2848,140.3031,140.0377,140.0834,17862.0
2023-10-19 14:25:00,153.03,153.15,152.99,153.01,13217.0,140.0468,140.1567,140.0102,140.0285,13217.0
2023-10-19 14:30:00,153.01,153.01,152.6,152.7,23278.0,140.0285,140.0285,139.6533,139.7448,23278.0
2023-10-19 14:35:00,152.69,152.69,152.38,152.5,23082.0,139.7357,139.7357,139.452,139.5618,23082.0
2023-10-19 14:40:00,152.5,152.5,152.23,152.24,18781.0,139.5618,139.5618,139.3147,139.3239,18781.0
2023-10-19 14:45:00,152.25,152.34,152.16,152.17,11688.0,139.333,139.4154,139.2506,139.2598,11688.0
2023-10-19 14:50:00,152.22,152.28,152.11,152.17,19953.0,139.3056,139.3605,139.2049,139.2598,19953.0
2023-10-19 14:55:00,152.15,152.26,152.02,152.07,22696.0,139.2415,139.3422,139.1225,139.1683,22696.0
2023-10-19 15:00:00,152.06,152.39,152.02,152.36,22523.0,139.1591,139.4611,139.1225,139.4337,22523.0
2023-10-19 15:05:00,152.36,152.4,152.1,152.13,19003.0,139.4337,139.4703,139.1957,139.2232,19003.0
2023-10-19 15:10:00,152.12,152.25,152.09,152.21,15272.0,139.214,139.333,139.1866,139.2964,15272.0
2023-10-19 15:15:00,152.21,152.21,151.9,152.16,19526.0,139.2964,139.2964,139.0127,139.2506,19526.0
2023-10-19 15:20:00,152.14,152.15,151.93,152.06,14816.0,139.2323,139.2415,139.0402,139.1591,14816.0
2023-10-19 15:25:00,152.08,152.2,152.05,152.18,22372.0,139.1774,139.2873,139.15,139.269,22372.0
2023-10-19 15:30:00,152.24,152.52,152.21,152.43,25179.0,139.3239,139.5801,139.2964,139.4977,25179.0
2023-10-19 15:35:00,152.47,152.5,152.18,152.2,23600.0,139.5343,139.5618,139.269,139.2873,23600.0
2023-10-19 15:40:00,152.19,152.21,151.87,151.87,90738.0,139.2781,139.2964,138.9853,138.9853,90738.0
2023-10-19 15:45:00,151.87,152.14,151.78,152.14,110147.0,138.9853,139.2323,138.9029,139.2323,110147.0
2023-10-19 15:50:00,152.16,152.37,151.99,152.09,73519.0,139.2506,139.4428,139.0951,139.1866,73519.0
2023-10-19 15:55:00,152.08,152.13,151.97,152.0,174309.0,139.1774,139.2232,139.0768,139.1042,174309.0
2023-10-20 09:30:00,152.34,152.86,152.33,152.86,215991.0,139.4154,139.8913,139.4062,139.8913,215991.0
2023-10-20 09:35:00,152.78,152.9,152.59,152.68,6063.0,139.818,139.9279,139.6442,139.7265,6063.0
2023-10-20 09:40:00,152.64,152.79,152.4,152.66,21296.0,139.6899,139.8272,139.4703,139.7082,21296.0
2023-10-20 09:45:00,152.61,153.27,152.61,153.2,16595.0,139.6625,140.2665,139.6625,140.2024,16595.0
2023-10-20 09:50:00,153.27,153.28,152.85,153.14,36276.0,140.2665,140.2756,139.8821,140.1475,36276.0
2023-10-20 09:55:00,153.05,153.34,153.01,153.08,7716.0,140.0651,140.3305,140.0285,140.0926,7716.0
2023-10-20 10:00:00,152.99,153.21,152.89,152.92,24077.0,140.0102,140.2116,139.9187,139.9462,24077.0
2023-10-20 10:05:00,152.91,152.95,152.49,152.64,8296.0,139.937,139.9736,139.5527,139.6899,8296.0
2023-10-20 10:10:00,152.64,152.66,152.19,152.34,20784.0,139.6899,139.7082,139.2781,139.4154,20784.0
2023-10-20 10:15:00,152.29,152.43,152.19,152.31,8410.0,139.3696,139.4977,139.2781,139.3879,8410.0
2023-10-20 10:20:00,152.3,152.79,152.29,152.67,8422.0,139.3788,139.8272,139.3696,139.7174,8422.0
2023-10-20 10:25:00,152.67,152.79,152.54,152.58,5299.0,139.7174,139.8272,139.5984,139.635,5299.0
2023-10-20 10:30:00,152.53,152.92,152.4,152.92,15016.0,139.5893,139.9462,139.4703,139.9462,15016.0
2023-10-20 10:35:00,152.88,153.02,152.85,152.97,25318.0,139.9096,140.0377,139.8821,139.9919,25318.0
2023-10-20 10:40:00,152.98,153.03,152.75,152.8,8843.0,140.0011,140.0468,139.7906,139.8364,8843.0
2023-10-20 10:45:00,152.76,153.25,152.76,153.19,11025.0,139.7997,140.2482,139.7997,140.1933,11025.0
2023-10-20 10:50:00,153.16,153.18,152.84,152.94,29842.0,140.1658,140.1841,139.873,139.9645,29842.0
2023-10-20 10:55:00,152.9,152.94,152.72,152.91,27924.0,139.9279,139.9645,139.7631,139.937,27924.0
2023-10-20 11:00:00,152.91,153.03,152.76,152.76,38314.0,139.937,140.0468,139.7997,139.7997,38314.0
2023-10-20 11:05:00,152.76,152.77,152.53,152.6,8317.0,139.7997,139.8089,139.5893,139.6533,8317.0
2023-10-20 11:10:00,152.54,152.6,152.37,152.58,9916.0,139.5984,139.6533,139.4428,139.635,9916.0
2023-10-20 11:15:00,152.55,152.66,152.35,152.37,122250.0,139.6076,139.7082,139.4245,139.4428,122250.0
2023-10-20 11:20:00,152.36,152.36,152.2,152.22,7529.0,139.4337,139.4337,139.2873,139.3056,7529.0
2023-10-20 11:25:00,152.12,152.17,152.01,152.15,16870.0,139.214,139.2598,139.1134,139.2415,16870.0
2023-10-20 11:30:00,152.09,152.22,151.95,152.15,26020.0,139.1866,139.3056,139.0585,139.2415,26020.0
2023-10-20 11:35:00,152.24,152.35,152.01,152.35,9373.0,139.3239,139.4245,139.1134,139.4245,9373.0
2023-10-20 11:40:00,152.37,152.39,152.21,152.37,11423.0,139.4428,139.4611,139.2964,139.4428,11423.0
2023-10-20 11:45:00,152.4,152.58,152.37,152.56,9656.0,139.4703,139.635,139.4428,139.6167,9656.0
2023-10-20 11:50:00,152.56,152.63,152.52,152.61,6350.0,139.6167,139.6808,139.5801,139.6625,6350.0
2023-10-20 11:55:00,152.56,152.78,152.53,152.72,8992.0,139.6167,139.818,139.5893,139.7631,8992.0
2023-10-20 12:00:00,152.72,152.75,152.53,152.63,12452.0,139.7631,139.7906,139.5893,139.6808,12452.0
2023-10-20 12:05:00,152.6,152.64,152.43,152.45,17386.0,139.6533,139.6899,139.4977,139.516,17386.0
2023-10-20 12:10:00,152.42,152.65,152.4,152.58,11439.0,139.4886,139.6991,139.4703,139.635,11439.0
2023-10-20 12:15:00,152.59,152.62,152.49,152.62,22278.0,139.6442,139.6716,139.5527,139.6716,22278.0
2023-10-20 12:20:00,152.63,153.03,152.61,153.02,15964.0,139.6808,140.0468,139.6625,140.0377,15964.0
2023-10-20 12:25:00,152.98,153.03,152.61,152.63,17087.0,140.0011,140.0468,139.6625,139.6808,17087.0
2023-10-20 12:30:00,152.63,152.86,152.6,152.85,11130.0,139.6808,139.8913,139.6533,139.8821,11130.0
2023-10-20 12:35:00,152.88,153.02,152.81,152.9,13294.0,139.9096,140.0377,139.8455,139.9279,13294.0
2023-10-20 12:40:00,152.87,152.93,152.73,152.73,4680.0,139.9004,139.9553,139.7723,139.7723,4680.0
2023-10-20 12:45:00,152.75,152.95,152.75,152.91,21574.0,139.7906,139.9736,139.7906,139.937,21574.0
2023-10-20 12:50:00,152.95,152.96,152.8,152.94,9019.0,139.9736,139.9828,139.8364,139.9645,9019.0
2023-10-20 12:55:00,152.91,153.02,152.82,152.93,13328.0,139.937,140.0377,139.8547,139.9553,13328.0
2023-10-20 13:00:00,152.97,152.97,152.65,152.67,8009.0,139.9919,139.9919,139.6991,139.7174,8009.0
2023-10-20 13:05:00,152.69,152.69,152.53,152.6,16017.0,139.7357,139.7357,139.5893,139.6533,16017.0
2023-10-20 13:10:00,152.63,152.72,152.62,152.69,8543.0,139.6808,139.7631,139.6716,139.7357,8543.0
2023-10-20 13:15:00,152.64,153.07,152.64,152.99,16231.0,139.6899,140.0834,139.6899,140.0102,16231.0
2023-10-20 13:20:00,153.03,153.31,152.91,153.24,22657.0,140.0468,140.3031,139.937,140.239,22657.0
2023-10-20 13:25:00,153.31,153.31,153.03,153.08,11146.0,140.3031,140.3031,140.0468,140.0926,11146.0
2023-10-20 13:30:00,153.13,153.13,152.96,153.02,8834.0,140.1384,140.1384,139.9828,140.0377,8834.0
2023-10-20 13:35:00,153.0,153.04,152.7,152.83,23908.0,140.0194,140.056,139.7448,139.8638,23908.0
2023-10-20 13:40:00,152.84,153.21,152.84,153.17,19486.0,139.873,140.2116,139.873,140.175,19486.0
2023-10-20 13:45:00,153.15,153.16,152.92,152.93,40218.0,140.1567,140.1658,139.9462,139.9553,40218.0
2023-10-20 13:50:00,152.93,153.0,152.42,152.57,22157.0,139.9553,140.0194,139.4886,139.6259,22157.0
2023-10-20 13:55:00,152.59,152.72,152.48,152.72,10406.0,139.6442,139.7631,139.5435,139.7631,10406.0
2023-10-20 14:00:00,152.74,152.79,152.66,152.67,7766.0,139.7814,139.8272,139.7082,139.7174,7766.0
2023-10-20 14:05:00,152.69,152.83,152.59,152.8,17614.0,139.7357,139.8638,139.6442,139.8364,17614.0
2023-10-20 14:10:00,152.83,152.84,152.63,152.66,21891.0,139.8638,139.873,139.6808,139.7082,21891.0
2023-10-20 14:15:00,152.62,152.73,152.47,152.69,30051.0,139.6716,139.7723,139.5343,139.7357,30051.0
2023-10-20 14:20:00,152.68,152.77,152.61,152.71,8921.0,139.7265,139.8089,139.6625,139.754,8921.0
2023-10-20 14:25:00,152.72,152.76,152.62,152.68,14599.0,139.7631,139.7997,139.6716,139.7265,14599.0
2023-10-20 14:30:00,152.64,152.87,152.58,152.87,12189.0,139.6899,139.9004,139.635,139.9004,12189.0
2023-10-20 14:35:00,152.86,153.12,152.85,152.92,25148.0,139.8913,140.1292,139.8821,139.9462,25148.0
2023-10-20 14:40:00,152.96,153.04,152.85,153.02,15670.0,139.9828,140.056,139.8821,140.0377,15670.0
2023-10-20 14:45:00,153.01,153.08,152.93,152.93,20583.0,140.0285,140.0926,139.9553,139.9553,20583.0
2023-10-20 14:50:00,152.92,153.01,152.82,152.95,17874.0,139.9462,140.0285,139.8547,139.9736,17874.0
2023-10-20 14:55:00,152.96,153.14,152.87,152.92,17985.0,139.9828,140.1475,139.9004,139.9462,17985.0
2023-10-20 15:00:00,152.87,153.04,152.83,152.83,13025.0,139.9004,140.056,139.8638,139.8638,13025.0
2023-10-20 15:05:00,152.77,152.84,152.62,152.63,66795.0,139.8089,139.873,139.6716,139.6808,66795.0
2023-10-20 15:10:00,152.6,152.67,152.47,152.66,19710.0,139.6533,139.7174,139.5343,139.7082,19710.0
2023-10-20 15:15:00,152.66,152.78,152.56,152.75,60271.0,139.7082,139.818,139.6167,139.7906,60271.0
2023-10-20 15:20:00,152.75,152.75,152.45,152.47,15397.0,139.7906,139.7906,139.516,139.5343,15397.0
2023-10-20 15:25:00,152.47,152.49,152.3,152.43,66570.0,139.5343,139.5527,139.3788,139.4977,66570.0
2023-10-20 15:30:00,152.45,152.5,152.39,152.46,25496.0,139.516,139.5618,139.4611,139.5252,25496.0
2023-10-20 15:35:00,152.45,152.51,152.3,152.43,17725.0,139.516,139.571,139.3788,139.4977,17725.0
2023-10-20 15:40:00,152.42,152.45,152.22,152.3,64777.0,139.4886,139.516,139.3056,139.3788,64777.0
2023-10-20 15:45:00,152.29,152.47,152.13,152.4,41527.0,139.3696,139.5343,139.2232,139.4703,41527.0
2023-10-20 15:50:00,152.39,152.43,151.96,151.98,64699.0,139.4611,139.4977,139.0676,139.0859,64699.0
2023-10-20 15:55:00,152.0,152.19,151.94,151.97,172863.0,139.1042,139.2781,139.0493,139.0768,172863.0
2023-10-23 09:30:00,151.25,151.46,150.6,150.76,51575.0,138.4179,138.61,137.823,137.9694,51575.0
2023-10-23 09:35:00,150.75,150.83,150.39,150.75,24647.0,137.9603,138.0335,137.6308,137.9603,24647.0
2023-10-23 09:40:00,150.79,150.89,150.47,150.67,28463.0,137.9969,138.0884,137.704,137.8871,28463.0
2023-10-23 09:45:00,150.73,151.24,150.73,151.24,24092.0,137.942,138.4087,137.942,138.4087,24092.0
2023-10-23 09:50:00,151.27,151.58,151.05,151.46,17427.0,138.4362,138.7199,138.2348,138.61,17427.0
2023-10-23 09:55:00,151.41,151.5,151.03,151.15,31773.0,138.5643,138.6466,138.2165,138.3263,31773.0
2023-10-23 10:00:00,151.15,151.15,150.66,150.98,47731.0,138.3263,138.3263,137.8779,138.1708,47731.0
2023-10-23 10:05:00,150.98,151.03,150.76,150.91,28465.0,138.1708,138.2165,137.9694,138.1067,28465.0
2023-10-23 10:10:00,150.95,151.27,150.85,151.18,43559.0,138.1433,138.4362,138.0518,138.3538,43559.0
2023-10-23 10:15:00,151.18,151.39,151.05,151.3,20674.0,138.3538,138.546,138.2348,138.4636,20674.0
2023-10-23 10:20:00,151.3,151.31,151.03,151.08,18020.0,138.4636,138.4728,138.2165,138.2623,18020.0
2023-10-23 10:25:00,151.08,151.19,150.87,150.9,15984.0,138.2623,138.3629,138.0701,138.0975,15984.0
2023-10-23 10:30:00,150.87,150.94,150.44,150.52,34044.0,138.0701,138.1342,137.6766,137.7498,34044.0
2023-10-23 10:35:00,150.52,150.55,150.38,150.49,22288.0,137.7498,137.7772,137.6217,137.7223,22288.0
2023-10-23 10:40:00,150.54,150.74,150.44,150.61,36843.0,137.7681,137.9511,137.6766,137.8322,36843.0
2023-10-23 10:45:00,150.58,150.63,150.4,150.5,31660.0,137.8047,137.8505,137.64,137.7315,31660.0
2023-10-23 10:50:00,150.52,150.66,150.41,150.47,44269.0,137.7498,137.8779,137.6491,137.704,44269.0
2023-10-23 10:55:00,150.42,150.46,150.2,150.21,24623.0,137.6583,137.6949,137.4569,137.4661,24623.0
2023-10-23 11:00:00,150.21,150.3,150.06,150.23,28934.0,137.4661,137.5485,137.3288,137.4844,28934.0
2023-10-23 11:05:00,150.29,150.33,150.13,150.24,10328.0,137.5393,137.5759,137.3929,137.4935,10328.0
2023-10-23 11:10:00,150.26,150.48,150.24,150.42,16768.0,137.5118,137.7132,137.4935,137.6583,16768.0
2023-10-23 11:15:00,150.44,150.49,150.34,150.44,26618.0,137.6766,137.7223,137.5851,137.6766,26618.0
2023-10-23 11:20:00,150.46,150.69,150.4,150.64,23419.0,137.6949,137.9054,137.64,137.8596,23419.0
2023-10-23 11:25:00,150.62,150.72,150.42,150.45,25424.0,137.8413,137.9328,137.6583,137.6857,25424.0
2023-10-23 11:30:00,150.46,150.64,150.31,150.6,21638.0,137.6949,137.8596,137.5576,137.823,21638.0
2023-10-23 11:35:00,150.6,150.67,150.52,150.53,18140.0,137.823,137.8871,137.7498,137.7589,18140.0
2023-10-23 11:40:00,150.53,150.55,150.3,150.33,34299.0,137.7589,137.7772,137.5485,137.5759,34299.0
2023-10-23 11:45:00,150.33,150.33,150.11,150.19,40863.0,137.5759,137.5759,137.3746,137.4478,40863.0
2023-10-23 11:50:00,150.18,150.32,150.13,150.19,108075.0,137.4386,137.5668,137.3929,137.4478,108075.0
2023-10-23 11:55:00,150.22,150.48,150.08,150.48,54388.0,137.4752,137.7132,137.3471,137.7132,54388.0
2023-10-23 12:00:00,150.51,150.71,150.48,150.59,14623.0,137.7406,137.9237,137.7132,137.8138,14623.0
2023-10-23 12:05:00,150.6,150.83,150.6,150.81,11780.0,137.823,138.0335,137.823,138.0152,11780.0
2023-10-23 12:10:00,150.83,150.83,150.63,150.75,26958.0,138.0335,138.0335,137.8505,137.9603,26958.0
2023-10-23 12:15:00,150.72,150.78,150.64,150.71,36540.0,137.9328,137.9877,137.8596,137.9237,36540.0
2023-10-23 12:20:00,150.71,150.98,150.61,150.87,47323.0,137.9237,138.1708,137.8322,138.0701,47323.0
2023-10-23 12:25:00,150.86,150.87,150.7,150.85,17098.0,138.0609,138.0701,137.9145,138.0518,17098.0
2023-10-23 12:30:00,150.82,150.83,150.6,150.61,19722.0,138.0243,138.0335,137.823,137.8322,19722.0
2023-10-23 12:35:00,150.62,150.91,150.58,150.85,21416.0,137.8413,138.1067,137.8047,138.0518,21416.0
2023-10-23 12:40:00,150.89,150.94,150.71,150.72,9841.0,138.0884,138.1342,137.9237,137.9328,9841.0
2023-10-23 12:45:00,150.75,150.77,150.67,150.75,21575.0,137.9603,137.9786,137.8871,137.9603,21575.0
2023-10-23 12:50:00,150.77,150.79,150.71,150.73,13981.0,137.9786,137.9969,137.9237,137.942,13981.0
2023-10-23 12:55:00,150.74,151.11,150.74,151.11,17754.0,137.9511,138.2897,137.9511,138.2897,17754.0
2023-10-23 13:00:00,151.11,151.13,150.81,150.85,42738.0,138.2897,138.308,138.0152,138.0518,42738.0
2023-10-23 13:05:00,150.83,150.96,150.78,150.83,22635.0,138.0335,138.1525,137.9877,138.0335,22635.0
2023-10-23 13:10:00,150.81,150.81,150.39,150.42,30599.0,138.0152,138.0152,137.6308,137.6583,30599.0
2023-10-23 13:15:00,150.45,150.45,150.1,150.1,17199.0,137.6857,137.6857,137.3654,137.3654,17199.0
2023-10-23 13:20:00,150.08,150.25,149.86,150.01,70173.0,137.3471,137.5027,137.1458,137.2831,70173.0
2023-10-23 13:25:00,150.0,150.08,149.94,150.08,11817.0,137.2739,137.3471,137.219,137.3471,11817.0
2023-10-23 13:30:00,150.09,150.24,150.0,150.2,14029.0,137.3563,137.4935,137.2739,137.4569,14029.0
2023-10-23 13:35:00,150.21,150.4,150.19,150.23,22092.0,137.4661,137.64,137.4478,137.4844,22092.0
2023-10-23 13:40:00,150.3,150.41,150.27,150.36,17563.0,137.5485,137.6491,137.521,137.6034,17563.0
2023-10-23 13:45:00,150.36,150.42,150.22,150.3,41676.0,137.6034,137.6583,137.4752,137.5485,41676.0
2023-10-23 13:50:00,150.31,150.38,150.15,150.17,33092.0,137.5576,137.6217,137.4112,137.4295,33092.0
2023-10-23 13:55:00,150.15,150.19,149.96,150.04,31722.0,137.4112,137.4478,137.2373,137.3105,31722.0
2023-10-23 14:00:00,150.02,150.02,149.82,149.9,19098.0,137.2922,137.2922,137.1092,137.1824,19098.0
2023-10-23 14:05:00,149.9,150.04,149.87,149.93,16646.0,137.1824,137.3105,137.1549,137.2098,16646.0
2023-10-23 14:10:00,149.92,149.98,149.66,149.77,44559.0,137.2007,137.2556,136.9628,137.0634,44559.0
2023-10-23 14:15:00,149.76,149.85,149.55,149.6,51470.0,137.0543,137.1366,136.8621,136.9078,51470.0
2023-10-23 14:20:00,149.63,149.76,149.52,149.65,27566.0,136.9353,137.0543,136.8346,136.9536,27566.0
2023-10-23 14:25:00,149.57,149.79,149.57,149.78,22460.0,136.8804,137.0817,136.8804,137.0726,22460.0
2023-10-23 14:30:00,149.76,149.83,149.62,149.64,20650.0,137.0543,137.1183,136.9261,136.9444,20650.0
2023-10-23 14:35:00,149.63,149.77,149.59,149.75,31023.0,136.9353,137.0634,136.8987,137.0451,31023.0
2023-10-23 14:40:00,149.76,149.88,149.44,149.47,70697.0,137.0543,137.1641,136.7614,136.7889,70697.0
2023-10-23 14:45:00,149.49,149.73,149.43,149.56,25031.0,136.8072,137.0268,136.7523,136.8712,25031.0
2023-10-23 14:50:00,149.56,149.6,149.48,149.55,28084.0,136.8712,136.9078,136.798,136.8621,28084.0
2023-10-23 14:55:00,149.56,149.62,149.44,149.56,51333.0,136.8712,136.9261,136.7614,136.8712,51333.0
2023-10-23 15:00:00,149.58,149.7,149.53,149.56,32880.0,136.8895,136.9994,136.8438,136.8712,32880.0
2023-10-23 15:05:00,149.57,149.6,149.19,149.28,40730.0,136.8804,136.9078,136.5326,136.615,40730.0
2023-10-23 15:10:00,149.26,149.41,149.02,149.11,55378.0,136.5967,136.734,136.377,136.4594,55378.0
2023-10-23 15:15:00,149.12,149.16,149.02,149.07,29314.0,136.4686,136.5052,136.377,136.4228,29314.0
2023-10-23 15:20:00,149.06,149.09,148.48,148.58,43381.0,136.4137,136.4411,135.8829,135.9744,43381.0
2023-10-23 15:25:00,148.58,148.64,148.35,148.39,38683.0,135.9744,136.0293,135.7639,135.8005,38683.0
2023-10-23 15:30:00,148.38,148.47,148.23,148.45,48412.0,135.7913,135.8737,135.6541,135.8554,48412.0
2023-10-23 15:35:00,148.44,148.44,147.89,148.14,69985.0,135.8463,135.8463,135.3429,135.5717,69985.0
2023-10-23 15:40:00,148.14,148.33,148.09,148.14,63553.0,135.5717,135.7456,135.526,135.5717,63553.0
2023-10-23 15:45:00,148.14,148.38,148.1,148.31,66713.0,135.5717,135.7913,135.5351,135.7273,66713.0
2023-10-23 15:50:00,148.31,148.31,147.98,147.98,115642.0,135.7273,135.7273,135.4253,135.4253,115642.0
2023-10-23 15:55:00,147.97,148.21,147.91,148.13,218996.0,135.4161,135.6358,135.3612,135.5626,218996.0
2023-10-24 09:30:00,148.74,150.21,148.74,150.0,55695.0,136.1208,137.4661,136.1208,137.2739,55695.0
2023-10-24 09:35:00,149.97,149.97,149.28,149.33,24855.0,137.2465,137.2465,136.615,136.6607,24855.0
2023-10-24 09:40:00,149.29,149.31,148.75,149.19,17898.0,136.6241,136.6424,136.13,136.5326,17898.0
2023-10-24 09:45:00,149.06,149.3,148.69,149.3,13544.0,136.4137,136.6333,136.075,136.6333,13544.0
2023-10-24 09:50:00,149.36,149.36,148.7,148.81,12906.0,136.6882,136.6882,136.0842,136.1849,12906.0
2023-10-24 09:55:00,148.8,149.36,148.78,149.31,12354.0,136.1757,136.6882,136.1574,136.6424,12354.0
2023-10-24 10:00:00,149.34,149.35,148.71,148.81,15998.0,136.6699,136.6791,136.0933,136.1849,15998.0
2023-10-24 10:05:00,148.85,149.14,148.84,149.13,10063.0,136.2215,136.4869,136.2123,136.4777,10063.0
2023-10-24 10:10:00,149.16,149.23,148.97,149.12,12901.0,136.5052,136.5692,136.3313,136.4686,12901.0
2023-10-24 10:15:00,149.12,149.23,149.0,149.0,13414.0,136.4686,136.5692,136.3587,136.3587,13414.0
2023-10-24 10:20:00,149.06,149.23,148.9,149.18,19056.0,136.4137,136.5692,136.2672,136.5235,19056.0
2023-10-24 10:25:00,149.14,149.27,149.1,149.23,18533.0,136.4869,136.6058,136.4503,136.5692,18533.0
2023-10-24 10:30:00,149.22,149.32,149.0,149.29,16324.0,136.5601,136.6516,136.3587,136.6241,16324.0
2023-10-24 10:35:00,149.28,149.63,149.22,149.56,14747.0,136.615,136.9353,136.5601,136.8712,14747.0
2023-10-24 10:40:00,149.57,149.76,149.56,149.67,24624.0,136.8804,137.0543,136.8712,136.9719,24624.0
2023-10-24 10:45:00,149.67,149.91,149.64,149.88,20617.0,136.9719,137.1915,136.9444,137.1641,20617.0
2023-10-24 10:50:00,149.95,150.01,149.72,149.83,39696.0,137.2281,137.2831,137.0177,137.1183,39696.0
2023-10-24 10:55:00,149.89,149.92,149.6,149.65,16217.0,137.1732,137.2007,136.9078,136.9536,16217.0
2023-10-24 11:00:00,149.66,149.7,149.39,149.47,17314.0,136.9628,136.9994,136.7157,136.7889,17314.0
2023-10-24 11:05:00,149.44,149.58,149.37,149.4,15786.0,136.7614,136.8895,136.6974,136.7248,15786.0
2023-10-24 11:10:00,149.38,149.38,149.13,149.17,12401.0,136.7065,136.7065,136.4777,136.5143,12401.0
2023-10-24 11:15:00,149.16,149.45,149.13,149.31,23894.0,136.5052,136.7706,136.4777,136.6424,23894.0
2023-10-24 11:20:00,149.32,149.42,148.98,148.99,23599.0,136.6516,136.7431,136.3404,136.3496,23599.0
2023-10-24 11:25:00,148.96,149.1,148.62,148.62,23409.0,136.3221,136.4503,136.011,136.011,23409.0
2023-10-24 11:30:00,148.59,148.76,148.57,148.59,12254.0,135.9835,136.1391,135.9652,135.9835,12254.0
2023-10-24 11:35:00,148.57,148.59,148.4,148.59,12794.0,135.9652,135.9835,135.8097,135.9835,12794.0
2023-10-24 11:40:00,148.63,148.66,148.46,148.65,13809.0,136.0201,136.0476,135.8646,136.0384,13809.0
2023-10-24 11:45:00,148.69,148.7,148.54,148.58,8742.0,136.075,136.0842,135.9378,135.9744,8742.0
2023-10-24 11:50:00,148.58,148.71,148.34,148.67,12959.0,135.9744,136.0933,135.7547,136.0567,12959.0
2023-10-24 11:55:00,148.66,148.77,148.6,148.77,6703.0,136.0476,136.1483,135.9927,136.1483,6703.0
2023-10-24 12:00:00,148.8,149.0,148.75,148.9,10860.0,136.1757,136.3587,136.13,136.2672,10860.0
2023-10-24 12:05:00,148.91,148.96,148.73,148.89,7812.0,136.2764,136.3221,136.1117,136.2581,7812.0
2023-10-24 12:10:00,148.93,148.93,148.75,148.91,6591.0,136.2947,136.2947,136.13,136.2764,6591.0
2023-10-24 12:15:00,148.87,148.89,148.51,148.56,12186.0,136.2398,136.2581,135.9103,135.9561,12186.0
2023-10-24 12:20:00,148.54,148.54,148.33,148.38,20725.0,135.9378,135.9378,135.7456,135.7913,20725.0
2023-10-24 12:25:00,148.34,148.54,148.34,148.44,14678.0,135.7547,135.9378,135.7547,135.8463,14678.0
2023-10-24 12:30:00,148.44,148.58,148.34,148.56,11175.0,135.8463,135.9744,135.7547,135.9561,11175.0
2023-10-24 12:35:00,148.56,148.56,148.35,148.53,18497.0,135.9561,135.9561,135.7639,135.9286,18497.0
2023-10-24 12:40:00,148.5,148.65,148.42,148.61,13094.0,135.9012,136.0384,135.828,136.0018,13094.0
2023-10-24 12:45:00,148.61,148.69,148.48,148.55,9327.0,136.0018,136.075,135.8829,135.9469,9327.0
2023-10-24 12:50:00,148.55,148.61,148.5,148.54,20085.0,135.9469,136.0018,135.9012,135.9378,20085.0
2023-10-24 12:55:00,148.53,148.72,148.35,148.65,26446.0,135.9286,136.1025,135.7639,136.0384,26446.0
2023-10-24 13:00:00,148.67,148.9,148.64,148.8,15300.0,136.0567,136.2672,136.0293,136.1757,15300.0
2023-10-24 13:05:00,148.77,148.86,148.65,148.67,10571.0,136.1483,136.2306,136.0384,136.0567,10571.0
2023-10-24 13:10:00,148.67,148.72,148.51,148.66,8588.0,136.0567,136.1025,135.9103,136.0476,8588.0
2023-10-24 13:15:00,148.66,148.73,148.59,148.73,19443.0,136.0476,136.1117,135.9835,136.1117,19443.0
2023-10-24 13:20:00,148.7,148.84,148.67,148.68,19950.0,136.0842,136.2123,136.0567,136.0659,19950.0
2023-10-24 13:25:00,148.7,148.87,148.63,148.84,13985.0,136.0842,136.2398,136.0201,136.2123,13985.0
2023-10-24 13:30:00,148.84,149.01,148.76,148.78,15556.0,136.2123,136.3679,136.1391,136.1574,15556.0
2023-10-24 13:35:00,148.78,148.88,148.67,148.82,12713.0,136.1574,136.2489,136.0567,136.194,12713.0
2023-10-24 13:40:00,148.85,148.91,148.78,148.85,9549.0,136.2215,136.2764,136.1574,136.2215,9549.0
2023-10-24 13:45:00,148.84,148.88,148.72,148.8,9428.0,136.2123,136.2489,136.1025,136.1757,9428.0
2023-10-24 13:50:00,148.8,148.8,148.68,148.69,7157.0,136.1757,136.1757,136.0659,136.075,7157.0
2023-10-24 13:55:00,148.71,148.75,148.52,148.62,11516.0,136.0933,136.13,135.9195,136.011,11516.0
2023-10-24 14:00:00,148.61,148.86,148.58,148.84,18321.0,136.0018,136.2306,135.9744,136.2123,18321.0
2023-10-24 14:05:00,148.84,148.91,148.73,148.81,15602.0,136.2123,136.2764,136.1117,136.1849,15602.0
2023-10-24 14:10:00,148.8,148.88,148.72,148.84,20125.0,136.1757,136.2489,136.1025,136.2123,20125.0
2023-10-24 14:15:00,148.83,148.92,148.69,148.75,15330.0,136.2032,136.2855,136.075,136.13,15330.0
2023-10-24 14:20:00,148.73,148.98,148.72,148.96,10086.0,136.1117,136.3404,136.1025,136.3221,10086.0
2023-10-24 14:25:00,148.96,149.07,148.93,149.07,12727.0,136.3221,136.4228,136.2947,136.4228,12727.0
2023-10-24 14:30:00,149.09,149.4,149.09,149.18,15187.0,136.4411,136.7248,136.4411,136.5235,15187.0
2023-10-24 14:35:00,149.18,149.22,149.12,149.19,11505.0,136.5235,136.5601,136.4686,136.5326,11505.0
2023-10-24 14:40:00,149.19,149.2,149.04,149.18,17873.0,136.5326,136.5418,136.3954,136.5235,17873.0
2023-10-24 14:45:00,149.15,149.26,149.07,149.16,12440.0,136.496,136.5967,136.4228,136.5052,12440.0
2023-10-24 14:50:00,149.19,149.27,149.08,149.21,13238.0,136.5326,136.6058,136.432,136.5509,13238.0
2023-10-24 14:55:00,149.25,149.28,149.17,149.17,19331.0,136.5875,136.615,136.5143,136.5143,19331.0
2023-10-24 15:00:00,149.2,149.33,149.2,149.33,24030.0,136.5418,136.6607,136.5418,136.6607,24030.0
2023-10-24 15:05:00,149.36,149.41,149.25,149.31,36528.0,136.6882,136.734,136.5875,136.6424,36528.0
2023-10-24 15:10:00,149.29,149.49,149.26,149.44,17542.0,136.6241,136.8072,136.5967,136.7614,17542.0
2023-10-24 15:15:00,149.44,149.66,149.43,149.56,26138.0,136.7614,136.9628,136.7523,136.8712,26138.0
2023-10-24 15:20:00,149.55,149.62,149.47,149.48,18268.0,136.8621,136.9261,136.7889,136.798,18268.0
2023-10-24 15:25:00,149.5,149.59,149.46,149.55,13961.0,136.8163,136.8987,136.7797,136.8621,13961.0
2023-10-24 15:30:00,149.55,149.57,149.39,149.44,20018.0,136.8621,136.8804,136.7157,136.7614,20018.0
2023-10-24 15:35:00,149.43,149.47,149.34,149.39,22479.0,136.7523,136.7889,136.6699,136.7157,22479.0
2023-10-24 15:40:00,149.38,149.53,149.37,149.38,20358.0,136.7065,136.8438,136.6974,136.7065,20358.0
2023-10-24 15:45:00,149.38,149.47,149.32,149.32,41137.0,136.7065,136.7889,136.6516,136.6516,41137.0
2023-10-24 15:50:00,149.34,149.59,149.21,149.44,68735.0,136.6699,136.8987,136.5509,136.7614,68735.0
2023-10-24 15:55:00,149.44,149.68,149.26,149.32,133997.0,136.7614,136.9811,136.5967,136.6516,133997.0
2023-10-25 09:30:00,148.74,148.79,148.41,148.79,35899.0,136.1208,136.1666,135.8188,136.1666,35899.0
2023-10-25 09:35:00,148.79,148.9,148.41,148.77,11448.0,136.1666,136.2672,135.8188,136.1483,11448.0
2023-10-25 09:40:00,148.81,148.86,148.01,148.1,22457.0,136.1849,136.2306,135.4527,135.5351,22457.0
2023-10-25 09:45:00,148.1,148.11,147.6,147.85,29570.0,135.5351,135.5443,135.0775,135.3063,29570.0
2023-10-25 09:50:00,147.84,147.84,147.19,147.38,18459.0,135.2972,135.2972,134.7023,134.8762,18459.0
2023-10-25 09:55:00,147.41,147.78,147.31,147.71,20667.0,134.9036,135.2423,134.8121,135.1782,20667.0
2023-10-25 10:00:00,147.55,147.66,147.15,147.21,16181.0,135.0318,135.1324,134.6657,134.7206,16181.0
2023-10-25 10:05:00,147.21,147.27,146.85,147.01,12024.0,134.7206,134.7755,134.3912,134.5376,12024.0
2023-10-25 10:10:00,147.01,147.28,146.71,147.02,30047.0,134.5376,134.7847,134.263,134.5467,30047.0
2023-10-25 10:15:00,147.02,147.08,146.62,146.85,20121.0,134.5467,134.6016,134.1807,134.3912,20121.0
2023-10-25 10:20:00,146.85,147.32,146.83,147.32,36824.0,134.3912,134.8213,134.3728,134.8213,36824.0
2023-10-25 10:25:00,147.25,147.39,147.25,147.35,21691.0,134.7572,134.8853,134.7572,134.8487,21691.0
2023-10-25 10:30:00,147.29,147.68,147.24,147.64,19727.0,134.7938,135.1507,134.7481,135.1141,19727.0
2023-10-25 10:35:00,147.64,148.21,147.51,148.1,31745.0,135.1141,135.6358,134.9952,135.5351,31745.0
2023-10-25 10:40:00,148.01,148.17,147.92,148.12,30507.0,135.4527,135.5992,135.3704,135.5534,30507.0
2023-10-25 10:45:00,148.17,148.18,147.74,148.01,25448.0,135.5992,135.6083,135.2056,135.4527,25448.0
2023-10-25 10:50:00,148.02,148.11,147.83,147.89,30047.0,135.4619,135.5443,135.288,135.3429,30047.0
2023-10-25 10:55:00,147.88,147.91,147.51,147.54,9649.0,135.3338,135.3612,134.9952,135.0226,9649.0
2023-10-25 11:00:00,147.55,147.86,147.49,147.61,30765.0,135.0318,135.3155,134.9769,135.0867,30765.0
2023-10-25 11:05:00,147.59,147.85,147.48,147.61,18713.0,135.0684,135.3063,134.9677,135.0867,18713.0
2023-10-25 11:10:00,147.64,147.74,147.5,147.74,16440.0,135.1141,135.2056,134.986,135.2056,16440.0
2023-10-25 11:15:00,147.76,147.94,147.67,147.94,17062.0,135.2239,135.3887,135.1416,135.3887,17062.0
2023-10-25 11:20:00,147.92,148.0,147.47,147.47,22382.0,135.3704,135.4436,134.9586,134.9586,22382.0
2023-10-25 11:25:00,147.47,147.67,147.26,147.32,26186.0,134.9586,135.1416,134.7664,134.8213,26186.0
2023-10-25 11:30:00,147.3,147.41,147.15,147.22,20755.0,134.803,134.9036,134.6657,134.7298,20755.0
2023-10-25 11:35:00,147.24,147.38,147.04,147.25,22615.0,134.7481,134.8762,134.565,134.7572,22615.0
2023-10-25 11:40:00,147.27,147.36,146.96,147.25,21095.0,134.7755,134.8579,134.4918,134.7572,21095.0
2023-10-25 11:45:00,147.32,147.37,147.09,147.17,11559.0,134.8213,134.867,134.6108,134.684,11559.0
2023-10-25 11:50:00,147.21,147.21,146.92,147.05,17473.0,134.7206,134.7206,134.4552,134.5742,17473.0
2023-10-25 11:55:00,147.04,147.12,146.92,146.95,13648.0,134.565,134.6382,134.4552,134.4827,13648.0
2023-10-25 12:00:00,146.92,146.92,146.78,146.82,10218.0,134.4552,134.4552,134.3271,134.3637,10218.0
2023-10-25 12:05:00,146.84,146.93,146.62,146.62,10955.0,134.382,134.4644,134.1807,134.1807,10955.0
2023-10-25 12:10:00,146.63,146.65,146.2,146.37,13289.0,134.1898,134.2081,133.7963,133.9519,13289.0
2023-10-25 12:15:00,146.38,146.39,146.24,146.31,9813.0,133.961,133.9702,133.8329,133.897,9813.0
2023-10-25 12:20:00,146.29,146.54,146.15,146.54,20336.0,133.8787,134.1075,133.7505,134.1075,20336.0
2023-10-25 12:25:00,146.5,146.54,146.3,146.54,12656.0,134.0708,134.1075,133.8878,134.1075,12656.0
2023-10-25 12:30:00,146.49,146.79,146.46,146.71,23936.0,134.0617,134.3362,134.0342,134.263,23936.0
2023-10-25 12:35:00,146.71,146.73,146.47,146.51,12769.0,134.263,134.2813,134.0434,134.08,12769.0
2023-10-25 12:40:00,146.51,146.6,146.35,146.6,8906.0,134.08,134.1624,133.9336,134.1624,8906.0
2023-10-25 12:45:00,146.53,146.63,146.43,146.54,11353.0,134.0983,134.1898,134.0068,134.1075,11353.0
2023-10-25 12:50:00,146.57,146.62,146.42,146.46,15671.0,134.1349,134.1807,133.9976,134.0342,15671.0
2023-10-25 12:55:00,146.42,146.48,146.32,146.42,11831.0,133.9976,134.0525,133.9061,133.9976,11831.0
2023-10-25 13:00:00,146.42,146.45,146.14,146.19,26363.0,133.9976,134.0251,133.7414,133.7871,26363.0
2023-10-25 13:05:00,146.24,146.25,146.01,146.22,21143.0,133.8329,133.8421,133.6224,133.8146,21143.0
2023-10-25 13:10:00,146.18,146.29,146.12,146.2,22453.0,133.778,133.8787,133.7231,133.7963,22453.0
2023-10-25 13:15:00,146.25,146.43,146.05,146.37,16428.0,133.8421,134.0068,133.659,133.9519,16428.0
2023-10-25 13:20:00,146.38,146.41,146.24,146.34,13594.0,133.961,133.9885,133.8329,133.9244,13594.0
2023-10-25 13:25:00,146.36,146.43,146.19,146.23,13781.0,133.9427,134.0068,133.7871,133.8238,13781.0
2023-10-25 13:30:00,146.17,146.25,146.07,146.18,12431.0,133.7688,133.8421,133.6773,133.778,12431.0
2023-10-25 13:35:00,146.18,146.28,146.07,146.15,22112.0,133.778,133.8695,133.6773,133.7505,22112.0
2023-10-25 13:40:00,146.16,146.45,146.15,146.44,32625.0,133.7597,134.0251,133.7505,134.0159,32625.0
2023-10-25 13:45:00,146.41,146.57,146.36,146.39,7420.0,133.9885,134.1349,133.9427,133.9702,7420.0
2023-10-25 13:50:00,146.44,146.76,146.44,146.73,10601.0,134.0159,134.3088,134.0159,134.2813,10601.0
2023-10-25 13:55:00,146.75,146.93,146.7,146.88,14159.0,134.2996,134.4644,134.2539,134.4186,14159.0
2023-10-25 14:00:00,146.9,147.14,146.8,147.08,64802.0,134.4369,134.6565,134.3454,134.6016,64802.0
2023-10-25 14:05:00,147.06,147.24,146.9,147.05,41233.0,134.5833,134.7481,134.4369,134.5742,41233.0
2023-10-25 14:10:00,147.06,147.13,146.87,147.13,29594.0,134.5833,134.6474,134.4095,134.6474,29594.0
2023-10-25 14:15:00,147.08,147.19,146.9,147.03,37523.0,134.6016,134.7023,134.4369,134.5559,37523.0
2023-10-25 14:20:00,147.03,147.25,147.03,147.22,10819.0,134.5559,134.7572,134.5559,134.7298,10819.0
2023-10-25 14:25:00,147.22,147.28,146.93,146.94,19510.0,134.7298,134.7847,134.4644,134.4735,19510.0
2023-10-25 14:30:00,146.97,146.98,146.77,146.81,21009.0,134.501,134.5101,134.3179,134.3545,21009.0
2023-10-25 14:35:00,146.81,147.08,146.74,147.03,26459.0,134.3545,134.6016,134.2905,134.5559,26459.0
2023-10-25 14:40:00,147.08,147.2,146.85,146.93,18535.0,134.6016,134.7115,134.3912,134.4644,18535.0
2023-10-25 14:45:00,146.96,147.03,146.85,147.0,13589.0,134.4918,134.5559,134.3912,134.5284,13589.0
2023-10-25 14:50:00,147.02,147.24,146.99,147.19,16861.0,134.5467,134.7481,134.5193,134.7023,16861.0
2023-10-25 14:55:00,147.24,147.42,147.15,147.15,31832.0,134.7481,134.9128,134.6657,134.6657,31832.0
2023-10-25 15:00:00,147.2,147.35,147.13,147.34,26619.0,134.7115,134.8487,134.6474,134.8396,26619.0
2023-10-25 15:05:00,147.34,147.35,147.06,147.09,17931.0,134.8396,134.8487,134.5833,134.6108,17931.0
2023-10-25 15:10:00,147.12,147.17,146.83,146.83,18571.0,134.6382,134.684,134.3728,134.3728,18571.0
2023-10-25 15:15:00,146.85,147.12,146.85,147.03,12781.0,134.3912,134.6382,134.3912,134.5559,12781.0
2023-10-25 15:20:00,146.99,147.24,146.93,147.22,25456.0,134.5193,134.7481,134.4644,134.7298,25456.0
2023-10-25 15:25:00,147.23,147.36,147.17,147.27,22417.0,134.7389,134.8579,134.684,134.7755,22417.0
2023-10-25 15:30:00,147.3,147.68,147.1,147.5,42273.0,134.803,135.1507,134.6199,134.986,42273.0
2023-10-25 15:35:00,147.5,147.52,147.21,147.25,40709.0,134.986,135.0043,134.7206,134.7572,40709.0
2023-10-25 15:40:00,147.27,147.27,147.03,147.06,42237.0,134.7755,134.7755,134.5559,134.5833,42237.0
2023-10-25 15:45:00,147.06,147.22,147.0,147.2,53026.0,134.5833,134.7298,134.5284,134.7115,53026.0
2023-10-25 15:50:00,147.22,147.4,146.98,147.0,93686.0,134.7298,134.8945,134.5101,134.5284,93686.0
2023-10-25 15:55:00,147.02,147.1,146.68,146.99,261493.0,134.5467,134.6199,134.2356,134.5193,261493.0
2023-10-26 09:30:00,142.5,145.75,141.5,143.93,460734.0,130.4102,133.3845,129.4951,131.7189,460734.0
2023-10-26 09:35:00,144.21,145.67,143.14,144.98,207430.0,131.9751,133.3113,130.9959,132.6798,207430.0
2023-10-26 09:40:00,145.07,146.29,142.0,142.67,309852.0,132.7622,133.8787,129.9526,130.5658,309852.0
2023-10-26 09:45:00,142.65,143.75,142.15,142.21,137208.0,130.5475,131.5542,130.0899,130.1448,137208.0
2023-10-26 09:50:00,142.24,142.24,140.37,140.41,171338.0,130.1723,130.1723,128.4609,128.4975,171338.0
2023-10-26 09:55:00,140.41,141.07,139.57,139.6,121616.0,128.4975,129.1015,127.7288,127.7562,121616.0
2023-10-26 10:00:00,139.57,139.79,138.9,139.42,295895.0,127.7288,127.9301,127.1156,127.5915,295895.0
2023-10-26 10:05:00,139.43,140.2,139.09,140.01,74070.0,127.6007,128.3053,127.2895,128.1315,74070.0
2023-10-26 10:10:00,140.12,140.14,139.12,139.21,107542.0,128.2321,128.2504,127.317,127.3993,107542.0
2023-10-26 10:15:00,139.3,139.46,138.8,139.01,89164.0,127.4817,127.6281,127.0241,127.2163,89164.0
2023-10-26 10:20:00,139.09,139.09,138.37,138.57,155052.0,127.2895,127.2895,126.6306,126.8136,155052.0
2023-10-26 10:25:00,138.62,139.57,138.62,139.47,75058.0,126.8594,127.7288,126.8594,127.6373,75058.0
2023-10-26 10:30:00,139.44,139.83,138.58,138.88,51973.0,127.6098,127.9667,126.8228,127.0973,51973.0
2023-10-26 10:35:00,138.97,139.07,138.42,138.65,57021.0,127.1797,127.2712,126.6764,126.8868,57021.0
2023-10-26 10:40:00,138.69,139.03,138.13,138.21,110417.0,126.9235,127.2346,126.411,126.4842,110417.0
2023-10-26 10:45:00,138.22,139.46,138.15,139.39,76070.0,126.4933,127.6281,126.4293,127.5641,76070.0
2023-10-26 10:50:00,139.38,140.54,139.22,140.52,72485.0,127.5549,128.6165,127.4085,128.5982,72485.0
2023-10-26 10:55:00,140.52,141.23,140.21,140.87,112854.0,128.5982,129.248,128.3145,128.9185,112854.0
2023-10-26 11:00:00,140.87,141.37,140.56,141.25,79911.0,128.9185,129.3761,128.6348,129.2663,79911.0
2023-10-26 11:05:00,141.34,141.56,140.2,140.25,70686.0,129.3486,129.55,128.3053,128.3511,70686.0
2023-10-26 11:10:00,140.25,140.93,140.25,140.59,40976.0,128.3511,128.9734,128.3511,128.6623,40976.0
2023-10-26 11:15:00,140.52,140.9,140.29,140.76,87985.0,128.5982,128.946,128.3877,128.8178,87985.0
2023-10-26 11:20:00,140.79,141.26,140.54,141.26,36042.0,128.8453,129.2754,128.6165,129.2754,36042.0
2023-10-26 11:25:00,141.28,141.31,140.68,140.86,47042.0,129.2937,129.3212,128.7446,128.9093,47042.0
2023-10-26 11:30:00,140.8,140.93,140.47,140.6,39596.0,128.8544,128.9734,128.5524,128.6714,39596.0
2023-10-26 11:35:00,140.66,140.66,139.95,140.07,41080.0,128.7263,128.7263,128.0766,128.1864,41080.0
2023-10-26 11:40:00,140.02,140.27,139.49,139.49,50271.0,128.1406,128.3694,127.6556,127.6556,50271.0
2023-10-26 11:45:00,139.46,139.97,139.44,139.74,31656.0,127.6281,128.0949,127.6098,127.8844,31656.0
2023-10-26 11:50:00,139.68,140.38,139.59,139.9,64643.0,127.8295,128.4701,127.7471,128.0308,64643.0
2023-10-26 11:55:00,139.9,140.13,139.86,140.0,23584.0,128.0308,128.2413,127.9942,128.1223,23584.0
2023-10-26 12:00:00,140.01,140.03,139.3,139.77,55747.0,128.1315,128.1498,127.4817,127.9118,55747.0
2023-10-26 12:05:00,139.79,139.82,138.88,139.21,69759.0,127.9301,127.9576,127.0973,127.3993,69759.0
2023-10-26 12:10:00,139.21,139.31,138.72,138.85,36210.0,127.3993,127.4909,126.9509,127.0699,36210.0
2023-10-26 12:15:00,138.84,138.95,138.56,138.7,36508.0,127.0607,127.1614,126.8045,126.9326,36508.0
2023-10-26 12:20:00,138.7,139.03,138.57,138.61,35104.0,126.9326,127.2346,126.8136,126.8502,35104.0
2023-10-26 12:25:00,138.68,138.93,138.45,138.9,36689.0,126.9143,127.1431,126.7038,127.1156,36689.0
2023-10-26 12:30:00,138.83,139.24,138.72,139.18,24398.0,127.0516,127.4268,126.9509,127.3719,24398.0
2023-10-26 12:35:00,139.18,139.34,138.67,138.67,27090.0,127.3719,127.5183,126.9051,126.9051,27090.0
2023-10-26 12:40:00,138.7,139.59,138.58,139.2,47757.0,126.9326,127.7471,126.8228,127.3902,47757.0
2023-10-26 12:45:00,139.27,139.27,138.72,138.97,36947.0,127.4542,127.4542,126.9509,127.1797,36947.0
2023-10-26 12:50:00,139.05,139.27,138.89,138.98,23136.0,127.2529,127.4542,127.1065,127.1888,23136.0
2023-10-26 12:55:00,138.98,139.41,138.91,139.06,46358.0,127.1888,127.5824,127.1248,127.2621,46358.0
2023-10-26 13:00:00,139.0,139.33,138.85,139.11,60724.0,127.2072,127.5092,127.0699,127.3078,60724.0
2023-10-26 13:05:00,139.09,139.18,138.65,138.75,38648.0,127.2895,127.3719,126.8868,126.9784,38648.0
2023-10-26 13:10:00,138.82,139.14,138.7,139.05,32321.0,127.0424,127.3353,126.9326,127.2529,32321.0
2023-10-26 13:15:00,139.11,139.32,139.04,139.25,36853.0,127.3078,127.5,127.2438,127.4359,36853.0
2023-10-26 13:20:00,139.25,139.27,138.82,139.05,52465.0,127.4359,127.4542,127.0424,127.2529,52465.0
2023-10-26 13:25:00,139.05,139.28,138.92,138.94,421030.0,127.2529,127.4634,127.1339,127.1522,421030.0
2023-10-26 13:30:00,138.9,139.4,138.78,139.32,52654.0,127.1156,127.5732,127.0058,127.5,52654.0
2023-10-26 13:35:00,139.32,139.58,139.26,139.31,36089.0,127.5,127.7379,127.4451,127.4909,36089.0
2023-10-26 13:40:00,139.31,139.53,139.19,139.47,48537.0,127.4909,127.6922,127.381,127.6373,48537.0
2023-10-26 13:45:00,139.41,139.99,139.34,139.51,96466.0,127.5824,128.1132,127.5183,127.6739,96466.0
2023-10-26 13:50:00,139.5,139.74,139.31,139.74,78695.0,127.6647,127.8844,127.4909,127.8844,78695.0
2023-10-26 13:55:00,139.78,140.03,139.59,139.97,38469.0,127.921,128.1498,127.7471,128.0949,38469.0
2023-10-26 14:00:00,140.0,140.08,139.87,139.95,18521.0,128.1223,128.1955,128.0033,128.0766,18521.0
2023-10-26 14:05:00,140.02,140.65,139.75,139.83,88677.0,128.1406,128.7172,127.8935,127.9667,88677.0
2023-10-26 14:10:00,139.78,140.18,139.73,140.02,59586.0,127.921,128.287,127.8752,128.1406,59586.0
2023-10-26 14:15:00,140.02,140.23,139.85,140.15,47751.0,128.1406,128.3328,127.985,128.2596,47751.0
2023-10-26 14:20:00,140.19,140.41,140.03,140.4,69212.0,128.2962,128.4975,128.1498,128.4884,69212.0
2023-10-26 14:25:00,140.38,140.48,140.13,140.37,40269.0,128.4701,128.5616,128.2413,128.4609,40269.0
2023-10-26 14:30:00,140.37,140.61,140.29,140.37,62635.0,128.4609,128.6806,128.3877,128.4609,62635.0
2023-10-26 14:35:00,140.35,140.64,140.14,140.14,60597.0,128.4426,128.708,128.2504,128.2504,60597.0
2023-10-26 14:40:00,140.18,140.46,140.08,140.29,70393.0,128.287,128.5433,128.1955,128.3877,70393.0
2023-10-26 14:45:00,140.29,140.34,140.04,140.04,56153.0,128.3877,128.4335,128.1589,128.1589,56153.0
2023-10-26 14:50:00,140.04,140.17,139.85,140.02,55339.0,128.1589,128.2779,127.985,128.1406,55339.0
2023-10-26 14:55:00,140.01,140.04,139.84,139.97,48728.0,128.1315,128.1589,127.9759,128.0949,48728.0
2023-10-26 15:00:00,139.95,140.07,139.79,139.85,46526.0,128.0766,128.1864,127.9301,127.985,46526.0
2023-10-26 15:05:00,139.87,139.98,139.7,139.74,46520.0,128.0033,128.104,127.8478,127.8844,46520.0
2023-10-26 15:10:00,139.77,139.91,139.53,139.57,46227.0,127.9118,128.0399,127.6922,127.7288,46227.0
2023-10-26 15:15:00,139.59,140.0,139.58,139.81,69414.0,127.7471,128.1223,127.7379,127.9484,69414.0
2023-10-26 15:20:00,139.81,139.99,139.44,139.47,74373.0,127.9484,128.1132,127.6098,127.6373,74373.0
2023-10-26 15:25:00,139.42,139.5,138.94,138.99,113186.0,127.5915,127.6647,127.1522,127.198,113186.0
2023-10-26 15:30:00,138.98,139.15,138.78,138.84,52194.0,127.1888,127.3444,127.0058,127.0607,52194.0
2023-10-26 15:35:00,138.84,138.86,138.42,138.74,143913.0,127.0607,127.079,126.6764,126.9692,143913.0
2023-10-26 15:40:00,138.7,138.72,138.36,138.44,81204.0,126.9326,126.9509,126.6215,126.6947,81204.0
2023-10-26 15:45:00,138.36,138.38,138.03,138.1,217036.0,126.6215,126.6398,126.3194,126.3835,217036.0
2023-10-26 15:50:00,138.09,138.31,137.93,138.24,296435.0,126.3744,126.5757,126.2279,126.5116,296435.0
2023-10-26 15:55:00,138.25,138.53,138.05,138.15,502873.0,126.5208,126.777,126.3378,126.4293,502873.0
2023-10-27 09:30:00,138.43,139.79,138.2,139.76,94123.0,126.6855,127.9301,126.475,127.9027,94123.0
2023-10-27 09:35:00,139.77,139.77,137.9,137.9,44224.0,127.9118,127.9118,126.2005,126.2005,44224.0
2023-10-27 09:40:00,138.01,138.78,137.9,138.45,50237.0,126.3011,127.0058,126.2005,126.7038,50237.0
2023-10-27 09:45:00,138.5,138.64,137.82,138.31,73918.0,126.7496,126.8777,126.1273,126.5757,73918.0
2023-10-27 09:50:00,138.31,138.93,137.93,138.81,40793.0,126.5757,127.1431,126.2279,127.0333,40793.0
2023-10-27 09:55:00,138.77,138.77,138.33,138.41,23253.0,126.9967,126.9967,126.594,126.6672,23253.0
2023-10-27 10:00:00,138.42,139.0,138.08,138.92,42328.0,126.6764,127.2072,126.3652,127.1339,42328.0
2023-10-27 10:05:00,138.9,139.14,138.41,138.48,42919.0,127.1156,127.3353,126.6672,126.7313,42919.0
2023-10-27 10:10:00,138.51,139.19,138.35,139.13,21546.0,126.7587,127.381,126.6123,127.3261,21546.0
2023-10-27 10:15:00,139.19,139.24,138.8,138.94,61610.0,127.381,127.4268,127.0241,127.1522,61610.0
2023-10-27 10:20:00,138.91,139.25,138.73,138.83,79993.0,127.1248,127.4359,126.9601,127.0516,79993.0
2023-10-27 10:25:00,138.84,139.1,138.33,138.34,36678.0,127.0607,127.2987,126.594,126.6031,36678.0
2023-10-27 10:30:00,138.34,138.47,137.81,137.84,31855.0,126.6031,126.7221,126.1181,126.1456,31855.0
2023-10-27 10:35:00,137.88,138.52,137.8,137.92,32762.0,126.1822,126.7679,126.109,126.2188,32762.0
2023-10-27 10:40:00,137.91,138.0,137.47,137.79,52028.0,126.2096,126.292,125.807,126.0998,52028.0
2023-10-27 10:45:00,137.85,138.27,137.81,138.03,34101.0,126.1547,126.5391,126.1181,126.3194,34101.0
2023-10-27 10:50:00,137.99,138.41,137.99,138.24,30859.0,126.2828,126.6672,126.2828,126.5116,30859.0
2023-10-27 10:55:00,138.29,138.45,138.18,138.43,47768.0,126.5574,126.7038,126.4567,126.6855,47768.0
2023-10-27 11:00:00,138.39,138.43,137.83,137.83,44433.0,126.6489,126.6855,126.1364,126.1364,44433.0
2023-10-27 11:05:00,137.83,138.08,137.81,137.89,34775.0,126.1364,126.3652,126.1181,126.1913,34775.0
2023-10-27 11:10:00,137.89,138.11,137.73,138.05,72550.0,126.1913,126.3927,126.0449,126.3378,72550.0
2023-10-27 11:15:00,138.08,138.29,137.98,138.03,64310.0,126.3652,126.5574,126.2737,126.3194,64310.0
2023-10-27 11:20:00,138.0,138.33,137.9,138.25,35450.0,126.292,126.594,126.2005,126.5208,35450.0
2023-10-27 11:25:00,138.26,138.33,137.91,137.97,44039.0,126.5299,126.594,126.2096,126.2645,44039.0
2023-10-27 11:30:00,137.98,137.99,137.5,137.5,28980.0,126.2737,126.2828,125.8344,125.8344,28980.0
2023-10-27 11:35:00,137.54,137.94,137.48,137.61,34944.0,125.871,126.2371,125.8161,125.9351,34944.0
2023-10-27 11:40:00,137.62,137.65,137.44,137.46,24696.0,125.9442,125.9717,125.7795,125.7978,24696.0
2023-10-27 11:45:00,137.49,137.71,137.31,137.48,25166.0,125.8253,126.0266,125.6605,125.8161,25166.0
2023-10-27 11:50:00,137.47,137.55,137.22,137.25,32942.0,125.807,125.8802,125.5782,125.6056,32942.0
2023-10-27 11:55:00,137.24,137.38,137.23,137.35,23541.0,125.5965,125.7246,125.5873,125.6971,23541.0
2023-10-27 12:00:00,137.36,137.36,136.89,136.99,41672.0,125.7063,125.7063,125.2762,125.3677,41672.0
2023-10-27 12:05:00,137.0,137.29,136.94,137.06,26456.0,125.3768,125.6422,125.3219,125.4317,26456.0
2023-10-27 12:10:00,137.11,137.19,136.88,137.01,21669.0,125.4775,125.5507,125.267,125.386,21669.0
2023-10-27 12:15:00,136.95,137.0,136.8,136.93,41351.0,125.3311,125.3768,125.1938,125.3128,41351.0
2023-10-27 12:20:00,136.93,136.98,136.83,136.93,27009.0,125.3128,125.3585,125.2213,125.3128,27009.0
2023-10-27 12:25:00,136.98,136.98,136.71,136.73,57095.0,125.3585,125.3585,125.1114,125.1297,57095.0
2023-10-27 12:30:00,136.73,136.86,136.62,136.8,33531.0,125.1297,125.2487,125.0291,125.1938,33531.0
2023-10-27 12:35:00,136.82,137.13,136.72,136.95,39096.0,125.2121,125.4958,125.1206,125.3311,39096.0
2023-10-27 12:40:00,136.94,137.0,136.79,136.8,25951.0,125.3219,125.3768,125.1846,125.1938,25951.0
2023-10-27 12:45:00,136.79,136.92,136.75,136.79,32026.0,125.1846,125.3036,125.148,125.1846,32026.0
2023-10-27 12:50:00,136.8,136.8,136.49,136.64,26289.0,125.1938,125.1938,124.9101,125.0474,26289.0
2023-10-27 12:55:00,136.64,136.66,136.51,136.54,30400.0,125.0474,125.0657,124.9284,124.9559,30400.0
2023-10-27 13:00:00,136.53,136.69,136.44,136.58,30637.0,124.9467,125.0931,124.8643,124.9925,30637.0
2023-10-27 13:05:00,136.57,136.64,136.42,136.43,30316.0,124.9833,125.0474,124.846,124.8552,30316.0
2023-10-27 13:10:00,136.43,136.64,136.27,136.3,37657.0,124.8552,125.0474,124.7088,124.7362,37657.0
2023-10-27 13:15:00,136.3,136.39,136.16,136.3,68884.0,124.7362,124.8186,124.6081,124.7362,68884.0
2023-10-27 13:20:00,136.27,136.3,135.92,136.02,42831.0,124.7088,124.7362,124.3885,124.48,42831.0
2023-10-27 13:25:00,135.93,135.96,135.71,135.71,32419.0,124.3976,124.4251,124.1963,124.1963,32419.0
2023-10-27 13:30:00,135.72,135.78,135.53,135.59,30988.0,124.2054,124.2603,124.0315,124.0865,30988.0
2023-10-27 13:35:00,135.56,135.65,135.31,135.41,40200.0,124.059,124.1414,123.8302,123.9217,40200.0
2023-10-27 13:40:00,135.4,135.5,135.26,135.41,51564.0,123.9126,124.0041,123.7845,123.9217,51564.0
2023-10-27 13:45:00,135.4,135.49,135.22,135.3,49584.0,123.9126,123.9949,123.7478,123.8211,49584.0
2023-10-27 13:50:00,135.33,135.45,134.92,135.03,44916.0,123.8485,123.9583,123.4733,123.574,44916.0
2023-10-27 13:55:00,135.03,135.21,134.97,135.16,44428.0,123.574,123.7387,123.5191,123.6929,44428.0
2023-10-27 14:00:00,135.16,135.2,134.96,135.01,36383.0,123.6929,123.7295,123.5099,123.5557,36383.0
2023-10-27 14:05:00,134.98,135.09,134.76,135.04,41375.0,123.5282,123.6289,123.3269,123.5831,41375.0
2023-10-27 14:10:00,134.98,135.12,134.86,135.01,30638.0,123.5282,123.6563,123.4184,123.5557,30638.0
2023-10-27 14:15:00,135.01,135.02,134.75,134.94,69409.0,123.5557,123.5648,123.3177,123.4916,69409.0
2023-10-27 14:20:00,134.94,135.02,134.52,134.52,32454.0,123.4916,123.5648,123.1072,123.1072,32454.0
2023-10-27 14:25:00,134.55,134.71,134.06,134.09,69090.0,123.1347,123.2811,122.6863,122.7137,69090.0
2023-10-27 14:30:00,134.1,134.57,133.68,134.3,97391.0,122.7229,123.153,122.3385,122.9059,97391.0
2023-10-27 14:35:00,134.33,134.65,134.2,134.47,60934.0,122.9334,123.2262,122.8144,123.0615,60934.0
2023-10-27 14:40:00,134.51,134.6,134.32,134.41,58277.0,123.0981,123.1805,122.9242,123.0066,58277.0
2023-10-27 14:45:00,134.4,134.74,134.34,134.47,47742.0,122.9974,123.3086,122.9425,123.0615,47742.0
2023-10-27 14:50:00,134.45,134.48,134.18,134.29,41904.0,123.0432,123.0706,122.7961,122.8968,41904.0
2023-10-27 14:55:00,134.3,134.3,133.98,134.2,45918.0,122.9059,122.9059,122.6131,122.8144,45918.0
2023-10-27 15:00:00,134.2,134.28,133.99,134.16,66869.0,122.8144,122.8876,122.6222,122.7778,66869.0
2023-10-27 15:05:00,134.16,134.61,134.15,134.47,35237.0,122.7778,123.1896,122.7686,123.0615,35237.0
2023-10-27 15:10:00,134.47,134.9,134.4,134.79,80371.0,123.0615,123.455,122.9974,123.3543,80371.0
2023-10-27 15:15:00,134.8,134.85,134.4,134.46,44099.0,123.3635,123.4092,122.9974,123.0523,44099.0
2023-10-27 15:20:00,134.43,134.5,134.08,134.15,54454.0,123.0249,123.0889,122.7046,122.7686,54454.0
2023-10-27 15:25:00,134.15,134.51,134.03,134.27,79616.0,122.7686,123.0981,122.6588,122.8784,79616.0
2023-10-27 15:30:00,134.25,134.68,134.22,134.37,90524.0,122.8601,123.2537,122.8327,122.97,90524.0
2023-10-27 15:35:00,134.36,134.42,134.19,134.19,57009.0,122.9608,123.0157,122.8052,122.8052,57009.0
2023-10-27 15:40:00,134.19,134.31,134.06,134.1,74644.0,122.8052,122.9151,122.6863,122.7229,74644.0
2023-10-27 15:45:00,134.09,134.33,134.05,134.24,110084.0,122.7137,122.9334,122.6771,122.851,110084.0
2023-10-27 15:50:00,134.28,134.77,134.18,134.72,197914.0,122.8876,123.336,122.7961,123.2903,197914.0
2023-10-27 15:55:00,134.73,134.98,134.52,134.86,384658.0,123.2994,123.5282,123.1072,123.4184,384658.0
2023-10-30 09:30:00,135.91,136.71,135.56,136.04,113521.0,124.3793,125.1114,124.059,124.4983,113521.0
2023-10-30 09:35:00,136.0,136.63,136.0,136.43,37130.0,124.4617,125.0382,124.4617,124.8552,37130.0
2023-10-30 09:40:00,136.41,136.41,135.83,135.97,37287.0,124.8369,124.8369,124.3061,124.4342,37287.0
2023-10-30 09:45:00,135.97,136.11,135.51,135.79,41109.0,124.4342,124.5623,124.0132,124.2695,41109.0
2023-10-30 09:50:00,135.71,135.78,134.83,135.05,23233.0,124.1963,124.2603,123.3909,123.5923,23233.0
2023-10-30 09:55:00,135.01,135.11,134.6,134.97,46276.0,123.5557,123.6472,123.1805,123.5191,46276.0
2023-10-30 10:00:00,134.97,135.11,134.42,134.53,74537.0,123.5191,123.6472,123.0157,123.1164,74537.0
2023-10-30 10:05:00,134.54,135.2,134.48,134.86,58677.0,123.1255,123.7295,123.0706,123.4184,58677.0
2023-10-30 10:10:00,134.83,134.89,134.63,134.68,37091.0,123.3909,123.4458,123.2079,123.2537,37091.0
2023-10-30 10:15:00,134.68,134.79,134.35,134.4,77695.0,123.2537,123.3543,122.9517,122.9974,77695.0
2023-10-30 10:20:00,134.34,134.59,134.32,134.44,35701.0,122.9425,123.1713,122.9242,123.034,35701.0
2023-10-30 10:25:00,134.4,134.68,134.31,134.68,35712.0,122.9974,123.2537,122.9151,123.2537,35712.0
2023-10-30 10:30:00,134.62,134.93,134.54,134.85,19559.0,123.1988,123.4825,123.1255,123.4092,19559.0
2023-10-30 10:35:00,134.79,134.92,134.72,134.72,17217.0,123.3543,123.4733,123.2903,123.2903,17217.0
2023-10-30 10:40:00,134.75,134.79,134.53,134.55,42210.0,123.3177,123.3543,123.1164,123.1347,42210.0
2023-10-30 10:45:00,134.52,135.26,134.52,135.25,61403.0,123.1072,123.7845,123.1072,123.7753,61403.0
2023-10-30 10:50:00,135.25,135.54,135.18,135.44,28297.0,123.7753,124.0407,123.7112,123.9492,28297.0
2023-10-30 10:55:00,135.49,135.68,135.37,135.65,27863.0,123.9949,124.1688,123.8851,124.1414,27863.0
2023-10-30 11:00:00,135.66,135.91,135.63,135.81,36718.0,124.1505,124.3793,124.1231,124.2878,36718.0
2023-10-30 11:05:00,135.82,136.0,135.78,135.9,18976.0,124.2969,124.4617,124.2603,124.3702,18976.0
2023-10-30 11:10:00,135.9,135.96,135.77,135.89,28424.0,124.3702,124.4251,124.2512,124.361,28424.0
2023-10-30 11:15:00,135.9,135.9,135.41,135.41,23485.0,124.3702,124.3702,123.9217,123.9217,23485.0
2023-10-30 11:20:00,135.39,135.47,135.16,135.19,18317.0,123.9034,123.9766,123.6929,123.7204,18317.0
2023-10-30 11:25:00,135.22,135.51,135.19,135.46,73404.0,123.7478,124.0132,123.7204,123.9675,73404.0
2023-10-30 11:30:00,135.46,135.62,135.34,135.5,24319.0,123.9675,124.1139,123.8577,124.0041,24319.0
2023-10-30 11:35:00,135.6,135.63,135.41,135.56,41000.0,124.0956,124.1231,123.9217,124.059,41000.0
2023-10-30 11:40:00,135.56,135.79,135.43,135.75,45183.0,124.059,124.2695,123.94,124.2329,45183.0
2023-10-30 11:45:00,135.75,135.97,135.67,135.93,46728.0,124.2329,124.4342,124.1597,124.3976,46728.0
2023-10-30 11:50:00,135.93,136.3,135.92,136.16,38736.0,124.3976,124.7362,124.3885,124.6081,38736.0
2023-10-30 11:55:00,136.16,136.24,136.06,136.08,88241.0,124.6081,124.6813,124.5166,124.5349,88241.0
2023-10-30 12:00:00,136.03,136.17,136.0,136.02,44102.0,124.4891,124.6173,124.4617,124.48,44102.0
2023-10-30 12:05:00,135.99,136.03,135.88,135.96,19328.0,124.4525,124.4891,124.3519,124.4251,19328.0
2023-10-30 12:10:00,136.02,136.42,136.02,136.29,52132.0,124.48,124.846,124.48,124.7271,52132.0
2023-10-30 12:15:00,136.3,136.37,136.14,136.2,54586.0,124.7362,124.8003,124.5898,124.6447,54586.0
2023-10-30 12:20:00,136.21,136.54,136.2,136.45,54273.0,124.6539,124.9559,124.6447,124.8735,54273.0
2023-10-30 12:25:00,136.52,136.55,136.36,136.41,58817.0,124.9376,124.965,124.7911,124.8369,58817.0
2023-10-30 12:30:00,136.4,136.63,136.36,136.5,73903.0,124.8277,125.0382,124.7911,124.9193,73903.0
2023-10-30 12:35:00,136.54,136.95,136.54,136.87,35814.0,124.9559,125.3311,124.9559,125.2579,35814.0
2023-10-30 12:40:00,136.87,136.99,136.66,136.8,29629.0,125.2579,125.3677,125.0657,125.1938,29629.0
2023-10-30 12:45:00,136.8,136.91,136.61,136.78,34579.0,125.1938,125.2945,125.0199,125.1755,34579.0
2023-10-30 12:50:00,136.78,136.94,136.74,136.89,94896.0,125.1755,125.3219,125.1389,125.2762,94896.0
2023-10-30 12:55:00,136.91,137.14,136.91,137.11,62552.0,125.2945,125.505,125.2945,125.4775,62552.0
2023-10-30 13:00:00,137.16,137.22,137.0,137.09,30853.0,125.5233,125.5782,125.3768,125.4592,30853.0
2023-10-30 13:05:00,137.11,137.32,137.11,137.31,21693.0,125.4775,125.6697,125.4775,125.6605,21693.0
2023-10-30 13:10:00,137.32,137.45,137.18,137.37,23680.0,125.6697,125.7887,125.5416,125.7154,23680.0
2023-10-30 13:15:00,137.43,137.55,137.27,137.29,41787.0,125.7704,125.8802,125.6239,125.6422,41787.0
2023-10-30 13:20:00,137.31,137.43,137.23,137.39,32650.0,125.6605,125.7704,125.5873,125.7337,32650.0
2023-10-30 13:25:00,137.39,137.81,137.36,137.77,45869.0,125.7337,126.1181,125.7063,126.0815,45869.0
2023-10-30 13:30:00,137.78,137.94,137.7,137.81,36672.0,126.0907,126.2371,126.0174,126.1181,36672.0
2023-10-30 13:35:00,137.76,137.81,137.64,137.74,75676.0,126.0724,126.1181,125.9625,126.0541,75676.0
2023-10-30 13:40:00,137.75,138.06,137.66,138.0,42497.0,126.0632,126.3469,125.9808,126.292,42497.0
2023-10-30 13:45:00,138.04,138.43,138.04,138.38,35425.0,126.3286,126.6855,126.3286,126.6398,35425.0
2023-10-30 13:50:00,138.37,138.61,138.37,138.59,37730.0,126.6306,126.8502,126.6306,126.8319,37730.0
2023-10-30 13:55:00,138.59,138.61,138.21,138.3,54863.0,126.8319,126.8502,126.4842,126.5665,54863.0
2023-10-30 14:00:00,138.33,138.35,138.2,138.24,28225.0,126.594,126.6123,126.475,126.5116,28225.0
2023-10-30 14:05:00,138.24,138.24,137.84,137.91,17385.0,126.5116,126.5116,126.1456,126.2096,17385.0
2023-10-30 14:10:00,137.91,137.95,137.73,137.75,17025.0,126.2096,126.2462,126.0449,126.0632,17025.0
2023-10-30 14:15:00,137.73,138.0,137.71,137.98,22604.0,126.0449,126.292,126.0266,126.2737,22604.0
2023-10-30 14:20:00,137.93,138.28,137.93,138.23,36758.0,126.2279,126.5482,126.2279,126.5025,36758.0
2023-10-30 14:25:00,138.25,138.38,138.12,138.38,30888.0,126.5208,126.6398,126.4018,126.6398,30888.0
2023-10-30 14:30:00,138.39,138.61,138.33,138.6,27467.0,126.6489,126.8502,126.594,126.8411,27467.0
2023-10-30 14:35:00,138.59,138.82,138.57,138.59,35373.0,126.8319,127.0424,126.8136,126.8319,35373.0
2023-10-30 14:40:00,138.57,138.67,138.55,138.55,24775.0,126.8136,126.9051,126.7953,126.7953,24775.0
2023-10-30 14:45:00,138.58,138.8,138.53,138.78,30269.0,126.8228,127.0241,126.777,127.0058,30269.0
2023-10-30 14:50:00,138.78,138.85,138.58,138.66,33605.0,127.0058,127.0699,126.8228,126.896,33605.0
2023-10-30 14:55:00,138.63,138.72,138.46,138.63,105460.0,126.8685,126.9509,126.713,126.8685,105460.0
2023-10-30 15:00:00,138.61,138.94,138.6,138.85,26662.0,126.8502,127.1522,126.8411,127.0699,26662.0
2023-10-30 15:05:00,138.81,138.95,138.76,138.8,25512.0,127.0333,127.1614,126.9875,127.0241,25512.0
2023-10-30 15:10:00,138.75,138.97,138.7,138.97,28223.0,126.9784,127.1797,126.9326,127.1797,28223.0
2023-10-30 15:15:00,138.98,138.99,138.85,138.92,22751.0,127.1888,127.198,127.0699,127.1339,22751.0
2023-10-30 15:20:00,138.9,139.08,138.87,139.08,38213.0,127.1156,127.2804,127.0882,127.2804,38213.0
2023-10-30 15:25:00,139.08,139.23,139.03,139.1,73112.0,127.2804,127.4176,127.2346,127.2987,73112.0
2023-10-30 15:30:00,139.08,139.15,139.02,139.13,59899.0,127.2804,127.3444,127.2255,127.3261,59899.0
2023-10-30 15:35:00,139.13,139.17,138.98,138.99,41966.0,127.3261,127.3627,127.1888,127.198,41966.0
2023-10-30 15:40:00,139.0,139.12,138.84,139.09,53941.0,127.2072,127.317,127.0607,127.2895,53941.0
2023-10-30 15:45:00,139.1,139.15,138.79,138.84,81280.0,127.2987,127.3444,127.015,127.0607,81280.0
2023-10-30 15:50:00,138.84,139.05,138.64,138.71,133354.0,127.0607,127.2529,126.8777,126.9418,133354.0
2023-10-30 15:55:00,138.71,138.83,138.59,138.77,274206.0,126.9418,127.0516,126.8319,126.9967,274206.0
2023-10-31 09:30:00,138.62,138.97,138.27,138.43,56418.0,126.8594,127.1797,126.5391,126.6855,56418.0
2023-10-31 09:35:00,138.43,138.74,138.21,138.37,20414.0,126.6855,126.9692,126.4842,126.6306,20414.0
2023-10-31 09:40:00,138.33,138.83,138.33,138.67,19554.0,126.594,127.0516,126.594,126.9051,19554.0
2023-10-31 09:45:00,138.7,138.82,138.52,138.54,18751.0,126.9326,127.0424,126.7679,126.7862,18751.0
2023-10-31 09:50:00,138.61,138.74,138.5,138.68,7064.0,126.8502,126.9692,126.7496,126.9143,7064.0
2023-10-31 09:55:00,138.68,138.83,138.49,138.57,19569.0,126.9143,127.0516,126.7404,126.8136,19569.0
2023-10-31 10:00:00,138.58,138.61,138.34,138.54,8170.0,126.8228,126.8502,126.6031,126.7862,8170.0
2023-10-31 10:05:00,138.43,138.55,138.25,138.53,17581.0,126.6855,126.7953,126.5208,126.777,17581.0
2023-10-31 10:10:00,138.55,139.08,138.55,138.97,40004.0,126.7953,127.2804,126.7953,127.1797,40004.0
2023-10-31 10:15:00,139.04,139.18,138.86,138.88,13624.0,127.2438,127.3719,127.079,127.0973,13624.0
2023-10-31 10:20:00,138.92,139.02,138.82,138.95,17316.0,127.1339,127.2255,127.0424,127.1614,17316.0
2023-10-31 10:25:00,138.99,139.03,138.83,138.91,15421.0,127.198,127.2346,127.0516,127.1248,15421.0
2023-10-31 10:30:00,138.88,138.97,138.8,138.83,14607.0,127.0973,127.1797,127.0241,127.0516,14607.0
2023-10-31 10:35:00,138.83,138.96,138.77,138.88,43978.0,127.0516,127.1705,126.9967,127.0973,43978.0
2023-10-31 10:40:00,138.92,139.08,138.87,139.01,18958.0,127.1339,127.2804,127.0882,127.2163,18958.0
2023-10-31 10:45:00,138.97,139.13,138.92,139.07,26860.0,127.1797,127.3261,127.1339,127.2712,26860.0
2023-10-31 10:50:00,139.06,139.36,139.05,139.33,30178.0,127.2621,127.5366,127.2529,127.5092,30178.0
2023-10-31 10:55:00,139.31,139.41,139.27,139.31,11463.0,127.4909,127.5824,127.4542,127.4909,11463.0
2023-10-31 11:00:00,139.34,139.41,139.2,139.25,16933.0,127.5183,127.5824,127.3902,127.4359,16933.0
2023-10-31 11:05:00,139.29,139.53,139.28,139.43,12428.0,127.4725,127.6922,127.4634,127.6007,12428.0
2023-10-31 11:10:00,139.43,139.52,139.28,139.52,8718.0,127.6007,127.683,127.4634,127.683,8718.0
2023-10-31 11:15:00,139.5,139.55,139.29,139.36,6931.0,127.6647,127.7105,127.4725,127.5366,6931.0
2023-10-31 11:20:00,139.4,139.52,139.28,139.42,15709.0,127.5732,127.683,127.4634,127.5915,15709.0
2023-10-31 11:25:00,139.41,139.72,139.4,139.7,14942.0,127.5824,127.8661,127.5732,127.8478,14942.0
2023-10-31 11:30:00,139.7,139.94,139.68,139.91,15907.0,127.8478,128.0674,127.8295,128.0399,15907.0
2023-10-31 11:35:00,139.94,140.03,139.83,140.03,19121.0,128.0674,128.1498,127.9667,128.1498,19121.0
2023-10-31 11:40:00,140.04,140.07,139.91,140.02,15118.0,128.1589,128.1864,128.0399,128.1406,15118.0
2023-10-31 11:45:00,140.04,140.12,139.93,140.12,19072.0,128.1589,128.2321,128.0583,128.2321,19072.0
2023-10-31 11:50:00,140.12,140.17,139.82,139.84,15139.0,128.2321,128.2779,127.9576,127.9759,15139.0
2023-10-31 11:55:00,139.91,140.04,139.88,140.04,10219.0,128.0399,128.1589,128.0125,128.1589,10219.0
2023-10-31 12:00:00,140.07,140.14,140.03,140.11,11169.0,128.1864,128.2504,128.1498,128.223,11169.0
2023-10-31 12:05:00,140.08,140.3,140.07,140.21,18150.0,128.1955,128.3969,128.1864,128.3145,18150.0
2023-10-31 12:10:00,140.21,140.3,140.09,140.12,25582.0,128.3145,128.3969,128.2047,128.2321,25582.0
2023-10-31 12:15:00,140.16,140.28,140.0,140.22,35459.0,128.2687,128.3786,128.1223,128.3236,35459.0
2023-10-31 12:20:00,140.19,140.29,140.09,140.19,16787.0,128.2962,128.3877,128.2047,128.2962,16787.0
2023-10-31 12:25:00,140.18,140.33,140.08,140.17,20169.0,128.287,128.4243,128.1955,128.2779,20169.0
2023-10-31 12:30:00,140.2,140.29,140.04,140.09,15424.0,128.3053,128.3877,128.1589,128.2047,15424.0
2023-10-31 12:35:00,140.05,140.16,139.8,140.06,15679.0,128.1681,128.2687,127.9393,128.1772,15679.0
2023-10-31 12:40:00,140.02,140.11,139.92,139.97,11953.0,128.1406,128.223,128.0491,128.0949,11953.0
2023-10-31 12:45:00,140.0,140.03,139.85,139.97,13901.0,128.1223,128.1498,127.985,128.0949,13901.0
2023-10-31 12:50:00,139.9,139.94,139.72,139.78,8107.0,128.0308,128.0674,127.8661,127.921,8107.0
2023-10-31 12:55:00,139.78,140.01,139.78,139.99,18663.0,127.921,128.1315,127.921,128.1132,18663.0
2023-10-31 13:00:00,139.99,140.2,139.97,140.11,11523.0,128.1132,128.3053,128.0949,128.223,11523.0
2023-10-31 13:05:00,140.05,140.48,140.05,140.44,16907.0,128.1681,128.5616,128.1681,128.525,16907.0
2023-10-31 13:10:00,140.42,140.44,139.94,140.03,19623.0,128.5067,128.525,128.0674,128.1498,19623.0
2023-10-31 13:15:00,140.06,140.3,140.05,140.28,10542.0,128.1772,128.3969,128.1681,128.3786,10542.0
2023-10-31 13:20:00,140.34,140.39,140.17,140.31,42371.0,128.4335,128.4792,128.2779,128.406,42371.0
2023-10-31 13:25:00,140.3,140.57,140.25,140.51,13420.0,128.3969,128.644,128.3511,128.589,13420.0
2023-10-31 13:30:00,140.54,140.77,140.51,140.74,22062.0,128.6165,128.827,128.589,128.7995,22062.0
2023-10-31 13:35:00,140.74,140.75,140.58,140.75,30859.0,128.7995,128.8087,128.6531,128.8087,30859.0
2023-10-31 13:40:00,140.72,140.89,140.59,140.88,40665.0,128.7812,128.9368,128.6623,128.9277,40665.0
2023-10-31 13:45:00,140.85,140.85,140.72,140.75,17324.0,128.9002,128.9002,128.7812,128.8087,17324.0
2023-10-31 13:50:00,140.72,140.79,140.62,140.78,16150.0,128.7812,128.8453,128.6897,128.8361,16150.0
2023-10-31 13:55:00,140.74,140.82,140.7,140.75,12435.0,128.7995,128.8727,128.7629,128.8087,12435.0
2023-10-31 14:00:00,140.79,141.0,140.64,140.99,20553.0,128.8453,129.0375,128.708,129.0283,20553.0
2023-10-31 14:05:00,140.97,141.06,140.88,140.9,33230.0,129.01,129.0924,128.9277,128.946,33230.0
2023-10-31 14:10:00,140.91,141.0,140.88,140.89,25430.0,128.9551,129.0375,128.9277,128.9368,25430.0
2023-10-31 14:15:00,140.88,140.91,140.66,140.76,19245.0,128.9277,128.9551,128.7263,128.8178,19245.0
2023-10-31 14:20:00,140.72,140.82,140.44,140.48,27461.0,128.7812,128.8727,128.525,128.5616,27461.0
2023-10-31 14:25:00,140.45,140.55,140.35,140.36,35722.0,128.5341,128.6256,128.4426,128.4518,35722.0
2023-10-31 14:30:00,140.38,140.54,140.36,140.45,23168.0,128.4701,128.6165,128.4518,128.5341,23168.0
2023-10-31 14:35:00,140.46,140.49,140.37,140.43,18978.0,128.5433,128.5707,128.4609,128.5158,18978.0
2023-10-31 14:40:00,140.38,140.78,140.37,140.72,31686.0,128.4701,128.8361,128.4609,128.7812,31686.0
2023-10-31 14:45:00,140.71,140.84,140.65,140.83,25747.0,128.7721,128.891,128.7172,128.8819,25747.0
2023-10-31 14:50:00,140.84,140.91,140.77,140.89,19099.0,128.891,128.9551,128.827,128.9368,19099.0
2023-10-31 14:55:00,140.9,140.94,140.77,140.86,22353.0,128.946,128.9826,128.827,128.9093,22353.0
2023-10-31 15:00:00,140.85,141.07,140.82,141.06,24037.0,128.9002,129.1015,128.8727,129.0924,24037.0
2023-10-31 15:05:00,141.08,141.12,141.02,141.09,22723.0,129.1107,129.1473,129.0558,129.1198,22723.0
2023-10-31 15:10:00,141.06,141.16,141.0,141.11,34292.0,129.0924,129.1839,129.0375,129.1381,34292.0
2023-10-31 15:15:00,141.08,141.24,141.06,141.21,24805.0,129.1107,129.2571,129.0924,129.2297,24805.0
2023-10-31 15:20:00,141.22,141.27,141.07,141.14,34332.0,129.2388,129.2846,129.1015,129.1656,34332.0
2023-10-31 15:25:00,141.11,141.27,141.09,141.15,29959.0,129.1381,129.2846,129.1198,129.1747,29959.0
2023-10-31 15:30:00,141.15,141.16,140.87,140.93,32852.0,129.1747,129.1839,128.9185,128.9734,32852.0
2023-10-31 15:35:00,140.93,141.03,140.87,140.88,43117.0,128.9734,129.0649,128.9185,128.9277,43117.0
2023-10-31 15:40:00,140.88,141.12,140.83,141.11,42357.0,128.9277,129.1473,128.8819,129.1381,42357.0
2023-10-31 15:45:00,141.1,141.16,140.97,141.12,59630.0,129.129,129.1839,129.01,129.1473,59630.0
2023-10-31 15:50:00,141.1,141.25,141.0,141.07,106140.0,129.129,129.2663,129.0375,129.1015,106140.0
2023-10-31 15:55:00,141.07,141.32,141.01,141.24,261618.0,129.1015,129.3303,129.0466,129.2571,261618.0
2023-11-01 09:30:00,141.38,141.67,141.0,141.48,40588.0,129.3852,129.6506,129.0375,129.4767,40588.0
2023-11-01 09:35:00,141.14,141.99,141.14,141.43,17520.0,129.1656,129.9435,129.1656,129.431,17520.0
2023-11-01 09:40:00,141.33,141.44,141.05,141.09,17432.0,129.3395,129.4401,129.0832,129.1198,17432.0
2023-11-01 09:45:00,141.08,141.53,140.93,141.38,16919.0,129.1107,129.5225,128.9734,129.3852,16919.0
2023-11-01 09:50:00,141.5,141.8,141.42,141.65,14943.0,129.4951,129.7696,129.4218,129.6323,14943.0
2023-11-01 09:55:00,141.62,141.77,141.45,141.66,6368.0,129.6049,129.7421,129.4493,129.6415,6368.0
2023-11-01 10:00:00,141.69,142.14,141.27,141.34,24716.0,129.6689,130.0808,129.2846,129.3486,24716.0
2023-11-01 10:05:00,141.33,141.41,141.02,141.41,10368.0,129.3395,129.4127,129.0558,129.4127,10368.0
2023-11-01 10:10:00,141.38,141.64,141.34,141.56,14414.0,129.3852,129.6232,129.3486,129.55,14414.0
2023-11-01 10:15:00,141.56,141.56,141.35,141.47,7116.0,129.55,129.55,129.3578,129.4676,7116.0
2023-11-01 10:20:00,141.54,141.88,141.44,141.85,12949.0,129.5317,129.8428,129.4401,129.8154,12949.0
2023-11-01 10:25:00,141.81,141.87,141.69,141.77,6437.0,129.7787,129.8337,129.6689,129.7421,6437.0
2023-11-01 10:30:00,141.77,141.82,141.47,141.47,16825.0,129.7421,129.7879,129.4676,129.4676,16825.0
2023-11-01 10:35:00,141.49,141.81,141.46,141.53,13484.0,129.4859,129.7787,129.4584,129.5225,13484.0
2023-11-01 10:40:00,141.53,141.69,141.4,141.43,9181.0,129.5225,129.6689,129.4035,129.431,9181.0
2023-11-01 10:45:00,141.46,141.47,141.17,141.24,8473.0,129.4584,129.4676,129.193,129.2571,8473.0
2023-11-01 10:50:00,141.22,141.29,141.05,141.07,14569.0,129.2388,129.3029,129.0832,129.1015,14569.0
2023-11-01 10:55:00,141.09,141.18,140.96,140.96,10452.0,129.1198,129.2022,129.0009,129.0009,10452.0
2023-11-01 11:00:00,140.95,140.95,140.8,140.85,7270.0,128.9917,128.9917,128.8544,128.9002,7270.0
2023-11-01 11:05:00,140.84,140.96,140.63,140.67,6450.0,128.891,129.0009,128.6989,128.7355,6450.0
2023-11-01 11:10:00,140.7,140.7,140.19,140.33,18841.0,128.7629,128.7629,128.2962,128.4243,18841.0
2023-11-01 11:15:00,140.27,140.27,140.1,140.24,12649.0,128.3694,128.3694,128.2138,128.3419,12649.0
2023-11-01 11:20:00,140.22,140.33,139.95,140.08,23234.0,128.3236,128.4243,128.0766,128.1955,23234.0
2023-11-01 11:25:00,140.1,140.22,139.89,140.04,27168.0,128.2138,128.3236,128.0216,128.1589,27168.0
2023-11-01 11:30:00,139.99,140.14,139.8,139.85,18335.0,128.1132,128.2504,127.9393,127.985,18335.0
2023-11-01 11:35:00,139.82,139.93,139.76,139.83,17721.0,127.9576,128.0583,127.9027,127.9667,17721.0
2023-11-01 11:40:00,139.78,139.88,139.77,139.77,7566.0,127.921,128.0125,127.9118,127.9118,7566.0
2023-11-01 11:45:00,139.78,139.8,139.63,139.72,12707.0,127.921,127.9393,127.7837,127.8661,12707.0
2023-11-01 11:50:00,139.7,139.85,139.66,139.85,13148.0,127.8478,127.985,127.8112,127.985,13148.0
2023-11-01 11:55:00,139.84,139.86,139.44,139.5,17232.0,127.9759,127.9942,127.6098,127.6647,17232.0
2023-11-01 12:00:00,139.5,139.61,139.39,139.44,12952.0,127.6647,127.7654,127.5641,127.6098,12952.0
2023-11-01 12:05:00,139.44,139.57,139.14,139.27,17093.0,127.6098,127.7288,127.3353,127.4542,17093.0
2023-11-01 12:10:00,139.27,139.3,139.05,139.11,10067.0,127.4542,127.4817,127.2529,127.3078,10067.0
2023-11-01 12:15:00,139.11,139.13,138.79,138.86,27174.0,127.3078,127.3261,127.015,127.079,27174.0
2023-11-01 12:20:00,138.86,139.34,138.83,139.21,25723.0,127.079,127.5183,127.0516,127.3993,25723.0
2023-11-01 12:25:00,139.21,139.31,139.07,139.13,17958.0,127.3993,127.4909,127.2712,127.3261,17958.0
2023-11-01 12:30:00,139.1,139.22,139.08,139.08,17973.0,127.2987,127.4085,127.2804,127.2804,17973.0
2023-11-01 12:35:00,139.09,139.2,139.03,139.1,8515.0,127.2895,127.3902,127.2346,127.2987,8515.0
2023-11-01 12:40:00,139.12,139.13,138.96,139.02,7253.0,127.317,127.3261,127.1705,127.2255,7253.0
2023-11-01 12:45:00,139.03,139.15,138.91,139.14,13156.0,127.2346,127.3444,127.1248,127.3353,13156.0
2023-11-01 12:50:00,139.09,139.1,138.91,138.91,13259.0,127.2895,127.2987,127.1248,127.1248,13259.0
2023-11-01 12:55:00,138.91,139.1,138.89,139.09,7563.0,127.1248,127.2987,127.1065,127.2895,7563.0
2023-11-01 13:00:00,139.12,139.12,138.89,138.92,79797.0,127.317,127.317,127.1065,127.1339,79797.0
2023-11-01 13:05:00,139.0,139.19,138.91,139.1,5987.0,127.2072,127.381,127.1248,127.2987,5987.0
2023-11-01 13:10:00,139.06,139.11,138.94,139.06,12094.0,127.2621,127.3078,127.1522,127.2621,12094.0
2023-11-01 13:15:00,139.05,139.14,139.01,139.06,17518.0,127.2529,127.3353,127.2163,127.2621,17518.0
2023-11-01 13:20:00,139.08,139.11,138.62,138.73,12647.0,127.2804,127.3078,126.8594,126.9601,12647.0
2023-11-01 13:25:00,138.7,138.85,138.57,138.66,25366.0,126.9326,127.0699,126.8136,126.896,25366.0
2023-11-01 13:30:00,138.64,138.87,138.59,138.79,16056.0,126.8777,127.0882,126.8319,127.015,16056.0
2023-11-01 13:35:00,138.75,138.75,138.51,138.63,13527.0,126.9784,126.9784,126.7587,126.8685,13527.0
2023-11-01 13:40:00,138.6,138.88,138.6,138.81,13981.0,126.8411,127.0973,126.8411,127.0333,13981.0
2023-11-01 13:45:00,138.78,138.79,138.61,138.79,13727.0,127.0058,127.015,126.8502,127.015,13727.0
2023-11-01 13:50:00,138.79,138.93,138.72,138.8,24414.0,127.015,127.1431,126.9509,127.0241,24414.0
2023-11-01 13:55:00,138.76,139.2,138.7,139.02,17530.0,126.9875,127.3902,126.9326,127.2255,17530.0
2023-11-01 14:00:00,139.03,139.51,138.93,139.17,26905.0,127.2346,127.6739,127.1431,127.3627,26905.0
2023-11-01 14:05:00,139.17,139.27,138.73,138.81,11197.0,127.3627,127.4542,126.9601,127.0333,11197.0
2023-11-01 14:10:00,138.81,138.9,138.61,138.65,11471.0,127.0333,127.1156,126.8502,126.8868,11471.0
2023-11-01 14:15:00,138.65,138.69,138.5,138.59,10569.0,126.8868,126.9235,126.7496,126.8319,10569.0
2023-11-01 14:20:00,138.59,138.7,138.56,138.66,9538.0,126.8319,126.9326,126.8045,126.896,9538.0
2023-11-01 14:25:00,138.64,138.82,138.54,138.8,7488.0,126.8777,127.0424,126.7862,127.0241,7488.0
2023-11-01 14:30:00,138.85,139.23,138.84,139.04,24295.0,127.0699,127.4176,127.0607,127.2438,24295.0
2023-11-01 14:35:00,139.03,139.36,138.4,138.52,22305.0,127.2346,127.5366,126.6581,126.7679,22305.0
2023-11-01 14:40:00,138.49,138.59,138.11,138.19,15124.0,126.7404,126.8319,126.3927,126.4659,15124.0
2023-11-01 14:45:00,138.13,138.49,138.05,138.29,52160.0,126.411,126.7404,126.3378,126.5574,52160.0
2023-11-01 14:50:00,138.29,138.54,138.2,138.47,21283.0,126.5574,126.7862,126.475,126.7221,21283.0
2023-11-01 14:55:00,138.45,138.88,138.45,138.68,18733.0,126.7038,127.0973,126.7038,126.9143,18733.0
2023-11-01 15:00:00,138.7,139.16,138.7,138.89,15031.0,126.9326,127.3536,126.9326,127.1065,15031.0
2023-11-01 15:05:00,138.85,139.27,138.79,139.07,11745.0,127.0699,127.4542,127.015,127.2712,11745.0
2023-11-01 15:10:00,139.16,139.3,139.08,139.09,32951.0,127.3536,127.4817,127.2804,127.2895,32951.0
2023-11-01 15:15:00,139.1,139.17,139.02,139.12,19273.0,127.2987,127.3627,127.2255,127.317,19273.0
2023-11-01 15:20:00,139.08,139.51,139.08,139.43,26048.0,127.2804,127.6739,127.2804,127.6007,26048.0
2023-11-01 15:25:00,139.42,139.45,139.13,139.3,42101.0,127.5915,127.619,127.3261,127.4817,42101.0
2023-11-01 15:30:00,139.3,139.71,139.3,139.57,41739.0,127.4817,127.8569,127.4817,127.7288,41739.0
2023-11-01 15:35:00,139.58,139.88,139.45,139.83,107136.0,127.7379,128.0125,127.619,127.9667,107136.0
2023-11-01 15:40:00,139.86,139.86,139.61,139.66,42996.0,127.9942,127.9942,127.7654,127.8112,42996.0
2023-11-01 15:45:00,139.61,139.88,139.59,139.81,62101.0,127.7654,128.0125,127.7471,127.9484,62101.0
2023-11-01 15:50:00,139.81,139.91,139.57,139.9,123109.0,127.9484,128.0399,127.7288,128.0308,123109.0
2023-11-01 15:55:00,139.9,140.0,139.77,139.83,296398.0,128.0308,128.1223,127.9118,127.9667,296398.0
2023-11-02 09:30:00,141.9,142.62,141.82,142.45,62442.0,129.8611,130.52,129.7879,130.3645,62442.0
2023-11-02 09:35:00,142.46,142.68,142.23,142.36,37351.0,130.3736,130.5749,130.1631,130.2821,37351.0
2023-11-02 09:40:00,142.47,142.88,142.32,142.62,92640.0,130.3828,130.758,130.2455,130.52,92640.0
2023-11-02 09:45:00,142.57,143.08,142.57,142.66,43862.0,130.4743,130.941,130.4743,130.5566,43862.0
2023-11-02 09:50:00,142.69,143.03,142.53,142.66,14773.0,130.5841,130.8952,130.4377,130.5566,14773.0
2023-11-02 09:55:00,142.61,143.15,142.54,143.1,42868.0,130.5109,131.0051,130.4468,130.9593,42868.0
2023-11-02 10:00:00,142.97,143.37,142.97,143.28,38690.0,130.8403,131.2064,130.8403,131.124,38690.0
2023-11-02 10:05:00,143.22,143.38,142.92,143.12,15436.0,131.0691,131.2156,130.7946,130.9776,15436.0
2023-11-02 10:10:00,143.06,143.15,142.91,143.03,18342.0,130.9227,131.0051,130.7854,130.8952,18342.0
2023-11-02 10:15:00,143.06,143.25,142.95,143.18,30080.0,130.9227,131.0966,130.822,131.0325,30080.0
2023-11-02 10:20:00,143.17,143.2,142.9,142.91,21183.0,131.0234,131.0508,130.7763,130.7854,21183.0
2023-11-02 10:25:00,142.94,143.34,142.9,143.18,61191.0,130.8129,131.1789,130.7763,131.0325,61191.0
2023-11-02 10:30:00,143.18,143.29,143.16,143.25,37385.0,131.0325,131.1332,131.0142,131.0966,37385.0
2023-11-02 10:35:00,143.28,143.29,143.08,143.21,15245.0,131.124,131.1332,130.941,131.06,15245.0
2023-11-02 10:40:00,143.22,143.25,143.1,143.12,16493.0,131.0691,131.0966,130.9593,130.9776,16493.0
2023-11-02 10:45:00,143.14,143.18,142.96,142.99,15640.0,130.9959,131.0325,130.8312,130.8586,15640.0
2023-11-02 10:50:00,142.99,143.25,142.92,143.22,13434.0,130.8586,131.0966,130.7946,131.0691,13434.0
2023-11-02 10:55:00,143.22,143.28,143.1,143.22,34564.0,131.0691,131.124,130.9593,131.0691,34564.0
2023-11-02 11:00:00,143.23,143.25,143.07,143.15,13501.0,131.0783,131.0966,130.9319,131.0051,13501.0
2023-11-02 11:05:00,143.13,143.18,143.0,143.16,20569.0,130.9868,131.0325,130.8678,131.0142,20569.0
2023-11-02 11:10:00,143.14,143.27,143.03,143.07,24047.0,130.9959,131.1149,130.8952,130.9319,24047.0
2023-11-02 11:15:00,143.09,143.1,142.71,142.71,24535.0,130.9502,130.9593,130.6024,130.6024,24535.0
2023-11-02 11:20:00,142.71,142.74,142.47,142.59,13559.0,130.6024,130.6298,130.3828,130.4926,13559.0
2023-11-02 11:25:00,142.59,142.61,142.46,142.57,13979.0,130.4926,130.5109,130.3736,130.4743,13979.0
2023-11-02 11:30:00,142.54,142.9,142.43,142.72,31005.0,130.4468,130.7763,130.3461,130.6115,31005.0
2023-11-02 11:35:00,142.72,142.86,142.62,142.63,20416.0,130.6115,130.7397,130.52,130.5292,20416.0
2023-11-02 11:40:00,142.66,142.86,142.64,142.79,20006.0,130.5566,130.7397,130.5383,130.6756,20006.0
2023-11-02 11:45:00,142.83,143.0,142.83,143.0,17695.0,130.7122,130.8678,130.7122,130.8678,17695.0
2023-11-02 11:50:00,142.94,143.01,142.89,142.96,29773.0,130.8129,130.8769,130.7671,130.8312,29773.0
2023-11-02 11:55:00,142.98,143.14,142.81,142.9,25872.0,130.8495,130.9959,130.6939,130.7763,25872.0
2023-11-02 12:00:00,142.9,142.98,142.81,142.96,20695.0,130.7763,130.8495,130.6939,130.8312,20695.0
2023-11-02 12:05:00,142.99,143.05,142.86,142.86,17592.0,130.8586,130.9135,130.7397,130.7397,17592.0
2023-11-02 12:10:00,142.9,143.07,142.87,143.0,26432.0,130.7763,130.9319,130.7488,130.8678,26432.0
2023-11-02 12:15:00,143.01,143.16,142.97,143.16,15833.0,130.8769,131.0142,130.8403,131.0142,15833.0
2023-11-02 12:20:00,143.14,143.25,143.13,143.18,18041.0,130.9959,131.0966,130.9868,131.0325,18041.0
2023-11-02 12:25:00,143.17,143.22,143.1,143.15,13232.0,131.0234,131.0691,130.9593,131.0051,13232.0
2023-11-02 12:30:00,143.17,143.25,143.02,143.22,25836.0,131.0234,131.0966,130.8861,131.0691,25836.0
2023-11-02 12:35:00,143.23,143.26,143.18,143.21,14228.0,131.0783,131.1057,131.0325,131.06,14228.0
2023-11-02 12:40:00,143.23,143.26,143.15,143.19,17518.0,131.0783,131.1057,131.0051,131.0417,17518.0
2023-11-02 12:45:00,143.22,143.26,143.19,143.23,16274.0,131.0691,131.1057,131.0417,131.0783,16274.0
2023-11-02 12:50:00,143.24,143.27,143.17,143.2,39476.0,131.0874,131.1149,131.0234,131.0508,39476.0
2023-11-02 12:55:00,143.21,143.28,143.09,143.14,30745.0,131.06,131.124,130.9502,130.9959,30745.0
2023-11-02 13:00:00,143.12,143.26,143.11,143.19,14276.0,130.9776,131.1057,130.9685,131.0417,14276.0
2023-11-02 13:05:00,143.22,143.28,143.15,143.22,32432.0,131.0691,131.124,131.0051,131.0691,32432.0
2023-11-02 13:10:00,143.21,143.24,143.13,143.16,9889.0,131.06,131.0874,130.9868,131.0142,9889.0
2023-11-02 13:15:00,143.14,143.2,142.92,142.93,12892.0,130.9959,131.0508,130.7946,130.8037,12892.0
2023-11-02 13:20:00,142.94,142.95,142.75,142.77,5677.0,130.8129,130.822,130.639,130.6573,5677.0
2023-11-02 13:25:00,142.72,142.76,142.67,142.7,6500.0,130.6115,130.6482,130.5658,130.5932,6500.0
2023-11-02 13:30:00,142.71,142.92,142.68,142.92,9428.0,130.6024,130.7946,130.5749,130.7946,9428.0
2023-11-02 13:35:00,142.95,142.95,142.83,142.89,12965.0,130.822,130.822,130.7122,130.7671,12965.0
2023-11-02 13:40:00,142.86,142.88,142.75,142.85,15068.0,130.7397,130.758,130.639,130.7305,15068.0
2023-11-02 13:45:00,142.83,142.84,142.58,142.63,23729.0,130.7122,130.7214,130.4834,130.5292,23729.0
2023-11-02 13:50:00,142.61,142.62,142.41,142.56,12300.0,130.5109,130.52,130.3278,130.4651,12300.0
2023-11-02 13:55:00,142.55,142.94,142.54,142.93,9534.0,130.456,130.8129,130.4468,130.8037,9534.0
2023-11-02 14:00:00,142.93,143.02,142.83,142.91,10443.0,130.8037,130.8861,130.7122,130.7854,10443.0
2023-11-02 14:05:00,142.89,142.91,142.59,142.64,17654.0,130.7671,130.7854,130.4926,130.5383,17654.0
2023-11-02 14:10:00,142.65,142.68,142.18,142.18,60024.0,130.5475,130.5749,130.1174,130.1174,60024.0
2023-11-02 14:15:00,142.22,142.37,142.1,142.15,30316.0,130.154,130.2912,130.0441,130.0899,30316.0
2023-11-02 14:20:00,142.14,142.19,142.07,142.09,20664.0,130.0808,130.1265,130.0167,130.035,20664.0
2023-11-02 14:25:00,142.08,142.09,141.96,142.01,23291.0,130.0258,130.035,129.916,129.9618,23291.0
2023-11-02 14:30:00,142.02,142.06,141.92,141.96,22520.0,129.9709,130.0075,129.8794,129.916,22520.0
2023-11-02 14:35:00,141.98,142.11,141.8,141.83,30641.0,129.9343,130.0533,129.7696,129.7971,30641.0
2023-11-02 14:40:00,141.83,141.94,141.71,141.81,38011.0,129.7971,129.8977,129.6872,129.7787,38011.0
2023-11-02 14:45:00,141.78,141.94,141.77,141.89,18815.0,129.7513,129.8977,129.7421,129.852,18815.0
2023-11-02 14:50:00,141.89,142.12,141.87,142.05,26190.0,129.852,130.0624,129.8337,129.9984,26190.0
2023-11-02 14:55:00,142.05,142.17,141.96,142.08,43644.0,129.9984,130.1082,129.916,130.0258,43644.0
2023-11-02 15:00:00,142.1,142.24,141.92,141.92,40256.0,130.0441,130.1723,129.8794,129.8794,40256.0
2023-11-02 15:05:00,141.88,142.25,141.87,142.22,33037.0,129.8428,130.1814,129.8337,130.154,33037.0
2023-11-02 15:10:00,142.21,142.25,142.09,142.09,18437.0,130.1448,130.1814,130.035,130.035,18437.0
2023-11-02 15:15:00,142.09,142.1,141.99,141.99,26058.0,130.035,130.0441,129.9435,129.9435,26058.0
2023-11-02 15:20:00,141.99,142.13,141.86,141.88,26340.0,129.9435,130.0716,129.8245,129.8428,26340.0
2023-11-02 15:25:00,141.87,141.89,141.77,141.84,43769.0,129.8337,129.852,129.7421,129.8062,43769.0
2023-11-02 15:30:00,141.88,141.93,141.81,141.87,49991.0,129.8428,129.8886,129.7787,129.8337,49991.0
2023-11-02 15:35:00,141.89,142.03,141.86,142.03,20406.0,129.852,129.9801,129.8245,129.9801,20406.0
2023-11-02 15:40:00,142.03,142.06,141.85,141.89,36656.0,129.9801,130.0075,129.8154,129.852,36656.0
2023-11-02 15:45:00,141.89,141.91,141.79,141.8,46659.0,129.852,129.8703,129.7604,129.7696,46659.0
2023-11-02 15:50:00,141.78,142.02,141.76,141.97,61705.0,129.7513,129.9709,129.733,129.9252,61705.0
2023-11-02 15:55:00,141.97,142.03,141.81,141.98,141383.0,129.9252,129.9801,129.7787,129.9343,141383.0
2023-11-03 09:30:00,143.23,143.9,143.0,143.59,51290.0,131.0783,131.6914,130.8678,131.4077,51290.0
2023-11-03 09:35:00,143.58,144.14,143.52,144.09,24866.0,131.3986,131.9111,131.3437,131.8653,24866.0
2023-11-03 09:40:00,144.09,144.24,143.63,143.64,70878.0,131.8653,132.0026,131.4443,131.4535,70878.0
2023-11-03 09:45:00,143.67,144.06,143.49,144.0,20438.0,131.4809,131.8379,131.3162,131.7829,20438.0
2023-11-03 09:50:00,144.0,144.28,143.93,144.28,22424.0,131.7829,132.0392,131.7189,132.0392,22424.0
2023-11-03 09:55:00,144.27,144.49,144.16,144.39,10909.0,132.03,132.2314,131.9294,132.1399,10909.0
2023-11-03 10:00:00,144.42,144.64,144.16,144.28,28362.0,132.1673,132.3687,131.9294,132.0392,28362.0
2023-11-03 10:05:00,144.28,144.52,144.26,144.46,12231.0,132.0392,132.2588,132.0209,132.2039,12231.0
2023-11-03 10:10:00,144.52,144.65,144.42,144.49,13202.0,132.2588,132.3778,132.1673,132.2314,13202.0
2023-11-03 10:15:00,144.49,144.81,144.4,144.71,13723.0,132.2314,132.5242,132.149,132.4327,13723.0
2023-11-03 10:20:00,144.66,144.77,144.54,144.72,7371.0,132.387,132.4876,132.2771,132.4419,7371.0
2023-11-03 10:25:00,144.72,144.77,144.5,144.7,18199.0,132.4419,132.4876,132.2405,132.4236,18199.0
2023-11-03 10:30:00,144.62,144.63,144.42,144.43,6093.0,132.3503,132.3595,132.1673,132.1765,6093.0
2023-11-03 10:35:00,144.44,144.51,144.2,144.2,26221.0,132.1856,132.2497,131.966,131.966,26221.0
2023-11-03 10:40:00,144.17,144.2,144.0,144.2,22787.0,131.9385,131.966,131.7829,131.966,22787.0
2023-11-03 10:45:00,144.18,144.28,144.14,144.22,16043.0,131.9477,132.0392,131.9111,131.9843,16043.0
2023-11-03 10:50:00,144.19,144.22,143.82,143.82,10634.0,131.9568,131.9843,131.6182,131.6182,10634.0
2023-11-03 10:55:00,143.88,144.05,143.84,143.89,13838.0,131.6731,131.8287,131.6365,131.6823,13838.0
2023-11-03 11:00:00,143.94,144.0,143.7,143.78,11047.0,131.728,131.7829,131.5084,131.5816,11047.0
2023-11-03 11:05:00,143.74,143.82,143.41,143.52,12465.0,131.545,131.6182,131.243,131.3437,12465.0
2023-11-03 11:10:00,143.48,143.6,143.29,143.55,10705.0,131.3071,131.4169,131.1332,131.3711,10705.0
2023-11-03 11:15:00,143.53,143.64,143.39,143.57,10580.0,131.3528,131.4535,131.2247,131.3894,10580.0
2023-11-03 11:20:00,143.63,143.64,143.25,143.34,27744.0,131.4443,131.4535,131.0966,131.1789,27744.0
2023-11-03 11:25:00,143.31,143.39,143.21,143.22,9919.0,131.1515,131.2247,131.06,131.0691,9919.0
2023-11-03 11:30:00,143.25,143.55,143.24,143.31,23572.0,131.0966,131.3711,131.0874,131.1515,23572.0
2023-11-03 11:35:00,143.28,143.3,143.14,143.27,13873.0,131.124,131.1423,130.9959,131.1149,13873.0
2023-11-03 11:40:00,143.25,143.41,143.16,143.41,11262.0,131.0966,131.243,131.0142,131.243,11262.0
2023-11-03 11:45:00,143.39,143.44,143.32,143.34,31742.0,131.2247,131.2705,131.1606,131.1789,31742.0
2023-11-03 11:50:00,143.37,143.65,143.33,143.54,25709.0,131.2064,131.4626,131.1698,131.362,25709.0
2023-11-03 11:55:00,143.56,143.69,143.46,143.66,14533.0,131.3803,131.4992,131.2888,131.4718,14533.0
2023-11-03 12:00:00,143.65,143.68,143.44,143.44,10217.0,131.4626,131.4901,131.2705,131.2705,10217.0
2023-11-03 12:05:00,143.46,143.49,143.35,143.48,4417.0,131.2888,131.3162,131.1881,131.3071,4417.0
2023-11-03 12:10:00,143.5,143.69,143.46,143.69,16408.0,131.3254,131.4992,131.2888,131.4992,16408.0
2023-11-03 12:15:00,143.67,143.7,143.52,143.59,9645.0,131.4809,131.5084,131.3437,131.4077,9645.0
2023-11-03 12:20:00,143.55,143.6,143.35,143.54,7449.0,131.3711,131.4169,131.1881,131.362,7449.0
2023-11-03 12:25:00,143.5,143.9,143.49,143.86,27413.0,131.3254,131.6914,131.3162,131.6548,27413.0
2023-11-03 12:30:00,143.9,143.91,143.72,143.82,12952.0,131.6914,131.7006,131.5267,131.6182,12952.0
2023-11-03 12:35:00,143.81,143.85,143.63,143.73,9740.0,131.6091,131.6457,131.4443,131.5359,9740.0
2023-11-03 12:40:00,143.72,143.81,143.65,143.71,6079.0,131.5267,131.6091,131.4626,131.5176,6079.0
2023-11-03 12:45:00,143.69,143.72,143.63,143.64,5083.0,131.4992,131.5267,131.4443,131.4535,5083.0
2023-11-03 12:50:00,143.63,143.72,143.54,143.54,21458.0,131.4443,131.5267,131.362,131.362,21458.0
2023-11-03 12:55:00,143.61,143.65,143.54,143.63,10705.0,131.426,131.4626,131.362,131.4443,10705.0
2023-11-03 13:00:00,143.63,143.71,143.58,143.62,6626.0,131.4443,131.5176,131.3986,131.4352,6626.0
2023-11-03 13:05:00,143.66,143.71,143.49,143.55,7832.0,131.4718,131.5176,131.3162,131.3711,7832.0
2023-11-03 13:10:00,143.53,143.55,143.38,143.39,11296.0,131.3528,131.3711,131.2156,131.2247,11296.0
2023-11-03 13:15:00,143.4,143.47,143.3,143.34,10272.0,131.2339,131.2979,131.1423,131.1789,10272.0
2023-11-03 13:20:00,143.34,143.37,143.28,143.35,3846.0,131.1789,131.2064,131.124,131.1881,3846.0
2023-11-03 13:25:00,143.32,143.36,143.23,143.34,11217.0,131.1606,131.1972,131.0783,131.1789,11217.0
2023-11-03 13:30:00,143.39,143.53,143.38,143.52,10849.0,131.2247,131.3528,131.2156,131.3437,10849.0
2023-11-03 13:35:00,143.48,143.54,143.42,143.49,13818.0,131.3071,131.362,131.2522,131.3162,13818.0
2023-11-03 13:40:00,143.49,143.49,143.38,143.39,9723.0,131.3162,131.3162,131.2156,131.2247,9723.0
2023-11-03 13:45:00,143.4,143.43,143.3,143.38,7723.0,131.2339,131.2613,131.1423,131.2156,7723.0
2023-11-03 13:50:00,143.41,143.55,143.35,143.52,7219.0,131.243,131.3711,131.1881,131.3437,7219.0
2023-11-03 13:55:00,143.53,143.58,143.47,143.49,14940.0,131.3528,131.3986,131.2979,131.3162,14940.0
2023-11-03 14:00:00,143.47,143.49,143.36,143.43,12949.0,131.2979,131.3162,131.1972,131.2613,12949.0
2023-11-03 14:05:00,143.43,143.43,143.21,143.23,15335.0,131.2613,131.2613,131.06,131.0783,15335.0
2023-11-03 14:10:00,143.21,143.31,143.17,143.28,16572.0,131.06,131.1515,131.0234,131.124,16572.0
2023-11-03 14:15:00,143.28,143.28,143.04,143.09,13176.0,131.124,131.124,130.9044,130.9502,13176.0
2023-11-03 14:20:00,143.06,143.25,143.05,143.07,20282.0,130.9227,131.0966,130.9135,130.9319,20282.0
2023-11-03 14:25:00,143.07,143.22,143.01,143.21,15023.0,130.9319,131.0691,130.8769,131.06,15023.0
2023-11-03 14:30:00,143.19,143.21,143.0,143.07,15843.0,131.0417,131.06,130.8678,130.9319,15843.0
2023-11-03 14:35:00,143.05,143.25,143.05,143.21,22040.0,130.9135,131.0966,130.9135,131.06,22040.0
2023-11-03 14:40:00,143.21,143.31,143.17,143.26,17446.0,131.06,131.1515,131.0234,131.1057,17446.0
2023-11-03 14:45:00,143.27,143.44,143.22,143.43,18679.0,131.1149,131.2705,131.0691,131.2613,18679.0
2023-11-03 14:50:00,143.4,143.51,143.18,143.24,72909.0,131.2339,131.3345,131.0325,131.0874,72909.0
2023-11-03 14:55:00,143.26,143.33,143.23,143.28,14232.0,131.1057,131.1698,131.0783,131.124,14232.0
2023-11-03 15:00:00,143.28,143.35,143.21,143.24,27368.0,131.124,131.1881,131.06,131.0874,27368.0
2023-11-03 15:05:00,143.22,143.25,143.08,143.12,23733.0,131.0691,131.0966,130.941,130.9776,23733.0
2023-11-03 15:10:00,143.14,143.18,142.96,143.01,31245.0,130.9959,131.0325,130.8312,130.8769,31245.0
2023-11-03 15:15:00,143.0,143.02,142.84,142.89,39841.0,130.8678,130.8861,130.7214,130.7671,39841.0
2023-11-03 15:20:00,142.89,142.98,142.82,142.93,23766.0,130.7671,130.8495,130.7031,130.8037,23766.0
2023-11-03 15:25:00,142.93,142.98,142.87,142.96,29082.0,130.8037,130.8495,130.7488,130.8312,29082.0
2023-11-03 15:30:00,142.97,142.97,142.82,142.84,34998.0,130.8403,130.8403,130.7031,130.7214,34998.0
2023-11-03 15:35:00,142.83,143.05,142.81,142.97,57674.0,130.7122,130.9135,130.6939,130.8403,57674.0
2023-11-03 15:40:00,142.99,143.06,142.93,143.04,55381.0,130.8586,130.9227,130.8037,130.9044,55381.0
2023-11-03 15:45:00,143.03,143.05,142.87,142.97,45254.0,130.8952,130.9135,130.7488,130.8403,45254.0
2023-11-03 15:50:00,142.93,143.02,142.88,142.93,64515.0,130.8037,130.8861,130.758,130.8037,64515.0
2023-11-03 15:55:00,142.94,143.15,142.82,142.85,286114.0,130.8129,131.0051,130.7031,130.7305,286114.0
2023-11-06 09:30:00,143.22,143.49,142.95,143.11,55606.0,131.0691,131.3162,130.822,130.9685,55606.0
2023-11-06 09:35:00,143.07,143.07,142.24,142.41,25631.0,130.9319,130.9319,130.1723,130.3278,25631.0
2023-11-06 09:40:00,142.33,142.33,141.8,141.94,12669.0,130.2546,130.2546,129.7696,129.8977,12669.0
2023-11-06 09:45:00,141.93,142.05,141.29,141.74,34161.0,129.8886,129.9984,129.3029,129.7147,34161.0
2023-11-06 09:50:00,141.71,141.88,141.52,141.75,19603.0,129.6872,129.8428,129.5134,129.7238,19603.0
2023-11-06 09:55:00,141.72,142.02,141.72,142.0,19595.0,129.6964,129.9709,129.6964,129.9526,19595.0
2023-11-06 10:00:00,142.02,142.11,141.86,142.04,20141.0,129.9709,130.0533,129.8245,129.9892,20141.0
2023-11-06 10:05:00,142.09,142.14,141.97,142.05,6842.0,130.035,130.0808,129.9252,129.9984,6842.0
2023-11-06 10:10:00,142.06,142.14,141.91,142.03,38373.0,130.0075,130.0808,129.8703,129.9801,38373.0
2023-11-06 10:15:00,141.99,142.06,141.91,142.01,7754.0,129.9435,130.0075,129.8703,129.9618,7754.0
2023-11-06 10:20:00,142.06,142.16,141.9,142.08,22405.0,130.0075,130.0991,129.8611,130.0258,22405.0
2023-11-06 10:25:00,142.08,142.2,142.08,142.17,8821.0,130.0258,130.1357,130.0258,130.1082,8821.0
2023-11-06 10:30:00,142.17,142.17,141.93,141.93,17819.0,130.1082,130.1082,129.8886,129.8886,17819.0
2023-11-06 10:35:00,141.93,142.16,141.9,142.09,21221.0,129.8886,130.0991,129.8611,130.035,21221.0
2023-11-06 10:40:00,142.14,142.25,142.06,142.07,10323.0,130.0808,130.1814,130.0075,130.0167,10323.0
2023-11-06 10:45:00,142.06,142.13,141.9,141.94,47814.0,130.0075,130.0716,129.8611,129.8977,47814.0
2023-11-06 10:50:00,141.96,142.16,141.88,141.95,7351.0,129.916,130.0991,129.8428,129.9069,7351.0
2023-11-06 10:55:00,141.95,142.04,141.89,142.01,33949.0,129.9069,129.9892,129.852,129.9618,33949.0
2023-11-06 11:00:00,142.0,142.11,141.79,141.86,19642.0,129.9526,130.0533,129.7604,129.8245,19642.0
2023-11-06 11:05:00,141.86,142.2,141.82,142.18,25750.0,129.8245,130.1357,129.7879,130.1174,25750.0
2023-11-06 11:10:00,142.18,142.19,141.87,141.87,15898.0,130.1174,130.1265,129.8337,129.8337,15898.0
2023-11-06 11:15:00,141.89,142.09,141.85,142.04,11749.0,129.852,130.035,129.8154,129.9892,11749.0
2023-11-06 11:20:00,142.05,142.06,141.9,142.01,12179.0,129.9984,130.0075,129.8611,129.9618,12179.0
2023-11-06 11:25:00,142.02,142.19,142.01,142.09,17320.0,129.9709,130.1265,129.9618,130.035,17320.0
2023-11-06 11:30:00,142.1,142.16,142.04,142.1,10184.0,130.0441,130.0991,129.9892,130.0441,10184.0
2023-11-06 11:35:00,142.1,142.1,141.96,142.01,10041.0,130.0441,130.0441,129.916,129.9618,10041.0
2023-11-06 11:40:00,142.03,142.12,142.0,142.06,10017.0,129.9801,130.0624,129.9526,130.0075,10017.0
2023-11-06 11:45:00,142.05,142.27,142.02,142.24,12548.0,129.9984,130.1997,129.9709,130.1723,12548.0
2023-11-06 11:50:00,142.27,142.37,142.2,142.29,13814.0,130.1997,130.2912,130.1357,130.218,13814.0
2023-11-06 11:55:00,142.31,142.36,142.24,142.3,8891.0,130.2363,130.2821,130.1723,130.2272,8891.0
2023-11-06 12:00:00,142.31,142.38,142.19,142.2,8682.0,130.2363,130.3004,130.1265,130.1357,8682.0
2023-11-06 12:05:00,142.18,142.22,142.11,142.22,10563.0,130.1174,130.154,130.0533,130.154,10563.0
2023-11-06 12:10:00,142.22,142.35,142.18,142.19,17271.0,130.154,130.2729,130.1174,130.1265,17271.0
2023-11-06 12:15:00,142.2,142.28,142.13,142.17,19553.0,130.1357,130.2089,130.0716,130.1082,19553.0
2023-11-06 12:20:00,142.18,142.19,142.1,142.11,16774.0,130.1174,130.1265,130.0441,130.0533,16774.0
2023-11-06 12:25:00,142.09,142.22,142.07,142.22,9718.0,130.035,130.154,130.0167,130.154,9718.0
2023-11-06 12:30:00,142.23,142.24,142.15,142.17,5487.0,130.1631,130.1723,130.0899,130.1082,5487.0
2023-11-06 12:35:00,142.18,142.24,142.11,142.24,11630.0,130.1174,130.1723,130.0533,130.1723,11630.0
2023-11-06 12:40:00,142.24,142.28,142.2,142.24,15862.0,130.1723,130.2089,130.1357,130.1723,15862.0
2023-11-06 12:45:00,142.26,142.27,142.18,142.24,6839.0,130.1906,130.1997,130.1174,130.1723,6839.0
2023-11-06 12:50:00,142.21,142.23,142.07,142.15,11161.0,130.1448,130.1631,130.0167,130.0899,11161.0
2023-11-06 12:55:00,142.16,142.29,142.15,142.27,9395.0,130.0991,130.218,130.0899,130.1997,9395.0
2023-11-06 13:00:00,142.25,142.27,142.08,142.18,11889.0,130.1814,130.1997,130.0258,130.1174,11889.0
2023-11-06 13:05:00,142.19,142.21,142.08,142.1,7733.0,130.1265,130.1448,130.0258,130.0441,7733.0
2023-11-06 13:10:00,142.09,142.15,142.05,142.11,6657.0,130.035,130.0899,129.9984,130.0533,6657.0
2023-11-06 13:15:00,142.13,142.13,141.94,141.98,10125.0,130.0716,130.0716,129.8977,129.9343,10125.0
2023-11-06 13:20:00,141.97,142.13,141.87,142.12,30681.0,129.9252,130.0716,129.8337,130.0624,30681.0
2023-11-06 13:25:00,142.09,142.1,141.88,141.91,12979.0,130.035,130.0441,129.8428,129.8703,12979.0
2023-11-06 13:30:00,141.88,141.97,141.86,141.95,3002.0,129.8428,129.9252,129.8245,129.9069,3002.0
2023-11-06 13:35:00,141.96,142.02,141.9,141.95,12329.0,129.916,129.9709,129.8611,129.9069,12329.0
2023-11-06 13:40:00,141.95,141.99,141.83,141.83,8969.0,129.9069,129.9435,129.7971,129.7971,8969.0
2023-11-06 13:45:00,141.83,141.91,141.81,141.84,7111.0,129.7971,129.8703,129.7787,129.8062,7111.0
2023-11-06 13:50:00,141.83,141.85,141.77,141.8,6313.0,129.7971,129.8154,129.7421,129.7696,6313.0
2023-11-06 13:55:00,141.77,141.92,141.75,141.9,8810.0,129.7421,129.8794,129.7238,129.8611,8810.0
2023-11-06 14:00:00,141.9,142.05,141.89,142.05,6119.0,129.8611,129.9984,129.852,129.9984,6119.0
2023-11-06 14:05:00,142.01,142.05,141.9,141.94,14260.0,129.9618,129.9984,129.8611,129.8977,14260.0
2023-11-06 14:10:00,141.92,142.03,141.87,141.91,26356.0,129.8794,129.9801,129.8337,129.8703,26356.0
2023-11-06 14:15:00,141.89,142.0,141.87,141.95,9395.0,129.852,129.9526,129.8337,129.9069,9395.0
2023-11-06 14:20:00,141.97,142.02,141.94,141.99,12292.0,129.9252,129.9709,129.8977,129.9435,12292.0
2023-11-06 14:25:00,141.97,142.02,141.89,141.96,9084.0,129.9252,129.9709,129.852,129.916,9084.0
2023-11-06 14:30:00,141.97,142.26,141.97,142.17,13916.0,129.9252,130.1906,129.9252,130.1082,13916.0
2023-11-06 14:35:00,142.16,142.2,142.0,142.03,32620.0,130.0991,130.1357,129.9526,129.9801,32620.0
2023-11-06 14:40:00,142.0,142.22,141.99,142.18,21248.0,129.9526,130.154,129.9435,130.1174,21248.0
2023-11-06 14:45:00,142.19,142.22,142.09,142.13,20110.0,130.1265,130.154,130.035,130.0716,20110.0
2023-11-06 14:50:00,142.12,142.15,142.06,142.14,16374.0,130.0624,130.0899,130.0075,130.0808,16374.0
2023-11-06 14:55:00,142.15,142.19,142.09,142.17,21969.0,130.0899,130.1265,130.035,130.1082,21969.0
2023-11-06 15:00:00,142.17,142.23,142.12,142.22,16625.0,130.1082,130.1631,130.0624,130.154,16625.0
2023-11-06 15:05:00,142.23,142.24,142.14,142.18,18131.0,130.1631,130.1723,130.0808,130.1174,18131.0
2023-11-06 15:10:00,142.18,142.24,142.13,142.17,26343.0,130.1174,130.1723,130.0716,130.1082,26343.0
2023-11-06 15:15:00,142.15,142.17,142.03,142.05,20185.0,130.0899,130.1082,129.9801,129.9984,20185.0
2023-11-06 15:20:00,142.01,142.07,141.99,142.01,12579.0,129.9618,130.0167,129.9435,129.9618,12579.0
2023-11-06 15:25:00,141.99,142.1,141.94,142.09,18925.0,129.9435,130.0441,129.8977,130.035,18925.0
2023-11-06 15:30:00,142.09,142.16,142.06,142.14,30961.0,130.035,130.0991,130.0075,130.0808,30961.0
2023-11-06 15:35:00,142.12,142.14,142.03,142.1,25284.0,130.0624,130.0808,129.9801,130.0441,25284.0
2023-11-06 15:40:00,142.08,142.19,142.08,142.15,22685.0,130.0258,130.1265,130.0258,130.0899,22685.0
2023-11-06 15:45:00,142.14,142.18,142.06,142.16,40253.0,130.0808,130.1174,130.0075,130.0991,40253.0
2023-11-06 15:50:00,142.18,142.27,142.01,142.13,76058.0,130.1174,130.1997,129.9618,130.0716,76058.0
2023-11-06 15:55:00,142.14,142.39,142.13,142.36,293951.0,130.0808,130.3095,130.0716,130.2821,293951.0
2023-11-07 09:30:00,141.47,141.54,140.78,141.19,45013.0,129.4676,129.5317,128.8361,129.2114,45013.0
2023-11-07 09:35:00,141.17,141.64,141.17,141.31,14663.0,129.193,129.6232,129.193,129.3212,14663.0
2023-11-07 09:40:00,141.09,141.55,141.09,141.35,12113.0,129.1198,129.5408,129.1198,129.3578,12113.0
2023-11-07 09:45:00,141.35,141.56,140.95,141.02,29113.0,129.3578,129.55,128.9917,129.0558,29113.0
2023-11-07 09:50:00,141.07,141.47,141.06,141.06,10084.0,129.1015,129.4676,129.0924,129.0924,10084.0
2023-11-07 09:55:00,140.99,141.53,140.98,141.51,20992.0,129.0283,129.5225,129.0192,129.5042,20992.0
2023-11-07 10:00:00,141.5,141.63,141.3,141.34,17679.0,129.4951,129.614,129.312,129.3486,17679.0
2023-11-07 10:05:00,141.32,141.46,141.29,141.3,14518.0,129.3303,129.4584,129.3029,129.312,14518.0
2023-11-07 10:10:00,141.3,141.31,140.86,140.86,52618.0,129.312,129.3212,128.9093,128.9093,52618.0
2023-11-07 10:15:00,140.86,140.9,140.6,140.83,36657.0,128.9093,128.946,128.6714,128.8819,36657.0
2023-11-07 10:20:00,140.87,141.27,140.86,141.22,29023.0,128.9185,129.2846,128.9093,129.2388,29023.0
2023-11-07 10:25:00,141.18,141.71,141.18,141.55,18219.0,129.2022,129.6872,129.2022,129.5408,18219.0
2023-11-07 10:30:00,141.51,141.83,141.48,141.8,15818.0,129.5042,129.7971,129.4767,129.7696,15818.0
2023-11-07 10:35:00,141.83,141.92,141.79,141.79,14693.0,129.7971,129.8794,129.7604,129.7604,14693.0
2023-11-07 10:40:00,141.83,142.07,141.74,142.0,23729.0,129.7971,130.0167,129.7147,129.9526,23729.0
2023-11-07 10:45:00,141.96,141.98,141.71,141.72,15838.0,129.916,129.9343,129.6872,129.6964,15838.0
2023-11-07 10:50:00,141.73,141.87,141.51,141.72,10990.0,129.7055,129.8337,129.5042,129.6964,10990.0
2023-11-07 10:55:00,141.73,141.84,141.52,141.82,13944.0,129.7055,129.8062,129.5134,129.7879,13944.0
2023-11-07 11:00:00,141.79,141.87,141.72,141.81,11634.0,129.7604,129.8337,129.6964,129.7787,11634.0
2023-11-07 11:05:00,141.81,141.92,141.73,141.73,52963.0,129.7787,129.8794,129.7055,129.7055,52963.0
2023-11-07 11:10:00,141.77,141.92,141.74,141.8,46570.0,129.7421,129.8794,129.7147,129.7696,46570.0
2023-11-07 11:15:00,141.77,141.95,141.7,141.91,32847.0,129.7421,129.9069,129.6781,129.8703,32847.0
2023-11-07 11:20:00,141.9,142.05,141.85,142.0,12587.0,129.8611,129.9984,129.8154,129.9526,12587.0
2023-11-07 11:25:00,141.99,142.0,141.71,141.83,19981.0,129.9435,129.9526,129.6872,129.7971,19981.0
2023-11-07 11:30:00,141.86,141.99,141.86,141.92,29415.0,129.8245,129.9435,129.8245,129.8794,29415.0
2023-11-07 11:35:00,141.92,142.04,141.9,141.95,20902.0,129.8794,129.9892,129.8611,129.9069,20902.0
2023-11-07 11:40:00,141.94,142.01,141.9,141.9,14454.0,129.8977,129.9618,129.8611,129.8611,14454.0
2023-11-07 11:45:00,141.92,141.92,141.64,141.68,9972.0,129.8794,129.8794,129.6232,129.6598,9972.0
2023-11-07 11:50:00,141.65,141.66,141.51,141.65,5602.0,129.6323,129.6415,129.5042,129.6323,5602.0
2023-11-07 11:55:00,141.62,141.74,141.57,141.6,20916.0,129.6049,129.7147,129.5591,129.5866,20916.0
2023-11-07 12:00:00,141.63,141.83,141.47,141.73,12968.0,129.614,129.7971,129.4676,129.7055,12968.0
2023-11-07 12:05:00,141.73,141.73,141.61,141.66,5053.0,129.7055,129.7055,129.5957,129.6415,5053.0
2023-11-07 12:10:00,141.62,141.63,141.42,141.44,7311.0,129.6049,129.614,129.4218,129.4401,7311.0
2023-11-07 12:15:00,141.42,141.52,141.34,141.49,26494.0,129.4218,129.5134,129.3486,129.4859,26494.0
2023-11-07 12:20:00,141.49,141.55,141.45,141.52,6222.0,129.4859,129.5408,129.4493,129.5134,6222.0
2023-11-07 12:25:00,141.46,141.47,141.34,141.45,4155.0,129.4584,129.4676,129.3486,129.4493,4155.0
2023-11-07 12:30:00,141.41,141.41,141.24,141.26,19282.0,129.4127,129.4127,129.2571,129.2754,19282.0
2023-11-07 12:35:00,141.24,141.41,141.21,141.39,9090.0,129.2571,129.4127,129.2297,129.3944,9090.0
2023-11-07 12:40:00,141.38,141.42,141.29,141.38,7348.0,129.3852,129.4218,129.3029,129.3852,7348.0
2023-11-07 12:45:00,141.38,141.45,141.31,141.34,8715.0,129.3852,129.4493,129.3212,129.3486,8715.0
2023-11-07 12:50:00,141.36,141.49,141.33,141.48,11249.0,129.3669,129.4859,129.3395,129.4767,11249.0
2023-11-07 12:55:00,141.46,141.66,141.45,141.66,6713.0,129.4584,129.6415,129.4493,129.6415,6713.0
2023-11-07 13:00:00,141.67,141.8,141.63,141.76,6188.0,129.6506,129.7696,129.614,129.733,6188.0
2023-11-07 13:05:00,141.75,141.95,141.73,141.95,17981.0,129.7238,129.9069,129.7055,129.9069,17981.0
2023-11-07 13:10:00,141.94,142.07,141.92,141.94,25149.0,129.8977,130.0167,129.8794,129.8977,25149.0
2023-11-07 13:15:00,141.92,141.93,141.82,141.9,15773.0,129.8794,129.8886,129.7879,129.8611,15773.0
2023-11-07 13:20:00,141.9,141.91,141.8,141.86,9035.0,129.8611,129.8703,129.7696,129.8245,9035.0
2023-11-07 13:25:00,141.87,141.96,141.81,141.85,22556.0,129.8337,129.916,129.7787,129.8154,22556.0
2023-11-07 13:30:00,141.83,141.92,141.82,141.87,13226.0,129.7971,129.8794,129.7879,129.8337,13226.0
2023-11-07 13:35:00,141.85,141.92,141.78,141.86,23228.0,129.8154,129.8794,129.7513,129.8245,23228.0
2023-11-07 13:40:00,141.86,141.87,141.76,141.8,10278.0,129.8245,129.8337,129.733,129.7696,10278.0
2023-11-07 13:45:00,141.83,141.93,141.76,141.76,20267.0,129.7971,129.8886,129.733,129.733,20267.0
2023-11-07 13:50:00,141.73,141.83,141.72,141.72,24191.0,129.7055,129.7971,129.6964,129.6964,24191.0
2023-11-07 13:55:00,141.71,141.74,141.61,141.7,12696.0,129.6872,129.7147,129.5957,129.6781,12696.0
2023-11-07 14:00:00,141.72,141.93,141.66,141.84,25868.0,129.6964,129.8886,129.6415,129.8062,25868.0
2023-11-07 14:05:00,141.86,141.87,141.74,141.77,18416.0,129.8245,129.8337,129.7147,129.7421,18416.0
2023-11-07 14:10:00,141.79,141.88,141.78,141.85,17875.0,129.7604,129.8428,129.7513,129.8154,17875.0
2023-11-07 14:15:00,141.82,141.9,141.8,141.85,10219.0,129.7879,129.8611,129.7696,129.8154,10219.0
2023-11-07 14:20:00,141.87,141.91,141.83,141.89,15558.0,129.8337,129.8703,129.7971,129.852,15558.0
2023-11-07 14:25:00,141.88,141.91,141.82,141.88,15623.0,129.8428,129.8703,129.7879,129.8428,15623.0
2023-11-07 14:30:00,141.87,141.9,141.82,141.84,17280.0,129.8337,129.8611,129.7879,129.8062,17280.0
2023-11-07 14:35:00,141.84,141.93,141.79,141.79,29010.0,129.8062,129.8886,129.7604,129.7604,29010.0
2023-11-07 14:40:00,141.81,141.88,141.79,141.86,12793.0,129.7787,129.8428,129.7604,129.8245,12793.0
2023-11-07 14:45:00,141.84,141.98,141.81,141.85,16814.0,129.8062,129.9343,129.7787,129.8154,16814.0
2023-11-07 14:50:00,141.82,141.91,141.82,141.87,15269.0,129.7879,129.8703,129.7879,129.8337,15269.0
2023-11-07 14:55:00,141.87,141.9,141.81,141.88,14001.0,129.8337,129.8611,129.7787,129.8428,14001.0
2023-11-07 15:00:00,141.89,141.95,141.79,141.86,35035.0,129.852,129.9069,129.7604,129.8245,35035.0
2023-11-07 15:05:00,141.86,141.88,141.8,141.8,18450.0,129.8245,129.8428,129.7696,129.7696,18450.0
2023-11-07 15:10:00,141.81,141.82,141.65,141.8,17084.0,129.7787,129.7879,129.6323,129.7696,17084.0
2023-11-07 15:15:00,141.8,141.88,141.75,141.84,16306.0,129.7696,129.8428,129.7238,129.8062,16306.0
2023-11-07 15:20:00,141.82,141.91,141.75,141.87,18651.0,129.7879,129.8703,129.7238,129.8337,18651.0
2023-11-07 15:25:00,141.88,141.89,141.82,141.85,15449.0,129.8428,129.852,129.7879,129.8154,15449.0
2023-11-07 15:30:00,141.86,141.93,141.85,141.87,23278.0,129.8245,129.8886,129.8154,129.8337,23278.0
2023-11-07 15:35:00,141.86,141.98,141.8,141.92,32556.0,129.8245,129.9343,129.7696,129.8794,32556.0
2023-11-07 15:40:00,141.92,142.1,141.92,142.08,35021.0,129.8794,130.0441,129.8794,130.0258,35021.0
2023-11-07 15:45:00,142.08,142.08,141.81,141.81,51814.0,130.0258,130.0258,129.7787,129.7787,51814.0
2023-11-07 15:50:00,141.81,141.93,141.74,141.84,105838.0,129.7787,129.8886,129.7147,129.8062,105838.0
2023-11-07 15:55:00,141.84,141.87,141.74,141.84,148286.0,129.8062,129.8337,129.7147,129.8062,148286.0
2023-11-08 09:30:00,142.13,142.33,141.85,142.01,48090.0,130.0716,130.2546,129.8154,129.9618,48090.0
2023-11-08 09:35:00,141.96,142.13,141.82,142.0,67639.0,129.916,130.0716,129.7879,129.9526,67639.0
2023-11-08 09:40:00,142.06,142.52,141.96,142.43,22781.0,130.0075,130.4285,129.916,130.3461,22781.0
2023-11-08 09:45:00,142.53,142.53,142.25,142.38,28726.0,130.4377,130.4377,130.1814,130.3004,28726.0
2023-11-08 09:50:00,142.35,142.38,142.14,142.32,22721.0,130.2729,130.3004,130.0808,130.2455,22721.0
2023-11-08 09:55:00,142.31,142.35,142.17,142.31,15879.0,130.2363,130.2729,130.1082,130.2363,15879.0
2023-11-08 10:00:00,142.36,142.67,142.24,142.57,52945.0,130.2821,130.5658,130.1723,130.4743,52945.0
2023-11-08 10:05:00,142.56,143.15,142.53,143.08,60590.0,130.4651,131.0051,130.4377,130.941,60590.0
2023-11-08 10:10:00,143.14,143.16,142.82,143.03,26925.0,130.9959,131.0142,130.7031,130.8952,26925.0
2023-11-08 10:15:00,143.05,143.41,142.99,143.34,15340.0,130.9135,131.243,130.8586,131.1789,15340.0
2023-11-08 10:20:00,143.3,143.36,143.07,143.18,18995.0,131.1423,131.1972,130.9319,131.0325,18995.0
2023-11-08 10:25:00,143.17,143.41,143.0,143.38,19795.0,131.0234,131.243,130.8678,131.2156,19795.0
2023-11-08 10:30:00,143.38,143.42,143.2,143.37,45091.0,131.2156,131.2522,131.0508,131.2064,45091.0
2023-11-08 10:35:00,143.34,143.34,142.93,142.93,33882.0,131.1789,131.1789,130.8037,130.8037,33882.0
2023-11-08 10:40:00,142.92,143.05,142.84,142.87,6191.0,130.7946,130.9135,130.7214,130.7488,6191.0
2023-11-08 10:45:00,142.87,143.0,142.8,142.92,7993.0,130.7488,130.8678,130.6848,130.7946,7993.0
2023-11-08 10:50:00,142.94,143.11,142.86,143.04,9070.0,130.8129,130.9685,130.7397,130.9044,9070.0
2023-11-08 10:55:00,142.99,143.06,142.87,142.9,7194.0,130.8586,130.9227,130.7488,130.7763,7194.0
2023-11-08 11:00:00,142.9,143.0,142.87,142.87,13541.0,130.7763,130.8678,130.7488,130.7488,13541.0
2023-11-08 11:05:00,142.92,142.95,142.59,142.7,13774.0,130.7946,130.822,130.4926,130.5932,13774.0
2023-11-08 11:10:00,142.71,142.76,142.61,142.68,6546.0,130.6024,130.6482,130.5109,130.5749,6546.0
2023-11-08 11:15:00,142.68,142.86,142.61,142.77,11815.0,130.5749,130.7397,130.5109,130.6573,11815.0
2023-11-08 11:20:00,142.75,142.76,142.54,142.54,5116.0,130.639,130.6482,130.4468,130.4468,5116.0
2023-11-08 11:25:00,142.56,142.71,142.55,142.68,9763.0,130.4651,130.6024,130.456,130.5749,9763.0
2023-11-08 11:30:00,142.64,142.68,142.45,142.59,25704.0,130.5383,130.5749,130.3645,130.4926,25704.0
2023-11-08 11:35:00,142.59,142.67,142.48,142.5,6175.0,130.4926,130.5658,130.3919,130.4102,6175.0
2023-11-08 11:40:00,142.49,142.69,142.45,142.68,6283.0,130.4011,130.5841,130.3645,130.5749,6283.0
2023-11-08 11:45:00,142.67,142.72,142.56,142.59,8656.0,130.5658,130.6115,130.4651,130.4926,8656.0
2023-11-08 11:50:00,142.65,142.65,142.43,142.47,9623.0,130.5475,130.5475,130.3461,130.3828,9623.0
2023-11-08 11:55:00,142.51,142.51,142.32,142.38,12967.0,130.4194,130.4194,130.2455,130.3004,12967.0
2023-11-08 12:00:00,142.4,142.42,142.1,142.33,17748.0,130.3187,130.337,130.0441,130.2546,17748.0
2023-11-08 12:05:00,142.32,142.33,141.71,141.75,28526.0,130.2455,130.2546,129.6872,129.7238,28526.0
2023-11-08 12:10:00,141.82,141.82,141.61,141.76,8307.0,129.7879,129.7879,129.5957,129.733,8307.0
2023-11-08 12:15:00,141.71,141.88,141.71,141.84,6447.0,129.6872,129.8428,129.6872,129.8062,6447.0
2023-11-08 12:20:00,141.81,141.92,141.77,141.82,8075.0,129.7787,129.8794,129.7421,129.7879,8075.0
2023-11-08 12:25:00,141.81,141.81,141.53,141.57,26819.0,129.7787,129.7787,129.5225,129.5591,26819.0
2023-11-08 12:30:00,141.58,141.58,141.47,141.53,7355.0,129.5683,129.5683,129.4676,129.5225,7355.0
2023-11-08 12:35:00,141.51,141.68,141.46,141.58,26203.0,129.5042,129.6598,129.4584,129.5683,26203.0
2023-11-08 12:40:00,141.67,141.67,141.5,141.61,7265.0,129.6506,129.6506,129.4951,129.5957,7265.0
2023-11-08 12:45:00,141.67,141.71,141.61,141.67,5870.0,129.6506,129.6872,129.5957,129.6506,5870.0
2023-11-08 12:50:00,141.68,141.72,141.59,141.66,20503.0,129.6598,129.6964,129.5774,129.6415,20503.0
2023-11-08 12:55:00,141.64,141.88,141.61,141.88,8631.0,129.6232,129.8428,129.5957,129.8428,8631.0
2023-11-08 13:00:00,141.87,142.08,141.76,142.06,23744.0,129.8337,130.0258,129.733,130.0075,23744.0
2023-11-08 13:05:00,142.11,142.16,142.0,142.05,9076.0,130.0533,130.0991,129.9526,129.9984,9076.0
2023-11-08 13:10:00,142.07,142.07,141.83,141.9,8825.0,130.0167,130.0167,129.7971,129.8611,8825.0
2023-11-08 13:15:00,141.86,141.94,141.83,141.88,3053.0,129.8245,129.8977,129.7971,129.8428,3053.0
2023-11-08 13:20:00,141.88,142.11,141.84,142.1,5626.0,129.8428,130.0533,129.8062,130.0441,5626.0
2023-11-08 13:25:00,142.04,142.13,141.95,142.05,11957.0,129.9892,130.0716,129.9069,129.9984,11957.0
2023-11-08 13:30:00,142.09,142.16,142.05,142.06,9834.0,130.035,130.0991,129.9984,130.0075,9834.0
2023-11-08 13:35:00,142.17,142.26,142.08,142.18,6371.0,130.1082,130.1906,130.0258,130.1174,6371.0
2023-11-08 13:40:00,142.18,142.3,142.12,142.3,8394.0,130.1174,130.2272,130.0624,130.2272,8394.0
2023-11-08 13:45:00,142.29,142.32,142.11,142.11,13082.0,130.218,130.2455,130.0533,130.0533,13082.0
2023-11-08 13:50:00,142.13,142.17,141.93,142.02,17982.0,130.0716,130.1082,129.8886,129.9709,17982.0
2023-11-08 13:55:00,141.99,142.18,141.98,142.13,13084.0,129.9435,130.1174,129.9343,130.0716,13084.0
2023-11-08 14:00:00,142.12,142.25,142.0,142.19,14006.0,130.0624,130.1814,129.9526,130.1265,14006.0
2023-11-08 14:05:00,142.25,142.3,142.08,142.18,23377.0,130.1814,130.2272,130.0258,130.1174,23377.0
2023-11-08 14:10:00,142.15,142.27,142.0,142.09,13731.0,130.0899,130.1997,129.9526,130.035,13731.0
2023-11-08 14:15:00,142.08,142.16,142.05,142.11,15363.0,130.0258,130.0991,129.9984,130.0533,15363.0
2023-11-08 14:20:00,142.08,142.08,141.96,141.99,10808.0,130.0258,130.0258,129.916,129.9435,10808.0
2023-11-08 14:25:00,141.97,142.01,141.83,141.86,9750.0,129.9252,129.9618,129.7971,129.8245,9750.0
2023-11-08 14:30:00,141.89,142.08,141.87,141.92,8584.0,129.852,130.0258,129.8337,129.8794,8584.0
2023-11-08 14:35:00,141.96,142.02,141.88,141.9,8214.0,129.916,129.9709,129.8428,129.8611,8214.0
2023-11-08 14:40:00,141.91,141.91,141.76,141.86,12166.0,129.8703,129.8703,129.733,129.8245,12166.0
2023-11-08 14:45:00,141.83,141.86,141.78,141.81,6430.0,129.7971,129.8245,129.7513,129.7787,6430.0
2023-11-08 14:50:00,141.81,141.96,141.8,141.93,10397.0,129.7787,129.916,129.7696,129.8886,10397.0
2023-11-08 14:55:00,141.96,142.01,141.86,141.86,10468.0,129.916,129.9618,129.8245,129.8245,10468.0
2023-11-08 15:00:00,141.88,142.09,141.88,142.04,12768.0,129.8428,130.035,129.8428,129.9892,12768.0
2023-11-08 15:05:00,142.06,142.07,141.89,141.91,13047.0,130.0075,130.0167,129.852,129.8703,13047.0
2023-11-08 15:10:00,141.93,142.01,141.91,141.99,13477.0,129.8886,129.9618,129.8703,129.9435,13477.0
2023-11-08 15:15:00,141.98,142.01,141.83,141.9,17687.0,129.9343,129.9618,129.7971,129.8611,17687.0
2023-11-08 15:20:00,141.87,141.99,141.85,141.97,28853.0,129.8337,129.9435,129.8154,129.9252,28853.0
2023-11-08 15:25:00,141.97,142.19,141.93,142.14,69990.0,129.9252,130.1265,129.8886,130.0808,69990.0
2023-11-08 15:30:00,142.16,142.24,142.06,142.06,15821.0,130.0991,130.1723,130.0075,130.0075,15821.0
2023-11-08 15:35:00,142.09,142.28,142.07,142.13,21119.0,130.035,130.2089,130.0167,130.0716,21119.0
2023-11-08 15:40:00,142.13,142.36,142.04,142.2,34953.0,130.0716,130.2821,129.9892,130.1357,34953.0
2023-11-08 15:45:00,142.19,142.19,141.88,142.01,38137.0,130.1265,130.1265,129.8428,129.9618,38137.0
2023-11-08 15:50:00,142.04,142.15,141.94,142.07,42096.0,129.9892,130.0899,129.8977,130.0167,42096.0
2023-11-08 15:55:00,142.06,142.12,141.92,141.95,111565.0,130.0075,130.0624,129.8794,129.9069,111565.0
2023-11-09 09:30:00,142.94,142.94,142.2,142.32,50492.0,130.8129,130.8129,130.1357,130.2455,50492.0
2023-11-09 09:35:00,142.2,142.2,141.69,141.76,46244.0,130.1357,130.1357,129.6689,129.733,46244.0
2023-11-09 09:40:00,141.63,142.08,141.6,141.91,22173.0,129.614,130.0258,129.5866,129.8703,22173.0
2023-11-09 09:45:00,141.93,141.96,141.38,141.46,26609.0,129.8886,129.916,129.3852,129.4584,26609.0
2023-11-09 09:50:00,141.46,141.71,141.23,141.33,19274.0,129.4584,129.6872,129.248,129.3395,19274.0
2023-11-09 09:55:00,141.37,141.58,141.16,141.58,34120.0,129.3761,129.5683,129.1839,129.5683,34120.0
2023-11-09 10:00:00,141.58,141.99,141.57,141.8,14291.0,129.5683,129.9435,129.5591,129.7696,14291.0
2023-11-09 10:05:00,141.75,142.17,141.67,142.09,40703.0,129.7238,130.1082,129.6506,130.035,40703.0
2023-11-09 10:10:00,142.11,142.11,141.84,141.86,23688.0,130.0533,130.0533,129.8062,129.8245,23688.0
2023-11-09 10:15:00,141.86,141.87,141.41,141.49,20895.0,129.8245,129.8337,129.4127,129.4859,20895.0
2023-11-09 10:20:00,141.49,141.75,141.44,141.73,13247.0,129.4859,129.7238,129.4401,129.7055,13247.0
2023-11-09 10:25:00,141.72,141.78,141.55,141.76,10061.0,129.6964,129.7513,129.5408,129.733,10061.0
2023-11-09 10:30:00,141.77,141.82,141.5,141.53,25136.0,129.7421,129.7879,129.4951,129.5225,25136.0
2023-11-09 10:35:00,141.57,141.72,141.5,141.54,19991.0,129.5591,129.6964,129.4951,129.5317,19991.0
2023-11-09 10:40:00,141.55,141.65,141.44,141.65,16840.0,129.5408,129.6323,129.4401,129.6323,16840.0
2023-11-09 10:45:00,141.6,141.6,141.35,141.35,18761.0,129.5866,129.5866,129.3578,129.3578,18761.0
2023-11-09 10:50:00,141.36,141.52,141.32,141.46,12401.0,129.3669,129.5134,129.3303,129.4584,12401.0
2023-11-09 10:55:00,141.47,141.51,141.31,141.34,17529.0,129.4676,129.5042,129.3212,129.3486,17529.0
2023-11-09 11:00:00,141.34,141.52,141.33,141.5,9057.0,129.3486,129.5134,129.3395,129.4951,9057.0
2023-11-09 11:05:00,141.51,141.64,141.38,141.43,19570.0,129.5042,129.6232,129.3852,129.431,19570.0
2023-11-09 11:10:00,141.44,141.56,141.38,141.38,10868.0,129.4401,129.55,129.3852,129.3852,10868.0
2023-11-09 11:15:00,141.43,141.68,141.43,141.49,23706.0,129.431,129.6598,129.431,129.4859,23706.0
2023-11-09 11:20:00,141.5,141.77,141.49,141.72,14713.0,129.4951,129.7421,129.4859,129.6964,14713.0
2023-11-09 11:25:00,141.76,141.88,141.69,141.86,15022.0,129.733,129.8428,129.6689,129.8245,15022.0
2023-11-09 11:30:00,141.88,142.12,141.79,142.02,15632.0,129.8428,130.0624,129.7604,129.9709,15632.0
2023-11-09 11:35:00,142.06,142.17,142.03,142.1,9108.0,130.0075,130.1082,129.9801,130.0441,9108.0
2023-11-09 11:40:00,142.08,142.08,141.9,142.03,15402.0,130.0258,130.0258,129.8611,129.9801,15402.0
2023-11-09 11:45:00,142.05,142.41,142.05,142.37,9353.0,129.9984,130.3278,129.9984,130.2912,9353.0
2023-11-09 11:50:00,142.37,142.41,142.18,142.3,12093.0,130.2912,130.3278,130.1174,130.2272,12093.0
2023-11-09 11:55:00,142.28,142.32,142.03,142.31,12718.0,130.2089,130.2455,129.9801,130.2363,12718.0
2023-11-09 12:00:00,142.29,142.49,142.26,142.47,9706.0,130.218,130.4011,130.1906,130.3828,9706.0
2023-11-09 12:05:00,142.46,142.5,142.29,142.3,15581.0,130.3736,130.4102,130.218,130.2272,15581.0
2023-11-09 12:10:00,142.33,142.38,142.23,142.37,7451.0,130.2546,130.3004,130.1631,130.2912,7451.0
2023-11-09 12:15:00,142.36,142.37,142.26,142.29,17744.0,130.2821,130.2912,130.1906,130.218,17744.0
2023-11-09 12:20:00,142.29,142.34,142.22,142.28,19914.0,130.218,130.2638,130.154,130.2089,19914.0
2023-11-09 12:25:00,142.27,142.27,142.09,142.1,10500.0,130.1997,130.1997,130.035,130.0441,10500.0
2023-11-09 12:30:00,142.05,142.13,141.95,141.95,14842.0,129.9984,130.0716,129.9069,129.9069,14842.0
2023-11-09 12:35:00,141.97,142.04,141.81,141.81,5871.0,129.9252,129.9892,129.7787,129.7787,5871.0
2023-11-09 12:40:00,141.83,142.0,141.78,141.88,12056.0,129.7971,129.9526,129.7513,129.8428,12056.0
2023-11-09 12:45:00,141.9,142.03,141.86,141.88,6827.0,129.8611,129.9801,129.8245,129.8428,6827.0
2023-11-09 12:50:00,141.9,141.93,141.77,141.77,6658.0,129.8611,129.8886,129.7421,129.7421,6658.0
2023-11-09 12:55:00,141.8,141.81,141.73,141.73,8296.0,129.7696,129.7787,129.7055,129.7055,8296.0
2023-11-09 13:00:00,141.73,141.76,141.27,141.48,32968.0,129.7055,129.733,129.2846,129.4767,32968.0
2023-11-09 13:05:00,141.54,141.54,141.04,141.04,21709.0,129.5317,129.5317,129.0741,129.0741,21709.0
2023-11-09 13:10:00,141.03,141.29,140.95,141.29,25001.0,129.0649,129.3029,128.9917,129.3029,25001.0
2023-11-09 13:15:00,141.24,141.24,140.91,140.91,19491.0,129.2571,129.2571,128.9551,128.9551,19491.0
2023-11-09 13:20:00,140.92,141.01,140.79,140.89,12289.0,128.9643,129.0466,128.8453,128.9368,12289.0
2023-11-09 13:25:00,140.89,140.89,140.67,140.77,26699.0,128.9368,128.9368,128.7355,128.827,26699.0
2023-11-09 13:30:00,140.73,140.73,140.45,140.52,33074.0,128.7904,128.7904,128.5341,128.5982,33074.0
2023-11-09 13:35:00,140.52,140.78,140.43,140.6,30521.0,128.5982,128.8361,128.5158,128.6714,30521.0
2023-11-09 13:40:00,140.59,140.68,140.44,140.63,14352.0,128.6623,128.7446,128.525,128.6989,14352.0
2023-11-09 13:45:00,140.6,140.64,140.49,140.59,9213.0,128.6714,128.708,128.5707,128.6623,9213.0
2023-11-09 13:50:00,140.56,140.62,140.42,140.47,13173.0,128.6348,128.6897,128.5067,128.5524,13173.0
2023-11-09 13:55:00,140.46,140.59,140.33,140.42,19948.0,128.5433,128.6623,128.4243,128.5067,19948.0
2023-11-09 14:00:00,140.41,140.42,140.2,140.3,23363.0,128.4975,128.5067,128.3053,128.3969,23363.0
2023-11-09 14:05:00,140.3,140.45,140.25,140.4,29969.0,128.3969,128.5341,128.3511,128.4884,29969.0
2023-11-09 14:10:00,140.4,140.4,140.25,140.31,33858.0,128.4884,128.4884,128.3511,128.406,33858.0
2023-11-09 14:15:00,140.31,140.34,140.15,140.17,33711.0,128.406,128.4335,128.2596,128.2779,33711.0
2023-11-09 14:20:00,140.23,140.41,140.23,140.41,10838.0,128.3328,128.4975,128.3328,128.4975,10838.0
2023-11-09 14:25:00,140.36,140.53,140.24,140.31,40404.0,128.4518,128.6073,128.3419,128.406,40404.0
2023-11-09 14:30:00,140.3,140.51,140.23,140.3,24314.0,128.3969,128.589,128.3328,128.3969,24314.0
2023-11-09 14:35:00,140.32,140.33,140.06,140.28,38629.0,128.4152,128.4243,128.1772,128.3786,38629.0
2023-11-09 14:40:00,140.27,140.33,140.12,140.13,14902.0,128.3694,128.4243,128.2321,128.2413,14902.0
2023-11-09 14:45:00,140.16,140.36,140.13,140.36,13117.0,128.2687,128.4518,128.2413,128.4518,13117.0
2023-11-09 14:50:00,140.34,140.34,140.18,140.25,20224.0,128.4335,128.4335,128.287,128.3511,20224.0
2023-11-09 14:55:00,140.21,140.34,140.14,140.32,21145.0,128.3145,128.4335,128.2504,128.4152,21145.0
2023-11-09 15:00:00,140.28,140.47,140.2,140.41,32185.0,128.3786,128.5524,128.3053,128.4975,32185.0
2023-11-09 15:05:00,140.39,140.42,140.25,140.31,22214.0,128.4792,128.5067,128.3511,128.406,22214.0
2023-11-09 15:10:00,140.33,140.37,140.22,140.32,32779.0,128.4243,128.4609,128.3236,128.4152,32779.0
2023-11-09 15:15:00,140.33,140.47,140.27,140.39,26024.0,128.4243,128.5524,128.3694,128.4792,26024.0
2023-11-09 15:20:00,140.41,140.43,140.15,140.16,26871.0,128.4975,128.5158,128.2596,128.2687,26871.0
2023-11-09 15:25:00,140.15,140.29,140.11,140.2,28009.0,128.2596,128.3877,128.223,128.3053,28009.0
2023-11-09 15:30:00,140.18,140.26,140.05,140.17,26381.0,128.287,128.3603,128.1681,128.2779,26381.0
2023-11-09 15:35:00,140.15,140.15,139.9,139.9,33618.0,128.2596,128.2596,128.0308,128.0308,33618.0
2023-11-09 15:40:00,139.88,140.07,139.87,139.92,39850.0,128.0125,128.1864,128.0033,128.0491,39850.0
2023-11-09 15:45:00,139.93,140.08,139.91,140.06,53384.0,128.0583,128.1955,128.0399,128.1772,53384.0
2023-11-09 15:50:00,140.06,140.09,139.97,139.97,80203.0,128.1772,128.2047,128.0949,128.0949,80203.0
2023-11-09 15:55:00,139.96,140.05,139.88,139.98,193749.0,128.0857,128.1681,128.0125,128.104,193749.0
2023-11-10 09:30:00,138.71,138.82,136.88,137.05,84868.0,128.4308,128.5326,126.7364,126.8938,84868.0
2023-11-10 09:35:00,137.17,137.2,136.65,136.89,48701.0,127.0049,127.0327,126.5234,126.7456,48701.0
2023-11-10 09:40:00,136.79,137.38,136.79,137.29,29086.0,126.653,127.1993,126.653,127.116,29086.0
2023-11-10 09:45:00,137.33,137.5,137.04,137.5,19686.0,127.153,127.3104,126.8845,127.3104,19686.0
2023-11-10 09:50:00,137.66,137.77,137.26,137.26,24198.0,127.4586,127.5604,127.0882,127.0882,24198.0
2023-11-10 09:55:00,137.27,137.3,136.82,136.99,57154.0,127.0975,127.1252,126.6808,126.8382,57154.0
2023-11-10 10:00:00,136.99,137.2,136.52,137.02,75820.0,126.8382,127.0327,126.403,126.866,75820.0
2023-11-10 10:05:00,137.0,137.18,136.84,137.02,44562.0,126.8475,127.0141,126.6993,126.866,44562.0
2023-11-10 10:10:00,137.02,137.25,137.0,137.08,228367.0,126.866,127.0789,126.8475,126.9215,228367.0
2023-11-10 10:15:00,137.08,137.2,136.86,137.01,22966.0,126.9215,127.0327,126.7179,126.8567,22966.0
2023-11-10 10:20:00,137.01,137.21,136.87,136.9,101089.0,126.8567,127.0419,126.7271,126.7549,101089.0
2023-11-10 10:25:00,136.9,137.01,136.72,136.81,17560.0,126.7549,126.8567,126.5882,126.6716,17560.0
2023-11-10 10:30:00,136.78,136.93,136.66,136.66,59224.0,126.6438,126.7827,126.5327,126.5327,59224.0
2023-11-10 10:35:00,136.68,137.02,136.66,136.91,33429.0,126.5512,126.866,126.5327,126.7641,33429.0
2023-11-10 10:40:00,136.91,137.13,136.9,137.02,49866.0,126.7641,126.9678,126.7549,126.866,49866.0
2023-11-10 10:45:00,137.04,137.11,136.97,136.99,37845.0,126.8845,126.9493,126.8197,126.8382,37845.0
2023-11-10 10:50:00,137.0,137.04,136.78,136.78,31938.0,126.8475,126.8845,126.6438,126.6438,31938.0
2023-11-10 10:55:00,136.81,136.91,136.73,136.78,25081.0,126.6716,126.7641,126.5975,126.6438,25081.0
2023-11-10 11:00:00,136.81,136.96,136.75,136.93,11052.0,126.6716,126.8104,126.616,126.7827,11052.0
2023-11-10 11:05:00,136.92,137.07,136.91,136.93,15720.0,126.7734,126.9123,126.7641,126.7827,15720.0
2023-11-10 11:10:00,136.98,137.02,136.89,136.89,26164.0,126.829,126.866,126.7456,126.7456,26164.0
2023-11-10 11:15:00,136.9,137.23,136.88,137.14,28846.0,126.7549,127.0604,126.7364,126.9771,28846.0
2023-11-10 11:20:00,137.15,137.15,136.94,137.0,29939.0,126.9864,126.9864,126.7919,126.8475,29939.0
2023-11-10 11:25:00,136.99,137.08,136.91,136.93,42587.0,126.8382,126.9215,126.7641,126.7827,42587.0
2023-11-10 11:30:00,136.93,136.97,136.76,136.81,38114.0,126.7827,126.8197,126.6253,126.6716,38114.0
2023-11-10 11:35:00,136.79,136.91,136.77,136.83,14221.0,126.653,126.7641,126.6345,126.6901,14221.0
2023-11-10 11:40:00,136.84,137.03,136.82,136.98,14972.0,126.6993,126.8753,126.6808,126.829,14972.0
2023-11-10 11:45:00,136.98,137.05,136.93,137.02,20957.0,126.829,126.8938,126.7827,126.866,20957.0
2023-11-10 11:50:00,137.0,137.07,136.98,137.03,16617.0,126.8475,126.9123,126.829,126.8753,16617.0
2023-11-10 11:55:00,137.02,137.03,136.93,136.95,20037.0,126.866,126.8753,126.7827,126.8012,20037.0
2023-11-10 12:00:00,136.96,137.14,136.96,137.03,22461.0,126.8104,126.9771,126.8104,126.8753,22461.0
2023-11-10 12:05:00,137.04,137.41,137.0,137.4,201010.0,126.8845,127.2271,126.8475,127.2178,201010.0
2023-11-10 12:10:00,137.42,137.45,137.13,137.16,37225.0,127.2364,127.2641,126.9678,126.9956,37225.0
2023-11-10 12:15:00,137.16,137.32,137.04,137.06,53991.0,126.9956,127.1438,126.8845,126.903,53991.0
2023-11-10 12:20:00,137.05,137.1,137.02,137.06,39370.0,126.8938,126.9401,126.866,126.903,39370.0
2023-11-10 12:25:00,137.05,137.28,137.02,137.18,22461.0,126.8938,127.1067,126.866,127.0141,22461.0
2023-11-10 12:30:00,137.2,137.46,137.2,137.41,35838.0,127.0327,127.2734,127.0327,127.2271,35838.0
2023-11-10 12:35:00,137.43,137.48,137.31,137.4,31735.0,127.2456,127.2919,127.1345,127.2178,31735.0
2023-11-10 12:40:00,137.4,137.45,137.26,137.26,17248.0,127.2178,127.2641,127.0882,127.0882,17248.0
2023-11-10 12:45:00,137.28,137.31,137.21,137.22,15984.0,127.1067,127.1345,127.0419,127.0512,15984.0
2023-11-10 12:50:00,137.24,137.56,137.22,137.55,92025.0,127.0697,127.366,127.0512,127.3567,92025.0
2023-11-10 12:55:00,137.55,137.55,137.37,137.43,20501.0,127.3567,127.3567,127.1901,127.2456,20501.0
2023-11-10 13:00:00,137.41,137.43,137.3,137.37,17622.0,127.2271,127.2456,127.1252,127.1901,17622.0
2023-11-10 13:05:00,137.4,137.51,137.35,137.36,19318.0,127.2178,127.3197,127.1715,127.1808,19318.0
2023-11-10 13:10:00,137.39,137.54,137.3,137.43,12353.0,127.2086,127.3475,127.1252,127.2456,12353.0
2023-11-10 13:15:00,137.43,137.43,137.31,137.37,20251.0,127.2456,127.2456,127.1345,127.1901,20251.0
2023-11-10 13:20:00,137.39,137.44,137.3,137.3,31953.0,127.2086,127.2549,127.1252,127.1252,31953.0
2023-11-10 13:25:00,137.35,137.54,137.3,137.47,22504.0,127.1715,127.3475,127.1252,127.2826,22504.0
2023-11-10 13:30:00,137.53,137.58,137.48,137.49,96311.0,127.3382,127.3845,127.2919,127.3012,96311.0
2023-11-10 13:35:00,137.5,137.78,137.49,137.65,48612.0,127.3104,127.5697,127.3012,127.4493,48612.0
2023-11-10 13:40:00,137.64,137.72,137.44,137.52,29071.0,127.44,127.5141,127.2549,127.3289,29071.0
2023-11-10 13:45:00,137.5,137.6,137.35,137.48,25226.0,127.3104,127.403,127.1715,127.2919,25226.0
2023-11-10 13:50:00,137.48,137.48,137.31,137.34,17862.0,127.2919,127.2919,127.1345,127.1623,17862.0
2023-11-10 13:55:00,137.32,137.44,137.29,137.43,13795.0,127.1438,127.2549,127.116,127.2456,13795.0
2023-11-10 14:00:00,137.45,137.55,137.45,137.5,42330.0,127.2641,127.3567,127.2641,127.3104,42330.0
2023-11-10 14:05:00,137.51,137.79,137.48,137.79,114005.0,127.3197,127.5789,127.2919,127.5789,114005.0
2023-11-10 14:10:00,137.81,137.96,137.69,137.75,30744.0,127.5975,127.7363,127.4863,127.5419,30744.0
2023-11-10 14:15:00,137.71,137.76,137.65,137.72,23217.0,127.5049,127.5512,127.4493,127.5141,23217.0
2023-11-10 14:20:00,137.71,137.8,137.64,137.64,16281.0,127.5049,127.5882,127.44,127.44,16281.0
2023-11-10 14:25:00,137.65,137.66,137.55,137.64,21989.0,127.4493,127.4586,127.3567,127.44,21989.0
2023-11-10 14:30:00,137.65,137.67,137.56,137.64,18562.0,127.4493,127.4678,127.366,127.44,18562.0
2023-11-10 14:35:00,137.65,137.71,137.5,137.54,29130.0,127.4493,127.5049,127.3104,127.3475,29130.0
2023-11-10 14:40:00,137.52,137.56,137.42,137.46,21091.0,127.3289,127.366,127.2364,127.2734,21091.0
2023-11-10 14:45:00,137.48,137.52,137.4,137.49,19568.0,127.2919,127.3289,127.2178,127.3012,19568.0
2023-11-10 14:50:00,137.52,137.59,137.45,137.49,17735.0,127.3289,127.3938,127.2641,127.3012,17735.0
2023-11-10 14:55:00,137.44,137.51,137.36,137.46,25912.0,127.2549,127.3197,127.1808,127.2734,25912.0
2023-11-10 15:00:00,137.46,137.58,137.45,137.57,25149.0,127.2734,127.3845,127.2641,127.3752,25149.0
2023-11-10 15:05:00,137.58,137.78,137.55,137.75,25236.0,127.3845,127.5697,127.3567,127.5419,25236.0
2023-11-10 15:10:00,137.77,137.83,137.68,137.7,31613.0,127.5604,127.616,127.4771,127.4956,31613.0
2023-11-10 15:15:00,137.74,137.74,137.61,137.72,27053.0,127.5326,127.5326,127.4123,127.5141,27053.0
2023-11-10 15:20:00,137.72,137.74,137.59,137.64,24105.0,127.5141,127.5326,127.3938,127.44,24105.0
2023-11-10 15:25:00,137.64,137.77,137.64,137.75,30486.0,127.44,127.5604,127.44,127.5419,30486.0
2023-11-10 15:30:00,137.75,137.82,137.73,137.75,34086.0,127.5419,127.6067,127.5234,127.5419,34086.0
2023-11-10 15:35:00,137.78,137.89,137.71,137.72,46754.0,127.5697,127.6715,127.5049,127.5141,46754.0
2023-11-10 15:40:00,137.72,137.86,137.64,137.86,52471.0,127.5141,127.6437,127.44,127.6437,52471.0
2023-11-10 15:45:00,137.86,138.04,137.83,137.92,62892.0,127.6437,127.8104,127.616,127.6993,62892.0
2023-11-10 15:50:00,137.94,138.17,137.93,138.11,163023.0,127.7178,127.9308,127.7086,127.8752,163023.0
2023-11-10 15:55:00,138.12,138.18,137.91,138.11,377600.0,127.8845,127.94,127.69,127.8752,377600.0
2023-11-13 09:30:00,137.67,137.75,137.01,137.61,53719.0,127.4678,127.5419,126.8567,127.4123,53719.0
2023-11-13 09:35:00,137.52,137.8,137.16,137.8,25262.0,127.3289,127.5882,126.9956,127.5882,25262.0
2023-11-13 09:40:00,137.76,138.16,137.75,138.03,34083.0,127.5512,127.9215,127.5419,127.8011,34083.0
2023-11-13 09:45:00,138.02,138.25,137.92,138.25,20049.0,127.7919,128.0048,127.6993,128.0048,20049.0
2023-11-13 09:50:00,138.36,138.55,138.18,138.22,28457.0,128.1067,128.2826,127.94,127.9771,28457.0
2023-11-13 09:55:00,138.24,138.45,138.05,138.06,38689.0,127.9956,128.19,127.8197,127.8289,38689.0
2023-11-13 10:00:00,138.01,138.44,137.94,138.14,54569.0,127.7826,128.1808,127.7178,127.903,54569.0
2023-11-13 10:05:00,138.13,138.18,137.88,138.12,45836.0,127.8937,127.94,127.6623,127.8845,45836.0
2023-11-13 10:10:00,138.05,138.05,137.66,137.71,29531.0,127.8197,127.8197,127.4586,127.5049,29531.0
2023-11-13 10:15:00,137.7,137.81,137.58,137.71,36021.0,127.4956,127.5975,127.3845,127.5049,36021.0
2023-11-13 10:20:00,137.72,137.89,137.56,137.56,96929.0,127.5141,127.6715,127.366,127.366,96929.0
2023-11-13 10:25:00,137.52,137.59,137.42,137.49,15422.0,127.3289,127.3938,127.2364,127.3012,15422.0
2023-11-13 10:30:00,137.46,137.46,137.22,137.38,31791.0,127.2734,127.2734,127.0512,127.1993,31791.0
2023-11-13 10:35:00,137.42,137.51,137.1,137.17,28707.0,127.2364,127.3197,126.9401,127.0049,28707.0
2023-11-13 10:40:00,137.14,137.33,137.13,137.28,17593.0,126.9771,127.153,126.9678,127.1067,17593.0
2023-11-13 10:45:00,137.26,137.33,137.08,137.12,18051.0,127.0882,127.153,126.9215,126.9586,18051.0
2023-11-13 10:50:00,137.12,137.38,137.11,137.23,19016.0,126.9586,127.1993,126.9493,127.0604,19016.0
2023-11-13 10:55:00,137.21,137.4,137.15,137.29,22542.0,127.0419,127.2178,126.9864,127.116,22542.0
2023-11-13 11:00:00,137.31,137.52,137.16,137.44,37176.0,127.1345,127.3289,126.9956,127.2549,37176.0
2023-11-13 11:05:00,137.47,137.56,137.28,137.38,14420.0,127.2826,127.366,127.1067,127.1993,14420.0
2023-11-13 11:10:00,137.37,137.37,137.24,137.33,11933.0,127.1901,127.1901,127.0697,127.153,11933.0
2023-11-13 11:15:00,137.28,137.47,137.26,137.41,19087.0,127.1067,127.2826,127.0882,127.2271,19087.0
2023-11-13 11:20:00,137.42,137.51,137.31,137.44,26672.0,127.2364,127.3197,127.1345,127.2549,26672.0
2023-11-13 11:25:00,137.41,137.76,137.39,137.76,13057.0,127.2271,127.5512,127.2086,127.5512,13057.0
2023-11-13 11:30:00,137.78,137.93,137.74,137.86,18230.0,127.5697,127.7086,127.5326,127.6437,18230.0
2023-11-13 11:35:00,137.86,137.93,137.58,137.58,24556.0,127.6437,127.7086,127.3845,127.3845,24556.0
2023-11-13 11:40:00,137.58,137.82,137.54,137.81,30979.0,127.3845,127.6067,127.3475,127.5975,30979.0
2023-11-13 11:45:00,137.84,138.12,137.84,137.97,42770.0,127.6252,127.8845,127.6252,127.7456,42770.0
2023-11-13 11:50:00,137.93,138.02,137.84,137.88,11795.0,127.7086,127.7919,127.6252,127.6623,11795.0
2023-11-13 11:55:00,137.88,137.89,137.77,137.81,16363.0,127.6623,127.6715,127.5604,127.5975,16363.0
2023-11-13 12:00:00,137.8,137.97,137.77,137.89,13804.0,127.5882,127.7456,127.5604,127.6715,13804.0
2023-11-13 12:05:00,137.89,137.98,137.79,137.98,7101.0,127.6715,127.7549,127.5789,127.7549,7101.0
2023-11-13 12:10:00,137.97,137.98,137.79,137.96,14867.0,127.7456,127.7549,127.5789,127.7363,14867.0
2023-11-13 12:15:00,137.92,138.01,137.82,137.86,15758.0,127.6993,127.7826,127.6067,127.6437,15758.0
2023-11-13 12:20:00,137.88,137.93,137.8,137.93,11730.0,127.6623,127.7086,127.5882,127.7086,11730.0
2023-11-13 12:25:00,137.93,137.95,137.69,137.87,26845.0,127.7086,127.7271,127.4863,127.653,26845.0
2023-11-13 12:30:00,137.86,137.86,137.68,137.69,9319.0,127.6437,127.6437,127.4771,127.4863,9319.0
2023-11-13 12:35:00,137.73,137.74,137.57,137.62,18024.0,127.5234,127.5326,127.3752,127.4215,18024.0
2023-11-13 12:40:00,137.6,137.73,137.56,137.68,17523.0,127.403,127.5234,127.366,127.4771,17523.0
2023-11-13 12:45:00,137.64,137.64,137.5,137.5,9310.0,127.44,127.44,127.3104,127.3104,9310.0
2023-11-13 12:50:00,137.49,137.54,137.32,137.34,17739.0,127.3012,127.3475,127.1438,127.1623,17739.0
2023-11-13 12:55:00,137.36,137.6,137.31,137.58,14774.0,127.1808,127.403,127.1345,127.3845,14774.0
2023-11-13 13:00:00,137.57,137.57,137.4,137.5,17959.0,127.3752,127.3752,127.2178,127.3104,17959.0
2023-11-13 13:05:00,137.5,137.5,137.36,137.4,20828.0,127.3104,127.3104,127.1808,127.2178,20828.0
2023-11-13 13:10:00,137.4,137.6,137.37,137.56,20787.0,127.2178,127.403,127.1901,127.366,20787.0
2023-11-13 13:15:00,137.59,137.72,137.58,137.68,12460.0,127.3938,127.5141,127.3845,127.4771,12460.0
2023-11-13 13:20:00,137.67,137.69,137.53,137.6,20035.0,127.4678,127.4863,127.3382,127.403,20035.0
2023-11-13 13:25:00,137.63,137.64,137.52,137.6,8982.0,127.4308,127.44,127.3289,127.403,8982.0
2023-11-13 13:30:00,137.61,137.62,137.38,137.44,16323.0,127.4123,127.4215,127.1993,127.2549,16323.0
2023-11-13 13:35:00,137.48,137.59,137.46,137.57,11282.0,127.2919,127.3938,127.2734,127.3752,11282.0
2023-11-13 13:40:00,137.58,137.78,137.55,137.78,13392.0,127.3845,127.5697,127.3567,127.5697,13392.0
2023-11-13 13:45:00,137.85,137.85,137.63,137.69,17099.0,127.6345,127.6345,127.4308,127.4863,17099.0
2023-11-13 13:50:00,137.68,137.73,137.61,137.62,10421.0,127.4771,127.5234,127.4123,127.4215,10421.0
2023-11-13 13:55:00,137.62,137.64,137.52,137.55,13522.0,127.4215,127.44,127.3289,127.3567,13522.0
2023-11-13 14:00:00,137.57,137.59,137.43,137.52,16444.0,127.3752,127.3938,127.2456,127.3289,16444.0
2023-11-13 14:05:00,137.52,137.67,137.5,137.64,16538.0,127.3289,127.4678,127.3104,127.44,16538.0
2023-11-13 14:10:00,137.64,137.78,137.58,137.68,20721.0,127.44,127.5697,127.3845,127.4771,20721.0
2023-11-13 14:15:00,137.64,137.69,137.5,137.56,15937.0,127.44,127.4863,127.3104,127.366,15937.0
2023-11-13 14:20:00,137.53,137.8,137.49,137.75,16709.0,127.3382,127.5882,127.3012,127.5419,16709.0
2023-11-13 14:25:00,137.77,137.85,137.7,137.73,12753.0,127.5604,127.6345,127.4956,127.5234,12753.0
2023-11-13 14:30:00,137.76,137.8,137.63,137.67,21841.0,127.5512,127.5882,127.4308,127.4678,21841.0
2023-11-13 14:35:00,137.68,137.77,137.64,137.67,26161.0,127.4771,127.5604,127.44,127.4678,26161.0
2023-11-13 14:40:00,137.65,137.71,137.6,137.61,19712.0,127.4493,127.5049,127.403,127.4123,19712.0
2023-11-13 14:45:00,137.61,137.64,137.5,137.52,23898.0,127.4123,127.44,127.3104,127.3289,23898.0
2023-11-13 14:50:00,137.55,137.55,137.41,137.47,31592.0,127.3567,127.3567,127.2271,127.2826,31592.0
2023-11-13 14:55:00,137.47,137.48,137.31,137.4,31805.0,127.2826,127.2919,127.1345,127.2178,31805.0
2023-11-13 15:00:00,137.4,137.62,137.35,137.62,29286.0,127.2178,127.4215,127.1715,127.4215,29286.0
2023-11-13 15:05:00,137.61,137.73,137.59,137.62,20805.0,127.4123,127.5234,127.3938,127.4215,20805.0
2023-11-13 15:10:00,137.63,137.71,137.59,137.68,17465.0,127.4308,127.5049,127.3938,127.4771,17465.0
2023-11-13 15:15:00,137.64,137.68,137.6,137.66,18867.0,127.44,127.4771,127.403,127.4586,18867.0
2023-11-13 15:20:00,137.64,137.87,137.63,137.85,14478.0,127.44,127.653,127.4308,127.6345,14478.0
2023-11-13 15:25:00,137.84,137.91,137.79,137.85,18552.0,127.6252,127.69,127.5789,127.6345,18552.0
2023-11-13 15:30:00,137.85,138.07,137.84,138.01,27223.0,127.6345,127.8382,127.6252,127.7826,27223.0
2023-11-13 15:35:00,138.02,138.18,138.0,138.07,27036.0,127.7919,127.94,127.7734,127.8382,27036.0
2023-11-13 15:40:00,138.09,138.15,138.05,138.06,41899.0,127.8567,127.9123,127.8197,127.8289,41899.0
2023-11-13 15:45:00,138.05,138.24,138.04,138.23,29659.0,127.8197,127.9956,127.8104,127.9863,29659.0
2023-11-13 15:50:00,138.21,138.24,137.99,138.2,64767.0,127.9678,127.9956,127.7641,127.9585,64767.0
2023-11-13 15:55:00,138.18,138.25,137.99,138.17,158213.0,127.94,128.0048,127.7641,127.9308,158213.0
2023-11-14 09:30:00,140.04,140.71,139.9,140.42,86485.0,129.6622,130.2825,129.5326,130.014,86485.0
2023-11-14 09:35:00,140.49,140.75,140.25,140.72,21210.0,130.0788,130.3196,129.8566,130.2918,21210.0
2023-11-14 09:40:00,140.68,140.87,140.38,140.81,34499.0,130.2548,130.4307,129.977,130.3751,34499.0
2023-11-14 09:45:00,140.77,141.36,140.77,141.15,33743.0,130.3381,130.8844,130.3381,130.6899,33743.0
2023-11-14 09:50:00,141.23,141.35,141.12,141.34,25367.0,130.764,130.8751,130.6622,130.8659,25367.0
2023-11-14 09:55:00,141.37,141.58,141.3,141.51,14999.0,130.8936,131.0881,130.8288,131.0233,14999.0
2023-11-14 10:00:00,141.56,141.64,141.27,141.4,21774.0,131.0696,131.1436,130.801,130.9214,21774.0
2023-11-14 10:05:00,141.36,141.5,141.17,141.44,13604.0,130.8844,131.014,130.7085,130.9584,13604.0
2023-11-14 10:10:00,141.37,141.73,141.34,141.61,57919.0,130.8936,131.227,130.8659,131.1158,57919.0
2023-11-14 10:15:00,141.58,141.78,141.44,141.65,14513.0,131.0881,131.2732,130.9584,131.1529,14513.0
2023-11-14 10:20:00,141.69,141.86,141.59,141.72,13562.0,131.1899,131.3473,131.0973,131.2177,13562.0
2023-11-14 10:25:00,141.71,141.95,141.65,141.82,13016.0,131.2084,131.4307,131.1529,131.3103,13016.0
2023-11-14 10:30:00,141.84,142.09,141.84,141.98,18965.0,131.3288,131.5603,131.3288,131.4584,18965.0
2023-11-14 10:35:00,142.03,142.06,141.89,142.01,12606.0,131.5047,131.5325,131.3751,131.4862,12606.0
2023-11-14 10:40:00,142.0,142.08,141.78,141.86,27949.0,131.4769,131.551,131.2732,131.3473,27949.0
2023-11-14 10:45:00,141.88,142.33,141.84,142.22,41152.0,131.3658,131.7825,131.3288,131.6806,41152.0
2023-11-14 10:50:00,142.22,142.6,142.21,142.6,15109.0,131.6806,132.0325,131.6714,132.0325,15109.0
2023-11-14 10:55:00,142.56,142.6,142.2,142.27,22415.0,131.9954,132.0325,131.6621,131.7269,22415.0
2023-11-14 11:00:00,142.3,142.46,142.08,142.42,20643.0,131.7547,131.9029,131.551,131.8658,20643.0
2023-11-14 11:05:00,142.42,142.7,142.35,142.7,42533.0,131.8658,132.1251,131.801,132.1251,42533.0
2023-11-14 11:10:00,142.7,142.79,142.62,142.72,48036.0,132.1251,132.2084,132.051,132.1436,48036.0
2023-11-14 11:15:00,142.72,142.84,142.58,142.68,50539.0,132.1436,132.2547,132.014,132.1066,50539.0
2023-11-14 11:20:00,142.7,142.93,142.68,142.85,27994.0,132.1251,132.338,132.1066,132.264,27994.0
2023-11-14 11:25:00,142.87,142.9,142.55,142.68,20258.0,132.2825,132.3103,131.9862,132.1066,20258.0
2023-11-14 11:30:00,142.66,142.75,142.61,142.75,9633.0,132.088,132.1714,132.0417,132.1714,9633.0
2023-11-14 11:35:00,142.77,142.97,142.75,142.97,24584.0,132.1899,132.3751,132.1714,132.3751,24584.0
2023-11-14 11:40:00,142.97,143.11,142.79,143.07,25836.0,132.3751,132.5047,132.2084,132.4677,25836.0
2023-11-14 11:45:00,143.07,143.15,142.91,142.91,14197.0,132.4677,132.5417,132.3195,132.3195,14197.0
2023-11-14 11:50:00,143.0,143.0,142.85,142.87,12651.0,132.4028,132.4028,132.264,132.2825,12651.0
2023-11-14 11:55:00,142.89,142.96,142.71,142.77,7896.0,132.301,132.3658,132.1343,132.1899,7896.0
2023-11-14 12:00:00,142.77,142.87,142.68,142.81,17798.0,132.1899,132.2825,132.1066,132.2269,17798.0
2023-11-14 12:05:00,142.78,142.87,142.58,142.71,21471.0,132.1991,132.2825,132.014,132.1343,21471.0
2023-11-14 12:10:00,142.7,142.9,142.69,142.9,12191.0,132.1251,132.3103,132.1158,132.3103,12191.0
2023-11-14 12:15:00,142.88,143.07,142.76,142.78,28001.0,132.2917,132.4677,132.1806,132.1991,28001.0
2023-11-14 12:20:00,142.72,142.8,142.67,142.71,15990.0,132.1436,132.2177,132.0973,132.1343,15990.0
2023-11-14 12:25:00,142.73,142.95,142.73,142.91,12502.0,132.1528,132.3565,132.1528,132.3195,12502.0
2023-11-14 12:30:00,142.9,143.05,142.9,142.99,12589.0,132.3103,132.4491,132.3103,132.3936,12589.0
2023-11-14 12:35:00,142.99,143.25,142.99,143.25,14771.0,132.3936,132.6343,132.3936,132.6343,14771.0
2023-11-14 12:40:00,143.24,143.26,143.03,143.08,17805.0,132.6251,132.6436,132.4306,132.4769,17805.0
2023-11-14 12:45:00,143.11,143.18,143.03,143.16,10271.0,132.5047,132.5695,132.4306,132.551,10271.0
2023-11-14 12:50:00,143.16,143.3,143.11,143.3,10958.0,132.551,132.6806,132.5047,132.6806,10958.0
2023-11-14 12:55:00,143.3,143.34,143.2,143.33,17643.0,132.6806,132.7176,132.588,132.7084,17643.0
2023-11-14 13:00:00,143.3,143.38,143.27,143.37,13792.0,132.6806,132.7547,132.6528,132.7454,13792.0
2023-11-14 13:05:00,143.32,143.41,143.28,143.28,21131.0,132.6991,132.7825,132.6621,132.6621,21131.0
2023-11-14 13:10:00,143.3,143.3,143.17,143.18,15746.0,132.6806,132.6806,132.5602,132.5695,15746.0
2023-11-14 13:15:00,143.19,143.24,143.08,143.24,17470.0,132.5788,132.6251,132.4769,132.6251,17470.0
2023-11-14 13:20:00,143.19,143.31,143.12,143.3,9237.0,132.5788,132.6899,132.5139,132.6806,9237.0
2023-11-14 13:25:00,143.34,143.59,143.29,143.58,16350.0,132.7176,132.9491,132.6713,132.9399,16350.0
2023-11-14 13:30:00,143.61,143.77,143.54,143.64,29755.0,132.9676,133.1158,132.9028,132.9954,29755.0
2023-11-14 13:35:00,143.66,143.76,143.55,143.68,13023.0,133.0139,133.1065,132.9121,133.0324,13023.0
2023-11-14 13:40:00,143.68,143.75,143.61,143.7,17849.0,133.0324,133.0973,132.9676,133.051,17849.0
2023-11-14 13:45:00,143.69,143.73,143.63,143.69,28054.0,133.0417,133.0787,132.9862,133.0417,28054.0
2023-11-14 13:50:00,143.69,143.69,143.48,143.53,30319.0,133.0417,133.0417,132.8473,132.8936,30319.0
2023-11-14 13:55:00,143.53,143.58,143.39,143.43,11310.0,132.8936,132.9399,132.7639,132.801,11310.0
2023-11-14 14:00:00,143.41,143.53,143.4,143.45,15958.0,132.7825,132.8936,132.7732,132.8195,15958.0
2023-11-14 14:05:00,143.45,143.52,143.33,143.4,17875.0,132.8195,132.8843,132.7084,132.7732,17875.0
2023-11-14 14:10:00,143.4,143.41,143.23,143.37,14565.0,132.7732,132.7825,132.6158,132.7454,14565.0
2023-11-14 14:15:00,143.36,143.39,143.24,143.27,13136.0,132.7362,132.7639,132.6251,132.6528,13136.0
2023-11-14 14:20:00,143.28,143.45,143.21,143.41,19803.0,132.6621,132.8195,132.5973,132.7825,19803.0
2023-11-14 14:25:00,143.41,143.46,143.34,143.37,50184.0,132.7825,132.8288,132.7176,132.7454,50184.0
2023-11-14 14:30:00,143.37,143.59,143.35,143.54,16368.0,132.7454,132.9491,132.7269,132.9028,16368.0
2023-11-14 14:35:00,143.56,143.6,143.49,143.57,12123.0,132.9213,132.9584,132.8565,132.9306,12123.0
2023-11-14 14:40:00,143.56,143.6,143.45,143.57,18889.0,132.9213,132.9584,132.8195,132.9306,18889.0
2023-11-14 14:45:00,143.57,143.7,143.44,143.45,32897.0,132.9306,133.051,132.8102,132.8195,32897.0
2023-11-14 14:50:00,143.47,143.52,143.35,143.35,18694.0,132.838,132.8843,132.7269,132.7269,18694.0
2023-11-14 14:55:00,143.36,143.46,143.35,143.42,13696.0,132.7362,132.8288,132.7269,132.7917,13696.0
2023-11-14 15:00:00,143.44,143.53,143.35,143.35,17314.0,132.8102,132.8936,132.7269,132.7269,17314.0
2023-11-14 15:05:00,143.38,143.6,143.36,143.58,14879.0,132.7547,132.9584,132.7362,132.9399,14879.0
2023-11-14 15:10:00,143.56,143.69,143.56,143.69,13563.0,132.9213,133.0417,132.9213,133.0417,13563.0
2023-11-14 15:15:00,143.7,143.72,143.56,143.66,61635.0,133.051,133.0695,132.9213,133.0139,61635.0
2023-11-14 15:20:00,143.68,143.7,143.61,143.64,27288.0,133.0324,133.051,132.9676,132.9954,27288.0
2023-11-14 15:25:00,143.63,143.75,143.54,143.74,37971.0,132.9862,133.0973,132.9028,133.088,37971.0
2023-11-14 15:30:00,143.75,143.75,143.58,143.58,24037.0,133.0973,133.0973,132.9399,132.9399,24037.0
2023-11-14 15:35:00,143.58,143.61,143.4,143.44,35789.0,132.9399,132.9676,132.7732,132.8102,35789.0
2023-11-14 15:40:00,143.44,143.6,143.37,143.41,48890.0,132.8102,132.9584,132.7454,132.7825,48890.0
2023-11-14 15:45:00,143.39,143.45,143.15,143.17,39087.0,132.7639,132.8195,132.5417,132.5602,39087.0
2023-11-14 15:50:00,143.14,143.23,142.95,143.03,67022.0,132.5325,132.6158,132.3565,132.4306,67022.0
2023-11-14 15:55:00,143.03,143.2,142.93,143.13,186063.0,132.4306,132.588,132.338,132.5232,186063.0
2023-11-15 09:30:00,144.0,144.69,143.95,144.48,76784.0,133.3287,133.9676,133.2824,133.7732,76784.0
2023-11-15 09:35:00,144.48,144.63,144.24,144.58,49953.0,133.7732,133.912,133.5509,133.8658,49953.0
2023-11-15 09:40:00,144.57,144.74,144.39,144.65,26457.0,133.8565,134.0139,133.6898,133.9306,26457.0
2023-11-15 09:45:00,144.71,144.79,144.63,144.69,15175.0,133.9861,134.0602,133.912,133.9676,15175.0
2023-11-15 09:50:00,144.64,144.88,144.47,144.82,10642.0,133.9213,134.1435,133.7639,134.088,10642.0
2023-11-15 09:55:00,144.86,144.86,144.61,144.72,13955.0,134.125,134.125,133.8935,133.9954,13955.0
2023-11-15 10:00:00,144.74,144.81,144.59,144.79,28635.0,134.0139,134.0787,133.875,134.0602,28635.0
2023-11-15 10:05:00,144.82,145.13,144.78,145.11,31754.0,134.088,134.375,134.0509,134.3565,31754.0
2023-11-15 10:10:00,145.1,145.18,144.96,145.13,16060.0,134.3472,134.4213,134.2176,134.375,16060.0
2023-11-15 10:15:00,145.11,145.52,145.07,145.46,32155.0,134.3565,134.7361,134.3194,134.6805,32155.0
2023-11-15 10:20:00,145.44,145.77,145.4,145.77,29876.0,134.662,134.9676,134.625,134.9676,29876.0
2023-11-15 10:25:00,145.69,145.72,145.51,145.56,42025.0,134.8935,134.9213,134.7268,134.7731,42025.0
2023-11-15 10:30:00,145.56,145.8,145.56,145.79,19743.0,134.7731,134.9953,134.7731,134.9861,19743.0
2023-11-15 10:35:00,145.8,146.07,145.78,146.07,23062.0,134.9953,135.2453,134.9768,135.2453,23062.0
2023-11-15 10:40:00,146.09,146.19,146.02,146.19,24527.0,135.2639,135.3564,135.199,135.3564,24527.0
2023-11-15 10:45:00,146.19,146.28,146.14,146.19,24910.0,135.3564,135.4398,135.3101,135.3564,24910.0
2023-11-15 10:50:00,146.18,146.69,146.14,146.69,37661.0,135.3472,135.8194,135.3101,135.8194,37661.0
2023-11-15 10:55:00,146.67,146.82,146.61,146.76,73686.0,135.8009,135.9398,135.7453,135.8842,73686.0
2023-11-15 11:00:00,146.77,146.99,146.73,146.94,77525.0,135.8935,136.0972,135.8564,136.0509,77525.0
2023-11-15 11:05:00,146.91,146.96,146.56,146.72,39549.0,136.0231,136.0694,135.699,135.8472,39549.0
2023-11-15 11:10:00,146.74,146.77,146.42,146.52,31737.0,135.8657,135.8935,135.5694,135.662,31737.0
2023-11-15 11:15:00,146.52,146.6,146.26,146.4,44993.0,135.662,135.7361,135.4213,135.5509,44993.0
2023-11-15 11:20:00,146.42,146.65,146.4,146.54,47493.0,135.5694,135.7824,135.5509,135.6805,47493.0
2023-11-15 11:25:00,146.5,146.57,146.18,146.34,30507.0,135.6435,135.7083,135.3472,135.4953,30507.0
2023-11-15 11:30:00,146.34,146.46,146.27,146.46,24217.0,135.4953,135.6064,135.4305,135.6064,24217.0
2023-11-15 11:35:00,146.44,146.46,145.93,146.03,32720.0,135.5879,135.6064,135.1157,135.2083,32720.0
2023-11-15 11:40:00,146.0,146.04,145.76,145.86,30292.0,135.1805,135.2176,134.9583,135.0509,30292.0
2023-11-15 11:45:00,145.87,146.08,145.86,146.05,23412.0,135.0602,135.2546,135.0509,135.2268,23412.0
2023-11-15 11:50:00,146.03,146.18,145.94,146.17,13013.0,135.2083,135.3472,135.125,135.3379,13013.0
2023-11-15 11:55:00,146.14,146.18,145.9,145.91,16951.0,135.3101,135.3472,135.0879,135.0972,16951.0
2023-11-15 12:00:00,145.92,146.05,145.88,145.92,17318.0,135.1065,135.2268,135.0694,135.1065,17318.0
2023-11-15 12:05:00,145.91,146.1,145.87,146.01,17272.0,135.0972,135.2731,135.0602,135.1898,17272.0
2023-11-15 12:10:00,146.03,146.1,145.94,146.08,8760.0,135.2083,135.2731,135.125,135.2546,8760.0
2023-11-15 12:15:00,146.08,146.12,146.02,146.12,16414.0,135.2546,135.2916,135.199,135.2916,16414.0
2023-11-15 12:20:00,146.11,146.18,146.03,146.18,20720.0,135.2824,135.3472,135.2083,135.3472,20720.0
2023-11-15 12:25:00,146.2,146.58,146.2,146.55,35842.0,135.3657,135.7175,135.3657,135.6898,35842.0
2023-11-15 12:30:00,146.58,146.66,146.49,146.65,20736.0,135.7175,135.7916,135.6342,135.7824,20736.0
2023-11-15 12:35:00,146.62,146.92,146.62,146.85,41548.0,135.7546,136.0323,135.7546,135.9675,41548.0
2023-11-15 12:40:00,146.86,146.92,146.66,146.8,34647.0,135.9768,136.0323,135.7916,135.9212,34647.0
2023-11-15 12:45:00,146.82,146.85,146.68,146.81,28851.0,135.9398,135.9675,135.8101,135.9305,28851.0
2023-11-15 12:50:00,146.78,146.83,146.7,146.81,27826.0,135.9027,135.949,135.8286,135.9305,27826.0
2023-11-15 12:55:00,146.8,146.89,146.64,146.82,23403.0,135.9212,136.0046,135.7731,135.9398,23403.0
2023-11-15 13:00:00,146.81,146.95,146.75,146.77,22016.0,135.9305,136.0601,135.8749,135.8935,22016.0
2023-11-15 13:05:00,146.75,146.78,146.52,146.66,29492.0,135.8749,135.9027,135.662,135.7916,29492.0
2023-11-15 13:10:00,146.65,146.65,146.38,146.47,32468.0,135.7824,135.7824,135.5324,135.6157,32468.0
2023-11-15 13:15:00,146.49,146.68,146.43,146.65,25940.0,135.6342,135.8101,135.5787,135.7824,25940.0
2023-11-15 13:20:00,146.68,146.79,146.63,146.79,23691.0,135.8101,135.912,135.7638,135.912,23691.0
2023-11-15 13:25:00,146.79,146.83,146.71,146.83,17340.0,135.912,135.949,135.8379,135.949,17340.0
2023-11-15 13:30:00,146.82,146.92,146.78,146.86,20654.0,135.9398,136.0323,135.9027,135.9768,20654.0
2023-11-15 13:35:00,146.86,147.12,146.85,147.12,40119.0,135.9768,136.2175,135.9675,136.2175,40119.0
2023-11-15 13:40:00,147.12,147.23,147.09,147.1,46922.0,136.2175,136.3194,136.1897,136.199,46922.0
2023-11-15 13:45:00,147.13,147.22,147.04,147.11,28887.0,136.2268,136.3101,136.1435,136.2083,28887.0
2023-11-15 13:50:00,147.12,147.16,146.95,147.14,31928.0,136.2175,136.2546,136.0601,136.236,31928.0
2023-11-15 13:55:00,147.15,147.38,147.12,147.37,69037.0,136.2453,136.4583,136.2175,136.449,69037.0
2023-11-15 14:00:00,147.39,147.56,147.36,147.5,27831.0,136.4675,136.6249,136.4397,136.5694,27831.0
2023-11-15 14:05:00,147.53,147.75,147.51,147.71,38626.0,136.5971,136.8008,136.5786,136.7638,38626.0
2023-11-15 14:10:00,147.71,147.78,147.46,147.52,23663.0,136.7638,136.8286,136.5323,136.5879,23663.0
2023-11-15 14:15:00,147.54,147.57,147.31,147.5,45546.0,136.6064,136.6342,136.3934,136.5694,45546.0
2023-11-15 14:20:00,147.48,147.55,147.41,147.43,83412.0,136.5508,136.6157,136.486,136.5046,83412.0
2023-11-15 14:25:00,147.41,147.62,147.3,147.59,49736.0,136.486,136.6805,136.3842,136.6527,49736.0
2023-11-15 14:30:00,147.58,147.72,147.57,147.69,16708.0,136.6434,136.7731,136.6342,136.7453,16708.0
2023-11-15 14:35:00,147.71,147.83,147.68,147.76,40668.0,136.7638,136.8749,136.736,136.8101,40668.0
2023-11-15 14:40:00,147.76,147.85,147.74,147.79,23240.0,136.8101,136.8934,136.7916,136.8379,23240.0
2023-11-15 14:45:00,147.83,147.88,147.73,147.78,18687.0,136.8749,136.9212,136.7823,136.8286,18687.0
2023-11-15 14:50:00,147.77,147.89,147.76,147.83,17418.0,136.8194,136.9305,136.8101,136.8749,17418.0
2023-11-15 14:55:00,147.85,147.86,147.78,147.83,22632.0,136.8934,136.9027,136.8286,136.8749,22632.0
2023-11-15 15:00:00,147.83,147.9,147.77,147.85,29447.0,136.8749,136.9397,136.8194,136.8934,29447.0
2023-11-15 15:05:00,147.85,147.88,147.57,147.59,26490.0,136.8934,136.9212,136.6342,136.6527,26490.0
2023-11-15 15:10:00,147.6,147.75,147.53,147.74,19783.0,136.662,136.8008,136.5971,136.7916,19783.0
2023-11-15 15:15:00,147.74,147.82,147.6,147.62,23304.0,136.7916,136.8656,136.662,136.6805,23304.0
2023-11-15 15:20:00,147.61,147.64,147.48,147.53,23205.0,136.6712,136.699,136.5508,136.5971,23205.0
2023-11-15 15:25:00,147.53,147.67,147.5,147.67,25399.0,136.5971,136.7268,136.5694,136.7268,25399.0
2023-11-15 15:30:00,147.67,147.67,147.34,147.36,31408.0,136.7268,136.7268,136.4212,136.4397,31408.0
2023-11-15 15:35:00,147.36,147.38,147.16,147.22,22789.0,136.4397,136.4583,136.2546,136.3101,22789.0
2023-11-15 15:40:00,147.22,147.27,147.03,147.17,55419.0,136.3101,136.3564,136.1342,136.2638,55419.0
2023-11-15 15:45:00,147.17,147.26,147.02,147.04,52812.0,136.2638,136.3471,136.1249,136.1435,52812.0
2023-11-15 15:50:00,147.02,147.18,146.97,147.02,102146.0,136.1249,136.2731,136.0786,136.1249,102146.0
2023-11-15 15:55:00,147.02,147.32,146.94,147.15,290963.0,136.1249,136.4027,136.0509,136.2453,290963.0
2023-11-16 09:30:00,147.27,148.2,147.25,148.2,61453.0,136.3564,137.2175,136.3379,137.2175,61453.0
2023-11-16 09:35:00,148.16,148.16,147.6,147.94,35179.0,137.1805,137.1805,136.662,136.9768,35179.0
2023-11-16 09:40:00,147.97,148.2,147.85,148.15,41726.0,137.0045,137.2175,136.8934,137.1712,41726.0
2023-11-16 09:45:00,148.1,148.18,147.83,148.06,32591.0,137.1249,137.199,136.8749,137.0879,32591.0
2023-11-16 09:50:00,148.03,148.17,147.47,147.5,59829.0,137.0601,137.1897,136.5416,136.5694,59829.0
2023-11-16 09:55:00,147.53,147.64,147.41,147.6,20615.0,136.5971,136.699,136.486,136.662,20615.0
2023-11-16 10:00:00,147.58,147.58,146.9,146.92,19680.0,136.6434,136.6434,136.0138,136.0323,19680.0
2023-11-16 10:05:00,146.92,147.08,146.81,146.87,22440.0,136.0323,136.1805,135.9305,135.986,22440.0
2023-11-16 10:10:00,146.9,147.28,146.84,146.89,30628.0,136.0138,136.3657,135.9583,136.0046,30628.0
2023-11-16 10:15:00,146.93,147.04,146.83,146.93,52579.0,136.0416,136.1435,135.949,136.0416,52579.0
2023-11-16 10:20:00,146.93,147.04,146.88,147.01,30808.0,136.0416,136.1435,135.9953,136.1157,30808.0
2023-11-16 10:25:00,146.94,147.05,146.92,147.04,17906.0,136.0509,136.1527,136.0323,136.1435,17906.0
2023-11-16 10:30:00,147.06,147.25,146.98,147.03,63668.0,136.162,136.3379,136.0879,136.1342,63668.0
2023-11-16 10:35:00,147.02,147.31,146.98,147.3,31534.0,136.1249,136.3934,136.0879,136.3842,31534.0
2023-11-16 10:40:00,147.3,147.37,147.1,147.2,37779.0,136.3842,136.449,136.199,136.2916,37779.0
2023-11-16 10:45:00,147.16,147.49,147.1,147.48,59064.0,136.2546,136.5601,136.199,136.5508,59064.0
2023-11-16 10:50:00,147.47,147.47,146.92,146.93,30550.0,136.5416,136.5416,136.0323,136.0416,30550.0
2023-11-16 10:55:00,146.92,147.01,146.74,146.85,25249.0,136.0323,136.1157,135.8657,135.9675,25249.0
2023-11-16 11:00:00,146.83,146.84,146.65,146.76,18046.0,135.949,135.9583,135.7824,135.8842,18046.0
2023-11-16 11:05:00,146.72,146.73,146.27,146.29,23192.0,135.8472,135.8564,135.4305,135.449,23192.0
2023-11-16 11:10:00,146.29,146.43,146.21,146.4,31322.0,135.449,135.5787,135.375,135.5509,31322.0
2023-11-16 11:15:00,146.35,146.46,146.24,146.27,26171.0,135.5046,135.6064,135.4027,135.4305,26171.0
2023-11-16 11:20:00,146.27,146.6,146.24,146.55,26914.0,135.4305,135.7361,135.4027,135.6898,26914.0
2023-11-16 11:25:00,146.53,146.67,146.47,146.5,25056.0,135.6712,135.8009,135.6157,135.6435,25056.0
2023-11-16 11:30:00,146.5,146.55,146.37,146.5,28320.0,135.6435,135.6898,135.5231,135.6435,28320.0
2023-11-16 11:35:00,146.51,146.56,146.36,146.43,32217.0,135.6527,135.699,135.5138,135.5787,32217.0
2023-11-16 11:40:00,146.46,146.46,146.16,146.22,32641.0,135.6064,135.6064,135.3287,135.3842,32641.0
2023-11-16 11:45:00,146.21,146.23,146.08,146.08,21517.0,135.375,135.3935,135.2546,135.2546,21517.0
2023-11-16 11:50:00,146.09,146.1,145.66,145.71,24495.0,135.2639,135.2731,134.8657,134.912,24495.0
2023-11-16 11:55:00,145.67,145.92,145.63,145.87,22661.0,134.875,135.1065,134.8379,135.0602,22661.0
2023-11-16 12:00:00,145.87,146.03,145.76,145.85,17172.0,135.0602,135.2083,134.9583,135.0416,17172.0
2023-11-16 12:05:00,145.82,145.97,145.77,145.9,22776.0,135.0139,135.1527,134.9676,135.0879,22776.0
2023-11-16 12:10:00,145.93,146.2,145.87,146.14,21231.0,135.1157,135.3657,135.0602,135.3101,21231.0
2023-11-16 12:15:00,146.16,146.29,146.1,146.25,22689.0,135.3287,135.449,135.2731,135.412,22689.0
2023-11-16 12:20:00,146.25,146.26,146.01,146.02,7303.0,135.412,135.4213,135.1898,135.199,7303.0
2023-11-16 12:25:00,146.02,146.07,145.91,146.05,13760.0,135.199,135.2453,135.0972,135.2268,13760.0
2023-11-16 12:30:00,146.05,146.14,146.05,146.13,11695.0,135.2268,135.3101,135.2268,135.3009,11695.0
2023-11-16 12:35:00,146.14,146.23,146.12,146.18,15947.0,135.3101,135.3935,135.2916,135.3472,15947.0
2023-11-16 12:40:00,146.21,146.54,146.21,146.4,21680.0,135.375,135.6805,135.375,135.5509,21680.0
2023-11-16 12:45:00,146.4,146.4,146.17,146.18,5378.0,135.5509,135.5509,135.3379,135.3472,5378.0
2023-11-16 12:50:00,146.17,146.18,145.91,145.98,12734.0,135.3379,135.3472,135.0972,135.162,12734.0
2023-11-16 12:55:00,145.99,146.12,145.98,146.12,8687.0,135.1713,135.2916,135.162,135.2916,8687.0
2023-11-16 13:00:00,146.11,146.28,146.09,146.2,11038.0,135.2824,135.4398,135.2639,135.3657,11038.0
2023-11-16 13:05:00,146.18,146.21,146.02,146.1,7985.0,135.3472,135.375,135.199,135.2731,7985.0
2023-11-16 13:10:00,146.11,146.12,145.91,146.0,13925.0,135.2824,135.2916,135.0972,135.1805,13925.0
2023-11-16 13:15:00,145.99,146.11,145.93,146.0,15204.0,135.1713,135.2824,135.1157,135.1805,15204.0
2023-11-16 13:20:00,145.99,146.19,145.97,146.19,11627.0,135.1713,135.3564,135.1527,135.3564,11627.0
2023-11-16 13:25:00,146.18,146.45,146.17,146.44,27570.0,135.3472,135.5972,135.3379,135.5879,27570.0
2023-11-16 13:30:00,146.44,146.54,146.34,146.34,39362.0,135.5879,135.6805,135.4953,135.4953,39362.0
2023-11-16 13:35:00,146.34,146.36,146.22,146.25,14156.0,135.4953,135.5138,135.3842,135.412,14156.0
2023-11-16 13:40:00,146.22,146.26,145.99,146.02,16259.0,135.3842,135.4213,135.1713,135.199,16259.0
2023-11-16 13:45:00,146.05,146.06,145.85,145.86,22049.0,135.2268,135.2361,135.0416,135.0509,22049.0
2023-11-16 13:50:00,145.87,145.97,145.83,145.93,14561.0,135.0602,135.1527,135.0231,135.1157,14561.0
2023-11-16 13:55:00,145.94,145.96,145.81,145.93,13620.0,135.125,135.1435,135.0046,135.1157,13620.0
2023-11-16 14:00:00,145.95,146.19,145.94,146.19,15944.0,135.1342,135.3564,135.125,135.3564,15944.0
2023-11-16 14:05:00,146.17,146.27,146.12,146.18,22074.0,135.3379,135.4305,135.2916,135.3472,22074.0
2023-11-16 14:10:00,146.18,146.2,146.09,146.19,11418.0,135.3472,135.3657,135.2639,135.3564,11418.0
2023-11-16 14:15:00,146.19,146.25,146.09,146.14,12994.0,135.3564,135.412,135.2639,135.3101,12994.0
2023-11-16 14:20:00,146.12,146.12,145.87,145.89,12368.0,135.2916,135.2916,135.0602,135.0787,12368.0
2023-11-16 14:25:00,145.89,145.9,145.8,145.85,7656.0,135.0787,135.0879,134.9953,135.0416,7656.0
2023-11-16 14:30:00,145.87,146.05,145.87,146.0,19064.0,135.0602,135.2268,135.0602,135.1805,19064.0
2023-11-16 14:35:00,146.01,146.19,145.97,146.06,24364.0,135.1898,135.3564,135.1527,135.2361,24364.0
2023-11-16 14:40:00,146.06,146.22,146.05,146.2,10784.0,135.2361,135.3842,135.2268,135.3657,10784.0
2023-11-16 14:45:00,146.22,146.26,146.17,146.22,12496.0,135.3842,135.4213,135.3379,135.3842,12496.0
2023-11-16 14:50:00,146.21,146.32,146.17,146.18,13679.0,135.375,135.4768,135.3379,135.3472,13679.0
2023-11-16 14:55:00,146.16,146.41,146.14,146.34,14357.0,135.3287,135.5601,135.3101,135.4953,14357.0
2023-11-16 15:00:00,146.36,146.38,146.27,146.3,19032.0,135.5138,135.5324,135.4305,135.4583,19032.0
2023-11-16 15:05:00,146.26,146.26,146.16,146.22,16894.0,135.4213,135.4213,135.3287,135.3842,16894.0
2023-11-16 15:10:00,146.23,146.27,146.06,146.14,25163.0,135.3935,135.4305,135.2361,135.3101,25163.0
2023-11-16 15:15:00,146.14,146.36,146.14,146.34,23811.0,135.3101,135.5138,135.3101,135.4953,23811.0
2023-11-16 15:20:00,146.35,146.41,146.25,146.3,22075.0,135.5046,135.5601,135.412,135.4583,22075.0
2023-11-16 15:25:00,146.27,146.43,146.26,146.43,20892.0,135.4305,135.5787,135.4213,135.5787,20892.0
2023-11-16 15:30:00,146.42,146.47,146.25,146.39,23361.0,135.5694,135.6157,135.412,135.5416,23361.0
2023-11-16 15:35:00,146.41,146.49,146.37,146.49,21972.0,135.5601,135.6342,135.5231,135.6342,21972.0
2023-11-16 15:40:00,146.5,146.66,146.36,146.64,28466.0,135.6435,135.7916,135.5138,135.7731,28466.0
2023-11-16 15:45:00,146.62,146.68,146.55,146.62,55972.0,135.7546,135.8101,135.6898,135.7546,55972.0
2023-11-16 15:50:00,146.63,146.77,146.6,146.7,73015.0,135.7638,135.8935,135.7361,135.8286,73015.0
2023-11-16 15:55:00,146.7,147.0,146.69,146.93,158327.0,135.8286,136.1064,135.8194,136.0416,158327.0
2023-11-17 09:30:00,147.68,147.71,146.9,146.9,144492.0,136.736,136.7638,136.0138,136.0138,144492.0
2023-11-17 09:35:00,146.97,147.02,146.46,146.84,14630.0,136.0786,136.1249,135.6064,135.9583,14630.0
2023-11-17 09:40:00,146.84,146.87,146.2,146.49,10970.0,135.9583,135.986,135.3657,135.6342,10970.0
2023-11-17 09:45:00,146.52,146.88,146.4,146.76,10854.0,135.662,135.9953,135.5509,135.8842,10854.0
2023-11-17 09:50:00,146.91,146.91,146.47,146.69,24174.0,136.0231,136.0231,135.6157,135.8194,24174.0
2023-11-17 09:55:00,146.69,146.85,146.38,146.43,16390.0,135.8194,135.9675,135.5324,135.5787,16390.0
2023-11-17 10:00:00,146.37,146.79,146.27,146.68,34260.0,135.5231,135.912,135.4305,135.8101,34260.0
2023-11-17 10:05:00,146.68,146.84,146.58,146.81,15753.0,135.8101,135.9583,135.7175,135.9305,15753.0
2023-11-17 10:10:00,146.84,146.86,146.55,146.65,12498.0,135.9583,135.9768,135.6898,135.7824,12498.0
2023-11-17 10:15:00,146.65,146.83,146.64,146.77,12276.0,135.7824,135.949,135.7731,135.8935,12276.0
2023-11-17 10:20:00,146.74,146.88,146.73,146.82,7234.0,135.8657,135.9953,135.8564,135.9398,7234.0
2023-11-17 10:25:00,146.86,146.93,146.72,146.76,10754.0,135.9768,136.0416,135.8472,135.8842,10754.0
2023-11-17 10:30:00,146.79,146.95,146.76,146.79,10460.0,135.912,136.0601,135.8842,135.912,10460.0
2023-11-17 10:35:00,146.8,146.93,146.79,146.84,10733.0,135.9212,136.0416,135.912,135.9583,10733.0
2023-11-17 10:40:00,146.83,147.1,146.76,147.03,11564.0,135.949,136.199,135.8842,136.1342,11564.0
2023-11-17 10:45:00,147.07,147.13,146.97,146.97,11233.0,136.1712,136.2268,136.0786,136.0786,11233.0
2023-11-17 10:50:00,146.96,147.11,146.93,147.1,10152.0,136.0694,136.2083,136.0416,136.199,10152.0
2023-11-17 10:55:00,147.09,147.33,147.07,147.27,16030.0,136.1897,136.412,136.1712,136.3564,16030.0
2023-11-17 11:00:00,147.2,147.25,147.1,147.14,17696.0,136.2916,136.3379,136.199,136.236,17696.0
2023-11-17 11:05:00,147.17,147.55,147.01,147.54,35336.0,136.2638,136.6157,136.1157,136.6064,35336.0
2023-11-17 11:10:00,147.51,147.65,147.48,147.59,15705.0,136.5786,136.7082,136.5508,136.6527,15705.0
2023-11-17 11:15:00,147.59,147.68,147.5,147.67,11791.0,136.6527,136.736,136.5694,136.7268,11791.0
2023-11-17 11:20:00,147.67,147.74,147.61,147.64,15301.0,136.7268,136.7916,136.6712,136.699,15301.0
2023-11-17 11:25:00,147.64,147.67,147.48,147.59,32034.0,136.699,136.7268,136.5508,136.6527,32034.0
2023-11-17 11:30:00,147.59,147.65,147.5,147.6,14503.0,136.6527,136.7082,136.5694,136.662,14503.0
2023-11-17 11:35:00,147.59,147.71,147.54,147.55,16364.0,136.6527,136.7638,136.6064,136.6157,16364.0
2023-11-17 11:40:00,147.43,147.63,147.42,147.47,22645.0,136.5046,136.6897,136.4953,136.5416,22645.0
2023-11-17 11:45:00,147.44,147.51,147.37,147.38,5595.0,136.5138,136.5786,136.449,136.4583,5595.0
2023-11-17 11:50:00,147.43,147.51,147.38,147.39,8521.0,136.5046,136.5786,136.4583,136.4675,8521.0
2023-11-17 11:55:00,147.39,147.56,147.36,147.51,12779.0,136.4675,136.6249,136.4397,136.5786,12779.0
2023-11-17 12:00:00,147.5,147.7,147.45,147.61,14898.0,136.5694,136.7545,136.5231,136.6712,14898.0
2023-11-17 12:05:00,147.58,147.77,147.58,147.66,7991.0,136.6434,136.8194,136.6434,136.7175,7991.0
2023-11-17 12:10:00,147.65,147.72,147.6,147.67,11164.0,136.7082,136.7731,136.662,136.7268,11164.0
2023-11-17 12:15:00,147.66,147.68,147.61,147.68,10115.0,136.7175,136.736,136.6712,136.736,10115.0
2023-11-17 12:20:00,147.67,147.72,147.63,147.66,8321.0,136.7268,136.7731,136.6897,136.7175,8321.0
2023-11-17 12:25:00,147.68,147.73,147.4,147.44,18041.0,136.736,136.7823,136.4768,136.5138,18041.0
2023-11-17 12:30:00,147.44,147.64,147.41,147.53,31406.0,136.5138,136.699,136.486,136.5971,31406.0
2023-11-17 12:35:00,147.5,147.53,147.39,147.42,6595.0,136.5694,136.5971,136.4675,136.4953,6595.0
2023-11-17 12:40:00,147.42,147.52,147.39,147.45,8712.0,136.4953,136.5879,136.4675,136.5231,8712.0
2023-11-17 12:45:00,147.44,147.53,147.33,147.34,15907.0,136.5138,136.5971,136.412,136.4212,15907.0
2023-11-17 12:50:00,147.36,147.38,147.19,147.2,15338.0,136.4397,136.4583,136.2823,136.2916,15338.0
2023-11-17 12:55:00,147.22,147.45,147.22,147.32,12872.0,136.3101,136.5231,136.3101,136.4027,12872.0
2023-11-17 13:00:00,147.33,147.4,147.22,147.24,7173.0,136.412,136.4768,136.3101,136.3286,7173.0
2023-11-17 13:05:00,147.26,147.35,147.15,147.2,14226.0,136.3471,136.4305,136.2453,136.2916,14226.0
2023-11-17 13:10:00,147.24,147.3,147.15,147.18,13170.0,136.3286,136.3842,136.2453,136.2731,13170.0
2023-11-17 13:15:00,147.19,147.25,147.12,147.21,8036.0,136.2823,136.3379,136.2175,136.3009,8036.0
2023-11-17 13:20:00,147.2,147.25,147.17,147.21,4784.0,136.2916,136.3379,136.2638,136.3009,4784.0
2023-11-17 13:25:00,147.21,147.3,147.17,147.27,14570.0,136.3009,136.3842,136.2638,136.3564,14570.0
2023-11-17 13:30:00,147.25,147.43,147.25,147.4,30334.0,136.3379,136.5046,136.3379,136.4768,30334.0
2023-11-17 13:35:00,147.39,147.46,147.39,147.44,9071.0,136.4675,136.5323,136.4675,136.5138,9071.0
2023-11-17 13:40:00,147.44,147.58,147.42,147.57,10619.0,136.5138,136.6434,136.4953,136.6342,10619.0
2023-11-17 13:45:00,147.53,147.55,147.45,147.49,9223.0,136.5971,136.6157,136.5231,136.5601,9223.0
2023-11-17 13:50:00,147.49,147.6,147.46,147.6,5788.0,136.5601,136.662,136.5323,136.662,5788.0
2023-11-17 13:55:00,147.62,147.7,147.57,147.57,9575.0,136.6805,136.7545,136.6342,136.6342,9575.0
2023-11-17 14:00:00,147.55,147.61,147.51,147.59,16961.0,136.6157,136.6712,136.5786,136.6527,16961.0
2023-11-17 14:05:00,147.59,147.6,147.48,147.53,13117.0,136.6527,136.662,136.5508,136.5971,13117.0
2023-11-17 14:10:00,147.52,147.59,147.44,147.45,14740.0,136.5879,136.6527,136.5138,136.5231,14740.0
2023-11-17 14:15:00,147.47,147.55,147.46,147.5,13341.0,136.5416,136.6157,136.5323,136.5694,13341.0
2023-11-17 14:20:00,147.5,147.67,147.43,147.67,24972.0,136.5694,136.7268,136.5046,136.7268,24972.0
2023-11-17 14:25:00,147.65,147.72,147.62,147.7,22312.0,136.7082,136.7731,136.6805,136.7545,22312.0
2023-11-17 14:30:00,147.68,147.8,147.66,147.8,15877.0,136.736,136.8471,136.7175,136.8471,15877.0
2023-11-17 14:35:00,147.81,147.94,147.81,147.86,15683.0,136.8564,136.9768,136.8564,136.9027,15683.0
2023-11-17 14:40:00,147.84,147.97,147.84,147.92,11856.0,136.8842,137.0045,136.8842,136.9582,11856.0
2023-11-17 14:45:00,147.92,147.95,147.74,147.77,13712.0,136.9582,136.986,136.7916,136.8194,13712.0
2023-11-17 14:50:00,147.79,147.85,147.74,147.85,12151.0,136.8379,136.8934,136.7916,136.8934,12151.0
2023-11-17 14:55:00,147.85,147.87,147.75,147.77,11330.0,136.8934,136.9119,136.8008,136.8194,11330.0
2023-11-17 15:00:00,147.77,147.84,147.73,147.75,13718.0,136.8194,136.8842,136.7823,136.8008,13718.0
2023-11-17 15:05:00,147.75,147.79,147.72,147.78,15062.0,136.8008,136.8379,136.7731,136.8286,15062.0
2023-11-17 15:10:00,147.77,147.83,147.75,147.81,16189.0,136.8194,136.8749,136.8008,136.8564,16189.0
2023-11-17 15:15:00,147.81,147.83,147.73,147.82,21235.0,136.8564,136.8749,136.7823,136.8656,21235.0
2023-11-17 15:20:00,147.82,147.91,147.8,147.89,20117.0,136.8656,136.949,136.8471,136.9305,20117.0
2023-11-17 15:25:00,147.9,148.05,147.88,147.95,37798.0,136.9397,137.0786,136.9212,136.986,37798.0
2023-11-17 15:30:00,147.94,147.95,147.82,147.94,35804.0,136.9768,136.986,136.8656,136.9768,35804.0
2023-11-17 15:35:00,147.95,147.99,147.71,147.74,26025.0,136.986,137.0231,136.7638,136.7916,26025.0
2023-11-17 15:40:00,147.73,147.8,147.57,147.74,41650.0,136.7823,136.8471,136.6342,136.7916,41650.0
2023-11-17 15:45:00,147.71,147.82,147.7,147.71,26011.0,136.7638,136.8656,136.7545,136.7638,26011.0
2023-11-17 15:50:00,147.71,147.78,147.62,147.63,59352.0,136.7638,136.8286,136.6805,136.6897,59352.0
2023-11-17 15:55:00,147.62,148.0,147.62,147.98,174451.0,136.6805,137.0323,136.6805,137.0138,174451.0
2023-11-20 09:30:00,147.85,147.91,147.5,147.75,111380.0,136.8934,136.949,136.5694,136.8008,111380.0
2023-11-20 09:35:00,147.67,147.68,147.39,147.55,51914.0,136.7268,136.736,136.4675,136.6157,51914.0
2023-11-20 09:40:00,147.55,147.67,146.87,147.36,40064.0,136.6157,136.7268,135.986,136.4397,40064.0
2023-11-20 09:45:00,147.35,147.42,147.09,147.17,20022.0,136.4305,136.4953,136.1897,136.2638,20022.0
2023-11-20 09:50:00,147.11,147.37,147.03,147.15,26113.0,136.2083,136.449,136.1342,136.2453,26113.0
2023-11-20 09:55:00,147.17,147.33,146.92,147.21,19885.0,136.2638,136.412,136.0323,136.3009,19885.0
2023-11-20 10:00:00,147.21,147.41,146.99,147.22,36515.0,136.3009,136.486,136.0972,136.3101,36515.0
2023-11-20 10:05:00,147.24,147.25,146.88,147.13,73822.0,136.3286,136.3379,135.9953,136.2268,73822.0
2023-11-20 10:10:00,147.08,147.21,147.0,147.12,30743.0,136.1805,136.3009,136.1064,136.2175,30743.0
2023-11-20 10:15:00,147.12,147.46,147.09,147.45,56644.0,136.2175,136.5323,136.1897,136.5231,56644.0
2023-11-20 10:20:00,147.46,147.75,147.39,147.72,58438.0,136.5323,136.8008,136.4675,136.7731,58438.0
2023-11-20 10:25:00,147.72,148.03,147.68,147.97,68068.0,136.7731,137.0601,136.736,137.0045,68068.0
2023-11-20 10:30:00,147.97,148.41,147.85,148.41,58452.0,137.0045,137.4119,136.8934,137.4119,58452.0
2023-11-20 10:35:00,148.41,148.89,148.35,148.89,90200.0,137.4119,137.8564,137.3564,137.8564,90200.0
2023-11-20 10:40:00,148.84,148.89,148.53,148.75,42829.0,137.8101,137.8564,137.523,137.7267,42829.0
2023-11-20 10:45:00,148.76,149.33,148.68,149.29,97868.0,137.736,138.2637,137.6619,138.2267,97868.0
2023-11-20 10:50:00,149.29,149.91,149.26,149.84,64015.0,138.2267,138.8008,138.1989,138.736,64015.0
2023-11-20 10:55:00,149.83,149.87,149.4,149.49,46247.0,138.7267,138.7637,138.3286,138.4119,46247.0
2023-11-20 11:00:00,149.49,149.56,148.73,148.73,46353.0,138.4119,138.4767,137.7082,137.7082,46353.0
2023-11-20 11:05:00,148.72,148.81,148.59,148.8,19417.0,137.699,137.7823,137.5786,137.773,19417.0
2023-11-20 11:10:00,148.75,149.05,148.71,149.05,24198.0,137.7267,138.0045,137.6897,138.0045,24198.0
2023-11-20 11:15:00,149.04,149.06,148.93,149.02,25577.0,137.9952,138.0138,137.8934,137.9767,25577.0
2023-11-20 11:20:00,148.99,149.15,148.88,149.14,36910.0,137.9489,138.0971,137.8471,138.0878,36910.0
2023-11-20 11:25:00,149.11,149.13,148.87,148.97,37321.0,138.0601,138.0786,137.8378,137.9304,37321.0
2023-11-20 11:30:00,148.97,148.99,148.85,148.91,16346.0,137.9304,137.9489,137.8193,137.8749,16346.0
2023-11-20 11:35:00,148.93,149.1,148.88,149.04,20706.0,137.8934,138.0508,137.8471,137.9952,20706.0
2023-11-20 11:40:00,149.03,149.23,148.95,149.21,33506.0,137.986,138.1712,137.9119,138.1526,33506.0
2023-11-20 11:45:00,149.23,149.25,148.95,148.97,17999.0,138.1712,138.1897,137.9119,137.9304,17999.0
2023-11-20 11:50:00,148.98,149.01,148.92,149.0,9854.0,137.9397,137.9675,137.8841,137.9582,9854.0
2023-11-20 11:55:00,148.97,149.04,148.66,148.75,45581.0,137.9304,137.9952,137.6434,137.7267,45581.0
2023-11-20 12:00:00,148.75,148.8,148.34,148.46,42105.0,137.7267,137.773,137.3471,137.4582,42105.0
2023-11-20 12:05:00,148.49,148.57,148.3,148.56,36412.0,137.486,137.5601,137.3101,137.5508,36412.0
2023-11-20 12:10:00,148.54,148.56,148.24,148.4,32507.0,137.5323,137.5508,137.2545,137.4027,32507.0
2023-11-20 12:15:00,148.43,148.44,148.14,148.2,45863.0,137.4304,137.4397,137.1619,137.2175,45863.0
2023-11-20 12:20:00,148.16,148.27,147.98,148.27,53531.0,137.1805,137.2823,137.0138,137.2823,53531.0
2023-11-20 12:25:00,148.21,148.43,148.21,148.41,20766.0,137.2267,137.4304,137.2267,137.4119,20766.0
2023-11-20 12:30:00,148.39,148.65,148.38,148.55,30949.0,137.3934,137.6341,137.3841,137.5416,30949.0
2023-11-20 12:35:00,148.55,148.7,148.44,148.62,16778.0,137.5416,137.6804,137.4397,137.6064,16778.0
2023-11-20 12:40:00,148.62,148.72,148.49,148.51,29807.0,137.6064,137.699,137.486,137.5045,29807.0
2023-11-20 12:45:00,148.45,148.54,148.34,148.34,33741.0,137.449,137.5323,137.3471,137.3471,33741.0
2023-11-20 12:50:00,148.38,148.45,148.25,148.43,21223.0,137.3841,137.449,137.2638,137.4304,21223.0
2023-11-20 12:55:00,148.43,148.43,148.24,148.3,11207.0,137.4304,137.4304,137.2545,137.3101,11207.0
2023-11-20 13:00:00,148.3,148.73,148.29,148.65,22693.0,137.3101,137.7082,137.3008,137.6341,22693.0
2023-11-20 13:05:00,148.65,148.66,148.35,148.39,22155.0,137.6341,137.6434,137.3564,137.3934,22155.0
2023-11-20 13:10:00,148.39,148.58,148.35,148.52,14853.0,137.3934,137.5693,137.3564,137.5138,14853.0
2023-11-20 13:15:00,148.53,148.55,148.42,148.42,18685.0,137.523,137.5416,137.4212,137.4212,18685.0
2023-11-20 13:20:00,148.42,148.65,148.4,148.61,31970.0,137.4212,137.6341,137.4027,137.5971,31970.0
2023-11-20 13:25:00,148.58,148.78,148.52,148.72,33245.0,137.5693,137.7545,137.5138,137.699,33245.0
2023-11-20 13:30:00,148.72,148.75,148.62,148.69,16872.0,137.699,137.7267,137.6064,137.6712,16872.0
2023-11-20 13:35:00,148.69,148.85,148.62,148.84,35024.0,137.6712,137.8193,137.6064,137.8101,35024.0
2023-11-20 13:40:00,148.83,148.89,148.77,148.84,13865.0,137.8008,137.8564,137.7452,137.8101,13865.0
2023-11-20 13:45:00,148.84,149.0,148.77,148.97,12230.0,137.8101,137.9582,137.7452,137.9304,12230.0
2023-11-20 13:50:00,149.01,149.22,148.98,149.21,26351.0,137.9675,138.1619,137.9397,138.1526,26351.0
2023-11-20 13:55:00,149.21,149.32,149.1,149.18,35997.0,138.1526,138.2545,138.0508,138.1249,35997.0
2023-11-20 14:00:00,149.18,149.21,149.1,149.13,16520.0,138.1249,138.1526,138.0508,138.0786,16520.0
2023-11-20 14:05:00,149.14,149.26,149.09,149.22,25911.0,138.0878,138.1989,138.0415,138.1619,25911.0
2023-11-20 14:10:00,149.25,149.34,149.16,149.26,15593.0,138.1897,138.273,138.1063,138.1989,15593.0
2023-11-20 14:15:00,149.29,149.3,149.07,149.11,17955.0,138.2267,138.236,138.023,138.0601,17955.0
2023-11-20 14:20:00,149.1,149.28,149.06,149.28,37550.0,138.0508,138.2175,138.0138,138.2175,37550.0
2023-11-20 14:25:00,149.28,149.29,149.19,149.27,15180.0,138.2175,138.2267,138.1341,138.2082,15180.0
2023-11-20 14:30:00,149.29,149.41,149.27,149.37,30558.0,138.2267,138.3378,138.2082,138.3008,30558.0
2023-11-20 14:35:00,149.39,149.48,149.37,149.44,23500.0,138.3193,138.4026,138.3008,138.3656,23500.0
2023-11-20 14:40:00,149.46,149.63,149.43,149.59,30703.0,138.3841,138.5415,138.3563,138.5045,30703.0
2023-11-20 14:45:00,149.59,149.67,149.57,149.66,24661.0,138.5045,138.5786,138.486,138.5693,24661.0
2023-11-20 14:50:00,149.66,149.66,149.34,149.4,20688.0,138.5693,138.5693,138.273,138.3286,20688.0
2023-11-20 14:55:00,149.38,149.64,149.38,149.61,35197.0,138.31,138.5508,138.31,138.523,35197.0
2023-11-20 15:00:00,149.59,149.73,149.52,149.68,24413.0,138.5045,138.6341,138.4397,138.5878,24413.0
2023-11-20 15:05:00,149.68,149.79,149.65,149.79,35297.0,138.5878,138.6897,138.56,138.6897,35297.0
2023-11-20 15:10:00,149.81,150.02,149.77,149.98,42517.0,138.7082,138.9026,138.6711,138.8656,42517.0
2023-11-20 15:15:00,150.0,150.05,149.78,150.01,44453.0,138.8841,138.9304,138.6804,138.8934,44453.0
2023-11-20 15:20:00,149.98,150.1,149.94,150.01,53642.0,138.8656,138.9767,138.8285,138.8934,53642.0
2023-11-20 15:25:00,150.04,150.28,150.0,150.19,47902.0,138.9211,139.1433,138.8841,139.06,47902.0
2023-11-20 15:30:00,150.19,150.2,149.93,150.09,42194.0,139.06,139.0693,138.8193,138.9674,42194.0
2023-11-20 15:35:00,150.1,150.2,149.98,150.15,58386.0,138.9767,139.0693,138.8656,139.023,58386.0
2023-11-20 15:40:00,150.14,150.19,149.76,149.78,49059.0,139.0137,139.06,138.6619,138.6804,49059.0
2023-11-20 15:45:00,149.77,149.9,149.5,149.56,60745.0,138.6711,138.7915,138.4212,138.4767,60745.0
2023-11-20 15:50:00,149.57,149.64,149.49,149.55,88845.0,138.486,138.5508,138.4119,138.4674,88845.0
2023-11-20 15:55:00,149.54,149.63,149.42,149.62,167504.0,138.4582,138.5415,138.3471,138.5323,167504.0
2023-11-21 09:30:00,149.5,149.57,148.61,149.2,76682.0,138.4212,138.486,137.5971,138.1434,76682.0
2023-11-21 09:35:00,149.01,149.5,148.57,148.79,83432.0,137.9675,138.4212,137.5601,137.7638,83432.0
2023-11-21 09:40:00,148.81,149.02,148.5,148.93,28855.0,137.7823,137.9767,137.4953,137.8934,28855.0
2023-11-21 09:45:00,148.88,149.49,148.81,149.48,23426.0,137.8471,138.4119,137.7823,138.4026,23426.0
2023-11-21 09:50:00,149.49,149.83,149.46,149.75,18284.0,138.4119,138.7267,138.3841,138.6526,18284.0
2023-11-21 09:55:00,149.75,149.81,149.33,149.49,13857.0,138.6526,138.7082,138.2637,138.4119,13857.0
2023-11-21 10:00:00,149.48,149.79,149.45,149.47,15477.0,138.4026,138.6897,138.3749,138.3934,15477.0
2023-11-21 10:05:00,149.54,149.57,149.37,149.46,9874.0,138.4582,138.486,138.3008,138.3841,9874.0
2023-11-21 10:10:00,149.47,149.57,149.38,149.43,5432.0,138.3934,138.486,138.31,138.3563,5432.0
2023-11-21 10:15:00,149.38,149.72,149.27,149.69,35739.0,138.31,138.6248,138.2082,138.5971,35739.0
2023-11-21 10:20:00,149.71,149.71,149.38,149.5,12669.0,138.6156,138.6156,138.31,138.4212,12669.0
2023-11-21 10:25:00,149.52,149.57,149.38,149.5,14000.0,138.4397,138.486,138.31,138.4212,14000.0
2023-11-21 10:30:00,149.5,149.63,149.37,149.6,17369.0,138.4212,138.5415,138.3008,138.5137,17369.0
2023-11-21 10:35:00,149.56,149.64,149.47,149.53,13361.0,138.4767,138.5508,138.3934,138.4489,13361.0
2023-11-21 10:40:00,149.5,149.63,149.42,149.45,13341.0,138.4212,138.5415,138.3471,138.3749,13341.0
2023-11-21 10:45:00,149.46,149.57,149.36,149.42,17667.0,138.3841,138.486,138.2915,138.3471,17667.0
2023-11-21 10:50:00,149.38,149.53,149.36,149.4,15647.0,138.31,138.4489,138.2915,138.3286,15647.0
2023-11-21 10:55:00,149.4,149.43,149.16,149.31,17835.0,138.3286,138.3563,138.1063,138.2452,17835.0
2023-11-21 11:00:00,149.31,149.47,149.26,149.34,12080.0,138.2452,138.3934,138.1989,138.273,12080.0
2023-11-21 11:05:00,149.31,149.31,149.06,149.15,30027.0,138.2452,138.2452,138.0138,138.0971,30027.0
2023-11-21 11:10:00,149.13,149.18,148.89,148.9,16920.0,138.0786,138.1249,137.8564,137.8656,16920.0
2023-11-21 11:15:00,148.91,149.26,148.9,149.14,33748.0,137.8749,138.1989,137.8656,138.0878,33748.0
2023-11-21 11:20:00,149.11,149.24,149.11,149.2,10026.0,138.0601,138.1804,138.0601,138.1434,10026.0
2023-11-21 11:25:00,149.22,149.25,149.17,149.2,15584.0,138.1619,138.1897,138.1156,138.1434,15584.0
2023-11-21 11:30:00,149.17,149.55,149.17,149.5,17660.0,138.1156,138.4674,138.1156,138.4212,17660.0
2023-11-21 11:35:00,149.48,149.58,149.42,149.55,17039.0,138.4026,138.4952,138.3471,138.4674,17039.0
2023-11-21 11:40:00,149.55,149.55,149.32,149.32,10962.0,138.4674,138.4674,138.2545,138.2545,10962.0
2023-11-21 11:45:00,149.33,149.57,149.33,149.57,22583.0,138.2637,138.486,138.2637,138.486,22583.0
2023-11-21 11:50:00,149.56,149.61,149.45,149.45,12753.0,138.4767,138.523,138.3749,138.3749,12753.0
2023-11-21 11:55:00,149.45,149.47,149.28,149.43,11820.0,138.3749,138.3934,138.2175,138.3563,11820.0
2023-11-21 12:00:00,149.46,149.5,149.27,149.37,28458.0,138.3841,138.4212,138.2082,138.3008,28458.0
2023-11-21 12:05:00,149.38,149.41,149.28,149.34,10959.0,138.31,138.3378,138.2175,138.273,10959.0
2023-11-21 12:10:00,149.35,149.76,149.34,149.72,31339.0,138.2823,138.6619,138.273,138.6248,31339.0
2023-11-21 12:15:00,149.68,149.74,149.46,149.47,13683.0,138.5878,138.6434,138.3841,138.3934,13683.0
2023-11-21 12:20:00,149.55,149.62,149.47,149.58,5584.0,138.4674,138.5323,138.3934,138.4952,5584.0
2023-11-21 12:25:00,149.63,149.75,149.61,149.73,11397.0,138.5415,138.6526,138.523,138.6341,11397.0
2023-11-21 12:30:00,149.74,149.81,149.69,149.73,7778.0,138.6434,138.7082,138.5971,138.6341,7778.0
2023-11-21 12:35:00,149.73,149.89,149.7,149.84,14721.0,138.6341,138.7822,138.6063,138.736,14721.0
2023-11-21 12:40:00,149.8,150.0,149.75,149.99,15359.0,138.6989,138.8841,138.6526,138.8748,15359.0
2023-11-21 12:45:00,149.98,150.11,149.85,150.09,29378.0,138.8656,138.9859,138.7452,138.9674,29378.0
2023-11-21 12:50:00,150.06,150.07,149.88,149.91,4424.0,138.9397,138.9489,138.773,138.8008,4424.0
2023-11-21 12:55:00,149.86,149.92,149.8,149.8,8776.0,138.7545,138.81,138.6989,138.6989,8776.0
2023-11-21 13:00:00,149.83,149.92,149.71,149.8,9255.0,138.7267,138.81,138.6156,138.6989,9255.0
2023-11-21 13:05:00,149.84,149.89,149.68,149.88,16176.0,138.736,138.7822,138.5878,138.773,16176.0
2023-11-21 13:10:00,149.87,149.9,149.65,149.69,8023.0,138.7637,138.7915,138.56,138.5971,8023.0
2023-11-21 13:15:00,149.67,149.74,149.62,149.71,9203.0,138.5786,138.6434,138.5323,138.6156,9203.0
2023-11-21 13:20:00,149.71,149.84,149.68,149.71,9410.0,138.6156,138.736,138.5878,138.6156,9410.0
2023-11-21 13:25:00,149.69,149.77,149.62,149.69,8779.0,138.5971,138.6711,138.5323,138.5971,8779.0
2023-11-21 13:30:00,149.66,149.93,149.66,149.93,11424.0,138.5693,138.8193,138.5693,138.8193,11424.0
2023-11-21 13:35:00,149.88,149.92,149.77,149.86,12185.0,138.773,138.81,138.6711,138.7545,12185.0
2023-11-21 13:40:00,149.84,149.93,149.79,149.87,11690.0,138.736,138.8193,138.6897,138.7637,11690.0
2023-11-21 13:45:00,149.9,149.94,149.82,149.87,9319.0,138.7915,138.8285,138.7174,138.7637,9319.0
2023-11-21 13:50:00,149.88,149.99,149.87,149.97,7426.0,138.773,138.8748,138.7637,138.8563,7426.0
2023-11-21 13:55:00,149.96,149.97,149.77,149.78,9041.0,138.8471,138.8563,138.6711,138.6804,9041.0
2023-11-21 14:00:00,149.77,149.85,149.6,149.8,28805.0,138.6711,138.7452,138.5137,138.6989,28805.0
2023-11-21 14:05:00,149.8,149.8,149.6,149.68,20420.0,138.6989,138.6989,138.5137,138.5878,20420.0
2023-11-21 14:10:00,149.7,149.78,149.55,149.78,33906.0,138.6063,138.6804,138.4674,138.6804,33906.0
2023-11-21 14:15:00,149.75,149.86,149.6,149.7,21833.0,138.6526,138.7545,138.5137,138.6063,21833.0
2023-11-21 14:20:00,149.72,149.72,149.64,149.71,20161.0,138.6248,138.6248,138.5508,138.6156,20161.0
2023-11-21 14:25:00,149.71,149.86,149.66,149.85,12783.0,138.6156,138.7545,138.5693,138.7452,12783.0
2023-11-21 14:30:00,149.82,149.86,149.67,149.68,10695.0,138.7174,138.7545,138.5786,138.5878,10695.0
2023-11-21 14:35:00,149.71,149.73,149.67,149.7,14777.0,138.6156,138.6341,138.5786,138.6063,14777.0
2023-11-21 14:40:00,149.71,149.75,149.64,149.68,16641.0,138.6156,138.6526,138.5508,138.5878,16641.0
2023-11-21 14:45:00,149.68,149.76,149.66,149.69,10489.0,138.5878,138.6619,138.5693,138.5971,10489.0
2023-11-21 14:50:00,149.68,149.73,149.66,149.71,19116.0,138.5878,138.6341,138.5693,138.6156,19116.0
2023-11-21 14:55:00,149.72,149.95,149.68,149.95,19641.0,138.6248,138.8378,138.5878,138.8378,19641.0
2023-11-21 15:00:00,149.98,150.08,149.9,149.97,16341.0,138.8656,138.9582,138.7915,138.8563,16341.0
2023-11-21 15:05:00,149.96,150.08,149.96,149.99,21173.0,138.8471,138.9582,138.8471,138.8748,21173.0
2023-11-21 15:10:00,150.0,150.06,149.97,149.99,20194.0,138.8841,138.9397,138.8563,138.8748,20194.0
2023-11-21 15:15:00,149.98,150.02,149.86,149.9,32761.0,138.8656,138.9026,138.7545,138.7915,32761.0
2023-11-21 15:20:00,149.92,149.98,149.83,149.87,23103.0,138.81,138.8656,138.7267,138.7637,23103.0
2023-11-21 15:25:00,149.87,149.88,149.78,149.78,20152.0,138.7637,138.773,138.6804,138.6804,20152.0
2023-11-21 15:30:00,149.78,149.78,149.66,149.75,49224.0,138.6804,138.6804,138.5693,138.6526,49224.0
2023-11-21 15:35:00,149.75,149.83,149.71,149.74,27106.0,138.6526,138.7267,138.6156,138.6434,27106.0
2023-11-21 15:40:00,149.74,149.8,149.63,149.69,35985.0,138.6434,138.6989,138.5415,138.5971,35985.0
2023-11-21 15:45:00,149.68,149.76,149.63,149.72,48455.0,138.5878,138.6619,138.5415,138.6248,48455.0
2023-11-21 15:50:00,149.71,149.94,149.7,149.88,61417.0,138.6156,138.8285,138.6063,138.773,61417.0
2023-11-21 15:55:00,149.88,149.89,149.75,149.81,146763.0,138.773,138.7822,138.6526,138.7082,146763.0
2023-11-22 09:30:00,150.96,150.99,150.49,150.66,67233.0,139.773,139.8007,139.3378,139.4952,67233.0
2023-11-22 09:35:00,150.57,151.18,150.49,151.14,20257.0,139.4119,139.9767,139.3378,139.9396,20257.0
2023-11-22 09:40:00,151.24,151.24,150.83,150.98,13822.0,140.0322,140.0322,139.6526,139.7915,13822.0
2023-11-22 09:45:00,150.98,151.07,150.82,150.96,13436.0,139.7915,139.8748,139.6433,139.773,13436.0
2023-11-22 09:50:00,150.89,151.14,150.74,150.75,13454.0,139.7081,139.9396,139.5693,139.5785,13454.0
2023-11-22 09:55:00,150.77,150.82,150.41,150.82,35134.0,139.597,139.6433,139.2637,139.6433,35134.0
2023-11-22 10:00:00,150.75,150.87,150.65,150.65,15455.0,139.5785,139.6896,139.4859,139.4859,15455.0
2023-11-22 10:05:00,150.73,150.73,150.52,150.55,13333.0,139.56,139.56,139.3656,139.3933,13333.0
2023-11-22 10:10:00,150.55,150.55,150.14,150.24,45210.0,139.3933,139.3933,139.0137,139.1063,45210.0
2023-11-22 10:15:00,150.34,150.38,150.06,150.11,12848.0,139.1989,139.2359,138.9397,138.9859,12848.0
2023-11-22 10:20:00,150.14,150.21,150.01,150.17,21077.0,139.0137,139.0785,138.8934,139.0415,21077.0
2023-11-22 10:25:00,150.18,150.33,150.06,150.29,10576.0,139.0508,139.1896,138.9397,139.1526,10576.0
2023-11-22 10:30:00,150.36,150.53,150.33,150.48,5960.0,139.2174,139.3748,139.1896,139.3285,5960.0
2023-11-22 10:35:00,150.43,150.5,150.34,150.43,11243.0,139.2822,139.347,139.1989,139.2822,11243.0
2023-11-22 10:40:00,150.42,150.6,150.36,150.6,9312.0,139.273,139.4396,139.2174,139.4396,9312.0
2023-11-22 10:45:00,150.58,150.6,150.36,150.4,4516.0,139.4211,139.4396,139.2174,139.2545,4516.0
2023-11-22 10:50:00,150.44,150.47,150.14,150.18,9764.0,139.2915,139.3193,139.0137,139.0508,9764.0
2023-11-22 10:55:00,150.17,150.26,150.03,150.15,12174.0,139.0415,139.1248,138.9119,139.023,12174.0
2023-11-22 11:00:00,150.13,150.25,150.0,150.04,11445.0,139.0045,139.1156,138.8841,138.9211,11445.0
2023-11-22 11:05:00,150.04,150.14,149.93,150.08,9581.0,138.9211,139.0137,138.8193,138.9582,9581.0
2023-11-22 11:10:00,150.09,150.3,150.07,150.07,10790.0,138.9674,139.1619,138.9489,138.9489,10790.0
2023-11-22 11:15:00,150.04,150.18,150.01,150.05,5836.0,138.9211,139.0508,138.8934,138.9304,5836.0
2023-11-22 11:20:00,150.02,150.43,149.98,150.3,37938.0,138.9026,139.2822,138.8656,139.1619,37938.0
2023-11-22 11:25:00,150.29,150.3,150.09,150.09,9625.0,139.1526,139.1619,138.9674,138.9674,9625.0
2023-11-22 11:30:00,150.18,150.43,150.14,150.43,17120.0,139.0508,139.2822,139.0137,139.2822,17120.0
2023-11-22 11:35:00,150.44,150.46,150.33,150.34,19249.0,139.2915,139.31,139.1896,139.1989,19249.0
2023-11-22 11:40:00,150.37,150.55,150.36,150.52,16174.0,139.2267,139.3933,139.2174,139.3656,16174.0
2023-11-22 11:45:00,150.55,150.71,150.53,150.69,24598.0,139.3933,139.5415,139.3748,139.523,24598.0
2023-11-22 11:50:00,150.69,150.7,150.56,150.58,11309.0,139.523,139.5322,139.4026,139.4211,11309.0
2023-11-22 11:55:00,150.6,150.8,150.59,150.76,42959.0,139.4396,139.6248,139.4304,139.5878,42959.0
2023-11-22 12:00:00,150.75,150.96,150.7,150.96,12804.0,139.5785,139.773,139.5322,139.773,12804.0
2023-11-22 12:05:00,150.96,151.02,150.92,150.95,48644.0,139.773,139.8285,139.7359,139.7637,48644.0
2023-11-22 12:10:00,150.97,150.99,150.78,150.83,15942.0,139.7822,139.8007,139.6063,139.6526,15942.0
2023-11-22 12:15:00,150.81,150.95,150.7,150.92,12548.0,139.6341,139.7637,139.5322,139.7359,12548.0
2023-11-22 12:20:00,150.92,150.92,150.74,150.76,11931.0,139.7359,139.7359,139.5693,139.5878,11931.0
2023-11-22 12:25:00,150.76,150.79,150.63,150.77,25575.0,139.5878,139.6156,139.4674,139.597,25575.0
2023-11-22 12:30:00,150.79,150.8,150.53,150.66,10619.0,139.6156,139.6248,139.3748,139.4952,10619.0
2023-11-22 12:35:00,150.64,150.71,150.57,150.59,17646.0,139.4767,139.5415,139.4119,139.4304,17646.0
2023-11-22 12:40:00,150.57,150.58,150.43,150.43,5041.0,139.4119,139.4211,139.2822,139.2822,5041.0
2023-11-22 12:45:00,150.45,150.45,150.3,150.43,11691.0,139.3008,139.3008,139.1619,139.2822,11691.0
2023-11-22 12:50:00,150.39,150.74,150.38,150.67,29437.0,139.2452,139.5693,139.2359,139.5044,29437.0
2023-11-22 12:55:00,150.65,150.67,150.55,150.59,8477.0,139.4859,139.5044,139.3933,139.4304,8477.0
2023-11-22 13:00:00,150.58,150.67,150.56,150.58,9552.0,139.4211,139.5044,139.4026,139.4211,9552.0
2023-11-22 13:05:00,150.58,150.62,150.54,150.55,8671.0,139.4211,139.4582,139.3841,139.3933,8671.0
2023-11-22 13:10:00,150.57,150.61,150.5,150.6,8560.0,139.4119,139.4489,139.347,139.4396,8560.0
2023-11-22 13:15:00,150.6,150.6,150.52,150.55,11545.0,139.4396,139.4396,139.3656,139.3933,11545.0
2023-11-22 13:20:00,150.57,150.64,150.54,150.56,7654.0,139.4119,139.4767,139.3841,139.4026,7654.0
2023-11-22 13:25:00,150.56,150.7,150.53,150.7,14351.0,139.4026,139.5322,139.3748,139.5322,14351.0
2023-11-22 13:30:00,150.73,150.77,150.67,150.69,11218.0,139.56,139.597,139.5044,139.523,11218.0
2023-11-22 13:35:00,150.69,150.7,150.64,150.66,10469.0,139.523,139.5322,139.4767,139.4952,10469.0
2023-11-22 13:40:00,150.65,150.69,150.57,150.61,17655.0,139.4859,139.523,139.4119,139.4489,17655.0
2023-11-22 13:45:00,150.61,150.64,150.56,150.58,9182.0,139.4489,139.4767,139.4026,139.4211,9182.0
2023-11-22 13:50:00,150.57,150.65,150.54,150.61,12186.0,139.4119,139.4859,139.3841,139.4489,12186.0
2023-11-22 13:55:00,150.61,150.7,150.45,150.5,35662.0,139.4489,139.5322,139.3008,139.347,35662.0
2023-11-22 14:00:00,150.49,150.5,150.2,150.22,6287.0,139.3378,139.347,139.0693,139.0878,6287.0
2023-11-22 14:05:00,150.22,150.4,150.19,150.33,16602.0,139.0878,139.2545,139.06,139.1896,16602.0
2023-11-22 14:10:00,150.34,150.34,150.26,150.29,26975.0,139.1989,139.1989,139.1248,139.1526,26975.0
2023-11-22 14:15:00,150.28,150.43,150.24,150.42,22619.0,139.1433,139.2822,139.1063,139.273,22619.0
2023-11-22 14:20:00,150.4,150.48,150.37,150.48,17778.0,139.2545,139.3285,139.2267,139.3285,17778.0
2023-11-22 14:25:00,150.44,150.54,150.44,150.54,7490.0,139.2915,139.3841,139.2915,139.3841,7490.0
2023-11-22 14:30:00,150.52,150.54,150.23,150.27,11686.0,139.3656,139.3841,139.0971,139.1341,11686.0
2023-11-22 14:35:00,150.24,150.27,149.95,150.0,16639.0,139.1063,139.1341,138.8378,138.8841,16639.0
2023-11-22 14:40:00,150.01,150.14,149.97,150.07,24164.0,138.8934,139.0137,138.8563,138.9489,24164.0
2023-11-22 14:45:00,150.08,150.23,150.05,150.23,9030.0,138.9582,139.0971,138.9304,139.0971,9030.0
2023-11-22 14:50:00,150.23,150.32,150.22,150.28,5669.0,139.0971,139.1804,139.0878,139.1433,5669.0
2023-11-22 14:55:00,150.3,150.36,150.21,150.25,12461.0,139.1619,139.2174,139.0785,139.1156,12461.0
2023-11-22 15:00:00,150.27,150.33,150.24,150.28,11812.0,139.1341,139.1896,139.1063,139.1433,11812.0
2023-11-22 15:05:00,150.28,150.3,150.19,150.24,13491.0,139.1433,139.1619,139.06,139.1063,13491.0
2023-11-22 15:10:00,150.22,150.27,150.1,150.25,15725.0,139.0878,139.1341,138.9767,139.1156,15725.0
2023-11-22 15:15:00,150.25,150.27,150.15,150.2,13567.0,139.1156,139.1341,139.023,139.0693,13567.0
2023-11-22 15:20:00,150.19,150.28,150.09,150.22,25705.0,139.06,139.1433,138.9674,139.0878,25705.0
2023-11-22 15:25:00,150.23,150.34,150.23,150.32,15177.0,139.0971,139.1989,139.0971,139.1804,15177.0
2023-11-22 15:30:00,150.31,150.32,150.15,150.24,19371.0,139.1711,139.1804,139.023,139.1063,19371.0
2023-11-22 15:35:00,150.22,150.31,150.18,150.29,20485.0,139.0878,139.1711,139.0508,139.1526,20485.0
2023-11-22 15:40:00,150.28,150.49,150.25,150.47,40288.0,139.1433,139.3378,139.1156,139.3193,40288.0
2023-11-22 15:45:00,150.45,150.47,150.3,150.36,49903.0,139.3008,139.3193,139.1619,139.2174,49903.0
2023-11-22 15:50:00,150.36,150.56,150.36,150.52,47443.0,139.2174,139.4026,139.2174,139.3656,47443.0
2023-11-22 15:55:00,150.51,150.83,150.51,150.74,168525.0,139.3563,139.6526,139.3563,139.5693,168525.0
2023-11-24 09:30:00,151.17,151.49,150.75,151.27,27143.0,139.9674,140.2637,139.5785,140.06,27143.0
2023-11-24 09:35:00,151.22,151.22,150.94,151.14,8988.0,140.0137,140.0137,139.7544,139.9396,8988.0
2023-11-24 09:40:00,151.05,151.08,150.9,151.02,16179.0,139.8563,139.8841,139.7174,139.8285,16179.0
2023-11-24 09:45:00,151.07,151.27,150.87,151.2,33158.0,139.8748,140.06,139.6896,139.9952,33158.0
2023-11-24 09:50:00,151.18,151.4,151.17,151.37,12132.0,139.9767,140.1803,139.9674,140.1526,12132.0
2023-11-24 09:55:00,151.36,151.43,151.26,151.43,49197.0,140.1433,140.2081,140.0507,140.2081,49197.0
2023-11-24 10:00:00,151.39,151.69,151.39,151.54,21748.0,140.1711,140.4489,140.1711,140.31,21748.0
2023-11-24 10:05:00,151.59,151.61,151.39,151.39,12647.0,140.3563,140.3748,140.1711,140.1711,12647.0
2023-11-24 10:10:00,151.42,151.53,151.37,151.47,20332.0,140.1989,140.3007,140.1526,140.2452,20332.0
2023-11-24 10:15:00,151.47,151.6,151.37,151.48,14055.0,140.2452,140.3655,140.1526,140.2544,14055.0
2023-11-24 10:20:00,151.45,151.65,151.34,151.59,17628.0,140.2266,140.4118,140.1248,140.3563,17628.0
2023-11-24 10:25:00,151.56,151.88,151.55,151.79,26583.0,140.3285,140.6248,140.3192,140.5414,26583.0
2023-11-24 10:30:00,151.78,151.78,151.59,151.62,7919.0,140.5322,140.5322,140.3563,140.384,7919.0
2023-11-24 10:35:00,151.62,151.82,151.6,151.69,32340.0,140.384,140.5692,140.3655,140.4489,32340.0
2023-11-24 10:40:00,151.68,151.8,151.63,151.75,22197.0,140.4396,140.5507,140.3933,140.5044,22197.0
2023-11-24 10:45:00,151.79,151.83,151.62,151.7,11272.0,140.5414,140.5785,140.384,140.4581,11272.0
2023-11-24 10:50:00,151.67,151.76,151.6,151.76,11087.0,140.4303,140.5137,140.3655,140.5137,11087.0
2023-11-24 10:55:00,151.77,151.8,151.7,151.77,7717.0,140.5229,140.5507,140.4581,140.5229,7717.0
2023-11-24 11:00:00,151.74,151.81,151.65,151.65,8831.0,140.4952,140.56,140.4118,140.4118,8831.0
2023-11-24 11:05:00,151.65,151.68,151.6,151.65,8800.0,140.4118,140.4396,140.3655,140.4118,8800.0
2023-11-24 11:10:00,151.64,151.68,151.6,151.67,9470.0,140.4026,140.4396,140.3655,140.4303,9470.0
2023-11-24 11:15:00,151.65,151.66,151.58,151.62,13309.0,140.4118,140.4211,140.347,140.384,13309.0
2023-11-24 11:20:00,151.6,151.73,151.56,151.66,19399.0,140.3655,140.4859,140.3285,140.4211,19399.0
2023-11-24 11:25:00,151.68,151.75,151.59,151.68,25155.0,140.4396,140.5044,140.3563,140.4396,25155.0
2023-11-24 11:30:00,151.69,151.73,151.58,151.58,26498.0,140.4489,140.4859,140.347,140.347,26498.0
2023-11-24 11:35:00,151.6,151.66,151.55,151.64,28841.0,140.3655,140.4211,140.3192,140.4026,28841.0
2023-11-24 11:40:00,151.6,151.68,151.56,151.63,14309.0,140.3655,140.4396,140.3285,140.3933,14309.0
2023-11-24 11:45:00,151.65,151.7,151.61,151.68,18699.0,140.4118,140.4581,140.3748,140.4396,18699.0
2023-11-24 11:50:00,151.7,151.76,151.67,151.72,12570.0,140.4581,140.5137,140.4303,140.4766,12570.0
2023-11-24 11:55:00,151.73,151.75,151.65,151.7,16384.0,140.4859,140.5044,140.4118,140.4581,16384.0
2023-11-24 12:00:00,151.69,151.9,151.68,151.77,25398.0,140.4489,140.6433,140.4396,140.5229,25398.0
2023-11-24 12:05:00,151.78,151.94,151.74,151.93,29736.0,140.5322,140.6803,140.4952,140.6711,29736.0
2023-11-24 12:10:00,151.92,152.04,151.83,151.86,34370.0,140.6618,140.7729,140.5785,140.6063,34370.0
2023-11-24 12:15:00,151.86,151.97,151.84,151.95,19676.0,140.6063,140.7081,140.5877,140.6896,19676.0
2023-11-24 12:20:00,151.94,151.96,151.74,151.78,12560.0,140.6803,140.6989,140.4952,140.5322,12560.0
2023-11-24 12:25:00,151.78,151.8,151.72,151.75,10718.0,140.5322,140.5507,140.4766,140.5044,10718.0
2023-11-24 12:30:00,151.73,151.79,151.7,151.71,15480.0,140.4859,140.5414,140.4581,140.4674,15480.0
2023-11-24 12:35:00,151.69,151.73,151.6,151.66,41654.0,140.4489,140.4859,140.3655,140.4211,41654.0
2023-11-24 12:40:00,151.69,151.73,151.62,151.63,24755.0,140.4489,140.4859,140.384,140.3933,24755.0
2023-11-24 12:45:00,151.63,151.85,151.61,151.64,35154.0,140.3933,140.597,140.3748,140.4026,35154.0
2023-11-24 12:50:00,151.62,151.63,151.32,151.54,78924.0,140.384,140.3933,140.1063,140.31,78924.0
2023-11-24 12:55:00,151.54,151.95,151.53,151.93,75835.0,140.31,140.6896,140.3007,140.6711,75835.0
2023-11-27 09:30:00,151.04,151.44,150.69,150.75,69842.0,139.847,140.2174,139.523,139.5785,69842.0
2023-11-27 09:35:00,150.69,150.8,150.31,150.36,43167.0,139.523,139.6248,139.1711,139.2174,43167.0
2023-11-27 09:40:00,150.36,150.58,150.14,150.47,33401.0,139.2174,139.4211,139.0137,139.3193,33401.0
2023-11-27 09:45:00,150.41,150.56,150.04,150.11,29117.0,139.2637,139.4026,138.9211,138.9859,29117.0
2023-11-27 09:50:00,150.11,150.47,150.11,150.25,23391.0,138.9859,139.3193,138.9859,139.1156,23391.0
2023-11-27 09:55:00,150.28,150.53,149.91,149.92,39389.0,139.1433,139.3748,138.8008,138.81,39389.0
2023-11-27 10:00:00,149.99,150.03,149.67,149.87,21304.0,138.8748,138.9119,138.5786,138.7637,21304.0
2023-11-27 10:05:00,149.94,149.94,149.69,149.82,19973.0,138.8285,138.8285,138.5971,138.7174,19973.0
2023-11-27 10:10:00,149.81,149.84,149.69,149.72,21575.0,138.7082,138.736,138.5971,138.6248,21575.0
2023-11-27 10:15:00,149.74,150.12,149.73,150.06,22917.0,138.6434,138.9952,138.6341,138.9397,22917.0
2023-11-27 10:20:00,150.08,150.21,149.99,150.0,16546.0,138.9582,139.0785,138.8748,138.8841,16546.0
2023-11-27 10:25:00,149.96,150.17,149.95,150.09,17712.0,138.8471,139.0415,138.8378,138.9674,17712.0
2023-11-27 10:30:00,150.09,150.2,149.94,149.99,12797.0,138.9674,139.0693,138.8285,138.8748,12797.0
2023-11-27 10:35:00,149.95,150.0,149.85,149.9,11536.0,138.8378,138.8841,138.7452,138.7915,11536.0
2023-11-27 10:40:00,149.91,149.96,149.73,149.94,16211.0,138.8008,138.8471,138.6341,138.8285,16211.0
2023-11-27 10:45:00,149.87,150.0,149.79,149.9,6231.0,138.7637,138.8841,138.6897,138.7915,6231.0
2023-11-27 10:50:00,149.91,150.18,149.89,150.04,58559.0,138.8008,139.0508,138.7822,138.9211,58559.0
2023-11-27 10:55:00,150.02,150.14,149.94,149.95,11490.0,138.9026,139.0137,138.8285,138.8378,11490.0
2023-11-27 11:00:00,149.95,149.97,149.67,149.72,16176.0,138.8378,138.8563,138.5786,138.6248,16176.0
2023-11-27 11:05:00,149.76,150.1,149.61,150.06,23018.0,138.6619,138.9767,138.523,138.9397,23018.0
2023-11-27 11:10:00,150.12,150.25,150.06,150.24,12507.0,138.9952,139.1156,138.9397,139.1063,12507.0
2023-11-27 11:15:00,150.23,150.32,150.2,150.22,21631.0,139.0971,139.1804,139.0693,139.0878,21631.0
2023-11-27 11:20:00,150.24,150.31,150.21,150.24,11502.0,139.1063,139.1711,139.0785,139.1063,11502.0
2023-11-27 11:25:00,150.24,150.46,150.21,150.38,18946.0,139.1063,139.31,139.0785,139.2359,18946.0
2023-11-27 11:30:00,150.37,150.4,150.21,150.3,13266.0,139.2267,139.2545,139.0785,139.1619,13266.0
2023-11-27 11:35:00,150.27,150.39,150.23,150.3,9087.0,139.1341,139.2452,139.0971,139.1619,9087.0
2023-11-27 11:40:00,150.31,150.33,150.07,150.28,23219.0,139.1711,139.1896,138.9489,139.1433,23219.0
2023-11-27 11:45:00,150.28,150.31,150.13,150.22,15074.0,139.1433,139.1711,139.0045,139.0878,15074.0
2023-11-27 11:50:00,150.24,150.49,150.23,150.38,8136.0,139.1063,139.3378,139.0971,139.2359,8136.0
2023-11-27 11:55:00,150.43,150.65,150.37,150.51,21736.0,139.2822,139.4859,139.2267,139.3563,21736.0
2023-11-27 12:00:00,150.54,150.54,150.27,150.31,11280.0,139.3841,139.3841,139.1341,139.1711,11280.0
2023-11-27 12:05:00,150.3,150.41,150.19,150.35,13868.0,139.1619,139.2637,139.06,139.2082,13868.0
2023-11-27 12:10:00,150.37,150.46,150.31,150.44,10704.0,139.2267,139.31,139.1711,139.2915,10704.0
2023-11-27 12:15:00,150.38,150.44,150.19,150.21,13185.0,139.2359,139.2915,139.06,139.0785,13185.0
2023-11-27 12:20:00,150.19,150.27,150.13,150.17,10393.0,139.06,139.1341,139.0045,139.0415,10393.0
2023-11-27 12:25:00,150.16,150.42,150.13,150.41,18696.0,139.0322,139.273,139.0045,139.2637,18696.0
2023-11-27 12:30:00,150.41,150.61,150.33,150.4,36742.0,139.2637,139.4489,139.1896,139.2545,36742.0
2023-11-27 12:35:00,150.4,150.48,150.1,150.15,22868.0,139.2545,139.3285,138.9767,139.023,22868.0
2023-11-27 12:40:00,150.19,150.19,149.91,149.95,13920.0,139.06,139.06,138.8008,138.8378,13920.0
2023-11-27 12:45:00,150.0,150.09,149.91,150.09,12439.0,138.8841,138.9674,138.8008,138.9674,12439.0
2023-11-27 12:50:00,150.02,150.12,150.0,150.02,6269.0,138.9026,138.9952,138.8841,138.9026,6269.0
2023-11-27 12:55:00,150.07,150.1,149.97,149.97,14281.0,138.9489,138.9767,138.8563,138.8563,14281.0
2023-11-27 13:00:00,149.97,150.02,149.89,149.97,12617.0,138.8563,138.9026,138.7822,138.8563,12617.0
2023-11-27 13:05:00,149.97,150.01,149.82,149.9,8931.0,138.8563,138.8934,138.7174,138.7915,8931.0
2023-11-27 13:10:00,149.8,149.89,149.76,149.86,14458.0,138.6989,138.7822,138.6619,138.7545,14458.0
2023-11-27 13:15:00,149.86,149.97,149.83,149.91,34516.0,138.7545,138.8563,138.7267,138.8008,34516.0
2023-11-27 13:20:00,149.9,150.04,149.87,149.99,14198.0,138.7915,138.9211,138.7637,138.8748,14198.0
2023-11-27 13:25:00,149.99,150.21,149.92,150.2,21459.0,138.8748,139.0785,138.81,139.0693,21459.0
2023-11-27 13:30:00,150.15,150.27,150.12,150.13,25328.0,139.023,139.1341,138.9952,139.0045,25328.0
2023-11-27 13:35:00,150.14,150.25,150.09,150.19,12578.0,139.0137,139.1156,138.9674,139.06,12578.0
2023-11-27 13:40:00,150.19,150.19,150.09,150.16,8385.0,139.06,139.06,138.9674,139.0322,8385.0
2023-11-27 13:45:00,150.16,150.29,150.16,150.27,11774.0,139.0322,139.1526,139.0322,139.1341,11774.0
2023-11-27 13:50:00,150.27,150.51,150.25,150.49,12412.0,139.1341,139.3563,139.1156,139.3378,12412.0
2023-11-27 13:55:00,150.44,150.51,150.39,150.43,13210.0,139.2915,139.3563,139.2452,139.2822,13210.0
2023-11-27 14:00:00,150.47,150.75,150.47,150.72,18210.0,139.3193,139.5785,139.3193,139.5507,18210.0
2023-11-27 14:05:00,150.71,150.77,150.55,150.58,14848.0,139.5415,139.597,139.3933,139.4211,14848.0
2023-11-27 14:10:00,150.56,150.64,150.52,150.59,15731.0,139.4026,139.4767,139.3656,139.4304,15731.0
2023-11-27 14:15:00,150.61,150.74,150.52,150.64,35546.0,139.4489,139.5693,139.3656,139.4767,35546.0
2023-11-27 14:20:00,150.6,150.66,150.55,150.55,15983.0,139.4396,139.4952,139.3933,139.3933,15983.0
2023-11-27 14:25:00,150.54,150.66,150.42,150.42,21667.0,139.3841,139.4952,139.273,139.273,21667.0
2023-11-27 14:30:00,150.44,150.57,150.44,150.5,13165.0,139.2915,139.4119,139.2915,139.347,13165.0
2023-11-27 14:35:00,150.53,150.61,150.5,150.55,16042.0,139.3748,139.4489,139.347,139.3933,16042.0
2023-11-27 14:40:00,150.55,150.59,150.31,150.43,25781.0,139.3933,139.4304,139.1711,139.2822,25781.0
2023-11-27 14:45:00,150.42,150.51,150.42,150.47,14266.0,139.273,139.3563,139.273,139.3193,14266.0
2023-11-27 14:50:00,150.47,150.5,150.11,150.15,16872.0,139.3193,139.347,138.9859,139.023,16872.0
2023-11-27 14:55:00,150.15,150.24,150.04,150.09,22039.0,139.023,139.1063,138.9211,138.9674,22039.0
2023-11-27 15:00:00,150.11,150.24,150.11,150.15,18675.0,138.9859,139.1063,138.9859,139.023,18675.0
2023-11-27 15:05:00,150.11,150.23,149.93,150.02,45338.0,138.9859,139.0971,138.8193,138.9026,45338.0
2023-11-27 15:10:00,149.97,150.12,149.96,150.09,18771.0,138.8563,138.9952,138.8471,138.9674,18771.0
2023-11-27 15:15:00,150.09,150.09,149.93,149.98,24702.0,138.9674,138.9674,138.8193,138.8656,24702.0
2023-11-27 15:20:00,149.99,150.06,149.9,149.97,19357.0,138.8748,138.9397,138.7915,138.8563,19357.0
2023-11-27 15:25:00,150.0,150.0,149.83,149.99,22929.0,138.8841,138.8841,138.7267,138.8748,22929.0
2023-11-27 15:30:00,150.03,150.06,149.79,149.81,21526.0,138.9119,138.9397,138.6897,138.7082,21526.0
2023-11-27 15:35:00,149.81,150.0,149.73,149.94,29135.0,138.7082,138.8841,138.6341,138.8285,29135.0
2023-11-27 15:40:00,149.94,150.13,149.93,150.13,32695.0,138.8285,139.0045,138.8193,139.0045,32695.0
2023-11-27 15:45:00,150.11,150.13,149.79,149.79,39296.0,138.9859,139.0045,138.6897,138.6897,39296.0
2023-11-27 15:50:00,149.8,149.92,149.76,149.83,82846.0,138.6989,138.81,138.6619,138.7267,82846.0
2023-11-27 15:55:00,149.81,149.81,149.57,149.58,208675.0,138.7082,138.7082,138.486,138.4952,208675.0
2023-11-28 09:30:00,149.7,149.7,149.25,149.35,66869.0,138.6063,138.6063,138.1897,138.2823,66869.0
2023-11-28 09:35:00,149.43,149.67,149.38,149.49,7556.0,138.3563,138.5786,138.31,138.4119,7556.0
2023-11-28 09:40:00,149.58,149.67,149.44,149.6,18059.0,138.4952,138.5786,138.3656,138.5137,18059.0
2023-11-28 09:45:00,149.57,149.88,149.57,149.81,17003.0,138.486,138.773,138.486,138.7082,17003.0
2023-11-28 09:50:00,149.81,149.85,149.5,149.61,5836.0,138.7082,138.7452,138.4212,138.523,5836.0
2023-11-28 09:55:00,149.6,149.62,149.41,149.46,10747.0,138.5137,138.5323,138.3378,138.3841,10747.0
2023-11-28 10:00:00,149.54,149.58,149.33,149.47,9366.0,138.4582,138.4952,138.2637,138.3934,9366.0
2023-11-28 10:05:00,149.53,149.7,149.43,149.63,13221.0,138.4489,138.6063,138.3563,138.5415,13221.0
2023-11-28 10:10:00,149.58,149.7,149.34,149.41,9327.0,138.4952,138.6063,138.273,138.3378,9327.0
2023-11-28 10:15:00,149.4,149.83,149.37,149.83,14927.0,138.3286,138.7267,138.3008,138.7267,14927.0
2023-11-28 10:20:00,149.87,149.87,149.47,149.54,12544.0,138.7637,138.7637,138.3934,138.4582,12544.0
2023-11-28 10:25:00,149.51,149.61,149.47,149.57,5551.0,138.4304,138.523,138.3934,138.486,5551.0
2023-11-28 10:30:00,149.51,149.65,149.48,149.55,9199.0,138.4304,138.56,138.4026,138.4674,9199.0
2023-11-28 10:35:00,149.59,149.63,149.49,149.56,14715.0,138.5045,138.5415,138.4119,138.4767,14715.0
2023-11-28 10:40:00,149.61,149.83,149.55,149.83,23222.0,138.523,138.7267,138.4674,138.7267,23222.0
2023-11-28 10:45:00,149.83,149.97,149.7,149.91,12899.0,138.7267,138.8563,138.6063,138.8008,12899.0
2023-11-28 10:50:00,149.91,150.13,149.88,150.06,13649.0,138.8008,139.0045,138.773,138.9397,13649.0
2023-11-28 10:55:00,150.1,150.25,150.0,150.24,12292.0,138.9767,139.1156,138.8841,139.1063,12292.0
2023-11-28 11:00:00,150.25,150.38,150.21,150.27,7147.0,139.1156,139.2359,139.0785,139.1341,7147.0
2023-11-28 11:05:00,150.32,150.32,150.08,150.09,12909.0,139.1804,139.1804,138.9582,138.9674,12909.0
2023-11-28 11:10:00,150.07,150.32,150.0,150.08,20656.0,138.9489,139.1804,138.8841,138.9582,20656.0
2023-11-28 11:15:00,150.02,150.19,150.0,150.15,7611.0,138.9026,139.06,138.8841,139.023,7611.0
2023-11-28 11:20:00,150.12,150.22,149.96,150.22,10369.0,138.9952,139.0878,138.8471,139.0878,10369.0
2023-11-28 11:25:00,150.2,150.21,150.08,150.1,10012.0,139.0693,139.0785,138.9582,138.9767,10012.0
2023-11-28 11:30:00,150.11,150.36,150.05,150.31,13514.0,138.9859,139.2174,138.9304,139.1711,13514.0
2023-11-28 11:35:00,150.31,150.31,150.19,150.19,8767.0,139.1711,139.1711,139.06,139.06,8767.0
2023-11-28 11:40:00,150.2,150.37,150.12,150.33,8132.0,139.0693,139.2267,138.9952,139.1896,8132.0
2023-11-28 11:45:00,150.35,150.46,150.31,150.43,14548.0,139.2082,139.31,139.1711,139.2822,14548.0
2023-11-28 11:50:00,150.45,150.53,150.37,150.44,10999.0,139.3008,139.3748,139.2267,139.2915,10999.0
2023-11-28 11:55:00,150.46,150.51,150.39,150.41,8204.0,139.31,139.3563,139.2452,139.2637,8204.0
2023-11-28 12:00:00,150.43,150.54,150.36,150.51,7664.0,139.2822,139.3841,139.2174,139.3563,7664.0
2023-11-28 12:05:00,150.5,150.51,150.25,150.32,10078.0,139.347,139.3563,139.1156,139.1804,10078.0
2023-11-28 12:10:00,150.34,150.39,150.21,150.25,6483.0,139.1989,139.2452,139.0785,139.1156,6483.0
2023-11-28 12:15:00,150.25,150.25,149.82,149.83,20403.0,139.1156,139.1156,138.7174,138.7267,20403.0
2023-11-28 12:20:00,149.83,149.89,149.76,149.84,11837.0,138.7267,138.7822,138.6619,138.736,11837.0
2023-11-28 12:25:00,149.73,149.85,149.65,149.83,13592.0,138.6341,138.7452,138.56,138.7267,13592.0
2023-11-28 12:30:00,149.8,149.86,149.64,149.79,8244.0,138.6989,138.7545,138.5508,138.6897,8244.0
2023-11-28 12:35:00,149.79,149.84,149.65,149.74,15370.0,138.6897,138.736,138.56,138.6434,15370.0
2023-11-28 12:40:00,149.78,149.81,149.61,149.69,14973.0,138.6804,138.7082,138.523,138.5971,14973.0
2023-11-28 12:45:00,149.68,149.68,149.55,149.63,12420.0,138.5878,138.5878,138.4674,138.5415,12420.0
2023-11-28 12:50:00,149.6,149.66,149.45,149.57,15519.0,138.5137,138.5693,138.3749,138.486,15519.0
2023-11-28 12:55:00,149.55,149.63,149.52,149.54,6209.0,138.4674,138.5415,138.4397,138.4582,6209.0
2023-11-28 13:00:00,149.56,149.57,149.07,149.22,16243.0,138.4767,138.486,138.023,138.1619,16243.0
2023-11-28 13:05:00,149.24,149.33,149.17,149.32,6614.0,138.1804,138.2637,138.1156,138.2545,6614.0
2023-11-28 13:10:00,149.31,149.31,149.07,149.1,10363.0,138.2452,138.2452,138.023,138.0508,10363.0
2023-11-28 13:15:00,149.1,149.19,148.98,149.17,9100.0,138.0508,138.1341,137.9397,138.1156,9100.0
2023-11-28 13:20:00,149.19,149.22,149.11,149.14,4530.0,138.1341,138.1619,138.0601,138.0878,4530.0
2023-11-28 13:25:00,149.14,149.57,149.12,149.57,17014.0,138.0878,138.486,138.0693,138.486,17014.0
2023-11-28 13:30:00,149.58,149.8,149.46,149.76,19098.0,138.4952,138.6989,138.3841,138.6619,19098.0
2023-11-28 13:35:00,149.75,149.82,149.69,149.73,29944.0,138.6526,138.7174,138.5971,138.6341,29944.0
2023-11-28 13:40:00,149.74,149.75,149.59,149.72,8961.0,138.6434,138.6526,138.5045,138.6248,8961.0
2023-11-28 13:45:00,149.75,149.97,149.74,149.82,18755.0,138.6526,138.8563,138.6434,138.7174,18755.0
2023-11-28 13:50:00,149.83,150.01,149.82,149.99,5734.0,138.7267,138.8934,138.7174,138.8748,5734.0
2023-11-28 13:55:00,150.01,150.08,149.87,149.87,18688.0,138.8934,138.9582,138.7637,138.7637,18688.0
2023-11-28 14:00:00,149.85,149.93,149.85,149.9,5933.0,138.7452,138.8193,138.7452,138.7915,5933.0
2023-11-28 14:05:00,149.91,150.15,149.9,150.15,9412.0,138.8008,139.023,138.7915,139.023,9412.0
2023-11-28 14:10:00,150.14,150.24,150.11,150.19,13478.0,139.0137,139.1063,138.9859,139.06,13478.0
2023-11-28 14:15:00,150.22,150.38,149.94,150.01,29716.0,139.0878,139.2359,138.8285,138.8934,29716.0
2023-11-28 14:20:00,149.96,150.08,149.79,149.81,18415.0,138.8471,138.9582,138.6897,138.7082,18415.0
2023-11-28 14:25:00,149.86,150.07,149.81,150.06,10754.0,138.7545,138.9489,138.7082,138.9397,10754.0
2023-11-28 14:30:00,150.01,150.07,149.97,150.02,8681.0,138.8934,138.9489,138.8563,138.9026,8681.0
2023-11-28 14:35:00,150.03,150.32,150.02,150.28,10232.0,138.9119,139.1804,138.9026,139.1433,10232.0
2023-11-28 14:40:00,150.29,150.39,150.24,150.35,24813.0,139.1526,139.2452,139.1063,139.2082,24813.0
2023-11-28 14:45:00,150.34,150.54,150.33,150.53,7187.0,139.1989,139.3841,139.1896,139.3748,7187.0
2023-11-28 14:50:00,150.56,150.57,150.49,150.55,10749.0,139.4026,139.4119,139.3378,139.3933,10749.0
2023-11-28 14:55:00,150.54,150.6,150.48,150.56,6758.0,139.3841,139.4396,139.3285,139.4026,6758.0
2023-11-28 15:00:00,150.54,150.79,150.53,150.74,16660.0,139.3841,139.6156,139.3748,139.5693,16660.0
2023-11-28 15:05:00,150.74,150.74,150.57,150.6,19269.0,139.5693,139.5693,139.4119,139.4396,19269.0
2023-11-28 15:10:00,150.57,150.57,150.34,150.34,5724.0,139.4119,139.4119,139.1989,139.1989,5724.0
2023-11-28 15:15:00,150.37,150.53,150.36,150.5,14589.0,139.2267,139.3748,139.2174,139.347,14589.0
2023-11-28 15:20:00,150.53,150.63,150.36,150.62,18160.0,139.3748,139.4674,139.2174,139.4582,18160.0
2023-11-28 15:25:00,150.6,150.64,150.49,150.61,19535.0,139.4396,139.4767,139.3378,139.4489,19535.0
2023-11-28 15:30:00,150.6,150.64,150.5,150.56,14288.0,139.4396,139.4767,139.347,139.4026,14288.0
2023-11-28 15:35:00,150.57,150.65,150.53,150.58,20676.0,139.4119,139.4859,139.3748,139.4211,20676.0
2023-11-28 15:40:00,150.59,150.95,150.54,150.94,38905.0,139.4304,139.7637,139.3841,139.7544,38905.0
2023-11-28 15:45:00,150.93,150.99,150.81,150.97,41511.0,139.7452,139.8007,139.6341,139.7822,41511.0
2023-11-28 15:50:00,150.99,151.08,150.76,150.76,61027.0,139.8007,139.8841,139.5878,139.5878,61027.0
2023-11-28 15:55:00,150.75,150.93,150.75,150.75,130448.0,139.5785,139.7452,139.5785,139.5785,130448.0
2023-11-29 09:30:00,151.52,152.55,151.45,152.53,35586.0,140.2915,141.2451,140.2266,141.2266,35586.0
2023-11-29 09:35:00,152.54,152.56,151.79,152.11,10396.0,141.2359,141.2544,140.5414,140.8377,10396.0
2023-11-29 09:40:00,152.11,152.4,151.65,151.93,17545.0,140.8377,141.1062,140.4118,140.6711,17545.0
2023-11-29 09:45:00,151.93,152.31,151.93,152.19,8374.0,140.6711,141.0229,140.6711,140.9118,8374.0
2023-11-29 09:50:00,152.31,152.72,152.31,152.7,18447.0,141.0229,141.4025,141.0229,141.384,18447.0
2023-11-29 09:55:00,152.8,152.98,152.67,152.94,19818.0,141.4766,141.6433,141.3562,141.6062,19818.0
2023-11-29 10:00:00,152.98,153.18,152.82,153.16,22005.0,141.6433,141.8284,141.4951,141.8099,22005.0
2023-11-29 10:05:00,153.12,153.16,152.52,152.52,35316.0,141.7729,141.8099,141.2174,141.2174,35316.0
2023-11-29 10:10:00,152.53,152.62,152.43,152.46,29817.0,141.2266,141.3099,141.134,141.1618,29817.0
2023-11-29 10:15:00,152.46,152.62,152.39,152.4,22867.0,141.1618,141.3099,141.097,141.1062,22867.0
2023-11-29 10:20:00,152.39,152.81,152.35,152.7,97862.0,141.097,141.4859,141.0599,141.384,97862.0
2023-11-29 10:25:00,152.7,153.12,152.7,153.08,17218.0,141.384,141.7729,141.384,141.7359,17218.0
2023-11-29 10:30:00,153.12,153.27,153.07,153.26,21579.0,141.7729,141.9118,141.7266,141.9025,21579.0
2023-11-29 10:35:00,153.23,153.33,153.19,153.27,18264.0,141.8747,141.9673,141.8377,141.9118,18264.0
2023-11-29 10:40:00,153.3,153.32,153.03,153.06,23786.0,141.9395,141.9581,141.6896,141.7173,23786.0
2023-11-29 10:45:00,153.06,153.15,153.03,153.09,29743.0,141.7173,141.8007,141.6896,141.7451,29743.0
2023-11-29 10:50:00,153.12,153.28,153.09,153.16,11741.0,141.7729,141.921,141.7451,141.8099,11741.0
2023-11-29 10:55:00,153.16,153.33,153.16,153.26,10108.0,141.8099,141.9673,141.8099,141.9025,10108.0
2023-11-29 11:00:00,153.3,153.46,153.24,153.43,15546.0,141.9395,142.0877,141.884,142.0599,15546.0
2023-11-29 11:05:00,153.4,153.4,153.05,153.11,13307.0,142.0321,142.0321,141.7081,141.7636,13307.0
2023-11-29 11:10:00,153.11,153.11,152.88,152.9,33508.0,141.7636,141.7636,141.5507,141.5692,33508.0
2023-11-29 11:15:00,152.92,152.92,152.54,152.6,15302.0,141.5877,141.5877,141.2359,141.2914,15302.0
2023-11-29 11:20:00,152.59,152.78,152.5,152.72,10709.0,141.2822,141.4581,141.1988,141.4025,10709.0
2023-11-29 11:25:00,152.72,152.75,152.6,152.6,7749.0,141.4025,141.4303,141.2914,141.2914,7749.0
2023-11-29 11:30:00,152.62,152.77,152.58,152.59,25633.0,141.3099,141.4488,141.2729,141.2822,25633.0
2023-11-29 11:35:00,152.61,152.73,152.58,152.6,14618.0,141.3007,141.4118,141.2729,141.2914,14618.0
2023-11-29 11:40:00,152.61,152.8,152.57,152.74,14956.0,141.3007,141.4766,141.2636,141.421,14956.0
2023-11-29 11:45:00,152.74,152.79,152.65,152.75,8132.0,141.421,141.4673,141.3377,141.4303,8132.0
2023-11-29 11:50:00,152.76,152.78,152.69,152.76,19139.0,141.4396,141.4581,141.3748,141.4396,19139.0
2023-11-29 11:55:00,152.73,152.83,152.72,152.75,15116.0,141.4118,141.5044,141.4025,141.4303,15116.0
2023-11-29 12:00:00,152.72,152.78,152.69,152.74,11989.0,141.4025,141.4581,141.3748,141.421,11989.0
2023-11-29 12:05:00,152.75,152.84,152.7,152.77,18352.0,141.4303,141.5136,141.384,141.4488,18352.0
2023-11-29 12:10:00,152.78,153.0,152.71,152.94,34437.0,141.4581,141.6618,141.3933,141.6062,34437.0
2023-11-29 12:15:00,152.94,153.03,152.91,152.96,12164.0,141.6062,141.6896,141.5784,141.6247,12164.0
2023-11-29 12:20:00,152.99,153.05,152.95,153.0,20385.0,141.6525,141.7081,141.6155,141.6618,20385.0
2023-11-29 12:25:00,153.0,153.09,152.99,153.04,6793.0,141.6618,141.7451,141.6525,141.6988,6793.0
2023-11-29 12:30:00,153.01,153.07,152.99,153.02,6433.0,141.671,141.7266,141.6525,141.6803,6433.0
2023-11-29 12:35:00,153.0,153.07,152.96,153.05,7172.0,141.6618,141.7266,141.6247,141.7081,7172.0
2023-11-29 12:40:00,153.03,153.16,153.01,153.13,35883.0,141.6896,141.8099,141.671,141.7821,35883.0
2023-11-29 12:45:00,153.12,153.22,153.1,153.1,13028.0,141.7729,141.8655,141.7544,141.7544,13028.0
2023-11-29 12:50:00,153.1,153.14,153.04,153.12,14238.0,141.7544,141.7914,141.6988,141.7729,14238.0
2023-11-29 12:55:00,153.12,153.18,153.0,153.13,25495.0,141.7729,141.8284,141.6618,141.7821,25495.0
2023-11-29 13:00:00,153.13,153.17,153.05,153.12,16026.0,141.7821,141.8192,141.7081,141.7729,16026.0
2023-11-29 13:05:00,153.12,153.13,152.9,152.91,22178.0,141.7729,141.7821,141.5692,141.5784,22178.0
2023-11-29 13:10:00,152.89,152.93,152.76,152.84,48577.0,141.5599,141.597,141.4396,141.5136,48577.0
2023-11-29 13:15:00,152.82,152.82,152.64,152.65,13102.0,141.4951,141.4951,141.3285,141.3377,13102.0
2023-11-29 13:20:00,152.65,152.84,152.65,152.81,12747.0,141.3377,141.5136,141.3377,141.4859,12747.0
2023-11-29 13:25:00,152.8,152.9,152.73,152.74,6806.0,141.4766,141.5692,141.4118,141.421,6806.0
2023-11-29 13:30:00,152.73,152.79,152.69,152.74,19930.0,141.4118,141.4673,141.3748,141.421,19930.0
2023-11-29 13:35:00,152.73,152.89,152.68,152.83,13601.0,141.4118,141.5599,141.3655,141.5044,13601.0
2023-11-29 13:40:00,152.82,152.87,152.81,152.86,21570.0,141.4951,141.5414,141.4859,141.5322,21570.0
2023-11-29 13:45:00,152.87,152.98,152.86,152.88,26326.0,141.5414,141.6433,141.5322,141.5507,26326.0
2023-11-29 13:50:00,152.89,152.95,152.83,152.89,18143.0,141.5599,141.6155,141.5044,141.5599,18143.0
2023-11-29 13:55:00,152.89,152.94,152.88,152.9,9125.0,141.5599,141.6062,141.5507,141.5692,9125.0
2023-11-29 14:00:00,152.9,152.93,152.75,152.75,12750.0,141.5692,141.597,141.4303,141.4303,12750.0
2023-11-29 14:05:00,152.78,152.89,152.66,152.69,5989.0,141.4581,141.5599,141.347,141.3748,5989.0
2023-11-29 14:10:00,152.71,152.72,152.59,152.67,17397.0,141.3933,141.4025,141.2822,141.3562,17397.0
2023-11-29 14:15:00,152.66,152.7,152.53,152.58,14965.0,141.347,141.384,141.2266,141.2729,14965.0
2023-11-29 14:20:00,152.52,152.68,152.33,152.34,11360.0,141.2174,141.3655,141.0414,141.0507,11360.0
2023-11-29 14:25:00,152.34,152.45,152.18,152.18,11968.0,141.0507,141.1525,140.9025,140.9025,11968.0
2023-11-29 14:30:00,152.17,152.23,152.13,152.23,9013.0,140.8933,140.9488,140.8563,140.9488,9013.0
2023-11-29 14:35:00,152.25,152.26,151.97,151.97,13248.0,140.9674,140.9766,140.7081,140.7081,13248.0
2023-11-29 14:40:00,151.97,152.07,151.92,151.95,6241.0,140.7081,140.8007,140.6618,140.6896,6241.0
2023-11-29 14:45:00,151.98,152.16,151.96,152.13,17426.0,140.7174,140.884,140.6989,140.8563,17426.0
2023-11-29 14:50:00,152.14,152.15,152.02,152.08,29378.0,140.8655,140.8748,140.7544,140.81,29378.0
2023-11-29 14:55:00,152.08,152.16,152.06,152.15,13161.0,140.81,140.884,140.7914,140.8748,13161.0
2023-11-29 15:00:00,152.13,152.23,152.13,152.17,8526.0,140.8563,140.9488,140.8563,140.8933,8526.0
2023-11-29 15:05:00,152.15,152.17,152.07,152.11,11278.0,140.8748,140.8933,140.8007,140.8377,11278.0
2023-11-29 15:10:00,152.12,152.18,152.1,152.15,18042.0,140.847,140.9025,140.8285,140.8748,18042.0
2023-11-29 15:15:00,152.14,152.14,151.98,152.06,41816.0,140.8655,140.8655,140.7174,140.7914,41816.0
2023-11-29 15:20:00,152.08,152.1,151.97,151.97,22989.0,140.81,140.8285,140.7081,140.7081,22989.0
2023-11-29 15:25:00,152.0,152.01,151.9,151.92,27832.0,140.7359,140.7451,140.6433,140.6618,27832.0
2023-11-29 15:30:00,151.92,152.12,151.89,152.12,47942.0,140.6618,140.847,140.634,140.847,47942.0
2023-11-29 15:35:00,152.13,152.16,152.06,152.12,29024.0,140.8563,140.884,140.7914,140.847,29024.0
2023-11-29 15:40:00,152.13,152.36,152.08,152.32,39149.0,140.8563,141.0692,140.81,141.0322,39149.0
2023-11-29 15:45:00,152.32,152.47,152.2,152.45,50120.0,141.0322,141.1711,140.9211,141.1525,50120.0
2023-11-29 15:50:00,152.43,152.5,152.33,152.43,66240.0,141.134,141.1988,141.0414,141.134,66240.0
2023-11-29 15:55:00,152.43,152.46,152.21,152.29,151539.0,141.134,141.1618,140.9303,141.0044,151539.0
2023-11-30 09:30:00,152.85,152.87,152.44,152.44,91780.0,141.5229,141.5414,141.1433,141.1433,91780.0
2023-11-30 09:35:00,152.43,152.43,151.76,151.77,17463.0,141.134,141.134,140.5137,140.5229,17463.0
2023-11-30 09:40:00,151.75,151.77,151.1,151.63,20686.0,140.5044,140.5229,139.9026,140.3933,20686.0
2023-11-30 09:45:00,151.6,151.64,150.76,151.11,20062.0,140.3655,140.4026,139.5878,139.9118,20062.0
2023-11-30 09:50:00,151.19,151.78,151.12,151.71,13143.0,139.9859,140.5322,139.9211,140.4674,13143.0
2023-11-30 09:55:00,151.69,151.77,151.49,151.64,10747.0,140.4489,140.5229,140.2637,140.4026,10747.0
2023-11-30 10:00:00,151.64,151.65,151.22,151.58,14072.0,140.4026,140.4118,140.0137,140.347,14072.0
2023-11-30 10:05:00,151.63,151.92,151.62,151.67,35172.0,140.3933,140.6618,140.384,140.4303,35172.0
2023-11-30 10:10:00,151.68,151.93,151.59,151.88,20448.0,140.4396,140.6711,140.3563,140.6248,20448.0
2023-11-30 10:15:00,151.87,151.98,151.76,151.87,14133.0,140.6155,140.7174,140.5137,140.6155,14133.0
2023-11-30 10:20:00,151.92,152.18,151.89,152.03,12415.0,140.6618,140.9025,140.634,140.7637,12415.0
2023-11-30 10:25:00,152.03,152.25,151.96,152.25,14897.0,140.7637,140.9674,140.6989,140.9674,14897.0
2023-11-30 10:30:00,152.19,152.32,152.08,152.25,16084.0,140.9118,141.0322,140.81,140.9674,16084.0
2023-11-30 10:35:00,152.25,152.27,151.93,152.1,13265.0,140.9674,140.9859,140.6711,140.8285,13265.0
2023-11-30 10:40:00,152.15,152.36,152.07,152.32,12905.0,140.8748,141.0692,140.8007,141.0322,12905.0
2023-11-30 10:45:00,152.33,152.55,152.24,152.55,12520.0,141.0414,141.2451,140.9581,141.2451,12520.0
2023-11-30 10:50:00,152.53,152.73,152.5,152.66,10677.0,141.2266,141.4118,141.1988,141.347,10677.0
2023-11-30 10:55:00,152.66,152.96,152.57,152.96,11737.0,141.347,141.6247,141.2636,141.6247,11737.0
2023-11-30 11:00:00,152.9,153.08,152.75,152.78,12575.0,141.5692,141.7359,141.4303,141.4581,12575.0
2023-11-30 11:05:00,152.76,152.93,152.7,152.78,13743.0,141.4396,141.597,141.384,141.4581,13743.0
2023-11-30 11:10:00,152.78,152.88,152.67,152.87,9716.0,141.4581,141.5507,141.3562,141.5414,9716.0
2023-11-30 11:15:00,152.88,152.9,152.46,152.47,8880.0,141.5507,141.5692,141.1618,141.1711,8880.0
2023-11-30 11:20:00,152.46,152.6,152.4,152.6,10061.0,141.1618,141.2914,141.1062,141.2914,10061.0
2023-11-30 11:25:00,152.62,152.71,152.41,152.47,12405.0,141.3099,141.3933,141.1155,141.1711,12405.0
2023-11-30 11:30:00,152.48,152.49,152.31,152.33,9627.0,141.1803,141.1896,141.0229,141.0414,9627.0
2023-11-30 11:35:00,152.3,152.38,152.12,152.12,10685.0,141.0137,141.0877,140.847,140.847,10685.0
2023-11-30 11:40:00,152.15,152.17,151.83,151.89,21959.0,140.8748,140.8933,140.5785,140.634,21959.0
2023-11-30 11:45:00,151.84,151.93,151.78,151.88,13182.0,140.5877,140.6711,140.5322,140.6248,13182.0
2023-11-30 11:50:00,151.9,152.02,151.83,151.83,13993.0,140.6433,140.7544,140.5785,140.5785,13993.0
2023-11-30 11:55:00,151.83,151.87,151.67,151.69,12028.0,140.5785,140.6155,140.4303,140.4489,12028.0
2023-11-30 12:00:00,151.69,151.96,151.65,151.95,15046.0,140.4489,140.6989,140.4118,140.6896,15046.0
2023-11-30 12:05:00,151.95,151.98,151.89,151.95,19241.0,140.6896,140.7174,140.634,140.6896,19241.0
2023-11-30 12:10:00,151.94,152.0,151.77,151.81,10219.0,140.6803,140.7359,140.5229,140.56,10219.0
2023-11-30 12:15:00,151.78,151.78,151.38,151.44,12658.0,140.5322,140.5322,140.1618,140.2174,12658.0
2023-11-30 12:20:00,151.39,151.4,151.23,151.24,7322.0,140.1711,140.1803,140.0229,140.0322,7322.0
2023-11-30 12:25:00,151.26,151.34,151.2,151.23,20875.0,140.0507,140.1248,139.9952,140.0229,20875.0
2023-11-30 12:30:00,151.25,151.43,151.12,151.18,16034.0,140.0415,140.2081,139.9211,139.9767,16034.0
2023-11-30 12:35:00,151.18,151.3,151.16,151.27,10175.0,139.9767,140.0878,139.9581,140.06,10175.0
2023-11-30 12:40:00,151.3,151.65,151.24,151.65,14829.0,140.0878,140.4118,140.0322,140.4118,14829.0
2023-11-30 12:45:00,151.64,151.73,151.61,151.61,8359.0,140.4026,140.4859,140.3748,140.3748,8359.0
2023-11-30 12:50:00,151.61,151.64,151.35,151.35,9723.0,140.3748,140.4026,140.1341,140.1341,9723.0
2023-11-30 12:55:00,151.37,151.46,151.36,151.46,12805.0,140.1526,140.2359,140.1433,140.2359,12805.0
2023-11-30 13:00:00,151.44,151.44,151.22,151.24,11735.0,140.2174,140.2174,140.0137,140.0322,11735.0
2023-11-30 13:05:00,151.24,151.38,151.11,151.27,10758.0,140.0322,140.1618,139.9118,140.06,10758.0
2023-11-30 13:10:00,151.29,151.39,151.26,151.26,10189.0,140.0785,140.1711,140.0507,140.0507,10189.0
2023-11-30 13:15:00,151.29,151.39,151.28,151.39,11780.0,140.0785,140.1711,140.0692,140.1711,11780.0
2023-11-30 13:20:00,151.4,151.48,151.29,151.39,13595.0,140.1803,140.2544,140.0785,140.1711,13595.0
2023-11-30 13:25:00,151.34,151.36,151.2,151.29,8847.0,140.1248,140.1433,139.9952,140.0785,8847.0
2023-11-30 13:30:00,151.29,151.49,151.11,151.43,23502.0,140.0785,140.2637,139.9118,140.2081,23502.0
2023-11-30 13:35:00,151.41,151.47,151.32,151.33,11909.0,140.1896,140.2452,140.1063,140.1155,11909.0
2023-11-30 13:40:00,151.36,151.38,151.28,151.32,8845.0,140.1433,140.1618,140.0692,140.1063,8845.0
2023-11-30 13:45:00,151.32,151.46,151.32,151.37,10147.0,140.1063,140.2359,140.1063,140.1526,10147.0
2023-11-30 13:50:00,151.4,151.46,151.31,151.37,8934.0,140.1803,140.2359,140.097,140.1526,8934.0
2023-11-30 13:55:00,151.36,151.59,151.35,151.56,12782.0,140.1433,140.3563,140.1341,140.3285,12782.0
2023-11-30 14:00:00,151.55,151.59,151.44,151.52,15913.0,140.3192,140.3563,140.2174,140.2915,15913.0
2023-11-30 14:05:00,151.55,151.69,151.55,151.68,15802.0,140.3192,140.4489,140.3192,140.4396,15802.0
2023-11-30 14:10:00,151.7,151.79,151.58,151.65,32514.0,140.4581,140.5414,140.347,140.4118,32514.0
2023-11-30 14:15:00,151.62,151.85,151.62,151.69,13178.0,140.384,140.597,140.384,140.4489,13178.0
2023-11-30 14:20:00,151.69,151.72,151.54,151.61,17639.0,140.4489,140.4766,140.31,140.3748,17639.0
2023-11-30 14:25:00,151.64,151.65,151.49,151.52,58600.0,140.4026,140.4118,140.2637,140.2915,58600.0
2023-11-30 14:30:00,151.52,151.54,151.39,151.48,26264.0,140.2915,140.31,140.1711,140.2544,26264.0
2023-11-30 14:35:00,151.49,151.58,151.38,151.46,15029.0,140.2637,140.347,140.1618,140.2359,15029.0
2023-11-30 14:40:00,151.45,151.62,151.45,151.61,14956.0,140.2266,140.384,140.2266,140.3748,14956.0
2023-11-30 14:45:00,151.6,151.6,151.49,151.5,13133.0,140.3655,140.3655,140.2637,140.2729,13133.0
2023-11-30 14:50:00,151.5,151.61,151.45,151.5,24291.0,140.2729,140.3748,140.2266,140.2729,24291.0
2023-11-30 14:55:00,151.48,151.62,151.48,151.6,15170.0,140.2544,140.384,140.2544,140.3655,15170.0
2023-11-30 15:00:00,151.62,151.62,151.41,151.41,10250.0,140.384,140.384,140.1896,140.1896,10250.0
2023-11-30 15:05:00,151.39,151.39,151.29,151.31,11996.0,140.1711,140.1711,140.0785,140.097,11996.0
2023-11-30 15:10:00,151.32,151.37,151.18,151.24,12034.0,140.1063,140.1526,139.9767,140.0322,12034.0
2023-11-30 15:15:00,151.24,151.24,151.12,151.18,14018.0,140.0322,140.0322,139.9211,139.9767,14018.0
2023-11-30 15:20:00,151.2,151.26,151.04,151.08,17386.0,139.9952,140.0507,139.847,139.8841,17386.0
2023-11-30 15:25:00,151.05,151.14,151.01,151.03,17615.0,139.8563,139.9396,139.8193,139.8378,17615.0
2023-11-30 15:30:00,151.0,151.22,151.0,151.22,23469.0,139.81,140.0137,139.81,140.0137,23469.0
2023-11-30 15:35:00,151.2,151.38,151.18,151.38,24536.0,139.9952,140.1618,139.9767,140.1618,24536.0
2023-11-30 15:40:00,151.36,151.56,151.34,151.54,36228.0,140.1433,140.3285,140.1248,140.31,36228.0
2023-11-30 15:45:00,151.51,151.52,151.12,151.14,53987.0,140.2822,140.2915,139.9211,139.9396,53987.0
2023-11-30 15:50:00,151.09,151.39,151.09,151.38,73429.0,139.8933,140.1711,139.8933,140.1618,73429.0
2023-11-30 15:55:00,151.38,151.62,151.38,151.59,257123.0,140.1618,140.384,140.1618,140.3563,257123.0
2023-12-01 09:30:00,151.99,152.18,151.23,151.72,46436.0,140.7266,140.9025,140.0229,140.4766,46436.0
2023-12-01 09:35:00,151.87,152.16,151.27,151.27,18928.0,140.6155,140.884,140.06,140.06,18928.0
2023-12-01 09:40:00,151.24,151.66,151.07,151.31,15894.0,140.0322,140.4211,139.8748,140.097,15894.0
2023-12-01 09:45:00,151.33,151.48,151.1,151.44,16856.0,140.1155,140.2544,139.9026,140.2174,16856.0
2023-12-01 09:50:00,151.5,151.56,151.26,151.29,12804.0,140.2729,140.3285,140.0507,140.0785,12804.0
2023-12-01 09:55:00,151.25,151.34,151.02,151.34,23438.0,140.0415,140.1248,139.8285,140.1248,23438.0
2023-12-01 10:00:00,151.38,151.94,151.26,151.88,29028.0,140.1618,140.6803,140.0507,140.6248,29028.0
2023-12-01 10:05:00,151.86,152.26,151.72,152.21,15299.0,140.6063,140.9766,140.4766,140.9303,15299.0
2023-12-01 10:10:00,152.19,152.2,151.86,151.86,15566.0,140.9118,140.9211,140.6063,140.6063,15566.0
2023-12-01 10:15:00,151.86,151.91,151.72,151.84,40289.0,140.6063,140.6526,140.4766,140.5877,40289.0
2023-12-01 10:20:00,151.84,152.28,151.83,152.21,21450.0,140.5877,140.9951,140.5785,140.9303,21450.0
2023-12-01 10:25:00,152.27,152.27,152.04,152.05,24041.0,140.9859,140.9859,140.7729,140.7822,24041.0
2023-12-01 10:30:00,152.05,152.22,151.88,152.22,40593.0,140.7822,140.9396,140.6248,140.9396,40593.0
2023-12-01 10:35:00,152.24,152.33,152.05,152.1,44195.0,140.9581,141.0414,140.7822,140.8285,44195.0
2023-12-01 10:40:00,152.09,152.29,152.08,152.24,32931.0,140.8192,141.0044,140.81,140.9581,32931.0
2023-12-01 10:45:00,152.24,152.53,152.24,152.48,22086.0,140.9581,141.2266,140.9581,141.1803,22086.0
2023-12-01 10:50:00,152.47,152.75,152.43,152.59,35001.0,141.1711,141.4303,141.134,141.2822,35001.0
2023-12-01 10:55:00,152.54,152.54,152.34,152.35,28971.0,141.2359,141.2359,141.0507,141.0599,28971.0
2023-12-01 11:00:00,152.33,152.33,151.85,152.05,25434.0,141.0414,141.0414,140.597,140.7822,25434.0
2023-12-01 11:05:00,152.06,152.52,151.88,152.5,20973.0,140.7914,141.2174,140.6248,141.1988,20973.0
2023-12-01 11:10:00,152.5,152.61,152.35,152.6,19761.0,141.1988,141.3007,141.0599,141.2914,19761.0
2023-12-01 11:15:00,152.64,152.64,152.38,152.39,22797.0,141.3285,141.3285,141.0877,141.097,22797.0
2023-12-01 11:20:00,152.39,152.48,152.31,152.48,25951.0,141.097,141.1803,141.0229,141.1803,25951.0
2023-12-01 11:25:00,152.46,152.71,152.45,152.7,30388.0,141.1618,141.3933,141.1525,141.384,30388.0
2023-12-01 11:30:00,152.69,153.29,152.53,153.24,32025.0,141.3748,141.9303,141.2266,141.884,32025.0
2023-12-01 11:35:00,153.27,153.33,153.05,153.28,33023.0,141.9118,141.9673,141.7081,141.921,33023.0
2023-12-01 11:40:00,153.3,153.63,153.22,153.6,25037.0,141.9395,142.2451,141.8655,142.2173,25037.0
2023-12-01 11:45:00,153.59,153.72,153.39,153.66,19430.0,142.2081,142.3284,142.0229,142.2729,19430.0
2023-12-01 11:50:00,153.69,153.92,153.66,153.91,32126.0,142.3006,142.5136,142.2729,142.5043,32126.0
2023-12-01 11:55:00,153.92,153.98,153.83,153.86,90557.0,142.5136,142.5692,142.4303,142.458,90557.0
2023-12-01 12:00:00,153.84,154.15,153.78,154.08,37276.0,142.4395,142.7266,142.384,142.6617,37276.0
2023-12-01 12:05:00,154.04,154.33,154.02,154.33,29776.0,142.6247,142.8932,142.6062,142.8932,29776.0
2023-12-01 12:10:00,154.34,154.64,154.28,154.56,33549.0,142.9025,143.1802,142.8469,143.1062,33549.0
2023-12-01 12:15:00,154.54,154.87,154.49,154.62,81015.0,143.0877,143.3932,143.0414,143.1617,81015.0
2023-12-01 12:20:00,154.6,154.71,154.47,154.67,39262.0,143.1432,143.2451,143.0228,143.208,39262.0
2023-12-01 12:25:00,154.67,154.67,154.51,154.53,18905.0,143.208,143.208,143.0599,143.0784,18905.0
2023-12-01 12:30:00,154.51,154.63,154.21,154.21,28535.0,143.0599,143.171,142.7821,142.7821,28535.0
2023-12-01 12:35:00,154.24,154.43,154.15,154.19,55011.0,142.8099,142.9858,142.7266,142.7636,55011.0
2023-12-01 12:40:00,154.21,154.21,153.98,154.04,26577.0,142.7821,142.7821,142.5692,142.6247,26577.0
2023-12-01 12:45:00,154.12,154.2,153.97,154.06,49165.0,142.6988,142.7729,142.5599,142.6432,49165.0
2023-12-01 12:50:00,154.05,154.07,153.84,154.02,33800.0,142.634,142.6525,142.4395,142.6062,33800.0
2023-12-01 12:55:00,154.11,154.25,154.1,154.19,15301.0,142.6895,142.8191,142.6803,142.7636,15301.0
2023-12-01 13:00:00,154.23,154.31,154.11,154.29,20048.0,142.8006,142.8747,142.6895,142.8562,20048.0
2023-12-01 13:05:00,154.27,154.29,153.99,154.03,15706.0,142.8377,142.8562,142.5784,142.6155,15706.0
2023-12-01 13:10:00,154.06,154.13,153.94,154.03,13543.0,142.6432,142.708,142.5321,142.6155,13543.0
2023-12-01 13:15:00,154.04,154.09,153.98,154.08,9224.0,142.6247,142.671,142.5692,142.6617,9224.0
2023-12-01 13:20:00,154.09,154.11,153.99,154.11,7951.0,142.671,142.6895,142.5784,142.6895,7951.0
2023-12-01 13:25:00,154.12,154.18,153.97,154.06,13301.0,142.6988,142.7543,142.5599,142.6432,13301.0
2023-12-01 13:30:00,154.0,154.13,153.85,154.08,15940.0,142.5877,142.708,142.4488,142.6617,15940.0
2023-12-01 13:35:00,154.09,154.16,153.97,154.12,13072.0,142.671,142.7358,142.5599,142.6988,13072.0
2023-12-01 13:40:00,154.09,154.24,153.98,154.18,23881.0,142.671,142.8099,142.5692,142.7543,23881.0
2023-12-01 13:45:00,154.18,154.18,154.04,154.13,24842.0,142.7543,142.7543,142.6247,142.708,24842.0
2023-12-01 13:50:00,154.13,154.35,154.13,154.29,32664.0,142.708,142.9117,142.708,142.8562,32664.0
2023-12-01 13:55:00,154.31,154.39,154.29,154.33,9810.0,142.8747,142.9488,142.8562,142.8932,9810.0
2023-12-01 14:00:00,154.34,154.43,154.32,154.38,15737.0,142.9025,142.9858,142.884,142.9395,15737.0
2023-12-01 14:05:00,154.4,154.44,154.31,154.35,13794.0,142.958,142.9951,142.8747,142.9117,13794.0
2023-12-01 14:10:00,154.37,154.44,154.3,154.37,13461.0,142.9303,142.9951,142.8654,142.9303,13461.0
2023-12-01 14:15:00,154.37,154.47,154.32,154.35,13016.0,142.9303,143.0228,142.884,142.9117,13016.0
2023-12-01 14:20:00,154.35,154.37,154.24,154.28,19801.0,142.9117,142.9303,142.8099,142.8469,19801.0
2023-12-01 14:25:00,154.26,154.29,154.16,154.28,25506.0,142.8284,142.8562,142.7358,142.8469,25506.0
2023-12-01 14:30:00,154.29,154.41,154.25,154.36,22254.0,142.8562,142.9673,142.8191,142.921,22254.0
2023-12-01 14:35:00,154.33,154.47,154.31,154.46,21517.0,142.8932,143.0228,142.8747,143.0136,21517.0
2023-12-01 14:40:00,154.46,154.46,154.37,154.43,23743.0,143.0136,143.0136,142.9303,142.9858,23743.0
2023-12-01 14:45:00,154.41,154.55,154.36,154.52,28479.0,142.9673,143.0969,142.921,143.0691,28479.0
2023-12-01 14:50:00,154.51,154.69,154.48,154.65,19579.0,143.0599,143.2265,143.0321,143.1895,19579.0
2023-12-01 14:55:00,154.66,154.76,154.58,154.7,17385.0,143.1988,143.2914,143.1247,143.2358,17385.0
2023-12-01 15:00:00,154.72,154.77,154.57,154.63,18433.0,143.2543,143.3006,143.1154,143.171,18433.0
2023-12-01 15:05:00,154.63,154.71,154.44,154.66,26315.0,143.171,143.2451,142.9951,143.1988,26315.0
2023-12-01 15:10:00,154.66,154.8,154.65,154.65,16299.0,143.1988,143.3284,143.1895,143.1895,16299.0
2023-12-01 15:15:00,154.67,154.73,154.61,154.62,29660.0,143.208,143.2636,143.1525,143.1617,29660.0
2023-12-01 15:20:00,154.62,154.8,154.55,154.78,27060.0,143.1617,143.3284,143.0969,143.3099,27060.0
2023-12-01 15:25:00,154.8,154.94,154.77,154.89,41583.0,143.3284,143.458,143.3006,143.4117,41583.0
2023-12-01 15:30:00,154.89,154.89,154.69,154.76,18428.0,143.4117,143.4117,143.2265,143.2914,18428.0
2023-12-01 15:35:00,154.77,154.78,154.58,154.73,22173.0,143.3006,143.3099,143.1247,143.2636,22173.0
2023-12-01 15:40:00,154.71,154.75,154.65,154.71,52032.0,143.2451,143.2821,143.1895,143.2451,52032.0
2023-12-01 15:45:00,154.7,154.92,154.69,154.91,48232.0,143.2358,143.4395,143.2265,143.4302,48232.0
2023-12-01 15:50:00,154.9,154.94,154.71,154.73,97564.0,143.421,143.458,143.2451,143.2636,97564.0
2023-12-01 15:55:00,154.73,154.97,154.73,154.91,253597.0,143.2636,143.4858,143.2636,143.4302,253597.0
2023-12-04 09:30:00,153.72,154.39,153.29,154.27,41062.0,142.3284,142.9488,141.9303,142.8377,41062.0
2023-12-04 09:35:00,154.31,154.46,154.07,154.23,13434.0,142.8747,143.0136,142.6525,142.8006,13434.0
2023-12-04 09:40:00,154.3,155.14,154.29,155.1,34703.0,142.8654,143.6432,142.8562,143.6062,34703.0
2023-12-04 09:45:00,155.09,155.47,155.08,155.44,12052.0,143.5969,143.9487,143.5876,143.921,12052.0
2023-12-04 09:50:00,155.43,155.67,155.22,155.34,19825.0,143.9117,144.1339,143.7173,143.8284,19825.0
2023-12-04 09:55:00,155.29,155.39,154.95,155.3,16022.0,143.7821,143.8747,143.4673,143.7913,16022.0
2023-12-04 10:00:00,155.35,155.42,155.1,155.19,17594.0,143.8376,143.9024,143.6062,143.6895,17594.0
2023-12-04 10:05:00,155.2,155.64,155.09,155.64,25296.0,143.6987,144.1061,143.5969,144.1061,25296.0
2023-12-04 10:10:00,155.61,155.94,155.58,155.92,33605.0,144.0784,144.3839,144.0506,144.3654,33605.0
2023-12-04 10:15:00,155.92,155.99,155.73,155.81,32644.0,144.3654,144.4302,144.1895,144.2635,32644.0
2023-12-04 10:20:00,155.81,155.86,155.66,155.67,11006.0,144.2635,144.3098,144.1247,144.1339,11006.0
2023-12-04 10:25:00,155.63,155.78,155.56,155.62,15251.0,144.0969,144.2358,144.0321,144.0876,15251.0
2023-12-04 10:30:00,155.65,155.85,155.64,155.79,11181.0,144.1154,144.3006,144.1061,144.245,11181.0
2023-12-04 10:35:00,155.79,155.79,155.43,155.56,17761.0,144.245,144.245,143.9117,144.0321,17761.0
2023-12-04 10:40:00,155.59,155.7,155.5,155.7,10470.0,144.0598,144.1617,143.9765,144.1617,10470.0
2023-12-04 10:45:00,155.71,155.9,155.71,155.8,12607.0,144.171,144.3469,144.171,144.2543,12607.0
2023-12-04 10:50:00,155.81,155.82,155.33,155.33,18430.0,144.2635,144.2728,143.8191,143.8191,18430.0
2023-12-04 10:55:00,155.33,155.39,155.12,155.31,55219.0,143.8191,143.8747,143.6247,143.8006,55219.0
2023-12-04 11:00:00,155.33,155.33,155.1,155.13,10772.0,143.8191,143.8191,143.6062,143.6339,10772.0
2023-12-04 11:05:00,155.15,155.37,155.08,155.31,23869.0,143.6525,143.8561,143.5876,143.8006,23869.0
2023-12-04 11:10:00,155.33,155.48,155.24,155.44,8055.0,143.8191,143.958,143.7358,143.921,8055.0
2023-12-04 11:15:00,155.44,155.77,155.43,155.73,12660.0,143.921,144.2265,143.9117,144.1895,12660.0
2023-12-04 11:20:00,155.72,155.78,155.69,155.74,9863.0,144.1802,144.2358,144.1524,144.1987,9863.0
2023-12-04 11:25:00,155.71,155.78,155.66,155.77,15026.0,144.171,144.2358,144.1247,144.2265,15026.0
2023-12-04 11:30:00,155.72,155.73,155.43,155.44,17532.0,144.1802,144.1895,143.9117,143.921,17532.0
2023-12-04 11:35:00,155.49,155.79,155.48,155.79,6715.0,143.9673,144.245,143.958,144.245,6715.0
2023-12-04 11:40:00,155.8,155.89,155.73,155.88,10528.0,144.2543,144.3376,144.1895,144.3284,10528.0
2023-12-04 11:45:00,155.94,155.97,155.87,155.88,6251.0,144.3839,144.4117,144.3191,144.3284,6251.0
2023-12-04 11:50:00,155.89,155.99,155.89,155.93,8899.0,144.3376,144.4302,144.3376,144.3746,8899.0
2023-12-04 11:55:00,155.92,156.23,155.86,156.23,29792.0,144.3654,144.6524,144.3098,144.6524,29792.0
2023-12-04 12:00:00,156.22,156.22,156.01,156.07,9164.0,144.6432,144.6432,144.4487,144.5043,9164.0
2023-12-04 12:05:00,156.05,156.15,156.02,156.15,7490.0,144.4858,144.5783,144.458,144.5783,7490.0
2023-12-04 12:10:00,156.17,156.2,156.06,156.12,8735.0,144.5969,144.6246,144.495,144.5506,8735.0
2023-12-04 12:15:00,156.09,156.2,156.04,156.08,7266.0,144.5228,144.6246,144.4765,144.5135,7266.0
2023-12-04 12:20:00,156.12,156.13,155.92,155.95,24449.0,144.5506,144.5598,144.3654,144.3932,24449.0
2023-12-04 12:25:00,155.95,155.98,155.88,155.9,4061.0,144.3932,144.4209,144.3284,144.3469,4061.0
2023-12-04 12:30:00,155.87,156.07,155.86,155.99,15742.0,144.3191,144.5043,144.3098,144.4302,15742.0
2023-12-04 12:35:00,156.0,156.0,155.68,155.83,18912.0,144.4395,144.4395,144.1432,144.2821,18912.0
2023-12-04 12:40:00,155.83,155.98,155.79,155.97,26300.0,144.2821,144.4209,144.245,144.4117,26300.0
2023-12-04 12:45:00,155.94,156.05,155.81,156.04,4470.0,144.3839,144.4858,144.2635,144.4765,4470.0
2023-12-04 12:50:00,156.0,156.01,155.81,155.94,30053.0,144.4395,144.4487,144.2635,144.3839,30053.0
2023-12-04 12:55:00,155.99,156.04,155.85,155.97,18483.0,144.4302,144.4765,144.3006,144.4117,18483.0
2023-12-04 13:00:00,155.96,155.97,155.66,155.69,8908.0,144.4024,144.4117,144.1247,144.1524,8908.0
2023-12-04 13:05:00,155.74,155.8,155.66,155.68,5770.0,144.1987,144.2543,144.1247,144.1432,5770.0
2023-12-04 13:10:00,155.68,155.68,155.54,155.56,13527.0,144.1432,144.1432,144.0136,144.0321,13527.0
2023-12-04 13:15:00,155.57,155.68,155.5,155.63,8994.0,144.0413,144.1432,143.9765,144.0969,8994.0
2023-12-04 13:20:00,155.62,155.64,155.4,155.44,4642.0,144.0876,144.1061,143.8839,143.921,4642.0
2023-12-04 13:25:00,155.46,155.56,155.42,155.5,20974.0,143.9395,144.0321,143.9024,143.9765,20974.0
2023-12-04 13:30:00,155.5,155.71,155.47,155.68,13554.0,143.9765,144.171,143.9487,144.1432,13554.0
2023-12-04 13:35:00,155.71,155.79,155.61,155.66,9367.0,144.171,144.245,144.0784,144.1247,9367.0
2023-12-04 13:40:00,155.66,155.74,155.54,155.71,13392.0,144.1247,144.1987,144.0136,144.171,13392.0
2023-12-04 13:45:00,155.71,155.82,155.63,155.69,7114.0,144.171,144.2728,144.0969,144.1524,7114.0
2023-12-04 13:50:00,155.72,155.78,155.67,155.7,16000.0,144.1802,144.2358,144.1339,144.1617,16000.0
2023-12-04 13:55:00,155.71,155.72,155.56,155.67,25105.0,144.171,144.1802,144.0321,144.1339,25105.0
2023-12-04 14:00:00,155.68,155.79,155.62,155.67,9235.0,144.1432,144.245,144.0876,144.1339,9235.0
2023-12-04 14:05:00,155.7,155.85,155.62,155.76,10596.0,144.1617,144.3006,144.0876,144.2172,10596.0
2023-12-04 14:10:00,155.81,156.03,155.8,155.91,12608.0,144.2635,144.4672,144.2543,144.3561,12608.0
2023-12-04 14:15:00,155.9,155.94,155.62,155.62,21063.0,144.3469,144.3839,144.0876,144.0876,21063.0
2023-12-04 14:20:00,155.62,155.71,155.38,155.5,12174.0,144.0876,144.171,143.8654,143.9765,12174.0
2023-12-04 14:25:00,155.5,155.52,155.38,155.47,16254.0,143.9765,143.995,143.8654,143.9487,16254.0
2023-12-04 14:30:00,155.51,155.66,155.36,155.37,40473.0,143.9858,144.1247,143.8469,143.8561,40473.0
2023-12-04 14:35:00,155.38,155.64,155.36,155.48,12589.0,143.8654,144.1061,143.8469,143.958,12589.0
2023-12-04 14:40:00,155.49,155.62,155.43,155.52,15853.0,143.9673,144.0876,143.9117,143.995,15853.0
2023-12-04 14:45:00,155.53,155.56,155.38,155.47,12542.0,144.0043,144.0321,143.8654,143.9487,12542.0
2023-12-04 14:50:00,155.48,155.56,155.38,155.48,12421.0,143.958,144.0321,143.8654,143.958,12421.0
2023-12-04 14:55:00,155.51,155.57,155.38,155.49,12792.0,143.9858,144.0413,143.8654,143.9673,12792.0
2023-12-04 15:00:00,155.52,155.62,155.49,155.61,10482.0,143.995,144.0876,143.9673,144.0784,10482.0
2023-12-04 15:05:00,155.59,155.6,155.44,155.52,18472.0,144.0598,144.0691,143.921,143.995,18472.0
2023-12-04 15:10:00,155.53,155.84,155.52,155.8,14659.0,144.0043,144.2913,143.995,144.2543,14659.0
2023-12-04 15:15:00,155.77,155.85,155.65,155.82,13936.0,144.2265,144.3006,144.1154,144.2728,13936.0
2023-12-04 15:20:00,155.82,155.87,155.66,155.69,19403.0,144.2728,144.3191,144.1247,144.1524,19403.0
2023-12-04 15:25:00,155.71,155.71,155.61,155.69,15791.0,144.171,144.171,144.0784,144.1524,15791.0
2023-12-04 15:30:00,155.69,155.75,155.49,155.55,15918.0,144.1524,144.208,143.9673,144.0228,15918.0
2023-12-04 15:35:00,155.53,155.63,155.39,155.62,19206.0,144.0043,144.0969,143.8747,144.0876,19206.0
2023-12-04 15:40:00,155.66,155.83,155.6,155.82,22762.0,144.1247,144.2821,144.0691,144.2728,22762.0
2023-12-04 15:45:00,155.81,155.82,155.71,155.82,25815.0,144.2635,144.2728,144.171,144.2728,25815.0
2023-12-04 15:50:00,155.82,156.07,155.79,155.97,56588.0,144.2728,144.5043,144.245,144.4117,56588.0
2023-12-04 15:55:00,155.93,156.08,155.89,155.92,127032.0,144.3746,144.5135,144.3376,144.3654,127032.0
2023-12-05 09:30:00,155.0,155.5,154.77,155.09,40492.0,143.5136,143.9765,143.3006,143.5969,40492.0
2023-12-05 09:35:00,154.93,155.06,154.01,154.22,26521.0,143.4488,143.5691,142.5969,142.7914,26521.0
2023-12-05 09:40:00,154.28,154.52,153.56,153.56,57916.0,142.8469,143.0691,142.1803,142.1803,57916.0
2023-12-05 09:45:00,153.87,154.31,153.69,154.16,14862.0,142.4673,142.8747,142.3006,142.7358,14862.0
2023-12-05 09:50:00,154.34,154.38,153.94,154.38,15042.0,142.9025,142.9395,142.5321,142.9395,15042.0
2023-12-05 09:55:00,154.4,154.4,154.11,154.22,7699.0,142.958,142.958,142.6895,142.7914,7699.0
2023-12-05 10:00:00,154.23,154.59,154.21,154.38,15992.0,142.8006,143.134,142.7821,142.9395,15992.0
2023-12-05 10:05:00,154.3,154.43,154.2,154.31,15834.0,142.8654,142.9858,142.7729,142.8747,15834.0
2023-12-05 10:10:00,154.31,154.44,154.11,154.44,26012.0,142.8747,142.9951,142.6895,142.9951,26012.0
2023-12-05 10:15:00,154.42,154.42,154.12,154.3,22664.0,142.9765,142.9765,142.6988,142.8654,22664.0
2023-12-05 10:20:00,154.34,154.56,154.34,154.42,10163.0,142.9025,143.1062,142.9025,142.9765,10163.0
2023-12-05 10:25:00,154.35,154.53,154.31,154.48,13018.0,142.9117,143.0784,142.8747,143.0321,13018.0
2023-12-05 10:30:00,154.55,154.55,154.28,154.28,15769.0,143.0969,143.0969,142.8469,142.8469,15769.0
2023-12-05 10:35:00,154.32,154.47,154.3,154.41,12407.0,142.884,143.0228,142.8654,142.9673,12407.0
2023-12-05 10:40:00,154.29,154.51,154.24,154.47,8855.0,142.8562,143.0599,142.8099,143.0228,8855.0
2023-12-05 10:45:00,154.46,154.55,154.42,154.44,5539.0,143.0136,143.0969,142.9765,142.9951,5539.0
2023-12-05 10:50:00,154.46,154.51,154.35,154.47,26928.0,143.0136,143.0599,142.9117,143.0228,26928.0
2023-12-05 10:55:00,154.53,154.84,154.51,154.84,9139.0,143.0784,143.3654,143.0599,143.3654,9139.0
2023-12-05 11:00:00,154.88,154.96,154.79,154.94,10681.0,143.4025,143.4765,143.3191,143.458,10681.0
2023-12-05 11:05:00,154.91,154.96,154.75,154.85,7998.0,143.4302,143.4765,143.2821,143.3747,7998.0
2023-12-05 11:10:00,154.82,154.82,154.51,154.65,15152.0,143.3469,143.3469,143.0599,143.1895,15152.0
2023-12-05 11:15:00,154.59,154.82,154.5,154.69,15304.0,143.134,143.3469,143.0506,143.2265,15304.0
2023-12-05 11:20:00,154.6,154.88,154.58,154.79,8122.0,143.1432,143.4025,143.1247,143.3191,8122.0
2023-12-05 11:25:00,154.75,155.11,154.75,155.09,9992.0,143.2821,143.6154,143.2821,143.5969,9992.0
2023-12-05 11:30:00,155.13,155.3,155.11,155.28,18642.0,143.6339,143.7913,143.6154,143.7728,18642.0
2023-12-05 11:35:00,155.32,155.35,155.19,155.33,12454.0,143.8099,143.8376,143.6895,143.8191,12454.0
2023-12-05 11:40:00,155.3,155.34,155.17,155.27,8436.0,143.7913,143.8284,143.671,143.7636,8436.0
2023-12-05 11:45:00,155.27,155.27,155.08,155.09,9382.0,143.7636,143.7636,143.5876,143.5969,9382.0
2023-12-05 11:50:00,155.11,155.16,154.93,155.0,9048.0,143.6154,143.6617,143.4488,143.5136,9048.0
2023-12-05 11:55:00,154.98,155.04,154.93,154.98,5141.0,143.495,143.5506,143.4488,143.495,5141.0
2023-12-05 12:00:00,154.95,155.07,154.94,155.01,5382.0,143.4673,143.5784,143.458,143.5228,5382.0
2023-12-05 12:05:00,154.99,154.99,154.84,154.87,12034.0,143.5043,143.5043,143.3654,143.3932,12034.0
2023-12-05 12:10:00,154.88,154.91,154.74,154.74,14572.0,143.4025,143.4302,143.2728,143.2728,14572.0
2023-12-05 12:15:00,154.74,154.81,154.69,154.7,17946.0,143.2728,143.3376,143.2265,143.2358,17946.0
2023-12-05 12:20:00,154.73,154.73,154.61,154.61,25190.0,143.2636,143.2636,143.1525,143.1525,25190.0
2023-12-05 12:25:00,154.64,154.73,154.63,154.7,12261.0,143.1802,143.2636,143.171,143.2358,12261.0
2023-12-05 12:30:00,154.71,154.74,154.58,154.58,7521.0,143.2451,143.2728,143.1247,143.1247,7521.0
2023-12-05 12:35:00,154.63,154.73,154.63,154.65,7725.0,143.171,143.2636,143.171,143.1895,7725.0
2023-12-05 12:40:00,154.63,154.65,154.51,154.59,12336.0,143.171,143.1895,143.0599,143.134,12336.0
2023-12-05 12:45:00,154.58,154.74,154.57,154.72,10916.0,143.1247,143.2728,143.1154,143.2543,10916.0
2023-12-05 12:50:00,154.7,154.74,154.64,154.72,7960.0,143.2358,143.2728,143.1802,143.2543,7960.0
2023-12-05 12:55:00,154.75,154.91,154.75,154.83,9113.0,143.2821,143.4302,143.2821,143.3562,9113.0
2023-12-05 13:00:00,154.84,154.99,154.83,154.87,10118.0,143.3654,143.5043,143.3562,143.3932,10118.0
2023-12-05 13:05:00,154.91,155.05,154.85,154.96,8083.0,143.4302,143.5599,143.3747,143.4765,8083.0
2023-12-05 13:10:00,155.0,155.26,155.0,155.24,9602.0,143.5136,143.7543,143.5136,143.7358,9602.0
2023-12-05 13:15:00,155.21,155.33,155.2,155.27,9709.0,143.708,143.8191,143.6987,143.7636,9709.0
2023-12-05 13:20:00,155.33,155.4,155.25,155.38,8831.0,143.8191,143.8839,143.745,143.8654,8831.0
2023-12-05 13:25:00,155.4,155.45,155.35,155.42,10353.0,143.8839,143.9302,143.8376,143.9024,10353.0
2023-12-05 13:30:00,155.42,155.51,155.27,155.28,13208.0,143.9024,143.9858,143.7636,143.7728,13208.0
2023-12-05 13:35:00,155.3,155.46,155.28,155.46,7257.0,143.7913,143.9395,143.7728,143.9395,7257.0
2023-12-05 13:40:00,155.44,155.53,155.28,155.46,12342.0,143.921,144.0043,143.7728,143.9395,12342.0
2023-12-05 13:45:00,155.46,155.53,155.34,155.41,18841.0,143.9395,144.0043,143.8284,143.8932,18841.0
2023-12-05 13:50:00,155.36,155.37,155.09,155.12,24694.0,143.8469,143.8561,143.5969,143.6247,24694.0
2023-12-05 13:55:00,155.18,155.2,155.01,155.09,15972.0,143.6802,143.6987,143.5228,143.5969,15972.0
2023-12-05 14:00:00,155.11,155.17,155.02,155.06,9304.0,143.6154,143.671,143.5321,143.5691,9304.0
2023-12-05 14:05:00,155.07,155.11,155.0,155.11,6026.0,143.5784,143.6154,143.5136,143.6154,6026.0
2023-12-05 14:10:00,155.07,155.11,154.95,155.0,8526.0,143.5784,143.6154,143.4673,143.5136,8526.0
2023-12-05 14:15:00,155.0,155.06,154.87,154.87,12771.0,143.5136,143.5691,143.3932,143.3932,12771.0
2023-12-05 14:20:00,154.89,154.9,154.77,154.88,11022.0,143.4117,143.421,143.3006,143.4025,11022.0
2023-12-05 14:25:00,154.88,154.91,154.83,154.83,11910.0,143.4025,143.4302,143.3562,143.3562,11910.0
2023-12-05 14:30:00,154.85,154.95,154.76,154.82,8635.0,143.3747,143.4673,143.2914,143.3469,8635.0
2023-12-05 14:35:00,154.83,154.83,154.66,154.66,6718.0,143.3562,143.3562,143.1988,143.1988,6718.0
2023-12-05 14:40:00,154.64,154.68,154.52,154.53,10635.0,143.1802,143.2173,143.0691,143.0784,10635.0
2023-12-05 14:45:00,154.51,154.55,154.36,154.49,15619.0,143.0599,143.0969,142.921,143.0414,15619.0
2023-12-05 14:50:00,154.47,154.6,154.47,154.55,17837.0,143.0228,143.1432,143.0228,143.0969,17837.0
2023-12-05 14:55:00,154.53,154.84,154.51,154.76,33663.0,143.0784,143.3654,143.0599,143.2914,33663.0
2023-12-05 15:00:00,154.75,154.9,154.71,154.81,14314.0,143.2821,143.421,143.2451,143.3376,14314.0
2023-12-05 15:05:00,154.8,154.87,154.71,154.87,19740.0,143.3284,143.3932,143.2451,143.3932,19740.0
2023-12-05 15:10:00,154.87,154.99,154.82,154.9,20325.0,143.3932,143.5043,143.3469,143.421,20325.0
2023-12-05 15:15:00,154.9,154.99,154.87,154.99,13732.0,143.421,143.5043,143.3932,143.5043,13732.0
2023-12-05 15:20:00,154.99,155.02,154.77,154.78,15755.0,143.5043,143.5321,143.3006,143.3099,15755.0
2023-12-05 15:25:00,154.78,154.81,154.53,154.53,16139.0,143.3099,143.3376,143.0784,143.0784,16139.0
2023-12-05 15:30:00,154.52,154.54,154.31,154.36,25201.0,143.0691,143.0877,142.8747,142.921,25201.0
2023-12-05 15:35:00,154.38,154.42,154.28,154.3,21699.0,142.9395,142.9765,142.8469,142.8654,21699.0
2023-12-05 15:40:00,154.31,154.34,154.21,154.26,20771.0,142.8747,142.9025,142.7821,142.8284,20771.0
2023-12-05 15:45:00,154.26,154.34,154.15,154.18,28188.0,142.8284,142.9025,142.7266,142.7543,28188.0
2023-12-05 15:50:00,154.18,154.29,154.09,154.15,30521.0,142.7543,142.8562,142.671,142.7266,30521.0
2023-12-05 15:55:00,154.13,154.25,154.13,154.18,141135.0,142.708,142.8191,142.708,142.7543,141135.0
2023-12-06 09:30:00,155.02,155.75,155.02,155.22,40298.0,143.5321,144.208,143.5321,143.7173,40298.0
2023-12-06 09:35:00,155.28,155.28,154.49,155.08,15117.0,143.7728,143.7728,143.0414,143.5876,15117.0
2023-12-06 09:40:00,155.04,155.16,154.7,154.79,16954.0,143.5506,143.6617,143.2358,143.3191,16954.0
2023-12-06 09:45:00,154.81,155.33,154.8,155.08,22014.0,143.3376,143.8191,143.3284,143.5876,22014.0
2023-12-06 09:50:00,155.17,155.26,154.94,155.1,13799.0,143.671,143.7543,143.458,143.6062,13799.0
2023-12-06 09:55:00,155.03,155.41,154.98,155.38,35812.0,143.5413,143.8932,143.495,143.8654,35812.0
2023-12-06 10:00:00,155.37,155.48,155.11,155.25,13687.0,143.8561,143.958,143.6154,143.745,13687.0
2023-12-06 10:05:00,155.21,155.37,155.05,155.23,12821.0,143.708,143.8561,143.5599,143.7265,12821.0
2023-12-06 10:10:00,155.22,155.41,155.1,155.17,12802.0,143.7173,143.8932,143.6062,143.671,12802.0
2023-12-06 10:15:00,155.18,155.29,155.08,155.12,10049.0,143.6802,143.7821,143.5876,143.6247,10049.0
2023-12-06 10:20:00,155.2,155.28,154.8,154.81,13214.0,143.6987,143.7728,143.3284,143.3376,13214.0
2023-12-06 10:25:00,154.81,155.03,154.8,154.81,10969.0,143.3376,143.5413,143.3284,143.3376,10969.0
2023-12-06 10:30:00,154.87,155.23,154.83,155.15,8502.0,143.3932,143.7265,143.3562,143.6525,8502.0
2023-12-06 10:35:00,155.15,155.21,155.01,155.06,9669.0,143.6525,143.708,143.5228,143.5691,9669.0
2023-12-06 10:40:00,155.03,155.07,154.73,154.73,7363.0,143.5413,143.5784,143.2636,143.2636,7363.0
2023-12-06 10:45:00,154.73,154.9,154.73,154.75,10047.0,143.2636,143.421,143.2636,143.2821,10047.0
2023-12-06 10:50:00,154.75,154.87,154.66,154.7,17775.0,143.2821,143.3932,143.1988,143.2358,17775.0
2023-12-06 10:55:00,154.69,154.78,154.55,154.64,18753.0,143.2265,143.3099,143.0969,143.1802,18753.0
2023-12-06 11:00:00,154.64,154.67,154.54,154.56,9393.0,143.1802,143.208,143.0877,143.1062,9393.0
2023-12-06 11:05:00,154.58,154.73,154.49,154.49,14975.0,143.1247,143.2636,143.0414,143.0414,14975.0
2023-12-06 11:10:00,154.49,155.22,154.45,155.09,74026.0,143.0414,143.7173,143.0043,143.5969,74026.0
2023-12-06 11:15:00,155.12,155.22,154.94,155.06,23726.0,143.6247,143.7173,143.458,143.5691,23726.0
2023-12-06 11:20:00,155.07,155.27,155.05,155.13,43015.0,143.5784,143.7636,143.5599,143.6339,43015.0
2023-12-06 11:25:00,155.17,155.18,154.99,155.01,13461.0,143.671,143.6802,143.5043,143.5228,13461.0
2023-12-06 11:30:00,155.03,155.15,154.87,154.9,15648.0,143.5413,143.6525,143.3932,143.421,15648.0
2023-12-06 11:35:00,154.91,155.2,154.89,155.15,11897.0,143.4302,143.6987,143.4117,143.6525,11897.0
2023-12-06 11:40:00,155.15,155.18,154.79,154.84,53090.0,143.6525,143.6802,143.3191,143.3654,53090.0
2023-12-06 11:45:00,154.84,155.02,154.73,154.9,37798.0,143.3654,143.5321,143.2636,143.421,37798.0
2023-12-06 11:50:00,154.9,155.25,154.86,155.02,35822.0,143.421,143.745,143.3839,143.5321,35822.0
2023-12-06 11:55:00,155.07,155.2,154.89,155.12,17164.0,143.5784,143.6987,143.4117,143.6247,17164.0
2023-12-06 12:00:00,155.12,155.12,154.99,155.06,11381.0,143.6247,143.6247,143.5043,143.5691,11381.0
2023-12-06 12:05:00,155.04,155.2,155.04,155.07,11255.0,143.5506,143.6987,143.5506,143.5784,11255.0
2023-12-06 12:10:00,155.09,155.2,155.06,155.07,9860.0,143.5969,143.6987,143.5691,143.5784,9860.0
2023-12-06 12:15:00,155.05,155.09,154.92,154.94,22744.0,143.5599,143.5969,143.4395,143.458,22744.0
2023-12-06 12:20:00,154.92,155.04,154.9,154.97,9185.0,143.4395,143.5506,143.421,143.4858,9185.0
2023-12-06 12:25:00,155.0,155.14,155.0,155.05,14276.0,143.5136,143.6432,143.5136,143.5599,14276.0
2023-12-06 12:30:00,155.07,155.14,154.98,155.14,14438.0,143.5784,143.6432,143.495,143.6432,14438.0
2023-12-06 12:35:00,155.1,155.3,155.07,155.25,10182.0,143.6062,143.7913,143.5784,143.745,10182.0
2023-12-06 12:40:00,155.27,155.29,155.11,155.17,11049.0,143.7636,143.7821,143.6154,143.671,11049.0
2023-12-06 12:45:00,155.17,155.21,155.02,155.11,8415.0,143.671,143.708,143.5321,143.6154,8415.0
2023-12-06 12:50:00,155.13,155.14,154.91,154.95,13301.0,143.6339,143.6432,143.4302,143.4673,13301.0
2023-12-06 12:55:00,154.96,154.98,154.9,154.97,12583.0,143.4765,143.495,143.421,143.4858,12583.0
2023-12-06 13:00:00,154.94,155.11,154.94,154.97,17184.0,143.458,143.6154,143.458,143.4858,17184.0
2023-12-06 13:05:00,154.97,155.07,154.92,154.98,7784.0,143.4858,143.5784,143.4395,143.495,7784.0
2023-12-06 13:10:00,155.0,155.09,154.99,155.02,10365.0,143.5136,143.5969,143.5043,143.5321,10365.0
2023-12-06 13:15:00,155.03,155.07,154.92,155.06,19517.0,143.5413,143.5784,143.4395,143.5691,19517.0
2023-12-06 13:20:00,155.05,155.09,155.02,155.07,7361.0,143.5599,143.5969,143.5321,143.5784,7361.0
2023-12-06 13:25:00,155.03,155.21,155.02,155.21,7385.0,143.5413,143.708,143.5321,143.708,7385.0
2023-12-06 13:30:00,155.22,155.32,155.18,155.25,10565.0,143.7173,143.8099,143.6802,143.745,10565.0
2023-12-06 13:35:00,155.26,155.37,155.24,155.33,10004.0,143.7543,143.8561,143.7358,143.8191,10004.0
2023-12-06 13:40:00,155.33,155.37,155.17,155.18,9553.0,143.8191,143.8561,143.671,143.6802,9553.0
2023-12-06 13:45:00,155.19,155.25,155.02,155.25,55035.0,143.6895,143.745,143.5321,143.745,55035.0
2023-12-06 13:50:00,155.25,155.41,155.2,155.34,15971.0,143.745,143.8932,143.6987,143.8284,15971.0
2023-12-06 13:55:00,155.38,155.41,155.34,155.34,8069.0,143.8654,143.8932,143.8284,143.8284,8069.0
2023-12-06 14:00:00,155.36,155.4,155.3,155.4,12590.0,143.8469,143.8839,143.7913,143.8839,12590.0
2023-12-06 14:05:00,155.42,155.62,155.41,155.61,15359.0,143.9024,144.0876,143.8932,144.0784,15359.0
2023-12-06 14:10:00,155.6,155.7,155.59,155.67,19999.0,144.0691,144.1617,144.0598,144.1339,19999.0
2023-12-06 14:15:00,155.67,155.94,155.65,155.85,20268.0,144.1339,144.3839,144.1154,144.3006,20268.0
2023-12-06 14:20:00,155.84,155.84,155.69,155.72,22935.0,144.2913,144.2913,144.1524,144.1802,22935.0
2023-12-06 14:25:00,155.7,155.81,155.64,155.73,34076.0,144.1617,144.2635,144.1061,144.1895,34076.0
2023-12-06 14:30:00,155.72,155.89,155.72,155.84,12018.0,144.1802,144.3376,144.1802,144.2913,12018.0
2023-12-06 14:35:00,155.84,155.92,155.73,155.91,10087.0,144.2913,144.3654,144.1895,144.3561,10087.0
2023-12-06 14:40:00,155.94,156.06,155.84,155.87,16769.0,144.3839,144.495,144.2913,144.3191,16769.0
2023-12-06 14:45:00,155.87,155.92,155.77,155.88,10719.0,144.3191,144.3654,144.2265,144.3284,10719.0
2023-12-06 14:50:00,155.85,155.9,155.8,155.89,11643.0,144.3006,144.3469,144.2543,144.3376,11643.0
2023-12-06 14:55:00,155.92,155.92,155.79,155.8,16777.0,144.3654,144.3654,144.245,144.2543,16777.0
2023-12-06 15:00:00,155.8,155.87,155.73,155.73,11126.0,144.2543,144.3191,144.1895,144.1895,11126.0
2023-12-06 15:05:00,155.72,155.73,155.63,155.71,16538.0,144.1802,144.1895,144.0969,144.171,16538.0
2023-12-06 15:10:00,155.71,155.73,155.56,155.71,19661.0,144.171,144.1895,144.0321,144.171,19661.0
2023-12-06 15:15:00,155.69,155.72,155.42,155.42,19164.0,144.1524,144.1802,143.9024,143.9024,19164.0
2023-12-06 15:20:00,155.43,155.43,155.22,155.25,16649.0,143.9117,143.9117,143.7173,143.745,16649.0
2023-12-06 15:25:00,155.25,155.26,155.16,155.25,18190.0,143.745,143.7543,143.6617,143.745,18190.0
2023-12-06 15:30:00,155.25,155.32,155.13,155.23,37818.0,143.745,143.8099,143.6339,143.7265,37818.0
2023-12-06 15:35:00,155.21,155.24,154.99,155.0,24000.0,143.708,143.7358,143.5043,143.5136,24000.0
2023-12-06 15:40:00,155.0,155.18,154.98,155.06,27997.0,143.5136,143.6802,143.495,143.5691,27997.0
2023-12-06 15:45:00,155.07,155.12,154.99,155.07,38372.0,143.5784,143.6247,143.5043,143.5784,38372.0
2023-12-06 15:50:00,155.02,155.21,154.99,155.06,80772.0,143.5321,143.708,143.5043,143.5691,80772.0
2023-12-06 15:55:00,155.07,155.31,155.05,155.27,161715.0,143.5784,143.8006,143.5599,143.7636,161715.0
2023-12-07 09:30:00,155.87,156.15,155.65,155.75,41451.0,144.3191,144.5783,144.1154,144.208,41451.0
2023-12-07 09:35:00,155.74,156.07,155.5,155.52,19314.0,144.1987,144.5043,143.9765,143.995,19314.0
2023-12-07 09:40:00,155.61,156.03,155.6,155.83,11471.0,144.0784,144.4672,144.0691,144.2821,11471.0
2023-12-07 09:45:00,155.89,156.21,155.61,156.13,17529.0,144.3376,144.6339,144.0784,144.5598,17529.0
2023-12-07 09:50:00,156.2,156.55,156.06,156.55,17625.0,144.6246,144.9487,144.495,144.9487,17625.0
2023-12-07 09:55:00,156.53,156.61,156.22,156.48,12123.0,144.9302,145.0043,144.6432,144.8839,12123.0
2023-12-07 10:00:00,156.5,156.57,156.28,156.37,19331.0,144.9024,144.9672,144.6987,144.782,19331.0
2023-12-07 10:05:00,156.33,156.48,156.22,156.27,24253.0,144.745,144.8839,144.6432,144.6895,24253.0
2023-12-07 10:10:00,156.26,156.58,156.13,156.58,23711.0,144.6802,144.9765,144.5598,144.9765,23711.0
2023-12-07 10:15:00,156.6,156.92,156.6,156.92,28576.0,144.995,145.2913,144.995,145.2913,28576.0
2023-12-07 10:20:00,156.92,157.32,156.92,157.18,42011.0,145.2913,145.6616,145.2913,145.532,42011.0
2023-12-07 10:25:00,157.17,157.46,157.14,157.42,20145.0,145.5228,145.7913,145.495,145.7542,20145.0
2023-12-07 10:30:00,157.46,157.61,157.41,157.58,23279.0,145.7913,145.9302,145.745,145.9024,23279.0
2023-12-07 10:35:00,157.56,157.57,157.15,157.15,19017.0,145.8839,145.8931,145.5042,145.5042,19017.0
2023-12-07 10:40:00,157.17,157.17,156.91,156.96,16807.0,145.5228,145.5228,145.282,145.3283,16807.0
2023-12-07 10:45:00,156.97,157.02,156.81,156.84,6288.0,145.3376,145.3839,145.1894,145.2172,6288.0
2023-12-07 10:50:00,156.82,157.0,156.76,156.96,11018.0,145.1987,145.3654,145.1431,145.3283,11018.0
2023-12-07 10:55:00,156.96,157.12,156.89,157.07,31209.0,145.3283,145.4765,145.2635,145.4302,31209.0
2023-12-07 11:00:00,157.05,157.16,156.96,157.14,14033.0,145.4117,145.5135,145.3283,145.495,14033.0
2023-12-07 11:05:00,157.17,157.3,157.0,157.03,31424.0,145.5228,145.6431,145.3654,145.3931,31424.0
2023-12-07 11:10:00,157.02,157.08,156.58,156.61,10236.0,145.3839,145.4394,144.9765,145.0043,10236.0
2023-12-07 11:15:00,156.61,156.63,156.28,156.28,14661.0,145.0043,145.0228,144.6987,144.6987,14661.0
2023-12-07 11:20:00,156.31,156.75,156.29,156.7,23801.0,144.7265,145.1339,144.708,145.0876,23801.0
2023-12-07 11:25:00,156.7,156.86,156.69,156.72,15210.0,145.0876,145.2357,145.0783,145.1061,15210.0
2023-12-07 11:30:00,156.74,156.97,156.74,156.92,25006.0,145.1246,145.3376,145.1246,145.2913,25006.0
2023-12-07 11:35:00,156.93,156.97,156.78,156.95,11095.0,145.3005,145.3376,145.1617,145.3191,11095.0
2023-12-07 11:40:00,156.97,157.12,156.89,157.12,5094.0,145.3376,145.4765,145.2635,145.4765,5094.0
2023-12-07 11:45:00,157.12,157.13,156.98,157.1,20364.0,145.4765,145.4857,145.3468,145.4579,20364.0
2023-12-07 11:50:00,157.1,157.25,157.08,157.24,29510.0,145.4579,145.5968,145.4394,145.5876,29510.0
2023-12-07 11:55:00,157.27,157.3,157.13,157.2,32594.0,145.6153,145.6431,145.4857,145.5505,32594.0
2023-12-07 12:00:00,157.19,157.24,157.08,157.17,17403.0,145.5413,145.5876,145.4394,145.5228,17403.0
2023-12-07 12:05:00,157.15,157.24,157.08,157.11,13374.0,145.5042,145.5876,145.4394,145.4672,13374.0
2023-12-07 12:10:00,157.08,157.08,156.94,156.94,14720.0,145.4394,145.4394,145.3098,145.3098,14720.0
2023-12-07 12:15:00,156.94,157.09,156.85,157.09,14292.0,145.3098,145.4487,145.2265,145.4487,14292.0
2023-12-07 12:20:00,157.09,157.16,156.9,157.05,22048.0,145.4487,145.5135,145.2728,145.4117,22048.0
2023-12-07 12:25:00,157.09,157.29,157.06,157.29,22616.0,145.4487,145.6339,145.4209,145.6339,22616.0
2023-12-07 12:30:00,157.3,157.33,157.03,157.23,30666.0,145.6431,145.6709,145.3931,145.5783,30666.0
2023-12-07 12:35:00,157.22,157.36,157.22,157.26,7846.0,145.5691,145.6987,145.5691,145.6061,7846.0
2023-12-07 12:40:00,157.26,157.3,157.08,157.08,10336.0,145.6061,145.6431,145.4394,145.4394,10336.0
2023-12-07 12:45:00,157.1,157.14,157.07,157.09,5063.0,145.4579,145.495,145.4302,145.4487,5063.0
2023-12-07 12:50:00,157.09,157.11,157.02,157.07,21440.0,145.4487,145.4672,145.3839,145.4302,21440.0
2023-12-07 12:55:00,157.08,157.12,156.93,156.93,8439.0,145.4394,145.4765,145.3005,145.3005,8439.0
2023-12-07 13:00:00,156.94,157.09,156.92,156.98,8175.0,145.3098,145.4487,145.2913,145.3468,8175.0
2023-12-07 13:05:00,156.99,157.09,156.97,157.08,9346.0,145.3561,145.4487,145.3376,145.4394,9346.0
2023-12-07 13:10:00,157.04,157.04,156.94,156.97,7628.0,145.4024,145.4024,145.3098,145.3376,7628.0
2023-12-07 13:15:00,156.97,156.97,156.82,156.89,7956.0,145.3376,145.3376,145.1987,145.2635,7956.0
2023-12-07 13:20:00,156.87,156.9,156.8,156.86,20978.0,145.245,145.2728,145.1802,145.2357,20978.0
2023-12-07 13:25:00,156.82,156.87,156.79,156.83,23871.0,145.1987,145.245,145.1709,145.208,23871.0
2023-12-07 13:30:00,156.81,156.99,156.79,156.94,18795.0,145.1894,145.3561,145.1709,145.3098,18795.0
2023-12-07 13:35:00,156.95,156.95,156.84,156.87,11669.0,145.3191,145.3191,145.2172,145.245,11669.0
2023-12-07 13:40:00,156.89,157.07,156.87,157.01,14053.0,145.2635,145.4302,145.245,145.3746,14053.0
2023-12-07 13:45:00,157.02,157.03,156.96,156.96,5209.0,145.3839,145.3931,145.3283,145.3283,5209.0
2023-12-07 13:50:00,156.97,157.01,156.88,157.0,12901.0,145.3376,145.3746,145.2542,145.3654,12901.0
2023-12-07 13:55:00,156.99,156.99,156.83,156.83,5179.0,145.3561,145.3561,145.208,145.208,5179.0
2023-12-07 14:00:00,156.82,156.86,156.78,156.78,13019.0,145.1987,145.2357,145.1617,145.1617,13019.0
2023-12-07 14:05:00,156.77,156.78,156.51,156.55,12002.0,145.1524,145.1617,144.9117,144.9487,12002.0
2023-12-07 14:10:00,156.55,156.64,156.38,156.47,32585.0,144.9487,145.032,144.7913,144.8746,32585.0
2023-12-07 14:15:00,156.4,156.57,156.35,156.55,9114.0,144.8098,144.9672,144.7635,144.9487,9114.0
2023-12-07 14:20:00,156.54,156.55,156.4,156.45,4305.0,144.9394,144.9487,144.8098,144.8561,4305.0
2023-12-07 14:25:00,156.43,156.58,156.43,156.56,15452.0,144.8376,144.9765,144.8376,144.958,15452.0
2023-12-07 14:30:00,156.56,156.67,156.49,156.52,24387.0,144.958,145.0598,144.8931,144.9209,24387.0
2023-12-07 14:35:00,156.52,156.62,156.49,156.54,5356.0,144.9209,145.0135,144.8931,144.9394,5356.0
2023-12-07 14:40:00,156.54,156.64,156.4,156.41,11826.0,144.9394,145.032,144.8098,144.8191,11826.0
2023-12-07 14:45:00,156.4,156.54,156.36,156.53,13287.0,144.8098,144.9394,144.7728,144.9302,13287.0
2023-12-07 14:50:00,156.56,156.6,156.45,156.46,11982.0,144.958,144.995,144.8561,144.8654,11982.0
2023-12-07 14:55:00,156.45,156.46,156.35,156.42,11943.0,144.8561,144.8654,144.7635,144.8283,11943.0
2023-12-07 15:00:00,156.39,156.58,156.38,156.48,17297.0,144.8006,144.9765,144.7913,144.8839,17297.0
2023-12-07 15:05:00,156.49,156.51,156.36,156.45,21729.0,144.8931,144.9117,144.7728,144.8561,21729.0
2023-12-07 15:10:00,156.44,156.52,156.39,156.48,14930.0,144.8469,144.9209,144.8006,144.8839,14930.0
2023-12-07 15:15:00,156.47,156.55,156.45,156.5,21810.0,144.8746,144.9487,144.8561,144.9024,21810.0
2023-12-07 15:20:00,156.52,156.53,156.46,156.48,20633.0,144.9209,144.9302,144.8654,144.8839,20633.0
2023-12-07 15:25:00,156.47,156.62,156.45,156.59,30727.0,144.8746,145.0135,144.8561,144.9857,30727.0
2023-12-07 15:30:00,156.58,156.58,156.37,156.46,31041.0,144.9765,144.9765,144.782,144.8654,31041.0
2023-12-07 15:35:00,156.44,156.67,156.4,156.6,32037.0,144.8469,145.0598,144.8098,144.995,32037.0
2023-12-07 15:40:00,156.61,156.72,156.59,156.69,45885.0,145.0043,145.1061,144.9857,145.0783,45885.0
2023-12-07 15:45:00,156.68,156.82,156.57,156.65,63502.0,145.0691,145.1987,144.9672,145.0413,63502.0
2023-12-07 15:50:00,156.67,156.95,156.56,156.68,115763.0,145.0598,145.3191,144.958,145.0691,115763.0
2023-12-07 15:55:00,156.7,156.71,156.44,156.46,168399.0,145.0876,145.0968,144.8469,144.8654,168399.0
2023-12-08 09:30:00,156.08,156.62,155.96,156.34,37612.0,144.5135,145.0135,144.4024,144.7543,37612.0
2023-12-08 09:35:00,156.34,156.99,156.34,156.63,14978.0,144.7543,145.3561,144.7543,145.0228,14978.0
2023-12-08 09:40:00,156.65,156.74,156.38,156.55,17803.0,145.0413,145.1246,144.7913,144.9487,17803.0
2023-12-08 09:45:00,156.56,157.19,156.44,157.01,10156.0,144.958,145.5413,144.8469,145.3746,10156.0
2023-12-08 09:50:00,157.01,157.09,156.68,156.78,22289.0,145.3746,145.4487,145.0691,145.1617,22289.0
2023-12-08 09:55:00,156.78,156.85,156.59,156.76,5248.0,145.1617,145.2265,144.9857,145.1431,5248.0
2023-12-08 10:00:00,156.8,157.22,156.7,156.71,11889.0,145.1802,145.5691,145.0876,145.0968,11889.0
2023-12-08 10:05:00,156.7,156.83,156.49,156.51,27355.0,145.0876,145.208,144.8931,144.9117,27355.0
2023-12-08 10:10:00,156.54,157.06,156.53,157.06,102497.0,144.9394,145.4209,144.9302,145.4209,102497.0
2023-12-08 10:15:00,157.07,157.18,156.97,157.11,13651.0,145.4302,145.532,145.3376,145.4672,13651.0
2023-12-08 10:20:00,157.11,157.3,157.06,157.27,29054.0,145.4672,145.6431,145.4209,145.6153,29054.0
2023-12-08 10:25:00,157.25,157.41,157.13,157.19,23000.0,145.5968,145.745,145.4857,145.5413,23000.0
2023-12-08 10:30:00,157.18,157.23,157.01,157.07,23895.0,145.532,145.5783,145.3746,145.4302,23895.0
2023-12-08 10:35:00,157.03,157.2,156.84,157.0,20357.0,145.3931,145.5505,145.2172,145.3654,20357.0
2023-12-08 10:40:00,157.0,157.16,156.94,157.13,13972.0,145.3654,145.5135,145.3098,145.4857,13972.0
2023-12-08 10:45:00,157.11,157.32,156.96,157.29,34026.0,145.4672,145.6616,145.3283,145.6339,34026.0
2023-12-08 10:50:00,157.22,157.68,157.15,157.52,52411.0,145.5691,145.995,145.5042,145.8468,52411.0
2023-12-08 10:55:00,157.52,157.58,157.37,157.47,27038.0,145.8468,145.9024,145.7079,145.8005,27038.0
2023-12-08 11:00:00,157.5,157.53,157.33,157.44,18230.0,145.8283,145.8561,145.6709,145.7727,18230.0
2023-12-08 11:05:00,157.36,157.43,157.1,157.11,14649.0,145.6987,145.7635,145.4579,145.4672,14649.0
2023-12-08 11:10:00,157.13,157.14,156.88,156.97,17914.0,145.4857,145.495,145.2542,145.3376,17914.0
2023-12-08 11:15:00,156.96,156.98,156.6,156.64,34573.0,145.3283,145.3468,144.995,145.032,34573.0
2023-12-08 11:20:00,156.64,156.85,156.59,156.63,12176.0,145.032,145.2265,144.9857,145.0228,12176.0
2023-12-08 11:25:00,156.61,156.79,156.56,156.71,14031.0,145.0043,145.1709,144.958,145.0968,14031.0
2023-12-08 11:30:00,156.71,156.8,156.58,156.59,14347.0,145.0968,145.1802,144.9765,144.9857,14347.0
2023-12-08 11:35:00,156.61,156.72,156.5,156.54,10639.0,145.0043,145.1061,144.9024,144.9394,10639.0
2023-12-08 11:40:00,156.5,156.54,156.2,156.21,20727.0,144.9024,144.9394,144.6246,144.6339,20727.0
2023-12-08 11:45:00,156.22,156.35,156.18,156.23,17646.0,144.6432,144.7635,144.6061,144.6524,17646.0
2023-12-08 11:50:00,156.27,156.29,156.12,156.22,13184.0,144.6895,144.708,144.5506,144.6432,13184.0
2023-12-08 11:55:00,156.27,156.45,156.24,156.37,11404.0,144.6895,144.8561,144.6617,144.782,11404.0
2023-12-08 12:00:00,156.35,156.59,156.35,156.45,12374.0,144.7635,144.9857,144.7635,144.8561,12374.0
2023-12-08 12:05:00,156.44,156.46,156.23,156.31,12777.0,144.8469,144.8654,144.6524,144.7265,12777.0
2023-12-08 12:10:00,156.27,156.34,156.17,156.29,16912.0,144.6895,144.7543,144.5969,144.708,16912.0
2023-12-08 12:15:00,156.27,156.35,156.07,156.3,32400.0,144.6895,144.7635,144.5043,144.7172,32400.0
2023-12-08 12:20:00,156.32,156.5,156.25,156.39,14657.0,144.7357,144.9024,144.6709,144.8006,14657.0
2023-12-08 12:25:00,156.33,156.46,156.25,156.42,17830.0,144.745,144.8654,144.6709,144.8283,17830.0
2023-12-08 12:30:00,156.41,156.42,156.3,156.42,15981.0,144.8191,144.8283,144.7172,144.8283,15981.0
2023-12-08 12:35:00,156.4,156.53,156.4,156.48,20215.0,144.8098,144.9302,144.8098,144.8839,20215.0
2023-12-08 12:40:00,156.53,156.69,156.53,156.63,7232.0,144.9302,145.0783,144.9302,145.0228,7232.0
2023-12-08 12:45:00,156.63,156.64,156.48,156.48,3968.0,145.0228,145.032,144.8839,144.8839,3968.0
2023-12-08 12:50:00,156.5,156.5,156.29,156.4,13103.0,144.9024,144.9024,144.708,144.8098,13103.0
2023-12-08 12:55:00,156.38,156.41,156.26,156.36,6471.0,144.7913,144.8191,144.6802,144.7728,6471.0
2023-12-08 13:00:00,156.34,156.42,156.29,156.33,4846.0,144.7543,144.8283,144.708,144.745,4846.0
2023-12-08 13:05:00,156.37,156.37,156.21,156.24,5410.0,144.782,144.782,144.6339,144.6617,5410.0
2023-12-08 13:10:00,156.22,156.48,156.22,156.46,7648.0,144.6432,144.8839,144.6432,144.8654,7648.0
2023-12-08 13:15:00,156.45,156.53,156.45,156.53,6798.0,144.8561,144.9302,144.8561,144.9302,6798.0
2023-12-08 13:20:00,156.49,156.52,156.39,156.44,8116.0,144.8931,144.9209,144.8006,144.8469,8116.0
2023-12-08 13:25:00,156.42,156.69,156.42,156.64,10506.0,144.8283,145.0783,144.8283,145.032,10506.0
2023-12-08 13:30:00,156.62,156.64,156.45,156.5,7336.0,145.0135,145.032,144.8561,144.9024,7336.0
2023-12-08 13:35:00,156.5,156.53,156.41,156.45,11039.0,144.9024,144.9302,144.8191,144.8561,11039.0
2023-12-08 13:40:00,156.46,156.49,156.4,156.47,7616.0,144.8654,144.8931,144.8098,144.8746,7616.0
2023-12-08 13:45:00,156.43,156.61,156.33,156.51,11415.0,144.8376,145.0043,144.745,144.9117,11415.0
2023-12-08 13:50:00,156.54,156.54,156.43,156.48,3408.0,144.9394,144.9394,144.8376,144.8839,3408.0
2023-12-08 13:55:00,156.5,156.58,156.41,156.48,11561.0,144.9024,144.9765,144.8191,144.8839,11561.0
2023-12-08 14:00:00,156.43,156.58,156.39,156.58,5263.0,144.8376,144.9765,144.8006,144.9765,5263.0
2023-12-08 14:05:00,156.57,156.79,156.53,156.72,7542.0,144.9672,145.1709,144.9302,145.1061,7542.0
2023-12-08 14:10:00,156.72,156.75,156.69,156.72,10745.0,145.1061,145.1339,145.0783,145.1061,10745.0
2023-12-08 14:15:00,156.69,156.84,156.69,156.81,10350.0,145.0783,145.2172,145.0783,145.1894,10350.0
2023-12-08 14:20:00,156.81,156.87,156.74,156.74,15422.0,145.1894,145.245,145.1246,145.1246,15422.0
2023-12-08 14:25:00,156.76,156.78,156.62,156.68,9351.0,145.1431,145.1617,145.0135,145.0691,9351.0
2023-12-08 14:30:00,156.67,156.77,156.6,156.63,19096.0,145.0598,145.1524,144.995,145.0228,19096.0
2023-12-08 14:35:00,156.62,156.8,156.57,156.8,9673.0,145.0135,145.1802,144.9672,145.1802,9673.0
2023-12-08 14:40:00,156.74,156.94,156.69,156.86,10325.0,145.1246,145.3098,145.0783,145.2357,10325.0
2023-12-08 14:45:00,156.86,156.97,156.76,156.96,21434.0,145.2357,145.3376,145.1431,145.3283,21434.0
2023-12-08 14:50:00,156.96,157.03,156.88,156.95,16872.0,145.3283,145.3931,145.2542,145.3191,16872.0
2023-12-08 14:55:00,156.94,157.06,156.81,157.06,20560.0,145.3098,145.4209,145.1894,145.4209,20560.0
2023-12-08 15:00:00,157.05,157.14,157.02,157.06,14151.0,145.4117,145.495,145.3839,145.4209,14151.0
2023-12-08 15:05:00,157.06,157.13,156.88,157.07,17333.0,145.4209,145.4857,145.2542,145.4302,17333.0
2023-12-08 15:10:00,157.11,157.11,156.84,156.88,7446.0,145.4672,145.4672,145.2172,145.2542,7446.0
2023-12-08 15:15:00,156.86,156.99,156.81,156.95,11911.0,145.2357,145.3561,145.1894,145.3191,11911.0
2023-12-08 15:20:00,156.93,157.04,156.88,157.0,11903.0,145.3005,145.4024,145.2542,145.3654,11903.0
2023-12-08 15:25:00,157.0,157.13,156.96,157.05,10400.0,145.3654,145.4857,145.3283,145.4117,10400.0
2023-12-08 15:30:00,157.08,157.09,156.95,157.09,21070.0,145.4394,145.4487,145.3191,145.4487,21070.0
2023-12-08 15:35:00,157.06,157.32,157.02,157.3,18504.0,145.4209,145.6616,145.3839,145.6431,18504.0
2023-12-08 15:40:00,157.28,157.29,157.18,157.19,18067.0,145.6246,145.6339,145.532,145.5413,18067.0
2023-12-08 15:45:00,157.19,157.2,156.92,156.94,32532.0,145.5413,145.5505,145.2913,145.3098,32532.0
2023-12-08 15:50:00,156.92,157.03,156.78,156.81,38823.0,145.2913,145.3931,145.1617,145.1894,38823.0
2023-12-08 15:55:00,156.81,156.81,156.23,156.27,168424.0,145.1894,145.1894,144.6524,144.6895,168424.0
2023-12-11 09:30:00,155.65,155.86,155.08,155.32,76036.0,144.1154,144.3098,143.5876,143.8099,76036.0
2023-12-11 09:35:00,155.47,156.12,155.41,156.05,22411.0,143.9487,144.5506,143.8932,144.4858,22411.0
2023-12-11 09:40:00,156.02,156.37,156.02,156.06,17004.0,144.458,144.782,144.458,144.495,17004.0
2023-12-11 09:45:00,156.04,156.18,155.67,156.0,25400.0,144.4765,144.6061,144.1339,144.4395,25400.0
2023-12-11 09:50:00,155.95,156.12,155.66,155.95,26418.0,144.3932,144.5506,144.1247,144.3932,26418.0
2023-12-11 09:55:00,155.92,156.01,155.61,155.96,22215.0,144.3654,144.4487,144.0784,144.4024,22215.0
2023-12-11 10:00:00,155.96,156.06,155.81,155.93,26410.0,144.4024,144.495,144.2635,144.3746,26410.0
2023-12-11 10:05:00,155.9,155.97,155.55,155.55,25062.0,144.3469,144.4117,144.0228,144.0228,25062.0
2023-12-11 10:10:00,155.54,155.66,155.47,155.56,31483.0,144.0136,144.1247,143.9487,144.0321,31483.0
2023-12-11 10:15:00,155.53,155.64,155.48,155.53,26186.0,144.0043,144.1061,143.958,144.0043,26186.0
2023-12-11 10:20:00,155.53,155.6,155.29,155.41,31417.0,144.0043,144.0691,143.7821,143.8932,31417.0
2023-12-11 10:25:00,155.43,155.44,155.14,155.19,22042.0,143.9117,143.921,143.6432,143.6895,22042.0
2023-12-11 10:30:00,155.2,155.5,155.14,155.5,20871.0,143.6987,143.9765,143.6432,143.9765,20871.0
2023-12-11 10:35:00,155.48,155.57,155.14,155.26,28520.0,143.958,144.0413,143.6432,143.7543,28520.0
2023-12-11 10:40:00,155.23,155.37,155.19,155.25,17579.0,143.7265,143.8561,143.6895,143.745,17579.0
2023-12-11 10:45:00,155.25,155.42,155.25,155.42,29146.0,143.745,143.9024,143.745,143.9024,29146.0
2023-12-11 10:50:00,155.42,155.56,155.33,155.52,43598.0,143.9024,144.0321,143.8191,143.995,43598.0
2023-12-11 10:55:00,155.53,155.84,155.51,155.76,28586.0,144.0043,144.2913,143.9858,144.2172,28586.0
2023-12-11 11:00:00,155.77,155.83,155.67,155.69,27354.0,144.2265,144.2821,144.1339,144.1524,27354.0
2023-12-11 11:05:00,155.69,155.8,155.15,155.16,77481.0,144.1524,144.2543,143.6525,143.6617,77481.0
2023-12-11 11:10:00,155.15,155.17,154.85,154.94,26308.0,143.6525,143.671,143.3747,143.458,26308.0
2023-12-11 11:15:00,154.92,155.12,154.84,155.11,26590.0,143.4395,143.6247,143.3654,143.6154,26590.0
2023-12-11 11:20:00,155.11,155.12,154.88,154.94,29225.0,143.6154,143.6247,143.4025,143.458,29225.0
2023-12-11 11:25:00,154.91,155.1,154.9,155.1,35372.0,143.4302,143.6062,143.421,143.6062,35372.0
2023-12-11 11:30:00,155.09,155.26,155.08,155.15,18928.0,143.5969,143.7543,143.5876,143.6525,18928.0
2023-12-11 11:35:00,155.13,155.5,155.12,155.42,21584.0,143.6339,143.9765,143.6247,143.9024,21584.0
2023-12-11 11:40:00,155.41,155.41,155.17,155.22,23654.0,143.8932,143.8932,143.671,143.7173,23654.0
2023-12-11 11:45:00,155.21,155.32,155.07,155.08,27765.0,143.708,143.8099,143.5784,143.5876,27765.0
2023-12-11 11:50:00,155.1,155.4,155.06,155.23,47106.0,143.6062,143.8839,143.5691,143.7265,47106.0
2023-12-11 11:55:00,155.23,155.5,155.21,155.49,42635.0,143.7265,143.9765,143.708,143.9673,42635.0
2023-12-11 12:00:00,155.5,155.52,155.34,155.48,21255.0,143.9765,143.995,143.8284,143.958,21255.0
2023-12-11 12:05:00,155.48,155.5,155.32,155.43,21847.0,143.958,143.9765,143.8099,143.9117,21847.0
2023-12-11 12:10:00,155.44,155.67,155.43,155.59,37739.0,143.921,144.1339,143.9117,144.0598,37739.0
2023-12-11 12:15:00,155.57,155.63,155.53,155.58,23159.0,144.0413,144.0969,144.0043,144.0506,23159.0
2023-12-11 12:20:00,155.58,155.67,155.55,155.64,29522.0,144.0506,144.1339,144.0228,144.1061,29522.0
2023-12-11 12:25:00,155.64,155.65,155.4,155.5,16394.0,144.1061,144.1154,143.8839,143.9765,16394.0
2023-12-11 12:30:00,155.5,155.57,155.38,155.5,18790.0,143.9765,144.0413,143.8654,143.9765,18790.0
2023-12-11 12:35:00,155.51,155.68,155.49,155.66,19967.0,143.9858,144.1432,143.9673,144.1247,19967.0
2023-12-11 12:40:00,155.65,155.86,155.62,155.85,20982.0,144.1154,144.3098,144.0876,144.3006,20982.0
2023-12-11 12:45:00,155.86,155.95,155.83,155.95,21036.0,144.3098,144.3932,144.2821,144.3932,21036.0
2023-12-11 12:50:00,155.94,156.02,155.77,155.8,24308.0,144.3839,144.458,144.2265,144.2543,24308.0
2023-12-11 12:55:00,155.78,155.81,155.65,155.66,11909.0,144.2358,144.2635,144.1154,144.1247,11909.0
2023-12-11 13:00:00,155.64,155.7,155.49,155.54,14765.0,144.1061,144.1617,143.9673,144.0136,14765.0
2023-12-11 13:05:00,155.54,155.54,155.41,155.42,15544.0,144.0136,144.0136,143.8932,143.9024,15544.0
2023-12-11 13:10:00,155.4,155.49,155.39,155.41,11173.0,143.8839,143.9673,143.8747,143.8932,11173.0
2023-12-11 13:15:00,155.42,155.48,155.38,155.43,10882.0,143.9024,143.958,143.8654,143.9117,10882.0
2023-12-11 13:20:00,155.43,155.63,155.43,155.59,13883.0,143.9117,144.0969,143.9117,144.0598,13883.0
2023-12-11 13:25:00,155.59,155.68,155.56,155.6,13721.0,144.0598,144.1432,144.0321,144.0691,13721.0
2023-12-11 13:30:00,155.62,155.79,155.62,155.77,19038.0,144.0876,144.245,144.0876,144.2265,19038.0
2023-12-11 13:35:00,155.75,155.83,155.68,155.77,15358.0,144.208,144.2821,144.1432,144.2265,15358.0
2023-12-11 13:40:00,155.77,155.8,155.6,155.6,14894.0,144.2265,144.2543,144.0691,144.0691,14894.0
2023-12-11 13:45:00,155.6,155.7,155.47,155.66,24766.0,144.0691,144.1617,143.9487,144.1247,24766.0
2023-12-11 13:50:00,155.66,155.86,155.64,155.81,17858.0,144.1247,144.3098,144.1061,144.2635,17858.0
2023-12-11 13:55:00,155.81,155.81,155.7,155.71,13553.0,144.2635,144.2635,144.1617,144.171,13553.0
2023-12-11 14:00:00,155.71,155.77,155.6,155.6,20514.0,144.171,144.2265,144.0691,144.0691,20514.0
2023-12-11 14:05:00,155.59,155.79,155.56,155.72,24114.0,144.0598,144.245,144.0321,144.1802,24114.0
2023-12-11 14:10:00,155.69,155.78,155.61,155.72,14040.0,144.1524,144.2358,144.0784,144.1802,14040.0
2023-12-11 14:15:00,155.7,155.71,155.61,155.63,21125.0,144.1617,144.171,144.0784,144.0969,21125.0
2023-12-11 14:20:00,155.63,155.68,155.59,155.66,17302.0,144.0969,144.1432,144.0598,144.1247,17302.0
2023-12-11 14:25:00,155.67,155.67,155.56,155.57,12573.0,144.1339,144.1339,144.0321,144.0413,12573.0
2023-12-11 14:30:00,155.58,155.58,155.46,155.54,19995.0,144.0506,144.0506,143.9395,144.0136,19995.0
2023-12-11 14:35:00,155.54,155.55,155.47,155.47,19007.0,144.0136,144.0228,143.9487,143.9487,19007.0
2023-12-11 14:40:00,155.49,155.57,155.43,155.49,21562.0,143.9673,144.0413,143.9117,143.9673,21562.0
2023-12-11 14:45:00,155.49,155.76,155.44,155.69,26087.0,143.9673,144.2172,143.921,144.1524,26087.0
2023-12-11 14:50:00,155.73,155.73,155.55,155.61,25528.0,144.1895,144.1895,144.0228,144.0784,25528.0
2023-12-11 14:55:00,155.6,155.62,155.46,155.46,25121.0,144.0691,144.0876,143.9395,143.9395,25121.0
2023-12-11 15:00:00,155.47,155.58,155.47,155.55,18376.0,143.9487,144.0506,143.9487,144.0228,18376.0
2023-12-11 15:05:00,155.55,155.7,155.53,155.67,37245.0,144.0228,144.1617,144.0043,144.1339,37245.0
2023-12-11 15:10:00,155.68,155.92,155.64,155.92,40413.0,144.1432,144.3654,144.1061,144.3654,40413.0
2023-12-11 15:15:00,155.91,155.98,155.76,155.98,33384.0,144.3561,144.4209,144.2172,144.4209,33384.0
2023-12-11 15:20:00,155.97,155.98,155.83,155.87,18981.0,144.4117,144.4209,144.2821,144.3191,18981.0
2023-12-11 15:25:00,155.88,155.88,155.57,155.58,26998.0,144.3284,144.3284,144.0413,144.0506,26998.0
2023-12-11 15:30:00,155.57,155.57,155.4,155.46,26727.0,144.0413,144.0413,143.8839,143.9395,26727.0
2023-12-11 15:35:00,155.47,155.53,155.44,155.49,28718.0,143.9487,144.0043,143.921,143.9673,28718.0
2023-12-11 15:40:00,155.5,155.67,155.49,155.59,41654.0,143.9765,144.1339,143.9673,144.0598,41654.0
2023-12-11 15:45:00,155.59,155.61,155.47,155.47,43359.0,144.0598,144.0784,143.9487,143.9487,43359.0
2023-12-11 15:50:00,155.47,155.7,155.4,155.68,78356.0,143.9487,144.1617,143.8839,144.1432,78356.0
2023-12-11 15:55:00,155.68,155.84,155.67,155.78,195989.0,144.1432,144.2913,144.1339,144.2358,195989.0
2023-12-12 09:30:00,155.95,156.38,155.38,156.0,70663.0,144.3932,144.7913,143.8654,144.4395,70663.0
2023-12-12 09:35:00,156.01,156.02,155.45,155.53,7004.0,144.4487,144.458,143.9302,144.0043,7004.0
2023-12-12 09:40:00,155.49,155.85,155.48,155.62,12336.0,143.9673,144.3006,143.958,144.0876,12336.0
2023-12-12 09:45:00,155.63,155.63,155.18,155.18,13752.0,144.0969,144.0969,143.6802,143.6802,13752.0
2023-12-12 09:50:00,155.31,155.99,155.24,155.92,17478.0,143.8006,144.4302,143.7358,144.3654,17478.0
2023-12-12 09:55:00,155.96,156.0,155.73,155.77,9255.0,144.4024,144.4395,144.1895,144.2265,9255.0
2023-12-12 10:00:00,155.77,156.25,155.61,156.18,20446.0,144.2265,144.6709,144.0784,144.6061,20446.0
2023-12-12 10:05:00,156.15,156.58,156.13,156.49,19596.0,144.5783,144.9765,144.5598,144.8931,19596.0
2023-12-12 10:10:00,156.52,156.68,156.46,156.68,18378.0,144.9209,145.0691,144.8654,145.0691,18378.0
2023-12-12 10:15:00,156.68,156.77,156.57,156.67,21503.0,145.0691,145.1524,144.9672,145.0598,21503.0
2023-12-12 10:20:00,156.67,157.11,156.67,157.04,31985.0,145.0598,145.4672,145.0598,145.4024,31985.0
2023-12-12 10:25:00,157.05,157.09,156.79,156.79,14409.0,145.4117,145.4487,145.1709,145.1709,14409.0
2023-12-12 10:30:00,156.79,156.83,156.55,156.63,8653.0,145.1709,145.208,144.9487,145.0228,8653.0
2023-12-12 10:35:00,156.62,156.69,156.55,156.63,6728.0,145.0135,145.0783,144.9487,145.0228,6728.0
2023-12-12 10:40:00,156.62,156.63,156.38,156.44,41172.0,145.0135,145.0228,144.7913,144.8469,41172.0
2023-12-12 10:45:00,156.47,156.77,156.44,156.77,10553.0,144.8746,145.1524,144.8469,145.1524,10553.0
2023-12-12 10:50:00,156.75,156.75,156.5,156.57,11600.0,145.1339,145.1339,144.9024,144.9672,11600.0
2023-12-12 10:55:00,156.53,156.63,156.5,156.6,22329.0,144.9302,145.0228,144.9024,144.995,22329.0
2023-12-12 11:00:00,156.59,156.72,156.48,156.49,9384.0,144.9857,145.1061,144.8839,144.8931,9384.0
2023-12-12 11:05:00,156.51,156.53,156.19,156.2,14567.0,144.9117,144.9302,144.6154,144.6246,14567.0
2023-12-12 11:10:00,156.22,156.22,156.05,156.1,10036.0,144.6432,144.6432,144.4858,144.5321,10036.0
2023-12-12 11:15:00,156.06,156.08,155.81,155.86,19605.0,144.495,144.5135,144.2635,144.3098,19605.0
2023-12-12 11:20:00,155.81,155.81,155.65,155.68,12066.0,144.2635,144.2635,144.1154,144.1432,12066.0
2023-12-12 11:25:00,155.71,155.71,155.55,155.67,23606.0,144.171,144.171,144.0228,144.1339,23606.0
2023-12-12 11:30:00,155.7,155.87,155.64,155.67,15477.0,144.1617,144.3191,144.1061,144.1339,15477.0
2023-12-12 11:35:00,155.68,155.73,155.62,155.64,8722.0,144.1432,144.1895,144.0876,144.1061,8722.0
2023-12-12 11:40:00,155.64,155.7,155.52,155.53,6734.0,144.1061,144.1617,143.995,144.0043,6734.0
2023-12-12 11:45:00,155.51,155.59,155.48,155.58,13950.0,143.9858,144.0598,143.958,144.0506,13950.0
2023-12-12 11:50:00,155.59,155.69,155.58,155.59,12648.0,144.0598,144.1524,144.0506,144.0598,12648.0
2023-12-12 11:55:00,155.59,155.69,155.51,155.65,8616.0,144.0598,144.1524,143.9858,144.1154,8616.0
2023-12-12 12:00:00,155.66,155.82,155.56,155.72,15965.0,144.1247,144.2728,144.0321,144.1802,15965.0
2023-12-12 12:05:00,155.74,155.82,155.73,155.77,15158.0,144.1987,144.2728,144.1895,144.2265,15158.0
2023-12-12 12:10:00,155.77,155.99,155.74,155.98,12494.0,144.2265,144.4302,144.1987,144.4209,12494.0
2023-12-12 12:15:00,155.99,156.09,155.97,156.02,15144.0,144.4302,144.5228,144.4117,144.458,15144.0
2023-12-12 12:20:00,156.0,156.27,156.0,156.27,13362.0,144.4395,144.6895,144.4395,144.6895,13362.0
2023-12-12 12:25:00,156.23,156.3,156.14,156.19,10089.0,144.6524,144.7172,144.5691,144.6154,10089.0
2023-12-12 12:30:00,156.19,156.41,156.11,156.37,17968.0,144.6154,144.8191,144.5413,144.782,17968.0
2023-12-12 12:35:00,156.35,156.43,156.31,156.41,6373.0,144.7635,144.8376,144.7265,144.8191,6373.0
2023-12-12 12:40:00,156.41,156.44,156.34,156.43,17246.0,144.8191,144.8469,144.7543,144.8376,17246.0
2023-12-12 12:45:00,156.41,156.41,156.24,156.34,11114.0,144.8191,144.8191,144.6617,144.7543,11114.0
2023-12-12 12:50:00,156.34,156.34,156.07,156.08,6769.0,144.7543,144.7543,144.5043,144.5135,6769.0
2023-12-12 12:55:00,156.07,156.08,155.91,155.93,12321.0,144.5043,144.5135,144.3561,144.3746,12321.0
2023-12-12 13:00:00,155.88,155.96,155.77,155.96,9699.0,144.3284,144.4024,144.2265,144.4024,9699.0
2023-12-12 13:05:00,155.93,155.94,155.79,155.9,8728.0,144.3746,144.3839,144.245,144.3469,8728.0
2023-12-12 13:10:00,155.89,155.89,155.66,155.78,7485.0,144.3376,144.3376,144.1247,144.2358,7485.0
2023-12-12 13:15:00,155.78,155.83,155.73,155.75,4036.0,144.2358,144.2821,144.1895,144.208,4036.0
2023-12-12 13:20:00,155.75,155.77,155.64,155.68,8480.0,144.208,144.2265,144.1061,144.1432,8480.0
2023-12-12 13:25:00,155.68,155.7,155.51,155.55,12030.0,144.1432,144.1617,143.9858,144.0228,12030.0
2023-12-12 13:30:00,155.53,155.61,155.39,155.42,18288.0,144.0043,144.0784,143.8747,143.9024,18288.0
2023-12-12 13:35:00,155.38,155.38,155.2,155.25,14236.0,143.8654,143.8654,143.6987,143.745,14236.0
2023-12-12 13:40:00,155.27,155.39,155.25,155.37,9082.0,143.7636,143.8747,143.745,143.8561,9082.0
2023-12-12 13:45:00,155.4,155.4,155.17,155.23,23425.0,143.8839,143.8839,143.671,143.7265,23425.0
2023-12-12 13:50:00,155.22,155.26,155.15,155.22,16038.0,143.7173,143.7543,143.6525,143.7173,16038.0
2023-12-12 13:55:00,155.22,155.22,155.06,155.17,13485.0,143.7173,143.7173,143.5691,143.671,13485.0
2023-12-12 14:00:00,155.15,155.23,155.11,155.19,19178.0,143.6525,143.7265,143.6154,143.6895,19178.0
2023-12-12 14:05:00,155.17,155.22,155.16,155.18,8991.0,143.671,143.7173,143.6617,143.6802,8991.0
2023-12-12 14:10:00,155.18,155.24,155.01,155.03,23909.0,143.6802,143.7358,143.5228,143.5413,23909.0
2023-12-12 14:15:00,155.03,155.09,154.94,155.05,20524.0,143.5413,143.5969,143.458,143.5599,20524.0
2023-12-12 14:20:00,155.06,155.21,155.02,155.2,19529.0,143.5691,143.708,143.5321,143.6987,19529.0
2023-12-12 14:25:00,155.21,155.21,155.08,155.09,19175.0,143.708,143.708,143.5876,143.5969,19175.0
2023-12-12 14:30:00,155.1,155.3,155.04,155.3,15709.0,143.6062,143.7913,143.5506,143.7913,15709.0
2023-12-12 14:35:00,155.31,155.51,155.28,155.47,7261.0,143.8006,143.9858,143.7728,143.9487,7261.0
2023-12-12 14:40:00,155.47,155.48,155.31,155.33,17729.0,143.9487,143.958,143.8006,143.8191,17729.0
2023-12-12 14:45:00,155.34,155.35,155.29,155.32,14300.0,143.8284,143.8376,143.7821,143.8099,14300.0
2023-12-12 14:50:00,155.32,155.33,155.22,155.24,31872.0,143.8099,143.8191,143.7173,143.7358,31872.0
2023-12-12 14:55:00,155.24,155.35,155.22,155.34,12471.0,143.7358,143.8376,143.7173,143.8284,12471.0
2023-12-12 15:00:00,155.33,155.61,155.32,155.6,16894.0,143.8191,144.0784,143.8099,144.0691,16894.0
2023-12-12 15:05:00,155.64,155.81,155.64,155.75,14374.0,144.1061,144.2635,144.1061,144.208,14374.0
2023-12-12 15:10:00,155.76,155.78,155.6,155.6,23117.0,144.2172,144.2358,144.0691,144.0691,23117.0
2023-12-12 15:15:00,155.61,155.66,155.49,155.52,16693.0,144.0784,144.1247,143.9673,143.995,16693.0
2023-12-12 15:20:00,155.54,155.55,155.49,155.49,14585.0,144.0136,144.0228,143.9673,143.9673,14585.0
2023-12-12 15:25:00,155.48,155.54,155.36,155.38,16096.0,143.958,144.0136,143.8469,143.8654,16096.0
2023-12-12 15:30:00,155.37,155.37,155.29,155.32,17796.0,143.8561,143.8561,143.7821,143.8099,17796.0
2023-12-12 15:35:00,155.31,155.32,155.06,155.08,18484.0,143.8006,143.8099,143.5691,143.5876,18484.0
2023-12-12 15:40:00,155.08,155.13,155.02,155.12,24935.0,143.5876,143.6339,143.5321,143.6247,24935.0
2023-12-12 15:45:00,155.11,155.11,154.96,154.96,27812.0,143.6154,143.6154,143.4765,143.4765,27812.0
2023-12-12 15:50:00,154.94,155.12,154.92,155.08,54484.0,143.458,143.6247,143.4395,143.5876,54484.0
2023-12-12 15:55:00,155.1,155.39,155.09,155.37,161264.0,143.6062,143.8747,143.5969,143.8561,161264.0
2023-12-13 09:30:00,154.84,155.04,154.12,155.03,47978.0,143.3654,143.5506,142.6988,143.5413,47978.0
2023-12-13 09:35:00,155.11,155.2,154.89,155.19,8880.0,143.6154,143.6987,143.4117,143.6895,8880.0
2023-12-13 09:40:00,155.27,155.46,154.97,154.97,24775.0,143.7636,143.9395,143.4858,143.4858,24775.0
2023-12-13 09:45:00,154.99,155.32,154.85,155.24,17996.0,143.5043,143.8099,143.3747,143.7358,17996.0
2023-12-13 09:50:00,155.22,155.33,154.81,154.88,14892.0,143.7173,143.8191,143.3376,143.4025,14892.0
2023-12-13 09:55:00,154.78,154.85,154.57,154.62,22357.0,143.3099,143.3747,143.1154,143.1617,22357.0
2023-12-13 10:00:00,154.61,154.68,154.52,154.59,21167.0,143.1525,143.2173,143.0691,143.134,21167.0
2023-12-13 10:05:00,154.61,154.84,154.6,154.74,19539.0,143.1525,143.3654,143.1432,143.2728,19539.0
2023-12-13 10:10:00,154.74,155.0,154.65,154.96,66136.0,143.2728,143.5136,143.1895,143.4765,66136.0
2023-12-13 10:15:00,154.97,155.24,154.94,155.14,19700.0,143.4858,143.7358,143.458,143.6432,19700.0
2023-12-13 10:20:00,155.09,155.18,155.02,155.12,10523.0,143.5969,143.6802,143.5321,143.6247,10523.0
2023-12-13 10:25:00,155.08,155.09,154.99,155.03,22659.0,143.5876,143.5969,143.5043,143.5413,22659.0
2023-12-13 10:30:00,154.99,155.27,154.98,155.2,20210.0,143.5043,143.7636,143.495,143.6987,20210.0
2023-12-13 10:35:00,155.28,155.33,155.26,155.33,10558.0,143.7728,143.8191,143.7543,143.8191,10558.0
2023-12-13 10:40:00,155.29,155.32,155.17,155.18,31092.0,143.7821,143.8099,143.671,143.6802,31092.0
2023-12-13 10:45:00,155.18,155.27,155.17,155.26,8052.0,143.6802,143.7636,143.671,143.7543,8052.0
2023-12-13 10:50:00,155.25,155.37,155.2,155.34,10434.0,143.745,143.8561,143.6987,143.8284,10434.0
2023-12-13 10:55:00,155.36,155.54,155.35,155.45,10332.0,143.8469,144.0136,143.8376,143.9302,10332.0
2023-12-13 11:00:00,155.46,155.5,155.39,155.43,12118.0,143.9395,143.9765,143.8747,143.9117,12118.0
2023-12-13 11:05:00,155.41,155.45,155.18,155.21,6217.0,143.8932,143.9302,143.6802,143.708,6217.0
2023-12-13 11:10:00,155.21,155.24,154.99,154.99,13201.0,143.708,143.7358,143.5043,143.5043,13201.0
2023-12-13 11:15:00,155.0,155.02,154.45,154.52,14403.0,143.5136,143.5321,143.0043,143.0691,14403.0
2023-12-13 11:20:00,154.52,154.59,154.43,154.49,13957.0,143.0691,143.134,142.9858,143.0414,13957.0
2023-12-13 11:25:00,154.44,154.45,154.24,154.4,15394.0,142.9951,143.0043,142.8099,142.958,15394.0
2023-12-13 11:30:00,154.37,154.49,154.26,154.49,14211.0,142.9303,143.0414,142.8284,143.0414,14211.0
2023-12-13 11:35:00,154.47,154.61,154.39,154.42,13746.0,143.0228,143.1525,142.9488,142.9765,13746.0
2023-12-13 11:40:00,154.42,154.43,154.21,154.26,8480.0,142.9765,142.9858,142.7821,142.8284,8480.0
2023-12-13 11:45:00,154.31,154.31,154.05,154.15,11546.0,142.8747,142.8747,142.634,142.7266,11546.0
2023-12-13 11:50:00,154.14,154.21,154.08,154.08,8763.0,142.7173,142.7821,142.6617,142.6617,8763.0
2023-12-13 11:55:00,154.08,154.17,154.02,154.17,18252.0,142.6617,142.7451,142.6062,142.7451,18252.0
2023-12-13 12:00:00,154.16,154.23,154.03,154.06,9563.0,142.7358,142.8006,142.6155,142.6432,9563.0
2023-12-13 12:05:00,154.08,154.1,154.03,154.05,9620.0,142.6617,142.6803,142.6155,142.634,9620.0
2023-12-13 12:10:00,154.05,154.47,154.05,154.35,34218.0,142.634,143.0228,142.634,142.9117,34218.0
2023-12-13 12:15:00,154.37,154.52,154.36,154.44,12167.0,142.9303,143.0691,142.921,142.9951,12167.0
2023-12-13 12:20:00,154.45,154.46,154.41,154.43,14599.0,143.0043,143.0136,142.9673,142.9858,14599.0
2023-12-13 12:25:00,154.43,154.51,154.36,154.49,14729.0,142.9858,143.0599,142.921,143.0414,14729.0
2023-12-13 12:30:00,154.47,154.52,154.35,154.5,19224.0,143.0228,143.0691,142.9117,143.0506,19224.0
2023-12-13 12:35:00,154.47,154.54,154.4,154.52,11326.0,143.0228,143.0877,142.958,143.0691,11326.0
2023-12-13 12:40:00,154.53,154.6,154.44,154.5,11607.0,143.0784,143.1432,142.9951,143.0506,11607.0
2023-12-13 12:45:00,154.54,154.54,154.39,154.39,7550.0,143.0877,143.0877,142.9488,142.9488,7550.0
2023-12-13 12:50:00,154.41,154.53,154.36,154.52,16058.0,142.9673,143.0784,142.921,143.0691,16058.0
2023-12-13 12:55:00,154.5,154.56,154.47,154.48,17471.0,143.0506,143.1062,143.0228,143.0321,17471.0
2023-12-13 13:00:00,154.48,154.51,154.4,154.4,10566.0,143.0321,143.0599,142.958,142.958,10566.0
2023-12-13 13:05:00,154.4,154.44,154.35,154.37,18850.0,142.958,142.9951,142.9117,142.9303,18850.0
2023-12-13 13:10:00,154.4,154.48,154.32,154.34,12457.0,142.958,143.0321,142.884,142.9025,12457.0
2023-12-13 13:15:00,154.34,154.36,154.21,154.22,13670.0,142.9025,142.921,142.7821,142.7914,13670.0
2023-12-13 13:20:00,154.23,154.26,154.15,154.23,7202.0,142.8006,142.8284,142.7266,142.8006,7202.0
2023-12-13 13:25:00,154.22,154.32,154.18,154.3,7237.0,142.7914,142.884,142.7543,142.8654,7237.0
2023-12-13 13:30:00,154.28,154.3,154.24,154.28,6328.0,142.8469,142.8654,142.8099,142.8469,6328.0
2023-12-13 13:35:00,154.28,154.35,154.17,154.32,11189.0,142.8469,142.9117,142.7451,142.884,11189.0
2023-12-13 13:40:00,154.33,154.35,154.22,154.28,9345.0,142.8932,142.9117,142.7914,142.8469,9345.0
2023-12-13 13:45:00,154.3,154.39,154.2,154.2,8929.0,142.8654,142.9488,142.7729,142.7729,8929.0
2023-12-13 13:50:00,154.18,154.4,154.17,154.37,9780.0,142.7543,142.958,142.7451,142.9303,9780.0
2023-12-13 13:55:00,154.38,154.4,154.26,154.31,10477.0,142.9395,142.958,142.8284,142.8747,10477.0
2023-12-13 14:00:00,154.32,155.05,154.3,155.01,17502.0,142.884,143.5599,142.8654,143.5228,17502.0
2023-12-13 14:05:00,155.0,155.2,154.93,155.05,12479.0,143.5136,143.6987,143.4488,143.5599,12479.0
2023-12-13 14:10:00,155.06,155.42,155.05,155.26,18189.0,143.5691,143.9024,143.5599,143.7543,18189.0
2023-12-13 14:15:00,155.21,155.46,155.2,155.38,21317.0,143.708,143.9395,143.6987,143.8654,21317.0
2023-12-13 14:20:00,155.41,155.5,155.36,155.36,36337.0,143.8932,143.9765,143.8469,143.8469,36337.0
2023-12-13 14:25:00,155.36,155.61,155.29,155.56,20171.0,143.8469,144.0784,143.7821,144.0321,20171.0
2023-12-13 14:30:00,155.59,155.59,155.18,155.45,43888.0,144.0598,144.0598,143.6802,143.9302,43888.0
2023-12-13 14:35:00,155.39,155.97,155.39,155.94,90788.0,143.8747,144.4117,143.8747,144.3839,90788.0
2023-12-13 14:40:00,155.99,156.19,155.93,156.19,34214.0,144.4302,144.6154,144.3746,144.6154,34214.0
2023-12-13 14:45:00,156.13,156.34,156.03,156.21,35094.0,144.5598,144.7543,144.4672,144.6339,35094.0
2023-12-13 14:50:00,156.15,156.44,156.15,156.33,17396.0,144.5783,144.8469,144.5783,144.745,17396.0
2023-12-13 14:55:00,156.32,156.57,156.32,156.53,20333.0,144.7357,144.9672,144.7357,144.9302,20333.0
2023-12-13 15:00:00,156.53,157.12,156.5,157.12,19687.0,144.9302,145.4765,144.9024,145.4765,19687.0
2023-12-13 15:05:00,157.19,157.22,157.04,157.09,17775.0,145.5413,145.5691,145.4024,145.4487,17775.0
2023-12-13 15:10:00,157.03,157.03,156.38,156.74,21685.0,145.3931,145.3931,144.7913,145.1246,21685.0
2023-12-13 15:15:00,156.69,156.87,156.5,156.5,20438.0,145.0783,145.245,144.9024,144.9024,20438.0
2023-12-13 15:20:00,156.49,156.62,156.31,156.32,31467.0,144.8931,145.0135,144.7265,144.7357,31467.0
2023-12-13 15:25:00,156.35,156.38,156.2,156.31,42551.0,144.7635,144.7913,144.6246,144.7265,42551.0
2023-12-13 15:30:00,156.33,156.36,156.18,156.25,29101.0,144.745,144.7728,144.6061,144.6709,29101.0
2023-12-13 15:35:00,156.25,156.78,156.24,156.76,31574.0,144.6709,145.1617,144.6617,145.1431,31574.0
2023-12-13 15:40:00,156.78,156.84,156.6,156.8,32091.0,145.1617,145.2172,144.995,145.1802,32091.0
2023-12-13 15:45:00,156.81,156.84,156.66,156.82,78262.0,145.1894,145.2172,145.0506,145.1987,78262.0
2023-12-13 15:50:00,156.83,156.99,156.83,156.99,95310.0,145.208,145.3561,145.208,145.3561,95310.0
2023-12-13 15:55:00,156.99,157.39,156.96,157.28,199308.0,145.3561,145.7265,145.3283,145.6246,199308.0
2023-12-14 09:30:00,158.96,160.4,158.78,160.38,69966.0,147.1801,148.5134,147.0134,148.4949,69966.0
2023-12-14 09:35:00,160.32,160.33,159.51,159.89,24695.0,148.4393,148.4486,147.6893,148.0412,24695.0
2023-12-14 09:40:00,159.86,160.73,159.85,160.73,24979.0,148.0134,148.8189,148.0042,148.8189,24979.0
2023-12-14 09:45:00,160.66,161.24,160.55,160.55,38923.0,148.7541,149.2911,148.6523,148.6523,38923.0
2023-12-14 09:50:00,160.55,160.94,160.25,160.9,29561.0,148.6523,149.0134,148.3745,148.9763,29561.0
2023-12-14 09:55:00,160.87,161.3,160.8,161.27,28164.0,148.9486,149.3467,148.8838,149.3189,28164.0
2023-12-14 10:00:00,161.22,161.55,161.2,161.35,46236.0,149.2726,149.5782,149.2541,149.393,46236.0
2023-12-14 10:05:00,161.38,161.4,161.11,161.12,41941.0,149.4208,149.4393,149.1708,149.18,41941.0
2023-12-14 10:10:00,161.1,161.13,160.64,160.77,44294.0,149.1615,149.1893,148.7356,148.856,44294.0
2023-12-14 10:15:00,160.78,160.8,160.38,160.55,49121.0,148.8652,148.8838,148.4949,148.6523,49121.0
2023-12-14 10:20:00,160.61,161.17,160.59,161.13,38062.0,148.7078,149.2263,148.6893,149.1893,38062.0
2023-12-14 10:25:00,161.17,161.36,161.01,161.27,32127.0,149.2263,149.4023,149.0782,149.3189,32127.0
2023-12-14 10:30:00,161.23,161.41,161.15,161.37,33489.0,149.2819,149.4485,149.2078,149.4115,33489.0
2023-12-14 10:35:00,161.38,161.38,160.88,161.18,32406.0,149.4208,149.4208,148.9578,149.2356,32406.0
2023-12-14 10:40:00,161.17,161.25,161.0,161.25,25995.0,149.2263,149.3004,149.0689,149.3004,25995.0
2023-12-14 10:45:00,161.25,161.42,161.09,161.39,34735.0,149.3004,149.4578,149.1523,149.43,34735.0
2023-12-14 10:50:00,161.36,161.7,161.33,161.69,37439.0,149.4023,149.7171,149.3745,149.7078,37439.0
2023-12-14 10:55:00,161.65,161.75,161.44,161.69,36057.0,149.6708,149.7634,149.4763,149.7078,36057.0
2023-12-14 11:00:00,161.69,161.69,161.45,161.62,23860.0,149.7078,149.7078,149.4856,149.643,23860.0
2023-12-14 11:05:00,161.64,161.75,161.45,161.68,46799.0,149.6615,149.7634,149.4856,149.6985,46799.0
2023-12-14 11:10:00,161.71,162.06,161.68,161.76,39380.0,149.7263,150.0504,149.6985,149.7726,39380.0
2023-12-14 11:15:00,161.76,161.85,161.61,161.77,23330.0,149.7726,149.8559,149.6337,149.7819,23330.0
2023-12-14 11:20:00,161.77,161.83,161.56,161.83,32452.0,149.7819,149.8374,149.5874,149.8374,32452.0
2023-12-14 11:25:00,161.83,162.0,161.77,161.91,30306.0,149.8374,149.9948,149.7819,149.9115,30306.0
2023-12-14 11:30:00,161.94,162.12,161.84,161.84,27373.0,149.9393,150.1059,149.8467,149.8467,27373.0
2023-12-14 11:35:00,161.85,162.07,161.85,162.04,30209.0,149.8559,150.0596,149.8559,150.0319,30209.0
2023-12-14 11:40:00,162.05,162.28,162.04,162.22,119425.0,150.0411,150.2541,150.0319,150.1985,119425.0
2023-12-14 11:45:00,162.22,162.58,162.22,162.53,41356.0,150.1985,150.5318,150.1985,150.4855,41356.0
2023-12-14 11:50:00,162.53,162.58,162.46,162.49,34503.0,150.4855,150.5318,150.4207,150.4485,34503.0
2023-12-14 11:55:00,162.48,162.75,162.45,162.66,25746.0,150.4393,150.6892,150.4115,150.6059,25746.0
2023-12-14 12:00:00,162.71,162.8,162.52,162.79,28639.0,150.6522,150.7355,150.4763,150.7263,28639.0
2023-12-14 12:05:00,162.83,162.89,162.65,162.73,40116.0,150.7633,150.8189,150.5967,150.6707,40116.0
2023-12-14 12:10:00,162.74,162.84,162.62,162.72,39360.0,150.68,150.7726,150.5689,150.6615,39360.0
2023-12-14 12:15:00,162.73,162.88,162.62,162.81,40103.0,150.6707,150.8096,150.5689,150.7448,40103.0
2023-12-14 12:20:00,162.81,163.02,162.78,162.83,38757.0,150.7448,150.9392,150.717,150.7633,38757.0
2023-12-14 12:25:00,162.88,163.13,162.83,163.03,31776.0,150.8096,151.0411,150.7633,150.9485,31776.0
2023-12-14 12:30:00,163.03,163.27,163.0,163.27,49001.0,150.9485,151.1707,150.9207,151.1707,49001.0
2023-12-14 12:35:00,163.26,163.33,163.18,163.28,36827.0,151.1615,151.2263,151.0874,151.18,36827.0
2023-12-14 12:40:00,163.27,163.41,163.23,163.29,39390.0,151.1707,151.3003,151.1337,151.1892,39390.0
2023-12-14 12:45:00,163.31,163.47,163.14,163.4,63619.0,151.2077,151.3559,151.0503,151.2911,63619.0
2023-12-14 12:50:00,163.4,163.43,163.23,163.31,34528.0,151.2911,151.3189,151.1337,151.2077,34528.0
2023-12-14 12:55:00,163.31,163.31,162.92,162.92,42919.0,151.2077,151.2077,150.8466,150.8466,42919.0
2023-12-14 13:00:00,162.89,162.89,162.39,162.39,20754.0,150.8189,150.8189,150.3559,150.3559,20754.0
2023-12-14 13:05:00,162.36,162.37,161.99,162.04,28491.0,150.3281,150.3374,149.9856,150.0319,28491.0
2023-12-14 13:10:00,162.05,162.24,161.99,162.03,27460.0,150.0411,150.217,149.9856,150.0226,27460.0
2023-12-14 13:15:00,162.03,162.36,161.95,162.33,53984.0,150.0226,150.3281,149.9485,150.3004,53984.0
2023-12-14 13:20:00,162.36,162.37,162.23,162.32,28084.0,150.3281,150.3374,150.2078,150.2911,28084.0
2023-12-14 13:25:00,162.31,162.34,162.16,162.16,46292.0,150.2819,150.3096,150.143,150.143,46292.0
2023-12-14 13:30:00,162.16,162.25,162.0,162.11,134755.0,150.143,150.2263,149.9948,150.0967,134755.0
2023-12-14 13:35:00,162.09,162.13,161.98,162.12,30313.0,150.0782,150.1152,149.9763,150.1059,30313.0
2023-12-14 13:40:00,162.12,162.23,162.11,162.23,28269.0,150.1059,150.2078,150.0967,150.2078,28269.0
2023-12-14 13:45:00,162.22,162.29,161.93,161.94,27412.0,150.1985,150.2633,149.93,149.9393,27412.0
2023-12-14 13:50:00,161.94,161.94,161.23,161.31,24626.0,149.9393,149.9393,149.2819,149.356,24626.0
2023-12-14 13:55:00,161.31,161.71,161.31,161.68,33620.0,149.356,149.7263,149.356,149.6985,33620.0
2023-12-14 14:00:00,161.7,161.72,161.5,161.5,30645.0,149.7171,149.7356,149.5319,149.5319,30645.0
2023-12-14 14:05:00,161.5,161.58,161.41,161.49,20050.0,149.5319,149.606,149.4485,149.5226,20050.0
2023-12-14 14:10:00,161.49,161.57,161.42,161.45,24012.0,149.5226,149.5967,149.4578,149.4856,24012.0
2023-12-14 14:15:00,161.44,161.45,161.24,161.24,16708.0,149.4763,149.4856,149.2911,149.2911,16708.0
2023-12-14 14:20:00,161.26,161.46,161.16,161.46,35889.0,149.3097,149.4948,149.2171,149.4948,35889.0
2023-12-14 14:25:00,161.44,161.59,161.42,161.56,37572.0,149.4763,149.6152,149.4578,149.5874,37572.0
2023-12-14 14:30:00,161.54,161.69,161.47,161.65,27311.0,149.5689,149.7078,149.5041,149.6708,27311.0
2023-12-14 14:35:00,161.68,161.76,161.59,161.61,23275.0,149.6985,149.7726,149.6152,149.6337,23275.0
2023-12-14 14:40:00,161.61,161.75,161.49,161.63,28607.0,149.6337,149.7634,149.5226,149.6522,28607.0
2023-12-14 14:45:00,161.64,161.67,161.53,161.62,21208.0,149.6615,149.6893,149.5597,149.643,21208.0
2023-12-14 14:50:00,161.62,161.71,161.59,161.62,30297.0,149.643,149.7263,149.6152,149.643,30297.0
2023-12-14 14:55:00,161.65,161.81,161.61,161.8,30752.0,149.6708,149.8189,149.6337,149.8096,30752.0
2023-12-14 15:00:00,161.78,162.05,161.77,162.0,43289.0,149.7911,150.0411,149.7819,149.9948,43289.0
2023-12-14 15:05:00,161.99,162.12,161.88,162.11,42021.0,149.9856,150.1059,149.8837,150.0967,42021.0
2023-12-14 15:10:00,162.1,162.34,162.06,162.23,63535.0,150.0874,150.3096,150.0504,150.2078,63535.0
2023-12-14 15:15:00,162.22,162.22,161.9,162.17,49355.0,150.1985,150.1985,149.9022,150.1522,49355.0
2023-12-14 15:20:00,162.16,162.19,162.02,162.04,44367.0,150.143,150.1707,150.0133,150.0319,44367.0
2023-12-14 15:25:00,162.03,162.04,161.83,161.85,41772.0,150.0226,150.0319,149.8374,149.8559,41772.0
2023-12-14 15:30:00,161.85,161.93,161.74,161.76,57557.0,149.8559,149.93,149.7541,149.7726,57557.0
2023-12-14 15:35:00,161.76,161.93,161.72,161.93,53804.0,149.7726,149.93,149.7356,149.93,53804.0
2023-12-14 15:40:00,161.95,162.03,161.77,161.84,113472.0,149.9485,150.0226,149.7819,149.8467,113472.0
2023-12-14 15:45:00,161.84,162.07,161.71,161.73,77677.0,149.8467,150.0596,149.7263,149.7448,77677.0
2023-12-14 15:50:00,161.68,162.07,161.68,162.0,124317.0,149.6985,150.0596,149.6985,149.9948,124317.0
2023-12-14 15:55:00,162.02,162.46,161.95,162.36,459449.0,150.0133,150.4207,149.9485,150.3281,459449.0
2023-12-15 09:30:00,161.37,162.65,160.06,162.3,804488.0,149.4115,150.5967,148.1986,150.2726,804488.0
2023-12-15 09:35:00,162.16,162.49,161.49,162.19,21326.0,150.143,150.4485,149.5226,150.1707,21326.0
2023-12-15 09:40:00,162.21,162.25,161.13,161.13,16030.0,150.1893,150.2263,149.1893,149.1893,16030.0
2023-12-15 09:45:00,161.15,161.73,161.0,161.26,20196.0,149.2078,149.7448,149.0689,149.3097,20196.0
2023-12-15 09:50:00,161.38,162.09,161.01,162.09,34047.0,149.4208,150.0782,149.0782,150.0782,34047.0
2023-12-15 09:55:00,162.07,162.22,161.77,162.1,23412.0,150.0596,150.1985,149.7819,150.0874,23412.0
2023-12-15 10:00:00,162.14,162.48,162.13,162.4,29582.0,150.1245,150.4393,150.1152,150.3652,29582.0
2023-12-15 10:05:00,162.49,162.92,162.37,162.77,24242.0,150.4485,150.8466,150.3374,150.7078,24242.0
2023-12-15 10:10:00,162.68,162.78,162.53,162.59,18575.0,150.6244,150.717,150.4855,150.5411,18575.0
2023-12-15 10:15:00,162.61,162.9,162.53,162.69,26534.0,150.5596,150.8281,150.4855,150.6337,26534.0
2023-12-15 10:20:00,162.68,163.03,162.68,162.94,25077.0,150.6244,150.9485,150.6244,150.8652,25077.0
2023-12-15 10:25:00,162.94,163.23,162.9,163.18,19783.0,150.8652,151.1337,150.8281,151.0874,19783.0
2023-12-15 10:30:00,163.19,163.35,163.12,163.33,17400.0,151.0966,151.2448,151.0318,151.2263,17400.0
2023-12-15 10:35:00,163.32,163.37,163.13,163.34,19643.0,151.217,151.2633,151.0411,151.2355,19643.0
2023-12-15 10:40:00,163.33,163.61,163.33,163.44,29023.0,151.2263,151.4855,151.2263,151.3281,29023.0
2023-12-15 10:45:00,163.44,163.5,163.27,163.31,24185.0,151.3281,151.3837,151.1707,151.2077,24185.0
2023-12-15 10:50:00,163.31,163.58,163.22,163.52,23527.0,151.2077,151.4577,151.1244,151.4022,23527.0
2023-12-15 10:55:00,163.56,163.79,163.5,163.59,37063.0,151.4392,151.6522,151.3837,151.467,37063.0
2023-12-15 11:00:00,163.59,163.77,163.59,163.72,19649.0,151.467,151.6337,151.467,151.5874,19649.0
2023-12-15 11:05:00,163.71,163.71,163.25,163.3,19725.0,151.5781,151.5781,151.1522,151.1985,19725.0
2023-12-15 11:10:00,163.33,163.7,163.32,163.53,42163.0,151.2263,151.5688,151.217,151.4114,42163.0
2023-12-15 11:15:00,163.52,163.57,163.24,163.27,25154.0,151.4022,151.4485,151.1429,151.1707,25154.0
2023-12-15 11:20:00,163.32,163.4,163.23,163.4,23796.0,151.217,151.2911,151.1337,151.2911,23796.0
2023-12-15 11:25:00,163.4,163.55,163.37,163.54,33289.0,151.2911,151.43,151.2633,151.4207,33289.0
2023-12-15 11:30:00,163.52,163.78,163.44,163.76,33482.0,151.4022,151.6429,151.3281,151.6244,33482.0
2023-12-15 11:35:00,163.69,163.81,163.59,163.65,23849.0,151.5596,151.6707,151.467,151.5226,23849.0
2023-12-15 11:40:00,163.63,163.76,163.57,163.76,16503.0,151.504,151.6244,151.4485,151.6244,16503.0
2023-12-15 11:45:00,163.73,163.79,163.65,163.67,27609.0,151.5966,151.6522,151.5226,151.5411,27609.0
2023-12-15 11:50:00,163.67,163.75,163.55,163.56,18357.0,151.5411,151.6151,151.43,151.4392,18357.0
2023-12-15 11:55:00,163.57,163.74,163.45,163.46,33186.0,151.4485,151.6059,151.3374,151.3466,33186.0
2023-12-15 12:00:00,163.48,163.52,163.42,163.49,16759.0,151.3651,151.4022,151.3096,151.3744,16759.0
2023-12-15 12:05:00,163.49,163.62,163.47,163.53,14341.0,151.3744,151.4948,151.3559,151.4114,14341.0
2023-12-15 12:10:00,163.53,163.65,163.43,163.43,12630.0,151.4114,151.5226,151.3189,151.3189,12630.0
2023-12-15 12:15:00,163.44,163.48,163.16,163.18,24901.0,151.3281,151.3651,151.0689,151.0874,24901.0
2023-12-15 12:20:00,163.16,163.29,163.07,163.18,29563.0,151.0689,151.1892,150.9855,151.0874,29563.0
2023-12-15 12:25:00,163.16,163.21,163.12,163.2,17754.0,151.0689,151.1152,151.0318,151.1059,17754.0
2023-12-15 12:30:00,163.17,163.24,163.14,163.2,17855.0,151.0781,151.1429,151.0503,151.1059,17855.0
2023-12-15 12:35:00,163.21,163.22,163.05,163.19,22713.0,151.1152,151.1244,150.967,151.0966,22713.0
2023-12-15 12:40:00,163.2,163.38,163.17,163.37,14446.0,151.1059,151.2726,151.0781,151.2633,14446.0
2023-12-15 12:45:00,163.37,163.63,163.37,163.58,18618.0,151.2633,151.504,151.2633,151.4577,18618.0
2023-12-15 12:50:00,163.57,163.57,163.41,163.53,23913.0,151.4485,151.4485,151.3003,151.4114,23913.0
2023-12-15 12:55:00,163.51,163.58,163.44,163.5,14839.0,151.3929,151.4577,151.3281,151.3837,14839.0
2023-12-15 13:00:00,163.49,163.75,163.48,163.63,13321.0,151.3744,151.6151,151.3651,151.504,13321.0
2023-12-15 13:05:00,163.62,163.69,163.52,163.58,28043.0,151.4948,151.5596,151.4022,151.4577,28043.0
2023-12-15 13:10:00,163.57,163.61,163.52,163.57,18899.0,151.4485,151.4855,151.4022,151.4485,18899.0
2023-12-15 13:15:00,163.53,163.61,163.44,163.44,11257.0,151.4114,151.4855,151.3281,151.3281,11257.0
2023-12-15 13:20:00,163.44,163.53,163.3,163.43,18033.0,151.3281,151.4114,151.1985,151.3189,18033.0
2023-12-15 13:25:00,163.42,163.57,163.34,163.57,13484.0,151.3096,151.4485,151.2355,151.4485,13484.0
2023-12-15 13:30:00,163.55,163.59,163.4,163.55,15548.0,151.43,151.467,151.2911,151.43,15548.0
2023-12-15 13:35:00,163.57,163.61,163.45,163.56,21436.0,151.4485,151.4855,151.3374,151.4392,21436.0
2023-12-15 13:40:00,163.56,163.61,163.3,163.3,31991.0,151.4392,151.4855,151.1985,151.1985,31991.0
2023-12-15 13:45:00,163.3,163.41,163.09,163.14,36538.0,151.1985,151.3003,151.0041,151.0503,36538.0
2023-12-15 13:50:00,163.19,163.4,163.16,163.2,14465.0,151.0966,151.2911,151.0689,151.1059,14465.0
2023-12-15 13:55:00,163.24,163.26,162.97,163.0,16555.0,151.1429,151.1615,150.8929,150.9207,16555.0
2023-12-15 14:00:00,162.99,163.14,162.97,163.02,13040.0,150.9115,151.0503,150.8929,150.9392,13040.0
2023-12-15 14:05:00,163.02,163.07,162.8,162.8,28557.0,150.9392,150.9855,150.7355,150.7355,28557.0
2023-12-15 14:10:00,162.78,162.86,162.7,162.71,15769.0,150.717,150.7911,150.643,150.6522,15769.0
2023-12-15 14:15:00,162.73,162.82,162.56,162.61,10576.0,150.6707,150.7541,150.5133,150.5596,10576.0
2023-12-15 14:20:00,162.61,162.61,162.45,162.52,9642.0,150.5596,150.5596,150.4115,150.4763,9642.0
2023-12-15 14:25:00,162.5,162.63,162.45,162.51,22573.0,150.4578,150.5781,150.4115,150.467,22573.0
2023-12-15 14:30:00,162.46,162.53,162.45,162.48,21555.0,150.4207,150.4855,150.4115,150.4393,21555.0
2023-12-15 14:35:00,162.48,162.69,162.48,162.67,23000.0,150.4393,150.6337,150.4393,150.6152,23000.0
2023-12-15 14:40:00,162.68,162.8,162.66,162.75,14139.0,150.6244,150.7355,150.6059,150.6892,14139.0
2023-12-15 14:45:00,162.75,162.9,162.63,162.67,16032.0,150.6892,150.8281,150.5781,150.6152,16032.0
2023-12-15 14:50:00,162.66,162.95,162.65,162.87,26603.0,150.6059,150.8744,150.5967,150.8004,26603.0
2023-12-15 14:55:00,162.87,162.91,162.73,162.91,30268.0,150.8004,150.8374,150.6707,150.8374,30268.0
2023-12-15 15:00:00,162.91,163.04,162.89,163.0,17488.0,150.8374,150.9578,150.8189,150.9207,17488.0
2023-12-15 15:05:00,163.0,163.06,162.84,162.87,23221.0,150.9207,150.9763,150.7726,150.8004,23221.0
2023-12-15 15:10:00,162.89,162.95,162.82,162.93,15356.0,150.8189,150.8744,150.7541,150.8559,15356.0
2023-12-15 15:15:00,162.89,162.99,162.8,162.8,15224.0,150.8189,150.9115,150.7355,150.7355,15224.0
2023-12-15 15:20:00,162.75,162.78,162.62,162.65,29931.0,150.6892,150.717,150.5689,150.5967,29931.0
2023-12-15 15:25:00,162.63,162.76,162.52,162.58,22632.0,150.5781,150.6985,150.4763,150.5318,22632.0
2023-12-15 15:30:00,162.58,162.66,162.46,162.55,26423.0,150.5318,150.6059,150.4207,150.5041,26423.0
2023-12-15 15:35:00,162.57,162.57,162.19,162.22,31072.0,150.5226,150.5226,150.1707,150.1985,31072.0
2023-12-15 15:40:00,162.2,162.22,162.01,162.01,32038.0,150.18,150.1985,150.0041,150.0041,32038.0
2023-12-15 15:45:00,162.03,162.21,161.97,162.08,68771.0,150.0226,150.1893,149.967,150.0689,68771.0
2023-12-15 15:50:00,162.05,162.82,162.04,162.77,76275.0,150.0411,150.7541,150.0319,150.7078,76275.0
2023-12-15 15:55:00,162.8,162.98,162.6,162.81,217974.0,150.7355,150.9022,150.5504,150.7448,217974.0
2023-12-18 09:30:00,163.38,163.43,162.91,163.26,82169.0,151.2726,151.3189,150.8374,151.1615,82169.0
2023-12-18 09:35:00,163.31,163.63,162.96,163.43,51170.0,151.2077,151.504,150.8837,151.3189,51170.0
2023-12-18 09:40:00,163.54,163.79,163.3,163.52,28367.0,151.4207,151.6522,151.1985,151.4022,28367.0
2023-12-18 09:45:00,163.54,163.8,163.43,163.55,20223.0,151.4207,151.6614,151.3189,151.43,20223.0
2023-12-18 09:50:00,163.52,163.82,163.33,163.39,26218.0,151.4022,151.68,151.2263,151.2818,26218.0
2023-12-18 09:55:00,163.35,163.45,163.14,163.42,15787.0,151.2448,151.3374,151.0503,151.3096,15787.0
2023-12-18 10:00:00,163.41,163.78,163.39,163.42,23949.0,151.3003,151.6429,151.2818,151.3096,23949.0
2023-12-18 10:05:00,163.44,163.57,163.3,163.53,32463.0,151.3281,151.4485,151.1985,151.4114,32463.0
2023-12-18 10:10:00,163.58,163.67,163.55,163.57,12566.0,151.4577,151.5411,151.43,151.4485,12566.0
2023-12-18 10:15:00,163.56,163.62,163.29,163.34,17016.0,151.4392,151.4948,151.1892,151.2355,17016.0
2023-12-18 10:20:00,163.38,163.45,163.21,163.29,12912.0,151.2726,151.3374,151.1152,151.1892,12912.0
2023-12-18 10:25:00,163.27,163.27,163.01,163.17,17199.0,151.1707,151.1707,150.93,151.0781,17199.0
2023-12-18 10:30:00,163.19,163.24,163.03,163.23,18412.0,151.0966,151.1429,150.9485,151.1337,18412.0
2023-12-18 10:35:00,163.23,163.28,162.98,163.07,23858.0,151.1337,151.18,150.9022,150.9855,23858.0
2023-12-18 10:40:00,163.07,163.16,162.87,162.9,30394.0,150.9855,151.0689,150.8004,150.8281,30394.0
2023-12-18 10:45:00,162.9,163.16,162.9,163.15,32221.0,150.8281,151.0689,150.8281,151.0596,32221.0
2023-12-18 10:50:00,163.15,163.15,162.72,162.75,25484.0,151.0596,151.0596,150.6615,150.6892,25484.0
2023-12-18 10:55:00,162.75,162.95,162.75,162.91,19193.0,150.6892,150.8744,150.6892,150.8374,19193.0
2023-12-18 11:00:00,162.88,162.89,162.71,162.76,16954.0,150.8096,150.8189,150.6522,150.6985,16954.0
2023-12-18 11:05:00,162.78,162.95,162.72,162.94,23991.0,150.717,150.8744,150.6615,150.8652,23991.0
2023-12-18 11:10:00,162.92,163.03,162.79,162.83,26056.0,150.8466,150.9485,150.7263,150.7633,26056.0
2023-12-18 11:15:00,162.87,162.97,162.79,162.83,26758.0,150.8004,150.8929,150.7263,150.7633,26758.0
2023-12-18 11:20:00,162.86,163.14,162.84,163.13,77365.0,150.7911,151.0503,150.7726,151.0411,77365.0
2023-12-18 11:25:00,163.09,163.37,163.09,163.33,43748.0,151.0041,151.2633,151.0041,151.2263,43748.0
2023-12-18 11:30:00,163.33,163.43,163.06,163.1,37760.0,151.2263,151.3189,150.9763,151.0133,37760.0
2023-12-18 11:35:00,163.13,163.16,162.88,162.96,26291.0,151.0411,151.0689,150.8096,150.8837,26291.0
2023-12-18 11:40:00,163.04,163.13,163.0,163.06,14608.0,150.9578,151.0411,150.9207,150.9763,14608.0
2023-12-18 11:45:00,163.07,163.13,162.95,163.08,25324.0,150.9855,151.0411,150.8744,150.9948,25324.0
2023-12-18 11:50:00,163.05,163.11,162.92,163.0,24468.0,150.967,151.0226,150.8466,150.9207,24468.0
2023-12-18 11:55:00,163.0,163.16,162.97,163.11,17597.0,150.9207,151.0689,150.8929,151.0226,17597.0
2023-12-18 12:00:00,163.1,163.25,162.92,162.93,14786.0,151.0133,151.1522,150.8466,150.8559,14786.0
2023-12-18 12:05:00,162.88,162.92,162.8,162.81,11537.0,150.8096,150.8466,150.7355,150.7448,11537.0
2023-12-18 12:10:00,162.84,163.1,162.84,163.04,24030.0,150.7726,151.0133,150.7726,150.9578,24030.0
2023-12-18 12:15:00,163.06,163.22,163.02,163.16,21076.0,150.9763,151.1244,150.9392,151.0689,21076.0
2023-12-18 12:20:00,163.16,163.17,162.86,162.87,9522.0,151.0689,151.0781,150.7911,150.8004,9522.0
2023-12-18 12:25:00,162.91,163.05,162.84,162.91,23959.0,150.8374,150.967,150.7726,150.8374,23959.0
2023-12-18 12:30:00,162.94,162.99,162.79,162.79,10875.0,150.8652,150.9115,150.7263,150.7263,10875.0
2023-12-18 12:35:00,162.79,163.03,162.75,162.97,15750.0,150.7263,150.9485,150.6892,150.8929,15750.0
2023-12-18 12:40:00,162.99,163.06,162.96,162.99,13277.0,150.9115,150.9763,150.8837,150.9115,13277.0
2023-12-18 12:45:00,162.96,163.19,162.95,163.19,17267.0,150.8837,151.0966,150.8744,151.0966,17267.0
2023-12-18 12:50:00,163.14,163.17,162.9,163.1,90625.0,151.0503,151.0781,150.8281,151.0133,90625.0
2023-12-18 12:55:00,163.1,163.26,163.07,163.24,17225.0,151.0133,151.1615,150.9855,151.1429,17225.0
2023-12-18 13:00:00,163.21,163.21,162.97,162.97,35687.0,151.1152,151.1152,150.8929,150.8929,35687.0
2023-12-18 13:05:00,162.96,162.99,162.86,162.96,11293.0,150.8837,150.9115,150.7911,150.8837,11293.0
2023-12-18 13:10:00,162.95,162.95,162.79,162.81,17731.0,150.8744,150.8744,150.7263,150.7448,17731.0
2023-12-18 13:15:00,162.8,162.91,162.77,162.81,42053.0,150.7355,150.8374,150.7078,150.7448,42053.0
2023-12-18 13:20:00,162.82,162.95,162.78,162.85,12851.0,150.7541,150.8744,150.717,150.7818,12851.0
2023-12-18 13:25:00,162.87,162.91,162.79,162.8,12916.0,150.8004,150.8374,150.7263,150.7355,12916.0
2023-12-18 13:30:00,162.78,162.88,162.75,162.86,18709.0,150.717,150.8096,150.6892,150.7911,18709.0
2023-12-18 13:35:00,162.88,163.02,162.83,162.96,28394.0,150.8096,150.9392,150.7633,150.8837,28394.0
2023-12-18 13:40:00,162.97,163.1,162.96,162.97,10342.0,150.8929,151.0133,150.8837,150.8929,10342.0
2023-12-18 13:45:00,162.94,162.95,162.86,162.93,5794.0,150.8652,150.8744,150.7911,150.8559,5794.0
2023-12-18 13:50:00,162.92,162.98,162.82,162.85,12923.0,150.8466,150.9022,150.7541,150.7818,12923.0
2023-12-18 13:55:00,162.82,162.86,162.75,162.76,11686.0,150.7541,150.7911,150.6892,150.6985,11686.0
2023-12-18 14:00:00,162.74,162.79,162.66,162.67,10041.0,150.68,150.7263,150.6059,150.6152,10041.0
2023-12-18 14:05:00,162.68,162.69,162.52,162.52,20967.0,150.6244,150.6337,150.4763,150.4763,20967.0
2023-12-18 14:10:00,162.5,162.5,162.33,162.44,11085.0,150.4578,150.4578,150.3004,150.4022,11085.0
2023-12-18 14:15:00,162.43,162.49,162.32,162.38,18556.0,150.393,150.4485,150.2911,150.3467,18556.0
2023-12-18 14:20:00,162.36,162.45,162.33,162.38,11239.0,150.3281,150.4115,150.3004,150.3467,11239.0
2023-12-18 14:25:00,162.37,162.41,162.06,162.17,22739.0,150.3374,150.3744,150.0504,150.1522,22739.0
2023-12-18 14:30:00,162.15,162.23,162.02,162.05,11352.0,150.1337,150.2078,150.0133,150.0411,11352.0
2023-12-18 14:35:00,162.08,162.12,161.92,161.93,12201.0,150.0689,150.1059,149.9208,149.93,12201.0
2023-12-18 14:40:00,161.97,162.14,161.96,162.12,16127.0,149.967,150.1245,149.9578,150.1059,16127.0
2023-12-18 14:45:00,162.11,162.15,161.93,162.0,17312.0,150.0967,150.1337,149.93,149.9948,17312.0
2023-12-18 14:50:00,161.98,162.11,161.91,162.07,19333.0,149.9763,150.0967,149.9115,150.0596,19333.0
2023-12-18 14:55:00,162.08,162.11,161.85,161.85,17189.0,150.0689,150.0967,149.8559,149.8559,17189.0
2023-12-18 15:00:00,161.85,161.92,161.73,161.76,26857.0,149.8559,149.9208,149.7448,149.7726,26857.0
2023-12-18 15:05:00,161.78,161.82,161.51,161.61,18520.0,149.7911,149.8282,149.5411,149.6337,18520.0
2023-12-18 15:10:00,161.61,161.7,161.56,161.63,15829.0,149.6337,149.7171,149.5874,149.6522,15829.0
2023-12-18 15:15:00,161.64,161.67,161.5,161.51,16134.0,149.6615,149.6893,149.5319,149.5411,16134.0
2023-12-18 15:20:00,161.49,161.66,161.47,161.51,28529.0,149.5226,149.68,149.5041,149.5411,28529.0
2023-12-18 15:25:00,161.54,161.56,161.48,161.49,16680.0,149.5689,149.5874,149.5134,149.5226,16680.0
2023-12-18 15:30:00,161.48,161.6,161.39,161.6,30845.0,149.5134,149.6245,149.43,149.6245,30845.0
2023-12-18 15:35:00,161.57,161.75,161.5,161.75,19789.0,149.5967,149.7634,149.5319,149.7634,19789.0
2023-12-18 15:40:00,161.75,161.88,161.71,161.77,23092.0,149.7634,149.8837,149.7263,149.7819,23092.0
2023-12-18 15:45:00,161.76,161.83,161.73,161.83,18521.0,149.7726,149.8374,149.7448,149.8374,18521.0
2023-12-18 15:50:00,161.82,161.88,161.69,161.74,52989.0,149.8282,149.8837,149.7078,149.7541,52989.0
2023-12-18 15:55:00,161.75,161.83,161.54,161.56,138127.0,149.7634,149.8374,149.5689,149.5874,138127.0
2023-12-19 09:30:00,162.01,162.2,161.11,161.11,62575.0,150.0041,150.18,149.1708,149.1708,62575.0
2023-12-19 09:35:00,161.17,161.57,160.16,160.59,121148.0,149.2263,149.5967,148.2912,148.6893,121148.0
2023-12-19 09:40:00,160.65,161.2,160.59,161.05,31103.0,148.7449,149.2541,148.6893,149.1152,31103.0
2023-12-19 09:45:00,161.08,161.47,160.97,161.39,20613.0,149.143,149.5041,149.0412,149.43,20613.0
2023-12-19 09:50:00,161.43,161.49,161.29,161.37,18199.0,149.4671,149.5226,149.3374,149.4115,18199.0
2023-12-19 09:55:00,161.31,161.41,161.19,161.19,27211.0,149.356,149.4485,149.2449,149.2449,27211.0
2023-12-19 10:00:00,161.24,161.24,161.05,161.11,47083.0,149.2911,149.2911,149.1152,149.1708,47083.0
2023-12-19 10:05:00,161.16,161.44,161.06,161.44,40692.0,149.2171,149.4763,149.1245,149.4763,40692.0
2023-12-19 10:10:00,161.44,161.49,161.03,161.08,18486.0,149.4763,149.5226,149.0967,149.143,18486.0
2023-12-19 10:15:00,161.09,161.3,160.92,161.22,42971.0,149.1523,149.3467,148.9949,149.2726,42971.0
2023-12-19 10:20:00,161.29,161.41,161.01,161.11,58749.0,149.3374,149.4485,149.0782,149.1708,58749.0
2023-12-19 10:25:00,161.09,161.28,160.95,160.97,30685.0,149.1523,149.3282,149.0226,149.0412,30685.0
2023-12-19 10:30:00,160.95,161.1,160.81,161.03,35068.0,149.0226,149.1615,148.893,149.0967,35068.0
2023-12-19 10:35:00,161.0,161.54,160.92,161.53,25525.0,149.0689,149.5689,148.9949,149.5597,25525.0
2023-12-19 10:40:00,161.52,161.71,161.38,161.68,10248.0,149.5504,149.7263,149.4208,149.6985,10248.0
2023-12-19 10:45:00,161.67,161.94,161.66,161.8,12976.0,149.6893,149.9393,149.68,149.8096,12976.0
2023-12-19 10:50:00,161.81,161.82,161.6,161.61,7736.0,149.8189,149.8282,149.6245,149.6337,7736.0
2023-12-19 10:55:00,161.67,161.73,161.61,161.69,11077.0,149.6893,149.7448,149.6337,149.7078,11077.0
2023-12-19 11:00:00,161.73,161.75,161.42,161.43,8183.0,149.7448,149.7634,149.4578,149.4671,8183.0
2023-12-19 11:05:00,161.4,161.48,161.28,161.48,8421.0,149.4393,149.5134,149.3282,149.5134,8421.0
2023-12-19 11:10:00,161.45,161.56,161.45,161.55,12694.0,149.4856,149.5874,149.4856,149.5782,12694.0
2023-12-19 11:15:00,161.58,161.7,161.58,161.61,16604.0,149.606,149.7171,149.606,149.6337,16604.0
2023-12-19 11:20:00,161.63,161.73,161.54,161.59,12213.0,149.6522,149.7448,149.5689,149.6152,12213.0
2023-12-19 11:25:00,161.59,161.62,161.45,161.58,17640.0,149.6152,149.643,149.4856,149.606,17640.0
2023-12-19 11:30:00,161.57,161.61,161.44,161.46,18983.0,149.5967,149.6337,149.4763,149.4948,18983.0
2023-12-19 11:35:00,161.47,161.72,161.46,161.7,20579.0,149.5041,149.7356,149.4948,149.7171,20579.0
2023-12-19 11:40:00,161.71,161.71,161.56,161.67,22003.0,149.7263,149.7263,149.5874,149.6893,22003.0
2023-12-19 11:45:00,161.67,161.76,161.57,161.57,12920.0,149.6893,149.7726,149.5967,149.5967,12920.0
2023-12-19 11:50:00,161.57,161.67,161.53,161.66,11262.0,149.5967,149.6893,149.5597,149.68,11262.0
2023-12-19 11:55:00,161.62,161.65,161.52,161.52,12176.0,149.643,149.6708,149.5504,149.5504,12176.0
2023-12-19 12:00:00,161.47,161.62,161.47,161.58,10449.0,149.5041,149.643,149.5041,149.606,10449.0
2023-12-19 12:05:00,161.58,161.68,161.52,161.58,10509.0,149.606,149.6985,149.5504,149.606,10509.0
2023-12-19 12:10:00,161.58,161.62,161.39,161.45,7630.0,149.606,149.643,149.43,149.4856,7630.0
2023-12-19 12:15:00,161.44,161.46,161.28,161.4,13864.0,149.4763,149.4948,149.3282,149.4393,13864.0
2023-12-19 12:20:00,161.4,161.46,161.22,161.3,8033.0,149.4393,149.4948,149.2726,149.3467,8033.0
2023-12-19 12:25:00,161.33,161.41,161.21,161.38,13662.0,149.3745,149.4485,149.2634,149.4208,13662.0
2023-12-19 12:30:00,161.36,161.67,161.36,161.66,18374.0,149.4023,149.6893,149.4023,149.68,18374.0
2023-12-19 12:35:00,161.69,161.74,161.58,161.62,7799.0,149.7078,149.7541,149.606,149.643,7799.0
2023-12-19 12:40:00,161.61,161.72,161.59,161.64,8157.0,149.6337,149.7356,149.6152,149.6615,8157.0
2023-12-19 12:45:00,161.64,161.64,161.45,161.45,8444.0,149.6615,149.6615,149.4856,149.4856,8444.0
2023-12-19 12:50:00,161.49,161.64,161.4,161.52,13903.0,149.5226,149.6615,149.4393,149.5504,13903.0
2023-12-19 12:55:00,161.5,161.57,161.45,161.46,5676.0,149.5319,149.5967,149.4856,149.4948,5676.0
2023-12-19 13:00:00,161.46,161.56,161.44,161.51,7234.0,149.4948,149.5874,149.4763,149.5411,7234.0
2023-12-19 13:05:00,161.51,161.54,161.41,161.41,9854.0,149.5411,149.5689,149.4485,149.4485,9854.0
2023-12-19 13:10:00,161.44,161.63,161.42,161.58,8977.0,149.4763,149.6522,149.4578,149.606,8977.0
2023-12-19 13:15:00,161.6,161.63,161.43,161.44,15019.0,149.6245,149.6522,149.4671,149.4763,15019.0
2023-12-19 13:20:00,161.44,161.61,161.44,161.6,24864.0,149.4763,149.6337,149.4763,149.6245,24864.0
2023-12-19 13:25:00,161.61,161.7,161.58,161.67,35981.0,149.6337,149.7171,149.606,149.6893,35981.0
2023-12-19 13:30:00,161.64,161.85,161.64,161.84,9952.0,149.6615,149.8559,149.6615,149.8467,9952.0
2023-12-19 13:35:00,161.82,161.93,161.8,161.81,15293.0,149.8282,149.93,149.8096,149.8189,15293.0
2023-12-19 13:40:00,161.83,162.09,161.82,162.03,32344.0,149.8374,150.0782,149.8282,150.0226,32344.0
2023-12-19 13:45:00,162.0,162.03,161.7,161.77,36232.0,149.9948,150.0226,149.7171,149.7819,36232.0
2023-12-19 13:50:00,161.75,161.9,161.72,161.77,19751.0,149.7634,149.9022,149.7356,149.7819,19751.0
2023-12-19 13:55:00,161.76,161.77,161.65,161.68,9667.0,149.7726,149.7819,149.6708,149.6985,9667.0
2023-12-19 14:00:00,161.71,161.75,161.57,161.6,13381.0,149.7263,149.7634,149.5967,149.6245,13381.0
2023-12-19 14:05:00,161.62,161.72,161.61,161.62,14017.0,149.643,149.7356,149.6337,149.643,14017.0
2023-12-19 14:10:00,161.65,161.67,161.48,161.5,11016.0,149.6708,149.6893,149.5134,149.5319,11016.0
2023-12-19 14:15:00,161.44,161.48,161.36,161.43,21920.0,149.4763,149.5134,149.4023,149.4671,21920.0
2023-12-19 14:20:00,161.44,161.48,161.31,161.42,20145.0,149.4763,149.5134,149.356,149.4578,20145.0
2023-12-19 14:25:00,161.46,161.59,161.36,161.59,10669.0,149.4948,149.6152,149.4023,149.6152,10669.0
2023-12-19 14:30:00,161.61,161.64,161.51,161.58,12199.0,149.6337,149.6615,149.5411,149.606,12199.0
2023-12-19 14:35:00,161.58,161.65,161.47,161.47,16587.0,149.606,149.6708,149.5041,149.5041,16587.0
2023-12-19 14:40:00,161.42,161.52,161.35,161.43,23128.0,149.4578,149.5504,149.393,149.4671,23128.0
2023-12-19 14:45:00,161.43,161.43,161.27,161.41,11127.0,149.4671,149.4671,149.3189,149.4485,11127.0
2023-12-19 14:50:00,161.42,161.46,161.35,161.44,11126.0,149.4578,149.4948,149.393,149.4763,11126.0
2023-12-19 14:55:00,161.42,161.45,161.35,161.43,11006.0,149.4578,149.4856,149.393,149.4671,11006.0
2023-12-19 15:00:00,161.45,161.51,161.42,161.47,21509.0,149.4856,149.5411,149.4578,149.5041,21509.0
2023-12-19 15:05:00,161.47,161.51,161.42,161.5,28603.0,149.5041,149.5411,149.4578,149.5319,28603.0
2023-12-19 15:10:00,161.5,161.58,161.45,161.45,21981.0,149.5319,149.606,149.4856,149.4856,21981.0
2023-12-19 15:15:00,161.46,161.5,161.28,161.43,28397.0,149.4948,149.5319,149.3282,149.4671,28397.0
2023-12-19 15:20:00,161.42,161.49,161.38,161.38,21239.0,149.4578,149.5226,149.4208,149.4208,21239.0
2023-12-19 15:25:00,161.38,161.44,161.3,161.44,16108.0,149.4208,149.4763,149.3467,149.4763,16108.0
2023-12-19 15:30:00,161.5,161.56,161.38,161.5,28351.0,149.5319,149.5874,149.4208,149.5319,28351.0
2023-12-19 15:35:00,161.5,161.73,161.47,161.58,24276.0,149.5319,149.7448,149.5041,149.606,24276.0
2023-12-19 15:40:00,161.59,161.8,161.57,161.57,41550.0,149.6152,149.8096,149.5967,149.5967,41550.0
2023-12-19 15:45:00,161.57,161.59,161.43,161.44,45083.0,149.5967,149.6152,149.4671,149.4763,45083.0
2023-12-19 15:50:00,161.45,161.55,161.41,161.49,71481.0,149.4856,149.5782,149.4485,149.5226,71481.0
2023-12-19 15:55:00,161.5,161.77,161.45,161.62,186232.0,149.5319,149.7819,149.4856,149.643,186232.0
2023-12-20 09:30:00,156.87,159.5,156.5,159.09,392760.0,145.245,147.6801,144.9024,147.3005,392760.0
2023-12-20 09:35:00,158.99,159.82,158.5,158.67,106099.0,147.2079,147.9764,146.7542,146.9116,106099.0
2023-12-20 09:40:00,158.72,158.98,158.03,158.11,50408.0,146.9579,147.1986,146.319,146.3931,50408.0
2023-12-20 09:45:00,158.13,158.37,157.63,158.02,74669.0,146.4116,146.6338,145.9487,146.3098,74669.0
2023-12-20 09:50:00,157.99,158.57,157.99,158.39,67067.0,146.282,146.819,146.282,146.6523,67067.0
2023-12-20 09:55:00,158.39,158.71,158.38,158.47,45865.0,146.6523,146.9486,146.6431,146.7264,45865.0
2023-12-20 10:00:00,158.49,159.0,158.49,158.73,67761.0,146.7449,147.2171,146.7449,146.9672,67761.0
2023-12-20 10:05:00,158.68,158.73,158.42,158.49,28271.0,146.9209,146.9672,146.6801,146.7449,28271.0
2023-12-20 10:10:00,158.46,158.94,158.43,158.91,81611.0,146.7172,147.1616,146.6894,147.1338,81611.0
2023-12-20 10:15:00,158.9,159.08,158.76,158.96,33746.0,147.1246,147.2912,146.9949,147.1801,33746.0
2023-12-20 10:20:00,158.98,159.12,158.75,158.88,49443.0,147.1986,147.3283,146.9857,147.106,49443.0
2023-12-20 10:25:00,158.91,159.18,158.9,159.04,39122.0,147.1338,147.3838,147.1246,147.2542,39122.0
2023-12-20 10:30:00,159.01,159.46,158.95,159.34,38475.0,147.2264,147.6431,147.1708,147.5319,38475.0
2023-12-20 10:35:00,159.38,159.43,159.14,159.26,30947.0,147.569,147.6153,147.3468,147.4579,30947.0
2023-12-20 10:40:00,159.26,159.38,159.02,159.2,30270.0,147.4579,147.569,147.2357,147.4023,30270.0
2023-12-20 10:45:00,159.2,159.35,159.01,159.13,28945.0,147.4023,147.5412,147.2264,147.3375,28945.0
2023-12-20 10:50:00,159.13,159.62,159.13,159.48,26678.0,147.3375,147.7912,147.3375,147.6616,26678.0
2023-12-20 10:55:00,159.41,159.52,159.16,159.38,22958.0,147.5968,147.6986,147.3653,147.569,22958.0
2023-12-20 11:00:00,159.36,159.36,159.08,159.17,31535.0,147.5505,147.5505,147.2912,147.3745,31535.0
2023-12-20 11:05:00,159.14,159.17,158.93,159.11,22055.0,147.3468,147.3745,147.1523,147.319,22055.0
2023-12-20 11:10:00,159.14,159.47,159.1,159.43,24279.0,147.3468,147.6523,147.3097,147.6153,24279.0
2023-12-20 11:15:00,159.41,159.56,159.35,159.5,20686.0,147.5968,147.7356,147.5412,147.6801,20686.0
2023-12-20 11:20:00,159.5,159.64,159.46,159.55,20759.0,147.6801,147.8097,147.6431,147.7264,20759.0
2023-12-20 11:25:00,159.53,159.53,159.34,159.35,21643.0,147.7079,147.7079,147.5319,147.5412,21643.0
2023-12-20 11:30:00,159.35,159.56,159.15,159.46,28527.0,147.5412,147.7356,147.356,147.6431,28527.0
2023-12-20 11:35:00,159.45,159.6,159.39,159.46,27727.0,147.6338,147.7727,147.5782,147.6431,27727.0
2023-12-20 11:40:00,159.41,159.61,159.41,159.54,16512.0,147.5968,147.7819,147.5968,147.7171,16512.0
2023-12-20 11:45:00,159.54,159.58,159.42,159.49,25768.0,147.7171,147.7542,147.606,147.6708,25768.0
2023-12-20 11:50:00,159.5,159.68,159.48,159.53,21426.0,147.6801,147.8468,147.6616,147.7079,21426.0
2023-12-20 11:55:00,159.57,159.81,159.5,159.78,9288.0,147.7449,147.9671,147.6801,147.9393,9288.0
2023-12-20 12:00:00,159.81,159.96,159.68,159.69,27692.0,147.9671,148.106,147.8468,147.856,27692.0
2023-12-20 12:05:00,159.69,159.71,159.65,159.67,28050.0,147.856,147.8745,147.819,147.8375,28050.0
2023-12-20 12:10:00,159.71,160.12,159.71,160.01,20993.0,147.8745,148.2541,147.8745,148.1523,20993.0
2023-12-20 12:15:00,160.0,160.27,159.97,160.24,21969.0,148.143,148.393,148.1153,148.3653,21969.0
2023-12-20 12:20:00,160.24,160.25,160.11,160.18,18605.0,148.3653,148.3745,148.2449,148.3097,18605.0
2023-12-20 12:25:00,160.18,160.25,160.0,160.02,16892.0,148.3097,148.3745,148.143,148.1616,16892.0
2023-12-20 12:30:00,160.0,160.04,159.86,159.98,19197.0,148.143,148.1801,148.0134,148.1245,19197.0
2023-12-20 12:35:00,160.0,160.02,159.83,160.0,9908.0,148.143,148.1616,147.9856,148.143,9908.0
2023-12-20 12:40:00,159.97,160.24,159.95,160.21,16478.0,148.1153,148.3653,148.0967,148.3375,16478.0
2023-12-20 12:45:00,160.23,160.34,160.11,160.12,13165.0,148.356,148.4578,148.2449,148.2541,13165.0
2023-12-20 12:50:00,160.11,160.17,159.89,159.89,12534.0,148.2449,148.3004,148.0412,148.0412,12534.0
2023-12-20 12:55:00,159.9,159.98,159.81,159.88,10558.0,148.0504,148.1245,147.9671,148.0319,10558.0
2023-12-20 13:00:00,159.9,159.93,159.67,159.93,17363.0,148.0504,148.0782,147.8375,148.0782,17363.0
2023-12-20 13:05:00,159.87,159.95,159.83,159.85,9002.0,148.0227,148.0967,147.9856,148.0042,9002.0
2023-12-20 13:10:00,159.85,159.9,159.83,159.87,7518.0,148.0042,148.0504,147.9856,148.0227,7518.0
2023-12-20 13:15:00,159.9,159.94,159.79,159.9,16248.0,148.0504,148.0875,147.9486,148.0504,16248.0
2023-12-20 13:20:00,159.92,160.09,159.89,159.93,14418.0,148.069,148.2264,148.0412,148.0782,14418.0
2023-12-20 13:25:00,159.93,159.96,159.81,159.96,16204.0,148.0782,148.106,147.9671,148.106,16204.0
2023-12-20 13:30:00,159.93,160.03,159.92,160.01,12171.0,148.0782,148.1708,148.069,148.1523,12171.0
2023-12-20 13:35:00,160.02,160.05,159.9,159.99,17864.0,148.1616,148.1893,148.0504,148.1338,17864.0
2023-12-20 13:40:00,160.02,160.07,159.95,160.02,10181.0,148.1616,148.2079,148.0967,148.1616,10181.0
2023-12-20 13:45:00,160.05,160.19,160.03,160.12,14547.0,148.1893,148.319,148.1708,148.2541,14547.0
2023-12-20 13:50:00,160.14,160.18,160.04,160.18,21100.0,148.2727,148.3097,148.1801,148.3097,21100.0
2023-12-20 13:55:00,160.17,160.18,160.06,160.17,10312.0,148.3004,148.3097,148.1986,148.3004,10312.0
2023-12-20 14:00:00,160.15,160.27,160.02,160.25,15613.0,148.2819,148.393,148.1616,148.3745,15613.0
2023-12-20 14:05:00,160.27,160.32,160.01,160.01,28779.0,148.393,148.4393,148.1523,148.1523,28779.0
2023-12-20 14:10:00,160.03,160.25,160.03,160.24,16020.0,148.1708,148.3745,148.1708,148.3653,16020.0
2023-12-20 14:15:00,160.25,160.4,160.24,160.35,24362.0,148.3745,148.5134,148.3653,148.4671,24362.0
2023-12-20 14:20:00,160.35,160.39,160.29,160.36,14138.0,148.4671,148.5041,148.4115,148.4764,14138.0
2023-12-20 14:25:00,160.37,160.45,160.34,160.43,13973.0,148.4856,148.5597,148.4578,148.5412,13973.0
2023-12-20 14:30:00,160.41,160.55,160.34,160.44,36536.0,148.5227,148.6523,148.4578,148.5504,36536.0
2023-12-20 14:35:00,160.46,160.5,159.99,160.0,18910.0,148.5689,148.606,148.1338,148.143,18910.0
2023-12-20 14:40:00,160.0,160.32,159.96,160.22,18068.0,148.143,148.4393,148.106,148.3467,18068.0
2023-12-20 14:45:00,160.2,160.24,159.87,159.92,21560.0,148.3282,148.3653,148.0227,148.069,21560.0
2023-12-20 14:50:00,159.95,159.95,158.91,159.38,43110.0,148.0967,148.0967,147.1338,147.569,43110.0
2023-12-20 14:55:00,159.38,159.43,159.02,159.07,20842.0,147.569,147.6153,147.2357,147.282,20842.0
2023-12-20 15:00:00,159.04,159.21,158.97,159.06,62175.0,147.2542,147.4116,147.1894,147.2727,62175.0
2023-12-20 15:05:00,159.0,159.01,158.27,158.58,47157.0,147.2171,147.2264,146.5412,146.8283,47157.0
2023-12-20 15:10:00,158.56,158.86,158.54,158.65,23360.0,146.8098,147.0875,146.7912,146.8931,23360.0
2023-12-20 15:15:00,158.63,158.99,158.63,158.9,34135.0,146.8746,147.2079,146.8746,147.1246,34135.0
2023-12-20 15:20:00,158.93,158.93,158.36,158.36,45145.0,147.1523,147.1523,146.6246,146.6246,45145.0
2023-12-20 15:25:00,158.39,158.44,157.87,157.94,38828.0,146.6523,146.6986,146.1709,146.2357,38828.0
2023-12-20 15:30:00,157.95,158.19,157.81,157.94,82721.0,146.245,146.4672,146.1153,146.2357,82721.0
2023-12-20 15:35:00,157.94,157.95,157.67,157.72,55043.0,146.2357,146.245,145.9857,146.032,55043.0
2023-12-20 15:40:00,157.72,158.07,157.72,158.0,55020.0,146.032,146.3561,146.032,146.2912,55020.0
2023-12-20 15:45:00,158.02,158.15,157.75,157.96,50160.0,146.3098,146.4301,146.0598,146.2542,50160.0
2023-12-20 15:50:00,157.99,158.11,157.48,157.56,98044.0,146.282,146.3931,145.8098,145.8839,98044.0
2023-12-20 15:55:00,157.55,157.58,156.85,156.96,315826.0,145.8746,145.9024,145.2265,145.3283,315826.0
2023-12-21 09:30:00,157.6,157.93,156.95,156.99,59191.0,145.9209,146.2264,145.3191,145.3561,59191.0
2023-12-21 09:35:00,156.99,157.35,156.02,156.11,38939.0,145.3561,145.6894,144.458,144.5413,38939.0
2023-12-21 09:40:00,156.13,156.3,155.8,156.06,41647.0,144.5598,144.7172,144.2543,144.495,41647.0
2023-12-21 09:45:00,156.2,156.84,156.07,156.76,29741.0,144.6246,145.2172,144.5043,145.1431,29741.0
2023-12-21 09:50:00,156.76,156.76,156.2,156.2,22557.0,145.1431,145.1431,144.6246,144.6246,22557.0
2023-12-21 09:55:00,156.22,156.58,156.2,156.35,40897.0,144.6432,144.9765,144.6246,144.7635,40897.0
2023-12-21 10:00:00,156.45,156.52,156.31,156.4,24434.0,144.8561,144.9209,144.7265,144.8098,24434.0
2023-12-21 10:05:00,156.35,157.01,156.28,157.01,49593.0,144.7635,145.3746,144.6987,145.3746,49593.0
2023-12-21 10:10:00,156.99,157.86,156.92,157.81,66542.0,145.3561,146.1616,145.2913,146.1153,66542.0
2023-12-21 10:15:00,157.83,157.84,157.49,157.54,54950.0,146.1338,146.1431,145.819,145.8653,54950.0
2023-12-21 10:20:00,157.55,157.91,157.51,157.7,18801.0,145.8746,146.2079,145.8376,146.0135,18801.0
2023-12-21 10:25:00,157.7,157.7,157.0,157.06,12778.0,146.0135,146.0135,145.3654,145.4209,12778.0
2023-12-21 10:30:00,157.1,157.18,156.82,156.93,25381.0,145.4579,145.532,145.1987,145.3005,25381.0
2023-12-21 10:35:00,156.97,157.01,156.72,156.78,14568.0,145.3376,145.3746,145.1061,145.1617,14568.0
2023-12-21 10:40:00,156.81,156.91,156.66,156.85,40307.0,145.1894,145.282,145.0506,145.2265,40307.0
2023-12-21 10:45:00,156.84,157.01,156.72,156.72,15572.0,145.2172,145.3746,145.1061,145.1061,15572.0
2023-12-21 10:50:00,156.74,156.77,156.52,156.61,18823.0,145.1246,145.1524,144.9209,145.0043,18823.0
2023-12-21 10:55:00,156.61,156.87,156.52,156.87,16262.0,145.0043,145.245,144.9209,145.245,16262.0
2023-12-21 11:00:00,156.87,156.98,156.69,156.76,9788.0,145.245,145.3468,145.0783,145.1431,9788.0
2023-12-21 11:05:00,156.75,156.78,156.49,156.52,16981.0,145.1339,145.1617,144.8931,144.9209,16981.0
2023-12-21 11:10:00,156.49,156.65,156.28,156.41,28710.0,144.8931,145.0413,144.6987,144.8191,28710.0
2023-12-21 11:15:00,156.41,156.43,156.25,156.43,12317.0,144.8191,144.8376,144.6709,144.8376,12317.0
2023-12-21 11:20:00,156.42,156.61,156.37,156.48,24653.0,144.8283,145.0043,144.782,144.8839,24653.0
2023-12-21 11:25:00,156.47,156.94,156.32,156.91,21498.0,144.8746,145.3098,144.7357,145.282,21498.0
2023-12-21 11:30:00,156.9,156.9,156.67,156.67,15413.0,145.2728,145.2728,145.0598,145.0598,15413.0
2023-12-21 11:35:00,156.73,156.92,156.62,156.76,16100.0,145.1154,145.2913,145.0135,145.1431,16100.0
2023-12-21 11:40:00,156.73,156.75,156.61,156.61,12172.0,145.1154,145.1339,145.0043,145.0043,12172.0
2023-12-21 11:45:00,156.65,156.72,156.48,156.51,18527.0,145.0413,145.1061,144.8839,144.9117,18527.0
2023-12-21 11:50:00,156.52,156.52,156.25,156.29,11211.0,144.9209,144.9209,144.6709,144.708,11211.0
2023-12-21 11:55:00,156.25,156.25,155.93,155.97,30030.0,144.6709,144.6709,144.3746,144.4117,30030.0
2023-12-21 12:00:00,155.94,156.07,155.7,155.7,37869.0,144.3839,144.5043,144.1617,144.1617,37869.0
2023-12-21 12:05:00,155.71,155.81,155.57,155.59,30222.0,144.171,144.2635,144.0413,144.0598,30222.0
2023-12-21 12:10:00,155.6,155.91,155.57,155.9,22960.0,144.0691,144.3561,144.0413,144.3469,22960.0
2023-12-21 12:15:00,155.92,155.97,155.7,155.85,17844.0,144.3654,144.4117,144.1617,144.3006,17844.0
2023-12-21 12:20:00,155.84,155.9,155.54,155.69,10193.0,144.2913,144.3469,144.0136,144.1524,10193.0
2023-12-21 12:25:00,155.68,155.77,155.62,155.72,9667.0,144.1432,144.2265,144.0876,144.1802,9667.0
2023-12-21 12:30:00,155.7,155.89,155.62,155.66,12591.0,144.1617,144.3376,144.0876,144.1247,12591.0
2023-12-21 12:35:00,155.66,155.76,155.64,155.7,10967.0,144.1247,144.2172,144.1061,144.1617,10967.0
2023-12-21 12:40:00,155.69,155.76,155.55,155.66,28734.0,144.1524,144.2172,144.0228,144.1247,28734.0
2023-12-21 12:45:00,155.65,155.84,155.63,155.8,26680.0,144.1154,144.2913,144.0969,144.2543,26680.0
2023-12-21 12:50:00,155.77,155.88,155.56,155.61,15317.0,144.2265,144.3284,144.0321,144.0784,15317.0
2023-12-21 12:55:00,155.58,155.72,155.51,155.63,26613.0,144.0506,144.1802,143.9858,144.0969,26613.0
2023-12-21 13:00:00,155.63,155.85,155.61,155.66,17547.0,144.0969,144.3006,144.0784,144.1247,17547.0
2023-12-21 13:05:00,155.67,155.73,155.57,155.7,14501.0,144.1339,144.1895,144.0413,144.1617,14501.0
2023-12-21 13:10:00,155.65,155.69,155.42,155.47,18790.0,144.1154,144.1524,143.9024,143.9487,18790.0
2023-12-21 13:15:00,155.44,155.44,155.24,155.31,18376.0,143.921,143.921,143.7358,143.8006,18376.0
2023-12-21 13:20:00,155.3,155.94,155.3,155.89,24557.0,143.7913,144.3839,143.7913,144.3376,24557.0
2023-12-21 13:25:00,155.86,155.91,155.65,155.9,38124.0,144.3098,144.3561,144.1154,144.3469,38124.0
2023-12-21 13:30:00,155.89,156.09,155.88,156.04,23925.0,144.3376,144.5228,144.3284,144.4765,23925.0
2023-12-21 13:35:00,155.99,156.11,155.92,155.97,16307.0,144.4302,144.5413,144.3654,144.4117,16307.0
2023-12-21 13:40:00,155.94,155.94,155.83,155.88,11400.0,144.3839,144.3839,144.2821,144.3284,11400.0
2023-12-21 13:45:00,155.92,156.11,155.9,156.07,10482.0,144.3654,144.5413,144.3469,144.5043,10482.0
2023-12-21 13:50:00,156.04,156.17,155.99,156.08,12612.0,144.4765,144.5969,144.4302,144.5135,12612.0
2023-12-21 13:55:00,156.07,156.32,156.05,156.21,21598.0,144.5043,144.7357,144.4858,144.6339,21598.0
2023-12-21 14:00:00,156.21,156.25,156.15,156.15,13674.0,144.6339,144.6709,144.5783,144.5783,13674.0
2023-12-21 14:05:00,156.16,156.2,156.01,156.03,14291.0,144.5876,144.6246,144.4487,144.4672,14291.0
2023-12-21 14:10:00,156.03,156.04,155.82,155.82,12604.0,144.4672,144.4765,144.2728,144.2728,12604.0
2023-12-21 14:15:00,155.81,156.05,155.7,156.05,31936.0,144.2635,144.4858,144.1617,144.4858,31936.0
2023-12-21 14:20:00,156.03,156.06,155.86,155.88,13629.0,144.4672,144.495,144.3098,144.3284,13629.0
2023-12-21 14:25:00,155.9,155.98,155.82,155.92,12466.0,144.3469,144.4209,144.2728,144.3654,12466.0
2023-12-21 14:30:00,155.91,155.91,155.78,155.85,17263.0,144.3561,144.3561,144.2358,144.3006,17263.0
2023-12-21 14:35:00,155.84,155.89,155.72,155.78,16091.0,144.2913,144.3376,144.1802,144.2358,16091.0
2023-12-21 14:40:00,155.77,155.82,155.72,155.77,17170.0,144.2265,144.2728,144.1802,144.2265,17170.0
2023-12-21 14:45:00,155.79,155.93,155.78,155.86,14421.0,144.245,144.3746,144.2358,144.3098,14421.0
2023-12-21 14:50:00,155.86,156.03,155.85,155.97,17387.0,144.3098,144.4672,144.3006,144.4117,17387.0
2023-12-21 14:55:00,155.97,155.99,155.75,155.92,23181.0,144.4117,144.4302,144.208,144.3654,23181.0
2023-12-21 15:00:00,155.94,155.95,155.83,155.86,17923.0,144.3839,144.3932,144.2821,144.3098,17923.0
2023-12-21 15:05:00,155.86,155.91,155.62,155.64,23167.0,144.3098,144.3561,144.0876,144.1061,23167.0
2023-12-21 15:10:00,155.64,156.1,155.62,156.09,45299.0,144.1061,144.5321,144.0876,144.5228,45299.0
2023-12-21 15:15:00,156.09,156.24,155.98,156.21,23474.0,144.5228,144.6617,144.4209,144.6339,23474.0
2023-12-21 15:20:00,156.22,156.3,156.07,156.11,34422.0,144.6432,144.7172,144.5043,144.5413,34422.0
2023-12-21 15:25:00,156.11,156.32,156.04,156.31,44758.0,144.5413,144.7357,144.4765,144.7265,44758.0
2023-12-21 15:30:00,156.31,156.59,156.23,156.49,44976.0,144.7265,144.9857,144.6524,144.8931,44976.0
2023-12-21 15:35:00,156.48,156.85,156.48,156.77,56303.0,144.8839,145.2265,144.8839,145.1524,56303.0
2023-12-21 15:40:00,156.78,156.83,156.62,156.68,38902.0,145.1617,145.208,145.0135,145.0691,38902.0
2023-12-21 15:45:00,156.66,156.93,156.66,156.91,47005.0,145.0506,145.3005,145.0506,145.282,47005.0
2023-12-21 15:50:00,156.91,157.11,156.89,157.0,105932.0,145.282,145.4672,145.2635,145.3654,105932.0
2023-12-21 15:55:00,157.01,157.27,157.0,157.16,245662.0,145.3746,145.6153,145.3654,145.5135,245662.0
2023-12-22 09:30:00,158.0,158.69,157.9,158.5,77115.0,146.2912,146.9301,146.1987,146.7542,77115.0
2023-12-22 09:35:00,158.42,159.03,158.32,158.95,9722.0,146.6801,147.2449,146.5875,147.1708,9722.0
2023-12-22 09:40:00,158.95,159.46,158.87,159.38,48234.0,147.1708,147.6431,147.0968,147.569,48234.0
2023-12-22 09:45:00,159.46,159.5,159.08,159.2,26355.0,147.6431,147.6801,147.2912,147.4023,26355.0
2023-12-22 09:50:00,159.23,159.42,159.12,159.32,14456.0,147.4301,147.606,147.3283,147.5134,14456.0
2023-12-22 09:55:00,159.43,159.45,159.19,159.2,10181.0,147.6153,147.6338,147.3931,147.4023,10181.0
2023-12-22 10:00:00,159.22,159.55,159.21,159.38,14461.0,147.4208,147.7264,147.4116,147.569,14461.0
2023-12-22 10:05:00,159.42,159.59,159.34,159.46,14876.0,147.606,147.7634,147.5319,147.6431,14876.0
2023-12-22 10:10:00,159.46,159.49,159.34,159.45,19036.0,147.6431,147.6708,147.5319,147.6338,19036.0
2023-12-22 10:15:00,159.41,159.41,159.24,159.31,8642.0,147.5968,147.5968,147.4394,147.5042,8642.0
2023-12-22 10:20:00,159.33,159.33,159.07,159.19,15443.0,147.5227,147.5227,147.282,147.3931,15443.0
2023-12-22 10:25:00,159.21,159.23,159.04,159.18,14189.0,147.4116,147.4301,147.2542,147.3838,14189.0
2023-12-22 10:30:00,159.19,159.38,159.06,159.34,15083.0,147.3931,147.569,147.2727,147.5319,15083.0
2023-12-22 10:35:00,159.34,159.38,159.11,159.14,16761.0,147.5319,147.569,147.319,147.3468,16761.0
2023-12-22 10:40:00,159.18,159.31,159.08,159.31,18483.0,147.3838,147.5042,147.2912,147.5042,18483.0
2023-12-22 10:45:00,159.3,159.32,158.95,159.03,21056.0,147.4949,147.5134,147.1708,147.2449,21056.0
2023-12-22 10:50:00,159.01,159.15,158.92,158.93,23607.0,147.2264,147.356,147.1431,147.1523,23607.0
2023-12-22 10:55:00,158.93,158.98,158.56,158.56,37816.0,147.1523,147.1986,146.8098,146.8098,37816.0
2023-12-22 11:00:00,158.59,158.65,158.35,158.36,11663.0,146.8375,146.8931,146.6153,146.6246,11663.0
2023-12-22 11:05:00,158.33,158.48,158.26,158.42,13643.0,146.5968,146.7357,146.532,146.6801,13643.0
2023-12-22 11:10:00,158.44,158.45,158.24,158.31,8116.0,146.6986,146.7079,146.5135,146.5783,8116.0
2023-12-22 11:15:00,158.31,158.4,158.26,158.37,14750.0,146.5783,146.6616,146.532,146.6338,14750.0
2023-12-22 11:20:00,158.37,158.67,158.37,158.62,18062.0,146.6338,146.9116,146.6338,146.8653,18062.0
2023-12-22 11:25:00,158.62,158.7,158.61,158.66,20652.0,146.8653,146.9394,146.856,146.9023,20652.0
2023-12-22 11:30:00,158.65,158.79,158.6,158.6,18243.0,146.8931,147.0227,146.8468,146.8468,18243.0
2023-12-22 11:35:00,158.59,158.67,158.47,158.61,9935.0,146.8375,146.9116,146.7264,146.856,9935.0
2023-12-22 11:40:00,158.56,158.58,158.43,158.45,7765.0,146.8098,146.8283,146.6894,146.7079,7765.0
2023-12-22 11:45:00,158.45,158.47,158.4,158.43,8736.0,146.7079,146.7264,146.6616,146.6894,8736.0
2023-12-22 11:50:00,158.49,158.53,158.38,158.51,12352.0,146.7449,146.782,146.6431,146.7635,12352.0
2023-12-22 11:55:00,158.5,158.66,158.47,158.52,15493.0,146.7542,146.9023,146.7264,146.7727,15493.0
2023-12-22 12:00:00,158.52,158.59,158.45,158.51,8921.0,146.7727,146.8375,146.7079,146.7635,8921.0
2023-12-22 12:05:00,158.5,158.6,158.38,158.4,8811.0,146.7542,146.8468,146.6431,146.6616,8811.0
2023-12-22 12:10:00,158.38,158.48,158.34,158.37,11707.0,146.6431,146.7357,146.6061,146.6338,11707.0
2023-12-22 12:15:00,158.33,158.36,158.15,158.18,17103.0,146.5968,146.6246,146.4301,146.4579,17103.0
2023-12-22 12:20:00,158.18,158.3,158.13,158.3,21313.0,146.4579,146.569,146.4116,146.569,21313.0
2023-12-22 12:25:00,158.33,158.43,158.29,158.4,8979.0,146.5968,146.6894,146.5598,146.6616,8979.0
2023-12-22 12:30:00,158.4,158.41,158.32,158.33,4472.0,146.6616,146.6709,146.5875,146.5968,4472.0
2023-12-22 12:35:00,158.38,158.54,158.38,158.54,4654.0,146.6431,146.7912,146.6431,146.7912,4654.0
2023-12-22 12:40:00,158.56,158.6,158.49,158.58,10955.0,146.8098,146.8468,146.7449,146.8283,10955.0
2023-12-22 12:45:00,158.6,158.72,158.58,158.69,9201.0,146.8468,146.9579,146.8283,146.9301,9201.0
2023-12-22 12:50:00,158.67,158.81,158.63,158.8,9195.0,146.9116,147.0412,146.8746,147.032,9195.0
2023-12-22 12:55:00,158.81,158.82,158.67,158.77,7544.0,147.0412,147.0505,146.9116,147.0042,7544.0
2023-12-22 13:00:00,158.74,158.9,158.74,158.9,9967.0,146.9764,147.1246,146.9764,147.1246,9967.0
2023-12-22 13:05:00,158.91,159.06,158.89,159.04,8894.0,147.1338,147.2727,147.1153,147.2542,8894.0
2023-12-22 13:10:00,159.04,159.18,159.04,159.13,13510.0,147.2542,147.3838,147.2542,147.3375,13510.0
2023-12-22 13:15:00,159.14,159.18,159.03,159.18,6721.0,147.3468,147.3838,147.2449,147.3838,6721.0
2023-12-22 13:20:00,159.16,159.18,159.06,159.1,6779.0,147.3653,147.3838,147.2727,147.3097,6779.0
2023-12-22 13:25:00,159.09,159.1,158.99,159.02,9481.0,147.3005,147.3097,147.2079,147.2357,9481.0
2023-12-22 13:30:00,159.03,159.03,158.86,158.88,3809.0,147.2449,147.2449,147.0875,147.106,3809.0
2023-12-22 13:35:00,158.89,158.94,158.78,158.78,11178.0,147.1153,147.1616,147.0134,147.0134,11178.0
2023-12-22 13:40:00,158.79,158.96,158.75,158.96,12243.0,147.0227,147.1801,146.9857,147.1801,12243.0
2023-12-22 13:45:00,158.96,158.96,158.87,158.95,8674.0,147.1801,147.1801,147.0968,147.1708,8674.0
2023-12-22 13:50:00,158.94,158.97,158.72,158.79,7229.0,147.1616,147.1894,146.9579,147.0227,7229.0
2023-12-22 13:55:00,158.71,158.84,158.69,158.83,10626.0,146.9486,147.069,146.9301,147.0597,10626.0
2023-12-22 14:00:00,158.82,158.89,158.67,158.67,9813.0,147.0505,147.1153,146.9116,146.9116,9813.0
2023-12-22 14:05:00,158.65,158.66,158.44,158.51,18656.0,146.8931,146.9023,146.6986,146.7635,18656.0
2023-12-22 14:10:00,158.57,158.62,158.53,158.6,7959.0,146.819,146.8653,146.782,146.8468,7959.0
2023-12-22 14:15:00,158.61,158.61,158.25,158.36,19007.0,146.856,146.856,146.5227,146.6246,19007.0
2023-12-22 14:20:00,158.37,158.47,158.18,158.29,24775.0,146.6338,146.7264,146.4579,146.5598,24775.0
2023-12-22 14:25:00,158.25,158.31,157.95,157.98,18057.0,146.5227,146.5783,146.245,146.2727,18057.0
2023-12-22 14:30:00,157.98,158.06,157.82,157.9,13605.0,146.2727,146.3468,146.1246,146.1987,13605.0
2023-12-22 14:35:00,157.85,158.27,157.82,158.12,9155.0,146.1524,146.5412,146.1246,146.4024,9155.0
2023-12-22 14:40:00,158.21,158.28,158.12,158.2,22249.0,146.4857,146.5505,146.4024,146.4764,22249.0
2023-12-22 14:45:00,158.17,158.33,158.1,158.17,22366.0,146.4487,146.5968,146.3838,146.4487,22366.0
2023-12-22 14:50:00,158.18,158.32,158.15,158.22,11704.0,146.4579,146.5875,146.4301,146.4949,11704.0
2023-12-22 14:55:00,158.2,158.31,158.2,158.3,8120.0,146.4764,146.5783,146.4764,146.569,8120.0
2023-12-22 15:00:00,158.34,158.39,158.17,158.25,26515.0,146.6061,146.6523,146.4487,146.5227,26515.0
2023-12-22 15:05:00,158.24,158.35,158.19,158.22,18270.0,146.5135,146.6153,146.4672,146.4949,18270.0
2023-12-22 15:10:00,158.23,158.39,158.22,158.36,9463.0,146.5042,146.6523,146.4949,146.6246,9463.0
2023-12-22 15:15:00,158.35,158.35,158.17,158.3,20815.0,146.6153,146.6153,146.4487,146.569,20815.0
2023-12-22 15:20:00,158.27,158.27,158.07,158.2,20542.0,146.5412,146.5412,146.3561,146.4764,20542.0
2023-12-22 15:25:00,158.2,158.35,158.15,158.26,23009.0,146.4764,146.6153,146.4301,146.532,23009.0
2023-12-22 15:30:00,158.26,158.34,158.17,158.3,36476.0,146.532,146.6061,146.4487,146.569,36476.0
2023-12-22 15:35:00,158.3,158.41,158.26,158.29,17309.0,146.569,146.6709,146.532,146.5598,17309.0
2023-12-22 15:40:00,158.25,158.43,158.19,158.43,35226.0,146.5227,146.6894,146.4672,146.6894,35226.0
2023-12-22 15:45:00,158.41,158.53,158.31,158.31,25961.0,146.6709,146.782,146.5783,146.5783,25961.0
2023-12-22 15:50:00,158.31,158.44,158.24,158.31,52288.0,146.5783,146.6986,146.5135,146.5783,52288.0
2023-12-22 15:55:00,158.3,158.32,158.17,158.29,114452.0,146.569,146.5875,146.4487,146.5598,114452.0
2023-12-26 09:30:00,157.05,158.17,157.05,158.01,42019.0,145.4117,146.4487,145.4117,146.3005,42019.0
2023-12-26 09:35:00,158.08,158.08,157.8,157.99,9484.0,146.3653,146.3653,146.1061,146.282,9484.0
2023-12-26 09:40:00,157.99,158.03,157.69,157.77,6121.0,146.282,146.319,146.0042,146.0783,6121.0
2023-12-26 09:45:00,157.72,158.13,157.72,158.13,7655.0,146.032,146.4116,146.032,146.4116,7655.0
2023-12-26 09:50:00,158.13,158.2,157.89,158.19,10229.0,146.4116,146.4764,146.1894,146.4672,10229.0
2023-12-26 09:55:00,158.14,158.14,157.89,158.06,15131.0,146.4209,146.4209,146.1894,146.3468,15131.0
2023-12-26 10:00:00,158.11,158.17,157.99,158.01,11795.0,146.3931,146.4487,146.282,146.3005,11795.0
2023-12-26 10:05:00,158.0,158.0,157.78,157.98,22830.0,146.2912,146.2912,146.0876,146.2727,22830.0
2023-12-26 10:10:00,157.96,157.99,157.71,157.72,10659.0,146.2542,146.282,146.0227,146.032,10659.0
2023-12-26 10:15:00,157.7,157.79,157.68,157.7,10752.0,146.0135,146.0968,145.995,146.0135,10752.0
2023-12-26 10:20:00,157.7,157.73,157.53,157.59,11290.0,146.0135,146.0413,145.8561,145.9116,11290.0
2023-12-26 10:25:00,157.59,157.69,157.56,157.56,17974.0,145.9116,146.0042,145.8839,145.8839,17974.0
2023-12-26 10:30:00,157.55,157.62,157.5,157.53,32476.0,145.8746,145.9394,145.8283,145.8561,32476.0
2023-12-26 10:35:00,157.52,157.62,157.37,157.49,29684.0,145.8468,145.9394,145.7079,145.819,29684.0
2023-12-26 10:40:00,157.49,157.72,157.43,157.69,14966.0,145.819,146.032,145.7635,146.0042,14966.0
2023-12-26 10:45:00,157.69,157.79,157.62,157.64,15149.0,146.0042,146.0968,145.9394,145.9579,15149.0
2023-12-26 10:50:00,157.65,157.68,157.46,157.5,7477.0,145.9672,145.995,145.7913,145.8283,7477.0
2023-12-26 10:55:00,157.48,157.64,157.48,157.59,16827.0,145.8098,145.9579,145.8098,145.9116,16827.0
2023-12-26 11:00:00,157.6,157.69,157.5,157.5,9403.0,145.9209,146.0042,145.8283,145.8283,9403.0
2023-12-26 11:05:00,157.51,157.6,157.44,157.59,10137.0,145.8376,145.9209,145.7727,145.9116,10137.0
2023-12-26 11:10:00,157.63,157.86,157.61,157.75,8138.0,145.9487,146.1616,145.9302,146.0598,8138.0
2023-12-26 11:15:00,157.78,157.84,157.69,157.7,6513.0,146.0876,146.1431,146.0042,146.0135,6513.0
2023-12-26 11:20:00,157.73,157.76,157.69,157.71,19124.0,146.0413,146.069,146.0042,146.0227,19124.0
2023-12-26 11:25:00,157.73,157.77,157.65,157.68,11850.0,146.0413,146.0783,145.9672,145.995,11850.0
2023-12-26 11:30:00,157.68,157.82,157.66,157.77,11564.0,145.995,146.1246,145.9764,146.0783,11564.0
2023-12-26 11:35:00,157.75,157.79,157.73,157.74,5436.0,146.0598,146.0968,146.0413,146.0505,5436.0
2023-12-26 11:40:00,157.75,157.8,157.62,157.75,17632.0,146.0598,146.1061,145.9394,146.0598,17632.0
2023-12-26 11:45:00,157.74,157.88,157.74,157.85,20980.0,146.0505,146.1801,146.0505,146.1524,20980.0
2023-12-26 11:50:00,157.86,157.91,157.85,157.86,9299.0,146.1616,146.2079,146.1524,146.1616,9299.0
2023-12-26 11:55:00,157.85,158.11,157.82,158.1,11623.0,146.1524,146.3931,146.1246,146.3838,11623.0
2023-12-26 12:00:00,158.14,158.14,157.95,157.96,6772.0,146.4209,146.4209,146.245,146.2542,6772.0
2023-12-26 12:05:00,157.96,158.08,157.88,157.93,10312.0,146.2542,146.3653,146.1801,146.2264,10312.0
2023-12-26 12:10:00,157.93,158.03,157.92,157.99,4564.0,146.2264,146.319,146.2172,146.282,4564.0
2023-12-26 12:15:00,157.97,157.98,157.85,157.85,7018.0,146.2635,146.2727,146.1524,146.1524,7018.0
2023-12-26 12:20:00,157.88,157.98,157.86,157.93,9576.0,146.1801,146.2727,146.1616,146.2264,9576.0
2023-12-26 12:25:00,157.92,157.96,157.85,157.86,10396.0,146.2172,146.2542,146.1524,146.1616,10396.0
2023-12-26 12:30:00,157.84,157.92,157.84,157.86,8414.0,146.1431,146.2172,146.1431,146.1616,8414.0
2023-12-26 12:35:00,157.83,157.85,157.8,157.82,3909.0,146.1338,146.1524,146.1061,146.1246,3909.0
2023-12-26 12:40:00,157.83,157.88,157.82,157.88,5028.0,146.1338,146.1801,146.1246,146.1801,5028.0
2023-12-26 12:45:00,157.87,157.99,157.85,157.99,11466.0,146.1709,146.282,146.1524,146.282,11466.0
2023-12-26 12:50:00,158.03,158.03,157.95,157.98,5270.0,146.319,146.319,146.245,146.2727,5270.0
2023-12-26 12:55:00,157.94,157.95,157.68,157.74,5910.0,146.2357,146.245,145.995,146.0505,5910.0
2023-12-26 13:00:00,157.74,157.87,157.73,157.83,6459.0,146.0505,146.1709,146.0413,146.1338,6459.0
2023-12-26 13:05:00,157.86,157.87,157.81,157.83,4900.0,146.1616,146.1709,146.1153,146.1338,4900.0
2023-12-26 13:10:00,157.83,157.98,157.8,157.9,6837.0,146.1338,146.2727,146.1061,146.1987,6837.0
2023-12-26 13:15:00,157.88,157.93,157.85,157.87,6468.0,146.1801,146.2264,146.1524,146.1709,6468.0
2023-12-26 13:20:00,157.85,157.96,157.85,157.93,9543.0,146.1524,146.2542,146.1524,146.2264,9543.0
2023-12-26 13:25:00,157.96,157.96,157.85,157.87,13231.0,146.2542,146.2542,146.1524,146.1709,13231.0
2023-12-26 13:30:00,157.9,158.0,157.87,157.96,9177.0,146.1987,146.2912,146.1709,146.2542,9177.0
2023-12-26 13:35:00,157.96,157.98,157.87,157.89,5428.0,146.2542,146.2727,146.1709,146.1894,5428.0
2023-12-26 13:40:00,157.89,158.0,157.89,158.0,7060.0,146.1894,146.2912,146.1894,146.2912,7060.0
2023-12-26 13:45:00,158.02,158.08,157.99,158.08,5499.0,146.3098,146.3653,146.282,146.3653,5499.0
2023-12-26 13:50:00,158.07,158.1,157.91,158.0,11207.0,146.3561,146.3838,146.2079,146.2912,11207.0
2023-12-26 13:55:00,158.02,158.07,157.99,158.06,8746.0,146.3098,146.3561,146.282,146.3468,8746.0
2023-12-26 14:00:00,158.08,158.09,157.94,157.98,9322.0,146.3653,146.3746,146.2357,146.2727,9322.0
2023-12-26 14:05:00,157.99,158.02,157.93,157.93,7927.0,146.282,146.3098,146.2264,146.2264,7927.0
2023-12-26 14:10:00,157.92,157.99,157.84,157.9,16129.0,146.2172,146.282,146.1431,146.1987,16129.0
2023-12-26 14:15:00,157.85,157.96,157.83,157.9,15477.0,146.1524,146.2542,146.1338,146.1987,15477.0
2023-12-26 14:20:00,157.94,157.97,157.92,157.97,5302.0,146.2357,146.2635,146.2172,146.2635,5302.0
2023-12-26 14:25:00,157.94,157.98,157.9,157.93,8228.0,146.2357,146.2727,146.1987,146.2264,8228.0
2023-12-26 14:30:00,157.93,157.99,157.91,157.95,8920.0,146.2264,146.282,146.2079,146.245,8920.0
2023-12-26 14:35:00,157.97,158.05,157.97,158.04,14154.0,146.2635,146.3375,146.2635,146.3283,14154.0
2023-12-26 14:40:00,158.05,158.12,158.03,158.08,18312.0,146.3375,146.4024,146.319,146.3653,18312.0
2023-12-26 14:45:00,158.06,158.17,158.03,158.11,9277.0,146.3468,146.4487,146.319,146.3931,9277.0
2023-12-26 14:50:00,158.14,158.29,158.12,158.27,23059.0,146.4209,146.5598,146.4024,146.5412,23059.0
2023-12-26 14:55:00,158.27,158.3,158.17,158.2,15897.0,146.5412,146.569,146.4487,146.4764,15897.0
2023-12-26 15:00:00,158.21,158.21,158.06,158.06,13771.0,146.4857,146.4857,146.3468,146.3468,13771.0
2023-12-26 15:05:00,158.08,158.17,158.0,158.02,9864.0,146.3653,146.4487,146.2912,146.3098,9864.0
2023-12-26 15:10:00,158.02,158.11,158.02,158.08,8044.0,146.3098,146.3931,146.3098,146.3653,8044.0
2023-12-26 15:15:00,158.09,158.1,158.01,158.05,10682.0,146.3746,146.3838,146.3005,146.3375,10682.0
2023-12-26 15:20:00,158.06,158.25,158.03,158.21,13070.0,146.3468,146.5227,146.319,146.4857,13070.0
2023-12-26 15:25:00,158.21,158.41,158.2,158.28,10201.0,146.4857,146.6709,146.4764,146.5505,10201.0
2023-12-26 15:30:00,158.28,158.43,158.26,158.4,16090.0,146.5505,146.6894,146.532,146.6616,16090.0
2023-12-26 15:35:00,158.39,158.46,158.32,158.35,13044.0,146.6523,146.7172,146.5875,146.6153,13044.0
2023-12-26 15:40:00,158.33,158.38,158.26,158.34,17869.0,146.5968,146.6431,146.532,146.6061,17869.0
2023-12-26 15:45:00,158.34,158.54,158.33,158.34,23621.0,146.6061,146.7912,146.5968,146.6061,23621.0
2023-12-26 15:50:00,158.32,158.36,157.94,158.05,34867.0,146.5875,146.6246,146.2357,146.3375,34867.0
2023-12-26 15:55:00,158.05,158.09,157.97,157.99,79450.0,146.3375,146.3746,146.2635,146.282,79450.0
2023-12-27 09:30:00,158.02,158.39,157.51,158.39,33828.0,146.3098,146.6523,145.8376,146.6523,33828.0
2023-12-27 09:35:00,158.26,158.44,157.94,158.44,9816.0,146.532,146.6986,146.2357,146.6986,9816.0
2023-12-27 09:40:00,158.4,158.4,158.17,158.22,5305.0,146.6616,146.6616,146.4487,146.4949,5305.0
2023-12-27 09:45:00,158.19,158.34,158.13,158.16,3587.0,146.4672,146.6061,146.4116,146.4394,3587.0
2023-12-27 09:50:00,158.12,158.25,157.82,157.88,11311.0,146.4024,146.5227,146.1246,146.1801,11311.0
2023-12-27 09:55:00,157.97,158.02,157.74,157.75,7550.0,146.2635,146.3098,146.0505,146.0598,7550.0
2023-12-27 10:00:00,157.73,157.9,157.63,157.66,44880.0,146.0413,146.1987,145.9487,145.9764,44880.0
2023-12-27 10:05:00,157.65,157.98,157.51,157.89,14504.0,145.9672,146.2727,145.8376,146.1894,14504.0
2023-12-27 10:10:00,157.85,157.97,157.79,157.85,6900.0,146.1524,146.2635,146.0968,146.1524,6900.0
2023-12-27 10:15:00,157.86,157.92,157.64,157.69,6303.0,146.1616,146.2172,145.9579,146.0042,6303.0
2023-12-27 10:20:00,157.65,157.91,157.62,157.91,3283.0,145.9672,146.2079,145.9394,146.2079,3283.0
2023-12-27 10:25:00,157.93,158.05,157.87,157.89,8527.0,146.2264,146.3375,146.1709,146.1894,8527.0
2023-12-27 10:30:00,157.87,157.96,157.75,157.93,8319.0,146.1709,146.2542,146.0598,146.2264,8319.0
2023-12-27 10:35:00,157.94,157.98,157.73,157.84,12225.0,146.2357,146.2727,146.0413,146.1431,12225.0
2023-12-27 10:40:00,157.86,157.94,157.7,157.88,8597.0,146.1616,146.2357,146.0135,146.1801,8597.0
2023-12-27 10:45:00,157.85,157.92,157.74,157.83,10391.0,146.1524,146.2172,146.0505,146.1338,10391.0
2023-12-27 10:50:00,157.83,157.84,157.57,157.6,5044.0,146.1338,146.1431,145.8931,145.9209,5044.0
2023-12-27 10:55:00,157.57,157.58,157.38,157.42,16403.0,145.8931,145.9024,145.7172,145.7542,16403.0
2023-12-27 11:00:00,157.45,157.46,157.33,157.4,8071.0,145.782,145.7913,145.6709,145.7357,8071.0
2023-12-27 11:05:00,157.47,157.47,157.32,157.34,12760.0,145.8005,145.8005,145.6616,145.6802,12760.0
2023-12-27 11:10:00,157.3,157.46,157.28,157.46,5550.0,145.6431,145.7913,145.6246,145.7913,5550.0
2023-12-27 11:15:00,157.46,157.62,157.46,157.59,10513.0,145.7913,145.9394,145.7913,145.9116,10513.0
2023-12-27 11:20:00,157.62,157.62,157.51,157.53,5057.0,145.9394,145.9394,145.8376,145.8561,5057.0
2023-12-27 11:25:00,157.53,157.55,157.43,157.46,10888.0,145.8561,145.8746,145.7635,145.7913,10888.0
2023-12-27 11:30:00,157.48,157.7,157.45,157.64,13599.0,145.8098,146.0135,145.782,145.9579,13599.0
2023-12-27 11:35:00,157.67,157.7,157.57,157.62,6036.0,145.9857,146.0135,145.8931,145.9394,6036.0
2023-12-27 11:40:00,157.58,157.65,157.55,157.63,8188.0,145.9024,145.9672,145.8746,145.9487,8188.0
2023-12-27 11:45:00,157.64,157.65,157.49,157.56,6554.0,145.9579,145.9672,145.819,145.8839,6554.0
2023-12-27 11:50:00,157.53,157.56,157.49,157.53,6137.0,145.8561,145.8839,145.819,145.8561,6137.0
2023-12-27 11:55:00,157.54,157.59,157.48,157.51,4634.0,145.8653,145.9116,145.8098,145.8376,4634.0
2023-12-27 12:00:00,157.5,157.57,157.42,157.44,3619.0,145.8283,145.8931,145.7542,145.7727,3619.0
2023-12-27 12:05:00,157.44,157.5,157.43,157.47,8128.0,145.7727,145.8283,145.7635,145.8005,8128.0
2023-12-27 12:10:00,157.5,157.7,157.5,157.59,6590.0,145.8283,146.0135,145.8283,145.9116,6590.0
2023-12-27 12:15:00,157.6,157.63,157.54,157.54,2239.0,145.9209,145.9487,145.8653,145.8653,2239.0
2023-12-27 12:20:00,157.58,157.64,157.57,157.57,5532.0,145.9024,145.9579,145.8931,145.8931,5532.0
2023-12-27 12:25:00,157.55,157.61,157.43,157.53,8227.0,145.8746,145.9302,145.7635,145.8561,8227.0
2023-12-27 12:30:00,157.51,157.56,157.49,157.51,3862.0,145.8376,145.8839,145.819,145.8376,3862.0
2023-12-27 12:35:00,157.49,157.49,157.27,157.33,7096.0,145.819,145.819,145.6153,145.6709,7096.0
2023-12-27 12:40:00,157.33,157.33,157.14,157.18,15469.0,145.6709,145.6709,145.495,145.532,15469.0
2023-12-27 12:45:00,157.17,157.25,157.03,157.15,18567.0,145.5228,145.5968,145.3931,145.5042,18567.0
2023-12-27 12:50:00,157.18,157.19,157.12,157.16,5781.0,145.532,145.5413,145.4765,145.5135,5781.0
2023-12-27 12:55:00,157.14,157.27,157.14,157.17,4912.0,145.495,145.6153,145.495,145.5228,4912.0
2023-12-27 13:00:00,157.19,157.32,157.18,157.23,4987.0,145.5413,145.6616,145.532,145.5783,4987.0
2023-12-27 13:05:00,157.21,157.62,157.21,157.44,14491.0,145.5598,145.9394,145.5598,145.7727,14491.0
2023-12-27 13:10:00,157.4,157.48,157.35,157.35,6861.0,145.7357,145.8098,145.6894,145.6894,6861.0
2023-12-27 13:15:00,157.36,157.39,157.11,157.15,10877.0,145.6987,145.7265,145.4672,145.5042,10877.0
2023-12-27 13:20:00,157.14,157.16,157.07,157.09,8813.0,145.495,145.5135,145.4302,145.4487,8813.0
2023-12-27 13:25:00,157.12,157.2,157.05,157.14,7907.0,145.4765,145.5505,145.4117,145.495,7907.0
2023-12-27 13:30:00,157.16,157.16,157.09,157.13,5740.0,145.5135,145.5135,145.4487,145.4857,5740.0
2023-12-27 13:35:00,157.16,157.19,157.14,157.14,4726.0,145.5135,145.5413,145.495,145.495,4726.0
2023-12-27 13:40:00,157.17,157.28,157.1,157.1,11060.0,145.5228,145.6246,145.4579,145.4579,11060.0
2023-12-27 13:45:00,157.11,157.13,157.04,157.07,8065.0,145.4672,145.4857,145.4024,145.4302,8065.0
2023-12-27 13:50:00,157.04,157.06,156.94,157.01,10802.0,145.4024,145.4209,145.3098,145.3746,10802.0
2023-12-27 13:55:00,156.99,157.01,156.7,156.7,9101.0,145.3561,145.3746,145.0876,145.0876,9101.0
2023-12-27 14:00:00,156.7,156.7,156.27,156.38,20901.0,145.0876,145.0876,144.6895,144.7913,20901.0
2023-12-27 14:05:00,156.39,156.54,156.27,156.46,32483.0,144.8006,144.9394,144.6895,144.8654,32483.0
2023-12-27 14:10:00,156.41,156.64,156.28,156.59,13308.0,144.8191,145.032,144.6987,144.9857,13308.0
2023-12-27 14:15:00,156.55,156.7,156.52,156.69,2207.0,144.9487,145.0876,144.9209,145.0783,2207.0
2023-12-27 14:20:00,156.76,156.81,156.64,156.74,8677.0,145.1431,145.1894,145.032,145.1246,8677.0
2023-12-27 14:25:00,156.71,156.85,156.65,156.74,16412.0,145.0968,145.2265,145.0413,145.1246,16412.0
2023-12-27 14:30:00,156.74,156.75,156.61,156.65,8669.0,145.1246,145.1339,145.0043,145.0413,8669.0
2023-12-27 14:35:00,156.62,156.68,156.46,156.47,17696.0,145.0135,145.0691,144.8654,144.8746,17696.0
2023-12-27 14:40:00,156.49,156.57,156.39,156.55,15546.0,144.8931,144.9672,144.8006,144.9487,15546.0
2023-12-27 14:45:00,156.58,156.58,156.47,156.56,7001.0,144.9765,144.9765,144.8746,144.958,7001.0
2023-12-27 14:50:00,156.56,156.58,156.42,156.46,8092.0,144.958,144.9765,144.8283,144.8654,8092.0
2023-12-27 14:55:00,156.44,156.56,156.44,156.55,17513.0,144.8469,144.958,144.8469,144.9487,17513.0
2023-12-27 15:00:00,156.52,156.62,156.48,156.59,8122.0,144.9209,145.0135,144.8839,144.9857,8122.0
2023-12-27 15:05:00,156.6,156.64,156.46,156.58,11270.0,144.995,145.032,144.8654,144.9765,11270.0
2023-12-27 15:10:00,156.6,156.65,156.56,156.58,9544.0,144.995,145.0413,144.958,144.9765,9544.0
2023-12-27 15:15:00,156.55,156.74,156.55,156.73,14999.0,144.9487,145.1246,144.9487,145.1154,14999.0
2023-12-27 15:20:00,156.72,156.74,156.63,156.63,10245.0,145.1061,145.1246,145.0228,145.0228,10245.0
2023-12-27 15:25:00,156.63,156.63,156.53,156.61,10188.0,145.0228,145.0228,144.9302,145.0043,10188.0
2023-12-27 15:30:00,156.61,156.65,156.5,156.64,9419.0,145.0043,145.0413,144.9024,145.032,9419.0
2023-12-27 15:35:00,156.65,156.71,156.48,156.56,20965.0,145.0413,145.0968,144.8839,144.958,20965.0
2023-12-27 15:40:00,156.55,156.62,156.44,156.45,13556.0,144.9487,145.0135,144.8469,144.8561,13556.0
2023-12-27 15:45:00,156.45,156.46,156.32,156.36,25115.0,144.8561,144.8654,144.7357,144.7728,25115.0
2023-12-27 15:50:00,156.36,156.53,156.28,156.52,35000.0,144.7728,144.9302,144.6987,144.9209,35000.0
2023-12-27 15:55:00,156.53,156.92,156.5,156.88,145869.0,144.9302,145.2913,144.9024,145.2542,145869.0
2023-12-28 09:30:00,155.9,157.13,155.9,157.03,63997.0,144.3469,145.4857,144.3469,145.3931,63997.0
2023-12-28 09:35:00,157.19,157.4,156.98,156.99,9078.0,145.5413,145.7357,145.3468,145.3561,9078.0
2023-12-28 09:40:00,157.07,157.18,156.44,156.44,7926.0,145.4302,145.532,144.8469,144.8469,7926.0
2023-12-28 09:45:00,156.5,156.89,156.37,156.83,11537.0,144.9024,145.2635,144.782,145.208,11537.0
2023-12-28 09:50:00,156.82,156.86,156.54,156.7,5136.0,145.1987,145.2357,144.9394,145.0876,5136.0
2023-12-28 09:55:00,156.78,156.94,156.69,156.8,11221.0,145.1617,145.3098,145.0783,145.1802,11221.0
2023-12-28 10:00:00,156.85,157.36,156.84,157.36,12835.0,145.2265,145.6987,145.2172,145.6987,12835.0
2023-12-28 10:05:00,157.26,157.3,157.06,157.19,7829.0,145.6061,145.6431,145.4209,145.5413,7829.0
2023-12-28 10:10:00,157.15,157.16,156.91,156.92,10500.0,145.5042,145.5135,145.282,145.2913,10500.0
2023-12-28 10:15:00,156.91,157.17,156.91,157.05,7467.0,145.282,145.5228,145.282,145.4117,7467.0
2023-12-28 10:20:00,157.07,157.16,156.81,157.08,16461.0,145.4302,145.5135,145.1894,145.4394,16461.0
2023-12-28 10:25:00,157.12,157.31,157.11,157.22,7844.0,145.4765,145.6524,145.4672,145.5691,7844.0
2023-12-28 10:30:00,157.21,157.34,157.2,157.26,8444.0,145.5598,145.6802,145.5505,145.6061,8444.0
2023-12-28 10:35:00,157.24,157.34,157.12,157.2,20187.0,145.5876,145.6802,145.4765,145.5505,20187.0
2023-12-28 10:40:00,157.21,157.3,156.95,156.96,12368.0,145.5598,145.6431,145.3191,145.3283,12368.0
2023-12-28 10:45:00,156.93,157.11,156.91,157.05,16969.0,145.3005,145.4672,145.282,145.4117,16969.0
2023-12-28 10:50:00,157.06,157.07,156.9,156.91,5679.0,145.4209,145.4302,145.2728,145.282,5679.0
2023-12-28 10:55:00,156.91,157.05,156.86,156.94,26758.0,145.282,145.4117,145.2357,145.3098,26758.0
2023-12-28 11:00:00,156.95,157.1,156.9,157.05,10529.0,145.3191,145.4579,145.2728,145.4117,10529.0
2023-12-28 11:05:00,157.05,157.2,157.03,157.2,13170.0,145.4117,145.5505,145.3931,145.5505,13170.0
2023-12-28 11:10:00,157.22,157.3,157.18,157.24,8801.0,145.5691,145.6431,145.532,145.5876,8801.0
2023-12-28 11:15:00,157.21,157.21,157.06,157.1,20140.0,145.5598,145.5598,145.4209,145.4579,20140.0
2023-12-28 11:20:00,157.09,157.27,157.03,157.24,20124.0,145.4487,145.6153,145.3931,145.5876,20124.0
2023-12-28 11:25:00,157.23,157.3,157.17,157.24,7720.0,145.5783,145.6431,145.5228,145.5876,7720.0
2023-12-28 11:30:00,157.21,157.25,157.08,157.13,17213.0,145.5598,145.5968,145.4394,145.4857,17213.0
2023-12-28 11:35:00,157.11,157.21,157.08,157.21,14439.0,145.4672,145.5598,145.4394,145.5598,14439.0
2023-12-28 11:40:00,157.29,157.29,157.17,157.21,7420.0,145.6339,145.6339,145.5228,145.5598,7420.0
2023-12-28 11:45:00,157.21,157.22,157.15,157.2,4142.0,145.5598,145.5691,145.5042,145.5505,4142.0
2023-12-28 11:50:00,157.17,157.25,157.15,157.21,4927.0,145.5228,145.5968,145.5042,145.5598,4927.0
2023-12-28 11:55:00,157.2,157.27,157.13,157.13,6231.0,145.5505,145.6153,145.4857,145.4857,6231.0
2023-12-28 12:00:00,157.11,157.25,157.1,157.24,12463.0,145.4672,145.5968,145.4579,145.5876,12463.0
2023-12-28 12:05:00,157.25,157.35,157.24,157.27,6680.0,145.5968,145.6894,145.5876,145.6153,6680.0
2023-12-28 12:10:00,157.27,157.33,157.19,157.19,6052.0,145.6153,145.6709,145.5413,145.5413,6052.0
2023-12-28 12:15:00,157.19,157.23,157.14,157.14,13625.0,145.5413,145.5783,145.495,145.495,13625.0
2023-12-28 12:20:00,157.16,157.21,157.08,157.16,6094.0,145.5135,145.5598,145.4394,145.5135,6094.0
2023-12-28 12:25:00,157.18,157.2,157.03,157.03,8720.0,145.532,145.5505,145.3931,145.3931,8720.0
2023-12-28 12:30:00,157.06,157.19,157.04,157.09,6079.0,145.4209,145.5413,145.4024,145.4487,6079.0
2023-12-28 12:35:00,157.1,157.15,157.05,157.15,6136.0,145.4579,145.5042,145.4117,145.5042,6136.0
2023-12-28 12:40:00,157.15,157.18,157.11,157.18,5169.0,145.5042,145.532,145.4672,145.532,5169.0
2023-12-28 12:45:00,157.15,157.18,157.06,157.11,7767.0,145.5042,145.532,145.4209,145.4672,7767.0
2023-12-28 12:50:00,157.1,157.17,157.1,157.14,10804.0,145.4579,145.5228,145.4579,145.495,10804.0
2023-12-28 12:55:00,157.15,157.17,157.07,157.11,5252.0,145.5042,145.5228,145.4302,145.4672,5252.0
2023-12-28 13:00:00,157.11,157.13,156.75,156.88,11492.0,145.4672,145.4857,145.1339,145.2542,11492.0
2023-12-28 13:05:00,156.85,157.12,156.69,157.09,11075.0,145.2265,145.4765,145.0783,145.4487,11075.0
2023-12-28 13:10:00,157.09,157.13,156.97,156.97,3518.0,145.4487,145.4857,145.3376,145.3376,3518.0
2023-12-28 13:15:00,157.0,157.13,157.0,157.09,8935.0,145.3654,145.4857,145.3654,145.4487,8935.0
2023-12-28 13:20:00,157.09,157.19,157.08,157.14,8251.0,145.4487,145.5413,145.4394,145.495,8251.0
2023-12-28 13:25:00,157.16,157.17,157.11,157.15,4671.0,145.5135,145.5228,145.4672,145.5042,4671.0
2023-12-28 13:30:00,157.15,157.23,157.15,157.21,7177.0,145.5042,145.5783,145.5042,145.5598,7177.0
2023-12-28 13:35:00,157.2,157.4,157.19,157.37,9378.0,145.5505,145.7357,145.5413,145.7079,9378.0
2023-12-28 13:40:00,157.38,157.38,157.28,157.36,5766.0,145.7172,145.7172,145.6246,145.6987,5766.0
2023-12-28 13:45:00,157.34,157.35,157.26,157.27,3954.0,145.6802,145.6894,145.6061,145.6153,3954.0
2023-12-28 13:50:00,157.28,157.36,157.27,157.31,5913.0,145.6246,145.6987,145.6153,145.6524,5913.0
2023-12-28 13:55:00,157.26,157.27,157.22,157.25,5957.0,145.6061,145.6153,145.5691,145.5968,5957.0
2023-12-28 14:00:00,157.25,157.32,157.21,157.28,10371.0,145.5968,145.6616,145.5598,145.6246,10371.0
2023-12-28 14:05:00,157.27,157.31,157.2,157.28,16458.0,145.6153,145.6524,145.5505,145.6246,16458.0
2023-12-28 14:10:00,157.28,157.44,157.27,157.4,12030.0,145.6246,145.7727,145.6153,145.7357,12030.0
2023-12-28 14:15:00,157.41,157.47,157.36,157.38,10295.0,145.745,145.8005,145.6987,145.7172,10295.0
2023-12-28 14:20:00,157.39,157.45,157.36,157.43,3634.0,145.7265,145.782,145.6987,145.7635,3634.0
2023-12-28 14:25:00,157.42,157.5,157.4,157.43,13023.0,145.7542,145.8283,145.7357,145.7635,13023.0
2023-12-28 14:30:00,157.44,157.54,157.36,157.45,12969.0,145.7727,145.8653,145.6987,145.782,12969.0
2023-12-28 14:35:00,157.47,157.61,157.46,157.5,8432.0,145.8005,145.9302,145.7913,145.8283,8432.0
2023-12-28 14:40:00,157.55,157.6,157.45,157.51,8448.0,145.8746,145.9209,145.782,145.8376,8448.0
2023-12-28 14:45:00,157.52,157.59,157.46,157.55,7899.0,145.8468,145.9116,145.7913,145.8746,7899.0
2023-12-28 14:50:00,157.53,157.53,157.45,157.5,7573.0,145.8561,145.8561,145.782,145.8283,7573.0
2023-12-28 14:55:00,157.5,157.59,157.48,157.57,8690.0,145.8283,145.9116,145.8098,145.8931,8690.0
2023-12-28 15:00:00,157.58,157.72,157.51,157.66,9865.0,145.9024,146.032,145.8376,145.9764,9865.0
2023-12-28 15:05:00,157.65,157.76,157.6,157.61,17639.0,145.9672,146.069,145.9209,145.9302,17639.0
2023-12-28 15:10:00,157.62,157.64,157.45,157.62,11966.0,145.9394,145.9579,145.782,145.9394,11966.0
2023-12-28 15:15:00,157.58,157.66,157.48,157.66,14542.0,145.9024,145.9764,145.8098,145.9764,14542.0
2023-12-28 15:20:00,157.64,157.67,157.5,157.58,11877.0,145.9579,145.9857,145.8283,145.9024,11877.0
2023-12-28 15:25:00,157.58,157.68,157.58,157.66,16368.0,145.9024,145.995,145.9024,145.9764,16368.0
2023-12-28 15:30:00,157.68,157.7,157.52,157.57,16821.0,145.995,146.0135,145.8468,145.8931,16821.0
2023-12-28 15:35:00,157.57,157.73,157.56,157.66,19350.0,145.8931,146.0413,145.8839,145.9764,19350.0
2023-12-28 15:40:00,157.68,157.69,157.6,157.64,22620.0,145.995,146.0042,145.9209,145.9579,22620.0
2023-12-28 15:45:00,157.66,157.66,157.39,157.45,32677.0,145.9764,145.9764,145.7265,145.782,32677.0
2023-12-28 15:50:00,157.43,157.51,157.29,157.31,66776.0,145.7635,145.8376,145.6339,145.6524,66776.0
2023-12-28 15:55:00,157.33,157.58,157.21,157.35,163848.0,145.6709,145.9024,145.5598,145.6894,163848.0
2023-12-29 09:30:00,157.08,158.15,156.86,158.15,36214.0,145.4394,146.4301,145.2357,146.4301,36214.0
2023-12-29 09:35:00,158.05,158.19,157.96,158.07,9816.0,146.3375,146.4672,146.2542,146.3561,9816.0
2023-12-29 09:40:00,158.07,158.07,157.64,157.8,13821.0,146.3561,146.3561,145.9579,146.1061,13821.0
2023-12-29 09:45:00,157.69,157.81,157.42,157.52,7087.0,146.0042,146.1153,145.7542,145.8468,7087.0
2023-12-29 09:50:00,157.57,157.58,157.35,157.5,4662.0,145.8931,145.9024,145.6894,145.8283,4662.0
2023-12-29 09:55:00,157.48,157.68,157.44,157.65,11106.0,145.8098,145.995,145.7727,145.9672,11106.0
2023-12-29 10:00:00,157.74,157.82,157.63,157.68,6118.0,146.0505,146.1246,145.9487,145.995,6118.0
2023-12-29 10:05:00,157.65,157.67,157.25,157.32,12105.0,145.9672,145.9857,145.5968,145.6616,12105.0
2023-12-29 10:10:00,157.33,157.5,157.33,157.38,6787.0,145.6709,145.8283,145.6709,145.7172,6787.0
2023-12-29 10:15:00,157.38,157.39,157.2,157.39,10116.0,145.7172,145.7265,145.5505,145.7265,10116.0
2023-12-29 10:20:00,157.37,157.37,156.99,157.02,7056.0,145.7079,145.7079,145.3561,145.3839,7056.0
2023-12-29 10:25:00,157.03,157.19,156.94,157.1,9046.0,145.3931,145.5413,145.3098,145.4579,9046.0
2023-12-29 10:30:00,157.13,157.18,157.04,157.13,49876.0,145.4857,145.532,145.4024,145.4857,49876.0
2023-12-29 10:35:00,157.12,157.2,156.99,157.08,9812.0,145.4765,145.5505,145.3561,145.4394,9812.0
2023-12-29 10:40:00,157.07,157.2,156.96,157.11,21097.0,145.4302,145.5505,145.3283,145.4672,21097.0
2023-12-29 10:45:00,157.09,157.18,156.83,157.18,13243.0,145.4487,145.532,145.208,145.532,13243.0
2023-12-29 10:50:00,157.21,157.21,157.04,157.09,12956.0,145.5598,145.5598,145.4024,145.4487,12956.0
2023-12-29 10:55:00,157.05,157.2,156.95,157.16,8934.0,145.4117,145.5505,145.3191,145.5135,8934.0
2023-12-29 11:00:00,157.16,157.23,157.04,157.17,9710.0,145.5135,145.5783,145.4024,145.5228,9710.0
2023-12-29 11:05:00,157.17,157.17,157.0,157.08,7183.0,145.5228,145.5228,145.3654,145.4394,7183.0
2023-12-29 11:10:00,157.05,157.14,156.88,156.89,9471.0,145.4117,145.495,145.2542,145.2635,9471.0
2023-12-29 11:15:00,156.89,157.0,156.7,156.87,18431.0,145.2635,145.3654,145.0876,145.245,18431.0
2023-12-29 11:20:00,156.9,156.96,156.8,156.92,9304.0,145.2728,145.3283,145.1802,145.2913,9304.0
2023-12-29 11:25:00,156.91,156.97,156.78,156.83,10483.0,145.282,145.3376,145.1617,145.208,10483.0
2023-12-29 11:30:00,156.81,156.95,156.73,156.73,7219.0,145.1894,145.3191,145.1154,145.1154,7219.0
2023-12-29 11:35:00,156.79,156.79,156.62,156.66,5765.0,145.1709,145.1709,145.0135,145.0506,5765.0
2023-12-29 11:40:00,156.72,156.74,156.6,156.67,7656.0,145.1061,145.1246,144.995,145.0598,7656.0
2023-12-29 11:45:00,156.63,156.76,156.63,156.67,8943.0,145.0228,145.1431,145.0228,145.0598,8943.0
2023-12-29 11:50:00,156.74,156.78,156.54,156.58,5621.0,145.1246,145.1617,144.9394,144.9765,5621.0
2023-12-29 11:55:00,156.56,156.63,156.48,156.53,7166.0,144.958,145.0228,144.8839,144.9302,7166.0
2023-12-29 12:00:00,156.51,156.63,156.47,156.49,9025.0,144.9117,145.0228,144.8746,144.8931,9025.0
2023-12-29 12:05:00,156.5,156.51,156.29,156.3,10236.0,144.9024,144.9117,144.708,144.7172,10236.0
2023-12-29 12:10:00,156.3,156.36,156.13,156.18,12364.0,144.7172,144.7728,144.5598,144.6061,12364.0
2023-12-29 12:15:00,156.15,156.47,156.14,156.46,9090.0,144.5783,144.8746,144.5691,144.8654,9090.0
2023-12-29 12:20:00,156.46,156.48,156.25,156.34,10042.0,144.8654,144.8839,144.6709,144.7543,10042.0
2023-12-29 12:25:00,156.33,156.36,156.28,156.35,9356.0,144.745,144.7728,144.6987,144.7635,9356.0
2023-12-29 12:30:00,156.33,156.43,156.32,156.4,4122.0,144.745,144.8376,144.7357,144.8098,4122.0
2023-12-29 12:35:00,156.38,156.52,156.38,156.49,2871.0,144.7913,144.9209,144.7913,144.8931,2871.0
2023-12-29 12:40:00,156.5,156.52,156.4,156.49,4063.0,144.9024,144.9209,144.8098,144.8931,4063.0
2023-12-29 12:45:00,156.56,156.62,156.43,156.44,9518.0,144.958,145.0135,144.8376,144.8469,9518.0
2023-12-29 12:50:00,156.38,156.53,156.38,156.51,4307.0,144.7913,144.9302,144.7913,144.9117,4307.0
2023-12-29 12:55:00,156.57,156.69,156.57,156.69,4116.0,144.9672,145.0783,144.9672,145.0783,4116.0
2023-12-29 13:00:00,156.64,156.79,156.59,156.77,6622.0,145.032,145.1709,144.9857,145.1524,6622.0
2023-12-29 13:05:00,156.76,156.78,156.69,156.74,4100.0,145.1431,145.1617,145.0783,145.1246,4100.0
2023-12-29 13:10:00,156.77,156.83,156.72,156.77,7440.0,145.1524,145.208,145.1061,145.1524,7440.0
2023-12-29 13:15:00,156.74,156.75,156.49,156.55,9957.0,145.1246,145.1339,144.8931,144.9487,9957.0
2023-12-29 13:20:00,156.52,156.57,156.44,156.52,4642.0,144.9209,144.9672,144.8469,144.9209,4642.0
2023-12-29 13:25:00,156.49,156.49,156.43,156.44,3311.0,144.8931,144.8931,144.8376,144.8469,3311.0
2023-12-29 13:30:00,156.46,156.54,156.44,156.47,5447.0,144.8654,144.9394,144.8469,144.8746,5447.0
2023-12-29 13:35:00,156.47,156.56,156.47,156.55,3793.0,144.8746,144.958,144.8746,144.9487,3793.0
2023-12-29 13:40:00,156.53,156.7,156.52,156.61,8779.0,144.9302,145.0876,144.9209,145.0043,8779.0
2023-12-29 13:45:00,156.57,156.67,156.57,156.67,3675.0,144.9672,145.0598,144.9672,145.0598,3675.0
2023-12-29 13:50:00,156.7,156.71,156.56,156.59,7390.0,145.0876,145.0968,144.958,144.9857,7390.0
2023-12-29 13:55:00,156.5,156.59,156.49,156.54,3363.0,144.9024,144.9857,144.8931,144.9394,3363.0
2023-12-29 14:00:00,156.48,156.57,156.48,156.53,5264.0,144.8839,144.9672,144.8839,144.9302,5264.0
2023-12-29 14:05:00,156.53,156.55,156.49,156.5,5508.0,144.9302,144.9487,144.8931,144.9024,5508.0
2023-12-29 14:10:00,156.5,156.6,156.46,156.58,8275.0,144.9024,144.995,144.8654,144.9765,8275.0
2023-12-29 14:15:00,156.56,156.69,156.51,156.64,8234.0,144.958,145.0783,144.9117,145.032,8234.0
2023-12-29 14:20:00,156.65,156.82,156.64,156.76,4574.0,145.0413,145.1987,145.032,145.1431,4574.0
2023-12-29 14:25:00,156.79,156.81,156.66,156.68,4402.0,145.1709,145.1894,145.0506,145.0691,4402.0
2023-12-29 14:30:00,156.74,156.81,156.68,156.76,8283.0,145.1246,145.1894,145.0691,145.1431,8283.0
2023-12-29 14:35:00,156.77,156.77,156.71,156.72,4743.0,145.1524,145.1524,145.0968,145.1061,4743.0
2023-12-29 14:40:00,156.72,156.75,156.67,156.7,4040.0,145.1061,145.1339,145.0598,145.0876,4040.0
2023-12-29 14:45:00,156.76,156.84,156.71,156.77,13282.0,145.1431,145.2172,145.0968,145.1524,13282.0
2023-12-29 14:50:00,156.79,156.82,156.71,156.82,7334.0,145.1709,145.1987,145.0968,145.1987,7334.0
2023-12-29 14:55:00,156.81,156.81,156.76,156.79,6401.0,145.1894,145.1894,145.1431,145.1709,6401.0
2023-12-29 15:00:00,156.8,156.89,156.68,156.82,13673.0,145.1802,145.2635,145.0691,145.1987,13673.0
2023-12-29 15:05:00,156.81,157.09,156.8,157.09,15222.0,145.1894,145.4487,145.1802,145.4487,15222.0
2023-12-29 15:10:00,157.09,157.18,157.05,157.16,22457.0,145.4487,145.532,145.4117,145.5135,22457.0
2023-12-29 15:15:00,157.17,157.17,156.81,157.12,59371.0,145.5228,145.5228,145.1894,145.4765,59371.0
2023-12-29 15:20:00,157.15,157.21,157.05,157.11,21408.0,145.5042,145.5598,145.4117,145.4672,21408.0
2023-12-29 15:25:00,157.15,157.31,157.13,157.24,9380.0,145.5042,145.6524,145.4857,145.5876,9380.0
2023-12-29 15:30:00,157.22,157.29,157.11,157.24,11269.0,145.5691,145.6339,145.4672,145.5876,11269.0
2023-12-29 15:35:00,157.18,157.23,157.13,157.19,10021.0,145.532,145.5783,145.4857,145.5413,10021.0
2023-12-29 15:40:00,157.19,157.37,157.18,157.25,32579.0,145.5413,145.7079,145.532,145.5968,32579.0
2023-12-29 15:45:00,157.23,157.24,156.85,156.92,79217.0,145.5783,145.5876,145.2265,145.2913,79217.0
2023-12-29 15:50:00,156.99,157.28,156.88,156.92,36979.0,145.3561,145.6246,145.2542,145.2913,36979.0
2023-12-29 15:55:00,156.94,157.38,156.85,157.3,149432.0,145.3098,145.7172,145.2265,145.6431,149432.0
2024-01-02 09:30:00,156.94,157.88,156.3,157.7,67128.0,145.3098,146.1801,144.7172,146.0135,67128.0
2024-01-02 09:35:00,157.56,157.76,157.06,157.18,18091.0,145.8839,146.069,145.4209,145.532,18091.0
2024-01-02 09:40:00,157.18,157.73,157.18,157.68,20768.0,145.532,146.0413,145.532,145.995,20768.0
2024-01-02 09:45:00,157.75,157.86,157.33,157.65,14175.0,146.0598,146.1616,145.6709,145.9672,14175.0
2024-01-02 09:50:00,157.66,158.01,157.64,157.66,14271.0,145.9764,146.3005,145.9579,145.9764,14271.0
2024-01-02 09:55:00,157.6,158.47,157.6,158.44,34376.0,145.9209,146.7264,145.9209,146.6986,34376.0
2024-01-02 10:00:00,158.39,158.8,158.38,158.66,67822.0,146.6523,147.032,146.6431,146.9023,67822.0
2024-01-02 10:05:00,158.66,158.93,158.5,158.93,22083.0,146.9023,147.1523,146.7542,147.1523,22083.0
2024-01-02 10:10:00,158.9,159.29,158.87,159.17,28052.0,147.1246,147.4857,147.0968,147.3745,28052.0
2024-01-02 10:15:00,159.19,159.75,159.18,159.71,45350.0,147.3931,147.9116,147.3838,147.8745,45350.0
2024-01-02 10:20:00,159.75,159.78,159.37,159.43,20249.0,147.9116,147.9393,147.5597,147.6153,20249.0
2024-01-02 10:25:00,159.38,159.68,159.35,159.61,15519.0,147.569,147.8468,147.5412,147.7819,15519.0
2024-01-02 10:30:00,159.61,159.61,159.21,159.25,10101.0,147.7819,147.7819,147.4116,147.4486,10101.0
2024-01-02 10:35:00,159.24,159.24,158.94,159.18,16369.0,147.4394,147.4394,147.1616,147.3838,16369.0
2024-01-02 10:40:00,159.16,159.48,159.16,159.38,17325.0,147.3653,147.6616,147.3653,147.569,17325.0
2024-01-02 10:45:00,159.38,159.52,159.27,159.36,70944.0,147.569,147.6986,147.4671,147.5505,70944.0
2024-01-02 10:50:00,159.35,159.59,159.3,159.34,29683.0,147.5412,147.7634,147.4949,147.5319,29683.0
2024-01-02 10:55:00,159.34,159.34,158.9,158.93,19520.0,147.5319,147.5319,147.1246,147.1523,19520.0
2024-01-02 11:00:00,158.92,159.18,158.86,159.06,15464.0,147.1431,147.3838,147.0875,147.2727,15464.0
2024-01-02 11:05:00,159.05,159.12,158.76,159.09,14916.0,147.2634,147.3283,146.9949,147.3005,14916.0
2024-01-02 11:10:00,159.12,159.24,158.91,159.09,12790.0,147.3283,147.4394,147.1338,147.3005,12790.0
2024-01-02 11:15:00,159.1,159.29,159.04,159.05,14197.0,147.3097,147.4857,147.2542,147.2634,14197.0
2024-01-02 11:20:00,159.09,159.2,158.97,159.04,13156.0,147.3005,147.4023,147.1894,147.2542,13156.0
2024-01-02 11:25:00,159.03,159.12,158.87,158.92,13012.0,147.2449,147.3283,147.0968,147.1431,13012.0
2024-01-02 11:30:00,158.91,158.99,158.88,158.94,14080.0,147.1338,147.2079,147.106,147.1616,14080.0
2024-01-02 11:35:00,158.96,159.03,158.91,158.99,7970.0,147.1801,147.2449,147.1338,147.2079,7970.0
2024-01-02 11:40:00,158.96,159.17,158.94,159.16,30419.0,147.1801,147.3745,147.1616,147.3653,30419.0
2024-01-02 11:45:00,159.18,159.47,159.15,159.47,17841.0,147.3838,147.6523,147.356,147.6523,17841.0
2024-01-02 11:50:00,159.47,159.72,159.45,159.59,40051.0,147.6523,147.8838,147.6338,147.7634,40051.0
2024-01-02 11:55:00,159.61,159.72,159.6,159.7,28813.0,147.7819,147.8838,147.7727,147.8653,28813.0
2024-01-02 12:00:00,159.7,159.97,159.69,159.97,41327.0,147.8653,148.1153,147.856,148.1153,41327.0
2024-01-02 12:05:00,159.96,160.33,159.96,160.31,43831.0,148.106,148.4486,148.106,148.4301,43831.0
2024-01-02 12:10:00,160.31,160.52,160.18,160.29,79043.0,148.4301,148.6245,148.3097,148.4115,79043.0
2024-01-02 12:15:00,160.28,160.28,159.91,160.27,21163.0,148.4023,148.4023,148.0597,148.393,21163.0
2024-01-02 12:20:00,160.27,160.34,159.52,159.64,17306.0,148.393,148.4578,147.6986,147.8097,17306.0
2024-01-02 12:25:00,159.58,159.71,159.38,159.48,24159.0,147.7542,147.8745,147.569,147.6616,24159.0
2024-01-02 12:30:00,159.53,159.59,159.34,159.38,9659.0,147.7079,147.7634,147.5319,147.569,9659.0
2024-01-02 12:35:00,159.34,159.48,159.34,159.48,8066.0,147.5319,147.6616,147.5319,147.6616,8066.0
2024-01-02 12:40:00,159.54,159.65,159.51,159.6,12852.0,147.7171,147.819,147.6893,147.7727,12852.0
2024-01-02 12:45:00,159.57,159.68,159.36,159.68,5907.0,147.7449,147.8468,147.5505,147.8468,5907.0
2024-01-02 12:50:00,159.71,159.77,159.63,159.7,9903.0,147.8745,147.9301,147.8005,147.8653,9903.0
2024-01-02 12:55:00,159.73,159.76,159.63,159.76,12113.0,147.893,147.9208,147.8005,147.9208,12113.0
2024-01-02 13:00:00,159.75,159.77,159.54,159.76,69602.0,147.9116,147.9301,147.7171,147.9208,69602.0
2024-01-02 13:05:00,159.77,159.8,159.42,159.42,30467.0,147.9301,147.9579,147.606,147.606,30467.0
2024-01-02 13:10:00,159.48,159.69,159.43,159.62,19081.0,147.6616,147.856,147.6153,147.7912,19081.0
2024-01-02 13:15:00,159.63,159.81,159.55,159.6,28057.0,147.8005,147.9671,147.7264,147.7727,28057.0
2024-01-02 13:20:00,159.61,159.75,159.49,159.64,53782.0,147.7819,147.9116,147.6708,147.8097,53782.0
2024-01-02 13:25:00,159.6,159.78,159.6,159.6,17528.0,147.7727,147.9393,147.7727,147.7727,17528.0
2024-01-02 13:30:00,159.59,159.64,159.34,159.64,16489.0,147.7634,147.8097,147.5319,147.8097,16489.0
2024-01-02 13:35:00,159.63,159.74,159.49,159.59,21711.0,147.8005,147.9023,147.6708,147.7634,21711.0
2024-01-02 13:40:00,159.6,159.63,159.56,159.58,21670.0,147.7727,147.8005,147.7356,147.7542,21670.0
2024-01-02 13:45:00,159.61,159.92,159.58,159.68,24473.0,147.7819,148.069,147.7542,147.8468,24473.0
2024-01-02 13:50:00,159.7,159.78,159.52,159.57,47880.0,147.8653,147.9393,147.6986,147.7449,47880.0
2024-01-02 13:55:00,159.6,159.69,159.44,159.45,15594.0,147.7727,147.856,147.6245,147.6338,15594.0
2024-01-02 14:00:00,159.45,159.47,159.21,159.31,26125.0,147.6338,147.6523,147.4116,147.5042,26125.0
2024-01-02 14:05:00,159.29,159.33,159.08,159.21,14577.0,147.4857,147.5227,147.2912,147.4116,14577.0
2024-01-02 14:10:00,159.17,159.4,159.17,159.28,20732.0,147.3745,147.5875,147.3745,147.4764,20732.0
2024-01-02 14:15:00,159.27,159.28,159.04,159.09,14679.0,147.4671,147.4764,147.2542,147.3005,14679.0
2024-01-02 14:20:00,159.05,159.13,158.94,159.0,29585.0,147.2634,147.3375,147.1616,147.2171,29585.0
2024-01-02 14:25:00,159.01,159.04,158.87,159.03,17513.0,147.2264,147.2542,147.0968,147.2449,17513.0
2024-01-02 14:30:00,159.01,159.14,158.96,159.09,20393.0,147.2264,147.3468,147.1801,147.3005,20393.0
2024-01-02 14:35:00,159.09,159.15,158.93,159.12,28783.0,147.3005,147.356,147.1523,147.3283,28783.0
2024-01-02 14:40:00,159.12,159.26,159.09,159.18,27910.0,147.3283,147.4579,147.3005,147.3838,27910.0
2024-01-02 14:45:00,159.15,159.38,159.1,159.3,19736.0,147.356,147.569,147.3097,147.4949,19736.0
2024-01-02 14:50:00,159.31,159.47,159.26,159.26,13376.0,147.5042,147.6523,147.4579,147.4579,13376.0
2024-01-02 14:55:00,159.25,159.25,158.93,158.94,32029.0,147.4486,147.4486,147.1523,147.1616,32029.0
2024-01-02 15:00:00,158.91,158.91,158.53,158.55,27836.0,147.1338,147.1338,146.782,146.8005,27836.0
2024-01-02 15:05:00,158.51,158.62,158.31,158.39,42985.0,146.7635,146.8653,146.5783,146.6523,42985.0
2024-01-02 15:10:00,158.41,158.49,158.18,158.25,71523.0,146.6709,146.7449,146.4579,146.5227,71523.0
2024-01-02 15:15:00,158.25,158.31,157.97,158.18,68072.0,146.5227,146.5783,146.2635,146.4579,68072.0
2024-01-02 15:20:00,158.14,158.27,157.88,158.02,63802.0,146.4209,146.5412,146.1801,146.3098,63802.0
2024-01-02 15:25:00,158.0,158.02,157.7,157.77,32426.0,146.2912,146.3098,146.0135,146.0783,32426.0
2024-01-02 15:30:00,157.77,158.14,157.77,157.96,44835.0,146.0783,146.4209,146.0783,146.2542,44835.0
2024-01-02 15:35:00,157.97,158.07,157.9,157.96,78768.0,146.2635,146.3561,146.1987,146.2542,78768.0
2024-01-02 15:40:00,157.94,158.11,157.84,157.95,81752.0,146.2357,146.3931,146.1431,146.245,81752.0
2024-01-02 15:45:00,157.99,157.99,157.71,157.84,73725.0,146.282,146.282,146.0227,146.1431,73725.0
2024-01-02 15:50:00,157.85,158.0,157.67,157.82,124138.0,146.1524,146.2912,145.9857,146.1246,124138.0
2024-01-02 15:55:00,157.84,158.44,157.84,158.34,173234.0,146.1431,146.6986,146.1431,146.6061,173234.0
2024-01-03 09:30:00,157.27,157.72,156.79,156.92,65553.0,145.6153,146.032,145.1709,145.2913,65553.0
2024-01-03 09:35:00,157.03,157.1,156.58,156.79,18950.0,145.3931,145.4579,144.9765,145.1709,18950.0
2024-01-03 09:40:00,156.69,157.52,156.68,157.35,12761.0,145.0783,145.8468,145.0691,145.6894,12761.0
2024-01-03 09:45:00,157.24,157.65,157.24,157.6,26689.0,145.5876,145.9672,145.5876,145.9209,26689.0
2024-01-03 09:50:00,157.61,158.03,157.44,157.65,22858.0,145.9302,146.319,145.7727,145.9672,22858.0
2024-01-03 09:55:00,157.66,157.88,157.36,157.36,20176.0,145.9764,146.1801,145.6987,145.6987,20176.0
2024-01-03 10:00:00,157.61,158.05,157.61,157.77,26563.0,145.9302,146.3375,145.9302,146.0783,26563.0
2024-01-03 10:05:00,157.82,158.1,157.78,157.99,14556.0,146.1246,146.3838,146.0876,146.282,14556.0
2024-01-03 10:10:00,157.98,157.99,157.59,157.82,12716.0,146.2727,146.282,145.9116,146.1246,12716.0
2024-01-03 10:15:00,157.8,157.87,157.53,157.77,14686.0,146.1061,146.1709,145.8561,146.0783,14686.0
2024-01-03 10:20:00,157.69,157.95,157.6,157.76,11000.0,146.0042,146.245,145.9209,146.069,11000.0
2024-01-03 10:25:00,157.8,157.82,157.48,157.51,11794.0,146.1061,146.1246,145.8098,145.8376,11794.0
2024-01-03 10:30:00,157.47,157.52,157.06,157.18,17673.0,145.8005,145.8468,145.4209,145.532,17673.0
2024-01-03 10:35:00,157.17,157.18,156.43,156.47,47290.0,145.5228,145.532,144.8376,144.8746,47290.0
2024-01-03 10:40:00,156.46,156.7,156.4,156.4,22438.0,144.8654,145.0876,144.8098,144.8098,22438.0
2024-01-03 10:45:00,156.38,156.46,156.2,156.44,17600.0,144.7913,144.8654,144.6246,144.8469,17600.0
2024-01-03 10:50:00,156.37,156.5,156.18,156.18,45175.0,144.782,144.9024,144.6061,144.6061,45175.0
2024-01-03 10:55:00,156.23,156.7,156.22,156.58,26323.0,144.6524,145.0876,144.6432,144.9765,26323.0
2024-01-03 11:00:00,156.64,156.89,156.6,156.72,12684.0,145.032,145.2635,144.995,145.1061,12684.0
2024-01-03 11:05:00,156.71,156.84,156.65,156.67,10947.0,145.0968,145.2172,145.0413,145.0598,10947.0
2024-01-03 11:10:00,156.69,156.77,156.59,156.73,16922.0,145.0783,145.1524,144.9857,145.1154,16922.0
2024-01-03 11:15:00,156.78,156.83,156.65,156.68,11936.0,145.1617,145.208,145.0413,145.0691,11936.0
2024-01-03 11:20:00,156.68,156.76,156.48,156.75,10439.0,145.0691,145.1431,144.8839,145.1339,10439.0
2024-01-03 11:25:00,156.75,157.2,156.64,157.06,68830.0,145.1339,145.5505,145.032,145.4209,68830.0
2024-01-03 11:30:00,157.1,157.18,156.89,156.93,9831.0,145.4579,145.532,145.2635,145.3005,9831.0
2024-01-03 11:35:00,156.94,157.0,156.72,156.83,8439.0,145.3098,145.3654,145.1061,145.208,8439.0
2024-01-03 11:40:00,156.81,157.12,156.73,157.12,16552.0,145.1894,145.4765,145.1154,145.4765,16552.0
2024-01-03 11:45:00,157.1,157.17,157.0,157.17,9229.0,145.4579,145.5228,145.3654,145.5228,9229.0
2024-01-03 11:50:00,157.14,157.41,157.14,157.34,9618.0,145.495,145.745,145.495,145.6802,9618.0
2024-01-03 11:55:00,157.28,157.38,157.19,157.38,8985.0,145.6246,145.7172,145.5413,145.7172,8985.0
2024-01-03 12:00:00,157.3,157.32,157.19,157.31,4512.0,145.6431,145.6616,145.5413,145.6524,4512.0
2024-01-03 12:05:00,157.36,157.42,157.28,157.32,8954.0,145.6987,145.7542,145.6246,145.6616,8954.0
2024-01-03 12:10:00,157.33,157.49,157.31,157.41,14197.0,145.6709,145.819,145.6524,145.745,14197.0
2024-01-03 12:15:00,157.42,157.47,157.35,157.38,5163.0,145.7542,145.8005,145.6894,145.7172,5163.0
2024-01-03 12:20:00,157.4,157.65,157.34,157.65,7347.0,145.7357,145.9672,145.6802,145.9672,7347.0
2024-01-03 12:25:00,157.64,157.72,157.6,157.72,14242.0,145.9579,146.032,145.9209,146.032,14242.0
2024-01-03 12:30:00,157.75,157.81,157.63,157.76,6089.0,146.0598,146.1153,145.9487,146.069,6089.0
2024-01-03 12:35:00,157.77,157.81,157.73,157.81,8147.0,146.0783,146.1153,146.0413,146.1153,8147.0
2024-01-03 12:40:00,157.81,158.16,157.79,158.0,15410.0,146.1153,146.4394,146.0968,146.2912,15410.0
2024-01-03 12:45:00,158.03,158.11,157.75,158.03,72218.0,146.319,146.3931,146.0598,146.319,72218.0
2024-01-03 12:50:00,158.03,158.08,157.98,158.06,7790.0,146.319,146.3653,146.2727,146.3468,7790.0
2024-01-03 12:55:00,158.07,158.4,158.0,158.33,12706.0,146.3561,146.6616,146.2912,146.5968,12706.0
2024-01-03 13:00:00,158.31,158.69,158.31,158.54,28459.0,146.5783,146.9301,146.5783,146.7912,28459.0
2024-01-03 13:05:00,158.52,158.58,158.41,158.54,10006.0,146.7727,146.8283,146.6709,146.7912,10006.0
2024-01-03 13:10:00,158.57,158.82,158.57,158.77,9300.0,146.819,147.0505,146.819,147.0042,9300.0
2024-01-03 13:15:00,158.77,158.88,158.65,158.67,6778.0,147.0042,147.106,146.8931,146.9116,6778.0
2024-01-03 13:20:00,158.69,158.88,158.69,158.88,14629.0,146.9301,147.106,146.9301,147.106,14629.0
2024-01-03 13:25:00,158.87,158.92,158.83,158.89,12044.0,147.0968,147.1431,147.0597,147.1153,12044.0
2024-01-03 13:30:00,158.9,159.0,158.85,158.98,13070.0,147.1246,147.2171,147.0783,147.1986,13070.0
2024-01-03 13:35:00,158.95,159.14,158.93,159.11,19097.0,147.1708,147.3468,147.1523,147.319,19097.0
2024-01-03 13:40:00,159.12,159.21,159.04,159.13,20460.0,147.3283,147.4116,147.2542,147.3375,20460.0
2024-01-03 13:45:00,159.12,159.29,159.05,159.06,19885.0,147.3283,147.4857,147.2634,147.2727,19885.0
2024-01-03 13:50:00,159.04,159.05,158.8,158.83,19451.0,147.2542,147.2634,147.032,147.0597,19451.0
2024-01-03 13:55:00,158.81,158.81,158.67,158.68,13018.0,147.0412,147.0412,146.9116,146.9209,13018.0
2024-01-03 14:00:00,158.66,158.99,158.4,158.41,16726.0,146.9023,147.2079,146.6616,146.6709,16726.0
2024-01-03 14:05:00,158.39,158.58,158.18,158.35,10477.0,146.6523,146.8283,146.4579,146.6153,10477.0
2024-01-03 14:10:00,158.39,158.5,158.08,158.08,8081.0,146.6523,146.7542,146.3653,146.3653,8081.0
2024-01-03 14:15:00,158.13,158.23,158.0,158.1,10043.0,146.4116,146.5042,146.2912,146.3838,10043.0
2024-01-03 14:20:00,158.09,158.09,157.84,158.07,9174.0,146.3746,146.3746,146.1431,146.3561,9174.0
2024-01-03 14:25:00,158.07,158.62,158.05,158.56,10094.0,146.3561,146.8653,146.3375,146.8098,10094.0
2024-01-03 14:30:00,158.59,158.79,158.36,158.54,15722.0,146.8375,147.0227,146.6246,146.7912,15722.0
2024-01-03 14:35:00,158.48,158.54,158.3,158.41,20741.0,146.7357,146.7912,146.569,146.6709,20741.0
2024-01-03 14:40:00,158.41,158.69,158.35,158.64,13701.0,146.6709,146.9301,146.6153,146.8838,13701.0
2024-01-03 14:45:00,158.64,158.64,158.32,158.41,10198.0,146.8838,146.8838,146.5875,146.6709,10198.0
2024-01-03 14:50:00,158.43,158.45,158.3,158.32,14204.0,146.6894,146.7079,146.569,146.5875,14204.0
2024-01-03 14:55:00,158.29,158.44,158.23,158.37,23859.0,146.5598,146.6986,146.5042,146.6338,23859.0
2024-01-03 15:00:00,158.37,158.4,158.02,158.02,7703.0,146.6338,146.6616,146.3098,146.3098,7703.0
2024-01-03 15:05:00,157.99,158.09,157.97,158.05,15530.0,146.282,146.3746,146.2635,146.3375,15530.0
2024-01-03 15:10:00,158.09,158.11,157.97,158.03,18864.0,146.3746,146.3931,146.2635,146.319,18864.0
2024-01-03 15:15:00,158.01,158.19,157.96,158.09,26292.0,146.3005,146.4672,146.2542,146.3746,26292.0
2024-01-03 15:20:00,158.1,158.15,158.0,158.0,23190.0,146.3838,146.4301,146.2912,146.2912,23190.0
2024-01-03 15:25:00,158.01,158.05,157.75,157.92,36448.0,146.3005,146.3375,146.0598,146.2172,36448.0
2024-01-03 15:30:00,157.93,158.17,157.83,158.09,19458.0,146.2264,146.4487,146.1338,146.3746,19458.0
2024-01-03 15:35:00,158.11,158.11,157.91,157.98,20147.0,146.3931,146.3931,146.2079,146.2727,20147.0
2024-01-03 15:40:00,157.93,157.98,157.78,157.81,15193.0,146.2264,146.2727,146.0876,146.1153,15193.0
2024-01-03 15:45:00,157.8,157.87,157.74,157.76,20157.0,146.1061,146.1709,146.0505,146.069,20157.0
2024-01-03 15:50:00,157.78,157.84,157.48,157.66,110962.0,146.0876,146.1431,145.8098,145.9764,110962.0
2024-01-03 15:55:00,157.71,157.87,157.51,157.58,174754.0,146.0227,146.1709,145.8376,145.9024,174754.0
2024-01-04 09:30:00,157.05,157.15,156.51,156.94,100310.0,145.4117,145.5042,144.9117,145.3098,100310.0
2024-01-04 09:35:00,156.83,157.25,156.55,157.06,20664.0,145.208,145.5968,144.9487,145.4209,20664.0
2024-01-04 09:40:00,156.97,157.35,156.79,157.33,7463.0,145.3376,145.6894,145.1709,145.6709,7463.0
2024-01-04 09:45:00,157.33,157.37,156.97,157.21,15561.0,145.6709,145.7079,145.3376,145.5598,15561.0
2024-01-04 09:50:00,157.03,157.41,157.01,157.33,21892.0,145.3931,145.745,145.3746,145.6709,21892.0
2024-01-04 09:55:00,157.32,157.46,157.21,157.46,7714.0,145.6616,145.7913,145.5598,145.7913,7714.0
2024-01-04 10:00:00,157.44,157.81,157.43,157.76,8077.0,145.7727,146.1153,145.7635,146.069,8077.0
2024-01-04 10:05:00,157.78,157.83,157.54,157.77,40599.0,146.0876,146.1338,145.8653,146.0783,40599.0
2024-01-04 10:10:00,157.76,157.83,157.62,157.71,47878.0,146.069,146.1338,145.9394,146.0227,47878.0
2024-01-04 10:15:00,157.71,157.93,157.68,157.87,40875.0,146.0227,146.2264,145.995,146.1709,40875.0
2024-01-04 10:20:00,157.89,157.95,157.48,157.48,34399.0,146.1894,146.245,145.8098,145.8098,34399.0
2024-01-04 10:25:00,157.49,157.81,157.42,157.79,9503.0,145.819,146.1153,145.7542,146.0968,9503.0
2024-01-04 10:30:00,157.74,157.88,157.61,157.77,10845.0,146.0505,146.1801,145.9302,146.0783,10845.0
2024-01-04 10:35:00,157.71,157.89,157.67,157.83,9515.0,146.0227,146.1894,145.9857,146.1338,9515.0
2024-01-04 10:40:00,157.88,158.19,157.78,158.19,20240.0,146.1801,146.4672,146.0876,146.4672,20240.0
2024-01-04 10:45:00,158.15,158.2,158.01,158.03,17320.0,146.4301,146.4764,146.3005,146.319,17320.0
2024-01-04 10:50:00,158.07,158.1,157.83,158.1,11730.0,146.3561,146.3838,146.1338,146.3838,11730.0
2024-01-04 10:55:00,158.07,158.18,157.97,158.08,14541.0,146.3561,146.4579,146.2635,146.3653,14541.0
2024-01-04 11:00:00,158.03,158.09,157.82,158.01,16795.0,146.319,146.3746,146.1246,146.3005,16795.0
2024-01-04 11:05:00,158.0,158.13,157.98,158.03,14339.0,146.2912,146.4116,146.2727,146.319,14339.0
2024-01-04 11:10:00,158.04,158.16,157.99,158.11,14582.0,146.3283,146.4394,146.282,146.3931,14582.0
2024-01-04 11:15:00,158.14,158.2,157.85,157.85,8429.0,146.4209,146.4764,146.1524,146.1524,8429.0
2024-01-04 11:20:00,157.89,158.13,157.85,158.06,7857.0,146.1894,146.4116,146.1524,146.3468,7857.0
2024-01-04 11:25:00,158.18,158.32,158.07,158.07,15869.0,146.4579,146.5875,146.3561,146.3561,15869.0
2024-01-04 11:30:00,158.17,158.25,158.07,158.1,19623.0,146.4487,146.5227,146.3561,146.3838,19623.0
2024-01-04 11:35:00,158.13,158.25,158.04,158.04,19162.0,146.4116,146.5227,146.3283,146.3283,19162.0
2024-01-04 11:40:00,158.04,158.04,157.83,157.88,11534.0,146.3283,146.3283,146.1338,146.1801,11534.0
2024-01-04 11:45:00,157.87,157.94,157.63,157.63,5591.0,146.1709,146.2357,145.9487,145.9487,5591.0
2024-01-04 11:50:00,157.62,157.62,157.44,157.45,8442.0,145.9394,145.9394,145.7727,145.782,8442.0
2024-01-04 11:55:00,157.45,157.51,157.34,157.4,12978.0,145.782,145.8376,145.6802,145.7357,12978.0
2024-01-04 12:00:00,157.35,157.37,157.15,157.27,8264.0,145.6894,145.7079,145.5042,145.6153,8264.0
2024-01-04 12:05:00,157.26,157.33,157.03,157.07,11117.0,145.6061,145.6709,145.3931,145.4302,11117.0
2024-01-04 12:10:00,157.04,157.31,157.04,157.22,20407.0,145.4024,145.6524,145.4024,145.5691,20407.0
2024-01-04 12:15:00,157.26,157.3,157.12,157.29,6263.0,145.6061,145.6431,145.4765,145.6339,6263.0
2024-01-04 12:20:00,157.33,157.4,157.2,157.22,6166.0,145.6709,145.7357,145.5505,145.5691,6166.0
2024-01-04 12:25:00,157.25,157.38,157.1,157.1,14622.0,145.5968,145.7172,145.4579,145.4579,14622.0
2024-01-04 12:30:00,157.08,157.08,156.89,156.92,3864.0,145.4394,145.4394,145.2635,145.2913,3864.0
2024-01-04 12:35:00,156.89,156.93,156.83,156.85,15538.0,145.2635,145.3005,145.208,145.2265,15538.0
2024-01-04 12:40:00,156.82,156.92,156.7,156.71,14452.0,145.1987,145.2913,145.0876,145.0968,14452.0
2024-01-04 12:45:00,156.69,156.71,156.43,156.52,29245.0,145.0783,145.0968,144.8376,144.9209,29245.0
2024-01-04 12:50:00,156.52,156.65,156.41,156.65,20846.0,144.9209,145.0413,144.8191,145.0413,20846.0
2024-01-04 12:55:00,156.64,156.64,156.43,156.61,10920.0,145.032,145.032,144.8376,145.0043,10920.0
2024-01-04 13:00:00,156.59,156.63,156.52,156.61,10204.0,144.9857,145.0228,144.9209,145.0043,10204.0
2024-01-04 13:05:00,156.59,156.87,156.54,156.75,15945.0,144.9857,145.245,144.9394,145.1339,15945.0
2024-01-04 13:10:00,156.75,157.0,156.74,156.93,15123.0,145.1339,145.3654,145.1246,145.3005,15123.0
2024-01-04 13:15:00,156.91,156.91,156.7,156.7,17178.0,145.282,145.282,145.0876,145.0876,17178.0
2024-01-04 13:20:00,156.68,156.75,156.65,156.71,6375.0,145.0691,145.1339,145.0413,145.0968,6375.0
2024-01-04 13:25:00,156.71,156.74,156.53,156.56,7015.0,145.0968,145.1246,144.9302,144.958,7015.0
2024-01-04 13:30:00,156.56,156.62,156.52,156.62,8592.0,144.958,145.0135,144.9209,145.0135,8592.0
2024-01-04 13:35:00,156.56,156.63,156.5,156.56,7962.0,144.958,145.0228,144.9024,144.958,7962.0
2024-01-04 13:40:00,156.58,156.73,156.56,156.7,8361.0,144.9765,145.1154,144.958,145.0876,8361.0
2024-01-04 13:45:00,156.67,156.77,156.59,156.72,8018.0,145.0598,145.1524,144.9857,145.1061,8018.0
2024-01-04 13:50:00,156.75,156.78,156.66,156.69,15067.0,145.1339,145.1617,145.0506,145.0783,15067.0
2024-01-04 13:55:00,156.69,156.72,156.64,156.67,13406.0,145.0783,145.1061,145.032,145.0598,13406.0
2024-01-04 14:00:00,156.65,156.82,156.65,156.74,17985.0,145.0413,145.1987,145.0413,145.1246,17985.0
2024-01-04 14:05:00,156.74,156.9,156.72,156.86,19883.0,145.1246,145.2728,145.1061,145.2357,19883.0
2024-01-04 14:10:00,156.87,156.93,156.78,156.79,18089.0,145.245,145.3005,145.1617,145.1709,18089.0
2024-01-04 14:15:00,156.83,156.95,156.77,156.86,17570.0,145.208,145.3191,145.1524,145.2357,17570.0
2024-01-04 14:20:00,156.84,157.01,156.75,156.95,11878.0,145.2172,145.3746,145.1339,145.3191,11878.0
2024-01-04 14:25:00,156.95,157.1,156.9,157.09,10136.0,145.3191,145.4579,145.2728,145.4487,10136.0
2024-01-04 14:30:00,157.07,157.34,157.06,157.31,13297.0,145.4302,145.6802,145.4209,145.6524,13297.0
2024-01-04 14:35:00,157.29,157.31,157.03,157.06,11473.0,145.6339,145.6524,145.3931,145.4209,11473.0
2024-01-04 14:40:00,157.05,157.08,156.97,156.98,13517.0,145.4117,145.4394,145.3376,145.3468,13517.0
2024-01-04 14:45:00,156.96,157.04,156.85,157.04,17815.0,145.3283,145.4024,145.2265,145.4024,17815.0
2024-01-04 14:50:00,157.07,157.14,156.98,157.04,21708.0,145.4302,145.495,145.3468,145.4024,21708.0
2024-01-04 14:55:00,157.04,157.12,157.0,157.09,10026.0,145.4024,145.4765,145.3654,145.4487,10026.0
2024-01-04 15:00:00,157.12,157.14,156.93,156.93,17272.0,145.4765,145.495,145.3005,145.3005,17272.0
2024-01-04 15:05:00,156.95,157.47,156.95,157.47,21274.0,145.3191,145.8005,145.3191,145.8005,21274.0
2024-01-04 15:10:00,157.46,157.5,157.3,157.43,14645.0,145.7913,145.8283,145.6431,145.7635,14645.0
2024-01-04 15:15:00,157.41,157.47,157.24,157.36,17138.0,145.745,145.8005,145.5876,145.6987,17138.0
2024-01-04 15:20:00,157.38,157.41,157.1,157.27,20874.0,145.7172,145.745,145.4579,145.6153,20874.0
2024-01-04 15:25:00,157.31,157.57,157.31,157.54,15628.0,145.6524,145.8931,145.6524,145.8653,15628.0
2024-01-04 15:30:00,157.53,157.6,157.49,157.55,28028.0,145.8561,145.9209,145.819,145.8746,28028.0
2024-01-04 15:35:00,157.57,157.61,157.46,157.61,23155.0,145.8931,145.9302,145.7913,145.9302,23155.0
2024-01-04 15:40:00,157.61,157.73,157.6,157.69,22307.0,145.9302,146.0413,145.9209,146.0042,22307.0
2024-01-04 15:45:00,157.69,157.7,157.26,157.26,47079.0,146.0042,146.0135,145.6061,145.6061,47079.0
2024-01-04 15:50:00,157.28,157.33,157.04,157.24,60064.0,145.6246,145.6709,145.4024,145.5876,60064.0
2024-01-04 15:55:00,157.25,157.26,156.92,157.02,206976.0,145.5968,145.6061,145.2913,145.3839,206976.0
2024-01-05 09:30:00,156.42,157.26,156.25,157.26,52089.0,144.8283,145.6061,144.6709,145.6061,52089.0
2024-01-05 09:35:00,157.2,157.2,156.53,156.53,8853.0,145.5505,145.5505,144.9302,144.9302,8853.0
2024-01-05 09:40:00,156.64,156.98,156.5,156.98,28975.0,145.032,145.3468,144.9024,145.3468,28975.0
2024-01-05 09:45:00,157.03,157.53,156.98,157.36,22624.0,145.3931,145.8561,145.3468,145.6987,22624.0
2024-01-05 09:50:00,157.36,157.85,157.36,157.47,40974.0,145.6987,146.1524,145.6987,145.8005,40974.0
2024-01-05 09:55:00,157.47,157.66,157.4,157.61,21954.0,145.8005,145.9764,145.7357,145.9302,21954.0
2024-01-05 10:00:00,157.7,158.67,157.7,158.56,54026.0,146.0135,146.9116,146.0135,146.8098,54026.0
2024-01-05 10:05:00,158.56,159.25,158.56,159.21,37622.0,146.8098,147.4486,146.8098,147.4116,37622.0
2024-01-05 10:10:00,159.26,159.43,158.44,158.5,31170.0,147.4579,147.6153,146.6986,146.7542,31170.0
2024-01-05 10:15:00,158.5,158.79,158.5,158.74,34880.0,146.7542,147.0227,146.7542,146.9764,34880.0
2024-01-05 10:20:00,158.66,158.87,158.46,158.74,23458.0,146.9023,147.0968,146.7172,146.9764,23458.0
2024-01-05 10:25:00,158.77,158.78,158.39,158.46,12238.0,147.0042,147.0134,146.6523,146.7172,12238.0
2024-01-05 10:30:00,158.51,158.73,158.47,158.73,6180.0,146.7635,146.9672,146.7264,146.9672,6180.0
2024-01-05 10:35:00,158.65,158.86,158.56,158.7,12881.0,146.8931,147.0875,146.8098,146.9394,12881.0
2024-01-05 10:40:00,158.74,158.99,158.62,158.96,12131.0,146.9764,147.2079,146.8653,147.1801,12131.0
2024-01-05 10:45:00,158.95,159.04,158.84,158.86,9427.0,147.1708,147.2542,147.069,147.0875,9427.0
2024-01-05 10:50:00,158.85,159.18,158.75,159.15,13891.0,147.0783,147.3838,146.9857,147.356,13891.0
2024-01-05 10:55:00,159.18,159.3,159.07,159.11,18805.0,147.3838,147.4949,147.282,147.319,18805.0
2024-01-05 11:00:00,159.14,159.26,159.06,159.06,16085.0,147.3468,147.4579,147.2727,147.2727,16085.0
2024-01-05 11:05:00,159.08,159.3,158.99,159.27,13164.0,147.2912,147.4949,147.2079,147.4671,13164.0
2024-01-05 11:10:00,159.2,159.47,159.1,159.45,29506.0,147.4023,147.6523,147.3097,147.6338,29506.0
2024-01-05 11:15:00,159.41,159.42,158.76,158.77,18951.0,147.5968,147.606,146.9949,147.0042,18951.0
2024-01-05 11:20:00,158.78,158.86,158.66,158.71,8211.0,147.0134,147.0875,146.9023,146.9486,8211.0
2024-01-05 11:25:00,158.74,158.76,158.46,158.54,12136.0,146.9764,146.9949,146.7172,146.7912,12136.0
2024-01-05 11:30:00,158.56,158.7,158.32,158.41,13155.0,146.8098,146.9394,146.5875,146.6709,13155.0
2024-01-05 11:35:00,158.42,158.42,158.19,158.3,9312.0,146.6801,146.6801,146.4672,146.569,9312.0
2024-01-05 11:40:00,158.28,158.35,158.24,158.29,4662.0,146.5505,146.6153,146.5135,146.5598,4662.0
2024-01-05 11:45:00,158.3,158.53,158.3,158.34,5939.0,146.569,146.782,146.569,146.6061,5939.0
2024-01-05 11:50:00,158.37,158.43,158.31,158.39,8571.0,146.6338,146.6894,146.5783,146.6523,8571.0
2024-01-05 11:55:00,158.41,158.45,158.31,158.39,6130.0,146.6709,146.7079,146.5783,146.6523,6130.0
2024-01-05 12:00:00,158.38,158.39,158.21,158.27,8173.0,146.6431,146.6523,146.4857,146.5412,8173.0
2024-01-05 12:05:00,158.26,158.26,157.75,157.75,7708.0,146.532,146.532,146.0598,146.0598,7708.0
2024-01-05 12:10:00,157.68,158.04,157.64,157.98,5166.0,145.995,146.3283,145.9579,146.2727,5166.0
2024-01-05 12:15:00,158.01,158.02,157.79,157.79,10278.0,146.3005,146.3098,146.0968,146.0968,10278.0
2024-01-05 12:20:00,157.86,158.05,157.83,157.83,11878.0,146.1616,146.3375,146.1338,146.1338,11878.0
2024-01-05 12:25:00,157.92,158.05,157.89,157.94,7452.0,146.2172,146.3375,146.1894,146.2357,7452.0
2024-01-05 12:30:00,157.95,157.99,157.82,157.82,3073.0,146.245,146.282,146.1246,146.1246,3073.0
2024-01-05 12:35:00,157.87,158.12,157.85,158.04,6860.0,146.1709,146.4024,146.1524,146.3283,6860.0
2024-01-05 12:40:00,158.02,158.2,158.02,158.09,6690.0,146.3098,146.4764,146.3098,146.3746,6690.0
2024-01-05 12:45:00,158.09,158.13,157.94,157.94,5777.0,146.3746,146.4116,146.2357,146.2357,5777.0
2024-01-05 12:50:00,157.94,158.32,157.94,158.15,32821.0,146.2357,146.5875,146.2357,146.4301,32821.0
2024-01-05 12:55:00,158.19,158.27,158.1,158.15,13599.0,146.4672,146.5412,146.3838,146.4301,13599.0
2024-01-05 13:00:00,158.15,158.15,157.91,157.94,6007.0,146.4301,146.4301,146.2079,146.2357,6007.0
2024-01-05 13:05:00,157.92,158.0,157.91,157.97,8779.0,146.2172,146.2912,146.2079,146.2635,8779.0
2024-01-05 13:10:00,158.03,158.03,157.85,157.9,8555.0,146.319,146.319,146.1524,146.1987,8555.0
2024-01-05 13:15:00,157.9,158.05,157.87,157.96,9898.0,146.1987,146.3375,146.1709,146.2542,9898.0
2024-01-05 13:20:00,158.01,158.23,158.01,158.22,14166.0,146.3005,146.5042,146.3005,146.4949,14166.0
2024-01-05 13:25:00,158.3,158.44,158.25,158.39,7182.0,146.569,146.6986,146.5227,146.6523,7182.0
2024-01-05 13:30:00,158.5,158.65,158.45,158.57,6286.0,146.7542,146.8931,146.7079,146.819,6286.0
2024-01-05 13:35:00,158.63,158.79,158.51,158.75,7680.0,146.8746,147.0227,146.7635,146.9857,7680.0
2024-01-05 13:40:00,158.8,158.8,158.56,158.6,6117.0,147.032,147.032,146.8098,146.8468,6117.0
2024-01-05 13:45:00,158.62,158.73,158.6,158.65,6004.0,146.8653,146.9672,146.8468,146.8931,6004.0
2024-01-05 13:50:00,158.67,158.68,158.58,158.63,5354.0,146.9116,146.9209,146.8283,146.8746,5354.0
2024-01-05 13:55:00,158.68,158.87,158.64,158.77,9380.0,146.9209,147.0968,146.8838,147.0042,9380.0
2024-01-05 14:00:00,158.74,158.84,158.58,158.76,9363.0,146.9764,147.069,146.8283,146.9949,9363.0
2024-01-05 14:05:00,158.73,158.85,158.71,158.77,17673.0,146.9672,147.0783,146.9486,147.0042,17673.0
2024-01-05 14:10:00,158.86,158.9,158.71,158.73,4574.0,147.0875,147.1246,146.9486,146.9672,4574.0
2024-01-05 14:15:00,158.78,158.9,158.64,158.73,8714.0,147.0134,147.1246,146.8838,146.9672,8714.0
2024-01-05 14:20:00,158.74,158.78,158.66,158.73,6296.0,146.9764,147.0134,146.9023,146.9672,6296.0
2024-01-05 14:25:00,158.73,158.78,158.62,158.66,6778.0,146.9672,147.0134,146.8653,146.9023,6778.0
2024-01-05 14:30:00,158.68,158.72,158.58,158.62,4059.0,146.9209,146.9579,146.8283,146.8653,4059.0
2024-01-05 14:35:00,158.65,158.75,158.53,158.53,8751.0,146.8931,146.9857,146.782,146.782,8751.0
2024-01-05 14:40:00,158.52,158.52,158.38,158.44,8473.0,146.7727,146.7727,146.6431,146.6986,8473.0
2024-01-05 14:45:00,158.39,158.39,158.2,158.21,7220.0,146.6523,146.6523,146.4764,146.4857,7220.0
2024-01-05 14:50:00,158.21,158.21,157.91,158.0,15064.0,146.4857,146.4857,146.2079,146.2912,15064.0
2024-01-05 14:55:00,158.02,158.07,157.89,157.96,11282.0,146.3098,146.3561,146.1894,146.2542,11282.0
2024-01-05 15:00:00,157.97,158.09,157.92,158.06,7815.0,146.2635,146.3746,146.2172,146.3468,7815.0
2024-01-05 15:05:00,158.07,158.25,158.07,158.25,9625.0,146.3561,146.5227,146.3561,146.5227,9625.0
2024-01-05 15:10:00,158.24,158.43,158.17,158.32,17565.0,146.5135,146.6894,146.4487,146.5875,17565.0
2024-01-05 15:15:00,158.32,158.32,158.02,158.09,8058.0,146.5875,146.5875,146.3098,146.3746,8058.0
2024-01-05 15:20:00,158.06,158.27,158.06,158.19,7299.0,146.3468,146.5412,146.3468,146.4672,7299.0
2024-01-05 15:25:00,158.2,158.27,158.13,158.25,11177.0,146.4764,146.5412,146.4116,146.5227,11177.0
2024-01-05 15:30:00,158.24,158.24,158.05,158.1,29176.0,146.5135,146.5135,146.3375,146.3838,29176.0
2024-01-05 15:35:00,158.12,158.35,158.11,158.3,13450.0,146.4024,146.6153,146.3931,146.569,13450.0
2024-01-05 15:40:00,158.31,158.52,158.27,158.52,14735.0,146.5783,146.7727,146.5412,146.7727,14735.0
2024-01-05 15:45:00,158.53,158.59,158.28,158.55,20374.0,146.782,146.8375,146.5505,146.8005,20374.0
2024-01-05 15:50:00,158.57,158.67,158.42,158.67,65253.0,146.819,146.9116,146.6801,146.9116,65253.0
2024-01-05 15:55:00,158.69,158.76,158.62,158.72,106079.0,146.9301,146.9949,146.8653,146.9579,106079.0
2024-01-08 09:30:00,158.57,158.65,157.65,158.03,37048.0,146.819,146.8931,145.9672,146.319,37048.0
2024-01-08 09:35:00,158.08,158.24,157.64,157.89,4674.0,146.3653,146.5135,145.9579,146.1894,4674.0
2024-01-08 09:40:00,157.96,158.18,157.59,157.85,19968.0,146.2542,146.4579,145.9116,146.1524,19968.0
2024-01-08 09:45:00,157.93,158.22,157.82,158.21,6354.0,146.2264,146.4949,146.1246,146.4857,6354.0
2024-01-08 09:50:00,158.14,158.5,157.97,157.97,20838.0,146.4209,146.7542,146.2635,146.2635,20838.0
2024-01-08 09:55:00,157.91,158.43,157.9,158.33,5636.0,146.2079,146.6894,146.1987,146.5968,5636.0
2024-01-08 10:00:00,158.46,158.46,157.9,158.19,16679.0,146.7172,146.7172,146.1987,146.4672,16679.0
2024-01-08 10:05:00,158.12,158.23,157.71,157.77,10946.0,146.4024,146.5042,146.0227,146.0783,10946.0
2024-01-08 10:10:00,157.8,157.82,157.48,157.64,21128.0,146.1061,146.1246,145.8098,145.9579,21128.0
2024-01-08 10:15:00,157.72,157.95,157.69,157.91,12572.0,146.032,146.245,146.0042,146.2079,12572.0
2024-01-08 10:20:00,157.91,158.18,157.9,158.18,10224.0,146.2079,146.4579,146.1987,146.4579,10224.0
2024-01-08 10:25:00,158.22,158.24,158.0,158.0,12614.0,146.4949,146.5135,146.2912,146.2912,12614.0
2024-01-08 10:30:00,158.09,158.27,158.06,158.17,8341.0,146.3746,146.5412,146.3468,146.4487,8341.0
2024-01-08 10:35:00,158.12,158.38,158.09,158.28,10423.0,146.4024,146.6431,146.3746,146.5505,10423.0
2024-01-08 10:40:00,158.25,158.36,158.18,158.28,12858.0,146.5227,146.6246,146.4579,146.5505,12858.0
2024-01-08 10:45:00,158.3,158.32,158.1,158.31,10068.0,146.569,146.5875,146.3838,146.5783,10068.0
2024-01-08 10:50:00,158.32,158.34,158.2,158.22,12943.0,146.5875,146.6061,146.4764,146.4949,12943.0
2024-01-08 10:55:00,158.22,158.22,158.05,158.14,22303.0,146.4949,146.4949,146.3375,146.4209,22303.0
2024-01-08 11:00:00,158.18,158.19,157.93,157.95,13138.0,146.4579,146.4672,146.2264,146.245,13138.0
2024-01-08 11:05:00,157.95,158.07,157.82,157.82,6270.0,146.245,146.3561,146.1246,146.1246,6270.0
2024-01-08 11:10:00,157.79,157.95,157.67,157.92,13014.0,146.0968,146.245,145.9857,146.2172,13014.0
2024-01-08 11:15:00,157.91,158.05,157.86,158.0,7294.0,146.2079,146.3375,146.1616,146.2912,7294.0
2024-01-08 11:20:00,158.04,158.39,158.04,158.12,80754.0,146.3283,146.6523,146.3283,146.4024,80754.0
2024-01-08 11:25:00,158.11,158.33,158.02,158.31,17053.0,146.3931,146.5968,146.3098,146.5783,17053.0
2024-01-08 11:30:00,158.35,158.46,158.3,158.39,10446.0,146.6153,146.7172,146.569,146.6523,10446.0
2024-01-08 11:35:00,158.42,158.63,158.42,158.53,13025.0,146.6801,146.8746,146.6801,146.782,13025.0
2024-01-08 11:40:00,158.52,158.58,158.43,158.56,10629.0,146.7727,146.8283,146.6894,146.8098,10629.0
2024-01-08 11:45:00,158.56,158.78,158.56,158.74,17583.0,146.8098,147.0134,146.8098,146.9764,17583.0
2024-01-08 11:50:00,158.73,158.95,158.66,158.9,25134.0,146.9672,147.1708,146.9023,147.1246,25134.0
2024-01-08 11:55:00,158.85,159.02,158.83,159.02,11694.0,147.0783,147.2357,147.0597,147.2357,11694.0
2024-01-08 12:00:00,159.04,159.1,158.95,159.09,10948.0,147.2542,147.3097,147.1708,147.3005,10948.0
2024-01-08 12:05:00,159.06,159.23,159.01,159.17,16084.0,147.2727,147.4301,147.2264,147.3745,16084.0
2024-01-08 12:10:00,159.19,159.3,159.09,159.14,25689.0,147.3931,147.4949,147.3005,147.3468,25689.0
2024-01-08 12:15:00,159.18,159.25,159.12,159.12,15838.0,147.3838,147.4486,147.3283,147.3283,15838.0
2024-01-08 12:20:00,159.13,159.15,158.82,158.92,8138.0,147.3375,147.356,147.0505,147.1431,8138.0
2024-01-08 12:25:00,158.95,158.95,158.75,158.93,10343.0,147.1708,147.1708,146.9857,147.1523,10343.0
2024-01-08 12:30:00,158.94,159.03,158.89,159.03,5661.0,147.1616,147.2449,147.1153,147.2449,5661.0
2024-01-08 12:35:00,159.03,159.14,158.97,159.1,6088.0,147.2449,147.3468,147.1894,147.3097,6088.0
2024-01-08 12:40:00,159.07,159.15,159.01,159.03,5313.0,147.282,147.356,147.2264,147.2449,5313.0
2024-01-08 12:45:00,158.99,159.09,158.99,159.07,6449.0,147.2079,147.3005,147.2079,147.282,6449.0
2024-01-08 12:50:00,159.03,159.05,158.93,159.02,5907.0,147.2449,147.2634,147.1523,147.2357,5907.0
2024-01-08 12:55:00,159.03,159.13,159.01,159.12,7173.0,147.2449,147.3375,147.2264,147.3283,7173.0
2024-01-08 13:00:00,159.13,159.17,159.03,159.17,10726.0,147.3375,147.3745,147.2449,147.3745,10726.0
2024-01-08 13:05:00,159.15,159.24,159.11,159.11,16188.0,147.356,147.4394,147.319,147.319,16188.0
2024-01-08 13:10:00,159.11,159.13,158.98,159.09,9790.0,147.319,147.3375,147.1986,147.3005,9790.0
2024-01-08 13:15:00,159.09,159.11,158.99,159.05,12629.0,147.3005,147.319,147.2079,147.2634,12629.0
2024-01-08 13:20:00,159.04,159.25,159.03,159.22,11038.0,147.2542,147.4486,147.2449,147.4208,11038.0
2024-01-08 13:25:00,159.22,159.24,159.07,159.18,10903.0,147.4208,147.4394,147.282,147.3838,10903.0
2024-01-08 13:30:00,159.2,159.28,159.17,159.22,11669.0,147.4023,147.4764,147.3745,147.4208,11669.0
2024-01-08 13:35:00,159.25,159.25,159.1,159.16,7535.0,147.4486,147.4486,147.3097,147.3653,7535.0
2024-01-08 13:40:00,159.13,159.17,158.97,159.11,10752.0,147.3375,147.3745,147.1894,147.319,10752.0
2024-01-08 13:45:00,159.14,159.15,159.07,159.08,8927.0,147.3468,147.356,147.282,147.2912,8927.0
2024-01-08 13:50:00,159.05,159.08,158.85,158.9,10031.0,147.2634,147.2912,147.0783,147.1246,10031.0
2024-01-08 13:55:00,158.87,159.03,158.85,159.01,11579.0,147.0968,147.2449,147.0783,147.2264,11579.0
2024-01-08 14:00:00,158.97,159.07,158.88,159.02,20190.0,147.1894,147.282,147.106,147.2357,20190.0
2024-01-08 14:05:00,159.03,159.1,158.98,159.1,5233.0,147.2449,147.3097,147.1986,147.3097,5233.0
2024-01-08 14:10:00,159.08,159.27,159.08,159.23,9929.0,147.2912,147.4671,147.2912,147.4301,9929.0
2024-01-08 14:15:00,159.28,159.37,159.25,159.34,6966.0,147.4764,147.5597,147.4486,147.5319,6966.0
2024-01-08 14:20:00,159.36,159.45,159.32,159.44,10605.0,147.5505,147.6338,147.5134,147.6245,10605.0
2024-01-08 14:25:00,159.46,159.66,159.45,159.55,9968.0,147.6431,147.8282,147.6338,147.7264,9968.0
2024-01-08 14:30:00,159.56,159.76,159.56,159.69,9283.0,147.7356,147.9208,147.7356,147.856,9283.0
2024-01-08 14:35:00,159.72,159.73,159.64,159.7,6062.0,147.8838,147.893,147.8097,147.8653,6062.0
2024-01-08 14:40:00,159.71,159.84,159.71,159.75,20759.0,147.8745,147.9949,147.8745,147.9116,20759.0
2024-01-08 14:45:00,159.78,159.83,159.71,159.71,6793.0,147.9393,147.9856,147.8745,147.8745,6793.0
2024-01-08 14:50:00,159.72,159.75,159.63,159.72,4405.0,147.8838,147.9116,147.8005,147.8838,4405.0
2024-01-08 14:55:00,159.74,159.92,159.73,159.78,14485.0,147.9023,148.069,147.893,147.9393,14485.0
2024-01-08 15:00:00,159.76,159.83,159.67,159.82,7638.0,147.9208,147.9856,147.8375,147.9764,7638.0
2024-01-08 15:05:00,159.82,159.83,159.56,159.56,14098.0,147.9764,147.9856,147.7356,147.7356,14098.0
2024-01-08 15:10:00,159.57,159.58,159.37,159.45,8330.0,147.7449,147.7542,147.5597,147.6338,8330.0
2024-01-08 15:15:00,159.43,159.6,159.43,159.5,6590.0,147.6153,147.7727,147.6153,147.6801,6590.0
2024-01-08 15:20:00,159.53,159.65,159.45,159.55,29337.0,147.7079,147.819,147.6338,147.7264,29337.0
2024-01-08 15:25:00,159.54,159.54,159.35,159.52,13679.0,147.7171,147.7171,147.5412,147.6986,13679.0
2024-01-08 15:30:00,159.52,159.53,159.38,159.5,16556.0,147.6986,147.7079,147.569,147.6801,16556.0
2024-01-08 15:35:00,159.5,159.67,159.45,159.65,16262.0,147.6801,147.8375,147.6338,147.819,16262.0
2024-01-08 15:40:00,159.66,159.8,159.61,159.67,19173.0,147.8282,147.9579,147.7819,147.8375,19173.0
2024-01-08 15:45:00,159.67,159.74,159.59,159.61,21720.0,147.8375,147.9023,147.7634,147.7819,21720.0
2024-01-08 15:50:00,159.64,159.99,159.63,159.89,41072.0,147.8097,148.1338,147.8005,148.0412,41072.0
2024-01-08 15:55:00,159.89,159.93,159.68,159.88,146080.0,148.0412,148.0782,147.8468,148.0319,146080.0
2024-01-09 09:30:00,159.02,159.02,158.3,158.98,37259.0,147.2357,147.2357,146.569,147.1986,37259.0
2024-01-09 09:35:00,159.14,159.36,158.72,159.35,11402.0,147.3468,147.5505,146.9579,147.5412,11402.0
2024-01-09 09:40:00,159.45,159.63,159.11,159.31,6149.0,147.6338,147.8005,147.319,147.5042,6149.0
2024-01-09 09:45:00,159.38,159.38,158.95,159.09,25650.0,147.569,147.569,147.1708,147.3005,25650.0
2024-01-09 09:50:00,159.03,159.12,158.82,159.07,5530.0,147.2449,147.3283,147.0505,147.282,5530.0
2024-01-09 09:55:00,159.09,159.17,158.88,159.1,14961.0,147.3005,147.3745,147.106,147.3097,14961.0
2024-01-09 10:00:00,159.12,159.35,159.03,159.33,24295.0,147.3283,147.5412,147.2449,147.5227,24295.0
2024-01-09 10:05:00,159.25,159.37,159.08,159.25,13646.0,147.4486,147.5597,147.2912,147.4486,13646.0
2024-01-09 10:10:00,159.27,159.3,158.83,159.09,12841.0,147.4671,147.4949,147.0597,147.3005,12841.0
2024-01-09 10:15:00,159.09,159.34,159.09,159.34,13185.0,147.3005,147.5319,147.3005,147.5319,13185.0
2024-01-09 10:20:00,159.31,159.34,159.02,159.03,4659.0,147.5042,147.5319,147.2357,147.2449,4659.0
2024-01-09 10:25:00,159.03,159.11,158.94,158.97,11886.0,147.2449,147.319,147.1616,147.1894,11886.0
2024-01-09 10:30:00,159.03,159.33,158.98,159.28,7877.0,147.2449,147.5227,147.1986,147.4764,7877.0
2024-01-09 10:35:00,159.27,159.27,158.97,159.01,4021.0,147.4671,147.4671,147.1894,147.2264,4021.0
2024-01-09 10:40:00,158.93,159.02,158.9,158.97,6709.0,147.1523,147.2357,147.1246,147.1894,6709.0
2024-01-09 10:45:00,158.97,159.05,158.77,158.77,11415.0,147.1894,147.2634,147.0042,147.0042,11415.0
2024-01-09 10:50:00,158.78,158.91,158.77,158.88,6048.0,147.0134,147.1338,147.0042,147.106,6048.0
2024-01-09 10:55:00,158.88,158.92,158.76,158.8,12593.0,147.106,147.1431,146.9949,147.032,12593.0
2024-01-09 11:00:00,158.8,158.91,158.76,158.91,9706.0,147.032,147.1338,146.9949,147.1338,9706.0
2024-01-09 11:05:00,158.92,158.94,158.77,158.81,26394.0,147.1431,147.1616,147.0042,147.0412,26394.0
2024-01-09 11:10:00,158.83,158.9,158.74,158.9,6477.0,147.0597,147.1246,146.9764,147.1246,6477.0
2024-01-09 11:15:00,158.88,159.03,158.77,158.99,28166.0,147.106,147.2449,147.0042,147.2079,28166.0
2024-01-09 11:20:00,158.99,159.14,158.96,159.06,6676.0,147.2079,147.3468,147.1801,147.2727,6676.0
2024-01-09 11:25:00,159.05,159.06,158.94,158.97,4762.0,147.2634,147.2727,147.1616,147.1894,4762.0
2024-01-09 11:30:00,158.99,159.13,158.99,159.12,11632.0,147.2079,147.3375,147.2079,147.3283,11632.0
2024-01-09 11:35:00,159.12,159.12,158.87,158.9,15937.0,147.3283,147.3283,147.0968,147.1246,15937.0
2024-01-09 11:40:00,158.9,159.0,158.82,159.0,8305.0,147.1246,147.2171,147.0505,147.2171,8305.0
2024-01-09 11:45:00,159.01,159.08,158.99,159.07,5756.0,147.2264,147.2912,147.2079,147.282,5756.0
2024-01-09 11:50:00,159.07,159.18,159.03,159.18,16466.0,147.282,147.3838,147.2449,147.3838,16466.0
2024-01-09 11:55:00,159.17,159.38,159.16,159.38,10723.0,147.3745,147.569,147.3653,147.569,10723.0
2024-01-09 12:00:00,159.42,159.43,159.29,159.34,10132.0,147.606,147.6153,147.4857,147.5319,10132.0
2024-01-09 12:05:00,159.31,159.42,159.22,159.42,7722.0,147.5042,147.606,147.4208,147.606,7722.0
2024-01-09 12:10:00,159.43,159.63,159.39,159.56,10023.0,147.6153,147.8005,147.5782,147.7356,10023.0
2024-01-09 12:15:00,159.61,159.67,159.57,159.62,8768.0,147.7819,147.8375,147.7449,147.7912,8768.0
2024-01-09 12:20:00,159.62,159.86,159.6,159.81,7763.0,147.7912,148.0134,147.7727,147.9671,7763.0
2024-01-09 12:25:00,159.86,159.95,159.81,159.93,7179.0,148.0134,148.0967,147.9671,148.0782,7179.0
2024-01-09 12:30:00,159.95,159.95,159.83,159.83,7048.0,148.0967,148.0967,147.9856,147.9856,7048.0
2024-01-09 12:35:00,159.83,159.86,159.75,159.86,5955.0,147.9856,148.0134,147.9116,148.0134,5955.0
2024-01-09 12:40:00,159.85,159.91,159.84,159.88,5097.0,148.0042,148.0597,147.9949,148.0319,5097.0
2024-01-09 12:45:00,159.89,159.9,159.69,159.77,7584.0,148.0412,148.0504,147.856,147.9301,7584.0
2024-01-09 12:50:00,159.79,159.87,159.78,159.87,6276.0,147.9486,148.0227,147.9393,148.0227,6276.0
2024-01-09 12:55:00,159.86,159.86,159.77,159.85,3250.0,148.0134,148.0134,147.9301,148.0042,3250.0
2024-01-09 13:00:00,159.85,160.23,159.8,160.23,43890.0,148.0042,148.356,147.9579,148.356,43890.0
2024-01-09 13:05:00,160.24,160.26,160.03,160.06,14765.0,148.3653,148.3838,148.1708,148.1986,14765.0
2024-01-09 13:10:00,160.05,160.09,160.01,160.05,3792.0,148.1893,148.2264,148.1523,148.1893,3792.0
2024-01-09 13:15:00,160.0,160.01,159.89,159.94,6115.0,148.143,148.1523,148.0412,148.0875,6115.0
2024-01-09 13:20:00,159.92,159.99,159.78,159.78,7141.0,148.069,148.1338,147.9393,147.9393,7141.0
2024-01-09 13:25:00,159.8,159.84,159.7,159.81,5328.0,147.9579,147.9949,147.8653,147.9671,5328.0
2024-01-09 13:30:00,159.81,159.84,159.66,159.73,23065.0,147.9671,147.9949,147.8282,147.893,23065.0
2024-01-09 13:35:00,159.76,159.89,159.73,159.88,6984.0,147.9208,148.0412,147.893,148.0319,6984.0
2024-01-09 13:40:00,159.89,160.02,159.89,159.89,10022.0,148.0412,148.1616,148.0412,148.0412,10022.0
2024-01-09 13:45:00,159.94,160.09,159.87,159.99,17690.0,148.0875,148.2264,148.0227,148.1338,17690.0
2024-01-09 13:50:00,160.0,160.13,159.96,160.0,9346.0,148.143,148.2634,148.106,148.143,9346.0
2024-01-09 13:55:00,160.0,160.04,159.89,159.96,78648.0,148.143,148.1801,148.0412,148.106,78648.0
2024-01-09 14:00:00,159.97,160.02,159.91,159.92,17008.0,148.1153,148.1616,148.0597,148.069,17008.0
2024-01-09 14:05:00,159.92,159.97,159.81,159.92,19248.0,148.069,148.1153,147.9671,148.069,19248.0
2024-01-09 14:10:00,159.95,159.97,159.71,159.73,13775.0,148.0967,148.1153,147.8745,147.893,13775.0
2024-01-09 14:15:00,159.65,159.65,159.43,159.51,9603.0,147.819,147.819,147.6153,147.6893,9603.0
2024-01-09 14:20:00,159.49,159.62,159.41,159.41,21117.0,147.6708,147.7912,147.5968,147.5968,21117.0
2024-01-09 14:25:00,159.41,159.44,159.15,159.19,9762.0,147.5968,147.6245,147.356,147.3931,9762.0
2024-01-09 14:30:00,159.19,159.33,159.11,159.25,12174.0,147.3931,147.5227,147.319,147.4486,12174.0
2024-01-09 14:35:00,159.24,159.32,159.23,159.28,11063.0,147.4394,147.5134,147.4301,147.4764,11063.0
2024-01-09 14:40:00,159.27,159.29,159.02,159.06,10687.0,147.4671,147.4857,147.2357,147.2727,10687.0
2024-01-09 14:45:00,159.07,159.31,159.02,159.31,9744.0,147.282,147.5042,147.2357,147.5042,9744.0
2024-01-09 14:50:00,159.33,159.36,159.22,159.31,10169.0,147.5227,147.5505,147.4208,147.5042,10169.0
2024-01-09 14:55:00,159.28,159.44,159.2,159.44,15705.0,147.4764,147.6245,147.4023,147.6245,15705.0
2024-01-09 15:00:00,159.45,159.55,159.34,159.4,17008.0,147.6338,147.7264,147.5319,147.5875,17008.0
2024-01-09 15:05:00,159.43,159.46,159.18,159.31,15030.0,147.6153,147.6431,147.3838,147.5042,15030.0
2024-01-09 15:10:00,159.3,159.46,159.3,159.33,13446.0,147.4949,147.6431,147.4949,147.5227,13446.0
2024-01-09 15:15:00,159.37,159.44,159.33,159.35,10505.0,147.5597,147.6245,147.5227,147.5412,10505.0
2024-01-09 15:20:00,159.35,159.55,159.33,159.39,23492.0,147.5412,147.7264,147.5227,147.5782,23492.0
2024-01-09 15:25:00,159.4,159.56,159.39,159.48,19504.0,147.5875,147.7356,147.5782,147.6616,19504.0
2024-01-09 15:30:00,159.48,159.57,159.4,159.57,18548.0,147.6616,147.7449,147.5875,147.7449,18548.0
2024-01-09 15:35:00,159.55,159.66,159.51,159.66,11978.0,147.7264,147.8282,147.6893,147.8282,11978.0
2024-01-09 15:40:00,159.67,159.7,159.61,159.67,25732.0,147.8375,147.8653,147.7819,147.8375,25732.0
2024-01-09 15:45:00,159.66,159.69,159.57,159.59,24922.0,147.8282,147.856,147.7449,147.7634,24922.0
2024-01-09 15:50:00,159.62,159.84,159.55,159.84,41939.0,147.7912,147.9949,147.7264,147.9949,41939.0
2024-01-09 15:55:00,159.85,159.99,159.79,159.91,171366.0,148.0042,148.1338,147.9486,148.0597,171366.0
2024-01-10 09:30:00,160.14,161.18,159.89,161.17,65575.0,148.2727,149.2356,148.0412,149.2263,65575.0
2024-01-10 09:35:00,161.18,161.46,161.05,161.13,13671.0,149.2356,149.4948,149.1152,149.1893,13671.0
2024-01-10 09:40:00,161.24,161.41,160.74,161.4,14109.0,149.2911,149.4485,148.8282,149.4393,14109.0
2024-01-10 09:45:00,161.34,161.48,160.76,160.93,9760.0,149.3837,149.5134,148.8467,149.0041,9760.0
2024-01-10 09:50:00,160.97,161.23,160.63,160.89,21431.0,149.0412,149.2819,148.7264,148.9671,21431.0
2024-01-10 09:55:00,160.84,160.94,160.64,160.72,8999.0,148.9208,149.0134,148.7356,148.8097,8999.0
2024-01-10 10:00:00,160.72,160.81,160.19,160.22,18436.0,148.8097,148.893,148.319,148.3467,18436.0
2024-01-10 10:05:00,160.17,160.17,159.88,159.88,11590.0,148.3004,148.3004,148.0319,148.0319,11590.0
2024-01-10 10:10:00,159.87,159.92,159.46,159.58,9310.0,148.0227,148.069,147.6431,147.7542,9310.0
2024-01-10 10:15:00,159.58,159.59,159.37,159.42,7911.0,147.7542,147.7634,147.5597,147.606,7911.0
2024-01-10 10:20:00,159.36,159.84,159.36,159.61,16735.0,147.5505,147.9949,147.5505,147.7819,16735.0
2024-01-10 10:25:00,159.55,159.83,159.52,159.83,7375.0,147.7264,147.9856,147.6986,147.9856,7375.0
2024-01-10 10:30:00,159.85,159.94,159.64,159.7,11140.0,148.0042,148.0875,147.8097,147.8653,11140.0
2024-01-10 10:35:00,159.69,159.83,159.68,159.81,12607.0,147.856,147.9856,147.8468,147.9671,12607.0
2024-01-10 10:40:00,159.83,159.89,159.74,159.74,8799.0,147.9856,148.0412,147.9023,147.9023,8799.0
2024-01-10 10:45:00,159.76,160.0,159.65,160.0,31016.0,147.9208,148.143,147.819,148.143,31016.0
2024-01-10 10:50:00,159.99,160.01,159.62,159.71,7443.0,148.1338,148.1523,147.7912,147.8745,7443.0
2024-01-10 10:55:00,159.67,159.83,159.63,159.79,9752.0,147.8375,147.9856,147.8005,147.9486,9752.0
2024-01-10 11:00:00,159.81,159.83,159.55,159.58,14489.0,147.9671,147.9856,147.7264,147.7542,14489.0
2024-01-10 11:05:00,159.58,159.77,159.56,159.72,8736.0,147.7542,147.9301,147.7356,147.8838,8736.0
2024-01-10 11:10:00,159.75,159.81,159.62,159.64,5395.0,147.9116,147.9671,147.7912,147.8097,5395.0
2024-01-10 11:15:00,159.66,159.77,159.64,159.77,6982.0,147.8282,147.9301,147.8097,147.9301,6982.0
2024-01-10 11:20:00,159.77,159.96,159.77,159.94,5935.0,147.9301,148.106,147.9301,148.0875,5935.0
2024-01-10 11:25:00,159.94,160.02,159.85,159.92,27797.0,148.0875,148.1616,148.0042,148.069,27797.0
2024-01-10 11:30:00,159.94,160.06,159.88,160.06,7023.0,148.0875,148.1986,148.0319,148.1986,7023.0
2024-01-10 11:35:00,160.06,160.06,159.81,159.85,9775.0,148.1986,148.1986,147.9671,148.0042,9775.0
2024-01-10 11:40:00,159.89,159.89,159.74,159.86,6290.0,148.0412,148.0412,147.9023,148.0134,6290.0
2024-01-10 11:45:00,159.87,159.94,159.87,159.89,7487.0,148.0227,148.0875,148.0227,148.0412,7487.0
2024-01-10 11:50:00,159.91,159.95,159.69,159.82,7958.0,148.0597,148.0967,147.856,147.9764,7958.0
2024-01-10 11:55:00,159.82,159.86,159.82,159.84,5387.0,147.9764,148.0134,147.9764,147.9949,5387.0
2024-01-10 12:00:00,159.84,159.84,159.65,159.76,11872.0,147.9949,147.9949,147.819,147.9208,11872.0
2024-01-10 12:05:00,159.77,159.84,159.71,159.8,2629.0,147.9301,147.9949,147.8745,147.9579,2629.0
2024-01-10 12:10:00,159.78,159.82,159.71,159.73,3805.0,147.9393,147.9764,147.8745,147.893,3805.0
2024-01-10 12:15:00,159.74,159.79,159.62,159.71,7064.0,147.9023,147.9486,147.7912,147.8745,7064.0
2024-01-10 12:20:00,159.66,159.75,159.58,159.7,5061.0,147.8282,147.9116,147.7542,147.8653,5061.0
2024-01-10 12:25:00,159.69,159.75,159.65,159.75,6010.0,147.856,147.9116,147.819,147.9116,6010.0
2024-01-10 12:30:00,159.71,159.74,159.66,159.71,2265.0,147.8745,147.9023,147.8282,147.8745,2265.0
2024-01-10 12:35:00,159.7,159.85,159.67,159.84,7087.0,147.8653,148.0042,147.8375,147.9949,7087.0
2024-01-10 12:40:00,159.85,159.85,159.72,159.83,5675.0,148.0042,148.0042,147.8838,147.9856,5675.0
2024-01-10 12:45:00,159.82,159.85,159.68,159.7,4070.0,147.9764,148.0042,147.8468,147.8653,4070.0
2024-01-10 12:50:00,159.72,159.75,159.61,159.66,4478.0,147.8838,147.9116,147.7819,147.8282,4478.0
2024-01-10 12:55:00,159.66,159.73,159.61,159.72,3986.0,147.8282,147.893,147.7819,147.8838,3986.0
2024-01-10 13:00:00,159.73,159.95,159.6,159.95,7974.0,147.893,148.0967,147.7727,148.0967,7974.0
2024-01-10 13:05:00,159.91,159.94,159.75,159.78,7559.0,148.0597,148.0875,147.9116,147.9393,7559.0
2024-01-10 13:10:00,159.78,159.79,159.58,159.71,13316.0,147.9393,147.9486,147.7542,147.8745,13316.0
2024-01-10 13:15:00,159.73,159.78,159.64,159.69,4076.0,147.893,147.9393,147.8097,147.856,4076.0
2024-01-10 13:20:00,159.72,159.86,159.71,159.84,12784.0,147.8838,148.0134,147.8745,147.9949,12784.0
2024-01-10 13:25:00,159.84,159.87,159.61,159.62,6452.0,147.9949,148.0227,147.7819,147.7912,6452.0
2024-01-10 13:30:00,159.65,159.76,159.63,159.76,4546.0,147.819,147.9208,147.8005,147.9208,4546.0
2024-01-10 13:35:00,159.75,159.78,159.58,159.64,9555.0,147.9116,147.9393,147.7542,147.8097,9555.0
2024-01-10 13:40:00,159.65,159.66,159.56,159.59,5393.0,147.819,147.8282,147.7356,147.7634,5393.0
2024-01-10 13:45:00,159.52,159.58,159.51,159.52,4032.0,147.6986,147.7542,147.6893,147.6986,4032.0
2024-01-10 13:50:00,159.56,159.63,159.51,159.61,5991.0,147.7356,147.8005,147.6893,147.7819,5991.0
2024-01-10 13:55:00,159.59,159.67,159.56,159.65,4373.0,147.7634,147.8375,147.7356,147.819,4373.0
2024-01-10 14:00:00,159.62,159.77,159.62,159.77,2650.0,147.7912,147.9301,147.7912,147.9301,2650.0
2024-01-10 14:05:00,159.8,159.89,159.74,159.89,19575.0,147.9579,148.0412,147.9023,148.0412,19575.0
2024-01-10 14:10:00,159.9,160.23,159.89,160.07,13771.0,148.0504,148.356,148.0412,148.2079,13771.0
2024-01-10 14:15:00,160.06,160.13,159.99,160.09,6534.0,148.1986,148.2634,148.1338,148.2264,6534.0
2024-01-10 14:20:00,160.11,160.23,159.97,160.23,5993.0,148.2449,148.356,148.1153,148.356,5993.0
2024-01-10 14:25:00,160.22,160.3,160.16,160.21,29434.0,148.3467,148.4208,148.2912,148.3375,29434.0
2024-01-10 14:30:00,160.23,160.3,160.2,160.27,8373.0,148.356,148.4208,148.3282,148.393,8373.0
2024-01-10 14:35:00,160.32,160.45,160.3,160.42,14176.0,148.4393,148.5597,148.4208,148.5319,14176.0
2024-01-10 14:40:00,160.44,160.58,160.43,160.58,9140.0,148.5504,148.6801,148.5412,148.6801,9140.0
2024-01-10 14:45:00,160.58,160.61,160.36,160.36,10604.0,148.6801,148.7078,148.4764,148.4764,10604.0
2024-01-10 14:50:00,160.38,160.52,160.35,160.44,8816.0,148.4949,148.6245,148.4671,148.5504,8816.0
2024-01-10 14:55:00,160.45,160.53,160.4,160.49,33360.0,148.5597,148.6338,148.5134,148.5967,33360.0
2024-01-10 15:00:00,160.5,160.62,160.37,160.62,14784.0,148.606,148.7171,148.4856,148.7171,14784.0
2024-01-10 15:05:00,160.66,160.92,160.64,160.92,20173.0,148.7541,148.9949,148.7356,148.9949,20173.0
2024-01-10 15:10:00,160.93,160.99,160.77,160.86,22562.0,149.0041,149.0597,148.856,148.9393,22562.0
2024-01-10 15:15:00,160.83,160.99,160.76,160.76,36862.0,148.9115,149.0597,148.8467,148.8467,36862.0
2024-01-10 15:20:00,160.77,160.78,160.35,160.36,15664.0,148.856,148.8652,148.4671,148.4764,15664.0
2024-01-10 15:25:00,160.33,160.53,160.31,160.45,11637.0,148.4486,148.6338,148.4301,148.5597,11637.0
2024-01-10 15:30:00,160.45,160.68,160.36,160.68,27992.0,148.5597,148.7726,148.4764,148.7726,27992.0
2024-01-10 15:35:00,160.69,160.77,160.58,160.59,24866.0,148.7819,148.856,148.6801,148.6893,24866.0
2024-01-10 15:40:00,160.62,160.7,160.56,160.59,33873.0,148.7171,148.7912,148.6615,148.6893,33873.0
2024-01-10 15:45:00,160.58,160.78,160.55,160.7,55474.0,148.6801,148.8652,148.6523,148.7912,55474.0
2024-01-10 15:50:00,160.68,160.88,160.65,160.87,51771.0,148.7726,148.9578,148.7449,148.9486,51771.0
2024-01-10 15:55:00,160.89,161.31,160.88,161.21,178035.0,148.9671,149.356,148.9578,149.2634,178035.0
2024-01-11 09:30:00,161.44,161.47,160.54,160.73,44548.0,149.4763,149.5041,148.643,148.8189,44548.0
2024-01-11 09:35:00,160.81,161.24,160.67,160.95,7326.0,148.893,149.2911,148.7634,149.0226,7326.0
2024-01-11 09:40:00,161.04,161.32,161.03,161.17,7160.0,149.106,149.3652,149.0967,149.2263,7160.0
2024-01-11 09:45:00,161.23,161.41,160.58,160.63,30359.0,149.2819,149.4485,148.6801,148.7264,30359.0
2024-01-11 09:50:00,160.55,160.93,160.51,160.7,13436.0,148.6523,149.0041,148.6152,148.7912,13436.0
2024-01-11 09:55:00,160.58,160.75,160.51,160.55,12084.0,148.6801,148.8375,148.6152,148.6523,12084.0
2024-01-11 10:00:00,160.59,160.62,159.76,159.86,18286.0,148.6893,148.7171,147.9208,148.0134,18286.0
2024-01-11 10:05:00,159.86,160.12,159.76,159.95,47049.0,148.0134,148.2541,147.9208,148.0967,47049.0
2024-01-11 10:10:00,159.95,160.02,159.6,159.67,10162.0,148.0967,148.1616,147.7727,147.8375,10162.0
2024-01-11 10:15:00,159.59,159.8,159.47,159.75,20113.0,147.7634,147.9579,147.6523,147.9116,20113.0
2024-01-11 10:20:00,159.69,159.76,159.42,159.42,10947.0,147.856,147.9208,147.606,147.606,10947.0
2024-01-11 10:25:00,159.43,159.53,159.25,159.49,8850.0,147.6153,147.7079,147.4486,147.6708,8850.0
2024-01-11 10:30:00,159.44,159.66,159.13,159.13,12441.0,147.6245,147.8282,147.3375,147.3375,12441.0
2024-01-11 10:35:00,159.13,159.36,159.11,159.24,13686.0,147.3375,147.5505,147.319,147.4394,13686.0
2024-01-11 10:40:00,159.24,159.35,158.99,159.27,20143.0,147.4394,147.5412,147.2079,147.4671,20143.0
2024-01-11 10:45:00,159.28,159.29,159.04,159.04,27033.0,147.4764,147.4857,147.2542,147.2542,27033.0
2024-01-11 10:50:00,159.09,159.14,158.93,159.1,22942.0,147.3005,147.3468,147.1523,147.3097,22942.0
2024-01-11 10:55:00,159.05,159.09,158.92,158.94,6485.0,147.2634,147.3005,147.1431,147.1616,6485.0
2024-01-11 11:00:00,158.95,159.04,158.88,158.99,9216.0,147.1708,147.2542,147.106,147.2079,9216.0
2024-01-11 11:05:00,159.01,159.3,158.95,159.3,10354.0,147.2264,147.4949,147.1708,147.4949,10354.0
2024-01-11 11:10:00,159.3,159.35,158.94,158.97,11526.0,147.4949,147.5412,147.1616,147.1894,11526.0
2024-01-11 11:15:00,158.98,159.28,158.94,159.28,14878.0,147.1986,147.4764,147.1616,147.4764,14878.0
2024-01-11 11:20:00,159.24,159.42,159.13,159.36,8828.0,147.4394,147.606,147.3375,147.5505,8828.0
2024-01-11 11:25:00,159.36,159.42,159.31,159.4,10718.0,147.5505,147.606,147.5042,147.5875,10718.0
2024-01-11 11:30:00,159.39,159.41,159.03,159.21,12108.0,147.5782,147.5968,147.2449,147.4116,12108.0
2024-01-11 11:35:00,159.15,159.17,158.97,158.98,7080.0,147.356,147.3745,147.1894,147.1986,7080.0
2024-01-11 11:40:00,158.99,159.2,158.99,159.07,5649.0,147.2079,147.4023,147.2079,147.282,5649.0
2024-01-11 11:45:00,159.09,159.49,159.05,159.46,8959.0,147.3005,147.6708,147.2634,147.6431,8959.0
2024-01-11 11:50:00,159.5,159.58,159.28,159.33,9919.0,147.6801,147.7542,147.4764,147.5227,9919.0
2024-01-11 11:55:00,159.33,159.38,159.27,159.31,15954.0,147.5227,147.569,147.4671,147.5042,15954.0
2024-01-11 12:00:00,159.29,159.57,159.24,159.52,53436.0,147.4857,147.7449,147.4394,147.6986,53436.0
2024-01-11 12:05:00,159.52,159.64,159.52,159.64,4586.0,147.6986,147.8097,147.6986,147.8097,4586.0
2024-01-11 12:10:00,159.68,159.79,159.63,159.67,5093.0,147.8468,147.9486,147.8005,147.8375,5093.0
2024-01-11 12:15:00,159.66,159.76,159.59,159.59,11414.0,147.8282,147.9208,147.7634,147.7634,11414.0
2024-01-11 12:20:00,159.57,159.69,159.42,159.54,7546.0,147.7449,147.856,147.606,147.7171,7546.0
2024-01-11 12:25:00,159.54,159.55,159.35,159.36,8368.0,147.7171,147.7264,147.5412,147.5505,8368.0
2024-01-11 12:30:00,159.35,159.47,159.35,159.44,18818.0,147.5412,147.6523,147.5412,147.6245,18818.0
2024-01-11 12:35:00,159.48,159.48,159.27,159.47,10415.0,147.6616,147.6616,147.4671,147.6523,10415.0
2024-01-11 12:40:00,159.5,159.78,159.46,159.72,8808.0,147.6801,147.9393,147.6431,147.8838,8808.0
2024-01-11 12:45:00,159.77,159.91,159.68,159.87,8182.0,147.9301,148.0597,147.8468,148.0227,8182.0
2024-01-11 12:50:00,159.91,160.05,159.91,159.93,9503.0,148.0597,148.1893,148.0597,148.0782,9503.0
2024-01-11 12:55:00,159.97,160.0,159.86,160.0,8649.0,148.1153,148.143,148.0134,148.143,8649.0
2024-01-11 13:00:00,160.0,160.15,159.96,160.0,13347.0,148.143,148.2819,148.106,148.143,13347.0
2024-01-11 13:05:00,160.01,160.21,159.99,160.2,14967.0,148.1523,148.3375,148.1338,148.3282,14967.0
2024-01-11 13:10:00,160.21,160.27,160.05,160.08,17912.0,148.3375,148.393,148.1893,148.2171,17912.0
2024-01-11 13:15:00,160.09,160.12,160.0,160.01,6073.0,148.2264,148.2541,148.143,148.1523,6073.0
2024-01-11 13:20:00,160.02,160.04,159.92,159.95,6124.0,148.1616,148.1801,148.069,148.0967,6124.0
2024-01-11 13:25:00,159.96,160.04,159.9,160.02,7286.0,148.106,148.1801,148.0504,148.1616,7286.0
2024-01-11 13:30:00,160.05,160.06,159.8,159.88,21002.0,148.1893,148.1986,147.9579,148.0319,21002.0
2024-01-11 13:35:00,159.89,159.96,159.83,159.84,11896.0,148.0412,148.106,147.9856,147.9949,11896.0
2024-01-11 13:40:00,159.84,159.91,159.8,159.83,14623.0,147.9949,148.0597,147.9579,147.9856,14623.0
2024-01-11 13:45:00,159.86,159.89,159.65,159.8,8859.0,148.0134,148.0412,147.819,147.9579,8859.0
2024-01-11 13:50:00,159.8,159.91,159.73,159.73,18997.0,147.9579,148.0597,147.893,147.893,18997.0
2024-01-11 13:55:00,159.75,159.95,159.72,159.83,15723.0,147.9116,148.0967,147.8838,147.9856,15723.0
2024-01-11 14:00:00,159.84,159.99,159.76,159.81,17039.0,147.9949,148.1338,147.9208,147.9671,17039.0
2024-01-11 14:05:00,159.76,159.77,159.55,159.64,12059.0,147.9208,147.9301,147.7264,147.8097,12059.0
2024-01-11 14:10:00,159.66,159.86,159.65,159.83,20991.0,147.8282,148.0134,147.819,147.9856,20991.0
2024-01-11 14:15:00,159.81,159.85,159.57,159.61,8166.0,147.9671,148.0042,147.7449,147.7819,8166.0
2024-01-11 14:20:00,159.59,159.76,159.54,159.59,18972.0,147.7634,147.9208,147.7171,147.7634,18972.0
2024-01-11 14:25:00,159.59,159.77,159.59,159.7,22341.0,147.7634,147.9301,147.7634,147.8653,22341.0
2024-01-11 14:30:00,159.66,159.7,159.48,159.53,15245.0,147.8282,147.8653,147.6616,147.7079,15245.0
2024-01-11 14:35:00,159.56,159.56,159.3,159.34,11227.0,147.7356,147.7356,147.4949,147.5319,11227.0
2024-01-11 14:40:00,159.34,159.6,159.33,159.5,18792.0,147.5319,147.7727,147.5227,147.6801,18792.0
2024-01-11 14:45:00,159.5,159.59,159.17,159.18,19305.0,147.6801,147.7634,147.3745,147.3838,19305.0
2024-01-11 14:50:00,159.17,159.29,159.09,159.22,60955.0,147.3745,147.4857,147.3005,147.4208,60955.0
2024-01-11 14:55:00,159.21,159.44,159.17,159.37,14469.0,147.4116,147.6245,147.3745,147.5597,14469.0
2024-01-11 15:00:00,159.4,159.42,159.27,159.34,26598.0,147.5875,147.606,147.4671,147.5319,26598.0
2024-01-11 15:05:00,159.33,159.35,159.08,159.24,30714.0,147.5227,147.5412,147.2912,147.4394,30714.0
2024-01-11 15:10:00,159.24,159.48,159.05,159.35,19056.0,147.4394,147.6616,147.2634,147.5412,19056.0
2024-01-11 15:15:00,159.34,159.53,159.18,159.5,17077.0,147.5319,147.7079,147.3838,147.6801,17077.0
2024-01-11 15:20:00,159.53,159.59,159.41,159.43,33885.0,147.7079,147.7634,147.5968,147.6153,33885.0
2024-01-11 15:25:00,159.41,159.47,159.3,159.3,33553.0,147.5968,147.6523,147.4949,147.4949,33553.0
2024-01-11 15:30:00,159.29,159.46,159.27,159.41,32933.0,147.4857,147.6431,147.4671,147.5968,32933.0
2024-01-11 15:35:00,159.39,159.52,159.29,159.5,41781.0,147.5782,147.6986,147.4857,147.6801,41781.0
2024-01-11 15:40:00,159.54,159.62,159.46,159.58,35261.0,147.7171,147.7912,147.6431,147.7542,35261.0
2024-01-11 15:45:00,159.6,159.62,159.46,159.59,52767.0,147.7727,147.7912,147.6431,147.7634,52767.0
2024-01-11 15:50:00,159.59,159.61,159.32,159.42,70022.0,147.7634,147.7819,147.5134,147.606,70022.0
2024-01-11 15:55:00,159.43,159.5,159.24,159.31,263661.0,147.6153,147.6801,147.4394,147.5042,263661.0
2024-01-12 09:30:00,160.23,160.42,159.6,159.72,49749.0,148.356,148.5319,147.7727,147.8838,49749.0
2024-01-12 09:35:00,159.72,160.2,159.58,159.82,17182.0,147.8838,148.3282,147.7542,147.9764,17182.0
2024-01-12 09:40:00,159.82,160.42,159.75,160.31,22226.0,147.9764,148.5319,147.9116,148.4301,22226.0
2024-01-12 09:45:00,160.4,161.0,160.4,160.53,31440.0,148.5134,149.0689,148.5134,148.6338,31440.0
2024-01-12 09:50:00,160.45,160.49,160.08,160.19,14651.0,148.5597,148.5967,148.2171,148.319,14651.0
2024-01-12 09:55:00,160.01,160.02,159.75,159.8,15729.0,148.1523,148.1616,147.9116,147.9579,15729.0
2024-01-12 10:00:00,159.74,159.75,159.17,159.17,18570.0,147.9023,147.9116,147.3745,147.3745,18570.0
2024-01-12 10:05:00,159.17,159.76,159.15,159.58,26131.0,147.3745,147.9208,147.356,147.7542,26131.0
2024-01-12 10:10:00,159.59,159.62,159.29,159.33,14079.0,147.7634,147.7912,147.4857,147.5227,14079.0
2024-01-12 10:15:00,159.32,159.51,159.02,159.13,15394.0,147.5134,147.6893,147.2357,147.3375,15394.0
2024-01-12 10:20:00,159.19,159.42,159.06,159.19,37994.0,147.3931,147.606,147.2727,147.3931,37994.0
2024-01-12 10:25:00,159.19,159.27,159.07,159.2,14979.0,147.3931,147.4671,147.282,147.4023,14979.0
2024-01-12 10:30:00,159.24,159.36,159.15,159.34,18704.0,147.4394,147.5505,147.356,147.5319,18704.0
2024-01-12 10:35:00,159.34,159.34,158.99,159.06,22869.0,147.5319,147.5319,147.2079,147.2727,22869.0
2024-01-12 10:40:00,159.06,159.22,158.88,159.22,10186.0,147.2727,147.4208,147.106,147.4208,10186.0
2024-01-12 10:45:00,159.13,159.33,159.02,159.13,13145.0,147.3375,147.5227,147.2357,147.3375,13145.0
2024-01-12 10:50:00,159.27,159.27,158.83,158.99,44738.0,147.4671,147.4671,147.0597,147.2079,44738.0
2024-01-12 10:55:00,159.0,159.29,159.0,159.0,21471.0,147.2171,147.4857,147.2171,147.2171,21471.0
2024-01-12 11:00:00,158.93,158.97,158.73,158.81,4282.0,147.1523,147.1894,146.9672,147.0412,4282.0
2024-01-12 11:05:00,158.81,158.92,158.66,158.86,7165.0,147.0412,147.1431,146.9023,147.0875,7165.0
2024-01-12 11:10:00,158.89,158.98,158.76,158.76,7908.0,147.1153,147.1986,146.9949,146.9949,7908.0
2024-01-12 11:15:00,158.74,158.9,158.73,158.84,16422.0,146.9764,147.1246,146.9672,147.069,16422.0
2024-01-12 11:20:00,158.84,159.02,158.78,159.02,15072.0,147.069,147.2357,147.0134,147.2357,15072.0
2024-01-12 11:25:00,159.01,159.16,158.96,158.97,16297.0,147.2264,147.3653,147.1801,147.1894,16297.0
2024-01-12 11:30:00,159.05,159.16,158.97,159.0,12649.0,147.2634,147.3653,147.1894,147.2171,12649.0
2024-01-12 11:35:00,159.04,159.07,158.62,158.73,11158.0,147.2542,147.282,146.8653,146.9672,11158.0
2024-01-12 11:40:00,158.74,158.81,158.66,158.78,4185.0,146.9764,147.0412,146.9023,147.0134,4185.0
2024-01-12 11:45:00,158.78,158.79,158.62,158.77,9399.0,147.0134,147.0227,146.8653,147.0042,9399.0
2024-01-12 11:50:00,158.77,158.83,158.61,158.69,16716.0,147.0042,147.0597,146.856,146.9301,16716.0
2024-01-12 11:55:00,158.69,158.8,158.54,158.67,17141.0,146.9301,147.032,146.7912,146.9116,17141.0
2024-01-12 12:00:00,158.67,158.78,158.48,158.58,15614.0,146.9116,147.0134,146.7357,146.8283,15614.0
2024-01-12 12:05:00,158.58,158.68,158.45,158.56,10330.0,146.8283,146.9209,146.7079,146.8098,10330.0
2024-01-12 12:10:00,158.55,158.76,158.51,158.7,15261.0,146.8005,146.9949,146.7635,146.9394,15261.0
2024-01-12 12:15:00,158.69,158.82,158.6,158.81,11178.0,146.9301,147.0505,146.8468,147.0412,11178.0
2024-01-12 12:20:00,158.83,158.84,158.59,158.61,10242.0,147.0597,147.069,146.8375,146.856,10242.0
2024-01-12 12:25:00,158.6,158.72,158.54,158.71,8414.0,146.8468,146.9579,146.7912,146.9486,8414.0
2024-01-12 12:30:00,158.74,158.79,158.59,158.68,11306.0,146.9764,147.0227,146.8375,146.9209,11306.0
2024-01-12 12:35:00,158.67,158.67,158.49,158.63,18434.0,146.9116,146.9116,146.7449,146.8746,18434.0
2024-01-12 12:40:00,158.68,158.74,158.52,158.56,2999.0,146.9209,146.9764,146.7727,146.8098,2999.0
2024-01-12 12:45:00,158.56,158.61,158.46,158.56,15804.0,146.8098,146.856,146.7172,146.8098,15804.0
2024-01-12 12:50:00,158.55,158.85,158.53,158.85,4147.0,146.8005,147.0783,146.782,147.0783,4147.0
2024-01-12 12:55:00,158.83,158.9,158.54,158.61,9158.0,147.0597,147.1246,146.7912,146.856,9158.0
2024-01-12 13:00:00,158.62,158.76,158.62,158.72,8587.0,146.8653,146.9949,146.8653,146.9579,8587.0
2024-01-12 13:05:00,158.72,158.74,158.54,158.65,16071.0,146.9579,146.9764,146.7912,146.8931,16071.0
2024-01-12 13:10:00,158.64,158.69,158.47,158.48,7796.0,146.8838,146.9301,146.7264,146.7357,7796.0
2024-01-12 13:15:00,158.47,158.51,158.4,158.45,12110.0,146.7264,146.7635,146.6616,146.7079,12110.0
2024-01-12 13:20:00,158.43,158.56,158.35,158.49,20938.0,146.6894,146.8098,146.6153,146.7449,20938.0
2024-01-12 13:25:00,158.48,158.66,158.41,158.65,3814.0,146.7357,146.9023,146.6709,146.8931,3814.0
2024-01-12 13:30:00,158.69,158.85,158.67,158.85,8997.0,146.9301,147.0783,146.9116,147.0783,8997.0
2024-01-12 13:35:00,158.9,159.04,158.87,158.97,30106.0,147.1246,147.2542,147.0968,147.1894,30106.0
2024-01-12 13:40:00,158.97,158.98,158.78,158.88,8612.0,147.1894,147.1986,147.0134,147.106,8612.0
2024-01-12 13:45:00,158.88,158.89,158.81,158.84,4262.0,147.106,147.1153,147.0412,147.069,4262.0
2024-01-12 13:50:00,158.86,159.01,158.83,158.95,8403.0,147.0875,147.2264,147.0597,147.1708,8403.0
2024-01-12 13:55:00,158.96,159.0,158.92,158.98,16099.0,147.1801,147.2171,147.1431,147.1986,16099.0
2024-01-12 14:00:00,158.95,158.98,158.92,158.97,11889.0,147.1708,147.1986,147.1431,147.1894,11889.0
2024-01-12 14:05:00,158.97,159.01,158.81,158.85,18880.0,147.1894,147.2264,147.0412,147.0783,18880.0
2024-01-12 14:10:00,158.85,158.92,158.78,158.84,6810.0,147.0783,147.1431,147.0134,147.069,6810.0
2024-01-12 14:15:00,158.84,158.85,158.66,158.68,14283.0,147.069,147.0783,146.9023,146.9209,14283.0
2024-01-12 14:20:00,158.67,158.71,158.48,158.63,6831.0,146.9116,146.9486,146.7357,146.8746,6831.0
2024-01-12 14:25:00,158.64,158.87,158.64,158.8,21233.0,146.8838,147.0968,146.8838,147.032,21233.0
2024-01-12 14:30:00,158.78,158.78,158.44,158.53,21433.0,147.0134,147.0134,146.6986,146.782,21433.0
2024-01-12 14:35:00,158.55,158.64,158.45,158.64,7168.0,146.8005,146.8838,146.7079,146.8838,7168.0
2024-01-12 14:40:00,158.67,158.67,158.5,158.52,16444.0,146.9116,146.9116,146.7542,146.7727,16444.0
2024-01-12 14:45:00,158.5,158.52,158.4,158.46,12993.0,146.7542,146.7727,146.6616,146.7172,12993.0
2024-01-12 14:50:00,158.5,158.82,158.5,158.62,43918.0,146.7542,147.0505,146.7542,146.8653,43918.0
2024-01-12 14:55:00,158.61,158.69,158.52,158.65,18674.0,146.856,146.9301,146.7727,146.8931,18674.0
2024-01-12 15:00:00,158.63,158.92,158.61,158.87,26034.0,146.8746,147.1431,146.856,147.0968,26034.0
2024-01-12 15:05:00,158.86,159.15,158.86,159.05,22809.0,147.0875,147.356,147.0875,147.2634,22809.0
2024-01-12 15:10:00,159.03,159.03,158.78,158.8,38749.0,147.2449,147.2449,147.0134,147.032,38749.0
2024-01-12 15:15:00,158.8,158.9,158.7,158.84,16107.0,147.032,147.1246,146.9394,147.069,16107.0
2024-01-12 15:20:00,158.84,158.86,158.7,158.75,7768.0,147.069,147.0875,146.9394,146.9857,7768.0
2024-01-12 15:25:00,158.75,159.07,158.75,159.03,12321.0,146.9857,147.282,146.9857,147.2449,12321.0
2024-01-12 15:30:00,159.06,159.31,159.04,159.31,28392.0,147.2727,147.5042,147.2542,147.5042,28392.0
2024-01-12 15:35:00,159.27,159.28,158.99,159.02,14059.0,147.4671,147.4764,147.2079,147.2357,14059.0
2024-01-12 15:40:00,158.98,159.02,158.86,158.93,24946.0,147.1986,147.2357,147.0875,147.1523,24946.0
2024-01-12 15:45:00,158.92,159.12,158.91,159.1,55072.0,147.1431,147.3283,147.1338,147.3097,55072.0
2024-01-12 15:50:00,159.11,159.15,158.67,158.72,67408.0,147.319,147.356,146.9116,146.9579,67408.0
2024-01-12 15:55:00,158.73,158.85,158.29,158.33,219130.0,146.9672,147.0783,146.5598,146.5968,219130.0
2024-01-16 09:30:00,158.17,158.17,156.77,156.82,78884.0,146.4487,146.4487,145.1524,145.1987,78884.0
2024-01-16 09:35:00,156.76,156.91,156.24,156.5,18244.0,145.1431,145.282,144.6617,144.9024,18244.0
2024-01-16 09:40:00,156.5,156.5,155.76,155.98,48760.0,144.9024,144.9024,144.2172,144.4209,48760.0
2024-01-16 09:45:00,155.94,155.99,155.6,155.84,26257.0,144.3839,144.4302,144.0691,144.2913,26257.0
2024-01-16 09:50:00,155.85,156.15,155.61,156.13,46578.0,144.3006,144.5783,144.0784,144.5598,46578.0
2024-01-16 09:55:00,156.17,156.18,155.63,156.0,17834.0,144.5969,144.6061,144.0969,144.4395,17834.0
2024-01-16 10:00:00,156.09,156.21,155.71,155.85,23689.0,144.5228,144.6339,144.171,144.3006,23689.0
2024-01-16 10:05:00,155.83,155.85,155.41,155.67,52298.0,144.2821,144.3006,143.8932,144.1339,52298.0
2024-01-16 10:10:00,155.67,156.17,155.53,156.17,18645.0,144.1339,144.5969,144.0043,144.5969,18645.0
2024-01-16 10:15:00,156.18,156.19,155.81,155.87,32052.0,144.6061,144.6154,144.2635,144.3191,32052.0
2024-01-16 10:20:00,155.87,156.16,155.74,156.16,28121.0,144.3191,144.5876,144.1987,144.5876,28121.0
2024-01-16 10:25:00,156.23,156.4,155.93,155.94,24975.0,144.6524,144.8098,144.3746,144.3839,24975.0
2024-01-16 10:30:00,155.96,156.3,155.96,156.25,21857.0,144.4024,144.7172,144.4024,144.6709,21857.0
2024-01-16 10:35:00,156.25,156.36,156.13,156.31,100729.0,144.6709,144.7728,144.5598,144.7265,100729.0
2024-01-16 10:40:00,156.28,156.65,156.23,156.46,53997.0,144.6987,145.0413,144.6524,144.8654,53997.0
2024-01-16 10:45:00,156.45,156.52,156.32,156.42,55650.0,144.8561,144.9209,144.7357,144.8283,55650.0
2024-01-16 10:50:00,156.41,156.72,156.27,156.71,87335.0,144.8191,145.1061,144.6895,145.0968,87335.0
2024-01-16 10:55:00,156.68,156.81,156.6,156.68,50162.0,145.0691,145.1894,144.995,145.0691,50162.0
2024-01-16 11:00:00,156.67,156.67,156.19,156.56,102842.0,145.0598,145.0598,144.6154,144.958,102842.0
2024-01-16 11:05:00,156.52,157.05,156.44,156.97,21970.0,144.9209,145.4117,144.8469,145.3376,21970.0
2024-01-16 11:10:00,156.97,157.3,156.95,157.27,14170.0,145.3376,145.6431,145.3191,145.6153,14170.0
2024-01-16 11:15:00,157.23,157.44,157.05,157.18,58055.0,145.5783,145.7727,145.4117,145.532,58055.0
2024-01-16 11:20:00,157.2,157.37,157.08,157.19,21799.0,145.5505,145.7079,145.4394,145.5413,21799.0
2024-01-16 11:25:00,157.15,157.32,157.0,157.25,52064.0,145.5042,145.6616,145.3654,145.5968,52064.0
2024-01-16 11:30:00,157.27,157.41,157.05,157.15,15417.0,145.6153,145.745,145.4117,145.5042,15417.0
2024-01-16 11:35:00,157.06,157.1,156.88,157.0,7830.0,145.4209,145.4579,145.2542,145.3654,7830.0
2024-01-16 11:40:00,156.93,157.0,156.69,156.79,6229.0,145.3005,145.3654,145.0783,145.1709,6229.0
2024-01-16 11:45:00,156.77,156.79,156.55,156.61,7198.0,145.1524,145.1709,144.9487,145.0043,7198.0
2024-01-16 11:50:00,156.59,156.64,156.36,156.38,19433.0,144.9857,145.032,144.7728,144.7913,19433.0
2024-01-16 11:55:00,156.41,156.58,156.38,156.48,15501.0,144.8191,144.9765,144.7913,144.8839,15501.0
2024-01-16 12:00:00,156.56,156.74,156.5,156.61,20971.0,144.958,145.1246,144.9024,145.0043,20971.0
2024-01-16 12:05:00,156.64,156.64,156.42,156.55,8703.0,145.032,145.032,144.8283,144.9487,8703.0
2024-01-16 12:10:00,156.54,156.68,156.49,156.62,28625.0,144.9394,145.0691,144.8931,145.0135,28625.0
2024-01-16 12:15:00,156.58,156.69,156.34,156.34,54803.0,144.9765,145.0783,144.7543,144.7543,54803.0
2024-01-16 12:20:00,156.31,156.44,156.29,156.31,11841.0,144.7265,144.8469,144.708,144.7265,11841.0
2024-01-16 12:25:00,156.33,156.37,156.16,156.17,18543.0,144.745,144.782,144.5876,144.5969,18543.0
2024-01-16 12:30:00,156.16,156.24,156.07,156.1,17509.0,144.5876,144.6617,144.5043,144.5321,17509.0
2024-01-16 12:35:00,156.08,156.25,156.01,156.13,12475.0,144.5135,144.6709,144.4487,144.5598,12475.0
2024-01-16 12:40:00,156.14,156.45,156.13,156.45,33713.0,144.5691,144.8561,144.5598,144.8561,33713.0
2024-01-16 12:45:00,156.38,156.51,156.26,156.39,50588.0,144.7913,144.9117,144.6802,144.8006,50588.0
2024-01-16 12:50:00,156.44,156.72,156.42,156.59,12083.0,144.8469,145.1061,144.8283,144.9857,12083.0
2024-01-16 12:55:00,156.59,156.59,156.37,156.37,7161.0,144.9857,144.9857,144.782,144.782,7161.0
2024-01-16 13:00:00,156.33,156.47,156.26,156.3,16481.0,144.745,144.8746,144.6802,144.7172,16481.0
2024-01-16 13:05:00,156.31,156.42,156.28,156.4,8716.0,144.7265,144.8283,144.6987,144.8098,8716.0
2024-01-16 13:10:00,156.44,156.5,156.35,156.5,6947.0,144.8469,144.9024,144.7635,144.9024,6947.0
2024-01-16 13:15:00,156.5,156.7,156.45,156.67,65767.0,144.9024,145.0876,144.8561,145.0598,65767.0
2024-01-16 13:20:00,156.66,156.8,156.51,156.8,26336.0,145.0506,145.1802,144.9117,145.1802,26336.0
2024-01-16 13:25:00,156.77,156.95,156.73,156.92,13357.0,145.1524,145.3191,145.1154,145.2913,13357.0
2024-01-16 13:30:00,156.92,157.0,156.67,156.73,13671.0,145.2913,145.3654,145.0598,145.1154,13671.0
2024-01-16 13:35:00,156.69,156.73,156.41,156.43,16262.0,145.0783,145.1154,144.8191,144.8376,16262.0
2024-01-16 13:40:00,156.43,156.44,156.09,156.09,12264.0,144.8376,144.8469,144.5228,144.5228,12264.0
2024-01-16 13:45:00,156.04,156.11,155.98,156.04,10660.0,144.4765,144.5413,144.4209,144.4765,10660.0
2024-01-16 13:50:00,156.06,156.09,155.75,155.75,65441.0,144.495,144.5228,144.208,144.208,65441.0
2024-01-16 13:55:00,155.73,155.75,155.58,155.68,83049.0,144.1895,144.208,144.0506,144.1432,83049.0
2024-01-16 14:00:00,155.67,155.72,155.49,155.52,27202.0,144.1339,144.1802,143.9673,143.995,27202.0
2024-01-16 14:05:00,155.49,155.59,155.38,155.38,18705.0,143.9673,144.0598,143.8654,143.8654,18705.0
2024-01-16 14:10:00,155.39,155.4,155.14,155.33,16674.0,143.8747,143.8839,143.6432,143.8191,16674.0
2024-01-16 14:15:00,155.28,155.47,155.28,155.37,15631.0,143.7728,143.9487,143.7728,143.8561,15631.0
2024-01-16 14:20:00,155.37,155.57,155.31,155.31,45794.0,143.8561,144.0413,143.8006,143.8006,45794.0
2024-01-16 14:25:00,155.29,155.45,155.25,155.32,79956.0,143.7821,143.9302,143.745,143.8099,79956.0
2024-01-16 14:30:00,155.3,155.35,155.2,155.28,27388.0,143.7913,143.8376,143.6987,143.7728,27388.0
2024-01-16 14:35:00,155.24,155.44,155.24,155.4,34532.0,143.7358,143.921,143.7358,143.8839,34532.0
2024-01-16 14:40:00,155.39,155.52,155.32,155.51,10639.0,143.8747,143.995,143.8099,143.9858,10639.0
2024-01-16 14:45:00,155.49,155.68,155.44,155.63,14960.0,143.9673,144.1432,143.921,144.0969,14960.0
2024-01-16 14:50:00,155.63,155.63,155.55,155.57,8692.0,144.0969,144.0969,144.0228,144.0413,8692.0
2024-01-16 14:55:00,155.54,155.62,155.48,155.55,21090.0,144.0136,144.0876,143.958,144.0228,21090.0
2024-01-16 15:00:00,155.58,155.69,155.45,155.46,18846.0,144.0506,144.1524,143.9302,143.9395,18846.0
2024-01-16 15:05:00,155.45,155.68,155.44,155.62,20533.0,143.9302,144.1432,143.921,144.0876,20533.0
2024-01-16 15:10:00,155.62,155.67,155.45,155.47,19589.0,144.0876,144.1339,143.9302,143.9487,19589.0
2024-01-16 15:15:00,155.47,155.66,155.45,155.64,10333.0,143.9487,144.1247,143.9302,144.1061,10333.0
2024-01-16 15:20:00,155.67,155.74,155.55,155.57,17579.0,144.1339,144.1987,144.0228,144.0413,17579.0
2024-01-16 15:25:00,155.55,155.59,155.37,155.42,23371.0,144.0228,144.0598,143.8561,143.9024,23371.0
2024-01-16 15:30:00,155.44,155.47,155.16,155.23,34147.0,143.921,143.9487,143.6617,143.7265,34147.0
2024-01-16 15:35:00,155.22,155.54,155.19,155.5,21770.0,143.7173,144.0136,143.6895,143.9765,21770.0
2024-01-16 15:40:00,155.52,155.56,155.4,155.54,42119.0,143.995,144.0321,143.8839,144.0136,42119.0
2024-01-16 15:45:00,155.54,155.65,155.43,155.55,42909.0,144.0136,144.1154,143.9117,144.0228,42909.0
2024-01-16 15:50:00,155.52,155.65,155.29,155.53,119738.0,143.995,144.1154,143.7821,144.0043,119738.0
2024-01-16 15:55:00,155.56,155.57,155.21,155.34,322768.0,144.0321,144.0413,143.708,143.8284,322768.0
2024-01-17 09:30:00,153.57,153.75,152.51,152.52,95603.0,142.1895,142.3562,141.2081,141.2174,95603.0
2024-01-17 09:35:00,152.5,153.27,152.02,152.99,28492.0,141.1988,141.9118,140.7544,141.6525,28492.0
2024-01-17 09:40:00,153.05,153.05,152.46,152.53,9876.0,141.7081,141.7081,141.1618,141.2266,9876.0
2024-01-17 09:45:00,152.58,153.14,152.57,152.98,33202.0,141.2729,141.7914,141.2636,141.6433,33202.0
2024-01-17 09:50:00,153.05,153.34,152.77,153.34,22556.0,141.7081,141.9766,141.4488,141.9766,22556.0
2024-01-17 09:55:00,153.25,153.34,153.04,153.27,24986.0,141.8933,141.9766,141.6988,141.9118,24986.0
2024-01-17 10:00:00,153.28,153.8,153.06,153.57,53188.0,141.921,142.4025,141.7173,142.1895,53188.0
2024-01-17 10:05:00,153.59,153.97,153.55,153.9,24535.0,142.2081,142.5599,142.171,142.4951,24535.0
2024-01-17 10:10:00,153.86,154.21,153.84,154.2,15629.0,142.458,142.7821,142.4395,142.7729,15629.0
2024-01-17 10:15:00,154.24,154.28,153.67,153.69,33063.0,142.8099,142.8469,142.2821,142.3006,33063.0
2024-01-17 10:20:00,153.66,153.91,153.64,153.74,13242.0,142.2729,142.5043,142.2544,142.3469,13242.0
2024-01-17 10:25:00,153.75,154.0,153.69,153.84,28577.0,142.3562,142.5877,142.3006,142.4395,28577.0
2024-01-17 10:30:00,153.87,154.44,153.81,154.38,30778.0,142.4673,142.9951,142.4118,142.9395,30778.0
2024-01-17 10:35:00,154.34,154.47,154.27,154.42,19382.0,142.9025,143.0228,142.8377,142.9765,19382.0
2024-01-17 10:40:00,154.4,154.44,154.11,154.17,31806.0,142.958,142.9951,142.6895,142.7451,31806.0
2024-01-17 10:45:00,154.17,154.25,153.97,154.06,21335.0,142.7451,142.8191,142.5599,142.6432,21335.0
2024-01-17 10:50:00,154.09,154.12,153.95,154.0,14248.0,142.671,142.6988,142.5414,142.5877,14248.0
2024-01-17 10:55:00,153.99,154.12,153.91,154.12,20423.0,142.5784,142.6988,142.5043,142.6988,20423.0
2024-01-17 11:00:00,154.08,154.2,153.92,153.96,11319.0,142.6617,142.7729,142.5136,142.5506,11319.0
2024-01-17 11:05:00,153.94,154.03,153.87,153.89,14569.0,142.5321,142.6155,142.4673,142.4858,14569.0
2024-01-17 11:10:00,153.89,154.1,153.86,153.94,58859.0,142.4858,142.6803,142.458,142.5321,58859.0
2024-01-17 11:15:00,153.92,154.09,153.87,154.05,12456.0,142.5136,142.671,142.4673,142.634,12456.0
2024-01-17 11:20:00,154.05,154.09,154.0,154.01,14433.0,142.634,142.671,142.5877,142.5969,14433.0
2024-01-17 11:25:00,154.01,154.14,153.93,153.94,10534.0,142.5969,142.7173,142.5229,142.5321,10534.0
2024-01-17 11:30:00,153.94,153.98,153.85,153.9,19203.0,142.5321,142.5692,142.4488,142.4951,19203.0
2024-01-17 11:35:00,153.92,153.94,153.7,153.76,12040.0,142.5136,142.5321,142.3099,142.3655,12040.0
2024-01-17 11:40:00,153.74,153.76,153.55,153.68,94894.0,142.3469,142.3655,142.171,142.2914,94894.0
2024-01-17 11:45:00,153.66,153.71,153.48,153.48,13778.0,142.2729,142.3192,142.1062,142.1062,13778.0
2024-01-17 11:50:00,153.49,153.5,153.37,153.37,15787.0,142.1155,142.1247,142.0044,142.0044,15787.0
2024-01-17 11:55:00,153.37,153.37,153.23,153.25,25752.0,142.0044,142.0044,141.8747,141.8933,25752.0
2024-01-17 12:00:00,153.25,153.32,153.16,153.29,26698.0,141.8933,141.9581,141.8099,141.9303,26698.0
2024-01-17 12:05:00,153.26,153.41,153.22,153.22,71117.0,141.9025,142.0414,141.8655,141.8655,71117.0
2024-01-17 12:10:00,153.25,153.62,153.23,153.49,10085.0,141.8933,142.2358,141.8747,142.1155,10085.0
2024-01-17 12:15:00,153.44,153.64,153.41,153.6,24623.0,142.0692,142.2544,142.0414,142.2173,24623.0
2024-01-17 12:20:00,153.6,153.6,153.29,153.31,74131.0,142.2173,142.2173,141.9303,141.9488,74131.0
2024-01-17 12:25:00,153.29,153.34,153.24,153.32,17426.0,141.9303,141.9766,141.884,141.9581,17426.0
2024-01-17 12:30:00,153.29,153.39,153.24,153.38,7861.0,141.9303,142.0229,141.884,142.0136,7861.0
2024-01-17 12:35:00,153.38,153.5,153.34,153.44,9194.0,142.0136,142.1247,141.9766,142.0692,9194.0
2024-01-17 12:40:00,153.45,153.46,153.29,153.31,8558.0,142.0784,142.0877,141.9303,141.9488,8558.0
2024-01-17 12:45:00,153.31,153.43,153.28,153.33,8149.0,141.9488,142.0599,141.921,141.9673,8149.0
2024-01-17 12:50:00,153.38,153.44,153.33,153.35,8422.0,142.0136,142.0692,141.9673,141.9858,8422.0
2024-01-17 12:55:00,153.35,153.51,153.34,153.41,12041.0,141.9858,142.134,141.9766,142.0414,12041.0
2024-01-17 13:00:00,153.37,153.62,153.35,153.56,8520.0,142.0044,142.2358,141.9858,142.1803,8520.0
2024-01-17 13:05:00,153.6,153.68,153.56,153.58,6933.0,142.2173,142.2914,142.1803,142.1988,6933.0
2024-01-17 13:10:00,153.56,153.62,153.46,153.48,12906.0,142.1803,142.2358,142.0877,142.1062,12906.0
2024-01-17 13:15:00,153.45,153.58,153.42,153.49,8546.0,142.0784,142.1988,142.0507,142.1155,8546.0
2024-01-17 13:20:00,153.5,153.51,153.25,153.35,20688.0,142.1247,142.134,141.8933,141.9858,20688.0
2024-01-17 13:25:00,153.35,153.36,153.21,153.21,6980.0,141.9858,141.9951,141.8562,141.8562,6980.0
2024-01-17 13:30:00,153.21,153.21,152.97,152.97,17137.0,141.8562,141.8562,141.634,141.634,17137.0
2024-01-17 13:35:00,152.95,153.01,152.9,152.93,11034.0,141.6155,141.671,141.5692,141.597,11034.0
2024-01-17 13:40:00,152.94,153.02,152.91,153.02,8730.0,141.6062,141.6803,141.5784,141.6803,8730.0
2024-01-17 13:45:00,153.04,153.06,152.81,152.84,15335.0,141.6988,141.7173,141.4859,141.5136,15335.0
2024-01-17 13:50:00,152.82,153.07,152.74,153.07,14735.0,141.4951,141.7266,141.421,141.7266,14735.0
2024-01-17 13:55:00,153.06,153.16,153.02,153.07,13905.0,141.7173,141.8099,141.6803,141.7266,13905.0
2024-01-17 14:00:00,153.18,153.28,153.13,153.17,9711.0,141.8284,141.921,141.7821,141.8192,9711.0
2024-01-17 14:05:00,153.2,153.2,153.1,153.15,6330.0,141.847,141.847,141.7544,141.8007,6330.0
2024-01-17 14:10:00,153.17,153.28,153.15,153.2,14637.0,141.8192,141.921,141.8007,141.847,14637.0
2024-01-17 14:15:00,153.2,153.22,153.11,153.13,15403.0,141.847,141.8655,141.7636,141.7821,15403.0
2024-01-17 14:20:00,153.14,153.36,153.1,153.34,14086.0,141.7914,141.9951,141.7544,141.9766,14086.0
2024-01-17 14:25:00,153.33,153.35,153.19,153.28,22256.0,141.9673,141.9858,141.8377,141.921,22256.0
2024-01-17 14:30:00,153.31,153.38,153.2,153.37,60561.0,141.9488,142.0136,141.847,142.0044,60561.0
2024-01-17 14:35:00,153.35,153.48,153.32,153.47,11123.0,141.9858,142.1062,141.9581,142.0969,11123.0
2024-01-17 14:40:00,153.45,153.74,153.42,153.69,10781.0,142.0784,142.3469,142.0507,142.3006,10781.0
2024-01-17 14:45:00,153.69,153.69,153.54,153.63,12417.0,142.3006,142.3006,142.1618,142.2451,12417.0
2024-01-17 14:50:00,153.65,153.81,153.64,153.81,17842.0,142.2636,142.4118,142.2544,142.4118,17842.0
2024-01-17 14:55:00,153.82,153.91,153.69,153.75,39076.0,142.421,142.5043,142.3006,142.3562,39076.0
2024-01-17 15:00:00,153.75,153.77,153.55,153.63,21158.0,142.3562,142.3747,142.171,142.2451,21158.0
2024-01-17 15:05:00,153.61,153.78,153.58,153.78,13012.0,142.2266,142.384,142.1988,142.384,13012.0
2024-01-17 15:10:00,153.78,153.85,153.59,153.64,17665.0,142.384,142.4488,142.2081,142.2544,17665.0
2024-01-17 15:15:00,153.66,153.83,153.65,153.83,18637.0,142.2729,142.4303,142.2636,142.4303,18637.0
2024-01-17 15:20:00,153.82,153.85,153.63,153.78,33609.0,142.421,142.4488,142.2451,142.384,33609.0
2024-01-17 15:25:00,153.79,153.96,153.78,153.87,16242.0,142.3932,142.5506,142.384,142.4673,16242.0
2024-01-17 15:30:00,153.88,154.18,153.84,154.14,48401.0,142.4766,142.7543,142.4395,142.7173,48401.0
2024-01-17 15:35:00,154.14,154.42,154.13,154.42,21820.0,142.7173,142.9765,142.708,142.9765,21820.0
2024-01-17 15:40:00,154.43,154.61,154.4,154.53,50713.0,142.9858,143.1525,142.958,143.0784,50713.0
2024-01-17 15:45:00,154.55,154.78,154.54,154.67,85632.0,143.0969,143.3099,143.0877,143.208,85632.0
2024-01-17 15:50:00,154.68,154.82,154.54,154.55,73119.0,143.2173,143.3469,143.0877,143.0969,73119.0
2024-01-17 15:55:00,154.55,154.79,154.55,154.56,187637.0,143.0969,143.3191,143.0969,143.1062,187637.0
2024-01-18 09:30:00,155.26,155.26,153.81,155.0,116244.0,143.7543,143.7543,142.4118,143.5136,116244.0
2024-01-18 09:35:00,155.06,155.68,155.06,155.68,37619.0,143.5691,144.1432,143.5691,144.1432,37619.0
2024-01-18 09:40:00,155.64,156.08,155.31,155.47,16279.0,144.1061,144.5135,143.8006,143.9487,16279.0
2024-01-18 09:45:00,155.46,155.67,155.12,155.52,22173.0,143.9395,144.1339,143.6247,143.995,22173.0
2024-01-18 09:50:00,155.54,155.72,155.26,155.72,20094.0,144.0136,144.1802,143.7543,144.1802,20094.0
2024-01-18 09:55:00,155.76,155.94,155.63,155.94,20490.0,144.2172,144.3839,144.0969,144.3839,20490.0
2024-01-18 10:00:00,155.92,156.06,155.71,155.99,18863.0,144.3654,144.495,144.171,144.4302,18863.0
2024-01-18 10:05:00,155.95,156.23,155.82,156.02,28113.0,144.3932,144.6524,144.2728,144.458,28113.0
2024-01-18 10:10:00,156.03,156.13,155.85,156.09,10058.0,144.4672,144.5598,144.3006,144.5228,10058.0
2024-01-18 10:15:00,156.12,156.28,155.85,156.14,25491.0,144.5506,144.6987,144.3006,144.5691,25491.0
2024-01-18 10:20:00,156.13,156.17,155.8,155.85,36533.0,144.5598,144.5969,144.2543,144.3006,36533.0
2024-01-18 10:25:00,155.75,155.79,155.52,155.53,22728.0,144.208,144.245,143.995,144.0043,22728.0
2024-01-18 10:30:00,155.51,155.8,155.51,155.78,18990.0,143.9858,144.2543,143.9858,144.2358,18990.0
2024-01-18 10:35:00,155.84,155.95,155.65,155.72,14253.0,144.2913,144.3932,144.1154,144.1802,14253.0
2024-01-18 10:40:00,155.67,155.82,155.64,155.76,9935.0,144.1339,144.2728,144.1061,144.2172,9935.0
2024-01-18 10:45:00,155.72,155.77,155.43,155.47,22940.0,144.1802,144.2265,143.9117,143.9487,22940.0
2024-01-18 10:50:00,155.47,155.47,154.94,155.06,22496.0,143.9487,143.9487,143.458,143.5691,22496.0
2024-01-18 10:55:00,155.02,155.19,154.97,155.01,10931.0,143.5321,143.6895,143.4858,143.5228,10931.0
2024-01-18 11:00:00,155.04,155.04,154.69,154.71,11809.0,143.5506,143.5506,143.2265,143.2451,11809.0
2024-01-18 11:05:00,154.68,154.86,154.67,154.81,27215.0,143.2173,143.3839,143.208,143.3376,27215.0
2024-01-18 11:10:00,154.82,154.99,154.81,154.99,10203.0,143.3469,143.5043,143.3376,143.5043,10203.0
2024-01-18 11:15:00,154.98,155.23,154.95,155.13,16554.0,143.495,143.7265,143.4673,143.6339,16554.0
2024-01-18 11:20:00,155.11,155.23,155.04,155.23,22307.0,143.6154,143.7265,143.5506,143.7265,22307.0
2024-01-18 11:25:00,155.22,155.4,155.21,155.32,15990.0,143.7173,143.8839,143.708,143.8099,15990.0
2024-01-18 11:30:00,155.29,155.44,155.21,155.38,16474.0,143.7821,143.921,143.708,143.8654,16474.0
2024-01-18 11:35:00,155.43,155.46,155.34,155.43,10730.0,143.9117,143.9395,143.8284,143.9117,10730.0
2024-01-18 11:40:00,155.43,155.6,155.35,155.6,33456.0,143.9117,144.0691,143.8376,144.0691,33456.0
2024-01-18 11:45:00,155.56,155.62,155.48,155.55,6519.0,144.0321,144.0876,143.958,144.0228,6519.0
2024-01-18 11:50:00,155.5,155.81,155.48,155.78,26623.0,143.9765,144.2635,143.958,144.2358,26623.0
2024-01-18 11:55:00,155.81,155.88,155.68,155.7,12098.0,144.2635,144.3284,144.1432,144.1617,12098.0
2024-01-18 12:00:00,155.71,155.73,155.35,155.45,15566.0,144.171,144.1895,143.8376,143.9302,15566.0
2024-01-18 12:05:00,155.37,155.54,155.37,155.51,6672.0,143.8561,144.0136,143.8561,143.9858,6672.0
2024-01-18 12:10:00,155.53,155.71,155.53,155.7,32796.0,144.0043,144.171,144.0043,144.1617,32796.0
2024-01-18 12:15:00,155.67,155.81,155.62,155.7,9375.0,144.1339,144.2635,144.0876,144.1617,9375.0
2024-01-18 12:20:00,155.69,155.7,155.59,155.65,5152.0,144.1524,144.1617,144.0598,144.1154,5152.0
2024-01-18 12:25:00,155.65,155.85,155.58,155.69,17692.0,144.1154,144.3006,144.0506,144.1524,17692.0
2024-01-18 12:30:00,155.69,155.7,155.53,155.57,8340.0,144.1524,144.1617,144.0043,144.0413,8340.0
2024-01-18 12:35:00,155.62,155.7,155.55,155.69,6110.0,144.0876,144.1617,144.0228,144.1524,6110.0
2024-01-18 12:40:00,155.71,155.81,155.66,155.78,11930.0,144.171,144.2635,144.1247,144.2358,11930.0
2024-01-18 12:45:00,155.81,155.93,155.74,155.77,8423.0,144.2635,144.3746,144.1987,144.2265,8423.0
2024-01-18 12:50:00,155.78,155.82,155.6,155.66,28352.0,144.2358,144.2728,144.0691,144.1247,28352.0
2024-01-18 12:55:00,155.64,155.75,155.54,155.7,8145.0,144.1061,144.208,144.0136,144.1617,8145.0
2024-01-18 13:00:00,155.67,155.73,155.51,155.51,9870.0,144.1339,144.1895,143.9858,143.9858,9870.0
2024-01-18 13:05:00,155.53,155.53,155.25,155.28,5884.0,144.0043,144.0043,143.745,143.7728,5884.0
2024-01-18 13:10:00,155.35,155.35,155.17,155.25,9149.0,143.8376,143.8376,143.671,143.745,9149.0
2024-01-18 13:15:00,155.17,155.39,155.17,155.36,8275.0,143.671,143.8747,143.671,143.8469,8275.0
2024-01-18 13:20:00,155.34,155.47,155.19,155.46,8260.0,143.8284,143.9487,143.6895,143.9395,8260.0
2024-01-18 13:25:00,155.41,155.58,155.41,155.42,7019.0,143.8932,144.0506,143.8932,143.9024,7019.0
2024-01-18 13:30:00,155.47,155.57,155.43,155.5,14214.0,143.9487,144.0413,143.9117,143.9765,14214.0
2024-01-18 13:35:00,155.52,155.78,155.48,155.75,10939.0,143.995,144.2358,143.958,144.208,10939.0
2024-01-18 13:40:00,155.72,155.85,155.67,155.82,7696.0,144.1802,144.3006,144.1339,144.2728,7696.0
2024-01-18 13:45:00,155.85,156.12,155.84,156.12,12722.0,144.3006,144.5506,144.2913,144.5506,12722.0
2024-01-18 13:50:00,156.13,156.22,156.13,156.17,8399.0,144.5598,144.6432,144.5598,144.5969,8399.0
2024-01-18 13:55:00,156.14,156.22,156.05,156.08,12478.0,144.5691,144.6432,144.4858,144.5135,12478.0
2024-01-18 14:00:00,156.06,156.25,156.06,156.22,12754.0,144.495,144.6709,144.495,144.6432,12754.0
2024-01-18 14:05:00,156.24,156.28,156.03,156.09,10475.0,144.6617,144.6987,144.4672,144.5228,10475.0
2024-01-18 14:10:00,156.08,156.12,155.97,156.03,20520.0,144.5135,144.5506,144.4117,144.4672,20520.0
2024-01-18 14:15:00,156.05,156.1,155.82,155.92,9901.0,144.4858,144.5321,144.2728,144.3654,9901.0
2024-01-18 14:20:00,155.94,156.34,155.89,156.27,12126.0,144.3839,144.7543,144.3376,144.6895,12126.0
2024-01-18 14:25:00,156.28,156.63,156.28,156.62,11641.0,144.6987,145.0228,144.6987,145.0135,11641.0
2024-01-18 14:30:00,156.68,156.89,156.68,156.76,22988.0,145.0691,145.2635,145.0691,145.1431,22988.0
2024-01-18 14:35:00,156.78,156.89,156.63,156.63,19840.0,145.1617,145.2635,145.0228,145.0228,19840.0
2024-01-18 14:40:00,156.64,156.66,156.32,156.48,23961.0,145.032,145.0506,144.7357,144.8839,23961.0
2024-01-18 14:45:00,156.45,156.48,156.3,156.37,17041.0,144.8561,144.8839,144.7172,144.782,17041.0
2024-01-18 14:50:00,156.36,156.66,156.36,156.56,18124.0,144.7728,145.0506,144.7728,144.958,18124.0
2024-01-18 14:55:00,156.6,156.72,156.57,156.63,9498.0,144.995,145.1061,144.9672,145.0228,9498.0
2024-01-18 15:00:00,156.66,156.67,156.5,156.55,6506.0,145.0506,145.0598,144.9024,144.9487,6506.0
2024-01-18 15:05:00,156.52,156.62,156.4,156.6,27060.0,144.9209,145.0135,144.8098,144.995,27060.0
2024-01-18 15:10:00,156.63,156.77,156.56,156.71,13630.0,145.0228,145.1524,144.958,145.0968,13630.0
2024-01-18 15:15:00,156.7,156.92,156.69,156.77,16932.0,145.0876,145.2913,145.0783,145.1524,16932.0
2024-01-18 15:20:00,156.74,156.82,156.65,156.76,12046.0,145.1246,145.1987,145.0413,145.1431,12046.0
2024-01-18 15:25:00,156.77,156.87,156.76,156.82,10238.0,145.1524,145.245,145.1431,145.1987,10238.0
2024-01-18 15:30:00,156.82,156.84,156.62,156.65,13711.0,145.1987,145.2172,145.0135,145.0413,13711.0
2024-01-18 15:35:00,156.64,156.72,156.58,156.6,25711.0,145.032,145.1061,144.9765,144.995,25711.0
2024-01-18 15:40:00,156.57,156.66,156.52,156.61,14725.0,144.9672,145.0506,144.9209,145.0043,14725.0
2024-01-18 15:45:00,156.6,156.63,156.41,156.53,34792.0,144.995,145.0228,144.8191,144.9302,34792.0
2024-01-18 15:50:00,156.52,156.73,156.41,156.46,58720.0,144.9209,145.1154,144.8191,144.8654,58720.0
2024-01-18 15:55:00,156.45,156.67,156.38,156.55,124299.0,144.8561,145.0598,144.7913,144.9487,124299.0
2024-01-19 09:30:00,156.96,156.96,156.17,156.21,218823.0,145.3283,145.3283,144.5969,144.6339,218823.0
2024-01-19 09:35:00,156.12,156.2,155.28,155.45,18097.0,144.5506,144.6246,143.7728,143.9302,18097.0
2024-01-19 09:40:00,155.47,155.59,155.02,155.24,21177.0,143.9487,144.0598,143.5321,143.7358,21177.0
2024-01-19 09:45:00,155.31,155.68,155.07,155.54,18433.0,143.8006,144.1432,143.5784,144.0136,18433.0
2024-01-19 09:50:00,155.75,156.07,155.62,156.0,4409.0,144.208,144.5043,144.0876,144.4395,4409.0
2024-01-19 09:55:00,155.93,156.08,155.84,155.99,14001.0,144.3746,144.5135,144.2913,144.4302,14001.0
2024-01-19 10:00:00,156.09,156.2,155.62,155.97,14920.0,144.5228,144.6246,144.0876,144.4117,14920.0
2024-01-19 10:05:00,155.88,155.93,155.47,155.6,9471.0,144.3284,144.3746,143.9487,144.0691,9471.0
2024-01-19 10:10:00,155.68,155.68,155.21,155.3,5671.0,144.1432,144.1432,143.708,143.7913,5671.0
2024-01-19 10:15:00,155.36,155.75,155.3,155.65,8841.0,143.8469,144.208,143.7913,144.1154,8841.0
2024-01-19 10:20:00,155.68,155.87,155.62,155.69,7059.0,144.1432,144.3191,144.0876,144.1524,7059.0
2024-01-19 10:25:00,155.7,155.77,155.61,155.71,14164.0,144.1617,144.2265,144.0784,144.171,14164.0
2024-01-19 10:30:00,155.77,155.79,155.62,155.72,4487.0,144.2265,144.245,144.0876,144.1802,4487.0
2024-01-19 10:35:00,155.75,155.88,155.6,155.6,6867.0,144.208,144.3284,144.0691,144.0691,6867.0
2024-01-19 10:40:00,155.69,155.92,155.69,155.8,18733.0,144.1524,144.3654,144.1524,144.2543,18733.0
2024-01-19 10:45:00,155.75,155.94,155.74,155.78,7690.0,144.208,144.3839,144.1987,144.2358,7690.0
2024-01-19 10:50:00,155.6,155.82,155.54,155.82,5803.0,144.0691,144.2728,144.0136,144.2728,5803.0
2024-01-19 10:55:00,155.8,155.99,155.68,155.75,9639.0,144.2543,144.4302,144.1432,144.208,9639.0
2024-01-19 11:00:00,155.79,155.87,155.66,155.79,4463.0,144.245,144.3191,144.1247,144.245,4463.0
2024-01-19 11:05:00,155.86,156.03,155.8,155.99,4784.0,144.3098,144.4672,144.2543,144.4302,4784.0
2024-01-19 11:10:00,155.99,156.1,155.79,155.79,9075.0,144.4302,144.5321,144.245,144.245,9075.0
2024-01-19 11:15:00,155.76,155.96,155.74,155.89,4865.0,144.2172,144.4024,144.1987,144.3376,4865.0
2024-01-19 11:20:00,155.82,155.93,155.78,155.89,6377.0,144.2728,144.3746,144.2358,144.3376,6377.0
2024-01-19 11:25:00,155.88,155.89,155.71,155.82,8596.0,144.3284,144.3376,144.171,144.2728,8596.0
2024-01-19 11:30:00,155.77,155.95,155.66,155.88,12115.0,144.2265,144.3932,144.1247,144.3284,12115.0
2024-01-19 11:35:00,155.89,155.94,155.72,155.78,13170.0,144.3376,144.3839,144.1802,144.2358,13170.0
2024-01-19 11:40:00,155.8,156.04,155.8,155.94,20160.0,144.2543,144.4765,144.2543,144.3839,20160.0
2024-01-19 11:45:00,155.94,156.0,155.8,155.93,7447.0,144.3839,144.4395,144.2543,144.3746,7447.0
2024-01-19 11:50:00,155.93,155.94,155.83,155.87,13703.0,144.3746,144.3839,144.2821,144.3191,13703.0
2024-01-19 11:55:00,155.87,156.07,155.84,156.04,10029.0,144.3191,144.5043,144.2913,144.4765,10029.0
2024-01-19 12:00:00,156.03,156.05,155.84,155.97,7806.0,144.4672,144.4858,144.2913,144.4117,7806.0
2024-01-19 12:05:00,155.95,156.1,155.88,155.91,16469.0,144.3932,144.5321,144.3284,144.3561,16469.0
2024-01-19 12:10:00,155.88,156.11,155.86,156.02,25833.0,144.3284,144.5413,144.3098,144.458,25833.0
2024-01-19 12:15:00,156.06,156.23,156.02,156.1,6661.0,144.495,144.6524,144.458,144.5321,6661.0
2024-01-19 12:20:00,156.09,156.2,156.09,156.19,7374.0,144.5228,144.6246,144.5228,144.6154,7374.0
2024-01-19 12:25:00,156.19,156.33,156.15,156.3,10014.0,144.6154,144.745,144.5783,144.7172,10014.0
2024-01-19 12:30:00,156.33,156.52,156.29,156.43,12184.0,144.745,144.9209,144.708,144.8376,12184.0
2024-01-19 12:35:00,156.44,156.51,156.26,156.26,13435.0,144.8469,144.9117,144.6802,144.6802,13435.0
2024-01-19 12:40:00,156.26,156.29,156.04,156.23,4192.0,144.6802,144.708,144.4765,144.6524,4192.0
2024-01-19 12:45:00,156.23,156.35,156.13,156.3,5175.0,144.6524,144.7635,144.5598,144.7172,5175.0
2024-01-19 12:50:00,156.37,156.37,156.23,156.23,14975.0,144.782,144.782,144.6524,144.6524,14975.0
2024-01-19 12:55:00,156.27,156.51,156.27,156.47,3259.0,144.6895,144.9117,144.6895,144.8746,3259.0
2024-01-19 13:00:00,156.49,156.55,156.4,156.44,7482.0,144.8931,144.9487,144.8098,144.8469,7482.0
2024-01-19 13:05:00,156.42,156.64,156.42,156.61,8783.0,144.8283,145.032,144.8283,145.0043,8783.0
2024-01-19 13:10:00,156.59,156.82,156.58,156.81,13273.0,144.9857,145.1987,144.9765,145.1894,13273.0
2024-01-19 13:15:00,156.82,156.92,156.58,156.62,10247.0,145.1987,145.2913,144.9765,145.0135,10247.0
2024-01-19 13:20:00,156.62,156.85,156.61,156.74,20496.0,145.0135,145.2265,145.0043,145.1246,20496.0
2024-01-19 13:25:00,156.75,156.88,156.74,156.84,5432.0,145.1339,145.2542,145.1246,145.2172,5432.0
2024-01-19 13:30:00,156.85,157.08,156.85,156.96,25286.0,145.2265,145.4394,145.2265,145.3283,25286.0
2024-01-19 13:35:00,156.95,157.05,156.9,156.94,9101.0,145.3191,145.4117,145.2728,145.3098,9101.0
2024-01-19 13:40:00,156.96,157.06,156.83,156.83,26905.0,145.3283,145.4209,145.208,145.208,26905.0
2024-01-19 13:45:00,156.8,156.9,156.79,156.9,3418.0,145.1802,145.2728,145.1709,145.2728,3418.0
2024-01-19 13:50:00,156.93,156.97,156.82,156.97,3606.0,145.3005,145.3376,145.1987,145.3376,3606.0
2024-01-19 13:55:00,156.95,157.07,156.94,157.02,23198.0,145.3191,145.4302,145.3098,145.3839,23198.0
2024-01-19 14:00:00,157.04,157.07,156.88,157.07,35071.0,145.4024,145.4302,145.2542,145.4302,35071.0
2024-01-19 14:05:00,157.06,157.14,156.92,157.02,21791.0,145.4209,145.495,145.2913,145.3839,21791.0
2024-01-19 14:10:00,157.01,157.28,156.98,157.24,34613.0,145.3746,145.6246,145.3468,145.5876,34613.0
2024-01-19 14:15:00,157.24,157.32,157.2,157.23,11956.0,145.5876,145.6616,145.5505,145.5783,11956.0
2024-01-19 14:20:00,157.27,157.41,157.23,157.41,5431.0,145.6153,145.745,145.5783,145.745,5431.0
2024-01-19 14:25:00,157.43,157.81,157.43,157.59,19669.0,145.7635,146.1153,145.7635,145.9116,19669.0
2024-01-19 14:30:00,157.63,157.65,157.26,157.31,31671.0,145.9487,145.9672,145.6061,145.6524,31671.0
2024-01-19 14:35:00,157.34,157.34,157.14,157.3,11971.0,145.6802,145.6802,145.495,145.6431,11971.0
2024-01-19 14:40:00,157.27,157.31,157.1,157.27,8510.0,145.6153,145.6524,145.4579,145.6153,8510.0
2024-01-19 14:45:00,157.28,157.41,157.11,157.31,28675.0,145.6246,145.745,145.4672,145.6524,28675.0
2024-01-19 14:50:00,157.3,157.41,157.3,157.39,8400.0,145.6431,145.745,145.6431,145.7265,8400.0
2024-01-19 14:55:00,157.39,157.5,157.32,157.45,23030.0,145.7265,145.8283,145.6616,145.782,23030.0
2024-01-19 15:00:00,157.43,157.57,157.37,157.42,36696.0,145.7635,145.8931,145.7079,145.7542,36696.0
2024-01-19 15:05:00,157.42,157.47,157.29,157.3,16447.0,145.7542,145.8005,145.6339,145.6431,16447.0
2024-01-19 15:10:00,157.31,157.32,157.13,157.17,13632.0,145.6524,145.6616,145.4857,145.5228,13632.0
2024-01-19 15:15:00,157.15,157.26,157.06,157.11,16262.0,145.5042,145.6061,145.4209,145.4672,16262.0
2024-01-19 15:20:00,157.13,157.16,156.87,157.0,20650.0,145.4857,145.5135,145.245,145.3654,20650.0
2024-01-19 15:25:00,157.02,157.14,156.96,157.13,13111.0,145.3839,145.495,145.3283,145.4857,13111.0
2024-01-19 15:30:00,157.11,157.27,157.07,157.25,19032.0,145.4672,145.6153,145.4302,145.5968,19032.0
2024-01-19 15:35:00,157.3,157.3,157.07,157.17,16668.0,145.6431,145.6431,145.4302,145.5228,16668.0
2024-01-19 15:40:00,157.16,157.16,156.94,156.98,20108.0,145.5135,145.5135,145.3098,145.3468,20108.0
2024-01-19 15:45:00,156.96,157.03,156.92,157.02,24144.0,145.3283,145.3931,145.2913,145.3839,24144.0
2024-01-19 15:50:00,157.02,157.3,156.98,157.28,52267.0,145.3839,145.6431,145.3468,145.6246,52267.0
2024-01-19 15:55:00,157.29,157.39,156.8,156.88,208690.0,145.6339,145.7265,145.1802,145.2542,208690.0
2024-01-22 09:30:00,157.78,158.49,157.31,158.45,59920.0,146.0876,146.7449,145.6524,146.7079,59920.0
2024-01-22 09:35:00,158.54,158.98,158.37,158.96,9059.0,146.7912,147.1986,146.6338,147.1801,9059.0
2024-01-22 09:40:00,158.82,159.2,158.46,158.66,15616.0,147.0505,147.4023,146.7172,146.9023,15616.0
2024-01-22 09:45:00,158.65,158.67,158.33,158.36,9342.0,146.8931,146.9116,146.5968,146.6246,9342.0
2024-01-22 09:50:00,158.25,159.02,158.25,159.02,13742.0,146.5227,147.2357,146.5227,147.2357,13742.0
2024-01-22 09:55:00,158.91,159.0,158.73,158.9,11426.0,147.1338,147.2171,146.9672,147.1246,11426.0
2024-01-22 10:00:00,158.9,159.28,158.81,158.92,31974.0,147.1246,147.4764,147.0412,147.1431,31974.0
2024-01-22 10:05:00,158.97,159.03,158.8,158.92,25285.0,147.1894,147.2449,147.032,147.1431,25285.0
2024-01-22 10:10:00,158.96,159.18,158.84,159.0,35272.0,147.1801,147.3838,147.069,147.2171,35272.0
2024-01-22 10:15:00,158.97,159.21,158.9,158.95,22985.0,147.1894,147.4116,147.1246,147.1708,22985.0
2024-01-22 10:20:00,158.94,158.94,158.77,158.84,19059.0,147.1616,147.1616,147.0042,147.069,19059.0
2024-01-22 10:25:00,158.89,158.99,158.66,158.8,17138.0,147.1153,147.2079,146.9023,147.032,17138.0
2024-01-22 10:30:00,158.81,158.92,158.41,158.67,11327.0,147.0412,147.1431,146.6709,146.9116,11327.0
2024-01-22 10:35:00,158.73,158.73,158.43,158.45,9586.0,146.9672,146.9672,146.6894,146.7079,9586.0
2024-01-22 10:40:00,158.45,158.5,158.28,158.34,12518.0,146.7079,146.7542,146.5505,146.6061,12518.0
2024-01-22 10:45:00,158.36,158.39,158.17,158.18,51645.0,146.6246,146.6523,146.4487,146.4579,51645.0
2024-01-22 10:50:00,158.12,158.48,158.1,158.4,17124.0,146.4024,146.7357,146.3838,146.6616,17124.0
2024-01-22 10:55:00,158.43,158.51,158.24,158.47,18961.0,146.6894,146.7635,146.5135,146.7264,18961.0
2024-01-22 11:00:00,158.47,158.47,157.97,158.01,28285.0,146.7264,146.7264,146.2635,146.3005,28285.0
2024-01-22 11:05:00,157.97,158.1,157.88,158.09,16346.0,146.2635,146.3838,146.1801,146.3746,16346.0
2024-01-22 11:10:00,158.06,158.1,157.84,157.93,20058.0,146.3468,146.3838,146.1431,146.2264,20058.0
2024-01-22 11:15:00,157.93,158.18,157.93,158.16,6579.0,146.2264,146.4579,146.2264,146.4394,6579.0
2024-01-22 11:20:00,158.16,158.19,158.04,158.15,12651.0,146.4394,146.4672,146.3283,146.4301,12651.0
2024-01-22 11:25:00,158.15,158.33,158.13,158.28,10541.0,146.4301,146.5968,146.4116,146.5505,10541.0
2024-01-22 11:30:00,158.31,158.33,158.07,158.23,9625.0,146.5783,146.5968,146.3561,146.5042,9625.0
2024-01-22 11:35:00,158.24,158.41,158.15,158.34,5752.0,146.5135,146.6709,146.4301,146.6061,5752.0
2024-01-22 11:40:00,158.32,158.33,157.9,157.9,11055.0,146.5875,146.5968,146.1987,146.1987,11055.0
2024-01-22 11:45:00,157.96,158.07,157.92,157.99,11998.0,146.2542,146.3561,146.2172,146.282,11998.0
2024-01-22 11:50:00,158.02,158.33,157.96,158.28,14090.0,146.3098,146.5968,146.2542,146.5505,14090.0
2024-01-22 11:55:00,158.3,158.45,158.22,158.3,8177.0,146.569,146.7079,146.4949,146.569,8177.0
2024-01-22 12:00:00,158.33,158.35,158.17,158.19,6107.0,146.5968,146.6153,146.4487,146.4672,6107.0
2024-01-22 12:05:00,158.17,158.17,157.92,158.08,13590.0,146.4487,146.4487,146.2172,146.3653,13590.0
2024-01-22 12:10:00,158.08,158.19,158.0,158.19,4520.0,146.3653,146.4672,146.2912,146.4672,4520.0
2024-01-22 12:15:00,158.17,158.23,157.99,158.2,11061.0,146.4487,146.5042,146.282,146.4764,11061.0
2024-01-22 12:20:00,158.22,158.36,158.21,158.32,13270.0,146.4949,146.6246,146.4857,146.5875,13270.0
2024-01-22 12:25:00,158.32,158.41,158.26,158.4,9684.0,146.5875,146.6709,146.532,146.6616,9684.0
2024-01-22 12:30:00,158.34,158.44,158.31,158.31,10241.0,146.6061,146.6986,146.5783,146.5783,10241.0
2024-01-22 12:35:00,158.31,158.39,158.26,158.39,8568.0,146.5783,146.6523,146.532,146.6523,8568.0
2024-01-22 12:40:00,158.42,158.42,158.14,158.21,6822.0,146.6801,146.6801,146.4209,146.4857,6822.0
2024-01-22 12:45:00,158.24,158.34,158.17,158.19,15807.0,146.5135,146.6061,146.4487,146.4672,15807.0
2024-01-22 12:50:00,158.18,158.18,158.0,158.12,10793.0,146.4579,146.4579,146.2912,146.4024,10793.0
2024-01-22 12:55:00,158.09,158.3,158.09,158.25,9810.0,146.3746,146.569,146.3746,146.5227,9810.0
2024-01-22 13:00:00,158.3,158.32,158.15,158.31,6612.0,146.569,146.5875,146.4301,146.5783,6612.0
2024-01-22 13:05:00,158.3,158.39,158.28,158.39,8177.0,146.569,146.6523,146.5505,146.6523,8177.0
2024-01-22 13:10:00,158.37,158.45,158.35,158.36,9289.0,146.6338,146.7079,146.6153,146.6246,9289.0
2024-01-22 13:15:00,158.38,158.39,158.25,158.34,10658.0,146.6431,146.6523,146.5227,146.6061,10658.0
2024-01-22 13:20:00,158.32,158.45,158.3,158.37,6809.0,146.5875,146.7079,146.569,146.6338,6809.0
2024-01-22 13:25:00,158.35,158.43,158.22,158.24,7538.0,146.6153,146.6894,146.4949,146.5135,7538.0
2024-01-22 13:30:00,158.25,158.4,158.25,158.38,6651.0,146.5227,146.6616,146.5227,146.6431,6651.0
2024-01-22 13:35:00,158.39,158.55,158.34,158.47,13252.0,146.6523,146.8005,146.6061,146.7264,13252.0
2024-01-22 13:40:00,158.47,158.54,158.41,158.48,14411.0,146.7264,146.7912,146.6709,146.7357,14411.0
2024-01-22 13:45:00,158.49,158.73,158.48,158.68,14016.0,146.7449,146.9672,146.7357,146.9209,14016.0
2024-01-22 13:50:00,158.69,158.7,158.53,158.63,8159.0,146.9301,146.9394,146.782,146.8746,8159.0
2024-01-22 13:55:00,158.63,158.67,158.54,158.55,13247.0,146.8746,146.9116,146.7912,146.8005,13247.0
2024-01-22 14:00:00,158.5,158.66,158.5,158.6,7432.0,146.7542,146.9023,146.7542,146.8468,7432.0
2024-01-22 14:05:00,158.6,158.66,158.55,158.64,8964.0,146.8468,146.9023,146.8005,146.8838,8964.0
2024-01-22 14:10:00,158.62,158.62,158.43,158.46,6954.0,146.8653,146.8653,146.6894,146.7172,6954.0
2024-01-22 14:15:00,158.44,158.47,158.28,158.34,9002.0,146.6986,146.7264,146.5505,146.6061,9002.0
2024-01-22 14:20:00,158.34,158.48,158.31,158.48,6091.0,146.6061,146.7357,146.5783,146.7357,6091.0
2024-01-22 14:25:00,158.48,158.5,158.38,158.49,7973.0,146.7357,146.7542,146.6431,146.7449,7973.0
2024-01-22 14:30:00,158.5,158.63,158.36,158.41,18911.0,146.7542,146.8746,146.6246,146.6709,18911.0
2024-01-22 14:35:00,158.44,158.56,158.42,158.51,10720.0,146.6986,146.8098,146.6801,146.7635,10720.0
2024-01-22 14:40:00,158.53,158.58,158.44,158.54,17724.0,146.782,146.8283,146.6986,146.7912,17724.0
2024-01-22 14:45:00,158.51,158.64,158.49,158.59,14353.0,146.7635,146.8838,146.7449,146.8375,14353.0
2024-01-22 14:50:00,158.57,158.67,158.55,158.67,13797.0,146.819,146.9116,146.8005,146.9116,13797.0
2024-01-22 14:55:00,158.65,158.74,158.63,158.71,10595.0,146.8931,146.9764,146.8746,146.9486,10595.0
2024-01-22 15:00:00,158.72,158.73,158.58,158.64,9691.0,146.9579,146.9672,146.8283,146.8838,9691.0
2024-01-22 15:05:00,158.61,158.65,158.51,158.61,11903.0,146.856,146.8931,146.7635,146.856,11903.0
2024-01-22 15:10:00,158.59,158.61,158.48,158.51,14189.0,146.8375,146.856,146.7357,146.7635,14189.0
2024-01-22 15:15:00,158.51,158.6,158.46,158.54,11523.0,146.7635,146.8468,146.7172,146.7912,11523.0
2024-01-22 15:20:00,158.55,158.66,158.54,158.57,14263.0,146.8005,146.9023,146.7912,146.819,14263.0
2024-01-22 15:25:00,158.6,158.79,158.6,158.7,13717.0,146.8468,147.0227,146.8468,146.9394,13717.0
2024-01-22 15:30:00,158.7,158.89,158.67,158.83,30223.0,146.9394,147.1153,146.9116,147.0597,30223.0
2024-01-22 15:35:00,158.84,158.85,158.7,158.74,22683.0,147.069,147.0783,146.9394,146.9764,22683.0
2024-01-22 15:40:00,158.76,158.76,158.59,158.69,24361.0,146.9949,146.9949,146.8375,146.9301,24361.0
2024-01-22 15:45:00,158.68,158.71,158.61,158.64,33065.0,146.9209,146.9486,146.856,146.8838,33065.0
2024-01-22 15:50:00,158.63,158.67,158.51,158.52,72332.0,146.8746,146.9116,146.7635,146.7727,72332.0
2024-01-22 15:55:00,158.57,158.73,158.56,158.61,145604.0,146.819,146.9672,146.8098,146.856,145604.0
2024-01-23 09:30:00,159.03,159.64,158.9,159.39,71805.0,147.2449,147.8097,147.1246,147.5782,71805.0
2024-01-23 09:35:00,159.39,160.34,159.28,160.23,45891.0,147.5782,148.4578,147.4764,148.356,45891.0
2024-01-23 09:40:00,160.25,160.26,159.65,160.09,31165.0,148.3745,148.3838,147.819,148.2264,31165.0
2024-01-23 09:45:00,160.07,160.45,160.06,160.16,24703.0,148.2079,148.5597,148.1986,148.2912,24703.0
2024-01-23 09:50:00,160.17,160.3,159.99,160.15,27770.0,148.3004,148.4208,148.1338,148.2819,27770.0
2024-01-23 09:55:00,160.12,160.31,160.0,160.03,69972.0,148.2541,148.4301,148.143,148.1708,69972.0
2024-01-23 10:00:00,160.03,160.29,160.0,160.28,70341.0,148.1708,148.4115,148.143,148.4023,70341.0
2024-01-23 10:05:00,160.28,160.37,160.05,160.11,46859.0,148.4023,148.4856,148.1893,148.2449,46859.0
2024-01-23 10:10:00,160.12,160.46,160.12,160.24,81382.0,148.2541,148.5689,148.2541,148.3653,81382.0
2024-01-23 10:15:00,160.22,160.31,160.0,160.13,22388.0,148.3467,148.4301,148.143,148.2634,22388.0
2024-01-23 10:20:00,160.11,160.14,159.56,159.63,28752.0,148.2449,148.2727,147.7356,147.8005,28752.0
2024-01-23 10:25:00,159.65,159.72,159.44,159.44,21044.0,147.819,147.8838,147.6245,147.6245,21044.0
2024-01-23 10:30:00,159.44,159.45,159.05,159.05,15811.0,147.6245,147.6338,147.2634,147.2634,15811.0
2024-01-23 10:35:00,159.14,159.36,159.13,159.36,24744.0,147.3468,147.5505,147.3375,147.5505,24744.0
2024-01-23 10:40:00,159.34,159.37,158.98,159.05,18607.0,147.5319,147.5597,147.1986,147.2634,18607.0
2024-01-23 10:45:00,158.99,159.08,158.78,158.9,16328.0,147.2079,147.2912,147.0134,147.1246,16328.0
2024-01-23 10:50:00,158.85,158.91,158.63,158.79,27027.0,147.0783,147.1338,146.8746,147.0227,27027.0
2024-01-23 10:55:00,158.8,159.12,158.73,159.06,23504.0,147.032,147.3283,146.9672,147.2727,23504.0
2024-01-23 11:00:00,159.08,159.23,159.07,159.19,21737.0,147.2912,147.4301,147.282,147.3931,21737.0
2024-01-23 11:05:00,159.19,159.29,159.0,159.05,29531.0,147.3931,147.4857,147.2171,147.2634,29531.0
2024-01-23 11:10:00,159.02,159.15,158.94,158.98,32482.0,147.2357,147.356,147.1616,147.1986,32482.0
2024-01-23 11:15:00,158.96,159.08,158.84,158.93,48955.0,147.1801,147.2912,147.069,147.1523,48955.0
2024-01-23 11:20:00,158.92,159.08,158.87,159.06,29774.0,147.1431,147.2912,147.0968,147.2727,29774.0
2024-01-23 11:25:00,159.09,159.38,159.08,159.36,18902.0,147.3005,147.569,147.2912,147.5505,18902.0
2024-01-23 11:30:00,159.36,159.56,159.31,159.51,35343.0,147.5505,147.7356,147.5042,147.6893,35343.0
2024-01-23 11:35:00,159.53,159.71,159.52,159.65,39800.0,147.7079,147.8745,147.6986,147.819,39800.0
2024-01-23 11:40:00,159.64,159.74,159.5,159.74,15060.0,147.8097,147.9023,147.6801,147.9023,15060.0
2024-01-23 11:45:00,159.72,159.8,159.66,159.78,14896.0,147.8838,147.9579,147.8282,147.9393,14896.0
2024-01-23 11:50:00,159.77,159.79,159.62,159.72,19016.0,147.9301,147.9486,147.7912,147.8838,19016.0
2024-01-23 11:55:00,159.74,159.84,159.7,159.83,18942.0,147.9023,147.9949,147.8653,147.9856,18942.0
2024-01-23 12:00:00,159.86,159.86,159.71,159.78,18483.0,148.0134,148.0134,147.8745,147.9393,18483.0
2024-01-23 12:05:00,159.8,159.86,159.7,159.82,38240.0,147.9579,148.0134,147.8653,147.9764,38240.0
2024-01-23 12:10:00,159.83,159.92,159.67,159.68,16925.0,147.9856,148.069,147.8375,147.8468,16925.0
2024-01-23 12:15:00,159.67,159.81,159.57,159.68,17959.0,147.8375,147.9671,147.7449,147.8468,17959.0
2024-01-23 12:20:00,159.67,159.73,159.58,159.61,10767.0,147.8375,147.893,147.7542,147.7819,10767.0
2024-01-23 12:25:00,159.6,159.65,159.52,159.56,12809.0,147.7727,147.819,147.6986,147.7356,12809.0
2024-01-23 12:30:00,159.53,159.6,159.39,159.41,8356.0,147.7079,147.7727,147.5782,147.5968,8356.0
2024-01-23 12:35:00,159.41,159.5,159.31,159.46,15557.0,147.5968,147.6801,147.5042,147.6431,15557.0
2024-01-23 12:40:00,159.49,159.67,159.45,159.65,15498.0,147.6708,147.8375,147.6338,147.819,15498.0
2024-01-23 12:45:00,159.65,159.7,159.56,159.56,15889.0,147.819,147.8653,147.7356,147.7356,15889.0
2024-01-23 12:50:00,159.56,159.61,159.45,159.61,9955.0,147.7356,147.7819,147.6338,147.7819,9955.0
2024-01-23 12:55:00,159.59,159.62,159.51,159.52,9044.0,147.7634,147.7912,147.6893,147.6986,9044.0
2024-01-23 13:00:00,159.51,159.57,159.44,159.56,11799.0,147.6893,147.7449,147.6245,147.7356,11799.0
2024-01-23 13:05:00,159.54,159.63,159.49,159.63,7757.0,147.7171,147.8005,147.6708,147.8005,7757.0
2024-01-23 13:10:00,159.64,159.66,159.54,159.57,10899.0,147.8097,147.8282,147.7171,147.7449,10899.0
2024-01-23 13:15:00,159.55,159.73,159.53,159.72,14426.0,147.7264,147.893,147.7079,147.8838,14426.0
2024-01-23 13:20:00,159.7,159.79,159.6,159.63,13101.0,147.8653,147.9486,147.7727,147.8005,13101.0
2024-01-23 13:25:00,159.6,159.77,159.57,159.75,10977.0,147.7727,147.9301,147.7449,147.9116,10977.0
2024-01-23 13:30:00,159.75,159.77,159.51,159.59,7682.0,147.9116,147.9301,147.6893,147.7634,7682.0
2024-01-23 13:35:00,159.56,159.6,159.49,159.56,11332.0,147.7356,147.7727,147.6708,147.7356,11332.0
2024-01-23 13:40:00,159.57,159.72,159.55,159.72,15157.0,147.7449,147.8838,147.7264,147.8838,15157.0
2024-01-23 13:45:00,159.73,159.78,159.66,159.76,20302.0,147.893,147.9393,147.8282,147.9208,20302.0
2024-01-23 13:50:00,159.76,159.83,159.67,159.83,14767.0,147.9208,147.9856,147.8375,147.9856,14767.0
2024-01-23 13:55:00,159.84,159.95,159.83,159.94,21531.0,147.9949,148.0967,147.9856,148.0875,21531.0
2024-01-23 14:00:00,159.94,159.99,159.84,159.96,15260.0,148.0875,148.1338,147.9949,148.106,15260.0
2024-01-23 14:05:00,159.97,159.98,159.87,159.93,22676.0,148.1153,148.1245,148.0227,148.0782,22676.0
2024-01-23 14:10:00,159.92,160.02,159.89,159.9,17398.0,148.069,148.1616,148.0412,148.0504,17398.0
2024-01-23 14:15:00,159.91,159.91,159.78,159.81,12702.0,148.0597,148.0597,147.9393,147.9671,12702.0
2024-01-23 14:20:00,159.78,159.84,159.74,159.78,14120.0,147.9393,147.9949,147.9023,147.9393,14120.0
2024-01-23 14:25:00,159.75,159.77,159.67,159.75,12740.0,147.9116,147.9301,147.8375,147.9116,12740.0
2024-01-23 14:30:00,159.73,159.79,159.59,159.67,15740.0,147.893,147.9486,147.7634,147.8375,15740.0
2024-01-23 14:35:00,159.66,159.66,159.45,159.54,12624.0,147.8282,147.8282,147.6338,147.7171,12624.0
2024-01-23 14:40:00,159.56,159.66,159.56,159.62,10480.0,147.7356,147.8282,147.7356,147.7912,10480.0
2024-01-23 14:45:00,159.61,159.76,159.59,159.61,11418.0,147.7819,147.9208,147.7634,147.7819,11418.0
2024-01-23 14:50:00,159.61,159.75,159.59,159.71,13220.0,147.7819,147.9116,147.7634,147.8745,13220.0
2024-01-23 14:55:00,159.69,159.79,159.68,159.73,9557.0,147.856,147.9486,147.8468,147.893,9557.0
2024-01-23 15:00:00,159.74,159.77,159.65,159.67,14978.0,147.9023,147.9301,147.819,147.8375,14978.0
2024-01-23 15:05:00,159.66,159.76,159.61,159.67,17233.0,147.8282,147.9208,147.7819,147.8375,17233.0
2024-01-23 15:10:00,159.67,159.76,159.59,159.72,22788.0,147.8375,147.9208,147.7634,147.8838,22788.0
2024-01-23 15:15:00,159.71,159.74,159.62,159.65,13119.0,147.8745,147.9023,147.7912,147.819,13119.0
2024-01-23 15:20:00,159.66,159.72,159.61,159.7,16428.0,147.8282,147.8838,147.7819,147.8653,16428.0
2024-01-23 15:25:00,159.7,159.88,159.7,159.86,20355.0,147.8653,148.0319,147.8653,148.0134,20355.0
2024-01-23 15:30:00,159.84,159.9,159.73,159.74,20297.0,147.9949,148.0504,147.893,147.9023,20297.0
2024-01-23 15:35:00,159.71,159.75,159.57,159.69,16082.0,147.8745,147.9116,147.7449,147.856,16082.0
2024-01-23 15:40:00,159.71,159.76,159.65,159.72,20604.0,147.8745,147.9208,147.819,147.8838,20604.0
2024-01-23 15:45:00,159.7,159.82,159.65,159.72,34841.0,147.8653,147.9764,147.819,147.8838,34841.0
2024-01-23 15:50:00,159.74,159.99,159.68,159.84,84886.0,147.9023,148.1338,147.8468,147.9949,84886.0
2024-01-23 15:55:00,159.84,160.08,159.84,160.06,192882.0,147.9949,148.2171,147.9949,148.1986,192882.0
2024-01-24 09:30:00,160.79,160.82,160.03,160.55,48839.0,148.8745,148.9023,148.1708,148.6523,48839.0
2024-01-24 09:35:00,160.6,160.69,160.26,160.31,25471.0,148.6986,148.7819,148.3838,148.4301,25471.0
2024-01-24 09:40:00,160.31,160.46,160.06,160.34,10325.0,148.4301,148.5689,148.1986,148.4578,10325.0
2024-01-24 09:45:00,160.19,160.33,159.73,159.79,12202.0,148.319,148.4486,147.893,147.9486,12202.0
2024-01-24 09:50:00,159.72,159.73,159.48,159.69,14483.0,147.8838,147.893,147.6616,147.856,14483.0
2024-01-24 09:55:00,159.73,159.97,159.6,159.62,20009.0,147.893,148.1153,147.7727,147.7912,20009.0
2024-01-24 10:00:00,159.59,159.6,159.23,159.33,13404.0,147.7634,147.7727,147.4301,147.5227,13404.0
2024-01-24 10:05:00,159.32,159.35,159.02,159.08,16311.0,147.5134,147.5412,147.2357,147.2912,16311.0
2024-01-24 10:10:00,159.06,159.18,158.84,159.16,12285.0,147.2727,147.3838,147.069,147.3653,12285.0
2024-01-24 10:15:00,159.17,159.29,158.91,158.97,14651.0,147.3745,147.4857,147.1338,147.1894,14651.0
2024-01-24 10:20:00,158.96,159.08,158.88,158.99,14641.0,147.1801,147.2912,147.106,147.2079,14641.0
2024-01-24 10:25:00,158.98,159.09,158.84,159.09,15066.0,147.1986,147.3005,147.069,147.3005,15066.0
2024-01-24 10:30:00,159.09,159.25,158.92,159.04,17860.0,147.3005,147.4486,147.1431,147.2542,17860.0
2024-01-24 10:35:00,159.1,159.35,159.08,159.25,14551.0,147.3097,147.5412,147.2912,147.4486,14551.0
2024-01-24 10:40:00,159.28,159.51,159.27,159.42,20847.0,147.4764,147.6893,147.4671,147.606,20847.0
2024-01-24 10:45:00,159.47,159.56,159.21,159.46,32527.0,147.6523,147.7356,147.4116,147.6431,32527.0
2024-01-24 10:50:00,159.41,159.57,159.39,159.46,22265.0,147.5968,147.7449,147.5782,147.6431,22265.0
2024-01-24 10:55:00,159.47,159.69,159.44,159.61,36879.0,147.6523,147.856,147.6245,147.7819,36879.0
2024-01-24 11:00:00,159.65,159.87,159.45,159.57,17420.0,147.819,148.0227,147.6338,147.7449,17420.0
2024-01-24 11:05:00,159.58,159.73,159.49,159.58,14480.0,147.7542,147.893,147.6708,147.7542,14480.0
2024-01-24 11:10:00,159.54,159.54,159.19,159.2,17651.0,147.7171,147.7171,147.3931,147.4023,17651.0
2024-01-24 11:15:00,159.17,159.33,159.08,159.27,10447.0,147.3745,147.5227,147.2912,147.4671,10447.0
2024-01-24 11:20:00,159.31,159.42,159.23,159.28,16418.0,147.5042,147.606,147.4301,147.4764,16418.0
2024-01-24 11:25:00,159.25,159.36,159.25,159.28,16843.0,147.4486,147.5505,147.4486,147.4764,16843.0
2024-01-24 11:30:00,159.27,159.31,159.17,159.2,16078.0,147.4671,147.5042,147.3745,147.4023,16078.0
2024-01-24 11:35:00,159.21,159.29,159.14,159.2,7911.0,147.4116,147.4857,147.3468,147.4023,7911.0
2024-01-24 11:40:00,159.21,159.36,159.07,159.12,9491.0,147.4116,147.5505,147.282,147.3283,9491.0
2024-01-24 11:45:00,159.12,159.16,159.02,159.12,6842.0,147.3283,147.3653,147.2357,147.3283,6842.0
2024-01-24 11:50:00,159.14,159.28,159.1,159.17,7305.0,147.3468,147.4764,147.3097,147.3745,7305.0
2024-01-24 11:55:00,159.18,159.18,159.0,159.1,12105.0,147.3838,147.3838,147.2171,147.3097,12105.0
2024-01-24 12:00:00,159.1,159.1,158.83,158.89,9355.0,147.3097,147.3097,147.0597,147.1153,9355.0
2024-01-24 12:05:00,158.89,159.14,158.88,159.14,4590.0,147.1153,147.3468,147.106,147.3468,4590.0
2024-01-24 12:10:00,159.16,159.16,158.8,158.86,10706.0,147.3653,147.3653,147.032,147.0875,10706.0
2024-01-24 12:15:00,158.86,158.86,158.71,158.75,8000.0,147.0875,147.0875,146.9486,146.9857,8000.0
2024-01-24 12:20:00,158.7,158.77,158.63,158.75,8831.0,146.9394,147.0042,146.8746,146.9857,8831.0
2024-01-24 12:25:00,158.75,158.82,158.64,158.66,9981.0,146.9857,147.0505,146.8838,146.9023,9981.0
2024-01-24 12:30:00,158.69,158.74,158.59,158.6,5962.0,146.9301,146.9764,146.8375,146.8468,5962.0
2024-01-24 12:35:00,158.59,158.64,158.56,158.61,6782.0,146.8375,146.8838,146.8098,146.856,6782.0
2024-01-24 12:40:00,158.59,158.59,158.4,158.45,8295.0,146.8375,146.8375,146.6616,146.7079,8295.0
2024-01-24 12:45:00,158.46,158.54,158.43,158.52,17941.0,146.7172,146.7912,146.6894,146.7727,17941.0
2024-01-24 12:50:00,158.56,158.65,158.55,158.61,8490.0,146.8098,146.8931,146.8005,146.856,8490.0
2024-01-24 12:55:00,158.62,158.72,158.59,158.72,6795.0,146.8653,146.9579,146.8375,146.9579,6795.0
2024-01-24 13:00:00,158.74,158.74,158.44,158.44,14470.0,146.9764,146.9764,146.6986,146.6986,14470.0
2024-01-24 13:05:00,158.45,158.64,158.37,158.49,7481.0,146.7079,146.8838,146.6338,146.7449,7481.0
2024-01-24 13:10:00,158.5,158.57,158.32,158.35,10867.0,146.7542,146.819,146.5875,146.6153,10867.0
2024-01-24 13:15:00,158.32,158.45,158.26,158.31,9944.0,146.5875,146.7079,146.532,146.5783,9944.0
2024-01-24 13:20:00,158.31,158.31,158.19,158.2,11982.0,146.5783,146.5783,146.4672,146.4764,11982.0
2024-01-24 13:25:00,158.19,158.19,158.11,158.11,7404.0,146.4672,146.4672,146.3931,146.3931,7404.0
2024-01-24 13:30:00,158.11,158.11,157.85,157.96,14899.0,146.3931,146.3931,146.1524,146.2542,14899.0
2024-01-24 13:35:00,157.96,157.98,157.8,157.8,17892.0,146.2542,146.2727,146.1061,146.1061,17892.0
2024-01-24 13:40:00,157.77,157.92,157.65,157.65,18410.0,146.0783,146.2172,145.9672,145.9672,18410.0
2024-01-24 13:45:00,157.65,157.74,157.61,157.68,19518.0,145.9672,146.0505,145.9302,145.995,19518.0
2024-01-24 13:50:00,157.66,157.72,157.53,157.56,18246.0,145.9764,146.032,145.8561,145.8839,18246.0
2024-01-24 13:55:00,157.53,157.66,157.5,157.66,22172.0,145.8561,145.9764,145.8283,145.9764,22172.0
2024-01-24 14:00:00,157.68,157.7,157.39,157.48,27462.0,145.995,146.0135,145.7265,145.8098,27462.0
2024-01-24 14:05:00,157.49,157.6,157.36,157.4,23061.0,145.819,145.9209,145.6987,145.7357,23061.0
2024-01-24 14:10:00,157.4,157.55,157.34,157.43,13808.0,145.7357,145.8746,145.6802,145.7635,13808.0
2024-01-24 14:15:00,157.39,157.42,157.31,157.33,11142.0,145.7265,145.7542,145.6524,145.6709,11142.0
2024-01-24 14:20:00,157.31,157.31,156.92,156.95,79515.0,145.6524,145.6524,145.2913,145.3191,79515.0
2024-01-24 14:25:00,156.98,157.16,156.95,157.0,30499.0,145.3468,145.5135,145.3191,145.3654,30499.0
2024-01-24 14:30:00,157.03,157.3,157.02,157.22,23309.0,145.3931,145.6431,145.3839,145.5691,23309.0
2024-01-24 14:35:00,157.22,157.27,157.11,157.21,10468.0,145.5691,145.6153,145.4672,145.5598,10468.0
2024-01-24 14:40:00,157.22,157.46,157.22,157.42,10435.0,145.5691,145.7913,145.5691,145.7542,10435.0
2024-01-24 14:45:00,157.43,157.58,157.4,157.55,15963.0,145.7635,145.9024,145.7357,145.8746,15963.0
2024-01-24 14:50:00,157.56,157.6,157.39,157.52,15791.0,145.8839,145.9209,145.7265,145.8468,15791.0
2024-01-24 14:55:00,157.53,157.55,157.27,157.42,15407.0,145.8561,145.8746,145.6153,145.7542,15407.0
2024-01-24 15:00:00,157.36,157.4,157.22,157.39,12073.0,145.6987,145.7357,145.5691,145.7265,12073.0
2024-01-24 15:05:00,157.39,157.49,157.39,157.42,11902.0,145.7265,145.819,145.7265,145.7542,11902.0
2024-01-24 15:10:00,157.39,157.52,157.12,157.15,27294.0,145.7265,145.8468,145.4765,145.5042,27294.0
2024-01-24 15:15:00,157.13,157.13,156.91,156.98,37446.0,145.4857,145.4857,145.282,145.3468,37446.0
2024-01-24 15:20:00,156.96,157.15,156.95,157.15,20716.0,145.3283,145.5042,145.3191,145.5042,20716.0
2024-01-24 15:25:00,157.13,157.16,156.94,157.02,16383.0,145.4857,145.5135,145.3098,145.3839,16383.0
2024-01-24 15:30:00,157.0,157.14,157.0,157.13,36625.0,145.3654,145.495,145.3654,145.4857,36625.0
2024-01-24 15:35:00,157.13,157.15,156.94,157.09,40262.0,145.4857,145.5042,145.3098,145.4487,40262.0
2024-01-24 15:40:00,157.08,157.25,157.08,157.16,37554.0,145.4394,145.5968,145.4394,145.5135,37554.0
2024-01-24 15:45:00,157.16,157.17,156.74,156.78,39705.0,145.5135,145.5228,145.1246,145.1617,39705.0
2024-01-24 15:50:00,156.76,156.91,156.61,156.71,92455.0,145.1431,145.282,145.0043,145.0968,92455.0
2024-01-24 15:55:00,156.72,156.92,156.53,156.57,188053.0,145.1061,145.2913,144.9302,144.9672,188053.0
2024-01-25 09:30:00,158.55,159.37,158.35,159.37,147030.0,146.8005,147.5597,146.6153,147.5597,147030.0
2024-01-25 09:35:00,159.4,160.05,159.03,160.05,61621.0,147.5875,148.1893,147.2449,148.1893,61621.0
2024-01-25 09:40:00,160.08,160.2,159.51,159.66,29895.0,148.2171,148.3282,147.6893,147.8282,29895.0
2024-01-25 09:45:00,159.67,159.93,159.32,159.51,21039.0,147.8375,148.0782,147.5134,147.6893,21039.0
2024-01-25 09:50:00,159.52,159.81,159.41,159.53,27006.0,147.6986,147.9671,147.5968,147.7079,27006.0
2024-01-25 09:55:00,159.59,159.91,159.52,159.63,34091.0,147.7634,148.0597,147.6986,147.8005,34091.0
2024-01-25 10:00:00,159.63,160.1,159.59,159.94,54970.0,147.8005,148.2356,147.7634,148.0875,54970.0
2024-01-25 10:05:00,159.99,160.33,159.86,160.28,45702.0,148.1338,148.4486,148.0134,148.4023,45702.0
2024-01-25 10:10:00,160.31,160.31,159.28,159.29,54640.0,148.4301,148.4301,147.4764,147.4857,54640.0
2024-01-25 10:15:00,159.33,159.73,159.3,159.68,38703.0,147.5227,147.893,147.4949,147.8468,38703.0
2024-01-25 10:20:00,159.57,159.94,159.57,159.84,17940.0,147.7449,148.0875,147.7449,147.9949,17940.0
2024-01-25 10:25:00,159.9,159.92,159.54,159.66,20861.0,148.0504,148.069,147.7171,147.8282,20861.0
2024-01-25 10:30:00,159.67,159.69,159.23,159.27,20540.0,147.8375,147.856,147.4301,147.4671,20540.0
2024-01-25 10:35:00,159.21,159.22,158.64,158.74,56341.0,147.4116,147.4208,146.8838,146.9764,56341.0
2024-01-25 10:40:00,158.72,158.79,158.44,158.44,24641.0,146.9579,147.0227,146.6986,146.6986,24641.0
2024-01-25 10:45:00,158.42,158.56,158.15,158.47,30292.0,146.6801,146.8098,146.4301,146.7264,30292.0
2024-01-25 10:50:00,158.55,158.66,158.31,158.38,23927.0,146.8005,146.9023,146.5783,146.6431,23927.0
2024-01-25 10:55:00,158.39,158.48,158.23,158.28,30596.0,146.6523,146.7357,146.5042,146.5505,30596.0
2024-01-25 11:00:00,158.28,158.49,158.24,158.49,18249.0,146.5505,146.7449,146.5135,146.7449,18249.0
2024-01-25 11:05:00,158.42,159.0,158.37,158.92,11592.0,146.6801,147.2171,146.6338,147.1431,11592.0
2024-01-25 11:10:00,158.91,159.14,158.91,159.14,10026.0,147.1338,147.3468,147.1338,147.3468,10026.0
2024-01-25 11:15:00,159.14,159.31,159.09,159.2,11522.0,147.3468,147.5042,147.3005,147.4023,11522.0
2024-01-25 11:20:00,159.19,159.2,158.98,159.04,31624.0,147.3931,147.4023,147.1986,147.2542,31624.0
2024-01-25 11:25:00,159.01,159.39,158.95,159.3,50591.0,147.2264,147.5782,147.1708,147.4949,50591.0
2024-01-25 11:30:00,159.32,159.37,159.23,159.36,7848.0,147.5134,147.5597,147.4301,147.5505,7848.0
2024-01-25 11:35:00,159.36,159.4,159.11,159.12,11227.0,147.5505,147.5875,147.319,147.3283,11227.0
2024-01-25 11:40:00,159.1,159.22,159.01,159.21,8473.0,147.3097,147.4208,147.2264,147.4116,8473.0
2024-01-25 11:45:00,159.25,159.41,159.2,159.34,9412.0,147.4486,147.5968,147.4023,147.5319,9412.0
2024-01-25 11:50:00,159.36,159.39,159.26,159.38,12249.0,147.5505,147.5782,147.4579,147.569,12249.0
2024-01-25 11:55:00,159.39,159.42,159.27,159.31,12662.0,147.5782,147.606,147.4671,147.5042,12662.0
2024-01-25 12:00:00,159.33,159.36,159.19,159.28,10506.0,147.5227,147.5505,147.3931,147.4764,10506.0
2024-01-25 12:05:00,159.26,159.26,159.05,159.21,14392.0,147.4579,147.4579,147.2634,147.4116,14392.0
2024-01-25 12:10:00,159.21,159.41,159.18,159.38,10488.0,147.4116,147.5968,147.3838,147.569,10488.0
2024-01-25 12:15:00,159.38,159.54,159.34,159.4,18608.0,147.569,147.7171,147.5319,147.5875,18608.0
2024-01-25 12:20:00,159.42,159.46,159.31,159.4,13265.0,147.606,147.6431,147.5042,147.5875,13265.0
2024-01-25 12:25:00,159.37,159.49,159.24,159.36,25973.0,147.5597,147.6708,147.4394,147.5505,25973.0
2024-01-25 12:30:00,159.36,159.45,159.34,159.42,13878.0,147.5505,147.6338,147.5319,147.606,13878.0
2024-01-25 12:35:00,159.42,159.65,159.36,159.61,19456.0,147.606,147.819,147.5505,147.7819,19456.0
2024-01-25 12:40:00,159.62,159.77,159.61,159.64,33369.0,147.7912,147.9301,147.7819,147.8097,33369.0
2024-01-25 12:45:00,159.68,159.72,159.52,159.56,16251.0,147.8468,147.8838,147.6986,147.7356,16251.0
2024-01-25 12:50:00,159.59,159.71,159.46,159.53,45187.0,147.7634,147.8745,147.6431,147.7079,45187.0
2024-01-25 12:55:00,159.47,159.57,159.39,159.55,29373.0,147.6523,147.7449,147.5782,147.7264,29373.0
2024-01-25 13:00:00,159.58,159.86,159.57,159.86,31766.0,147.7542,148.0134,147.7449,148.0134,31766.0
2024-01-25 13:05:00,159.87,159.93,159.79,159.81,17397.0,148.0227,148.0782,147.9486,147.9671,17397.0
2024-01-25 13:10:00,159.79,159.8,159.66,159.66,9152.0,147.9486,147.9579,147.8282,147.8282,9152.0
2024-01-25 13:15:00,159.66,159.66,159.52,159.62,13408.0,147.8282,147.8282,147.6986,147.7912,13408.0
2024-01-25 13:20:00,159.62,159.76,159.48,159.48,16466.0,147.7912,147.9208,147.6616,147.6616,16466.0
2024-01-25 13:25:00,159.46,159.46,159.22,159.27,18219.0,147.6431,147.6431,147.4208,147.4671,18219.0
2024-01-25 13:30:00,159.32,159.45,159.23,159.35,17458.0,147.5134,147.6338,147.4301,147.5412,17458.0
2024-01-25 13:35:00,159.34,159.51,159.33,159.5,14722.0,147.5319,147.6893,147.5227,147.6801,14722.0
2024-01-25 13:40:00,159.49,159.63,159.46,159.48,15645.0,147.6708,147.8005,147.6431,147.6616,15645.0
2024-01-25 13:45:00,159.49,159.53,159.44,159.5,11545.0,147.6708,147.7079,147.6245,147.6801,11545.0
2024-01-25 13:50:00,159.5,159.53,159.38,159.44,11459.0,147.6801,147.7079,147.569,147.6245,11459.0
2024-01-25 13:55:00,159.42,159.44,159.31,159.35,10820.0,147.606,147.6245,147.5042,147.5412,10820.0
2024-01-25 14:00:00,159.36,159.39,159.27,159.34,13442.0,147.5505,147.5782,147.4671,147.5319,13442.0
2024-01-25 14:05:00,159.36,159.47,159.32,159.39,14104.0,147.5505,147.6523,147.5134,147.5782,14104.0
2024-01-25 14:10:00,159.4,159.54,159.39,159.52,18280.0,147.5875,147.7171,147.5782,147.6986,18280.0
2024-01-25 14:15:00,159.54,159.73,159.5,159.71,14494.0,147.7171,147.893,147.6801,147.8745,14494.0
2024-01-25 14:20:00,159.71,159.82,159.66,159.69,26273.0,147.8745,147.9764,147.8282,147.856,26273.0
2024-01-25 14:25:00,159.73,159.74,159.58,159.63,16575.0,147.893,147.9023,147.7542,147.8005,16575.0
2024-01-25 14:30:00,159.64,159.72,159.55,159.69,18654.0,147.8097,147.8838,147.7264,147.856,18654.0
2024-01-25 14:35:00,159.7,159.73,159.28,159.5,22687.0,147.8653,147.893,147.4764,147.6801,22687.0
2024-01-25 14:40:00,159.52,159.52,159.08,159.17,19017.0,147.6986,147.6986,147.2912,147.3745,19017.0
2024-01-25 14:45:00,159.21,159.3,159.13,159.23,15534.0,147.4116,147.4949,147.3375,147.4301,15534.0
2024-01-25 14:50:00,159.23,159.27,159.17,159.23,23106.0,147.4301,147.4671,147.3745,147.4301,23106.0
2024-01-25 14:55:00,159.23,159.46,159.2,159.4,18642.0,147.4301,147.6431,147.4023,147.5875,18642.0
2024-01-25 15:00:00,159.37,159.42,159.24,159.25,18990.0,147.5597,147.606,147.4394,147.4486,18990.0
2024-01-25 15:05:00,159.25,159.25,158.81,158.82,20342.0,147.4486,147.4486,147.0412,147.0505,20342.0
2024-01-25 15:10:00,158.84,159.0,158.83,158.84,39496.0,147.069,147.2171,147.0597,147.069,39496.0
2024-01-25 15:15:00,158.86,158.89,158.66,158.83,40311.0,147.0875,147.1153,146.9023,147.0597,40311.0
2024-01-25 15:20:00,158.83,159.15,158.83,159.07,43024.0,147.0597,147.356,147.0597,147.282,43024.0
2024-01-25 15:25:00,159.11,159.32,159.09,159.21,30393.0,147.319,147.5134,147.3005,147.4116,30393.0
2024-01-25 15:30:00,159.21,159.39,159.03,159.32,44174.0,147.4116,147.5782,147.2449,147.5134,44174.0
2024-01-25 15:35:00,159.33,159.5,159.33,159.47,25495.0,147.5227,147.6801,147.5227,147.6523,25495.0
2024-01-25 15:40:00,159.49,159.6,159.4,159.53,34555.0,147.6708,147.7727,147.5875,147.7079,34555.0
2024-01-25 15:45:00,159.52,159.54,159.34,159.39,41319.0,147.6986,147.7171,147.5319,147.5782,41319.0
2024-01-25 15:50:00,159.39,159.48,159.3,159.45,66322.0,147.5782,147.6616,147.4949,147.6338,66322.0
2024-01-25 15:55:00,159.45,159.91,159.44,159.74,271463.0,147.6338,148.0597,147.6245,147.9023,271463.0
2024-01-26 09:30:00,160.07,161.35,160.07,161.2,78497.0,148.2079,149.393,148.2079,149.2541,78497.0
2024-01-26 09:35:00,161.21,161.24,160.01,160.6,21861.0,149.2634,149.2911,148.1523,148.6986,21861.0
2024-01-26 09:40:00,160.57,160.6,160.08,160.17,14704.0,148.6708,148.6986,148.2171,148.3004,14704.0
2024-01-26 09:45:00,160.11,160.11,159.29,159.37,14813.0,148.2449,148.2449,147.4857,147.5597,14813.0
2024-01-26 09:50:00,159.34,159.4,158.92,159.17,11355.0,147.5319,147.5875,147.1431,147.3745,11355.0
2024-01-26 09:55:00,159.32,159.43,158.87,159.02,39190.0,147.5134,147.6153,147.0968,147.2357,39190.0
2024-01-26 10:00:00,159.04,159.19,158.7,159.16,17043.0,147.2542,147.3931,146.9394,147.3653,17043.0
2024-01-26 10:05:00,159.18,159.19,158.81,158.85,15127.0,147.3838,147.3931,147.0412,147.0783,15127.0
2024-01-26 10:10:00,158.9,159.14,158.52,158.6,44899.0,147.1246,147.3468,146.7727,146.8468,44899.0
2024-01-26 10:15:00,158.58,158.74,158.45,158.72,10672.0,146.8283,146.9764,146.7079,146.9579,10672.0
2024-01-26 10:20:00,158.75,158.75,158.43,158.56,20703.0,146.9857,146.9857,146.6894,146.8098,20703.0
2024-01-26 10:25:00,158.57,158.71,158.47,158.53,41053.0,146.819,146.9486,146.7264,146.782,41053.0
2024-01-26 10:30:00,158.53,158.65,158.36,158.41,16113.0,146.782,146.8931,146.6246,146.6709,16113.0
2024-01-26 10:35:00,158.35,158.6,158.25,158.6,10485.0,146.6153,146.8468,146.5227,146.8468,10485.0
2024-01-26 10:40:00,158.6,158.88,158.52,158.83,10225.0,146.8468,147.106,146.7727,147.0597,10225.0
2024-01-26 10:45:00,158.86,158.94,158.73,158.87,13720.0,147.0875,147.1616,146.9672,147.0968,13720.0
2024-01-26 10:50:00,158.88,159.12,158.85,159.0,39203.0,147.106,147.3283,147.0783,147.2171,39203.0
2024-01-26 10:55:00,159.03,159.21,159.0,159.1,12940.0,147.2449,147.4116,147.2171,147.3097,12940.0
2024-01-26 11:00:00,159.12,159.24,159.05,159.18,18063.0,147.3283,147.4394,147.2634,147.3838,18063.0
2024-01-26 11:05:00,159.19,159.24,159.15,159.19,15192.0,147.3931,147.4394,147.356,147.3931,15192.0
2024-01-26 11:10:00,159.2,159.22,159.0,159.08,15547.0,147.4023,147.4208,147.2171,147.2912,15547.0
2024-01-26 11:15:00,159.14,159.14,158.87,158.88,15618.0,147.3468,147.3468,147.0968,147.106,15618.0
2024-01-26 11:20:00,158.85,159.0,158.82,158.9,14815.0,147.0783,147.2171,147.0505,147.1246,14815.0
2024-01-26 11:25:00,158.92,158.93,158.79,158.84,9804.0,147.1431,147.1523,147.0227,147.069,9804.0
2024-01-26 11:30:00,158.86,158.95,158.83,158.89,7017.0,147.0875,147.1708,147.0597,147.1153,7017.0
2024-01-26 11:35:00,158.86,158.86,158.69,158.84,5876.0,147.0875,147.0875,146.9301,147.069,5876.0
2024-01-26 11:40:00,158.82,158.97,158.72,158.79,7490.0,147.0505,147.1894,146.9579,147.0227,7490.0
2024-01-26 11:45:00,158.82,158.96,158.75,158.91,15140.0,147.0505,147.1801,146.9857,147.1338,15140.0
2024-01-26 11:50:00,158.9,159.0,158.82,158.93,8091.0,147.1246,147.2171,147.0505,147.1523,8091.0
2024-01-26 11:55:00,158.93,159.04,158.89,158.96,13127.0,147.1523,147.2542,147.1153,147.1801,13127.0
2024-01-26 12:00:00,158.96,159.02,158.85,158.9,12927.0,147.1801,147.2357,147.0783,147.1246,12927.0
2024-01-26 12:05:00,158.93,159.04,158.77,158.77,25758.0,147.1523,147.2542,147.0042,147.0042,25758.0
2024-01-26 12:10:00,158.74,158.92,158.71,158.91,10475.0,146.9764,147.1431,146.9486,147.1338,10475.0
2024-01-26 12:15:00,158.91,159.0,158.89,158.99,15079.0,147.1338,147.2171,147.1153,147.2079,15079.0
2024-01-26 12:20:00,159.0,159.09,158.95,158.95,6861.0,147.2171,147.3005,147.1708,147.1708,6861.0
2024-01-26 12:25:00,158.98,159.15,158.97,159.15,35861.0,147.1986,147.356,147.1894,147.356,35861.0
2024-01-26 12:30:00,159.15,159.35,159.06,159.24,15103.0,147.356,147.5412,147.2727,147.4394,15103.0
2024-01-26 12:35:00,159.21,159.26,159.09,159.19,13409.0,147.4116,147.4579,147.3005,147.3931,13409.0
2024-01-26 12:40:00,159.2,159.22,159.1,159.12,11913.0,147.4023,147.4208,147.3097,147.3283,11913.0
2024-01-26 12:45:00,159.16,159.27,159.07,159.1,12539.0,147.3653,147.4671,147.282,147.3097,12539.0
2024-01-26 12:50:00,159.11,159.19,159.06,159.19,16316.0,147.319,147.3931,147.2727,147.3931,16316.0
2024-01-26 12:55:00,159.17,159.33,159.16,159.3,4483.0,147.3745,147.5227,147.3653,147.4949,4483.0
2024-01-26 13:00:00,159.27,159.34,159.2,159.24,10331.0,147.4671,147.5319,147.4023,147.4394,10331.0
2024-01-26 13:05:00,159.24,159.27,158.96,158.97,12785.0,147.4394,147.4671,147.1801,147.1894,12785.0
2024-01-26 13:10:00,158.97,158.99,158.82,158.86,5336.0,147.1894,147.2079,147.0505,147.0875,5336.0
2024-01-26 13:15:00,158.85,158.92,158.75,158.9,12838.0,147.0783,147.1431,146.9857,147.1246,12838.0
2024-01-26 13:20:00,158.81,159.05,158.8,159.04,7136.0,147.0412,147.2634,147.032,147.2542,7136.0
2024-01-26 13:25:00,159.03,159.08,158.91,159.0,6207.0,147.2449,147.2912,147.1338,147.2171,6207.0
2024-01-26 13:30:00,159.02,159.07,158.96,159.07,5117.0,147.2357,147.282,147.1801,147.282,5117.0
2024-01-26 13:35:00,159.1,159.11,158.98,159.01,6638.0,147.3097,147.319,147.1986,147.2264,6638.0
2024-01-26 13:40:00,158.99,158.99,158.71,158.72,10316.0,147.2079,147.2079,146.9486,146.9579,10316.0
2024-01-26 13:45:00,158.69,158.74,158.54,158.64,6346.0,146.9301,146.9764,146.7912,146.8838,6346.0
2024-01-26 13:50:00,158.65,158.76,158.65,158.73,7192.0,146.8931,146.9949,146.8931,146.9672,7192.0
2024-01-26 13:55:00,158.73,158.87,158.71,158.8,6043.0,146.9672,147.0968,146.9486,147.032,6043.0
2024-01-26 14:00:00,158.84,159.0,158.83,158.92,5081.0,147.069,147.2171,147.0597,147.1431,5081.0
2024-01-26 14:05:00,158.92,159.04,158.85,159.03,10986.0,147.1431,147.2542,147.0783,147.2449,10986.0
2024-01-26 14:10:00,159.05,159.08,158.96,159.08,9189.0,147.2634,147.2912,147.1801,147.2912,9189.0
2024-01-26 14:15:00,159.07,159.19,159.07,159.14,7812.0,147.282,147.3931,147.282,147.3468,7812.0
2024-01-26 14:20:00,159.15,159.28,159.14,159.16,10883.0,147.356,147.4764,147.3468,147.3653,10883.0
2024-01-26 14:25:00,159.15,159.25,159.14,159.22,14613.0,147.356,147.4486,147.3468,147.4208,14613.0
2024-01-26 14:30:00,159.25,159.28,159.17,159.2,7985.0,147.4486,147.4764,147.3745,147.4023,7985.0
2024-01-26 14:35:00,159.19,159.32,159.18,159.32,28629.0,147.3931,147.5134,147.3838,147.5134,28629.0
2024-01-26 14:40:00,159.32,159.4,159.26,159.4,11579.0,147.5134,147.5875,147.4579,147.5875,11579.0
2024-01-26 14:45:00,159.44,159.53,159.42,159.5,9428.0,147.6245,147.7079,147.606,147.6801,9428.0
2024-01-26 14:50:00,159.52,159.6,159.44,159.48,13171.0,147.6986,147.7727,147.6245,147.6616,13171.0
2024-01-26 14:55:00,159.48,159.51,159.38,159.48,7377.0,147.6616,147.6893,147.569,147.6616,7377.0
2024-01-26 15:00:00,159.48,159.52,159.41,159.48,16245.0,147.6616,147.6986,147.5968,147.6616,16245.0
2024-01-26 15:05:00,159.46,159.49,159.4,159.41,7205.0,147.6431,147.6708,147.5875,147.5968,7205.0
2024-01-26 15:10:00,159.41,159.49,159.37,159.49,10030.0,147.5968,147.6708,147.5597,147.6708,10030.0
2024-01-26 15:15:00,159.53,159.59,159.48,159.51,8631.0,147.7079,147.7634,147.6616,147.6893,8631.0
2024-01-26 15:20:00,159.47,159.47,159.38,159.43,9499.0,147.6523,147.6523,147.569,147.6153,9499.0
2024-01-26 15:25:00,159.43,159.45,159.29,159.36,22560.0,147.6153,147.6338,147.4857,147.5505,22560.0
2024-01-26 15:30:00,159.35,159.39,159.21,159.3,15473.0,147.5412,147.5782,147.4116,147.4949,15473.0
2024-01-26 15:35:00,159.3,159.37,159.26,159.27,16790.0,147.4949,147.5597,147.4579,147.4671,16790.0
2024-01-26 15:40:00,159.25,159.29,159.16,159.28,18732.0,147.4486,147.4857,147.3653,147.4764,18732.0
2024-01-26 15:45:00,159.28,159.33,159.22,159.28,30054.0,147.4764,147.5227,147.4208,147.4764,30054.0
2024-01-26 15:50:00,159.27,159.28,159.03,159.09,65555.0,147.4671,147.4764,147.2449,147.3005,65555.0
2024-01-26 15:55:00,159.08,159.3,159.07,159.25,164898.0,147.2912,147.4949,147.282,147.4486,164898.0
2024-01-29 09:30:00,158.41,158.75,156.85,157.44,104694.0,146.6709,146.9857,145.2265,145.7727,104694.0
2024-01-29 09:35:00,157.3,157.47,156.83,157.06,39781.0,145.6431,145.8005,145.208,145.4209,39781.0
2024-01-29 09:40:00,157.06,157.17,156.75,156.75,20620.0,145.4209,145.5228,145.1339,145.1339,20620.0
2024-01-29 09:45:00,156.84,157.02,156.72,156.88,33223.0,145.2172,145.3839,145.1061,145.2542,33223.0
2024-01-29 09:50:00,156.88,156.91,156.61,156.72,34832.0,145.2542,145.282,145.0043,145.1061,34832.0
2024-01-29 09:55:00,156.71,156.85,156.65,156.77,48572.0,145.0968,145.2265,145.0413,145.1524,48572.0
2024-01-29 10:00:00,156.79,157.04,156.59,156.78,124333.0,145.1709,145.4024,144.9857,145.1617,124333.0
2024-01-29 10:05:00,156.82,157.31,156.8,157.19,59605.0,145.1987,145.6524,145.1802,145.5413,59605.0
2024-01-29 10:10:00,157.2,157.36,156.86,156.86,41727.0,145.5505,145.6987,145.2357,145.2357,41727.0
2024-01-29 10:15:00,156.87,157.05,156.79,157.04,54415.0,145.245,145.4117,145.1709,145.4024,54415.0
2024-01-29 10:20:00,157.0,157.02,156.67,156.73,31027.0,145.3654,145.3839,145.0598,145.1154,31027.0
2024-01-29 10:25:00,156.73,156.86,156.5,156.82,50239.0,145.1154,145.2357,144.9024,145.1987,50239.0
2024-01-29 10:30:00,156.84,157.05,156.77,157.04,20362.0,145.2172,145.4117,145.1524,145.4024,20362.0
2024-01-29 10:35:00,157.06,157.4,156.97,157.33,29425.0,145.4209,145.7357,145.3376,145.6709,29425.0
2024-01-29 10:40:00,157.34,157.38,157.02,157.27,52854.0,145.6802,145.7172,145.3839,145.6153,52854.0
2024-01-29 10:45:00,157.25,157.32,156.99,157.09,37459.0,145.5968,145.6616,145.3561,145.4487,37459.0
2024-01-29 10:50:00,157.1,157.15,156.79,156.87,70807.0,145.4579,145.5042,145.1709,145.245,70807.0
2024-01-29 10:55:00,156.84,157.06,156.66,156.72,55797.0,145.2172,145.4209,145.0506,145.1061,55797.0
2024-01-29 11:00:00,156.74,156.9,156.7,156.83,30685.0,145.1246,145.2728,145.0876,145.208,30685.0
2024-01-29 11:05:00,156.84,156.96,156.83,156.96,23555.0,145.2172,145.3283,145.208,145.3283,23555.0
2024-01-29 11:10:00,156.94,157.0,156.85,156.95,23684.0,145.3098,145.3654,145.2265,145.3191,23684.0
2024-01-29 11:15:00,156.94,156.94,156.69,156.78,56251.0,145.3098,145.3098,145.0783,145.1617,56251.0
2024-01-29 11:20:00,156.74,156.82,156.63,156.79,69994.0,145.1246,145.1987,145.0228,145.1709,69994.0
2024-01-29 11:25:00,156.79,156.98,156.74,156.9,24871.0,145.1709,145.3468,145.1246,145.2728,24871.0
2024-01-29 11:30:00,156.92,157.19,156.89,157.16,30714.0,145.2913,145.5413,145.2635,145.5135,30714.0
2024-01-29 11:35:00,157.16,157.17,156.98,157.12,27655.0,145.5135,145.5228,145.3468,145.4765,27655.0
2024-01-29 11:40:00,157.12,157.12,156.96,156.96,22918.0,145.4765,145.4765,145.3283,145.3283,22918.0
2024-01-29 11:45:00,156.94,157.06,156.87,156.89,36853.0,145.3098,145.4209,145.245,145.2635,36853.0
2024-01-29 11:50:00,156.88,156.9,156.7,156.71,42861.0,145.2542,145.2728,145.0876,145.0968,42861.0
2024-01-29 11:55:00,156.71,156.87,156.65,156.87,65591.0,145.0968,145.245,145.0413,145.245,65591.0
2024-01-29 12:00:00,156.84,156.84,156.7,156.81,17639.0,145.2172,145.2172,145.0876,145.1894,17639.0
2024-01-29 12:05:00,156.8,156.82,156.71,156.79,17226.0,145.1802,145.1987,145.0968,145.1709,17226.0
2024-01-29 12:10:00,156.78,156.96,156.73,156.89,55132.0,145.1617,145.3283,145.1154,145.2635,55132.0
2024-01-29 12:15:00,156.87,156.95,156.85,156.93,12574.0,145.245,145.3191,145.2265,145.3005,12574.0
2024-01-29 12:20:00,156.95,156.96,156.87,156.89,11998.0,145.3191,145.3283,145.245,145.2635,11998.0
2024-01-29 12:25:00,156.9,156.99,156.88,156.96,25531.0,145.2728,145.3561,145.2542,145.3283,25531.0
2024-01-29 12:30:00,156.96,157.1,156.94,157.06,36176.0,145.3283,145.4579,145.3098,145.4209,36176.0
2024-01-29 12:35:00,157.08,157.12,156.98,156.99,22346.0,145.4394,145.4765,145.3468,145.3561,22346.0
2024-01-29 12:40:00,156.99,157.21,156.9,157.2,67148.0,145.3561,145.5598,145.2728,145.5505,67148.0
2024-01-29 12:45:00,157.19,157.27,157.1,157.2,19767.0,145.5413,145.6153,145.4579,145.5505,19767.0
2024-01-29 12:50:00,157.18,157.27,157.12,157.14,53859.0,145.532,145.6153,145.4765,145.495,53859.0
2024-01-29 12:55:00,157.14,157.22,157.08,157.14,14354.0,145.495,145.5691,145.4394,145.495,14354.0
2024-01-29 13:00:00,157.17,157.21,157.07,157.17,11293.0,145.5228,145.5598,145.4302,145.5228,11293.0
2024-01-29 13:05:00,157.19,157.25,157.17,157.19,10585.0,145.5413,145.5968,145.5228,145.5413,10585.0
2024-01-29 13:10:00,157.18,157.18,156.99,157.01,10726.0,145.532,145.532,145.3561,145.3746,10726.0
2024-01-29 13:15:00,157.01,157.15,156.96,157.13,13121.0,145.3746,145.5042,145.3283,145.4857,13121.0
2024-01-29 13:20:00,157.15,157.25,157.14,157.21,20799.0,145.5042,145.5968,145.495,145.5598,20799.0
2024-01-29 13:25:00,157.21,157.36,157.21,157.27,33046.0,145.5598,145.6987,145.5598,145.6153,33046.0
2024-01-29 13:30:00,157.27,157.27,157.07,157.11,24683.0,145.6153,145.6153,145.4302,145.4672,24683.0
2024-01-29 13:35:00,157.09,157.16,157.08,157.15,14740.0,145.4487,145.5135,145.4394,145.5042,14740.0
2024-01-29 13:40:00,157.16,157.24,157.12,157.19,26150.0,145.5135,145.5876,145.4765,145.5413,26150.0
2024-01-29 13:45:00,157.18,157.22,157.11,157.17,14883.0,145.532,145.5691,145.4672,145.5228,14883.0
2024-01-29 13:50:00,157.17,157.18,157.01,157.05,12641.0,145.5228,145.532,145.3746,145.4117,12641.0
2024-01-29 13:55:00,157.02,157.05,156.95,157.01,14298.0,145.3839,145.4117,145.3191,145.3746,14298.0
2024-01-29 14:00:00,157.02,157.06,156.95,157.01,16722.0,145.3839,145.4209,145.3191,145.3746,16722.0
2024-01-29 14:05:00,156.98,156.98,156.76,156.81,21311.0,145.3468,145.3468,145.1431,145.1894,21311.0
2024-01-29 14:10:00,156.83,156.89,156.73,156.73,17566.0,145.208,145.2635,145.1154,145.1154,17566.0
2024-01-29 14:15:00,156.72,156.88,156.6,156.62,47428.0,145.1061,145.2542,144.995,145.0135,47428.0
2024-01-29 14:20:00,156.62,156.75,156.61,156.7,12477.0,145.0135,145.1339,145.0043,145.0876,12477.0
2024-01-29 14:25:00,156.71,156.74,156.63,156.74,13685.0,145.0968,145.1246,145.0228,145.1246,13685.0
2024-01-29 14:30:00,156.73,156.82,156.67,156.67,27654.0,145.1154,145.1987,145.0598,145.0598,27654.0
2024-01-29 14:35:00,156.69,156.71,156.54,156.62,21119.0,145.0783,145.0968,144.9394,145.0135,21119.0
2024-01-29 14:40:00,156.61,156.81,156.5,156.81,26756.0,145.0043,145.1894,144.9024,145.1894,26756.0
2024-01-29 14:45:00,156.8,156.8,156.69,156.7,12784.0,145.1802,145.1802,145.0783,145.0876,12784.0
2024-01-29 14:50:00,156.73,156.79,156.66,156.72,21574.0,145.1154,145.1709,145.0506,145.1061,21574.0
2024-01-29 14:55:00,156.71,156.75,156.58,156.62,16374.0,145.0968,145.1339,144.9765,145.0135,16374.0
2024-01-29 15:00:00,156.62,157.18,156.61,157.16,26813.0,145.0135,145.532,145.0043,145.5135,26813.0
2024-01-29 15:05:00,157.16,157.38,157.1,157.33,30443.0,145.5135,145.7172,145.4579,145.6709,30443.0
2024-01-29 15:10:00,157.33,157.63,157.33,157.62,29259.0,145.6709,145.9487,145.6709,145.9394,29259.0
2024-01-29 15:15:00,157.62,157.91,157.62,157.9,55358.0,145.9394,146.2079,145.9394,146.1987,55358.0
2024-01-29 15:20:00,157.88,157.97,157.78,157.93,30034.0,146.1801,146.2635,146.0876,146.2264,30034.0
2024-01-29 15:25:00,157.93,158.07,157.82,157.86,43134.0,146.2264,146.3561,146.1246,146.1616,43134.0
2024-01-29 15:30:00,157.86,157.86,157.59,157.68,52710.0,146.1616,146.1616,145.9116,145.995,52710.0
2024-01-29 15:35:00,157.66,157.71,157.56,157.58,30743.0,145.9764,146.0227,145.8839,145.9024,30743.0
2024-01-29 15:40:00,157.57,157.59,157.45,157.47,41910.0,145.8931,145.9116,145.782,145.8005,41910.0
2024-01-29 15:45:00,157.44,157.48,157.18,157.18,99025.0,145.7727,145.8098,145.532,145.532,99025.0
2024-01-29 15:50:00,157.17,157.62,157.14,157.56,97750.0,145.5228,145.9394,145.495,145.8839,97750.0
2024-01-29 15:55:00,157.56,158.03,157.56,158.01,245284.0,145.8839,146.319,145.8839,146.3005,245284.0
2024-01-30 09:30:00,146.8,149.5,146.34,148.62,875428.0,135.9212,138.4212,135.4953,137.6064,875428.0
2024-01-30 09:35:00,148.73,148.73,145.9,146.19,671618.0,137.7082,137.7082,135.0879,135.3564,671618.0
2024-01-30 09:40:00,146.14,146.25,145.05,145.77,467654.0,135.3101,135.412,134.3009,134.9676,467654.0
2024-01-30 09:45:00,145.75,145.88,144.57,144.91,489356.0,134.949,135.0694,133.8565,134.1713,489356.0
2024-01-30 09:50:00,144.88,145.53,144.63,144.89,334975.0,134.1435,134.7454,133.912,134.1528,334975.0
2024-01-30 09:55:00,144.89,145.27,144.68,145.18,295630.0,134.1528,134.5046,133.9583,134.4213,295630.0
2024-01-30 10:00:00,145.12,146.38,144.85,145.37,315556.0,134.3657,135.5324,134.1157,134.5972,315556.0
2024-01-30 10:05:00,145.35,146.01,144.91,145.65,236003.0,134.5787,135.1898,134.1713,134.8565,236003.0
2024-01-30 10:10:00,145.59,146.26,145.4,145.51,188765.0,134.8009,135.4213,134.625,134.7268,188765.0
2024-01-30 10:15:00,145.53,145.7,145.04,145.54,188976.0,134.7454,134.9028,134.2917,134.7546,188976.0
2024-01-30 10:20:00,145.58,146.21,145.56,146.05,155793.0,134.7916,135.375,134.7731,135.2268,155793.0
2024-01-30 10:25:00,146.09,146.4,145.7,145.79,116329.0,135.2639,135.5509,134.9028,134.9861,116329.0
2024-01-30 10:30:00,145.78,146.23,145.61,145.88,172965.0,134.9768,135.3935,134.8194,135.0694,172965.0
2024-01-30 10:35:00,145.91,146.1,145.51,145.59,88757.0,135.0972,135.2731,134.7268,134.8009,88757.0
2024-01-30 10:40:00,145.68,145.78,145.5,145.63,78250.0,134.8842,134.9768,134.7176,134.8379,78250.0
2024-01-30 10:45:00,145.65,145.65,145.23,145.4,139712.0,134.8565,134.8565,134.4676,134.625,139712.0
2024-01-30 10:50:00,145.41,145.65,145.21,145.25,110401.0,134.6342,134.8565,134.4491,134.4861,110401.0
2024-01-30 10:55:00,145.25,145.4,144.95,145.01,246508.0,134.4861,134.625,134.2083,134.2639,246508.0
2024-01-30 11:00:00,145.0,145.27,144.83,144.87,151971.0,134.2546,134.5046,134.0972,134.1343,151971.0
2024-01-30 11:05:00,144.87,145.2,144.84,144.98,98564.0,134.1343,134.4398,134.1065,134.2361,98564.0
2024-01-30 11:10:00,144.98,145.08,144.71,144.8,97588.0,134.2361,134.3287,133.9861,134.0694,97588.0
2024-01-30 11:15:00,144.8,145.14,144.72,145.04,90077.0,134.0694,134.3843,133.9954,134.2917,90077.0
2024-01-30 11:20:00,145.1,145.49,145.03,145.32,105583.0,134.3472,134.7083,134.2824,134.5509,105583.0
2024-01-30 11:25:00,145.32,145.47,145.28,145.38,82634.0,134.5509,134.6898,134.5139,134.6065,82634.0
2024-01-30 11:30:00,145.4,145.49,145.18,145.42,93118.0,134.625,134.7083,134.4213,134.6435,93118.0
2024-01-30 11:35:00,145.4,145.41,145.1,145.3,61873.0,134.625,134.6342,134.3472,134.5324,61873.0
2024-01-30 11:40:00,145.35,145.83,145.31,145.43,95204.0,134.5787,135.0231,134.5417,134.6528,95204.0
2024-01-30 11:45:00,145.44,146.07,145.44,145.88,88666.0,134.662,135.2453,134.662,135.0694,88666.0
2024-01-30 11:50:00,145.9,145.93,145.6,145.74,221273.0,135.0879,135.1157,134.8102,134.9398,221273.0
2024-01-30 11:55:00,145.76,146.05,145.52,145.6,207226.0,134.9583,135.2268,134.7361,134.8102,207226.0
2024-01-30 12:00:00,145.58,145.9,145.53,145.85,104872.0,134.7916,135.0879,134.7454,135.0416,104872.0
2024-01-30 12:05:00,145.84,145.94,145.7,145.89,74878.0,135.0324,135.125,134.9028,135.0787,74878.0
2024-01-30 12:10:00,145.84,146.12,145.82,145.91,93680.0,135.0324,135.2916,135.0139,135.0972,93680.0
2024-01-30 12:15:00,145.9,146.23,145.89,146.09,134676.0,135.0879,135.3935,135.0787,135.2639,134676.0
2024-01-30 12:20:00,146.09,146.29,145.95,146.18,132602.0,135.2639,135.449,135.1342,135.3472,132602.0
2024-01-30 12:25:00,146.22,146.6,146.19,146.53,123317.0,135.3842,135.7361,135.3564,135.6712,123317.0
2024-01-30 12:30:00,146.5,146.59,146.09,146.13,151114.0,135.6435,135.7268,135.2639,135.3009,151114.0
2024-01-30 12:35:00,146.21,146.22,145.83,146.07,97995.0,135.375,135.3842,135.0231,135.2453,97995.0
2024-01-30 12:40:00,146.02,146.56,146.02,146.54,74216.0,135.199,135.699,135.199,135.6805,74216.0
2024-01-30 12:45:00,146.5,146.97,146.49,146.78,119196.0,135.6435,136.0786,135.6342,135.9027,119196.0
2024-01-30 12:50:00,146.74,146.9,146.52,146.88,103145.0,135.8657,136.0138,135.662,135.9953,103145.0
2024-01-30 12:55:00,146.85,147.04,146.67,147.03,69993.0,135.9675,136.1435,135.8009,136.1342,69993.0
2024-01-30 13:00:00,147.05,147.15,146.51,146.56,77426.0,136.1527,136.2453,135.6527,135.699,77426.0
2024-01-30 13:05:00,146.58,146.66,146.23,146.28,56027.0,135.7175,135.7916,135.3935,135.4398,56027.0
2024-01-30 13:10:00,146.28,146.34,146.1,146.2,67332.0,135.4398,135.4953,135.2731,135.3657,67332.0
2024-01-30 13:15:00,146.25,146.75,146.24,146.64,155897.0,135.412,135.8749,135.4027,135.7731,155897.0
2024-01-30 13:20:00,146.68,146.71,146.5,146.5,37712.0,135.8101,135.8379,135.6435,135.6435,37712.0
2024-01-30 13:25:00,146.5,146.69,146.4,146.51,37361.0,135.6435,135.8194,135.5509,135.6527,37361.0
2024-01-30 13:30:00,146.5,146.58,146.37,146.53,58261.0,135.6435,135.7175,135.5231,135.6712,58261.0
2024-01-30 13:35:00,146.52,146.53,146.32,146.41,64146.0,135.662,135.6712,135.4768,135.5601,64146.0
2024-01-30 13:40:00,146.41,146.74,146.33,146.74,282034.0,135.5601,135.8657,135.4861,135.8657,282034.0
2024-01-30 13:45:00,146.73,146.94,146.39,146.9,86136.0,135.8564,136.0509,135.5416,136.0138,86136.0
2024-01-30 13:50:00,146.9,147.06,146.76,146.88,175963.0,136.0138,136.162,135.8842,135.9953,175963.0
2024-01-30 13:55:00,146.89,147.02,146.77,146.88,99286.0,136.0046,136.1249,135.8935,135.9953,99286.0
2024-01-30 14:00:00,146.94,147.01,146.81,146.97,78358.0,136.0509,136.1157,135.9305,136.0786,78358.0
2024-01-30 14:05:00,146.94,147.21,146.9,147.1,107380.0,136.0509,136.3009,136.0138,136.199,107380.0
2024-01-30 14:10:00,147.07,147.43,147.02,147.25,79289.0,136.1712,136.5046,136.1249,136.3379,79289.0
2024-01-30 14:15:00,147.25,147.43,146.68,146.81,119919.0,136.3379,136.5046,135.8101,135.9305,119919.0
2024-01-30 14:20:00,146.76,146.87,146.6,146.81,106240.0,135.8842,135.986,135.7361,135.9305,106240.0
2024-01-30 14:25:00,146.81,146.98,146.73,146.95,59402.0,135.9305,136.0879,135.8564,136.0601,59402.0
2024-01-30 14:30:00,146.98,147.0,146.72,146.85,39846.0,136.0879,136.1064,135.8472,135.9675,39846.0
2024-01-30 14:35:00,146.87,146.88,146.6,146.7,55627.0,135.986,135.9953,135.7361,135.8286,55627.0
2024-01-30 14:40:00,146.7,146.78,146.57,146.58,88464.0,135.8286,135.9027,135.7083,135.7175,88464.0
2024-01-30 14:45:00,146.59,146.68,146.37,146.5,143297.0,135.7268,135.8101,135.5231,135.6435,143297.0
2024-01-30 14:50:00,146.51,146.58,146.25,146.34,70823.0,135.6527,135.7175,135.412,135.4953,70823.0
2024-01-30 14:55:00,146.36,146.5,146.25,146.33,47460.0,135.5138,135.6435,135.412,135.4861,47460.0
2024-01-30 15:00:00,146.36,146.47,146.25,146.29,62101.0,135.5138,135.6157,135.412,135.449,62101.0
2024-01-30 15:05:00,146.26,146.36,145.17,145.39,250739.0,135.4213,135.5138,134.412,134.6157,250739.0
2024-01-30 15:10:00,145.39,145.75,145.37,145.71,79975.0,134.6157,134.949,134.5972,134.912,79975.0
2024-01-30 15:15:00,145.72,145.73,145.46,145.61,64891.0,134.9213,134.9305,134.6805,134.8194,64891.0
2024-01-30 15:20:00,145.61,146.11,145.53,146.0,153224.0,134.8194,135.2824,134.7454,135.1805,153224.0
2024-01-30 15:25:00,146.0,146.05,145.59,145.98,128306.0,135.1805,135.2268,134.8009,135.162,128306.0
2024-01-30 15:30:00,145.99,146.06,145.58,145.64,97860.0,135.1713,135.2361,134.7916,134.8472,97860.0
2024-01-30 15:35:00,145.66,145.72,145.33,145.56,133932.0,134.8657,134.9213,134.5602,134.7731,133932.0
2024-01-30 15:40:00,145.56,145.62,145.25,145.31,175614.0,134.7731,134.8287,134.4861,134.5417,175614.0
2024-01-30 15:45:00,145.31,145.86,145.3,145.63,203650.0,134.5417,135.0509,134.5324,134.8379,203650.0
2024-01-30 15:50:00,145.62,145.85,145.55,145.69,245165.0,134.8287,135.0416,134.7639,134.8935,245165.0
2024-01-30 15:55:00,145.69,145.69,145.06,145.07,542602.0,134.8935,134.8935,134.3102,134.3194,542602.0
2024-01-31 09:30:00,144.81,145.18,143.32,144.04,394402.0,134.0787,134.4213,132.6991,133.3658,394402.0
2024-01-31 09:35:00,144.03,144.58,142.45,142.9,307689.0,133.3565,133.8658,131.8936,132.3103,307689.0
2024-01-31 09:40:00,142.94,143.71,142.64,143.23,136874.0,132.3473,133.0602,132.0695,132.6158,136874.0
2024-01-31 09:45:00,143.28,143.86,143.2,143.47,97904.0,132.6621,133.1991,132.588,132.838,97904.0
2024-01-31 09:50:00,143.59,145.0,143.58,144.75,79243.0,132.9491,134.2546,132.9399,134.0232,79243.0
2024-01-31 09:55:00,144.8,145.38,144.4,145.34,74111.0,134.0694,134.6065,133.6991,134.5694,74111.0
2024-01-31 10:00:00,145.28,145.59,144.97,145.11,51329.0,134.5139,134.8009,134.2269,134.3565,51329.0
2024-01-31 10:05:00,145.12,145.12,144.15,144.15,59115.0,134.3657,134.3657,133.4676,133.4676,59115.0
2024-01-31 10:10:00,144.16,144.44,143.95,144.03,44470.0,133.4769,133.7361,133.2824,133.3565,44470.0
2024-01-31 10:15:00,143.97,144.03,143.07,143.09,60139.0,133.301,133.3565,132.4677,132.4862,60139.0
2024-01-31 10:20:00,143.19,143.51,143.05,143.18,91476.0,132.5788,132.875,132.4491,132.5695,91476.0
2024-01-31 10:25:00,143.19,143.67,143.13,143.62,84656.0,132.5788,133.0232,132.5232,132.9769,84656.0
2024-01-31 10:30:00,143.58,143.94,143.47,143.5,48340.0,132.9399,133.2732,132.838,132.8658,48340.0
2024-01-31 10:35:00,143.57,143.7,143.25,143.31,40966.0,132.9306,133.051,132.6343,132.6899,40966.0
2024-01-31 10:40:00,143.31,143.91,143.26,143.77,38021.0,132.6899,133.2454,132.6436,133.1158,38021.0
2024-01-31 10:45:00,143.74,143.91,143.54,143.75,34243.0,133.088,133.2454,132.9028,133.0973,34243.0
2024-01-31 10:50:00,143.67,143.93,143.57,143.68,44730.0,133.0232,133.2639,132.9306,133.0324,44730.0
2024-01-31 10:55:00,143.67,143.95,143.44,143.55,52006.0,133.0232,133.2824,132.8102,132.9121,52006.0
2024-01-31 11:00:00,143.53,143.73,143.47,143.61,25423.0,132.8936,133.0787,132.838,132.9676,25423.0
2024-01-31 11:05:00,143.58,143.66,143.45,143.55,38291.0,132.9399,133.0139,132.8195,132.9121,38291.0
2024-01-31 11:10:00,143.55,143.66,143.28,143.63,66907.0,132.9121,133.0139,132.6621,132.9862,66907.0
2024-01-31 11:15:00,143.65,143.67,143.5,143.57,30201.0,133.0047,133.0232,132.8658,132.9306,30201.0
2024-01-31 11:20:00,143.59,143.67,143.5,143.53,48413.0,132.9491,133.0232,132.8658,132.8936,48413.0
2024-01-31 11:25:00,143.55,143.61,143.36,143.42,45256.0,132.9121,132.9676,132.7362,132.7917,45256.0
2024-01-31 11:30:00,143.43,143.45,143.08,143.1,64848.0,132.801,132.8195,132.4769,132.4954,64848.0
2024-01-31 11:35:00,143.1,143.12,142.95,142.98,76175.0,132.4954,132.5139,132.3565,132.3843,76175.0
2024-01-31 11:40:00,142.98,143.09,142.89,142.97,43281.0,132.3843,132.4862,132.301,132.3751,43281.0
2024-01-31 11:45:00,142.93,143.38,142.92,143.36,94223.0,132.338,132.7547,132.3288,132.7362,94223.0
2024-01-31 11:50:00,143.36,143.66,143.31,143.54,120691.0,132.7362,133.0139,132.6899,132.9028,120691.0
2024-01-31 11:55:00,143.52,143.6,143.21,143.51,46985.0,132.8843,132.9584,132.5973,132.875,46985.0
2024-01-31 12:00:00,143.47,143.54,143.24,143.25,50510.0,132.838,132.9028,132.6251,132.6343,50510.0
2024-01-31 12:05:00,143.24,143.28,143.15,143.18,44082.0,132.6251,132.6621,132.5417,132.5695,44082.0
2024-01-31 12:10:00,143.16,143.18,142.9,142.93,62484.0,132.551,132.5695,132.3103,132.338,62484.0
2024-01-31 12:15:00,142.92,142.92,142.66,142.66,75644.0,132.3288,132.3288,132.088,132.088,75644.0
2024-01-31 12:20:00,142.66,142.75,142.53,142.58,64088.0,132.088,132.1714,131.9677,132.014,64088.0
2024-01-31 12:25:00,142.58,142.7,142.51,142.64,77607.0,132.014,132.1251,131.9492,132.0695,77607.0
2024-01-31 12:30:00,142.66,142.67,142.22,142.23,96626.0,132.088,132.0973,131.6806,131.6899,96626.0
2024-01-31 12:35:00,142.24,142.25,142.04,142.18,141823.0,131.6992,131.7084,131.514,131.6436,141823.0
2024-01-31 12:40:00,142.16,142.37,142.11,142.26,128868.0,131.6251,131.8195,131.5788,131.7177,128868.0
2024-01-31 12:45:00,142.26,142.48,142.2,142.26,85452.0,131.7177,131.9214,131.6621,131.7177,85452.0
2024-01-31 12:50:00,142.26,142.47,142.22,142.26,43878.0,131.7177,131.9121,131.6806,131.7177,43878.0
2024-01-31 12:55:00,142.26,142.36,142.24,142.31,34268.0,131.7177,131.8103,131.6992,131.764,34268.0
2024-01-31 13:00:00,142.32,142.78,142.31,142.77,52116.0,131.7732,132.1991,131.764,132.1899,52116.0
2024-01-31 13:05:00,142.78,142.79,142.46,142.54,47062.0,132.1991,132.2084,131.9029,131.9769,47062.0
2024-01-31 13:10:00,142.51,142.59,142.33,142.47,50878.0,131.9492,132.0232,131.7825,131.9121,50878.0
2024-01-31 13:15:00,142.47,142.52,142.36,142.39,40234.0,131.9121,131.9584,131.8103,131.838,40234.0
2024-01-31 13:20:00,142.39,142.52,142.31,142.37,32283.0,131.838,131.9584,131.764,131.8195,32283.0
2024-01-31 13:25:00,142.38,142.56,142.3,142.49,374092.0,131.8288,131.9954,131.7547,131.9306,374092.0
2024-01-31 13:30:00,142.46,142.6,142.46,142.55,73238.0,131.9029,132.0325,131.9029,131.9862,73238.0
2024-01-31 13:35:00,142.56,142.89,142.56,142.83,89757.0,131.9954,132.301,131.9954,132.2454,89757.0
2024-01-31 13:40:00,142.81,143.1,142.79,143.05,53323.0,132.2269,132.4954,132.2084,132.4491,53323.0
2024-01-31 13:45:00,143.04,143.14,142.89,142.93,54799.0,132.4399,132.5325,132.301,132.338,54799.0
2024-01-31 13:50:00,142.94,143.03,142.83,142.89,30931.0,132.3473,132.4306,132.2454,132.301,30931.0
2024-01-31 13:55:00,142.87,142.87,142.4,142.56,42940.0,132.2825,132.2825,131.8473,131.9954,42940.0
2024-01-31 14:00:00,142.6,142.88,142.27,142.71,87269.0,132.0325,132.2917,131.7269,132.1343,87269.0
2024-01-31 14:05:00,142.79,142.87,142.47,142.48,49608.0,132.2084,132.2825,131.9121,131.9214,49608.0
2024-01-31 14:10:00,142.5,142.76,142.35,142.53,28245.0,131.9399,132.1806,131.801,131.9677,28245.0
2024-01-31 14:15:00,142.51,142.79,142.36,142.36,86178.0,131.9492,132.2084,131.8103,131.8103,86178.0
2024-01-31 14:20:00,142.36,142.81,142.35,142.62,56143.0,131.8103,132.2269,131.801,132.051,56143.0
2024-01-31 14:25:00,142.62,142.79,142.52,142.75,74763.0,132.051,132.2084,131.9584,132.1714,74763.0
2024-01-31 14:30:00,142.71,142.86,142.57,142.76,63990.0,132.1343,132.2732,132.0047,132.1806,63990.0
2024-01-31 14:35:00,142.77,143.2,142.57,143.07,50338.0,132.1899,132.588,132.0047,132.4677,50338.0
2024-01-31 14:40:00,143.09,143.39,142.94,143.09,92567.0,132.4862,132.7639,132.3473,132.4862,92567.0
2024-01-31 14:45:00,143.11,143.63,143.08,143.22,150363.0,132.5047,132.9862,132.4769,132.6065,150363.0
2024-01-31 14:50:00,143.27,143.35,143.06,143.13,117387.0,132.6528,132.7269,132.4584,132.5232,117387.0
2024-01-31 14:55:00,143.09,143.28,142.88,143.0,30010.0,132.4862,132.6621,132.2917,132.4028,30010.0
2024-01-31 15:00:00,143.01,143.18,142.35,142.55,68567.0,132.4121,132.5695,131.801,131.9862,68567.0
2024-01-31 15:05:00,142.51,142.71,142.29,142.66,105509.0,131.9492,132.1343,131.7455,132.088,105509.0
2024-01-31 15:10:00,142.66,143.13,142.6,142.97,52379.0,132.088,132.5232,132.0325,132.3751,52379.0
2024-01-31 15:15:00,142.91,143.12,142.61,142.62,52229.0,132.3195,132.5139,132.0417,132.051,52229.0
2024-01-31 15:20:00,142.59,142.83,142.49,142.55,39703.0,132.0232,132.2454,131.9306,131.9862,39703.0
2024-01-31 15:25:00,142.56,142.56,142.32,142.48,44766.0,131.9954,131.9954,131.7732,131.9214,44766.0
2024-01-31 15:30:00,142.45,142.54,142.32,142.51,63288.0,131.8936,131.9769,131.7732,131.9492,63288.0
2024-01-31 15:35:00,142.52,142.63,142.22,142.38,152237.0,131.9584,132.0603,131.6806,131.8288,152237.0
2024-01-31 15:40:00,142.38,142.38,142.11,142.18,206816.0,131.8288,131.8288,131.5788,131.6436,206816.0
2024-01-31 15:45:00,142.17,142.29,142.1,142.27,190338.0,131.6343,131.7455,131.5695,131.7269,190338.0
2024-01-31 15:50:00,142.28,142.38,142.06,142.25,250734.0,131.7362,131.8288,131.5325,131.7084,250734.0
2024-01-31 15:55:00,142.25,142.36,141.9,141.9,467802.0,131.7084,131.8103,131.3844,131.3844,467802.0
2024-02-01 09:30:00,142.0,142.7,141.5,142.18,133498.0,131.4769,132.1251,131.014,131.6436,133498.0
2024-02-01 09:35:00,142.28,142.55,141.98,142.24,67482.0,131.7362,131.9862,131.4584,131.6992,67482.0
2024-02-01 09:40:00,142.39,142.39,141.45,141.93,73429.0,131.838,131.838,130.9677,131.4121,73429.0
2024-02-01 09:45:00,141.88,141.93,141.4,141.52,36536.0,131.3658,131.4121,130.9214,131.0325,36536.0
2024-02-01 09:50:00,141.58,141.86,141.4,141.68,28102.0,131.0881,131.3473,130.9214,131.1807,28102.0
2024-02-01 09:55:00,141.76,141.85,141.4,141.49,51036.0,131.2547,131.3381,130.9214,131.0047,51036.0
2024-02-01 10:00:00,141.42,141.44,140.9,141.03,101271.0,130.9399,130.9584,130.4585,130.5788,101271.0
2024-02-01 10:05:00,141.03,141.34,140.86,141.07,51116.0,130.5788,130.8659,130.4214,130.6159,51116.0
2024-02-01 10:10:00,141.09,141.49,141.04,141.46,43956.0,130.6344,131.0047,130.5881,130.977,43956.0
2024-02-01 10:15:00,141.48,141.62,141.01,141.17,51421.0,130.9955,131.1251,130.5603,130.7085,51421.0
2024-02-01 10:20:00,141.11,141.2,140.6,140.67,74982.0,130.6529,130.7362,130.1807,130.2455,74982.0
2024-02-01 10:25:00,140.68,140.79,140.5,140.78,61532.0,130.2548,130.3566,130.0881,130.3474,61532.0
2024-02-01 10:30:00,140.74,141.0,140.7,140.93,61571.0,130.3103,130.5511,130.2733,130.4862,61571.0
2024-02-01 10:35:00,140.96,141.02,140.77,140.86,44599.0,130.514,130.5696,130.3381,130.4214,44599.0
2024-02-01 10:40:00,140.87,141.05,140.68,141.0,48716.0,130.4307,130.5973,130.2548,130.5511,48716.0
2024-02-01 10:45:00,141.0,141.09,140.82,140.89,46939.0,130.5511,130.6344,130.3844,130.4492,46939.0
2024-02-01 10:50:00,140.81,140.88,140.4,140.46,83370.0,130.3751,130.4399,129.9955,130.0511,83370.0
2024-02-01 10:55:00,140.45,140.59,140.3,140.31,61054.0,130.0418,130.1714,129.9029,129.9122,61054.0
2024-02-01 11:00:00,140.31,140.76,140.3,140.68,44552.0,129.9122,130.3288,129.9029,130.2548,44552.0
2024-02-01 11:05:00,140.68,140.79,140.54,140.62,31877.0,130.2548,130.3566,130.1251,130.1992,31877.0
2024-02-01 11:10:00,140.61,140.65,140.32,140.32,30583.0,130.19,130.227,129.9214,129.9214,30583.0
2024-02-01 11:15:00,140.33,140.41,140.23,140.23,33881.0,129.9307,130.0048,129.8381,129.8381,33881.0
2024-02-01 11:20:00,140.25,140.3,140.08,140.11,58995.0,129.8566,129.9029,129.6992,129.727,58995.0
2024-02-01 11:25:00,140.11,140.38,140.1,140.34,85373.0,129.727,129.977,129.7177,129.94,85373.0
2024-02-01 11:30:00,140.34,140.62,140.34,140.6,42314.0,129.94,130.1992,129.94,130.1807,42314.0
2024-02-01 11:35:00,140.61,140.67,140.46,140.5,27352.0,130.19,130.2455,130.0511,130.0881,27352.0
2024-02-01 11:40:00,140.52,140.69,140.5,140.51,21995.0,130.1066,130.264,130.0881,130.0974,21995.0
2024-02-01 11:45:00,140.51,140.61,140.41,140.53,52414.0,130.0974,130.19,130.0048,130.1159,52414.0
2024-02-01 11:50:00,140.53,140.59,140.47,140.52,41907.0,130.1159,130.1714,130.0603,130.1066,41907.0
2024-02-01 11:55:00,140.5,140.51,140.31,140.34,33506.0,130.0881,130.0974,129.9122,129.94,33506.0
2024-02-01 12:00:00,140.34,140.61,140.26,140.54,50506.0,129.94,130.19,129.8659,130.1251,50506.0
2024-02-01 12:05:00,140.54,140.82,140.52,140.74,56154.0,130.1251,130.3844,130.1066,130.3103,56154.0
2024-02-01 12:10:00,140.76,140.83,140.63,140.66,36116.0,130.3288,130.3937,130.2085,130.2362,36116.0
2024-02-01 12:15:00,140.66,140.66,140.23,140.26,46877.0,130.2362,130.2362,129.8381,129.8659,46877.0
2024-02-01 12:20:00,140.26,140.57,140.18,140.52,56630.0,129.8659,130.1529,129.7918,130.1066,56630.0
2024-02-01 12:25:00,140.53,140.57,140.42,140.47,27198.0,130.1159,130.1529,130.014,130.0603,27198.0
2024-02-01 12:30:00,140.47,140.54,140.38,140.47,12495.0,130.0603,130.1251,129.977,130.0603,12495.0
2024-02-01 12:35:00,140.49,140.53,140.4,140.41,41226.0,130.0788,130.1159,129.9955,130.0048,41226.0
2024-02-01 12:40:00,140.43,140.45,140.32,140.39,21504.0,130.0233,130.0418,129.9214,129.9863,21504.0
2024-02-01 12:45:00,140.4,140.5,140.32,140.49,19072.0,129.9955,130.0881,129.9214,130.0788,19072.0
2024-02-01 12:50:00,140.5,140.65,140.37,140.61,62021.0,130.0881,130.227,129.9677,130.19,62021.0
2024-02-01 12:55:00,140.6,140.71,140.4,140.49,45235.0,130.1807,130.2825,129.9955,130.0788,45235.0
2024-02-01 13:00:00,140.48,140.5,140.14,140.16,27650.0,130.0696,130.0881,129.7548,129.7733,27650.0
2024-02-01 13:05:00,140.15,140.19,140.02,140.08,37630.0,129.764,129.8011,129.6437,129.6992,37630.0
2024-02-01 13:10:00,140.09,140.4,140.08,140.4,36486.0,129.7085,129.9955,129.6992,129.9955,36486.0
2024-02-01 13:15:00,140.37,140.38,140.22,140.3,21443.0,129.9677,129.977,129.8289,129.9029,21443.0
2024-02-01 13:20:00,140.28,140.35,140.19,140.28,20956.0,129.8844,129.9492,129.8011,129.8844,20956.0
2024-02-01 13:25:00,140.27,140.27,140.1,140.16,28422.0,129.8751,129.8751,129.7177,129.7733,28422.0
2024-02-01 13:30:00,140.16,140.23,140.09,140.11,37737.0,129.7733,129.8381,129.7085,129.727,37737.0
2024-02-01 13:35:00,140.13,140.18,139.73,139.73,108885.0,129.7455,129.7918,129.3752,129.3752,108885.0
2024-02-01 13:40:00,139.76,139.79,139.65,139.79,38468.0,129.4029,129.4307,129.3011,129.4307,38468.0
2024-02-01 13:45:00,139.79,140.04,139.75,139.86,59828.0,129.4307,129.6622,129.3937,129.4955,59828.0
2024-02-01 13:50:00,139.87,139.89,139.68,139.71,65514.0,129.5048,129.5233,129.3289,129.3566,65514.0
2024-02-01 13:55:00,139.73,139.83,139.6,139.76,36019.0,129.3752,129.4678,129.2548,129.4029,36019.0
2024-02-01 14:00:00,139.77,140.14,139.77,140.1,37226.0,129.4122,129.7548,129.4122,129.7177,37226.0
2024-02-01 14:05:00,140.1,140.23,140.02,140.17,69448.0,129.7177,129.8381,129.6437,129.7826,69448.0
2024-02-01 14:10:00,140.15,140.26,140.12,140.16,49326.0,129.764,129.8659,129.7363,129.7733,49326.0
2024-02-01 14:15:00,140.14,140.32,140.08,140.15,63301.0,129.7548,129.9214,129.6992,129.764,63301.0
2024-02-01 14:20:00,140.21,140.24,140.06,140.07,24008.0,129.8196,129.8474,129.6807,129.69,24008.0
2024-02-01 14:25:00,140.06,140.21,139.97,140.03,35801.0,129.6807,129.8196,129.5974,129.6529,35801.0
2024-02-01 14:30:00,140.0,140.03,139.84,139.85,28860.0,129.6252,129.6529,129.477,129.4863,28860.0
2024-02-01 14:35:00,139.86,140.25,139.82,140.22,28351.0,129.4955,129.8566,129.4585,129.8289,28351.0
2024-02-01 14:40:00,140.23,140.38,140.22,140.35,41384.0,129.8381,129.977,129.8289,129.9492,41384.0
2024-02-01 14:45:00,140.34,140.62,140.31,140.6,64381.0,129.94,130.1992,129.9122,130.1807,64381.0
2024-02-01 14:50:00,140.6,140.62,140.48,140.56,36477.0,130.1807,130.1992,130.0696,130.1437,36477.0
2024-02-01 14:55:00,140.58,140.98,140.57,140.95,33576.0,130.1622,130.5325,130.1529,130.5048,33576.0
2024-02-01 15:00:00,140.95,141.08,140.85,141.08,53788.0,130.5048,130.6251,130.4122,130.6251,53788.0
2024-02-01 15:05:00,141.1,141.33,141.08,141.2,48135.0,130.6436,130.8566,130.6251,130.7362,48135.0
2024-02-01 15:10:00,141.22,141.32,141.09,141.28,100907.0,130.7547,130.8473,130.6344,130.8103,100907.0
2024-02-01 15:15:00,141.28,141.61,141.27,141.52,66554.0,130.8103,131.1158,130.801,131.0325,66554.0
2024-02-01 15:20:00,141.52,141.71,141.47,141.56,52187.0,131.0325,131.2084,130.9862,131.0696,52187.0
2024-02-01 15:25:00,141.55,141.63,141.4,141.41,70543.0,131.0603,131.1344,130.9214,130.9307,70543.0
2024-02-01 15:30:00,141.43,141.47,141.32,141.37,43474.0,130.9492,130.9862,130.8473,130.8936,43474.0
2024-02-01 15:35:00,141.38,141.41,141.25,141.34,52157.0,130.9029,130.9307,130.7825,130.8659,52157.0
2024-02-01 15:40:00,141.36,141.66,141.33,141.6,56439.0,130.8844,131.1621,130.8566,131.1066,56439.0
2024-02-01 15:45:00,141.59,141.81,141.54,141.66,91855.0,131.0973,131.301,131.051,131.1621,91855.0
2024-02-01 15:50:00,141.67,141.91,141.65,141.91,97513.0,131.1714,131.3936,131.1529,131.3936,97513.0
2024-02-01 15:55:00,141.91,142.44,141.91,142.41,344790.0,131.3936,131.8843,131.3936,131.8566,344790.0
2024-02-02 09:30:00,141.88,141.88,140.1,140.11,112713.0,131.3658,131.3658,129.7177,129.727,112713.0
2024-02-02 09:35:00,140.21,140.63,140.14,140.49,84993.0,129.8196,130.2085,129.7548,130.0788,84993.0
2024-02-02 09:40:00,140.57,140.57,140.08,140.22,35149.0,130.1529,130.1529,129.6992,129.8289,35149.0
2024-02-02 09:45:00,140.14,140.28,139.9,140.19,115960.0,129.7548,129.8844,129.5326,129.8011,115960.0
2024-02-02 09:50:00,140.1,140.23,139.82,140.09,32183.0,129.7177,129.8381,129.4585,129.7085,32183.0
2024-02-02 09:55:00,140.07,140.39,139.85,139.94,27365.0,129.69,129.9863,129.4863,129.5696,27365.0
2024-02-02 10:00:00,139.95,140.17,139.85,139.95,51820.0,129.5789,129.7826,129.4863,129.5789,51820.0
2024-02-02 10:05:00,139.94,139.94,139.57,139.85,72909.0,129.5696,129.5696,129.227,129.4863,72909.0
2024-02-02 10:10:00,139.91,139.94,139.59,139.59,27597.0,129.5418,129.5696,129.2455,129.2455,27597.0
2024-02-02 10:15:00,139.58,140.09,139.55,139.9,48029.0,129.2363,129.7085,129.2085,129.5326,48029.0
2024-02-02 10:20:00,139.88,140.72,139.8,140.72,62597.0,129.5141,130.2918,129.44,130.2918,62597.0
2024-02-02 10:25:00,140.76,140.82,140.42,140.43,28238.0,130.3288,130.3844,130.014,130.0233,28238.0
2024-02-02 10:30:00,140.47,140.78,140.31,140.56,29606.0,130.0603,130.3474,129.9122,130.1437,29606.0
2024-02-02 10:35:00,140.58,140.93,140.48,140.91,32667.0,130.1622,130.4862,130.0696,130.4677,32667.0
2024-02-02 10:40:00,140.91,141.18,140.84,141.06,50468.0,130.4677,130.7177,130.4029,130.6066,50468.0
2024-02-02 10:45:00,141.1,141.2,140.85,140.89,25166.0,130.6436,130.7362,130.4122,130.4492,25166.0
2024-02-02 10:50:00,140.94,141.0,140.59,140.66,14739.0,130.4955,130.5511,130.1714,130.2362,14739.0
2024-02-02 10:55:00,140.61,140.8,140.56,140.71,47997.0,130.19,130.3659,130.1437,130.2825,47997.0
2024-02-02 11:00:00,140.76,140.84,140.63,140.8,23701.0,130.3288,130.4029,130.2085,130.3659,23701.0
2024-02-02 11:05:00,140.81,141.05,140.73,140.97,29991.0,130.3751,130.5973,130.3011,130.5233,29991.0
2024-02-02 11:10:00,140.94,141.04,140.86,141.03,27169.0,130.4955,130.5881,130.4214,130.5788,27169.0
2024-02-02 11:15:00,141.03,141.21,141.01,141.21,20928.0,130.5788,130.7455,130.5603,130.7455,20928.0
2024-02-02 11:20:00,141.18,141.24,141.02,141.12,12842.0,130.7177,130.7733,130.5696,130.6622,12842.0
2024-02-02 11:25:00,141.12,141.34,141.01,141.31,24659.0,130.6622,130.8659,130.5603,130.8381,24659.0
2024-02-02 11:30:00,141.33,141.5,141.32,141.4,23589.0,130.8566,131.014,130.8473,130.9214,23589.0
2024-02-02 11:35:00,141.4,141.5,141.32,141.47,9101.0,130.9214,131.014,130.8473,130.9862,9101.0
2024-02-02 11:40:00,141.55,141.6,141.48,141.52,11421.0,131.0603,131.1066,130.9955,131.0325,11421.0
2024-02-02 11:45:00,141.53,141.58,141.37,141.58,15138.0,131.0418,131.0881,130.8936,131.0881,15138.0
2024-02-02 11:50:00,141.55,141.67,141.43,141.47,12241.0,131.0603,131.1714,130.9492,130.9862,12241.0
2024-02-02 11:55:00,141.5,141.62,141.41,141.54,39500.0,131.014,131.1251,130.9307,131.051,39500.0
2024-02-02 12:00:00,141.57,141.65,141.48,141.52,12484.0,131.0788,131.1529,130.9955,131.0325,12484.0
2024-02-02 12:05:00,141.55,141.69,141.52,141.63,22063.0,131.0603,131.1899,131.0325,131.1344,22063.0
2024-02-02 12:10:00,141.67,141.85,141.58,141.78,13635.0,131.1714,131.3381,131.0881,131.2732,13635.0
2024-02-02 12:15:00,141.84,141.85,141.66,141.8,21264.0,131.3288,131.3381,131.1621,131.2918,21264.0
2024-02-02 12:20:00,141.8,141.85,141.7,141.71,19170.0,131.2918,131.3381,131.1992,131.2084,19170.0
2024-02-02 12:25:00,141.71,141.88,141.57,141.8,20675.0,131.2084,131.3658,131.0788,131.2918,20675.0
2024-02-02 12:30:00,141.83,141.83,141.56,141.56,20743.0,131.3195,131.3195,131.0696,131.0696,20743.0
2024-02-02 12:35:00,141.58,141.76,141.54,141.69,21736.0,131.0881,131.2547,131.051,131.1899,21736.0
2024-02-02 12:40:00,141.69,141.82,141.25,141.29,34460.0,131.1899,131.3103,130.7825,130.8196,34460.0
2024-02-02 12:45:00,141.26,141.42,141.09,141.27,24942.0,130.7918,130.9399,130.6344,130.801,24942.0
2024-02-02 12:50:00,141.27,141.33,141.14,141.3,23128.0,130.801,130.8566,130.6807,130.8288,23128.0
2024-02-02 12:55:00,141.28,141.38,141.15,141.38,19727.0,130.8103,130.9029,130.6899,130.9029,19727.0
2024-02-02 13:00:00,141.39,141.43,141.29,141.36,13199.0,130.9122,130.9492,130.8196,130.8844,13199.0
2024-02-02 13:05:00,141.37,141.44,141.18,141.2,21285.0,130.8936,130.9584,130.7177,130.7362,21285.0
2024-02-02 13:10:00,141.25,141.46,141.22,141.4,20741.0,130.7825,130.977,130.7547,130.9214,20741.0
2024-02-02 13:15:00,141.41,141.56,141.34,141.56,17899.0,130.9307,131.0696,130.8659,131.0696,17899.0
2024-02-02 13:20:00,141.56,141.69,141.44,141.64,32643.0,131.0696,131.1899,130.9584,131.1436,32643.0
2024-02-02 13:25:00,141.61,141.63,141.35,141.37,26363.0,131.1158,131.1344,130.8751,130.8936,26363.0
2024-02-02 13:30:00,141.41,141.46,141.28,141.34,25408.0,130.9307,130.977,130.8103,130.8659,25408.0
2024-02-02 13:35:00,141.34,141.47,141.18,141.34,25332.0,130.8659,130.9862,130.7177,130.8659,25332.0
2024-02-02 13:40:00,141.34,141.45,141.3,141.38,17750.0,130.8659,130.9677,130.8288,130.9029,17750.0
2024-02-02 13:45:00,141.38,141.54,141.34,141.38,26925.0,130.9029,131.051,130.8659,130.9029,26925.0
2024-02-02 13:50:00,141.39,141.43,141.33,141.4,23779.0,130.9122,130.9492,130.8566,130.9214,23779.0
2024-02-02 13:55:00,141.39,141.48,141.33,141.45,21938.0,130.9122,130.9955,130.8566,130.9677,21938.0
2024-02-02 14:00:00,141.47,141.7,141.44,141.53,20654.0,130.9862,131.1992,130.9584,131.0418,20654.0
2024-02-02 14:05:00,141.53,141.54,141.45,141.48,22264.0,131.0418,131.051,130.9677,130.9955,22264.0
2024-02-02 14:10:00,141.48,141.73,141.44,141.63,48867.0,130.9955,131.227,130.9584,131.1344,48867.0
2024-02-02 14:15:00,141.62,141.86,141.61,141.76,26339.0,131.1251,131.3473,131.1158,131.2547,26339.0
2024-02-02 14:20:00,141.77,141.81,141.61,141.78,18860.0,131.264,131.301,131.1158,131.2732,18860.0
2024-02-02 14:25:00,141.79,141.8,141.64,141.71,35057.0,131.2825,131.2918,131.1436,131.2084,35057.0
2024-02-02 14:30:00,141.69,141.83,141.65,141.83,14841.0,131.1899,131.3195,131.1529,131.3195,14841.0
2024-02-02 14:35:00,141.84,141.95,141.79,141.86,17462.0,131.3288,131.4307,131.2825,131.3473,17462.0
2024-02-02 14:40:00,141.89,142.19,141.89,142.17,99007.0,131.3751,131.6529,131.3751,131.6343,99007.0
2024-02-02 14:45:00,142.12,142.14,142.01,142.07,16442.0,131.5881,131.6066,131.4862,131.5418,16442.0
2024-02-02 14:50:00,142.06,142.07,141.83,141.96,15969.0,131.5325,131.5418,131.3195,131.4399,15969.0
2024-02-02 14:55:00,141.99,142.09,141.96,142.08,11209.0,131.4677,131.5603,131.4399,131.551,11209.0
2024-02-02 15:00:00,142.08,142.09,141.85,141.93,9661.0,131.551,131.5603,131.3381,131.4121,9661.0
2024-02-02 15:05:00,141.91,142.12,141.91,142.08,26404.0,131.3936,131.5881,131.3936,131.551,26404.0
2024-02-02 15:10:00,142.1,142.21,142.03,142.12,77166.0,131.5695,131.6714,131.5047,131.5881,77166.0
2024-02-02 15:15:00,142.1,142.31,142.07,142.31,41424.0,131.5695,131.764,131.5418,131.764,41424.0
2024-02-02 15:20:00,142.29,142.33,142.14,142.17,28610.0,131.7455,131.7825,131.6066,131.6343,28610.0
2024-02-02 15:25:00,142.19,142.39,142.19,142.39,52847.0,131.6529,131.838,131.6529,131.838,52847.0
2024-02-02 15:30:00,142.37,142.38,142.05,142.13,35393.0,131.8195,131.8288,131.5232,131.5973,35393.0
2024-02-02 15:35:00,142.12,142.26,142.03,142.18,41726.0,131.5881,131.7177,131.5047,131.6436,41726.0
2024-02-02 15:40:00,142.19,142.28,142.11,142.13,38027.0,131.6529,131.7362,131.5788,131.5973,38027.0
2024-02-02 15:45:00,142.12,142.15,141.76,141.82,77091.0,131.5881,131.6158,131.2547,131.3103,77091.0
2024-02-02 15:50:00,141.81,142.02,141.77,142.02,54988.0,131.301,131.4955,131.264,131.4955,54988.0
2024-02-02 15:55:00,142.03,142.07,141.73,141.84,156846.0,131.5047,131.5418,131.227,131.3288,156846.0
2024-02-05 09:30:00,141.26,141.26,140.52,140.65,110779.0,130.7918,130.7918,130.1066,130.227,110779.0
2024-02-05 09:35:00,140.67,141.0,140.51,140.69,30192.0,130.2455,130.5511,130.0974,130.264,30192.0
2024-02-05 09:40:00,140.61,140.93,140.36,140.81,61691.0,130.19,130.4862,129.9585,130.3751,61691.0
2024-02-05 09:45:00,140.8,141.11,140.76,141.04,22689.0,130.3659,130.6529,130.3288,130.5881,22689.0
2024-02-05 09:50:00,140.91,141.14,140.7,140.73,12963.0,130.4677,130.6807,130.2733,130.3011,12963.0
2024-02-05 09:55:00,140.64,140.82,140.37,140.82,13031.0,130.2177,130.3844,129.9677,130.3844,13031.0
2024-02-05 10:00:00,140.63,140.94,140.48,140.69,17465.0,130.2085,130.4955,130.0696,130.264,17465.0
2024-02-05 10:05:00,140.69,140.77,140.28,140.37,39969.0,130.264,130.3381,129.8844,129.9677,39969.0
2024-02-05 10:10:00,140.39,140.63,140.17,140.44,58078.0,129.9863,130.2085,129.7826,130.0326,58078.0
2024-02-05 10:15:00,140.41,140.5,139.85,139.97,74497.0,130.0048,130.0881,129.4863,129.5974,74497.0
2024-02-05 10:20:00,139.87,140.07,139.8,139.81,40958.0,129.5048,129.69,129.44,129.4492,40958.0
2024-02-05 10:25:00,139.81,140.04,139.81,139.94,23632.0,129.4492,129.6622,129.4492,129.5696,23632.0
2024-02-05 10:30:00,139.91,140.02,139.81,139.98,50778.0,129.5418,129.6437,129.4492,129.6066,50778.0
2024-02-05 10:35:00,139.97,140.14,139.9,139.96,29295.0,129.5974,129.7548,129.5326,129.5881,29295.0
2024-02-05 10:40:00,139.98,140.02,139.69,139.74,37522.0,129.6066,129.6437,129.3381,129.3844,37522.0
2024-02-05 10:45:00,139.74,139.79,139.63,139.77,26798.0,129.3844,129.4307,129.2826,129.4122,26798.0
2024-02-05 10:50:00,139.82,139.84,139.62,139.69,26112.0,129.4585,129.477,129.2733,129.3381,26112.0
2024-02-05 10:55:00,139.7,139.7,139.41,139.51,36859.0,129.3474,129.3474,129.0789,129.1715,36859.0
2024-02-05 11:00:00,139.48,139.63,139.43,139.62,23719.0,129.1437,129.2826,129.0974,129.2733,23719.0
2024-02-05 11:05:00,139.62,140.04,139.59,140.01,30672.0,129.2733,129.6622,129.2455,129.6344,30672.0
2024-02-05 11:10:00,140.02,140.26,139.99,140.19,31982.0,129.6437,129.8659,129.6159,129.8011,31982.0
2024-02-05 11:15:00,140.2,140.24,140.09,140.12,21216.0,129.8103,129.8474,129.7085,129.7363,21216.0
2024-02-05 11:20:00,140.13,140.14,139.98,140.05,18104.0,129.7455,129.7548,129.6066,129.6715,18104.0
2024-02-05 11:25:00,140.02,140.15,139.95,140.14,12917.0,129.6437,129.764,129.5789,129.7548,12917.0
2024-02-05 11:30:00,140.15,140.24,140.01,140.18,24813.0,129.764,129.8474,129.6344,129.7918,24813.0
2024-02-05 11:35:00,140.17,140.17,139.91,139.91,12409.0,129.7826,129.7826,129.5418,129.5418,12409.0
2024-02-05 11:40:00,139.96,139.97,139.81,139.86,19263.0,129.5881,129.5974,129.4492,129.4955,19263.0
2024-02-05 11:45:00,139.87,139.92,139.74,139.78,20076.0,129.5048,129.5511,129.3844,129.4215,20076.0
2024-02-05 11:50:00,139.81,139.81,139.61,139.66,15276.0,129.4492,129.4492,129.2641,129.3104,15276.0
2024-02-05 11:55:00,139.64,139.73,139.61,139.73,24044.0,129.2918,129.3752,129.2641,129.3752,24044.0
2024-02-05 12:00:00,139.75,139.76,139.63,139.7,16920.0,129.3937,129.4029,129.2826,129.3474,16920.0
2024-02-05 12:05:00,139.67,139.71,139.59,139.6,23764.0,129.3196,129.3566,129.2455,129.2548,23764.0
2024-02-05 12:10:00,139.62,139.62,139.46,139.53,31813.0,129.2733,129.2733,129.1252,129.19,31813.0
2024-02-05 12:15:00,139.51,139.6,139.46,139.47,14463.0,129.1715,129.2548,129.1252,129.1344,14463.0
2024-02-05 12:20:00,139.48,139.5,139.35,139.36,28751.0,129.1437,129.1622,129.0233,129.0326,28751.0
2024-02-05 12:25:00,139.36,139.51,139.3,139.42,36183.0,129.0326,129.1715,128.977,129.0881,36183.0
2024-02-05 12:30:00,139.43,139.63,139.42,139.59,19320.0,129.0974,129.2826,129.0881,129.2455,19320.0
2024-02-05 12:35:00,139.59,139.8,139.54,139.74,34490.0,129.2455,129.44,129.1992,129.3844,34490.0
2024-02-05 12:40:00,139.75,139.9,139.73,139.75,19749.0,129.3937,129.5326,129.3752,129.3937,19749.0
2024-02-05 12:45:00,139.76,139.76,139.57,139.72,20560.0,129.4029,129.4029,129.227,129.3659,20560.0
2024-02-05 12:50:00,139.72,139.9,139.71,139.9,8468.0,129.3659,129.5326,129.3566,129.5326,8468.0
2024-02-05 12:55:00,139.89,140.12,139.89,140.11,15312.0,129.5233,129.7363,129.5233,129.727,15312.0
2024-02-05 13:00:00,140.09,140.15,139.9,139.91,29811.0,129.7085,129.764,129.5326,129.5418,29811.0
2024-02-05 13:05:00,139.91,140.02,139.91,139.94,5534.0,129.5418,129.6437,129.5418,129.5696,5534.0
2024-02-05 13:10:00,139.93,140.02,139.92,139.94,9265.0,129.5603,129.6437,129.5511,129.5696,9265.0
2024-02-05 13:15:00,139.93,139.96,139.73,139.79,14324.0,129.5603,129.5881,129.3752,129.4307,14324.0
2024-02-05 13:20:00,139.8,139.87,139.79,139.82,18596.0,129.44,129.5048,129.4307,129.4585,18596.0
2024-02-05 13:25:00,139.81,139.87,139.67,139.67,14499.0,129.4492,129.5048,129.3196,129.3196,14499.0
2024-02-05 13:30:00,139.65,139.79,139.6,139.79,17537.0,129.3011,129.4307,129.2548,129.4307,17537.0
2024-02-05 13:35:00,139.8,139.95,139.79,139.93,13564.0,129.44,129.5789,129.4307,129.5603,13564.0
2024-02-05 13:40:00,139.94,140.06,139.94,140.01,14174.0,129.5696,129.6807,129.5696,129.6344,14174.0
2024-02-05 13:45:00,140.02,140.14,139.94,139.97,27713.0,129.6437,129.7548,129.5696,129.5974,27713.0
2024-02-05 13:50:00,139.96,140.18,139.96,140.15,54749.0,129.5881,129.7918,129.5881,129.764,54749.0
2024-02-05 13:55:00,140.12,140.19,140.05,140.19,27283.0,129.7363,129.8011,129.6715,129.8011,27283.0
2024-02-05 14:00:00,140.18,140.22,139.9,139.98,25323.0,129.7918,129.8289,129.5326,129.6066,25323.0
2024-02-05 14:05:00,139.97,139.98,139.86,139.98,14081.0,129.5974,129.6066,129.4955,129.6066,14081.0
2024-02-05 14:10:00,139.99,140.03,139.89,139.94,12890.0,129.6159,129.6529,129.5233,129.5696,12890.0
2024-02-05 14:15:00,139.93,139.93,139.76,139.78,11568.0,129.5603,129.5603,129.4029,129.4215,11568.0
2024-02-05 14:20:00,139.76,139.97,139.76,139.86,17710.0,129.4029,129.5974,129.4029,129.4955,17710.0
2024-02-05 14:25:00,139.86,140.05,139.85,139.98,40267.0,129.4955,129.6715,129.4863,129.6066,40267.0
2024-02-05 14:30:00,139.99,140.05,139.89,139.98,21565.0,129.6159,129.6715,129.5233,129.6066,21565.0
2024-02-05 14:35:00,140.01,140.07,139.92,140.03,19139.0,129.6344,129.69,129.5511,129.6529,19139.0
2024-02-05 14:40:00,140.03,140.09,139.83,139.86,24246.0,129.6529,129.7085,129.4678,129.4955,24246.0
2024-02-05 14:45:00,139.87,140.14,139.87,140.11,23351.0,129.5048,129.7548,129.5048,129.727,23351.0
2024-02-05 14:50:00,140.11,140.12,140.01,140.09,15309.0,129.727,129.7363,129.6344,129.7085,15309.0
2024-02-05 14:55:00,140.07,140.07,139.95,139.95,19786.0,129.69,129.69,129.5789,129.5789,19786.0
2024-02-05 15:00:00,139.97,139.99,139.85,139.9,20226.0,129.5974,129.6159,129.4863,129.5326,20226.0
2024-02-05 15:05:00,139.9,139.92,139.78,139.84,20210.0,129.5326,129.5511,129.4215,129.477,20210.0
2024-02-05 15:10:00,139.85,139.94,139.82,139.85,52646.0,129.4863,129.5696,129.4585,129.4863,52646.0
2024-02-05 15:15:00,139.83,139.88,139.77,139.84,37737.0,129.4678,129.5141,129.4122,129.477,37737.0
2024-02-05 15:20:00,139.84,139.99,139.79,139.99,61480.0,129.477,129.6159,129.4307,129.6159,61480.0
2024-02-05 15:25:00,140.0,140.01,139.87,139.9,24529.0,129.6252,129.6344,129.5048,129.5326,24529.0
2024-02-05 15:30:00,139.91,140.07,139.9,140.05,31382.0,129.5418,129.69,129.5326,129.6715,31382.0
2024-02-05 15:35:00,140.05,140.06,139.54,139.54,38951.0,129.6715,129.6807,129.1992,129.1992,38951.0
2024-02-05 15:40:00,139.51,139.52,138.9,138.92,174190.0,129.1715,129.1807,128.6067,128.6252,174190.0
2024-02-05 15:45:00,138.92,139.39,138.9,139.1,101206.0,128.6252,129.0604,128.6067,128.7919,101206.0
2024-02-05 15:50:00,139.12,139.34,139.08,139.22,76978.0,128.8104,129.0141,128.7733,128.903,76978.0
2024-02-05 15:55:00,139.22,139.44,139.0,139.04,187278.0,128.903,129.1067,128.6993,128.7363,187278.0
2024-02-06 09:30:00,141.71,142.98,141.35,142.7,466609.0,131.2084,132.3843,130.8751,132.1251,466609.0
2024-02-06 09:35:00,142.7,143.41,142.52,143.4,262439.0,132.1251,132.7825,131.9584,132.7732,262439.0
2024-02-06 09:40:00,143.38,144.37,143.14,144.37,91633.0,132.7547,133.6713,132.5325,133.6713,91633.0
2024-02-06 09:45:00,144.36,145.11,144.25,144.58,138418.0,133.6621,134.3565,133.5602,133.8658,138418.0
2024-02-06 09:50:00,144.64,144.95,144.32,144.78,84411.0,133.9213,134.2083,133.625,134.0509,84411.0
2024-02-06 09:55:00,144.78,144.88,144.06,144.07,69024.0,134.0509,134.1435,133.3843,133.3935,69024.0
2024-02-06 10:00:00,144.12,144.73,144.0,144.7,78790.0,133.4398,134.0046,133.3287,133.9769,78790.0
2024-02-06 10:05:00,144.67,144.72,144.25,144.43,65960.0,133.9491,133.9954,133.5602,133.7269,65960.0
2024-02-06 10:10:00,144.48,144.5,144.1,144.15,61726.0,133.7732,133.7917,133.4213,133.4676,61726.0
2024-02-06 10:15:00,144.17,144.37,144.0,144.27,73616.0,133.4861,133.6713,133.3287,133.5787,73616.0
2024-02-06 10:20:00,144.25,144.31,144.0,144.02,37313.0,133.5602,133.6158,133.3287,133.3473,37313.0
2024-02-06 10:25:00,144.06,144.33,143.93,144.09,58270.0,133.3843,133.6343,133.2639,133.4121,58270.0
2024-02-06 10:30:00,144.1,144.64,144.1,144.49,74330.0,133.4213,133.9213,133.4213,133.7824,74330.0
2024-02-06 10:35:00,144.5,144.82,144.37,144.65,30611.0,133.7917,134.088,133.6713,133.9306,30611.0
2024-02-06 10:40:00,144.65,144.76,144.42,144.52,49502.0,133.9306,134.0324,133.7176,133.8102,49502.0
2024-02-06 10:45:00,144.5,144.74,144.45,144.58,48344.0,133.7917,134.0139,133.7454,133.8658,48344.0
2024-02-06 10:50:00,144.59,144.76,144.4,144.66,50183.0,133.875,134.0324,133.6991,133.9398,50183.0
2024-02-06 10:55:00,144.68,144.84,144.54,144.56,28516.0,133.9583,134.1065,133.8287,133.8472,28516.0
2024-02-06 11:00:00,144.54,144.61,144.34,144.61,45405.0,133.8287,133.8935,133.6435,133.8935,45405.0
2024-02-06 11:05:00,144.6,144.82,144.48,144.75,29941.0,133.8843,134.088,133.7732,134.0232,29941.0
2024-02-06 11:10:00,144.73,144.95,144.63,144.77,33702.0,134.0046,134.2083,133.912,134.0417,33702.0
2024-02-06 11:15:00,144.77,145.08,144.71,145.08,56705.0,134.0417,134.3287,133.9861,134.3287,56705.0
2024-02-06 11:20:00,145.08,145.39,145.05,145.39,62216.0,134.3287,134.6157,134.3009,134.6157,62216.0
2024-02-06 11:25:00,145.39,145.76,145.38,145.61,83397.0,134.6157,134.9583,134.6065,134.8194,83397.0
2024-02-06 11:30:00,145.61,145.67,145.33,145.45,55990.0,134.8194,134.875,134.5602,134.6713,55990.0
2024-02-06 11:35:00,145.42,145.96,145.41,145.83,48666.0,134.6435,135.1435,134.6342,135.0231,48666.0
2024-02-06 11:40:00,145.84,145.9,145.57,145.82,45425.0,135.0324,135.0879,134.7824,135.0139,45425.0
2024-02-06 11:45:00,145.85,146.12,145.83,146.09,41928.0,135.0416,135.2916,135.0231,135.2639,41928.0
2024-02-06 11:50:00,146.08,146.43,146.08,146.4,103818.0,135.2546,135.5787,135.2546,135.5509,103818.0
2024-02-06 11:55:00,146.41,146.42,146.05,146.1,44256.0,135.5601,135.5694,135.2268,135.2731,44256.0
2024-02-06 12:00:00,146.09,146.25,146.01,146.15,38483.0,135.2639,135.412,135.1898,135.3194,38483.0
2024-02-06 12:05:00,146.15,146.18,145.92,145.93,40005.0,135.3194,135.3472,135.1065,135.1157,40005.0
2024-02-06 12:10:00,145.9,145.95,145.58,145.84,26092.0,135.0879,135.1342,134.7916,135.0324,26092.0
2024-02-06 12:15:00,145.84,145.93,145.74,145.77,49340.0,135.0324,135.1157,134.9398,134.9676,49340.0
2024-02-06 12:20:00,145.82,145.87,145.7,145.75,25161.0,135.0139,135.0602,134.9028,134.949,25161.0
2024-02-06 12:25:00,145.76,145.92,145.46,145.46,186698.0,134.9583,135.1065,134.6805,134.6805,186698.0
2024-02-06 12:30:00,145.5,145.93,145.45,145.91,42652.0,134.7176,135.1157,134.6713,135.0972,42652.0
2024-02-06 12:35:00,145.91,145.98,145.62,145.66,23707.0,135.0972,135.162,134.8287,134.8657,23707.0
2024-02-06 12:40:00,145.64,145.64,145.48,145.48,26599.0,134.8472,134.8472,134.6991,134.6991,26599.0
2024-02-06 12:45:00,145.48,145.58,145.28,145.41,44557.0,134.6991,134.7916,134.5139,134.6342,44557.0
2024-02-06 12:50:00,145.39,145.64,145.37,145.61,30116.0,134.6157,134.8472,134.5972,134.8194,30116.0
2024-02-06 12:55:00,145.63,145.79,145.57,145.58,37800.0,134.8379,134.9861,134.7824,134.7916,37800.0
2024-02-06 13:00:00,145.57,145.64,145.45,145.52,18600.0,134.7824,134.8472,134.6713,134.7361,18600.0
2024-02-06 13:05:00,145.54,145.69,145.49,145.69,32976.0,134.7546,134.8935,134.7083,134.8935,32976.0
2024-02-06 13:10:00,145.67,145.68,145.39,145.55,39653.0,134.875,134.8842,134.6157,134.7639,39653.0
2024-02-06 13:15:00,145.53,145.85,145.5,145.84,20214.0,134.7454,135.0416,134.7176,135.0324,20214.0
2024-02-06 13:20:00,145.85,145.94,145.49,145.49,25573.0,135.0416,135.125,134.7083,134.7083,25573.0
2024-02-06 13:25:00,145.53,145.62,145.44,145.61,26822.0,134.7454,134.8287,134.662,134.8194,26822.0
2024-02-06 13:30:00,145.61,145.79,145.54,145.55,39485.0,134.8194,134.9861,134.7546,134.7639,39485.0
2024-02-06 13:35:00,145.55,145.58,145.44,145.56,34977.0,134.7639,134.7916,134.662,134.7731,34977.0
2024-02-06 13:40:00,145.57,145.76,145.48,145.75,20213.0,134.7824,134.9583,134.6991,134.949,20213.0
2024-02-06 13:45:00,145.75,145.97,145.64,145.88,56520.0,134.949,135.1527,134.8472,135.0694,56520.0
2024-02-06 13:50:00,145.85,145.9,145.71,145.74,23098.0,135.0416,135.0879,134.912,134.9398,23098.0
2024-02-06 13:55:00,145.73,146.0,145.73,145.84,29636.0,134.9305,135.1805,134.9305,135.0324,29636.0
2024-02-06 14:00:00,145.85,145.85,145.6,145.66,22056.0,135.0416,135.0416,134.8102,134.8657,22056.0
2024-02-06 14:05:00,145.65,145.67,145.18,145.22,28371.0,134.8565,134.875,134.4213,134.4583,28371.0
2024-02-06 14:10:00,145.18,145.44,145.11,145.42,28503.0,134.4213,134.662,134.3565,134.6435,28503.0
2024-02-06 14:15:00,145.44,145.44,145.3,145.36,17869.0,134.662,134.662,134.5324,134.5879,17869.0
2024-02-06 14:20:00,145.37,145.43,145.26,145.37,28597.0,134.5972,134.6528,134.4954,134.5972,28597.0
2024-02-06 14:25:00,145.37,145.42,145.15,145.21,36654.0,134.5972,134.6435,134.3935,134.4491,36654.0
2024-02-06 14:30:00,145.24,145.28,145.15,145.22,27579.0,134.4768,134.5139,134.3935,134.4583,27579.0
2024-02-06 14:35:00,145.22,145.31,145.01,145.02,40043.0,134.4583,134.5417,134.2639,134.2731,40043.0
2024-02-06 14:40:00,145.05,145.28,145.01,145.28,61088.0,134.3009,134.5139,134.2639,134.5139,61088.0
2024-02-06 14:45:00,145.26,145.43,145.26,145.4,26937.0,134.4954,134.6528,134.4954,134.625,26937.0
2024-02-06 14:50:00,145.43,145.47,145.28,145.3,20999.0,134.6528,134.6898,134.5139,134.5324,20999.0
2024-02-06 14:55:00,145.3,145.46,145.22,145.38,53510.0,134.5324,134.6805,134.4583,134.6065,53510.0
2024-02-06 15:00:00,145.36,145.38,145.14,145.22,28743.0,134.5879,134.6065,134.3843,134.4583,28743.0
2024-02-06 15:05:00,145.22,145.39,145.19,145.29,52154.0,134.4583,134.6157,134.4305,134.5231,52154.0
2024-02-06 15:10:00,145.27,145.31,145.16,145.3,39959.0,134.5046,134.5417,134.4028,134.5324,39959.0
2024-02-06 15:15:00,145.31,145.36,145.16,145.26,33260.0,134.5417,134.5879,134.4028,134.4954,33260.0
2024-02-06 15:20:00,145.27,145.43,145.21,145.43,43243.0,134.5046,134.6528,134.4491,134.6528,43243.0
2024-02-06 15:25:00,145.43,145.44,145.3,145.43,50582.0,134.6528,134.662,134.5324,134.6528,50582.0
2024-02-06 15:30:00,145.44,145.5,145.26,145.5,72278.0,134.662,134.7176,134.4954,134.7176,72278.0
2024-02-06 15:35:00,145.5,145.63,145.41,145.43,67300.0,134.7176,134.8379,134.6342,134.6528,67300.0
2024-02-06 15:40:00,145.42,145.66,145.38,145.4,85042.0,134.6435,134.8657,134.6065,134.625,85042.0
2024-02-06 15:45:00,145.4,145.56,145.31,145.48,172286.0,134.625,134.7731,134.5417,134.6991,172286.0
2024-02-06 15:50:00,145.5,145.8,145.47,145.57,129764.0,134.7176,134.9953,134.6898,134.7824,129764.0
2024-02-06 15:55:00,145.57,146.04,145.57,145.92,341951.0,134.7824,135.2176,134.7824,135.1065,341951.0
2024-02-07 09:30:00,146.08,146.71,145.98,146.42,66336.0,135.2546,135.8379,135.162,135.5694,66336.0
2024-02-07 09:35:00,146.36,146.88,146.25,146.33,44372.0,135.5138,135.9953,135.412,135.4861,44372.0
2024-02-07 09:40:00,146.25,146.3,145.77,145.92,37953.0,135.412,135.4583,134.9676,135.1065,37953.0
2024-02-07 09:45:00,145.93,146.05,145.57,145.76,32865.0,135.1157,135.2268,134.7824,134.9583,32865.0
2024-02-07 09:50:00,145.76,145.76,145.25,145.42,27616.0,134.9583,134.9583,134.4861,134.6435,27616.0
2024-02-07 09:55:00,145.45,145.63,145.4,145.57,33157.0,134.6713,134.8379,134.625,134.7824,33157.0
2024-02-07 10:00:00,145.53,145.6,145.09,145.52,23094.0,134.7454,134.8102,134.338,134.7361,23094.0
2024-02-07 10:05:00,145.47,145.52,145.1,145.32,26745.0,134.6898,134.7361,134.3472,134.5509,26745.0
2024-02-07 10:10:00,145.36,145.61,145.27,145.44,20505.0,134.5879,134.8194,134.5046,134.662,20505.0
2024-02-07 10:15:00,145.47,145.93,145.39,145.68,27340.0,134.6898,135.1157,134.6157,134.8842,27340.0
2024-02-07 10:20:00,145.75,145.9,145.63,145.88,22658.0,134.949,135.0879,134.8379,135.0694,22658.0
2024-02-07 10:25:00,145.85,146.23,145.73,146.22,31289.0,135.0416,135.3935,134.9305,135.3842,31289.0
2024-02-07 10:30:00,146.22,146.3,146.03,146.13,23254.0,135.3842,135.4583,135.2083,135.3009,23254.0
2024-02-07 10:35:00,146.12,146.13,145.81,145.97,24247.0,135.2916,135.3009,135.0046,135.1527,24247.0
2024-02-07 10:40:00,145.97,146.06,145.84,145.91,22650.0,135.1527,135.2361,135.0324,135.0972,22650.0
2024-02-07 10:45:00,145.9,146.38,145.8,146.34,24513.0,135.0879,135.5324,134.9953,135.4953,24513.0
2024-02-07 10:50:00,146.33,146.36,146.06,146.17,26719.0,135.4861,135.5138,135.2361,135.3379,26719.0
2024-02-07 10:55:00,146.17,146.26,146.03,146.12,25872.0,135.3379,135.4213,135.2083,135.2916,25872.0
2024-02-07 11:00:00,146.14,146.3,145.99,146.3,29023.0,135.3101,135.4583,135.1713,135.4583,29023.0
2024-02-07 11:05:00,146.26,146.56,146.21,146.5,22167.0,135.4213,135.699,135.375,135.6435,22167.0
2024-02-07 11:10:00,146.49,146.49,146.26,146.44,27241.0,135.6342,135.6342,135.4213,135.5879,27241.0
2024-02-07 11:15:00,146.49,146.52,146.38,146.47,27137.0,135.6342,135.662,135.5324,135.6157,27137.0
2024-02-07 11:20:00,146.4,146.49,146.31,146.37,21588.0,135.5509,135.6342,135.4675,135.5231,21588.0
2024-02-07 11:25:00,146.38,146.64,146.37,146.52,38246.0,135.5324,135.7731,135.5231,135.662,38246.0
2024-02-07 11:30:00,146.55,146.92,146.55,146.88,24699.0,135.6898,136.0323,135.6898,135.9953,24699.0
2024-02-07 11:35:00,146.88,146.96,146.7,146.81,27283.0,135.9953,136.0694,135.8286,135.9305,27283.0
2024-02-07 11:40:00,146.8,146.85,146.66,146.77,16553.0,135.9212,135.9675,135.7916,135.8935,16553.0
2024-02-07 11:45:00,146.79,146.8,146.43,146.64,18751.0,135.912,135.9212,135.5787,135.7731,18751.0
2024-02-07 11:50:00,146.64,146.84,146.63,146.8,17119.0,135.7731,135.9583,135.7638,135.9212,17119.0
2024-02-07 11:55:00,146.81,146.97,146.8,146.95,43552.0,135.9305,136.0786,135.9212,136.0601,43552.0
2024-02-07 12:00:00,146.95,147.04,146.83,146.94,29434.0,136.0601,136.1435,135.949,136.0509,29434.0
2024-02-07 12:05:00,146.93,147.02,146.85,147.02,14102.0,136.0416,136.1249,135.9675,136.1249,14102.0
2024-02-07 12:10:00,147.03,147.15,146.84,146.94,43828.0,136.1342,136.2453,135.9583,136.0509,43828.0
2024-02-07 12:15:00,146.94,147.14,146.93,147.13,34822.0,136.0509,136.236,136.0416,136.2268,34822.0
2024-02-07 12:20:00,147.09,147.14,147.0,147.06,23966.0,136.1897,136.236,136.1064,136.162,23966.0
2024-02-07 12:25:00,147.05,147.26,146.98,147.21,29689.0,136.1527,136.3471,136.0879,136.3009,29689.0
2024-02-07 12:30:00,147.22,147.27,146.93,147.1,28812.0,136.3101,136.3564,136.0416,136.199,28812.0
2024-02-07 12:35:00,147.06,147.27,146.99,147.2,24927.0,136.162,136.3564,136.0972,136.2916,24927.0
2024-02-07 12:40:00,147.21,147.23,146.98,146.99,17192.0,136.3009,136.3194,136.0879,136.0972,17192.0
2024-02-07 12:45:00,146.98,147.18,146.89,147.16,26394.0,136.0879,136.2731,136.0046,136.2546,26394.0
2024-02-07 12:50:00,147.15,147.39,147.13,147.37,40796.0,136.2453,136.4675,136.2268,136.449,40796.0
2024-02-07 12:55:00,147.38,147.5,147.33,147.39,27033.0,136.4583,136.5694,136.412,136.4675,27033.0
2024-02-07 13:00:00,147.38,147.5,147.06,147.34,22235.0,136.4583,136.5694,136.162,136.4212,22235.0
2024-02-07 13:05:00,147.36,147.45,147.31,147.42,16540.0,136.4397,136.5231,136.3934,136.4953,16540.0
2024-02-07 13:10:00,147.44,147.63,147.43,147.55,23184.0,136.5138,136.6897,136.5046,136.6157,23184.0
2024-02-07 13:15:00,147.57,147.68,147.55,147.65,28149.0,136.6342,136.736,136.6157,136.7082,28149.0
2024-02-07 13:20:00,147.64,147.72,147.62,147.69,40875.0,136.699,136.7731,136.6805,136.7453,40875.0
2024-02-07 13:25:00,147.74,147.74,147.5,147.63,17575.0,136.7916,136.7916,136.5694,136.6897,17575.0
2024-02-07 13:30:00,147.65,147.79,147.6,147.61,23986.0,136.7082,136.8379,136.662,136.6712,23986.0
2024-02-07 13:35:00,147.63,147.7,147.57,147.62,48535.0,136.6897,136.7545,136.6342,136.6805,48535.0
2024-02-07 13:40:00,147.57,147.6,147.15,147.25,32331.0,136.6342,136.662,136.2453,136.3379,32331.0
2024-02-07 13:45:00,147.23,147.31,147.06,147.26,13115.0,136.3194,136.3934,136.162,136.3471,13115.0
2024-02-07 13:50:00,147.25,147.42,147.22,147.3,10476.0,136.3379,136.4953,136.3101,136.3842,10476.0
2024-02-07 13:55:00,147.29,147.35,147.2,147.23,21191.0,136.3749,136.4305,136.2916,136.3194,21191.0
2024-02-07 14:00:00,147.24,147.28,146.9,147.02,15612.0,136.3286,136.3657,136.0138,136.1249,15612.0
2024-02-07 14:05:00,147.01,147.12,146.98,147.1,16181.0,136.1157,136.2175,136.0879,136.199,16181.0
2024-02-07 14:10:00,147.11,147.24,147.09,147.23,12410.0,136.2083,136.3286,136.1897,136.3194,12410.0
2024-02-07 14:15:00,147.21,147.29,147.08,147.08,11315.0,136.3009,136.3749,136.1805,136.1805,11315.0
2024-02-07 14:20:00,147.06,147.41,147.06,147.41,23610.0,136.162,136.486,136.162,136.486,23610.0
2024-02-07 14:25:00,147.4,147.43,147.18,147.18,15461.0,136.4768,136.5046,136.2731,136.2731,15461.0
2024-02-07 14:30:00,147.22,147.28,147.16,147.18,13549.0,136.3101,136.3657,136.2546,136.2731,13549.0
2024-02-07 14:35:00,147.16,147.19,147.03,147.13,15170.0,136.2546,136.2823,136.1342,136.2268,15170.0
2024-02-07 14:40:00,147.13,147.34,147.05,147.31,17852.0,136.2268,136.4212,136.1527,136.3934,17852.0
2024-02-07 14:45:00,147.31,147.44,147.27,147.31,13273.0,136.3934,136.5138,136.3564,136.3934,13273.0
2024-02-07 14:50:00,147.31,147.44,147.3,147.31,15077.0,136.3934,136.5138,136.3842,136.3934,15077.0
2024-02-07 14:55:00,147.32,147.44,147.28,147.33,9618.0,136.4027,136.5138,136.3657,136.412,9618.0
2024-02-07 15:00:00,147.33,147.35,147.21,147.26,11583.0,136.412,136.4305,136.3009,136.3471,11583.0
2024-02-07 15:05:00,147.27,147.33,147.15,147.18,11813.0,136.3564,136.412,136.2453,136.2731,11813.0
2024-02-07 15:10:00,147.2,147.25,147.12,147.13,31638.0,136.2916,136.3379,136.2175,136.2268,31638.0
2024-02-07 15:15:00,147.13,147.15,147.0,147.13,24862.0,136.2268,136.2453,136.1064,136.2268,24862.0
2024-02-07 15:20:00,147.14,147.3,147.06,147.3,29867.0,136.236,136.3842,136.162,136.3842,29867.0
2024-02-07 15:25:00,147.29,147.41,147.2,147.22,27566.0,136.3749,136.486,136.2916,136.3101,27566.0
2024-02-07 15:30:00,147.2,147.27,147.14,147.24,30401.0,136.2916,136.3564,136.236,136.3286,30401.0
2024-02-07 15:35:00,147.24,147.34,147.21,147.28,20225.0,136.3286,136.4212,136.3009,136.3657,20225.0
2024-02-07 15:40:00,147.29,147.39,147.21,147.37,63720.0,136.3749,136.4675,136.3009,136.449,63720.0
2024-02-07 15:45:00,147.36,147.38,147.19,147.24,46565.0,136.4397,136.4583,136.2823,136.3286,46565.0
2024-02-07 15:50:00,147.24,147.24,147.08,147.12,68999.0,136.3286,136.3286,136.1805,136.2175,68999.0
2024-02-07 15:55:00,147.11,147.28,147.08,147.24,133293.0,136.2083,136.3657,136.1805,136.3286,133293.0
2024-02-08 09:30:00,146.8,147.01,145.85,145.94,64488.0,135.9212,136.1157,135.0416,135.125,64488.0
2024-02-08 09:35:00,145.97,146.54,145.85,146.41,81317.0,135.1527,135.6805,135.0416,135.5601,81317.0
2024-02-08 09:40:00,146.44,147.2,146.44,147.17,29768.0,135.5879,136.2916,135.5879,136.2638,29768.0
2024-02-08 09:45:00,147.16,147.17,146.8,147.02,72863.0,136.2546,136.2638,135.9212,136.1249,72863.0
2024-02-08 09:50:00,147.02,147.2,146.94,147.18,22475.0,136.1249,136.2916,136.0509,136.2731,22475.0
2024-02-08 09:55:00,147.18,147.18,147.01,147.02,21483.0,136.2731,136.2731,136.1157,136.1249,21483.0
2024-02-08 10:00:00,146.94,147.06,146.8,147.03,20431.0,136.0509,136.162,135.9212,136.1342,20431.0
2024-02-08 10:05:00,147.03,147.34,146.99,147.08,29872.0,136.1342,136.4212,136.0972,136.1805,29872.0
2024-02-08 10:10:00,147.16,147.16,146.96,147.01,8167.0,136.2546,136.2546,136.0694,136.1157,8167.0
2024-02-08 10:15:00,146.98,147.28,146.98,147.28,12873.0,136.0879,136.3657,136.0879,136.3657,12873.0
2024-02-08 10:20:00,147.31,147.31,146.92,147.08,25683.0,136.3934,136.3934,136.0323,136.1805,25683.0
2024-02-08 10:25:00,147.09,147.21,147.07,147.17,10770.0,136.1897,136.3009,136.1712,136.2638,10770.0
2024-02-08 10:30:00,147.19,147.24,146.91,146.91,20747.0,136.2823,136.3286,136.0231,136.0231,20747.0
2024-02-08 10:35:00,146.91,146.99,146.6,146.6,31205.0,136.0231,136.0972,135.7361,135.7361,31205.0
2024-02-08 10:40:00,146.64,146.76,146.52,146.7,39098.0,135.7731,135.8842,135.662,135.8286,39098.0
2024-02-08 10:45:00,146.69,146.83,146.6,146.82,20173.0,135.8194,135.949,135.7361,135.9398,20173.0
2024-02-08 10:50:00,146.81,146.82,146.43,146.45,28463.0,135.9305,135.9398,135.5787,135.5972,28463.0
2024-02-08 10:55:00,146.45,146.65,146.31,146.65,28294.0,135.5972,135.7824,135.4675,135.7824,28294.0
2024-02-08 11:00:00,146.65,146.67,146.28,146.31,16573.0,135.7824,135.8009,135.4398,135.4675,16573.0
2024-02-08 11:05:00,146.31,146.44,146.23,146.23,15930.0,135.4675,135.5879,135.3935,135.3935,15930.0
2024-02-08 11:10:00,146.23,146.46,146.21,146.42,18065.0,135.3935,135.6064,135.375,135.5694,18065.0
2024-02-08 11:15:00,146.43,146.65,146.4,146.51,18332.0,135.5787,135.7824,135.5509,135.6527,18332.0
2024-02-08 11:20:00,146.52,146.6,146.42,146.49,9999.0,135.662,135.7361,135.5694,135.6342,9999.0
2024-02-08 11:25:00,146.5,146.57,146.17,146.17,11014.0,135.6435,135.7083,135.3379,135.3379,11014.0
2024-02-08 11:30:00,146.17,146.29,146.15,146.23,17878.0,135.3379,135.449,135.3194,135.3935,17878.0
2024-02-08 11:35:00,146.25,146.48,146.2,146.48,12407.0,135.412,135.625,135.3657,135.625,12407.0
2024-02-08 11:40:00,146.46,146.49,146.21,146.21,11409.0,135.6064,135.6342,135.375,135.375,11409.0
2024-02-08 11:45:00,146.18,146.35,146.16,146.28,12814.0,135.3472,135.5046,135.3287,135.4398,12814.0
2024-02-08 11:50:00,146.28,146.45,146.25,146.29,11510.0,135.4398,135.5972,135.412,135.449,11510.0
2024-02-08 11:55:00,146.28,146.36,146.25,146.34,4611.0,135.4398,135.5138,135.412,135.4953,4611.0
2024-02-08 12:00:00,146.37,146.44,146.3,146.38,13411.0,135.5231,135.5879,135.4583,135.5324,13411.0
2024-02-08 12:05:00,146.35,146.42,146.29,146.36,10444.0,135.5046,135.5694,135.449,135.5138,10444.0
2024-02-08 12:10:00,146.37,146.38,146.26,146.38,7861.0,135.5231,135.5324,135.4213,135.5324,7861.0
2024-02-08 12:15:00,146.39,146.44,146.31,146.42,8872.0,135.5416,135.5879,135.4675,135.5694,8872.0
2024-02-08 12:20:00,146.43,146.67,146.41,146.59,16086.0,135.5787,135.8009,135.5601,135.7268,16086.0
2024-02-08 12:25:00,146.59,146.71,146.59,146.66,8477.0,135.7268,135.8379,135.7268,135.7916,8477.0
2024-02-08 12:30:00,146.67,146.69,146.62,146.66,6586.0,135.8009,135.8194,135.7546,135.7916,6586.0
2024-02-08 12:35:00,146.65,146.79,146.63,146.77,7073.0,135.7824,135.912,135.7638,135.8935,7073.0
2024-02-08 12:40:00,146.78,146.79,146.73,146.78,16173.0,135.9027,135.912,135.8564,135.9027,16173.0
2024-02-08 12:45:00,146.77,146.78,146.6,146.61,5517.0,135.8935,135.9027,135.7361,135.7453,5517.0
2024-02-08 12:50:00,146.65,146.83,146.65,146.73,13669.0,135.7824,135.949,135.7824,135.8564,13669.0
2024-02-08 12:55:00,146.73,146.77,146.66,146.71,11784.0,135.8564,135.8935,135.7916,135.8379,11784.0
2024-02-08 13:00:00,146.69,146.84,146.6,146.76,21045.0,135.8194,135.9583,135.7361,135.8842,21045.0
2024-02-08 13:05:00,146.76,146.83,146.68,146.78,16199.0,135.8842,135.949,135.8101,135.9027,16199.0
2024-02-08 13:10:00,146.77,146.82,146.72,146.79,14393.0,135.8935,135.9398,135.8472,135.912,14393.0
2024-02-08 13:15:00,146.78,146.8,146.71,146.72,10984.0,135.9027,135.9212,135.8379,135.8472,10984.0
2024-02-08 13:20:00,146.72,146.73,146.64,146.66,10138.0,135.8472,135.8564,135.7731,135.7916,10138.0
2024-02-08 13:25:00,146.63,146.79,146.54,146.78,21884.0,135.7638,135.912,135.6805,135.9027,21884.0
2024-02-08 13:30:00,146.78,146.93,146.67,146.91,16534.0,135.9027,136.0416,135.8009,136.0231,16534.0
2024-02-08 13:35:00,146.94,147.22,146.93,147.2,36160.0,136.0509,136.3101,136.0416,136.2916,36160.0
2024-02-08 13:40:00,147.17,147.21,147.09,147.19,13081.0,136.2638,136.3009,136.1897,136.2823,13081.0
2024-02-08 13:45:00,147.19,147.26,147.12,147.12,9085.0,136.2823,136.3471,136.2175,136.2175,9085.0
2024-02-08 13:50:00,147.13,147.16,147.02,147.15,4668.0,136.2268,136.2546,136.1249,136.2453,4668.0
2024-02-08 13:55:00,147.2,147.38,147.17,147.35,14302.0,136.2916,136.4583,136.2638,136.4305,14302.0
2024-02-08 14:00:00,147.39,147.61,147.39,147.53,23333.0,136.4675,136.6712,136.4675,136.5971,23333.0
2024-02-08 14:05:00,147.5,147.67,147.48,147.66,22880.0,136.5694,136.7268,136.5508,136.7175,22880.0
2024-02-08 14:10:00,147.66,147.85,147.61,147.61,20431.0,136.7175,136.8934,136.6712,136.6712,20431.0
2024-02-08 14:15:00,147.64,147.81,147.6,147.79,11943.0,136.699,136.8564,136.662,136.8379,11943.0
2024-02-08 14:20:00,147.77,147.8,147.53,147.58,15946.0,136.8194,136.8471,136.5971,136.6434,15946.0
2024-02-08 14:25:00,147.56,147.72,147.56,147.64,14341.0,136.6249,136.7731,136.6249,136.699,14341.0
2024-02-08 14:30:00,147.63,147.74,147.57,147.59,13767.0,136.6897,136.7916,136.6342,136.6527,13767.0
2024-02-08 14:35:00,147.56,147.57,147.28,147.34,16767.0,136.6249,136.6342,136.3657,136.4212,16767.0
2024-02-08 14:40:00,147.36,147.44,147.25,147.34,10603.0,136.4397,136.5138,136.3379,136.4212,10603.0
2024-02-08 14:45:00,147.36,147.44,147.23,147.28,17047.0,136.4397,136.5138,136.3194,136.3657,17047.0
2024-02-08 14:50:00,147.31,147.33,147.19,147.19,8989.0,136.3934,136.412,136.2823,136.2823,8989.0
2024-02-08 14:55:00,147.21,147.53,147.18,147.5,13696.0,136.3009,136.5971,136.2731,136.5694,13696.0
2024-02-08 15:00:00,147.53,147.67,147.49,147.57,18859.0,136.5971,136.7268,136.5601,136.6342,18859.0
2024-02-08 15:05:00,147.56,147.71,147.55,147.71,14526.0,136.6249,136.7638,136.6157,136.7638,14526.0
2024-02-08 15:10:00,147.72,147.82,147.66,147.68,19611.0,136.7731,136.8656,136.7175,136.736,19611.0
2024-02-08 15:15:00,147.7,147.85,147.69,147.75,19386.0,136.7545,136.8934,136.7453,136.8008,19386.0
2024-02-08 15:20:00,147.75,147.86,147.74,147.83,32209.0,136.8008,136.9027,136.7916,136.8749,32209.0
2024-02-08 15:25:00,147.85,147.85,147.76,147.78,13842.0,136.8934,136.8934,136.8101,136.8286,13842.0
2024-02-08 15:30:00,147.77,147.78,147.63,147.65,19439.0,136.8194,136.8286,136.6897,136.7082,19439.0
2024-02-08 15:35:00,147.64,147.67,147.5,147.51,32840.0,136.699,136.7268,136.5694,136.5786,32840.0
2024-02-08 15:40:00,147.51,147.8,147.51,147.74,32816.0,136.5786,136.8471,136.5786,136.7916,32816.0
2024-02-08 15:45:00,147.76,147.97,147.74,147.78,57272.0,136.8101,137.0045,136.7916,136.8286,57272.0
2024-02-08 15:50:00,147.79,147.93,147.78,147.87,64693.0,136.8379,136.9675,136.8286,136.9119,64693.0
2024-02-08 15:55:00,147.87,148.08,147.85,147.9,178599.0,136.9119,137.1064,136.8934,136.9397,178599.0
2024-02-09 09:30:00,147.7,147.83,147.16,147.57,42418.0,136.7545,136.8749,136.2546,136.6342,42418.0
2024-02-09 09:35:00,147.54,147.75,147.25,147.25,8374.0,136.6064,136.8008,136.3379,136.3379,8374.0
2024-02-09 09:40:00,147.25,147.47,147.22,147.27,6563.0,136.3379,136.5416,136.3101,136.3564,6563.0
2024-02-09 09:45:00,147.26,147.39,147.11,147.22,12715.0,136.3471,136.4675,136.2083,136.3101,12715.0
2024-02-09 09:50:00,147.25,147.25,146.8,146.83,17266.0,136.3379,136.3379,135.9212,135.949,17266.0
2024-02-09 09:55:00,146.8,147.03,146.68,146.96,15578.0,135.9212,136.1342,135.8101,136.0694,15578.0
2024-02-09 10:00:00,147.03,147.09,146.81,147.01,11168.0,136.1342,136.1897,135.9305,136.1157,11168.0
2024-02-09 10:05:00,147.03,147.19,146.99,147.16,13535.0,136.1342,136.2823,136.0972,136.2546,13535.0
2024-02-09 10:10:00,147.15,147.18,146.84,147.14,19650.0,136.2453,136.2731,135.9583,136.236,19650.0
2024-02-09 10:15:00,147.18,147.18,146.7,146.7,15230.0,136.2731,136.2731,135.8286,135.8286,15230.0
2024-02-09 10:20:00,146.68,146.93,146.61,146.93,16619.0,135.8101,136.0416,135.7453,136.0416,16619.0
2024-02-09 10:25:00,146.93,147.13,146.86,147.11,17760.0,136.0416,136.2268,135.9768,136.2083,17760.0
2024-02-09 10:30:00,147.12,147.49,147.09,147.42,35869.0,136.2175,136.5601,136.1897,136.4953,35869.0
2024-02-09 10:35:00,147.39,147.56,147.3,147.49,29756.0,136.4675,136.6249,136.3842,136.5601,29756.0
2024-02-09 10:40:00,147.53,147.55,147.03,147.03,15545.0,136.5971,136.6157,136.1342,136.1342,15545.0
2024-02-09 10:45:00,147.06,147.13,146.92,146.92,11267.0,136.162,136.2268,136.0323,136.0323,11267.0
2024-02-09 10:50:00,146.94,146.98,146.86,146.86,10282.0,136.0509,136.0879,135.9768,135.9768,10282.0
2024-02-09 10:55:00,146.88,147.09,146.85,147.07,11203.0,135.9953,136.1897,135.9675,136.1712,11203.0
2024-02-09 11:00:00,147.05,147.15,146.96,146.96,9658.0,136.1527,136.2453,136.0694,136.0694,9658.0
2024-02-09 11:05:00,146.95,146.99,146.78,146.9,18885.0,136.0601,136.0972,135.9027,136.0138,18885.0
2024-02-09 11:10:00,146.87,146.92,146.7,146.7,12608.0,135.986,136.0323,135.8286,135.8286,12608.0
2024-02-09 11:15:00,146.73,146.73,146.56,146.63,8786.0,135.8564,135.8564,135.699,135.7638,8786.0
2024-02-09 11:20:00,146.6,146.71,146.57,146.62,21823.0,135.7361,135.8379,135.7083,135.7546,21823.0
2024-02-09 11:25:00,146.54,146.63,146.47,146.61,12880.0,135.6805,135.7638,135.6157,135.7453,12880.0
2024-02-09 11:30:00,146.61,146.63,146.48,146.5,7259.0,135.7453,135.7638,135.625,135.6435,7259.0
2024-02-09 11:35:00,146.51,146.6,146.44,146.56,24601.0,135.6527,135.7361,135.5879,135.699,24601.0
2024-02-09 11:40:00,146.55,146.56,146.37,146.5,12838.0,135.6898,135.699,135.5231,135.6435,12838.0
2024-02-09 11:45:00,146.52,146.54,146.4,146.47,8393.0,135.662,135.6805,135.5509,135.6157,8393.0
2024-02-09 11:50:00,146.49,146.51,146.26,146.27,11438.0,135.6342,135.6527,135.4213,135.4305,11438.0
2024-02-09 11:55:00,146.27,146.34,146.27,146.3,10666.0,135.4305,135.4953,135.4305,135.4583,10666.0
2024-02-09 12:00:00,146.29,146.51,146.29,146.51,16292.0,135.449,135.6527,135.449,135.6527,16292.0
2024-02-09 12:05:00,146.5,146.54,146.4,146.4,15103.0,135.6435,135.6805,135.5509,135.5509,15103.0
2024-02-09 12:10:00,146.42,146.51,146.4,146.5,8724.0,135.5694,135.6527,135.5509,135.6435,8724.0
2024-02-09 12:15:00,146.47,146.54,146.43,146.48,9419.0,135.6157,135.6805,135.5787,135.625,9419.0
2024-02-09 12:20:00,146.5,146.6,146.44,146.58,16414.0,135.6435,135.7361,135.5879,135.7175,16414.0
2024-02-09 12:25:00,146.61,146.84,146.57,146.79,7786.0,135.7453,135.9583,135.7083,135.912,7786.0
2024-02-09 12:30:00,146.81,146.81,146.55,146.56,11903.0,135.9305,135.9305,135.6898,135.699,11903.0
2024-02-09 12:35:00,146.59,146.68,146.51,146.63,8172.0,135.7268,135.8101,135.6527,135.7638,8172.0
2024-02-09 12:40:00,146.7,146.77,146.66,146.71,17514.0,135.8286,135.8935,135.7916,135.8379,17514.0
2024-02-09 12:45:00,146.72,146.76,146.58,146.67,15275.0,135.8472,135.8842,135.7175,135.8009,15275.0
2024-02-09 12:50:00,146.69,146.69,146.62,146.64,21620.0,135.8194,135.8194,135.7546,135.7731,21620.0
2024-02-09 12:55:00,146.62,146.73,146.61,146.71,18044.0,135.7546,135.8564,135.7453,135.8379,18044.0
2024-02-09 13:00:00,146.72,146.73,146.61,146.64,11070.0,135.8472,135.8564,135.7453,135.7731,11070.0
2024-02-09 13:05:00,146.64,146.67,146.61,146.65,7533.0,135.7731,135.8009,135.7453,135.7824,7533.0
2024-02-09 13:10:00,146.65,146.69,146.62,146.67,15644.0,135.7824,135.8194,135.7546,135.8009,15644.0
2024-02-09 13:15:00,146.68,146.7,146.6,146.69,12523.0,135.8101,135.8286,135.7361,135.8194,12523.0
2024-02-09 13:20:00,146.69,146.8,146.66,146.72,25184.0,135.8194,135.9212,135.7916,135.8472,25184.0
2024-02-09 13:25:00,146.75,146.8,146.71,146.72,14715.0,135.8749,135.9212,135.8379,135.8472,14715.0
2024-02-09 13:30:00,146.73,146.77,146.58,146.58,26006.0,135.8564,135.8935,135.7175,135.7175,26006.0
2024-02-09 13:35:00,146.58,146.66,146.49,146.64,14552.0,135.7175,135.7916,135.6342,135.7731,14552.0
2024-02-09 13:40:00,146.65,146.71,146.64,146.68,12307.0,135.7824,135.8379,135.7731,135.8101,12307.0
2024-02-09 13:45:00,146.7,146.77,146.68,146.69,22472.0,135.8286,135.8935,135.8101,135.8194,22472.0
2024-02-09 13:50:00,146.7,146.76,146.66,146.67,14089.0,135.8286,135.8842,135.7916,135.8009,14089.0
2024-02-09 13:55:00,146.71,146.73,146.67,146.71,11043.0,135.8379,135.8564,135.8009,135.8379,11043.0
2024-02-09 14:00:00,146.73,146.73,146.67,146.7,12636.0,135.8564,135.8564,135.8009,135.8286,12636.0
2024-02-09 14:05:00,146.7,146.7,146.59,146.59,10805.0,135.8286,135.8286,135.7268,135.7268,10805.0
2024-02-09 14:10:00,146.59,146.74,146.58,146.73,11991.0,135.7268,135.8657,135.7175,135.8564,11991.0
2024-02-09 14:15:00,146.73,146.74,146.65,146.7,11499.0,135.8564,135.8657,135.7824,135.8286,11499.0
2024-02-09 14:20:00,146.71,146.72,146.54,146.57,19399.0,135.8379,135.8472,135.6805,135.7083,19399.0
2024-02-09 14:25:00,146.61,146.66,146.58,146.64,7843.0,135.7453,135.7916,135.7175,135.7731,7843.0
2024-02-09 14:30:00,146.65,146.71,146.62,146.68,11749.0,135.7824,135.8379,135.7546,135.8101,11749.0
2024-02-09 14:35:00,146.67,146.7,146.61,146.68,8080.0,135.8009,135.8286,135.7453,135.8101,8080.0
2024-02-09 14:40:00,146.69,146.81,146.69,146.75,12978.0,135.8194,135.9305,135.8194,135.8749,12978.0
2024-02-09 14:45:00,146.76,146.82,146.68,146.69,27550.0,135.8842,135.9398,135.8101,135.8194,27550.0
2024-02-09 14:50:00,146.72,146.74,146.54,146.59,15805.0,135.8472,135.8657,135.6805,135.7268,15805.0
2024-02-09 14:55:00,146.59,146.64,146.48,146.49,8763.0,135.7268,135.7731,135.625,135.6342,8763.0
2024-02-09 15:00:00,146.5,146.5,146.28,146.34,16047.0,135.6435,135.6435,135.4398,135.4953,16047.0
2024-02-09 15:05:00,146.34,146.34,146.23,146.31,20116.0,135.4953,135.4953,135.3935,135.4675,20116.0
2024-02-09 15:10:00,146.32,146.44,146.22,146.39,38015.0,135.4768,135.5879,135.3842,135.5416,38015.0
2024-02-09 15:15:00,146.39,146.39,146.29,146.31,24611.0,135.5416,135.5416,135.449,135.4675,24611.0
2024-02-09 15:20:00,146.3,146.33,146.23,146.29,26603.0,135.4583,135.4861,135.3935,135.449,26603.0
2024-02-09 15:25:00,146.27,146.28,146.09,146.1,26519.0,135.4305,135.4398,135.2639,135.2731,26519.0
2024-02-09 15:30:00,146.08,146.09,145.96,146.0,41539.0,135.2546,135.2639,135.1435,135.1805,41539.0
2024-02-09 15:35:00,146.0,146.03,145.93,145.96,32365.0,135.1805,135.2083,135.1157,135.1435,32365.0
2024-02-09 15:40:00,145.96,146.03,145.91,145.97,28912.0,135.1435,135.2083,135.0972,135.1527,28912.0
2024-02-09 15:45:00,145.97,146.1,145.96,145.97,72482.0,135.1527,135.2731,135.1435,135.1527,72482.0
2024-02-09 15:50:00,145.97,146.22,145.97,146.21,75150.0,135.1527,135.3842,135.1527,135.375,75150.0
2024-02-09 15:55:00,146.22,146.29,146.17,146.23,122488.0,135.3842,135.449,135.3379,135.3935,122488.0
2024-02-12 09:30:00,146.5,147.37,146.35,146.88,93609.0,135.6435,136.449,135.5046,135.9953,93609.0
2024-02-12 09:35:00,147.05,147.05,146.5,146.78,63455.0,136.1527,136.1527,135.6435,135.9027,63455.0
2024-02-12 09:40:00,146.79,147.34,146.63,146.99,49377.0,135.912,136.4212,135.7638,136.0972,49377.0
2024-02-12 09:45:00,146.97,147.26,146.93,147.06,46940.0,136.0786,136.3471,136.0416,136.162,46940.0
2024-02-12 09:50:00,147.05,147.43,147.04,147.26,64211.0,136.1527,136.5046,136.1435,136.3471,64211.0
2024-02-12 09:55:00,147.28,147.95,147.22,147.84,32908.0,136.3657,136.986,136.3101,136.8842,32908.0
2024-02-12 10:00:00,147.81,147.9,147.46,147.66,16566.0,136.8564,136.9397,136.5323,136.7175,16566.0
2024-02-12 10:05:00,147.66,147.68,147.47,147.52,20868.0,136.7175,136.736,136.5416,136.5879,20868.0
2024-02-12 10:10:00,147.55,147.55,147.14,147.14,18866.0,136.6157,136.6157,136.236,136.236,18866.0
2024-02-12 10:15:00,147.13,147.29,146.92,147.19,38488.0,136.2268,136.3749,136.0323,136.2823,38488.0
2024-02-12 10:20:00,147.16,147.18,146.89,147.1,59292.0,136.2546,136.2731,136.0046,136.199,59292.0
2024-02-12 10:25:00,147.08,147.18,146.98,147.15,26817.0,136.1805,136.2731,136.0879,136.2453,26817.0
2024-02-12 10:30:00,147.15,147.53,147.15,147.48,14506.0,136.2453,136.5971,136.2453,136.5508,14506.0
2024-02-12 10:35:00,147.46,147.53,147.31,147.38,13911.0,136.5323,136.5971,136.3934,136.4583,13911.0
2024-02-12 10:40:00,147.4,147.56,147.33,147.52,9094.0,136.4768,136.6249,136.412,136.5879,9094.0
2024-02-12 10:45:00,147.52,147.52,147.41,147.48,14279.0,136.5879,136.5879,136.486,136.5508,14279.0
2024-02-12 10:50:00,147.52,147.52,147.32,147.39,49889.0,136.5879,136.5879,136.4027,136.4675,49889.0
2024-02-12 10:55:00,147.39,147.42,147.15,147.23,27173.0,136.4675,136.4953,136.2453,136.3194,27173.0
2024-02-12 11:00:00,147.28,147.44,147.15,147.35,12372.0,136.3657,136.5138,136.2453,136.4305,12372.0
2024-02-12 11:05:00,147.32,147.39,147.24,147.29,11054.0,136.4027,136.4675,136.3286,136.3749,11054.0
2024-02-12 11:10:00,147.28,147.31,147.11,147.18,13837.0,136.3657,136.3934,136.2083,136.2731,13837.0
2024-02-12 11:15:00,147.2,147.3,147.07,147.15,16441.0,136.2916,136.3842,136.1712,136.2453,16441.0
2024-02-12 11:20:00,147.12,147.29,147.08,147.22,12111.0,136.2175,136.3749,136.1805,136.3101,12111.0
2024-02-12 11:25:00,147.2,147.21,147.11,147.19,13123.0,136.2916,136.3009,136.2083,136.2823,13123.0
2024-02-12 11:30:00,147.16,147.35,147.15,147.34,23648.0,136.2546,136.4305,136.2453,136.4212,23648.0
2024-02-12 11:35:00,147.36,147.36,147.19,147.26,14819.0,136.4397,136.4397,136.2823,136.3471,14819.0
2024-02-12 11:40:00,147.25,147.46,147.23,147.37,19514.0,136.3379,136.5323,136.3194,136.449,19514.0
2024-02-12 11:45:00,147.39,147.41,147.24,147.34,27412.0,136.4675,136.486,136.3286,136.4212,27412.0
2024-02-12 11:50:00,147.34,147.38,147.31,147.36,9926.0,136.4212,136.4583,136.3934,136.4397,9926.0
2024-02-12 11:55:00,147.38,147.46,147.32,147.46,12878.0,136.4583,136.5323,136.4027,136.5323,12878.0
2024-02-12 12:00:00,147.46,147.46,147.27,147.34,19152.0,136.5323,136.5323,136.3564,136.4212,19152.0
2024-02-12 12:05:00,147.33,147.42,147.3,147.35,12357.0,136.412,136.4953,136.3842,136.4305,12357.0
2024-02-12 12:10:00,147.35,147.42,147.3,147.31,10864.0,136.4305,136.4953,136.3842,136.3934,10864.0
2024-02-12 12:15:00,147.32,147.42,147.24,147.4,9709.0,136.4027,136.4953,136.3286,136.4768,9709.0
2024-02-12 12:20:00,147.41,147.41,147.23,147.32,16302.0,136.486,136.486,136.3194,136.4027,16302.0
2024-02-12 12:25:00,147.35,147.36,147.23,147.33,12885.0,136.4305,136.4397,136.3194,136.412,12885.0
2024-02-12 12:30:00,147.33,147.35,147.18,147.18,8109.0,136.412,136.4305,136.2731,136.2731,8109.0
2024-02-12 12:35:00,147.18,147.23,147.14,147.23,11010.0,136.2731,136.3194,136.236,136.3194,11010.0
2024-02-12 12:40:00,147.25,147.25,147.04,147.04,13761.0,136.3379,136.3379,136.1435,136.1435,13761.0
2024-02-12 12:45:00,147.03,147.23,147.01,147.2,13282.0,136.1342,136.3194,136.1157,136.2916,13282.0
2024-02-12 12:50:00,147.2,147.33,147.19,147.31,10127.0,136.2916,136.412,136.2823,136.3934,10127.0
2024-02-12 12:55:00,147.31,147.36,147.23,147.35,18125.0,136.3934,136.4397,136.3194,136.4305,18125.0
2024-02-12 13:00:00,147.39,147.39,147.21,147.24,9714.0,136.4675,136.4675,136.3009,136.3286,9714.0
2024-02-12 13:05:00,147.27,147.37,147.24,147.35,14340.0,136.3564,136.449,136.3286,136.4305,14340.0
2024-02-12 13:10:00,147.37,147.5,147.37,147.45,12034.0,136.449,136.5694,136.449,136.5231,12034.0
2024-02-12 13:15:00,147.45,147.68,147.44,147.66,15416.0,136.5231,136.736,136.5138,136.7175,15416.0
2024-02-12 13:20:00,147.65,147.67,147.54,147.65,10756.0,136.7082,136.7268,136.6064,136.7082,10756.0
2024-02-12 13:25:00,147.65,147.7,147.54,147.68,7779.0,136.7082,136.7545,136.6064,136.736,7779.0
2024-02-12 13:30:00,147.65,147.79,147.63,147.76,16257.0,136.7082,136.8379,136.6897,136.8101,16257.0
2024-02-12 13:35:00,147.77,147.85,147.59,147.63,26318.0,136.8194,136.8934,136.6527,136.6897,26318.0
2024-02-12 13:40:00,147.61,147.68,147.46,147.59,9559.0,136.6712,136.736,136.5323,136.6527,9559.0
2024-02-12 13:45:00,147.62,147.7,147.55,147.64,4744.0,136.6805,136.7545,136.6157,136.699,4744.0
2024-02-12 13:50:00,147.67,147.73,147.59,147.59,9748.0,136.7268,136.7823,136.6527,136.6527,9748.0
2024-02-12 13:55:00,147.58,147.69,147.57,147.64,23195.0,136.6434,136.7453,136.6342,136.699,23195.0
2024-02-12 14:00:00,147.62,147.66,147.51,147.6,95715.0,136.6805,136.7175,136.5786,136.662,95715.0
2024-02-12 14:05:00,147.6,147.7,147.53,147.66,56625.0,136.662,136.7545,136.5971,136.7175,56625.0
2024-02-12 14:10:00,147.69,147.94,147.68,147.78,130980.0,136.7453,136.9768,136.736,136.8286,130980.0
2024-02-12 14:15:00,147.78,147.8,147.28,147.28,16068.0,136.8286,136.8471,136.3657,136.3657,16068.0
2024-02-12 14:20:00,147.23,147.49,147.19,147.33,12002.0,136.3194,136.5601,136.2823,136.412,12002.0
2024-02-12 14:25:00,147.34,147.44,147.24,147.38,7596.0,136.4212,136.5138,136.3286,136.4583,7596.0
2024-02-12 14:30:00,147.35,147.44,147.29,147.32,11074.0,136.4305,136.5138,136.3749,136.4027,11074.0
2024-02-12 14:35:00,147.27,147.47,147.26,147.39,22611.0,136.3564,136.5416,136.3471,136.4675,22611.0
2024-02-12 14:40:00,147.41,147.51,147.35,147.42,13372.0,136.486,136.5786,136.4305,136.4953,13372.0
2024-02-12 14:45:00,147.41,147.42,147.29,147.36,8757.0,136.486,136.4953,136.3749,136.4397,8757.0
2024-02-12 14:50:00,147.33,147.38,147.27,147.35,14689.0,136.412,136.4583,136.3564,136.4305,14689.0
2024-02-12 14:55:00,147.33,147.34,147.25,147.32,13511.0,136.412,136.4212,136.3379,136.4027,13511.0
2024-02-12 15:00:00,147.33,147.38,147.25,147.28,14996.0,136.412,136.4583,136.3379,136.3657,14996.0
2024-02-12 15:05:00,147.31,147.37,147.26,147.28,20328.0,136.3934,136.449,136.3471,136.3657,20328.0
2024-02-12 15:10:00,147.26,147.27,147.11,147.17,22352.0,136.3471,136.3564,136.2083,136.2638,22352.0
2024-02-12 15:15:00,147.17,147.2,147.06,147.06,21312.0,136.2638,136.2916,136.162,136.162,21312.0
2024-02-12 15:20:00,147.04,147.08,146.95,146.95,18735.0,136.1435,136.1805,136.0601,136.0601,18735.0
2024-02-12 15:25:00,146.95,147.06,146.94,147.02,23359.0,136.0601,136.162,136.0509,136.1249,23359.0
2024-02-12 15:30:00,147.04,147.1,146.99,147.09,30785.0,136.1435,136.199,136.0972,136.1897,30785.0
2024-02-12 15:35:00,147.09,147.13,147.04,147.1,17046.0,136.1897,136.2268,136.1435,136.199,17046.0
2024-02-12 15:40:00,147.1,147.23,147.05,147.22,25042.0,136.199,136.3194,136.1527,136.3101,25042.0
2024-02-12 15:45:00,147.21,147.39,147.2,147.24,50026.0,136.3009,136.4675,136.2916,136.3286,50026.0
2024-02-12 15:50:00,147.27,147.49,147.25,147.36,59902.0,136.3564,136.5601,136.3379,136.4397,59902.0
2024-02-12 15:55:00,147.36,147.47,147.29,147.47,166370.0,136.4397,136.5416,136.3749,136.5416,166370.0
2024-02-13 09:30:00,146.01,146.49,145.81,146.41,59065.0,135.1898,135.6342,135.0046,135.5601,59065.0
2024-02-13 09:35:00,146.48,146.7,145.75,145.84,22612.0,135.625,135.8286,134.949,135.0324,22612.0
2024-02-13 09:40:00,145.93,146.02,145.41,145.57,27325.0,135.1157,135.199,134.6342,134.7824,27325.0
2024-02-13 09:45:00,145.51,145.9,145.35,145.43,20127.0,134.7268,135.0879,134.5787,134.6528,20127.0
2024-02-13 09:50:00,145.53,145.53,144.94,145.1,49560.0,134.7454,134.7454,134.1991,134.3472,49560.0
2024-02-13 09:55:00,145.09,145.11,144.74,144.79,14684.0,134.338,134.3565,134.0139,134.0602,14684.0
2024-02-13 10:00:00,144.79,144.91,144.53,144.66,27840.0,134.0602,134.1713,133.8195,133.9398,27840.0
2024-02-13 10:05:00,144.7,144.73,144.44,144.59,51154.0,133.9769,134.0046,133.7361,133.875,51154.0
2024-02-13 10:10:00,144.63,144.84,144.37,144.67,38915.0,133.912,134.1065,133.6713,133.9491,38915.0
2024-02-13 10:15:00,144.67,144.72,144.11,144.12,56079.0,133.9491,133.9954,133.4306,133.4398,56079.0
2024-02-13 10:20:00,144.14,144.24,143.84,144.18,60031.0,133.4584,133.5509,133.1806,133.4954,60031.0
2024-02-13 10:25:00,144.14,144.23,144.04,144.2,47620.0,133.4584,133.5417,133.3658,133.5139,47620.0
2024-02-13 10:30:00,144.21,144.45,144.12,144.36,69313.0,133.5232,133.7454,133.4398,133.6621,69313.0
2024-02-13 10:35:00,144.36,144.49,144.19,144.37,43246.0,133.6621,133.7824,133.5047,133.6713,43246.0
2024-02-13 10:40:00,144.37,144.37,143.99,144.06,19992.0,133.6713,133.6713,133.3195,133.3843,19992.0
2024-02-13 10:45:00,144.02,144.14,143.97,144.14,34133.0,133.3473,133.4584,133.301,133.4584,34133.0
2024-02-13 10:50:00,144.14,144.17,143.91,143.97,46345.0,133.4584,133.4861,133.2454,133.301,46345.0
2024-02-13 10:55:00,143.94,143.94,143.65,143.91,30972.0,133.2732,133.2732,133.0047,133.2454,30972.0
2024-02-13 11:00:00,143.93,144.09,143.76,144.04,21801.0,133.2639,133.4121,133.1065,133.3658,21801.0
2024-02-13 11:05:00,144.05,144.15,143.97,144.09,51622.0,133.375,133.4676,133.301,133.4121,51622.0
2024-02-13 11:10:00,144.09,144.34,144.06,144.28,44240.0,133.4121,133.6435,133.3843,133.588,44240.0
2024-02-13 11:15:00,144.23,144.38,144.11,144.13,19999.0,133.5417,133.6806,133.4306,133.4491,19999.0
2024-02-13 11:20:00,144.13,144.44,144.12,144.29,13166.0,133.4491,133.7361,133.4398,133.5972,13166.0
2024-02-13 11:25:00,144.32,144.42,144.19,144.23,11186.0,133.625,133.7176,133.5047,133.5417,11186.0
2024-02-13 11:30:00,144.27,144.37,144.17,144.26,13830.0,133.5787,133.6713,133.4861,133.5695,13830.0
2024-02-13 11:35:00,144.25,144.34,144.12,144.31,11694.0,133.5602,133.6435,133.4398,133.6158,11694.0
2024-02-13 11:40:00,144.35,144.43,144.27,144.36,19533.0,133.6528,133.7269,133.5787,133.6621,19533.0
2024-02-13 11:45:00,144.32,144.55,144.32,144.51,17106.0,133.625,133.838,133.625,133.8009,17106.0
2024-02-13 11:50:00,144.5,144.56,144.34,144.39,16613.0,133.7917,133.8472,133.6435,133.6898,16613.0
2024-02-13 11:55:00,144.36,144.49,144.25,144.45,12055.0,133.6621,133.7824,133.5602,133.7454,12055.0
2024-02-13 12:00:00,144.44,144.5,144.33,144.44,9052.0,133.7361,133.7917,133.6343,133.7361,9052.0
2024-02-13 12:05:00,144.4,144.51,144.32,144.44,9589.0,133.6991,133.8009,133.625,133.7361,9589.0
2024-02-13 12:10:00,144.47,144.51,144.34,144.48,13350.0,133.7639,133.8009,133.6435,133.7732,13350.0
2024-02-13 12:15:00,144.49,144.53,144.26,144.28,18215.0,133.7824,133.8195,133.5695,133.588,18215.0
2024-02-13 12:20:00,144.3,144.39,144.23,144.26,15432.0,133.6065,133.6898,133.5417,133.5695,15432.0
2024-02-13 12:25:00,144.24,144.24,144.14,144.21,7050.0,133.5509,133.5509,133.4584,133.5232,7050.0
2024-02-13 12:30:00,144.19,144.31,144.14,144.27,7360.0,133.5047,133.6158,133.4584,133.5787,7360.0
2024-02-13 12:35:00,144.29,144.31,144.24,144.29,24969.0,133.5972,133.6158,133.5509,133.5972,24969.0
2024-02-13 12:40:00,144.28,144.28,144.15,144.22,10108.0,133.588,133.588,133.4676,133.5324,10108.0
2024-02-13 12:45:00,144.22,144.25,144.15,144.21,9061.0,133.5324,133.5602,133.4676,133.5232,9061.0
2024-02-13 12:50:00,144.21,144.24,144.01,144.07,10080.0,133.5232,133.5509,133.338,133.3935,10080.0
2024-02-13 12:55:00,144.03,144.1,144.02,144.09,8021.0,133.3565,133.4213,133.3473,133.4121,8021.0
2024-02-13 13:00:00,144.08,144.1,143.95,143.95,36390.0,133.4028,133.4213,133.2824,133.2824,36390.0
2024-02-13 13:05:00,143.94,144.03,143.9,143.94,9965.0,133.2732,133.3565,133.2361,133.2732,9965.0
2024-02-13 13:10:00,143.91,143.91,143.81,143.91,7963.0,133.2454,133.2454,133.1528,133.2454,7963.0
2024-02-13 13:15:00,143.92,144.03,143.85,143.91,12679.0,133.2547,133.3565,133.1898,133.2454,12679.0
2024-02-13 13:20:00,143.95,144.03,143.9,143.94,9798.0,133.2824,133.3565,133.2361,133.2732,9798.0
2024-02-13 13:25:00,143.95,144.06,143.94,143.98,16550.0,133.2824,133.3843,133.2732,133.3102,16550.0
2024-02-13 13:30:00,143.97,143.99,143.86,143.89,18675.0,133.301,133.3195,133.1991,133.2269,18675.0
2024-02-13 13:35:00,143.89,143.91,143.8,143.84,16955.0,133.2269,133.2454,133.1436,133.1806,16955.0
2024-02-13 13:40:00,143.8,143.82,143.63,143.66,21922.0,133.1436,133.1621,132.9862,133.0139,21922.0
2024-02-13 13:45:00,143.66,143.77,143.64,143.71,11857.0,133.0139,133.1158,132.9954,133.0602,11857.0
2024-02-13 13:50:00,143.7,143.71,143.53,143.54,18221.0,133.051,133.0602,132.8936,132.9028,18221.0
2024-02-13 13:55:00,143.53,143.75,143.5,143.74,23318.0,132.8936,133.0973,132.8658,133.088,23318.0
2024-02-13 14:00:00,143.72,143.98,143.7,143.84,30868.0,133.0695,133.3102,133.051,133.1806,30868.0
2024-02-13 14:05:00,143.85,143.85,143.69,143.73,19216.0,133.1898,133.1898,133.0417,133.0787,19216.0
2024-02-13 14:10:00,143.74,143.74,143.47,143.61,20211.0,133.088,133.088,132.838,132.9676,20211.0
2024-02-13 14:15:00,143.58,143.67,143.5,143.59,13652.0,132.9399,133.0232,132.8658,132.9491,13652.0
2024-02-13 14:20:00,143.59,143.69,143.57,143.58,15945.0,132.9491,133.0417,132.9306,132.9399,15945.0
2024-02-13 14:25:00,143.56,143.64,143.5,143.56,19634.0,132.9213,132.9954,132.8658,132.9213,19634.0
2024-02-13 14:30:00,143.55,143.77,143.52,143.74,12843.0,132.9121,133.1158,132.8843,133.088,12843.0
2024-02-13 14:35:00,143.73,143.79,143.66,143.76,19259.0,133.0787,133.1343,133.0139,133.1065,19259.0
2024-02-13 14:40:00,143.78,143.83,143.65,143.65,13662.0,133.125,133.1713,133.0047,133.0047,13662.0
2024-02-13 14:45:00,143.65,143.7,143.39,143.46,28243.0,133.0047,133.051,132.7639,132.8288,28243.0
2024-02-13 14:50:00,143.48,143.57,143.38,143.53,33725.0,132.8473,132.9306,132.7547,132.8936,33725.0
2024-02-13 14:55:00,143.52,143.61,143.42,143.46,22541.0,132.8843,132.9676,132.7917,132.8288,22541.0
2024-02-13 15:00:00,143.43,143.47,143.3,143.46,16988.0,132.801,132.838,132.6806,132.8288,16988.0
2024-02-13 15:05:00,143.47,143.82,143.46,143.76,37220.0,132.838,133.1621,132.8288,133.1065,37220.0
2024-02-13 15:10:00,143.78,143.91,143.67,143.9,39554.0,133.125,133.2454,133.0232,133.2361,39554.0
2024-02-13 15:15:00,143.91,143.97,143.78,143.81,55528.0,133.2454,133.301,133.125,133.1528,55528.0
2024-02-13 15:20:00,143.83,143.91,143.71,143.86,33761.0,133.1713,133.2454,133.0602,133.1991,33761.0
2024-02-13 15:25:00,143.87,144.0,143.75,143.99,37556.0,133.2084,133.3287,133.0973,133.3195,37556.0
2024-02-13 15:30:00,143.99,144.22,143.94,144.2,35150.0,133.3195,133.5324,133.2732,133.5139,35150.0
2024-02-13 15:35:00,144.22,144.28,144.14,144.22,24803.0,133.5324,133.588,133.4584,133.5324,24803.0
2024-02-13 15:40:00,144.2,144.4,144.16,144.36,40739.0,133.5139,133.6991,133.4769,133.6621,40739.0
2024-02-13 15:45:00,144.36,144.47,144.28,144.44,46269.0,133.6621,133.7639,133.588,133.7361,46269.0
2024-02-13 15:50:00,144.47,144.66,144.28,144.62,89398.0,133.7639,133.9398,133.588,133.9028,89398.0
2024-02-13 15:55:00,144.62,144.96,144.61,144.92,195389.0,133.9028,134.2176,133.8935,134.1806,195389.0
2024-02-14 09:30:00,145.2,145.89,144.72,145.1,51802.0,134.4398,135.0787,133.9954,134.3472,51802.0
2024-02-14 09:35:00,145.1,145.18,144.25,144.47,69850.0,134.3472,134.4213,133.5602,133.7639,69850.0
2024-02-14 09:40:00,144.34,144.83,144.34,144.46,25417.0,133.6435,134.0972,133.6435,133.7546,25417.0
2024-02-14 09:45:00,144.46,144.57,144.08,144.34,42951.0,133.7546,133.8565,133.4028,133.6435,42951.0
2024-02-14 09:50:00,144.34,144.63,144.24,144.44,35641.0,133.6435,133.912,133.5509,133.7361,35641.0
2024-02-14 09:55:00,144.43,144.47,144.07,144.31,35927.0,133.7269,133.7639,133.3935,133.6158,35927.0
2024-02-14 10:00:00,144.35,144.55,144.3,144.3,43741.0,133.6528,133.838,133.6065,133.6065,43741.0
2024-02-14 10:05:00,144.22,144.52,144.22,144.46,24786.0,133.5324,133.8102,133.5324,133.7546,24786.0
2024-02-14 10:10:00,144.45,144.6,144.29,144.34,27604.0,133.7454,133.8843,133.5972,133.6435,27604.0
2024-02-14 10:15:00,144.36,144.68,144.33,144.67,35797.0,133.6621,133.9583,133.6343,133.9491,35797.0
2024-02-14 10:20:00,144.67,144.88,144.66,144.71,40543.0,133.9491,134.1435,133.9398,133.9861,40543.0
2024-02-14 10:25:00,144.67,144.73,144.48,144.57,27988.0,133.9491,134.0046,133.7732,133.8565,27988.0
2024-02-14 10:30:00,144.57,144.76,144.53,144.68,41909.0,133.8565,134.0324,133.8195,133.9583,41909.0
2024-02-14 10:35:00,144.69,144.72,144.42,144.42,13202.0,133.9676,133.9954,133.7176,133.7176,13202.0
2024-02-14 10:40:00,144.45,144.45,144.01,144.16,44074.0,133.7454,133.7454,133.338,133.4769,44074.0
2024-02-14 10:45:00,144.18,144.28,144.03,144.15,12850.0,133.4954,133.588,133.3565,133.4676,12850.0
2024-02-14 10:50:00,144.16,144.19,143.8,143.8,31565.0,133.4769,133.5047,133.1436,133.1436,31565.0
2024-02-14 10:55:00,143.8,143.85,143.55,143.71,40165.0,133.1436,133.1898,132.9121,133.0602,40165.0
2024-02-14 11:00:00,143.71,143.87,143.61,143.8,34082.0,133.0602,133.2084,132.9676,133.1436,34082.0
2024-02-14 11:05:00,143.8,144.14,143.77,144.0,21956.0,133.1436,133.4584,133.1158,133.3287,21956.0
2024-02-14 11:10:00,144.02,144.19,144.0,144.11,24936.0,133.3473,133.5047,133.3287,133.4306,24936.0
2024-02-14 11:15:00,144.09,144.25,144.06,144.18,36292.0,133.4121,133.5602,133.3843,133.4954,36292.0
2024-02-14 11:20:00,144.15,144.44,144.03,144.4,21966.0,133.4676,133.7361,133.3565,133.6991,21966.0
2024-02-14 11:25:00,144.4,144.6,144.38,144.53,20707.0,133.6991,133.8843,133.6806,133.8195,20707.0
2024-02-14 11:30:00,144.56,144.6,144.46,144.52,12374.0,133.8472,133.8843,133.7546,133.8102,12374.0
2024-02-14 11:35:00,144.5,144.62,144.49,144.59,10071.0,133.7917,133.9028,133.7824,133.875,10071.0
2024-02-14 11:40:00,144.62,144.69,144.33,144.35,38202.0,133.9028,133.9676,133.6343,133.6528,38202.0
2024-02-14 11:45:00,144.35,144.39,144.24,144.31,28938.0,133.6528,133.6898,133.5509,133.6158,28938.0
2024-02-14 11:50:00,144.33,144.34,144.21,144.23,11584.0,133.6343,133.6435,133.5232,133.5417,11584.0
2024-02-14 11:55:00,144.22,144.23,144.0,144.01,16050.0,133.5324,133.5417,133.3287,133.338,16050.0
2024-02-14 12:00:00,143.98,144.06,143.87,143.96,60274.0,133.3102,133.3843,133.2084,133.2917,60274.0
2024-02-14 12:05:00,143.94,143.95,143.72,143.9,32558.0,133.2732,133.2824,133.0695,133.2361,32558.0
2024-02-14 12:10:00,143.89,143.97,143.85,143.93,12196.0,133.2269,133.301,133.1898,133.2639,12196.0
2024-02-14 12:15:00,143.91,144.04,143.82,144.03,17371.0,133.2454,133.3658,133.1621,133.3565,17371.0
2024-02-14 12:20:00,144.02,144.05,143.91,143.91,10981.0,133.3473,133.375,133.2454,133.2454,10981.0
2024-02-14 12:25:00,143.93,143.94,143.8,143.91,23036.0,133.2639,133.2732,133.1436,133.2454,23036.0
2024-02-14 12:30:00,143.91,143.94,143.83,143.88,6503.0,133.2454,133.2732,133.1713,133.2176,6503.0
2024-02-14 12:35:00,143.88,143.88,143.67,143.7,20342.0,133.2176,133.2176,133.0232,133.051,20342.0
2024-02-14 12:40:00,143.71,143.71,143.47,143.52,45455.0,133.0602,133.0602,132.838,132.8843,45455.0
2024-02-14 12:45:00,143.51,143.65,143.48,143.65,17702.0,132.875,133.0047,132.8473,133.0047,17702.0
2024-02-14 12:50:00,143.65,143.7,143.57,143.63,12998.0,133.0047,133.051,132.9306,132.9862,12998.0
2024-02-14 12:55:00,143.65,143.88,143.64,143.66,9765.0,133.0047,133.2176,132.9954,133.0139,9765.0
2024-02-14 13:00:00,143.67,143.81,143.62,143.8,19727.0,133.0232,133.1528,132.9769,133.1436,19727.0
2024-02-14 13:05:00,143.81,143.89,143.74,143.75,13151.0,133.1528,133.2269,133.088,133.0973,13151.0
2024-02-14 13:10:00,143.75,143.95,143.7,143.9,13141.0,133.0973,133.2824,133.051,133.2361,13141.0
2024-02-14 13:15:00,143.9,144.17,143.9,144.0,15332.0,133.2361,133.4861,133.2361,133.3287,15332.0
2024-02-14 13:20:00,143.99,144.05,143.91,143.96,20220.0,133.3195,133.375,133.2454,133.2917,20220.0
2024-02-14 13:25:00,143.97,144.14,143.92,144.1,8000.0,133.301,133.4584,133.2547,133.4213,8000.0
2024-02-14 13:30:00,144.13,144.25,144.08,144.25,18359.0,133.4491,133.5602,133.4028,133.5602,18359.0
2024-02-14 13:35:00,144.23,144.35,144.23,144.27,17257.0,133.5417,133.6528,133.5417,133.5787,17257.0
2024-02-14 13:40:00,144.3,144.33,144.14,144.15,26730.0,133.6065,133.6343,133.4584,133.4676,26730.0
2024-02-14 13:45:00,144.13,144.2,144.08,144.14,11837.0,133.4491,133.5139,133.4028,133.4584,11837.0
2024-02-14 13:50:00,144.14,144.24,144.09,144.24,9712.0,133.4584,133.5509,133.4121,133.5509,9712.0
2024-02-14 13:55:00,144.25,144.25,144.12,144.19,10809.0,133.5602,133.5602,133.4398,133.5047,10809.0
2024-02-14 14:00:00,144.21,144.21,143.99,143.99,10432.0,133.5232,133.5232,133.3195,133.3195,10432.0
2024-02-14 14:05:00,144.01,144.01,143.83,143.86,14177.0,133.338,133.338,133.1713,133.1991,14177.0
2024-02-14 14:10:00,143.87,144.05,143.83,144.05,10727.0,133.2084,133.375,133.1713,133.375,10727.0
2024-02-14 14:15:00,144.05,144.12,143.97,144.08,8572.0,133.375,133.4398,133.301,133.4028,8572.0
2024-02-14 14:20:00,144.1,144.2,144.06,144.15,6035.0,133.4213,133.5139,133.3843,133.4676,6035.0
2024-02-14 14:25:00,144.13,144.32,144.13,144.31,13961.0,133.4491,133.625,133.4491,133.6158,13961.0
2024-02-14 14:30:00,144.33,144.35,144.18,144.3,16031.0,133.6343,133.6528,133.4954,133.6065,16031.0
2024-02-14 14:35:00,144.33,144.44,144.3,144.35,17298.0,133.6343,133.7361,133.6065,133.6528,17298.0
2024-02-14 14:40:00,144.32,144.43,144.28,144.41,13238.0,133.625,133.7269,133.588,133.7084,13238.0
2024-02-14 14:45:00,144.43,144.47,144.27,144.34,20476.0,133.7269,133.7639,133.5787,133.6435,20476.0
2024-02-14 14:50:00,144.35,144.36,144.26,144.33,8802.0,133.6528,133.6621,133.5695,133.6343,8802.0
2024-02-14 14:55:00,144.31,144.35,144.21,144.35,25968.0,133.6158,133.6528,133.5232,133.6528,25968.0
2024-02-14 15:00:00,144.35,144.43,144.25,144.4,11352.0,133.6528,133.7269,133.5602,133.6991,11352.0
2024-02-14 15:05:00,144.43,144.56,144.39,144.55,24037.0,133.7269,133.8472,133.6898,133.838,24037.0
2024-02-14 15:10:00,144.54,144.68,144.52,144.53,25915.0,133.8287,133.9583,133.8102,133.8195,25915.0
2024-02-14 15:15:00,144.56,144.74,144.54,144.66,17673.0,133.8472,134.0139,133.8287,133.9398,17673.0
2024-02-14 15:20:00,144.65,144.65,144.49,144.58,40725.0,133.9306,133.9306,133.7824,133.8658,40725.0
2024-02-14 15:25:00,144.59,144.73,144.55,144.58,29402.0,133.875,134.0046,133.838,133.8658,29402.0
2024-02-14 15:30:00,144.6,144.62,144.21,144.25,21561.0,133.8843,133.9028,133.5232,133.5602,21561.0
2024-02-14 15:35:00,144.25,144.41,144.18,144.37,27367.0,133.5602,133.7084,133.4954,133.6713,27367.0
2024-02-14 15:40:00,144.37,144.44,144.15,144.15,41598.0,133.6713,133.7361,133.4676,133.4676,41598.0
2024-02-14 15:45:00,144.12,144.3,144.07,144.1,73682.0,133.4398,133.6065,133.3935,133.4213,73682.0
2024-02-14 15:50:00,144.11,144.23,144.07,144.16,61851.0,133.4306,133.5417,133.3935,133.4769,61851.0
2024-02-14 15:55:00,144.18,144.26,144.0,144.17,169865.0,133.4954,133.5695,133.3287,133.4861,169865.0
2024-02-15 09:30:00,145.27,145.27,144.49,144.9,82093.0,134.5046,134.5046,133.7824,134.162,82093.0
2024-02-15 09:35:00,144.96,144.96,144.17,144.64,31428.0,134.2176,134.2176,133.4861,133.9213,31428.0
2024-02-15 09:40:00,144.54,145.12,144.44,145.11,22772.0,133.8287,134.3657,133.7361,134.3565,22772.0
2024-02-15 09:45:00,145.11,145.41,144.95,145.06,38536.0,134.3565,134.6342,134.2083,134.3102,38536.0
2024-02-15 09:50:00,145.11,145.35,144.73,145.18,39373.0,134.3565,134.5787,134.0046,134.4213,39373.0
2024-02-15 09:55:00,145.18,145.6,145.06,145.47,68341.0,134.4213,134.8102,134.3102,134.6898,68341.0
2024-02-15 10:00:00,145.5,146.09,145.45,145.97,85031.0,134.7176,135.2639,134.6713,135.1527,85031.0
2024-02-15 10:05:00,146.02,146.45,146.02,146.34,83724.0,135.199,135.5972,135.199,135.4953,83724.0
2024-02-15 10:10:00,146.35,146.76,146.32,146.68,62920.0,135.5046,135.8842,135.4768,135.8101,62920.0
2024-02-15 10:15:00,146.72,146.87,146.55,146.78,78032.0,135.8472,135.986,135.6898,135.9027,78032.0
2024-02-15 10:20:00,146.78,146.78,146.44,146.58,57486.0,135.9027,135.9027,135.5879,135.7175,57486.0
2024-02-15 10:25:00,146.62,146.64,146.07,146.13,15744.0,135.7546,135.7731,135.2453,135.3009,15744.0
2024-02-15 10:30:00,146.09,146.18,145.77,145.89,20917.0,135.2639,135.3472,134.9676,135.0787,20917.0
2024-02-15 10:35:00,145.86,145.97,145.5,145.64,18665.0,135.0509,135.1527,134.7176,134.8472,18665.0
2024-02-15 10:40:00,145.64,145.82,145.57,145.71,12035.0,134.8472,135.0139,134.7824,134.912,12035.0
2024-02-15 10:45:00,145.68,145.96,145.68,145.85,9433.0,134.8842,135.1435,134.8842,135.0416,9433.0
2024-02-15 10:50:00,145.89,145.93,145.52,145.6,19254.0,135.0787,135.1157,134.7361,134.8102,19254.0
2024-02-15 10:55:00,145.59,145.79,145.56,145.62,19105.0,134.8009,134.9861,134.7731,134.8287,19105.0
2024-02-15 11:00:00,145.67,145.67,145.49,145.5,7784.0,134.875,134.875,134.7083,134.7176,7784.0
2024-02-15 11:05:00,145.49,145.62,145.35,145.41,12157.0,134.7083,134.8287,134.5787,134.6342,12157.0
2024-02-15 11:10:00,145.43,145.57,145.42,145.51,10768.0,134.6528,134.7824,134.6435,134.7268,10768.0
2024-02-15 11:15:00,145.49,145.51,145.22,145.25,12478.0,134.7083,134.7268,134.4583,134.4861,12478.0
2024-02-15 11:20:00,145.24,145.35,145.13,145.3,11409.0,134.4768,134.5787,134.375,134.5324,11409.0
2024-02-15 11:25:00,145.37,145.38,145.15,145.19,17171.0,134.5972,134.6065,134.3935,134.4305,17171.0
2024-02-15 11:30:00,145.18,145.39,145.11,145.36,10378.0,134.4213,134.6157,134.3565,134.5879,10378.0
2024-02-15 11:35:00,145.35,145.54,145.33,145.47,14621.0,134.5787,134.7546,134.5602,134.6898,14621.0
2024-02-15 11:40:00,145.49,145.59,145.45,145.52,15218.0,134.7083,134.8009,134.6713,134.7361,15218.0
2024-02-15 11:45:00,145.49,145.66,145.44,145.66,41861.0,134.7083,134.8657,134.662,134.8657,41861.0
2024-02-15 11:50:00,145.68,145.72,145.4,145.56,10994.0,134.8842,134.9213,134.625,134.7731,10994.0
2024-02-15 11:55:00,145.55,145.58,145.44,145.46,8350.0,134.7639,134.7916,134.662,134.6805,8350.0
2024-02-15 12:00:00,145.47,145.7,145.44,145.69,16382.0,134.6898,134.9028,134.662,134.8935,16382.0
2024-02-15 12:05:00,145.69,145.89,145.61,145.83,54088.0,134.8935,135.0787,134.8194,135.0231,54088.0
2024-02-15 12:10:00,145.83,146.09,145.82,146.06,14489.0,135.0231,135.2639,135.0139,135.2361,14489.0
2024-02-15 12:15:00,146.07,146.16,146.01,146.06,21131.0,135.2453,135.3287,135.1898,135.2361,21131.0
2024-02-15 12:20:00,146.05,146.18,146.02,146.07,16459.0,135.2268,135.3472,135.199,135.2453,16459.0
2024-02-15 12:25:00,146.05,146.11,146.01,146.04,11464.0,135.2268,135.2824,135.1898,135.2176,11464.0
2024-02-15 12:30:00,146.04,146.04,145.97,146.0,7606.0,135.2176,135.2176,135.1527,135.1805,7606.0
2024-02-15 12:35:00,146.0,146.03,145.81,145.81,14196.0,135.1805,135.2083,135.0046,135.0046,14196.0
2024-02-15 12:40:00,145.83,145.84,145.76,145.81,20473.0,135.0231,135.0324,134.9583,135.0046,20473.0
2024-02-15 12:45:00,145.83,145.86,145.65,145.69,17290.0,135.0231,135.0509,134.8565,134.8935,17290.0
2024-02-15 12:50:00,145.75,145.93,145.73,145.89,7306.0,134.949,135.1157,134.9305,135.0787,7306.0
2024-02-15 12:55:00,145.88,146.03,145.84,145.86,11890.0,135.0694,135.2083,135.0324,135.0509,11890.0
2024-02-15 13:00:00,145.84,145.91,145.8,145.88,5742.0,135.0324,135.0972,134.9953,135.0694,5742.0
2024-02-15 13:05:00,145.88,146.11,145.87,146.05,12002.0,135.0694,135.2824,135.0602,135.2268,12002.0
2024-02-15 13:10:00,146.07,146.23,146.04,146.05,7241.0,135.2453,135.3935,135.2176,135.2268,7241.0
2024-02-15 13:15:00,146.06,146.15,146.05,146.08,9034.0,135.2361,135.3194,135.2268,135.2546,9034.0
2024-02-15 13:20:00,146.11,146.32,146.1,146.19,18718.0,135.2824,135.4768,135.2731,135.3564,18718.0
2024-02-15 13:25:00,146.18,146.29,146.11,146.28,29649.0,135.3472,135.449,135.2824,135.4398,29649.0
2024-02-15 13:30:00,146.28,146.4,146.26,146.35,28035.0,135.4398,135.5509,135.4213,135.5046,28035.0
2024-02-15 13:35:00,146.34,146.41,146.23,146.41,24031.0,135.4953,135.5601,135.3935,135.5601,24031.0
2024-02-15 13:40:00,146.45,146.47,146.33,146.36,32897.0,135.5972,135.6157,135.4861,135.5138,32897.0
2024-02-15 13:45:00,146.37,146.56,146.34,146.56,58686.0,135.5231,135.699,135.4953,135.699,58686.0
2024-02-15 13:50:00,146.56,146.69,146.48,146.6,29563.0,135.699,135.8194,135.625,135.7361,29563.0
2024-02-15 13:55:00,146.6,146.6,146.4,146.47,19163.0,135.7361,135.7361,135.5509,135.6157,19163.0
2024-02-15 14:00:00,146.46,146.59,146.46,146.49,18736.0,135.6064,135.7268,135.6064,135.6342,18736.0
2024-02-15 14:05:00,146.5,146.61,146.47,146.51,30213.0,135.6435,135.7453,135.6157,135.6527,30213.0
2024-02-15 14:10:00,146.48,146.56,146.48,146.55,38684.0,135.625,135.699,135.625,135.6898,38684.0
2024-02-15 14:15:00,146.55,146.76,146.53,146.74,25997.0,135.6898,135.8842,135.6712,135.8657,25997.0
2024-02-15 14:20:00,146.73,146.87,146.71,146.75,43599.0,135.8564,135.986,135.8379,135.8749,43599.0
2024-02-15 14:25:00,146.75,146.75,146.58,146.7,13310.0,135.8749,135.8749,135.7175,135.8286,13310.0
2024-02-15 14:30:00,146.68,146.85,146.65,146.8,18237.0,135.8101,135.9675,135.7824,135.9212,18237.0
2024-02-15 14:35:00,146.8,146.87,146.77,146.78,23213.0,135.9212,135.986,135.8935,135.9027,23213.0
2024-02-15 14:40:00,146.78,146.94,146.75,146.94,26554.0,135.9027,136.0509,135.8749,136.0509,26554.0
2024-02-15 14:45:00,146.94,147.0,146.93,146.96,26250.0,136.0509,136.1064,136.0416,136.0694,26250.0
2024-02-15 14:50:00,146.97,147.17,146.85,147.16,21092.0,136.0786,136.2638,135.9675,136.2546,21092.0
2024-02-15 14:55:00,147.17,147.26,147.07,147.12,31874.0,136.2638,136.3471,136.1712,136.2175,31874.0
2024-02-15 15:00:00,147.12,147.13,146.94,147.0,22267.0,136.2175,136.2268,136.0509,136.1064,22267.0
2024-02-15 15:05:00,147.0,147.0,146.74,146.78,19702.0,136.1064,136.1064,135.8657,135.9027,19702.0
2024-02-15 15:10:00,146.79,147.06,146.79,147.06,42612.0,135.912,136.162,135.912,136.162,42612.0
2024-02-15 15:15:00,147.06,147.2,147.06,147.16,39359.0,136.162,136.2916,136.162,136.2546,39359.0
2024-02-15 15:20:00,147.15,147.26,147.01,147.19,24301.0,136.2453,136.3471,136.1157,136.2823,24301.0
2024-02-15 15:25:00,147.2,147.49,147.2,147.38,38328.0,136.2916,136.5601,136.2916,136.4583,38328.0
2024-02-15 15:30:00,147.38,147.43,147.23,147.3,29735.0,136.4583,136.5046,136.3194,136.3842,29735.0
2024-02-15 15:35:00,147.28,147.29,147.05,147.09,32089.0,136.3657,136.3749,136.1527,136.1897,32089.0
2024-02-15 15:40:00,147.08,147.31,147.07,147.31,28252.0,136.1805,136.3934,136.1712,136.3934,28252.0
2024-02-15 15:45:00,147.29,147.29,147.05,147.08,44674.0,136.3749,136.3749,136.1527,136.1805,44674.0
2024-02-15 15:50:00,147.07,147.28,146.93,147.0,82070.0,136.1712,136.3657,136.0416,136.1064,82070.0
2024-02-15 15:55:00,147.0,147.19,146.9,146.99,226806.0,136.1064,136.2823,136.0138,136.0972,226806.0
2024-02-16 09:30:00,145.66,145.86,144.93,145.43,182334.0,136.347,136.5342,135.6636,136.1317,182334.0
2024-02-16 09:35:00,145.63,146.31,145.52,146.03,37641.0,136.3189,136.9554,136.2159,136.6933,37641.0
2024-02-16 09:40:00,146.03,146.25,145.82,146.07,88675.0,136.6933,136.8992,136.4967,136.7307,88675.0
2024-02-16 09:45:00,146.08,146.5,146.03,146.47,32136.0,136.7401,137.1333,136.6933,137.1052,32136.0
2024-02-16 09:50:00,146.47,146.56,146.32,146.34,43433.0,137.1052,137.1894,136.9648,136.9835,43433.0
2024-02-16 09:55:00,146.34,146.53,146.19,146.46,23874.0,136.9835,137.1613,136.8431,137.0958,23874.0
2024-02-16 10:00:00,146.46,146.73,146.37,146.65,46514.0,137.0958,137.3485,137.0116,137.2737,46514.0
2024-02-16 10:05:00,146.65,146.69,146.46,146.63,28081.0,137.2737,137.3111,137.0958,137.2549,28081.0
2024-02-16 10:10:00,146.57,146.87,146.35,146.84,111212.0,137.1988,137.4796,136.9928,137.4515,111212.0
2024-02-16 10:15:00,146.87,146.95,146.64,146.66,29368.0,137.4796,137.5545,137.2643,137.283,29368.0
2024-02-16 10:20:00,146.65,146.66,146.41,146.53,19160.0,137.2737,137.283,137.049,137.1613,19160.0
2024-02-16 10:25:00,146.51,146.89,146.47,146.84,10430.0,137.1426,137.4983,137.1052,137.4515,10430.0
2024-02-16 10:30:00,146.82,147.08,146.78,147.05,23162.0,137.4328,137.6762,137.3954,137.6481,23162.0
2024-02-16 10:35:00,147.01,147.57,147.01,147.54,35491.0,137.6106,138.1348,137.6106,138.1068,35491.0
2024-02-16 10:40:00,147.53,147.73,147.42,147.61,75299.0,138.0974,138.2846,137.9944,138.1723,75299.0
2024-02-16 10:45:00,147.6,147.71,147.39,147.45,29341.0,138.1629,138.2659,137.9663,138.0225,29341.0
2024-02-16 10:50:00,147.48,147.92,147.48,147.91,45078.0,138.0506,138.4625,138.0506,138.4531,45078.0
2024-02-16 10:55:00,147.89,147.9,147.5,147.56,46015.0,138.4344,138.4437,138.0693,138.1255,46015.0
2024-02-16 11:00:00,147.59,147.59,147.04,147.06,20556.0,138.1536,138.1536,137.6387,137.6574,20556.0
2024-02-16 11:05:00,147.05,147.14,146.86,147.12,28822.0,137.6481,137.7323,137.4702,137.7136,28822.0
2024-02-16 11:10:00,147.11,147.13,146.81,146.94,20615.0,137.7043,137.723,137.4234,137.5451,20615.0
2024-02-16 11:15:00,146.99,147.42,146.98,147.42,16992.0,137.5919,137.9944,137.5826,137.9944,16992.0
2024-02-16 11:20:00,147.44,147.64,147.36,147.64,16216.0,138.0132,138.2004,137.9383,138.2004,16216.0
2024-02-16 11:25:00,147.62,147.7,147.54,147.59,15894.0,138.1816,138.2565,138.1068,138.1536,15894.0
2024-02-16 11:30:00,147.6,147.67,147.5,147.63,13463.0,138.1629,138.2284,138.0693,138.191,13463.0
2024-02-16 11:35:00,147.61,147.71,147.52,147.71,10458.0,138.1723,138.2659,138.088,138.2659,10458.0
2024-02-16 11:40:00,147.7,148.06,147.7,148.06,57496.0,138.2565,138.5935,138.2565,138.5935,57496.0
2024-02-16 11:45:00,148.06,148.55,148.02,148.54,83646.0,138.5935,139.0522,138.5561,139.0428,83646.0
2024-02-16 11:50:00,148.55,148.83,148.33,148.79,75588.0,139.0522,139.3143,138.8462,139.2768,75588.0
2024-02-16 11:55:00,148.81,148.94,148.74,148.87,74854.0,139.2956,139.4172,139.23,139.3517,74854.0
2024-02-16 12:00:00,148.87,148.87,148.5,148.65,39119.0,139.3517,139.3517,139.0054,139.1458,39119.0
2024-02-16 12:05:00,148.65,148.72,148.55,148.72,33278.0,139.1458,139.2113,139.0522,139.2113,33278.0
2024-02-16 12:10:00,148.77,148.8,148.39,148.5,25151.0,139.2581,139.2862,138.9024,139.0054,25151.0
2024-02-16 12:15:00,148.49,148.53,148.4,148.48,39628.0,138.996,139.0335,138.9118,138.9867,39628.0
2024-02-16 12:20:00,148.47,148.64,148.46,148.62,29933.0,138.9773,139.1364,138.9679,139.1177,29933.0
2024-02-16 12:25:00,148.63,148.73,148.62,148.65,22291.0,139.1271,139.2207,139.1177,139.1458,22291.0
2024-02-16 12:30:00,148.66,148.73,148.63,148.67,12728.0,139.1551,139.2207,139.1271,139.1645,12728.0
2024-02-16 12:35:00,148.64,148.77,148.58,148.77,18344.0,139.1364,139.2581,139.0803,139.2581,18344.0
2024-02-16 12:40:00,148.75,148.94,148.75,148.82,43340.0,139.2394,139.4172,139.2394,139.3049,43340.0
2024-02-16 12:45:00,148.82,148.98,148.69,148.72,27400.0,139.3049,139.4547,139.1832,139.2113,27400.0
2024-02-16 12:50:00,148.73,148.73,148.43,148.53,17013.0,139.2207,139.2207,138.9399,139.0335,17013.0
2024-02-16 12:55:00,148.51,148.54,148.37,148.44,19091.0,139.0147,139.0428,138.8837,138.9492,19091.0
2024-02-16 13:00:00,148.44,148.56,148.29,148.3,39498.0,138.9492,139.0615,138.8088,138.8182,39498.0
2024-02-16 13:05:00,148.29,148.68,148.29,148.64,26768.0,138.8088,139.1739,138.8088,139.1364,26768.0
2024-02-16 13:10:00,148.64,148.66,148.53,148.55,19823.0,139.1364,139.1551,139.0335,139.0522,19823.0
2024-02-16 13:15:00,148.56,148.66,148.49,148.63,24387.0,139.0615,139.1551,138.996,139.1271,24387.0
2024-02-16 13:20:00,148.61,148.9,148.59,148.9,25233.0,139.1083,139.3798,139.0896,139.3798,25233.0
2024-02-16 13:25:00,148.9,148.94,148.81,148.88,30244.0,139.3798,139.4172,139.2956,139.3611,30244.0
2024-02-16 13:30:00,148.9,148.92,148.81,148.87,18467.0,139.3798,139.3985,139.2956,139.3517,18467.0
2024-02-16 13:35:00,148.87,148.87,148.7,148.71,25423.0,139.3517,139.3517,139.1926,139.202,25423.0
2024-02-16 13:40:00,148.72,148.72,148.62,148.64,17829.0,139.2113,139.2113,139.1177,139.1364,17829.0
2024-02-16 13:45:00,148.66,148.68,148.48,148.49,20561.0,139.1551,139.1739,138.9867,138.996,20561.0
2024-02-16 13:50:00,148.49,148.7,148.48,148.5,28244.0,138.996,139.1926,138.9867,139.0054,28244.0
2024-02-16 13:55:00,148.51,148.51,148.36,148.42,17675.0,139.0147,139.0147,138.8743,138.9305,17675.0
2024-02-16 14:00:00,148.45,148.58,148.29,148.48,25764.0,138.9586,139.0803,138.8088,138.9867,25764.0
2024-02-16 14:05:00,148.5,148.6,148.33,148.59,16821.0,139.0054,139.099,138.8462,139.0896,16821.0
2024-02-16 14:10:00,148.58,148.73,148.57,148.71,19488.0,139.0803,139.2207,139.0709,139.202,19488.0
2024-02-16 14:15:00,148.72,148.89,148.68,148.88,14279.0,139.2113,139.3704,139.1739,139.3611,14279.0
2024-02-16 14:20:00,148.87,148.95,148.87,148.92,19638.0,139.3517,139.4266,139.3517,139.3985,19638.0
2024-02-16 14:25:00,148.9,148.99,148.86,148.94,35010.0,139.3798,139.4641,139.3424,139.4172,35010.0
2024-02-16 14:30:00,148.93,148.95,148.69,148.71,14833.0,139.4079,139.4266,139.1832,139.202,14833.0
2024-02-16 14:35:00,148.71,148.81,148.63,148.72,17660.0,139.202,139.2956,139.1271,139.2113,17660.0
2024-02-16 14:40:00,148.72,148.72,148.53,148.57,16179.0,139.2113,139.2113,139.0335,139.0709,16179.0
2024-02-16 14:45:00,148.58,148.59,147.93,148.13,32635.0,139.0803,139.0896,138.4718,138.659,32635.0
2024-02-16 14:50:00,148.12,148.42,148.04,148.35,66539.0,138.6497,138.9305,138.5748,138.865,66539.0
2024-02-16 14:55:00,148.35,148.51,148.31,148.47,52907.0,138.865,139.0147,138.8275,138.9773,52907.0
2024-02-16 15:00:00,148.47,148.54,148.39,148.44,35648.0,138.9773,139.0428,138.9024,138.9492,35648.0
2024-02-16 15:05:00,148.43,148.5,148.4,148.42,22485.0,138.9399,139.0054,138.9118,138.9305,22485.0
2024-02-16 15:10:00,148.41,148.41,148.07,148.12,25811.0,138.9211,138.9211,138.6029,138.6497,25811.0
2024-02-16 15:15:00,148.12,148.32,148.0,148.27,30516.0,138.6497,138.8369,138.5373,138.7901,30516.0
2024-02-16 15:20:00,148.29,148.31,148.03,148.13,36861.0,138.8088,138.8275,138.5654,138.659,36861.0
2024-02-16 15:25:00,148.13,148.31,148.09,148.24,47836.0,138.659,138.8275,138.6216,138.762,47836.0
2024-02-16 15:30:00,148.26,148.32,148.13,148.31,47241.0,138.7807,138.8369,138.659,138.8275,47241.0
2024-02-16 15:35:00,148.31,148.44,148.28,148.42,55810.0,138.8275,138.9492,138.7994,138.9305,55810.0
2024-02-16 15:40:00,148.41,148.48,148.06,148.13,62856.0,138.9211,138.9867,138.5935,138.659,62856.0
2024-02-16 15:45:00,148.12,148.31,148.07,148.12,78085.0,138.6497,138.8275,138.6029,138.6497,78085.0
2024-02-16 15:50:00,148.13,148.42,148.09,148.33,137690.0,138.659,138.9305,138.6216,138.8462,137690.0
2024-02-16 15:55:00,148.33,148.5,148.28,148.44,309505.0,138.8462,139.0054,138.7994,138.9492,309505.0
2024-02-20 09:30:00,147.88,147.98,147.03,147.08,90093.0,138.425,138.5186,137.6294,137.6762,90093.0
2024-02-20 09:35:00,147.13,147.91,147.07,147.61,26670.0,137.723,138.4531,137.6668,138.1723,26670.0
2024-02-20 09:40:00,147.68,147.74,147.14,147.74,60539.0,138.2378,138.294,137.7323,138.294,60539.0
2024-02-20 09:45:00,147.66,147.98,147.58,147.79,31548.0,138.2191,138.5186,138.1442,138.3408,31548.0
2024-02-20 09:50:00,147.81,148.6,147.79,148.53,38180.0,138.3595,139.099,138.3408,139.0335,38180.0
2024-02-20 09:55:00,148.55,148.6,148.23,148.27,45621.0,139.0522,139.099,138.7526,138.7901,45621.0
2024-02-20 10:00:00,148.27,148.38,148.02,148.27,33593.0,138.7901,138.8931,138.5561,138.7901,33593.0
2024-02-20 10:05:00,148.25,148.73,148.11,148.71,23613.0,138.7714,139.2207,138.6403,139.202,23613.0
2024-02-20 10:10:00,148.69,148.81,148.33,148.5,30645.0,139.1832,139.2956,138.8462,139.0054,30645.0
2024-02-20 10:15:00,148.42,148.68,148.37,148.48,26785.0,138.9305,139.1739,138.8837,138.9867,26785.0
2024-02-20 10:20:00,148.47,148.85,148.38,148.79,18496.0,138.9773,139.333,138.8931,139.2768,18496.0
2024-02-20 10:25:00,148.77,148.98,148.73,148.9,17270.0,139.2581,139.4547,139.2207,139.3798,17270.0
2024-02-20 10:30:00,148.93,149.24,148.9,149.19,33250.0,139.4079,139.6981,139.3798,139.6513,33250.0
2024-02-20 10:35:00,149.19,149.37,149.13,149.37,22953.0,139.6513,139.8198,139.5951,139.8198,22953.0
2024-02-20 10:40:00,149.37,149.47,149.1,149.15,31426.0,139.8198,139.9134,139.567,139.6138,31426.0
2024-02-20 10:45:00,149.16,149.42,149.05,149.09,17917.0,139.6232,139.8666,139.5202,139.5577,17917.0
2024-02-20 10:50:00,149.06,149.48,148.98,149.44,22748.0,139.5296,139.9227,139.4547,139.8853,22748.0
2024-02-20 10:55:00,149.44,149.51,149.24,149.46,41841.0,139.8853,139.9508,139.6981,139.904,41841.0
2024-02-20 11:00:00,149.48,149.55,149.28,149.46,35858.0,139.9227,139.9882,139.7355,139.904,35858.0
2024-02-20 11:05:00,149.43,149.66,149.37,149.62,29657.0,139.8759,140.0912,139.8198,140.0538,29657.0
2024-02-20 11:10:00,149.65,149.77,149.48,149.61,32167.0,140.0819,140.1942,139.9227,140.0444,32167.0
2024-02-20 11:15:00,149.63,149.63,149.31,149.32,34750.0,140.0631,140.0631,139.7636,139.773,34750.0
2024-02-20 11:20:00,149.31,149.34,148.99,149.13,34138.0,139.7636,139.7917,139.4641,139.5951,34138.0
2024-02-20 11:25:00,149.14,149.23,149.02,149.03,22220.0,139.6045,139.6887,139.4921,139.5015,22220.0
2024-02-20 11:30:00,149.04,149.05,148.67,148.75,40237.0,139.5109,139.5202,139.1645,139.2394,40237.0
2024-02-20 11:35:00,148.78,148.93,148.67,148.73,15817.0,139.2675,139.4079,139.1645,139.2207,15817.0
2024-02-20 11:40:00,148.68,148.75,148.54,148.55,13756.0,139.1739,139.2394,139.0428,139.0522,13756.0
2024-02-20 11:45:00,148.56,148.78,148.55,148.75,27099.0,139.0615,139.2675,139.0522,139.2394,27099.0
2024-02-20 11:50:00,148.73,148.88,148.49,148.58,31396.0,139.2207,139.3611,138.996,139.0803,31396.0
2024-02-20 11:55:00,148.56,148.59,148.31,148.35,28859.0,139.0615,139.0896,138.8275,138.865,28859.0
2024-02-20 12:00:00,148.32,148.35,148.14,148.22,30002.0,138.8369,138.865,138.6684,138.7433,30002.0
2024-02-20 12:05:00,148.16,148.31,148.12,148.24,34147.0,138.6871,138.8275,138.6497,138.762,34147.0
2024-02-20 12:10:00,148.18,148.19,147.89,147.97,22651.0,138.7058,138.7152,138.4344,138.5093,22651.0
2024-02-20 12:15:00,147.99,148.17,147.98,148.12,22463.0,138.528,138.6965,138.5186,138.6497,22463.0
2024-02-20 12:20:00,148.12,148.36,148.11,148.15,29246.0,138.6497,138.8743,138.6403,138.6778,29246.0
2024-02-20 12:25:00,148.18,148.3,148.12,148.27,10063.0,138.7058,138.8182,138.6497,138.7901,10063.0
2024-02-20 12:30:00,148.24,148.52,148.2,148.41,16167.0,138.762,139.0241,138.7246,138.9211,16167.0
2024-02-20 12:35:00,148.4,148.41,148.07,148.13,19584.0,138.9118,138.9211,138.6029,138.659,19584.0
2024-02-20 12:40:00,148.15,148.46,148.15,148.43,20242.0,138.6778,138.9679,138.6778,138.9399,20242.0
2024-02-20 12:45:00,148.47,148.49,148.32,148.37,11778.0,138.9773,138.996,138.8369,138.8837,11778.0
2024-02-20 12:50:00,148.37,148.59,148.34,148.59,13392.0,138.8837,139.0896,138.8556,139.0896,13392.0
2024-02-20 12:55:00,148.59,148.68,148.55,148.56,16044.0,139.0896,139.1739,139.0522,139.0615,16044.0
2024-02-20 13:00:00,148.57,148.71,148.56,148.6,45886.0,139.0709,139.202,139.0615,139.099,45886.0
2024-02-20 13:05:00,148.59,148.75,148.58,148.6,24073.0,139.0896,139.2394,139.0803,139.099,24073.0
2024-02-20 13:10:00,148.61,148.76,148.58,148.72,16799.0,139.1083,139.2488,139.0803,139.2113,16799.0
2024-02-20 13:15:00,148.71,148.75,148.57,148.68,15590.0,139.202,139.2394,139.0709,139.1739,15590.0
2024-02-20 13:20:00,148.72,148.9,148.62,148.87,24497.0,139.2113,139.3798,139.1177,139.3517,24497.0
2024-02-20 13:25:00,148.9,148.92,148.72,148.73,24149.0,139.3798,139.3985,139.2113,139.2207,24149.0
2024-02-20 13:30:00,148.71,148.8,148.68,148.77,41987.0,139.202,139.2862,139.1739,139.2581,41987.0
2024-02-20 13:35:00,148.77,148.84,148.69,148.8,17775.0,139.2581,139.3236,139.1832,139.2862,17775.0
2024-02-20 13:40:00,148.79,148.9,148.68,148.85,24751.0,139.2768,139.3798,139.1739,139.333,24751.0
2024-02-20 13:45:00,148.85,148.89,148.72,148.72,20375.0,139.333,139.3704,139.2113,139.2113,20375.0
2024-02-20 13:50:00,148.77,149.0,148.76,148.86,21915.0,139.2581,139.4734,139.2488,139.3424,21915.0
2024-02-20 13:55:00,148.88,148.97,148.82,148.96,51883.0,139.3611,139.4453,139.3049,139.436,51883.0
2024-02-20 14:00:00,148.97,149.03,148.88,148.94,21576.0,139.4453,139.5015,139.3611,139.4172,21576.0
2024-02-20 14:05:00,148.95,148.96,148.79,148.79,15751.0,139.4266,139.436,139.2768,139.2768,15751.0
2024-02-20 14:10:00,148.78,148.8,148.65,148.78,10715.0,139.2675,139.2862,139.1458,139.2675,10715.0
2024-02-20 14:15:00,148.77,148.79,148.61,148.7,18716.0,139.2581,139.2768,139.1083,139.1926,18716.0
2024-02-20 14:20:00,148.71,148.76,148.59,148.7,22542.0,139.202,139.2488,139.0896,139.1926,22542.0
2024-02-20 14:25:00,148.69,148.74,148.64,148.69,9746.0,139.1832,139.23,139.1364,139.1832,9746.0
2024-02-20 14:30:00,148.68,148.82,148.66,148.71,7632.0,139.1739,139.3049,139.1551,139.202,7632.0
2024-02-20 14:35:00,148.74,148.76,148.52,148.64,22238.0,139.23,139.2488,139.0241,139.1364,22238.0
2024-02-20 14:40:00,148.66,148.74,148.61,148.63,11975.0,139.1551,139.23,139.1083,139.1271,11975.0
2024-02-20 14:45:00,148.63,148.84,148.63,148.84,25078.0,139.1271,139.3236,139.1271,139.3236,25078.0
2024-02-20 14:50:00,148.86,148.97,148.8,148.89,21354.0,139.3424,139.4453,139.2862,139.3704,21354.0
2024-02-20 14:55:00,148.88,149.17,148.88,149.08,26004.0,139.3611,139.6325,139.3611,139.5483,26004.0
2024-02-20 15:00:00,149.08,149.11,148.73,148.84,14340.0,139.5483,139.5764,139.2207,139.3236,14340.0
2024-02-20 15:05:00,148.83,148.94,148.76,148.76,13774.0,139.3143,139.4172,139.2488,139.2488,13774.0
2024-02-20 15:10:00,148.76,148.8,148.61,148.62,16509.0,139.2488,139.2862,139.1083,139.1177,16509.0
2024-02-20 15:15:00,148.62,148.67,148.49,148.58,46218.0,139.1177,139.1645,138.996,139.0803,46218.0
2024-02-20 15:20:00,148.56,148.61,148.46,148.59,20109.0,139.0615,139.1083,138.9679,139.0896,20109.0
2024-02-20 15:25:00,148.59,148.81,148.59,148.81,19700.0,139.0896,139.2956,139.0896,139.2956,19700.0
2024-02-20 15:30:00,148.81,148.84,148.4,148.43,34867.0,139.2956,139.3236,138.9118,138.9399,34867.0
2024-02-20 15:35:00,148.41,148.5,148.35,148.4,33232.0,138.9211,139.0054,138.865,138.9118,33232.0
2024-02-20 15:40:00,148.37,148.51,148.36,148.39,39211.0,138.8837,139.0147,138.8743,138.9024,39211.0
2024-02-20 15:45:00,148.37,148.42,148.23,148.36,46486.0,138.8837,138.9305,138.7526,138.8743,46486.0
2024-02-20 15:50:00,148.37,148.58,148.36,148.52,78136.0,138.8837,139.0803,138.8743,139.0241,78136.0
2024-02-20 15:55:00,148.52,148.7,148.38,148.68,209268.0,139.0241,139.1926,138.8931,139.1739,209268.0
2024-02-21 09:30:00,148.8,149.12,147.75,147.91,69952.0,139.2862,139.5857,138.3033,138.4531,69952.0
2024-02-21 09:35:00,147.82,148.3,147.81,148.22,20638.0,138.3689,138.8182,138.3595,138.7433,20638.0
2024-02-21 09:40:00,148.25,148.84,148.18,148.81,17563.0,138.7714,139.3236,138.7058,139.2956,17563.0
2024-02-21 09:45:00,148.81,149.11,148.8,149.03,12264.0,139.2956,139.5764,139.2862,139.5015,12264.0
2024-02-21 09:50:00,149.05,149.43,149.04,149.12,16214.0,139.5202,139.8759,139.5109,139.5857,16214.0
2024-02-21 09:55:00,149.12,149.27,148.99,149.25,19802.0,139.5857,139.7261,139.4641,139.7074,19802.0
2024-02-21 10:00:00,149.25,149.28,148.86,149.04,16126.0,139.7074,139.7355,139.3424,139.5109,16126.0
2024-02-21 10:05:00,148.99,149.14,148.82,148.93,17453.0,139.4641,139.6045,139.3049,139.4079,17453.0
2024-02-21 10:10:00,148.93,149.19,148.92,149.16,22880.0,139.4079,139.6513,139.3985,139.6232,22880.0
2024-02-21 10:15:00,149.16,149.28,149.0,149.13,9662.0,139.6232,139.7355,139.4734,139.5951,9662.0
2024-02-21 10:20:00,149.17,149.2,148.94,149.0,10077.0,139.6325,139.6606,139.4172,139.4734,10077.0
2024-02-21 10:25:00,149.01,149.05,148.84,148.91,35821.0,139.4828,139.5202,139.3236,139.3892,35821.0
2024-02-21 10:30:00,148.87,148.92,148.63,148.71,21604.0,139.3517,139.3985,139.1271,139.202,21604.0
2024-02-21 10:35:00,148.67,148.68,148.42,148.63,13448.0,139.1645,139.1739,138.9305,139.1271,13448.0
2024-02-21 10:40:00,148.6,148.62,148.38,148.44,17838.0,139.099,139.1177,138.8931,138.9492,17838.0
2024-02-21 10:45:00,148.44,148.51,148.36,148.4,12937.0,138.9492,139.0147,138.8743,138.9118,12937.0
2024-02-21 10:50:00,148.35,148.56,148.23,148.23,26902.0,138.865,139.0615,138.7526,138.7526,26902.0
2024-02-21 10:55:00,148.22,148.58,148.12,148.53,19883.0,138.7433,139.0803,138.6497,139.0335,19883.0
2024-02-21 11:00:00,148.53,148.61,148.42,148.53,16945.0,139.0335,139.1083,138.9305,139.0335,16945.0
2024-02-21 11:05:00,148.53,148.56,148.37,148.4,20311.0,139.0335,139.0615,138.8837,138.9118,20311.0
2024-02-21 11:10:00,148.4,148.55,148.28,148.53,16729.0,138.9118,139.0522,138.7994,139.0335,16729.0
2024-02-21 11:15:00,148.53,148.65,148.39,148.4,12653.0,139.0335,139.1458,138.9024,138.9118,12653.0
2024-02-21 11:20:00,148.4,148.49,148.3,148.41,16622.0,138.9118,138.996,138.8182,138.9211,16622.0
2024-02-21 11:25:00,148.42,148.45,148.14,148.29,14459.0,138.9305,138.9586,138.6684,138.8088,14459.0
2024-02-21 11:30:00,148.27,148.27,148.06,148.08,13357.0,138.7901,138.7901,138.5935,138.6122,13357.0
2024-02-21 11:35:00,148.07,148.13,147.97,147.97,14937.0,138.6029,138.659,138.5093,138.5093,14937.0
2024-02-21 11:40:00,148.0,148.23,147.9,148.22,21823.0,138.5373,138.7526,138.4437,138.7433,21823.0
2024-02-21 11:45:00,148.23,148.4,148.14,148.18,23388.0,138.7526,138.9118,138.6684,138.7058,23388.0
2024-02-21 11:50:00,148.17,148.18,148.03,148.15,12216.0,138.6965,138.7058,138.5654,138.6778,12216.0
2024-02-21 11:55:00,148.19,148.2,148.02,148.08,16371.0,138.7152,138.7246,138.5561,138.6122,16371.0
2024-02-21 12:00:00,148.08,148.11,147.93,147.99,14092.0,138.6122,138.6403,138.4718,138.528,14092.0
2024-02-21 12:05:00,148.0,148.02,147.95,147.99,10104.0,138.5373,138.5561,138.4905,138.528,10104.0
2024-02-21 12:10:00,147.99,148.02,147.82,148.0,14894.0,138.528,138.5561,138.3689,138.5373,14894.0
2024-02-21 12:15:00,147.98,148.15,147.96,148.14,13542.0,138.5186,138.6778,138.4999,138.6684,13542.0
2024-02-21 12:20:00,148.15,148.17,147.96,147.99,12545.0,138.6778,138.6965,138.4999,138.528,12545.0
2024-02-21 12:25:00,147.96,147.99,147.7,147.73,19469.0,138.4999,138.528,138.2565,138.2846,19469.0
2024-02-21 12:30:00,147.7,147.88,147.64,147.86,20362.0,138.2565,138.425,138.2004,138.4063,20362.0
2024-02-21 12:35:00,147.83,147.84,147.45,147.48,16194.0,138.3782,138.3876,138.0225,138.0506,16194.0
2024-02-21 12:40:00,147.48,147.53,147.25,147.31,14330.0,138.0506,138.0974,137.8353,137.8915,14330.0
2024-02-21 12:45:00,147.34,147.44,147.28,147.28,12518.0,137.9195,138.0132,137.8634,137.8634,12518.0
2024-02-21 12:50:00,147.28,147.37,147.22,147.34,12864.0,137.8634,137.9476,137.8072,137.9195,12864.0
2024-02-21 12:55:00,147.36,147.39,147.26,147.38,12680.0,137.9383,137.9663,137.8447,137.957,12680.0
2024-02-21 13:00:00,147.36,147.5,147.09,147.18,15772.0,137.9383,138.0693,137.6855,137.7698,15772.0
2024-02-21 13:05:00,147.16,147.25,147.03,147.21,22235.0,137.7511,137.8353,137.6294,137.7979,22235.0
2024-02-21 13:10:00,147.21,147.38,147.18,147.19,21317.0,137.7979,137.957,137.7698,137.7791,21317.0
2024-02-21 13:15:00,147.2,147.53,147.18,147.45,23316.0,137.7885,138.0974,137.7698,138.0225,23316.0
2024-02-21 13:20:00,147.43,147.66,147.43,147.64,8918.0,138.0038,138.2191,138.0038,138.2004,8918.0
2024-02-21 13:25:00,147.63,147.63,147.44,147.48,11566.0,138.191,138.191,138.0132,138.0506,11566.0
2024-02-21 13:30:00,147.5,147.52,147.39,147.43,10253.0,138.0693,138.088,137.9663,138.0038,10253.0
2024-02-21 13:35:00,147.42,147.47,147.35,147.44,10702.0,137.9944,138.0412,137.9289,138.0132,10702.0
2024-02-21 13:40:00,147.44,147.49,147.41,147.42,12809.0,138.0132,138.06,137.9851,137.9944,12809.0
2024-02-21 13:45:00,147.41,147.64,147.38,147.64,14296.0,137.9851,138.2004,137.957,138.2004,14296.0
2024-02-21 13:50:00,147.66,147.7,147.43,147.46,16198.0,138.2191,138.2565,138.0038,138.0319,16198.0
2024-02-21 13:55:00,147.47,147.51,147.39,147.47,13231.0,138.0412,138.0787,137.9663,138.0412,13231.0
2024-02-21 14:00:00,147.44,147.59,147.28,147.5,13771.0,138.0132,138.1536,137.8634,138.0693,13771.0
2024-02-21 14:05:00,147.5,147.5,147.39,147.42,7660.0,138.0693,138.0693,137.9663,137.9944,7660.0
2024-02-21 14:10:00,147.39,147.4,147.24,147.28,30773.0,137.9663,137.9757,137.8259,137.8634,30773.0
2024-02-21 14:15:00,147.26,147.32,147.14,147.16,11925.0,137.8447,137.9008,137.7323,137.7511,11925.0
2024-02-21 14:20:00,147.17,147.22,147.06,147.21,19537.0,137.7604,137.8072,137.6574,137.7979,19537.0
2024-02-21 14:25:00,147.19,147.42,147.12,147.25,14359.0,137.7791,137.9944,137.7136,137.8353,14359.0
2024-02-21 14:30:00,147.25,147.43,147.17,147.41,25064.0,137.8353,138.0038,137.7604,137.9851,25064.0
2024-02-21 14:35:00,147.41,147.43,147.3,147.35,54352.0,137.9851,138.0038,137.8821,137.9289,54352.0
2024-02-21 14:40:00,147.32,147.36,147.22,147.25,8345.0,137.9008,137.9383,137.8072,137.8353,8345.0
2024-02-21 14:45:00,147.27,147.39,147.24,147.34,13161.0,137.854,137.9663,137.8259,137.9195,13161.0
2024-02-21 14:50:00,147.37,147.41,147.33,147.4,11065.0,137.9476,137.9851,137.9102,137.9757,11065.0
2024-02-21 14:55:00,147.39,147.56,147.38,147.56,18293.0,137.9663,138.1255,137.957,138.1255,18293.0
2024-02-21 15:00:00,147.56,147.56,147.31,147.35,9790.0,138.1255,138.1255,137.8915,137.9289,9790.0
2024-02-21 15:05:00,147.33,147.33,147.22,147.26,27328.0,137.9102,137.9102,137.8072,137.8447,27328.0
2024-02-21 15:10:00,147.28,147.31,147.11,147.15,13780.0,137.8634,137.8915,137.7043,137.7417,13780.0
2024-02-21 15:15:00,147.11,147.36,147.06,147.25,49139.0,137.7043,137.9383,137.6574,137.8353,49139.0
2024-02-21 15:20:00,147.26,147.26,147.09,147.1,29560.0,137.8447,137.8447,137.6855,137.6949,29560.0
2024-02-21 15:25:00,147.11,147.28,147.09,147.25,19353.0,137.7043,137.8634,137.6855,137.8353,19353.0
2024-02-21 15:30:00,147.24,147.61,147.21,147.61,23687.0,137.8259,138.1723,137.7979,138.1723,23687.0
2024-02-21 15:35:00,147.61,147.69,147.54,147.6,26437.0,138.1723,138.2472,138.1068,138.1629,26437.0
2024-02-21 15:40:00,147.6,147.63,147.44,147.44,41299.0,138.1629,138.191,138.0132,138.0132,41299.0
2024-02-21 15:45:00,147.46,147.65,147.35,147.65,39774.0,138.0319,138.2097,137.9289,138.2097,39774.0
2024-02-21 15:50:00,147.67,148.03,147.64,147.99,77994.0,138.2284,138.5654,138.2004,138.528,77994.0
2024-02-21 15:55:00,148.0,148.29,147.9,148.28,216452.0,138.5373,138.8088,138.4437,138.7994,216452.0
2024-02-22 09:30:00,147.8,148.34,147.57,147.65,100537.0,138.3501,138.8556,138.1348,138.2097,100537.0
2024-02-22 09:35:00,147.74,147.93,147.35,147.35,13620.0,138.294,138.4718,137.9289,137.9289,13620.0
2024-02-22 09:40:00,147.43,147.68,147.19,147.38,14393.0,138.0038,138.2378,137.7791,137.957,14393.0
2024-02-22 09:45:00,147.66,147.71,147.21,147.61,14385.0,138.2191,138.2659,137.7979,138.1723,14385.0
2024-02-22 09:50:00,147.51,148.14,147.51,148.14,18121.0,138.0787,138.6684,138.0787,138.6684,18121.0
2024-02-22 09:55:00,148.06,148.43,148.06,148.3,10743.0,138.5935,138.9399,138.5935,138.8182,10743.0
2024-02-22 10:00:00,148.3,148.5,148.12,148.36,38354.0,138.8182,139.0054,138.6497,138.8743,38354.0
2024-02-22 10:05:00,148.33,148.34,148.0,148.0,7505.0,138.8462,138.8556,138.5373,138.5373,7505.0
2024-02-22 10:10:00,148.06,148.17,147.95,148.07,11209.0,138.5935,138.6965,138.4905,138.6029,11209.0
2024-02-22 10:15:00,148.07,148.25,148.01,148.07,7882.0,138.6029,138.7714,138.5467,138.6029,7882.0
2024-02-22 10:20:00,148.08,148.14,147.92,148.04,7204.0,138.6122,138.6684,138.4625,138.5748,7204.0
2024-02-22 10:25:00,148.12,148.12,147.9,148.08,10530.0,138.6497,138.6497,138.4437,138.6122,10530.0
2024-02-22 10:30:00,148.09,148.09,147.78,147.96,9335.0,138.6216,138.6216,138.3314,138.4999,9335.0
2024-02-22 10:35:00,147.96,148.16,147.91,148.07,17486.0,138.4999,138.6871,138.4531,138.6029,17486.0
2024-02-22 10:40:00,148.13,148.27,147.97,147.98,15268.0,138.659,138.7901,138.5093,138.5186,15268.0
2024-02-22 10:45:00,147.99,148.01,147.79,147.88,7040.0,138.528,138.5467,138.3408,138.425,7040.0
2024-02-22 10:50:00,147.89,148.04,147.86,147.9,13441.0,138.4344,138.5748,138.4063,138.4437,13441.0
2024-02-22 10:55:00,147.9,147.94,147.75,147.84,12960.0,138.4437,138.4812,138.3033,138.3876,12960.0
2024-02-22 11:00:00,147.78,147.85,147.72,147.83,8831.0,138.3314,138.3969,138.2753,138.3782,8831.0
2024-02-22 11:05:00,147.75,147.79,147.62,147.78,5971.0,138.3033,138.3408,138.1816,138.3314,5971.0
2024-02-22 11:10:00,147.75,148.0,147.75,147.93,9962.0,138.3033,138.5373,138.3033,138.4718,9962.0
2024-02-22 11:15:00,147.92,148.09,147.92,147.97,7932.0,138.4625,138.6216,138.4625,138.5093,7932.0
2024-02-22 11:20:00,147.98,147.99,147.81,147.97,9234.0,138.5186,138.528,138.3595,138.5093,9234.0
2024-02-22 11:25:00,148.05,148.12,147.9,148.1,16540.0,138.5842,138.6497,138.4437,138.631,16540.0
2024-02-22 11:30:00,148.1,148.12,147.92,148.12,13508.0,138.631,138.6497,138.4625,138.6497,13508.0
2024-02-22 11:35:00,148.11,148.27,148.05,148.25,22047.0,138.6403,138.7901,138.5842,138.7714,22047.0
2024-02-22 11:40:00,148.23,148.31,148.18,148.19,30062.0,138.7526,138.8275,138.7058,138.7152,30062.0
2024-02-22 11:45:00,148.22,148.31,148.17,148.31,21917.0,138.7433,138.8275,138.6965,138.8275,21917.0
2024-02-22 11:50:00,148.33,148.44,148.29,148.33,18403.0,138.8462,138.9492,138.8088,138.8462,18403.0
2024-02-22 11:55:00,148.35,148.46,148.32,148.39,4867.0,138.865,138.9679,138.8369,138.9024,4867.0
2024-02-22 12:00:00,148.38,148.5,148.32,148.48,7745.0,138.8931,139.0054,138.8369,138.9867,7745.0
2024-02-22 12:05:00,148.48,148.5,148.23,148.23,8857.0,138.9867,139.0054,138.7526,138.7526,8857.0
2024-02-22 12:10:00,148.23,148.34,148.2,148.21,35850.0,138.7526,138.8556,138.7246,138.7339,35850.0
2024-02-22 12:15:00,148.23,148.28,148.17,148.24,7365.0,138.7526,138.7994,138.6965,138.762,7365.0
2024-02-22 12:20:00,148.23,148.23,148.09,148.17,15730.0,138.7526,138.7526,138.6216,138.6965,15730.0
2024-02-22 12:25:00,148.19,148.21,148.07,148.17,16511.0,138.7152,138.7339,138.6029,138.6965,16511.0
2024-02-22 12:30:00,148.16,148.27,148.15,148.26,11402.0,138.6871,138.7901,138.6778,138.7807,11402.0
2024-02-22 12:35:00,148.26,148.28,148.14,148.17,9729.0,138.7807,138.7994,138.6684,138.6965,9729.0
2024-02-22 12:40:00,148.19,148.21,148.05,148.15,8441.0,138.7152,138.7339,138.5842,138.6778,8441.0
2024-02-22 12:45:00,148.12,148.22,148.05,148.19,15118.0,138.6497,138.7433,138.5842,138.7152,15118.0
2024-02-22 12:50:00,148.2,148.34,148.19,148.31,10127.0,138.7246,138.8556,138.7152,138.8275,10127.0
2024-02-22 12:55:00,148.33,148.35,148.23,148.29,8962.0,138.8462,138.865,138.7526,138.8088,8962.0
2024-02-22 13:00:00,148.3,148.33,148.23,148.33,5293.0,138.8182,138.8462,138.7526,138.8462,5293.0
2024-02-22 13:05:00,148.31,148.33,148.26,148.32,6053.0,138.8275,138.8462,138.7807,138.8369,6053.0
2024-02-22 13:10:00,148.33,148.33,148.22,148.26,10192.0,138.8462,138.8462,138.7433,138.7807,10192.0
2024-02-22 13:15:00,148.27,148.49,148.22,148.49,20823.0,138.7901,138.996,138.7433,138.996,20823.0
2024-02-22 13:20:00,148.48,148.71,148.48,148.71,17860.0,138.9867,139.202,138.9867,139.202,17860.0
2024-02-22 13:25:00,148.69,148.94,148.69,148.9,24629.0,139.1832,139.4172,139.1832,139.3798,24629.0
2024-02-22 13:30:00,148.93,148.97,148.85,148.94,9604.0,139.4079,139.4453,139.333,139.4172,9604.0
2024-02-22 13:35:00,148.93,149.22,148.93,149.22,12858.0,139.4079,139.6793,139.4079,139.6793,12858.0
2024-02-22 13:40:00,149.23,149.27,149.18,149.23,17729.0,139.6887,139.7261,139.6419,139.6887,17729.0
2024-02-22 13:45:00,149.22,149.34,149.2,149.2,25924.0,139.6793,139.7917,139.6606,139.6606,25924.0
2024-02-22 13:50:00,149.16,149.22,149.04,149.22,11750.0,139.6232,139.6793,139.5109,139.6793,11750.0
2024-02-22 13:55:00,149.22,149.34,149.22,149.31,13198.0,139.6793,139.7917,139.6793,139.7636,13198.0
2024-02-22 14:00:00,149.31,149.5,149.3,149.49,12817.0,139.7636,139.9414,139.7542,139.9321,12817.0
2024-02-22 14:05:00,149.49,149.62,149.47,149.61,13035.0,139.9321,140.0538,139.9134,140.0444,13035.0
2024-02-22 14:10:00,149.62,149.62,149.49,149.56,11608.0,140.0538,140.0538,139.9321,139.9976,11608.0
2024-02-22 14:15:00,149.54,149.55,149.45,149.46,7794.0,139.9789,139.9882,139.8946,139.904,7794.0
2024-02-22 14:20:00,149.47,149.61,149.45,149.59,14431.0,139.9134,140.0444,139.8946,140.0257,14431.0
2024-02-22 14:25:00,149.6,149.66,149.57,149.66,7775.0,140.035,140.0912,140.007,140.0912,7775.0
2024-02-22 14:30:00,149.64,149.69,149.34,149.42,10097.0,140.0725,140.1193,139.7917,139.8666,10097.0
2024-02-22 14:35:00,149.39,149.73,149.38,149.69,20958.0,139.8385,140.1567,139.8291,140.1193,20958.0
2024-02-22 14:40:00,149.65,149.75,149.63,149.73,16173.0,140.0819,140.1755,140.0631,140.1567,16173.0
2024-02-22 14:45:00,149.71,149.73,149.58,149.61,16297.0,140.138,140.1567,140.0163,140.0444,16297.0
2024-02-22 14:50:00,149.6,149.77,149.56,149.77,18413.0,140.035,140.1942,139.9976,140.1942,18413.0
2024-02-22 14:55:00,149.78,149.8,149.44,149.55,29375.0,140.2035,140.2223,139.8853,139.9882,29375.0
2024-02-22 15:00:00,149.55,149.69,149.54,149.63,20828.0,139.9882,140.1193,139.9789,140.0631,20828.0
2024-02-22 15:05:00,149.63,149.71,149.6,149.61,13502.0,140.0631,140.138,140.035,140.0444,13502.0
2024-02-22 15:10:00,149.61,149.77,149.54,149.71,25880.0,140.0444,140.1942,139.9789,140.138,25880.0
2024-02-22 15:15:00,149.71,149.76,149.61,149.63,14690.0,140.138,140.1848,140.0444,140.0631,14690.0
2024-02-22 15:20:00,149.65,149.73,149.57,149.72,6521.0,140.0819,140.1567,140.007,140.1474,6521.0
2024-02-22 15:25:00,149.72,149.73,149.6,149.61,15233.0,140.1474,140.1567,140.035,140.0444,15233.0
2024-02-22 15:30:00,149.61,149.61,149.35,149.41,16560.0,140.0444,140.0444,139.801,139.8572,16560.0
2024-02-22 15:35:00,149.4,149.48,149.32,149.48,25227.0,139.8478,139.9227,139.773,139.9227,25227.0
2024-02-22 15:40:00,149.48,149.68,149.47,149.57,17949.0,139.9227,140.1099,139.9134,140.007,17949.0
2024-02-22 15:45:00,149.58,149.67,149.48,149.51,29273.0,140.0163,140.1006,139.9227,139.9508,29273.0
2024-02-22 15:50:00,149.5,149.68,149.47,149.67,41904.0,139.9414,140.1099,139.9134,140.1006,41904.0
2024-02-22 15:55:00,149.7,149.88,149.38,149.72,167003.0,140.1287,140.2971,139.8291,140.1474,167003.0
2024-02-23 09:30:00,149.95,150.02,149.09,149.13,46464.0,140.3627,140.4282,139.5577,139.5951,46464.0
2024-02-23 09:35:00,149.22,149.46,148.7,148.97,60262.0,139.6793,139.904,139.1926,139.4453,60262.0
2024-02-23 09:40:00,148.94,149.26,148.88,149.03,12075.0,139.4172,139.7168,139.3611,139.5015,12075.0
2024-02-23 09:45:00,148.93,149.33,148.85,149.19,15518.0,139.4079,139.7823,139.333,139.6513,15518.0
2024-02-23 09:50:00,149.14,149.15,148.71,149.13,17500.0,139.6045,139.6138,139.202,139.5951,17500.0
2024-02-23 09:55:00,149.13,149.44,149.13,149.4,14116.0,139.5951,139.8853,139.5951,139.8478,14116.0
2024-02-23 10:00:00,149.41,149.48,149.07,149.18,20619.0,139.8572,139.9227,139.5389,139.6419,20619.0
2024-02-23 10:05:00,149.24,149.46,149.22,149.46,16262.0,139.6981,139.904,139.6793,139.904,16262.0
2024-02-23 10:10:00,149.47,149.55,149.39,149.42,13491.0,139.9134,139.9882,139.8385,139.8666,13491.0
2024-02-23 10:15:00,149.46,149.6,149.32,149.55,11153.0,139.904,140.035,139.773,139.9882,11153.0
2024-02-23 10:20:00,149.6,149.71,149.53,149.66,12804.0,140.035,140.138,139.9695,140.0912,12804.0
2024-02-23 10:25:00,149.66,149.85,149.66,149.69,15596.0,140.0912,140.2691,140.0912,140.1193,15596.0
2024-02-23 10:30:00,149.76,149.77,149.47,149.47,9249.0,140.1848,140.1942,139.9134,139.9134,9249.0
2024-02-23 10:35:00,149.49,149.78,149.46,149.66,12521.0,139.9321,140.2035,139.904,140.0912,12521.0
2024-02-23 10:40:00,149.67,149.96,149.65,149.96,25879.0,140.1006,140.372,140.0819,140.372,25879.0
2024-02-23 10:45:00,149.96,149.97,149.55,149.57,9897.0,140.372,140.3814,139.9882,140.007,9897.0
2024-02-23 10:50:00,149.55,149.62,149.5,149.5,15012.0,139.9882,140.0538,139.9414,139.9414,15012.0
2024-02-23 10:55:00,149.5,149.76,149.4,149.76,30656.0,139.9414,140.1848,139.8478,140.1848,30656.0
2024-02-23 11:00:00,149.77,149.78,149.22,149.29,8983.0,140.1942,140.2035,139.6793,139.7449,8983.0
2024-02-23 11:05:00,149.35,149.51,149.31,149.34,4921.0,139.801,139.9508,139.7636,139.7917,4921.0
2024-02-23 11:10:00,149.34,149.42,149.27,149.42,8225.0,139.7917,139.8666,139.7261,139.8666,8225.0
2024-02-23 11:15:00,149.4,149.58,149.35,149.4,18215.0,139.8478,140.0163,139.801,139.8478,18215.0
2024-02-23 11:20:00,149.41,149.5,149.36,149.46,11668.0,139.8572,139.9414,139.8104,139.904,11668.0
2024-02-23 11:25:00,149.46,149.6,149.45,149.52,10579.0,139.904,140.035,139.8946,139.9602,10579.0
2024-02-23 11:30:00,149.56,149.64,149.49,149.62,13413.0,139.9976,140.0725,139.9321,140.0538,13413.0
2024-02-23 11:35:00,149.61,149.81,149.61,149.78,4488.0,140.0444,140.2316,140.0444,140.2035,4488.0
2024-02-23 11:40:00,149.77,149.86,149.66,149.66,10964.0,140.1942,140.2784,140.0912,140.0912,10964.0
2024-02-23 11:45:00,149.65,149.76,149.6,149.71,18754.0,140.0819,140.1848,140.035,140.138,18754.0
2024-02-23 11:50:00,149.74,149.9,149.74,149.87,10703.0,140.1661,140.3159,140.1661,140.2878,10703.0
2024-02-23 11:55:00,149.89,149.96,149.76,149.95,16965.0,140.3065,140.372,140.1848,140.3627,16965.0
2024-02-23 12:00:00,149.97,150.09,149.89,150.09,34145.0,140.3814,140.4937,140.3065,140.4937,34145.0
2024-02-23 12:05:00,150.1,150.41,150.1,150.31,15919.0,140.5031,140.7933,140.5031,140.6997,15919.0
2024-02-23 12:10:00,150.31,150.32,150.08,150.21,9826.0,140.6997,140.709,140.4844,140.606,9826.0
2024-02-23 12:15:00,150.22,150.27,150.09,150.12,10115.0,140.6154,140.6622,140.4937,140.5218,10115.0
2024-02-23 12:20:00,150.13,150.13,149.86,149.87,9714.0,140.5312,140.5312,140.2784,140.2878,9714.0
2024-02-23 12:25:00,149.87,149.87,149.7,149.82,6874.0,140.2878,140.2878,140.1287,140.241,6874.0
2024-02-23 12:30:00,149.8,149.9,149.7,149.9,5820.0,140.2223,140.3159,140.1287,140.3159,5820.0
2024-02-23 12:35:00,149.85,149.86,149.71,149.84,7074.0,140.2691,140.2784,140.138,140.2597,7074.0
2024-02-23 12:40:00,149.83,149.87,149.76,149.83,6667.0,140.2503,140.2878,140.1848,140.2503,6667.0
2024-02-23 12:45:00,149.87,149.89,149.8,149.81,7725.0,140.2878,140.3065,140.2223,140.2316,7725.0
2024-02-23 12:50:00,149.85,149.85,149.76,149.77,5993.0,140.2691,140.2691,140.1848,140.1942,5993.0
2024-02-23 12:55:00,149.77,149.84,149.77,149.8,6147.0,140.1942,140.2597,140.1942,140.2223,6147.0
2024-02-23 13:00:00,149.84,149.84,149.75,149.81,5089.0,140.2597,140.2597,140.1755,140.2316,5089.0
2024-02-23 13:05:00,149.82,149.86,149.73,149.77,9098.0,140.241,140.2784,140.1567,140.1942,9098.0
2024-02-23 13:10:00,149.77,149.87,149.77,149.87,7210.0,140.1942,140.2878,140.1942,140.2878,7210.0
2024-02-23 13:15:00,149.83,149.98,149.83,149.98,12909.0,140.2503,140.3908,140.2503,140.3908,12909.0
2024-02-23 13:20:00,150.0,150.0,149.78,149.81,12943.0,140.4095,140.4095,140.2035,140.2316,12943.0
2024-02-23 13:25:00,149.81,149.83,149.7,149.74,13806.0,140.2316,140.2503,140.1287,140.1661,13806.0
2024-02-23 13:30:00,149.74,149.82,149.72,149.79,7357.0,140.1661,140.241,140.1474,140.2129,7357.0
2024-02-23 13:35:00,149.79,149.87,149.79,149.84,12580.0,140.2129,140.2878,140.2129,140.2597,12580.0
2024-02-23 13:40:00,149.84,149.88,149.74,149.76,16520.0,140.2597,140.2971,140.1661,140.1848,16520.0
2024-02-23 13:45:00,149.76,149.78,149.62,149.73,21196.0,140.1848,140.2035,140.0538,140.1567,21196.0
2024-02-23 13:50:00,149.73,149.78,149.65,149.76,14799.0,140.1567,140.2035,140.0819,140.1848,14799.0
2024-02-23 13:55:00,149.77,149.78,149.65,149.66,7870.0,140.1942,140.2035,140.0819,140.0912,7870.0
2024-02-23 14:00:00,149.66,149.66,149.35,149.35,8645.0,140.0912,140.0912,139.801,139.801,8645.0
2024-02-23 14:05:00,149.34,149.37,149.25,149.32,9827.0,139.7917,139.8198,139.7074,139.773,9827.0
2024-02-23 14:10:00,149.3,149.31,149.17,149.27,3720.0,139.7542,139.7636,139.6325,139.7261,3720.0
2024-02-23 14:15:00,149.27,149.38,149.26,149.26,5816.0,139.7261,139.8291,139.7168,139.7168,5816.0
2024-02-23 14:20:00,149.26,149.31,149.1,149.11,7483.0,139.7168,139.7636,139.567,139.5764,7483.0
2024-02-23 14:25:00,149.13,149.23,149.13,149.23,5619.0,139.5951,139.6887,139.5951,139.6887,5619.0
2024-02-23 14:30:00,149.22,149.26,149.14,149.16,10946.0,139.6793,139.7168,139.6045,139.6232,10946.0
2024-02-23 14:35:00,149.17,149.21,149.12,149.21,6647.0,139.6325,139.67,139.5857,139.67,6647.0
2024-02-23 14:40:00,149.21,149.23,148.93,148.93,27568.0,139.67,139.6887,139.4079,139.4079,27568.0
2024-02-23 14:45:00,148.91,149.0,148.88,148.96,10174.0,139.3892,139.4734,139.3611,139.436,10174.0
2024-02-23 14:50:00,148.96,149.02,148.9,148.93,17975.0,139.436,139.4921,139.3798,139.4079,17975.0
2024-02-23 14:55:00,148.93,148.95,148.87,148.89,15393.0,139.4079,139.4266,139.3517,139.3704,15393.0
2024-02-23 15:00:00,148.87,148.95,148.86,148.92,14091.0,139.3517,139.4266,139.3424,139.3985,14091.0
2024-02-23 15:05:00,148.92,148.95,148.79,148.8,11693.0,139.3985,139.4266,139.2768,139.2862,11693.0
2024-02-23 15:10:00,148.85,148.95,148.83,148.85,8692.0,139.333,139.4266,139.3143,139.333,8692.0
2024-02-23 15:15:00,148.83,148.95,148.83,148.92,6298.0,139.3143,139.4266,139.3143,139.3985,6298.0
2024-02-23 15:20:00,148.9,149.03,148.88,149.02,7497.0,139.3798,139.5015,139.3611,139.4921,7497.0
2024-02-23 15:25:00,149.03,149.14,149.02,149.05,8735.0,139.5015,139.6045,139.4921,139.5202,8735.0
2024-02-23 15:30:00,149.04,149.16,148.96,149.16,10576.0,139.5109,139.6232,139.436,139.6232,10576.0
2024-02-23 15:35:00,149.17,149.18,149.1,149.11,18319.0,139.6325,139.6419,139.567,139.5764,18319.0
2024-02-23 15:40:00,149.11,149.15,148.89,148.89,14100.0,139.5764,139.6138,139.3704,139.3704,14100.0
2024-02-23 15:45:00,148.93,149.15,148.82,149.15,55005.0,139.4079,139.6138,139.3049,139.6138,55005.0
2024-02-23 15:50:00,149.14,149.19,148.85,148.93,44799.0,139.6045,139.6513,139.333,139.4079,44799.0
2024-02-23 15:55:00,148.96,148.97,148.55,148.6,178182.0,139.436,139.4453,139.0522,139.099,178182.0
2024-02-26 09:30:00,148.08,148.11,147.0,147.77,49196.0,138.6122,138.6403,137.6013,138.3221,49196.0
2024-02-26 09:35:00,147.78,147.87,147.18,147.5,16328.0,138.3314,138.4157,137.7698,138.0693,16328.0
2024-02-26 09:40:00,147.56,147.93,147.5,147.9,13346.0,138.1255,138.4718,138.0693,138.4437,13346.0
2024-02-26 09:45:00,147.9,148.04,147.88,147.99,11877.0,138.4437,138.5748,138.425,138.528,11877.0
2024-02-26 09:50:00,147.93,148.26,147.77,148.13,11847.0,138.4718,138.7807,138.3221,138.659,11847.0
2024-02-26 09:55:00,148.21,148.23,147.92,148.17,27906.0,138.7339,138.7526,138.4625,138.6965,27906.0
2024-02-26 10:00:00,148.21,148.21,147.83,148.03,22871.0,138.7339,138.7339,138.3782,138.5654,22871.0
2024-02-26 10:05:00,148.02,148.03,147.27,147.44,16940.0,138.5561,138.5654,137.854,138.0132,16940.0
2024-02-26 10:10:00,147.51,147.58,147.06,147.13,17234.0,138.0787,138.1442,137.6574,137.723,17234.0
2024-02-26 10:15:00,147.09,147.14,146.73,146.78,28106.0,137.6855,137.7323,137.3485,137.3954,28106.0
2024-02-26 10:20:00,146.78,146.94,146.63,146.76,50384.0,137.3954,137.5451,137.2549,137.3766,50384.0
2024-02-26 10:25:00,146.76,147.04,146.65,146.98,27984.0,137.3766,137.6387,137.2737,137.5826,27984.0
2024-02-26 10:30:00,146.98,147.1,146.91,147.0,27753.0,137.5826,137.6949,137.517,137.6013,27753.0
2024-02-26 10:35:00,147.03,147.14,146.95,146.98,12659.0,137.6294,137.7323,137.5545,137.5826,12659.0
2024-02-26 10:40:00,147.01,147.13,146.66,146.72,19115.0,137.6106,137.723,137.283,137.3392,19115.0
2024-02-26 10:45:00,146.74,147.01,146.74,146.93,11912.0,137.3579,137.6106,137.3579,137.5358,11912.0
2024-02-26 10:50:00,146.91,146.96,146.78,146.78,9190.0,137.517,137.5638,137.3954,137.3954,9190.0
2024-02-26 10:55:00,146.76,146.77,146.61,146.67,16328.0,137.3766,137.386,137.2362,137.2924,16328.0
2024-02-26 11:00:00,146.69,146.79,146.65,146.67,12262.0,137.3111,137.4047,137.2737,137.2924,12262.0
2024-02-26 11:05:00,146.69,146.71,146.56,146.62,11642.0,137.3111,137.3298,137.1894,137.2456,11642.0
2024-02-26 11:10:00,146.58,146.7,146.56,146.67,6298.0,137.2081,137.3205,137.1894,137.2924,6298.0
2024-02-26 11:15:00,146.68,146.9,146.66,146.88,8785.0,137.3017,137.5077,137.283,137.489,8785.0
2024-02-26 11:20:00,146.89,146.94,146.66,146.8,14367.0,137.4983,137.5451,137.283,137.4141,14367.0
2024-02-26 11:25:00,146.79,146.92,146.77,146.84,9797.0,137.4047,137.5264,137.386,137.4515,9797.0
2024-02-26 11:30:00,146.84,146.85,146.68,146.78,13210.0,137.4515,137.4609,137.3017,137.3954,13210.0
2024-02-26 11:35:00,146.78,146.99,146.7,146.92,20524.0,137.3954,137.5919,137.3205,137.5264,20524.0
2024-02-26 11:40:00,146.94,147.09,146.9,147.02,26767.0,137.5451,137.6855,137.5077,137.62,26767.0
2024-02-26 11:45:00,147.02,147.2,146.99,147.19,12955.0,137.62,137.7885,137.5919,137.7791,12955.0
2024-02-26 11:50:00,147.19,147.26,147.19,147.25,10917.0,137.7791,137.8447,137.7791,137.8353,10917.0
2024-02-26 11:55:00,147.26,147.43,147.26,147.41,16097.0,137.8447,138.0038,137.8447,137.9851,16097.0
2024-02-26 12:00:00,147.41,147.47,147.29,147.42,11955.0,137.9851,138.0412,137.8727,137.9944,11955.0
2024-02-26 12:05:00,147.42,147.44,147.34,147.36,12385.0,137.9944,138.0132,137.9195,137.9383,12385.0
2024-02-26 12:10:00,147.37,147.38,147.3,147.33,15267.0,137.9476,137.957,137.8821,137.9102,15267.0
2024-02-26 12:15:00,147.35,147.42,147.34,147.39,12863.0,137.9289,137.9944,137.9195,137.9663,12863.0
2024-02-26 12:20:00,147.39,147.39,147.26,147.37,13774.0,137.9663,137.9663,137.8447,137.9476,13774.0
2024-02-26 12:25:00,147.39,147.47,147.38,147.43,6667.0,137.9663,138.0412,137.957,138.0038,6667.0
2024-02-26 12:30:00,147.43,147.47,147.29,147.32,15396.0,138.0038,138.0412,137.8727,137.9008,15396.0
2024-02-26 12:35:00,147.31,147.47,147.25,147.44,6249.0,137.8915,138.0412,137.8353,138.0132,6249.0
2024-02-26 12:40:00,147.44,147.54,147.41,147.52,10654.0,138.0132,138.1068,137.9851,138.088,10654.0
2024-02-26 12:45:00,147.52,147.53,147.28,147.4,16427.0,138.088,138.0974,137.8634,137.9757,16427.0
2024-02-26 12:50:00,147.4,147.43,147.3,147.33,7981.0,137.9757,138.0038,137.8821,137.9102,7981.0
2024-02-26 12:55:00,147.33,147.33,147.19,147.29,30563.0,137.9102,137.9102,137.7791,137.8727,30563.0
2024-02-26 13:00:00,147.26,147.27,147.13,147.18,8877.0,137.8447,137.854,137.723,137.7698,8877.0
2024-02-26 13:05:00,147.18,147.31,147.16,147.3,13611.0,137.7698,137.8915,137.7511,137.8821,13611.0
2024-02-26 13:10:00,147.29,147.4,147.27,147.4,12965.0,137.8727,137.9757,137.854,137.9757,12965.0
2024-02-26 13:15:00,147.39,147.43,147.25,147.3,20725.0,137.9663,138.0038,137.8353,137.8821,20725.0
2024-02-26 13:20:00,147.28,147.35,147.21,147.33,17087.0,137.8634,137.9289,137.7979,137.9102,17087.0
2024-02-26 13:25:00,147.33,147.37,147.2,147.25,20721.0,137.9102,137.9476,137.7885,137.8353,20721.0
2024-02-26 13:30:00,147.24,147.36,147.17,147.22,11563.0,137.8259,137.9383,137.7604,137.8072,11563.0
2024-02-26 13:35:00,147.22,147.29,147.14,147.28,8529.0,137.8072,137.8727,137.7323,137.8634,8529.0
2024-02-26 13:40:00,147.3,147.42,147.28,147.42,9971.0,137.8821,137.9944,137.8634,137.9944,9971.0
2024-02-26 13:45:00,147.44,147.56,147.42,147.54,23318.0,138.0132,138.1255,137.9944,138.1068,23318.0
2024-02-26 13:50:00,147.53,147.66,147.51,147.62,18919.0,138.0974,138.2191,138.0787,138.1816,18919.0
2024-02-26 13:55:00,147.61,147.66,147.6,147.65,21656.0,138.1723,138.2191,138.1629,138.2097,21656.0
2024-02-26 14:00:00,147.66,147.82,147.66,147.78,25743.0,138.2191,138.3689,138.2191,138.3314,25743.0
2024-02-26 14:05:00,147.81,147.93,147.47,147.47,10321.0,138.3595,138.4718,138.0412,138.0412,10321.0
2024-02-26 14:10:00,147.46,147.49,147.28,147.33,25388.0,138.0319,138.06,137.8634,137.9102,25388.0
2024-02-26 14:15:00,147.32,147.33,146.96,147.14,26932.0,137.9008,137.9102,137.5638,137.7323,26932.0
2024-02-26 14:20:00,147.19,147.19,147.03,147.11,13143.0,137.7791,137.7791,137.6294,137.7043,13143.0
2024-02-26 14:25:00,147.12,147.28,147.09,147.28,16888.0,137.7136,137.8634,137.6855,137.8634,16888.0
2024-02-26 14:30:00,147.28,147.37,147.27,147.34,12479.0,137.8634,137.9476,137.854,137.9195,12479.0
2024-02-26 14:35:00,147.35,147.41,147.28,147.34,14001.0,137.9289,137.9851,137.8634,137.9195,14001.0
2024-02-26 14:40:00,147.35,147.45,147.3,147.45,7497.0,137.9289,138.0225,137.8821,138.0225,7497.0
2024-02-26 14:45:00,147.44,147.51,147.38,147.41,16619.0,138.0132,138.0787,137.957,137.9851,16619.0
2024-02-26 14:50:00,147.41,147.51,147.4,147.5,9155.0,137.9851,138.0787,137.9757,138.0693,9155.0
2024-02-26 14:55:00,147.51,147.56,147.49,147.5,10343.0,138.0787,138.1255,138.06,138.0693,10343.0
2024-02-26 15:00:00,147.51,147.71,147.51,147.64,8142.0,138.0787,138.2659,138.0787,138.2004,8142.0
2024-02-26 15:05:00,147.64,147.75,147.64,147.75,7577.0,138.2004,138.3033,138.2004,138.3033,7577.0
2024-02-26 15:10:00,147.74,147.87,147.65,147.84,15552.0,138.294,138.4157,138.2097,138.3876,15552.0
2024-02-26 15:15:00,147.81,147.85,147.69,147.71,11641.0,138.3595,138.3969,138.2472,138.2659,11641.0
2024-02-26 15:20:00,147.69,147.8,147.64,147.66,21682.0,138.2472,138.3501,138.2004,138.2191,21682.0
2024-02-26 15:25:00,147.64,147.78,147.64,147.77,18417.0,138.2004,138.3314,138.2004,138.3221,18417.0
2024-02-26 15:30:00,147.75,147.77,147.38,147.39,19574.0,138.3033,138.3221,137.957,137.9663,19574.0
2024-02-26 15:35:00,147.37,147.54,147.34,147.52,33529.0,137.9476,138.1068,137.9195,138.088,33529.0
2024-02-26 15:40:00,147.52,147.58,147.48,147.54,26673.0,138.088,138.1442,138.0506,138.1068,26673.0
2024-02-26 15:45:00,147.53,147.71,147.53,147.71,42046.0,138.0974,138.2659,138.0974,138.2659,42046.0
2024-02-26 15:50:00,147.75,147.75,147.5,147.5,45924.0,138.3033,138.3033,138.0693,138.0693,45924.0
2024-02-26 15:55:00,147.5,147.67,147.43,147.5,199750.0,138.0693,138.2284,138.0038,138.0693,199750.0
2024-02-27 09:30:00,147.5,148.37,147.38,147.43,74870.0,138.0693,138.8837,137.957,138.0038,74870.0
2024-02-27 09:35:00,147.52,148.22,147.37,148.22,36022.0,138.088,138.7433,137.9476,138.7433,36022.0
2024-02-27 09:40:00,148.24,148.4,148.09,148.17,28404.0,138.762,138.9118,138.6216,138.6965,28404.0
2024-02-27 09:45:00,148.21,148.51,147.85,148.25,28756.0,138.7339,139.0147,138.3969,138.7714,28756.0
2024-02-27 09:50:00,148.2,148.58,148.15,148.24,29930.0,138.7246,139.0803,138.6778,138.762,29930.0
2024-02-27 09:55:00,148.27,148.46,148.23,148.42,24113.0,138.7901,138.9679,138.7526,138.9305,24113.0
2024-02-27 10:00:00,148.43,148.56,148.16,148.22,49637.0,138.9399,139.0615,138.6871,138.7433,49637.0
2024-02-27 10:05:00,148.25,148.49,148.2,148.25,13216.0,138.7714,138.996,138.7246,138.7714,13216.0
2024-02-27 10:10:00,148.21,148.4,148.18,148.21,20403.0,138.7339,138.9118,138.7058,138.7339,20403.0
2024-02-27 10:15:00,148.18,148.31,148.18,148.21,10476.0,138.7058,138.8275,138.7058,138.7339,10476.0
2024-02-27 10:20:00,148.24,148.29,148.17,148.25,14631.0,138.762,138.8088,138.6965,138.7714,14631.0
2024-02-27 10:25:00,148.25,148.41,148.22,148.39,8617.0,138.7714,138.9211,138.7433,138.9024,8617.0
2024-02-27 10:30:00,148.33,148.65,148.33,148.65,12222.0,138.8462,139.1458,138.8462,139.1458,12222.0
2024-02-27 10:35:00,148.66,148.76,148.34,148.47,14223.0,139.1551,139.2488,138.8556,138.9773,14223.0
2024-02-27 10:40:00,148.45,148.61,148.44,148.48,4961.0,138.9586,139.1083,138.9492,138.9867,4961.0
2024-02-27 10:45:00,148.48,148.56,148.38,148.39,6741.0,138.9867,139.0615,138.8931,138.9024,6741.0
2024-02-27 10:50:00,148.42,148.47,148.26,148.39,17429.0,138.9305,138.9773,138.7807,138.9024,17429.0
2024-02-27 10:55:00,148.37,148.5,148.3,148.49,11722.0,138.8837,139.0054,138.8182,138.996,11722.0
2024-02-27 11:00:00,148.46,148.51,148.4,148.42,13052.0,138.9679,139.0147,138.9118,138.9305,13052.0
2024-02-27 11:05:00,148.43,148.48,148.31,148.37,10065.0,138.9399,138.9867,138.8275,138.8837,10065.0
2024-02-27 11:10:00,148.35,148.39,148.27,148.33,8407.0,138.865,138.9024,138.7901,138.8462,8407.0
2024-02-27 11:15:00,148.31,148.36,148.19,148.36,16390.0,138.8275,138.8743,138.7152,138.8743,16390.0
2024-02-27 11:20:00,148.34,148.42,148.28,148.38,7834.0,138.8556,138.9305,138.7994,138.8931,7834.0
2024-02-27 11:25:00,148.4,148.43,148.2,148.27,16486.0,138.9118,138.9399,138.7246,138.7901,16486.0
2024-02-27 11:30:00,148.25,148.33,148.19,148.25,12064.0,138.7714,138.8462,138.7152,138.7714,12064.0
2024-02-27 11:35:00,148.25,148.34,148.2,148.31,12650.0,138.7714,138.8556,138.7246,138.8275,12650.0
2024-02-27 11:40:00,148.34,148.34,148.2,148.25,8853.0,138.8556,138.8556,138.7246,138.7714,8853.0
2024-02-27 11:45:00,148.22,148.35,148.22,148.34,17951.0,138.7433,138.865,138.7433,138.8556,17951.0
2024-02-27 11:50:00,148.37,148.41,148.27,148.31,6435.0,138.8837,138.9211,138.7901,138.8275,6435.0
2024-02-27 11:55:00,148.34,148.45,148.33,148.38,7096.0,138.8556,138.9586,138.8462,138.8931,7096.0
2024-02-27 12:00:00,148.39,148.39,148.27,148.29,11485.0,138.9024,138.9024,138.7901,138.8088,11485.0
2024-02-27 12:05:00,148.32,148.33,148.25,148.25,5677.0,138.8369,138.8462,138.7714,138.7714,5677.0
2024-02-27 12:10:00,148.24,148.29,148.2,148.21,7263.0,138.762,138.8088,138.7246,138.7339,7263.0
2024-02-27 12:15:00,148.22,148.24,148.1,148.17,12422.0,138.7433,138.762,138.631,138.6965,12422.0
2024-02-27 12:20:00,148.17,148.24,148.14,148.2,13325.0,138.6965,138.762,138.6684,138.7246,13325.0
2024-02-27 12:25:00,148.23,148.25,148.2,148.21,6920.0,138.7526,138.7714,138.7246,138.7339,6920.0
2024-02-27 12:30:00,148.21,148.28,148.2,148.28,11247.0,138.7339,138.7994,138.7246,138.7994,11247.0
2024-02-27 12:35:00,148.24,148.34,148.18,148.34,8772.0,138.762,138.8556,138.7058,138.8556,8772.0
2024-02-27 12:40:00,148.33,148.38,148.31,148.36,9857.0,138.8462,138.8931,138.8275,138.8743,9857.0
2024-02-27 12:45:00,148.37,148.45,148.37,148.44,6031.0,138.8837,138.9586,138.8837,138.9492,6031.0
2024-02-27 12:50:00,148.42,148.57,148.38,148.54,13050.0,138.9305,139.0709,138.8931,139.0428,13050.0
2024-02-27 12:55:00,148.53,148.54,148.33,148.36,7302.0,139.0335,139.0428,138.8462,138.8743,7302.0
2024-02-27 13:00:00,148.36,148.45,148.24,148.44,24026.0,138.8743,138.9586,138.762,138.9492,24026.0
2024-02-27 13:05:00,148.44,148.62,148.44,148.62,7421.0,138.9492,139.1177,138.9492,139.1177,7421.0
2024-02-27 13:10:00,148.64,148.74,148.63,148.7,15254.0,139.1364,139.23,139.1271,139.1926,15254.0
2024-02-27 13:15:00,148.71,148.82,148.7,148.8,26400.0,139.202,139.3049,139.1926,139.2862,26400.0
2024-02-27 13:20:00,148.79,148.79,148.6,148.66,9719.0,139.2768,139.2768,139.099,139.1551,9719.0
2024-02-27 13:25:00,148.65,148.66,148.53,148.61,10139.0,139.1458,139.1551,139.0335,139.1083,10139.0
2024-02-27 13:30:00,148.61,148.64,148.47,148.47,9559.0,139.1083,139.1364,138.9773,138.9773,9559.0
2024-02-27 13:35:00,148.47,148.61,148.47,148.55,10174.0,138.9773,139.1083,138.9773,139.0522,10174.0
2024-02-27 13:40:00,148.56,148.56,148.49,148.55,6276.0,139.0615,139.0615,138.996,139.0522,6276.0
2024-02-27 13:45:00,148.56,148.56,148.43,148.55,9304.0,139.0615,139.0615,138.9399,139.0522,9304.0
2024-02-27 13:50:00,148.58,148.63,148.55,148.59,7102.0,139.0803,139.1271,139.0522,139.0896,7102.0
2024-02-27 13:55:00,148.63,148.72,148.61,148.62,8770.0,139.1271,139.2113,139.1083,139.1177,8770.0
2024-02-27 14:00:00,148.65,148.67,148.59,148.59,14398.0,139.1458,139.1645,139.0896,139.0896,14398.0
2024-02-27 14:05:00,148.56,148.57,148.51,148.52,6958.0,139.0615,139.0709,139.0147,139.0241,6958.0
2024-02-27 14:10:00,148.53,148.55,148.49,148.52,9984.0,139.0335,139.0522,138.996,139.0241,9984.0
2024-02-27 14:15:00,148.54,148.72,148.54,148.67,22349.0,139.0428,139.2113,139.0428,139.1645,22349.0
2024-02-27 14:20:00,148.63,148.68,148.49,148.51,28034.0,139.1271,139.1739,138.996,139.0147,28034.0
2024-02-27 14:25:00,148.52,148.52,148.27,148.28,14180.0,139.0241,139.0241,138.7901,138.7994,14180.0
2024-02-27 14:30:00,148.25,148.26,148.19,148.24,13439.0,138.7714,138.7807,138.7152,138.762,13439.0
2024-02-27 14:35:00,148.21,148.25,148.18,148.22,24429.0,138.7339,138.7714,138.7058,138.7433,24429.0
2024-02-27 14:40:00,148.2,148.22,148.08,148.13,18605.0,138.7246,138.7433,138.6122,138.659,18605.0
2024-02-27 14:45:00,148.11,148.12,148.06,148.07,9726.0,138.6403,138.6497,138.5935,138.6029,9726.0
2024-02-27 14:50:00,148.06,148.13,147.98,148.12,17291.0,138.5935,138.659,138.5186,138.6497,17291.0
2024-02-27 14:55:00,148.13,148.24,148.13,148.18,12236.0,138.659,138.762,138.659,138.7058,12236.0
2024-02-27 15:00:00,148.19,148.26,148.14,148.2,12450.0,138.7152,138.7807,138.6684,138.7246,12450.0
2024-02-27 15:05:00,148.19,148.25,148.17,148.17,14029.0,138.7152,138.7714,138.6965,138.6965,14029.0
2024-02-27 15:10:00,148.16,148.27,148.15,148.22,17287.0,138.6871,138.7901,138.6778,138.7433,17287.0
2024-02-27 15:15:00,148.23,148.27,148.18,148.21,15155.0,138.7526,138.7901,138.7058,138.7339,15155.0
2024-02-27 15:20:00,148.22,148.31,148.14,148.3,15580.0,138.7433,138.8275,138.6684,138.8182,15580.0
2024-02-27 15:25:00,148.32,148.32,148.23,148.26,10020.0,138.8369,138.8369,138.7526,138.7807,10020.0
2024-02-27 15:30:00,148.25,148.26,148.14,148.2,17872.0,138.7714,138.7807,138.6684,138.7246,17872.0
2024-02-27 15:35:00,148.2,148.23,148.16,148.19,18260.0,138.7246,138.7526,138.6871,138.7152,18260.0
2024-02-27 15:40:00,148.19,148.36,148.17,148.35,20219.0,138.7152,138.8743,138.6965,138.865,20219.0
2024-02-27 15:45:00,148.35,148.46,148.28,148.46,37384.0,138.865,138.9679,138.7994,138.9679,37384.0
2024-02-27 15:50:00,148.49,148.54,148.38,148.47,46383.0,138.996,139.0428,138.8931,138.9773,46383.0
2024-02-27 15:55:00,148.45,148.53,148.27,148.27,127033.0,138.9586,139.0335,138.7901,138.7901,127033.0
2024-02-28 09:30:00,147.43,148.0,147.06,147.87,65123.0,138.0038,138.5373,137.6574,138.4157,65123.0
2024-02-28 09:35:00,147.87,147.99,147.54,147.69,14087.0,138.4157,138.528,138.1068,138.2472,14087.0
2024-02-28 09:40:00,147.68,148.0,147.66,147.87,9849.0,138.2378,138.5373,138.2191,138.4157,9849.0
2024-02-28 09:45:00,147.89,147.93,147.61,147.77,13105.0,138.4344,138.4718,138.1723,138.3221,13105.0
2024-02-28 09:50:00,147.77,147.97,147.56,147.69,14426.0,138.3221,138.5093,138.1255,138.2472,14426.0
2024-02-28 09:55:00,147.68,147.76,147.53,147.75,7165.0,138.2378,138.3127,138.0974,138.3033,7165.0
2024-02-28 10:00:00,147.8,147.92,147.58,147.64,9696.0,138.3501,138.4625,138.1442,138.2004,9696.0
2024-02-28 10:05:00,147.66,147.89,147.66,147.76,15651.0,138.2191,138.4344,138.2191,138.3127,15651.0
2024-02-28 10:10:00,147.8,147.94,147.76,147.9,21842.0,138.3501,138.4812,138.3127,138.4437,21842.0
2024-02-28 10:15:00,147.91,147.93,147.75,147.77,15454.0,138.4531,138.4718,138.3033,138.3221,15454.0
2024-02-28 10:20:00,147.77,147.86,147.64,147.77,11880.0,138.3221,138.4063,138.2004,138.3221,11880.0
2024-02-28 10:25:00,147.81,148.04,147.81,147.91,17356.0,138.3595,138.5748,138.3595,138.4531,17356.0
2024-02-28 10:30:00,147.85,148.13,147.77,148.13,23588.0,138.3969,138.659,138.3221,138.659,23588.0
2024-02-28 10:35:00,148.2,148.27,148.01,148.01,11880.0,138.7246,138.7901,138.5467,138.5467,11880.0
2024-02-28 10:40:00,148.02,148.07,147.95,148.03,8294.0,138.5561,138.6029,138.4905,138.5654,8294.0
2024-02-28 10:45:00,148.02,148.27,148.01,148.12,11575.0,138.5561,138.7901,138.5467,138.6497,11575.0
2024-02-28 10:50:00,148.12,148.37,148.09,148.28,18905.0,138.6497,138.8837,138.6216,138.7994,18905.0
2024-02-28 10:55:00,148.26,148.34,148.13,148.21,11225.0,138.7807,138.8556,138.659,138.7339,11225.0
2024-02-28 11:00:00,148.25,148.36,148.16,148.16,11823.0,138.7714,138.8743,138.6871,138.6871,11823.0
2024-02-28 11:05:00,148.21,148.36,148.17,148.2,10469.0,138.7339,138.8743,138.6965,138.7246,10469.0
2024-02-28 11:10:00,148.19,148.25,148.17,148.2,8646.0,138.7152,138.7714,138.6965,138.7246,8646.0
2024-02-28 11:15:00,148.18,148.25,148.13,148.14,14105.0,138.7058,138.7714,138.659,138.6684,14105.0
2024-02-28 11:20:00,148.15,148.16,147.9,147.91,7349.0,138.6778,138.6871,138.4437,138.4531,7349.0
2024-02-28 11:25:00,147.88,147.98,147.83,147.97,15102.0,138.425,138.5186,138.3782,138.5093,15102.0
2024-02-28 11:30:00,147.99,148.14,147.76,147.9,16519.0,138.528,138.6684,138.3127,138.4437,16519.0
2024-02-28 11:35:00,147.91,148.03,147.82,147.93,20542.0,138.4531,138.5654,138.3689,138.4718,20542.0
2024-02-28 11:40:00,147.93,148.02,147.74,147.91,15813.0,138.4718,138.5561,138.294,138.4531,15813.0
2024-02-28 11:45:00,147.96,148.05,147.92,147.97,20186.0,138.4999,138.5842,138.4625,138.5093,20186.0
2024-02-28 11:50:00,147.98,148.05,147.98,148.04,17625.0,138.5186,138.5842,138.5186,138.5748,17625.0
2024-02-28 11:55:00,148.05,148.18,148.01,148.07,10935.0,138.5842,138.7058,138.5467,138.6029,10935.0
2024-02-28 12:00:00,148.07,148.2,147.97,147.98,13711.0,138.6029,138.7246,138.5093,138.5186,13711.0
2024-02-28 12:05:00,147.92,147.96,147.81,147.81,6309.0,138.4625,138.4999,138.3595,138.3595,6309.0
2024-02-28 12:10:00,147.82,147.95,147.74,147.74,11947.0,138.3689,138.4905,138.294,138.294,11947.0
2024-02-28 12:15:00,147.73,147.8,147.67,147.69,8030.0,138.2846,138.3501,138.2284,138.2472,8030.0
2024-02-28 12:20:00,147.66,147.72,147.64,147.65,7696.0,138.2191,138.2753,138.2004,138.2097,7696.0
2024-02-28 12:25:00,147.64,147.69,147.57,147.61,8015.0,138.2004,138.2472,138.1348,138.1723,8015.0
2024-02-28 12:30:00,147.61,147.63,147.52,147.63,6794.0,138.1723,138.191,138.088,138.191,6794.0
2024-02-28 12:35:00,147.61,147.68,147.52,147.52,6090.0,138.1723,138.2378,138.088,138.088,6090.0
2024-02-28 12:40:00,147.51,147.57,147.45,147.46,13568.0,138.0787,138.1348,138.0225,138.0319,13568.0
2024-02-28 12:45:00,147.47,147.5,147.4,147.47,23709.0,138.0412,138.0693,137.9757,138.0412,23709.0
2024-02-28 12:50:00,147.45,147.59,147.42,147.59,6576.0,138.0225,138.1536,137.9944,138.1536,6576.0
2024-02-28 12:55:00,147.6,147.61,147.46,147.52,7433.0,138.1629,138.1723,138.0319,138.088,7433.0
2024-02-28 13:00:00,147.55,147.59,147.44,147.56,13048.0,138.1161,138.1536,138.0132,138.1255,13048.0
2024-02-28 13:05:00,147.54,147.54,147.45,147.5,7318.0,138.1068,138.1068,138.0225,138.0693,7318.0
2024-02-28 13:10:00,147.5,147.63,147.44,147.63,15003.0,138.0693,138.191,138.0132,138.191,15003.0
2024-02-28 13:15:00,147.61,147.72,147.57,147.72,7333.0,138.1723,138.2753,138.1348,138.2753,7333.0
2024-02-28 13:20:00,147.71,147.76,147.64,147.71,10511.0,138.2659,138.3127,138.2004,138.2659,10511.0
2024-02-28 13:25:00,147.74,147.89,147.71,147.79,7941.0,138.294,138.4344,138.2659,138.3408,7941.0
2024-02-28 13:30:00,147.8,147.89,147.69,147.75,8158.0,138.3501,138.4344,138.2472,138.3033,8158.0
2024-02-28 13:35:00,147.76,147.87,147.73,147.76,10875.0,138.3127,138.4157,138.2846,138.3127,10875.0
2024-02-28 13:40:00,147.79,147.81,147.74,147.8,13778.0,138.3408,138.3595,138.294,138.3501,13778.0
2024-02-28 13:45:00,147.78,147.79,147.59,147.65,20831.0,138.3314,138.3408,138.1536,138.2097,20831.0
2024-02-28 13:50:00,147.63,147.68,147.56,147.57,6383.0,138.191,138.2378,138.1255,138.1348,6383.0
2024-02-28 13:55:00,147.59,147.71,147.58,147.7,7822.0,138.1536,138.2659,138.1442,138.2565,7822.0
2024-02-28 14:00:00,147.69,147.73,147.58,147.62,13518.0,138.2472,138.2846,138.1442,138.1816,13518.0
2024-02-28 14:05:00,147.57,147.58,147.41,147.47,33008.0,138.1348,138.1442,137.9851,138.0412,33008.0
2024-02-28 14:10:00,147.45,147.48,147.26,147.33,20687.0,138.0225,138.0506,137.8447,137.9102,20687.0
2024-02-28 14:15:00,147.33,147.48,147.27,147.45,18345.0,137.9102,138.0506,137.854,138.0225,18345.0
2024-02-28 14:20:00,147.45,147.48,147.41,147.45,15230.0,138.0225,138.0506,137.9851,138.0225,15230.0
2024-02-28 14:25:00,147.45,147.47,147.29,147.33,35671.0,138.0225,138.0412,137.8727,137.9102,35671.0
2024-02-28 14:30:00,147.33,147.34,147.25,147.34,16300.0,137.9102,137.9195,137.8353,137.9195,16300.0
2024-02-28 14:35:00,147.34,147.5,147.32,147.4,53909.0,137.9195,138.0693,137.9008,137.9757,53909.0
2024-02-28 14:40:00,147.4,147.49,147.34,147.48,13939.0,137.9757,138.06,137.9195,138.0506,13939.0
2024-02-28 14:45:00,147.48,147.51,147.37,147.41,12815.0,138.0506,138.0787,137.9476,137.9851,12815.0
2024-02-28 14:50:00,147.43,147.43,147.31,147.39,20180.0,138.0038,138.0038,137.8915,137.9663,20180.0
2024-02-28 14:55:00,147.4,147.44,147.38,147.41,13151.0,137.9757,138.0132,137.957,137.9851,13151.0
2024-02-28 15:00:00,147.43,147.54,147.4,147.5,19861.0,138.0038,138.1068,137.9757,138.0693,19861.0
2024-02-28 15:05:00,147.5,147.54,147.39,147.43,11589.0,138.0693,138.1068,137.9663,138.0038,11589.0
2024-02-28 15:10:00,147.41,147.54,147.4,147.47,8120.0,137.9851,138.1068,137.9757,138.0412,8120.0
2024-02-28 15:15:00,147.45,147.49,147.36,147.42,6669.0,138.0225,138.06,137.9383,137.9944,6669.0
2024-02-28 15:20:00,147.44,147.47,147.37,147.43,16298.0,138.0132,138.0412,137.9476,138.0038,16298.0
2024-02-28 15:25:00,147.41,147.49,147.38,147.47,9802.0,137.9851,138.06,137.957,138.0412,9802.0
2024-02-28 15:30:00,147.44,147.49,147.38,147.44,9448.0,138.0132,138.06,137.957,138.0132,9448.0
2024-02-28 15:35:00,147.43,147.47,147.39,147.46,17375.0,138.0038,138.0412,137.9663,138.0319,17375.0
2024-02-28 15:40:00,147.44,147.61,147.43,147.57,20875.0,138.0132,138.1723,138.0038,138.1348,20875.0
2024-02-28 15:45:00,147.58,147.8,147.58,147.78,24605.0,138.1442,138.3501,138.1442,138.3314,24605.0
2024-02-28 15:50:00,147.8,147.8,147.5,147.56,41327.0,138.3501,138.3501,138.0693,138.1255,41327.0
2024-02-28 15:55:00,147.57,147.86,147.52,147.78,114963.0,138.1348,138.4063,138.088,138.3314,114963.0
2024-02-29 09:30:00,148.84,149.23,148.39,148.81,68794.0,139.3236,139.6887,138.9024,139.2956,68794.0
2024-02-29 09:35:00,148.81,149.22,148.64,149.09,17910.0,139.2956,139.6793,139.1364,139.5577,17910.0
2024-02-29 09:40:00,149.09,149.3,148.84,149.28,13994.0,139.5577,139.7542,139.3236,139.7355,13994.0
2024-02-29 09:45:00,149.28,149.55,149.22,149.47,24008.0,139.7355,139.9882,139.6793,139.9134,24008.0
2024-02-29 09:50:00,149.42,149.44,148.82,148.96,12434.0,139.8666,139.8853,139.3049,139.436,12434.0
2024-02-29 09:55:00,148.99,149.27,148.87,148.87,9909.0,139.4641,139.7261,139.3517,139.3517,9909.0
2024-02-29 10:00:00,148.87,149.08,148.8,149.01,11691.0,139.3517,139.5483,139.2862,139.4828,11691.0
2024-02-29 10:05:00,149.01,149.03,148.61,148.68,21110.0,139.4828,139.5015,139.1083,139.1739,21110.0
2024-02-29 10:10:00,148.65,148.68,148.31,148.41,12592.0,139.1458,139.1739,138.8275,138.9211,12592.0
2024-02-29 10:15:00,148.38,148.63,148.32,148.63,12915.0,138.8931,139.1271,138.8369,139.1271,12915.0
2024-02-29 10:20:00,148.63,148.68,148.48,148.54,8038.0,139.1271,139.1739,138.9867,139.0428,8038.0
2024-02-29 10:25:00,148.51,148.94,148.51,148.94,8025.0,139.0147,139.4172,139.0147,139.4172,8025.0
2024-02-29 10:30:00,148.88,149.11,148.87,149.02,15687.0,139.3611,139.5764,139.3517,139.4921,15687.0
2024-02-29 10:35:00,149.0,149.26,148.96,148.98,13339.0,139.4734,139.7168,139.436,139.4547,13339.0
2024-02-29 10:40:00,148.96,149.0,148.79,148.89,14610.0,139.436,139.4734,139.2768,139.3704,14610.0
2024-02-29 10:45:00,148.86,149.06,148.75,149.03,9677.0,139.3424,139.5296,139.2394,139.5015,9677.0
2024-02-29 10:50:00,149.01,149.09,148.78,148.78,12490.0,139.4828,139.5577,139.2675,139.2675,12490.0
2024-02-29 10:55:00,148.79,148.91,148.75,148.84,11169.0,139.2768,139.3892,139.2394,139.3236,11169.0
2024-02-29 11:00:00,148.84,148.86,148.63,148.76,7269.0,139.3236,139.3424,139.1271,139.2488,7269.0
2024-02-29 11:05:00,148.8,148.81,148.6,148.62,7181.0,139.2862,139.2956,139.099,139.1177,7181.0
2024-02-29 11:10:00,148.62,148.64,148.47,148.52,7059.0,139.1177,139.1364,138.9773,139.0241,7059.0
2024-02-29 11:15:00,148.5,148.54,148.43,148.46,5132.0,139.0054,139.0428,138.9399,138.9679,5132.0
2024-02-29 11:20:00,148.47,148.52,148.22,148.44,27258.0,138.9773,139.0241,138.7433,138.9492,27258.0
2024-02-29 11:25:00,148.46,148.51,148.27,148.35,8907.0,138.9679,139.0147,138.7901,138.865,8907.0
2024-02-29 11:30:00,148.32,148.35,148.11,148.14,9607.0,138.8369,138.865,138.6403,138.6684,9607.0
2024-02-29 11:35:00,148.1,148.26,148.03,148.08,11270.0,138.631,138.7807,138.5654,138.6122,11270.0
2024-02-29 11:40:00,148.08,148.09,147.89,148.06,9533.0,138.6122,138.6216,138.4344,138.5935,9533.0
2024-02-29 11:45:00,148.04,148.13,147.95,148.07,6596.0,138.5748,138.659,138.4905,138.6029,6596.0
2024-02-29 11:50:00,148.07,148.12,147.89,147.95,13435.0,138.6029,138.6497,138.4344,138.4905,13435.0
2024-02-29 11:55:00,147.94,147.96,147.79,147.88,13431.0,138.4812,138.4999,138.3408,138.425,13431.0
2024-02-29 12:00:00,147.87,148.07,147.86,147.96,7546.0,138.4157,138.6029,138.4063,138.4999,7546.0
2024-02-29 12:05:00,147.92,147.92,147.78,147.85,7640.0,138.4625,138.4625,138.3314,138.3969,7640.0
2024-02-29 12:10:00,147.86,147.91,147.78,147.84,7684.0,138.4063,138.4531,138.3314,138.3876,7684.0
2024-02-29 12:15:00,147.89,147.97,147.87,147.96,7533.0,138.4344,138.5093,138.4157,138.4999,7533.0
2024-02-29 12:20:00,147.96,148.07,147.94,148.03,12717.0,138.4999,138.6029,138.4812,138.5654,12717.0
2024-02-29 12:25:00,148.05,148.05,147.8,147.84,14377.0,138.5842,138.5842,138.3501,138.3876,14377.0
2024-02-29 12:30:00,147.88,147.91,147.81,147.87,12869.0,138.425,138.4531,138.3595,138.4157,12869.0
2024-02-29 12:35:00,147.87,147.95,147.84,147.95,11174.0,138.4157,138.4905,138.3876,138.4905,11174.0
2024-02-29 12:40:00,148.0,148.11,147.9,148.08,12228.0,138.5373,138.6403,138.4437,138.6122,12228.0
2024-02-29 12:45:00,148.07,148.17,147.97,148.09,15197.0,138.6029,138.6965,138.5093,138.6216,15197.0
2024-02-29 12:50:00,148.07,148.17,148.07,148.1,7565.0,138.6029,138.6965,138.6029,138.631,7565.0
2024-02-29 12:55:00,148.09,148.11,148.02,148.1,15688.0,138.6216,138.6403,138.5561,138.631,15688.0
2024-02-29 13:00:00,148.1,148.12,147.96,148.03,9885.0,138.631,138.6497,138.4999,138.5654,9885.0
2024-02-29 13:05:00,148.03,148.04,147.86,147.9,18847.0,138.5654,138.5748,138.4063,138.4437,18847.0
2024-02-29 13:10:00,147.9,147.97,147.81,147.89,15114.0,138.4437,138.5093,138.3595,138.4344,15114.0
2024-02-29 13:15:00,147.91,147.94,147.77,147.83,6968.0,138.4531,138.4812,138.3221,138.3782,6968.0
2024-02-29 13:20:00,147.83,147.89,147.81,147.85,9350.0,138.3782,138.4344,138.3595,138.3969,9350.0
2024-02-29 13:25:00,147.89,147.99,147.83,147.91,4796.0,138.4344,138.528,138.3782,138.4531,4796.0
2024-02-29 13:30:00,147.94,148.05,147.92,147.96,5123.0,138.4812,138.5842,138.4625,138.4999,5123.0
2024-02-29 13:35:00,148.0,148.0,147.9,147.9,8282.0,138.5373,138.5373,138.4437,138.4437,8282.0
2024-02-29 13:40:00,147.9,147.92,147.81,147.84,5510.0,138.4437,138.4625,138.3595,138.3876,5510.0
2024-02-29 13:45:00,147.86,147.97,147.82,147.97,9697.0,138.4063,138.5093,138.3689,138.5093,9697.0
2024-02-29 13:50:00,147.92,148.11,147.91,148.09,6148.0,138.4625,138.6403,138.4531,138.6216,6148.0
2024-02-29 13:55:00,148.11,148.21,148.1,148.18,10411.0,138.6403,138.7339,138.631,138.7058,10411.0
2024-02-29 14:00:00,148.18,148.41,148.18,148.36,8050.0,138.7058,138.9211,138.7058,138.8743,8050.0
2024-02-29 14:05:00,148.34,148.46,148.27,148.41,8889.0,138.8556,138.9679,138.7901,138.9211,8889.0
2024-02-29 14:10:00,148.42,148.43,148.28,148.32,8315.0,138.9305,138.9399,138.7994,138.8369,8315.0
2024-02-29 14:15:00,148.34,148.41,148.32,148.33,10783.0,138.8556,138.9211,138.8369,138.8462,10783.0
2024-02-29 14:20:00,148.33,148.39,148.28,148.34,4894.0,138.8462,138.9024,138.7994,138.8556,4894.0
2024-02-29 14:25:00,148.32,148.34,148.13,148.22,11743.0,138.8369,138.8556,138.659,138.7433,11743.0
2024-02-29 14:30:00,148.2,148.32,148.16,148.25,8444.0,138.7246,138.8369,138.6871,138.7714,8444.0
2024-02-29 14:35:00,148.26,148.26,148.1,148.15,20808.0,138.7807,138.7807,138.631,138.6778,20808.0
2024-02-29 14:40:00,148.18,148.2,147.96,148.01,7278.0,138.7058,138.7246,138.4999,138.5467,7278.0
2024-02-29 14:45:00,148.0,148.0,147.89,147.94,11494.0,138.5373,138.5373,138.4344,138.4812,11494.0
2024-02-29 14:50:00,147.93,147.94,147.75,147.87,29289.0,138.4718,138.4812,138.3033,138.4157,29289.0
2024-02-29 14:55:00,147.87,147.91,147.8,147.81,7340.0,138.4157,138.4531,138.3501,138.3595,7340.0
2024-02-29 15:00:00,147.88,148.03,147.88,147.99,8675.0,138.425,138.5654,138.425,138.528,8675.0
2024-02-29 15:05:00,148.0,148.09,147.99,148.08,5327.0,138.5373,138.6216,138.528,138.6122,5327.0
2024-02-29 15:10:00,148.08,148.15,148.05,148.1,11624.0,138.6122,138.6778,138.5842,138.631,11624.0
2024-02-29 15:15:00,148.08,148.18,148.08,148.14,13346.0,138.6122,138.7058,138.6122,138.6684,13346.0
2024-02-29 15:20:00,148.14,148.16,147.99,148.03,15259.0,138.6684,138.6871,138.528,138.5654,15259.0
2024-02-29 15:25:00,148.01,148.07,147.93,147.94,12793.0,138.5467,138.6029,138.4718,138.4812,12793.0
2024-02-29 15:30:00,147.95,148.01,147.84,147.86,14253.0,138.4905,138.5467,138.3876,138.4063,14253.0
2024-02-29 15:35:00,147.85,147.91,147.76,147.89,15097.0,138.3969,138.4531,138.3127,138.4344,15097.0
2024-02-29 15:40:00,147.9,148.07,147.89,147.94,17865.0,138.4437,138.6029,138.4344,138.4812,17865.0
2024-02-29 15:45:00,147.96,148.21,147.96,148.15,21755.0,138.4999,138.7339,138.4999,138.6778,21755.0
2024-02-29 15:50:00,148.17,148.24,148.03,148.2,48259.0,138.6965,138.762,138.5654,138.7246,48259.0
2024-02-29 15:55:00,148.19,148.6,148.09,148.09,168188.0,138.7152,139.099,138.6216,138.6216,168188.0
2024-03-01 09:30:00,148.01,148.23,147.7,148.05,44386.0,138.5467,138.7526,138.2565,138.5842,44386.0
2024-03-01 09:35:00,148.15,148.15,147.06,147.18,19593.0,138.6778,138.6778,137.6574,137.7698,19593.0
2024-03-01 09:40:00,147.12,147.4,146.87,147.31,18242.0,137.7136,137.9757,137.4796,137.8915,18242.0
2024-03-01 09:45:00,147.31,147.31,146.91,147.06,21902.0,137.8915,137.8915,137.517,137.6574,21902.0
2024-03-01 09:50:00,147.0,147.18,146.87,146.95,21008.0,137.6013,137.7698,137.4796,137.5545,21008.0
2024-03-01 09:55:00,146.99,147.08,146.89,146.93,27894.0,137.5919,137.6762,137.4983,137.5358,27894.0
2024-03-01 10:00:00,146.96,147.24,146.84,146.86,26028.0,137.5638,137.8259,137.4515,137.4702,26028.0
2024-03-01 10:05:00,146.88,147.09,146.85,146.91,21820.0,137.489,137.6855,137.4609,137.517,21820.0
2024-03-01 10:10:00,146.94,147.32,146.94,147.31,17770.0,137.5451,137.9008,137.5451,137.8915,17770.0
2024-03-01 10:15:00,147.32,147.57,147.25,147.53,15223.0,137.9008,138.1348,137.8353,138.0974,15223.0
2024-03-01 10:20:00,147.55,147.8,147.5,147.69,13647.0,138.1161,138.3501,138.0693,138.2472,13647.0
2024-03-01 10:25:00,147.69,147.9,147.56,147.64,15153.0,138.2472,138.4437,138.1255,138.2004,15153.0
2024-03-01 10:30:00,147.62,147.67,147.5,147.59,15252.0,138.1816,138.2284,138.0693,138.1536,15252.0
2024-03-01 10:35:00,147.63,147.7,147.41,147.51,8600.0,138.191,138.2565,137.9851,138.0787,8600.0
2024-03-01 10:40:00,147.48,147.59,147.21,147.31,18111.0,138.0506,138.1536,137.7979,137.8915,18111.0
2024-03-01 10:45:00,147.23,147.37,147.15,147.27,11189.0,137.8166,137.9476,137.7417,137.854,11189.0
2024-03-01 10:50:00,147.31,147.6,147.27,147.44,9082.0,137.8915,138.1629,137.854,138.0132,9082.0
2024-03-01 10:55:00,147.46,147.59,147.42,147.56,12867.0,138.0319,138.1536,137.9944,138.1255,12867.0
2024-03-01 11:00:00,147.57,147.61,147.33,147.4,16276.0,138.1348,138.1723,137.9102,137.9757,16276.0
2024-03-01 11:05:00,147.35,147.78,147.34,147.63,18587.0,137.9289,138.3314,137.9195,138.191,18587.0
2024-03-01 11:10:00,147.64,147.89,147.62,147.82,13641.0,138.2004,138.4344,138.1816,138.3689,13641.0
2024-03-01 11:15:00,147.82,147.98,147.79,147.95,16063.0,138.3689,138.5186,138.3408,138.4905,16063.0
2024-03-01 11:20:00,147.96,148.01,147.5,147.5,32231.0,138.4999,138.5467,138.0693,138.0693,32231.0
2024-03-01 11:25:00,147.48,147.59,147.35,147.46,20075.0,138.0506,138.1536,137.9289,138.0319,20075.0
2024-03-01 11:30:00,147.46,147.69,147.45,147.57,22349.0,138.0319,138.2472,138.0225,138.1348,22349.0
2024-03-01 11:35:00,147.57,147.73,147.42,147.71,20469.0,138.1348,138.2846,137.9944,138.2659,20469.0
2024-03-01 11:40:00,147.72,147.88,147.62,147.69,15678.0,138.2753,138.425,138.1816,138.2472,15678.0
2024-03-01 11:45:00,147.7,148.0,147.68,147.91,25327.0,138.2565,138.5373,138.2378,138.4531,25327.0
2024-03-01 11:50:00,147.93,148.06,147.91,148.02,27228.0,138.4718,138.5935,138.4531,138.5561,27228.0
2024-03-01 11:55:00,148.02,148.16,147.87,147.99,21625.0,138.5561,138.6871,138.4157,138.528,21625.0
2024-03-01 12:00:00,148.01,148.07,147.98,148.0,19008.0,138.5467,138.6029,138.5186,138.5373,19008.0
2024-03-01 12:05:00,148.0,148.04,147.76,147.76,16109.0,138.5373,138.5748,138.3127,138.3127,16109.0
2024-03-01 12:10:00,147.8,148.01,147.76,147.93,19142.0,138.3501,138.5467,138.3127,138.4718,19142.0
2024-03-01 12:15:00,147.95,148.0,147.88,147.93,11414.0,138.4905,138.5373,138.425,138.4718,11414.0
2024-03-01 12:20:00,147.9,148.03,147.9,147.97,14887.0,138.4437,138.5654,138.4437,138.5093,14887.0
2024-03-01 12:25:00,147.97,148.09,147.92,148.03,11082.0,138.5093,138.6216,138.4625,138.5654,11082.0
2024-03-01 12:30:00,148.03,148.16,147.94,148.12,21931.0,138.5654,138.6871,138.4812,138.6497,21931.0
2024-03-01 12:35:00,148.13,148.13,147.77,147.79,8190.0,138.659,138.659,138.3221,138.3408,8190.0
2024-03-01 12:40:00,147.82,147.83,147.74,147.77,6432.0,138.3689,138.3782,138.294,138.3221,6432.0
2024-03-01 12:45:00,147.79,147.8,147.61,147.7,4929.0,138.3408,138.3501,138.1723,138.2565,4929.0
2024-03-01 12:50:00,147.66,147.69,147.44,147.48,4586.0,138.2191,138.2472,138.0132,138.0506,4586.0
2024-03-01 12:55:00,147.46,147.56,147.4,147.46,10882.0,138.0319,138.1255,137.9757,138.0319,10882.0
2024-03-01 13:00:00,147.42,147.43,147.25,147.32,5584.0,137.9944,138.0038,137.8353,137.9008,5584.0
2024-03-01 13:05:00,147.31,147.41,147.29,147.32,7430.0,137.8915,137.9851,137.8727,137.9008,7430.0
2024-03-01 13:10:00,147.33,147.49,147.33,147.49,5799.0,137.9102,138.06,137.9102,138.06,5799.0
2024-03-01 13:15:00,147.46,147.55,147.32,147.33,8738.0,138.0319,138.1161,137.9008,137.9102,8738.0
2024-03-01 13:20:00,147.34,147.5,147.34,147.48,12114.0,137.9195,138.0693,137.9195,138.0506,12114.0
2024-03-01 13:25:00,147.44,147.53,147.41,147.46,9286.0,138.0132,138.0974,137.9851,138.0319,9286.0
2024-03-01 13:30:00,147.47,147.56,147.43,147.55,9816.0,138.0412,138.1255,138.0038,138.1161,9816.0
2024-03-01 13:35:00,147.56,147.63,147.51,147.6,10312.0,138.1255,138.191,138.0787,138.1629,10312.0
2024-03-01 13:40:00,147.61,147.63,147.51,147.58,8825.0,138.1723,138.191,138.0787,138.1442,8825.0
2024-03-01 13:45:00,147.61,147.86,147.61,147.77,11407.0,138.1723,138.4063,138.1723,138.3221,11407.0
2024-03-01 13:50:00,147.77,147.86,147.75,147.8,7582.0,138.3221,138.4063,138.3033,138.3501,7582.0
2024-03-01 13:55:00,147.8,147.92,147.78,147.79,7549.0,138.3501,138.4625,138.3314,138.3408,7549.0
2024-03-01 14:00:00,147.79,147.89,147.77,147.85,8712.0,138.3408,138.4344,138.3221,138.3969,8712.0
2024-03-01 14:05:00,147.86,147.91,147.82,147.86,9927.0,138.4063,138.4531,138.3689,138.4063,9927.0
2024-03-01 14:10:00,147.87,147.97,147.7,147.7,23758.0,138.4157,138.5093,138.2565,138.2565,23758.0
2024-03-01 14:15:00,147.71,147.74,147.52,147.54,25211.0,138.2659,138.294,138.088,138.1068,25211.0
2024-03-01 14:20:00,147.56,147.64,147.37,147.41,21981.0,138.1255,138.2004,137.9476,137.9851,21981.0
2024-03-01 14:25:00,147.42,147.82,147.39,147.81,10516.0,137.9944,138.3689,137.9663,138.3595,10516.0
2024-03-01 14:30:00,147.84,148.11,147.79,148.11,27554.0,138.3876,138.6403,138.3408,138.6403,27554.0
2024-03-01 14:35:00,148.1,148.1,148.02,148.06,8510.0,138.631,138.631,138.5561,138.5935,8510.0
2024-03-01 14:40:00,148.06,148.2,148.02,148.17,9106.0,138.5935,138.7246,138.5561,138.6965,9106.0
2024-03-01 14:45:00,148.18,148.18,148.12,148.15,7234.0,138.7058,138.7058,138.6497,138.6778,7234.0
2024-03-01 14:50:00,148.17,148.25,148.11,148.17,12461.0,138.6965,138.7714,138.6403,138.6965,12461.0
2024-03-01 14:55:00,148.17,148.24,148.15,148.22,22817.0,138.6965,138.762,138.6778,138.7433,22817.0
2024-03-01 15:00:00,148.23,148.24,148.04,148.04,15957.0,138.7526,138.762,138.5748,138.5748,15957.0
2024-03-01 15:05:00,148.05,148.34,148.05,148.34,34427.0,138.5842,138.8556,138.5842,138.8556,34427.0
2024-03-01 15:10:00,148.33,148.6,148.2,148.44,19968.0,138.8462,139.099,138.7246,138.9492,19968.0
2024-03-01 15:15:00,148.44,148.46,148.26,148.38,12374.0,138.9492,138.9679,138.7807,138.8931,12374.0
2024-03-01 15:20:00,148.38,148.45,148.22,148.23,18663.0,138.8931,138.9586,138.7433,138.7526,18663.0
2024-03-01 15:25:00,148.19,148.24,148.09,148.09,9334.0,138.7152,138.762,138.6216,138.6216,9334.0
2024-03-01 15:30:00,148.09,148.25,148.02,148.25,15460.0,138.6216,138.7714,138.5561,138.7714,15460.0
2024-03-01 15:35:00,148.27,148.35,148.24,148.27,14721.0,138.7901,138.865,138.762,138.7901,14721.0
2024-03-01 15:40:00,148.27,148.37,148.18,148.28,24003.0,138.7901,138.8837,138.7058,138.7994,24003.0
2024-03-01 15:45:00,148.25,148.33,148.22,148.28,22222.0,138.7714,138.8462,138.7433,138.7994,22222.0
2024-03-01 15:50:00,148.28,148.32,148.01,148.09,41626.0,138.7994,138.8369,138.5467,138.6216,41626.0
2024-03-01 15:55:00,148.11,148.19,147.96,148.05,125989.0,138.6403,138.7152,138.4999,138.5842,125989.0
2024-03-04 09:30:00,149.08,149.65,148.65,149.52,104126.0,139.5483,140.0819,139.1458,139.9602,104126.0
2024-03-04 09:35:00,149.53,149.96,149.34,149.88,47779.0,139.9695,140.372,139.7917,140.2971,47779.0
2024-03-04 09:40:00,149.88,149.9,149.66,149.75,20193.0,140.2971,140.3159,140.0912,140.1755,20193.0
2024-03-04 09:45:00,149.75,149.9,149.39,149.51,24239.0,140.1755,140.3159,139.8385,139.9508,24239.0
2024-03-04 09:50:00,149.53,149.68,149.35,149.47,11492.0,139.9695,140.1099,139.801,139.9134,11492.0
2024-03-04 09:55:00,149.47,150.02,149.45,149.94,33212.0,139.9134,140.4282,139.8946,140.3533,33212.0
2024-03-04 10:00:00,149.95,150.45,149.95,150.4,33207.0,140.3627,140.8307,140.3627,140.7839,33207.0
2024-03-04 10:05:00,150.41,150.84,150.34,150.84,46724.0,140.7933,141.1958,140.7277,141.1958,46724.0
2024-03-04 10:10:00,150.85,150.85,150.44,150.68,47868.0,141.2051,141.2051,140.8213,141.046,47868.0
2024-03-04 10:15:00,150.66,150.9,150.61,150.87,34351.0,141.0273,141.2519,140.9805,141.2238,34351.0
2024-03-04 10:20:00,150.87,151.28,150.85,151.27,41011.0,141.2238,141.6076,141.2051,141.5983,41011.0
2024-03-04 10:25:00,151.25,151.4,151.06,151.2,31779.0,141.5796,141.72,141.4017,141.5327,31779.0
2024-03-04 10:30:00,151.17,151.47,151.01,151.33,41619.0,141.5047,141.7855,141.3549,141.6544,41619.0
2024-03-04 10:35:00,151.34,151.43,151.05,151.08,29967.0,141.6638,141.748,141.3923,141.4204,29967.0
2024-03-04 10:40:00,151.1,151.18,150.98,151.07,31194.0,141.4391,141.514,141.3268,141.4111,31194.0
2024-03-04 10:45:00,151.12,151.13,150.77,150.99,45325.0,141.4579,141.4672,141.1302,141.3362,45325.0
2024-03-04 10:50:00,151.0,151.21,150.98,151.16,78528.0,141.3455,141.5421,141.3268,141.4953,78528.0
2024-03-04 10:55:00,151.18,151.22,151.1,151.19,30384.0,141.514,141.5515,141.4391,141.5234,30384.0
2024-03-04 11:00:00,151.23,151.58,151.18,151.58,20564.0,141.5608,141.8885,141.514,141.8885,20564.0
2024-03-04 11:05:00,151.58,151.8,151.58,151.75,22956.0,141.8885,142.0944,141.8885,142.0476,22956.0
2024-03-04 11:10:00,151.76,151.83,151.51,151.64,38744.0,142.0569,142.1225,141.8229,141.9446,38744.0
2024-03-04 11:15:00,151.64,151.66,151.18,151.24,33661.0,141.9446,141.9633,141.514,141.5702,33661.0
2024-03-04 11:20:00,151.21,151.43,151.16,151.38,31808.0,141.5421,141.748,141.4953,141.7012,31808.0
2024-03-04 11:25:00,151.4,151.66,151.39,151.45,36248.0,141.72,141.9633,141.7106,141.7668,36248.0
2024-03-04 11:30:00,151.45,151.53,151.26,151.35,21487.0,141.7668,141.8417,141.5889,141.6732,21487.0
2024-03-04 11:35:00,151.36,151.6,151.35,151.6,17955.0,141.6825,141.9072,141.6732,141.9072,17955.0
2024-03-04 11:40:00,151.6,151.69,151.57,151.66,36892.0,141.9072,141.9914,141.8791,141.9633,36892.0
2024-03-04 11:45:00,151.67,151.84,151.53,151.58,33595.0,141.9727,142.1318,141.8417,141.8885,33595.0
2024-03-04 11:50:00,151.58,151.71,151.43,151.69,16809.0,141.8885,142.0101,141.748,141.9914,16809.0
2024-03-04 11:55:00,151.69,151.82,151.66,151.77,18135.0,141.9914,142.1131,141.9633,142.0663,18135.0
2024-03-04 12:00:00,151.82,152.14,151.82,152.06,52685.0,142.1131,142.4126,142.1131,142.3378,52685.0
2024-03-04 12:05:00,152.06,152.07,151.87,151.97,20796.0,142.3378,142.3471,142.1599,142.2535,20796.0
2024-03-04 12:10:00,151.97,152.02,151.94,151.98,13525.0,142.2535,142.3003,142.2254,142.2629,13525.0
2024-03-04 12:15:00,151.98,152.0,151.69,151.71,18023.0,142.2629,142.2816,141.9914,142.0101,18023.0
2024-03-04 12:20:00,151.72,151.86,151.6,151.6,20232.0,142.0195,142.1506,141.9072,141.9072,20232.0
2024-03-04 12:25:00,151.62,151.71,151.57,151.64,14612.0,141.9259,142.0101,141.8791,141.9446,14612.0
2024-03-04 12:30:00,151.62,151.8,151.6,151.78,12029.0,141.9259,142.0944,141.9072,142.0757,12029.0
2024-03-04 12:35:00,151.8,152.08,151.8,152.02,21102.0,142.0944,142.3565,142.0944,142.3003,21102.0
2024-03-04 12:40:00,152.01,152.07,151.82,151.94,18875.0,142.291,142.3471,142.1131,142.2254,18875.0
2024-03-04 12:45:00,151.96,151.96,151.87,151.9,11863.0,142.2442,142.2442,142.1599,142.188,11863.0
2024-03-04 12:50:00,151.89,151.96,151.86,151.95,7621.0,142.1786,142.2442,142.1506,142.2348,7621.0
2024-03-04 12:55:00,151.94,152.02,151.9,151.99,14658.0,142.2254,142.3003,142.188,142.2722,14658.0
2024-03-04 13:00:00,151.99,152.0,151.85,151.89,12947.0,142.2722,142.2816,142.1412,142.1786,12947.0
2024-03-04 13:05:00,151.89,152.07,151.89,151.93,15840.0,142.1786,142.3471,142.1786,142.2161,15840.0
2024-03-04 13:10:00,151.91,151.91,151.66,151.69,14909.0,142.1974,142.1974,141.9633,141.9914,14909.0
2024-03-04 13:15:00,151.67,151.71,151.62,151.69,14509.0,141.9727,142.0101,141.9259,141.9914,14509.0
2024-03-04 13:20:00,151.69,151.83,151.64,151.82,10488.0,141.9914,142.1225,141.9446,142.1131,10488.0
2024-03-04 13:25:00,151.86,151.98,151.82,151.92,12479.0,142.1506,142.2629,142.1131,142.2067,12479.0
2024-03-04 13:30:00,151.92,152.11,151.9,152.09,13529.0,142.2067,142.3846,142.188,142.3658,13529.0
2024-03-04 13:35:00,152.09,152.24,152.08,152.17,15552.0,142.3658,142.5063,142.3565,142.4407,15552.0
2024-03-04 13:40:00,152.17,152.23,152.09,152.12,14970.0,142.4407,142.4969,142.3658,142.3939,14970.0
2024-03-04 13:45:00,152.11,152.12,151.79,151.82,10941.0,142.3846,142.3939,142.085,142.1131,10941.0
2024-03-04 13:50:00,151.81,151.87,151.69,151.82,16605.0,142.1037,142.1599,141.9914,142.1131,16605.0
2024-03-04 13:55:00,151.83,151.84,151.68,151.74,13544.0,142.1225,142.1318,141.9821,142.0382,13544.0
2024-03-04 14:00:00,151.74,151.79,151.69,151.79,17704.0,142.0382,142.085,141.9914,142.085,17704.0
2024-03-04 14:05:00,151.79,152.08,151.77,152.08,14333.0,142.085,142.3565,142.0663,142.3565,14333.0
2024-03-04 14:10:00,152.09,152.17,151.96,151.96,20848.0,142.3658,142.4407,142.2442,142.2442,20848.0
2024-03-04 14:15:00,151.93,151.96,151.68,151.69,20917.0,142.2161,142.2442,141.9821,141.9914,20917.0
2024-03-04 14:20:00,151.69,151.69,151.35,151.48,25636.0,141.9914,141.9914,141.6732,141.7948,25636.0
2024-03-04 14:25:00,151.45,151.76,151.45,151.76,15763.0,141.7668,142.0569,141.7668,142.0569,15763.0
2024-03-04 14:30:00,151.77,151.77,151.65,151.66,16423.0,142.0663,142.0663,141.954,141.9633,16423.0
2024-03-04 14:35:00,151.65,152.01,151.65,152.01,31837.0,141.954,142.291,141.954,142.291,31837.0
2024-03-04 14:40:00,151.99,152.08,151.79,151.88,23121.0,142.2722,142.3565,142.085,142.1693,23121.0
2024-03-04 14:45:00,151.89,151.89,151.47,151.57,31877.0,142.1786,142.1786,141.7855,141.8791,31877.0
2024-03-04 14:50:00,151.56,151.77,151.56,151.74,16568.0,141.8697,142.0663,141.8697,142.0382,16568.0
2024-03-04 14:55:00,151.74,151.78,151.58,151.69,22185.0,142.0382,142.0757,141.8885,141.9914,22185.0
2024-03-04 15:00:00,151.68,151.84,151.67,151.84,19813.0,141.9821,142.1318,141.9727,142.1318,19813.0
2024-03-04 15:05:00,151.83,151.93,151.74,151.81,27853.0,142.1225,142.2161,142.0382,142.1037,27853.0
2024-03-04 15:10:00,151.8,151.81,151.66,151.7,17752.0,142.0944,142.1037,141.9633,142.0008,17752.0
2024-03-04 15:15:00,151.71,151.76,151.56,151.56,30337.0,142.0101,142.0569,141.8697,141.8697,30337.0
2024-03-04 15:20:00,151.56,151.58,151.23,151.28,26408.0,141.8697,141.8885,141.5608,141.6076,26408.0
2024-03-04 15:25:00,151.28,151.3,151.16,151.21,37211.0,141.6076,141.6264,141.4953,141.5421,37211.0
2024-03-04 15:30:00,151.23,151.29,151.11,151.15,42500.0,141.5608,141.617,141.4485,141.4859,42500.0
2024-03-04 15:35:00,151.17,151.39,151.03,151.34,33854.0,141.5047,141.7106,141.3736,141.6638,33854.0
2024-03-04 15:40:00,151.38,151.4,151.13,151.16,48981.0,141.7012,141.72,141.4672,141.4953,48981.0
2024-03-04 15:45:00,151.14,151.17,151.01,151.05,63264.0,141.4766,141.5047,141.3549,141.3923,63264.0
2024-03-04 15:50:00,151.01,151.07,150.65,150.71,114721.0,141.3549,141.4111,141.0179,141.0741,114721.0
2024-03-04 15:55:00,150.73,150.73,150.42,150.61,244758.0,141.0928,141.0928,140.8026,140.9805,244758.0
2024-03-05 09:30:00,150.08,150.73,149.87,150.43,62916.0,140.4844,141.0928,140.2878,140.812,62916.0
2024-03-05 09:35:00,150.42,151.08,150.37,150.61,32142.0,140.8026,141.4204,140.7558,140.9805,32142.0
2024-03-05 09:40:00,150.52,150.59,150.01,150.46,55724.0,140.8962,140.9618,140.4188,140.8401,55724.0
2024-03-05 09:45:00,150.46,150.46,149.8,149.95,35957.0,140.8401,140.8401,140.2223,140.3627,35957.0
2024-03-05 09:50:00,149.91,150.45,149.89,150.33,40739.0,140.3252,140.8307,140.3065,140.7184,40739.0
2024-03-05 09:55:00,150.31,150.8,150.24,150.68,27232.0,140.6997,141.1583,140.6341,141.046,27232.0
2024-03-05 10:00:00,150.77,151.35,150.67,151.12,24217.0,141.1302,141.6732,141.0366,141.4579,24217.0
2024-03-05 10:05:00,151.02,151.11,150.76,150.99,24048.0,141.3643,141.4485,141.1209,141.3362,24048.0
2024-03-05 10:10:00,150.91,150.99,150.72,150.86,15744.0,141.2613,141.3362,141.0834,141.2145,15744.0
2024-03-05 10:15:00,150.87,150.95,150.34,150.4,12670.0,141.2238,141.2987,140.7277,140.7839,12670.0
2024-03-05 10:20:00,150.4,150.69,150.4,150.57,9777.0,140.7839,141.0554,140.7839,140.943,9777.0
2024-03-05 10:25:00,150.59,151.08,150.53,151.08,14762.0,140.9618,141.4204,140.9056,141.4204,14762.0
2024-03-05 10:30:00,151.11,151.28,151.04,151.19,20542.0,141.4485,141.6076,141.383,141.5234,20542.0
2024-03-05 10:35:00,151.17,151.47,151.14,151.22,21577.0,141.5047,141.7855,141.4766,141.5515,21577.0
2024-03-05 10:40:00,151.21,151.52,151.16,151.26,26309.0,141.5421,141.8323,141.4953,141.5889,26309.0
2024-03-05 10:45:00,151.26,151.36,150.7,150.96,48068.0,141.5889,141.6825,141.0647,141.3081,48068.0
2024-03-05 10:50:00,151.0,151.1,150.86,151.09,16688.0,141.3455,141.4391,141.2145,141.4298,16688.0
2024-03-05 10:55:00,151.11,151.28,151.07,151.16,11593.0,141.4485,141.6076,141.4111,141.4953,11593.0
2024-03-05 11:00:00,151.23,151.27,151.07,151.07,10357.0,141.5608,141.5983,141.4111,141.4111,10357.0
2024-03-05 11:05:00,151.07,151.13,151.01,151.07,17385.0,141.4111,141.4672,141.3549,141.4111,17385.0
2024-03-05 11:10:00,151.08,151.18,150.99,151.07,15347.0,141.4204,141.514,141.3362,141.4111,15347.0
2024-03-05 11:15:00,151.06,151.14,150.94,150.94,27283.0,141.4017,141.4766,141.2894,141.2894,27283.0
2024-03-05 11:20:00,150.94,151.08,150.8,151.08,20703.0,141.2894,141.4204,141.1583,141.4204,20703.0
2024-03-05 11:25:00,151.08,151.23,150.97,151.23,18712.0,141.4204,141.5608,141.3175,141.5608,18712.0
2024-03-05 11:30:00,151.21,151.33,151.21,151.25,14664.0,141.5421,141.6544,141.5421,141.5796,14664.0
2024-03-05 11:35:00,151.26,151.33,151.21,151.32,13896.0,141.5889,141.6544,141.5421,141.6451,13896.0
2024-03-05 11:40:00,151.31,151.33,151.03,151.12,16700.0,141.6357,141.6544,141.3736,141.4579,16700.0
2024-03-05 11:45:00,151.14,151.23,151.06,151.18,13661.0,141.4766,141.5608,141.4017,141.514,13661.0
2024-03-05 11:50:00,151.2,151.22,151.05,151.22,15842.0,141.5327,141.5515,141.3923,141.5515,15842.0
2024-03-05 11:55:00,151.22,151.35,151.17,151.32,17591.0,141.5515,141.6732,141.5047,141.6451,17591.0
2024-03-05 12:00:00,151.32,151.39,151.23,151.34,12661.0,141.6451,141.7106,141.5608,141.6638,12661.0
2024-03-05 12:05:00,151.33,151.4,151.31,151.38,13075.0,141.6544,141.72,141.6357,141.7012,13075.0
2024-03-05 12:10:00,151.4,151.53,151.38,151.44,11003.0,141.72,141.8417,141.7012,141.7574,11003.0
2024-03-05 12:15:00,151.44,151.46,151.19,151.25,13261.0,141.7574,141.7761,141.5234,141.5796,13261.0
2024-03-05 12:20:00,151.27,151.43,151.24,151.43,13849.0,141.5983,141.748,141.5702,141.748,13849.0
2024-03-05 12:25:00,151.44,151.48,151.33,151.36,11690.0,141.7574,141.7948,141.6544,141.6825,11690.0
2024-03-05 12:30:00,151.41,151.45,151.31,151.45,9288.0,141.7293,141.7668,141.6357,141.7668,9288.0
2024-03-05 12:35:00,151.45,151.47,151.38,151.44,12019.0,141.7668,141.7855,141.7012,141.7574,12019.0
2024-03-05 12:40:00,151.43,151.49,151.31,151.47,15016.0,141.748,141.8042,141.6357,141.7855,15016.0
2024-03-05 12:45:00,151.48,151.55,151.34,151.35,10228.0,141.7948,141.8604,141.6638,141.6732,10228.0
2024-03-05 12:50:00,151.35,151.41,151.18,151.41,10624.0,141.6732,141.7293,141.514,141.7293,10624.0
2024-03-05 12:55:00,151.41,151.44,151.3,151.34,10570.0,141.7293,141.7574,141.6264,141.6638,10570.0
2024-03-05 13:00:00,151.36,151.44,151.34,151.42,8999.0,141.6825,141.7574,141.6638,141.7387,8999.0
2024-03-05 13:05:00,151.42,151.54,151.42,151.54,8298.0,141.7387,141.851,141.7387,141.851,8298.0
2024-03-05 13:10:00,151.55,151.56,151.46,151.47,8186.0,141.8604,141.8697,141.7761,141.7855,8186.0
2024-03-05 13:15:00,151.46,151.51,151.33,151.36,26196.0,141.7761,141.8229,141.6544,141.6825,26196.0
2024-03-05 13:20:00,151.34,151.49,151.32,151.32,11499.0,141.6638,141.8042,141.6451,141.6451,11499.0
2024-03-05 13:25:00,151.32,151.4,151.29,151.31,10802.0,141.6451,141.72,141.617,141.6357,10802.0
2024-03-05 13:30:00,151.31,151.33,151.22,151.28,13385.0,141.6357,141.6544,141.5515,141.6076,13385.0
2024-03-05 13:35:00,151.27,151.32,151.21,151.27,15424.0,141.5983,141.6451,141.5421,141.5983,15424.0
2024-03-05 13:40:00,151.27,151.34,151.09,151.09,17052.0,141.5983,141.6638,141.4298,141.4298,17052.0
2024-03-05 13:45:00,151.08,151.13,151.01,151.06,13896.0,141.4204,141.4672,141.3549,141.4017,13896.0
2024-03-05 13:50:00,151.07,151.08,150.86,150.96,19378.0,141.4111,141.4204,141.2145,141.3081,19378.0
2024-03-05 13:55:00,150.96,150.98,150.85,150.89,11136.0,141.3081,141.3268,141.2051,141.2426,11136.0
2024-03-05 14:00:00,150.86,150.93,150.79,150.87,16910.0,141.2145,141.28,141.149,141.2238,16910.0
2024-03-05 14:05:00,150.87,150.88,150.8,150.8,15129.0,141.2238,141.2332,141.1583,141.1583,15129.0
2024-03-05 14:10:00,150.81,150.81,150.65,150.74,25749.0,141.1677,141.1677,141.0179,141.1022,25749.0
2024-03-05 14:15:00,150.72,150.75,150.68,150.69,13084.0,141.0834,141.1115,141.046,141.0554,13084.0
2024-03-05 14:20:00,150.67,150.8,150.65,150.67,19107.0,141.0366,141.1583,141.0179,141.0366,19107.0
2024-03-05 14:25:00,150.69,150.8,150.65,150.71,14538.0,141.0554,141.1583,141.0179,141.0741,14538.0
2024-03-05 14:30:00,150.68,150.69,150.28,150.36,21254.0,141.046,141.0554,140.6716,140.7465,21254.0
2024-03-05 14:35:00,150.39,150.52,150.33,150.42,17446.0,140.7745,140.8962,140.7184,140.8026,17446.0
2024-03-05 14:40:00,150.34,150.37,150.27,150.31,17038.0,140.7277,140.7558,140.6622,140.6997,17038.0
2024-03-05 14:45:00,150.3,150.36,150.16,150.16,24725.0,140.6903,140.7465,140.5592,140.5592,24725.0
2024-03-05 14:50:00,150.2,150.24,150.0,150.09,21880.0,140.5967,140.6341,140.4095,140.4937,21880.0
2024-03-05 14:55:00,150.07,150.07,149.75,149.88,28591.0,140.475,140.475,140.1755,140.2971,28591.0
2024-03-05 15:00:00,149.87,149.87,149.52,149.62,31419.0,140.2878,140.2878,139.9602,140.0538,31419.0
2024-03-05 15:05:00,149.61,149.83,149.58,149.78,19349.0,140.0444,140.2503,140.0163,140.2035,19349.0
2024-03-05 15:10:00,149.78,149.83,149.39,149.42,22836.0,140.2035,140.2503,139.8385,139.8666,22836.0
2024-03-05 15:15:00,149.42,149.59,149.39,149.54,27429.0,139.8666,140.0257,139.8385,139.9789,27429.0
2024-03-05 15:20:00,149.53,149.56,149.29,149.48,22241.0,139.9695,139.9976,139.7449,139.9227,22241.0
2024-03-05 15:25:00,149.48,149.52,149.35,149.43,24205.0,139.9227,139.9602,139.801,139.8759,24205.0
2024-03-05 15:30:00,149.4,149.48,149.33,149.45,38729.0,139.8478,139.9227,139.7823,139.8946,38729.0
2024-03-05 15:35:00,149.45,149.45,149.2,149.2,29752.0,139.8946,139.8946,139.6606,139.6606,29752.0
2024-03-05 15:40:00,149.18,149.21,149.0,149.15,44911.0,139.6419,139.67,139.4734,139.6138,44911.0
2024-03-05 15:45:00,149.15,149.53,149.05,149.51,55335.0,139.6138,139.9695,139.5202,139.9508,55335.0
2024-03-05 15:50:00,149.54,149.83,149.46,149.71,95702.0,139.9789,140.2503,139.904,140.138,95702.0
2024-03-05 15:55:00,149.69,149.81,149.61,149.66,219891.0,140.1193,140.2316,140.0444,140.0912,219891.0
2024-03-06 09:30:00,151.0,151.89,150.37,151.79,80844.0,141.3455,142.1786,140.7558,142.085,80844.0
2024-03-06 09:35:00,151.83,152.18,151.66,151.85,38932.0,142.1225,142.4501,141.9633,142.1412,38932.0
2024-03-06 09:40:00,151.75,152.31,151.73,152.21,38155.0,142.0476,142.5718,142.0289,142.4782,38155.0
2024-03-06 09:45:00,152.25,152.62,152.03,152.3,36328.0,142.5156,142.862,142.3097,142.5624,36328.0
2024-03-06 09:50:00,152.31,152.74,152.18,152.57,22203.0,142.5718,142.9743,142.4501,142.8152,22203.0
2024-03-06 09:55:00,152.59,153.0,152.39,153.0,51487.0,142.8339,143.2177,142.6467,143.2177,51487.0
2024-03-06 10:00:00,152.94,153.05,152.74,152.75,72190.0,143.1615,143.2645,142.9743,142.9836,72190.0
2024-03-06 10:05:00,152.78,152.82,152.17,152.37,25383.0,143.0117,143.0492,142.4407,142.6279,25383.0
2024-03-06 10:10:00,152.33,152.4,152.14,152.3,19919.0,142.5905,142.656,142.4126,142.5624,19919.0
2024-03-06 10:15:00,152.28,152.28,151.74,151.84,21745.0,142.5437,142.5437,142.0382,142.1318,21745.0
2024-03-06 10:20:00,151.81,152.06,151.8,152.0,28786.0,142.1037,142.3378,142.0944,142.2816,28786.0
2024-03-06 10:25:00,152.0,152.09,151.69,151.7,24380.0,142.2816,142.3658,141.9914,142.0008,24380.0
2024-03-06 10:30:00,151.65,151.75,151.45,151.59,25886.0,141.954,142.0476,141.7668,141.8978,25886.0
2024-03-06 10:35:00,151.59,151.64,151.34,151.6,18166.0,141.8978,141.9446,141.6638,141.9072,18166.0
2024-03-06 10:40:00,151.59,151.72,151.48,151.55,18753.0,141.8978,142.0195,141.7948,141.8604,18753.0
2024-03-06 10:45:00,151.53,151.65,151.43,151.6,22147.0,141.8417,141.954,141.748,141.9072,22147.0
2024-03-06 10:50:00,151.56,151.98,151.51,151.92,32306.0,141.8697,142.2629,141.8229,142.2067,32306.0
2024-03-06 10:55:00,151.95,152.01,151.87,151.97,15146.0,142.2348,142.291,142.1599,142.2535,15146.0
2024-03-06 11:00:00,151.95,152.2,151.95,152.06,14149.0,142.2348,142.4688,142.2348,142.3378,14149.0
2024-03-06 11:05:00,152.03,152.24,152.02,152.19,15422.0,142.3097,142.5063,142.3003,142.4595,15422.0
2024-03-06 11:10:00,152.21,152.29,152.19,152.24,14863.0,142.4782,142.5531,142.4595,142.5063,14863.0
2024-03-06 11:15:00,152.27,152.3,152.08,152.11,22498.0,142.5343,142.5624,142.3565,142.3846,22498.0
2024-03-06 11:20:00,152.05,152.11,152.0,152.07,9583.0,142.3284,142.3846,142.2816,142.3471,9583.0
2024-03-06 11:25:00,152.1,152.51,152.1,152.5,12133.0,142.3752,142.759,142.3752,142.7496,12133.0
2024-03-06 11:30:00,152.49,152.54,152.24,152.28,15841.0,142.7403,142.7871,142.5063,142.5437,15841.0
2024-03-06 11:35:00,152.28,152.33,152.22,152.3,13866.0,142.5437,142.5905,142.4875,142.5624,13866.0
2024-03-06 11:40:00,152.3,152.37,152.2,152.34,12187.0,142.5624,142.6279,142.4688,142.5999,12187.0
2024-03-06 11:45:00,152.33,152.37,152.16,152.19,13571.0,142.5905,142.6279,142.4314,142.4595,13571.0
2024-03-06 11:50:00,152.19,152.33,152.0,152.06,12134.0,142.4595,142.5905,142.2816,142.3378,12134.0
2024-03-06 11:55:00,152.02,152.25,152.02,152.17,12772.0,142.3003,142.5156,142.3003,142.4407,12772.0
2024-03-06 12:00:00,152.16,152.21,152.05,152.13,13173.0,142.4314,142.4782,142.3284,142.4033,13173.0
2024-03-06 12:05:00,152.11,152.14,152.0,152.08,13071.0,142.3846,142.4126,142.2816,142.3565,13071.0
2024-03-06 12:10:00,152.1,152.39,152.05,152.35,17681.0,142.3752,142.6467,142.3284,142.6092,17681.0
2024-03-06 12:15:00,152.36,152.45,152.3,152.33,14472.0,142.6186,142.7028,142.5624,142.5905,14472.0
2024-03-06 12:20:00,152.36,152.48,152.36,152.47,19950.0,142.6186,142.7309,142.6186,142.7216,19950.0
2024-03-06 12:25:00,152.5,152.58,152.47,152.54,10310.0,142.7496,142.8245,142.7216,142.7871,10310.0
2024-03-06 12:30:00,152.53,152.6,152.46,152.56,12031.0,142.7777,142.8432,142.7122,142.8058,12031.0
2024-03-06 12:35:00,152.55,152.71,152.55,152.65,13885.0,142.7964,142.9462,142.7964,142.89,13885.0
2024-03-06 12:40:00,152.69,152.69,152.55,152.64,9166.0,142.9275,142.9275,142.7964,142.8807,9166.0
2024-03-06 12:45:00,152.64,152.65,152.44,152.46,8549.0,142.8807,142.89,142.6935,142.7122,8549.0
2024-03-06 12:50:00,152.44,152.45,152.38,152.38,8552.0,142.6935,142.7028,142.6373,142.6373,8552.0
2024-03-06 12:55:00,152.37,152.52,152.32,152.51,6999.0,142.6279,142.7684,142.5811,142.759,6999.0
2024-03-06 13:00:00,152.53,152.59,152.47,152.56,8214.0,142.7777,142.8339,142.7216,142.8058,8214.0
2024-03-06 13:05:00,152.55,152.55,152.41,152.5,6838.0,142.7964,142.7964,142.6654,142.7496,6838.0
2024-03-06 13:10:00,152.49,152.61,152.46,152.59,9680.0,142.7403,142.8526,142.7122,142.8339,9680.0
2024-03-06 13:15:00,152.62,152.7,152.59,152.69,11779.0,142.862,142.9368,142.8339,142.9275,11779.0
2024-03-06 13:20:00,152.71,152.78,152.62,152.65,15392.0,142.9462,143.0117,142.862,142.89,15392.0
2024-03-06 13:25:00,152.67,152.8,152.62,152.79,9511.0,142.9088,143.0305,142.862,143.0211,9511.0
2024-03-06 13:30:00,152.78,152.78,152.18,152.36,10930.0,143.0117,143.0117,142.4501,142.6186,10930.0
2024-03-06 13:35:00,152.35,152.35,152.12,152.28,16536.0,142.6092,142.6092,142.3939,142.5437,16536.0
2024-03-06 13:40:00,152.31,152.48,152.31,152.46,12818.0,142.5718,142.7309,142.5718,142.7122,12818.0
2024-03-06 13:45:00,152.44,152.46,152.09,152.17,17384.0,142.6935,142.7122,142.3658,142.4407,17384.0
2024-03-06 13:50:00,152.1,152.23,152.0,152.0,14015.0,142.3752,142.4969,142.2816,142.2816,14015.0
2024-03-06 13:55:00,151.94,152.24,151.94,152.24,15426.0,142.2254,142.5063,142.2254,142.5063,15426.0
2024-03-06 14:00:00,152.2,152.2,152.03,152.05,14705.0,142.4688,142.4688,142.3097,142.3284,14705.0
2024-03-06 14:05:00,152.11,152.39,152.11,152.34,12812.0,142.3846,142.6467,142.3846,142.5999,12812.0
2024-03-06 14:10:00,152.28,152.28,151.91,151.98,11783.0,142.5437,142.5437,142.1974,142.2629,11783.0
2024-03-06 14:15:00,151.97,151.99,151.82,151.94,12843.0,142.2535,142.2722,142.1131,142.2254,12843.0
2024-03-06 14:20:00,151.9,152.09,151.9,151.97,16846.0,142.188,142.3658,142.188,142.2535,16846.0
2024-03-06 14:25:00,151.97,152.2,151.82,152.15,10075.0,142.2535,142.4688,142.1131,142.422,10075.0
2024-03-06 14:30:00,152.17,152.2,151.99,152.16,14186.0,142.4407,142.4688,142.2722,142.4314,14186.0
2024-03-06 14:35:00,152.17,152.24,152.07,152.13,16795.0,142.4407,142.5063,142.3471,142.4033,16795.0
2024-03-06 14:40:00,152.11,152.2,152.01,152.1,11553.0,142.3846,142.4688,142.291,142.3752,11553.0
2024-03-06 14:45:00,152.1,152.22,151.97,152.15,13773.0,142.3752,142.4875,142.2535,142.422,13773.0
2024-03-06 14:50:00,152.17,152.38,152.15,152.24,15011.0,142.4407,142.6373,142.422,142.5063,15011.0
2024-03-06 14:55:00,152.29,152.34,152.13,152.31,15345.0,142.5531,142.5999,142.4033,142.5718,15345.0
2024-03-06 15:00:00,152.32,152.34,152.09,152.16,16766.0,142.5811,142.5999,142.3658,142.4314,16766.0
2024-03-06 15:05:00,152.19,152.21,151.98,152.04,17056.0,142.4595,142.4782,142.2629,142.319,17056.0
2024-03-06 15:10:00,152.03,152.18,151.96,152.1,20609.0,142.3097,142.4501,142.2442,142.3752,20609.0
2024-03-06 15:15:00,152.09,152.21,152.01,152.05,17201.0,142.3658,142.4782,142.291,142.3284,17201.0
2024-03-06 15:20:00,152.04,152.1,151.96,152.06,22842.0,142.319,142.3752,142.2442,142.3378,22842.0
2024-03-06 15:25:00,152.06,152.19,152.03,152.16,22738.0,142.3378,142.4595,142.3097,142.4314,22738.0
2024-03-06 15:30:00,152.16,152.16,152.05,152.13,27804.0,142.4314,142.4314,142.3284,142.4033,27804.0
2024-03-06 15:35:00,152.12,152.33,152.11,152.33,25057.0,142.3939,142.5905,142.3846,142.5905,25057.0
2024-03-06 15:40:00,152.36,152.55,152.36,152.54,30404.0,142.6186,142.7964,142.6186,142.7871,30404.0
2024-03-06 15:45:00,152.53,152.66,152.5,152.64,55472.0,142.7777,142.8994,142.7496,142.8807,55472.0
2024-03-06 15:50:00,152.64,152.66,152.35,152.62,77450.0,142.8807,142.8994,142.6092,142.862,77450.0
2024-03-06 15:55:00,152.64,152.72,152.48,152.59,230079.0,142.8807,142.9556,142.7309,142.8339,230079.0
2024-03-07 09:30:00,153.23,153.77,153.23,153.55,49915.0,143.433,143.9384,143.433,143.7325,49915.0
2024-03-07 09:35:00,153.51,153.53,152.84,153.08,15470.0,143.6951,143.7138,143.0679,143.2925,15470.0
2024-03-07 09:40:00,153.03,153.21,152.63,152.76,21212.0,143.2457,143.4142,142.8713,142.993,21212.0
2024-03-07 09:45:00,152.76,152.94,152.48,152.51,50112.0,142.993,143.1615,142.7309,142.759,50112.0
2024-03-07 09:50:00,152.51,152.81,152.47,152.61,26174.0,142.759,143.0398,142.7216,142.8526,26174.0
2024-03-07 09:55:00,152.6,153.3,152.6,153.2,25015.0,142.8432,143.4985,142.8432,143.4049,25015.0
2024-03-07 10:00:00,153.24,153.28,152.95,153.12,27870.0,143.4423,143.4798,143.1709,143.33,27870.0
2024-03-07 10:05:00,153.12,153.24,152.96,153.18,41761.0,143.33,143.4423,143.1802,143.3862,41761.0
2024-03-07 10:10:00,153.18,153.73,153.13,153.69,28932.0,143.3862,143.901,143.3394,143.8635,28932.0
2024-03-07 10:15:00,153.73,154.05,153.5,153.88,35197.0,143.901,144.2005,143.6857,144.0414,35197.0
2024-03-07 10:20:00,153.92,154.07,153.83,154.05,14472.0,144.0788,144.2193,143.9946,144.2005,14472.0
2024-03-07 10:25:00,154.04,154.13,153.94,154.06,17940.0,144.1912,144.2754,144.0976,144.2099,17940.0
2024-03-07 10:30:00,154.0,154.09,153.82,153.93,15864.0,144.1537,144.238,143.9852,144.0882,15864.0
2024-03-07 10:35:00,153.9,154.15,153.89,154.08,14978.0,144.0601,144.2941,144.0508,144.2286,14978.0
2024-03-07 10:40:00,154.08,154.29,154.06,154.2,27413.0,144.2286,144.4252,144.2099,144.3409,27413.0
2024-03-07 10:45:00,154.19,154.41,154.19,154.4,17472.0,144.3316,144.5375,144.3316,144.5282,17472.0
2024-03-07 10:50:00,154.4,154.41,154.25,154.39,20309.0,144.5282,144.5375,144.3877,144.5188,20309.0
2024-03-07 10:55:00,154.36,154.44,154.27,154.44,24855.0,144.4907,144.5656,144.4065,144.5656,24855.0
2024-03-07 11:00:00,154.44,154.87,154.35,154.47,78317.0,144.5656,144.9681,144.4813,144.5937,78317.0
2024-03-07 11:05:00,154.49,154.64,154.35,154.63,17947.0,144.6124,144.7528,144.4813,144.7434,17947.0
2024-03-07 11:10:00,154.65,154.66,154.44,154.44,17786.0,144.7622,144.7715,144.5656,144.5656,17786.0
2024-03-07 11:15:00,154.47,154.5,154.38,154.41,13357.0,144.5937,144.6218,144.5094,144.5375,13357.0
2024-03-07 11:20:00,154.41,154.47,154.01,154.01,30041.0,144.5375,144.5937,144.1631,144.1631,30041.0
2024-03-07 11:25:00,154.03,154.03,153.61,153.69,28688.0,144.1818,144.1818,143.7887,143.8635,28688.0
2024-03-07 11:30:00,153.71,153.71,153.46,153.48,25185.0,143.8823,143.8823,143.6483,143.667,25185.0
2024-03-07 11:35:00,153.46,153.6,153.41,153.59,15045.0,143.6483,143.7793,143.6014,143.7699,15045.0
2024-03-07 11:40:00,153.57,153.69,153.55,153.69,15124.0,143.7512,143.8635,143.7325,143.8635,15124.0
2024-03-07 11:45:00,153.7,153.72,153.47,153.5,15262.0,143.8729,143.8916,143.6576,143.6857,15262.0
2024-03-07 11:50:00,153.48,153.61,153.4,153.58,13826.0,143.667,143.7887,143.5921,143.7606,13826.0
2024-03-07 11:55:00,153.6,153.72,153.5,153.58,14706.0,143.7793,143.8916,143.6857,143.7606,14706.0
2024-03-07 12:00:00,153.58,153.74,153.57,153.73,16635.0,143.7606,143.9104,143.7512,143.901,16635.0
2024-03-07 12:05:00,153.73,153.78,153.55,153.57,18497.0,143.901,143.9478,143.7325,143.7512,18497.0
2024-03-07 12:10:00,153.54,153.63,153.44,153.46,35554.0,143.7231,143.8074,143.6295,143.6483,35554.0
2024-03-07 12:15:00,153.47,153.49,153.34,153.42,21078.0,143.6576,143.6763,143.5359,143.6108,21078.0
2024-03-07 12:20:00,153.43,153.43,153.24,153.25,32526.0,143.6202,143.6202,143.4423,143.4517,32526.0
2024-03-07 12:25:00,153.27,153.36,153.19,153.19,25167.0,143.4704,143.5546,143.3955,143.3955,25167.0
2024-03-07 12:30:00,153.2,153.22,153.11,153.18,20144.0,143.4049,143.4236,143.3206,143.3862,20144.0
2024-03-07 12:35:00,153.19,153.3,153.17,153.25,16404.0,143.3955,143.4985,143.3768,143.4517,16404.0
2024-03-07 12:40:00,153.25,153.28,153.13,153.22,15872.0,143.4517,143.4798,143.3394,143.4236,15872.0
2024-03-07 12:45:00,153.22,153.38,153.19,153.25,15463.0,143.4236,143.5734,143.3955,143.4517,15463.0
2024-03-07 12:50:00,153.27,153.36,153.25,153.34,11396.0,143.4704,143.5546,143.4517,143.5359,11396.0
2024-03-07 12:55:00,153.35,153.56,153.35,153.55,11206.0,143.5453,143.7419,143.5453,143.7325,11206.0
2024-03-07 13:00:00,153.55,153.56,153.36,153.39,10184.0,143.7325,143.7419,143.5546,143.5827,10184.0
2024-03-07 13:05:00,153.43,153.49,153.33,153.34,10619.0,143.6202,143.6763,143.5266,143.5359,10619.0
2024-03-07 13:10:00,153.37,153.48,153.27,153.3,11537.0,143.564,143.667,143.4704,143.4985,11537.0
2024-03-07 13:15:00,153.28,153.28,153.14,153.17,20533.0,143.4798,143.4798,143.3487,143.3768,20533.0
2024-03-07 13:20:00,153.17,153.18,152.96,153.04,35762.0,143.3768,143.3862,143.1802,143.2551,35762.0
2024-03-07 13:25:00,153.02,153.2,153.0,153.18,19811.0,143.2364,143.4049,143.2177,143.3862,19811.0
2024-03-07 13:30:00,153.21,153.28,153.11,153.28,17187.0,143.4142,143.4798,143.3206,143.4798,17187.0
2024-03-07 13:35:00,153.28,153.28,153.11,153.22,28526.0,143.4798,143.4798,143.3206,143.4236,28526.0
2024-03-07 13:40:00,153.21,153.43,153.21,153.43,19697.0,143.4142,143.6202,143.4142,143.6202,19697.0
2024-03-07 13:45:00,153.44,153.61,153.42,153.54,58276.0,143.6295,143.7887,143.6108,143.7231,58276.0
2024-03-07 13:50:00,153.54,153.61,153.46,153.5,20224.0,143.7231,143.7887,143.6483,143.6857,20224.0
2024-03-07 13:55:00,153.5,153.62,153.5,153.55,19676.0,143.6857,143.798,143.6857,143.7325,19676.0
2024-03-07 14:00:00,153.55,153.67,153.52,153.56,15660.0,143.7325,143.8448,143.7044,143.7419,15660.0
2024-03-07 14:05:00,153.55,153.6,153.31,153.37,31425.0,143.7325,143.7793,143.5078,143.564,31425.0
2024-03-07 14:10:00,153.38,153.47,153.21,153.46,29286.0,143.5734,143.6576,143.4142,143.6483,29286.0
2024-03-07 14:15:00,153.47,153.61,153.46,153.6,27911.0,143.6576,143.7887,143.6483,143.7793,27911.0
2024-03-07 14:20:00,153.58,153.69,153.54,153.63,14929.0,143.7606,143.8635,143.7231,143.8074,14929.0
2024-03-07 14:25:00,153.65,153.76,153.63,153.73,13103.0,143.8261,143.9291,143.8074,143.901,13103.0
2024-03-07 14:30:00,153.71,153.71,153.62,153.64,21308.0,143.8823,143.8823,143.798,143.8167,21308.0
2024-03-07 14:35:00,153.62,153.79,153.6,153.67,13866.0,143.798,143.9572,143.7793,143.8448,13866.0
2024-03-07 14:40:00,153.7,153.71,153.58,153.66,12119.0,143.8729,143.8823,143.7606,143.8355,12119.0
2024-03-07 14:45:00,153.65,153.67,153.55,153.64,16153.0,143.8261,143.8448,143.7325,143.8167,16153.0
2024-03-07 14:50:00,153.62,153.67,153.6,153.65,13604.0,143.798,143.8448,143.7793,143.8261,13604.0
2024-03-07 14:55:00,153.63,153.7,153.55,153.63,17376.0,143.8074,143.8729,143.7325,143.8074,17376.0
2024-03-07 15:00:00,153.63,153.63,153.45,153.52,13602.0,143.8074,143.8074,143.6389,143.7044,13602.0
2024-03-07 15:05:00,153.55,153.56,153.41,153.44,16011.0,143.7325,143.7419,143.6014,143.6295,16011.0
2024-03-07 15:10:00,153.43,153.65,153.41,153.65,18514.0,143.6202,143.8261,143.6014,143.8261,18514.0
2024-03-07 15:15:00,153.63,153.68,153.59,153.63,19317.0,143.8074,143.8542,143.7699,143.8074,19317.0
2024-03-07 15:20:00,153.61,153.63,153.38,153.38,20333.0,143.7887,143.8074,143.5734,143.5734,20333.0
2024-03-07 15:25:00,153.37,153.38,153.21,153.23,34515.0,143.564,143.5734,143.4142,143.433,34515.0
2024-03-07 15:30:00,153.22,153.48,153.18,153.47,39730.0,143.4236,143.667,143.3862,143.6576,39730.0
2024-03-07 15:35:00,153.48,153.58,153.38,153.54,33950.0,143.667,143.7606,143.5734,143.7231,33950.0
2024-03-07 15:40:00,153.54,153.67,153.47,153.63,39675.0,143.7231,143.8448,143.6576,143.8074,39675.0
2024-03-07 15:45:00,153.63,153.63,153.5,153.52,41106.0,143.8074,143.8074,143.6857,143.7044,41106.0
2024-03-07 15:50:00,153.52,153.7,153.45,153.69,88078.0,143.7044,143.8729,143.6389,143.8635,88078.0
2024-03-07 15:55:00,153.69,153.71,153.38,153.4,173857.0,143.8635,143.8823,143.5734,143.5921,173857.0
2024-03-08 09:30:00,153.93,155.2,153.75,154.8,157306.0,144.0882,145.277,143.9197,144.9026,157306.0
2024-03-08 09:35:00,154.76,154.87,154.42,154.55,43091.0,144.8651,144.9681,144.5469,144.6686,43091.0
2024-03-08 09:40:00,154.54,154.86,154.35,154.75,13648.0,144.6592,144.9587,144.4813,144.8558,13648.0
2024-03-08 09:45:00,154.75,155.01,154.59,154.63,21384.0,144.8558,145.0992,144.706,144.7434,21384.0
2024-03-08 09:50:00,154.68,154.83,154.55,154.72,28127.0,144.7902,144.9307,144.6686,144.8277,28127.0
2024-03-08 09:55:00,154.72,154.81,154.56,154.62,17266.0,144.8277,144.9119,144.6779,144.7341,17266.0
2024-03-08 10:00:00,154.71,154.76,154.08,154.09,35116.0,144.8183,144.8651,144.2286,144.238,35116.0
2024-03-08 10:05:00,154.04,154.16,153.91,153.94,22631.0,144.1912,144.3035,144.0695,144.0976,22631.0
2024-03-08 10:10:00,153.95,153.95,153.58,153.71,12713.0,144.1069,144.1069,143.7606,143.8823,12713.0
2024-03-08 10:15:00,153.71,154.02,153.68,153.83,14944.0,143.8823,144.1724,143.8542,143.9946,14944.0
2024-03-08 10:20:00,153.78,153.86,153.54,153.54,18407.0,143.9478,144.0227,143.7231,143.7231,18407.0
2024-03-08 10:25:00,153.54,153.7,153.49,153.54,32666.0,143.7231,143.8729,143.6763,143.7231,32666.0
2024-03-08 10:30:00,153.59,153.59,153.27,153.27,20319.0,143.7699,143.7699,143.4704,143.4704,20319.0
2024-03-08 10:35:00,153.3,153.33,153.02,153.03,33731.0,143.4985,143.5266,143.2364,143.2457,33731.0
2024-03-08 10:40:00,153.01,153.23,152.92,152.92,22323.0,143.227,143.433,143.1428,143.1428,22323.0
2024-03-08 10:45:00,152.97,153.27,152.87,153.27,17919.0,143.1896,143.4704,143.096,143.4704,17919.0
2024-03-08 10:50:00,153.22,153.36,153.18,153.36,11234.0,143.4236,143.5546,143.3862,143.5546,11234.0
2024-03-08 10:55:00,153.36,153.46,153.34,153.43,14470.0,143.5546,143.6483,143.5359,143.6202,14470.0
2024-03-08 11:00:00,153.4,153.54,153.27,153.49,13489.0,143.5921,143.7231,143.4704,143.6763,13489.0
2024-03-08 11:05:00,153.47,153.65,153.41,153.5,20353.0,143.6576,143.8261,143.6014,143.6857,20353.0
2024-03-08 11:10:00,153.51,153.53,153.34,153.38,13869.0,143.6951,143.7138,143.5359,143.5734,13869.0
2024-03-08 11:15:00,153.35,153.54,153.31,153.33,14992.0,143.5453,143.7231,143.5078,143.5266,14992.0
2024-03-08 11:20:00,153.33,153.53,153.33,153.53,17116.0,143.5266,143.7138,143.5266,143.7138,17116.0
2024-03-08 11:25:00,153.5,153.62,153.42,153.46,12254.0,143.6857,143.798,143.6108,143.6483,12254.0
2024-03-08 11:30:00,153.49,153.69,153.43,153.47,27762.0,143.6763,143.8635,143.6202,143.6576,27762.0
2024-03-08 11:35:00,153.49,153.6,153.31,153.56,13745.0,143.6763,143.7793,143.5078,143.7419,13745.0
2024-03-08 11:40:00,153.6,153.66,153.45,153.58,21730.0,143.7793,143.8355,143.6389,143.7606,21730.0
2024-03-08 11:45:00,153.58,153.73,153.43,153.64,21757.0,143.7606,143.901,143.6202,143.8167,21757.0
2024-03-08 11:50:00,153.63,153.75,153.6,153.65,12804.0,143.8074,143.9197,143.7793,143.8261,12804.0
2024-03-08 11:55:00,153.66,153.66,153.26,153.38,12323.0,143.8355,143.8355,143.461,143.5734,12323.0
2024-03-08 12:00:00,153.39,153.66,153.36,153.57,12453.0,143.5827,143.8355,143.5546,143.7512,12453.0
2024-03-08 12:05:00,153.57,153.57,153.02,153.05,17758.0,143.7512,143.7512,143.2364,143.2645,17758.0
2024-03-08 12:10:00,153.01,153.29,153.0,153.28,19404.0,143.227,143.4891,143.2177,143.4798,19404.0
2024-03-08 12:15:00,153.22,153.34,153.18,153.22,13968.0,143.4236,143.5359,143.3862,143.4236,13968.0
2024-03-08 12:20:00,153.19,153.33,153.1,153.26,11216.0,143.3955,143.5266,143.3113,143.461,11216.0
2024-03-08 12:25:00,153.27,153.38,153.12,153.27,11068.0,143.4704,143.5734,143.33,143.4704,11068.0
2024-03-08 12:30:00,153.33,153.37,153.22,153.34,7814.0,143.5266,143.564,143.4236,143.5359,7814.0
2024-03-08 12:35:00,153.34,153.35,153.24,153.31,10020.0,143.5359,143.5453,143.4423,143.5078,10020.0
2024-03-08 12:40:00,153.32,153.51,153.18,153.24,12712.0,143.5172,143.6951,143.3862,143.4423,12712.0
2024-03-08 12:45:00,153.24,153.24,153.03,153.13,8435.0,143.4423,143.4423,143.2457,143.3394,8435.0
2024-03-08 12:50:00,153.14,153.24,153.03,153.03,9252.0,143.3487,143.4423,143.2457,143.2457,9252.0
2024-03-08 12:55:00,153.01,153.13,152.95,153.12,18508.0,143.227,143.3394,143.1709,143.33,18508.0
2024-03-08 13:00:00,153.14,153.31,153.05,153.31,13188.0,143.3487,143.5078,143.2645,143.5078,13188.0
2024-03-08 13:05:00,153.33,153.45,153.19,153.39,13514.0,143.5266,143.6389,143.3955,143.5827,13514.0
2024-03-08 13:10:00,153.37,153.5,153.33,153.45,6970.0,143.564,143.6857,143.5266,143.6389,6970.0
2024-03-08 13:15:00,153.46,153.51,153.23,153.28,11556.0,143.6483,143.6951,143.433,143.4798,11556.0
2024-03-08 13:20:00,153.29,153.52,153.22,153.47,14556.0,143.4891,143.7044,143.4236,143.6576,14556.0
2024-03-08 13:25:00,153.44,153.54,153.43,153.43,10770.0,143.6295,143.7231,143.6202,143.6202,10770.0
2024-03-08 13:30:00,153.44,153.55,153.27,153.55,15781.0,143.6295,143.7325,143.4704,143.7325,15781.0
2024-03-08 13:35:00,153.54,153.55,153.3,153.35,16622.0,143.7231,143.7325,143.4985,143.5453,16622.0
2024-03-08 13:40:00,153.35,153.44,153.27,153.39,12046.0,143.5453,143.6295,143.4704,143.5827,12046.0
2024-03-08 13:45:00,153.38,153.41,153.17,153.18,11159.0,143.5734,143.6014,143.3768,143.3862,11159.0
2024-03-08 13:50:00,153.19,153.3,153.15,153.3,10338.0,143.3955,143.4985,143.3581,143.4985,10338.0
2024-03-08 13:55:00,153.25,153.35,153.21,153.25,11826.0,143.4517,143.5453,143.4142,143.4517,11826.0
2024-03-08 14:00:00,153.23,153.39,153.23,153.36,6499.0,143.433,143.5827,143.433,143.5546,6499.0
2024-03-08 14:05:00,153.38,153.4,153.31,153.33,6353.0,143.5734,143.5921,143.5078,143.5266,6353.0
2024-03-08 14:10:00,153.34,153.39,153.28,153.36,8909.0,143.5359,143.5827,143.4798,143.5546,8909.0
2024-03-08 14:15:00,153.37,153.51,153.28,153.36,12170.0,143.564,143.6951,143.4798,143.5546,12170.0
2024-03-08 14:20:00,153.36,153.55,153.35,153.43,10090.0,143.5546,143.7325,143.5453,143.6202,10090.0
2024-03-08 14:25:00,153.43,153.56,153.4,153.51,10234.0,143.6202,143.7419,143.5921,143.6951,10234.0
2024-03-08 14:30:00,153.53,153.59,153.49,153.57,12037.0,143.7138,143.7699,143.6763,143.7512,12037.0
2024-03-08 14:35:00,153.59,153.68,153.48,153.49,6884.0,143.7699,143.8542,143.667,143.6763,6884.0
2024-03-08 14:40:00,153.51,153.62,153.44,153.61,7009.0,143.6951,143.798,143.6295,143.7887,7009.0
2024-03-08 14:45:00,153.61,153.63,153.49,153.51,10143.0,143.7887,143.8074,143.6763,143.6951,10143.0
2024-03-08 14:50:00,153.49,153.7,153.48,153.55,12855.0,143.6763,143.8729,143.667,143.7325,12855.0
2024-03-08 14:55:00,153.57,153.58,153.42,153.55,28015.0,143.7512,143.7606,143.6108,143.7325,28015.0
2024-03-08 15:00:00,153.56,153.73,153.55,153.6,13966.0,143.7419,143.901,143.7325,143.7793,13966.0
2024-03-08 15:05:00,153.6,153.65,153.52,153.65,17903.0,143.7793,143.8261,143.7044,143.8261,17903.0
2024-03-08 15:10:00,153.62,153.64,153.42,153.47,18964.0,143.798,143.8167,143.6108,143.6576,18964.0
2024-03-08 15:15:00,153.49,153.67,153.47,153.61,21869.0,143.6763,143.8448,143.6576,143.7887,21869.0
2024-03-08 15:20:00,153.59,153.69,153.52,153.63,29824.0,143.7699,143.8635,143.7044,143.8074,29824.0
2024-03-08 15:25:00,153.63,153.68,153.45,153.48,32384.0,143.8074,143.8542,143.6389,143.667,32384.0
2024-03-08 15:30:00,153.5,153.89,153.5,153.89,27170.0,143.6857,144.0508,143.6857,144.0508,27170.0
2024-03-08 15:35:00,153.9,153.91,153.69,153.73,24819.0,144.0601,144.0695,143.8635,143.901,24819.0
2024-03-08 15:40:00,153.74,153.88,153.64,153.64,39975.0,143.9104,144.0414,143.8167,143.8167,39975.0
2024-03-08 15:45:00,153.64,153.92,153.63,153.9,47253.0,143.8167,144.0788,143.8074,144.0601,47253.0
2024-03-08 15:50:00,153.92,154.01,153.83,153.96,97271.0,144.0788,144.1631,143.9946,144.1163,97271.0
2024-03-08 15:55:00,153.95,154.09,153.81,153.96,160642.0,144.1069,144.238,143.9759,144.1163,160642.0
2024-03-11 09:30:00,153.89,155.13,153.54,155.11,52591.0,144.0508,145.2115,143.7231,145.1928,52591.0
2024-03-11 09:35:00,155.02,155.12,154.3,154.33,16556.0,145.1085,145.2021,144.4345,144.4626,16556.0
2024-03-11 09:40:00,154.28,154.54,154.06,154.53,11489.0,144.4158,144.6592,144.2099,144.6498,11489.0
2024-03-11 09:45:00,154.42,154.5,154.19,154.36,7493.0,144.5469,144.6218,144.3316,144.4907,7493.0
2024-03-11 09:50:00,154.29,154.44,154.16,154.41,11295.0,144.4252,144.5656,144.3035,144.5375,11295.0
2024-03-11 09:55:00,154.41,154.5,154.16,154.44,12374.0,144.5375,144.6218,144.3035,144.5656,12374.0
2024-03-11 10:00:00,154.53,154.61,154.2,154.4,18790.0,144.6498,144.7247,144.3409,144.5282,18790.0
2024-03-11 10:05:00,154.36,154.45,154.07,154.28,6615.0,144.4907,144.575,144.2193,144.4158,6615.0
2024-03-11 10:10:00,154.27,154.31,153.9,154.17,19624.0,144.4065,144.4439,144.0601,144.3129,19624.0
2024-03-11 10:15:00,154.08,154.2,153.91,154.17,9585.0,144.2286,144.3409,144.0695,144.3129,9585.0
2024-03-11 10:20:00,154.16,154.38,154.14,154.3,17103.0,144.3035,144.5094,144.2848,144.4345,17103.0
2024-03-11 10:25:00,154.24,154.32,154.08,154.11,16778.0,144.3784,144.4533,144.2286,144.2567,16778.0
2024-03-11 10:30:00,154.12,154.27,153.94,154.13,10481.0,144.2661,144.4065,144.0976,144.2754,10481.0
2024-03-11 10:35:00,154.07,154.16,153.91,153.95,6240.0,144.2193,144.3035,144.0695,144.1069,6240.0
2024-03-11 10:40:00,153.92,153.98,153.77,153.77,13982.0,144.0788,144.135,143.9384,143.9384,13982.0
2024-03-11 10:45:00,153.77,153.89,153.63,153.89,10278.0,143.9384,144.0508,143.8074,144.0508,10278.0
2024-03-11 10:50:00,153.89,154.07,153.72,153.98,13791.0,144.0508,144.2193,143.8916,144.135,13791.0
2024-03-11 10:55:00,154.03,154.18,153.95,154.16,10932.0,144.1818,144.3222,144.1069,144.3035,10932.0
2024-03-11 11:00:00,154.19,154.27,154.11,154.15,13045.0,144.3316,144.4065,144.2567,144.2941,13045.0
2024-03-11 11:05:00,154.18,154.37,154.17,154.37,7086.0,144.3222,144.5001,144.3129,144.5001,7086.0
2024-03-11 11:10:00,154.35,154.41,154.25,154.41,6944.0,144.4813,144.5375,144.3877,144.5375,6944.0
2024-03-11 11:15:00,154.41,154.56,154.38,154.47,6893.0,144.5375,144.6779,144.5094,144.5937,6893.0
2024-03-11 11:20:00,154.47,154.62,154.46,154.6,7832.0,144.5937,144.7341,144.5843,144.7154,7832.0
2024-03-11 11:25:00,154.6,154.66,154.35,154.38,12947.0,144.7154,144.7715,144.4813,144.5094,12947.0
2024-03-11 11:30:00,154.45,154.47,154.27,154.27,10267.0,144.575,144.5937,144.4065,144.4065,10267.0
2024-03-11 11:35:00,154.28,154.41,154.19,154.41,9560.0,144.4158,144.5375,144.3316,144.5375,9560.0
2024-03-11 11:40:00,154.41,154.7,154.38,154.7,38037.0,144.5375,144.809,144.5094,144.809,38037.0
2024-03-11 11:45:00,154.7,154.82,154.69,154.82,10820.0,144.809,144.9213,144.7996,144.9213,10820.0
2024-03-11 11:50:00,154.82,155.01,154.82,154.92,18963.0,144.9213,145.0992,144.9213,145.0149,18963.0
2024-03-11 11:55:00,154.92,154.97,154.85,154.87,12435.0,145.0149,145.0617,144.9494,144.9681,12435.0
2024-03-11 12:00:00,154.89,154.91,154.74,154.77,9183.0,144.9868,145.0055,144.8464,144.8745,9183.0
2024-03-11 12:05:00,154.75,155.01,154.73,154.84,28387.0,144.8558,145.0992,144.8371,144.94,28387.0
2024-03-11 12:10:00,154.86,155.0,154.81,154.94,8937.0,144.9587,145.0898,144.9119,145.0336,8937.0
2024-03-11 12:15:00,154.91,154.99,154.87,154.9,7444.0,145.0055,145.0804,144.9681,144.9962,7444.0
2024-03-11 12:20:00,154.88,154.88,154.73,154.75,9845.0,144.9775,144.9775,144.8371,144.8558,9845.0
2024-03-11 12:25:00,154.77,154.81,154.72,154.73,8433.0,144.8745,144.9119,144.8277,144.8371,8433.0
2024-03-11 12:30:00,154.75,154.78,154.71,154.73,7397.0,144.8558,144.8839,144.8183,144.8371,7397.0
2024-03-11 12:35:00,154.72,154.75,154.56,154.56,11474.0,144.8277,144.8558,144.6779,144.6779,11474.0
2024-03-11 12:40:00,154.57,154.69,154.56,154.65,8060.0,144.6873,144.7996,144.6779,144.7622,8060.0
2024-03-11 12:45:00,154.65,154.69,154.56,154.67,13280.0,144.7622,144.7996,144.6779,144.7809,13280.0
2024-03-11 12:50:00,154.7,154.82,154.64,154.78,9853.0,144.809,144.9213,144.7528,144.8839,9853.0
2024-03-11 12:55:00,154.78,154.8,154.63,154.72,6951.0,144.8839,144.9026,144.7434,144.8277,6951.0
2024-03-11 13:00:00,154.72,154.92,154.68,154.88,16575.0,144.8277,145.0149,144.7902,144.9775,16575.0
2024-03-11 13:05:00,154.91,155.0,154.84,154.92,12109.0,145.0055,145.0898,144.94,145.0149,12109.0
2024-03-11 13:10:00,154.91,154.91,154.58,154.62,11335.0,145.0055,145.0055,144.6966,144.7341,11335.0
2024-03-11 13:15:00,154.63,154.74,154.56,154.68,10810.0,144.7434,144.8464,144.6779,144.7902,10810.0
2024-03-11 13:20:00,154.72,154.83,154.69,154.75,8621.0,144.8277,144.9307,144.7996,144.8558,8621.0
2024-03-11 13:25:00,154.76,154.8,154.65,154.71,8354.0,144.8651,144.9026,144.7622,144.8183,8354.0
2024-03-11 13:30:00,154.73,154.89,154.72,154.74,6865.0,144.8371,144.9868,144.8277,144.8464,6865.0
2024-03-11 13:35:00,154.76,154.85,154.7,154.8,18203.0,144.8651,144.9494,144.809,144.9026,18203.0
2024-03-11 13:40:00,154.81,154.94,154.76,154.94,6509.0,144.9119,145.0336,144.8651,145.0336,6509.0
2024-03-11 13:45:00,154.96,155.0,154.91,154.95,14611.0,145.0523,145.0898,145.0055,145.043,14611.0
2024-03-11 13:50:00,154.96,154.99,154.89,154.98,5352.0,145.0523,145.0804,144.9868,145.0711,5352.0
2024-03-11 13:55:00,154.99,155.0,154.86,154.93,14132.0,145.0804,145.0898,144.9587,145.0243,14132.0
2024-03-11 14:00:00,154.94,154.95,154.87,154.89,4665.0,145.0336,145.043,144.9681,144.9868,4665.0
2024-03-11 14:05:00,154.88,155.01,154.85,154.95,9993.0,144.9775,145.0992,144.9494,145.043,9993.0
2024-03-11 14:10:00,154.96,154.97,154.88,154.93,8506.0,145.0523,145.0617,144.9775,145.0243,8506.0
2024-03-11 14:15:00,154.94,155.0,154.8,154.83,7666.0,145.0336,145.0898,144.9026,144.9307,7666.0
2024-03-11 14:20:00,154.81,154.82,154.69,154.82,10440.0,144.9119,144.9213,144.7996,144.9213,10440.0
2024-03-11 14:25:00,154.81,154.86,154.74,154.83,9232.0,144.9119,144.9587,144.8464,144.9307,9232.0
2024-03-11 14:30:00,154.82,154.87,154.78,154.81,7684.0,144.9213,144.9681,144.8839,144.9119,7684.0
2024-03-11 14:35:00,154.82,154.92,154.74,154.75,12109.0,144.9213,145.0149,144.8464,144.8558,12109.0
2024-03-11 14:40:00,154.74,154.94,154.71,154.91,14057.0,144.8464,145.0336,144.8183,145.0055,14057.0
2024-03-11 14:45:00,154.91,154.92,154.76,154.91,9753.0,145.0055,145.0149,144.8651,145.0055,9753.0
2024-03-11 14:50:00,154.92,155.0,154.89,154.9,15939.0,145.0149,145.0898,144.9868,144.9962,15939.0
2024-03-11 14:55:00,154.92,155.08,154.92,155.04,14173.0,145.0149,145.1647,145.0149,145.1272,14173.0
2024-03-11 15:00:00,155.01,155.01,154.85,154.96,10108.0,145.0992,145.0992,144.9494,145.0523,10108.0
2024-03-11 15:05:00,154.95,155.01,154.91,154.96,18722.0,145.043,145.0992,145.0055,145.0523,18722.0
2024-03-11 15:10:00,154.95,155.02,154.94,154.98,22827.0,145.043,145.1085,145.0336,145.0711,22827.0
2024-03-11 15:15:00,154.99,155.01,154.93,154.95,21913.0,145.0804,145.0992,145.0243,145.043,21913.0
2024-03-11 15:20:00,154.96,155.23,154.95,155.18,27786.0,145.0523,145.3051,145.043,145.2583,27786.0
2024-03-11 15:25:00,155.18,155.18,154.99,155.1,17325.0,145.2583,145.2583,145.0804,145.1834,17325.0
2024-03-11 15:30:00,155.1,155.17,154.93,154.93,19337.0,145.1834,145.2489,145.0243,145.0243,19337.0
2024-03-11 15:35:00,154.96,155.02,154.81,154.87,21685.0,145.0523,145.1085,144.9119,144.9681,21685.0
2024-03-11 15:40:00,154.87,154.93,154.76,154.78,33625.0,144.9681,145.0243,144.8651,144.8839,33625.0
2024-03-11 15:45:00,154.79,154.91,154.58,154.61,36120.0,144.8932,145.0055,144.6966,144.7247,36120.0
2024-03-11 15:50:00,154.63,154.68,154.47,154.58,71847.0,144.7434,144.7902,144.5937,144.6966,71847.0
2024-03-11 15:55:00,154.56,154.87,154.56,154.75,200338.0,144.6779,144.9681,144.6779,144.8558,200338.0
2024-03-12 09:30:00,154.79,155.22,154.79,154.94,47913.0,144.8932,145.2957,144.8932,145.0336,47913.0
2024-03-12 09:35:00,154.93,154.93,154.37,154.41,10750.0,145.0243,145.0243,144.5001,144.5375,10750.0
2024-03-12 09:40:00,154.38,154.95,154.37,154.45,7683.0,144.5094,145.043,144.5001,144.575,7683.0
2024-03-12 09:45:00,154.45,154.84,154.36,154.78,8471.0,144.575,144.94,144.4907,144.8839,8471.0
2024-03-12 09:50:00,154.78,155.03,154.77,154.9,19099.0,144.8839,145.1179,144.8745,144.9962,19099.0
2024-03-12 09:55:00,154.95,155.64,154.93,155.62,23516.0,145.043,145.6889,145.0243,145.6701,23516.0
2024-03-12 10:00:00,155.57,155.62,155.3,155.4,30218.0,145.6233,145.6701,145.3706,145.4642,30218.0
2024-03-12 10:05:00,155.4,155.68,155.27,155.63,18576.0,145.4642,145.7263,145.3425,145.6795,18576.0
2024-03-12 10:10:00,155.67,155.79,155.58,155.72,23947.0,145.717,145.8293,145.6327,145.7638,23947.0
2024-03-12 10:15:00,155.71,155.88,155.69,155.84,16857.0,145.7544,145.9135,145.7357,145.8761,16857.0
2024-03-12 10:20:00,155.81,156.08,155.6,156.08,12248.0,145.848,146.1007,145.6514,146.1007,12248.0
2024-03-12 10:25:00,156.07,156.34,156.02,156.25,67172.0,146.0914,146.3441,146.0446,146.2599,67172.0
2024-03-12 10:30:00,156.27,156.44,156.04,156.28,16212.0,146.2786,146.4377,146.0633,146.288,16212.0
2024-03-12 10:35:00,156.28,156.62,156.28,156.52,19451.0,146.288,146.6062,146.288,146.5126,19451.0
2024-03-12 10:40:00,156.52,156.63,156.48,156.63,15101.0,146.5126,146.6156,146.4752,146.6156,15101.0
2024-03-12 10:45:00,156.62,156.7,156.5,156.61,28243.0,146.6062,146.6811,146.4939,146.5969,28243.0
2024-03-12 10:50:00,156.58,157.04,156.49,157.03,25542.0,146.5688,146.9994,146.4845,146.99,25542.0
2024-03-12 10:55:00,157.03,157.04,156.77,156.88,22478.0,146.99,146.9994,146.7466,146.8496,22478.0
2024-03-12 11:00:00,156.89,156.96,156.66,156.7,24599.0,146.8589,146.9245,146.6437,146.6811,24599.0
2024-03-12 11:05:00,156.71,156.97,156.58,156.94,10744.0,146.6905,146.9338,146.5688,146.9058,10744.0
2024-03-12 11:10:00,156.94,157.03,156.93,156.95,13116.0,146.9058,146.99,146.8964,146.9151,13116.0
2024-03-12 11:15:00,156.92,157.06,156.88,157.04,22356.0,146.887,147.0181,146.8496,146.9994,22356.0
2024-03-12 11:20:00,157.03,157.05,156.65,156.71,18905.0,146.99,147.0087,146.6343,146.6905,18905.0
2024-03-12 11:25:00,156.66,156.86,156.66,156.86,26350.0,146.6437,146.8309,146.6437,146.8309,26350.0
2024-03-12 11:30:00,156.83,156.85,156.68,156.74,59216.0,146.8028,146.8215,146.6624,146.7185,59216.0
2024-03-12 11:35:00,156.72,157.01,156.72,157.01,21496.0,146.6998,146.9713,146.6998,146.9713,21496.0
2024-03-12 11:40:00,156.99,157.01,156.73,156.86,28435.0,146.9526,146.9713,146.7092,146.8309,28435.0
2024-03-12 11:45:00,156.83,156.84,156.39,156.4,23857.0,146.8028,146.8121,146.3909,146.4003,23857.0
2024-03-12 11:50:00,156.4,156.59,156.34,156.59,28738.0,146.4003,146.5781,146.3441,146.5781,28738.0
2024-03-12 11:55:00,156.6,156.75,156.57,156.75,9460.0,146.5875,146.7279,146.5594,146.7279,9460.0
2024-03-12 12:00:00,156.73,156.74,156.49,156.56,10457.0,146.7092,146.7185,146.4845,146.55,10457.0
2024-03-12 12:05:00,156.57,156.63,156.42,156.43,9174.0,146.5594,146.6156,146.419,146.4284,9174.0
2024-03-12 12:10:00,156.42,156.46,156.24,156.25,13704.0,146.419,146.4564,146.2505,146.2599,13704.0
2024-03-12 12:15:00,156.26,156.41,156.24,156.4,15335.0,146.2692,146.4096,146.2505,146.4003,15335.0
2024-03-12 12:20:00,156.38,156.5,156.38,156.48,14867.0,146.3816,146.4939,146.3816,146.4752,14867.0
2024-03-12 12:25:00,156.48,156.51,156.42,156.43,8871.0,146.4752,146.5032,146.419,146.4284,8871.0
2024-03-12 12:30:00,156.46,156.48,156.4,156.44,15456.0,146.4564,146.4752,146.4003,146.4377,15456.0
2024-03-12 12:35:00,156.45,156.45,156.26,156.31,18936.0,146.4471,146.4471,146.2692,146.316,18936.0
2024-03-12 12:40:00,156.31,156.32,156.1,156.17,23228.0,146.316,146.3254,146.1195,146.185,23228.0
2024-03-12 12:45:00,156.17,156.28,155.92,156.23,47624.0,146.185,146.288,145.951,146.2411,47624.0
2024-03-12 12:50:00,156.26,156.39,156.24,156.31,28859.0,146.2692,146.3909,146.2505,146.316,28859.0
2024-03-12 12:55:00,156.3,156.47,156.24,156.36,38650.0,146.3067,146.4658,146.2505,146.3628,38650.0
2024-03-12 13:00:00,156.39,156.46,156.31,156.42,22651.0,146.3909,146.4564,146.316,146.419,22651.0
2024-03-12 13:05:00,156.45,156.46,156.19,156.29,15533.0,146.4471,146.4564,146.2037,146.2973,15533.0
2024-03-12 13:10:00,156.29,156.36,156.25,156.36,15342.0,146.2973,146.3628,146.2599,146.3628,15342.0
2024-03-12 13:15:00,156.37,156.46,156.32,156.43,34715.0,146.3722,146.4564,146.3254,146.4284,34715.0
2024-03-12 13:20:00,156.47,156.49,156.34,156.45,19962.0,146.4658,146.4845,146.3441,146.4471,19962.0
2024-03-12 13:25:00,156.46,156.58,156.42,156.57,10119.0,146.4564,146.5688,146.419,146.5594,10119.0
2024-03-12 13:30:00,156.54,156.57,156.33,156.4,9635.0,146.5313,146.5594,146.3348,146.4003,9635.0
2024-03-12 13:35:00,156.39,156.46,156.36,156.44,9669.0,146.3909,146.4564,146.3628,146.4377,9669.0
2024-03-12 13:40:00,156.41,156.44,156.32,156.42,6572.0,146.4096,146.4377,146.3254,146.419,6572.0
2024-03-12 13:45:00,156.45,156.52,156.44,156.51,6742.0,146.4471,146.5126,146.4377,146.5032,6742.0
2024-03-12 13:50:00,156.54,156.57,156.51,156.56,7342.0,146.5313,146.5594,146.5032,146.55,7342.0
2024-03-12 13:55:00,156.58,156.59,156.39,156.45,10179.0,146.5688,146.5781,146.3909,146.4471,10179.0
2024-03-12 14:00:00,156.43,156.49,156.42,156.46,7908.0,146.4284,146.4845,146.419,146.4564,7908.0
2024-03-12 14:05:00,156.47,156.52,156.44,156.52,5762.0,146.4658,146.5126,146.4377,146.5126,5762.0
2024-03-12 14:10:00,156.53,156.59,156.52,156.53,12894.0,146.522,146.5781,146.5126,146.522,12894.0
2024-03-12 14:15:00,156.53,156.59,156.53,156.57,8472.0,146.522,146.5781,146.522,146.5594,8472.0
2024-03-12 14:20:00,156.56,156.6,156.56,156.57,6980.0,146.55,146.5875,146.55,146.5594,6980.0
2024-03-12 14:25:00,156.56,156.66,156.56,156.63,10806.0,146.55,146.6437,146.55,146.6156,10806.0
2024-03-12 14:30:00,156.65,156.79,156.63,156.76,10803.0,146.6343,146.7653,146.6156,146.7373,10803.0
2024-03-12 14:35:00,156.76,156.83,156.75,156.83,10073.0,146.7373,146.8028,146.7279,146.8028,10073.0
2024-03-12 14:40:00,156.84,156.84,156.47,156.48,26432.0,146.8121,146.8121,146.4658,146.4752,26432.0
2024-03-12 14:45:00,156.5,156.85,156.5,156.84,12607.0,146.4939,146.8215,146.4939,146.8121,12607.0
2024-03-12 14:50:00,156.83,156.87,156.8,156.83,25231.0,146.8028,146.8402,146.7747,146.8028,25231.0
2024-03-12 14:55:00,156.85,156.95,156.82,156.92,21438.0,146.8215,146.9151,146.7934,146.887,21438.0
2024-03-12 15:00:00,156.91,157.07,156.91,157.02,53411.0,146.8777,147.0274,146.8777,146.9806,53411.0
2024-03-12 15:05:00,157.02,157.13,157.0,157.12,12127.0,146.9806,147.0836,146.9619,147.0742,12127.0
2024-03-12 15:10:00,157.12,157.14,156.97,157.03,33108.0,147.0742,147.093,146.9338,146.99,33108.0
2024-03-12 15:15:00,157.02,157.15,157.02,157.13,22348.0,146.9806,147.1023,146.9806,147.0836,22348.0
2024-03-12 15:20:00,157.13,157.2,156.94,157.18,21023.0,147.0836,147.1491,146.9058,147.1304,21023.0
2024-03-12 15:25:00,157.18,157.29,157.14,157.28,16642.0,147.1304,147.2334,147.093,147.224,16642.0
2024-03-12 15:30:00,157.28,157.3,157.18,157.21,38744.0,147.224,147.2427,147.1304,147.1585,38744.0
2024-03-12 15:35:00,157.2,157.36,157.08,157.34,45736.0,147.1491,147.2989,147.0368,147.2802,45736.0
2024-03-12 15:40:00,157.34,157.41,157.3,157.33,37371.0,147.2802,147.3457,147.2427,147.2708,37371.0
2024-03-12 15:45:00,157.32,157.46,157.21,157.43,56866.0,147.2615,147.3925,147.1585,147.3644,56866.0
2024-03-12 15:50:00,157.42,157.62,157.35,157.56,78737.0,147.3551,147.5423,147.2895,147.4861,78737.0
2024-03-12 15:55:00,157.56,157.66,157.35,157.35,166703.0,147.4861,147.5797,147.2895,147.2895,166703.0
2024-03-13 09:30:00,157.75,158.23,157.6,158.05,53622.0,147.664,148.1133,147.5236,147.9448,53622.0
2024-03-13 09:35:00,158.23,158.59,158.22,158.52,12340.0,148.1133,148.4503,148.1039,148.3847,12340.0
2024-03-13 09:40:00,158.53,158.76,158.25,158.36,18634.0,148.3941,148.6094,148.132,148.235,18634.0
2024-03-13 09:45:00,158.36,158.72,158.32,158.45,23266.0,148.235,148.5719,148.1975,148.3192,23266.0
2024-03-13 09:50:00,158.45,158.46,158.18,158.31,15385.0,148.3192,148.3286,148.0665,148.1882,15385.0
2024-03-13 09:55:00,158.4,158.4,158.17,158.31,14842.0,148.2724,148.2724,148.0571,148.1882,14842.0
2024-03-13 10:00:00,158.23,158.56,158.23,158.45,17941.0,148.1133,148.4222,148.1133,148.3192,17941.0
2024-03-13 10:05:00,158.4,158.77,158.4,158.69,23072.0,148.2724,148.6187,148.2724,148.5439,23072.0
2024-03-13 10:10:00,158.65,158.91,158.65,158.81,26168.0,148.5064,148.7498,148.5064,148.6562,26168.0
2024-03-13 10:15:00,158.78,158.9,158.48,158.52,20678.0,148.6281,148.7404,148.3473,148.3847,20678.0
2024-03-13 10:20:00,158.55,158.58,158.13,158.15,14887.0,148.4128,148.4409,148.0197,148.0384,14887.0
2024-03-13 10:25:00,158.15,158.35,158.11,158.33,18810.0,148.0384,148.2256,148.0009,148.2069,18810.0
2024-03-13 10:30:00,158.33,158.43,158.09,158.43,19740.0,148.2069,148.3005,147.9822,148.3005,19740.0
2024-03-13 10:35:00,158.45,158.51,158.34,158.39,19717.0,148.3192,148.3754,148.2162,148.263,19717.0
2024-03-13 10:40:00,158.42,158.42,158.14,158.18,21418.0,148.2911,148.2911,148.029,148.0665,21418.0
2024-03-13 10:45:00,158.14,158.2,157.8,157.8,17276.0,148.029,148.0852,147.7108,147.7108,17276.0
2024-03-13 10:50:00,157.84,157.85,157.55,157.74,56283.0,147.7482,147.7576,147.4768,147.6546,56283.0
2024-03-13 10:55:00,157.75,157.9,157.69,157.82,18789.0,147.664,147.8044,147.6078,147.7295,18789.0
2024-03-13 11:00:00,157.72,157.81,157.39,157.39,18585.0,147.6359,147.7201,147.327,147.327,18585.0
2024-03-13 11:05:00,157.38,157.45,157.24,157.42,18406.0,147.3176,147.3831,147.1866,147.3551,18406.0
2024-03-13 11:10:00,157.41,157.53,157.35,157.48,12854.0,147.3457,147.458,147.2895,147.4112,12854.0
2024-03-13 11:15:00,157.46,157.52,157.26,157.29,12543.0,147.3925,147.4487,147.2053,147.2334,12543.0
2024-03-13 11:20:00,157.29,157.29,157.15,157.18,19272.0,147.2334,147.2334,147.1023,147.1304,19272.0
2024-03-13 11:25:00,157.2,157.21,156.9,157.05,23951.0,147.1491,147.1585,146.8683,147.0087,23951.0
2024-03-13 11:30:00,157.05,157.21,157.01,157.21,19871.0,147.0087,147.1585,146.9713,147.1585,19871.0
2024-03-13 11:35:00,157.2,157.7,157.2,157.68,44005.0,147.1491,147.6172,147.1491,147.5984,44005.0
2024-03-13 11:40:00,157.69,157.78,157.51,157.67,34374.0,147.6078,147.692,147.4393,147.5891,34374.0
2024-03-13 11:45:00,157.68,157.72,157.47,157.47,20975.0,147.5984,147.6359,147.4019,147.4019,20975.0
2024-03-13 11:50:00,157.45,157.52,157.28,157.31,7621.0,147.3831,147.4487,147.224,147.2521,7621.0
2024-03-13 11:55:00,157.32,157.54,157.22,157.53,15702.0,147.2615,147.4674,147.1679,147.458,15702.0
2024-03-13 12:00:00,157.56,157.64,157.38,157.63,27508.0,147.4861,147.561,147.3176,147.5516,27508.0
2024-03-13 12:05:00,157.61,157.72,157.59,157.65,11049.0,147.5329,147.6359,147.5142,147.5704,11049.0
2024-03-13 12:10:00,157.63,157.82,157.28,157.31,25356.0,147.5516,147.7295,147.224,147.2521,25356.0
2024-03-13 12:15:00,157.29,157.31,157.18,157.24,9921.0,147.2334,147.2521,147.1304,147.1866,9921.0
2024-03-13 12:20:00,157.24,157.24,157.06,157.13,10973.0,147.1866,147.1866,147.0181,147.0836,10973.0
2024-03-13 12:25:00,157.14,157.17,157.06,157.08,13514.0,147.093,147.121,147.0181,147.0368,13514.0
2024-03-13 12:30:00,157.07,157.14,156.93,157.04,15774.0,147.0274,147.093,146.8964,146.9994,15774.0
2024-03-13 12:35:00,157.03,157.08,156.95,156.99,8840.0,146.99,147.0368,146.9151,146.9526,8840.0
2024-03-13 12:40:00,156.97,157.03,156.77,156.77,14461.0,146.9338,146.99,146.7466,146.7466,14461.0
2024-03-13 12:45:00,156.77,157.03,156.77,157.02,21079.0,146.7466,146.99,146.7466,146.9806,21079.0
2024-03-13 12:50:00,156.98,156.99,156.72,156.74,20207.0,146.9432,146.9526,146.6998,146.7185,20207.0
2024-03-13 12:55:00,156.76,157.09,156.76,157.08,19724.0,146.7373,147.0462,146.7373,147.0368,19724.0
2024-03-13 13:00:00,157.07,157.35,157.06,157.27,19664.0,147.0274,147.2895,147.0181,147.2147,19664.0
2024-03-13 13:05:00,157.24,157.34,157.1,157.3,14655.0,147.1866,147.2802,147.0555,147.2427,14655.0
2024-03-13 13:10:00,157.27,157.32,157.1,157.14,10641.0,147.2147,147.2615,147.0555,147.093,10641.0
2024-03-13 13:15:00,157.14,157.16,157.03,157.05,12633.0,147.093,147.1117,146.99,147.0087,12633.0
2024-03-13 13:20:00,157.03,157.08,156.92,157.01,15635.0,146.99,147.0368,146.887,146.9713,15635.0
2024-03-13 13:25:00,157.01,157.04,156.94,156.94,12907.0,146.9713,146.9994,146.9058,146.9058,12907.0
2024-03-13 13:30:00,156.95,157.15,156.9,156.9,25297.0,146.9151,147.1023,146.8683,146.8683,25297.0
2024-03-13 13:35:00,156.91,157.01,156.81,156.99,15980.0,146.8777,146.9713,146.7841,146.9526,15980.0
2024-03-13 13:40:00,157.01,157.28,157.0,157.25,14577.0,146.9713,147.224,146.9619,147.1959,14577.0
2024-03-13 13:45:00,157.28,157.41,157.2,157.34,22536.0,147.224,147.3457,147.1491,147.2802,22536.0
2024-03-13 13:50:00,157.34,157.5,157.24,157.28,24015.0,147.2802,147.4299,147.1866,147.224,24015.0
2024-03-13 13:55:00,157.25,157.49,157.25,157.47,16485.0,147.1959,147.4206,147.1959,147.4019,16485.0
2024-03-13 14:00:00,157.45,157.56,157.39,157.39,19951.0,147.3831,147.4861,147.327,147.327,19951.0
2024-03-13 14:05:00,157.34,157.34,157.07,157.11,13006.0,147.2802,147.2802,147.0274,147.0649,13006.0
2024-03-13 14:10:00,157.08,157.09,156.9,156.94,10129.0,147.0368,147.0462,146.8683,146.9058,10129.0
2024-03-13 14:15:00,156.93,157.08,156.86,157.08,16628.0,146.8964,147.0368,146.8309,147.0368,16628.0
2024-03-13 14:20:00,157.11,157.11,156.93,157.03,14348.0,147.0649,147.0649,146.8964,146.99,14348.0
2024-03-13 14:25:00,157.01,157.19,156.98,157.08,22574.0,146.9713,147.1398,146.9432,147.0368,22574.0
2024-03-13 14:30:00,157.09,157.1,157.0,157.05,9707.0,147.0462,147.0555,146.9619,147.0087,9707.0
2024-03-13 14:35:00,157.04,157.09,156.97,156.98,14933.0,146.9994,147.0462,146.9338,146.9432,14933.0
2024-03-13 14:40:00,157.01,157.11,156.89,157.11,15234.0,146.9713,147.0649,146.8589,147.0649,15234.0
2024-03-13 14:45:00,157.11,157.11,156.87,156.87,19190.0,147.0649,147.0649,146.8402,146.8402,19190.0
2024-03-13 14:50:00,156.84,156.84,156.65,156.76,27573.0,146.8121,146.8121,146.6343,146.7373,27573.0
2024-03-13 14:55:00,156.76,156.76,156.56,156.58,22353.0,146.7373,146.7373,146.55,146.5688,22353.0
2024-03-13 15:00:00,156.58,156.59,156.46,156.46,25193.0,146.5688,146.5781,146.4564,146.4564,25193.0
2024-03-13 15:05:00,156.47,156.48,156.18,156.22,23756.0,146.4658,146.4752,146.1943,146.2318,23756.0
2024-03-13 15:10:00,156.23,156.24,155.81,155.83,33771.0,146.2411,146.2505,145.848,145.8667,33771.0
2024-03-13 15:15:00,155.83,155.86,155.44,155.55,42896.0,145.8667,145.8948,145.5017,145.6046,42896.0
2024-03-13 15:20:00,155.55,155.74,155.38,155.55,41051.0,145.6046,145.7825,145.4455,145.6046,41051.0
2024-03-13 15:25:00,155.55,155.57,155.02,155.17,35772.0,145.6046,145.6233,145.1085,145.2489,35772.0
2024-03-13 15:30:00,155.15,155.48,155.12,155.42,43844.0,145.2302,145.5391,145.2021,145.4829,43844.0
2024-03-13 15:35:00,155.42,155.55,155.29,155.45,40203.0,145.4829,145.6046,145.3612,145.511,40203.0
2024-03-13 15:40:00,155.46,155.69,155.41,155.57,57548.0,145.5204,145.7357,145.4736,145.6233,57548.0
2024-03-13 15:45:00,155.58,155.59,155.24,155.24,117331.0,145.6327,145.6421,145.3144,145.3144,117331.0
2024-03-13 15:50:00,155.26,155.34,154.75,154.89,114585.0,145.3332,145.4081,144.8558,144.9868,114585.0
2024-03-13 15:55:00,154.9,154.9,154.55,154.8,270853.0,144.9962,144.9962,144.6686,144.9026,270853.0
2024-03-14 09:30:00,154.5,154.72,153.25,153.35,72108.0,144.6218,144.8277,143.4517,143.5453,72108.0
2024-03-14 09:35:00,153.36,154.17,153.14,154.05,27317.0,143.5546,144.3129,143.3487,144.2005,27317.0
2024-03-14 09:40:00,154.05,154.13,153.74,153.98,21785.0,144.2005,144.2754,143.9104,144.135,21785.0
2024-03-14 09:45:00,153.95,154.15,153.82,153.92,24226.0,144.1069,144.2941,143.9852,144.0788,24226.0
2024-03-14 09:50:00,153.99,153.99,153.67,153.77,36043.0,144.1444,144.1444,143.8448,143.9384,36043.0
2024-03-14 09:55:00,153.79,153.86,153.55,153.64,68868.0,143.9572,144.0227,143.7325,143.8167,68868.0
2024-03-14 10:00:00,153.64,153.64,153.03,153.49,35018.0,143.8167,143.8167,143.2457,143.6763,35018.0
2024-03-14 10:05:00,153.55,154.04,153.46,154.03,22729.0,143.7325,144.1912,143.6483,144.1818,22729.0
2024-03-14 10:10:00,154.01,154.01,153.68,153.72,20895.0,144.1631,144.1631,143.8542,143.8916,20895.0
2024-03-14 10:15:00,153.7,154.11,153.65,154.11,11856.0,143.8729,144.2567,143.8261,144.2567,11856.0
2024-03-14 10:20:00,154.13,154.19,153.66,153.69,13492.0,144.2754,144.3316,143.8355,143.8635,13492.0
2024-03-14 10:25:00,153.69,153.75,153.47,153.52,21399.0,143.8635,143.9197,143.6576,143.7044,21399.0
2024-03-14 10:30:00,153.53,153.81,153.53,153.61,21294.0,143.7138,143.9759,143.7138,143.7887,21294.0
2024-03-14 10:35:00,153.61,154.06,153.53,153.99,12894.0,143.7887,144.2099,143.7138,144.1444,12894.0
2024-03-14 10:40:00,153.96,154.14,153.87,153.91,6836.0,144.1163,144.2848,144.032,144.0695,6836.0
2024-03-14 10:45:00,153.85,154.04,153.83,153.83,8863.0,144.0133,144.1912,143.9946,143.9946,8863.0
2024-03-14 10:50:00,153.87,153.87,153.58,153.81,14994.0,144.032,144.032,143.7606,143.9759,14994.0
2024-03-14 10:55:00,153.76,153.81,153.53,153.55,7871.0,143.9291,143.9759,143.7138,143.7325,7871.0
2024-03-14 11:00:00,153.55,153.57,153.31,153.5,12197.0,143.7325,143.7512,143.5078,143.6857,12197.0
2024-03-14 11:05:00,153.44,153.46,153.23,153.34,5265.0,143.6295,143.6483,143.433,143.5359,5265.0
2024-03-14 11:10:00,153.31,153.52,153.27,153.42,14998.0,143.5078,143.7044,143.4704,143.6108,14998.0
2024-03-14 11:15:00,153.42,153.62,153.37,153.55,14826.0,143.6108,143.798,143.564,143.7325,14826.0
2024-03-14 11:20:00,153.5,153.61,153.42,153.47,6225.0,143.6857,143.7887,143.6108,143.6576,6225.0
2024-03-14 11:25:00,153.48,153.68,153.38,153.66,11554.0,143.667,143.8542,143.5734,143.8355,11554.0
2024-03-14 11:30:00,153.68,153.68,153.43,153.43,9424.0,143.8542,143.8542,143.6202,143.6202,9424.0
2024-03-14 11:35:00,153.4,153.66,153.33,153.59,10301.0,143.5921,143.8355,143.5266,143.7699,10301.0
2024-03-14 11:40:00,153.62,153.69,153.5,153.69,11927.0,143.798,143.8635,143.6857,143.8635,11927.0
2024-03-14 11:45:00,153.66,153.86,153.64,153.74,12505.0,143.8355,144.0227,143.8167,143.9104,12505.0
2024-03-14 11:50:00,153.78,153.84,153.67,153.77,8804.0,143.9478,144.004,143.8448,143.9384,8804.0
2024-03-14 11:55:00,153.77,153.95,153.72,153.92,12095.0,143.9384,144.1069,143.8916,144.0788,12095.0
2024-03-14 12:00:00,153.96,154.15,153.94,154.03,10247.0,144.1163,144.2941,144.0976,144.1818,10247.0
2024-03-14 12:05:00,154.02,154.1,153.83,153.9,12200.0,144.1724,144.2473,143.9946,144.0601,12200.0
2024-03-14 12:10:00,153.93,154.01,153.77,153.86,14274.0,144.0882,144.1631,143.9384,144.0227,14274.0
2024-03-14 12:15:00,153.89,153.99,153.72,153.91,14252.0,144.0508,144.1444,143.8916,144.0695,14252.0
2024-03-14 12:20:00,153.87,154.12,153.83,154.05,11927.0,144.032,144.2661,143.9946,144.2005,11927.0
2024-03-14 12:25:00,154.04,154.1,154.0,154.02,12755.0,144.1912,144.2473,144.1537,144.1724,12755.0
2024-03-14 12:30:00,154.0,154.09,153.95,154.06,13122.0,144.1537,144.238,144.1069,144.2099,13122.0
2024-03-14 12:35:00,154.02,154.08,154.01,154.03,10827.0,144.1724,144.2286,144.1631,144.1818,10827.0
2024-03-14 12:40:00,154.0,154.01,153.91,153.97,8124.0,144.1537,144.1631,144.0695,144.1256,8124.0
2024-03-14 12:45:00,154.0,154.08,153.89,153.94,10746.0,144.1537,144.2286,144.0508,144.0976,10746.0
2024-03-14 12:50:00,153.91,153.97,153.86,153.9,10668.0,144.0695,144.1256,144.0227,144.0601,10668.0
2024-03-14 12:55:00,153.89,153.92,153.55,153.55,17394.0,144.0508,144.0788,143.7325,143.7325,17394.0
2024-03-14 13:00:00,153.49,153.58,153.49,153.5,6921.0,143.6763,143.7606,143.6763,143.6857,6921.0
2024-03-14 13:05:00,153.52,153.62,153.46,153.62,11256.0,143.7044,143.798,143.6483,143.798,11256.0
2024-03-14 13:10:00,153.58,153.71,153.47,153.7,10908.0,143.7606,143.8823,143.6576,143.8729,10908.0
2024-03-14 13:15:00,153.71,153.72,153.55,153.56,8566.0,143.8823,143.8916,143.7325,143.7419,8566.0
2024-03-14 13:20:00,153.53,153.59,153.41,153.57,8515.0,143.7138,143.7699,143.6014,143.7512,8515.0
2024-03-14 13:25:00,153.59,153.61,153.33,153.33,10010.0,143.7699,143.7887,143.5266,143.5266,10010.0
2024-03-14 13:30:00,153.32,153.42,153.19,153.42,29138.0,143.5172,143.6108,143.3955,143.6108,29138.0
2024-03-14 13:35:00,153.4,153.56,153.37,153.53,12196.0,143.5921,143.7419,143.564,143.7138,12196.0
2024-03-14 13:40:00,153.51,153.53,153.37,153.38,14596.0,143.6951,143.7138,143.564,143.5734,14596.0
2024-03-14 13:45:00,153.36,153.51,153.32,153.4,14966.0,143.5546,143.6951,143.5172,143.5921,14966.0
2024-03-14 13:50:00,153.39,153.47,153.33,153.47,23729.0,143.5827,143.6576,143.5266,143.6576,23729.0
2024-03-14 13:55:00,153.42,153.55,153.4,153.51,21567.0,143.6108,143.7325,143.5921,143.6951,21567.0
2024-03-14 14:00:00,153.5,153.57,153.37,153.54,12611.0,143.6857,143.7512,143.564,143.7231,12611.0
2024-03-14 14:05:00,153.52,153.57,153.49,153.51,6809.0,143.7044,143.7512,143.6763,143.6951,6809.0
2024-03-14 14:10:00,153.49,153.58,153.44,153.53,15004.0,143.6763,143.7606,143.6295,143.7138,15004.0
2024-03-14 14:15:00,153.55,153.74,153.54,153.72,10571.0,143.7325,143.9104,143.7231,143.8916,10571.0
2024-03-14 14:20:00,153.73,153.75,153.51,153.54,12301.0,143.901,143.9197,143.6951,143.7231,12301.0
2024-03-14 14:25:00,153.55,153.58,153.37,153.44,16890.0,143.7325,143.7606,143.564,143.6295,16890.0
2024-03-14 14:30:00,153.42,153.46,153.3,153.4,10452.0,143.6108,143.6483,143.4985,143.5921,10452.0
2024-03-14 14:35:00,153.38,153.4,153.19,153.26,11182.0,143.5734,143.5921,143.3955,143.461,11182.0
2024-03-14 14:40:00,153.26,153.37,153.17,153.28,13445.0,143.461,143.564,143.3768,143.4798,13445.0
2024-03-14 14:45:00,153.28,153.36,153.19,153.31,25589.0,143.4798,143.5546,143.3955,143.5078,25589.0
2024-03-14 14:50:00,153.31,153.36,153.16,153.16,21873.0,143.5078,143.5546,143.3674,143.3674,21873.0
2024-03-14 14:55:00,153.16,153.21,152.89,153.0,29078.0,143.3674,143.4142,143.1147,143.2177,29078.0
2024-03-14 15:00:00,152.98,152.98,152.76,152.88,20775.0,143.1989,143.1989,142.993,143.1053,20775.0
2024-03-14 15:05:00,152.89,152.98,152.74,152.8,17301.0,143.1147,143.1989,142.9743,143.0305,17301.0
2024-03-14 15:10:00,152.8,152.87,152.75,152.87,20936.0,143.0305,143.096,142.9836,143.096,20936.0
2024-03-14 15:15:00,152.82,152.99,152.81,152.85,22629.0,143.0492,143.2083,143.0398,143.0773,22629.0
2024-03-14 15:20:00,152.86,152.86,152.69,152.74,26435.0,143.0866,143.0866,142.9275,142.9743,26435.0
2024-03-14 15:25:00,152.73,152.94,152.65,152.89,30522.0,142.9649,143.1615,142.89,143.1147,30522.0
2024-03-14 15:30:00,152.89,152.97,152.78,152.94,30969.0,143.1147,143.1896,143.0117,143.1615,30969.0
2024-03-14 15:35:00,152.94,153.08,152.74,153.06,30533.0,143.1615,143.2925,142.9743,143.2738,30533.0
2024-03-14 15:40:00,153.06,153.28,153.05,153.17,29720.0,143.2738,143.4798,143.2645,143.3768,29720.0
2024-03-14 15:45:00,153.15,153.38,153.07,153.37,41492.0,143.3581,143.5734,143.2832,143.564,41492.0
2024-03-14 15:50:00,153.38,153.86,153.27,153.81,64306.0,143.5734,144.0227,143.4704,143.9759,64306.0
2024-03-14 15:55:00,153.82,154.03,153.72,154.0,222488.0,143.9852,144.1818,143.8916,144.1537,222488.0
2024-03-15 09:30:00,153.43,154.67,152.93,153.99,571067.0,143.6202,144.7809,143.1521,144.1444,571067.0
2024-03-15 09:35:00,154.05,154.4,153.59,153.6,31723.0,144.2005,144.5282,143.7699,143.7793,31723.0
2024-03-15 09:40:00,153.68,154.47,153.6,154.22,20074.0,143.8542,144.5937,143.7793,144.3597,20074.0
2024-03-15 09:45:00,154.22,154.71,154.0,154.33,27627.0,144.3597,144.8183,144.1537,144.4626,27627.0
2024-03-15 09:50:00,154.37,154.46,154.03,154.07,13026.0,144.5001,144.5843,144.1818,144.2193,13026.0
2024-03-15 09:55:00,154.04,154.26,153.86,154.05,56648.0,144.1912,144.3971,144.0227,144.2005,56648.0
2024-03-15 10:00:00,153.99,154.0,153.72,153.77,13332.0,144.1444,144.1537,143.8916,143.9384,13332.0
2024-03-15 10:05:00,153.82,154.04,153.72,153.81,21309.0,143.9852,144.1912,143.8916,143.9759,21309.0
2024-03-15 10:10:00,153.86,154.17,153.77,154.05,11400.0,144.0227,144.3129,143.9384,144.2005,11400.0
2024-03-15 10:15:00,154.06,154.24,153.96,154.0,10868.0,144.2099,144.3784,144.1163,144.1537,10868.0
2024-03-15 10:20:00,153.96,154.11,153.8,153.97,8820.0,144.1163,144.2567,143.9665,144.1256,8820.0
2024-03-15 10:25:00,153.95,153.95,153.73,153.89,11508.0,144.1069,144.1069,143.901,144.0508,11508.0
2024-03-15 10:30:00,153.94,153.94,153.78,153.89,11296.0,144.0976,144.0976,143.9478,144.0508,11296.0
2024-03-15 10:35:00,153.9,154.29,153.89,154.28,16974.0,144.0601,144.4252,144.0508,144.4158,16974.0
2024-03-15 10:40:00,154.31,154.36,154.07,154.19,14502.0,144.4439,144.4907,144.2193,144.3316,14502.0
2024-03-15 10:45:00,154.18,154.3,154.18,154.25,14194.0,144.3222,144.4345,144.3222,144.3877,14194.0
2024-03-15 10:50:00,154.21,154.4,154.11,154.32,10941.0,144.3503,144.5282,144.2567,144.4533,10941.0
2024-03-15 10:55:00,154.31,154.42,154.28,154.39,26314.0,144.4439,144.5469,144.4158,144.5188,26314.0
2024-03-15 11:00:00,154.42,154.49,154.29,154.47,21506.0,144.5469,144.6124,144.4252,144.5937,21506.0
2024-03-15 11:05:00,154.45,154.47,154.17,154.29,15365.0,144.575,144.5937,144.3129,144.4252,15365.0
2024-03-15 11:10:00,154.31,154.35,153.7,153.72,10536.0,144.4439,144.4813,143.8729,143.8916,10536.0
2024-03-15 11:15:00,153.74,153.91,153.71,153.72,7451.0,143.9104,144.0695,143.8823,143.8916,7451.0
2024-03-15 11:20:00,153.74,153.87,153.64,153.81,15435.0,143.9104,144.032,143.8167,143.9759,15435.0
2024-03-15 11:25:00,153.87,153.96,153.78,153.86,9525.0,144.032,144.1163,143.9478,144.0227,9525.0
2024-03-15 11:30:00,153.81,153.93,153.79,153.9,5497.0,143.9759,144.0882,143.9572,144.0601,5497.0
2024-03-15 11:35:00,153.86,153.99,153.8,153.99,7376.0,144.0227,144.1444,143.9665,144.1444,7376.0
2024-03-15 11:40:00,153.99,154.07,153.99,154.0,7565.0,144.1444,144.2193,144.1444,144.1537,7565.0
2024-03-15 11:45:00,154.05,154.24,154.01,154.03,10478.0,144.2005,144.3784,144.1631,144.1818,10478.0
2024-03-15 11:50:00,154.02,154.17,153.96,153.99,11176.0,144.1724,144.3129,144.1163,144.1444,11176.0
2024-03-15 11:55:00,153.97,154.05,153.83,153.98,5927.0,144.1256,144.2005,143.9946,144.135,5927.0
2024-03-15 12:00:00,154.0,154.05,153.89,153.89,6153.0,144.1537,144.2005,144.0508,144.0508,6153.0
2024-03-15 12:05:00,153.91,153.95,153.89,153.94,6748.0,144.0695,144.1069,144.0508,144.0976,6748.0
2024-03-15 12:10:00,153.92,153.94,153.67,153.69,10763.0,144.0788,144.0976,143.8448,143.8635,10763.0
2024-03-15 12:15:00,153.73,153.74,153.6,153.6,6953.0,143.901,143.9104,143.7793,143.7793,6953.0
2024-03-15 12:20:00,153.59,153.79,153.57,153.71,6036.0,143.7699,143.9572,143.7512,143.8823,6036.0
2024-03-15 12:25:00,153.79,153.79,153.62,153.62,4593.0,143.9572,143.9572,143.798,143.798,4593.0
2024-03-15 12:30:00,153.65,153.93,153.62,153.84,14417.0,143.8261,144.0882,143.798,144.004,14417.0
2024-03-15 12:35:00,153.84,153.96,153.81,153.91,12477.0,144.004,144.1163,143.9759,144.0695,12477.0
2024-03-15 12:40:00,153.92,153.92,153.76,153.79,5195.0,144.0788,144.0788,143.9291,143.9572,5195.0
2024-03-15 12:45:00,153.79,153.8,153.61,153.63,6912.0,143.9572,143.9665,143.7887,143.8074,6912.0
2024-03-15 12:50:00,153.67,153.72,153.62,153.68,11002.0,143.8448,143.8916,143.798,143.8542,11002.0
2024-03-15 12:55:00,153.71,153.72,153.55,153.58,5592.0,143.8823,143.8916,143.7325,143.7606,5592.0
2024-03-15 13:00:00,153.55,153.66,153.51,153.57,9864.0,143.7325,143.8355,143.6951,143.7512,9864.0
2024-03-15 13:05:00,153.57,153.82,153.57,153.77,7440.0,143.7512,143.9852,143.7512,143.9384,7440.0
2024-03-15 13:10:00,153.78,153.79,153.73,153.74,6612.0,143.9478,143.9572,143.901,143.9104,6612.0
2024-03-15 13:15:00,153.7,153.78,153.55,153.56,9639.0,143.8729,143.9478,143.7325,143.7419,9639.0
2024-03-15 13:20:00,153.52,153.77,153.52,153.57,11621.0,143.7044,143.9384,143.7044,143.7512,11621.0
2024-03-15 13:25:00,153.56,153.56,153.16,153.19,14591.0,143.7419,143.7419,143.3674,143.3955,14591.0
2024-03-15 13:30:00,153.18,153.35,153.13,153.33,18795.0,143.3862,143.5453,143.3394,143.5266,18795.0
2024-03-15 13:35:00,153.37,153.49,153.33,153.49,13767.0,143.564,143.6763,143.5266,143.6763,13767.0
2024-03-15 13:40:00,153.47,153.57,153.43,153.43,11858.0,143.6576,143.7512,143.6202,143.6202,11858.0
2024-03-15 13:45:00,153.43,153.47,153.37,153.37,13472.0,143.6202,143.6576,143.564,143.564,13472.0
2024-03-15 13:50:00,153.39,153.49,153.37,153.49,8885.0,143.5827,143.6763,143.564,143.6763,8885.0
2024-03-15 13:55:00,153.49,153.69,153.49,153.67,7466.0,143.6763,143.8635,143.6763,143.8448,7466.0
2024-03-15 14:00:00,153.68,153.82,153.67,153.82,14481.0,143.8542,143.9852,143.8448,143.9852,14481.0
2024-03-15 14:05:00,153.81,153.81,153.44,153.52,11984.0,143.9759,143.9759,143.6295,143.7044,11984.0
2024-03-15 14:10:00,153.53,153.65,153.48,153.53,17689.0,143.7138,143.8261,143.667,143.7138,17689.0
2024-03-15 14:15:00,153.53,153.76,153.53,153.74,11356.0,143.7138,143.9291,143.7138,143.9104,11356.0
2024-03-15 14:20:00,153.75,153.87,153.56,153.58,15423.0,143.9197,144.032,143.7419,143.7606,15423.0
2024-03-15 14:25:00,153.59,153.61,153.48,153.55,9467.0,143.7699,143.7887,143.667,143.7325,9467.0
2024-03-15 14:30:00,153.53,153.67,153.5,153.64,11960.0,143.7138,143.8448,143.6857,143.8167,11960.0
2024-03-15 14:35:00,153.64,153.82,153.59,153.77,11139.0,143.8167,143.9852,143.7699,143.9384,11139.0
2024-03-15 14:40:00,153.81,153.9,153.73,153.84,13264.0,143.9759,144.0601,143.901,144.004,13264.0
2024-03-15 14:45:00,153.83,153.86,153.7,153.83,10839.0,143.9946,144.0227,143.8729,143.9946,10839.0
2024-03-15 14:50:00,153.82,154.15,153.82,154.15,17442.0,143.9852,144.2941,143.9852,144.2941,17442.0
2024-03-15 14:55:00,154.13,154.18,153.99,154.05,14538.0,144.2754,144.3222,144.1444,144.2005,14538.0
2024-03-15 15:00:00,154.03,154.13,153.97,154.12,13609.0,144.1818,144.2754,144.1256,144.2661,13609.0
2024-03-15 15:05:00,154.11,154.25,154.06,154.15,17567.0,144.2567,144.3877,144.2099,144.2941,17567.0
2024-03-15 15:10:00,154.17,154.19,153.96,153.96,15359.0,144.3129,144.3316,144.1163,144.1163,15359.0
2024-03-15 15:15:00,153.96,153.99,153.68,153.7,17266.0,144.1163,144.1444,143.8542,143.8729,17266.0
2024-03-15 15:20:00,153.7,153.73,153.5,153.65,36411.0,143.8729,143.901,143.6857,143.8261,36411.0
2024-03-15 15:25:00,153.65,153.9,153.63,153.7,21711.0,143.8261,144.0601,143.8074,143.8729,21711.0
2024-03-15 15:30:00,153.69,153.79,153.6,153.75,32689.0,143.8635,143.9572,143.7793,143.9197,32689.0
2024-03-15 15:35:00,153.74,153.78,153.47,153.5,39426.0,143.9104,143.9478,143.6576,143.6857,39426.0
2024-03-15 15:40:00,153.48,153.5,153.29,153.49,56343.0,143.667,143.6857,143.4891,143.6763,56343.0
2024-03-15 15:45:00,153.47,153.61,153.42,153.53,60847.0,143.6576,143.7887,143.6108,143.7138,60847.0
2024-03-15 15:50:00,153.45,153.47,153.03,153.22,150295.0,143.6389,143.6576,143.2457,143.4236,150295.0
2024-03-15 15:55:00,153.21,153.48,153.02,153.44,403134.0,143.4142,143.667,143.2364,143.6295,403134.0
2024-03-18 09:30:00,154.08,154.34,153.4,153.89,53096.0,144.2286,144.472,143.5921,144.0508,53096.0
2024-03-18 09:35:00,153.65,153.65,152.79,152.83,26732.0,143.8261,143.8261,143.0211,143.0585,26732.0
2024-03-18 09:40:00,152.72,152.73,152.33,152.33,23013.0,142.9556,142.9649,142.5905,142.5905,23013.0
2024-03-18 09:45:00,152.36,152.76,152.2,152.5,9962.0,142.6186,142.993,142.4688,142.7496,9962.0
2024-03-18 09:50:00,152.59,153.25,152.55,153.09,11005.0,142.8339,143.4517,142.7964,143.3019,11005.0
2024-03-18 09:55:00,153.02,153.17,152.87,153.13,11685.0,143.2364,143.3768,143.096,143.3394,11685.0
2024-03-18 10:00:00,153.07,153.2,152.93,153.14,30083.0,143.2832,143.4049,143.1521,143.3487,30083.0
2024-03-18 10:05:00,153.09,153.15,152.83,152.91,20192.0,143.3019,143.3581,143.0585,143.1334,20192.0
2024-03-18 10:10:00,152.93,153.21,152.74,152.77,11522.0,143.1521,143.4142,142.9743,143.0024,11522.0
2024-03-18 10:15:00,152.8,152.8,152.47,152.78,39550.0,143.0305,143.0305,142.7216,143.0117,39550.0
2024-03-18 10:20:00,152.74,152.77,152.43,152.53,10872.0,142.9743,143.0024,142.6841,142.7777,10872.0
2024-03-18 10:25:00,152.53,152.72,152.39,152.4,10156.0,142.7777,142.9556,142.6467,142.656,10156.0
2024-03-18 10:30:00,152.4,152.47,152.18,152.3,14145.0,142.656,142.7216,142.4501,142.5624,14145.0
2024-03-18 10:35:00,152.33,152.42,152.28,152.31,6130.0,142.5905,142.6747,142.5437,142.5718,6130.0
2024-03-18 10:40:00,152.36,152.41,152.11,152.18,13731.0,142.6186,142.6654,142.3846,142.4501,13731.0
2024-03-18 10:45:00,152.18,152.59,152.12,152.58,40386.0,142.4501,142.8339,142.3939,142.8245,40386.0
2024-03-18 10:50:00,152.57,152.73,152.49,152.68,16567.0,142.8152,142.9649,142.7403,142.9181,16567.0
2024-03-18 10:55:00,152.69,152.71,152.55,152.64,13566.0,142.9275,142.9462,142.7964,142.8807,13566.0
2024-03-18 11:00:00,152.63,152.91,152.51,152.91,10202.0,142.8713,143.1334,142.759,143.1334,10202.0
2024-03-18 11:05:00,152.9,152.94,152.82,152.94,8901.0,143.1241,143.1615,143.0492,143.1615,8901.0
2024-03-18 11:10:00,152.91,152.91,152.79,152.81,9810.0,143.1334,143.1334,143.0211,143.0398,9810.0
2024-03-18 11:15:00,152.84,152.84,152.6,152.63,14984.0,143.0679,143.0679,142.8432,142.8713,14984.0
2024-03-18 11:20:00,152.61,152.85,152.6,152.76,18718.0,142.8526,143.0773,142.8432,142.993,18718.0
2024-03-18 11:25:00,152.76,152.89,152.71,152.83,10222.0,142.993,143.1147,142.9462,143.0585,10222.0
2024-03-18 11:30:00,152.84,152.86,152.56,152.56,15545.0,143.0679,143.0866,142.8058,142.8058,15545.0
2024-03-18 11:35:00,152.56,152.57,152.4,152.45,10897.0,142.8058,142.8152,142.656,142.7028,10897.0
2024-03-18 11:40:00,152.47,152.5,152.32,152.34,9225.0,142.7216,142.7496,142.5811,142.5999,9225.0
2024-03-18 11:45:00,152.32,152.52,152.29,152.51,10534.0,142.5811,142.7684,142.5531,142.759,10534.0
2024-03-18 11:50:00,152.56,152.57,152.33,152.36,8565.0,142.8058,142.8152,142.5905,142.6186,8565.0
2024-03-18 11:55:00,152.36,152.6,152.33,152.58,14433.0,142.6186,142.8432,142.5905,142.8245,14433.0
2024-03-18 12:00:00,152.54,152.61,152.48,152.48,11470.0,142.7871,142.8526,142.7309,142.7309,11470.0
2024-03-18 12:05:00,152.48,152.54,152.22,152.22,10874.0,142.7309,142.7871,142.4875,142.4875,10874.0
2024-03-18 12:10:00,152.24,152.5,152.24,152.49,11943.0,142.5063,142.7496,142.5063,142.7403,11943.0
2024-03-18 12:15:00,152.49,152.73,152.45,152.71,19855.0,142.7403,142.9649,142.7028,142.9462,19855.0
2024-03-18 12:20:00,152.71,152.74,152.54,152.56,12308.0,142.9462,142.9743,142.7871,142.8058,12308.0
2024-03-18 12:25:00,152.54,152.6,152.5,152.59,8437.0,142.7871,142.8432,142.7496,142.8339,8437.0
2024-03-18 12:30:00,152.6,152.83,152.55,152.71,12615.0,142.8432,143.0585,142.7964,142.9462,12615.0
2024-03-18 12:35:00,152.68,152.7,152.59,152.63,5916.0,142.9181,142.9368,142.8339,142.8713,5916.0
2024-03-18 12:40:00,152.65,152.77,152.61,152.74,8563.0,142.89,143.0024,142.8526,142.9743,8563.0
2024-03-18 12:45:00,152.7,152.73,152.57,152.68,19079.0,142.9368,142.9649,142.8152,142.9181,19079.0
2024-03-18 12:50:00,152.65,152.66,152.41,152.5,17334.0,142.89,142.8994,142.6654,142.7496,17334.0
2024-03-18 12:55:00,152.48,152.59,152.37,152.45,15223.0,142.7309,142.8339,142.6279,142.7028,15223.0
2024-03-18 13:00:00,152.43,152.71,152.43,152.55,9386.0,142.6841,142.9462,142.6841,142.7964,9386.0
2024-03-18 13:05:00,152.57,152.77,152.57,152.74,7334.0,142.8152,143.0024,142.8152,142.9743,7334.0
2024-03-18 13:10:00,152.73,152.89,152.72,152.87,13090.0,142.9649,143.1147,142.9556,143.096,13090.0
2024-03-18 13:15:00,152.86,152.86,152.71,152.75,13825.0,143.0866,143.0866,142.9462,142.9836,13825.0
2024-03-18 13:20:00,152.74,152.86,152.7,152.74,19163.0,142.9743,143.0866,142.9368,142.9743,19163.0
2024-03-18 13:25:00,152.74,152.74,152.61,152.64,10204.0,142.9743,142.9743,142.8526,142.8807,10204.0
2024-03-18 13:30:00,152.63,152.66,152.41,152.46,29544.0,142.8713,142.8994,142.6654,142.7122,29544.0
2024-03-18 13:35:00,152.47,152.53,152.34,152.37,17034.0,142.7216,142.7777,142.5999,142.6279,17034.0
2024-03-18 13:40:00,152.37,152.39,152.31,152.37,8379.0,142.6279,142.6467,142.5718,142.6279,8379.0
2024-03-18 13:45:00,152.37,152.37,152.06,152.1,18354.0,142.6279,142.6279,142.3378,142.3752,18354.0
2024-03-18 13:50:00,152.13,152.21,152.12,152.12,9772.0,142.4033,142.4782,142.3939,142.3939,9772.0
2024-03-18 13:55:00,152.13,152.29,152.12,152.29,9147.0,142.4033,142.5531,142.3939,142.5531,9147.0
2024-03-18 14:00:00,152.29,152.37,152.17,152.27,12244.0,142.5531,142.6279,142.4407,142.5343,12244.0
2024-03-18 14:05:00,152.28,152.28,152.2,152.21,7652.0,142.5437,142.5437,142.4688,142.4782,7652.0
2024-03-18 14:10:00,152.18,152.23,152.14,152.16,7068.0,142.4501,142.4969,142.4126,142.4314,7068.0
2024-03-18 14:15:00,152.16,152.16,152.03,152.03,10006.0,142.4314,142.4314,142.3097,142.3097,10006.0
2024-03-18 14:20:00,152.04,152.06,151.83,151.91,21407.0,142.319,142.3378,142.1225,142.1974,21407.0
2024-03-18 14:25:00,151.89,151.97,151.81,151.83,19204.0,142.1786,142.2535,142.1037,142.1225,19204.0
2024-03-18 14:30:00,151.81,152.0,151.77,152.0,19710.0,142.1037,142.2816,142.0663,142.2816,19710.0
2024-03-18 14:35:00,152.0,152.16,151.93,152.13,9679.0,142.2816,142.4314,142.2161,142.4033,9679.0
2024-03-18 14:40:00,152.13,152.16,151.86,151.94,21796.0,142.4033,142.4314,142.1506,142.2254,21796.0
2024-03-18 14:45:00,151.94,151.97,151.85,151.9,8718.0,142.2254,142.2535,142.1412,142.188,8718.0
2024-03-18 14:50:00,151.9,151.96,151.86,151.88,8394.0,142.188,142.2442,142.1506,142.1693,8394.0
2024-03-18 14:55:00,151.9,152.03,151.9,152.0,9971.0,142.188,142.3097,142.188,142.2816,9971.0
2024-03-18 15:00:00,151.98,152.01,151.83,151.84,10517.0,142.2629,142.291,142.1225,142.1318,10517.0
2024-03-18 15:05:00,151.81,151.97,151.76,151.94,24260.0,142.1037,142.2535,142.0569,142.2254,24260.0
2024-03-18 15:10:00,151.98,151.98,151.87,151.88,11344.0,142.2629,142.2629,142.1599,142.1693,11344.0
2024-03-18 15:15:00,151.86,151.98,151.76,151.83,26831.0,142.1506,142.2629,142.0569,142.1225,26831.0
2024-03-18 15:20:00,151.83,151.94,151.8,151.88,14952.0,142.1225,142.2254,142.0944,142.1693,14952.0
2024-03-18 15:25:00,151.86,151.95,151.82,151.86,18648.0,142.1506,142.2348,142.1131,142.1506,18648.0
2024-03-18 15:30:00,151.87,151.9,151.76,151.88,25439.0,142.1599,142.188,142.0569,142.1693,25439.0
2024-03-18 15:35:00,151.89,151.9,151.69,151.75,25339.0,142.1786,142.188,141.9914,142.0476,25339.0
2024-03-18 15:40:00,151.74,151.82,151.69,151.78,26472.0,142.0382,142.1131,141.9914,142.0757,26472.0
2024-03-18 15:45:00,151.78,151.83,151.72,151.78,34303.0,142.0757,142.1225,142.0195,142.0757,34303.0
2024-03-18 15:50:00,151.74,151.78,151.49,151.51,96432.0,142.0382,142.0757,141.8042,141.8229,96432.0
2024-03-18 15:55:00,151.53,151.72,151.51,151.7,210773.0,141.8417,142.0195,141.8229,142.0008,210773.0
2024-03-19 09:30:00,150.91,151.46,150.21,151.45,81641.0,141.2613,141.7761,140.606,141.7668,81641.0
2024-03-19 09:35:00,151.39,152.47,151.39,152.47,33045.0,141.7106,142.7216,141.7106,142.7216,33045.0
2024-03-19 09:40:00,152.55,152.82,152.03,152.26,30752.0,142.7964,143.0492,142.3097,142.525,30752.0
2024-03-19 09:45:00,152.24,152.75,152.22,152.56,14984.0,142.5063,142.9836,142.4875,142.8058,14984.0
2024-03-19 09:50:00,152.4,152.59,152.2,152.52,20392.0,142.656,142.8339,142.4688,142.7684,20392.0
2024-03-19 09:55:00,152.53,152.81,152.35,152.63,22735.0,142.7777,143.0398,142.6092,142.8713,22735.0
2024-03-19 10:00:00,152.56,152.6,152.4,152.51,11676.0,142.8058,142.8432,142.656,142.759,11676.0
2024-03-19 10:05:00,152.46,152.87,152.46,152.79,48445.0,142.7122,143.096,142.7122,143.0211,48445.0
2024-03-19 10:10:00,152.74,152.97,152.71,152.89,12028.0,142.9743,143.1896,142.9462,143.1147,12028.0
2024-03-19 10:15:00,152.89,153.19,152.76,152.88,29659.0,143.1147,143.3955,142.993,143.1053,29659.0
2024-03-19 10:20:00,152.86,153.32,152.84,153.18,20551.0,143.0866,143.5172,143.0679,143.3862,20551.0
2024-03-19 10:25:00,153.12,153.21,152.97,153.05,23682.0,143.33,143.4142,143.1896,143.2645,23682.0
2024-03-19 10:30:00,153.07,153.17,152.92,153.09,22105.0,143.2832,143.3768,143.1428,143.3019,22105.0
2024-03-19 10:35:00,153.14,153.29,152.91,153.0,13605.0,143.3487,143.4891,143.1334,143.2177,13605.0
2024-03-19 10:40:00,153.07,153.07,152.8,152.89,9481.0,143.2832,143.2832,143.0305,143.1147,9481.0
2024-03-19 10:45:00,152.9,153.13,152.86,152.93,15707.0,143.1241,143.3394,143.0866,143.1521,15707.0
2024-03-19 10:50:00,152.96,153.3,152.9,153.16,15553.0,143.1802,143.4985,143.1241,143.3674,15553.0
2024-03-19 10:55:00,153.15,153.35,153.14,153.28,38041.0,143.3581,143.5453,143.3487,143.4798,38041.0
2024-03-19 11:00:00,153.23,153.47,153.22,153.44,12160.0,143.433,143.6576,143.4236,143.6295,12160.0
2024-03-19 11:05:00,153.43,153.53,153.27,153.29,10920.0,143.6202,143.7138,143.4704,143.4891,10920.0
2024-03-19 11:10:00,153.3,153.36,153.24,153.31,9987.0,143.4985,143.5546,143.4423,143.5078,9987.0
2024-03-19 11:15:00,153.31,153.41,153.24,153.31,15472.0,143.5078,143.6014,143.4423,143.5078,15472.0
2024-03-19 11:20:00,153.27,153.63,153.25,153.55,15519.0,143.4704,143.8074,143.4517,143.7325,15519.0
2024-03-19 11:25:00,153.53,153.65,153.52,153.54,14137.0,143.7138,143.8261,143.7044,143.7231,14137.0
2024-03-19 11:30:00,153.56,153.58,153.31,153.39,39636.0,143.7419,143.7606,143.5078,143.5827,39636.0
2024-03-19 11:35:00,153.39,153.45,153.32,153.4,12148.0,143.5827,143.6389,143.5172,143.5921,12148.0
2024-03-19 11:40:00,153.41,153.48,153.38,153.41,13670.0,143.6014,143.667,143.5734,143.6014,13670.0
2024-03-19 11:45:00,153.4,153.54,153.39,153.47,12223.0,143.5921,143.7231,143.5827,143.6576,12223.0
2024-03-19 11:50:00,153.45,153.53,153.4,153.5,11340.0,143.6389,143.7138,143.5921,143.6857,11340.0
2024-03-19 11:55:00,153.52,153.57,153.38,153.46,13773.0,143.7044,143.7512,143.5734,143.6483,13773.0
2024-03-19 12:00:00,153.46,153.46,153.29,153.33,7873.0,143.6483,143.6483,143.4891,143.5266,7873.0
2024-03-19 12:05:00,153.33,153.37,153.24,153.24,11011.0,143.5266,143.564,143.4423,143.4423,11011.0
2024-03-19 12:10:00,153.28,153.3,153.18,153.18,8667.0,143.4798,143.4985,143.3862,143.3862,8667.0
2024-03-19 12:15:00,153.19,153.36,153.15,153.32,9149.0,143.3955,143.5546,143.3581,143.5172,9149.0
2024-03-19 12:20:00,153.31,153.35,153.24,153.28,7422.0,143.5078,143.5453,143.4423,143.4798,7422.0
2024-03-19 12:25:00,153.29,153.29,153.18,153.21,10012.0,143.4891,143.4891,143.3862,143.4142,10012.0
2024-03-19 12:30:00,153.22,153.23,153.06,153.06,10374.0,143.4236,143.433,143.2738,143.2738,10374.0
2024-03-19 12:35:00,153.07,153.18,152.96,153.12,20417.0,143.2832,143.3862,143.1802,143.33,20417.0
2024-03-19 12:40:00,153.15,153.24,153.14,153.15,10112.0,143.3581,143.4423,143.3487,143.3581,10112.0
2024-03-19 12:45:00,153.17,153.18,152.93,153.0,10825.0,143.3768,143.3862,143.1521,143.2177,10825.0
2024-03-19 12:50:00,153.0,153.31,153.0,153.24,15713.0,143.2177,143.5078,143.2177,143.4423,15713.0
2024-03-19 12:55:00,153.24,153.36,153.24,153.25,7370.0,143.4423,143.5546,143.4423,143.4517,7370.0
2024-03-19 13:00:00,153.26,153.43,153.21,153.26,10297.0,143.461,143.6202,143.4142,143.461,10297.0
2024-03-19 13:05:00,153.21,153.35,153.12,153.34,9750.0,143.4142,143.5453,143.33,143.5359,9750.0
2024-03-19 13:10:00,153.33,153.43,153.28,153.39,7464.0,143.5266,143.6202,143.4798,143.5827,7464.0
2024-03-19 13:15:00,153.4,153.45,153.34,153.44,6415.0,143.5921,143.6389,143.5359,143.6295,6415.0
2024-03-19 13:20:00,153.43,153.43,153.28,153.31,11490.0,143.6202,143.6202,143.4798,143.5078,11490.0
2024-03-19 13:25:00,153.31,153.47,153.31,153.44,8683.0,143.5078,143.6576,143.5078,143.6295,8683.0
2024-03-19 13:30:00,153.43,153.48,153.34,153.38,9989.0,143.6202,143.667,143.5359,143.5734,9989.0
2024-03-19 13:35:00,153.38,153.38,153.28,153.28,5953.0,143.5734,143.5734,143.4798,143.4798,5953.0
2024-03-19 13:40:00,153.28,153.37,153.25,153.35,8880.0,143.4798,143.564,143.4517,143.5453,8880.0
2024-03-19 13:45:00,153.37,153.38,153.1,153.19,9325.0,143.564,143.5734,143.3113,143.3955,9325.0
2024-03-19 13:50:00,153.2,153.28,153.15,153.18,6784.0,143.4049,143.4798,143.3581,143.3862,6784.0
2024-03-19 13:55:00,153.17,153.28,153.17,153.23,9486.0,143.3768,143.4798,143.3768,143.433,9486.0
2024-03-19 14:00:00,153.24,153.24,153.06,153.06,12217.0,143.4423,143.4423,143.2738,143.2738,12217.0
2024-03-19 14:05:00,153.05,153.17,153.04,153.15,9474.0,143.2645,143.3768,143.2551,143.3581,9474.0
2024-03-19 14:10:00,153.17,153.17,152.95,152.95,8832.0,143.3768,143.3768,143.1709,143.1709,8832.0
2024-03-19 14:15:00,152.93,153.04,152.92,153.0,9343.0,143.1521,143.2551,143.1428,143.2177,9343.0
2024-03-19 14:20:00,153.02,153.22,153.01,153.2,15731.0,143.2364,143.4236,143.227,143.4049,15731.0
2024-03-19 14:25:00,153.2,153.34,153.18,153.22,13091.0,143.4049,143.5359,143.3862,143.4236,13091.0
2024-03-19 14:30:00,153.21,153.25,153.15,153.18,8150.0,143.4142,143.4517,143.3581,143.3862,8150.0
2024-03-19 14:35:00,153.17,153.28,153.14,153.24,10682.0,143.3768,143.4798,143.3487,143.4423,10682.0
2024-03-19 14:40:00,153.25,153.36,153.24,153.35,7511.0,143.4517,143.5546,143.4423,143.5453,7511.0
2024-03-19 14:45:00,153.36,153.41,153.2,153.23,23123.0,143.5546,143.6014,143.4049,143.433,23123.0
2024-03-19 14:50:00,153.25,153.33,153.15,153.15,12116.0,143.4517,143.5266,143.3581,143.3581,12116.0
2024-03-19 14:55:00,153.15,153.19,152.98,153.08,24834.0,143.3581,143.3955,143.1989,143.2925,24834.0
2024-03-19 15:00:00,153.04,153.25,153.04,153.19,14043.0,143.2551,143.4517,143.2551,143.3955,14043.0
2024-03-19 15:05:00,153.18,153.21,153.1,153.12,16899.0,143.3862,143.4142,143.3113,143.33,16899.0
2024-03-19 15:10:00,153.12,153.21,153.1,153.16,12313.0,143.33,143.4142,143.3113,143.3674,12313.0
2024-03-19 15:15:00,153.16,153.44,153.05,153.4,22252.0,143.3674,143.6295,143.2645,143.5921,22252.0
2024-03-19 15:20:00,153.42,153.45,153.36,153.37,15254.0,143.6108,143.6389,143.5546,143.564,15254.0
2024-03-19 15:25:00,153.37,153.5,153.35,153.42,12019.0,143.564,143.6857,143.5453,143.6108,12019.0
2024-03-19 15:30:00,153.42,153.43,153.22,153.27,34969.0,143.6108,143.6202,143.4236,143.4704,34969.0
2024-03-19 15:35:00,153.24,153.41,153.22,153.39,12855.0,143.4423,143.6014,143.4236,143.5827,12855.0
2024-03-19 15:40:00,153.39,153.55,153.37,153.39,40807.0,143.5827,143.7325,143.564,143.5827,40807.0
2024-03-19 15:45:00,153.38,153.4,153.25,153.26,33622.0,143.5734,143.5921,143.4517,143.461,33622.0
2024-03-19 15:50:00,153.26,153.29,153.08,153.22,66889.0,143.461,143.4891,143.2925,143.4236,66889.0
2024-03-19 15:55:00,153.22,153.24,152.97,153.22,213663.0,143.4236,143.4423,143.1896,143.4236,213663.0
2024-03-20 09:30:00,152.5,152.69,152.01,152.24,92113.0,142.7496,142.9275,142.291,142.5063,92113.0
2024-03-20 09:35:00,152.24,152.66,152.09,152.43,19824.0,142.5063,142.8994,142.3658,142.6841,19824.0
2024-03-20 09:40:00,152.51,152.51,152.1,152.14,10382.0,142.759,142.759,142.3752,142.4126,10382.0
2024-03-20 09:45:00,152.25,152.76,152.14,152.65,14391.0,142.5156,142.993,142.4126,142.89,14391.0
2024-03-20 09:50:00,152.78,152.78,152.28,152.41,11999.0,143.0117,143.0117,142.5437,142.6654,11999.0
2024-03-20 09:55:00,152.48,152.48,152.14,152.27,9768.0,142.7309,142.7309,142.4126,142.5343,9768.0
2024-03-20 10:00:00,152.28,152.4,152.21,152.24,12722.0,142.5437,142.656,142.4782,142.5063,12722.0
2024-03-20 10:05:00,152.3,152.47,152.28,152.45,6972.0,142.5624,142.7216,142.5437,142.7028,6972.0
2024-03-20 10:10:00,152.41,152.49,152.14,152.22,12890.0,142.6654,142.7403,142.4126,142.4875,12890.0
2024-03-20 10:15:00,152.26,152.45,152.24,152.43,7983.0,142.525,142.7028,142.5063,142.6841,7983.0
2024-03-20 10:20:00,152.46,152.52,152.27,152.52,9696.0,142.7122,142.7684,142.5343,142.7684,9696.0
2024-03-20 10:25:00,152.5,152.68,152.39,152.68,9902.0,142.7496,142.9181,142.6467,142.9181,9902.0
2024-03-20 10:30:00,152.66,152.79,152.58,152.73,5945.0,142.8994,143.0211,142.8245,142.9649,5945.0
2024-03-20 10:35:00,152.71,152.74,152.56,152.68,8342.0,142.9462,142.9743,142.8058,142.9181,8342.0
2024-03-20 10:40:00,152.68,152.68,152.54,152.65,8983.0,142.9181,142.9181,142.7871,142.89,8983.0
2024-03-20 10:45:00,152.65,152.88,152.64,152.8,9790.0,142.89,143.1053,142.8807,143.0305,9790.0
2024-03-20 10:50:00,152.79,152.87,152.74,152.87,11698.0,143.0211,143.096,142.9743,143.096,11698.0
2024-03-20 10:55:00,152.87,152.93,152.77,152.8,16131.0,143.096,143.1521,143.0024,143.0305,16131.0
2024-03-20 11:00:00,152.83,152.88,152.74,152.88,7915.0,143.0585,143.1053,142.9743,143.1053,7915.0
2024-03-20 11:05:00,152.84,152.89,152.78,152.84,3435.0,143.0679,143.1147,143.0117,143.0679,3435.0
2024-03-20 11:10:00,152.85,153.08,152.85,153.07,9200.0,143.0773,143.2925,143.0773,143.2832,9200.0
2024-03-20 11:15:00,153.09,153.29,153.07,153.24,12638.0,143.3019,143.4891,143.2832,143.4423,12638.0
2024-03-20 11:20:00,153.27,153.27,152.95,152.98,14380.0,143.4704,143.4704,143.1709,143.1989,14380.0
2024-03-20 11:25:00,152.99,153.08,152.89,153.08,14621.0,143.2083,143.2925,143.1147,143.2925,14621.0
2024-03-20 11:30:00,153.07,153.12,153.01,153.04,10343.0,143.2832,143.33,143.227,143.2551,10343.0
2024-03-20 11:35:00,153.02,153.18,153.01,153.16,12270.0,143.2364,143.3862,143.227,143.3674,12270.0
2024-03-20 11:40:00,153.16,153.22,153.15,153.18,8736.0,143.3674,143.4236,143.3581,143.3862,8736.0
2024-03-20 11:45:00,153.18,153.33,153.16,153.21,9332.0,143.3862,143.5266,143.3674,143.4142,9332.0
2024-03-20 11:50:00,153.19,153.26,153.19,153.22,8408.0,143.3955,143.461,143.3955,143.4236,8408.0
2024-03-20 11:55:00,153.2,153.39,153.2,153.23,14246.0,143.4049,143.5827,143.4049,143.433,14246.0
2024-03-20 12:00:00,153.22,153.36,153.16,153.29,12314.0,143.4236,143.5546,143.3674,143.4891,12314.0
2024-03-20 12:05:00,153.27,153.3,153.03,153.03,7519.0,143.4704,143.4985,143.2457,143.2457,7519.0
2024-03-20 12:10:00,153.02,153.04,152.94,152.94,5837.0,143.2364,143.2551,143.1615,143.1615,5837.0
2024-03-20 12:15:00,152.94,152.98,152.87,152.92,6402.0,143.1615,143.1989,143.096,143.1428,6402.0
2024-03-20 12:20:00,152.92,152.99,152.84,152.86,15851.0,143.1428,143.2083,143.0679,143.0866,15851.0
2024-03-20 12:25:00,152.84,152.92,152.75,152.92,7670.0,143.0679,143.1428,142.9836,143.1428,7670.0
2024-03-20 12:30:00,152.91,152.94,152.86,152.87,9715.0,143.1334,143.1615,143.0866,143.096,9715.0
2024-03-20 12:35:00,152.84,153.04,152.84,152.99,18418.0,143.0679,143.2551,143.0679,143.2083,18418.0
2024-03-20 12:40:00,153.02,153.1,152.99,153.08,6446.0,143.2364,143.3113,143.2083,143.2925,6446.0
2024-03-20 12:45:00,153.1,153.17,153.09,153.12,13106.0,143.3113,143.3768,143.3019,143.33,13106.0
2024-03-20 12:50:00,153.12,153.35,153.11,153.23,17412.0,143.33,143.5453,143.3206,143.433,17412.0
2024-03-20 12:55:00,153.24,153.24,153.01,153.09,12117.0,143.4423,143.4423,143.227,143.3019,12117.0
2024-03-20 13:00:00,153.07,153.15,153.02,153.06,14046.0,143.2832,143.3581,143.2364,143.2738,14046.0
2024-03-20 13:05:00,153.08,153.08,152.88,152.88,4886.0,143.2925,143.2925,143.1053,143.1053,4886.0
2024-03-20 13:10:00,152.92,153.02,152.89,152.96,8540.0,143.1428,143.2364,143.1147,143.1802,8540.0
2024-03-20 13:15:00,152.98,153.03,152.87,152.88,8544.0,143.1989,143.2457,143.096,143.1053,8544.0
2024-03-20 13:20:00,152.91,152.98,152.89,152.95,5676.0,143.1334,143.1989,143.1147,143.1709,5676.0
2024-03-20 13:25:00,152.97,153.06,152.93,152.95,6848.0,143.1896,143.2738,143.1521,143.1709,6848.0
2024-03-20 13:30:00,152.93,153.03,152.91,153.03,8161.0,143.1521,143.2457,143.1334,143.2457,8161.0
2024-03-20 13:35:00,153.04,153.06,152.94,152.96,5413.0,143.2551,143.2738,143.1615,143.1802,5413.0
2024-03-20 13:40:00,152.96,153.0,152.92,152.99,8341.0,143.1802,143.2177,143.1428,143.2083,8341.0
2024-03-20 13:45:00,152.98,153.18,152.98,153.17,17280.0,143.1989,143.3862,143.1989,143.3768,17280.0
2024-03-20 13:50:00,153.17,153.21,153.11,153.17,12429.0,143.3768,143.4142,143.3206,143.3768,12429.0
2024-03-20 13:55:00,153.19,153.19,152.99,153.02,6055.0,143.3955,143.3955,143.2083,143.2364,6055.0
2024-03-20 14:00:00,153.04,153.81,153.04,153.58,52787.0,143.2551,143.9759,143.2551,143.7606,52787.0
2024-03-20 14:05:00,153.64,153.85,153.29,153.31,11475.0,143.8167,144.0133,143.4891,143.5078,11475.0
2024-03-20 14:10:00,153.31,153.49,153.31,153.37,12388.0,143.5078,143.6763,143.5078,143.564,12388.0
2024-03-20 14:15:00,153.42,153.46,153.08,153.2,18611.0,143.6108,143.6483,143.2925,143.4049,18611.0
2024-03-20 14:20:00,153.19,153.32,153.08,153.18,6687.0,143.3955,143.5172,143.2925,143.3862,6687.0
2024-03-20 14:25:00,153.21,153.37,153.15,153.36,9230.0,143.4142,143.564,143.3581,143.5546,9230.0
2024-03-20 14:30:00,153.36,153.48,153.05,153.05,18254.0,143.5546,143.667,143.2645,143.2645,18254.0
2024-03-20 14:35:00,153.06,153.68,152.96,153.47,18532.0,143.2738,143.8542,143.1802,143.6576,18532.0
2024-03-20 14:40:00,153.54,153.67,153.29,153.66,13782.0,143.7231,143.8448,143.4891,143.8355,13782.0
2024-03-20 14:45:00,153.7,154.24,153.63,154.17,30095.0,143.8729,144.3784,143.8074,144.3129,30095.0
2024-03-20 14:50:00,154.21,154.25,153.88,153.9,15233.0,144.3503,144.3877,144.0414,144.0601,15233.0
2024-03-20 14:55:00,153.9,154.28,153.89,154.25,26703.0,144.0601,144.4158,144.0508,144.3877,26703.0
2024-03-20 15:00:00,154.26,154.35,154.08,154.16,26212.0,144.3971,144.4813,144.2286,144.3035,26212.0
2024-03-20 15:05:00,154.18,154.45,154.18,154.43,37021.0,144.3222,144.575,144.3222,144.5562,37021.0
2024-03-20 15:10:00,154.44,154.52,154.2,154.21,18416.0,144.5656,144.6405,144.3409,144.3503,18416.0
2024-03-20 15:15:00,154.19,154.35,154.14,154.26,32837.0,144.3316,144.4813,144.2848,144.3971,32837.0
2024-03-20 15:20:00,154.27,154.33,154.16,154.28,32606.0,144.4065,144.4626,144.3035,144.4158,32606.0
2024-03-20 15:25:00,154.28,154.57,154.27,154.5,29902.0,144.4158,144.6873,144.4065,144.6218,29902.0
2024-03-20 15:30:00,154.52,154.73,154.5,154.67,21052.0,144.6405,144.8371,144.6218,144.7809,21052.0
2024-03-20 15:35:00,154.67,154.79,154.42,154.57,23908.0,144.7809,144.8932,144.5469,144.6873,23908.0
2024-03-20 15:40:00,154.58,154.75,154.53,154.56,25494.0,144.6966,144.8558,144.6498,144.6779,25494.0
2024-03-20 15:45:00,154.56,154.64,154.27,154.28,35465.0,144.6779,144.7528,144.4065,144.4158,35465.0
2024-03-20 15:50:00,154.27,154.67,154.23,154.61,53269.0,144.4065,144.7809,144.369,144.7247,53269.0
2024-03-20 15:55:00,154.61,154.82,154.59,154.77,175632.0,144.7247,144.9213,144.706,144.8745,175632.0
2024-03-21 09:30:00,155.16,155.18,154.3,154.37,96495.0,145.2396,145.2583,144.4345,144.5001,96495.0
2024-03-21 09:35:00,154.58,155.25,154.38,154.87,48910.0,144.6966,145.3238,144.5094,144.9681,48910.0
2024-03-21 09:40:00,154.87,155.52,154.73,154.92,62898.0,144.9681,145.5765,144.8371,145.0149,62898.0
2024-03-21 09:45:00,154.92,155.07,154.7,154.75,14716.0,145.0149,145.1553,144.809,144.8558,14716.0
2024-03-21 09:50:00,154.73,155.01,154.73,154.84,17004.0,144.8371,145.0992,144.8371,144.94,17004.0
2024-03-21 09:55:00,154.82,154.93,154.74,154.82,11993.0,144.9213,145.0243,144.8464,144.9213,11993.0
2024-03-21 10:00:00,154.82,155.24,154.82,155.0,33786.0,144.9213,145.3144,144.9213,145.0898,33786.0
2024-03-21 10:05:00,155.03,155.03,154.71,154.78,13140.0,145.1179,145.1179,144.8183,144.8839,13140.0
2024-03-21 10:10:00,154.78,154.94,154.67,154.87,27894.0,144.8839,145.0336,144.7809,144.9681,27894.0
2024-03-21 10:15:00,154.91,155.36,154.91,155.28,13026.0,145.0055,145.4268,145.0055,145.3519,13026.0
2024-03-21 10:20:00,155.33,155.91,155.33,155.81,19184.0,145.3987,145.9416,145.3987,145.848,19184.0
2024-03-21 10:25:00,155.81,155.9,155.49,155.49,14196.0,145.848,145.9322,145.5485,145.5485,14196.0
2024-03-21 10:30:00,155.52,155.61,155.27,155.28,21580.0,145.5765,145.6608,145.3425,145.3519,21580.0
2024-03-21 10:35:00,155.29,155.3,155.16,155.25,13914.0,145.3612,145.3706,145.2396,145.3238,13914.0
2024-03-21 10:40:00,155.22,155.26,154.98,154.98,13179.0,145.2957,145.3332,145.0711,145.0711,13179.0
2024-03-21 10:45:00,155.12,155.28,154.98,155.0,12605.0,145.2021,145.3519,145.0711,145.0898,12605.0
2024-03-21 10:50:00,155.07,155.22,155.01,155.01,12527.0,145.1553,145.2957,145.0992,145.0992,12527.0
2024-03-21 10:55:00,155.07,155.26,155.01,155.25,18250.0,145.1553,145.3332,145.0992,145.3238,18250.0
2024-03-21 11:00:00,155.27,155.27,154.99,155.18,11297.0,145.3425,145.3425,145.0804,145.2583,11297.0
2024-03-21 11:05:00,155.2,155.4,155.15,155.33,19468.0,145.277,145.4642,145.2302,145.3987,19468.0
2024-03-21 11:10:00,155.37,155.42,155.21,155.28,13981.0,145.4361,145.4829,145.2864,145.3519,13981.0
2024-03-21 11:15:00,155.31,155.42,155.19,155.24,14780.0,145.38,145.4829,145.2676,145.3144,14780.0
2024-03-21 11:20:00,155.24,155.38,155.23,155.28,7806.0,145.3144,145.4455,145.3051,145.3519,7806.0
2024-03-21 11:25:00,155.28,155.29,155.15,155.15,20230.0,145.3519,145.3612,145.2302,145.2302,20230.0
2024-03-21 11:30:00,155.12,155.29,155.11,155.26,9137.0,145.2021,145.3612,145.1928,145.3332,9137.0
2024-03-21 11:35:00,155.28,155.35,155.18,155.25,8269.0,145.3519,145.4174,145.2583,145.3238,8269.0
2024-03-21 11:40:00,155.24,155.24,155.11,155.14,8023.0,145.3144,145.3144,145.1928,145.2208,8023.0
2024-03-21 11:45:00,155.16,155.18,154.92,155.0,30490.0,145.2396,145.2583,145.0149,145.0898,30490.0
2024-03-21 11:50:00,155.02,155.06,154.83,154.97,15711.0,145.1085,145.146,144.9307,145.0617,15711.0
2024-03-21 11:55:00,155.0,155.27,155.0,155.25,11153.0,145.0898,145.3425,145.0898,145.3238,11153.0
2024-03-21 12:00:00,155.23,155.32,155.16,155.23,15060.0,145.3051,145.3893,145.2396,145.3051,15060.0
2024-03-21 12:05:00,155.23,155.45,155.23,155.45,11614.0,145.3051,145.511,145.3051,145.511,11614.0
2024-03-21 12:10:00,155.45,155.47,155.22,155.28,34687.0,145.511,145.5297,145.2957,145.3519,34687.0
2024-03-21 12:15:00,155.28,155.29,154.93,154.93,13575.0,145.3519,145.3612,145.0243,145.0243,13575.0
2024-03-21 12:20:00,154.95,155.06,154.92,154.97,20188.0,145.043,145.146,145.0149,145.0617,20188.0
2024-03-21 12:25:00,154.97,155.05,154.91,154.93,11696.0,145.0617,145.1366,145.0055,145.0243,11696.0
2024-03-21 12:30:00,154.94,155.02,154.75,154.75,14215.0,145.0336,145.1085,144.8558,144.8558,14215.0
2024-03-21 12:35:00,154.75,154.9,154.75,154.83,9848.0,144.8558,144.9962,144.8558,144.9307,9848.0
2024-03-21 12:40:00,154.83,155.0,154.78,154.94,7969.0,144.9307,145.0898,144.8839,145.0336,7969.0
2024-03-21 12:45:00,154.94,154.97,154.8,154.9,14014.0,145.0336,145.0617,144.9026,144.9962,14014.0
2024-03-21 12:50:00,154.85,154.96,154.85,154.94,7175.0,144.9494,145.0523,144.9494,145.0336,7175.0
2024-03-21 12:55:00,154.94,154.99,154.87,154.99,10961.0,145.0336,145.0804,144.9681,145.0804,10961.0
2024-03-21 13:00:00,154.99,155.03,154.84,154.97,8974.0,145.0804,145.1179,144.94,145.0617,8974.0
2024-03-21 13:05:00,154.97,155.13,154.97,155.07,7892.0,145.0617,145.2115,145.0617,145.1553,7892.0
2024-03-21 13:10:00,155.07,155.2,154.96,155.19,15271.0,145.1553,145.277,145.0523,145.2676,15271.0
2024-03-21 13:15:00,155.16,155.3,155.05,155.3,17553.0,145.2396,145.3706,145.1366,145.3706,17553.0
2024-03-21 13:20:00,155.28,155.3,155.18,155.19,8957.0,145.3519,145.3706,145.2583,145.2676,8957.0
2024-03-21 13:25:00,155.24,155.46,155.24,155.45,10207.0,145.3144,145.5204,145.3144,145.511,10207.0
2024-03-21 13:30:00,155.47,155.5,155.34,155.37,8769.0,145.5297,145.5578,145.4081,145.4361,8769.0
2024-03-21 13:35:00,155.35,155.5,155.31,155.5,7420.0,145.4174,145.5578,145.38,145.5578,7420.0
2024-03-21 13:40:00,155.5,155.64,155.45,155.64,7326.0,145.5578,145.6889,145.511,145.6889,7326.0
2024-03-21 13:45:00,155.64,155.73,155.57,155.7,7319.0,145.6889,145.7731,145.6233,145.745,7319.0
2024-03-21 13:50:00,155.74,155.77,155.67,155.76,6987.0,145.7825,145.8106,145.717,145.8012,6987.0
2024-03-21 13:55:00,155.77,155.85,155.7,155.79,22477.0,145.8106,145.8854,145.745,145.8293,22477.0
2024-03-21 14:00:00,155.79,155.93,155.77,155.92,7250.0,145.8293,145.9603,145.8106,145.951,7250.0
2024-03-21 14:05:00,155.93,155.93,155.69,155.87,10184.0,145.9603,145.9603,145.7357,145.9042,10184.0
2024-03-21 14:10:00,155.81,155.97,155.73,155.91,14941.0,145.848,145.9978,145.7731,145.9416,14941.0
2024-03-21 14:15:00,155.88,155.92,155.77,155.9,8104.0,145.9135,145.951,145.8106,145.9322,8104.0
2024-03-21 14:20:00,155.88,155.97,155.87,155.91,6241.0,145.9135,145.9978,145.9042,145.9416,6241.0
2024-03-21 14:25:00,155.96,156.06,155.92,155.98,14771.0,145.9884,146.082,145.951,146.0071,14771.0
2024-03-21 14:30:00,155.98,155.99,155.8,155.87,11918.0,146.0071,146.0165,145.8386,145.9042,11918.0
2024-03-21 14:35:00,155.85,155.91,155.63,155.63,12412.0,145.8854,145.9416,145.6795,145.6795,12412.0
2024-03-21 14:40:00,155.62,155.75,155.57,155.75,8186.0,145.6701,145.7918,145.6233,145.7918,8186.0
2024-03-21 14:45:00,155.73,155.8,155.46,155.46,11131.0,145.7731,145.8386,145.5204,145.5204,11131.0
2024-03-21 14:50:00,155.48,155.56,155.35,155.39,32640.0,145.5391,145.614,145.4174,145.4549,32640.0
2024-03-21 14:55:00,155.33,155.61,155.33,155.54,20276.0,145.3987,145.6608,145.3987,145.5953,20276.0
2024-03-21 15:00:00,155.6,155.72,155.56,155.69,24129.0,145.6514,145.7638,145.614,145.7357,24129.0
2024-03-21 15:05:00,155.71,155.82,155.63,155.8,17295.0,145.7544,145.8574,145.6795,145.8386,17295.0
2024-03-21 15:10:00,155.83,155.84,155.7,155.71,17007.0,145.8667,145.8761,145.745,145.7544,17007.0
2024-03-21 15:15:00,155.71,155.82,155.63,155.68,40194.0,145.7544,145.8574,145.6795,145.7263,40194.0
2024-03-21 15:20:00,155.71,155.77,155.62,155.69,18279.0,145.7544,145.8106,145.6701,145.7357,18279.0
2024-03-21 15:25:00,155.7,155.8,155.61,155.77,16980.0,145.745,145.8386,145.6608,145.8106,16980.0
2024-03-21 15:30:00,155.77,155.95,155.76,155.9,30446.0,145.8106,145.979,145.8012,145.9322,30446.0
2024-03-21 15:35:00,155.88,156.03,155.86,155.89,24936.0,145.9135,146.0539,145.8948,145.9229,24936.0
2024-03-21 15:40:00,155.89,156.08,155.82,156.04,31525.0,145.9229,146.1007,145.8574,146.0633,31525.0
2024-03-21 15:45:00,156.04,156.04,155.76,155.89,42053.0,146.0633,146.0633,145.8012,145.9229,42053.0
2024-03-21 15:50:00,155.88,155.9,155.65,155.67,91112.0,145.9135,145.9322,145.6982,145.717,91112.0
2024-03-21 15:55:00,155.66,155.69,155.27,155.34,264618.0,145.7076,145.7357,145.3425,145.4081,264618.0
2024-03-22 09:30:00,158.64,158.95,156.69,157.21,174520.0,148.4971,148.7872,146.6717,147.1585,174520.0
2024-03-22 09:35:00,157.34,157.62,157.0,157.52,55628.0,147.2802,147.5423,146.9619,147.4487,55628.0
2024-03-22 09:40:00,157.5,157.94,156.82,157.24,48920.0,147.4299,147.8418,146.7934,147.1866,48920.0
2024-03-22 09:45:00,157.25,157.75,157.14,157.64,38489.0,147.1959,147.664,147.093,147.561,38489.0
2024-03-22 09:50:00,157.69,157.75,157.02,157.4,52787.0,147.6078,147.664,146.9806,147.3363,52787.0
2024-03-22 09:55:00,157.38,157.38,156.87,157.1,36411.0,147.3176,147.3176,146.8402,147.0555,36411.0
2024-03-22 10:00:00,157.13,157.39,157.06,157.2,16629.0,147.0836,147.327,147.0181,147.1491,16629.0
2024-03-22 10:05:00,157.21,157.36,156.81,157.3,30134.0,147.1585,147.2989,146.7841,147.2427,30134.0
2024-03-22 10:10:00,157.26,157.46,157.13,157.36,25679.0,147.2053,147.3925,147.0836,147.2989,25679.0
2024-03-22 10:15:00,157.34,157.69,157.33,157.63,23519.0,147.2802,147.6078,147.2708,147.5516,23519.0
2024-03-22 10:20:00,157.63,157.65,157.15,157.16,20859.0,147.5516,147.5704,147.1023,147.1117,20859.0
2024-03-22 10:25:00,157.14,157.31,156.75,156.89,35097.0,147.093,147.2521,146.7279,146.8589,35097.0
2024-03-22 10:30:00,156.91,156.93,156.6,156.87,16540.0,146.8777,146.8964,146.5875,146.8402,16540.0
2024-03-22 10:35:00,156.89,157.17,156.87,157.1,44153.0,146.8589,147.121,146.8402,147.0555,44153.0
2024-03-22 10:40:00,157.15,157.24,156.83,156.9,15924.0,147.1023,147.1866,146.8028,146.8683,15924.0
2024-03-22 10:45:00,156.84,156.85,156.55,156.79,23601.0,146.8121,146.8215,146.5407,146.7653,23601.0
2024-03-22 10:50:00,156.8,157.01,156.64,156.89,24518.0,146.7747,146.9713,146.6249,146.8589,24518.0
2024-03-22 10:55:00,156.96,156.97,156.63,156.74,16173.0,146.9245,146.9338,146.6156,146.7185,16173.0
2024-03-22 11:00:00,156.72,156.89,156.6,156.65,21330.0,146.6998,146.8589,146.5875,146.6343,21330.0
2024-03-22 11:05:00,156.69,156.77,156.54,156.58,20352.0,146.6717,146.7466,146.5313,146.5688,20352.0
2024-03-22 11:10:00,156.62,156.82,156.48,156.82,17273.0,146.6062,146.7934,146.4752,146.7934,17273.0
2024-03-22 11:15:00,156.78,156.78,156.41,156.43,16477.0,146.756,146.756,146.4096,146.4284,16477.0
2024-03-22 11:20:00,156.4,156.58,156.4,156.56,21814.0,146.4003,146.5688,146.4003,146.55,21814.0
2024-03-22 11:25:00,156.54,156.69,156.42,156.6,22941.0,146.5313,146.6717,146.419,146.5875,22941.0
2024-03-22 11:30:00,156.57,156.67,156.49,156.57,11243.0,146.5594,146.653,146.4845,146.5594,11243.0
2024-03-22 11:35:00,156.57,156.7,156.56,156.65,17933.0,146.5594,146.6811,146.55,146.6343,17933.0
2024-03-22 11:40:00,156.68,156.75,156.65,156.66,17067.0,146.6624,146.7279,146.6343,146.6437,17067.0
2024-03-22 11:45:00,156.66,156.68,156.51,156.57,17969.0,146.6437,146.6624,146.5032,146.5594,17969.0
2024-03-22 11:50:00,156.58,156.69,156.53,156.61,14791.0,146.5688,146.6717,146.522,146.5969,14791.0
2024-03-22 11:55:00,156.61,156.83,156.58,156.83,13371.0,146.5969,146.8028,146.5688,146.8028,13371.0
2024-03-22 12:00:00,156.82,156.9,156.78,156.9,25189.0,146.7934,146.8683,146.756,146.8683,25189.0
2024-03-22 12:05:00,156.91,156.97,156.84,156.9,22086.0,146.8777,146.9338,146.8121,146.8683,22086.0
2024-03-22 12:10:00,156.91,156.98,156.89,156.96,15669.0,146.8777,146.9432,146.8589,146.9245,15669.0
2024-03-22 12:15:00,156.94,157.01,156.82,156.88,23019.0,146.9058,146.9713,146.7934,146.8496,23019.0
2024-03-22 12:20:00,156.87,156.9,156.67,156.8,24933.0,146.8402,146.8683,146.653,146.7747,24933.0
2024-03-22 12:25:00,156.79,156.91,156.76,156.83,11641.0,146.7653,146.8777,146.7373,146.8028,11641.0
2024-03-22 12:30:00,156.79,156.86,156.74,156.84,20263.0,146.7653,146.8309,146.7185,146.8121,20263.0
2024-03-22 12:35:00,156.85,156.91,156.79,156.89,8155.0,146.8215,146.8777,146.7653,146.8589,8155.0
2024-03-22 12:40:00,156.89,156.96,156.85,156.89,9970.0,146.8589,146.9245,146.8215,146.8589,9970.0
2024-03-22 12:45:00,156.88,156.92,156.81,156.83,9514.0,146.8496,146.887,146.7841,146.8028,9514.0
2024-03-22 12:50:00,156.86,156.88,156.61,156.62,22186.0,146.8309,146.8496,146.5969,146.6062,22186.0
2024-03-22 12:55:00,156.62,156.65,156.26,156.31,17630.0,146.6062,146.6343,146.2692,146.316,17630.0
2024-03-22 13:00:00,156.28,156.45,156.13,156.39,31472.0,146.288,146.4471,146.1475,146.3909,31472.0
2024-03-22 13:05:00,156.36,156.43,156.33,156.37,21374.0,146.3628,146.4284,146.3348,146.3722,21374.0
2024-03-22 13:10:00,156.39,156.39,156.07,156.1,15388.0,146.3909,146.3909,146.0914,146.1195,15388.0
2024-03-22 13:15:00,156.08,156.14,156.03,156.14,11957.0,146.1007,146.1569,146.0539,146.1569,11957.0
2024-03-22 13:20:00,156.13,156.51,156.12,156.51,13061.0,146.1475,146.5032,146.1382,146.5032,13061.0
2024-03-22 13:25:00,156.52,156.52,156.42,156.44,18032.0,146.5126,146.5126,146.419,146.4377,18032.0
2024-03-22 13:30:00,156.42,156.54,156.38,156.38,9429.0,146.419,146.5313,146.3816,146.3816,9429.0
2024-03-22 13:35:00,156.4,156.43,156.19,156.34,13483.0,146.4003,146.4284,146.2037,146.3441,13483.0
2024-03-22 13:40:00,156.36,156.49,156.32,156.47,6230.0,146.3628,146.4845,146.3254,146.4658,6230.0
2024-03-22 13:45:00,156.45,156.61,156.44,156.54,14976.0,146.4471,146.5969,146.4377,146.5313,14976.0
2024-03-22 13:50:00,156.54,156.63,156.52,156.62,10607.0,146.5313,146.6156,146.5126,146.6062,10607.0
2024-03-22 13:55:00,156.61,156.69,156.52,156.6,23442.0,146.5969,146.6717,146.5126,146.5875,23442.0
2024-03-22 14:00:00,156.61,156.61,156.34,156.35,17519.0,146.5969,146.5969,146.3441,146.3535,17519.0
2024-03-22 14:05:00,156.36,156.5,156.28,156.42,19079.0,146.3628,146.4939,146.288,146.419,19079.0
2024-03-22 14:10:00,156.44,156.74,156.43,156.56,18655.0,146.4377,146.7185,146.4284,146.55,18655.0
2024-03-22 14:15:00,156.55,156.66,156.51,156.66,13859.0,146.5407,146.6437,146.5032,146.6437,13859.0
2024-03-22 14:20:00,156.65,156.66,156.49,156.52,16741.0,146.6343,146.6437,146.4845,146.5126,16741.0
2024-03-22 14:25:00,156.5,156.65,156.5,156.64,16146.0,146.4939,146.6343,146.4939,146.6249,16146.0
2024-03-22 14:30:00,156.64,156.64,156.46,156.5,13925.0,146.6249,146.6249,146.4564,146.4939,13925.0
2024-03-22 14:35:00,156.5,156.56,156.47,156.53,11942.0,146.4939,146.55,146.4658,146.522,11942.0
2024-03-22 14:40:00,156.52,156.52,156.29,156.33,16380.0,146.5126,146.5126,146.2973,146.3348,16380.0
2024-03-22 14:45:00,156.32,156.41,156.28,156.36,21130.0,146.3254,146.4096,146.288,146.3628,21130.0
2024-03-22 14:50:00,156.38,156.43,156.32,156.39,15362.0,146.3816,146.4284,146.3254,146.3909,15362.0
2024-03-22 14:55:00,156.4,156.57,156.37,156.55,13536.0,146.4003,146.5594,146.3722,146.5407,13536.0
2024-03-22 15:00:00,156.54,156.7,156.49,156.6,27768.0,146.5313,146.6811,146.4845,146.5875,27768.0
2024-03-22 15:05:00,156.6,156.61,156.5,156.52,11497.0,146.5875,146.5969,146.4939,146.5126,11497.0
2024-03-22 15:10:00,156.5,156.57,156.36,156.36,24199.0,146.4939,146.5594,146.3628,146.3628,24199.0
2024-03-22 15:15:00,156.38,156.52,156.26,156.48,22123.0,146.3816,146.5126,146.2692,146.4752,22123.0
2024-03-22 15:20:00,156.5,156.59,156.42,156.59,22523.0,146.4939,146.5781,146.419,146.5781,22523.0
2024-03-22 15:25:00,156.59,156.71,156.59,156.69,21228.0,146.5781,146.6905,146.5781,146.6717,21228.0
2024-03-22 15:30:00,156.69,156.71,156.5,156.52,29841.0,146.6717,146.6905,146.4939,146.5126,29841.0
2024-03-22 15:35:00,156.53,156.64,156.5,156.6,28886.0,146.522,146.6249,146.4939,146.5875,28886.0
2024-03-22 15:40:00,156.59,156.72,156.51,156.63,42323.0,146.5781,146.6998,146.5032,146.6156,42323.0
2024-03-22 15:45:00,156.63,156.63,156.11,156.26,87364.0,146.6156,146.6156,146.1288,146.2692,87364.0
2024-03-22 15:50:00,156.27,156.56,156.26,156.53,111057.0,146.2786,146.55,146.2692,146.522,111057.0
2024-03-22 15:55:00,156.55,156.6,156.2,156.2,273038.0,146.5407,146.5875,146.2131,146.2131,273038.0
2024-03-25 09:30:00,155.45,156.44,155.45,156.24,43666.0,145.511,146.4377,145.511,146.2505,43666.0
2024-03-25 09:35:00,156.28,156.5,156.15,156.48,13405.0,146.288,146.4939,146.1663,146.4752,13405.0
2024-03-25 09:40:00,156.43,156.73,156.4,156.59,37530.0,146.4284,146.7092,146.4003,146.5781,37530.0
2024-03-25 09:45:00,156.57,156.76,156.49,156.6,19416.0,146.5594,146.7373,146.4845,146.5875,19416.0
2024-03-25 09:50:00,156.63,156.79,156.14,156.25,21189.0,146.6156,146.7653,146.1569,146.2599,21189.0
2024-03-25 09:55:00,156.24,156.25,155.62,155.92,18275.0,146.2505,146.2599,145.6701,145.951,18275.0
2024-03-25 10:00:00,155.94,155.95,155.71,155.78,11432.0,145.9697,145.979,145.7544,145.8199,11432.0
2024-03-25 10:05:00,155.81,155.87,155.17,155.24,56566.0,145.848,145.9042,145.2489,145.3144,56566.0
2024-03-25 10:10:00,155.24,155.5,155.23,155.45,24972.0,145.3144,145.5578,145.3051,145.511,24972.0
2024-03-25 10:15:00,155.45,155.53,155.08,155.24,30383.0,145.511,145.5859,145.1647,145.3144,30383.0
2024-03-25 10:20:00,155.25,155.27,155.02,155.27,26161.0,145.3238,145.3425,145.1085,145.3425,26161.0
2024-03-25 10:25:00,155.3,155.73,155.27,155.66,31910.0,145.3706,145.7731,145.3425,145.7076,31910.0
2024-03-25 10:30:00,155.67,155.72,155.47,155.53,25253.0,145.717,145.7638,145.5297,145.5859,25253.0
2024-03-25 10:35:00,155.51,155.71,155.46,155.58,18529.0,145.5672,145.7544,145.5204,145.6327,18529.0
2024-03-25 10:40:00,155.59,155.83,155.51,155.69,11681.0,145.6421,145.8667,145.5672,145.7357,11681.0
2024-03-25 10:45:00,155.72,155.87,155.63,155.72,19548.0,145.7638,145.9042,145.6795,145.7638,19548.0
2024-03-25 10:50:00,155.72,155.87,155.53,155.7,36093.0,145.7638,145.9042,145.5859,145.745,36093.0
2024-03-25 10:55:00,155.69,155.8,155.66,155.76,13160.0,145.7357,145.8386,145.7076,145.8012,13160.0
2024-03-25 11:00:00,155.75,155.89,155.65,155.85,13703.0,145.7918,145.9229,145.6982,145.8854,13703.0
2024-03-25 11:05:00,155.83,156.1,155.83,156.1,13247.0,145.8667,146.1195,145.8667,146.1195,13247.0
2024-03-25 11:10:00,156.12,156.19,156.04,156.12,19571.0,146.1382,146.2037,146.0633,146.1382,19571.0
2024-03-25 11:15:00,156.16,156.25,156.13,156.18,10810.0,146.1756,146.2599,146.1475,146.1943,10810.0
2024-03-25 11:20:00,156.2,156.2,156.03,156.14,23446.0,146.2131,146.2131,146.0539,146.1569,23446.0
2024-03-25 11:25:00,156.13,156.51,156.1,156.51,21660.0,146.1475,146.5032,146.1195,146.5032,21660.0
2024-03-25 11:30:00,156.53,156.54,156.31,156.39,14912.0,146.522,146.5313,146.316,146.3909,14912.0
2024-03-25 11:35:00,156.38,156.62,156.37,156.59,24847.0,146.3816,146.6062,146.3722,146.5781,24847.0
2024-03-25 11:40:00,156.58,156.77,156.54,156.69,23795.0,146.5688,146.7466,146.5313,146.6717,23795.0
2024-03-25 11:45:00,156.69,156.74,156.6,156.65,17709.0,146.6717,146.7185,146.5875,146.6343,17709.0
2024-03-25 11:50:00,156.62,156.71,156.58,156.68,21265.0,146.6062,146.6905,146.5688,146.6624,21265.0
2024-03-25 11:55:00,156.68,156.9,156.67,156.81,24632.0,146.6624,146.8683,146.653,146.7841,24632.0
2024-03-25 12:00:00,156.77,157.06,156.75,157.05,18105.0,146.7466,147.0181,146.7279,147.0087,18105.0
2024-03-25 12:05:00,157.02,157.14,157.0,157.1,22494.0,146.9806,147.093,146.9619,147.0555,22494.0
2024-03-25 12:10:00,157.13,157.3,156.98,157.01,52742.0,147.0836,147.2427,146.9432,146.9713,52742.0
2024-03-25 12:15:00,156.97,156.98,156.71,156.75,25126.0,146.9338,146.9432,146.6905,146.7279,25126.0
2024-03-25 12:20:00,156.72,156.93,156.69,156.72,34648.0,146.6998,146.8964,146.6717,146.6998,34648.0
2024-03-25 12:25:00,156.71,156.85,156.69,156.8,12463.0,146.6905,146.8215,146.6717,146.7747,12463.0
2024-03-25 12:30:00,156.77,156.85,156.63,156.83,16004.0,146.7466,146.8215,146.6156,146.8028,16004.0
2024-03-25 12:35:00,156.83,156.84,156.67,156.67,11682.0,146.8028,146.8121,146.653,146.653,11682.0
2024-03-25 12:40:00,156.67,156.71,156.52,156.58,9783.0,146.653,146.6905,146.5126,146.5688,9783.0
2024-03-25 12:45:00,156.58,156.59,156.45,156.47,10991.0,146.5688,146.5781,146.4471,146.4658,10991.0
2024-03-25 12:50:00,156.45,156.49,156.39,156.42,7458.0,146.4471,146.4845,146.3909,146.419,7458.0
2024-03-25 12:55:00,156.42,156.54,156.38,156.5,9407.0,146.419,146.5313,146.3816,146.4939,9407.0
2024-03-25 13:00:00,156.48,156.5,156.43,156.49,24330.0,146.4752,146.4939,146.4284,146.4845,24330.0
2024-03-25 13:05:00,156.49,156.56,156.39,156.4,27101.0,146.4845,146.55,146.3909,146.4003,27101.0
2024-03-25 13:10:00,156.38,156.42,156.3,156.32,9187.0,146.3816,146.419,146.3067,146.3254,9187.0
2024-03-25 13:15:00,156.3,156.32,156.16,156.25,9995.0,146.3067,146.3254,146.1756,146.2599,9995.0
2024-03-25 13:20:00,156.27,156.29,156.11,156.27,12451.0,146.2786,146.2973,146.1288,146.2786,12451.0
2024-03-25 13:25:00,156.27,156.41,156.25,156.4,21580.0,146.2786,146.4096,146.2599,146.4003,21580.0
2024-03-25 13:30:00,156.37,156.4,156.31,156.4,18996.0,146.3722,146.4003,146.316,146.4003,18996.0
2024-03-25 13:35:00,156.41,156.53,156.41,156.51,12115.0,146.4096,146.522,146.4096,146.5032,12115.0
2024-03-25 13:40:00,156.51,156.56,156.49,156.5,8935.0,146.5032,146.55,146.4845,146.4939,8935.0
2024-03-25 13:45:00,156.51,156.68,156.5,156.59,19668.0,146.5032,146.6624,146.4939,146.5781,19668.0
2024-03-25 13:50:00,156.59,156.63,156.58,156.63,7632.0,146.5781,146.6156,146.5688,146.6156,7632.0
2024-03-25 13:55:00,156.61,156.76,156.6,156.73,10754.0,146.5969,146.7373,146.5875,146.7092,10754.0
2024-03-25 14:00:00,156.73,156.75,156.52,156.55,14965.0,146.7092,146.7279,146.5126,146.5407,14965.0
2024-03-25 14:05:00,156.53,156.53,156.46,156.49,6450.0,146.522,146.522,146.4564,146.4845,6450.0
2024-03-25 14:10:00,156.49,156.53,156.45,156.45,7942.0,146.4845,146.522,146.4471,146.4471,7942.0
2024-03-25 14:15:00,156.45,156.59,156.41,156.59,12511.0,146.4471,146.5781,146.4096,146.5781,12511.0
2024-03-25 14:20:00,156.58,156.59,156.51,156.58,5511.0,146.5688,146.5781,146.5032,146.5688,5511.0
2024-03-25 14:25:00,156.59,156.72,156.59,156.71,15632.0,146.5781,146.6998,146.5781,146.6905,15632.0
2024-03-25 14:30:00,156.71,156.75,156.65,156.65,11094.0,146.6905,146.7279,146.6343,146.6343,11094.0
2024-03-25 14:35:00,156.63,156.69,156.6,156.69,6122.0,146.6156,146.6717,146.5875,146.6717,6122.0
2024-03-25 14:40:00,156.67,156.77,156.67,156.69,8898.0,146.653,146.7466,146.653,146.6717,8898.0
2024-03-25 14:45:00,156.68,156.77,156.67,156.77,9210.0,146.6624,146.7466,146.653,146.7466,9210.0
2024-03-25 14:50:00,156.74,156.74,156.51,156.54,12205.0,146.7185,146.7185,146.5032,146.5313,12205.0
2024-03-25 14:55:00,156.54,156.59,156.52,156.52,9832.0,146.5313,146.5781,146.5126,146.5126,9832.0
2024-03-25 15:00:00,156.51,156.59,156.41,156.59,20142.0,146.5032,146.5781,146.4096,146.5781,20142.0
2024-03-25 15:05:00,156.58,156.73,156.55,156.7,30276.0,146.5688,146.7092,146.5407,146.6811,30276.0
2024-03-25 15:10:00,156.72,156.73,156.48,156.49,28713.0,146.6998,146.7092,146.4752,146.4845,28713.0
2024-03-25 15:15:00,156.5,156.58,156.4,156.44,17996.0,146.4939,146.5688,146.4003,146.4377,17996.0
2024-03-25 15:20:00,156.44,156.45,156.36,156.41,18689.0,146.4377,146.4471,146.3628,146.4096,18689.0
2024-03-25 15:25:00,156.41,156.54,156.4,156.49,22622.0,146.4096,146.5313,146.4003,146.4845,22622.0
2024-03-25 15:30:00,156.51,156.68,156.51,156.66,24425.0,146.5032,146.6624,146.5032,146.6437,24425.0
2024-03-25 15:35:00,156.66,156.73,156.55,156.65,42363.0,146.6437,146.7092,146.5407,146.6343,42363.0
2024-03-25 15:40:00,156.65,156.66,156.44,156.49,21622.0,146.6343,146.6437,146.4377,146.4845,21622.0
2024-03-25 15:45:00,156.49,156.75,156.48,156.64,67817.0,146.4845,146.7279,146.4752,146.6249,67817.0
2024-03-25 15:50:00,156.65,156.65,156.44,156.53,77939.0,146.6343,146.6343,146.4377,146.522,77939.0
2024-03-25 15:55:00,156.54,156.64,156.45,156.57,158000.0,146.5313,146.6249,146.4471,146.5594,158000.0
2024-03-26 09:30:00,157.35,157.99,156.2,157.2,175310.0,147.2895,147.8886,146.2131,147.1491,175310.0
2024-03-26 09:35:00,157.18,157.31,154.52,154.71,174816.0,147.1304,147.2521,144.6405,144.8183,174816.0
2024-03-26 09:40:00,154.71,154.95,152.51,152.76,211246.0,144.8183,145.043,142.759,142.993,211246.0
2024-03-26 09:45:00,152.82,152.85,151.94,152.48,231061.0,143.0492,143.0773,142.2254,142.7309,231061.0
2024-03-26 09:50:00,152.46,153.8,152.45,153.78,117009.0,142.7122,143.9665,142.7028,143.9478,117009.0
2024-03-26 09:55:00,153.85,153.92,153.01,153.12,108356.0,144.0133,144.0788,143.227,143.33,108356.0
2024-03-26 10:00:00,153.16,153.25,152.2,152.51,62614.0,143.3674,143.4517,142.4688,142.759,62614.0
2024-03-26 10:05:00,152.5,152.53,152.0,152.0,109241.0,142.7496,142.7777,142.2816,142.2816,109241.0
2024-03-26 10:10:00,152.01,153.1,151.92,152.97,77294.0,142.291,143.3113,142.2067,143.1896,77294.0
2024-03-26 10:15:00,153.0,153.05,152.1,152.13,52872.0,143.2177,143.2645,142.3752,142.4033,52872.0
2024-03-26 10:20:00,152.11,152.22,151.66,152.19,73474.0,142.3846,142.4875,141.9633,142.4595,73474.0
2024-03-26 10:25:00,152.2,152.48,152.14,152.27,39331.0,142.4688,142.7309,142.4126,142.5343,39331.0
2024-03-26 10:30:00,152.29,152.4,151.53,151.53,70261.0,142.5531,142.656,141.8417,141.8417,70261.0
2024-03-26 10:35:00,151.53,151.63,151.03,151.43,135356.0,141.8417,141.9353,141.3736,141.748,135356.0
2024-03-26 10:40:00,151.37,151.6,151.0,151.32,73798.0,141.6919,141.9072,141.3455,141.6451,73798.0
2024-03-26 10:45:00,151.31,151.35,151.02,151.14,56440.0,141.6357,141.6732,141.3643,141.4766,56440.0
2024-03-26 10:50:00,151.14,151.5,151.1,151.26,83844.0,141.4766,141.8136,141.4391,141.5889,83844.0
2024-03-26 10:55:00,151.24,151.37,151.05,151.31,52089.0,141.5702,141.6919,141.3923,141.6357,52089.0
2024-03-26 11:00:00,151.29,151.38,151.0,151.19,35744.0,141.617,141.7012,141.3455,141.5234,35744.0
2024-03-26 11:05:00,151.17,151.19,150.83,151.16,59118.0,141.5047,141.5234,141.1864,141.4953,59118.0
2024-03-26 11:10:00,151.16,151.36,150.95,151.34,42379.0,141.4953,141.6825,141.2987,141.6638,42379.0
2024-03-26 11:15:00,151.34,151.34,150.89,150.91,63176.0,141.6638,141.6638,141.2426,141.2613,63176.0
2024-03-26 11:20:00,150.92,150.94,150.44,150.65,67342.0,141.2707,141.2894,140.8213,141.0179,67342.0
2024-03-26 11:25:00,150.67,150.69,150.39,150.56,44155.0,141.0366,141.0554,140.7745,140.9337,44155.0
2024-03-26 11:30:00,150.53,150.74,150.18,150.2,75780.0,140.9056,141.1022,140.578,140.5967,75780.0
2024-03-26 11:35:00,150.21,150.38,150.01,150.05,69411.0,140.606,140.7652,140.4188,140.4563,69411.0
2024-03-26 11:40:00,150.04,150.53,149.75,150.53,160780.0,140.4469,140.9056,140.1755,140.9056,160780.0
2024-03-26 11:45:00,150.62,150.63,150.23,150.28,49845.0,140.9898,140.9992,140.6248,140.6716,49845.0
2024-03-26 11:50:00,150.3,150.3,149.19,149.2,131140.0,140.6903,140.6903,139.6513,139.6606,131140.0
2024-03-26 11:55:00,149.21,149.25,148.11,148.34,297540.0,139.67,139.7074,138.6403,138.8556,297540.0
2024-03-26 12:00:00,148.4,148.44,147.27,147.96,306973.0,138.9118,138.9492,137.854,138.4999,306973.0
2024-03-26 12:05:00,147.92,148.06,146.41,147.03,303509.0,138.4625,138.5935,137.049,137.6294,303509.0
2024-03-26 12:10:00,147.02,147.28,146.84,147.1,174320.0,137.62,137.8634,137.4515,137.6949,174320.0
2024-03-26 12:15:00,147.11,147.74,146.87,147.02,182976.0,137.7043,138.294,137.4796,137.62,182976.0
2024-03-26 12:20:00,147.02,147.08,146.29,146.8,226510.0,137.62,137.6762,136.9367,137.4141,226510.0
2024-03-26 12:25:00,146.77,147.0,146.45,146.77,202552.0,137.386,137.6013,137.0864,137.386,202552.0
2024-03-26 12:30:00,146.78,147.26,146.06,146.33,181881.0,137.3954,137.8447,136.7214,136.9741,181881.0
2024-03-26 12:35:00,146.31,146.33,145.76,145.86,178678.0,136.9554,136.9741,136.4406,136.5342,178678.0
2024-03-26 12:40:00,145.87,145.9,145.41,145.54,329318.0,136.5435,136.5716,136.1129,136.2346,329318.0
2024-03-26 12:45:00,145.52,145.9,145.31,145.46,138362.0,136.2159,136.5716,136.0193,136.1597,138362.0
2024-03-26 12:50:00,145.49,145.75,145.03,145.67,180624.0,136.1878,136.4312,135.7572,136.3563,180624.0
2024-03-26 12:55:00,145.7,145.89,144.86,144.96,177956.0,136.3844,136.5623,135.5981,135.6917,177956.0
2024-03-26 13:00:00,144.91,144.96,144.02,144.33,290074.0,135.6449,135.6917,134.8118,135.102,290074.0
2024-03-26 13:05:00,144.26,144.5,144.0,144.06,181106.0,135.0365,135.2611,134.7931,134.8493,181106.0
2024-03-26 13:10:00,144.08,144.39,143.98,144.3,201129.0,134.868,135.1582,134.7744,135.0739,201129.0
2024-03-26 13:15:00,144.3,144.96,144.2,144.87,172103.0,135.0739,135.6917,134.9803,135.6075,172103.0
2024-03-26 13:20:00,144.9,145.23,144.71,144.92,232326.0,135.6356,135.9445,135.4577,135.6543,232326.0
2024-03-26 13:25:00,144.87,145.18,144.61,144.8,209097.0,135.6075,135.8976,135.3641,135.5419,209097.0
2024-03-26 13:30:00,144.8,144.9,144.21,144.59,179358.0,135.5419,135.6356,134.9897,135.3454,179358.0
2024-03-26 13:35:00,144.56,144.65,144.26,144.65,115632.0,135.3173,135.4015,135.0365,135.4015,115632.0
2024-03-26 13:40:00,144.65,144.79,144.05,144.14,138516.0,135.4015,135.5326,134.8399,134.9241,138516.0
2024-03-26 13:45:00,144.12,144.19,143.53,143.74,196960.0,134.9054,134.9709,134.3531,134.5497,196960.0
2024-03-26 13:50:00,143.72,143.84,143.55,143.71,131964.0,134.531,134.6433,134.3719,134.5216,131964.0
2024-03-26 13:55:00,143.69,143.81,143.44,143.51,181596.0,134.5029,134.6152,134.2689,134.3344,181596.0
2024-03-26 14:00:00,143.51,143.76,143.21,143.6,175675.0,134.3344,134.5684,134.0536,134.4187,175675.0
2024-03-26 14:05:00,143.64,143.8,143.56,143.6,116843.0,134.4561,134.6059,134.3812,134.4187,116843.0
2024-03-26 14:10:00,143.6,143.81,143.5,143.65,100728.0,134.4187,134.6152,134.3251,134.4655,100728.0
2024-03-26 14:15:00,143.65,143.65,143.03,143.18,207962.0,134.4655,134.4655,133.8851,134.0255,207962.0
2024-03-26 14:20:00,143.21,143.45,143.16,143.22,166110.0,134.0536,134.2783,134.0068,134.063,166110.0
2024-03-26 14:25:00,143.25,143.45,143.11,143.43,141977.0,134.091,134.2783,133.96,134.2595,141977.0
2024-03-26 14:30:00,143.4,143.69,143.33,143.46,98445.0,134.2315,134.5029,134.1659,134.2876,98445.0
2024-03-26 14:35:00,143.47,144.09,143.46,143.91,189414.0,134.297,134.8773,134.2876,134.7088,189414.0
2024-03-26 14:40:00,143.96,144.48,143.8,144.01,180012.0,134.7557,135.2424,134.6059,134.8025,180012.0
2024-03-26 14:45:00,144.04,144.18,143.66,144.08,154376.0,134.8305,134.9616,134.4748,134.868,154376.0
2024-03-26 14:50:00,144.12,144.45,144.05,144.2,151122.0,134.9054,135.2143,134.8399,134.9803,151122.0
2024-03-26 14:55:00,144.21,144.54,144.19,144.35,147502.0,134.9897,135.2986,134.9709,135.1207,147502.0
2024-03-26 15:00:00,144.35,144.35,144.05,144.25,132323.0,135.1207,135.1207,134.8399,135.0271,132323.0
2024-03-26 15:05:00,144.24,144.7,144.2,144.68,154210.0,135.0178,135.4483,134.9803,135.4296,154210.0
2024-03-26 15:10:00,144.68,144.94,144.68,144.83,156394.0,135.4296,135.673,135.4296,135.57,156394.0
2024-03-26 15:15:00,144.83,145.45,144.83,145.22,227072.0,135.57,136.1504,135.57,135.9351,227072.0
2024-03-26 15:20:00,145.25,145.5,144.99,145.24,186086.0,135.9632,136.1972,135.7198,135.9538,186086.0
2024-03-26 15:25:00,145.26,145.49,144.64,144.84,165910.0,135.9725,136.1878,135.3922,135.5794,165910.0
2024-03-26 15:30:00,144.8,145.0,143.88,144.17,228472.0,135.5419,135.7292,134.6808,134.9522,228472.0
2024-03-26 15:35:00,144.14,144.39,144.11,144.19,160882.0,134.9241,135.1582,134.8961,134.9709,160882.0
2024-03-26 15:40:00,144.21,144.24,143.64,143.79,215780.0,134.9897,135.0178,134.4561,134.5965,215780.0
2024-03-26 15:45:00,143.79,143.87,143.66,143.82,225033.0,134.5965,134.6714,134.4748,134.6246,225033.0
2024-03-26 15:50:00,143.79,143.91,143.39,143.89,283456.0,134.5965,134.7088,134.2221,134.6901,283456.0
2024-03-26 15:55:00,143.89,144.14,143.68,143.79,622945.0,134.6901,134.9241,134.4936,134.5965,622945.0
2024-03-27 09:30:00,144.41,145.24,144.02,145.03,215665.0,135.1769,135.9538,134.8118,135.7572,215665.0
2024-03-27 09:35:00,144.89,145.09,144.52,144.87,92736.0,135.6262,135.8134,135.2798,135.6075,92736.0
2024-03-27 09:40:00,144.84,145.65,144.74,145.56,106525.0,135.5794,136.3376,135.4858,136.2534,106525.0
2024-03-27 09:45:00,145.6,145.98,145.37,145.98,127581.0,136.2908,136.6465,136.0755,136.6465,127581.0
2024-03-27 09:50:00,145.99,146.34,145.6,146.06,150405.0,136.6559,136.9835,136.2908,136.7214,150405.0
2024-03-27 09:55:00,146.05,146.22,145.67,145.73,135248.0,136.712,136.8712,136.3563,136.4125,135248.0
2024-03-27 10:00:00,145.72,146.76,145.71,146.22,182366.0,136.4031,137.3766,136.3938,136.8712,182366.0
2024-03-27 10:05:00,146.19,146.23,145.45,145.75,76043.0,136.8431,136.8805,136.1504,136.4312,76043.0
2024-03-27 10:10:00,145.77,145.77,145.15,145.16,75633.0,136.4499,136.4499,135.8696,135.8789,75633.0
2024-03-27 10:15:00,145.18,145.44,145.02,145.4,55777.0,135.8976,136.141,135.7479,136.1036,55777.0
2024-03-27 10:20:00,145.42,145.42,144.65,145.02,67135.0,136.1223,136.1223,135.4015,135.7479,67135.0
2024-03-27 10:25:00,144.94,145.36,144.94,145.31,58689.0,135.673,136.0661,135.673,136.0193,58689.0
2024-03-27 10:30:00,145.31,145.47,145.1,145.42,40462.0,136.0193,136.1691,135.8228,136.1223,40462.0
2024-03-27 10:35:00,145.48,145.53,144.92,145.03,36039.0,136.1785,136.2253,135.6543,135.7572,36039.0
2024-03-27 10:40:00,145.03,145.17,144.61,144.68,38718.0,135.7572,135.8883,135.3641,135.4296,38718.0
2024-03-27 10:45:00,144.7,144.85,144.66,144.84,21287.0,135.4483,135.5887,135.4109,135.5794,21287.0
2024-03-27 10:50:00,144.84,145.67,144.77,145.47,104928.0,135.5794,136.3563,135.5139,136.1691,104928.0
2024-03-27 10:55:00,145.44,145.99,145.44,145.9,55512.0,136.141,136.6559,136.141,136.5716,55512.0
2024-03-27 11:00:00,145.88,146.72,145.88,146.56,74536.0,136.5529,137.3392,136.5529,137.1894,74536.0
2024-03-27 11:05:00,146.53,146.73,146.35,146.55,75423.0,137.1613,137.3485,136.9928,137.1801,75423.0
2024-03-27 11:10:00,146.56,146.6,146.38,146.6,35317.0,137.1894,137.2269,137.0209,137.2269,35317.0
2024-03-27 11:15:00,146.57,146.63,146.26,146.32,27731.0,137.1988,137.2549,136.9086,136.9648,27731.0
2024-03-27 11:20:00,146.31,146.39,146.01,146.13,28658.0,136.9554,137.0303,136.6746,136.7869,28658.0
2024-03-27 11:25:00,146.15,146.54,146.14,146.4,48556.0,136.8056,137.1707,136.7963,137.0396,48556.0
2024-03-27 11:30:00,146.33,146.41,146.23,146.26,30498.0,136.9741,137.049,136.8805,136.9086,30498.0
2024-03-27 11:35:00,146.27,146.42,146.21,146.39,25217.0,136.918,137.0584,136.8618,137.0303,25217.0
2024-03-27 11:40:00,146.38,146.38,146.19,146.32,26256.0,137.0209,137.0209,136.8431,136.9648,26256.0
2024-03-27 11:45:00,146.31,146.48,146.19,146.43,26979.0,136.9554,137.1145,136.8431,137.0677,26979.0
2024-03-27 11:50:00,146.43,146.5,146.22,146.32,24482.0,137.0677,137.1333,136.8712,136.9648,24482.0
2024-03-27 11:55:00,146.33,146.38,146.1,146.17,20003.0,136.9741,137.0209,136.7588,136.8244,20003.0
2024-03-27 12:00:00,146.16,146.28,146.09,146.28,14551.0,136.815,136.9273,136.7495,136.9273,14551.0
2024-03-27 12:05:00,146.25,146.4,146.14,146.22,42144.0,136.8992,137.0396,136.7963,136.8712,42144.0
2024-03-27 12:10:00,146.19,146.35,146.17,146.3,24530.0,136.8431,136.9928,136.8244,136.946,24530.0
2024-03-27 12:15:00,146.31,146.89,146.26,146.76,65845.0,136.9554,137.4983,136.9086,137.3766,65845.0
2024-03-27 12:20:00,146.75,146.79,146.61,146.74,35564.0,137.3673,137.4047,137.2362,137.3579,35564.0
2024-03-27 12:25:00,146.75,146.91,146.75,146.77,32131.0,137.3673,137.517,137.3673,137.386,32131.0
2024-03-27 12:30:00,146.81,146.81,146.53,146.77,39964.0,137.4234,137.4234,137.1613,137.386,39964.0
2024-03-27 12:35:00,146.77,146.88,146.71,146.83,17222.0,137.386,137.489,137.3298,137.4422,17222.0
2024-03-27 12:40:00,146.84,146.84,146.67,146.69,19393.0,137.4515,137.4515,137.2924,137.3111,19393.0
2024-03-27 12:45:00,146.71,146.85,146.71,146.78,14033.0,137.3298,137.4609,137.3298,137.3954,14033.0
2024-03-27 12:50:00,146.81,146.99,146.75,146.86,78797.0,137.4234,137.5919,137.3673,137.4702,78797.0
2024-03-27 12:55:00,146.9,147.01,146.77,146.83,100583.0,137.5077,137.6106,137.386,137.4422,100583.0
2024-03-27 13:00:00,146.81,146.81,146.43,146.5,47997.0,137.4234,137.4234,137.0677,137.1333,47997.0
2024-03-27 13:05:00,146.51,146.53,146.33,146.36,19288.0,137.1426,137.1613,136.9741,137.0022,19288.0
2024-03-27 13:10:00,146.34,146.4,146.29,146.36,18531.0,136.9835,137.0396,136.9367,137.0022,18531.0
2024-03-27 13:15:00,146.4,146.41,146.03,146.09,54256.0,137.0396,137.049,136.6933,136.7495,54256.0
2024-03-27 13:20:00,146.09,146.26,146.09,146.26,16465.0,136.7495,136.9086,136.7495,136.9086,16465.0
2024-03-27 13:25:00,146.28,146.38,146.25,146.32,25135.0,136.9273,137.0209,136.8992,136.9648,25135.0
2024-03-27 13:30:00,146.33,146.4,146.28,146.35,14047.0,136.9741,137.0396,136.9273,136.9928,14047.0
2024-03-27 13:35:00,146.36,146.52,146.31,146.44,32081.0,137.0022,137.152,136.9554,137.0771,32081.0
2024-03-27 13:40:00,146.4,146.4,146.28,146.38,17535.0,137.0396,137.0396,136.9273,137.0209,17535.0
2024-03-27 13:45:00,146.38,146.51,146.37,146.49,14348.0,137.0209,137.1426,137.0116,137.1239,14348.0
2024-03-27 13:50:00,146.5,146.52,146.25,146.37,28155.0,137.1333,137.152,136.8992,137.0116,28155.0
2024-03-27 13:55:00,146.38,146.45,146.36,146.36,14149.0,137.0209,137.0864,137.0022,137.0022,14149.0
2024-03-27 14:00:00,146.39,146.48,146.23,146.27,28537.0,137.0303,137.1145,136.8805,136.918,28537.0
2024-03-27 14:05:00,146.28,146.6,146.23,146.52,79092.0,136.9273,137.2269,136.8805,137.152,79092.0
2024-03-27 14:10:00,146.52,146.54,146.18,146.21,21750.0,137.152,137.1707,136.8337,136.8618,21750.0
2024-03-27 14:15:00,146.22,146.39,146.16,146.31,19256.0,136.8712,137.0303,136.815,136.9554,19256.0
2024-03-27 14:20:00,146.31,146.41,146.24,146.41,13054.0,136.9554,137.049,136.8899,137.049,13054.0
2024-03-27 14:25:00,146.4,146.64,146.39,146.64,20805.0,137.0396,137.2643,137.0303,137.2643,20805.0
2024-03-27 14:30:00,146.62,146.62,146.45,146.45,22287.0,137.2456,137.2456,137.0864,137.0864,22287.0
2024-03-27 14:35:00,146.45,146.64,146.43,146.6,15382.0,137.0864,137.2643,137.0677,137.2269,15382.0
2024-03-27 14:40:00,146.61,146.7,146.6,146.67,16184.0,137.2362,137.3205,137.2269,137.2924,16184.0
2024-03-27 14:45:00,146.67,146.68,146.57,146.62,22830.0,137.2924,137.3017,137.1988,137.2456,22830.0
2024-03-27 14:50:00,146.6,146.65,146.49,146.52,16859.0,137.2269,137.2737,137.1239,137.152,16859.0
2024-03-27 14:55:00,146.51,146.56,146.36,146.44,62654.0,137.1426,137.1894,137.0022,137.0771,62654.0
2024-03-27 15:00:00,146.44,146.49,146.31,146.37,17302.0,137.0771,137.1239,136.9554,137.0116,17302.0
2024-03-27 15:05:00,146.36,146.6,146.3,146.59,20737.0,137.0022,137.2269,136.946,137.2175,20737.0
2024-03-27 15:10:00,146.61,146.69,146.45,146.49,51547.0,137.2362,137.3111,137.0864,137.1239,51547.0
2024-03-27 15:15:00,146.49,146.66,146.47,146.51,37494.0,137.1239,137.283,137.1052,137.1426,37494.0
2024-03-27 15:20:00,146.51,146.52,146.36,146.36,35343.0,137.1426,137.152,137.0022,137.0022,35343.0
2024-03-27 15:25:00,146.36,146.68,146.34,146.66,41502.0,137.0022,137.3017,136.9835,137.283,41502.0
2024-03-27 15:30:00,146.69,147.03,146.68,146.94,53998.0,137.3111,137.6294,137.3017,137.5451,53998.0
2024-03-27 15:35:00,146.93,147.06,146.82,147.05,54407.0,137.5358,137.6574,137.4328,137.6481,54407.0
2024-03-27 15:40:00,147.04,147.11,146.88,147.06,68127.0,137.6387,137.7043,137.489,137.6574,68127.0
2024-03-27 15:45:00,147.06,147.5,146.97,147.37,123807.0,137.6574,138.0693,137.5732,137.9476,123807.0
2024-03-27 15:50:00,147.36,147.59,147.32,147.48,173623.0,137.9383,138.1536,137.9008,138.0506,173623.0
2024-03-27 15:55:00,147.48,147.53,147.19,147.37,323983.0,138.0506,138.0974,137.7791,137.9476,323983.0
2024-03-28 09:30:00,147.27,148.0,147.26,147.81,64303.0,137.854,138.5373,137.8447,138.3595,64303.0
2024-03-28 09:35:00,147.72,147.79,147.31,147.59,26174.0,138.2753,138.3408,137.8915,138.1536,26174.0
2024-03-28 09:40:00,147.59,148.0,147.28,147.74,61901.0,138.1536,138.5373,137.8634,138.294,61901.0
2024-03-28 09:45:00,147.8,147.91,147.39,147.42,28709.0,138.3501,138.4531,137.9663,137.9944,28709.0
2024-03-28 09:50:00,147.41,147.49,147.17,147.19,37371.0,137.9851,138.06,137.7604,137.7791,37371.0
2024-03-28 09:55:00,147.19,147.21,146.91,146.99,26812.0,137.7791,137.7979,137.517,137.5919,26812.0
2024-03-28 10:00:00,147.04,147.38,146.98,147.04,59855.0,137.6387,137.957,137.5826,137.6387,59855.0
2024-03-28 10:05:00,147.06,147.67,147.04,147.36,42966.0,137.6574,138.2284,137.6387,137.9383,42966.0
2024-03-28 10:10:00,147.34,147.7,147.17,147.57,25523.0,137.9195,138.2565,137.7604,138.1348,25523.0
2024-03-28 10:15:00,147.58,147.64,147.45,147.5,26669.0,138.1442,138.2004,138.0225,138.0693,26669.0
2024-03-28 10:20:00,147.49,147.59,147.22,147.42,87933.0,138.06,138.1536,137.8072,137.9944,87933.0
2024-03-28 10:25:00,147.46,147.72,147.45,147.5,19216.0,138.0319,138.2753,138.0225,138.0693,19216.0
2024-03-28 10:30:00,147.5,147.61,147.36,147.37,24418.0,138.0693,138.1723,137.9383,137.9476,24418.0
2024-03-28 10:35:00,147.39,147.41,146.88,146.93,44835.0,137.9663,137.9851,137.489,137.5358,44835.0
2024-03-28 10:40:00,146.95,147.0,146.64,146.68,45252.0,137.5545,137.6013,137.2643,137.3017,45252.0
2024-03-28 10:45:00,146.67,146.91,146.64,146.79,31754.0,137.2924,137.517,137.2643,137.4047,31754.0
2024-03-28 10:50:00,146.79,146.97,146.71,146.94,20265.0,137.4047,137.5732,137.3298,137.5451,20265.0
2024-03-28 10:55:00,146.91,147.1,146.9,147.08,40611.0,137.517,137.6949,137.5077,137.6762,40611.0
2024-03-28 11:00:00,147.08,147.25,146.92,147.25,42488.0,137.6762,137.8353,137.5264,137.8353,42488.0
2024-03-28 11:05:00,147.25,147.71,147.24,147.66,37185.0,137.8353,138.2659,137.8259,138.2191,37185.0
2024-03-28 11:10:00,147.66,147.89,147.62,147.79,45273.0,138.2191,138.4344,138.1816,138.3408,45273.0
2024-03-28 11:15:00,147.79,148.26,147.78,148.25,59787.0,138.3408,138.7807,138.3314,138.7714,59787.0
2024-03-28 11:20:00,148.25,148.36,148.12,148.26,47847.0,138.7714,138.8743,138.6497,138.7807,47847.0
2024-03-28 11:25:00,148.23,148.45,148.14,148.37,50852.0,138.7526,138.9586,138.6684,138.8837,50852.0
2024-03-28 11:30:00,148.41,148.55,148.38,148.54,31115.0,138.9211,139.0522,138.8931,139.0428,31115.0
2024-03-28 11:35:00,148.56,148.82,148.54,148.68,29741.0,139.0615,139.3049,139.0428,139.1739,29741.0
2024-03-28 11:40:00,148.68,148.71,148.45,148.58,18766.0,139.1739,139.202,138.9586,139.0803,18766.0
2024-03-28 11:45:00,148.58,148.69,148.55,148.55,20772.0,139.0803,139.1832,139.0522,139.0522,20772.0
2024-03-28 11:50:00,148.58,148.79,148.54,148.58,29554.0,139.0803,139.2768,139.0428,139.0803,29554.0
2024-03-28 11:55:00,148.58,148.59,148.47,148.56,21884.0,139.0803,139.0896,138.9773,139.0615,21884.0
2024-03-28 12:00:00,148.52,148.52,148.28,148.33,18882.0,139.0241,139.0241,138.7994,138.8462,18882.0
2024-03-28 12:05:00,148.31,148.4,148.09,148.4,63706.0,138.8275,138.9118,138.6216,138.9118,63706.0
2024-03-28 12:10:00,148.4,148.4,148.16,148.25,23248.0,138.9118,138.9118,138.6871,138.7714,23248.0
2024-03-28 12:15:00,148.21,148.28,148.09,148.23,25504.0,138.7339,138.7994,138.6216,138.7526,25504.0
2024-03-28 12:20:00,148.26,148.41,148.26,148.34,17081.0,138.7807,138.9211,138.7807,138.8556,17081.0
2024-03-28 12:25:00,148.32,148.51,148.32,148.49,20901.0,138.8369,139.0147,138.8369,138.996,20901.0
2024-03-28 12:30:00,148.48,148.51,148.07,148.16,25454.0,138.9867,139.0147,138.6029,138.6871,25454.0
2024-03-28 12:35:00,148.16,148.42,148.16,148.27,19505.0,138.6871,138.9305,138.6871,138.7901,19505.0
2024-03-28 12:40:00,148.24,148.26,148.03,148.22,25512.0,138.762,138.7807,138.5654,138.7433,25512.0
2024-03-28 12:45:00,148.19,148.25,148.08,148.08,23425.0,138.7152,138.7714,138.6122,138.6122,23425.0
2024-03-28 12:50:00,148.1,148.26,148.1,148.21,11263.0,138.631,138.7807,138.631,138.7339,11263.0
2024-03-28 12:55:00,148.21,148.23,148.09,148.16,16175.0,138.7339,138.7526,138.6216,138.6871,16175.0
2024-03-28 13:00:00,148.16,148.29,148.11,148.27,29749.0,138.6871,138.8088,138.6403,138.7901,29749.0
2024-03-28 13:05:00,148.27,148.52,148.27,148.43,14645.0,138.7901,139.0241,138.7901,138.9399,14645.0
2024-03-28 13:10:00,148.46,148.54,148.29,148.43,56572.0,138.9679,139.0428,138.8088,138.9399,56572.0
2024-03-28 13:15:00,148.43,148.45,148.23,148.27,14669.0,138.9399,138.9586,138.7526,138.7901,14669.0
2024-03-28 13:20:00,148.25,148.41,148.23,148.41,24224.0,138.7714,138.9211,138.7526,138.9211,24224.0
2024-03-28 13:25:00,148.38,148.46,148.38,148.42,23397.0,138.8931,138.9679,138.8931,138.9305,23397.0
2024-03-28 13:30:00,148.4,148.43,148.12,148.22,66622.0,138.9118,138.9399,138.6497,138.7433,66622.0
2024-03-28 13:35:00,148.21,148.37,148.13,148.28,13912.0,138.7339,138.8837,138.659,138.7994,13912.0
2024-03-28 13:40:00,148.27,148.49,148.27,148.45,15348.0,138.7901,138.996,138.7901,138.9586,15348.0
2024-03-28 13:45:00,148.47,148.58,148.47,148.56,12405.0,138.9773,139.0803,138.9773,139.0615,12405.0
2024-03-28 13:50:00,148.56,148.64,148.52,148.54,21169.0,139.0615,139.1364,139.0241,139.0428,21169.0
2024-03-28 13:55:00,148.54,148.56,148.44,148.46,16043.0,139.0428,139.0615,138.9492,138.9679,16043.0
2024-03-28 14:00:00,148.45,148.49,148.33,148.44,13914.0,138.9586,138.996,138.8462,138.9492,13914.0
2024-03-28 14:05:00,148.44,148.5,148.36,148.39,19716.0,138.9492,139.0054,138.8743,138.9024,19716.0
2024-03-28 14:10:00,148.41,148.43,148.33,148.4,10511.0,138.9211,138.9399,138.8462,138.9118,10511.0
2024-03-28 14:15:00,148.41,148.51,148.39,148.49,19168.0,138.9211,139.0147,138.9024,138.996,19168.0
2024-03-28 14:20:00,148.47,148.52,148.41,148.44,16537.0,138.9773,139.0241,138.9211,138.9492,16537.0
2024-03-28 14:25:00,148.44,148.71,148.44,148.64,15966.0,138.9492,139.202,138.9492,139.1364,15966.0
2024-03-28 14:30:00,148.64,148.71,148.62,148.66,19095.0,139.1364,139.202,139.1177,139.1551,19095.0
2024-03-28 14:35:00,148.67,148.73,148.54,148.63,27942.0,139.1645,139.2207,139.0428,139.1271,27942.0
2024-03-28 14:40:00,148.66,148.66,148.52,148.56,44933.0,139.1551,139.1551,139.0241,139.0615,44933.0
2024-03-28 14:45:00,148.54,148.57,148.44,148.44,22391.0,139.0428,139.0709,138.9492,138.9492,22391.0
2024-03-28 14:50:00,148.45,148.55,148.31,148.54,27320.0,138.9586,139.0522,138.8275,139.0428,27320.0
2024-03-28 14:55:00,148.52,148.75,148.51,148.68,23325.0,139.0241,139.2394,139.0147,139.1739,23325.0
2024-03-28 15:00:00,148.69,148.75,148.57,148.63,43260.0,139.1832,139.2394,139.0709,139.1271,43260.0
2024-03-28 15:05:00,148.63,148.8,148.59,148.68,31206.0,139.1271,139.2862,139.0896,139.1739,31206.0
2024-03-28 15:10:00,148.68,148.8,148.6,148.71,26918.0,139.1739,139.2862,139.099,139.202,26918.0
2024-03-28 15:15:00,148.71,148.8,148.68,148.68,33468.0,139.202,139.2862,139.1739,139.1739,33468.0
2024-03-28 15:20:00,148.68,148.76,148.57,148.72,38328.0,139.1739,139.2488,139.0709,139.2113,38328.0
2024-03-28 15:25:00,148.74,149.05,148.63,149.03,57090.0,139.23,139.5202,139.1271,139.5015,57090.0
2024-03-28 15:30:00,149.05,149.05,148.81,148.93,49939.0,139.5202,139.5202,139.2956,139.4079,49939.0
2024-03-28 15:35:00,148.93,148.93,148.71,148.78,60034.0,139.4079,139.4079,139.202,139.2675,60034.0
2024-03-28 15:40:00,148.79,148.92,148.73,148.79,66018.0,139.2768,139.3985,139.2207,139.2768,66018.0
2024-03-28 15:45:00,148.78,148.86,148.66,148.71,71938.0,139.2675,139.3424,139.1551,139.202,71938.0
2024-03-28 15:50:00,148.75,148.81,148.59,148.78,135259.0,139.2394,139.2956,139.0896,139.2675,135259.0
2024-03-28 15:55:00,148.8,149.03,148.63,148.64,311789.0,139.2862,139.5015,139.1271,139.1364,311789.0
2024-04-01 09:30:00,149.85,149.97,148.25,148.82,258275.0,140.2691,140.3814,138.7714,139.3049,258275.0
2024-04-01 09:35:00,148.79,148.94,147.26,147.37,122365.0,139.2768,139.4172,137.8447,137.9476,122365.0
2024-04-01 09:40:00,147.37,148.15,147.26,147.87,71906.0,137.9476,138.6778,137.8447,138.4157,71906.0
2024-04-01 09:45:00,147.76,148.0,147.35,147.51,71790.0,138.3127,138.5373,137.9289,138.0787,71790.0
2024-04-01 09:50:00,147.52,147.59,147.21,147.24,66094.0,138.088,138.1536,137.7979,137.8259,66094.0
2024-04-01 09:55:00,147.32,148.05,147.32,147.9,58972.0,137.9008,138.5842,137.9008,138.4437,58972.0
2024-04-01 10:00:00,147.85,147.99,147.66,147.8,46447.0,138.3969,138.528,138.2191,138.3501,46447.0
2024-04-01 10:05:00,147.82,148.05,147.47,147.53,45981.0,138.3689,138.5842,138.0412,138.0974,45981.0
2024-04-01 10:10:00,147.55,147.69,147.3,147.35,29088.0,138.1161,138.2472,137.8821,137.9289,29088.0
2024-04-01 10:15:00,147.39,147.43,147.1,147.31,57400.0,137.9663,138.0038,137.6949,137.8915,57400.0
2024-04-01 10:20:00,147.24,147.33,146.6,146.81,45781.0,137.8259,137.9102,137.2269,137.4234,45781.0
2024-04-01 10:25:00,146.81,146.94,146.52,146.65,42524.0,137.4234,137.5451,137.152,137.2737,42524.0
2024-04-01 10:30:00,146.65,146.71,146.35,146.37,49534.0,137.2737,137.3298,136.9928,137.0116,49534.0
2024-04-01 10:35:00,146.39,146.89,146.31,146.84,34235.0,137.0303,137.4983,136.9554,137.4515,34235.0
2024-04-01 10:40:00,146.83,146.86,146.57,146.63,22832.0,137.4422,137.4702,137.1988,137.2549,22832.0
2024-04-01 10:45:00,146.6,146.68,146.32,146.42,31072.0,137.2269,137.3017,136.9648,137.0584,31072.0
2024-04-01 10:50:00,146.44,146.93,146.37,146.86,33282.0,137.0771,137.5358,137.0116,137.4702,33282.0
2024-04-01 10:55:00,146.8,147.12,146.8,147.06,37480.0,137.4141,137.7136,137.4141,137.6574,37480.0
2024-04-01 11:00:00,147.04,147.34,146.99,147.32,50626.0,137.6387,137.9195,137.5919,137.9008,50626.0
2024-04-01 11:05:00,147.33,147.34,147.12,147.14,49926.0,137.9102,137.9195,137.7136,137.7323,49926.0
2024-04-01 11:10:00,147.19,147.5,147.19,147.36,29694.0,137.7791,138.0693,137.7791,137.9383,29694.0
2024-04-01 11:15:00,147.33,147.44,147.25,147.29,28751.0,137.9102,138.0132,137.8353,137.8727,28751.0
2024-04-01 11:20:00,147.29,147.34,147.0,147.15,37676.0,137.8727,137.9195,137.6013,137.7417,37676.0
2024-04-01 11:25:00,147.2,147.43,147.15,147.18,58082.0,137.7885,138.0038,137.7417,137.7698,58082.0
2024-04-01 11:30:00,147.17,147.17,146.9,146.93,27845.0,137.7604,137.7604,137.5077,137.5358,27845.0
2024-04-01 11:35:00,146.92,147.04,146.85,147.0,27319.0,137.5264,137.6387,137.4609,137.6013,27319.0
2024-04-01 11:40:00,147.02,147.06,146.81,147.06,35452.0,137.62,137.6574,137.4234,137.6574,35452.0
2024-04-01 11:45:00,147.09,147.09,146.83,147.06,16649.0,137.6855,137.6855,137.4422,137.6574,16649.0
2024-04-01 11:50:00,147.02,147.1,146.81,146.85,16527.0,137.62,137.6949,137.4234,137.4609,16527.0
2024-04-01 11:55:00,146.85,146.87,146.6,146.63,24165.0,137.4609,137.4796,137.2269,137.2549,24165.0
2024-04-01 12:00:00,146.6,146.68,146.5,146.54,25102.0,137.2269,137.3017,137.1333,137.1707,25102.0
2024-04-01 12:05:00,146.51,146.55,146.44,146.45,16099.0,137.1426,137.1801,137.0771,137.0864,16099.0
2024-04-01 12:10:00,146.45,146.64,146.36,146.59,51795.0,137.0864,137.2643,137.0022,137.2175,51795.0
2024-04-01 12:15:00,146.56,146.66,146.52,146.62,31728.0,137.1894,137.283,137.152,137.2456,31728.0
2024-04-01 12:20:00,146.65,147.05,146.62,146.81,42558.0,137.2737,137.6481,137.2456,137.4234,42558.0
2024-04-01 12:25:00,146.78,146.84,146.61,146.69,17702.0,137.3954,137.4515,137.2362,137.3111,17702.0
2024-04-01 12:30:00,146.66,146.7,146.55,146.57,21067.0,137.283,137.3205,137.1801,137.1988,21067.0
2024-04-01 12:35:00,146.57,146.65,146.45,146.52,17037.0,137.1988,137.2737,137.0864,137.152,17037.0
2024-04-01 12:40:00,146.53,146.63,146.44,146.62,24001.0,137.1613,137.2549,137.0771,137.2456,24001.0
2024-04-01 12:45:00,146.64,146.74,146.56,146.64,14853.0,137.2643,137.3579,137.1894,137.2643,14853.0
2024-04-01 12:50:00,146.64,146.79,146.54,146.72,15438.0,137.2643,137.4047,137.1707,137.3392,15438.0
2024-04-01 12:55:00,146.77,146.77,146.59,146.69,22712.0,137.386,137.386,137.2175,137.3111,22712.0
2024-04-01 13:00:00,146.69,146.88,146.62,146.78,26465.0,137.3111,137.489,137.2456,137.3954,26465.0
2024-04-01 13:05:00,146.78,147.08,146.78,146.99,26569.0,137.3954,137.6762,137.3954,137.5919,26569.0
2024-04-01 13:10:00,146.99,147.05,146.75,146.81,41735.0,137.5919,137.6481,137.3673,137.4234,41735.0
2024-04-01 13:15:00,146.78,147.17,146.75,147.15,24009.0,137.3954,137.7604,137.3673,137.7417,24009.0
2024-04-01 13:20:00,147.15,147.34,147.04,147.18,36052.0,137.7417,137.9195,137.6387,137.7698,36052.0
2024-04-01 13:25:00,147.17,147.47,147.15,147.3,41094.0,137.7604,138.0412,137.7417,137.8821,41094.0
2024-04-01 13:30:00,147.35,147.64,147.31,147.53,39562.0,137.9289,138.2004,137.8915,138.0974,39562.0
2024-04-01 13:35:00,147.57,147.69,147.53,147.64,30566.0,138.1348,138.2472,138.0974,138.2004,30566.0
2024-04-01 13:40:00,147.66,147.72,147.52,147.64,22607.0,138.2191,138.2753,138.088,138.2004,22607.0
2024-04-01 13:45:00,147.63,147.75,147.61,147.69,42373.0,138.191,138.3033,138.1723,138.2472,42373.0
2024-04-01 13:50:00,147.69,147.83,147.64,147.83,43774.0,138.2472,138.3782,138.2004,138.3782,43774.0
2024-04-01 13:55:00,147.86,148.02,147.78,148.0,54698.0,138.4063,138.5561,138.3314,138.5373,54698.0
2024-04-01 14:00:00,148.06,148.19,147.99,148.05,98926.0,138.5935,138.7152,138.528,138.5842,98926.0
2024-04-01 14:05:00,148.05,148.13,147.99,148.09,27408.0,138.5842,138.659,138.528,138.6216,27408.0
2024-04-01 14:10:00,148.08,148.2,147.91,148.16,28888.0,138.6122,138.7246,138.4531,138.6871,28888.0
2024-04-01 14:15:00,148.21,148.21,147.99,148.09,25842.0,138.7339,138.7339,138.528,138.6216,25842.0
2024-04-01 14:20:00,148.07,148.09,147.95,147.97,29064.0,138.6029,138.6216,138.4905,138.5093,29064.0
2024-04-01 14:25:00,147.97,148.34,147.87,148.3,51830.0,138.5093,138.8556,138.4157,138.8182,51830.0
2024-04-01 14:30:00,148.28,148.3,147.76,147.83,56538.0,138.7994,138.8182,138.3127,138.3782,56538.0
2024-04-01 14:35:00,147.83,147.9,147.43,147.47,21336.0,138.3782,138.4437,138.0038,138.0412,21336.0
2024-04-01 14:40:00,147.45,147.67,147.44,147.58,18069.0,138.0225,138.2284,138.0132,138.1442,18069.0
2024-04-01 14:45:00,147.57,147.67,147.55,147.6,13919.0,138.1348,138.2284,138.1161,138.1629,13919.0
2024-04-01 14:50:00,147.6,147.84,147.57,147.84,20807.0,138.1629,138.3876,138.1348,138.3876,20807.0
2024-04-01 14:55:00,147.83,147.87,147.64,147.76,40000.0,138.3782,138.4157,138.2004,138.3127,40000.0
2024-04-01 15:00:00,147.77,147.85,147.59,147.68,37920.0,138.3221,138.3969,138.1536,138.2378,37920.0
2024-04-01 15:05:00,147.74,148.05,147.72,147.94,36503.0,138.294,138.5842,138.2753,138.4812,36503.0
2024-04-01 15:10:00,147.96,148.01,147.81,147.97,24091.0,138.4999,138.5467,138.3595,138.5093,24091.0
2024-04-01 15:15:00,147.97,148.01,147.61,147.68,82061.0,138.5093,138.5467,138.1723,138.2378,82061.0
2024-04-01 15:20:00,147.66,147.73,147.62,147.7,28363.0,138.2191,138.2846,138.1816,138.2565,28363.0
2024-04-01 15:25:00,147.69,147.73,147.34,147.43,48723.0,138.2472,138.2846,137.9195,138.0038,48723.0
2024-04-01 15:30:00,147.43,147.55,147.34,147.52,59221.0,138.0038,138.1161,137.9195,138.088,59221.0
2024-04-01 15:35:00,147.52,147.77,147.42,147.74,26960.0,138.088,138.3221,137.9944,138.294,26960.0
2024-04-01 15:40:00,147.74,147.97,147.73,147.92,37498.0,138.294,138.5093,138.2846,138.4625,37498.0
2024-04-01 15:45:00,147.93,147.95,147.75,147.76,51073.0,138.4718,138.4905,138.3033,138.3127,51073.0
2024-04-01 15:50:00,147.77,147.86,147.65,147.84,92187.0,138.3221,138.4063,138.2097,138.3876,92187.0
2024-04-01 15:55:00,147.84,147.84,147.5,147.57,246280.0,138.3876,138.3876,138.0693,138.1348,246280.0
2024-04-02 09:30:00,147.66,148.19,147.43,148.18,85019.0,138.2191,138.7152,138.0038,138.7058,85019.0
2024-04-02 09:35:00,148.19,148.6,147.72,148.57,58620.0,138.7152,139.099,138.2753,139.0709,58620.0
2024-04-02 09:40:00,148.6,148.74,148.34,148.68,32651.0,139.099,139.23,138.8556,139.1739,32651.0
2024-04-02 09:45:00,148.7,148.8,148.18,148.75,49819.0,139.1926,139.2862,138.7058,139.2394,49819.0
2024-04-02 09:50:00,148.75,149.27,148.51,149.27,85581.0,139.2394,139.7261,139.0147,139.7261,85581.0
2024-04-02 09:55:00,149.22,149.96,149.22,149.93,67523.0,139.6793,140.372,139.6793,140.3439,67523.0
2024-04-02 10:00:00,149.9,151.0,149.87,150.44,195905.0,140.3159,141.3455,140.2878,140.8213,195905.0
2024-04-02 10:05:00,150.45,150.55,150.03,150.04,48014.0,140.8307,140.9243,140.4376,140.4469,48014.0
2024-04-02 10:10:00,150.05,150.11,149.65,149.75,54420.0,140.4563,140.5124,140.0819,140.1755,54420.0
2024-04-02 10:15:00,149.74,150.0,149.55,149.81,52872.0,140.1661,140.4095,139.9882,140.2316,52872.0
2024-04-02 10:20:00,149.8,150.06,149.67,149.89,48225.0,140.2223,140.4656,140.1006,140.3065,48225.0
2024-04-02 10:25:00,149.82,149.86,149.35,149.51,42378.0,140.241,140.2784,139.801,139.9508,42378.0
2024-04-02 10:30:00,149.52,149.52,149.15,149.21,25968.0,139.9602,139.9602,139.6138,139.67,25968.0
2024-04-02 10:35:00,149.21,149.33,149.06,149.22,24880.0,139.67,139.7823,139.5296,139.6793,24880.0
2024-04-02 10:40:00,149.25,149.43,149.15,149.3,14772.0,139.7074,139.8759,139.6138,139.7542,14772.0
2024-04-02 10:45:00,149.31,149.67,149.1,149.59,36718.0,139.7636,140.1006,139.567,140.0257,36718.0
2024-04-02 10:50:00,149.56,149.83,149.56,149.73,26011.0,139.9976,140.2503,139.9976,140.1567,26011.0
2024-04-02 10:55:00,149.79,149.89,149.59,149.67,30615.0,140.2129,140.3065,140.0257,140.1006,30615.0
2024-04-02 11:00:00,149.65,149.82,149.58,149.77,26083.0,140.0819,140.241,140.0163,140.1942,26083.0
2024-04-02 11:05:00,149.75,149.81,149.6,149.81,21533.0,140.1755,140.2316,140.035,140.2316,21533.0
2024-04-02 11:10:00,149.81,149.87,149.74,149.8,21436.0,140.2316,140.2878,140.1661,140.2223,21436.0
2024-04-02 11:15:00,149.8,149.83,149.38,149.51,28207.0,140.2223,140.2503,139.8291,139.9508,28207.0
2024-04-02 11:20:00,149.47,149.53,149.19,149.3,20393.0,139.9134,139.9695,139.6513,139.7542,20393.0
2024-04-02 11:25:00,149.31,149.53,149.3,149.5,17736.0,139.7636,139.9695,139.7542,139.9414,17736.0
2024-04-02 11:30:00,149.46,149.48,149.2,149.48,22374.0,139.904,139.9227,139.6606,139.9227,22374.0
2024-04-02 11:35:00,149.45,149.63,149.28,149.37,25038.0,139.8946,140.0631,139.7355,139.8198,25038.0
2024-04-02 11:40:00,149.35,149.39,149.12,149.24,16263.0,139.801,139.8385,139.5857,139.6981,16263.0
2024-04-02 11:45:00,149.22,149.27,149.11,149.15,6937.0,139.6793,139.7261,139.5764,139.6138,6937.0
2024-04-02 11:50:00,149.18,149.6,149.15,149.58,37709.0,139.6419,140.035,139.6138,140.0163,37709.0
2024-04-02 11:55:00,149.59,149.68,149.55,149.67,20546.0,140.0257,140.1099,139.9882,140.1006,20546.0
2024-04-02 12:00:00,149.69,149.82,149.67,149.69,15329.0,140.1193,140.241,140.1006,140.1193,15329.0
2024-04-02 12:05:00,149.68,149.82,149.65,149.82,23007.0,140.1099,140.241,140.0819,140.241,23007.0
2024-04-02 12:10:00,149.78,149.81,149.56,149.75,28342.0,140.2035,140.2316,139.9976,140.1755,28342.0
2024-04-02 12:15:00,149.72,149.83,149.59,149.83,30641.0,140.1474,140.2503,140.0257,140.2503,30641.0
2024-04-02 12:20:00,149.78,150.07,149.77,150.07,36119.0,140.2035,140.475,140.1942,140.475,36119.0
2024-04-02 12:25:00,150.08,150.17,149.84,149.89,47249.0,140.4844,140.5686,140.2597,140.3065,47249.0
2024-04-02 12:30:00,149.89,150.09,149.81,150.01,16903.0,140.3065,140.4937,140.2316,140.4188,16903.0
2024-04-02 12:35:00,150.0,150.2,149.99,150.15,28028.0,140.4095,140.5967,140.4001,140.5499,28028.0
2024-04-02 12:40:00,150.16,150.24,150.11,150.12,15645.0,140.5592,140.6341,140.5124,140.5218,15645.0
2024-04-02 12:45:00,150.14,150.14,149.96,149.98,13222.0,140.5405,140.5405,140.372,140.3908,13222.0
2024-04-02 12:50:00,149.98,150.03,149.83,149.85,15143.0,140.3908,140.4376,140.2503,140.2691,15143.0
2024-04-02 12:55:00,149.88,149.95,149.88,149.95,12593.0,140.2971,140.3627,140.2971,140.3627,12593.0
2024-04-02 13:00:00,149.97,150.0,149.86,149.88,10962.0,140.3814,140.4095,140.2784,140.2971,10962.0
2024-04-02 13:05:00,149.9,149.94,149.71,149.75,10473.0,140.3159,140.3533,140.138,140.1755,10473.0
2024-04-02 13:10:00,149.74,149.77,149.35,149.38,29433.0,140.1661,140.1942,139.801,139.8291,29433.0
2024-04-02 13:15:00,149.32,149.39,149.16,149.31,24614.0,139.773,139.8385,139.6232,139.7636,24614.0
2024-04-02 13:20:00,149.3,149.43,149.14,149.41,25075.0,139.7542,139.8759,139.6045,139.8572,25075.0
2024-04-02 13:25:00,149.41,149.62,149.31,149.56,19791.0,139.8572,140.0538,139.7636,139.9976,19791.0
2024-04-02 13:30:00,149.57,149.66,149.48,149.52,22081.0,140.007,140.0912,139.9227,139.9602,22081.0
2024-04-02 13:35:00,149.52,149.62,149.46,149.53,21953.0,139.9602,140.0538,139.904,139.9695,21953.0
2024-04-02 13:40:00,149.53,149.68,149.47,149.53,11334.0,139.9695,140.1099,139.9134,139.9695,11334.0
2024-04-02 13:45:00,149.55,149.58,149.43,149.54,12553.0,139.9882,140.0163,139.8759,139.9789,12553.0
2024-04-02 13:50:00,149.5,149.53,149.27,149.35,17573.0,139.9414,139.9695,139.7261,139.801,17573.0
2024-04-02 13:55:00,149.36,149.36,149.12,149.19,16147.0,139.8104,139.8104,139.5857,139.6513,16147.0
2024-04-02 14:00:00,149.18,149.33,149.17,149.33,14091.0,139.6419,139.7823,139.6325,139.7823,14091.0
2024-04-02 14:05:00,149.3,149.4,149.25,149.4,19614.0,139.7542,139.8478,139.7074,139.8478,19614.0
2024-04-02 14:10:00,149.4,149.48,149.35,149.36,20976.0,139.8478,139.9227,139.801,139.8104,20976.0
2024-04-02 14:15:00,149.38,149.44,149.34,149.41,13486.0,139.8291,139.8853,139.7917,139.8572,13486.0
2024-04-02 14:20:00,149.41,149.5,149.35,149.43,26909.0,139.8572,139.9414,139.801,139.8759,26909.0
2024-04-02 14:25:00,149.42,149.44,149.28,149.28,14179.0,139.8666,139.8853,139.7355,139.7355,14179.0
2024-04-02 14:30:00,149.28,149.41,149.28,149.33,17334.0,139.7355,139.8572,139.7355,139.7823,17334.0
2024-04-02 14:35:00,149.36,149.44,149.31,149.33,19189.0,139.8104,139.8853,139.7636,139.7823,19189.0
2024-04-02 14:40:00,149.34,149.45,149.26,149.34,64770.0,139.7917,139.8946,139.7168,139.7917,64770.0
2024-04-02 14:45:00,149.34,149.37,149.06,149.13,19340.0,139.7917,139.8198,139.5296,139.5951,19340.0
2024-04-02 14:50:00,149.11,149.16,148.92,148.97,28343.0,139.5764,139.6232,139.3985,139.4453,28343.0
2024-04-02 14:55:00,148.94,149.08,148.94,149.08,15195.0,139.4172,139.5483,139.4172,139.5483,15195.0
2024-04-02 15:00:00,149.05,149.19,148.98,149.12,23214.0,139.5202,139.6513,139.4547,139.5857,23214.0
2024-04-02 15:05:00,149.12,149.28,148.95,148.99,40088.0,139.5857,139.7355,139.4266,139.4641,40088.0
2024-04-02 15:10:00,149.0,149.12,148.99,149.05,18439.0,139.4734,139.5857,139.4641,139.5202,18439.0
2024-04-02 15:15:00,149.06,149.2,149.04,149.11,16717.0,139.5296,139.6606,139.5109,139.5764,16717.0
2024-04-02 15:20:00,149.11,149.13,149.0,149.05,51193.0,139.5764,139.5951,139.4734,139.5202,51193.0
2024-04-02 15:25:00,149.06,149.06,148.93,149.0,24051.0,139.5296,139.5296,139.4079,139.4734,24051.0
2024-04-02 15:30:00,149.0,149.24,148.91,149.19,92137.0,139.4734,139.6981,139.3892,139.6513,92137.0
2024-04-02 15:35:00,149.19,149.35,149.14,149.17,68638.0,139.6513,139.801,139.6045,139.6325,68638.0
2024-04-02 15:40:00,149.16,149.3,149.12,149.16,102931.0,139.6232,139.7542,139.5857,139.6232,102931.0
2024-04-02 15:45:00,149.17,149.51,149.17,149.51,94286.0,139.6325,139.9508,139.6325,139.9508,94286.0
2024-04-02 15:50:00,149.5,149.52,149.06,149.1,120314.0,139.9414,139.9602,139.5296,139.567,120314.0
2024-04-02 15:55:00,149.1,149.25,148.94,149.19,279228.0,139.567,139.7074,139.4172,139.6513,279228.0
2024-04-03 09:30:00,150.79,152.15,150.79,151.27,219612.0,141.149,142.422,141.149,141.5983,219612.0
2024-04-03 09:35:00,151.27,151.31,150.64,150.98,58666.0,141.5983,141.6357,141.0086,141.3268,58666.0
2024-04-03 09:40:00,150.88,150.89,149.92,150.03,39693.0,141.2332,141.2426,140.3346,140.4376,39693.0
2024-04-03 09:45:00,150.05,150.35,149.53,149.8,33573.0,140.4563,140.7371,139.9695,140.2223,33573.0
2024-04-03 09:50:00,149.83,149.83,149.2,149.24,24372.0,140.2503,140.2503,139.6606,139.6981,24372.0
2024-04-03 09:55:00,149.25,150.33,149.25,150.28,37635.0,139.7074,140.7184,139.7074,140.6716,37635.0
2024-04-03 10:00:00,150.32,150.97,150.13,150.61,68153.0,140.709,141.3175,140.5312,140.9805,68153.0
2024-04-03 10:05:00,150.53,150.93,150.52,150.84,18988.0,140.9056,141.28,140.8962,141.1958,18988.0
2024-04-03 10:10:00,150.81,151.12,150.67,150.87,20018.0,141.1677,141.4579,141.0366,141.2238,20018.0
2024-04-03 10:15:00,150.76,150.87,150.62,150.83,21531.0,141.1209,141.2238,140.9898,141.1864,21531.0
2024-04-03 10:20:00,150.84,150.88,150.62,150.78,20812.0,141.1958,141.2332,140.9898,141.1396,20812.0
2024-04-03 10:25:00,150.7,150.78,150.5,150.61,13363.0,141.0647,141.1396,140.8775,140.9805,13363.0
2024-04-03 10:30:00,150.56,150.99,150.56,150.98,30576.0,140.9337,141.3362,140.9337,141.3268,30576.0
2024-04-03 10:35:00,150.97,151.06,150.86,150.98,27911.0,141.3175,141.4017,141.2145,141.3268,27911.0
2024-04-03 10:40:00,151.01,151.05,150.67,150.84,42227.0,141.3549,141.3923,141.0366,141.1958,42227.0
2024-04-03 10:45:00,150.85,150.85,150.52,150.81,29185.0,141.2051,141.2051,140.8962,141.1677,29185.0
2024-04-03 10:50:00,150.84,151.32,150.79,151.25,46036.0,141.1958,141.6451,141.149,141.5796,46036.0
2024-04-03 10:55:00,151.24,151.32,150.96,151.01,44615.0,141.5702,141.6451,141.3081,141.3549,44615.0
2024-04-03 11:00:00,150.97,151.03,150.66,150.79,39817.0,141.3175,141.3736,141.0273,141.149,39817.0
2024-04-03 11:05:00,150.72,150.9,150.68,150.83,21632.0,141.0834,141.2519,141.046,141.1864,21632.0
2024-04-03 11:10:00,150.84,150.96,150.67,150.79,16438.0,141.1958,141.3081,141.0366,141.149,16438.0
2024-04-03 11:15:00,150.78,150.91,150.77,150.84,9956.0,141.1396,141.2613,141.1302,141.1958,9956.0
2024-04-03 11:20:00,150.81,150.93,150.6,150.66,43152.0,141.1677,141.28,140.9711,141.0273,43152.0
2024-04-03 11:25:00,150.65,150.92,150.57,150.87,27105.0,141.0179,141.2707,140.943,141.2238,27105.0
2024-04-03 11:30:00,150.9,151.04,150.85,150.94,12305.0,141.2519,141.383,141.2051,141.2894,12305.0
2024-04-03 11:35:00,150.89,151.3,150.85,151.26,17471.0,141.2426,141.6264,141.2051,141.5889,17471.0
2024-04-03 11:40:00,151.29,151.4,151.21,151.24,41950.0,141.617,141.72,141.5421,141.5702,41950.0
2024-04-03 11:45:00,151.23,151.37,151.14,151.32,26297.0,141.5608,141.6919,141.4766,141.6451,26297.0
2024-04-03 11:50:00,151.35,151.48,151.29,151.48,35182.0,141.6732,141.7948,141.617,141.7948,35182.0
2024-04-03 11:55:00,151.47,151.47,151.34,151.36,14283.0,141.7855,141.7855,141.6638,141.6825,14283.0
2024-04-03 12:00:00,151.35,151.42,151.24,151.37,36768.0,141.6732,141.7387,141.5702,141.6919,36768.0
2024-04-03 12:05:00,151.35,151.56,151.34,151.41,20783.0,141.6732,141.8697,141.6638,141.7293,20783.0
2024-04-03 12:10:00,151.37,151.52,151.31,151.31,17906.0,141.6919,141.8323,141.6357,141.6357,17906.0
2024-04-03 12:15:00,151.31,151.45,151.14,151.38,24259.0,141.6357,141.7668,141.4766,141.7012,24259.0
2024-04-03 12:20:00,151.4,151.42,151.32,151.36,10240.0,141.72,141.7387,141.6451,141.6825,10240.0
2024-04-03 12:25:00,151.39,151.46,151.33,151.4,7775.0,141.7106,141.7761,141.6544,141.72,7775.0
2024-04-03 12:30:00,151.4,151.48,151.35,151.48,25237.0,141.72,141.7948,141.6732,141.7948,25237.0
2024-04-03 12:35:00,151.5,151.61,151.36,151.44,49128.0,141.8136,141.9165,141.6825,141.7574,49128.0
2024-04-03 12:40:00,151.46,151.62,151.46,151.5,17140.0,141.7761,141.9259,141.7761,141.8136,17140.0
2024-04-03 12:45:00,151.49,151.6,151.46,151.58,10906.0,141.8042,141.9072,141.7761,141.8885,10906.0
2024-04-03 12:50:00,151.58,151.74,151.58,151.73,15692.0,141.8885,142.0382,141.8885,142.0289,15692.0
2024-04-03 12:55:00,151.72,151.84,151.6,151.61,18758.0,142.0195,142.1318,141.9072,141.9165,18758.0
2024-04-03 13:00:00,151.63,151.65,151.36,151.49,24470.0,141.9353,141.954,141.6825,141.8042,24470.0
2024-04-03 13:05:00,151.49,151.5,151.26,151.43,19128.0,141.8042,141.8136,141.5889,141.748,19128.0
2024-04-03 13:10:00,151.41,151.58,151.31,151.39,13994.0,141.7293,141.8885,141.6357,141.7106,13994.0
2024-04-03 13:15:00,151.43,151.6,151.41,151.54,13613.0,141.748,141.9072,141.7293,141.851,13613.0
2024-04-03 13:20:00,151.62,151.63,151.49,151.5,10398.0,141.9259,141.9353,141.8042,141.8136,10398.0
2024-04-03 13:25:00,151.54,151.6,151.36,151.44,15452.0,141.851,141.9072,141.6825,141.7574,15452.0
2024-04-03 13:30:00,151.46,151.46,151.0,151.02,42597.0,141.7761,141.7761,141.3455,141.3643,42597.0
2024-04-03 13:35:00,151.03,151.03,150.79,150.8,27145.0,141.3736,141.3736,141.149,141.1583,27145.0
2024-04-03 13:40:00,150.78,150.99,150.68,150.95,19767.0,141.1396,141.3362,141.046,141.2987,19767.0
2024-04-03 13:45:00,150.99,151.12,150.94,151.05,8969.0,141.3362,141.4579,141.2894,141.3923,8969.0
2024-04-03 13:50:00,151.01,151.11,151.01,151.11,10090.0,141.3549,141.4485,141.3549,141.4485,10090.0
2024-04-03 13:55:00,151.09,151.24,151.04,151.18,15180.0,141.4298,141.5702,141.383,141.514,15180.0
2024-04-03 14:00:00,151.2,151.28,151.15,151.25,12161.0,141.5327,141.6076,141.4859,141.5796,12161.0
2024-04-03 14:05:00,151.27,151.4,151.21,151.33,13218.0,141.5983,141.72,141.5421,141.6544,13218.0
2024-04-03 14:10:00,151.35,151.49,151.31,151.46,18754.0,141.6732,141.8042,141.6357,141.7761,18754.0
2024-04-03 14:15:00,151.47,151.75,151.47,151.69,38027.0,141.7855,142.0476,141.7855,141.9914,38027.0
2024-04-03 14:20:00,151.71,151.85,151.65,151.85,11848.0,142.0101,142.1412,141.954,142.1412,11848.0
2024-04-03 14:25:00,151.83,151.85,151.43,151.63,92093.0,142.1225,142.1412,141.748,141.9353,92093.0
2024-04-03 14:30:00,151.61,151.75,151.59,151.72,16445.0,141.9165,142.0476,141.8978,142.0195,16445.0
2024-04-03 14:35:00,151.74,151.75,151.47,151.48,15265.0,142.0382,142.0476,141.7855,141.7948,15265.0
2024-04-03 14:40:00,151.5,151.61,151.31,151.4,21217.0,141.8136,141.9165,141.6357,141.72,21217.0
2024-04-03 14:45:00,151.41,151.42,151.1,151.26,17700.0,141.7293,141.7387,141.4391,141.5889,17700.0
2024-04-03 14:50:00,151.27,151.43,151.27,151.4,23083.0,141.5983,141.748,141.5983,141.72,23083.0
2024-04-03 14:55:00,151.41,151.62,151.39,151.62,26989.0,141.7293,141.9259,141.7106,141.9259,26989.0
2024-04-03 15:00:00,151.64,151.68,151.52,151.65,23035.0,141.9446,141.9821,141.8323,141.954,23035.0
2024-04-03 15:05:00,151.66,151.66,151.54,151.62,23444.0,141.9633,141.9633,141.851,141.9259,23444.0
2024-04-03 15:10:00,151.62,151.66,151.25,151.38,46548.0,141.9259,141.9633,141.5796,141.7012,46548.0
2024-04-03 15:15:00,151.36,151.5,151.24,151.45,33807.0,141.6825,141.8136,141.5702,141.7668,33807.0
2024-04-03 15:20:00,151.45,151.58,151.45,151.49,44153.0,141.7668,141.8885,141.7668,141.8042,44153.0
2024-04-03 15:25:00,151.5,151.54,151.37,151.53,22605.0,141.8136,141.851,141.6919,141.8417,22605.0
2024-04-03 15:30:00,151.53,151.85,151.51,151.81,41013.0,141.8417,142.1412,141.8229,142.1037,41013.0
2024-04-03 15:35:00,151.81,152.08,151.8,152.04,58404.0,142.1037,142.3565,142.0944,142.319,58404.0
2024-04-03 15:40:00,152.03,152.23,152.02,152.08,67830.0,142.3097,142.4969,142.3003,142.3565,67830.0
2024-04-03 15:45:00,152.08,152.2,152.01,152.19,54182.0,142.3565,142.4688,142.291,142.4595,54182.0
2024-04-03 15:50:00,152.2,152.22,152.06,152.13,82036.0,142.4688,142.4875,142.3378,142.4033,82036.0
2024-04-03 15:55:00,152.13,152.36,152.0,152.3,225189.0,142.4033,142.6186,142.2816,142.5624,225189.0
2024-04-04 09:30:00,153.3,153.39,152.65,152.65,66337.0,143.4985,143.5827,142.89,142.89,66337.0
2024-04-04 09:35:00,152.71,152.82,152.05,152.64,15466.0,142.9462,143.0492,142.3284,142.8807,15466.0
2024-04-04 09:40:00,152.59,152.76,152.32,152.65,18296.0,142.8339,142.993,142.5811,142.89,18296.0
2024-04-04 09:45:00,152.55,152.84,152.49,152.84,22022.0,142.7964,143.0679,142.7403,143.0679,22022.0
2024-04-04 09:50:00,152.79,152.88,152.52,152.53,17729.0,143.0211,143.1053,142.7684,142.7777,17729.0
2024-04-04 09:55:00,152.53,152.7,152.46,152.55,46265.0,142.7777,142.9368,142.7122,142.7964,46265.0
2024-04-04 10:00:00,152.5,152.81,152.49,152.68,19745.0,142.7496,143.0398,142.7403,142.9181,19745.0
2024-04-04 10:05:00,152.66,152.82,152.64,152.8,15279.0,142.8994,143.0492,142.8807,143.0305,15279.0
2024-04-04 10:10:00,152.83,152.93,152.78,152.91,11509.0,143.0585,143.1521,143.0117,143.1334,11509.0
2024-04-04 10:15:00,152.9,153.03,152.87,152.96,22583.0,143.1241,143.2457,143.096,143.1802,22583.0
2024-04-04 10:20:00,152.97,153.25,152.94,153.21,17546.0,143.1896,143.4517,143.1615,143.4142,17546.0
2024-04-04 10:25:00,153.22,153.35,153.17,153.19,15837.0,143.4236,143.5453,143.3768,143.3955,15837.0
2024-04-04 10:30:00,153.22,153.24,153.06,153.23,21532.0,143.4236,143.4423,143.2738,143.433,21532.0
2024-04-04 10:35:00,153.23,153.26,153.1,153.1,26054.0,143.433,143.461,143.3113,143.3113,26054.0
2024-04-04 10:40:00,153.12,153.23,153.06,153.12,18873.0,143.33,143.433,143.2738,143.33,18873.0
2024-04-04 10:45:00,153.15,153.24,153.13,153.22,21025.0,143.3581,143.4423,143.3394,143.4236,21025.0
2024-04-04 10:50:00,153.25,153.31,153.07,153.13,9678.0,143.4517,143.5078,143.2832,143.3394,9678.0
2024-04-04 10:55:00,153.11,153.14,153.02,153.08,11238.0,143.3206,143.3487,143.2364,143.2925,11238.0
2024-04-04 11:00:00,153.09,153.19,153.03,153.14,11453.0,143.3019,143.3955,143.2457,143.3487,11453.0
2024-04-04 11:05:00,153.16,153.19,153.1,153.13,15013.0,143.3674,143.3955,143.3113,143.3394,15013.0
2024-04-04 11:10:00,153.14,153.22,153.09,153.22,30092.0,143.3487,143.4236,143.3019,143.4236,30092.0
2024-04-04 11:15:00,153.23,153.33,153.19,153.29,11227.0,143.433,143.5266,143.3955,143.4891,11227.0
2024-04-04 11:20:00,153.28,153.4,153.28,153.31,9280.0,143.4798,143.5921,143.4798,143.5078,9280.0
2024-04-04 11:25:00,153.29,153.3,153.16,153.29,11117.0,143.4891,143.4985,143.3674,143.4891,11117.0
2024-04-04 11:30:00,153.3,153.39,153.24,153.37,15881.0,143.4985,143.5827,143.4423,143.564,15881.0
2024-04-04 11:35:00,153.37,153.43,153.33,153.37,16451.0,143.564,143.6202,143.5266,143.564,16451.0
2024-04-04 11:40:00,153.36,153.44,153.32,153.35,21171.0,143.5546,143.6295,143.5172,143.5453,21171.0
2024-04-04 11:45:00,153.35,153.65,153.35,153.65,44953.0,143.5453,143.8261,143.5453,143.8261,44953.0
2024-04-04 11:50:00,153.62,153.84,153.62,153.77,21098.0,143.798,144.004,143.798,143.9384,21098.0
2024-04-04 11:55:00,153.77,153.8,153.68,153.8,21652.0,143.9384,143.9665,143.8542,143.9665,21652.0
2024-04-04 12:00:00,153.8,154.13,153.75,153.88,44218.0,143.9665,144.2754,143.9197,144.0414,44218.0
2024-04-04 12:05:00,153.89,154.05,153.84,154.02,12997.0,144.0508,144.2005,144.004,144.1724,12997.0
2024-04-04 12:10:00,154.03,154.11,153.99,154.05,15462.0,144.1818,144.2567,144.1444,144.2005,15462.0
2024-04-04 12:15:00,154.05,154.11,154.0,154.03,12963.0,144.2005,144.2567,144.1537,144.1818,12963.0
2024-04-04 12:20:00,154.05,154.16,154.04,154.1,16090.0,144.2005,144.3035,144.1912,144.2473,16090.0
2024-04-04 12:25:00,154.1,154.14,154.0,154.14,24214.0,144.2473,144.2848,144.1537,144.2848,24214.0
2024-04-04 12:30:00,154.13,154.29,154.05,154.06,52104.0,144.2754,144.4252,144.2005,144.2099,52104.0
2024-04-04 12:35:00,154.05,154.06,153.78,153.81,20484.0,144.2005,144.2099,143.9478,143.9759,20484.0
2024-04-04 12:40:00,153.82,153.87,153.8,153.81,9911.0,143.9852,144.032,143.9665,143.9759,9911.0
2024-04-04 12:45:00,153.84,153.93,153.84,153.92,11264.0,144.004,144.0882,144.004,144.0788,11264.0
2024-04-04 12:50:00,153.93,153.98,153.91,153.96,37638.0,144.0882,144.135,144.0695,144.1163,37638.0
2024-04-04 12:55:00,153.96,153.98,153.84,153.87,51506.0,144.1163,144.135,144.004,144.032,51506.0
2024-04-04 13:00:00,153.88,153.92,153.8,153.9,17337.0,144.0414,144.0788,143.9665,144.0601,17337.0
2024-04-04 13:05:00,153.88,153.99,153.87,153.93,17391.0,144.0414,144.1444,144.032,144.0882,17391.0
2024-04-04 13:10:00,153.92,153.92,153.64,153.64,26284.0,144.0788,144.0788,143.8167,143.8167,26284.0
2024-04-04 13:15:00,153.64,153.64,153.25,153.3,38941.0,143.8167,143.8167,143.4517,143.4985,38941.0
2024-04-04 13:20:00,153.31,153.41,153.29,153.35,19089.0,143.5078,143.6014,143.4891,143.5453,19089.0
2024-04-04 13:25:00,153.35,153.41,153.34,153.35,11948.0,143.5453,143.6014,143.5359,143.5453,11948.0
2024-04-04 13:30:00,153.35,153.36,153.1,153.22,33918.0,143.5453,143.5546,143.3113,143.4236,33918.0
2024-04-04 13:35:00,153.22,153.35,153.22,153.24,15738.0,143.4236,143.5453,143.4236,143.4423,15738.0
2024-04-04 13:40:00,153.24,153.31,152.86,152.92,34742.0,143.4423,143.5078,143.0866,143.1428,34742.0
2024-04-04 13:45:00,152.97,152.97,152.61,152.63,16134.0,143.1896,143.1896,142.8526,142.8713,16134.0
2024-04-04 13:50:00,152.63,152.63,152.41,152.43,14047.0,142.8713,142.8713,142.6654,142.6841,14047.0
2024-04-04 13:55:00,152.43,152.46,152.23,152.27,18756.0,142.6841,142.7122,142.4969,142.5343,18756.0
2024-04-04 14:00:00,152.26,152.27,151.91,151.95,25527.0,142.525,142.5343,142.1974,142.2348,25527.0
2024-04-04 14:05:00,151.92,151.97,151.39,151.4,29706.0,142.2067,142.2535,141.7106,141.72,29706.0
2024-04-04 14:10:00,151.4,151.63,151.36,151.47,43288.0,141.72,141.9353,141.6825,141.7855,43288.0
2024-04-04 14:15:00,151.44,151.54,151.31,151.54,25120.0,141.7574,141.851,141.6357,141.851,25120.0
2024-04-04 14:20:00,151.49,151.76,151.45,151.72,34512.0,141.8042,142.0569,141.7668,142.0195,34512.0
2024-04-04 14:25:00,151.7,151.85,151.34,151.34,23779.0,142.0008,142.1412,141.6638,141.6638,23779.0
2024-04-04 14:30:00,151.29,151.31,150.81,150.82,31610.0,141.617,141.6357,141.1677,141.177,31610.0
2024-04-04 14:35:00,150.81,151.1,150.76,151.01,22380.0,141.1677,141.4391,141.1209,141.3549,22380.0
2024-04-04 14:40:00,150.97,150.99,150.58,150.58,23094.0,141.3175,141.3362,140.9524,140.9524,23094.0
2024-04-04 14:45:00,150.58,150.86,150.57,150.7,14123.0,140.9524,141.2145,140.943,141.0647,14123.0
2024-04-04 14:50:00,150.69,150.78,150.28,150.33,35844.0,141.0554,141.1396,140.6716,140.7184,35844.0
2024-04-04 14:55:00,150.29,150.39,150.1,150.19,58106.0,140.6809,140.7745,140.5031,140.5873,58106.0
2024-04-04 15:00:00,150.18,150.26,149.94,150.09,51389.0,140.578,140.6529,140.3533,140.4937,51389.0
2024-04-04 15:05:00,150.12,150.53,150.12,150.35,18165.0,140.5218,140.9056,140.5218,140.7371,18165.0
2024-04-04 15:10:00,150.36,150.43,150.13,150.27,38256.0,140.7465,140.812,140.5312,140.6622,38256.0
2024-04-04 15:15:00,150.26,150.26,149.9,150.03,22210.0,140.6529,140.6529,140.3159,140.4376,22210.0
2024-04-04 15:20:00,150.04,150.27,150.03,150.21,29359.0,140.4469,140.6622,140.4376,140.606,29359.0
2024-04-04 15:25:00,150.24,150.31,149.97,150.0,19458.0,140.6341,140.6997,140.3814,140.4095,19458.0
2024-04-04 15:30:00,150.0,150.17,149.83,149.88,34998.0,140.4095,140.5686,140.2503,140.2971,34998.0
2024-04-04 15:35:00,149.86,149.86,149.59,149.61,82379.0,140.2784,140.2784,140.0257,140.0444,82379.0
2024-04-04 15:40:00,149.61,149.71,149.52,149.61,37479.0,140.0444,140.138,139.9602,140.0444,37479.0
2024-04-04 15:45:00,149.6,150.12,149.58,150.11,44274.0,140.035,140.5218,140.0163,140.5124,44274.0
2024-04-04 15:50:00,150.13,150.25,149.88,150.22,73941.0,140.5312,140.6435,140.2971,140.6154,73941.0
2024-04-04 15:55:00,150.23,150.33,149.92,150.01,121900.0,140.6248,140.7184,140.3346,140.4188,121900.0
2024-04-05 09:30:00,149.69,150.19,148.93,149.72,144269.0,140.1193,140.5873,139.4079,140.1474,144269.0
2024-04-05 09:35:00,149.72,149.86,148.66,148.81,19160.0,140.1474,140.2784,139.1551,139.2956,19160.0
2024-04-05 09:40:00,148.73,148.83,148.39,148.43,33747.0,139.2207,139.3143,138.9024,138.9399,33747.0
2024-04-05 09:45:00,148.45,148.8,148.3,148.56,24155.0,138.9586,139.2862,138.8182,139.0615,24155.0
2024-04-05 09:50:00,148.59,149.06,148.58,148.95,27894.0,139.0896,139.5296,139.0803,139.4266,27894.0
2024-04-05 09:55:00,148.94,149.25,148.76,148.77,21077.0,139.4172,139.7074,139.2488,139.2581,21077.0
2024-04-05 10:00:00,148.8,149.01,148.62,148.63,20495.0,139.2862,139.4828,139.1177,139.1271,20495.0
2024-04-05 10:05:00,148.62,148.76,148.18,148.28,36196.0,139.1177,139.2488,138.7058,138.7994,36196.0
2024-04-05 10:10:00,148.3,148.98,148.3,148.6,17144.0,138.8182,139.4547,138.8182,139.099,17144.0
2024-04-05 10:15:00,148.66,148.78,148.54,148.63,41639.0,139.1551,139.2675,139.0428,139.1271,41639.0
2024-04-05 10:20:00,148.64,148.92,148.56,148.84,35391.0,139.1364,139.3985,139.0615,139.3236,35391.0
2024-04-05 10:25:00,148.84,148.89,148.41,148.44,32544.0,139.3236,139.3704,138.9211,138.9492,32544.0
2024-04-05 10:30:00,148.44,148.96,148.41,148.93,14380.0,138.9492,139.436,138.9211,139.4079,14380.0
2024-04-05 10:35:00,148.92,149.06,148.8,148.96,14164.0,139.3985,139.5296,139.2862,139.436,14164.0
2024-04-05 10:40:00,148.97,149.1,148.96,149.03,13891.0,139.4453,139.567,139.436,139.5015,13891.0
2024-04-05 10:45:00,149.02,149.17,148.82,149.03,43076.0,139.4921,139.6325,139.3049,139.5015,43076.0
2024-04-05 10:50:00,149.06,149.29,148.81,148.92,48418.0,139.5296,139.7449,139.2956,139.3985,48418.0
2024-04-05 10:55:00,148.92,149.33,148.92,149.27,33594.0,139.3985,139.7823,139.3985,139.7261,33594.0
2024-04-05 11:00:00,149.27,149.54,149.27,149.5,30114.0,139.7261,139.9789,139.7261,139.9414,30114.0
2024-04-05 11:05:00,149.51,149.75,149.43,149.62,22512.0,139.9508,140.1755,139.8759,140.0538,22512.0
2024-04-05 11:10:00,149.6,149.75,149.57,149.66,30583.0,140.035,140.1755,140.007,140.0912,30583.0
2024-04-05 11:15:00,149.67,149.67,149.36,149.65,18660.0,140.1006,140.1006,139.8104,140.0819,18660.0
2024-04-05 11:20:00,149.63,149.8,149.62,149.8,15610.0,140.0631,140.2223,140.0538,140.2223,15610.0
2024-04-05 11:25:00,149.82,150.09,149.73,150.09,42067.0,140.241,140.4937,140.1567,140.4937,42067.0
2024-04-05 11:30:00,150.07,150.07,149.92,150.02,22999.0,140.475,140.475,140.3346,140.4282,22999.0
2024-04-05 11:35:00,149.99,150.11,149.92,150.06,16661.0,140.4001,140.5124,140.3346,140.4656,16661.0
2024-04-05 11:40:00,150.06,150.45,150.05,150.41,22307.0,140.4656,140.8307,140.4563,140.7933,22307.0
2024-04-05 11:45:00,150.43,150.63,150.41,150.56,29859.0,140.812,140.9992,140.7933,140.9337,29859.0
2024-04-05 11:50:00,150.54,150.65,150.47,150.65,28276.0,140.9149,141.0179,140.8494,141.0179,28276.0
2024-04-05 11:55:00,150.64,150.72,150.23,150.31,64750.0,141.0086,141.0834,140.6248,140.6997,64750.0
2024-04-05 12:00:00,150.31,150.32,150.16,150.21,13000.0,140.6997,140.709,140.5592,140.606,13000.0
2024-04-05 12:05:00,150.19,150.48,150.18,150.46,16731.0,140.5873,140.8588,140.578,140.8401,16731.0
2024-04-05 12:10:00,150.47,150.7,150.43,150.65,16367.0,140.8494,141.0647,140.812,141.0179,16367.0
2024-04-05 12:15:00,150.66,150.8,150.6,150.74,17678.0,141.0273,141.1583,140.9711,141.1022,17678.0
2024-04-05 12:20:00,150.78,151.09,150.67,151.07,13686.0,141.1396,141.4298,141.0366,141.4111,13686.0
2024-04-05 12:25:00,151.07,151.13,151.01,151.01,19443.0,141.4111,141.4672,141.3549,141.3549,19443.0
2024-04-05 12:30:00,151.0,151.01,150.59,150.59,14329.0,141.3455,141.3549,140.9618,140.9618,14329.0
2024-04-05 12:35:00,150.58,150.61,150.54,150.6,9028.0,140.9524,140.9805,140.9149,140.9711,9028.0
2024-04-05 12:40:00,150.6,150.66,150.55,150.59,5260.0,140.9711,141.0273,140.9243,140.9618,5260.0
2024-04-05 12:45:00,150.6,150.78,150.59,150.74,19459.0,140.9711,141.1396,140.9618,141.1022,19459.0
2024-04-05 12:50:00,150.74,150.87,150.74,150.81,11279.0,141.1022,141.2238,141.1022,141.1677,11279.0
2024-04-05 12:55:00,150.79,151.03,150.73,150.97,21839.0,141.149,141.3736,141.0928,141.3175,21839.0
2024-04-05 13:00:00,150.97,151.01,150.84,150.93,17669.0,141.3175,141.3549,141.1958,141.28,17669.0
2024-04-05 13:05:00,150.88,150.97,150.83,150.91,24473.0,141.2332,141.3175,141.1864,141.2613,24473.0
2024-04-05 13:10:00,150.92,150.97,150.76,150.77,14266.0,141.2707,141.3175,141.1209,141.1302,14266.0
2024-04-05 13:15:00,150.77,150.87,150.64,150.76,24963.0,141.1302,141.2238,141.0086,141.1209,24963.0
2024-04-05 13:20:00,150.74,151.07,150.73,151.03,11119.0,141.1022,141.4111,141.0928,141.3736,11119.0
2024-04-05 13:25:00,151.03,151.24,151.02,151.22,19154.0,141.3736,141.5702,141.3643,141.5515,19154.0
2024-04-05 13:30:00,151.22,151.38,151.19,151.38,18125.0,141.5515,141.7012,141.5234,141.7012,18125.0
2024-04-05 13:35:00,151.38,151.43,151.17,151.17,17850.0,141.7012,141.748,141.5047,141.5047,17850.0
2024-04-05 13:40:00,151.13,151.2,151.03,151.14,18015.0,141.4672,141.5327,141.3736,141.4766,18015.0
2024-04-05 13:45:00,151.12,151.14,150.86,150.99,15503.0,141.4579,141.4766,141.2145,141.3362,15503.0
2024-04-05 13:50:00,150.97,151.05,150.91,150.94,10428.0,141.3175,141.3923,141.2613,141.2894,10428.0
2024-04-05 13:55:00,150.93,151.06,150.81,150.86,13997.0,141.28,141.4017,141.1677,141.2145,13997.0
2024-04-05 14:00:00,150.86,150.95,150.7,150.92,13039.0,141.2145,141.2987,141.0647,141.2707,13039.0
2024-04-05 14:05:00,150.92,151.23,150.92,151.21,13226.0,141.2707,141.5608,141.2707,141.5421,13226.0
2024-04-05 14:10:00,151.24,151.3,151.13,151.28,14899.0,141.5702,141.6264,141.4672,141.6076,14899.0
2024-04-05 14:15:00,151.25,151.26,151.13,151.14,5389.0,141.5796,141.5889,141.4672,141.4766,5389.0
2024-04-05 14:20:00,151.16,151.3,151.05,151.05,10268.0,141.4953,141.6264,141.3923,141.3923,10268.0
2024-04-05 14:25:00,151.08,151.12,150.83,150.83,10731.0,141.4204,141.4579,141.1864,141.1864,10731.0
2024-04-05 14:30:00,150.89,150.94,150.77,150.78,7078.0,141.2426,141.2894,141.1302,141.1396,7078.0
2024-04-05 14:35:00,150.79,151.02,150.76,150.96,15752.0,141.149,141.3643,141.1209,141.3081,15752.0
2024-04-05 14:40:00,150.98,151.0,150.87,150.94,12219.0,141.3268,141.3455,141.2238,141.2894,12219.0
2024-04-05 14:45:00,150.89,150.91,150.7,150.7,10906.0,141.2426,141.2613,141.0647,141.0647,10906.0
2024-04-05 14:50:00,150.72,150.98,150.66,150.98,23552.0,141.0834,141.3268,141.0273,141.3268,23552.0
2024-04-05 14:55:00,150.98,151.15,150.97,151.12,20592.0,141.3268,141.4859,141.3175,141.4579,20592.0
2024-04-05 15:00:00,151.17,151.29,151.16,151.26,19387.0,141.5047,141.617,141.4953,141.5889,19387.0
2024-04-05 15:05:00,151.3,151.39,151.26,151.33,29748.0,141.6264,141.7106,141.5889,141.6544,29748.0
2024-04-05 15:10:00,151.34,151.39,151.22,151.37,22441.0,141.6638,141.7106,141.5515,141.6919,22441.0
2024-04-05 15:15:00,151.37,151.47,151.34,151.46,24560.0,141.6919,141.7855,141.6638,141.7761,24560.0
2024-04-05 15:20:00,151.44,151.44,151.25,151.31,21459.0,141.7574,141.7574,141.5796,141.6357,21459.0
2024-04-05 15:25:00,151.31,151.48,151.24,151.41,33973.0,141.6357,141.7948,141.5702,141.7293,33973.0
2024-04-05 15:30:00,151.4,151.71,151.35,151.65,23256.0,141.72,142.0101,141.6732,141.954,23256.0
2024-04-05 15:35:00,151.64,151.64,151.35,151.36,22803.0,141.9446,141.9446,141.6732,141.6825,22803.0
2024-04-05 15:40:00,151.34,151.47,151.34,151.46,32945.0,141.6638,141.7855,141.6638,141.7761,32945.0
2024-04-05 15:45:00,151.46,151.66,151.39,151.62,52632.0,141.7761,141.9633,141.7106,141.9259,52632.0
2024-04-05 15:50:00,151.63,151.7,151.56,151.65,64520.0,141.9353,142.0008,141.8697,141.954,64520.0
2024-04-05 15:55:00,151.64,151.71,151.27,151.35,189506.0,141.9446,142.0101,141.5983,141.6732,189506.0
2024-04-08 09:30:00,151.88,152.17,150.59,151.42,181814.0,142.1693,142.4407,140.9618,141.7387,181814.0
2024-04-08 09:35:00,151.5,151.7,151.04,151.66,18735.0,141.8136,142.0008,141.383,141.9633,18735.0
2024-04-08 09:40:00,151.6,151.62,151.19,151.39,30683.0,141.9072,141.9259,141.5234,141.7106,30683.0
2024-04-08 09:45:00,151.33,151.54,151.26,151.43,62305.0,141.6544,141.851,141.5889,141.748,62305.0
2024-04-08 09:50:00,151.47,151.83,151.39,151.78,24808.0,141.7855,142.1225,141.7106,142.0757,24808.0
2024-04-08 09:55:00,151.77,152.0,151.77,151.91,46682.0,142.0663,142.2816,142.0663,142.1974,46682.0
2024-04-08 10:00:00,151.93,152.05,151.82,151.91,45627.0,142.2161,142.3284,142.1131,142.1974,45627.0
2024-04-08 10:05:00,151.91,152.23,151.87,152.01,25508.0,142.1974,142.4969,142.1599,142.291,25508.0
2024-04-08 10:10:00,152.06,152.1,151.98,152.0,19797.0,142.3378,142.3752,142.2629,142.2816,19797.0
2024-04-08 10:15:00,151.97,152.03,151.5,151.56,37053.0,142.2535,142.3097,141.8136,141.8697,37053.0
2024-04-08 10:20:00,151.56,151.61,151.12,151.12,19715.0,141.8697,141.9165,141.4579,141.4579,19715.0
2024-04-08 10:25:00,151.12,151.2,150.9,151.0,28584.0,141.4579,141.5327,141.2519,141.3455,28584.0
2024-04-08 10:30:00,151.0,151.01,150.63,150.74,25923.0,141.3455,141.3549,140.9992,141.1022,25923.0
2024-04-08 10:35:00,150.77,150.88,150.63,150.85,23984.0,141.1302,141.2332,140.9992,141.2051,23984.0
2024-04-08 10:40:00,150.86,150.93,150.79,150.83,14347.0,141.2145,141.28,141.149,141.1864,14347.0
2024-04-08 10:45:00,150.8,151.06,150.77,150.95,33860.0,141.1583,141.4017,141.1302,141.2987,33860.0
2024-04-08 10:50:00,150.96,151.01,150.76,150.99,32020.0,141.3081,141.3549,141.1209,141.3362,32020.0
2024-04-08 10:55:00,150.99,151.01,150.81,150.86,16305.0,141.3362,141.3549,141.1677,141.2145,16305.0
2024-04-08 11:00:00,150.88,151.11,150.85,151.11,20216.0,141.2332,141.4485,141.2051,141.4485,20216.0
2024-04-08 11:05:00,151.01,151.1,150.99,151.02,12768.0,141.3549,141.4391,141.3362,141.3643,12768.0
2024-04-08 11:10:00,151.04,151.1,150.99,151.01,11613.0,141.383,141.4391,141.3362,141.3549,11613.0
2024-04-08 11:15:00,151.03,151.08,150.99,151.01,10064.0,141.3736,141.4204,141.3362,141.3549,10064.0
2024-04-08 11:20:00,151.03,151.06,150.98,151.06,15927.0,141.3736,141.4017,141.3268,141.4017,15927.0
2024-04-08 11:25:00,151.03,151.05,150.6,150.72,18725.0,141.3736,141.3923,140.9711,141.0834,18725.0
2024-04-08 11:30:00,150.71,150.76,150.56,150.59,13586.0,141.0741,141.1209,140.9337,140.9618,13586.0
2024-04-08 11:35:00,150.57,150.62,150.43,150.47,20253.0,140.943,140.9898,140.812,140.8494,20253.0
2024-04-08 11:40:00,150.51,150.56,150.49,150.51,27772.0,140.8869,140.9337,140.8681,140.8869,27772.0
2024-04-08 11:45:00,150.51,150.68,150.51,150.64,20924.0,140.8869,141.046,140.8869,141.0086,20924.0
2024-04-08 11:50:00,150.62,150.7,150.55,150.62,11175.0,140.9898,141.0647,140.9243,140.9898,11175.0
2024-04-08 11:55:00,150.62,150.62,150.39,150.41,20904.0,140.9898,140.9898,140.7745,140.7933,20904.0
2024-04-08 12:00:00,150.41,150.52,150.38,150.47,19616.0,140.7933,140.8962,140.7652,140.8494,19616.0
2024-04-08 12:05:00,150.48,150.66,150.43,150.47,34296.0,140.8588,141.0273,140.812,140.8494,34296.0
2024-04-08 12:10:00,150.47,150.54,150.43,150.51,12586.0,140.8494,140.9149,140.812,140.8869,12586.0
2024-04-08 12:15:00,150.49,150.67,150.46,150.63,10752.0,140.8681,141.0366,140.8401,140.9992,10752.0
2024-04-08 12:20:00,150.62,150.68,150.56,150.58,12007.0,140.9898,141.046,140.9337,140.9524,12007.0
2024-04-08 12:25:00,150.57,150.7,150.57,150.67,16414.0,140.943,141.0647,140.943,141.0366,16414.0
2024-04-08 12:30:00,150.64,150.71,150.6,150.71,10159.0,141.0086,141.0741,140.9711,141.0741,10159.0
2024-04-08 12:35:00,150.75,150.79,150.6,150.6,4847.0,141.1115,141.149,140.9711,140.9711,4847.0
2024-04-08 12:40:00,150.61,150.63,150.48,150.49,19648.0,140.9805,140.9992,140.8588,140.8681,19648.0
2024-04-08 12:45:00,150.51,150.64,150.45,150.53,15748.0,140.8869,141.0086,140.8307,140.9056,15748.0
2024-04-08 12:50:00,150.56,150.56,150.45,150.46,5503.0,140.9337,140.9337,140.8307,140.8401,5503.0
2024-04-08 12:55:00,150.47,150.65,150.46,150.58,13385.0,140.8494,141.0179,140.8401,140.9524,13385.0
2024-04-08 13:00:00,150.59,150.6,150.45,150.45,6839.0,140.9618,140.9711,140.8307,140.8307,6839.0
2024-04-08 13:05:00,150.48,150.54,150.45,150.53,13494.0,140.8588,140.9149,140.8307,140.9056,13494.0
2024-04-08 13:10:00,150.52,150.53,150.45,150.48,12175.0,140.8962,140.9056,140.8307,140.8588,12175.0
2024-04-08 13:15:00,150.47,150.59,150.47,150.56,13226.0,140.8494,140.9618,140.8494,140.9337,13226.0
2024-04-08 13:20:00,150.57,150.67,150.5,150.59,14016.0,140.943,141.0366,140.8775,140.9618,14016.0
2024-04-08 13:25:00,150.6,150.64,150.5,150.63,40601.0,140.9711,141.0086,140.8775,140.9992,40601.0
2024-04-08 13:30:00,150.63,150.72,150.58,150.58,8027.0,140.9992,141.0834,140.9524,140.9524,8027.0
2024-04-08 13:35:00,150.58,150.59,150.5,150.51,7715.0,140.9524,140.9618,140.8775,140.8869,7715.0
2024-04-08 13:40:00,150.52,150.54,150.48,150.5,13806.0,140.8962,140.9149,140.8588,140.8775,13806.0
2024-04-08 13:45:00,150.5,150.61,150.48,150.59,9383.0,140.8775,140.9805,140.8588,140.9618,9383.0
2024-04-08 13:50:00,150.59,150.62,150.54,150.56,9343.0,140.9618,140.9898,140.9149,140.9337,9343.0
2024-04-08 13:55:00,150.54,150.56,150.45,150.49,19858.0,140.9149,140.9337,140.8307,140.8681,19858.0
2024-04-08 14:00:00,150.49,150.52,150.44,150.48,16781.0,140.8681,140.8962,140.8213,140.8588,16781.0
2024-04-08 14:05:00,150.47,150.75,150.44,150.75,7263.0,140.8494,141.1115,140.8213,141.1115,7263.0
2024-04-08 14:10:00,150.77,150.86,150.73,150.79,17357.0,141.1302,141.2145,141.0928,141.149,17357.0
2024-04-08 14:15:00,150.8,150.93,150.7,150.7,7966.0,141.1583,141.28,141.0647,141.0647,7966.0
2024-04-08 14:20:00,150.72,150.82,150.68,150.73,14487.0,141.0834,141.177,141.046,141.0928,14487.0
2024-04-08 14:25:00,150.68,150.82,150.68,150.74,5723.0,141.046,141.177,141.046,141.1022,5723.0
2024-04-08 14:30:00,150.71,150.74,150.69,150.72,6344.0,141.0741,141.1022,141.0554,141.0834,6344.0
2024-04-08 14:35:00,150.72,150.77,150.7,150.77,6744.0,141.0834,141.1302,141.0647,141.1302,6744.0
2024-04-08 14:40:00,150.75,150.76,150.72,150.75,9753.0,141.1115,141.1209,141.0834,141.1115,9753.0
2024-04-08 14:45:00,150.75,150.81,150.72,150.76,9997.0,141.1115,141.1677,141.0834,141.1209,9997.0
2024-04-08 14:50:00,150.77,150.77,150.7,150.76,8900.0,141.1302,141.1302,141.0647,141.1209,8900.0
2024-04-08 14:55:00,150.77,150.87,150.59,150.64,18487.0,141.1302,141.2238,140.9618,141.0086,18487.0
2024-04-08 15:00:00,150.67,150.72,150.65,150.67,14883.0,141.0366,141.0834,141.0179,141.0366,14883.0
2024-04-08 15:05:00,150.66,150.66,150.54,150.64,8965.0,141.0273,141.0273,140.9149,141.0086,8965.0
2024-04-08 15:10:00,150.63,150.68,150.59,150.62,21618.0,140.9992,141.046,140.9618,140.9898,21618.0
2024-04-08 15:15:00,150.63,150.67,150.45,150.47,20579.0,140.9992,141.0366,140.8307,140.8494,20579.0
2024-04-08 15:20:00,150.48,150.56,150.46,150.51,16932.0,140.8588,140.9337,140.8401,140.8869,16932.0
2024-04-08 15:25:00,150.52,150.54,150.43,150.52,12870.0,140.8962,140.9149,140.812,140.8962,12870.0
2024-04-08 15:30:00,150.5,150.68,150.44,150.63,21405.0,140.8775,141.046,140.8213,140.9992,21405.0
2024-04-08 15:35:00,150.63,150.65,150.43,150.45,24056.0,140.9992,141.0179,140.812,140.8307,24056.0
2024-04-08 15:40:00,150.44,150.49,150.34,150.45,37117.0,140.8213,140.8681,140.7277,140.8307,37117.0
2024-04-08 15:45:00,150.45,150.53,150.41,150.48,62588.0,140.8307,140.9056,140.7933,140.8588,62588.0
2024-04-08 15:50:00,150.47,150.47,150.04,150.1,110364.0,140.8494,140.8494,140.4469,140.5031,110364.0
2024-04-08 15:55:00,150.1,150.23,150.01,150.14,214032.0,140.5031,140.6248,140.4188,140.5405,214032.0
2024-04-09 09:30:00,149.53,150.64,149.25,150.64,87387.0,139.9695,141.0086,139.7074,141.0086,87387.0
2024-04-09 09:35:00,150.62,150.75,150.27,150.48,14729.0,140.9898,141.1115,140.6622,140.8588,14729.0
2024-04-09 09:40:00,150.53,150.55,150.09,150.19,13450.0,140.9056,140.9243,140.4937,140.5873,13450.0
2024-04-09 09:45:00,150.21,150.23,149.79,149.88,24797.0,140.606,140.6248,140.2129,140.2971,24797.0
2024-04-09 09:50:00,149.88,150.06,149.79,149.97,20344.0,140.2971,140.4656,140.2129,140.3814,20344.0
2024-04-09 09:55:00,150.03,150.42,149.99,150.31,12911.0,140.4376,140.8026,140.4001,140.6997,12911.0
2024-04-09 10:00:00,150.46,150.71,150.36,150.68,15991.0,140.8401,141.0741,140.7465,141.046,15991.0
2024-04-09 10:05:00,150.71,150.79,150.4,150.48,15249.0,141.0741,141.149,140.7839,140.8588,15249.0
2024-04-09 10:10:00,150.42,150.69,150.42,150.64,8739.0,140.8026,141.0554,140.8026,141.0086,8739.0
2024-04-09 10:15:00,150.69,150.85,150.65,150.85,58234.0,141.0554,141.2051,141.0179,141.2051,58234.0
2024-04-09 10:20:00,150.87,150.92,150.74,150.9,20346.0,141.2238,141.2707,141.1022,141.2519,20346.0
2024-04-09 10:25:00,150.92,151.1,150.74,150.88,17165.0,141.2707,141.4391,141.1022,141.2332,17165.0
2024-04-09 10:30:00,150.81,150.81,150.51,150.56,12984.0,141.1677,141.1677,140.8869,140.9337,12984.0
2024-04-09 10:35:00,150.57,150.59,150.07,150.12,15583.0,140.943,140.9618,140.475,140.5218,15583.0
2024-04-09 10:40:00,150.18,150.36,150.18,150.36,17749.0,140.578,140.7465,140.578,140.7465,17749.0
2024-04-09 10:45:00,150.39,150.51,150.24,150.24,13961.0,140.7745,140.8869,140.6341,140.6341,13961.0
2024-04-09 10:50:00,150.2,150.46,150.17,150.23,14026.0,140.5967,140.8401,140.5686,140.6248,14026.0
2024-04-09 10:55:00,150.28,150.54,150.24,150.51,17484.0,140.6716,140.9149,140.6341,140.8869,17484.0
2024-04-09 11:00:00,150.47,150.59,150.44,150.49,6718.0,140.8494,140.9618,140.8213,140.8681,6718.0
2024-04-09 11:05:00,150.51,150.53,150.37,150.51,5136.0,140.8869,140.9056,140.7558,140.8869,5136.0
2024-04-09 11:10:00,150.5,150.55,150.44,150.51,5095.0,140.8775,140.9243,140.8213,140.8869,5095.0
2024-04-09 11:15:00,150.51,150.71,150.51,150.57,28679.0,140.8869,141.0741,140.8869,140.943,28679.0
2024-04-09 11:20:00,150.58,150.58,150.41,150.48,7058.0,140.9524,140.9524,140.7933,140.8588,7058.0
2024-04-09 11:25:00,150.46,150.58,150.39,150.41,19979.0,140.8401,140.9524,140.7745,140.7933,19979.0
2024-04-09 11:30:00,150.41,150.47,150.29,150.46,7815.0,140.7933,140.8494,140.6809,140.8401,7815.0
2024-04-09 11:35:00,150.43,150.47,150.22,150.22,6224.0,140.812,140.8494,140.6154,140.6154,6224.0
2024-04-09 11:40:00,150.25,150.4,150.14,150.39,9535.0,140.6435,140.7839,140.5405,140.7745,9535.0
2024-04-09 11:45:00,150.38,150.52,150.33,150.44,9700.0,140.7652,140.8962,140.7184,140.8213,9700.0
2024-04-09 11:50:00,150.45,150.53,150.44,150.53,5691.0,140.8307,140.9056,140.8213,140.9056,5691.0
2024-04-09 11:55:00,150.53,150.56,150.48,150.56,3430.0,140.9056,140.9337,140.8588,140.9337,3430.0
2024-04-09 12:00:00,150.53,150.72,150.53,150.7,17235.0,140.9056,141.0834,140.9056,141.0647,17235.0
2024-04-09 12:05:00,150.71,150.77,150.59,150.72,17715.0,141.0741,141.1302,140.9618,141.0834,17715.0
2024-04-09 12:10:00,150.75,150.83,150.73,150.8,7372.0,141.1115,141.1864,141.0928,141.1583,7372.0
2024-04-09 12:15:00,150.81,150.93,150.77,150.8,5782.0,141.1677,141.28,141.1302,141.1583,5782.0
2024-04-09 12:20:00,150.79,150.84,150.7,150.77,4468.0,141.149,141.1958,141.0647,141.1302,4468.0
2024-04-09 12:25:00,150.72,150.77,150.66,150.7,7618.0,141.0834,141.1302,141.0273,141.0647,7618.0
2024-04-09 12:30:00,150.74,150.78,150.7,150.78,4764.0,141.1022,141.1396,141.0647,141.1396,4764.0
2024-04-09 12:35:00,150.74,151.03,150.7,151.02,23653.0,141.1022,141.3736,141.0647,141.3643,23653.0
2024-04-09 12:40:00,151.07,151.17,150.99,151.14,6674.0,141.4111,141.5047,141.3362,141.4766,6674.0
2024-04-09 12:45:00,151.14,151.15,151.01,151.06,5790.0,141.4766,141.4859,141.3549,141.4017,5790.0
2024-04-09 12:50:00,151.03,151.07,150.94,151.03,10449.0,141.3736,141.4111,141.2894,141.3736,10449.0
2024-04-09 12:55:00,151.02,151.05,150.75,150.75,13042.0,141.3643,141.3923,141.1115,141.1115,13042.0
2024-04-09 13:00:00,150.72,150.75,150.64,150.75,19155.0,141.0834,141.1115,141.0086,141.1115,19155.0
2024-04-09 13:05:00,150.72,150.92,150.67,150.79,25674.0,141.0834,141.2707,141.0366,141.149,25674.0
2024-04-09 13:10:00,150.77,150.85,150.75,150.85,6843.0,141.1302,141.2051,141.1115,141.2051,6843.0
2024-04-09 13:15:00,150.86,150.9,150.81,150.85,4471.0,141.2145,141.2519,141.1677,141.2051,4471.0
2024-04-09 13:20:00,150.82,151.08,150.82,151.0,3893.0,141.177,141.4204,141.177,141.3455,3893.0
2024-04-09 13:25:00,151.06,151.06,150.88,150.93,5599.0,141.4017,141.4017,141.2332,141.28,5599.0
2024-04-09 13:30:00,150.92,150.95,150.87,150.94,5111.0,141.2707,141.2987,141.2238,141.2894,5111.0
2024-04-09 13:35:00,150.95,151.1,150.94,151.1,5692.0,141.2987,141.4391,141.2894,141.4391,5692.0
2024-04-09 13:40:00,151.11,151.17,151.07,151.08,5672.0,141.4485,141.5047,141.4111,141.4204,5672.0
2024-04-09 13:45:00,151.08,151.11,151.03,151.03,4391.0,141.4204,141.4485,141.3736,141.3736,4391.0
2024-04-09 13:50:00,151.03,151.08,150.89,150.92,6555.0,141.3736,141.4204,141.2426,141.2707,6555.0
2024-04-09 13:55:00,150.92,150.93,150.83,150.87,6856.0,141.2707,141.28,141.1864,141.2238,6856.0
2024-04-09 14:00:00,150.84,150.86,150.67,150.71,5621.0,141.1958,141.2145,141.0366,141.0741,5621.0
2024-04-09 14:05:00,150.74,150.74,150.67,150.72,3542.0,141.1022,141.1022,141.0366,141.0834,3542.0
2024-04-09 14:10:00,150.76,150.86,150.76,150.86,7503.0,141.1209,141.2145,141.1209,141.2145,7503.0
2024-04-09 14:15:00,150.81,150.86,150.75,150.84,8140.0,141.1677,141.2145,141.1115,141.1958,8140.0
2024-04-09 14:20:00,150.87,150.91,150.73,150.75,8948.0,141.2238,141.2613,141.0928,141.1115,8948.0
2024-04-09 14:25:00,150.77,150.84,150.76,150.81,8101.0,141.1302,141.1958,141.1209,141.1677,8101.0
2024-04-09 14:30:00,150.79,150.82,150.69,150.71,4038.0,141.149,141.177,141.0554,141.0741,4038.0
2024-04-09 14:35:00,150.7,150.77,150.64,150.66,5164.0,141.0647,141.1302,141.0086,141.0273,5164.0
2024-04-09 14:40:00,150.66,150.69,150.63,150.67,5393.0,141.0273,141.0554,140.9992,141.0366,5393.0
2024-04-09 14:45:00,150.66,150.69,150.6,150.61,4903.0,141.0273,141.0554,140.9711,140.9805,4903.0
2024-04-09 14:50:00,150.61,150.72,150.58,150.71,7399.0,140.9805,141.0834,140.9524,141.0741,7399.0
2024-04-09 14:55:00,150.69,150.72,150.66,150.66,7988.0,141.0554,141.0834,141.0273,141.0273,7988.0
2024-04-09 15:00:00,150.65,150.65,150.35,150.35,25088.0,141.0179,141.0179,140.7371,140.7371,25088.0
2024-04-09 15:05:00,150.35,150.37,150.27,150.31,15196.0,140.7371,140.7558,140.6622,140.6997,15196.0
2024-04-09 15:10:00,150.31,150.37,150.2,150.34,16410.0,140.6997,140.7558,140.5967,140.7277,16410.0
2024-04-09 15:15:00,150.35,150.49,150.34,150.49,14291.0,140.7371,140.8681,140.7277,140.8681,14291.0
2024-04-09 15:20:00,150.48,150.68,150.44,150.65,17418.0,140.8588,141.046,140.8213,141.0179,17418.0
2024-04-09 15:25:00,150.64,150.79,150.58,150.76,43089.0,141.0086,141.149,140.9524,141.1209,43089.0
2024-04-09 15:30:00,150.75,150.75,150.52,150.53,44861.0,141.1115,141.1115,140.8962,140.9056,44861.0
2024-04-09 15:35:00,150.53,150.55,150.32,150.36,14725.0,140.9056,140.9243,140.709,140.7465,14725.0
2024-04-09 15:40:00,150.34,150.38,150.19,150.19,26763.0,140.7277,140.7652,140.5873,140.5873,26763.0
2024-04-09 15:45:00,150.19,150.35,150.15,150.29,33222.0,140.5873,140.7371,140.5499,140.6809,33222.0
2024-04-09 15:50:00,150.29,150.32,150.17,150.26,53700.0,140.6809,140.709,140.5686,140.6529,53700.0
2024-04-09 15:55:00,150.25,150.63,150.24,150.58,277567.0,140.6435,140.9992,140.6341,140.9524,277567.0
2024-04-10 09:30:00,148.23,148.5,147.16,147.71,184316.0,138.7526,139.0054,137.7511,138.2659,184316.0
2024-04-10 09:35:00,147.71,147.87,146.89,147.0,66422.0,138.2659,138.4157,137.4983,137.6013,66422.0
2024-04-10 09:40:00,147.04,147.7,146.81,147.66,66560.0,137.6387,138.2565,137.4234,138.2191,66560.0
2024-04-10 09:45:00,147.56,147.57,147.23,147.39,34709.0,138.1255,138.1348,137.8166,137.9663,34709.0
2024-04-10 09:50:00,147.44,147.56,147.25,147.5,25714.0,138.0132,138.1255,137.8353,138.0693,25714.0
2024-04-10 09:55:00,147.53,147.73,147.28,147.56,46138.0,138.0974,138.2846,137.8634,138.1255,46138.0
2024-04-10 10:00:00,147.54,147.65,147.35,147.58,32175.0,138.1068,138.2097,137.9289,138.1442,32175.0
2024-04-10 10:05:00,147.56,147.91,147.54,147.81,32133.0,138.1255,138.4531,138.1068,138.3595,32133.0
2024-04-10 10:10:00,147.8,147.91,147.68,147.75,13638.0,138.3501,138.4531,138.2378,138.3033,13638.0
2024-04-10 10:15:00,147.73,147.88,147.55,147.8,32600.0,138.2846,138.425,138.1161,138.3501,32600.0
2024-04-10 10:20:00,147.76,148.15,147.72,148.14,18248.0,138.3127,138.6778,138.2753,138.6684,18248.0
2024-04-10 10:25:00,148.15,148.28,147.79,148.0,33188.0,138.6778,138.7994,138.3408,138.5373,33188.0
2024-04-10 10:30:00,147.95,148.13,147.8,148.01,27804.0,138.4905,138.659,138.3501,138.5467,27804.0
2024-04-10 10:35:00,148.03,148.26,147.99,148.14,10284.0,138.5654,138.7807,138.528,138.6684,10284.0
2024-04-10 10:40:00,148.11,148.13,147.62,147.63,15779.0,138.6403,138.659,138.1816,138.191,15779.0
2024-04-10 10:45:00,147.65,147.68,147.32,147.4,24918.0,138.2097,138.2378,137.9008,137.9757,24918.0
2024-04-10 10:50:00,147.4,147.58,147.39,147.44,20828.0,137.9757,138.1442,137.9663,138.0132,20828.0
2024-04-10 10:55:00,147.44,147.51,147.31,147.49,17466.0,138.0132,138.0787,137.8915,138.06,17466.0
2024-04-10 11:00:00,147.49,147.52,147.25,147.27,8036.0,138.06,138.088,137.8353,137.854,8036.0
2024-04-10 11:05:00,147.27,147.27,147.03,147.1,24337.0,137.854,137.854,137.6294,137.6949,24337.0
2024-04-10 11:10:00,147.1,147.11,146.91,146.94,27971.0,137.6949,137.7043,137.517,137.5451,27971.0
2024-04-10 11:15:00,146.94,146.95,146.83,146.85,22176.0,137.5451,137.5545,137.4422,137.4609,22176.0
2024-04-10 11:20:00,146.85,147.06,146.85,147.0,14384.0,137.4609,137.6574,137.4609,137.6013,14384.0
2024-04-10 11:25:00,146.99,147.21,146.87,147.2,29469.0,137.5919,137.7979,137.4796,137.7885,29469.0
2024-04-10 11:30:00,147.22,147.28,146.96,147.0,26231.0,137.8072,137.8634,137.5638,137.6013,26231.0
2024-04-10 11:35:00,147.0,147.06,146.73,146.75,14757.0,137.6013,137.6574,137.3485,137.3673,14757.0
2024-04-10 11:40:00,146.74,146.76,146.28,146.34,38379.0,137.3579,137.3766,136.9273,136.9835,38379.0
2024-04-10 11:45:00,146.3,146.47,146.22,146.39,30268.0,136.946,137.1052,136.8712,137.0303,30268.0
2024-04-10 11:50:00,146.41,146.77,146.36,146.73,16978.0,137.049,137.386,137.0022,137.3485,16978.0
2024-04-10 11:55:00,146.75,146.8,146.62,146.66,13463.0,137.3673,137.4141,137.2456,137.283,13463.0
2024-04-10 12:00:00,146.67,146.83,146.62,146.76,20657.0,137.2924,137.4422,137.2456,137.3766,20657.0
2024-04-10 12:05:00,146.76,146.76,146.51,146.51,11816.0,137.3766,137.3766,137.1426,137.1426,11816.0
2024-04-10 12:10:00,146.53,146.57,146.39,146.44,21861.0,137.1613,137.1988,137.0303,137.0771,21861.0
2024-04-10 12:15:00,146.46,146.62,146.44,146.47,19987.0,137.0958,137.2456,137.0771,137.1052,19987.0
2024-04-10 12:20:00,146.47,146.56,146.36,146.56,19482.0,137.1052,137.1894,137.0022,137.1894,19482.0
2024-04-10 12:25:00,146.58,146.79,146.54,146.78,19703.0,137.2081,137.4047,137.1707,137.3954,19703.0
2024-04-10 12:30:00,146.8,146.92,146.75,146.77,23279.0,137.4141,137.5264,137.3673,137.386,23279.0
2024-04-10 12:35:00,146.8,146.92,146.79,146.86,16088.0,137.4141,137.5264,137.4047,137.4702,16088.0
2024-04-10 12:40:00,146.85,147.0,146.85,146.92,32895.0,137.4609,137.6013,137.4609,137.5264,32895.0
2024-04-10 12:45:00,146.92,146.96,146.72,146.75,17856.0,137.5264,137.5638,137.3392,137.3673,17856.0
2024-04-10 12:50:00,146.75,146.9,146.67,146.72,52077.0,137.3673,137.5077,137.2924,137.3392,52077.0
2024-04-10 12:55:00,146.72,146.99,146.65,146.92,12681.0,137.3392,137.5919,137.2737,137.5264,12681.0
2024-04-10 13:00:00,146.93,146.98,146.56,146.6,19943.0,137.5358,137.5826,137.1894,137.2269,19943.0
2024-04-10 13:05:00,146.58,146.63,146.15,146.18,45338.0,137.2081,137.2549,136.8056,136.8337,45338.0
2024-04-10 13:10:00,146.19,146.31,146.1,146.3,32109.0,136.8431,136.9554,136.7588,136.946,32109.0
2024-04-10 13:15:00,146.27,146.56,146.19,146.55,35496.0,136.918,137.1894,136.8431,137.1801,35496.0
2024-04-10 13:20:00,146.53,147.0,146.48,146.94,41105.0,137.1613,137.6013,137.1145,137.5451,41105.0
2024-04-10 13:25:00,146.91,147.04,146.74,146.83,50033.0,137.517,137.6387,137.3579,137.4422,50033.0
2024-04-10 13:30:00,146.82,146.93,146.6,146.77,33544.0,137.4328,137.5358,137.2269,137.386,33544.0
2024-04-10 13:35:00,146.77,146.83,146.66,146.74,35078.0,137.386,137.4422,137.283,137.3579,35078.0
2024-04-10 13:40:00,146.74,146.86,146.65,146.66,14684.0,137.3579,137.4702,137.2737,137.283,14684.0
2024-04-10 13:45:00,146.68,146.9,146.56,146.9,52436.0,137.3017,137.5077,137.1894,137.5077,52436.0
2024-04-10 13:50:00,146.87,146.91,146.65,146.83,38077.0,137.4796,137.517,137.2737,137.4422,38077.0
2024-04-10 13:55:00,146.81,147.33,146.77,146.98,28567.0,137.4234,137.9102,137.386,137.5826,28567.0
2024-04-10 14:00:00,147.03,147.09,146.87,147.03,33670.0,137.6294,137.6855,137.4796,137.6294,33670.0
2024-04-10 14:05:00,147.03,147.12,146.95,147.02,33602.0,137.6294,137.7136,137.5545,137.62,33602.0
2024-04-10 14:10:00,146.94,147.09,146.86,147.07,24000.0,137.5451,137.6855,137.4702,137.6668,24000.0
2024-04-10 14:15:00,147.08,147.15,146.91,146.92,18602.0,137.6762,137.7417,137.517,137.5264,18602.0
2024-04-10 14:20:00,146.95,147.2,146.75,146.76,74808.0,137.5545,137.7885,137.3673,137.3766,74808.0
2024-04-10 14:25:00,146.76,146.91,146.7,146.75,15773.0,137.3766,137.517,137.3205,137.3673,15773.0
2024-04-10 14:30:00,146.77,146.83,146.65,146.73,13033.0,137.386,137.4422,137.2737,137.3485,13033.0
2024-04-10 14:35:00,146.65,146.75,146.61,146.69,10833.0,137.2737,137.3673,137.2362,137.3111,10833.0
2024-04-10 14:40:00,146.73,146.76,146.63,146.71,12031.0,137.3485,137.3766,137.2549,137.3298,12031.0
2024-04-10 14:45:00,146.69,146.75,146.62,146.69,9127.0,137.3111,137.3673,137.2456,137.3111,9127.0
2024-04-10 14:50:00,146.69,146.81,146.68,146.8,20864.0,137.3111,137.4234,137.3017,137.4141,20864.0
2024-04-10 14:55:00,146.77,146.77,146.45,146.49,14508.0,137.386,137.386,137.0864,137.1239,14508.0
2024-04-10 15:00:00,146.45,146.54,146.38,146.42,13200.0,137.0864,137.1707,137.0209,137.0584,13200.0
2024-04-10 15:05:00,146.41,146.67,146.38,146.65,11537.0,137.049,137.2924,137.0209,137.2737,11537.0
2024-04-10 15:10:00,146.67,146.99,146.67,146.97,23282.0,137.2924,137.5919,137.2924,137.5732,23282.0
2024-04-10 15:15:00,146.96,147.08,146.94,147.03,18541.0,137.5638,137.6762,137.5451,137.6294,18541.0
2024-04-10 15:20:00,147.04,147.19,146.99,147.1,26694.0,137.6387,137.7791,137.5919,137.6949,26694.0
2024-04-10 15:25:00,147.11,147.3,147.1,147.12,19964.0,137.7043,137.8821,137.6949,137.7136,19964.0
2024-04-10 15:30:00,147.12,147.14,146.76,146.83,25656.0,137.7136,137.7323,137.3766,137.4422,25656.0
2024-04-10 15:35:00,146.84,146.87,146.7,146.75,26550.0,137.4515,137.4796,137.3205,137.3673,26550.0
2024-04-10 15:40:00,146.75,147.11,146.73,147.09,35845.0,137.3673,137.7043,137.3485,137.6855,35845.0
2024-04-10 15:45:00,147.09,147.22,146.97,147.02,47017.0,137.6855,137.8072,137.5732,137.62,47017.0
2024-04-10 15:50:00,147.03,147.37,146.94,147.37,78970.0,137.6294,137.9476,137.5451,137.9476,78970.0
2024-04-10 15:55:00,147.38,147.54,147.22,147.23,182577.0,137.957,138.1068,137.8072,137.8166,182577.0
2024-04-11 09:30:00,147.44,148.09,147.1,147.97,44434.0,138.0132,138.6216,137.6949,138.5093,44434.0
2024-04-11 09:35:00,147.85,147.96,147.61,147.75,10262.0,138.3969,138.4999,138.1723,138.3033,10262.0
2024-04-11 09:40:00,147.78,147.94,147.57,147.76,16625.0,138.3314,138.4812,138.1348,138.3127,16625.0
2024-04-11 09:45:00,147.78,147.96,147.66,147.76,13061.0,138.3314,138.4999,138.2191,138.3127,13061.0
2024-04-11 09:50:00,147.81,148.31,147.79,148.31,14366.0,138.3595,138.8275,138.3408,138.8275,14366.0
2024-04-11 09:55:00,148.32,148.34,148.11,148.15,16149.0,138.8369,138.8556,138.6403,138.6778,16149.0
2024-04-11 10:00:00,148.13,148.13,147.81,147.93,17420.0,138.659,138.659,138.3595,138.4718,17420.0
2024-04-11 10:05:00,147.97,148.03,147.62,147.69,12130.0,138.5093,138.5654,138.1816,138.2472,12130.0
2024-04-11 10:10:00,147.73,147.84,147.57,147.6,6399.0,138.2846,138.3876,138.1348,138.1629,6399.0
2024-04-11 10:15:00,147.62,147.62,147.41,147.58,7363.0,138.1816,138.1816,137.9851,138.1442,7363.0
2024-04-11 10:20:00,147.51,147.85,147.47,147.72,10563.0,138.0787,138.3969,138.0412,138.2753,10563.0
2024-04-11 10:25:00,147.67,147.72,147.5,147.58,26912.0,138.2284,138.2753,138.0693,138.1442,26912.0
2024-04-11 10:30:00,147.57,147.75,147.47,147.66,15221.0,138.1348,138.3033,138.0412,138.2191,15221.0
2024-04-11 10:35:00,147.63,147.89,147.56,147.89,14048.0,138.191,138.4344,138.1255,138.4344,14048.0
2024-04-11 10:40:00,147.92,148.19,147.85,148.02,18132.0,138.4625,138.7152,138.3969,138.5561,18132.0
2024-04-11 10:45:00,148.02,148.27,148.01,148.25,8152.0,138.5561,138.7901,138.5467,138.7714,8152.0
2024-04-11 10:50:00,148.26,148.4,148.24,148.32,22960.0,138.7807,138.9118,138.762,138.8369,22960.0
2024-04-11 10:55:00,148.3,148.39,148.18,148.22,10472.0,138.8182,138.9024,138.7058,138.7433,10472.0
2024-04-11 11:00:00,148.22,148.41,148.17,148.25,9644.0,138.7433,138.9211,138.6965,138.7714,9644.0
2024-04-11 11:05:00,148.22,148.31,148.15,148.21,4491.0,138.7433,138.8275,138.6778,138.7339,4491.0
2024-04-11 11:10:00,148.24,148.39,148.24,148.39,7964.0,138.762,138.9024,138.762,138.9024,7964.0
2024-04-11 11:15:00,148.37,148.49,148.34,148.47,8382.0,138.8837,138.996,138.8556,138.9773,8382.0
2024-04-11 11:20:00,148.48,148.56,148.45,148.5,16767.0,138.9867,139.0615,138.9586,139.0054,16767.0
2024-04-11 11:25:00,148.5,148.57,148.34,148.45,38096.0,139.0054,139.0709,138.8556,138.9586,38096.0
2024-04-11 11:30:00,148.44,148.61,148.4,148.61,18537.0,138.9492,139.1083,138.9118,139.1083,18537.0
2024-04-11 11:35:00,148.59,148.88,148.59,148.77,12962.0,139.0896,139.3611,139.0896,139.2581,12962.0
2024-04-11 11:40:00,148.76,148.85,148.72,148.78,7224.0,139.2488,139.333,139.2113,139.2675,7224.0
2024-04-11 11:45:00,148.8,148.93,148.75,148.79,12818.0,139.2862,139.4079,139.2394,139.2768,12818.0
2024-04-11 11:50:00,148.82,148.84,148.68,148.78,11169.0,139.3049,139.3236,139.1739,139.2675,11169.0
2024-04-11 11:55:00,148.74,148.91,148.68,148.79,13423.0,139.23,139.3892,139.1739,139.2768,13423.0
2024-04-11 12:00:00,148.79,148.81,148.53,148.62,10100.0,139.2768,139.2956,139.0335,139.1177,10100.0
2024-04-11 12:05:00,148.58,148.59,148.35,148.41,30999.0,139.0803,139.0896,138.865,138.9211,30999.0
2024-04-11 12:10:00,148.41,148.46,148.33,148.41,9190.0,138.9211,138.9679,138.8462,138.9211,9190.0
2024-04-11 12:15:00,148.43,148.53,148.39,148.48,13060.0,138.9399,139.0335,138.9024,138.9867,13060.0
2024-04-11 12:20:00,148.48,148.5,148.35,148.39,6757.0,138.9867,139.0054,138.865,138.9024,6757.0
2024-04-11 12:25:00,148.33,148.35,148.05,148.06,17776.0,138.8462,138.865,138.5842,138.5935,17776.0
2024-04-11 12:30:00,148.06,148.11,147.99,148.08,15539.0,138.5935,138.6403,138.528,138.6122,15539.0
2024-04-11 12:35:00,148.02,148.11,147.86,147.87,7309.0,138.5561,138.6403,138.4063,138.4157,7309.0
2024-04-11 12:40:00,147.87,148.07,147.84,147.98,10101.0,138.4157,138.6029,138.3876,138.5186,10101.0
2024-04-11 12:45:00,147.95,148.14,147.93,148.11,7128.0,138.4905,138.6684,138.4718,138.6403,7128.0
2024-04-11 12:50:00,148.12,148.14,148.05,148.07,17127.0,138.6497,138.6684,138.5842,138.6029,17127.0
2024-04-11 12:55:00,148.08,148.13,148.05,148.1,16351.0,138.6122,138.659,138.5842,138.631,16351.0
2024-04-11 13:00:00,148.07,148.4,148.07,148.35,16015.0,138.6029,138.9118,138.6029,138.865,16015.0
2024-04-11 13:05:00,148.31,148.55,148.21,148.54,7305.0,138.8275,139.0522,138.7339,139.0428,7305.0
2024-04-11 13:10:00,148.55,148.71,148.52,148.6,10391.0,139.0522,139.202,139.0241,139.099,10391.0
2024-04-11 13:15:00,148.61,148.67,148.52,148.63,7122.0,139.1083,139.1645,139.0241,139.1271,7122.0
2024-04-11 13:20:00,148.65,148.73,148.56,148.67,10464.0,139.1458,139.2207,139.0615,139.1645,10464.0
2024-04-11 13:25:00,148.67,148.82,148.67,148.77,6721.0,139.1645,139.3049,139.1645,139.2581,6721.0
2024-04-11 13:30:00,148.76,148.91,148.75,148.91,5624.0,139.2488,139.3892,139.2394,139.3892,5624.0
2024-04-11 13:35:00,148.87,148.98,148.79,148.84,15250.0,139.3517,139.4547,139.2768,139.3236,15250.0
2024-04-11 13:40:00,148.85,148.91,148.76,148.89,9190.0,139.333,139.3892,139.2488,139.3704,9190.0
2024-04-11 13:45:00,148.88,148.96,148.84,148.94,4358.0,139.3611,139.436,139.3236,139.4172,4358.0
2024-04-11 13:50:00,148.95,148.97,148.86,148.89,5580.0,139.4266,139.4453,139.3424,139.3704,5580.0
2024-04-11 13:55:00,148.9,148.98,148.9,148.93,6318.0,139.3798,139.4547,139.3798,139.4079,6318.0
2024-04-11 14:00:00,148.94,149.06,148.9,149.01,4829.0,139.4172,139.5296,139.3798,139.4828,4829.0
2024-04-11 14:05:00,149.02,149.22,149.02,149.08,12108.0,139.4921,139.6793,139.4921,139.5483,12108.0
2024-04-11 14:10:00,149.09,149.1,148.84,148.85,6901.0,139.5577,139.567,139.3236,139.333,6901.0
2024-04-11 14:15:00,148.81,148.92,148.81,148.91,7461.0,139.2956,139.3985,139.2956,139.3892,7461.0
2024-04-11 14:20:00,148.89,148.99,148.87,148.96,7623.0,139.3704,139.4641,139.3517,139.436,7623.0
2024-04-11 14:25:00,148.94,148.99,148.89,148.91,7341.0,139.4172,139.4641,139.3704,139.3892,7341.0
2024-04-11 14:30:00,148.92,149.06,148.85,149.03,13464.0,139.3985,139.5296,139.333,139.5015,13464.0
2024-04-11 14:35:00,149.04,149.18,149.04,149.18,5294.0,139.5109,139.6419,139.5109,139.6419,5294.0
2024-04-11 14:40:00,149.19,149.21,149.1,149.11,6224.0,139.6513,139.67,139.567,139.5764,6224.0
2024-04-11 14:45:00,149.13,149.13,148.97,149.0,9455.0,139.5951,139.5951,139.4453,139.4734,9455.0
2024-04-11 14:50:00,148.99,149.03,148.79,148.87,13597.0,139.4641,139.5015,139.2768,139.3517,13597.0
2024-04-11 14:55:00,148.88,148.96,148.84,148.84,9772.0,139.3611,139.436,139.3236,139.3236,9772.0
2024-04-11 15:00:00,148.86,148.96,148.86,148.87,8608.0,139.3424,139.436,139.3424,139.3517,8608.0
2024-04-11 15:05:00,148.9,148.96,148.9,148.9,3635.0,139.3798,139.436,139.3798,139.3798,3635.0
2024-04-11 15:10:00,148.91,148.94,148.83,148.84,11463.0,139.3892,139.4172,139.3143,139.3236,11463.0
2024-04-11 15:15:00,148.84,148.97,148.84,148.89,11861.0,139.3236,139.4453,139.3236,139.3704,11861.0
2024-04-11 15:20:00,148.88,148.99,148.85,148.92,11428.0,139.3611,139.4641,139.333,139.3985,11428.0
2024-04-11 15:25:00,148.9,148.99,148.89,148.96,8797.0,139.3798,139.4641,139.3704,139.436,8797.0
2024-04-11 15:30:00,148.94,148.94,148.79,148.89,10927.0,139.4172,139.4172,139.2768,139.3704,10927.0
2024-04-11 15:35:00,148.91,148.97,148.83,148.85,14036.0,139.3892,139.4453,139.3143,139.333,14036.0
2024-04-11 15:40:00,148.85,149.16,148.85,149.14,22042.0,139.333,139.6232,139.333,139.6045,22042.0
2024-04-11 15:45:00,149.13,149.13,148.92,148.97,23600.0,139.5951,139.5951,139.3985,139.4453,23600.0
2024-04-11 15:50:00,148.97,149.05,148.87,149.03,39614.0,139.4453,139.5202,139.3517,139.5015,39614.0
2024-04-11 15:55:00,149.06,149.09,148.89,149.0,110033.0,139.5296,139.5577,139.3704,139.4734,110033.0
2024-04-12 09:30:00,148.05,148.3,147.61,147.78,45416.0,138.5842,138.8182,138.1723,138.3314,45416.0
2024-04-12 09:35:00,147.77,147.86,147.38,147.72,13333.0,138.3221,138.4063,137.957,138.2753,13333.0
2024-04-12 09:40:00,147.72,147.92,147.54,147.85,11846.0,138.2753,138.4625,138.1068,138.3969,11846.0
2024-04-12 09:45:00,147.87,148.01,147.73,147.91,10574.0,138.4157,138.5467,138.2846,138.4531,10574.0
2024-04-12 09:50:00,147.95,148.19,147.6,147.61,14134.0,138.4905,138.7152,138.1629,138.1723,14134.0
2024-04-12 09:55:00,147.61,147.72,147.18,147.31,20512.0,138.1723,138.2753,137.7698,137.8915,20512.0
2024-04-12 10:00:00,147.22,147.22,146.78,146.94,20023.0,137.8072,137.8072,137.3954,137.5451,20023.0
2024-04-12 10:05:00,146.88,146.89,146.54,146.59,19340.0,137.489,137.4983,137.1707,137.2175,19340.0
2024-04-12 10:10:00,146.61,146.66,146.45,146.48,15311.0,137.2362,137.283,137.0864,137.1145,15311.0
2024-04-12 10:15:00,146.47,146.48,146.21,146.25,43118.0,137.1052,137.1145,136.8618,136.8992,43118.0
2024-04-12 10:20:00,146.24,146.36,146.19,146.31,31430.0,136.8899,137.0022,136.8431,136.9554,31430.0
2024-04-12 10:25:00,146.34,146.61,146.33,146.53,15547.0,136.9835,137.2362,136.9741,137.1613,15547.0
2024-04-12 10:30:00,146.57,146.87,146.56,146.58,20825.0,137.1988,137.4796,137.1894,137.2081,20825.0
2024-04-12 10:35:00,146.55,146.61,146.28,146.3,21275.0,137.1801,137.2362,136.9273,136.946,21275.0
2024-04-12 10:40:00,146.3,146.37,146.17,146.37,15782.0,136.946,137.0116,136.8244,137.0116,15782.0
2024-04-12 10:45:00,146.35,146.46,146.34,146.37,11022.0,136.9928,137.0958,136.9835,137.0116,11022.0
2024-04-12 10:50:00,146.38,146.53,146.32,146.5,9940.0,137.0209,137.1613,136.9648,137.1333,9940.0
2024-04-12 10:55:00,146.52,146.61,146.4,146.44,10778.0,137.152,137.2362,137.0396,137.0771,10778.0
2024-04-12 11:00:00,146.43,146.52,146.27,146.44,9147.0,137.0677,137.152,136.918,137.0771,9147.0
2024-04-12 11:05:00,146.43,146.44,146.27,146.31,14306.0,137.0677,137.0771,136.918,136.9554,14306.0
2024-04-12 11:10:00,146.3,146.44,146.25,146.4,11159.0,136.946,137.0771,136.8992,137.0396,11159.0
2024-04-12 11:15:00,146.39,146.49,146.27,146.37,30173.0,137.0303,137.1239,136.918,137.0116,30173.0
2024-04-12 11:20:00,146.33,146.37,146.28,146.3,7098.0,136.9741,137.0116,136.9273,136.946,7098.0
2024-04-12 11:25:00,146.28,146.31,146.15,146.29,18498.0,136.9273,136.9554,136.8056,136.9367,18498.0
2024-04-12 11:30:00,146.29,146.31,146.18,146.28,10930.0,136.9367,136.9554,136.8337,136.9273,10930.0
2024-04-12 11:35:00,146.29,146.38,146.2,146.2,11305.0,136.9367,137.0209,136.8524,136.8524,11305.0
2024-04-12 11:40:00,146.18,146.23,146.16,146.19,10028.0,136.8337,136.8805,136.815,136.8431,10028.0
2024-04-12 11:45:00,146.17,146.25,146.09,146.18,13235.0,136.8244,136.8992,136.7495,136.8337,13235.0
2024-04-12 11:50:00,146.19,146.28,146.13,146.23,9478.0,136.8431,136.9273,136.7869,136.8805,9478.0
2024-04-12 11:55:00,146.25,146.26,146.17,146.19,7468.0,136.8992,136.9086,136.8244,136.8431,7468.0
2024-04-12 12:00:00,146.2,146.22,145.98,146.03,17945.0,136.8524,136.8712,136.6465,136.6933,17945.0
2024-04-12 12:05:00,146.03,146.06,145.96,145.97,5706.0,136.6933,136.7214,136.6278,136.6371,5706.0
2024-04-12 12:10:00,145.97,145.99,145.83,145.84,16267.0,136.6371,136.6559,136.5061,136.5155,16267.0
2024-04-12 12:15:00,145.84,146.02,145.78,145.78,12206.0,136.5155,136.6839,136.4593,136.4593,12206.0
2024-04-12 12:20:00,145.8,145.94,145.8,145.9,9751.0,136.478,136.6091,136.478,136.5716,9751.0
2024-04-12 12:25:00,145.91,145.94,145.8,145.9,15565.0,136.581,136.6091,136.478,136.5716,15565.0
2024-04-12 12:30:00,145.9,145.97,145.81,145.94,59320.0,136.5716,136.6371,136.4874,136.6091,59320.0
2024-04-12 12:35:00,145.95,145.95,145.62,145.69,14525.0,136.6184,136.6184,136.3095,136.375,14525.0
2024-04-12 12:40:00,145.67,145.77,145.53,145.53,13094.0,136.3563,136.4499,136.2253,136.2253,13094.0
2024-04-12 12:45:00,145.54,145.57,145.4,145.49,26015.0,136.2346,136.2627,136.1036,136.1878,26015.0
2024-04-12 12:50:00,145.48,145.57,145.46,145.56,8702.0,136.1785,136.2627,136.1597,136.2534,8702.0
2024-04-12 12:55:00,145.54,145.54,145.23,145.24,37109.0,136.2346,136.2346,135.9445,135.9538,37109.0
2024-04-12 13:00:00,145.22,145.31,145.09,145.11,31965.0,135.9351,136.0193,135.8134,135.8321,31965.0
2024-04-12 13:05:00,145.12,145.19,144.94,145.03,43892.0,135.8415,135.907,135.673,135.7572,43892.0
2024-04-12 13:10:00,145.06,145.12,145.0,145.0,14218.0,135.7853,135.8415,135.7292,135.7292,14218.0
2024-04-12 13:15:00,145.0,145.24,144.88,144.89,26317.0,135.7292,135.9538,135.6168,135.6262,26317.0
2024-04-12 13:20:00,144.87,144.87,144.63,144.71,41329.0,135.6075,135.6075,135.3828,135.4577,41329.0
2024-04-12 13:25:00,144.71,144.87,144.7,144.85,30269.0,135.4577,135.6075,135.4483,135.5887,30269.0
2024-04-12 13:30:00,144.84,144.88,144.78,144.79,21954.0,135.5794,135.6168,135.5232,135.5326,21954.0
2024-04-12 13:35:00,144.78,144.86,144.71,144.79,29812.0,135.5232,135.5981,135.4577,135.5326,29812.0
2024-04-12 13:40:00,144.78,145.2,144.78,145.14,21526.0,135.5232,135.9164,135.5232,135.8602,21526.0
2024-04-12 13:45:00,145.13,145.35,145.13,145.2,21457.0,135.8508,136.0568,135.8508,135.9164,21457.0
2024-04-12 13:50:00,145.2,145.32,145.12,145.13,15602.0,135.9164,136.0287,135.8415,135.8508,15602.0
2024-04-12 13:55:00,145.13,145.23,145.09,145.18,10499.0,135.8508,135.9445,135.8134,135.8976,10499.0
2024-04-12 14:00:00,145.17,145.17,144.95,145.1,21629.0,135.8883,135.8883,135.6824,135.8228,21629.0
2024-04-12 14:05:00,145.1,145.38,145.07,145.38,17908.0,135.8228,136.0849,135.7947,136.0849,17908.0
2024-04-12 14:10:00,145.37,145.43,145.23,145.23,16754.0,136.0755,136.1317,135.9445,135.9445,16754.0
2024-04-12 14:15:00,145.24,145.35,145.2,145.22,17632.0,135.9538,136.0568,135.9164,135.9351,17632.0
2024-04-12 14:20:00,145.23,145.33,145.11,145.13,25848.0,135.9445,136.0381,135.8321,135.8508,25848.0
2024-04-12 14:25:00,145.14,145.19,145.02,145.08,28407.0,135.8602,135.907,135.7479,135.804,28407.0
2024-04-12 14:30:00,145.08,145.1,144.82,144.97,26390.0,135.804,135.8228,135.5607,135.7011,26390.0
2024-04-12 14:35:00,144.96,145.04,144.82,144.82,21660.0,135.6917,135.7666,135.5607,135.5607,21660.0
2024-04-12 14:40:00,144.82,145.15,144.82,144.97,31646.0,135.5607,135.8696,135.5607,135.7011,31646.0
2024-04-12 14:45:00,144.97,145.08,144.93,145.01,21934.0,135.7011,135.804,135.6636,135.7385,21934.0
2024-04-12 14:50:00,145.0,145.09,144.97,144.97,23492.0,135.7292,135.8134,135.7011,135.7011,23492.0
2024-04-12 14:55:00,144.96,145.01,144.82,144.89,21657.0,135.6917,135.7385,135.5607,135.6262,21657.0
2024-04-12 15:00:00,144.86,144.86,144.69,144.73,19532.0,135.5981,135.5981,135.439,135.4764,19532.0
2024-04-12 15:05:00,144.72,144.8,144.65,144.69,21744.0,135.4671,135.5419,135.4015,135.439,21744.0
2024-04-12 15:10:00,144.7,144.81,144.56,144.62,32418.0,135.4483,135.5513,135.3173,135.3735,32418.0
2024-04-12 15:15:00,144.61,144.66,144.49,144.61,29671.0,135.3641,135.4109,135.2518,135.3641,29671.0
2024-04-12 15:20:00,144.61,144.71,144.56,144.6,20818.0,135.3641,135.4577,135.3173,135.3547,20818.0
2024-04-12 15:25:00,144.61,144.68,144.5,144.52,31935.0,135.3641,135.4296,135.2611,135.2798,31935.0
2024-04-12 15:30:00,144.53,144.67,144.53,144.56,29903.0,135.2892,135.4203,135.2892,135.3173,29903.0
2024-04-12 15:35:00,144.55,144.56,144.35,144.38,35061.0,135.3079,135.3173,135.1207,135.1488,35061.0
2024-04-12 15:40:00,144.39,144.87,144.39,144.8,47937.0,135.1582,135.6075,135.1582,135.5419,47937.0
2024-04-12 15:45:00,144.79,144.89,144.66,144.88,44571.0,135.5326,135.6262,135.4109,135.6168,44571.0
2024-04-12 15:50:00,144.88,144.9,144.59,144.69,75920.0,135.6168,135.6356,135.3454,135.439,75920.0
2024-04-12 15:55:00,144.67,144.94,144.67,144.91,195074.0,135.4203,135.673,135.4203,135.6449,195074.0
2024-04-15 09:30:00,145.87,146.43,145.49,146.43,78731.0,136.5435,137.0677,136.1878,137.0677,78731.0
2024-04-15 09:35:00,146.41,146.49,146.0,146.3,32114.0,137.049,137.1239,136.6652,136.946,32114.0
2024-04-15 09:40:00,146.23,146.52,146.15,146.33,13118.0,136.8805,137.152,136.8056,136.9741,13118.0
2024-04-15 09:45:00,146.4,146.54,146.11,146.11,15091.0,137.0396,137.1707,136.7682,136.7682,15091.0
2024-04-15 09:50:00,146.21,146.23,145.62,145.66,12920.0,136.8618,136.8805,136.3095,136.347,12920.0
2024-04-15 09:55:00,145.69,145.72,145.42,145.63,9262.0,136.375,136.4031,136.1223,136.3189,9262.0
2024-04-15 10:00:00,145.66,145.66,145.27,145.64,12767.0,136.347,136.347,135.9819,136.3282,12767.0
2024-04-15 10:05:00,145.65,145.65,144.76,144.9,48377.0,136.3376,136.3376,135.5045,135.6356,48377.0
2024-04-15 10:10:00,144.94,145.15,144.77,145.02,29262.0,135.673,135.8696,135.5139,135.7479,29262.0
2024-04-15 10:15:00,145.02,145.5,145.0,145.25,17863.0,135.7479,136.1972,135.7292,135.9632,17863.0
2024-04-15 10:20:00,145.22,145.36,145.02,145.22,13699.0,135.9351,136.0661,135.7479,135.9351,13699.0
2024-04-15 10:25:00,145.17,145.32,144.92,144.96,8587.0,135.8883,136.0287,135.6543,135.6917,8587.0
2024-04-15 10:30:00,144.95,145.03,144.82,144.96,11208.0,135.6824,135.7572,135.5607,135.6917,11208.0
2024-04-15 10:35:00,145.0,145.01,144.85,144.91,62434.0,135.7292,135.7385,135.5887,135.6449,62434.0
2024-04-15 10:40:00,144.91,145.12,144.87,145.08,5066.0,135.6449,135.8415,135.6075,135.804,5066.0
2024-04-15 10:45:00,145.03,145.12,144.9,145.12,7374.0,135.7572,135.8415,135.6356,135.8415,7374.0
2024-04-15 10:50:00,145.08,145.11,144.83,144.85,12989.0,135.804,135.8321,135.57,135.5887,12989.0
2024-04-15 10:55:00,144.84,145.24,144.8,145.2,51855.0,135.5794,135.9538,135.5419,135.9164,51855.0
2024-04-15 11:00:00,145.2,145.21,144.88,145.17,33406.0,135.9164,135.9257,135.6168,135.8883,33406.0
2024-04-15 11:05:00,145.17,145.22,145.11,145.17,9601.0,135.8883,135.9351,135.8321,135.8883,9601.0
2024-04-15 11:10:00,145.13,145.29,145.11,145.29,16325.0,135.8508,136.0006,135.8321,136.0006,16325.0
2024-04-15 11:15:00,145.27,145.39,145.15,145.2,12337.0,135.9819,136.0942,135.8696,135.9164,12337.0
2024-04-15 11:20:00,145.19,145.19,144.92,144.96,23615.0,135.907,135.907,135.6543,135.6917,23615.0
2024-04-15 11:25:00,145.0,145.19,144.98,145.15,7057.0,135.7292,135.907,135.7104,135.8696,7057.0
2024-04-15 11:30:00,145.15,145.24,145.02,145.18,9713.0,135.8696,135.9538,135.7479,135.8976,9713.0
2024-04-15 11:35:00,145.19,145.21,144.98,145.03,9740.0,135.907,135.9257,135.7104,135.7572,9740.0
2024-04-15 11:40:00,144.99,145.16,144.99,145.07,9236.0,135.7198,135.8789,135.7198,135.7947,9236.0
2024-04-15 11:45:00,145.09,145.38,145.08,145.38,15083.0,135.8134,136.0849,135.804,136.0849,15083.0
2024-04-15 11:50:00,145.38,145.5,145.29,145.5,17648.0,136.0849,136.1972,136.0006,136.1972,17648.0
2024-04-15 11:55:00,145.48,145.61,145.44,145.46,21472.0,136.1785,136.3002,136.141,136.1597,21472.0
2024-04-15 12:00:00,145.45,145.53,145.4,145.49,12043.0,136.1504,136.2253,136.1036,136.1878,12043.0
2024-04-15 12:05:00,145.49,145.56,145.42,145.43,13680.0,136.1878,136.2534,136.1223,136.1317,13680.0
2024-04-15 12:10:00,145.44,145.45,145.34,145.36,12574.0,136.141,136.1504,136.0474,136.0661,12574.0
2024-04-15 12:15:00,145.38,145.39,145.23,145.24,11857.0,136.0849,136.0942,135.9445,135.9538,11857.0
2024-04-15 12:20:00,145.27,145.38,145.14,145.16,15311.0,135.9819,136.0849,135.8602,135.8789,15311.0
2024-04-15 12:25:00,145.1,145.26,145.09,145.26,13962.0,135.8228,135.9725,135.8134,135.9725,13962.0
2024-04-15 12:30:00,145.2,145.21,145.05,145.19,13216.0,135.9164,135.9257,135.776,135.907,13216.0
2024-04-15 12:35:00,145.19,145.31,145.0,145.13,24825.0,135.907,136.0193,135.7292,135.8508,24825.0
2024-04-15 12:40:00,145.15,145.25,145.01,145.09,12919.0,135.8696,135.9632,135.7385,135.8134,12919.0
2024-04-15 12:45:00,145.1,145.13,144.83,144.88,9707.0,135.8228,135.8508,135.57,135.6168,9707.0
2024-04-15 12:50:00,144.86,144.95,144.83,144.88,27815.0,135.5981,135.6824,135.57,135.6168,27815.0
2024-04-15 12:55:00,144.82,144.97,144.8,144.93,19586.0,135.5607,135.7011,135.5419,135.6636,19586.0
2024-04-15 13:00:00,144.93,144.96,144.81,144.95,16407.0,135.6636,135.6917,135.5513,135.6824,16407.0
2024-04-15 13:05:00,144.95,145.12,144.93,145.05,24537.0,135.6824,135.8415,135.6636,135.776,24537.0
2024-04-15 13:10:00,145.04,145.05,144.91,144.99,14296.0,135.7666,135.776,135.6449,135.7198,14296.0
2024-04-15 13:15:00,145.0,145.07,144.87,144.88,20142.0,135.7292,135.7947,135.6075,135.6168,20142.0
2024-04-15 13:20:00,144.88,144.92,144.35,144.51,19217.0,135.6168,135.6543,135.1207,135.2705,19217.0
2024-04-15 13:25:00,144.47,144.56,144.25,144.52,27218.0,135.233,135.3173,135.0271,135.2798,27218.0
2024-04-15 13:30:00,144.5,144.77,144.47,144.77,35814.0,135.2611,135.5139,135.233,135.5139,35814.0
2024-04-15 13:35:00,144.81,144.89,144.65,144.77,27550.0,135.5513,135.6262,135.4015,135.5139,27550.0
2024-04-15 13:40:00,144.79,145.03,144.7,144.7,15267.0,135.5326,135.7572,135.4483,135.4483,15267.0
2024-04-15 13:45:00,144.71,144.89,144.7,144.7,19298.0,135.4577,135.6262,135.4483,135.4483,19298.0
2024-04-15 13:50:00,144.71,144.88,144.61,144.8,23110.0,135.4577,135.6168,135.3641,135.5419,23110.0
2024-04-15 13:55:00,144.83,145.02,144.81,145.0,12142.0,135.57,135.7479,135.5513,135.7292,12142.0
2024-04-15 14:00:00,144.98,145.04,144.8,144.98,28291.0,135.7104,135.7666,135.5419,135.7104,28291.0
2024-04-15 14:05:00,145.02,145.04,144.83,144.84,10730.0,135.7479,135.7666,135.57,135.5794,10730.0
2024-04-15 14:10:00,144.82,144.82,144.5,144.58,27346.0,135.5607,135.5607,135.2611,135.336,27346.0
2024-04-15 14:15:00,144.58,144.68,144.49,144.68,17915.0,135.336,135.4296,135.2518,135.4296,17915.0
2024-04-15 14:20:00,144.63,144.66,144.43,144.44,14080.0,135.3828,135.4109,135.1956,135.205,14080.0
2024-04-15 14:25:00,144.47,144.58,144.44,144.5,14561.0,135.233,135.336,135.205,135.2611,14561.0
2024-04-15 14:30:00,144.5,144.74,144.42,144.69,18730.0,135.2611,135.4858,135.1862,135.439,18730.0
2024-04-15 14:35:00,144.8,144.84,144.58,144.58,9366.0,135.5419,135.5794,135.336,135.336,9366.0
2024-04-15 14:40:00,144.61,144.63,144.39,144.48,11333.0,135.3641,135.3828,135.1582,135.2424,11333.0
2024-04-15 14:45:00,144.44,144.52,144.09,144.09,26561.0,135.205,135.2798,134.8773,134.8773,26561.0
2024-04-15 14:50:00,144.13,144.17,143.86,143.9,28756.0,134.9148,134.9522,134.662,134.6995,28756.0
2024-04-15 14:55:00,143.88,143.95,143.8,143.84,15099.0,134.6808,134.7463,134.6059,134.6433,15099.0
2024-04-15 15:00:00,143.88,144.11,143.8,143.9,24692.0,134.6808,134.8961,134.6059,134.6995,24692.0
2024-04-15 15:05:00,143.87,143.9,143.64,143.75,17353.0,134.6714,134.6995,134.4561,134.5591,17353.0
2024-04-15 15:10:00,143.74,143.93,143.68,143.82,26340.0,134.5497,134.7276,134.4936,134.6246,26340.0
2024-04-15 15:15:00,143.8,143.83,143.43,143.5,38993.0,134.6059,134.634,134.2595,134.3251,38993.0
2024-04-15 15:20:00,143.53,144.14,143.5,143.98,17439.0,134.3531,134.9241,134.3251,134.7744,17439.0
2024-04-15 15:25:00,144.01,144.19,144.01,144.06,14553.0,134.8025,134.9709,134.8025,134.8493,14553.0
2024-04-15 15:30:00,144.1,144.45,144.07,144.37,20422.0,134.8867,135.2143,134.8586,135.1394,20422.0
2024-04-15 15:35:00,144.37,144.43,144.16,144.17,19143.0,135.1394,135.1956,134.9429,134.9522,19143.0
2024-04-15 15:40:00,144.21,144.25,144.03,144.13,17689.0,134.9897,135.0271,134.8212,134.9148,17689.0
2024-04-15 15:45:00,144.12,144.67,144.08,144.66,48964.0,134.9054,135.4203,134.868,135.4109,48964.0
2024-04-15 15:50:00,144.65,144.82,144.58,144.78,61974.0,135.4015,135.5607,135.336,135.5232,61974.0
2024-04-15 15:55:00,144.76,145.02,144.65,144.82,159873.0,135.5045,135.7479,135.4015,135.5607,159873.0
2024-04-16 09:30:00,144.54,144.71,143.83,144.05,54226.0,135.2986,135.4577,134.634,134.8399,54226.0
2024-04-16 09:35:00,144.07,144.07,143.5,143.63,25391.0,134.8586,134.8586,134.3251,134.4468,25391.0
2024-04-16 09:40:00,143.63,143.99,143.58,143.72,18211.0,134.4468,134.7837,134.3999,134.531,18211.0
2024-04-16 09:45:00,143.76,143.94,143.53,143.64,18763.0,134.5684,134.7369,134.3531,134.4561,18763.0
2024-04-16 09:50:00,143.58,143.67,143.28,143.39,16016.0,134.3999,134.4842,134.1191,134.2221,16016.0
2024-04-16 09:55:00,143.4,143.83,143.27,143.69,10284.0,134.2315,134.634,134.1098,134.5029,10284.0
2024-04-16 10:00:00,143.68,143.68,143.29,143.68,17116.0,134.4936,134.4936,134.1285,134.4936,17116.0
2024-04-16 10:05:00,143.68,143.68,143.3,143.46,17788.0,134.4936,134.4936,134.1379,134.2876,17788.0
2024-04-16 10:10:00,143.38,143.98,143.38,143.93,19177.0,134.2127,134.7744,134.2127,134.7276,19177.0
2024-04-16 10:15:00,143.9,144.05,143.68,143.75,13297.0,134.6995,134.8399,134.4936,134.5591,13297.0
2024-04-16 10:20:00,143.79,143.91,143.56,143.59,19795.0,134.5965,134.7088,134.3812,134.4093,19795.0
2024-04-16 10:25:00,143.59,143.59,143.15,143.3,20630.0,134.4093,134.4093,133.9974,134.1379,20630.0
2024-04-16 10:30:00,143.27,143.31,143.02,143.12,21114.0,134.1098,134.1472,133.8758,133.9694,21114.0
2024-04-16 10:35:00,143.18,143.31,142.93,143.22,56068.0,134.0255,134.1472,133.7915,134.063,56068.0
2024-04-16 10:40:00,143.22,143.43,143.22,143.32,16342.0,134.063,134.2595,134.063,134.1566,16342.0
2024-04-16 10:45:00,143.31,143.35,143.04,143.21,36907.0,134.1472,134.1847,133.8945,134.0536,36907.0
2024-04-16 10:50:00,143.2,143.2,142.8,142.93,84255.0,134.0442,134.0442,133.6698,133.7915,84255.0
2024-04-16 10:55:00,142.97,143.07,142.85,143.07,17402.0,133.829,133.9226,133.7166,133.9226,17402.0
2024-04-16 11:00:00,143.07,143.22,142.84,143.19,21143.0,133.9226,134.063,133.7073,134.0349,21143.0
2024-04-16 11:05:00,143.18,143.3,143.06,143.28,30628.0,134.0255,134.1379,133.9132,134.1191,30628.0
2024-04-16 11:10:00,143.28,143.33,143.17,143.21,33136.0,134.1191,134.1659,134.0162,134.0536,33136.0
2024-04-16 11:15:00,143.2,143.55,143.15,143.49,33897.0,134.0442,134.3719,133.9974,134.3157,33897.0
2024-04-16 11:20:00,143.5,143.61,143.37,143.44,32997.0,134.3251,134.428,134.2034,134.2689,32997.0
2024-04-16 11:25:00,143.41,143.42,143.22,143.34,48531.0,134.2408,134.2502,134.063,134.1753,48531.0
2024-04-16 11:30:00,143.34,143.86,143.31,143.86,43680.0,134.1753,134.662,134.1472,134.662,43680.0
2024-04-16 11:35:00,143.86,144.23,143.76,144.06,36941.0,134.662,135.0084,134.5684,134.8493,36941.0
2024-04-16 11:40:00,144.09,144.31,144.08,144.31,22069.0,134.8773,135.0833,134.868,135.0833,22069.0
2024-04-16 11:45:00,144.27,144.35,144.18,144.28,31709.0,135.0458,135.1207,134.9616,135.0552,31709.0
2024-04-16 11:50:00,144.33,144.5,144.29,144.47,20345.0,135.102,135.2611,135.0646,135.233,20345.0
2024-04-16 11:55:00,144.47,144.53,144.33,144.39,19870.0,135.233,135.2892,135.102,135.1582,19870.0
2024-04-16 12:00:00,144.37,144.37,144.12,144.24,26692.0,135.1394,135.1394,134.9054,135.0178,26692.0
2024-04-16 12:05:00,144.21,144.52,144.16,144.47,37936.0,134.9897,135.2798,134.9429,135.233,37936.0
2024-04-16 12:10:00,144.47,144.54,144.36,144.43,19730.0,135.233,135.2986,135.1301,135.1956,19730.0
2024-04-16 12:15:00,144.44,144.55,144.3,144.48,20249.0,135.205,135.3079,135.0739,135.2424,20249.0
2024-04-16 12:20:00,144.49,144.51,144.24,144.43,19057.0,135.2518,135.2705,135.0178,135.1956,19057.0
2024-04-16 12:25:00,144.43,144.5,144.31,144.38,19119.0,135.1956,135.2611,135.0833,135.1488,19119.0
2024-04-16 12:30:00,144.36,144.59,144.3,144.4,18649.0,135.1301,135.3454,135.0739,135.1675,18649.0
2024-04-16 12:35:00,144.45,144.51,144.3,144.41,23897.0,135.2143,135.2705,135.0739,135.1769,23897.0
2024-04-16 12:40:00,144.45,144.51,144.31,144.43,19651.0,135.2143,135.2705,135.0833,135.1956,19651.0
2024-04-16 12:45:00,144.41,144.54,144.38,144.44,42714.0,135.1769,135.2986,135.1488,135.205,42714.0
2024-04-16 12:50:00,144.44,144.6,144.4,144.47,15794.0,135.205,135.3547,135.1675,135.233,15794.0
2024-04-16 12:55:00,144.47,144.5,144.3,144.38,13329.0,135.233,135.2611,135.0739,135.1488,13329.0
2024-04-16 13:00:00,144.38,144.42,144.1,144.15,18647.0,135.1488,135.1862,134.8867,134.9335,18647.0
2024-04-16 13:05:00,144.14,144.41,144.1,144.33,28650.0,134.9241,135.1769,134.8867,135.102,28650.0
2024-04-16 13:10:00,144.31,144.48,144.22,144.4,18606.0,135.0833,135.2424,134.999,135.1675,18606.0
2024-04-16 13:15:00,144.37,144.49,144.27,144.31,34791.0,135.1394,135.2518,135.0458,135.0833,34791.0
2024-04-16 13:20:00,144.31,144.33,143.88,144.11,36384.0,135.0833,135.102,134.6808,134.8961,36384.0
2024-04-16 13:25:00,144.12,144.17,143.9,143.94,21861.0,134.9054,134.9522,134.6995,134.7369,21861.0
2024-04-16 13:30:00,143.94,143.94,143.5,143.79,41699.0,134.7369,134.7369,134.3251,134.5965,41699.0
2024-04-16 13:35:00,143.81,143.99,143.53,143.61,35764.0,134.6152,134.7837,134.3531,134.428,35764.0
2024-04-16 13:40:00,143.64,143.9,143.56,143.56,19420.0,134.4561,134.6995,134.3812,134.3812,19420.0
2024-04-16 13:45:00,143.61,143.76,143.45,143.53,24097.0,134.428,134.5684,134.2783,134.3531,24097.0
2024-04-16 13:50:00,143.5,143.57,143.24,143.54,21610.0,134.3251,134.3906,134.0817,134.3625,21610.0
2024-04-16 13:55:00,143.5,143.56,143.39,143.47,17627.0,134.3251,134.3812,134.2221,134.297,17627.0
2024-04-16 14:00:00,143.44,143.65,143.33,143.65,24572.0,134.2689,134.4655,134.1659,134.4655,24572.0
2024-04-16 14:05:00,143.65,144.12,143.56,144.12,32701.0,134.4655,134.9054,134.3812,134.9054,32701.0
2024-04-16 14:10:00,144.06,144.28,143.79,143.83,23179.0,134.8493,135.0552,134.5965,134.634,23179.0
2024-04-16 14:15:00,143.79,143.79,143.48,143.5,19881.0,134.5965,134.5965,134.3063,134.3251,19881.0
2024-04-16 14:20:00,143.51,143.59,143.28,143.38,18920.0,134.3344,134.4093,134.1191,134.2127,18920.0
2024-04-16 14:25:00,143.38,143.59,143.22,143.31,18458.0,134.2127,134.4093,134.063,134.1472,18458.0
2024-04-16 14:30:00,143.3,143.66,143.25,143.66,25034.0,134.1379,134.4748,134.091,134.4748,25034.0
2024-04-16 14:35:00,143.69,143.8,143.5,143.65,21053.0,134.5029,134.6059,134.3251,134.4655,21053.0
2024-04-16 14:40:00,143.69,143.88,143.59,143.75,23281.0,134.5029,134.6808,134.4093,134.5591,23281.0
2024-04-16 14:45:00,143.8,143.89,143.69,143.86,21119.0,134.6059,134.6901,134.5029,134.662,21119.0
2024-04-16 14:50:00,143.87,144.2,143.85,144.14,31104.0,134.6714,134.9803,134.6527,134.9241,31104.0
2024-04-16 14:55:00,144.12,144.26,144.07,144.21,28016.0,134.9054,135.0365,134.8586,134.9897,28016.0
2024-04-16 15:00:00,144.2,144.25,143.9,143.94,37157.0,134.9803,135.0271,134.6995,134.7369,37157.0
2024-04-16 15:05:00,143.94,144.11,143.85,143.91,30150.0,134.7369,134.8961,134.6527,134.7088,30150.0
2024-04-16 15:10:00,143.89,143.95,143.82,143.84,29922.0,134.6901,134.7463,134.6246,134.6433,29922.0
2024-04-16 15:15:00,143.84,143.84,143.57,143.67,39563.0,134.6433,134.6433,134.3906,134.4842,39563.0
2024-04-16 15:20:00,143.67,143.85,143.61,143.84,39961.0,134.4842,134.6527,134.428,134.6433,39961.0
2024-04-16 15:25:00,143.87,144.02,143.85,143.89,42539.0,134.6714,134.8118,134.6527,134.6901,42539.0
2024-04-16 15:30:00,143.86,143.89,143.31,143.33,40135.0,134.662,134.6901,134.1472,134.1659,40135.0
2024-04-16 15:35:00,143.31,143.53,143.24,143.5,48987.0,134.1472,134.3531,134.0817,134.3251,48987.0
2024-04-16 15:40:00,143.45,143.47,143.3,143.37,48146.0,134.2783,134.297,134.1379,134.2034,48146.0
2024-04-16 15:45:00,143.34,143.44,143.15,143.42,82765.0,134.1753,134.2689,133.9974,134.2502,82765.0
2024-04-16 15:50:00,143.41,143.42,143.12,143.17,116405.0,134.2408,134.2502,133.9694,134.0162,116405.0
2024-04-16 15:55:00,143.18,143.26,142.71,142.89,324062.0,134.0255,134.1004,133.5856,133.7541,324062.0
2024-04-17 09:30:00,142.5,142.72,142.02,142.32,75186.0,133.389,133.5949,132.9397,133.2205,75186.0
2024-04-17 09:35:00,142.3,142.49,142.11,142.2,29187.0,133.2018,133.3796,133.0239,133.1082,29187.0
2024-04-17 09:40:00,142.21,142.29,141.63,141.77,54454.0,133.1175,133.1924,132.5746,132.7057,54454.0
2024-04-17 09:45:00,141.75,142.37,141.51,142.29,30526.0,132.687,133.2673,132.4623,133.1924,30526.0
2024-04-17 09:50:00,142.38,142.71,142.37,142.64,40487.0,133.2767,133.5856,133.2673,133.52,40487.0
2024-04-17 09:55:00,142.66,142.92,142.6,142.65,36219.0,133.5388,133.7821,133.4826,133.5294,36219.0
2024-04-17 10:00:00,142.68,142.7,141.86,141.93,25281.0,133.5575,133.5762,132.7899,132.8554,25281.0
2024-04-17 10:05:00,141.98,142.23,141.95,142.21,25831.0,132.9022,133.1363,132.8742,133.1175,25831.0
2024-04-17 10:10:00,142.2,142.23,141.74,141.91,86214.0,133.1082,133.1363,132.6776,132.8367,86214.0
2024-04-17 10:15:00,141.95,142.13,141.73,141.97,207135.0,132.8742,133.0427,132.6682,132.8929,207135.0
2024-04-17 10:20:00,141.9,142.02,141.64,141.68,38413.0,132.8274,132.9397,132.584,132.6214,38413.0
2024-04-17 10:25:00,141.75,141.99,141.67,141.81,24632.0,132.687,132.9116,132.6121,132.7431,24632.0
2024-04-17 10:30:00,141.82,141.88,141.67,141.69,25281.0,132.7525,132.8086,132.6121,132.6308,25281.0
2024-04-17 10:35:00,141.71,141.88,141.64,141.8,27236.0,132.6495,132.8086,132.584,132.7338,27236.0
2024-04-17 10:40:00,141.8,141.87,141.65,141.81,20481.0,132.7338,132.7993,132.5933,132.7431,20481.0
2024-04-17 10:45:00,141.85,142.02,141.8,141.97,35228.0,132.7806,132.9397,132.7338,132.8929,35228.0
2024-04-17 10:50:00,141.96,141.96,141.35,141.6,33950.0,132.8835,132.8835,132.3125,132.5465,33950.0
2024-04-17 10:55:00,141.59,141.77,141.54,141.59,29074.0,132.5372,132.7057,132.4904,132.5372,29074.0
2024-04-17 11:00:00,141.62,141.87,141.61,141.84,22699.0,132.5653,132.7993,132.5559,132.7712,22699.0
2024-04-17 11:05:00,141.81,141.82,141.5,141.65,20569.0,132.7431,132.7525,132.4529,132.5933,20569.0
2024-04-17 11:10:00,141.68,141.71,141.44,141.55,29136.0,132.6214,132.6495,132.3968,132.4997,29136.0
2024-04-17 11:15:00,141.56,141.88,141.5,141.58,29942.0,132.5091,132.8086,132.4529,132.5278,29942.0
2024-04-17 11:20:00,141.55,141.8,141.44,141.72,29487.0,132.4997,132.7338,132.3968,132.6589,29487.0
2024-04-17 11:25:00,141.72,142.11,141.7,141.98,21133.0,132.6589,133.0239,132.6401,132.9022,21133.0
2024-04-17 11:30:00,141.96,142.01,141.75,142.01,17628.0,132.8835,132.9303,132.687,132.9303,17628.0
2024-04-17 11:35:00,141.99,142.07,141.89,142.05,43529.0,132.9116,132.9865,132.818,132.9678,43529.0
2024-04-17 11:40:00,142.05,142.51,142.03,142.43,48858.0,132.9678,133.3984,132.9491,133.3235,48858.0
2024-04-17 11:45:00,142.43,142.5,142.28,142.38,39930.0,133.3235,133.389,133.1831,133.2767,39930.0
2024-04-17 11:50:00,142.37,142.41,142.29,142.35,99969.0,133.2673,133.3048,133.1924,133.2486,99969.0
2024-04-17 11:55:00,142.36,142.44,142.28,142.36,35986.0,133.258,133.3328,133.1831,133.258,35986.0
2024-04-17 12:00:00,142.34,142.43,142.17,142.17,58453.0,133.2392,133.3235,133.0801,133.0801,58453.0
2024-04-17 12:05:00,142.18,142.2,141.82,141.94,26351.0,133.0895,133.1082,132.7525,132.8648,26351.0
2024-04-17 12:10:00,141.94,142.32,141.94,142.24,26093.0,132.8648,133.2205,132.8648,133.1456,26093.0
2024-04-17 12:15:00,142.25,142.41,142.16,142.24,16207.0,133.155,133.3048,133.0707,133.1456,16207.0
2024-04-17 12:20:00,142.22,142.39,142.12,142.22,16057.0,133.1269,133.286,133.0333,133.1269,16057.0
2024-04-17 12:25:00,142.22,142.31,142.02,142.12,24544.0,133.1269,133.2111,132.9397,133.0333,24544.0
2024-04-17 12:30:00,142.12,142.21,141.92,142.09,12847.0,133.0333,133.1175,132.8461,133.0052,12847.0
2024-04-17 12:35:00,142.08,142.19,142.02,142.09,16690.0,132.9959,133.0988,132.9397,133.0052,16690.0
2024-04-17 12:40:00,142.09,142.22,141.95,142.0,14654.0,133.0052,133.1269,132.8742,132.921,14654.0
2024-04-17 12:45:00,141.97,142.28,141.93,142.19,21604.0,132.8929,133.1831,132.8554,133.0988,21604.0
2024-04-17 12:50:00,142.21,142.26,142.06,142.08,14429.0,133.1175,133.1643,132.9771,132.9959,14429.0
2024-04-17 12:55:00,142.08,142.2,141.95,141.95,15594.0,132.9959,133.1082,132.8742,132.8742,15594.0
2024-04-17 13:00:00,141.96,142.27,141.94,142.15,17003.0,132.8835,133.1737,132.8648,133.0614,17003.0
2024-04-17 13:05:00,142.14,142.38,142.09,142.28,13643.0,133.052,133.2767,133.0052,133.1831,13643.0
2024-04-17 13:10:00,142.31,142.41,142.19,142.32,17303.0,133.2111,133.3048,133.0988,133.2205,17303.0
2024-04-17 13:15:00,142.37,142.7,142.37,142.62,16750.0,133.2673,133.5762,133.2673,133.5013,16750.0
2024-04-17 13:20:00,142.62,142.8,142.58,142.73,10914.0,133.5013,133.6698,133.4639,133.6043,10914.0
2024-04-17 13:25:00,142.78,142.89,142.68,142.84,15834.0,133.6511,133.7541,133.5575,133.7073,15834.0
2024-04-17 13:30:00,142.85,142.85,142.64,142.68,24744.0,133.7166,133.7166,133.52,133.5575,24744.0
2024-04-17 13:35:00,142.69,142.95,142.66,142.87,28280.0,133.5669,133.8102,133.5388,133.7353,28280.0
2024-04-17 13:40:00,142.87,143.16,142.77,143.13,48580.0,133.7353,134.0068,133.6417,133.9787,48580.0
2024-04-17 13:45:00,143.1,143.18,142.99,143.09,22817.0,133.9506,134.0255,133.8477,133.9413,22817.0
2024-04-17 13:50:00,143.13,143.4,143.12,143.38,20732.0,133.9787,134.2315,133.9694,134.2127,20732.0
2024-04-17 13:55:00,143.34,143.42,143.24,143.27,25273.0,134.1753,134.2502,134.0817,134.1098,25273.0
2024-04-17 14:00:00,143.28,143.31,143.02,143.21,25823.0,134.1191,134.1472,133.8758,134.0536,25823.0
2024-04-17 14:05:00,143.18,143.2,142.82,142.87,37785.0,134.0255,134.0442,133.6885,133.7353,37785.0
2024-04-17 14:10:00,142.87,142.87,142.52,142.53,22747.0,133.7353,133.7353,133.4077,133.4171,22747.0
2024-04-17 14:15:00,142.5,142.68,142.32,142.61,27066.0,133.389,133.5575,133.2205,133.492,27066.0
2024-04-17 14:20:00,142.61,142.61,142.43,142.47,28205.0,133.492,133.492,133.3235,133.3609,28205.0
2024-04-17 14:25:00,142.45,142.7,142.45,142.59,22903.0,133.3422,133.5762,133.3422,133.4732,22903.0
2024-04-17 14:30:00,142.6,142.79,142.54,142.78,14307.0,133.4826,133.6605,133.4264,133.6511,14307.0
2024-04-17 14:35:00,142.77,142.84,142.66,142.77,21088.0,133.6417,133.7073,133.5388,133.6417,21088.0
2024-04-17 14:40:00,142.8,143.07,142.77,143.01,42535.0,133.6698,133.9226,133.6417,133.8664,42535.0
2024-04-17 14:45:00,143.0,143.13,142.91,142.94,29701.0,133.857,133.9787,133.7728,133.8009,29701.0
2024-04-17 14:50:00,142.93,142.98,142.59,142.67,22808.0,133.7915,133.8383,133.4732,133.5481,22808.0
2024-04-17 14:55:00,142.67,142.79,142.63,142.72,13030.0,133.5481,133.6605,133.5107,133.5949,13030.0
2024-04-17 15:00:00,142.69,142.69,142.54,142.58,15955.0,133.5669,133.5669,133.4264,133.4639,15955.0
2024-04-17 15:05:00,142.59,142.59,142.34,142.39,25207.0,133.4732,133.4732,133.2392,133.286,25207.0
2024-04-17 15:10:00,142.39,142.5,142.27,142.27,15438.0,133.286,133.389,133.1737,133.1737,15438.0
2024-04-17 15:15:00,142.23,142.51,142.2,142.48,23183.0,133.1363,133.3984,133.1082,133.3703,23183.0
2024-04-17 15:20:00,142.5,142.55,142.36,142.43,50487.0,133.389,133.4358,133.258,133.3235,50487.0
2024-04-17 15:25:00,142.44,142.52,142.35,142.45,21099.0,133.3328,133.4077,133.2486,133.3422,21099.0
2024-04-17 15:30:00,142.47,142.74,142.41,142.68,32780.0,133.3609,133.6137,133.3048,133.5575,32780.0
2024-04-17 15:35:00,142.68,142.69,142.36,142.43,34515.0,133.5575,133.5669,133.258,133.3235,34515.0
2024-04-17 15:40:00,142.46,142.74,142.43,142.64,48208.0,133.3516,133.6137,133.3235,133.52,48208.0
2024-04-17 15:45:00,142.61,142.98,142.59,142.93,36617.0,133.492,133.8383,133.4732,133.7915,36617.0
2024-04-17 15:50:00,142.94,143.03,142.68,143.0,56904.0,133.8009,133.8851,133.5575,133.857,56904.0
2024-04-17 15:55:00,142.98,143.03,142.23,142.25,205941.0,133.8383,133.8851,133.1363,133.155,205941.0
2024-04-18 09:30:00,143.08,143.31,142.36,142.36,50316.0,133.9319,134.1472,133.258,133.258,50316.0
2024-04-18 09:35:00,142.36,143.02,142.2,142.99,10425.0,133.258,133.8758,133.1082,133.8477,10425.0
2024-04-18 09:40:00,142.97,143.01,142.35,142.35,13946.0,133.829,133.8664,133.2486,133.2486,13946.0
2024-04-18 09:45:00,142.41,142.65,142.26,142.55,15246.0,133.3048,133.5294,133.1643,133.4358,15246.0
2024-04-18 09:50:00,142.65,142.78,142.34,142.55,8459.0,133.5294,133.6511,133.2392,133.4358,8459.0
2024-04-18 09:55:00,142.59,142.92,142.51,142.92,22229.0,133.4732,133.7821,133.3984,133.7821,22229.0
2024-04-18 10:00:00,142.84,142.9,142.31,142.5,30084.0,133.7073,133.7634,133.2111,133.389,30084.0
2024-04-18 10:05:00,142.5,142.54,142.31,142.43,16255.0,133.389,133.4264,133.2111,133.3235,16255.0
2024-04-18 10:10:00,142.39,142.5,142.26,142.5,19135.0,133.286,133.389,133.1643,133.389,19135.0
2024-04-18 10:15:00,142.45,142.62,142.38,142.59,52054.0,133.3422,133.5013,133.2767,133.4732,52054.0
2024-04-18 10:20:00,142.59,142.69,142.4,142.48,13815.0,133.4732,133.5669,133.2954,133.3703,13815.0
2024-04-18 10:25:00,142.48,142.69,142.38,142.47,33103.0,133.3703,133.5669,133.2767,133.3609,33103.0
2024-04-18 10:30:00,142.5,142.59,142.36,142.5,19962.0,133.389,133.4732,133.258,133.389,19962.0
2024-04-18 10:35:00,142.5,142.57,142.32,142.32,14730.0,133.389,133.4545,133.2205,133.2205,14730.0
2024-04-18 10:40:00,142.34,142.43,142.25,142.27,17841.0,133.2392,133.3235,133.155,133.1737,17841.0
2024-04-18 10:45:00,142.27,142.47,142.25,142.32,24453.0,133.1737,133.3609,133.155,133.2205,24453.0
2024-04-18 10:50:00,142.29,142.31,142.12,142.29,18812.0,133.1924,133.2111,133.0333,133.1924,18812.0
2024-04-18 10:55:00,142.26,142.55,142.24,142.47,28116.0,133.1643,133.4358,133.1456,133.3609,28116.0
2024-04-18 11:00:00,142.43,142.47,142.26,142.26,12905.0,133.3235,133.3609,133.1643,133.1643,12905.0
2024-04-18 11:05:00,142.31,142.39,142.2,142.33,20970.0,133.2111,133.286,133.1082,133.2299,20970.0
2024-04-18 11:10:00,142.35,142.57,142.35,142.57,16147.0,133.2486,133.4545,133.2486,133.4545,16147.0
2024-04-18 11:15:00,142.55,142.64,142.4,142.51,16518.0,133.4358,133.52,133.2954,133.3984,16518.0
2024-04-18 11:20:00,142.51,142.56,142.47,142.55,13015.0,133.3984,133.4452,133.3609,133.4358,13015.0
2024-04-18 11:25:00,142.55,142.69,142.47,142.48,76749.0,133.4358,133.5669,133.3609,133.3703,76749.0
2024-04-18 11:30:00,142.5,142.54,142.24,142.36,23996.0,133.389,133.4264,133.1456,133.258,23996.0
2024-04-18 11:35:00,142.39,142.46,142.34,142.35,14587.0,133.286,133.3516,133.2392,133.2486,14587.0
2024-04-18 11:40:00,142.36,142.45,142.29,142.35,17985.0,133.258,133.3422,133.1924,133.2486,17985.0
2024-04-18 11:45:00,142.3,142.54,142.13,142.38,36583.0,133.2018,133.4264,133.0427,133.2767,36583.0
2024-04-18 11:50:00,142.39,142.73,142.36,142.67,7933.0,133.286,133.6043,133.258,133.5481,7933.0
2024-04-18 11:55:00,142.72,142.86,142.6,142.74,22956.0,133.5949,133.726,133.4826,133.6137,22956.0
2024-04-18 12:00:00,142.75,142.95,142.75,142.76,21871.0,133.623,133.8102,133.623,133.6324,21871.0
2024-04-18 12:05:00,142.73,142.77,142.63,142.66,6202.0,133.6043,133.6417,133.5107,133.5388,6202.0
2024-04-18 12:10:00,142.69,142.78,142.66,142.73,16261.0,133.5669,133.6511,133.5388,133.6043,16261.0
2024-04-18 12:15:00,142.71,142.79,142.64,142.78,16083.0,133.5856,133.6605,133.52,133.6511,16083.0
2024-04-18 12:20:00,142.78,142.81,142.73,142.75,14415.0,133.6511,133.6792,133.6043,133.623,14415.0
2024-04-18 12:25:00,142.73,142.86,142.64,142.84,22507.0,133.6043,133.726,133.52,133.7073,22507.0
2024-04-18 12:30:00,142.84,142.88,142.57,142.59,19564.0,133.7073,133.7447,133.4545,133.4732,19564.0
2024-04-18 12:35:00,142.66,142.84,142.64,142.71,8968.0,133.5388,133.7073,133.52,133.5856,8968.0
2024-04-18 12:40:00,142.71,142.76,142.43,142.55,11722.0,133.5856,133.6324,133.3235,133.4358,11722.0
2024-04-18 12:45:00,142.55,142.56,142.32,142.35,15514.0,133.4358,133.4452,133.2205,133.2486,15514.0
2024-04-18 12:50:00,142.35,142.36,142.18,142.24,37496.0,133.2486,133.258,133.0895,133.1456,37496.0
2024-04-18 12:55:00,142.24,142.47,142.15,142.23,17522.0,133.1456,133.3609,133.0614,133.1363,17522.0
2024-04-18 13:00:00,142.22,142.32,142.18,142.19,6895.0,133.1269,133.2205,133.0895,133.0988,6895.0
2024-04-18 13:05:00,142.18,142.28,142.14,142.22,12101.0,133.0895,133.1831,133.052,133.1269,12101.0
2024-04-18 13:10:00,142.22,142.25,142.07,142.19,15073.0,133.1269,133.155,132.9865,133.0988,15073.0
2024-04-18 13:15:00,142.18,142.24,141.88,142.11,22091.0,133.0895,133.1456,132.8086,133.0239,22091.0
2024-04-18 13:20:00,142.12,142.2,142.08,142.11,16474.0,133.0333,133.1082,132.9959,133.0239,16474.0
2024-04-18 13:25:00,142.12,142.42,142.09,142.42,15488.0,133.0333,133.3141,133.0052,133.3141,15488.0
2024-04-18 13:30:00,142.44,142.45,142.28,142.33,13305.0,133.3328,133.3422,133.1831,133.2299,13305.0
2024-04-18 13:35:00,142.31,142.35,142.14,142.15,10716.0,133.2111,133.2486,133.052,133.0614,10716.0
2024-04-18 13:40:00,142.13,142.22,142.01,142.17,15280.0,133.0427,133.1269,132.9303,133.0801,15280.0
2024-04-18 13:45:00,142.19,142.3,142.07,142.21,13040.0,133.0988,133.2018,132.9865,133.1175,13040.0
2024-04-18 13:50:00,142.19,142.19,141.89,142.01,12970.0,133.0988,133.0988,132.818,132.9303,12970.0
2024-04-18 13:55:00,142.03,142.26,141.97,142.18,6550.0,132.9491,133.1643,132.8929,133.0895,6550.0
2024-04-18 14:00:00,142.14,142.2,142.04,142.08,11345.0,133.052,133.1082,132.9584,132.9959,11345.0
2024-04-18 14:05:00,142.08,142.14,142.0,142.14,6659.0,132.9959,133.052,132.921,133.052,6659.0
2024-04-18 14:10:00,142.11,142.17,142.0,142.12,9658.0,133.0239,133.0801,132.921,133.0333,9658.0
2024-04-18 14:15:00,142.16,142.33,142.15,142.25,8259.0,133.0707,133.2299,133.0614,133.155,8259.0
2024-04-18 14:20:00,142.25,142.48,142.22,142.4,14398.0,133.155,133.3703,133.1269,133.2954,14398.0
2024-04-18 14:25:00,142.38,142.54,142.34,142.41,19866.0,133.2767,133.4264,133.2392,133.3048,19866.0
2024-04-18 14:30:00,142.37,142.4,142.22,142.24,14382.0,133.2673,133.2954,133.1269,133.1456,14382.0
2024-04-18 14:35:00,142.23,142.27,142.11,142.18,12202.0,133.1363,133.1737,133.0239,133.0895,12202.0
2024-04-18 14:40:00,142.16,142.41,142.15,142.4,13472.0,133.0707,133.3048,133.0614,133.2954,13472.0
2024-04-18 14:45:00,142.37,142.37,142.23,142.29,13741.0,133.2673,133.2673,133.1363,133.1924,13741.0
2024-04-18 14:50:00,142.3,142.3,142.1,142.1,14871.0,133.2018,133.2018,133.0146,133.0146,14871.0
2024-04-18 14:55:00,142.1,142.12,142.03,142.11,12663.0,133.0146,133.0333,132.9491,133.0239,12663.0
2024-04-18 15:00:00,142.17,142.23,142.08,142.12,16342.0,133.0801,133.1363,132.9959,133.0333,16342.0
2024-04-18 15:05:00,142.14,142.26,142.11,142.21,15225.0,133.052,133.1643,133.0239,133.1175,15225.0
2024-04-18 15:10:00,142.24,142.3,142.17,142.25,23676.0,133.1456,133.2018,133.0801,133.155,23676.0
2024-04-18 15:15:00,142.24,142.3,142.12,142.21,30480.0,133.1456,133.2018,133.0333,133.1175,30480.0
2024-04-18 15:20:00,142.21,142.4,142.17,142.34,32236.0,133.1175,133.2954,133.0801,133.2392,32236.0
2024-04-18 15:25:00,142.32,142.37,142.2,142.2,26003.0,133.2205,133.2673,133.1082,133.1082,26003.0
2024-04-18 15:30:00,142.2,142.52,142.2,142.5,50416.0,133.1082,133.4077,133.1082,133.389,50416.0
2024-04-18 15:35:00,142.47,142.53,142.41,142.42,38592.0,133.3609,133.4171,133.3048,133.3141,38592.0
2024-04-18 15:40:00,142.41,142.56,142.41,142.49,35136.0,133.3048,133.4452,133.3048,133.3796,35136.0
2024-04-18 15:45:00,142.51,142.63,142.48,142.63,60932.0,133.3984,133.5107,133.3703,133.5107,60932.0
2024-04-18 15:50:00,142.61,142.9,142.57,142.59,56911.0,133.492,133.7634,133.4545,133.4732,56911.0
2024-04-18 15:55:00,142.58,142.77,142.48,142.69,127714.0,133.4639,133.6417,133.3703,133.5669,127714.0
2024-04-19 09:30:00,143.15,143.3,142.75,142.8,164705.0,133.9974,134.1379,133.623,133.6698,164705.0
2024-04-19 09:35:00,142.98,143.43,142.82,143.32,33269.0,133.8383,134.2595,133.6885,134.1566,33269.0
2024-04-19 09:40:00,143.36,143.63,143.2,143.26,26218.0,134.194,134.4468,134.0442,134.1004,26218.0
2024-04-19 09:45:00,143.28,143.32,142.89,142.97,36355.0,134.1191,134.1566,133.7541,133.829,36355.0
2024-04-19 09:50:00,142.92,143.1,142.79,143.09,28823.0,133.7821,133.9506,133.6605,133.9413,28823.0
2024-04-19 09:55:00,143.12,143.49,143.09,143.42,14644.0,133.9694,134.3157,133.9413,134.2502,14644.0
2024-04-19 10:00:00,143.38,143.74,143.38,143.59,10133.0,134.2127,134.5497,134.2127,134.4093,10133.0
2024-04-19 10:05:00,143.59,143.85,143.59,143.78,8593.0,134.4093,134.6527,134.4093,134.5872,8593.0
2024-04-19 10:10:00,143.77,143.84,143.55,143.65,13588.0,134.5778,134.6433,134.3719,134.4655,13588.0
2024-04-19 10:15:00,143.67,143.81,143.66,143.8,5126.0,134.4842,134.6152,134.4748,134.6059,5126.0
2024-04-19 10:20:00,143.79,143.94,143.7,143.8,40096.0,134.5965,134.7369,134.5123,134.6059,40096.0
2024-04-19 10:25:00,143.83,143.95,143.69,143.92,25465.0,134.634,134.7463,134.5029,134.7182,25465.0
2024-04-19 10:30:00,143.94,144.12,143.73,143.75,20717.0,134.7369,134.9054,134.5404,134.5591,20717.0
2024-04-19 10:35:00,143.71,143.77,143.4,143.47,16165.0,134.5216,134.5778,134.2315,134.297,16165.0
2024-04-19 10:40:00,143.47,143.86,143.4,143.85,44974.0,134.297,134.662,134.2315,134.6527,44974.0
2024-04-19 10:45:00,143.86,144.0,143.73,143.9,10096.0,134.662,134.7931,134.5404,134.6995,10096.0
2024-04-19 10:50:00,143.89,144.0,143.77,143.84,15368.0,134.6901,134.7931,134.5778,134.6433,15368.0
2024-04-19 10:55:00,143.86,143.92,143.71,143.83,24835.0,134.662,134.7182,134.5216,134.634,24835.0
2024-04-19 11:00:00,143.84,143.89,143.73,143.89,10194.0,134.6433,134.6901,134.5404,134.6901,10194.0
2024-04-19 11:05:00,143.88,144.03,143.85,144.02,12139.0,134.6808,134.8212,134.6527,134.8118,12139.0
2024-04-19 11:10:00,144.01,144.07,143.94,144.02,20516.0,134.8025,134.8586,134.7369,134.8118,20516.0
2024-04-19 11:15:00,144.01,144.03,143.87,143.97,19102.0,134.8025,134.8212,134.6714,134.765,19102.0
2024-04-19 11:20:00,143.95,144.01,143.66,143.68,22832.0,134.7463,134.8025,134.4748,134.4936,22832.0
2024-04-19 11:25:00,143.62,143.83,143.6,143.81,21918.0,134.4374,134.634,134.4187,134.6152,21918.0
2024-04-19 11:30:00,143.79,143.81,143.6,143.77,22335.0,134.5965,134.6152,134.4187,134.5778,22335.0
2024-04-19 11:35:00,143.81,143.85,143.71,143.83,9600.0,134.6152,134.6527,134.5216,134.634,9600.0
2024-04-19 11:40:00,143.85,143.87,143.62,143.65,12736.0,134.6527,134.6714,134.4374,134.4655,12736.0
2024-04-19 11:45:00,143.62,143.72,143.55,143.71,12389.0,134.4374,134.531,134.3719,134.5216,12389.0
2024-04-19 11:50:00,143.72,143.8,143.65,143.65,13491.0,134.531,134.6059,134.4655,134.4655,13491.0
2024-04-19 11:55:00,143.67,143.67,143.33,143.36,10316.0,134.4842,134.4842,134.1659,134.194,10316.0
2024-04-19 12:00:00,143.35,143.48,143.32,143.39,16138.0,134.1847,134.3063,134.1566,134.2221,16138.0
2024-04-19 12:05:00,143.42,143.44,143.22,143.28,6730.0,134.2502,134.2689,134.063,134.1191,6730.0
2024-04-19 12:10:00,143.24,143.25,142.73,142.78,16782.0,134.0817,134.091,133.6043,133.6511,16782.0
2024-04-19 12:15:00,142.77,142.85,142.68,142.72,18590.0,133.6417,133.7166,133.5575,133.5949,18590.0
2024-04-19 12:20:00,142.69,142.8,142.69,142.71,9667.0,133.5669,133.6698,133.5669,133.5856,9667.0
2024-04-19 12:25:00,142.72,142.87,142.65,142.66,17898.0,133.5949,133.7353,133.5294,133.5388,17898.0
2024-04-19 12:30:00,142.66,142.98,142.65,142.97,24267.0,133.5388,133.8383,133.5294,133.829,24267.0
2024-04-19 12:35:00,142.98,143.05,142.9,142.93,20426.0,133.8383,133.9038,133.7634,133.7915,20426.0
2024-04-19 12:40:00,142.94,143.35,142.91,143.32,23726.0,133.8009,134.1847,133.7728,134.1566,23726.0
2024-04-19 12:45:00,143.32,143.56,143.32,143.5,18368.0,134.1566,134.3812,134.1566,134.3251,18368.0
2024-04-19 12:50:00,143.51,143.77,143.51,143.56,9833.0,134.3344,134.5778,134.3344,134.3812,9833.0
2024-04-19 12:55:00,143.47,143.76,143.46,143.76,53391.0,134.297,134.5684,134.2876,134.5684,53391.0
2024-04-19 13:00:00,143.75,143.75,143.54,143.64,21921.0,134.5591,134.5591,134.3625,134.4561,21921.0
2024-04-19 13:05:00,143.61,143.79,143.54,143.75,39630.0,134.428,134.5965,134.3625,134.5591,39630.0
2024-04-19 13:10:00,143.77,143.77,143.43,143.44,9892.0,134.5778,134.5778,134.2595,134.2689,9892.0
2024-04-19 13:15:00,143.42,143.5,143.33,143.44,11137.0,134.2502,134.3251,134.1659,134.2689,11137.0
2024-04-19 13:20:00,143.42,143.43,143.3,143.33,4630.0,134.2502,134.2595,134.1379,134.1659,4630.0
2024-04-19 13:25:00,143.33,143.47,143.25,143.25,15924.0,134.1659,134.297,134.091,134.091,15924.0
2024-04-19 13:30:00,143.28,143.44,143.28,143.41,6336.0,134.1191,134.2689,134.1191,134.2408,6336.0
2024-04-19 13:35:00,143.37,143.43,143.3,143.34,5445.0,134.2034,134.2595,134.1379,134.1753,5445.0
2024-04-19 13:40:00,143.39,143.44,143.27,143.37,21986.0,134.2221,134.2689,134.1098,134.2034,21986.0
2024-04-19 13:45:00,143.37,143.53,143.34,143.53,7621.0,134.2034,134.3531,134.1753,134.3531,7621.0
2024-04-19 13:50:00,143.55,143.72,143.54,143.63,16073.0,134.3719,134.531,134.3625,134.4468,16073.0
2024-04-19 13:55:00,143.62,143.68,143.34,143.46,10966.0,134.4374,134.4936,134.1753,134.2876,10966.0
2024-04-19 14:00:00,143.46,143.46,143.07,143.14,9435.0,134.2876,134.2876,133.9226,133.9881,9435.0
2024-04-19 14:05:00,143.18,143.45,143.12,143.34,10512.0,134.0255,134.2783,133.9694,134.1753,10512.0
2024-04-19 14:10:00,143.34,143.4,143.3,143.35,8885.0,134.1753,134.2315,134.1379,134.1847,8885.0
2024-04-19 14:15:00,143.3,143.5,143.29,143.46,9454.0,134.1379,134.3251,134.1285,134.2876,9454.0
2024-04-19 14:20:00,143.43,143.44,143.21,143.25,12614.0,134.2595,134.2689,134.0536,134.091,12614.0
2024-04-19 14:25:00,143.25,143.28,143.01,143.05,10833.0,134.091,134.1191,133.8664,133.9038,10833.0
2024-04-19 14:30:00,143.07,143.13,142.95,142.96,15992.0,133.9226,133.9787,133.8102,133.8196,15992.0
2024-04-19 14:35:00,142.96,143.05,142.93,142.96,8292.0,133.8196,133.9038,133.7915,133.8196,8292.0
2024-04-19 14:40:00,142.93,142.99,142.81,142.84,14302.0,133.7915,133.8477,133.6792,133.7073,14302.0
2024-04-19 14:45:00,142.88,142.95,142.81,142.93,10599.0,133.7447,133.8102,133.6792,133.7915,10599.0
2024-04-19 14:50:00,142.93,142.97,142.82,142.84,18764.0,133.7915,133.829,133.6885,133.7073,18764.0
2024-04-19 14:55:00,142.82,143.04,142.82,143.04,12969.0,133.6885,133.8945,133.6885,133.8945,12969.0
2024-04-19 15:00:00,143.02,143.2,142.96,143.2,12002.0,133.8758,134.0442,133.8196,134.0442,12002.0
2024-04-19 15:05:00,143.18,143.19,142.98,143.11,13403.0,134.0255,134.0349,133.8383,133.96,13403.0
2024-04-19 15:10:00,143.11,143.3,143.09,143.25,31831.0,133.96,134.1379,133.9413,134.091,31831.0
2024-04-19 15:15:00,143.23,143.24,143.04,143.15,22830.0,134.0723,134.0817,133.8945,133.9974,22830.0
2024-04-19 15:20:00,143.13,143.2,142.93,142.94,37683.0,133.9787,134.0442,133.7915,133.8009,37683.0
2024-04-19 15:25:00,142.94,143.1,142.93,142.98,26454.0,133.8009,133.9506,133.7915,133.8383,26454.0
2024-04-19 15:30:00,142.96,143.05,142.85,142.97,51403.0,133.8196,133.9038,133.7166,133.829,51403.0
2024-04-19 15:35:00,142.97,143.04,142.68,142.95,58172.0,133.829,133.8945,133.5575,133.8102,58172.0
2024-04-19 15:40:00,142.94,142.95,142.79,142.92,40088.0,133.8009,133.8102,133.6605,133.7821,40088.0
2024-04-19 15:45:00,142.94,143.05,142.79,143.03,81312.0,133.8009,133.9038,133.6605,133.8851,81312.0
2024-04-19 15:50:00,143.05,143.07,142.85,142.92,67579.0,133.9038,133.9226,133.7166,133.7821,67579.0
2024-04-19 15:55:00,142.92,142.94,142.55,142.83,312381.0,133.7821,133.8009,133.4358,133.6979,312381.0
2024-04-22 09:30:00,143.21,143.66,142.56,142.57,49270.0,134.0536,134.4748,133.4452,133.4545,49270.0
2024-04-22 09:35:00,142.69,143.34,142.68,143.26,51180.0,133.5669,134.1753,133.5575,134.1004,51180.0
2024-04-22 09:40:00,143.26,143.51,142.99,143.33,38117.0,134.1004,134.3344,133.8477,134.1659,38117.0
2024-04-22 09:45:00,143.31,143.67,143.19,143.54,23330.0,134.1472,134.4842,134.0349,134.3625,23330.0
2024-04-22 09:50:00,143.56,143.77,143.52,143.77,26295.0,134.3812,134.5778,134.3438,134.5778,26295.0
2024-04-22 09:55:00,143.76,144.05,143.69,143.81,25786.0,134.5684,134.8399,134.5029,134.6152,25786.0
2024-04-22 10:00:00,143.86,143.86,143.51,143.54,20244.0,134.662,134.662,134.3344,134.3625,20244.0
2024-04-22 10:05:00,143.54,143.95,143.54,143.89,21909.0,134.3625,134.7463,134.3625,134.6901,21909.0
2024-04-22 10:10:00,143.96,144.03,143.83,143.91,9996.0,134.7557,134.8212,134.634,134.7088,9996.0
2024-04-22 10:15:00,143.88,144.06,143.77,143.81,42859.0,134.6808,134.8493,134.5778,134.6152,42859.0
2024-04-22 10:20:00,143.84,143.93,143.7,143.83,18079.0,134.6433,134.7276,134.5123,134.634,18079.0
2024-04-22 10:25:00,143.85,143.91,143.7,143.77,28890.0,134.6527,134.7088,134.5123,134.5778,28890.0
2024-04-22 10:30:00,143.74,143.83,143.5,143.78,28568.0,134.5497,134.634,134.3251,134.5872,28568.0
2024-04-22 10:35:00,143.78,143.86,143.7,143.8,13685.0,134.5872,134.662,134.5123,134.6059,13685.0
2024-04-22 10:40:00,143.79,143.86,143.69,143.78,13390.0,134.5965,134.662,134.5029,134.5872,13390.0
2024-04-22 10:45:00,143.76,143.76,143.51,143.51,16068.0,134.5684,134.5684,134.3344,134.3344,16068.0
2024-04-22 10:50:00,143.5,143.66,143.41,143.51,22023.0,134.3251,134.4748,134.2408,134.3344,22023.0
2024-04-22 10:55:00,143.5,143.81,143.49,143.77,24232.0,134.3251,134.6152,134.3157,134.5778,24232.0
2024-04-22 11:00:00,143.73,143.73,143.49,143.63,15194.0,134.5404,134.5404,134.3157,134.4468,15194.0
2024-04-22 11:05:00,143.63,143.66,143.52,143.55,14456.0,134.4468,134.4748,134.3438,134.3719,14456.0
2024-04-22 11:10:00,143.59,143.6,143.49,143.56,11836.0,134.4093,134.4187,134.3157,134.3812,11836.0
2024-04-22 11:15:00,143.53,143.61,143.42,143.48,16034.0,134.3531,134.428,134.2502,134.3063,16034.0
2024-04-22 11:20:00,143.5,143.61,143.49,143.55,14820.0,134.3251,134.428,134.3157,134.3719,14820.0
2024-04-22 11:25:00,143.57,143.84,143.47,143.8,42506.0,134.3906,134.6433,134.297,134.6059,42506.0
2024-04-22 11:30:00,143.84,144.0,143.84,143.85,21264.0,134.6433,134.7931,134.6433,134.6527,21264.0
2024-04-22 11:35:00,143.85,144.08,143.85,143.97,12679.0,134.6527,134.868,134.6527,134.765,12679.0
2024-04-22 11:40:00,143.98,144.01,143.78,143.81,16582.0,134.7744,134.8025,134.5872,134.6152,16582.0
2024-04-22 11:45:00,143.81,143.99,143.81,143.97,29805.0,134.6152,134.7837,134.6152,134.765,29805.0
2024-04-22 11:50:00,143.96,143.97,143.85,143.87,13284.0,134.7557,134.765,134.6527,134.6714,13284.0
2024-04-22 11:55:00,143.87,144.13,143.84,144.13,31851.0,134.6714,134.9148,134.6433,134.9148,31851.0
2024-04-22 12:00:00,144.1,144.32,144.1,144.31,17410.0,134.8867,135.0926,134.8867,135.0833,17410.0
2024-04-22 12:05:00,144.28,144.37,144.17,144.2,39906.0,135.0552,135.1394,134.9522,134.9803,39906.0
2024-04-22 12:10:00,144.22,144.36,144.11,144.27,17054.0,134.999,135.1301,134.8961,135.0458,17054.0
2024-04-22 12:15:00,144.27,144.57,144.25,144.33,42238.0,135.0458,135.3267,135.0271,135.102,42238.0
2024-04-22 12:20:00,144.31,144.36,144.18,144.27,26748.0,135.0833,135.1301,134.9616,135.0458,26748.0
2024-04-22 12:25:00,144.27,144.52,144.21,144.49,36364.0,135.0458,135.2798,134.9897,135.2518,36364.0
2024-04-22 12:30:00,144.52,144.53,144.28,144.3,21843.0,135.2798,135.2892,135.0552,135.0739,21843.0
2024-04-22 12:35:00,144.3,144.52,144.27,144.5,24030.0,135.0739,135.2798,135.0458,135.2611,24030.0
2024-04-22 12:40:00,144.5,144.61,144.38,144.4,24344.0,135.2611,135.3641,135.1488,135.1675,24344.0
2024-04-22 12:45:00,144.41,144.46,144.33,144.46,8641.0,135.1769,135.2237,135.102,135.2237,8641.0
2024-04-22 12:50:00,144.46,144.55,144.37,144.5,21464.0,135.2237,135.3079,135.1394,135.2611,21464.0
2024-04-22 12:55:00,144.52,144.57,144.4,144.5,18165.0,135.2798,135.3267,135.1675,135.2611,18165.0
2024-04-22 13:00:00,144.54,144.55,144.38,144.55,17404.0,135.2986,135.3079,135.1488,135.3079,17404.0
2024-04-22 13:05:00,144.58,144.69,144.49,144.63,29327.0,135.336,135.439,135.2518,135.3828,29327.0
2024-04-22 13:10:00,144.64,144.73,144.57,144.73,16534.0,135.3922,135.4764,135.3267,135.4764,16534.0
2024-04-22 13:15:00,144.75,144.88,144.71,144.76,37472.0,135.4951,135.6168,135.4577,135.5045,37472.0
2024-04-22 13:20:00,144.78,144.91,144.77,144.86,19978.0,135.5232,135.6449,135.5139,135.5981,19978.0
2024-04-22 13:25:00,144.87,144.96,144.82,144.94,31781.0,135.6075,135.6917,135.5607,135.673,31781.0
2024-04-22 13:30:00,144.96,145.26,144.93,145.18,35550.0,135.6917,135.9725,135.6636,135.8976,35550.0
2024-04-22 13:35:00,145.18,145.22,145.09,145.09,37199.0,135.8976,135.9351,135.8134,135.8134,37199.0
2024-04-22 13:40:00,145.09,145.44,145.08,145.4,41446.0,135.8134,136.141,135.804,136.1036,41446.0
2024-04-22 13:45:00,145.4,145.47,145.25,145.44,34069.0,136.1036,136.1691,135.9632,136.141,34069.0
2024-04-22 13:50:00,145.45,145.87,145.42,145.83,30930.0,136.1504,136.5435,136.1223,136.5061,30930.0
2024-04-22 13:55:00,145.85,145.88,145.7,145.84,48875.0,136.5248,136.5529,136.3844,136.5155,48875.0
2024-04-22 14:00:00,145.83,145.89,145.52,145.61,25293.0,136.5061,136.5623,136.2159,136.3002,25293.0
2024-04-22 14:05:00,145.63,145.75,145.56,145.72,24257.0,136.3189,136.4312,136.2534,136.4031,24257.0
2024-04-22 14:10:00,145.71,145.86,145.53,145.75,33671.0,136.3938,136.5342,136.2253,136.4312,33671.0
2024-04-22 14:15:00,145.77,146.01,145.74,145.82,22168.0,136.4499,136.6746,136.4218,136.4967,22168.0
2024-04-22 14:20:00,145.81,145.88,145.73,145.81,27207.0,136.4874,136.5529,136.4125,136.4874,27207.0
2024-04-22 14:25:00,145.81,145.88,145.78,145.79,19733.0,136.4874,136.5529,136.4593,136.4686,19733.0
2024-04-22 14:30:00,145.79,145.88,145.75,145.85,15020.0,136.4686,136.5529,136.4312,136.5248,15020.0
2024-04-22 14:35:00,145.85,145.95,145.66,145.71,23215.0,136.5248,136.6184,136.347,136.3938,23215.0
2024-04-22 14:40:00,145.73,145.75,145.56,145.56,20526.0,136.4125,136.4312,136.2534,136.2534,20526.0
2024-04-22 14:45:00,145.58,145.67,145.51,145.55,32506.0,136.2721,136.3563,136.2066,136.244,32506.0
2024-04-22 14:50:00,145.6,145.87,145.6,145.85,17949.0,136.2908,136.5435,136.2908,136.5248,17949.0
2024-04-22 14:55:00,145.85,145.93,145.74,145.89,21639.0,136.5248,136.5997,136.4218,136.5623,21639.0
2024-04-22 15:00:00,145.88,146.04,145.86,146.01,32113.0,136.5529,136.7027,136.5342,136.6746,32113.0
2024-04-22 15:05:00,146.01,146.07,145.78,145.82,46450.0,136.6746,136.7307,136.4593,136.4967,46450.0
2024-04-22 15:10:00,145.81,145.81,145.58,145.65,21965.0,136.4874,136.4874,136.2721,136.3376,21965.0
2024-04-22 15:15:00,145.67,145.67,145.43,145.54,65700.0,136.3563,136.3563,136.1317,136.2346,65700.0
2024-04-22 15:20:00,145.54,145.54,145.3,145.33,32426.0,136.2346,136.2346,136.01,136.0381,32426.0
2024-04-22 15:25:00,145.32,145.37,145.2,145.2,22072.0,136.0287,136.0755,135.9164,135.9164,22072.0
2024-04-22 15:30:00,145.19,145.3,144.99,144.99,31989.0,135.907,136.01,135.7198,135.7198,31989.0
2024-04-22 15:35:00,145.0,145.15,144.8,145.06,36450.0,135.7292,135.8696,135.5419,135.7853,36450.0
2024-04-22 15:40:00,145.05,145.13,144.99,145.12,28383.0,135.776,135.8508,135.7198,135.8415,28383.0
2024-04-22 15:45:00,145.11,145.16,145.0,145.16,47944.0,135.8321,135.8789,135.7292,135.8789,47944.0
2024-04-22 15:50:00,145.19,145.34,144.89,144.93,72665.0,135.907,136.0474,135.6262,135.6636,72665.0
2024-04-22 15:55:00,144.94,145.47,144.92,145.34,273758.0,135.673,136.1691,135.6543,136.0474,273758.0
2024-04-23 09:30:00,146.0,149.18,145.99,148.41,341019.0,136.6652,139.6419,136.6559,138.9211,341019.0
2024-04-23 09:35:00,148.41,149.54,146.97,149.04,197202.0,138.9211,139.9789,137.5732,139.5109,197202.0
2024-04-23 09:40:00,149.22,149.74,148.41,149.04,174446.0,139.6793,140.1661,138.9211,139.5109,174446.0
2024-04-23 09:45:00,149.14,149.38,147.63,148.36,141207.0,139.6045,139.8291,138.191,138.8743,141207.0
2024-04-23 09:50:00,148.36,149.22,147.9,148.1,180787.0,138.8743,139.6793,138.4437,138.631,180787.0
2024-04-23 09:55:00,148.14,148.19,146.36,146.39,89946.0,138.6684,138.7152,137.0022,137.0303,89946.0
2024-04-23 10:00:00,146.44,147.68,145.25,147.33,161394.0,137.0771,138.2378,135.9632,137.9102,161394.0
2024-04-23 10:05:00,147.42,147.42,146.71,147.05,51998.0,137.9944,137.9944,137.3298,137.6481,51998.0
2024-04-23 10:10:00,147.13,147.44,146.5,146.69,57798.0,137.723,138.0132,137.1333,137.3111,57798.0
2024-04-23 10:15:00,146.67,146.81,146.14,146.15,48370.0,137.2924,137.4234,136.7963,136.8056,48370.0
2024-04-23 10:20:00,146.15,147.04,145.89,147.0,42755.0,136.8056,137.6387,136.5623,137.6013,42755.0
2024-04-23 10:25:00,146.97,147.82,146.96,147.54,45591.0,137.5732,138.3689,137.5638,138.1068,45591.0
2024-04-23 10:30:00,147.54,147.96,147.33,147.34,50123.0,138.1068,138.4999,137.9102,137.9195,50123.0
2024-04-23 10:35:00,147.35,147.45,147.0,147.11,26953.0,137.9289,138.0225,137.6013,137.7043,26953.0
2024-04-23 10:40:00,147.12,147.76,147.12,147.71,24665.0,137.7136,138.3127,137.7136,138.2659,24665.0
2024-04-23 10:45:00,147.77,148.25,147.49,148.0,53618.0,138.3221,138.7714,138.06,138.5373,53618.0
2024-04-23 10:50:00,148.02,148.29,147.87,148.09,47802.0,138.5561,138.8088,138.4157,138.6216,47802.0
2024-04-23 10:55:00,148.15,148.97,148.06,148.72,53847.0,138.6778,139.4453,138.5935,139.2113,53847.0
2024-04-23 11:00:00,148.72,148.73,148.21,148.25,30455.0,139.2113,139.2207,138.7339,138.7714,30455.0
2024-04-23 11:05:00,148.22,148.36,148.07,148.28,50706.0,138.7433,138.8743,138.6029,138.7994,50706.0
2024-04-23 11:10:00,148.3,148.7,148.19,148.67,74239.0,138.8182,139.1926,138.7152,139.1645,74239.0
2024-04-23 11:15:00,148.66,148.9,148.46,148.83,39704.0,139.1551,139.3798,138.9679,139.3143,39704.0
2024-04-23 11:20:00,148.82,148.82,148.39,148.58,48244.0,139.3049,139.3049,138.9024,139.0803,48244.0
2024-04-23 11:25:00,148.55,148.74,148.5,148.59,30426.0,139.0522,139.23,139.0054,139.0896,30426.0
2024-04-23 11:30:00,148.6,148.96,148.6,148.73,35085.0,139.099,139.436,139.099,139.2207,35085.0
2024-04-23 11:35:00,148.73,148.73,148.45,148.59,28062.0,139.2207,139.2207,138.9586,139.0896,28062.0
2024-04-23 11:40:00,148.59,148.62,148.13,148.16,29517.0,139.0896,139.1177,138.659,138.6871,29517.0
2024-04-23 11:45:00,148.17,148.19,147.82,147.87,24782.0,138.6965,138.7152,138.3689,138.4157,24782.0
2024-04-23 11:50:00,147.83,147.92,147.41,147.86,46007.0,138.3782,138.4625,137.9851,138.4063,46007.0
2024-04-23 11:55:00,147.85,147.88,147.58,147.61,20331.0,138.3969,138.425,138.1442,138.1723,20331.0
2024-04-23 12:00:00,147.63,148.18,147.57,148.18,25965.0,138.191,138.7058,138.1348,138.7058,25965.0
2024-04-23 12:05:00,148.18,148.34,148.05,148.13,31977.0,138.7058,138.8556,138.5842,138.659,31977.0
2024-04-23 12:10:00,148.15,148.32,148.12,148.28,18929.0,138.6778,138.8369,138.6497,138.7994,18929.0
2024-04-23 12:15:00,148.28,148.28,148.04,148.13,18256.0,138.7994,138.7994,138.5748,138.659,18256.0
2024-04-23 12:20:00,148.09,148.26,148.05,148.25,11496.0,138.6216,138.7807,138.5842,138.7714,11496.0
2024-04-23 12:25:00,148.27,148.65,148.18,148.64,40464.0,138.7901,139.1458,138.7058,139.1364,40464.0
2024-04-23 12:30:00,148.61,148.7,148.29,148.46,67390.0,139.1083,139.1926,138.8088,138.9679,67390.0
2024-04-23 12:35:00,148.44,148.44,148.23,148.4,13718.0,138.9492,138.9492,138.7526,138.9118,13718.0
2024-04-23 12:40:00,148.39,148.39,148.17,148.29,16663.0,138.9024,138.9024,138.6965,138.8088,16663.0
2024-04-23 12:45:00,148.31,148.48,148.3,148.48,12012.0,138.8275,138.9867,138.8182,138.9867,12012.0
2024-04-23 12:50:00,148.47,148.47,148.27,148.34,22415.0,138.9773,138.9773,138.7901,138.8556,22415.0
2024-04-23 12:55:00,148.32,148.53,148.26,148.32,31985.0,138.8369,139.0335,138.7807,138.8369,31985.0
2024-04-23 13:00:00,148.32,148.52,148.27,148.42,17747.0,138.8369,139.0241,138.7901,138.9305,17747.0
2024-04-23 13:05:00,148.45,148.49,148.27,148.28,13041.0,138.9586,138.996,138.7901,138.7994,13041.0
2024-04-23 13:10:00,148.29,148.39,148.2,148.25,19102.0,138.8088,138.9024,138.7246,138.7714,19102.0
2024-04-23 13:15:00,148.25,148.26,147.91,147.94,26024.0,138.7714,138.7807,138.4531,138.4812,26024.0
2024-04-23 13:20:00,147.86,147.93,147.68,147.73,10887.0,138.4063,138.4718,138.2378,138.2846,10887.0
2024-04-23 13:25:00,147.75,147.79,147.59,147.76,12063.0,138.3033,138.3408,138.1536,138.3127,12063.0
2024-04-23 13:30:00,147.76,147.76,147.53,147.66,18481.0,138.3127,138.3127,138.0974,138.2191,18481.0
2024-04-23 13:35:00,147.66,147.74,147.37,147.37,63626.0,138.2191,138.294,137.9476,137.9476,63626.0
2024-04-23 13:40:00,147.39,147.42,147.24,147.38,21553.0,137.9663,137.9944,137.8259,137.957,21553.0
2024-04-23 13:45:00,147.39,147.53,147.38,147.53,13953.0,137.9663,138.0974,137.957,138.0974,13953.0
2024-04-23 13:50:00,147.56,147.7,147.55,147.6,15230.0,138.1255,138.2565,138.1161,138.1629,15230.0
2024-04-23 13:55:00,147.6,147.64,147.53,147.61,8972.0,138.1629,138.2004,138.0974,138.1723,8972.0
2024-04-23 14:00:00,147.6,147.76,147.59,147.69,17036.0,138.1629,138.3127,138.1536,138.2472,17036.0
2024-04-23 14:05:00,147.66,147.7,147.25,147.26,23291.0,138.2191,138.2565,137.8353,137.8447,23291.0
2024-04-23 14:10:00,147.26,147.29,147.05,147.25,14616.0,137.8447,137.8727,137.6481,137.8353,14616.0
2024-04-23 14:15:00,147.28,147.73,147.24,147.73,17076.0,137.8634,138.2846,137.8259,138.2846,17076.0
2024-04-23 14:20:00,147.73,147.8,147.57,147.66,28294.0,138.2846,138.3501,138.1348,138.2191,28294.0
2024-04-23 14:25:00,147.64,147.88,147.64,147.83,17816.0,138.2004,138.425,138.2004,138.3782,17816.0
2024-04-23 14:30:00,147.87,148.16,147.86,148.08,13661.0,138.4157,138.6871,138.4063,138.6122,13661.0
2024-04-23 14:35:00,148.08,148.08,147.82,147.85,17665.0,138.6122,138.6122,138.3689,138.3969,17665.0
2024-04-23 14:40:00,147.84,148.06,147.84,148.03,13236.0,138.3876,138.5935,138.3876,138.5654,13236.0
2024-04-23 14:45:00,148.0,148.11,147.9,148.11,13802.0,138.5373,138.6403,138.4437,138.6403,13802.0
2024-04-23 14:50:00,148.13,148.13,147.94,147.97,9320.0,138.659,138.659,138.4812,138.5093,9320.0
2024-04-23 14:55:00,148.0,148.05,147.78,147.81,18197.0,138.5373,138.5842,138.3314,138.3595,18197.0
2024-04-23 15:00:00,147.8,147.91,147.68,147.89,15563.0,138.3501,138.4531,138.2378,138.4344,15563.0
2024-04-23 15:05:00,147.9,147.99,147.68,147.69,16031.0,138.4437,138.528,138.2378,138.2472,16031.0
2024-04-23 15:10:00,147.7,147.94,147.57,147.84,23288.0,138.2565,138.4812,138.1348,138.3876,23288.0
2024-04-23 15:15:00,147.85,147.9,147.59,147.9,26018.0,138.3969,138.4437,138.1536,138.4437,26018.0
2024-04-23 15:20:00,147.89,148.11,147.8,148.08,25495.0,138.4344,138.6403,138.3501,138.6122,25495.0
2024-04-23 15:25:00,148.09,148.1,147.96,147.99,31078.0,138.6216,138.631,138.4999,138.528,31078.0
2024-04-23 15:30:00,147.97,148.02,147.74,148.02,41840.0,138.5093,138.5561,138.294,138.5561,41840.0
2024-04-23 15:35:00,148.02,148.53,148.0,148.47,34364.0,138.5561,139.0335,138.5373,138.9773,34364.0
2024-04-23 15:40:00,148.47,148.66,148.42,148.64,43491.0,138.9773,139.1551,138.9305,139.1364,43491.0
2024-04-23 15:45:00,148.64,148.72,148.48,148.7,56367.0,139.1364,139.2113,138.9867,139.1926,56367.0
2024-04-23 15:50:00,148.72,148.86,148.57,148.64,115641.0,139.2113,139.3424,139.0709,139.1364,115641.0
2024-04-23 15:55:00,148.64,148.9,148.39,148.87,289389.0,139.1364,139.3798,138.9024,139.3517,289389.0
2024-04-24 09:30:00,147.93,147.96,146.8,147.64,61936.0,138.4718,138.4999,137.4141,138.2004,61936.0
2024-04-24 09:35:00,147.51,147.55,147.06,147.23,20569.0,138.0787,138.1161,137.6574,137.8166,20569.0
2024-04-24 09:40:00,147.16,147.32,146.8,146.99,21745.0,137.7511,137.9008,137.4141,137.5919,21745.0
2024-04-24 09:45:00,146.99,147.07,146.63,146.77,41431.0,137.5919,137.6668,137.2549,137.386,41431.0
2024-04-24 09:50:00,146.78,147.02,146.65,146.98,63754.0,137.3954,137.62,137.2737,137.5826,63754.0
2024-04-24 09:55:00,146.94,147.12,146.52,146.65,61836.0,137.5451,137.7136,137.152,137.2737,61836.0
2024-04-24 10:00:00,146.71,146.71,145.92,146.04,111544.0,137.3298,137.3298,136.5903,136.7027,111544.0
2024-04-24 10:05:00,145.98,146.33,145.73,146.1,32779.0,136.6465,136.9741,136.4125,136.7588,32779.0
2024-04-24 10:10:00,146.1,146.15,145.55,145.73,48837.0,136.7588,136.8056,136.244,136.4125,48837.0
2024-04-24 10:15:00,145.67,145.7,145.38,145.4,36674.0,136.3563,136.3844,136.0849,136.1036,36674.0
2024-04-24 10:20:00,145.43,145.58,145.33,145.58,19368.0,136.1317,136.2721,136.0381,136.2721,19368.0
2024-04-24 10:25:00,145.62,145.63,145.34,145.5,30847.0,136.3095,136.3189,136.0474,136.1972,30847.0
2024-04-24 10:30:00,145.43,145.61,145.17,145.17,108496.0,136.1317,136.3002,135.8883,135.8883,108496.0
2024-04-24 10:35:00,145.16,145.21,144.68,144.71,81477.0,135.8789,135.9257,135.4296,135.4577,81477.0
2024-04-24 10:40:00,144.67,144.79,144.42,144.73,29386.0,135.4203,135.5326,135.1862,135.4764,29386.0
2024-04-24 10:45:00,144.71,145.0,144.71,144.78,34786.0,135.4577,135.7292,135.4577,135.5232,34786.0
2024-04-24 10:50:00,144.78,144.92,144.72,144.91,30983.0,135.5232,135.6543,135.4671,135.6449,30983.0
2024-04-24 10:55:00,144.89,144.95,144.48,144.92,46998.0,135.6262,135.6824,135.2424,135.6543,46998.0
2024-04-24 11:00:00,144.92,145.28,144.89,144.99,28435.0,135.6543,135.9913,135.6262,135.7198,28435.0
2024-04-24 11:05:00,144.96,145.17,144.96,145.07,14284.0,135.6917,135.8883,135.6917,135.7947,14284.0
2024-04-24 11:10:00,145.06,145.14,144.8,144.8,14033.0,135.7853,135.8602,135.5419,135.5419,14033.0
2024-04-24 11:15:00,144.8,144.92,144.64,144.66,20460.0,135.5419,135.6543,135.3922,135.4109,20460.0
2024-04-24 11:20:00,144.68,144.7,144.32,144.41,25393.0,135.4296,135.4483,135.0926,135.1769,25393.0
2024-04-24 11:25:00,144.35,144.57,144.27,144.31,26556.0,135.1207,135.3267,135.0458,135.0833,26556.0
2024-04-24 11:30:00,144.32,144.51,144.24,144.4,48347.0,135.0926,135.2705,135.0178,135.1675,48347.0
2024-04-24 11:35:00,144.44,144.44,143.86,144.03,58651.0,135.205,135.205,134.662,134.8212,58651.0
2024-04-24 11:40:00,144.03,144.1,143.9,143.94,36214.0,134.8212,134.8867,134.6995,134.7369,36214.0
2024-04-24 11:45:00,143.94,143.97,143.79,143.79,51916.0,134.7369,134.765,134.5965,134.5965,51916.0
2024-04-24 11:50:00,143.78,143.96,143.78,143.92,27435.0,134.5872,134.7557,134.5872,134.7182,27435.0
2024-04-24 11:55:00,143.94,144.27,143.9,144.24,38317.0,134.7369,135.0458,134.6995,135.0178,38317.0
2024-04-24 12:00:00,144.24,144.44,144.2,144.22,26921.0,135.0178,135.205,134.9803,134.999,26921.0
2024-04-24 12:05:00,144.17,144.26,144.01,144.07,18062.0,134.9522,135.0365,134.8025,134.8586,18062.0
2024-04-24 12:10:00,144.08,144.39,144.04,144.32,22946.0,134.868,135.1582,134.8305,135.0926,22946.0
2024-04-24 12:15:00,144.35,144.64,144.31,144.57,18872.0,135.1207,135.3922,135.0833,135.3267,18872.0
2024-04-24 12:20:00,144.52,144.84,144.49,144.63,30610.0,135.2798,135.5794,135.2518,135.3828,30610.0
2024-04-24 12:25:00,144.66,144.86,144.6,144.78,16630.0,135.4109,135.5981,135.3547,135.5232,16630.0
2024-04-24 12:30:00,144.77,144.93,144.7,144.91,16253.0,135.5139,135.6636,135.4483,135.6449,16253.0
2024-04-24 12:35:00,144.95,145.05,144.65,144.7,12548.0,135.6824,135.776,135.4015,135.4483,12548.0
2024-04-24 12:40:00,144.7,145.09,144.7,144.99,54710.0,135.4483,135.8134,135.4483,135.7198,54710.0
2024-04-24 12:45:00,145.01,145.02,144.78,144.85,18384.0,135.7385,135.7479,135.5232,135.5887,18384.0
2024-04-24 12:50:00,144.85,145.27,144.85,145.25,33539.0,135.5887,135.9819,135.5887,135.9632,33539.0
2024-04-24 12:55:00,145.26,145.37,145.21,145.3,18667.0,135.9725,136.0755,135.9257,136.01,18667.0
2024-04-24 13:00:00,145.28,145.56,145.27,145.52,20645.0,135.9913,136.2534,135.9819,136.2159,20645.0
2024-04-24 13:05:00,145.53,145.65,145.32,145.38,21594.0,136.2253,136.3376,136.0287,136.0849,21594.0
2024-04-24 13:10:00,145.38,145.54,145.29,145.52,11453.0,136.0849,136.2346,136.0006,136.2159,11453.0
2024-04-24 13:15:00,145.52,145.85,145.51,145.66,18567.0,136.2159,136.5248,136.2066,136.347,18567.0
2024-04-24 13:20:00,145.69,145.83,145.68,145.8,17045.0,136.375,136.5061,136.3657,136.478,17045.0
2024-04-24 13:25:00,145.78,145.8,145.68,145.7,16737.0,136.4593,136.478,136.3657,136.3844,16737.0
2024-04-24 13:30:00,145.69,145.86,145.66,145.86,12138.0,136.375,136.5342,136.347,136.5342,12138.0
2024-04-24 13:35:00,145.84,145.88,145.57,145.6,13302.0,136.5155,136.5529,136.2627,136.2908,13302.0
2024-04-24 13:40:00,145.63,145.72,145.6,145.71,12806.0,136.3189,136.4031,136.2908,136.3938,12806.0
2024-04-24 13:45:00,145.71,145.78,145.66,145.68,11593.0,136.3938,136.4593,136.347,136.3657,11593.0
2024-04-24 13:50:00,145.69,145.82,145.66,145.69,10719.0,136.375,136.4967,136.347,136.375,10719.0
2024-04-24 13:55:00,145.69,145.88,145.69,145.88,7910.0,136.375,136.5529,136.375,136.5529,7910.0
2024-04-24 14:00:00,145.85,145.91,145.43,145.62,68824.0,136.5248,136.581,136.1317,136.3095,68824.0
2024-04-24 14:05:00,145.62,145.94,145.56,145.83,20468.0,136.3095,136.6091,136.2534,136.5061,20468.0
2024-04-24 14:10:00,145.82,145.96,145.81,145.89,15972.0,136.4967,136.6278,136.4874,136.5623,15972.0
2024-04-24 14:15:00,145.86,145.88,145.65,145.67,19046.0,136.5342,136.5529,136.3376,136.3563,19046.0
2024-04-24 14:20:00,145.68,145.84,145.64,145.83,13639.0,136.3657,136.5155,136.3282,136.5061,13639.0
2024-04-24 14:25:00,145.8,145.87,145.73,145.73,22267.0,136.478,136.5435,136.4125,136.4125,22267.0
2024-04-24 14:30:00,145.72,145.78,145.61,145.72,22798.0,136.4031,136.4593,136.3002,136.4031,22798.0
2024-04-24 14:35:00,145.72,145.83,145.62,145.82,18950.0,136.4031,136.5061,136.3095,136.4967,18950.0
2024-04-24 14:40:00,145.82,146.17,145.82,146.14,19764.0,136.4967,136.8244,136.4967,136.7963,19764.0
2024-04-24 14:45:00,146.17,146.33,146.14,146.15,21638.0,136.8244,136.9741,136.7963,136.8056,21638.0
2024-04-24 14:50:00,146.14,146.18,145.96,145.96,15849.0,136.7963,136.8337,136.6278,136.6278,15849.0
2024-04-24 14:55:00,145.97,146.19,145.97,146.18,18000.0,136.6371,136.8431,136.6371,136.8337,18000.0
2024-04-24 15:00:00,146.2,146.34,146.14,146.15,21866.0,136.8524,136.9835,136.7963,136.8056,21866.0
2024-04-24 15:05:00,146.16,146.27,146.11,146.19,38344.0,136.815,136.918,136.7682,136.8431,38344.0
2024-04-24 15:10:00,146.18,146.49,146.13,146.44,26371.0,136.8337,137.1239,136.7869,137.0771,26371.0
2024-04-24 15:15:00,146.43,146.66,146.39,146.5,42523.0,137.0677,137.283,137.0303,137.1333,42523.0
2024-04-24 15:20:00,146.5,146.99,146.45,146.93,44757.0,137.1333,137.5919,137.0864,137.5358,44757.0
2024-04-24 15:25:00,146.92,147.18,146.9,147.08,45883.0,137.5264,137.7698,137.5077,137.6762,45883.0
2024-04-24 15:30:00,147.07,147.07,146.84,147.03,43004.0,137.6668,137.6668,137.4515,137.6294,43004.0
2024-04-24 15:35:00,147.04,147.16,146.94,146.96,44608.0,137.6387,137.7511,137.5451,137.5638,44608.0
2024-04-24 15:40:00,146.97,147.2,146.96,147.03,58905.0,137.5732,137.7885,137.5638,137.6294,58905.0
2024-04-24 15:45:00,147.03,147.04,146.8,146.8,57685.0,137.6294,137.6387,137.4141,137.4141,57685.0
2024-04-24 15:50:00,146.77,146.79,146.51,146.74,88002.0,137.386,137.4047,137.1426,137.3579,88002.0
2024-04-24 15:55:00,146.77,146.81,146.51,146.59,197879.0,137.386,137.4234,137.1426,137.2175,197879.0
2024-04-25 09:30:00,147.95,148.43,147.08,147.58,99727.0,138.4905,138.9399,137.6762,138.1442,99727.0
2024-04-25 09:35:00,147.65,147.73,146.8,147.12,32800.0,138.2097,138.2846,137.4141,137.7136,32800.0
2024-04-25 09:40:00,146.95,147.06,146.68,146.77,21533.0,137.5545,137.6574,137.3017,137.386,21533.0
2024-04-25 09:45:00,146.75,146.79,146.1,146.1,15223.0,137.3673,137.4047,136.7588,136.7588,15223.0
2024-04-25 09:50:00,146.16,146.3,145.88,146.03,17344.0,136.815,136.946,136.5529,136.6933,17344.0
2024-04-25 09:55:00,146.03,146.32,145.89,146.14,27350.0,136.6933,136.9648,136.5623,136.7963,27350.0
2024-04-25 10:00:00,146.07,146.11,145.41,145.49,27186.0,136.7307,136.7682,136.1129,136.1878,27186.0
2024-04-25 10:05:00,145.5,145.72,145.39,145.53,28808.0,136.1972,136.4031,136.0942,136.2253,28808.0
2024-04-25 10:10:00,145.53,145.88,145.5,145.88,21735.0,136.2253,136.5529,136.1972,136.5529,21735.0
2024-04-25 10:15:00,145.9,146.17,145.7,145.75,35315.0,136.5716,136.8244,136.3844,136.4312,35315.0
2024-04-25 10:20:00,145.8,146.3,145.73,146.22,22003.0,136.478,136.946,136.4125,136.8712,22003.0
2024-04-25 10:25:00,146.22,146.49,146.13,146.41,25631.0,136.8712,137.1239,136.7869,137.049,25631.0
2024-04-25 10:30:00,146.44,146.48,145.88,145.94,16306.0,137.0771,137.1145,136.5529,136.6091,16306.0
2024-04-25 10:35:00,145.97,146.11,145.84,146.03,22629.0,136.6371,136.7682,136.5155,136.6933,22629.0
2024-04-25 10:40:00,146.0,146.01,145.59,145.74,11103.0,136.6652,136.6746,136.2814,136.4218,11103.0
2024-04-25 10:45:00,145.7,146.04,145.69,145.9,11892.0,136.3844,136.7027,136.375,136.5716,11892.0
2024-04-25 10:50:00,145.9,145.95,145.54,145.62,30451.0,136.5716,136.6184,136.2346,136.3095,30451.0
2024-04-25 10:55:00,145.62,145.62,145.39,145.4,20005.0,136.3095,136.3095,136.0942,136.1036,20005.0
2024-04-25 11:00:00,145.37,145.5,145.29,145.35,15583.0,136.0755,136.1972,136.0006,136.0568,15583.0
2024-04-25 11:05:00,145.33,145.53,145.28,145.42,10545.0,136.0381,136.2253,135.9913,136.1223,10545.0
2024-04-25 11:10:00,145.45,145.74,145.4,145.7,17119.0,136.1504,136.4218,136.1036,136.3844,17119.0
2024-04-25 11:15:00,145.66,145.75,145.54,145.75,10980.0,136.347,136.4312,136.2346,136.4312,10980.0
2024-04-25 11:20:00,145.71,145.92,145.66,145.9,15462.0,136.3938,136.5903,136.347,136.5716,15462.0
2024-04-25 11:25:00,145.88,146.02,145.87,145.96,11271.0,136.5529,136.6839,136.5435,136.6278,11271.0
2024-04-25 11:30:00,145.99,146.04,145.88,145.98,8255.0,136.6559,136.7027,136.5529,136.6465,8255.0
2024-04-25 11:35:00,145.95,146.07,145.89,146.0,6544.0,136.6184,136.7307,136.5623,136.6652,6544.0
2024-04-25 11:40:00,145.99,146.37,145.91,146.37,38515.0,136.6559,137.0116,136.581,137.0116,38515.0
2024-04-25 11:45:00,146.39,146.49,146.31,146.47,18881.0,137.0303,137.1239,136.9554,137.1052,18881.0
2024-04-25 11:50:00,146.48,146.72,146.45,146.61,21525.0,137.1145,137.3392,137.0864,137.2362,21525.0
2024-04-25 11:55:00,146.59,146.86,146.54,146.81,25938.0,137.2175,137.4702,137.1707,137.4234,25938.0
2024-04-25 12:00:00,146.79,146.79,146.63,146.7,11062.0,137.4047,137.4047,137.2549,137.3205,11062.0
2024-04-25 12:05:00,146.71,146.76,146.68,146.68,9752.0,137.3298,137.3766,137.3017,137.3017,9752.0
2024-04-25 12:10:00,146.74,146.78,146.67,146.7,8553.0,137.3579,137.3954,137.2924,137.3205,8553.0
2024-04-25 12:15:00,146.72,146.81,146.69,146.74,10576.0,137.3392,137.4234,137.3111,137.3579,10576.0
2024-04-25 12:20:00,146.73,146.94,146.7,146.88,9223.0,137.3485,137.5451,137.3205,137.489,9223.0
2024-04-25 12:25:00,146.89,146.89,146.69,146.81,8161.0,137.4983,137.4983,137.3111,137.4234,8161.0
2024-04-25 12:30:00,146.83,146.85,146.73,146.76,11425.0,137.4422,137.4609,137.3485,137.3766,11425.0
2024-04-25 12:35:00,146.75,146.91,146.75,146.84,6769.0,137.3673,137.517,137.3673,137.4515,6769.0
2024-04-25 12:40:00,146.82,146.91,146.8,146.88,7586.0,137.4328,137.517,137.4141,137.489,7586.0
2024-04-25 12:45:00,146.87,147.0,146.86,146.91,7827.0,137.4796,137.6013,137.4702,137.517,7827.0
2024-04-25 12:50:00,146.88,147.06,146.87,147.01,7686.0,137.489,137.6574,137.4796,137.6106,7686.0
2024-04-25 12:55:00,147.0,147.09,146.87,146.87,29945.0,137.6013,137.6855,137.4796,137.4796,29945.0
2024-04-25 13:00:00,146.88,146.9,146.75,146.83,22786.0,137.489,137.5077,137.3673,137.4422,22786.0
2024-04-25 13:05:00,146.81,146.81,146.7,146.71,12171.0,137.4234,137.4234,137.3205,137.3298,12171.0
2024-04-25 13:10:00,146.71,146.85,146.64,146.67,42748.0,137.3298,137.4609,137.2643,137.2924,42748.0
2024-04-25 13:15:00,146.67,146.82,146.66,146.76,22140.0,137.2924,137.4328,137.283,137.3766,22140.0
2024-04-25 13:20:00,146.75,146.83,146.73,146.76,20768.0,137.3673,137.4422,137.3485,137.3766,20768.0
2024-04-25 13:25:00,146.75,146.86,146.73,146.8,15246.0,137.3673,137.4702,137.3485,137.4141,15246.0
2024-04-25 13:30:00,146.75,146.93,146.75,146.85,18397.0,137.3673,137.5358,137.3673,137.4609,18397.0
2024-04-25 13:35:00,146.83,146.9,146.72,146.88,16006.0,137.4422,137.5077,137.3392,137.489,16006.0
2024-04-25 13:40:00,146.86,147.21,146.81,147.21,12214.0,137.4702,137.7979,137.4234,137.7979,12214.0
2024-04-25 13:45:00,147.21,147.26,147.19,147.23,10187.0,137.7979,137.8447,137.7791,137.8166,10187.0
2024-04-25 13:50:00,147.25,147.33,147.19,147.32,19292.0,137.8353,137.9102,137.7791,137.9008,19292.0
2024-04-25 13:55:00,147.34,147.36,147.11,147.14,7827.0,137.9195,137.9383,137.7043,137.7323,7827.0
2024-04-25 14:00:00,147.13,147.18,146.98,146.98,11511.0,137.723,137.7698,137.5826,137.5826,11511.0
2024-04-25 14:05:00,146.98,147.05,146.95,147.02,9826.0,137.5826,137.6481,137.5545,137.62,9826.0
2024-04-25 14:10:00,147.03,147.07,146.98,147.04,7537.0,137.6294,137.6668,137.5826,137.6387,7537.0
2024-04-25 14:15:00,147.03,147.06,146.91,146.97,40116.0,137.6294,137.6574,137.517,137.5732,40116.0
2024-04-25 14:20:00,146.97,147.03,146.88,146.94,16569.0,137.5732,137.6294,137.489,137.5451,16569.0
2024-04-25 14:25:00,146.94,146.95,146.64,146.64,21291.0,137.5451,137.5545,137.2643,137.2643,21291.0
2024-04-25 14:30:00,146.66,146.83,146.57,146.57,12644.0,137.283,137.4422,137.1988,137.1988,12644.0
2024-04-25 14:35:00,146.58,146.69,146.54,146.69,13785.0,137.2081,137.3111,137.1707,137.3111,13785.0
2024-04-25 14:40:00,146.68,146.82,146.6,146.73,12940.0,137.3017,137.4328,137.2269,137.3485,12940.0
2024-04-25 14:45:00,146.71,146.74,146.64,146.71,11358.0,137.3298,137.3579,137.2643,137.3298,11358.0
2024-04-25 14:50:00,146.71,146.77,146.57,146.62,10140.0,137.3298,137.386,137.1988,137.2456,10140.0
2024-04-25 14:55:00,146.63,146.73,146.51,146.59,14348.0,137.2549,137.3485,137.1426,137.2175,14348.0
2024-04-25 15:00:00,146.62,146.91,146.58,146.77,36189.0,137.2456,137.517,137.2081,137.386,36189.0
2024-04-25 15:05:00,146.76,146.81,146.59,146.59,14129.0,137.3766,137.4234,137.2175,137.2175,14129.0
2024-04-25 15:10:00,146.57,146.67,146.54,146.57,14894.0,137.1988,137.2924,137.1707,137.1988,14894.0
2024-04-25 15:15:00,146.6,146.77,146.6,146.77,25885.0,137.2269,137.386,137.2269,137.386,25885.0
2024-04-25 15:20:00,146.77,147.04,146.73,146.9,21034.0,137.386,137.6387,137.3485,137.5077,21034.0
2024-04-25 15:25:00,146.9,147.14,146.88,147.1,25863.0,137.5077,137.7323,137.489,137.6949,25863.0
2024-04-25 15:30:00,147.08,147.18,146.99,147.06,20462.0,137.6762,137.7698,137.5919,137.6574,20462.0
2024-04-25 15:35:00,147.05,147.05,146.86,146.94,20634.0,137.6481,137.6481,137.4702,137.5451,20634.0
2024-04-25 15:40:00,146.96,146.96,146.69,146.74,29884.0,137.5638,137.5638,137.3111,137.3579,29884.0
2024-04-25 15:45:00,146.75,146.79,146.7,146.75,39848.0,137.3673,137.4047,137.3205,137.3673,39848.0
2024-04-25 15:50:00,146.76,147.06,146.69,147.0,63772.0,137.3766,137.6574,137.3111,137.6013,63772.0
2024-04-25 15:55:00,146.99,147.47,146.95,147.45,207701.0,137.5919,138.0412,137.5545,138.0225,207701.0
2024-04-26 09:30:00,146.84,147.89,146.84,147.89,71670.0,137.4515,138.4344,137.4515,138.4344,71670.0
2024-04-26 09:35:00,147.78,148.0,147.48,147.83,17681.0,138.3314,138.5373,138.0506,138.3782,17681.0
2024-04-26 09:40:00,147.8,148.1,147.51,147.77,64934.0,138.3501,138.631,138.0787,138.3221,64934.0
2024-04-26 09:45:00,147.8,148.16,147.7,148.16,18189.0,138.3501,138.6871,138.2565,138.6871,18189.0
2024-04-26 09:50:00,148.16,148.21,147.96,147.96,23480.0,138.6871,138.7339,138.4999,138.4999,23480.0
2024-04-26 09:55:00,148.01,148.11,147.71,147.9,21979.0,138.5467,138.6403,138.2659,138.4437,21979.0
2024-04-26 10:00:00,147.85,148.14,147.76,148.06,30031.0,138.3969,138.6684,138.3127,138.5935,30031.0
2024-04-26 10:05:00,148.05,148.15,147.87,148.15,19731.0,138.5842,138.6778,138.4157,138.6778,19731.0
2024-04-26 10:10:00,148.14,148.47,148.14,148.39,22571.0,138.6684,138.9773,138.6684,138.9024,22571.0
2024-04-26 10:15:00,148.38,148.64,148.34,148.53,18484.0,138.8931,139.1364,138.8556,139.0335,18484.0
2024-04-26 10:20:00,148.46,148.51,148.2,148.24,18895.0,138.9679,139.0147,138.7246,138.762,18895.0
2024-04-26 10:25:00,148.24,148.3,148.01,148.2,20982.0,138.762,138.8182,138.5467,138.7246,20982.0
2024-04-26 10:30:00,148.19,148.2,147.92,147.94,18488.0,138.7152,138.7246,138.4625,138.4812,18488.0
2024-04-26 10:35:00,147.95,148.04,147.79,147.86,11108.0,138.4905,138.5748,138.3408,138.4063,11108.0
2024-04-26 10:40:00,147.86,147.99,147.85,147.86,19884.0,138.4063,138.528,138.3969,138.4063,19884.0
2024-04-26 10:45:00,147.83,147.85,147.51,147.51,12054.0,138.3782,138.3969,138.0787,138.0787,12054.0
2024-04-26 10:50:00,147.55,147.83,147.49,147.78,8751.0,138.1161,138.3782,138.06,138.3314,8751.0
2024-04-26 10:55:00,147.76,147.87,147.63,147.87,12494.0,138.3127,138.4157,138.191,138.4157,12494.0
2024-04-26 11:00:00,147.88,147.96,147.72,147.93,8152.0,138.425,138.4999,138.2753,138.4718,8152.0
2024-04-26 11:05:00,147.92,147.99,147.76,147.76,11790.0,138.4625,138.528,138.3127,138.3127,11790.0
2024-04-26 11:10:00,147.81,147.81,147.43,147.56,21004.0,138.3595,138.3595,138.0038,138.1255,21004.0
2024-04-26 11:15:00,147.59,147.6,147.32,147.39,9756.0,138.1536,138.1629,137.9008,137.9663,9756.0
2024-04-26 11:20:00,147.38,147.41,147.23,147.25,5885.0,137.957,137.9851,137.8166,137.8353,5885.0
2024-04-26 11:25:00,147.26,147.31,147.09,147.15,13979.0,137.8447,137.8915,137.6855,137.7417,13979.0
2024-04-26 11:30:00,147.16,147.62,147.08,147.53,28503.0,137.7511,138.1816,137.6762,138.0974,28503.0
2024-04-26 11:35:00,147.53,147.85,147.53,147.82,10807.0,138.0974,138.3969,138.0974,138.3689,10807.0
2024-04-26 11:40:00,147.85,148.04,147.8,147.95,21606.0,138.3969,138.5748,138.3501,138.4905,21606.0
2024-04-26 11:45:00,147.95,148.02,147.87,147.96,12015.0,138.4905,138.5561,138.4157,138.4999,12015.0
2024-04-26 11:50:00,147.95,148.02,147.93,147.98,8413.0,138.4905,138.5561,138.4718,138.5186,8413.0
2024-04-26 11:55:00,147.95,148.1,147.92,148.1,26091.0,138.4905,138.631,138.4625,138.631,26091.0
2024-04-26 12:00:00,148.1,148.24,148.03,148.21,15449.0,138.631,138.762,138.5654,138.7339,15449.0
2024-04-26 12:05:00,148.21,148.24,147.94,147.95,8438.0,138.7339,138.762,138.4812,138.4905,8438.0
2024-04-26 12:10:00,147.95,147.99,147.78,147.86,7185.0,138.4905,138.528,138.3314,138.4063,7185.0
2024-04-26 12:15:00,147.85,147.85,147.64,147.67,10556.0,138.3969,138.3969,138.2004,138.2284,10556.0
2024-04-26 12:20:00,147.68,147.75,147.66,147.72,8334.0,138.2378,138.3033,138.2191,138.2753,8334.0
2024-04-26 12:25:00,147.71,147.76,147.7,147.74,6272.0,138.2659,138.3127,138.2565,138.294,6272.0
2024-04-26 12:30:00,147.72,147.85,147.69,147.82,6714.0,138.2753,138.3969,138.2472,138.3689,6714.0
2024-04-26 12:35:00,147.81,147.86,147.75,147.82,13118.0,138.3595,138.4063,138.3033,138.3689,13118.0
2024-04-26 12:40:00,147.79,147.8,147.66,147.68,8838.0,138.3408,138.3501,138.2191,138.2378,8838.0
2024-04-26 12:45:00,147.68,147.71,147.57,147.6,7824.0,138.2378,138.2659,138.1348,138.1629,7824.0
2024-04-26 12:50:00,147.58,147.68,147.58,147.67,5075.0,138.1442,138.2378,138.1442,138.2284,5075.0
2024-04-26 12:55:00,147.68,147.73,147.67,147.71,15730.0,138.2378,138.2846,138.2284,138.2659,15730.0
2024-04-26 13:00:00,147.73,147.73,147.51,147.61,11296.0,138.2846,138.2846,138.0787,138.1723,11296.0
2024-04-26 13:05:00,147.61,147.64,147.51,147.54,3605.0,138.1723,138.2004,138.0787,138.1068,3605.0
2024-04-26 13:10:00,147.52,147.54,147.4,147.47,8998.0,138.088,138.1068,137.9757,138.0412,8998.0
2024-04-26 13:15:00,147.5,147.5,147.33,147.36,8847.0,138.0693,138.0693,137.9102,137.9383,8847.0
2024-04-26 13:20:00,147.37,147.47,147.26,147.43,10058.0,137.9476,138.0412,137.8447,138.0038,10058.0
2024-04-26 13:25:00,147.46,147.5,147.36,147.41,8652.0,138.0319,138.0693,137.9383,137.9851,8652.0
2024-04-26 13:30:00,147.37,147.5,147.29,147.44,6755.0,137.9476,138.0693,137.8727,138.0132,6755.0
2024-04-26 13:35:00,147.5,147.54,147.44,147.49,9617.0,138.0693,138.1068,138.0132,138.06,9617.0
2024-04-26 13:40:00,147.47,147.6,147.42,147.57,9345.0,138.0412,138.1629,137.9944,138.1348,9345.0
2024-04-26 13:45:00,147.57,147.78,147.57,147.74,6794.0,138.1348,138.3314,138.1348,138.294,6794.0
2024-04-26 13:50:00,147.77,147.83,147.77,147.79,5501.0,138.3221,138.3782,138.3221,138.3408,5501.0
2024-04-26 13:55:00,147.82,147.96,147.8,147.94,8603.0,138.3689,138.4999,138.3501,138.4812,8603.0
2024-04-26 14:00:00,147.9,148.0,147.76,147.93,8975.0,138.4437,138.5373,138.3127,138.4718,8975.0
2024-04-26 14:05:00,147.96,147.99,147.9,147.97,7762.0,138.4999,138.528,138.4437,138.5093,7762.0
2024-04-26 14:10:00,147.95,147.98,147.91,147.93,3758.0,138.4905,138.5186,138.4531,138.4718,3758.0
2024-04-26 14:15:00,147.94,147.95,147.82,147.82,8078.0,138.4812,138.4905,138.3689,138.3689,8078.0
2024-04-26 14:20:00,147.84,147.97,147.76,147.97,9578.0,138.3876,138.5093,138.3127,138.5093,9578.0
2024-04-26 14:25:00,147.92,148.02,147.88,147.99,10939.0,138.4625,138.5561,138.425,138.528,10939.0
2024-04-26 14:30:00,148.0,148.12,148.0,148.09,8460.0,138.5373,138.6497,138.5373,138.6216,8460.0
2024-04-26 14:35:00,148.1,148.29,148.1,148.19,11053.0,138.631,138.8088,138.631,138.7152,11053.0
2024-04-26 14:40:00,148.2,148.36,148.19,148.34,8915.0,138.7246,138.8743,138.7152,138.8556,8915.0
2024-04-26 14:45:00,148.34,148.38,148.26,148.37,7504.0,138.8556,138.8931,138.7807,138.8837,7504.0
2024-04-26 14:50:00,148.38,148.43,148.3,148.38,8718.0,138.8931,138.9399,138.8182,138.8931,8718.0
2024-04-26 14:55:00,148.37,148.39,148.29,148.37,22462.0,138.8837,138.9024,138.8088,138.8837,22462.0
2024-04-26 15:00:00,148.37,148.5,148.34,148.47,21445.0,138.8837,139.0054,138.8556,138.9773,21445.0
2024-04-26 15:05:00,148.51,148.69,148.48,148.64,15349.0,139.0147,139.1832,138.9867,139.1364,15349.0
2024-04-26 15:10:00,148.64,148.72,148.57,148.57,10222.0,139.1364,139.2113,139.0709,139.0709,10222.0
2024-04-26 15:15:00,148.54,148.6,148.41,148.42,12958.0,139.0428,139.099,138.9211,138.9305,12958.0
2024-04-26 15:20:00,148.39,148.48,148.38,148.46,10598.0,138.9024,138.9867,138.8931,138.9679,10598.0
2024-04-26 15:25:00,148.47,148.6,148.44,148.47,14711.0,138.9773,139.099,138.9492,138.9773,14711.0
2024-04-26 15:30:00,148.44,148.44,148.26,148.31,17291.0,138.9492,138.9492,138.7807,138.8275,17291.0
2024-04-26 15:35:00,148.3,148.37,148.18,148.24,18915.0,138.8182,138.8837,138.7058,138.762,18915.0
2024-04-26 15:40:00,148.25,148.29,148.09,148.1,16326.0,138.7714,138.8088,138.6216,138.631,16326.0
2024-04-26 15:45:00,148.1,148.23,148.03,148.22,28145.0,138.631,138.7526,138.5654,138.7433,28145.0
2024-04-26 15:50:00,148.21,148.21,148.01,148.06,31753.0,138.7339,138.7339,138.5467,138.5935,31753.0
2024-04-26 15:55:00,148.06,148.06,147.51,147.53,140811.0,138.5935,138.5935,138.0787,138.0974,140811.0
2024-04-29 09:30:00,148.26,150.74,148.0,150.74,94964.0,138.7807,141.1022,138.5373,141.1022,94964.0
2024-04-29 09:35:00,150.61,150.88,150.25,150.78,63181.0,140.9805,141.2332,140.6435,141.1396,63181.0
2024-04-29 09:40:00,150.72,150.8,150.12,150.36,31474.0,141.0834,141.1583,140.5218,140.7465,31474.0
2024-04-29 09:45:00,150.36,150.46,150.04,150.08,25150.0,140.7465,140.8401,140.4469,140.4844,25150.0
2024-04-29 09:50:00,150.04,150.27,149.89,150.15,19229.0,140.4469,140.6622,140.3065,140.5499,19229.0
2024-04-29 09:55:00,150.14,150.14,149.57,149.66,18828.0,140.5405,140.5405,140.007,140.0912,18828.0
2024-04-29 10:00:00,149.66,149.66,149.06,149.06,27482.0,140.0912,140.0912,139.5296,139.5296,27482.0
2024-04-29 10:05:00,149.11,149.14,148.48,148.67,25358.0,139.5764,139.6045,138.9867,139.1645,25358.0
2024-04-29 10:10:00,148.63,149.04,148.49,148.83,15158.0,139.1271,139.5109,138.996,139.3143,15158.0
2024-04-29 10:15:00,148.75,149.05,148.75,149.0,11925.0,139.2394,139.5202,139.2394,139.4734,11925.0
2024-04-29 10:20:00,148.92,149.0,148.75,148.85,11095.0,139.3985,139.4734,139.2394,139.333,11095.0
2024-04-29 10:25:00,148.86,148.87,148.57,148.7,19554.0,139.3424,139.3517,139.0709,139.1926,19554.0
2024-04-29 10:30:00,148.6,148.93,148.6,148.93,16136.0,139.099,139.4079,139.099,139.4079,16136.0
2024-04-29 10:35:00,148.93,149.06,148.78,148.92,17639.0,139.4079,139.5296,139.2675,139.3985,17639.0
2024-04-29 10:40:00,148.93,148.98,148.76,148.96,10710.0,139.4079,139.4547,139.2488,139.436,10710.0
2024-04-29 10:45:00,148.98,148.99,148.75,148.81,29828.0,139.4547,139.4641,139.2394,139.2956,29828.0
2024-04-29 10:50:00,148.85,148.89,148.65,148.79,14078.0,139.333,139.3704,139.1458,139.2768,14078.0
2024-04-29 10:55:00,148.79,148.98,148.79,148.91,14701.0,139.2768,139.4547,139.2768,139.3892,14701.0
2024-04-29 11:00:00,148.92,149.05,148.85,149.0,4846.0,139.3985,139.5202,139.333,139.4734,4846.0
2024-04-29 11:05:00,148.99,149.09,148.98,149.01,5286.0,139.4641,139.5577,139.4547,139.4828,5286.0
2024-04-29 11:10:00,148.99,149.16,148.97,149.12,12131.0,139.4641,139.6232,139.4453,139.5857,12131.0
2024-04-29 11:15:00,149.13,149.26,149.09,149.26,9464.0,139.5951,139.7168,139.5577,139.7168,9464.0
2024-04-29 11:20:00,149.28,149.4,149.25,149.26,16223.0,139.7355,139.8478,139.7074,139.7168,16223.0
2024-04-29 11:25:00,149.27,149.35,149.2,149.34,15010.0,139.7261,139.801,139.6606,139.7917,15010.0
2024-04-29 11:30:00,149.3,149.3,149.13,149.17,19658.0,139.7542,139.7542,139.5951,139.6325,19658.0
2024-04-29 11:35:00,149.14,149.4,149.14,149.35,17967.0,139.6045,139.8478,139.6045,139.801,17967.0
2024-04-29 11:40:00,149.33,149.39,149.24,149.31,6434.0,139.7823,139.8385,139.6981,139.7636,6434.0
2024-04-29 11:45:00,149.26,149.26,149.0,149.04,19378.0,139.7168,139.7168,139.4734,139.5109,19378.0
2024-04-29 11:50:00,149.04,149.04,148.78,148.83,17375.0,139.5109,139.5109,139.2675,139.3143,17375.0
2024-04-29 11:55:00,148.83,148.84,148.72,148.82,14025.0,139.3143,139.3236,139.2113,139.3049,14025.0
2024-04-29 12:00:00,148.84,148.93,148.78,148.8,14386.0,139.3236,139.4079,139.2675,139.2862,14386.0
2024-04-29 12:05:00,148.78,148.86,148.72,148.86,7124.0,139.2675,139.3424,139.2113,139.3424,7124.0
2024-04-29 12:10:00,148.87,148.87,148.63,148.68,13592.0,139.3517,139.3517,139.1271,139.1739,13592.0
2024-04-29 12:15:00,148.66,148.84,148.66,148.84,22753.0,139.1551,139.3236,139.1551,139.3236,22753.0
2024-04-29 12:20:00,148.84,148.9,148.8,148.84,12443.0,139.3236,139.3798,139.2862,139.3236,12443.0
2024-04-29 12:25:00,148.82,148.9,148.79,148.87,4729.0,139.3049,139.3798,139.2768,139.3517,4729.0
2024-04-29 12:30:00,148.89,148.95,148.82,148.84,27027.0,139.3704,139.4266,139.3049,139.3236,27027.0
2024-04-29 12:35:00,148.81,148.84,148.69,148.69,11089.0,139.2956,139.3236,139.1832,139.1832,11089.0
2024-04-29 12:40:00,148.71,148.9,148.69,148.89,11157.0,139.202,139.3798,139.1832,139.3704,11157.0
2024-04-29 12:45:00,148.85,148.85,148.58,148.68,5379.0,139.333,139.333,139.0803,139.1739,5379.0
2024-04-29 12:50:00,148.61,148.63,148.53,148.63,8695.0,139.1083,139.1271,139.0335,139.1271,8695.0
2024-04-29 12:55:00,148.63,148.71,148.6,148.61,8174.0,139.1271,139.202,139.099,139.1083,8174.0
2024-04-29 13:00:00,148.57,148.8,148.56,148.8,6713.0,139.0709,139.2862,139.0615,139.2862,6713.0
2024-04-29 13:05:00,148.79,148.84,148.69,148.74,12624.0,139.2768,139.3236,139.1832,139.23,12624.0
2024-04-29 13:10:00,148.72,148.73,148.62,148.63,6273.0,139.2113,139.2207,139.1177,139.1271,6273.0
2024-04-29 13:15:00,148.62,148.69,148.57,148.66,9250.0,139.1177,139.1832,139.0709,139.1551,9250.0
2024-04-29 13:20:00,148.67,148.74,148.61,148.64,6361.0,139.1645,139.23,139.1083,139.1364,6361.0
2024-04-29 13:25:00,148.63,148.69,148.57,148.66,11619.0,139.1271,139.1832,139.0709,139.1551,11619.0
2024-04-29 13:30:00,148.65,148.66,148.55,148.62,7653.0,139.1458,139.1551,139.0522,139.1177,7653.0
2024-04-29 13:35:00,148.62,148.65,148.51,148.61,16657.0,139.1177,139.1458,139.0147,139.1083,16657.0
2024-04-29 13:40:00,148.59,148.72,148.57,148.61,7067.0,139.0896,139.2113,139.0709,139.1083,7067.0
2024-04-29 13:45:00,148.62,148.62,148.41,148.56,41082.0,139.1177,139.1177,138.9211,139.0615,41082.0
2024-04-29 13:50:00,148.6,148.62,148.51,148.58,8225.0,139.099,139.1177,139.0147,139.0803,8225.0
2024-04-29 13:55:00,148.63,148.68,148.52,148.57,8001.0,139.1271,139.1739,139.0241,139.0709,8001.0
2024-04-29 14:00:00,148.57,148.6,148.49,148.56,6412.0,139.0709,139.099,138.996,139.0615,6412.0
2024-04-29 14:05:00,148.53,148.6,148.49,148.59,8385.0,139.0335,139.099,138.996,139.0896,8385.0
2024-04-29 14:10:00,148.59,148.61,148.53,148.54,13247.0,139.0896,139.1083,139.0335,139.0428,13247.0
2024-04-29 14:15:00,148.53,148.59,148.47,148.57,24980.0,139.0335,139.0896,138.9773,139.0709,24980.0
2024-04-29 14:20:00,148.57,148.58,148.42,148.43,7215.0,139.0709,139.0803,138.9305,138.9399,7215.0
2024-04-29 14:25:00,148.41,148.48,148.34,148.38,13171.0,138.9211,138.9867,138.8556,138.8931,13171.0
2024-04-29 14:30:00,148.33,148.37,148.14,148.17,10733.0,138.8462,138.8837,138.6684,138.6965,10733.0
2024-04-29 14:35:00,148.19,148.29,148.15,148.21,10068.0,138.7152,138.8088,138.6778,138.7339,10068.0
2024-04-29 14:40:00,148.22,148.35,148.19,148.34,7223.0,138.7433,138.865,138.7152,138.8556,7223.0
2024-04-29 14:45:00,148.34,148.51,148.33,148.46,10546.0,138.8556,139.0147,138.8462,138.9679,10546.0
2024-04-29 14:50:00,148.42,148.46,148.32,148.37,12937.0,138.9305,138.9679,138.8369,138.8837,12937.0
2024-04-29 14:55:00,148.36,148.52,148.36,148.45,13352.0,138.8743,139.0241,138.8743,138.9586,13352.0
2024-04-29 15:00:00,148.45,148.48,147.87,147.91,19298.0,138.9586,138.9867,138.4157,138.4531,19298.0
2024-04-29 15:05:00,147.97,148.08,147.9,148.06,11337.0,138.5093,138.6122,138.4437,138.5935,11337.0
2024-04-29 15:10:00,148.06,148.26,148.04,148.25,11698.0,138.5935,138.7807,138.5748,138.7714,11698.0
2024-04-29 15:15:00,148.22,148.26,148.18,148.21,13374.0,138.7433,138.7807,138.7058,138.7339,13374.0
2024-04-29 15:20:00,148.21,148.36,148.21,148.32,14547.0,138.7339,138.8743,138.7339,138.8369,14547.0
2024-04-29 15:25:00,148.29,148.33,148.21,148.31,11674.0,138.8088,138.8462,138.7339,138.8275,11674.0
2024-04-29 15:30:00,148.3,148.3,148.08,148.16,31187.0,138.8182,138.8182,138.6122,138.6871,31187.0
2024-04-29 15:35:00,148.15,148.19,148.03,148.08,14503.0,138.6778,138.7152,138.5654,138.6122,14503.0
2024-04-29 15:40:00,148.07,148.3,148.06,148.29,24504.0,138.6029,138.8182,138.5935,138.8088,24504.0
2024-04-29 15:45:00,148.28,148.3,147.9,147.91,31600.0,138.7994,138.8182,138.4437,138.4531,31600.0
2024-04-29 15:50:00,147.91,148.29,147.82,148.29,53938.0,138.4531,138.8088,138.3689,138.8088,53938.0
2024-04-29 15:55:00,148.25,148.61,148.08,148.56,174414.0,138.7714,139.1083,138.6122,139.0615,174414.0
2024-04-30 09:30:00,147.54,147.75,146.8,147.09,37735.0,138.1068,138.3033,137.4141,137.6855,37735.0
2024-04-30 09:35:00,147.1,147.35,146.65,147.2,14723.0,137.6949,137.9289,137.2737,137.7885,14723.0
2024-04-30 09:40:00,147.26,147.62,147.07,147.48,28320.0,137.8447,138.1816,137.6668,138.0506,28320.0
2024-04-30 09:45:00,147.56,147.67,147.14,147.21,6671.0,138.1255,138.2284,137.7323,137.7979,6671.0
2024-04-30 09:50:00,147.29,147.47,147.16,147.2,16169.0,137.8727,138.0412,137.7511,137.7885,16169.0
2024-04-30 09:55:00,147.25,147.34,146.94,146.97,82039.0,137.8353,137.9195,137.5451,137.5732,82039.0
2024-04-30 10:00:00,146.93,147.37,146.87,147.37,17603.0,137.5358,137.9476,137.4796,137.9476,17603.0
2024-04-30 10:05:00,147.41,147.52,147.34,147.5,58521.0,137.9851,138.088,137.9195,138.0693,58521.0
2024-04-30 10:10:00,147.52,147.6,147.34,147.35,30229.0,138.088,138.1629,137.9195,137.9289,30229.0
2024-04-30 10:15:00,147.31,147.65,147.26,147.6,6310.0,137.8915,138.2097,137.8447,138.1629,6310.0
2024-04-30 10:20:00,147.56,147.8,147.54,147.8,9385.0,138.1255,138.3501,138.1068,138.3501,9385.0
2024-04-30 10:25:00,147.8,147.82,147.63,147.67,10314.0,138.3501,138.3689,138.191,138.2284,10314.0
2024-04-30 10:30:00,147.66,147.7,147.55,147.7,9363.0,138.2191,138.2565,138.1161,138.2565,9363.0
2024-04-30 10:35:00,147.71,147.9,147.68,147.85,4158.0,138.2659,138.4437,138.2378,138.3969,4158.0
2024-04-30 10:40:00,147.94,148.03,147.92,147.96,4533.0,138.4812,138.5654,138.4625,138.4999,4533.0
2024-04-30 10:45:00,147.93,148.21,147.92,148.19,6824.0,138.4718,138.7339,138.4625,138.7152,6824.0
2024-04-30 10:50:00,148.21,148.22,148.01,148.05,21298.0,138.7339,138.7433,138.5467,138.5842,21298.0
2024-04-30 10:55:00,148.06,148.1,147.97,148.0,3892.0,138.5935,138.631,138.5093,138.5373,3892.0
2024-04-30 11:00:00,148.0,148.0,147.85,147.87,4746.0,138.5373,138.5373,138.3969,138.4157,4746.0
2024-04-30 11:05:00,147.83,147.87,147.67,147.68,14072.0,138.3782,138.4157,138.2284,138.2378,14072.0
2024-04-30 11:10:00,147.66,147.73,147.58,147.59,8547.0,138.2191,138.2846,138.1442,138.1536,8547.0
2024-04-30 11:15:00,147.61,147.89,147.6,147.83,6066.0,138.1723,138.4344,138.1629,138.3782,6066.0
2024-04-30 11:20:00,147.85,147.96,147.81,147.91,4221.0,138.3969,138.4999,138.3595,138.4531,4221.0
2024-04-30 11:25:00,147.94,148.1,147.9,148.09,8165.0,138.4812,138.631,138.4437,138.6216,8165.0
2024-04-30 11:30:00,148.12,148.16,147.99,148.08,6356.0,138.6497,138.6871,138.528,138.6122,6356.0
2024-04-30 11:35:00,148.1,148.15,148.01,148.08,5207.0,138.631,138.6778,138.5467,138.6122,5207.0
2024-04-30 11:40:00,148.0,148.0,147.85,147.9,6107.0,138.5373,138.5373,138.3969,138.4437,6107.0
2024-04-30 11:45:00,147.97,147.99,147.87,147.98,7558.0,138.5093,138.528,138.4157,138.5186,7558.0
2024-04-30 11:50:00,147.96,147.97,147.84,147.84,4110.0,138.4999,138.5093,138.3876,138.3876,4110.0
2024-04-30 11:55:00,147.83,147.95,147.79,147.81,11145.0,138.3782,138.4905,138.3408,138.3595,11145.0
2024-04-30 12:00:00,147.8,147.84,147.7,147.7,6284.0,138.3501,138.3876,138.2565,138.2565,6284.0
2024-04-30 12:05:00,147.69,147.82,147.64,147.79,7012.0,138.2472,138.3689,138.2004,138.3408,7012.0
2024-04-30 12:10:00,147.78,147.87,147.74,147.82,8907.0,138.3314,138.4157,138.294,138.3689,8907.0
2024-04-30 12:15:00,147.79,148.01,147.76,148.01,12151.0,138.3408,138.5467,138.3127,138.5467,12151.0
2024-04-30 12:20:00,147.99,148.09,147.99,148.04,3288.0,138.528,138.6216,138.528,138.5748,3288.0
2024-04-30 12:25:00,148.03,148.08,147.94,147.96,5133.0,138.5654,138.6122,138.4812,138.4999,5133.0
2024-04-30 12:30:00,147.93,147.93,147.5,147.5,6224.0,138.4718,138.4718,138.0693,138.0693,6224.0
2024-04-30 12:35:00,147.54,147.61,147.39,147.4,13332.0,138.1068,138.1723,137.9663,137.9757,13332.0
2024-04-30 12:40:00,147.42,147.46,147.32,147.38,4003.0,137.9944,138.0319,137.9008,137.957,4003.0
2024-04-30 12:45:00,147.37,147.37,147.24,147.27,5582.0,137.9476,137.9476,137.8259,137.854,5582.0
2024-04-30 12:50:00,147.26,147.39,147.22,147.39,11982.0,137.8447,137.9663,137.8072,137.9663,11982.0
2024-04-30 12:55:00,147.4,147.46,147.34,147.35,6831.0,137.9757,138.0319,137.9195,137.9289,6831.0
2024-04-30 13:00:00,147.38,147.41,147.27,147.35,7709.0,137.957,137.9851,137.854,137.9289,7709.0
2024-04-30 13:05:00,147.29,147.58,147.28,147.53,24473.0,137.8727,138.1442,137.8634,138.0974,24473.0
2024-04-30 13:10:00,147.51,147.55,147.38,147.43,4168.0,138.0787,138.1161,137.957,138.0038,4168.0
2024-04-30 13:15:00,147.43,147.43,147.34,147.41,5546.0,138.0038,138.0038,137.9195,137.9851,5546.0
2024-04-30 13:20:00,147.42,147.63,147.41,147.63,5465.0,137.9944,138.191,137.9851,138.191,5465.0
2024-04-30 13:25:00,147.63,147.74,147.58,147.61,6141.0,138.191,138.294,138.1442,138.1723,6141.0
2024-04-30 13:30:00,147.56,147.66,147.54,147.66,5827.0,138.1255,138.2191,138.1068,138.2191,5827.0
2024-04-30 13:35:00,147.62,147.77,147.62,147.72,8288.0,138.1816,138.3221,138.1816,138.2753,8288.0
2024-04-30 13:40:00,147.7,147.77,147.56,147.64,4457.0,138.2565,138.3221,138.1255,138.2004,4457.0
2024-04-30 13:45:00,147.61,147.74,147.61,147.74,7671.0,138.1723,138.294,138.1723,138.294,7671.0
2024-04-30 13:50:00,147.78,147.87,147.77,147.86,4467.0,138.3314,138.4157,138.3221,138.4063,4467.0
2024-04-30 13:55:00,147.86,147.94,147.86,147.92,6118.0,138.4063,138.4812,138.4063,138.4625,6118.0
2024-04-30 14:00:00,147.9,148.06,147.9,148.03,5183.0,138.4437,138.5935,138.4437,138.5654,5183.0
2024-04-30 14:05:00,147.99,148.08,147.97,148.03,5651.0,138.528,138.6122,138.5093,138.5654,5651.0
2024-04-30 14:10:00,148.02,148.02,147.89,147.9,9087.0,138.5561,138.5561,138.4344,138.4437,9087.0
2024-04-30 14:15:00,147.9,147.94,147.84,147.94,6297.0,138.4437,138.4812,138.3876,138.4812,6297.0
2024-04-30 14:20:00,147.93,148.02,147.89,147.95,6762.0,138.4718,138.5561,138.4344,138.4905,6762.0
2024-04-30 14:25:00,147.94,147.98,147.7,147.72,5016.0,138.4812,138.5186,138.2565,138.2753,5016.0
2024-04-30 14:30:00,147.74,147.9,147.7,147.88,11853.0,138.294,138.4437,138.2565,138.425,11853.0
2024-04-30 14:35:00,147.87,147.92,147.78,147.78,7081.0,138.4157,138.4625,138.3314,138.3314,7081.0
2024-04-30 14:40:00,147.82,147.83,147.72,147.72,6919.0,138.3689,138.3782,138.2753,138.2753,6919.0
2024-04-30 14:45:00,147.76,147.77,147.63,147.63,6649.0,138.3127,138.3221,138.191,138.191,6649.0
2024-04-30 14:50:00,147.6,147.6,147.48,147.51,3321.0,138.1629,138.1629,138.0506,138.0787,3321.0
2024-04-30 14:55:00,147.53,147.63,147.53,147.61,6499.0,138.0974,138.191,138.0974,138.1723,6499.0
2024-04-30 15:00:00,147.65,147.8,147.62,147.79,5235.0,138.2097,138.3501,138.1816,138.3408,5235.0
2024-04-30 15:05:00,147.8,147.86,147.71,147.84,15112.0,138.3501,138.4063,138.2659,138.3876,15112.0
2024-04-30 15:10:00,147.85,147.85,147.7,147.71,10148.0,138.3969,138.3969,138.2565,138.2659,10148.0
2024-04-30 15:15:00,147.71,147.74,147.59,147.62,11521.0,138.2659,138.294,138.1536,138.1816,11521.0
2024-04-30 15:20:00,147.65,147.73,147.61,147.63,8186.0,138.2097,138.2846,138.1723,138.191,8186.0
2024-04-30 15:25:00,147.64,147.82,147.61,147.81,10639.0,138.2004,138.3689,138.1723,138.3595,10639.0
2024-04-30 15:30:00,147.79,147.9,147.73,147.78,13857.0,138.3408,138.4437,138.2846,138.3314,13857.0
2024-04-30 15:35:00,147.79,147.87,147.52,147.54,25092.0,138.3408,138.4157,138.088,138.1068,25092.0
2024-04-30 15:40:00,147.56,147.72,147.54,147.61,17799.0,138.1255,138.2753,138.1068,138.1723,17799.0
2024-04-30 15:45:00,147.62,148.01,147.6,148.01,27414.0,138.1816,138.5467,138.1629,138.5467,27414.0
2024-04-30 15:50:00,147.99,148.01,147.63,147.65,49713.0,138.528,138.5467,138.191,138.2097,49713.0
2024-04-30 15:55:00,147.65,147.77,147.45,147.46,171585.0,138.2097,138.3221,138.0225,138.0319,171585.0
2024-05-01 09:30:00,147.29,147.65,146.73,147.39,39174.0,137.8727,138.2097,137.3485,137.9663,39174.0
2024-05-01 09:35:00,147.39,147.69,147.29,147.43,37524.0,137.9663,138.2472,137.8727,138.0038,37524.0
2024-05-01 09:40:00,147.41,147.41,146.7,146.78,22465.0,137.9851,137.9851,137.3205,137.3954,22465.0
2024-05-01 09:45:00,146.83,146.88,146.22,146.52,18462.0,137.4422,137.489,136.8712,137.152,18462.0
2024-05-01 09:50:00,146.52,146.56,146.3,146.34,16002.0,137.152,137.1894,136.946,136.9835,16002.0
2024-05-01 09:55:00,146.34,146.34,146.09,146.17,14085.0,136.9835,136.9835,136.7495,136.8244,14085.0
2024-05-01 10:00:00,146.18,146.43,145.88,146.03,31195.0,136.8337,137.0677,136.5529,136.6933,31195.0
2024-05-01 10:05:00,146.03,146.17,145.95,145.95,22830.0,136.6933,136.8244,136.6184,136.6184,22830.0
2024-05-01 10:10:00,145.94,146.09,145.83,146.09,26427.0,136.6091,136.7495,136.5061,136.7495,26427.0
2024-05-01 10:15:00,146.1,146.22,145.83,145.84,34339.0,136.7588,136.8712,136.5061,136.5155,34339.0
2024-05-01 10:20:00,145.86,145.86,145.6,145.74,30388.0,136.5342,136.5342,136.2908,136.4218,30388.0
2024-05-01 10:25:00,145.73,145.81,145.6,145.7,20669.0,136.4125,136.4874,136.2908,136.3844,20669.0
2024-05-01 10:30:00,145.62,145.69,145.4,145.4,21872.0,136.3095,136.375,136.1036,136.1036,21872.0
2024-05-01 10:35:00,145.43,145.74,145.38,145.58,69297.0,136.1317,136.4218,136.0849,136.2721,69297.0
2024-05-01 10:40:00,145.56,145.64,145.37,145.59,36278.0,136.2534,136.3282,136.0755,136.2814,36278.0
2024-05-01 10:45:00,145.64,145.9,145.64,145.9,14738.0,136.3282,136.5716,136.3282,136.5716,14738.0
2024-05-01 10:50:00,145.9,146.25,145.9,146.21,13205.0,136.5716,136.8992,136.5716,136.8618,13205.0
2024-05-01 10:55:00,146.18,146.47,146.18,146.42,18273.0,136.8337,137.1052,136.8337,137.0584,18273.0
2024-05-01 11:00:00,146.45,146.59,146.25,146.58,11666.0,137.0864,137.2175,136.8992,137.2081,11666.0
2024-05-01 11:05:00,146.53,146.61,146.37,146.44,7801.0,137.1613,137.2362,137.0116,137.0771,7801.0
2024-05-01 11:10:00,146.45,146.46,146.28,146.43,9842.0,137.0864,137.0958,136.9273,137.0677,9842.0
2024-05-01 11:15:00,146.43,146.51,146.31,146.44,14088.0,137.0677,137.1426,136.9554,137.0771,14088.0
2024-05-01 11:20:00,146.42,146.46,146.33,146.42,9890.0,137.0584,137.0958,136.9741,137.0584,9890.0
2024-05-01 11:25:00,146.44,146.53,146.38,146.5,11283.0,137.0771,137.1613,137.0209,137.1333,11283.0
2024-05-01 11:30:00,146.53,146.54,146.36,146.37,8558.0,137.1613,137.1707,137.0022,137.0116,8558.0
2024-05-01 11:35:00,146.37,146.39,146.28,146.34,8667.0,137.0116,137.0303,136.9273,136.9835,8667.0
2024-05-01 11:40:00,146.36,146.4,146.33,146.36,9471.0,137.0022,137.0396,136.9741,137.0022,9471.0
2024-05-01 11:45:00,146.38,146.38,146.24,146.27,17890.0,137.0209,137.0209,136.8899,136.918,17890.0
2024-05-01 11:50:00,146.27,146.37,146.09,146.36,13098.0,136.918,137.0116,136.7495,137.0022,13098.0
2024-05-01 11:55:00,146.36,146.37,146.23,146.28,9568.0,137.0022,137.0116,136.8805,136.9273,9568.0
2024-05-01 12:00:00,146.23,146.44,146.23,146.44,8771.0,136.8805,137.0771,136.8805,137.0771,8771.0
2024-05-01 12:05:00,146.44,146.47,146.35,146.37,4924.0,137.0771,137.1052,136.9928,137.0116,4924.0
2024-05-01 12:10:00,146.36,146.44,146.32,146.39,6270.0,137.0022,137.0771,136.9648,137.0303,6270.0
2024-05-01 12:15:00,146.39,146.42,146.23,146.23,5707.0,137.0303,137.0584,136.8805,136.8805,5707.0
2024-05-01 12:20:00,146.25,146.3,146.24,146.25,8418.0,136.8992,136.946,136.8899,136.8992,8418.0
2024-05-01 12:25:00,146.25,146.4,146.21,146.33,11233.0,136.8992,137.0396,136.8618,136.9741,11233.0
2024-05-01 12:30:00,146.33,146.37,146.32,146.34,8605.0,136.9741,137.0116,136.9648,136.9835,8605.0
2024-05-01 12:35:00,146.32,146.33,146.17,146.22,9839.0,136.9648,136.9741,136.8244,136.8712,9839.0
2024-05-01 12:40:00,146.23,146.32,146.19,146.28,12323.0,136.8805,136.9648,136.8431,136.9273,12323.0
2024-05-01 12:45:00,146.26,146.44,146.26,146.4,9883.0,136.9086,137.0771,136.9086,137.0396,9883.0
2024-05-01 12:50:00,146.4,146.47,146.34,146.44,15094.0,137.0396,137.1052,136.9835,137.0771,15094.0
2024-05-01 12:55:00,146.44,146.47,146.25,146.43,11533.0,137.0771,137.1052,136.8992,137.0677,11533.0
2024-05-01 13:00:00,146.42,146.54,146.35,146.36,6265.0,137.0584,137.1707,136.9928,137.0022,6265.0
2024-05-01 13:05:00,146.34,146.43,146.32,146.43,13258.0,136.9835,137.0677,136.9648,137.0677,13258.0
2024-05-01 13:10:00,146.45,146.51,146.43,146.47,9994.0,137.0864,137.1426,137.0677,137.1052,9994.0
2024-05-01 13:15:00,146.42,146.5,146.42,146.46,7345.0,137.0584,137.1333,137.0584,137.0958,7345.0
2024-05-01 13:20:00,146.46,146.63,146.45,146.52,9668.0,137.0958,137.2549,137.0864,137.152,9668.0
2024-05-01 13:25:00,146.52,146.63,146.51,146.61,6990.0,137.152,137.2549,137.1426,137.2362,6990.0
2024-05-01 13:30:00,146.59,146.7,146.58,146.65,8690.0,137.2175,137.3205,137.2081,137.2737,8690.0
2024-05-01 13:35:00,146.67,146.72,146.54,146.55,10880.0,137.2924,137.3392,137.1707,137.1801,10880.0
2024-05-01 13:40:00,146.52,146.52,146.34,146.4,7911.0,137.152,137.152,136.9835,137.0396,7911.0
2024-05-01 13:45:00,146.38,146.4,146.29,146.35,8867.0,137.0209,137.0396,136.9367,136.9928,8867.0
2024-05-01 13:50:00,146.34,146.38,146.2,146.2,13148.0,136.9835,137.0209,136.8524,136.8524,13148.0
2024-05-01 13:55:00,146.21,146.27,146.17,146.25,14810.0,136.8618,136.918,136.8244,136.8992,14810.0
2024-05-01 14:00:00,146.27,146.51,146.15,146.35,21825.0,136.918,137.1426,136.8056,136.9928,21825.0
2024-05-01 14:05:00,146.33,146.41,146.21,146.28,26261.0,136.9741,137.049,136.8618,136.9273,26261.0
2024-05-01 14:10:00,146.28,146.35,146.17,146.17,11217.0,136.9273,136.9928,136.8244,136.8244,11217.0
2024-05-01 14:15:00,146.19,146.35,146.18,146.32,10364.0,136.8431,136.9928,136.8337,136.9648,10364.0
2024-05-01 14:20:00,146.32,146.43,146.29,146.43,7190.0,136.9648,137.0677,136.9367,137.0677,7190.0
2024-05-01 14:25:00,146.41,146.73,146.4,146.67,13475.0,137.049,137.3485,137.0396,137.2924,13475.0
2024-05-01 14:30:00,146.67,146.77,146.1,146.77,24397.0,137.2924,137.386,136.7588,137.386,24397.0
2024-05-01 14:35:00,146.69,146.88,146.12,146.88,21464.0,137.3111,137.489,136.7775,137.489,21464.0
2024-05-01 14:40:00,146.84,147.84,146.79,147.84,40949.0,137.4515,138.3876,137.4047,138.3876,40949.0
2024-05-01 14:45:00,147.82,147.89,147.45,147.89,22958.0,138.3689,138.4344,138.0225,138.4344,22958.0
2024-05-01 14:50:00,147.94,148.09,147.86,147.89,13502.0,138.4812,138.6216,138.4063,138.4344,13502.0
2024-05-01 14:55:00,147.9,148.06,147.73,148.02,11564.0,138.4437,138.5935,138.2846,138.5561,11564.0
2024-05-01 15:00:00,148.04,148.14,147.54,147.55,23260.0,138.5748,138.6684,138.1068,138.1161,23260.0
2024-05-01 15:05:00,147.5,147.71,147.46,147.52,22071.0,138.0693,138.2659,138.0319,138.088,22071.0
2024-05-01 15:10:00,147.45,147.54,147.26,147.27,16974.0,138.0225,138.1068,137.8447,137.854,16974.0
2024-05-01 15:15:00,147.29,147.41,147.07,147.07,28797.0,137.8727,137.9851,137.6668,137.6668,28797.0
2024-05-01 15:20:00,147.07,147.3,146.91,147.3,28868.0,137.6668,137.8821,137.517,137.8821,28868.0
2024-05-01 15:25:00,147.3,147.49,147.1,147.14,14422.0,137.8821,138.06,137.6949,137.7323,14422.0
2024-05-01 15:30:00,147.07,147.07,146.75,146.84,32898.0,137.6668,137.6668,137.3673,137.4515,32898.0
2024-05-01 15:35:00,146.78,146.78,146.37,146.53,32667.0,137.3954,137.3954,137.0116,137.1613,32667.0
2024-05-01 15:40:00,146.51,146.69,146.37,146.43,20513.0,137.1426,137.3111,137.0116,137.0677,20513.0
2024-05-01 15:45:00,146.39,146.64,146.35,146.55,20434.0,137.0303,137.2643,136.9928,137.1801,20434.0
2024-05-01 15:50:00,146.54,146.54,146.02,146.05,45913.0,137.1707,137.1707,136.6839,136.712,45913.0
2024-05-01 15:55:00,146.07,146.15,145.81,145.84,138663.0,136.7307,136.8056,136.4874,136.5155,138663.0
2024-05-02 09:30:00,147.48,147.78,147.48,147.5,3924.0,138.0506,138.3314,138.0506,138.0693,3924.0
2024-05-02 09:35:00,147.54,147.77,147.0,147.35,44823.0,138.1068,138.3221,137.6013,137.9289,44823.0
2024-05-02 09:40:00,147.29,147.33,146.75,147.3,9792.0,137.8727,137.9102,137.3673,137.8821,9792.0
2024-05-02 09:45:00,147.3,147.4,147.12,147.15,11009.0,137.8821,137.9757,137.7136,137.7417,11009.0
2024-05-02 09:50:00,147.34,147.7,147.26,147.63,10091.0,137.9195,138.2565,137.8447,138.191,10091.0
2024-05-02 09:55:00,147.55,147.62,147.37,147.5,8831.0,138.1161,138.1816,137.9476,138.0693,8831.0
2024-05-02 10:00:00,147.45,147.53,147.28,147.51,9947.0,138.0225,138.0974,137.8634,138.0787,9947.0
2024-05-02 10:05:00,147.54,147.54,146.91,146.93,12645.0,138.1068,138.1068,137.517,137.5358,12645.0
2024-05-02 10:10:00,146.87,147.28,146.87,147.27,11324.0,137.4796,137.8634,137.4796,137.854,11324.0
2024-05-02 10:15:00,147.25,147.26,146.97,147.26,11379.0,137.8353,137.8447,137.5732,137.8447,11379.0
2024-05-02 10:20:00,147.24,147.35,147.14,147.27,13789.0,137.8259,137.9289,137.7323,137.854,13789.0
2024-05-02 10:25:00,147.32,147.43,147.27,147.43,13906.0,137.9008,138.0038,137.854,138.0038,13906.0
2024-05-02 10:30:00,147.34,147.49,147.26,147.47,12108.0,137.9195,138.06,137.8447,138.0412,12108.0
2024-05-02 10:35:00,147.48,147.52,147.25,147.3,17985.0,138.0506,138.088,137.8353,137.8821,17985.0
2024-05-02 10:40:00,147.32,147.32,146.9,147.09,20208.0,137.9008,137.9008,137.5077,137.6855,20208.0
2024-05-02 10:45:00,147.07,147.1,146.95,147.07,19144.0,137.6668,137.6949,137.5545,137.6668,19144.0
2024-05-02 10:50:00,147.06,147.35,146.93,147.33,36453.0,137.6574,137.9289,137.5358,137.9102,36453.0
2024-05-02 10:55:00,147.31,147.58,147.11,147.57,26301.0,137.8915,138.1442,137.7043,138.1348,26301.0
2024-05-02 11:00:00,147.54,147.54,147.35,147.42,13120.0,138.1068,138.1068,137.9289,137.9944,13120.0
2024-05-02 11:05:00,147.43,147.5,147.37,147.48,10536.0,138.0038,138.0693,137.9476,138.0506,10536.0
2024-05-02 11:10:00,147.42,147.55,147.4,147.53,9568.0,137.9944,138.1161,137.9757,138.0974,9568.0
2024-05-02 11:15:00,147.55,147.61,147.35,147.35,11320.0,138.1161,138.1723,137.9289,137.9289,11320.0
2024-05-02 11:20:00,147.36,147.36,147.26,147.32,12616.0,137.9383,137.9383,137.8447,137.9008,12616.0
2024-05-02 11:25:00,147.32,147.45,147.2,147.23,18510.0,137.9008,138.0225,137.7885,137.8166,18510.0
2024-05-02 11:30:00,147.26,147.28,146.97,147.04,10078.0,137.8447,137.8634,137.5732,137.6387,10078.0
2024-05-02 11:35:00,147.05,147.14,147.01,147.07,10680.0,137.6481,137.7323,137.6106,137.6668,10680.0
2024-05-02 11:40:00,147.08,147.25,147.03,147.24,13504.0,137.6762,137.8353,137.6294,137.8259,13504.0
2024-05-02 11:45:00,147.28,147.28,147.13,147.19,6866.0,137.8634,137.8634,137.723,137.7791,6866.0
2024-05-02 11:50:00,147.22,147.26,147.15,147.15,7031.0,137.8072,137.8447,137.7417,137.7417,7031.0
2024-05-02 11:55:00,147.13,147.2,147.03,147.03,7177.0,137.723,137.7885,137.6294,137.6294,7177.0
2024-05-02 12:00:00,147.02,147.14,146.83,147.08,18308.0,137.62,137.7323,137.4422,137.6762,18308.0
2024-05-02 12:05:00,147.06,147.06,146.82,146.86,8414.0,137.6574,137.6574,137.4328,137.4702,8414.0
2024-05-02 12:10:00,146.87,147.04,146.87,146.93,6253.0,137.4796,137.6387,137.4796,137.5358,6253.0
2024-05-02 12:15:00,146.99,146.99,146.85,146.99,5612.0,137.5919,137.5919,137.4609,137.5919,5612.0
2024-05-02 12:20:00,147.0,147.05,146.95,147.02,14008.0,137.6013,137.6481,137.5545,137.62,14008.0
2024-05-02 12:25:00,147.02,147.13,146.98,147.13,6295.0,137.62,137.723,137.5826,137.723,6295.0
2024-05-02 12:30:00,147.14,147.14,146.98,147.05,7114.0,137.7323,137.7323,137.5826,137.6481,7114.0
2024-05-02 12:35:00,147.04,147.32,147.03,147.32,6879.0,137.6387,137.9008,137.6294,137.9008,6879.0
2024-05-02 12:40:00,147.28,147.31,147.2,147.23,6930.0,137.8634,137.8915,137.7885,137.8166,6930.0
2024-05-02 12:45:00,147.22,147.25,147.18,147.2,4010.0,137.8072,137.8353,137.7698,137.7885,4010.0
2024-05-02 12:50:00,147.24,147.28,147.1,147.1,8403.0,137.8259,137.8634,137.6949,137.6949,8403.0
2024-05-02 12:55:00,147.08,147.18,147.06,147.12,7094.0,137.6762,137.7698,137.6574,137.7136,7094.0
2024-05-02 13:00:00,147.12,147.19,147.05,147.05,5007.0,137.7136,137.7791,137.6481,137.6481,5007.0
2024-05-02 13:05:00,147.03,147.12,147.02,147.05,5062.0,137.6294,137.7136,137.62,137.6481,5062.0
2024-05-02 13:10:00,147.06,147.27,147.03,147.1,10547.0,137.6574,137.854,137.6294,137.6949,10547.0
2024-05-02 13:15:00,147.09,147.18,147.09,147.17,7314.0,137.6855,137.7698,137.6855,137.7604,7314.0
2024-05-02 13:20:00,147.16,147.31,147.13,147.29,9507.0,137.7511,137.8915,137.723,137.8727,9507.0
2024-05-02 13:25:00,147.26,147.31,147.21,147.28,17788.0,137.8447,137.8915,137.7979,137.8634,17788.0
2024-05-02 13:30:00,147.31,147.37,147.19,147.21,11708.0,137.8915,137.9476,137.7791,137.7979,11708.0
2024-05-02 13:35:00,147.19,147.34,147.06,147.33,10744.0,137.7791,137.9195,137.6574,137.9102,10744.0
2024-05-02 13:40:00,147.34,147.45,147.31,147.44,9699.0,137.9195,138.0225,137.8915,138.0132,9699.0
2024-05-02 13:45:00,147.46,147.66,147.45,147.47,13785.0,138.0319,138.2191,138.0225,138.0412,13785.0
2024-05-02 13:50:00,147.47,147.61,147.46,147.61,14243.0,138.0412,138.1723,138.0319,138.1723,14243.0
2024-05-02 13:55:00,147.59,147.6,147.4,147.49,17828.0,138.1536,138.1629,137.9757,138.06,17828.0
2024-05-02 14:00:00,147.49,147.53,147.33,147.52,6178.0,138.06,138.0974,137.9102,138.088,6178.0
2024-05-02 14:05:00,147.49,147.71,147.48,147.7,5979.0,138.06,138.2659,138.0506,138.2565,5979.0
2024-05-02 14:10:00,147.7,147.72,147.67,147.7,7241.0,138.2565,138.2753,138.2284,138.2565,7241.0
2024-05-02 14:15:00,147.71,147.73,147.52,147.53,20434.0,138.2659,138.2846,138.088,138.0974,20434.0
2024-05-02 14:20:00,147.55,147.61,147.45,147.45,9311.0,138.1161,138.1723,138.0225,138.0225,9311.0
2024-05-02 14:25:00,147.45,147.52,147.43,147.49,17868.0,138.0225,138.088,138.0038,138.06,17868.0
2024-05-02 14:30:00,147.47,147.74,147.46,147.68,19377.0,138.0412,138.294,138.0319,138.2378,19377.0
2024-05-02 14:35:00,147.72,147.81,147.66,147.66,9513.0,138.2753,138.3595,138.2191,138.2191,9513.0
2024-05-02 14:40:00,147.63,147.7,147.6,147.66,5486.0,138.191,138.2565,138.1629,138.2191,5486.0
2024-05-02 14:45:00,147.65,147.75,147.62,147.69,8105.0,138.2097,138.3033,138.1816,138.2472,8105.0
2024-05-02 14:50:00,147.69,147.78,147.63,147.63,14565.0,138.2472,138.3314,138.191,138.191,14565.0
2024-05-02 14:55:00,147.66,147.72,147.6,147.64,13185.0,138.2191,138.2753,138.1629,138.2004,13185.0
2024-05-02 15:00:00,147.6,147.63,147.43,147.47,12370.0,138.1629,138.191,138.0038,138.0412,12370.0
2024-05-02 15:05:00,147.46,147.62,147.41,147.62,11558.0,138.0319,138.1816,137.9851,138.1816,11558.0
2024-05-02 15:10:00,147.66,147.73,147.38,147.38,12301.0,138.2191,138.2846,137.957,137.957,12301.0
2024-05-02 15:15:00,147.41,147.47,147.16,147.17,17434.0,137.9851,138.0412,137.7511,137.7604,17434.0
2024-05-02 15:20:00,147.22,147.29,147.17,147.22,22789.0,137.8072,137.8727,137.7604,137.8072,22789.0
2024-05-02 15:25:00,147.23,147.3,147.13,147.13,14185.0,137.8166,137.8821,137.723,137.723,14185.0
2024-05-02 15:30:00,147.11,147.21,146.95,146.99,16483.0,137.7043,137.7979,137.5545,137.5919,16483.0
2024-05-02 15:35:00,146.94,146.99,146.79,146.83,14814.0,137.5451,137.5919,137.4047,137.4422,14814.0
2024-05-02 15:40:00,146.81,146.82,146.63,146.63,35361.0,137.4234,137.4328,137.2549,137.2549,35361.0
2024-05-02 15:45:00,146.62,146.89,146.58,146.75,19106.0,137.2456,137.4983,137.2081,137.3673,19106.0
2024-05-02 15:50:00,146.74,146.83,146.64,146.78,38370.0,137.3579,137.4422,137.2643,137.3954,38370.0
2024-05-02 15:55:00,146.81,147.24,146.76,147.22,99489.0,137.4234,137.8259,137.3766,137.8072,99489.0
2024-05-03 09:30:00,147.95,148.02,147.41,147.86,45652.0,138.4905,138.5561,137.9851,138.4063,45652.0
2024-05-03 09:35:00,147.86,148.11,147.56,147.71,14929.0,138.4063,138.6403,138.1255,138.2659,14929.0
2024-05-03 09:40:00,147.72,148.04,147.72,148.02,7742.0,138.2753,138.5748,138.2753,138.5561,7742.0
2024-05-03 09:45:00,148.11,148.11,147.73,147.83,16275.0,138.6403,138.6403,138.2846,138.3782,16275.0
2024-05-03 09:50:00,147.83,147.92,147.64,147.9,8653.0,138.3782,138.4625,138.2004,138.4437,8653.0
2024-05-03 09:55:00,147.9,148.14,147.9,147.98,20272.0,138.4437,138.6684,138.4437,138.5186,20272.0
2024-05-03 10:00:00,148.16,148.2,147.52,147.61,17409.0,138.6871,138.7246,138.088,138.1723,17409.0
2024-05-03 10:05:00,147.62,147.92,147.54,147.76,15665.0,138.1816,138.4625,138.1068,138.3127,15665.0
2024-05-03 10:10:00,147.76,147.85,147.32,147.39,13673.0,138.3127,138.3969,137.9008,137.9663,13673.0
2024-05-03 10:15:00,147.37,147.44,147.2,147.34,7036.0,137.9476,138.0132,137.7885,137.9195,7036.0
2024-05-03 10:20:00,147.36,147.53,147.16,147.49,9645.0,137.9383,138.0974,137.7511,138.06,9645.0
2024-05-03 10:25:00,147.45,147.56,147.28,147.37,8129.0,138.0225,138.1255,137.8634,137.9476,8129.0
2024-05-03 10:30:00,147.4,147.43,147.14,147.18,4079.0,137.9757,138.0038,137.7323,137.7698,4079.0
2024-05-03 10:35:00,147.17,147.34,147.01,147.14,6631.0,137.7604,137.9195,137.6106,137.7323,6631.0
2024-05-03 10:40:00,147.15,147.19,147.05,147.13,16993.0,137.7417,137.7791,137.6481,137.723,16993.0
2024-05-03 10:45:00,147.2,147.32,147.15,147.19,5420.0,137.7885,137.9008,137.7417,137.7791,5420.0
2024-05-03 10:50:00,147.19,147.19,146.86,146.94,8527.0,137.7791,137.7791,137.4702,137.5451,8527.0
2024-05-03 10:55:00,146.99,146.99,146.86,146.87,24492.0,137.5919,137.5919,137.4702,137.4796,24492.0
2024-05-03 11:00:00,146.87,146.95,146.83,146.85,6367.0,137.4796,137.5545,137.4422,137.4609,6367.0
2024-05-03 11:05:00,146.85,147.1,146.83,146.91,22274.0,137.4609,137.6949,137.4422,137.517,22274.0
2024-05-03 11:10:00,146.88,147.22,146.88,147.22,4747.0,137.489,137.8072,137.489,137.8072,4747.0
2024-05-03 11:15:00,147.22,147.26,147.09,147.24,8432.0,137.8072,137.8447,137.6855,137.8259,8432.0
2024-05-03 11:20:00,147.22,147.4,147.1,147.37,4529.0,137.8072,137.9757,137.6949,137.9476,4529.0
2024-05-03 11:25:00,147.39,147.42,147.25,147.26,6820.0,137.9663,137.9944,137.8353,137.8447,6820.0
2024-05-03 11:30:00,147.31,147.48,147.24,147.41,13274.0,137.8915,138.0506,137.8259,137.9851,13274.0
2024-05-03 11:35:00,147.42,147.45,147.25,147.27,32648.0,137.9944,138.0225,137.8353,137.854,32648.0
2024-05-03 11:40:00,147.28,147.29,147.03,147.03,5123.0,137.8634,137.8727,137.6294,137.6294,5123.0
2024-05-03 11:45:00,147.03,147.16,147.03,147.16,5282.0,137.6294,137.7511,137.6294,137.7511,5282.0
2024-05-03 11:50:00,147.18,147.31,147.18,147.31,6324.0,137.7698,137.8915,137.7698,137.8915,6324.0
2024-05-03 11:55:00,147.3,147.42,147.3,147.35,4784.0,137.8821,137.9944,137.8821,137.9289,4784.0
2024-05-03 12:00:00,147.36,147.56,147.28,147.51,6815.0,137.9383,138.1255,137.8634,138.0787,6815.0
2024-05-03 12:05:00,147.52,147.52,147.44,147.44,5900.0,138.088,138.088,138.0132,138.0132,5900.0
2024-05-03 12:10:00,147.44,147.49,147.39,147.41,6693.0,138.0132,138.06,137.9663,137.9851,6693.0
2024-05-03 12:15:00,147.4,147.48,147.33,147.34,5077.0,137.9757,138.0506,137.9102,137.9195,5077.0
2024-05-03 12:20:00,147.39,147.4,147.31,147.4,6269.0,137.9663,137.9757,137.8915,137.9757,6269.0
2024-05-03 12:25:00,147.38,147.48,147.36,147.47,3911.0,137.957,138.0506,137.9383,138.0412,3911.0
2024-05-03 12:30:00,147.5,147.56,147.45,147.56,6962.0,138.0693,138.1255,138.0225,138.1255,6962.0
2024-05-03 12:35:00,147.57,147.6,147.46,147.56,12980.0,138.1348,138.1629,138.0319,138.1255,12980.0
2024-05-03 12:40:00,147.55,147.59,147.33,147.33,8085.0,138.1161,138.1536,137.9102,137.9102,8085.0
2024-05-03 12:45:00,147.33,147.39,147.3,147.3,8483.0,137.9102,137.9663,137.8821,137.8821,8483.0
2024-05-03 12:50:00,147.32,147.39,147.24,147.25,7585.0,137.9008,137.9663,137.8259,137.8353,7585.0
2024-05-03 12:55:00,147.23,147.27,147.18,147.24,6907.0,137.8166,137.854,137.7698,137.8259,6907.0
2024-05-03 13:00:00,147.25,147.29,147.16,147.22,5179.0,137.8353,137.8727,137.7511,137.8072,5179.0
2024-05-03 13:05:00,147.21,147.25,147.18,147.23,5190.0,137.7979,137.8353,137.7698,137.8166,5190.0
2024-05-03 13:10:00,147.23,147.36,147.21,147.36,8297.0,137.8166,137.9383,137.7979,137.9383,8297.0
2024-05-03 13:15:00,147.38,147.43,147.3,147.3,9897.0,137.957,138.0038,137.8821,137.8821,9897.0
2024-05-03 13:20:00,147.29,147.3,147.15,147.3,10632.0,137.8727,137.8821,137.7417,137.8821,10632.0
2024-05-03 13:25:00,147.29,147.37,147.27,147.33,4396.0,137.8727,137.9476,137.854,137.9102,4396.0
2024-05-03 13:30:00,147.33,147.38,147.23,147.3,6757.0,137.9102,137.957,137.8166,137.8821,6757.0
2024-05-03 13:35:00,147.28,147.4,147.25,147.4,6109.0,137.8634,137.9757,137.8353,137.9757,6109.0
2024-05-03 13:40:00,147.41,147.54,147.41,147.49,6445.0,137.9851,138.1068,137.9851,138.06,6445.0
2024-05-03 13:45:00,147.48,147.48,147.41,147.46,6204.0,138.0506,138.0506,137.9851,138.0319,6204.0
2024-05-03 13:50:00,147.44,147.44,147.32,147.42,5689.0,138.0132,138.0132,137.9008,137.9944,5689.0
2024-05-03 13:55:00,147.39,147.52,147.39,147.47,8471.0,137.9663,138.088,137.9663,138.0412,8471.0
2024-05-03 14:00:00,147.48,147.52,147.43,147.48,11223.0,138.0506,138.088,138.0038,138.0506,11223.0
2024-05-03 14:05:00,147.47,147.48,147.37,147.39,11445.0,138.0412,138.0506,137.9476,137.9663,11445.0
2024-05-03 14:10:00,147.41,147.46,147.4,147.4,8812.0,137.9851,138.0319,137.9757,137.9757,8812.0
2024-05-03 14:15:00,147.41,147.42,147.3,147.35,9135.0,137.9851,137.9944,137.8821,137.9289,9135.0
2024-05-03 14:20:00,147.37,147.42,147.31,147.35,7018.0,137.9476,137.9944,137.8915,137.9289,7018.0
2024-05-03 14:25:00,147.36,147.4,147.32,147.34,7935.0,137.9383,137.9757,137.9008,137.9195,7935.0
2024-05-03 14:30:00,147.34,147.4,147.33,147.39,7079.0,137.9195,137.9757,137.9102,137.9663,7079.0
2024-05-03 14:35:00,147.38,147.44,147.23,147.23,8796.0,137.957,138.0132,137.8166,137.8166,8796.0
2024-05-03 14:40:00,147.24,147.28,147.21,147.25,6624.0,137.8259,137.8634,137.7979,137.8353,6624.0
2024-05-03 14:45:00,147.29,147.29,147.16,147.16,7714.0,137.8727,137.8727,137.7511,137.7511,7714.0
2024-05-03 14:50:00,147.17,147.22,147.15,147.2,7911.0,137.7604,137.8072,137.7417,137.7885,7911.0
2024-05-03 14:55:00,147.2,147.28,147.12,147.22,17112.0,137.7885,137.8634,137.7136,137.8072,17112.0
2024-05-03 15:00:00,147.22,147.24,147.08,147.08,20472.0,137.8072,137.8259,137.6762,137.6762,20472.0
2024-05-03 15:05:00,147.09,147.12,147.04,147.05,13009.0,137.6855,137.7136,137.6387,137.6481,13009.0
2024-05-03 15:10:00,147.07,147.07,146.93,146.96,17232.0,137.6668,137.6668,137.5358,137.5638,17232.0
2024-05-03 15:15:00,146.95,147.04,146.95,147.03,15547.0,137.5545,137.6387,137.5545,137.6294,15547.0
2024-05-03 15:20:00,147.04,147.1,146.96,146.97,13154.0,137.6387,137.6949,137.5638,137.5732,13154.0
2024-05-03 15:25:00,146.97,147.1,146.91,147.08,15614.0,137.5732,137.6949,137.517,137.6762,15614.0
2024-05-03 15:30:00,147.08,147.09,146.83,146.84,14931.0,137.6762,137.6855,137.4422,137.4515,14931.0
2024-05-03 15:35:00,146.82,146.85,146.73,146.73,23408.0,137.4328,137.4609,137.3485,137.3485,23408.0
2024-05-03 15:40:00,146.74,146.78,146.65,146.73,24023.0,137.3579,137.3954,137.2737,137.3485,24023.0
2024-05-03 15:45:00,146.73,146.78,146.55,146.55,34180.0,137.3485,137.3954,137.1801,137.1801,34180.0
2024-05-03 15:50:00,146.58,146.73,146.5,146.57,47534.0,137.2081,137.3485,137.1333,137.1988,47534.0
2024-05-03 15:55:00,146.56,146.6,146.42,146.43,119267.0,137.1894,137.2269,137.0584,137.0677,119267.0
2024-05-06 09:30:00,147.57,147.81,146.9,146.9,58967.0,138.1348,138.3595,137.5077,137.5077,58967.0
2024-05-06 09:35:00,146.92,147.23,146.64,147.09,7143.0,137.5264,137.8166,137.2643,137.6855,7143.0
2024-05-06 09:40:00,147.08,147.41,146.92,147.15,10238.0,137.6762,137.9851,137.5264,137.7417,10238.0
2024-05-06 09:45:00,147.03,147.24,146.83,147.19,19084.0,137.6294,137.8259,137.4422,137.7791,19084.0
2024-05-06 09:50:00,147.24,147.5,147.18,147.3,19046.0,137.8259,138.0693,137.7698,137.8821,19046.0
2024-05-06 09:55:00,147.3,147.37,147.22,147.28,5963.0,137.8821,137.9476,137.8072,137.8634,5963.0
2024-05-06 10:00:00,147.27,147.38,147.15,147.38,15725.0,137.854,137.957,137.7417,137.957,15725.0
2024-05-06 10:05:00,147.37,147.37,147.14,147.17,8032.0,137.9476,137.9476,137.7323,137.7604,8032.0
2024-05-06 10:10:00,147.17,147.23,146.92,147.04,12599.0,137.7604,137.8166,137.5264,137.6387,12599.0
2024-05-06 10:15:00,147.07,147.13,147.04,147.11,10526.0,137.6668,137.723,137.6387,137.7043,10526.0
2024-05-06 10:20:00,147.08,147.13,147.02,147.05,25471.0,137.6762,137.723,137.62,137.6481,25471.0
2024-05-06 10:25:00,147.03,147.2,147.03,147.09,12091.0,137.6294,137.7885,137.6294,137.6855,12091.0
2024-05-06 10:30:00,147.07,147.21,147.07,147.19,4609.0,137.6668,137.7979,137.6668,137.7791,4609.0
2024-05-06 10:35:00,147.22,147.29,147.11,147.26,10515.0,137.8072,137.8727,137.7043,137.8447,10515.0
2024-05-06 10:40:00,147.22,147.27,147.12,147.23,8401.0,137.8072,137.854,137.7136,137.8166,8401.0
2024-05-06 10:45:00,147.16,147.34,147.16,147.31,13920.0,137.7511,137.9195,137.7511,137.8915,13920.0
2024-05-06 10:50:00,147.28,147.31,147.05,147.11,10872.0,137.8634,137.8915,137.6481,137.7043,10872.0
2024-05-06 10:55:00,147.08,147.12,147.04,147.09,5259.0,137.6762,137.7136,137.6387,137.6855,5259.0
2024-05-06 11:00:00,147.12,147.13,147.04,147.05,5048.0,137.7136,137.723,137.6387,137.6481,5048.0
2024-05-06 11:05:00,147.04,147.07,146.74,146.74,18648.0,137.6387,137.6668,137.3579,137.3579,18648.0
2024-05-06 11:10:00,146.77,146.77,146.55,146.62,12795.0,137.386,137.386,137.1801,137.2456,12795.0
2024-05-06 11:15:00,146.59,146.61,146.47,146.5,7833.0,137.2175,137.2362,137.1052,137.1333,7833.0
2024-05-06 11:20:00,146.49,146.56,146.44,146.47,7072.0,137.1239,137.1894,137.0771,137.1052,7072.0
2024-05-06 11:25:00,146.48,146.62,146.45,146.62,32579.0,137.1145,137.2456,137.0864,137.2456,32579.0
2024-05-06 11:30:00,146.64,146.64,146.47,146.52,5948.0,137.2643,137.2643,137.1052,137.152,5948.0
2024-05-06 11:35:00,146.5,146.54,146.4,146.44,24110.0,137.1333,137.1707,137.0396,137.0771,24110.0
2024-05-06 11:40:00,146.45,146.67,146.42,146.67,5403.0,137.0864,137.2924,137.0584,137.2924,5403.0
2024-05-06 11:45:00,146.66,146.73,146.65,146.7,4465.0,137.283,137.3485,137.2737,137.3205,4465.0
2024-05-06 11:50:00,146.71,146.85,146.71,146.83,4993.0,137.3298,137.4609,137.3298,137.4422,4993.0
2024-05-06 11:55:00,146.85,146.9,146.75,146.78,5106.0,137.4609,137.5077,137.3673,137.3954,5106.0
2024-05-06 12:00:00,146.78,146.81,146.65,146.65,6073.0,137.3954,137.4234,137.2737,137.2737,6073.0
2024-05-06 12:05:00,146.67,146.68,146.6,146.63,6570.0,137.2924,137.3017,137.2269,137.2549,6570.0
2024-05-06 12:10:00,146.64,146.68,146.6,146.64,6473.0,137.2643,137.3017,137.2269,137.2643,6473.0
2024-05-06 12:15:00,146.61,146.62,146.5,146.51,6697.0,137.2362,137.2456,137.1333,137.1426,6697.0
2024-05-06 12:20:00,146.53,146.69,146.51,146.65,23023.0,137.1613,137.3111,137.1426,137.2737,23023.0
2024-05-06 12:25:00,146.69,146.71,146.62,146.62,1344.0,137.3111,137.3298,137.2456,137.2456,1344.0
2024-05-06 12:30:00,146.63,146.68,146.58,146.59,5648.0,137.2549,137.3017,137.2081,137.2175,5648.0
2024-05-06 12:35:00,146.59,146.64,146.57,146.64,4474.0,137.2175,137.2643,137.1988,137.2643,4474.0
2024-05-06 12:40:00,146.64,146.71,146.61,146.64,6132.0,137.2643,137.3298,137.2362,137.2643,6132.0
2024-05-06 12:45:00,146.66,146.76,146.63,146.63,15634.0,137.283,137.3766,137.2549,137.2549,15634.0
2024-05-06 12:50:00,146.67,146.71,146.61,146.64,8259.0,137.2924,137.3298,137.2362,137.2643,8259.0
2024-05-06 12:55:00,146.66,146.76,146.65,146.73,3621.0,137.283,137.3766,137.2737,137.3485,3621.0
2024-05-06 13:00:00,146.74,146.77,146.68,146.71,13259.0,137.3579,137.386,137.3017,137.3298,13259.0
2024-05-06 13:05:00,146.74,146.77,146.63,146.63,11050.0,137.3579,137.386,137.2549,137.2549,11050.0
2024-05-06 13:10:00,146.63,146.67,146.6,146.65,10875.0,137.2549,137.2924,137.2269,137.2737,10875.0
2024-05-06 13:15:00,146.65,146.67,146.49,146.52,6127.0,137.2737,137.2924,137.1239,137.152,6127.0
2024-05-06 13:20:00,146.52,146.61,146.5,146.6,6168.0,137.152,137.2362,137.1333,137.2269,6168.0
2024-05-06 13:25:00,146.61,146.72,146.58,146.68,5019.0,137.2362,137.3392,137.2081,137.3017,5019.0
2024-05-06 13:30:00,146.69,146.82,146.69,146.78,7122.0,137.3111,137.4328,137.3111,137.3954,7122.0
2024-05-06 13:35:00,146.77,146.89,146.7,146.72,12741.0,137.386,137.4983,137.3205,137.3392,12741.0
2024-05-06 13:40:00,146.72,146.74,146.66,146.68,8579.0,137.3392,137.3579,137.283,137.3017,8579.0
2024-05-06 13:45:00,146.67,146.77,146.62,146.74,8117.0,137.2924,137.386,137.2456,137.3579,8117.0
2024-05-06 13:50:00,146.75,146.8,146.71,146.76,5011.0,137.3673,137.4141,137.3298,137.3766,5011.0
2024-05-06 13:55:00,146.82,146.83,146.72,146.74,7358.0,137.4328,137.4422,137.3392,137.3579,7358.0
2024-05-06 14:00:00,146.75,146.78,146.73,146.77,3904.0,137.3673,137.3954,137.3485,137.386,3904.0
2024-05-06 14:05:00,146.76,146.9,146.76,146.85,6072.0,137.3766,137.5077,137.3766,137.4609,6072.0
2024-05-06 14:10:00,146.84,146.88,146.76,146.76,7567.0,137.4515,137.489,137.3766,137.3766,7567.0
2024-05-06 14:15:00,146.77,146.77,146.69,146.74,5517.0,137.386,137.386,137.3111,137.3579,5517.0
2024-05-06 14:20:00,146.75,146.83,146.73,146.83,9891.0,137.3673,137.4422,137.3485,137.4422,9891.0
2024-05-06 14:25:00,146.82,146.89,146.77,146.83,8559.0,137.4328,137.4983,137.386,137.4422,8559.0
2024-05-06 14:30:00,146.88,146.94,146.82,146.87,20499.0,137.489,137.5451,137.4328,137.4796,20499.0
2024-05-06 14:35:00,146.88,146.89,146.76,146.76,6811.0,137.489,137.4983,137.3766,137.3766,6811.0
2024-05-06 14:40:00,146.78,146.8,146.71,146.74,11313.0,137.3954,137.4141,137.3298,137.3579,11313.0
2024-05-06 14:45:00,146.75,146.85,146.72,146.83,8014.0,137.3673,137.4609,137.3392,137.4422,8014.0
2024-05-06 14:50:00,146.85,146.91,146.78,146.81,6343.0,137.4609,137.517,137.3954,137.4234,6343.0
2024-05-06 14:55:00,146.81,146.84,146.77,146.84,11928.0,137.4234,137.4515,137.386,137.4515,11928.0
2024-05-06 15:00:00,146.82,146.85,146.79,146.84,7479.0,137.4328,137.4609,137.4047,137.4515,7479.0
2024-05-06 15:05:00,146.83,146.91,146.73,146.74,10752.0,137.4422,137.517,137.3485,137.3579,10752.0
2024-05-06 15:10:00,146.75,146.77,146.7,146.7,3855.0,137.3673,137.386,137.3205,137.3205,3855.0
2024-05-06 15:15:00,146.69,146.69,146.52,146.54,17878.0,137.3111,137.3111,137.152,137.1707,17878.0
2024-05-06 15:20:00,146.55,146.57,146.51,146.55,12169.0,137.1801,137.1988,137.1426,137.1801,12169.0
2024-05-06 15:25:00,146.54,146.56,146.51,146.53,14388.0,137.1707,137.1894,137.1426,137.1613,14388.0
2024-05-06 15:30:00,146.53,146.53,146.31,146.33,17924.0,137.1613,137.1613,136.9554,136.9741,17924.0
2024-05-06 15:35:00,146.34,146.47,146.32,146.43,16872.0,136.9835,137.1052,136.9648,137.0677,16872.0
2024-05-06 15:40:00,146.44,146.5,146.32,146.32,27756.0,137.0771,137.1333,136.9648,136.9648,27756.0
2024-05-06 15:45:00,146.31,146.43,146.23,146.4,26152.0,136.9554,137.0677,136.8805,137.0396,26152.0
2024-05-06 15:50:00,146.39,146.4,146.16,146.27,35204.0,137.0303,137.0396,136.815,136.918,35204.0
2024-05-06 15:55:00,146.27,146.72,146.27,146.67,145530.0,136.918,137.3392,136.918,137.2924,145530.0
2024-05-07 09:30:00,147.37,147.75,146.8,146.99,116601.0,137.9476,138.3033,137.4141,137.5919,116601.0
2024-05-07 09:35:00,146.86,146.87,146.36,146.64,74620.0,137.4702,137.4796,137.0022,137.2643,74620.0
2024-05-07 09:40:00,146.77,147.08,146.63,146.78,12826.0,137.386,137.6762,137.2549,137.3954,12826.0
2024-05-07 09:45:00,146.75,147.08,146.7,146.93,16152.0,137.3673,137.6762,137.3205,137.5358,16152.0
2024-05-07 09:50:00,146.95,147.45,146.92,147.31,38047.0,137.5545,138.0225,137.5264,137.8915,38047.0
2024-05-07 09:55:00,147.35,147.57,147.21,147.45,32912.0,137.9289,138.1348,137.7979,138.0225,32912.0
2024-05-07 10:00:00,147.49,147.66,147.26,147.31,40866.0,138.06,138.2191,137.8447,137.8915,40866.0
2024-05-07 10:05:00,147.32,147.58,147.27,147.45,36406.0,137.9008,138.1442,137.854,138.0225,36406.0
2024-05-07 10:10:00,147.45,147.5,147.2,147.2,14483.0,138.0225,138.0693,137.7885,137.7885,14483.0
2024-05-07 10:15:00,147.24,147.38,147.18,147.32,13732.0,137.8259,137.957,137.7698,137.9008,13732.0
2024-05-07 10:20:00,147.35,147.37,147.17,147.19,14388.0,137.9289,137.9476,137.7604,137.7791,14388.0
2024-05-07 10:25:00,147.19,147.22,147.06,147.16,23887.0,137.7791,137.8072,137.6574,137.7511,23887.0
2024-05-07 10:30:00,147.17,147.56,147.15,147.38,26768.0,137.7604,138.1255,137.7417,137.957,26768.0
2024-05-07 10:35:00,147.38,147.47,147.31,147.45,13038.0,137.957,138.0412,137.8915,138.0225,13038.0
2024-05-07 10:40:00,147.46,147.5,146.97,146.97,9188.0,138.0319,138.0693,137.5732,137.5732,9188.0
2024-05-07 10:45:00,146.91,147.12,146.89,147.12,21455.0,137.517,137.7136,137.4983,137.7136,21455.0
2024-05-07 10:50:00,147.11,147.22,146.92,147.21,10317.0,137.7043,137.8072,137.5264,137.7979,10317.0
2024-05-07 10:55:00,147.21,147.23,147.05,147.09,9653.0,137.7979,137.8166,137.6481,137.6855,9653.0
2024-05-07 11:00:00,147.06,147.17,147.01,147.01,23019.0,137.6574,137.7604,137.6106,137.6106,23019.0
2024-05-07 11:05:00,147.03,147.14,146.96,146.97,6299.0,137.6294,137.7323,137.5638,137.5732,6299.0
2024-05-07 11:10:00,146.98,147.07,146.91,147.06,14021.0,137.5826,137.6668,137.517,137.6574,14021.0
2024-05-07 11:15:00,147.07,147.14,147.04,147.06,15171.0,137.6668,137.7323,137.6387,137.6574,15171.0
2024-05-07 11:20:00,147.08,147.13,146.99,147.08,14406.0,137.6762,137.723,137.5919,137.6762,14406.0
2024-05-07 11:25:00,147.09,147.1,146.99,147.0,8987.0,137.6855,137.6949,137.5919,137.6013,8987.0
2024-05-07 11:30:00,147.04,147.12,147.03,147.09,12467.0,137.6387,137.7136,137.6294,137.6855,12467.0
2024-05-07 11:35:00,147.08,147.09,146.87,146.97,33548.0,137.6762,137.6855,137.4796,137.5732,33548.0
2024-05-07 11:40:00,146.97,146.97,146.69,146.69,20867.0,137.5732,137.5732,137.3111,137.3111,20867.0
2024-05-07 11:45:00,146.71,146.75,146.67,146.67,13281.0,137.3298,137.3673,137.2924,137.2924,13281.0
2024-05-07 11:50:00,146.67,146.74,146.66,146.71,11167.0,137.2924,137.3579,137.283,137.3298,11167.0
2024-05-07 11:55:00,146.73,146.77,146.7,146.77,7060.0,137.3485,137.386,137.3205,137.386,7060.0
2024-05-07 12:00:00,146.76,146.94,146.75,146.9,12198.0,137.3766,137.5451,137.3673,137.5077,12198.0
2024-05-07 12:05:00,146.94,147.1,146.91,146.97,9452.0,137.5451,137.6949,137.517,137.5732,9452.0
2024-05-07 12:10:00,146.97,147.0,146.86,147.0,12584.0,137.5732,137.6013,137.4702,137.6013,12584.0
2024-05-07 12:15:00,146.98,147.02,146.85,146.98,7066.0,137.5826,137.62,137.4609,137.5826,7066.0
2024-05-07 12:20:00,146.98,147.19,146.96,147.14,11146.0,137.5826,137.7791,137.5638,137.7323,11146.0
2024-05-07 12:25:00,147.16,147.22,147.11,147.11,4485.0,137.7511,137.8072,137.7043,137.7043,4485.0
2024-05-07 12:30:00,147.11,147.45,147.11,147.44,12763.0,137.7043,138.0225,137.7043,138.0132,12763.0
2024-05-07 12:35:00,147.44,147.5,147.37,147.46,16779.0,138.0132,138.0693,137.9476,138.0319,16779.0
2024-05-07 12:40:00,147.47,147.5,147.09,147.11,31038.0,138.0412,138.0693,137.6855,137.7043,31038.0
2024-05-07 12:45:00,147.12,147.12,146.96,146.96,6897.0,137.7136,137.7136,137.5638,137.5638,6897.0
2024-05-07 12:50:00,146.98,147.03,146.83,147.01,8218.0,137.5826,137.6294,137.4422,137.6106,8218.0
2024-05-07 12:55:00,146.99,147.05,146.96,147.03,7704.0,137.5919,137.6481,137.5638,137.6294,7704.0
2024-05-07 13:00:00,147.05,147.16,147.02,147.05,21319.0,137.6481,137.7511,137.62,137.6481,21319.0
2024-05-07 13:05:00,147.04,147.06,146.94,146.95,9687.0,137.6387,137.6574,137.5451,137.5545,9687.0
2024-05-07 13:10:00,146.97,147.02,146.94,147.01,6430.0,137.5732,137.62,137.5451,137.6106,6430.0
2024-05-07 13:15:00,147.0,147.02,146.9,146.91,8143.0,137.6013,137.62,137.5077,137.517,8143.0
2024-05-07 13:20:00,146.9,147.02,146.9,147.02,11043.0,137.5077,137.62,137.5077,137.62,11043.0
2024-05-07 13:25:00,147.0,147.02,146.94,146.96,6897.0,137.6013,137.62,137.5451,137.5638,6897.0
2024-05-07 13:30:00,146.98,147.01,146.91,146.94,7368.0,137.5826,137.6106,137.517,137.5451,7368.0
2024-05-07 13:35:00,146.91,146.97,146.91,146.95,8579.0,137.517,137.5732,137.517,137.5545,8579.0
2024-05-07 13:40:00,146.93,146.95,146.89,146.93,9699.0,137.5358,137.5545,137.4983,137.5358,9699.0
2024-05-07 13:45:00,146.95,146.96,146.79,146.8,31576.0,137.5545,137.5638,137.4047,137.4141,31576.0
2024-05-07 13:50:00,146.8,146.87,146.7,146.8,49749.0,137.4141,137.4796,137.3205,137.4141,49749.0
2024-05-07 13:55:00,146.81,146.83,146.54,146.61,25655.0,137.4234,137.4422,137.1707,137.2362,25655.0
2024-05-07 14:00:00,146.63,146.74,146.62,146.72,6451.0,137.2549,137.3579,137.2456,137.3392,6451.0
2024-05-07 14:05:00,146.71,146.85,146.71,146.74,7261.0,137.3298,137.4609,137.3298,137.3579,7261.0
2024-05-07 14:10:00,146.76,146.83,146.73,146.77,9308.0,137.3766,137.4422,137.3485,137.386,9308.0
2024-05-07 14:15:00,146.75,146.78,146.69,146.72,11143.0,137.3673,137.3954,137.3111,137.3392,11143.0
2024-05-07 14:20:00,146.75,146.77,146.71,146.71,6328.0,137.3673,137.386,137.3298,137.3298,6328.0
2024-05-07 14:25:00,146.72,146.75,146.67,146.72,21009.0,137.3392,137.3673,137.2924,137.3392,21009.0
2024-05-07 14:30:00,146.71,146.73,146.52,146.63,18062.0,137.3298,137.3485,137.152,137.2549,18062.0
2024-05-07 14:35:00,146.62,146.68,146.57,146.66,13963.0,137.2456,137.3017,137.1988,137.283,13963.0
2024-05-07 14:40:00,146.67,146.69,146.55,146.6,13813.0,137.2924,137.3111,137.1801,137.2269,13813.0
2024-05-07 14:45:00,146.62,146.67,146.59,146.67,11055.0,137.2456,137.2924,137.2175,137.2924,11055.0
2024-05-07 14:50:00,146.64,146.64,146.52,146.56,19003.0,137.2643,137.2643,137.152,137.1894,19003.0
2024-05-07 14:55:00,146.55,146.61,146.51,146.56,9903.0,137.1801,137.2362,137.1426,137.1894,9903.0
2024-05-07 15:00:00,146.57,146.62,146.56,146.6,15190.0,137.1988,137.2456,137.1894,137.2269,15190.0
2024-05-07 15:05:00,146.6,146.74,146.57,146.71,14573.0,137.2269,137.3579,137.1988,137.3298,14573.0
2024-05-07 15:10:00,146.7,146.82,146.69,146.81,16898.0,137.3205,137.4328,137.3111,137.4234,16898.0
2024-05-07 15:15:00,146.83,146.91,146.74,146.84,9257.0,137.4422,137.517,137.3579,137.4515,9257.0
2024-05-07 15:20:00,146.86,146.87,146.79,146.8,11990.0,137.4702,137.4796,137.4047,137.4141,11990.0
2024-05-07 15:25:00,146.79,146.85,146.74,146.8,16855.0,137.4047,137.4609,137.3579,137.4141,16855.0
2024-05-07 15:30:00,146.8,146.87,146.79,146.83,15365.0,137.4141,137.4796,137.4047,137.4422,15365.0
2024-05-07 15:35:00,146.83,146.84,146.79,146.84,13256.0,137.4422,137.4515,137.4047,137.4515,13256.0
2024-05-07 15:40:00,146.85,146.88,146.78,146.85,35403.0,137.4609,137.489,137.3954,137.4609,35403.0
2024-05-07 15:45:00,146.84,146.84,146.58,146.65,50313.0,137.4515,137.4515,137.2081,137.2737,50313.0
2024-05-07 15:50:00,146.69,147.04,146.69,147.02,47565.0,137.3111,137.6387,137.3111,137.62,47565.0
2024-05-07 15:55:00,147.02,147.15,146.83,147.07,169297.0,137.62,137.7417,137.4422,137.6668,169297.0
2024-05-08 09:30:00,146.12,146.5,146.11,146.4,45619.0,136.7775,137.1333,136.7682,137.0396,45619.0
2024-05-08 09:35:00,146.4,146.96,146.4,146.61,9026.0,137.0396,137.5638,137.0396,137.2362,9026.0
2024-05-08 09:40:00,146.56,146.62,146.35,146.42,13522.0,137.1894,137.2456,136.9928,137.0584,13522.0
2024-05-08 09:45:00,146.42,146.99,146.42,146.88,15425.0,137.0584,137.5919,137.0584,137.489,15425.0
2024-05-08 09:50:00,146.86,147.26,146.81,147.21,12258.0,137.4702,137.8447,137.4234,137.7979,12258.0
2024-05-08 09:55:00,147.14,147.25,146.86,147.07,38783.0,137.7323,137.8353,137.4702,137.6668,38783.0
2024-05-08 10:00:00,147.08,147.12,146.82,146.86,23077.0,137.6762,137.7136,137.4328,137.4702,23077.0
2024-05-08 10:05:00,146.84,146.98,146.64,146.69,16161.0,137.4515,137.5826,137.2643,137.3111,16161.0
2024-05-08 10:10:00,146.69,146.7,146.34,146.34,18065.0,137.3111,137.3205,136.9835,136.9835,18065.0
2024-05-08 10:15:00,146.38,146.4,146.05,146.22,22710.0,137.0209,137.0396,136.712,136.8712,22710.0
2024-05-08 10:20:00,146.21,146.3,146.12,146.19,9795.0,136.8618,136.946,136.7775,136.8431,9795.0
2024-05-08 10:25:00,146.15,146.28,146.12,146.13,9834.0,136.8056,136.9273,136.7775,136.7869,9834.0
2024-05-08 10:30:00,146.12,146.24,146.12,146.24,8719.0,136.7775,136.8899,136.7775,136.8899,8719.0
2024-05-08 10:35:00,146.24,146.28,146.13,146.18,5050.0,136.8899,136.9273,136.7869,136.8337,5050.0
2024-05-08 10:40:00,146.15,146.16,145.92,146.01,17576.0,136.8056,136.815,136.5903,136.6746,17576.0
2024-05-08 10:45:00,146.06,146.2,146.04,146.15,19015.0,136.7214,136.8524,136.7027,136.8056,19015.0
2024-05-08 10:50:00,146.1,146.14,145.96,146.05,25069.0,136.7588,136.7963,136.6278,136.712,25069.0
2024-05-08 10:55:00,146.04,146.28,146.02,146.26,9864.0,136.7027,136.9273,136.6839,136.9086,9864.0
2024-05-08 11:00:00,146.27,146.3,146.12,146.12,3619.0,136.918,136.946,136.7775,136.7775,3619.0
2024-05-08 11:05:00,146.12,146.23,146.09,146.13,9885.0,136.7775,136.8805,136.7495,136.7869,9885.0
2024-05-08 11:10:00,146.17,146.2,146.08,146.11,15441.0,136.8244,136.8524,136.7401,136.7682,15441.0
2024-05-08 11:15:00,146.09,146.4,146.09,146.21,7413.0,136.7495,137.0396,136.7495,136.8618,7413.0
2024-05-08 11:20:00,146.24,146.32,146.19,146.26,12709.0,136.8899,136.9648,136.8431,136.9086,12709.0
2024-05-08 11:25:00,146.26,146.27,146.17,146.26,10057.0,136.9086,136.918,136.8244,136.9086,10057.0
2024-05-08 11:30:00,146.24,146.45,146.23,146.44,9863.0,136.8899,137.0864,136.8805,137.0771,9863.0
2024-05-08 11:35:00,146.44,146.45,146.38,146.39,6083.0,137.0771,137.0864,137.0209,137.0303,6083.0
2024-05-08 11:40:00,146.41,146.41,146.15,146.19,48211.0,137.049,137.049,136.8056,136.8431,48211.0
2024-05-08 11:45:00,146.16,146.19,146.05,146.05,9999.0,136.815,136.8431,136.712,136.712,9999.0
2024-05-08 11:50:00,146.07,146.15,146.0,146.15,14865.0,136.7307,136.8056,136.6652,136.8056,14865.0
2024-05-08 11:55:00,146.14,146.2,146.08,146.16,11129.0,136.7963,136.8524,136.7401,136.815,11129.0
2024-05-08 12:00:00,146.15,146.2,146.11,146.14,8630.0,136.8056,136.8524,136.7682,136.7963,8630.0
2024-05-08 12:05:00,146.15,146.21,146.04,146.08,6966.0,136.8056,136.8618,136.7027,136.7401,6966.0
2024-05-08 12:10:00,146.09,146.22,146.08,146.19,8622.0,136.7495,136.8712,136.7401,136.8431,8622.0
2024-05-08 12:15:00,146.17,146.33,146.12,146.33,9712.0,136.8244,136.9741,136.7775,136.9741,9712.0
2024-05-08 12:20:00,146.36,146.38,146.25,146.35,10001.0,137.0022,137.0209,136.8992,136.9928,10001.0
2024-05-08 12:25:00,146.35,146.42,146.35,146.36,5466.0,136.9928,137.0584,136.9928,137.0022,5466.0
2024-05-08 12:30:00,146.4,146.41,146.19,146.21,6798.0,137.0396,137.049,136.8431,136.8618,6798.0
2024-05-08 12:35:00,146.19,146.25,146.14,146.25,6867.0,136.8431,136.8992,136.7963,136.8992,6867.0
2024-05-08 12:40:00,146.25,146.45,146.24,146.37,16608.0,136.8992,137.0864,136.8899,137.0116,16608.0
2024-05-08 12:45:00,146.37,146.46,146.36,146.46,9336.0,137.0116,137.0958,137.0022,137.0958,9336.0
2024-05-08 12:50:00,146.41,146.43,146.36,146.4,6748.0,137.049,137.0677,137.0022,137.0396,6748.0
2024-05-08 12:55:00,146.42,146.46,146.33,146.37,6408.0,137.0584,137.0958,136.9741,137.0116,6408.0
2024-05-08 13:00:00,146.36,146.46,146.36,146.43,6948.0,137.0022,137.0958,137.0022,137.0677,6948.0
2024-05-08 13:05:00,146.42,146.46,146.39,146.4,6412.0,137.0584,137.0958,137.0303,137.0396,6412.0
2024-05-08 13:10:00,146.4,146.48,146.35,146.42,24706.0,137.0396,137.1145,136.9928,137.0584,24706.0
2024-05-08 13:15:00,146.4,146.42,146.3,146.3,5218.0,137.0396,137.0584,136.946,136.946,5218.0
2024-05-08 13:20:00,146.28,146.4,146.26,146.35,9134.0,136.9273,137.0396,136.9086,136.9928,9134.0
2024-05-08 13:25:00,146.36,146.43,146.36,146.39,6215.0,137.0022,137.0677,137.0022,137.0303,6215.0
2024-05-08 13:30:00,146.39,146.44,146.36,146.41,8121.0,137.0303,137.0771,137.0022,137.049,8121.0
2024-05-08 13:35:00,146.42,146.52,146.39,146.41,6769.0,137.0584,137.152,137.0303,137.049,6769.0
2024-05-08 13:40:00,146.41,146.56,146.41,146.56,4464.0,137.049,137.1894,137.049,137.1894,4464.0
2024-05-08 13:45:00,146.57,146.64,146.55,146.63,13107.0,137.1988,137.2643,137.1801,137.2549,13107.0
2024-05-08 13:50:00,146.64,146.65,146.61,146.64,6636.0,137.2643,137.2737,137.2362,137.2643,6636.0
2024-05-08 13:55:00,146.63,146.82,146.63,146.77,14919.0,137.2549,137.4328,137.2549,137.386,14919.0
2024-05-08 14:00:00,146.78,146.91,146.76,146.88,7807.0,137.3954,137.517,137.3766,137.489,7807.0
2024-05-08 14:05:00,146.88,146.91,146.76,146.79,13451.0,137.489,137.517,137.3766,137.4047,13451.0
2024-05-08 14:10:00,146.82,146.95,146.82,146.95,6933.0,137.4328,137.5545,137.4328,137.5545,6933.0
2024-05-08 14:15:00,146.94,146.97,146.86,146.89,8674.0,137.5451,137.5732,137.4702,137.4983,8674.0
2024-05-08 14:20:00,146.9,146.94,146.86,146.87,9819.0,137.5077,137.5451,137.4702,137.4796,9819.0
2024-05-08 14:25:00,146.88,146.98,146.86,146.96,7110.0,137.489,137.5826,137.4702,137.5638,7110.0
2024-05-08 14:30:00,146.97,147.05,146.97,147.02,7584.0,137.5732,137.6481,137.5732,137.62,7584.0
2024-05-08 14:35:00,147.04,147.14,147.01,147.08,10811.0,137.6387,137.7323,137.6106,137.6762,10811.0
2024-05-08 14:40:00,147.11,147.22,147.09,147.12,24200.0,137.7043,137.8072,137.6855,137.7136,24200.0
2024-05-08 14:45:00,147.09,147.23,147.03,147.19,9793.0,137.6855,137.8166,137.6294,137.7791,9793.0
2024-05-08 14:50:00,147.19,147.19,147.09,147.13,4356.0,137.7791,137.7791,137.6855,137.723,4356.0
2024-05-08 14:55:00,147.11,147.21,147.1,147.17,6944.0,137.7043,137.7979,137.6949,137.7604,6944.0
2024-05-08 15:00:00,147.13,147.17,147.08,147.16,11138.0,137.723,137.7604,137.6762,137.7511,11138.0
2024-05-08 15:05:00,147.15,147.23,147.1,147.21,12452.0,137.7417,137.8166,137.6949,137.7979,12452.0
2024-05-08 15:10:00,147.2,147.23,147.13,147.21,13539.0,137.7885,137.8166,137.723,137.7979,13539.0
2024-05-08 15:15:00,147.19,147.24,147.14,147.22,7846.0,137.7791,137.8259,137.7323,137.8072,7846.0
2024-05-08 15:20:00,147.21,147.39,147.21,147.3,14092.0,137.7979,137.9663,137.7979,137.8821,14092.0
2024-05-08 15:25:00,147.31,147.34,147.21,147.23,15150.0,137.8915,137.9195,137.7979,137.8166,15150.0
2024-05-08 15:30:00,147.24,147.28,147.21,147.24,13155.0,137.8259,137.8634,137.7979,137.8259,13155.0
2024-05-08 15:35:00,147.25,147.31,147.24,147.3,18050.0,137.8353,137.8915,137.8259,137.8821,18050.0
2024-05-08 15:40:00,147.29,147.47,147.29,147.43,30155.0,137.8727,138.0412,137.8727,138.0038,30155.0
2024-05-08 15:45:00,147.42,147.72,147.38,147.65,36785.0,137.9944,138.2753,137.957,138.2097,36785.0
2024-05-08 15:50:00,147.68,147.85,147.54,147.76,71795.0,138.2378,138.3969,138.1068,138.3127,71795.0
2024-05-08 15:55:00,147.75,147.93,147.65,147.74,133729.0,138.3033,138.4718,138.2097,138.294,133729.0
2024-05-09 09:30:00,148.08,148.09,147.6,147.95,31895.0,138.6122,138.6216,138.1629,138.4905,31895.0
2024-05-09 09:35:00,147.85,147.95,147.21,147.28,16247.0,138.3969,138.4905,137.7979,137.8634,16247.0
2024-05-09 09:40:00,147.31,147.71,147.24,147.68,11045.0,137.8915,138.2659,137.8259,138.2378,11045.0
2024-05-09 09:45:00,147.75,148.19,147.68,148.14,16829.0,138.3033,138.7152,138.2378,138.6684,16829.0
2024-05-09 09:50:00,148.16,148.16,147.92,147.96,15316.0,138.6871,138.6871,138.4625,138.4999,15316.0
2024-05-09 09:55:00,147.96,148.09,147.9,147.92,9884.0,138.4999,138.6216,138.4437,138.4625,9884.0
2024-05-09 10:00:00,147.97,147.97,147.83,147.84,8983.0,138.5093,138.5093,138.3782,138.3876,8983.0
2024-05-09 10:05:00,147.81,147.91,147.73,147.84,14367.0,138.3595,138.4531,138.2846,138.3876,14367.0
2024-05-09 10:10:00,147.86,147.98,147.76,147.93,30794.0,138.4063,138.5186,138.3127,138.4718,30794.0
2024-05-09 10:15:00,147.93,148.22,147.91,148.14,18578.0,138.4718,138.7433,138.4531,138.6684,18578.0
2024-05-09 10:20:00,148.13,148.39,148.13,148.33,22350.0,138.659,138.9024,138.659,138.8462,22350.0
2024-05-09 10:25:00,148.36,148.36,148.08,148.11,14062.0,138.8743,138.8743,138.6122,138.6403,14062.0
2024-05-09 10:30:00,148.08,148.13,147.84,147.84,10263.0,138.6122,138.659,138.3876,138.3876,10263.0
2024-05-09 10:35:00,147.84,147.9,147.73,147.83,9320.0,138.3876,138.4437,138.2846,138.3782,9320.0
2024-05-09 10:40:00,147.81,147.86,147.64,147.78,31552.0,138.3595,138.4063,138.2004,138.3314,31552.0
2024-05-09 10:45:00,147.8,148.11,147.79,147.88,24267.0,138.3501,138.6403,138.3408,138.425,24267.0
2024-05-09 10:50:00,147.92,148.03,147.85,147.87,10042.0,138.4625,138.5654,138.3969,138.4157,10042.0
2024-05-09 10:55:00,147.88,148.04,147.84,147.97,21723.0,138.425,138.5748,138.3876,138.5093,21723.0
2024-05-09 11:00:00,147.95,148.02,147.84,147.86,9480.0,138.4905,138.5561,138.3876,138.4063,9480.0
2024-05-09 11:05:00,147.85,147.88,147.53,147.61,18270.0,138.3969,138.425,138.0974,138.1723,18270.0
2024-05-09 11:10:00,147.59,147.69,147.5,147.61,17993.0,138.1536,138.2472,138.0693,138.1723,17993.0
2024-05-09 11:15:00,147.62,147.65,147.55,147.62,8508.0,138.1816,138.2097,138.1161,138.1816,8508.0
2024-05-09 11:20:00,147.64,147.66,147.46,147.47,14094.0,138.2004,138.2191,138.0319,138.0412,14094.0
2024-05-09 11:25:00,147.46,147.65,147.46,147.53,8108.0,138.0319,138.2097,138.0319,138.0974,8108.0
2024-05-09 11:30:00,147.54,147.56,147.5,147.5,7683.0,138.1068,138.1255,138.0693,138.0693,7683.0
2024-05-09 11:35:00,147.52,147.52,147.43,147.46,10300.0,138.088,138.088,138.0038,138.0319,10300.0
2024-05-09 11:40:00,147.46,147.53,147.33,147.45,12749.0,138.0319,138.0974,137.9102,138.0225,12749.0
2024-05-09 11:45:00,147.48,147.58,147.42,147.58,5872.0,138.0506,138.1442,137.9944,138.1442,5872.0
2024-05-09 11:50:00,147.55,147.63,147.51,147.63,6441.0,138.1161,138.191,138.0787,138.191,6441.0
2024-05-09 11:55:00,147.64,147.67,147.48,147.52,9954.0,138.2004,138.2284,138.0506,138.088,9954.0
2024-05-09 12:00:00,147.49,147.57,147.46,147.48,5595.0,138.06,138.1348,138.0319,138.0506,5595.0
2024-05-09 12:05:00,147.52,147.53,147.43,147.46,8560.0,138.088,138.0974,138.0038,138.0319,8560.0
2024-05-09 12:10:00,147.47,147.52,147.36,147.42,9879.0,138.0412,138.088,137.9383,137.9944,9879.0
2024-05-09 12:15:00,147.43,147.45,147.41,147.44,8017.0,138.0038,138.0225,137.9851,138.0132,8017.0
2024-05-09 12:20:00,147.44,147.45,147.35,147.42,17107.0,138.0132,138.0225,137.9289,137.9944,17107.0
2024-05-09 12:25:00,147.44,147.51,147.31,147.31,12783.0,138.0132,138.0787,137.8915,137.8915,12783.0
2024-05-09 12:30:00,147.31,147.39,147.27,147.36,18107.0,137.8915,137.9663,137.854,137.9383,18107.0
2024-05-09 12:35:00,147.37,147.45,147.33,147.39,11564.0,137.9476,138.0225,137.9102,137.9663,11564.0
2024-05-09 12:40:00,147.41,147.43,147.31,147.35,8294.0,137.9851,138.0038,137.8915,137.9289,8294.0
2024-05-09 12:45:00,147.38,147.51,147.36,147.36,5988.0,137.957,138.0787,137.9383,137.9383,5988.0
2024-05-09 12:50:00,147.37,147.47,147.36,147.4,7316.0,137.9476,138.0412,137.9383,137.9757,7316.0
2024-05-09 12:55:00,147.43,147.43,147.28,147.3,12483.0,138.0038,138.0038,137.8634,137.8821,12483.0
2024-05-09 13:00:00,147.29,147.43,147.29,147.39,12200.0,137.8727,138.0038,137.8727,137.9663,12200.0
2024-05-09 13:05:00,147.35,147.35,147.26,147.27,5716.0,137.9289,137.9289,137.8447,137.854,5716.0
2024-05-09 13:10:00,147.27,147.35,147.26,147.32,7174.0,137.854,137.9289,137.8447,137.9008,7174.0
2024-05-09 13:15:00,147.33,147.38,147.28,147.38,10140.0,137.9102,137.957,137.8634,137.957,10140.0
2024-05-09 13:20:00,147.36,147.38,147.32,147.37,8969.0,137.9383,137.957,137.9008,137.9476,8969.0
2024-05-09 13:25:00,147.38,147.47,147.36,147.43,6581.0,137.957,138.0412,137.9383,138.0038,6581.0
2024-05-09 13:30:00,147.42,147.54,147.38,147.46,15016.0,137.9944,138.1068,137.957,138.0319,15016.0
2024-05-09 13:35:00,147.47,147.52,147.41,147.52,4833.0,138.0412,138.088,137.9851,138.088,4833.0
2024-05-09 13:40:00,147.51,147.53,147.44,147.49,10617.0,138.0787,138.0974,138.0132,138.06,10617.0
2024-05-09 13:45:00,147.5,147.58,147.49,147.55,13277.0,138.0693,138.1442,138.06,138.1161,13277.0
2024-05-09 13:50:00,147.56,147.57,147.45,147.53,9759.0,138.1255,138.1348,138.0225,138.0974,9759.0
2024-05-09 13:55:00,147.54,147.66,147.51,147.62,7063.0,138.1068,138.2191,138.0787,138.1816,7063.0
2024-05-09 14:00:00,147.6,147.61,147.56,147.59,8201.0,138.1629,138.1723,138.1255,138.1536,8201.0
2024-05-09 14:05:00,147.59,147.66,147.55,147.58,6526.0,138.1536,138.2191,138.1161,138.1442,6526.0
2024-05-09 14:10:00,147.56,147.56,147.39,147.49,7950.0,138.1255,138.1255,137.9663,138.06,7950.0
2024-05-09 14:15:00,147.49,147.51,147.42,147.47,5072.0,138.06,138.0787,137.9944,138.0412,5072.0
2024-05-09 14:20:00,147.47,147.49,147.42,147.44,4965.0,138.0412,138.06,137.9944,138.0132,4965.0
2024-05-09 14:25:00,147.46,147.67,147.46,147.65,11586.0,138.0319,138.2284,138.0319,138.2097,11586.0
2024-05-09 14:30:00,147.63,147.7,147.61,147.61,7473.0,138.191,138.2565,138.1723,138.1723,7473.0
2024-05-09 14:35:00,147.61,147.64,147.56,147.61,15262.0,138.1723,138.2004,138.1255,138.1723,15262.0
2024-05-09 14:40:00,147.59,147.61,147.49,147.49,35604.0,138.1536,138.1723,138.06,138.06,35604.0
2024-05-09 14:45:00,147.5,147.61,147.49,147.52,7994.0,138.0693,138.1723,138.06,138.088,7994.0
2024-05-09 14:50:00,147.54,147.54,147.41,147.41,41107.0,138.1068,138.1068,137.9851,137.9851,41107.0
2024-05-09 14:55:00,147.46,147.52,147.44,147.44,17016.0,138.0319,138.088,138.0132,138.0132,17016.0
2024-05-09 15:00:00,147.46,147.55,147.42,147.52,10732.0,138.0319,138.1161,137.9944,138.088,10732.0
2024-05-09 15:05:00,147.53,147.61,147.46,147.46,8211.0,138.0974,138.1723,138.0319,138.0319,8211.0
2024-05-09 15:10:00,147.43,147.69,147.39,147.67,20486.0,138.0038,138.2472,137.9663,138.2284,20486.0
2024-05-09 15:15:00,147.66,147.77,147.64,147.69,13181.0,138.2191,138.3221,138.2004,138.2472,13181.0
2024-05-09 15:20:00,147.67,147.81,147.63,147.8,14529.0,138.2284,138.3595,138.191,138.3501,14529.0
2024-05-09 15:25:00,147.78,147.83,147.74,147.81,14844.0,138.3314,138.3782,138.294,138.3595,14844.0
2024-05-09 15:30:00,147.79,147.92,147.78,147.82,19150.0,138.3408,138.4625,138.3314,138.3689,19150.0
2024-05-09 15:35:00,147.81,148.11,147.69,148.08,27787.0,138.3595,138.6403,138.2472,138.6122,27787.0
2024-05-09 15:40:00,148.08,148.24,148.04,148.21,27415.0,138.6122,138.762,138.5748,138.7339,27415.0
2024-05-09 15:45:00,148.2,148.37,148.05,148.12,73810.0,138.7246,138.8837,138.5842,138.6497,73810.0
2024-05-09 15:50:00,148.11,148.37,148.11,148.15,57283.0,138.6403,138.8837,138.6403,138.6778,57283.0
2024-05-09 15:55:00,148.14,148.23,148.02,148.09,156134.0,138.6684,138.7526,138.5561,138.6216,156134.0
2024-05-10 09:30:00,147.0,147.18,146.75,146.83,46177.0,139.1232,139.2936,138.8866,138.9623,46177.0
2024-05-10 09:35:00,146.74,147.04,146.63,146.78,33604.0,138.8772,139.1611,138.7731,138.915,33604.0
2024-05-10 09:40:00,146.86,146.9,146.7,146.77,40289.0,138.9907,139.0286,138.8393,138.9056,40289.0
2024-05-10 09:45:00,146.81,147.09,146.72,146.91,68110.0,138.9434,139.2084,138.8582,139.0381,68110.0
2024-05-10 09:50:00,146.95,147.34,146.91,147.15,21220.0,139.0759,139.445,139.0381,139.2652,21220.0
2024-05-10 09:55:00,147.14,147.2,147.07,147.14,10820.0,139.2557,139.3125,139.1895,139.2557,10820.0
2024-05-10 10:00:00,147.16,147.21,146.94,147.06,10536.0,139.2747,139.322,139.0665,139.18,10536.0
2024-05-10 10:05:00,147.03,147.43,147.03,147.32,40016.0,139.1516,139.5302,139.1516,139.4261,40016.0
2024-05-10 10:10:00,147.3,147.33,147.18,147.3,16346.0,139.4072,139.4356,139.2936,139.4072,16346.0
2024-05-10 10:15:00,147.31,147.55,147.31,147.37,47783.0,139.4166,139.6438,139.4166,139.4734,47783.0
2024-05-10 10:20:00,147.34,147.39,147.24,147.28,17197.0,139.445,139.4923,139.3504,139.3882,17197.0
2024-05-10 10:25:00,147.31,147.54,147.3,147.5,10198.0,139.4166,139.6343,139.4072,139.5964,10198.0
2024-05-10 10:30:00,147.48,147.54,147.38,147.5,37085.0,139.5775,139.6343,139.4829,139.5964,37085.0
2024-05-10 10:35:00,147.5,147.75,147.46,147.75,29207.0,139.5964,139.833,139.5586,139.833,29207.0
2024-05-10 10:40:00,147.71,147.86,147.71,147.77,16998.0,139.7952,139.9372,139.7952,139.852,16998.0
2024-05-10 10:45:00,147.83,147.84,147.71,147.72,7443.0,139.9088,139.9182,139.7952,139.8047,7443.0
2024-05-10 10:50:00,147.7,147.85,147.67,147.7,24080.0,139.7857,139.9277,139.7573,139.7857,24080.0
2024-05-10 10:55:00,147.71,147.91,147.7,147.86,10774.0,139.7952,139.9845,139.7857,139.9372,10774.0
2024-05-10 11:00:00,147.87,147.99,147.78,147.82,12475.0,139.9466,140.0602,139.8614,139.8993,12475.0
2024-05-10 11:05:00,147.83,147.86,147.72,147.72,11580.0,139.9088,139.9372,139.8047,139.8047,11580.0
2024-05-10 11:10:00,147.75,147.76,147.68,147.73,7957.0,139.833,139.8425,139.7668,139.8141,7957.0
2024-05-10 11:15:00,147.74,147.78,147.49,147.52,15728.0,139.8236,139.8614,139.587,139.6154,15728.0
2024-05-10 11:20:00,147.48,147.6,147.46,147.57,4798.0,139.5775,139.6911,139.5586,139.6627,4798.0
2024-05-10 11:25:00,147.57,147.62,147.42,147.5,35447.0,139.6627,139.71,139.5207,139.5964,35447.0
2024-05-10 11:30:00,147.5,147.58,147.4,147.42,17454.0,139.5964,139.6722,139.5018,139.5207,17454.0
2024-05-10 11:35:00,147.39,147.5,147.39,147.39,8945.0,139.4923,139.5964,139.4923,139.4923,8945.0
2024-05-10 11:40:00,147.37,147.45,147.36,147.42,8951.0,139.4734,139.5491,139.4639,139.5207,8951.0
2024-05-10 11:45:00,147.44,147.47,147.39,147.41,4859.0,139.5397,139.5681,139.4923,139.5113,4859.0
2024-05-10 11:50:00,147.39,147.52,147.27,147.48,36131.0,139.4923,139.6154,139.3788,139.5775,36131.0
2024-05-10 11:55:00,147.48,147.48,147.33,147.45,11510.0,139.5775,139.5775,139.4356,139.5491,11510.0
2024-05-10 12:00:00,147.43,147.6,147.41,147.53,18461.0,139.5302,139.6911,139.5113,139.6248,18461.0
2024-05-10 12:05:00,147.53,147.67,147.52,147.58,6573.0,139.6248,139.7573,139.6154,139.6722,6573.0
2024-05-10 12:10:00,147.55,147.66,147.51,147.65,5350.0,139.6438,139.7479,139.6059,139.7384,5350.0
2024-05-10 12:15:00,147.63,147.65,147.48,147.53,5309.0,139.7195,139.7384,139.5775,139.6248,5309.0
2024-05-10 12:20:00,147.47,147.5,147.37,147.42,16373.0,139.5681,139.5964,139.4734,139.5207,16373.0
2024-05-10 12:25:00,147.44,147.5,147.37,147.4,6371.0,139.5397,139.5964,139.4734,139.5018,6371.0
2024-05-10 12:30:00,147.38,147.46,147.38,147.41,7002.0,139.4829,139.5586,139.4829,139.5113,7002.0
2024-05-10 12:35:00,147.4,147.48,147.34,147.43,6310.0,139.5018,139.5775,139.445,139.5302,6310.0
2024-05-10 12:40:00,147.42,147.61,147.42,147.57,14069.0,139.5207,139.7006,139.5207,139.6627,14069.0
2024-05-10 12:45:00,147.59,147.6,147.53,147.56,5122.0,139.6816,139.6911,139.6248,139.6532,5122.0
2024-05-10 12:50:00,147.56,147.58,147.52,147.58,6498.0,139.6532,139.6722,139.6154,139.6722,6498.0
2024-05-10 12:55:00,147.57,147.66,147.57,147.6,7547.0,139.6627,139.7479,139.6627,139.6911,7547.0
2024-05-10 13:00:00,147.61,147.69,147.5,147.52,16463.0,139.7006,139.7763,139.5964,139.6154,16463.0
2024-05-10 13:05:00,147.52,147.56,147.49,147.52,6329.0,139.6154,139.6532,139.587,139.6154,6329.0
2024-05-10 13:10:00,147.51,147.52,147.3,147.32,11264.0,139.6059,139.6154,139.4072,139.4261,11264.0
2024-05-10 13:15:00,147.33,147.37,147.27,147.29,6331.0,139.4356,139.4734,139.3788,139.3977,6331.0
2024-05-10 13:20:00,147.32,147.35,147.2,147.26,8941.0,139.4261,139.4545,139.3125,139.3693,8941.0
2024-05-10 13:25:00,147.25,147.26,147.15,147.21,13806.0,139.3598,139.3693,139.2652,139.322,13806.0
2024-05-10 13:30:00,147.23,147.25,147.19,147.22,5535.0,139.3409,139.3598,139.3031,139.3314,5535.0
2024-05-10 13:35:00,147.22,147.29,147.21,147.29,4835.0,139.3314,139.3977,139.322,139.3977,4835.0
2024-05-10 13:40:00,147.29,147.42,147.28,147.38,6604.0,139.3977,139.5207,139.3882,139.4829,6604.0
2024-05-10 13:45:00,147.41,147.58,147.4,147.52,19836.0,139.5113,139.6722,139.5018,139.6154,19836.0
2024-05-10 13:50:00,147.5,147.53,147.44,147.49,19286.0,139.5964,139.6248,139.5397,139.587,19286.0
2024-05-10 13:55:00,147.49,147.55,147.41,147.53,25395.0,139.587,139.6438,139.5113,139.6248,25395.0
2024-05-10 14:00:00,147.52,147.54,147.43,147.43,10696.0,139.6154,139.6343,139.5302,139.5302,10696.0
2024-05-10 14:05:00,147.42,147.42,147.22,147.3,13446.0,139.5207,139.5207,139.3314,139.4072,13446.0
2024-05-10 14:10:00,147.28,147.46,147.28,147.35,7798.0,139.3882,139.5586,139.3882,139.4545,7798.0
2024-05-10 14:15:00,147.35,147.44,147.34,147.39,7882.0,139.4545,139.5397,139.445,139.4923,7882.0
2024-05-10 14:20:00,147.39,147.39,147.29,147.32,5249.0,139.4923,139.4923,139.3977,139.4261,5249.0
2024-05-10 14:25:00,147.33,147.37,147.21,147.23,13036.0,139.4356,139.4734,139.322,139.3409,13036.0
2024-05-10 14:30:00,147.23,147.25,147.13,147.18,7661.0,139.3409,139.3598,139.2463,139.2936,7661.0
2024-05-10 14:35:00,147.19,147.22,146.51,147.13,36097.0,139.3031,139.3314,138.6595,139.2463,36097.0
2024-05-10 14:40:00,147.13,147.22,147.11,147.18,9418.0,139.2463,139.3314,139.2273,139.2936,9418.0
2024-05-10 14:45:00,147.18,147.3,147.16,147.26,7305.0,139.2936,139.4072,139.2747,139.3693,7305.0
2024-05-10 14:50:00,147.25,147.34,147.23,147.27,14870.0,139.3598,139.445,139.3409,139.3788,14870.0
2024-05-10 14:55:00,147.27,147.32,147.25,147.27,8793.0,139.3788,139.4261,139.3598,139.3788,8793.0
2024-05-10 15:00:00,147.27,147.33,147.23,147.28,8685.0,139.3788,139.4356,139.3409,139.3882,8685.0
2024-05-10 15:05:00,147.29,147.29,147.2,147.26,9670.0,139.3977,139.3977,139.3125,139.3693,9670.0
2024-05-10 15:10:00,147.26,147.27,147.12,147.15,11000.0,139.3693,139.3788,139.2368,139.2652,11000.0
2024-05-10 15:15:00,147.14,147.18,147.1,147.17,11765.0,139.2557,139.2936,139.2179,139.2841,11765.0
2024-05-10 15:20:00,147.16,147.23,147.11,147.19,12341.0,139.2747,139.3409,139.2273,139.3031,12341.0
2024-05-10 15:25:00,147.19,147.21,147.14,147.18,19365.0,139.3031,139.322,139.2557,139.2936,19365.0
2024-05-10 15:30:00,147.19,147.2,146.95,146.95,17500.0,139.3031,139.3125,139.0759,139.0759,17500.0
2024-05-10 15:35:00,146.96,147.1,146.92,147.07,24856.0,139.0854,139.2179,139.0475,139.1895,24856.0
2024-05-10 15:40:00,147.06,147.18,147.04,147.1,23506.0,139.18,139.2936,139.1611,139.2179,23506.0
2024-05-10 15:45:00,147.11,147.27,147.1,147.13,28187.0,139.2273,139.3788,139.2179,139.2463,28187.0
2024-05-10 15:50:00,147.16,147.54,147.13,147.53,51626.0,139.2747,139.6343,139.2463,139.6248,51626.0
2024-05-10 15:55:00,147.54,147.76,147.35,147.35,195206.0,139.6343,139.8425,139.4545,139.4545,195206.0
2024-05-13 09:30:00,147.85,148.2,147.85,148.19,44816.0,139.9277,140.2589,139.9277,140.2495,44816.0
2024-05-13 09:35:00,148.1,148.9,148.1,148.85,18361.0,140.1643,140.9214,140.1643,140.8741,18361.0
2024-05-13 09:40:00,148.84,148.85,148.59,148.83,12008.0,140.8646,140.8741,140.628,140.8552,12008.0
2024-05-13 09:45:00,148.83,149.4,148.72,149.28,34164.0,140.8552,141.3946,140.7511,141.2811,34164.0
2024-05-13 09:50:00,149.29,149.74,149.29,149.63,29192.0,141.2905,141.7164,141.2905,141.6123,29192.0
2024-05-13 09:55:00,149.65,149.89,149.6,149.79,36105.0,141.6312,141.8584,141.5839,141.7637,36105.0
2024-05-13 10:00:00,149.73,149.92,149.58,149.91,24142.0,141.707,141.8868,141.565,141.8773,24142.0
2024-05-13 10:05:00,149.91,150.2,149.87,150.12,55133.0,141.8773,142.1518,141.8395,142.0761,55133.0
2024-05-13 10:10:00,150.08,150.1,149.57,149.63,80489.0,142.0382,142.0571,141.5555,141.6123,80489.0
2024-05-13 10:15:00,149.64,149.67,149.39,149.41,16697.0,141.6218,141.6502,141.3852,141.4041,16697.0
2024-05-13 10:20:00,149.3,149.35,149.04,149.05,14780.0,141.3,141.3473,141.0539,141.0634,14780.0
2024-05-13 10:25:00,149.0,149.32,148.92,149.13,69962.0,141.0161,141.3189,140.9404,141.1391,69962.0
2024-05-13 10:30:00,149.13,149.4,149.12,149.19,20761.0,141.1391,141.3946,141.1296,141.1959,20761.0
2024-05-13 10:35:00,149.2,149.2,148.9,148.9,22289.0,141.2054,141.2054,140.9214,140.9214,22289.0
2024-05-13 10:40:00,148.94,149.5,148.89,149.24,54955.0,140.9593,141.4893,140.912,141.2432,54955.0
2024-05-13 10:45:00,149.25,149.33,149.07,149.17,12876.0,141.2527,141.3284,141.0823,141.177,12876.0
2024-05-13 10:50:00,149.14,149.24,149.11,149.16,9337.0,141.1486,141.2432,141.1202,141.1675,9337.0
2024-05-13 10:55:00,149.13,149.24,149.12,149.2,12674.0,141.1391,141.2432,141.1296,141.2054,12674.0
2024-05-13 11:00:00,149.22,149.26,149.12,149.13,15732.0,141.2243,141.2621,141.1296,141.1391,15732.0
2024-05-13 11:05:00,149.13,149.32,149.09,149.23,36553.0,141.1391,141.3189,141.1012,141.2337,36553.0
2024-05-13 11:10:00,149.23,149.37,149.11,149.21,35858.0,141.2337,141.3662,141.1202,141.2148,35858.0
2024-05-13 11:15:00,149.23,149.23,149.03,149.09,12232.0,141.2337,141.2337,141.0445,141.1012,12232.0
2024-05-13 11:20:00,149.06,149.1,148.88,148.98,15475.0,141.0729,141.1107,140.9025,140.9971,15475.0
2024-05-13 11:25:00,148.99,149.04,148.84,148.86,24658.0,141.0066,141.0539,140.8646,140.8836,24658.0
2024-05-13 11:30:00,148.86,148.86,148.72,148.82,18956.0,140.8836,140.8836,140.7511,140.8457,18956.0
2024-05-13 11:35:00,148.82,148.87,148.8,148.84,8121.0,140.8457,140.893,140.8268,140.8646,8121.0
2024-05-13 11:40:00,148.84,148.86,148.8,148.8,19354.0,140.8646,140.8836,140.8268,140.8268,19354.0
2024-05-13 11:45:00,148.86,148.88,148.65,148.8,41981.0,140.8836,140.9025,140.6848,140.8268,41981.0
2024-05-13 11:50:00,148.84,148.91,148.77,148.88,16791.0,140.8646,140.9309,140.7984,140.9025,16791.0
2024-05-13 11:55:00,148.87,148.9,148.79,148.84,9577.0,140.893,140.9214,140.8173,140.8646,9577.0
2024-05-13 12:00:00,148.85,149.17,148.84,149.14,16526.0,140.8741,141.177,140.8646,141.1486,16526.0
2024-05-13 12:05:00,149.16,149.23,149.16,149.2,8457.0,141.1675,141.2337,141.1675,141.2054,8457.0
2024-05-13 12:10:00,149.22,149.32,149.05,149.07,14020.0,141.2243,141.3189,141.0634,141.0823,14020.0
2024-05-13 12:15:00,149.09,149.21,149.05,149.16,13964.0,141.1012,141.2148,141.0634,141.1675,13964.0
2024-05-13 12:20:00,149.15,149.23,148.9,148.93,34994.0,141.158,141.2337,140.9214,140.9498,34994.0
2024-05-13 12:25:00,148.95,149.28,148.95,149.16,20297.0,140.9687,141.2811,140.9687,141.1675,20297.0
2024-05-13 12:30:00,149.16,149.3,149.15,149.3,11364.0,141.1675,141.3,141.158,141.3,11364.0
2024-05-13 12:35:00,149.27,149.51,149.26,149.49,13587.0,141.2716,141.4987,141.2621,141.4798,13587.0
2024-05-13 12:40:00,149.49,149.65,149.44,149.61,68834.0,141.4798,141.6312,141.4325,141.5934,68834.0
2024-05-13 12:45:00,149.6,149.75,149.56,149.75,16515.0,141.5839,141.7259,141.5461,141.7259,16515.0
2024-05-13 12:50:00,149.75,149.77,149.64,149.67,14789.0,141.7259,141.7448,141.6218,141.6502,14789.0
2024-05-13 12:55:00,149.68,149.68,149.39,149.42,45285.0,141.6596,141.6596,141.3852,141.4136,45285.0
2024-05-13 13:00:00,149.37,149.37,149.09,149.14,28026.0,141.3662,141.3662,141.1012,141.1486,28026.0
2024-05-13 13:05:00,149.15,149.23,149.09,149.17,15407.0,141.158,141.2337,141.1012,141.177,15407.0
2024-05-13 13:10:00,149.13,149.21,149.08,149.21,11006.0,141.1391,141.2148,141.0918,141.2148,11006.0
2024-05-13 13:15:00,149.21,149.51,149.21,149.4,8583.0,141.2148,141.4987,141.2148,141.3946,8583.0
2024-05-13 13:20:00,149.38,149.46,149.26,149.26,14731.0,141.3757,141.4514,141.2621,141.2621,14731.0
2024-05-13 13:25:00,149.26,149.33,149.26,149.33,10540.0,141.2621,141.3284,141.2621,141.3284,10540.0
2024-05-13 13:30:00,149.32,149.41,149.32,149.39,7530.0,141.3189,141.4041,141.3189,141.3852,7530.0
2024-05-13 13:35:00,149.36,149.36,149.28,149.31,5912.0,141.3568,141.3568,141.2811,141.3095,5912.0
2024-05-13 13:40:00,149.29,149.5,149.28,149.49,14150.0,141.2905,141.4893,141.2811,141.4798,14150.0
2024-05-13 13:45:00,149.46,149.46,149.33,149.35,8700.0,141.4514,141.4514,141.3284,141.3473,8700.0
2024-05-13 13:50:00,149.32,149.34,149.24,149.34,8151.0,141.3189,141.3379,141.2432,141.3379,8151.0
2024-05-13 13:55:00,149.34,149.34,149.09,149.25,13908.0,141.3379,141.3379,141.1012,141.2527,13908.0
2024-05-13 14:00:00,149.26,149.32,149.21,149.25,13463.0,141.2621,141.3189,141.2148,141.2527,13463.0
2024-05-13 14:05:00,149.25,149.31,149.21,149.28,8086.0,141.2527,141.3095,141.2148,141.2811,8086.0
2024-05-13 14:10:00,149.31,149.31,149.24,149.25,6869.0,141.3095,141.3095,141.2432,141.2527,6869.0
2024-05-13 14:15:00,149.27,149.52,149.26,149.45,20714.0,141.2716,141.5082,141.2621,141.442,20714.0
2024-05-13 14:20:00,149.46,149.67,149.43,149.67,33929.0,141.4514,141.6502,141.423,141.6502,33929.0
2024-05-13 14:25:00,149.66,149.78,149.66,149.72,13045.0,141.6407,141.7543,141.6407,141.6975,13045.0
2024-05-13 14:30:00,149.72,149.93,149.72,149.93,14936.0,141.6975,141.8962,141.6975,141.8962,14936.0
2024-05-13 14:35:00,149.92,149.97,149.87,149.95,12952.0,141.8868,141.9341,141.8395,141.9152,12952.0
2024-05-13 14:40:00,149.96,149.97,149.8,149.9,48283.0,141.9246,141.9341,141.7732,141.8678,48283.0
2024-05-13 14:45:00,149.89,150.09,149.89,150.07,110285.0,141.8584,142.0477,141.8584,142.0287,110285.0
2024-05-13 14:50:00,150.07,150.22,150.02,150.16,24546.0,142.0287,142.1707,141.9814,142.1139,24546.0
2024-05-13 14:55:00,150.16,150.29,150.14,150.17,38853.0,142.1139,142.2369,142.095,142.1234,38853.0
2024-05-13 15:00:00,150.17,150.22,150.15,150.19,29257.0,142.1234,142.1707,142.1044,142.1423,29257.0
2024-05-13 15:05:00,150.19,150.41,149.97,150.01,53671.0,142.1423,142.3505,141.9341,141.972,53671.0
2024-05-13 15:10:00,149.99,150.05,149.95,150.0,18467.0,141.953,142.0098,141.9152,141.9625,18467.0
2024-05-13 15:15:00,149.98,150.23,149.93,150.11,73760.0,141.9436,142.1802,141.8962,142.0666,73760.0
2024-05-13 15:20:00,150.08,150.16,150.01,150.06,16239.0,142.0382,142.1139,141.972,142.0193,16239.0
2024-05-13 15:25:00,150.06,150.15,149.92,149.94,78151.0,142.0193,142.1044,141.8868,141.9057,78151.0
2024-05-13 15:30:00,149.93,149.98,149.76,149.9,25476.0,141.8962,141.9436,141.7353,141.8678,25476.0
2024-05-13 15:35:00,149.9,150.08,149.86,150.08,39216.0,141.8678,142.0382,141.83,142.0382,39216.0
2024-05-13 15:40:00,150.08,150.09,149.91,149.99,86503.0,142.0382,142.0477,141.8773,141.953,86503.0
2024-05-13 15:45:00,150.0,150.11,149.85,150.02,83614.0,141.9625,142.0666,141.8205,141.9814,83614.0
2024-05-13 15:50:00,150.02,150.49,149.96,150.4,137485.0,141.9814,142.4262,141.9246,142.3411,137485.0
2024-05-13 15:55:00,150.39,150.78,150.36,150.61,322763.0,142.3316,142.7007,142.3032,142.5398,322763.0
2024-05-14 09:30:00,151.41,153.37,151.07,153.26,149045.0,143.2969,145.1519,142.9752,145.0478,149045.0
2024-05-14 09:35:00,153.27,153.43,152.18,152.56,53157.0,145.0573,145.2087,144.0257,144.3853,53157.0
2024-05-14 09:40:00,152.63,152.69,152.05,152.49,42137.0,144.4516,144.5083,143.9026,144.3191,42137.0
2024-05-14 09:45:00,152.49,152.51,151.95,152.15,33907.0,144.3191,144.338,143.808,143.9973,33907.0
2024-05-14 09:50:00,152.13,152.53,152.13,152.48,21650.0,143.9784,144.3569,143.9784,144.3096,21650.0
2024-05-14 09:55:00,152.48,152.62,152.21,152.38,31031.0,144.3096,144.4421,144.0541,144.215,31031.0
2024-05-14 10:00:00,152.31,152.54,152.26,152.52,19299.0,144.1487,144.3664,144.1014,144.3475,19299.0
2024-05-14 10:05:00,152.52,152.86,152.27,152.7,30091.0,144.3475,144.6692,144.1109,144.5178,30091.0
2024-05-14 10:10:00,152.67,152.84,152.51,152.52,29215.0,144.4894,144.6503,144.338,144.3475,29215.0
2024-05-14 10:15:00,152.54,152.55,151.88,151.88,30388.0,144.3664,144.3758,143.7417,143.7417,30388.0
2024-05-14 10:20:00,151.91,152.04,151.73,152.02,66418.0,143.7701,143.8932,143.5998,143.8742,66418.0
2024-05-14 10:25:00,152.03,152.24,151.94,152.16,31436.0,143.8837,144.0825,143.7985,144.0067,31436.0
2024-05-14 10:30:00,152.19,152.2,151.84,152.1,48342.0,144.0351,144.0446,143.7039,143.95,48342.0
2024-05-14 10:35:00,152.15,152.22,151.68,151.77,43767.0,143.9973,144.0635,143.5525,143.6376,43767.0
2024-05-14 10:40:00,151.77,151.89,151.69,151.76,42134.0,143.6376,143.7512,143.5619,143.6282,42134.0
2024-05-14 10:45:00,151.75,151.84,151.4,151.64,41076.0,143.6187,143.7039,143.2875,143.5146,41076.0
2024-05-14 10:50:00,151.62,151.62,151.18,151.24,31331.0,143.4957,143.4957,143.0793,143.136,31331.0
2024-05-14 10:55:00,151.23,151.66,151.15,151.64,33592.0,143.1266,143.5335,143.0509,143.5146,33592.0
2024-05-14 11:00:00,151.63,151.63,151.25,151.28,21953.0,143.5051,143.5051,143.1455,143.1739,21953.0
2024-05-14 11:05:00,151.25,151.41,151.06,151.25,38905.0,143.1455,143.2969,142.9657,143.1455,38905.0
2024-05-14 11:10:00,151.3,151.37,150.78,150.81,14361.0,143.1928,143.2591,142.7007,142.7291,14361.0
2024-05-14 11:15:00,150.77,150.96,150.75,150.94,16155.0,142.6912,142.871,142.6723,142.8521,16155.0
2024-05-14 11:20:00,150.94,151.13,150.88,150.99,29573.0,142.8521,143.0319,142.7953,142.8994,29573.0
2024-05-14 11:25:00,150.94,151.02,150.74,150.96,26363.0,142.8521,142.9278,142.6628,142.871,26363.0
2024-05-14 11:30:00,150.96,150.96,150.6,150.6,12754.0,142.871,142.871,142.5303,142.5303,12754.0
2024-05-14 11:35:00,150.69,150.79,150.6,150.65,15564.0,142.6155,142.7102,142.5303,142.5777,15564.0
2024-05-14 11:40:00,150.7,150.8,150.69,150.76,20489.0,142.625,142.7196,142.6155,142.6818,20489.0
2024-05-14 11:45:00,150.77,150.82,150.72,150.75,17454.0,142.6912,142.7385,142.6439,142.6723,17454.0
2024-05-14 11:50:00,150.75,150.78,150.42,150.45,35285.0,142.6723,142.7007,142.36,142.3884,35285.0
2024-05-14 11:55:00,150.45,150.46,150.1,150.12,16740.0,142.3884,142.3978,142.0571,142.0761,16740.0
2024-05-14 12:00:00,150.12,150.14,149.8,149.82,28383.0,142.0761,142.095,141.7732,141.7921,28383.0
2024-05-14 12:05:00,149.82,149.88,149.61,149.61,24754.0,141.7921,141.8489,141.5934,141.5934,24754.0
2024-05-14 12:10:00,149.59,149.83,149.36,149.68,21783.0,141.5745,141.8016,141.3568,141.6596,21783.0
2024-05-14 12:15:00,149.65,149.79,149.56,149.71,25449.0,141.6312,141.7637,141.5461,141.688,25449.0
2024-05-14 12:20:00,149.75,149.96,149.73,149.81,10312.0,141.7259,141.9246,141.707,141.7827,10312.0
2024-05-14 12:25:00,149.83,149.98,149.82,149.93,12607.0,141.8016,141.9436,141.7921,141.8962,12607.0
2024-05-14 12:30:00,149.93,149.98,149.91,149.92,5390.0,141.8962,141.9436,141.8773,141.8868,5390.0
2024-05-14 12:35:00,149.89,149.91,149.57,149.7,15365.0,141.8584,141.8773,141.5555,141.6786,15365.0
2024-05-14 12:40:00,149.67,149.68,149.57,149.59,9567.0,141.6502,141.6596,141.5555,141.5745,9567.0
2024-05-14 12:45:00,149.64,149.82,149.64,149.66,7174.0,141.6218,141.7921,141.6218,141.6407,7174.0
2024-05-14 12:50:00,149.7,149.7,149.47,149.48,13516.0,141.6786,141.6786,141.4609,141.4703,13516.0
2024-05-14 12:55:00,149.48,149.64,149.48,149.61,6190.0,141.4703,141.6218,141.4703,141.5934,6190.0
2024-05-14 13:00:00,149.63,149.63,149.31,149.38,9376.0,141.6123,141.6123,141.3095,141.3757,9376.0
2024-05-14 13:05:00,149.41,149.47,149.4,149.44,4166.0,141.4041,141.4609,141.3946,141.4325,4166.0
2024-05-14 13:10:00,149.44,149.54,149.4,149.5,8886.0,141.4325,141.5271,141.3946,141.4893,8886.0
2024-05-14 13:15:00,149.51,149.6,149.46,149.56,15043.0,141.4987,141.5839,141.4514,141.5461,15043.0
2024-05-14 13:20:00,149.55,149.67,149.52,149.53,6949.0,141.5366,141.6502,141.5082,141.5177,6949.0
2024-05-14 13:25:00,149.52,149.61,149.47,149.59,12496.0,141.5082,141.5934,141.4609,141.5745,12496.0
2024-05-14 13:30:00,149.59,149.68,149.55,149.56,4958.0,141.5745,141.6596,141.5366,141.5461,4958.0
2024-05-14 13:35:00,149.57,149.59,149.14,149.18,39596.0,141.5555,141.5745,141.1486,141.1864,39596.0
2024-05-14 13:40:00,149.16,149.37,149.1,149.29,17897.0,141.1675,141.3662,141.1107,141.2905,17897.0
2024-05-14 13:45:00,149.27,149.5,149.27,149.4,15060.0,141.2716,141.4893,141.2716,141.3946,15060.0
2024-05-14 13:50:00,149.4,149.41,149.27,149.34,6882.0,141.3946,141.4041,141.2716,141.3379,6882.0
2024-05-14 13:55:00,149.34,149.34,149.09,149.13,20846.0,141.3379,141.3379,141.1012,141.1391,20846.0
2024-05-14 14:00:00,149.09,149.3,149.09,149.18,9523.0,141.1012,141.3,141.1012,141.1864,9523.0
2024-05-14 14:05:00,149.15,149.22,149.1,149.12,6691.0,141.158,141.2243,141.1107,141.1296,6691.0
2024-05-14 14:10:00,149.14,149.27,149.14,149.18,4640.0,141.1486,141.2716,141.1486,141.1864,4640.0
2024-05-14 14:15:00,149.18,149.21,149.1,149.14,6076.0,141.1864,141.2148,141.1107,141.1486,6076.0
2024-05-14 14:20:00,149.15,149.16,149.05,149.06,8715.0,141.158,141.1675,141.0634,141.0729,8715.0
2024-05-14 14:25:00,149.09,149.13,149.04,149.12,9016.0,141.1012,141.1391,141.0539,141.1296,9016.0
2024-05-14 14:30:00,149.11,149.29,149.11,149.28,12571.0,141.1202,141.2905,141.1202,141.2811,12571.0
2024-05-14 14:35:00,149.29,149.36,149.27,149.34,8464.0,141.2905,141.3568,141.2716,141.3379,8464.0
2024-05-14 14:40:00,149.37,149.52,149.26,149.27,11057.0,141.3662,141.5082,141.2621,141.2716,11057.0
2024-05-14 14:45:00,149.3,149.3,149.23,149.26,4469.0,141.3,141.3,141.2337,141.2621,4469.0
2024-05-14 14:50:00,149.28,149.28,149.14,149.19,9935.0,141.2811,141.2811,141.1486,141.1959,9935.0
2024-05-14 14:55:00,149.18,149.23,149.11,149.18,5716.0,141.1864,141.2337,141.1202,141.1864,5716.0
2024-05-14 15:00:00,149.15,149.18,148.97,148.98,12011.0,141.158,141.1864,140.9877,140.9971,12011.0
2024-05-14 15:05:00,148.98,149.03,148.92,148.95,18755.0,140.9971,141.0445,140.9404,140.9687,18755.0
2024-05-14 15:10:00,148.95,149.02,148.93,148.94,11899.0,140.9687,141.035,140.9498,140.9593,11899.0
2024-05-14 15:15:00,148.95,148.97,148.93,148.94,9237.0,140.9687,140.9877,140.9498,140.9593,9237.0
2024-05-14 15:20:00,148.94,149.07,148.86,148.97,17966.0,140.9593,141.0823,140.8836,140.9877,17966.0
2024-05-14 15:25:00,148.95,148.95,148.8,148.87,13741.0,140.9687,140.9687,140.8268,140.893,13741.0
2024-05-14 15:30:00,148.86,148.89,148.74,148.77,20065.0,140.8836,140.912,140.77,140.7984,20065.0
2024-05-14 15:35:00,148.74,148.8,148.69,148.71,24695.0,140.77,140.8268,140.7227,140.7416,24695.0
2024-05-14 15:40:00,148.73,148.85,148.69,148.75,38127.0,140.7605,140.8741,140.7227,140.7795,38127.0
2024-05-14 15:45:00,148.74,148.74,148.34,148.43,66494.0,140.77,140.77,140.3914,140.4766,66494.0
2024-05-14 15:50:00,148.43,148.46,148.19,148.28,89649.0,140.4766,140.505,140.2495,140.3346,89649.0
2024-05-14 15:55:00,148.29,148.31,147.88,147.92,203007.0,140.3441,140.363,139.9561,139.9939,203007.0
2024-05-15 09:30:00,148.46,148.58,148.2,148.52,49525.0,140.505,140.6186,140.2589,140.5618,49525.0
2024-05-15 09:35:00,148.43,148.66,147.95,148.12,12724.0,140.4766,140.6943,140.0223,140.1832,12724.0
2024-05-15 09:40:00,148.12,148.32,147.79,147.9,8955.0,140.1832,140.3725,139.8709,139.975,8955.0
2024-05-15 09:45:00,147.96,148.29,147.82,148.22,13964.0,140.0318,140.3441,139.8993,140.2779,13964.0
2024-05-15 09:50:00,148.21,148.36,148.17,148.32,14966.0,140.2684,140.4104,140.2305,140.3725,14966.0
2024-05-15 09:55:00,148.22,148.25,147.84,148.2,22568.0,140.2779,140.3063,139.9182,140.2589,22568.0
2024-05-15 10:00:00,148.18,148.28,147.96,148.27,12243.0,140.24,140.3346,140.0318,140.3252,12243.0
2024-05-15 10:05:00,148.25,148.31,148.12,148.24,17108.0,140.3063,140.363,140.1832,140.2968,17108.0
2024-05-15 10:10:00,148.24,148.3,147.93,148.15,20485.0,140.2968,140.3536,140.0034,140.2116,20485.0
2024-05-15 10:15:00,148.15,148.25,147.99,148.25,11360.0,140.2116,140.3063,140.0602,140.3063,11360.0
2024-05-15 10:20:00,148.31,148.31,148.03,148.1,7203.0,140.363,140.363,140.098,140.1643,7203.0
2024-05-15 10:25:00,148.09,148.17,148.0,148.0,16906.0,140.1548,140.2305,140.0697,140.0697,16906.0
2024-05-15 10:30:00,147.97,148.32,147.95,148.25,25336.0,140.0413,140.3725,140.0223,140.3063,25336.0
2024-05-15 10:35:00,148.29,148.44,148.26,148.31,6521.0,140.3441,140.4861,140.3157,140.363,6521.0
2024-05-15 10:40:00,148.31,148.46,148.3,148.44,6257.0,140.363,140.505,140.3536,140.4861,6257.0
2024-05-15 10:45:00,148.44,148.45,148.3,148.3,4511.0,140.4861,140.4955,140.3536,140.3536,4511.0
2024-05-15 10:50:00,148.35,148.48,148.29,148.42,8396.0,140.4009,140.5239,140.3441,140.4671,8396.0
2024-05-15 10:55:00,148.44,148.67,148.42,148.64,8520.0,140.4861,140.7038,140.4671,140.6754,8520.0
2024-05-15 11:00:00,148.64,148.77,148.62,148.68,11755.0,140.6754,140.7984,140.6564,140.7132,11755.0
2024-05-15 11:05:00,148.69,148.84,148.65,148.83,4113.0,140.7227,140.8646,140.6848,140.8552,4113.0
2024-05-15 11:10:00,148.79,148.9,148.76,148.86,10044.0,140.8173,140.9214,140.7889,140.8836,10044.0
2024-05-15 11:15:00,148.89,149.0,148.86,148.97,7730.0,140.912,141.0161,140.8836,140.9877,7730.0
2024-05-15 11:20:00,148.94,148.97,148.75,148.83,11406.0,140.9593,140.9877,140.7795,140.8552,11406.0
2024-05-15 11:25:00,148.83,148.85,148.77,148.8,8650.0,140.8552,140.8741,140.7984,140.8268,8650.0
2024-05-15 11:30:00,148.78,148.9,148.74,148.74,9334.0,140.8079,140.9214,140.77,140.77,9334.0
2024-05-15 11:35:00,148.72,148.74,148.54,148.61,4931.0,140.7511,140.77,140.5807,140.647,4931.0
2024-05-15 11:40:00,148.62,148.76,148.6,148.65,5732.0,140.6564,140.7889,140.6375,140.6848,5732.0
2024-05-15 11:45:00,148.67,148.68,148.58,148.62,4579.0,140.7038,140.7132,140.6186,140.6564,4579.0
2024-05-15 11:50:00,148.62,148.74,148.58,148.68,6821.0,140.6564,140.77,140.6186,140.7132,6821.0
2024-05-15 11:55:00,148.7,148.73,148.64,148.72,7137.0,140.7321,140.7605,140.6754,140.7511,7137.0
2024-05-15 12:00:00,148.69,148.7,148.6,148.6,6523.0,140.7227,140.7321,140.6375,140.6375,6523.0
2024-05-15 12:05:00,148.62,148.62,148.41,148.5,5066.0,140.6564,140.6564,140.4577,140.5429,5066.0
2024-05-15 12:10:00,148.51,148.64,148.51,148.55,4514.0,140.5523,140.6754,140.5523,140.5902,4514.0
2024-05-15 12:15:00,148.57,148.61,148.55,148.6,3189.0,140.6091,140.647,140.5902,140.6375,3189.0
2024-05-15 12:20:00,148.61,148.69,148.55,148.56,8757.0,140.647,140.7227,140.5902,140.5996,8757.0
2024-05-15 12:25:00,148.57,148.7,148.57,148.69,5828.0,140.6091,140.7321,140.6091,140.7227,5828.0
2024-05-15 12:30:00,148.7,148.77,148.68,148.77,3860.0,140.7321,140.7984,140.7132,140.7984,3860.0
2024-05-15 12:35:00,148.78,148.84,148.66,148.66,7548.0,140.8079,140.8646,140.6943,140.6943,7548.0
2024-05-15 12:40:00,148.69,148.85,148.68,148.83,3331.0,140.7227,140.8741,140.7132,140.8552,3331.0
2024-05-15 12:45:00,148.81,148.93,148.8,148.9,11041.0,140.8363,140.9498,140.8268,140.9214,11041.0
2024-05-15 12:50:00,148.9,148.95,148.78,148.84,7914.0,140.9214,140.9687,140.8079,140.8646,7914.0
2024-05-15 12:55:00,148.82,148.95,148.82,148.87,12791.0,140.8457,140.9687,140.8457,140.893,12791.0
2024-05-15 13:00:00,148.92,148.92,148.71,148.75,3921.0,140.9404,140.9404,140.7416,140.7795,3921.0
2024-05-15 13:05:00,148.75,148.77,148.64,148.68,3191.0,140.7795,140.7984,140.6754,140.7132,3191.0
2024-05-15 13:10:00,148.67,148.73,148.64,148.71,4687.0,140.7038,140.7605,140.6754,140.7416,4687.0
2024-05-15 13:15:00,148.73,148.75,148.65,148.7,5091.0,140.7605,140.7795,140.6848,140.7321,5091.0
2024-05-15 13:20:00,148.67,148.67,148.57,148.6,4764.0,140.7038,140.7038,140.6091,140.6375,4764.0
2024-05-15 13:25:00,148.62,148.63,148.58,148.62,5644.0,140.6564,140.6659,140.6186,140.6564,5644.0
2024-05-15 13:30:00,148.64,148.69,148.59,148.61,7572.0,140.6754,140.7227,140.628,140.647,7572.0
2024-05-15 13:35:00,148.59,148.77,148.58,148.7,6145.0,140.628,140.7984,140.6186,140.7321,6145.0
2024-05-15 13:40:00,148.71,148.72,148.52,148.54,10266.0,140.7416,140.7511,140.5618,140.5807,10266.0
2024-05-15 13:45:00,148.57,148.59,148.4,148.43,8330.0,140.6091,140.628,140.4482,140.4766,8330.0
2024-05-15 13:50:00,148.46,148.55,148.41,148.54,14472.0,140.505,140.5902,140.4577,140.5807,14472.0
2024-05-15 13:55:00,148.53,148.56,148.34,148.34,14097.0,140.5713,140.5996,140.3914,140.3914,14097.0
2024-05-15 14:00:00,148.38,148.38,148.2,148.25,10514.0,140.4293,140.4293,140.2589,140.3063,10514.0
2024-05-15 14:05:00,148.22,148.4,148.22,148.37,8961.0,140.2779,140.4482,140.2779,140.4198,8961.0
2024-05-15 14:10:00,148.37,148.39,148.28,148.36,5415.0,140.4198,140.4388,140.3346,140.4104,5415.0
2024-05-15 14:15:00,148.37,148.37,148.29,148.31,8277.0,140.4198,140.4198,140.3441,140.363,8277.0
2024-05-15 14:20:00,148.29,148.29,148.19,148.2,6365.0,140.3441,140.3441,140.2495,140.2589,6365.0
2024-05-15 14:25:00,148.19,148.24,148.14,148.14,8215.0,140.2495,140.2968,140.2022,140.2022,8215.0
2024-05-15 14:30:00,148.18,148.3,148.13,148.24,10680.0,140.24,140.3536,140.1927,140.2968,10680.0
2024-05-15 14:35:00,148.23,148.41,148.15,148.41,9744.0,140.2873,140.4577,140.2116,140.4577,9744.0
2024-05-15 14:40:00,148.36,148.38,148.3,148.31,7374.0,140.4104,140.4293,140.3536,140.363,7374.0
2024-05-15 14:45:00,148.3,148.34,148.26,148.26,5546.0,140.3536,140.3914,140.3157,140.3157,5546.0
2024-05-15 14:50:00,148.27,148.35,148.27,148.35,7826.0,140.3252,140.4009,140.3252,140.4009,7826.0
2024-05-15 14:55:00,148.34,148.42,148.33,148.42,9679.0,140.3914,140.4671,140.382,140.4671,9679.0
2024-05-15 15:00:00,148.39,148.42,148.35,148.41,7785.0,140.4388,140.4671,140.4009,140.4577,7785.0
2024-05-15 15:05:00,148.41,148.46,148.39,148.43,7936.0,140.4577,140.505,140.4388,140.4766,7936.0
2024-05-15 15:10:00,148.44,148.53,148.41,148.44,9918.0,140.4861,140.5713,140.4577,140.4861,9918.0
2024-05-15 15:15:00,148.47,148.47,148.43,148.44,8282.0,140.5145,140.5145,140.4766,140.4861,8282.0
2024-05-15 15:20:00,148.45,148.48,148.4,148.44,21166.0,140.4955,140.5239,140.4482,140.4861,21166.0
2024-05-15 15:25:00,148.44,148.45,148.29,148.29,24658.0,140.4861,140.4955,140.3441,140.3441,24658.0
2024-05-15 15:30:00,148.28,148.28,148.11,148.11,23772.0,140.3346,140.3346,140.1738,140.1738,23772.0
2024-05-15 15:35:00,148.12,148.22,148.06,148.08,18320.0,140.1832,140.2779,140.1264,140.1454,18320.0
2024-05-15 15:40:00,148.08,148.15,147.94,147.95,23987.0,140.1454,140.2116,140.0129,140.0223,23987.0
2024-05-15 15:45:00,147.96,148.02,147.91,148.01,32302.0,140.0318,140.0886,139.9845,140.0791,32302.0
2024-05-15 15:50:00,148.0,148.0,147.79,147.9,59137.0,140.0697,140.0697,139.8709,139.975,59137.0
2024-05-15 15:55:00,147.91,148.15,147.81,147.97,158204.0,139.9845,140.2116,139.8898,140.0413,158204.0
2024-05-16 09:30:00,148.5,148.6,147.75,147.78,49965.0,140.5429,140.6375,139.833,139.8614,49965.0
2024-05-16 09:35:00,147.78,147.91,147.4,147.47,18395.0,139.8614,139.9845,139.5018,139.5681,18395.0
2024-05-16 09:40:00,147.46,147.67,147.38,147.47,15931.0,139.5586,139.7573,139.4829,139.5681,15931.0
2024-05-16 09:45:00,147.5,147.79,147.42,147.61,29226.0,139.5964,139.8709,139.5207,139.7006,29226.0
2024-05-16 09:50:00,147.61,147.67,147.47,147.67,6112.0,139.7006,139.7573,139.5681,139.7573,6112.0
2024-05-16 09:55:00,147.61,147.81,147.54,147.72,14341.0,139.7006,139.8898,139.6343,139.8047,14341.0
2024-05-16 10:00:00,147.69,147.88,147.66,147.88,24112.0,139.7763,139.9561,139.7479,139.9561,24112.0
2024-05-16 10:05:00,147.86,148.31,147.78,148.27,26406.0,139.9372,140.363,139.8614,140.3252,26406.0
2024-05-16 10:10:00,148.28,148.41,148.17,148.37,27877.0,140.3346,140.4577,140.2305,140.4198,27877.0
2024-05-16 10:15:00,148.42,148.51,148.35,148.45,10162.0,140.4671,140.5523,140.4009,140.4955,10162.0
2024-05-16 10:20:00,148.42,148.59,148.38,148.57,7951.0,140.4671,140.628,140.4293,140.6091,7951.0
2024-05-16 10:25:00,148.59,148.78,148.54,148.78,14059.0,140.628,140.8079,140.5807,140.8079,14059.0
2024-05-16 10:30:00,148.72,148.78,148.62,148.69,12021.0,140.7511,140.8079,140.6564,140.7227,12021.0
2024-05-16 10:35:00,148.66,148.72,148.45,148.58,12730.0,140.6943,140.7511,140.4955,140.6186,12730.0
2024-05-16 10:40:00,148.45,148.89,148.45,148.89,8782.0,140.4955,140.912,140.4955,140.912,8782.0
2024-05-16 10:45:00,148.84,149.1,148.84,149.0,16105.0,140.8646,141.1107,140.8646,141.0161,16105.0
2024-05-16 10:50:00,149.0,149.01,148.86,149.0,8036.0,141.0161,141.0255,140.8836,141.0161,8036.0
2024-05-16 10:55:00,148.98,149.25,148.95,149.24,27407.0,140.9971,141.2527,140.9687,141.2432,27407.0
2024-05-16 11:00:00,149.24,149.24,149.05,149.19,14937.0,141.2432,141.2432,141.0634,141.1959,14937.0
2024-05-16 11:05:00,149.19,149.42,149.15,149.42,5340.0,141.1959,141.4136,141.158,141.4136,5340.0
2024-05-16 11:10:00,149.44,149.52,149.36,149.45,14370.0,141.4325,141.5082,141.3568,141.442,14370.0
2024-05-16 11:15:00,149.46,149.53,149.37,149.5,11389.0,141.4514,141.5177,141.3662,141.4893,11389.0
2024-05-16 11:20:00,149.5,149.77,149.49,149.75,27882.0,141.4893,141.7448,141.4798,141.7259,27882.0
2024-05-16 11:25:00,149.74,149.98,149.74,149.94,26407.0,141.7164,141.9436,141.7164,141.9057,26407.0
2024-05-16 11:30:00,149.97,150.03,149.88,149.99,31767.0,141.9341,141.9909,141.8489,141.953,31767.0
2024-05-16 11:35:00,150.01,150.01,149.7,149.7,12994.0,141.972,141.972,141.6786,141.6786,12994.0
2024-05-16 11:40:00,149.71,149.91,149.71,149.86,4935.0,141.688,141.8773,141.688,141.83,4935.0
2024-05-16 11:45:00,149.87,149.87,149.67,149.77,19781.0,141.8395,141.8395,141.6502,141.7448,19781.0
2024-05-16 11:50:00,149.79,149.95,149.77,149.92,9921.0,141.7637,141.9152,141.7448,141.8868,9921.0
2024-05-16 11:55:00,149.93,149.95,149.9,149.94,10489.0,141.8962,141.9152,141.8678,141.9057,10489.0
2024-05-16 12:00:00,149.96,150.01,149.84,149.91,12922.0,141.9246,141.972,141.8111,141.8773,12922.0
2024-05-16 12:05:00,149.91,150.0,149.91,149.97,7359.0,141.8773,141.9625,141.8773,141.9341,7359.0
2024-05-16 12:10:00,149.96,149.96,149.69,149.69,7329.0,141.9246,141.9246,141.6691,141.6691,7329.0
2024-05-16 12:15:00,149.7,149.7,149.65,149.67,1964.0,141.6786,141.6786,141.6312,141.6502,1964.0
2024-05-16 12:20:00,149.67,149.68,149.6,149.65,8990.0,141.6502,141.6596,141.5839,141.6312,8990.0
2024-05-16 12:25:00,149.67,149.77,149.62,149.77,7288.0,141.6502,141.7448,141.6028,141.7448,7288.0
2024-05-16 12:30:00,149.75,149.75,149.67,149.7,6744.0,141.7259,141.7259,141.6502,141.6786,6744.0
2024-05-16 12:35:00,149.64,149.64,149.56,149.59,2978.0,141.6218,141.6218,141.5461,141.5745,2978.0
2024-05-16 12:40:00,149.62,149.66,149.59,149.66,5318.0,141.6028,141.6407,141.5745,141.6407,5318.0
2024-05-16 12:45:00,149.66,149.8,149.65,149.79,6137.0,141.6407,141.7732,141.6312,141.7637,6137.0
2024-05-16 12:50:00,149.75,149.78,149.7,149.74,5202.0,141.7259,141.7543,141.6786,141.7164,5202.0
2024-05-16 12:55:00,149.73,149.74,149.69,149.69,8423.0,141.707,141.7164,141.6691,141.6691,8423.0
2024-05-16 13:00:00,149.68,149.68,149.51,149.59,8175.0,141.6596,141.6596,141.4987,141.5745,8175.0
2024-05-16 13:05:00,149.59,149.65,149.57,149.63,6664.0,141.5745,141.6312,141.5555,141.6123,6664.0
2024-05-16 13:10:00,149.64,149.68,149.63,149.68,3723.0,141.6218,141.6596,141.6123,141.6596,3723.0
2024-05-16 13:15:00,149.68,149.7,149.61,149.63,8092.0,141.6596,141.6786,141.5934,141.6123,8092.0
2024-05-16 13:20:00,149.62,149.62,149.41,149.43,8208.0,141.6028,141.6028,141.4041,141.423,8208.0
2024-05-16 13:25:00,149.4,149.6,149.38,149.5,7882.0,141.3946,141.5839,141.3757,141.4893,7882.0
2024-05-16 13:30:00,149.5,149.52,149.47,149.5,4784.0,141.4893,141.5082,141.4609,141.4893,4784.0
2024-05-16 13:35:00,149.49,149.5,149.27,149.34,8401.0,141.4798,141.4893,141.2716,141.3379,8401.0
2024-05-16 13:40:00,149.33,149.37,149.29,149.37,3961.0,141.3284,141.3662,141.2905,141.3662,3961.0
2024-05-16 13:45:00,149.34,149.34,149.21,149.22,3965.0,141.3379,141.3379,141.2148,141.2243,3965.0
2024-05-16 13:50:00,149.25,149.36,149.24,149.36,6436.0,141.2527,141.3568,141.2432,141.3568,6436.0
2024-05-16 13:55:00,149.36,149.38,149.28,149.28,5611.0,141.3568,141.3757,141.2811,141.2811,5611.0
2024-05-16 14:00:00,149.26,149.28,149.22,149.26,6072.0,141.2621,141.2811,141.2243,141.2621,6072.0
2024-05-16 14:05:00,149.27,149.35,149.26,149.28,5906.0,141.2716,141.3473,141.2621,141.2811,5906.0
2024-05-16 14:10:00,149.28,149.31,149.25,149.26,7860.0,141.2811,141.3095,141.2527,141.2621,7860.0
2024-05-16 14:15:00,149.25,149.42,149.22,149.4,9020.0,141.2527,141.4136,141.2243,141.3946,9020.0
2024-05-16 14:20:00,149.41,149.64,149.4,149.64,3623.0,141.4041,141.6218,141.3946,141.6218,3623.0
2024-05-16 14:25:00,149.61,149.65,149.49,149.49,13189.0,141.5934,141.6312,141.4798,141.4798,13189.0
2024-05-16 14:30:00,149.51,149.52,149.32,149.44,16198.0,141.4987,141.5082,141.3189,141.4325,16198.0
2024-05-16 14:35:00,149.44,149.54,149.43,149.51,9057.0,141.4325,141.5271,141.423,141.4987,9057.0
2024-05-16 14:40:00,149.5,149.59,149.49,149.55,9295.0,141.4893,141.5745,141.4798,141.5366,9295.0
2024-05-16 14:45:00,149.55,149.6,149.51,149.54,8875.0,141.5366,141.5839,141.4987,141.5271,8875.0
2024-05-16 14:50:00,149.53,149.6,149.51,149.6,12976.0,141.5177,141.5839,141.4987,141.5839,12976.0
2024-05-16 14:55:00,149.6,149.6,149.52,149.55,10037.0,141.5839,141.5839,141.5082,141.5366,10037.0
2024-05-16 15:00:00,149.53,149.66,149.52,149.66,7234.0,141.5177,141.6407,141.5082,141.6407,7234.0
2024-05-16 15:05:00,149.66,149.7,149.65,149.68,5998.0,141.6407,141.6786,141.6312,141.6596,5998.0
2024-05-16 15:10:00,149.68,149.74,149.61,149.74,9054.0,141.6596,141.7164,141.5934,141.7164,9054.0
2024-05-16 15:15:00,149.74,149.74,149.6,149.68,9491.0,141.7164,141.7164,141.5839,141.6596,9491.0
2024-05-16 15:20:00,149.67,149.74,149.64,149.69,9958.0,141.6502,141.7164,141.6218,141.6691,9958.0
2024-05-16 15:25:00,149.68,149.69,149.58,149.69,10560.0,141.6596,141.6691,141.565,141.6691,10560.0
2024-05-16 15:30:00,149.66,149.69,149.55,149.64,12297.0,141.6407,141.6691,141.5366,141.6218,12297.0
2024-05-16 15:35:00,149.61,149.83,149.58,149.67,19379.0,141.5934,141.8016,141.565,141.6502,19379.0
2024-05-16 15:40:00,149.68,149.74,149.66,149.74,30965.0,141.6596,141.7164,141.6407,141.7164,30965.0
2024-05-16 15:45:00,149.73,149.89,149.7,149.87,40733.0,141.707,141.8584,141.6786,141.8395,40733.0
2024-05-16 15:50:00,149.87,150.02,149.85,149.98,64976.0,141.8395,141.9814,141.8205,141.9436,64976.0
2024-05-16 15:55:00,149.99,149.99,149.61,149.67,190948.0,141.953,141.953,141.5934,141.6502,190948.0
2024-05-17 09:30:00,149.58,149.71,149.41,149.49,104780.0,141.565,141.688,141.4041,141.4798,104780.0
2024-05-17 09:35:00,149.42,149.42,148.84,148.9,6000.0,141.4136,141.4136,140.8646,140.9214,6000.0
2024-05-17 09:40:00,149.0,149.22,148.76,148.81,9200.0,141.0161,141.2243,140.7889,140.8363,9200.0
2024-05-17 09:45:00,148.81,148.81,148.48,148.49,13774.0,140.8363,140.8363,140.5239,140.5334,13774.0
2024-05-17 09:50:00,148.52,148.75,148.5,148.72,24140.0,140.5618,140.7795,140.5429,140.7511,24140.0
2024-05-17 09:55:00,148.7,148.73,148.46,148.46,17923.0,140.7321,140.7605,140.505,140.505,17923.0
2024-05-17 10:00:00,148.5,148.58,148.26,148.36,14743.0,140.5429,140.6186,140.3157,140.4104,14743.0
2024-05-17 10:05:00,148.4,148.52,148.3,148.38,18077.0,140.4482,140.5618,140.3536,140.4293,18077.0
2024-05-17 10:10:00,148.38,148.38,148.17,148.25,11487.0,140.4293,140.4293,140.2305,140.3063,11487.0
2024-05-17 10:15:00,148.28,148.43,148.22,148.31,5863.0,140.3346,140.4766,140.2779,140.363,5863.0
2024-05-17 10:20:00,148.28,148.43,148.26,148.36,12687.0,140.3346,140.4766,140.3157,140.4104,12687.0
2024-05-17 10:25:00,148.36,148.4,148.18,148.38,33924.0,140.4104,140.4482,140.24,140.4293,33924.0
2024-05-17 10:30:00,148.38,148.48,148.35,148.44,11965.0,140.4293,140.5239,140.4009,140.4861,11965.0
2024-05-17 10:35:00,148.48,148.55,148.28,148.33,8652.0,140.5239,140.5902,140.3346,140.382,8652.0
2024-05-17 10:40:00,148.31,148.36,148.2,148.31,5260.0,140.363,140.4104,140.2589,140.363,5260.0
2024-05-17 10:45:00,148.31,148.48,148.28,148.48,8296.0,140.363,140.5239,140.3346,140.5239,8296.0
2024-05-17 10:50:00,148.47,148.55,148.4,148.48,10119.0,140.5145,140.5902,140.4482,140.5239,10119.0
2024-05-17 10:55:00,148.48,148.67,148.46,148.63,7326.0,140.5239,140.7038,140.505,140.6659,7326.0
2024-05-17 11:00:00,148.65,148.73,148.44,148.71,10935.0,140.6848,140.7605,140.4861,140.7416,10935.0
2024-05-17 11:05:00,148.71,148.9,148.69,148.85,6989.0,140.7416,140.9214,140.7227,140.8741,6989.0
2024-05-17 11:10:00,148.85,148.85,148.71,148.74,9450.0,140.8741,140.8741,140.7416,140.77,9450.0
2024-05-17 11:15:00,148.75,148.76,148.59,148.64,8099.0,140.7795,140.7889,140.628,140.6754,8099.0
2024-05-17 11:20:00,148.63,148.7,148.61,148.63,5886.0,140.6659,140.7321,140.647,140.6659,5886.0
2024-05-17 11:25:00,148.65,148.7,148.55,148.58,7953.0,140.6848,140.7321,140.5902,140.6186,7953.0
2024-05-17 11:30:00,148.59,148.6,148.4,148.41,5082.0,140.628,140.6375,140.4482,140.4577,5082.0
2024-05-17 11:35:00,148.44,148.47,148.33,148.47,7149.0,140.4861,140.5145,140.382,140.5145,7149.0
2024-05-17 11:40:00,148.47,148.63,148.44,148.61,6837.0,140.5145,140.6659,140.4861,140.647,6837.0
2024-05-17 11:45:00,148.63,148.71,148.61,148.62,8625.0,140.6659,140.7416,140.647,140.6564,8625.0
2024-05-17 11:50:00,148.63,148.8,148.61,148.76,9731.0,140.6659,140.8268,140.647,140.7889,9731.0
2024-05-17 11:55:00,148.7,148.7,148.5,148.53,7918.0,140.7321,140.7321,140.5429,140.5713,7918.0
2024-05-17 12:00:00,148.54,148.67,148.54,148.61,6324.0,140.5807,140.7038,140.5807,140.647,6324.0
2024-05-17 12:05:00,148.59,148.66,148.55,148.55,2875.0,140.628,140.6943,140.5902,140.5902,2875.0
2024-05-17 12:10:00,148.58,148.64,148.54,148.58,8157.0,140.6186,140.6754,140.5807,140.6186,8157.0
2024-05-17 12:15:00,148.58,148.58,148.48,148.52,3820.0,140.6186,140.6186,140.5239,140.5618,3820.0
2024-05-17 12:20:00,148.48,148.48,148.43,148.47,5147.0,140.5239,140.5239,140.4766,140.5145,5147.0
2024-05-17 12:25:00,148.45,148.5,148.44,148.49,8058.0,140.4955,140.5429,140.4861,140.5334,8058.0
2024-05-17 12:30:00,148.47,148.51,148.32,148.51,12050.0,140.5145,140.5523,140.3725,140.5523,12050.0
2024-05-17 12:35:00,148.54,148.65,148.52,148.62,6027.0,140.5807,140.6848,140.5618,140.6564,6027.0
2024-05-17 12:40:00,148.63,148.68,148.58,148.65,12041.0,140.6659,140.7132,140.6186,140.6848,12041.0
2024-05-17 12:45:00,148.66,148.66,148.52,148.57,3709.0,140.6943,140.6943,140.5618,140.6091,3709.0
2024-05-17 12:50:00,148.58,148.73,148.58,148.7,7746.0,140.6186,140.7605,140.6186,140.7321,7746.0
2024-05-17 12:55:00,148.72,148.73,148.64,148.64,4101.0,140.7511,140.7605,140.6754,140.6754,4101.0
2024-05-17 13:00:00,148.62,148.73,148.62,148.71,8468.0,140.6564,140.7605,140.6564,140.7416,8468.0
2024-05-17 13:05:00,148.72,148.72,148.6,148.65,6540.0,140.7511,140.7511,140.6375,140.6848,6540.0
2024-05-17 13:10:00,148.65,148.77,148.64,148.76,6777.0,140.6848,140.7984,140.6754,140.7889,6777.0
2024-05-17 13:15:00,148.75,148.77,148.67,148.67,6918.0,140.7795,140.7984,140.7038,140.7038,6918.0
2024-05-17 13:20:00,148.67,148.72,148.59,148.71,10515.0,140.7038,140.7511,140.628,140.7416,10515.0
2024-05-17 13:25:00,148.71,148.8,148.71,148.77,7832.0,140.7416,140.8268,140.7416,140.7984,7832.0
2024-05-17 13:30:00,148.78,148.8,148.7,148.78,32728.0,140.8079,140.8268,140.7321,140.8079,32728.0
2024-05-17 13:35:00,148.8,149.0,148.77,148.96,18668.0,140.8268,141.0161,140.7984,140.9782,18668.0
2024-05-17 13:40:00,148.98,149.06,148.91,149.03,14358.0,140.9971,141.0729,140.9309,141.0445,14358.0
2024-05-17 13:45:00,149.04,149.13,149.0,149.11,6778.0,141.0539,141.1391,141.0161,141.1202,6778.0
2024-05-17 13:50:00,149.13,149.27,149.13,149.22,8418.0,141.1391,141.2716,141.1391,141.2243,8418.0
2024-05-17 13:55:00,149.23,149.34,149.09,149.34,10075.0,141.2337,141.3379,141.1012,141.3379,10075.0
2024-05-17 14:00:00,149.33,149.33,149.23,149.24,4210.0,141.3284,141.3284,141.2337,141.2432,4210.0
2024-05-17 14:05:00,149.22,149.39,149.22,149.32,6659.0,141.2243,141.3852,141.2243,141.3189,6659.0
2024-05-17 14:10:00,149.34,149.35,149.2,149.28,6254.0,141.3379,141.3473,141.2054,141.2811,6254.0
2024-05-17 14:15:00,149.28,149.31,149.23,149.26,4705.0,141.2811,141.3095,141.2337,141.2621,4705.0
2024-05-17 14:20:00,149.26,149.28,149.08,149.19,6647.0,141.2621,141.2811,141.0918,141.1959,6647.0
2024-05-17 14:25:00,149.21,149.34,149.21,149.24,9641.0,141.2148,141.3379,141.2148,141.2432,9641.0
2024-05-17 14:30:00,149.25,149.33,149.22,149.24,7432.0,141.2527,141.3284,141.2243,141.2432,7432.0
2024-05-17 14:35:00,149.25,149.28,149.18,149.21,6770.0,141.2527,141.2811,141.1864,141.2148,6770.0
2024-05-17 14:40:00,149.22,149.22,149.14,149.18,5612.0,141.2243,141.2243,141.1486,141.1864,5612.0
2024-05-17 14:45:00,149.2,149.26,149.15,149.2,9384.0,141.2054,141.2621,141.158,141.2054,9384.0
2024-05-17 14:50:00,149.2,149.49,149.18,149.39,24952.0,141.2054,141.4798,141.1864,141.3852,24952.0
2024-05-17 14:55:00,149.36,149.57,149.36,149.55,6005.0,141.3568,141.5555,141.3568,141.5366,6005.0
2024-05-17 15:00:00,149.57,149.63,149.4,149.4,10832.0,141.5555,141.6123,141.3946,141.3946,10832.0
2024-05-17 15:05:00,149.41,149.46,149.32,149.37,5605.0,141.4041,141.4514,141.3189,141.3662,5605.0
2024-05-17 15:10:00,149.35,149.41,149.3,149.4,5358.0,141.3473,141.4041,141.3,141.3946,5358.0
2024-05-17 15:15:00,149.38,149.52,149.38,149.49,7508.0,141.3757,141.5082,141.3757,141.4798,7508.0
2024-05-17 15:20:00,149.5,149.56,149.25,149.26,14200.0,141.4893,141.5461,141.2527,141.2621,14200.0
2024-05-17 15:25:00,149.26,149.31,149.07,149.21,13694.0,141.2621,141.3095,141.0823,141.2148,13694.0
2024-05-17 15:30:00,149.21,149.25,149.08,149.17,21048.0,141.2148,141.2527,141.0918,141.177,21048.0
2024-05-17 15:35:00,149.2,149.51,149.2,149.51,16196.0,141.2054,141.4987,141.2054,141.4987,16196.0
2024-05-17 15:40:00,149.51,149.52,149.33,149.37,19236.0,141.4987,141.5082,141.3284,141.3662,19236.0
2024-05-17 15:45:00,149.37,149.38,149.2,149.31,35632.0,141.3662,141.3757,141.2054,141.3095,35632.0
2024-05-17 15:50:00,149.26,149.4,149.23,149.25,38414.0,141.2621,141.3946,141.2337,141.2527,38414.0
2024-05-17 15:55:00,149.25,149.35,149.18,149.24,116847.0,141.2527,141.3473,141.1864,141.2432,116847.0
2024-05-20 09:30:00,148.32,148.6,148.08,148.2,70951.0,140.3725,140.6375,140.1454,140.2589,70951.0
2024-05-20 09:35:00,148.21,148.55,147.8,148.18,27639.0,140.2684,140.5902,139.8804,140.24,27639.0
2024-05-20 09:40:00,148.24,148.47,148.01,148.03,16084.0,140.2968,140.5145,140.0791,140.098,16084.0
2024-05-20 09:45:00,148.04,148.5,147.95,148.5,14319.0,140.1075,140.5429,140.0223,140.5429,14319.0
2024-05-20 09:50:00,148.5,148.76,148.4,148.61,11141.0,140.5429,140.7889,140.4482,140.647,11141.0
2024-05-20 09:55:00,148.61,148.96,148.6,148.91,8667.0,140.647,140.9782,140.6375,140.9309,8667.0
2024-05-20 10:00:00,148.9,149.0,148.74,148.93,6602.0,140.9214,141.0161,140.77,140.9498,6602.0
2024-05-20 10:05:00,148.94,149.24,148.89,149.24,13094.0,140.9593,141.2432,140.912,141.2432,13094.0
2024-05-20 10:10:00,149.24,149.33,149.09,149.16,8217.0,141.2432,141.3284,141.1012,141.1675,8217.0
2024-05-20 10:15:00,149.18,149.38,149.15,149.35,12928.0,141.1864,141.3757,141.158,141.3473,12928.0
2024-05-20 10:20:00,149.32,149.49,149.3,149.32,7673.0,141.3189,141.4798,141.3,141.3189,7673.0
2024-05-20 10:25:00,149.33,149.5,149.29,149.38,8506.0,141.3284,141.4893,141.2905,141.3757,8506.0
2024-05-20 10:30:00,149.4,149.45,149.35,149.37,6051.0,141.3946,141.442,141.3473,141.3662,6051.0
2024-05-20 10:35:00,149.37,149.44,149.24,149.25,4533.0,141.3662,141.4325,141.2432,141.2527,4533.0
2024-05-20 10:40:00,149.24,149.39,149.09,149.39,6562.0,141.2432,141.3852,141.1012,141.3852,6562.0
2024-05-20 10:45:00,149.39,149.42,149.29,149.35,6987.0,141.3852,141.4136,141.2905,141.3473,6987.0
2024-05-20 10:50:00,149.34,149.46,149.33,149.46,6066.0,141.3379,141.4514,141.3284,141.4514,6066.0
2024-05-20 10:55:00,149.43,149.5,149.36,149.48,8193.0,141.423,141.4893,141.3568,141.4703,8193.0
2024-05-20 11:00:00,149.43,149.49,149.37,149.4,6127.0,141.423,141.4798,141.3662,141.3946,6127.0
2024-05-20 11:05:00,149.4,149.51,149.35,149.47,8909.0,141.3946,141.4987,141.3473,141.4609,8909.0
2024-05-20 11:10:00,149.46,149.52,149.4,149.42,9499.0,141.4514,141.5082,141.3946,141.4136,9499.0
2024-05-20 11:15:00,149.46,149.5,149.42,149.46,4222.0,141.4514,141.4893,141.4136,141.4514,4222.0
2024-05-20 11:20:00,149.5,149.57,149.4,149.44,4637.0,141.4893,141.5555,141.3946,141.4325,4637.0
2024-05-20 11:25:00,149.43,149.44,149.3,149.34,5546.0,141.423,141.4325,141.3,141.3379,5546.0
2024-05-20 11:30:00,149.34,149.34,149.26,149.33,8821.0,141.3379,141.3379,141.2621,141.3284,8821.0
2024-05-20 11:35:00,149.3,149.33,149.21,149.26,4074.0,141.3,141.3284,141.2148,141.2621,4074.0
2024-05-20 11:40:00,149.23,149.33,149.23,149.24,5730.0,141.2337,141.3284,141.2337,141.2432,5730.0
2024-05-20 11:45:00,149.24,149.28,149.18,149.24,8095.0,141.2432,141.2811,141.1864,141.2432,8095.0
2024-05-20 11:50:00,149.23,149.4,149.23,149.34,6271.0,141.2337,141.3946,141.2337,141.3379,6271.0
2024-05-20 11:55:00,149.37,149.37,149.22,149.23,7608.0,141.3662,141.3662,141.2243,141.2337,7608.0
2024-05-20 12:00:00,149.25,149.3,149.17,149.24,4727.0,141.2527,141.3,141.177,141.2432,4727.0
2024-05-20 12:05:00,149.25,149.27,149.1,149.22,8822.0,141.2527,141.2716,141.1107,141.2243,8822.0
2024-05-20 12:10:00,149.21,149.21,149.05,149.07,3593.0,141.2148,141.2148,141.0634,141.0823,3593.0
2024-05-20 12:15:00,149.07,149.07,148.96,149.0,6595.0,141.0823,141.0823,140.9782,141.0161,6595.0
2024-05-20 12:20:00,149.02,149.03,148.94,148.99,7128.0,141.035,141.0445,140.9593,141.0066,7128.0
2024-05-20 12:25:00,149.02,149.07,148.98,149.06,3260.0,141.035,141.0823,140.9971,141.0729,3260.0
2024-05-20 12:30:00,149.06,149.06,148.99,149.0,5022.0,141.0729,141.0729,141.0066,141.0161,5022.0
2024-05-20 12:35:00,148.99,149.06,148.99,149.06,7336.0,141.0066,141.0729,141.0066,141.0729,7336.0
2024-05-20 12:40:00,149.07,149.1,149.01,149.02,6143.0,141.0823,141.1107,141.0255,141.035,6143.0
2024-05-20 12:45:00,149.02,149.02,148.89,148.92,5251.0,141.035,141.035,140.912,140.9404,5251.0
2024-05-20 12:50:00,148.92,148.93,148.79,148.79,6130.0,140.9404,140.9498,140.8173,140.8173,6130.0
2024-05-20 12:55:00,148.76,148.83,148.72,148.76,5902.0,140.7889,140.8552,140.7511,140.7889,5902.0
2024-05-20 13:00:00,148.7,148.82,148.67,148.79,5162.0,140.7321,140.8457,140.7038,140.8173,5162.0
2024-05-20 13:05:00,148.8,148.93,148.8,148.92,4532.0,140.8268,140.9498,140.8268,140.9404,4532.0
2024-05-20 13:10:00,148.93,148.96,148.89,148.92,4973.0,140.9498,140.9782,140.912,140.9404,4973.0
2024-05-20 13:15:00,148.89,148.95,148.88,148.89,3628.0,140.912,140.9687,140.9025,140.912,3628.0
2024-05-20 13:20:00,148.88,148.95,148.87,148.91,5512.0,140.9025,140.9687,140.893,140.9309,5512.0
2024-05-20 13:25:00,148.91,148.95,148.81,148.94,11065.0,140.9309,140.9687,140.8363,140.9593,11065.0
2024-05-20 13:30:00,148.92,148.92,148.77,148.79,5097.0,140.9404,140.9404,140.7984,140.8173,5097.0
2024-05-20 13:35:00,148.8,148.88,148.77,148.85,4106.0,140.8268,140.9025,140.7984,140.8741,4106.0
2024-05-20 13:40:00,148.83,148.92,148.73,148.81,5359.0,140.8552,140.9404,140.7605,140.8363,5359.0
2024-05-20 13:45:00,148.79,148.81,148.74,148.75,2050.0,140.8173,140.8363,140.77,140.7795,2050.0
2024-05-20 13:50:00,148.74,148.89,148.74,148.76,4295.0,140.77,140.912,140.77,140.7889,4295.0
2024-05-20 13:55:00,148.77,148.8,148.7,148.73,2861.0,140.7984,140.8268,140.7321,140.7605,2861.0
2024-05-20 14:00:00,148.7,148.79,148.67,148.68,5099.0,140.7321,140.8173,140.7038,140.7132,5099.0
2024-05-20 14:05:00,148.69,148.69,148.35,148.47,5405.0,140.7227,140.7227,140.4009,140.5145,5405.0
2024-05-20 14:10:00,148.49,148.51,148.43,148.51,6027.0,140.5334,140.5523,140.4766,140.5523,6027.0
2024-05-20 14:15:00,148.52,148.52,148.41,148.45,6948.0,140.5618,140.5618,140.4577,140.4955,6948.0
2024-05-20 14:20:00,148.42,148.55,148.42,148.52,8801.0,140.4671,140.5902,140.4671,140.5618,8801.0
2024-05-20 14:25:00,148.5,148.66,148.49,148.62,4476.0,140.5429,140.6943,140.5334,140.6564,4476.0
2024-05-20 14:30:00,148.61,148.64,148.43,148.43,5564.0,140.647,140.6754,140.4766,140.4766,5564.0
2024-05-20 14:35:00,148.49,148.5,148.39,148.48,5480.0,140.5334,140.5429,140.4388,140.5239,5480.0
2024-05-20 14:40:00,148.53,148.54,148.44,148.47,8247.0,140.5713,140.5807,140.4861,140.5145,8247.0
2024-05-20 14:45:00,148.47,148.49,148.42,148.47,1728.0,140.5145,140.5334,140.4671,140.5145,1728.0
2024-05-20 14:50:00,148.46,148.49,148.26,148.27,8419.0,140.505,140.5334,140.3157,140.3252,8419.0
2024-05-20 14:55:00,148.26,148.3,148.18,148.23,15803.0,140.3157,140.3536,140.24,140.2873,15803.0
2024-05-20 15:00:00,148.2,148.33,148.14,148.31,14383.0,140.2589,140.382,140.2022,140.363,14383.0
2024-05-20 15:05:00,148.28,148.29,148.2,148.23,9268.0,140.3346,140.3441,140.2589,140.2873,9268.0
2024-05-20 15:10:00,148.23,148.34,148.2,148.34,10547.0,140.2873,140.3914,140.2589,140.3914,10547.0
2024-05-20 15:15:00,148.32,148.32,148.09,148.09,10913.0,140.3725,140.3725,140.1548,140.1548,10913.0
2024-05-20 15:20:00,148.09,148.12,148.03,148.07,9634.0,140.1548,140.1832,140.098,140.1359,9634.0
2024-05-20 15:25:00,148.05,148.11,148.02,148.09,12065.0,140.117,140.1738,140.0886,140.1548,12065.0
2024-05-20 15:30:00,148.15,148.21,147.93,147.94,11669.0,140.2116,140.2684,140.0034,140.0129,11669.0
2024-05-20 15:35:00,147.94,147.95,147.84,147.89,19203.0,140.0129,140.0223,139.9182,139.9655,19203.0
2024-05-20 15:40:00,147.87,147.9,147.72,147.77,20784.0,139.9466,139.975,139.8047,139.852,20784.0
2024-05-20 15:45:00,147.71,147.73,147.45,147.5,38065.0,139.7952,139.8141,139.5491,139.5964,38065.0
2024-05-20 15:50:00,147.48,147.66,147.44,147.62,50089.0,139.5775,139.7479,139.5397,139.71,50089.0
2024-05-20 15:55:00,147.62,147.62,147.29,147.59,143671.0,139.71,139.71,139.3977,139.6816,143671.0
2024-05-21 09:30:00,147.44,147.72,147.05,147.05,48301.0,139.5397,139.8047,139.1706,139.1706,48301.0
2024-05-21 09:35:00,147.05,147.14,146.72,146.72,19066.0,139.1706,139.2557,138.8582,138.8582,19066.0
2024-05-21 09:40:00,146.81,147.27,146.6,147.27,42722.0,138.9434,139.3788,138.7447,139.3788,42722.0
2024-05-21 09:45:00,147.24,147.4,147.22,147.28,19124.0,139.3504,139.5018,139.3314,139.3882,19124.0
2024-05-21 09:50:00,147.26,147.26,146.86,146.95,14896.0,139.3693,139.3693,138.9907,139.0759,14896.0
2024-05-21 09:55:00,146.97,147.08,146.79,146.83,18792.0,139.0948,139.199,138.9245,138.9623,18792.0
2024-05-21 10:00:00,146.83,147.05,146.72,146.81,16335.0,138.9623,139.1706,138.8582,138.9434,16335.0
2024-05-21 10:05:00,146.81,147.06,146.62,146.68,27933.0,138.9434,139.18,138.7636,138.8204,27933.0
2024-05-21 10:10:00,146.67,147.07,146.6,146.89,30176.0,138.8109,139.1895,138.7447,139.0191,30176.0
2024-05-21 10:15:00,146.87,146.98,146.76,146.91,15376.0,139.0002,139.1043,138.8961,139.0381,15376.0
2024-05-21 10:20:00,146.88,146.93,146.66,146.78,30301.0,139.0097,139.057,138.8015,138.915,30301.0
2024-05-21 10:25:00,146.65,146.76,146.59,146.72,14255.0,138.792,138.8961,138.7352,138.8582,14255.0
2024-05-21 10:30:00,146.76,146.76,146.47,146.5,14006.0,138.8961,138.8961,138.6216,138.65,14006.0
2024-05-21 10:35:00,146.53,146.65,146.4,146.65,11435.0,138.6784,138.792,138.5554,138.792,11435.0
2024-05-21 10:40:00,146.66,146.8,146.61,146.74,5117.0,138.8015,138.934,138.7541,138.8772,5117.0
2024-05-21 10:45:00,146.75,146.8,146.69,146.77,9550.0,138.8866,138.934,138.8298,138.9056,9550.0
2024-05-21 10:50:00,146.76,146.83,146.65,146.67,8734.0,138.8961,138.9623,138.792,138.8109,8734.0
2024-05-21 10:55:00,146.65,146.71,146.54,146.55,16504.0,138.792,138.8488,138.6879,138.6973,16504.0
2024-05-21 11:00:00,146.56,146.7,146.52,146.66,13109.0,138.7068,138.8393,138.669,138.8015,13109.0
2024-05-21 11:05:00,146.64,146.78,146.64,146.67,10862.0,138.7825,138.915,138.7825,138.8109,10862.0
2024-05-21 11:10:00,146.67,146.7,146.55,146.59,15733.0,138.8109,138.8393,138.6973,138.7352,15733.0
2024-05-21 11:15:00,146.59,146.67,146.54,146.54,11453.0,138.7352,138.8109,138.6879,138.6879,11453.0
2024-05-21 11:20:00,146.53,146.56,146.4,146.53,17039.0,138.6784,138.7068,138.5554,138.6784,17039.0
2024-05-21 11:25:00,146.53,146.56,146.33,146.35,22003.0,138.6784,138.7068,138.4891,138.5081,22003.0
2024-05-21 11:30:00,146.38,146.38,146.29,146.33,8517.0,138.5365,138.5365,138.4513,138.4891,8517.0
2024-05-21 11:35:00,146.33,146.4,146.31,146.35,5763.0,138.4891,138.5554,138.4702,138.5081,5763.0
2024-05-21 11:40:00,146.32,146.36,146.14,146.22,31899.0,138.4797,138.5175,138.3093,138.385,31899.0
2024-05-21 11:45:00,146.23,146.34,146.17,146.17,4961.0,138.3945,138.4986,138.3377,138.3377,4961.0
2024-05-21 11:50:00,146.16,146.21,146.12,146.14,4750.0,138.3282,138.3756,138.2904,138.3093,4750.0
2024-05-21 11:55:00,146.14,146.2,145.94,145.98,19524.0,138.3093,138.3661,138.12,138.1579,19524.0
2024-05-21 12:00:00,145.97,146.0,145.81,145.93,27473.0,138.1484,138.1768,137.997,138.1106,27473.0
2024-05-21 12:05:00,145.87,145.95,145.82,145.82,5980.0,138.0538,138.1295,138.0065,138.0065,5980.0
2024-05-21 12:10:00,145.84,145.89,145.74,145.87,50739.0,138.0254,138.0727,137.9308,138.0538,50739.0
2024-05-21 12:15:00,145.89,146.03,145.87,145.92,6327.0,138.0727,138.2052,138.0538,138.1011,6327.0
2024-05-21 12:20:00,145.93,145.97,145.76,145.8,20575.0,138.1106,138.1484,137.9497,137.9875,20575.0
2024-05-21 12:25:00,145.8,145.83,145.72,145.77,12249.0,137.9875,138.0159,137.9118,137.9591,12249.0
2024-05-21 12:30:00,145.77,145.8,145.72,145.75,9938.0,137.9591,137.9875,137.9118,137.9402,9938.0
2024-05-21 12:35:00,145.78,145.82,145.7,145.74,17441.0,137.9686,138.0065,137.8929,137.9308,17441.0
2024-05-21 12:40:00,145.75,145.76,145.62,145.69,10049.0,137.9402,137.9497,137.8172,137.8834,10049.0
2024-05-21 12:45:00,145.69,145.81,145.64,145.81,10510.0,137.8834,137.997,137.8361,137.997,10510.0
2024-05-21 12:50:00,145.81,145.82,145.77,145.79,5941.0,137.997,138.0065,137.9591,137.9781,5941.0
2024-05-21 12:55:00,145.81,145.82,145.57,145.59,19494.0,137.997,138.0065,137.7699,137.7888,19494.0
2024-05-21 13:00:00,145.57,145.58,145.5,145.56,6152.0,137.7699,137.7793,137.7036,137.7604,6152.0
2024-05-21 13:05:00,145.55,145.58,145.48,145.52,8337.0,137.7509,137.7793,137.6847,137.7225,8337.0
2024-05-21 13:10:00,145.52,145.53,145.31,145.34,15617.0,137.7225,137.732,137.5238,137.5522,15617.0
2024-05-21 13:15:00,145.34,145.4,145.3,145.38,15174.0,137.5522,137.609,137.5143,137.59,15174.0
2024-05-21 13:20:00,145.38,145.4,145.13,145.18,11182.0,137.59,137.609,137.3534,137.4008,11182.0
2024-05-21 13:25:00,145.19,145.32,145.12,145.31,13635.0,137.4102,137.5333,137.344,137.5238,13635.0
2024-05-21 13:30:00,145.32,145.42,145.32,145.42,12750.0,137.5333,137.6279,137.5333,137.6279,12750.0
2024-05-21 13:35:00,145.42,145.49,145.38,145.47,10108.0,137.6279,137.6941,137.59,137.6752,10108.0
2024-05-21 13:40:00,145.49,145.62,145.48,145.57,6619.0,137.6941,137.8172,137.6847,137.7699,6619.0
2024-05-21 13:45:00,145.58,145.58,145.41,145.43,11142.0,137.7793,137.7793,137.6184,137.6374,11142.0
2024-05-21 13:50:00,145.43,145.52,145.41,145.48,11061.0,137.6374,137.7225,137.6184,137.6847,11061.0
2024-05-21 13:55:00,145.48,145.68,145.48,145.65,10303.0,137.6847,137.874,137.6847,137.8456,10303.0
2024-05-21 14:00:00,145.65,145.65,145.56,145.56,4646.0,137.8456,137.8456,137.7604,137.7604,4646.0
2024-05-21 14:05:00,145.59,145.6,145.53,145.57,5676.0,137.7888,137.7983,137.732,137.7699,5676.0
2024-05-21 14:10:00,145.56,145.58,145.46,145.48,10819.0,137.7604,137.7793,137.6658,137.6847,10819.0
2024-05-21 14:15:00,145.49,145.53,145.45,145.45,8216.0,137.6941,137.732,137.6563,137.6563,8216.0
2024-05-21 14:20:00,145.49,145.66,145.49,145.64,12114.0,137.6941,137.855,137.6941,137.8361,12114.0
2024-05-21 14:25:00,145.66,145.7,145.51,145.54,11942.0,137.855,137.8929,137.7131,137.7415,11942.0
2024-05-21 14:30:00,145.54,145.64,145.51,145.55,12472.0,137.7415,137.8361,137.7131,137.7509,12472.0
2024-05-21 14:35:00,145.56,145.64,145.55,145.59,10387.0,137.7604,137.8361,137.7509,137.7888,10387.0
2024-05-21 14:40:00,145.58,145.59,145.4,145.4,14972.0,137.7793,137.7888,137.609,137.609,14972.0
2024-05-21 14:45:00,145.39,145.58,145.39,145.56,24774.0,137.5995,137.7793,137.5995,137.7604,24774.0
2024-05-21 14:50:00,145.55,145.6,145.52,145.56,10799.0,137.7509,137.7983,137.7225,137.7604,10799.0
2024-05-21 14:55:00,145.58,145.65,145.53,145.59,21020.0,137.7793,137.8456,137.732,137.7888,21020.0
2024-05-21 15:00:00,145.61,145.62,145.51,145.52,12753.0,137.8077,137.8172,137.7131,137.7225,12753.0
2024-05-21 15:05:00,145.51,145.51,145.42,145.47,17902.0,137.7131,137.7131,137.6279,137.6752,17902.0
2024-05-21 15:10:00,145.46,145.67,145.45,145.65,10245.0,137.6658,137.8645,137.6563,137.8456,10245.0
2024-05-21 15:15:00,145.64,145.67,145.61,145.66,19731.0,137.8361,137.8645,137.8077,137.855,19731.0
2024-05-21 15:20:00,145.65,145.67,145.6,145.61,14878.0,137.8456,137.8645,137.7983,137.8077,14878.0
2024-05-21 15:25:00,145.63,145.73,145.61,145.69,17654.0,137.8266,137.9213,137.8077,137.8834,17654.0
2024-05-21 15:30:00,145.68,145.79,145.67,145.74,29480.0,137.874,137.9781,137.8645,137.9308,29480.0
2024-05-21 15:35:00,145.74,145.87,145.71,145.74,25185.0,137.9308,138.0538,137.9024,137.9308,25185.0
2024-05-21 15:40:00,145.72,145.74,145.54,145.54,25432.0,137.9118,137.9308,137.7415,137.7415,25432.0
2024-05-21 15:45:00,145.55,145.56,145.38,145.42,36127.0,137.7509,137.7604,137.59,137.6279,36127.0
2024-05-21 15:50:00,145.4,145.53,145.37,145.46,68236.0,137.609,137.732,137.5806,137.6658,68236.0
2024-05-21 15:55:00,145.47,145.67,145.33,145.5,175280.0,137.6752,137.8645,137.5427,137.7036,175280.0
2024-05-22 09:30:00,144.42,144.42,143.27,143.4,106331.0,136.6815,136.6815,135.5931,135.7161,106331.0
2024-05-22 09:35:00,143.39,143.93,143.29,143.58,45572.0,135.7067,136.2177,135.612,135.8865,45572.0
2024-05-22 09:40:00,143.59,143.88,143.53,143.63,33728.0,135.896,136.1704,135.8392,135.9338,33728.0
2024-05-22 09:45:00,143.64,143.83,143.37,143.83,39376.0,135.9433,136.1231,135.6877,136.1231,39376.0
2024-05-22 09:50:00,143.82,143.99,143.52,143.79,26892.0,136.1136,136.2745,135.8297,136.0852,26892.0
2024-05-22 09:55:00,143.81,144.27,143.81,144.22,32128.0,136.1042,136.5395,136.1042,136.4922,32128.0
2024-05-22 10:00:00,144.22,144.45,144.2,144.21,23656.0,136.4922,136.7099,136.4733,136.4827,23656.0
2024-05-22 10:05:00,144.24,144.45,144.2,144.33,35779.0,136.5111,136.7099,136.4733,136.5963,35779.0
2024-05-22 10:10:00,144.33,144.49,144.33,144.42,24116.0,136.5963,136.7477,136.5963,136.6815,24116.0
2024-05-22 10:15:00,144.44,144.51,144.2,144.29,17582.0,136.7004,136.7667,136.4733,136.5584,17582.0
2024-05-22 10:20:00,144.31,144.49,144.29,144.49,11342.0,136.5774,136.7477,136.5584,136.7477,11342.0
2024-05-22 10:25:00,144.5,144.64,144.45,144.6,18599.0,136.7572,136.8897,136.7099,136.8518,18599.0
2024-05-22 10:30:00,144.62,144.67,144.47,144.65,31855.0,136.8708,136.9181,136.7288,136.8992,31855.0
2024-05-22 10:35:00,144.65,144.65,144.54,144.56,21885.0,136.8992,136.8992,136.7951,136.814,21885.0
2024-05-22 10:40:00,144.54,144.64,144.51,144.61,35830.0,136.7951,136.8897,136.7667,136.8613,35830.0
2024-05-22 10:45:00,144.6,144.72,144.54,144.7,21997.0,136.8518,136.9654,136.7951,136.9465,21997.0
2024-05-22 10:50:00,144.69,144.9,144.69,144.82,19168.0,136.937,137.1358,136.937,137.06,19168.0
2024-05-22 10:55:00,144.81,144.86,144.66,144.7,16109.0,137.0506,137.0979,136.9086,136.9465,16109.0
2024-05-22 11:00:00,144.69,144.7,144.41,144.41,10426.0,136.937,136.9465,136.672,136.672,10426.0
2024-05-22 11:05:00,144.43,144.46,144.4,144.43,7027.0,136.6909,136.7193,136.6626,136.6909,7027.0
2024-05-22 11:10:00,144.42,144.49,144.4,144.43,6872.0,136.6815,136.7477,136.6626,136.6909,6872.0
2024-05-22 11:15:00,144.46,144.49,144.21,144.22,43160.0,136.7193,136.7477,136.4827,136.4922,43160.0
2024-05-22 11:20:00,144.21,144.25,144.13,144.17,12852.0,136.4827,136.5206,136.407,136.4449,12852.0
2024-05-22 11:25:00,144.15,144.19,144.12,144.16,11883.0,136.4259,136.4638,136.3976,136.4354,11883.0
2024-05-22 11:30:00,144.13,144.15,143.9,144.02,40561.0,136.407,136.4259,136.1893,136.3029,40561.0
2024-05-22 11:35:00,144.02,144.05,143.91,143.95,14717.0,136.3029,136.3313,136.1988,136.2367,14717.0
2024-05-22 11:40:00,143.93,143.98,143.88,143.97,60048.0,136.2177,136.2651,136.1704,136.2556,60048.0
2024-05-22 11:45:00,143.97,144.17,143.97,144.17,27650.0,136.2556,136.4449,136.2556,136.4449,27650.0
2024-05-22 11:50:00,144.16,144.17,143.95,144.02,14112.0,136.4354,136.4449,136.2367,136.3029,14112.0
2024-05-22 11:55:00,144.0,144.03,143.87,143.87,10846.0,136.284,136.3124,136.161,136.161,10846.0
2024-05-22 12:00:00,143.86,143.89,143.82,143.83,10087.0,136.1515,136.1799,136.1136,136.1231,10087.0
2024-05-22 12:05:00,143.83,143.86,143.76,143.86,14937.0,136.1231,136.1515,136.0568,136.1515,14937.0
2024-05-22 12:10:00,143.86,143.89,143.67,143.85,75715.0,136.1515,136.1799,135.9717,136.142,75715.0
2024-05-22 12:15:00,143.83,143.99,143.8,143.99,29026.0,136.1231,136.2745,136.0947,136.2745,29026.0
2024-05-22 12:20:00,143.99,144.36,143.98,144.33,26366.0,136.2745,136.6247,136.2651,136.5963,26366.0
2024-05-22 12:25:00,144.33,144.33,144.25,144.32,14995.0,136.5963,136.5963,136.5206,136.5868,14995.0
2024-05-22 12:30:00,144.32,144.33,144.21,144.21,11206.0,136.5868,136.5963,136.4827,136.4827,11206.0
2024-05-22 12:35:00,144.22,144.3,144.07,144.07,19021.0,136.4922,136.5679,136.3502,136.3502,19021.0
2024-05-22 12:40:00,144.09,144.1,143.86,144.07,67693.0,136.3692,136.3786,136.1515,136.3502,67693.0
2024-05-22 12:45:00,144.07,144.24,144.01,144.24,12528.0,136.3502,136.5111,136.2935,136.5111,12528.0
2024-05-22 12:50:00,144.2,144.2,143.98,144.01,19542.0,136.4733,136.4733,136.2651,136.2935,19542.0
2024-05-22 12:55:00,144.04,144.09,143.98,144.02,18287.0,136.3218,136.3692,136.2651,136.3029,18287.0
2024-05-22 13:00:00,143.99,144.07,143.97,144.0,15244.0,136.2745,136.3502,136.2556,136.284,15244.0
2024-05-22 13:05:00,144.0,144.16,144.0,144.06,61822.0,136.284,136.4354,136.284,136.3408,61822.0
2024-05-22 13:10:00,144.06,144.06,143.97,143.97,15692.0,136.3408,136.3408,136.2556,136.2556,15692.0
2024-05-22 13:15:00,143.97,143.98,143.85,143.95,16370.0,136.2556,136.2651,136.142,136.2367,16370.0
2024-05-22 13:20:00,143.95,143.97,143.81,143.84,24981.0,136.2367,136.2556,136.1042,136.1326,24981.0
2024-05-22 13:25:00,143.84,143.91,143.79,143.91,15920.0,136.1326,136.1988,136.0852,136.1988,15920.0
2024-05-22 13:30:00,143.9,144.01,143.89,144.0,13749.0,136.1893,136.2935,136.1799,136.284,13749.0
2024-05-22 13:35:00,144.02,144.02,143.82,143.99,24157.0,136.3029,136.3029,136.1136,136.2745,24157.0
2024-05-22 13:40:00,143.97,143.98,143.87,143.89,8997.0,136.2556,136.2651,136.161,136.1799,8997.0
2024-05-22 13:45:00,143.87,143.93,143.75,143.85,19475.0,136.161,136.2177,136.0474,136.142,19475.0
2024-05-22 13:50:00,143.85,143.87,143.75,143.77,13692.0,136.142,136.161,136.0474,136.0663,13692.0
2024-05-22 13:55:00,143.75,143.79,143.71,143.78,15597.0,136.0474,136.0852,136.0095,136.0758,15597.0
2024-05-22 14:00:00,143.8,143.84,143.55,143.7,27776.0,136.0947,136.1326,135.8581,136.0001,27776.0
2024-05-22 14:05:00,143.71,143.74,143.58,143.63,27143.0,136.0095,136.0379,135.8865,135.9338,27143.0
2024-05-22 14:10:00,143.64,143.64,143.4,143.4,13638.0,135.9433,135.9433,135.7161,135.7161,13638.0
2024-05-22 14:15:00,143.38,143.45,143.25,143.27,13129.0,135.6972,135.7635,135.5742,135.5931,13129.0
2024-05-22 14:20:00,143.29,143.29,143.06,143.06,15284.0,135.612,135.612,135.3944,135.3944,15284.0
2024-05-22 14:25:00,143.07,143.13,142.89,142.9,19392.0,135.4038,135.4606,135.2335,135.2429,19392.0
2024-05-22 14:30:00,142.91,142.96,142.88,142.9,40853.0,135.2524,135.2997,135.224,135.2429,40853.0
2024-05-22 14:35:00,142.89,143.15,142.88,143.13,29334.0,135.2335,135.4795,135.224,135.4606,29334.0
2024-05-22 14:40:00,143.14,143.17,142.95,142.95,24945.0,135.4701,135.4985,135.2902,135.2902,24945.0
2024-05-22 14:45:00,142.97,143.04,142.95,143.01,10340.0,135.3092,135.3754,135.2902,135.347,10340.0
2024-05-22 14:50:00,143.02,143.08,142.83,142.84,13813.0,135.3565,135.4133,135.1767,135.1861,13813.0
2024-05-22 14:55:00,142.83,142.89,142.78,142.81,28286.0,135.1767,135.2335,135.1294,135.1578,28286.0
2024-05-22 15:00:00,142.79,142.93,142.78,142.86,23216.0,135.1388,135.2713,135.1294,135.2051,23216.0
2024-05-22 15:05:00,142.87,143.14,142.86,143.14,11103.0,135.2145,135.4701,135.2051,135.4701,11103.0
2024-05-22 15:10:00,143.11,143.13,143.0,143.03,16337.0,135.4417,135.4606,135.3376,135.366,16337.0
2024-05-22 15:15:00,143.0,143.1,142.82,142.86,33045.0,135.3376,135.4322,135.1672,135.2051,33045.0
2024-05-22 15:20:00,142.84,143.32,142.82,143.3,26777.0,135.1861,135.6404,135.1672,135.6215,26777.0
2024-05-22 15:25:00,143.3,143.63,143.23,143.63,34969.0,135.6215,135.9338,135.5552,135.9338,34969.0
2024-05-22 15:30:00,143.64,143.89,143.6,143.87,42220.0,135.9433,136.1799,135.9054,136.161,42220.0
2024-05-22 15:35:00,143.87,143.92,143.74,143.74,26220.0,136.161,136.2083,136.0379,136.0379,26220.0
2024-05-22 15:40:00,143.72,143.74,143.35,143.36,30282.0,136.019,136.0379,135.6688,135.6783,30282.0
2024-05-22 15:45:00,143.37,143.44,143.26,143.39,78137.0,135.6877,135.754,135.5836,135.7067,78137.0
2024-05-22 15:50:00,143.4,143.57,143.27,143.57,63551.0,135.7161,135.877,135.5931,135.877,63551.0
2024-05-22 15:55:00,143.57,143.78,143.54,143.78,150433.0,135.877,136.0758,135.8486,136.0758,150433.0
2024-05-23 09:30:00,143.01,143.18,141.26,141.83,132667.0,135.347,135.5079,133.6908,134.2303,132667.0
2024-05-23 09:35:00,141.78,141.86,141.36,141.78,45393.0,134.1829,134.2587,133.7854,134.1829,45393.0
2024-05-23 09:40:00,141.71,142.39,141.65,142.39,50192.0,134.1167,134.7603,134.0599,134.7603,50192.0
2024-05-23 09:45:00,142.38,142.46,141.69,141.77,41975.0,134.7508,134.8265,134.0978,134.1735,41975.0
2024-05-23 09:50:00,141.71,141.76,141.21,141.22,67862.0,134.1167,134.164,133.6435,133.6529,67862.0
2024-05-23 09:55:00,141.24,141.37,141.12,141.36,36413.0,133.6719,133.7949,133.5583,133.7854,36413.0
2024-05-23 10:00:00,141.37,141.46,141.06,141.12,55057.0,133.7949,133.8801,133.5015,133.5583,55057.0
2024-05-23 10:05:00,141.15,141.16,140.81,140.86,55936.0,133.5867,133.5962,133.2649,133.3122,55936.0
2024-05-23 10:10:00,140.84,141.0,140.75,140.91,74607.0,133.2933,133.4447,133.2081,133.3596,74607.0
2024-05-23 10:15:00,140.92,140.98,140.58,140.59,51283.0,133.369,133.4258,133.0472,133.0567,51283.0
2024-05-23 10:20:00,140.59,140.61,140.24,140.25,40611.0,133.0567,133.0756,132.7255,132.7349,40611.0
2024-05-23 10:25:00,140.24,140.27,140.12,140.2,35916.0,132.7255,132.7539,132.6119,132.6876,35916.0
2024-05-23 10:30:00,140.19,140.19,139.8,139.85,58586.0,132.6781,132.6781,132.309,132.3564,58586.0
2024-05-23 10:35:00,139.89,140.3,139.88,140.29,44133.0,132.3942,132.7822,132.3848,132.7728,44133.0
2024-05-23 10:40:00,140.31,140.61,140.3,140.59,34393.0,132.7917,133.0756,132.7822,133.0567,34393.0
2024-05-23 10:45:00,140.58,140.65,140.4,140.61,18846.0,133.0472,133.1135,132.8769,133.0756,18846.0
2024-05-23 10:50:00,140.62,140.65,140.45,140.5,14643.0,133.0851,133.1135,132.9242,132.9715,14643.0
2024-05-23 10:55:00,140.47,140.49,140.34,140.36,18008.0,132.9431,132.9621,132.8201,132.839,18008.0
2024-05-23 11:00:00,140.37,140.37,140.16,140.16,25748.0,132.8485,132.8485,132.6497,132.6497,25748.0
2024-05-23 11:05:00,140.13,140.32,140.07,140.28,28450.0,132.6214,132.8012,132.5646,132.7633,28450.0
2024-05-23 11:10:00,140.28,140.3,140.14,140.17,13130.0,132.7633,132.7822,132.6308,132.6592,13130.0
2024-05-23 11:15:00,140.19,140.2,139.98,140.0,25218.0,132.6781,132.6876,132.4794,132.4983,25218.0
2024-05-23 11:20:00,139.99,140.01,139.88,140.0,21860.0,132.4889,132.5078,132.3848,132.4983,21860.0
2024-05-23 11:25:00,140.0,140.05,139.82,139.85,26932.0,132.4983,132.5456,132.328,132.3564,26932.0
2024-05-23 11:30:00,139.83,139.85,139.72,139.75,29747.0,132.3374,132.3564,132.2333,132.2617,29747.0
2024-05-23 11:35:00,139.73,139.8,139.57,139.76,57455.0,132.2428,132.309,132.0914,132.2712,57455.0
2024-05-23 11:40:00,139.79,139.83,139.61,139.75,27746.0,132.2996,132.3374,132.1292,132.2617,27746.0
2024-05-23 11:45:00,139.75,139.99,139.72,139.97,28527.0,132.2617,132.4889,132.2333,132.4699,28527.0
2024-05-23 11:50:00,139.98,140.05,139.89,139.95,34552.0,132.4794,132.5456,132.3942,132.451,34552.0
2024-05-23 11:55:00,139.94,140.01,139.82,139.83,68250.0,132.4415,132.5078,132.328,132.3374,68250.0
2024-05-23 12:00:00,139.8,140.07,139.75,139.87,25081.0,132.309,132.5646,132.2617,132.3753,25081.0
2024-05-23 12:05:00,139.87,139.88,139.63,139.79,20200.0,132.3753,132.3848,132.1481,132.2996,20200.0
2024-05-23 12:10:00,139.81,139.87,139.72,139.86,22322.0,132.3185,132.3753,132.2333,132.3658,22322.0
2024-05-23 12:15:00,139.84,139.87,139.68,139.71,27028.0,132.3469,132.3753,132.1955,132.2239,27028.0
2024-05-23 12:20:00,139.74,140.0,139.72,139.99,37212.0,132.2523,132.4983,132.2333,132.4889,37212.0
2024-05-23 12:25:00,140.0,140.07,139.93,140.03,17012.0,132.4983,132.5646,132.4321,132.5267,17012.0
2024-05-23 12:30:00,140.09,140.09,139.89,139.91,12513.0,132.5835,132.5835,132.3942,132.4131,12513.0
2024-05-23 12:35:00,139.96,139.96,139.82,139.9,11967.0,132.4605,132.4605,132.328,132.4037,11967.0
2024-05-23 12:40:00,139.93,140.04,139.89,140.04,46788.0,132.4321,132.5362,132.3942,132.5362,46788.0
2024-05-23 12:45:00,140.03,140.16,140.02,140.16,35694.0,132.5267,132.6497,132.5172,132.6497,35694.0
2024-05-23 12:50:00,140.15,140.18,140.06,140.09,23185.0,132.6403,132.6687,132.5551,132.5835,23185.0
2024-05-23 12:55:00,140.07,140.08,139.99,140.06,28324.0,132.5646,132.574,132.4889,132.5551,28324.0
2024-05-23 13:00:00,140.06,140.39,140.02,140.38,22592.0,132.5551,132.8674,132.5172,132.858,22592.0
2024-05-23 13:05:00,140.39,140.59,140.35,140.57,19079.0,132.8674,133.0567,132.8296,133.0378,19079.0
2024-05-23 13:10:00,140.56,140.65,140.47,140.5,38320.0,133.0283,133.1135,132.9431,132.9715,38320.0
2024-05-23 13:15:00,140.5,140.58,140.4,140.4,16413.0,132.9715,133.0472,132.8769,132.8769,16413.0
2024-05-23 13:20:00,140.38,140.69,140.31,140.69,12696.0,132.858,133.1513,132.7917,133.1513,12696.0
2024-05-23 13:25:00,140.63,140.68,140.38,140.39,17058.0,133.0946,133.1419,132.858,132.8674,17058.0
2024-05-23 13:30:00,140.35,140.35,140.05,140.13,24716.0,132.8296,132.8296,132.5456,132.6214,24716.0
2024-05-23 13:35:00,140.15,140.2,139.91,139.94,11441.0,132.6403,132.6876,132.4131,132.4415,11441.0
2024-05-23 13:40:00,139.92,140.1,139.8,139.85,15745.0,132.4226,132.593,132.309,132.3564,15745.0
2024-05-23 13:45:00,139.79,140.0,139.79,140.0,14621.0,132.2996,132.4983,132.2996,132.4983,14621.0
2024-05-23 13:50:00,140.07,140.24,140.03,140.08,27520.0,132.5646,132.7255,132.5267,132.574,27520.0
2024-05-23 13:55:00,140.06,140.06,139.93,139.98,14859.0,132.5551,132.5551,132.4321,132.4794,14859.0
2024-05-23 14:00:00,139.95,139.97,139.73,139.74,20813.0,132.451,132.4699,132.2428,132.2523,20813.0
2024-05-23 14:05:00,139.74,139.8,139.64,139.74,26024.0,132.2523,132.309,132.1576,132.2523,26024.0
2024-05-23 14:10:00,139.72,139.98,139.62,139.86,23938.0,132.2333,132.4794,132.1387,132.3658,23938.0
2024-05-23 14:15:00,139.85,139.9,139.57,139.57,18117.0,132.3564,132.4037,132.0914,132.0914,18117.0
2024-05-23 14:20:00,139.57,139.7,139.56,139.59,12516.0,132.0914,132.2144,132.0819,132.1103,12516.0
2024-05-23 14:25:00,139.58,139.67,139.54,139.59,16605.0,132.1008,132.186,132.063,132.1103,16605.0
2024-05-23 14:30:00,139.58,139.67,139.54,139.64,14180.0,132.1008,132.186,132.063,132.1576,14180.0
2024-05-23 14:35:00,139.66,139.7,139.54,139.63,18352.0,132.1765,132.2144,132.063,132.1481,18352.0
2024-05-23 14:40:00,139.62,139.66,139.54,139.56,14186.0,132.1387,132.1765,132.063,132.0819,14186.0
2024-05-23 14:45:00,139.54,139.61,139.51,139.52,15874.0,132.063,132.1292,132.0346,132.044,15874.0
2024-05-23 14:50:00,139.51,139.53,139.35,139.44,30616.0,132.0346,132.0535,131.8831,131.9683,30616.0
2024-05-23 14:55:00,139.43,139.45,139.38,139.42,10983.0,131.9589,131.9778,131.9115,131.9494,10983.0
2024-05-23 15:00:00,139.4,139.51,139.33,139.36,14600.0,131.9305,132.0346,131.8642,131.8926,14600.0
2024-05-23 15:05:00,139.37,139.46,139.24,139.24,20177.0,131.9021,131.9873,131.779,131.779,20177.0
2024-05-23 15:10:00,139.22,139.29,139.17,139.19,20831.0,131.7601,131.8264,131.7128,131.7317,20831.0
2024-05-23 15:15:00,139.19,139.32,139.16,139.16,21219.0,131.7317,131.8548,131.7033,131.7033,21219.0
2024-05-23 15:20:00,139.19,139.35,139.14,139.18,24356.0,131.7317,131.8831,131.6844,131.7223,24356.0
2024-05-23 15:25:00,139.19,139.31,139.14,139.17,26342.0,131.7317,131.8453,131.6844,131.7128,26342.0
2024-05-23 15:30:00,139.16,139.47,139.16,139.32,31314.0,131.7033,131.9967,131.7033,131.8548,31314.0
2024-05-23 15:35:00,139.31,139.55,139.3,139.4,31120.0,131.8453,132.0724,131.8358,131.9305,31120.0
2024-05-23 15:40:00,139.4,139.46,139.29,139.37,34309.0,131.9305,131.9873,131.8264,131.9021,34309.0
2024-05-23 15:45:00,139.37,139.38,139.14,139.19,38564.0,131.9021,131.9115,131.6844,131.7317,38564.0
2024-05-23 15:50:00,139.2,139.28,139.07,139.27,65502.0,131.7412,131.8169,131.6182,131.8074,65502.0
2024-05-23 15:55:00,139.27,139.33,139.03,139.14,240557.0,131.8074,131.8642,131.5803,131.6844,240557.0
2024-05-24 09:30:00,140.29,140.49,139.61,139.98,87715.0,132.7728,132.9621,132.1292,132.4794,87715.0
2024-05-24 09:35:00,139.97,140.3,139.8,140.07,34947.0,132.4699,132.7822,132.309,132.5646,34947.0
2024-05-24 09:40:00,140.08,140.08,139.47,139.58,24462.0,132.574,132.574,131.9967,132.1008,24462.0
2024-05-24 09:45:00,139.58,139.58,139.25,139.3,22347.0,132.1008,132.1008,131.7885,131.8358,22347.0
2024-05-24 09:50:00,139.3,139.43,139.12,139.23,15591.0,131.8358,131.9589,131.6655,131.7696,15591.0
2024-05-24 09:55:00,139.24,139.34,139.08,139.08,20615.0,131.779,131.8737,131.6276,131.6276,20615.0
2024-05-24 10:00:00,139.12,139.48,139.12,139.36,34995.0,131.6655,132.0062,131.6655,131.8926,34995.0
2024-05-24 10:05:00,139.36,139.47,139.25,139.43,26212.0,131.8926,131.9967,131.7885,131.9589,26212.0
2024-05-24 10:10:00,139.38,139.38,138.95,138.97,24310.0,131.9115,131.9115,131.5046,131.5235,24310.0
2024-05-24 10:15:00,138.97,138.99,138.75,138.81,23139.0,131.5235,131.5424,131.3153,131.3721,23139.0
2024-05-24 10:20:00,138.8,138.85,138.73,138.76,27199.0,131.3626,131.4099,131.2964,131.3248,27199.0
2024-05-24 10:25:00,138.72,138.86,138.69,138.75,21943.0,131.2869,131.4194,131.2585,131.3153,21943.0
2024-05-24 10:30:00,138.76,138.82,138.67,138.68,14330.0,131.3248,131.3815,131.2396,131.2491,14330.0
2024-05-24 10:35:00,138.66,138.68,138.45,138.46,17925.0,131.2301,131.2491,131.0314,131.0408,17925.0
2024-05-24 10:40:00,138.45,138.45,138.1,138.15,39145.0,131.0314,131.0314,130.7001,130.7475,39145.0
2024-05-24 10:45:00,138.17,138.38,138.14,138.34,13591.0,130.7664,130.9651,130.738,130.9273,13591.0
2024-05-24 10:50:00,138.34,138.48,138.34,138.38,17907.0,130.9273,131.0598,130.9273,130.9651,17907.0
2024-05-24 10:55:00,138.4,138.48,138.36,138.39,9538.0,130.9841,131.0598,130.9462,130.9746,9538.0
2024-05-24 11:00:00,138.4,138.58,138.34,138.53,17459.0,130.9841,131.1544,130.9273,131.1071,17459.0
2024-05-24 11:05:00,138.52,138.67,138.5,138.6,22262.0,131.0976,131.2396,131.0787,131.1733,22262.0
2024-05-24 11:10:00,138.58,138.61,138.44,138.45,11673.0,131.1544,131.1828,131.0219,131.0314,11673.0
2024-05-24 11:15:00,138.47,138.53,138.32,138.32,19537.0,131.0503,131.1071,130.9083,130.9083,19537.0
2024-05-24 11:20:00,138.33,138.34,138.15,138.17,16589.0,130.9178,130.9273,130.7475,130.7664,16589.0
2024-05-24 11:25:00,138.16,138.25,138.15,138.24,18461.0,130.7569,130.8421,130.7475,130.8326,18461.0
2024-05-24 11:30:00,138.24,138.42,138.16,138.36,13457.0,130.8326,131.003,130.7569,130.9462,13457.0
2024-05-24 11:35:00,138.33,138.33,138.13,138.18,20625.0,130.9178,130.9178,130.7285,130.7758,20625.0
2024-05-24 11:40:00,138.2,138.38,138.17,138.37,15207.0,130.7948,130.9651,130.7664,130.9557,15207.0
2024-05-24 11:45:00,138.35,138.4,138.32,138.39,25048.0,130.9367,130.9841,130.9083,130.9746,25048.0
2024-05-24 11:50:00,138.39,138.46,138.3,138.36,26689.0,130.9746,131.0408,130.8894,130.9462,26689.0
2024-05-24 11:55:00,138.37,138.54,138.37,138.44,11429.0,130.9557,131.1166,130.9557,131.0219,11429.0
2024-05-24 12:00:00,138.44,138.44,138.21,138.28,13529.0,131.0219,131.0219,130.8042,130.8705,13529.0
2024-05-24 12:05:00,138.28,138.48,138.23,138.45,12282.0,130.8705,131.0598,130.8232,131.0314,12282.0
2024-05-24 12:10:00,138.47,138.61,138.44,138.52,7646.0,131.0503,131.1828,131.0219,131.0976,7646.0
2024-05-24 12:15:00,138.54,138.55,138.41,138.44,16592.0,131.1166,131.126,130.9935,131.0219,16592.0
2024-05-24 12:20:00,138.44,138.44,138.31,138.33,13603.0,131.0219,131.0219,130.8989,130.9178,13603.0
2024-05-24 12:25:00,138.31,138.36,138.25,138.25,20431.0,130.8989,130.9462,130.8421,130.8421,20431.0
2024-05-24 12:30:00,138.28,138.28,138.18,138.25,20231.0,130.8705,130.8705,130.7758,130.8421,20231.0
2024-05-24 12:35:00,138.25,138.44,138.24,138.38,13502.0,130.8421,131.0219,130.8326,130.9651,13502.0
2024-05-24 12:40:00,138.36,138.37,138.25,138.25,11887.0,130.9462,130.9557,130.8421,130.8421,11887.0
2024-05-24 12:45:00,138.28,138.42,138.27,138.39,11341.0,130.8705,131.003,130.861,130.9746,11341.0
2024-05-24 12:50:00,138.41,138.6,138.36,138.57,23165.0,130.9935,131.1733,130.9462,131.1449,23165.0
2024-05-24 12:55:00,138.59,138.63,138.48,138.48,27871.0,131.1639,131.2017,131.0598,131.0598,27871.0
2024-05-24 13:00:00,138.47,138.5,138.43,138.43,9574.0,131.0503,131.0787,131.0124,131.0124,9574.0
2024-05-24 13:05:00,138.41,138.44,138.34,138.34,11167.0,130.9935,131.0219,130.9273,130.9273,11167.0
2024-05-24 13:10:00,138.34,138.53,138.34,138.46,18625.0,130.9273,131.1071,130.9273,131.0408,18625.0
2024-05-24 13:15:00,138.47,138.53,138.46,138.52,14390.0,131.0503,131.1071,131.0408,131.0976,14390.0
2024-05-24 13:20:00,138.53,138.59,138.52,138.52,10831.0,131.1071,131.1639,131.0976,131.0976,10831.0
2024-05-24 13:25:00,138.55,138.59,138.42,138.44,33016.0,131.126,131.1639,131.003,131.0219,33016.0
2024-05-24 13:30:00,138.44,138.5,138.38,138.49,13989.0,131.0219,131.0787,130.9651,131.0692,13989.0
2024-05-24 13:35:00,138.49,138.5,138.44,138.47,7985.0,131.0692,131.0787,131.0219,131.0503,7985.0
2024-05-24 13:40:00,138.45,138.45,138.27,138.29,13437.0,131.0314,131.0314,130.861,130.8799,13437.0
2024-05-24 13:45:00,138.29,138.34,138.29,138.33,10443.0,130.8799,130.9273,130.8799,130.9178,10443.0
2024-05-24 13:50:00,138.31,138.31,138.16,138.16,16884.0,130.8989,130.8989,130.7569,130.7569,16884.0
2024-05-24 13:55:00,138.18,138.28,138.17,138.25,8963.0,130.7758,130.8705,130.7664,130.8421,8963.0
2024-05-24 14:00:00,138.24,138.36,138.22,138.35,6742.0,130.8326,130.9462,130.8137,130.9367,6742.0
2024-05-24 14:05:00,138.36,138.43,138.25,138.4,22972.0,130.9462,131.0124,130.8421,130.9841,22972.0
2024-05-24 14:10:00,138.4,138.44,138.36,138.38,10167.0,130.9841,131.0219,130.9462,130.9651,10167.0
2024-05-24 14:15:00,138.39,138.4,138.26,138.34,13300.0,130.9746,130.9841,130.8516,130.9273,13300.0
2024-05-24 14:20:00,138.36,138.43,138.32,138.33,12920.0,130.9462,131.0124,130.9083,130.9178,12920.0
2024-05-24 14:25:00,138.34,138.39,138.32,138.36,9592.0,130.9273,130.9746,130.9083,130.9462,9592.0
2024-05-24 14:30:00,138.36,138.46,138.35,138.4,12522.0,130.9462,131.0408,130.9367,130.9841,12522.0
2024-05-24 14:35:00,138.41,138.42,138.34,138.36,9250.0,130.9935,131.003,130.9273,130.9462,9250.0
2024-05-24 14:40:00,138.34,138.39,138.34,138.36,15692.0,130.9273,130.9746,130.9273,130.9462,15692.0
2024-05-24 14:45:00,138.36,138.4,138.31,138.31,13018.0,130.9462,130.9841,130.8989,130.8989,13018.0
2024-05-24 14:50:00,138.29,138.32,138.18,138.2,13646.0,130.8799,130.9083,130.7758,130.7948,13646.0
2024-05-24 14:55:00,138.21,138.22,138.16,138.16,9136.0,130.8042,130.8137,130.7569,130.7569,9136.0
2024-05-24 15:00:00,138.18,138.18,138.03,138.09,22414.0,130.7758,130.7758,130.6339,130.6907,22414.0
2024-05-24 15:05:00,138.09,138.13,138.07,138.12,15160.0,130.6907,130.7285,130.6717,130.7191,15160.0
2024-05-24 15:10:00,138.11,138.21,138.08,138.2,20942.0,130.7096,130.8042,130.6812,130.7948,20942.0
2024-05-24 15:15:00,138.21,138.33,138.2,138.29,60916.0,130.8042,130.9178,130.7948,130.8799,60916.0
2024-05-24 15:20:00,138.28,138.29,138.02,138.02,28251.0,130.8705,130.8799,130.6244,130.6244,28251.0
2024-05-24 15:25:00,138.03,138.09,137.97,137.98,31494.0,130.6339,130.6907,130.5771,130.5866,31494.0
2024-05-24 15:30:00,137.97,138.13,137.93,138.11,20837.0,130.5771,130.7285,130.5392,130.7096,20837.0
2024-05-24 15:35:00,138.11,138.23,138.1,138.21,30997.0,130.7096,130.8232,130.7001,130.8042,30997.0
2024-05-24 15:40:00,138.2,138.21,138.01,138.03,26060.0,130.7948,130.8042,130.615,130.6339,26060.0
2024-05-24 15:45:00,138.03,138.15,138.02,138.12,40497.0,130.6339,130.7475,130.6244,130.7191,40497.0
2024-05-24 15:50:00,138.13,138.29,138.12,138.28,75819.0,130.7285,130.8799,130.7191,130.8705,75819.0
2024-05-24 15:55:00,138.28,138.7,138.25,138.65,217109.0,130.8705,131.268,130.8421,131.2207,217109.0
2024-05-28 09:30:00,138.0,138.46,137.94,138.45,66725.0,130.6055,131.0408,130.5487,131.0314,66725.0
2024-05-28 09:35:00,138.41,138.58,137.69,137.87,38599.0,130.9935,131.1544,130.3121,130.4825,38599.0
2024-05-28 09:40:00,137.86,138.59,137.7,138.5,22383.0,130.473,131.1639,130.3216,131.0787,22383.0
2024-05-28 09:45:00,138.5,138.74,138.29,138.74,23047.0,131.0787,131.3058,130.8799,131.3058,23047.0
2024-05-28 09:50:00,138.74,139.22,138.74,138.94,27343.0,131.3058,131.7601,131.3058,131.4951,27343.0
2024-05-28 09:55:00,138.94,139.02,138.7,138.89,19549.0,131.4951,131.5708,131.268,131.4478,19549.0
2024-05-28 10:00:00,138.85,139.02,138.85,138.87,20131.0,131.4099,131.5708,131.4099,131.4289,20131.0
2024-05-28 10:05:00,138.93,138.97,138.66,138.86,12936.0,131.4857,131.5235,131.2301,131.4194,12936.0
2024-05-28 10:10:00,138.9,138.9,138.57,138.64,9394.0,131.4573,131.4573,131.1449,131.2112,9394.0
2024-05-28 10:15:00,138.65,138.91,138.59,138.78,11042.0,131.2207,131.4667,131.1639,131.3437,11042.0
2024-05-28 10:20:00,138.75,138.75,138.53,138.59,18829.0,131.3153,131.3153,131.1071,131.1639,18829.0
2024-05-28 10:25:00,138.59,138.59,138.36,138.36,10106.0,131.1639,131.1639,130.9462,130.9462,10106.0
2024-05-28 10:30:00,138.35,138.37,138.14,138.19,13194.0,130.9367,130.9557,130.738,130.7853,13194.0
2024-05-28 10:35:00,138.21,138.25,138.04,138.06,7617.0,130.8042,130.8421,130.6433,130.6623,7617.0
2024-05-28 10:40:00,138.05,138.13,137.95,137.97,30429.0,130.6528,130.7285,130.5582,130.5771,30429.0
2024-05-28 10:45:00,137.98,138.12,137.89,138.04,16503.0,130.5866,130.7191,130.5014,130.6433,16503.0
2024-05-28 10:50:00,138.0,138.12,137.89,137.95,26704.0,130.6055,130.7191,130.5014,130.5582,26704.0
2024-05-28 10:55:00,137.93,137.95,137.61,137.64,36027.0,130.5392,130.5582,130.2364,130.2648,36027.0
2024-05-28 11:00:00,137.66,137.67,137.27,137.33,43494.0,130.2837,130.2932,129.9146,129.9714,43494.0
2024-05-28 11:05:00,137.32,137.33,137.18,137.24,48545.0,129.9619,129.9714,129.8294,129.8862,48545.0
2024-05-28 11:10:00,137.25,137.42,137.23,137.35,16666.0,129.8957,130.0566,129.8767,129.9903,16666.0
2024-05-28 11:15:00,137.33,137.44,137.22,137.41,26051.0,129.9714,130.0755,129.8673,130.0471,26051.0
2024-05-28 11:20:00,137.41,137.52,137.38,137.48,16501.0,130.0471,130.1512,130.0187,130.1134,16501.0
2024-05-28 11:25:00,137.5,137.55,137.47,137.47,9053.0,130.1323,130.1796,130.1039,130.1039,9053.0
2024-05-28 11:30:00,137.47,137.47,137.31,137.33,18682.0,130.1039,130.1039,129.9525,129.9714,18682.0
2024-05-28 11:35:00,137.32,137.61,137.3,137.57,17780.0,129.9619,130.2364,129.943,130.1985,17780.0
2024-05-28 11:40:00,137.61,137.73,137.58,137.59,17763.0,130.2364,130.35,130.208,130.2175,17763.0
2024-05-28 11:45:00,137.6,137.64,137.43,137.45,15376.0,130.2269,130.2648,130.066,130.085,15376.0
2024-05-28 11:50:00,137.44,137.59,137.43,137.54,12854.0,130.0755,130.2175,130.066,130.1701,12854.0
2024-05-28 11:55:00,137.55,137.6,137.51,137.56,15040.0,130.1796,130.2269,130.1417,130.1891,15040.0
2024-05-28 12:00:00,137.58,137.59,137.52,137.52,13460.0,130.208,130.2175,130.1512,130.1512,13460.0
2024-05-28 12:05:00,137.52,137.58,137.36,137.38,20136.0,130.1512,130.208,129.9998,130.0187,20136.0
2024-05-28 12:10:00,137.36,137.49,137.36,137.42,11013.0,129.9998,130.1228,129.9998,130.0566,11013.0
2024-05-28 12:15:00,137.43,137.43,137.37,137.37,8614.0,130.066,130.066,130.0092,130.0092,8614.0
2024-05-28 12:20:00,137.36,137.55,137.31,137.52,31556.0,129.9998,130.1796,129.9525,130.1512,31556.0
2024-05-28 12:25:00,137.52,137.59,137.45,137.46,8485.0,130.1512,130.2175,130.085,130.0944,8485.0
2024-05-28 12:30:00,137.46,137.46,137.22,137.27,14760.0,130.0944,130.0944,129.8673,129.9146,14760.0
2024-05-28 12:35:00,137.22,137.34,137.19,137.3,9713.0,129.8673,129.9809,129.8389,129.943,9713.0
2024-05-28 12:40:00,137.31,137.38,137.29,137.35,5078.0,129.9525,130.0187,129.9335,129.9903,5078.0
2024-05-28 12:45:00,137.37,137.4,137.31,137.34,10274.0,130.0092,130.0376,129.9525,129.9809,10274.0
2024-05-28 12:50:00,137.34,137.36,137.21,137.21,12113.0,129.9809,129.9998,129.8578,129.8578,12113.0
2024-05-28 12:55:00,137.22,137.23,137.08,137.1,12115.0,129.8673,129.8767,129.7348,129.7537,12115.0
2024-05-28 13:00:00,137.1,137.12,136.99,137.01,16005.0,129.7537,129.7726,129.6496,129.6685,16005.0
2024-05-28 13:05:00,137.02,137.06,136.91,137.02,29624.0,129.678,129.7159,129.5739,129.678,29624.0
2024-05-28 13:10:00,137.01,137.02,136.88,136.89,13210.0,129.6685,129.678,129.5455,129.555,13210.0
2024-05-28 13:15:00,136.91,136.94,136.84,136.94,13714.0,129.5739,129.6023,129.5076,129.6023,13714.0
2024-05-28 13:20:00,136.95,136.97,136.85,136.85,11389.0,129.6118,129.6307,129.5171,129.5171,11389.0
2024-05-28 13:25:00,136.83,136.83,136.71,136.77,20540.0,129.4982,129.4982,129.3846,129.4414,20540.0
2024-05-28 13:30:00,136.75,136.85,136.74,136.8,19961.0,129.4225,129.5171,129.413,129.4698,19961.0
2024-05-28 13:35:00,136.77,136.78,136.61,136.61,15961.0,129.4414,129.4509,129.29,129.29,15961.0
2024-05-28 13:40:00,136.65,136.65,136.48,136.56,18788.0,129.3278,129.3278,129.1669,129.2426,18788.0
2024-05-28 13:45:00,136.56,136.58,136.34,136.4,35075.0,129.2426,129.2616,129.0344,129.0912,35075.0
2024-05-28 13:50:00,136.37,136.58,136.33,136.58,14634.0,129.0628,129.2616,129.025,129.2616,14634.0
2024-05-28 13:55:00,136.62,136.74,136.62,136.7,11514.0,129.2994,129.413,129.2994,129.3751,11514.0
2024-05-28 14:00:00,136.7,136.73,136.62,136.65,13317.0,129.3751,129.4035,129.2994,129.3278,13317.0
2024-05-28 14:05:00,136.62,136.62,136.42,136.44,13535.0,129.2994,129.2994,129.1101,129.1291,13535.0
2024-05-28 14:10:00,136.44,136.59,136.43,136.53,15314.0,129.1291,129.271,129.1196,129.2143,15314.0
2024-05-28 14:15:00,136.55,136.78,136.55,136.78,13722.0,129.2332,129.4509,129.2332,129.4509,13722.0
2024-05-28 14:20:00,136.78,136.79,136.65,136.66,16235.0,129.4509,129.4603,129.3278,129.3373,16235.0
2024-05-28 14:25:00,136.64,136.7,136.49,136.52,22140.0,129.3184,129.3751,129.1764,129.2048,22140.0
2024-05-28 14:30:00,136.49,136.5,136.31,136.32,15473.0,129.1764,129.1859,129.006,129.0155,15473.0
2024-05-28 14:35:00,136.33,136.36,136.24,136.32,14852.0,129.025,129.0534,128.9398,129.0155,14852.0
2024-05-28 14:40:00,136.37,136.55,136.36,136.52,15296.0,129.0628,129.2332,129.0534,129.2048,15296.0
2024-05-28 14:45:00,136.54,136.61,136.54,136.59,12206.0,129.2237,129.29,129.2237,129.271,12206.0
2024-05-28 14:50:00,136.6,136.61,136.55,136.58,16603.0,129.2805,129.29,129.2332,129.2616,16603.0
2024-05-28 14:55:00,136.59,136.81,136.59,136.69,24051.0,129.271,129.4793,129.271,129.3657,24051.0
2024-05-28 15:00:00,136.7,136.77,136.57,136.61,26690.0,129.3751,129.4414,129.2521,129.29,26690.0
2024-05-28 15:05:00,136.61,136.82,136.6,136.82,11960.0,129.29,129.4887,129.2805,129.4887,11960.0
2024-05-28 15:10:00,136.84,136.88,136.77,136.77,16880.0,129.5076,129.5455,129.4414,129.4414,16880.0
2024-05-28 15:15:00,136.76,136.78,136.64,136.78,53706.0,129.4319,129.4509,129.3184,129.4509,53706.0
2024-05-28 15:20:00,136.76,136.79,136.66,136.71,13571.0,129.4319,129.4603,129.3373,129.3846,13571.0
2024-05-28 15:25:00,136.71,136.85,136.67,136.68,23918.0,129.3846,129.5171,129.3468,129.3562,23918.0
2024-05-28 15:30:00,136.67,136.89,136.67,136.76,30961.0,129.3468,129.555,129.3468,129.4319,30961.0
2024-05-28 15:35:00,136.73,136.83,136.65,136.72,91687.0,129.4035,129.4982,129.3278,129.3941,91687.0
2024-05-28 15:40:00,136.71,136.81,136.65,136.73,47804.0,129.3846,129.4793,129.3278,129.4035,47804.0
2024-05-28 15:45:00,136.74,136.97,136.73,136.92,43772.0,129.413,129.6307,129.4035,129.5834,43772.0
2024-05-28 15:50:00,136.93,137.21,136.87,137.16,64056.0,129.5928,129.8578,129.536,129.8105,64056.0
2024-05-28 15:55:00,137.17,137.64,137.17,137.61,247749.0,129.82,130.2648,129.82,130.2364,247749.0
2024-05-29 09:30:00,136.32,136.48,135.65,135.99,99791.0,129.0155,129.1669,128.3814,128.7032,99791.0
2024-05-29 09:35:00,136.08,136.68,135.86,136.68,49778.0,128.7884,129.3562,128.5802,129.3562,49778.0
2024-05-29 09:40:00,136.78,136.91,136.35,136.72,57317.0,129.4509,129.5739,129.0439,129.3941,57317.0
2024-05-29 09:45:00,136.69,136.79,136.31,136.33,26635.0,129.3657,129.4603,129.006,129.025,26635.0
2024-05-29 09:50:00,136.36,136.39,136.13,136.21,25202.0,129.0534,129.0818,128.8357,128.9114,25202.0
2024-05-29 09:55:00,136.17,136.5,136.09,136.43,28155.0,128.8735,129.1859,128.7978,129.1196,28155.0
2024-05-29 10:00:00,136.42,136.92,136.38,136.89,45077.0,129.1101,129.5834,129.0723,129.555,45077.0
2024-05-29 10:05:00,136.87,136.89,136.63,136.74,24019.0,129.536,129.555,129.3089,129.413,24019.0
2024-05-29 10:10:00,136.71,136.71,136.23,136.27,19347.0,129.3846,129.3846,128.9303,128.9682,19347.0
2024-05-29 10:15:00,136.27,136.32,135.77,135.82,31879.0,128.9682,129.0155,128.495,128.5423,31879.0
2024-05-29 10:20:00,135.81,136.02,135.75,135.84,23487.0,128.5328,128.7316,128.4761,128.5612,23487.0
2024-05-29 10:25:00,135.83,135.87,135.72,135.79,14649.0,128.5518,128.5896,128.4477,128.5139,14649.0
2024-05-29 10:30:00,135.83,136.06,135.82,135.94,19494.0,128.5518,128.7694,128.5423,128.6559,19494.0
2024-05-29 10:35:00,135.97,136.1,135.9,136.1,12735.0,128.6843,128.8073,128.618,128.8073,12735.0
2024-05-29 10:40:00,136.13,136.26,136.07,136.11,13348.0,128.8357,128.9587,128.7789,128.8168,13348.0
2024-05-29 10:45:00,136.12,136.13,135.94,136.01,20376.0,128.8262,128.8357,128.6559,128.7221,20376.0
2024-05-29 10:50:00,136.01,136.29,136.01,136.2,26388.0,128.7221,128.9871,128.7221,128.9019,26388.0
2024-05-29 10:55:00,136.2,136.33,136.17,136.19,25981.0,128.9019,129.025,128.8735,128.8925,25981.0
2024-05-29 11:00:00,136.19,136.2,135.85,136.0,13174.0,128.8925,128.9019,128.5707,128.7127,13174.0
2024-05-29 11:05:00,136.03,136.1,135.92,135.93,11372.0,128.741,128.8073,128.6369,128.6464,11372.0
2024-05-29 11:10:00,135.93,135.98,135.85,135.88,23527.0,128.6464,128.6937,128.5707,128.5991,23527.0
2024-05-29 11:15:00,135.91,136.11,135.85,136.05,14516.0,128.6275,128.8168,128.5707,128.76,14516.0
2024-05-29 11:20:00,136.05,136.09,135.97,136.03,6824.0,128.76,128.7978,128.6843,128.741,6824.0
2024-05-29 11:25:00,136.03,136.07,135.9,135.98,55111.0,128.741,128.7789,128.618,128.6937,55111.0
2024-05-29 11:30:00,136.0,136.19,135.87,136.17,46482.0,128.7127,128.8925,128.5896,128.8735,46482.0
2024-05-29 11:35:00,136.16,136.25,136.09,136.21,22872.0,128.8641,128.9493,128.7978,128.9114,22872.0
2024-05-29 11:40:00,136.19,136.3,136.17,136.21,14543.0,128.8925,128.9966,128.8735,128.9114,14543.0
2024-05-29 11:45:00,136.19,136.23,136.17,136.2,9376.0,128.8925,128.9303,128.8735,128.9019,9376.0
2024-05-29 11:50:00,136.19,136.22,136.05,136.17,18034.0,128.8925,128.9209,128.76,128.8735,18034.0
2024-05-29 11:55:00,136.18,136.38,136.17,136.25,11292.0,128.883,129.0723,128.8735,128.9493,11292.0
2024-05-29 12:00:00,136.24,136.25,135.94,135.98,9866.0,128.9398,128.9493,128.6559,128.6937,9866.0
2024-05-29 12:05:00,136.01,136.07,136.01,136.03,6953.0,128.7221,128.7789,128.7221,128.741,6953.0
2024-05-29 12:10:00,136.05,136.12,135.98,136.0,21144.0,128.76,128.8262,128.6937,128.7127,21144.0
2024-05-29 12:15:00,135.99,136.07,135.98,136.01,11163.0,128.7032,128.7789,128.6937,128.7221,11163.0
2024-05-29 12:20:00,136.04,136.15,136.03,136.08,12040.0,128.7505,128.8546,128.741,128.7884,12040.0
2024-05-29 12:25:00,136.07,136.07,135.9,135.99,18640.0,128.7789,128.7789,128.618,128.7032,18640.0
2024-05-29 12:30:00,136.0,136.01,135.94,136.0,6295.0,128.7127,128.7221,128.6559,128.7127,6295.0
2024-05-29 12:35:00,136.0,136.07,135.9,135.9,62782.0,128.7127,128.7789,128.618,128.618,62782.0
2024-05-29 12:40:00,135.91,135.91,135.78,135.85,15881.0,128.6275,128.6275,128.5044,128.5707,15881.0
2024-05-29 12:45:00,135.83,135.94,135.82,135.89,7077.0,128.5518,128.6559,128.5423,128.6085,7077.0
2024-05-29 12:50:00,135.9,135.91,135.85,135.85,8461.0,128.618,128.6275,128.5707,128.5707,8461.0
2024-05-29 12:55:00,135.85,135.85,135.71,135.72,13570.0,128.5707,128.5707,128.4382,128.4477,13570.0
2024-05-29 13:00:00,135.73,135.76,135.6,135.63,17731.0,128.4571,128.4855,128.3341,128.3625,17731.0
2024-05-29 13:05:00,135.63,135.75,135.63,135.7,8531.0,128.3625,128.4761,128.3625,128.4287,8531.0
2024-05-29 13:10:00,135.69,135.71,135.55,135.56,13098.0,128.4193,128.4382,128.2868,128.2962,13098.0
2024-05-29 13:15:00,135.57,135.57,135.24,135.46,40290.0,128.3057,128.3057,127.9934,128.2016,40290.0
2024-05-29 13:20:00,135.49,135.65,135.46,135.64,7520.0,128.23,128.3814,128.2016,128.3719,7520.0
2024-05-29 13:25:00,135.62,135.64,135.59,135.61,8968.0,128.353,128.3719,128.3246,128.3436,8968.0
2024-05-29 13:30:00,135.62,135.65,135.38,135.39,22008.0,128.353,128.3814,128.1259,128.1353,22008.0
2024-05-29 13:35:00,135.39,135.39,135.19,135.22,38463.0,128.1353,128.1353,127.9461,127.9744,38463.0
2024-05-29 13:40:00,135.22,135.24,134.87,134.89,83660.0,127.9744,127.9934,127.6432,127.6621,83660.0
2024-05-29 13:45:00,134.89,135.09,134.86,134.86,39128.0,127.6621,127.8514,127.6337,127.6337,39128.0
2024-05-29 13:50:00,134.89,135.08,134.88,135.02,22830.0,127.6621,127.842,127.6527,127.7852,22830.0
2024-05-29 13:55:00,135.01,135.02,134.96,134.98,11988.0,127.7757,127.7852,127.7284,127.7473,11988.0
2024-05-29 14:00:00,134.98,135.18,134.98,135.18,22752.0,127.7473,127.9366,127.7473,127.9366,22752.0
2024-05-29 14:05:00,135.18,135.18,134.99,134.99,21156.0,127.9366,127.9366,127.7568,127.7568,21156.0
2024-05-29 14:10:00,135.0,135.04,134.87,134.94,25446.0,127.7662,127.8041,127.6432,127.7095,25446.0
2024-05-29 14:15:00,134.94,134.95,134.87,134.89,16195.0,127.7095,127.7189,127.6432,127.6621,16195.0
2024-05-29 14:20:00,134.88,135.04,134.87,135.03,19017.0,127.6527,127.8041,127.6432,127.7946,19017.0
2024-05-29 14:25:00,135.03,135.03,134.92,134.94,10401.0,127.7946,127.7946,127.6905,127.7095,10401.0
2024-05-29 14:30:00,134.94,134.97,134.85,134.89,27750.0,127.7095,127.7378,127.6243,127.6621,27750.0
2024-05-29 14:35:00,134.89,134.89,134.75,134.76,23612.0,127.6621,127.6621,127.5296,127.5391,23612.0
2024-05-29 14:40:00,134.74,134.78,134.67,134.71,26502.0,127.5202,127.558,127.4539,127.4918,26502.0
2024-05-29 14:45:00,134.7,134.76,134.58,134.72,17800.0,127.4823,127.5391,127.3687,127.5012,17800.0
2024-05-29 14:50:00,134.72,134.99,134.71,134.88,53841.0,127.5012,127.7568,127.4918,127.6527,53841.0
2024-05-29 14:55:00,134.87,134.91,134.8,134.82,13274.0,127.6432,127.6811,127.577,127.5959,13274.0
2024-05-29 15:00:00,134.81,134.92,134.72,134.92,18966.0,127.5864,127.6905,127.5012,127.6905,18966.0
2024-05-29 15:05:00,134.91,135.04,134.9,135.03,15990.0,127.6811,127.8041,127.6716,127.7946,15990.0
2024-05-29 15:10:00,135.03,135.09,134.98,135.0,35550.0,127.7946,127.8514,127.7473,127.7662,35550.0
2024-05-29 15:15:00,134.98,135.03,134.87,134.9,24617.0,127.7473,127.7946,127.6432,127.6716,24617.0
2024-05-29 15:20:00,134.9,135.03,134.84,135.02,39091.0,127.6716,127.7946,127.6148,127.7852,39091.0
2024-05-29 15:25:00,135.01,135.04,134.76,134.78,43671.0,127.7757,127.8041,127.5391,127.558,43671.0
2024-05-29 15:30:00,134.77,135.14,134.76,135.08,35045.0,127.5486,127.8987,127.5391,127.842,35045.0
2024-05-29 15:35:00,135.07,135.1,134.99,135.02,45212.0,127.8325,127.8609,127.7568,127.7852,45212.0
2024-05-29 15:40:00,135.01,135.02,134.82,134.86,37907.0,127.7757,127.7852,127.5959,127.6337,37907.0
2024-05-29 15:45:00,134.86,134.96,134.7,134.71,52499.0,127.6337,127.7284,127.4823,127.4918,52499.0
2024-05-29 15:50:00,134.7,134.71,134.45,134.57,119761.0,127.4823,127.4918,127.2457,127.3593,119761.0
2024-05-29 15:55:00,134.58,134.58,134.3,134.46,263640.0,127.3687,127.3687,127.1037,127.2552,263640.0
2024-05-30 09:30:00,134.29,134.87,133.58,134.36,181914.0,127.0943,127.6432,126.4223,127.1605,181914.0
2024-05-30 09:35:00,134.28,134.34,133.75,133.84,60906.0,127.0848,127.1416,126.5832,126.6684,60906.0
2024-05-30 09:40:00,133.89,134.03,133.63,133.7,57952.0,126.7157,126.8482,126.4696,126.5359,57952.0
2024-05-30 09:45:00,133.71,134.0,133.64,133.99,54754.0,126.5454,126.8198,126.4791,126.8104,54754.0
2024-05-30 09:50:00,133.97,134.2,133.9,133.94,69986.0,126.7914,127.0091,126.7252,126.763,69986.0
2024-05-30 09:55:00,133.94,134.05,133.85,134.0,52418.0,126.763,126.8671,126.6779,126.8198,52418.0
2024-05-30 10:00:00,134.01,134.47,133.98,134.39,103971.0,126.8293,127.2646,126.8009,127.1889,103971.0
2024-05-30 10:05:00,134.36,134.79,134.05,134.78,75382.0,127.1605,127.5675,126.8671,127.558,75382.0
2024-05-30 10:10:00,134.75,134.75,134.41,134.67,76199.0,127.5296,127.5296,127.2079,127.4539,76199.0
2024-05-30 10:15:00,134.67,135.02,134.63,135.02,49303.0,127.4539,127.7852,127.4161,127.7852,49303.0
2024-05-30 10:20:00,135.03,135.16,134.88,135.02,59474.0,127.7946,127.9177,127.6527,127.7852,59474.0
2024-05-30 10:25:00,135.01,135.04,134.62,134.92,25835.0,127.7757,127.8041,127.4066,127.6905,25835.0
2024-05-30 10:30:00,134.88,135.43,134.88,135.43,32217.0,127.6527,128.1732,127.6527,128.1732,32217.0
2024-05-30 10:35:00,135.38,135.43,135.08,135.39,54552.0,128.1259,128.1732,127.842,128.1353,54552.0
2024-05-30 10:40:00,135.44,135.46,135.28,135.33,31038.0,128.1827,128.2016,128.0312,128.0786,31038.0
2024-05-30 10:45:00,135.33,135.33,134.89,135.01,22254.0,128.0786,128.0786,127.6621,127.7757,22254.0
2024-05-30 10:50:00,135.03,135.16,134.99,135.09,20156.0,127.7946,127.9177,127.7568,127.8514,20156.0
2024-05-30 10:55:00,135.11,135.17,135.01,135.11,11467.0,127.8703,127.9271,127.7757,127.8703,11467.0
2024-05-30 11:00:00,135.13,135.44,135.1,135.18,49370.0,127.8893,128.1827,127.8609,127.9366,49370.0
2024-05-30 11:05:00,135.16,135.24,135.12,135.24,19162.0,127.9177,127.9934,127.8798,127.9934,19162.0
2024-05-30 11:10:00,135.25,135.32,135.15,135.17,31963.0,128.0028,128.0691,127.9082,127.9271,31963.0
2024-05-30 11:15:00,135.19,135.37,135.04,135.29,31055.0,127.9461,128.1164,127.8041,128.0407,31055.0
2024-05-30 11:20:00,135.29,135.39,135.26,135.37,11761.0,128.0407,128.1353,128.0123,128.1164,11761.0
2024-05-30 11:25:00,135.38,135.52,135.38,135.39,24557.0,128.1259,128.2584,128.1259,128.1353,24557.0
2024-05-30 11:30:00,135.37,135.49,135.33,135.47,15857.0,128.1164,128.23,128.0786,128.2111,15857.0
2024-05-30 11:35:00,135.47,135.6,135.45,135.56,17112.0,128.2111,128.3341,128.1921,128.2962,17112.0
2024-05-30 11:40:00,135.6,135.76,135.58,135.65,19182.0,128.3341,128.4855,128.3152,128.3814,19182.0
2024-05-30 11:45:00,135.66,135.83,135.65,135.68,26372.0,128.3909,128.5518,128.3814,128.4098,26372.0
2024-05-30 11:50:00,135.67,135.85,135.64,135.8,27239.0,128.4003,128.5707,128.3719,128.5234,27239.0
2024-05-30 11:55:00,135.8,135.86,135.7,135.73,17485.0,128.5234,128.5802,128.4287,128.4571,17485.0
2024-05-30 12:00:00,135.75,135.91,135.75,135.91,16221.0,128.4761,128.6275,128.4761,128.6275,16221.0
2024-05-30 12:05:00,135.91,136.0,135.86,135.98,33087.0,128.6275,128.7127,128.5802,128.6937,33087.0
2024-05-30 12:10:00,135.95,136.05,135.91,135.98,21755.0,128.6653,128.76,128.6275,128.6937,21755.0
2024-05-30 12:15:00,135.97,135.99,135.87,135.94,12989.0,128.6843,128.7032,128.5896,128.6559,12989.0
2024-05-30 12:20:00,135.94,135.97,135.78,135.89,13477.0,128.6559,128.6843,128.5044,128.6085,13477.0
2024-05-30 12:25:00,135.88,135.93,135.79,135.9,14270.0,128.5991,128.6464,128.5139,128.618,14270.0
2024-05-30 12:30:00,135.9,136.02,135.88,136.01,17964.0,128.618,128.7316,128.5991,128.7221,17964.0
2024-05-30 12:35:00,136.0,136.08,135.97,136.07,14188.0,128.7127,128.7884,128.6843,128.7789,14188.0
2024-05-30 12:40:00,136.04,136.06,135.91,136.0,22408.0,128.7505,128.7694,128.6275,128.7127,22408.0
2024-05-30 12:45:00,136.0,136.19,136.0,136.09,17645.0,128.7127,128.8925,128.7127,128.7978,17645.0
2024-05-30 12:50:00,136.09,136.18,136.06,136.14,12185.0,128.7978,128.883,128.7694,128.8452,12185.0
2024-05-30 12:55:00,136.12,136.19,136.11,136.16,19848.0,128.8262,128.8925,128.8168,128.8641,19848.0
2024-05-30 13:00:00,136.16,136.26,136.01,136.01,20618.0,128.8641,128.9587,128.7221,128.7221,20618.0
2024-05-30 13:05:00,136.01,136.03,135.92,135.95,12346.0,128.7221,128.741,128.6369,128.6653,12346.0
2024-05-30 13:10:00,135.94,136.12,135.93,136.05,16282.0,128.6559,128.8262,128.6464,128.76,16282.0
2024-05-30 13:15:00,136.03,136.13,135.96,135.99,21701.0,128.741,128.8357,128.6748,128.7032,21701.0
2024-05-30 13:20:00,135.99,136.11,135.99,136.11,14962.0,128.7032,128.8168,128.7032,128.8168,14962.0
2024-05-30 13:25:00,136.12,136.25,136.1,136.22,10401.0,128.8262,128.9493,128.8073,128.9209,10401.0
2024-05-30 13:30:00,136.22,136.23,136.11,136.17,25639.0,128.9209,128.9303,128.8168,128.8735,25639.0
2024-05-30 13:35:00,136.14,136.33,136.14,136.28,21902.0,128.8452,129.025,128.8452,128.9777,21902.0
2024-05-30 13:40:00,136.3,136.31,136.21,136.22,18251.0,128.9966,129.006,128.9114,128.9209,18251.0
2024-05-30 13:45:00,136.23,136.26,136.06,136.07,19052.0,128.9303,128.9587,128.7694,128.7789,19052.0
2024-05-30 13:50:00,136.03,136.15,136.03,136.12,20997.0,128.741,128.8546,128.741,128.8262,20997.0
2024-05-30 13:55:00,136.11,136.34,136.1,136.29,13600.0,128.8168,129.0344,128.8073,128.9871,13600.0
2024-05-30 14:00:00,136.26,136.3,136.22,136.23,20783.0,128.9587,128.9966,128.9209,128.9303,20783.0
2024-05-30 14:05:00,136.23,136.32,136.2,136.32,13651.0,128.9303,129.0155,128.9019,129.0155,13651.0
2024-05-30 14:10:00,136.33,136.4,136.13,136.13,20582.0,129.025,129.0912,128.8357,128.8357,20582.0
2024-05-30 14:15:00,136.15,136.31,135.96,136.3,30447.0,128.8546,129.006,128.6748,128.9966,30447.0
2024-05-30 14:20:00,136.31,136.34,136.2,136.28,16937.0,129.006,129.0344,128.9019,128.9777,16937.0
2024-05-30 14:25:00,136.25,136.3,136.22,136.24,14317.0,128.9493,128.9966,128.9209,128.9398,14317.0
2024-05-30 14:30:00,136.24,136.37,136.22,136.36,10485.0,128.9398,129.0628,128.9209,129.0534,10485.0
2024-05-30 14:35:00,136.34,136.41,136.28,136.4,24459.0,129.0344,129.1007,128.9777,129.0912,24459.0
2024-05-30 14:40:00,136.4,136.52,136.36,136.52,24881.0,129.0912,129.2048,129.0534,129.2048,24881.0
2024-05-30 14:45:00,136.5,136.57,136.4,136.42,15472.0,129.1859,129.2521,129.0912,129.1101,15472.0
2024-05-30 14:50:00,136.41,136.43,136.36,136.43,12629.0,129.1007,129.1196,129.0534,129.1196,12629.0
2024-05-30 14:55:00,136.44,136.63,136.42,136.61,16503.0,129.1291,129.3089,129.1101,129.29,16503.0
2024-05-30 15:00:00,136.62,136.66,136.51,136.59,22943.0,129.2994,129.3373,129.1953,129.271,22943.0
2024-05-30 15:05:00,136.56,136.61,136.26,136.26,15182.0,129.2426,129.29,128.9587,128.9587,15182.0
2024-05-30 15:10:00,136.28,136.43,136.2,136.43,17159.0,128.9777,129.1196,128.9019,129.1196,17159.0
2024-05-30 15:15:00,136.43,136.45,136.28,136.31,26094.0,129.1196,129.1385,128.9777,129.006,26094.0
2024-05-30 15:20:00,136.31,136.49,136.31,136.39,25839.0,129.006,129.1764,129.006,129.0818,25839.0
2024-05-30 15:25:00,136.39,136.42,136.32,136.41,31144.0,129.0818,129.1101,129.0155,129.1007,31144.0
2024-05-30 15:30:00,136.42,136.58,136.4,136.46,34928.0,129.1101,129.2616,129.0912,129.148,34928.0
2024-05-30 15:35:00,136.48,136.58,136.33,136.42,25597.0,129.1669,129.2616,129.025,129.1101,25597.0
2024-05-30 15:40:00,136.44,136.58,136.42,136.42,41135.0,129.1291,129.2616,129.1101,129.1101,41135.0
2024-05-30 15:45:00,136.42,136.59,136.41,136.48,49426.0,129.1101,129.271,129.1007,129.1669,49426.0
2024-05-30 15:50:00,136.48,136.72,136.47,136.68,70805.0,129.1669,129.3941,129.1575,129.3562,70805.0
2024-05-30 15:55:00,136.68,136.99,136.6,136.87,199655.0,129.3562,129.6496,129.2805,129.536,199655.0
2024-05-31 09:30:00,137.55,137.55,136.43,136.9,59134.0,130.1796,130.1796,129.1196,129.5644,59134.0
2024-05-31 09:35:00,136.99,137.26,136.82,136.87,29766.0,129.6496,129.9051,129.4887,129.536,29766.0
2024-05-31 09:40:00,136.89,137.1,136.8,137.09,10069.0,129.555,129.7537,129.4698,129.7442,10069.0
2024-05-31 09:45:00,137.09,137.21,136.34,136.46,39131.0,129.7442,129.8578,129.0344,129.148,39131.0
2024-05-31 09:50:00,136.48,136.6,136.25,136.25,20572.0,129.1669,129.2805,128.9493,128.9493,20572.0
2024-05-31 09:55:00,136.27,136.43,136.19,136.43,48757.0,128.9682,129.1196,128.8925,129.1196,48757.0
2024-05-31 10:00:00,136.47,136.84,136.4,136.51,20244.0,129.1575,129.5076,129.0912,129.1953,20244.0
2024-05-31 10:05:00,136.53,136.55,136.12,136.22,19562.0,129.2143,129.2332,128.8262,128.9209,19562.0
2024-05-31 10:10:00,136.21,136.34,136.19,136.21,15893.0,128.9114,129.0344,128.8925,128.9114,15893.0
2024-05-31 10:15:00,136.2,136.62,136.2,136.58,19585.0,128.9019,129.2994,128.9019,129.2616,19585.0
2024-05-31 10:20:00,136.58,136.98,136.58,136.83,21698.0,129.2616,129.6401,129.2616,129.4982,21698.0
2024-05-31 10:25:00,136.88,137.26,136.88,137.08,48290.0,129.5455,129.9051,129.5455,129.7348,48290.0
2024-05-31 10:30:00,137.14,137.23,136.94,137.19,54620.0,129.7916,129.8767,129.6023,129.8389,54620.0
2024-05-31 10:35:00,137.19,137.29,137.05,137.27,28790.0,129.8389,129.9335,129.7064,129.9146,28790.0
2024-05-31 10:40:00,137.21,137.59,137.16,137.58,25886.0,129.8578,130.2175,129.8105,130.208,25886.0
2024-05-31 10:45:00,137.61,137.64,137.3,137.31,17556.0,130.2364,130.2648,129.943,129.9525,17556.0
2024-05-31 10:50:00,137.28,137.56,137.27,137.42,12786.0,129.9241,130.1891,129.9146,130.0566,12786.0
2024-05-31 10:55:00,137.37,137.48,137.32,137.48,19977.0,130.0092,130.1134,129.9619,130.1134,19977.0
2024-05-31 11:00:00,137.47,137.61,137.43,137.5,28564.0,130.1039,130.2364,130.066,130.1323,28564.0
2024-05-31 11:05:00,137.5,137.63,137.47,137.63,22685.0,130.1323,130.2553,130.1039,130.2553,22685.0
2024-05-31 11:10:00,137.64,137.74,137.59,137.67,13904.0,130.2648,130.3594,130.2175,130.2932,13904.0
2024-05-31 11:15:00,137.67,137.68,137.36,137.4,29672.0,130.2932,130.3026,129.9998,130.0376,29672.0
2024-05-31 11:20:00,137.38,137.62,137.38,137.49,36729.0,130.0187,130.2458,130.0187,130.1228,36729.0
2024-05-31 11:25:00,137.5,137.56,137.21,137.39,27971.0,130.1323,130.1891,129.8578,130.0282,27971.0
2024-05-31 11:30:00,137.39,137.51,137.35,137.51,25450.0,130.0282,130.1417,129.9903,130.1417,25450.0
2024-05-31 11:35:00,137.51,137.59,137.41,137.45,6761.0,130.1417,130.2175,130.0471,130.085,6761.0
2024-05-31 11:40:00,137.49,137.71,137.48,137.69,11737.0,130.1228,130.331,130.1134,130.3121,11737.0
2024-05-31 11:45:00,137.69,137.84,137.67,137.81,24957.0,130.3121,130.4541,130.2932,130.4257,24957.0
2024-05-31 11:50:00,137.85,137.88,137.7,137.76,12376.0,130.4635,130.4919,130.3216,130.3783,12376.0
2024-05-31 11:55:00,137.7,137.75,137.58,137.63,13350.0,130.3216,130.3689,130.208,130.2553,13350.0
2024-05-31 12:00:00,137.6,137.63,137.46,137.54,20991.0,130.2269,130.2553,130.0944,130.1701,20991.0
2024-05-31 12:05:00,137.54,137.57,137.46,137.53,18965.0,130.1701,130.1985,130.0944,130.1607,18965.0
2024-05-31 12:10:00,137.55,137.59,137.51,137.55,5041.0,130.1796,130.2175,130.1417,130.1796,5041.0
2024-05-31 12:15:00,137.57,137.62,137.46,137.59,28917.0,130.1985,130.2458,130.0944,130.2175,28917.0
2024-05-31 12:20:00,137.6,137.71,137.53,137.71,18809.0,130.2269,130.331,130.1607,130.331,18809.0
2024-05-31 12:25:00,137.71,137.77,137.67,137.74,11317.0,130.331,130.3878,130.2932,130.3594,11317.0
2024-05-31 12:30:00,137.71,137.78,137.68,137.74,10571.0,130.331,130.3973,130.3026,130.3594,10571.0
2024-05-31 12:35:00,137.74,137.74,137.57,137.59,24657.0,130.3594,130.3594,130.1985,130.2175,24657.0
2024-05-31 12:40:00,137.57,137.6,137.47,137.47,18512.0,130.1985,130.2269,130.1039,130.1039,18512.0
2024-05-31 12:45:00,137.46,137.75,137.46,137.75,17203.0,130.0944,130.3689,130.0944,130.3689,17203.0
2024-05-31 12:50:00,137.74,137.74,137.68,137.7,6498.0,130.3594,130.3594,130.3026,130.3216,6498.0
2024-05-31 12:55:00,137.69,137.72,137.64,137.67,9309.0,130.3121,130.3405,130.2648,130.2932,9309.0
2024-05-31 13:00:00,137.67,137.77,137.66,137.7,9472.0,130.2932,130.3878,130.2837,130.3216,9472.0
2024-05-31 13:05:00,137.71,137.83,137.64,137.81,10426.0,130.331,130.4446,130.2648,130.4257,10426.0
2024-05-31 13:10:00,137.81,137.82,137.73,137.74,11442.0,130.4257,130.4351,130.35,130.3594,11442.0
2024-05-31 13:15:00,137.74,137.77,137.65,137.75,9591.0,130.3594,130.3878,130.2742,130.3689,9591.0
2024-05-31 13:20:00,137.75,137.78,137.72,137.75,6432.0,130.3689,130.3973,130.3405,130.3689,6432.0
2024-05-31 13:25:00,137.74,138.08,137.73,138.01,54184.0,130.3594,130.6812,130.35,130.615,54184.0
2024-05-31 13:30:00,138.01,138.13,138.01,138.11,6826.0,130.615,130.7285,130.615,130.7096,6826.0
2024-05-31 13:35:00,138.11,138.3,138.09,138.25,18491.0,130.7096,130.8894,130.6907,130.8421,18491.0
2024-05-31 13:40:00,138.22,138.25,138.15,138.23,19570.0,130.8137,130.8421,130.7475,130.8232,19570.0
2024-05-31 13:45:00,138.24,138.29,138.03,138.03,16956.0,130.8326,130.8799,130.6339,130.6339,16956.0
2024-05-31 13:50:00,138.05,138.14,138.05,138.08,9369.0,130.6528,130.738,130.6528,130.6812,9369.0
2024-05-31 13:55:00,138.09,138.34,138.09,138.2,10138.0,130.6907,130.9273,130.6907,130.7948,10138.0
2024-05-31 14:00:00,138.2,138.24,138.07,138.12,17046.0,130.7948,130.8326,130.6717,130.7191,17046.0
2024-05-31 14:05:00,138.13,138.34,138.13,138.33,13121.0,130.7285,130.9273,130.7285,130.9178,13121.0
2024-05-31 14:10:00,138.3,138.33,138.24,138.27,10209.0,130.8894,130.9178,130.8326,130.861,10209.0
2024-05-31 14:15:00,138.27,138.3,138.17,138.17,11841.0,130.861,130.8894,130.7664,130.7664,11841.0
2024-05-31 14:20:00,138.19,138.2,138.05,138.06,11119.0,130.7853,130.7948,130.6528,130.6623,11119.0
2024-05-31 14:25:00,138.05,138.08,138.0,138.02,13901.0,130.6528,130.6812,130.6055,130.6244,13901.0
2024-05-31 14:30:00,138.03,138.15,138.01,138.12,13055.0,130.6339,130.7475,130.615,130.7191,13055.0
2024-05-31 14:35:00,138.12,138.16,138.08,138.12,12385.0,130.7191,130.7569,130.6812,130.7191,12385.0
2024-05-31 14:40:00,138.12,138.16,138.03,138.16,18915.0,130.7191,130.7569,130.6339,130.7569,18915.0
2024-05-31 14:45:00,138.15,138.2,138.05,138.05,13552.0,130.7475,130.7948,130.6528,130.6528,13552.0
2024-05-31 14:50:00,138.05,138.09,137.99,138.03,14335.0,130.6528,130.6907,130.596,130.6339,14335.0
2024-05-31 14:55:00,138.02,138.31,138.02,138.2,12486.0,130.6244,130.8989,130.6244,130.7948,12486.0
2024-05-31 15:00:00,138.17,138.2,138.03,138.1,16699.0,130.7664,130.7948,130.6339,130.7001,16699.0
2024-05-31 15:05:00,138.09,138.15,138.03,138.14,22391.0,130.6907,130.7475,130.6339,130.738,22391.0
2024-05-31 15:10:00,138.12,138.34,138.12,138.28,30481.0,130.7191,130.9273,130.7191,130.8705,30481.0
2024-05-31 15:15:00,138.29,138.4,138.22,138.24,20749.0,130.8799,130.9841,130.8137,130.8326,20749.0
2024-05-31 15:20:00,138.26,138.3,138.22,138.26,19191.0,130.8516,130.8894,130.8137,130.8516,19191.0
2024-05-31 15:25:00,138.25,138.39,138.19,138.19,18572.0,130.8421,130.9746,130.7853,130.7853,18572.0
2024-05-31 15:30:00,138.18,138.3,138.17,138.2,24426.0,130.7758,130.8894,130.7664,130.7948,24426.0
2024-05-31 15:35:00,138.19,138.3,138.18,138.29,25681.0,130.7853,130.8894,130.7758,130.8799,25681.0
2024-05-31 15:40:00,138.28,138.59,138.23,138.52,61899.0,130.8705,131.1639,130.8232,131.0976,61899.0
2024-05-31 15:45:00,138.51,138.55,138.42,138.54,67776.0,131.0882,131.126,131.003,131.1166,67776.0
2024-05-31 15:50:00,138.55,138.68,138.27,138.61,120041.0,131.126,131.2491,130.861,131.1828,120041.0
2024-05-31 15:55:00,138.61,139.07,138.6,138.94,322104.0,131.1828,131.6182,131.1733,131.4951,322104.0
2024-06-03 09:30:00,139.64,139.79,138.89,139.26,94390.0,132.1576,132.2996,131.4478,131.798,94390.0
2024-06-03 09:35:00,139.34,139.76,138.8,139.4,33145.0,131.8737,132.2712,131.3626,131.9305,33145.0
2024-06-03 09:40:00,139.25,139.27,138.79,139.25,35791.0,131.7885,131.8074,131.3532,131.7885,35791.0
2024-06-03 09:45:00,139.23,139.45,139.1,139.36,22370.0,131.7696,131.9778,131.6465,131.8926,22370.0
2024-06-03 09:50:00,139.4,139.65,139.09,139.09,35362.0,131.9305,132.1671,131.6371,131.6371,35362.0
2024-06-03 09:55:00,139.08,139.11,138.55,138.61,34301.0,131.6276,131.656,131.126,131.1828,34301.0
2024-06-03 10:00:00,138.62,139.0,138.62,138.8,24902.0,131.1923,131.5519,131.1923,131.3626,24902.0
2024-06-03 10:05:00,138.8,139.14,138.62,139.03,27696.0,131.3626,131.6844,131.1923,131.5803,27696.0
2024-06-03 10:10:00,139.02,139.08,138.75,138.79,19092.0,131.5708,131.6276,131.3153,131.3532,19092.0
2024-06-03 10:15:00,138.8,138.89,138.69,138.82,20123.0,131.3626,131.4478,131.2585,131.3815,20123.0
2024-06-03 10:20:00,138.81,139.06,138.81,139.06,10570.0,131.3721,131.6087,131.3721,131.6087,10570.0
2024-06-03 10:25:00,139.06,139.23,139.05,139.09,8657.0,131.6087,131.7696,131.5992,131.6371,8657.0
2024-06-03 10:30:00,139.05,139.05,138.73,138.79,7572.0,131.5992,131.5992,131.2964,131.3532,7572.0
2024-06-03 10:35:00,138.84,139.21,138.82,139.18,12562.0,131.4005,131.7507,131.3815,131.7223,12562.0
2024-06-03 10:40:00,139.17,139.32,138.61,138.62,14973.0,131.7128,131.8548,131.1828,131.1923,14973.0
2024-06-03 10:45:00,138.6,138.61,138.16,138.3,13009.0,131.1733,131.1828,130.7569,130.8894,13009.0
2024-06-03 10:50:00,138.28,138.55,138.28,138.45,9311.0,130.8705,131.126,130.8705,131.0314,9311.0
2024-06-03 10:55:00,138.45,139.1,138.36,138.57,20837.0,131.0314,131.6465,130.9462,131.1449,20837.0
2024-06-03 11:00:00,138.51,138.67,138.12,138.59,50102.0,131.0882,131.2396,130.7191,131.1639,50102.0
2024-06-03 11:05:00,138.47,138.5,138.3,138.35,18376.0,131.0503,131.0787,130.8894,130.9367,18376.0
2024-06-03 11:10:00,138.3,138.45,138.2,138.41,9390.0,130.8894,131.0314,130.7948,130.9935,9390.0
2024-06-03 11:15:00,138.41,138.44,138.28,138.3,9912.0,130.9935,131.0219,130.8705,130.8894,9912.0
2024-06-03 11:20:00,138.3,138.35,138.07,138.29,16750.0,130.8894,130.9367,130.6717,130.8799,16750.0
2024-06-03 11:25:00,138.3,138.33,138.11,138.28,21858.0,130.8894,130.9178,130.7096,130.8705,21858.0
2024-06-03 11:30:00,138.31,138.38,138.15,138.16,13117.0,130.8989,130.9651,130.7475,130.7569,13117.0
2024-06-03 11:35:00,138.14,138.21,138.05,138.14,6971.0,130.738,130.8042,130.6528,130.738,6971.0
2024-06-03 11:40:00,138.14,138.16,137.91,138.06,12049.0,130.738,130.7569,130.5203,130.6623,12049.0
2024-06-03 11:45:00,138.04,138.18,138.02,138.03,12083.0,130.6433,130.7758,130.6244,130.6339,12083.0
2024-06-03 11:50:00,138.0,138.16,137.94,138.16,5356.0,130.6055,130.7569,130.5487,130.7569,5356.0
2024-06-03 11:55:00,138.16,138.16,138.01,138.1,6950.0,130.7569,130.7569,130.615,130.7001,6950.0
2024-06-03 12:00:00,138.11,138.15,138.03,138.07,8972.0,130.7096,130.7475,130.6339,130.6717,8972.0
2024-06-03 12:05:00,138.08,138.28,138.05,138.26,12104.0,130.6812,130.8705,130.6528,130.8516,12104.0
2024-06-03 12:10:00,138.29,138.37,137.81,137.81,9446.0,130.8799,130.9557,130.4257,130.4257,9446.0
2024-06-03 12:15:00,137.81,137.85,137.5,137.58,11097.0,130.4257,130.4635,130.1323,130.208,11097.0
2024-06-03 12:20:00,137.59,137.63,137.46,137.59,10101.0,130.2175,130.2553,130.0944,130.2175,10101.0
2024-06-03 12:25:00,137.71,137.75,137.58,137.6,3716.0,130.331,130.3689,130.208,130.2269,3716.0
2024-06-03 12:30:00,137.62,137.64,137.35,137.42,15920.0,130.2458,130.2648,129.9903,130.0566,15920.0
2024-06-03 12:35:00,137.45,137.68,137.39,137.66,8947.0,130.085,130.3026,130.0282,130.2837,8947.0
2024-06-03 12:40:00,137.65,137.73,137.58,137.69,8554.0,130.2742,130.35,130.208,130.3121,8554.0
2024-06-03 12:45:00,137.69,138.05,137.68,138.05,7111.0,130.3121,130.6528,130.3026,130.6528,7111.0
2024-06-03 12:50:00,137.95,137.98,137.66,137.82,8098.0,130.5582,130.5866,130.2837,130.4351,8098.0
2024-06-03 12:55:00,137.88,137.92,137.76,137.87,8532.0,130.4919,130.5298,130.3783,130.4825,8532.0
2024-06-03 13:00:00,137.86,137.86,137.56,137.56,13456.0,130.473,130.473,130.1891,130.1891,13456.0
2024-06-03 13:05:00,137.56,137.74,137.54,137.7,9680.0,130.1891,130.3594,130.1701,130.3216,9680.0
2024-06-03 13:10:00,137.69,137.7,137.45,137.6,9085.0,130.3121,130.3216,130.085,130.2269,9085.0
2024-06-03 13:15:00,137.58,137.84,137.53,137.69,23632.0,130.208,130.4541,130.1607,130.3121,23632.0
2024-06-03 13:20:00,137.69,137.89,137.63,137.65,11306.0,130.3121,130.5014,130.2553,130.2742,11306.0
2024-06-03 13:25:00,137.65,137.71,137.58,137.66,17705.0,130.2742,130.331,130.208,130.2837,17705.0
2024-06-03 13:30:00,137.65,137.81,137.61,137.75,7157.0,130.2742,130.4257,130.2364,130.3689,7157.0
2024-06-03 13:35:00,137.78,137.92,137.72,137.89,8767.0,130.3973,130.5298,130.3405,130.5014,8767.0
2024-06-03 13:40:00,137.89,137.92,137.65,137.73,28048.0,130.5014,130.5298,130.2742,130.35,28048.0
2024-06-03 13:45:00,137.75,137.89,137.71,137.89,9318.0,130.3689,130.5014,130.331,130.5014,9318.0
2024-06-03 13:50:00,137.89,137.91,137.64,137.69,17319.0,130.5014,130.5203,130.2648,130.3121,17319.0
2024-06-03 13:55:00,137.71,137.85,137.7,137.79,8411.0,130.331,130.4635,130.3216,130.4067,8411.0
2024-06-03 14:00:00,137.81,137.83,137.58,137.68,28658.0,130.4257,130.4446,130.208,130.3026,28658.0
2024-06-03 14:05:00,137.7,137.93,137.67,137.87,11121.0,130.3216,130.5392,130.2932,130.4825,11121.0
2024-06-03 14:10:00,137.87,137.94,137.81,137.82,12176.0,130.4825,130.5487,130.4257,130.4351,12176.0
2024-06-03 14:15:00,137.86,138.08,137.85,138.06,15631.0,130.473,130.6812,130.4635,130.6623,15631.0
2024-06-03 14:20:00,138.09,138.21,138.03,138.17,11862.0,130.6907,130.8042,130.6339,130.7664,11862.0
2024-06-03 14:25:00,138.15,138.32,138.14,138.31,10729.0,130.7475,130.9083,130.738,130.8989,10729.0
2024-06-03 14:30:00,138.34,138.47,138.34,138.44,9329.0,130.9273,131.0503,130.9273,131.0219,9329.0
2024-06-03 14:35:00,138.41,138.63,138.38,138.63,12108.0,130.9935,131.2017,130.9651,131.2017,12108.0
2024-06-03 14:40:00,138.59,138.7,138.44,138.49,16114.0,131.1639,131.268,131.0219,131.0692,16114.0
2024-06-03 14:45:00,138.46,138.6,138.46,138.56,12497.0,131.0408,131.1733,131.0408,131.1355,12497.0
2024-06-03 14:50:00,138.56,138.59,138.35,138.39,11363.0,131.1355,131.1639,130.9367,130.9746,11363.0
2024-06-03 14:55:00,138.39,138.49,138.39,138.42,7630.0,130.9746,131.0692,130.9746,131.003,7630.0
2024-06-03 15:00:00,138.4,138.67,138.36,138.62,29588.0,130.9841,131.2396,130.9462,131.1923,29588.0
2024-06-03 15:05:00,138.61,138.73,138.58,138.63,38201.0,131.1828,131.2964,131.1544,131.2017,38201.0
2024-06-03 15:10:00,138.65,138.82,138.6,138.78,21228.0,131.2207,131.3815,131.1733,131.3437,21228.0
2024-06-03 15:15:00,138.75,138.76,138.66,138.72,13837.0,131.3153,131.3248,131.2301,131.2869,13837.0
2024-06-03 15:20:00,138.77,138.77,138.43,138.47,13728.0,131.3342,131.3342,131.0124,131.0503,13728.0
2024-06-03 15:25:00,138.47,138.56,138.41,138.47,14119.0,131.0503,131.1355,130.9935,131.0503,14119.0
2024-06-03 15:30:00,138.47,138.5,138.31,138.47,11107.0,131.0503,131.0787,130.8989,131.0503,11107.0
2024-06-03 15:35:00,138.45,138.45,138.25,138.25,24357.0,131.0314,131.0314,130.8421,130.8421,24357.0
2024-06-03 15:40:00,138.25,138.35,138.21,138.35,17077.0,130.8421,130.9367,130.8042,130.9367,17077.0
2024-06-03 15:45:00,138.34,138.46,138.31,138.39,18414.0,130.9273,131.0408,130.8989,130.9746,18414.0
2024-06-03 15:50:00,138.39,138.42,138.19,138.22,48374.0,130.9746,131.003,130.7853,130.8137,48374.0
2024-06-03 15:55:00,138.21,138.45,138.17,138.44,114987.0,130.8042,131.0314,130.7664,131.0219,114987.0
2024-06-04 09:30:00,137.91,138.0,137.42,138.0,70014.0,130.5203,130.6055,130.0566,130.6055,70014.0
2024-06-04 09:35:00,137.91,138.24,137.55,137.63,31221.0,130.5203,130.8326,130.1796,130.2553,31221.0
2024-06-04 09:40:00,137.6,137.65,137.31,137.42,36543.0,130.2269,130.2742,129.9525,130.0566,36543.0
2024-06-04 09:45:00,137.42,137.85,137.42,137.79,52702.0,130.0566,130.4635,130.0566,130.4067,52702.0
2024-06-04 09:50:00,137.82,138.31,137.82,137.9,26505.0,130.4351,130.8989,130.4351,130.5108,26505.0
2024-06-04 09:55:00,137.87,138.0,137.75,137.98,23504.0,130.4825,130.6055,130.3689,130.5866,23504.0
2024-06-04 10:00:00,137.99,138.06,137.84,138.02,33881.0,130.596,130.6623,130.4541,130.6244,33881.0
2024-06-04 10:05:00,138.05,138.07,137.53,137.63,47938.0,130.6528,130.6717,130.1607,130.2553,47938.0
2024-06-04 10:10:00,137.63,137.9,137.57,137.7,19932.0,130.2553,130.5108,130.1985,130.3216,19932.0
2024-06-04 10:15:00,137.67,138.04,137.67,137.83,12128.0,130.2932,130.6433,130.2932,130.4446,12128.0
2024-06-04 10:20:00,137.82,137.89,137.69,137.89,8039.0,130.4351,130.5014,130.3121,130.5014,8039.0
2024-06-04 10:25:00,137.87,138.18,137.81,138.18,21752.0,130.4825,130.7758,130.4257,130.7758,21752.0
2024-06-04 10:30:00,138.12,138.12,137.78,137.82,14239.0,130.7191,130.7191,130.3973,130.4351,14239.0
2024-06-04 10:35:00,137.79,137.8,137.6,137.68,10129.0,130.4067,130.4162,130.2269,130.3026,10129.0
2024-06-04 10:40:00,137.73,137.79,137.71,137.72,11105.0,130.35,130.4067,130.331,130.3405,11105.0
2024-06-04 10:45:00,137.69,137.76,137.44,137.56,12412.0,130.3121,130.3783,130.0755,130.1891,12412.0
2024-06-04 10:50:00,137.54,137.62,137.47,137.47,13443.0,130.1701,130.2458,130.1039,130.1039,13443.0
2024-06-04 10:55:00,137.47,137.52,137.42,137.49,13939.0,130.1039,130.1512,130.0566,130.1228,13939.0
2024-06-04 11:00:00,137.45,137.56,137.42,137.55,8620.0,130.085,130.1891,130.0566,130.1796,8620.0
2024-06-04 11:05:00,137.53,137.58,137.46,137.48,13224.0,130.1607,130.208,130.0944,130.1134,13224.0
2024-06-04 11:10:00,137.5,137.52,137.42,137.44,12262.0,130.1323,130.1512,130.0566,130.0755,12262.0
2024-06-04 11:15:00,137.44,137.52,137.4,137.5,13463.0,130.0755,130.1512,130.0376,130.1323,13463.0
2024-06-04 11:20:00,137.53,137.57,137.27,137.32,17430.0,130.1607,130.1985,129.9146,129.9619,17430.0
2024-06-04 11:25:00,137.31,137.32,137.0,137.03,23040.0,129.9525,129.9619,129.6591,129.6875,23040.0
2024-06-04 11:30:00,137.03,137.05,136.86,136.92,8895.0,129.6875,129.7064,129.5266,129.5834,8895.0
2024-06-04 11:35:00,136.92,136.96,136.7,136.81,24219.0,129.5834,129.6212,129.3751,129.4793,24219.0
2024-06-04 11:40:00,136.8,136.81,136.64,136.69,9618.0,129.4698,129.4793,129.3184,129.3657,9618.0
2024-06-04 11:45:00,136.72,136.76,136.62,136.73,18790.0,129.3941,129.4319,129.2994,129.4035,18790.0
2024-06-04 11:50:00,136.73,136.78,136.64,136.7,9888.0,129.4035,129.4509,129.3184,129.3751,9888.0
2024-06-04 11:55:00,136.69,136.69,136.41,136.44,11844.0,129.3657,129.3657,129.1007,129.1291,11844.0
2024-06-04 12:00:00,136.44,136.47,136.27,136.33,16377.0,129.1291,129.1575,128.9682,129.025,16377.0
2024-06-04 12:05:00,136.33,136.47,136.33,136.39,10186.0,129.025,129.1575,129.025,129.0818,10186.0
2024-06-04 12:10:00,136.41,136.47,136.35,136.43,19130.0,129.1007,129.1575,129.0439,129.1196,19130.0
2024-06-04 12:15:00,136.45,136.54,136.23,136.25,20019.0,129.1385,129.2237,128.9303,128.9493,20019.0
2024-06-04 12:20:00,136.27,136.37,136.25,136.3,13769.0,128.9682,129.0628,128.9493,128.9966,13769.0
2024-06-04 12:25:00,136.32,136.42,136.27,136.41,12635.0,129.0155,129.1101,128.9682,129.1007,12635.0
2024-06-04 12:30:00,136.39,136.4,136.24,136.28,10942.0,129.0818,129.0912,128.9398,128.9777,10942.0
2024-06-04 12:35:00,136.29,136.32,136.18,136.24,13760.0,128.9871,129.0155,128.883,128.9398,13760.0
2024-06-04 12:40:00,136.25,136.42,136.2,136.39,11653.0,128.9493,129.1101,128.9019,129.0818,11653.0
2024-06-04 12:45:00,136.39,136.5,136.37,136.43,14783.0,129.0818,129.1859,129.0628,129.1196,14783.0
2024-06-04 12:50:00,136.4,136.4,136.17,136.27,28061.0,129.0912,129.0912,128.8735,128.9682,28061.0
2024-06-04 12:55:00,136.28,136.44,136.28,136.38,9420.0,128.9777,129.1291,128.9777,129.0723,9420.0
2024-06-04 13:00:00,136.38,136.45,136.31,136.4,8779.0,129.0723,129.1385,129.006,129.0912,8779.0
2024-06-04 13:05:00,136.41,136.41,136.31,136.37,13968.0,129.1007,129.1007,129.006,129.0628,13968.0
2024-06-04 13:10:00,136.38,136.5,136.37,136.48,19051.0,129.0723,129.1859,129.0628,129.1669,19051.0
2024-06-04 13:15:00,136.47,136.49,136.35,136.43,15375.0,129.1575,129.1764,129.0439,129.1196,15375.0
2024-06-04 13:20:00,136.44,136.5,136.36,136.39,11327.0,129.1291,129.1859,129.0534,129.0818,11327.0
2024-06-04 13:25:00,136.39,136.45,136.31,136.44,12369.0,129.0818,129.1385,129.006,129.1291,12369.0
2024-06-04 13:30:00,136.47,136.52,136.3,136.34,24112.0,129.1575,129.2048,128.9966,129.0344,24112.0
2024-06-04 13:35:00,136.33,136.39,136.25,136.38,13312.0,129.025,129.0818,128.9493,129.0723,13312.0
2024-06-04 13:40:00,136.38,136.52,136.33,136.33,15756.0,129.0723,129.2048,129.025,129.025,15756.0
2024-06-04 13:45:00,136.33,136.47,136.33,136.45,8607.0,129.025,129.1575,129.025,129.1385,8607.0
2024-06-04 13:50:00,136.47,136.61,136.47,136.54,14475.0,129.1575,129.29,129.1575,129.2237,14475.0
2024-06-04 13:55:00,136.54,136.58,136.41,136.46,17440.0,129.2237,129.2616,129.1007,129.148,17440.0
2024-06-04 14:00:00,136.46,136.5,136.39,136.47,11123.0,129.148,129.1859,129.0818,129.1575,11123.0
2024-06-04 14:05:00,136.49,136.55,136.38,136.44,11912.0,129.1764,129.2332,129.0723,129.1291,11912.0
2024-06-04 14:10:00,136.44,136.48,136.36,136.36,15113.0,129.1291,129.1669,129.0534,129.0534,15113.0
2024-06-04 14:15:00,136.36,136.6,136.34,136.6,17267.0,129.0534,129.2805,129.0344,129.2805,17267.0
2024-06-04 14:20:00,136.62,136.74,136.61,136.63,28047.0,129.2994,129.413,129.29,129.3089,28047.0
2024-06-04 14:25:00,136.65,136.68,136.55,136.65,15934.0,129.3278,129.3562,129.2332,129.3278,15934.0
2024-06-04 14:30:00,136.65,136.67,136.52,136.53,19202.0,129.3278,129.3468,129.2048,129.2143,19202.0
2024-06-04 14:35:00,136.53,136.58,136.47,136.48,22788.0,129.2143,129.2616,129.1575,129.1669,22788.0
2024-06-04 14:40:00,136.48,136.51,136.35,136.46,23102.0,129.1669,129.1953,129.0439,129.148,23102.0
2024-06-04 14:45:00,136.45,136.49,136.34,136.38,20794.0,129.1385,129.1764,129.0344,129.0723,20794.0
2024-06-04 14:50:00,136.38,136.45,136.38,136.44,18168.0,129.0723,129.1385,129.0723,129.1291,18168.0
2024-06-04 14:55:00,136.43,136.47,136.32,136.33,23794.0,129.1196,129.1575,129.0155,129.025,23794.0
2024-06-04 15:00:00,136.32,136.33,135.96,136.03,27791.0,129.0155,129.025,128.6748,128.741,27791.0
2024-06-04 15:05:00,136.01,136.07,135.95,136.05,16143.0,128.7221,128.7789,128.6653,128.76,16143.0
2024-06-04 15:10:00,136.04,136.1,136.01,136.05,18947.0,128.7505,128.8073,128.7221,128.76,18947.0
2024-06-04 15:15:00,136.04,136.06,135.95,135.99,27161.0,128.7505,128.7694,128.6653,128.7032,27161.0
2024-06-04 15:20:00,135.99,136.02,135.89,135.91,27725.0,128.7032,128.7316,128.6085,128.6275,27725.0
2024-06-04 15:25:00,135.9,135.9,135.76,135.83,37492.0,128.618,128.618,128.4855,128.5518,37492.0
2024-06-04 15:30:00,135.83,135.94,135.72,135.88,53210.0,128.5518,128.6559,128.4477,128.5991,53210.0
2024-06-04 15:35:00,135.88,135.91,135.77,135.91,31899.0,128.5991,128.6275,128.495,128.6275,31899.0
2024-06-04 15:40:00,135.91,135.96,135.81,135.9,19701.0,128.6275,128.6748,128.5328,128.618,19701.0
2024-06-04 15:45:00,135.89,135.91,135.55,135.57,112792.0,128.6085,128.6275,128.2868,128.3057,112792.0
2024-06-04 15:50:00,135.59,135.83,135.59,135.75,83565.0,128.3246,128.5518,128.3246,128.4761,83565.0
2024-06-04 15:55:00,135.75,135.76,135.5,135.67,255966.0,128.4761,128.4855,128.2394,128.4003,255966.0
2024-06-05 09:30:00,136.15,136.43,136.01,136.37,49015.0,128.8546,129.1196,128.7221,129.0628,49015.0
2024-06-05 09:35:00,136.42,136.58,135.75,135.81,48515.0,129.1101,129.2616,128.4761,128.5328,48515.0
2024-06-05 09:40:00,135.86,135.96,135.7,135.81,11375.0,128.5802,128.6748,128.4287,128.5328,11375.0
2024-06-05 09:45:00,135.78,135.84,135.6,135.77,20035.0,128.5044,128.5612,128.3341,128.495,20035.0
2024-06-05 09:50:00,135.79,135.79,135.3,135.33,15702.0,128.5139,128.5139,128.0502,128.0786,15702.0
2024-06-05 09:55:00,135.33,135.61,135.26,135.52,14903.0,128.0786,128.3436,128.0123,128.2584,14903.0
2024-06-05 10:00:00,135.5,135.5,135.25,135.41,16561.0,128.2394,128.2394,128.0028,128.1543,16561.0
2024-06-05 10:05:00,135.33,135.43,135.2,135.43,22288.0,128.0786,128.1732,127.9555,128.1732,22288.0
2024-06-05 10:10:00,135.41,135.55,135.38,135.4,32687.0,128.1543,128.2868,128.1259,128.1448,32687.0
2024-06-05 10:15:00,135.43,135.71,135.41,135.57,23410.0,128.1732,128.4382,128.1543,128.3057,23410.0
2024-06-05 10:20:00,135.55,135.7,135.41,135.65,17243.0,128.2868,128.4287,128.1543,128.3814,17243.0
2024-06-05 10:25:00,135.63,135.63,135.31,135.34,13713.0,128.3625,128.3625,128.0596,128.088,13713.0
2024-06-05 10:30:00,135.32,135.76,135.31,135.63,22450.0,128.0691,128.4855,128.0596,128.3625,22450.0
2024-06-05 10:35:00,135.65,135.75,135.64,135.71,16181.0,128.3814,128.4761,128.3719,128.4382,16181.0
2024-06-05 10:40:00,135.7,135.73,135.42,135.46,8473.0,128.4287,128.4571,128.1637,128.2016,8473.0
2024-06-05 10:45:00,135.46,135.66,135.45,135.59,7331.0,128.2016,128.3909,128.1921,128.3246,7331.0
2024-06-05 10:50:00,135.59,135.88,135.57,135.85,14531.0,128.3246,128.5991,128.3057,128.5707,14531.0
2024-06-05 10:55:00,135.86,136.04,135.85,135.98,15435.0,128.5802,128.7505,128.5707,128.6937,15435.0
2024-06-05 11:00:00,135.99,136.42,135.99,136.4,20170.0,128.7032,129.1101,128.7032,129.0912,20170.0
2024-06-05 11:05:00,136.39,136.55,136.34,136.34,24000.0,129.0818,129.2332,129.0344,129.0344,24000.0
2024-06-05 11:10:00,136.36,136.57,136.36,136.57,14575.0,129.0534,129.2521,129.0534,129.2521,14575.0
2024-06-05 11:15:00,136.58,136.68,136.56,136.61,12253.0,129.2616,129.3562,129.2426,129.29,12253.0
2024-06-05 11:20:00,136.61,136.91,136.49,136.87,34555.0,129.29,129.5739,129.1764,129.536,34555.0
2024-06-05 11:25:00,136.88,136.97,136.78,136.92,17741.0,129.5455,129.6307,129.4509,129.5834,17741.0
2024-06-05 11:30:00,136.91,137.15,136.91,137.1,12686.0,129.5739,129.801,129.5739,129.7537,12686.0
2024-06-05 11:35:00,137.09,137.13,137.01,137.11,10927.0,129.7442,129.7821,129.6685,129.7632,10927.0
2024-06-05 11:40:00,137.12,137.13,136.88,136.89,14133.0,129.7726,129.7821,129.5455,129.555,14133.0
2024-06-05 11:45:00,136.87,136.89,136.79,136.83,9359.0,129.536,129.555,129.4603,129.4982,9359.0
2024-06-05 11:50:00,136.84,136.92,136.78,136.89,11803.0,129.5076,129.5834,129.4509,129.555,11803.0
2024-06-05 11:55:00,136.87,136.92,136.83,136.84,7818.0,129.536,129.5834,129.4982,129.5076,7818.0
2024-06-05 12:00:00,136.84,136.85,136.63,136.67,10049.0,129.5076,129.5171,129.3089,129.3468,10049.0
2024-06-05 12:05:00,136.67,136.68,136.6,136.61,7779.0,129.3468,129.3562,129.2805,129.29,7779.0
2024-06-05 12:10:00,136.6,136.75,136.6,136.69,10226.0,129.2805,129.4225,129.2805,129.3657,10226.0
2024-06-05 12:15:00,136.68,136.68,136.56,136.58,13916.0,129.3562,129.3562,129.2426,129.2616,13916.0
2024-06-05 12:20:00,136.56,136.72,136.52,136.72,15621.0,129.2426,129.3941,129.2048,129.3941,15621.0
2024-06-05 12:25:00,136.75,136.78,136.68,136.69,11253.0,129.4225,129.4509,129.3562,129.3657,11253.0
2024-06-05 12:30:00,136.7,136.74,136.68,136.69,15956.0,129.3751,129.413,129.3562,129.3657,15956.0
2024-06-05 12:35:00,136.7,137.0,136.69,136.93,14551.0,129.3751,129.6591,129.3657,129.5928,14551.0
2024-06-05 12:40:00,136.93,136.95,136.83,136.84,10694.0,129.5928,129.6118,129.4982,129.5076,10694.0
2024-06-05 12:45:00,136.83,136.87,136.76,136.84,16075.0,129.4982,129.536,129.4319,129.5076,16075.0
2024-06-05 12:50:00,136.84,136.91,136.71,136.72,17166.0,129.5076,129.5739,129.3846,129.3941,17166.0
2024-06-05 12:55:00,136.72,136.75,136.64,136.64,8922.0,129.3941,129.4225,129.3184,129.3184,8922.0
2024-06-05 13:00:00,136.64,136.66,136.57,136.62,9268.0,129.3184,129.3373,129.2521,129.2994,9268.0
2024-06-05 13:05:00,136.62,136.67,136.58,136.67,14125.0,129.2994,129.3468,129.2616,129.3468,14125.0
2024-06-05 13:10:00,136.68,136.77,136.67,136.72,13600.0,129.3562,129.4414,129.3468,129.3941,13600.0
2024-06-05 13:15:00,136.72,136.76,136.68,136.71,12388.0,129.3941,129.4319,129.3562,129.3846,12388.0
2024-06-05 13:20:00,136.69,136.9,136.63,136.9,12129.0,129.3657,129.5644,129.3089,129.5644,12129.0
2024-06-05 13:25:00,136.87,137.04,136.85,137.02,8200.0,129.536,129.6969,129.5171,129.678,8200.0
2024-06-05 13:30:00,137.03,137.09,136.95,136.99,9637.0,129.6875,129.7442,129.6118,129.6496,9637.0
2024-06-05 13:35:00,136.96,136.96,136.77,136.78,9292.0,129.6212,129.6212,129.4414,129.4509,9292.0
2024-06-05 13:40:00,136.81,136.96,136.75,136.93,8685.0,129.4793,129.6212,129.4225,129.5928,8685.0
2024-06-05 13:45:00,136.97,136.99,136.93,136.95,12033.0,129.6307,129.6496,129.5928,129.6118,12033.0
2024-06-05 13:50:00,136.96,136.96,136.78,136.78,15007.0,129.6212,129.6212,129.4509,129.4509,15007.0
2024-06-05 13:55:00,136.78,136.79,136.63,136.64,9633.0,129.4509,129.4603,129.3089,129.3184,9633.0
2024-06-05 14:00:00,136.62,136.63,136.38,136.61,38104.0,129.2994,129.3089,129.0723,129.29,38104.0
2024-06-05 14:05:00,136.59,136.87,136.57,136.79,15952.0,129.271,129.536,129.2521,129.4603,15952.0
2024-06-05 14:10:00,136.82,137.14,136.82,137.11,13157.0,129.4887,129.7916,129.4887,129.7632,13157.0
2024-06-05 14:15:00,137.09,137.13,137.05,137.11,15310.0,129.7442,129.7821,129.7064,129.7632,15310.0
2024-06-05 14:20:00,137.12,137.24,137.09,137.24,8093.0,129.7726,129.8862,129.7442,129.8862,8093.0
2024-06-05 14:25:00,137.25,137.33,137.19,137.28,14804.0,129.8957,129.9714,129.8389,129.9241,14804.0
2024-06-05 14:30:00,137.28,137.3,137.22,137.27,9525.0,129.9241,129.943,129.8673,129.9146,9525.0
2024-06-05 14:35:00,137.25,137.34,137.25,137.28,12076.0,129.8957,129.9809,129.8957,129.9241,12076.0
2024-06-05 14:40:00,137.27,137.4,137.26,137.4,15766.0,129.9146,130.0376,129.9051,130.0376,15766.0
2024-06-05 14:45:00,137.43,137.43,137.26,137.28,10055.0,130.066,130.066,129.9051,129.9241,10055.0
2024-06-05 14:50:00,137.26,137.27,137.01,137.07,32898.0,129.9051,129.9146,129.6685,129.7253,32898.0
2024-06-05 14:55:00,137.12,137.16,137.01,137.03,9998.0,129.7726,129.8105,129.6685,129.6875,9998.0
2024-06-05 15:00:00,137.03,137.32,137.02,137.25,13156.0,129.6875,129.9619,129.678,129.8957,13156.0
2024-06-05 15:05:00,137.25,137.33,137.24,137.24,10353.0,129.8957,129.9714,129.8862,129.8862,10353.0
2024-06-05 15:10:00,137.24,137.24,137.19,137.22,11087.0,129.8862,129.8862,129.8389,129.8673,11087.0
2024-06-05 15:15:00,137.22,137.4,137.22,137.28,13063.0,129.8673,130.0376,129.8673,129.9241,13063.0
2024-06-05 15:20:00,137.29,137.47,137.24,137.38,15114.0,129.9335,130.1039,129.8862,130.0187,15114.0
2024-06-05 15:25:00,137.38,137.38,137.23,137.23,14277.0,130.0187,130.0187,129.8767,129.8767,14277.0
2024-06-05 15:30:00,137.21,137.42,137.19,137.38,16305.0,129.8578,130.0566,129.8389,130.0187,16305.0
2024-06-05 15:35:00,137.39,137.46,137.31,137.46,19854.0,130.0282,130.0944,129.9525,130.0944,19854.0
2024-06-05 15:40:00,137.45,137.53,137.38,137.42,28442.0,130.085,130.1607,130.0187,130.0566,28442.0
2024-06-05 15:45:00,137.43,137.54,137.38,137.47,31552.0,130.066,130.1701,130.0187,130.1039,31552.0
2024-06-05 15:50:00,137.48,137.69,137.46,137.54,67104.0,130.1134,130.3121,130.0944,130.1701,67104.0
2024-06-05 15:55:00,137.54,137.62,137.34,137.57,145112.0,130.1701,130.2458,129.9809,130.1985,145112.0
2024-06-06 09:30:00,137.01,137.12,136.15,136.37,62119.0,129.6685,129.7726,128.8546,129.0628,62119.0
2024-06-06 09:35:00,136.39,136.39,135.85,136.23,18351.0,129.0818,129.0818,128.5707,128.9303,18351.0
2024-06-06 09:40:00,136.22,136.31,136.09,136.25,21512.0,128.9209,129.006,128.7978,128.9493,21512.0
2024-06-06 09:45:00,136.22,136.63,136.21,136.52,22456.0,128.9209,129.3089,128.9114,129.2048,22456.0
2024-06-06 09:50:00,136.51,136.6,136.18,136.56,23451.0,129.1953,129.2805,128.883,129.2426,23451.0
2024-06-06 09:55:00,136.56,136.88,136.56,136.85,13146.0,129.2426,129.5455,129.2426,129.5171,13146.0
2024-06-06 10:00:00,136.9,136.98,136.75,136.79,19774.0,129.5644,129.6401,129.4225,129.4603,19774.0
2024-06-06 10:05:00,136.82,137.01,136.7,136.96,30588.0,129.4887,129.6685,129.3751,129.6212,30588.0
2024-06-06 10:10:00,136.96,137.0,136.47,136.47,29869.0,129.6212,129.6591,129.1575,129.1575,29869.0
2024-06-06 10:15:00,136.45,136.8,136.45,136.75,60188.0,129.1385,129.4698,129.1385,129.4225,60188.0
2024-06-06 10:20:00,136.77,136.95,136.77,136.88,18953.0,129.4414,129.6118,129.4414,129.5455,18953.0
2024-06-06 10:25:00,136.84,136.86,136.61,136.71,22264.0,129.5076,129.5266,129.29,129.3846,22264.0
2024-06-06 10:30:00,136.72,136.72,136.45,136.53,16560.0,129.3941,129.3941,129.1385,129.2143,16560.0
2024-06-06 10:35:00,136.55,136.55,136.36,136.37,14903.0,129.2332,129.2332,129.0534,129.0628,14903.0
2024-06-06 10:40:00,136.36,136.58,136.32,136.51,10301.0,129.0534,129.2616,129.0155,129.1953,10301.0
2024-06-06 10:45:00,136.5,136.65,136.47,136.6,10580.0,129.1859,129.3278,129.1575,129.2805,10580.0
2024-06-06 10:50:00,136.59,136.65,136.47,136.63,30424.0,129.271,129.3278,129.1575,129.3089,30424.0
2024-06-06 10:55:00,136.64,136.74,136.57,136.71,12180.0,129.3184,129.413,129.2521,129.3846,12180.0
2024-06-06 11:00:00,136.7,136.78,136.54,136.6,11975.0,129.3751,129.4509,129.2237,129.2805,11975.0
2024-06-06 11:05:00,136.59,136.85,136.59,136.85,8104.0,129.271,129.5171,129.271,129.5171,8104.0
2024-06-06 11:10:00,136.84,136.94,136.81,136.94,9128.0,129.5076,129.6023,129.4793,129.6023,9128.0
2024-06-06 11:15:00,136.94,137.0,136.9,136.98,21704.0,129.6023,129.6591,129.5644,129.6401,21704.0
2024-06-06 11:20:00,137.0,137.23,136.98,137.23,21087.0,129.6591,129.8767,129.6401,129.8767,21087.0
2024-06-06 11:25:00,137.26,137.28,137.13,137.22,23399.0,129.9051,129.9241,129.7821,129.8673,23399.0
2024-06-06 11:30:00,137.23,137.38,137.2,137.31,13455.0,129.8767,130.0187,129.8484,129.9525,13455.0
2024-06-06 11:35:00,137.31,137.61,137.31,137.61,13078.0,129.9525,130.2364,129.9525,130.2364,13078.0
2024-06-06 11:40:00,137.58,137.67,137.48,137.64,12496.0,130.208,130.2932,130.1134,130.2648,12496.0
2024-06-06 11:45:00,137.61,137.72,137.55,137.58,8048.0,130.2364,130.3405,130.1796,130.208,8048.0
2024-06-06 11:50:00,137.59,137.59,137.39,137.42,14075.0,130.2175,130.2175,130.0282,130.0566,14075.0
2024-06-06 11:55:00,137.4,137.56,137.36,137.5,11232.0,130.0376,130.1891,129.9998,130.1323,11232.0
2024-06-06 12:00:00,137.49,137.49,137.34,137.46,16048.0,130.1228,130.1228,129.9809,130.0944,16048.0
2024-06-06 12:05:00,137.47,137.59,137.45,137.48,5690.0,130.1039,130.2175,130.085,130.1134,5690.0
2024-06-06 12:10:00,137.47,137.51,137.45,137.45,7007.0,130.1039,130.1417,130.085,130.085,7007.0
2024-06-06 12:15:00,137.46,137.66,137.42,137.47,32200.0,130.0944,130.2837,130.0566,130.1039,32200.0
2024-06-06 12:20:00,137.49,137.51,137.44,137.48,22043.0,130.1228,130.1417,130.0755,130.1134,22043.0
2024-06-06 12:25:00,137.49,137.64,137.48,137.63,9200.0,130.1228,130.2648,130.1134,130.2553,9200.0
2024-06-06 12:30:00,137.62,137.62,137.55,137.57,6547.0,130.2458,130.2458,130.1796,130.1985,6547.0
2024-06-06 12:35:00,137.58,137.58,137.29,137.39,64556.0,130.208,130.208,129.9335,130.0282,64556.0
2024-06-06 12:40:00,137.4,137.43,137.29,137.29,11097.0,130.0376,130.066,129.9335,129.9335,11097.0
2024-06-06 12:45:00,137.27,137.29,137.04,137.05,19567.0,129.9146,129.9335,129.6969,129.7064,19567.0
2024-06-06 12:50:00,137.03,137.15,137.03,137.07,8849.0,129.6875,129.801,129.6875,129.7253,8849.0
2024-06-06 12:55:00,137.06,137.12,136.88,136.89,28600.0,129.7159,129.7726,129.5455,129.555,28600.0
2024-06-06 13:00:00,136.91,136.91,136.72,136.89,26547.0,129.5739,129.5739,129.3941,129.555,26547.0
2024-06-06 13:05:00,136.89,136.93,136.62,136.63,19611.0,129.555,129.5928,129.2994,129.3089,19611.0
2024-06-06 13:10:00,136.62,136.76,136.58,136.69,16122.0,129.2994,129.4319,129.2616,129.3657,16122.0
2024-06-06 13:15:00,136.69,136.73,136.6,136.63,16412.0,129.3657,129.4035,129.2805,129.3089,16412.0
2024-06-06 13:20:00,136.65,136.77,136.61,136.75,13631.0,129.3278,129.4414,129.29,129.4225,13631.0
2024-06-06 13:25:00,136.78,136.82,136.68,136.8,9891.0,129.4509,129.4887,129.3562,129.4698,9891.0
2024-06-06 13:30:00,136.8,136.87,136.78,136.87,13718.0,129.4698,129.536,129.4509,129.536,13718.0
2024-06-06 13:35:00,136.86,136.94,136.81,136.9,11305.0,129.5266,129.6023,129.4793,129.5644,11305.0
2024-06-06 13:40:00,136.88,136.88,136.72,136.74,8350.0,129.5455,129.5455,129.3941,129.413,8350.0
2024-06-06 13:45:00,136.74,136.83,136.71,136.83,6637.0,129.413,129.4982,129.3846,129.4982,6637.0
2024-06-06 13:50:00,136.82,136.88,136.82,136.83,8326.0,129.4887,129.5455,129.4887,129.4982,8326.0
2024-06-06 13:55:00,136.84,136.9,136.83,136.87,6257.0,129.5076,129.5644,129.4982,129.536,6257.0
2024-06-06 14:00:00,136.85,136.94,136.74,136.74,20928.0,129.5171,129.6023,129.413,129.413,20928.0
2024-06-06 14:05:00,136.74,136.74,136.52,136.52,10555.0,129.413,129.413,129.2048,129.2048,10555.0
2024-06-06 14:10:00,136.51,136.56,136.46,136.47,17400.0,129.1953,129.2426,129.148,129.1575,17400.0
2024-06-06 14:15:00,136.47,136.67,136.44,136.66,12675.0,129.1575,129.3468,129.1291,129.3373,12675.0
2024-06-06 14:20:00,136.67,136.81,136.66,136.75,12158.0,129.3468,129.4793,129.3373,129.4225,12158.0
2024-06-06 14:25:00,136.74,136.76,136.63,136.7,13051.0,129.413,129.4319,129.3089,129.3751,13051.0
2024-06-06 14:30:00,136.69,136.72,136.64,136.68,12389.0,129.3657,129.3941,129.3184,129.3562,12389.0
2024-06-06 14:35:00,136.71,136.74,136.69,136.71,7183.0,129.3846,129.413,129.3657,129.3846,7183.0
2024-06-06 14:40:00,136.73,136.76,136.67,136.72,11648.0,129.4035,129.4319,129.3468,129.3941,11648.0
2024-06-06 14:45:00,136.73,136.77,136.6,136.65,16465.0,129.4035,129.4414,129.2805,129.3278,16465.0
2024-06-06 14:50:00,136.67,136.95,136.66,136.93,12347.0,129.3468,129.6118,129.3373,129.5928,12347.0
2024-06-06 14:55:00,136.94,137.09,136.9,137.0,20218.0,129.6023,129.7442,129.5644,129.6591,20218.0
2024-06-06 15:00:00,136.98,136.98,136.89,136.92,10243.0,129.6401,129.6401,129.555,129.5834,10243.0
2024-06-06 15:05:00,136.93,137.11,136.93,137.09,23253.0,129.5928,129.7632,129.5928,129.7442,23253.0
2024-06-06 15:10:00,137.09,137.13,137.0,137.09,34328.0,129.7442,129.7821,129.6591,129.7442,34328.0
2024-06-06 15:15:00,137.09,137.25,137.06,137.19,20550.0,129.7442,129.8957,129.7159,129.8389,20550.0
2024-06-06 15:20:00,137.19,137.3,137.17,137.29,16597.0,129.8389,129.943,129.82,129.9335,16597.0
2024-06-06 15:25:00,137.33,137.35,137.28,137.35,17110.0,129.9714,129.9903,129.9241,129.9903,17110.0
2024-06-06 15:30:00,137.33,137.34,137.09,137.09,17155.0,129.9714,129.9809,129.7442,129.7442,17155.0
2024-06-06 15:35:00,137.1,137.28,137.1,137.18,31007.0,129.7537,129.9241,129.7537,129.8294,31007.0
2024-06-06 15:40:00,137.18,137.35,137.15,137.34,24279.0,129.8294,129.9903,129.801,129.9809,24279.0
2024-06-06 15:45:00,137.34,137.48,137.27,137.47,45473.0,129.9809,130.1134,129.9146,130.1039,45473.0
2024-06-06 15:50:00,137.45,137.67,137.38,137.5,55781.0,130.085,130.2932,130.0187,130.1323,55781.0
2024-06-06 15:55:00,137.48,137.65,137.43,137.63,120527.0,130.1134,130.2742,130.066,130.2553,120527.0
2024-06-07 09:30:00,136.9,137.12,136.59,136.77,42476.0,129.5644,129.7726,129.271,129.4414,42476.0
2024-06-07 09:35:00,136.76,137.04,136.38,136.95,23746.0,129.4319,129.6969,129.0723,129.6118,23746.0
2024-06-07 09:40:00,136.88,137.31,136.86,137.28,25908.0,129.5455,129.9525,129.5266,129.9241,25908.0
2024-06-07 09:45:00,137.34,137.81,137.34,137.75,7078.0,129.9809,130.4257,129.9809,130.3689,7078.0
2024-06-07 09:50:00,137.75,137.88,137.37,137.41,44183.0,130.3689,130.4919,130.0092,130.0471,44183.0
2024-06-07 09:55:00,137.41,137.69,137.22,137.55,35654.0,130.0471,130.3121,129.8673,130.1796,35654.0
2024-06-07 10:00:00,137.58,137.87,137.52,137.63,30793.0,130.208,130.4825,130.1512,130.2553,30793.0
2024-06-07 10:05:00,137.65,137.78,137.54,137.65,59409.0,130.2742,130.3973,130.1701,130.2742,59409.0
2024-06-07 10:10:00,137.64,137.81,137.5,137.79,59218.0,130.2648,130.4257,130.1323,130.4067,59218.0
2024-06-07 10:15:00,137.77,138.9,137.76,138.65,171287.0,130.3878,131.4573,130.3783,131.2207,171287.0
2024-06-07 10:20:00,138.5,139.2,138.37,139.13,57984.0,131.0787,131.7412,130.9557,131.6749,57984.0
2024-06-07 10:25:00,139.14,139.59,139.09,139.37,27566.0,131.6844,132.1103,131.6371,131.9021,27566.0
2024-06-07 10:30:00,139.36,139.49,139.0,139.09,27352.0,131.8926,132.0156,131.5519,131.6371,27352.0
2024-06-07 10:35:00,139.09,139.09,138.85,138.96,20304.0,131.6371,131.6371,131.4099,131.514,20304.0
2024-06-07 10:40:00,138.94,139.26,138.86,138.92,83734.0,131.4951,131.798,131.4194,131.4762,83734.0
2024-06-07 10:45:00,138.95,139.03,138.78,138.83,25903.0,131.5046,131.5803,131.3437,131.391,25903.0
2024-06-07 10:50:00,138.81,138.92,138.51,138.56,35185.0,131.3721,131.4762,131.0882,131.1355,35185.0
2024-06-07 10:55:00,138.56,138.82,138.42,138.71,43639.0,131.1355,131.3815,131.003,131.2774,43639.0
2024-06-07 11:00:00,138.74,138.81,138.54,138.58,21946.0,131.3058,131.3721,131.1166,131.1544,21946.0
2024-06-07 11:05:00,138.58,138.85,138.53,138.73,53315.0,131.1544,131.4099,131.1071,131.2964,53315.0
2024-06-07 11:10:00,138.72,138.75,138.57,138.75,18338.0,131.2869,131.3153,131.1449,131.3153,18338.0
2024-06-07 11:15:00,138.72,138.82,138.64,138.67,40443.0,131.2869,131.3815,131.2112,131.2396,40443.0
2024-06-07 11:20:00,138.65,138.85,138.59,138.84,30243.0,131.2207,131.4099,131.1639,131.4005,30243.0
2024-06-07 11:25:00,138.86,139.0,138.58,138.68,25417.0,131.4194,131.5519,131.1544,131.2491,25417.0
2024-06-07 11:30:00,138.73,138.85,138.54,138.59,22550.0,131.2964,131.4099,131.1166,131.1639,22550.0
2024-06-07 11:35:00,138.61,138.64,138.41,138.5,16704.0,131.1828,131.2112,130.9935,131.0787,16704.0
2024-06-07 11:40:00,138.51,138.57,138.38,138.38,13118.0,131.0882,131.1449,130.9651,130.9651,13118.0
2024-06-07 11:45:00,138.41,138.67,138.4,138.59,14283.0,130.9935,131.2396,130.9841,131.1639,14283.0
2024-06-07 11:50:00,138.56,138.66,138.46,138.59,16862.0,131.1355,131.2301,131.0408,131.1639,16862.0
2024-06-07 11:55:00,138.62,138.7,138.59,138.63,11489.0,131.1923,131.268,131.1639,131.2017,11489.0
2024-06-07 12:00:00,138.63,138.68,138.54,138.59,12867.0,131.2017,131.2491,131.1166,131.1639,12867.0
2024-06-07 12:05:00,138.59,138.66,138.54,138.55,13742.0,131.1639,131.2301,131.1166,131.126,13742.0
2024-06-07 12:10:00,138.56,138.61,138.48,138.52,8994.0,131.1355,131.1828,131.0598,131.0976,8994.0
2024-06-07 12:15:00,138.54,138.66,138.53,138.64,11348.0,131.1166,131.2301,131.1071,131.2112,11348.0
2024-06-07 12:20:00,138.62,138.8,138.61,138.76,14616.0,131.1923,131.3626,131.1828,131.3248,14616.0
2024-06-07 12:25:00,138.78,138.95,138.78,138.83,13379.0,131.3437,131.5046,131.3437,131.391,13379.0
2024-06-07 12:30:00,138.84,138.9,138.63,138.63,19871.0,131.4005,131.4573,131.2017,131.2017,19871.0
2024-06-07 12:35:00,138.63,138.64,138.49,138.52,4956.0,131.2017,131.2112,131.0692,131.0976,4956.0
2024-06-07 12:40:00,138.51,138.54,138.47,138.51,7875.0,131.0882,131.1166,131.0503,131.0882,7875.0
2024-06-07 12:45:00,138.51,138.64,138.51,138.57,11905.0,131.0882,131.2112,131.0882,131.1449,11905.0
2024-06-07 12:50:00,138.58,138.63,138.51,138.54,6600.0,131.1544,131.2017,131.0882,131.1166,6600.0
2024-06-07 12:55:00,138.55,138.62,138.49,138.57,24597.0,131.126,131.1923,131.0692,131.1449,24597.0
2024-06-07 13:00:00,138.56,138.56,138.2,138.2,9884.0,131.1355,131.1355,130.7948,130.7948,9884.0
2024-06-07 13:05:00,138.17,138.29,138.17,138.21,12682.0,130.7664,130.8799,130.7664,130.8042,12682.0
2024-06-07 13:10:00,138.23,138.37,138.2,138.35,7308.0,130.8232,130.9557,130.7948,130.9367,7308.0
2024-06-07 13:15:00,138.34,138.38,138.26,138.26,13591.0,130.9273,130.9651,130.8516,130.8516,13591.0
2024-06-07 13:20:00,138.25,138.41,138.2,138.39,11095.0,130.8421,130.9935,130.7948,130.9746,11095.0
2024-06-07 13:25:00,138.39,138.4,138.06,138.08,14110.0,130.9746,130.9841,130.6623,130.6812,14110.0
2024-06-07 13:30:00,138.09,138.19,137.97,138.15,28317.0,130.6907,130.7853,130.5771,130.7475,28317.0
2024-06-07 13:35:00,138.14,138.42,138.14,138.39,50607.0,130.738,131.003,130.738,130.9746,50607.0
2024-06-07 13:40:00,138.36,138.38,138.16,138.18,16340.0,130.9462,130.9651,130.7569,130.7758,16340.0
2024-06-07 13:45:00,138.19,138.19,137.98,138.0,7372.0,130.7853,130.7853,130.5866,130.6055,7372.0
2024-06-07 13:50:00,138.03,138.2,138.02,138.12,6618.0,130.6339,130.7948,130.6244,130.7191,6618.0
2024-06-07 13:55:00,138.13,138.13,138.03,138.03,8234.0,130.7285,130.7285,130.6339,130.6339,8234.0
2024-06-07 14:00:00,137.99,138.05,137.92,137.99,13411.0,130.596,130.6528,130.5298,130.596,13411.0
2024-06-07 14:05:00,137.93,137.93,137.77,137.81,9435.0,130.5392,130.5392,130.3878,130.4257,9435.0
2024-06-07 14:10:00,137.84,137.85,137.66,137.69,8157.0,130.4541,130.4635,130.2837,130.3121,8157.0
2024-06-07 14:15:00,137.63,137.72,137.59,137.71,20808.0,130.2553,130.3405,130.2175,130.331,20808.0
2024-06-07 14:20:00,137.71,137.93,137.7,137.93,32187.0,130.331,130.5392,130.3216,130.5392,32187.0
2024-06-07 14:25:00,137.91,138.01,137.88,137.94,7352.0,130.5203,130.615,130.4919,130.5487,7352.0
2024-06-07 14:30:00,137.93,137.96,137.8,137.81,4980.0,130.5392,130.5676,130.4162,130.4257,4980.0
2024-06-07 14:35:00,137.81,137.97,137.81,137.96,7314.0,130.4257,130.5771,130.4257,130.5676,7314.0
2024-06-07 14:40:00,137.98,137.99,137.95,137.97,4117.0,130.5866,130.596,130.5582,130.5771,4117.0
2024-06-07 14:45:00,137.99,138.05,137.95,138.05,9989.0,130.596,130.6528,130.5582,130.6528,9989.0
2024-06-07 14:50:00,138.06,138.31,138.06,138.3,33188.0,130.6623,130.8989,130.6623,130.8894,33188.0
2024-06-07 14:55:00,138.31,138.48,138.24,138.29,37345.0,130.8989,131.0598,130.8326,130.8799,37345.0
2024-06-07 15:00:00,138.32,138.32,138.17,138.21,23013.0,130.9083,130.9083,130.7664,130.8042,23013.0
2024-06-07 15:05:00,138.24,138.31,138.07,138.09,14790.0,130.8326,130.8989,130.6717,130.6907,14790.0
2024-06-07 15:10:00,138.11,138.14,137.92,137.99,10307.0,130.7096,130.738,130.5298,130.596,10307.0
2024-06-07 15:15:00,138.02,138.11,137.98,137.99,12971.0,130.6244,130.7096,130.5866,130.596,12971.0
2024-06-07 15:20:00,137.98,138.0,137.84,137.91,31806.0,130.5866,130.6055,130.4541,130.5203,31806.0
2024-06-07 15:25:00,137.91,138.05,137.9,138.04,16207.0,130.5203,130.6528,130.5108,130.6433,16207.0
2024-06-07 15:30:00,138.02,138.1,137.95,137.96,16863.0,130.6244,130.7001,130.5582,130.5676,16863.0
2024-06-07 15:35:00,137.92,137.99,137.91,137.96,15302.0,130.5298,130.596,130.5203,130.5676,15302.0
2024-06-07 15:40:00,137.96,138.07,137.89,137.97,21420.0,130.5676,130.6717,130.5014,130.5771,21420.0
2024-06-07 15:45:00,137.96,137.96,137.57,137.64,31957.0,130.5676,130.5676,130.1985,130.2648,31957.0
2024-06-07 15:50:00,137.66,137.91,137.62,137.91,32622.0,130.2837,130.5203,130.2458,130.5203,32622.0
2024-06-07 15:55:00,137.91,137.92,137.61,137.64,94610.0,130.5203,130.5298,130.2364,130.2648,94610.0
2024-06-10 09:30:00,136.77,137.0,136.55,136.72,48312.0,129.4414,129.6591,129.2332,129.3941,48312.0
2024-06-10 09:35:00,136.64,136.77,136.41,136.59,27119.0,129.3184,129.4414,129.1007,129.271,27119.0
2024-06-10 09:40:00,136.63,137.42,136.58,137.42,13869.0,129.3089,130.0566,129.2616,130.0566,13869.0
2024-06-10 09:45:00,137.43,137.45,137.03,137.08,17981.0,130.066,130.085,129.6875,129.7348,17981.0
2024-06-10 09:50:00,137.12,137.34,137.02,137.24,10802.0,129.7726,129.9809,129.678,129.8862,10802.0
2024-06-10 09:55:00,137.24,137.5,137.09,137.43,45573.0,129.8862,130.1323,129.7442,130.066,45573.0
2024-06-10 10:00:00,137.47,137.58,137.39,137.58,19353.0,130.1039,130.208,130.0282,130.208,19353.0
2024-06-10 10:05:00,137.62,137.86,137.62,137.63,23451.0,130.2458,130.473,130.2458,130.2553,23451.0
2024-06-10 10:10:00,137.6,137.68,137.35,137.44,18914.0,130.2269,130.3026,129.9903,130.0755,18914.0
2024-06-10 10:15:00,137.47,137.58,137.36,137.43,13681.0,130.1039,130.208,129.9998,130.066,13681.0
2024-06-10 10:20:00,137.46,137.46,137.2,137.44,36453.0,130.0944,130.0944,129.8484,130.0755,36453.0
2024-06-10 10:25:00,137.44,137.44,137.03,137.09,18827.0,130.0755,130.0755,129.6875,129.7442,18827.0
2024-06-10 10:30:00,137.1,137.34,137.09,137.12,26124.0,129.7537,129.9809,129.7442,129.7726,26124.0
2024-06-10 10:35:00,137.11,137.22,136.97,136.99,13169.0,129.7632,129.8673,129.6307,129.6496,13169.0
2024-06-10 10:40:00,137.0,137.44,136.95,137.42,21599.0,129.6591,130.0755,129.6118,130.0566,21599.0
2024-06-10 10:45:00,137.42,137.61,137.38,137.49,15422.0,130.0566,130.2364,130.0187,130.1228,15422.0
2024-06-10 10:50:00,137.52,137.53,137.42,137.43,13138.0,130.1512,130.1607,130.0566,130.066,13138.0
2024-06-10 10:55:00,137.44,137.45,137.12,137.14,15757.0,130.0755,130.085,129.7726,129.7916,15757.0
2024-06-10 11:00:00,137.11,137.21,137.05,137.16,16802.0,129.7632,129.8578,129.7064,129.8105,16802.0
2024-06-10 11:05:00,137.19,137.36,137.16,137.31,21924.0,129.8389,129.9998,129.8105,129.9525,21924.0
2024-06-10 11:10:00,137.33,137.35,137.24,137.26,12566.0,129.9714,129.9903,129.8862,129.9051,12566.0
2024-06-10 11:15:00,137.25,137.4,137.21,137.4,31881.0,129.8957,130.0376,129.8578,130.0376,31881.0
2024-06-10 11:20:00,137.39,137.48,137.35,137.43,16650.0,130.0282,130.1134,129.9903,130.066,16650.0
2024-06-10 11:25:00,137.42,137.44,137.35,137.39,11249.0,130.0566,130.0755,129.9903,130.0282,11249.0
2024-06-10 11:30:00,137.41,137.58,137.37,137.37,17694.0,130.0471,130.208,130.0092,130.0092,17694.0
2024-06-10 11:35:00,137.35,137.35,137.25,137.26,10209.0,129.9903,129.9903,129.8957,129.9051,10209.0
2024-06-10 11:40:00,137.25,137.31,137.24,137.26,9597.0,129.8957,129.9525,129.8862,129.9051,9597.0
2024-06-10 11:45:00,137.28,137.36,137.25,137.36,14694.0,129.9241,129.9998,129.8957,129.9998,14694.0
2024-06-10 11:50:00,137.37,137.43,137.28,137.31,36451.0,130.0092,130.066,129.9241,129.9525,36451.0
2024-06-10 11:55:00,137.33,137.37,137.24,137.3,24743.0,129.9714,130.0092,129.8862,129.943,24743.0
2024-06-10 12:00:00,137.31,137.35,137.24,137.34,53645.0,129.9525,129.9903,129.8862,129.9809,53645.0
2024-06-10 12:05:00,137.35,137.35,137.24,137.31,28727.0,129.9903,129.9903,129.8862,129.9525,28727.0
2024-06-10 12:10:00,137.32,137.59,137.26,137.58,23189.0,129.9619,130.2175,129.9051,130.208,23189.0
2024-06-10 12:15:00,137.58,137.58,137.33,137.35,11627.0,130.208,130.208,129.9714,129.9903,11627.0
2024-06-10 12:20:00,137.34,137.44,137.33,137.41,10953.0,129.9809,130.0755,129.9714,130.0471,10953.0
2024-06-10 12:25:00,137.4,137.47,137.32,137.47,11441.0,130.0376,130.1039,129.9619,130.1039,11441.0
2024-06-10 12:30:00,137.48,137.83,137.47,137.78,26713.0,130.1134,130.4446,130.1039,130.3973,26713.0
2024-06-10 12:35:00,137.75,137.75,137.55,137.61,13198.0,130.3689,130.3689,130.1796,130.2364,13198.0
2024-06-10 12:40:00,137.61,137.73,137.58,137.73,10010.0,130.2364,130.35,130.208,130.35,10010.0
2024-06-10 12:45:00,137.7,137.74,137.62,137.64,14120.0,130.3216,130.3594,130.2458,130.2648,14120.0
2024-06-10 12:50:00,137.64,137.68,137.61,137.68,5329.0,130.2648,130.3026,130.2364,130.3026,5329.0
2024-06-10 12:55:00,137.67,137.68,137.5,137.5,6315.0,130.2932,130.3026,130.1323,130.1323,6315.0
2024-06-10 13:00:00,137.43,137.52,137.34,137.5,7042.0,130.066,130.1512,129.9809,130.1323,7042.0
2024-06-10 13:05:00,137.48,137.66,137.47,137.61,29442.0,130.1134,130.2837,130.1039,130.2364,29442.0
2024-06-10 13:10:00,137.62,137.62,137.44,137.5,56235.0,130.2458,130.2458,130.0755,130.1323,56235.0
2024-06-10 13:15:00,137.5,137.5,137.36,137.43,22759.0,130.1323,130.1323,129.9998,130.066,22759.0
2024-06-10 13:20:00,137.45,137.63,137.41,137.47,10095.0,130.085,130.2553,130.0471,130.1039,10095.0
2024-06-10 13:25:00,137.45,137.5,137.35,137.45,13486.0,130.085,130.1323,129.9903,130.085,13486.0
2024-06-10 13:30:00,137.48,137.52,137.45,137.48,9652.0,130.1134,130.1512,130.085,130.1134,9652.0
2024-06-10 13:35:00,137.5,137.7,137.5,137.66,9315.0,130.1323,130.3216,130.1323,130.2837,9315.0
2024-06-10 13:40:00,137.69,137.72,137.56,137.58,10532.0,130.3121,130.3405,130.1891,130.208,10532.0
2024-06-10 13:45:00,137.58,137.72,137.53,137.64,21493.0,130.208,130.3405,130.1607,130.2648,21493.0
2024-06-10 13:50:00,137.67,137.73,137.6,137.65,25164.0,130.2932,130.35,130.2269,130.2742,25164.0
2024-06-10 13:55:00,137.64,137.68,137.57,137.65,15813.0,130.2648,130.3026,130.1985,130.2742,15813.0
2024-06-10 14:00:00,137.64,137.65,137.54,137.56,22147.0,130.2648,130.2742,130.1701,130.1891,22147.0
2024-06-10 14:05:00,137.6,137.8,137.59,137.78,14140.0,130.2269,130.4162,130.2175,130.3973,14140.0
2024-06-10 14:10:00,137.76,137.81,137.71,137.72,18540.0,130.3783,130.4257,130.331,130.3405,18540.0
2024-06-10 14:15:00,137.72,137.86,137.71,137.86,14933.0,130.3405,130.473,130.331,130.473,14933.0
2024-06-10 14:20:00,137.84,137.87,137.75,137.77,10702.0,130.4541,130.4825,130.3689,130.3878,10702.0
2024-06-10 14:25:00,137.77,137.81,137.63,137.67,10333.0,130.3878,130.4257,130.2553,130.2932,10333.0
2024-06-10 14:30:00,137.65,137.92,137.62,137.76,21296.0,130.2742,130.5298,130.2458,130.3783,21296.0
2024-06-10 14:35:00,137.75,137.78,137.56,137.56,13508.0,130.3689,130.3973,130.1891,130.1891,13508.0
2024-06-10 14:40:00,137.56,137.62,137.49,137.56,7492.0,130.1891,130.2458,130.1228,130.1891,7492.0
2024-06-10 14:45:00,137.57,137.65,137.52,137.61,9501.0,130.1985,130.2742,130.1512,130.2364,9501.0
2024-06-10 14:50:00,137.62,137.62,137.58,137.62,7774.0,130.2458,130.2458,130.208,130.2458,7774.0
2024-06-10 14:55:00,137.62,137.65,137.58,137.61,9736.0,130.2458,130.2742,130.208,130.2364,9736.0
2024-06-10 15:00:00,137.61,137.74,137.6,137.72,11221.0,130.2364,130.3594,130.2269,130.3405,11221.0
2024-06-10 15:05:00,137.72,137.73,137.65,137.72,11675.0,130.3405,130.35,130.2742,130.3405,11675.0
2024-06-10 15:10:00,137.71,137.72,137.6,137.7,13380.0,130.331,130.3405,130.2269,130.3216,13380.0
2024-06-10 15:15:00,137.73,137.73,137.61,137.66,18633.0,130.35,130.35,130.2364,130.2837,18633.0
2024-06-10 15:20:00,137.65,137.91,137.64,137.84,24554.0,130.2742,130.5203,130.2648,130.4541,24554.0
2024-06-10 15:25:00,137.85,137.95,137.83,137.88,20123.0,130.4635,130.5582,130.4446,130.4919,20123.0
2024-06-10 15:30:00,137.87,138.04,137.85,138.0,26099.0,130.4825,130.6433,130.4635,130.6055,26099.0
2024-06-10 15:35:00,138.0,138.02,137.82,137.85,22788.0,130.6055,130.6244,130.4351,130.4635,22788.0
2024-06-10 15:40:00,137.86,137.95,137.82,137.91,21614.0,130.473,130.5582,130.4351,130.5203,21614.0
2024-06-10 15:45:00,137.91,137.97,137.82,137.83,34044.0,130.5203,130.5771,130.4351,130.4446,34044.0
2024-06-10 15:50:00,137.84,138.06,137.81,137.96,62103.0,130.4541,130.6623,130.4257,130.5676,62103.0
2024-06-10 15:55:00,137.94,137.94,137.62,137.69,175895.0,130.5487,130.5487,130.2458,130.3121,175895.0
2024-06-11 09:30:00,136.76,136.87,136.44,136.59,48513.0,129.4319,129.536,129.1291,129.271,48513.0
2024-06-11 09:35:00,136.65,137.5,136.64,137.48,24144.0,129.3278,130.1323,129.3184,130.1134,24144.0
2024-06-11 09:40:00,137.45,137.55,136.84,137.12,8064.0,130.085,130.1796,129.5076,129.7726,8064.0
2024-06-11 09:45:00,137.21,137.29,137.06,137.14,21845.0,129.8578,129.9335,129.7159,129.7916,21845.0
2024-06-11 09:50:00,137.13,137.4,137.04,137.37,14444.0,129.7821,130.0376,129.6969,130.0092,14444.0
2024-06-11 09:55:00,137.4,137.44,137.23,137.38,12426.0,130.0376,130.0755,129.8767,130.0187,12426.0
2024-06-11 10:00:00,137.35,137.53,137.27,137.51,13740.0,129.9903,130.1607,129.9146,130.1417,13740.0
2024-06-11 10:05:00,137.53,137.74,137.53,137.55,35288.0,130.1607,130.3594,130.1607,130.1796,35288.0
2024-06-11 10:10:00,137.56,137.88,137.36,137.87,14643.0,130.1891,130.4919,129.9998,130.4825,14643.0
2024-06-11 10:15:00,137.83,137.9,137.74,137.88,23788.0,130.4446,130.5108,130.3594,130.4919,23788.0
2024-06-11 10:20:00,137.9,137.94,137.56,137.7,54308.0,130.5108,130.5487,130.1891,130.3216,54308.0
2024-06-11 10:25:00,137.72,137.86,137.71,137.74,18432.0,130.3405,130.473,130.331,130.3594,18432.0
2024-06-11 10:30:00,137.74,137.87,137.65,137.84,11924.0,130.3594,130.4825,130.2742,130.4541,11924.0
2024-06-11 10:35:00,137.86,137.99,137.83,137.97,26791.0,130.473,130.596,130.4446,130.5771,26791.0
2024-06-11 10:40:00,137.96,137.96,137.78,137.79,13125.0,130.5676,130.5676,130.3973,130.4067,13125.0
2024-06-11 10:45:00,137.8,137.82,137.65,137.66,10774.0,130.4162,130.4351,130.2742,130.2837,10774.0
2024-06-11 10:50:00,137.64,137.75,137.46,137.72,8147.0,130.2648,130.3689,130.0944,130.3405,8147.0
2024-06-11 10:55:00,137.72,137.85,137.67,137.7,13281.0,130.3405,130.4635,130.2932,130.3216,13281.0
2024-06-11 11:00:00,137.7,137.83,137.64,137.7,15677.0,130.3216,130.4446,130.2648,130.3216,15677.0
2024-06-11 11:05:00,137.73,137.73,137.6,137.68,5943.0,130.35,130.35,130.2269,130.3026,5943.0
2024-06-11 11:10:00,137.7,137.7,137.64,137.68,10817.0,130.3216,130.3216,130.2648,130.3026,10817.0
2024-06-11 11:15:00,137.67,137.69,137.58,137.63,15910.0,130.2932,130.3121,130.208,130.2553,15910.0
2024-06-11 11:20:00,137.64,137.65,137.59,137.59,27816.0,130.2648,130.2742,130.2175,130.2175,27816.0
2024-06-11 11:25:00,137.59,137.63,137.45,137.47,13570.0,130.2175,130.2553,130.085,130.1039,13570.0
2024-06-11 11:30:00,137.49,137.51,137.32,137.35,12572.0,130.1228,130.1417,129.9619,129.9903,12572.0
2024-06-11 11:35:00,137.32,137.33,137.16,137.28,15808.0,129.9619,129.9714,129.8105,129.9241,15808.0
2024-06-11 11:40:00,137.31,137.38,137.27,137.3,11378.0,129.9525,130.0187,129.9146,129.943,11378.0
2024-06-11 11:45:00,137.29,137.34,137.21,137.22,4877.0,129.9335,129.9809,129.8578,129.8673,4877.0
2024-06-11 11:50:00,137.23,137.3,137.19,137.28,7090.0,129.8767,129.943,129.8389,129.9241,7090.0
2024-06-11 11:55:00,137.28,137.29,137.2,137.22,15030.0,129.9241,129.9335,129.8484,129.8673,15030.0
2024-06-11 12:00:00,137.22,137.24,137.11,137.19,8830.0,129.8673,129.8862,129.7632,129.8389,8830.0
2024-06-11 12:05:00,137.19,137.25,137.17,137.2,21531.0,129.8389,129.8957,129.82,129.8484,21531.0
2024-06-11 12:10:00,137.21,137.22,137.09,137.15,8724.0,129.8578,129.8673,129.7442,129.801,8724.0
2024-06-11 12:15:00,137.13,137.19,137.11,137.14,20934.0,129.7821,129.8389,129.7632,129.7916,20934.0
2024-06-11 12:20:00,137.16,137.16,137.04,137.07,4590.0,129.8105,129.8105,129.6969,129.7253,4590.0
2024-06-11 12:25:00,137.12,137.13,136.99,136.99,10135.0,129.7726,129.7821,129.6496,129.6496,10135.0
2024-06-11 12:30:00,137.02,137.05,136.9,137.0,16944.0,129.678,129.7064,129.5644,129.6591,16944.0
2024-06-11 12:35:00,137.0,137.08,136.98,137.08,8401.0,129.6591,129.7348,129.6401,129.7348,8401.0
2024-06-11 12:40:00,137.07,137.1,137.03,137.1,8553.0,129.7253,129.7537,129.6875,129.7537,8553.0
2024-06-11 12:45:00,137.12,137.17,136.99,137.0,5346.0,129.7726,129.82,129.6496,129.6591,5346.0
2024-06-11 12:50:00,136.99,137.1,136.97,137.09,8246.0,129.6496,129.7537,129.6307,129.7442,8246.0
2024-06-11 12:55:00,137.08,137.15,137.07,137.12,5919.0,129.7348,129.801,129.7253,129.7726,5919.0
2024-06-11 13:00:00,137.11,137.2,136.97,137.17,10408.0,129.7632,129.8484,129.6307,129.82,10408.0
2024-06-11 13:05:00,137.22,137.25,136.96,136.97,20144.0,129.8673,129.8957,129.6212,129.6307,20144.0
2024-06-11 13:10:00,136.97,137.06,136.95,137.0,12863.0,129.6307,129.7159,129.6118,129.6591,12863.0
2024-06-11 13:15:00,137.0,137.04,136.93,136.93,13424.0,129.6591,129.6969,129.5928,129.5928,13424.0
2024-06-11 13:20:00,136.92,136.93,136.84,136.84,6214.0,129.5834,129.5928,129.5076,129.5076,6214.0
2024-06-11 13:25:00,136.85,136.92,136.85,136.9,3128.0,129.5171,129.5834,129.5171,129.5644,3128.0
2024-06-11 13:30:00,136.91,136.94,136.86,136.86,6596.0,129.5739,129.6023,129.5266,129.5266,6596.0
2024-06-11 13:35:00,136.87,136.92,136.8,136.92,6186.0,129.536,129.5834,129.4698,129.5834,6186.0
2024-06-11 13:40:00,136.94,136.95,136.8,136.93,9719.0,129.6023,129.6118,129.4698,129.5928,9719.0
2024-06-11 13:45:00,136.94,136.97,136.91,136.92,6421.0,129.6023,129.6307,129.5739,129.5834,6421.0
2024-06-11 13:50:00,136.93,136.97,136.88,136.96,7129.0,129.5928,129.6307,129.5455,129.6212,7129.0
2024-06-11 13:55:00,136.96,137.0,136.95,136.95,4960.0,129.6212,129.6591,129.6118,129.6118,4960.0
2024-06-11 14:00:00,136.96,137.0,136.95,136.98,7264.0,129.6212,129.6591,129.6118,129.6401,7264.0
2024-06-11 14:05:00,136.97,137.0,136.78,136.8,12100.0,129.6307,129.6591,129.4509,129.4698,12100.0
2024-06-11 14:10:00,136.82,136.9,136.8,136.86,12285.0,129.4887,129.5644,129.4698,129.5266,12285.0
2024-06-11 14:15:00,136.86,136.9,136.77,136.89,16647.0,129.5266,129.5644,129.4414,129.555,16647.0
2024-06-11 14:20:00,136.89,136.92,136.85,136.9,9621.0,129.555,129.5834,129.5171,129.5644,9621.0
2024-06-11 14:25:00,136.9,137.16,136.88,137.16,36837.0,129.5644,129.8105,129.5455,129.8105,36837.0
2024-06-11 14:30:00,137.18,137.27,137.07,137.07,11767.0,129.8294,129.9146,129.7253,129.7253,11767.0
2024-06-11 14:35:00,137.09,137.22,137.04,137.2,30045.0,129.7442,129.8673,129.6969,129.8484,30045.0
2024-06-11 14:40:00,137.2,137.29,137.15,137.19,43780.0,129.8484,129.9335,129.801,129.8389,43780.0
2024-06-11 14:45:00,137.19,137.43,137.17,137.37,5819.0,129.8389,130.066,129.82,130.0092,5819.0
2024-06-11 14:50:00,137.34,137.4,137.34,137.39,6076.0,129.9809,130.0376,129.9809,130.0282,6076.0
2024-06-11 14:55:00,137.4,137.42,137.2,137.22,10940.0,130.0376,130.0566,129.8484,129.8673,10940.0
2024-06-11 15:00:00,137.22,137.38,137.22,137.34,21055.0,129.8673,130.0187,129.8673,129.9809,21055.0
2024-06-11 15:05:00,137.35,137.43,137.3,137.35,32614.0,129.9903,130.066,129.943,129.9903,32614.0
2024-06-11 15:10:00,137.34,137.36,137.27,137.33,23434.0,129.9809,129.9998,129.9146,129.9714,23434.0
2024-06-11 15:15:00,137.34,137.4,137.25,137.32,34903.0,129.9809,130.0376,129.8957,129.9619,34903.0
2024-06-11 15:20:00,137.34,137.35,137.12,137.15,26516.0,129.9809,129.9903,129.7726,129.801,26516.0
2024-06-11 15:25:00,137.15,137.19,137.13,137.15,6935.0,129.801,129.8389,129.7821,129.801,6935.0
2024-06-11 15:30:00,137.17,137.28,137.09,137.27,14473.0,129.82,129.9241,129.7442,129.9146,14473.0
2024-06-11 15:35:00,137.28,137.48,137.25,137.41,13704.0,129.9241,130.1134,129.8957,130.0471,13704.0
2024-06-11 15:40:00,137.43,137.43,137.09,137.09,19112.0,130.066,130.066,129.7442,129.7442,19112.0
2024-06-11 15:45:00,137.09,137.14,136.94,136.96,27316.0,129.7442,129.7916,129.6023,129.6212,27316.0
2024-06-11 15:50:00,136.95,137.28,136.91,137.28,60557.0,129.6118,129.9241,129.5739,129.9241,60557.0
2024-06-11 15:55:00,137.27,137.38,137.08,137.36,113980.0,129.9146,130.0187,129.7348,129.9998,113980.0
2024-06-12 09:30:00,138.48,138.58,137.83,138.22,73327.0,131.0598,131.1544,130.4446,130.8137,73327.0
2024-06-12 09:35:00,138.22,138.43,137.4,137.44,42768.0,130.8137,131.0124,130.0376,130.0755,42768.0
2024-06-12 09:40:00,137.53,138.11,137.43,138.1,34565.0,130.1607,130.7096,130.066,130.7001,34565.0
2024-06-12 09:45:00,138.17,138.37,137.96,138.27,44587.0,130.7664,130.9557,130.5676,130.861,44587.0
2024-06-12 09:50:00,138.24,138.27,137.83,137.96,29824.0,130.8326,130.861,130.4446,130.5676,29824.0
2024-06-12 09:55:00,137.99,138.23,137.87,137.93,22926.0,130.596,130.8232,130.4825,130.5392,22926.0
2024-06-12 10:00:00,137.84,138.05,137.74,137.91,21696.0,130.4541,130.6528,130.3594,130.5203,21696.0
2024-06-12 10:05:00,137.94,138.12,137.75,137.91,14831.0,130.5487,130.7191,130.3689,130.5203,14831.0
2024-06-12 10:10:00,137.91,138.3,137.91,138.05,18926.0,130.5203,130.8894,130.5203,130.6528,18926.0
2024-06-12 10:15:00,138.02,138.2,137.97,138.11,12350.0,130.6244,130.7948,130.5771,130.7096,12350.0
2024-06-12 10:20:00,138.13,138.16,138.01,138.01,18890.0,130.7285,130.7569,130.615,130.615,18890.0
2024-06-12 10:25:00,138.02,138.1,137.87,138.09,43786.0,130.6244,130.7001,130.4825,130.6907,43786.0
2024-06-12 10:30:00,138.09,138.17,137.81,138.05,49073.0,130.6907,130.7664,130.4257,130.6528,49073.0
2024-06-12 10:35:00,138.08,138.4,138.05,138.25,13658.0,130.6812,130.9841,130.6528,130.8421,13658.0
2024-06-12 10:40:00,138.24,138.26,137.64,137.64,17479.0,130.8326,130.8516,130.2648,130.2648,17479.0
2024-06-12 10:45:00,137.73,137.92,137.7,137.86,7400.0,130.35,130.5298,130.3216,130.473,7400.0
2024-06-12 10:50:00,137.85,137.89,137.65,137.8,10077.0,130.4635,130.5014,130.2742,130.4162,10077.0
2024-06-12 10:55:00,137.77,137.82,137.67,137.69,10238.0,130.3878,130.4351,130.2932,130.3121,10238.0
2024-06-12 11:00:00,137.67,137.69,137.56,137.65,22084.0,130.2932,130.3121,130.1891,130.2742,22084.0
2024-06-12 11:05:00,137.69,137.71,137.46,137.51,26492.0,130.3121,130.331,130.0944,130.1417,26492.0
2024-06-12 11:10:00,137.51,137.56,137.3,137.32,12683.0,130.1417,130.1891,129.943,129.9619,12683.0
2024-06-12 11:15:00,137.3,137.4,137.24,137.33,11405.0,129.943,130.0376,129.8862,129.9714,11405.0
2024-06-12 11:20:00,137.33,137.38,137.1,137.15,15425.0,129.9714,130.0187,129.7537,129.801,15425.0
2024-06-12 11:25:00,137.14,137.14,136.98,137.09,13454.0,129.7916,129.7916,129.6401,129.7442,13454.0
2024-06-12 11:30:00,137.07,137.17,136.99,137.06,17323.0,129.7253,129.82,129.6496,129.7159,17323.0
2024-06-12 11:35:00,137.05,137.06,136.87,136.99,30204.0,129.7064,129.7159,129.536,129.6496,30204.0
2024-06-12 11:40:00,137.03,137.15,136.92,137.13,33071.0,129.6875,129.801,129.5834,129.7821,33071.0
2024-06-12 11:45:00,137.14,137.33,137.08,137.17,16561.0,129.7916,129.9714,129.7348,129.82,16561.0
2024-06-12 11:50:00,137.15,137.41,137.09,137.35,20234.0,129.801,130.0471,129.7442,129.9903,20234.0
2024-06-12 11:55:00,137.33,137.42,137.18,137.22,13509.0,129.9714,130.0566,129.8294,129.8673,13509.0
2024-06-12 12:00:00,137.23,137.34,137.19,137.34,15012.0,129.8767,129.9809,129.8389,129.9809,15012.0
2024-06-12 12:05:00,137.3,137.38,137.26,137.26,11822.0,129.943,130.0187,129.9051,129.9051,11822.0
2024-06-12 12:10:00,137.25,137.43,137.25,137.35,14854.0,129.8957,130.066,129.8957,129.9903,14854.0
2024-06-12 12:15:00,137.34,137.43,137.3,137.39,7957.0,129.9809,130.066,129.943,130.0282,7957.0
2024-06-12 12:20:00,137.43,137.48,137.37,137.41,12711.0,130.066,130.1134,130.0092,130.0471,12711.0
2024-06-12 12:25:00,137.41,137.47,137.36,137.38,8937.0,130.0471,130.1039,129.9998,130.0187,8937.0
2024-06-12 12:30:00,137.38,137.41,137.15,137.16,15972.0,130.0187,130.0471,129.801,129.8105,15972.0
2024-06-12 12:35:00,137.17,137.3,137.16,137.27,8016.0,129.82,129.943,129.8105,129.9146,8016.0
2024-06-12 12:40:00,137.25,137.26,137.13,137.17,7986.0,129.8957,129.9051,129.7821,129.82,7986.0
2024-06-12 12:45:00,137.21,137.28,137.08,137.1,9194.0,129.8578,129.9241,129.7348,129.7537,9194.0
2024-06-12 12:50:00,137.14,137.14,137.0,137.0,13994.0,129.7916,129.7916,129.6591,129.6591,13994.0
2024-06-12 12:55:00,137.0,137.03,136.94,136.96,18066.0,129.6591,129.6875,129.6023,129.6212,18066.0
2024-06-12 13:00:00,136.98,137.03,136.93,136.97,16632.0,129.6401,129.6875,129.5928,129.6307,16632.0
2024-06-12 13:05:00,136.96,137.04,136.9,136.93,21725.0,129.6212,129.6969,129.5644,129.5928,21725.0
2024-06-12 13:10:00,136.94,136.95,136.83,136.89,14779.0,129.6023,129.6118,129.4982,129.555,14779.0
2024-06-12 13:15:00,136.89,137.13,136.85,136.97,14102.0,129.555,129.7821,129.5171,129.6307,14102.0
2024-06-12 13:20:00,136.97,136.99,136.85,136.92,12771.0,129.6307,129.6496,129.5171,129.5834,12771.0
2024-06-12 13:25:00,136.94,136.95,136.86,136.87,15186.0,129.6023,129.6118,129.5266,129.536,15186.0
2024-06-12 13:30:00,136.86,136.94,136.79,136.93,10008.0,129.5266,129.6023,129.4603,129.5928,10008.0
2024-06-12 13:35:00,136.92,137.01,136.91,136.93,9985.0,129.5834,129.6685,129.5739,129.5928,9985.0
2024-06-12 13:40:00,136.94,136.99,136.87,136.88,8257.0,129.6023,129.6496,129.536,129.5455,8257.0
2024-06-12 13:45:00,136.88,136.97,136.83,136.96,9230.0,129.5455,129.6307,129.4982,129.6212,9230.0
2024-06-12 13:50:00,136.96,137.02,136.95,137.0,12321.0,129.6212,129.678,129.6118,129.6591,12321.0
2024-06-12 13:55:00,137.0,137.01,136.94,136.99,9667.0,129.6591,129.6685,129.6023,129.6496,9667.0
2024-06-12 14:00:00,136.97,137.05,136.55,136.91,19318.0,129.6307,129.7064,129.2332,129.5739,19318.0
2024-06-12 14:05:00,136.94,137.17,136.87,137.15,13004.0,129.6023,129.82,129.536,129.801,13004.0
2024-06-12 14:10:00,137.15,137.22,136.98,137.16,13454.0,129.801,129.8673,129.6401,129.8105,13454.0
2024-06-12 14:15:00,137.16,137.34,137.12,137.26,11156.0,129.8105,129.9809,129.7726,129.9051,11156.0
2024-06-12 14:20:00,137.26,137.3,137.19,137.29,5447.0,129.9051,129.943,129.8389,129.9335,5447.0
2024-06-12 14:25:00,137.28,137.55,137.28,137.48,14501.0,129.9241,130.1796,129.9241,130.1134,14501.0
2024-06-12 14:30:00,137.47,137.58,137.34,137.41,15087.0,130.1039,130.208,129.9809,130.0471,15087.0
2024-06-12 14:35:00,137.38,137.68,137.14,137.62,52174.0,130.0187,130.3026,129.7916,130.2458,52174.0
2024-06-12 14:40:00,137.68,137.74,137.26,137.54,43076.0,130.3026,130.3594,129.9051,130.1701,43076.0
2024-06-12 14:45:00,137.39,137.4,137.18,137.27,14107.0,130.0282,130.0376,129.8294,129.9146,14107.0
2024-06-12 14:50:00,137.23,137.41,136.99,137.06,13034.0,129.8767,130.0471,129.6496,129.7159,13034.0
2024-06-12 14:55:00,137.08,137.12,136.81,136.98,39831.0,129.7348,129.7726,129.4793,129.6401,39831.0
2024-06-12 15:00:00,136.94,137.24,136.92,137.01,48863.0,129.6023,129.8862,129.5834,129.6685,48863.0
2024-06-12 15:05:00,137.02,137.1,136.74,136.95,22666.0,129.678,129.7537,129.413,129.6118,22666.0
2024-06-12 15:10:00,136.92,137.06,136.81,136.99,19656.0,129.5834,129.7159,129.4793,129.6496,19656.0
2024-06-12 15:15:00,136.99,137.07,136.92,136.98,19961.0,129.6496,129.7253,129.5834,129.6401,19961.0
2024-06-12 15:20:00,136.99,137.16,136.68,136.74,22129.0,129.6496,129.8105,129.3562,129.413,22129.0
2024-06-12 15:25:00,136.69,136.83,136.47,136.5,41787.0,129.3657,129.4982,129.1575,129.1859,41787.0
2024-06-12 15:30:00,136.5,136.6,136.31,136.56,32820.0,129.1859,129.2805,129.006,129.2426,32820.0
2024-06-12 15:35:00,136.55,136.71,136.45,136.45,30203.0,129.2332,129.3846,129.1385,129.1385,30203.0
2024-06-12 15:40:00,136.42,136.45,136.26,136.26,28536.0,129.1101,129.1385,128.9587,128.9587,28536.0
2024-06-12 15:45:00,136.27,136.42,136.21,136.37,59177.0,128.9682,129.1101,128.9114,129.0628,59177.0
2024-06-12 15:50:00,136.37,136.58,136.34,136.49,81407.0,129.0628,129.2616,129.0344,129.1764,81407.0
2024-06-12 15:55:00,136.49,136.64,136.39,136.42,156007.0,129.1764,129.3184,129.0818,129.1101,156007.0
2024-06-13 09:30:00,136.32,136.32,135.1,135.37,98519.0,129.0155,129.0155,127.8609,128.1164,98519.0
2024-06-13 09:35:00,135.46,136.0,135.46,135.59,35133.0,128.2016,128.7127,128.2016,128.3246,35133.0
2024-06-13 09:40:00,135.59,135.74,135.17,135.33,40182.0,128.3246,128.4666,127.9271,128.0786,40182.0
2024-06-13 09:45:00,135.27,135.27,134.62,135.06,72348.0,128.0218,128.0218,127.4066,127.823,72348.0
2024-06-13 09:50:00,135.0,135.28,134.99,135.1,20271.0,127.7662,128.0312,127.7568,127.8609,20271.0
2024-06-13 09:55:00,135.09,135.19,134.9,134.9,25595.0,127.8514,127.9461,127.6716,127.6716,25595.0
2024-06-13 10:00:00,134.89,134.94,134.54,134.62,30434.0,127.6621,127.7095,127.3309,127.4066,30434.0
2024-06-13 10:05:00,134.6,134.74,134.41,134.56,47668.0,127.3877,127.5202,127.2079,127.3498,47668.0
2024-06-13 10:10:00,134.57,134.65,134.36,134.4,34219.0,127.3593,127.435,127.1605,127.1984,34219.0
2024-06-13 10:15:00,134.38,134.39,134.11,134.15,55337.0,127.1795,127.1889,126.9239,126.9618,55337.0
2024-06-13 10:20:00,134.18,134.32,134.14,134.2,47302.0,126.9902,127.1227,126.9523,127.0091,47302.0
2024-06-13 10:25:00,134.22,134.26,133.89,134.05,77561.0,127.028,127.0659,126.7157,126.8671,77561.0
2024-06-13 10:30:00,134.08,134.21,133.81,133.84,58860.0,126.8955,127.0186,126.64,126.6684,58860.0
2024-06-13 10:35:00,133.86,134.42,133.85,134.35,63225.0,126.6873,127.2173,126.6779,127.1511,63225.0
2024-06-13 10:40:00,134.31,134.58,134.17,134.47,63512.0,127.1132,127.3687,126.9807,127.2646,63512.0
2024-06-13 10:45:00,134.49,134.74,134.45,134.61,27685.0,127.2836,127.5202,127.2457,127.3971,27685.0
2024-06-13 10:50:00,134.59,134.62,134.46,134.48,24493.0,127.3782,127.4066,127.2552,127.2741,24493.0
2024-06-13 10:55:00,134.47,134.74,134.47,134.65,34058.0,127.2646,127.5202,127.2646,127.435,34058.0
2024-06-13 11:00:00,134.63,134.63,134.33,134.41,11821.0,127.4161,127.4161,127.1321,127.2079,11821.0
2024-06-13 11:05:00,134.4,134.61,134.36,134.48,16131.0,127.1984,127.3971,127.1605,127.2741,16131.0
2024-06-13 11:10:00,134.47,134.55,134.32,134.32,16676.0,127.2646,127.3404,127.1227,127.1227,16676.0
2024-06-13 11:15:00,134.34,134.57,134.31,134.54,14634.0,127.1416,127.3593,127.1132,127.3309,14634.0
2024-06-13 11:20:00,134.55,134.55,134.42,134.51,32927.0,127.3404,127.3404,127.2173,127.3025,32927.0
2024-06-13 11:25:00,134.52,134.69,134.51,134.66,29495.0,127.312,127.4728,127.3025,127.4445,29495.0
2024-06-13 11:30:00,134.63,134.65,134.39,134.41,32862.0,127.4161,127.435,127.1889,127.2079,32862.0
2024-06-13 11:35:00,134.46,134.57,134.43,134.5,11836.0,127.2552,127.3593,127.2268,127.293,11836.0
2024-06-13 11:40:00,134.48,134.48,134.33,134.4,17393.0,127.2741,127.2741,127.1321,127.1984,17393.0
2024-06-13 11:45:00,134.41,134.42,134.29,134.34,18036.0,127.2079,127.2173,127.0943,127.1416,18036.0
2024-06-13 11:50:00,134.33,134.4,134.31,134.34,44521.0,127.1321,127.1984,127.1132,127.1416,44521.0
2024-06-13 11:55:00,134.36,134.4,134.2,134.2,13979.0,127.1605,127.1984,127.0091,127.0091,13979.0
2024-06-13 12:00:00,134.2,134.2,133.89,133.89,37322.0,127.0091,127.0091,126.7157,126.7157,37322.0
2024-06-13 12:05:00,133.9,134.08,133.87,133.91,29443.0,126.7252,126.8955,126.6968,126.7346,29443.0
2024-06-13 12:10:00,133.91,134.08,133.81,134.06,47634.0,126.7346,126.8955,126.64,126.8766,47634.0
2024-06-13 12:15:00,134.07,134.24,134.07,134.17,23074.0,126.8861,127.047,126.8861,126.9807,23074.0
2024-06-13 12:20:00,134.19,134.38,134.12,134.38,32538.0,126.9996,127.1795,126.9334,127.1795,32538.0
2024-06-13 12:25:00,134.37,134.43,134.31,134.38,22998.0,127.17,127.2268,127.1132,127.1795,22998.0
2024-06-13 12:30:00,134.4,134.64,134.39,134.5,37530.0,127.1984,127.4255,127.1889,127.293,37530.0
2024-06-13 12:35:00,134.49,134.59,134.48,134.58,16761.0,127.2836,127.3782,127.2741,127.3687,16761.0
2024-06-13 12:40:00,134.59,134.84,134.58,134.68,50701.0,127.3782,127.6148,127.3687,127.4634,50701.0
2024-06-13 12:45:00,134.68,134.76,134.6,134.64,11866.0,127.4634,127.5391,127.3877,127.4255,11866.0
2024-06-13 12:50:00,134.62,134.86,134.6,134.78,17950.0,127.4066,127.6337,127.3877,127.558,17950.0
2024-06-13 12:55:00,134.78,134.89,134.64,134.64,39696.0,127.558,127.6621,127.4255,127.4255,39696.0
2024-06-13 13:00:00,134.59,134.88,134.54,134.84,8873.0,127.3782,127.6527,127.3309,127.6148,8873.0
2024-06-13 13:05:00,134.85,134.88,134.77,134.79,35440.0,127.6243,127.6527,127.5486,127.5675,35440.0
2024-06-13 13:10:00,134.78,134.85,134.73,134.78,25756.0,127.558,127.6243,127.5107,127.558,25756.0
2024-06-13 13:15:00,134.77,134.84,134.68,134.78,24124.0,127.5486,127.6148,127.4634,127.558,24124.0
2024-06-13 13:20:00,134.79,134.89,134.78,134.81,10805.0,127.5675,127.6621,127.558,127.5864,10805.0
2024-06-13 13:25:00,134.8,134.81,134.72,134.72,11555.0,127.577,127.5864,127.5012,127.5012,11555.0
2024-06-13 13:30:00,134.75,134.75,134.62,134.71,8187.0,127.5296,127.5296,127.4066,127.4918,8187.0
2024-06-13 13:35:00,134.73,134.77,134.71,134.75,8342.0,127.5107,127.5486,127.4918,127.5296,8342.0
2024-06-13 13:40:00,134.75,134.79,134.73,134.78,14555.0,127.5296,127.5675,127.5107,127.558,14555.0
2024-06-13 13:45:00,134.77,134.77,134.65,134.71,10507.0,127.5486,127.5486,127.435,127.4918,10507.0
2024-06-13 13:50:00,134.75,134.76,134.67,134.7,10730.0,127.5296,127.5391,127.4539,127.4823,10730.0
2024-06-13 13:55:00,134.7,134.77,134.56,134.61,22804.0,127.4823,127.5486,127.3498,127.3971,22804.0
2024-06-13 14:00:00,134.6,134.63,134.51,134.53,11140.0,127.3877,127.4161,127.3025,127.3214,11140.0
2024-06-13 14:05:00,134.5,134.6,134.49,134.59,30925.0,127.293,127.3877,127.2836,127.3782,30925.0
2024-06-13 14:10:00,134.61,134.63,134.54,134.57,20410.0,127.3971,127.4161,127.3309,127.3593,20410.0
2024-06-13 14:15:00,134.57,134.77,134.57,134.77,22156.0,127.3593,127.5486,127.3593,127.5486,22156.0
2024-06-13 14:20:00,134.8,134.86,134.77,134.77,27844.0,127.577,127.6337,127.5486,127.5486,27844.0
2024-06-13 14:25:00,134.78,134.84,134.77,134.83,14609.0,127.558,127.6148,127.5486,127.6053,14609.0
2024-06-13 14:30:00,134.83,134.85,134.73,134.75,19796.0,127.6053,127.6243,127.5107,127.5296,19796.0
2024-06-13 14:35:00,134.73,134.78,134.68,134.69,16892.0,127.5107,127.558,127.4634,127.4728,16892.0
2024-06-13 14:40:00,134.66,134.67,134.6,134.63,24631.0,127.4445,127.4539,127.3877,127.4161,24631.0
2024-06-13 14:45:00,134.63,134.64,134.56,134.57,12525.0,127.4161,127.4255,127.3498,127.3593,12525.0
2024-06-13 14:50:00,134.58,134.6,134.51,134.53,14024.0,127.3687,127.3877,127.3025,127.3214,14024.0
2024-06-13 14:55:00,134.53,134.67,134.51,134.67,22928.0,127.3214,127.4539,127.3025,127.4539,22928.0
2024-06-13 15:00:00,134.65,134.82,134.64,134.73,15821.0,127.435,127.5959,127.4255,127.5107,15821.0
2024-06-13 15:05:00,134.74,134.83,134.68,134.81,18061.0,127.5202,127.6053,127.4634,127.5864,18061.0
2024-06-13 15:10:00,134.82,134.82,134.69,134.72,18686.0,127.5959,127.5959,127.4728,127.5012,18686.0
2024-06-13 15:15:00,134.72,134.79,134.69,134.76,21054.0,127.5012,127.5675,127.4728,127.5391,21054.0
2024-06-13 15:20:00,134.74,134.89,134.74,134.85,25677.0,127.5202,127.6621,127.5202,127.6243,25677.0
2024-06-13 15:25:00,134.85,134.86,134.74,134.75,20738.0,127.6243,127.6337,127.5202,127.5296,20738.0
2024-06-13 15:30:00,134.76,134.82,134.68,134.74,36543.0,127.5391,127.5959,127.4634,127.5202,36543.0
2024-06-13 15:35:00,134.74,134.85,134.71,134.84,28333.0,127.5202,127.6243,127.4918,127.6148,28333.0
2024-06-13 15:40:00,134.84,134.86,134.73,134.74,37078.0,127.6148,127.6337,127.5107,127.5202,37078.0
2024-06-13 15:45:00,134.74,134.78,134.67,134.68,33582.0,127.5202,127.558,127.4539,127.4634,33582.0
2024-06-13 15:50:00,134.68,134.78,134.63,134.74,74121.0,127.4634,127.558,127.4161,127.5202,74121.0
2024-06-13 15:55:00,134.75,134.99,134.65,134.81,329423.0,127.5296,127.7568,127.435,127.5864,329423.0
2024-06-14 09:30:00,134.11,134.54,133.89,134.2,53938.0,126.9239,127.3309,126.7157,127.0091,53938.0
2024-06-14 09:35:00,134.21,134.41,134.06,134.19,16441.0,127.0186,127.2079,126.8766,126.9996,16441.0
2024-06-14 09:40:00,134.19,134.32,133.93,134.03,33960.0,126.9996,127.1227,126.7536,126.8482,33960.0
2024-06-14 09:45:00,134.03,134.03,133.71,133.76,45109.0,126.8482,126.8482,126.5454,126.5927,45109.0
2024-06-14 09:50:00,133.72,133.75,133.17,133.46,84293.0,126.5548,126.5832,126.0343,126.3088,84293.0
2024-06-14 09:55:00,133.46,133.54,133.3,133.34,22036.0,126.3088,126.3845,126.1573,126.1952,22036.0
2024-06-14 10:00:00,133.31,133.31,133.01,133.09,28062.0,126.1668,126.1668,125.8829,125.9586,28062.0
2024-06-14 10:05:00,133.12,133.13,132.9,133.05,46472.0,125.987,125.9964,125.7788,125.9207,46472.0
2024-06-14 10:10:00,133.03,133.16,132.96,133.09,14918.0,125.9018,126.0248,125.8355,125.9586,14918.0
2024-06-14 10:15:00,133.09,133.37,133.09,133.31,36173.0,125.9586,126.2236,125.9586,126.1668,36173.0
2024-06-14 10:20:00,133.29,133.42,133.22,133.42,37569.0,126.1479,126.2709,126.0816,126.2709,37569.0
2024-06-14 10:25:00,133.38,133.42,133.25,133.41,14448.0,126.233,126.2709,126.11,126.2614,14448.0
2024-06-14 10:30:00,133.44,133.48,133.23,133.4,23636.0,126.2898,126.3277,126.0911,126.252,23636.0
2024-06-14 10:35:00,133.35,133.42,133.09,133.12,11794.0,126.2047,126.2709,125.9586,125.987,11794.0
2024-06-14 10:40:00,133.09,133.1,132.98,133.03,35787.0,125.9586,125.968,125.8545,125.9018,35787.0
2024-06-14 10:45:00,133.03,133.2,133.0,133.18,19911.0,125.9018,126.0627,125.8734,126.0438,19911.0
2024-06-14 10:50:00,133.19,133.38,133.12,133.38,37299.0,126.0532,126.233,125.987,126.233,37299.0
2024-06-14 10:55:00,133.41,133.69,133.41,133.67,24500.0,126.2614,126.5264,126.2614,126.5075,24500.0
2024-06-14 11:00:00,133.67,133.87,133.65,133.87,16515.0,126.5075,126.6968,126.4886,126.6968,16515.0
2024-06-14 11:05:00,133.89,133.95,133.75,133.75,52150.0,126.7157,126.7725,126.5832,126.5832,52150.0
2024-06-14 11:10:00,133.77,134.0,133.77,133.81,31288.0,126.6021,126.8198,126.6021,126.64,31288.0
2024-06-14 11:15:00,133.76,134.16,133.74,134.12,23305.0,126.5927,126.9712,126.5738,126.9334,23305.0
2024-06-14 11:20:00,134.11,134.17,134.06,134.15,18870.0,126.9239,126.9807,126.8766,126.9618,18870.0
2024-06-14 11:25:00,134.17,134.23,134.08,134.09,17767.0,126.9807,127.0375,126.8955,126.905,17767.0
2024-06-14 11:30:00,134.1,134.19,134.07,134.12,16309.0,126.9145,126.9996,126.8861,126.9334,16309.0
2024-06-14 11:35:00,134.12,134.18,134.08,134.13,13838.0,126.9334,126.9902,126.8955,126.9429,13838.0
2024-06-14 11:40:00,134.16,134.16,134.06,134.08,11881.0,126.9712,126.9712,126.8766,126.8955,11881.0
2024-06-14 11:45:00,134.08,134.36,134.07,134.31,35740.0,126.8955,127.1605,126.8861,127.1132,35740.0
2024-06-14 11:50:00,134.31,134.5,134.29,134.39,25798.0,127.1132,127.293,127.0943,127.1889,25798.0
2024-06-14 11:55:00,134.4,134.57,134.38,134.57,21345.0,127.1984,127.3593,127.1795,127.3593,21345.0
2024-06-14 12:00:00,134.56,134.61,134.46,134.53,52978.0,127.3498,127.3971,127.2552,127.3214,52978.0
2024-06-14 12:05:00,134.55,134.72,134.47,134.72,99570.0,127.3404,127.5012,127.2646,127.5012,99570.0
2024-06-14 12:10:00,134.71,134.77,134.61,134.62,55693.0,127.4918,127.5486,127.3971,127.4066,55693.0
2024-06-14 12:15:00,134.61,134.66,134.38,134.45,16518.0,127.3971,127.4445,127.1795,127.2457,16518.0
2024-06-14 12:20:00,134.45,134.76,134.45,134.76,9460.0,127.2457,127.5391,127.2457,127.5391,9460.0
2024-06-14 12:25:00,134.74,134.77,134.51,134.52,62511.0,127.5202,127.5486,127.3025,127.312,62511.0
2024-06-14 12:30:00,134.54,134.56,134.29,134.55,31462.0,127.3309,127.3498,127.0943,127.3404,31462.0
2024-06-14 12:35:00,134.56,134.63,134.46,134.63,13158.0,127.3498,127.4161,127.2552,127.4161,13158.0
2024-06-14 12:40:00,134.67,134.73,134.6,134.71,6239.0,127.4539,127.5107,127.3877,127.4918,6239.0
2024-06-14 12:45:00,134.76,134.77,134.62,134.67,9773.0,127.5391,127.5486,127.4066,127.4539,9773.0
2024-06-14 12:50:00,134.65,134.76,134.64,134.74,9204.0,127.435,127.5391,127.4255,127.5202,9204.0
2024-06-14 12:55:00,134.75,134.96,134.75,134.94,7076.0,127.5296,127.7284,127.5296,127.7095,7076.0
2024-06-14 13:00:00,134.94,135.11,134.84,135.1,18456.0,127.7095,127.8703,127.6148,127.8609,18456.0
2024-06-14 13:05:00,135.11,135.16,135.04,135.11,17825.0,127.8703,127.9177,127.8041,127.8703,17825.0
2024-06-14 13:10:00,135.08,135.25,135.08,135.25,36093.0,127.842,128.0028,127.842,128.0028,36093.0
2024-06-14 13:15:00,135.23,135.24,135.1,135.21,16948.0,127.9839,127.9934,127.8609,127.965,16948.0
2024-06-14 13:20:00,135.22,135.23,135.01,135.03,14773.0,127.9744,127.9839,127.7757,127.7946,14773.0
2024-06-14 13:25:00,135.01,135.11,134.98,135.06,12103.0,127.7757,127.8703,127.7473,127.823,12103.0
2024-06-14 13:30:00,135.08,135.1,134.86,134.93,18054.0,127.842,127.8609,127.6337,127.7,18054.0
2024-06-14 13:35:00,134.91,135.01,134.85,134.97,8922.0,127.6811,127.7757,127.6243,127.7378,8922.0
2024-06-14 13:40:00,134.96,134.96,134.72,134.74,9158.0,127.7284,127.7284,127.5012,127.5202,9158.0
2024-06-14 13:45:00,134.75,134.89,134.74,134.81,10593.0,127.5296,127.6621,127.5202,127.5864,10593.0
2024-06-14 13:50:00,134.81,134.84,134.7,134.78,12150.0,127.5864,127.6148,127.4823,127.558,12150.0
2024-06-14 13:55:00,134.79,134.8,134.72,134.73,7665.0,127.5675,127.577,127.5012,127.5107,7665.0
2024-06-14 14:00:00,134.73,134.8,134.64,134.8,9715.0,127.5107,127.577,127.4255,127.577,9715.0
2024-06-14 14:05:00,134.8,134.84,134.59,134.63,20273.0,127.577,127.6148,127.3782,127.4161,20273.0
2024-06-14 14:10:00,134.66,134.72,134.59,134.63,11046.0,127.4445,127.5012,127.3782,127.4161,11046.0
2024-06-14 14:15:00,134.63,134.78,134.61,134.76,11711.0,127.4161,127.558,127.3971,127.5391,11711.0
2024-06-14 14:20:00,134.76,134.8,134.72,134.78,9146.0,127.5391,127.577,127.5012,127.558,9146.0
2024-06-14 14:25:00,134.81,134.84,134.74,134.75,15765.0,127.5864,127.6148,127.5202,127.5296,15765.0
2024-06-14 14:30:00,134.75,134.85,134.68,134.85,13670.0,127.5296,127.6243,127.4634,127.6243,13670.0
2024-06-14 14:35:00,134.85,134.87,134.8,134.84,13491.0,127.6243,127.6432,127.577,127.6148,13491.0
2024-06-14 14:40:00,134.83,134.93,134.74,134.9,20149.0,127.6053,127.7,127.5202,127.6716,20149.0
2024-06-14 14:45:00,134.92,135.12,134.92,135.09,29503.0,127.6905,127.8798,127.6905,127.8514,29503.0
2024-06-14 14:50:00,135.07,135.1,135.05,135.06,12680.0,127.8325,127.8609,127.8136,127.823,12680.0
2024-06-14 14:55:00,135.06,135.17,135.03,135.16,15242.0,127.823,127.9271,127.7946,127.9177,15242.0
2024-06-14 15:00:00,135.16,135.2,135.09,135.13,15910.0,127.9177,127.9555,127.8514,127.8893,15910.0
2024-06-14 15:05:00,135.14,135.29,135.13,135.26,13852.0,127.8987,128.0407,127.8893,128.0123,13852.0
2024-06-14 15:10:00,135.26,135.35,135.2,135.24,18520.0,128.0123,128.0975,127.9555,127.9934,18520.0
2024-06-14 15:15:00,135.23,135.32,135.2,135.32,13516.0,127.9839,128.0691,127.9555,128.0691,13516.0
2024-06-14 15:20:00,135.3,135.44,135.27,135.42,11851.0,128.0502,128.1827,128.0218,128.1637,11851.0
2024-06-14 15:25:00,135.42,135.44,135.33,135.39,20070.0,128.1637,128.1827,128.0786,128.1353,20070.0
2024-06-14 15:30:00,135.38,135.46,135.28,135.29,25789.0,128.1259,128.2016,128.0312,128.0407,25789.0
2024-06-14 15:35:00,135.28,135.47,135.28,135.33,14681.0,128.0312,128.2111,128.0312,128.0786,14681.0
2024-06-14 15:40:00,135.32,135.43,135.28,135.43,28836.0,128.0691,128.1732,128.0312,128.1732,28836.0
2024-06-14 15:45:00,135.42,135.5,135.32,135.46,39040.0,128.1637,128.2394,128.0691,128.2016,39040.0
2024-06-14 15:50:00,135.46,135.49,135.29,135.43,51853.0,128.2016,128.23,128.0407,128.1732,51853.0
2024-06-14 15:55:00,135.44,135.7,135.39,135.67,155380.0,128.1827,128.4287,128.1353,128.4003,155380.0
2024-06-17 09:30:00,135.51,136.1,135.15,136.05,67029.0,128.2489,128.8073,127.9082,128.76,67029.0
2024-06-17 09:35:00,136.11,136.21,135.32,135.41,29278.0,128.8168,128.9114,128.0691,128.1543,29278.0
2024-06-17 09:40:00,135.44,136.23,135.38,136.12,23414.0,128.1827,128.9303,128.1259,128.8262,23414.0
2024-06-17 09:45:00,136.09,136.29,135.68,135.81,22741.0,128.7978,128.9871,128.4098,128.5328,22741.0
2024-06-17 09:50:00,135.74,136.11,135.74,135.87,13188.0,128.4666,128.8168,128.4666,128.5896,13188.0
2024-06-17 09:55:00,135.93,136.13,135.93,135.93,26688.0,128.6464,128.8357,128.6464,128.6464,26688.0
2024-06-17 10:00:00,135.98,136.08,135.83,136.0,23746.0,128.6937,128.7884,128.5518,128.7127,23746.0
2024-06-17 10:05:00,136.02,136.25,135.9,136.21,18549.0,128.7316,128.9493,128.618,128.9114,18549.0
2024-06-17 10:10:00,136.18,136.18,135.54,135.72,20884.0,128.883,128.883,128.2773,128.4477,20884.0
2024-06-17 10:15:00,135.68,136.02,135.66,136.0,12141.0,128.4098,128.7316,128.3909,128.7127,12141.0
2024-06-17 10:20:00,136.0,136.02,135.63,135.65,29944.0,128.7127,128.7316,128.3625,128.3814,29944.0
2024-06-17 10:25:00,135.61,135.72,135.55,135.65,40623.0,128.3436,128.4477,128.2868,128.3814,40623.0
2024-06-17 10:30:00,135.65,135.66,135.5,135.59,18442.0,128.3814,128.3909,128.2394,128.3246,18442.0
2024-06-17 10:35:00,135.57,135.65,135.38,135.42,32749.0,128.3057,128.3814,128.1259,128.1637,32749.0
2024-06-17 10:40:00,135.42,135.53,135.35,135.5,15016.0,128.1637,128.2678,128.0975,128.2394,15016.0
2024-06-17 10:45:00,135.49,135.64,135.44,135.61,8299.0,128.23,128.3719,128.1827,128.3436,8299.0
2024-06-17 10:50:00,135.66,135.71,135.27,135.31,34330.0,128.3909,128.4382,128.0218,128.0596,34330.0
2024-06-17 10:55:00,135.28,135.47,135.28,135.44,13211.0,128.0312,128.2111,128.0312,128.1827,13211.0
2024-06-17 11:00:00,135.46,135.6,135.41,135.46,28255.0,128.2016,128.3341,128.1543,128.2016,28255.0
2024-06-17 11:05:00,135.5,135.56,135.45,135.45,12590.0,128.2394,128.2962,128.1921,128.1921,12590.0
2024-06-17 11:10:00,135.46,135.6,135.38,135.57,13397.0,128.2016,128.3341,128.1259,128.3057,13397.0
2024-06-17 11:15:00,135.57,135.77,135.54,135.62,18081.0,128.3057,128.495,128.2773,128.353,18081.0
2024-06-17 11:20:00,135.63,135.69,135.46,135.62,12581.0,128.3625,128.4193,128.2016,128.353,12581.0
2024-06-17 11:25:00,135.65,135.7,135.54,135.64,9005.0,128.3814,128.4287,128.2773,128.3719,9005.0
2024-06-17 11:30:00,135.68,135.68,135.4,135.51,13191.0,128.4098,128.4098,128.1448,128.2489,13191.0
2024-06-17 11:35:00,135.51,135.51,135.37,135.42,14769.0,128.2489,128.2489,128.1164,128.1637,14769.0
2024-06-17 11:40:00,135.42,135.51,135.36,135.46,13299.0,128.1637,128.2489,128.1069,128.2016,13299.0
2024-06-17 11:45:00,135.45,135.46,135.14,135.16,6687.0,128.1921,128.2016,127.8987,127.9177,6687.0
2024-06-17 11:50:00,135.2,135.38,135.18,135.38,9667.0,127.9555,128.1259,127.9366,128.1259,9667.0
2024-06-17 11:55:00,135.37,135.43,135.29,135.29,11293.0,128.1164,128.1732,128.0407,128.0407,11293.0
2024-06-17 12:00:00,135.3,135.49,135.3,135.44,6089.0,128.0502,128.23,128.0502,128.1827,6089.0
2024-06-17 12:05:00,135.45,135.5,135.29,135.35,10746.0,128.1921,128.2394,128.0407,128.0975,10746.0
2024-06-17 12:10:00,135.32,135.51,135.32,135.47,8117.0,128.0691,128.2489,128.0691,128.2111,8117.0
2024-06-17 12:15:00,135.47,135.48,135.31,135.31,10990.0,128.2111,128.2205,128.0596,128.0596,10990.0
2024-06-17 12:20:00,135.29,135.36,135.27,135.32,6534.0,128.0407,128.1069,128.0218,128.0691,6534.0
2024-06-17 12:25:00,135.34,135.52,135.3,135.52,15369.0,128.088,128.2584,128.0502,128.2584,15369.0
2024-06-17 12:30:00,135.55,135.55,135.29,135.29,16003.0,128.2868,128.2868,128.0407,128.0407,16003.0
2024-06-17 12:35:00,135.32,135.32,135.2,135.2,9403.0,128.0691,128.0691,127.9555,127.9555,9403.0
2024-06-17 12:40:00,135.19,135.2,134.97,134.97,15372.0,127.9461,127.9555,127.7378,127.7378,15372.0
2024-06-17 12:45:00,134.97,135.05,134.96,135.0,14712.0,127.7378,127.8136,127.7284,127.7662,14712.0
2024-06-17 12:50:00,135.0,135.16,134.99,135.14,9382.0,127.7662,127.9177,127.7568,127.8987,9382.0
2024-06-17 12:55:00,135.13,135.17,135.05,135.05,15274.0,127.8893,127.9271,127.8136,127.8136,15274.0
2024-06-17 13:00:00,135.09,135.09,134.99,135.05,8112.0,127.8514,127.8514,127.7568,127.8136,8112.0
2024-06-17 13:05:00,135.08,135.11,134.97,134.99,13105.0,127.842,127.8703,127.7378,127.7568,13105.0
2024-06-17 13:10:00,135.0,135.05,134.91,134.95,13758.0,127.7662,127.8136,127.6811,127.7189,13758.0
2024-06-17 13:15:00,134.93,135.03,134.91,134.91,14410.0,127.7,127.7946,127.6811,127.6811,14410.0
2024-06-17 13:20:00,134.94,134.96,134.68,134.75,21209.0,127.7095,127.7284,127.4634,127.5296,21209.0
2024-06-17 13:25:00,134.74,135.02,134.74,134.98,13982.0,127.5202,127.7852,127.5202,127.7473,13982.0
2024-06-17 13:30:00,134.99,135.22,134.97,135.21,8422.0,127.7568,127.9744,127.7378,127.965,8422.0
2024-06-17 13:35:00,135.22,135.26,135.09,135.15,16425.0,127.9744,128.0123,127.8514,127.9082,16425.0
2024-06-17 13:40:00,135.14,135.16,135.07,135.08,18071.0,127.8987,127.9177,127.8325,127.842,18071.0
2024-06-17 13:45:00,135.08,135.19,135.07,135.16,9022.0,127.842,127.9461,127.8325,127.9177,9022.0
2024-06-17 13:50:00,135.17,135.45,135.17,135.44,12366.0,127.9271,128.1921,127.9271,128.1827,12366.0
2024-06-17 13:55:00,135.45,135.5,135.38,135.38,6208.0,128.1921,128.2394,128.1259,128.1259,6208.0
2024-06-17 14:00:00,135.41,135.57,135.39,135.53,10915.0,128.1543,128.3057,128.1353,128.2678,10915.0
2024-06-17 14:05:00,135.55,135.73,135.55,135.71,9292.0,128.2868,128.4571,128.2868,128.4382,9292.0
2024-06-17 14:10:00,135.69,135.75,135.63,135.65,6989.0,128.4193,128.4761,128.3625,128.3814,6989.0
2024-06-17 14:15:00,135.63,135.7,135.61,135.68,18015.0,128.3625,128.4287,128.3436,128.4098,18015.0
2024-06-17 14:20:00,135.68,135.79,135.66,135.77,14908.0,128.4098,128.5139,128.3909,128.495,14908.0
2024-06-17 14:25:00,135.77,135.99,135.75,135.87,13270.0,128.495,128.7032,128.4761,128.5896,13270.0
2024-06-17 14:30:00,135.88,135.9,135.81,135.85,7367.0,128.5991,128.618,128.5328,128.5707,7367.0
2024-06-17 14:35:00,135.85,135.97,135.83,135.96,13805.0,128.5707,128.6843,128.5518,128.6748,13805.0
2024-06-17 14:40:00,135.97,136.05,135.96,136.03,6653.0,128.6843,128.76,128.6748,128.741,6653.0
2024-06-17 14:45:00,136.02,136.03,135.82,135.94,8879.0,128.7316,128.741,128.5423,128.6559,8879.0
2024-06-17 14:50:00,135.92,135.96,135.91,135.93,10826.0,128.6369,128.6748,128.6275,128.6464,10826.0
2024-06-17 14:55:00,135.93,135.96,135.86,135.96,15385.0,128.6464,128.6748,128.5802,128.6748,15385.0
2024-06-17 15:00:00,135.97,135.97,135.75,135.8,15661.0,128.6843,128.6843,128.4761,128.5234,15661.0
2024-06-17 15:05:00,135.79,135.86,135.73,135.86,19443.0,128.5139,128.5802,128.4571,128.5802,19443.0
2024-06-17 15:10:00,135.87,135.96,135.84,135.96,8751.0,128.5896,128.6748,128.5612,128.6748,8751.0
2024-06-17 15:15:00,135.95,135.98,135.87,135.88,42523.0,128.6653,128.6937,128.5896,128.5991,42523.0
2024-06-17 15:20:00,135.88,135.92,135.84,135.89,11610.0,128.5991,128.6369,128.5612,128.6085,11610.0
2024-06-17 15:25:00,135.88,135.93,135.87,135.91,11791.0,128.5991,128.6464,128.5896,128.6275,11791.0
2024-06-17 15:30:00,135.89,136.0,135.82,135.91,16502.0,128.6085,128.7127,128.5423,128.6275,16502.0
2024-06-17 15:35:00,135.88,136.07,135.85,135.97,30112.0,128.5991,128.7789,128.5707,128.6843,30112.0
2024-06-17 15:40:00,135.99,136.05,135.95,135.99,18080.0,128.7032,128.76,128.6653,128.7032,18080.0
2024-06-17 15:45:00,136.0,136.01,135.8,135.87,33384.0,128.7127,128.7221,128.5234,128.5896,33384.0
2024-06-17 15:50:00,135.86,136.06,135.79,135.9,53727.0,128.5802,128.7694,128.5139,128.618,53727.0
2024-06-17 15:55:00,135.87,135.9,135.75,135.86,167640.0,128.5896,128.618,128.4761,128.5802,167640.0
2024-06-18 09:30:00,136.3,136.52,135.99,136.52,54664.0,128.9966,129.2048,128.7032,129.2048,54664.0
2024-06-18 09:35:00,136.51,137.21,136.27,137.21,30022.0,129.1953,129.8578,128.9682,129.8578,30022.0
2024-06-18 09:40:00,137.19,137.24,136.33,136.49,19227.0,129.8389,129.8862,129.025,129.1764,19227.0
2024-06-18 09:45:00,136.44,136.44,135.77,135.91,22739.0,129.1291,129.1291,128.495,128.6275,22739.0
2024-06-18 09:50:00,135.92,136.07,135.73,135.77,18672.0,128.6369,128.7789,128.4571,128.495,18672.0
2024-06-18 09:55:00,135.73,135.74,135.29,135.48,24980.0,128.4571,128.4666,128.0407,128.2205,24980.0
2024-06-18 10:00:00,135.56,135.67,135.42,135.42,43204.0,128.2962,128.4003,128.1637,128.1637,43204.0
2024-06-18 10:05:00,135.44,135.62,135.3,135.56,11791.0,128.1827,128.353,128.0502,128.2962,11791.0
2024-06-18 10:10:00,135.53,135.6,135.4,135.4,9736.0,128.2678,128.3341,128.1448,128.1448,9736.0
2024-06-18 10:15:00,135.38,135.39,135.2,135.26,19143.0,128.1259,128.1353,127.9555,128.0123,19143.0
2024-06-18 10:20:00,135.28,135.38,135.12,135.13,18132.0,128.0312,128.1259,127.8798,127.8893,18132.0
2024-06-18 10:25:00,135.16,135.53,135.13,135.4,44670.0,127.9177,128.2678,127.8893,128.1448,44670.0
2024-06-18 10:30:00,135.4,135.55,135.38,135.53,19265.0,128.1448,128.2868,128.1259,128.2678,19265.0
2024-06-18 10:35:00,135.53,135.55,135.29,135.41,26979.0,128.2678,128.2868,128.0407,128.1543,26979.0
2024-06-18 10:40:00,135.44,135.78,135.39,135.69,13474.0,128.1827,128.5044,128.1353,128.4193,13474.0
2024-06-18 10:45:00,135.74,135.75,135.59,135.61,8554.0,128.4666,128.4761,128.3246,128.3436,8554.0
2024-06-18 10:50:00,135.59,135.79,135.5,135.79,4291.0,128.3246,128.5139,128.2394,128.5139,4291.0
2024-06-18 10:55:00,135.83,135.87,135.6,135.74,20763.0,128.5518,128.5896,128.3341,128.4666,20763.0
2024-06-18 11:00:00,135.74,135.77,135.45,135.57,348219.0,128.4666,128.495,128.1921,128.3057,348219.0
2024-06-18 11:05:00,135.56,135.93,135.53,135.93,13025.0,128.2962,128.6464,128.2678,128.6464,13025.0
2024-06-18 11:10:00,135.94,136.29,135.89,136.27,8998.0,128.6559,128.9871,128.6085,128.9682,8998.0
2024-06-18 11:15:00,136.27,136.4,136.22,136.33,12174.0,128.9682,129.0912,128.9209,129.025,12174.0
2024-06-18 11:20:00,136.33,136.34,136.08,136.09,11530.0,129.025,129.0344,128.7884,128.7978,11530.0
2024-06-18 11:25:00,136.05,136.32,136.01,136.18,14073.0,128.76,129.0155,128.7221,128.883,14073.0
2024-06-18 11:30:00,136.21,136.27,136.05,136.17,8873.0,128.9114,128.9682,128.76,128.8735,8873.0
2024-06-18 11:35:00,136.15,136.16,135.92,135.97,8568.0,128.8546,128.8641,128.6369,128.6843,8568.0
2024-06-18 11:40:00,135.97,135.99,135.86,135.89,10598.0,128.6843,128.7032,128.5802,128.6085,10598.0
2024-06-18 11:45:00,135.88,135.92,135.75,135.84,19465.0,128.5991,128.6369,128.4761,128.5612,19465.0
2024-06-18 11:50:00,135.83,135.84,135.73,135.81,14704.0,128.5518,128.5612,128.4571,128.5328,14704.0
2024-06-18 11:55:00,135.82,135.85,135.75,135.81,7655.0,128.5423,128.5707,128.4761,128.5328,7655.0
2024-06-18 12:00:00,135.83,135.85,135.63,135.66,10886.0,128.5518,128.5707,128.3625,128.3909,10886.0
2024-06-18 12:05:00,135.68,135.76,135.65,135.72,9305.0,128.4098,128.4855,128.3814,128.4477,9305.0
2024-06-18 12:10:00,135.73,135.76,135.63,135.63,9769.0,128.4571,128.4855,128.3625,128.3625,9769.0
2024-06-18 12:15:00,135.63,135.7,135.55,135.58,9348.0,128.3625,128.4287,128.2868,128.3152,9348.0
2024-06-18 12:20:00,135.58,135.6,135.54,135.55,16508.0,128.3152,128.3341,128.2773,128.2868,16508.0
2024-06-18 12:25:00,135.53,135.54,135.34,135.39,15999.0,128.2678,128.2773,128.088,128.1353,15999.0
2024-06-18 12:30:00,135.36,135.38,135.19,135.22,19428.0,128.1069,128.1259,127.9461,127.9744,19428.0
2024-06-18 12:35:00,135.21,135.24,135.12,135.17,8848.0,127.965,127.9934,127.8798,127.9271,8848.0
2024-06-18 12:40:00,135.19,135.23,135.15,135.18,9434.0,127.9461,127.9839,127.9082,127.9366,9434.0
2024-06-18 12:45:00,135.16,135.18,135.03,135.06,12095.0,127.9177,127.9366,127.7946,127.823,12095.0
2024-06-18 12:50:00,135.07,135.12,134.95,134.96,13712.0,127.8325,127.8798,127.7189,127.7284,13712.0
2024-06-18 12:55:00,134.96,135.16,134.89,135.13,13239.0,127.7284,127.9177,127.6621,127.8893,13239.0
2024-06-18 13:00:00,135.11,135.13,134.84,134.84,9172.0,127.8703,127.8893,127.6148,127.6148,9172.0
2024-06-18 13:05:00,134.87,134.87,134.73,134.75,8627.0,127.6432,127.6432,127.5107,127.5296,8627.0
2024-06-18 13:10:00,134.76,134.81,134.71,134.77,8824.0,127.5391,127.5864,127.4918,127.5486,8824.0
2024-06-18 13:15:00,134.77,134.77,134.7,134.75,16892.0,127.5486,127.5486,127.4823,127.5296,16892.0
2024-06-18 13:20:00,134.78,134.85,134.71,134.73,10965.0,127.558,127.6243,127.4918,127.5107,10965.0
2024-06-18 13:25:00,134.76,134.8,134.71,134.73,10643.0,127.5391,127.577,127.4918,127.5107,10643.0
2024-06-18 13:30:00,134.72,134.74,134.66,134.69,7559.0,127.5012,127.5202,127.4445,127.4728,7559.0
2024-06-18 13:35:00,134.66,134.77,134.65,134.72,11509.0,127.4445,127.5486,127.435,127.5012,11509.0
2024-06-18 13:40:00,134.7,134.82,134.69,134.76,11630.0,127.4823,127.5959,127.4728,127.5391,11630.0
2024-06-18 13:45:00,134.8,135.17,134.8,135.1,13334.0,127.577,127.9271,127.577,127.8609,13334.0
2024-06-18 13:50:00,135.13,135.16,134.94,134.94,13802.0,127.8893,127.9177,127.7095,127.7095,13802.0
2024-06-18 13:55:00,134.96,135.15,134.91,135.12,5152.0,127.7284,127.9082,127.6811,127.8798,5152.0
2024-06-18 14:00:00,135.12,135.12,134.8,134.86,58654.0,127.8798,127.8798,127.577,127.6337,58654.0
2024-06-18 14:05:00,134.91,134.98,134.84,134.98,9908.0,127.6811,127.7473,127.6148,127.7473,9908.0
2024-06-18 14:10:00,134.97,135.14,134.94,135.11,10133.0,127.7378,127.8987,127.7095,127.8703,10133.0
2024-06-18 14:15:00,135.09,135.13,134.97,134.97,6318.0,127.8514,127.8893,127.7378,127.7378,6318.0
2024-06-18 14:20:00,135.0,135.08,134.95,134.95,20561.0,127.7662,127.842,127.7189,127.7189,20561.0
2024-06-18 14:25:00,134.92,135.08,134.86,135.05,28457.0,127.6905,127.842,127.6337,127.8136,28457.0
2024-06-18 14:30:00,135.03,135.2,135.01,135.15,6217.0,127.7946,127.9555,127.7757,127.9082,6217.0
2024-06-18 14:35:00,135.12,135.15,134.97,134.98,10775.0,127.8798,127.9082,127.7378,127.7473,10775.0
2024-06-18 14:40:00,134.94,135.01,134.89,134.95,6195.0,127.7095,127.7757,127.6621,127.7189,6195.0
2024-06-18 14:45:00,134.96,134.96,134.86,134.86,8987.0,127.7284,127.7284,127.6337,127.6337,8987.0
2024-06-18 14:50:00,134.86,134.96,134.81,134.93,22572.0,127.6337,127.7284,127.5864,127.7,22572.0
2024-06-18 14:55:00,134.92,134.95,134.74,134.78,13910.0,127.6905,127.7189,127.5202,127.558,13910.0
2024-06-18 15:00:00,134.78,134.81,134.71,134.74,15294.0,127.558,127.5864,127.4918,127.5202,15294.0
2024-06-18 15:05:00,134.71,134.74,134.62,134.64,20623.0,127.4918,127.5202,127.4066,127.4255,20623.0
2024-06-18 15:10:00,134.62,134.62,134.53,134.56,21864.0,127.4066,127.4066,127.3214,127.3498,21864.0
2024-06-18 15:15:00,134.53,134.53,134.28,134.33,26796.0,127.3214,127.3214,127.0848,127.1321,26796.0
2024-06-18 15:20:00,134.3,134.36,134.11,134.14,34297.0,127.1037,127.1605,126.9239,126.9523,34297.0
2024-06-18 15:25:00,134.14,134.24,134.05,134.09,29413.0,126.9523,127.047,126.8671,126.905,29413.0
2024-06-18 15:30:00,134.09,134.29,134.04,134.24,58625.0,126.905,127.0943,126.8577,127.047,58625.0
2024-06-18 15:35:00,134.24,134.27,134.15,134.21,54480.0,127.047,127.0754,126.9618,127.0186,54480.0
2024-06-18 15:40:00,134.24,134.3,134.2,134.25,25613.0,127.047,127.1037,127.0091,127.0564,25613.0
2024-06-18 15:45:00,134.24,134.27,134.19,134.22,41424.0,127.047,127.0754,126.9996,127.028,41424.0
2024-06-18 15:50:00,134.23,134.28,134.0,134.25,85757.0,127.0375,127.0848,126.8198,127.0564,85757.0
2024-06-18 15:55:00,134.27,134.32,133.92,134.21,217161.0,127.0754,127.1227,126.7441,127.0186,217161.0
2024-06-20 09:30:00,134.02,134.3,133.62,134.3,135857.0,126.8387,127.1037,126.4602,127.1037,135857.0
2024-06-20 09:35:00,134.3,134.72,133.9,134.22,38291.0,127.1037,127.5012,126.7252,127.028,38291.0
2024-06-20 09:40:00,134.22,134.95,134.17,134.74,19578.0,127.028,127.7189,126.9807,127.5202,19578.0
2024-06-20 09:45:00,134.71,135.33,134.71,134.96,118037.0,127.4918,128.0786,127.4918,127.7284,118037.0
2024-06-20 09:50:00,134.96,135.57,134.86,135.46,22388.0,127.7284,128.3057,127.6337,128.2016,22388.0
2024-06-20 09:55:00,135.42,135.49,135.15,135.45,31594.0,128.1637,128.23,127.9082,128.1921,31594.0
2024-06-20 10:00:00,135.5,135.9,135.44,135.71,21625.0,128.2394,128.618,128.1827,128.4382,21625.0
2024-06-20 10:05:00,135.69,135.73,135.17,135.18,72294.0,128.4193,128.4571,127.9271,127.9366,72294.0
2024-06-20 10:10:00,135.18,135.35,135.06,135.27,57077.0,127.9366,128.0975,127.823,128.0218,57077.0
2024-06-20 10:15:00,135.29,136.1,135.25,136.02,65792.0,128.0407,128.8073,128.0028,128.7316,65792.0
2024-06-20 10:20:00,136.05,136.06,135.74,135.93,31861.0,128.76,128.7694,128.4666,128.6464,31861.0
2024-06-20 10:25:00,135.87,136.18,135.85,135.95,20120.0,128.5896,128.883,128.5707,128.6653,20120.0
2024-06-20 10:30:00,135.86,135.97,135.65,135.79,40413.0,128.5802,128.6843,128.3814,128.5139,40413.0
2024-06-20 10:35:00,135.84,135.91,135.69,135.82,23553.0,128.5612,128.6275,128.4193,128.5423,23553.0
2024-06-20 10:40:00,135.86,135.87,135.53,135.73,12249.0,128.5802,128.5896,128.2678,128.4571,12249.0
2024-06-20 10:45:00,135.74,136.01,135.71,135.97,10934.0,128.4666,128.7221,128.4382,128.6843,10934.0
2024-06-20 10:50:00,135.99,136.0,135.81,135.82,14698.0,128.7032,128.7127,128.5328,128.5423,14698.0
2024-06-20 10:55:00,135.84,135.91,135.72,135.89,15678.0,128.5612,128.6275,128.4477,128.6085,15678.0
2024-06-20 11:00:00,135.91,136.3,135.91,136.3,45666.0,128.6275,128.9966,128.6275,128.9966,45666.0
2024-06-20 11:05:00,136.29,136.38,136.26,136.32,18752.0,128.9871,129.0723,128.9587,129.0155,18752.0
2024-06-20 11:10:00,136.32,136.44,136.26,136.42,19903.0,129.0155,129.1291,128.9587,129.1101,19903.0
2024-06-20 11:15:00,136.43,136.45,136.21,136.24,24630.0,129.1196,129.1385,128.9114,128.9398,24630.0
2024-06-20 11:20:00,136.25,136.28,136.06,136.28,17432.0,128.9493,128.9777,128.7694,128.9777,17432.0
2024-06-20 11:25:00,136.28,136.33,136.21,136.3,23388.0,128.9777,129.025,128.9114,128.9966,23388.0
2024-06-20 11:30:00,136.27,136.39,136.22,136.38,17891.0,128.9682,129.0818,128.9209,129.0723,17891.0
2024-06-20 11:35:00,136.4,136.47,136.15,136.19,19061.0,129.0912,129.1575,128.8546,128.8925,19061.0
2024-06-20 11:40:00,136.19,136.34,136.15,136.17,14449.0,128.8925,129.0344,128.8546,128.8735,14449.0
2024-06-20 11:45:00,136.17,136.39,136.16,136.39,15017.0,128.8735,129.0818,128.8641,129.0818,15017.0
2024-06-20 11:50:00,136.4,136.45,136.25,136.27,12177.0,129.0912,129.1385,128.9493,128.9682,12177.0
2024-06-20 11:55:00,136.24,136.34,136.21,136.22,8448.0,128.9398,129.0344,128.9114,128.9209,8448.0
2024-06-20 12:00:00,136.22,136.25,136.15,136.2,9152.0,128.9209,128.9493,128.8546,128.9019,9152.0
2024-06-20 12:05:00,136.22,136.35,136.17,136.35,14603.0,128.9209,129.0439,128.8735,129.0439,14603.0
2024-06-20 12:10:00,136.36,136.48,136.34,136.47,19470.0,129.0534,129.1669,129.0344,129.1575,19470.0
2024-06-20 12:15:00,136.49,136.6,136.44,136.58,25386.0,129.1764,129.2805,129.1291,129.2616,25386.0
2024-06-20 12:20:00,136.58,136.7,136.53,136.57,20138.0,129.2616,129.3751,129.2143,129.2521,20138.0
2024-06-20 12:25:00,136.58,136.58,136.42,136.48,10376.0,129.2616,129.2616,129.1101,129.1669,10376.0
2024-06-20 12:30:00,136.48,136.71,136.41,136.52,16867.0,129.1669,129.3846,129.1007,129.2048,16867.0
2024-06-20 12:35:00,136.53,136.56,136.44,136.5,10852.0,129.2143,129.2426,129.1291,129.1859,10852.0
2024-06-20 12:40:00,136.49,136.5,136.34,136.45,12057.0,129.1764,129.1859,129.0344,129.1385,12057.0
2024-06-20 12:45:00,136.42,136.65,136.42,136.62,10797.0,129.1101,129.3278,129.1101,129.2994,10797.0
2024-06-20 12:50:00,136.6,136.62,136.47,136.51,20372.0,129.2805,129.2994,129.1575,129.1953,20372.0
2024-06-20 12:55:00,136.53,136.62,136.47,136.54,13232.0,129.2143,129.2994,129.1575,129.2237,13232.0
2024-06-20 13:00:00,136.54,136.54,136.37,136.5,31667.0,129.2237,129.2237,129.0628,129.1859,31667.0
2024-06-20 13:05:00,136.48,136.52,136.26,136.31,19351.0,129.1669,129.2048,128.9587,129.006,19351.0
2024-06-20 13:10:00,136.31,136.47,136.3,136.47,10729.0,129.006,129.1575,128.9966,129.1575,10729.0
2024-06-20 13:15:00,136.45,136.49,136.41,136.41,18000.0,129.1385,129.1764,129.1007,129.1007,18000.0
2024-06-20 13:20:00,136.41,136.45,136.24,136.43,17453.0,129.1007,129.1385,128.9398,129.1196,17453.0
2024-06-20 13:25:00,136.43,136.44,136.22,136.44,25124.0,129.1196,129.1291,128.9209,129.1291,25124.0
2024-06-20 13:30:00,136.46,136.69,136.43,136.69,25998.0,129.148,129.3657,129.1196,129.3657,25998.0
2024-06-20 13:35:00,136.71,136.81,136.66,136.69,19453.0,129.3846,129.4793,129.3373,129.3657,19453.0
2024-06-20 13:40:00,136.69,137.08,136.69,136.97,20302.0,129.3657,129.7348,129.3657,129.6307,20302.0
2024-06-20 13:45:00,136.98,137.15,136.93,137.0,16201.0,129.6401,129.801,129.5928,129.6591,16201.0
2024-06-20 13:50:00,137.01,137.1,136.9,137.1,20075.0,129.6685,129.7537,129.5644,129.7537,20075.0
2024-06-20 13:55:00,137.09,137.15,137.06,137.11,11375.0,129.7442,129.801,129.7159,129.7632,11375.0
2024-06-20 14:00:00,137.11,137.14,137.02,137.12,16275.0,129.7632,129.7916,129.678,129.7726,16275.0
2024-06-20 14:05:00,137.14,137.19,137.09,137.14,18326.0,129.7916,129.8389,129.7442,129.7916,18326.0
2024-06-20 14:10:00,137.12,137.27,137.1,137.22,21512.0,129.7726,129.9146,129.7537,129.8673,21512.0
2024-06-20 14:15:00,137.24,137.27,137.14,137.21,18834.0,129.8862,129.9146,129.7916,129.8578,18834.0
2024-06-20 14:20:00,137.22,137.27,137.15,137.24,17210.0,129.8673,129.9146,129.801,129.8862,17210.0
2024-06-20 14:25:00,137.25,137.27,137.18,137.21,15162.0,129.8957,129.9146,129.8294,129.8578,15162.0
2024-06-20 14:30:00,137.2,137.35,137.19,137.26,11378.0,129.8484,129.9903,129.8389,129.9051,11378.0
2024-06-20 14:35:00,137.25,137.35,137.24,137.25,14003.0,129.8957,129.9903,129.8862,129.8957,14003.0
2024-06-20 14:40:00,137.26,137.31,137.13,137.28,15474.0,129.9051,129.9525,129.7821,129.9241,15474.0
2024-06-20 14:45:00,137.27,137.35,137.21,137.34,16041.0,129.9146,129.9903,129.8578,129.9809,16041.0
2024-06-20 14:50:00,137.32,137.37,137.24,137.3,16697.0,129.9619,130.0092,129.8862,129.943,16697.0
2024-06-20 14:55:00,137.31,137.49,137.3,137.41,17285.0,129.9525,130.1228,129.943,130.0471,17285.0
2024-06-20 15:00:00,137.43,137.45,137.17,137.28,19016.0,130.066,130.085,129.82,129.9241,19016.0
2024-06-20 15:05:00,137.25,137.27,137.12,137.23,16278.0,129.8957,129.9146,129.7726,129.8767,16278.0
2024-06-20 15:10:00,137.2,137.27,137.16,137.17,13556.0,129.8484,129.9146,129.8105,129.82,13556.0
2024-06-20 15:15:00,137.16,137.23,137.14,137.21,23686.0,129.8105,129.8767,129.7916,129.8578,23686.0
2024-06-20 15:20:00,137.22,137.25,137.09,137.13,23175.0,129.8673,129.8957,129.7442,129.7821,23175.0
2024-06-20 15:25:00,137.1,137.34,137.03,137.34,32618.0,129.7537,129.9809,129.6875,129.9809,32618.0
2024-06-20 15:30:00,137.32,137.32,137.12,137.3,24741.0,129.9619,129.9619,129.7726,129.943,24741.0
2024-06-20 15:35:00,137.29,137.33,137.09,137.32,21968.0,129.9335,129.9714,129.7442,129.9619,21968.0
2024-06-20 15:40:00,137.34,137.36,137.09,137.16,30123.0,129.9809,129.9998,129.7442,129.8105,30123.0
2024-06-20 15:45:00,137.17,137.17,136.9,136.91,43482.0,129.82,129.82,129.5644,129.5739,43482.0
2024-06-20 15:50:00,136.9,137.3,136.87,137.24,102131.0,129.5644,129.943,129.536,129.8862,102131.0
2024-06-20 15:55:00,137.24,137.24,136.65,136.86,266223.0,129.8862,129.8862,129.3278,129.5266,266223.0
2024-06-21 09:30:00,136.62,136.75,136.36,136.55,469543.0,129.2994,129.4225,129.0534,129.2332,469543.0
2024-06-21 09:35:00,136.56,137.17,136.38,136.96,39308.0,129.2426,129.82,129.0723,129.6212,39308.0
2024-06-21 09:40:00,136.96,137.12,136.63,136.63,73550.0,129.6212,129.7726,129.3089,129.3089,73550.0
2024-06-21 09:45:00,136.44,137.57,136.29,137.5,29570.0,129.1291,130.1985,128.9871,130.1323,29570.0
2024-06-21 09:50:00,137.49,138.12,137.48,138.02,66155.0,130.1228,130.7191,130.1134,130.6244,66155.0
2024-06-21 09:55:00,138.07,138.22,137.65,137.78,51063.0,130.6717,130.8137,130.2742,130.3973,51063.0
2024-06-21 10:00:00,137.78,138.22,137.72,138.19,18716.0,130.3973,130.8137,130.3405,130.7853,18716.0
2024-06-21 10:05:00,138.17,138.33,138.09,138.32,53210.0,130.7664,130.9178,130.6907,130.9083,53210.0
2024-06-21 10:10:00,138.3,138.59,138.19,138.41,53438.0,130.8894,131.1639,130.7853,130.9935,53438.0
2024-06-21 10:15:00,138.4,138.4,137.91,138.1,41915.0,130.9841,130.9841,130.5203,130.7001,41915.0
2024-06-21 10:20:00,138.07,138.07,137.85,138.0,21997.0,130.6717,130.6717,130.4635,130.6055,21997.0
2024-06-21 10:25:00,137.98,138.04,137.78,137.91,12573.0,130.5866,130.6433,130.3973,130.5203,12573.0
2024-06-21 10:30:00,137.86,138.13,137.83,137.91,26236.0,130.473,130.7285,130.4446,130.5203,26236.0
2024-06-21 10:35:00,137.97,138.05,137.84,137.96,14249.0,130.5771,130.6528,130.4541,130.5676,14249.0
2024-06-21 10:40:00,137.96,138.0,137.75,137.93,16629.0,130.5676,130.6055,130.3689,130.5392,16629.0
2024-06-21 10:45:00,137.91,138.16,137.88,138.12,18166.0,130.5203,130.7569,130.4919,130.7191,18166.0
2024-06-21 10:50:00,138.1,138.29,138.06,138.2,9234.0,130.7001,130.8799,130.6623,130.7948,9234.0
2024-06-21 10:55:00,138.26,138.38,137.92,138.09,19168.0,130.8516,130.9651,130.5298,130.6907,19168.0
2024-06-21 11:00:00,138.04,138.1,137.93,138.01,11803.0,130.6433,130.7001,130.5392,130.615,11803.0
2024-06-21 11:05:00,137.98,138.09,137.87,137.91,10708.0,130.5866,130.6907,130.4825,130.5203,10708.0
2024-06-21 11:10:00,137.88,137.89,137.69,137.81,10366.0,130.4919,130.5014,130.3121,130.4257,10366.0
2024-06-21 11:15:00,137.81,137.82,137.7,137.79,12459.0,130.4257,130.4351,130.3216,130.4067,12459.0
2024-06-21 11:20:00,137.75,137.75,137.4,137.54,15929.0,130.3689,130.3689,130.0376,130.1701,15929.0
2024-06-21 11:25:00,137.54,137.6,137.47,137.48,55080.0,130.1701,130.2269,130.1039,130.1134,55080.0
2024-06-21 11:30:00,137.47,137.47,137.12,137.25,34307.0,130.1039,130.1039,129.7726,129.8957,34307.0
2024-06-21 11:35:00,137.27,137.39,137.26,137.38,24450.0,129.9146,130.0282,129.9051,130.0187,24450.0
2024-06-21 11:40:00,137.38,137.4,137.26,137.3,47121.0,130.0187,130.0376,129.9051,129.943,47121.0
2024-06-21 11:45:00,137.23,137.42,137.23,137.37,11533.0,129.8767,130.0566,129.8767,130.0092,11533.0
2024-06-21 11:50:00,137.36,137.41,137.3,137.35,65913.0,129.9998,130.0471,129.943,129.9903,65913.0
2024-06-21 11:55:00,137.32,137.39,137.26,137.3,6443.0,129.9619,130.0282,129.9051,129.943,6443.0
2024-06-21 12:00:00,137.33,137.37,137.21,137.23,18233.0,129.9714,130.0092,129.8578,129.8767,18233.0
2024-06-21 12:05:00,137.2,137.25,137.1,137.24,12297.0,129.8484,129.8957,129.7537,129.8862,12297.0
2024-06-21 12:10:00,137.22,137.33,137.16,137.3,4981.0,129.8673,129.9714,129.8105,129.943,4981.0
2024-06-21 12:15:00,137.3,137.34,137.14,137.18,8347.0,129.943,129.9809,129.7916,129.8294,8347.0
2024-06-21 12:20:00,137.15,137.25,136.98,137.2,18207.0,129.801,129.8957,129.6401,129.8484,18207.0
2024-06-21 12:25:00,137.21,137.29,137.21,137.22,6070.0,129.8578,129.9335,129.8578,129.8673,6070.0
2024-06-21 12:30:00,137.24,137.3,137.14,137.18,7494.0,129.8862,129.943,129.7916,129.8294,7494.0
2024-06-21 12:35:00,137.23,137.23,137.12,137.19,4308.0,129.8767,129.8767,129.7726,129.8389,4308.0
2024-06-21 12:40:00,137.2,137.26,137.16,137.21,6256.0,129.8484,129.9051,129.8105,129.8578,6256.0
2024-06-21 12:45:00,137.21,137.29,137.18,137.29,5593.0,129.8578,129.9335,129.8294,129.9335,5593.0
2024-06-21 12:50:00,137.28,137.39,137.18,137.39,9099.0,129.9241,130.0282,129.8294,130.0282,9099.0
2024-06-21 12:55:00,137.4,137.43,137.31,137.37,7549.0,130.0376,130.066,129.9525,130.0092,7549.0
2024-06-21 13:00:00,137.4,137.42,137.31,137.39,8478.0,130.0376,130.0566,129.9525,130.0282,8478.0
2024-06-21 13:05:00,137.37,137.39,137.21,137.24,5629.0,130.0092,130.0282,129.8578,129.8862,5629.0
2024-06-21 13:10:00,137.22,137.22,137.04,137.04,8548.0,129.8673,129.8673,129.6969,129.6969,8548.0
2024-06-21 13:15:00,137.07,137.12,137.01,137.03,8533.0,129.7253,129.7726,129.6685,129.6875,8533.0
2024-06-21 13:20:00,137.03,137.08,137.01,137.05,6357.0,129.6875,129.7348,129.6685,129.7064,6357.0
2024-06-21 13:25:00,137.04,137.05,136.83,136.87,20646.0,129.6969,129.7064,129.4982,129.536,20646.0
2024-06-21 13:30:00,136.83,136.85,136.73,136.77,9886.0,129.4982,129.5171,129.4035,129.4414,9886.0
2024-06-21 13:35:00,136.77,136.79,136.64,136.76,9712.0,129.4414,129.4603,129.3184,129.4319,9712.0
2024-06-21 13:40:00,136.78,136.92,136.71,136.78,7757.0,129.4509,129.5834,129.3846,129.4509,7757.0
2024-06-21 13:45:00,136.77,136.81,136.65,136.69,21968.0,129.4414,129.4793,129.3278,129.3657,21968.0
2024-06-21 13:50:00,136.69,136.82,136.68,136.76,8129.0,129.3657,129.4887,129.3562,129.4319,8129.0
2024-06-21 13:55:00,136.77,136.82,136.64,136.65,8658.0,129.4414,129.4887,129.3184,129.3278,8658.0
2024-06-21 14:00:00,136.61,136.63,136.5,136.53,13188.0,129.29,129.3089,129.1859,129.2143,13188.0
2024-06-21 14:05:00,136.55,136.71,136.55,136.7,12704.0,129.2332,129.3846,129.2332,129.3751,12704.0
2024-06-21 14:10:00,136.69,136.7,136.6,136.6,8070.0,129.3657,129.3751,129.2805,129.2805,8070.0
2024-06-21 14:15:00,136.6,136.7,136.59,136.69,9803.0,129.2805,129.3751,129.271,129.3657,9803.0
2024-06-21 14:20:00,136.66,136.69,136.56,136.65,8808.0,129.3373,129.3657,129.2426,129.3278,8808.0
2024-06-21 14:25:00,136.66,136.73,136.64,136.67,6749.0,129.3373,129.4035,129.3184,129.3468,6749.0
2024-06-21 14:30:00,136.68,136.74,136.65,136.74,11319.0,129.3562,129.413,129.3278,129.413,11319.0
2024-06-21 14:35:00,136.72,136.78,136.63,136.66,20809.0,129.3941,129.4509,129.3089,129.3373,20809.0
2024-06-21 14:40:00,136.66,136.9,136.64,136.9,18719.0,129.3373,129.5644,129.3184,129.5644,18719.0
2024-06-21 14:45:00,136.92,137.12,136.89,137.11,17543.0,129.5834,129.7726,129.555,129.7632,17543.0
2024-06-21 14:50:00,137.12,137.21,137.08,137.19,17044.0,129.7726,129.8578,129.7348,129.8389,17044.0
2024-06-21 14:55:00,137.19,137.29,137.17,137.25,17067.0,129.8389,129.9335,129.82,129.8957,17067.0
2024-06-21 15:00:00,137.25,137.25,136.99,137.13,15151.0,129.8957,129.8957,129.6496,129.7821,15151.0
2024-06-21 15:05:00,137.13,137.19,137.06,137.08,12584.0,129.7821,129.8389,129.7159,129.7348,12584.0
2024-06-21 15:10:00,137.12,137.21,137.1,137.1,21752.0,129.7726,129.8578,129.7537,129.7537,21752.0
2024-06-21 15:15:00,137.13,137.26,137.1,137.22,15575.0,129.7821,129.9051,129.7537,129.8673,15575.0
2024-06-21 15:20:00,137.24,137.32,137.21,137.32,25320.0,129.8862,129.9619,129.8578,129.9619,25320.0
2024-06-21 15:25:00,137.31,137.31,137.12,137.12,26617.0,129.9525,129.9525,129.7726,129.7726,26617.0
2024-06-21 15:30:00,137.14,137.19,137.01,137.02,21428.0,129.7916,129.8389,129.6685,129.678,21428.0
2024-06-21 15:35:00,137.02,137.1,136.94,137.02,26550.0,129.678,129.7537,129.6023,129.678,26550.0
2024-06-21 15:40:00,137.02,137.02,136.84,136.97,37268.0,129.678,129.678,129.5076,129.6307,37268.0
2024-06-21 15:45:00,136.99,136.99,136.83,136.92,44785.0,129.6496,129.6496,129.4982,129.5834,44785.0
2024-06-21 15:50:00,136.93,137.0,136.73,136.8,83824.0,129.5928,129.6591,129.4035,129.4698,83824.0
2024-06-21 15:55:00,136.78,137.04,136.57,136.58,232387.0,129.4509,129.6969,129.2521,129.2616,232387.0
2024-06-24 09:30:00,137.8,137.8,137.14,137.25,55176.0,130.4162,130.4162,129.7916,129.8957,55176.0
2024-06-24 09:35:00,137.33,137.74,137.33,137.59,9071.0,129.9714,130.3594,129.9714,130.2175,9071.0
2024-06-24 09:40:00,137.66,137.87,137.62,137.77,21042.0,130.2837,130.4825,130.2458,130.3878,21042.0
2024-06-24 09:45:00,137.71,138.1,137.5,138.02,48141.0,130.331,130.7001,130.1323,130.6244,48141.0
2024-06-24 09:50:00,138.09,138.09,137.8,137.8,42974.0,130.6907,130.6907,130.4162,130.4162,42974.0
2024-06-24 09:55:00,137.76,138.03,137.69,137.98,17228.0,130.3783,130.6339,130.3121,130.5866,17228.0
2024-06-24 10:00:00,137.99,138.04,137.75,138.01,43522.0,130.596,130.6433,130.3689,130.615,43522.0
2024-06-24 10:05:00,138.0,138.34,138.0,138.33,33132.0,130.6055,130.9273,130.6055,130.9178,33132.0
2024-06-24 10:10:00,138.34,138.41,137.97,138.03,40495.0,130.9273,130.9935,130.5771,130.6339,40495.0
2024-06-24 10:15:00,138.02,138.4,137.9,138.3,43386.0,130.6244,130.9841,130.5108,130.8894,43386.0
2024-06-24 10:20:00,138.34,138.72,138.34,138.61,33375.0,130.9273,131.2869,130.9273,131.1828,33375.0
2024-06-24 10:25:00,138.61,138.61,138.11,138.53,59460.0,131.1828,131.1828,130.7096,131.1071,59460.0
2024-06-24 10:30:00,138.53,138.86,138.38,138.84,31156.0,131.1071,131.4194,130.9651,131.4005,31156.0
2024-06-24 10:35:00,138.84,139.14,138.72,139.09,30819.0,131.4005,131.6844,131.2869,131.6371,30819.0
2024-06-24 10:40:00,139.09,139.41,139.06,139.37,21427.0,131.6371,131.9399,131.6087,131.9021,21427.0
2024-06-24 10:45:00,139.39,139.64,139.3,139.59,41976.0,131.921,132.1576,131.8358,132.1103,41976.0
2024-06-24 10:50:00,139.57,139.57,139.29,139.33,38687.0,132.0914,132.0914,131.8264,131.8642,38687.0
2024-06-24 10:55:00,139.34,139.34,138.97,139.03,21666.0,131.8737,131.8737,131.5235,131.5803,21666.0
2024-06-24 11:00:00,139.0,139.15,138.96,139.1,30231.0,131.5519,131.6939,131.514,131.6465,30231.0
2024-06-24 11:05:00,139.09,139.12,138.99,139.01,8571.0,131.6371,131.6655,131.5424,131.5614,8571.0
2024-06-24 11:10:00,139.03,139.03,138.85,138.96,21568.0,131.5803,131.5803,131.4099,131.514,21568.0
2024-06-24 11:15:00,139.0,139.04,138.88,138.88,12977.0,131.5519,131.5898,131.4383,131.4383,12977.0
2024-06-24 11:20:00,138.87,139.0,138.71,138.93,35308.0,131.4289,131.5519,131.2774,131.4857,35308.0
2024-06-24 11:25:00,138.92,138.97,138.82,138.87,8081.0,131.4762,131.5235,131.3815,131.4289,8081.0
2024-06-24 11:30:00,138.85,138.93,138.81,138.88,8689.0,131.4099,131.4857,131.3721,131.4383,8689.0
2024-06-24 11:35:00,138.9,138.9,138.63,138.64,12128.0,131.4573,131.4573,131.2017,131.2112,12128.0
2024-06-24 11:40:00,138.64,138.69,138.35,138.4,19186.0,131.2112,131.2585,130.9367,130.9841,19186.0
2024-06-24 11:45:00,138.42,138.61,138.42,138.56,6291.0,131.003,131.1828,131.003,131.1355,6291.0
2024-06-24 11:50:00,138.55,138.7,138.54,138.65,13476.0,131.126,131.268,131.1166,131.2207,13476.0
2024-06-24 11:55:00,138.67,138.69,138.55,138.62,11409.0,131.2396,131.2585,131.126,131.1923,11409.0
2024-06-24 12:00:00,138.61,138.66,138.51,138.64,2957.0,131.1828,131.2301,131.0882,131.2112,2957.0
2024-06-24 12:05:00,138.62,138.71,138.61,138.71,9327.0,131.1923,131.2774,131.1828,131.2774,9327.0
2024-06-24 12:10:00,138.71,138.78,138.68,138.75,15958.0,131.2774,131.3437,131.2491,131.3153,15958.0
2024-06-24 12:15:00,138.74,138.75,138.59,138.64,5930.0,131.3058,131.3153,131.1639,131.2112,5930.0
2024-06-24 12:20:00,138.64,138.75,138.62,138.68,6879.0,131.2112,131.3153,131.1923,131.2491,6879.0
2024-06-24 12:25:00,138.68,138.7,138.44,138.44,16592.0,131.2491,131.268,131.0219,131.0219,16592.0
2024-06-24 12:30:00,138.43,138.64,138.43,138.55,9414.0,131.0124,131.2112,131.0124,131.126,9414.0
2024-06-24 12:35:00,138.57,138.89,138.51,138.88,17592.0,131.1449,131.4478,131.0882,131.4383,17592.0
2024-06-24 12:40:00,138.89,139.03,138.86,139.02,11510.0,131.4478,131.5803,131.4194,131.5708,11510.0
2024-06-24 12:45:00,139.0,139.0,138.89,138.9,8845.0,131.5519,131.5519,131.4478,131.4573,8845.0
2024-06-24 12:50:00,138.9,138.93,138.79,138.82,26529.0,131.4573,131.4857,131.3532,131.3815,26529.0
2024-06-24 12:55:00,138.89,138.97,138.79,138.8,8893.0,131.4478,131.5235,131.3532,131.3626,8893.0
2024-06-24 13:00:00,138.8,138.82,138.61,138.75,4231.0,131.3626,131.3815,131.1828,131.3153,4231.0
2024-06-24 13:05:00,138.75,138.8,138.61,138.63,8847.0,131.3153,131.3626,131.1828,131.2017,8847.0
2024-06-24 13:10:00,138.64,138.66,138.53,138.57,9071.0,131.2112,131.2301,131.1071,131.1449,9071.0
2024-06-24 13:15:00,138.51,138.61,138.51,138.55,7945.0,131.0882,131.1828,131.0882,131.126,7945.0
2024-06-24 13:20:00,138.54,138.62,138.5,138.5,6755.0,131.1166,131.1923,131.0787,131.0787,6755.0
2024-06-24 13:25:00,138.5,138.62,138.49,138.58,7517.0,131.0787,131.1923,131.0692,131.1544,7517.0
2024-06-24 13:30:00,138.59,138.6,138.45,138.45,10643.0,131.1639,131.1733,131.0314,131.0314,10643.0
2024-06-24 13:35:00,138.41,138.66,138.41,138.61,9392.0,130.9935,131.2301,130.9935,131.1828,9392.0
2024-06-24 13:40:00,138.6,138.6,138.41,138.46,6931.0,131.1733,131.1733,130.9935,131.0408,6931.0
2024-06-24 13:45:00,138.44,138.45,138.23,138.23,10308.0,131.0219,131.0314,130.8232,130.8232,10308.0
2024-06-24 13:50:00,138.25,138.27,138.2,138.25,6995.0,130.8421,130.861,130.7948,130.8421,6995.0
2024-06-24 13:55:00,138.25,138.33,138.2,138.3,9299.0,130.8421,130.9178,130.7948,130.8894,9299.0
2024-06-24 14:00:00,138.3,138.37,138.22,138.25,12688.0,130.8894,130.9557,130.8137,130.8421,12688.0
2024-06-24 14:05:00,138.26,138.48,138.25,138.44,10865.0,130.8516,131.0598,130.8421,131.0219,10865.0
2024-06-24 14:10:00,138.42,138.43,138.33,138.41,8716.0,131.003,131.0124,130.9178,130.9935,8716.0
2024-06-24 14:15:00,138.42,138.47,138.35,138.37,15961.0,131.003,131.0503,130.9367,130.9557,15961.0
2024-06-24 14:20:00,138.35,138.41,138.28,138.31,16249.0,130.9367,130.9935,130.8705,130.8989,16249.0
2024-06-24 14:25:00,138.31,138.45,138.27,138.43,17735.0,130.8989,131.0314,130.861,131.0124,17735.0
2024-06-24 14:30:00,138.43,138.57,138.41,138.56,19197.0,131.0124,131.1449,130.9935,131.1355,19197.0
2024-06-24 14:35:00,138.57,138.62,138.5,138.5,9651.0,131.1449,131.1923,131.0787,131.0787,9651.0
2024-06-24 14:40:00,138.5,138.53,138.47,138.5,15581.0,131.0787,131.1071,131.0503,131.0787,15581.0
2024-06-24 14:45:00,138.51,138.66,138.5,138.63,15036.0,131.0882,131.2301,131.0787,131.2017,15036.0
2024-06-24 14:50:00,138.65,138.68,138.56,138.57,17023.0,131.2207,131.2491,131.1355,131.1449,17023.0
2024-06-24 14:55:00,138.58,138.6,138.46,138.5,24200.0,131.1544,131.1733,131.0408,131.0787,24200.0
2024-06-24 15:00:00,138.5,138.51,138.43,138.48,8333.0,131.0787,131.0882,131.0124,131.0598,8333.0
2024-06-24 15:05:00,138.48,138.54,138.42,138.44,20172.0,131.0598,131.1166,131.003,131.0219,20172.0
2024-06-24 15:10:00,138.45,138.49,138.44,138.48,8575.0,131.0314,131.0692,131.0219,131.0598,8575.0
2024-06-24 15:15:00,138.47,138.48,138.41,138.45,10334.0,131.0503,131.0598,130.9935,131.0314,10334.0
2024-06-24 15:20:00,138.45,138.46,138.33,138.35,15728.0,131.0314,131.0408,130.9178,130.9367,15728.0
2024-06-24 15:25:00,138.33,138.43,138.3,138.4,44964.0,130.9178,131.0124,130.8894,130.9841,44964.0
2024-06-24 15:30:00,138.42,138.52,138.28,138.5,29803.0,131.003,131.0976,130.8705,131.0787,29803.0
2024-06-24 15:35:00,138.5,138.6,138.45,138.59,34143.0,131.0787,131.1733,131.0314,131.1639,34143.0
2024-06-24 15:40:00,138.59,138.6,138.45,138.46,24592.0,131.1639,131.1733,131.0314,131.0408,24592.0
2024-06-24 15:45:00,138.47,138.81,138.45,138.81,57389.0,131.0503,131.3721,131.0314,131.3721,57389.0
2024-06-24 15:50:00,138.84,139.01,138.81,138.87,49700.0,131.4005,131.5614,131.3721,131.4289,49700.0
2024-06-24 15:55:00,138.86,138.95,138.6,138.62,172499.0,131.4194,131.5046,131.1733,131.1923,172499.0
2024-06-25 09:30:00,138.04,138.04,136.63,137.01,91257.0,130.6433,130.6433,129.3089,129.6685,91257.0
2024-06-25 09:35:00,137.01,137.08,136.33,136.35,49752.0,129.6685,129.7348,129.025,129.0439,49752.0
2024-06-25 09:40:00,136.36,136.66,136.09,136.35,42225.0,129.0534,129.3373,128.7978,129.0439,42225.0
2024-06-25 09:45:00,136.29,136.83,135.79,136.64,86976.0,128.9871,129.4982,128.5139,129.3184,86976.0
2024-06-25 09:50:00,136.64,136.78,136.01,136.06,33453.0,129.3184,129.4509,128.7221,128.7694,33453.0
2024-06-25 09:55:00,136.06,136.14,135.66,135.73,30597.0,128.7694,128.8452,128.3909,128.4571,30597.0
2024-06-25 10:00:00,135.74,135.82,135.42,135.56,58968.0,128.4666,128.5423,128.1637,128.2962,58968.0
2024-06-25 10:05:00,135.56,135.63,135.35,135.51,40527.0,128.2962,128.3625,128.0975,128.2489,40527.0
2024-06-25 10:10:00,135.53,136.13,135.53,136.13,38386.0,128.2678,128.8357,128.2678,128.8357,38386.0
2024-06-25 10:15:00,136.13,136.24,135.9,135.94,16605.0,128.8357,128.9398,128.618,128.6559,16605.0
2024-06-25 10:20:00,135.95,136.16,135.92,136.05,16801.0,128.6653,128.8641,128.6369,128.76,16801.0
2024-06-25 10:25:00,136.01,136.13,135.95,136.08,18150.0,128.7221,128.8357,128.6653,128.7884,18150.0
2024-06-25 10:30:00,136.11,136.16,135.89,135.93,23971.0,128.8168,128.8641,128.6085,128.6464,23971.0
2024-06-25 10:35:00,135.92,135.98,135.53,135.57,22943.0,128.6369,128.6937,128.2678,128.3057,22943.0
2024-06-25 10:40:00,135.59,135.61,135.31,135.41,43906.0,128.3246,128.3436,128.0596,128.1543,43906.0
2024-06-25 10:45:00,135.4,135.53,135.3,135.45,34328.0,128.1448,128.2678,128.0502,128.1921,34328.0
2024-06-25 10:50:00,135.45,135.45,135.21,135.21,21296.0,128.1921,128.1921,127.965,127.965,21296.0
2024-06-25 10:55:00,135.2,135.31,135.09,135.18,25889.0,127.9555,128.0596,127.8514,127.9366,25889.0
2024-06-25 11:00:00,135.15,135.17,134.78,134.83,75919.0,127.9082,127.9271,127.558,127.6053,75919.0
2024-06-25 11:05:00,134.84,134.85,134.61,134.74,21234.0,127.6148,127.6243,127.3971,127.5202,21234.0
2024-06-25 11:10:00,134.77,134.97,134.73,134.79,22249.0,127.5486,127.7378,127.5107,127.5675,22249.0
2024-06-25 11:15:00,134.77,134.89,134.59,134.7,18173.0,127.5486,127.6621,127.3782,127.4823,18173.0
2024-06-25 11:20:00,134.72,134.88,134.65,134.87,32405.0,127.5012,127.6527,127.435,127.6432,32405.0
2024-06-25 11:25:00,134.84,135.04,134.84,134.91,24020.0,127.6148,127.8041,127.6148,127.6811,24020.0
2024-06-25 11:30:00,134.92,135.14,134.92,134.95,19279.0,127.6905,127.8987,127.6905,127.7189,19279.0
2024-06-25 11:35:00,134.96,134.98,134.8,134.9,13541.0,127.7284,127.7473,127.577,127.6716,13541.0
2024-06-25 11:40:00,134.9,134.94,134.8,134.92,9232.0,127.6716,127.7095,127.577,127.6905,9232.0
2024-06-25 11:45:00,134.93,135.01,134.8,134.84,14833.0,127.7,127.7757,127.577,127.6148,14833.0
2024-06-25 11:50:00,134.82,134.98,134.76,134.88,22159.0,127.5959,127.7473,127.5391,127.6527,22159.0
2024-06-25 11:55:00,134.84,134.9,134.65,134.66,23113.0,127.6148,127.6716,127.435,127.4445,23113.0
2024-06-25 12:00:00,134.66,134.66,134.43,134.51,38865.0,127.4445,127.4445,127.2268,127.3025,38865.0
2024-06-25 12:05:00,134.5,134.73,134.5,134.64,15108.0,127.293,127.5107,127.293,127.4255,15108.0
2024-06-25 12:10:00,134.61,134.63,134.38,134.38,16536.0,127.3971,127.4161,127.1795,127.1795,16536.0
2024-06-25 12:15:00,134.41,134.43,134.2,134.25,27208.0,127.2079,127.2268,127.0091,127.0564,27208.0
2024-06-25 12:20:00,134.23,134.36,134.19,134.33,15625.0,127.0375,127.1605,126.9996,127.1321,15625.0
2024-06-25 12:25:00,134.34,134.37,134.26,134.3,17326.0,127.1416,127.17,127.0659,127.1037,17326.0
2024-06-25 12:30:00,134.26,134.33,134.17,134.31,23363.0,127.0659,127.1321,126.9807,127.1132,23363.0
2024-06-25 12:35:00,134.32,134.34,134.2,134.26,17291.0,127.1227,127.1416,127.0091,127.0659,17291.0
2024-06-25 12:40:00,134.28,134.28,134.05,134.21,26156.0,127.0848,127.0848,126.8671,127.0186,26156.0
2024-06-25 12:45:00,134.21,134.3,134.1,134.28,23759.0,127.0186,127.1037,126.9145,127.0848,23759.0
2024-06-25 12:50:00,134.29,134.49,134.19,134.44,16713.0,127.0943,127.2836,126.9996,127.2362,16713.0
2024-06-25 12:55:00,134.46,134.48,134.18,134.31,22860.0,127.2552,127.2741,126.9902,127.1132,22860.0
2024-06-25 13:00:00,134.31,134.33,134.2,134.26,17543.0,127.1132,127.1321,127.0091,127.0659,17543.0
2024-06-25 13:05:00,134.25,134.29,134.1,134.16,23206.0,127.0564,127.0943,126.9145,126.9712,23206.0
2024-06-25 13:10:00,134.18,134.41,134.05,134.38,35959.0,126.9902,127.2079,126.8671,127.1795,35959.0
2024-06-25 13:15:00,134.38,134.51,134.22,134.5,84054.0,127.1795,127.3025,127.028,127.293,84054.0
2024-06-25 13:20:00,134.5,134.51,134.33,134.36,25214.0,127.293,127.3025,127.1321,127.1605,25214.0
2024-06-25 13:25:00,134.33,134.55,134.31,134.46,43327.0,127.1321,127.3404,127.1132,127.2552,43327.0
2024-06-25 13:30:00,134.48,134.49,134.25,134.26,14683.0,127.2741,127.2836,127.0564,127.0659,14683.0
2024-06-25 13:35:00,134.28,134.6,134.26,134.57,47760.0,127.0848,127.3877,127.0659,127.3593,47760.0
2024-06-25 13:40:00,134.57,134.89,134.56,134.72,69793.0,127.3593,127.6621,127.3498,127.5012,69793.0
2024-06-25 13:45:00,134.67,134.76,134.57,134.63,32767.0,127.4539,127.5391,127.3593,127.4161,32767.0
2024-06-25 13:50:00,134.65,134.72,134.41,134.44,15479.0,127.435,127.5012,127.2079,127.2362,15479.0
2024-06-25 13:55:00,134.44,134.5,134.27,134.31,40790.0,127.2362,127.293,127.0754,127.1132,40790.0
2024-06-25 14:00:00,134.31,134.43,134.21,134.42,39053.0,127.1132,127.2268,127.0186,127.2173,39053.0
2024-06-25 14:05:00,134.44,134.46,134.34,134.35,18166.0,127.2362,127.2552,127.1416,127.1511,18166.0
2024-06-25 14:10:00,134.36,134.44,134.33,134.41,10012.0,127.1605,127.2362,127.1321,127.2079,10012.0
2024-06-25 14:15:00,134.44,134.58,134.38,134.43,11045.0,127.2362,127.3687,127.1795,127.2268,11045.0
2024-06-25 14:20:00,134.43,134.48,134.35,134.44,14568.0,127.2268,127.2741,127.1511,127.2362,14568.0
2024-06-25 14:25:00,134.44,134.52,134.42,134.52,13893.0,127.2362,127.312,127.2173,127.312,13893.0
2024-06-25 14:30:00,134.5,134.52,134.34,134.4,21540.0,127.293,127.312,127.1416,127.1984,21540.0
2024-06-25 14:35:00,134.38,134.39,134.26,134.34,28260.0,127.1795,127.1889,127.0659,127.1416,28260.0
2024-06-25 14:40:00,134.34,134.34,134.23,134.27,16714.0,127.1416,127.1416,127.0375,127.0754,16714.0
2024-06-25 14:45:00,134.25,134.27,134.15,134.21,23595.0,127.0564,127.0754,126.9618,127.0186,23595.0
2024-06-25 14:50:00,134.2,134.27,134.11,134.2,19463.0,127.0091,127.0754,126.9239,127.0091,19463.0
2024-06-25 14:55:00,134.2,134.26,134.16,134.24,38579.0,127.0091,127.0659,126.9712,127.047,38579.0
2024-06-25 15:00:00,134.24,134.44,134.15,134.3,74824.0,127.047,127.2362,126.9618,127.1037,74824.0
2024-06-25 15:05:00,134.27,134.76,134.26,134.5,113050.0,127.0754,127.5391,127.0659,127.293,113050.0
2024-06-25 15:10:00,134.53,134.75,134.51,134.62,21519.0,127.3214,127.5296,127.3025,127.4066,21519.0
2024-06-25 15:15:00,134.66,134.71,134.51,134.53,55179.0,127.4445,127.4918,127.3025,127.3214,55179.0
2024-06-25 15:20:00,134.52,134.65,134.47,134.62,46535.0,127.312,127.435,127.2646,127.4066,46535.0
2024-06-25 15:25:00,134.62,134.65,134.42,134.42,34719.0,127.4066,127.435,127.2173,127.2173,34719.0
2024-06-25 15:30:00,134.45,134.5,134.4,134.42,21731.0,127.2457,127.293,127.1984,127.2173,21731.0
2024-06-25 15:35:00,134.41,134.5,134.36,134.48,25377.0,127.2079,127.293,127.1605,127.2741,25377.0
2024-06-25 15:40:00,134.48,134.48,134.27,134.44,45740.0,127.2741,127.2741,127.0754,127.2362,45740.0
2024-06-25 15:45:00,134.43,134.51,134.24,134.25,86186.0,127.2268,127.3025,127.047,127.0564,86186.0
2024-06-25 15:50:00,134.25,134.49,134.22,134.45,84399.0,127.0564,127.2836,127.028,127.2457,84399.0
2024-06-25 15:55:00,134.45,134.48,134.32,134.36,250086.0,127.2457,127.2741,127.1227,127.1605,250086.0
2024-06-26 09:30:00,136.48,136.71,135.1,135.85,206185.0,129.1669,129.3846,127.8609,128.5707,206185.0
2024-06-26 09:35:00,135.85,136.63,135.66,136.49,108641.0,128.5707,129.3089,128.3909,129.1764,108641.0
2024-06-26 09:40:00,136.4,137.35,136.16,137.15,116419.0,129.0912,129.9903,128.8641,129.801,116419.0
2024-06-26 09:45:00,137.15,137.44,136.84,137.3,78344.0,129.801,130.0755,129.5076,129.943,78344.0
2024-06-26 09:50:00,137.32,137.35,136.67,136.89,53847.0,129.9619,129.9903,129.3468,129.555,53847.0
2024-06-26 09:55:00,136.94,137.17,136.59,137.05,52157.0,129.6023,129.82,129.271,129.7064,52157.0
2024-06-26 10:00:00,137.05,137.22,136.75,137.02,62099.0,129.7064,129.8673,129.4225,129.678,62099.0
2024-06-26 10:05:00,137.01,137.19,136.5,136.76,73889.0,129.6685,129.8389,129.1859,129.4319,73889.0
2024-06-26 10:10:00,136.75,137.0,136.68,136.96,51383.0,129.4225,129.6591,129.3562,129.6212,51383.0
2024-06-26 10:15:00,136.96,137.3,136.94,137.15,61722.0,129.6212,129.943,129.6023,129.801,61722.0
2024-06-26 10:20:00,137.17,137.28,137.07,137.22,58756.0,129.82,129.9241,129.7253,129.8673,58756.0
2024-06-26 10:25:00,137.25,137.74,137.21,137.55,91751.0,129.8957,130.3594,129.8578,130.1796,91751.0
2024-06-26 10:30:00,137.53,137.68,137.22,137.36,81312.0,130.1607,130.3026,129.8673,129.9998,81312.0
2024-06-26 10:35:00,137.41,137.49,137.28,137.32,47127.0,130.0471,130.1228,129.9241,129.9619,47127.0
2024-06-26 10:40:00,137.33,137.4,137.01,137.14,52382.0,129.9714,130.0376,129.6685,129.7916,52382.0
2024-06-26 10:45:00,137.14,137.27,136.96,137.11,42071.0,129.7916,129.9146,129.6212,129.7632,42071.0
2024-06-26 10:50:00,137.13,137.33,137.04,137.16,28616.0,129.7821,129.9714,129.6969,129.8105,28616.0
2024-06-26 10:55:00,137.13,137.46,137.05,137.43,29183.0,129.7821,130.0944,129.7064,130.066,29183.0
2024-06-26 11:00:00,137.46,137.62,137.38,137.5,46626.0,130.0944,130.2458,130.0187,130.1323,46626.0
2024-06-26 11:05:00,137.5,137.6,137.01,137.4,40536.0,130.1323,130.2269,129.6685,130.0376,40536.0
2024-06-26 11:10:00,137.41,137.56,137.31,137.49,20252.0,130.0471,130.1891,129.9525,130.1228,20252.0
2024-06-26 11:15:00,137.54,137.55,137.33,137.45,30123.0,130.1701,130.1796,129.9714,130.085,30123.0
2024-06-26 11:20:00,137.45,137.5,137.05,137.18,35532.0,130.085,130.1323,129.7064,129.8294,35532.0
2024-06-26 11:25:00,137.19,137.39,137.19,137.35,23766.0,129.8389,130.0282,129.8389,129.9903,23766.0
2024-06-26 11:30:00,137.32,137.65,137.29,137.6,27928.0,129.9619,130.2742,129.9335,130.2269,27928.0
2024-06-26 11:35:00,137.57,137.75,137.49,137.75,41625.0,130.1985,130.3689,130.1228,130.3689,41625.0
2024-06-26 11:40:00,137.78,137.86,137.7,137.84,31288.0,130.3973,130.473,130.3216,130.4541,31288.0
2024-06-26 11:45:00,137.85,137.96,137.8,137.89,25495.0,130.4635,130.5676,130.4162,130.5014,25495.0
2024-06-26 11:50:00,137.89,138.04,137.84,138.02,38647.0,130.5014,130.6433,130.4541,130.6244,38647.0
2024-06-26 11:55:00,138.03,138.09,137.89,138.06,36369.0,130.6339,130.6907,130.5014,130.6623,36369.0
2024-06-26 12:00:00,138.06,138.2,138.0,138.2,43221.0,130.6623,130.7948,130.6055,130.7948,43221.0
2024-06-26 12:05:00,138.21,138.26,138.01,138.06,35078.0,130.8042,130.8516,130.615,130.6623,35078.0
2024-06-26 12:10:00,138.05,138.06,137.81,137.87,66738.0,130.6528,130.6623,130.4257,130.4825,66738.0
2024-06-26 12:15:00,137.87,138.1,137.8,138.09,40241.0,130.4825,130.7001,130.4162,130.6907,40241.0
2024-06-26 12:20:00,138.07,138.15,138.06,138.09,30341.0,130.6717,130.7475,130.6623,130.6907,30341.0
2024-06-26 12:25:00,138.09,138.31,138.03,138.28,50826.0,130.6907,130.8989,130.6339,130.8705,50826.0
2024-06-26 12:30:00,138.28,138.45,138.22,138.33,34745.0,130.8705,131.0314,130.8137,130.9178,34745.0
2024-06-26 12:35:00,138.32,138.56,138.27,138.52,25863.0,130.9083,131.1355,130.861,131.0976,25863.0
2024-06-26 12:40:00,138.53,138.59,138.35,138.41,27914.0,131.1071,131.1639,130.9367,130.9935,27914.0
2024-06-26 12:45:00,138.39,138.67,138.37,138.67,24958.0,130.9746,131.2396,130.9557,131.2396,24958.0
2024-06-26 12:50:00,138.7,138.86,138.7,138.8,36185.0,131.268,131.4194,131.268,131.3626,36185.0
2024-06-26 12:55:00,138.8,138.85,138.66,138.68,21378.0,131.3626,131.4099,131.2301,131.2491,21378.0
2024-06-26 13:00:00,138.71,138.79,138.64,138.74,24195.0,131.2774,131.3532,131.2112,131.3058,24195.0
2024-06-26 13:05:00,138.74,138.83,138.7,138.79,41684.0,131.3058,131.391,131.268,131.3532,41684.0
2024-06-26 13:10:00,138.79,138.84,138.53,138.81,24309.0,131.3532,131.4005,131.1071,131.3721,24309.0
2024-06-26 13:15:00,138.81,138.91,138.78,138.8,26733.0,131.3721,131.4667,131.3437,131.3626,26733.0
2024-06-26 13:20:00,138.81,138.92,138.76,138.85,18093.0,131.3721,131.4762,131.3248,131.4099,18093.0
2024-06-26 13:25:00,138.83,138.9,138.73,138.78,19719.0,131.391,131.4573,131.2964,131.3437,19719.0
2024-06-26 13:30:00,138.79,138.81,138.5,138.52,22101.0,131.3532,131.3721,131.0787,131.0976,22101.0
2024-06-26 13:35:00,138.53,138.63,138.49,138.53,20781.0,131.1071,131.2017,131.0692,131.1071,20781.0
2024-06-26 13:40:00,138.55,138.78,138.52,138.78,21166.0,131.126,131.3437,131.0976,131.3437,21166.0
2024-06-26 13:45:00,138.77,138.87,138.72,138.77,34761.0,131.3342,131.4289,131.2869,131.3342,34761.0
2024-06-26 13:50:00,138.74,138.78,138.69,138.73,20592.0,131.3058,131.3437,131.2585,131.2964,20592.0
2024-06-26 13:55:00,138.74,138.82,138.7,138.8,19441.0,131.3058,131.3815,131.268,131.3626,19441.0
2024-06-26 14:00:00,138.8,138.95,138.74,138.85,24358.0,131.3626,131.5046,131.3058,131.4099,24358.0
2024-06-26 14:05:00,138.85,138.93,138.84,138.87,29877.0,131.4099,131.4857,131.4005,131.4289,29877.0
2024-06-26 14:10:00,138.88,138.89,138.74,138.77,24659.0,131.4383,131.4478,131.3058,131.3342,24659.0
2024-06-26 14:15:00,138.78,138.78,138.65,138.69,28715.0,131.3437,131.3437,131.2207,131.2585,28715.0
2024-06-26 14:20:00,138.68,138.74,138.65,138.71,32383.0,131.2491,131.3058,131.2207,131.2774,32383.0
2024-06-26 14:25:00,138.71,138.72,138.53,138.62,20513.0,131.2774,131.2869,131.1071,131.1923,20513.0
2024-06-26 14:30:00,138.59,138.62,138.35,138.42,25697.0,131.1639,131.1923,130.9367,131.003,25697.0
2024-06-26 14:35:00,138.44,138.47,138.28,138.28,26894.0,131.0219,131.0503,130.8705,130.8705,26894.0
2024-06-26 14:40:00,138.28,138.37,138.25,138.32,21113.0,130.8705,130.9557,130.8421,130.9083,21113.0
2024-06-26 14:45:00,138.32,138.37,138.25,138.36,15613.0,130.9083,130.9557,130.8421,130.9462,15613.0
2024-06-26 14:50:00,138.38,138.48,138.32,138.46,21900.0,130.9651,131.0598,130.9083,131.0408,21900.0
2024-06-26 14:55:00,138.45,138.48,138.33,138.36,23466.0,131.0314,131.0598,130.9178,130.9462,23466.0
2024-06-26 15:00:00,138.36,138.36,138.2,138.2,24085.0,130.9462,130.9462,130.7948,130.7948,24085.0
2024-06-26 15:05:00,138.21,138.31,138.0,138.02,22968.0,130.8042,130.8989,130.6055,130.6244,22968.0
2024-06-26 15:10:00,138.0,138.03,137.93,137.97,29166.0,130.6055,130.6339,130.5392,130.5771,29166.0
2024-06-26 15:15:00,137.97,138.12,137.91,138.05,38142.0,130.5771,130.7191,130.5203,130.6528,38142.0
2024-06-26 15:20:00,138.04,138.14,138.0,138.07,38290.0,130.6433,130.738,130.6055,130.6717,38290.0
2024-06-26 15:25:00,138.06,138.09,137.87,137.96,37430.0,130.6623,130.6907,130.4825,130.5676,37430.0
2024-06-26 15:30:00,137.96,138.17,137.95,138.15,56220.0,130.5676,130.7664,130.5582,130.7475,56220.0
2024-06-26 15:35:00,138.15,138.28,138.02,138.26,46627.0,130.7475,130.8705,130.6244,130.8516,46627.0
2024-06-26 15:40:00,138.28,138.29,138.1,138.14,47277.0,130.8705,130.8799,130.7001,130.738,47277.0
2024-06-26 15:45:00,138.12,138.21,138.08,138.13,43804.0,130.7191,130.8042,130.6812,130.7285,43804.0
2024-06-26 15:50:00,138.14,138.37,138.12,138.34,94333.0,130.738,130.9557,130.7191,130.9273,94333.0
2024-06-26 15:55:00,138.36,138.5,138.15,138.15,364935.0,130.9462,131.0787,130.7475,130.7475,364935.0
2024-06-27 09:30:00,137.99,137.99,137.25,137.27,75674.0,130.596,130.596,129.8957,129.9146,75674.0
2024-06-27 09:35:00,137.31,137.41,136.8,136.94,28214.0,129.9525,130.0471,129.4698,129.6023,28214.0
2024-06-27 09:40:00,137.0,137.53,136.89,137.32,22927.0,129.6591,130.1607,129.555,129.9619,22927.0
2024-06-27 09:45:00,137.27,137.38,136.93,137.0,34210.0,129.9146,130.0187,129.5928,129.6591,34210.0
2024-06-27 09:50:00,137.0,137.44,136.99,137.37,28668.0,129.6591,130.0755,129.6496,130.0092,28668.0
2024-06-27 09:55:00,137.34,137.55,137.26,137.37,20717.0,129.9809,130.1796,129.9051,130.0092,20717.0
2024-06-27 10:00:00,137.4,137.46,137.19,137.35,25306.0,130.0376,130.0944,129.8389,129.9903,25306.0
2024-06-27 10:05:00,137.36,137.36,137.03,137.13,15779.0,129.9998,129.9998,129.6875,129.7821,15779.0
2024-06-27 10:10:00,137.13,137.34,136.74,136.9,38435.0,129.7821,129.9809,129.413,129.5644,38435.0
2024-06-27 10:15:00,136.91,136.94,136.72,136.93,51573.0,129.5739,129.6023,129.3941,129.5928,51573.0
2024-06-27 10:20:00,136.97,136.99,136.65,136.66,23928.0,129.6307,129.6496,129.3278,129.3373,23928.0
2024-06-27 10:25:00,136.65,136.79,136.56,136.76,37905.0,129.3278,129.4603,129.2426,129.4319,37905.0
2024-06-27 10:30:00,136.78,137.02,136.73,136.99,19560.0,129.4509,129.678,129.4035,129.6496,19560.0
2024-06-27 10:35:00,136.96,137.12,136.96,137.07,25028.0,129.6212,129.7726,129.6212,129.7253,25028.0
2024-06-27 10:40:00,137.08,137.1,136.84,137.02,32695.0,129.7348,129.7537,129.5076,129.678,32695.0
2024-06-27 10:45:00,137.02,137.34,137.01,137.29,26899.0,129.678,129.9809,129.6685,129.9335,26899.0
2024-06-27 10:50:00,137.26,137.29,137.03,137.04,20739.0,129.9051,129.9335,129.6875,129.6969,20739.0
2024-06-27 10:55:00,137.04,137.12,136.84,136.96,48215.0,129.6969,129.7726,129.5076,129.6212,48215.0
2024-06-27 11:00:00,136.94,137.07,136.92,137.01,19939.0,129.6023,129.7253,129.5834,129.6685,19939.0
2024-06-27 11:05:00,136.99,137.04,136.78,136.78,18989.0,129.6496,129.6969,129.4509,129.4509,18989.0
2024-06-27 11:10:00,136.78,136.78,136.24,136.26,30021.0,129.4509,129.4509,128.9398,128.9587,30021.0
2024-06-27 11:15:00,136.28,136.39,136.18,136.29,26739.0,128.9777,129.0818,128.883,128.9871,26739.0
2024-06-27 11:20:00,136.28,136.32,136.07,136.08,92851.0,128.9777,129.0155,128.7789,128.7884,92851.0
2024-06-27 11:25:00,136.08,136.09,135.94,136.08,34483.0,128.7884,128.7978,128.6559,128.7884,34483.0
2024-06-27 11:30:00,136.09,136.21,136.01,136.02,24883.0,128.7978,128.9114,128.7221,128.7316,24883.0
2024-06-27 11:35:00,136.04,136.07,135.86,136.01,21955.0,128.7505,128.7789,128.5802,128.7221,21955.0
2024-06-27 11:40:00,135.98,136.14,135.97,136.12,24376.0,128.6937,128.8452,128.6843,128.8262,24376.0
2024-06-27 11:45:00,136.13,136.22,136.1,136.2,13008.0,128.8357,128.9209,128.8073,128.9019,13008.0
2024-06-27 11:50:00,136.2,136.41,136.2,136.39,13978.0,128.9019,129.1007,128.9019,129.0818,13978.0
2024-06-27 11:55:00,136.41,136.43,136.38,136.4,4898.0,129.1007,129.1196,129.0723,129.0912,4898.0
2024-06-27 12:00:00,136.4,136.55,136.32,136.33,13768.0,129.0912,129.2332,129.0155,129.025,13768.0
2024-06-27 12:05:00,136.3,136.47,136.3,136.44,11559.0,128.9966,129.1575,128.9966,129.1291,11559.0
2024-06-27 12:10:00,136.46,136.46,136.4,136.43,9331.0,129.148,129.148,129.0912,129.1196,9331.0
2024-06-27 12:15:00,136.41,136.42,136.2,136.29,16152.0,129.1007,129.1101,128.9019,128.9871,16152.0
2024-06-27 12:20:00,136.28,136.38,136.28,136.35,8859.0,128.9777,129.0723,128.9777,129.0439,8859.0
2024-06-27 12:25:00,136.37,136.39,136.16,136.17,5876.0,129.0628,129.0818,128.8641,128.8735,5876.0
2024-06-27 12:30:00,136.17,136.18,136.01,136.01,15355.0,128.8735,128.883,128.7221,128.7221,15355.0
2024-06-27 12:35:00,136.01,136.02,135.67,135.69,25653.0,128.7221,128.7316,128.4003,128.4193,25653.0
2024-06-27 12:40:00,135.71,135.9,135.7,135.88,14753.0,128.4382,128.618,128.4287,128.5991,14753.0
2024-06-27 12:45:00,135.88,135.91,135.77,135.78,17286.0,128.5991,128.6275,128.495,128.5044,17286.0
2024-06-27 12:50:00,135.78,135.85,135.61,135.68,15811.0,128.5044,128.5707,128.3436,128.4098,15811.0
2024-06-27 12:55:00,135.68,135.68,135.51,135.52,14360.0,128.4098,128.4098,128.2489,128.2584,14360.0
2024-06-27 13:00:00,135.54,135.59,135.4,135.58,19780.0,128.2773,128.3246,128.1448,128.3152,19780.0
2024-06-27 13:05:00,135.58,135.64,135.5,135.53,17561.0,128.3152,128.3719,128.2394,128.2678,17561.0
2024-06-27 13:10:00,135.54,135.83,135.53,135.82,37253.0,128.2773,128.5518,128.2678,128.5423,37253.0
2024-06-27 13:15:00,135.82,135.89,135.79,135.86,19676.0,128.5423,128.6085,128.5139,128.5802,19676.0
2024-06-27 13:20:00,135.87,135.98,135.84,135.97,16610.0,128.5896,128.6937,128.5612,128.6843,16610.0
2024-06-27 13:25:00,135.98,136.08,135.97,136.08,62951.0,128.6937,128.7884,128.6843,128.7884,62951.0
2024-06-27 13:30:00,136.06,136.15,135.93,136.11,29841.0,128.7694,128.8546,128.6464,128.8168,29841.0
2024-06-27 13:35:00,136.12,136.23,136.11,136.18,14571.0,128.8262,128.9303,128.8168,128.883,14571.0
2024-06-27 13:40:00,136.18,136.34,136.11,136.24,33402.0,128.883,129.0344,128.8168,128.9398,33402.0
2024-06-27 13:45:00,136.25,136.33,136.19,136.31,12514.0,128.9493,129.025,128.8925,129.006,12514.0
2024-06-27 13:50:00,136.31,136.37,136.24,136.25,14335.0,129.006,129.0628,128.9398,128.9493,14335.0
2024-06-27 13:55:00,136.24,136.37,136.17,136.18,19664.0,128.9398,129.0628,128.8735,128.883,19664.0
2024-06-27 14:00:00,136.18,136.26,135.94,135.97,19485.0,128.883,128.9587,128.6559,128.6843,19485.0
2024-06-27 14:05:00,135.96,135.96,135.68,135.72,14128.0,128.6748,128.6748,128.4098,128.4477,14128.0
2024-06-27 14:10:00,135.72,135.74,135.56,135.65,9595.0,128.4477,128.4666,128.2962,128.3814,9595.0
2024-06-27 14:15:00,135.67,135.72,135.52,135.59,25469.0,128.4003,128.4477,128.2584,128.3246,25469.0
2024-06-27 14:20:00,135.58,135.65,135.5,135.59,30469.0,128.3152,128.3814,128.2394,128.3246,30469.0
2024-06-27 14:25:00,135.59,135.63,135.41,135.43,23538.0,128.3246,128.3625,128.1543,128.1732,23538.0
2024-06-27 14:30:00,135.43,135.48,135.31,135.44,26784.0,128.1732,128.2205,128.0596,128.1827,26784.0
2024-06-27 14:35:00,135.44,135.45,135.21,135.23,23551.0,128.1827,128.1921,127.965,127.9839,23551.0
2024-06-27 14:40:00,135.23,135.4,135.19,135.37,16908.0,127.9839,128.1448,127.9461,128.1164,16908.0
2024-06-27 14:45:00,135.37,135.43,135.34,135.42,12236.0,128.1164,128.1732,128.088,128.1637,12236.0
2024-06-27 14:50:00,135.42,135.57,135.42,135.54,16064.0,128.1637,128.3057,128.1637,128.2773,16064.0
2024-06-27 14:55:00,135.57,135.59,135.36,135.4,13580.0,128.3057,128.3246,128.1069,128.1448,13580.0
2024-06-27 15:00:00,135.4,135.55,135.39,135.43,16416.0,128.1448,128.2868,128.1353,128.1732,16416.0
2024-06-27 15:05:00,135.46,135.65,135.41,135.58,20800.0,128.2016,128.3814,128.1543,128.3152,20800.0
2024-06-27 15:10:00,135.58,135.64,135.54,135.63,16656.0,128.3152,128.3719,128.2773,128.3625,16656.0
2024-06-27 15:15:00,135.64,135.72,135.6,135.65,15360.0,128.3719,128.4477,128.3341,128.3814,15360.0
2024-06-27 15:20:00,135.65,135.7,135.59,135.69,14418.0,128.3814,128.4287,128.3246,128.4193,14418.0
2024-06-27 15:25:00,135.69,135.79,135.63,135.79,30037.0,128.4193,128.5139,128.3625,128.5139,30037.0
2024-06-27 15:30:00,135.8,135.88,135.72,135.81,19663.0,128.5234,128.5991,128.4477,128.5328,19663.0
2024-06-27 15:35:00,135.81,135.81,135.66,135.69,18260.0,128.5328,128.5328,128.3909,128.4193,18260.0
2024-06-27 15:40:00,135.7,135.79,135.65,135.76,20638.0,128.4287,128.5139,128.3814,128.4855,20638.0
2024-06-27 15:45:00,135.76,135.9,135.75,135.83,46212.0,128.4855,128.618,128.4761,128.5518,46212.0
2024-06-27 15:50:00,135.84,136.01,135.84,135.84,72638.0,128.5612,128.7221,128.5612,128.5612,72638.0
2024-06-27 15:55:00,135.84,135.91,135.67,135.91,171547.0,128.5612,128.6275,128.4003,128.6275,171547.0
2024-06-28 09:30:00,136.18,136.62,135.7,136.62,60434.0,128.883,129.2994,128.4287,129.2994,60434.0
2024-06-28 09:35:00,136.65,136.81,136.37,136.46,18516.0,129.3278,129.4793,129.0628,129.148,18516.0
2024-06-28 09:40:00,136.57,136.78,136.47,136.72,20779.0,129.2521,129.4509,129.1575,129.3941,20779.0
2024-06-28 09:45:00,136.78,137.2,136.74,136.85,34372.0,129.4509,129.8484,129.413,129.5171,34372.0
2024-06-28 09:50:00,136.86,137.0,136.67,136.8,40976.0,129.5266,129.6591,129.3468,129.4698,40976.0
2024-06-28 09:55:00,136.89,137.0,136.75,136.95,11845.0,129.555,129.6591,129.4225,129.6118,11845.0
2024-06-28 10:00:00,137.0,137.07,136.71,136.97,29665.0,129.6591,129.7253,129.3846,129.6307,29665.0
2024-06-28 10:05:00,136.95,137.0,136.51,136.56,35015.0,129.6118,129.6591,129.1953,129.2426,35015.0
2024-06-28 10:10:00,136.49,136.67,136.29,136.29,45153.0,129.1764,129.3468,128.9871,128.9871,45153.0
2024-06-28 10:15:00,136.28,136.43,136.13,136.28,52029.0,128.9777,129.1196,128.8357,128.9777,52029.0
2024-06-28 10:20:00,136.24,136.42,136.15,136.28,25031.0,128.9398,129.1101,128.8546,128.9777,25031.0
2024-06-28 10:25:00,136.24,136.49,136.24,136.45,23465.0,128.9398,129.1764,128.9398,129.1385,23465.0
2024-06-28 10:30:00,136.5,136.64,136.5,136.63,15368.0,129.1859,129.3184,129.1859,129.3089,15368.0
2024-06-28 10:35:00,136.6,136.7,136.52,136.55,18427.0,129.2805,129.3751,129.2048,129.2332,18427.0
2024-06-28 10:40:00,136.55,136.69,136.52,136.57,16896.0,129.2332,129.3657,129.2048,129.2521,16896.0
2024-06-28 10:45:00,136.58,136.76,136.52,136.57,25202.0,129.2616,129.4319,129.2048,129.2521,25202.0
2024-06-28 10:50:00,136.57,136.8,136.53,136.74,66442.0,129.2521,129.4698,129.2143,129.413,66442.0
2024-06-28 10:55:00,136.74,136.78,136.4,136.63,38029.0,129.413,129.4509,129.0912,129.3089,38029.0
2024-06-28 11:00:00,136.63,136.7,136.42,136.54,28187.0,129.3089,129.3751,129.1101,129.2237,28187.0
2024-06-28 11:05:00,136.45,136.62,136.42,136.48,24258.0,129.1385,129.2994,129.1101,129.1669,24258.0
2024-06-28 11:10:00,136.52,136.76,136.45,136.74,31820.0,129.2048,129.4319,129.1385,129.413,31820.0
2024-06-28 11:15:00,136.76,136.78,136.67,136.68,15362.0,129.4319,129.4509,129.3468,129.3562,15362.0
2024-06-28 11:20:00,136.73,136.79,136.63,136.79,12291.0,129.4035,129.4603,129.3089,129.4603,12291.0
2024-06-28 11:25:00,136.76,136.89,136.72,136.85,14033.0,129.4319,129.555,129.3941,129.5171,14033.0
2024-06-28 11:30:00,136.83,136.84,136.73,136.78,10150.0,129.4982,129.5076,129.4035,129.4509,10150.0
2024-06-28 11:35:00,136.78,136.85,136.75,136.84,7554.0,129.4509,129.5171,129.4225,129.5076,7554.0
2024-06-28 11:40:00,136.89,136.91,136.72,136.89,18710.0,129.555,129.5739,129.3941,129.555,18710.0
2024-06-28 11:45:00,136.91,137.11,136.89,137.01,24537.0,129.5739,129.7632,129.555,129.6685,24537.0
2024-06-28 11:50:00,137.0,137.05,136.92,136.92,13254.0,129.6591,129.7064,129.5834,129.5834,13254.0
2024-06-28 11:55:00,136.97,136.97,136.88,136.89,10480.0,129.6307,129.6307,129.5455,129.555,10480.0
2024-06-28 12:00:00,136.88,136.95,136.82,136.95,11563.0,129.5455,129.6118,129.4887,129.6118,11563.0
2024-06-28 12:05:00,136.94,136.94,136.78,136.8,11693.0,129.6023,129.6023,129.4509,129.4698,11693.0
2024-06-28 12:10:00,136.8,136.82,136.62,136.74,11042.0,129.4698,129.4887,129.2994,129.413,11042.0
2024-06-28 12:15:00,136.73,136.82,136.71,136.78,10358.0,129.4035,129.4887,129.3846,129.4509,10358.0
2024-06-28 12:20:00,136.77,136.84,136.75,136.83,8195.0,129.4414,129.5076,129.4225,129.4982,8195.0
2024-06-28 12:25:00,136.82,136.88,136.8,136.82,6788.0,129.4887,129.5455,129.4698,129.4887,6788.0
2024-06-28 12:30:00,136.84,137.01,136.84,136.95,11631.0,129.5076,129.6685,129.5076,129.6118,11631.0
2024-06-28 12:35:00,136.93,136.94,136.79,136.84,14803.0,129.5928,129.6023,129.4603,129.5076,14803.0
2024-06-28 12:40:00,136.82,136.91,136.76,136.87,9129.0,129.4887,129.5739,129.4319,129.536,9129.0
2024-06-28 12:45:00,136.86,136.86,136.68,136.7,5581.0,129.5266,129.5266,129.3562,129.3751,5581.0
2024-06-28 12:50:00,136.69,136.86,136.69,136.84,12370.0,129.3657,129.5266,129.3657,129.5076,12370.0
2024-06-28 12:55:00,136.83,136.84,136.71,136.8,18164.0,129.4982,129.5076,129.3846,129.4698,18164.0
2024-06-28 13:00:00,136.81,136.89,136.75,136.86,3997.0,129.4793,129.555,129.4225,129.5266,3997.0
2024-06-28 13:05:00,136.83,136.85,136.7,136.71,7189.0,129.4982,129.5171,129.3751,129.3846,7189.0
2024-06-28 13:10:00,136.74,136.74,136.55,136.57,12568.0,129.413,129.413,129.2332,129.2521,12568.0
2024-06-28 13:15:00,136.56,136.74,136.55,136.72,36165.0,129.2426,129.413,129.2332,129.3941,36165.0
2024-06-28 13:20:00,136.72,136.73,136.57,136.58,13666.0,129.3941,129.4035,129.2521,129.2616,13666.0
2024-06-28 13:25:00,136.57,136.6,136.32,136.36,13768.0,129.2521,129.2805,129.0155,129.0534,13768.0
2024-06-28 13:30:00,136.34,136.34,136.23,136.25,12531.0,129.0344,129.0344,128.9303,128.9493,12531.0
2024-06-28 13:35:00,136.23,136.34,136.18,136.31,10476.0,128.9303,129.0344,128.883,129.006,10476.0
2024-06-28 13:40:00,136.31,136.38,136.24,136.34,10867.0,129.006,129.0723,128.9398,129.0344,10867.0
2024-06-28 13:45:00,136.36,136.43,136.33,136.4,9801.0,129.0534,129.1196,129.025,129.0912,9801.0
2024-06-28 13:50:00,136.42,136.43,136.25,136.34,13253.0,129.1101,129.1196,128.9493,129.0344,13253.0
2024-06-28 13:55:00,136.34,136.37,136.19,136.2,13231.0,129.0344,129.0628,128.8925,128.9019,13231.0
2024-06-28 14:00:00,136.18,136.27,136.13,136.27,17277.0,128.883,128.9682,128.8357,128.9682,17277.0
2024-06-28 14:05:00,136.28,136.37,136.26,136.27,20398.0,128.9777,129.0628,128.9587,128.9682,20398.0
2024-06-28 14:10:00,136.28,136.36,136.23,136.36,11420.0,128.9777,129.0534,128.9303,129.0534,11420.0
2024-06-28 14:15:00,136.34,136.37,136.23,136.23,13674.0,129.0344,129.0628,128.9303,128.9303,13674.0
2024-06-28 14:20:00,136.24,136.25,136.02,136.05,14514.0,128.9398,128.9493,128.7316,128.76,14514.0
2024-06-28 14:25:00,136.06,136.27,136.05,136.2,11360.0,128.7694,128.9682,128.76,128.9019,11360.0
2024-06-28 14:30:00,136.19,136.21,136.11,136.11,11746.0,128.8925,128.9114,128.8168,128.8168,11746.0
2024-06-28 14:35:00,136.1,136.16,136.04,136.07,8470.0,128.8073,128.8641,128.7505,128.7789,8470.0
2024-06-28 14:40:00,136.06,136.1,135.96,136.05,32443.0,128.7694,128.8073,128.6748,128.76,32443.0
2024-06-28 14:45:00,136.06,136.11,135.98,136.06,12781.0,128.7694,128.8168,128.6937,128.7694,12781.0
2024-06-28 14:50:00,136.03,136.24,136.01,136.18,50188.0,128.741,128.9398,128.7221,128.883,50188.0
2024-06-28 14:55:00,136.18,136.2,136.09,136.1,13998.0,128.883,128.9019,128.7978,128.8073,13998.0
2024-06-28 15:00:00,136.1,136.21,136.08,136.16,20315.0,128.8073,128.9114,128.7884,128.8641,20315.0
2024-06-28 15:05:00,136.15,136.24,136.12,136.2,12608.0,128.8546,128.9398,128.8262,128.9019,12608.0
2024-06-28 15:10:00,136.23,136.23,136.13,136.16,7414.0,128.9303,128.9303,128.8357,128.8641,7414.0
2024-06-28 15:15:00,136.15,136.35,136.13,136.34,23677.0,128.8546,129.0439,128.8357,129.0344,23677.0
2024-06-28 15:20:00,136.34,136.41,136.32,136.36,13526.0,129.0344,129.1007,129.0155,129.0534,13526.0
2024-06-28 15:25:00,136.37,136.42,136.31,136.34,13705.0,129.0628,129.1101,129.006,129.0344,13705.0
2024-06-28 15:30:00,136.32,136.46,136.2,136.35,16581.0,129.0155,129.148,128.9019,129.0439,16581.0
2024-06-28 15:35:00,136.37,136.59,136.35,136.5,19306.0,129.0628,129.271,129.0439,129.1859,19306.0
2024-06-28 15:40:00,136.49,136.62,136.47,136.48,25302.0,129.1764,129.2994,129.1575,129.1669,25302.0
2024-06-28 15:45:00,136.47,136.53,136.27,136.27,33719.0,129.1575,129.2143,128.9682,128.9682,33719.0
2024-06-28 15:50:00,136.28,136.67,136.28,136.65,59764.0,128.9777,129.3468,128.9777,129.3278,59764.0
2024-06-28 15:55:00,136.65,136.89,136.64,136.85,167638.0,129.3278,129.555,129.3184,129.5171,167638.0
2024-07-01 09:30:00,136.64,137.11,136.43,137.02,71295.0,129.3184,129.7632,129.1196,129.678,71295.0
2024-07-01 09:35:00,137.0,137.06,136.45,136.52,7182.0,129.6591,129.7159,129.1385,129.2048,7182.0
2024-07-01 09:40:00,136.68,137.04,136.52,136.88,19293.0,129.3562,129.6969,129.2048,129.5455,19293.0
2024-07-01 09:45:00,136.84,137.55,136.73,137.53,19872.0,129.5076,130.1796,129.4035,130.1607,19872.0
2024-07-01 09:50:00,137.5,137.67,137.29,137.45,22117.0,130.1323,130.2932,129.9335,130.085,22117.0
2024-07-01 09:55:00,137.53,137.53,137.22,137.4,28120.0,130.1607,130.1607,129.8673,130.0376,28120.0
2024-07-01 10:00:00,137.47,138.1,137.42,138.07,33617.0,130.1039,130.7001,130.0566,130.6717,33617.0
2024-07-01 10:05:00,138.02,138.1,137.71,137.71,18401.0,130.6244,130.7001,130.331,130.331,18401.0
2024-07-01 10:10:00,137.56,137.73,137.17,137.17,13895.0,130.1891,130.35,129.82,129.82,13895.0
2024-07-01 10:15:00,137.13,137.24,136.84,136.98,13759.0,129.7821,129.8862,129.5076,129.6401,13759.0
2024-07-01 10:20:00,136.97,136.97,136.73,136.84,15096.0,129.6307,129.6307,129.4035,129.5076,15096.0
2024-07-01 10:25:00,136.91,137.01,136.79,136.89,8248.0,129.5739,129.6685,129.4603,129.555,8248.0
2024-07-01 10:30:00,136.88,136.92,136.46,136.48,15202.0,129.5455,129.5834,129.148,129.1669,15202.0
2024-07-01 10:35:00,136.49,136.53,136.3,136.41,15561.0,129.1764,129.2143,128.9966,129.1007,15561.0
2024-07-01 10:40:00,136.37,136.39,136.3,136.32,9244.0,129.0628,129.0818,128.9966,129.0155,9244.0
2024-07-01 10:45:00,136.3,136.3,136.04,136.06,52349.0,128.9966,128.9966,128.7505,128.7694,52349.0
2024-07-01 10:50:00,136.06,136.15,135.93,136.11,33173.0,128.7694,128.8546,128.6464,128.8168,33173.0
2024-07-01 10:55:00,136.1,136.16,135.89,136.09,35591.0,128.8073,128.8641,128.6085,128.7978,35591.0
2024-07-01 11:00:00,136.12,136.15,135.91,136.07,18279.0,128.8262,128.8546,128.6275,128.7789,18279.0
2024-07-01 11:05:00,136.14,136.32,136.13,136.28,15351.0,128.8452,129.0155,128.8357,128.9777,15351.0
2024-07-01 11:10:00,136.25,136.29,136.05,136.09,30232.0,128.9493,128.9871,128.76,128.7978,30232.0
2024-07-01 11:15:00,136.08,136.18,136.06,136.06,24372.0,128.7884,128.883,128.7694,128.7694,24372.0
2024-07-01 11:20:00,136.09,136.09,135.89,135.92,39559.0,128.7978,128.7978,128.6085,128.6369,39559.0
2024-07-01 11:25:00,135.9,135.98,135.77,135.94,28876.0,128.618,128.6937,128.495,128.6559,28876.0
2024-07-01 11:30:00,135.93,136.06,135.89,135.92,17101.0,128.6464,128.7694,128.6085,128.6369,17101.0
2024-07-01 11:35:00,135.91,135.92,135.65,135.73,49571.0,128.6275,128.6369,128.3814,128.4571,49571.0
2024-07-01 11:40:00,135.71,135.93,135.71,135.93,9061.0,128.4382,128.6464,128.4382,128.6464,9061.0
2024-07-01 11:45:00,135.96,135.97,135.85,135.92,8636.0,128.6748,128.6843,128.5707,128.6369,8636.0
2024-07-01 11:50:00,135.94,136.05,135.93,136.0,10156.0,128.6559,128.76,128.6464,128.7127,10156.0
2024-07-01 11:55:00,136.0,136.13,135.89,136.12,17591.0,128.7127,128.8357,128.6085,128.8262,17591.0
2024-07-01 12:00:00,136.16,136.27,136.06,136.14,9430.0,128.8641,128.9682,128.7694,128.8452,9430.0
2024-07-01 12:05:00,136.15,136.2,136.12,136.17,11547.0,128.8546,128.9019,128.8262,128.8735,11547.0
2024-07-01 12:10:00,136.15,136.25,136.1,136.21,10816.0,128.8546,128.9493,128.8073,128.9114,10816.0
2024-07-01 12:15:00,136.24,136.24,136.05,136.09,11893.0,128.9398,128.9398,128.76,128.7978,11893.0
2024-07-01 12:20:00,136.06,136.15,136.02,136.1,19396.0,128.7694,128.8546,128.7316,128.8073,19396.0
2024-07-01 12:25:00,136.1,136.24,136.08,136.11,18577.0,128.8073,128.9398,128.7884,128.8168,18577.0
2024-07-01 12:30:00,136.13,136.13,135.87,135.87,22638.0,128.8357,128.8357,128.5896,128.5896,22638.0
2024-07-01 12:35:00,135.95,136.02,135.89,135.94,8342.0,128.6653,128.7316,128.6085,128.6559,8342.0
2024-07-01 12:40:00,135.94,136.02,135.91,135.96,6955.0,128.6559,128.7316,128.6275,128.6748,6955.0
2024-07-01 12:45:00,135.92,135.96,135.82,135.86,15944.0,128.6369,128.6748,128.5423,128.5802,15944.0
2024-07-01 12:50:00,135.86,135.86,135.67,135.68,17549.0,128.5802,128.5802,128.4003,128.4098,17549.0
2024-07-01 12:55:00,135.66,135.94,135.63,135.87,15617.0,128.3909,128.6559,128.3625,128.5896,15617.0
2024-07-01 13:00:00,135.88,135.99,135.78,135.86,18969.0,128.5991,128.7032,128.5044,128.5802,18969.0
2024-07-01 13:05:00,135.88,136.05,135.88,136.05,9574.0,128.5991,128.76,128.5991,128.76,9574.0
2024-07-01 13:10:00,136.01,136.03,135.85,135.86,5951.0,128.7221,128.741,128.5707,128.5802,5951.0
2024-07-01 13:15:00,135.87,135.95,135.77,135.83,13272.0,128.5896,128.6653,128.495,128.5518,13272.0
2024-07-01 13:20:00,135.84,135.9,135.81,135.87,11882.0,128.5612,128.618,128.5328,128.5896,11882.0
2024-07-01 13:25:00,135.9,135.9,135.72,135.72,16872.0,128.618,128.618,128.4477,128.4477,16872.0
2024-07-01 13:30:00,135.71,135.9,135.71,135.86,6494.0,128.4382,128.618,128.4382,128.5802,6494.0
2024-07-01 13:35:00,135.82,136.16,135.82,136.16,22430.0,128.5423,128.8641,128.5423,128.8641,22430.0
2024-07-01 13:40:00,136.14,136.21,136.06,136.06,7644.0,128.8452,128.9114,128.7694,128.7694,7644.0
2024-07-01 13:45:00,136.06,136.16,136.05,136.15,8383.0,128.7694,128.8641,128.76,128.8546,8383.0
2024-07-01 13:50:00,136.13,136.25,136.1,136.25,7943.0,128.8357,128.9493,128.8073,128.9493,7943.0
2024-07-01 13:55:00,136.21,136.21,136.08,136.11,11658.0,128.9114,128.9114,128.7884,128.8168,11658.0
2024-07-01 14:00:00,136.09,136.2,136.06,136.06,6263.0,128.7978,128.9019,128.7694,128.7694,6263.0
2024-07-01 14:05:00,136.06,136.18,136.04,136.13,9810.0,128.7694,128.883,128.7505,128.8357,9810.0
2024-07-01 14:10:00,136.13,136.17,136.07,136.16,12254.0,128.8357,128.8735,128.7789,128.8641,12254.0
2024-07-01 14:15:00,136.16,136.17,136.07,136.07,6369.0,128.8641,128.8735,128.7789,128.7789,6369.0
2024-07-01 14:20:00,136.07,136.2,136.04,136.19,8568.0,128.7789,128.9019,128.7505,128.8925,8568.0
2024-07-01 14:25:00,136.17,136.19,136.08,136.11,7285.0,128.8735,128.8925,128.7884,128.8168,7285.0
2024-07-01 14:30:00,136.09,136.25,136.06,136.22,27845.0,128.7978,128.9493,128.7694,128.9209,27845.0
2024-07-01 14:35:00,136.21,136.23,136.11,136.16,10570.0,128.9114,128.9303,128.8168,128.8641,10570.0
2024-07-01 14:40:00,136.17,136.19,136.11,136.12,6764.0,128.8735,128.8925,128.8168,128.8262,6764.0
2024-07-01 14:45:00,136.14,136.16,136.07,136.14,11890.0,128.8452,128.8641,128.7789,128.8452,11890.0
2024-07-01 14:50:00,136.14,136.17,136.12,136.16,6567.0,128.8452,128.8735,128.8262,128.8641,6567.0
2024-07-01 14:55:00,136.16,136.18,136.08,136.08,8555.0,128.8641,128.883,128.7884,128.7884,8555.0
2024-07-01 15:00:00,136.07,136.11,135.93,135.93,13267.0,128.7789,128.8168,128.6464,128.6464,13267.0
2024-07-01 15:05:00,135.96,135.98,135.75,135.76,7305.0,128.6748,128.6937,128.4761,128.4855,7305.0
2024-07-01 15:10:00,135.76,135.8,135.69,135.78,12571.0,128.4855,128.5234,128.4193,128.5044,12571.0
2024-07-01 15:15:00,135.78,135.8,135.67,135.78,15375.0,128.5044,128.5234,128.4003,128.5044,15375.0
2024-07-01 15:20:00,135.78,135.88,135.69,135.74,25465.0,128.5044,128.5991,128.4193,128.4666,25465.0
2024-07-01 15:25:00,135.73,135.8,135.56,135.57,15998.0,128.4571,128.5234,128.2962,128.3057,15998.0
2024-07-01 15:30:00,135.6,135.89,135.6,135.85,16599.0,128.3341,128.6085,128.3341,128.5707,16599.0
2024-07-01 15:35:00,135.85,135.99,135.85,135.97,13945.0,128.5707,128.7032,128.5707,128.6843,13945.0
2024-07-01 15:40:00,135.96,135.97,135.87,135.88,15520.0,128.6748,128.6843,128.5896,128.5991,15520.0
2024-07-01 15:45:00,135.87,135.96,135.84,135.88,26626.0,128.5896,128.6748,128.5612,128.5991,26626.0
2024-07-01 15:50:00,135.9,136.01,135.87,136.01,64628.0,128.618,128.7221,128.5896,128.7221,64628.0
2024-07-01 15:55:00,136.02,136.06,135.9,135.95,129882.0,128.7316,128.7694,128.618,128.6653,129882.0
2024-07-02 09:30:00,135.61,135.96,135.57,135.82,45606.0,128.3436,128.6748,128.3057,128.5423,45606.0
2024-07-02 09:35:00,135.74,135.83,135.33,135.55,16013.0,128.4666,128.5518,128.0786,128.2868,16013.0
2024-07-02 09:40:00,135.66,135.67,135.33,135.37,43707.0,128.3909,128.4003,128.0786,128.1164,43707.0
2024-07-02 09:45:00,135.33,135.66,135.33,135.57,21949.0,128.0786,128.3909,128.0786,128.3057,21949.0
2024-07-02 09:50:00,135.57,135.57,135.29,135.44,19144.0,128.3057,128.3057,128.0407,128.1827,19144.0
2024-07-02 09:55:00,135.44,135.6,135.39,135.45,21819.0,128.1827,128.3341,128.1353,128.1921,21819.0
2024-07-02 10:00:00,135.46,135.47,134.93,135.02,49934.0,128.2016,128.2111,127.7,127.7852,49934.0
2024-07-02 10:05:00,134.97,135.17,134.96,135.13,17935.0,127.7378,127.9271,127.7284,127.8893,17935.0
2024-07-02 10:10:00,135.08,135.18,134.96,135.18,14864.0,127.842,127.9366,127.7284,127.9366,14864.0
2024-07-02 10:15:00,135.15,135.19,135.02,135.13,23496.0,127.9082,127.9461,127.7852,127.8893,23496.0
2024-07-02 10:20:00,135.13,135.32,135.06,135.24,67519.0,127.8893,128.0691,127.823,127.9934,67519.0
2024-07-02 10:25:00,135.29,135.57,135.21,135.35,20810.0,128.0407,128.3057,127.965,128.0975,20810.0
2024-07-02 10:30:00,135.32,135.47,135.2,135.42,24791.0,128.0691,128.2111,127.9555,128.1637,24791.0
2024-07-02 10:35:00,135.41,135.52,135.24,135.27,19907.0,128.1543,128.2584,127.9934,128.0218,19907.0
2024-07-02 10:40:00,135.24,135.35,135.1,135.12,14034.0,127.9934,128.0975,127.8609,127.8798,14034.0
2024-07-02 10:45:00,135.15,135.17,135.04,135.13,17166.0,127.9082,127.9271,127.8041,127.8893,17166.0
2024-07-02 10:50:00,135.12,135.13,134.76,134.85,21977.0,127.8798,127.8893,127.5391,127.6243,21977.0
2024-07-02 10:55:00,134.76,134.82,134.57,134.57,20086.0,127.5391,127.5959,127.3593,127.3593,20086.0
2024-07-02 11:00:00,134.56,134.57,134.25,134.3,70460.0,127.3498,127.3593,127.0564,127.1037,70460.0
2024-07-02 11:05:00,134.25,134.62,134.25,134.6,22356.0,127.0564,127.4066,127.0564,127.3877,22356.0
2024-07-02 11:10:00,134.54,134.59,134.3,134.3,14444.0,127.3309,127.3782,127.1037,127.1037,14444.0
2024-07-02 11:15:00,134.34,134.63,134.32,134.57,31548.0,127.1416,127.4161,127.1227,127.3593,31548.0
2024-07-02 11:20:00,134.57,134.72,134.43,134.72,17097.0,127.3593,127.5012,127.2268,127.5012,17097.0
2024-07-02 11:25:00,134.72,134.74,134.43,134.43,24553.0,127.5012,127.5202,127.2268,127.2268,24553.0
2024-07-02 11:30:00,134.46,134.61,134.44,134.54,22747.0,127.2552,127.3971,127.2362,127.3309,22747.0
2024-07-02 11:35:00,134.57,134.68,134.54,134.61,17575.0,127.3593,127.4634,127.3309,127.3971,17575.0
2024-07-02 11:40:00,134.61,134.78,134.52,134.53,16207.0,127.3971,127.558,127.312,127.3214,16207.0
2024-07-02 11:45:00,134.53,134.65,134.52,134.6,10303.0,127.3214,127.435,127.312,127.3877,10303.0
2024-07-02 11:50:00,134.61,134.63,134.4,134.44,14025.0,127.3971,127.4161,127.1984,127.2362,14025.0
2024-07-02 11:55:00,134.42,134.47,134.36,134.38,15776.0,127.2173,127.2646,127.1605,127.1795,15776.0
2024-07-02 12:00:00,134.41,134.41,134.23,134.35,20685.0,127.2079,127.2079,127.0375,127.1511,20685.0
2024-07-02 12:05:00,134.33,134.47,134.32,134.46,10352.0,127.1321,127.2646,127.1227,127.2552,10352.0
2024-07-02 12:10:00,134.45,134.53,134.45,134.49,8686.0,127.2457,127.3214,127.2457,127.2836,8686.0
2024-07-02 12:15:00,134.49,134.5,134.44,134.48,9843.0,127.2836,127.293,127.2362,127.2741,9843.0
2024-07-02 12:20:00,134.49,134.51,134.42,134.51,10282.0,127.2836,127.3025,127.2173,127.3025,10282.0
2024-07-02 12:25:00,134.5,134.51,134.42,134.44,15502.0,127.293,127.3025,127.2173,127.2362,15502.0
2024-07-02 12:30:00,134.44,134.5,134.43,134.44,14284.0,127.2362,127.293,127.2268,127.2362,14284.0
2024-07-02 12:35:00,134.44,134.47,134.21,134.21,14096.0,127.2362,127.2646,127.0186,127.0186,14096.0
2024-07-02 12:40:00,134.23,134.31,134.18,134.28,18584.0,127.0375,127.1132,126.9902,127.0848,18584.0
2024-07-02 12:45:00,134.27,134.39,134.25,134.37,13237.0,127.0754,127.1889,127.0564,127.17,13237.0
2024-07-02 12:50:00,134.37,134.5,134.35,134.37,10421.0,127.17,127.293,127.1511,127.17,10421.0
2024-07-02 12:55:00,134.37,134.39,134.21,134.24,12123.0,127.17,127.1889,127.0186,127.047,12123.0
2024-07-02 13:00:00,134.22,134.28,134.17,134.28,16448.0,127.028,127.0848,126.9807,127.0848,16448.0
2024-07-02 13:05:00,134.25,134.43,134.25,134.34,17210.0,127.0564,127.2268,127.0564,127.1416,17210.0
2024-07-02 13:10:00,134.36,134.42,134.29,134.33,11866.0,127.1605,127.2173,127.0943,127.1321,11866.0
2024-07-02 13:15:00,134.35,134.38,134.13,134.15,28625.0,127.1511,127.1795,126.9429,126.9618,28625.0
2024-07-02 13:20:00,134.15,134.16,134.06,134.16,21024.0,126.9618,126.9712,126.8766,126.9712,21024.0
2024-07-02 13:25:00,134.17,134.3,134.16,134.23,37739.0,126.9807,127.1037,126.9712,127.0375,37739.0
2024-07-02 13:30:00,134.22,134.4,134.15,134.4,19718.0,127.028,127.1984,126.9618,127.1984,19718.0
2024-07-02 13:35:00,134.38,134.54,134.38,134.53,15837.0,127.1795,127.3309,127.1795,127.3214,15837.0
2024-07-02 13:40:00,134.54,134.59,134.5,134.55,13343.0,127.3309,127.3782,127.293,127.3404,13343.0
2024-07-02 13:45:00,134.54,134.83,134.53,134.81,11612.0,127.3309,127.6053,127.3214,127.5864,11612.0
2024-07-02 13:50:00,134.83,135.19,134.83,135.15,29662.0,127.6053,127.9461,127.6053,127.9082,29662.0
2024-07-02 13:55:00,135.13,135.13,134.89,134.89,25806.0,127.8893,127.8893,127.6621,127.6621,25806.0
2024-07-02 14:00:00,134.91,134.92,134.86,134.87,7464.0,127.6811,127.6905,127.6337,127.6432,7464.0
2024-07-02 14:05:00,134.87,134.97,134.81,134.97,10711.0,127.6432,127.7378,127.5864,127.7378,10711.0
2024-07-02 14:10:00,134.99,135.04,134.99,135.01,7687.0,127.7568,127.8041,127.7568,127.7757,7687.0
2024-07-02 14:15:00,135.0,135.08,135.0,135.06,6945.0,127.7662,127.842,127.7662,127.823,6945.0
2024-07-02 14:20:00,135.07,135.12,135.04,135.08,12299.0,127.8325,127.8798,127.8041,127.842,12299.0
2024-07-02 14:25:00,135.09,135.13,135.02,135.04,14360.0,127.8514,127.8893,127.7852,127.8041,14360.0
2024-07-02 14:30:00,135.03,135.08,135.01,135.05,13072.0,127.7946,127.842,127.7757,127.8136,13072.0
2024-07-02 14:35:00,135.03,135.1,134.96,135.09,17563.0,127.7946,127.8609,127.7284,127.8514,17563.0
2024-07-02 14:40:00,135.09,135.09,134.98,135.02,14346.0,127.8514,127.8514,127.7473,127.7852,14346.0
2024-07-02 14:45:00,135.03,135.04,134.74,134.75,21374.0,127.7946,127.8041,127.5202,127.5296,21374.0
2024-07-02 14:50:00,134.77,134.85,134.64,134.64,10146.0,127.5486,127.6243,127.4255,127.4255,10146.0
2024-07-02 14:55:00,134.6,134.73,134.58,134.6,14608.0,127.3877,127.5107,127.3687,127.3877,14608.0
2024-07-02 15:00:00,134.6,134.69,134.59,134.66,14092.0,127.3877,127.4728,127.3782,127.4445,14092.0
2024-07-02 15:05:00,134.66,134.67,134.59,134.66,18868.0,127.4445,127.4539,127.3782,127.4445,18868.0
2024-07-02 15:10:00,134.67,134.77,134.66,134.77,24738.0,127.4539,127.5486,127.4445,127.5486,24738.0
2024-07-02 15:15:00,134.77,134.84,134.71,134.84,30524.0,127.5486,127.6148,127.4918,127.6148,30524.0
2024-07-02 15:20:00,134.84,134.92,134.78,134.82,19906.0,127.6148,127.6905,127.558,127.5959,19906.0
2024-07-02 15:25:00,134.81,134.97,134.78,134.91,33211.0,127.5864,127.7378,127.558,127.6811,33211.0
2024-07-02 15:30:00,134.9,135.07,134.89,134.99,21279.0,127.6716,127.8325,127.6621,127.7568,21279.0
2024-07-02 15:35:00,134.98,135.06,134.96,135.02,28180.0,127.7473,127.823,127.7284,127.7852,28180.0
2024-07-02 15:40:00,135.02,135.09,134.93,134.95,25223.0,127.7852,127.8514,127.7,127.7189,25223.0
2024-07-02 15:45:00,134.94,135.01,134.84,134.87,52836.0,127.7095,127.7757,127.6148,127.6432,52836.0
2024-07-02 15:50:00,134.89,134.92,134.77,134.79,52808.0,127.6621,127.6905,127.5486,127.5675,52808.0
2024-07-02 15:55:00,134.78,134.94,134.67,134.94,140443.0,127.558,127.7095,127.4539,127.7095,140443.0
2024-07-03 09:30:00,135.74,135.8,135.26,135.28,53758.0,128.4666,128.5234,128.0123,128.0312,53758.0
2024-07-03 09:35:00,135.25,135.84,135.22,135.55,35835.0,128.0028,128.5612,127.9744,128.2868,35835.0
2024-07-03 09:40:00,135.55,135.78,135.34,135.68,15711.0,128.2868,128.5044,128.088,128.4098,15711.0
2024-07-03 09:45:00,135.64,135.89,135.43,135.74,21858.0,128.3719,128.6085,128.1732,128.4666,21858.0
2024-07-03 09:50:00,135.66,135.68,135.38,135.5,13994.0,128.3909,128.4098,128.1259,128.2394,13994.0
2024-07-03 09:55:00,135.53,135.67,135.37,135.54,33925.0,128.2678,128.4003,128.1164,128.2773,33925.0
2024-07-03 10:00:00,135.58,135.92,135.49,135.92,35032.0,128.3152,128.6369,128.23,128.6369,35032.0
2024-07-03 10:05:00,135.93,136.14,135.92,136.05,18554.0,128.6464,128.8452,128.6369,128.76,18554.0
2024-07-03 10:10:00,136.06,136.28,136.01,136.19,9651.0,128.7694,128.9777,128.7221,128.8925,9651.0
2024-07-03 10:15:00,136.2,136.36,136.15,136.21,15624.0,128.9019,129.0534,128.8546,128.9114,15624.0
2024-07-03 10:20:00,136.21,136.36,136.14,136.23,21493.0,128.9114,129.0534,128.8452,128.9303,21493.0
2024-07-03 10:25:00,136.26,136.47,136.17,136.4,16611.0,128.9587,129.1575,128.8735,129.0912,16611.0
2024-07-03 10:30:00,136.42,136.49,136.38,136.4,17214.0,129.1101,129.1764,129.0723,129.0912,17214.0
2024-07-03 10:35:00,136.4,136.4,136.17,136.24,12010.0,129.0912,129.0912,128.8735,128.9398,12010.0
2024-07-03 10:40:00,136.2,136.21,135.94,135.99,14400.0,128.9019,128.9114,128.6559,128.7032,14400.0
2024-07-03 10:45:00,135.98,136.0,135.85,135.89,16955.0,128.6937,128.7127,128.5707,128.6085,16955.0
2024-07-03 10:50:00,135.89,135.97,135.68,135.68,13729.0,128.6085,128.6843,128.4098,128.4098,13729.0
2024-07-03 10:55:00,135.68,135.7,135.48,135.53,15130.0,128.4098,128.4287,128.2205,128.2678,15130.0
2024-07-03 11:00:00,135.59,135.7,135.44,135.68,5870.0,128.3246,128.4287,128.1827,128.4098,5870.0
2024-07-03 11:05:00,135.7,135.7,135.47,135.48,7821.0,128.4287,128.4287,128.2111,128.2205,7821.0
2024-07-03 11:10:00,135.51,135.56,135.49,135.53,8091.0,128.2489,128.2962,128.23,128.2678,8091.0
2024-07-03 11:15:00,135.55,135.55,135.29,135.39,38070.0,128.2868,128.2868,128.0407,128.1353,38070.0
2024-07-03 11:20:00,135.42,135.58,135.41,135.53,19505.0,128.1637,128.3152,128.1543,128.2678,19505.0
2024-07-03 11:25:00,135.5,135.55,135.26,135.28,22500.0,128.2394,128.2868,128.0123,128.0312,22500.0
2024-07-03 11:30:00,135.28,135.47,135.19,135.26,19382.0,128.0312,128.2111,127.9461,128.0123,19382.0
2024-07-03 11:35:00,135.28,135.54,135.27,135.54,9334.0,128.0312,128.2773,128.0218,128.2773,9334.0
2024-07-03 11:40:00,135.58,135.66,135.5,135.5,10115.0,128.3152,128.3909,128.2394,128.2394,10115.0
2024-07-03 11:45:00,135.5,135.6,135.46,135.52,6474.0,128.2394,128.3341,128.2016,128.2584,6474.0
2024-07-03 11:50:00,135.49,135.55,135.31,135.39,19175.0,128.23,128.2868,128.0596,128.1353,19175.0
2024-07-03 11:55:00,135.41,135.59,135.38,135.55,13878.0,128.1543,128.3246,128.1259,128.2868,13878.0
2024-07-03 12:00:00,135.58,135.63,135.46,135.59,21760.0,128.3152,128.3625,128.2016,128.3246,21760.0
2024-07-03 12:05:00,135.59,135.7,135.56,135.7,17110.0,128.3246,128.4287,128.2962,128.4287,17110.0
2024-07-03 12:10:00,135.67,135.76,135.59,135.72,18087.0,128.4003,128.4855,128.3246,128.4477,18087.0
2024-07-03 12:15:00,135.72,135.74,135.68,135.68,8521.0,128.4477,128.4666,128.4098,128.4098,8521.0
2024-07-03 12:20:00,135.67,135.68,135.43,135.43,12368.0,128.4003,128.4098,128.1732,128.1732,12368.0
2024-07-03 12:25:00,135.46,135.52,135.31,135.31,10059.0,128.2016,128.2584,128.0596,128.0596,10059.0
2024-07-03 12:30:00,135.31,135.39,135.31,135.33,13908.0,128.0596,128.1353,128.0596,128.0786,13908.0
2024-07-03 12:35:00,135.32,135.36,135.27,135.29,10371.0,128.0691,128.1069,128.0218,128.0407,10371.0
2024-07-03 12:40:00,135.27,135.4,135.27,135.37,14075.0,128.0218,128.1448,128.0218,128.1164,14075.0
2024-07-03 12:45:00,135.37,135.47,135.34,135.47,20143.0,128.1164,128.2111,128.088,128.2111,20143.0
2024-07-03 12:50:00,135.45,135.63,135.43,135.58,24495.0,128.1921,128.3625,128.1732,128.3152,24495.0
2024-07-03 12:55:00,135.56,135.74,135.36,135.42,72700.0,128.2962,128.4666,128.1069,128.1637,72700.0
2024-07-05 09:30:00,134.87,134.92,134.44,134.79,59978.0,127.6432,127.6905,127.2362,127.5675,59978.0
2024-07-05 09:35:00,135.0,135.2,134.62,134.99,24523.0,127.7662,127.9555,127.4066,127.7568,24523.0
2024-07-05 09:40:00,134.87,135.19,134.75,135.1,13920.0,127.6432,127.9461,127.5296,127.8609,13920.0
2024-07-05 09:45:00,135.11,135.39,135.11,135.25,28573.0,127.8703,128.1353,127.8703,128.0028,28573.0
2024-07-05 09:50:00,135.3,135.61,135.24,135.59,20741.0,128.0502,128.3436,127.9934,128.3246,20741.0
2024-07-05 09:55:00,135.6,135.61,134.99,135.03,10169.0,128.3341,128.3436,127.7568,127.7946,10169.0
2024-07-05 10:00:00,134.97,135.03,134.7,134.75,12996.0,127.7378,127.7946,127.4823,127.5296,12996.0
2024-07-05 10:05:00,134.79,134.98,134.55,134.94,31881.0,127.5675,127.7473,127.3404,127.7095,31881.0
2024-07-05 10:10:00,134.98,135.27,134.73,135.0,11458.0,127.7473,128.0218,127.5107,127.7662,11458.0
2024-07-05 10:15:00,134.94,134.94,134.73,134.88,14426.0,127.7095,127.7095,127.5107,127.6527,14426.0
2024-07-05 10:20:00,134.88,134.9,134.77,134.81,13984.0,127.6527,127.6716,127.5486,127.5864,13984.0
2024-07-05 10:25:00,134.85,134.85,134.67,134.76,7734.0,127.6243,127.6243,127.4539,127.5391,7734.0
2024-07-05 10:30:00,134.74,135.03,134.74,134.84,12342.0,127.5202,127.7946,127.5202,127.6148,12342.0
2024-07-05 10:35:00,134.81,134.93,134.76,134.84,8644.0,127.5864,127.7,127.5391,127.6148,8644.0
2024-07-05 10:40:00,134.84,135.01,134.66,134.96,14185.0,127.6148,127.7757,127.4445,127.7284,14185.0
2024-07-05 10:45:00,135.01,135.09,134.86,134.86,12586.0,127.7757,127.8514,127.6337,127.6337,12586.0
2024-07-05 10:50:00,134.86,135.05,134.81,135.04,6720.0,127.6337,127.8136,127.5864,127.8041,6720.0
2024-07-05 10:55:00,135.04,135.15,135.04,135.06,14243.0,127.8041,127.9082,127.8041,127.823,14243.0
2024-07-05 11:00:00,135.04,135.15,134.97,135.12,9382.0,127.8041,127.9082,127.7378,127.8798,9382.0
2024-07-05 11:05:00,135.14,135.34,135.14,135.34,12765.0,127.8987,128.088,127.8987,128.088,12765.0
2024-07-05 11:10:00,135.29,135.35,135.13,135.17,9397.0,128.0407,128.0975,127.8893,127.9271,9397.0
2024-07-05 11:15:00,135.19,135.37,135.18,135.37,9789.0,127.9461,128.1164,127.9366,128.1164,9789.0
2024-07-05 11:20:00,135.34,135.37,135.1,135.22,16662.0,128.088,128.1164,127.8609,127.9744,16662.0
2024-07-05 11:25:00,135.24,135.29,135.17,135.22,5590.0,127.9934,128.0407,127.9271,127.9744,5590.0
2024-07-05 11:30:00,135.19,135.24,135.02,135.05,8206.0,127.9461,127.9934,127.7852,127.8136,8206.0
2024-07-05 11:35:00,135.03,135.04,134.92,134.96,6742.0,127.7946,127.8041,127.6905,127.7284,6742.0
2024-07-05 11:40:00,134.96,135.01,134.91,134.96,7229.0,127.7284,127.7757,127.6811,127.7284,7229.0
2024-07-05 11:45:00,134.94,135.2,134.94,135.14,9469.0,127.7095,127.9555,127.7095,127.8987,9469.0
2024-07-05 11:50:00,135.12,135.21,135.12,135.15,9006.0,127.8798,127.965,127.8798,127.9082,9006.0
2024-07-05 11:55:00,135.17,135.17,135.03,135.08,6515.0,127.9271,127.9271,127.7946,127.842,6515.0
2024-07-05 12:00:00,135.09,135.16,135.04,135.04,7804.0,127.8514,127.9177,127.8041,127.8041,7804.0
2024-07-05 12:05:00,135.05,135.34,135.04,135.27,46514.0,127.8136,128.088,127.8041,128.0218,46514.0
2024-07-05 12:10:00,135.24,135.82,135.24,135.82,84066.0,127.9934,128.5423,127.9934,128.5423,84066.0
2024-07-05 12:15:00,135.82,136.0,135.77,135.9,62226.0,128.5423,128.7127,128.495,128.618,62226.0
2024-07-05 12:20:00,135.86,136.12,135.72,136.09,41374.0,128.5802,128.8262,128.4477,128.7978,41374.0
2024-07-05 12:25:00,136.05,136.07,135.6,135.61,34928.0,128.76,128.7789,128.3341,128.3436,34928.0
2024-07-05 12:30:00,135.6,135.68,135.5,135.61,16448.0,128.3341,128.4098,128.2394,128.3436,16448.0
2024-07-05 12:35:00,135.6,135.79,135.54,135.73,10208.0,128.3341,128.5139,128.2773,128.4571,10208.0
2024-07-05 12:40:00,135.74,135.74,135.56,135.59,8979.0,128.4666,128.4666,128.2962,128.3246,8979.0
2024-07-05 12:45:00,135.61,135.72,135.55,135.63,24728.0,128.3436,128.4477,128.2868,128.3625,24728.0
2024-07-05 12:50:00,135.6,135.64,135.55,135.6,15806.0,128.3341,128.3719,128.2868,128.3341,15806.0
2024-07-05 12:55:00,135.6,135.7,135.6,135.62,9057.0,128.3341,128.4287,128.3341,128.353,9057.0
2024-07-05 13:00:00,135.66,135.75,135.6,135.73,12166.0,128.3909,128.4761,128.3341,128.4571,12166.0
2024-07-05 13:05:00,135.75,135.81,135.7,135.78,12133.0,128.4761,128.5328,128.4287,128.5044,12133.0
2024-07-05 13:10:00,135.76,135.77,135.68,135.77,14282.0,128.4855,128.495,128.4098,128.495,14282.0
2024-07-05 13:15:00,135.75,135.85,135.7,135.71,8870.0,128.4761,128.5707,128.4287,128.4382,8870.0
2024-07-05 13:20:00,135.75,135.85,135.75,135.85,3695.0,128.4761,128.5707,128.4761,128.5707,3695.0
2024-07-05 13:25:00,135.85,135.87,135.77,135.84,10809.0,128.5707,128.5896,128.495,128.5612,10809.0
2024-07-05 13:30:00,135.84,135.85,135.78,135.78,6751.0,128.5612,128.5707,128.5044,128.5044,6751.0
2024-07-05 13:35:00,135.8,135.85,135.74,135.84,9173.0,128.5234,128.5707,128.4666,128.5612,9173.0
2024-07-05 13:40:00,135.84,136.02,135.84,135.99,13892.0,128.5612,128.7316,128.5612,128.7032,13892.0
2024-07-05 13:45:00,135.99,136.03,135.95,136.0,9110.0,128.7032,128.741,128.6653,128.7127,9110.0
2024-07-05 13:50:00,135.96,136.1,135.96,136.05,12852.0,128.6748,128.8073,128.6748,128.76,12852.0
2024-07-05 13:55:00,136.02,136.12,136.0,136.08,4767.0,128.7316,128.8262,128.7127,128.7884,4767.0
2024-07-05 14:00:00,136.08,136.1,136.05,136.1,4176.0,128.7884,128.8073,128.76,128.8073,4176.0
2024-07-05 14:05:00,136.07,136.08,136.01,136.02,14676.0,128.7789,128.7884,128.7221,128.7316,14676.0
2024-07-05 14:10:00,136.04,136.05,135.94,135.94,8196.0,128.7505,128.76,128.6559,128.6559,8196.0
2024-07-05 14:15:00,135.94,136.03,135.91,135.99,7462.0,128.6559,128.741,128.6275,128.7032,7462.0
2024-07-05 14:20:00,135.99,136.0,135.89,135.9,9717.0,128.7032,128.7127,128.6085,128.618,9717.0
2024-07-05 14:25:00,135.91,135.96,135.91,135.93,4006.0,128.6275,128.6748,128.6275,128.6464,4006.0
2024-07-05 14:30:00,135.93,136.11,135.93,136.11,8398.0,128.6464,128.8168,128.6464,128.8168,8398.0
2024-07-05 14:35:00,136.11,136.13,136.06,136.09,12428.0,128.8168,128.8357,128.7694,128.7978,12428.0
2024-07-05 14:40:00,136.09,136.15,135.95,135.95,12273.0,128.7978,128.8546,128.6653,128.6653,12273.0
2024-07-05 14:45:00,135.94,136.09,135.91,136.08,9383.0,128.6559,128.7978,128.6275,128.7884,9383.0
2024-07-05 14:50:00,136.06,136.13,135.94,135.94,9556.0,128.7694,128.8357,128.6559,128.6559,9556.0
2024-07-05 14:55:00,135.92,135.95,135.86,135.93,10822.0,128.6369,128.6653,128.5802,128.6464,10822.0
2024-07-05 15:00:00,135.91,136.0,135.91,135.98,13358.0,128.6275,128.7127,128.6275,128.6937,13358.0
2024-07-05 15:05:00,135.97,135.98,135.88,135.92,10518.0,128.6843,128.6937,128.5991,128.6369,10518.0
2024-07-05 15:10:00,135.92,136.02,135.91,136.0,8906.0,128.6369,128.7316,128.6275,128.7127,8906.0
2024-07-05 15:15:00,136.01,136.01,135.93,135.94,11535.0,128.7221,128.7221,128.6464,128.6559,11535.0
2024-07-05 15:20:00,135.96,136.0,135.94,135.95,8030.0,128.6748,128.7127,128.6559,128.6653,8030.0
2024-07-05 15:25:00,135.95,135.97,135.91,135.94,10033.0,128.6653,128.6843,128.6275,128.6559,10033.0
2024-07-05 15:30:00,135.94,136.0,135.87,135.94,11938.0,128.6559,128.7127,128.5896,128.6559,11938.0
2024-07-05 15:35:00,135.95,136.07,135.95,136.05,16168.0,128.6653,128.7789,128.6653,128.76,16168.0
2024-07-05 15:40:00,136.06,136.09,136.01,136.08,16465.0,128.7694,128.7978,128.7221,128.7884,16465.0
2024-07-05 15:45:00,136.09,136.09,135.95,136.07,30300.0,128.7978,128.7978,128.6653,128.7789,30300.0
2024-07-05 15:50:00,136.08,136.39,136.07,136.3,97929.0,128.7884,129.0818,128.7789,128.9966,97929.0
2024-07-05 15:55:00,136.29,136.46,136.07,136.32,260506.0,128.9871,129.148,128.7789,129.0155,260506.0
2024-07-08 09:30:00,136.35,137.0,136.35,136.85,51648.0,129.0439,129.6591,129.0439,129.5171,51648.0
2024-07-08 09:35:00,136.91,137.32,136.77,137.12,29600.0,129.5739,129.9619,129.4414,129.7726,29600.0
2024-07-08 09:40:00,137.12,137.18,136.75,136.96,12468.0,129.7726,129.8294,129.4225,129.6212,12468.0
2024-07-08 09:45:00,137.0,137.0,136.59,136.59,7309.0,129.6591,129.6591,129.271,129.271,7309.0
2024-07-08 09:50:00,136.54,136.54,136.06,136.38,11051.0,129.2237,129.2237,128.7694,129.0723,11051.0
2024-07-08 09:55:00,136.44,136.81,136.31,136.81,35635.0,129.1291,129.4793,129.006,129.4793,35635.0
2024-07-08 10:00:00,136.82,136.83,136.44,136.54,21904.0,129.4887,129.4982,129.1291,129.2237,21904.0
2024-07-08 10:05:00,136.51,136.64,136.15,136.17,17522.0,129.1953,129.3184,128.8546,128.8735,17522.0
2024-07-08 10:10:00,136.19,136.2,135.84,135.91,21714.0,128.8925,128.9019,128.5612,128.6275,21714.0
2024-07-08 10:15:00,135.93,136.24,135.86,136.07,59077.0,128.6464,128.9398,128.5802,128.7789,59077.0
2024-07-08 10:20:00,136.07,136.26,135.99,136.19,26012.0,128.7789,128.9587,128.7032,128.8925,26012.0
2024-07-08 10:25:00,136.21,136.21,135.93,135.93,27890.0,128.9114,128.9114,128.6464,128.6464,27890.0
2024-07-08 10:30:00,135.94,136.02,135.85,135.96,41686.0,128.6559,128.7316,128.5707,128.6748,41686.0
2024-07-08 10:35:00,135.96,136.11,135.84,136.08,15531.0,128.6748,128.8168,128.5612,128.7884,15531.0
2024-07-08 10:40:00,136.08,136.31,135.98,136.29,16499.0,128.7884,129.006,128.6937,128.9871,16499.0
2024-07-08 10:45:00,136.31,136.48,136.28,136.43,15834.0,129.006,129.1669,128.9777,129.1196,15834.0
2024-07-08 10:50:00,136.42,136.42,136.19,136.31,22606.0,129.1101,129.1101,128.8925,129.006,22606.0
2024-07-08 10:55:00,136.3,136.46,136.24,136.46,13844.0,128.9966,129.148,128.9398,129.148,13844.0
2024-07-08 11:00:00,136.43,136.44,136.17,136.18,12419.0,129.1196,129.1291,128.8735,128.883,12419.0
2024-07-08 11:05:00,136.17,136.27,136.15,136.2,20183.0,128.8735,128.9682,128.8546,128.9019,20183.0
2024-07-08 11:10:00,136.22,136.25,136.17,136.22,31073.0,128.9209,128.9493,128.8735,128.9209,31073.0
2024-07-08 11:15:00,136.21,136.3,136.12,136.23,28143.0,128.9114,128.9966,128.8262,128.9303,28143.0
2024-07-08 11:20:00,136.21,136.36,136.15,136.34,25899.0,128.9114,129.0534,128.8546,129.0344,25899.0
2024-07-08 11:25:00,136.33,136.43,136.26,136.33,22780.0,129.025,129.1196,128.9587,129.025,22780.0
2024-07-08 11:30:00,136.3,136.34,136.14,136.27,19200.0,128.9966,129.0344,128.8452,128.9682,19200.0
2024-07-08 11:35:00,136.3,136.45,136.27,136.4,9642.0,128.9966,129.1385,128.9682,129.0912,9642.0
2024-07-08 11:40:00,136.4,136.46,136.25,136.28,22990.0,129.0912,129.148,128.9493,128.9777,22990.0
2024-07-08 11:45:00,136.28,136.41,136.24,136.41,12215.0,128.9777,129.1007,128.9398,129.1007,12215.0
2024-07-08 11:50:00,136.4,136.4,136.06,136.13,14782.0,129.0912,129.0912,128.7694,128.8357,14782.0
2024-07-08 11:55:00,136.15,136.16,136.0,136.03,10864.0,128.8546,128.8641,128.7127,128.741,10864.0
2024-07-08 12:00:00,136.01,136.03,135.85,136.02,10874.0,128.7221,128.741,128.5707,128.7316,10874.0
2024-07-08 12:05:00,136.02,136.2,136.01,136.15,14771.0,128.7316,128.9019,128.7221,128.8546,14771.0
2024-07-08 12:10:00,136.15,136.32,136.14,136.23,9211.0,128.8546,129.0155,128.8452,128.9303,9211.0
2024-07-08 12:15:00,136.25,136.35,136.25,136.32,5661.0,128.9493,129.0439,128.9493,129.0155,5661.0
2024-07-08 12:20:00,136.31,136.36,136.17,136.17,7433.0,129.006,129.0534,128.8735,128.8735,7433.0
2024-07-08 12:25:00,136.16,136.22,136.12,136.17,13606.0,128.8641,128.9209,128.8262,128.8735,13606.0
2024-07-08 12:30:00,136.18,136.21,136.1,136.17,10541.0,128.883,128.9114,128.8073,128.8735,10541.0
2024-07-08 12:35:00,136.18,136.19,136.1,136.19,9576.0,128.883,128.8925,128.8073,128.8925,9576.0
2024-07-08 12:40:00,136.18,136.18,135.97,135.97,17861.0,128.883,128.883,128.6843,128.6843,17861.0
2024-07-08 12:45:00,136.0,136.02,135.95,136.01,22735.0,128.7127,128.7316,128.6653,128.7221,22735.0
2024-07-08 12:50:00,136.01,136.02,135.89,135.9,14685.0,128.7221,128.7316,128.6085,128.618,14685.0
2024-07-08 12:55:00,135.89,135.92,135.77,135.88,18829.0,128.6085,128.6369,128.495,128.5991,18829.0
2024-07-08 13:00:00,135.86,135.88,135.78,135.81,12150.0,128.5802,128.5991,128.5044,128.5328,12150.0
2024-07-08 13:05:00,135.8,135.8,135.57,135.58,21045.0,128.5234,128.5234,128.3057,128.3152,21045.0
2024-07-08 13:10:00,135.58,135.71,135.57,135.7,19895.0,128.3152,128.4382,128.3057,128.4287,19895.0
2024-07-08 13:15:00,135.69,135.88,135.64,135.86,13075.0,128.4193,128.5991,128.3719,128.5802,13075.0
2024-07-08 13:20:00,135.88,136.0,135.87,135.97,6668.0,128.5991,128.7127,128.5896,128.6843,6668.0
2024-07-08 13:25:00,135.98,135.98,135.79,135.86,15066.0,128.6937,128.6937,128.5139,128.5802,15066.0
2024-07-08 13:30:00,135.88,136.01,135.87,135.96,11188.0,128.5991,128.7221,128.5896,128.6748,11188.0
2024-07-08 13:35:00,135.96,136.01,135.93,135.99,12819.0,128.6748,128.7221,128.6464,128.7032,12819.0
2024-07-08 13:40:00,135.98,136.04,135.95,135.99,16916.0,128.6937,128.7505,128.6653,128.7032,16916.0
2024-07-08 13:45:00,135.99,136.05,135.96,136.0,11155.0,128.7032,128.76,128.6748,128.7127,11155.0
2024-07-08 13:50:00,136.0,136.0,135.86,135.89,19516.0,128.7127,128.7127,128.5802,128.6085,19516.0
2024-07-08 13:55:00,135.89,135.93,135.87,135.87,6900.0,128.6085,128.6464,128.5896,128.5896,6900.0
2024-07-08 14:00:00,135.86,135.87,135.76,135.79,8704.0,128.5802,128.5896,128.4855,128.5139,8704.0
2024-07-08 14:05:00,135.79,135.79,135.66,135.71,11950.0,128.5139,128.5139,128.3909,128.4382,11950.0
2024-07-08 14:10:00,135.71,135.74,135.64,135.68,11807.0,128.4382,128.4666,128.3719,128.4098,11807.0
2024-07-08 14:15:00,135.67,135.68,135.59,135.59,15477.0,128.4003,128.4098,128.3246,128.3246,15477.0
2024-07-08 14:20:00,135.61,135.61,135.53,135.53,11324.0,128.3436,128.3436,128.2678,128.2678,11324.0
2024-07-08 14:25:00,135.54,135.62,135.52,135.59,19819.0,128.2773,128.353,128.2584,128.3246,19819.0
2024-07-08 14:30:00,135.58,135.69,135.58,135.63,18652.0,128.3152,128.4193,128.3152,128.3625,18652.0
2024-07-08 14:35:00,135.62,135.65,135.59,135.62,21305.0,128.353,128.3814,128.3246,128.353,21305.0
2024-07-08 14:40:00,135.62,135.65,135.49,135.49,13708.0,128.353,128.3814,128.23,128.23,13708.0
2024-07-08 14:45:00,135.48,135.57,135.41,135.57,20568.0,128.2205,128.3057,128.1543,128.3057,20568.0
2024-07-08 14:50:00,135.56,135.6,135.55,135.57,9407.0,128.2962,128.3341,128.2868,128.3057,9407.0
2024-07-08 14:55:00,135.57,135.63,135.57,135.62,9179.0,128.3057,128.3625,128.3057,128.353,9179.0
2024-07-08 15:00:00,135.64,135.71,135.55,135.57,13981.0,128.3719,128.4382,128.2868,128.3057,13981.0
2024-07-08 15:05:00,135.57,135.7,135.57,135.7,9257.0,128.3057,128.4287,128.3057,128.4287,9257.0
2024-07-08 15:10:00,135.69,135.75,135.68,135.71,17170.0,128.4193,128.4761,128.4098,128.4382,17170.0
2024-07-08 15:15:00,135.71,135.75,135.63,135.64,15405.0,128.4382,128.4761,128.3625,128.3719,15405.0
2024-07-08 15:20:00,135.63,135.67,135.62,135.64,17768.0,128.3625,128.4003,128.353,128.3719,17768.0
2024-07-08 15:25:00,135.63,135.66,135.61,135.64,17355.0,128.3625,128.3909,128.3436,128.3719,17355.0
2024-07-08 15:30:00,135.63,135.78,135.6,135.68,14930.0,128.3625,128.5044,128.3341,128.4098,14930.0
2024-07-08 15:35:00,135.7,135.77,135.65,135.75,18948.0,128.4287,128.495,128.3814,128.4761,18948.0
2024-07-08 15:40:00,135.75,135.8,135.72,135.78,16108.0,128.4761,128.5234,128.4477,128.5044,16108.0
2024-07-08 15:45:00,135.77,135.77,135.55,135.67,40810.0,128.495,128.495,128.2868,128.4003,40810.0
2024-07-08 15:50:00,135.69,135.8,135.68,135.7,38676.0,128.4193,128.5234,128.4098,128.4287,38676.0
2024-07-08 15:55:00,135.7,135.72,135.41,135.52,134110.0,128.4287,128.4477,128.1543,128.2584,134110.0
2024-07-09 09:30:00,135.26,135.38,134.99,135.12,60502.0,128.0123,128.1259,127.7568,127.8798,60502.0
2024-07-09 09:35:00,135.16,135.87,135.13,135.59,37192.0,127.9177,128.5896,127.8893,128.3246,37192.0
2024-07-09 09:40:00,135.57,135.8,135.18,135.18,11698.0,128.3057,128.5234,127.9366,127.9366,11698.0
2024-07-09 09:45:00,135.18,135.31,135.01,135.23,15660.0,127.9366,128.0596,127.7757,127.9839,15660.0
2024-07-09 09:50:00,135.21,135.25,135.05,135.19,15523.0,127.965,128.0028,127.8136,127.9461,15523.0
2024-07-09 09:55:00,135.17,135.39,134.96,134.98,20071.0,127.9271,128.1353,127.7284,127.7473,20071.0
2024-07-09 10:00:00,134.98,135.15,134.89,135.01,35651.0,127.7473,127.9082,127.6621,127.7757,35651.0
2024-07-09 10:05:00,134.96,135.0,134.82,134.91,21541.0,127.7284,127.7662,127.5959,127.6811,21541.0
2024-07-09 10:10:00,134.89,134.93,134.68,134.69,25917.0,127.6621,127.7,127.4634,127.4728,25917.0
2024-07-09 10:15:00,134.67,134.78,134.59,134.6,19112.0,127.4539,127.558,127.3782,127.3877,19112.0
2024-07-09 10:20:00,134.56,134.73,134.46,134.71,33544.0,127.3498,127.5107,127.2552,127.4918,33544.0
2024-07-09 10:25:00,134.75,134.88,134.74,134.8,15323.0,127.5296,127.6527,127.5202,127.577,15323.0
2024-07-09 10:30:00,134.78,134.78,134.62,134.71,10558.0,127.558,127.558,127.4066,127.4918,10558.0
2024-07-09 10:35:00,134.72,135.1,134.72,135.02,15794.0,127.5012,127.8609,127.5012,127.7852,15794.0
2024-07-09 10:40:00,135.02,135.02,134.72,134.72,13314.0,127.7852,127.7852,127.5012,127.5012,13314.0
2024-07-09 10:45:00,134.72,134.81,134.64,134.81,16305.0,127.5012,127.5864,127.4255,127.5864,16305.0
2024-07-09 10:50:00,134.8,134.81,134.45,134.48,12999.0,127.577,127.5864,127.2457,127.2741,12999.0
2024-07-09 10:55:00,134.48,134.65,134.37,134.44,22014.0,127.2741,127.435,127.17,127.2362,22014.0
2024-07-09 11:00:00,134.44,134.45,134.23,134.32,16162.0,127.2362,127.2457,127.0375,127.1227,16162.0
2024-07-09 11:05:00,134.32,134.36,134.23,134.3,11283.0,127.1227,127.1605,127.0375,127.1037,11283.0
2024-07-09 11:10:00,134.32,134.4,134.12,134.18,37534.0,127.1227,127.1984,126.9334,126.9902,37534.0
2024-07-09 11:15:00,134.2,134.3,134.14,134.17,17949.0,127.0091,127.1037,126.9523,126.9807,17949.0
2024-07-09 11:20:00,134.17,134.21,134.02,134.1,29367.0,126.9807,127.0186,126.8387,126.9145,29367.0
2024-07-09 11:25:00,134.07,134.12,133.93,134.07,75272.0,126.8861,126.9334,126.7536,126.8861,75272.0
2024-07-09 11:30:00,134.11,134.26,134.06,134.23,17211.0,126.9239,127.0659,126.8766,127.0375,17211.0
2024-07-09 11:35:00,134.22,134.22,134.11,134.11,9636.0,127.028,127.028,126.9239,126.9239,9636.0
2024-07-09 11:40:00,134.11,134.19,134.04,134.14,23187.0,126.9239,126.9996,126.8577,126.9523,23187.0
2024-07-09 11:45:00,134.13,134.16,134.03,134.11,18902.0,126.9429,126.9712,126.8482,126.9239,18902.0
2024-07-09 11:50:00,134.1,134.17,134.08,134.11,15239.0,126.9145,126.9807,126.8955,126.9239,15239.0
2024-07-09 11:55:00,134.11,134.18,134.07,134.13,23427.0,126.9239,126.9902,126.8861,126.9429,23427.0
2024-07-09 12:00:00,134.17,134.39,134.15,134.35,12356.0,126.9807,127.1889,126.9618,127.1511,12356.0
2024-07-09 12:05:00,134.33,134.37,134.26,134.29,25655.0,127.1321,127.17,127.0659,127.0943,25655.0
2024-07-09 12:10:00,134.28,134.5,134.28,134.5,10872.0,127.0848,127.293,127.0848,127.293,10872.0
2024-07-09 12:15:00,134.5,134.53,134.4,134.42,7514.0,127.293,127.3214,127.1984,127.2173,7514.0
2024-07-09 12:20:00,134.42,134.49,134.38,134.46,9288.0,127.2173,127.2836,127.1795,127.2552,9288.0
2024-07-09 12:25:00,134.44,134.58,134.43,134.52,19802.0,127.2362,127.3687,127.2268,127.312,19802.0
2024-07-09 12:30:00,134.53,134.64,134.47,134.58,7780.0,127.3214,127.4255,127.2646,127.3687,7780.0
2024-07-09 12:35:00,134.55,134.67,134.49,134.54,10109.0,127.3404,127.4539,127.2836,127.3309,10109.0
2024-07-09 12:40:00,134.54,134.83,134.54,134.83,9049.0,127.3309,127.6053,127.3309,127.6053,9049.0
2024-07-09 12:45:00,134.84,135.07,134.83,135.05,9025.0,127.6148,127.8325,127.6053,127.8136,9025.0
2024-07-09 12:50:00,135.04,135.11,134.92,134.99,7491.0,127.8041,127.8703,127.6905,127.7568,7491.0
2024-07-09 12:55:00,134.99,135.1,134.97,135.1,3852.0,127.7568,127.8609,127.7378,127.8609,3852.0
2024-07-09 13:00:00,135.12,135.15,135.03,135.03,12294.0,127.8798,127.9082,127.7946,127.7946,12294.0
2024-07-09 13:05:00,135.04,135.19,135.0,135.15,16889.0,127.8041,127.9461,127.7662,127.9082,16889.0
2024-07-09 13:10:00,135.16,135.26,135.12,135.19,4673.0,127.9177,128.0123,127.8798,127.9461,4673.0
2024-07-09 13:15:00,135.18,135.2,135.05,135.12,5272.0,127.9366,127.9555,127.8136,127.8798,5272.0
2024-07-09 13:20:00,135.14,135.14,134.98,134.99,12673.0,127.8987,127.8987,127.7473,127.7568,12673.0
2024-07-09 13:25:00,134.98,135.13,134.96,134.99,27530.0,127.7473,127.8893,127.7284,127.7568,27530.0
2024-07-09 13:30:00,134.95,135.07,134.86,135.07,19612.0,127.7189,127.8325,127.6337,127.8325,19612.0
2024-07-09 13:35:00,135.07,135.17,134.95,135.01,51286.0,127.8325,127.9271,127.7189,127.7757,51286.0
2024-07-09 13:40:00,134.99,135.01,134.83,134.88,6231.0,127.7568,127.7757,127.6053,127.6527,6231.0
2024-07-09 13:45:00,134.89,134.91,134.77,134.82,13778.0,127.6621,127.6811,127.5486,127.5959,13778.0
2024-07-09 13:50:00,134.81,134.88,134.78,134.78,8784.0,127.5864,127.6527,127.558,127.558,8784.0
2024-07-09 13:55:00,134.83,134.83,134.71,134.75,7384.0,127.6053,127.6053,127.4918,127.5296,7384.0
2024-07-09 14:00:00,134.7,134.74,134.53,134.53,6852.0,127.4823,127.5202,127.3214,127.3214,6852.0
2024-07-09 14:05:00,134.53,134.53,134.43,134.47,9055.0,127.3214,127.3214,127.2268,127.2646,9055.0
2024-07-09 14:10:00,134.5,134.54,134.49,134.51,13611.0,127.293,127.3309,127.2836,127.3025,13611.0
2024-07-09 14:15:00,134.51,134.55,134.48,134.54,20632.0,127.3025,127.3404,127.2741,127.3309,20632.0
2024-07-09 14:20:00,134.52,134.58,134.49,134.56,7626.0,127.312,127.3687,127.2836,127.3498,7626.0
2024-07-09 14:25:00,134.57,134.57,134.37,134.43,22352.0,127.3593,127.3593,127.17,127.2268,22352.0
2024-07-09 14:30:00,134.41,134.49,134.35,134.44,9493.0,127.2079,127.2836,127.1511,127.2362,9493.0
2024-07-09 14:35:00,134.44,134.57,134.41,134.56,9508.0,127.2362,127.3593,127.2079,127.3498,9508.0
2024-07-09 14:40:00,134.56,134.58,134.34,134.4,6955.0,127.3498,127.3687,127.1416,127.1984,6955.0
2024-07-09 14:45:00,134.38,134.43,134.32,134.43,15313.0,127.1795,127.2268,127.1227,127.2268,15313.0
2024-07-09 14:50:00,134.41,134.44,134.3,134.37,29678.0,127.2079,127.2362,127.1037,127.17,29678.0
2024-07-09 14:55:00,134.34,134.42,134.32,134.34,10344.0,127.1416,127.2173,127.1227,127.1416,10344.0
2024-07-09 15:00:00,134.34,134.38,134.26,134.28,10587.0,127.1416,127.1795,127.0659,127.0848,10587.0
2024-07-09 15:05:00,134.28,134.39,134.22,134.38,16886.0,127.0848,127.1889,127.028,127.1795,16886.0
2024-07-09 15:10:00,134.38,134.41,134.3,134.39,20223.0,127.1795,127.2079,127.1037,127.1889,20223.0
2024-07-09 15:15:00,134.41,134.5,134.4,134.49,23885.0,127.2079,127.293,127.1984,127.2836,23885.0
2024-07-09 15:20:00,134.49,134.62,134.49,134.6,30208.0,127.2836,127.4066,127.2836,127.3877,30208.0
2024-07-09 15:25:00,134.6,134.84,134.59,134.78,18812.0,127.3877,127.6148,127.3782,127.558,18812.0
2024-07-09 15:30:00,134.77,134.78,134.6,134.63,23803.0,127.5486,127.558,127.3877,127.4161,23803.0
2024-07-09 15:35:00,134.63,134.72,134.52,134.54,17840.0,127.4161,127.5012,127.312,127.3309,17840.0
2024-07-09 15:40:00,134.54,134.59,134.29,134.29,20958.0,127.3309,127.3782,127.0943,127.0943,20958.0
2024-07-09 15:45:00,134.29,134.36,134.24,134.27,24297.0,127.0943,127.1605,127.047,127.0754,24297.0
2024-07-09 15:50:00,134.26,134.39,134.21,134.23,45730.0,127.0659,127.1889,127.0186,127.0375,45730.0
2024-07-09 15:55:00,134.23,134.35,134.08,134.3,120317.0,127.0375,127.1511,126.8955,127.1037,120317.0
2024-07-10 09:30:00,134.34,134.83,134.15,134.8,44257.0,127.1416,127.6053,126.9618,127.577,44257.0
2024-07-10 09:35:00,134.88,134.88,134.32,134.37,8013.0,127.6527,127.6527,127.1227,127.17,8013.0
2024-07-10 09:40:00,134.52,134.72,134.29,134.44,9384.0,127.312,127.5012,127.0943,127.2362,9384.0
2024-07-10 09:45:00,134.6,134.68,134.39,134.57,8975.0,127.3877,127.4634,127.1889,127.3593,8975.0
2024-07-10 09:50:00,134.5,134.64,134.34,134.38,11066.0,127.293,127.4255,127.1416,127.1795,11066.0
2024-07-10 09:55:00,134.38,134.46,134.21,134.21,6652.0,127.1795,127.2552,127.0186,127.0186,6652.0
2024-07-10 10:00:00,134.23,134.31,133.94,134.0,26074.0,127.0375,127.1132,126.763,126.8198,26074.0
2024-07-10 10:05:00,134.0,134.11,133.87,133.94,20551.0,126.8198,126.9239,126.6968,126.763,20551.0
2024-07-10 10:10:00,133.89,134.14,133.81,134.14,53799.0,126.7157,126.9523,126.64,126.9523,53799.0
2024-07-10 10:15:00,134.14,134.23,133.98,134.03,23109.0,126.9523,127.0375,126.8009,126.8482,23109.0
2024-07-10 10:20:00,134.03,134.21,134.03,134.05,16307.0,126.8482,127.0186,126.8482,126.8671,16307.0
2024-07-10 10:25:00,134.05,134.14,134.0,134.04,21934.0,126.8671,126.9523,126.8198,126.8577,21934.0
2024-07-10 10:30:00,134.07,134.41,133.95,134.36,18427.0,126.8861,127.2079,126.7725,127.1605,18427.0
2024-07-10 10:35:00,134.35,134.46,134.21,134.21,13427.0,127.1511,127.2552,127.0186,127.0186,13427.0
2024-07-10 10:40:00,134.14,134.21,134.11,134.14,6134.0,126.9523,127.0186,126.9239,126.9523,6134.0
2024-07-10 10:45:00,134.14,134.14,133.93,133.98,11335.0,126.9523,126.9523,126.7536,126.8009,11335.0
2024-07-10 10:50:00,133.97,134.05,133.94,134.03,12161.0,126.7914,126.8671,126.763,126.8482,12161.0
2024-07-10 10:55:00,134.03,134.31,134.01,134.27,8694.0,126.8482,127.1132,126.8293,127.0754,8694.0
2024-07-10 11:00:00,134.3,134.46,134.22,134.25,15465.0,127.1037,127.2552,127.028,127.0564,15465.0
2024-07-10 11:05:00,134.28,134.6,134.27,134.5,14216.0,127.0848,127.3877,127.0754,127.293,14216.0
2024-07-10 11:10:00,134.53,134.55,134.43,134.45,14404.0,127.3214,127.3404,127.2268,127.2457,14404.0
2024-07-10 11:15:00,134.44,134.5,134.4,134.44,8555.0,127.2362,127.293,127.1984,127.2362,8555.0
2024-07-10 11:20:00,134.42,134.64,134.42,134.59,10432.0,127.2173,127.4255,127.2173,127.3782,10432.0
2024-07-10 11:25:00,134.62,134.65,134.55,134.62,14701.0,127.4066,127.435,127.3404,127.4066,14701.0
2024-07-10 11:30:00,134.62,134.65,134.56,134.58,11113.0,127.4066,127.435,127.3498,127.3687,11113.0
2024-07-10 11:35:00,134.6,134.74,134.44,134.7,21965.0,127.3877,127.5202,127.2362,127.4823,21965.0
2024-07-10 11:40:00,134.7,134.74,134.53,134.56,33006.0,127.4823,127.5202,127.3214,127.3498,33006.0
2024-07-10 11:45:00,134.57,134.57,134.44,134.47,14676.0,127.3593,127.3593,127.2362,127.2646,14676.0
2024-07-10 11:50:00,134.46,134.48,134.33,134.34,14180.0,127.2552,127.2741,127.1321,127.1416,14180.0
2024-07-10 11:55:00,134.31,134.45,134.25,134.38,13098.0,127.1132,127.2457,127.0564,127.1795,13098.0
2024-07-10 12:00:00,134.39,134.55,134.37,134.55,8357.0,127.1889,127.3404,127.17,127.3404,8357.0
2024-07-10 12:05:00,134.55,134.61,134.48,134.48,7945.0,127.3404,127.3971,127.2741,127.2741,7945.0
2024-07-10 12:10:00,134.44,134.45,134.32,134.33,4577.0,127.2362,127.2457,127.1227,127.1321,4577.0
2024-07-10 12:15:00,134.34,134.5,134.26,134.46,8464.0,127.1416,127.293,127.0659,127.2552,8464.0
2024-07-10 12:20:00,134.44,134.63,134.44,134.63,19286.0,127.2362,127.4161,127.2362,127.4161,19286.0
2024-07-10 12:25:00,134.68,134.74,134.6,134.62,48163.0,127.4634,127.5202,127.3877,127.4066,48163.0
2024-07-10 12:30:00,134.61,134.61,134.49,134.57,7788.0,127.3971,127.3971,127.2836,127.3593,7788.0
2024-07-10 12:35:00,134.57,134.65,134.54,134.55,11553.0,127.3593,127.435,127.3309,127.3404,11553.0
2024-07-10 12:40:00,134.56,134.64,134.53,134.57,14095.0,127.3498,127.4255,127.3214,127.3593,14095.0
2024-07-10 12:45:00,134.61,134.63,134.54,134.56,12095.0,127.3971,127.4161,127.3309,127.3498,12095.0
2024-07-10 12:50:00,134.54,134.58,134.48,134.56,10470.0,127.3309,127.3687,127.2741,127.3498,10470.0
2024-07-10 12:55:00,134.53,134.72,134.48,134.67,8940.0,127.3214,127.5012,127.2741,127.4539,8940.0
2024-07-10 13:00:00,134.63,134.8,134.62,134.8,11438.0,127.4161,127.577,127.4066,127.577,11438.0
2024-07-10 13:05:00,134.81,134.96,134.78,134.91,24641.0,127.5864,127.7284,127.558,127.6811,24641.0
2024-07-10 13:10:00,134.87,134.93,134.84,134.93,10528.0,127.6432,127.7,127.6148,127.7,10528.0
2024-07-10 13:15:00,134.92,135.0,134.91,134.94,15827.0,127.6905,127.7662,127.6811,127.7095,15827.0
2024-07-10 13:20:00,134.91,134.98,134.81,134.84,14051.0,127.6811,127.7473,127.5864,127.6148,14051.0
2024-07-10 13:25:00,134.84,134.92,134.83,134.85,13402.0,127.6148,127.6905,127.6053,127.6243,13402.0
2024-07-10 13:30:00,134.86,134.86,134.69,134.75,37016.0,127.6337,127.6337,127.4728,127.5296,37016.0
2024-07-10 13:35:00,134.74,134.76,134.59,134.66,19264.0,127.5202,127.5391,127.3782,127.4445,19264.0
2024-07-10 13:40:00,134.65,134.76,134.62,134.72,8682.0,127.435,127.5391,127.4066,127.5012,8682.0
2024-07-10 13:45:00,134.73,134.78,134.64,134.64,7438.0,127.5107,127.558,127.4255,127.4255,7438.0
2024-07-10 13:50:00,134.64,134.66,134.57,134.66,9544.0,127.4255,127.4445,127.3593,127.4445,9544.0
2024-07-10 13:55:00,134.64,134.65,134.54,134.61,19299.0,127.4255,127.435,127.3309,127.3971,19299.0
2024-07-10 14:00:00,134.59,134.66,134.55,134.57,10844.0,127.3782,127.4445,127.3404,127.3593,10844.0
2024-07-10 14:05:00,134.58,134.58,134.51,134.51,13342.0,127.3687,127.3687,127.3025,127.3025,13342.0
2024-07-10 14:10:00,134.51,134.61,134.5,134.6,11444.0,127.3025,127.3971,127.293,127.3877,11444.0
2024-07-10 14:15:00,134.61,134.64,134.53,134.59,19753.0,127.3971,127.4255,127.3214,127.3782,19753.0
2024-07-10 14:20:00,134.59,134.61,134.51,134.52,8829.0,127.3782,127.3971,127.3025,127.312,8829.0
2024-07-10 14:25:00,134.53,134.59,134.52,134.53,6205.0,127.3214,127.3782,127.312,127.3214,6205.0
2024-07-10 14:30:00,134.53,134.54,134.48,134.53,9836.0,127.3214,127.3309,127.2741,127.3214,9836.0
2024-07-10 14:35:00,134.53,134.62,134.51,134.55,12309.0,127.3214,127.4066,127.3025,127.3404,12309.0
2024-07-10 14:40:00,134.56,134.63,134.56,134.61,7464.0,127.3498,127.4161,127.3498,127.3971,7464.0
2024-07-10 14:45:00,134.6,134.72,134.6,134.65,9833.0,127.3877,127.5012,127.3877,127.435,9833.0
2024-07-10 14:50:00,134.67,134.68,134.59,134.66,10243.0,127.4539,127.4634,127.3782,127.4445,10243.0
2024-07-10 14:55:00,134.68,134.75,134.64,134.75,16874.0,127.4634,127.5296,127.4255,127.5296,16874.0
2024-07-10 15:00:00,134.77,134.8,134.7,134.8,11175.0,127.5486,127.577,127.4823,127.577,11175.0
2024-07-10 15:05:00,134.81,134.85,134.77,134.77,8292.0,127.5864,127.6243,127.5486,127.5486,8292.0
2024-07-10 15:10:00,134.76,134.78,134.71,134.73,12658.0,127.5391,127.558,127.4918,127.5107,12658.0
2024-07-10 15:15:00,134.73,134.8,134.7,134.79,12687.0,127.5107,127.577,127.4823,127.5675,12687.0
2024-07-10 15:20:00,134.8,134.82,134.78,134.82,15892.0,127.577,127.5959,127.558,127.5959,15892.0
2024-07-10 15:25:00,134.82,134.86,134.76,134.78,17379.0,127.5959,127.6337,127.5391,127.558,17379.0
2024-07-10 15:30:00,134.79,134.89,134.78,134.81,17763.0,127.5675,127.6621,127.558,127.5864,17763.0
2024-07-10 15:35:00,134.81,134.86,134.75,134.85,19196.0,127.5864,127.6337,127.5296,127.6243,19196.0
2024-07-10 15:40:00,134.85,134.95,134.85,134.94,22752.0,127.6243,127.7189,127.6243,127.7095,22752.0
2024-07-10 15:45:00,134.94,135.1,134.92,135.06,30711.0,127.7095,127.8609,127.6905,127.823,30711.0
2024-07-10 15:50:00,135.07,135.44,135.06,135.37,65712.0,127.8325,128.1827,127.823,128.1164,65712.0
2024-07-10 15:55:00,135.36,135.76,135.32,135.61,226637.0,128.1069,128.4855,128.0691,128.3436,226637.0
2024-07-11 09:30:00,135.89,136.66,135.77,136.15,64157.0,128.6085,129.3373,128.495,128.8546,64157.0
2024-07-11 09:35:00,136.18,136.26,135.9,136.18,13138.0,128.883,128.9587,128.618,128.883,13138.0
2024-07-11 09:40:00,136.15,136.63,136.15,136.53,30717.0,128.8546,129.3089,128.8546,129.2143,30717.0
2024-07-11 09:45:00,136.56,137.11,136.36,137.06,35907.0,129.2426,129.7632,129.0534,129.7159,35907.0
2024-07-11 09:50:00,137.06,137.42,136.82,137.36,47006.0,129.7159,130.0566,129.4887,129.9998,47006.0
2024-07-11 09:55:00,137.33,137.38,137.08,137.32,20908.0,129.9714,130.0187,129.7348,129.9619,20908.0
2024-07-11 10:00:00,137.31,137.73,137.27,137.59,29585.0,129.9525,130.35,129.9146,130.2175,29585.0
2024-07-11 10:05:00,137.54,137.79,137.45,137.62,26914.0,130.1701,130.4067,130.085,130.2458,26914.0
2024-07-11 10:10:00,137.62,137.88,137.46,137.84,34004.0,130.2458,130.4919,130.0944,130.4541,34004.0
2024-07-11 10:15:00,137.77,137.86,137.57,137.77,18275.0,130.3878,130.473,130.1985,130.3878,18275.0
2024-07-11 10:20:00,137.73,137.82,137.41,137.62,19493.0,130.35,130.4351,130.0471,130.2458,19493.0
2024-07-11 10:25:00,137.57,137.57,137.25,137.42,15369.0,130.1985,130.1985,129.8957,130.0566,15369.0
2024-07-11 10:30:00,137.38,137.76,137.34,137.74,16134.0,130.0187,130.3783,129.9809,130.3594,16134.0
2024-07-11 10:35:00,137.74,137.82,137.63,137.8,10603.0,130.3594,130.4351,130.2553,130.4162,10603.0
2024-07-11 10:40:00,137.78,137.9,137.63,137.85,12598.0,130.3973,130.5108,130.2553,130.4635,12598.0
2024-07-11 10:45:00,137.87,138.07,137.86,137.91,41828.0,130.4825,130.6717,130.473,130.5203,41828.0
2024-07-11 10:50:00,137.94,138.13,137.82,138.03,26049.0,130.5487,130.7285,130.4351,130.6339,26049.0
2024-07-11 10:55:00,138.0,138.32,137.99,138.07,35142.0,130.6055,130.9083,130.596,130.6717,35142.0
2024-07-11 11:00:00,138.12,138.3,138.02,138.27,24255.0,130.7191,130.8894,130.6244,130.861,24255.0
2024-07-11 11:05:00,138.26,138.33,138.09,138.21,11595.0,130.8516,130.9178,130.6907,130.8042,11595.0
2024-07-11 11:10:00,138.18,138.55,138.18,138.52,24305.0,130.7758,131.126,130.7758,131.0976,24305.0
2024-07-11 11:15:00,138.5,138.54,138.26,138.35,18622.0,131.0787,131.1166,130.8516,130.9367,18622.0
2024-07-11 11:20:00,138.33,138.48,138.27,138.41,32927.0,130.9178,131.0598,130.861,130.9935,32927.0
2024-07-11 11:25:00,138.4,138.47,138.28,138.39,20031.0,130.9841,131.0503,130.8705,130.9746,20031.0
2024-07-11 11:30:00,138.38,138.53,138.38,138.44,22134.0,130.9651,131.1071,130.9651,131.0219,22134.0
2024-07-11 11:35:00,138.44,138.78,138.44,138.52,19878.0,131.0219,131.3437,131.0219,131.0976,19878.0
2024-07-11 11:40:00,138.52,138.68,138.51,138.66,14541.0,131.0976,131.2491,131.0882,131.2301,14541.0
2024-07-11 11:45:00,138.66,138.84,138.66,138.7,12125.0,131.2301,131.4005,131.2301,131.268,12125.0
2024-07-11 11:50:00,138.68,138.87,138.68,138.82,10769.0,131.2491,131.4289,131.2491,131.3815,10769.0
2024-07-11 11:55:00,138.83,138.87,138.72,138.74,17503.0,131.391,131.4289,131.2869,131.3058,17503.0
2024-07-11 12:00:00,138.74,138.74,138.5,138.63,10859.0,131.3058,131.3058,131.0787,131.2017,10859.0
2024-07-11 12:05:00,138.63,138.63,138.29,138.45,12130.0,131.2017,131.2017,130.8799,131.0314,12130.0
2024-07-11 12:10:00,138.5,138.52,138.3,138.4,10622.0,131.0787,131.0976,130.8894,130.9841,10622.0
2024-07-11 12:15:00,138.44,138.46,138.39,138.4,12437.0,131.0219,131.0408,130.9746,130.9841,12437.0
2024-07-11 12:20:00,138.44,138.67,138.43,138.65,13620.0,131.0219,131.2396,131.0124,131.2207,13620.0
2024-07-11 12:25:00,138.65,138.65,138.53,138.53,11630.0,131.2207,131.2207,131.1071,131.1071,11630.0
2024-07-11 12:30:00,138.52,138.78,138.5,138.77,11208.0,131.0976,131.3437,131.0787,131.3342,11208.0
2024-07-11 12:35:00,138.79,138.82,138.6,138.75,10809.0,131.3532,131.3815,131.1733,131.3153,10809.0
2024-07-11 12:40:00,138.75,138.92,138.68,138.9,28932.0,131.3153,131.4762,131.2491,131.4573,28932.0
2024-07-11 12:45:00,138.9,138.9,138.66,138.67,12593.0,131.4573,131.4573,131.2301,131.2396,12593.0
2024-07-11 12:50:00,138.68,138.7,138.52,138.59,20757.0,131.2491,131.268,131.0976,131.1639,20757.0
2024-07-11 12:55:00,138.62,138.98,138.59,138.94,26261.0,131.1923,131.533,131.1639,131.4951,26261.0
2024-07-11 13:00:00,138.96,139.05,138.82,138.91,31872.0,131.514,131.5992,131.3815,131.4667,31872.0
2024-07-11 13:05:00,138.89,138.99,138.82,138.99,12649.0,131.4478,131.5424,131.3815,131.5424,12649.0
2024-07-11 13:10:00,138.96,139.05,138.66,138.75,26605.0,131.514,131.5992,131.2301,131.3153,26605.0
2024-07-11 13:15:00,138.76,138.8,138.24,138.25,31123.0,131.3248,131.3626,130.8326,130.8421,31123.0
2024-07-11 13:20:00,138.25,138.27,137.86,137.89,48061.0,130.8421,130.861,130.473,130.5014,48061.0
2024-07-11 13:25:00,137.82,137.86,137.4,137.4,39340.0,130.4351,130.473,130.0376,130.0376,39340.0
2024-07-11 13:30:00,137.38,137.57,137.25,137.57,45280.0,130.0187,130.1985,129.8957,130.1985,45280.0
2024-07-11 13:35:00,137.56,137.58,137.35,137.35,18411.0,130.1891,130.208,129.9903,129.9903,18411.0
2024-07-11 13:40:00,137.34,137.6,137.32,137.59,19815.0,129.9809,130.2269,129.9619,130.2175,19815.0
2024-07-11 13:45:00,137.58,137.63,137.53,137.56,13529.0,130.208,130.2553,130.1607,130.1891,13529.0
2024-07-11 13:50:00,137.57,137.88,137.57,137.68,22582.0,130.1985,130.4919,130.1985,130.3026,22582.0
2024-07-11 13:55:00,137.7,137.79,137.64,137.78,11138.0,130.3216,130.4067,130.2648,130.3973,11138.0
2024-07-11 14:00:00,137.77,137.87,137.76,137.79,20586.0,130.3878,130.4825,130.3783,130.4067,20586.0
2024-07-11 14:05:00,137.81,137.92,137.73,137.74,17071.0,130.4257,130.5298,130.35,130.3594,17071.0
2024-07-11 14:10:00,137.76,137.82,137.7,137.77,12702.0,130.3783,130.4351,130.3216,130.3878,12702.0
2024-07-11 14:15:00,137.78,138.02,137.77,137.97,9736.0,130.3973,130.6244,130.3878,130.5771,9736.0
2024-07-11 14:20:00,137.95,138.01,137.9,138.0,9616.0,130.5582,130.615,130.5108,130.6055,9616.0
2024-07-11 14:25:00,138.0,138.09,137.92,138.07,10507.0,130.6055,130.6907,130.5298,130.6717,10507.0
2024-07-11 14:30:00,138.06,138.09,137.98,138.05,14937.0,130.6623,130.6907,130.5866,130.6528,14937.0
2024-07-11 14:35:00,138.04,138.22,138.02,138.18,15995.0,130.6433,130.8137,130.6244,130.7758,15995.0
2024-07-11 14:40:00,138.19,138.21,138.07,138.18,37179.0,130.7853,130.8042,130.6717,130.7758,37179.0
2024-07-11 14:45:00,138.17,138.29,138.09,138.16,10166.0,130.7664,130.8799,130.6907,130.7569,10166.0
2024-07-11 14:50:00,138.15,138.15,137.93,138.03,14409.0,130.7475,130.7475,130.5392,130.6339,14409.0
2024-07-11 14:55:00,138.05,138.09,137.96,138.0,10068.0,130.6528,130.6907,130.5676,130.6055,10068.0
2024-07-11 15:00:00,138.02,138.07,137.88,137.92,11002.0,130.6244,130.6717,130.4919,130.5298,11002.0
2024-07-11 15:05:00,137.93,137.94,137.81,137.86,12351.0,130.5392,130.5487,130.4257,130.473,12351.0
2024-07-11 15:10:00,137.87,137.98,137.81,137.98,14313.0,130.4825,130.5866,130.4257,130.5866,14313.0
2024-07-11 15:15:00,137.97,138.1,137.9,137.97,27058.0,130.5771,130.7001,130.5108,130.5771,27058.0
2024-07-11 15:20:00,137.99,138.1,137.96,138.07,22262.0,130.596,130.7001,130.5676,130.6717,22262.0
2024-07-11 15:25:00,138.08,138.15,138.01,138.02,18634.0,130.6812,130.7475,130.615,130.6244,18634.0
2024-07-11 15:30:00,138.02,138.02,137.89,137.9,24564.0,130.6244,130.6244,130.5014,130.5108,24564.0
2024-07-11 15:35:00,137.86,137.99,137.82,137.94,26879.0,130.473,130.596,130.4351,130.5487,26879.0
2024-07-11 15:40:00,137.91,138.04,137.85,137.97,22931.0,130.5203,130.6433,130.4635,130.5771,22931.0
2024-07-11 15:45:00,137.98,138.1,137.93,138.05,37113.0,130.5866,130.7001,130.5392,130.6528,37113.0
2024-07-11 15:50:00,138.06,138.27,138.06,138.22,63098.0,130.6623,130.861,130.6623,130.8137,63098.0
2024-07-11 15:55:00,138.22,138.31,138.19,138.19,149664.0,130.8137,130.8989,130.7853,130.7853,149664.0
2024-07-12 09:30:00,139.0,139.75,138.96,139.36,44731.0,131.5519,132.2617,131.514,131.8926,44731.0
2024-07-12 09:35:00,139.36,139.58,139.14,139.22,13947.0,131.8926,132.1008,131.6844,131.7601,13947.0
2024-07-12 09:40:00,139.21,139.4,139.13,139.29,14654.0,131.7507,131.9305,131.6749,131.8264,14654.0
2024-07-12 09:45:00,139.26,139.26,138.8,138.94,17327.0,131.798,131.798,131.3626,131.4951,17327.0
2024-07-12 09:50:00,139.0,139.0,138.69,138.97,19056.0,131.5519,131.5519,131.2585,131.5235,19056.0
2024-07-12 09:55:00,139.0,139.15,138.91,139.06,12026.0,131.5519,131.6939,131.4667,131.6087,12026.0
2024-07-12 10:00:00,139.05,139.14,138.92,139.14,13131.0,131.5992,131.6844,131.4762,131.6844,13131.0
2024-07-12 10:05:00,139.18,139.64,139.11,139.56,30558.0,131.7223,132.1576,131.656,132.0819,30558.0
2024-07-12 10:10:00,139.5,139.57,139.26,139.57,10583.0,132.0251,132.0914,131.798,132.0914,10583.0
2024-07-12 10:15:00,139.58,139.91,139.57,139.9,21964.0,132.1008,132.4131,132.0914,132.4037,21964.0
2024-07-12 10:20:00,139.93,139.96,139.83,139.86,12887.0,132.4321,132.4605,132.3374,132.3658,12887.0
2024-07-12 10:25:00,139.84,140.16,139.68,140.15,32908.0,132.3469,132.6497,132.1955,132.6403,32908.0
2024-07-12 10:30:00,140.12,140.13,139.91,140.11,26440.0,132.6119,132.6214,132.4131,132.6024,26440.0
2024-07-12 10:35:00,140.12,140.36,140.1,140.21,46475.0,132.6119,132.839,132.593,132.6971,46475.0
2024-07-12 10:40:00,140.19,140.3,140.13,140.28,32197.0,132.6781,132.7822,132.6214,132.7633,32197.0
2024-07-12 10:45:00,140.25,140.5,140.16,140.5,29339.0,132.7349,132.9715,132.6497,132.9715,29339.0
2024-07-12 10:50:00,140.5,140.5,140.3,140.36,22835.0,132.9715,132.9715,132.7822,132.839,22835.0
2024-07-12 10:55:00,140.4,140.67,140.37,140.67,32003.0,132.8769,133.1324,132.8485,133.1324,32003.0
2024-07-12 11:00:00,140.68,140.71,140.56,140.6,35727.0,133.1419,133.1703,133.0283,133.0662,35727.0
2024-07-12 11:05:00,140.6,140.74,140.49,140.66,30564.0,133.0662,133.1987,132.9621,133.123,30564.0
2024-07-12 11:10:00,140.68,140.68,140.3,140.3,14365.0,133.1419,133.1419,132.7822,132.7822,14365.0
2024-07-12 11:15:00,140.35,140.51,140.3,140.51,13997.0,132.8296,132.981,132.7822,132.981,13997.0
2024-07-12 11:20:00,140.47,140.62,140.42,140.6,15626.0,132.9431,133.0851,132.8958,133.0662,15626.0
2024-07-12 11:25:00,140.59,140.62,140.5,140.62,25909.0,133.0567,133.0851,132.9715,133.0851,25909.0
2024-07-12 11:30:00,140.62,140.74,140.48,140.48,34397.0,133.0851,133.1987,132.9526,132.9526,34397.0
2024-07-12 11:35:00,140.48,140.6,140.46,140.58,25097.0,132.9526,133.0662,132.9337,133.0472,25097.0
2024-07-12 11:40:00,140.6,140.7,140.46,140.66,23236.0,133.0662,133.1608,132.9337,133.123,23236.0
2024-07-12 11:45:00,140.63,140.66,140.52,140.52,11342.0,133.0946,133.123,132.9905,132.9905,11342.0
2024-07-12 11:50:00,140.56,140.62,140.47,140.51,19538.0,133.0283,133.0851,132.9431,132.981,19538.0
2024-07-12 11:55:00,140.51,140.73,140.51,140.7,12502.0,132.981,133.1892,132.981,133.1608,12502.0
2024-07-12 12:00:00,140.7,140.73,140.56,140.72,14902.0,133.1608,133.1892,133.0283,133.1797,14902.0
2024-07-12 12:05:00,140.69,140.75,140.63,140.73,10059.0,133.1513,133.2081,133.0946,133.1892,10059.0
2024-07-12 12:10:00,140.73,140.88,140.63,140.63,7957.0,133.1892,133.3312,133.0946,133.0946,7957.0
2024-07-12 12:15:00,140.66,140.86,140.62,140.82,25969.0,133.123,133.3122,133.0851,133.2744,25969.0
2024-07-12 12:20:00,140.82,140.83,140.66,140.67,21171.0,133.2744,133.2838,133.123,133.1324,21171.0
2024-07-12 12:25:00,140.67,140.8,140.66,140.77,20090.0,133.1324,133.2555,133.123,133.2271,20090.0
2024-07-12 12:30:00,140.76,140.87,140.7,140.78,12689.0,133.2176,133.3217,133.1608,133.2365,12689.0
2024-07-12 12:35:00,140.78,140.84,140.63,140.63,26465.0,133.2365,133.2933,133.0946,133.0946,26465.0
2024-07-12 12:40:00,140.64,140.69,140.55,140.61,10513.0,133.104,133.1513,133.0188,133.0756,10513.0
2024-07-12 12:45:00,140.61,140.75,140.54,140.72,20499.0,133.0756,133.2081,133.0094,133.1797,20499.0
2024-07-12 12:50:00,140.7,140.72,140.61,140.66,13540.0,133.1608,133.1797,133.0756,133.123,13540.0
2024-07-12 12:55:00,140.65,140.8,140.65,140.77,9725.0,133.1135,133.2555,133.1135,133.2271,9725.0
2024-07-12 13:00:00,140.78,140.8,140.7,140.76,22188.0,133.2365,133.2555,133.1608,133.2176,22188.0
2024-07-12 13:05:00,140.77,140.81,140.67,140.77,18871.0,133.2271,133.2649,133.1324,133.2271,18871.0
2024-07-12 13:10:00,140.77,141.05,140.76,141.0,32483.0,133.2271,133.4921,133.2176,133.4447,32483.0
2024-07-12 13:15:00,140.99,141.06,140.87,140.96,21056.0,133.4353,133.5015,133.3217,133.4069,21056.0
2024-07-12 13:20:00,140.93,141.03,140.92,140.92,10940.0,133.3785,133.4731,133.369,133.369,10940.0
2024-07-12 13:25:00,140.92,141.0,140.9,141.0,7110.0,133.369,133.4447,133.3501,133.4447,7110.0
2024-07-12 13:30:00,141.0,141.18,140.96,141.13,13907.0,133.4447,133.6151,133.4069,133.5678,13907.0
2024-07-12 13:35:00,141.09,141.19,141.07,141.14,11413.0,133.5299,133.6246,133.511,133.5772,11413.0
2024-07-12 13:40:00,141.12,141.23,141.05,141.22,18207.0,133.5583,133.6624,133.4921,133.6529,18207.0
2024-07-12 13:45:00,141.22,141.32,141.22,141.3,12581.0,133.6529,133.7476,133.6529,133.7287,12581.0
2024-07-12 13:50:00,141.28,141.28,141.16,141.21,11680.0,133.7097,133.7097,133.5962,133.6435,11680.0
2024-07-12 13:55:00,141.21,141.28,141.04,141.05,15554.0,133.6435,133.7097,133.4826,133.4921,15554.0
2024-07-12 14:00:00,141.05,141.1,140.97,141.1,25057.0,133.4921,133.5394,133.4163,133.5394,25057.0
2024-07-12 14:05:00,141.11,141.12,141.05,141.1,10154.0,133.5488,133.5583,133.4921,133.5394,10154.0
2024-07-12 14:10:00,141.06,141.09,140.92,141.09,14535.0,133.5015,133.5299,133.369,133.5299,14535.0
2024-07-12 14:15:00,141.1,141.29,141.08,141.26,24758.0,133.5394,133.7192,133.5205,133.6908,24758.0
2024-07-12 14:20:00,141.27,141.3,141.19,141.3,19911.0,133.7003,133.7287,133.6246,133.7287,19911.0
2024-07-12 14:25:00,141.3,141.51,141.28,141.5,53036.0,133.7287,133.9274,133.7097,133.9179,53036.0
2024-07-12 14:30:00,141.51,141.6,141.48,141.55,34173.0,133.9274,134.0126,133.899,133.9653,34173.0
2024-07-12 14:35:00,141.54,141.85,141.54,141.83,38961.0,133.9558,134.2492,133.9558,134.2303,38961.0
2024-07-12 14:40:00,141.83,142.2,141.82,142.2,32665.0,134.2303,134.5804,134.2208,134.5804,32665.0
2024-07-12 14:45:00,142.2,142.46,142.18,142.44,38921.0,134.5804,134.8265,134.5615,134.8076,38921.0
2024-07-12 14:50:00,142.44,142.51,142.36,142.48,53242.0,134.8076,134.8738,134.7319,134.8454,53242.0
2024-07-12 14:55:00,142.48,142.62,142.46,142.61,63851.0,134.8454,134.9779,134.8265,134.9685,63851.0
2024-07-12 15:00:00,142.61,142.65,142.4,142.61,70922.0,134.9685,135.0063,134.7697,134.9685,70922.0
2024-07-12 15:05:00,142.59,143.16,142.59,143.11,85056.0,134.9495,135.489,134.9495,135.4417,85056.0
2024-07-12 15:10:00,143.11,143.38,143.11,143.25,66670.0,135.4417,135.6972,135.4417,135.5742,66670.0
2024-07-12 15:15:00,143.24,143.34,143.14,143.25,65329.0,135.5647,135.6594,135.4701,135.5742,65329.0
2024-07-12 15:20:00,143.22,143.26,143.04,143.13,77252.0,135.5458,135.5836,135.3754,135.4606,77252.0
2024-07-12 15:25:00,143.13,143.33,143.01,143.18,61503.0,135.4606,135.6499,135.347,135.5079,61503.0
2024-07-12 15:30:00,143.17,143.27,142.79,142.79,90975.0,135.4985,135.5931,135.1388,135.1388,90975.0
2024-07-12 15:35:00,142.81,142.84,142.24,142.29,87076.0,135.1578,135.1861,134.6183,134.6656,87076.0
2024-07-12 15:40:00,142.29,142.33,142.09,142.24,85450.0,134.6656,134.7035,134.4763,134.6183,85450.0
2024-07-12 15:45:00,142.25,142.69,142.22,142.56,117710.0,134.6278,135.0442,134.5994,134.9211,117710.0
2024-07-12 15:50:00,142.56,142.73,142.3,142.6,121841.0,134.9211,135.082,134.6751,134.959,121841.0
2024-07-12 15:55:00,142.58,142.59,142.25,142.39,313489.0,134.9401,134.9495,134.6278,134.7603,313489.0
2024-07-15 09:30:00,143.01,143.31,142.96,143.22,73886.0,135.347,135.631,135.2997,135.5458,73886.0
2024-07-15 09:35:00,143.22,143.26,142.78,143.06,23336.0,135.5458,135.5836,135.1294,135.3944,23336.0
2024-07-15 09:40:00,142.99,143.29,142.75,143.29,21642.0,135.3281,135.612,135.101,135.612,21642.0
2024-07-15 09:45:00,143.24,143.36,142.96,143.36,19090.0,135.5647,135.6783,135.2997,135.6783,19090.0
2024-07-15 09:50:00,143.34,143.45,143.09,143.29,30331.0,135.6594,135.7635,135.4227,135.612,30331.0
2024-07-15 09:55:00,143.28,143.3,142.86,143.16,23745.0,135.6026,135.6215,135.2051,135.489,23745.0
2024-07-15 10:00:00,143.16,143.4,143.02,143.37,33044.0,135.489,135.7161,135.3565,135.6877,33044.0
2024-07-15 10:05:00,143.37,143.56,143.08,143.55,28335.0,135.6877,135.8676,135.4133,135.8581,28335.0
2024-07-15 10:10:00,143.56,143.65,143.3,143.41,23190.0,135.8676,135.9527,135.6215,135.7256,23190.0
2024-07-15 10:15:00,143.43,143.95,143.43,143.86,39400.0,135.7445,136.2367,135.7445,136.1515,39400.0
2024-07-15 10:20:00,143.87,144.03,143.87,143.92,29574.0,136.161,136.3124,136.161,136.2083,29574.0
2024-07-15 10:25:00,143.91,144.06,143.87,143.95,29924.0,136.1988,136.3408,136.161,136.2367,29924.0
2024-07-15 10:30:00,143.98,144.15,143.91,144.06,23816.0,136.2651,136.4259,136.1988,136.3408,23816.0
2024-07-15 10:35:00,144.08,144.08,143.67,143.87,17277.0,136.3597,136.3597,135.9717,136.161,17277.0
2024-07-15 10:40:00,143.87,144.1,143.87,144.04,23617.0,136.161,136.3786,136.161,136.3218,23617.0
2024-07-15 10:45:00,144.04,144.19,144.04,144.13,22091.0,136.3218,136.4638,136.3218,136.407,22091.0
2024-07-15 10:50:00,144.1,144.22,144.02,144.06,25079.0,136.3786,136.4922,136.3029,136.3408,25079.0
2024-07-15 10:55:00,144.06,144.5,144.06,144.34,54574.0,136.3408,136.7572,136.3408,136.6058,54574.0
2024-07-15 11:00:00,144.34,144.42,144.11,144.29,25283.0,136.6058,136.6815,136.3881,136.5584,25283.0
2024-07-15 11:05:00,144.31,144.32,143.82,143.87,23897.0,136.5774,136.5868,136.1136,136.161,23897.0
2024-07-15 11:10:00,143.86,144.02,143.68,143.73,17596.0,136.1515,136.3029,135.9811,136.0285,17596.0
2024-07-15 11:15:00,143.7,143.81,143.67,143.81,19863.0,136.0001,136.1042,135.9717,136.1042,19863.0
2024-07-15 11:20:00,143.77,143.79,143.66,143.72,19310.0,136.0663,136.0852,135.9622,136.019,19310.0
2024-07-15 11:25:00,143.72,143.72,143.48,143.55,36176.0,136.019,136.019,135.7919,135.8581,36176.0
2024-07-15 11:30:00,143.53,143.72,143.51,143.64,31916.0,135.8392,136.019,135.8202,135.9433,31916.0
2024-07-15 11:35:00,143.61,143.7,143.49,143.62,30928.0,135.9149,136.0001,135.8013,135.9243,30928.0
2024-07-15 11:40:00,143.62,143.8,143.51,143.8,19877.0,135.9243,136.0947,135.8202,136.0947,19877.0
2024-07-15 11:45:00,143.82,144.12,143.78,143.95,21634.0,136.1136,136.3976,136.0758,136.2367,21634.0
2024-07-15 11:50:00,143.94,144.08,143.86,144.05,18225.0,136.2272,136.3597,136.1515,136.3313,18225.0
2024-07-15 11:55:00,144.06,144.39,144.06,144.26,35240.0,136.3408,136.6531,136.3408,136.5301,35240.0
2024-07-15 12:00:00,144.22,144.29,143.93,143.93,24433.0,136.4922,136.5584,136.2177,136.2177,24433.0
2024-07-15 12:05:00,143.91,144.14,143.89,144.14,15447.0,136.1988,136.4165,136.1799,136.4165,15447.0
2024-07-15 12:10:00,144.16,144.24,143.89,144.04,25709.0,136.4354,136.5111,136.1799,136.3218,25709.0
2024-07-15 12:15:00,144.04,144.28,143.95,144.22,17243.0,136.3218,136.549,136.2367,136.4922,17243.0
2024-07-15 12:20:00,144.22,144.28,144.15,144.18,21032.0,136.4922,136.549,136.4259,136.4543,21032.0
2024-07-15 12:25:00,144.17,144.25,144.0,144.01,15438.0,136.4449,136.5206,136.284,136.2935,15438.0
2024-07-15 12:30:00,144.01,144.03,143.85,143.88,21070.0,136.2935,136.3124,136.142,136.1704,21070.0
2024-07-15 12:35:00,143.94,144.16,143.83,144.16,10794.0,136.2272,136.4354,136.1231,136.4354,10794.0
2024-07-15 12:40:00,144.12,144.17,144.0,144.0,10133.0,136.3976,136.4449,136.284,136.284,10133.0
2024-07-15 12:45:00,144.0,144.0,143.77,143.79,13623.0,136.284,136.284,136.0663,136.0852,13623.0
2024-07-15 12:50:00,143.79,143.92,143.77,143.88,8917.0,136.0852,136.2083,136.0663,136.1704,8917.0
2024-07-15 12:55:00,143.9,143.94,143.82,143.86,14321.0,136.1893,136.2272,136.1136,136.1515,14321.0
2024-07-15 13:00:00,143.88,143.96,143.82,143.91,29003.0,136.1704,136.2461,136.1136,136.1988,29003.0
2024-07-15 13:05:00,143.91,144.08,143.88,144.08,14575.0,136.1988,136.3597,136.1704,136.3597,14575.0
2024-07-15 13:10:00,144.07,144.2,144.01,144.13,22531.0,136.3502,136.4733,136.2935,136.407,22531.0
2024-07-15 13:15:00,144.14,144.28,144.13,144.24,15352.0,136.4165,136.549,136.407,136.5111,15352.0
2024-07-15 13:20:00,144.27,144.3,144.2,144.22,16535.0,136.5395,136.5679,136.4733,136.4922,16535.0
2024-07-15 13:25:00,144.22,144.41,144.2,144.2,50951.0,136.4922,136.672,136.4733,136.4733,50951.0
2024-07-15 13:30:00,144.2,144.24,144.06,144.14,29234.0,136.4733,136.5111,136.3408,136.4165,29234.0
2024-07-15 13:35:00,144.12,144.34,144.12,144.22,26429.0,136.3976,136.6058,136.3976,136.4922,26429.0
2024-07-15 13:40:00,144.21,144.29,144.18,144.18,13716.0,136.4827,136.5584,136.4543,136.4543,13716.0
2024-07-15 13:45:00,144.18,144.35,144.13,144.33,14003.0,136.4543,136.6152,136.407,136.5963,14003.0
2024-07-15 13:50:00,144.33,144.56,144.27,144.56,36106.0,136.5963,136.814,136.5395,136.814,36106.0
2024-07-15 13:55:00,144.56,144.66,144.54,144.56,33844.0,136.814,136.9086,136.7951,136.814,33844.0
2024-07-15 14:00:00,144.56,144.62,144.5,144.52,17110.0,136.814,136.8708,136.7572,136.7761,17110.0
2024-07-15 14:05:00,144.51,144.58,144.46,144.53,16640.0,136.7667,136.8329,136.7193,136.7856,16640.0
2024-07-15 14:10:00,144.55,144.58,144.47,144.5,16519.0,136.8045,136.8329,136.7288,136.7572,16519.0
2024-07-15 14:15:00,144.5,144.52,144.4,144.51,18379.0,136.7572,136.7761,136.6626,136.7667,18379.0
2024-07-15 14:20:00,144.52,144.57,144.42,144.57,16746.0,136.7761,136.8234,136.6815,136.8234,16746.0
2024-07-15 14:25:00,144.57,144.74,144.55,144.72,33183.0,136.8234,136.9843,136.8045,136.9654,33183.0
2024-07-15 14:30:00,144.71,144.84,144.68,144.75,52282.0,136.9559,137.079,136.9276,136.9938,52282.0
2024-07-15 14:35:00,144.75,144.81,144.67,144.78,37056.0,136.9938,137.0506,136.9181,137.0222,37056.0
2024-07-15 14:40:00,144.77,144.83,144.71,144.83,19714.0,137.0127,137.0695,136.9559,137.0695,19714.0
2024-07-15 14:45:00,144.82,144.86,144.7,144.77,31862.0,137.06,137.0979,136.9465,137.0127,31862.0
2024-07-15 14:50:00,144.75,144.78,144.72,144.74,27523.0,136.9938,137.0222,136.9654,136.9843,27523.0
2024-07-15 14:55:00,144.73,144.86,144.73,144.84,27463.0,136.9749,137.0979,136.9749,137.079,27463.0
2024-07-15 15:00:00,144.84,144.87,144.76,144.84,22525.0,137.079,137.1074,137.0033,137.079,22525.0
2024-07-15 15:05:00,144.85,144.94,144.79,144.89,44848.0,137.0884,137.1736,137.0317,137.1263,44848.0
2024-07-15 15:10:00,144.88,145.15,144.84,145.01,143945.0,137.1168,137.3724,137.079,137.2399,143945.0
2024-07-15 15:15:00,145.0,145.05,144.91,144.99,35726.0,137.2304,137.2777,137.1452,137.2209,35726.0
2024-07-15 15:20:00,144.98,145.25,144.97,145.1,44412.0,137.2115,137.467,137.202,137.325,44412.0
2024-07-15 15:25:00,145.1,145.12,145.0,145.06,26812.0,137.325,137.344,137.2304,137.2872,26812.0
2024-07-15 15:30:00,145.07,145.07,144.82,144.82,45642.0,137.2967,137.2967,137.06,137.06,45642.0
2024-07-15 15:35:00,144.84,144.92,144.66,144.66,25896.0,137.079,137.1547,136.9086,136.9086,25896.0
2024-07-15 15:40:00,144.68,144.73,144.54,144.54,66419.0,136.9276,136.9749,136.7951,136.7951,66419.0
2024-07-15 15:45:00,144.54,144.55,144.34,144.34,60109.0,136.7951,136.8045,136.6058,136.6058,60109.0
2024-07-15 15:50:00,144.33,144.41,144.08,144.27,63651.0,136.5963,136.672,136.3597,136.5395,63651.0
2024-07-15 15:55:00,144.27,144.27,144.06,144.21,167028.0,136.5395,136.5395,136.3408,136.4827,167028.0
2024-07-16 09:30:00,144.03,144.46,144.03,144.36,53965.0,136.3124,136.7193,136.3124,136.6247,53965.0
2024-07-16 09:35:00,144.48,145.29,144.48,145.03,24492.0,136.7383,137.5049,136.7383,137.2588,24492.0
2024-07-16 09:40:00,145.05,145.74,144.86,145.69,49119.0,137.2777,137.9308,137.0979,137.8834,49119.0
2024-07-16 09:45:00,145.68,146.11,145.52,145.94,37857.0,137.874,138.2809,137.7225,138.12,37857.0
2024-07-16 09:50:00,145.98,146.29,145.95,146.08,18820.0,138.1579,138.4513,138.1295,138.2525,18820.0
2024-07-16 09:55:00,146.07,146.86,146.07,146.7,18521.0,138.2431,138.9907,138.2431,138.8393,18521.0
2024-07-16 10:00:00,146.7,147.28,146.69,147.13,46339.0,138.8393,139.3882,138.8298,139.2463,46339.0
2024-07-16 10:05:00,147.13,147.19,146.84,146.97,18110.0,139.2463,139.3031,138.9718,139.0948,18110.0
2024-07-16 10:10:00,147.0,147.08,146.78,146.84,26533.0,139.1232,139.199,138.915,138.9718,26533.0
2024-07-16 10:15:00,146.8,146.97,146.62,146.62,15810.0,138.934,139.0948,138.7636,138.7636,15810.0
2024-07-16 10:20:00,146.58,146.95,146.53,146.8,32642.0,138.7257,139.0759,138.6784,138.934,32642.0
2024-07-16 10:25:00,146.78,146.92,146.72,146.79,19087.0,138.915,139.0475,138.8582,138.9245,19087.0
2024-07-16 10:30:00,146.78,146.86,146.69,146.85,14083.0,138.915,138.9907,138.8298,138.9813,14083.0
2024-07-16 10:35:00,146.82,147.14,146.78,147.1,33124.0,138.9529,139.2557,138.915,139.2179,33124.0
2024-07-16 10:40:00,147.15,147.25,146.57,146.7,25068.0,139.2652,139.3598,138.7163,138.8393,25068.0
2024-07-16 10:45:00,146.64,146.9,146.57,146.71,26969.0,138.7825,139.0286,138.7163,138.8488,26969.0
2024-07-16 10:50:00,146.67,146.87,146.52,146.81,21680.0,138.8109,139.0002,138.669,138.9434,21680.0
2024-07-16 10:55:00,146.83,146.97,146.65,146.86,26988.0,138.9623,139.0948,138.792,138.9907,26988.0
2024-07-16 11:00:00,146.89,146.99,146.86,146.92,10350.0,139.0191,139.1138,138.9907,139.0475,10350.0
2024-07-16 11:05:00,146.94,146.94,146.67,146.73,20382.0,139.0665,139.0665,138.8109,138.8677,20382.0
2024-07-16 11:10:00,146.77,146.94,146.73,146.73,18951.0,138.9056,139.0665,138.8677,138.8677,18951.0
2024-07-16 11:15:00,146.73,146.8,146.51,146.63,26254.0,138.8677,138.934,138.6595,138.7731,26254.0
2024-07-16 11:20:00,146.62,146.74,146.53,146.69,12382.0,138.7636,138.8772,138.6784,138.8298,12382.0
2024-07-16 11:25:00,146.69,146.72,146.53,146.53,18926.0,138.8298,138.8582,138.6784,138.6784,18926.0
2024-07-16 11:30:00,146.52,146.55,146.26,146.32,12397.0,138.669,138.6973,138.4229,138.4797,12397.0
2024-07-16 11:35:00,146.3,146.4,146.25,146.33,9041.0,138.4607,138.5554,138.4134,138.4891,9041.0
2024-07-16 11:40:00,146.35,146.36,146.1,146.14,22492.0,138.5081,138.5175,138.2715,138.3093,22492.0
2024-07-16 11:45:00,146.14,146.34,146.12,146.34,24530.0,138.3093,138.4986,138.2904,138.4986,24530.0
2024-07-16 11:50:00,146.32,146.48,146.3,146.37,11025.0,138.4797,138.6311,138.4607,138.527,11025.0
2024-07-16 11:55:00,146.37,146.38,146.3,146.38,12026.0,138.527,138.5365,138.4607,138.5365,12026.0
2024-07-16 12:00:00,146.36,146.46,146.3,146.42,45220.0,138.5175,138.6122,138.4607,138.5743,45220.0
2024-07-16 12:05:00,146.39,146.66,146.29,146.57,24013.0,138.5459,138.8015,138.4513,138.7163,24013.0
2024-07-16 12:10:00,146.55,146.66,146.55,146.64,11096.0,138.6973,138.8015,138.6973,138.7825,11096.0
2024-07-16 12:15:00,146.67,146.82,146.64,146.73,10691.0,138.8109,138.9529,138.7825,138.8677,10691.0
2024-07-16 12:20:00,146.74,146.91,146.72,146.88,21630.0,138.8772,139.0381,138.8582,139.0097,21630.0
2024-07-16 12:25:00,146.86,146.97,146.86,146.89,15110.0,138.9907,139.0948,138.9907,139.0191,15110.0
2024-07-16 12:30:00,146.88,147.03,146.88,147.02,16984.0,139.0097,139.1516,139.0097,139.1422,16984.0
2024-07-16 12:35:00,147.0,147.03,146.96,146.97,9344.0,139.1232,139.1516,139.0854,139.0948,9344.0
2024-07-16 12:40:00,146.95,146.99,146.88,146.93,7385.0,139.0759,139.1138,139.0097,139.057,7385.0
2024-07-16 12:45:00,146.93,147.03,146.9,146.97,14882.0,139.057,139.1516,139.0286,139.0948,14882.0
2024-07-16 12:50:00,146.95,146.96,146.88,146.88,9078.0,139.0759,139.0854,139.0097,139.0097,9078.0
2024-07-16 12:55:00,146.87,146.97,146.83,146.95,9595.0,139.0002,139.0948,138.9623,139.0759,9595.0
2024-07-16 13:00:00,146.95,147.08,146.93,146.93,12804.0,139.0759,139.199,139.057,139.057,12804.0
2024-07-16 13:05:00,146.94,147.01,146.93,146.97,8336.0,139.0665,139.1327,139.057,139.0948,8336.0
2024-07-16 13:10:00,146.96,146.99,146.86,146.88,8759.0,139.0854,139.1138,138.9907,139.0097,8759.0
2024-07-16 13:15:00,146.9,146.98,146.88,146.91,13160.0,139.0286,139.1043,139.0097,139.0381,13160.0
2024-07-16 13:20:00,146.91,147.03,146.9,146.98,10881.0,139.0381,139.1516,139.0286,139.1043,10881.0
2024-07-16 13:25:00,146.98,146.98,146.86,146.96,16768.0,139.1043,139.1043,138.9907,139.0854,16768.0
2024-07-16 13:30:00,146.95,147.05,146.89,147.03,13943.0,139.0759,139.1706,139.0191,139.1516,13943.0
2024-07-16 13:35:00,147.07,147.18,147.05,147.13,19250.0,139.1895,139.2936,139.1706,139.2463,19250.0
2024-07-16 13:40:00,147.14,147.22,147.08,147.2,8422.0,139.2557,139.3314,139.199,139.3125,8422.0
2024-07-16 13:45:00,147.22,147.25,147.13,147.21,12776.0,139.3314,139.3598,139.2463,139.322,12776.0
2024-07-16 13:50:00,147.2,147.21,147.13,147.2,21092.0,139.3125,139.322,139.2463,139.3125,21092.0
2024-07-16 13:55:00,147.19,147.19,147.04,147.05,18787.0,139.3031,139.3031,139.1611,139.1706,18787.0
2024-07-16 14:00:00,147.04,147.21,147.03,147.1,12174.0,139.1611,139.322,139.1516,139.2179,12174.0
2024-07-16 14:05:00,147.1,147.14,147.02,147.04,11421.0,139.2179,139.2557,139.1422,139.1611,11421.0
2024-07-16 14:10:00,147.03,147.13,146.99,146.99,21507.0,139.1516,139.2463,139.1138,139.1138,21507.0
2024-07-16 14:15:00,147.01,147.07,146.94,146.94,28376.0,139.1327,139.1895,139.0665,139.0665,28376.0
2024-07-16 14:20:00,146.96,147.06,146.95,146.97,10259.0,139.0854,139.18,139.0759,139.0948,10259.0
2024-07-16 14:25:00,146.97,147.06,146.92,147.03,12203.0,139.0948,139.18,139.0475,139.1516,12203.0
2024-07-16 14:30:00,147.02,147.04,146.9,146.98,14431.0,139.1422,139.1611,139.0286,139.1043,14431.0
2024-07-16 14:35:00,146.99,147.16,146.99,147.11,15972.0,139.1138,139.2747,139.1138,139.2273,15972.0
2024-07-16 14:40:00,147.08,147.09,146.99,147.0,17954.0,139.199,139.2084,139.1138,139.1232,17954.0
2024-07-16 14:45:00,146.97,146.99,146.9,146.94,14135.0,139.0948,139.1138,139.0286,139.0665,14135.0
2024-07-16 14:50:00,146.96,147.1,146.94,147.09,15212.0,139.0854,139.2179,139.0665,139.2084,15212.0
2024-07-16 14:55:00,147.08,147.11,147.07,147.09,37074.0,139.199,139.2273,139.1895,139.2084,37074.0
2024-07-16 15:00:00,147.09,147.09,146.93,147.04,17046.0,139.2084,139.2084,139.057,139.1611,17046.0
2024-07-16 15:05:00,147.02,147.04,146.94,146.95,15097.0,139.1422,139.1611,139.0665,139.0759,15097.0
2024-07-16 15:10:00,146.97,146.97,146.81,146.83,25236.0,139.0948,139.0948,138.9434,138.9623,25236.0
2024-07-16 15:15:00,146.82,146.85,146.73,146.79,50603.0,138.9529,138.9813,138.8677,138.9245,50603.0
2024-07-16 15:20:00,146.78,146.81,146.66,146.69,27499.0,138.915,138.9434,138.8015,138.8298,27499.0
2024-07-16 15:25:00,146.68,146.73,146.59,146.71,34011.0,138.8204,138.8677,138.7352,138.8488,34011.0
2024-07-16 15:30:00,146.69,146.73,146.53,146.62,27233.0,138.8298,138.8677,138.6784,138.7636,27233.0
2024-07-16 15:35:00,146.62,146.68,146.58,146.59,23640.0,138.7636,138.8204,138.7257,138.7352,23640.0
2024-07-16 15:40:00,146.57,146.71,146.52,146.68,31357.0,138.7163,138.8488,138.669,138.8204,31357.0
2024-07-16 15:45:00,146.67,146.88,146.65,146.84,47186.0,138.8109,139.0097,138.792,138.9718,47186.0
2024-07-16 15:50:00,146.81,147.36,146.81,147.35,95600.0,138.9434,139.4639,138.9434,139.4545,95600.0
2024-07-16 15:55:00,147.35,147.57,147.26,147.34,283413.0,139.4545,139.6627,139.3693,139.445,283413.0
2024-07-17 09:30:00,146.99,147.66,146.5,147.66,58104.0,139.1138,139.7479,138.65,139.7479,58104.0
2024-07-17 09:35:00,147.59,147.59,146.8,146.88,15149.0,139.6816,139.6816,138.934,139.0097,15149.0
2024-07-17 09:40:00,147.03,147.12,146.8,146.91,24430.0,139.1516,139.2368,138.934,139.0381,24430.0
2024-07-17 09:45:00,146.92,147.19,146.4,146.52,20284.0,139.0475,139.3031,138.5554,138.669,20284.0
2024-07-17 09:50:00,146.6,146.98,146.52,146.8,10985.0,138.7447,139.1043,138.669,138.934,10985.0
2024-07-17 09:55:00,146.92,146.98,146.66,146.95,11396.0,139.0475,139.1043,138.8015,139.0759,11396.0
2024-07-17 10:00:00,147.01,147.39,146.8,147.08,14691.0,139.1327,139.4923,138.934,139.199,14691.0
2024-07-17 10:05:00,147.1,147.1,146.77,146.87,17140.0,139.2179,139.2179,138.9056,139.0002,17140.0
2024-07-17 10:10:00,146.87,147.34,146.84,147.28,24331.0,139.0002,139.445,138.9718,139.3882,24331.0
2024-07-17 10:15:00,147.29,147.75,147.23,147.65,27591.0,139.3977,139.833,139.3409,139.7384,27591.0
2024-07-17 10:20:00,147.53,147.7,147.51,147.63,15495.0,139.6248,139.7857,139.6059,139.7195,15495.0
2024-07-17 10:25:00,147.64,147.8,147.16,147.27,25919.0,139.7289,139.8804,139.2747,139.3788,25919.0
2024-07-17 10:30:00,147.27,147.49,147.17,147.3,15017.0,139.3788,139.587,139.2841,139.4072,15017.0
2024-07-17 10:35:00,147.27,147.36,147.07,147.11,28504.0,139.3788,139.4639,139.1895,139.2273,28504.0
2024-07-17 10:40:00,147.13,147.13,146.79,146.99,12619.0,139.2463,139.2463,138.9245,139.1138,12619.0
2024-07-17 10:45:00,146.99,147.17,146.77,147.06,18966.0,139.1138,139.2841,138.9056,139.18,18966.0
2024-07-17 10:50:00,147.06,147.33,147.0,147.04,16336.0,139.18,139.4356,139.1232,139.1611,16336.0
2024-07-17 10:55:00,147.0,147.19,146.99,147.06,12694.0,139.1232,139.3031,139.1138,139.18,12694.0
2024-07-17 11:00:00,147.04,147.18,146.94,147.09,16249.0,139.1611,139.2936,139.0665,139.2084,16249.0
2024-07-17 11:05:00,147.15,147.22,146.81,146.9,28674.0,139.2652,139.3314,138.9434,139.0286,28674.0
2024-07-17 11:10:00,146.91,146.99,146.87,146.97,8005.0,139.0381,139.1138,139.0002,139.0948,8005.0
2024-07-17 11:15:00,146.96,147.1,146.94,147.02,10416.0,139.0854,139.2179,139.0665,139.1422,10416.0
2024-07-17 11:20:00,147.04,147.04,146.81,146.94,14273.0,139.1611,139.1611,138.9434,139.0665,14273.0
2024-07-17 11:25:00,146.92,147.02,146.77,146.77,11682.0,139.0475,139.1422,138.9056,138.9056,11682.0
2024-07-17 11:30:00,146.8,146.88,146.7,146.78,7355.0,138.934,139.0097,138.8393,138.915,7355.0
2024-07-17 11:35:00,146.78,147.05,146.71,147.02,10545.0,138.915,139.1706,138.8488,139.1422,10545.0
2024-07-17 11:40:00,147.02,147.1,146.9,147.1,4244.0,139.1422,139.2179,139.0286,139.2179,4244.0
2024-07-17 11:45:00,147.12,147.17,146.99,146.99,8328.0,139.2368,139.2841,139.1138,139.1138,8328.0
2024-07-17 11:50:00,147.01,147.01,146.85,146.94,11560.0,139.1327,139.1327,138.9813,139.0665,11560.0
2024-07-17 11:55:00,146.96,146.96,146.88,146.92,8691.0,139.0854,139.0854,139.0097,139.0475,8691.0
2024-07-17 12:00:00,146.9,147.05,146.89,147.05,12187.0,139.0286,139.1706,139.0191,139.1706,12187.0
2024-07-17 12:05:00,147.05,147.2,146.97,147.14,13530.0,139.1706,139.3125,139.0948,139.2557,13530.0
2024-07-17 12:10:00,147.12,147.22,146.92,147.0,9005.0,139.2368,139.3314,139.0475,139.1232,9005.0
2024-07-17 12:15:00,146.94,147.06,146.89,146.98,4683.0,139.0665,139.18,139.0191,139.1043,4683.0
2024-07-17 12:20:00,147.0,147.06,146.95,147.04,7839.0,139.1232,139.18,139.0759,139.1611,7839.0
2024-07-17 12:25:00,147.06,147.17,147.04,147.08,25249.0,139.18,139.2841,139.1611,139.199,25249.0
2024-07-17 12:30:00,147.05,147.09,146.99,147.05,8325.0,139.1706,139.2084,139.1138,139.1706,8325.0
2024-07-17 12:35:00,147.03,147.2,146.98,146.98,8927.0,139.1516,139.3125,139.1043,139.1043,8927.0
2024-07-17 12:40:00,147.01,147.16,147.01,147.09,7636.0,139.1327,139.2747,139.1327,139.2084,7636.0
2024-07-17 12:45:00,147.11,147.2,147.06,147.2,6070.0,139.2273,139.3125,139.18,139.3125,6070.0
2024-07-17 12:50:00,147.21,147.21,147.01,147.1,7597.0,139.322,139.322,139.1327,139.2179,7597.0
2024-07-17 12:55:00,147.09,147.17,147.02,147.14,6871.0,139.2084,139.2841,139.1422,139.2557,6871.0
2024-07-17 13:00:00,147.11,147.12,147.02,147.07,5662.0,139.2273,139.2368,139.1422,139.1895,5662.0
2024-07-17 13:05:00,147.09,147.26,147.09,147.2,5228.0,139.2084,139.3693,139.2084,139.3125,5228.0
2024-07-17 13:10:00,147.22,147.24,147.04,147.18,5291.0,139.3314,139.3504,139.1611,139.2936,5291.0
2024-07-17 13:15:00,147.15,147.32,147.14,147.27,7835.0,139.2652,139.4261,139.2557,139.3788,7835.0
2024-07-17 13:20:00,147.27,147.29,147.07,147.12,14661.0,139.3788,139.3977,139.1895,139.2368,14661.0
2024-07-17 13:25:00,147.19,147.43,147.16,147.28,7013.0,139.3031,139.5302,139.2747,139.3882,7013.0
2024-07-17 13:30:00,147.23,147.33,147.22,147.24,5685.0,139.3409,139.4356,139.3314,139.3504,5685.0
2024-07-17 13:35:00,147.18,147.37,147.15,147.35,8261.0,139.2936,139.4734,139.2652,139.4545,8261.0
2024-07-17 13:40:00,147.35,147.65,147.35,147.59,11924.0,139.4545,139.7384,139.4545,139.6816,11924.0
2024-07-17 13:45:00,147.55,147.6,147.31,147.33,11241.0,139.6438,139.6911,139.4166,139.4356,11241.0
2024-07-17 13:50:00,147.33,147.41,147.32,147.38,7421.0,139.4356,139.5113,139.4261,139.4829,7421.0
2024-07-17 13:55:00,147.39,147.46,147.31,147.44,7757.0,139.4923,139.5586,139.4166,139.5397,7757.0
2024-07-17 14:00:00,147.45,147.46,147.22,147.24,26426.0,139.5491,139.5586,139.3314,139.3504,26426.0
2024-07-17 14:05:00,147.21,147.31,147.13,147.2,9898.0,139.322,139.4166,139.2463,139.3125,9898.0
2024-07-17 14:10:00,147.23,147.28,147.14,147.23,8749.0,139.3409,139.3882,139.2557,139.3409,8749.0
2024-07-17 14:15:00,147.28,147.36,147.25,147.32,9718.0,139.3882,139.4639,139.3598,139.4261,9718.0
2024-07-17 14:20:00,147.33,147.39,147.17,147.29,18205.0,139.4356,139.4923,139.2841,139.3977,18205.0
2024-07-17 14:25:00,147.3,147.49,147.23,147.44,8952.0,139.4072,139.587,139.3409,139.5397,8952.0
2024-07-17 14:30:00,147.4,147.5,147.35,147.46,8331.0,139.5018,139.5964,139.4545,139.5586,8331.0
2024-07-17 14:35:00,147.46,147.55,147.3,147.34,16791.0,139.5586,139.6438,139.4072,139.445,16791.0
2024-07-17 14:40:00,147.31,147.49,147.31,147.47,13214.0,139.4166,139.587,139.4166,139.5681,13214.0
2024-07-17 14:45:00,147.45,147.58,147.44,147.58,8507.0,139.5491,139.6722,139.5397,139.6722,8507.0
2024-07-17 14:50:00,147.54,147.62,147.53,147.59,14102.0,139.6343,139.71,139.6248,139.6816,14102.0
2024-07-17 14:55:00,147.56,147.59,147.39,147.42,13088.0,139.6532,139.6816,139.4923,139.5207,13088.0
2024-07-17 15:00:00,147.4,147.53,147.39,147.4,16008.0,139.5018,139.6248,139.4923,139.5018,16008.0
2024-07-17 15:05:00,147.39,147.46,147.27,147.35,13230.0,139.4923,139.5586,139.3788,139.4545,13230.0
2024-07-17 15:10:00,147.34,147.56,147.32,147.44,10593.0,139.445,139.6532,139.4261,139.5397,10593.0
2024-07-17 15:15:00,147.44,147.49,147.37,147.44,22631.0,139.5397,139.587,139.4734,139.5397,22631.0
2024-07-17 15:20:00,147.46,147.65,147.44,147.62,18865.0,139.5586,139.7384,139.5397,139.71,18865.0
2024-07-17 15:25:00,147.61,147.66,147.58,147.59,10989.0,139.7006,139.7479,139.6722,139.6816,10989.0
2024-07-17 15:30:00,147.59,147.71,147.53,147.58,21465.0,139.6816,139.7952,139.6248,139.6722,21465.0
2024-07-17 15:35:00,147.59,147.66,147.52,147.6,13888.0,139.6816,139.7479,139.6154,139.6911,13888.0
2024-07-17 15:40:00,147.59,147.6,147.36,147.36,19192.0,139.6816,139.6911,139.4639,139.4639,19192.0
2024-07-17 15:45:00,147.34,147.41,147.28,147.37,21183.0,139.445,139.5113,139.3882,139.4734,21183.0
2024-07-17 15:50:00,147.39,147.62,147.39,147.48,38806.0,139.4923,139.71,139.4923,139.5775,38806.0
2024-07-17 15:55:00,147.47,147.57,147.36,147.38,121258.0,139.5681,139.6627,139.4639,139.4829,121258.0
2024-07-18 09:30:00,146.02,147.36,146.02,147.18,46900.0,138.1957,139.4639,138.1957,139.2936,46900.0
2024-07-18 09:35:00,147.04,147.4,146.94,147.4,9468.0,139.1611,139.5018,139.0665,139.5018,9468.0
2024-07-18 09:40:00,147.26,147.94,147.16,147.92,14615.0,139.3693,140.0129,139.2747,139.9939,14615.0
2024-07-18 09:45:00,147.91,147.94,147.34,147.4,16286.0,139.9845,140.0129,139.445,139.5018,16286.0
2024-07-18 09:50:00,147.44,148.13,147.33,148.13,14936.0,139.5397,140.1927,139.4356,140.1927,14936.0
2024-07-18 09:55:00,148.09,148.12,147.77,147.93,13189.0,140.1548,140.1832,139.852,140.0034,13189.0
2024-07-18 10:00:00,147.81,147.95,147.49,147.56,23406.0,139.8898,140.0223,139.587,139.6532,23406.0
2024-07-18 10:05:00,147.55,147.64,147.34,147.42,16303.0,139.6438,139.7289,139.445,139.5207,16303.0
2024-07-18 10:10:00,147.42,147.83,147.38,147.73,23560.0,139.5207,139.9088,139.4829,139.8141,23560.0
2024-07-18 10:15:00,147.69,147.91,147.67,147.91,14045.0,139.7763,139.9845,139.7573,139.9845,14045.0
2024-07-18 10:20:00,147.89,147.97,147.57,147.62,32654.0,139.9655,140.0413,139.6627,139.71,32654.0
2024-07-18 10:25:00,147.65,148.15,147.62,148.11,28608.0,139.7384,140.2116,139.71,140.1738,28608.0
2024-07-18 10:30:00,148.13,148.13,147.65,147.75,19696.0,140.1927,140.1927,139.7384,139.833,19696.0
2024-07-18 10:35:00,147.71,147.79,147.5,147.78,24706.0,139.7952,139.8709,139.5964,139.8614,24706.0
2024-07-18 10:40:00,147.83,147.83,147.52,147.71,5113.0,139.9088,139.9088,139.6154,139.7952,5113.0
2024-07-18 10:45:00,147.68,148.0,147.54,147.64,9124.0,139.7668,140.0697,139.6343,139.7289,9124.0
2024-07-18 10:50:00,147.66,147.74,147.49,147.7,9441.0,139.7479,139.8236,139.587,139.7857,9441.0
2024-07-18 10:55:00,147.7,147.7,147.4,147.47,5484.0,139.7857,139.7857,139.5018,139.5681,5484.0
2024-07-18 11:00:00,147.45,147.57,147.28,147.36,21333.0,139.5491,139.6627,139.3882,139.4639,21333.0
2024-07-18 11:05:00,147.37,147.52,147.31,147.46,16263.0,139.4734,139.6154,139.4166,139.5586,16263.0
2024-07-18 11:10:00,147.47,147.7,147.47,147.56,9723.0,139.5681,139.7857,139.5681,139.6532,9723.0
2024-07-18 11:15:00,147.57,147.63,147.45,147.55,12365.0,139.6627,139.7195,139.5491,139.6438,12365.0
2024-07-18 11:20:00,147.53,147.74,147.5,147.64,11511.0,139.6248,139.8236,139.5964,139.7289,11511.0
2024-07-18 11:25:00,147.6,147.66,147.45,147.46,22989.0,139.6911,139.7479,139.5491,139.5586,22989.0
2024-07-18 11:30:00,147.49,147.63,147.37,147.52,12019.0,139.587,139.7195,139.4734,139.6154,12019.0
2024-07-18 11:35:00,147.51,147.63,147.35,147.38,12101.0,139.6059,139.7195,139.4545,139.4829,12101.0
2024-07-18 11:40:00,147.38,147.55,147.35,147.44,11720.0,139.4829,139.6438,139.4545,139.5397,11720.0
2024-07-18 11:45:00,147.4,147.45,147.33,147.4,30264.0,139.5018,139.5491,139.4356,139.5018,30264.0
2024-07-18 11:50:00,147.43,147.55,147.35,147.4,30111.0,139.5302,139.6438,139.4545,139.5018,30111.0
2024-07-18 11:55:00,147.4,147.45,147.17,147.24,28005.0,139.5018,139.5491,139.2841,139.3504,28005.0
2024-07-18 12:00:00,147.25,147.46,147.2,147.39,26993.0,139.3598,139.5586,139.3125,139.4923,26993.0
2024-07-18 12:05:00,147.38,147.38,147.1,147.25,9127.0,139.4829,139.4829,139.2179,139.3598,9127.0
2024-07-18 12:10:00,147.25,147.34,147.16,147.27,8848.0,139.3598,139.445,139.2747,139.3788,8848.0
2024-07-18 12:15:00,147.26,147.26,147.11,147.23,22842.0,139.3693,139.3693,139.2273,139.3409,22842.0
2024-07-18 12:20:00,147.24,147.28,147.13,147.23,9540.0,139.3504,139.3882,139.2463,139.3409,9540.0
2024-07-18 12:25:00,147.25,147.28,147.14,147.26,12680.0,139.3598,139.3882,139.2557,139.3693,12680.0
2024-07-18 12:30:00,147.26,147.34,147.21,147.26,10773.0,139.3693,139.445,139.322,139.3693,10773.0
2024-07-18 12:35:00,147.24,147.31,147.15,147.18,16714.0,139.3504,139.4166,139.2652,139.2936,16714.0
2024-07-18 12:40:00,147.17,147.17,147.01,147.11,20337.0,139.2841,139.2841,139.1327,139.2273,20337.0
2024-07-18 12:45:00,147.1,147.24,147.05,147.21,11165.0,139.2179,139.3504,139.1706,139.322,11165.0
2024-07-18 12:50:00,147.19,147.22,147.11,147.16,7728.0,139.3031,139.3314,139.2273,139.2747,7728.0
2024-07-18 12:55:00,147.14,147.17,147.09,147.14,17210.0,139.2557,139.2841,139.2084,139.2557,17210.0
2024-07-18 13:00:00,147.1,147.19,147.04,147.11,22148.0,139.2179,139.3031,139.1611,139.2273,22148.0
2024-07-18 13:05:00,147.09,147.18,147.07,147.09,18216.0,139.2084,139.2936,139.1895,139.2084,18216.0
2024-07-18 13:10:00,147.09,147.12,147.07,147.08,22918.0,139.2084,139.2368,139.1895,139.199,22918.0
2024-07-18 13:15:00,147.08,147.15,147.03,147.15,15995.0,139.199,139.2652,139.1516,139.2652,15995.0
2024-07-18 13:20:00,147.12,147.13,147.02,147.1,41180.0,139.2368,139.2463,139.1422,139.2179,41180.0
2024-07-18 13:25:00,147.09,147.23,147.03,147.22,14049.0,139.2084,139.3409,139.1516,139.3314,14049.0
2024-07-18 13:30:00,147.24,147.36,147.22,147.34,8892.0,139.3504,139.4639,139.3314,139.445,8892.0
2024-07-18 13:35:00,147.34,147.34,147.25,147.33,8386.0,139.445,139.445,139.3598,139.4356,8386.0
2024-07-18 13:40:00,147.33,147.33,147.18,147.22,6818.0,139.4356,139.4356,139.2936,139.3314,6818.0
2024-07-18 13:45:00,147.22,147.35,147.22,147.32,13945.0,139.3314,139.4545,139.3314,139.4261,13945.0
2024-07-18 13:50:00,147.31,147.31,147.14,147.14,7839.0,139.4166,139.4166,139.2557,139.2557,7839.0
2024-07-18 13:55:00,147.14,147.14,147.02,147.06,38755.0,139.2557,139.2557,139.1422,139.18,38755.0
2024-07-18 14:00:00,147.05,147.06,146.53,146.55,18215.0,139.1706,139.18,138.6784,138.6973,18215.0
2024-07-18 14:05:00,146.55,146.55,146.25,146.31,15895.0,138.6973,138.6973,138.4134,138.4702,15895.0
2024-07-18 14:10:00,146.32,146.41,146.21,146.24,8042.0,138.4797,138.5649,138.3756,138.404,8042.0
2024-07-18 14:15:00,146.24,146.24,145.95,145.95,13492.0,138.404,138.404,138.1295,138.1295,13492.0
2024-07-18 14:20:00,145.95,145.96,145.76,145.82,13950.0,138.1295,138.139,137.9497,138.0065,13950.0
2024-07-18 14:25:00,145.78,145.85,145.59,145.59,9720.0,137.9686,138.0349,137.7888,137.7888,9720.0
2024-07-18 14:30:00,145.61,145.67,145.42,145.44,18433.0,137.8077,137.8645,137.6279,137.6468,18433.0
2024-07-18 14:35:00,145.42,145.47,145.1,145.12,27939.0,137.6279,137.6752,137.325,137.344,27939.0
2024-07-18 14:40:00,145.1,145.17,145.07,145.1,13022.0,137.325,137.3913,137.2967,137.325,13022.0
2024-07-18 14:45:00,145.1,145.15,145.0,145.01,16040.0,137.325,137.3724,137.2304,137.2399,16040.0
2024-07-18 14:50:00,145.01,145.06,144.76,144.76,24355.0,137.2399,137.2872,137.0033,137.0033,24355.0
2024-07-18 14:55:00,144.77,144.82,144.45,144.82,34159.0,137.0127,137.06,136.7099,137.06,34159.0
2024-07-18 15:00:00,144.78,145.0,144.7,144.98,26244.0,137.0222,137.2304,136.9465,137.2115,26244.0
2024-07-18 15:05:00,144.99,145.03,144.88,145.0,11947.0,137.2209,137.2588,137.1168,137.2304,11947.0
2024-07-18 15:10:00,144.91,144.96,144.61,144.86,12916.0,137.1452,137.1925,136.8613,137.0979,12916.0
2024-07-18 15:15:00,144.92,144.98,144.79,144.82,16906.0,137.1547,137.2115,137.0317,137.06,16906.0
2024-07-18 15:20:00,144.82,144.88,144.73,144.73,19679.0,137.06,137.1168,136.9749,136.9749,19679.0
2024-07-18 15:25:00,144.72,144.86,144.72,144.75,18327.0,136.9654,137.0979,136.9654,136.9938,18327.0
2024-07-18 15:30:00,144.74,144.93,144.65,144.85,19659.0,136.9843,137.1642,136.8992,137.0884,19659.0
2024-07-18 15:35:00,144.86,144.87,144.7,144.79,23700.0,137.0979,137.1074,136.9465,137.0317,23700.0
2024-07-18 15:40:00,144.8,144.85,144.64,144.81,25742.0,137.0411,137.0884,136.8897,137.0506,25742.0
2024-07-18 15:45:00,144.82,145.09,144.79,145.09,39248.0,137.06,137.3156,137.0317,137.3156,39248.0
2024-07-18 15:50:00,145.09,145.32,144.89,144.9,61911.0,137.3156,137.5333,137.1263,137.1358,61911.0
2024-07-18 15:55:00,144.85,145.0,144.67,144.79,124623.0,137.0884,137.2304,136.9181,137.0317,124623.0
2024-07-19 09:30:00,145.87,145.88,144.8,145.0,187023.0,138.0538,138.0633,137.0411,137.2304,187023.0
2024-07-19 09:35:00,144.83,144.87,144.1,144.31,16900.0,137.0695,137.1074,136.3786,136.5774,16900.0
2024-07-19 09:40:00,144.26,144.59,144.05,144.06,15747.0,136.5301,136.8424,136.3313,136.3408,15747.0
2024-07-19 09:45:00,144.0,144.4,143.85,144.15,12393.0,136.284,136.6626,136.142,136.4259,12393.0
2024-07-19 09:50:00,144.09,144.09,143.75,144.0,6901.0,136.3692,136.3692,136.0474,136.284,6901.0
2024-07-19 09:55:00,144.05,144.44,144.04,144.38,19284.0,136.3313,136.7004,136.3218,136.6436,19284.0
2024-07-19 10:00:00,144.39,144.48,144.08,144.08,7573.0,136.6531,136.7383,136.3597,136.3597,7573.0
2024-07-19 10:05:00,144.08,144.16,143.75,143.9,16688.0,136.3597,136.4354,136.0474,136.1893,16688.0
2024-07-19 10:10:00,143.9,143.98,143.71,143.71,8405.0,136.1893,136.2651,136.0095,136.0095,8405.0
2024-07-19 10:15:00,143.72,143.76,143.57,143.72,7476.0,136.019,136.0568,135.877,136.019,7476.0
2024-07-19 10:20:00,143.73,144.0,143.59,143.91,10226.0,136.0285,136.284,135.896,136.1988,10226.0
2024-07-19 10:25:00,143.84,143.92,143.69,143.78,7250.0,136.1326,136.2083,135.9906,136.0758,7250.0
2024-07-19 10:30:00,143.8,144.09,143.78,143.88,29503.0,136.0947,136.3692,136.0758,136.1704,29503.0
2024-07-19 10:35:00,143.81,144.09,143.81,144.01,7454.0,136.1042,136.3692,136.1042,136.2935,7454.0
2024-07-19 10:40:00,144.01,144.06,143.85,143.95,4943.0,136.2935,136.3408,136.142,136.2367,4943.0
2024-07-19 10:45:00,143.93,144.02,143.79,143.79,7370.0,136.2177,136.3029,136.0852,136.0852,7370.0
2024-07-19 10:50:00,143.76,143.78,143.61,143.64,10561.0,136.0568,136.0758,135.9149,135.9433,10561.0
2024-07-19 10:55:00,143.61,143.77,143.53,143.64,17518.0,135.9149,136.0663,135.8392,135.9433,17518.0
2024-07-19 11:00:00,143.64,143.79,143.46,143.58,17753.0,135.9433,136.0852,135.7729,135.8865,17753.0
2024-07-19 11:05:00,143.58,143.74,143.51,143.74,17193.0,135.8865,136.0379,135.8202,136.0379,17193.0
2024-07-19 11:10:00,143.73,143.79,143.48,143.54,13197.0,136.0285,136.0852,135.7919,135.8486,13197.0
2024-07-19 11:15:00,143.54,143.59,143.43,143.55,11233.0,135.8486,135.896,135.7445,135.8581,11233.0
2024-07-19 11:20:00,143.59,143.65,143.43,143.59,12523.0,135.896,135.9527,135.7445,135.896,12523.0
2024-07-19 11:25:00,143.61,143.61,143.38,143.42,28063.0,135.9149,135.9149,135.6972,135.7351,28063.0
2024-07-19 11:30:00,143.38,143.64,143.34,143.64,10270.0,135.6972,135.9433,135.6594,135.9433,10270.0
2024-07-19 11:35:00,143.63,143.76,143.5,143.69,14034.0,135.9338,136.0568,135.8108,135.9906,14034.0
2024-07-19 11:40:00,143.67,143.75,143.42,143.44,4816.0,135.9717,136.0474,135.7351,135.754,4816.0
2024-07-19 11:45:00,143.4,143.42,143.3,143.36,5798.0,135.7161,135.7351,135.6215,135.6783,5798.0
2024-07-19 11:50:00,143.36,143.46,143.23,143.24,10285.0,135.6783,135.7729,135.5552,135.5647,10285.0
2024-07-19 11:55:00,143.24,143.6,143.24,143.6,16154.0,135.5647,135.9054,135.5647,135.9054,16154.0
2024-07-19 12:00:00,143.61,143.73,143.58,143.73,9875.0,135.9149,136.0285,135.8865,136.0285,9875.0
2024-07-19 12:05:00,143.72,144.11,143.72,144.1,21520.0,136.019,136.3881,136.019,136.3786,21520.0
2024-07-19 12:10:00,144.08,144.24,144.08,144.23,19992.0,136.3597,136.5111,136.3597,136.5017,19992.0
2024-07-19 12:15:00,144.23,144.44,144.23,144.42,13707.0,136.5017,136.7004,136.5017,136.6815,13707.0
2024-07-19 12:20:00,144.4,144.43,144.2,144.34,29346.0,136.6626,136.6909,136.4733,136.6058,29346.0
2024-07-19 12:25:00,144.34,144.34,144.19,144.31,13499.0,136.6058,136.6058,136.4638,136.5774,13499.0
2024-07-19 12:30:00,144.34,144.4,144.27,144.4,13127.0,136.6058,136.6626,136.5395,136.6626,13127.0
2024-07-19 12:35:00,144.44,144.52,144.41,144.52,29651.0,136.7004,136.7761,136.672,136.7761,29651.0
2024-07-19 12:40:00,144.52,144.67,144.45,144.63,37107.0,136.7761,136.9181,136.7099,136.8802,37107.0
2024-07-19 12:45:00,144.64,144.71,144.3,144.51,37847.0,136.8897,136.9559,136.5679,136.7667,37847.0
2024-07-19 12:50:00,144.49,144.49,144.11,144.22,11246.0,136.7477,136.7477,136.3881,136.4922,11246.0
2024-07-19 12:55:00,144.18,144.22,144.05,144.18,11043.0,136.4543,136.4922,136.3313,136.4543,11043.0
2024-07-19 13:00:00,144.18,144.18,143.93,144.07,6449.0,136.4543,136.4543,136.2177,136.3502,6449.0
2024-07-19 13:05:00,144.03,144.18,144.0,144.14,14465.0,136.3124,136.4543,136.284,136.4165,14465.0
2024-07-19 13:10:00,144.16,144.37,144.13,144.37,7335.0,136.4354,136.6342,136.407,136.6342,7335.0
2024-07-19 13:15:00,144.38,144.55,144.36,144.45,10983.0,136.6436,136.8045,136.6247,136.7099,10983.0
2024-07-19 13:20:00,144.48,144.65,144.44,144.65,14349.0,136.7383,136.8992,136.7004,136.8992,14349.0
2024-07-19 13:25:00,144.65,144.8,144.65,144.71,17930.0,136.8992,137.0411,136.8992,136.9559,17930.0
2024-07-19 13:30:00,144.71,144.73,144.57,144.63,9569.0,136.9559,136.9749,136.8234,136.8802,9569.0
2024-07-19 13:35:00,144.62,144.81,144.54,144.78,8693.0,136.8708,137.0506,136.7951,137.0222,8693.0
2024-07-19 13:40:00,144.76,144.82,144.55,144.63,12564.0,137.0033,137.06,136.8045,136.8802,12564.0
2024-07-19 13:45:00,144.63,144.82,144.62,144.77,15198.0,136.8802,137.06,136.8708,137.0127,15198.0
2024-07-19 13:50:00,144.77,144.82,144.72,144.8,10579.0,137.0127,137.06,136.9654,137.0411,10579.0
2024-07-19 13:55:00,144.81,144.93,144.81,144.86,10955.0,137.0506,137.1642,137.0506,137.0979,10955.0
2024-07-19 14:00:00,144.86,145.07,144.83,144.97,10744.0,137.0979,137.2967,137.0695,137.202,10744.0
2024-07-19 14:05:00,144.97,145.17,144.96,145.13,14546.0,137.202,137.3913,137.1925,137.3534,14546.0
2024-07-19 14:10:00,145.09,145.14,144.99,145.08,11140.0,137.3156,137.3629,137.2209,137.3061,11140.0
2024-07-19 14:15:00,145.08,145.16,145.03,145.03,17739.0,137.3061,137.3818,137.2588,137.2588,17739.0
2024-07-19 14:20:00,145.03,145.13,144.99,145.02,21028.0,137.2588,137.3534,137.2209,137.2493,21028.0
2024-07-19 14:25:00,145.03,145.08,144.96,145.0,6693.0,137.2588,137.3061,137.1925,137.2304,6693.0
2024-07-19 14:30:00,144.97,144.99,144.84,144.89,11104.0,137.202,137.2209,137.079,137.1263,11104.0
2024-07-19 14:35:00,144.86,144.9,144.76,144.83,25287.0,137.0979,137.1358,137.0033,137.0695,25287.0
2024-07-19 14:40:00,144.82,144.86,144.68,144.68,9145.0,137.06,137.0979,136.9276,136.9276,9145.0
2024-07-19 14:45:00,144.66,144.7,144.61,144.66,9308.0,136.9086,136.9465,136.8613,136.9086,9308.0
2024-07-19 14:50:00,144.65,145.03,144.64,145.03,13188.0,136.8992,137.2588,136.8897,137.2588,13188.0
2024-07-19 14:55:00,145.05,145.09,144.97,145.03,16192.0,137.2777,137.3156,137.202,137.2588,16192.0
2024-07-19 15:00:00,145.03,145.3,145.02,145.3,12212.0,137.2588,137.5143,137.2493,137.5143,12212.0
2024-07-19 15:05:00,145.3,145.36,145.24,145.32,19477.0,137.5143,137.5711,137.4575,137.5333,19477.0
2024-07-19 15:10:00,145.31,145.39,145.3,145.32,17766.0,137.5238,137.5995,137.5143,137.5333,17766.0
2024-07-19 15:15:00,145.33,145.46,145.32,145.37,23397.0,137.5427,137.6658,137.5333,137.5806,23397.0
2024-07-19 15:20:00,145.37,145.44,145.25,145.25,21649.0,137.5806,137.6468,137.467,137.467,21649.0
2024-07-19 15:25:00,145.23,145.3,145.17,145.19,29090.0,137.4481,137.5143,137.3913,137.4102,29090.0
2024-07-19 15:30:00,145.19,145.23,145.09,145.11,35894.0,137.4102,137.4481,137.3156,137.3345,35894.0
2024-07-19 15:35:00,145.12,145.12,144.95,144.97,23846.0,137.344,137.344,137.1831,137.202,23846.0
2024-07-19 15:40:00,144.97,144.97,144.78,144.78,23559.0,137.202,137.202,137.0222,137.0222,23559.0
2024-07-19 15:45:00,144.78,144.84,144.72,144.81,53147.0,137.0222,137.079,136.9654,137.0506,53147.0
2024-07-19 15:50:00,144.81,145.04,144.8,144.89,72850.0,137.0506,137.2683,137.0411,137.1263,72850.0
2024-07-19 15:55:00,144.9,145.2,144.8,145.15,178776.0,137.1358,137.4197,137.0411,137.3724,178776.0
2024-07-22 09:30:00,145.75,145.99,145.4,145.71,40518.0,137.9402,138.1674,137.609,137.9024,40518.0
2024-07-22 09:35:00,145.75,146.17,145.51,146.03,12779.0,137.9402,138.3377,137.7131,138.2052,12779.0
2024-07-22 09:40:00,145.91,146.15,145.38,145.59,18743.0,138.0916,138.3188,137.59,137.7888,18743.0
2024-07-22 09:45:00,145.63,145.69,144.86,145.07,23021.0,137.8266,137.8834,137.0979,137.2967,23021.0
2024-07-22 09:50:00,145.09,145.5,145.05,145.09,32713.0,137.3156,137.7036,137.2777,137.3156,32713.0
2024-07-22 09:55:00,145.06,145.21,144.6,144.69,20827.0,137.2872,137.4292,136.8518,136.937,20827.0
2024-07-22 10:00:00,144.72,144.84,144.27,144.27,24231.0,136.9654,137.079,136.5395,136.5395,24231.0
2024-07-22 10:05:00,144.27,144.27,143.75,143.78,13207.0,136.5395,136.5395,136.0474,136.0758,13207.0
2024-07-22 10:10:00,143.81,144.22,143.69,144.22,47665.0,136.1042,136.4922,135.9906,136.4922,47665.0
2024-07-22 10:15:00,144.18,144.34,144.03,144.24,30244.0,136.4543,136.6058,136.3124,136.5111,30244.0
2024-07-22 10:20:00,144.22,144.62,144.17,144.62,20618.0,136.4922,136.8708,136.4449,136.8708,20618.0
2024-07-22 10:25:00,144.63,144.66,144.29,144.36,35351.0,136.8802,136.9086,136.5584,136.6247,35351.0
2024-07-22 10:30:00,144.37,144.52,144.24,144.36,11456.0,136.6342,136.7761,136.5111,136.6247,11456.0
2024-07-22 10:35:00,144.38,144.75,144.31,144.71,18956.0,136.6436,136.9938,136.5774,136.9559,18956.0
2024-07-22 10:40:00,144.7,144.96,144.62,144.95,11406.0,136.9465,137.1925,136.8708,137.1831,11406.0
2024-07-22 10:45:00,144.94,145.05,144.67,144.72,11872.0,137.1736,137.2777,136.9181,136.9654,11872.0
2024-07-22 10:50:00,144.72,144.86,144.7,144.83,22895.0,136.9654,137.0979,136.9465,137.0695,22895.0
2024-07-22 10:55:00,144.83,145.21,144.83,145.19,10631.0,137.0695,137.4292,137.0695,137.4102,10631.0
2024-07-22 11:00:00,145.18,145.26,144.93,145.03,31863.0,137.4008,137.4765,137.1642,137.2588,31863.0
2024-07-22 11:05:00,145.05,145.13,144.82,144.82,17229.0,137.2777,137.3534,137.06,137.06,17229.0
2024-07-22 11:10:00,144.82,144.86,144.49,144.63,15316.0,137.06,137.0979,136.7477,136.8802,15316.0
2024-07-22 11:15:00,144.66,144.68,144.5,144.6,10263.0,136.9086,136.9276,136.7572,136.8518,10263.0
2024-07-22 11:20:00,144.63,144.85,144.57,144.57,14140.0,136.8802,137.0884,136.8234,136.8234,14140.0
2024-07-22 11:25:00,144.56,144.88,144.51,144.78,10811.0,136.814,137.1168,136.7667,137.0222,10811.0
2024-07-22 11:30:00,144.76,144.81,144.64,144.69,8183.0,137.0033,137.0506,136.8897,136.937,8183.0
2024-07-22 11:35:00,144.71,144.75,144.49,144.5,9064.0,136.9559,136.9938,136.7477,136.7572,9064.0
2024-07-22 11:40:00,144.52,144.57,144.45,144.55,16626.0,136.7761,136.8234,136.7099,136.8045,16626.0
2024-07-22 11:45:00,144.54,144.54,144.39,144.45,14439.0,136.7951,136.7951,136.6531,136.7099,14439.0
2024-07-22 11:50:00,144.45,144.67,144.38,144.67,13212.0,136.7099,136.9181,136.6436,136.9181,13212.0
2024-07-22 11:55:00,144.64,144.68,144.5,144.5,11018.0,136.8897,136.9276,136.7572,136.7572,11018.0
2024-07-22 12:00:00,144.52,144.52,144.35,144.39,10990.0,136.7761,136.7761,136.6152,136.6531,10990.0
2024-07-22 12:05:00,144.4,144.69,144.38,144.67,16310.0,136.6626,136.937,136.6436,136.9181,16310.0
2024-07-22 12:10:00,144.68,144.69,144.62,144.66,11732.0,136.9276,136.937,136.8708,136.9086,11732.0
2024-07-22 12:15:00,144.66,144.69,144.6,144.62,11414.0,136.9086,136.937,136.8518,136.8708,11414.0
2024-07-22 12:20:00,144.6,144.67,144.54,144.55,15087.0,136.8518,136.9181,136.7951,136.8045,15087.0
2024-07-22 12:25:00,144.55,144.62,144.44,144.44,9917.0,136.8045,136.8708,136.7004,136.7004,9917.0
2024-07-22 12:30:00,144.43,144.46,144.21,144.31,12970.0,136.6909,136.7193,136.4827,136.5774,12970.0
2024-07-22 12:35:00,144.31,144.49,144.3,144.46,10493.0,136.5774,136.7477,136.5679,136.7193,10493.0
2024-07-22 12:40:00,144.47,144.47,144.34,144.41,8841.0,136.7288,136.7288,136.6058,136.672,8841.0
2024-07-22 12:45:00,144.41,144.43,144.35,144.4,12812.0,136.672,136.6909,136.6152,136.6626,12812.0
2024-07-22 12:50:00,144.41,144.89,144.4,144.89,20346.0,136.672,137.1263,136.6626,137.1263,20346.0
2024-07-22 12:55:00,144.9,145.03,144.86,144.97,21696.0,137.1358,137.2588,137.0979,137.202,21696.0
2024-07-22 13:00:00,144.95,145.44,144.95,145.44,24957.0,137.1831,137.6468,137.1831,137.6468,24957.0
2024-07-22 13:05:00,145.42,145.46,145.31,145.36,16740.0,137.6279,137.6658,137.5238,137.5711,16740.0
2024-07-22 13:10:00,145.36,145.4,145.2,145.27,24135.0,137.5711,137.609,137.4197,137.4859,24135.0
2024-07-22 13:15:00,145.3,145.47,145.25,145.41,10516.0,137.5143,137.6752,137.467,137.6184,10516.0
2024-07-22 13:20:00,145.41,145.45,145.33,145.39,7388.0,137.6184,137.6563,137.5427,137.5995,7388.0
2024-07-22 13:25:00,145.4,145.43,145.23,145.23,14300.0,137.609,137.6374,137.4481,137.4481,14300.0
2024-07-22 13:30:00,145.23,145.44,145.2,145.44,22606.0,137.4481,137.6468,137.4197,137.6468,22606.0
2024-07-22 13:35:00,145.43,145.46,145.31,145.41,14437.0,137.6374,137.6658,137.5238,137.6184,14437.0
2024-07-22 13:40:00,145.41,145.55,145.2,145.26,11476.0,137.6184,137.7509,137.4197,137.4765,11476.0
2024-07-22 13:45:00,145.25,145.28,145.19,145.21,8520.0,137.467,137.4954,137.4102,137.4292,8520.0
2024-07-22 13:50:00,145.23,145.3,145.14,145.25,15357.0,137.4481,137.5143,137.3629,137.467,15357.0
2024-07-22 13:55:00,145.25,145.37,145.23,145.32,11293.0,137.467,137.5806,137.4481,137.5333,11293.0
2024-07-22 14:00:00,145.36,145.37,145.2,145.2,15618.0,137.5711,137.5806,137.4197,137.4197,15618.0
2024-07-22 14:05:00,145.22,145.24,145.05,145.24,39509.0,137.4386,137.4575,137.2777,137.4575,39509.0
2024-07-22 14:10:00,145.23,145.28,145.15,145.2,46478.0,137.4481,137.4954,137.3724,137.4197,46478.0
2024-07-22 14:15:00,145.21,145.3,145.2,145.27,27637.0,137.4292,137.5143,137.4197,137.4859,27637.0
2024-07-22 14:20:00,145.27,145.33,145.18,145.33,23167.0,137.4859,137.5427,137.4008,137.5427,23167.0
2024-07-22 14:25:00,145.33,145.36,145.27,145.3,20823.0,137.5427,137.5711,137.4859,137.5143,20823.0
2024-07-22 14:30:00,145.33,145.5,145.31,145.47,24410.0,137.5427,137.7036,137.5238,137.6752,24410.0
2024-07-22 14:35:00,145.45,145.59,145.42,145.47,25899.0,137.6563,137.7888,137.6279,137.6752,25899.0
2024-07-22 14:40:00,145.49,145.65,145.47,145.62,40419.0,137.6941,137.8456,137.6752,137.8172,40419.0
2024-07-22 14:45:00,145.6,145.69,145.55,145.62,36480.0,137.7983,137.8834,137.7509,137.8172,36480.0
2024-07-22 14:50:00,145.62,145.71,145.55,145.61,27726.0,137.8172,137.9024,137.7509,137.8077,27726.0
2024-07-22 14:55:00,145.59,145.66,145.56,145.58,22382.0,137.7888,137.855,137.7604,137.7793,22382.0
2024-07-22 15:00:00,145.58,145.59,145.4,145.53,40033.0,137.7793,137.7888,137.609,137.732,40033.0
2024-07-22 15:05:00,145.54,145.63,145.4,145.51,29852.0,137.7415,137.8266,137.609,137.7131,29852.0
2024-07-22 15:10:00,145.52,145.71,145.47,145.65,14279.0,137.7225,137.9024,137.6752,137.8456,14279.0
2024-07-22 15:15:00,145.63,145.68,145.55,145.56,21186.0,137.8266,137.874,137.7509,137.7604,21186.0
2024-07-22 15:20:00,145.56,145.66,145.55,145.57,20779.0,137.7604,137.855,137.7509,137.7699,20779.0
2024-07-22 15:25:00,145.58,145.7,145.51,145.52,18632.0,137.7793,137.8929,137.7131,137.7225,18632.0
2024-07-22 15:30:00,145.49,145.67,145.49,145.6,34327.0,137.6941,137.8645,137.6941,137.7983,34327.0
2024-07-22 15:35:00,145.59,145.66,145.3,145.34,57034.0,137.7888,137.855,137.5143,137.5522,57034.0
2024-07-22 15:40:00,145.33,145.36,144.97,145.15,82897.0,137.5427,137.5711,137.202,137.3724,82897.0
2024-07-22 15:45:00,145.12,145.37,145.1,145.3,61331.0,137.344,137.5806,137.325,137.5143,61331.0
2024-07-22 15:50:00,145.32,145.53,145.25,145.31,88533.0,137.5333,137.732,137.467,137.5238,88533.0
2024-07-22 15:55:00,145.3,145.39,145.01,145.17,267152.0,137.5143,137.5995,137.2399,137.3913,267152.0
2024-07-23 09:30:00,130.14,132.26,127.8,128.0,1079978.0,123.1667,125.1731,120.952,121.1413,1079978.0
2024-07-23 09:35:00,127.97,127.98,126.2,126.86,845030.0,121.1129,121.1224,119.4378,120.0624,845030.0
2024-07-23 09:40:00,126.94,130.23,126.55,129.41,892741.0,120.1381,123.2518,119.769,122.4758,892741.0
2024-07-23 09:45:00,129.41,129.49,127.11,127.16,647538.0,122.4758,122.5515,120.299,120.3463,647538.0
2024-07-23 09:50:00,127.15,128.78,126.95,128.64,551230.0,120.3369,121.8795,120.1476,121.747,551230.0
2024-07-23 09:55:00,128.58,128.97,127.0,127.07,478043.0,121.6902,122.0593,120.1949,120.2612,478043.0
2024-07-23 10:00:00,127.06,128.2,127.03,128.05,403883.0,120.2517,121.3306,120.2233,121.1886,403883.0
2024-07-23 10:05:00,128.05,128.57,127.52,128.03,374601.0,121.1886,121.6808,120.687,121.1697,374601.0
2024-07-23 10:10:00,128.02,128.07,127.08,127.1,305712.0,121.1603,121.2076,120.2706,120.2895,305712.0
2024-07-23 10:15:00,127.09,127.6,126.64,127.3,386206.0,120.2801,120.7628,119.8542,120.4788,386206.0
2024-07-23 10:20:00,127.26,127.89,127.26,127.88,257875.0,120.441,121.0372,120.441,121.0278,257875.0
2024-07-23 10:25:00,127.86,128.0,127.34,127.37,195173.0,121.0088,121.1413,120.5167,120.5451,195173.0
2024-07-23 10:30:00,127.37,127.56,126.52,126.86,350097.0,120.5451,120.7249,119.7406,120.0624,350097.0
2024-07-23 10:35:00,126.85,127.18,126.7,126.79,257627.0,120.0529,120.3653,119.911,119.9962,257627.0
2024-07-23 10:40:00,126.75,126.85,126.0,126.02,521749.0,119.9583,120.0529,119.2485,119.2674,521749.0
2024-07-23 10:45:00,126.02,126.25,125.81,125.96,457247.0,119.2674,119.4851,119.0687,119.2106,457247.0
2024-07-23 10:50:00,125.95,126.33,125.95,126.17,236054.0,119.2012,119.5608,119.2012,119.4094,236054.0
2024-07-23 10:55:00,126.16,126.34,125.85,125.91,281347.0,119.3999,119.5703,119.1065,119.1633,281347.0
2024-07-23 11:00:00,125.9,126.14,125.66,126.11,356539.0,119.1538,119.381,118.9267,119.3526,356539.0
2024-07-23 11:05:00,126.14,126.41,126.02,126.38,192879.0,119.381,119.6365,119.2674,119.6081,192879.0
2024-07-23 11:10:00,126.37,126.38,125.82,125.82,204229.0,119.5987,119.6081,119.0781,119.0781,204229.0
2024-07-23 11:15:00,125.82,125.82,125.55,125.71,252845.0,119.0781,119.0781,118.8226,118.974,252845.0
2024-07-23 11:20:00,125.71,125.89,125.51,125.61,222162.0,118.974,119.1444,118.7847,118.8794,222162.0
2024-07-23 11:25:00,125.61,125.99,125.52,125.92,168761.0,118.8794,119.239,118.7942,119.1728,168761.0
2024-07-23 11:30:00,125.93,126.34,125.91,126.21,185788.0,119.1822,119.5703,119.1633,119.4472,185788.0
2024-07-23 11:35:00,126.21,126.24,125.98,126.06,137020.0,119.4472,119.4756,119.2296,119.3053,137020.0
2024-07-23 11:40:00,126.08,126.19,125.92,126.12,147705.0,119.3242,119.4283,119.1728,119.3621,147705.0
2024-07-23 11:45:00,126.13,126.34,126.0,126.01,119655.0,119.3715,119.5703,119.2485,119.258,119655.0
2024-07-23 11:50:00,126.01,126.01,125.74,125.87,172038.0,119.258,119.258,119.0024,119.1255,172038.0
2024-07-23 11:55:00,125.85,125.97,125.85,125.92,86559.0,119.1065,119.2201,119.1065,119.1728,86559.0
2024-07-23 12:00:00,125.9,126.09,125.74,125.9,103001.0,119.1538,119.3337,119.0024,119.1538,103001.0
2024-07-23 12:05:00,125.94,126.3,125.86,126.04,151945.0,119.1917,119.5324,119.116,119.2863,151945.0
2024-07-23 12:10:00,126.04,126.08,125.7,125.71,175252.0,119.2863,119.3242,118.9646,118.974,175252.0
2024-07-23 12:15:00,125.72,125.77,125.43,125.52,280122.0,118.9835,119.0308,118.709,118.7942,280122.0
2024-07-23 12:20:00,125.53,125.57,125.23,125.23,259653.0,118.8037,118.8415,118.5197,118.5197,259653.0
2024-07-23 12:25:00,125.23,125.3,124.97,125.22,492292.0,118.5197,118.586,118.2737,118.5103,492292.0
2024-07-23 12:30:00,125.21,125.38,125.16,125.27,202976.0,118.5008,118.6617,118.4535,118.5576,202976.0
2024-07-23 12:35:00,125.26,125.42,125.16,125.23,147707.0,118.5481,118.6996,118.4535,118.5197,147707.0
2024-07-23 12:40:00,125.21,125.35,125.17,125.29,113736.0,118.5008,118.6333,118.463,118.5765,113736.0
2024-07-23 12:45:00,125.3,125.48,125.26,125.29,90435.0,118.586,118.7564,118.5481,118.5765,90435.0
2024-07-23 12:50:00,125.29,125.44,125.28,125.4,73607.0,118.5765,118.7185,118.5671,118.6806,73607.0
2024-07-23 12:55:00,125.4,125.41,125.3,125.3,89936.0,118.6806,118.6901,118.586,118.586,89936.0
2024-07-23 13:00:00,125.3,125.65,125.25,125.57,166178.0,118.586,118.9172,118.5387,118.8415,166178.0
2024-07-23 13:05:00,125.57,125.71,125.48,125.66,144569.0,118.8415,118.974,118.7564,118.9267,144569.0
2024-07-23 13:10:00,125.66,125.93,125.65,125.89,123563.0,118.9267,119.1822,118.9172,119.1444,123563.0
2024-07-23 13:15:00,125.9,125.96,125.64,125.67,138238.0,119.1538,119.2106,118.9078,118.9362,138238.0
2024-07-23 13:20:00,125.65,125.73,125.6,125.61,105104.0,118.9172,118.993,118.8699,118.8794,105104.0
2024-07-23 13:25:00,125.61,125.77,125.6,125.6,106217.0,118.8794,119.0308,118.8699,118.8699,106217.0
2024-07-23 13:30:00,125.6,125.61,125.41,125.53,92166.0,118.8699,118.8794,118.6901,118.8037,92166.0
2024-07-23 13:35:00,125.53,125.68,125.5,125.62,76995.0,118.8037,118.9456,118.7753,118.8889,76995.0
2024-07-23 13:40:00,125.6,125.66,125.21,125.31,131898.0,118.8699,118.9267,118.5008,118.5955,131898.0
2024-07-23 13:45:00,125.33,125.69,125.31,125.66,102857.0,118.6144,118.9551,118.5955,118.9267,102857.0
2024-07-23 13:50:00,125.66,125.74,125.54,125.7,75567.0,118.9267,119.0024,118.8131,118.9646,75567.0
2024-07-23 13:55:00,125.71,125.71,125.44,125.45,125594.0,118.974,118.974,118.7185,118.728,125594.0
2024-07-23 14:00:00,125.48,125.59,125.35,125.54,93785.0,118.7564,118.8605,118.6333,118.8131,93785.0
2024-07-23 14:05:00,125.55,125.7,125.51,125.64,88068.0,118.8226,118.9646,118.7847,118.9078,88068.0
2024-07-23 14:10:00,125.63,125.84,125.55,125.67,104324.0,118.8983,119.0971,118.8226,118.9362,104324.0
2024-07-23 14:15:00,125.68,125.79,125.68,125.69,68545.0,118.9456,119.0497,118.9456,118.9551,68545.0
2024-07-23 14:20:00,125.68,125.77,125.55,125.73,74562.0,118.9456,119.0308,118.8226,118.993,74562.0
2024-07-23 14:25:00,125.72,125.73,125.56,125.66,79415.0,118.9835,118.993,118.8321,118.9267,79415.0
2024-07-23 14:30:00,125.65,125.83,125.65,125.79,70527.0,118.9172,119.0876,118.9172,119.0497,70527.0
2024-07-23 14:35:00,125.79,125.79,125.56,125.59,77917.0,119.0497,119.0497,118.8321,118.8605,77917.0
2024-07-23 14:40:00,125.6,125.97,125.57,125.85,90268.0,118.8699,119.2201,118.8415,119.1065,90268.0
2024-07-23 14:45:00,125.89,125.97,125.88,125.95,109234.0,119.1444,119.2201,119.1349,119.2012,109234.0
2024-07-23 14:50:00,125.96,125.97,125.73,125.79,88672.0,119.2106,119.2201,118.993,119.0497,88672.0
2024-07-23 14:55:00,125.76,126.1,125.75,125.85,150831.0,119.0213,119.3431,119.0119,119.1065,150831.0
2024-07-23 15:00:00,125.87,125.9,125.8,125.82,116365.0,119.1255,119.1538,119.0592,119.0781,116365.0
2024-07-23 15:05:00,125.81,125.85,125.78,125.83,96170.0,119.0687,119.1065,119.0403,119.0876,96170.0
2024-07-23 15:10:00,125.83,125.93,125.78,125.93,116015.0,119.0876,119.1822,119.0403,119.1822,116015.0
2024-07-23 15:15:00,125.94,126.19,125.8,126.19,141821.0,119.1917,119.4283,119.0592,119.4283,141821.0
2024-07-23 15:20:00,126.19,126.35,126.06,126.17,204569.0,119.4283,119.5797,119.3053,119.4094,204569.0
2024-07-23 15:25:00,126.19,126.35,126.16,126.24,191550.0,119.4283,119.5797,119.3999,119.4756,191550.0
2024-07-23 15:30:00,126.24,126.53,126.24,126.47,268744.0,119.4756,119.7501,119.4756,119.6933,268744.0
2024-07-23 15:35:00,126.47,126.57,126.32,126.4,255346.0,119.6933,119.7879,119.5513,119.6271,255346.0
2024-07-23 15:40:00,126.4,126.51,126.33,126.39,283074.0,119.6271,119.7312,119.5608,119.6176,283074.0
2024-07-23 15:45:00,126.39,127.08,126.37,126.94,351887.0,119.6176,120.2706,119.5987,120.1381,351887.0
2024-07-23 15:50:00,126.94,127.2,126.9,127.02,459605.0,120.1381,120.3842,120.1003,120.2138,459605.0
2024-07-23 15:55:00,127.01,127.97,126.8,127.67,875817.0,120.2044,121.1129,120.0056,120.829,875817.0
2024-07-24 09:30:00,126.51,127.09,125.82,126.32,301429.0,119.7312,120.2801,119.0781,119.5513,301429.0
2024-07-24 09:35:00,126.2,126.8,126.06,126.52,134940.0,119.4378,120.0056,119.3053,119.7406,134940.0
2024-07-24 09:40:00,126.56,126.56,125.5,125.51,272957.0,119.7785,119.7785,118.7753,118.7847,272957.0
2024-07-24 09:45:00,125.53,125.61,125.0,125.15,251858.0,118.8037,118.8794,118.3021,118.444,251858.0
2024-07-24 09:50:00,125.15,125.43,124.87,125.05,223330.0,118.444,118.709,118.179,118.3494,223330.0
2024-07-24 09:55:00,125.07,125.11,124.8,125.0,205540.0,118.3683,118.4062,118.1128,118.3021,205540.0
2024-07-24 10:00:00,125.03,125.32,124.99,125.03,131956.0,118.3305,118.6049,118.2926,118.3305,131956.0
2024-07-24 10:05:00,125.03,125.25,125.02,125.14,114991.0,118.3305,118.5387,118.321,118.4346,114991.0
2024-07-24 10:10:00,125.14,125.2,124.84,124.92,210963.0,118.4346,118.4914,118.1506,118.2264,210963.0
2024-07-24 10:15:00,124.91,125.32,124.9,125.29,83823.0,118.2169,118.6049,118.2074,118.5765,83823.0
2024-07-24 10:20:00,125.27,125.46,125.19,125.25,109755.0,118.5576,118.7374,118.4819,118.5387,109755.0
2024-07-24 10:25:00,125.26,125.35,125.01,125.35,107364.0,118.5481,118.6333,118.3115,118.6333,107364.0
2024-07-24 10:30:00,125.35,125.45,125.21,125.38,62342.0,118.6333,118.728,118.5008,118.6617,62342.0
2024-07-24 10:35:00,125.38,125.39,125.03,125.24,178942.0,118.6617,118.6712,118.3305,118.5292,178942.0
2024-07-24 10:40:00,125.23,125.34,125.17,125.29,88521.0,118.5197,118.6239,118.463,118.5765,88521.0
2024-07-24 10:45:00,125.29,125.45,125.25,125.3,99948.0,118.5765,118.728,118.5387,118.586,99948.0
2024-07-24 10:50:00,125.29,125.59,125.26,125.38,204211.0,118.5765,118.8605,118.5481,118.6617,204211.0
2024-07-24 10:55:00,125.39,125.55,125.33,125.4,92150.0,118.6712,118.8226,118.6144,118.6806,92150.0
2024-07-24 11:00:00,125.4,125.4,125.2,125.23,209234.0,118.6806,118.6806,118.4914,118.5197,209234.0
2024-07-24 11:05:00,125.22,125.28,125.16,125.27,131784.0,118.5103,118.5671,118.4535,118.5576,131784.0
2024-07-24 11:10:00,125.27,125.31,125.23,125.27,61152.0,118.5576,118.5955,118.5197,118.5576,61152.0
2024-07-24 11:15:00,125.27,125.38,125.22,125.29,60543.0,118.5576,118.6617,118.5103,118.5765,60543.0
2024-07-24 11:20:00,125.29,125.35,125.2,125.31,74809.0,118.5765,118.6333,118.4914,118.5955,74809.0
2024-07-24 11:25:00,125.31,125.33,125.25,125.31,60210.0,118.5955,118.6144,118.5387,118.5955,60210.0
2024-07-24 11:30:00,125.31,125.37,125.25,125.37,69110.0,118.5955,118.6522,118.5387,118.6522,69110.0
2024-07-24 11:35:00,125.37,125.4,125.3,125.4,80225.0,118.6522,118.6806,118.586,118.6806,80225.0
2024-07-24 11:40:00,125.39,125.54,125.36,125.54,102333.0,118.6712,118.8131,118.6428,118.8131,102333.0
2024-07-24 11:45:00,125.53,125.89,125.48,125.71,122536.0,118.8037,119.1444,118.7564,118.974,122536.0
2024-07-24 11:50:00,125.72,125.74,125.62,125.64,61710.0,118.9835,119.0024,118.8889,118.9078,61710.0
2024-07-24 11:55:00,125.64,125.91,125.56,125.76,75216.0,118.9078,119.1633,118.8321,119.0213,75216.0
2024-07-24 12:00:00,125.76,125.93,125.69,125.8,84093.0,119.0213,119.1822,118.9551,119.0592,84093.0
2024-07-24 12:05:00,125.83,125.93,125.5,125.5,64584.0,119.0876,119.1822,118.7753,118.7753,64584.0
2024-07-24 12:10:00,125.5,126.39,125.49,126.35,118821.0,118.7753,119.6176,118.7658,119.5797,118821.0
2024-07-24 12:15:00,126.35,127.02,126.35,126.96,94682.0,119.5797,120.2138,119.5797,120.157,94682.0
2024-07-24 12:20:00,126.96,127.18,126.78,126.84,81080.0,120.157,120.3653,119.9867,120.0435,81080.0
2024-07-24 12:25:00,126.85,127.0,126.83,126.84,48451.0,120.0529,120.1949,120.034,120.0435,48451.0
2024-07-24 12:30:00,126.85,127.18,126.84,127.12,46292.0,120.0529,120.3653,120.0435,120.3085,46292.0
2024-07-24 12:35:00,127.1,127.48,127.03,127.44,56396.0,120.2895,120.6492,120.2233,120.6113,56396.0
2024-07-24 12:40:00,127.44,127.61,127.37,127.42,101056.0,120.6113,120.7722,120.5451,120.5924,101056.0
2024-07-24 12:45:00,127.42,127.62,127.41,127.47,129011.0,120.5924,120.7817,120.5829,120.6397,129011.0
2024-07-24 12:50:00,127.46,127.88,127.45,127.84,66014.0,120.6303,121.0278,120.6208,120.9899,66014.0
2024-07-24 12:55:00,127.84,128.16,127.83,128.05,129472.0,120.9899,121.2927,120.9804,121.1886,129472.0
2024-07-24 13:00:00,128.05,128.25,128.04,128.24,110641.0,121.1886,121.3779,121.1792,121.3685,110641.0
2024-07-24 13:05:00,128.22,128.63,128.22,128.63,105692.0,121.3495,121.7376,121.3495,121.7376,105692.0
2024-07-24 13:10:00,128.64,129.2,128.64,128.98,150600.0,121.747,122.277,121.747,122.0688,150600.0
2024-07-24 13:15:00,128.95,129.03,128.49,128.6,115990.0,122.0404,122.1161,121.6051,121.7092,115990.0
2024-07-24 13:20:00,128.62,128.73,128.46,128.48,89581.0,121.7281,121.8322,121.5767,121.5956,89581.0
2024-07-24 13:25:00,128.48,128.58,128.2,128.22,59366.0,121.5956,121.6902,121.3306,121.3495,59366.0
2024-07-24 13:30:00,128.21,128.59,128.17,128.57,46609.0,121.3401,121.6997,121.3022,121.6808,46609.0
2024-07-24 13:35:00,128.59,128.95,128.55,128.84,52042.0,121.6997,122.0404,121.6619,121.9363,52042.0
2024-07-24 13:40:00,128.84,128.84,128.51,128.69,54833.0,121.9363,121.9363,121.624,121.7943,54833.0
2024-07-24 13:45:00,128.7,128.87,128.62,128.64,42120.0,121.8038,121.9647,121.7281,121.747,42120.0
2024-07-24 13:50:00,128.63,128.84,128.63,128.77,53477.0,121.7376,121.9363,121.7376,121.8701,53477.0
2024-07-24 13:55:00,128.79,129.0,128.76,129.0,48926.0,121.889,122.0877,121.8606,122.0877,48926.0
2024-07-24 14:00:00,129.0,129.0,128.69,128.69,50837.0,122.0877,122.0877,121.7943,121.7943,50837.0
2024-07-24 14:05:00,128.7,128.89,128.47,128.86,80361.0,121.8038,121.9836,121.5861,121.9552,80361.0
2024-07-24 14:10:00,128.87,128.89,128.62,128.66,37365.0,121.9647,121.9836,121.7281,121.766,37365.0
2024-07-24 14:15:00,128.66,128.75,128.56,128.59,47496.0,121.766,121.8511,121.6713,121.6997,47496.0
2024-07-24 14:20:00,128.59,128.84,128.53,128.84,46526.0,121.6997,121.9363,121.6429,121.9363,46526.0
2024-07-24 14:25:00,128.82,128.97,128.81,128.96,49487.0,121.9174,122.0593,121.9079,122.0499,49487.0
2024-07-24 14:30:00,128.97,129.14,128.95,129.04,95681.0,122.0593,122.2202,122.0404,122.1256,95681.0
2024-07-24 14:35:00,129.03,129.05,128.82,128.84,34078.0,122.1161,122.1351,121.9174,121.9363,34078.0
2024-07-24 14:40:00,128.84,128.93,128.76,128.87,39927.0,121.9363,122.0215,121.8606,121.9647,39927.0
2024-07-24 14:45:00,128.86,129.25,128.85,129.07,58171.0,121.9552,122.3243,121.9458,122.154,58171.0
2024-07-24 14:50:00,129.05,129.08,128.77,129.04,58909.0,122.1351,122.1635,121.8701,122.1256,58909.0
2024-07-24 14:55:00,129.03,129.15,128.95,128.99,39832.0,122.1161,122.2297,122.0404,122.0783,39832.0
2024-07-24 15:00:00,128.98,128.99,128.85,128.88,39992.0,122.0688,122.0783,121.9458,121.9742,39992.0
2024-07-24 15:05:00,128.88,128.9,128.75,128.84,73301.0,121.9742,121.9931,121.8511,121.9363,73301.0
2024-07-24 15:10:00,128.83,128.91,128.76,128.84,111015.0,121.9268,122.0026,121.8606,121.9363,111015.0
2024-07-24 15:15:00,128.84,128.94,128.76,128.81,83043.0,121.9363,122.031,121.8606,121.9079,83043.0
2024-07-24 15:20:00,128.81,128.99,128.81,128.96,61790.0,121.9079,122.0783,121.9079,122.0499,61790.0
2024-07-24 15:25:00,128.95,128.96,128.47,128.5,88652.0,122.0404,122.0499,121.5861,121.6145,88652.0
2024-07-24 15:30:00,128.51,128.62,128.37,128.61,107991.0,121.624,121.7281,121.4915,121.7186,107991.0
2024-07-24 15:35:00,128.59,128.65,128.28,128.32,91408.0,121.6997,121.7565,121.4063,121.4442,91408.0
2024-07-24 15:40:00,128.32,128.34,127.7,127.84,200361.0,121.4442,121.4631,120.8574,120.9899,200361.0
2024-07-24 15:45:00,127.84,128.21,127.79,128.19,129832.0,120.9899,121.3401,120.9426,121.3211,129832.0
2024-07-24 15:50:00,128.25,128.5,128.12,128.39,169088.0,121.3779,121.6145,121.2549,121.5104,169088.0
2024-07-24 15:55:00,128.4,128.54,128.2,128.52,478928.0,121.5199,121.6524,121.3306,121.6335,478928.0
2024-07-25 09:30:00,129.3,129.3,128.82,128.82,6499.0,122.3717,122.3717,121.9174,121.9174,6499.0
2024-07-25 09:35:00,128.85,128.99,128.25,128.25,171870.0,121.9458,122.0783,121.3779,121.3779,171870.0
2024-07-25 09:40:00,128.17,128.49,127.78,128.02,85770.0,121.3022,121.6051,120.9331,121.1603,85770.0
2024-07-25 09:45:00,128.0,128.49,127.77,128.12,173083.0,121.1413,121.6051,120.9236,121.2549,173083.0
2024-07-25 09:50:00,128.14,128.34,127.8,128.0,106548.0,121.2738,121.4631,120.952,121.1413,106548.0
2024-07-25 09:55:00,127.97,128.11,127.71,127.77,83318.0,121.1129,121.2454,120.8669,120.9236,83318.0
2024-07-25 10:00:00,127.73,128.76,127.61,128.56,254259.0,120.8858,121.8606,120.7722,121.6713,254259.0
2024-07-25 10:05:00,128.55,129.11,128.15,128.8,125263.0,121.6619,122.1918,121.2833,121.8985,125263.0
2024-07-25 10:10:00,128.8,128.8,128.39,128.68,46102.0,121.8985,121.8985,121.5104,121.7849,46102.0
2024-07-25 10:15:00,128.68,128.76,128.49,128.59,193382.0,121.7849,121.8606,121.6051,121.6997,193382.0
2024-07-25 10:20:00,128.52,128.97,128.31,128.71,126500.0,121.6335,122.0593,121.4347,121.8133,126500.0
2024-07-25 10:25:00,128.73,128.75,128.27,128.28,34905.0,121.8322,121.8511,121.3969,121.4063,34905.0
2024-07-25 10:30:00,128.3,128.82,128.3,128.68,107354.0,121.4252,121.9174,121.4252,121.7849,107354.0
2024-07-25 10:35:00,128.69,128.95,128.21,128.28,52425.0,121.7943,122.0404,121.3401,121.4063,52425.0
2024-07-25 10:40:00,128.34,128.34,127.45,127.54,39333.0,121.4631,121.4631,120.6208,120.706,39333.0
2024-07-25 10:45:00,127.53,127.54,127.08,127.08,45492.0,120.6965,120.706,120.2706,120.2706,45492.0
2024-07-25 10:50:00,127.11,127.15,126.56,126.6,73526.0,120.299,120.3369,119.7785,119.8163,73526.0
2024-07-25 10:55:00,126.6,127.06,126.53,126.99,104718.0,119.8163,120.2517,119.7501,120.1854,104718.0
2024-07-25 11:00:00,126.97,127.58,126.95,127.51,39621.0,120.1665,120.7438,120.1476,120.6776,39621.0
2024-07-25 11:05:00,127.56,127.85,127.47,127.73,86609.0,120.7249,120.9994,120.6397,120.8858,86609.0
2024-07-25 11:10:00,127.77,127.88,127.64,127.88,40541.0,120.9236,121.0278,120.8006,121.0278,40541.0
2024-07-25 11:15:00,127.88,128.12,127.74,127.82,45714.0,121.0278,121.2549,120.8953,120.971,45714.0
2024-07-25 11:20:00,127.76,128.03,127.68,127.73,26890.0,120.9142,121.1697,120.8385,120.8858,26890.0
2024-07-25 11:25:00,127.72,127.75,127.32,127.32,42870.0,120.8763,120.9047,120.4978,120.4978,42870.0
2024-07-25 11:30:00,127.3,127.77,127.16,127.7,41178.0,120.4788,120.9236,120.3463,120.8574,41178.0
2024-07-25 11:35:00,127.7,127.76,127.44,127.62,26698.0,120.8574,120.9142,120.6113,120.7817,26698.0
2024-07-25 11:40:00,127.62,127.87,127.5,127.78,47579.0,120.7817,121.0183,120.6681,120.9331,47579.0
2024-07-25 11:45:00,127.78,128.13,127.76,128.02,45003.0,120.9331,121.2644,120.9142,121.1603,45003.0
2024-07-25 11:50:00,128.03,128.08,127.86,127.98,29053.0,121.1697,121.217,121.0088,121.1224,29053.0
2024-07-25 11:55:00,127.98,128.08,127.91,128.05,49101.0,121.1224,121.217,121.0561,121.1886,49101.0
2024-07-25 12:00:00,128.08,128.25,128.02,128.21,35610.0,121.217,121.3779,121.1603,121.3401,35610.0
2024-07-25 12:05:00,128.21,128.31,128.19,128.25,32865.0,121.3401,121.4347,121.3211,121.3779,32865.0
2024-07-25 12:10:00,128.24,128.38,128.24,128.32,30622.0,121.3685,121.501,121.3685,121.4442,30622.0
2024-07-25 12:15:00,128.31,128.58,128.28,128.57,34014.0,121.4347,121.6902,121.4063,121.6808,34014.0
2024-07-25 12:20:00,128.57,128.65,128.36,128.62,34484.0,121.6808,121.7565,121.482,121.7281,34484.0
2024-07-25 12:25:00,128.63,128.89,128.56,128.74,28199.0,121.7376,121.9836,121.6713,121.8417,28199.0
2024-07-25 12:30:00,128.77,128.91,128.67,128.77,29921.0,121.8701,122.0026,121.7754,121.8701,29921.0
2024-07-25 12:35:00,128.78,128.9,128.69,128.75,36933.0,121.8795,121.9931,121.7943,121.8511,36933.0
2024-07-25 12:40:00,128.75,129.0,128.7,128.98,32429.0,121.8511,122.0877,121.8038,122.0688,32429.0
2024-07-25 12:45:00,128.97,129.05,128.78,128.82,42455.0,122.0593,122.1351,121.8795,121.9174,42455.0
2024-07-25 12:50:00,128.81,128.89,128.75,128.88,23090.0,121.9079,121.9836,121.8511,121.9742,23090.0
2024-07-25 12:55:00,128.85,129.0,128.81,128.96,76810.0,121.9458,122.0877,121.9079,122.0499,76810.0
2024-07-25 13:00:00,128.96,129.07,128.91,129.0,37233.0,122.0499,122.154,122.0026,122.0877,37233.0
2024-07-25 13:05:00,128.98,129.46,128.96,129.46,80917.0,122.0688,122.5231,122.0499,122.5231,80917.0
2024-07-25 13:10:00,129.44,129.55,129.25,129.37,42467.0,122.5042,122.6083,122.3243,122.4379,42467.0
2024-07-25 13:15:00,129.28,129.44,129.25,129.34,19475.0,122.3527,122.5042,122.3243,122.4095,19475.0
2024-07-25 13:20:00,129.34,129.4,129.19,129.27,45006.0,122.4095,122.4663,122.2676,122.3433,45006.0
2024-07-25 13:25:00,129.27,129.27,129.09,129.14,30120.0,122.3433,122.3433,122.1729,122.2202,30120.0
2024-07-25 13:30:00,129.14,129.2,129.0,129.09,45919.0,122.2202,122.277,122.0877,122.1729,45919.0
2024-07-25 13:35:00,129.1,129.2,129.04,129.09,28079.0,122.1824,122.277,122.1256,122.1729,28079.0
2024-07-25 13:40:00,129.08,129.2,129.07,129.14,68867.0,122.1635,122.277,122.154,122.2202,68867.0
2024-07-25 13:45:00,129.14,129.19,128.99,129.0,21658.0,122.2202,122.2676,122.0783,122.0877,21658.0
2024-07-25 13:50:00,128.99,129.13,128.94,128.99,26554.0,122.0783,122.2108,122.031,122.0783,26554.0
2024-07-25 13:55:00,129.0,129.18,129.0,129.15,31175.0,122.0877,122.2581,122.0877,122.2297,31175.0
2024-07-25 14:00:00,129.12,129.14,128.92,129.11,34583.0,122.2013,122.2202,122.012,122.1918,34583.0
2024-07-25 14:05:00,129.11,129.15,128.96,129.15,44104.0,122.1918,122.2297,122.0499,122.2297,44104.0
2024-07-25 14:10:00,129.13,129.23,129.08,129.17,47263.0,122.2108,122.3054,122.1635,122.2486,47263.0
2024-07-25 14:15:00,129.18,129.31,129.12,129.19,27277.0,122.2581,122.3811,122.2013,122.2676,27277.0
2024-07-25 14:20:00,129.19,129.22,128.99,129.02,31881.0,122.2676,122.296,122.0783,122.1067,31881.0
2024-07-25 14:25:00,129.02,129.05,128.86,128.91,32700.0,122.1067,122.1351,121.9552,122.0026,32700.0
2024-07-25 14:30:00,128.9,129.04,128.89,128.99,24594.0,121.9931,122.1256,121.9836,122.0783,24594.0
2024-07-25 14:35:00,128.99,128.99,128.82,128.84,24021.0,122.0783,122.0783,121.9174,121.9363,24021.0
2024-07-25 14:40:00,128.84,128.88,128.74,128.83,38729.0,121.9363,121.9742,121.8417,121.9268,38729.0
2024-07-25 14:45:00,128.84,128.93,128.54,128.54,24296.0,121.9363,122.0215,121.6524,121.6524,24296.0
2024-07-25 14:50:00,128.51,128.53,128.3,128.38,72547.0,121.624,121.6429,121.4252,121.501,72547.0
2024-07-25 14:55:00,128.4,128.64,128.37,128.4,54901.0,121.5199,121.747,121.4915,121.5199,54901.0
2024-07-25 15:00:00,128.39,128.46,128.13,128.14,69769.0,121.5104,121.5767,121.2644,121.2738,69769.0
2024-07-25 15:05:00,128.13,128.39,128.02,128.37,77078.0,121.2644,121.5104,121.1603,121.4915,77078.0
2024-07-25 15:10:00,128.37,128.48,128.28,128.36,53187.0,121.4915,121.5956,121.4063,121.482,53187.0
2024-07-25 15:15:00,128.37,128.58,128.25,128.58,54249.0,121.4915,121.6902,121.3779,121.6902,54249.0
2024-07-25 15:20:00,128.56,128.63,128.5,128.5,39540.0,121.6713,121.7376,121.6145,121.6145,39540.0
2024-07-25 15:25:00,128.52,128.59,128.33,128.33,48668.0,121.6335,121.6997,121.4536,121.4536,48668.0
2024-07-25 15:30:00,128.36,128.43,128.16,128.2,73796.0,121.482,121.5483,121.2927,121.3306,73796.0
2024-07-25 15:35:00,128.18,128.24,127.89,127.93,34886.0,121.3117,121.3685,121.0372,121.0751,34886.0
2024-07-25 15:40:00,127.94,127.94,127.51,127.55,52274.0,121.0845,121.0845,120.6776,120.7154,52274.0
2024-07-25 15:45:00,127.54,127.79,127.45,127.74,91231.0,120.706,120.9426,120.6208,120.8953,91231.0
2024-07-25 15:50:00,127.74,127.76,127.41,127.45,97841.0,120.8953,120.9142,120.5829,120.6208,97841.0
2024-07-25 15:55:00,127.43,127.47,127.08,127.09,455064.0,120.6019,120.6397,120.2706,120.2801,455064.0
2024-07-26 09:30:00,128.84,129.5,128.68,129.25,163368.0,121.9363,122.5609,121.7849,122.3243,163368.0
2024-07-26 09:35:00,129.25,129.48,128.83,129.4,514664.0,122.3243,122.542,121.9268,122.4663,514664.0
2024-07-26 09:40:00,129.39,129.74,129.17,129.33,133196.0,122.4568,122.7881,122.2486,122.4001,133196.0
2024-07-26 09:45:00,129.43,129.68,129.19,129.46,80419.0,122.4947,122.7313,122.2676,122.5231,80419.0
2024-07-26 09:50:00,129.49,129.58,129.0,129.05,58748.0,122.5515,122.6367,122.0877,122.1351,58748.0
2024-07-26 09:55:00,129.03,129.09,128.72,128.81,131770.0,122.1161,122.1729,121.8227,121.9079,131770.0
2024-07-26 10:00:00,128.69,129.12,128.69,129.09,44853.0,121.7943,122.2013,121.7943,122.1729,44853.0
2024-07-26 10:05:00,129.06,129.06,128.76,128.93,44893.0,122.1445,122.1445,121.8606,122.0215,44893.0
2024-07-26 10:10:00,128.93,129.01,128.83,128.95,30134.0,122.0215,122.0972,121.9268,122.0404,30134.0
2024-07-26 10:15:00,128.87,129.0,128.77,128.84,33391.0,121.9647,122.0877,121.8701,121.9363,33391.0
2024-07-26 10:20:00,128.84,129.05,128.83,128.94,203700.0,121.9363,122.1351,121.9268,122.031,203700.0
2024-07-26 10:25:00,128.94,129.23,128.86,128.92,47810.0,122.031,122.3054,121.9552,122.012,47810.0
2024-07-26 10:30:00,128.97,129.01,128.67,128.73,38940.0,122.0593,122.0972,121.7754,121.8322,38940.0
2024-07-26 10:35:00,128.67,128.84,128.46,128.62,87081.0,121.7754,121.9363,121.5767,121.7281,87081.0
2024-07-26 10:40:00,128.63,128.91,128.5,128.88,31041.0,121.7376,122.0026,121.6145,121.9742,31041.0
2024-07-26 10:45:00,128.93,129.01,128.83,128.85,20885.0,122.0215,122.0972,121.9268,121.9458,20885.0
2024-07-26 10:50:00,128.84,129.0,128.67,128.97,25163.0,121.9363,122.0877,121.7754,122.0593,25163.0
2024-07-26 10:55:00,128.99,129.0,128.73,128.89,30203.0,122.0783,122.0877,121.8322,121.9836,30203.0
2024-07-26 11:00:00,128.88,128.91,128.78,128.8,25991.0,121.9742,122.0026,121.8795,121.8985,25991.0
2024-07-26 11:05:00,128.8,128.8,128.6,128.72,29822.0,121.8985,121.8985,121.7092,121.8227,29822.0
2024-07-26 11:10:00,128.74,128.82,128.65,128.82,22023.0,121.8417,121.9174,121.7565,121.9174,22023.0
2024-07-26 11:15:00,128.82,128.84,128.63,128.78,14515.0,121.9174,121.9363,121.7376,121.8795,14515.0
2024-07-26 11:20:00,128.78,129.06,128.74,128.98,67158.0,121.8795,122.1445,121.8417,122.0688,67158.0
2024-07-26 11:25:00,129.0,129.03,128.89,129.01,23322.0,122.0877,122.1161,121.9836,122.0972,23322.0
2024-07-26 11:30:00,129.03,129.13,128.99,129.0,117602.0,122.1161,122.2108,122.0783,122.0877,117602.0
2024-07-26 11:35:00,128.99,129.09,128.94,129.03,23684.0,122.0783,122.1729,122.031,122.1161,23684.0
2024-07-26 11:40:00,129.04,129.18,129.01,129.01,48675.0,122.1256,122.2581,122.0972,122.0972,48675.0
2024-07-26 11:45:00,129.06,129.23,128.96,129.09,67680.0,122.1445,122.3054,122.0499,122.1729,67680.0
2024-07-26 11:50:00,129.09,129.28,129.05,129.19,58148.0,122.1729,122.3527,122.1351,122.2676,58148.0
2024-07-26 11:55:00,129.2,129.57,129.18,129.45,31981.0,122.277,122.6272,122.2581,122.5136,31981.0
2024-07-26 12:00:00,129.42,129.64,129.36,129.5,62290.0,122.4852,122.6934,122.4284,122.5609,62290.0
2024-07-26 12:05:00,129.54,129.86,129.5,129.84,58463.0,122.5988,122.9017,122.5609,122.8827,58463.0
2024-07-26 12:10:00,129.84,129.85,129.55,129.57,25528.0,122.8827,122.8922,122.6083,122.6272,25528.0
2024-07-26 12:15:00,129.58,129.61,129.44,129.44,16326.0,122.6367,122.6651,122.5042,122.5042,16326.0
2024-07-26 12:20:00,129.43,129.43,129.11,129.18,23290.0,122.4947,122.4947,122.1918,122.2581,23290.0
2024-07-26 12:25:00,129.19,129.29,129.12,129.19,22601.0,122.2676,122.3622,122.2013,122.2676,22601.0
2024-07-26 12:30:00,129.19,129.19,129.0,129.01,65994.0,122.2676,122.2676,122.0877,122.0972,65994.0
2024-07-26 12:35:00,129.03,129.07,128.91,129.01,20588.0,122.1161,122.154,122.0026,122.0972,20588.0
2024-07-26 12:40:00,129.05,129.34,128.96,129.32,15973.0,122.1351,122.4095,122.0499,122.3906,15973.0
2024-07-26 12:45:00,129.33,129.38,129.12,129.3,20039.0,122.4001,122.4474,122.2013,122.3717,20039.0
2024-07-26 12:50:00,129.3,129.36,129.25,129.32,36604.0,122.3717,122.4284,122.3243,122.3906,36604.0
2024-07-26 12:55:00,129.32,129.37,129.24,129.3,30681.0,122.3906,122.4379,122.3149,122.3717,30681.0
2024-07-26 13:00:00,129.3,129.33,129.21,129.32,15539.0,122.3717,122.4001,122.2865,122.3906,15539.0
2024-07-26 13:05:00,129.29,129.32,129.21,129.29,17768.0,122.3622,122.3906,122.2865,122.3622,17768.0
2024-07-26 13:10:00,129.28,129.36,129.2,129.28,25396.0,122.3527,122.4284,122.277,122.3527,25396.0
2024-07-26 13:15:00,129.3,129.4,129.27,129.4,23485.0,122.3717,122.4663,122.3433,122.4663,23485.0
2024-07-26 13:20:00,129.4,129.52,129.38,129.42,31949.0,122.4663,122.5799,122.4474,122.4852,31949.0
2024-07-26 13:25:00,129.42,129.45,129.32,129.38,23175.0,122.4852,122.5136,122.3906,122.4474,23175.0
2024-07-26 13:30:00,129.37,129.39,129.19,129.2,24082.0,122.4379,122.4568,122.2676,122.277,24082.0
2024-07-26 13:35:00,129.18,129.18,128.83,128.86,46214.0,122.2581,122.2581,121.9268,121.9552,46214.0
2024-07-26 13:40:00,128.84,128.95,128.79,128.85,24910.0,121.9363,122.0404,121.889,121.9458,24910.0
2024-07-26 13:45:00,128.84,129.09,128.84,128.93,11172.0,121.9363,122.1729,121.9363,122.0215,11172.0
2024-07-26 13:50:00,128.9,128.94,128.67,128.75,31736.0,121.9931,122.031,121.7754,121.8511,31736.0
2024-07-26 13:55:00,128.74,128.85,128.73,128.79,17548.0,121.8417,121.9458,121.8322,121.889,17548.0
2024-07-26 14:00:00,128.79,129.0,128.75,128.92,16948.0,121.889,122.0877,121.8511,122.012,16948.0
2024-07-26 14:05:00,128.91,129.02,128.91,129.0,28269.0,122.0026,122.1067,122.0026,122.0877,28269.0
2024-07-26 14:10:00,129.0,129.07,128.97,129.05,38898.0,122.0877,122.154,122.0593,122.1351,38898.0
2024-07-26 14:15:00,129.06,129.27,129.03,129.19,25432.0,122.1445,122.3433,122.1161,122.2676,25432.0
2024-07-26 14:20:00,129.19,129.37,129.17,129.32,24029.0,122.2676,122.4379,122.2486,122.3906,24029.0
2024-07-26 14:25:00,129.31,129.35,129.2,129.21,24270.0,122.3811,122.419,122.277,122.2865,24270.0
2024-07-26 14:30:00,129.19,129.22,129.07,129.18,24065.0,122.2676,122.296,122.154,122.2581,24065.0
2024-07-26 14:35:00,129.2,129.24,129.1,129.14,60000.0,122.277,122.3149,122.1824,122.2202,60000.0
2024-07-26 14:40:00,129.12,129.16,129.02,129.16,26666.0,122.2013,122.2392,122.1067,122.2392,26666.0
2024-07-26 14:45:00,129.14,129.18,129.08,129.17,23593.0,122.2202,122.2581,122.1635,122.2486,23593.0
2024-07-26 14:50:00,129.18,129.18,129.06,129.08,24669.0,122.2581,122.2581,122.1445,122.1635,24669.0
2024-07-26 14:55:00,129.08,129.17,129.07,129.1,35991.0,122.1635,122.2486,122.154,122.1824,35991.0
2024-07-26 15:00:00,129.08,129.24,129.01,129.13,34115.0,122.1635,122.3149,122.0972,122.2108,34115.0
2024-07-26 15:05:00,129.11,129.21,129.03,129.2,35015.0,122.1918,122.2865,122.1161,122.277,35015.0
2024-07-26 15:10:00,129.21,129.36,129.18,129.3,44836.0,122.2865,122.4284,122.2581,122.3717,44836.0
2024-07-26 15:15:00,129.31,129.31,129.2,129.28,36710.0,122.3811,122.3811,122.277,122.3527,36710.0
2024-07-26 15:20:00,129.3,129.31,129.17,129.22,78540.0,122.3717,122.3811,122.2486,122.296,78540.0
2024-07-26 15:25:00,129.22,129.22,129.02,129.05,37403.0,122.296,122.296,122.1067,122.1351,37403.0
2024-07-26 15:30:00,129.07,129.08,128.94,129.0,61138.0,122.154,122.1635,122.031,122.0877,61138.0
2024-07-26 15:35:00,128.99,129.09,128.9,129.09,69537.0,122.0783,122.1729,121.9931,122.1729,69537.0
2024-07-26 15:40:00,129.1,129.27,129.04,129.09,76137.0,122.1824,122.3433,122.1256,122.1729,76137.0
2024-07-26 15:45:00,129.09,129.28,129.03,129.1,109934.0,122.1729,122.3527,122.1161,122.1824,109934.0
2024-07-26 15:50:00,129.15,129.15,128.8,128.81,93188.0,122.2297,122.2297,121.8985,121.9079,93188.0
2024-07-26 15:55:00,128.84,128.99,128.61,128.86,361276.0,121.9363,122.0783,121.7186,121.9552,361276.0
2024-07-29 09:30:00,129.14,129.15,128.16,128.33,91701.0,122.2202,122.2297,121.2927,121.4536,91701.0
2024-07-29 09:35:00,128.36,128.36,127.65,128.14,48664.0,121.482,121.482,120.8101,121.2738,48664.0
2024-07-29 09:40:00,128.09,128.22,127.85,128.0,40030.0,121.2265,121.3495,120.9994,121.1413,40030.0
2024-07-29 09:45:00,127.95,128.26,127.88,128.0,27122.0,121.094,121.3874,121.0278,121.1413,27122.0
2024-07-29 09:50:00,127.98,128.2,127.89,127.96,28080.0,121.1224,121.3306,121.0372,121.1035,28080.0
2024-07-29 09:55:00,127.95,128.19,127.94,128.17,24859.0,121.094,121.3211,121.0845,121.3022,24859.0
2024-07-29 10:00:00,128.15,128.4,128.01,128.37,63915.0,121.2833,121.5199,121.1508,121.4915,63915.0
2024-07-29 10:05:00,128.36,128.41,128.18,128.33,54770.0,121.482,121.5294,121.3117,121.4536,54770.0
2024-07-29 10:10:00,128.32,128.38,128.2,128.28,36275.0,121.4442,121.501,121.3306,121.4063,36275.0
2024-07-29 10:15:00,128.27,128.36,128.09,128.3,39877.0,121.3969,121.482,121.2265,121.4252,39877.0
2024-07-29 10:20:00,128.27,128.3,128.09,128.11,25395.0,121.3969,121.4252,121.2265,121.2454,25395.0
2024-07-29 10:25:00,128.12,128.32,128.0,128.21,97808.0,121.2549,121.4442,121.1413,121.3401,97808.0
2024-07-29 10:30:00,128.18,128.19,127.91,127.95,96389.0,121.3117,121.3211,121.0561,121.094,96389.0
2024-07-29 10:35:00,127.96,128.39,127.9,128.35,38897.0,121.1035,121.5104,121.0467,121.4726,38897.0
2024-07-29 10:40:00,128.35,128.37,128.16,128.26,24394.0,121.4726,121.4915,121.2927,121.3874,24394.0
2024-07-29 10:45:00,128.27,128.36,128.25,128.26,43807.0,121.3969,121.482,121.3779,121.3874,43807.0
2024-07-29 10:50:00,128.25,128.49,128.24,128.44,53113.0,121.3779,121.6051,121.3685,121.5577,53113.0
2024-07-29 10:55:00,128.44,128.53,128.43,128.5,63302.0,121.5577,121.6429,121.5483,121.6145,63302.0
2024-07-29 11:00:00,128.5,128.61,128.48,128.54,40473.0,121.6145,121.7186,121.5956,121.6524,40473.0
2024-07-29 11:05:00,128.54,128.59,128.33,128.53,34716.0,121.6524,121.6997,121.4536,121.6429,34716.0
2024-07-29 11:10:00,128.56,128.57,128.42,128.53,22836.0,121.6713,121.6808,121.5388,121.6429,22836.0
2024-07-29 11:15:00,128.56,128.58,128.45,128.47,22341.0,121.6713,121.6902,121.5672,121.5861,22341.0
2024-07-29 11:20:00,128.49,128.57,128.48,128.5,37978.0,121.6051,121.6808,121.5956,121.6145,37978.0
2024-07-29 11:25:00,128.5,128.56,128.46,128.53,30534.0,121.6145,121.6713,121.5767,121.6429,30534.0
2024-07-29 11:30:00,128.53,128.53,128.28,128.41,26295.0,121.6429,121.6429,121.4063,121.5294,26295.0
2024-07-29 11:35:00,128.42,128.42,128.29,128.34,19769.0,121.5388,121.5388,121.4158,121.4631,19769.0
2024-07-29 11:40:00,128.34,128.4,128.26,128.31,18214.0,121.4631,121.5199,121.3874,121.4347,18214.0
2024-07-29 11:45:00,128.33,128.64,128.32,128.61,23280.0,121.4536,121.747,121.4442,121.7186,23280.0
2024-07-29 11:50:00,128.61,128.62,128.43,128.5,57276.0,121.7186,121.7281,121.5483,121.6145,57276.0
2024-07-29 11:55:00,128.55,129.24,128.49,129.03,130188.0,121.6619,122.3149,121.6051,122.1161,130188.0
2024-07-29 12:00:00,129.07,129.16,128.99,129.13,19618.0,122.154,122.2392,122.0783,122.2108,19618.0
2024-07-29 12:05:00,129.13,129.18,129.03,129.11,45259.0,122.2108,122.2581,122.1161,122.1918,45259.0
2024-07-29 12:10:00,129.11,129.15,129.03,129.12,13193.0,122.1918,122.2297,122.1161,122.2013,13193.0
2024-07-29 12:15:00,129.11,129.15,128.97,128.97,25815.0,122.1918,122.2297,122.0593,122.0593,25815.0
2024-07-29 12:20:00,129.01,129.05,128.88,129.03,14079.0,122.0972,122.1351,121.9742,122.1161,14079.0
2024-07-29 12:25:00,129.06,129.08,128.91,128.92,47169.0,122.1445,122.1635,122.0026,122.012,47169.0
2024-07-29 12:30:00,128.92,129.0,128.85,128.88,19112.0,122.012,122.0877,121.9458,121.9742,19112.0
2024-07-29 12:35:00,128.88,128.98,128.87,128.9,20131.0,121.9742,122.0688,121.9647,121.9931,20131.0
2024-07-29 12:40:00,128.9,128.94,128.85,128.9,23162.0,121.9931,122.031,121.9458,121.9931,23162.0
2024-07-29 12:45:00,128.9,128.96,128.77,128.9,27680.0,121.9931,122.0499,121.8701,121.9931,27680.0
2024-07-29 12:50:00,128.9,128.92,128.8,128.89,22324.0,121.9931,122.012,121.8985,121.9836,22324.0
2024-07-29 12:55:00,128.88,128.94,128.86,128.92,26029.0,121.9742,122.031,121.9552,122.012,26029.0
2024-07-29 13:00:00,128.97,129.0,128.91,129.0,52718.0,122.0593,122.0877,122.0026,122.0877,52718.0
2024-07-29 13:05:00,129.0,129.04,128.93,129.03,27540.0,122.0877,122.1256,122.0215,122.1161,27540.0
2024-07-29 13:10:00,129.03,129.1,129.03,129.09,14653.0,122.1161,122.1824,122.1161,122.1729,14653.0
2024-07-29 13:15:00,129.09,129.12,128.97,128.99,14426.0,122.1729,122.2013,122.0593,122.0783,14426.0
2024-07-29 13:20:00,128.99,129.0,128.9,128.9,13965.0,122.0783,122.0877,121.9931,121.9931,13965.0
2024-07-29 13:25:00,128.89,128.92,128.82,128.82,15490.0,121.9836,122.012,121.9174,121.9174,15490.0
2024-07-29 13:30:00,128.83,128.88,128.73,128.88,15698.0,121.9268,121.9742,121.8322,121.9742,15698.0
2024-07-29 13:35:00,128.88,128.98,128.84,128.97,14484.0,121.9742,122.0688,121.9363,122.0593,14484.0
2024-07-29 13:40:00,129.0,129.0,128.92,128.92,17332.0,122.0877,122.0877,122.012,122.012,17332.0
2024-07-29 13:45:00,128.93,128.93,128.85,128.89,13185.0,122.0215,122.0215,121.9458,121.9836,13185.0
2024-07-29 13:50:00,128.88,128.91,128.79,128.81,16570.0,121.9742,122.0026,121.889,121.9079,16570.0
2024-07-29 13:55:00,128.83,128.88,128.75,128.83,39568.0,121.9268,121.9742,121.8511,121.9268,39568.0
2024-07-29 14:00:00,128.86,128.87,128.71,128.85,19036.0,121.9552,121.9647,121.8133,121.9458,19036.0
2024-07-29 14:05:00,128.85,128.93,128.8,128.85,27601.0,121.9458,122.0215,121.8985,121.9458,27601.0
2024-07-29 14:10:00,128.86,128.88,128.82,128.88,17681.0,121.9552,121.9742,121.9174,121.9742,17681.0
2024-07-29 14:15:00,128.87,128.88,128.74,128.86,21091.0,121.9647,121.9742,121.8417,121.9552,21091.0
2024-07-29 14:20:00,128.86,128.9,128.8,128.88,21602.0,121.9552,121.9931,121.8985,121.9742,21602.0
2024-07-29 14:25:00,128.88,128.94,128.85,128.88,14028.0,121.9742,122.031,121.9458,121.9742,14028.0
2024-07-29 14:30:00,128.89,128.91,128.82,128.88,17380.0,121.9836,122.0026,121.9174,121.9742,17380.0
2024-07-29 14:35:00,128.89,128.95,128.83,128.84,34227.0,121.9836,122.0404,121.9268,121.9363,34227.0
2024-07-29 14:40:00,128.84,128.89,128.8,128.81,36338.0,121.9363,121.9836,121.8985,121.9079,36338.0
2024-07-29 14:45:00,128.81,128.83,128.72,128.75,46901.0,121.9079,121.9268,121.8227,121.8511,46901.0
2024-07-29 14:50:00,128.76,128.76,128.63,128.7,16398.0,121.8606,121.8606,121.7376,121.8038,16398.0
2024-07-29 14:55:00,128.71,128.77,128.71,128.75,14016.0,121.8133,121.8701,121.8133,121.8511,14016.0
2024-07-29 15:00:00,128.71,128.77,128.67,128.75,21114.0,121.8133,121.8701,121.7754,121.8511,21114.0
2024-07-29 15:05:00,128.75,128.77,128.67,128.69,27527.0,121.8511,121.8701,121.7754,121.7943,27527.0
2024-07-29 15:10:00,128.7,128.7,128.65,128.68,29042.0,121.8038,121.8038,121.7565,121.7849,29042.0
2024-07-29 15:15:00,128.67,128.68,128.58,128.6,28298.0,121.7754,121.7849,121.6902,121.7092,28298.0
2024-07-29 15:20:00,128.61,128.61,128.52,128.57,22333.0,121.7186,121.7186,121.6335,121.6808,22333.0
2024-07-29 15:25:00,128.57,128.57,128.45,128.47,84741.0,121.6808,121.6808,121.5672,121.5861,84741.0
2024-07-29 15:30:00,128.47,128.53,128.38,128.45,60109.0,121.5861,121.6429,121.501,121.5672,60109.0
2024-07-29 15:35:00,128.45,128.51,128.28,128.3,73781.0,121.5672,121.624,121.4063,121.4252,73781.0
2024-07-29 15:40:00,128.3,128.32,128.19,128.23,216279.0,121.4252,121.4442,121.3211,121.359,216279.0
2024-07-29 15:45:00,128.24,128.77,128.21,128.71,76915.0,121.3685,121.8701,121.3401,121.8133,76915.0
2024-07-29 15:50:00,128.71,128.78,128.58,128.63,67757.0,121.8133,121.8795,121.6902,121.7376,67757.0
2024-07-29 15:55:00,128.65,128.68,128.3,128.61,188567.0,121.7565,121.7849,121.4252,121.7186,188567.0
2024-07-30 09:30:00,128.7,128.72,128.53,128.54,17621.0,121.8038,121.8227,121.6429,121.6524,17621.0
2024-07-30 09:35:00,128.49,129.07,128.46,129.07,63601.0,121.6051,122.154,121.5767,122.154,63601.0
2024-07-30 09:40:00,129.11,129.55,129.0,129.55,37807.0,122.1918,122.6083,122.0877,122.6083,37807.0
2024-07-30 09:45:00,129.41,130.3,129.41,130.11,45957.0,122.4758,123.3181,122.4758,123.1383,45957.0
2024-07-30 09:50:00,130.18,130.65,130.11,130.57,40244.0,123.2045,123.6493,123.1383,123.5736,40244.0
2024-07-30 09:55:00,130.57,130.61,130.23,130.25,33722.0,123.5736,123.6115,123.2518,123.2708,33722.0
2024-07-30 10:00:00,130.32,130.62,130.05,130.57,93846.0,123.337,123.6209,123.0815,123.5736,93846.0
2024-07-30 10:05:00,130.53,130.86,130.45,130.58,94583.0,123.5358,123.8481,123.46,123.5831,94583.0
2024-07-30 10:10:00,130.56,130.78,130.06,130.06,76040.0,123.5641,123.7724,123.0909,123.0909,76040.0
2024-07-30 10:15:00,130.07,130.08,129.55,129.6,34266.0,123.1004,123.1099,122.6083,122.6556,34266.0
2024-07-30 10:20:00,129.63,129.76,129.44,129.55,49811.0,122.684,122.807,122.5042,122.6083,49811.0
2024-07-30 10:25:00,129.57,129.69,129.55,129.67,16990.0,122.6272,122.7408,122.6083,122.7218,16990.0
2024-07-30 10:30:00,129.69,130.0,129.67,129.91,25998.0,122.7408,123.0342,122.7218,122.949,25998.0
2024-07-30 10:35:00,129.9,130.0,129.74,129.94,22668.0,122.9395,123.0342,122.7881,122.9774,22668.0
2024-07-30 10:40:00,129.89,130.13,129.89,130.13,24975.0,122.93,123.1572,122.93,123.1572,24975.0
2024-07-30 10:45:00,130.13,130.48,130.12,130.41,33397.0,123.1572,123.4884,123.1477,123.4222,33397.0
2024-07-30 10:50:00,130.42,130.61,130.37,130.42,35372.0,123.4316,123.6115,123.3843,123.4316,35372.0
2024-07-30 10:55:00,130.42,130.58,130.36,130.55,41712.0,123.4316,123.5831,123.3749,123.5547,41712.0
2024-07-30 11:00:00,130.55,130.58,130.34,130.34,36585.0,123.5547,123.5831,123.3559,123.3559,36585.0
2024-07-30 11:05:00,130.34,130.36,130.06,130.22,48754.0,123.3559,123.3749,123.0909,123.2424,48754.0
2024-07-30 11:10:00,130.2,130.56,130.18,130.5,25288.0,123.2234,123.5641,123.2045,123.5074,25288.0
2024-07-30 11:15:00,130.52,130.63,130.4,130.57,39937.0,123.5263,123.6304,123.4127,123.5736,39937.0
2024-07-30 11:20:00,130.56,130.6,130.17,130.21,23243.0,123.5641,123.602,123.195,123.2329,23243.0
2024-07-30 11:25:00,130.21,130.21,129.82,129.86,25117.0,123.2329,123.2329,122.8638,122.9017,25117.0
2024-07-30 11:30:00,129.85,129.98,129.77,129.82,27235.0,122.8922,123.0152,122.8165,122.8638,27235.0
2024-07-30 11:35:00,129.84,129.87,129.51,129.59,40285.0,122.8827,122.9111,122.5704,122.6461,40285.0
2024-07-30 11:40:00,129.62,129.72,129.41,129.5,31880.0,122.6745,122.7692,122.4758,122.5609,31880.0
2024-07-30 11:45:00,129.5,129.69,129.47,129.66,21827.0,122.5609,122.7408,122.5326,122.7124,21827.0
2024-07-30 11:50:00,129.63,129.67,129.39,129.49,25025.0,122.684,122.7218,122.4568,122.5515,25025.0
2024-07-30 11:55:00,129.51,129.64,129.47,129.59,19433.0,122.5704,122.6934,122.5326,122.6461,19433.0
2024-07-30 12:00:00,129.61,129.67,129.36,129.4,17233.0,122.6651,122.7218,122.4284,122.4663,17233.0
2024-07-30 12:05:00,129.42,129.62,129.4,129.61,21280.0,122.4852,122.6745,122.4663,122.6651,21280.0
2024-07-30 12:10:00,129.61,129.63,129.45,129.5,10642.0,122.6651,122.684,122.5136,122.5609,10642.0
2024-07-30 12:15:00,129.47,129.53,129.4,129.52,15408.0,122.5326,122.5893,122.4663,122.5799,15408.0
2024-07-30 12:20:00,129.51,129.63,129.49,129.51,34093.0,122.5704,122.684,122.5515,122.5704,34093.0
2024-07-30 12:25:00,129.52,129.61,129.52,129.55,21960.0,122.5799,122.6651,122.5799,122.6083,21960.0
2024-07-30 12:30:00,129.56,129.64,129.46,129.54,22265.0,122.6177,122.6934,122.5231,122.5988,22265.0
2024-07-30 12:35:00,129.56,129.58,129.46,129.53,78671.0,122.6177,122.6367,122.5231,122.5893,78671.0
2024-07-30 12:40:00,129.55,129.57,129.42,129.49,44885.0,122.6083,122.6272,122.4852,122.5515,44885.0
2024-07-30 12:45:00,129.49,129.56,129.46,129.5,35036.0,122.5515,122.6177,122.5231,122.5609,35036.0
2024-07-30 12:50:00,129.5,129.56,129.4,129.49,28311.0,122.5609,122.6177,122.4663,122.5515,28311.0
2024-07-30 12:55:00,129.48,129.57,129.44,129.54,50314.0,122.542,122.6272,122.5042,122.5988,50314.0
2024-07-30 13:00:00,129.54,129.54,129.21,129.31,23294.0,122.5988,122.5988,122.2865,122.3811,23294.0
2024-07-30 13:05:00,129.31,129.31,129.07,129.19,46495.0,122.3811,122.3811,122.154,122.2676,46495.0
2024-07-30 13:10:00,129.19,129.25,129.06,129.1,16453.0,122.2676,122.3243,122.1445,122.1824,16453.0
2024-07-30 13:15:00,129.1,129.2,129.04,129.19,20138.0,122.1824,122.277,122.1256,122.2676,20138.0
2024-07-30 13:20:00,129.18,129.38,129.15,129.31,29258.0,122.2581,122.4474,122.2297,122.3811,29258.0
2024-07-30 13:25:00,129.28,129.33,129.16,129.25,14115.0,122.3527,122.4001,122.2392,122.3243,14115.0
2024-07-30 13:30:00,129.26,129.32,129.17,129.31,15641.0,122.3338,122.3906,122.2486,122.3811,15641.0
2024-07-30 13:35:00,129.26,129.49,129.16,129.38,25682.0,122.3338,122.5515,122.2392,122.4474,25682.0
2024-07-30 13:40:00,129.4,129.48,129.35,129.45,9596.0,122.4663,122.542,122.419,122.5136,9596.0
2024-07-30 13:45:00,129.44,129.54,129.19,129.25,24990.0,122.5042,122.5988,122.2676,122.3243,24990.0
2024-07-30 13:50:00,129.24,129.24,129.01,129.07,17850.0,122.3149,122.3149,122.0972,122.154,17850.0
2024-07-30 13:55:00,129.06,129.25,129.05,129.2,13744.0,122.1445,122.3243,122.1351,122.277,13744.0
2024-07-30 14:00:00,129.19,129.25,129.12,129.21,11921.0,122.2676,122.3243,122.2013,122.2865,11921.0
2024-07-30 14:05:00,129.2,129.23,129.14,129.19,12428.0,122.277,122.3054,122.2202,122.2676,12428.0
2024-07-30 14:10:00,129.18,129.22,129.1,129.18,11917.0,122.2581,122.296,122.1824,122.2581,11917.0
2024-07-30 14:15:00,129.17,129.31,129.15,129.24,15461.0,122.2486,122.3811,122.2297,122.3149,15461.0
2024-07-30 14:20:00,129.25,129.29,129.11,129.13,28306.0,122.3243,122.3622,122.1918,122.2108,28306.0
2024-07-30 14:25:00,129.1,129.13,128.99,129.06,19035.0,122.1824,122.2108,122.0783,122.1445,19035.0
2024-07-30 14:30:00,129.06,129.07,128.98,128.99,19307.0,122.1445,122.154,122.0688,122.0783,19307.0
2024-07-30 14:35:00,129.01,129.11,129.01,129.09,20749.0,122.0972,122.1918,122.0972,122.1729,20749.0
2024-07-30 14:40:00,129.07,129.1,128.97,128.97,30415.0,122.154,122.1824,122.0593,122.0593,30415.0
2024-07-30 14:45:00,128.97,128.99,128.82,128.85,18392.0,122.0593,122.0783,121.9174,121.9458,18392.0
2024-07-30 14:50:00,128.85,128.86,128.75,128.8,20520.0,121.9458,121.9552,121.8511,121.8985,20520.0
2024-07-30 14:55:00,128.79,128.9,128.78,128.88,10141.0,121.889,121.9931,121.8795,121.9742,10141.0
2024-07-30 15:00:00,128.87,129.03,128.86,128.99,33247.0,121.9647,122.1161,121.9552,122.0783,33247.0
2024-07-30 15:05:00,128.98,129.0,128.96,128.97,32595.0,122.0688,122.0877,122.0499,122.0593,32595.0
2024-07-30 15:10:00,128.97,128.99,128.84,128.87,30094.0,122.0593,122.0783,121.9363,121.9647,30094.0
2024-07-30 15:15:00,128.88,128.99,128.86,128.97,22329.0,121.9742,122.0783,121.9552,122.0593,22329.0
2024-07-30 15:20:00,128.98,129.09,128.96,129.01,56483.0,122.0688,122.1729,122.0499,122.0972,56483.0
2024-07-30 15:25:00,129.02,129.02,128.94,128.95,32853.0,122.1067,122.1067,122.031,122.0404,32853.0
2024-07-30 15:30:00,128.93,128.98,128.91,128.94,69467.0,122.0215,122.0688,122.0026,122.031,69467.0
2024-07-30 15:35:00,128.94,128.98,128.89,128.95,29302.0,122.031,122.0688,121.9836,122.0404,29302.0
2024-07-30 15:40:00,128.93,129.15,128.92,129.14,60141.0,122.0215,122.2297,122.012,122.2202,60141.0
2024-07-30 15:45:00,129.15,129.54,129.14,129.47,66894.0,122.2297,122.5988,122.2202,122.5326,66894.0
2024-07-30 15:50:00,129.49,129.55,129.23,129.3,75657.0,122.5515,122.6083,122.3054,122.3717,75657.0
2024-07-30 15:55:00,129.31,129.32,128.95,129.05,179882.0,122.3811,122.3906,122.0404,122.1351,179882.0
2024-07-31 09:30:00,129.84,129.84,128.63,128.87,6174.0,122.8827,122.8827,121.7376,121.9647,6174.0
2024-07-31 09:35:00,128.8,128.83,127.71,127.82,164624.0,121.8985,121.9268,120.8669,120.971,164624.0
2024-07-31 09:40:00,127.79,128.44,127.45,128.3,63734.0,120.9426,121.5577,120.6208,121.4252,63734.0
2024-07-31 09:45:00,128.34,128.73,128.24,128.48,63152.0,121.4631,121.8322,121.3685,121.5956,63152.0
2024-07-31 09:50:00,128.5,128.58,128.25,128.27,37747.0,121.6145,121.6902,121.3779,121.3969,37747.0
2024-07-31 09:55:00,128.22,128.39,127.81,128.34,46168.0,121.3495,121.5104,120.9615,121.4631,46168.0
2024-07-31 10:00:00,128.28,128.74,128.28,128.54,36272.0,121.4063,121.8417,121.4063,121.6524,36272.0
2024-07-31 10:05:00,128.6,128.61,128.18,128.32,27340.0,121.7092,121.7186,121.3117,121.4442,27340.0
2024-07-31 10:10:00,128.3,128.78,128.26,128.67,51310.0,121.4252,121.8795,121.3874,121.7754,51310.0
2024-07-31 10:15:00,128.67,128.93,128.52,128.52,24142.0,121.7754,122.0215,121.6335,121.6335,24142.0
2024-07-31 10:20:00,128.56,128.94,128.44,128.81,50827.0,121.6713,122.031,121.5577,121.9079,50827.0
2024-07-31 10:25:00,128.82,128.91,128.58,128.6,99976.0,121.9174,122.0026,121.6902,121.7092,99976.0
2024-07-31 10:30:00,128.59,128.72,128.48,128.63,44153.0,121.6997,121.8227,121.5956,121.7376,44153.0
2024-07-31 10:35:00,128.64,128.71,128.54,128.62,21307.0,121.747,121.8133,121.6524,121.7281,21307.0
2024-07-31 10:40:00,128.67,128.98,128.67,128.98,23820.0,121.7754,122.0688,121.7754,122.0688,23820.0
2024-07-31 10:45:00,128.96,128.96,128.65,128.71,50363.0,122.0499,122.0499,121.7565,121.8133,50363.0
2024-07-31 10:50:00,128.71,128.71,128.41,128.64,24027.0,121.8133,121.8133,121.5294,121.747,24027.0
2024-07-31 10:55:00,128.63,128.98,128.59,128.86,26330.0,121.7376,122.0688,121.6997,121.9552,26330.0
2024-07-31 11:00:00,128.9,129.09,128.83,128.96,24846.0,121.9931,122.1729,121.9268,122.0499,24846.0
2024-07-31 11:05:00,128.97,129.06,128.94,129.01,27668.0,122.0593,122.1445,122.031,122.0972,27668.0
2024-07-31 11:10:00,128.99,129.12,128.87,129.08,25403.0,122.0783,122.2013,121.9647,122.1635,25403.0
2024-07-31 11:15:00,129.08,129.35,128.99,129.28,32722.0,122.1635,122.419,122.0783,122.3527,32722.0
2024-07-31 11:20:00,129.31,129.84,129.31,129.84,28555.0,122.3811,122.8827,122.3811,122.8827,28555.0
2024-07-31 11:25:00,129.8,129.81,129.61,129.69,28381.0,122.8449,122.8543,122.6651,122.7408,28381.0
2024-07-31 11:30:00,129.7,129.72,129.59,129.66,20828.0,122.7502,122.7692,122.6461,122.7124,20828.0
2024-07-31 11:35:00,129.69,130.08,129.64,130.08,27785.0,122.7408,123.1099,122.6934,123.1099,27785.0
2024-07-31 11:40:00,130.04,130.21,129.94,130.18,36402.0,123.072,123.2329,122.9774,123.2045,36402.0
2024-07-31 11:45:00,130.18,130.22,129.85,129.85,34232.0,123.2045,123.2424,122.8922,122.8922,34232.0
2024-07-31 11:50:00,129.81,130.04,129.79,129.97,33074.0,122.8543,123.072,122.8354,123.0058,33074.0
2024-07-31 11:55:00,129.95,129.96,129.86,129.92,20857.0,122.9868,122.9963,122.9017,122.9584,20857.0
2024-07-31 12:00:00,129.91,130.09,129.85,130.02,22760.0,122.949,123.1193,122.8922,123.0531,22760.0
2024-07-31 12:05:00,130.02,130.31,130.02,130.21,21184.0,123.0531,123.3275,123.0531,123.2329,21184.0
2024-07-31 12:10:00,130.22,130.25,130.06,130.06,18162.0,123.2424,123.2708,123.0909,123.0909,18162.0
2024-07-31 12:15:00,130.05,130.07,129.96,130.02,21952.0,123.0815,123.1004,122.9963,123.0531,21952.0
2024-07-31 12:20:00,130.02,130.17,129.96,130.12,39964.0,123.0531,123.195,122.9963,123.1477,39964.0
2024-07-31 12:25:00,130.17,130.44,130.12,130.39,33022.0,123.195,123.4506,123.1477,123.4033,33022.0
2024-07-31 12:30:00,130.42,130.75,130.37,130.65,36066.0,123.4316,123.744,123.3843,123.6493,36066.0
2024-07-31 12:35:00,130.64,130.66,130.48,130.48,32898.0,123.6399,123.6588,123.4884,123.4884,32898.0
2024-07-31 12:40:00,130.47,130.52,130.36,130.48,30404.0,123.479,123.5263,123.3749,123.4884,30404.0
2024-07-31 12:45:00,130.49,130.52,129.75,130.47,637274.0,123.4979,123.5263,122.7976,123.479,637274.0
2024-07-31 12:50:00,130.49,130.66,130.3,130.34,48892.0,123.4979,123.6588,123.3181,123.3559,48892.0
2024-07-31 12:55:00,130.34,130.43,130.19,130.22,23507.0,123.3559,123.4411,123.214,123.2424,23507.0
2024-07-31 13:00:00,130.18,130.44,130.07,130.41,51748.0,123.2045,123.4506,123.1004,123.4222,51748.0
2024-07-31 13:05:00,130.43,130.55,130.39,130.41,48086.0,123.4411,123.5547,123.4033,123.4222,48086.0
2024-07-31 13:10:00,130.43,130.5,130.19,130.19,34046.0,123.4411,123.5074,123.214,123.214,34046.0
2024-07-31 13:15:00,130.22,130.27,130.11,130.16,22790.0,123.2424,123.2897,123.1383,123.1856,22790.0
2024-07-31 13:20:00,130.14,130.3,130.01,130.21,19697.0,123.1667,123.3181,123.0436,123.2329,19697.0
2024-07-31 13:25:00,130.19,130.2,130.01,130.12,11488.0,123.214,123.2234,123.0436,123.1477,11488.0
2024-07-31 13:30:00,130.1,130.1,129.74,129.82,26659.0,123.1288,123.1288,122.7881,122.8638,26659.0
2024-07-31 13:35:00,129.82,129.88,129.64,129.67,19713.0,122.8638,122.9206,122.6934,122.7218,19713.0
2024-07-31 13:40:00,129.67,129.8,129.64,129.73,16941.0,122.7218,122.8449,122.6934,122.7786,16941.0
2024-07-31 13:45:00,129.73,129.8,129.65,129.65,20982.0,122.7786,122.8449,122.7029,122.7029,20982.0
2024-07-31 13:50:00,129.65,129.89,129.65,129.79,22841.0,122.7029,122.93,122.7029,122.8354,22841.0
2024-07-31 13:55:00,129.79,129.85,129.68,129.77,20225.0,122.8354,122.8922,122.7313,122.8165,20225.0
2024-07-31 14:00:00,129.8,130.2,129.56,130.18,19309.0,122.8449,123.2234,122.6177,123.2045,19309.0
2024-07-31 14:05:00,130.17,130.23,129.99,130.06,12799.0,123.195,123.2518,123.0247,123.0909,12799.0
2024-07-31 14:10:00,130.08,130.18,129.99,130.08,14467.0,123.1099,123.2045,123.0247,123.1099,14467.0
2024-07-31 14:15:00,130.1,130.12,130.02,130.07,9232.0,123.1288,123.1477,123.0531,123.1004,9232.0
2024-07-31 14:20:00,130.05,130.25,130.04,130.16,14263.0,123.0815,123.2708,123.072,123.1856,14263.0
2024-07-31 14:25:00,130.15,130.22,130.1,130.22,13628.0,123.1761,123.2424,123.1288,123.2424,13628.0
2024-07-31 14:30:00,130.21,130.43,130.2,130.37,14912.0,123.2329,123.4411,123.2234,123.3843,14912.0
2024-07-31 14:35:00,130.39,130.4,130.13,130.22,14673.0,123.4033,123.4127,123.1572,123.2424,14673.0
2024-07-31 14:40:00,130.2,130.5,130.2,130.47,15636.0,123.2234,123.5074,123.2234,123.479,15636.0
2024-07-31 14:45:00,130.43,130.75,130.42,130.72,25170.0,123.4411,123.744,123.4316,123.7156,25170.0
2024-07-31 14:50:00,130.72,130.8,130.44,130.44,58731.0,123.7156,123.7913,123.4506,123.4506,58731.0
2024-07-31 14:55:00,130.44,130.83,130.43,130.71,38938.0,123.4506,123.8197,123.4411,123.7061,38938.0
2024-07-31 15:00:00,130.73,130.89,130.65,130.82,57417.0,123.725,123.8765,123.6493,123.8102,57417.0
2024-07-31 15:05:00,130.89,131.15,130.87,130.98,65991.0,123.8765,124.1225,123.8575,123.9616,65991.0
2024-07-31 15:10:00,130.99,131.02,130.73,130.76,41321.0,123.9711,123.9995,123.725,123.7534,41321.0
2024-07-31 15:15:00,130.78,130.97,130.68,130.74,59920.0,123.7724,123.9522,123.6777,123.7345,59920.0
2024-07-31 15:20:00,130.71,130.82,130.51,130.51,63789.0,123.7061,123.8102,123.5168,123.5168,63789.0
2024-07-31 15:25:00,130.49,130.49,130.16,130.4,50203.0,123.4979,123.4979,123.1856,123.4127,50203.0
2024-07-31 15:30:00,130.38,130.39,130.0,130.38,62447.0,123.3938,123.4033,123.0342,123.3938,62447.0
2024-07-31 15:35:00,130.36,130.51,130.13,130.14,64956.0,123.3749,123.5168,123.1572,123.1667,64956.0
2024-07-31 15:40:00,130.19,130.75,130.19,130.71,51956.0,123.214,123.744,123.214,123.7061,51956.0
2024-07-31 15:45:00,130.71,130.93,130.69,130.78,85572.0,123.7061,123.9143,123.6872,123.7724,85572.0
2024-07-31 15:50:00,130.77,130.89,130.29,130.4,100671.0,123.7629,123.8765,123.3086,123.4127,100671.0
2024-07-31 15:55:00,130.39,130.62,130.25,130.38,264014.0,123.4033,123.6209,123.2708,123.3938,264014.0
2024-08-01 09:30:00,131.04,131.33,130.99,131.23,83615.0,124.0184,124.2929,123.9711,124.1982,83615.0
2024-08-01 09:35:00,131.11,131.75,130.81,131.64,49074.0,124.0847,124.6904,123.8008,124.5863,49074.0
2024-08-01 09:40:00,131.53,131.88,131.27,131.47,146625.0,124.4822,124.8134,124.2361,124.4254,146625.0
2024-08-01 09:45:00,131.52,132.02,131.4,131.64,41081.0,124.4727,124.9459,124.3591,124.5863,41081.0
2024-08-01 09:50:00,131.72,131.93,131.64,131.86,26219.0,124.662,124.8607,124.5863,124.7945,26219.0
2024-08-01 09:55:00,131.81,132.41,131.78,132.29,36760.0,124.7472,125.315,124.7188,125.2014,36760.0
2024-08-01 10:00:00,132.28,132.49,132.0,132.04,54119.0,125.192,125.3907,124.927,124.9648,54119.0
2024-08-01 10:05:00,132.01,132.02,131.54,131.6,127161.0,124.9365,124.9459,124.4916,124.5484,127161.0
2024-08-01 10:10:00,131.59,131.62,131.04,131.24,89779.0,124.539,124.5673,124.0184,124.2077,89779.0
2024-08-01 10:15:00,131.24,131.26,130.7,130.75,62467.0,124.2077,124.2266,123.6966,123.744,62467.0
2024-08-01 10:20:00,130.84,131.22,130.79,131.22,45632.0,123.8291,124.1888,123.7818,124.1888,45632.0
2024-08-01 10:25:00,131.18,131.4,131.09,131.18,52478.0,124.1509,124.3591,124.0657,124.1509,52478.0
2024-08-01 10:30:00,131.18,131.23,130.84,130.95,64812.0,124.1509,124.1982,123.8291,123.9333,64812.0
2024-08-01 10:35:00,130.94,131.12,130.75,130.85,41692.0,123.9238,124.0941,123.744,123.8386,41692.0
2024-08-01 10:40:00,130.87,130.92,130.5,130.72,61018.0,123.8575,123.9049,123.5074,123.7156,61018.0
2024-08-01 10:45:00,130.71,130.81,130.55,130.58,19417.0,123.7061,123.8008,123.5547,123.5831,19417.0
2024-08-01 10:50:00,130.53,130.66,130.15,130.33,20840.0,123.5358,123.6588,123.1761,123.3465,20840.0
2024-08-01 10:55:00,130.31,130.63,130.31,130.5,26130.0,123.3275,123.6304,123.3275,123.5074,26130.0
2024-08-01 11:00:00,130.55,130.57,130.14,130.31,14831.0,123.5547,123.5736,123.1667,123.3275,14831.0
2024-08-01 11:05:00,130.28,130.37,130.16,130.37,14722.0,123.2992,123.3843,123.1856,123.3843,14722.0
2024-08-01 11:10:00,130.39,130.45,130.2,130.26,30710.0,123.4033,123.46,123.2234,123.2802,30710.0
2024-08-01 11:15:00,130.25,130.54,130.25,130.51,37256.0,123.2708,123.5452,123.2708,123.5168,37256.0
2024-08-01 11:20:00,130.49,130.57,130.31,130.33,22458.0,123.4979,123.5736,123.3275,123.3465,22458.0
2024-08-01 11:25:00,130.34,130.41,130.15,130.17,24762.0,123.3559,123.4222,123.1761,123.195,24762.0
2024-08-01 11:30:00,130.15,130.33,130.15,130.2,18089.0,123.1761,123.3465,123.1761,123.2234,18089.0
2024-08-01 11:35:00,130.2,130.28,130.1,130.24,26530.0,123.2234,123.2992,123.1288,123.2613,26530.0
2024-08-01 11:40:00,130.22,130.27,130.14,130.17,27255.0,123.2424,123.2897,123.1667,123.195,27255.0
2024-08-01 11:45:00,130.19,130.22,129.93,129.96,24667.0,123.214,123.2424,122.9679,122.9963,24667.0
2024-08-01 11:50:00,129.97,130.29,129.97,130.27,40225.0,123.0058,123.3086,123.0058,123.2897,40225.0
2024-08-01 11:55:00,130.28,130.36,130.18,130.19,18455.0,123.2992,123.3749,123.2045,123.214,18455.0
2024-08-01 12:00:00,130.19,130.35,130.01,130.35,32237.0,123.214,123.3654,123.0436,123.3654,32237.0
2024-08-01 12:05:00,130.34,130.55,130.25,130.5,32245.0,123.3559,123.5547,123.2708,123.5074,32245.0
2024-08-01 12:10:00,130.49,130.54,130.1,130.19,18448.0,123.4979,123.5452,123.1288,123.214,18448.0
2024-08-01 12:15:00,130.22,130.57,130.21,130.55,64427.0,123.2424,123.5736,123.2329,123.5547,64427.0
2024-08-01 12:20:00,130.58,130.62,130.37,130.49,40180.0,123.5831,123.6209,123.3843,123.4979,40180.0
2024-08-01 12:25:00,130.47,130.57,130.41,130.56,32340.0,123.479,123.5736,123.4222,123.5641,32340.0
2024-08-01 12:30:00,130.53,130.53,130.2,130.2,12866.0,123.5358,123.5358,123.2234,123.2234,12866.0
2024-08-01 12:35:00,130.2,130.32,130.13,130.21,17413.0,123.2234,123.337,123.1572,123.2329,17413.0
2024-08-01 12:40:00,130.19,130.22,130.04,130.18,20939.0,123.214,123.2424,123.072,123.2045,20939.0
2024-08-01 12:45:00,130.15,130.39,130.13,130.26,17485.0,123.1761,123.4033,123.1572,123.2802,17485.0
2024-08-01 12:50:00,130.28,130.37,130.23,130.34,10621.0,123.2992,123.3843,123.2518,123.3559,10621.0
2024-08-01 12:55:00,130.32,130.35,130.26,130.27,6343.0,123.337,123.3654,123.2802,123.2897,6343.0
2024-08-01 13:00:00,130.25,130.28,130.18,130.26,22833.0,123.2708,123.2992,123.2045,123.2802,22833.0
2024-08-01 13:05:00,130.25,130.42,130.24,130.39,15320.0,123.2708,123.4316,123.2613,123.4033,15320.0
2024-08-01 13:10:00,130.4,130.55,130.3,130.45,24496.0,123.4127,123.5547,123.3181,123.46,24496.0
2024-08-01 13:15:00,130.44,130.5,130.38,130.5,10650.0,123.4506,123.5074,123.3938,123.5074,10650.0
2024-08-01 13:20:00,130.48,130.49,130.41,130.46,12614.0,123.4884,123.4979,123.4222,123.4695,12614.0
2024-08-01 13:25:00,130.48,130.66,130.47,130.6,29653.0,123.4884,123.6588,123.479,123.602,29653.0
2024-08-01 13:30:00,130.57,130.57,130.37,130.43,16743.0,123.5736,123.5736,123.3843,123.4411,16743.0
2024-08-01 13:35:00,130.43,130.44,130.29,130.36,20947.0,123.4411,123.4506,123.3086,123.3749,20947.0
2024-08-01 13:40:00,130.35,130.4,130.26,130.33,21213.0,123.3654,123.4127,123.2802,123.3465,21213.0
2024-08-01 13:45:00,130.34,130.35,130.22,130.27,15808.0,123.3559,123.3654,123.2424,123.2897,15808.0
2024-08-01 13:50:00,130.27,130.27,130.16,130.22,16793.0,123.2897,123.2897,123.1856,123.2424,16793.0
2024-08-01 13:55:00,130.23,130.25,129.8,129.96,43684.0,123.2518,123.2708,122.8449,122.9963,43684.0
2024-08-01 14:00:00,129.91,130.02,129.86,130.01,19562.0,122.949,123.0531,122.9017,123.0436,19562.0
2024-08-01 14:05:00,130.0,130.2,130.0,130.17,20110.0,123.0342,123.2234,123.0342,123.195,20110.0
2024-08-01 14:10:00,130.15,130.42,130.15,130.41,31606.0,123.1761,123.4316,123.1761,123.4222,31606.0
2024-08-01 14:15:00,130.42,130.47,130.38,130.42,24691.0,123.4316,123.479,123.3938,123.4316,24691.0
2024-08-01 14:20:00,130.42,130.55,130.39,130.4,14563.0,123.4316,123.5547,123.4033,123.4127,14563.0
2024-08-01 14:25:00,130.41,130.42,130.14,130.41,17198.0,123.4222,123.4316,123.1667,123.4222,17198.0
2024-08-01 14:30:00,130.37,130.37,130.2,130.37,25476.0,123.3843,123.3843,123.2234,123.3843,25476.0
2024-08-01 14:35:00,130.38,130.42,130.09,130.17,26438.0,123.3938,123.4316,123.1193,123.195,26438.0
2024-08-01 14:40:00,130.14,130.16,129.96,130.0,22593.0,123.1667,123.1856,122.9963,123.0342,22593.0
2024-08-01 14:45:00,130.0,130.03,129.88,129.92,16305.0,123.0342,123.0625,122.9206,122.9584,16305.0
2024-08-01 14:50:00,129.94,130.0,129.8,129.81,11623.0,122.9774,123.0342,122.8449,122.8543,11623.0
2024-08-01 14:55:00,129.77,129.96,129.73,129.87,12609.0,122.8165,122.9963,122.7786,122.9111,12609.0
2024-08-01 15:00:00,129.81,129.81,129.61,129.74,22777.0,122.8543,122.8543,122.6651,122.7881,22777.0
2024-08-01 15:05:00,129.77,129.77,129.61,129.74,39852.0,122.8165,122.8165,122.6651,122.7881,39852.0
2024-08-01 15:10:00,129.72,129.97,129.69,129.89,46545.0,122.7692,123.0058,122.7408,122.93,46545.0
2024-08-01 15:15:00,129.86,130.06,129.85,130.05,55313.0,122.9017,123.0909,122.8922,123.0815,55313.0
2024-08-01 15:20:00,130.05,130.16,130.03,130.16,53111.0,123.0815,123.1856,123.0625,123.1856,53111.0
2024-08-01 15:25:00,130.16,130.27,130.09,130.26,34021.0,123.1856,123.2897,123.1193,123.2802,34021.0
2024-08-01 15:30:00,130.27,130.43,130.22,130.35,26536.0,123.2897,123.4411,123.2424,123.3654,26536.0
2024-08-01 15:35:00,130.31,130.42,130.21,130.39,35076.0,123.3275,123.4316,123.2329,123.4033,35076.0
2024-08-01 15:40:00,130.38,130.38,130.16,130.16,23230.0,123.3938,123.3938,123.1856,123.1856,23230.0
2024-08-01 15:45:00,130.19,130.34,130.1,130.29,50318.0,123.214,123.3559,123.1288,123.3086,50318.0
2024-08-01 15:50:00,130.3,130.59,130.22,130.27,83476.0,123.3181,123.5925,123.2424,123.2897,83476.0
2024-08-01 15:55:00,130.25,130.61,130.24,130.58,169714.0,123.2708,123.6115,123.2613,123.5831,169714.0
2024-08-02 09:30:00,129.88,129.98,128.95,129.78,129331.0,122.9206,123.0152,122.0404,122.8259,129331.0
2024-08-02 09:35:00,129.93,130.25,129.28,129.38,48286.0,122.9679,123.2708,122.3527,122.4474,48286.0
2024-08-02 09:40:00,129.38,130.0,129.15,129.53,74495.0,122.4474,123.0342,122.2297,122.5893,74495.0
2024-08-02 09:45:00,129.56,130.22,129.22,130.2,36806.0,122.6177,123.2424,122.296,123.2234,36806.0
2024-08-02 09:50:00,130.21,130.64,130.05,130.05,40156.0,123.2329,123.6399,123.0815,123.0815,40156.0
2024-08-02 09:55:00,129.96,130.1,129.06,129.08,170508.0,122.9963,123.1288,122.1445,122.1635,170508.0
2024-08-02 10:00:00,129.02,129.87,129.02,129.83,82750.0,122.1067,122.9111,122.1067,122.8733,82750.0
2024-08-02 10:05:00,129.75,129.76,128.71,129.02,44413.0,122.7976,122.807,121.8133,122.1067,44413.0
2024-08-02 10:10:00,129.08,129.23,128.53,128.59,26126.0,122.1635,122.3054,121.6429,121.6997,26126.0
2024-08-02 10:15:00,128.7,128.83,128.55,128.55,32985.0,121.8038,121.9268,121.6619,121.6619,32985.0
2024-08-02 10:20:00,128.53,128.72,128.4,128.58,34004.0,121.6429,121.8227,121.5199,121.6902,34004.0
2024-08-02 10:25:00,128.58,128.65,128.39,128.4,33178.0,121.6902,121.7565,121.5104,121.5199,33178.0
2024-08-02 10:30:00,128.37,129.0,128.37,128.74,20314.0,121.4915,122.0877,121.4915,121.8417,20314.0
2024-08-02 10:35:00,128.73,128.86,128.55,128.84,39786.0,121.8322,121.9552,121.6619,121.9363,39786.0
2024-08-02 10:40:00,128.9,129.02,128.81,128.86,21792.0,121.9931,122.1067,121.9079,121.9552,21792.0
2024-08-02 10:45:00,128.83,128.85,128.47,128.5,34582.0,121.9268,121.9458,121.5861,121.6145,34582.0
2024-08-02 10:50:00,128.52,128.74,128.4,128.55,52352.0,121.6335,121.8417,121.5199,121.6619,52352.0
2024-08-02 10:55:00,128.5,128.54,128.23,128.38,18022.0,121.6145,121.6524,121.359,121.501,18022.0
2024-08-02 11:00:00,128.42,128.42,127.85,127.88,38665.0,121.5388,121.5388,120.9994,121.0278,38665.0
2024-08-02 11:05:00,127.88,127.9,127.58,127.69,27124.0,121.0278,121.0467,120.7438,120.8479,27124.0
2024-08-02 11:10:00,127.69,127.94,127.66,127.72,25060.0,120.8479,121.0845,120.8195,120.8763,25060.0
2024-08-02 11:15:00,127.7,127.9,127.63,127.65,49226.0,120.8574,121.0467,120.7911,120.8101,49226.0
2024-08-02 11:20:00,127.65,127.68,127.45,127.48,36137.0,120.8101,120.8385,120.6208,120.6492,36137.0
2024-08-02 11:25:00,127.46,127.6,127.43,127.6,49641.0,120.6303,120.7628,120.6019,120.7628,49641.0
2024-08-02 11:30:00,127.6,127.93,127.5,127.78,33154.0,120.7628,121.0751,120.6681,120.9331,33154.0
2024-08-02 11:35:00,127.79,128.29,127.78,128.14,28722.0,120.9426,121.4158,120.9331,121.2738,28722.0
2024-08-02 11:40:00,128.09,128.58,128.09,128.58,55550.0,121.2265,121.6902,121.2265,121.6902,55550.0
2024-08-02 11:45:00,128.58,128.82,128.58,128.82,24628.0,121.6902,121.9174,121.6902,121.9174,24628.0
2024-08-02 11:50:00,128.83,128.86,128.53,128.59,25776.0,121.9268,121.9552,121.6429,121.6997,25776.0
2024-08-02 11:55:00,128.57,128.8,128.54,128.6,22680.0,121.6808,121.8985,121.6524,121.7092,22680.0
2024-08-02 12:00:00,128.65,128.86,128.57,128.84,25881.0,121.7565,121.9552,121.6808,121.9363,25881.0
2024-08-02 12:05:00,128.84,128.98,128.69,128.84,43462.0,121.9363,122.0688,121.7943,121.9363,43462.0
2024-08-02 12:10:00,128.87,129.23,128.86,128.99,30882.0,121.9647,122.3054,121.9552,122.0783,30882.0
2024-08-02 12:15:00,129.0,129.24,128.97,129.16,27278.0,122.0877,122.3149,122.0593,122.2392,27278.0
2024-08-02 12:20:00,129.18,129.19,129.0,129.01,15911.0,122.2581,122.2676,122.0877,122.0972,15911.0
2024-08-02 12:25:00,129.05,129.11,128.91,129.0,23790.0,122.1351,122.1918,122.0026,122.0877,23790.0
2024-08-02 12:30:00,129.0,129.13,128.97,129.05,19167.0,122.0877,122.2108,122.0593,122.1351,19167.0
2024-08-02 12:35:00,129.02,129.09,128.76,128.91,26138.0,122.1067,122.1729,121.8606,122.0026,26138.0
2024-08-02 12:40:00,128.91,128.92,128.77,128.78,9649.0,122.0026,122.012,121.8701,121.8795,9649.0
2024-08-02 12:45:00,128.78,128.8,128.43,128.44,16318.0,121.8795,121.8985,121.5483,121.5577,16318.0
2024-08-02 12:50:00,128.43,128.46,128.05,128.05,38938.0,121.5483,121.5767,121.1886,121.1886,38938.0
2024-08-02 12:55:00,128.06,128.28,127.91,128.19,25723.0,121.1981,121.4063,121.0561,121.3211,25723.0
2024-08-02 13:00:00,128.19,128.26,127.88,127.98,23339.0,121.3211,121.3874,121.0278,121.1224,23339.0
2024-08-02 13:05:00,128.03,128.2,127.94,128.14,28811.0,121.1697,121.3306,121.0845,121.2738,28811.0
2024-08-02 13:10:00,128.12,128.3,128.02,128.23,15836.0,121.2549,121.4252,121.1603,121.359,15836.0
2024-08-02 13:15:00,128.21,128.22,127.97,127.98,21291.0,121.3401,121.3495,121.1129,121.1224,21291.0
2024-08-02 13:20:00,127.97,127.97,127.77,127.89,22147.0,121.1129,121.1129,120.9236,121.0372,22147.0
2024-08-02 13:25:00,127.9,128.14,127.86,128.09,18259.0,121.0467,121.2738,121.0088,121.2265,18259.0
2024-08-02 13:30:00,128.1,128.17,127.98,128.1,23079.0,121.236,121.3022,121.1224,121.236,23079.0
2024-08-02 13:35:00,128.12,128.27,128.08,128.16,18265.0,121.2549,121.3969,121.217,121.2927,18265.0
2024-08-02 13:40:00,128.15,128.15,127.94,128.1,28008.0,121.2833,121.2833,121.0845,121.236,28008.0
2024-08-02 13:45:00,128.11,128.31,127.87,128.26,33305.0,121.2454,121.4347,121.0183,121.3874,33305.0
2024-08-02 13:50:00,128.27,128.29,128.05,128.05,14162.0,121.3969,121.4158,121.1886,121.1886,14162.0
2024-08-02 13:55:00,128.08,128.27,128.0,128.23,25145.0,121.217,121.3969,121.1413,121.359,25145.0
2024-08-02 14:00:00,128.23,128.25,128.1,128.15,16117.0,121.359,121.3779,121.236,121.2833,16117.0
2024-08-02 14:05:00,128.14,128.17,127.98,128.03,22945.0,121.2738,121.3022,121.1224,121.1697,22945.0
2024-08-02 14:10:00,128.02,128.04,127.84,127.95,25259.0,121.1603,121.1792,120.9899,121.094,25259.0
2024-08-02 14:15:00,127.95,128.02,127.83,127.86,15581.0,121.094,121.1603,120.9804,121.0088,15581.0
2024-08-02 14:20:00,127.86,128.04,127.85,127.92,22416.0,121.0088,121.1792,120.9994,121.0656,22416.0
2024-08-02 14:25:00,127.94,128.07,127.93,128.03,26545.0,121.0845,121.2076,121.0751,121.1697,26545.0
2024-08-02 14:30:00,128.02,128.03,127.86,127.89,20069.0,121.1603,121.1697,121.0088,121.0372,20069.0
2024-08-02 14:35:00,127.87,127.92,127.7,127.81,28846.0,121.0183,121.0656,120.8574,120.9615,28846.0
2024-08-02 14:40:00,127.8,127.96,127.73,127.91,24223.0,120.952,121.1035,120.8858,121.0561,24223.0
2024-08-02 14:45:00,127.88,128.02,127.79,127.83,72667.0,121.0278,121.1603,120.9426,120.9804,72667.0
2024-08-02 14:50:00,127.82,127.89,127.77,127.79,69837.0,120.971,121.0372,120.9236,120.9426,69837.0
2024-08-02 14:55:00,127.84,128.0,127.81,127.85,17646.0,120.9899,121.1413,120.9615,120.9994,17646.0
2024-08-02 15:00:00,127.81,127.94,127.8,127.88,12224.0,120.9615,121.0845,120.952,121.0278,12224.0
2024-08-02 15:05:00,127.87,128.0,127.79,127.89,26708.0,121.0183,121.1413,120.9426,121.0372,26708.0
2024-08-02 15:10:00,127.87,127.89,127.68,127.79,23531.0,121.0183,121.0372,120.8385,120.9426,23531.0
2024-08-02 15:15:00,127.78,127.93,127.75,127.81,22520.0,120.9331,121.0751,120.9047,120.9615,22520.0
2024-08-02 15:20:00,127.8,127.83,127.68,127.75,26510.0,120.952,120.9804,120.8385,120.9047,26510.0
2024-08-02 15:25:00,127.78,127.88,127.7,127.88,33259.0,120.9331,121.0278,120.8574,121.0278,33259.0
2024-08-02 15:30:00,127.88,127.99,127.83,127.84,30812.0,121.0278,121.1319,120.9804,120.9899,30812.0
2024-08-02 15:35:00,127.84,127.86,127.38,127.4,58952.0,120.9899,121.0088,120.5545,120.5735,58952.0
2024-08-02 15:40:00,127.4,127.79,127.2,127.75,83623.0,120.5735,120.9426,120.3842,120.9047,83623.0
2024-08-02 15:45:00,127.74,127.95,127.7,127.74,52555.0,120.8953,121.094,120.8574,120.8953,52555.0
2024-08-02 15:50:00,127.73,128.17,127.55,128.17,67166.0,120.8858,121.3022,120.7154,121.3022,67166.0
2024-08-02 15:55:00,128.18,128.24,128.05,128.07,228782.0,121.3117,121.3685,121.1886,121.2076,228782.0
2024-08-05 09:30:00,126.83,127.05,125.8,126.31,156511.0,120.034,120.2422,119.0592,119.5419,156511.0
2024-08-05 09:35:00,126.05,127.06,125.92,127.05,52153.0,119.2958,120.2517,119.1728,120.2422,52153.0
2024-08-05 09:40:00,127.0,127.56,126.31,126.45,66777.0,120.1949,120.7249,119.5419,119.6744,66777.0
2024-08-05 09:45:00,126.36,126.72,126.12,126.39,83949.0,119.5892,119.9299,119.3621,119.6176,83949.0
2024-08-05 09:50:00,126.41,127.18,126.34,126.45,46350.0,119.6365,120.3653,119.5703,119.6744,46350.0
2024-08-05 09:55:00,126.5,126.6,126.0,126.0,31284.0,119.7217,119.8163,119.2485,119.2485,31284.0
2024-08-05 10:00:00,126.09,127.36,126.09,127.17,50137.0,119.3337,120.5356,119.3337,120.3558,50137.0
2024-08-05 10:05:00,127.08,127.4,126.79,127.16,44595.0,120.2706,120.5735,119.9962,120.3463,44595.0
2024-08-05 10:10:00,127.08,127.95,126.94,127.93,53453.0,120.2706,121.094,120.1381,121.0751,53453.0
2024-08-05 10:15:00,127.91,127.91,127.24,127.26,35095.0,121.0561,121.0561,120.422,120.441,35095.0
2024-08-05 10:20:00,127.25,127.28,126.48,126.57,39231.0,120.4315,120.4599,119.7028,119.7879,39231.0
2024-08-05 10:25:00,126.56,126.99,126.56,126.76,18413.0,119.7785,120.1854,119.7785,119.9678,18413.0
2024-08-05 10:30:00,126.64,127.14,126.61,127.14,34427.0,119.8542,120.3274,119.8258,120.3274,34427.0
2024-08-05 10:35:00,127.12,127.26,126.47,126.57,52353.0,120.3085,120.441,119.6933,119.7879,52353.0
2024-08-05 10:40:00,126.51,126.59,126.36,126.55,34414.0,119.7312,119.8069,119.5892,119.769,34414.0
2024-08-05 10:45:00,126.56,126.75,126.31,126.31,29934.0,119.7785,119.9583,119.5419,119.5419,29934.0
2024-08-05 10:50:00,126.39,126.87,126.31,126.75,18560.0,119.6176,120.0719,119.5419,119.9583,18560.0
2024-08-05 10:55:00,126.79,126.79,126.17,126.25,28025.0,119.9962,119.9962,119.4094,119.4851,28025.0
2024-08-05 11:00:00,126.25,126.38,126.13,126.18,20138.0,119.4851,119.6081,119.3715,119.4188,20138.0
2024-08-05 11:05:00,126.17,126.68,126.16,126.61,27228.0,119.4094,119.8921,119.3999,119.8258,27228.0
2024-08-05 11:10:00,126.6,126.84,126.42,126.71,54728.0,119.8163,120.0435,119.646,119.9204,54728.0
2024-08-05 11:15:00,126.7,126.81,126.49,126.58,43936.0,119.911,120.0151,119.7122,119.7974,43936.0
2024-08-05 11:20:00,126.45,126.73,126.36,126.65,25420.0,119.6744,119.9394,119.5892,119.8637,25420.0
2024-08-05 11:25:00,126.62,126.91,126.62,126.68,39518.0,119.8353,120.1097,119.8353,119.8921,39518.0
2024-08-05 11:30:00,126.69,127.1,126.68,127.04,18795.0,119.9015,120.2895,119.8921,120.2328,18795.0
2024-08-05 11:35:00,127.1,127.64,127.04,127.47,38652.0,120.2895,120.8006,120.2328,120.6397,38652.0
2024-08-05 11:40:00,127.47,127.62,127.02,127.1,34522.0,120.6397,120.7817,120.2138,120.2895,34522.0
2024-08-05 11:45:00,127.06,127.11,126.94,127.1,18845.0,120.2517,120.299,120.1381,120.2895,18845.0
2024-08-05 11:50:00,127.06,127.33,127.0,127.33,16277.0,120.2517,120.5072,120.1949,120.5072,16277.0
2024-08-05 11:55:00,127.27,127.46,127.24,127.34,25176.0,120.4504,120.6303,120.422,120.5167,25176.0
2024-08-05 12:00:00,127.36,127.62,127.28,127.5,8577.0,120.5356,120.7817,120.4599,120.6681,8577.0
2024-08-05 12:05:00,127.48,127.69,127.41,127.6,17492.0,120.6492,120.8479,120.5829,120.7628,17492.0
2024-08-05 12:10:00,127.56,127.63,127.37,127.63,28205.0,120.7249,120.7911,120.5451,120.7911,28205.0
2024-08-05 12:15:00,127.63,127.66,127.5,127.57,16501.0,120.7911,120.8195,120.6681,120.7344,16501.0
2024-08-05 12:20:00,127.59,127.66,127.52,127.53,19103.0,120.7533,120.8195,120.687,120.6965,19103.0
2024-08-05 12:25:00,127.51,127.83,127.46,127.75,31618.0,120.6776,120.9804,120.6303,120.9047,31618.0
2024-08-05 12:30:00,127.76,127.8,127.51,127.78,22446.0,120.9142,120.952,120.6776,120.9331,22446.0
2024-08-05 12:35:00,127.78,127.78,127.54,127.7,33656.0,120.9331,120.9331,120.706,120.8574,33656.0
2024-08-05 12:40:00,127.75,127.86,127.62,127.7,34274.0,120.9047,121.0088,120.7817,120.8574,34274.0
2024-08-05 12:45:00,127.67,127.72,127.28,127.35,31426.0,120.829,120.8763,120.4599,120.5262,31426.0
2024-08-05 12:50:00,127.41,127.41,127.19,127.23,11375.0,120.5829,120.5829,120.3747,120.4126,11375.0
2024-08-05 12:55:00,127.25,127.4,127.16,127.31,14188.0,120.4315,120.5735,120.3463,120.4883,14188.0
2024-08-05 13:00:00,127.32,127.47,127.12,127.19,13794.0,120.4978,120.6397,120.3085,120.3747,13794.0
2024-08-05 13:05:00,127.21,127.44,127.09,127.3,15798.0,120.3937,120.6113,120.2801,120.4788,15798.0
2024-08-05 13:10:00,127.25,127.35,127.16,127.25,46100.0,120.4315,120.5262,120.3463,120.4315,46100.0
2024-08-05 13:15:00,127.25,127.35,127.08,127.1,31636.0,120.4315,120.5262,120.2706,120.2895,31636.0
2024-08-05 13:20:00,127.12,127.28,127.04,127.13,23212.0,120.3085,120.4599,120.2328,120.3179,23212.0
2024-08-05 13:25:00,127.2,127.27,127.05,127.06,27390.0,120.3842,120.4504,120.2422,120.2517,27390.0
2024-08-05 13:30:00,127.05,127.09,126.71,126.97,24063.0,120.2422,120.2801,119.9204,120.1665,24063.0
2024-08-05 13:35:00,126.98,126.98,126.76,126.96,31032.0,120.176,120.176,119.9678,120.157,31032.0
2024-08-05 13:40:00,126.96,127.0,126.78,126.78,26116.0,120.157,120.1949,119.9867,119.9867,26116.0
2024-08-05 13:45:00,126.76,126.95,126.74,126.91,23416.0,119.9678,120.1476,119.9488,120.1097,23416.0
2024-08-05 13:50:00,126.89,126.97,126.76,126.78,21175.0,120.0908,120.1665,119.9678,119.9867,21175.0
2024-08-05 13:55:00,126.78,126.83,126.56,126.69,14603.0,119.9867,120.034,119.7785,119.9015,14603.0
2024-08-05 14:00:00,126.69,126.7,126.5,126.53,16951.0,119.9015,119.911,119.7217,119.7501,16951.0
2024-08-05 14:05:00,126.51,126.69,126.51,126.65,29244.0,119.7312,119.9015,119.7312,119.8637,29244.0
2024-08-05 14:10:00,126.66,126.81,126.55,126.73,12960.0,119.8731,120.0151,119.769,119.9394,12960.0
2024-08-05 14:15:00,126.73,126.91,126.67,126.84,17358.0,119.9394,120.1097,119.8826,120.0435,17358.0
2024-08-05 14:20:00,126.84,127.05,126.81,126.9,26173.0,120.0435,120.2422,120.0151,120.1003,26173.0
2024-08-05 14:25:00,126.89,127.08,126.86,127.08,15826.0,120.0908,120.2706,120.0624,120.2706,15826.0
2024-08-05 14:30:00,127.06,127.1,126.76,126.76,27053.0,120.2517,120.2895,119.9678,119.9678,27053.0
2024-08-05 14:35:00,126.73,126.89,126.7,126.75,15962.0,119.9394,120.0908,119.911,119.9583,15962.0
2024-08-05 14:40:00,126.76,126.89,126.57,126.65,27735.0,119.9678,120.0908,119.7879,119.8637,27735.0
2024-08-05 14:45:00,126.68,126.69,126.56,126.59,23495.0,119.8921,119.9015,119.7785,119.8069,23495.0
2024-08-05 14:50:00,126.62,126.84,126.6,126.77,14772.0,119.8353,120.0435,119.8163,119.9772,14772.0
2024-08-05 14:55:00,126.76,126.84,126.58,126.59,37022.0,119.9678,120.0435,119.7974,119.8069,37022.0
2024-08-05 15:00:00,126.59,126.76,126.54,126.71,19924.0,119.8069,119.9678,119.7596,119.9204,19924.0
2024-08-05 15:05:00,126.72,126.72,126.51,126.6,14612.0,119.9299,119.9299,119.7312,119.8163,14612.0
2024-08-05 15:10:00,126.62,126.71,126.54,126.55,29024.0,119.8353,119.9204,119.7596,119.769,29024.0
2024-08-05 15:15:00,126.55,126.67,126.43,126.5,29530.0,119.769,119.8826,119.6554,119.7217,29530.0
2024-08-05 15:20:00,126.49,126.58,126.39,126.5,28306.0,119.7122,119.7974,119.6176,119.7217,28306.0
2024-08-05 15:25:00,126.5,126.5,126.35,126.46,31426.0,119.7217,119.7217,119.5797,119.6838,31426.0
2024-08-05 15:30:00,126.47,126.56,126.16,126.26,34725.0,119.6933,119.7785,119.3999,119.4946,34725.0
2024-08-05 15:35:00,126.26,126.26,125.97,126.04,44539.0,119.4946,119.4946,119.2201,119.2863,44539.0
2024-08-05 15:40:00,126.02,126.14,125.91,125.94,34330.0,119.2674,119.381,119.1633,119.1917,34330.0
2024-08-05 15:45:00,125.92,126.08,125.85,125.96,43596.0,119.1728,119.3242,119.1065,119.2106,43596.0
2024-08-05 15:50:00,125.93,126.39,125.88,126.14,60948.0,119.1822,119.6176,119.1349,119.381,60948.0
2024-08-05 15:55:00,126.15,126.41,125.98,126.03,299127.0,119.3905,119.6365,119.2296,119.2769,299127.0
2024-08-06 09:30:00,126.06,126.46,125.81,126.33,70292.0,119.3053,119.6838,119.0687,119.5608,70292.0
2024-08-06 09:35:00,126.21,127.16,126.13,127.04,20179.0,119.4472,120.3463,119.3715,120.2328,20179.0
2024-08-06 09:40:00,127.06,127.21,126.53,127.01,33303.0,120.2517,120.3937,119.7501,120.2044,33303.0
2024-08-06 09:45:00,127.11,127.64,126.87,127.59,30114.0,120.299,120.8006,120.0719,120.7533,30114.0
2024-08-06 09:50:00,127.54,127.79,127.41,127.41,32145.0,120.706,120.9426,120.5829,120.5829,32145.0
2024-08-06 09:55:00,127.4,127.43,127.05,127.14,31333.0,120.5735,120.6019,120.2422,120.3274,31333.0
2024-08-06 10:00:00,127.15,127.44,126.95,127.05,32392.0,120.3369,120.6113,120.1476,120.2422,32392.0
2024-08-06 10:05:00,126.96,127.49,126.89,127.44,56398.0,120.157,120.6586,120.0908,120.6113,56398.0
2024-08-06 10:10:00,127.45,127.46,127.07,127.08,25765.0,120.6208,120.6303,120.2612,120.2706,25765.0
2024-08-06 10:15:00,127.14,127.17,126.85,126.91,21688.0,120.3274,120.3558,120.0529,120.1097,21688.0
2024-08-06 10:20:00,126.91,127.16,126.82,126.96,37625.0,120.1097,120.3463,120.0246,120.157,37625.0
2024-08-06 10:25:00,126.96,127.12,126.54,126.61,69552.0,120.157,120.3085,119.7596,119.8258,69552.0
2024-08-06 10:30:00,126.62,127.15,126.53,127.12,39347.0,119.8353,120.3369,119.7501,120.3085,39347.0
2024-08-06 10:35:00,127.14,127.24,126.77,126.8,22377.0,120.3274,120.422,119.9772,120.0056,22377.0
2024-08-06 10:40:00,126.82,127.17,126.67,127.12,65014.0,120.0246,120.3558,119.8826,120.3085,65014.0
2024-08-06 10:45:00,127.12,127.36,127.06,127.27,23402.0,120.3085,120.5356,120.2517,120.4504,23402.0
2024-08-06 10:50:00,127.24,127.33,127.03,127.29,33368.0,120.422,120.5072,120.2233,120.4694,33368.0
2024-08-06 10:55:00,127.3,127.3,126.95,127.16,26286.0,120.4788,120.4788,120.1476,120.3463,26286.0
2024-08-06 11:00:00,127.2,127.21,126.79,126.81,38851.0,120.3842,120.3937,119.9962,120.0151,38851.0
2024-08-06 11:05:00,126.81,126.91,126.49,126.61,41873.0,120.0151,120.1097,119.7122,119.8258,41873.0
2024-08-06 11:10:00,126.61,126.65,126.35,126.48,34983.0,119.8258,119.8637,119.5797,119.7028,34983.0
2024-08-06 11:15:00,126.5,126.51,126.21,126.34,40314.0,119.7217,119.7312,119.4472,119.5703,40314.0
2024-08-06 11:20:00,126.35,126.35,125.99,126.0,38549.0,119.5797,119.5797,119.239,119.2485,38549.0
2024-08-06 11:25:00,126.03,126.15,125.77,125.84,36801.0,119.2769,119.3905,119.0308,119.0971,36801.0
2024-08-06 11:30:00,125.83,126.18,125.82,125.97,33917.0,119.0876,119.4188,119.0781,119.2201,33917.0
2024-08-06 11:35:00,125.97,126.16,125.85,125.96,24607.0,119.2201,119.3999,119.1065,119.2106,24607.0
2024-08-06 11:40:00,125.98,126.0,125.65,125.71,43189.0,119.2296,119.2485,118.9172,118.974,43189.0
2024-08-06 11:45:00,125.72,125.88,125.7,125.87,33314.0,118.9835,119.1349,118.9646,119.1255,33314.0
2024-08-06 11:50:00,125.89,126.04,125.81,125.84,46269.0,119.1444,119.2863,119.0687,119.0971,46269.0
2024-08-06 11:55:00,125.86,125.98,125.74,125.96,23136.0,119.116,119.2296,119.0024,119.2106,23136.0
2024-08-06 12:00:00,125.97,126.35,125.96,126.14,30723.0,119.2201,119.5797,119.2106,119.381,30723.0
2024-08-06 12:05:00,126.14,126.35,126.14,126.3,31203.0,119.381,119.5797,119.381,119.5324,31203.0
2024-08-06 12:10:00,126.27,126.27,126.07,126.19,12360.0,119.504,119.504,119.3147,119.4283,12360.0
2024-08-06 12:15:00,126.2,126.28,126.03,126.05,18400.0,119.4378,119.5135,119.2769,119.2958,18400.0
2024-08-06 12:20:00,126.03,126.22,125.91,126.13,30376.0,119.2769,119.4567,119.1633,119.3715,30376.0
2024-08-06 12:25:00,126.12,126.13,125.92,126.03,24245.0,119.3621,119.3715,119.1728,119.2769,24245.0
2024-08-06 12:30:00,126.01,126.03,125.63,125.71,28646.0,119.258,119.2769,118.8983,118.974,28646.0
2024-08-06 12:35:00,125.73,125.82,125.61,125.81,41933.0,118.993,119.0781,118.8794,119.0687,41933.0
2024-08-06 12:40:00,125.79,125.91,125.73,125.75,14102.0,119.0497,119.1633,118.993,119.0119,14102.0
2024-08-06 12:45:00,125.72,125.78,125.63,125.65,35030.0,118.9835,119.0403,118.8983,118.9172,35030.0
2024-08-06 12:50:00,125.63,126.03,125.61,125.99,27407.0,118.8983,119.2769,118.8794,119.239,27407.0
2024-08-06 12:55:00,126.0,126.02,125.87,125.89,20812.0,119.2485,119.2674,119.1255,119.1444,20812.0
2024-08-06 13:00:00,125.9,126.09,125.83,126.04,27804.0,119.1538,119.3337,119.0876,119.2863,27804.0
2024-08-06 13:05:00,126.01,126.08,125.94,125.99,22842.0,119.258,119.3242,119.1917,119.239,22842.0
2024-08-06 13:10:00,125.99,126.15,125.96,126.12,23274.0,119.239,119.3905,119.2106,119.3621,23274.0
2024-08-06 13:15:00,126.13,126.16,125.94,125.94,27921.0,119.3715,119.3999,119.1917,119.1917,27921.0
2024-08-06 13:20:00,125.97,126.05,125.88,125.89,34721.0,119.2201,119.2958,119.1349,119.1444,34721.0
2024-08-06 13:25:00,125.89,126.13,125.89,126.09,43110.0,119.1444,119.3715,119.1444,119.3337,43110.0
2024-08-06 13:30:00,126.09,126.16,125.97,126.15,39375.0,119.3337,119.3999,119.2201,119.3905,39375.0
2024-08-06 13:35:00,126.15,126.18,126.04,126.1,27327.0,119.3905,119.4188,119.2863,119.3431,27327.0
2024-08-06 13:40:00,126.09,126.19,125.98,126.17,22164.0,119.3337,119.4283,119.2296,119.4094,22164.0
2024-08-06 13:45:00,126.17,126.17,125.92,125.99,30001.0,119.4094,119.4094,119.1728,119.239,30001.0
2024-08-06 13:50:00,126.01,126.11,125.93,126.08,27863.0,119.258,119.3526,119.1822,119.3242,27863.0
2024-08-06 13:55:00,126.09,126.14,125.98,126.03,22809.0,119.3337,119.381,119.2296,119.2769,22809.0
2024-08-06 14:00:00,126.05,126.06,125.9,125.95,15974.0,119.2958,119.3053,119.1538,119.2012,15974.0
2024-08-06 14:05:00,125.96,125.98,125.81,125.81,30529.0,119.2106,119.2296,119.0687,119.0687,30529.0
2024-08-06 14:10:00,125.8,125.9,125.71,125.71,36376.0,119.0592,119.1538,118.974,118.974,36376.0
2024-08-06 14:15:00,125.71,125.86,125.7,125.8,23967.0,118.974,119.116,118.9646,119.0592,23967.0
2024-08-06 14:20:00,125.8,125.91,125.77,125.88,33233.0,119.0592,119.1633,119.0308,119.1349,33233.0
2024-08-06 14:25:00,125.89,125.93,125.8,125.87,30870.0,119.1444,119.1822,119.0592,119.1255,30870.0
2024-08-06 14:30:00,125.87,126.04,125.82,126.0,48261.0,119.1255,119.2863,119.0781,119.2485,48261.0
2024-08-06 14:35:00,126.01,126.1,125.97,125.97,32426.0,119.258,119.3431,119.2201,119.2201,32426.0
2024-08-06 14:40:00,125.96,126.06,125.88,126.05,27256.0,119.2106,119.3053,119.1349,119.2958,27256.0
2024-08-06 14:45:00,126.05,126.05,125.94,125.99,32368.0,119.2958,119.2958,119.1917,119.239,32368.0
2024-08-06 14:50:00,125.98,126.07,125.92,126.0,36949.0,119.2296,119.3147,119.1728,119.2485,36949.0
2024-08-06 14:55:00,126.01,126.04,125.7,125.7,44033.0,119.258,119.2863,118.9646,118.9646,44033.0
2024-08-06 15:00:00,125.71,125.73,125.43,125.46,44668.0,118.974,118.993,118.709,118.7374,44668.0
2024-08-06 15:05:00,125.51,125.53,125.21,125.49,56816.0,118.7847,118.8037,118.5008,118.7658,56816.0
2024-08-06 15:10:00,125.46,125.55,125.34,125.48,57239.0,118.7374,118.8226,118.6239,118.7564,57239.0
2024-08-06 15:15:00,125.48,125.51,125.27,125.37,39110.0,118.7564,118.7847,118.5576,118.6522,39110.0
2024-08-06 15:20:00,125.38,125.73,125.35,125.71,50064.0,118.6617,118.993,118.6333,118.974,50064.0
2024-08-06 15:25:00,125.72,125.83,125.59,125.72,48433.0,118.9835,119.0876,118.8605,118.9835,48433.0
2024-08-06 15:30:00,125.74,125.86,125.62,125.84,39619.0,119.0024,119.116,118.8889,119.0971,39619.0
2024-08-06 15:35:00,125.82,125.88,125.67,125.67,49387.0,119.0781,119.1349,118.9362,118.9362,49387.0
2024-08-06 15:40:00,125.66,125.72,125.38,125.41,59200.0,118.9267,118.9835,118.6617,118.6901,59200.0
2024-08-06 15:45:00,125.42,125.45,125.12,125.16,72333.0,118.6996,118.728,118.4156,118.4535,72333.0
2024-08-06 15:50:00,125.13,125.27,124.81,124.88,224677.0,118.4251,118.5576,118.1223,118.1885,224677.0
2024-08-06 15:55:00,124.88,124.93,124.42,124.5,357286.0,118.1885,118.2358,117.7532,117.8289,357286.0
2024-08-07 09:30:00,125.25,125.25,124.52,124.9,86947.0,118.5387,118.5387,117.8478,118.2074,86947.0
2024-08-07 09:35:00,124.82,125.51,124.79,125.41,55210.0,118.1317,118.7847,118.1033,118.6901,55210.0
2024-08-07 09:40:00,125.41,125.99,125.24,125.87,37139.0,118.6901,119.239,118.5292,119.1255,37139.0
2024-08-07 09:45:00,125.86,126.1,125.81,125.98,48854.0,119.116,119.3431,119.0687,119.2296,48854.0
2024-08-07 09:50:00,125.97,126.4,125.91,126.37,40727.0,119.2201,119.6271,119.1633,119.5987,40727.0
2024-08-07 09:55:00,126.37,126.66,126.34,126.66,31525.0,119.5987,119.8731,119.5703,119.8731,31525.0
2024-08-07 10:00:00,126.65,126.69,126.29,126.44,56801.0,119.8637,119.9015,119.5229,119.6649,56801.0
2024-08-07 10:05:00,126.42,127.11,126.36,127.07,50387.0,119.646,120.299,119.5892,120.2612,50387.0
2024-08-07 10:10:00,127.03,127.1,126.52,126.54,45285.0,120.2233,120.2895,119.7406,119.7596,45285.0
2024-08-07 10:15:00,126.51,126.7,126.49,126.62,39611.0,119.7312,119.911,119.7122,119.8353,39611.0
2024-08-07 10:20:00,126.63,126.84,126.56,126.62,47773.0,119.8447,120.0435,119.7785,119.8353,47773.0
2024-08-07 10:25:00,126.61,126.61,126.12,126.18,51077.0,119.8258,119.8258,119.3621,119.4188,51077.0
2024-08-07 10:30:00,126.17,126.45,126.08,126.18,23661.0,119.4094,119.6744,119.3242,119.4188,23661.0
2024-08-07 10:35:00,126.16,126.22,125.87,125.9,31537.0,119.3999,119.4567,119.1255,119.1538,31537.0
2024-08-07 10:40:00,125.9,126.14,125.89,126.08,29566.0,119.1538,119.381,119.1444,119.3242,29566.0
2024-08-07 10:45:00,126.08,126.13,125.9,125.91,24984.0,119.3242,119.3715,119.1538,119.1633,24984.0
2024-08-07 10:50:00,125.92,125.94,125.76,125.79,32665.0,119.1728,119.1917,119.0213,119.0497,32665.0
2024-08-07 10:55:00,125.81,125.89,125.69,125.84,45517.0,119.0687,119.1444,118.9551,119.0971,45517.0
2024-08-07 11:00:00,125.86,126.01,125.73,125.97,36535.0,119.116,119.258,118.993,119.2201,36535.0
2024-08-07 11:05:00,125.98,126.1,125.86,125.91,18694.0,119.2296,119.3431,119.116,119.1633,18694.0
2024-08-07 11:10:00,125.88,126.03,125.88,125.96,20246.0,119.1349,119.2769,119.1349,119.2106,20246.0
2024-08-07 11:15:00,125.97,126.3,125.92,126.25,29452.0,119.2201,119.5324,119.1728,119.4851,29452.0
2024-08-07 11:20:00,126.31,126.44,126.14,126.28,28995.0,119.5419,119.6649,119.381,119.5135,28995.0
2024-08-07 11:25:00,126.27,126.59,126.23,126.53,33248.0,119.504,119.8069,119.4662,119.7501,33248.0
2024-08-07 11:30:00,126.53,126.63,126.36,126.39,22425.0,119.7501,119.8447,119.5892,119.6176,22425.0
2024-08-07 11:35:00,126.41,126.54,126.26,126.36,22359.0,119.6365,119.7596,119.4946,119.5892,22359.0
2024-08-07 11:40:00,126.3,126.6,126.2,126.23,17099.0,119.5324,119.8163,119.4378,119.4662,17099.0
2024-08-07 11:45:00,126.22,126.23,126.04,126.23,19125.0,119.4567,119.4662,119.2863,119.4662,19125.0
2024-08-07 11:50:00,126.23,126.26,126.12,126.14,16231.0,119.4662,119.4946,119.3621,119.381,16231.0
2024-08-07 11:55:00,126.14,126.18,125.98,125.99,18442.0,119.381,119.4188,119.2296,119.239,18442.0
2024-08-07 12:00:00,126.02,126.02,125.73,125.88,16972.0,119.2674,119.2674,118.993,119.1349,16972.0
2024-08-07 12:05:00,125.88,126.03,125.8,125.84,19063.0,119.1349,119.2769,119.0592,119.0971,19063.0
2024-08-07 12:10:00,125.83,125.92,125.7,125.92,41844.0,119.0876,119.1728,118.9646,119.1728,41844.0
2024-08-07 12:15:00,125.92,125.95,125.8,125.87,19886.0,119.1728,119.2012,119.0592,119.1255,19886.0
2024-08-07 12:20:00,125.86,125.86,125.64,125.72,34969.0,119.116,119.116,118.9078,118.9835,34969.0
2024-08-07 12:25:00,125.72,125.95,125.63,125.95,31516.0,118.9835,119.2012,118.8983,119.2012,31516.0
2024-08-07 12:30:00,125.94,125.94,125.74,125.89,15603.0,119.1917,119.1917,119.0024,119.1444,15603.0
2024-08-07 12:35:00,125.87,125.92,125.59,125.68,16192.0,119.1255,119.1728,118.8605,118.9456,16192.0
2024-08-07 12:40:00,125.7,125.8,125.54,125.58,16710.0,118.9646,119.0592,118.8131,118.851,16710.0
2024-08-07 12:45:00,125.61,125.63,125.41,125.44,14250.0,118.8794,118.8983,118.6901,118.7185,14250.0
2024-08-07 12:50:00,125.42,125.54,125.33,125.41,19613.0,118.6996,118.8131,118.6144,118.6901,19613.0
2024-08-07 12:55:00,125.41,125.48,125.36,125.4,23789.0,118.6901,118.7564,118.6428,118.6806,23789.0
2024-08-07 13:00:00,125.39,125.44,125.22,125.34,23498.0,118.6712,118.7185,118.5103,118.6239,23498.0
2024-08-07 13:05:00,125.3,125.33,125.16,125.17,15583.0,118.586,118.6144,118.4535,118.463,15583.0
2024-08-07 13:10:00,125.17,125.3,125.07,125.12,25240.0,118.463,118.586,118.3683,118.4156,25240.0
2024-08-07 13:15:00,125.14,125.17,124.93,125.0,27049.0,118.4346,118.463,118.2358,118.3021,27049.0
2024-08-07 13:20:00,125.02,125.16,125.02,125.11,21789.0,118.321,118.4535,118.321,118.4062,21789.0
2024-08-07 13:25:00,125.12,125.32,125.07,125.07,83970.0,118.4156,118.6049,118.3683,118.3683,83970.0
2024-08-07 13:30:00,125.05,125.32,125.04,125.29,26712.0,118.3494,118.6049,118.3399,118.5765,26712.0
2024-08-07 13:35:00,125.27,125.41,125.2,125.26,28663.0,118.5576,118.6901,118.4914,118.5481,28663.0
2024-08-07 13:40:00,125.28,125.36,125.13,125.13,22847.0,118.5671,118.6428,118.4251,118.4251,22847.0
2024-08-07 13:45:00,125.12,125.13,124.72,124.79,26325.0,118.4156,118.4251,118.0371,118.1033,26325.0
2024-08-07 13:50:00,124.81,124.83,124.66,124.79,23218.0,118.1223,118.1412,117.9803,118.1033,23218.0
2024-08-07 13:55:00,124.8,124.8,124.63,124.73,15578.0,118.1128,118.1128,117.9519,118.0465,15578.0
2024-08-07 14:00:00,124.71,124.75,124.53,124.54,27434.0,118.0276,118.0655,117.8573,117.8667,27434.0
2024-08-07 14:05:00,124.55,124.57,124.2,124.2,39706.0,117.8762,117.8951,117.5449,117.5449,39706.0
2024-08-07 14:10:00,124.21,124.27,124.07,124.13,27548.0,117.5544,117.6112,117.4219,117.4787,27548.0
2024-08-07 14:15:00,124.1,124.23,123.91,123.95,42461.0,117.4503,117.5733,117.2705,117.3083,42461.0
2024-08-07 14:20:00,123.97,123.98,123.77,123.77,28174.0,117.3273,117.3367,117.138,117.138,28174.0
2024-08-07 14:25:00,123.77,124.0,123.77,123.98,30127.0,117.138,117.3557,117.138,117.3367,30127.0
2024-08-07 14:30:00,123.95,123.95,123.66,123.76,27919.0,117.3083,117.3083,117.0339,117.1285,27919.0
2024-08-07 14:35:00,123.73,123.75,123.54,123.62,44777.0,117.1001,117.1191,116.9203,116.996,44777.0
2024-08-07 14:40:00,123.65,123.89,123.61,123.85,15683.0,117.0244,117.2515,116.9866,117.2137,15683.0
2024-08-07 14:45:00,123.83,123.89,123.56,123.65,21076.0,117.1948,117.2515,116.9392,117.0244,21076.0
2024-08-07 14:50:00,123.64,123.66,123.42,123.44,37527.0,117.0149,117.0339,116.8067,116.8257,37527.0
2024-08-07 14:55:00,123.46,123.68,123.43,123.53,35522.0,116.8446,117.0528,116.8162,116.9108,35522.0
2024-08-07 15:00:00,123.53,123.92,123.42,123.92,49847.0,116.9108,117.2799,116.8067,117.2799,49847.0
2024-08-07 15:05:00,123.89,123.94,123.56,123.59,25094.0,117.2515,117.2989,116.9392,116.9676,25094.0
2024-08-07 15:10:00,123.61,123.78,123.61,123.66,24171.0,116.9866,117.1474,116.9866,117.0339,24171.0
2024-08-07 15:15:00,123.69,123.88,123.67,123.79,35307.0,117.0623,117.2421,117.0433,117.1569,35307.0
2024-08-07 15:20:00,123.79,123.8,123.43,123.49,55048.0,117.1569,117.1664,116.8162,116.873,55048.0
2024-08-07 15:25:00,123.47,123.75,123.43,123.73,43956.0,116.8541,117.1191,116.8162,117.1001,43956.0
2024-08-07 15:30:00,123.73,123.97,123.68,123.69,45165.0,117.1001,117.3273,117.0528,117.0623,45165.0
2024-08-07 15:35:00,123.69,123.8,123.6,123.62,42280.0,117.0623,117.1664,116.9771,116.996,42280.0
2024-08-07 15:40:00,123.59,123.6,123.39,123.46,53890.0,116.9676,116.9771,116.7783,116.8446,53890.0
2024-08-07 15:45:00,123.45,123.71,123.43,123.65,62496.0,116.8351,117.0812,116.8162,117.0244,62496.0
2024-08-07 15:50:00,123.63,123.67,123.26,123.56,106543.0,117.0055,117.0433,116.6553,116.9392,106543.0
2024-08-07 15:55:00,123.56,123.64,123.25,123.36,194374.0,116.9392,117.0149,116.6458,116.7499,194374.0
2024-08-08 09:30:00,123.2,123.38,123.12,123.31,5579.0,116.5985,116.7689,116.5228,116.7026,5579.0
2024-08-08 09:35:00,123.23,124.14,123.23,123.78,70006.0,116.6269,117.4882,116.6269,117.1474,70006.0
2024-08-08 09:40:00,123.78,124.3,123.72,123.98,50327.0,117.1474,117.6396,117.0907,117.3367,50327.0
2024-08-08 09:45:00,124.04,124.67,124.04,124.32,41345.0,117.3935,117.9898,117.3935,117.6585,41345.0
2024-08-08 09:50:00,124.39,124.77,124.29,124.74,13256.0,117.7248,118.0844,117.6301,118.056,13256.0
2024-08-08 09:55:00,124.79,124.95,124.54,124.59,26005.0,118.1033,118.2548,117.8667,117.914,26005.0
2024-08-08 10:00:00,124.61,124.97,124.6,124.78,30526.0,117.933,118.2737,117.9235,118.0939,30526.0
2024-08-08 10:05:00,124.75,124.82,124.26,124.43,34908.0,118.0655,118.1317,117.6017,117.7626,34908.0
2024-08-08 10:10:00,124.44,124.9,124.41,124.83,24415.0,117.7721,118.2074,117.7437,118.1412,24415.0
2024-08-08 10:15:00,124.85,125.01,124.75,124.92,24616.0,118.1601,118.3115,118.0655,118.2264,24616.0
2024-08-08 10:20:00,124.88,125.19,124.81,125.19,14055.0,118.1885,118.4819,118.1223,118.4819,14055.0
2024-08-08 10:25:00,125.14,125.41,125.13,125.27,58033.0,118.4346,118.6901,118.4251,118.5576,58033.0
2024-08-08 10:30:00,125.22,125.32,125.16,125.22,30382.0,118.5103,118.6049,118.4535,118.5103,30382.0
2024-08-08 10:35:00,125.22,125.22,124.86,124.98,22062.0,118.5103,118.5103,118.1696,118.2831,22062.0
2024-08-08 10:40:00,124.97,124.99,124.82,124.9,16499.0,118.2737,118.2926,118.1317,118.2074,16499.0
2024-08-08 10:45:00,124.91,125.06,124.87,124.91,18996.0,118.2169,118.3589,118.179,118.2169,18996.0
2024-08-08 10:50:00,124.9,125.03,124.81,124.93,18586.0,118.2074,118.3305,118.1223,118.2358,18586.0
2024-08-08 10:55:00,124.93,125.09,124.88,125.08,17324.0,118.2358,118.3872,118.1885,118.3778,17324.0
2024-08-08 11:00:00,125.09,125.27,125.02,125.22,14381.0,118.3872,118.5576,118.321,118.5103,14381.0
2024-08-08 11:05:00,125.23,125.3,125.13,125.26,18804.0,118.5197,118.586,118.4251,118.5481,18804.0
2024-08-08 11:10:00,125.26,125.31,125.03,125.13,19704.0,118.5481,118.5955,118.3305,118.4251,19704.0
2024-08-08 11:15:00,125.14,125.37,125.12,125.31,33358.0,118.4346,118.6522,118.4156,118.5955,33358.0
2024-08-08 11:20:00,125.32,125.55,125.27,125.47,32113.0,118.6049,118.8226,118.5576,118.7469,32113.0
2024-08-08 11:25:00,125.46,125.65,125.44,125.55,39806.0,118.7374,118.9172,118.7185,118.8226,39806.0
2024-08-08 11:30:00,125.54,125.57,125.41,125.47,22238.0,118.8131,118.8415,118.6901,118.7469,22238.0
2024-08-08 11:35:00,125.44,125.57,125.37,125.53,17568.0,118.7185,118.8415,118.6522,118.8037,17568.0
2024-08-08 11:40:00,125.52,125.53,125.36,125.39,10238.0,118.7942,118.8037,118.6428,118.6712,10238.0
2024-08-08 11:45:00,125.39,125.41,125.24,125.34,19579.0,118.6712,118.6901,118.5292,118.6239,19579.0
2024-08-08 11:50:00,125.39,125.5,125.35,125.46,10776.0,118.6712,118.7753,118.6333,118.7374,10776.0
2024-08-08 11:55:00,125.47,125.47,125.4,125.42,7630.0,118.7469,118.7469,118.6806,118.6996,7630.0
2024-08-08 12:00:00,125.43,125.68,125.39,125.65,36930.0,118.709,118.9456,118.6712,118.9172,36930.0
2024-08-08 12:05:00,125.61,125.71,125.48,125.48,10000.0,118.8794,118.974,118.7564,118.7564,10000.0
2024-08-08 12:10:00,125.47,125.49,125.24,125.31,17618.0,118.7469,118.7658,118.5292,118.5955,17618.0
2024-08-08 12:15:00,125.34,125.46,125.2,125.33,13394.0,118.6239,118.7374,118.4914,118.6144,13394.0
2024-08-08 12:20:00,125.39,125.45,125.28,125.28,9740.0,118.6712,118.728,118.5671,118.5671,9740.0
2024-08-08 12:25:00,125.26,125.31,125.14,125.14,22446.0,118.5481,118.5955,118.4346,118.4346,22446.0
2024-08-08 12:30:00,125.1,125.13,124.98,125.03,31707.0,118.3967,118.4251,118.2831,118.3305,31707.0
2024-08-08 12:35:00,125.08,125.09,124.9,124.94,22716.0,118.3778,118.3872,118.2074,118.2453,22716.0
2024-08-08 12:40:00,124.92,125.14,124.92,125.13,16785.0,118.2264,118.4346,118.2264,118.4251,16785.0
2024-08-08 12:45:00,125.12,125.49,125.11,125.47,43763.0,118.4156,118.7658,118.4062,118.7469,43763.0
2024-08-08 12:50:00,125.48,125.53,125.37,125.46,29127.0,118.7564,118.8037,118.6522,118.7374,29127.0
2024-08-08 12:55:00,125.46,125.52,125.38,125.41,21889.0,118.7374,118.7942,118.6617,118.6901,21889.0
2024-08-08 13:00:00,125.39,125.43,125.12,125.16,26486.0,118.6712,118.709,118.4156,118.4535,26486.0
2024-08-08 13:05:00,125.2,125.37,125.02,125.29,57937.0,118.4914,118.6522,118.321,118.5765,57937.0
2024-08-08 13:10:00,125.29,125.43,125.27,125.39,8782.0,118.5765,118.709,118.5576,118.6712,8782.0
2024-08-08 13:15:00,125.4,125.46,125.27,125.38,38240.0,118.6806,118.7374,118.5576,118.6617,38240.0
2024-08-08 13:20:00,125.37,125.5,125.28,125.43,19179.0,118.6522,118.7753,118.5671,118.709,19179.0
2024-08-08 13:25:00,125.44,125.65,125.42,125.59,26732.0,118.7185,118.9172,118.6996,118.8605,26732.0
2024-08-08 13:30:00,125.61,125.81,125.55,125.56,47950.0,118.8794,119.0687,118.8226,118.8321,47950.0
2024-08-08 13:35:00,125.55,125.55,125.16,125.23,32083.0,118.8226,118.8226,118.4535,118.5197,32083.0
2024-08-08 13:40:00,125.2,125.38,125.17,125.3,20696.0,118.4914,118.6617,118.463,118.586,20696.0
2024-08-08 13:45:00,125.29,125.38,125.23,125.33,31911.0,118.5765,118.6617,118.5197,118.6144,31911.0
2024-08-08 13:50:00,125.33,125.54,125.32,125.52,14727.0,118.6144,118.8131,118.6049,118.7942,14727.0
2024-08-08 13:55:00,125.5,125.53,125.37,125.44,14157.0,118.7753,118.8037,118.6522,118.7185,14157.0
2024-08-08 14:00:00,125.43,125.51,125.33,125.48,19635.0,118.709,118.7847,118.6144,118.7564,19635.0
2024-08-08 14:05:00,125.48,125.55,125.43,125.51,15080.0,118.7564,118.8226,118.709,118.7847,15080.0
2024-08-08 14:10:00,125.51,125.63,125.5,125.56,13947.0,118.7847,118.8983,118.7753,118.8321,13947.0
2024-08-08 14:15:00,125.54,125.64,125.53,125.63,13252.0,118.8131,118.9078,118.8037,118.8983,13252.0
2024-08-08 14:20:00,125.65,125.66,125.52,125.6,15753.0,118.9172,118.9267,118.7942,118.8699,15753.0
2024-08-08 14:25:00,125.62,125.63,125.38,125.57,30330.0,118.8889,118.8983,118.6617,118.8415,30330.0
2024-08-08 14:30:00,125.54,125.63,125.52,125.53,20303.0,118.8131,118.8983,118.7942,118.8037,20303.0
2024-08-08 14:35:00,125.53,125.55,125.4,125.42,36105.0,118.8037,118.8226,118.6806,118.6996,36105.0
2024-08-08 14:40:00,125.42,125.42,125.28,125.31,19985.0,118.6996,118.6996,118.5671,118.5955,19985.0
2024-08-08 14:45:00,125.32,125.51,125.26,125.48,39551.0,118.6049,118.7847,118.5481,118.7564,39551.0
2024-08-08 14:50:00,125.45,125.61,125.41,125.6,21806.0,118.728,118.8794,118.6901,118.8699,21806.0
2024-08-08 14:55:00,125.6,125.73,125.6,125.63,17101.0,118.8699,118.993,118.8699,118.8983,17101.0
2024-08-08 15:00:00,125.62,125.79,125.61,125.71,21100.0,118.8889,119.0497,118.8794,118.974,21100.0
2024-08-08 15:05:00,125.69,125.9,125.68,125.88,23184.0,118.9551,119.1538,118.9456,119.1349,23184.0
2024-08-08 15:10:00,125.86,125.88,125.72,125.76,46475.0,119.116,119.1349,118.9835,119.0213,46475.0
2024-08-08 15:15:00,125.77,125.86,125.75,125.78,19132.0,119.0308,119.116,119.0119,119.0403,19132.0
2024-08-08 15:20:00,125.78,125.96,125.75,125.87,22564.0,119.0403,119.2106,119.0119,119.1255,22564.0
2024-08-08 15:25:00,125.89,126.08,125.88,125.97,31168.0,119.1444,119.3242,119.1349,119.2201,31168.0
2024-08-08 15:30:00,125.94,126.05,125.77,125.79,36528.0,119.1917,119.2958,119.0308,119.0497,36528.0
2024-08-08 15:35:00,125.8,125.99,125.65,125.86,30144.0,119.0592,119.239,118.9172,119.116,30144.0
2024-08-08 15:40:00,125.88,126.14,125.88,126.13,33046.0,119.1349,119.381,119.1349,119.3715,33046.0
2024-08-08 15:45:00,126.11,126.29,126.06,126.2,45119.0,119.3526,119.5229,119.3053,119.4378,45119.0
2024-08-08 15:50:00,126.21,126.24,125.87,126.16,59016.0,119.4472,119.4756,119.1255,119.3999,59016.0
2024-08-08 15:55:00,126.17,126.34,125.93,126.26,193907.0,119.4094,119.5703,119.1822,119.4946,193907.0
2024-08-09 09:30:00,126.34,126.34,125.25,125.52,93748.0,119.5703,119.5703,118.5387,118.7942,93748.0
2024-08-09 09:35:00,125.57,125.93,125.25,125.29,25038.0,118.8415,119.1822,118.5387,118.5765,25038.0
2024-08-09 09:40:00,125.3,125.47,125.14,125.24,28466.0,118.586,118.7469,118.4346,118.5292,28466.0
2024-08-09 09:45:00,125.25,125.25,124.92,125.0,34543.0,118.5387,118.5387,118.2264,118.3021,34543.0
2024-08-09 09:50:00,125.01,125.06,124.67,125.01,52231.0,118.3115,118.3589,117.9898,118.3115,52231.0
2024-08-09 09:55:00,125.01,125.33,125.01,125.29,25633.0,118.3115,118.6144,118.3115,118.5765,25633.0
2024-08-09 10:00:00,125.25,125.5,125.14,125.45,29978.0,118.5387,118.7753,118.4346,118.728,29978.0
2024-08-09 10:05:00,125.43,125.6,125.29,125.53,64144.0,118.709,118.8699,118.5765,118.8037,64144.0
2024-08-09 10:10:00,125.53,125.91,125.47,125.74,24629.0,118.8037,119.1633,118.7469,119.0024,24629.0
2024-08-09 10:15:00,125.72,125.78,125.57,125.68,29634.0,118.9835,119.0403,118.8415,118.9456,29634.0
2024-08-09 10:20:00,125.71,125.98,125.64,125.94,30100.0,118.974,119.2296,118.9078,119.1917,30100.0
2024-08-09 10:25:00,125.97,125.98,125.73,125.83,36712.0,119.2201,119.2296,118.993,119.0876,36712.0
2024-08-09 10:30:00,125.83,125.86,125.6,125.6,32642.0,119.0876,119.116,118.8699,118.8699,32642.0
2024-08-09 10:35:00,125.65,125.72,125.5,125.69,26724.0,118.9172,118.9835,118.7753,118.9551,26724.0
2024-08-09 10:40:00,125.69,125.82,125.67,125.71,27105.0,118.9551,119.0781,118.9362,118.974,27105.0
2024-08-09 10:45:00,125.72,125.79,125.57,125.57,13716.0,118.9835,119.0497,118.8415,118.8415,13716.0
2024-08-09 10:50:00,125.6,125.77,125.59,125.69,31244.0,118.8699,119.0308,118.8605,118.9551,31244.0
2024-08-09 10:55:00,125.7,125.8,125.45,125.46,16896.0,118.9646,119.0592,118.728,118.7374,16896.0
2024-08-09 11:00:00,125.48,125.5,125.29,125.36,18248.0,118.7564,118.7753,118.5765,118.6428,18248.0
2024-08-09 11:05:00,125.38,125.47,125.29,125.36,18637.0,118.6617,118.7469,118.5765,118.6428,18637.0
2024-08-09 11:10:00,125.35,125.36,125.25,125.28,9544.0,118.6333,118.6428,118.5387,118.5671,9544.0
2024-08-09 11:15:00,125.3,125.31,125.23,125.25,12579.0,118.586,118.5955,118.5197,118.5387,12579.0
2024-08-09 11:20:00,125.25,125.25,125.13,125.16,13785.0,118.5387,118.5387,118.4251,118.4535,13785.0
2024-08-09 11:25:00,125.16,125.2,125.03,125.04,9757.0,118.4535,118.4914,118.3305,118.3399,9757.0
2024-08-09 11:30:00,125.04,125.1,124.98,125.05,30479.0,118.3399,118.3967,118.2831,118.3494,30479.0
2024-08-09 11:35:00,125.02,125.06,124.81,124.91,31891.0,118.321,118.3589,118.1223,118.2169,31891.0
2024-08-09 11:40:00,124.89,125.04,124.87,124.99,10671.0,118.198,118.3399,118.179,118.2926,10671.0
2024-08-09 11:45:00,125.0,125.08,125.0,125.03,20958.0,118.3021,118.3778,118.3021,118.3305,20958.0
2024-08-09 11:50:00,125.04,125.06,124.99,125.01,12682.0,118.3399,118.3589,118.2926,118.3115,12682.0
2024-08-09 11:55:00,124.96,125.01,124.8,124.81,24643.0,118.2642,118.3115,118.1128,118.1223,24643.0
2024-08-09 12:00:00,124.81,124.87,124.79,124.85,18116.0,118.1223,118.179,118.1033,118.1601,18116.0
2024-08-09 12:05:00,124.86,124.96,124.83,124.84,19149.0,118.1696,118.2642,118.1412,118.1506,19149.0
2024-08-09 12:10:00,124.84,124.93,124.81,124.89,16975.0,118.1506,118.2358,118.1223,118.198,16975.0
2024-08-09 12:15:00,124.88,124.95,124.75,124.84,18322.0,118.1885,118.2548,118.0655,118.1506,18322.0
2024-08-09 12:20:00,124.83,124.87,124.76,124.77,11326.0,118.1412,118.179,118.0749,118.0844,11326.0
2024-08-09 12:25:00,124.79,124.88,124.77,124.81,11340.0,118.1033,118.1885,118.0844,118.1223,11340.0
2024-08-09 12:30:00,124.81,124.85,124.78,124.8,14081.0,118.1223,118.1601,118.0939,118.1128,14081.0
2024-08-09 12:35:00,124.8,124.9,124.7,124.9,25335.0,118.1128,118.2074,118.0181,118.2074,25335.0
2024-08-09 12:40:00,124.9,124.9,124.83,124.87,10368.0,118.2074,118.2074,118.1412,118.179,10368.0
2024-08-09 12:45:00,124.87,124.91,124.77,124.88,11275.0,118.179,118.2169,118.0844,118.1885,11275.0
2024-08-09 12:50:00,124.85,124.88,124.73,124.76,12094.0,118.1601,118.1885,118.0465,118.0749,12094.0
2024-08-09 12:55:00,124.75,124.88,124.75,124.87,11249.0,118.0655,118.1885,118.0655,118.179,11249.0
2024-08-09 13:00:00,124.87,124.89,124.83,124.85,18968.0,118.179,118.198,118.1412,118.1601,18968.0
2024-08-09 13:05:00,124.87,124.94,124.81,124.94,13684.0,118.179,118.2453,118.1223,118.2453,13684.0
2024-08-09 13:10:00,124.95,125.02,124.91,124.98,18148.0,118.2548,118.321,118.2169,118.2831,18148.0
2024-08-09 13:15:00,124.97,125.17,124.97,125.13,15957.0,118.2737,118.463,118.2737,118.4251,15957.0
2024-08-09 13:20:00,125.14,125.28,125.13,125.26,13054.0,118.4346,118.5671,118.4251,118.5481,13054.0
2024-08-09 13:25:00,125.26,125.49,125.25,125.46,14291.0,118.5481,118.7658,118.5387,118.7374,14291.0
2024-08-09 13:30:00,125.46,125.55,125.38,125.49,23837.0,118.7374,118.8226,118.6617,118.7658,23837.0
2024-08-09 13:35:00,125.47,125.57,125.44,125.45,18885.0,118.7469,118.8415,118.7185,118.728,18885.0
2024-08-09 13:40:00,125.47,125.49,125.31,125.34,11886.0,118.7469,118.7658,118.5955,118.6239,11886.0
2024-08-09 13:45:00,125.37,125.53,125.31,125.43,11804.0,118.6522,118.8037,118.5955,118.709,11804.0
2024-08-09 13:50:00,125.43,125.44,125.18,125.25,30202.0,118.709,118.7185,118.4724,118.5387,30202.0
2024-08-09 13:55:00,125.27,125.3,125.21,125.21,11696.0,118.5576,118.586,118.5008,118.5008,11696.0
2024-08-09 14:00:00,125.23,125.3,125.18,125.19,12583.0,118.5197,118.586,118.4724,118.4819,12583.0
2024-08-09 14:05:00,125.17,125.31,125.15,125.3,10147.0,118.463,118.5955,118.444,118.586,10147.0
2024-08-09 14:10:00,125.31,125.31,125.19,125.25,13279.0,118.5955,118.5955,118.4819,118.5387,13279.0
2024-08-09 14:15:00,125.25,125.25,125.13,125.18,11079.0,118.5387,118.5387,118.4251,118.4724,11079.0
2024-08-09 14:20:00,125.21,125.23,125.12,125.12,8642.0,118.5008,118.5197,118.4156,118.4156,8642.0
2024-08-09 14:25:00,125.14,125.2,125.1,125.1,13124.0,118.4346,118.4914,118.3967,118.3967,13124.0
2024-08-09 14:30:00,125.1,125.21,125.09,125.09,12893.0,118.3967,118.5008,118.3872,118.3872,12893.0
2024-08-09 14:35:00,125.11,125.16,125.02,125.15,9694.0,118.4062,118.4535,118.321,118.444,9694.0
2024-08-09 14:40:00,125.14,125.3,125.14,125.28,8974.0,118.4346,118.586,118.4346,118.5671,8974.0
2024-08-09 14:45:00,125.28,125.36,125.26,125.29,9569.0,118.5671,118.6428,118.5481,118.5765,9569.0
2024-08-09 14:50:00,125.28,125.31,125.17,125.22,16126.0,118.5671,118.5955,118.463,118.5103,16126.0
2024-08-09 14:55:00,125.23,125.27,125.12,125.25,15706.0,118.5197,118.5576,118.4156,118.5387,15706.0
2024-08-09 15:00:00,125.25,125.29,125.15,125.24,22041.0,118.5387,118.5765,118.444,118.5292,22041.0
2024-08-09 15:05:00,125.24,125.29,125.21,125.26,12951.0,118.5292,118.5765,118.5008,118.5481,12951.0
2024-08-09 15:10:00,125.28,125.38,125.27,125.31,14817.0,118.5671,118.6617,118.5576,118.5955,14817.0
2024-08-09 15:15:00,125.32,125.59,125.31,125.59,21703.0,118.6049,118.8605,118.5955,118.8605,21703.0
2024-08-09 15:20:00,125.59,125.63,125.5,125.6,22571.0,118.8605,118.8983,118.7753,118.8699,22571.0
2024-08-09 15:25:00,125.59,125.77,125.58,125.62,14678.0,118.8605,119.0308,118.851,118.8889,14678.0
2024-08-09 15:30:00,125.59,125.7,125.59,125.65,14832.0,118.8605,118.9646,118.8605,118.9172,14832.0
2024-08-09 15:35:00,125.67,125.77,125.57,125.57,15443.0,118.9362,119.0308,118.8415,118.8415,15443.0
2024-08-09 15:40:00,125.59,125.66,125.5,125.53,21442.0,118.8605,118.9267,118.7753,118.8037,21442.0
2024-08-09 15:45:00,125.52,125.75,125.52,125.74,33093.0,118.7942,119.0119,118.7942,119.0024,33093.0
2024-08-09 15:50:00,125.73,125.87,125.71,125.8,43118.0,118.993,119.1255,118.974,119.0592,43118.0
2024-08-09 15:55:00,125.79,125.94,125.69,125.81,139804.0,119.0497,119.1917,118.9551,119.0687,139804.0
2024-08-12 09:30:00,126.01,126.12,125.55,125.66,70048.0,119.258,119.3621,118.8226,118.9267,70048.0
2024-08-12 09:35:00,125.61,125.77,125.25,125.32,16927.0,118.8794,119.0308,118.5387,118.6049,16927.0
2024-08-12 09:40:00,125.31,125.72,125.22,125.67,15431.0,118.5955,118.9835,118.5103,118.9362,15431.0
2024-08-12 09:45:00,125.67,125.9,125.5,125.63,12085.0,118.9362,119.1538,118.7753,118.8983,12085.0
2024-08-12 09:50:00,125.69,125.72,125.4,125.48,18270.0,118.9551,118.9835,118.6806,118.7564,18270.0
2024-08-12 09:55:00,125.54,125.56,125.39,125.44,11166.0,118.8131,118.8321,118.6712,118.7185,11166.0
2024-08-12 10:00:00,125.44,125.49,125.24,125.27,11503.0,118.7185,118.7658,118.5292,118.5576,11503.0
2024-08-12 10:05:00,125.21,125.37,125.17,125.26,8010.0,118.5008,118.6522,118.463,118.5481,8010.0
2024-08-12 10:10:00,125.24,125.34,125.15,125.31,22314.0,118.5292,118.6239,118.444,118.5955,22314.0
2024-08-12 10:15:00,125.27,125.28,125.17,125.19,21104.0,118.5576,118.5671,118.463,118.4819,21104.0
2024-08-12 10:20:00,125.21,125.24,125.1,125.13,14885.0,118.5008,118.5292,118.3967,118.4251,14885.0
2024-08-12 10:25:00,125.16,125.25,125.1,125.23,31738.0,118.4535,118.5387,118.3967,118.5197,31738.0
2024-08-12 10:30:00,125.23,125.43,125.22,125.3,19316.0,118.5197,118.709,118.5103,118.586,19316.0
2024-08-12 10:35:00,125.32,125.42,125.28,125.35,12836.0,118.6049,118.6996,118.5671,118.6333,12836.0
2024-08-12 10:40:00,125.39,125.5,125.33,125.46,21182.0,118.6712,118.7753,118.6144,118.7374,21182.0
2024-08-12 10:45:00,125.44,125.62,125.42,125.55,11412.0,118.7185,118.8889,118.6996,118.8226,11412.0
2024-08-12 10:50:00,125.52,125.64,125.42,125.64,12996.0,118.7942,118.9078,118.6996,118.9078,12996.0
2024-08-12 10:55:00,125.58,125.72,125.58,125.69,10550.0,118.851,118.9835,118.851,118.9551,10550.0
2024-08-12 11:00:00,125.68,125.76,125.6,125.63,17149.0,118.9456,119.0213,118.8699,118.8983,17149.0
2024-08-12 11:05:00,125.63,125.69,125.45,125.45,8842.0,118.8983,118.9551,118.728,118.728,8842.0
2024-08-12 11:10:00,125.43,125.48,125.4,125.42,7124.0,118.709,118.7564,118.6806,118.6996,7124.0
2024-08-12 11:15:00,125.43,125.51,125.38,125.45,13101.0,118.709,118.7847,118.6617,118.728,13101.0
2024-08-12 11:20:00,125.42,125.51,125.18,125.2,18185.0,118.6996,118.7847,118.4724,118.4914,18185.0
2024-08-12 11:25:00,125.22,125.46,125.16,125.46,18125.0,118.5103,118.7374,118.4535,118.7374,18125.0
2024-08-12 11:30:00,125.44,125.44,125.23,125.26,8408.0,118.7185,118.7185,118.5197,118.5481,8408.0
2024-08-12 11:35:00,125.28,125.43,125.21,125.31,11626.0,118.5671,118.709,118.5008,118.5955,11626.0
2024-08-12 11:40:00,125.34,125.41,125.3,125.38,8808.0,118.6239,118.6901,118.586,118.6617,8808.0
2024-08-12 11:45:00,125.38,125.45,125.33,125.45,18670.0,118.6617,118.728,118.6144,118.728,18670.0
2024-08-12 11:50:00,125.42,125.7,125.42,125.7,3928.0,118.6996,118.9646,118.6996,118.9646,3928.0
2024-08-12 11:55:00,125.73,125.74,125.66,125.69,8798.0,118.993,119.0024,118.9267,118.9551,8798.0
2024-08-12 12:00:00,125.67,125.78,125.59,125.6,22322.0,118.9362,119.0403,118.8605,118.8699,22322.0
2024-08-12 12:05:00,125.56,125.62,125.38,125.49,13351.0,118.8321,118.8889,118.6617,118.7658,13351.0
2024-08-12 12:10:00,125.48,125.49,125.34,125.37,7074.0,118.7564,118.7658,118.6239,118.6522,7074.0
2024-08-12 12:15:00,125.4,125.4,125.32,125.34,9408.0,118.6806,118.6806,118.6049,118.6239,9408.0
2024-08-12 12:20:00,125.32,125.54,125.32,125.52,15890.0,118.6049,118.8131,118.6049,118.7942,15890.0
2024-08-12 12:25:00,125.52,125.55,125.42,125.42,18230.0,118.7942,118.8226,118.6996,118.6996,18230.0
2024-08-12 12:30:00,125.45,125.45,125.29,125.29,7300.0,118.728,118.728,118.5765,118.5765,7300.0
2024-08-12 12:35:00,125.28,125.34,125.19,125.28,27832.0,118.5671,118.6239,118.4819,118.5671,27832.0
2024-08-12 12:40:00,125.29,125.3,125.22,125.29,10556.0,118.5765,118.586,118.5103,118.5765,10556.0
2024-08-12 12:45:00,125.29,125.36,125.27,125.29,13308.0,118.5765,118.6428,118.5576,118.5765,13308.0
2024-08-12 12:50:00,125.28,125.28,125.16,125.22,14720.0,118.5671,118.5671,118.4535,118.5103,14720.0
2024-08-12 12:55:00,125.22,125.23,125.08,125.09,11731.0,118.5103,118.5197,118.3778,118.3872,11731.0
2024-08-12 13:00:00,125.06,125.06,124.9,124.91,26781.0,118.3589,118.3589,118.2074,118.2169,26781.0
2024-08-12 13:05:00,124.9,124.92,124.76,124.83,12466.0,118.2074,118.2264,118.0749,118.1412,12466.0
2024-08-12 13:10:00,124.82,124.92,124.78,124.9,8622.0,118.1317,118.2264,118.0939,118.2074,8622.0
2024-08-12 13:15:00,124.91,125.08,124.88,125.0,10808.0,118.2169,118.3778,118.1885,118.3021,10808.0
2024-08-12 13:20:00,125.05,125.13,124.9,124.94,17188.0,118.3494,118.4251,118.2074,118.2453,17188.0
2024-08-12 13:25:00,124.94,125.02,124.9,125.0,14163.0,118.2453,118.321,118.2074,118.3021,14163.0
2024-08-12 13:30:00,125.01,125.16,125.0,125.14,15911.0,118.3115,118.4535,118.3021,118.4346,15911.0
2024-08-12 13:35:00,125.14,125.26,125.11,125.22,12950.0,118.4346,118.5481,118.4062,118.5103,12950.0
2024-08-12 13:40:00,125.24,125.33,125.18,125.27,7557.0,118.5292,118.6144,118.4724,118.5576,7557.0
2024-08-12 13:45:00,125.31,125.36,125.19,125.19,7307.0,118.5955,118.6428,118.4819,118.4819,7307.0
2024-08-12 13:50:00,125.18,125.18,124.97,125.08,9136.0,118.4724,118.4724,118.2737,118.3778,9136.0
2024-08-12 13:55:00,125.09,125.18,125.03,125.14,8160.0,118.3872,118.4724,118.3305,118.4346,8160.0
2024-08-12 14:00:00,125.09,125.18,125.09,125.13,6574.0,118.3872,118.4724,118.3872,118.4251,6574.0
2024-08-12 14:05:00,125.11,125.18,125.09,125.16,6981.0,118.4062,118.4724,118.3872,118.4535,6981.0
2024-08-12 14:10:00,125.19,125.24,125.15,125.19,11278.0,118.4819,118.5292,118.444,118.4819,11278.0
2024-08-12 14:15:00,125.19,125.26,125.15,125.16,12757.0,118.4819,118.5481,118.444,118.4535,12757.0
2024-08-12 14:20:00,125.19,125.25,125.11,125.13,11617.0,118.4819,118.5387,118.4062,118.4251,11617.0
2024-08-12 14:25:00,125.11,125.14,124.96,124.96,15617.0,118.4062,118.4346,118.2642,118.2642,15617.0
2024-08-12 14:30:00,124.98,125.04,124.91,125.0,10971.0,118.2831,118.3399,118.2169,118.3021,10971.0
2024-08-12 14:35:00,124.98,125.01,124.91,124.93,10736.0,118.2831,118.3115,118.2169,118.2358,10736.0
2024-08-12 14:40:00,124.95,125.01,124.89,124.9,38177.0,118.2548,118.3115,118.198,118.2074,38177.0
2024-08-12 14:45:00,124.9,124.92,124.81,124.87,7488.0,118.2074,118.2264,118.1223,118.179,7488.0
2024-08-12 14:50:00,124.89,124.95,124.87,124.9,6336.0,118.198,118.2548,118.179,118.2074,6336.0
2024-08-12 14:55:00,124.9,124.96,124.85,124.88,20183.0,118.2074,118.2642,118.1601,118.1885,20183.0
2024-08-12 15:00:00,124.85,124.88,124.81,124.86,8783.0,118.1601,118.1885,118.1223,118.1696,8783.0
2024-08-12 15:05:00,124.87,124.93,124.75,124.75,21489.0,118.179,118.2358,118.0655,118.0655,21489.0
2024-08-12 15:10:00,124.77,124.81,124.71,124.73,22285.0,118.0844,118.1223,118.0276,118.0465,22285.0
2024-08-12 15:15:00,124.72,124.77,124.71,124.72,17460.0,118.0371,118.0844,118.0276,118.0371,17460.0
2024-08-12 15:20:00,124.73,124.74,124.64,124.72,32619.0,118.0465,118.056,117.9614,118.0371,32619.0
2024-08-12 15:25:00,124.71,124.8,124.68,124.71,20804.0,118.0276,118.1128,117.9992,118.0276,20804.0
2024-08-12 15:30:00,124.71,124.91,124.71,124.74,15577.0,118.0276,118.2169,118.0276,118.056,15577.0
2024-08-12 15:35:00,124.75,124.82,124.65,124.68,45516.0,118.0655,118.1317,117.9708,117.9992,45516.0
2024-08-12 15:40:00,124.68,124.7,124.57,124.66,20790.0,117.9992,118.0181,117.8951,117.9803,20790.0
2024-08-12 15:45:00,124.66,124.71,124.59,124.66,35046.0,117.9803,118.0276,117.914,117.9803,35046.0
2024-08-12 15:50:00,124.66,124.85,124.64,124.82,21008.0,117.9803,118.1601,117.9614,118.1317,21008.0
2024-08-12 15:55:00,124.85,124.92,124.77,124.87,107454.0,118.1601,118.2264,118.0844,118.179,107454.0
2024-08-13 09:30:00,125.31,125.45,124.85,125.41,46800.0,118.5955,118.728,118.1601,118.6901,46800.0
2024-08-13 09:35:00,125.43,125.56,125.21,125.38,26914.0,118.709,118.8321,118.5008,118.6617,26914.0
2024-08-13 09:40:00,125.4,125.76,125.4,125.72,24265.0,118.6806,119.0213,118.6806,118.9835,24265.0
2024-08-13 09:45:00,125.73,125.85,125.56,125.56,13025.0,118.993,119.1065,118.8321,118.8321,13025.0
2024-08-13 09:50:00,125.54,125.9,125.54,125.61,26237.0,118.8131,119.1538,118.8131,118.8794,26237.0
2024-08-13 09:55:00,125.57,125.66,125.4,125.54,24674.0,118.8415,118.9267,118.6806,118.8131,24674.0
2024-08-13 10:00:00,125.51,125.51,125.03,125.03,30657.0,118.7847,118.7847,118.3305,118.3305,30657.0
2024-08-13 10:05:00,125.07,125.31,124.92,125.15,40238.0,118.3683,118.5955,118.2264,118.444,40238.0
2024-08-13 10:10:00,125.19,125.24,124.99,124.99,19928.0,118.4819,118.5292,118.2926,118.2926,19928.0
2024-08-13 10:15:00,124.99,125.02,124.95,124.96,30760.0,118.2926,118.321,118.2548,118.2642,30760.0
2024-08-13 10:20:00,124.95,125.0,124.88,124.95,21638.0,118.2548,118.3021,118.1885,118.2548,21638.0
2024-08-13 10:25:00,124.97,125.02,124.91,125.02,26040.0,118.2737,118.321,118.2169,118.321,26040.0
2024-08-13 10:30:00,124.99,124.99,124.88,124.95,24816.0,118.2926,118.2926,118.1885,118.2548,24816.0
2024-08-13 10:35:00,124.96,125.0,124.88,124.98,17351.0,118.2642,118.3021,118.1885,118.2831,17351.0
2024-08-13 10:40:00,125.0,125.12,124.92,124.92,30784.0,118.3021,118.4156,118.2264,118.2264,30784.0
2024-08-13 10:45:00,124.91,125.0,124.86,124.96,24391.0,118.2169,118.3021,118.1696,118.2642,24391.0
2024-08-13 10:50:00,125.0,125.05,124.94,125.02,27018.0,118.3021,118.3494,118.2453,118.321,27018.0
2024-08-13 10:55:00,125.02,125.06,124.94,125.0,34912.0,118.321,118.3589,118.2453,118.3021,34912.0
2024-08-13 11:00:00,125.01,125.12,124.95,125.05,31312.0,118.3115,118.4156,118.2548,118.3494,31312.0
2024-08-13 11:05:00,125.04,125.09,124.98,124.99,33928.0,118.3399,118.3872,118.2831,118.2926,33928.0
2024-08-13 11:10:00,124.99,125.37,124.92,125.31,24417.0,118.2926,118.6522,118.2264,118.5955,24417.0
2024-08-13 11:15:00,125.29,125.44,125.26,125.3,17312.0,118.5765,118.7185,118.5481,118.586,17312.0
2024-08-13 11:20:00,125.32,125.52,125.32,125.5,21979.0,118.6049,118.7942,118.6049,118.7753,21979.0
2024-08-13 11:25:00,125.54,125.61,125.48,125.51,14903.0,118.8131,118.8794,118.7564,118.7847,14903.0
2024-08-13 11:30:00,125.55,125.67,125.55,125.64,19240.0,118.8226,118.9362,118.8226,118.9078,19240.0
2024-08-13 11:35:00,125.69,125.74,125.68,125.73,10558.0,118.9551,119.0024,118.9456,118.993,10558.0
2024-08-13 11:40:00,125.7,125.73,125.66,125.68,11574.0,118.9646,118.993,118.9267,118.9456,11574.0
2024-08-13 11:45:00,125.67,125.69,125.6,125.65,13956.0,118.9362,118.9551,118.8699,118.9172,13956.0
2024-08-13 11:50:00,125.66,125.78,125.66,125.72,10345.0,118.9267,119.0403,118.9267,118.9835,10345.0
2024-08-13 11:55:00,125.7,125.81,125.69,125.81,12648.0,118.9646,119.0687,118.9551,119.0687,12648.0
2024-08-13 12:00:00,125.82,125.9,125.79,125.88,9856.0,119.0781,119.1538,119.0497,119.1349,9856.0
2024-08-13 12:05:00,125.88,126.23,125.88,126.16,34197.0,119.1349,119.4662,119.1349,119.3999,34197.0
2024-08-13 12:10:00,126.18,126.32,126.18,126.32,11951.0,119.4188,119.5513,119.4188,119.5513,11951.0
2024-08-13 12:15:00,126.32,126.38,126.28,126.36,9885.0,119.5513,119.6081,119.5135,119.5892,9885.0
2024-08-13 12:20:00,126.35,126.42,126.19,126.19,10974.0,119.5797,119.646,119.4283,119.4283,10974.0
2024-08-13 12:25:00,126.22,126.35,126.15,126.16,13808.0,119.4567,119.5797,119.3905,119.3999,13808.0
2024-08-13 12:30:00,126.16,126.16,126.0,126.0,8824.0,119.3999,119.3999,119.2485,119.2485,8824.0
2024-08-13 12:35:00,126.03,126.08,125.96,126.08,8526.0,119.2769,119.3242,119.2106,119.3242,8526.0
2024-08-13 12:40:00,126.07,126.3,126.07,126.25,25601.0,119.3147,119.5324,119.3147,119.4851,25601.0
2024-08-13 12:45:00,126.21,126.33,126.17,126.33,11515.0,119.4472,119.5608,119.4094,119.5608,11515.0
2024-08-13 12:50:00,126.35,126.43,126.33,126.38,6597.0,119.5797,119.6554,119.5608,119.6081,6597.0
2024-08-13 12:55:00,126.35,126.39,126.28,126.33,16881.0,119.5797,119.6176,119.5135,119.5608,16881.0
2024-08-13 13:00:00,126.3,126.38,126.26,126.31,17990.0,119.5324,119.6081,119.4946,119.5419,17990.0
2024-08-13 13:05:00,126.31,126.35,126.24,126.25,9166.0,119.5419,119.5797,119.4756,119.4851,9166.0
2024-08-13 13:10:00,126.25,126.32,126.21,126.29,11942.0,119.4851,119.5513,119.4472,119.5229,11942.0
2024-08-13 13:15:00,126.32,126.34,126.26,126.32,9476.0,119.5513,119.5703,119.4946,119.5513,9476.0
2024-08-13 13:20:00,126.31,126.32,126.18,126.25,23207.0,119.5419,119.5513,119.4188,119.4851,23207.0
2024-08-13 13:25:00,126.28,126.35,126.26,126.27,14857.0,119.5135,119.5797,119.4946,119.504,14857.0
2024-08-13 13:30:00,126.28,126.33,126.2,126.21,9742.0,119.5135,119.5608,119.4378,119.4472,9742.0
2024-08-13 13:35:00,126.22,126.22,126.15,126.18,8968.0,119.4567,119.4567,119.3905,119.4188,8968.0
2024-08-13 13:40:00,126.19,126.24,126.17,126.22,8145.0,119.4283,119.4756,119.4094,119.4567,8145.0
2024-08-13 13:45:00,126.23,126.25,126.11,126.21,10371.0,119.4662,119.4851,119.3526,119.4472,10371.0
2024-08-13 13:50:00,126.25,126.41,126.22,126.4,10928.0,119.4851,119.6365,119.4567,119.6271,10928.0
2024-08-13 13:55:00,126.42,126.48,126.4,126.43,14581.0,119.646,119.7028,119.6271,119.6554,14581.0
2024-08-13 14:00:00,126.41,126.57,126.4,126.57,14855.0,119.6365,119.7879,119.6271,119.7879,14855.0
2024-08-13 14:05:00,126.55,126.63,126.54,126.58,24451.0,119.769,119.8447,119.7596,119.7974,24451.0
2024-08-13 14:10:00,126.56,126.61,126.52,126.57,11068.0,119.7785,119.8258,119.7406,119.7879,11068.0
2024-08-13 14:15:00,126.56,126.57,126.42,126.47,18352.0,119.7785,119.7879,119.646,119.6933,18352.0
2024-08-13 14:20:00,126.53,126.59,126.46,126.59,8534.0,119.7501,119.8069,119.6838,119.8069,8534.0
2024-08-13 14:25:00,126.58,126.61,126.55,126.61,7484.0,119.7974,119.8258,119.769,119.8258,7484.0
2024-08-13 14:30:00,126.58,126.88,126.58,126.87,16666.0,119.7974,120.0813,119.7974,120.0719,16666.0
2024-08-13 14:35:00,126.87,126.96,126.79,126.95,19497.0,120.0719,120.157,119.9962,120.1476,19497.0
2024-08-13 14:40:00,126.94,126.96,126.85,126.86,17010.0,120.1381,120.157,120.0529,120.0624,17010.0
2024-08-13 14:45:00,126.87,126.95,126.83,126.95,18711.0,120.0719,120.1476,120.034,120.1476,18711.0
2024-08-13 14:50:00,126.95,126.96,126.86,126.96,13464.0,120.1476,120.157,120.0624,120.157,13464.0
2024-08-13 14:55:00,126.93,126.93,126.79,126.82,13056.0,120.1287,120.1287,119.9962,120.0246,13056.0
2024-08-13 15:00:00,126.8,126.96,126.79,126.95,22418.0,120.0056,120.157,119.9962,120.1476,22418.0
2024-08-13 15:05:00,126.91,126.91,126.78,126.78,17595.0,120.1097,120.1097,119.9867,119.9867,17595.0
2024-08-13 15:10:00,126.78,126.86,126.78,126.81,19742.0,119.9867,120.0624,119.9867,120.0151,19742.0
2024-08-13 15:15:00,126.81,126.82,126.72,126.73,16886.0,120.0151,120.0246,119.9299,119.9394,16886.0
2024-08-13 15:20:00,126.73,126.73,126.41,126.46,70636.0,119.9394,119.9394,119.6365,119.6838,70636.0
2024-08-13 15:25:00,126.47,126.65,126.42,126.64,38750.0,119.6933,119.8637,119.646,119.8542,38750.0
2024-08-13 15:30:00,126.62,126.62,126.46,126.48,31839.0,119.8353,119.8353,119.6838,119.7028,31839.0
2024-08-13 15:35:00,126.46,126.54,126.39,126.44,20679.0,119.6838,119.7596,119.6176,119.6649,20679.0
2024-08-13 15:40:00,126.44,126.49,126.34,126.35,32504.0,119.6649,119.7122,119.5703,119.5797,32504.0
2024-08-13 15:45:00,126.35,126.52,126.34,126.51,34172.0,119.5797,119.7406,119.5703,119.7312,34172.0
2024-08-13 15:50:00,126.49,126.56,126.15,126.21,60189.0,119.7122,119.7785,119.3905,119.4472,60189.0
2024-08-13 15:55:00,126.21,126.63,126.21,126.49,128949.0,119.4472,119.8447,119.4472,119.7122,128949.0
2024-08-14 09:30:00,126.36,126.65,126.07,126.64,75426.0,119.5892,119.8637,119.3147,119.8542,75426.0
2024-08-14 09:35:00,126.65,126.71,126.38,126.65,17845.0,119.8637,119.9204,119.6081,119.8637,17845.0
2024-08-14 09:40:00,126.67,126.8,126.46,126.67,19671.0,119.8826,120.0056,119.6838,119.8826,19671.0
2024-08-14 09:45:00,126.63,126.7,126.34,126.7,17337.0,119.8447,119.911,119.5703,119.911,17337.0
2024-08-14 09:50:00,126.67,126.68,126.42,126.55,19815.0,119.8826,119.8921,119.646,119.769,19815.0
2024-08-14 09:55:00,126.61,126.61,126.16,126.25,17965.0,119.8258,119.8258,119.3999,119.4851,17965.0
2024-08-14 10:00:00,126.25,126.28,126.11,126.19,26557.0,119.4851,119.5135,119.3526,119.4283,26557.0
2024-08-14 10:05:00,126.28,126.41,126.21,126.41,9454.0,119.5135,119.6365,119.4472,119.6365,9454.0
2024-08-14 10:10:00,126.42,126.53,126.29,126.32,19097.0,119.646,119.7501,119.5229,119.5513,19097.0
2024-08-14 10:15:00,126.35,126.55,126.31,126.52,10028.0,119.5797,119.769,119.5419,119.7406,10028.0
2024-08-14 10:20:00,126.55,126.6,126.42,126.48,13273.0,119.769,119.8163,119.646,119.7028,13273.0
2024-08-14 10:25:00,126.5,126.64,126.44,126.46,13245.0,119.7217,119.8542,119.6649,119.6838,13245.0
2024-08-14 10:30:00,126.41,126.46,126.24,126.26,17940.0,119.6365,119.6838,119.4756,119.4946,17940.0
2024-08-14 10:35:00,126.26,126.36,126.2,126.21,14737.0,119.4946,119.5892,119.4378,119.4472,14737.0
2024-08-14 10:40:00,126.18,126.23,126.08,126.23,17744.0,119.4188,119.4662,119.3242,119.4662,17744.0
2024-08-14 10:45:00,126.15,126.17,125.95,126.03,21365.0,119.3905,119.4094,119.2012,119.2769,21365.0
2024-08-14 10:50:00,126.03,126.05,125.9,126.01,18079.0,119.2769,119.2958,119.1538,119.258,18079.0
2024-08-14 10:55:00,126.04,126.06,125.95,126.0,10952.0,119.2863,119.3053,119.2012,119.2485,10952.0
2024-08-14 11:00:00,125.94,125.96,125.82,125.87,15958.0,119.1917,119.2106,119.0781,119.1255,15958.0
2024-08-14 11:05:00,125.89,125.89,125.75,125.77,19320.0,119.1444,119.1444,119.0119,119.0308,19320.0
2024-08-14 11:10:00,125.78,125.85,125.76,125.81,17259.0,119.0403,119.1065,119.0213,119.0687,17259.0
2024-08-14 11:15:00,125.8,125.97,125.75,125.97,16053.0,119.0592,119.2201,119.0119,119.2201,16053.0
2024-08-14 11:20:00,125.95,125.96,125.82,125.9,14368.0,119.2012,119.2106,119.0781,119.1538,14368.0
2024-08-14 11:25:00,125.89,125.99,125.87,125.96,13019.0,119.1444,119.239,119.1255,119.2106,13019.0
2024-08-14 11:30:00,125.98,126.18,125.94,126.15,15765.0,119.2296,119.4188,119.1917,119.3905,15765.0
2024-08-14 11:35:00,126.17,126.19,126.05,126.18,19482.0,119.4094,119.4283,119.2958,119.4188,19482.0
2024-08-14 11:40:00,126.16,126.18,125.89,125.97,17213.0,119.3999,119.4188,119.1444,119.2201,17213.0
2024-08-14 11:45:00,125.96,126.13,125.94,125.98,14504.0,119.2106,119.3715,119.1917,119.2296,14504.0
2024-08-14 11:50:00,126.01,126.18,126.01,126.03,25023.0,119.258,119.4188,119.258,119.2769,25023.0
2024-08-14 11:55:00,126.04,126.09,125.95,126.06,11234.0,119.2863,119.3337,119.2012,119.3053,11234.0
2024-08-14 12:00:00,126.05,126.11,126.01,126.08,13506.0,119.2958,119.3526,119.258,119.3242,13506.0
2024-08-14 12:05:00,126.09,126.16,126.01,126.07,12343.0,119.3337,119.3999,119.258,119.3147,12343.0
2024-08-14 12:10:00,126.08,126.13,126.01,126.02,13671.0,119.3242,119.3715,119.258,119.2674,13671.0
2024-08-14 12:15:00,126.0,126.15,125.99,126.15,16856.0,119.2485,119.3905,119.239,119.3905,16856.0
2024-08-14 12:20:00,126.14,126.24,125.88,125.92,25829.0,119.381,119.4756,119.1349,119.1728,25829.0
2024-08-14 12:25:00,125.91,125.91,125.76,125.77,16463.0,119.1633,119.1633,119.0213,119.0308,16463.0
2024-08-14 12:30:00,125.77,125.92,125.73,125.92,24375.0,119.0308,119.1728,118.993,119.1728,24375.0
2024-08-14 12:35:00,125.93,126.0,125.89,126.0,12479.0,119.1822,119.2485,119.1444,119.2485,12479.0
2024-08-14 12:40:00,125.99,126.0,125.87,125.88,9642.0,119.239,119.2485,119.1255,119.1349,9642.0
2024-08-14 12:45:00,125.89,125.94,125.85,125.85,9427.0,119.1444,119.1917,119.1065,119.1065,9427.0
2024-08-14 12:50:00,125.85,126.02,125.85,126.0,11120.0,119.1065,119.2674,119.1065,119.2485,11120.0
2024-08-14 12:55:00,126.0,126.18,125.98,126.14,9590.0,119.2485,119.4188,119.2296,119.381,9590.0
2024-08-14 13:00:00,126.13,126.13,125.98,126.01,10392.0,119.3715,119.3715,119.2296,119.258,10392.0
2024-08-14 13:05:00,125.98,126.16,125.98,126.14,9622.0,119.2296,119.3999,119.2296,119.381,9622.0
2024-08-14 13:10:00,126.1,126.1,125.95,126.06,5807.0,119.3431,119.3431,119.2012,119.3053,5807.0
2024-08-14 13:15:00,126.09,126.18,126.08,126.12,7714.0,119.3337,119.4188,119.3242,119.3621,7714.0
2024-08-14 13:20:00,126.11,126.16,126.08,126.16,12302.0,119.3526,119.3999,119.3242,119.3999,12302.0
2024-08-14 13:25:00,126.16,126.18,126.11,126.16,6527.0,119.3999,119.4188,119.3526,119.3999,6527.0
2024-08-14 13:30:00,126.15,126.17,126.11,126.12,8999.0,119.3905,119.4094,119.3526,119.3621,8999.0
2024-08-14 13:35:00,126.12,126.23,126.12,126.2,12860.0,119.3621,119.4662,119.3621,119.4378,12860.0
2024-08-14 13:40:00,126.2,126.24,126.17,126.23,10140.0,119.4378,119.4756,119.4094,119.4662,10140.0
2024-08-14 13:45:00,126.23,126.24,126.14,126.24,12789.0,119.4662,119.4756,119.381,119.4756,12789.0
2024-08-14 13:50:00,126.23,126.32,126.17,126.21,18232.0,119.4662,119.5513,119.4094,119.4472,18232.0
2024-08-14 13:55:00,126.2,126.24,126.11,126.13,14352.0,119.4378,119.4756,119.3526,119.3715,14352.0
2024-08-14 14:00:00,126.12,126.16,126.03,126.11,33780.0,119.3621,119.3999,119.2769,119.3526,33780.0
2024-08-14 14:05:00,126.13,126.17,126.1,126.14,9810.0,119.3715,119.4094,119.3431,119.381,9810.0
2024-08-14 14:10:00,126.12,126.28,126.12,126.21,15051.0,119.3621,119.5135,119.3621,119.4472,15051.0
2024-08-14 14:15:00,126.21,126.27,126.17,126.2,19299.0,119.4472,119.504,119.4094,119.4378,19299.0
2024-08-14 14:20:00,126.21,126.27,126.19,126.22,14492.0,119.4472,119.504,119.4283,119.4567,14492.0
2024-08-14 14:25:00,126.22,126.32,126.22,126.32,14374.0,119.4567,119.5513,119.4567,119.5513,14374.0
2024-08-14 14:30:00,126.31,126.35,126.23,126.27,11833.0,119.5419,119.5797,119.4662,119.504,11833.0
2024-08-14 14:35:00,126.3,126.3,126.22,126.25,13923.0,119.5324,119.5324,119.4567,119.4851,13923.0
2024-08-14 14:40:00,126.27,126.4,126.26,126.37,14392.0,119.504,119.6271,119.4946,119.5987,14392.0
2024-08-14 14:45:00,126.38,126.41,126.31,126.41,13252.0,119.6081,119.6365,119.5419,119.6365,13252.0
2024-08-14 14:50:00,126.42,126.46,126.4,126.4,13976.0,119.646,119.6838,119.6271,119.6271,13976.0
2024-08-14 14:55:00,126.44,126.53,126.42,126.49,11395.0,119.6649,119.7501,119.646,119.7122,11395.0
2024-08-14 15:00:00,126.52,126.53,126.4,126.48,12980.0,119.7406,119.7501,119.6271,119.7028,12980.0
2024-08-14 15:05:00,126.49,126.49,126.43,126.43,9162.0,119.7122,119.7122,119.6554,119.6554,9162.0
2024-08-14 15:10:00,126.44,126.48,126.33,126.35,19801.0,119.6649,119.7028,119.5608,119.5797,19801.0
2024-08-14 15:15:00,126.37,126.41,126.33,126.35,13006.0,119.5987,119.6365,119.5608,119.5797,13006.0
2024-08-14 15:20:00,126.37,126.47,126.34,126.45,19724.0,119.5987,119.6933,119.5703,119.6744,19724.0
2024-08-14 15:25:00,126.46,126.51,126.42,126.43,17223.0,119.6838,119.7312,119.646,119.6554,17223.0
2024-08-14 15:30:00,126.41,126.43,126.29,126.35,23325.0,119.6365,119.6554,119.5229,119.5797,23325.0
2024-08-14 15:35:00,126.35,126.4,126.32,126.35,19203.0,119.5797,119.6271,119.5513,119.5797,19203.0
2024-08-14 15:40:00,126.36,126.4,126.28,126.39,30476.0,119.5892,119.6271,119.5135,119.6176,30476.0
2024-08-14 15:45:00,126.38,126.53,126.38,126.45,29557.0,119.6081,119.7501,119.6081,119.6744,29557.0
2024-08-14 15:50:00,126.46,126.58,126.28,126.34,46201.0,119.6838,119.7974,119.5135,119.5703,46201.0
2024-08-14 15:55:00,126.37,126.59,126.36,126.4,137402.0,119.5987,119.8069,119.5892,119.6271,137402.0
2024-08-15 09:30:00,127.88,128.97,127.88,128.89,207977.0,121.0278,122.0593,121.0278,121.9836,207977.0
2024-08-15 09:35:00,128.96,129.05,128.69,128.83,69701.0,122.0499,122.1351,121.7943,121.9268,69701.0
2024-08-15 09:40:00,128.9,129.15,128.84,128.84,47426.0,121.9931,122.2297,121.9363,121.9363,47426.0
2024-08-15 09:45:00,128.87,128.91,128.64,128.83,45034.0,121.9647,122.0026,121.747,121.9268,45034.0
2024-08-15 09:50:00,128.87,128.87,128.57,128.61,31425.0,121.9647,121.9647,121.6808,121.7186,31425.0
2024-08-15 09:55:00,128.65,128.79,128.59,128.59,24421.0,121.7565,121.889,121.6997,121.6997,24421.0
2024-08-15 10:00:00,128.58,129.05,128.56,128.94,32272.0,121.6902,122.1351,121.6713,122.031,32272.0
2024-08-15 10:05:00,128.89,128.89,128.47,128.47,16064.0,121.9836,121.9836,121.5861,121.5861,16064.0
2024-08-15 10:10:00,128.45,128.58,128.39,128.44,40902.0,121.5672,121.6902,121.5104,121.5577,40902.0
2024-08-15 10:15:00,128.52,128.8,128.46,128.8,21612.0,121.6335,121.8985,121.5767,121.8985,21612.0
2024-08-15 10:20:00,128.82,128.9,128.77,128.84,10781.0,121.9174,121.9931,121.8701,121.9363,10781.0
2024-08-15 10:25:00,128.83,129.02,128.81,128.91,24946.0,121.9268,122.1067,121.9079,122.0026,24946.0
2024-08-15 10:30:00,128.9,129.02,128.88,128.98,17778.0,121.9931,122.1067,121.9742,122.0688,17778.0
2024-08-15 10:35:00,128.95,128.98,128.76,128.84,16922.0,122.0404,122.0688,121.8606,121.9363,16922.0
2024-08-15 10:40:00,128.84,128.88,128.72,128.81,20160.0,121.9363,121.9742,121.8227,121.9079,20160.0
2024-08-15 10:45:00,128.81,128.88,128.77,128.81,20610.0,121.9079,121.9742,121.8701,121.9079,20610.0
2024-08-15 10:50:00,128.82,128.95,128.76,128.95,22436.0,121.9174,122.0404,121.8606,122.0404,22436.0
2024-08-15 10:55:00,128.96,129.0,128.87,128.97,22172.0,122.0499,122.0877,121.9647,122.0593,22172.0
2024-08-15 11:00:00,128.96,129.02,128.85,128.98,21927.0,122.0499,122.1067,121.9458,122.0688,21927.0
2024-08-15 11:05:00,128.95,129.15,128.93,129.14,18034.0,122.0404,122.2297,122.0215,122.2202,18034.0
2024-08-15 11:10:00,129.16,129.26,129.12,129.19,64713.0,122.2392,122.3338,122.2013,122.2676,64713.0
2024-08-15 11:15:00,129.19,129.28,129.07,129.15,18553.0,122.2676,122.3527,122.154,122.2297,18553.0
2024-08-15 11:20:00,129.16,129.16,128.99,129.08,14650.0,122.2392,122.2392,122.0783,122.1635,14650.0
2024-08-15 11:25:00,129.08,129.16,129.07,129.13,15680.0,122.1635,122.2392,122.154,122.2108,15680.0
2024-08-15 11:30:00,129.15,129.24,129.12,129.19,11896.0,122.2297,122.3149,122.2013,122.2676,11896.0
2024-08-15 11:35:00,129.19,129.19,129.04,129.15,16031.0,122.2676,122.2676,122.1256,122.2297,16031.0
2024-08-15 11:40:00,129.14,129.17,129.04,129.14,14188.0,122.2202,122.2486,122.1256,122.2202,14188.0
2024-08-15 11:45:00,129.11,129.21,129.08,129.2,12104.0,122.1918,122.2865,122.1635,122.277,12104.0
2024-08-15 11:50:00,129.19,129.21,129.11,129.12,9452.0,122.2676,122.2865,122.1918,122.2013,9452.0
2024-08-15 11:55:00,129.14,129.19,129.05,129.06,10103.0,122.2202,122.2676,122.1351,122.1445,10103.0
2024-08-15 12:00:00,129.06,129.16,129.03,129.13,13434.0,122.1445,122.2392,122.1161,122.2108,13434.0
2024-08-15 12:05:00,129.13,129.22,129.13,129.2,10881.0,122.2108,122.296,122.2108,122.277,10881.0
2024-08-15 12:10:00,129.21,129.25,129.13,129.13,11549.0,122.2865,122.3243,122.2108,122.2108,11549.0
2024-08-15 12:15:00,129.12,129.18,129.05,129.05,21880.0,122.2013,122.2581,122.1351,122.1351,21880.0
2024-08-15 12:20:00,129.05,129.08,129.01,129.02,15936.0,122.1351,122.1635,122.0972,122.1067,15936.0
2024-08-15 12:25:00,129.01,129.09,128.95,129.08,18404.0,122.0972,122.1729,122.0404,122.1635,18404.0
2024-08-15 12:30:00,129.08,129.16,129.07,129.11,17286.0,122.1635,122.2392,122.154,122.1918,17286.0
2024-08-15 12:35:00,129.11,129.11,129.01,129.02,25319.0,122.1918,122.1918,122.0972,122.1067,25319.0
2024-08-15 12:40:00,129.01,129.03,128.84,128.87,19477.0,122.0972,122.1161,121.9363,121.9647,19477.0
2024-08-15 12:45:00,128.85,128.88,128.67,128.68,20249.0,121.9458,121.9742,121.7754,121.7849,20249.0
2024-08-15 12:50:00,128.68,128.92,128.64,128.91,50960.0,121.7849,122.012,121.747,122.0026,50960.0
2024-08-15 12:55:00,128.9,129.15,128.9,129.03,40913.0,121.9931,122.2297,121.9931,122.1161,40913.0
2024-08-15 13:00:00,129.03,129.03,128.93,128.99,17233.0,122.1161,122.1161,122.0215,122.0783,17233.0
2024-08-15 13:05:00,129.01,129.05,128.96,128.99,8829.0,122.0972,122.1351,122.0499,122.0783,8829.0
2024-08-15 13:10:00,128.96,129.01,128.93,128.99,7684.0,122.0499,122.0972,122.0215,122.0783,7684.0
2024-08-15 13:15:00,128.99,129.11,128.98,129.11,10453.0,122.0783,122.1918,122.0688,122.1918,10453.0
2024-08-15 13:20:00,129.12,129.18,129.12,129.15,11017.0,122.2013,122.2581,122.2013,122.2297,11017.0
2024-08-15 13:25:00,129.18,129.33,129.17,129.25,16137.0,122.2581,122.4001,122.2486,122.3243,16137.0
2024-08-15 13:30:00,129.25,129.34,129.22,129.33,11904.0,122.3243,122.4095,122.296,122.4001,11904.0
2024-08-15 13:35:00,129.35,129.39,129.3,129.32,17871.0,122.419,122.4568,122.3717,122.3906,17871.0
2024-08-15 13:40:00,129.32,129.35,129.26,129.32,12943.0,122.3906,122.419,122.3338,122.3906,12943.0
2024-08-15 13:45:00,129.33,129.4,129.23,129.31,15685.0,122.4001,122.4663,122.3054,122.3811,15685.0
2024-08-15 13:50:00,129.32,129.35,129.06,129.09,53553.0,122.3906,122.419,122.1445,122.1729,53553.0
2024-08-15 13:55:00,129.09,129.16,129.05,129.13,15900.0,122.1729,122.2392,122.1351,122.2108,15900.0
2024-08-15 14:00:00,129.12,129.2,129.12,129.18,15956.0,122.2013,122.277,122.2013,122.2581,15956.0
2024-08-15 14:05:00,129.17,129.17,129.04,129.06,13349.0,122.2486,122.2486,122.1256,122.1445,13349.0
2024-08-15 14:10:00,129.05,129.08,128.98,129.0,19847.0,122.1351,122.1635,122.0688,122.0877,19847.0
2024-08-15 14:15:00,128.98,129.0,128.83,128.87,24231.0,122.0688,122.0877,121.9268,121.9647,24231.0
2024-08-15 14:20:00,128.87,128.95,128.81,128.95,17377.0,121.9647,122.0404,121.9079,122.0404,17377.0
2024-08-15 14:25:00,128.95,128.95,128.85,128.9,14922.0,122.0404,122.0404,121.9458,121.9931,14922.0
2024-08-15 14:30:00,128.91,128.93,128.88,128.89,10287.0,122.0026,122.0215,121.9742,121.9836,10287.0
2024-08-15 14:35:00,128.87,128.89,128.74,128.8,12920.0,121.9647,121.9836,121.8417,121.8985,12920.0
2024-08-15 14:40:00,128.81,128.85,128.77,128.83,22952.0,121.9079,121.9458,121.8701,121.9268,22952.0
2024-08-15 14:45:00,128.81,128.84,128.72,128.81,8370.0,121.9079,121.9363,121.8227,121.9079,8370.0
2024-08-15 14:50:00,128.8,128.85,128.74,128.84,10414.0,121.8985,121.9458,121.8417,121.9363,10414.0
2024-08-15 14:55:00,128.83,128.94,128.77,128.77,38476.0,121.9268,122.031,121.8701,121.8701,38476.0
2024-08-15 15:00:00,128.76,128.86,128.68,128.8,16318.0,121.8606,121.9552,121.7849,121.8985,16318.0
2024-08-15 15:05:00,128.8,128.88,128.74,128.84,12032.0,121.8985,121.9742,121.8417,121.9363,12032.0
2024-08-15 15:10:00,128.83,128.83,128.69,128.78,23064.0,121.9268,121.9268,121.7943,121.8795,23064.0
2024-08-15 15:15:00,128.78,128.94,128.78,128.91,11394.0,121.8795,122.031,121.8795,122.0026,11394.0
2024-08-15 15:20:00,128.92,128.96,128.83,128.87,23413.0,122.012,122.0499,121.9268,121.9647,23413.0
2024-08-15 15:25:00,128.85,128.92,128.81,128.91,23850.0,121.9458,122.012,121.9079,122.0026,23850.0
2024-08-15 15:30:00,128.9,128.92,128.82,128.89,25634.0,121.9931,122.012,121.9174,121.9836,25634.0
2024-08-15 15:35:00,128.89,128.99,128.88,128.92,30694.0,121.9836,122.0783,121.9742,122.012,30694.0
2024-08-15 15:40:00,128.92,128.93,128.65,128.66,32465.0,122.012,122.0215,121.7565,121.766,32465.0
2024-08-15 15:45:00,128.65,128.81,128.58,128.6,44361.0,121.7565,121.9079,121.6902,121.7092,44361.0
2024-08-15 15:50:00,128.61,128.61,128.42,128.6,99127.0,121.7186,121.7186,121.5388,121.7092,99127.0
2024-08-15 15:55:00,128.57,128.58,128.31,128.57,160968.0,121.6808,121.6902,121.4347,121.6808,160968.0
2024-08-16 09:30:00,128.51,128.94,128.5,128.69,136649.0,121.624,122.031,121.6145,121.7943,136649.0
2024-08-16 09:35:00,128.67,128.98,128.56,128.63,31010.0,121.7754,122.0688,121.6713,121.7376,31010.0
2024-08-16 09:40:00,128.59,128.7,128.44,128.68,22167.0,121.6997,121.8038,121.5577,121.7849,22167.0
2024-08-16 09:45:00,128.68,128.71,128.36,128.46,33610.0,121.7849,121.8133,121.482,121.5767,33610.0
2024-08-16 09:50:00,128.47,128.7,128.46,128.66,16198.0,121.5861,121.8038,121.5767,121.766,16198.0
2024-08-16 09:55:00,128.66,128.83,128.62,128.81,29091.0,121.766,121.9268,121.7281,121.9079,29091.0
2024-08-16 10:00:00,128.82,129.12,128.76,128.85,23851.0,121.9174,122.2013,121.8606,121.9458,23851.0
2024-08-16 10:05:00,128.88,128.98,128.76,128.87,17706.0,121.9742,122.0688,121.8606,121.9647,17706.0
2024-08-16 10:10:00,128.84,129.01,128.71,128.99,16074.0,121.9363,122.0972,121.8133,122.0783,16074.0
2024-08-16 10:15:00,128.99,128.99,128.83,128.88,15570.0,122.0783,122.0783,121.9268,121.9742,15570.0
2024-08-16 10:20:00,128.88,128.91,128.74,128.78,30351.0,121.9742,122.0026,121.8417,121.8795,30351.0
2024-08-16 10:25:00,128.77,128.92,128.76,128.84,29894.0,121.8701,122.012,121.8606,121.9363,29894.0
2024-08-16 10:30:00,128.81,128.82,128.59,128.65,35091.0,121.9079,121.9174,121.6997,121.7565,35091.0
2024-08-16 10:35:00,128.64,128.8,128.6,128.77,20031.0,121.747,121.8985,121.7092,121.8701,20031.0
2024-08-16 10:40:00,128.77,128.78,128.6,128.63,16404.0,121.8701,121.8795,121.7092,121.7376,16404.0
2024-08-16 10:45:00,128.63,128.77,128.63,128.7,16491.0,121.7376,121.8701,121.7376,121.8038,16491.0
2024-08-16 10:50:00,128.72,128.79,128.67,128.73,22691.0,121.8227,121.889,121.7754,121.8322,22691.0
2024-08-16 10:55:00,128.74,128.84,128.54,128.61,22942.0,121.8417,121.9363,121.6524,121.7186,22942.0
2024-08-16 11:00:00,128.63,128.72,128.61,128.64,8412.0,121.7376,121.8227,121.7186,121.747,8412.0
2024-08-16 11:05:00,128.64,128.72,128.59,128.72,18018.0,121.747,121.8227,121.6997,121.8227,18018.0
2024-08-16 11:10:00,128.71,128.85,128.69,128.8,5749.0,121.8133,121.9458,121.7943,121.8985,5749.0
2024-08-16 11:15:00,128.8,128.87,128.8,128.82,14578.0,121.8985,121.9647,121.8985,121.9174,14578.0
2024-08-16 11:20:00,128.82,128.83,128.71,128.79,10482.0,121.9174,121.9268,121.8133,121.889,10482.0
2024-08-16 11:25:00,128.8,128.9,128.78,128.87,18196.0,121.8985,121.9931,121.8795,121.9647,18196.0
2024-08-16 11:30:00,128.88,128.88,128.69,128.69,10893.0,121.9742,121.9742,121.7943,121.7943,10893.0
2024-08-16 11:35:00,128.69,128.71,128.61,128.65,36257.0,121.7943,121.8133,121.7186,121.7565,36257.0
2024-08-16 11:40:00,128.66,128.79,128.64,128.74,19455.0,121.766,121.889,121.747,121.8417,19455.0
2024-08-16 11:45:00,128.72,128.88,128.72,128.86,10190.0,121.8227,121.9742,121.8227,121.9552,10190.0
2024-08-16 11:50:00,128.85,128.89,128.76,128.82,11964.0,121.9458,121.9836,121.8606,121.9174,11964.0
2024-08-16 11:55:00,128.83,128.87,128.7,128.7,15781.0,121.9268,121.9647,121.8038,121.8038,15781.0
2024-08-16 12:00:00,128.7,128.76,128.69,128.72,7655.0,121.8038,121.8606,121.7943,121.8227,7655.0
2024-08-16 12:05:00,128.71,128.72,128.62,128.69,13391.0,121.8133,121.8227,121.7281,121.7943,13391.0
2024-08-16 12:10:00,128.68,128.71,128.57,128.71,11025.0,121.7849,121.8133,121.6808,121.8133,11025.0
2024-08-16 12:15:00,128.72,128.75,128.71,128.75,9191.0,121.8227,121.8511,121.8133,121.8511,9191.0
2024-08-16 12:20:00,128.73,128.8,128.7,128.79,9012.0,121.8322,121.8985,121.8038,121.889,9012.0
2024-08-16 12:25:00,128.8,128.89,128.78,128.86,16371.0,121.8985,121.9836,121.8795,121.9552,16371.0
2024-08-16 12:30:00,128.84,129.05,128.82,129.02,14519.0,121.9363,122.1351,121.9174,122.1067,14519.0
2024-08-16 12:35:00,129.03,129.04,128.94,129.01,7315.0,122.1161,122.1256,122.031,122.0972,7315.0
2024-08-16 12:40:00,129.01,129.03,128.92,129.0,7199.0,122.0972,122.1161,122.012,122.0877,7199.0
2024-08-16 12:45:00,129.01,129.1,129.0,129.1,12609.0,122.0972,122.1824,122.0877,122.1824,12609.0
2024-08-16 12:50:00,129.11,129.15,129.05,129.08,8958.0,122.1918,122.2297,122.1351,122.1635,8958.0
2024-08-16 12:55:00,129.09,129.27,129.08,129.23,13421.0,122.1729,122.3433,122.1635,122.3054,13421.0
2024-08-16 13:00:00,129.22,129.25,129.19,129.19,6937.0,122.296,122.3243,122.2676,122.2676,6937.0
2024-08-16 13:05:00,129.19,129.21,129.07,129.1,7011.0,122.2676,122.2865,122.154,122.1824,7011.0
2024-08-16 13:10:00,129.1,129.13,129.04,129.13,7886.0,122.1824,122.2108,122.1256,122.2108,7886.0
2024-08-16 13:15:00,129.13,129.23,129.09,129.18,17603.0,122.2108,122.3054,122.1729,122.2581,17603.0
2024-08-16 13:20:00,129.19,129.2,129.13,129.15,6791.0,122.2676,122.277,122.2108,122.2297,6791.0
2024-08-16 13:25:00,129.15,129.19,129.04,129.14,9746.0,122.2297,122.2676,122.1256,122.2202,9746.0
2024-08-16 13:30:00,129.11,129.19,129.1,129.13,6447.0,122.1918,122.2676,122.1824,122.2108,6447.0
2024-08-16 13:35:00,129.12,129.16,129.09,129.1,7996.0,122.2013,122.2392,122.1729,122.1824,7996.0
2024-08-16 13:40:00,129.09,129.1,129.02,129.04,33487.0,122.1729,122.1824,122.1067,122.1256,33487.0
2024-08-16 13:45:00,129.04,129.2,129.03,129.19,20928.0,122.1256,122.277,122.1161,122.2676,20928.0
2024-08-16 13:50:00,129.19,129.2,129.1,129.16,10753.0,122.2676,122.277,122.1824,122.2392,10753.0
2024-08-16 13:55:00,129.18,129.34,129.16,129.3,11120.0,122.2581,122.4095,122.2392,122.3717,11120.0
2024-08-16 14:00:00,129.3,129.32,129.23,129.27,11556.0,122.3717,122.3906,122.3054,122.3433,11556.0
2024-08-16 14:05:00,129.29,129.38,129.28,129.35,32164.0,122.3622,122.4474,122.3527,122.419,32164.0
2024-08-16 14:10:00,129.37,129.37,129.3,129.3,7382.0,122.4379,122.4379,122.3717,122.3717,7382.0
2024-08-16 14:15:00,129.34,129.39,129.31,129.33,9692.0,122.4095,122.4568,122.3811,122.4001,9692.0
2024-08-16 14:20:00,129.32,129.36,129.29,129.35,9314.0,122.3906,122.4284,122.3622,122.419,9314.0
2024-08-16 14:25:00,129.35,129.45,129.35,129.43,7287.0,122.419,122.5136,122.419,122.4947,7287.0
2024-08-16 14:30:00,129.44,129.52,129.43,129.5,28241.0,122.5042,122.5799,122.4947,122.5609,28241.0
2024-08-16 14:35:00,129.51,129.53,129.46,129.48,11414.0,122.5704,122.5893,122.5231,122.542,11414.0
2024-08-16 14:40:00,129.48,129.56,129.46,129.47,15295.0,122.542,122.6177,122.5231,122.5326,15295.0
2024-08-16 14:45:00,129.47,129.57,129.45,129.57,13817.0,122.5326,122.6272,122.5136,122.6272,13817.0
2024-08-16 14:50:00,129.57,129.72,129.55,129.71,19922.0,122.6272,122.7692,122.6083,122.7597,19922.0
2024-08-16 14:55:00,129.69,129.75,129.64,129.75,23966.0,122.7408,122.7976,122.6934,122.7976,23966.0
2024-08-16 15:00:00,129.72,129.85,129.71,129.79,27502.0,122.7692,122.8922,122.7597,122.8354,27502.0
2024-08-16 15:05:00,129.8,129.88,129.76,129.8,15644.0,122.8449,122.9206,122.807,122.8449,15644.0
2024-08-16 15:10:00,129.83,129.87,129.77,129.81,22716.0,122.8733,122.9111,122.8165,122.8543,22716.0
2024-08-16 15:15:00,129.81,129.95,129.81,129.95,13024.0,122.8543,122.9868,122.8543,122.9868,13024.0
2024-08-16 15:20:00,129.93,130.06,129.9,129.98,26612.0,122.9679,123.0909,122.9395,123.0152,26612.0
2024-08-16 15:25:00,129.98,129.99,129.89,129.9,19684.0,123.0152,123.0247,122.93,122.9395,19684.0
2024-08-16 15:30:00,129.91,129.93,129.79,129.91,26589.0,122.949,122.9679,122.8354,122.949,26589.0
2024-08-16 15:35:00,129.94,130.06,129.93,129.96,28157.0,122.9774,123.0909,122.9679,122.9963,28157.0
2024-08-16 15:40:00,129.96,129.97,129.78,129.82,41381.0,122.9963,123.0058,122.8259,122.8638,41381.0
2024-08-16 15:45:00,129.81,129.87,129.7,129.7,40750.0,122.8543,122.9111,122.7502,122.7502,40750.0
2024-08-16 15:50:00,129.7,129.76,129.56,129.58,49103.0,122.7502,122.807,122.6177,122.6367,49103.0
2024-08-16 15:55:00,129.58,129.73,129.48,129.65,152530.0,122.6367,122.7786,122.542,122.7029,152530.0
2024-08-19 09:30:00,127.76,128.52,127.63,128.46,99107.0,122.4426,123.171,122.318,123.1135,99107.0
2024-08-19 09:35:00,128.5,128.83,128.5,128.71,24532.0,123.1518,123.4681,123.1518,123.3531,24532.0
2024-08-19 09:40:00,128.66,129.24,128.65,129.05,37188.0,123.3051,123.861,123.2956,123.6789,37188.0
2024-08-19 09:45:00,129.05,129.23,128.89,129.06,38196.0,123.6789,123.8514,123.5256,123.6885,38196.0
2024-08-19 09:50:00,129.06,129.21,128.94,129.21,31556.0,123.6885,123.8323,123.5735,123.8323,31556.0
2024-08-19 09:55:00,129.18,129.21,128.99,129.1,34242.0,123.8035,123.8323,123.6214,123.7268,34242.0
2024-08-19 10:00:00,129.13,129.47,129.03,129.36,70435.0,123.7556,124.0814,123.6597,123.976,70435.0
2024-08-19 10:05:00,129.35,129.44,129.16,129.22,38362.0,123.9664,124.0527,123.7843,123.8418,38362.0
2024-08-19 10:10:00,129.23,129.25,129.04,129.16,17837.0,123.8514,123.8706,123.6693,123.7843,17837.0
2024-08-19 10:15:00,129.16,129.22,128.96,129.03,20472.0,123.7843,123.8418,123.5927,123.6597,20472.0
2024-08-19 10:20:00,129.03,129.09,128.93,129.09,16241.0,123.6597,123.7172,123.5639,123.7172,16241.0
2024-08-19 10:25:00,129.07,129.12,128.99,128.99,17426.0,123.6981,123.746,123.6214,123.6214,17426.0
2024-08-19 10:30:00,129.0,129.34,128.95,129.31,28255.0,123.631,123.9568,123.5831,123.9281,28255.0
2024-08-19 10:35:00,129.32,129.57,129.32,129.56,23377.0,123.9377,124.1773,123.9377,124.1677,23377.0
2024-08-19 10:40:00,129.58,129.88,129.56,129.62,48691.0,124.1869,124.4744,124.1677,124.2252,48691.0
2024-08-19 10:45:00,129.63,129.83,129.62,129.77,15538.0,124.2348,124.4265,124.2252,124.3689,15538.0
2024-08-19 10:50:00,129.76,129.8,129.69,129.77,18968.0,124.3594,124.3977,124.2923,124.3689,18968.0
2024-08-19 10:55:00,129.78,129.81,129.53,129.55,12657.0,124.3785,124.4073,124.1389,124.1581,12657.0
2024-08-19 11:00:00,129.53,129.54,129.43,129.47,11666.0,124.1389,124.1485,124.0431,124.0814,11666.0
2024-08-19 11:05:00,129.43,129.45,129.31,129.34,17518.0,124.0431,124.0623,123.9281,123.9568,17518.0
2024-08-19 11:10:00,129.36,129.4,129.29,129.4,12885.0,123.976,124.0143,123.9089,124.0143,12885.0
2024-08-19 11:15:00,129.41,129.49,129.34,129.49,11300.0,124.0239,124.1006,123.9568,124.1006,11300.0
2024-08-19 11:20:00,129.49,129.49,129.2,129.33,23818.0,124.1006,124.1006,123.8227,123.9473,23818.0
2024-08-19 11:25:00,129.33,129.41,129.21,129.21,28931.0,123.9473,124.0239,123.8323,123.8323,28931.0
2024-08-19 11:30:00,129.21,129.31,129.13,129.27,13221.0,123.8323,123.9281,123.7556,123.8898,13221.0
2024-08-19 11:35:00,129.29,129.45,129.26,129.26,17772.0,123.9089,124.0623,123.8802,123.8802,17772.0
2024-08-19 11:40:00,129.26,129.3,129.12,129.16,9593.0,123.8802,123.9185,123.746,123.7843,9593.0
2024-08-19 11:45:00,129.15,129.16,129.09,129.13,12661.0,123.7748,123.7843,123.7172,123.7556,12661.0
2024-08-19 11:50:00,129.13,129.31,129.12,129.29,7576.0,123.7556,123.9281,123.746,123.9089,7576.0
2024-08-19 11:55:00,129.3,129.33,129.23,129.3,15120.0,123.9185,123.9473,123.8514,123.9185,15120.0
2024-08-19 12:00:00,129.31,129.35,129.18,129.18,9754.0,123.9281,123.9664,123.8035,123.8035,9754.0
2024-08-19 12:05:00,129.16,129.3,129.13,129.22,15801.0,123.7843,123.9185,123.7556,123.8418,15801.0
2024-08-19 12:10:00,129.22,129.29,129.2,129.22,8869.0,123.8418,123.9089,123.8227,123.8418,8869.0
2024-08-19 12:15:00,129.25,129.29,129.16,129.18,19600.0,123.8706,123.9089,123.7843,123.8035,19600.0
2024-08-19 12:20:00,129.18,129.27,129.16,129.22,9528.0,123.8035,123.8898,123.7843,123.8418,9528.0
2024-08-19 12:25:00,129.2,129.4,129.2,129.36,14072.0,123.8227,124.0143,123.8227,123.976,14072.0
2024-08-19 12:30:00,129.37,129.37,129.26,129.27,12992.0,123.9856,123.9856,123.8802,123.8898,12992.0
2024-08-19 12:35:00,129.27,129.33,129.26,129.26,10021.0,123.8898,123.9473,123.8802,123.8802,10021.0
2024-08-19 12:40:00,129.27,129.33,129.26,129.28,11309.0,123.8898,123.9473,123.8802,123.8993,11309.0
2024-08-19 12:45:00,129.28,129.35,129.19,129.31,10407.0,123.8993,123.9664,123.8131,123.9281,10407.0
2024-08-19 12:50:00,129.31,129.36,129.28,129.3,13589.0,123.9281,123.976,123.8993,123.9185,13589.0
2024-08-19 12:55:00,129.27,129.44,129.24,129.42,21448.0,123.8898,124.0527,123.861,124.0335,21448.0
2024-08-19 13:00:00,129.38,129.4,129.17,129.17,11551.0,123.9952,124.0143,123.7939,123.7939,11551.0
2024-08-19 13:05:00,129.22,129.4,129.21,129.39,9905.0,123.8418,124.0143,123.8323,124.0048,9905.0
2024-08-19 13:10:00,129.4,129.42,129.3,129.38,9555.0,124.0143,124.0335,123.9185,123.9952,9555.0
2024-08-19 13:15:00,129.38,129.45,129.35,129.36,14863.0,123.9952,124.0623,123.9664,123.976,14863.0
2024-08-19 13:20:00,129.37,129.37,129.01,129.04,20568.0,123.9856,123.9856,123.6406,123.6693,20568.0
2024-08-19 13:25:00,129.03,129.17,128.93,129.04,29163.0,123.6597,123.7939,123.5639,123.6693,29163.0
2024-08-19 13:30:00,129.02,129.04,128.86,128.98,20381.0,123.6502,123.6693,123.4968,123.6118,20381.0
2024-08-19 13:35:00,128.98,129.03,128.94,129.01,9845.0,123.6118,123.6597,123.5735,123.6406,9845.0
2024-08-19 13:40:00,129.02,129.04,128.97,128.99,7779.0,123.6502,123.6693,123.6022,123.6214,7779.0
2024-08-19 13:45:00,129.0,129.03,128.94,129.02,8549.0,123.631,123.6597,123.5735,123.6502,8549.0
2024-08-19 13:50:00,128.99,129.0,128.92,128.99,17805.0,123.6214,123.631,123.5543,123.6214,17805.0
2024-08-19 13:55:00,128.98,129.14,128.97,129.11,12164.0,123.6118,123.7652,123.6022,123.7364,12164.0
2024-08-19 14:00:00,129.11,129.13,129.06,129.09,10864.0,123.7364,123.7556,123.6885,123.7172,10864.0
2024-08-19 14:05:00,129.1,129.14,129.01,129.02,19089.0,123.7268,123.7652,123.6406,123.6502,19089.0
2024-08-19 14:10:00,129.0,129.02,128.9,128.92,20738.0,123.631,123.6502,123.5352,123.5543,20738.0
2024-08-19 14:15:00,128.91,128.92,128.82,128.9,17105.0,123.5447,123.5543,123.4585,123.5352,17105.0
2024-08-19 14:20:00,128.9,128.97,128.83,128.94,14854.0,123.5352,123.6022,123.4681,123.5735,14854.0
2024-08-19 14:25:00,128.93,128.95,128.82,128.87,10136.0,123.5639,123.5831,123.4585,123.5064,10136.0
2024-08-19 14:30:00,128.87,128.94,128.78,128.78,18520.0,123.5064,123.5735,123.4202,123.4202,18520.0
2024-08-19 14:35:00,128.78,128.84,128.6,128.73,43618.0,123.4202,123.4777,123.2476,123.3722,43618.0
2024-08-19 14:40:00,128.71,128.87,128.71,128.84,12961.0,123.3531,123.5064,123.3531,123.4777,12961.0
2024-08-19 14:45:00,128.86,128.86,128.76,128.82,11614.0,123.4968,123.4968,123.401,123.4585,11614.0
2024-08-19 14:50:00,128.83,128.86,128.8,128.82,14972.0,123.4681,123.4968,123.4393,123.4585,14972.0
2024-08-19 14:55:00,128.82,128.87,128.8,128.86,14347.0,123.4585,123.5064,123.4393,123.4968,14347.0
2024-08-19 15:00:00,128.85,128.87,128.78,128.82,13349.0,123.4872,123.5064,123.4202,123.4585,13349.0
2024-08-19 15:05:00,128.83,128.86,128.78,128.79,13791.0,123.4681,123.4968,123.4202,123.4297,13791.0
2024-08-19 15:10:00,128.8,128.84,128.75,128.82,24237.0,123.4393,123.4777,123.3914,123.4585,24237.0
2024-08-19 15:15:00,128.82,128.93,128.77,128.93,14040.0,123.4585,123.5639,123.4106,123.5639,14040.0
2024-08-19 15:20:00,128.93,128.98,128.91,128.98,19725.0,123.5639,123.6118,123.5447,123.6118,19725.0
2024-08-19 15:25:00,128.98,128.98,128.88,128.92,13330.0,123.6118,123.6118,123.516,123.5543,13330.0
2024-08-19 15:30:00,128.9,128.95,128.86,128.9,14560.0,123.5352,123.5831,123.4968,123.5352,14560.0
2024-08-19 15:35:00,128.91,128.98,128.82,128.84,13105.0,123.5447,123.6118,123.4585,123.4777,13105.0
2024-08-19 15:40:00,128.83,129.0,128.78,128.99,52807.0,123.4681,123.631,123.4202,123.6214,52807.0
2024-08-19 15:45:00,128.97,129.07,128.94,129.03,25000.0,123.6022,123.6981,123.5735,123.6597,25000.0
2024-08-19 15:50:00,129.02,129.07,128.74,128.88,38198.0,123.6502,123.6981,123.3818,123.516,38198.0
2024-08-19 15:55:00,128.89,129.0,128.78,128.95,102094.0,123.5256,123.631,123.4202,123.5831,102094.0
2024-08-20 09:30:00,128.83,129.06,128.7,128.72,58843.0,123.4681,123.6885,123.3435,123.3626,58843.0
2024-08-20 09:35:00,128.82,128.97,128.73,128.93,17144.0,123.4585,123.6022,123.3722,123.5639,17144.0
2024-08-20 09:40:00,128.95,129.2,128.9,129.02,16857.0,123.5831,123.8227,123.5352,123.6502,16857.0
2024-08-20 09:45:00,129.02,129.02,128.73,128.91,12266.0,123.6502,123.6502,123.3722,123.5447,12266.0
2024-08-20 09:50:00,128.87,128.96,128.8,128.88,8078.0,123.5064,123.5927,123.4393,123.516,8078.0
2024-08-20 09:55:00,128.86,129.0,128.72,128.81,12066.0,123.4968,123.631,123.3626,123.4489,12066.0
2024-08-20 10:00:00,128.75,129.09,128.75,129.06,14542.0,123.3914,123.7172,123.3914,123.6885,14542.0
2024-08-20 10:05:00,129.1,129.13,129.02,129.08,13198.0,123.7268,123.7556,123.6502,123.7077,13198.0
2024-08-20 10:10:00,129.06,129.06,128.7,128.72,16357.0,123.6885,123.6885,123.3435,123.3626,16357.0
2024-08-20 10:15:00,128.75,128.8,128.71,128.74,11576.0,123.3914,123.4393,123.3531,123.3818,11576.0
2024-08-20 10:20:00,128.71,128.72,128.56,128.61,37377.0,123.3531,123.3626,123.2093,123.2572,37377.0
2024-08-20 10:25:00,128.63,128.74,128.61,128.67,13165.0,123.2764,123.3818,123.2572,123.3147,13165.0
2024-08-20 10:30:00,128.64,128.71,128.45,128.45,22352.0,123.286,123.3531,123.1039,123.1039,22352.0
2024-08-20 10:35:00,128.49,128.5,128.33,128.37,15932.0,123.1422,123.1518,122.9889,123.0272,15932.0
2024-08-20 10:40:00,128.36,128.39,128.15,128.18,16336.0,123.0176,123.0464,122.8164,122.8451,16336.0
2024-08-20 10:45:00,128.15,128.25,128.11,128.19,19898.0,122.8164,122.9122,122.778,122.8547,19898.0
2024-08-20 10:50:00,128.19,128.22,128.0,128.03,19326.0,122.8547,122.8835,122.6726,122.7014,19326.0
2024-08-20 10:55:00,128.04,128.09,127.91,127.93,14575.0,122.711,122.7589,122.5864,122.6055,14575.0
2024-08-20 11:00:00,127.94,127.95,127.77,127.83,26724.0,122.6151,122.6247,122.4522,122.5097,26724.0
2024-08-20 11:05:00,127.86,127.99,127.83,127.94,8241.0,122.5384,122.663,122.5097,122.6151,8241.0
2024-08-20 11:10:00,127.97,128.01,127.89,127.91,8499.0,122.6439,122.6822,122.5672,122.5864,8499.0
2024-08-20 11:15:00,127.95,127.95,127.84,127.91,12362.0,122.6247,122.6247,122.5193,122.5864,12362.0
2024-08-20 11:20:00,127.89,127.97,127.83,127.96,15968.0,122.5672,122.6439,122.5097,122.6343,15968.0
2024-08-20 11:25:00,127.98,128.05,127.9,128.0,29879.0,122.6534,122.7205,122.5768,122.6726,29879.0
2024-08-20 11:30:00,127.99,128.05,127.92,127.92,13492.0,122.663,122.7205,122.5959,122.5959,13492.0
2024-08-20 11:35:00,127.92,127.92,127.72,127.79,17548.0,122.5959,122.5959,122.4043,122.4714,17548.0
2024-08-20 11:40:00,127.82,127.83,127.59,127.7,19994.0,122.5001,122.5097,122.2797,122.3851,19994.0
2024-08-20 11:45:00,127.71,127.89,127.68,127.89,9254.0,122.3947,122.5672,122.3659,122.5672,9254.0
2024-08-20 11:50:00,127.9,128.06,127.87,128.04,4788.0,122.5768,122.7301,122.548,122.711,4788.0
2024-08-20 11:55:00,128.08,128.15,128.02,128.11,10162.0,122.7493,122.8164,122.6918,122.778,10162.0
2024-08-20 12:00:00,128.09,128.15,128.04,128.09,3894.0,122.7589,122.8164,122.711,122.7589,3894.0
2024-08-20 12:05:00,128.11,128.16,128.1,128.13,4496.0,122.778,122.826,122.7685,122.7972,4496.0
2024-08-20 12:10:00,128.14,128.18,128.07,128.16,6836.0,122.8068,122.8451,122.7397,122.826,6836.0
2024-08-20 12:15:00,128.18,128.18,128.01,128.05,7293.0,122.8451,122.8451,122.6822,122.7205,7293.0
2024-08-20 12:20:00,128.01,128.1,128.01,128.08,5077.0,122.6822,122.7685,122.6822,122.7493,5077.0
2024-08-20 12:25:00,128.08,128.15,128.05,128.05,7240.0,122.7493,122.8164,122.7205,122.7205,7240.0
2024-08-20 12:30:00,128.07,128.1,128.03,128.09,6520.0,122.7397,122.7685,122.7014,122.7589,6520.0
2024-08-20 12:35:00,128.07,128.16,128.07,128.16,5671.0,122.7397,122.826,122.7397,122.826,5671.0
2024-08-20 12:40:00,128.17,128.17,128.02,128.03,9062.0,122.8355,122.8355,122.6918,122.7014,9062.0
2024-08-20 12:45:00,128.03,128.07,127.97,128.05,10201.0,122.7014,122.7397,122.6439,122.7205,10201.0
2024-08-20 12:50:00,128.06,128.1,128.01,128.06,3840.0,122.7301,122.7685,122.6822,122.7301,3840.0
2024-08-20 12:55:00,128.08,128.22,128.01,128.12,10817.0,122.7493,122.8835,122.6822,122.7876,10817.0
2024-08-20 13:00:00,128.08,128.11,128.02,128.03,7498.0,122.7493,122.778,122.6918,122.7014,7498.0
2024-08-20 13:05:00,128.03,128.18,127.94,128.18,17731.0,122.7014,122.8451,122.6151,122.8451,17731.0
2024-08-20 13:10:00,128.18,128.21,127.97,128.04,23953.0,122.8451,122.8739,122.6439,122.711,23953.0
2024-08-20 13:15:00,128.04,128.13,128.0,128.06,7753.0,122.711,122.7972,122.6726,122.7301,7753.0
2024-08-20 13:20:00,128.07,128.14,128.01,128.08,9026.0,122.7397,122.8068,122.6822,122.7493,9026.0
2024-08-20 13:25:00,128.12,128.13,128.05,128.09,5764.0,122.7876,122.7972,122.7205,122.7589,5764.0
2024-08-20 13:30:00,128.07,128.12,128.07,128.08,4348.0,122.7397,122.7876,122.7397,122.7493,4348.0
2024-08-20 13:35:00,128.13,128.13,127.99,128.03,6271.0,122.7972,122.7972,122.663,122.7014,6271.0
2024-08-20 13:40:00,128.03,128.04,127.95,128.0,4754.0,122.7014,122.711,122.6247,122.6726,4754.0
2024-08-20 13:45:00,128.0,128.06,127.95,127.95,10197.0,122.6726,122.7301,122.6247,122.6247,10197.0
2024-08-20 13:50:00,127.92,127.99,127.9,127.94,8580.0,122.5959,122.663,122.5768,122.6151,8580.0
2024-08-20 13:55:00,127.92,127.92,127.77,127.84,6188.0,122.5959,122.5959,122.4522,122.5193,6188.0
2024-08-20 14:00:00,127.86,127.91,127.82,127.91,8591.0,122.5384,122.5864,122.5001,122.5864,8591.0
2024-08-20 14:05:00,127.87,127.89,127.84,127.85,5577.0,122.548,122.5672,122.5193,122.5289,5577.0
2024-08-20 14:10:00,127.86,127.9,127.83,127.88,9495.0,122.5384,122.5768,122.5097,122.5576,9495.0
2024-08-20 14:15:00,127.89,128.01,127.88,128.01,4439.0,122.5672,122.6822,122.5576,122.6822,4439.0
2024-08-20 14:20:00,128.01,128.07,127.98,128.07,10569.0,122.6822,122.7397,122.6534,122.7397,10569.0
2024-08-20 14:25:00,128.06,128.17,128.04,128.15,10979.0,122.7301,122.8355,122.711,122.8164,10979.0
2024-08-20 14:30:00,128.14,128.15,128.06,128.08,8733.0,122.8068,122.8164,122.7301,122.7493,8733.0
2024-08-20 14:35:00,128.12,128.22,128.03,128.22,50395.0,122.7876,122.8835,122.7014,122.8835,50395.0
2024-08-20 14:40:00,128.22,128.29,128.12,128.12,38847.0,122.8835,122.9505,122.7876,122.7876,38847.0
2024-08-20 14:45:00,128.13,128.29,128.11,128.26,22677.0,122.7972,122.9505,122.778,122.9218,22677.0
2024-08-20 14:50:00,128.27,128.3,128.2,128.26,21681.0,122.9314,122.9601,122.8643,122.9218,21681.0
2024-08-20 14:55:00,128.26,128.3,128.14,128.25,36850.0,122.9218,122.9601,122.8068,122.9122,36850.0
2024-08-20 15:00:00,128.25,128.55,128.24,128.55,25798.0,122.9122,123.1997,122.9026,123.1997,25798.0
2024-08-20 15:05:00,128.56,128.71,128.53,128.69,32582.0,123.2093,123.3531,123.1806,123.3339,32582.0
2024-08-20 15:10:00,128.71,128.76,128.66,128.66,19424.0,123.3531,123.401,123.3051,123.3051,19424.0
2024-08-20 15:15:00,128.68,128.75,128.64,128.72,31054.0,123.3243,123.3914,123.286,123.3626,31054.0
2024-08-20 15:20:00,128.72,128.76,128.64,128.64,36258.0,123.3626,123.401,123.286,123.286,36258.0
2024-08-20 15:25:00,128.65,128.68,128.6,128.66,23168.0,123.2956,123.3243,123.2476,123.3051,23168.0
2024-08-20 15:30:00,128.66,128.76,128.65,128.68,24522.0,123.3051,123.401,123.2956,123.3243,24522.0
2024-08-20 15:35:00,128.67,128.7,128.54,128.55,13487.0,123.3147,123.3435,123.1901,123.1997,13487.0
2024-08-20 15:40:00,128.55,128.6,128.49,128.5,11203.0,123.1997,123.2476,123.1422,123.1518,11203.0
2024-08-20 15:45:00,128.5,128.8,128.5,128.77,18131.0,123.1518,123.4393,123.1518,123.4106,18131.0
2024-08-20 15:50:00,128.78,128.85,128.67,128.71,40187.0,123.4202,123.4872,123.3147,123.3531,40187.0
2024-08-20 15:55:00,128.7,128.9,128.65,128.88,102760.0,123.3435,123.5352,123.2956,123.516,102760.0
2024-08-21 09:30:00,129.65,129.78,129.09,129.25,114251.0,124.2539,124.3785,123.7172,123.8706,114251.0
2024-08-21 09:35:00,129.3,129.31,129.12,129.28,70827.0,123.9185,123.9281,123.746,123.8993,70827.0
2024-08-21 09:40:00,129.24,129.42,129.13,129.31,68161.0,123.861,124.0335,123.7556,123.9281,68161.0
2024-08-21 09:45:00,129.37,129.58,129.19,129.22,39439.0,123.9856,124.1869,123.8131,123.8418,39439.0
2024-08-21 09:50:00,129.22,129.55,129.16,129.28,63863.0,123.8418,124.1581,123.7843,123.8993,63863.0
2024-08-21 09:55:00,129.3,129.32,129.15,129.25,34276.0,123.9185,123.9377,123.7748,123.8706,34276.0
2024-08-21 10:00:00,129.24,129.27,128.85,128.88,41765.0,123.861,123.8898,123.4872,123.516,41765.0
2024-08-21 10:05:00,128.87,128.9,128.66,128.69,66994.0,123.5064,123.5352,123.3051,123.3339,66994.0
2024-08-21 10:10:00,128.7,128.72,128.46,128.47,27046.0,123.3435,123.3626,123.1135,123.1231,27046.0
2024-08-21 10:15:00,128.5,128.55,128.37,128.38,28363.0,123.1518,123.1997,123.0272,123.0368,28363.0
2024-08-21 10:20:00,128.39,128.59,128.37,128.57,25662.0,123.0464,123.2381,123.0272,123.2189,25662.0
2024-08-21 10:25:00,128.58,128.61,128.41,128.44,21683.0,123.2285,123.2572,123.0656,123.0943,21683.0
2024-08-21 10:30:00,128.46,128.56,128.37,128.48,24771.0,123.1135,123.2093,123.0272,123.1326,24771.0
2024-08-21 10:35:00,128.48,128.59,128.4,128.41,34033.0,123.1326,123.2381,123.056,123.0656,34033.0
2024-08-21 10:40:00,128.43,128.68,128.43,128.64,55177.0,123.0847,123.3243,123.0847,123.286,55177.0
2024-08-21 10:45:00,128.66,128.69,128.44,128.44,28003.0,123.3051,123.3339,123.0943,123.0943,28003.0
2024-08-21 10:50:00,128.44,128.51,128.22,128.24,38041.0,123.0943,123.1614,122.8835,122.9026,38041.0
2024-08-21 10:55:00,128.24,128.41,128.24,128.38,32268.0,122.9026,123.0656,122.9026,123.0368,32268.0
2024-08-21 11:00:00,128.36,128.52,128.31,128.47,15603.0,123.0176,123.171,122.9697,123.1231,15603.0
2024-08-21 11:05:00,128.46,128.53,128.36,128.43,16581.0,123.1135,123.1806,123.0176,123.0847,16581.0
2024-08-21 11:10:00,128.43,128.54,128.43,128.53,14512.0,123.0847,123.1901,123.0847,123.1806,14512.0
2024-08-21 11:15:00,128.53,128.74,128.52,128.65,83156.0,123.1806,123.3818,123.171,123.2956,83156.0
2024-08-21 11:20:00,128.65,128.8,128.57,128.7,27641.0,123.2956,123.4393,123.2189,123.3435,27641.0
2024-08-21 11:25:00,128.69,128.79,128.66,128.71,9974.0,123.3339,123.4297,123.3051,123.3531,9974.0
2024-08-21 11:30:00,128.7,128.71,128.44,128.58,49462.0,123.3435,123.3531,123.0943,123.2285,49462.0
2024-08-21 11:35:00,128.59,128.71,128.51,128.54,15735.0,123.2381,123.3531,123.1614,123.1901,15735.0
2024-08-21 11:40:00,128.56,128.62,128.55,128.59,10092.0,123.2093,123.2668,123.1997,123.2381,10092.0
2024-08-21 11:45:00,128.6,128.61,128.36,128.37,31874.0,123.2476,123.2572,123.0176,123.0272,31874.0
2024-08-21 11:50:00,128.35,128.4,128.27,128.37,15856.0,123.008,123.056,122.9314,123.0272,15856.0
2024-08-21 11:55:00,128.38,128.41,128.32,128.39,13096.0,123.0368,123.0656,122.9793,123.0464,13096.0
2024-08-21 12:00:00,128.38,128.38,128.24,128.33,18045.0,123.0368,123.0368,122.9026,122.9889,18045.0
2024-08-21 12:05:00,128.33,128.41,128.32,128.39,15404.0,122.9889,123.0656,122.9793,123.0464,15404.0
2024-08-21 12:10:00,128.37,128.44,128.34,128.44,9113.0,123.0272,123.0943,122.9985,123.0943,9113.0
2024-08-21 12:15:00,128.43,128.55,128.41,128.55,24095.0,123.0847,123.1997,123.0656,123.1997,24095.0
2024-08-21 12:20:00,128.56,128.59,128.43,128.51,27870.0,123.2093,123.2381,123.0847,123.1614,27870.0
2024-08-21 12:25:00,128.49,128.57,128.49,128.53,11226.0,123.1422,123.2189,123.1422,123.1806,11226.0
2024-08-21 12:30:00,128.53,128.54,128.48,128.5,9614.0,123.1806,123.1901,123.1326,123.1518,9614.0
2024-08-21 12:35:00,128.52,128.6,128.51,128.56,10216.0,123.171,123.2476,123.1614,123.2093,10216.0
2024-08-21 12:40:00,128.54,128.55,128.43,128.47,12529.0,123.1901,123.1997,123.0847,123.1231,12529.0
2024-08-21 12:45:00,128.47,128.54,128.46,128.5,4702.0,123.1231,123.1901,123.1135,123.1518,4702.0
2024-08-21 12:50:00,128.51,128.56,128.51,128.55,10120.0,123.1614,123.2093,123.1614,123.1997,10120.0
2024-08-21 12:55:00,128.56,128.57,128.42,128.47,16123.0,123.2093,123.2189,123.0751,123.1231,16123.0
2024-08-21 13:00:00,128.47,128.5,128.42,128.46,10504.0,123.1231,123.1518,123.0751,123.1135,10504.0
2024-08-21 13:05:00,128.47,128.5,128.43,128.43,6337.0,123.1231,123.1518,123.0847,123.0847,6337.0
2024-08-21 13:10:00,128.46,128.47,128.33,128.34,17480.0,123.1135,123.1231,122.9889,122.9985,17480.0
2024-08-21 13:15:00,128.33,128.43,128.3,128.41,13942.0,122.9889,123.0847,122.9601,123.0656,13942.0
2024-08-21 13:20:00,128.4,128.44,128.29,128.29,13547.0,123.056,123.0943,122.9505,122.9505,13547.0
2024-08-21 13:25:00,128.3,128.38,128.29,128.34,11775.0,122.9601,123.0368,122.9505,122.9985,11775.0
2024-08-21 13:30:00,128.34,128.36,128.23,128.23,44000.0,122.9985,123.0176,122.893,122.893,44000.0
2024-08-21 13:35:00,128.24,128.27,128.1,128.12,25306.0,122.9026,122.9314,122.7685,122.7876,25306.0
2024-08-21 13:40:00,128.14,128.14,128.01,128.08,17674.0,122.8068,122.8068,122.6822,122.7493,17674.0
2024-08-21 13:45:00,128.09,128.11,127.84,127.88,63773.0,122.7589,122.778,122.5193,122.5576,63773.0
2024-08-21 13:50:00,127.86,128.03,127.78,128.0,30899.0,122.5384,122.7014,122.4618,122.6726,30899.0
2024-08-21 13:55:00,128.01,128.12,127.98,128.07,19996.0,122.6822,122.7876,122.6534,122.7397,19996.0
2024-08-21 14:00:00,128.09,128.14,127.97,128.05,20901.0,122.7589,122.8068,122.6439,122.7205,20901.0
2024-08-21 14:05:00,128.03,128.1,127.91,128.06,16415.0,122.7014,122.7685,122.5864,122.7301,16415.0
2024-08-21 14:10:00,128.07,128.14,127.96,127.97,27088.0,122.7397,122.8068,122.6343,122.6439,27088.0
2024-08-21 14:15:00,127.96,128.04,127.92,128.03,16903.0,122.6343,122.711,122.5959,122.7014,16903.0
2024-08-21 14:20:00,128.04,128.25,128.02,128.22,13851.0,122.711,122.9122,122.6918,122.8835,13851.0
2024-08-21 14:25:00,128.26,128.3,128.22,128.27,19374.0,122.9218,122.9601,122.8835,122.9314,19374.0
2024-08-21 14:30:00,128.28,128.39,128.25,128.34,20534.0,122.941,123.0464,122.9122,122.9985,20534.0
2024-08-21 14:35:00,128.33,128.34,128.0,128.04,23723.0,122.9889,122.9985,122.6726,122.711,23723.0
2024-08-21 14:40:00,128.04,128.1,127.96,128.09,49217.0,122.711,122.7685,122.6343,122.7589,49217.0
2024-08-21 14:45:00,128.16,128.2,128.01,128.19,18193.0,122.826,122.8643,122.6822,122.8547,18193.0
2024-08-21 14:50:00,128.2,128.32,128.15,128.3,21282.0,122.8643,122.9793,122.8164,122.9601,21282.0
2024-08-21 14:55:00,128.3,128.31,128.22,128.29,27060.0,122.9601,122.9697,122.8835,122.9505,27060.0
2024-08-21 15:00:00,128.28,128.34,128.15,128.17,31317.0,122.941,122.9985,122.8164,122.8355,31317.0
2024-08-21 15:05:00,128.18,128.19,128.07,128.1,26777.0,122.8451,122.8547,122.7397,122.7685,26777.0
2024-08-21 15:10:00,128.1,128.22,128.1,128.21,25545.0,122.7685,122.8835,122.7685,122.8739,25545.0
2024-08-21 15:15:00,128.19,128.24,128.13,128.17,46357.0,122.8547,122.9026,122.7972,122.8355,46357.0
2024-08-21 15:20:00,128.16,128.19,128.02,128.06,25812.0,122.826,122.8547,122.6918,122.7301,25812.0
2024-08-21 15:25:00,128.05,128.18,128.05,128.12,37844.0,122.7205,122.8451,122.7205,122.7876,37844.0
2024-08-21 15:30:00,128.11,128.2,128.05,128.16,105780.0,122.778,122.8643,122.7205,122.826,105780.0
2024-08-21 15:35:00,128.16,128.19,128.08,128.12,37924.0,122.826,122.8547,122.7493,122.7876,37924.0
2024-08-21 15:40:00,128.12,128.23,127.98,127.99,84565.0,122.7876,122.893,122.6534,122.663,84565.0
2024-08-21 15:45:00,128.0,128.08,127.92,127.93,66222.0,122.6726,122.7493,122.5959,122.6055,66222.0
2024-08-21 15:50:00,127.93,128.02,127.59,127.66,193368.0,122.6055,122.6918,122.2797,122.3468,193368.0
2024-08-21 15:55:00,127.66,127.94,127.66,127.88,365810.0,122.3468,122.6151,122.3468,122.5576,365810.0
2024-08-22 09:30:00,128.18,128.18,127.73,127.83,77992.0,122.8451,122.8451,122.4139,122.5097,77992.0
2024-08-22 09:35:00,127.86,128.09,127.81,127.81,43914.0,122.5384,122.7589,122.4905,122.4905,43914.0
2024-08-22 09:40:00,127.84,128.0,127.64,127.75,35735.0,122.5193,122.6726,122.3276,122.433,35735.0
2024-08-22 09:45:00,127.78,127.85,126.88,126.9,82735.0,122.4618,122.5289,121.5992,121.6184,82735.0
2024-08-22 09:50:00,126.89,126.96,126.45,126.55,75646.0,121.6088,121.6759,121.1871,121.283,75646.0
2024-08-22 09:55:00,126.55,127.0,126.49,127.0,76956.0,121.283,121.7142,121.2255,121.7142,76956.0
2024-08-22 10:00:00,127.06,127.22,126.81,126.81,58833.0,121.7717,121.9251,121.5321,121.5321,58833.0
2024-08-22 10:05:00,126.82,126.83,126.44,126.54,57884.0,121.5417,121.5513,121.1775,121.2734,57884.0
2024-08-22 10:10:00,126.55,126.63,126.48,126.6,42841.0,121.283,121.3596,121.2159,121.3309,42841.0
2024-08-22 10:15:00,126.62,126.93,126.57,126.88,30634.0,121.3501,121.6471,121.3021,121.5992,30634.0
2024-08-22 10:20:00,126.86,126.89,126.71,126.83,41094.0,121.5801,121.6088,121.4363,121.5513,41094.0
2024-08-22 10:25:00,126.83,126.83,126.66,126.69,36361.0,121.5513,121.5513,121.3884,121.4171,36361.0
2024-08-22 10:30:00,126.69,126.72,126.57,126.58,55903.0,121.4171,121.4459,121.3021,121.3117,55903.0
2024-08-22 10:35:00,126.59,126.63,126.47,126.54,42727.0,121.3213,121.3596,121.2063,121.2734,42727.0
2024-08-22 10:40:00,126.55,127.0,126.5,126.94,44774.0,121.283,121.7142,121.235,121.6567,44774.0
2024-08-22 10:45:00,126.96,126.96,126.62,126.83,37693.0,121.6759,121.6759,121.3501,121.5513,37693.0
2024-08-22 10:50:00,126.81,127.02,126.77,126.98,23294.0,121.5321,121.7334,121.4938,121.6951,23294.0
2024-08-22 10:55:00,127.0,127.0,126.83,126.84,24090.0,121.7142,121.7142,121.5513,121.5609,24090.0
2024-08-22 11:00:00,126.84,126.85,126.75,126.78,32809.0,121.5609,121.5705,121.4746,121.5034,32809.0
2024-08-22 11:05:00,126.78,126.86,126.74,126.81,39734.0,121.5034,121.5801,121.4651,121.5321,39734.0
2024-08-22 11:10:00,126.81,126.97,126.78,126.94,48405.0,121.5321,121.6855,121.5034,121.6567,48405.0
2024-08-22 11:15:00,126.91,126.95,126.78,126.79,41093.0,121.628,121.6663,121.5034,121.513,41093.0
2024-08-22 11:20:00,126.77,126.77,126.53,126.59,32023.0,121.4938,121.4938,121.2638,121.3213,32023.0
2024-08-22 11:25:00,126.62,126.71,126.32,126.65,67059.0,121.3501,121.4363,121.0625,121.3788,67059.0
2024-08-22 11:30:00,126.65,126.85,126.63,126.85,32353.0,121.3788,121.5705,121.3596,121.5705,32353.0
2024-08-22 11:35:00,126.83,126.85,126.74,126.85,21939.0,121.5513,121.5705,121.4651,121.5705,21939.0
2024-08-22 11:40:00,126.89,126.94,126.68,126.73,39000.0,121.6088,121.6567,121.4076,121.4555,39000.0
2024-08-22 11:45:00,126.74,126.76,126.54,126.6,37170.0,121.4651,121.4842,121.2734,121.3309,37170.0
2024-08-22 11:50:00,126.61,126.66,126.46,126.48,31931.0,121.3405,121.3884,121.1967,121.2159,31931.0
2024-08-22 11:55:00,126.48,126.6,126.44,126.56,28030.0,121.2159,121.3309,121.1775,121.2925,28030.0
2024-08-22 12:00:00,126.54,126.56,126.47,126.56,29708.0,121.2734,121.2925,121.2063,121.2925,29708.0
2024-08-22 12:05:00,126.57,126.67,126.51,126.66,22880.0,121.3021,121.398,121.2446,121.3884,22880.0
2024-08-22 12:10:00,126.66,126.71,126.6,126.71,15923.0,121.3884,121.4363,121.3309,121.4363,15923.0
2024-08-22 12:15:00,126.71,126.71,126.61,126.65,22083.0,121.4363,121.4363,121.3405,121.3788,22083.0
2024-08-22 12:20:00,126.65,126.7,126.59,126.64,17138.0,121.3788,121.4267,121.3213,121.3692,17138.0
2024-08-22 12:25:00,126.64,126.69,126.62,126.64,28579.0,121.3692,121.4171,121.3501,121.3692,28579.0
2024-08-22 12:30:00,126.64,126.74,126.63,126.74,29488.0,121.3692,121.4651,121.3596,121.4651,29488.0
2024-08-22 12:35:00,126.74,126.74,126.61,126.66,26716.0,121.4651,121.4651,121.3405,121.3884,26716.0
2024-08-22 12:40:00,126.68,126.69,126.56,126.56,28732.0,121.4076,121.4171,121.2925,121.2925,28732.0
2024-08-22 12:45:00,126.55,126.59,126.43,126.46,24005.0,121.283,121.3213,121.168,121.1967,24005.0
2024-08-22 12:50:00,126.46,126.48,126.22,126.23,23080.0,121.1967,121.2159,120.9667,120.9763,23080.0
2024-08-22 12:55:00,126.21,126.4,126.16,126.37,28493.0,120.9571,121.1392,120.9092,121.1105,28493.0
2024-08-22 13:00:00,126.37,126.41,126.21,126.27,19243.0,121.1105,121.1488,120.9571,121.0146,19243.0
2024-08-22 13:05:00,126.24,126.27,126.15,126.24,13519.0,120.9859,121.0146,120.8996,120.9859,13519.0
2024-08-22 13:10:00,126.24,126.42,126.21,126.23,13754.0,120.9859,121.1584,120.9571,120.9763,13754.0
2024-08-22 13:15:00,126.23,126.39,126.22,126.34,16560.0,120.9763,121.1296,120.9667,121.0817,16560.0
2024-08-22 13:20:00,126.34,126.4,126.27,126.36,20460.0,121.0817,121.1392,121.0146,121.1009,20460.0
2024-08-22 13:25:00,126.35,126.35,126.22,126.32,17319.0,121.0913,121.0913,120.9667,121.0625,17319.0
2024-08-22 13:30:00,126.3,126.33,126.13,126.25,16860.0,121.0434,121.0721,120.8804,120.9955,16860.0
2024-08-22 13:35:00,126.23,126.39,126.22,126.36,20572.0,120.9763,121.1296,120.9667,121.1009,20572.0
2024-08-22 13:40:00,126.35,126.38,126.26,126.27,36958.0,121.0913,121.12,121.005,121.0146,36958.0
2024-08-22 13:45:00,126.3,126.46,126.25,126.37,25357.0,121.0434,121.1967,120.9955,121.1105,25357.0
2024-08-22 13:50:00,126.38,126.44,126.25,126.26,22770.0,121.12,121.1775,120.9955,121.005,22770.0
2024-08-22 13:55:00,126.27,126.28,126.14,126.16,19410.0,121.0146,121.0242,120.89,120.9092,19410.0
2024-08-22 14:00:00,126.16,126.32,126.14,126.3,15369.0,120.9092,121.0625,120.89,121.0434,15369.0
2024-08-22 14:05:00,126.31,126.5,126.3,126.5,11546.0,121.053,121.235,121.0434,121.235,11546.0
2024-08-22 14:10:00,126.52,126.55,126.4,126.47,25707.0,121.2542,121.283,121.1392,121.2063,25707.0
2024-08-22 14:15:00,126.49,126.55,126.46,126.55,33465.0,121.2255,121.283,121.1967,121.283,33465.0
2024-08-22 14:20:00,126.57,126.66,126.56,126.63,28531.0,121.3021,121.3884,121.2925,121.3596,28531.0
2024-08-22 14:25:00,126.64,126.64,126.53,126.63,23895.0,121.3692,121.3692,121.2638,121.3596,23895.0
2024-08-22 14:30:00,126.61,126.69,126.52,126.64,21885.0,121.3405,121.4171,121.2542,121.3692,21885.0
2024-08-22 14:35:00,126.66,126.68,126.62,126.66,30580.0,121.3884,121.4076,121.3501,121.3884,30580.0
2024-08-22 14:40:00,126.64,126.68,126.6,126.61,26034.0,121.3692,121.4076,121.3309,121.3405,26034.0
2024-08-22 14:45:00,126.61,126.68,126.54,126.56,40744.0,121.3405,121.4076,121.2734,121.2925,40744.0
2024-08-22 14:50:00,126.56,126.6,126.51,126.53,22962.0,121.2925,121.3309,121.2446,121.2638,22962.0
2024-08-22 14:55:00,126.54,126.58,126.36,126.42,49704.0,121.2734,121.3117,121.1009,121.1584,49704.0
2024-08-22 15:00:00,126.44,126.51,126.42,126.48,42128.0,121.1775,121.2446,121.1584,121.2159,42128.0
2024-08-22 15:05:00,126.46,126.6,126.45,126.59,54776.0,121.1967,121.3309,121.1871,121.3213,54776.0
2024-08-22 15:10:00,126.6,126.88,126.58,126.86,35016.0,121.3309,121.5992,121.3117,121.5801,35016.0
2024-08-22 15:15:00,126.85,126.87,126.72,126.76,41120.0,121.5705,121.5896,121.4459,121.4842,41120.0
2024-08-22 15:20:00,126.77,126.82,126.67,126.7,48438.0,121.4938,121.5417,121.398,121.4267,48438.0
2024-08-22 15:25:00,126.69,126.93,126.68,126.82,69752.0,121.4171,121.6471,121.4076,121.5417,69752.0
2024-08-22 15:30:00,126.82,126.9,126.79,126.8,66419.0,121.5417,121.6184,121.513,121.5226,66419.0
2024-08-22 15:35:00,126.8,127.01,126.79,126.83,85793.0,121.5226,121.7238,121.513,121.5513,85793.0
2024-08-22 15:40:00,126.82,127.01,126.75,126.92,66619.0,121.5417,121.7238,121.4746,121.6376,66619.0
2024-08-22 15:45:00,126.95,126.96,126.77,126.78,60150.0,121.6663,121.6759,121.4938,121.5034,60150.0
2024-08-22 15:50:00,126.8,126.86,126.53,126.66,125553.0,121.5226,121.5801,121.2638,121.3884,125553.0
2024-08-22 15:55:00,126.68,126.9,126.65,126.88,362652.0,121.4076,121.6184,121.3788,121.5992,362652.0
2024-08-23 09:30:00,127.53,127.53,127.29,127.36,55356.0,122.2222,122.2222,121.9922,122.0593,55356.0
2024-08-23 09:35:00,127.33,127.62,127.28,127.43,30610.0,122.0305,122.3084,121.9826,122.1263,30610.0
2024-08-23 09:40:00,127.41,127.62,127.39,127.45,36880.0,122.1072,122.3084,122.088,122.1455,36880.0
2024-08-23 09:45:00,127.46,127.51,127.27,127.31,34365.0,122.1551,122.203,121.973,122.0113,34365.0
2024-08-23 09:50:00,127.28,127.32,127.16,127.22,16251.0,121.9826,122.0209,121.8676,121.9251,16251.0
2024-08-23 09:55:00,127.2,127.2,126.94,126.96,48530.0,121.9059,121.9059,121.6567,121.6759,48530.0
2024-08-23 10:00:00,126.97,127.53,126.97,127.41,86692.0,121.6855,122.2222,121.6855,122.1072,86692.0
2024-08-23 10:05:00,127.4,127.53,127.19,127.42,59402.0,122.0976,122.2222,121.8963,122.1168,59402.0
2024-08-23 10:10:00,127.43,128.03,127.42,127.89,69767.0,122.1263,122.7014,122.1168,122.5672,69767.0
2024-08-23 10:15:00,127.9,127.94,127.72,127.76,34560.0,122.5768,122.6151,122.4043,122.4426,34560.0
2024-08-23 10:20:00,127.76,128.02,127.73,128.0,54910.0,122.4426,122.6918,122.4139,122.6726,54910.0
2024-08-23 10:25:00,127.99,128.02,127.86,127.95,82595.0,122.663,122.6918,122.5384,122.6247,82595.0
2024-08-23 10:30:00,127.95,128.0,127.72,127.76,58703.0,122.6247,122.6726,122.4043,122.4426,58703.0
2024-08-23 10:35:00,127.74,127.88,127.67,127.69,39507.0,122.4234,122.5576,122.3564,122.3755,39507.0
2024-08-23 10:40:00,127.69,128.06,127.68,128.0,142983.0,122.3755,122.7301,122.3659,122.6726,142983.0
2024-08-23 10:45:00,128.01,128.08,127.88,127.99,57915.0,122.6822,122.7493,122.5576,122.663,57915.0
2024-08-23 10:50:00,127.98,128.02,127.81,128.01,41188.0,122.6534,122.6918,122.4905,122.6822,41188.0
2024-08-23 10:55:00,128.01,128.05,127.87,128.01,76778.0,122.6822,122.7205,122.548,122.6822,76778.0
2024-08-23 11:00:00,128.01,128.46,127.94,128.36,71539.0,122.6822,123.1135,122.6151,123.0176,71539.0
2024-08-23 11:05:00,128.36,128.38,128.16,128.31,85736.0,123.0176,123.0368,122.826,122.9697,85736.0
2024-08-23 11:10:00,128.31,128.6,128.31,128.58,150745.0,122.9697,123.2476,122.9697,123.2285,150745.0
2024-08-23 11:15:00,128.58,128.99,128.43,128.87,81626.0,123.2285,123.6214,123.0847,123.5064,81626.0
2024-08-23 11:20:00,128.86,129.07,128.63,128.86,114895.0,123.4968,123.6981,123.2764,123.4968,114895.0
2024-08-23 11:25:00,128.86,129.16,128.84,128.98,54097.0,123.4968,123.7843,123.4777,123.6118,54097.0
2024-08-23 11:30:00,129.0,129.26,129.0,129.25,156934.0,123.631,123.8802,123.631,123.8706,156934.0
2024-08-23 11:35:00,129.24,129.26,129.02,129.05,130052.0,123.861,123.8802,123.6502,123.6789,130052.0
2024-08-23 11:40:00,129.05,129.15,128.88,128.96,53272.0,123.6789,123.7748,123.516,123.5927,53272.0
2024-08-23 11:45:00,128.94,128.96,128.76,128.84,36979.0,123.5735,123.5927,123.401,123.4777,36979.0
2024-08-23 11:50:00,128.83,128.84,128.68,128.7,18390.0,123.4681,123.4777,123.3243,123.3435,18390.0
2024-08-23 11:55:00,128.69,128.7,128.35,128.35,37189.0,123.3339,123.3435,123.008,123.008,37189.0
2024-08-23 12:00:00,128.36,128.36,127.97,128.1,40868.0,123.0176,123.0176,122.6439,122.7685,40868.0
2024-08-23 12:05:00,128.08,128.1,127.78,127.9,39047.0,122.7493,122.7685,122.4618,122.5768,39047.0
2024-08-23 12:10:00,127.91,127.95,127.83,127.84,18996.0,122.5864,122.6247,122.5097,122.5193,18996.0
2024-08-23 12:15:00,127.87,128.01,127.82,127.89,21046.0,122.548,122.6822,122.5001,122.5672,21046.0
2024-08-23 12:20:00,127.88,127.89,127.7,127.73,12882.0,122.5576,122.5672,122.3851,122.4139,12882.0
2024-08-23 12:25:00,127.73,127.78,127.65,127.78,24518.0,122.4139,122.4618,122.3372,122.4618,24518.0
2024-08-23 12:30:00,127.77,127.83,127.68,127.8,21714.0,122.4522,122.5097,122.3659,122.4809,21714.0
2024-08-23 12:35:00,127.81,127.9,127.78,127.83,16497.0,122.4905,122.5768,122.4618,122.5097,16497.0
2024-08-23 12:40:00,127.82,127.88,127.54,127.62,20120.0,122.5001,122.5576,122.2318,122.3084,20120.0
2024-08-23 12:45:00,127.59,127.77,127.5,127.74,16472.0,122.2797,122.4522,122.1934,122.4234,16472.0
2024-08-23 12:50:00,127.71,127.8,127.7,127.78,18872.0,122.3947,122.4809,122.3851,122.4618,18872.0
2024-08-23 12:55:00,127.78,127.92,127.77,127.82,23889.0,122.4618,122.5959,122.4522,122.5001,23889.0
2024-08-23 13:00:00,127.81,127.85,127.76,127.8,18011.0,122.4905,122.5289,122.4426,122.4809,18011.0
2024-08-23 13:05:00,127.79,127.89,127.77,127.86,23235.0,122.4714,122.5672,122.4522,122.5384,23235.0
2024-08-23 13:10:00,127.86,127.9,127.85,127.9,13116.0,122.5384,122.5768,122.5289,122.5768,13116.0
2024-08-23 13:15:00,127.91,127.93,127.8,127.84,20599.0,122.5864,122.6055,122.4809,122.5193,20599.0
2024-08-23 13:20:00,127.84,127.87,127.78,127.84,18965.0,122.5193,122.548,122.4618,122.5193,18965.0
2024-08-23 13:25:00,127.84,128.14,127.83,128.11,14142.0,122.5193,122.8068,122.5097,122.778,14142.0
2024-08-23 13:30:00,128.06,128.18,128.06,128.18,8616.0,122.7301,122.8451,122.7301,122.8451,8616.0
2024-08-23 13:35:00,128.18,128.19,128.08,128.08,18949.0,122.8451,122.8547,122.7493,122.7493,18949.0
2024-08-23 13:40:00,128.06,128.1,127.99,128.08,18437.0,122.7301,122.7685,122.663,122.7493,18437.0
2024-08-23 13:45:00,128.08,128.09,127.95,128.01,7094.0,122.7493,122.7589,122.6247,122.6822,7094.0
2024-08-23 13:50:00,128.02,128.02,127.89,127.95,13217.0,122.6918,122.6918,122.5672,122.6247,13217.0
2024-08-23 13:55:00,127.95,127.98,127.92,127.96,11444.0,122.6247,122.6534,122.5959,122.6343,11444.0
2024-08-23 14:00:00,127.96,128.05,127.93,128.05,12219.0,122.6343,122.7205,122.6055,122.7205,12219.0
2024-08-23 14:05:00,128.02,128.02,127.85,127.88,14863.0,122.6918,122.6918,122.5289,122.5576,14863.0
2024-08-23 14:10:00,127.89,128.02,127.88,127.96,14133.0,122.5672,122.6918,122.5576,122.6343,14133.0
2024-08-23 14:15:00,127.96,127.98,127.92,127.97,13222.0,122.6343,122.6534,122.5959,122.6439,13222.0
2024-08-23 14:20:00,127.98,127.99,127.89,127.93,13171.0,122.6534,122.663,122.5672,122.6055,13171.0
2024-08-23 14:25:00,127.95,128.03,127.89,128.03,22890.0,122.6247,122.7014,122.5672,122.7014,22890.0
2024-08-23 14:30:00,128.02,128.06,127.98,128.0,24288.0,122.6918,122.7301,122.6534,122.6726,24288.0
2024-08-23 14:35:00,128.0,128.05,127.97,128.0,20699.0,122.6726,122.7205,122.6439,122.6726,20699.0
2024-08-23 14:40:00,128.01,128.06,127.96,128.03,27951.0,122.6822,122.7301,122.6343,122.7014,27951.0
2024-08-23 14:45:00,128.03,128.11,127.99,128.0,17573.0,122.7014,122.778,122.663,122.6726,17573.0
2024-08-23 14:50:00,127.99,128.25,127.97,128.19,51014.0,122.663,122.9122,122.6439,122.8547,51014.0
2024-08-23 14:55:00,128.19,128.42,128.18,128.35,27245.0,122.8547,123.0751,122.8451,123.008,27245.0
2024-08-23 15:00:00,128.36,128.37,128.2,128.2,28063.0,123.0176,123.0272,122.8643,122.8643,28063.0
2024-08-23 15:05:00,128.21,128.24,128.07,128.12,44935.0,122.8739,122.9026,122.7397,122.7876,44935.0
2024-08-23 15:10:00,128.12,128.22,128.11,128.13,45901.0,122.7876,122.8835,122.778,122.7972,45901.0
2024-08-23 15:15:00,128.13,128.14,128.04,128.11,41544.0,122.7972,122.8068,122.711,122.778,41544.0
2024-08-23 15:20:00,128.11,128.17,128.03,128.13,72300.0,122.778,122.8355,122.7014,122.7972,72300.0
2024-08-23 15:25:00,128.13,128.2,128.09,128.19,45462.0,122.7972,122.8643,122.7589,122.8547,45462.0
2024-08-23 15:30:00,128.18,128.2,128.02,128.05,47197.0,122.8451,122.8643,122.6918,122.7205,47197.0
2024-08-23 15:35:00,128.05,128.11,127.98,128.02,33395.0,122.7205,122.778,122.6534,122.6918,33395.0
2024-08-23 15:40:00,128.03,128.14,127.98,127.99,62323.0,122.7014,122.8068,122.6534,122.663,62323.0
2024-08-23 15:45:00,127.99,128.15,127.94,128.14,61032.0,122.663,122.8164,122.6151,122.8068,61032.0
2024-08-23 15:50:00,128.16,128.19,127.92,128.05,181437.0,122.826,122.8547,122.5959,122.7205,181437.0
2024-08-23 15:55:00,128.06,128.21,127.86,127.99,451718.0,122.7301,122.8739,122.5384,122.663,451718.0
2024-08-26 09:30:00,128.87,128.91,128.38,128.52,59550.0,123.5064,123.5447,123.0368,123.171,59550.0
2024-08-26 09:35:00,128.57,128.79,128.46,128.67,55387.0,123.2189,123.4297,123.1135,123.3147,55387.0
2024-08-26 09:40:00,128.67,128.84,128.48,128.75,81465.0,123.3147,123.4777,123.1326,123.3914,81465.0
2024-08-26 09:45:00,128.8,129.15,128.79,128.99,130762.0,123.4393,123.7748,123.4297,123.6214,130762.0
2024-08-26 09:50:00,129.0,129.2,128.78,128.89,33500.0,123.631,123.8227,123.4202,123.5256,33500.0
2024-08-26 09:55:00,128.97,129.14,128.83,129.13,55839.0,123.6022,123.7652,123.4681,123.7556,55839.0
2024-08-26 10:00:00,129.15,129.41,129.01,129.34,63978.0,123.7748,124.0239,123.6406,123.9568,63978.0
2024-08-26 10:05:00,129.33,129.4,129.22,129.39,45005.0,123.9473,124.0143,123.8418,124.0048,45005.0
2024-08-26 10:10:00,129.38,129.58,129.35,129.45,134944.0,123.9952,124.1869,123.9664,124.0623,134944.0
2024-08-26 10:15:00,129.45,129.57,129.26,129.33,37595.0,124.0623,124.1773,123.8802,123.9473,37595.0
2024-08-26 10:20:00,129.35,129.4,129.2,129.28,11431.0,123.9664,124.0143,123.8227,123.8993,11431.0
2024-08-26 10:25:00,129.29,129.45,129.28,129.41,20127.0,123.9089,124.0623,123.8993,124.0239,20127.0
2024-08-26 10:30:00,129.41,129.55,129.37,129.55,16603.0,124.0239,124.1581,123.9856,124.1581,16603.0
2024-08-26 10:35:00,129.52,129.57,129.35,129.44,57757.0,124.1294,124.1773,123.9664,124.0527,57757.0
2024-08-26 10:40:00,129.49,129.49,129.28,129.28,19665.0,124.1006,124.1006,123.8993,123.8993,19665.0
2024-08-26 10:45:00,129.3,129.45,129.3,129.41,18124.0,123.9185,124.0623,123.9185,124.0239,18124.0
2024-08-26 10:50:00,129.41,129.45,129.3,129.4,17163.0,124.0239,124.0623,123.9185,124.0143,17163.0
2024-08-26 10:55:00,129.39,129.4,129.05,129.1,35938.0,124.0048,124.0143,123.6789,123.7268,35938.0
2024-08-26 11:00:00,129.12,129.53,129.12,129.46,49637.0,123.746,124.1389,123.746,124.0719,49637.0
2024-08-26 11:05:00,129.44,129.46,129.28,129.35,34266.0,124.0527,124.0719,123.8993,123.9664,34266.0
2024-08-26 11:10:00,129.36,129.44,129.27,129.34,16509.0,123.976,124.0527,123.8898,123.9568,16509.0
2024-08-26 11:15:00,129.34,129.36,129.25,129.31,39769.0,123.9568,123.976,123.8706,123.9281,39769.0
2024-08-26 11:20:00,129.31,129.31,128.99,129.15,34346.0,123.9281,123.9281,123.6214,123.7748,34346.0
2024-08-26 11:25:00,129.14,129.27,129.08,129.18,29746.0,123.7652,123.8898,123.7077,123.8035,29746.0
2024-08-26 11:30:00,129.17,129.18,128.99,129.03,30234.0,123.7939,123.8035,123.6214,123.6597,30234.0
2024-08-26 11:35:00,129.03,129.05,128.75,128.88,100144.0,123.6597,123.6789,123.3914,123.516,100144.0
2024-08-26 11:40:00,128.85,129.07,128.85,128.85,54385.0,123.4872,123.6981,123.4872,123.4872,54385.0
2024-08-26 11:45:00,128.85,128.9,128.71,128.75,18452.0,123.4872,123.5352,123.3531,123.3914,18452.0
2024-08-26 11:50:00,128.76,128.77,128.43,128.49,60429.0,123.401,123.4106,123.0847,123.1422,60429.0
2024-08-26 11:55:00,128.46,128.54,128.39,128.5,25830.0,123.1135,123.1901,123.0464,123.1518,25830.0
2024-08-26 12:00:00,128.51,128.76,128.49,128.74,8760.0,123.1614,123.401,123.1422,123.3818,8760.0
2024-08-26 12:05:00,128.74,128.81,128.73,128.75,7436.0,123.3818,123.4489,123.3722,123.3914,7436.0
2024-08-26 12:10:00,128.75,128.84,128.56,128.64,18537.0,123.3914,123.4777,123.2093,123.286,18537.0
2024-08-26 12:15:00,128.66,128.72,128.6,128.7,11264.0,123.3051,123.3626,123.2476,123.3435,11264.0
2024-08-26 12:20:00,128.68,128.87,128.68,128.86,7506.0,123.3243,123.5064,123.3243,123.4968,7506.0
2024-08-26 12:25:00,128.88,128.97,128.88,128.97,11008.0,123.516,123.6022,123.516,123.6022,11008.0
2024-08-26 12:30:00,129.0,129.01,128.78,128.83,18796.0,123.631,123.6406,123.4202,123.4681,18796.0
2024-08-26 12:35:00,128.85,128.93,128.79,128.93,5670.0,123.4872,123.5639,123.4297,123.5639,5670.0
2024-08-26 12:40:00,128.96,128.99,128.92,128.99,5171.0,123.5927,123.6214,123.5543,123.6214,5171.0
2024-08-26 12:45:00,129.0,129.02,128.94,128.97,8006.0,123.631,123.6502,123.5735,123.6022,8006.0
2024-08-26 12:50:00,128.97,129.06,128.97,129.01,9626.0,123.6022,123.6885,123.6022,123.6406,9626.0
2024-08-26 12:55:00,129.02,129.1,128.95,129.09,17990.0,123.6502,123.7268,123.5831,123.7172,17990.0
2024-08-26 13:00:00,129.1,129.16,129.07,129.16,20101.0,123.7268,123.7843,123.6981,123.7843,20101.0
2024-08-26 13:05:00,129.16,129.26,129.14,129.22,11002.0,123.7843,123.8802,123.7652,123.8418,11002.0
2024-08-26 13:10:00,129.22,129.27,129.15,129.27,4998.0,123.8418,123.8898,123.7748,123.8898,4998.0
2024-08-26 13:15:00,129.25,129.28,129.18,129.22,4936.0,123.8706,123.8993,123.8035,123.8418,4936.0
2024-08-26 13:20:00,129.21,129.26,129.18,129.18,5416.0,123.8323,123.8802,123.8035,123.8035,5416.0
2024-08-26 13:25:00,129.2,129.28,129.18,129.19,4867.0,123.8227,123.8993,123.8035,123.8131,4867.0
2024-08-26 13:30:00,129.17,129.19,129.11,129.11,7289.0,123.7939,123.8131,123.7364,123.7364,7289.0
2024-08-26 13:35:00,129.11,129.15,129.04,129.07,10905.0,123.7364,123.7748,123.6693,123.6981,10905.0
2024-08-26 13:40:00,129.08,129.14,129.07,129.08,5895.0,123.7077,123.7652,123.6981,123.7077,5895.0
2024-08-26 13:45:00,129.08,129.08,128.78,128.84,13107.0,123.7077,123.7077,123.4202,123.4777,13107.0
2024-08-26 13:50:00,128.82,128.84,128.73,128.74,7285.0,123.4585,123.4777,123.3722,123.3818,7285.0
2024-08-26 13:55:00,128.73,128.81,128.71,128.78,9350.0,123.3722,123.4489,123.3531,123.4202,9350.0
2024-08-26 14:00:00,128.77,128.95,128.75,128.94,9960.0,123.4106,123.5831,123.3914,123.5735,9960.0
2024-08-26 14:05:00,128.93,128.94,128.68,128.69,26386.0,123.5639,123.5735,123.3243,123.3339,26386.0
2024-08-26 14:10:00,128.69,128.93,128.69,128.9,7009.0,123.3339,123.5639,123.3339,123.5352,7009.0
2024-08-26 14:15:00,128.94,128.96,128.87,128.9,10229.0,123.5735,123.5927,123.5064,123.5352,10229.0
2024-08-26 14:20:00,128.9,128.95,128.87,128.88,23551.0,123.5352,123.5831,123.5064,123.516,23551.0
2024-08-26 14:25:00,128.88,128.92,128.85,128.9,14251.0,123.516,123.5543,123.4872,123.5352,14251.0
2024-08-26 14:30:00,128.9,128.93,128.8,128.81,22025.0,123.5352,123.5639,123.4393,123.4489,22025.0
2024-08-26 14:35:00,128.82,128.91,128.8,128.85,47544.0,123.4585,123.5447,123.4393,123.4872,47544.0
2024-08-26 14:40:00,128.88,129.03,128.88,129.0,20958.0,123.516,123.6597,123.516,123.631,20958.0
2024-08-26 14:45:00,128.99,129.0,128.95,128.98,19838.0,123.6214,123.631,123.5831,123.6118,19838.0
2024-08-26 14:50:00,128.99,128.99,128.91,128.96,9652.0,123.6214,123.6214,123.5447,123.5927,9652.0
2024-08-26 14:55:00,128.96,129.02,128.95,129.0,32984.0,123.5927,123.6502,123.5831,123.631,32984.0
2024-08-26 15:00:00,128.99,129.02,128.93,128.96,18896.0,123.6214,123.6502,123.5639,123.5927,18896.0
2024-08-26 15:05:00,128.99,129.02,128.96,129.0,17141.0,123.6214,123.6502,123.5927,123.631,17141.0
2024-08-26 15:10:00,129.0,129.21,128.98,129.12,40707.0,123.631,123.8323,123.6118,123.746,40707.0
2024-08-26 15:15:00,129.1,129.17,129.07,129.14,31968.0,123.7268,123.7939,123.6981,123.7652,31968.0
2024-08-26 15:20:00,129.14,129.14,129.0,129.02,14566.0,123.7652,123.7652,123.631,123.6502,14566.0
2024-08-26 15:25:00,129.05,129.07,128.95,128.95,38488.0,123.6789,123.6981,123.5831,123.5831,38488.0
2024-08-26 15:30:00,128.94,128.96,128.85,128.95,17474.0,123.5735,123.5927,123.4872,123.5831,17474.0
2024-08-26 15:35:00,128.96,129.07,128.96,129.02,16707.0,123.5927,123.6981,123.5927,123.6502,16707.0
2024-08-26 15:40:00,129.03,129.13,128.99,129.09,27592.0,123.6597,123.7556,123.6214,123.7172,27592.0
2024-08-26 15:45:00,129.1,129.38,129.1,129.27,39880.0,123.7268,123.9952,123.7268,123.8898,39880.0
2024-08-26 15:50:00,129.22,129.37,129.08,129.18,48547.0,123.8418,123.9856,123.7077,123.8035,48547.0
2024-08-26 15:55:00,129.17,129.33,129.12,129.26,195354.0,123.7939,123.9473,123.746,123.8802,195354.0
2024-08-27 09:30:00,129.66,129.73,128.87,129.18,55746.0,124.2635,124.3306,123.5064,123.8035,55746.0
2024-08-27 09:35:00,129.24,129.24,128.78,128.91,16059.0,123.861,123.861,123.4202,123.5447,16059.0
2024-08-27 09:40:00,128.86,129.04,128.84,128.9,15903.0,123.4968,123.6693,123.4777,123.5352,15903.0
2024-08-27 09:45:00,128.89,128.93,128.72,128.76,24879.0,123.5256,123.5639,123.3626,123.401,24879.0
2024-08-27 09:50:00,128.79,128.88,128.6,128.66,18143.0,123.4297,123.516,123.2476,123.3051,18143.0
2024-08-27 09:55:00,128.66,128.66,128.26,128.31,34500.0,123.3051,123.3051,122.9218,122.9697,34500.0
2024-08-27 10:00:00,128.32,128.43,128.24,128.43,20459.0,122.9793,123.0847,122.9026,123.0847,20459.0
2024-08-27 10:05:00,128.43,128.47,128.31,128.33,9575.0,123.0847,123.1231,122.9697,122.9889,9575.0
2024-08-27 10:10:00,128.31,128.32,127.88,127.89,22202.0,122.9697,122.9793,122.5576,122.5672,22202.0
2024-08-27 10:15:00,127.87,127.92,127.75,127.88,8823.0,122.548,122.5959,122.433,122.5576,8823.0
2024-08-27 10:20:00,127.91,128.23,127.91,128.23,16071.0,122.5864,122.893,122.5864,122.893,16071.0
2024-08-27 10:25:00,128.24,128.24,128.02,128.05,14332.0,122.9026,122.9026,122.6918,122.7205,14332.0
2024-08-27 10:30:00,128.03,128.08,127.97,128.0,9051.0,122.7014,122.7493,122.6439,122.6726,9051.0
2024-08-27 10:35:00,127.96,128.17,127.9,128.03,18652.0,122.6343,122.8355,122.5768,122.7014,18652.0
2024-08-27 10:40:00,128.07,128.16,127.93,128.02,37393.0,122.7397,122.826,122.6055,122.6918,37393.0
2024-08-27 10:45:00,128.04,128.12,128.04,128.07,10699.0,122.711,122.7876,122.711,122.7397,10699.0
2024-08-27 10:50:00,128.1,128.13,128.04,128.07,10990.0,122.7685,122.7972,122.711,122.7397,10990.0
2024-08-27 10:55:00,128.1,128.21,128.03,128.09,13831.0,122.7685,122.8739,122.7014,122.7589,13831.0
2024-08-27 11:00:00,128.09,128.24,128.07,128.22,9291.0,122.7589,122.9026,122.7397,122.8835,9291.0
2024-08-27 11:05:00,128.2,128.38,128.18,128.37,10616.0,122.8643,123.0368,122.8451,123.0272,10616.0
2024-08-27 11:10:00,128.35,128.37,128.27,128.29,13072.0,123.008,123.0272,122.9314,122.9505,13072.0
2024-08-27 11:15:00,128.3,128.38,128.23,128.24,17846.0,122.9601,123.0368,122.893,122.9026,17846.0
2024-08-27 11:20:00,128.24,128.53,128.23,128.46,8764.0,122.9026,123.1806,122.893,123.1135,8764.0
2024-08-27 11:25:00,128.45,128.5,128.42,128.43,19709.0,123.1039,123.1518,123.0751,123.0847,19709.0
2024-08-27 11:30:00,128.44,128.51,128.37,128.49,12107.0,123.0943,123.1614,123.0272,123.1422,12107.0
2024-08-27 11:35:00,128.47,128.56,128.42,128.55,16678.0,123.1231,123.2093,123.0751,123.1997,16678.0
2024-08-27 11:40:00,128.52,128.53,128.47,128.47,8379.0,123.171,123.1806,123.1231,123.1231,8379.0
2024-08-27 11:45:00,128.48,128.5,128.28,128.36,59947.0,123.1326,123.1518,122.941,123.0176,59947.0
2024-08-27 11:50:00,128.36,128.43,128.27,128.35,8439.0,123.0176,123.0847,122.9314,123.008,8439.0
2024-08-27 11:55:00,128.33,128.39,128.3,128.37,12973.0,122.9889,123.0464,122.9601,123.0272,12973.0
2024-08-27 12:00:00,128.37,128.38,128.26,128.27,11956.0,123.0272,123.0368,122.9218,122.9314,11956.0
2024-08-27 12:05:00,128.26,128.26,128.06,128.11,14421.0,122.9218,122.9218,122.7301,122.778,14421.0
2024-08-27 12:10:00,128.12,128.27,128.11,128.27,6185.0,122.7876,122.9314,122.778,122.9314,6185.0
2024-08-27 12:15:00,128.29,128.3,128.15,128.15,7068.0,122.9505,122.9601,122.8164,122.8164,7068.0
2024-08-27 12:20:00,128.18,128.2,128.01,128.03,10893.0,122.8451,122.8643,122.6822,122.7014,10893.0
2024-08-27 12:25:00,128.03,128.05,127.81,127.81,27239.0,122.7014,122.7205,122.4905,122.4905,27239.0
2024-08-27 12:30:00,127.81,127.81,127.29,127.41,68575.0,122.4905,122.4905,121.9922,122.1072,68575.0
2024-08-27 12:35:00,127.4,127.43,127.25,127.39,39289.0,122.0976,122.1263,121.9538,122.088,39289.0
2024-08-27 12:40:00,127.39,127.45,127.28,127.36,19257.0,122.088,122.1455,121.9826,122.0593,19257.0
2024-08-27 12:45:00,127.39,127.47,127.36,127.45,18559.0,122.088,122.1647,122.0593,122.1455,18559.0
2024-08-27 12:50:00,127.44,127.57,127.43,127.55,18754.0,122.1359,122.2605,122.1263,122.2413,18754.0
2024-08-27 12:55:00,127.54,127.62,127.5,127.59,47797.0,122.2318,122.3084,122.1934,122.2797,47797.0
2024-08-27 13:00:00,127.59,127.62,127.5,127.51,20541.0,122.2797,122.3084,122.1934,122.203,20541.0
2024-08-27 13:05:00,127.52,127.52,127.36,127.42,24317.0,122.2126,122.2126,122.0593,122.1168,24317.0
2024-08-27 13:10:00,127.44,127.62,127.43,127.6,16376.0,122.1359,122.3084,122.1263,122.2893,16376.0
2024-08-27 13:15:00,127.6,127.61,127.51,127.55,16309.0,122.2893,122.2988,122.203,122.2413,16309.0
2024-08-27 13:20:00,127.55,127.6,127.53,127.55,11603.0,122.2413,122.2893,122.2222,122.2413,11603.0
2024-08-27 13:25:00,127.57,127.8,127.57,127.79,17967.0,122.2605,122.4809,122.2605,122.4714,17967.0
2024-08-27 13:30:00,127.8,127.83,127.73,127.78,13512.0,122.4809,122.5097,122.4139,122.4618,13512.0
2024-08-27 13:35:00,127.8,127.86,127.7,127.76,14586.0,122.4809,122.5384,122.3851,122.4426,14586.0
2024-08-27 13:40:00,127.77,127.93,127.76,127.9,10461.0,122.4522,122.6055,122.4426,122.5768,10461.0
2024-08-27 13:45:00,127.92,127.93,127.82,127.89,8347.0,122.5959,122.6055,122.5001,122.5672,8347.0
2024-08-27 13:50:00,127.89,127.9,127.8,127.86,14899.0,122.5672,122.5768,122.4809,122.5384,14899.0
2024-08-27 13:55:00,127.86,127.89,127.81,127.85,9825.0,122.5384,122.5672,122.4905,122.5289,9825.0
2024-08-27 14:00:00,127.84,127.87,127.73,127.81,12568.0,122.5193,122.548,122.4139,122.4905,12568.0
2024-08-27 14:05:00,127.82,127.88,127.73,127.74,17079.0,122.5001,122.5576,122.4139,122.4234,17079.0
2024-08-27 14:10:00,127.74,127.74,127.68,127.69,21921.0,122.4234,122.4234,122.3659,122.3755,21921.0
2024-08-27 14:15:00,127.7,127.78,127.7,127.77,16066.0,122.3851,122.4618,122.3851,122.4522,16066.0
2024-08-27 14:20:00,127.77,127.8,127.73,127.75,9424.0,122.4522,122.4809,122.4139,122.433,9424.0
2024-08-27 14:25:00,127.75,127.79,127.7,127.72,17905.0,122.433,122.4714,122.3851,122.4043,17905.0
2024-08-27 14:30:00,127.7,127.79,127.66,127.66,16285.0,122.3851,122.4714,122.3468,122.3468,16285.0
2024-08-27 14:35:00,127.66,127.68,127.63,127.64,12564.0,122.3468,122.3659,122.318,122.3276,12564.0
2024-08-27 14:40:00,127.65,127.73,127.65,127.73,10491.0,122.3372,122.4139,122.3372,122.4139,10491.0
2024-08-27 14:45:00,127.71,127.75,127.67,127.75,8608.0,122.3947,122.433,122.3564,122.433,8608.0
2024-08-27 14:50:00,127.76,127.78,127.68,127.73,27641.0,122.4426,122.4618,122.3659,122.4139,27641.0
2024-08-27 14:55:00,127.73,127.75,127.67,127.72,18031.0,122.4139,122.433,122.3564,122.4043,18031.0
2024-08-27 15:00:00,127.71,127.71,127.62,127.64,16026.0,122.3947,122.3947,122.3084,122.3276,16026.0
2024-08-27 15:05:00,127.65,127.74,127.65,127.74,14296.0,122.3372,122.4234,122.3372,122.4234,14296.0
2024-08-27 15:10:00,127.74,127.94,127.73,127.94,13077.0,122.4234,122.6151,122.4139,122.6151,13077.0
2024-08-27 15:15:00,127.95,127.97,127.87,127.89,15673.0,122.6247,122.6439,122.548,122.5672,15673.0
2024-08-27 15:20:00,127.89,127.92,127.86,127.89,12372.0,122.5672,122.5959,122.5384,122.5672,12372.0
2024-08-27 15:25:00,127.89,127.96,127.87,127.89,23648.0,122.5672,122.6343,122.548,122.5672,23648.0
2024-08-27 15:30:00,127.87,127.93,127.85,127.86,22252.0,122.548,122.6055,122.5289,122.5384,22252.0
2024-08-27 15:35:00,127.85,127.86,127.77,127.8,21456.0,122.5289,122.5384,122.4522,122.4809,21456.0
2024-08-27 15:40:00,127.81,127.84,127.75,127.75,34142.0,122.4905,122.5193,122.433,122.433,34142.0
2024-08-27 15:45:00,127.74,127.91,127.67,127.89,41848.0,122.4234,122.5864,122.3564,122.5672,41848.0
2024-08-27 15:50:00,127.89,127.97,127.82,127.95,58594.0,122.5672,122.6439,122.5001,122.6247,58594.0
2024-08-27 15:55:00,127.96,128.12,127.85,127.91,168889.0,122.6343,122.7876,122.5289,122.5864,168889.0
2024-08-28 09:30:00,127.61,127.7,127.37,127.54,61516.0,122.2988,122.3851,122.0688,122.2318,61516.0
2024-08-28 09:35:00,127.49,127.72,127.35,127.69,17404.0,122.1838,122.4043,122.0497,122.3755,17404.0
2024-08-28 09:40:00,127.74,127.85,127.68,127.74,30614.0,122.4234,122.5289,122.3659,122.4234,30614.0
2024-08-28 09:45:00,127.8,128.16,127.75,128.16,28820.0,122.4809,122.826,122.433,122.826,28820.0
2024-08-28 09:50:00,128.17,128.39,128.17,128.29,16095.0,122.8355,123.0464,122.8355,122.9505,16095.0
2024-08-28 09:55:00,128.31,128.41,128.29,128.35,7982.0,122.9697,123.0656,122.9505,123.008,7982.0
2024-08-28 10:00:00,128.38,128.4,128.15,128.18,19435.0,123.0368,123.056,122.8164,122.8451,19435.0
2024-08-28 10:05:00,128.21,128.38,128.11,128.27,12618.0,122.8739,123.0368,122.778,122.9314,12618.0
2024-08-28 10:10:00,128.28,128.31,128.06,128.22,18598.0,122.941,122.9697,122.7301,122.8835,18598.0
2024-08-28 10:15:00,128.25,128.27,128.08,128.16,7523.0,122.9122,122.9314,122.7493,122.826,7523.0
2024-08-28 10:20:00,128.17,128.17,128.03,128.07,15479.0,122.8355,122.8355,122.7014,122.7397,15479.0
2024-08-28 10:25:00,128.08,128.11,128.01,128.06,13992.0,122.7493,122.778,122.6822,122.7301,13992.0
2024-08-28 10:30:00,128.03,128.03,127.9,127.93,11476.0,122.7014,122.7014,122.5768,122.6055,11476.0
2024-08-28 10:35:00,127.91,128.07,127.88,128.03,6737.0,122.5864,122.7397,122.5576,122.7014,6737.0
2024-08-28 10:40:00,128.06,128.07,127.84,127.95,26661.0,122.7301,122.7397,122.5193,122.6247,26661.0
2024-08-28 10:45:00,127.92,128.05,127.9,128.0,6835.0,122.5959,122.7205,122.5768,122.6726,6835.0
2024-08-28 10:50:00,128.02,128.11,127.96,128.06,8172.0,122.6918,122.778,122.6343,122.7301,8172.0
2024-08-28 10:55:00,128.04,128.27,128.03,128.22,18081.0,122.711,122.9314,122.7014,122.8835,18081.0
2024-08-28 11:00:00,128.24,128.35,128.01,128.33,47527.0,122.9026,123.008,122.6822,122.9889,47527.0
2024-08-28 11:05:00,128.34,128.45,128.33,128.44,13376.0,122.9985,123.1039,122.9889,123.0943,13376.0
2024-08-28 11:10:00,128.43,128.77,128.4,128.72,21620.0,123.0847,123.4106,123.056,123.3626,21620.0
2024-08-28 11:15:00,128.71,128.71,128.5,128.54,36758.0,123.3531,123.3531,123.1518,123.1901,36758.0
2024-08-28 11:20:00,128.5,128.51,128.16,128.21,11165.0,123.1518,123.1614,122.826,122.8739,11165.0
2024-08-28 11:25:00,128.24,128.35,128.18,128.35,14567.0,122.9026,123.008,122.8451,123.008,14567.0
2024-08-28 11:30:00,128.31,128.38,128.28,128.33,16236.0,122.9697,123.0368,122.941,122.9889,16236.0
2024-08-28 11:35:00,128.34,128.38,128.28,128.31,12240.0,122.9985,123.0368,122.941,122.9697,12240.0
2024-08-28 11:40:00,128.3,128.34,128.14,128.15,14357.0,122.9601,122.9985,122.8068,122.8164,14357.0
2024-08-28 11:45:00,128.14,128.19,128.13,128.17,12453.0,122.8068,122.8547,122.7972,122.8355,12453.0
2024-08-28 11:50:00,128.13,128.23,128.08,128.19,10248.0,122.7972,122.893,122.7493,122.8547,10248.0
2024-08-28 11:55:00,128.2,128.27,128.19,128.26,6946.0,122.8643,122.9314,122.8547,122.9218,6946.0
2024-08-28 12:00:00,128.23,128.25,128.12,128.13,9196.0,122.893,122.9122,122.7876,122.7972,9196.0
2024-08-28 12:05:00,128.1,128.11,127.7,127.72,29034.0,122.7685,122.778,122.3851,122.4043,29034.0
2024-08-28 12:10:00,127.73,127.73,127.55,127.64,16512.0,122.4139,122.4139,122.2413,122.3276,16512.0
2024-08-28 12:15:00,127.65,127.76,127.63,127.71,11738.0,122.3372,122.4426,122.318,122.3947,11738.0
2024-08-28 12:20:00,127.69,127.71,127.47,127.49,22518.0,122.3755,122.3947,122.1647,122.1838,22518.0
2024-08-28 12:25:00,127.47,127.59,127.46,127.51,13892.0,122.1647,122.2797,122.1551,122.203,13892.0
2024-08-28 12:30:00,127.5,127.52,127.47,127.48,6380.0,122.1934,122.2126,122.1647,122.1743,6380.0
2024-08-28 12:35:00,127.47,127.51,127.42,127.48,12284.0,122.1647,122.203,122.1168,122.1743,12284.0
2024-08-28 12:40:00,127.5,127.51,127.42,127.45,21450.0,122.1934,122.203,122.1168,122.1455,21450.0
2024-08-28 12:45:00,127.46,127.51,127.42,127.44,24619.0,122.1551,122.203,122.1168,122.1359,24619.0
2024-08-28 12:50:00,127.42,127.5,127.39,127.5,29127.0,122.1168,122.1934,122.088,122.1934,29127.0
2024-08-28 12:55:00,127.5,127.52,127.48,127.49,39685.0,122.1934,122.2126,122.1743,122.1838,39685.0
2024-08-28 13:00:00,127.5,127.62,127.47,127.51,22009.0,122.1934,122.3084,122.1647,122.203,22009.0
2024-08-28 13:05:00,127.51,127.51,127.44,127.5,10676.0,122.203,122.203,122.1359,122.1934,10676.0
2024-08-28 13:10:00,127.48,127.48,127.23,127.26,26684.0,122.1743,122.1743,121.9347,121.9634,26684.0
2024-08-28 13:15:00,127.25,127.28,127.21,127.22,11104.0,121.9538,121.9826,121.9155,121.9251,11104.0
2024-08-28 13:20:00,127.22,127.24,127.17,127.18,18694.0,121.9251,121.9442,121.8772,121.8867,18694.0
2024-08-28 13:25:00,127.18,127.21,127.15,127.16,13193.0,121.8867,121.9155,121.858,121.8676,13193.0
2024-08-28 13:30:00,127.14,127.36,127.12,127.34,15120.0,121.8484,122.0593,121.8292,122.0401,15120.0
2024-08-28 13:35:00,127.33,127.33,127.29,127.31,9541.0,122.0305,122.0305,121.9922,122.0113,9541.0
2024-08-28 13:40:00,127.31,127.32,127.25,127.28,16103.0,122.0113,122.0209,121.9538,121.9826,16103.0
2024-08-28 13:45:00,127.28,127.31,127.12,127.14,14513.0,121.9826,122.0113,121.8292,121.8484,14513.0
2024-08-28 13:50:00,127.15,127.18,127.01,127.02,24621.0,121.858,121.8867,121.7238,121.7334,24621.0
2024-08-28 13:55:00,127.02,127.05,126.88,126.93,21248.0,121.7334,121.7622,121.5992,121.6471,21248.0
2024-08-28 14:00:00,126.9,126.93,126.65,126.67,35659.0,121.6184,121.6471,121.3788,121.398,35659.0
2024-08-28 14:05:00,126.67,126.89,126.65,126.87,25514.0,121.398,121.6088,121.3788,121.5896,25514.0
2024-08-28 14:10:00,126.89,126.91,126.79,126.82,14648.0,121.6088,121.628,121.513,121.5417,14648.0
2024-08-28 14:15:00,126.8,127.05,126.78,127.03,24867.0,121.5226,121.7622,121.5034,121.743,24867.0
2024-08-28 14:20:00,127.03,127.03,126.95,126.98,19166.0,121.743,121.743,121.6663,121.6951,19166.0
2024-08-28 14:25:00,126.95,126.97,126.78,126.78,18605.0,121.6663,121.6855,121.5034,121.5034,18605.0
2024-08-28 14:30:00,126.79,126.84,126.72,126.8,16667.0,121.513,121.5609,121.4459,121.5226,16667.0
2024-08-28 14:35:00,126.77,126.89,126.77,126.82,12416.0,121.4938,121.6088,121.4938,121.5417,12416.0
2024-08-28 14:40:00,126.83,126.87,126.76,126.76,11548.0,121.5513,121.5896,121.4842,121.4842,11548.0
2024-08-28 14:45:00,126.79,126.8,126.74,126.75,11358.0,121.513,121.5226,121.4651,121.4746,11358.0
2024-08-28 14:50:00,126.76,126.94,126.75,126.93,16923.0,121.4842,121.6567,121.4746,121.6471,16923.0
2024-08-28 14:55:00,126.94,127.14,126.94,127.12,20526.0,121.6567,121.8484,121.6567,121.8292,20526.0
2024-08-28 15:00:00,127.11,127.22,127.1,127.12,20276.0,121.8197,121.9251,121.8101,121.8292,20276.0
2024-08-28 15:05:00,127.12,127.12,126.94,126.96,18432.0,121.8292,121.8292,121.6567,121.6759,18432.0
2024-08-28 15:10:00,126.94,126.96,126.82,126.86,23844.0,121.6567,121.6759,121.5417,121.5801,23844.0
2024-08-28 15:15:00,126.86,126.9,126.78,126.9,26506.0,121.5801,121.6184,121.5034,121.6184,26506.0
2024-08-28 15:20:00,126.9,127.0,126.86,126.97,25588.0,121.6184,121.7142,121.5801,121.6855,25588.0
2024-08-28 15:25:00,126.97,127.05,126.97,127.04,33519.0,121.6855,121.7622,121.6855,121.7526,33519.0
2024-08-28 15:30:00,127.04,127.12,126.99,127.05,46883.0,121.7526,121.8292,121.7047,121.7622,46883.0
2024-08-28 15:35:00,127.06,127.07,126.96,127.05,28108.0,121.7717,121.7813,121.6759,121.7622,28108.0
2024-08-28 15:40:00,127.04,127.13,126.94,127.12,44774.0,121.7526,121.8388,121.6567,121.8292,44774.0
2024-08-28 15:45:00,127.14,127.23,127.0,127.03,59299.0,121.8484,121.9347,121.7142,121.743,59299.0
2024-08-28 15:50:00,127.06,127.43,127.04,127.33,76620.0,121.7717,122.1263,121.7526,122.0305,76620.0
2024-08-28 15:55:00,127.3,127.56,127.14,127.22,243169.0,122.0017,122.2509,121.8484,121.9251,243169.0
2024-08-29 09:30:00,128.02,128.02,127.74,127.87,37302.0,122.6918,122.6918,122.4234,122.548,37302.0
2024-08-29 09:35:00,127.81,127.93,127.5,127.5,79583.0,122.4905,122.6055,122.1934,122.1934,79583.0
2024-08-29 09:40:00,127.47,127.78,127.3,127.3,21606.0,122.1647,122.4618,122.0017,122.0017,21606.0
2024-08-29 09:45:00,127.34,127.37,127.03,127.04,21710.0,122.0401,122.0688,121.743,121.7526,21710.0
2024-08-29 09:50:00,127.03,127.28,126.98,127.27,91214.0,121.743,121.9826,121.6951,121.973,91214.0
2024-08-29 09:55:00,127.27,127.28,127.0,127.0,63243.0,121.973,121.9826,121.7142,121.7142,63243.0
2024-08-29 10:00:00,127.04,127.45,127.03,127.41,41698.0,121.7526,122.1455,121.743,122.1072,41698.0
2024-08-29 10:05:00,127.41,127.42,127.09,127.23,34288.0,122.1072,122.1168,121.8005,121.9347,34288.0
2024-08-29 10:10:00,127.26,127.35,127.22,127.3,27167.0,121.9634,122.0497,121.9251,122.0017,27167.0
2024-08-29 10:15:00,127.3,127.65,127.29,127.65,20103.0,122.0017,122.3372,121.9922,122.3372,20103.0
2024-08-29 10:20:00,127.65,127.76,127.6,127.67,58384.0,122.3372,122.4426,122.2893,122.3564,58384.0
2024-08-29 10:25:00,127.66,127.71,127.59,127.68,21719.0,122.3468,122.3947,122.2797,122.3659,21719.0
2024-08-29 10:30:00,127.7,127.73,127.55,127.59,22147.0,122.3851,122.4139,122.2413,122.2797,22147.0
2024-08-29 10:35:00,127.58,127.71,127.51,127.6,22433.0,122.2701,122.3947,122.203,122.2893,22433.0
2024-08-29 10:40:00,127.61,127.61,127.36,127.45,19392.0,122.2988,122.2988,122.0593,122.1455,19392.0
2024-08-29 10:45:00,127.43,127.58,127.43,127.58,20894.0,122.1263,122.2701,122.1263,122.2701,20894.0
2024-08-29 10:50:00,127.6,127.63,127.4,127.41,16659.0,122.2893,122.318,122.0976,122.1072,16659.0
2024-08-29 10:55:00,127.41,127.58,127.39,127.56,15317.0,122.1072,122.2701,122.088,122.2509,15317.0
2024-08-29 11:00:00,127.56,127.65,127.52,127.63,30935.0,122.2509,122.3372,122.2126,122.318,30935.0
2024-08-29 11:05:00,127.62,127.72,127.62,127.7,33805.0,122.3084,122.4043,122.3084,122.3851,33805.0
2024-08-29 11:10:00,127.7,127.81,127.69,127.76,30425.0,122.3851,122.4905,122.3755,122.4426,30425.0
2024-08-29 11:15:00,127.76,127.82,127.71,127.77,18894.0,122.4426,122.5001,122.3947,122.4522,18894.0
2024-08-29 11:20:00,127.78,127.82,127.74,127.76,16842.0,122.4618,122.5001,122.4234,122.4426,16842.0
2024-08-29 11:25:00,127.76,127.85,127.7,127.79,31970.0,122.4426,122.5289,122.3851,122.4714,31970.0
2024-08-29 11:30:00,127.8,127.82,127.63,127.64,24763.0,122.4809,122.5001,122.318,122.3276,24763.0
2024-08-29 11:35:00,127.64,127.64,127.44,127.54,18420.0,122.3276,122.3276,122.1359,122.2318,18420.0
2024-08-29 11:40:00,127.53,127.58,127.47,127.49,15013.0,122.2222,122.2701,122.1647,122.1838,15013.0
2024-08-29 11:45:00,127.5,127.61,127.46,127.6,13968.0,122.1934,122.2988,122.1551,122.2893,13968.0
2024-08-29 11:50:00,127.58,127.66,127.58,127.61,13973.0,122.2701,122.3468,122.2701,122.2988,13973.0
2024-08-29 11:55:00,127.64,127.71,127.59,127.64,16814.0,122.3276,122.3947,122.2797,122.3276,16814.0
2024-08-29 12:00:00,127.64,127.78,127.63,127.72,57298.0,122.3276,122.4618,122.318,122.4043,57298.0
2024-08-29 12:05:00,127.73,127.78,127.65,127.74,40620.0,122.4139,122.4618,122.3372,122.4234,40620.0
2024-08-29 12:10:00,127.73,127.77,127.66,127.66,27591.0,122.4139,122.4522,122.3468,122.3468,27591.0
2024-08-29 12:15:00,127.64,127.7,127.52,127.63,17988.0,122.3276,122.3851,122.2126,122.318,17988.0
2024-08-29 12:20:00,127.61,127.72,127.61,127.65,15235.0,122.2988,122.4043,122.2988,122.3372,15235.0
2024-08-29 12:25:00,127.67,127.68,127.6,127.67,21290.0,122.3564,122.3659,122.2893,122.3564,21290.0
2024-08-29 12:30:00,127.68,127.83,127.67,127.77,19748.0,122.3659,122.5097,122.3564,122.4522,19748.0
2024-08-29 12:35:00,127.76,127.91,127.76,127.9,17473.0,122.4426,122.5864,122.4426,122.5768,17473.0
2024-08-29 12:40:00,127.9,128.19,127.9,128.16,19460.0,122.5768,122.8547,122.5768,122.826,19460.0
2024-08-29 12:45:00,128.17,128.17,127.93,127.96,12842.0,122.8355,122.8355,122.6055,122.6343,12842.0
2024-08-29 12:50:00,127.97,128.12,127.95,128.04,11582.0,122.6439,122.7876,122.6247,122.711,11582.0
2024-08-29 12:55:00,128.05,128.05,127.82,127.88,22670.0,122.7205,122.7205,122.5001,122.5576,22670.0
2024-08-29 13:00:00,127.87,127.92,127.8,127.81,12899.0,122.548,122.5959,122.4809,122.4905,12899.0
2024-08-29 13:05:00,127.81,127.9,127.76,127.84,20213.0,122.4905,122.5768,122.4426,122.5193,20213.0
2024-08-29 13:10:00,127.86,127.93,127.82,127.91,11440.0,122.5384,122.6055,122.5001,122.5864,11440.0
2024-08-29 13:15:00,127.91,128.0,127.86,127.98,9530.0,122.5864,122.6726,122.5384,122.6534,9530.0
2024-08-29 13:20:00,127.98,127.98,127.83,127.83,16569.0,122.6534,122.6534,122.5097,122.5097,16569.0
2024-08-29 13:25:00,127.8,127.87,127.77,127.78,11286.0,122.4809,122.548,122.4522,122.4618,11286.0
2024-08-29 13:30:00,127.78,127.96,127.73,127.96,20423.0,122.4618,122.6343,122.4139,122.6343,20423.0
2024-08-29 13:35:00,127.96,128.02,127.93,128.0,10792.0,122.6343,122.6918,122.6055,122.6726,10792.0
2024-08-29 13:40:00,128.02,128.09,128.02,128.04,11974.0,122.6918,122.7589,122.6918,122.711,11974.0
2024-08-29 13:45:00,128.04,128.09,127.97,127.98,17835.0,122.711,122.7589,122.6439,122.6534,17835.0
2024-08-29 13:50:00,127.97,128.15,127.95,128.12,11695.0,122.6439,122.8164,122.6247,122.7876,11695.0
2024-08-29 13:55:00,128.12,128.18,128.09,128.17,12313.0,122.7876,122.8451,122.7589,122.8355,12313.0
2024-08-29 14:00:00,128.16,128.24,128.08,128.11,20096.0,122.826,122.9026,122.7493,122.778,20096.0
2024-08-29 14:05:00,128.1,128.23,128.04,128.22,12447.0,122.7685,122.893,122.711,122.8835,12447.0
2024-08-29 14:10:00,128.21,128.29,128.14,128.15,12942.0,122.8739,122.9505,122.8068,122.8164,12942.0
2024-08-29 14:15:00,128.13,128.23,128.13,128.18,19330.0,122.7972,122.893,122.7972,122.8451,19330.0
2024-08-29 14:20:00,128.18,128.25,128.13,128.21,18901.0,122.8451,122.9122,122.7972,122.8739,18901.0
2024-08-29 14:25:00,128.2,128.2,127.91,127.94,23401.0,122.8643,122.8643,122.5864,122.6151,23401.0
2024-08-29 14:30:00,127.93,127.97,127.86,127.92,13939.0,122.6055,122.6439,122.5384,122.5959,13939.0
2024-08-29 14:35:00,127.87,127.88,127.46,127.49,46920.0,122.548,122.5576,122.1551,122.1838,46920.0
2024-08-29 14:40:00,127.49,127.63,127.4,127.52,15938.0,122.1838,122.318,122.0976,122.2126,15938.0
2024-08-29 14:45:00,127.5,127.58,127.41,127.56,15027.0,122.1934,122.2701,122.1072,122.2509,15027.0
2024-08-29 14:50:00,127.53,127.56,127.34,127.49,22041.0,122.2222,122.2509,122.0401,122.1838,22041.0
2024-08-29 14:55:00,127.48,127.58,127.44,127.58,15958.0,122.1743,122.2701,122.1359,122.2701,15958.0
2024-08-29 15:00:00,127.54,127.55,127.35,127.41,47411.0,122.2318,122.2413,122.0497,122.1072,47411.0
2024-08-29 15:05:00,127.37,127.44,127.32,127.38,18240.0,122.0688,122.1359,122.0209,122.0784,18240.0
2024-08-29 15:10:00,127.39,127.39,127.26,127.27,34535.0,122.088,122.088,121.9634,121.973,34535.0
2024-08-29 15:15:00,127.27,127.51,127.24,127.42,20679.0,121.973,122.203,121.9442,122.1168,20679.0
2024-08-29 15:20:00,127.42,127.46,127.32,127.44,26437.0,122.1168,122.1551,122.0209,122.1359,26437.0
2024-08-29 15:25:00,127.43,127.56,127.4,127.54,24619.0,122.1263,122.2509,122.0976,122.2318,24619.0
2024-08-29 15:30:00,127.54,127.61,127.32,127.37,27356.0,122.2318,122.2988,122.0209,122.0688,27356.0
2024-08-29 15:35:00,127.35,127.38,127.26,127.26,22588.0,122.0497,122.0784,121.9634,121.9634,22588.0
2024-08-29 15:40:00,127.25,127.25,126.95,126.95,32665.0,121.9538,121.9538,121.6663,121.6663,32665.0
2024-08-29 15:45:00,126.96,127.05,126.88,126.91,33132.0,121.6759,121.7622,121.5992,121.628,33132.0
2024-08-29 15:50:00,126.9,126.98,126.76,126.9,59348.0,121.6184,121.6951,121.4842,121.6184,59348.0
2024-08-29 15:55:00,126.91,126.99,126.78,126.98,175054.0,121.628,121.7047,121.5034,121.6951,175054.0
2024-08-30 09:30:00,127.51,127.88,127.48,127.8,56014.0,122.203,122.5576,122.1743,122.4809,56014.0
2024-08-30 09:35:00,127.92,127.93,127.74,127.89,17133.0,122.5959,122.6055,122.4234,122.5672,17133.0
2024-08-30 09:40:00,127.9,127.9,127.62,127.66,16403.0,122.5768,122.5768,122.3084,122.3468,16403.0
2024-08-30 09:45:00,127.65,127.71,127.35,127.35,24660.0,122.3372,122.3947,122.0497,122.0497,24660.0
2024-08-30 09:50:00,127.34,127.34,127.08,127.2,16139.0,122.0401,122.0401,121.7909,121.9059,16139.0
2024-08-30 09:55:00,127.14,127.32,127.11,127.23,25642.0,121.8484,122.0209,121.8197,121.9347,25642.0
2024-08-30 10:00:00,127.23,127.54,127.23,127.54,26650.0,121.9347,122.2318,121.9347,122.2318,26650.0
2024-08-30 10:05:00,127.54,127.6,127.4,127.58,14358.0,122.2318,122.2893,122.0976,122.2701,14358.0
2024-08-30 10:10:00,127.56,127.69,127.48,127.5,13764.0,122.2509,122.3755,122.1743,122.1934,13764.0
2024-08-30 10:15:00,127.48,127.53,127.36,127.53,6337.0,122.1743,122.2222,122.0593,122.2222,6337.0
2024-08-30 10:20:00,127.49,127.49,127.36,127.41,5693.0,122.1838,122.1838,122.0593,122.1072,5693.0
2024-08-30 10:25:00,127.42,127.56,127.4,127.52,33368.0,122.1168,122.2509,122.0976,122.2126,33368.0
2024-08-30 10:30:00,127.5,127.54,127.39,127.4,13153.0,122.1934,122.2318,122.088,122.0976,13153.0
2024-08-30 10:35:00,127.42,127.49,127.32,127.45,5851.0,122.1168,122.1838,122.0209,122.1455,5851.0
2024-08-30 10:40:00,127.44,127.5,127.21,127.25,11039.0,122.1359,122.1934,121.9155,121.9538,11039.0
2024-08-30 10:45:00,127.23,127.43,127.22,127.43,8166.0,121.9347,122.1263,121.9251,122.1263,8166.0
2024-08-30 10:50:00,127.4,127.4,127.28,127.33,8622.0,122.0976,122.0976,121.9826,122.0305,8622.0
2024-08-30 10:55:00,127.32,127.44,127.28,127.33,8418.0,122.0209,122.1359,121.9826,122.0305,8418.0
2024-08-30 11:00:00,127.28,127.42,127.28,127.41,9314.0,121.9826,122.1168,121.9826,122.1072,9314.0
2024-08-30 11:05:00,127.39,127.55,127.38,127.42,38748.0,122.088,122.2413,122.0784,122.1168,38748.0
2024-08-30 11:10:00,127.41,127.49,127.31,127.44,10037.0,122.1072,122.1838,122.0113,122.1359,10037.0
2024-08-30 11:15:00,127.46,127.48,127.14,127.14,8875.0,122.1551,122.1743,121.8484,121.8484,8875.0
2024-08-30 11:20:00,127.14,127.15,127.02,127.02,17085.0,121.8484,121.858,121.7334,121.7334,17085.0
2024-08-30 11:25:00,127.01,127.13,126.95,127.11,17873.0,121.7238,121.8388,121.6663,121.8197,17873.0
2024-08-30 11:30:00,127.1,127.13,126.99,127.03,12836.0,121.8101,121.8388,121.7047,121.743,12836.0
2024-08-30 11:35:00,127.04,127.04,126.92,126.99,11512.0,121.7526,121.7526,121.6376,121.7047,11512.0
2024-08-30 11:40:00,127.02,127.15,127.02,127.06,17393.0,121.7334,121.858,121.7334,121.7717,17393.0
2024-08-30 11:45:00,127.05,127.2,126.93,127.19,18185.0,121.7622,121.9059,121.6471,121.8963,18185.0
2024-08-30 11:50:00,127.24,127.32,127.15,127.3,19779.0,121.9442,122.0209,121.858,122.0017,19779.0
2024-08-30 11:55:00,127.31,127.33,127.22,127.29,7596.0,122.0113,122.0305,121.9251,121.9922,7596.0
2024-08-30 12:00:00,127.27,127.39,127.13,127.39,14636.0,121.973,122.088,121.8388,122.088,14636.0
2024-08-30 12:05:00,127.42,127.49,127.36,127.43,19592.0,122.1168,122.1838,122.0593,122.1263,19592.0
2024-08-30 12:10:00,127.45,127.5,127.36,127.49,16208.0,122.1455,122.1934,122.0593,122.1838,16208.0
2024-08-30 12:15:00,127.48,127.5,127.31,127.33,9930.0,122.1743,122.1934,122.0113,122.0305,9930.0
2024-08-30 12:20:00,127.33,127.39,127.29,127.34,19987.0,122.0305,122.088,121.9922,122.0401,19987.0
2024-08-30 12:25:00,127.33,127.36,127.05,127.06,10922.0,122.0305,122.0593,121.7622,121.7717,10922.0
2024-08-30 12:30:00,127.06,127.07,126.9,126.96,10971.0,121.7717,121.7813,121.6184,121.6759,10971.0
2024-08-30 12:35:00,126.93,127.04,126.89,127.04,15169.0,121.6471,121.7526,121.6088,121.7526,15169.0
2024-08-30 12:40:00,127.02,127.07,126.99,127.07,8711.0,121.7334,121.7813,121.7047,121.7813,8711.0
2024-08-30 12:45:00,127.05,127.11,127.03,127.09,13780.0,121.7622,121.8197,121.743,121.8005,13780.0
2024-08-30 12:50:00,127.12,127.19,127.09,127.19,7997.0,121.8292,121.8963,121.8005,121.8963,7997.0
2024-08-30 12:55:00,127.18,127.23,127.07,127.14,21650.0,121.8867,121.9347,121.7813,121.8484,21650.0
2024-08-30 13:00:00,127.15,127.4,127.14,127.26,14855.0,121.858,122.0976,121.8484,121.9634,14855.0
2024-08-30 13:05:00,127.28,127.29,127.16,127.18,5931.0,121.9826,121.9922,121.8676,121.8867,5931.0
2024-08-30 13:10:00,127.19,127.21,127.12,127.21,7157.0,121.8963,121.9155,121.8292,121.9155,7157.0
2024-08-30 13:15:00,127.2,127.21,127.06,127.09,13761.0,121.9059,121.9155,121.7717,121.8005,13761.0
2024-08-30 13:20:00,127.09,127.17,127.06,127.11,7032.0,121.8005,121.8772,121.7717,121.8197,7032.0
2024-08-30 13:25:00,127.11,127.14,127.04,127.06,8555.0,121.8197,121.8484,121.7526,121.7717,8555.0
2024-08-30 13:30:00,127.05,127.1,127.02,127.08,8474.0,121.7622,121.8101,121.7334,121.7909,8474.0
2024-08-30 13:35:00,127.11,127.11,127.01,127.05,5801.0,121.8197,121.8197,121.7238,121.7622,5801.0
2024-08-30 13:40:00,127.05,127.19,127.05,127.19,8499.0,121.7622,121.8963,121.7622,121.8963,8499.0
2024-08-30 13:45:00,127.17,127.27,127.15,127.26,9427.0,121.8772,121.973,121.858,121.9634,9427.0
2024-08-30 13:50:00,127.27,127.33,127.27,127.27,7649.0,121.973,122.0305,121.973,121.973,7649.0
2024-08-30 13:55:00,127.29,127.29,127.19,127.21,12217.0,121.9922,121.9922,121.8963,121.9155,12217.0
2024-08-30 14:00:00,127.21,127.29,127.17,127.29,7650.0,121.9155,121.9922,121.8772,121.9922,7650.0
2024-08-30 14:05:00,127.29,127.36,127.22,127.27,12170.0,121.9922,122.0593,121.9251,121.973,12170.0
2024-08-30 14:10:00,127.27,127.29,127.21,127.28,5680.0,121.973,121.9922,121.9155,121.9826,5680.0
2024-08-30 14:15:00,127.28,127.41,127.27,127.4,7953.0,121.9826,122.1072,121.973,122.0976,7953.0
2024-08-30 14:20:00,127.41,127.42,127.36,127.36,7723.0,122.1072,122.1168,122.0593,122.0593,7723.0
2024-08-30 14:25:00,127.37,127.42,127.31,127.34,9691.0,122.0688,122.1168,122.0113,122.0401,9691.0
2024-08-30 14:30:00,127.33,127.36,127.3,127.32,8038.0,122.0305,122.0593,122.0017,122.0209,8038.0
2024-08-30 14:35:00,127.33,127.4,127.27,127.37,7453.0,122.0305,122.0976,121.973,122.0688,7453.0
2024-08-30 14:40:00,127.36,127.49,127.36,127.42,54840.0,122.0593,122.1838,122.0593,122.1168,54840.0
2024-08-30 14:45:00,127.45,127.54,127.41,127.54,38264.0,122.1455,122.2318,122.1072,122.2318,38264.0
2024-08-30 14:50:00,127.54,127.69,127.52,127.6,11051.0,122.2318,122.3755,122.2126,122.2893,11051.0
2024-08-30 14:55:00,127.59,127.63,127.51,127.58,12582.0,122.2797,122.318,122.203,122.2701,12582.0
2024-08-30 15:00:00,127.59,127.69,127.53,127.68,8384.0,122.2797,122.3755,122.2222,122.3659,8384.0
2024-08-30 15:05:00,127.68,127.79,127.61,127.76,23968.0,122.3659,122.4714,122.2988,122.4426,23968.0
2024-08-30 15:10:00,127.77,127.84,127.73,127.84,13250.0,122.4522,122.5193,122.4139,122.5193,13250.0
2024-08-30 15:15:00,127.83,128.1,127.8,128.1,42574.0,122.5097,122.7685,122.4809,122.7685,42574.0
2024-08-30 15:20:00,128.11,128.37,128.09,128.31,45928.0,122.778,123.0272,122.7589,122.9697,45928.0
2024-08-30 15:25:00,128.32,128.51,128.3,128.41,24700.0,122.9793,123.1614,122.9601,123.0656,24700.0
2024-08-30 15:30:00,128.41,128.5,128.31,128.32,27656.0,123.0656,123.1518,122.9697,122.9793,27656.0
2024-08-30 15:35:00,128.33,128.55,128.18,128.49,86112.0,122.9889,123.1997,122.8451,123.1422,86112.0
2024-08-30 15:40:00,128.45,128.46,128.19,128.28,47542.0,123.1039,123.1135,122.8547,122.941,47542.0
2024-08-30 15:45:00,128.28,128.32,128.05,128.16,47207.0,122.941,122.9793,122.7205,122.826,47207.0
2024-08-30 15:50:00,128.1,128.64,128.1,128.58,59351.0,122.7685,123.286,122.7685,123.2285,59351.0
2024-08-30 15:55:00,128.59,128.7,128.49,128.55,189968.0,123.2381,123.3435,123.1422,123.1997,189968.0
2024-09-03 09:30:00,127.59,127.79,127.36,127.78,77636.0,122.2797,122.4714,122.0593,122.4618,77636.0
2024-09-03 09:35:00,127.75,127.93,127.67,127.86,20789.0,122.433,122.6055,122.3564,122.5384,20789.0
2024-09-03 09:40:00,127.85,128.15,127.8,127.93,21707.0,122.5289,122.8164,122.4809,122.6055,21707.0
2024-09-03 09:45:00,127.97,128.0,127.57,127.6,26550.0,122.6439,122.6726,122.2605,122.2893,26550.0
2024-09-03 09:50:00,127.58,127.77,127.33,127.74,17090.0,122.2701,122.4522,122.0305,122.4234,17090.0
2024-09-03 09:55:00,127.74,127.93,127.6,127.87,19391.0,122.4234,122.6055,122.2893,122.548,19391.0
2024-09-03 10:00:00,127.85,127.95,127.11,127.26,36716.0,122.5289,122.6247,121.8197,121.9634,36716.0
2024-09-03 10:05:00,127.26,127.36,127.17,127.33,12264.0,121.9634,122.0593,121.8772,122.0305,12264.0
2024-09-03 10:10:00,127.32,127.37,127.2,127.23,28010.0,122.0209,122.0688,121.9059,121.9347,28010.0
2024-09-03 10:15:00,127.2,127.57,127.12,127.55,13010.0,121.9059,122.2605,121.8292,122.2413,13010.0
2024-09-03 10:20:00,127.57,127.69,127.52,127.55,14461.0,122.2605,122.3755,122.2126,122.2413,14461.0
2024-09-03 10:25:00,127.57,127.66,127.47,127.66,21479.0,122.2605,122.3468,122.1647,122.3468,21479.0
2024-09-03 10:30:00,127.65,127.7,127.51,127.67,21177.0,122.3372,122.3851,122.203,122.3564,21177.0
2024-09-03 10:35:00,127.64,127.89,127.59,127.84,56844.0,122.3276,122.5672,122.2797,122.5193,56844.0
2024-09-03 10:40:00,127.87,128.19,127.84,128.05,34890.0,122.548,122.8547,122.5193,122.7205,34890.0
2024-09-03 10:45:00,128.03,128.19,127.86,128.05,13248.0,122.7014,122.8547,122.5384,122.7205,13248.0
2024-09-03 10:50:00,128.07,128.1,127.95,128.0,14030.0,122.7397,122.7685,122.6247,122.6726,14030.0
2024-09-03 10:55:00,128.03,128.03,127.79,127.87,22822.0,122.7014,122.7014,122.4714,122.548,22822.0
2024-09-03 11:00:00,127.99,127.99,127.79,127.86,28452.0,122.663,122.663,122.4714,122.5384,28452.0
2024-09-03 11:05:00,127.87,128.11,127.79,127.95,18681.0,122.548,122.778,122.4714,122.6247,18681.0
2024-09-03 11:10:00,127.97,127.98,127.79,127.82,23073.0,122.6439,122.6534,122.4714,122.5001,23073.0
2024-09-03 11:15:00,127.85,128.01,127.79,127.93,67420.0,122.5289,122.6822,122.4714,122.6055,67420.0
2024-09-03 11:20:00,127.93,128.17,127.85,128.14,36374.0,122.6055,122.8355,122.5289,122.8068,36374.0
2024-09-03 11:25:00,128.09,128.18,128.01,128.04,212053.0,122.7589,122.8451,122.6822,122.711,212053.0
2024-09-03 11:30:00,128.05,128.11,127.9,128.0,273645.0,122.7205,122.778,122.5768,122.6726,273645.0
2024-09-03 11:35:00,128.06,128.2,127.83,127.83,30533.0,122.7301,122.8643,122.5097,122.5097,30533.0
2024-09-03 11:40:00,127.85,127.97,127.8,127.94,10851.0,122.5289,122.6439,122.4809,122.6151,10851.0
2024-09-03 11:45:00,127.93,127.98,127.62,127.62,15792.0,122.6055,122.6534,122.3084,122.3084,15792.0
2024-09-03 11:50:00,127.64,127.64,127.44,127.58,18286.0,122.3276,122.3276,122.1359,122.2701,18286.0
2024-09-03 11:55:00,127.58,127.75,127.57,127.6,29616.0,122.2701,122.433,122.2605,122.2893,29616.0
2024-09-03 12:00:00,127.6,127.8,127.58,127.65,9583.0,122.2893,122.4809,122.2701,122.3372,9583.0
2024-09-03 12:05:00,127.65,127.76,127.37,127.38,16290.0,122.3372,122.4426,122.0688,122.0784,16290.0
2024-09-03 12:10:00,127.36,127.49,127.21,127.49,22379.0,122.0593,122.1838,121.9155,122.1838,22379.0
2024-09-03 12:15:00,127.47,127.62,127.44,127.59,5731.0,122.1647,122.3084,122.1359,122.2797,5731.0
2024-09-03 12:20:00,127.62,127.67,127.57,127.59,9301.0,122.3084,122.3564,122.2605,122.2797,9301.0
2024-09-03 12:25:00,127.59,127.78,127.54,127.78,14478.0,122.2797,122.4618,122.2318,122.4618,14478.0
2024-09-03 12:30:00,127.79,127.8,127.65,127.77,9645.0,122.4714,122.4809,122.3372,122.4522,9645.0
2024-09-03 12:35:00,127.77,127.86,127.67,127.68,10156.0,122.4522,122.5384,122.3564,122.3659,10156.0
2024-09-03 12:40:00,127.68,127.7,127.5,127.5,13723.0,122.3659,122.3851,122.1934,122.1934,13723.0
2024-09-03 12:45:00,127.49,127.52,127.37,127.4,14420.0,122.1838,122.2126,122.0688,122.0976,14420.0
2024-09-03 12:50:00,127.38,127.41,127.2,127.21,25918.0,122.0784,122.1072,121.9059,121.9155,25918.0
2024-09-03 12:55:00,127.23,127.4,127.16,127.34,12376.0,121.9347,122.0976,121.8676,122.0401,12376.0
2024-09-03 13:00:00,127.34,127.4,127.23,127.23,13588.0,122.0401,122.0976,121.9347,121.9347,13588.0
2024-09-03 13:05:00,127.23,127.66,127.23,127.66,66296.0,121.9347,122.3468,121.9347,122.3468,66296.0
2024-09-03 13:10:00,127.68,127.73,127.5,127.5,20055.0,122.3659,122.4139,122.1934,122.1934,20055.0
2024-09-03 13:15:00,127.49,127.56,127.46,127.55,11129.0,122.1838,122.2509,122.1551,122.2413,11129.0
2024-09-03 13:20:00,127.6,127.81,127.6,127.67,18999.0,122.2893,122.4905,122.2893,122.3564,18999.0
2024-09-03 13:25:00,127.67,127.76,127.66,127.76,15837.0,122.3564,122.4426,122.3468,122.4426,15837.0
2024-09-03 13:30:00,127.75,127.8,127.65,127.67,8517.0,122.433,122.4809,122.3372,122.3564,8517.0
2024-09-03 13:35:00,127.68,128.12,127.63,128.12,31299.0,122.3659,122.7876,122.318,122.7876,31299.0
2024-09-03 13:40:00,128.14,128.15,127.88,127.92,24568.0,122.8068,122.8164,122.5576,122.5959,24568.0
2024-09-03 13:45:00,127.92,128.01,127.88,127.98,43021.0,122.5959,122.6822,122.5576,122.6534,43021.0
2024-09-03 13:50:00,128.0,128.31,127.96,128.31,80815.0,122.6726,122.9697,122.6343,122.9697,80815.0
2024-09-03 13:55:00,128.32,128.32,128.01,128.04,22510.0,122.9793,122.9793,122.6822,122.711,22510.0
2024-09-03 14:00:00,128.01,128.04,127.82,128.0,11634.0,122.6822,122.711,122.5001,122.6726,11634.0
2024-09-03 14:05:00,127.98,128.04,127.84,127.92,41010.0,122.6534,122.711,122.5193,122.5959,41010.0
2024-09-03 14:10:00,127.95,128.18,127.92,128.0,85199.0,122.6247,122.8451,122.5959,122.6726,85199.0
2024-09-03 14:15:00,128.03,128.13,127.95,127.99,42175.0,122.7014,122.7972,122.6247,122.663,42175.0
2024-09-03 14:20:00,128.01,128.05,127.96,128.02,15863.0,122.6822,122.7205,122.6343,122.6918,15863.0
2024-09-03 14:25:00,128.0,128.04,127.89,127.98,19372.0,122.6726,122.711,122.5672,122.6534,19372.0
2024-09-03 14:30:00,127.94,127.98,127.87,127.91,18505.0,122.6151,122.6534,122.548,122.5864,18505.0
2024-09-03 14:35:00,127.91,127.97,127.83,127.9,26457.0,122.5864,122.6439,122.5097,122.5768,26457.0
2024-09-03 14:40:00,127.89,127.9,127.78,127.82,12900.0,122.5672,122.5768,122.4618,122.5001,12900.0
2024-09-03 14:45:00,127.79,127.94,127.78,127.91,169714.0,122.4714,122.6151,122.4618,122.5864,169714.0
2024-09-03 14:50:00,127.91,127.97,127.86,127.86,14544.0,122.5864,122.6439,122.5384,122.5384,14544.0
2024-09-03 14:55:00,127.88,127.88,127.55,127.56,25653.0,122.5576,122.5576,122.2413,122.2509,25653.0
2024-09-03 15:00:00,127.53,127.61,127.47,127.5,14324.0,122.2222,122.2988,122.1647,122.1934,14324.0
2024-09-03 15:05:00,127.55,127.61,127.4,127.43,21349.0,122.2413,122.2988,122.0976,122.1263,21349.0
2024-09-03 15:10:00,127.42,127.53,127.39,127.46,28129.0,122.1168,122.2222,122.088,122.1551,28129.0
2024-09-03 15:15:00,127.44,127.6,127.44,127.47,18686.0,122.1359,122.2893,122.1359,122.1647,18686.0
2024-09-03 15:20:00,127.47,127.65,127.46,127.64,16652.0,122.1647,122.3372,122.1551,122.3276,16652.0
2024-09-03 15:25:00,127.65,127.74,127.56,127.64,19284.0,122.3372,122.4234,122.2509,122.3276,19284.0
2024-09-03 15:30:00,127.67,127.72,127.5,127.55,22919.0,122.3564,122.4043,122.1934,122.2413,22919.0
2024-09-03 15:35:00,127.56,127.56,127.2,127.23,28674.0,122.2509,122.2509,121.9059,121.9347,28674.0
2024-09-03 15:40:00,127.19,127.25,127.06,127.23,30500.0,121.8963,121.9538,121.7717,121.9347,30500.0
2024-09-03 15:45:00,127.24,127.46,127.11,127.46,30686.0,121.9442,122.1551,121.8197,122.1551,30686.0
2024-09-03 15:50:00,127.49,127.51,127.27,127.35,68458.0,122.1838,122.203,121.973,122.0497,68458.0
2024-09-03 15:55:00,127.35,127.64,127.35,127.52,199830.0,122.0497,122.3276,122.0497,122.2126,199830.0
2024-09-04 09:30:00,127.69,128.77,127.69,128.72,88655.0,122.3755,123.4106,122.3755,123.3626,88655.0
2024-09-04 09:35:00,128.77,129.31,128.53,129.29,69267.0,123.4106,123.9281,123.1806,123.9089,69267.0
2024-09-04 09:40:00,129.3,129.35,128.63,128.68,33821.0,123.9185,123.9664,123.2764,123.3243,33821.0
2024-09-04 09:45:00,128.69,128.96,128.54,128.71,42729.0,123.3339,123.5927,123.1901,123.3531,42729.0
2024-09-04 09:50:00,128.61,128.97,128.61,128.93,22613.0,123.2572,123.6022,123.2572,123.5639,22613.0
2024-09-04 09:55:00,128.91,129.28,128.83,129.24,31711.0,123.5447,123.8993,123.4681,123.861,31711.0
2024-09-04 10:00:00,129.26,129.46,128.91,129.42,63390.0,123.8802,124.0719,123.5447,124.0335,63390.0
2024-09-04 10:05:00,129.42,129.53,129.22,129.3,37874.0,124.0335,124.1389,123.8418,123.9185,37874.0
2024-09-04 10:10:00,129.29,129.42,129.18,129.29,38102.0,123.9089,124.0335,123.8035,123.9089,38102.0
2024-09-04 10:15:00,129.27,129.35,129.09,129.16,63987.0,123.8898,123.9664,123.7172,123.7843,63987.0
2024-09-04 10:20:00,129.16,129.46,129.15,129.23,81898.0,123.7843,124.0719,123.7748,123.8514,81898.0
2024-09-04 10:25:00,129.22,129.22,128.79,128.9,24067.0,123.8418,123.8418,123.4297,123.5352,24067.0
2024-09-04 10:30:00,128.97,129.22,128.94,129.13,29911.0,123.6022,123.8418,123.5735,123.7556,29911.0
2024-09-04 10:35:00,129.13,129.22,129.02,129.09,36335.0,123.7556,123.8418,123.6502,123.7172,36335.0
2024-09-04 10:40:00,129.07,129.23,129.0,129.07,85396.0,123.6981,123.8514,123.631,123.6981,85396.0
2024-09-04 10:45:00,129.09,129.23,128.93,129.15,352901.0,123.7172,123.8514,123.5639,123.7748,352901.0
2024-09-04 10:50:00,129.15,129.24,128.69,128.69,40711.0,123.7748,123.861,123.3339,123.3339,40711.0
2024-09-04 10:55:00,128.66,128.91,128.63,128.91,25352.0,123.3051,123.5447,123.2764,123.5447,25352.0
2024-09-04 11:00:00,128.91,129.1,128.83,129.02,23975.0,123.5447,123.7268,123.4681,123.6502,23975.0
2024-09-04 11:05:00,129.02,129.07,128.96,128.99,33509.0,123.6502,123.6981,123.5927,123.6214,33509.0
2024-09-04 11:10:00,128.99,129.01,128.62,128.72,41858.0,123.6214,123.6406,123.2668,123.3626,41858.0
2024-09-04 11:15:00,128.72,128.72,128.53,128.54,20531.0,123.3626,123.3626,123.1806,123.1901,20531.0
2024-09-04 11:20:00,128.58,128.79,128.57,128.75,17575.0,123.2285,123.4297,123.2189,123.3914,17575.0
2024-09-04 11:25:00,128.75,128.84,128.5,128.52,14202.0,123.3914,123.4777,123.1518,123.171,14202.0
2024-09-04 11:30:00,128.52,128.53,128.2,128.29,41465.0,123.171,123.1806,122.8643,122.9505,41465.0
2024-09-04 11:35:00,128.3,128.33,128.08,128.13,12650.0,122.9601,122.9889,122.7493,122.7972,12650.0
2024-09-04 11:40:00,128.13,128.13,127.83,128.01,173551.0,122.7972,122.7972,122.5097,122.6822,173551.0
2024-09-04 11:45:00,128.0,128.08,127.91,128.04,12908.0,122.6726,122.7493,122.5864,122.711,12908.0
2024-09-04 11:50:00,128.08,128.17,127.99,128.15,16151.0,122.7493,122.8355,122.663,122.8164,16151.0
2024-09-04 11:55:00,128.13,128.13,127.91,127.98,21041.0,122.7972,122.7972,122.5864,122.6534,21041.0
2024-09-04 12:00:00,127.96,127.96,127.77,127.9,19557.0,122.6343,122.6343,122.4522,122.5768,19557.0
2024-09-04 12:05:00,127.86,128.09,127.85,128.05,15167.0,122.5384,122.7589,122.5289,122.7205,15167.0
2024-09-04 12:10:00,128.05,128.12,127.97,127.97,12386.0,122.7205,122.7876,122.6439,122.6439,12386.0
2024-09-04 12:15:00,127.96,128.07,127.93,127.93,15512.0,122.6343,122.7397,122.6055,122.6055,15512.0
2024-09-04 12:20:00,127.89,127.93,127.82,127.93,14593.0,122.5672,122.6055,122.5001,122.6055,14593.0
2024-09-04 12:25:00,127.94,128.0,127.9,127.93,9247.0,122.6151,122.6726,122.5768,122.6055,9247.0
2024-09-04 12:30:00,127.95,128.02,127.86,128.02,32098.0,122.6247,122.6918,122.5384,122.6918,32098.0
2024-09-04 12:35:00,128.01,128.06,127.9,127.93,37728.0,122.6822,122.7301,122.5768,122.6055,37728.0
2024-09-04 12:40:00,127.93,127.93,127.7,127.72,35681.0,122.6055,122.6055,122.3851,122.4043,35681.0
2024-09-04 12:45:00,127.74,127.89,127.74,127.87,138991.0,122.4234,122.5672,122.4234,122.548,138991.0
2024-09-04 12:50:00,127.89,127.97,127.8,127.95,17457.0,122.5672,122.6439,122.4809,122.6247,17457.0
2024-09-04 12:55:00,127.95,128.16,127.92,128.07,16479.0,122.6247,122.826,122.5959,122.7397,16479.0
2024-09-04 13:00:00,128.07,128.07,127.62,127.65,22925.0,122.7397,122.7397,122.3084,122.3372,22925.0
2024-09-04 13:05:00,127.67,127.75,127.57,127.7,12271.0,122.3564,122.433,122.2605,122.3851,12271.0
2024-09-04 13:10:00,127.71,127.86,127.66,127.68,9841.0,122.3947,122.5384,122.3468,122.3659,9841.0
2024-09-04 13:15:00,127.67,127.81,127.59,127.81,11787.0,122.3564,122.4905,122.2797,122.4905,11787.0
2024-09-04 13:20:00,127.79,127.82,127.61,127.66,17854.0,122.4714,122.5001,122.2988,122.3468,17854.0
2024-09-04 13:25:00,127.63,127.72,127.63,127.71,6862.0,122.318,122.4043,122.318,122.3947,6862.0
2024-09-04 13:30:00,127.69,127.69,127.41,127.44,42828.0,122.3755,122.3755,122.1072,122.1359,42828.0
2024-09-04 13:35:00,127.51,127.55,127.25,127.38,32785.0,122.203,122.2413,121.9538,122.0784,32785.0
2024-09-04 13:40:00,127.35,127.45,127.28,127.41,141829.0,122.0497,122.1455,121.9826,122.1072,141829.0
2024-09-04 13:45:00,127.44,127.6,127.31,127.4,18342.0,122.1359,122.2893,122.0113,122.0976,18342.0
2024-09-04 13:50:00,127.43,127.51,127.13,127.21,43009.0,122.1263,122.203,121.8388,121.9155,43009.0
2024-09-04 13:55:00,127.26,127.5,127.25,127.46,17061.0,121.9634,122.1934,121.9538,122.1551,17061.0
2024-09-04 14:00:00,127.49,127.63,127.49,127.52,27409.0,122.1838,122.318,122.1838,122.2126,27409.0
2024-09-04 14:05:00,127.52,127.69,127.52,127.57,29315.0,122.2126,122.3755,122.2126,122.2605,29315.0
2024-09-04 14:10:00,127.54,127.81,127.49,127.81,30822.0,122.2318,122.4905,122.1838,122.4905,30822.0
2024-09-04 14:15:00,127.83,127.94,127.77,127.82,14938.0,122.5097,122.6151,122.4522,122.5001,14938.0
2024-09-04 14:20:00,127.85,127.98,127.81,127.98,11561.0,122.5289,122.6534,122.4905,122.6534,11561.0
2024-09-04 14:25:00,127.98,128.07,127.95,127.98,12601.0,122.6534,122.7397,122.6247,122.6534,12601.0
2024-09-04 14:30:00,127.96,128.11,127.88,127.95,20874.0,122.6343,122.778,122.5576,122.6247,20874.0
2024-09-04 14:35:00,127.92,128.02,127.71,127.74,48171.0,122.5959,122.6918,122.3947,122.4234,48171.0
2024-09-04 14:40:00,127.72,127.73,127.56,127.61,28083.0,122.4043,122.4139,122.2509,122.2988,28083.0
2024-09-04 14:45:00,127.64,127.72,127.53,127.56,43751.0,122.3276,122.4043,122.2222,122.2509,43751.0
2024-09-04 14:50:00,127.57,127.69,127.5,127.66,25321.0,122.2605,122.3755,122.1934,122.3468,25321.0
2024-09-04 14:55:00,127.63,127.7,127.55,127.63,187011.0,122.318,122.3851,122.2413,122.318,187011.0
2024-09-04 15:00:00,127.62,127.69,127.48,127.52,19744.0,122.3084,122.3755,122.1743,122.2126,19744.0
2024-09-04 15:05:00,127.53,127.73,127.53,127.73,14221.0,122.2222,122.4139,122.2222,122.4139,14221.0
2024-09-04 15:10:00,127.73,128.04,127.73,128.04,28184.0,122.4139,122.711,122.4139,122.711,28184.0
2024-09-04 15:15:00,128.03,128.07,127.95,128.05,29535.0,122.7014,122.7397,122.6247,122.7205,29535.0
2024-09-04 15:20:00,128.07,128.19,127.95,128.19,30328.0,122.7397,122.8547,122.6247,122.8547,30328.0
2024-09-04 15:25:00,128.18,128.21,127.98,128.04,45387.0,122.8451,122.8739,122.6534,122.711,45387.0
2024-09-04 15:30:00,128.07,128.23,128.06,128.18,33262.0,122.7397,122.893,122.7301,122.8451,33262.0
2024-09-04 15:35:00,128.21,128.71,128.2,128.66,276505.0,122.8739,123.3531,122.8643,123.3051,276505.0
2024-09-04 15:40:00,128.65,128.86,128.54,128.81,62224.0,123.2956,123.4968,123.1901,123.4489,62224.0
2024-09-04 15:45:00,128.79,129.07,128.72,128.91,31194.0,123.4297,123.6981,123.3626,123.5447,31194.0
2024-09-04 15:50:00,128.91,129.0,128.79,128.96,63584.0,123.5447,123.631,123.4297,123.5927,63584.0
2024-09-04 15:55:00,128.96,129.29,128.91,128.91,280460.0,123.5927,123.9089,123.5447,123.5447,280460.0
2024-09-05 09:30:00,129.29,129.3,128.34,128.56,120576.0,123.9089,123.9185,122.9985,123.2093,120576.0
2024-09-05 09:35:00,128.57,128.81,128.29,128.43,14961.0,123.2189,123.4489,122.9505,123.0847,14961.0
2024-09-05 09:40:00,128.43,128.95,128.39,128.95,14960.0,123.0847,123.5831,123.0464,123.5831,14960.0
2024-09-05 09:45:00,128.95,129.09,128.64,128.64,21469.0,123.5831,123.7172,123.286,123.286,21469.0
2024-09-05 09:50:00,128.63,128.78,128.56,128.71,11778.0,123.2764,123.4202,123.2093,123.3531,11778.0
2024-09-05 09:55:00,128.71,128.8,128.42,128.53,24447.0,123.3531,123.4393,123.0751,123.1806,24447.0
2024-09-05 10:00:00,128.54,129.07,128.51,128.95,20591.0,123.1901,123.6981,123.1614,123.5831,20591.0
2024-09-05 10:05:00,128.94,128.97,128.25,128.36,85112.0,123.5735,123.6022,122.9122,123.0176,85112.0
2024-09-05 10:10:00,128.34,128.45,128.2,128.2,570352.0,122.9985,123.1039,122.8643,122.8643,570352.0
2024-09-05 10:15:00,128.19,128.54,128.18,128.53,26657.0,122.8547,123.1901,122.8451,123.1806,26657.0
2024-09-05 10:20:00,128.54,128.56,128.26,128.49,59230.0,123.1901,123.2093,122.9218,123.1422,59230.0
2024-09-05 10:25:00,128.54,128.56,128.29,128.29,41076.0,123.1901,123.2093,122.9505,122.9505,41076.0
2024-09-05 10:30:00,128.28,128.45,128.28,128.34,18233.0,122.941,123.1039,122.941,122.9985,18233.0
2024-09-05 10:35:00,128.25,128.26,127.91,127.92,20431.0,122.9122,122.9218,122.5864,122.5959,20431.0
2024-09-05 10:40:00,127.9,128.05,127.83,127.9,20369.0,122.5768,122.7205,122.5097,122.5768,20369.0
2024-09-05 10:45:00,127.82,127.88,127.73,127.8,18983.0,122.5001,122.5576,122.4139,122.4809,18983.0
2024-09-05 10:50:00,127.8,127.84,127.6,127.63,34052.0,122.4809,122.5193,122.2893,122.318,34052.0
2024-09-05 10:55:00,127.61,127.67,127.52,127.58,30898.0,122.2988,122.3564,122.2126,122.2701,30898.0
2024-09-05 11:00:00,127.57,127.73,127.42,127.68,28198.0,122.2605,122.4139,122.1168,122.3659,28198.0
2024-09-05 11:05:00,127.63,127.77,127.59,127.72,12623.0,122.318,122.4522,122.2797,122.4043,12623.0
2024-09-05 11:10:00,127.73,127.74,127.36,127.38,20869.0,122.4139,122.4234,122.0593,122.0784,20869.0
2024-09-05 11:15:00,127.36,127.42,127.29,127.39,23891.0,122.0593,122.1168,121.9922,122.088,23891.0
2024-09-05 11:20:00,127.41,127.43,127.12,127.18,26144.0,122.1072,122.1263,121.8292,121.8867,26144.0
2024-09-05 11:25:00,127.17,127.21,127.04,127.08,37698.0,121.8772,121.9155,121.7526,121.7909,37698.0
2024-09-05 11:30:00,127.06,127.2,127.06,127.15,17307.0,121.7717,121.9059,121.7717,121.858,17307.0
2024-09-05 11:35:00,127.15,127.3,127.14,127.18,11406.0,121.858,122.0017,121.8484,121.8867,11406.0
2024-09-05 11:40:00,127.17,127.21,126.99,127.03,41549.0,121.8772,121.9155,121.7047,121.743,41549.0
2024-09-05 11:45:00,127.03,127.17,127.02,127.13,20123.0,121.743,121.8772,121.7334,121.8388,20123.0
2024-09-05 11:50:00,127.14,127.21,127.02,127.08,19013.0,121.8484,121.9155,121.7334,121.7909,19013.0
2024-09-05 11:55:00,127.11,127.18,126.8,126.8,29021.0,121.8197,121.8867,121.5226,121.5226,29021.0
2024-09-05 12:00:00,126.76,126.86,126.71,126.83,10223.0,121.4842,121.5801,121.4363,121.5513,10223.0
2024-09-05 12:05:00,126.86,126.91,126.71,126.76,19109.0,121.5801,121.628,121.4363,121.4842,19109.0
2024-09-05 12:10:00,126.81,126.89,126.75,126.87,8818.0,121.5321,121.6088,121.4746,121.5896,8818.0
2024-09-05 12:15:00,126.86,126.94,126.69,126.91,21955.0,121.5801,121.6567,121.4171,121.628,21955.0
2024-09-05 12:20:00,126.93,127.23,126.93,127.15,31728.0,121.6471,121.9347,121.6471,121.858,31728.0
2024-09-05 12:25:00,127.15,127.37,127.15,127.37,13934.0,121.858,122.0688,121.858,122.0688,13934.0
2024-09-05 12:30:00,127.36,127.36,127.18,127.31,12709.0,122.0593,122.0593,121.8867,122.0113,12709.0
2024-09-05 12:35:00,127.32,127.33,127.25,127.27,9502.0,122.0209,122.0305,121.9538,121.973,9502.0
2024-09-05 12:40:00,127.27,127.43,127.27,127.29,11813.0,121.973,122.1263,121.973,121.9922,11813.0
2024-09-05 12:45:00,127.29,127.39,127.28,127.34,9605.0,121.9922,122.088,121.9826,122.0401,9605.0
2024-09-05 12:50:00,127.33,127.39,127.27,127.27,13576.0,122.0305,122.088,121.973,121.973,13576.0
2024-09-05 12:55:00,127.3,127.37,127.28,127.31,48606.0,122.0017,122.0688,121.9826,122.0113,48606.0
2024-09-05 13:00:00,127.28,127.28,127.04,127.09,13532.0,121.9826,121.9826,121.7526,121.8005,13532.0
2024-09-05 13:05:00,127.06,127.13,127.0,127.12,10162.0,121.7717,121.8388,121.7142,121.8292,10162.0
2024-09-05 13:10:00,127.11,127.2,127.1,127.16,5701.0,121.8197,121.9059,121.8101,121.8676,5701.0
2024-09-05 13:15:00,127.17,127.17,127.02,127.15,16460.0,121.8772,121.8772,121.7334,121.858,16460.0
2024-09-05 13:20:00,127.17,127.28,127.09,127.27,19721.0,121.8772,121.9826,121.8005,121.973,19721.0
2024-09-05 13:25:00,127.29,127.3,127.15,127.15,9439.0,121.9922,122.0017,121.858,121.858,9439.0
2024-09-05 13:30:00,127.17,127.2,127.06,127.18,9758.0,121.8772,121.9059,121.7717,121.8867,9758.0
2024-09-05 13:35:00,127.19,127.32,127.17,127.25,18327.0,121.8963,122.0209,121.8772,121.9538,18327.0
2024-09-05 13:40:00,127.31,127.55,127.31,127.55,15769.0,122.0113,122.2413,122.0113,122.2413,15769.0
2024-09-05 13:45:00,127.55,127.61,127.49,127.57,19221.0,122.2413,122.2988,122.1838,122.2605,19221.0
2024-09-05 13:50:00,127.55,127.58,127.47,127.5,12047.0,122.2413,122.2701,122.1647,122.1934,12047.0
2024-09-05 13:55:00,127.52,127.7,127.51,127.7,18761.0,122.2126,122.3851,122.203,122.3851,18761.0
2024-09-05 14:00:00,127.7,127.72,127.59,127.59,18119.0,122.3851,122.4043,122.2797,122.2797,18119.0
2024-09-05 14:05:00,127.6,127.62,127.49,127.52,22305.0,122.2893,122.3084,122.1838,122.2126,22305.0
2024-09-05 14:10:00,127.53,127.53,127.36,127.45,36063.0,122.2222,122.2222,122.0593,122.1455,36063.0
2024-09-05 14:15:00,127.47,127.58,127.39,127.51,28356.0,122.1647,122.2701,122.088,122.203,28356.0
2024-09-05 14:20:00,127.51,127.51,127.38,127.39,8780.0,122.203,122.203,122.0784,122.088,8780.0
2024-09-05 14:25:00,127.38,127.4,127.32,127.33,10471.0,122.0784,122.0976,122.0209,122.0305,10471.0
2024-09-05 14:30:00,127.33,127.43,127.28,127.39,13606.0,122.0305,122.1263,121.9826,122.088,13606.0
2024-09-05 14:35:00,127.4,127.43,127.32,127.34,19058.0,122.0976,122.1263,122.0209,122.0401,19058.0
2024-09-05 14:40:00,127.32,127.4,127.32,127.4,11953.0,122.0209,122.0976,122.0209,122.0976,11953.0
2024-09-05 14:45:00,127.37,127.45,127.37,127.45,11728.0,122.0688,122.1455,122.0688,122.1455,11728.0
2024-09-05 14:50:00,127.44,127.48,127.38,127.39,14714.0,122.1359,122.1743,122.0784,122.088,14714.0
2024-09-05 14:55:00,127.4,127.4,127.1,127.13,20371.0,122.0976,122.0976,121.8101,121.8388,20371.0
2024-09-05 15:00:00,127.12,127.15,127.05,127.08,11075.0,121.8292,121.858,121.7622,121.7909,11075.0
2024-09-05 15:05:00,127.06,127.07,126.99,127.04,22267.0,121.7717,121.7813,121.7047,121.7526,22267.0
2024-09-05 15:10:00,127.03,127.11,127.01,127.07,25236.0,121.743,121.8197,121.7238,121.7813,25236.0
2024-09-05 15:15:00,127.08,127.09,126.85,126.85,26244.0,121.7909,121.8005,121.5705,121.5705,26244.0
2024-09-05 15:20:00,126.85,126.86,126.76,126.85,20294.0,121.5705,121.5801,121.4842,121.5705,20294.0
2024-09-05 15:25:00,126.85,126.95,126.83,126.94,20417.0,121.5705,121.6663,121.5513,121.6567,20417.0
2024-09-05 15:30:00,126.94,127.18,126.91,127.17,30640.0,121.6567,121.8867,121.628,121.8772,30640.0
2024-09-05 15:35:00,127.16,127.24,127.13,127.14,30195.0,121.8676,121.9442,121.8388,121.8484,30195.0
2024-09-05 15:40:00,127.12,127.13,127.0,127.08,45912.0,121.8292,121.8388,121.7142,121.7909,45912.0
2024-09-05 15:45:00,127.08,127.29,127.05,127.27,52245.0,121.7909,121.9922,121.7622,121.973,52245.0
2024-09-05 15:50:00,127.3,127.31,127.1,127.28,75541.0,122.0017,122.0113,121.8101,121.9826,75541.0
2024-09-05 15:55:00,127.27,127.45,127.26,127.4,235972.0,121.973,122.1455,121.9634,122.0976,235972.0
2024-09-06 09:30:00,127.67,127.98,127.5,127.87,41654.0,122.3564,122.6534,122.1934,122.548,41654.0
2024-09-06 09:35:00,127.8,128.0,127.62,127.62,21220.0,122.4809,122.6726,122.3084,122.3084,21220.0
2024-09-06 09:40:00,127.67,127.98,127.6,127.85,34313.0,122.3564,122.6534,122.2893,122.5289,34313.0
2024-09-06 09:45:00,127.87,128.07,127.81,127.98,22227.0,122.548,122.7397,122.4905,122.6534,22227.0
2024-09-06 09:50:00,127.94,128.14,127.94,127.99,17864.0,122.6151,122.8068,122.6151,122.663,17864.0
2024-09-06 09:55:00,128.02,128.08,127.85,127.96,14315.0,122.6918,122.7493,122.5289,122.6343,14315.0
2024-09-06 10:00:00,127.94,128.04,127.85,127.87,17530.0,122.6151,122.711,122.5289,122.548,17530.0
2024-09-06 10:05:00,127.86,127.89,127.65,127.88,27514.0,122.5384,122.5672,122.3372,122.5576,27514.0
2024-09-06 10:10:00,127.87,128.0,127.77,128.0,26068.0,122.548,122.6726,122.4522,122.6726,26068.0
2024-09-06 10:15:00,128.0,128.0,127.67,127.8,19394.0,122.6726,122.6726,122.3564,122.4809,19394.0
2024-09-06 10:20:00,127.83,128.1,127.78,127.86,45741.0,122.5097,122.7685,122.4618,122.5384,45741.0
2024-09-06 10:25:00,127.83,127.83,127.66,127.69,25873.0,122.5097,122.5097,122.3468,122.3755,25873.0
2024-09-06 10:30:00,127.74,127.79,127.54,127.61,24467.0,122.4234,122.4714,122.2318,122.2988,24467.0
2024-09-06 10:35:00,127.63,127.68,127.37,127.68,12660.0,122.318,122.3659,122.0688,122.3659,12660.0
2024-09-06 10:40:00,127.71,127.8,127.43,127.43,14356.0,122.3947,122.4809,122.1263,122.1263,14356.0
2024-09-06 10:45:00,127.43,127.55,127.4,127.48,35152.0,122.1263,122.2413,122.0976,122.1743,35152.0
2024-09-06 10:50:00,127.44,127.44,127.03,127.06,25038.0,122.1359,122.1359,121.743,121.7717,25038.0
2024-09-06 10:55:00,127.08,127.17,127.02,127.09,32712.0,121.7909,121.8772,121.7334,121.8005,32712.0
2024-09-06 11:00:00,127.09,127.9,127.07,127.44,31665.0,121.8005,122.5768,121.7813,122.1359,31665.0
2024-09-06 11:05:00,127.43,127.52,127.01,127.07,12707.0,122.1263,122.2126,121.7238,121.7813,12707.0
2024-09-06 11:10:00,127.04,127.2,126.87,126.89,20352.0,121.7526,121.9059,121.5896,121.6088,20352.0
2024-09-06 11:15:00,126.91,126.98,126.79,126.84,8021.0,121.628,121.6951,121.513,121.5609,8021.0
2024-09-06 11:20:00,126.92,126.97,126.87,126.9,20147.0,121.6376,121.6855,121.5896,121.6184,20147.0
2024-09-06 11:25:00,126.93,127.07,126.9,127.05,19577.0,121.6471,121.7813,121.6184,121.7622,19577.0
2024-09-06 11:30:00,127.05,127.29,127.02,127.18,27485.0,121.7622,121.9922,121.7334,121.8867,27485.0
2024-09-06 11:35:00,127.14,127.22,127.0,127.07,9798.0,121.8484,121.9251,121.7142,121.7813,9798.0
2024-09-06 11:40:00,127.1,127.1,126.9,126.97,16539.0,121.8101,121.8101,121.6184,121.6855,16539.0
2024-09-06 11:45:00,126.95,126.97,126.81,126.96,14446.0,121.6663,121.6855,121.5321,121.6759,14446.0
2024-09-06 11:50:00,126.94,126.95,126.85,126.89,10898.0,121.6567,121.6663,121.5705,121.6088,10898.0
2024-09-06 11:55:00,126.91,127.05,126.91,126.99,44150.0,121.628,121.7622,121.628,121.7047,44150.0
2024-09-06 12:00:00,126.98,127.1,126.94,126.98,9844.0,121.6951,121.8101,121.6567,121.6951,9844.0
2024-09-06 12:05:00,126.99,127.05,126.89,126.94,9508.0,121.7047,121.7622,121.6088,121.6567,9508.0
2024-09-06 12:10:00,126.95,127.0,126.85,126.85,15342.0,121.6663,121.7142,121.5705,121.5705,15342.0
2024-09-06 12:15:00,126.85,126.85,126.75,126.75,11136.0,121.5705,121.5705,121.4746,121.4746,11136.0
2024-09-06 12:20:00,126.73,126.84,126.71,126.8,13307.0,121.4555,121.5609,121.4363,121.5226,13307.0
2024-09-06 12:25:00,126.77,126.88,126.73,126.82,11799.0,121.4938,121.5992,121.4555,121.5417,11799.0
2024-09-06 12:30:00,126.83,127.0,126.76,126.98,15793.0,121.5513,121.7142,121.4842,121.6951,15793.0
2024-09-06 12:35:00,127.0,127.09,126.91,126.93,11804.0,121.7142,121.8005,121.628,121.6471,11804.0
2024-09-06 12:40:00,126.93,127.09,126.91,127.06,12498.0,121.6471,121.8005,121.628,121.7717,12498.0
2024-09-06 12:45:00,127.05,127.06,126.9,126.93,13248.0,121.7622,121.7717,121.6184,121.6471,13248.0
2024-09-06 12:50:00,126.96,127.1,126.89,127.1,7728.0,121.6759,121.8101,121.6088,121.8101,7728.0
2024-09-06 12:55:00,127.09,127.16,127.03,127.13,11185.0,121.8005,121.8676,121.743,121.8388,11185.0
2024-09-06 13:00:00,127.13,127.14,126.93,127.14,12341.0,121.8388,121.8484,121.6471,121.8484,12341.0
2024-09-06 13:05:00,127.13,127.23,127.06,127.18,6170.0,121.8388,121.9347,121.7717,121.8867,6170.0
2024-09-06 13:10:00,127.19,127.24,127.14,127.2,13813.0,121.8963,121.9442,121.8484,121.9059,13813.0
2024-09-06 13:15:00,127.21,127.23,127.12,127.18,9362.0,121.9155,121.9347,121.8292,121.8867,9362.0
2024-09-06 13:20:00,127.16,127.4,127.15,127.38,16069.0,121.8676,122.0976,121.858,122.0784,16069.0
2024-09-06 13:25:00,127.38,127.38,127.23,127.28,8724.0,122.0784,122.0784,121.9347,121.9826,8724.0
2024-09-06 13:30:00,127.26,127.33,127.21,127.33,8135.0,121.9634,122.0305,121.9155,122.0305,8135.0
2024-09-06 13:35:00,127.31,127.38,127.25,127.37,6345.0,122.0113,122.0784,121.9538,122.0688,6345.0
2024-09-06 13:40:00,127.4,127.5,127.4,127.47,10842.0,122.0976,122.1934,122.0976,122.1647,10842.0
2024-09-06 13:45:00,127.47,127.61,127.47,127.53,7712.0,122.1647,122.2988,122.1647,122.2222,7712.0
2024-09-06 13:50:00,127.55,127.63,127.53,127.57,15985.0,122.2413,122.318,122.2222,122.2605,15985.0
2024-09-06 13:55:00,127.58,127.67,127.56,127.64,10323.0,122.2701,122.3564,122.2509,122.3276,10323.0
2024-09-06 14:00:00,127.61,127.64,127.44,127.46,9213.0,122.2988,122.3276,122.1359,122.1551,9213.0
2024-09-06 14:05:00,127.43,127.53,127.38,127.45,19283.0,122.1263,122.2222,122.0784,122.1455,19283.0
2024-09-06 14:10:00,127.43,127.52,127.4,127.51,17846.0,122.1263,122.2126,122.0976,122.203,17846.0
2024-09-06 14:15:00,127.5,127.57,127.46,127.51,19524.0,122.1934,122.2605,122.1551,122.203,19524.0
2024-09-06 14:20:00,127.51,127.57,127.33,127.33,7689.0,122.203,122.2605,122.0305,122.0305,7689.0
2024-09-06 14:25:00,127.35,127.66,127.35,127.66,28339.0,122.0497,122.3468,122.0497,122.3468,28339.0
2024-09-06 14:30:00,127.66,127.77,127.59,127.63,21407.0,122.3468,122.4522,122.2797,122.318,21407.0
2024-09-06 14:35:00,127.65,127.74,127.62,127.68,17042.0,122.3372,122.4234,122.3084,122.3659,17042.0
2024-09-06 14:40:00,127.69,127.85,127.68,127.8,18663.0,122.3755,122.5289,122.3659,122.4809,18663.0
2024-09-06 14:45:00,127.81,127.83,127.67,127.82,13574.0,122.4905,122.5097,122.3564,122.5001,13574.0
2024-09-06 14:50:00,127.82,127.83,127.74,127.82,14148.0,122.5001,122.5097,122.4234,122.5001,14148.0
2024-09-06 14:55:00,127.84,127.92,127.82,127.88,32126.0,122.5193,122.5959,122.5001,122.5576,32126.0
2024-09-06 15:00:00,127.88,127.93,127.78,127.85,16276.0,122.5576,122.6055,122.4618,122.5289,16276.0
2024-09-06 15:05:00,127.86,127.95,127.85,127.89,25171.0,122.5384,122.6247,122.5289,122.5672,25171.0
2024-09-06 15:10:00,127.89,127.96,127.85,127.89,38400.0,122.5672,122.6343,122.5289,122.5672,38400.0
2024-09-06 15:15:00,127.91,127.94,127.74,127.74,33201.0,122.5864,122.6151,122.4234,122.4234,33201.0
2024-09-06 15:20:00,127.75,127.94,127.74,127.94,33607.0,122.433,122.6151,122.4234,122.6151,33607.0
2024-09-06 15:25:00,127.94,128.04,127.92,128.0,28954.0,122.6151,122.711,122.5959,122.6726,28954.0
2024-09-06 15:30:00,127.98,128.02,127.88,127.89,26983.0,122.6534,122.6918,122.5576,122.5672,26983.0
2024-09-06 15:35:00,127.89,127.89,127.68,127.75,26826.0,122.5672,122.5672,122.3659,122.433,26826.0
2024-09-06 15:40:00,127.75,127.8,127.64,127.64,52070.0,122.433,122.4809,122.3276,122.3276,52070.0
2024-09-06 15:45:00,127.64,127.81,127.64,127.74,40750.0,122.3276,122.4905,122.3276,122.4234,40750.0
2024-09-06 15:50:00,127.75,127.78,127.38,127.6,99040.0,122.433,122.4618,122.0784,122.2893,99040.0
2024-09-06 15:55:00,127.59,127.62,127.41,127.54,173098.0,122.2797,122.3084,122.1072,122.2318,173098.0
2024-09-09 09:30:00,127.8,128.14,127.61,127.84,55255.0,122.4809,122.8068,122.2988,122.5193,55255.0
2024-09-09 09:35:00,127.85,128.24,127.79,128.13,31470.0,122.5289,122.9026,122.4714,122.7972,31470.0
2024-09-09 09:40:00,128.14,128.43,128.01,128.43,27576.0,122.8068,123.0847,122.6822,123.0847,27576.0
2024-09-09 09:45:00,128.41,128.85,128.28,128.77,37946.0,123.0656,123.4872,122.941,123.4106,37946.0
2024-09-09 09:50:00,128.75,128.94,128.69,128.93,59892.0,123.3914,123.5735,123.3339,123.5639,59892.0
2024-09-09 09:55:00,128.94,128.97,128.48,128.61,48558.0,123.5735,123.6022,123.1326,123.2572,48558.0
2024-09-09 10:00:00,128.63,128.7,128.5,128.7,17168.0,123.2764,123.3435,123.1518,123.3435,17168.0
2024-09-09 10:05:00,128.7,128.86,128.7,128.79,47628.0,123.3435,123.4968,123.3435,123.4297,47628.0
2024-09-09 10:10:00,128.82,128.86,128.63,128.7,17762.0,123.4585,123.4968,123.2764,123.3435,17762.0
2024-09-09 10:15:00,128.7,128.86,128.63,128.81,59869.0,123.3435,123.4968,123.2764,123.4489,59869.0
2024-09-09 10:20:00,128.79,128.9,128.61,128.61,32056.0,123.4297,123.5352,123.2572,123.2572,32056.0
2024-09-09 10:25:00,128.63,128.71,128.51,128.55,9389.0,123.2764,123.3531,123.1614,123.1997,9389.0
2024-09-09 10:30:00,128.48,128.6,128.43,128.59,22058.0,123.1326,123.2476,123.0847,123.2381,22058.0
2024-09-09 10:35:00,128.59,128.89,128.54,128.89,22698.0,123.2381,123.5256,123.1901,123.5256,22698.0
2024-09-09 10:40:00,128.87,128.87,128.67,128.74,10454.0,123.5064,123.5064,123.3147,123.3818,10454.0
2024-09-09 10:45:00,128.71,128.88,128.65,128.88,26977.0,123.3531,123.516,123.2956,123.516,26977.0
2024-09-09 10:50:00,128.87,128.93,128.8,128.93,10510.0,123.5064,123.5639,123.4393,123.5639,10510.0
2024-09-09 10:55:00,128.91,128.97,128.86,128.86,31186.0,123.5447,123.6022,123.4968,123.4968,31186.0
2024-09-09 11:00:00,128.84,128.87,128.67,128.79,36168.0,123.4777,123.5064,123.3147,123.4297,36168.0
2024-09-09 11:05:00,128.78,128.92,128.7,128.9,21455.0,123.4202,123.5543,123.3435,123.5352,21455.0
2024-09-09 11:10:00,128.91,128.95,128.65,128.69,18108.0,123.5447,123.5831,123.2956,123.3339,18108.0
2024-09-09 11:15:00,128.67,128.71,128.5,128.7,16360.0,123.3147,123.3531,123.1518,123.3435,16360.0
2024-09-09 11:20:00,128.7,129.0,128.69,128.9,41457.0,123.3435,123.631,123.3339,123.5352,41457.0
2024-09-09 11:25:00,128.88,128.88,128.72,128.8,18474.0,123.516,123.516,123.3626,123.4393,18474.0
2024-09-09 11:30:00,128.81,129.08,128.81,129.05,21992.0,123.4489,123.7077,123.4489,123.6789,21992.0
2024-09-09 11:35:00,129.04,129.17,129.04,129.16,17669.0,123.6693,123.7939,123.6693,123.7843,17669.0
2024-09-09 11:40:00,129.16,129.16,128.9,129.02,40514.0,123.7843,123.7843,123.5352,123.6502,40514.0
2024-09-09 11:45:00,128.98,129.13,128.96,129.12,17309.0,123.6118,123.7556,123.5927,123.746,17309.0
2024-09-09 11:50:00,129.15,129.22,129.12,129.22,14387.0,123.7748,123.8418,123.746,123.8418,14387.0
2024-09-09 11:55:00,129.21,129.21,128.97,128.98,20674.0,123.8323,123.8323,123.6022,123.6118,20674.0
2024-09-09 12:00:00,128.97,129.11,128.94,129.09,11085.0,123.6022,123.7364,123.5735,123.7172,11085.0
2024-09-09 12:05:00,129.11,129.12,129.03,129.09,24380.0,123.7364,123.746,123.6597,123.7172,24380.0
2024-09-09 12:10:00,129.1,129.2,129.1,129.14,10861.0,123.7268,123.8227,123.7268,123.7652,10861.0
2024-09-09 12:15:00,129.15,129.2,129.11,129.12,20429.0,123.7748,123.8227,123.7364,123.746,20429.0
2024-09-09 12:20:00,129.11,129.11,129.04,129.07,12689.0,123.7364,123.7364,123.6693,123.6981,12689.0
2024-09-09 12:25:00,129.08,129.18,129.0,129.13,20529.0,123.7077,123.8035,123.631,123.7556,20529.0
2024-09-09 12:30:00,129.15,129.25,129.15,129.25,14948.0,123.7748,123.8706,123.7748,123.8706,14948.0
2024-09-09 12:35:00,129.25,129.28,129.12,129.23,14781.0,123.8706,123.8993,123.746,123.8514,14781.0
2024-09-09 12:40:00,129.24,129.38,129.24,129.31,26788.0,123.861,123.9952,123.861,123.9281,26788.0
2024-09-09 12:45:00,129.26,129.38,129.25,129.31,14223.0,123.8802,123.9952,123.8706,123.9281,14223.0
2024-09-09 12:50:00,129.3,129.48,129.28,129.47,31013.0,123.9185,124.091,123.8993,124.0814,31013.0
2024-09-09 12:55:00,129.47,129.54,129.43,129.51,20383.0,124.0814,124.1485,124.0431,124.1198,20383.0
2024-09-09 13:00:00,129.5,129.55,129.44,129.53,19693.0,124.1102,124.1581,124.0527,124.1389,19693.0
2024-09-09 13:05:00,129.55,129.57,129.49,129.5,10530.0,124.1581,124.1773,124.1006,124.1102,10530.0
2024-09-09 13:10:00,129.49,129.5,129.38,129.41,19750.0,124.1006,124.1102,123.9952,124.0239,19750.0
2024-09-09 13:15:00,129.43,129.43,129.36,129.4,11765.0,124.0431,124.0431,123.976,124.0143,11765.0
2024-09-09 13:20:00,129.41,129.43,129.34,129.39,11110.0,124.0239,124.0431,123.9568,124.0048,11110.0
2024-09-09 13:25:00,129.39,129.39,129.33,129.34,6286.0,124.0048,124.0048,123.9473,123.9568,6286.0
2024-09-09 13:30:00,129.34,129.35,129.23,129.3,30079.0,123.9568,123.9664,123.8514,123.9185,30079.0
2024-09-09 13:35:00,129.31,129.49,129.3,129.47,12950.0,123.9281,124.1006,123.9185,124.0814,12950.0
2024-09-09 13:40:00,129.5,129.55,129.26,129.28,22230.0,124.1102,124.1581,123.8802,123.8993,22230.0
2024-09-09 13:45:00,129.2,129.45,129.2,129.45,13479.0,123.8227,124.0623,123.8227,124.0623,13479.0
2024-09-09 13:50:00,129.45,129.45,129.3,129.37,12729.0,124.0623,124.0623,123.9185,123.9856,12729.0
2024-09-09 13:55:00,129.39,129.4,129.28,129.28,12238.0,124.0048,124.0143,123.8993,123.8993,12238.0
2024-09-09 14:00:00,129.28,129.38,129.28,129.31,8870.0,123.8993,123.9952,123.8993,123.9281,8870.0
2024-09-09 14:05:00,129.31,129.35,129.29,129.29,9531.0,123.9281,123.9664,123.9089,123.9089,9531.0
2024-09-09 14:10:00,129.27,129.38,129.26,129.37,11303.0,123.8898,123.9952,123.8802,123.9856,11303.0
2024-09-09 14:15:00,129.36,129.53,129.29,129.52,17139.0,123.976,124.1389,123.9089,124.1294,17139.0
2024-09-09 14:20:00,129.52,129.63,129.5,129.6,16362.0,124.1294,124.2348,124.1102,124.206,16362.0
2024-09-09 14:25:00,129.61,129.62,129.49,129.5,15723.0,124.2156,124.2252,124.1006,124.1102,15723.0
2024-09-09 14:30:00,129.5,129.52,129.36,129.36,32464.0,124.1102,124.1294,123.976,123.976,32464.0
2024-09-09 14:35:00,129.38,129.38,129.11,129.16,14266.0,123.9952,123.9952,123.7364,123.7843,14266.0
2024-09-09 14:40:00,129.15,129.56,129.15,129.53,81179.0,123.7748,124.1677,123.7748,124.1389,81179.0
2024-09-09 14:45:00,129.57,129.62,129.53,129.6,14017.0,124.1773,124.2252,124.1389,124.206,14017.0
2024-09-09 14:50:00,129.61,129.72,129.57,129.67,38902.0,124.2156,124.321,124.1773,124.2731,38902.0
2024-09-09 14:55:00,129.67,129.69,129.61,129.62,13768.0,124.2731,124.2923,124.2156,124.2252,13768.0
2024-09-09 15:00:00,129.62,129.62,129.37,129.4,18502.0,124.2252,124.2252,123.9856,124.0143,18502.0
2024-09-09 15:05:00,129.4,129.54,129.39,129.5,21128.0,124.0143,124.1485,124.0048,124.1102,21128.0
2024-09-09 15:10:00,129.52,129.54,129.34,129.4,24712.0,124.1294,124.1485,123.9568,124.0143,24712.0
2024-09-09 15:15:00,129.4,129.46,129.16,129.21,37290.0,124.0143,124.0719,123.7843,123.8323,37290.0
2024-09-09 15:20:00,129.19,129.35,129.17,129.35,31861.0,123.8131,123.9664,123.7939,123.9664,31861.0
2024-09-09 15:25:00,129.34,129.45,129.29,129.42,18999.0,123.9568,124.0623,123.9089,124.0335,18999.0
2024-09-09 15:30:00,129.42,129.42,129.2,129.22,36326.0,124.0335,124.0335,123.8227,123.8418,36326.0
2024-09-09 15:35:00,129.21,129.33,129.14,129.15,39457.0,123.8323,123.9473,123.7652,123.7748,39457.0
2024-09-09 15:40:00,129.16,129.27,129.14,129.23,45115.0,123.7843,123.8898,123.7652,123.8514,45115.0
2024-09-09 15:45:00,129.22,129.23,129.03,129.03,53734.0,123.8418,123.8514,123.6597,123.6597,53734.0
2024-09-09 15:50:00,129.0,129.07,128.77,128.99,80161.0,123.631,123.6981,123.4106,123.6214,80161.0
2024-09-09 15:55:00,128.99,129.04,128.79,128.9,183619.0,123.6214,123.6693,123.4297,123.5352,183619.0
2024-09-10 09:30:00,129.43,129.43,128.75,128.95,66129.0,124.0431,124.0431,123.3914,123.5831,66129.0
2024-09-10 09:35:00,128.93,129.29,128.72,129.16,12733.0,123.5639,123.9089,123.3626,123.7843,12733.0
2024-09-10 09:40:00,129.15,129.34,129.15,129.3,11428.0,123.7748,123.9568,123.7748,123.9185,11428.0
2024-09-10 09:45:00,129.31,129.49,129.07,129.29,16235.0,123.9281,124.1006,123.6981,123.9089,16235.0
2024-09-10 09:50:00,129.25,129.38,129.09,129.12,11321.0,123.8706,123.9952,123.7172,123.746,11321.0
2024-09-10 09:55:00,129.13,129.13,128.86,129.06,10199.0,123.7556,123.7556,123.4968,123.6885,10199.0
2024-09-10 10:00:00,129.06,129.28,129.05,129.14,34563.0,123.6885,123.8993,123.6789,123.7652,34563.0
2024-09-10 10:05:00,129.08,129.12,128.79,129.06,15637.0,123.7077,123.746,123.4297,123.6885,15637.0
2024-09-10 10:10:00,129.04,129.05,128.71,128.76,16160.0,123.6693,123.6789,123.3531,123.401,16160.0
2024-09-10 10:15:00,128.75,128.92,128.71,128.84,10999.0,123.3914,123.5543,123.3531,123.4777,10999.0
2024-09-10 10:20:00,128.75,128.76,128.57,128.61,6608.0,123.3914,123.401,123.2189,123.2572,6608.0
2024-09-10 10:25:00,128.55,128.76,128.53,128.74,9003.0,123.1997,123.401,123.1806,123.3818,9003.0
2024-09-10 10:30:00,128.66,128.77,128.62,128.63,17467.0,123.3051,123.4106,123.2668,123.2764,17467.0
2024-09-10 10:35:00,128.71,128.92,128.71,128.88,17051.0,123.3531,123.5543,123.3531,123.516,17051.0
2024-09-10 10:40:00,128.93,128.99,128.83,128.89,12241.0,123.5639,123.6214,123.4681,123.5256,12241.0
2024-09-10 10:45:00,128.88,129.27,128.86,129.24,10294.0,123.516,123.8898,123.4968,123.861,10294.0
2024-09-10 10:50:00,129.26,129.29,129.16,129.19,13538.0,123.8802,123.9089,123.7843,123.8131,13538.0
2024-09-10 10:55:00,129.17,129.23,129.1,129.13,11361.0,123.7939,123.8514,123.7268,123.7556,11361.0
2024-09-10 11:00:00,129.11,129.11,128.98,129.0,5891.0,123.7364,123.7364,123.6118,123.631,5891.0
2024-09-10 11:05:00,128.98,129.14,128.97,129.13,7922.0,123.6118,123.7652,123.6022,123.7556,7922.0
2024-09-10 11:10:00,129.15,129.15,129.04,129.07,10156.0,123.7748,123.7748,123.6693,123.6981,10156.0
2024-09-10 11:15:00,129.08,129.13,129.04,129.05,7903.0,123.7077,123.7556,123.6693,123.6789,7903.0
2024-09-10 11:20:00,129.06,129.13,128.98,129.13,12505.0,123.6885,123.7556,123.6118,123.7556,12505.0
2024-09-10 11:25:00,129.14,129.25,129.14,129.16,9158.0,123.7652,123.8706,123.7652,123.7843,9158.0
2024-09-10 11:30:00,129.16,129.16,128.95,128.99,10031.0,123.7843,123.7843,123.5831,123.6214,10031.0
2024-09-10 11:35:00,128.96,129.0,128.9,128.97,8588.0,123.5927,123.631,123.5352,123.6022,8588.0
2024-09-10 11:40:00,128.96,129.11,128.95,129.06,6729.0,123.5927,123.7364,123.5831,123.6885,6729.0
2024-09-10 11:45:00,129.0,129.06,128.96,128.98,8157.0,123.631,123.6885,123.5927,123.6118,8157.0
2024-09-10 11:50:00,129.01,129.02,128.84,128.9,6877.0,123.6406,123.6502,123.4777,123.5352,6877.0
2024-09-10 11:55:00,128.86,129.03,128.82,128.85,14045.0,123.4968,123.6597,123.4585,123.4872,14045.0
2024-09-10 12:00:00,128.86,128.94,128.75,128.8,6114.0,123.4968,123.5735,123.3914,123.4393,6114.0
2024-09-10 12:05:00,128.8,128.86,128.67,128.68,6670.0,123.4393,123.4968,123.3147,123.3243,6670.0
2024-09-10 12:10:00,128.7,128.73,128.57,128.59,12123.0,123.3435,123.3722,123.2189,123.2381,12123.0
2024-09-10 12:15:00,128.61,128.68,128.59,128.66,3867.0,123.2572,123.3243,123.2381,123.3051,3867.0
2024-09-10 12:20:00,128.68,128.74,128.64,128.73,10895.0,123.3243,123.3818,123.286,123.3722,10895.0
2024-09-10 12:25:00,128.75,128.84,128.74,128.84,10454.0,123.3914,123.4777,123.3818,123.4777,10454.0
2024-09-10 12:30:00,128.84,128.88,128.76,128.79,6520.0,123.4777,123.516,123.401,123.4297,6520.0
2024-09-10 12:35:00,128.79,128.85,128.74,128.74,4355.0,123.4297,123.4872,123.3818,123.3818,4355.0
2024-09-10 12:40:00,128.78,128.98,128.73,128.8,15303.0,123.4202,123.6118,123.3722,123.4393,15303.0
2024-09-10 12:45:00,128.82,128.93,128.8,128.93,7179.0,123.4585,123.5639,123.4393,123.5639,7179.0
2024-09-10 12:50:00,128.93,129.1,128.93,129.08,18185.0,123.5639,123.7268,123.5639,123.7077,18185.0
2024-09-10 12:55:00,129.05,129.06,128.91,128.93,6163.0,123.6789,123.6885,123.5447,123.5639,6163.0
2024-09-10 13:00:00,128.85,128.89,128.81,128.83,4014.0,123.4872,123.5256,123.4489,123.4681,4014.0
2024-09-10 13:05:00,128.83,129.0,128.83,128.99,14491.0,123.4681,123.631,123.4681,123.6214,14491.0
2024-09-10 13:10:00,128.99,129.03,128.93,128.95,4650.0,123.6214,123.6597,123.5639,123.5831,4650.0
2024-09-10 13:15:00,128.99,129.01,128.94,128.96,7199.0,123.6214,123.6406,123.5735,123.5927,7199.0
2024-09-10 13:20:00,128.97,129.01,128.9,129.01,6840.0,123.6022,123.6406,123.5352,123.6406,6840.0
2024-09-10 13:25:00,129.01,129.07,128.96,129.01,14807.0,123.6406,123.6981,123.5927,123.6406,14807.0
2024-09-10 13:30:00,128.99,128.99,128.9,128.94,10022.0,123.6214,123.6214,123.5352,123.5735,10022.0
2024-09-10 13:35:00,128.9,128.96,128.88,128.96,5416.0,123.5352,123.5927,123.516,123.5927,5416.0
2024-09-10 13:40:00,128.97,129.05,128.94,129.0,14267.0,123.6022,123.6789,123.5735,123.631,14267.0
2024-09-10 13:45:00,129.01,129.11,128.94,129.1,15803.0,123.6406,123.7364,123.5735,123.7268,15803.0
2024-09-10 13:50:00,129.11,129.16,129.06,129.12,9540.0,123.7364,123.7843,123.6885,123.746,9540.0
2024-09-10 13:55:00,129.15,129.25,129.09,129.17,8124.0,123.7748,123.8706,123.7172,123.7939,8124.0
2024-09-10 14:00:00,129.18,129.19,129.07,129.07,14773.0,123.8035,123.8131,123.6981,123.6981,14773.0
2024-09-10 14:05:00,129.03,129.1,129.02,129.07,5310.0,123.6597,123.7268,123.6502,123.6981,5310.0
2024-09-10 14:10:00,129.08,129.08,128.98,129.04,12853.0,123.7077,123.7077,123.6118,123.6693,12853.0
2024-09-10 14:15:00,129.02,129.14,129.0,129.13,7112.0,123.6502,123.7652,123.631,123.7556,7112.0
2024-09-10 14:20:00,129.13,129.18,129.03,129.18,10866.0,123.7556,123.8035,123.6597,123.8035,10866.0
2024-09-10 14:25:00,129.18,129.22,129.11,129.22,8895.0,123.8035,123.8418,123.7364,123.8418,8895.0
2024-09-10 14:30:00,129.2,129.26,129.19,129.22,5928.0,123.8227,123.8802,123.8131,123.8418,5928.0
2024-09-10 14:35:00,129.24,129.37,129.22,129.37,12821.0,123.861,123.9856,123.8418,123.9856,12821.0
2024-09-10 14:40:00,129.35,129.51,129.33,129.51,19910.0,123.9664,124.1198,123.9473,124.1198,19910.0
2024-09-10 14:45:00,129.5,129.54,129.46,129.52,12871.0,124.1102,124.1485,124.0719,124.1294,12871.0
2024-09-10 14:50:00,129.52,129.72,129.52,129.69,16825.0,124.1294,124.321,124.1294,124.2923,16825.0
2024-09-10 14:55:00,129.7,129.8,129.7,129.75,21610.0,124.3019,124.3977,124.3019,124.3498,21610.0
2024-09-10 15:00:00,129.75,129.75,129.66,129.71,11937.0,124.3498,124.3498,124.2635,124.3114,11937.0
2024-09-10 15:05:00,129.72,129.77,129.67,129.75,12427.0,124.321,124.3689,124.2731,124.3498,12427.0
2024-09-10 15:10:00,129.74,129.83,129.72,129.78,14811.0,124.3402,124.4265,124.321,124.3785,14811.0
2024-09-10 15:15:00,129.77,129.82,129.74,129.74,19468.0,124.3689,124.4169,124.3402,124.3402,19468.0
2024-09-10 15:20:00,129.76,129.78,129.68,129.74,22707.0,124.3594,124.3785,124.2827,124.3402,22707.0
2024-09-10 15:25:00,129.74,129.94,129.72,129.9,25162.0,124.3402,124.5319,124.321,124.4935,25162.0
2024-09-10 15:30:00,129.91,129.99,129.87,129.98,25384.0,124.5031,124.5798,124.4648,124.5702,25384.0
2024-09-10 15:35:00,129.97,130.0,129.73,129.79,59517.0,124.5606,124.5894,124.3306,124.3881,59517.0
2024-09-10 15:40:00,129.79,130.06,129.75,130.06,18313.0,124.3881,124.6469,124.3498,124.6469,18313.0
2024-09-10 15:45:00,130.07,130.15,129.95,129.95,40130.0,124.6565,124.7331,124.5415,124.5415,40130.0
2024-09-10 15:50:00,129.98,130.12,129.94,130.06,51930.0,124.5702,124.7044,124.5319,124.6469,51930.0
2024-09-10 15:55:00,130.06,130.06,129.76,129.82,159467.0,124.6469,124.6469,124.3594,124.4169,159467.0
2024-09-11 09:30:00,129.27,129.27,128.41,128.48,54400.0,123.8898,123.8898,123.0656,123.1326,54400.0
2024-09-11 09:35:00,128.42,128.5,128.0,128.07,14361.0,123.0751,123.1518,122.6726,122.7397,14361.0
2024-09-11 09:40:00,128.06,128.18,127.74,127.8,22101.0,122.7301,122.8451,122.4234,122.4809,22101.0
2024-09-11 09:45:00,127.83,127.91,127.49,127.6,31676.0,122.5097,122.5864,122.1838,122.2893,31676.0
2024-09-11 09:50:00,127.6,127.6,127.26,127.26,22446.0,122.2893,122.2893,121.9634,121.9634,22446.0
2024-09-11 09:55:00,127.28,127.36,126.94,126.94,26218.0,121.9826,122.0593,121.6567,121.6567,26218.0
2024-09-11 10:00:00,126.95,126.95,126.72,126.83,29361.0,121.6663,121.6663,121.4459,121.5513,29361.0
2024-09-11 10:05:00,126.82,126.93,126.72,126.85,16165.0,121.5417,121.6471,121.4459,121.5705,16165.0
2024-09-11 10:10:00,126.88,126.9,126.58,126.58,26656.0,121.5992,121.6184,121.3117,121.3117,26656.0
2024-09-11 10:15:00,126.62,126.66,126.34,126.65,44255.0,121.3501,121.3884,121.0817,121.3788,44255.0
2024-09-11 10:20:00,126.64,126.82,126.57,126.65,25458.0,121.3692,121.5417,121.3021,121.3788,25458.0
2024-09-11 10:25:00,126.68,126.82,126.6,126.65,68132.0,121.4076,121.5417,121.3309,121.3788,68132.0
2024-09-11 10:30:00,126.65,126.93,126.64,126.8,35133.0,121.3788,121.6471,121.3692,121.5226,35133.0
2024-09-11 10:35:00,126.81,126.91,126.75,126.9,31789.0,121.5321,121.628,121.4746,121.6184,31789.0
2024-09-11 10:40:00,126.88,127.08,126.87,127.06,13347.0,121.5992,121.7909,121.5896,121.7717,13347.0
2024-09-11 10:45:00,127.09,127.09,126.93,127.05,12858.0,121.8005,121.8005,121.6471,121.7622,12858.0
2024-09-11 10:50:00,127.07,127.22,127.02,127.22,35931.0,121.7813,121.9251,121.7334,121.9251,35931.0
2024-09-11 10:55:00,127.2,127.5,127.15,127.5,21440.0,121.9059,122.1934,121.858,122.1934,21440.0
2024-09-11 11:00:00,127.49,127.5,127.2,127.24,14489.0,122.1838,122.1934,121.9059,121.9442,14489.0
2024-09-11 11:05:00,127.22,127.4,127.12,127.3,9766.0,121.9251,122.0976,121.8292,122.0017,9766.0
2024-09-11 11:10:00,127.12,127.46,127.09,127.33,8059.0,121.8292,122.1551,121.8005,122.0305,8059.0
2024-09-11 11:15:00,127.34,127.49,127.3,127.41,12758.0,122.0401,122.1838,122.0017,122.1072,12758.0
2024-09-11 11:20:00,127.41,127.48,127.23,127.29,8604.0,122.1072,122.1743,121.9347,121.9922,8604.0
2024-09-11 11:25:00,127.29,127.39,127.21,127.32,13604.0,121.9922,122.088,121.9155,122.0209,13604.0
2024-09-11 11:30:00,127.35,127.44,127.29,127.41,9039.0,122.0497,122.1359,121.9922,122.1072,9039.0
2024-09-11 11:35:00,127.43,127.5,127.33,127.49,21113.0,122.1263,122.1934,122.0305,122.1838,21113.0
2024-09-11 11:40:00,127.49,127.6,127.46,127.53,11111.0,122.1838,122.2893,122.1551,122.2222,11111.0
2024-09-11 11:45:00,127.51,127.65,127.46,127.65,25075.0,122.203,122.3372,122.1551,122.3372,25075.0
2024-09-11 11:50:00,127.67,127.67,127.43,127.47,50644.0,122.3564,122.3564,122.1263,122.1647,50644.0
2024-09-11 11:55:00,127.47,127.49,127.19,127.43,33714.0,122.1647,122.1838,121.8963,122.1263,33714.0
2024-09-11 12:00:00,127.43,127.73,127.33,127.73,12458.0,122.1263,122.4139,122.0305,122.4139,12458.0
2024-09-11 12:05:00,127.71,127.79,127.55,127.56,11772.0,122.3947,122.4714,122.2413,122.2509,11772.0
2024-09-11 12:10:00,127.61,127.65,127.47,127.51,6813.0,122.2988,122.3372,122.1647,122.203,6813.0
2024-09-11 12:15:00,127.49,127.6,127.44,127.6,6485.0,122.1838,122.2893,122.1359,122.2893,6485.0
2024-09-11 12:20:00,127.61,127.66,127.55,127.65,8488.0,122.2988,122.3468,122.2413,122.3372,8488.0
2024-09-11 12:25:00,127.64,127.72,127.64,127.67,8773.0,122.3276,122.4043,122.3276,122.3564,8773.0
2024-09-11 12:30:00,127.67,127.69,127.54,127.54,8262.0,122.3564,122.3755,122.2318,122.2318,8262.0
2024-09-11 12:35:00,127.54,127.62,127.53,127.62,6838.0,122.2318,122.3084,122.2222,122.3084,6838.0
2024-09-11 12:40:00,127.61,127.69,127.56,127.6,10868.0,122.2988,122.3755,122.2509,122.2893,10868.0
2024-09-11 12:45:00,127.61,127.7,127.6,127.69,6078.0,122.2988,122.3851,122.2893,122.3755,6078.0
2024-09-11 12:50:00,127.69,127.79,127.66,127.78,7817.0,122.3755,122.4714,122.3468,122.4618,7817.0
2024-09-11 12:55:00,127.76,127.79,127.67,127.69,9483.0,122.4426,122.4714,122.3564,122.3755,9483.0
2024-09-11 13:00:00,127.7,127.86,127.7,127.81,11806.0,122.3851,122.5384,122.3851,122.4905,11806.0
2024-09-11 13:05:00,127.82,128.06,127.81,128.02,14020.0,122.5001,122.7301,122.4905,122.6918,14020.0
2024-09-11 13:10:00,128.01,128.11,128.01,128.11,13300.0,122.6822,122.778,122.6822,122.778,13300.0
2024-09-11 13:15:00,128.11,128.12,128.04,128.08,7392.0,122.778,122.7876,122.711,122.7493,7392.0
2024-09-11 13:20:00,128.08,128.15,128.01,128.01,18325.0,122.7493,122.8164,122.6822,122.6822,18325.0
2024-09-11 13:25:00,128.04,128.14,127.99,128.03,9648.0,122.711,122.8068,122.663,122.7014,9648.0
2024-09-11 13:30:00,128.07,128.2,128.04,128.19,8316.0,122.7397,122.8643,122.711,122.8547,8316.0
2024-09-11 13:35:00,128.18,128.18,128.06,128.1,8175.0,122.8451,122.8451,122.7301,122.7685,8175.0
2024-09-11 13:40:00,128.09,128.17,128.07,128.11,8737.0,122.7589,122.8355,122.7397,122.778,8737.0
2024-09-11 13:45:00,128.11,128.23,128.08,128.21,9651.0,122.778,122.893,122.7493,122.8739,9651.0
2024-09-11 13:50:00,128.21,128.26,128.0,128.0,14468.0,122.8739,122.9218,122.6726,122.6726,14468.0
2024-09-11 13:55:00,127.99,128.04,127.77,127.86,10684.0,122.663,122.711,122.4522,122.5384,10684.0
2024-09-11 14:00:00,127.86,128.02,127.8,127.99,6621.0,122.5384,122.6918,122.4809,122.663,6621.0
2024-09-11 14:05:00,128.0,128.0,127.92,127.98,9480.0,122.6726,122.6726,122.5959,122.6534,9480.0
2024-09-11 14:10:00,128.0,128.01,127.89,127.89,8246.0,122.6726,122.6822,122.5672,122.5672,8246.0
2024-09-11 14:15:00,127.9,127.97,127.85,127.92,9917.0,122.5768,122.6439,122.5289,122.5959,9917.0
2024-09-11 14:20:00,127.93,127.98,127.84,127.98,10490.0,122.6055,122.6534,122.5193,122.6534,10490.0
2024-09-11 14:25:00,127.97,128.06,127.94,127.94,22771.0,122.6439,122.7301,122.6151,122.6151,22771.0
2024-09-11 14:30:00,127.97,128.2,127.95,128.19,11888.0,122.6439,122.8643,122.6247,122.8547,11888.0
2024-09-11 14:35:00,128.19,128.28,128.09,128.28,24273.0,122.8547,122.941,122.7589,122.941,24273.0
2024-09-11 14:40:00,128.31,128.48,128.3,128.4,19920.0,122.9697,123.1326,122.9601,123.056,19920.0
2024-09-11 14:45:00,128.41,128.45,128.27,128.37,10117.0,123.0656,123.1039,122.9314,123.0272,10117.0
2024-09-11 14:50:00,128.38,128.4,128.19,128.19,13404.0,123.0368,123.056,122.8547,122.8547,13404.0
2024-09-11 14:55:00,128.19,128.32,128.16,128.17,8602.0,122.8547,122.9793,122.826,122.8355,8602.0
2024-09-11 15:00:00,128.17,128.19,128.05,128.1,15457.0,122.8355,122.8547,122.7205,122.7685,15457.0
2024-09-11 15:05:00,128.1,128.16,128.02,128.16,27465.0,122.7685,122.826,122.6918,122.826,27465.0
2024-09-11 15:10:00,128.13,128.17,128.04,128.06,10965.0,122.7972,122.8355,122.711,122.7301,10965.0
2024-09-11 15:15:00,128.08,128.18,128.06,128.06,20461.0,122.7493,122.8451,122.7301,122.7301,20461.0
2024-09-11 15:20:00,128.06,128.23,128.06,128.22,25697.0,122.7301,122.893,122.7301,122.8835,25697.0
2024-09-11 15:25:00,128.22,128.34,128.12,128.29,94623.0,122.8835,122.9985,122.7876,122.9505,94623.0
2024-09-11 15:30:00,128.33,128.5,128.29,128.47,18107.0,122.9889,123.1518,122.9505,123.1231,18107.0
2024-09-11 15:35:00,128.47,128.51,128.36,128.37,25833.0,123.1231,123.1614,123.0176,123.0272,25833.0
2024-09-11 15:40:00,128.35,128.36,128.09,128.23,33628.0,123.008,123.0176,122.7589,122.893,33628.0
2024-09-11 15:45:00,128.19,128.21,128.04,128.17,25376.0,122.8547,122.8739,122.711,122.8355,25376.0
2024-09-11 15:50:00,128.07,128.2,127.95,128.2,43990.0,122.7397,122.8643,122.6247,122.8643,43990.0
2024-09-11 15:55:00,128.2,128.58,128.18,128.4,167882.0,122.8643,123.2285,122.8451,123.056,167882.0
2024-09-12 09:30:00,128.88,129.05,128.27,128.57,47121.0,123.516,123.6789,122.9314,123.2189,47121.0
2024-09-12 09:35:00,128.48,128.81,128.46,128.57,17114.0,123.1326,123.4489,123.1135,123.2189,17114.0
2024-09-12 09:40:00,128.57,128.81,128.49,128.61,17186.0,123.2189,123.4489,123.1422,123.2572,17186.0
2024-09-12 09:45:00,128.66,128.72,128.3,128.3,72839.0,123.3051,123.3626,122.9601,122.9601,72839.0
2024-09-12 09:50:00,128.27,128.5,128.25,128.36,16568.0,122.9314,123.1518,122.9122,123.0176,16568.0
2024-09-12 09:55:00,128.33,128.33,127.82,127.82,17342.0,122.9889,122.9889,122.5001,122.5001,17342.0
2024-09-12 10:00:00,127.78,127.8,127.55,127.6,22623.0,122.4618,122.4809,122.2413,122.2893,22623.0
2024-09-12 10:05:00,127.61,127.73,127.48,127.63,43752.0,122.2988,122.4139,122.1743,122.318,43752.0
2024-09-12 10:10:00,127.68,127.98,127.68,127.98,12976.0,122.3659,122.6534,122.3659,122.6534,12976.0
2024-09-12 10:15:00,128.0,128.13,127.97,128.07,10452.0,122.6726,122.7972,122.6439,122.7397,10452.0
2024-09-12 10:20:00,128.05,128.19,128.01,128.03,23149.0,122.7205,122.8547,122.6822,122.7014,23149.0
2024-09-12 10:25:00,128.02,128.13,127.96,128.0,10408.0,122.6918,122.7972,122.6343,122.6726,10408.0
2024-09-12 10:30:00,128.02,128.11,127.9,127.98,13602.0,122.6918,122.778,122.5768,122.6534,13602.0
2024-09-12 10:35:00,127.97,128.02,127.85,128.0,17028.0,122.6439,122.6918,122.5289,122.6726,17028.0
2024-09-12 10:40:00,127.98,128.04,127.87,127.94,26170.0,122.6534,122.711,122.548,122.6151,26170.0
2024-09-12 10:45:00,127.94,128.17,127.91,128.14,70927.0,122.6151,122.8355,122.5864,122.8068,70927.0
2024-09-12 10:50:00,128.16,128.17,127.87,127.94,61757.0,122.826,122.8355,122.548,122.6151,61757.0
2024-09-12 10:55:00,127.93,128.07,127.89,127.89,44665.0,122.6055,122.7397,122.5672,122.5672,44665.0
2024-09-12 11:00:00,127.91,128.02,127.89,127.98,13674.0,122.5864,122.6918,122.5672,122.6534,13674.0
2024-09-12 11:05:00,128.01,128.09,127.99,128.06,43777.0,122.6822,122.7589,122.663,122.7301,43777.0
2024-09-12 11:10:00,128.05,128.23,127.97,128.19,11056.0,122.7205,122.893,122.6439,122.8547,11056.0
2024-09-12 11:15:00,128.24,128.31,128.1,128.18,15060.0,122.9026,122.9697,122.7685,122.8451,15060.0
2024-09-12 11:20:00,128.15,128.19,128.11,128.19,8000.0,122.8164,122.8547,122.778,122.8547,8000.0
2024-09-12 11:25:00,128.2,128.21,128.06,128.06,15031.0,122.8643,122.8739,122.7301,122.7301,15031.0
2024-09-12 11:30:00,128.08,128.17,128.02,128.13,12667.0,122.7493,122.8355,122.6918,122.7972,12667.0
2024-09-12 11:35:00,128.15,128.27,128.12,128.2,12893.0,122.8164,122.9314,122.7876,122.8643,12893.0
2024-09-12 11:40:00,128.19,128.29,128.12,128.14,14057.0,122.8547,122.9505,122.7876,122.8068,14057.0
2024-09-12 11:45:00,128.15,128.16,128.07,128.15,7444.0,122.8164,122.826,122.7397,122.8164,7444.0
2024-09-12 11:50:00,128.14,128.24,128.12,128.15,13271.0,122.8068,122.9026,122.7876,122.8164,13271.0
2024-09-12 11:55:00,128.16,128.2,128.06,128.08,7987.0,122.826,122.8643,122.7301,122.7493,7987.0
2024-09-12 12:00:00,128.07,128.1,127.98,128.07,28091.0,122.7397,122.7685,122.6534,122.7397,28091.0
2024-09-12 12:05:00,128.04,128.07,127.85,128.06,19872.0,122.711,122.7397,122.5289,122.7301,19872.0
2024-09-12 12:10:00,128.04,128.04,127.81,127.86,16067.0,122.711,122.711,122.4905,122.5384,16067.0
2024-09-12 12:15:00,127.87,128.02,127.83,128.02,7576.0,122.548,122.6918,122.5097,122.6918,7576.0
2024-09-12 12:20:00,128.04,128.13,127.92,127.92,14118.0,122.711,122.7972,122.5959,122.5959,14118.0
2024-09-12 12:25:00,127.92,127.98,127.91,127.93,11467.0,122.5959,122.6534,122.5864,122.6055,11467.0
2024-09-12 12:30:00,127.95,127.99,127.9,127.97,12398.0,122.6247,122.663,122.5768,122.6439,12398.0
2024-09-12 12:35:00,127.97,128.06,127.9,127.9,8946.0,122.6439,122.7301,122.5768,122.5768,8946.0
2024-09-12 12:40:00,127.9,128.04,127.86,128.0,16920.0,122.5768,122.711,122.5384,122.6726,16920.0
2024-09-12 12:45:00,128.01,128.14,127.99,128.12,11685.0,122.6822,122.8068,122.663,122.7876,11685.0
2024-09-12 12:50:00,128.13,128.33,128.12,128.29,12095.0,122.7972,122.9889,122.7876,122.9505,12095.0
2024-09-12 12:55:00,128.29,128.38,128.21,128.37,11337.0,122.9505,123.0368,122.8739,123.0272,11337.0
2024-09-12 13:00:00,128.37,128.41,128.32,128.4,9306.0,123.0272,123.0656,122.9793,123.056,9306.0
2024-09-12 13:05:00,128.38,128.46,128.36,128.45,7650.0,123.0368,123.1135,123.0176,123.1039,7650.0
2024-09-12 13:10:00,128.46,128.49,128.39,128.44,9869.0,123.1135,123.1422,123.0464,123.0943,9869.0
2024-09-12 13:15:00,128.46,128.52,128.42,128.51,11511.0,123.1135,123.171,123.0751,123.1614,11511.0
2024-09-12 13:20:00,128.5,128.57,128.43,128.52,17127.0,123.1518,123.2189,123.0847,123.171,17127.0
2024-09-12 13:25:00,128.52,128.55,128.46,128.53,15929.0,123.171,123.1997,123.1135,123.1806,15929.0
2024-09-12 13:30:00,128.52,128.66,128.51,128.66,15436.0,123.171,123.3051,123.1614,123.3051,15436.0
2024-09-12 13:35:00,128.66,128.72,128.61,128.72,9654.0,123.3051,123.3626,123.2572,123.3626,9654.0
2024-09-12 13:40:00,128.72,128.8,128.71,128.77,17275.0,123.3626,123.4393,123.3531,123.4106,17275.0
2024-09-12 13:45:00,128.74,128.8,128.7,128.72,13542.0,123.3818,123.4393,123.3435,123.3626,13542.0
2024-09-12 13:50:00,128.73,128.83,128.72,128.75,20047.0,123.3722,123.4681,123.3626,123.3914,20047.0
2024-09-12 13:55:00,128.75,128.78,128.72,128.73,12511.0,123.3914,123.4202,123.3626,123.3722,12511.0
2024-09-12 14:00:00,128.74,128.79,128.66,128.77,12327.0,123.3818,123.4297,123.3051,123.4106,12327.0
2024-09-12 14:05:00,128.78,128.82,128.7,128.73,25855.0,123.4202,123.4585,123.3435,123.3722,25855.0
2024-09-12 14:10:00,128.75,128.89,128.75,128.79,24477.0,123.3914,123.5256,123.3914,123.4297,24477.0
2024-09-12 14:15:00,128.78,128.79,128.62,128.69,14408.0,123.4202,123.4297,123.2668,123.3339,14408.0
2024-09-12 14:20:00,128.67,128.76,128.62,128.71,13735.0,123.3147,123.401,123.2668,123.3531,13735.0
2024-09-12 14:25:00,128.69,128.85,128.69,128.78,8695.0,123.3339,123.4872,123.3339,123.4202,8695.0
2024-09-12 14:30:00,128.77,128.79,128.63,128.72,13646.0,123.4106,123.4297,123.2764,123.3626,13646.0
2024-09-12 14:35:00,128.72,128.8,128.72,128.75,5829.0,123.3626,123.4393,123.3626,123.3914,5829.0
2024-09-12 14:40:00,128.75,128.76,128.64,128.71,28200.0,123.3914,123.401,123.286,123.3531,28200.0
2024-09-12 14:45:00,128.69,128.72,128.55,128.57,11760.0,123.3339,123.3626,123.1997,123.2189,11760.0
2024-09-12 14:50:00,128.57,128.62,128.28,128.55,25215.0,123.2189,123.2668,122.941,123.1997,25215.0
2024-09-12 14:55:00,128.57,128.7,128.52,128.68,78374.0,123.2189,123.3435,123.171,123.3243,78374.0
2024-09-12 15:00:00,128.67,128.67,128.49,128.49,20744.0,123.3147,123.3147,123.1422,123.1422,20744.0
2024-09-12 15:05:00,128.51,128.63,128.5,128.6,12521.0,123.1614,123.2764,123.1518,123.2476,12521.0
2024-09-12 15:10:00,128.6,128.77,128.6,128.77,27900.0,123.2476,123.4106,123.2476,123.4106,27900.0
2024-09-12 15:15:00,128.77,128.8,128.7,128.8,13391.0,123.4106,123.4393,123.3435,123.4393,13391.0
2024-09-12 15:20:00,128.76,128.8,128.68,128.68,14810.0,123.401,123.4393,123.3243,123.3243,14810.0
2024-09-12 15:25:00,128.69,128.72,128.59,128.61,36722.0,123.3339,123.3626,123.2381,123.2572,36722.0
2024-09-12 15:30:00,128.61,128.65,128.56,128.58,31322.0,123.2572,123.2956,123.2093,123.2285,31322.0
2024-09-12 15:35:00,128.58,128.72,128.58,128.69,75957.0,123.2285,123.3626,123.2285,123.3339,75957.0
2024-09-12 15:40:00,128.69,128.69,128.47,128.47,71474.0,123.3339,123.3339,123.1231,123.1231,71474.0
2024-09-12 15:45:00,128.48,128.58,128.42,128.46,40370.0,123.1326,123.2285,123.0751,123.1135,40370.0
2024-09-12 15:50:00,128.46,128.5,128.2,128.28,83979.0,123.1135,123.1518,122.8643,122.941,83979.0
2024-09-12 15:55:00,128.27,128.45,128.21,128.45,307023.0,122.9314,123.1039,122.8739,123.1039,307023.0
2024-09-13 09:30:00,128.67,128.79,127.47,127.71,117779.0,123.3147,123.4297,122.1647,122.3947,117779.0
2024-09-13 09:35:00,127.76,127.87,126.01,126.1,157414.0,122.4426,122.548,120.7654,120.8517,157414.0
2024-09-13 09:40:00,126.08,126.76,125.67,126.4,151724.0,120.8325,121.4842,120.4396,121.1392,151724.0
2024-09-13 09:45:00,126.52,127.07,126.52,126.75,61304.0,121.2542,121.7813,121.2542,121.4746,61304.0
2024-09-13 09:50:00,126.73,126.85,126.14,126.22,74213.0,121.4555,121.5705,120.89,120.9667,74213.0
2024-09-13 09:55:00,126.22,126.71,126.18,126.6,49634.0,120.9667,121.4363,120.9284,121.3309,49634.0
2024-09-13 10:00:00,126.68,127.49,126.39,127.17,106358.0,121.4076,122.1838,121.1296,121.8772,106358.0
2024-09-13 10:05:00,127.22,127.67,127.15,127.53,41064.0,121.9251,122.3564,121.858,122.2222,41064.0
2024-09-13 10:10:00,127.53,127.68,127.39,127.52,41524.0,122.2222,122.3659,122.088,122.2126,41524.0
2024-09-13 10:15:00,127.53,127.74,127.5,127.6,69770.0,122.2222,122.4234,122.1934,122.2893,69770.0
2024-09-13 10:20:00,127.61,127.79,127.49,127.69,51245.0,122.2988,122.4714,122.1838,122.3755,51245.0
2024-09-13 10:25:00,127.72,127.8,127.56,127.61,28380.0,122.4043,122.4809,122.2509,122.2988,28380.0
2024-09-13 10:30:00,127.62,127.78,127.49,127.68,22615.0,122.3084,122.4618,122.1838,122.3659,22615.0
2024-09-13 10:35:00,127.65,127.96,127.6,127.88,27135.0,122.3372,122.6343,122.2893,122.5576,27135.0
2024-09-13 10:40:00,127.87,127.94,127.69,127.69,28187.0,122.548,122.6151,122.3755,122.3755,28187.0
2024-09-13 10:45:00,127.75,127.75,127.59,127.59,16089.0,122.433,122.433,122.2797,122.2797,16089.0
2024-09-13 10:50:00,127.62,127.64,127.35,127.35,25533.0,122.3084,122.3276,122.0497,122.0497,25533.0
2024-09-13 10:55:00,127.35,127.59,127.32,127.5,40102.0,122.0497,122.2797,122.0209,122.1934,40102.0
2024-09-13 11:00:00,127.51,127.7,127.47,127.67,16205.0,122.203,122.3851,122.1647,122.3564,16205.0
2024-09-13 11:05:00,127.67,127.72,127.22,127.35,37893.0,122.3564,122.4043,121.9251,122.0497,37893.0
2024-09-13 11:10:00,127.33,127.35,127.18,127.18,21089.0,122.0305,122.0497,121.8867,121.8867,21089.0
2024-09-13 11:15:00,127.18,127.2,126.63,126.68,71556.0,121.8867,121.9059,121.3596,121.4076,71556.0
2024-09-13 11:20:00,126.7,126.84,126.61,126.84,33741.0,121.4267,121.5609,121.3405,121.5609,33741.0
2024-09-13 11:25:00,126.82,126.86,126.51,126.56,51714.0,121.5417,121.5801,121.2446,121.2925,51714.0
2024-09-13 11:30:00,126.56,126.66,126.51,126.59,38955.0,121.2925,121.3884,121.2446,121.3213,38955.0
2024-09-13 11:35:00,126.6,126.65,126.48,126.62,66925.0,121.3309,121.3788,121.2159,121.3501,66925.0
2024-09-13 11:40:00,126.61,126.83,126.59,126.73,32633.0,121.3405,121.5513,121.3213,121.4555,32633.0
2024-09-13 11:45:00,126.76,126.77,126.54,126.55,23195.0,121.4842,121.4938,121.2734,121.283,23195.0
2024-09-13 11:50:00,126.53,126.55,126.47,126.51,27112.0,121.2638,121.283,121.2063,121.2446,27112.0
2024-09-13 11:55:00,126.5,126.61,126.47,126.48,36289.0,121.235,121.3405,121.2063,121.2159,36289.0
2024-09-13 12:00:00,126.48,126.64,126.36,126.37,72089.0,121.2159,121.3692,121.1009,121.1105,72089.0
2024-09-13 12:05:00,126.36,126.62,126.36,126.62,50379.0,121.1009,121.3501,121.1009,121.3501,50379.0
2024-09-13 12:10:00,126.6,126.6,126.32,126.34,79444.0,121.3309,121.3309,121.0625,121.0817,79444.0
2024-09-13 12:15:00,126.34,126.5,126.3,126.37,34731.0,121.0817,121.235,121.0434,121.1105,34731.0
2024-09-13 12:20:00,126.35,126.35,126.06,126.09,155774.0,121.0913,121.0913,120.8134,120.8421,155774.0
2024-09-13 12:25:00,126.11,126.32,126.07,126.12,40918.0,120.8613,121.0625,120.8229,120.8709,40918.0
2024-09-13 12:30:00,126.13,126.19,126.03,126.09,43329.0,120.8804,120.9379,120.7846,120.8421,43329.0
2024-09-13 12:35:00,126.09,126.09,125.83,126.0,67132.0,120.8421,120.8421,120.5929,120.7559,67132.0
2024-09-13 12:40:00,126.01,126.26,125.97,125.99,22060.0,120.7654,121.005,120.7271,120.7463,22060.0
2024-09-13 12:45:00,126.0,126.01,125.81,125.85,29043.0,120.7559,120.7654,120.5738,120.6121,29043.0
2024-09-13 12:50:00,125.82,125.91,125.71,125.83,48335.0,120.5833,120.6696,120.4779,120.5929,48335.0
2024-09-13 12:55:00,125.84,125.87,125.74,125.75,25683.0,120.6025,120.6313,120.5067,120.5163,25683.0
2024-09-13 13:00:00,125.73,125.77,125.68,125.73,36144.0,120.4971,120.5354,120.4492,120.4971,36144.0
2024-09-13 13:05:00,125.75,125.9,125.72,125.8,16209.0,120.5163,120.66,120.4875,120.5642,16209.0
2024-09-13 13:10:00,125.81,125.95,125.8,125.92,16952.0,120.5738,120.7079,120.5642,120.6792,16952.0
2024-09-13 13:15:00,125.92,125.92,125.81,125.85,20406.0,120.6792,120.6792,120.5738,120.6121,20406.0
2024-09-13 13:20:00,125.83,125.86,125.65,125.75,40169.0,120.5929,120.6217,120.4204,120.5163,40169.0
2024-09-13 13:25:00,125.76,126.05,125.73,125.98,37766.0,120.5258,120.8038,120.4971,120.7367,37766.0
2024-09-13 13:30:00,125.96,126.11,125.94,126.05,45944.0,120.7175,120.8613,120.6984,120.8038,45944.0
2024-09-13 13:35:00,126.05,126.32,125.95,126.3,20346.0,120.8038,121.0625,120.7079,121.0434,20346.0
2024-09-13 13:40:00,126.3,126.32,126.1,126.12,14304.0,121.0434,121.0625,120.8517,120.8709,14304.0
2024-09-13 13:45:00,126.12,126.26,126.1,126.16,19651.0,120.8709,121.005,120.8517,120.9092,19651.0
2024-09-13 13:50:00,126.16,126.34,126.15,126.24,17964.0,120.9092,121.0817,120.8996,120.9859,17964.0
2024-09-13 13:55:00,126.23,126.32,126.18,126.27,14852.0,120.9763,121.0625,120.9284,121.0146,14852.0
2024-09-13 14:00:00,126.27,126.27,126.0,126.25,18155.0,121.0146,121.0146,120.7559,120.9955,18155.0
2024-09-13 14:05:00,126.26,126.58,126.23,126.52,34368.0,121.005,121.3117,120.9763,121.2542,34368.0
2024-09-13 14:10:00,126.5,126.67,126.47,126.62,24038.0,121.235,121.398,121.2063,121.3501,24038.0
2024-09-13 14:15:00,126.61,126.76,126.6,126.76,22512.0,121.3405,121.4842,121.3309,121.4842,22512.0
2024-09-13 14:20:00,126.77,126.84,126.66,126.67,29864.0,121.4938,121.5609,121.3884,121.398,29864.0
2024-09-13 14:25:00,126.64,126.69,126.52,126.56,14593.0,121.3692,121.4171,121.2542,121.2925,14593.0
2024-09-13 14:30:00,126.53,126.94,126.51,126.92,32796.0,121.2638,121.6567,121.2446,121.6376,32796.0
2024-09-13 14:35:00,126.92,126.96,126.74,126.74,34276.0,121.6376,121.6759,121.4651,121.4651,34276.0
2024-09-13 14:40:00,126.76,126.86,126.71,126.83,33633.0,121.4842,121.5801,121.4363,121.5513,33633.0
2024-09-13 14:45:00,126.8,126.86,126.64,126.65,24449.0,121.5226,121.5801,121.3692,121.3788,24449.0
2024-09-13 14:50:00,126.64,126.68,126.55,126.58,14381.0,121.3692,121.4076,121.283,121.3117,14381.0
2024-09-13 14:55:00,126.59,126.73,126.56,126.73,20520.0,121.3213,121.4555,121.2925,121.4555,20520.0
2024-09-13 15:00:00,126.75,126.76,126.68,126.71,15502.0,121.4746,121.4842,121.4076,121.4363,15502.0
2024-09-13 15:05:00,126.71,126.83,126.7,126.79,14890.0,121.4363,121.5513,121.4267,121.513,14890.0
2024-09-13 15:10:00,126.78,126.86,126.65,126.78,20409.0,121.5034,121.5801,121.3788,121.5034,20409.0
2024-09-13 15:15:00,126.78,126.98,126.78,126.92,23595.0,121.5034,121.6951,121.5034,121.6376,23595.0
2024-09-13 15:20:00,126.91,126.96,126.83,126.85,20921.0,121.628,121.6759,121.5513,121.5705,20921.0
2024-09-13 15:25:00,126.86,127.0,126.84,126.97,29648.0,121.5801,121.7142,121.5609,121.6855,29648.0
2024-09-13 15:30:00,126.98,127.05,126.94,127.03,54396.0,121.6951,121.7622,121.6567,121.743,54396.0
2024-09-13 15:35:00,127.03,127.08,126.93,126.95,40545.0,121.743,121.7909,121.6471,121.6663,40545.0
2024-09-13 15:40:00,126.95,126.99,126.88,126.94,27494.0,121.6663,121.7047,121.5992,121.6567,27494.0
2024-09-13 15:45:00,126.95,127.18,126.94,127.12,65346.0,121.6663,121.8867,121.6567,121.8292,65346.0
2024-09-13 15:50:00,127.13,127.46,127.06,127.45,72388.0,121.8388,122.1551,121.7717,122.1455,72388.0
2024-09-13 15:55:00,127.46,127.46,127.16,127.23,146784.0,122.1551,122.1551,121.8676,121.9347,146784.0
2024-09-16 09:30:00,128.19,129.45,128.18,129.13,186445.0,122.8547,124.0623,122.8451,123.7556,186445.0
2024-09-16 09:35:00,129.17,129.5,128.77,129.14,78616.0,123.7939,124.1102,123.4106,123.7652,78616.0
2024-09-16 09:40:00,129.06,129.24,128.9,128.95,50032.0,123.6885,123.861,123.5352,123.5831,50032.0
2024-09-16 09:45:00,128.9,129.03,128.77,129.0,43574.0,123.5352,123.6597,123.4106,123.631,43574.0
2024-09-16 09:50:00,129.03,129.48,129.01,129.38,38325.0,123.6597,124.091,123.6406,123.9952,38325.0
2024-09-16 09:55:00,129.39,129.51,129.34,129.37,32750.0,124.0048,124.1198,123.9568,123.9856,32750.0
2024-09-16 10:00:00,129.4,129.43,128.94,129.03,38646.0,124.0143,124.0431,123.5735,123.6597,38646.0
2024-09-16 10:05:00,129.02,129.12,128.79,129.09,42941.0,123.6502,123.746,123.4297,123.7172,42941.0
2024-09-16 10:10:00,129.12,129.12,128.87,128.87,18129.0,123.746,123.746,123.5064,123.5064,18129.0
2024-09-16 10:15:00,128.88,128.99,128.82,128.86,13244.0,123.516,123.6214,123.4585,123.4968,13244.0
2024-09-16 10:20:00,128.85,129.0,128.82,128.93,23314.0,123.4872,123.631,123.4585,123.5639,23314.0
2024-09-16 10:25:00,128.92,128.96,128.67,128.75,30586.0,123.5543,123.5927,123.3147,123.3914,30586.0
2024-09-16 10:30:00,128.72,128.74,128.44,128.53,20960.0,123.3626,123.3818,123.0943,123.1806,20960.0
2024-09-16 10:35:00,128.56,128.74,128.55,128.67,10495.0,123.2093,123.3818,123.1997,123.3147,10495.0
2024-09-16 10:40:00,128.64,128.87,128.56,128.87,23442.0,123.286,123.5064,123.2093,123.5064,23442.0
2024-09-16 10:45:00,128.88,129.04,128.79,128.83,28498.0,123.516,123.6693,123.4297,123.4681,28498.0
2024-09-16 10:50:00,128.83,128.94,128.75,128.78,15795.0,123.4681,123.5735,123.3914,123.4202,15795.0
2024-09-16 10:55:00,128.8,128.87,128.75,128.83,19114.0,123.4393,123.5064,123.3914,123.4681,19114.0
2024-09-16 11:00:00,128.81,128.81,128.7,128.72,14131.0,123.4489,123.4489,123.3435,123.3626,14131.0
2024-09-16 11:05:00,128.76,128.89,128.74,128.88,14917.0,123.401,123.5256,123.3818,123.516,14917.0
2024-09-16 11:10:00,128.86,128.91,128.75,128.76,14180.0,123.4968,123.5447,123.3914,123.401,14180.0
2024-09-16 11:15:00,128.76,128.87,128.7,128.77,21115.0,123.401,123.5064,123.3435,123.4106,21115.0
2024-09-16 11:20:00,128.76,128.8,128.46,128.46,20254.0,123.401,123.4393,123.1135,123.1135,20254.0
2024-09-16 11:25:00,128.44,128.51,128.11,128.14,30308.0,123.0943,123.1614,122.778,122.8068,30308.0
2024-09-16 11:30:00,128.13,128.21,128.08,128.16,22510.0,122.7972,122.8739,122.7493,122.826,22510.0
2024-09-16 11:35:00,128.14,128.14,128.0,128.11,29086.0,122.8068,122.8068,122.6726,122.778,29086.0
2024-09-16 11:40:00,128.11,128.14,127.97,128.09,17072.0,122.778,122.8068,122.6439,122.7589,17072.0
2024-09-16 11:45:00,128.06,128.28,128.04,128.25,18141.0,122.7301,122.941,122.711,122.9122,18141.0
2024-09-16 11:50:00,128.23,128.27,128.09,128.27,15998.0,122.893,122.9314,122.7589,122.9314,15998.0
2024-09-16 11:55:00,128.27,128.46,128.27,128.33,18403.0,122.9314,123.1135,122.9314,122.9889,18403.0
2024-09-16 12:00:00,128.32,128.32,128.06,128.06,10666.0,122.9793,122.9793,122.7301,122.7301,10666.0
2024-09-16 12:05:00,128.06,128.16,128.02,128.09,13236.0,122.7301,122.826,122.6918,122.7589,13236.0
2024-09-16 12:10:00,128.09,128.13,128.02,128.03,15915.0,122.7589,122.7972,122.6918,122.7014,15915.0
2024-09-16 12:15:00,128.06,128.17,128.06,128.11,15976.0,122.7301,122.8355,122.7301,122.778,15976.0
2024-09-16 12:20:00,128.1,128.15,128.01,128.02,20576.0,122.7685,122.8164,122.6822,122.6918,20576.0
2024-09-16 12:25:00,128.04,128.33,128.04,128.31,15449.0,122.711,122.9889,122.711,122.9697,15449.0
2024-09-16 12:30:00,128.31,128.34,128.18,128.26,20345.0,122.9697,122.9985,122.8451,122.9218,20345.0
2024-09-16 12:35:00,128.25,128.3,128.16,128.18,13712.0,122.9122,122.9601,122.826,122.8451,13712.0
2024-09-16 12:40:00,128.18,128.3,128.17,128.29,11904.0,122.8451,122.9601,122.8355,122.9505,11904.0
2024-09-16 12:45:00,128.31,128.32,128.14,128.27,13581.0,122.9697,122.9793,122.8068,122.9314,13581.0
2024-09-16 12:50:00,128.28,128.28,128.13,128.15,17124.0,122.941,122.941,122.7972,122.8164,17124.0
2024-09-16 12:55:00,128.16,128.23,128.14,128.18,10415.0,122.826,122.893,122.8068,122.8451,10415.0
2024-09-16 13:00:00,128.18,128.26,128.16,128.21,14333.0,122.8451,122.9218,122.826,122.8739,14333.0
2024-09-16 13:05:00,128.24,128.25,128.17,128.19,14134.0,122.9026,122.9122,122.8355,122.8547,14134.0
2024-09-16 13:10:00,128.2,128.2,128.16,128.17,10695.0,122.8643,122.8643,122.826,122.8355,10695.0
2024-09-16 13:15:00,128.18,128.28,128.17,128.28,18957.0,122.8451,122.941,122.8355,122.941,18957.0
2024-09-16 13:20:00,128.3,128.34,128.19,128.21,15781.0,122.9601,122.9985,122.8547,122.8739,15781.0
2024-09-16 13:25:00,128.2,128.28,128.16,128.28,13879.0,122.8643,122.941,122.826,122.941,13879.0
2024-09-16 13:30:00,128.3,128.3,128.19,128.27,15617.0,122.9601,122.9601,122.8547,122.9314,15617.0
2024-09-16 13:35:00,128.27,128.46,128.24,128.43,15013.0,122.9314,123.1135,122.9026,123.0847,15013.0
2024-09-16 13:40:00,128.45,128.45,128.36,128.36,17123.0,123.1039,123.1039,123.0176,123.0176,17123.0
2024-09-16 13:45:00,128.36,128.36,128.23,128.34,27792.0,123.0176,123.0176,122.893,122.9985,27792.0
2024-09-16 13:50:00,128.34,128.36,128.24,128.25,13502.0,122.9985,123.0176,122.9026,122.9122,13502.0
2024-09-16 13:55:00,128.25,128.37,128.25,128.34,11267.0,122.9122,123.0272,122.9122,122.9985,11267.0
2024-09-16 14:00:00,128.34,128.34,128.28,128.31,13091.0,122.9985,122.9985,122.941,122.9697,13091.0
2024-09-16 14:05:00,128.29,128.32,128.24,128.3,9630.0,122.9505,122.9793,122.9026,122.9601,9630.0
2024-09-16 14:10:00,128.29,128.37,128.28,128.3,13771.0,122.9505,123.0272,122.941,122.9601,13771.0
2024-09-16 14:15:00,128.27,128.29,128.13,128.15,19880.0,122.9314,122.9505,122.7972,122.8164,19880.0
2024-09-16 14:20:00,128.15,128.17,128.08,128.09,21373.0,122.8164,122.8355,122.7493,122.7589,21373.0
2024-09-16 14:25:00,128.09,128.47,128.07,128.47,22503.0,122.7589,123.1231,122.7397,123.1231,22503.0
2024-09-16 14:30:00,128.46,128.79,128.46,128.76,28537.0,123.1135,123.4297,123.1135,123.401,28537.0
2024-09-16 14:35:00,128.76,128.8,128.63,128.67,14186.0,123.401,123.4393,123.2764,123.3147,14186.0
2024-09-16 14:40:00,128.66,128.67,128.59,128.63,14466.0,123.3051,123.3147,123.2381,123.2764,14466.0
2024-09-16 14:45:00,128.63,128.64,128.54,128.64,22242.0,123.2764,123.286,123.1901,123.286,22242.0
2024-09-16 14:50:00,128.63,128.68,128.57,128.58,13123.0,123.2764,123.3243,123.2189,123.2285,13123.0
2024-09-16 14:55:00,128.59,128.61,128.53,128.61,26506.0,123.2381,123.2572,123.1806,123.2572,26506.0
2024-09-16 15:00:00,128.62,128.62,128.47,128.53,13292.0,123.2668,123.2668,123.1231,123.1806,13292.0
2024-09-16 15:05:00,128.55,128.64,128.55,128.58,19488.0,123.1997,123.286,123.1997,123.2285,19488.0
2024-09-16 15:10:00,128.57,128.6,128.48,128.5,18586.0,123.2189,123.2476,123.1326,123.1518,18586.0
2024-09-16 15:15:00,128.48,128.58,128.48,128.55,14369.0,123.1326,123.2285,123.1326,123.1997,14369.0
2024-09-16 15:20:00,128.54,128.57,128.51,128.56,14464.0,123.1901,123.2189,123.1614,123.2093,14464.0
2024-09-16 15:25:00,128.57,128.61,128.55,128.58,26235.0,123.2189,123.2572,123.1997,123.2285,26235.0
2024-09-16 15:30:00,128.58,128.71,128.58,128.69,31198.0,123.2285,123.3531,123.2285,123.3339,31198.0
2024-09-16 15:35:00,128.69,128.74,128.61,128.67,26358.0,123.3339,123.3818,123.2572,123.3147,26358.0
2024-09-16 15:40:00,128.66,128.91,128.66,128.89,17876.0,123.3051,123.5447,123.3051,123.5256,17876.0
2024-09-16 15:45:00,128.9,129.01,128.9,128.9,34756.0,123.5352,123.6406,123.5352,123.5352,34756.0
2024-09-16 15:50:00,128.92,128.94,128.69,128.9,46115.0,123.5543,123.5735,123.3339,123.5352,46115.0
2024-09-16 15:55:00,128.9,129.11,128.86,128.95,139659.0,123.5352,123.7364,123.4968,123.5831,139659.0
2024-09-17 09:30:00,130.0,130.12,129.74,129.9,88861.0,124.5894,124.7044,124.3402,124.4935,88861.0
2024-09-17 09:35:00,129.98,130.05,129.61,129.7,16245.0,124.5702,124.6373,124.2156,124.3019,16245.0
2024-09-17 09:40:00,129.66,129.69,129.42,129.51,34059.0,124.2635,124.2923,124.0335,124.1198,34059.0
2024-09-17 09:45:00,129.59,130.05,129.56,129.95,50305.0,124.1964,124.6373,124.1677,124.5415,50305.0
2024-09-17 09:50:00,130.02,130.04,129.83,129.83,13196.0,124.6085,124.6277,124.4265,124.4265,13196.0
2024-09-17 09:55:00,129.89,129.92,129.45,129.49,16062.0,124.484,124.5127,124.0623,124.1006,16062.0
2024-09-17 10:00:00,129.48,130.0,129.47,129.9,42904.0,124.091,124.5894,124.0814,124.4935,42904.0
2024-09-17 10:05:00,129.95,130.23,129.85,130.18,26890.0,124.5415,124.8098,124.4456,124.7619,26890.0
2024-09-17 10:10:00,130.22,130.59,130.17,130.59,37768.0,124.8002,125.1548,124.7523,125.1548,37768.0
2024-09-17 10:15:00,130.59,130.7,130.59,130.67,31962.0,125.1548,125.2602,125.1548,125.2315,31962.0
2024-09-17 10:20:00,130.67,130.93,130.62,130.93,26241.0,125.2315,125.4807,125.1836,125.4807,26241.0
2024-09-17 10:25:00,130.96,131.07,130.85,130.96,36806.0,125.5094,125.6148,125.404,125.5094,36806.0
2024-09-17 10:30:00,130.96,131.13,130.87,131.11,24045.0,125.5094,125.6723,125.4232,125.6532,24045.0
2024-09-17 10:35:00,131.13,131.29,131.04,131.27,19255.0,125.6723,125.8257,125.5861,125.8065,19255.0
2024-09-17 10:40:00,131.25,131.41,131.15,131.27,23973.0,125.7874,125.9407,125.6915,125.8065,23973.0
2024-09-17 10:45:00,131.29,131.44,131.27,131.43,21034.0,125.8257,125.9694,125.8065,125.9599,21034.0
2024-09-17 10:50:00,131.44,131.5,131.36,131.36,32358.0,125.9694,126.0269,125.8928,125.8928,32358.0
2024-09-17 10:55:00,131.35,131.35,130.78,130.83,21379.0,125.8832,125.8832,125.3369,125.3848,21379.0
2024-09-17 11:00:00,130.86,131.17,130.86,131.04,19769.0,125.4136,125.7107,125.4136,125.5861,19769.0
2024-09-17 11:05:00,131.03,131.15,131.03,131.09,10189.0,125.5765,125.6915,125.5765,125.634,10189.0
2024-09-17 11:10:00,131.07,131.14,130.96,131.03,19417.0,125.6148,125.6819,125.5094,125.5765,19417.0
2024-09-17 11:15:00,131.01,131.14,131.0,131.13,18731.0,125.5573,125.6819,125.5478,125.6723,18731.0
2024-09-17 11:20:00,131.12,131.14,131.0,131.12,13278.0,125.6628,125.6819,125.5478,125.6628,13278.0
2024-09-17 11:25:00,131.13,131.22,131.07,131.16,20118.0,125.6723,125.7586,125.6148,125.7011,20118.0
2024-09-17 11:30:00,131.14,131.24,131.13,131.18,16018.0,125.6819,125.7778,125.6723,125.7203,16018.0
2024-09-17 11:35:00,131.19,131.24,131.06,131.09,21173.0,125.7298,125.7778,125.6053,125.634,21173.0
2024-09-17 11:40:00,131.09,131.11,130.92,130.94,13548.0,125.634,125.6532,125.4711,125.4903,13548.0
2024-09-17 11:45:00,130.94,130.97,130.67,130.71,26853.0,125.4903,125.519,125.2315,125.2698,26853.0
2024-09-17 11:50:00,130.71,130.86,130.71,130.85,16370.0,125.2698,125.4136,125.2698,125.404,16370.0
2024-09-17 11:55:00,130.84,130.93,130.82,130.88,23305.0,125.3944,125.4807,125.3752,125.4327,23305.0
2024-09-17 12:00:00,130.88,131.02,130.84,131.01,10614.0,125.4327,125.5669,125.3944,125.5573,10614.0
2024-09-17 12:05:00,131.06,131.06,130.9,130.9,25824.0,125.6053,125.6053,125.4519,125.4519,25824.0
2024-09-17 12:10:00,130.91,130.99,130.89,130.93,14891.0,125.4615,125.5382,125.4423,125.4807,14891.0
2024-09-17 12:15:00,130.91,130.91,130.74,130.8,23651.0,125.4615,125.4615,125.2986,125.3561,23651.0
2024-09-17 12:20:00,130.81,130.9,130.72,130.84,16214.0,125.3657,125.4519,125.2794,125.3944,16214.0
2024-09-17 12:25:00,130.88,131.0,130.83,130.98,10380.0,125.4327,125.5478,125.3848,125.5286,10380.0
2024-09-17 12:30:00,130.96,130.96,130.77,130.79,12278.0,125.5094,125.5094,125.3273,125.3465,12278.0
2024-09-17 12:35:00,130.79,130.8,130.63,130.63,7358.0,125.3465,125.3561,125.1932,125.1932,7358.0
2024-09-17 12:40:00,130.62,130.62,130.37,130.39,13715.0,125.1836,125.1836,124.944,124.9631,13715.0
2024-09-17 12:45:00,130.39,130.4,130.08,130.13,14886.0,124.9631,124.9727,124.666,124.714,14886.0
2024-09-17 12:50:00,130.13,130.28,130.03,130.27,21197.0,124.714,124.8577,124.6181,124.8481,21197.0
2024-09-17 12:55:00,130.26,130.38,130.22,130.22,37003.0,124.8386,124.9536,124.8002,124.8002,37003.0
2024-09-17 13:00:00,130.21,130.34,130.21,130.26,17343.0,124.7906,124.9152,124.7906,124.8386,17343.0
2024-09-17 13:05:00,130.27,130.3,130.2,130.29,9343.0,124.8481,124.8769,124.7811,124.8673,9343.0
2024-09-17 13:10:00,130.29,130.34,130.19,130.28,11078.0,124.8673,124.9152,124.7715,124.8577,11078.0
2024-09-17 13:15:00,130.27,130.38,130.16,130.36,7368.0,124.8481,124.9536,124.7427,124.9344,7368.0
2024-09-17 13:20:00,130.36,130.49,130.29,130.49,12714.0,124.9344,125.059,124.8673,125.059,12714.0
2024-09-17 13:25:00,130.49,130.63,130.46,130.6,12944.0,125.059,125.1932,125.0302,125.1644,12944.0
2024-09-17 13:30:00,130.58,130.65,130.51,130.52,9407.0,125.1452,125.2123,125.0781,125.0877,9407.0
2024-09-17 13:35:00,130.52,130.7,130.52,130.63,15254.0,125.0877,125.2602,125.0877,125.1932,15254.0
2024-09-17 13:40:00,130.59,130.62,130.46,130.48,8728.0,125.1548,125.1836,125.0302,125.0494,8728.0
2024-09-17 13:45:00,130.46,130.68,130.41,130.68,12853.0,125.0302,125.2411,124.9823,125.2411,12853.0
2024-09-17 13:50:00,130.69,130.77,130.65,130.72,14868.0,125.2507,125.3273,125.2123,125.2794,14868.0
2024-09-17 13:55:00,130.71,130.72,130.66,130.67,17169.0,125.2698,125.2794,125.2219,125.2315,17169.0
2024-09-17 14:00:00,130.66,130.74,130.63,130.66,11354.0,125.2219,125.2986,125.1932,125.2219,11354.0
2024-09-17 14:05:00,130.63,130.77,130.63,130.75,8422.0,125.1932,125.3273,125.1932,125.3082,8422.0
2024-09-17 14:10:00,130.76,130.86,130.75,130.77,14369.0,125.3177,125.4136,125.3082,125.3273,14369.0
2024-09-17 14:15:00,130.76,130.83,130.73,130.78,6553.0,125.3177,125.3848,125.289,125.3369,6553.0
2024-09-17 14:20:00,130.76,130.82,130.71,130.71,8503.0,125.3177,125.3752,125.2698,125.2698,8503.0
2024-09-17 14:25:00,130.72,130.76,130.6,130.65,18865.0,125.2794,125.3177,125.1644,125.2123,18865.0
2024-09-17 14:30:00,130.65,130.69,130.59,130.69,10707.0,125.2123,125.2507,125.1548,125.2507,10707.0
2024-09-17 14:35:00,130.67,130.67,130.61,130.67,12520.0,125.2315,125.2315,125.174,125.2315,12520.0
2024-09-17 14:40:00,130.65,130.75,130.63,130.68,13142.0,125.2123,125.3082,125.1932,125.2411,13142.0
2024-09-17 14:45:00,130.67,130.75,130.51,130.53,18398.0,125.2315,125.3082,125.0781,125.0973,18398.0
2024-09-17 14:50:00,130.52,130.53,130.37,130.46,24141.0,125.0877,125.0973,124.944,125.0302,24141.0
2024-09-17 14:55:00,130.46,130.51,130.42,130.48,19474.0,125.0302,125.0781,124.9919,125.0494,19474.0
2024-09-17 15:00:00,130.46,130.46,130.32,130.42,22467.0,125.0302,125.0302,124.8961,124.9919,22467.0
2024-09-17 15:05:00,130.41,130.66,130.41,130.66,18237.0,124.9823,125.2219,124.9823,125.2219,18237.0
2024-09-17 15:10:00,130.66,130.79,130.66,130.79,21123.0,125.2219,125.3465,125.2219,125.3465,21123.0
2024-09-17 15:15:00,130.8,130.83,130.74,130.77,21637.0,125.3561,125.3848,125.2986,125.3273,21637.0
2024-09-17 15:20:00,130.77,130.79,130.49,130.53,23261.0,125.3273,125.3465,125.059,125.0973,23261.0
2024-09-17 15:25:00,130.53,130.68,130.53,130.67,21258.0,125.0973,125.2411,125.0973,125.2315,21258.0
2024-09-17 15:30:00,130.67,130.67,130.53,130.53,27982.0,125.2315,125.2315,125.0973,125.0973,27982.0
2024-09-17 15:35:00,130.52,130.54,130.41,130.49,15744.0,125.0877,125.1069,124.9823,125.059,15744.0
2024-09-17 15:40:00,130.5,130.56,130.38,130.39,20917.0,125.0686,125.1261,124.9536,124.9631,20917.0
2024-09-17 15:45:00,130.39,130.63,130.39,130.61,33636.0,124.9631,125.1932,124.9631,125.174,33636.0
2024-09-17 15:50:00,130.63,130.68,130.46,130.66,38729.0,125.1932,125.2411,125.0302,125.2219,38729.0
2024-09-17 15:55:00,130.67,130.78,130.56,130.7,108389.0,125.2315,125.3369,125.1261,125.2602,108389.0
2024-09-18 09:30:00,131.0,131.58,130.82,131.53,69679.0,125.5478,126.1036,125.3752,126.0557,69679.0
2024-09-18 09:35:00,131.54,131.94,131.47,131.84,19845.0,126.0653,126.4486,125.9982,126.3528,19845.0
2024-09-18 09:40:00,131.82,131.97,131.62,131.78,24125.0,126.3336,126.4774,126.142,126.2953,24125.0
2024-09-18 09:45:00,131.83,131.88,131.69,131.73,21723.0,126.3432,126.3911,126.209,126.2474,21723.0
2024-09-18 09:50:00,131.71,131.86,131.42,131.42,19910.0,126.2282,126.372,125.9503,125.9503,19910.0
2024-09-18 09:55:00,131.44,131.44,131.08,131.08,20078.0,125.9694,125.9694,125.6244,125.6244,20078.0
2024-09-18 10:00:00,131.06,131.21,131.01,131.11,22400.0,125.6053,125.749,125.5573,125.6532,22400.0
2024-09-18 10:05:00,131.14,131.49,131.13,131.45,13674.0,125.6819,126.0174,125.6723,125.979,13674.0
2024-09-18 10:10:00,131.47,131.52,131.16,131.2,13451.0,125.9982,126.0461,125.7011,125.7394,13451.0
2024-09-18 10:15:00,131.19,131.38,131.17,131.32,16895.0,125.7298,125.9119,125.7107,125.8544,16895.0
2024-09-18 10:20:00,131.36,131.4,131.15,131.19,16735.0,125.8928,125.9311,125.6915,125.7298,16735.0
2024-09-18 10:25:00,131.15,131.22,131.01,131.21,19162.0,125.6915,125.7586,125.5573,125.749,19162.0
2024-09-18 10:30:00,131.18,131.22,130.97,131.0,17289.0,125.7203,125.7586,125.519,125.5478,17289.0
2024-09-18 10:35:00,131.03,131.1,130.87,130.91,18610.0,125.5765,125.6436,125.4232,125.4615,18610.0
2024-09-18 10:40:00,130.9,131.12,130.88,131.1,15183.0,125.4519,125.6628,125.4327,125.6436,15183.0
2024-09-18 10:45:00,131.09,131.14,131.06,131.09,9950.0,125.634,125.6819,125.6053,125.634,9950.0
2024-09-18 10:50:00,131.09,131.18,130.98,131.15,10544.0,125.634,125.7203,125.5286,125.6915,10544.0
2024-09-18 10:55:00,131.17,131.17,130.99,131.06,12613.0,125.7107,125.7107,125.5382,125.6053,12613.0
2024-09-18 11:00:00,131.03,131.14,130.99,131.01,16309.0,125.5765,125.6819,125.5382,125.5573,16309.0
2024-09-18 11:05:00,130.98,131.07,130.93,130.96,17682.0,125.5286,125.6148,125.4807,125.5094,17682.0
2024-09-18 11:10:00,130.96,130.97,130.71,130.84,23795.0,125.5094,125.519,125.2698,125.3944,23795.0
2024-09-18 11:15:00,130.81,130.9,130.75,130.82,16764.0,125.3657,125.4519,125.3082,125.3752,16764.0
2024-09-18 11:20:00,130.83,130.87,130.78,130.81,22079.0,125.3848,125.4232,125.3369,125.3657,22079.0
2024-09-18 11:25:00,130.81,130.82,130.57,130.59,15007.0,125.3657,125.3752,125.1357,125.1548,15007.0
2024-09-18 11:30:00,130.56,130.74,130.46,130.74,15281.0,125.1261,125.2986,125.0302,125.2986,15281.0
2024-09-18 11:35:00,130.72,130.74,130.58,130.62,12637.0,125.2794,125.2986,125.1452,125.1836,12637.0
2024-09-18 11:40:00,130.61,130.74,130.6,130.74,7503.0,125.174,125.2986,125.1644,125.2986,7503.0
2024-09-18 11:45:00,130.74,130.75,130.63,130.69,6287.0,125.2986,125.3082,125.1932,125.2507,6287.0
2024-09-18 11:50:00,130.67,130.76,130.58,130.6,14167.0,125.2315,125.3177,125.1452,125.1644,14167.0
2024-09-18 11:55:00,130.63,130.76,130.59,130.71,12157.0,125.1932,125.3177,125.1548,125.2698,12157.0
2024-09-18 12:00:00,130.7,130.74,130.61,130.74,20263.0,125.2602,125.2986,125.174,125.2986,20263.0
2024-09-18 12:05:00,130.74,130.82,130.69,130.82,9919.0,125.2986,125.3752,125.2507,125.3752,9919.0
2024-09-18 12:10:00,130.83,130.85,130.74,130.83,13788.0,125.3848,125.404,125.2986,125.3848,13788.0
2024-09-18 12:15:00,130.81,131.0,130.81,130.93,19942.0,125.3657,125.5478,125.3657,125.4807,19942.0
2024-09-18 12:20:00,130.91,130.98,130.87,130.94,13446.0,125.4615,125.5286,125.4232,125.4903,13446.0
2024-09-18 12:25:00,130.94,131.0,130.91,130.97,8031.0,125.4903,125.5478,125.4615,125.519,8031.0
2024-09-18 12:30:00,130.97,131.09,130.95,131.06,8822.0,125.519,125.634,125.4998,125.6053,8822.0
2024-09-18 12:35:00,131.06,131.08,131.0,131.0,7233.0,125.6053,125.6244,125.5478,125.5478,7233.0
2024-09-18 12:40:00,131.01,131.04,130.89,130.89,9557.0,125.5573,125.5861,125.4423,125.4423,9557.0
2024-09-18 12:45:00,130.91,130.97,130.89,130.95,7507.0,125.4615,125.519,125.4423,125.4998,7507.0
2024-09-18 12:50:00,130.96,130.98,130.91,130.95,7975.0,125.5094,125.5286,125.4615,125.4998,7975.0
2024-09-18 12:55:00,130.96,131.03,130.94,130.96,6476.0,125.5094,125.5765,125.4903,125.5094,6476.0
2024-09-18 13:00:00,130.97,131.02,130.91,131.0,6409.0,125.519,125.5669,125.4615,125.5478,6409.0
2024-09-18 13:05:00,130.99,131.0,130.89,130.94,6519.0,125.5382,125.5478,125.4423,125.4903,6519.0
2024-09-18 13:10:00,130.96,130.97,130.88,130.91,7316.0,125.5094,125.519,125.4327,125.4615,7316.0
2024-09-18 13:15:00,130.91,130.95,130.87,130.91,6462.0,125.4615,125.4998,125.4232,125.4615,6462.0
2024-09-18 13:20:00,130.91,130.91,130.7,130.79,9401.0,125.4615,125.4615,125.2602,125.3465,9401.0
2024-09-18 13:25:00,130.8,130.87,130.77,130.86,14967.0,125.3561,125.4232,125.3273,125.4136,14967.0
2024-09-18 13:30:00,130.86,130.93,130.85,130.91,6757.0,125.4136,125.4807,125.404,125.4615,6757.0
2024-09-18 13:35:00,130.92,130.94,130.71,130.81,17630.0,125.4711,125.4903,125.2698,125.3657,17630.0
2024-09-18 13:40:00,130.81,130.82,130.76,130.8,13530.0,125.3657,125.3752,125.3177,125.3561,13530.0
2024-09-18 13:45:00,130.81,130.89,130.77,130.78,11295.0,125.3657,125.4423,125.3273,125.3369,11295.0
2024-09-18 13:50:00,130.78,130.79,130.69,130.77,16248.0,125.3369,125.3465,125.2507,125.3273,16248.0
2024-09-18 13:55:00,130.76,130.97,130.74,130.9,7162.0,125.3177,125.519,125.2986,125.4519,7162.0
2024-09-18 14:00:00,130.81,132.13,130.72,131.77,50696.0,125.3657,126.6307,125.2794,126.2857,50696.0
2024-09-18 14:05:00,131.83,131.95,131.6,131.69,31641.0,126.3432,126.4582,126.1228,126.209,31641.0
2024-09-18 14:10:00,131.7,131.7,131.11,131.29,17962.0,126.2186,126.2186,125.6532,125.8257,17962.0
2024-09-18 14:15:00,131.3,131.45,131.18,131.35,26407.0,125.8353,125.979,125.7203,125.8832,26407.0
2024-09-18 14:20:00,131.37,131.61,131.22,131.45,11060.0,125.9024,126.1324,125.7586,125.979,11060.0
2024-09-18 14:25:00,131.46,131.55,131.3,131.5,21306.0,125.9886,126.0749,125.8353,126.0269,21306.0
2024-09-18 14:30:00,131.48,131.7,131.44,131.61,15873.0,126.0078,126.2186,125.9694,126.1324,15873.0
2024-09-18 14:35:00,131.61,131.79,131.21,131.71,30604.0,126.1324,126.3049,125.749,126.2282,30604.0
2024-09-18 14:40:00,131.72,131.75,131.19,131.19,20210.0,126.2378,126.2665,125.7298,125.7298,20210.0
2024-09-18 14:45:00,131.17,131.39,131.02,131.31,24401.0,125.7107,125.9215,125.5669,125.8449,24401.0
2024-09-18 14:50:00,131.29,131.66,131.29,131.52,15019.0,125.8257,126.1803,125.8257,126.0461,15019.0
2024-09-18 14:55:00,131.48,131.61,131.04,131.1,15116.0,126.0078,126.1324,125.5861,125.6436,15116.0
2024-09-18 15:00:00,131.0,131.17,130.92,131.0,20323.0,125.5478,125.7107,125.4711,125.5478,20323.0
2024-09-18 15:05:00,130.98,131.08,130.79,130.98,21836.0,125.5286,125.6244,125.3465,125.5286,21836.0
2024-09-18 15:10:00,130.97,131.44,130.9,131.35,24376.0,125.519,125.9694,125.4519,125.8832,24376.0
2024-09-18 15:15:00,131.3,131.38,131.21,131.38,7791.0,125.8353,125.9119,125.749,125.9119,7791.0
2024-09-18 15:20:00,131.37,131.39,130.8,131.16,18922.0,125.9024,125.9215,125.3561,125.7011,18922.0
2024-09-18 15:25:00,131.19,131.61,131.16,131.32,14453.0,125.7298,126.1324,125.7011,125.8544,14453.0
2024-09-18 15:30:00,131.34,131.41,130.81,130.89,15271.0,125.8736,125.9407,125.3657,125.4423,15271.0
2024-09-18 15:35:00,130.88,131.04,130.8,130.89,18147.0,125.4327,125.5861,125.3561,125.4423,18147.0
2024-09-18 15:40:00,130.97,130.99,130.6,130.6,21711.0,125.519,125.5382,125.1644,125.1644,21711.0
2024-09-18 15:45:00,130.56,130.78,130.52,130.62,26144.0,125.1261,125.3369,125.0877,125.1836,26144.0
2024-09-18 15:50:00,130.61,130.8,130.54,130.69,33566.0,125.174,125.3561,125.1069,125.2507,33566.0
2024-09-18 15:55:00,130.7,130.85,130.6,130.68,81605.0,125.2602,125.404,125.1644,125.2411,81605.0
2024-09-19 09:30:00,132.75,133.45,132.5,133.45,114942.0,127.2249,127.8958,126.9853,127.8958,114942.0
2024-09-19 09:35:00,133.43,133.57,132.78,132.82,50896.0,127.8766,128.0108,127.2537,127.292,50896.0
2024-09-19 09:40:00,132.81,132.9,132.48,132.49,69111.0,127.2824,127.3687,126.9662,126.9757,69111.0
2024-09-19 09:45:00,132.49,133.13,132.44,132.89,113147.0,126.9757,127.5891,126.9278,127.3591,113147.0
2024-09-19 09:50:00,132.89,132.89,132.41,132.41,37445.0,127.3591,127.3591,126.8991,126.8991,37445.0
2024-09-19 09:55:00,132.5,132.96,132.45,132.89,20711.0,126.9853,127.4262,126.9374,127.3591,20711.0
2024-09-19 10:00:00,132.89,133.18,132.89,133.03,32971.0,127.3591,127.637,127.3591,127.4933,32971.0
2024-09-19 10:05:00,133.04,133.12,132.67,132.71,36756.0,127.5028,127.5795,127.1482,127.1866,36756.0
2024-09-19 10:10:00,132.69,132.85,132.6,132.62,37019.0,127.1674,127.3208,127.0812,127.1003,37019.0
2024-09-19 10:15:00,132.67,132.74,132.52,132.59,17197.0,127.1482,127.2153,127.0045,127.0716,17197.0
2024-09-19 10:20:00,132.6,132.64,132.37,132.43,12735.0,127.0812,127.1195,126.8607,126.9182,12735.0
2024-09-19 10:25:00,132.45,132.63,132.44,132.52,23818.0,126.9374,127.1099,126.9278,127.0045,23818.0
2024-09-19 10:30:00,132.52,132.66,132.43,132.44,22705.0,127.0045,127.1387,126.9182,126.9278,22705.0
2024-09-19 10:35:00,132.51,132.59,132.41,132.57,17671.0,126.9949,127.0716,126.8991,127.0524,17671.0
2024-09-19 10:40:00,132.55,132.64,132.39,132.47,12055.0,127.0332,127.1195,126.8799,126.9566,12055.0
2024-09-19 10:45:00,132.45,132.46,132.15,132.4,24489.0,126.9374,126.947,126.6499,126.8895,24489.0
2024-09-19 10:50:00,132.33,132.63,132.33,132.62,36279.0,126.8224,127.1099,126.8224,127.1003,36279.0
2024-09-19 10:55:00,132.59,132.68,132.47,132.57,31432.0,127.0716,127.1578,126.9566,127.0524,31432.0
2024-09-19 11:00:00,132.56,132.57,132.41,132.51,15255.0,127.0428,127.0524,126.8991,126.9949,15255.0
2024-09-19 11:05:00,132.5,132.57,132.42,132.52,20497.0,126.9853,127.0524,126.9087,127.0045,20497.0
2024-09-19 11:10:00,132.52,132.58,132.26,132.32,19199.0,127.0045,127.062,126.7553,126.8128,19199.0
2024-09-19 11:15:00,132.35,132.46,132.35,132.38,27557.0,126.8416,126.947,126.8416,126.8703,27557.0
2024-09-19 11:20:00,132.38,132.59,132.35,132.55,26663.0,126.8703,127.0716,126.8416,127.0332,26663.0
2024-09-19 11:25:00,132.55,132.55,132.39,132.46,10669.0,127.0332,127.0332,126.8799,126.947,10669.0
2024-09-19 11:30:00,132.47,132.51,132.4,132.5,10147.0,126.9566,126.9949,126.8895,126.9853,10147.0
2024-09-19 11:35:00,132.51,132.71,132.51,132.69,10767.0,126.9949,127.1866,126.9949,127.1674,10767.0
2024-09-19 11:40:00,132.69,132.73,132.61,132.7,10131.0,127.1674,127.2058,127.0907,127.177,10131.0
2024-09-19 11:45:00,132.73,132.73,132.58,132.66,12315.0,127.2058,127.2058,127.062,127.1387,12315.0
2024-09-19 11:50:00,132.68,132.68,132.43,132.52,10200.0,127.1578,127.1578,126.9182,127.0045,10200.0
2024-09-19 11:55:00,132.53,132.53,132.4,132.41,9199.0,127.0141,127.0141,126.8895,126.8991,9199.0
2024-09-19 12:00:00,132.43,132.5,132.4,132.49,15708.0,126.9182,126.9853,126.8895,126.9757,15708.0
2024-09-19 12:05:00,132.48,132.52,132.45,132.47,25254.0,126.9662,127.0045,126.9374,126.9566,25254.0
2024-09-19 12:10:00,132.47,132.49,132.26,132.35,16509.0,126.9566,126.9757,126.7553,126.8416,16509.0
2024-09-19 12:15:00,132.34,132.51,132.33,132.47,10281.0,126.832,126.9949,126.8224,126.9566,10281.0
2024-09-19 12:20:00,132.47,132.49,132.41,132.48,17680.0,126.9566,126.9757,126.8991,126.9662,17680.0
2024-09-19 12:25:00,132.48,132.62,132.48,132.62,7740.0,126.9662,127.1003,126.9662,127.1003,7740.0
2024-09-19 12:30:00,132.62,132.75,132.58,132.61,12097.0,127.1003,127.2249,127.062,127.0907,12097.0
2024-09-19 12:35:00,132.58,132.68,132.48,132.63,17104.0,127.062,127.1578,126.9662,127.1099,17104.0
2024-09-19 12:40:00,132.62,132.73,132.62,132.7,17022.0,127.1003,127.2058,127.1003,127.177,17022.0
2024-09-19 12:45:00,132.7,132.79,132.65,132.68,26805.0,127.177,127.2633,127.1291,127.1578,26805.0
2024-09-19 12:50:00,132.68,132.73,132.67,132.71,13746.0,127.1578,127.2058,127.1482,127.1866,13746.0
2024-09-19 12:55:00,132.72,132.73,132.42,132.51,18883.0,127.1962,127.2058,126.9087,126.9949,18883.0
2024-09-19 13:00:00,132.53,132.53,132.45,132.47,11678.0,127.0141,127.0141,126.9374,126.9566,11678.0
2024-09-19 13:05:00,132.49,132.57,132.43,132.52,16247.0,126.9757,127.0524,126.9182,127.0045,16247.0
2024-09-19 13:10:00,132.5,132.5,132.43,132.47,12377.0,126.9853,126.9853,126.9182,126.9566,12377.0
2024-09-19 13:15:00,132.46,132.51,132.44,132.5,7785.0,126.947,126.9949,126.9278,126.9853,7785.0
2024-09-19 13:20:00,132.47,132.52,132.42,132.44,7926.0,126.9566,127.0045,126.9087,126.9278,7926.0
2024-09-19 13:25:00,132.45,132.52,132.39,132.45,13850.0,126.9374,127.0045,126.8799,126.9374,13850.0
2024-09-19 13:30:00,132.44,132.55,132.44,132.51,15241.0,126.9278,127.0332,126.9278,126.9949,15241.0
2024-09-19 13:35:00,132.51,132.6,132.51,132.56,9260.0,126.9949,127.0812,126.9949,127.0428,9260.0
2024-09-19 13:40:00,132.56,132.65,132.52,132.59,21476.0,127.0428,127.1291,127.0045,127.0716,21476.0
2024-09-19 13:45:00,132.61,132.65,132.56,132.56,14511.0,127.0907,127.1291,127.0428,127.0428,14511.0
2024-09-19 13:50:00,132.54,132.6,132.48,132.56,8791.0,127.0237,127.0812,126.9662,127.0428,8791.0
2024-09-19 13:55:00,132.58,132.62,132.56,132.56,16689.0,127.062,127.1003,127.0428,127.0428,16689.0
2024-09-19 14:00:00,132.56,132.63,132.53,132.63,13659.0,127.0428,127.1099,127.0141,127.1099,13659.0
2024-09-19 14:05:00,132.66,132.73,132.64,132.69,7770.0,127.1387,127.2058,127.1195,127.1674,7770.0
2024-09-19 14:10:00,132.69,132.73,132.5,132.6,21313.0,127.1674,127.2058,126.9853,127.0812,21313.0
2024-09-19 14:15:00,132.61,132.65,132.5,132.58,34256.0,127.0907,127.1291,126.9853,127.062,34256.0
2024-09-19 14:20:00,132.6,132.63,132.48,132.52,22305.0,127.0812,127.1099,126.9662,127.0045,22305.0
2024-09-19 14:25:00,132.51,132.68,132.48,132.55,28321.0,126.9949,127.1578,126.9662,127.0332,28321.0
2024-09-19 14:30:00,132.6,132.71,132.57,132.66,14515.0,127.0812,127.1866,127.0524,127.1387,14515.0
2024-09-19 14:35:00,132.66,132.68,132.55,132.68,22388.0,127.1387,127.1578,127.0332,127.1578,22388.0
2024-09-19 14:40:00,132.68,132.68,132.56,132.66,16595.0,127.1578,127.1578,127.0428,127.1387,16595.0
2024-09-19 14:45:00,132.65,132.74,132.54,132.54,35326.0,127.1291,127.2153,127.0237,127.0237,35326.0
2024-09-19 14:50:00,132.54,132.63,132.5,132.62,25830.0,127.0237,127.1099,126.9853,127.1003,25830.0
2024-09-19 14:55:00,132.6,132.68,132.57,132.67,28582.0,127.0812,127.1578,127.0524,127.1482,28582.0
2024-09-19 15:00:00,132.66,132.68,132.53,132.62,24987.0,127.1387,127.1578,127.0141,127.1003,24987.0
2024-09-19 15:05:00,132.62,132.62,132.5,132.55,31697.0,127.1003,127.1003,126.9853,127.0332,31697.0
2024-09-19 15:10:00,132.57,132.63,132.5,132.54,37093.0,127.0524,127.1099,126.9853,127.0237,37093.0
2024-09-19 15:15:00,132.55,132.58,132.5,132.5,37064.0,127.0332,127.062,126.9853,126.9853,37064.0
2024-09-19 15:20:00,132.5,132.67,132.38,132.63,95834.0,126.9853,127.1482,126.8703,127.1099,95834.0
2024-09-19 15:25:00,132.61,132.62,132.31,132.33,36220.0,127.0907,127.1003,126.8032,126.8224,36220.0
2024-09-19 15:30:00,132.31,132.44,132.11,132.4,79442.0,126.8032,126.9278,126.6116,126.8895,79442.0
2024-09-19 15:35:00,132.4,132.55,132.39,132.53,51184.0,126.8895,127.0332,126.8799,127.0141,51184.0
2024-09-19 15:40:00,132.53,132.53,132.45,132.49,51968.0,127.0141,127.0141,126.9374,126.9757,51968.0
2024-09-19 15:45:00,132.47,132.48,132.21,132.25,54440.0,126.9566,126.9662,126.7074,126.7457,54440.0
2024-09-19 15:50:00,132.24,132.28,131.79,131.95,63283.0,126.7361,126.7745,126.3049,126.4582,63283.0
2024-09-19 15:55:00,131.95,132.18,131.93,132.14,126751.0,126.4582,126.6786,126.439,126.6403,126751.0
2024-09-20 09:30:00,128.5,128.79,127.6,128.04,807031.0,123.1518,123.4297,122.2893,122.711,807031.0
2024-09-20 09:35:00,128.05,128.17,127.15,127.81,140804.0,122.7205,122.8355,121.858,122.4905,140804.0
2024-09-20 09:40:00,127.83,127.86,127.15,127.32,112565.0,122.5097,122.5384,121.858,122.0209,112565.0
2024-09-20 09:45:00,127.33,127.59,127.07,127.44,72152.0,122.0305,122.2797,121.7813,122.1359,72152.0
2024-09-20 09:50:00,127.44,127.61,127.18,127.48,62595.0,122.1359,122.2988,121.8867,122.1743,62595.0
2024-09-20 09:55:00,127.48,127.51,127.01,127.03,63919.0,122.1743,122.203,121.7238,121.743,63919.0
2024-09-20 10:00:00,127.02,127.18,126.74,126.96,77339.0,121.7334,121.8867,121.4651,121.6759,77339.0
2024-09-20 10:05:00,126.94,126.98,126.55,126.58,86700.0,121.6567,121.6951,121.283,121.3117,86700.0
2024-09-20 10:10:00,126.63,127.08,126.54,126.82,73630.0,121.3596,121.7909,121.2734,121.5417,73630.0
2024-09-20 10:15:00,126.85,127.77,126.77,127.69,121765.0,121.5705,122.4522,121.4938,122.3755,121765.0
2024-09-20 10:20:00,127.67,127.7,127.35,127.47,48102.0,122.3564,122.3851,122.0497,122.1647,48102.0
2024-09-20 10:25:00,127.48,127.53,127.29,127.42,40666.0,122.1743,122.2222,121.9922,122.1168,40666.0
2024-09-20 10:30:00,127.42,127.66,127.36,127.36,55010.0,122.1168,122.3468,122.0593,122.0593,55010.0
2024-09-20 10:35:00,127.39,127.43,127.21,127.36,47060.0,122.088,122.1263,121.9155,122.0593,47060.0
2024-09-20 10:40:00,127.36,127.65,127.36,127.54,46992.0,122.0593,122.3372,122.0593,122.2318,46992.0
2024-09-20 10:45:00,127.56,127.56,127.36,127.36,28721.0,122.2509,122.2509,122.0593,122.0593,28721.0
2024-09-20 10:50:00,127.37,127.46,127.14,127.2,37016.0,122.0688,122.1551,121.8484,121.9059,37016.0
2024-09-20 10:55:00,127.23,127.4,127.22,127.33,26968.0,121.9347,122.0976,121.9251,122.0305,26968.0
2024-09-20 11:00:00,127.32,127.34,127.01,127.06,33167.0,122.0209,122.0401,121.7238,121.7717,33167.0
2024-09-20 11:05:00,127.06,127.19,127.03,127.19,29484.0,121.7717,121.8963,121.743,121.8963,29484.0
2024-09-20 11:10:00,127.18,127.25,127.07,127.22,35901.0,121.8867,121.9538,121.7813,121.9251,35901.0
2024-09-20 11:15:00,127.23,127.45,127.18,127.4,28323.0,121.9347,122.1455,121.8867,122.0976,28323.0
2024-09-20 11:20:00,127.4,127.45,127.14,127.37,45168.0,122.0976,122.1455,121.8484,122.0688,45168.0
2024-09-20 11:25:00,127.41,127.54,127.41,127.54,45786.0,122.1072,122.2318,122.1072,122.2318,45786.0
2024-09-20 11:30:00,127.54,127.8,127.46,127.75,46058.0,122.2318,122.4809,122.1551,122.433,46058.0
2024-09-20 11:35:00,127.76,127.92,127.7,127.73,35250.0,122.4426,122.5959,122.3851,122.4139,35250.0
2024-09-20 11:40:00,127.72,127.83,127.62,127.83,24208.0,122.4043,122.5097,122.3084,122.5097,24208.0
2024-09-20 11:45:00,127.85,128.07,127.83,128.03,57662.0,122.5289,122.7397,122.5097,122.7014,57662.0
2024-09-20 11:50:00,128.02,128.12,127.8,128.0,29572.0,122.6918,122.7876,122.4809,122.6726,29572.0
2024-09-20 11:55:00,128.03,128.07,127.86,127.9,18051.0,122.7014,122.7397,122.5384,122.5768,18051.0
2024-09-20 12:00:00,127.9,128.33,127.81,128.23,50764.0,122.5768,122.9889,122.4905,122.893,50764.0
2024-09-20 12:05:00,128.23,128.46,128.21,128.41,26244.0,122.893,123.1135,122.8739,123.0656,26244.0
2024-09-20 12:10:00,128.4,128.56,128.33,128.5,29723.0,123.056,123.2093,122.9889,123.1518,29723.0
2024-09-20 12:15:00,128.44,128.48,128.38,128.43,23879.0,123.0943,123.1326,123.0368,123.0847,23879.0
2024-09-20 12:20:00,128.42,128.61,128.35,128.5,30505.0,123.0751,123.2572,123.008,123.1518,30505.0
2024-09-20 12:25:00,128.53,128.61,128.49,128.53,19270.0,123.1806,123.2572,123.1422,123.1806,19270.0
2024-09-20 12:30:00,128.54,128.55,128.41,128.49,48902.0,123.1901,123.1997,123.0656,123.1422,48902.0
2024-09-20 12:35:00,128.49,128.56,128.45,128.49,31018.0,123.1422,123.2093,123.1039,123.1422,31018.0
2024-09-20 12:40:00,128.49,128.75,128.47,128.75,17528.0,123.1422,123.3914,123.1231,123.3914,17528.0
2024-09-20 12:45:00,128.74,128.86,128.73,128.84,36054.0,123.3818,123.4968,123.3722,123.4777,36054.0
2024-09-20 12:50:00,128.84,128.98,128.83,128.88,27417.0,123.4777,123.6118,123.4681,123.516,27417.0
2024-09-20 12:55:00,128.86,128.91,128.66,128.67,24851.0,123.4968,123.5447,123.3051,123.3147,24851.0
2024-09-20 13:00:00,128.67,128.8,128.66,128.74,21482.0,123.3147,123.4393,123.3051,123.3818,21482.0
2024-09-20 13:05:00,128.75,128.87,128.69,128.81,17721.0,123.3914,123.5064,123.3339,123.4489,17721.0
2024-09-20 13:10:00,128.81,128.85,128.66,128.69,17531.0,123.4489,123.4872,123.3051,123.3339,17531.0
2024-09-20 13:15:00,128.67,128.69,128.52,128.58,27030.0,123.3147,123.3339,123.171,123.2285,27030.0
2024-09-20 13:20:00,128.57,128.68,128.47,128.56,45220.0,123.2189,123.3243,123.1231,123.2093,45220.0
2024-09-20 13:25:00,128.6,128.83,128.56,128.77,14025.0,123.2476,123.4681,123.2093,123.4106,14025.0
2024-09-20 13:30:00,128.77,128.85,128.71,128.82,16963.0,123.4106,123.4872,123.3531,123.4585,16963.0
2024-09-20 13:35:00,128.84,128.94,128.82,128.82,17722.0,123.4777,123.5735,123.4585,123.4585,17722.0
2024-09-20 13:40:00,128.81,128.9,128.75,128.79,23513.0,123.4489,123.5352,123.3914,123.4297,23513.0
2024-09-20 13:45:00,128.78,129.0,128.74,128.92,31565.0,123.4202,123.631,123.3818,123.5543,31565.0
2024-09-20 13:50:00,128.93,128.97,128.85,128.86,18104.0,123.5639,123.6022,123.4872,123.4968,18104.0
2024-09-20 13:55:00,128.87,129.03,128.78,129.03,25858.0,123.5064,123.6597,123.4202,123.6597,25858.0
2024-09-20 14:00:00,129.01,129.2,128.99,129.04,32588.0,123.6406,123.8227,123.6214,123.6693,32588.0
2024-09-20 14:05:00,129.04,129.05,128.7,128.71,30400.0,123.6693,123.6789,123.3435,123.3531,30400.0
2024-09-20 14:10:00,128.71,128.87,128.7,128.71,18090.0,123.3531,123.5064,123.3435,123.3531,18090.0
2024-09-20 14:15:00,128.72,128.79,128.6,128.68,24555.0,123.3626,123.4297,123.2476,123.3243,24555.0
2024-09-20 14:20:00,128.66,128.7,128.49,128.51,38510.0,123.3051,123.3435,123.1422,123.1614,38510.0
2024-09-20 14:25:00,128.51,128.8,128.47,128.77,32487.0,123.1614,123.4393,123.1231,123.4106,32487.0
2024-09-20 14:30:00,128.72,128.79,128.65,128.72,15538.0,123.3626,123.4297,123.2956,123.3626,15538.0
2024-09-20 14:35:00,128.72,128.77,128.65,128.71,23629.0,123.3626,123.4106,123.2956,123.3531,23629.0
2024-09-20 14:40:00,128.7,128.77,128.65,128.7,24753.0,123.3435,123.4106,123.2956,123.3435,24753.0
2024-09-20 14:45:00,128.71,128.77,128.69,128.71,23202.0,123.3531,123.4106,123.3339,123.3531,23202.0
2024-09-20 14:50:00,128.71,128.76,128.56,128.74,24100.0,123.3531,123.401,123.2093,123.3818,24100.0
2024-09-20 14:55:00,128.75,128.79,128.6,128.67,40136.0,123.3914,123.4297,123.2476,123.3147,40136.0
2024-09-20 15:00:00,128.65,128.76,128.65,128.75,45505.0,123.2956,123.401,123.2956,123.3914,45505.0
2024-09-20 15:05:00,128.73,128.73,128.51,128.59,25510.0,123.3722,123.3722,123.1614,123.2381,25510.0
2024-09-20 15:10:00,128.6,128.68,128.47,128.66,31955.0,123.2476,123.3243,123.1231,123.3051,31955.0
2024-09-20 15:15:00,128.65,128.75,128.58,128.7,26452.0,123.2956,123.3914,123.2285,123.3435,26452.0
2024-09-20 15:20:00,128.7,128.83,128.59,128.8,55635.0,123.3435,123.4681,123.2381,123.4393,55635.0
2024-09-20 15:25:00,128.8,128.85,128.67,128.69,36732.0,123.4393,123.4872,123.3147,123.3339,36732.0
2024-09-20 15:30:00,128.71,128.96,128.69,128.91,54333.0,123.3531,123.5927,123.3339,123.5447,54333.0
2024-09-20 15:35:00,128.92,128.94,128.74,128.75,63763.0,123.5543,123.5735,123.3818,123.3914,63763.0
2024-09-20 15:40:00,128.75,128.75,128.49,128.56,65922.0,123.3914,123.3914,123.1422,123.2093,65922.0
2024-09-20 15:45:00,128.55,128.61,128.45,128.46,92560.0,123.1997,123.2572,123.1039,123.1135,92560.0
2024-09-20 15:50:00,128.45,128.65,128.13,128.44,103230.0,123.1039,123.2956,122.7972,123.0943,103230.0
2024-09-20 15:55:00,128.51,128.71,128.39,128.61,337718.0,123.1614,123.3531,123.0464,123.2572,337718.0
2024-09-23 09:30:00,129.38,129.4,128.48,129.03,110701.0,123.9952,124.0143,123.1326,123.6597,110701.0
2024-09-23 09:35:00,128.96,129.15,128.63,128.73,27359.0,123.5927,123.7748,123.2764,123.3722,27359.0
2024-09-23 09:40:00,128.7,129.3,128.54,129.13,30649.0,123.3435,123.9185,123.1901,123.7556,30649.0
2024-09-23 09:45:00,129.07,129.33,128.59,128.76,30985.0,123.6981,123.9473,123.2381,123.401,30985.0
2024-09-23 09:50:00,128.81,128.9,128.41,128.42,30836.0,123.4489,123.5352,123.0656,123.0751,30836.0
2024-09-23 09:55:00,128.42,128.5,128.08,128.19,41332.0,123.0751,123.1518,122.7493,122.8547,41332.0
2024-09-23 10:00:00,128.11,128.55,128.1,128.46,22929.0,122.778,123.1997,122.7685,123.1135,22929.0
2024-09-23 10:05:00,128.39,128.61,128.38,128.49,31113.0,123.0464,123.2572,123.0368,123.1422,31113.0
2024-09-23 10:10:00,128.48,128.48,127.93,127.94,35862.0,123.1326,123.1326,122.6055,122.6151,35862.0
2024-09-23 10:15:00,127.93,128.19,127.85,128.09,41238.0,122.6055,122.8547,122.5289,122.7589,41238.0
2024-09-23 10:20:00,128.1,128.24,128.07,128.08,13156.0,122.7685,122.9026,122.7397,122.7493,13156.0
2024-09-23 10:25:00,128.12,128.36,128.03,128.29,11311.0,122.7876,123.0176,122.7014,122.9505,11311.0
2024-09-23 10:30:00,128.26,128.52,128.23,128.41,13398.0,122.9218,123.171,122.893,123.0656,13398.0
2024-09-23 10:35:00,128.41,128.62,128.37,128.51,13338.0,123.0656,123.2668,123.0272,123.1614,13338.0
2024-09-23 10:40:00,128.52,128.69,128.48,128.65,10935.0,123.171,123.3339,123.1326,123.2956,10935.0
2024-09-23 10:45:00,128.58,128.68,128.51,128.53,7071.0,123.2285,123.3243,123.1614,123.1806,7071.0
2024-09-23 10:50:00,128.52,128.69,128.52,128.66,15269.0,123.171,123.3339,123.171,123.3051,15269.0
2024-09-23 10:55:00,128.63,128.86,128.6,128.83,16113.0,123.2764,123.4968,123.2476,123.4681,16113.0
2024-09-23 11:00:00,128.85,128.9,128.77,128.84,14339.0,123.4872,123.5352,123.4106,123.4777,14339.0
2024-09-23 11:05:00,128.84,128.87,128.67,128.7,15733.0,123.4777,123.5064,123.3147,123.3435,15733.0
2024-09-23 11:10:00,128.69,128.75,128.65,128.7,7674.0,123.3339,123.3914,123.2956,123.3435,7674.0
2024-09-23 11:15:00,128.72,128.73,128.61,128.67,14297.0,123.3626,123.3722,123.2572,123.3147,14297.0
2024-09-23 11:20:00,128.65,128.71,128.61,128.61,14415.0,123.2956,123.3531,123.2572,123.2572,14415.0
2024-09-23 11:25:00,128.63,128.68,128.51,128.56,15448.0,123.2764,123.3243,123.1614,123.2093,15448.0
2024-09-23 11:30:00,128.56,128.6,128.5,128.55,16878.0,123.2093,123.2476,123.1518,123.1997,16878.0
2024-09-23 11:35:00,128.58,128.68,128.55,128.61,9796.0,123.2285,123.3243,123.1997,123.2572,9796.0
2024-09-23 11:40:00,128.62,128.71,128.59,128.66,12845.0,123.2668,123.3531,123.2381,123.3051,12845.0
2024-09-23 11:45:00,128.7,128.7,128.56,128.61,18152.0,123.3435,123.3435,123.2093,123.2572,18152.0
2024-09-23 11:50:00,128.61,128.7,128.56,128.58,12283.0,123.2572,123.3435,123.2093,123.2285,12283.0
2024-09-23 11:55:00,128.58,128.67,128.43,128.45,70514.0,123.2285,123.3147,123.0847,123.1039,70514.0
2024-09-23 12:00:00,128.45,128.48,128.25,128.28,14932.0,123.1039,123.1326,122.9122,122.941,14932.0
2024-09-23 12:05:00,128.28,128.45,128.27,128.44,11457.0,122.941,123.1039,122.9314,123.0943,11457.0
2024-09-23 12:10:00,128.44,128.46,128.28,128.32,13041.0,123.0943,123.1135,122.941,122.9793,13041.0
2024-09-23 12:15:00,128.32,128.4,128.23,128.31,23400.0,122.9793,123.056,122.893,122.9697,23400.0
2024-09-23 12:20:00,128.31,128.39,128.29,128.36,17130.0,122.9697,123.0464,122.9505,123.0176,17130.0
2024-09-23 12:25:00,128.34,128.57,128.34,128.51,12298.0,122.9985,123.2189,122.9985,123.1614,12298.0
2024-09-23 12:30:00,128.51,128.53,128.37,128.43,12192.0,123.1614,123.1806,123.0272,123.0847,12192.0
2024-09-23 12:35:00,128.45,128.51,128.39,128.5,10435.0,123.1039,123.1614,123.0464,123.1518,10435.0
2024-09-23 12:40:00,128.48,128.51,128.43,128.5,15615.0,123.1326,123.1614,123.0847,123.1518,15615.0
2024-09-23 12:45:00,128.5,128.6,128.47,128.59,13004.0,123.1518,123.2476,123.1231,123.2381,13004.0
2024-09-23 12:50:00,128.6,128.77,128.6,128.75,17963.0,123.2476,123.4106,123.2476,123.3914,17963.0
2024-09-23 12:55:00,128.75,128.82,128.71,128.76,16088.0,123.3914,123.4585,123.3531,123.401,16088.0
2024-09-23 13:00:00,128.77,128.81,128.67,128.75,6138.0,123.4106,123.4489,123.3147,123.3914,6138.0
2024-09-23 13:05:00,128.75,128.85,128.75,128.84,6740.0,123.3914,123.4872,123.3914,123.4777,6740.0
2024-09-23 13:10:00,128.84,128.87,128.8,128.84,11785.0,123.4777,123.5064,123.4393,123.4777,11785.0
2024-09-23 13:15:00,128.84,128.91,128.8,128.91,22115.0,123.4777,123.5447,123.4393,123.5447,22115.0
2024-09-23 13:20:00,128.91,128.93,128.8,128.8,17828.0,123.5447,123.5639,123.4393,123.4393,17828.0
2024-09-23 13:25:00,128.79,128.81,128.7,128.75,17136.0,123.4297,123.4489,123.3435,123.3914,17136.0
2024-09-23 13:30:00,128.75,128.88,128.65,128.87,29204.0,123.3914,123.516,123.2956,123.5064,29204.0
2024-09-23 13:35:00,128.88,128.89,128.71,128.76,12361.0,123.516,123.5256,123.3531,123.401,12361.0
2024-09-23 13:40:00,128.78,128.82,128.75,128.77,18683.0,123.4202,123.4585,123.3914,123.4106,18683.0
2024-09-23 13:45:00,128.77,128.82,128.76,128.8,7533.0,123.4106,123.4585,123.401,123.4393,7533.0
2024-09-23 13:50:00,128.8,128.82,128.67,128.67,11495.0,123.4393,123.4585,123.3147,123.3147,11495.0
2024-09-23 13:55:00,128.68,128.75,128.67,128.72,13281.0,123.3243,123.3914,123.3147,123.3626,13281.0
2024-09-23 14:00:00,128.72,128.73,128.62,128.62,8085.0,123.3626,123.3722,123.2668,123.2668,8085.0
2024-09-23 14:05:00,128.62,128.77,128.59,128.74,9106.0,123.2668,123.4106,123.2381,123.3818,9106.0
2024-09-23 14:10:00,128.75,128.83,128.74,128.79,23578.0,123.3914,123.4681,123.3818,123.4297,23578.0
2024-09-23 14:15:00,128.79,128.83,128.76,128.83,12552.0,123.4297,123.4681,123.401,123.4681,12552.0
2024-09-23 14:20:00,128.82,128.88,128.78,128.82,11881.0,123.4585,123.516,123.4202,123.4585,11881.0
2024-09-23 14:25:00,128.81,128.86,128.76,128.85,9986.0,123.4489,123.4968,123.401,123.4872,9986.0
2024-09-23 14:30:00,128.83,128.89,128.82,128.86,7680.0,123.4681,123.5256,123.4585,123.4968,7680.0
2024-09-23 14:35:00,128.86,128.86,128.79,128.82,9483.0,123.4968,123.4968,123.4297,123.4585,9483.0
2024-09-23 14:40:00,128.81,128.81,128.77,128.81,12844.0,123.4489,123.4489,123.4106,123.4489,12844.0
2024-09-23 14:45:00,128.81,128.86,128.79,128.85,12583.0,123.4489,123.4968,123.4297,123.4872,12583.0
2024-09-23 14:50:00,128.86,128.87,128.74,128.75,20834.0,123.4968,123.5064,123.3818,123.3914,20834.0
2024-09-23 14:55:00,128.75,128.8,128.74,128.78,10449.0,123.3914,123.4393,123.3818,123.4202,10449.0
2024-09-23 15:00:00,128.78,128.78,128.67,128.75,32631.0,123.4202,123.4202,123.3147,123.3914,32631.0
2024-09-23 15:05:00,128.76,128.76,128.69,128.69,16512.0,123.401,123.401,123.3339,123.3339,16512.0
2024-09-23 15:10:00,128.69,128.79,128.69,128.75,32952.0,123.3339,123.4297,123.3339,123.3914,32952.0
2024-09-23 15:15:00,128.75,128.96,128.75,128.95,53864.0,123.3914,123.5927,123.3914,123.5831,53864.0
2024-09-23 15:20:00,128.95,128.96,128.75,128.88,22335.0,123.5831,123.5927,123.3914,123.516,22335.0
2024-09-23 15:25:00,128.86,128.88,128.77,128.86,17689.0,123.4968,123.516,123.4106,123.4968,17689.0
2024-09-23 15:30:00,128.86,128.89,128.81,128.85,20521.0,123.4968,123.5256,123.4489,123.4872,20521.0
2024-09-23 15:35:00,128.86,128.91,128.79,128.81,13623.0,123.4968,123.5447,123.4297,123.4489,13623.0
2024-09-23 15:40:00,128.8,128.83,128.73,128.74,18704.0,123.4393,123.4681,123.3722,123.3818,18704.0
2024-09-23 15:45:00,128.74,128.8,128.68,128.74,24756.0,123.3818,123.4393,123.3243,123.3818,24756.0
2024-09-23 15:50:00,128.74,128.8,128.57,128.67,55600.0,123.3818,123.4393,123.2189,123.3147,55600.0
2024-09-23 15:55:00,128.7,128.82,128.68,128.71,86747.0,123.3435,123.4585,123.3243,123.3531,86747.0
2024-09-24 09:30:00,129.4,129.81,129.18,129.22,88727.0,124.0143,124.4073,123.8035,123.8418,88727.0
2024-09-24 09:35:00,129.22,129.29,128.97,129.19,18158.0,123.8418,123.9089,123.6022,123.8131,18158.0
2024-09-24 09:40:00,129.18,129.2,128.79,128.84,22510.0,123.8035,123.8227,123.4297,123.4777,22510.0
2024-09-24 09:45:00,128.81,129.21,128.8,129.2,32881.0,123.4489,123.8323,123.4393,123.8227,32881.0
2024-09-24 09:50:00,129.22,129.37,129.01,129.28,20219.0,123.8418,123.9856,123.6406,123.8993,20219.0
2024-09-24 09:55:00,129.29,129.53,129.19,129.43,40009.0,123.9089,124.1389,123.8131,124.0431,40009.0
2024-09-24 10:00:00,129.44,129.53,129.28,129.46,48724.0,124.0527,124.1389,123.8993,124.0719,48724.0
2024-09-24 10:05:00,129.44,129.5,129.35,129.46,56342.0,124.0527,124.1102,123.9664,124.0719,56342.0
2024-09-24 10:10:00,129.45,129.45,129.11,129.22,27453.0,124.0623,124.0623,123.7364,123.8418,27453.0
2024-09-24 10:15:00,129.24,129.36,129.12,129.17,23349.0,123.861,123.976,123.746,123.7939,23349.0
2024-09-24 10:20:00,129.24,129.34,129.16,129.3,33533.0,123.861,123.9568,123.7843,123.9185,33533.0
2024-09-24 10:25:00,129.31,129.39,129.27,129.35,29857.0,123.9281,124.0048,123.8898,123.9664,29857.0
2024-09-24 10:30:00,129.36,129.38,129.18,129.19,14181.0,123.976,123.9952,123.8035,123.8131,14181.0
2024-09-24 10:35:00,129.19,129.19,128.89,128.92,20890.0,123.8131,123.8131,123.5256,123.5543,20890.0
2024-09-24 10:40:00,128.94,129.02,128.89,128.89,34270.0,123.5735,123.6502,123.5256,123.5256,34270.0
2024-09-24 10:45:00,128.91,129.17,128.87,129.09,44406.0,123.5447,123.7939,123.5064,123.7172,44406.0
2024-09-24 10:50:00,129.11,129.16,129.02,129.06,34732.0,123.7364,123.7843,123.6502,123.6885,34732.0
2024-09-24 10:55:00,129.1,129.27,129.09,129.15,28980.0,123.7268,123.8898,123.7172,123.7748,28980.0
2024-09-24 11:00:00,129.14,129.25,129.08,129.24,14983.0,123.7652,123.8706,123.7077,123.861,14983.0
2024-09-24 11:05:00,129.24,129.28,129.16,129.24,28515.0,123.861,123.8993,123.7843,123.861,28515.0
2024-09-24 11:10:00,129.22,129.28,129.17,129.22,16019.0,123.8418,123.8993,123.7939,123.8418,16019.0
2024-09-24 11:15:00,129.21,129.25,129.16,129.25,17138.0,123.8323,123.8706,123.7843,123.8706,17138.0
2024-09-24 11:20:00,129.25,129.31,129.08,129.09,45506.0,123.8706,123.9281,123.7077,123.7172,45506.0
2024-09-24 11:25:00,129.08,129.09,128.92,128.94,22437.0,123.7077,123.7172,123.5543,123.5735,22437.0
2024-09-24 11:30:00,128.95,129.0,128.9,128.98,13489.0,123.5831,123.631,123.5352,123.6118,13489.0
2024-09-24 11:35:00,128.96,128.96,128.82,128.82,13988.0,123.5927,123.5927,123.4585,123.4585,13988.0
2024-09-24 11:40:00,128.81,128.87,128.71,128.75,15733.0,123.4489,123.5064,123.3531,123.3914,15733.0
2024-09-24 11:45:00,128.75,128.82,128.63,128.64,12536.0,123.3914,123.4585,123.2764,123.286,12536.0
2024-09-24 11:50:00,128.64,128.87,128.62,128.84,8674.0,123.286,123.5064,123.2668,123.4777,8674.0
2024-09-24 11:55:00,128.83,128.87,128.72,128.86,12551.0,123.4681,123.5064,123.3626,123.4968,12551.0
2024-09-24 12:00:00,128.88,128.9,128.7,128.82,9556.0,123.516,123.5352,123.3435,123.4585,9556.0
2024-09-24 12:05:00,128.83,128.95,128.8,128.86,9410.0,123.4681,123.5831,123.4393,123.4968,9410.0
2024-09-24 12:10:00,128.85,128.93,128.84,128.92,14815.0,123.4872,123.5639,123.4777,123.5543,14815.0
2024-09-24 12:15:00,128.91,128.93,128.88,128.92,8710.0,123.5447,123.5639,123.516,123.5543,8710.0
2024-09-24 12:20:00,128.93,128.98,128.69,128.74,17633.0,123.5639,123.6118,123.3339,123.3818,17633.0
2024-09-24 12:25:00,128.76,128.81,128.68,128.8,12339.0,123.401,123.4489,123.3243,123.4393,12339.0
2024-09-24 12:30:00,128.77,128.86,128.74,128.86,12525.0,123.4106,123.4968,123.3818,123.4968,12525.0
2024-09-24 12:35:00,128.87,128.96,128.82,128.92,9282.0,123.5064,123.5927,123.4585,123.5543,9282.0
2024-09-24 12:40:00,128.93,129.04,128.92,128.97,21085.0,123.5639,123.6693,123.5543,123.6022,21085.0
2024-09-24 12:45:00,129.0,129.02,128.92,128.98,12777.0,123.631,123.6502,123.5543,123.6118,12777.0
2024-09-24 12:50:00,128.98,129.0,128.91,128.96,12861.0,123.6118,123.631,123.5447,123.5927,12861.0
2024-09-24 12:55:00,128.96,129.11,128.94,129.09,33137.0,123.5927,123.7364,123.5735,123.7172,33137.0
2024-09-24 13:00:00,129.07,129.07,128.65,128.92,46652.0,123.6981,123.6981,123.2956,123.5543,46652.0
2024-09-24 13:05:00,128.94,129.06,128.89,128.99,11103.0,123.5735,123.6885,123.5256,123.6214,11103.0
2024-09-24 13:10:00,128.99,129.07,128.94,129.04,13949.0,123.6214,123.6981,123.5735,123.6693,13949.0
2024-09-24 13:15:00,129.03,129.14,129.03,129.14,5864.0,123.6597,123.7652,123.6597,123.7652,5864.0
2024-09-24 13:20:00,129.15,129.26,129.15,129.23,19741.0,123.7748,123.8802,123.7748,123.8514,19741.0
2024-09-24 13:25:00,129.22,129.28,129.21,129.25,7952.0,123.8418,123.8993,123.8323,123.8706,7952.0
2024-09-24 13:30:00,129.24,129.28,129.05,129.15,22136.0,123.861,123.8993,123.6789,123.7748,22136.0
2024-09-24 13:35:00,129.18,129.23,129.12,129.18,7615.0,123.8035,123.8514,123.746,123.8035,7615.0
2024-09-24 13:40:00,129.18,129.28,129.15,129.25,7986.0,123.8035,123.8993,123.7748,123.8706,7986.0
2024-09-24 13:45:00,129.26,129.26,129.1,129.22,10422.0,123.8802,123.8802,123.7268,123.8418,10422.0
2024-09-24 13:50:00,129.22,129.22,129.14,129.2,10682.0,123.8418,123.8418,123.7652,123.8227,10682.0
2024-09-24 13:55:00,129.2,129.27,129.19,129.23,6638.0,123.8227,123.8898,123.8131,123.8514,6638.0
2024-09-24 14:00:00,129.23,129.23,129.17,129.18,17161.0,123.8514,123.8514,123.7939,123.8035,17161.0
2024-09-24 14:05:00,129.18,129.19,129.1,129.18,9143.0,123.8035,123.8131,123.7268,123.8035,9143.0
2024-09-24 14:10:00,129.16,129.22,129.14,129.17,5690.0,123.7843,123.8418,123.7652,123.7939,5690.0
2024-09-24 14:15:00,129.19,129.2,129.04,129.13,9490.0,123.8131,123.8227,123.6693,123.7556,9490.0
2024-09-24 14:20:00,129.15,129.23,129.13,129.22,13445.0,123.7748,123.8514,123.7556,123.8418,13445.0
2024-09-24 14:25:00,129.23,129.27,129.21,129.23,11613.0,123.8514,123.8898,123.8323,123.8514,11613.0
2024-09-24 14:30:00,129.24,129.25,129.12,129.25,9658.0,123.861,123.8706,123.746,123.8706,9658.0
2024-09-24 14:35:00,129.23,129.27,129.21,129.25,10943.0,123.8514,123.8898,123.8323,123.8706,10943.0
2024-09-24 14:40:00,129.29,129.37,129.27,129.35,16201.0,123.9089,123.9856,123.8898,123.9664,16201.0
2024-09-24 14:45:00,129.35,129.42,129.27,129.28,13501.0,123.9664,124.0335,123.8898,123.8993,13501.0
2024-09-24 14:50:00,129.28,129.35,129.28,129.32,12978.0,123.8993,123.9664,123.8993,123.9377,12978.0
2024-09-24 14:55:00,129.33,129.34,129.25,129.26,11413.0,123.9473,123.9568,123.8706,123.8802,11413.0
2024-09-24 15:00:00,129.24,129.31,129.16,129.22,16122.0,123.861,123.9281,123.7843,123.8418,16122.0
2024-09-24 15:05:00,129.21,129.22,129.12,129.19,21113.0,123.8323,123.8418,123.746,123.8131,21113.0
2024-09-24 15:10:00,129.18,129.23,129.17,129.21,17840.0,123.8035,123.8514,123.7939,123.8323,17840.0
2024-09-24 15:15:00,129.19,129.3,129.16,129.3,23278.0,123.8131,123.9185,123.7843,123.9185,23278.0
2024-09-24 15:20:00,129.3,129.36,129.26,129.27,13805.0,123.9185,123.976,123.8802,123.8898,13805.0
2024-09-24 15:25:00,129.28,129.38,129.26,129.38,16663.0,123.8993,123.9952,123.8802,123.9952,16663.0
2024-09-24 15:30:00,129.37,129.37,129.29,129.33,19095.0,123.9856,123.9856,123.9089,123.9473,19095.0
2024-09-24 15:35:00,129.32,129.33,129.07,129.13,17332.0,123.9377,123.9473,123.6981,123.7556,17332.0
2024-09-24 15:40:00,129.12,129.21,129.05,129.06,25445.0,123.746,123.8323,123.6789,123.6885,25445.0
2024-09-24 15:45:00,129.06,129.12,129.02,129.11,31653.0,123.6885,123.746,123.6502,123.7364,31653.0
2024-09-24 15:50:00,129.12,129.33,129.07,129.22,57857.0,123.746,123.9473,123.6981,123.8418,57857.0
2024-09-24 15:55:00,129.24,129.55,129.23,129.53,213963.0,123.861,124.1581,123.8514,124.1389,213963.0
2024-09-25 09:30:00,129.54,130.16,129.44,130.11,89700.0,124.1485,124.7427,124.0527,124.6948,89700.0
2024-09-25 09:35:00,130.02,130.25,129.73,129.8,28845.0,124.6085,124.829,124.3306,124.3977,28845.0
2024-09-25 09:40:00,129.77,129.93,129.69,129.83,30503.0,124.3689,124.5223,124.2923,124.4265,30503.0
2024-09-25 09:45:00,129.83,129.88,129.7,129.74,13173.0,124.4265,124.4744,124.3019,124.3402,13173.0
2024-09-25 09:50:00,129.74,130.04,129.67,129.79,23061.0,124.3402,124.6277,124.2731,124.3881,23061.0
2024-09-25 09:55:00,129.8,129.83,129.46,129.49,26199.0,124.3977,124.4265,124.0719,124.1006,26199.0
2024-09-25 10:00:00,129.47,129.9,129.47,129.77,28496.0,124.0814,124.4935,124.0814,124.3689,28496.0
2024-09-25 10:05:00,129.78,129.97,129.74,129.91,19088.0,124.3785,124.5606,124.3402,124.5031,19088.0
2024-09-25 10:10:00,129.92,129.92,129.55,129.56,21114.0,124.5127,124.5127,124.1581,124.1677,21114.0
2024-09-25 10:15:00,129.58,129.62,129.39,129.54,19733.0,124.1869,124.2252,124.0048,124.1485,19733.0
2024-09-25 10:20:00,129.58,129.72,129.44,129.7,15102.0,124.1869,124.321,124.0527,124.3019,15102.0
2024-09-25 10:25:00,129.68,129.82,129.66,129.75,13347.0,124.2827,124.4169,124.2635,124.3498,13347.0
2024-09-25 10:30:00,129.75,129.84,129.7,129.77,9262.0,124.3498,124.436,124.3019,124.3689,9262.0
2024-09-25 10:35:00,129.76,129.77,129.59,129.63,77785.0,124.3594,124.3689,124.1964,124.2348,77785.0
2024-09-25 10:40:00,129.66,129.73,129.57,129.61,11317.0,124.2635,124.3306,124.1773,124.2156,11317.0
2024-09-25 10:45:00,129.61,129.62,129.24,129.27,17220.0,124.2156,124.2252,123.861,123.8898,17220.0
2024-09-25 10:50:00,129.36,129.61,129.33,129.56,9750.0,123.976,124.2156,123.9473,124.1677,9750.0
2024-09-25 10:55:00,129.57,129.69,129.55,129.63,11187.0,124.1773,124.2923,124.1581,124.2348,11187.0
2024-09-25 11:00:00,129.63,129.75,129.57,129.73,12466.0,124.2348,124.3498,124.1773,124.3306,12466.0
2024-09-25 11:05:00,129.75,129.85,129.69,129.8,13529.0,124.3498,124.4456,124.2923,124.3977,13529.0
2024-09-25 11:10:00,129.82,129.97,129.74,129.97,11003.0,124.4169,124.5606,124.3402,124.5606,11003.0
2024-09-25 11:15:00,129.98,130.29,129.95,130.19,95175.0,124.5702,124.8673,124.5415,124.7715,95175.0
2024-09-25 11:20:00,130.19,130.26,130.14,130.26,16485.0,124.7715,124.8386,124.7235,124.8386,16485.0
2024-09-25 11:25:00,130.26,130.34,130.24,130.3,21099.0,124.8386,124.9152,124.8194,124.8769,21099.0
2024-09-25 11:30:00,130.3,130.39,130.23,130.23,14539.0,124.8769,124.9631,124.8098,124.8098,14539.0
2024-09-25 11:35:00,130.21,130.23,129.95,129.97,14705.0,124.7906,124.8098,124.5415,124.5606,14705.0
2024-09-25 11:40:00,129.95,130.01,129.9,130.01,14595.0,124.5415,124.599,124.4935,124.599,14595.0
2024-09-25 11:45:00,130.0,130.2,129.99,130.2,10291.0,124.5894,124.7811,124.5798,124.7811,10291.0
2024-09-25 11:50:00,130.19,130.2,130.11,130.15,10176.0,124.7715,124.7811,124.6948,124.7331,10176.0
2024-09-25 11:55:00,130.19,130.28,130.13,130.17,12713.0,124.7715,124.8577,124.714,124.7523,12713.0
2024-09-25 12:00:00,130.16,130.31,130.14,130.29,12672.0,124.7427,124.8865,124.7235,124.8673,12672.0
2024-09-25 12:05:00,130.28,130.34,130.18,130.23,21469.0,124.8577,124.9152,124.7619,124.8098,21469.0
2024-09-25 12:10:00,130.22,130.34,130.22,130.26,23388.0,124.8002,124.9152,124.8002,124.8386,23388.0
2024-09-25 12:15:00,130.27,130.28,130.17,130.2,12991.0,124.8481,124.8577,124.7523,124.7811,12991.0
2024-09-25 12:20:00,130.19,130.29,130.19,130.28,8412.0,124.7715,124.8673,124.7715,124.8577,8412.0
2024-09-25 12:25:00,130.27,130.38,130.26,130.37,14659.0,124.8481,124.9536,124.8386,124.944,14659.0
2024-09-25 12:30:00,130.36,130.36,130.17,130.24,12698.0,124.9344,124.9344,124.7523,124.8194,12698.0
2024-09-25 12:35:00,130.25,130.27,130.17,130.21,11512.0,124.829,124.8481,124.7523,124.7906,11512.0
2024-09-25 12:40:00,130.25,130.27,130.17,130.19,14407.0,124.829,124.8481,124.7523,124.7715,14407.0
2024-09-25 12:45:00,130.19,130.26,130.16,130.26,15104.0,124.7715,124.8386,124.7427,124.8386,15104.0
2024-09-25 12:50:00,130.26,130.37,130.17,130.33,19829.0,124.8386,124.944,124.7523,124.9056,19829.0
2024-09-25 12:55:00,130.35,130.35,130.18,130.24,10760.0,124.9248,124.9248,124.7619,124.8194,10760.0
2024-09-25 13:00:00,130.22,130.31,130.16,130.25,18738.0,124.8002,124.8865,124.7427,124.829,18738.0
2024-09-25 13:05:00,130.23,130.37,130.23,130.24,11462.0,124.8098,124.944,124.8098,124.8194,11462.0
2024-09-25 13:10:00,130.25,130.3,130.16,130.25,9074.0,124.829,124.8769,124.7427,124.829,9074.0
2024-09-25 13:15:00,130.21,130.35,130.21,130.3,17627.0,124.7906,124.9248,124.7906,124.8769,17627.0
2024-09-25 13:20:00,130.26,130.37,130.25,130.35,11474.0,124.8386,124.944,124.829,124.9248,11474.0
2024-09-25 13:25:00,130.34,130.37,130.23,130.25,13730.0,124.9152,124.944,124.8098,124.829,13730.0
2024-09-25 13:30:00,130.25,130.32,130.25,130.28,9615.0,124.829,124.8961,124.829,124.8577,9615.0
2024-09-25 13:35:00,130.26,130.37,130.21,130.27,24170.0,124.8386,124.944,124.7906,124.8481,24170.0
2024-09-25 13:40:00,130.28,130.28,130.23,130.26,15174.0,124.8577,124.8577,124.8098,124.8386,15174.0
2024-09-25 13:45:00,130.26,130.27,130.22,130.26,13952.0,124.8386,124.8481,124.8002,124.8386,13952.0
2024-09-25 13:50:00,130.26,130.33,130.26,130.31,10334.0,124.8386,124.9056,124.8386,124.8865,10334.0
2024-09-25 13:55:00,130.33,130.59,130.31,130.57,33363.0,124.9056,125.1548,124.8865,125.1357,33363.0
2024-09-25 14:00:00,130.58,130.66,130.49,130.57,21585.0,125.1452,125.2219,125.059,125.1357,21585.0
2024-09-25 14:05:00,130.57,130.6,130.49,130.53,13478.0,125.1357,125.1644,125.059,125.0973,13478.0
2024-09-25 14:10:00,130.57,130.93,130.57,130.93,31749.0,125.1357,125.4807,125.1357,125.4807,31749.0
2024-09-25 14:15:00,130.92,131.56,130.87,131.09,251976.0,125.4711,126.0844,125.4232,125.634,251976.0
2024-09-25 14:20:00,131.09,131.1,130.9,131.03,72463.0,125.634,125.6436,125.4519,125.5765,72463.0
2024-09-25 14:25:00,131.01,131.36,131.01,131.15,37684.0,125.5573,125.8928,125.5573,125.6915,37684.0
2024-09-25 14:30:00,131.17,131.44,131.13,131.36,33926.0,125.7107,125.9694,125.6723,125.8928,33926.0
2024-09-25 14:35:00,131.41,131.56,131.38,131.38,31851.0,125.9407,126.0844,125.9119,125.9119,31851.0
2024-09-25 14:40:00,131.38,131.42,131.15,131.15,46681.0,125.9119,125.9503,125.6915,125.6915,46681.0
2024-09-25 14:45:00,131.12,131.28,131.06,131.23,15762.0,125.6628,125.8161,125.6053,125.7682,15762.0
2024-09-25 14:50:00,131.21,131.43,131.15,131.39,21243.0,125.749,125.9599,125.6915,125.9215,21243.0
2024-09-25 14:55:00,131.39,131.44,131.29,131.31,25189.0,125.9215,125.9694,125.8257,125.8449,25189.0
2024-09-25 15:00:00,131.28,131.49,131.27,131.47,15344.0,125.8161,126.0174,125.8065,125.9982,15344.0
2024-09-25 15:05:00,131.47,131.5,131.37,131.38,16565.0,125.9982,126.0269,125.9024,125.9119,16565.0
2024-09-25 15:10:00,131.37,131.43,131.32,131.34,20667.0,125.9024,125.9599,125.8544,125.8736,20667.0
2024-09-25 15:15:00,131.34,131.53,131.32,131.52,39141.0,125.8736,126.0557,125.8544,126.0461,39141.0
2024-09-25 15:20:00,131.53,131.56,131.48,131.52,24244.0,126.0557,126.0844,126.0078,126.0461,24244.0
2024-09-25 15:25:00,131.52,131.57,131.5,131.55,23298.0,126.0461,126.094,126.0269,126.0749,23298.0
2024-09-25 15:30:00,131.54,131.6,131.46,131.53,34243.0,126.0653,126.1228,125.9886,126.0557,34243.0
2024-09-25 15:35:00,131.54,131.73,131.53,131.72,68132.0,126.0653,126.2474,126.0557,126.2378,68132.0
2024-09-25 15:40:00,131.7,131.81,131.47,131.51,57769.0,126.2186,126.324,125.9982,126.0365,57769.0
2024-09-25 15:45:00,131.52,131.57,131.48,131.51,61178.0,126.0461,126.094,126.0078,126.0365,61178.0
2024-09-25 15:50:00,131.51,131.58,131.47,131.55,102753.0,126.0365,126.1036,125.9982,126.0749,102753.0
2024-09-25 15:55:00,131.52,131.66,131.36,131.53,311050.0,126.0461,126.1803,125.8928,126.0557,311050.0
2024-09-26 09:30:00,132.57,133.05,132.57,132.81,85454.0,127.0524,127.5124,127.0524,127.2824,85454.0
2024-09-26 09:35:00,132.76,134.1,132.73,133.86,67973.0,127.2345,128.5187,127.2058,128.2887,67973.0
2024-09-26 09:40:00,133.84,134.23,133.41,133.44,56476.0,128.2696,128.6433,127.8575,127.8862,56476.0
2024-09-26 09:45:00,133.49,133.67,133.32,133.33,23032.0,127.9341,128.1066,127.7712,127.7808,23032.0
2024-09-26 09:50:00,133.31,133.47,133.09,133.4,25400.0,127.7616,127.915,127.5508,127.8479,25400.0
2024-09-26 09:55:00,133.38,133.48,133.21,133.47,16202.0,127.8287,127.9245,127.6658,127.915,16202.0
2024-09-26 10:00:00,133.39,133.73,133.32,133.32,22534.0,127.8383,128.1641,127.7712,127.7712,22534.0
2024-09-26 10:05:00,133.29,133.5,133.26,133.43,32479.0,127.7424,127.9437,127.7137,127.8766,32479.0
2024-09-26 10:10:00,133.41,133.88,133.41,133.88,24206.0,127.8575,128.3079,127.8575,128.3079,24206.0
2024-09-26 10:15:00,133.89,133.91,133.74,133.84,24078.0,128.3175,128.3366,128.1737,128.2696,24078.0
2024-09-26 10:20:00,133.83,133.88,133.57,133.65,24911.0,128.26,128.3079,128.0108,128.0875,24911.0
2024-09-26 10:25:00,133.65,133.68,133.56,133.64,12253.0,128.0875,128.1162,128.0012,128.0779,12253.0
2024-09-26 10:30:00,133.63,133.87,133.59,133.78,22670.0,128.0683,128.2983,128.03,128.2121,22670.0
2024-09-26 10:35:00,133.75,133.8,133.6,133.77,21774.0,128.1833,128.2312,128.0395,128.2025,21774.0
2024-09-26 10:40:00,133.8,133.8,133.52,133.53,15680.0,128.2312,128.2312,127.9629,127.9725,15680.0
2024-09-26 10:45:00,133.56,133.98,133.56,133.92,14005.0,128.0012,128.4037,128.0012,128.3462,14005.0
2024-09-26 10:50:00,133.94,134.01,133.71,133.81,35183.0,128.3654,128.4325,128.145,128.2408,35183.0
2024-09-26 10:55:00,133.83,133.83,133.58,133.59,15014.0,128.26,128.26,128.0204,128.03,15014.0
2024-09-26 11:00:00,133.63,133.71,133.38,133.44,33405.0,128.0683,128.145,127.8287,127.8862,33405.0
2024-09-26 11:05:00,133.46,133.59,133.34,133.43,38339.0,127.9054,128.03,127.7904,127.8766,38339.0
2024-09-26 11:10:00,133.43,133.51,133.38,133.49,14511.0,127.8766,127.9533,127.8287,127.9341,14511.0
2024-09-26 11:15:00,133.47,133.6,133.41,133.42,28214.0,127.915,128.0395,127.8575,127.867,28214.0
2024-09-26 11:20:00,133.41,133.59,133.33,133.59,38413.0,127.8575,128.03,127.7808,128.03,38413.0
2024-09-26 11:25:00,133.57,133.58,133.35,133.36,29017.0,128.0108,128.0204,127.7999,127.8095,29017.0
2024-09-26 11:30:00,133.35,133.44,133.16,133.18,36140.0,127.7999,127.8862,127.6179,127.637,36140.0
2024-09-26 11:35:00,133.13,133.13,132.89,133.09,17404.0,127.5891,127.5891,127.3591,127.5508,17404.0
2024-09-26 11:40:00,133.09,133.09,132.82,132.89,18006.0,127.5508,127.5508,127.292,127.3591,18006.0
2024-09-26 11:45:00,132.9,132.94,132.83,132.85,6640.0,127.3687,127.407,127.3016,127.3208,6640.0
2024-09-26 11:50:00,132.86,132.87,132.64,132.87,18804.0,127.3303,127.3399,127.1195,127.3399,18804.0
2024-09-26 11:55:00,132.88,133.02,132.88,133.0,8405.0,127.3495,127.4837,127.3495,127.4645,8405.0
2024-09-26 12:00:00,132.99,133.01,132.82,132.85,10146.0,127.4549,127.4741,127.292,127.3208,10146.0
2024-09-26 12:05:00,132.87,133.05,132.87,133.04,12938.0,127.3399,127.5124,127.3399,127.5028,12938.0
2024-09-26 12:10:00,133.03,133.08,132.94,133.0,19763.0,127.4933,127.5412,127.407,127.4645,19763.0
2024-09-26 12:15:00,132.98,133.11,132.94,133.11,17500.0,127.4453,127.5699,127.407,127.5699,17500.0
2024-09-26 12:20:00,133.12,133.23,133.09,133.19,18368.0,127.5795,127.6849,127.5508,127.6466,18368.0
2024-09-26 12:25:00,133.19,133.27,133.13,133.14,13207.0,127.6466,127.7233,127.5891,127.5987,13207.0
2024-09-26 12:30:00,133.15,133.28,133.11,133.12,10821.0,127.6083,127.7329,127.5699,127.5795,10821.0
2024-09-26 12:35:00,133.13,133.15,132.98,133.0,11509.0,127.5891,127.6083,127.4453,127.4645,11509.0
2024-09-26 12:40:00,133.0,133.05,132.96,132.97,13774.0,127.4645,127.5124,127.4262,127.4358,13774.0
2024-09-26 12:45:00,132.96,132.96,132.75,132.77,14947.0,127.4262,127.4262,127.2249,127.2441,14947.0
2024-09-26 12:50:00,132.75,132.82,132.75,132.8,12118.0,127.2249,127.292,127.2249,127.2728,12118.0
2024-09-26 12:55:00,132.79,132.81,132.66,132.66,13095.0,127.2633,127.2824,127.1387,127.1387,13095.0
2024-09-26 13:00:00,132.67,132.81,132.66,132.79,12128.0,127.1482,127.2824,127.1387,127.2633,12128.0
2024-09-26 13:05:00,132.82,132.87,132.78,132.85,12684.0,127.292,127.3399,127.2537,127.3208,12684.0
2024-09-26 13:10:00,132.84,132.86,132.7,132.83,12180.0,127.3112,127.3303,127.177,127.3016,12180.0
2024-09-26 13:15:00,132.83,132.83,132.59,132.65,14933.0,127.3016,127.3016,127.0716,127.1291,14933.0
2024-09-26 13:20:00,132.67,132.85,132.67,132.85,8848.0,127.1482,127.3208,127.1482,127.3208,8848.0
2024-09-26 13:25:00,132.84,132.96,132.84,132.95,15535.0,127.3112,127.4262,127.3112,127.4166,15535.0
2024-09-26 13:30:00,132.94,133.02,132.89,132.91,34625.0,127.407,127.4837,127.3591,127.3783,34625.0
2024-09-26 13:35:00,132.91,132.91,132.68,132.78,17442.0,127.3783,127.3783,127.1578,127.2537,17442.0
2024-09-26 13:40:00,132.77,133.0,132.77,132.99,12680.0,127.2441,127.4645,127.2441,127.4549,12680.0
2024-09-26 13:45:00,133.0,133.04,132.79,132.89,14201.0,127.4645,127.5028,127.2633,127.3591,14201.0
2024-09-26 13:50:00,132.9,132.94,132.8,132.92,13294.0,127.3687,127.407,127.2728,127.3878,13294.0
2024-09-26 13:55:00,132.94,133.02,132.9,132.97,9852.0,127.407,127.4837,127.3687,127.4358,9852.0
2024-09-26 14:00:00,132.97,133.14,132.96,133.12,11143.0,127.4358,127.5987,127.4262,127.5795,11143.0
2024-09-26 14:05:00,133.15,133.2,133.11,133.11,14283.0,127.6083,127.6562,127.5699,127.5699,14283.0
2024-09-26 14:10:00,133.11,133.15,132.96,133.14,28124.0,127.5699,127.6083,127.4262,127.5987,28124.0
2024-09-26 14:15:00,133.15,133.32,133.15,133.23,15515.0,127.6083,127.7712,127.6083,127.6849,15515.0
2024-09-26 14:20:00,133.27,133.29,133.21,133.26,13444.0,127.7233,127.7424,127.6658,127.7137,13444.0
2024-09-26 14:25:00,133.27,133.28,133.17,133.19,10736.0,127.7233,127.7329,127.6274,127.6466,10736.0
2024-09-26 14:30:00,133.18,133.3,133.16,133.29,12378.0,127.637,127.752,127.6179,127.7424,12378.0
2024-09-26 14:35:00,133.3,133.32,133.2,133.29,11992.0,127.752,127.7712,127.6562,127.7424,11992.0
2024-09-26 14:40:00,133.27,133.35,133.26,133.32,8594.0,127.7233,127.7999,127.7137,127.7712,8594.0
2024-09-26 14:45:00,133.32,133.47,133.29,133.47,14345.0,127.7712,127.915,127.7424,127.915,14345.0
2024-09-26 14:50:00,133.44,133.57,133.44,133.55,20333.0,127.8862,128.0108,127.8862,127.9916,20333.0
2024-09-26 14:55:00,133.56,133.6,133.48,133.52,20278.0,128.0012,128.0395,127.9245,127.9629,20278.0
2024-09-26 15:00:00,133.51,133.65,133.49,133.62,23769.0,127.9533,128.0875,127.9341,128.0587,23769.0
2024-09-26 15:05:00,133.63,133.7,133.58,133.65,13529.0,128.0683,128.1354,128.0204,128.0875,13529.0
2024-09-26 15:10:00,133.66,133.7,133.61,133.65,15911.0,128.097,128.1354,128.0491,128.0875,15911.0
2024-09-26 15:15:00,133.63,133.68,133.51,133.54,22369.0,128.0683,128.1162,127.9533,127.982,22369.0
2024-09-26 15:20:00,133.55,133.58,133.32,133.34,25510.0,127.9916,128.0204,127.7712,127.7904,25510.0
2024-09-26 15:25:00,133.35,133.41,132.82,132.93,41659.0,127.7999,127.8575,127.292,127.3974,41659.0
2024-09-26 15:30:00,132.96,133.0,132.77,132.81,30579.0,127.4262,127.4645,127.2441,127.2824,30579.0
2024-09-26 15:35:00,132.83,132.84,132.72,132.72,28637.0,127.3016,127.3112,127.1962,127.1962,28637.0
2024-09-26 15:40:00,132.74,133.04,132.71,133.02,37585.0,127.2153,127.5028,127.1866,127.4837,37585.0
2024-09-26 15:45:00,133.04,133.36,132.94,133.35,102790.0,127.5028,127.8095,127.407,127.7999,102790.0
2024-09-26 15:50:00,133.38,133.71,133.3,133.5,212169.0,127.8287,128.145,127.752,127.9437,212169.0
2024-09-26 15:55:00,133.55,133.59,133.3,133.33,288010.0,127.9916,128.03,127.752,127.7808,288010.0
2024-09-27 09:30:00,133.97,134.5,133.97,134.42,65301.0,128.3941,128.9021,128.3941,128.8254,65301.0
2024-09-27 09:35:00,134.39,134.68,134.25,134.28,40633.0,128.7967,129.0746,128.6625,128.6912,40633.0
2024-09-27 09:40:00,134.26,134.42,134.14,134.15,15720.0,128.6721,128.8254,128.5571,128.5667,15720.0
2024-09-27 09:45:00,134.15,134.54,134.08,134.31,15901.0,128.5667,128.9404,128.4996,128.72,15901.0
2024-09-27 09:50:00,134.3,134.32,134.08,134.29,14443.0,128.7104,128.7296,128.4996,128.7008,14443.0
2024-09-27 09:55:00,134.29,134.78,134.24,134.78,17607.0,128.7008,129.1704,128.6529,129.1704,17607.0
2024-09-27 10:00:00,134.82,135.01,134.55,134.73,45063.0,129.2088,129.3909,128.95,129.1225,45063.0
2024-09-27 10:05:00,134.76,135.0,134.73,134.96,32540.0,129.1513,129.3813,129.1225,129.3429,32540.0
2024-09-27 10:10:00,134.96,134.97,134.64,134.9,18258.0,129.3429,129.3525,129.0363,129.2854,18258.0
2024-09-27 10:15:00,134.9,134.98,134.7,134.84,17299.0,129.2854,129.3621,129.0938,129.2279,17299.0
2024-09-27 10:20:00,134.9,135.36,134.9,135.31,60583.0,129.2854,129.7263,129.2854,129.6784,60583.0
2024-09-27 10:25:00,135.32,135.43,135.28,135.34,20334.0,129.688,129.7934,129.6496,129.7071,20334.0
2024-09-27 10:30:00,135.34,135.52,135.34,135.49,34158.0,129.7071,129.8796,129.7071,129.8509,34158.0
2024-09-27 10:35:00,135.49,135.6,135.36,135.46,24329.0,129.8509,129.9563,129.7263,129.8221,24329.0
2024-09-27 10:40:00,135.48,135.56,135.41,135.44,23668.0,129.8413,129.918,129.7742,129.803,23668.0
2024-09-27 10:45:00,135.44,135.49,135.35,135.35,27186.0,129.803,129.8509,129.7167,129.7167,27186.0
2024-09-27 10:50:00,135.38,135.41,135.26,135.29,18833.0,129.7455,129.7742,129.6305,129.6592,18833.0
2024-09-27 10:55:00,135.28,135.3,135.1,135.16,37907.0,129.6496,129.6688,129.4771,129.5346,37907.0
2024-09-27 11:00:00,135.11,135.39,135.09,135.34,15573.0,129.4867,129.755,129.4675,129.7071,15573.0
2024-09-27 11:05:00,135.34,135.49,135.31,135.47,17720.0,129.7071,129.8509,129.6784,129.8317,17720.0
2024-09-27 11:10:00,135.5,135.51,135.36,135.45,10658.0,129.8605,129.87,129.7263,129.8125,10658.0
2024-09-27 11:15:00,135.44,135.53,135.42,135.49,26890.0,129.803,129.8892,129.7838,129.8509,26890.0
2024-09-27 11:20:00,135.5,135.56,135.42,135.52,28413.0,129.8605,129.918,129.7838,129.8796,28413.0
2024-09-27 11:25:00,135.52,135.56,135.45,135.5,19400.0,129.8796,129.918,129.8125,129.8605,19400.0
2024-09-27 11:30:00,135.5,135.5,135.32,135.33,16805.0,129.8605,129.8605,129.688,129.6975,16805.0
2024-09-27 11:35:00,135.34,135.39,135.27,135.36,19736.0,129.7071,129.755,129.64,129.7263,19736.0
2024-09-27 11:40:00,135.36,135.36,135.14,135.22,24281.0,129.7263,129.7263,129.5154,129.5921,24281.0
2024-09-27 11:45:00,135.24,135.43,135.21,135.43,13515.0,129.6113,129.7934,129.5825,129.7934,13515.0
2024-09-27 11:50:00,135.41,135.41,135.2,135.26,44662.0,129.7742,129.7742,129.573,129.6305,44662.0
2024-09-27 11:55:00,135.26,135.4,135.26,135.32,12023.0,129.6305,129.7646,129.6305,129.688,12023.0
2024-09-27 12:00:00,135.31,135.36,135.2,135.2,14583.0,129.6784,129.7263,129.573,129.573,14583.0
2024-09-27 12:05:00,135.19,135.3,135.19,135.25,11271.0,129.5634,129.6688,129.5634,129.6209,11271.0
2024-09-27 12:10:00,135.25,135.37,135.15,135.16,17030.0,129.6209,129.7359,129.525,129.5346,17030.0
2024-09-27 12:15:00,135.17,135.33,135.17,135.28,14257.0,129.5442,129.6975,129.5442,129.6496,14257.0
2024-09-27 12:20:00,135.3,135.37,135.28,135.34,13542.0,129.6688,129.7359,129.6496,129.7071,13542.0
2024-09-27 12:25:00,135.33,135.34,135.18,135.19,12050.0,129.6975,129.7071,129.5538,129.5634,12050.0
2024-09-27 12:30:00,135.16,135.24,135.14,135.14,10571.0,129.5346,129.6113,129.5154,129.5154,10571.0
2024-09-27 12:35:00,135.14,135.21,135.1,135.2,12799.0,129.5154,129.5825,129.4771,129.573,12799.0
2024-09-27 12:40:00,135.2,135.24,135.15,135.16,15513.0,129.573,129.6113,129.525,129.5346,15513.0
2024-09-27 12:45:00,135.15,135.21,135.11,135.21,14002.0,129.525,129.5825,129.4867,129.5825,14002.0
2024-09-27 12:50:00,135.19,135.25,135.12,135.25,15275.0,129.5634,129.6209,129.4963,129.6209,15275.0
2024-09-27 12:55:00,135.25,135.36,135.25,135.33,13936.0,129.6209,129.7263,129.6209,129.6975,13936.0
2024-09-27 13:00:00,135.33,135.34,135.24,135.24,15374.0,129.6975,129.7071,129.6113,129.6113,15374.0
2024-09-27 13:05:00,135.25,135.26,135.12,135.14,16505.0,129.6209,129.6305,129.4963,129.5154,16505.0
2024-09-27 13:10:00,135.16,135.26,135.16,135.19,10965.0,129.5346,129.6305,129.5346,129.5634,10965.0
2024-09-27 13:15:00,135.23,135.24,135.15,135.22,14489.0,129.6017,129.6113,129.525,129.5921,14489.0
2024-09-27 13:20:00,135.23,135.27,135.18,135.24,14273.0,129.6017,129.64,129.5538,129.6113,14273.0
2024-09-27 13:25:00,135.23,135.23,135.17,135.2,8041.0,129.6017,129.6017,129.5442,129.573,8041.0
2024-09-27 13:30:00,135.21,135.24,135.04,135.09,10645.0,129.5825,129.6113,129.4196,129.4675,10645.0
2024-09-27 13:35:00,135.06,135.07,134.96,134.96,15172.0,129.4388,129.4484,129.3429,129.3429,15172.0
2024-09-27 13:40:00,135.01,135.06,134.97,135.06,9687.0,129.3909,129.4388,129.3525,129.4388,9687.0
2024-09-27 13:45:00,135.06,135.19,135.04,135.14,15277.0,129.4388,129.5634,129.4196,129.5154,15277.0
2024-09-27 13:50:00,135.13,135.18,135.06,135.07,8745.0,129.5059,129.5538,129.4388,129.4484,8745.0
2024-09-27 13:55:00,135.08,135.1,135.01,135.05,12038.0,129.4579,129.4771,129.3909,129.4292,12038.0
2024-09-27 14:00:00,135.05,135.1,134.96,134.98,12283.0,129.4292,129.4771,129.3429,129.3621,12283.0
2024-09-27 14:05:00,134.99,135.03,134.94,135.03,12362.0,129.3717,129.41,129.3238,129.41,12362.0
2024-09-27 14:10:00,135.04,135.1,134.98,135.06,15473.0,129.4196,129.4771,129.3621,129.4388,15473.0
2024-09-27 14:15:00,135.06,135.12,135.05,135.06,11034.0,129.4388,129.4963,129.4292,129.4388,11034.0
2024-09-27 14:20:00,135.07,135.11,135.01,135.06,7944.0,129.4484,129.4867,129.3909,129.4388,7944.0
2024-09-27 14:25:00,135.05,135.07,134.88,134.94,16428.0,129.4292,129.4484,129.2663,129.3238,16428.0
2024-09-27 14:30:00,134.92,134.92,134.67,134.71,9939.0,129.3046,129.3046,129.065,129.1033,9939.0
2024-09-27 14:35:00,134.68,134.75,134.66,134.69,10471.0,129.0746,129.1417,129.0554,129.0842,10471.0
2024-09-27 14:40:00,134.68,134.83,134.65,134.8,8087.0,129.0746,129.2183,129.0458,129.1896,8087.0
2024-09-27 14:45:00,134.78,134.92,134.78,134.91,7590.0,129.1704,129.3046,129.1704,129.295,7590.0
2024-09-27 14:50:00,134.92,134.98,134.88,134.97,10749.0,129.3046,129.3621,129.2663,129.3525,10749.0
2024-09-27 14:55:00,134.98,135.09,134.97,135.09,12210.0,129.3621,129.4675,129.3525,129.4675,12210.0
2024-09-27 15:00:00,135.09,135.15,135.09,135.15,13738.0,129.4675,129.525,129.4675,129.525,13738.0
2024-09-27 15:05:00,135.15,135.16,134.95,134.97,9752.0,129.525,129.5346,129.3334,129.3525,9752.0
2024-09-27 15:10:00,134.98,135.05,134.98,135.03,15445.0,129.3621,129.4292,129.3621,129.41,15445.0
2024-09-27 15:15:00,135.03,135.08,135.01,135.01,18433.0,129.41,129.4579,129.3909,129.3909,18433.0
2024-09-27 15:20:00,135.02,135.07,134.96,134.98,14917.0,129.4004,129.4484,129.3429,129.3621,14917.0
2024-09-27 15:25:00,134.99,135.06,134.9,134.9,14324.0,129.3717,129.4388,129.2854,129.2854,14324.0
2024-09-27 15:30:00,134.88,134.93,134.84,134.84,15314.0,129.2663,129.3142,129.2279,129.2279,15314.0
2024-09-27 15:35:00,134.85,134.94,134.85,134.86,32287.0,129.2375,129.3238,129.2375,129.2471,32287.0
2024-09-27 15:40:00,134.87,134.87,134.68,134.72,31669.0,129.2567,129.2567,129.0746,129.1129,31669.0
2024-09-27 15:45:00,134.71,134.75,134.52,134.52,25936.0,129.1033,129.1417,128.9213,128.9213,25936.0
2024-09-27 15:50:00,134.47,134.52,134.37,134.43,67244.0,128.8733,128.9213,128.7775,128.835,67244.0
2024-09-27 15:55:00,134.4,134.41,134.18,134.25,136722.0,128.8062,128.8158,128.5954,128.6625,136722.0
2024-09-30 09:30:00,134.76,135.8,134.76,135.79,102798.0,129.1513,130.148,129.1513,130.1384,102798.0
2024-09-30 09:35:00,135.72,135.78,135.11,135.2,31275.0,130.0713,130.1288,129.4867,129.573,31275.0
2024-09-30 09:40:00,135.26,135.4,135.09,135.11,15054.0,129.6305,129.7646,129.4675,129.4867,15054.0
2024-09-30 09:45:00,135.06,135.18,134.94,135.18,41349.0,129.4388,129.5538,129.3238,129.5538,41349.0
2024-09-30 09:50:00,135.16,135.37,135.01,135.31,23632.0,129.5346,129.7359,129.3909,129.6784,23632.0
2024-09-30 09:55:00,135.35,135.69,135.33,135.62,27447.0,129.7167,130.0426,129.6975,129.9755,27447.0
2024-09-30 10:00:00,135.61,135.78,135.4,135.59,55022.0,129.9659,130.1288,129.7646,129.9467,55022.0
2024-09-30 10:05:00,135.59,135.99,135.55,135.92,20687.0,129.9467,130.3301,129.9084,130.263,20687.0
2024-09-30 10:10:00,135.9,136.16,135.75,136.12,27533.0,130.2438,130.493,130.1001,130.4547,27533.0
2024-09-30 10:15:00,136.17,136.17,135.9,136.05,29218.0,130.5026,130.5026,130.2438,130.3876,29218.0
2024-09-30 10:20:00,136.02,136.4,136.01,136.27,22743.0,130.3588,130.723,130.3492,130.5984,22743.0
2024-09-30 10:25:00,136.28,136.35,135.91,135.95,27251.0,130.608,130.6751,130.2534,130.2917,27251.0
2024-09-30 10:30:00,135.97,136.25,135.91,136.19,13043.0,130.3109,130.5792,130.2534,130.5217,13043.0
2024-09-30 10:35:00,136.16,136.3,136.09,136.26,10516.0,130.493,130.6272,130.4259,130.5888,10516.0
2024-09-30 10:40:00,136.28,136.75,136.28,136.68,60001.0,130.608,131.0584,130.608,130.9914,60001.0
2024-09-30 10:45:00,136.67,136.73,136.5,136.65,23962.0,130.9818,131.0393,130.8188,130.9626,23962.0
2024-09-30 10:50:00,136.65,136.65,136.49,136.59,81723.0,130.9626,130.9626,130.8093,130.9051,81723.0
2024-09-30 10:55:00,136.59,136.72,136.5,136.56,62701.0,130.9051,131.0297,130.8188,130.8763,62701.0
2024-09-30 11:00:00,136.61,136.73,136.55,136.7,24420.0,130.9243,131.0393,130.8668,131.0105,24420.0
2024-09-30 11:05:00,136.7,136.74,136.53,136.55,28307.0,131.0105,131.0489,130.8476,130.8668,28307.0
2024-09-30 11:10:00,136.58,136.7,136.53,136.59,28494.0,130.8955,131.0105,130.8476,130.9051,28494.0
2024-09-30 11:15:00,136.59,136.61,136.49,136.59,52761.0,130.9051,130.9243,130.8093,130.9051,52761.0
2024-09-30 11:20:00,136.59,136.61,136.22,136.26,44919.0,130.9051,130.9243,130.5505,130.5888,44919.0
2024-09-30 11:25:00,136.25,136.25,135.94,136.04,28732.0,130.5792,130.5792,130.2822,130.378,28732.0
2024-09-30 11:30:00,136.05,136.16,135.98,136.16,32781.0,130.3876,130.493,130.3205,130.493,32781.0
2024-09-30 11:35:00,136.16,136.19,136.0,136.03,18780.0,130.493,130.5217,130.3397,130.3684,18780.0
2024-09-30 11:40:00,136.06,136.21,135.97,136.13,30134.0,130.3972,130.5409,130.3109,130.4642,30134.0
2024-09-30 11:45:00,136.1,136.1,135.96,136.02,24202.0,130.4355,130.4355,130.3013,130.3588,24202.0
2024-09-30 11:50:00,136.04,136.18,136.04,136.09,15877.0,130.378,130.5122,130.378,130.4259,15877.0
2024-09-30 11:55:00,136.1,136.16,136.05,136.08,38984.0,130.4355,130.493,130.3876,130.4163,38984.0
2024-09-30 12:00:00,136.09,136.14,136.01,136.05,25029.0,130.4259,130.4738,130.3492,130.3876,25029.0
2024-09-30 12:05:00,136.07,136.3,136.05,136.18,31938.0,130.4067,130.6272,130.3876,130.5122,31938.0
2024-09-30 12:10:00,136.21,136.27,136.12,136.25,16661.0,130.5409,130.5984,130.4547,130.5792,16661.0
2024-09-30 12:15:00,136.28,136.33,136.22,136.24,18304.0,130.608,130.6559,130.5505,130.5697,18304.0
2024-09-30 12:20:00,136.24,136.26,136.15,136.18,14589.0,130.5697,130.5888,130.4834,130.5122,14589.0
2024-09-30 12:25:00,136.18,136.47,136.17,136.45,15884.0,130.5122,130.7901,130.5026,130.7709,15884.0
2024-09-30 12:30:00,136.44,136.44,136.31,136.32,15462.0,130.7613,130.7613,130.6368,130.6463,15462.0
2024-09-30 12:35:00,136.3,136.41,136.3,136.38,10012.0,130.6272,130.7326,130.6272,130.7038,10012.0
2024-09-30 12:40:00,136.38,136.44,136.31,136.42,20734.0,130.7038,130.7613,130.6368,130.7422,20734.0
2024-09-30 12:45:00,136.41,136.45,136.39,136.41,8820.0,130.7326,130.7709,130.7134,130.7326,8820.0
2024-09-30 12:50:00,136.4,136.47,136.38,136.42,16897.0,130.723,130.7901,130.7038,130.7422,16897.0
2024-09-30 12:55:00,136.44,136.54,136.42,136.53,13795.0,130.7613,130.8572,130.7422,130.8476,13795.0
2024-09-30 13:00:00,136.53,136.74,136.51,136.7,19030.0,130.8476,131.0489,130.8284,131.0105,19030.0
2024-09-30 13:05:00,136.67,136.88,136.67,136.88,18383.0,130.9818,131.183,130.9818,131.183,18383.0
2024-09-30 13:10:00,136.87,136.93,136.84,136.85,15495.0,131.1734,131.2309,131.1447,131.1543,15495.0
2024-09-30 13:15:00,136.85,136.87,136.67,136.67,22289.0,131.1543,131.1734,130.9818,130.9818,22289.0
2024-09-30 13:20:00,136.67,136.76,136.65,136.71,9154.0,130.9818,131.068,130.9626,131.0201,9154.0
2024-09-30 13:25:00,136.73,136.76,136.66,136.67,8812.0,131.0393,131.068,130.9722,130.9818,8812.0
2024-09-30 13:30:00,136.67,136.73,136.64,136.7,7160.0,130.9818,131.0393,130.953,131.0105,7160.0
2024-09-30 13:35:00,136.68,136.76,136.65,136.65,9996.0,130.9914,131.068,130.9626,130.9626,9996.0
2024-09-30 13:40:00,136.66,136.74,136.58,136.72,18517.0,130.9722,131.0489,130.8955,131.0297,18517.0
2024-09-30 13:45:00,136.7,136.76,136.52,136.55,16286.0,131.0105,131.068,130.838,130.8668,16286.0
2024-09-30 13:50:00,136.55,136.56,136.42,136.44,15449.0,130.8668,130.8763,130.7422,130.7613,15449.0
2024-09-30 13:55:00,136.46,136.5,136.35,136.44,15339.0,130.7805,130.8188,130.6751,130.7613,15339.0
2024-09-30 14:00:00,136.43,136.45,136.31,136.31,6081.0,130.7518,130.7709,130.6368,130.6368,6081.0
2024-09-30 14:05:00,136.32,136.32,136.14,136.18,9250.0,130.6463,130.6463,130.4738,130.5122,9250.0
2024-09-30 14:10:00,136.18,136.19,135.84,135.89,28046.0,130.5122,130.5217,130.1863,130.2342,28046.0
2024-09-30 14:15:00,135.87,135.87,135.65,135.66,15774.0,130.2151,130.2151,130.0042,130.0138,15774.0
2024-09-30 14:20:00,135.64,135.64,135.33,135.43,15418.0,129.9946,129.9946,129.6975,129.7934,15418.0
2024-09-30 14:25:00,135.44,135.68,135.39,135.66,17227.0,129.803,130.033,129.755,130.0138,17227.0
2024-09-30 14:30:00,135.66,135.74,135.51,135.66,25682.0,130.0138,130.0905,129.87,130.0138,25682.0
2024-09-30 14:35:00,135.66,135.82,135.63,135.67,11183.0,130.0138,130.1671,129.9851,130.0234,11183.0
2024-09-30 14:40:00,135.67,135.91,135.66,135.91,13957.0,130.0234,130.2534,130.0138,130.2534,13957.0
2024-09-30 14:45:00,135.89,136.08,135.89,135.99,20651.0,130.2342,130.4163,130.2342,130.3301,20651.0
2024-09-30 14:50:00,136.0,136.13,135.94,136.1,18949.0,130.3397,130.4642,130.2822,130.4355,18949.0
2024-09-30 14:55:00,136.12,136.12,135.92,135.94,13325.0,130.4547,130.4547,130.263,130.2822,13325.0
2024-09-30 15:00:00,135.93,135.96,135.83,135.92,25585.0,130.2726,130.3013,130.1767,130.263,25585.0
2024-09-30 15:05:00,135.88,135.89,135.73,135.74,20830.0,130.2246,130.2342,130.0809,130.0905,20830.0
2024-09-30 15:10:00,135.75,135.77,135.6,135.6,19240.0,130.1001,130.1192,129.9563,129.9563,19240.0
2024-09-30 15:15:00,135.59,135.71,135.51,135.7,12460.0,129.9467,130.0617,129.87,130.0521,12460.0
2024-09-30 15:20:00,135.7,135.79,135.67,135.73,14863.0,130.0521,130.1384,130.0234,130.0809,14863.0
2024-09-30 15:25:00,135.7,135.77,135.67,135.76,11953.0,130.0521,130.1192,130.0234,130.1096,11953.0
2024-09-30 15:30:00,135.75,135.81,135.67,135.78,28066.0,130.1001,130.1576,130.0234,130.1288,28066.0
2024-09-30 15:35:00,135.78,135.95,135.75,135.9,24938.0,130.1288,130.2917,130.1001,130.2438,24938.0
2024-09-30 15:40:00,135.9,136.09,135.82,136.05,27444.0,130.2438,130.4259,130.1671,130.3876,27444.0
2024-09-30 15:45:00,136.02,136.18,135.99,136.11,44942.0,130.3588,130.5122,130.3301,130.4451,44942.0
2024-09-30 15:50:00,136.19,136.3,135.97,136.24,54696.0,130.5217,130.6272,130.3109,130.5697,54696.0
2024-09-30 15:55:00,136.23,136.6,136.23,136.33,216906.0,130.5601,130.9147,130.5601,130.6559,216906.0
2024-10-01 09:30:00,136.3,136.46,135.1,135.22,83457.0,130.6272,130.7805,129.4771,129.5921,83457.0
2024-10-01 09:35:00,135.22,135.23,134.7,134.83,38776.0,129.5921,129.6017,129.0938,129.2183,38776.0
2024-10-01 09:40:00,134.87,134.88,134.06,134.14,31117.0,129.2567,129.2663,128.4804,128.5571,31117.0
2024-10-01 09:45:00,134.16,134.23,133.45,133.72,103209.0,128.5762,128.6433,127.8958,128.1545,103209.0
2024-10-01 09:50:00,133.76,133.89,133.56,133.81,23812.0,128.1929,128.3175,128.0012,128.2408,23812.0
2024-10-01 09:55:00,133.81,133.86,133.47,133.81,21203.0,128.2408,128.2887,127.915,128.2408,21203.0
2024-10-01 10:00:00,133.81,134.05,133.63,133.67,23990.0,128.2408,128.4708,128.0683,128.1066,23990.0
2024-10-01 10:05:00,133.72,133.73,132.92,133.0,36365.0,128.1545,128.1641,127.3878,127.4645,36365.0
2024-10-01 10:10:00,133.05,133.13,132.76,132.86,30384.0,127.5124,127.5891,127.2345,127.3303,30384.0
2024-10-01 10:15:00,132.89,132.96,132.59,132.63,20284.0,127.3591,127.4262,127.0716,127.1099,20284.0
2024-10-01 10:20:00,132.64,132.9,132.44,132.63,45136.0,127.1195,127.3687,126.9278,127.1099,45136.0
2024-10-01 10:25:00,132.58,132.58,132.17,132.5,49316.0,127.062,127.062,126.6691,126.9853,49316.0
2024-10-01 10:30:00,132.49,132.5,132.01,132.36,75729.0,126.9757,126.9853,126.5157,126.8512,75729.0
2024-10-01 10:35:00,132.36,132.49,132.19,132.38,21444.0,126.8512,126.9757,126.6882,126.8703,21444.0
2024-10-01 10:40:00,132.39,132.42,132.13,132.18,22115.0,126.8799,126.9087,126.6307,126.6786,22115.0
2024-10-01 10:45:00,132.17,132.66,132.17,132.62,17134.0,126.6691,127.1387,126.6691,127.1003,17134.0
2024-10-01 10:50:00,132.71,132.79,132.58,132.66,12294.0,127.1866,127.2633,127.062,127.1387,12294.0
2024-10-01 10:55:00,132.63,133.23,132.63,133.23,17967.0,127.1099,127.6849,127.1099,127.6849,17967.0
2024-10-01 11:00:00,133.23,133.26,132.88,132.94,21204.0,127.6849,127.7137,127.3495,127.407,21204.0
2024-10-01 11:05:00,132.91,132.94,132.55,132.55,26922.0,127.3783,127.407,127.0332,127.0332,26922.0
2024-10-01 11:10:00,132.56,132.79,132.51,132.64,12441.0,127.0428,127.2633,126.9949,127.1195,12441.0
2024-10-01 11:15:00,132.61,132.73,132.4,132.71,43828.0,127.0907,127.2058,126.8895,127.1866,43828.0
2024-10-01 11:20:00,132.7,132.74,132.42,132.42,11041.0,127.177,127.2153,126.9087,126.9087,11041.0
2024-10-01 11:25:00,132.44,132.83,132.4,132.64,16829.0,126.9278,127.3016,126.8895,127.1195,16829.0
2024-10-01 11:30:00,132.64,133.19,132.63,133.03,38720.0,127.1195,127.6466,127.1099,127.4933,38720.0
2024-10-01 11:35:00,133.0,133.14,132.86,132.96,14839.0,127.4645,127.5987,127.3303,127.4262,14839.0
2024-10-01 11:40:00,132.96,133.17,132.96,133.09,17608.0,127.4262,127.6274,127.4262,127.5508,17608.0
2024-10-01 11:45:00,133.08,133.12,132.9,133.1,17895.0,127.5412,127.5795,127.3687,127.5604,17895.0
2024-10-01 11:50:00,133.05,133.29,132.97,133.26,18385.0,127.5124,127.7424,127.4358,127.7137,18385.0
2024-10-01 11:55:00,133.29,133.35,133.13,133.18,11066.0,127.7424,127.7999,127.5891,127.637,11066.0
2024-10-01 12:00:00,133.14,133.56,133.08,133.53,10843.0,127.5987,128.0012,127.5412,127.9725,10843.0
2024-10-01 12:05:00,133.53,133.64,133.34,133.37,9325.0,127.9725,128.0779,127.7904,127.8191,9325.0
2024-10-01 12:10:00,133.37,133.55,133.29,133.35,7074.0,127.8191,127.9916,127.7424,127.7999,7074.0
2024-10-01 12:15:00,133.37,133.5,133.33,133.33,9570.0,127.8191,127.9437,127.7808,127.7808,9570.0
2024-10-01 12:20:00,133.35,133.4,133.21,133.3,11828.0,127.7999,127.8479,127.6658,127.752,11828.0
2024-10-01 12:25:00,133.31,133.32,133.2,133.27,6325.0,127.7616,127.7712,127.6562,127.7233,6325.0
2024-10-01 12:30:00,133.25,133.32,132.97,133.26,12852.0,127.7041,127.7712,127.4358,127.7137,12852.0
2024-10-01 12:35:00,133.29,133.36,133.18,133.19,8813.0,127.7424,127.8095,127.637,127.6466,8813.0
2024-10-01 12:40:00,133.22,133.23,132.97,133.01,6466.0,127.6754,127.6849,127.4358,127.4741,6466.0
2024-10-01 12:45:00,133.03,133.04,132.75,132.93,7681.0,127.4933,127.5028,127.2249,127.3974,7681.0
2024-10-01 12:50:00,132.95,133.16,132.95,133.05,23972.0,127.4166,127.6179,127.4166,127.5124,23972.0
2024-10-01 12:55:00,133.01,133.05,132.84,132.94,30497.0,127.4741,127.5124,127.3112,127.407,30497.0
2024-10-01 13:00:00,132.91,132.94,132.73,132.77,8427.0,127.3783,127.407,127.2058,127.2441,8427.0
2024-10-01 13:05:00,132.72,132.87,132.65,132.87,16946.0,127.1962,127.3399,127.1291,127.3399,16946.0
2024-10-01 13:10:00,132.92,133.04,132.91,132.95,4074.0,127.3878,127.5028,127.3783,127.4166,4074.0
2024-10-01 13:15:00,132.93,132.99,132.85,132.94,7883.0,127.3974,127.4549,127.3208,127.407,7883.0
2024-10-01 13:20:00,132.96,133.07,132.92,132.92,17618.0,127.4262,127.5316,127.3878,127.3878,17618.0
2024-10-01 13:25:00,132.92,133.03,132.91,133.0,7027.0,127.3878,127.4933,127.3783,127.4645,7027.0
2024-10-01 13:30:00,132.98,133.3,132.93,133.1,19341.0,127.4453,127.752,127.3974,127.5604,19341.0
2024-10-01 13:35:00,133.11,133.17,133.0,133.1,5393.0,127.5699,127.6274,127.4645,127.5604,5393.0
2024-10-01 13:40:00,133.11,133.27,133.05,133.27,3593.0,127.5699,127.7233,127.5124,127.7233,3593.0
2024-10-01 13:45:00,133.23,133.33,133.2,133.23,4250.0,127.6849,127.7808,127.6562,127.6849,4250.0
2024-10-01 13:50:00,133.18,133.24,133.11,133.14,11505.0,127.637,127.6945,127.5699,127.5987,11505.0
2024-10-01 13:55:00,133.16,133.35,133.16,133.32,4328.0,127.6179,127.7999,127.6179,127.7712,4328.0
2024-10-01 14:00:00,133.32,133.49,133.32,133.45,10634.0,127.7712,127.9341,127.7712,127.8958,10634.0
2024-10-01 14:05:00,133.48,133.66,133.47,133.66,7911.0,127.9245,128.097,127.915,128.097,7911.0
2024-10-01 14:10:00,133.65,133.69,133.56,133.65,14957.0,128.0875,128.1258,128.0012,128.0875,14957.0
2024-10-01 14:15:00,133.67,133.83,133.66,133.66,8879.0,128.1066,128.26,128.097,128.097,8879.0
2024-10-01 14:20:00,133.67,133.81,133.66,133.76,8456.0,128.1066,128.2408,128.097,128.1929,8456.0
2024-10-01 14:25:00,133.76,133.76,133.63,133.76,10741.0,128.1929,128.1929,128.0683,128.1929,10741.0
2024-10-01 14:30:00,133.77,133.86,133.74,133.84,15174.0,128.2025,128.2887,128.1737,128.2696,15174.0
2024-10-01 14:35:00,133.84,133.88,133.63,133.7,15710.0,128.2696,128.3079,128.0683,128.1354,15710.0
2024-10-01 14:40:00,133.72,133.72,133.61,133.67,7753.0,128.1545,128.1545,128.0491,128.1066,7753.0
2024-10-01 14:45:00,133.69,133.69,133.54,133.61,9498.0,128.1258,128.1258,127.982,128.0491,9498.0
2024-10-01 14:50:00,133.61,133.66,133.52,133.54,12657.0,128.0491,128.097,127.9629,127.982,12657.0
2024-10-01 14:55:00,133.58,133.67,133.56,133.61,11096.0,128.0204,128.1066,128.0012,128.0491,11096.0
2024-10-01 15:00:00,133.62,133.64,133.5,133.56,8291.0,128.0587,128.0779,127.9437,128.0012,8291.0
2024-10-01 15:05:00,133.54,133.75,133.5,133.72,10922.0,127.982,128.1833,127.9437,128.1545,10922.0
2024-10-01 15:10:00,133.73,133.73,133.59,133.69,12431.0,128.1641,128.1641,128.03,128.1258,12431.0
2024-10-01 15:15:00,133.7,133.71,133.59,133.63,7289.0,128.1354,128.145,128.03,128.0683,7289.0
2024-10-01 15:20:00,133.66,133.71,133.64,133.69,19247.0,128.097,128.145,128.0779,128.1258,19247.0
2024-10-01 15:25:00,133.68,133.75,133.66,133.75,14381.0,128.1162,128.1833,128.097,128.1833,14381.0
2024-10-01 15:30:00,133.75,133.76,133.51,133.52,19688.0,128.1833,128.1929,127.9533,127.9629,19688.0
2024-10-01 15:35:00,133.5,133.61,133.45,133.59,18791.0,127.9437,128.0491,127.8958,128.03,18791.0
2024-10-01 15:40:00,133.6,133.76,133.53,133.69,28488.0,128.0395,128.1929,127.9725,128.1258,28488.0
2024-10-01 15:45:00,133.68,133.8,133.64,133.65,33740.0,128.1162,128.2312,128.0779,128.0875,33740.0
2024-10-01 15:50:00,133.68,133.72,133.37,133.45,45736.0,128.1162,128.1545,127.8191,127.8958,45736.0
2024-10-01 15:55:00,133.45,133.46,133.21,133.29,142450.0,127.8958,127.9054,127.6658,127.7424,142450.0
2024-10-02 09:30:00,133.49,133.49,132.79,133.13,36729.0,127.9341,127.9341,127.2633,127.5891,36729.0
2024-10-02 09:35:00,133.09,133.63,133.08,133.18,9351.0,127.5508,128.0683,127.5412,127.637,9351.0
2024-10-02 09:40:00,133.05,133.43,132.91,133.26,11722.0,127.5124,127.8766,127.3783,127.7137,11722.0
2024-10-02 09:45:00,133.37,134.17,133.13,134.13,19869.0,127.8191,128.5858,127.5891,128.5475,19869.0
2024-10-02 09:50:00,134.09,134.39,134.09,134.16,27724.0,128.5091,128.7967,128.5091,128.5762,27724.0
2024-10-02 09:55:00,134.16,134.17,133.65,133.76,30891.0,128.5762,128.5858,128.0875,128.1929,30891.0
2024-10-02 10:00:00,133.65,133.89,133.5,133.68,11365.0,128.0875,128.3175,127.9437,128.1162,11365.0
2024-10-02 10:05:00,133.65,133.67,133.39,133.39,8520.0,128.0875,128.1066,127.8383,127.8383,8520.0
2024-10-02 10:10:00,133.36,133.49,133.28,133.37,10117.0,127.8095,127.9341,127.7329,127.8191,10117.0
2024-10-02 10:15:00,133.36,133.37,133.15,133.27,11055.0,127.8095,127.8191,127.6083,127.7233,11055.0
2024-10-02 10:20:00,133.37,133.43,133.01,133.09,15041.0,127.8191,127.8766,127.4741,127.5508,15041.0
2024-10-02 10:25:00,133.11,133.26,133.03,133.1,12289.0,127.5699,127.7137,127.4933,127.5604,12289.0
2024-10-02 10:30:00,133.12,133.38,133.07,133.24,13048.0,127.5795,127.8287,127.5316,127.6945,13048.0
2024-10-02 10:35:00,133.24,133.3,133.12,133.28,9650.0,127.6945,127.752,127.5795,127.7329,9650.0
2024-10-02 10:40:00,133.33,133.51,133.31,133.46,11410.0,127.7808,127.9533,127.7616,127.9054,11410.0
2024-10-02 10:45:00,133.5,133.66,133.39,133.66,9153.0,127.9437,128.097,127.8383,128.097,9153.0
2024-10-02 10:50:00,133.65,133.65,133.36,133.36,7597.0,128.0875,128.0875,127.8095,127.8095,7597.0
2024-10-02 10:55:00,133.37,133.42,133.19,133.24,9828.0,127.8191,127.867,127.6466,127.6945,9828.0
2024-10-02 11:00:00,133.2,133.36,133.12,133.33,8171.0,127.6562,127.8095,127.5795,127.7808,8171.0
2024-10-02 11:05:00,133.35,133.35,133.08,133.08,5921.0,127.7999,127.7999,127.5412,127.5412,5921.0
2024-10-02 11:10:00,133.09,133.17,132.95,132.97,10893.0,127.5508,127.6274,127.4166,127.4358,10893.0
2024-10-02 11:15:00,132.97,133.2,132.94,133.19,8382.0,127.4358,127.6562,127.407,127.6466,8382.0
2024-10-02 11:20:00,133.18,133.18,133.0,133.02,7682.0,127.637,127.637,127.4645,127.4837,7682.0
2024-10-02 11:25:00,133.02,133.21,132.98,133.17,12381.0,127.4837,127.6658,127.4453,127.6274,12381.0
2024-10-02 11:30:00,133.24,133.28,133.13,133.17,7918.0,127.6945,127.7329,127.5891,127.6274,7918.0
2024-10-02 11:35:00,133.24,133.27,133.06,133.1,5055.0,127.6945,127.7233,127.522,127.5604,5055.0
2024-10-02 11:40:00,133.1,133.22,133.1,133.19,4731.0,127.5604,127.6754,127.5604,127.6466,4731.0
2024-10-02 11:45:00,133.22,133.36,133.22,133.25,28598.0,127.6754,127.8095,127.6754,127.7041,28598.0
2024-10-02 11:50:00,133.25,133.3,133.19,133.26,16198.0,127.7041,127.752,127.6466,127.7137,16198.0
2024-10-02 11:55:00,133.27,133.28,133.17,133.25,9408.0,127.7233,127.7329,127.6274,127.7041,9408.0
2024-10-02 12:00:00,133.23,133.25,133.11,133.11,6002.0,127.6849,127.7041,127.5699,127.5699,6002.0
2024-10-02 12:05:00,133.14,133.15,133.07,133.11,7639.0,127.5987,127.6083,127.5316,127.5699,7639.0
2024-10-02 12:10:00,133.11,133.17,133.07,133.07,5287.0,127.5699,127.6274,127.5316,127.5316,5287.0
2024-10-02 12:15:00,133.06,133.08,132.91,132.95,7867.0,127.522,127.5412,127.3783,127.4166,7867.0
2024-10-02 12:20:00,132.94,132.99,132.89,132.96,4428.0,127.407,127.4549,127.3591,127.4262,4428.0
2024-10-02 12:25:00,133.0,133.09,132.98,132.99,17203.0,127.4645,127.5508,127.4453,127.4549,17203.0
2024-10-02 12:30:00,133.0,133.03,132.75,132.75,14972.0,127.4645,127.4933,127.2249,127.2249,14972.0
2024-10-02 12:35:00,132.75,132.86,132.73,132.84,7492.0,127.2249,127.3303,127.2058,127.3112,7492.0
2024-10-02 12:40:00,132.85,132.88,132.79,132.86,4494.0,127.3208,127.3495,127.2633,127.3303,4494.0
2024-10-02 12:45:00,132.87,132.89,132.79,132.81,4976.0,127.3399,127.3591,127.2633,127.2824,4976.0
2024-10-02 12:50:00,132.82,132.89,132.78,132.84,7004.0,127.292,127.3591,127.2537,127.3112,7004.0
2024-10-02 12:55:00,132.82,132.9,132.76,132.76,7286.0,127.292,127.3687,127.2345,127.2345,7286.0
2024-10-02 13:00:00,132.76,132.82,132.68,132.79,14200.0,127.2345,127.292,127.1578,127.2633,14200.0
2024-10-02 13:05:00,132.8,132.8,132.7,132.78,4992.0,127.2728,127.2728,127.177,127.2537,4992.0
2024-10-02 13:10:00,132.78,132.79,132.72,132.72,3916.0,127.2537,127.2633,127.1962,127.1962,3916.0
2024-10-02 13:15:00,132.75,132.83,132.74,132.83,7594.0,127.2249,127.3016,127.2153,127.3016,7594.0
2024-10-02 13:20:00,132.81,132.85,132.73,132.75,7406.0,127.2824,127.3208,127.2058,127.2249,7406.0
2024-10-02 13:25:00,132.73,132.9,132.73,132.81,6943.0,127.2058,127.3687,127.2058,127.2824,6943.0
2024-10-02 13:30:00,132.83,132.83,132.71,132.74,13982.0,127.3016,127.3016,127.1866,127.2153,13982.0
2024-10-02 13:35:00,132.73,132.87,132.71,132.83,4595.0,127.2058,127.3399,127.1866,127.3016,4595.0
2024-10-02 13:40:00,132.87,132.97,132.82,132.95,7961.0,127.3399,127.4358,127.292,127.4166,7961.0
2024-10-02 13:45:00,132.92,133.0,132.89,132.95,6561.0,127.3878,127.4645,127.3591,127.4166,6561.0
2024-10-02 13:50:00,132.94,133.05,132.94,133.03,7083.0,127.407,127.5124,127.407,127.4933,7083.0
2024-10-02 13:55:00,133.03,133.08,133.0,133.02,8150.0,127.4933,127.5412,127.4645,127.4837,8150.0
2024-10-02 14:00:00,133.01,133.05,132.89,132.89,9646.0,127.4741,127.5124,127.3591,127.3591,9646.0
2024-10-02 14:05:00,132.91,132.98,132.91,132.93,8664.0,127.3783,127.4453,127.3783,127.3974,8664.0
2024-10-02 14:10:00,132.96,133.01,132.94,132.98,5227.0,127.4262,127.4741,127.407,127.4453,5227.0
2024-10-02 14:15:00,133.0,133.02,132.95,133.0,14795.0,127.4645,127.4837,127.4166,127.4645,14795.0
2024-10-02 14:20:00,133.0,133.01,132.89,132.93,11030.0,127.4645,127.4741,127.3591,127.3974,11030.0
2024-10-02 14:25:00,132.95,132.98,132.73,132.83,9570.0,127.4166,127.4453,127.2058,127.3016,9570.0
2024-10-02 14:30:00,132.85,132.93,132.82,132.92,7960.0,127.3208,127.3974,127.292,127.3878,7960.0
2024-10-02 14:35:00,132.92,132.92,132.82,132.86,12225.0,127.3878,127.3878,127.292,127.3303,12225.0
2024-10-02 14:40:00,132.87,132.94,132.86,132.9,13266.0,127.3399,127.407,127.3303,127.3687,13266.0
2024-10-02 14:45:00,132.89,132.9,132.85,132.85,10509.0,127.3591,127.3687,127.3208,127.3208,10509.0
2024-10-02 14:50:00,132.84,132.86,132.77,132.81,15154.0,127.3112,127.3303,127.2441,127.2824,15154.0
2024-10-02 14:55:00,132.81,132.88,132.8,132.87,15083.0,127.2824,127.3495,127.2728,127.3399,15083.0
2024-10-02 15:00:00,132.86,132.88,132.72,132.86,14193.0,127.3303,127.3495,127.1962,127.3303,14193.0
2024-10-02 15:05:00,132.88,132.88,132.74,132.78,15000.0,127.3495,127.3495,127.2153,127.2537,15000.0
2024-10-02 15:10:00,132.79,132.86,132.76,132.8,13290.0,127.2633,127.3303,127.2345,127.2728,13290.0
2024-10-02 15:15:00,132.8,132.84,132.72,132.83,20397.0,127.2728,127.3112,127.1962,127.3016,20397.0
2024-10-02 15:20:00,132.82,132.84,132.64,132.72,9218.0,127.292,127.3112,127.1195,127.1962,9218.0
2024-10-02 15:25:00,132.72,132.74,132.69,132.69,5281.0,127.1962,127.2153,127.1674,127.1674,5281.0
2024-10-02 15:30:00,132.67,132.68,132.54,132.55,18080.0,127.1482,127.1578,127.0237,127.0332,18080.0
2024-10-02 15:35:00,132.55,132.69,132.54,132.67,15226.0,127.0332,127.1674,127.0237,127.1482,15226.0
2024-10-02 15:40:00,132.67,132.77,132.66,132.69,17150.0,127.1482,127.2441,127.1387,127.1674,17150.0
2024-10-02 15:45:00,132.69,132.83,132.69,132.83,22450.0,127.1674,127.3016,127.1674,127.3016,22450.0
2024-10-02 15:50:00,132.85,132.93,132.78,132.82,37330.0,127.3208,127.3974,127.2537,127.292,37330.0
2024-10-02 15:55:00,132.84,133.25,132.84,133.02,139848.0,127.3112,127.7041,127.3112,127.4837,139848.0
2024-10-03 09:30:00,132.59,132.59,132.04,132.21,41412.0,127.0716,127.0716,126.5445,126.7074,41412.0
2024-10-03 09:35:00,132.14,132.14,131.63,131.68,10891.0,126.6403,126.6403,126.1515,126.1995,10891.0
2024-10-03 09:40:00,131.69,131.78,131.31,131.31,23784.0,126.209,126.2953,125.8449,125.8449,23784.0
2024-10-03 09:45:00,131.31,131.38,130.77,130.89,33502.0,125.8449,125.9119,125.3273,125.4423,33502.0
2024-10-03 09:50:00,130.94,131.04,130.8,130.84,19532.0,125.4903,125.5861,125.3561,125.3944,19532.0
2024-10-03 09:55:00,130.86,131.26,130.85,131.18,17868.0,125.4136,125.7969,125.404,125.7203,17868.0
2024-10-03 10:00:00,131.2,131.49,131.1,131.33,26610.0,125.7394,126.0174,125.6436,125.864,26610.0
2024-10-03 10:05:00,131.35,131.36,131.14,131.36,13258.0,125.8832,125.8928,125.6819,125.8928,13258.0
2024-10-03 10:10:00,131.34,131.39,130.8,131.03,14917.0,125.8736,125.9215,125.3561,125.5765,14917.0
2024-10-03 10:15:00,131.06,131.43,131.06,131.33,11261.0,125.6053,125.9599,125.6053,125.864,11261.0
2024-10-03 10:20:00,131.33,131.49,131.05,131.19,21614.0,125.864,126.0174,125.5957,125.7298,21614.0
2024-10-03 10:25:00,131.13,131.3,131.12,131.17,8414.0,125.6723,125.8353,125.6628,125.7107,8414.0
2024-10-03 10:30:00,131.17,131.42,131.06,131.39,11083.0,125.7107,125.9503,125.6053,125.9215,11083.0
2024-10-03 10:35:00,131.35,131.41,131.12,131.21,7033.0,125.8832,125.9407,125.6628,125.749,7033.0
2024-10-03 10:40:00,131.22,131.27,131.06,131.12,8744.0,125.7586,125.8065,125.6053,125.6628,8744.0
2024-10-03 10:45:00,131.09,131.32,131.06,131.17,9099.0,125.634,125.8544,125.6053,125.7107,9099.0
2024-10-03 10:50:00,131.17,131.31,131.16,131.21,11165.0,125.7107,125.8449,125.7011,125.749,11165.0
2024-10-03 10:55:00,131.26,131.27,131.04,131.04,16722.0,125.7969,125.8065,125.5861,125.5861,16722.0
2024-10-03 11:00:00,131.04,131.05,130.93,131.03,16175.0,125.5861,125.5957,125.4807,125.5765,16175.0
2024-10-03 11:05:00,131.06,131.16,131.03,131.11,12529.0,125.6053,125.7011,125.5765,125.6532,12529.0
2024-10-03 11:10:00,131.1,131.14,131.0,131.11,7662.0,125.6436,125.6819,125.5478,125.6532,7662.0
2024-10-03 11:15:00,131.1,131.33,131.08,131.32,14895.0,125.6436,125.864,125.6244,125.8544,14895.0
2024-10-03 11:20:00,131.3,131.36,131.18,131.21,10433.0,125.8353,125.8928,125.7203,125.749,10433.0
2024-10-03 11:25:00,131.22,131.24,131.12,131.21,18397.0,125.7586,125.7778,125.6628,125.749,18397.0
2024-10-03 11:30:00,131.22,131.31,131.19,131.3,12412.0,125.7586,125.8449,125.7298,125.8353,12412.0
2024-10-03 11:35:00,131.26,131.33,131.24,131.24,10206.0,125.7969,125.864,125.7778,125.7778,10206.0
2024-10-03 11:40:00,131.25,131.33,131.21,131.26,14070.0,125.7874,125.864,125.749,125.7969,14070.0
2024-10-03 11:45:00,131.28,131.32,131.22,131.22,5763.0,125.8161,125.8544,125.7586,125.7586,5763.0
2024-10-03 11:50:00,131.28,131.32,131.25,131.3,17883.0,125.8161,125.8544,125.7874,125.8353,17883.0
2024-10-03 11:55:00,131.3,131.36,131.26,131.27,14027.0,125.8353,125.8928,125.7969,125.8065,14027.0
2024-10-03 12:00:00,131.28,131.46,131.27,131.43,16201.0,125.8161,125.9886,125.8065,125.9599,16201.0
2024-10-03 12:05:00,131.44,131.6,131.41,131.6,14896.0,125.9694,126.1228,125.9407,126.1228,14896.0
2024-10-03 12:10:00,131.58,131.69,131.55,131.62,9089.0,126.1036,126.209,126.0749,126.142,9089.0
2024-10-03 12:15:00,131.6,131.8,131.56,131.8,7731.0,126.1228,126.3145,126.0844,126.3145,7731.0
2024-10-03 12:20:00,131.81,132.0,131.77,131.99,5233.0,126.324,126.5061,126.2857,126.4966,5233.0
2024-10-03 12:25:00,131.95,132.0,131.8,131.8,15323.0,126.4582,126.5061,126.3145,126.3145,15323.0
2024-10-03 12:30:00,131.79,131.79,131.69,131.71,4806.0,126.3049,126.3049,126.209,126.2282,4806.0
2024-10-03 12:35:00,131.71,131.72,131.62,131.62,6522.0,126.2282,126.2378,126.142,126.142,6522.0
2024-10-03 12:40:00,131.63,131.65,131.39,131.4,5239.0,126.1515,126.1707,125.9215,125.9311,5239.0
2024-10-03 12:45:00,131.4,131.41,131.22,131.24,14297.0,125.9311,125.9407,125.7586,125.7778,14297.0
2024-10-03 12:50:00,131.21,131.35,131.15,131.3,19067.0,125.749,125.8832,125.6915,125.8353,19067.0
2024-10-03 12:55:00,131.3,131.39,131.26,131.35,19982.0,125.8353,125.9215,125.7969,125.8832,19982.0
2024-10-03 13:00:00,131.36,131.36,130.9,130.95,32442.0,125.8928,125.8928,125.4519,125.4998,32442.0
2024-10-03 13:05:00,130.95,130.96,130.85,130.85,15026.0,125.4998,125.5094,125.404,125.404,15026.0
2024-10-03 13:10:00,130.87,130.89,130.8,130.83,9617.0,125.4232,125.4423,125.3561,125.3848,9617.0
2024-10-03 13:15:00,130.81,130.82,130.57,130.58,30900.0,125.3657,125.3752,125.1357,125.1452,30900.0
2024-10-03 13:20:00,130.58,130.88,130.54,130.88,25987.0,125.1452,125.4327,125.1069,125.4327,25987.0
2024-10-03 13:25:00,130.85,131.04,130.74,130.74,13965.0,125.404,125.5861,125.2986,125.2986,13965.0
2024-10-03 13:30:00,130.72,130.98,130.72,130.97,18318.0,125.2794,125.5286,125.2794,125.519,18318.0
2024-10-03 13:35:00,130.99,131.03,130.9,130.91,13623.0,125.5382,125.5765,125.4519,125.4615,13623.0
2024-10-03 13:40:00,130.88,130.95,130.8,130.93,10686.0,125.4327,125.4998,125.3561,125.4807,10686.0
2024-10-03 13:45:00,130.96,131.06,130.94,130.95,8920.0,125.5094,125.6053,125.4903,125.4998,8920.0
2024-10-03 13:50:00,130.93,131.06,130.92,130.99,7043.0,125.4807,125.6053,125.4711,125.5382,7043.0
2024-10-03 13:55:00,131.01,131.04,130.91,131.02,17697.0,125.5573,125.5861,125.4615,125.5669,17697.0
2024-10-03 14:00:00,131.03,131.1,131.0,131.09,9272.0,125.5765,125.6436,125.5478,125.634,9272.0
2024-10-03 14:05:00,131.1,131.15,130.98,130.98,26595.0,125.6436,125.6915,125.5286,125.5286,26595.0
2024-10-03 14:10:00,131.0,131.07,130.96,131.03,19772.0,125.5478,125.6148,125.5094,125.5765,19772.0
2024-10-03 14:15:00,131.05,131.1,131.0,131.07,14253.0,125.5957,125.6436,125.5478,125.6148,14253.0
2024-10-03 14:20:00,131.07,131.07,130.83,130.96,15422.0,125.6148,125.6148,125.3848,125.5094,15422.0
2024-10-03 14:25:00,130.97,131.01,130.83,130.93,48995.0,125.519,125.5573,125.3848,125.4807,48995.0
2024-10-03 14:30:00,130.93,130.93,130.8,130.8,10807.0,125.4807,125.4807,125.3561,125.3561,10807.0
2024-10-03 14:35:00,130.81,130.98,130.81,130.98,14004.0,125.3657,125.5286,125.3657,125.5286,14004.0
2024-10-03 14:40:00,130.99,131.09,130.98,131.07,9929.0,125.5382,125.634,125.5286,125.6148,9929.0
2024-10-03 14:45:00,131.06,131.06,130.93,130.94,7412.0,125.6053,125.6053,125.4807,125.4903,7412.0
2024-10-03 14:50:00,130.96,131.0,130.92,130.96,10371.0,125.5094,125.5478,125.4711,125.5094,10371.0
2024-10-03 14:55:00,130.96,130.99,130.83,130.83,8801.0,125.5094,125.5382,125.3848,125.3848,8801.0
2024-10-03 15:00:00,130.83,130.84,130.66,130.69,22166.0,125.3848,125.3944,125.2219,125.2507,22166.0
2024-10-03 15:05:00,130.69,130.72,130.62,130.67,17497.0,125.2507,125.2794,125.1836,125.2315,17497.0
2024-10-03 15:10:00,130.66,130.67,130.59,130.62,10342.0,125.2219,125.2315,125.1548,125.1836,10342.0
2024-10-03 15:15:00,130.61,130.68,130.58,130.68,18246.0,125.174,125.2411,125.1452,125.2411,18246.0
2024-10-03 15:20:00,130.69,130.72,130.63,130.64,13573.0,125.2507,125.2794,125.1932,125.2027,13573.0
2024-10-03 15:25:00,130.64,130.66,130.54,130.59,19576.0,125.2027,125.2219,125.1069,125.1548,19576.0
2024-10-03 15:30:00,130.58,130.58,130.43,130.58,30117.0,125.1452,125.1452,125.0015,125.1452,30117.0
2024-10-03 15:35:00,130.59,130.59,130.44,130.52,23197.0,125.1548,125.1548,125.0111,125.0877,23197.0
2024-10-03 15:40:00,130.51,130.52,130.36,130.37,27015.0,125.0781,125.0877,124.9344,124.944,27015.0
2024-10-03 15:45:00,130.38,130.5,130.36,130.47,33027.0,124.9536,125.0686,124.9344,125.0398,33027.0
2024-10-03 15:50:00,130.49,130.51,130.33,130.5,62116.0,125.059,125.0781,124.9056,125.0686,62116.0
2024-10-03 15:55:00,130.51,130.76,130.44,130.7,190769.0,125.0781,125.3177,125.0111,125.2602,190769.0
2024-10-04 09:30:00,131.85,132.44,131.7,131.79,74220.0,126.3624,126.9278,126.2186,126.3049,74220.0
2024-10-04 09:35:00,131.8,131.84,131.0,131.48,23676.0,126.3145,126.3528,125.5478,126.0078,23676.0
2024-10-04 09:40:00,131.55,131.72,131.4,131.56,18570.0,126.0749,126.2378,125.9311,126.0844,18570.0
2024-10-04 09:45:00,131.59,131.83,131.55,131.68,20052.0,126.1132,126.3432,126.0749,126.1995,20052.0
2024-10-04 09:50:00,131.65,131.78,131.48,131.48,19688.0,126.1707,126.2953,126.0078,126.0078,19688.0
2024-10-04 09:55:00,131.45,131.52,131.21,131.35,25908.0,125.979,126.0461,125.749,125.8832,25908.0
2024-10-04 10:00:00,131.37,131.56,131.34,131.51,15646.0,125.9024,126.0844,125.8736,126.0365,15646.0
2024-10-04 10:05:00,131.56,131.81,131.27,131.34,10771.0,126.0844,126.324,125.8065,125.8736,10771.0
2024-10-04 10:10:00,131.3,131.66,131.22,131.58,23805.0,125.8353,126.1803,125.7586,126.1036,23805.0
2024-10-04 10:15:00,131.57,131.91,131.57,131.67,13567.0,126.094,126.4199,126.094,126.1899,13567.0
2024-10-04 10:20:00,131.65,131.7,131.29,131.4,25017.0,126.1707,126.2186,125.8257,125.9311,25017.0
2024-10-04 10:25:00,131.39,131.44,131.06,131.14,46091.0,125.9215,125.9694,125.6053,125.6819,46091.0
2024-10-04 10:30:00,131.14,131.26,130.71,130.83,29256.0,125.6819,125.7969,125.2698,125.3848,29256.0
2024-10-04 10:35:00,130.85,130.92,130.6,130.67,15765.0,125.404,125.4711,125.1644,125.2315,15765.0
2024-10-04 10:40:00,130.7,130.85,130.64,130.84,17607.0,125.2602,125.404,125.2027,125.3944,17607.0
2024-10-04 10:45:00,130.86,130.96,130.76,130.93,10780.0,125.4136,125.5094,125.3177,125.4807,10780.0
2024-10-04 10:50:00,130.93,131.13,130.92,131.05,11806.0,125.4807,125.6723,125.4711,125.5957,11806.0
2024-10-04 10:55:00,131.06,131.12,131.0,131.1,11625.0,125.6053,125.6628,125.5478,125.6436,11625.0
2024-10-04 11:00:00,131.1,131.16,130.98,131.04,14978.0,125.6436,125.7011,125.5286,125.5861,14978.0
2024-10-04 11:05:00,131.05,131.23,130.87,131.06,384622.0,125.5957,125.7682,125.4232,125.6053,384622.0
2024-10-04 11:10:00,131.1,131.13,130.74,130.77,14697.0,125.6436,125.6723,125.2986,125.3273,14697.0
2024-10-04 11:15:00,130.75,130.88,130.7,130.7,17760.0,125.3082,125.4327,125.2602,125.2602,17760.0
2024-10-04 11:20:00,130.68,130.69,130.42,130.5,13507.0,125.2411,125.2507,124.9919,125.0686,13507.0
2024-10-04 11:25:00,130.45,130.78,130.43,130.67,28209.0,125.0206,125.3369,125.0015,125.2315,28209.0
2024-10-04 11:30:00,130.67,130.7,130.53,130.67,10656.0,125.2315,125.2602,125.0973,125.2315,10656.0
2024-10-04 11:35:00,130.68,130.84,130.68,130.81,8819.0,125.2411,125.3944,125.2411,125.3657,8819.0
2024-10-04 11:40:00,130.84,130.92,130.77,130.81,8266.0,125.3944,125.4711,125.3273,125.3657,8266.0
2024-10-04 11:45:00,130.75,130.85,130.75,130.84,5864.0,125.3082,125.404,125.3082,125.3944,5864.0
2024-10-04 11:50:00,130.84,131.08,130.84,131.06,11992.0,125.3944,125.6244,125.3944,125.6053,11992.0
2024-10-04 11:55:00,131.06,131.08,130.98,131.07,10269.0,125.6053,125.6244,125.5286,125.6148,10269.0
2024-10-04 12:00:00,131.08,131.13,131.04,131.04,7235.0,125.6244,125.6723,125.5861,125.5861,7235.0
2024-10-04 12:05:00,131.05,131.05,130.62,130.63,24245.0,125.5957,125.5957,125.1836,125.1932,24245.0
2024-10-04 12:10:00,130.61,130.77,130.61,130.77,11972.0,125.174,125.3273,125.174,125.3273,11972.0
2024-10-04 12:15:00,130.76,130.9,130.75,130.81,6654.0,125.3177,125.4519,125.3082,125.3657,6654.0
2024-10-04 12:20:00,130.82,130.89,130.79,130.85,7697.0,125.3752,125.4423,125.3465,125.404,7697.0
2024-10-04 12:25:00,130.83,130.83,130.74,130.78,7985.0,125.3848,125.3848,125.2986,125.3369,7985.0
2024-10-04 12:30:00,130.77,130.88,130.73,130.87,8218.0,125.3273,125.4327,125.289,125.4232,8218.0
2024-10-04 12:35:00,130.88,131.2,130.87,131.15,7947.0,125.4327,125.7394,125.4232,125.6915,7947.0
2024-10-04 12:40:00,131.15,131.28,131.09,131.25,10349.0,125.6915,125.8161,125.634,125.7874,10349.0
2024-10-04 12:45:00,131.25,131.28,131.21,131.22,9222.0,125.7874,125.8161,125.749,125.7586,9222.0
2024-10-04 12:50:00,131.21,131.24,131.12,131.17,12707.0,125.749,125.7778,125.6628,125.7107,12707.0
2024-10-04 12:55:00,131.18,131.25,131.14,131.21,9196.0,125.7203,125.7874,125.6819,125.749,9196.0
2024-10-04 13:00:00,131.2,131.22,131.17,131.19,10871.0,125.7394,125.7586,125.7107,125.7298,10871.0
2024-10-04 13:05:00,131.19,131.24,131.16,131.22,20430.0,125.7298,125.7778,125.7011,125.7586,20430.0
2024-10-04 13:10:00,131.23,131.34,131.23,131.32,8139.0,125.7682,125.8736,125.7682,125.8544,8139.0
2024-10-04 13:15:00,131.33,131.38,131.31,131.32,7280.0,125.864,125.9119,125.8449,125.8544,7280.0
2024-10-04 13:20:00,131.32,131.44,131.32,131.4,13662.0,125.8544,125.9694,125.8544,125.9311,13662.0
2024-10-04 13:25:00,131.39,131.39,131.27,131.27,9738.0,125.9215,125.9215,125.8065,125.8065,9738.0
2024-10-04 13:30:00,131.26,131.27,131.07,131.11,12712.0,125.7969,125.8065,125.6148,125.6532,12712.0
2024-10-04 13:35:00,131.07,131.13,130.88,131.01,9651.0,125.6148,125.6723,125.4327,125.5573,9651.0
2024-10-04 13:40:00,131.03,131.24,131.0,131.24,10610.0,125.5765,125.7778,125.5478,125.7778,10610.0
2024-10-04 13:45:00,131.23,131.25,131.09,131.09,7068.0,125.7682,125.7874,125.634,125.634,7068.0
2024-10-04 13:50:00,131.09,131.09,130.88,131.0,14962.0,125.634,125.634,125.4327,125.5478,14962.0
2024-10-04 13:55:00,131.01,131.03,130.93,130.93,12144.0,125.5573,125.5765,125.4807,125.4807,12144.0
2024-10-04 14:00:00,130.95,130.96,130.79,130.81,12670.0,125.4998,125.5094,125.3465,125.3657,12670.0
2024-10-04 14:05:00,130.81,130.87,130.8,130.84,10519.0,125.3657,125.4232,125.3561,125.3944,10519.0
2024-10-04 14:10:00,130.83,130.89,130.81,130.82,7430.0,125.3848,125.4423,125.3657,125.3752,7430.0
2024-10-04 14:15:00,130.83,130.83,130.74,130.83,16073.0,125.3848,125.3848,125.2986,125.3848,16073.0
2024-10-04 14:20:00,130.83,130.86,130.78,130.82,15435.0,125.3848,125.4136,125.3369,125.3752,15435.0
2024-10-04 14:25:00,130.81,130.86,130.78,130.83,18553.0,125.3657,125.4136,125.3369,125.3848,18553.0
2024-10-04 14:30:00,130.83,130.86,130.73,130.86,19724.0,125.3848,125.4136,125.289,125.4136,19724.0
2024-10-04 14:35:00,130.87,130.9,130.8,130.8,14187.0,125.4232,125.4519,125.3561,125.3561,14187.0
2024-10-04 14:40:00,130.8,130.86,130.75,130.8,18295.0,125.3561,125.4136,125.3082,125.3561,18295.0
2024-10-04 14:45:00,130.8,130.89,130.79,130.89,12395.0,125.3561,125.4423,125.3465,125.4423,12395.0
2024-10-04 14:50:00,130.89,130.94,130.86,130.87,7691.0,125.4423,125.4903,125.4136,125.4232,7691.0
2024-10-04 14:55:00,130.87,130.95,130.85,130.9,13391.0,125.4232,125.4998,125.404,125.4519,13391.0
2024-10-04 15:00:00,130.89,130.9,130.83,130.83,12946.0,125.4423,125.4519,125.3848,125.3848,12946.0
2024-10-04 15:05:00,130.84,130.93,130.84,130.93,17181.0,125.3944,125.4807,125.3944,125.4807,17181.0
2024-10-04 15:10:00,130.93,130.95,130.89,130.9,9490.0,125.4807,125.4998,125.4423,125.4519,9490.0
2024-10-04 15:15:00,130.89,131.05,130.83,131.03,22853.0,125.4423,125.5957,125.3848,125.5765,22853.0
2024-10-04 15:20:00,131.03,131.11,130.99,131.05,18379.0,125.5765,125.6532,125.5382,125.5957,18379.0
2024-10-04 15:25:00,131.06,131.06,130.96,131.04,16106.0,125.6053,125.6053,125.5094,125.5861,16106.0
2024-10-04 15:30:00,131.04,131.15,130.96,131.14,19667.0,125.5861,125.6915,125.5094,125.6819,19667.0
2024-10-04 15:35:00,131.11,131.11,131.01,131.06,23127.0,125.6532,125.6532,125.5573,125.6053,23127.0
2024-10-04 15:40:00,131.06,131.22,131.06,131.22,24334.0,125.6053,125.7586,125.6053,125.7586,24334.0
2024-10-04 15:45:00,131.21,131.21,130.99,131.1,30937.0,125.749,125.749,125.5382,125.6436,30937.0
2024-10-04 15:50:00,131.09,131.1,130.93,131.04,52210.0,125.634,125.6436,125.4807,125.5861,52210.0
2024-10-04 15:55:00,131.04,131.26,130.96,131.22,150075.0,125.5861,125.7969,125.5094,125.7586,150075.0
2024-10-07 09:30:00,131.04,131.04,130.15,130.41,62514.0,125.5861,125.5861,124.7331,124.9823,62514.0
2024-10-07 09:35:00,130.41,130.75,130.4,130.64,5744.0,124.9823,125.3082,124.9727,125.2027,5744.0
2024-10-07 09:40:00,130.8,131.18,130.69,131.18,16009.0,125.3561,125.7203,125.2507,125.7203,16009.0
2024-10-07 09:45:00,131.15,131.16,130.84,130.86,11100.0,125.6915,125.7011,125.3944,125.4136,11100.0
2024-10-07 09:50:00,130.74,131.36,130.73,131.34,31245.0,125.2986,125.8928,125.289,125.8736,31245.0
2024-10-07 09:55:00,131.45,131.54,131.25,131.26,11595.0,125.979,126.0653,125.7874,125.7969,11595.0
2024-10-07 10:00:00,131.31,131.62,131.3,131.55,19488.0,125.8449,126.142,125.8353,126.0749,19488.0
2024-10-07 10:05:00,131.49,131.59,131.39,131.59,11945.0,126.0174,126.1132,125.9215,126.1132,11945.0
2024-10-07 10:10:00,131.59,131.78,131.57,131.58,29802.0,126.1132,126.2953,126.094,126.1036,29802.0
2024-10-07 10:15:00,131.58,131.62,131.46,131.5,13223.0,126.1036,126.142,125.9886,126.0269,13223.0
2024-10-07 10:20:00,131.53,131.53,131.39,131.39,5708.0,126.0557,126.0557,125.9215,125.9215,5708.0
2024-10-07 10:25:00,131.31,131.34,131.18,131.21,8246.0,125.8449,125.8736,125.7203,125.749,8246.0
2024-10-07 10:30:00,131.2,131.23,131.01,131.08,7456.0,125.7394,125.7682,125.5573,125.6244,7456.0
2024-10-07 10:35:00,131.05,131.24,131.05,131.14,8420.0,125.5957,125.7778,125.5957,125.6819,8420.0
2024-10-07 10:40:00,131.09,131.1,130.92,130.98,9882.0,125.634,125.6436,125.4711,125.5286,9882.0
2024-10-07 10:45:00,130.98,131.05,130.91,130.91,12211.0,125.5286,125.5957,125.4615,125.4615,12211.0
2024-10-07 10:50:00,130.93,131.03,130.92,130.96,6809.0,125.4807,125.5765,125.4711,125.5094,6809.0
2024-10-07 10:55:00,130.96,130.96,130.75,130.8,17205.0,125.5094,125.5094,125.3082,125.3561,17205.0
2024-10-07 11:00:00,130.77,130.77,130.66,130.74,5708.0,125.3273,125.3273,125.2219,125.2986,5708.0
2024-10-07 11:05:00,130.75,130.77,130.61,130.66,9260.0,125.3082,125.3273,125.174,125.2219,9260.0
2024-10-07 11:10:00,130.63,130.67,130.54,130.59,10144.0,125.1932,125.2315,125.1069,125.1548,10144.0
2024-10-07 11:15:00,130.57,130.7,130.52,130.64,8216.0,125.1357,125.2602,125.0877,125.2027,8216.0
2024-10-07 11:20:00,130.64,130.76,130.62,130.73,13439.0,125.2027,125.3177,125.1836,125.289,13439.0
2024-10-07 11:25:00,130.73,130.76,130.65,130.68,6731.0,125.289,125.3177,125.2123,125.2411,6731.0
2024-10-07 11:30:00,130.69,130.74,130.61,130.67,7671.0,125.2507,125.2986,125.174,125.2315,7671.0
2024-10-07 11:35:00,130.67,130.86,130.64,130.74,9128.0,125.2315,125.4136,125.2027,125.2986,9128.0
2024-10-07 11:40:00,130.72,130.77,130.63,130.64,20982.0,125.2794,125.3273,125.1932,125.2027,20982.0
2024-10-07 11:45:00,130.66,130.72,130.57,130.58,4649.0,125.2219,125.2794,125.1357,125.1452,4649.0
2024-10-07 11:50:00,130.6,130.64,130.42,130.43,13609.0,125.1644,125.2027,124.9919,125.0015,13609.0
2024-10-07 11:55:00,130.42,130.67,130.41,130.67,6193.0,124.9919,125.2315,124.9823,125.2315,6193.0
2024-10-07 12:00:00,130.67,130.75,130.66,130.68,6368.0,125.2315,125.3082,125.2219,125.2411,6368.0
2024-10-07 12:05:00,130.68,130.71,130.47,130.51,8183.0,125.2411,125.2698,125.0398,125.0781,8183.0
2024-10-07 12:10:00,130.49,130.56,130.42,130.54,7439.0,125.059,125.1261,124.9919,125.1069,7439.0
2024-10-07 12:15:00,130.54,130.75,130.53,130.72,7254.0,125.1069,125.3082,125.0973,125.2794,7254.0
2024-10-07 12:20:00,130.75,130.86,130.7,130.86,7185.0,125.3082,125.4136,125.2602,125.4136,7185.0
2024-10-07 12:25:00,130.85,130.94,130.81,130.94,8998.0,125.404,125.4903,125.3657,125.4903,8998.0
2024-10-07 12:30:00,130.91,130.91,130.77,130.83,9825.0,125.4615,125.4615,125.3273,125.3848,9825.0
2024-10-07 12:35:00,130.84,130.84,130.78,130.78,5917.0,125.3944,125.3944,125.3369,125.3369,5917.0
2024-10-07 12:40:00,130.78,130.81,130.6,130.65,11948.0,125.3369,125.3657,125.1644,125.2123,11948.0
2024-10-07 12:45:00,130.67,130.78,130.64,130.78,5559.0,125.2315,125.3369,125.2027,125.3369,5559.0
2024-10-07 12:50:00,130.78,130.97,130.78,130.93,10290.0,125.3369,125.519,125.3369,125.4807,10290.0
2024-10-07 12:55:00,130.93,130.96,130.89,130.92,3956.0,125.4807,125.5094,125.4423,125.4711,3956.0
2024-10-07 13:00:00,130.93,130.94,130.82,130.82,8277.0,125.4807,125.4903,125.3752,125.3752,8277.0
2024-10-07 13:05:00,130.82,130.86,130.8,130.83,8123.0,125.3752,125.4136,125.3561,125.3848,8123.0
2024-10-07 13:10:00,130.86,131.02,130.83,131.0,13267.0,125.4136,125.5669,125.3848,125.5478,13267.0
2024-10-07 13:15:00,131.01,131.06,130.98,131.0,9374.0,125.5573,125.6053,125.5286,125.5478,9374.0
2024-10-07 13:20:00,131.02,131.02,130.92,130.97,4262.0,125.5669,125.5669,125.4711,125.519,4262.0
2024-10-07 13:25:00,130.97,131.03,130.95,130.96,5491.0,125.519,125.5765,125.4998,125.5094,5491.0
2024-10-07 13:30:00,130.93,130.94,130.81,130.86,6202.0,125.4807,125.4903,125.3657,125.4136,6202.0
2024-10-07 13:35:00,130.87,130.87,130.73,130.74,6679.0,125.4232,125.4232,125.289,125.2986,6679.0
2024-10-07 13:40:00,130.74,130.83,130.73,130.8,7278.0,125.2986,125.3848,125.289,125.3561,7278.0
2024-10-07 13:45:00,130.79,130.85,130.73,130.74,4458.0,125.3465,125.404,125.289,125.2986,4458.0
2024-10-07 13:50:00,130.73,130.74,130.63,130.68,6817.0,125.289,125.2986,125.1932,125.2411,6817.0
2024-10-07 13:55:00,130.68,130.81,130.67,130.81,6915.0,125.2411,125.3657,125.2315,125.3657,6915.0
2024-10-07 14:00:00,130.8,130.8,130.67,130.67,10593.0,125.3561,125.3561,125.2315,125.2315,10593.0
2024-10-07 14:05:00,130.72,130.84,130.72,130.84,9992.0,125.2794,125.3944,125.2794,125.3944,9992.0
2024-10-07 14:10:00,130.8,130.9,130.79,130.9,7902.0,125.3561,125.4519,125.3465,125.4519,7902.0
2024-10-07 14:15:00,130.92,131.03,130.88,130.96,10191.0,125.4711,125.5765,125.4327,125.5094,10191.0
2024-10-07 14:20:00,130.95,131.0,130.94,130.95,7635.0,125.4998,125.5478,125.4903,125.4998,7635.0
2024-10-07 14:25:00,130.96,130.98,130.9,130.91,5692.0,125.5094,125.5286,125.4519,125.4615,5692.0
2024-10-07 14:30:00,130.91,130.91,130.61,130.74,11695.0,125.4615,125.4615,125.174,125.2986,11695.0
2024-10-07 14:35:00,130.7,130.72,130.6,130.7,5566.0,125.2602,125.2794,125.1644,125.2602,5566.0
2024-10-07 14:40:00,130.72,130.79,130.7,130.7,10828.0,125.2794,125.3465,125.2602,125.2602,10828.0
2024-10-07 14:45:00,130.68,130.7,130.42,130.49,12524.0,125.2411,125.2602,124.9919,125.059,12524.0
2024-10-07 14:50:00,130.53,130.64,130.49,130.6,7107.0,125.0973,125.2027,125.059,125.1644,7107.0
2024-10-07 14:55:00,130.61,130.64,130.49,130.49,10264.0,125.174,125.2027,125.059,125.059,10264.0
2024-10-07 15:00:00,130.52,130.54,130.48,130.5,6282.0,125.0877,125.1069,125.0494,125.0686,6282.0
2024-10-07 15:05:00,130.5,130.73,130.5,130.73,13651.0,125.0686,125.289,125.0686,125.289,13651.0
2024-10-07 15:10:00,130.73,130.78,130.65,130.76,12562.0,125.289,125.3369,125.2123,125.3177,12562.0
2024-10-07 15:15:00,130.75,130.82,130.74,130.8,8736.0,125.3082,125.3752,125.2986,125.3561,8736.0
2024-10-07 15:20:00,130.78,130.83,130.76,130.81,7738.0,125.3369,125.3848,125.3177,125.3657,7738.0
2024-10-07 15:25:00,130.81,130.83,130.74,130.76,9262.0,125.3657,125.3848,125.2986,125.3177,9262.0
2024-10-07 15:30:00,130.77,130.83,130.7,130.83,14294.0,125.3273,125.3848,125.2602,125.3848,14294.0
2024-10-07 15:35:00,130.83,130.83,130.67,130.75,9564.0,125.3848,125.3848,125.2315,125.3082,9564.0
2024-10-07 15:40:00,130.79,130.8,130.71,130.8,18074.0,125.3465,125.3561,125.2698,125.3561,18074.0
2024-10-07 15:45:00,130.8,130.95,130.8,130.94,23925.0,125.3561,125.4998,125.3561,125.4903,23925.0
2024-10-07 15:50:00,130.94,131.32,130.93,131.24,38103.0,125.4903,125.8544,125.4807,125.7778,38103.0
2024-10-07 15:55:00,131.22,131.22,130.94,131.2,104470.0,125.7586,125.7586,125.4903,125.7394,104470.0
2024-10-08 09:30:00,131.51,131.78,130.88,131.03,68224.0,126.0365,126.2953,125.4327,125.5765,68224.0
2024-10-08 09:35:00,131.02,131.53,130.98,131.42,19138.0,125.5669,126.0557,125.5286,125.9503,19138.0
2024-10-08 09:40:00,131.41,131.7,131.3,131.53,19626.0,125.9407,126.2186,125.8353,126.0557,19626.0
2024-10-08 09:45:00,131.55,131.55,131.22,131.31,17856.0,126.0749,126.0749,125.7586,125.8449,17856.0
2024-10-08 09:50:00,131.3,131.3,130.9,131.22,17775.0,125.8353,125.8353,125.4519,125.7586,17775.0
2024-10-08 09:55:00,131.2,131.37,130.98,131.06,11273.0,125.7394,125.9024,125.5286,125.6053,11273.0
2024-10-08 10:00:00,131.05,131.17,130.84,131.08,17764.0,125.5957,125.7107,125.3944,125.6244,17764.0
2024-10-08 10:05:00,131.03,131.1,130.84,130.87,20069.0,125.5765,125.6436,125.3944,125.4232,20069.0
2024-10-08 10:10:00,130.81,130.91,130.51,130.51,12770.0,125.3657,125.4615,125.0781,125.0781,12770.0
2024-10-08 10:15:00,130.51,130.85,130.5,130.83,18051.0,125.0781,125.404,125.0686,125.3848,18051.0
2024-10-08 10:20:00,130.85,130.93,130.66,130.71,12615.0,125.404,125.4807,125.2219,125.2698,12615.0
2024-10-08 10:25:00,130.69,130.78,130.64,130.71,11035.0,125.2507,125.3369,125.2027,125.2698,11035.0
2024-10-08 10:30:00,130.7,130.86,130.63,130.64,7188.0,125.2602,125.4136,125.1932,125.2027,7188.0
2024-10-08 10:35:00,130.64,130.8,130.61,130.79,12127.0,125.2027,125.3561,125.174,125.3465,12127.0
2024-10-08 10:40:00,130.8,131.11,130.7,130.92,16199.0,125.3561,125.6532,125.2602,125.4711,16199.0
2024-10-08 10:45:00,130.99,131.14,130.84,130.92,8578.0,125.5382,125.6819,125.3944,125.4711,8578.0
2024-10-08 10:50:00,130.92,131.04,130.83,130.83,15398.0,125.4711,125.5861,125.3848,125.3848,15398.0
2024-10-08 10:55:00,130.9,130.95,130.79,130.79,11838.0,125.4519,125.4998,125.3465,125.3465,11838.0
2024-10-08 11:00:00,130.77,130.83,130.67,130.82,9355.0,125.3273,125.3848,125.2315,125.3752,9355.0
2024-10-08 11:05:00,130.81,130.82,130.73,130.78,9164.0,125.3657,125.3752,125.289,125.3369,9164.0
2024-10-08 11:10:00,130.78,130.82,130.64,130.75,18399.0,125.3369,125.3752,125.2027,125.3082,18399.0
2024-10-08 11:15:00,130.72,130.73,130.64,130.64,5390.0,125.2794,125.289,125.2027,125.2027,5390.0
2024-10-08 11:20:00,130.62,130.66,130.56,130.63,13030.0,125.1836,125.2219,125.1261,125.1932,13030.0
2024-10-08 11:25:00,130.63,130.67,130.57,130.62,12229.0,125.1932,125.2315,125.1357,125.1836,12229.0
2024-10-08 11:30:00,130.62,130.83,130.61,130.81,29739.0,125.1836,125.3848,125.174,125.3657,29739.0
2024-10-08 11:35:00,130.8,130.93,130.8,130.85,11987.0,125.3561,125.4807,125.3561,125.404,11987.0
2024-10-08 11:40:00,130.87,130.91,130.83,130.86,6321.0,125.4232,125.4615,125.3848,125.4136,6321.0
2024-10-08 11:45:00,130.88,131.0,130.82,130.82,11806.0,125.4327,125.5478,125.3752,125.3752,11806.0
2024-10-08 11:50:00,130.86,130.99,130.86,130.98,7978.0,125.4136,125.5382,125.4136,125.5286,7978.0
2024-10-08 11:55:00,130.97,131.01,130.85,130.85,7454.0,125.519,125.5573,125.404,125.404,7454.0
2024-10-08 12:00:00,130.83,130.9,130.79,130.84,8548.0,125.3848,125.4519,125.3465,125.3944,8548.0
2024-10-08 12:05:00,130.84,130.89,130.79,130.86,8507.0,125.3944,125.4423,125.3465,125.4136,8507.0
2024-10-08 12:10:00,130.86,130.9,130.8,130.8,7280.0,125.4136,125.4519,125.3561,125.3561,7280.0
2024-10-08 12:15:00,130.8,130.8,130.68,130.68,12042.0,125.3561,125.3561,125.2411,125.2411,12042.0
2024-10-08 12:20:00,130.69,130.69,130.53,130.65,13534.0,125.2507,125.2507,125.0973,125.2123,13534.0
2024-10-08 12:25:00,130.66,130.84,130.66,130.84,5049.0,125.2219,125.3944,125.2219,125.3944,5049.0
2024-10-08 12:30:00,130.83,130.87,130.78,130.86,6476.0,125.3848,125.4232,125.3369,125.4136,6476.0
2024-10-08 12:35:00,130.86,130.97,130.85,130.96,9062.0,125.4136,125.519,125.404,125.5094,9062.0
2024-10-08 12:40:00,130.97,130.99,130.91,130.93,6774.0,125.519,125.5382,125.4615,125.4807,6774.0
2024-10-08 12:45:00,130.94,130.94,130.83,130.86,4813.0,125.4903,125.4903,125.3848,125.4136,4813.0
2024-10-08 12:50:00,130.86,130.96,130.86,130.96,8076.0,125.4136,125.5094,125.4136,125.5094,8076.0
2024-10-08 12:55:00,130.96,131.03,130.95,131.03,15289.0,125.5094,125.5765,125.4998,125.5765,15289.0
2024-10-08 13:00:00,131.04,131.1,131.03,131.08,12688.0,125.5861,125.6436,125.5765,125.6244,12688.0
2024-10-08 13:05:00,131.09,131.12,130.97,131.01,21252.0,125.634,125.6628,125.519,125.5573,21252.0
2024-10-08 13:10:00,131.04,131.18,131.02,131.15,6290.0,125.5861,125.7203,125.5669,125.6915,6290.0
2024-10-08 13:15:00,131.14,131.14,131.04,131.06,6179.0,125.6819,125.6819,125.5861,125.6053,6179.0
2024-10-08 13:20:00,131.06,131.09,131.03,131.06,6844.0,125.6053,125.634,125.5765,125.6053,6844.0
2024-10-08 13:25:00,131.06,131.11,131.04,131.09,7931.0,125.6053,125.6532,125.5861,125.634,7931.0
2024-10-08 13:30:00,131.11,131.12,130.85,130.86,11953.0,125.6532,125.6628,125.404,125.4136,11953.0
2024-10-08 13:35:00,130.84,130.87,130.79,130.8,8696.0,125.3944,125.4232,125.3465,125.3561,8696.0
2024-10-08 13:40:00,130.81,130.9,130.8,130.9,9448.0,125.3657,125.4519,125.3561,125.4519,9448.0
2024-10-08 13:45:00,130.94,131.0,130.88,130.94,4701.0,125.4903,125.5478,125.4327,125.4903,4701.0
2024-10-08 13:50:00,130.94,130.99,130.9,130.96,5210.0,125.4903,125.5382,125.4519,125.5094,5210.0
2024-10-08 13:55:00,130.96,130.98,130.93,130.97,5742.0,125.5094,125.5286,125.4807,125.519,5742.0
2024-10-08 14:00:00,130.96,131.04,130.9,131.04,10369.0,125.5094,125.5861,125.4519,125.5861,10369.0
2024-10-08 14:05:00,131.05,131.1,131.03,131.08,4332.0,125.5957,125.6436,125.5765,125.6244,4332.0
2024-10-08 14:10:00,131.06,131.24,131.06,131.21,12082.0,125.6053,125.7778,125.6053,125.749,12082.0
2024-10-08 14:15:00,131.2,131.2,131.11,131.13,8055.0,125.7394,125.7394,125.6532,125.6723,8055.0
2024-10-08 14:20:00,131.13,131.13,131.04,131.13,8384.0,125.6723,125.6723,125.5861,125.6723,8384.0
2024-10-08 14:25:00,131.13,131.14,131.05,131.09,4313.0,125.6723,125.6819,125.5957,125.634,4313.0
2024-10-08 14:30:00,131.09,131.17,131.08,131.15,8407.0,125.634,125.7107,125.6244,125.6915,8407.0
2024-10-08 14:35:00,131.18,131.18,131.04,131.06,8813.0,125.7203,125.7203,125.5861,125.6053,8813.0
2024-10-08 14:40:00,131.07,131.13,131.01,131.09,18607.0,125.6148,125.6723,125.5573,125.634,18607.0
2024-10-08 14:45:00,131.09,131.09,131.02,131.04,6085.0,125.634,125.634,125.5669,125.5861,6085.0
2024-10-08 14:50:00,131.05,131.08,130.95,130.98,32939.0,125.5957,125.6244,125.4998,125.5286,32939.0
2024-10-08 14:55:00,130.95,130.98,130.88,130.89,5899.0,125.4998,125.5286,125.4327,125.4423,5899.0
2024-10-08 15:00:00,130.87,130.9,130.83,130.87,16142.0,125.4232,125.4519,125.3848,125.4232,16142.0
2024-10-08 15:05:00,130.85,130.94,130.82,130.87,11190.0,125.404,125.4903,125.3752,125.4232,11190.0
2024-10-08 15:10:00,130.86,130.92,130.81,130.83,12054.0,125.4136,125.4711,125.3657,125.3848,12054.0
2024-10-08 15:15:00,130.82,130.96,130.81,130.87,14893.0,125.3752,125.5094,125.3657,125.4232,14893.0
2024-10-08 15:20:00,130.86,130.86,130.77,130.85,11861.0,125.4136,125.4136,125.3273,125.404,11861.0
2024-10-08 15:25:00,130.85,130.93,130.84,130.9,13675.0,125.404,125.4807,125.3944,125.4519,13675.0
2024-10-08 15:30:00,130.91,131.12,130.9,131.08,22299.0,125.4615,125.6628,125.4519,125.6244,22299.0
2024-10-08 15:35:00,131.09,131.13,131.07,131.12,11242.0,125.634,125.6723,125.6148,125.6628,11242.0
2024-10-08 15:40:00,131.12,131.2,131.08,131.08,34394.0,125.6628,125.7394,125.6244,125.6244,34394.0
2024-10-08 15:45:00,131.1,131.19,131.09,131.15,16634.0,125.6436,125.7298,125.634,125.6915,16634.0
2024-10-08 15:50:00,131.15,131.18,131.03,131.1,33610.0,125.6915,125.7203,125.5765,125.6436,33610.0
2024-10-08 15:55:00,131.09,131.2,130.94,130.96,130789.0,125.634,125.7394,125.4903,125.5094,130789.0
2024-10-09 09:30:00,131.93,132.49,131.82,132.3,59974.0,126.439,126.9757,126.3336,126.7936,59974.0
2024-10-09 09:35:00,132.25,132.26,131.76,132.03,10939.0,126.7457,126.7553,126.2761,126.5349,10939.0
2024-10-09 09:40:00,132.02,132.21,131.96,132.11,19112.0,126.5253,126.7074,126.4678,126.6116,19112.0
2024-10-09 09:45:00,131.96,132.28,131.93,132.14,23605.0,126.4678,126.7745,126.439,126.6403,23605.0
2024-10-09 09:50:00,132.12,132.38,132.11,132.23,10225.0,126.6211,126.8703,126.6116,126.7266,10225.0
2024-10-09 09:55:00,132.27,132.35,132.08,132.09,37186.0,126.7649,126.8416,126.5828,126.5924,37186.0
2024-10-09 10:00:00,132.16,132.36,132.16,132.21,11913.0,126.6595,126.8512,126.6595,126.7074,11913.0
2024-10-09 10:05:00,132.19,132.3,132.13,132.17,13883.0,126.6882,126.7936,126.6307,126.6691,13883.0
2024-10-09 10:10:00,132.22,132.28,132.01,132.04,15636.0,126.717,126.7745,126.5157,126.5445,15636.0
2024-10-09 10:15:00,132.04,132.14,131.93,132.03,13297.0,126.5445,126.6403,126.439,126.5349,13297.0
2024-10-09 10:20:00,132.0,132.03,131.81,131.81,7740.0,126.5061,126.5349,126.324,126.324,7740.0
2024-10-09 10:25:00,131.84,131.98,131.76,131.95,11090.0,126.3528,126.487,126.2761,126.4582,11090.0
2024-10-09 10:30:00,131.97,132.05,131.81,132.04,40879.0,126.4774,126.5541,126.324,126.5445,40879.0
2024-10-09 10:35:00,132.04,132.25,132.03,132.14,18051.0,126.5445,126.7457,126.5349,126.6403,18051.0
2024-10-09 10:40:00,132.13,132.4,132.09,132.32,14666.0,126.6307,126.8895,126.5924,126.8128,14666.0
2024-10-09 10:45:00,132.36,132.49,132.3,132.46,10276.0,126.8512,126.9757,126.7936,126.947,10276.0
2024-10-09 10:50:00,132.47,132.76,132.44,132.73,20922.0,126.9566,127.2345,126.9278,127.2058,20922.0
2024-10-09 10:55:00,132.7,132.8,132.6,132.79,18379.0,127.177,127.2728,127.0812,127.2633,18379.0
2024-10-09 11:00:00,132.79,132.95,132.75,132.86,28216.0,127.2633,127.4166,127.2249,127.3303,28216.0
2024-10-09 11:05:00,132.86,132.98,132.84,132.98,23994.0,127.3303,127.4453,127.3112,127.4453,23994.0
2024-10-09 11:10:00,133.0,133.01,132.89,132.94,25903.0,127.4645,127.4741,127.3591,127.407,25903.0
2024-10-09 11:15:00,132.97,132.97,132.79,132.92,15306.0,127.4358,127.4358,127.2633,127.3878,15306.0
2024-10-09 11:20:00,132.93,133.24,132.93,133.2,10390.0,127.3974,127.6945,127.3974,127.6562,10390.0
2024-10-09 11:25:00,133.19,133.23,133.1,133.11,9933.0,127.6466,127.6849,127.5604,127.5699,9933.0
2024-10-09 11:30:00,133.1,133.16,132.98,133.02,15604.0,127.5604,127.6179,127.4453,127.4837,15604.0
2024-10-09 11:35:00,133.02,133.14,133.0,133.14,9001.0,127.4837,127.5987,127.4645,127.5987,9001.0
2024-10-09 11:40:00,133.19,133.29,133.19,133.27,13244.0,127.6466,127.7424,127.6466,127.7233,13244.0
2024-10-09 11:45:00,133.28,133.43,133.24,133.39,10236.0,127.7329,127.8766,127.6945,127.8383,10236.0
2024-10-09 11:50:00,133.42,133.43,133.34,133.43,8974.0,127.867,127.8766,127.7904,127.8766,8974.0
2024-10-09 11:55:00,133.45,133.45,133.31,133.41,17810.0,127.8958,127.8958,127.7616,127.8575,17810.0
2024-10-09 12:00:00,133.39,133.39,133.31,133.37,20469.0,127.8383,127.8383,127.7616,127.8191,20469.0
2024-10-09 12:05:00,133.37,133.44,133.32,133.37,12553.0,127.8191,127.8862,127.7712,127.8191,12553.0
2024-10-09 12:10:00,133.39,133.45,133.38,133.44,8120.0,127.8383,127.8958,127.8287,127.8862,8120.0
2024-10-09 12:15:00,133.42,133.44,133.32,133.37,13859.0,127.867,127.8862,127.7712,127.8191,13859.0
2024-10-09 12:20:00,133.35,133.42,133.34,133.39,13548.0,127.7999,127.867,127.7904,127.8383,13548.0
2024-10-09 12:25:00,133.36,133.41,133.35,133.36,41168.0,127.8095,127.8575,127.7999,127.8095,41168.0
2024-10-09 12:30:00,133.35,133.39,133.31,133.37,9679.0,127.7999,127.8383,127.7616,127.8191,9679.0
2024-10-09 12:35:00,133.37,133.37,133.31,133.34,10887.0,127.8191,127.8191,127.7616,127.7904,10887.0
2024-10-09 12:40:00,133.34,133.45,133.32,133.42,15912.0,127.7904,127.8958,127.7712,127.867,15912.0
2024-10-09 12:45:00,133.44,133.44,133.34,133.37,12392.0,127.8862,127.8862,127.7904,127.8191,12392.0
2024-10-09 12:50:00,133.37,133.39,132.98,133.05,28919.0,127.8191,127.8383,127.4453,127.5124,28919.0
2024-10-09 12:55:00,133.05,133.17,133.05,133.15,7506.0,127.5124,127.6274,127.5124,127.6083,7506.0
2024-10-09 13:00:00,133.13,133.15,132.96,133.08,12413.0,127.5891,127.6083,127.4262,127.5412,12413.0
2024-10-09 13:05:00,133.06,133.08,133.01,133.01,4725.0,127.522,127.5412,127.4741,127.4741,4725.0
2024-10-09 13:10:00,133.05,133.2,133.03,133.19,9935.0,127.5124,127.6562,127.4933,127.6466,9935.0
2024-10-09 13:15:00,133.19,133.26,133.16,133.26,10662.0,127.6466,127.7137,127.6179,127.7137,10662.0
2024-10-09 13:20:00,133.23,133.34,133.21,133.31,22768.0,127.6849,127.7904,127.6658,127.7616,22768.0
2024-10-09 13:25:00,133.32,133.35,133.28,133.34,8830.0,127.7712,127.7999,127.7329,127.7904,8830.0
2024-10-09 13:30:00,133.34,133.36,133.25,133.3,15798.0,127.7904,127.8095,127.7041,127.752,15798.0
2024-10-09 13:35:00,133.3,133.31,133.21,133.25,13466.0,127.752,127.7616,127.6658,127.7041,13466.0
2024-10-09 13:40:00,133.25,133.43,133.25,133.42,13004.0,127.7041,127.8766,127.7041,127.867,13004.0
2024-10-09 13:45:00,133.42,133.42,133.32,133.34,13010.0,127.867,127.867,127.7712,127.7904,13010.0
2024-10-09 13:50:00,133.34,133.36,133.0,133.17,26605.0,127.7904,127.8095,127.4645,127.6274,26605.0
2024-10-09 13:55:00,133.17,133.27,133.16,133.22,12100.0,127.6274,127.7233,127.6179,127.6754,12100.0
2024-10-09 14:00:00,133.22,133.27,133.17,133.26,13043.0,127.6754,127.7233,127.6274,127.7137,13043.0
2024-10-09 14:05:00,133.27,133.31,133.22,133.23,17248.0,127.7233,127.7616,127.6754,127.6849,17248.0
2024-10-09 14:10:00,133.22,133.23,133.13,133.23,20417.0,127.6754,127.6849,127.5891,127.6849,20417.0
2024-10-09 14:15:00,133.23,133.25,133.16,133.25,19610.0,127.6849,127.7041,127.6179,127.7041,19610.0
2024-10-09 14:20:00,133.24,133.24,133.01,133.05,15059.0,127.6945,127.6945,127.4741,127.5124,15059.0
2024-10-09 14:25:00,133.03,133.05,132.87,132.87,12164.0,127.4933,127.5124,127.3399,127.3399,12164.0
2024-10-09 14:30:00,132.89,132.89,132.65,132.65,17456.0,127.3591,127.3591,127.1291,127.1291,17456.0
2024-10-09 14:35:00,132.7,132.78,132.66,132.74,22626.0,127.177,127.2537,127.1387,127.2153,22626.0
2024-10-09 14:40:00,132.74,132.84,132.74,132.84,14341.0,127.2153,127.3112,127.2153,127.3112,14341.0
2024-10-09 14:45:00,132.8,132.87,132.77,132.81,8510.0,127.2728,127.3399,127.2441,127.2824,8510.0
2024-10-09 14:50:00,132.82,132.83,132.72,132.72,15368.0,127.292,127.3016,127.1962,127.1962,15368.0
2024-10-09 14:55:00,132.72,132.73,132.67,132.71,19306.0,127.1962,127.2058,127.1482,127.1866,19306.0
2024-10-09 15:00:00,132.7,132.82,132.64,132.8,14060.0,127.177,127.292,127.1195,127.2728,14060.0
2024-10-09 15:05:00,132.82,132.94,132.8,132.91,9713.0,127.292,127.407,127.2728,127.3783,9713.0
2024-10-09 15:10:00,132.91,132.91,132.78,132.79,8578.0,127.3783,127.3783,127.2537,127.2633,8578.0
2024-10-09 15:15:00,132.79,133.06,132.79,133.03,12034.0,127.2633,127.522,127.2633,127.4933,12034.0
2024-10-09 15:20:00,133.02,133.1,133.0,133.08,10335.0,127.4837,127.5604,127.4645,127.5412,10335.0
2024-10-09 15:25:00,133.09,133.13,133.05,133.05,24272.0,127.5508,127.5891,127.5124,127.5124,24272.0
2024-10-09 15:30:00,133.04,133.21,132.98,133.16,16957.0,127.5028,127.6658,127.4453,127.6179,16957.0
2024-10-09 15:35:00,133.15,133.32,133.12,133.16,56518.0,127.6083,127.7712,127.5795,127.6179,56518.0
2024-10-09 15:40:00,133.17,133.2,133.13,133.13,27833.0,127.6274,127.6562,127.5891,127.5891,27833.0
2024-10-09 15:45:00,133.12,133.14,133.0,133.03,22061.0,127.5795,127.5987,127.4645,127.4933,22061.0
2024-10-09 15:50:00,133.01,133.06,132.9,133.0,35720.0,127.4741,127.522,127.3687,127.4645,35720.0
2024-10-09 15:55:00,133.0,133.04,132.87,132.99,113874.0,127.4645,127.5028,127.3399,127.4549,113874.0
2024-10-10 09:30:00,132.71,133.0,132.55,132.99,51944.0,127.1866,127.4645,127.0332,127.4549,51944.0
2024-10-10 09:35:00,133.1,133.1,132.6,132.94,12679.0,127.5604,127.5604,127.0812,127.407,12679.0
2024-10-10 09:40:00,132.97,133.13,132.83,132.95,33627.0,127.4358,127.5891,127.3016,127.4166,33627.0
2024-10-10 09:45:00,132.84,133.03,132.84,133.0,13905.0,127.3112,127.4933,127.3112,127.4645,13905.0
2024-10-10 09:50:00,132.97,133.65,132.89,133.5,40020.0,127.4358,128.0875,127.3591,127.9437,40020.0
2024-10-10 09:55:00,133.45,133.55,133.23,133.28,37736.0,127.8958,127.9916,127.6849,127.7329,37736.0
2024-10-10 10:00:00,133.24,133.71,133.23,133.62,34147.0,127.6945,128.145,127.6849,128.0587,34147.0
2024-10-10 10:05:00,133.56,133.8,133.56,133.73,7373.0,128.0012,128.2312,128.0012,128.1641,7373.0
2024-10-10 10:10:00,133.72,133.8,133.71,133.75,17057.0,128.1545,128.2312,128.145,128.1833,17057.0
2024-10-10 10:15:00,133.75,133.81,133.6,133.62,13396.0,128.1833,128.2408,128.0395,128.0587,13396.0
2024-10-10 10:20:00,133.63,133.74,133.59,133.74,16569.0,128.0683,128.1737,128.03,128.1737,16569.0
2024-10-10 10:25:00,133.74,133.8,133.65,133.72,8893.0,128.1737,128.2312,128.0875,128.1545,8893.0
2024-10-10 10:30:00,133.69,133.88,133.67,133.84,11852.0,128.1258,128.3079,128.1066,128.2696,11852.0
2024-10-10 10:35:00,133.81,133.97,133.81,133.92,8760.0,128.2408,128.3941,128.2408,128.3462,8760.0
2024-10-10 10:40:00,133.95,133.99,133.86,133.87,9274.0,128.375,128.4133,128.2887,128.2983,9274.0
2024-10-10 10:45:00,133.83,133.87,133.7,133.76,8619.0,128.26,128.2983,128.1354,128.1929,8619.0
2024-10-10 10:50:00,133.77,133.8,133.64,133.64,7193.0,128.2025,128.2312,128.0779,128.0779,7193.0
2024-10-10 10:55:00,133.67,133.79,133.57,133.73,8985.0,128.1066,128.2216,128.0108,128.1641,8985.0
2024-10-10 11:00:00,133.76,133.81,133.71,133.8,9823.0,128.1929,128.2408,128.145,128.2312,9823.0
2024-10-10 11:05:00,133.81,134.03,133.77,134.0,15134.0,128.2408,128.4516,128.2025,128.4229,15134.0
2024-10-10 11:10:00,134.03,134.08,133.89,134.0,16672.0,128.4516,128.4996,128.3175,128.4229,16672.0
2024-10-10 11:15:00,133.99,134.04,133.89,133.89,5975.0,128.4133,128.4612,128.3175,128.3175,5975.0
2024-10-10 11:20:00,133.89,133.93,133.81,133.87,5758.0,128.3175,128.3558,128.2408,128.2983,5758.0
2024-10-10 11:25:00,133.88,134.01,133.81,133.97,9453.0,128.3079,128.4325,128.2408,128.3941,9453.0
2024-10-10 11:30:00,133.96,133.96,133.86,133.92,4459.0,128.3846,128.3846,128.2887,128.3462,4459.0
2024-10-10 11:35:00,133.9,133.93,133.61,133.64,8708.0,128.3271,128.3558,128.0491,128.0779,8708.0
2024-10-10 11:40:00,133.65,133.9,133.64,133.86,12231.0,128.0875,128.3271,128.0779,128.2887,12231.0
2024-10-10 11:45:00,133.83,133.87,133.78,133.79,3460.0,128.26,128.2983,128.2121,128.2216,3460.0
2024-10-10 11:50:00,133.78,133.79,133.63,133.63,2013.0,128.2121,128.2216,128.0683,128.0683,2013.0
2024-10-10 11:55:00,133.67,133.68,133.6,133.6,4438.0,128.1066,128.1162,128.0395,128.0395,4438.0
2024-10-10 12:00:00,133.62,133.62,133.41,133.46,15978.0,128.0587,128.0587,127.8575,127.9054,15978.0
2024-10-10 12:05:00,133.47,133.57,133.43,133.54,3935.0,127.915,128.0108,127.8766,127.982,3935.0
2024-10-10 12:10:00,133.56,133.66,133.55,133.62,7722.0,128.0012,128.097,127.9916,128.0587,7722.0
2024-10-10 12:15:00,133.61,133.83,133.6,133.78,13137.0,128.0491,128.26,128.0395,128.2121,13137.0
2024-10-10 12:20:00,133.81,133.89,133.64,133.64,11635.0,128.2408,128.3175,128.0779,128.0779,11635.0
2024-10-10 12:25:00,133.64,133.64,133.45,133.46,16836.0,128.0779,128.0779,127.8958,127.9054,16836.0
2024-10-10 12:30:00,133.46,133.63,133.41,133.62,18552.0,127.9054,128.0683,127.8575,128.0587,18552.0
2024-10-10 12:35:00,133.64,133.77,133.59,133.69,6173.0,128.0779,128.2025,128.03,128.1258,6173.0
2024-10-10 12:40:00,133.71,133.73,133.44,133.51,4408.0,128.145,128.1641,127.8862,127.9533,4408.0
2024-10-10 12:45:00,133.54,133.56,133.45,133.45,4093.0,127.982,128.0012,127.8958,127.8958,4093.0
2024-10-10 12:50:00,133.46,133.55,133.45,133.54,2943.0,127.9054,127.9916,127.8958,127.982,2943.0
2024-10-10 12:55:00,133.53,133.55,133.37,133.37,6872.0,127.9725,127.9916,127.8191,127.8191,6872.0
2024-10-10 13:00:00,133.34,133.35,133.03,133.1,10297.0,127.7904,127.7999,127.4933,127.5604,10297.0
2024-10-10 13:05:00,133.01,133.18,132.99,133.18,13716.0,127.4741,127.637,127.4549,127.637,13716.0
2024-10-10 13:10:00,133.21,133.33,133.17,133.24,8693.0,127.6658,127.7808,127.6274,127.6945,8693.0
2024-10-10 13:15:00,133.23,133.31,133.23,133.3,1115.0,127.6849,127.7616,127.6849,127.752,1115.0
2024-10-10 13:20:00,133.42,133.58,133.42,133.56,5055.0,127.867,128.0204,127.867,128.0012,5055.0
2024-10-10 13:25:00,133.51,133.54,133.45,133.51,8143.0,127.9533,127.982,127.8958,127.9533,8143.0
2024-10-10 13:30:00,133.51,133.53,133.35,133.38,8609.0,127.9533,127.9725,127.7999,127.8287,8609.0
2024-10-10 13:35:00,133.38,133.4,133.21,133.24,9003.0,127.8287,127.8479,127.6658,127.6945,9003.0
2024-10-10 13:40:00,133.21,133.22,133.16,133.16,4279.0,127.6658,127.6754,127.6179,127.6179,4279.0
2024-10-10 13:45:00,133.13,133.16,133.09,133.09,3637.0,127.5891,127.6179,127.5508,127.5508,3637.0
2024-10-10 13:50:00,133.08,133.1,132.97,133.1,8626.0,127.5412,127.5604,127.4358,127.5604,8626.0
2024-10-10 13:55:00,133.1,133.14,133.01,133.14,16473.0,127.5604,127.5987,127.4741,127.5987,16473.0
2024-10-10 14:00:00,133.16,133.18,133.08,133.09,8666.0,127.6179,127.637,127.5412,127.5508,8666.0
2024-10-10 14:05:00,133.09,133.18,133.08,133.11,8336.0,127.5508,127.637,127.5412,127.5699,8336.0
2024-10-10 14:10:00,133.13,133.14,132.99,132.99,9377.0,127.5891,127.5987,127.4549,127.4549,9377.0
2024-10-10 14:15:00,132.99,133.02,132.94,132.96,6944.0,127.4549,127.4837,127.407,127.4262,6944.0
2024-10-10 14:20:00,132.96,133.03,132.93,133.01,8425.0,127.4262,127.4933,127.3974,127.4741,8425.0
2024-10-10 14:25:00,133.0,133.09,133.0,133.02,10322.0,127.4645,127.5508,127.4645,127.4837,10322.0
2024-10-10 14:30:00,133.0,133.01,132.81,132.9,18263.0,127.4645,127.4741,127.2824,127.3687,18263.0
2024-10-10 14:35:00,132.91,133.06,132.9,133.06,18794.0,127.3783,127.522,127.3687,127.522,18794.0
2024-10-10 14:40:00,133.07,133.08,132.77,132.88,10410.0,127.5316,127.5412,127.2441,127.3495,10410.0
2024-10-10 14:45:00,132.88,133.0,132.86,133.0,2289.0,127.3495,127.4645,127.3303,127.4645,2289.0
2024-10-10 14:50:00,132.96,133.02,132.93,133.0,7131.0,127.4262,127.4837,127.3974,127.4645,7131.0
2024-10-10 14:55:00,132.98,133.03,132.9,132.95,7569.0,127.4453,127.4933,127.3687,127.4166,7569.0
2024-10-10 15:00:00,132.95,132.97,132.89,132.9,5950.0,127.4166,127.4358,127.3591,127.3687,5950.0
2024-10-10 15:05:00,132.93,132.97,132.88,132.96,5299.0,127.3974,127.4358,127.3495,127.4262,5299.0
2024-10-10 15:10:00,132.97,132.97,132.92,132.96,5926.0,127.4358,127.4358,127.3878,127.4262,5926.0
2024-10-10 15:15:00,132.93,133.03,132.9,133.02,11033.0,127.3974,127.4933,127.3687,127.4837,11033.0
2024-10-10 15:20:00,133.03,133.04,132.89,132.93,10279.0,127.4933,127.5028,127.3591,127.3974,10279.0
2024-10-10 15:25:00,132.92,132.96,132.83,132.87,10163.0,127.3878,127.4262,127.3016,127.3399,10163.0
2024-10-10 15:30:00,132.87,132.99,132.84,132.97,14889.0,127.3399,127.4549,127.3112,127.4358,14889.0
2024-10-10 15:35:00,132.97,132.98,132.83,132.88,16312.0,127.4358,127.4453,127.3016,127.3495,16312.0
2024-10-10 15:40:00,132.89,132.93,132.8,132.8,23805.0,127.3591,127.3974,127.2728,127.2728,23805.0
2024-10-10 15:45:00,132.8,132.91,132.8,132.89,19059.0,127.2728,127.3783,127.2728,127.3591,19059.0
2024-10-10 15:50:00,132.89,132.98,132.82,132.94,65558.0,127.3591,127.4453,127.292,127.407,65558.0
2024-10-10 15:55:00,132.93,133.05,132.79,132.85,160338.0,127.3974,127.5124,127.2633,127.3208,160338.0
2024-10-11 09:30:00,133.27,134.32,133.1,134.08,38055.0,127.7233,128.7296,127.5604,128.4996,38055.0
2024-10-11 09:35:00,134.03,134.2,133.74,134.2,10499.0,128.4516,128.6146,128.1737,128.6146,10499.0
2024-10-11 09:40:00,134.19,134.3,134.04,134.08,11437.0,128.605,128.7104,128.4612,128.4996,11437.0
2024-10-11 09:45:00,134.14,134.14,133.97,134.02,9010.0,128.5571,128.5571,128.3941,128.4421,9010.0
2024-10-11 09:50:00,133.98,134.16,133.9,134.14,19328.0,128.4037,128.5762,128.3271,128.5571,19328.0
2024-10-11 09:55:00,134.15,134.29,134.03,134.14,17088.0,128.5667,128.7008,128.4516,128.5571,17088.0
2024-10-11 10:00:00,134.13,134.25,134.02,134.13,16812.0,128.5475,128.6625,128.4421,128.5475,16812.0
2024-10-11 10:05:00,134.12,134.3,134.1,134.28,15524.0,128.5379,128.7104,128.5187,128.6912,15524.0
2024-10-11 10:10:00,134.27,134.31,134.02,134.03,12296.0,128.6817,128.72,128.4421,128.4516,12296.0
2024-10-11 10:15:00,134.06,134.06,133.92,134.05,22317.0,128.4804,128.4804,128.3462,128.4708,22317.0
2024-10-11 10:20:00,134.02,134.06,133.84,134.01,13986.0,128.4421,128.4804,128.2696,128.4325,13986.0
2024-10-11 10:25:00,134.03,134.3,134.02,134.27,10451.0,128.4516,128.7104,128.4421,128.6817,10451.0
2024-10-11 10:30:00,134.29,134.54,134.28,134.53,36923.0,128.7008,128.9404,128.6912,128.9308,36923.0
2024-10-11 10:35:00,134.53,134.66,134.48,134.66,25835.0,128.9308,129.0554,128.8829,129.0554,25835.0
2024-10-11 10:40:00,134.67,134.73,134.56,134.71,16280.0,129.065,129.1225,128.9596,129.1033,16280.0
2024-10-11 10:45:00,134.7,134.9,134.69,134.81,29775.0,129.0938,129.2854,129.0842,129.1992,29775.0
2024-10-11 10:50:00,134.78,134.85,134.69,134.74,7100.0,129.1704,129.2375,129.0842,129.1321,7100.0
2024-10-11 10:55:00,134.73,134.78,134.69,134.7,18610.0,129.1225,129.1704,129.0842,129.0938,18610.0
2024-10-11 11:00:00,134.69,134.7,134.56,134.61,6834.0,129.0842,129.0938,128.9596,129.0075,6834.0
2024-10-11 11:05:00,134.69,134.89,134.67,134.85,16872.0,129.0842,129.2759,129.065,129.2375,16872.0
2024-10-11 11:10:00,134.83,134.86,134.75,134.76,12788.0,129.2183,129.2471,129.1417,129.1513,12788.0
2024-10-11 11:15:00,134.77,134.77,134.58,134.69,11283.0,129.1608,129.1608,128.9788,129.0842,11283.0
2024-10-11 11:20:00,134.69,134.69,134.43,134.46,11849.0,129.0842,129.0842,128.835,128.8637,11849.0
2024-10-11 11:25:00,134.46,134.48,134.22,134.22,16579.0,128.8637,128.8829,128.6337,128.6337,16579.0
2024-10-11 11:30:00,134.26,134.55,134.26,134.53,4590.0,128.6721,128.95,128.6721,128.9308,4590.0
2024-10-11 11:35:00,134.53,134.53,134.44,134.49,7570.0,128.9308,128.9308,128.8446,128.8925,7570.0
2024-10-11 11:40:00,134.47,134.53,134.43,134.5,6766.0,128.8733,128.9308,128.835,128.9021,6766.0
2024-10-11 11:45:00,134.5,134.51,134.4,134.42,4532.0,128.9021,128.9117,128.8062,128.8254,4532.0
2024-10-11 11:50:00,134.4,134.5,134.4,134.43,9345.0,128.8062,128.9021,128.8062,128.835,9345.0
2024-10-11 11:55:00,134.43,134.45,134.35,134.4,5266.0,128.835,128.8542,128.7583,128.8062,5266.0
2024-10-11 12:00:00,134.4,134.4,134.29,134.33,9717.0,128.8062,128.8062,128.7008,128.7392,9717.0
2024-10-11 12:05:00,134.33,134.33,134.11,134.17,10849.0,128.7392,128.7392,128.5283,128.5858,10849.0
2024-10-11 12:10:00,134.17,134.27,134.17,134.2,8025.0,128.5858,128.6817,128.5858,128.6146,8025.0
2024-10-11 12:15:00,134.21,134.22,134.13,134.17,6412.0,128.6242,128.6337,128.5475,128.5858,6412.0
2024-10-11 12:20:00,134.13,134.23,134.11,134.19,7390.0,128.5475,128.6433,128.5283,128.605,7390.0
2024-10-11 12:25:00,134.19,134.2,134.05,134.12,6190.0,128.605,128.6146,128.4708,128.5379,6190.0
2024-10-11 12:30:00,134.07,134.2,134.07,134.16,10348.0,128.49,128.6146,128.49,128.5762,10348.0
2024-10-11 12:35:00,134.12,134.13,134.07,134.12,3804.0,128.5379,128.5475,128.49,128.5379,3804.0
2024-10-11 12:40:00,134.1,134.15,134.09,134.11,4581.0,128.5187,128.5667,128.5091,128.5283,4581.0
2024-10-11 12:45:00,134.11,134.2,134.1,134.19,8344.0,128.5283,128.6146,128.5187,128.605,8344.0
2024-10-11 12:50:00,134.18,134.24,134.14,134.16,4501.0,128.5954,128.6529,128.5571,128.5762,4501.0
2024-10-11 12:55:00,134.15,134.31,134.15,134.3,8418.0,128.5667,128.72,128.5667,128.7104,8418.0
2024-10-11 13:00:00,134.31,134.37,134.3,134.3,7176.0,128.72,128.7775,128.7104,128.7104,7176.0
2024-10-11 13:05:00,134.29,134.3,134.24,134.25,4521.0,128.7008,128.7104,128.6529,128.6625,4521.0
2024-10-11 13:10:00,134.22,134.34,134.22,134.33,3392.0,128.6337,128.7487,128.6337,128.7392,3392.0
2024-10-11 13:15:00,134.34,134.39,134.31,134.39,6660.0,128.7487,128.7967,128.72,128.7967,6660.0
2024-10-11 13:20:00,134.4,134.41,134.31,134.34,7727.0,128.8062,128.8158,128.72,128.7487,7727.0
2024-10-11 13:25:00,134.35,134.38,134.31,134.32,6222.0,128.7583,128.7871,128.72,128.7296,6222.0
2024-10-11 13:30:00,134.34,134.39,134.33,134.37,2479.0,128.7487,128.7967,128.7392,128.7775,2479.0
2024-10-11 13:35:00,134.36,134.44,134.29,134.41,13028.0,128.7679,128.8446,128.7008,128.8158,13028.0
2024-10-11 13:40:00,134.45,134.51,134.4,134.51,11233.0,128.8542,128.9117,128.8062,128.9117,11233.0
2024-10-11 13:45:00,134.51,134.52,134.37,134.39,5268.0,128.9117,128.9213,128.7775,128.7967,5268.0
2024-10-11 13:50:00,134.38,134.51,134.31,134.5,9820.0,128.7871,128.9117,128.72,128.9021,9820.0
2024-10-11 13:55:00,134.48,134.49,134.39,134.44,11090.0,128.8829,128.8925,128.7967,128.8446,11090.0
2024-10-11 14:00:00,134.44,134.5,134.43,134.46,6875.0,128.8446,128.9021,128.835,128.8637,6875.0
2024-10-11 14:05:00,134.49,134.52,134.42,134.43,18427.0,128.8925,128.9213,128.8254,128.835,18427.0
2024-10-11 14:10:00,134.43,134.47,134.43,134.46,6519.0,128.835,128.8733,128.835,128.8637,6519.0
2024-10-11 14:15:00,134.47,134.55,134.47,134.53,29109.0,128.8733,128.95,128.8733,128.9308,29109.0
2024-10-11 14:20:00,134.54,134.57,134.45,134.45,7176.0,128.9404,128.9692,128.8542,128.8542,7176.0
2024-10-11 14:25:00,134.47,134.54,134.47,134.49,11628.0,128.8733,128.9404,128.8733,128.8925,11628.0
2024-10-11 14:30:00,134.5,134.54,134.47,134.53,15337.0,128.9021,128.9404,128.8733,128.9308,15337.0
2024-10-11 14:35:00,134.53,134.54,134.44,134.49,14226.0,128.9308,128.9404,128.8446,128.8925,14226.0
2024-10-11 14:40:00,134.5,134.54,134.46,134.52,14707.0,128.9021,128.9404,128.8637,128.9213,14707.0
2024-10-11 14:45:00,134.52,134.56,134.51,134.53,7374.0,128.9213,128.9596,128.9117,128.9308,7374.0
2024-10-11 14:50:00,134.53,134.53,134.46,134.5,9712.0,128.9308,128.9308,128.8637,128.9021,9712.0
2024-10-11 14:55:00,134.5,134.53,134.46,134.48,10513.0,128.9021,128.9308,128.8637,128.8829,10513.0
2024-10-11 15:00:00,134.49,134.5,134.41,134.47,5291.0,128.8925,128.9021,128.8158,128.8733,5291.0
2024-10-11 15:05:00,134.44,134.51,134.43,134.48,9100.0,128.8446,128.9117,128.835,128.8829,9100.0
2024-10-11 15:10:00,134.49,134.53,134.45,134.5,19302.0,128.8925,128.9308,128.8542,128.9021,19302.0
2024-10-11 15:15:00,134.5,134.55,134.49,134.5,15259.0,128.9021,128.95,128.8925,128.9021,15259.0
2024-10-11 15:20:00,134.5,134.52,134.42,134.46,17381.0,128.9021,128.9213,128.8254,128.8637,17381.0
2024-10-11 15:25:00,134.45,134.48,134.4,134.44,18144.0,128.8542,128.8829,128.8062,128.8446,18144.0
2024-10-11 15:30:00,134.41,134.51,134.39,134.46,20497.0,128.8158,128.9117,128.7967,128.8637,20497.0
2024-10-11 15:35:00,134.46,134.47,134.41,134.44,13290.0,128.8637,128.8733,128.8158,128.8446,13290.0
2024-10-11 15:40:00,134.43,134.47,134.4,134.43,12637.0,128.835,128.8733,128.8062,128.835,12637.0
2024-10-11 15:45:00,134.43,134.46,134.3,134.31,20679.0,128.835,128.8637,128.7104,128.72,20679.0
2024-10-11 15:50:00,134.32,134.51,134.27,134.5,41181.0,128.7296,128.9117,128.6817,128.9021,41181.0
2024-10-11 15:55:00,134.5,134.68,134.49,134.6,116350.0,128.9021,129.0746,128.8925,128.9979,116350.0
2024-10-14 09:30:00,134.0,134.14,133.48,133.55,50219.0,128.4229,128.5571,127.9245,127.9916,50219.0
2024-10-14 09:35:00,133.55,133.6,133.25,133.39,17720.0,127.9916,128.0395,127.7041,127.8383,17720.0
2024-10-14 09:40:00,133.36,133.73,133.33,133.68,14563.0,127.8095,128.1641,127.7808,128.1162,14563.0
2024-10-14 09:45:00,133.67,133.89,133.59,133.87,20837.0,128.1066,128.3175,128.03,128.2983,20837.0
2024-10-14 09:50:00,133.87,133.92,133.44,133.5,17366.0,128.2983,128.3462,127.8862,127.9437,17366.0
2024-10-14 09:55:00,133.56,133.59,133.26,133.28,12036.0,128.0012,128.03,127.7137,127.7329,12036.0
2024-10-14 10:00:00,133.3,133.7,133.29,133.59,14256.0,127.752,128.1354,127.7424,128.03,14256.0
2024-10-14 10:05:00,133.58,133.66,133.39,133.66,15404.0,128.0204,128.097,127.8383,128.097,15404.0
2024-10-14 10:10:00,133.62,133.88,133.59,133.74,26488.0,128.0587,128.3079,128.03,128.1737,26488.0
2024-10-14 10:15:00,133.79,133.86,133.65,133.66,10026.0,128.2216,128.2887,128.0875,128.097,10026.0
2024-10-14 10:20:00,133.65,133.89,133.63,133.83,8765.0,128.0875,128.3175,128.0683,128.26,8765.0
2024-10-14 10:25:00,133.82,133.95,133.76,133.78,10422.0,128.2504,128.375,128.1929,128.2121,10422.0
2024-10-14 10:30:00,133.78,134.07,133.78,134.02,14547.0,128.2121,128.49,128.2121,128.4421,14547.0
2024-10-14 10:35:00,134.02,134.12,133.94,134.12,7373.0,128.4421,128.5379,128.3654,128.5379,7373.0
2024-10-14 10:40:00,134.1,134.16,134.02,134.16,8915.0,128.5187,128.5762,128.4421,128.5762,8915.0
2024-10-14 10:45:00,134.13,134.25,134.02,134.02,12550.0,128.5475,128.6625,128.4421,128.4421,12550.0
2024-10-14 10:50:00,134.02,134.24,133.99,134.14,9341.0,128.4421,128.6529,128.4133,128.5571,9341.0
2024-10-14 10:55:00,134.16,134.32,134.12,134.3,10278.0,128.5762,128.7296,128.5379,128.7104,10278.0
2024-10-14 11:00:00,134.29,134.41,134.26,134.28,7447.0,128.7008,128.8158,128.6721,128.6912,7447.0
2024-10-14 11:05:00,134.27,134.32,134.18,134.28,8823.0,128.6817,128.7296,128.5954,128.6912,8823.0
2024-10-14 11:10:00,134.34,134.51,134.34,134.49,18188.0,128.7487,128.9117,128.7487,128.8925,18188.0
2024-10-14 11:15:00,134.46,134.51,134.43,134.43,9974.0,128.8637,128.9117,128.835,128.835,9974.0
2024-10-14 11:20:00,134.44,134.46,134.21,134.24,4768.0,128.8446,128.8637,128.6242,128.6529,4768.0
2024-10-14 11:25:00,134.23,134.41,134.21,134.25,12890.0,128.6433,128.8158,128.6242,128.6625,12890.0
2024-10-14 11:30:00,134.26,134.4,134.25,134.37,26403.0,128.6721,128.8062,128.6625,128.7775,26403.0
2024-10-14 11:35:00,134.34,134.4,134.33,134.34,8276.0,128.7487,128.8062,128.7392,128.7487,8276.0
2024-10-14 11:40:00,134.35,134.4,134.32,134.37,7141.0,128.7583,128.8062,128.7296,128.7775,7141.0
2024-10-14 11:45:00,134.38,134.39,134.29,134.33,7579.0,128.7871,128.7967,128.7008,128.7392,7579.0
2024-10-14 11:50:00,134.32,134.35,134.27,134.29,2676.0,128.7296,128.7583,128.6817,128.7008,2676.0
2024-10-14 11:55:00,134.3,134.39,134.3,134.39,7837.0,128.7104,128.7967,128.7104,128.7967,7837.0
2024-10-14 12:00:00,134.39,134.49,134.39,134.44,4616.0,128.7967,128.8925,128.7967,128.8446,4616.0
2024-10-14 12:05:00,134.42,134.56,134.42,134.55,4806.0,128.8254,128.9596,128.8254,128.95,4806.0
2024-10-14 12:10:00,134.56,134.59,134.54,134.54,4373.0,128.9596,128.9883,128.9404,128.9404,4373.0
2024-10-14 12:15:00,134.53,134.55,134.43,134.43,5872.0,128.9308,128.95,128.835,128.835,5872.0
2024-10-14 12:20:00,134.45,134.53,134.43,134.51,17707.0,128.8542,128.9308,128.835,128.9117,17707.0
2024-10-14 12:25:00,134.5,134.57,134.49,134.51,2901.0,128.9021,128.9692,128.8925,128.9117,2901.0
2024-10-14 12:30:00,134.47,134.53,134.45,134.5,6758.0,128.8733,128.9308,128.8542,128.9021,6758.0
2024-10-14 12:35:00,134.5,134.51,134.43,134.43,4205.0,128.9021,128.9117,128.835,128.835,4205.0
2024-10-14 12:40:00,134.43,134.43,134.34,134.35,8533.0,128.835,128.835,128.7487,128.7583,8533.0
2024-10-14 12:45:00,134.33,134.34,134.31,134.34,3170.0,128.7392,128.7487,128.72,128.7487,3170.0
2024-10-14 12:50:00,134.34,134.44,134.33,134.37,4407.0,128.7487,128.8446,128.7392,128.7775,4407.0
2024-10-14 12:55:00,134.38,134.41,134.36,134.41,3628.0,128.7871,128.8158,128.7679,128.8158,3628.0
2024-10-14 13:00:00,134.4,134.48,134.38,134.46,6077.0,128.8062,128.8829,128.7871,128.8637,6077.0
2024-10-14 13:05:00,134.46,134.46,134.4,134.42,4990.0,128.8637,128.8637,128.8062,128.8254,4990.0
2024-10-14 13:10:00,134.43,134.44,134.37,134.42,4181.0,128.835,128.8446,128.7775,128.8254,4181.0
2024-10-14 13:15:00,134.43,134.47,134.39,134.45,7058.0,128.835,128.8733,128.7967,128.8542,7058.0
2024-10-14 13:20:00,134.46,134.51,134.45,134.47,8865.0,128.8637,128.9117,128.8542,128.8733,8865.0
2024-10-14 13:25:00,134.43,134.46,134.32,134.4,5067.0,128.835,128.8637,128.7296,128.8062,5067.0
2024-10-14 13:30:00,134.36,134.37,134.27,134.28,6525.0,128.7679,128.7775,128.6817,128.6912,6525.0
2024-10-14 13:35:00,134.28,134.32,134.24,134.3,6052.0,128.6912,128.7296,128.6529,128.7104,6052.0
2024-10-14 13:40:00,134.28,134.4,134.28,134.38,14403.0,128.6912,128.8062,128.6912,128.7871,14403.0
2024-10-14 13:45:00,134.38,134.42,134.35,134.38,4495.0,128.7871,128.8254,128.7583,128.7871,4495.0
2024-10-14 13:50:00,134.38,134.41,134.36,134.38,3968.0,128.7871,128.8158,128.7679,128.7871,3968.0
2024-10-14 13:55:00,134.38,134.43,134.33,134.38,15086.0,128.7871,128.835,128.7392,128.7871,15086.0
2024-10-14 14:00:00,134.35,134.41,134.3,134.41,9523.0,128.7583,128.8158,128.7104,128.8158,9523.0
2024-10-14 14:05:00,134.38,134.47,134.38,134.42,5689.0,128.7871,128.8733,128.7871,128.8254,5689.0
2024-10-14 14:10:00,134.42,134.5,134.41,134.47,6148.0,128.8254,128.9021,128.8158,128.8733,6148.0
2024-10-14 14:15:00,134.46,134.58,134.45,134.58,36589.0,128.8637,128.9788,128.8542,128.9788,36589.0
2024-10-14 14:20:00,134.57,134.71,134.56,134.69,31095.0,128.9692,129.1033,128.9596,129.0842,31095.0
2024-10-14 14:25:00,134.71,134.73,134.58,134.58,12276.0,129.1033,129.1225,128.9788,128.9788,12276.0
2024-10-14 14:30:00,134.6,134.73,134.59,134.7,7628.0,128.9979,129.1225,128.9883,129.0938,7628.0
2024-10-14 14:35:00,134.71,134.81,134.71,134.74,30841.0,129.1033,129.1992,129.1033,129.1321,30841.0
2024-10-14 14:40:00,134.71,134.82,134.71,134.77,22065.0,129.1033,129.2088,129.1033,129.1608,22065.0
2024-10-14 14:45:00,134.77,134.81,134.69,134.72,11864.0,129.1608,129.1992,129.0842,129.1129,11864.0
2024-10-14 14:50:00,134.71,134.83,134.7,134.79,10141.0,129.1033,129.2183,129.0938,129.18,10141.0
2024-10-14 14:55:00,134.79,134.8,134.68,134.75,13741.0,129.18,129.1896,129.0746,129.1417,13741.0
2024-10-14 15:00:00,134.76,134.84,134.71,134.83,7947.0,129.1513,129.2279,129.1033,129.2183,7947.0
2024-10-14 15:05:00,134.81,134.82,134.7,134.71,21093.0,129.1992,129.2088,129.0938,129.1033,21093.0
2024-10-14 15:10:00,134.69,134.74,134.66,134.68,10831.0,129.0842,129.1321,129.0554,129.0746,10831.0
2024-10-14 15:15:00,134.67,134.72,134.5,134.5,17540.0,129.065,129.1129,128.9021,128.9021,17540.0
2024-10-14 15:20:00,134.52,134.53,134.43,134.53,27121.0,128.9213,128.9308,128.835,128.9308,27121.0
2024-10-14 15:25:00,134.51,134.53,134.47,134.52,11256.0,128.9117,128.9308,128.8733,128.9213,11256.0
2024-10-14 15:30:00,134.53,134.57,134.47,134.52,14493.0,128.9308,128.9692,128.8733,128.9213,14493.0
2024-10-14 15:35:00,134.51,134.63,134.48,134.53,27718.0,128.9117,129.0267,128.8829,128.9308,27718.0
2024-10-14 15:40:00,134.53,134.55,134.49,134.52,23199.0,128.9308,128.95,128.8925,128.9213,23199.0
2024-10-14 15:45:00,134.52,134.59,134.44,134.51,35435.0,128.9213,128.9883,128.8446,128.9117,35435.0
2024-10-14 15:50:00,134.5,134.5,134.28,134.41,60810.0,128.9021,128.9021,128.6912,128.8158,60810.0
2024-10-14 15:55:00,134.41,134.74,134.38,134.58,159200.0,128.8158,129.1321,128.7871,128.9788,159200.0
2024-10-15 09:30:00,134.94,135.22,134.87,134.94,57286.0,129.3238,129.5921,129.2567,129.3238,57286.0
2024-10-15 09:35:00,134.8,135.08,134.64,134.97,28723.0,129.1896,129.4579,129.0363,129.3525,28723.0
2024-10-15 09:40:00,135.01,135.11,134.59,134.59,17253.0,129.3909,129.4867,128.9883,128.9883,17253.0
2024-10-15 09:45:00,134.57,135.6,134.57,135.57,38848.0,128.9692,129.9563,128.9692,129.9276,38848.0
2024-10-15 09:50:00,135.55,135.74,135.47,135.63,20758.0,129.9084,130.0905,129.8317,129.9851,20758.0
2024-10-15 09:55:00,135.63,135.68,135.14,135.26,12733.0,129.9851,130.033,129.5154,129.6305,12733.0
2024-10-15 10:00:00,135.25,135.49,135.25,135.27,18192.0,129.6209,129.8509,129.6209,129.64,18192.0
2024-10-15 10:05:00,135.26,135.53,135.24,135.53,13338.0,129.6305,129.8892,129.6113,129.8892,13338.0
2024-10-15 10:10:00,135.56,135.59,135.45,135.52,12837.0,129.918,129.9467,129.8125,129.8796,12837.0
2024-10-15 10:15:00,135.57,136.08,135.57,136.04,24122.0,129.9276,130.4163,129.9276,130.378,24122.0
2024-10-15 10:20:00,135.99,136.1,135.89,135.94,10661.0,130.3301,130.4355,130.2342,130.2822,10661.0
2024-10-15 10:25:00,135.96,136.03,135.89,135.97,12144.0,130.3013,130.3684,130.2342,130.3109,12144.0
2024-10-15 10:30:00,135.91,136.24,135.9,136.15,18671.0,130.2534,130.5697,130.2438,130.4834,18671.0
2024-10-15 10:35:00,136.12,136.34,136.12,136.33,18839.0,130.4547,130.6655,130.4547,130.6559,18839.0
2024-10-15 10:40:00,136.3,136.4,135.88,135.94,16466.0,130.6272,130.723,130.2246,130.2822,16466.0
2024-10-15 10:45:00,135.92,135.94,135.74,135.83,9137.0,130.263,130.2822,130.0905,130.1767,9137.0
2024-10-15 10:50:00,135.83,136.09,135.74,136.07,15757.0,130.1767,130.4259,130.0905,130.4067,15757.0
2024-10-15 10:55:00,136.04,136.12,135.99,136.05,12611.0,130.378,130.4547,130.3301,130.3876,12611.0
2024-10-15 11:00:00,136.07,136.18,135.97,136.18,12204.0,130.4067,130.5122,130.3109,130.5122,12204.0
2024-10-15 11:05:00,136.11,136.23,136.04,136.09,9776.0,130.4451,130.5601,130.378,130.4259,9776.0
2024-10-15 11:10:00,136.08,136.11,135.77,135.77,17848.0,130.4163,130.4451,130.1192,130.1192,17848.0
2024-10-15 11:15:00,135.78,135.93,135.73,135.9,9849.0,130.1288,130.2726,130.0809,130.2438,9849.0
2024-10-15 11:20:00,135.91,135.96,135.84,135.84,9943.0,130.2534,130.3013,130.1863,130.1863,9943.0
2024-10-15 11:25:00,135.86,136.03,135.84,135.98,13484.0,130.2055,130.3684,130.1863,130.3205,13484.0
2024-10-15 11:30:00,136.0,136.06,135.77,135.81,12569.0,130.3397,130.3972,130.1192,130.1576,12569.0
2024-10-15 11:35:00,135.81,136.09,135.79,136.06,18336.0,130.1576,130.4259,130.1384,130.3972,18336.0
2024-10-15 11:40:00,136.03,136.08,135.94,136.08,11305.0,130.3684,130.4163,130.2822,130.4163,11305.0
2024-10-15 11:45:00,136.09,136.1,135.86,135.88,6792.0,130.4259,130.4355,130.2055,130.2246,6792.0
2024-10-15 11:50:00,135.9,135.92,135.8,135.8,9762.0,130.2438,130.263,130.148,130.148,9762.0
2024-10-15 11:55:00,135.81,135.97,135.76,135.94,13578.0,130.1576,130.3109,130.1096,130.2822,13578.0
2024-10-15 12:00:00,135.94,135.97,135.85,135.92,13849.0,130.2822,130.3109,130.1959,130.263,13849.0
2024-10-15 12:05:00,135.93,136.02,135.9,136.01,8148.0,130.2726,130.3588,130.2438,130.3492,8148.0
2024-10-15 12:10:00,136.03,136.06,135.81,135.81,6032.0,130.3684,130.3972,130.1576,130.1576,6032.0
2024-10-15 12:15:00,135.84,135.85,135.72,135.78,5476.0,130.1863,130.1959,130.0713,130.1288,5476.0
2024-10-15 12:20:00,135.77,135.87,135.73,135.81,9517.0,130.1192,130.2151,130.0809,130.1576,9517.0
2024-10-15 12:25:00,135.8,135.9,135.78,135.9,5185.0,130.148,130.2438,130.1288,130.2438,5185.0
2024-10-15 12:30:00,135.88,135.88,135.83,135.83,6673.0,130.2246,130.2246,130.1767,130.1767,6673.0
2024-10-15 12:35:00,135.83,135.84,135.73,135.74,6980.0,130.1767,130.1863,130.0809,130.0905,6980.0
2024-10-15 12:40:00,135.72,135.74,135.51,135.53,8962.0,130.0713,130.0905,129.87,129.8892,8962.0
2024-10-15 12:45:00,135.54,135.63,135.5,135.53,9262.0,129.8988,129.9851,129.8605,129.8892,9262.0
2024-10-15 12:50:00,135.54,135.55,135.43,135.51,9410.0,129.8988,129.9084,129.7934,129.87,9410.0
2024-10-15 12:55:00,135.55,135.63,135.52,135.59,4951.0,129.9084,129.9851,129.8796,129.9467,4951.0
2024-10-15 13:00:00,135.58,135.63,135.5,135.51,8715.0,129.9371,129.9851,129.8605,129.87,8715.0
2024-10-15 13:05:00,135.53,135.53,135.32,135.34,7252.0,129.8892,129.8892,129.688,129.7071,7252.0
2024-10-15 13:10:00,135.32,135.32,135.09,135.13,6870.0,129.688,129.688,129.4675,129.5059,6870.0
2024-10-15 13:15:00,135.16,135.25,135.14,135.18,7384.0,129.5346,129.6209,129.5154,129.5538,7384.0
2024-10-15 13:20:00,135.17,135.17,134.99,135.02,19639.0,129.5442,129.5442,129.3717,129.4004,19639.0
2024-10-15 13:25:00,134.97,135.02,134.86,134.97,6324.0,129.3525,129.4004,129.2471,129.3525,6324.0
2024-10-15 13:30:00,134.95,135.12,134.95,135.12,5426.0,129.3334,129.4963,129.3334,129.4963,5426.0
2024-10-15 13:35:00,135.11,135.14,135.06,135.11,12103.0,129.4867,129.5154,129.4388,129.4867,12103.0
2024-10-15 13:40:00,135.12,135.18,135.09,135.15,5731.0,129.4963,129.5538,129.4675,129.525,5731.0
2024-10-15 13:45:00,135.11,135.13,135.09,135.11,18486.0,129.4867,129.5059,129.4675,129.4867,18486.0
2024-10-15 13:50:00,135.1,135.12,134.98,134.99,10937.0,129.4771,129.4963,129.3621,129.3717,10937.0
2024-10-15 13:55:00,134.99,134.99,134.81,134.84,5603.0,129.3717,129.3717,129.1992,129.2279,5603.0
2024-10-15 14:00:00,134.84,134.86,134.79,134.79,9606.0,129.2279,129.2471,129.18,129.18,9606.0
2024-10-15 14:05:00,134.77,134.78,134.59,134.61,4841.0,129.1608,129.1704,128.9883,129.0075,4841.0
2024-10-15 14:10:00,134.62,134.63,134.54,134.54,6942.0,129.0171,129.0267,128.9404,128.9404,6942.0
2024-10-15 14:15:00,134.51,134.52,134.35,134.37,10091.0,128.9117,128.9213,128.7583,128.7775,10091.0
2024-10-15 14:20:00,134.38,134.41,134.32,134.34,7912.0,128.7871,128.8158,128.7296,128.7487,7912.0
2024-10-15 14:25:00,134.33,134.35,134.02,134.04,10973.0,128.7392,128.7583,128.4421,128.4612,10973.0
2024-10-15 14:30:00,134.06,134.21,134.03,134.2,14447.0,128.4804,128.6242,128.4516,128.6146,14447.0
2024-10-15 14:35:00,134.22,134.23,134.19,134.22,4891.0,128.6337,128.6433,128.605,128.6337,4891.0
2024-10-15 14:40:00,134.23,134.24,134.18,134.2,11225.0,128.6433,128.6529,128.5954,128.6146,11225.0
2024-10-15 14:45:00,134.23,134.47,134.22,134.38,14723.0,128.6433,128.8733,128.6337,128.7871,14723.0
2024-10-15 14:50:00,134.35,134.42,134.31,134.38,5952.0,128.7583,128.8254,128.72,128.7871,5952.0
2024-10-15 14:55:00,134.38,134.45,134.34,134.42,10965.0,128.7871,128.8542,128.7487,128.8254,10965.0
2024-10-15 15:00:00,134.44,134.44,134.33,134.35,6100.0,128.8446,128.8446,128.7392,128.7583,6100.0
2024-10-15 15:05:00,134.35,134.36,134.17,134.2,9533.0,128.7583,128.7679,128.5858,128.6146,9533.0
2024-10-15 15:10:00,134.18,134.33,134.18,134.25,8923.0,128.5954,128.7392,128.5954,128.6625,8923.0
2024-10-15 15:15:00,134.27,134.29,134.13,134.19,13106.0,128.6817,128.7008,128.5475,128.605,13106.0
2024-10-15 15:20:00,134.19,134.27,134.14,134.26,11083.0,128.605,128.6817,128.5571,128.6721,11083.0
2024-10-15 15:25:00,134.27,134.29,134.08,134.08,9807.0,128.6817,128.7008,128.4996,128.4996,9807.0
2024-10-15 15:30:00,134.09,134.14,134.07,134.12,14954.0,128.5091,128.5571,128.49,128.5379,14954.0
2024-10-15 15:35:00,134.12,134.26,134.09,134.25,14363.0,128.5379,128.6721,128.5091,128.6625,14363.0
2024-10-15 15:40:00,134.25,134.27,134.02,134.03,26485.0,128.6625,128.6817,128.4421,128.4516,26485.0
2024-10-15 15:45:00,134.03,134.25,134.0,134.25,20851.0,128.4516,128.6625,128.4229,128.6625,20851.0
2024-10-15 15:50:00,134.23,134.24,133.97,134.12,44651.0,128.6433,128.6529,128.3941,128.5379,44651.0
2024-10-15 15:55:00,134.11,134.11,133.67,133.82,140151.0,128.5283,128.5283,128.1066,128.2504,140151.0
2024-10-16 09:30:00,134.51,135.3,134.51,135.06,59142.0,128.9117,129.6688,128.9117,129.4388,59142.0
2024-10-16 09:35:00,135.02,135.27,134.87,135.15,12816.0,129.4004,129.64,129.2567,129.525,12816.0
2024-10-16 09:40:00,135.18,135.79,135.04,135.73,43855.0,129.5538,130.1384,129.4196,130.0809,43855.0
2024-10-16 09:45:00,135.72,136.11,135.65,135.75,36139.0,130.0713,130.4451,130.0042,130.1001,36139.0
2024-10-16 09:50:00,135.78,135.89,135.56,135.61,48959.0,130.1288,130.2342,129.918,129.9659,48959.0
2024-10-16 09:55:00,135.59,136.0,135.58,135.94,34394.0,129.9467,130.3397,129.9371,130.2822,34394.0
2024-10-16 10:00:00,135.91,136.11,135.85,136.11,32437.0,130.2534,130.4451,130.1959,130.4451,32437.0
2024-10-16 10:05:00,136.15,136.24,136.07,136.1,18535.0,130.4834,130.5697,130.4067,130.4355,18535.0
2024-10-16 10:10:00,136.13,136.17,135.74,135.74,14653.0,130.4642,130.5026,130.0905,130.0905,14653.0
2024-10-16 10:15:00,135.73,135.85,135.67,135.83,15334.0,130.0809,130.1959,130.0234,130.1767,15334.0
2024-10-16 10:20:00,135.8,135.8,135.37,135.4,19936.0,130.148,130.148,129.7359,129.7646,19936.0
2024-10-16 10:25:00,135.37,135.55,135.3,135.4,12666.0,129.7359,129.9084,129.6688,129.7646,12666.0
2024-10-16 10:30:00,135.37,135.61,135.24,135.57,8772.0,129.7359,129.9659,129.6113,129.9276,8772.0
2024-10-16 10:35:00,135.57,135.66,135.5,135.55,11073.0,129.9276,130.0138,129.8605,129.9084,11073.0
2024-10-16 10:40:00,135.5,135.56,135.43,135.5,9617.0,129.8605,129.918,129.7934,129.8605,9617.0
2024-10-16 10:45:00,135.47,135.48,135.28,135.33,8987.0,129.8317,129.8413,129.6496,129.6975,8987.0
2024-10-16 10:50:00,135.33,135.41,135.23,135.36,6578.0,129.6975,129.7742,129.6017,129.7263,6578.0
2024-10-16 10:55:00,135.36,135.38,135.12,135.25,8331.0,129.7263,129.7455,129.4963,129.6209,8331.0
2024-10-16 11:00:00,135.24,135.28,135.15,135.25,8633.0,129.6113,129.6496,129.525,129.6209,8633.0
2024-10-16 11:05:00,135.27,135.33,135.07,135.11,8605.0,129.64,129.6975,129.4484,129.4867,8605.0
2024-10-16 11:10:00,135.09,135.09,134.92,134.98,7670.0,129.4675,129.4675,129.3046,129.3621,7670.0
2024-10-16 11:15:00,135.02,135.13,134.98,135.09,9510.0,129.4004,129.5059,129.3621,129.4675,9510.0
2024-10-16 11:20:00,135.08,135.17,135.01,135.17,9829.0,129.4579,129.5442,129.3909,129.5442,9829.0
2024-10-16 11:25:00,135.18,135.22,135.05,135.22,13841.0,129.5538,129.5921,129.4292,129.5921,13841.0
2024-10-16 11:30:00,135.2,135.28,135.19,135.22,7353.0,129.573,129.6496,129.5634,129.5921,7353.0
2024-10-16 11:35:00,135.2,135.27,135.09,135.27,6083.0,129.573,129.64,129.4675,129.64,6083.0
2024-10-16 11:40:00,135.26,135.41,135.26,135.35,16901.0,129.6305,129.7742,129.6305,129.7167,16901.0
2024-10-16 11:45:00,135.35,135.39,135.27,135.39,8243.0,129.7167,129.755,129.64,129.755,8243.0
2024-10-16 11:50:00,135.46,135.55,135.45,135.52,5884.0,129.8221,129.9084,129.8125,129.8796,5884.0
2024-10-16 11:55:00,135.53,135.63,135.5,135.63,14148.0,129.8892,129.9851,129.8605,129.9851,14148.0
2024-10-16 12:00:00,135.64,135.72,135.62,135.71,16424.0,129.9946,130.0713,129.9755,130.0617,16424.0
2024-10-16 12:05:00,135.69,135.76,135.69,135.75,16535.0,130.0426,130.1096,130.0426,130.1001,16535.0
2024-10-16 12:10:00,135.76,135.9,135.76,135.89,19625.0,130.1096,130.2438,130.1096,130.2342,19625.0
2024-10-16 12:15:00,135.89,135.89,135.76,135.77,12727.0,130.2342,130.2342,130.1096,130.1192,12727.0
2024-10-16 12:20:00,135.78,135.79,135.69,135.71,13606.0,130.1288,130.1384,130.0426,130.0617,13606.0
2024-10-16 12:25:00,135.7,135.71,135.65,135.68,29835.0,130.0521,130.0617,130.0042,130.033,29835.0
2024-10-16 12:30:00,135.68,135.71,135.56,135.63,14963.0,130.033,130.0617,129.918,129.9851,14963.0
2024-10-16 12:35:00,135.63,135.71,135.59,135.71,18847.0,129.9851,130.0617,129.9467,130.0617,18847.0
2024-10-16 12:40:00,135.71,135.71,135.67,135.7,13019.0,130.0617,130.0617,130.0234,130.0521,13019.0
2024-10-16 12:45:00,135.69,135.86,135.69,135.85,28557.0,130.0426,130.2055,130.0426,130.1959,28557.0
2024-10-16 12:50:00,135.83,135.94,135.83,135.92,11485.0,130.1767,130.2822,130.1767,130.263,11485.0
2024-10-16 12:55:00,135.92,135.99,135.9,135.91,12406.0,130.263,130.3301,130.2438,130.2534,12406.0
2024-10-16 13:00:00,135.92,135.98,135.83,135.85,7401.0,130.263,130.3205,130.1767,130.1959,7401.0
2024-10-16 13:05:00,135.87,135.87,135.7,135.74,11003.0,130.2151,130.2151,130.0521,130.0905,11003.0
2024-10-16 13:10:00,135.75,135.84,135.74,135.81,3930.0,130.1001,130.1863,130.0905,130.1576,3930.0
2024-10-16 13:15:00,135.8,135.84,135.74,135.75,7382.0,130.148,130.1863,130.0905,130.1001,7382.0
2024-10-16 13:20:00,135.75,135.93,135.74,135.91,8835.0,130.1001,130.2726,130.0905,130.2534,8835.0
2024-10-16 13:25:00,135.93,135.94,135.85,135.86,9230.0,130.2726,130.2822,130.1959,130.2055,9230.0
2024-10-16 13:30:00,135.86,135.87,135.72,135.79,10279.0,130.2055,130.2151,130.0713,130.1384,10279.0
2024-10-16 13:35:00,135.81,135.88,135.79,135.82,10829.0,130.1576,130.2246,130.1384,130.1671,10829.0
2024-10-16 13:40:00,135.82,135.92,135.78,135.92,7194.0,130.1671,130.263,130.1288,130.263,7194.0
2024-10-16 13:45:00,135.88,135.91,135.77,135.79,9807.0,130.2246,130.2534,130.1192,130.1384,9807.0
2024-10-16 13:50:00,135.78,135.84,135.72,135.76,10202.0,130.1288,130.1863,130.0713,130.1096,10202.0
2024-10-16 13:55:00,135.75,135.93,135.74,135.87,8769.0,130.1001,130.2726,130.0905,130.2151,8769.0
2024-10-16 14:00:00,135.87,135.93,135.85,135.93,13280.0,130.2151,130.2726,130.1959,130.2726,13280.0
2024-10-16 14:05:00,135.93,136.0,135.89,136.0,13123.0,130.2726,130.3397,130.2342,130.3397,13123.0
2024-10-16 14:10:00,135.99,136.04,135.98,136.03,24436.0,130.3301,130.378,130.3205,130.3684,24436.0
2024-10-16 14:15:00,136.03,136.08,136.02,136.06,17846.0,130.3684,130.4163,130.3588,130.3972,17846.0
2024-10-16 14:20:00,136.05,136.2,136.05,136.16,8761.0,130.3876,130.5313,130.3876,130.493,8761.0
2024-10-16 14:25:00,136.14,136.16,136.1,136.15,10433.0,130.4738,130.493,130.4355,130.4834,10433.0
2024-10-16 14:30:00,136.15,136.22,136.14,136.17,12316.0,130.4834,130.5505,130.4738,130.5026,12316.0
2024-10-16 14:35:00,136.18,136.22,136.09,136.09,11318.0,130.5122,130.5505,130.4259,130.4259,11318.0
2024-10-16 14:40:00,136.1,136.15,136.0,136.14,11221.0,130.4355,130.4834,130.3397,130.4738,11221.0
2024-10-16 14:45:00,136.13,136.24,136.1,136.22,12639.0,130.4642,130.5697,130.4355,130.5505,12639.0
2024-10-16 14:50:00,136.2,136.25,136.17,136.23,15625.0,130.5313,130.5792,130.5026,130.5601,15625.0
2024-10-16 14:55:00,136.24,136.25,136.19,136.24,14143.0,130.5697,130.5792,130.5217,130.5697,14143.0
2024-10-16 15:00:00,136.25,136.26,136.2,136.22,13347.0,130.5792,130.5888,130.5313,130.5505,13347.0
2024-10-16 15:05:00,136.21,136.23,136.17,136.19,15455.0,130.5409,130.5601,130.5026,130.5217,15455.0
2024-10-16 15:10:00,136.2,136.2,136.03,136.03,23951.0,130.5313,130.5313,130.3684,130.3684,23951.0
2024-10-16 15:15:00,136.03,136.1,136.02,136.07,31627.0,130.3684,130.4355,130.3588,130.4067,31627.0
2024-10-16 15:20:00,136.07,136.09,135.98,136.05,18867.0,130.4067,130.4259,130.3205,130.3876,18867.0
2024-10-16 15:25:00,136.05,136.16,136.05,136.08,13744.0,130.3876,130.493,130.3876,130.4163,13744.0
2024-10-16 15:30:00,136.06,136.11,136.01,136.07,30383.0,130.3972,130.4451,130.3492,130.4067,30383.0
2024-10-16 15:35:00,136.06,136.08,135.98,136.08,26566.0,130.3972,130.4163,130.3205,130.4163,26566.0
2024-10-16 15:40:00,136.09,136.15,136.05,136.05,21189.0,130.4259,130.4834,130.3876,130.3876,21189.0
2024-10-16 15:45:00,136.04,136.04,135.84,135.88,21213.0,130.378,130.378,130.1863,130.2246,21213.0
2024-10-16 15:50:00,135.87,135.87,135.65,135.81,51564.0,130.2151,130.2151,130.0042,130.1576,51564.0
2024-10-16 15:55:00,135.78,135.91,135.66,135.86,133584.0,130.1288,130.2534,130.0138,130.2055,133584.0
2024-10-17 09:30:00,135.85,135.85,135.28,135.35,52544.0,130.1959,130.1959,129.6496,129.7167,52544.0
2024-10-17 09:35:00,135.34,135.41,134.98,135.37,16452.0,129.7071,129.7742,129.3621,129.7359,16452.0
2024-10-17 09:40:00,135.37,135.6,135.2,135.3,35343.0,129.7359,129.9563,129.573,129.6688,35343.0
2024-10-17 09:45:00,135.35,135.95,135.21,135.78,15877.0,129.7167,130.2917,129.5825,130.1288,15877.0
2024-10-17 09:50:00,135.79,136.01,135.69,135.78,14959.0,130.1384,130.3492,130.0426,130.1288,14959.0
2024-10-17 09:55:00,135.78,135.98,135.54,135.97,14633.0,130.1288,130.3205,129.8988,130.3109,14633.0
2024-10-17 10:00:00,136.06,136.23,135.9,136.15,13165.0,130.3972,130.5601,130.2438,130.4834,13165.0
2024-10-17 10:05:00,136.1,136.22,135.89,136.22,9608.0,130.4355,130.5505,130.2342,130.5505,9608.0
2024-10-17 10:10:00,136.16,136.18,135.8,135.82,9677.0,130.493,130.5122,130.148,130.1671,9677.0
2024-10-17 10:15:00,135.8,135.9,135.62,135.74,5159.0,130.148,130.2438,129.9755,130.0905,5159.0
2024-10-17 10:20:00,135.71,135.82,135.66,135.82,7123.0,130.0617,130.1671,130.0138,130.1671,7123.0
2024-10-17 10:25:00,135.82,135.82,135.27,135.31,30683.0,130.1671,130.1671,129.64,129.6784,30683.0
2024-10-17 10:30:00,135.24,135.32,135.1,135.13,20695.0,129.6113,129.688,129.4771,129.5059,20695.0
2024-10-17 10:35:00,135.09,135.36,135.05,135.31,11502.0,129.4675,129.7263,129.4292,129.6784,11502.0
2024-10-17 10:40:00,135.32,135.44,135.2,135.36,16780.0,129.688,129.803,129.573,129.7263,16780.0
2024-10-17 10:45:00,135.33,135.41,135.19,135.27,31439.0,129.6975,129.7742,129.5634,129.64,31439.0
2024-10-17 10:50:00,135.22,135.37,135.19,135.23,5541.0,129.5921,129.7359,129.5634,129.6017,5541.0
2024-10-17 10:55:00,135.28,135.4,135.22,135.25,8296.0,129.6496,129.7646,129.5921,129.6209,8296.0
2024-10-17 11:00:00,135.26,135.26,135.1,135.11,10381.0,129.6305,129.6305,129.4771,129.4867,10381.0
2024-10-17 11:05:00,135.11,135.17,134.98,135.17,8651.0,129.4867,129.5442,129.3621,129.5442,8651.0
2024-10-17 11:10:00,135.16,135.19,135.1,135.14,8851.0,129.5346,129.5634,129.4771,129.5154,8851.0
2024-10-17 11:15:00,135.18,135.35,135.16,135.19,7301.0,129.5538,129.7167,129.5346,129.5634,7301.0
2024-10-17 11:20:00,135.19,135.24,135.08,135.24,8152.0,129.5634,129.6113,129.4579,129.6113,8152.0
2024-10-17 11:25:00,135.24,135.29,135.14,135.17,12540.0,129.6113,129.6592,129.5154,129.5442,12540.0
2024-10-17 11:30:00,135.17,135.24,135.14,135.18,5952.0,129.5442,129.6113,129.5154,129.5538,5952.0
2024-10-17 11:35:00,135.13,135.16,135.07,135.13,11109.0,129.5059,129.5346,129.4484,129.5059,11109.0
2024-10-17 11:40:00,135.16,135.21,135.12,135.18,6054.0,129.5346,129.5825,129.4963,129.5538,6054.0
2024-10-17 11:45:00,135.18,135.23,135.14,135.14,4142.0,129.5538,129.6017,129.5154,129.5154,4142.0
2024-10-17 11:50:00,135.1,135.16,135.04,135.16,9857.0,129.4771,129.5346,129.4196,129.5346,9857.0
2024-10-17 11:55:00,135.15,135.17,135.1,135.17,3599.0,129.525,129.5442,129.4771,129.5442,3599.0
2024-10-17 12:00:00,135.12,135.26,135.07,135.26,9205.0,129.4963,129.6305,129.4484,129.6305,9205.0
2024-10-17 12:05:00,135.27,135.35,135.23,135.23,13569.0,129.64,129.7167,129.6017,129.6017,13569.0
2024-10-17 12:10:00,135.26,135.29,135.11,135.18,5774.0,129.6305,129.6592,129.4867,129.5538,5774.0
2024-10-17 12:15:00,135.18,135.32,135.15,135.3,6231.0,129.5538,129.688,129.525,129.6688,6231.0
2024-10-17 12:20:00,135.31,135.31,135.14,135.24,10716.0,129.6784,129.6784,129.5154,129.6113,10716.0
2024-10-17 12:25:00,135.23,135.46,135.23,135.41,43054.0,129.6017,129.8221,129.6017,129.7742,43054.0
2024-10-17 12:30:00,135.38,135.54,135.38,135.5,3208.0,129.7455,129.8988,129.7455,129.8605,3208.0
2024-10-17 12:35:00,135.53,135.58,135.45,135.58,5337.0,129.8892,129.9371,129.8125,129.9371,5337.0
2024-10-17 12:40:00,135.59,135.59,135.51,135.52,12400.0,129.9467,129.9467,129.87,129.8796,12400.0
2024-10-17 12:45:00,135.52,135.64,135.5,135.55,8445.0,129.8796,129.9946,129.8605,129.9084,8445.0
2024-10-17 12:50:00,135.56,135.58,135.52,135.53,6257.0,129.918,129.9371,129.8796,129.8892,6257.0
2024-10-17 12:55:00,135.58,135.66,135.58,135.62,10236.0,129.9371,130.0138,129.9371,129.9755,10236.0
2024-10-17 13:00:00,135.63,135.66,135.54,135.59,11070.0,129.9851,130.0138,129.8988,129.9467,11070.0
2024-10-17 13:05:00,135.65,135.65,135.47,135.5,5101.0,130.0042,130.0042,129.8317,129.8605,5101.0
2024-10-17 13:10:00,135.5,135.58,135.49,135.52,3231.0,129.8605,129.9371,129.8509,129.8796,3231.0
2024-10-17 13:15:00,135.52,135.6,135.52,135.57,3797.0,129.8796,129.9563,129.8796,129.9276,3797.0
2024-10-17 13:20:00,135.62,135.64,135.49,135.49,8744.0,129.9755,129.9946,129.8509,129.8509,8744.0
2024-10-17 13:25:00,135.52,135.58,135.49,135.53,5842.0,129.8796,129.9371,129.8509,129.8892,5842.0
2024-10-17 13:30:00,135.56,135.62,135.43,135.59,27996.0,129.918,129.9755,129.7934,129.9467,27996.0
2024-10-17 13:35:00,135.59,135.62,135.5,135.56,27472.0,129.9467,129.9755,129.8605,129.918,27472.0
2024-10-17 13:40:00,135.52,135.56,135.4,135.48,86847.0,129.8796,129.918,129.7646,129.8413,86847.0
2024-10-17 13:45:00,135.49,135.53,135.3,135.33,27876.0,129.8509,129.8892,129.6688,129.6975,27876.0
2024-10-17 13:50:00,135.33,135.36,135.23,135.34,10346.0,129.6975,129.7263,129.6017,129.7071,10346.0
2024-10-17 13:55:00,135.36,135.37,135.22,135.26,9679.0,129.7263,129.7359,129.5921,129.6305,9679.0
2024-10-17 14:00:00,135.3,135.4,135.25,135.25,11207.0,129.6688,129.7646,129.6209,129.6209,11207.0
2024-10-17 14:05:00,135.25,135.25,135.15,135.18,8916.0,129.6209,129.6209,129.525,129.5538,8916.0
2024-10-17 14:10:00,135.18,135.28,135.1,135.27,9398.0,129.5538,129.6496,129.4771,129.64,9398.0
2024-10-17 14:15:00,135.24,135.26,135.11,135.12,11768.0,129.6113,129.6305,129.4867,129.4963,11768.0
2024-10-17 14:20:00,135.12,135.24,135.09,135.23,9697.0,129.4963,129.6113,129.4675,129.6017,9697.0
2024-10-17 14:25:00,135.22,135.34,135.18,135.18,8335.0,129.5921,129.7071,129.5538,129.5538,8335.0
2024-10-17 14:30:00,135.21,135.39,135.2,135.35,8207.0,129.5825,129.755,129.573,129.7167,8207.0
2024-10-17 14:35:00,135.35,135.43,135.34,135.39,11944.0,129.7167,129.7934,129.7071,129.755,11944.0
2024-10-17 14:40:00,135.4,135.54,135.38,135.46,30146.0,129.7646,129.8988,129.7455,129.8221,30146.0
2024-10-17 14:45:00,135.46,135.46,135.37,135.39,8372.0,129.8221,129.8221,129.7359,129.755,8372.0
2024-10-17 14:50:00,135.4,135.52,135.39,135.41,6679.0,129.7646,129.8796,129.755,129.7742,6679.0
2024-10-17 14:55:00,135.4,135.49,135.4,135.45,9863.0,129.7646,129.8509,129.7646,129.8125,9863.0
2024-10-17 15:00:00,135.44,135.49,135.42,135.49,7791.0,129.803,129.8509,129.7838,129.8509,7791.0
2024-10-17 15:05:00,135.48,135.51,135.41,135.46,8236.0,129.8413,129.87,129.7742,129.8221,8236.0
2024-10-17 15:10:00,135.46,135.51,135.4,135.48,9536.0,129.8221,129.87,129.7646,129.8413,9536.0
2024-10-17 15:15:00,135.49,135.52,135.32,135.32,11047.0,129.8509,129.8796,129.688,129.688,11047.0
2024-10-17 15:20:00,135.33,135.36,135.27,135.33,18486.0,129.6975,129.7263,129.64,129.6975,18486.0
2024-10-17 15:25:00,135.31,135.43,135.26,135.4,26208.0,129.6784,129.7934,129.6305,129.7646,26208.0
2024-10-17 15:30:00,135.39,135.47,135.35,135.47,29827.0,129.755,129.8317,129.7167,129.8317,29827.0
2024-10-17 15:35:00,135.47,135.58,135.39,135.49,39221.0,129.8317,129.9371,129.755,129.8509,39221.0
2024-10-17 15:40:00,135.49,135.51,135.33,135.43,40566.0,129.8509,129.87,129.6975,129.7934,40566.0
2024-10-17 15:45:00,135.43,135.46,135.26,135.38,64042.0,129.7934,129.8221,129.6305,129.7455,64042.0
2024-10-17 15:50:00,135.38,135.41,135.22,135.35,81672.0,129.7455,129.7742,129.5921,129.7167,81672.0
2024-10-17 15:55:00,135.36,135.48,135.24,135.42,161170.0,129.7263,129.8413,129.6113,129.7838,161170.0
2024-10-18 09:30:00,136.14,136.14,135.29,135.39,221167.0,130.4738,130.4738,129.6592,129.755,221167.0
2024-10-18 09:35:00,135.46,135.65,135.18,135.38,16372.0,129.8221,130.0042,129.5538,129.7455,16372.0
2024-10-18 09:40:00,135.46,135.55,135.32,135.54,15197.0,129.8221,129.9084,129.688,129.8988,15197.0
2024-10-18 09:45:00,135.44,135.74,135.39,135.55,17203.0,129.803,130.0905,129.755,129.9084,17203.0
2024-10-18 09:50:00,135.56,135.71,135.46,135.48,16804.0,129.918,130.0617,129.8221,129.8413,16804.0
2024-10-18 09:55:00,135.49,135.72,135.46,135.62,20586.0,129.8509,130.0713,129.8221,129.9755,20586.0
2024-10-18 10:00:00,135.62,135.66,135.4,135.45,10505.0,129.9755,130.0138,129.7646,129.8125,10505.0
2024-10-18 10:05:00,135.6,135.72,135.42,135.72,14255.0,129.9563,130.0713,129.7838,130.0713,14255.0
2024-10-18 10:10:00,135.7,135.7,135.42,135.42,7849.0,130.0521,130.0521,129.7838,129.7838,7849.0
2024-10-18 10:15:00,135.41,135.65,135.4,135.51,5397.0,129.7742,130.0042,129.7646,129.87,5397.0
2024-10-18 10:20:00,135.53,135.6,135.43,135.57,8005.0,129.8892,129.9563,129.7934,129.9276,8005.0
2024-10-18 10:25:00,135.49,135.79,135.46,135.79,12801.0,129.8509,130.1384,129.8221,130.1384,12801.0
2024-10-18 10:30:00,135.79,135.92,135.77,135.86,8239.0,130.1384,130.263,130.1192,130.2055,8239.0
2024-10-18 10:35:00,135.88,135.94,135.8,135.86,15464.0,130.2246,130.2822,130.148,130.2055,15464.0
2024-10-18 10:40:00,135.9,135.95,135.8,135.81,12698.0,130.2438,130.2917,130.148,130.1576,12698.0
2024-10-18 10:45:00,135.8,135.92,135.79,135.85,12556.0,130.148,130.263,130.1384,130.1959,12556.0
2024-10-18 10:50:00,135.8,136.14,135.78,136.1,9621.0,130.148,130.4738,130.1288,130.4355,9621.0
2024-10-18 10:55:00,136.08,136.29,136.07,136.17,10676.0,130.4163,130.6176,130.4067,130.5026,10676.0
2024-10-18 11:00:00,136.14,136.24,136.09,136.16,10049.0,130.4738,130.5697,130.4259,130.493,10049.0
2024-10-18 11:05:00,136.2,136.35,136.15,136.28,6039.0,130.5313,130.6751,130.4834,130.608,6039.0
2024-10-18 11:10:00,136.28,136.3,136.21,136.22,5190.0,130.608,130.6272,130.5409,130.5505,5190.0
2024-10-18 11:15:00,136.23,136.3,136.09,136.13,16443.0,130.5601,130.6272,130.4259,130.4642,16443.0
2024-10-18 11:20:00,136.12,136.17,135.99,136.0,7688.0,130.4547,130.5026,130.3301,130.3397,7688.0
2024-10-18 11:25:00,136.02,136.14,135.89,136.09,8138.0,130.3588,130.4738,130.2342,130.4259,8138.0
2024-10-18 11:30:00,136.1,136.11,135.97,136.04,6348.0,130.4355,130.4451,130.3109,130.378,6348.0
2024-10-18 11:35:00,136.01,136.11,135.99,136.08,14503.0,130.3492,130.4451,130.3301,130.4163,14503.0
2024-10-18 11:40:00,136.06,136.06,135.82,135.97,23748.0,130.3972,130.3972,130.1671,130.3109,23748.0
2024-10-18 11:45:00,135.99,136.0,135.89,135.91,3236.0,130.3301,130.3397,130.2342,130.2534,3236.0
2024-10-18 11:50:00,135.9,135.94,135.84,135.93,5613.0,130.2438,130.2822,130.1863,130.2726,5613.0
2024-10-18 11:55:00,135.92,135.92,135.7,135.72,11231.0,130.263,130.263,130.0521,130.0713,11231.0
2024-10-18 12:00:00,135.72,135.82,135.68,135.79,16499.0,130.0713,130.1671,130.033,130.1384,16499.0
2024-10-18 12:05:00,135.77,135.77,135.66,135.69,5097.0,130.1192,130.1192,130.0138,130.0426,5097.0
2024-10-18 12:10:00,135.68,135.75,135.65,135.68,40117.0,130.033,130.1001,130.0042,130.033,40117.0
2024-10-18 12:15:00,135.68,135.75,135.67,135.68,24399.0,130.033,130.1001,130.0234,130.033,24399.0
2024-10-18 12:20:00,135.68,135.68,135.58,135.62,7044.0,130.033,130.033,129.9371,129.9755,7044.0
2024-10-18 12:25:00,135.6,135.68,135.6,135.62,20491.0,129.9563,130.033,129.9563,129.9755,20491.0
2024-10-18 12:30:00,135.61,135.61,135.51,135.53,8226.0,129.9659,129.9659,129.87,129.8892,8226.0
2024-10-18 12:35:00,135.51,135.64,135.49,135.6,9836.0,129.87,129.9946,129.8509,129.9563,9836.0
2024-10-18 12:40:00,135.62,135.7,135.59,135.66,4989.0,129.9755,130.0521,129.9467,130.0138,4989.0
2024-10-18 12:45:00,135.65,135.68,135.61,135.64,2032.0,130.0042,130.033,129.9659,129.9946,2032.0
2024-10-18 12:50:00,135.66,135.8,135.65,135.76,12643.0,130.0138,130.148,130.0042,130.1096,12643.0
2024-10-18 12:55:00,135.81,135.82,135.62,135.63,22323.0,130.1576,130.1671,129.9755,129.9851,22323.0
2024-10-18 13:00:00,135.64,135.73,135.64,135.72,5622.0,129.9946,130.0809,129.9946,130.0713,5622.0
2024-10-18 13:05:00,135.72,135.76,135.68,135.73,3300.0,130.0713,130.1096,130.033,130.0809,3300.0
2024-10-18 13:10:00,135.78,135.84,135.75,135.8,5219.0,130.1288,130.1863,130.1001,130.148,5219.0
2024-10-18 13:15:00,135.82,135.83,135.6,135.72,8538.0,130.1671,130.1767,129.9563,130.0713,8538.0
2024-10-18 13:20:00,135.75,135.85,135.7,135.83,5176.0,130.1001,130.1959,130.0521,130.1767,5176.0
2024-10-18 13:25:00,135.84,136.02,135.84,135.92,24748.0,130.1863,130.3588,130.1863,130.263,24748.0
2024-10-18 13:30:00,135.92,136.0,135.91,135.97,14026.0,130.263,130.3397,130.2534,130.3109,14026.0
2024-10-18 13:35:00,135.98,135.99,135.87,135.88,15908.0,130.3205,130.3301,130.2151,130.2246,15908.0
2024-10-18 13:40:00,135.88,135.93,135.85,135.92,9817.0,130.2246,130.2726,130.1959,130.263,9817.0
2024-10-18 13:45:00,135.93,135.93,135.81,135.87,5205.0,130.2726,130.2726,130.1576,130.2151,5205.0
2024-10-18 13:50:00,135.89,135.97,135.82,135.97,15202.0,130.2342,130.3109,130.1671,130.3109,15202.0
2024-10-18 13:55:00,135.9,135.99,135.88,135.98,6261.0,130.2438,130.3301,130.2246,130.3205,6261.0
2024-10-18 14:00:00,135.95,136.02,135.83,136.02,15983.0,130.2917,130.3588,130.1767,130.3588,15983.0
2024-10-18 14:05:00,136.02,136.07,135.99,136.01,5823.0,130.3588,130.4067,130.3301,130.3492,5823.0
2024-10-18 14:10:00,136.03,136.08,136.02,136.05,13105.0,130.3684,130.4163,130.3588,130.3876,13105.0
2024-10-18 14:15:00,136.07,136.22,136.05,136.2,26012.0,130.4067,130.5505,130.3876,130.5313,26012.0
2024-10-18 14:20:00,136.21,136.37,136.15,136.32,56689.0,130.5409,130.6943,130.4834,130.6463,56689.0
2024-10-18 14:25:00,136.31,136.45,136.31,136.37,15004.0,130.6368,130.7709,130.6368,130.6943,15004.0
2024-10-18 14:30:00,136.39,136.39,136.12,136.12,8890.0,130.7134,130.7134,130.4547,130.4547,8890.0
2024-10-18 14:35:00,136.12,136.22,136.12,136.17,6417.0,130.4547,130.5505,130.4547,130.5026,6417.0
2024-10-18 14:40:00,136.2,136.25,136.16,136.22,4868.0,130.5313,130.5792,130.493,130.5505,4868.0
2024-10-18 14:45:00,136.2,136.21,136.15,136.18,6239.0,130.5313,130.5409,130.4834,130.5122,6239.0
2024-10-18 14:50:00,136.19,136.22,136.12,136.12,7476.0,130.5217,130.5505,130.4547,130.4547,7476.0
2024-10-18 14:55:00,136.12,136.13,136.05,136.05,5752.0,130.4547,130.4642,130.3876,130.3876,5752.0
2024-10-18 15:00:00,136.06,136.06,135.87,135.94,6505.0,130.3972,130.3972,130.2151,130.2822,6505.0
2024-10-18 15:05:00,135.93,135.94,135.81,135.88,10127.0,130.2726,130.2822,130.1576,130.2246,10127.0
2024-10-18 15:10:00,135.88,135.91,135.86,135.88,13140.0,130.2246,130.2534,130.2055,130.2246,13140.0
2024-10-18 15:15:00,135.87,135.9,135.73,135.78,26267.0,130.2151,130.2438,130.0809,130.1288,26267.0
2024-10-18 15:20:00,135.79,135.86,135.77,135.81,37790.0,130.1384,130.2055,130.1192,130.1576,37790.0
2024-10-18 15:25:00,135.81,135.87,135.72,135.76,26618.0,130.1576,130.2151,130.0713,130.1096,26618.0
2024-10-18 15:30:00,135.75,135.83,135.73,135.8,26103.0,130.1001,130.1767,130.0809,130.148,26103.0
2024-10-18 15:35:00,135.81,135.87,135.79,135.87,16940.0,130.1576,130.2151,130.1384,130.2151,16940.0
2024-10-18 15:40:00,135.86,135.86,135.7,135.72,51967.0,130.2055,130.2055,130.0521,130.0713,51967.0
2024-10-18 15:45:00,135.72,135.88,135.61,135.88,30572.0,130.0713,130.2246,129.9659,130.2246,30572.0
2024-10-18 15:50:00,135.86,135.88,135.65,135.87,42564.0,130.2055,130.2246,130.0042,130.2151,42564.0
2024-10-18 15:55:00,135.88,135.97,135.71,135.95,113754.0,130.2246,130.3109,130.0617,130.2917,113754.0
2024-10-21 09:30:00,133.52,133.55,132.4,132.4,138863.0,127.9629,127.9916,126.8895,126.8895,138863.0
2024-10-21 09:35:00,132.4,133.34,132.4,133.34,62538.0,126.8895,127.7904,126.8895,127.7904,62538.0
2024-10-21 09:40:00,133.32,133.49,133.04,133.34,36672.0,127.7712,127.9341,127.5028,127.7904,36672.0
2024-10-21 09:45:00,133.34,133.85,133.28,133.51,45955.0,127.7904,128.2791,127.7329,127.9533,45955.0
2024-10-21 09:50:00,133.46,133.81,133.46,133.56,38244.0,127.9054,128.2408,127.9054,128.0012,38244.0
2024-10-21 09:55:00,133.56,133.7,133.3,133.38,26786.0,128.0012,128.1354,127.752,127.8287,26786.0
2024-10-21 10:00:00,133.42,133.67,133.32,133.67,46928.0,127.867,128.1066,127.7712,128.1066,46928.0
2024-10-21 10:05:00,133.69,133.74,133.39,133.49,42630.0,128.1258,128.1737,127.8383,127.9341,42630.0
2024-10-21 10:10:00,133.5,133.54,133.35,133.4,23501.0,127.9437,127.982,127.7999,127.8479,23501.0
2024-10-21 10:15:00,133.41,133.61,132.96,132.97,83767.0,127.8575,128.0491,127.4262,127.4358,83767.0
2024-10-21 10:20:00,133.0,133.41,132.97,133.41,30626.0,127.4645,127.8575,127.4358,127.8575,30626.0
2024-10-21 10:25:00,133.38,133.53,133.26,133.41,44888.0,127.8287,127.9725,127.7137,127.8575,44888.0
2024-10-21 10:30:00,133.43,133.52,133.35,133.47,24605.0,127.8766,127.9629,127.7999,127.915,24605.0
2024-10-21 10:35:00,133.48,133.62,133.39,133.59,15044.0,127.9245,128.0587,127.8383,128.03,15044.0
2024-10-21 10:40:00,133.57,133.75,133.54,133.73,20641.0,128.0108,128.1833,127.982,128.1641,20641.0
2024-10-21 10:45:00,133.7,133.72,132.98,133.05,30386.0,128.1354,128.1545,127.4453,127.5124,30386.0
2024-10-21 10:50:00,133.01,133.06,132.93,132.99,52613.0,127.4741,127.522,127.3974,127.4549,52613.0
2024-10-21 10:55:00,133.03,133.1,132.84,132.9,38361.0,127.4933,127.5604,127.3112,127.3687,38361.0
2024-10-21 11:00:00,132.9,132.95,132.66,132.68,11060.0,127.3687,127.4166,127.1387,127.1578,11060.0
2024-10-21 11:05:00,132.69,132.69,132.35,132.46,30441.0,127.1674,127.1674,126.8416,126.947,30441.0
2024-10-21 11:10:00,132.46,132.55,132.37,132.43,25995.0,126.947,127.0332,126.8607,126.9182,25995.0
2024-10-21 11:15:00,132.43,132.5,132.34,132.38,63608.0,126.9182,126.9853,126.832,126.8703,63608.0
2024-10-21 11:20:00,132.39,132.39,132.12,132.26,29431.0,126.8799,126.8799,126.6211,126.7553,29431.0
2024-10-21 11:25:00,132.27,132.31,132.11,132.17,26880.0,126.7649,126.8032,126.6116,126.6691,26880.0
2024-10-21 11:30:00,132.18,132.18,131.88,131.9,30617.0,126.6786,126.6786,126.3911,126.4103,30617.0
2024-10-21 11:35:00,131.92,132.03,131.83,132.03,18257.0,126.4295,126.5349,126.3432,126.5349,18257.0
2024-10-21 11:40:00,132.0,132.05,131.81,131.97,22804.0,126.5061,126.5541,126.324,126.4774,22804.0
2024-10-21 11:45:00,132.08,132.11,131.82,131.84,27841.0,126.5828,126.6116,126.3336,126.3528,27841.0
2024-10-21 11:50:00,131.84,131.93,131.75,131.85,19361.0,126.3528,126.439,126.2665,126.3624,19361.0
2024-10-21 11:55:00,131.85,132.06,131.85,131.94,12986.0,126.3624,126.5636,126.3624,126.4486,12986.0
2024-10-21 12:00:00,131.94,132.0,131.83,131.96,16297.0,126.4486,126.5061,126.3432,126.4678,16297.0
2024-10-21 12:05:00,131.95,131.98,131.83,131.89,12889.0,126.4582,126.487,126.3432,126.4007,12889.0
2024-10-21 12:10:00,131.86,131.94,131.68,131.68,27827.0,126.372,126.4486,126.1995,126.1995,27827.0
2024-10-21 12:15:00,131.68,131.73,131.57,131.59,19432.0,126.1995,126.2474,126.094,126.1132,19432.0
2024-10-21 12:20:00,131.62,131.7,131.51,131.66,28012.0,126.142,126.2186,126.0365,126.1803,28012.0
2024-10-21 12:25:00,131.66,131.82,131.62,131.75,17872.0,126.1803,126.3336,126.142,126.2665,17872.0
2024-10-21 12:30:00,131.71,131.88,131.66,131.88,16903.0,126.2282,126.3911,126.1803,126.3911,16903.0
2024-10-21 12:35:00,131.88,131.95,131.68,131.74,9498.0,126.3911,126.4582,126.1995,126.257,9498.0
2024-10-21 12:40:00,131.76,131.88,131.73,131.84,22947.0,126.2761,126.3911,126.2474,126.3528,22947.0
2024-10-21 12:45:00,131.87,131.87,131.66,131.74,13830.0,126.3815,126.3815,126.1803,126.257,13830.0
2024-10-21 12:50:00,131.73,131.8,131.63,131.79,17360.0,126.2474,126.3145,126.1515,126.3049,17360.0
2024-10-21 12:55:00,131.78,131.85,131.74,131.77,22105.0,126.2953,126.3624,126.257,126.2857,22105.0
2024-10-21 13:00:00,131.79,131.84,131.7,131.76,13242.0,126.3049,126.3528,126.2186,126.2761,13242.0
2024-10-21 13:05:00,131.77,132.0,131.77,131.94,40773.0,126.2857,126.5061,126.2857,126.4486,40773.0
2024-10-21 13:10:00,131.96,132.1,131.94,132.1,27898.0,126.4678,126.602,126.4486,126.602,27898.0
2024-10-21 13:15:00,132.12,132.17,132.0,132.16,18976.0,126.6211,126.6691,126.5061,126.6595,18976.0
2024-10-21 13:20:00,132.16,132.24,132.14,132.17,14849.0,126.6595,126.7361,126.6403,126.6691,14849.0
2024-10-21 13:25:00,132.21,132.23,132.01,132.03,18533.0,126.7074,126.7266,126.5157,126.5349,18533.0
2024-10-21 13:30:00,132.01,132.01,131.87,131.91,18130.0,126.5157,126.5157,126.3815,126.4199,18130.0
2024-10-21 13:35:00,131.94,131.94,131.85,131.9,21830.0,126.4486,126.4486,126.3624,126.4103,21830.0
2024-10-21 13:40:00,131.92,132.09,131.91,132.03,19768.0,126.4295,126.5924,126.4199,126.5349,19768.0
2024-10-21 13:45:00,132.03,132.03,131.77,131.78,25126.0,126.5349,126.5349,126.2857,126.2953,25126.0
2024-10-21 13:50:00,131.78,131.88,131.72,131.72,11450.0,126.2953,126.3911,126.2378,126.2378,11450.0
2024-10-21 13:55:00,131.72,131.82,131.63,131.78,18239.0,126.2378,126.3336,126.1515,126.2953,18239.0
2024-10-21 14:00:00,131.79,131.88,131.74,131.87,17160.0,126.3049,126.3911,126.257,126.3815,17160.0
2024-10-21 14:05:00,131.87,131.87,131.77,131.86,19783.0,126.3815,126.3815,126.2857,126.372,19783.0
2024-10-21 14:10:00,131.87,131.9,131.73,131.73,22557.0,126.3815,126.4103,126.2474,126.2474,22557.0
2024-10-21 14:15:00,131.74,131.81,131.71,131.75,18793.0,126.257,126.324,126.2282,126.2665,18793.0
2024-10-21 14:20:00,131.76,131.78,131.52,131.6,27155.0,126.2761,126.2953,126.0461,126.1228,27155.0
2024-10-21 14:25:00,131.6,131.6,131.44,131.48,41175.0,126.1228,126.1228,125.9694,126.0078,41175.0
2024-10-21 14:30:00,131.46,131.47,131.32,131.4,30899.0,125.9886,125.9982,125.8544,125.9311,30899.0
2024-10-21 14:35:00,131.38,131.51,131.34,131.35,23107.0,125.9119,126.0365,125.8736,125.8832,23107.0
2024-10-21 14:40:00,131.36,131.51,131.34,131.44,25739.0,125.8928,126.0365,125.8736,125.9694,25739.0
2024-10-21 14:45:00,131.46,131.53,131.4,131.42,22403.0,125.9886,126.0557,125.9311,125.9503,22403.0
2024-10-21 14:50:00,131.43,131.52,131.42,131.5,17612.0,125.9599,126.0461,125.9503,126.0269,17612.0
2024-10-21 14:55:00,131.5,131.54,131.38,131.45,34269.0,126.0269,126.0653,125.9119,125.979,34269.0
2024-10-21 15:00:00,131.44,131.48,131.35,131.48,24349.0,125.9694,126.0078,125.8832,126.0078,24349.0
2024-10-21 15:05:00,131.48,131.59,131.34,131.56,37549.0,126.0078,126.1132,125.8736,126.0844,37549.0
2024-10-21 15:10:00,131.56,131.68,131.47,131.59,24792.0,126.0844,126.1995,125.9982,126.1132,24792.0
2024-10-21 15:15:00,131.61,131.64,131.58,131.61,21052.0,126.1324,126.1611,126.1036,126.1324,21052.0
2024-10-21 15:20:00,131.61,131.63,131.38,131.39,28232.0,126.1324,126.1515,125.9119,125.9215,28232.0
2024-10-21 15:25:00,131.38,131.43,131.35,131.43,30856.0,125.9119,125.9599,125.8832,125.9599,30856.0
2024-10-21 15:30:00,131.44,131.44,131.27,131.35,35767.0,125.9694,125.9694,125.8065,125.8832,35767.0
2024-10-21 15:35:00,131.35,131.42,131.26,131.29,30887.0,125.8832,125.9503,125.7969,125.8257,30887.0
2024-10-21 15:40:00,131.31,131.35,131.24,131.26,37880.0,125.8449,125.8832,125.7778,125.7969,37880.0
2024-10-21 15:45:00,131.25,131.3,131.13,131.2,68535.0,125.7874,125.8353,125.6723,125.7394,68535.0
2024-10-21 15:50:00,131.18,131.32,131.15,131.15,78892.0,125.7203,125.8544,125.6915,125.6915,78892.0
2024-10-21 15:55:00,131.14,131.37,131.11,131.35,214841.0,125.6819,125.9024,125.6532,125.8832,214841.0
2024-10-22 09:30:00,130.82,130.98,130.25,130.92,103020.0,125.3752,125.5286,124.829,125.4711,103020.0
2024-10-22 09:35:00,130.92,130.92,130.43,130.49,29155.0,125.4711,125.4711,125.0015,125.059,29155.0
2024-10-22 09:40:00,130.45,130.6,130.3,130.38,35720.0,125.0206,125.1644,124.8769,124.9536,35720.0
2024-10-22 09:45:00,130.38,130.55,130.19,130.31,90678.0,124.9536,125.1165,124.7715,124.8865,90678.0
2024-10-22 09:50:00,130.34,130.41,129.77,129.97,84710.0,124.9152,124.9823,124.3689,124.5606,84710.0
2024-10-22 09:55:00,129.95,130.26,129.81,130.22,30982.0,124.5415,124.8386,124.4073,124.8002,30982.0
2024-10-22 10:00:00,130.24,130.3,130.07,130.24,22410.0,124.8194,124.8769,124.6565,124.8194,22410.0
2024-10-22 10:05:00,130.25,130.26,130.01,130.25,33084.0,124.829,124.8386,124.599,124.829,33084.0
2024-10-22 10:10:00,130.28,130.61,130.28,130.56,33916.0,124.8577,125.174,124.8577,125.1261,33916.0
2024-10-22 10:15:00,130.57,130.71,130.53,130.61,36685.0,125.1357,125.2698,125.0973,125.174,36685.0
2024-10-22 10:20:00,130.65,131.03,130.59,130.97,36457.0,125.2123,125.5765,125.1548,125.519,36457.0
2024-10-22 10:25:00,130.97,131.03,130.9,130.99,26644.0,125.519,125.5765,125.4519,125.5382,26644.0
2024-10-22 10:30:00,131.0,131.26,130.99,131.25,28618.0,125.5478,125.7969,125.5382,125.7874,28618.0
2024-10-22 10:35:00,131.26,131.67,131.26,131.67,12692.0,125.7969,126.1899,125.7969,126.1899,12692.0
2024-10-22 10:40:00,131.64,131.67,131.34,131.36,43769.0,126.1611,126.1899,125.8736,125.8928,43769.0
2024-10-22 10:45:00,131.38,131.81,131.38,131.72,24389.0,125.9119,126.324,125.9119,126.2378,24389.0
2024-10-22 10:50:00,131.75,131.8,131.59,131.63,10169.0,126.2665,126.3145,126.1132,126.1515,10169.0
2024-10-22 10:55:00,131.63,131.71,131.37,131.38,23916.0,126.1515,126.2282,125.9024,125.9119,23916.0
2024-10-22 11:00:00,131.39,131.45,131.24,131.3,20011.0,125.9215,125.979,125.7778,125.8353,20011.0
2024-10-22 11:05:00,131.36,131.4,131.17,131.36,26669.0,125.8928,125.9311,125.7107,125.8928,26669.0
2024-10-22 11:10:00,131.36,131.55,131.15,131.47,18048.0,125.8928,126.0749,125.6915,125.9982,18048.0
2024-10-22 11:15:00,131.46,131.58,131.45,131.58,11040.0,125.9886,126.1036,125.979,126.1036,11040.0
2024-10-22 11:20:00,131.58,131.59,131.43,131.44,18810.0,126.1036,126.1132,125.9599,125.9694,18810.0
2024-10-22 11:25:00,131.44,131.61,131.44,131.46,11434.0,125.9694,126.1324,125.9694,125.9886,11434.0
2024-10-22 11:30:00,131.49,131.64,131.48,131.63,10335.0,126.0174,126.1611,126.0078,126.1515,10335.0
2024-10-22 11:35:00,131.62,131.7,131.59,131.65,9085.0,126.142,126.2186,126.1132,126.1707,9085.0
2024-10-22 11:40:00,131.64,131.64,131.48,131.54,16709.0,126.1611,126.1611,126.0078,126.0653,16709.0
2024-10-22 11:45:00,131.53,131.54,131.4,131.4,7555.0,126.0557,126.0653,125.9311,125.9311,7555.0
2024-10-22 11:50:00,131.4,131.41,131.21,131.28,21098.0,125.9311,125.9407,125.749,125.8161,21098.0
2024-10-22 11:55:00,131.31,131.38,131.25,131.25,14061.0,125.8449,125.9119,125.7874,125.7874,14061.0
2024-10-22 12:00:00,131.27,131.41,131.18,131.23,31457.0,125.8065,125.9407,125.7203,125.7682,31457.0
2024-10-22 12:05:00,131.23,131.32,131.16,131.18,19080.0,125.7682,125.8544,125.7011,125.7203,19080.0
2024-10-22 12:10:00,131.19,131.29,131.1,131.24,31985.0,125.7298,125.8257,125.6436,125.7778,31985.0
2024-10-22 12:15:00,131.27,131.36,131.26,131.33,6458.0,125.8065,125.8928,125.7969,125.864,6458.0
2024-10-22 12:20:00,131.33,131.34,131.22,131.24,13168.0,125.864,125.8736,125.7586,125.7778,13168.0
2024-10-22 12:25:00,131.26,131.45,131.23,131.44,18352.0,125.7969,125.979,125.7682,125.9694,18352.0
2024-10-22 12:30:00,131.44,131.64,131.44,131.6,10823.0,125.9694,126.1611,125.9694,126.1228,10823.0
2024-10-22 12:35:00,131.58,131.63,131.5,131.58,9580.0,126.1036,126.1515,126.0269,126.1036,9580.0
2024-10-22 12:40:00,131.59,131.68,131.52,131.67,16861.0,126.1132,126.1995,126.0461,126.1899,16861.0
2024-10-22 12:45:00,131.67,131.68,131.6,131.61,5726.0,126.1899,126.1995,126.1228,126.1324,5726.0
2024-10-22 12:50:00,131.6,131.67,131.55,131.58,10670.0,126.1228,126.1899,126.0749,126.1036,10670.0
2024-10-22 12:55:00,131.56,131.64,131.54,131.59,9303.0,126.0844,126.1611,126.0653,126.1132,9303.0
2024-10-22 13:00:00,131.59,131.61,131.52,131.58,24345.0,126.1132,126.1324,126.0461,126.1036,24345.0
2024-10-22 13:05:00,131.59,131.61,131.48,131.48,11725.0,126.1132,126.1324,126.0078,126.0078,11725.0
2024-10-22 13:10:00,131.48,131.52,131.44,131.51,10598.0,126.0078,126.0461,125.9694,126.0365,10598.0
2024-10-22 13:15:00,131.51,131.54,131.48,131.54,6994.0,126.0365,126.0653,126.0078,126.0653,6994.0
2024-10-22 13:20:00,131.56,131.68,131.54,131.63,12287.0,126.0844,126.1995,126.0653,126.1515,12287.0
2024-10-22 13:25:00,131.65,131.72,131.64,131.7,12792.0,126.1707,126.2378,126.1611,126.2186,12792.0
2024-10-22 13:30:00,131.67,131.67,131.51,131.53,16058.0,126.1899,126.1899,126.0365,126.0557,16058.0
2024-10-22 13:35:00,131.53,131.55,131.44,131.49,19917.0,126.0557,126.0749,125.9694,126.0174,19917.0
2024-10-22 13:40:00,131.5,131.73,131.49,131.72,26406.0,126.0269,126.2474,126.0174,126.2378,26406.0
2024-10-22 13:45:00,131.72,131.75,131.7,131.74,15526.0,126.2378,126.2665,126.2186,126.257,15526.0
2024-10-22 13:50:00,131.74,131.76,131.67,131.76,15399.0,126.257,126.2761,126.1899,126.2761,15399.0
2024-10-22 13:55:00,131.77,131.86,131.75,131.83,27447.0,126.2857,126.372,126.2665,126.3432,27447.0
2024-10-22 14:00:00,131.83,132.03,131.81,132.0,14372.0,126.3432,126.5349,126.324,126.5061,14372.0
2024-10-22 14:05:00,132.02,132.07,131.96,131.97,28590.0,126.5253,126.5732,126.4678,126.4774,28590.0
2024-10-22 14:10:00,131.98,132.01,131.93,131.94,12068.0,126.487,126.5157,126.439,126.4486,12068.0
2024-10-22 14:15:00,131.96,132.1,131.92,131.93,11276.0,126.4678,126.602,126.4295,126.439,11276.0
2024-10-22 14:20:00,131.92,131.93,131.78,131.86,12029.0,126.4295,126.439,126.2953,126.372,12029.0
2024-10-22 14:25:00,131.84,131.86,131.74,131.75,26624.0,126.3528,126.372,126.257,126.2665,26624.0
2024-10-22 14:30:00,131.76,131.82,131.67,131.82,18494.0,126.2761,126.3336,126.1899,126.3336,18494.0
2024-10-22 14:35:00,131.81,131.81,131.63,131.72,9787.0,126.324,126.324,126.1515,126.2378,9787.0
2024-10-22 14:40:00,131.72,131.74,131.67,131.7,12631.0,126.2378,126.257,126.1899,126.2186,12631.0
2024-10-22 14:45:00,131.69,131.72,131.65,131.68,9775.0,126.209,126.2378,126.1707,126.1995,9775.0
2024-10-22 14:50:00,131.67,131.69,131.55,131.68,14742.0,126.1899,126.209,126.0749,126.1995,14742.0
2024-10-22 14:55:00,131.66,131.69,131.57,131.61,11207.0,126.1803,126.209,126.094,126.1324,11207.0
2024-10-22 15:00:00,131.57,131.57,131.5,131.57,11288.0,126.094,126.094,126.0269,126.094,11288.0
2024-10-22 15:05:00,131.57,131.67,131.56,131.6,13199.0,126.094,126.1899,126.0844,126.1228,13199.0
2024-10-22 15:10:00,131.59,131.78,131.59,131.75,22958.0,126.1132,126.2953,126.1132,126.2665,22958.0
2024-10-22 15:15:00,131.74,131.78,131.67,131.71,21337.0,126.257,126.2953,126.1899,126.2282,21337.0
2024-10-22 15:20:00,131.71,131.83,131.64,131.64,48558.0,126.2282,126.3432,126.1611,126.1611,48558.0
2024-10-22 15:25:00,131.63,131.68,131.55,131.68,19836.0,126.1515,126.1995,126.0749,126.1995,19836.0
2024-10-22 15:30:00,131.68,131.7,131.62,131.67,27757.0,126.1995,126.2186,126.142,126.1899,27757.0
2024-10-22 15:35:00,131.67,131.81,131.65,131.65,21173.0,126.1899,126.324,126.1707,126.1707,21173.0
2024-10-22 15:40:00,131.66,131.73,131.62,131.66,36157.0,126.1803,126.2474,126.142,126.1803,36157.0
2024-10-22 15:45:00,131.68,131.81,131.6,131.72,33917.0,126.1995,126.324,126.1228,126.2378,33917.0
2024-10-22 15:50:00,131.72,131.72,131.5,131.5,61679.0,126.2378,126.2378,126.0269,126.0269,61679.0
2024-10-22 15:55:00,131.49,131.5,131.22,131.34,141717.0,126.0174,126.0269,125.7586,125.8736,141717.0
2024-10-23 09:30:00,131.24,131.94,131.07,131.63,66298.0,125.7778,126.4486,125.6148,126.1515,66298.0
2024-10-23 09:35:00,131.56,131.59,131.11,131.25,17060.0,126.0844,126.1132,125.6532,125.7874,17060.0
2024-10-23 09:40:00,131.29,131.69,131.21,131.62,33703.0,125.8257,126.209,125.749,126.142,33703.0
2024-10-23 09:45:00,131.64,132.1,131.63,131.92,24009.0,126.1611,126.602,126.1515,126.4295,24009.0
2024-10-23 09:50:00,131.93,132.07,131.83,131.89,18142.0,126.439,126.5732,126.3432,126.4007,18142.0
2024-10-23 09:55:00,131.9,131.98,131.75,131.75,14550.0,126.4103,126.487,126.2665,126.2665,14550.0
2024-10-23 10:00:00,131.75,131.97,131.49,131.87,35799.0,126.2665,126.4774,126.0174,126.3815,35799.0
2024-10-23 10:05:00,131.93,132.04,131.85,131.97,14861.0,126.439,126.5445,126.3624,126.4774,14861.0
2024-10-23 10:10:00,132.0,132.0,131.34,131.34,18273.0,126.5061,126.5061,125.8736,125.8736,18273.0
2024-10-23 10:15:00,131.37,131.53,131.12,131.18,18601.0,125.9024,126.0557,125.6628,125.7203,18601.0
2024-10-23 10:20:00,131.15,131.23,131.02,131.06,8761.0,125.6915,125.7682,125.5669,125.6053,8761.0
2024-10-23 10:25:00,131.05,131.21,130.95,131.14,19838.0,125.5957,125.749,125.4998,125.6819,19838.0
2024-10-23 10:30:00,131.17,131.24,130.98,131.02,17097.0,125.7107,125.7778,125.5286,125.5669,17097.0
2024-10-23 10:35:00,131.06,131.12,130.97,130.97,60028.0,125.6053,125.6628,125.519,125.519,60028.0
2024-10-23 10:40:00,130.99,131.22,130.98,131.06,52054.0,125.5382,125.7586,125.5286,125.6053,52054.0
2024-10-23 10:45:00,131.06,131.1,130.8,130.81,15873.0,125.6053,125.6436,125.3561,125.3657,15873.0
2024-10-23 10:50:00,130.77,130.86,130.54,130.67,16123.0,125.3273,125.4136,125.1069,125.2315,16123.0
2024-10-23 10:55:00,130.63,130.83,130.62,130.78,8832.0,125.1932,125.3848,125.1836,125.3369,8832.0
2024-10-23 11:00:00,130.76,130.79,130.68,130.78,10580.0,125.3177,125.3465,125.2411,125.3369,10580.0
2024-10-23 11:05:00,130.76,130.76,130.62,130.68,20436.0,125.3177,125.3177,125.1836,125.2411,20436.0
2024-10-23 11:10:00,130.67,130.79,130.67,130.79,15714.0,125.2315,125.3465,125.2315,125.3465,15714.0
2024-10-23 11:15:00,130.81,130.86,130.57,130.72,19531.0,125.3657,125.4136,125.1357,125.2794,19531.0
2024-10-23 11:20:00,130.69,131.04,130.65,130.89,18108.0,125.2507,125.5861,125.2123,125.4423,18108.0
2024-10-23 11:25:00,130.89,131.05,130.81,130.93,86247.0,125.4423,125.5957,125.3657,125.4807,86247.0
2024-10-23 11:30:00,130.92,130.98,130.76,130.98,10629.0,125.4711,125.5286,125.3177,125.5286,10629.0
2024-10-23 11:35:00,130.99,131.02,130.96,130.98,5661.0,125.5382,125.5669,125.5094,125.5286,5661.0
2024-10-23 11:40:00,130.97,131.03,130.93,131.0,7463.0,125.519,125.5765,125.4807,125.5478,7463.0
2024-10-23 11:45:00,131.03,131.04,130.99,131.02,12346.0,125.5765,125.5861,125.5382,125.5669,12346.0
2024-10-23 11:50:00,131.03,131.14,130.98,131.11,39199.0,125.5765,125.6819,125.5286,125.6532,39199.0
2024-10-23 11:55:00,131.13,131.21,131.08,131.13,14075.0,125.6723,125.749,125.6244,125.6723,14075.0
2024-10-23 12:00:00,131.15,131.26,131.13,131.15,11605.0,125.6915,125.7969,125.6723,125.6915,11605.0
2024-10-23 12:05:00,131.11,131.17,130.97,131.06,11585.0,125.6532,125.7107,125.519,125.6053,11585.0
2024-10-23 12:10:00,131.06,131.09,130.97,130.98,13633.0,125.6053,125.634,125.519,125.5286,13633.0
2024-10-23 12:15:00,130.97,131.09,130.96,131.08,21730.0,125.519,125.634,125.5094,125.6244,21730.0
2024-10-23 12:20:00,131.09,131.15,131.05,131.15,11923.0,125.634,125.6915,125.5957,125.6915,11923.0
2024-10-23 12:25:00,131.13,131.15,131.07,131.08,18168.0,125.6723,125.6915,125.6148,125.6244,18168.0
2024-10-23 12:30:00,131.09,131.37,131.06,131.32,18932.0,125.634,125.9024,125.6053,125.8544,18932.0
2024-10-23 12:35:00,131.34,131.43,131.3,131.33,9269.0,125.8736,125.9599,125.8353,125.864,9269.0
2024-10-23 12:40:00,131.3,131.37,131.21,131.21,11607.0,125.8353,125.9024,125.749,125.749,11607.0
2024-10-23 12:45:00,131.24,131.4,131.22,131.37,4505.0,125.7778,125.9311,125.7586,125.9024,4505.0
2024-10-23 12:50:00,131.39,131.43,131.23,131.33,8868.0,125.9215,125.9599,125.7682,125.864,8868.0
2024-10-23 12:55:00,131.32,131.33,131.25,131.27,5887.0,125.8544,125.864,125.7874,125.8065,5887.0
2024-10-23 13:00:00,131.28,131.37,131.18,131.19,11425.0,125.8161,125.9024,125.7203,125.7298,11425.0
2024-10-23 13:05:00,131.19,131.25,131.09,131.09,31332.0,125.7298,125.7874,125.634,125.634,31332.0
2024-10-23 13:10:00,131.11,131.14,130.86,130.98,26558.0,125.6532,125.6819,125.4136,125.5286,26558.0
2024-10-23 13:15:00,130.96,131.04,130.96,131.03,8076.0,125.5094,125.5861,125.5094,125.5765,8076.0
2024-10-23 13:20:00,131.01,131.19,130.98,131.14,16850.0,125.5573,125.7298,125.5286,125.6819,16850.0
2024-10-23 13:25:00,131.15,131.21,131.09,131.16,11515.0,125.6915,125.749,125.634,125.7011,11515.0
2024-10-23 13:30:00,131.16,131.16,131.01,131.07,13277.0,125.7011,125.7011,125.5573,125.6148,13277.0
2024-10-23 13:35:00,131.06,131.09,130.93,131.09,20946.0,125.6053,125.634,125.4807,125.634,20946.0
2024-10-23 13:40:00,131.09,131.13,130.97,131.02,13024.0,125.634,125.6723,125.519,125.5669,13024.0
2024-10-23 13:45:00,131.0,131.11,130.96,131.11,16452.0,125.5478,125.6532,125.5094,125.6532,16452.0
2024-10-23 13:50:00,131.11,131.25,131.11,131.15,11264.0,125.6532,125.7874,125.6532,125.6915,11264.0
2024-10-23 13:55:00,131.14,131.15,131.02,131.1,12871.0,125.6819,125.6915,125.5669,125.6436,12871.0
2024-10-23 14:00:00,131.08,131.08,130.88,130.92,15787.0,125.6244,125.6244,125.4327,125.4711,15787.0
2024-10-23 14:05:00,130.87,131.11,130.83,131.11,16528.0,125.4232,125.6532,125.3848,125.6532,16528.0
2024-10-23 14:10:00,131.11,131.11,130.84,130.94,16074.0,125.6532,125.6532,125.3944,125.4903,16074.0
2024-10-23 14:15:00,130.96,130.98,130.78,130.84,11903.0,125.5094,125.5286,125.3369,125.3944,11903.0
2024-10-23 14:20:00,130.88,131.04,130.86,130.89,15487.0,125.4327,125.5861,125.4136,125.4423,15487.0
2024-10-23 14:25:00,130.89,131.05,130.86,130.97,12559.0,125.4423,125.5957,125.4136,125.519,12559.0
2024-10-23 14:30:00,130.97,131.22,130.94,131.22,14039.0,125.519,125.7586,125.4903,125.7586,14039.0
2024-10-23 14:35:00,131.19,131.34,131.15,131.29,24000.0,125.7298,125.8736,125.6915,125.8257,24000.0
2024-10-23 14:40:00,131.29,131.41,131.25,131.4,40938.0,125.8257,125.9407,125.7874,125.9311,40938.0
2024-10-23 14:45:00,131.39,131.46,131.38,131.38,18126.0,125.9215,125.9886,125.9119,125.9119,18126.0
2024-10-23 14:50:00,131.39,131.48,131.32,131.44,37174.0,125.9215,126.0078,125.8544,125.9694,37174.0
2024-10-23 14:55:00,131.44,131.53,131.38,131.48,35630.0,125.9694,126.0557,125.9119,126.0078,35630.0
2024-10-23 15:00:00,131.46,131.47,131.38,131.44,23007.0,125.9886,125.9982,125.9119,125.9694,23007.0
2024-10-23 15:05:00,131.44,131.59,131.33,131.37,79457.0,125.9694,126.1132,125.864,125.9024,79457.0
2024-10-23 15:10:00,131.39,131.57,131.38,131.5,18323.0,125.9215,126.094,125.9119,126.0269,18323.0
2024-10-23 15:15:00,131.51,131.67,131.44,131.66,17355.0,126.0365,126.1899,125.9694,126.1803,17355.0
2024-10-23 15:20:00,131.66,131.7,131.38,131.38,45847.0,126.1803,126.2186,125.9119,125.9119,45847.0
2024-10-23 15:25:00,131.39,131.43,131.33,131.37,36512.0,125.9215,125.9599,125.864,125.9024,36512.0
2024-10-23 15:30:00,131.35,131.4,131.29,131.37,43225.0,125.8832,125.9311,125.8257,125.9024,43225.0
2024-10-23 15:35:00,131.36,131.39,131.16,131.3,51337.0,125.8928,125.9215,125.7011,125.8353,51337.0
2024-10-23 15:40:00,131.29,131.4,131.24,131.4,39616.0,125.8257,125.9311,125.7778,125.9311,39616.0
2024-10-23 15:45:00,131.39,131.48,131.3,131.38,52982.0,125.9215,126.0078,125.8353,125.9119,52982.0
2024-10-23 15:50:00,131.37,131.37,131.2,131.37,40071.0,125.9024,125.9024,125.7394,125.9024,40071.0
2024-10-23 15:55:00,131.37,131.51,131.27,131.37,149353.0,125.9024,126.0365,125.8065,125.9024,149353.0
2024-10-24 09:30:00,145.0,145.01,142.12,144.03,787545.0,138.9651,138.9747,136.2049,138.0354,787545.0
2024-10-24 09:35:00,144.11,144.5,141.76,141.8,481276.0,138.1121,138.4859,135.8599,135.8983,481276.0
2024-10-24 09:40:00,141.8,142.47,140.71,140.95,280479.0,135.8983,136.5404,134.8536,135.0836,280479.0
2024-10-24 09:45:00,140.89,140.91,139.28,139.28,287423.0,135.0261,135.0453,133.4831,133.4831,287423.0
2024-10-24 09:50:00,139.31,139.6,138.36,139.17,324329.0,133.5119,133.7898,132.6014,133.3777,324329.0
2024-10-24 09:55:00,139.16,139.89,138.03,138.1,330583.0,133.3681,134.0678,132.2852,132.3523,330583.0
2024-10-24 10:00:00,138.14,138.35,137.55,138.24,255772.0,132.3906,132.5918,131.8251,132.4864,255772.0
2024-10-24 10:05:00,138.23,138.55,137.33,137.41,178876.0,132.4768,132.7835,131.6143,131.691,178876.0
2024-10-24 10:10:00,137.51,137.86,136.57,136.66,194446.0,131.7868,132.1222,130.8859,130.9722,194446.0
2024-10-24 10:15:00,136.66,137.45,136.57,136.96,236413.0,130.9722,131.7293,130.8859,131.2597,236413.0
2024-10-24 10:20:00,136.96,137.8,136.89,137.68,205708.0,131.2597,132.0647,131.1926,131.9497,205708.0
2024-10-24 10:25:00,137.68,137.99,137.3,137.34,165566.0,131.9497,132.2468,131.5855,131.6239,165566.0
2024-10-24 10:30:00,137.34,138.3,137.32,138.28,97695.0,131.6239,132.5439,131.6047,132.5248,97695.0
2024-10-24 10:35:00,138.32,138.64,137.52,137.6,101144.0,132.5631,132.8698,131.7964,131.8731,101144.0
2024-10-24 10:40:00,137.65,138.18,137.52,138.12,58256.0,131.921,132.4289,131.7964,132.3714,58256.0
2024-10-24 10:45:00,138.12,138.48,137.75,138.05,97018.0,132.3714,132.7164,132.0168,132.3043,97018.0
2024-10-24 10:50:00,138.05,138.26,137.95,138.13,71982.0,132.3043,132.5056,132.2085,132.381,71982.0
2024-10-24 10:55:00,138.15,138.5,138.04,138.5,77704.0,132.4002,132.7356,132.2947,132.7356,77704.0
2024-10-24 11:00:00,138.5,138.88,138.43,138.72,106613.0,132.7356,133.0998,132.6685,132.9464,106613.0
2024-10-24 11:05:00,138.68,139.66,138.6,139.6,221636.0,132.9081,133.8473,132.8314,133.7898,221636.0
2024-10-24 11:10:00,139.57,139.63,139.05,139.34,82310.0,133.7611,133.8186,133.2627,133.5406,82310.0
2024-10-24 11:15:00,139.31,139.46,138.81,138.93,71437.0,133.5119,133.6556,133.0327,133.1477,71437.0
2024-10-24 11:20:00,138.94,139.15,138.51,138.66,120788.0,133.1573,133.3586,132.7452,132.8889,120788.0
2024-10-24 11:25:00,138.77,138.81,137.72,137.89,80399.0,132.9944,133.0327,131.9881,132.151,80399.0
2024-10-24 11:30:00,137.79,138.2,137.57,137.6,70502.0,132.0552,132.4481,131.8443,131.8731,70502.0
2024-10-24 11:35:00,137.62,138.0,137.58,137.83,44939.0,131.8922,132.2564,131.8539,132.0935,44939.0
2024-10-24 11:40:00,137.8,138.24,137.74,138.17,55991.0,132.0647,132.4864,132.0072,132.4193,55991.0
2024-10-24 11:45:00,138.25,138.48,138.02,138.02,47094.0,132.496,132.7164,132.2756,132.2756,47094.0
2024-10-24 11:50:00,138.1,138.15,137.84,138.0,34901.0,132.3523,132.4002,132.1031,132.2564,34901.0
2024-10-24 11:55:00,138.0,138.35,137.94,138.05,36705.0,132.2564,132.5918,132.1989,132.3043,36705.0
2024-10-24 12:00:00,137.99,138.05,137.3,137.44,91998.0,132.2468,132.3043,131.5855,131.7197,91998.0
2024-10-24 12:05:00,137.43,137.55,136.91,137.11,87660.0,131.7101,131.8251,131.2118,131.4035,87660.0
2024-10-24 12:10:00,137.1,137.25,136.99,137.18,51882.0,131.3939,131.5376,131.2885,131.4705,51882.0
2024-10-24 12:15:00,137.18,137.18,136.92,137.07,37021.0,131.4705,131.4705,131.2214,131.3651,37021.0
2024-10-24 12:20:00,137.11,137.51,137.09,137.49,36833.0,131.4035,131.7868,131.3843,131.7676,36833.0
2024-10-24 12:25:00,137.46,137.71,137.42,137.61,28231.0,131.7389,131.9785,131.7006,131.8826,28231.0
2024-10-24 12:30:00,137.59,137.96,137.49,137.8,39092.0,131.8635,132.2181,131.7676,132.0647,39092.0
2024-10-24 12:35:00,137.81,137.85,137.6,137.63,29425.0,132.0743,132.1127,131.8731,131.9018,29425.0
2024-10-24 12:40:00,137.59,137.68,137.43,137.48,32265.0,131.8635,131.9497,131.7101,131.7581,32265.0
2024-10-24 12:45:00,137.45,137.79,137.4,137.79,35024.0,131.7293,132.0552,131.6814,132.0552,35024.0
2024-10-24 12:50:00,137.8,138.09,137.75,137.98,31353.0,132.0647,132.3427,132.0168,132.2372,31353.0
2024-10-24 12:55:00,137.98,138.01,137.83,137.85,26045.0,132.2372,132.266,132.0935,132.1127,26045.0
2024-10-24 13:00:00,137.77,137.96,137.74,137.94,21965.0,132.036,132.2181,132.0072,132.1989,21965.0
2024-10-24 13:05:00,137.9,137.9,137.59,137.64,27884.0,132.1606,132.1606,131.8635,131.9114,27884.0
2024-10-24 13:10:00,137.65,137.67,137.31,137.37,44668.0,131.921,131.9401,131.5951,131.6526,44668.0
2024-10-24 13:15:00,137.37,137.41,136.98,137.26,57946.0,131.6526,131.691,131.2789,131.5472,57946.0
2024-10-24 13:20:00,137.25,137.65,137.2,137.62,28988.0,131.5376,131.921,131.4897,131.8922,28988.0
2024-10-24 13:25:00,137.61,137.86,137.55,137.78,33471.0,131.8826,132.1222,131.8251,132.0456,33471.0
2024-10-24 13:30:00,137.78,137.99,137.73,137.85,37301.0,132.0456,132.2468,131.9977,132.1127,37301.0
2024-10-24 13:35:00,137.83,137.93,137.75,137.77,20418.0,132.0935,132.1893,132.0168,132.036,20418.0
2024-10-24 13:40:00,137.77,138.0,137.72,137.76,33604.0,132.036,132.2564,131.9881,132.0264,33604.0
2024-10-24 13:45:00,137.78,137.88,137.58,137.66,21468.0,132.0456,132.1414,131.8539,131.9306,21468.0
2024-10-24 13:50:00,137.62,137.77,137.57,137.65,23084.0,131.8922,132.036,131.8443,131.921,23084.0
2024-10-24 13:55:00,137.65,137.68,137.36,137.4,26016.0,131.921,131.9497,131.6431,131.6814,26016.0
2024-10-24 14:00:00,137.44,137.69,137.36,137.62,27143.0,131.7197,131.9593,131.6431,131.8922,27143.0
2024-10-24 14:05:00,137.62,137.67,137.53,137.62,20975.0,131.8922,131.9401,131.806,131.8922,20975.0
2024-10-24 14:10:00,137.61,137.85,137.55,137.83,19623.0,131.8826,132.1127,131.8251,132.0935,19623.0
2024-10-24 14:15:00,137.82,137.84,137.6,137.63,32627.0,132.0839,132.1031,131.8731,131.9018,32627.0
2024-10-24 14:20:00,137.62,137.68,137.4,137.47,32804.0,131.8922,131.9497,131.6814,131.7485,32804.0
2024-10-24 14:25:00,137.47,137.84,137.46,137.75,35110.0,131.7485,132.1031,131.7389,132.0168,35110.0
2024-10-24 14:30:00,137.73,137.77,137.66,137.76,17985.0,131.9977,132.036,131.9306,132.0264,17985.0
2024-10-24 14:35:00,137.77,137.98,137.74,137.8,24093.0,132.036,132.2372,132.0072,132.0647,24093.0
2024-10-24 14:40:00,137.83,138.29,137.79,138.24,45610.0,132.0935,132.5343,132.0552,132.4864,45610.0
2024-10-24 14:45:00,138.22,138.25,137.95,138.07,28010.0,132.4673,132.496,132.2085,132.3235,28010.0
2024-10-24 14:50:00,138.08,138.27,138.07,138.15,47272.0,132.3331,132.5152,132.3235,132.4002,47272.0
2024-10-24 14:55:00,138.14,138.15,137.84,137.87,70885.0,132.3906,132.4002,132.1031,132.1318,70885.0
2024-10-24 15:00:00,137.87,137.99,137.75,137.92,66059.0,132.1318,132.2468,132.0168,132.1797,66059.0
2024-10-24 15:05:00,137.93,137.98,137.75,137.79,83254.0,132.1893,132.2372,132.0168,132.0552,83254.0
2024-10-24 15:10:00,137.8,137.97,137.8,137.94,49369.0,132.0647,132.2277,132.0647,132.1989,49369.0
2024-10-24 15:15:00,137.94,138.1,137.82,138.08,72124.0,132.1989,132.3523,132.0839,132.3331,72124.0
2024-10-24 15:20:00,138.06,138.25,137.94,138.11,35124.0,132.3139,132.496,132.1989,132.3618,35124.0
2024-10-24 15:25:00,138.1,138.12,137.88,137.95,32205.0,132.3523,132.3714,132.1414,132.2085,32205.0
2024-10-24 15:30:00,137.94,138.35,137.9,138.24,67590.0,132.1989,132.5918,132.1606,132.4864,67590.0
2024-10-24 15:35:00,138.25,138.37,138.16,138.21,109460.0,132.496,132.611,132.4098,132.4577,109460.0
2024-10-24 15:40:00,138.2,138.3,138.01,138.3,91158.0,132.4481,132.5439,132.266,132.5439,91158.0
2024-10-24 15:45:00,138.32,138.7,138.3,138.6,120508.0,132.5631,132.9273,132.5439,132.8314,120508.0
2024-10-24 15:50:00,138.61,138.62,138.33,138.38,131744.0,132.841,132.8506,132.5727,132.6206,131744.0
2024-10-24 15:55:00,138.37,138.51,138.16,138.39,333060.0,132.611,132.7452,132.4098,132.6302,333060.0
2024-10-25 09:30:00,138.34,138.34,137.59,138.17,100674.0,132.5823,132.5823,131.8635,132.4193,100674.0
2024-10-25 09:35:00,138.17,138.92,138.01,138.92,100460.0,132.4193,133.1381,132.266,133.1381,100460.0
2024-10-25 09:40:00,138.86,139.87,138.83,139.37,112544.0,133.0806,134.0486,133.0519,133.5694,112544.0
2024-10-25 09:45:00,139.4,139.91,139.33,139.68,73070.0,133.5981,134.0869,133.5311,133.8665,73070.0
2024-10-25 09:50:00,139.7,140.04,139.39,140.0,65225.0,133.8857,134.2115,133.5886,134.1732,65225.0
2024-10-25 09:55:00,139.97,139.98,139.42,139.63,45825.0,134.1444,134.154,133.6173,133.8186,45825.0
2024-10-25 10:00:00,139.67,140.33,139.6,139.7,68673.0,133.8569,134.4894,133.7898,133.8857,68673.0
2024-10-25 10:05:00,139.75,139.98,139.55,139.68,51454.0,133.9336,134.154,133.7419,133.8665,51454.0
2024-10-25 10:10:00,139.68,139.82,139.34,139.57,47741.0,133.8665,134.0007,133.5406,133.7611,47741.0
2024-10-25 10:15:00,139.5,139.88,139.36,139.77,59627.0,133.694,134.0582,133.5598,133.9527,59627.0
2024-10-25 10:20:00,139.76,139.78,139.05,139.08,39744.0,133.9432,133.9623,133.2627,133.2915,39744.0
2024-10-25 10:25:00,139.03,139.2,138.89,139.15,30338.0,133.2435,133.4065,133.1094,133.3586,30338.0
2024-10-25 10:30:00,139.17,139.35,139.01,139.24,36459.0,133.3777,133.5502,133.2244,133.4448,36459.0
2024-10-25 10:35:00,139.24,139.24,138.88,139.17,48080.0,133.4448,133.4448,133.0998,133.3777,48080.0
2024-10-25 10:40:00,139.16,139.2,138.95,138.97,25121.0,133.3681,133.4065,133.1669,133.186,25121.0
2024-10-25 10:45:00,138.97,139.21,138.92,139.21,27643.0,133.186,133.4161,133.1381,133.4161,27643.0
2024-10-25 10:50:00,139.21,139.59,139.18,139.5,35402.0,133.4161,133.7802,133.3873,133.694,35402.0
2024-10-25 10:55:00,139.5,139.5,139.14,139.14,35156.0,133.694,133.694,133.349,133.349,35156.0
2024-10-25 11:00:00,139.14,139.31,138.95,139.29,33331.0,133.349,133.5119,133.1669,133.4927,33331.0
2024-10-25 11:05:00,139.32,139.39,139.21,139.38,16168.0,133.5215,133.5886,133.4161,133.579,16168.0
2024-10-25 11:10:00,139.43,139.43,138.93,139.01,12737.0,133.6269,133.6269,133.1477,133.2244,12737.0
2024-10-25 11:15:00,139.0,139.01,138.67,138.75,22867.0,133.2148,133.2244,132.8985,132.9752,22867.0
2024-10-25 11:20:00,138.75,138.91,138.47,138.55,20830.0,132.9752,133.1285,132.7069,132.7835,20830.0
2024-10-25 11:25:00,138.56,138.66,138.33,138.44,29904.0,132.7931,132.8889,132.5727,132.6781,29904.0
2024-10-25 11:30:00,138.44,138.62,138.29,138.44,30651.0,132.6781,132.8506,132.5343,132.6781,30651.0
2024-10-25 11:35:00,138.42,138.63,138.42,138.59,19401.0,132.6589,132.8602,132.6589,132.8219,19401.0
2024-10-25 11:40:00,138.59,138.62,138.41,138.46,15190.0,132.8219,132.8506,132.6493,132.6973,15190.0
2024-10-25 11:45:00,138.46,138.74,138.46,138.69,18444.0,132.6973,132.9656,132.6973,132.9177,18444.0
2024-10-25 11:50:00,138.67,138.69,138.46,138.6,15057.0,132.8985,132.9177,132.6973,132.8314,15057.0
2024-10-25 11:55:00,138.6,138.62,138.46,138.55,14101.0,132.8314,132.8506,132.6973,132.7835,14101.0
2024-10-25 12:00:00,138.58,138.7,138.53,138.69,15283.0,132.8123,132.9273,132.7644,132.9177,15283.0
2024-10-25 12:05:00,138.68,138.7,138.58,138.61,22262.0,132.9081,132.9273,132.8123,132.841,22262.0
2024-10-25 12:10:00,138.61,138.67,138.52,138.61,16307.0,132.841,132.8985,132.7548,132.841,16307.0
2024-10-25 12:15:00,138.62,138.72,138.58,138.69,13504.0,132.8506,132.9464,132.8123,132.9177,13504.0
2024-10-25 12:20:00,138.68,138.72,138.6,138.67,10257.0,132.9081,132.9464,132.8314,132.8985,10257.0
2024-10-25 12:25:00,138.65,138.78,138.65,138.78,10816.0,132.8794,133.004,132.8794,133.004,10816.0
2024-10-25 12:30:00,138.79,138.8,138.56,138.67,14847.0,133.0135,133.0231,132.7931,132.8985,14847.0
2024-10-25 12:35:00,138.67,138.83,138.67,138.74,14864.0,132.8985,133.0519,132.8985,132.9656,14864.0
2024-10-25 12:40:00,138.77,138.78,138.7,138.74,8990.0,132.9944,133.004,132.9273,132.9656,8990.0
2024-10-25 12:45:00,138.72,138.83,138.7,138.78,9717.0,132.9464,133.0519,132.9273,133.004,9717.0
2024-10-25 12:50:00,138.78,138.88,138.77,138.83,9779.0,133.004,133.0998,132.9944,133.0519,9779.0
2024-10-25 12:55:00,138.78,138.82,138.67,138.77,9400.0,133.004,133.0423,132.8985,132.9944,9400.0
2024-10-25 13:00:00,138.77,138.77,138.53,138.62,18459.0,132.9944,132.9944,132.7644,132.8506,18459.0
2024-10-25 13:05:00,138.62,138.84,138.6,138.8,18402.0,132.8506,133.0615,132.8314,133.0231,18402.0
2024-10-25 13:10:00,138.79,138.79,138.28,138.39,36852.0,133.0135,133.0135,132.5248,132.6302,36852.0
2024-10-25 13:15:00,138.39,138.6,138.34,138.34,16897.0,132.6302,132.8314,132.5823,132.5823,16897.0
2024-10-25 13:20:00,138.35,138.35,138.2,138.34,9224.0,132.5918,132.5918,132.4481,132.5823,9224.0
2024-10-25 13:25:00,138.32,138.45,138.31,138.43,7639.0,132.5631,132.6877,132.5535,132.6685,7639.0
2024-10-25 13:30:00,138.4,138.4,138.26,138.28,13089.0,132.6398,132.6398,132.5056,132.5248,13089.0
2024-10-25 13:35:00,138.26,138.31,138.15,138.19,19805.0,132.5056,132.5535,132.4002,132.4385,19805.0
2024-10-25 13:40:00,138.16,138.2,137.91,138.03,38650.0,132.4098,132.4481,132.1702,132.2852,38650.0
2024-10-25 13:45:00,138.01,138.17,137.98,138.14,17505.0,132.266,132.4193,132.2372,132.3906,17505.0
2024-10-25 13:50:00,138.1,138.24,138.08,138.17,8903.0,132.3523,132.4864,132.3331,132.4193,8903.0
2024-10-25 13:55:00,138.16,138.18,137.87,137.97,24884.0,132.4098,132.4289,132.1318,132.2277,24884.0
2024-10-25 14:00:00,137.98,138.11,137.77,138.0,19975.0,132.2372,132.3618,132.036,132.2564,19975.0
2024-10-25 14:05:00,138.0,138.01,137.78,137.87,9941.0,132.2564,132.266,132.0456,132.1318,9941.0
2024-10-25 14:10:00,137.83,137.88,137.68,137.7,15975.0,132.0935,132.1414,131.9497,131.9689,15975.0
2024-10-25 14:15:00,137.73,138.0,137.72,137.93,20241.0,131.9977,132.2564,131.9881,132.1893,20241.0
2024-10-25 14:20:00,137.93,137.97,137.62,137.78,10536.0,132.1893,132.2277,131.8922,132.0456,10536.0
2024-10-25 14:25:00,137.78,137.92,137.7,137.84,57594.0,132.0456,132.1797,131.9689,132.1031,57594.0
2024-10-25 14:30:00,137.87,137.92,137.81,137.87,13384.0,132.1318,132.1797,132.0743,132.1318,13384.0
2024-10-25 14:35:00,137.89,138.11,137.84,138.09,61809.0,132.151,132.3618,132.1031,132.3427,61809.0
2024-10-25 14:40:00,138.06,138.13,138.02,138.12,15568.0,132.3139,132.381,132.2756,132.3714,15568.0
2024-10-25 14:45:00,138.1,138.19,138.09,138.14,16618.0,132.3523,132.4385,132.3427,132.3906,16618.0
2024-10-25 14:50:00,138.14,138.19,138.1,138.17,18484.0,132.3906,132.4385,132.3523,132.4193,18484.0
2024-10-25 14:55:00,138.15,138.17,138.08,138.11,19550.0,132.4002,132.4193,132.3331,132.3618,19550.0
2024-10-25 15:00:00,138.1,138.23,138.09,138.13,16250.0,132.3523,132.4768,132.3427,132.381,16250.0
2024-10-25 15:05:00,138.11,138.16,138.08,138.13,28956.0,132.3618,132.4098,132.3331,132.381,28956.0
2024-10-25 15:10:00,138.13,138.14,137.72,137.74,52044.0,132.381,132.3906,131.9881,132.0072,52044.0
2024-10-25 15:15:00,137.74,138.04,137.74,137.92,53224.0,132.0072,132.2947,132.0072,132.1797,53224.0
2024-10-25 15:20:00,137.9,137.97,137.86,137.95,39617.0,132.1606,132.2277,132.1222,132.2085,39617.0
2024-10-25 15:25:00,137.95,138.08,137.72,137.9,49329.0,132.2085,132.3331,131.9881,132.1606,49329.0
2024-10-25 15:30:00,137.83,137.84,137.67,137.72,42502.0,132.0935,132.1031,131.9401,131.9881,42502.0
2024-10-25 15:35:00,137.71,137.89,137.7,137.8,39252.0,131.9785,132.151,131.9689,132.0647,39252.0
2024-10-25 15:40:00,137.8,137.82,137.68,137.71,46571.0,132.0647,132.0839,131.9497,131.9785,46571.0
2024-10-25 15:45:00,137.72,137.74,137.46,137.49,47557.0,131.9881,132.0072,131.7389,131.7676,47557.0
2024-10-25 15:50:00,137.48,137.52,137.25,137.34,92761.0,131.7581,131.7964,131.5376,131.6239,92761.0
2024-10-25 15:55:00,137.34,137.54,137.18,137.47,223300.0,131.6239,131.8156,131.4705,131.7485,223300.0
2024-10-28 09:30:00,137.33,137.79,137.28,137.47,84625.0,131.6143,132.0552,131.5664,131.7485,84625.0
2024-10-28 09:35:00,137.39,137.68,137.39,137.58,26977.0,131.6718,131.9497,131.6718,131.8539,26977.0
2024-10-28 09:40:00,137.51,137.57,137.25,137.33,36300.0,131.7868,131.8443,131.5376,131.6143,36300.0
2024-10-28 09:45:00,137.25,137.47,137.17,137.34,23510.0,131.5376,131.7485,131.461,131.6239,23510.0
2024-10-28 09:50:00,137.34,137.61,137.11,137.11,38943.0,131.6239,131.8826,131.4035,131.4035,38943.0
2024-10-28 09:55:00,137.12,137.22,136.83,136.84,23307.0,131.413,131.5089,131.1351,131.1447,23307.0
2024-10-28 10:00:00,136.85,136.85,136.28,136.36,35347.0,131.1543,131.1543,130.608,130.6847,35347.0
2024-10-28 10:05:00,136.34,136.66,136.27,136.61,50724.0,130.6655,130.9722,130.5984,130.9243,50724.0
2024-10-28 10:10:00,136.65,136.73,136.51,136.63,14924.0,130.9626,131.0393,130.8284,130.9434,14924.0
2024-10-28 10:15:00,136.68,136.84,136.61,136.72,15060.0,130.9914,131.1447,130.9243,131.0297,15060.0
2024-10-28 10:20:00,136.74,136.89,136.57,136.86,13091.0,131.0489,131.1926,130.8859,131.1639,13091.0
2024-10-28 10:25:00,136.87,137.09,136.86,137.05,19349.0,131.1734,131.3843,131.1639,131.346,19349.0
2024-10-28 10:30:00,137.08,137.09,136.72,136.79,15559.0,131.3747,131.3843,131.0297,131.0968,15559.0
2024-10-28 10:35:00,136.75,136.79,136.6,136.6,8643.0,131.0584,131.0968,130.9147,130.9147,8643.0
2024-10-28 10:40:00,136.65,136.74,136.52,136.73,14953.0,130.9626,131.0489,130.838,131.0393,14953.0
2024-10-28 10:45:00,136.72,137.21,136.7,137.06,16072.0,131.0297,131.4993,131.0105,131.3555,16072.0
2024-10-28 10:50:00,137.08,137.36,137.02,137.33,9726.0,131.3747,131.6431,131.3172,131.6143,9726.0
2024-10-28 10:55:00,137.33,137.36,137.06,137.11,13661.0,131.6143,131.6431,131.3555,131.4035,13661.0
2024-10-28 11:00:00,137.11,137.26,136.99,137.13,22278.0,131.4035,131.5472,131.2885,131.4226,22278.0
2024-10-28 11:05:00,137.17,137.21,137.08,137.08,14106.0,131.461,131.4993,131.3747,131.3747,14106.0
2024-10-28 11:10:00,137.12,137.28,137.11,137.22,17038.0,131.413,131.5664,131.4035,131.5089,17038.0
2024-10-28 11:15:00,137.18,137.2,137.05,137.06,5703.0,131.4705,131.4897,131.346,131.3555,5703.0
2024-10-28 11:20:00,137.05,137.16,137.0,137.01,8371.0,131.346,131.4514,131.298,131.3076,8371.0
2024-10-28 11:25:00,137.06,137.15,136.97,137.02,9881.0,131.3555,131.4418,131.2693,131.3172,9881.0
2024-10-28 11:30:00,137.0,137.05,136.87,136.88,11212.0,131.298,131.346,131.1734,131.183,11212.0
2024-10-28 11:35:00,136.94,136.95,136.78,136.81,9310.0,131.2405,131.2501,131.0872,131.1159,9310.0
2024-10-28 11:40:00,136.81,136.82,136.69,136.77,11988.0,131.1159,131.1255,131.0009,131.0776,11988.0
2024-10-28 11:45:00,136.73,136.75,136.59,136.63,4641.0,131.0393,131.0584,130.9051,130.9434,4641.0
2024-10-28 11:50:00,136.61,136.73,136.59,136.68,10441.0,130.9243,131.0393,130.9051,130.9914,10441.0
2024-10-28 11:55:00,136.64,136.64,136.46,136.46,8667.0,130.953,130.953,130.7805,130.7805,8667.0
2024-10-28 12:00:00,136.48,136.64,136.4,136.55,22986.0,130.7997,130.953,130.723,130.8668,22986.0
2024-10-28 12:05:00,136.55,136.62,136.48,136.53,10835.0,130.8668,130.9338,130.7997,130.8476,10835.0
2024-10-28 12:10:00,136.5,136.69,136.48,136.65,29217.0,130.8188,131.0009,130.7997,130.9626,29217.0
2024-10-28 12:15:00,136.62,136.85,136.62,136.76,10017.0,130.9338,131.1543,130.9338,131.068,10017.0
2024-10-28 12:20:00,136.74,136.76,136.68,136.69,19930.0,131.0489,131.068,130.9914,131.0009,19930.0
2024-10-28 12:25:00,136.66,136.78,136.66,136.78,8468.0,130.9722,131.0872,130.9722,131.0872,8468.0
2024-10-28 12:30:00,136.78,136.78,136.65,136.68,9128.0,131.0872,131.0872,130.9626,130.9914,9128.0
2024-10-28 12:35:00,136.66,136.7,136.53,136.54,18135.0,130.9722,131.0105,130.8476,130.8572,18135.0
2024-10-28 12:40:00,136.56,136.62,136.4,136.58,30273.0,130.8763,130.9338,130.723,130.8955,30273.0
2024-10-28 12:45:00,136.61,136.61,136.51,136.57,7654.0,130.9243,130.9243,130.8284,130.8859,7654.0
2024-10-28 12:50:00,136.6,136.65,136.55,136.62,6322.0,130.9147,130.9626,130.8668,130.9338,6322.0
2024-10-28 12:55:00,136.61,136.63,136.42,136.42,17708.0,130.9243,130.9434,130.7422,130.7422,17708.0
2024-10-28 13:00:00,136.44,136.47,136.39,136.44,6356.0,130.7613,130.7901,130.7134,130.7613,6356.0
2024-10-28 13:05:00,136.43,136.64,136.4,136.62,17123.0,130.7518,130.953,130.723,130.9338,17123.0
2024-10-28 13:10:00,136.62,136.63,136.4,136.44,14151.0,130.9338,130.9434,130.723,130.7613,14151.0
2024-10-28 13:15:00,136.44,136.49,136.36,136.43,6785.0,130.7613,130.8093,130.6847,130.7518,6785.0
2024-10-28 13:20:00,136.46,136.6,136.44,136.6,16756.0,130.7805,130.9147,130.7613,130.9147,16756.0
2024-10-28 13:25:00,136.6,136.61,136.44,136.49,10299.0,130.9147,130.9243,130.7613,130.8093,10299.0
2024-10-28 13:30:00,136.49,136.64,136.48,136.59,15938.0,130.8093,130.953,130.7997,130.9051,15938.0
2024-10-28 13:35:00,136.62,136.62,136.52,136.54,7306.0,130.9338,130.9338,130.838,130.8572,7306.0
2024-10-28 13:40:00,136.53,136.58,136.51,136.54,7012.0,130.8476,130.8955,130.8284,130.8572,7012.0
2024-10-28 13:45:00,136.55,136.61,136.54,136.58,9452.0,130.8668,130.9243,130.8572,130.8955,9452.0
2024-10-28 13:50:00,136.58,136.58,136.49,136.54,26122.0,130.8955,130.8955,130.8093,130.8572,26122.0
2024-10-28 13:55:00,136.55,136.55,136.4,136.43,6935.0,130.8668,130.8668,130.723,130.7518,6935.0
2024-10-28 14:00:00,136.43,136.43,136.31,136.36,12463.0,130.7518,130.7518,130.6368,130.6847,12463.0
2024-10-28 14:05:00,136.33,136.36,136.24,136.26,15737.0,130.6559,130.6847,130.5697,130.5888,15737.0
2024-10-28 14:10:00,136.27,136.28,136.17,136.2,11362.0,130.5984,130.608,130.5026,130.5313,11362.0
2024-10-28 14:15:00,136.19,136.33,136.18,136.21,13573.0,130.5217,130.6559,130.5122,130.5409,13573.0
2024-10-28 14:20:00,136.19,136.19,136.02,136.07,10419.0,130.5217,130.5217,130.3588,130.4067,10419.0
2024-10-28 14:25:00,136.05,136.13,135.88,135.94,24018.0,130.3876,130.4642,130.2246,130.2822,24018.0
2024-10-28 14:30:00,135.94,136.03,135.93,135.95,17047.0,130.2822,130.3684,130.2726,130.2917,17047.0
2024-10-28 14:35:00,135.94,135.98,135.76,135.81,72649.0,130.2822,130.3205,130.1096,130.1576,72649.0
2024-10-28 14:40:00,135.84,135.92,135.77,135.77,14635.0,130.1863,130.263,130.1192,130.1192,14635.0
2024-10-28 14:45:00,135.8,135.86,135.71,135.77,17310.0,130.148,130.2055,130.0617,130.1192,17310.0
2024-10-28 14:50:00,135.79,135.86,135.67,135.74,17753.0,130.1384,130.2055,130.0234,130.0905,17753.0
2024-10-28 14:55:00,135.75,135.82,135.74,135.76,14380.0,130.1001,130.1671,130.0905,130.1096,14380.0
2024-10-28 15:00:00,135.72,135.94,135.69,135.76,40974.0,130.0713,130.2822,130.0426,130.1096,40974.0
2024-10-28 15:05:00,135.75,135.77,135.56,135.66,26565.0,130.1001,130.1192,129.918,130.0138,26565.0
2024-10-28 15:10:00,135.65,135.65,135.51,135.55,24283.0,130.0042,130.0042,129.87,129.9084,24283.0
2024-10-28 15:15:00,135.55,135.57,135.17,135.24,42914.0,129.9084,129.9276,129.5442,129.6113,42914.0
2024-10-28 15:20:00,135.21,135.42,135.21,135.38,30066.0,129.5825,129.7838,129.5825,129.7455,30066.0
2024-10-28 15:25:00,135.37,135.44,135.31,135.41,30990.0,129.7359,129.803,129.6784,129.7742,30990.0
2024-10-28 15:30:00,135.44,135.69,135.44,135.65,35448.0,129.803,130.0426,129.803,130.0042,35448.0
2024-10-28 15:35:00,135.65,135.8,135.53,135.53,34495.0,130.0042,130.148,129.8892,129.8892,34495.0
2024-10-28 15:40:00,135.56,135.63,135.34,135.38,55295.0,129.918,129.9851,129.7071,129.7455,55295.0
2024-10-28 15:45:00,135.38,135.43,135.33,135.41,55410.0,129.7455,129.7934,129.6975,129.7742,55410.0
2024-10-28 15:50:00,135.4,135.49,135.21,135.37,78494.0,129.7646,129.8509,129.5825,129.7359,78494.0
2024-10-28 15:55:00,135.37,135.53,135.32,135.38,209809.0,129.7359,129.8892,129.688,129.7455,209809.0
2024-10-29 09:30:00,134.75,135.04,134.3,134.44,49992.0,129.1417,129.4196,128.7104,128.8446,49992.0
2024-10-29 09:35:00,134.5,134.52,134.15,134.44,20549.0,128.9021,128.9213,128.5667,128.8446,20549.0
2024-10-29 09:40:00,134.34,134.67,134.31,134.66,21992.0,128.7487,129.065,128.72,129.0554,21992.0
2024-10-29 09:45:00,134.56,134.67,134.41,134.5,8386.0,128.9596,129.065,128.8158,128.9021,8386.0
2024-10-29 09:50:00,134.49,134.65,134.27,134.28,25844.0,128.8925,129.0458,128.6817,128.6912,25844.0
2024-10-29 09:55:00,134.28,134.45,134.01,134.17,25309.0,128.6912,128.8542,128.4325,128.5858,25309.0
2024-10-29 10:00:00,134.08,134.56,133.97,134.56,26487.0,128.4996,128.9596,128.3941,128.9596,26487.0
2024-10-29 10:05:00,134.51,134.65,134.43,134.65,25209.0,128.9117,129.0458,128.835,129.0458,25209.0
2024-10-29 10:10:00,134.66,135.19,134.65,134.91,34678.0,129.0554,129.5634,129.0458,129.295,34678.0
2024-10-29 10:15:00,134.91,135.05,134.88,134.92,20703.0,129.295,129.4292,129.2663,129.3046,20703.0
2024-10-29 10:20:00,134.92,135.34,134.84,135.28,13763.0,129.3046,129.7071,129.2279,129.6496,13763.0
2024-10-29 10:25:00,135.31,135.31,135.0,135.01,25259.0,129.6784,129.6784,129.3813,129.3909,25259.0
2024-10-29 10:30:00,135.06,135.25,135.05,135.23,16544.0,129.4388,129.6209,129.4292,129.6017,16544.0
2024-10-29 10:35:00,135.21,135.6,135.2,135.59,59498.0,129.5825,129.9563,129.573,129.9467,59498.0
2024-10-29 10:40:00,135.53,135.7,135.49,135.69,22359.0,129.8892,130.0521,129.8509,130.0426,22359.0
2024-10-29 10:45:00,135.7,135.78,135.53,135.76,23820.0,130.0521,130.1288,129.8892,130.1096,23820.0
2024-10-29 10:50:00,135.77,135.99,135.67,135.71,34214.0,130.1192,130.3301,130.0234,130.0617,34214.0
2024-10-29 10:55:00,135.72,136.05,135.65,136.0,34972.0,130.0713,130.3876,130.0042,130.3397,34972.0
2024-10-29 11:00:00,136.03,136.07,135.86,135.99,21633.0,130.3684,130.4067,130.2055,130.3301,21633.0
2024-10-29 11:05:00,135.98,135.99,135.71,135.71,12982.0,130.3205,130.3301,130.0617,130.0617,12982.0
2024-10-29 11:10:00,135.73,135.75,135.56,135.57,9355.0,130.0809,130.1001,129.918,129.9276,9355.0
2024-10-29 11:15:00,135.58,135.62,135.45,135.5,5512.0,129.9371,129.9755,129.8125,129.8605,5512.0
2024-10-29 11:20:00,135.48,135.48,135.34,135.35,5115.0,129.8413,129.8413,129.7071,129.7167,5115.0
2024-10-29 11:25:00,135.39,135.53,135.37,135.4,6903.0,129.755,129.8892,129.7359,129.7646,6903.0
2024-10-29 11:30:00,135.41,135.57,135.4,135.41,10210.0,129.7742,129.9276,129.7646,129.7742,10210.0
2024-10-29 11:35:00,135.43,135.53,135.4,135.48,11473.0,129.7934,129.8892,129.7646,129.8413,11473.0
2024-10-29 11:40:00,135.47,135.53,135.43,135.44,10892.0,129.8317,129.8892,129.7934,129.803,10892.0
2024-10-29 11:45:00,135.47,135.55,135.46,135.46,8773.0,129.8317,129.9084,129.8221,129.8221,8773.0
2024-10-29 11:50:00,135.49,135.5,135.39,135.45,5142.0,129.8509,129.8605,129.755,129.8125,5142.0
2024-10-29 11:55:00,135.43,135.43,135.19,135.2,12165.0,129.7934,129.7934,129.5634,129.573,12165.0
2024-10-29 12:00:00,135.2,135.36,135.2,135.27,6368.0,129.573,129.7263,129.573,129.64,6368.0
2024-10-29 12:05:00,135.25,135.34,135.23,135.26,8328.0,129.6209,129.7071,129.6017,129.6305,8328.0
2024-10-29 12:10:00,135.28,135.66,135.28,135.58,51758.0,129.6496,130.0138,129.6496,129.9371,51758.0
2024-10-29 12:15:00,135.6,135.8,135.58,135.78,50623.0,129.9563,130.148,129.9371,130.1288,50623.0
2024-10-29 12:20:00,135.81,135.82,135.56,135.66,15417.0,130.1576,130.1671,129.918,130.0138,15417.0
2024-10-29 12:25:00,135.67,135.8,135.67,135.69,9538.0,130.0234,130.148,130.0234,130.0426,9538.0
2024-10-29 12:30:00,135.71,135.73,135.27,135.37,38193.0,130.0617,130.0809,129.64,129.7359,38193.0
2024-10-29 12:35:00,135.44,135.55,135.32,135.43,19362.0,129.803,129.9084,129.688,129.7934,19362.0
2024-10-29 12:40:00,135.44,135.62,135.43,135.55,6901.0,129.803,129.9755,129.7934,129.9084,6901.0
2024-10-29 12:45:00,135.51,135.69,135.44,135.62,9543.0,129.87,130.0426,129.803,129.9755,9543.0
2024-10-29 12:50:00,135.62,135.78,135.6,135.75,5658.0,129.9755,130.1288,129.9563,130.1001,5658.0
2024-10-29 12:55:00,135.75,135.76,135.61,135.66,8121.0,130.1001,130.1096,129.9659,130.0138,8121.0
2024-10-29 13:00:00,135.7,135.78,135.53,135.54,8205.0,130.0521,130.1288,129.8892,129.8988,8205.0
2024-10-29 13:05:00,135.54,135.55,135.44,135.48,6689.0,129.8988,129.9084,129.803,129.8413,6689.0
2024-10-29 13:10:00,135.46,135.58,135.39,135.58,14020.0,129.8221,129.9371,129.755,129.9371,14020.0
2024-10-29 13:15:00,135.58,135.66,135.55,135.56,8402.0,129.9371,130.0138,129.9084,129.918,8402.0
2024-10-29 13:20:00,135.55,135.59,135.5,135.55,5824.0,129.9084,129.9467,129.8605,129.9084,5824.0
2024-10-29 13:25:00,135.59,135.59,135.4,135.44,6713.0,129.9467,129.9467,129.7646,129.803,6713.0
2024-10-29 13:30:00,135.46,135.59,135.38,135.53,14810.0,129.8221,129.9467,129.7455,129.8892,14810.0
2024-10-29 13:35:00,135.5,135.72,135.5,135.72,26603.0,129.8605,130.0713,129.8605,130.0713,26603.0
2024-10-29 13:40:00,135.69,135.72,135.59,135.67,16590.0,130.0426,130.0713,129.9467,130.0234,16590.0
2024-10-29 13:45:00,135.62,135.96,135.62,135.93,30376.0,129.9755,130.3013,129.9755,130.2726,30376.0
2024-10-29 13:50:00,135.91,135.94,135.84,135.89,8243.0,130.2534,130.2822,130.1863,130.2342,8243.0
2024-10-29 13:55:00,135.87,135.99,135.83,135.87,16208.0,130.2151,130.3301,130.1767,130.2151,16208.0
2024-10-29 14:00:00,135.88,135.88,135.58,135.59,25206.0,130.2246,130.2246,129.9371,129.9467,25206.0
2024-10-29 14:05:00,135.57,135.59,135.38,135.41,16684.0,129.9276,129.9467,129.7455,129.7742,16684.0
2024-10-29 14:10:00,135.41,135.41,135.19,135.31,31636.0,129.7742,129.7742,129.5634,129.6784,31636.0
2024-10-29 14:15:00,135.29,135.33,135.19,135.26,11097.0,129.6592,129.6975,129.5634,129.6305,11097.0
2024-10-29 14:20:00,135.27,135.3,135.11,135.11,10420.0,129.64,129.6688,129.4867,129.4867,10420.0
2024-10-29 14:25:00,135.08,135.21,135.02,135.18,30412.0,129.4579,129.5825,129.4004,129.5538,30412.0
2024-10-29 14:30:00,135.17,135.25,135.12,135.15,14092.0,129.5442,129.6209,129.4963,129.525,14092.0
2024-10-29 14:35:00,135.14,135.14,135.03,135.07,17390.0,129.5154,129.5154,129.41,129.4484,17390.0
2024-10-29 14:40:00,135.05,135.16,135.03,135.1,15016.0,129.4292,129.5346,129.41,129.4771,15016.0
2024-10-29 14:45:00,135.05,135.27,135.05,135.24,18434.0,129.4292,129.64,129.4292,129.6113,18434.0
2024-10-29 14:50:00,135.24,135.24,135.07,135.08,27515.0,129.6113,129.6113,129.4484,129.4579,27515.0
2024-10-29 14:55:00,135.08,135.08,135.02,135.05,12840.0,129.4579,129.4579,129.4004,129.4292,12840.0
2024-10-29 15:00:00,135.04,135.04,134.78,134.79,14405.0,129.4196,129.4196,129.1704,129.18,14405.0
2024-10-29 15:05:00,134.81,134.81,134.68,134.73,16103.0,129.1992,129.1992,129.0746,129.1225,16103.0
2024-10-29 15:10:00,134.7,134.7,134.49,134.55,30834.0,129.0938,129.0938,128.8925,128.95,30834.0
2024-10-29 15:15:00,134.55,134.66,134.51,134.59,20782.0,128.95,129.0554,128.9117,128.9883,20782.0
2024-10-29 15:20:00,134.59,134.68,134.52,134.62,36011.0,128.9883,129.0746,128.9213,129.0171,36011.0
2024-10-29 15:25:00,134.6,134.6,134.41,134.53,22348.0,128.9979,128.9979,128.8158,128.9308,22348.0
2024-10-29 15:30:00,134.53,134.59,134.4,134.55,17623.0,128.9308,128.9883,128.8062,128.95,17623.0
2024-10-29 15:35:00,134.55,134.57,134.41,134.44,24217.0,128.95,128.9692,128.8158,128.8446,24217.0
2024-10-29 15:40:00,134.46,134.47,134.34,134.35,31732.0,128.8637,128.8733,128.7487,128.7583,31732.0
2024-10-29 15:45:00,134.35,134.39,134.27,134.29,37578.0,128.7583,128.7967,128.6817,128.7008,37578.0
2024-10-29 15:50:00,134.27,134.53,134.26,134.52,62966.0,128.6817,128.9308,128.6721,128.9213,62966.0
2024-10-29 15:55:00,134.51,134.51,134.16,134.35,146969.0,128.9117,128.9117,128.5762,128.7583,146969.0
2024-10-30 09:30:00,134.0,134.58,133.88,134.3,58814.0,128.4229,128.9788,128.3079,128.7104,58814.0
2024-10-30 09:35:00,134.22,134.6,134.13,134.47,20305.0,128.6337,128.9979,128.5475,128.8733,20305.0
2024-10-30 09:40:00,134.43,134.49,133.99,134.27,20154.0,128.835,128.8925,128.4133,128.6817,20154.0
2024-10-30 09:45:00,134.27,134.78,134.1,134.72,26270.0,128.6817,129.1704,128.5187,129.1129,26270.0
2024-10-30 09:50:00,134.79,134.8,134.53,134.6,15841.0,129.18,129.1896,128.9308,128.9979,15841.0
2024-10-30 09:55:00,134.64,134.67,134.42,134.57,21377.0,129.0363,129.065,128.8254,128.9692,21377.0
2024-10-30 10:00:00,134.56,135.01,134.55,134.89,20711.0,128.9596,129.3909,128.95,129.2759,20711.0
2024-10-30 10:05:00,134.85,134.87,134.53,134.78,13476.0,129.2375,129.2567,128.9308,129.1704,13476.0
2024-10-30 10:10:00,134.73,135.1,134.66,135.06,16950.0,129.1225,129.4771,129.0554,129.4388,16950.0
2024-10-30 10:15:00,135.06,135.32,135.04,135.25,14633.0,129.4388,129.688,129.4196,129.6209,14633.0
2024-10-30 10:20:00,135.25,135.26,134.87,134.92,36448.0,129.6209,129.6305,129.2567,129.3046,36448.0
2024-10-30 10:25:00,134.91,135.06,134.8,134.87,8872.0,129.295,129.4388,129.1896,129.2567,8872.0
2024-10-30 10:30:00,134.84,134.9,134.72,134.82,8610.0,129.2279,129.2854,129.1129,129.2088,8610.0
2024-10-30 10:35:00,134.82,134.98,134.82,134.94,8284.0,129.2088,129.3621,129.2088,129.3238,8284.0
2024-10-30 10:40:00,134.92,135.06,134.82,134.87,11496.0,129.3046,129.4388,129.2088,129.2567,11496.0
2024-10-30 10:45:00,134.83,134.95,134.71,134.75,16928.0,129.2183,129.3334,129.1033,129.1417,16928.0
2024-10-30 10:50:00,134.75,134.89,134.7,134.79,18444.0,129.1417,129.2759,129.0938,129.18,18444.0
2024-10-30 10:55:00,134.79,134.8,134.56,134.56,29570.0,129.18,129.1896,128.9596,128.9596,29570.0
2024-10-30 11:00:00,134.53,134.68,134.15,134.2,30384.0,128.9308,129.0746,128.5667,128.6146,30384.0
2024-10-30 11:05:00,134.22,134.24,133.84,133.94,34652.0,128.6337,128.6529,128.2696,128.3654,34652.0
2024-10-30 11:10:00,133.92,134.03,133.83,133.83,18291.0,128.3462,128.4516,128.26,128.26,18291.0
2024-10-30 11:15:00,133.81,133.91,133.69,133.82,72421.0,128.2408,128.3366,128.1258,128.2504,72421.0
2024-10-30 11:20:00,133.83,133.85,133.73,133.78,11627.0,128.26,128.2791,128.1641,128.2121,11627.0
2024-10-30 11:25:00,133.75,133.8,133.6,133.64,13426.0,128.1833,128.2312,128.0395,128.0779,13426.0
2024-10-30 11:30:00,133.61,133.89,133.61,133.83,11400.0,128.0491,128.3175,128.0491,128.26,11400.0
2024-10-30 11:35:00,133.82,134.1,133.82,134.02,9385.0,128.2504,128.5187,128.2504,128.4421,9385.0
2024-10-30 11:40:00,134.04,134.2,134.04,134.19,7417.0,128.4612,128.6146,128.4612,128.605,7417.0
2024-10-30 11:45:00,134.26,134.28,134.14,134.19,11620.0,128.6721,128.6912,128.5571,128.605,11620.0
2024-10-30 11:50:00,134.22,134.34,134.17,134.28,10513.0,128.6337,128.7487,128.5858,128.6912,10513.0
2024-10-30 11:55:00,134.21,134.25,134.16,134.19,10071.0,128.6242,128.6625,128.5762,128.605,10071.0
2024-10-30 12:00:00,134.21,134.22,134.12,134.15,9312.0,128.6242,128.6337,128.5379,128.5667,9312.0
2024-10-30 12:05:00,134.12,134.14,134.07,134.11,7831.0,128.5379,128.5571,128.49,128.5283,7831.0
2024-10-30 12:10:00,134.09,134.19,134.05,134.13,8999.0,128.5091,128.605,128.4708,128.5475,8999.0
2024-10-30 12:15:00,134.14,134.19,134.05,134.18,8484.0,128.5571,128.605,128.4708,128.5954,8484.0
2024-10-30 12:20:00,134.19,134.22,134.01,134.09,9311.0,128.605,128.6337,128.4325,128.5091,9311.0
2024-10-30 12:25:00,134.05,134.08,133.98,134.03,11773.0,128.4708,128.4996,128.4037,128.4516,11773.0
2024-10-30 12:30:00,134.03,134.06,134.0,134.05,8370.0,128.4516,128.4804,128.4229,128.4708,8370.0
2024-10-30 12:35:00,134.04,134.15,134.03,134.04,7778.0,128.4612,128.5667,128.4516,128.4612,7778.0
2024-10-30 12:40:00,134.06,134.06,133.94,133.94,9471.0,128.4804,128.4804,128.3654,128.3654,9471.0
2024-10-30 12:45:00,133.96,133.99,133.91,133.99,8678.0,128.3846,128.4133,128.3366,128.4133,8678.0
2024-10-30 12:50:00,134.0,134.07,133.99,134.03,12063.0,128.4229,128.49,128.4133,128.4516,12063.0
2024-10-30 12:55:00,134.02,134.02,133.85,133.9,8723.0,128.4421,128.4421,128.2791,128.3271,8723.0
2024-10-30 13:00:00,133.87,133.89,133.82,133.88,3864.0,128.2983,128.3175,128.2504,128.3079,3864.0
2024-10-30 13:05:00,133.9,134.12,133.9,134.08,11413.0,128.3271,128.5379,128.3271,128.4996,11413.0
2024-10-30 13:10:00,134.05,134.15,133.97,133.97,9080.0,128.4708,128.5667,128.3941,128.3941,9080.0
2024-10-30 13:15:00,133.99,134.11,133.93,133.97,10909.0,128.4133,128.5283,128.3558,128.3941,10909.0
2024-10-30 13:20:00,133.97,134.08,133.95,134.06,10274.0,128.3941,128.4996,128.375,128.4804,10274.0
2024-10-30 13:25:00,134.06,134.16,134.03,134.08,8042.0,128.4804,128.5762,128.4516,128.4996,8042.0
2024-10-30 13:30:00,134.09,134.09,133.8,133.83,12435.0,128.5091,128.5091,128.2312,128.26,12435.0
2024-10-30 13:35:00,133.84,133.91,133.82,133.88,13841.0,128.2696,128.3366,128.2504,128.3079,13841.0
2024-10-30 13:40:00,133.86,133.89,133.64,133.69,16999.0,128.2887,128.3175,128.0779,128.1258,16999.0
2024-10-30 13:45:00,133.71,133.78,133.66,133.78,10185.0,128.145,128.2121,128.097,128.2121,10185.0
2024-10-30 13:50:00,133.78,133.82,133.65,133.72,10167.0,128.2121,128.2504,128.0875,128.1545,10167.0
2024-10-30 13:55:00,133.69,133.77,133.6,133.65,16544.0,128.1258,128.2025,128.0395,128.0875,16544.0
2024-10-30 14:00:00,133.64,133.77,133.63,133.66,10953.0,128.0779,128.2025,128.0683,128.097,10953.0
2024-10-30 14:05:00,133.63,133.9,133.63,133.78,15778.0,128.0683,128.3271,128.0683,128.2121,15778.0
2024-10-30 14:10:00,133.77,133.89,133.75,133.86,6947.0,128.2025,128.3175,128.1833,128.2887,6947.0
2024-10-30 14:15:00,133.83,133.86,133.76,133.78,7423.0,128.26,128.2887,128.1929,128.2121,7423.0
2024-10-30 14:20:00,133.78,133.86,133.75,133.78,11728.0,128.2121,128.2887,128.1833,128.2121,11728.0
2024-10-30 14:25:00,133.77,133.8,133.74,133.78,7579.0,128.2025,128.2312,128.1737,128.2121,7579.0
2024-10-30 14:30:00,133.79,133.96,133.75,133.89,12125.0,128.2216,128.3846,128.1833,128.3175,12125.0
2024-10-30 14:35:00,133.88,134.0,133.74,133.74,14723.0,128.3079,128.4229,128.1737,128.1737,14723.0
2024-10-30 14:40:00,133.74,133.83,133.72,133.77,9050.0,128.1737,128.26,128.1545,128.2025,9050.0
2024-10-30 14:45:00,133.77,133.93,133.75,133.91,7630.0,128.2025,128.3558,128.1833,128.3366,7630.0
2024-10-30 14:50:00,133.92,133.96,133.86,133.96,13053.0,128.3462,128.3846,128.2887,128.3846,13053.0
2024-10-30 14:55:00,134.04,134.04,133.79,133.81,9825.0,128.4612,128.4612,128.2216,128.2408,9825.0
2024-10-30 15:00:00,133.8,133.8,133.61,133.61,46132.0,128.2312,128.2312,128.0491,128.0491,46132.0
2024-10-30 15:05:00,133.64,133.78,133.63,133.76,32235.0,128.0779,128.2121,128.0683,128.1929,32235.0
2024-10-30 15:10:00,133.79,133.89,133.77,133.86,23986.0,128.2216,128.3175,128.2025,128.2887,23986.0
2024-10-30 15:15:00,133.88,133.88,133.75,133.83,11654.0,128.3079,128.3079,128.1833,128.26,11654.0
2024-10-30 15:20:00,133.83,134.1,133.83,134.1,16438.0,128.26,128.5187,128.26,128.5187,16438.0
2024-10-30 15:25:00,134.07,134.1,134.0,134.02,17347.0,128.49,128.5187,128.4229,128.4421,17347.0
2024-10-30 15:30:00,134.04,134.08,133.96,133.98,14840.0,128.4612,128.4996,128.3846,128.4037,14840.0
2024-10-30 15:35:00,133.97,134.06,133.85,134.03,18868.0,128.3941,128.4804,128.2791,128.4516,18868.0
2024-10-30 15:40:00,134.03,134.07,133.94,134.0,15986.0,128.4516,128.49,128.3654,128.4229,15986.0
2024-10-30 15:45:00,134.02,134.06,133.96,133.97,27599.0,128.4421,128.4804,128.3846,128.3941,27599.0
2024-10-30 15:50:00,133.96,134.0,133.87,133.93,41353.0,128.3846,128.4229,128.2983,128.3558,41353.0
2024-10-30 15:55:00,133.93,133.98,133.73,133.82,170228.0,128.3558,128.4037,128.1641,128.2504,170228.0
2024-10-31 09:30:00,133.65,133.65,133.03,133.61,48829.0,128.0875,128.0875,127.4933,128.0491,48829.0
2024-10-31 09:35:00,133.73,133.94,133.45,133.81,17747.0,128.1641,128.3654,127.8958,128.2408,17747.0
2024-10-31 09:40:00,133.92,134.05,133.68,133.73,8132.0,128.3462,128.4708,128.1162,128.1641,8132.0
2024-10-31 09:45:00,133.73,133.99,133.59,133.9,23787.0,128.1641,128.4133,128.03,128.3271,23787.0
2024-10-31 09:50:00,133.82,134.14,133.8,134.08,14434.0,128.2504,128.5571,128.2312,128.4996,14434.0
2024-10-31 09:55:00,134.0,134.58,134.0,134.55,14082.0,128.4229,128.9788,128.4229,128.95,14082.0
2024-10-31 10:00:00,134.53,134.6,134.35,134.41,19268.0,128.9308,128.9979,128.7583,128.8158,19268.0
2024-10-31 10:05:00,134.33,134.33,133.9,133.99,17555.0,128.7392,128.7392,128.3271,128.4133,17555.0
2024-10-31 10:10:00,134.02,134.29,133.87,134.23,12261.0,128.4421,128.7008,128.2983,128.6433,12261.0
2024-10-31 10:15:00,134.23,134.48,134.22,134.26,8696.0,128.6433,128.8829,128.6337,128.6721,8696.0
2024-10-31 10:20:00,134.25,134.69,134.21,134.56,33248.0,128.6625,129.0842,128.6242,128.9596,33248.0
2024-10-31 10:25:00,134.59,134.84,134.59,134.63,42079.0,128.9883,129.2279,128.9883,129.0267,42079.0
2024-10-31 10:30:00,134.62,134.76,134.48,134.75,12449.0,129.0171,129.1513,128.8829,129.1417,12449.0
2024-10-31 10:35:00,134.72,134.85,134.52,134.75,23565.0,129.1129,129.2375,128.9213,129.1417,23565.0
2024-10-31 10:40:00,134.74,134.74,134.38,134.53,13281.0,129.1321,129.1321,128.7871,128.9308,13281.0
2024-10-31 10:45:00,134.57,134.64,134.25,134.39,13818.0,128.9692,129.0363,128.6625,128.7967,13818.0
2024-10-31 10:50:00,134.33,134.62,134.24,134.44,21607.0,128.7392,129.0171,128.6529,128.8446,21607.0
2024-10-31 10:55:00,134.44,134.46,134.21,134.29,10595.0,128.8446,128.8637,128.6242,128.7008,10595.0
2024-10-31 11:00:00,134.28,134.36,133.82,133.85,17510.0,128.6912,128.7679,128.2504,128.2791,17510.0
2024-10-31 11:05:00,133.92,134.19,133.82,134.06,29759.0,128.3462,128.605,128.2504,128.4804,29759.0
2024-10-31 11:10:00,134.15,134.32,134.07,134.15,19361.0,128.5667,128.7296,128.49,128.5667,19361.0
2024-10-31 11:15:00,134.12,134.36,134.11,134.22,19303.0,128.5379,128.7679,128.5283,128.6337,19303.0
2024-10-31 11:20:00,134.19,134.48,134.16,134.36,34926.0,128.605,128.8829,128.5762,128.7679,34926.0
2024-10-31 11:25:00,134.32,134.34,134.0,134.11,12290.0,128.7296,128.7487,128.4229,128.5283,12290.0
2024-10-31 11:30:00,134.12,134.21,134.03,134.12,10746.0,128.5379,128.6242,128.4516,128.5379,10746.0
2024-10-31 11:35:00,134.12,134.15,133.92,134.1,10389.0,128.5379,128.5667,128.3462,128.5187,10389.0
2024-10-31 11:40:00,134.08,134.11,133.9,134.04,14453.0,128.4996,128.5283,128.3271,128.4612,14453.0
2024-10-31 11:45:00,134.0,134.08,133.87,133.93,10269.0,128.4229,128.4996,128.2983,128.3558,10269.0
2024-10-31 11:50:00,133.95,134.0,133.82,133.91,17384.0,128.375,128.4229,128.2504,128.3366,17384.0
2024-10-31 11:55:00,133.92,133.93,133.76,133.88,8377.0,128.3462,128.3558,128.1929,128.3079,8377.0
2024-10-31 12:00:00,133.99,134.04,133.86,133.99,10487.0,128.4133,128.4612,128.2887,128.4133,10487.0
2024-10-31 12:05:00,133.96,134.14,133.86,134.09,12926.0,128.3846,128.5571,128.2887,128.5091,12926.0
2024-10-31 12:10:00,134.06,134.06,133.93,134.0,10953.0,128.4804,128.4804,128.3558,128.4229,10953.0
2024-10-31 12:15:00,134.02,134.06,133.98,134.04,30214.0,128.4421,128.4804,128.4037,128.4612,30214.0
2024-10-31 12:20:00,134.04,134.07,133.86,133.99,12772.0,128.4612,128.49,128.2887,128.4133,12772.0
2024-10-31 12:25:00,133.96,133.99,133.9,133.97,11121.0,128.3846,128.4133,128.3271,128.3941,11121.0
2024-10-31 12:30:00,133.92,133.97,133.71,133.71,8097.0,128.3462,128.3941,128.145,128.145,8097.0
2024-10-31 12:35:00,133.72,133.76,133.68,133.71,4706.0,128.1545,128.1929,128.1162,128.145,4706.0
2024-10-31 12:40:00,133.7,134.01,133.7,133.97,8542.0,128.1354,128.4325,128.1354,128.3941,8542.0
2024-10-31 12:45:00,134.01,134.01,133.85,133.96,4488.0,128.4325,128.4325,128.2791,128.3846,4488.0
2024-10-31 12:50:00,133.97,134.12,133.96,134.11,8914.0,128.3941,128.5379,128.3846,128.5283,8914.0
2024-10-31 12:55:00,134.08,134.11,134.05,134.07,8807.0,128.4996,128.5283,128.4708,128.49,8807.0
2024-10-31 13:00:00,134.08,134.28,134.07,134.21,4881.0,128.4996,128.6912,128.49,128.6242,4881.0
2024-10-31 13:05:00,134.22,134.25,134.08,134.25,19887.0,128.6337,128.6625,128.4996,128.6625,19887.0
2024-10-31 13:10:00,134.22,134.35,134.21,134.35,7232.0,128.6337,128.7583,128.6242,128.7583,7232.0
2024-10-31 13:15:00,134.3,134.33,134.24,134.31,7609.0,128.7104,128.7392,128.6529,128.72,7609.0
2024-10-31 13:20:00,134.33,134.43,134.31,134.42,8438.0,128.7392,128.835,128.72,128.8254,8438.0
2024-10-31 13:25:00,134.46,134.58,134.43,134.55,14444.0,128.8637,128.9788,128.835,128.95,14444.0
2024-10-31 13:30:00,134.53,134.66,134.41,134.44,18679.0,128.9308,129.0554,128.8158,128.8446,18679.0
2024-10-31 13:35:00,134.45,134.53,134.36,134.38,10008.0,128.8542,128.9308,128.7679,128.7871,10008.0
2024-10-31 13:40:00,134.41,134.55,134.4,134.49,6314.0,128.8158,128.95,128.8062,128.8925,6314.0
2024-10-31 13:45:00,134.49,134.55,134.41,134.43,10308.0,128.8925,128.95,128.8158,128.835,10308.0
2024-10-31 13:50:00,134.45,134.48,134.34,134.36,7984.0,128.8542,128.8829,128.7487,128.7679,7984.0
2024-10-31 13:55:00,134.4,134.53,134.35,134.51,11810.0,128.8062,128.9308,128.7583,128.9117,11810.0
2024-10-31 14:00:00,134.52,134.56,134.32,134.33,7843.0,128.9213,128.9596,128.7296,128.7392,7843.0
2024-10-31 14:05:00,134.34,134.57,134.33,134.46,19861.0,128.7487,128.9692,128.7392,128.8637,19861.0
2024-10-31 14:10:00,134.45,134.57,134.41,134.47,14998.0,128.8542,128.9692,128.8158,128.8733,14998.0
2024-10-31 14:15:00,134.47,134.53,134.35,134.38,8613.0,128.8733,128.9308,128.7583,128.7871,8613.0
2024-10-31 14:20:00,134.4,134.57,134.4,134.5,7783.0,128.8062,128.9692,128.8062,128.9021,7783.0
2024-10-31 14:25:00,134.51,134.75,134.51,134.74,12414.0,128.9117,129.1417,128.9117,129.1321,12414.0
2024-10-31 14:30:00,134.72,134.76,134.56,134.59,21607.0,129.1129,129.1513,128.9596,128.9883,21607.0
2024-10-31 14:35:00,134.66,134.68,134.53,134.59,10776.0,129.0554,129.0746,128.9308,128.9883,10776.0
2024-10-31 14:40:00,134.59,134.73,134.46,134.73,8836.0,128.9883,129.1225,128.8637,129.1225,8836.0
2024-10-31 14:45:00,134.73,134.79,134.64,134.68,16719.0,129.1225,129.18,129.0363,129.0746,16719.0
2024-10-31 14:50:00,134.65,134.71,134.59,134.71,9995.0,129.0458,129.1033,128.9883,129.1033,9995.0
2024-10-31 14:55:00,134.65,134.77,134.64,134.74,13518.0,129.0458,129.1608,129.0363,129.1321,13518.0
2024-10-31 15:00:00,134.71,134.73,134.56,134.72,13880.0,129.1033,129.1225,128.9596,129.1129,13880.0
2024-10-31 15:05:00,134.72,134.81,134.64,134.69,29807.0,129.1129,129.1992,129.0363,129.0842,29807.0
2024-10-31 15:10:00,134.69,134.7,134.56,134.62,11322.0,129.0842,129.0938,128.9596,129.0171,11322.0
2024-10-31 15:15:00,134.63,134.71,134.6,134.67,23437.0,129.0267,129.1033,128.9979,129.065,23437.0
2024-10-31 15:20:00,134.68,134.92,134.66,134.75,18049.0,129.0746,129.3046,129.0554,129.1417,18049.0
2024-10-31 15:25:00,134.77,134.84,134.67,134.74,14389.0,129.1608,129.2279,129.065,129.1321,14389.0
2024-10-31 15:30:00,134.75,134.76,134.58,134.64,16018.0,129.1417,129.1513,128.9788,129.0363,16018.0
2024-10-31 15:35:00,134.63,134.69,134.47,134.5,18056.0,129.0267,129.0842,128.8733,128.9021,18056.0
2024-10-31 15:40:00,134.49,134.63,134.34,134.39,32057.0,128.8925,129.0267,128.7487,128.7967,32057.0
2024-10-31 15:45:00,134.41,134.57,134.35,134.47,37556.0,128.8158,128.9692,128.7583,128.8733,37556.0
2024-10-31 15:50:00,134.48,134.56,134.19,134.19,58700.0,128.8829,128.9596,128.605,128.605,58700.0
2024-10-31 15:55:00,134.2,134.24,134.0,134.06,214763.0,128.6146,128.6529,128.4229,128.4804,214763.0
2024-11-01 09:30:00,134.58,134.83,134.13,134.76,41206.0,128.9788,129.2183,128.5475,129.1513,41206.0
2024-11-01 09:35:00,134.78,134.93,134.63,134.75,7630.0,129.1704,129.3142,129.0267,129.1417,7630.0
2024-11-01 09:40:00,134.76,134.96,134.63,134.94,8835.0,129.1513,129.3429,129.0267,129.3238,8835.0
2024-11-01 09:45:00,134.92,135.03,134.81,134.87,12165.0,129.3046,129.41,129.1992,129.2567,12165.0
2024-11-01 09:50:00,134.96,135.19,134.88,135.15,13740.0,129.3429,129.5634,129.2663,129.525,13740.0
2024-11-01 09:55:00,135.06,135.07,134.71,134.74,22551.0,129.4388,129.4484,129.1033,129.1321,22551.0
2024-11-01 10:00:00,134.87,135.2,134.79,135.13,6655.0,129.2567,129.573,129.18,129.5059,6655.0
2024-11-01 10:05:00,135.08,135.36,135.07,135.33,12830.0,129.4579,129.7263,129.4484,129.6975,12830.0
2024-11-01 10:10:00,135.36,135.37,135.11,135.31,19614.0,129.7263,129.7359,129.4867,129.6784,19614.0
2024-11-01 10:15:00,135.27,135.36,135.01,135.01,11436.0,129.64,129.7263,129.3909,129.3909,11436.0
2024-11-01 10:20:00,134.99,135.1,134.97,135.03,7442.0,129.3717,129.4771,129.3525,129.41,7442.0
2024-11-01 10:25:00,135.01,135.13,134.91,135.11,12444.0,129.3909,129.5059,129.295,129.4867,12444.0
2024-11-01 10:30:00,135.12,135.14,135.05,135.11,8417.0,129.4963,129.5154,129.4292,129.4867,8417.0
2024-11-01 10:35:00,135.08,135.15,134.99,135.04,8602.0,129.4579,129.525,129.3717,129.4196,8602.0
2024-11-01 10:40:00,135.02,135.07,134.55,134.71,22047.0,129.4004,129.4484,128.95,129.1033,22047.0
2024-11-01 10:45:00,134.76,134.81,134.62,134.73,8222.0,129.1513,129.1992,129.0171,129.1225,8222.0
2024-11-01 10:50:00,134.71,134.71,134.53,134.61,4441.0,129.1033,129.1033,128.9308,129.0075,4441.0
2024-11-01 10:55:00,134.6,134.82,134.6,134.73,7557.0,128.9979,129.2088,128.9979,129.1225,7557.0
2024-11-01 11:00:00,134.72,134.76,134.6,134.74,7981.0,129.1129,129.1513,128.9979,129.1321,7981.0
2024-11-01 11:05:00,134.73,134.73,134.52,134.55,7504.0,129.1225,129.1225,128.9213,128.95,7504.0
2024-11-01 11:10:00,134.55,134.75,134.55,134.74,12053.0,128.95,129.1417,128.95,129.1321,12053.0
2024-11-01 11:15:00,134.73,134.85,134.68,134.82,8611.0,129.1225,129.2375,129.0746,129.2088,8611.0
2024-11-01 11:20:00,134.81,134.83,134.65,134.75,12612.0,129.1992,129.2183,129.0458,129.1417,12612.0
2024-11-01 11:25:00,134.77,134.9,134.71,134.86,6302.0,129.1608,129.2854,129.1033,129.2471,6302.0
2024-11-01 11:30:00,134.87,134.88,134.76,134.78,6075.0,129.2567,129.2663,129.1513,129.1704,6075.0
2024-11-01 11:35:00,134.76,134.78,134.7,134.75,6469.0,129.1513,129.1704,129.0938,129.1417,6469.0
2024-11-01 11:40:00,134.75,134.81,134.71,134.74,7256.0,129.1417,129.1992,129.1033,129.1321,7256.0
2024-11-01 11:45:00,134.7,134.73,134.55,134.56,8491.0,129.0938,129.1225,128.95,128.9596,8491.0
2024-11-01 11:50:00,134.52,134.57,134.48,134.57,6836.0,128.9213,128.9692,128.8829,128.9692,6836.0
2024-11-01 11:55:00,134.5,134.6,134.5,134.53,4154.0,128.9021,128.9979,128.9021,128.9308,4154.0
2024-11-01 12:00:00,134.52,134.71,134.52,134.71,7104.0,128.9213,129.1033,128.9213,129.1033,7104.0
2024-11-01 12:05:00,134.71,134.71,134.66,134.69,5603.0,129.1033,129.1033,129.0554,129.0842,5603.0
2024-11-01 12:10:00,134.7,134.71,134.5,134.55,7768.0,129.0938,129.1033,128.9021,128.95,7768.0
2024-11-01 12:15:00,134.5,134.6,134.49,134.59,7375.0,128.9021,128.9979,128.8925,128.9883,7375.0
2024-11-01 12:20:00,134.59,134.6,134.35,134.39,6415.0,128.9883,128.9979,128.7583,128.7967,6415.0
2024-11-01 12:25:00,134.37,134.38,134.21,134.22,7259.0,128.7775,128.7871,128.6242,128.6337,7259.0
2024-11-01 12:30:00,134.24,134.43,134.23,134.43,7290.0,128.6529,128.835,128.6433,128.835,7290.0
2024-11-01 12:35:00,134.41,134.41,134.33,134.37,10699.0,128.8158,128.8158,128.7392,128.7775,10699.0
2024-11-01 12:40:00,134.37,134.39,134.17,134.2,12352.0,128.7775,128.7967,128.5858,128.6146,12352.0
2024-11-01 12:45:00,134.22,134.3,134.18,134.24,8063.0,128.6337,128.7104,128.5954,128.6529,8063.0
2024-11-01 12:50:00,134.24,134.41,134.24,134.39,12360.0,128.6529,128.8158,128.6529,128.7967,12360.0
2024-11-01 12:55:00,134.4,134.43,134.35,134.43,12686.0,128.8062,128.835,128.7583,128.835,12686.0
2024-11-01 13:00:00,134.43,134.5,134.41,134.48,12141.0,128.835,128.9021,128.8158,128.8829,12141.0
2024-11-01 13:05:00,134.48,134.5,134.3,134.32,12252.0,128.8829,128.9021,128.7104,128.7296,12252.0
2024-11-01 13:10:00,134.3,134.3,134.1,134.19,31006.0,128.7104,128.7104,128.5187,128.605,31006.0
2024-11-01 13:15:00,134.16,134.21,134.08,134.08,17102.0,128.5762,128.6242,128.4996,128.4996,17102.0
2024-11-01 13:20:00,134.09,134.12,134.01,134.04,16737.0,128.5091,128.5379,128.4325,128.4612,16737.0
2024-11-01 13:25:00,134.03,134.08,133.88,133.89,32008.0,128.4516,128.4996,128.3079,128.3175,32008.0
2024-11-01 13:30:00,133.89,133.89,133.63,133.65,21451.0,128.3175,128.3175,128.0683,128.0875,21451.0
2024-11-01 13:35:00,133.65,133.71,133.53,133.58,12306.0,128.0875,128.145,127.9725,128.0204,12306.0
2024-11-01 13:40:00,133.58,133.58,133.45,133.45,8943.0,128.0204,128.0204,127.8958,127.8958,8943.0
2024-11-01 13:45:00,133.43,133.55,133.43,133.53,8807.0,127.8766,127.9916,127.8766,127.9725,8807.0
2024-11-01 13:50:00,133.54,133.83,133.48,133.79,12308.0,127.982,128.26,127.9245,128.2216,12308.0
2024-11-01 13:55:00,133.8,133.83,133.65,133.68,8086.0,128.2312,128.26,128.0875,128.1162,8086.0
2024-11-01 14:00:00,133.64,133.85,133.61,133.78,9034.0,128.0779,128.2791,128.0491,128.2121,9034.0
2024-11-01 14:05:00,133.79,133.82,133.64,133.67,5880.0,128.2216,128.2504,128.0779,128.1066,5880.0
2024-11-01 14:10:00,133.67,133.75,133.66,133.75,8696.0,128.1066,128.1833,128.097,128.1833,8696.0
2024-11-01 14:15:00,133.71,133.88,133.71,133.84,6005.0,128.145,128.3079,128.145,128.2696,6005.0
2024-11-01 14:20:00,133.84,133.92,133.78,133.92,14188.0,128.2696,128.3462,128.2121,128.3462,14188.0
2024-11-01 14:25:00,133.89,133.99,133.89,133.94,11289.0,128.3175,128.4133,128.3175,128.3654,11289.0
2024-11-01 14:30:00,133.91,134.04,133.88,134.03,8519.0,128.3366,128.4612,128.3079,128.4516,8519.0
2024-11-01 14:35:00,134.03,134.07,133.99,134.02,7323.0,128.4516,128.49,128.4133,128.4421,7323.0
2024-11-01 14:40:00,134.01,134.01,133.88,133.94,6538.0,128.4325,128.4325,128.3079,128.3654,6538.0
2024-11-01 14:45:00,133.94,133.99,133.86,133.91,20111.0,128.3654,128.4133,128.2887,128.3366,20111.0
2024-11-01 14:50:00,133.93,133.96,133.85,133.85,8776.0,128.3558,128.3846,128.2791,128.2791,8776.0
2024-11-01 14:55:00,133.84,133.85,133.76,133.81,5904.0,128.2696,128.2791,128.1929,128.2408,5904.0
2024-11-01 15:00:00,133.81,133.82,133.73,133.82,9491.0,128.2408,128.2504,128.1641,128.2504,9491.0
2024-11-01 15:05:00,133.87,134.05,133.86,134.01,7302.0,128.2983,128.4708,128.2887,128.4325,7302.0
2024-11-01 15:10:00,134.0,134.08,133.99,134.06,11422.0,128.4229,128.4996,128.4133,128.4804,11422.0
2024-11-01 15:15:00,134.06,134.13,134.02,134.12,24981.0,128.4804,128.5475,128.4421,128.5379,24981.0
2024-11-01 15:20:00,134.13,134.17,134.09,134.15,11981.0,128.5475,128.5858,128.5091,128.5667,11981.0
2024-11-01 15:25:00,134.15,134.15,134.03,134.03,7517.0,128.5667,128.5667,128.4516,128.4516,7517.0
2024-11-01 15:30:00,134.02,134.02,133.89,133.99,22730.0,128.4421,128.4421,128.3175,128.4133,22730.0
2024-11-01 15:35:00,133.99,134.1,133.97,134.02,11764.0,128.4133,128.5187,128.3941,128.4421,11764.0
2024-11-01 15:40:00,134.0,134.18,133.99,134.05,16196.0,128.4229,128.5954,128.4133,128.4708,16196.0
2024-11-01 15:45:00,134.03,134.03,133.88,134.02,17433.0,128.4516,128.4516,128.3079,128.4421,17433.0
2024-11-01 15:50:00,134.01,134.11,133.92,134.07,42943.0,128.4325,128.5283,128.3462,128.49,42943.0
2024-11-01 15:55:00,134.07,134.11,133.98,134.02,113600.0,128.49,128.5283,128.4037,128.4421,113600.0
2024-11-04 09:30:00,134.36,134.77,134.35,134.77,2644.0,128.7679,129.1608,128.7583,129.1608,2644.0
2024-11-04 09:35:00,134.51,134.69,133.69,133.89,76535.0,128.9117,129.0842,128.1258,128.3175,76535.0
2024-11-04 09:40:00,133.94,134.29,133.87,134.26,8645.0,128.3654,128.7008,128.2983,128.6721,8645.0
2024-11-04 09:45:00,134.34,134.49,134.15,134.15,11520.0,128.7487,128.8925,128.5667,128.5667,11520.0
2024-11-04 09:50:00,134.1,134.15,133.83,134.01,27620.0,128.5187,128.5667,128.26,128.4325,27620.0
2024-11-04 09:55:00,134.01,134.32,133.93,134.12,21503.0,128.4325,128.7296,128.3558,128.5379,21503.0
2024-11-04 10:00:00,134.06,134.24,133.98,134.11,15116.0,128.4804,128.6529,128.4037,128.5283,15116.0
2024-11-04 10:05:00,134.12,134.15,134.01,134.03,10762.0,128.5379,128.5667,128.4325,128.4516,10762.0
2024-11-04 10:10:00,134.06,134.1,133.94,134.04,16138.0,128.4804,128.5187,128.3654,128.4612,16138.0
2024-11-04 10:15:00,134.04,134.07,133.95,134.03,11181.0,128.4612,128.49,128.375,128.4516,11181.0
2024-11-04 10:20:00,134.02,134.02,133.8,133.99,10678.0,128.4421,128.4421,128.2312,128.4133,10678.0
2024-11-04 10:25:00,133.96,133.96,133.67,133.72,11865.0,128.3846,128.3846,128.1066,128.1545,11865.0
2024-11-04 10:30:00,133.68,133.79,133.58,133.6,9870.0,128.1162,128.2216,128.0204,128.0395,9870.0
2024-11-04 10:35:00,133.58,133.68,133.56,133.61,5426.0,128.0204,128.1162,128.0012,128.0491,5426.0
2024-11-04 10:40:00,133.62,133.63,133.27,133.31,16397.0,128.0587,128.0683,127.7233,127.7616,16397.0
2024-11-04 10:45:00,133.3,133.35,133.06,133.17,23024.0,127.752,127.7999,127.522,127.6274,23024.0
2024-11-04 10:50:00,133.14,133.29,133.05,133.25,15796.0,127.5987,127.7424,127.5124,127.7041,15796.0
2024-11-04 10:55:00,133.23,133.28,133.05,133.12,21951.0,127.6849,127.7329,127.5124,127.5795,21951.0
2024-11-04 11:00:00,133.13,133.16,132.93,133.0,15465.0,127.5891,127.6179,127.3974,127.4645,15465.0
2024-11-04 11:05:00,132.99,133.11,132.93,132.93,11079.0,127.4549,127.5699,127.3974,127.3974,11079.0
2024-11-04 11:10:00,132.94,133.0,132.88,132.94,12883.0,127.407,127.4645,127.3495,127.407,12883.0
2024-11-04 11:15:00,132.9,132.99,132.84,132.93,8035.0,127.3687,127.4549,127.3112,127.3974,8035.0
2024-11-04 11:20:00,132.93,133.01,132.91,133.0,7048.0,127.3974,127.4741,127.3783,127.4645,7048.0
2024-11-04 11:25:00,133.02,133.08,132.96,133.01,12972.0,127.4837,127.5412,127.4262,127.4741,12972.0
2024-11-04 11:30:00,133.01,133.01,132.79,132.8,20738.0,127.4741,127.4741,127.2633,127.2728,20738.0
2024-11-04 11:35:00,132.77,132.79,132.51,132.54,20289.0,127.2441,127.2633,126.9949,127.0237,20289.0
2024-11-04 11:40:00,132.52,132.72,132.38,132.43,9128.0,127.0045,127.1962,126.8703,126.9182,9128.0
2024-11-04 11:45:00,132.43,132.49,132.39,132.4,10927.0,126.9182,126.9757,126.8799,126.8895,10927.0
2024-11-04 11:50:00,132.41,132.51,132.34,132.43,12862.0,126.8991,126.9949,126.832,126.9182,12862.0
2024-11-04 11:55:00,132.36,132.52,132.31,132.52,12983.0,126.8512,127.0045,126.8032,127.0045,12983.0
2024-11-04 12:00:00,132.53,132.68,132.51,132.64,15668.0,127.0141,127.1578,126.9949,127.1195,15668.0
2024-11-04 12:05:00,132.64,132.68,132.52,132.52,4109.0,127.1195,127.1578,127.0045,127.0045,4109.0
2024-11-04 12:10:00,132.53,132.69,132.52,132.66,11571.0,127.0141,127.1674,127.0045,127.1387,11571.0
2024-11-04 12:15:00,132.68,132.7,132.53,132.58,8325.0,127.1578,127.177,127.0141,127.062,8325.0
2024-11-04 12:20:00,132.65,132.69,132.57,132.68,7584.0,127.1291,127.1674,127.0524,127.1578,7584.0
2024-11-04 12:25:00,132.67,132.81,132.67,132.72,9661.0,127.1482,127.2824,127.1482,127.1962,9661.0
2024-11-04 12:30:00,132.74,132.79,132.62,132.68,5933.0,127.2153,127.2633,127.1003,127.1578,5933.0
2024-11-04 12:35:00,132.7,132.72,132.62,132.62,6743.0,127.177,127.1962,127.1003,127.1003,6743.0
2024-11-04 12:40:00,132.65,132.69,132.6,132.68,3888.0,127.1291,127.1674,127.0812,127.1578,3888.0
2024-11-04 12:45:00,132.67,132.8,132.64,132.73,3876.0,127.1482,127.2728,127.1195,127.2058,3876.0
2024-11-04 12:50:00,132.75,132.77,132.67,132.71,3987.0,127.2249,127.2441,127.1482,127.1866,3987.0
2024-11-04 12:55:00,132.72,132.72,132.61,132.62,6117.0,127.1962,127.1962,127.0907,127.1003,6117.0
2024-11-04 13:00:00,132.58,132.58,132.4,132.43,5559.0,127.062,127.062,126.8895,126.9182,5559.0
2024-11-04 13:05:00,132.44,132.5,132.11,132.23,11202.0,126.9278,126.9853,126.6116,126.7266,11202.0
2024-11-04 13:10:00,132.3,132.58,132.27,132.54,9775.0,126.7936,127.062,126.7649,127.0237,9775.0
2024-11-04 13:15:00,132.53,132.63,132.52,132.63,3539.0,127.0141,127.1099,127.0045,127.1099,3539.0
2024-11-04 13:20:00,132.63,132.79,132.62,132.67,15208.0,127.1099,127.2633,127.1003,127.1482,15208.0
2024-11-04 13:25:00,132.69,132.78,132.66,132.69,6987.0,127.1674,127.2537,127.1387,127.1674,6987.0
2024-11-04 13:30:00,132.66,132.83,132.6,132.81,4070.0,127.1387,127.3016,127.0812,127.2824,4070.0
2024-11-04 13:35:00,132.85,132.85,132.76,132.82,3647.0,127.3208,127.3208,127.2345,127.292,3647.0
2024-11-04 13:40:00,132.85,133.03,132.85,132.92,12802.0,127.3208,127.4933,127.3208,127.3878,12802.0
2024-11-04 13:45:00,132.94,132.96,132.83,132.85,5448.0,127.407,127.4262,127.3016,127.3208,5448.0
2024-11-04 13:50:00,132.83,132.85,132.68,132.71,6273.0,127.3016,127.3208,127.1578,127.1866,6273.0
2024-11-04 13:55:00,132.69,132.75,132.61,132.72,6926.0,127.1674,127.2249,127.0907,127.1962,6926.0
2024-11-04 14:00:00,132.7,132.8,132.7,132.74,6022.0,127.177,127.2728,127.177,127.2153,6022.0
2024-11-04 14:05:00,132.72,132.73,132.62,132.64,11038.0,127.1962,127.2058,127.1003,127.1195,11038.0
2024-11-04 14:10:00,132.61,132.65,132.53,132.56,12959.0,127.0907,127.1291,127.0141,127.0428,12959.0
2024-11-04 14:15:00,132.59,132.61,132.4,132.43,21630.0,127.0716,127.0907,126.8895,126.9182,21630.0
2024-11-04 14:20:00,132.43,132.47,132.29,132.29,14567.0,126.9182,126.9566,126.7841,126.7841,14567.0
2024-11-04 14:25:00,132.33,132.51,132.3,132.37,20043.0,126.8224,126.9949,126.7936,126.8607,20043.0
2024-11-04 14:30:00,132.36,132.5,132.3,132.5,10343.0,126.8512,126.9853,126.7936,126.9853,10343.0
2024-11-04 14:35:00,132.52,132.52,132.43,132.49,9420.0,127.0045,127.0045,126.9182,126.9757,9420.0
2024-11-04 14:40:00,132.46,132.54,132.41,132.45,62414.0,126.947,127.0237,126.8991,126.9374,62414.0
2024-11-04 14:45:00,132.44,132.5,132.41,132.44,12895.0,126.9278,126.9853,126.8991,126.9278,12895.0
2024-11-04 14:50:00,132.44,132.45,132.22,132.24,18378.0,126.9278,126.9374,126.717,126.7361,18378.0
2024-11-04 14:55:00,132.24,132.28,132.18,132.19,15495.0,126.7361,126.7745,126.6786,126.6882,15495.0
2024-11-04 15:00:00,132.17,132.2,132.1,132.14,23293.0,126.6691,126.6978,126.602,126.6403,23293.0
2024-11-04 15:05:00,132.14,132.33,132.12,132.33,21301.0,126.6403,126.8224,126.6211,126.8224,21301.0
2024-11-04 15:10:00,132.35,132.47,132.33,132.43,12952.0,126.8416,126.9566,126.8224,126.9182,12952.0
2024-11-04 15:15:00,132.41,132.5,132.29,132.5,13265.0,126.8991,126.9853,126.7841,126.9853,13265.0
2024-11-04 15:20:00,132.48,132.59,132.48,132.58,14945.0,126.9662,127.0716,126.9662,127.062,14945.0
2024-11-04 15:25:00,132.58,132.75,132.58,132.73,27721.0,127.062,127.2249,127.062,127.2058,27721.0
2024-11-04 15:30:00,132.73,132.76,132.61,132.65,9937.0,127.2058,127.2345,127.0907,127.1291,9937.0
2024-11-04 15:35:00,132.68,132.69,132.59,132.66,15460.0,127.1578,127.1674,127.0716,127.1387,15460.0
2024-11-04 15:40:00,132.66,132.78,132.64,132.7,22905.0,127.1387,127.2537,127.1195,127.177,22905.0
2024-11-04 15:45:00,132.69,132.84,132.69,132.8,19382.0,127.1674,127.3112,127.1674,127.2728,19382.0
2024-11-04 15:50:00,132.8,132.89,132.75,132.83,40110.0,127.2728,127.3591,127.2249,127.3016,40110.0
2024-11-04 15:55:00,132.85,133.0,132.77,133.0,114228.0,127.3208,127.4645,127.2441,127.4645,114228.0
2024-11-05 09:30:00,132.7,133.28,132.45,132.46,50881.0,127.177,127.7329,126.9374,126.947,50881.0
2024-11-05 09:35:00,132.51,132.67,132.07,132.23,14178.0,126.9949,127.1482,126.5732,126.7266,14178.0
2024-11-05 09:40:00,132.32,132.7,132.21,132.67,12818.0,126.8128,127.177,126.7074,127.1482,12818.0
2024-11-05 09:45:00,132.55,132.86,132.5,132.78,5928.0,127.0332,127.3303,126.9853,127.2537,5928.0
2024-11-05 09:50:00,132.72,132.78,132.5,132.78,38567.0,127.1962,127.2537,126.9853,127.2537,38567.0
2024-11-05 09:55:00,132.79,132.91,132.65,132.65,10333.0,127.2633,127.3783,127.1291,127.1291,10333.0
2024-11-05 10:00:00,132.73,133.01,132.66,132.88,9141.0,127.2058,127.4741,127.1387,127.3495,9141.0
2024-11-05 10:05:00,132.9,132.94,132.84,132.89,6458.0,127.3687,127.407,127.3112,127.3591,6458.0
2024-11-05 10:10:00,132.88,132.91,132.76,132.88,7513.0,127.3495,127.3783,127.2345,127.3495,7513.0
2024-11-05 10:15:00,132.93,132.93,132.76,132.84,9559.0,127.3974,127.3974,127.2345,127.3112,9559.0
2024-11-05 10:20:00,132.81,132.9,132.77,132.85,19642.0,127.2824,127.3687,127.2441,127.3208,19642.0
2024-11-05 10:25:00,132.91,132.91,132.57,132.62,7757.0,127.3783,127.3783,127.0524,127.1003,7757.0
2024-11-05 10:30:00,132.62,132.74,132.57,132.73,12030.0,127.1003,127.2153,127.0524,127.2058,12030.0
2024-11-05 10:35:00,132.75,132.88,132.7,132.8,7336.0,127.2249,127.3495,127.177,127.2728,7336.0
2024-11-05 10:40:00,132.78,132.83,132.65,132.81,11187.0,127.2537,127.3016,127.1291,127.2824,11187.0
2024-11-05 10:45:00,132.81,132.93,132.8,132.87,8732.0,127.2824,127.3974,127.2728,127.3399,8732.0
2024-11-05 10:50:00,132.88,132.89,132.68,132.85,4174.0,127.3495,127.3591,127.1578,127.3208,4174.0
2024-11-05 10:55:00,132.77,132.86,132.69,132.8,6092.0,127.2441,127.3303,127.1674,127.2728,6092.0
2024-11-05 11:00:00,132.84,132.88,132.81,132.86,5691.0,127.3112,127.3495,127.2824,127.3303,5691.0
2024-11-05 11:05:00,132.87,133.06,132.81,133.06,11194.0,127.3399,127.522,127.2824,127.522,11194.0
2024-11-05 11:10:00,133.11,133.24,133.02,133.11,10119.0,127.5699,127.6945,127.4837,127.5699,10119.0
2024-11-05 11:15:00,133.13,133.16,132.93,132.97,10500.0,127.5891,127.6179,127.3974,127.4358,10500.0
2024-11-05 11:20:00,132.96,133.06,132.93,133.04,9171.0,127.4262,127.522,127.3974,127.5028,9171.0
2024-11-05 11:25:00,133.04,133.04,132.88,132.89,6045.0,127.5028,127.5028,127.3495,127.3591,6045.0
2024-11-05 11:30:00,132.87,133.23,132.86,133.07,40584.0,127.3399,127.6849,127.3303,127.5316,40584.0
2024-11-05 11:35:00,133.03,133.03,132.94,133.02,4820.0,127.4933,127.4933,127.407,127.4837,4820.0
2024-11-05 11:40:00,133.05,133.06,132.77,132.84,4404.0,127.5124,127.522,127.2441,127.3112,4404.0
2024-11-05 11:45:00,132.82,132.84,132.67,132.78,15533.0,127.292,127.3112,127.1482,127.2537,15533.0
2024-11-05 11:50:00,132.78,132.79,132.7,132.7,4985.0,127.2537,127.2633,127.177,127.177,4985.0
2024-11-05 11:55:00,132.68,132.77,132.65,132.77,5272.0,127.1578,127.2441,127.1291,127.2441,5272.0
2024-11-05 12:00:00,132.77,132.85,132.72,132.8,4101.0,127.2441,127.3208,127.1962,127.2728,4101.0
2024-11-05 12:05:00,132.83,132.91,132.82,132.9,8722.0,127.3016,127.3783,127.292,127.3687,8722.0
2024-11-05 12:10:00,132.89,132.9,132.79,132.84,6564.0,127.3591,127.3687,127.2633,127.3112,6564.0
2024-11-05 12:15:00,132.86,132.87,132.79,132.87,10308.0,127.3303,127.3399,127.2633,127.3399,10308.0
2024-11-05 12:20:00,132.86,132.92,132.76,132.92,14127.0,127.3303,127.3878,127.2345,127.3878,14127.0
2024-11-05 12:25:00,132.9,132.92,132.83,132.88,12872.0,127.3687,127.3878,127.3016,127.3495,12872.0
2024-11-05 12:30:00,132.9,132.91,132.77,132.79,9534.0,127.3687,127.3783,127.2441,127.2633,9534.0
2024-11-05 12:35:00,132.8,132.82,132.72,132.75,11425.0,127.2728,127.292,127.1962,127.2249,11425.0
2024-11-05 12:40:00,132.75,132.8,132.7,132.73,7744.0,127.2249,127.2728,127.177,127.2058,7744.0
2024-11-05 12:45:00,132.75,132.9,132.72,132.83,6368.0,127.2249,127.3687,127.1962,127.3016,6368.0
2024-11-05 12:50:00,132.81,132.84,132.76,132.78,6553.0,127.2824,127.3112,127.2345,127.2537,6553.0
2024-11-05 12:55:00,132.78,132.8,132.64,132.67,9751.0,127.2537,127.2728,127.1195,127.1482,9751.0
2024-11-05 13:00:00,132.69,132.71,132.65,132.67,7119.0,127.1674,127.1866,127.1291,127.1482,7119.0
2024-11-05 13:05:00,132.65,132.66,132.54,132.6,8143.0,127.1291,127.1387,127.0237,127.0812,8143.0
2024-11-05 13:10:00,132.57,132.6,132.48,132.49,7489.0,127.0524,127.0812,126.9662,126.9757,7489.0
2024-11-05 13:15:00,132.44,132.51,132.41,132.42,13888.0,126.9278,126.9949,126.8991,126.9087,13888.0
2024-11-05 13:20:00,132.42,132.5,132.34,132.37,18410.0,126.9087,126.9853,126.832,126.8607,18410.0
2024-11-05 13:25:00,132.34,132.42,132.34,132.4,4919.0,126.832,126.9087,126.832,126.8895,4919.0
2024-11-05 13:30:00,132.4,132.72,132.38,132.72,25857.0,126.8895,127.1962,126.8703,127.1962,25857.0
2024-11-05 13:35:00,132.74,132.81,132.68,132.77,11144.0,127.2153,127.2824,127.1578,127.2441,11144.0
2024-11-05 13:40:00,132.79,132.94,132.79,132.86,8167.0,127.2633,127.407,127.2633,127.3303,8167.0
2024-11-05 13:45:00,132.86,132.93,132.73,132.73,9112.0,127.3303,127.3974,127.2058,127.2058,9112.0
2024-11-05 13:50:00,132.76,132.9,132.74,132.86,5808.0,127.2345,127.3687,127.2153,127.3303,5808.0
2024-11-05 13:55:00,132.86,133.02,132.82,133.0,7181.0,127.3303,127.4837,127.292,127.4645,7181.0
2024-11-05 14:00:00,133.0,133.15,133.0,133.14,6438.0,127.4645,127.6083,127.4645,127.5987,6438.0
2024-11-05 14:05:00,133.14,133.25,133.13,133.25,10219.0,127.5987,127.7041,127.5891,127.7041,10219.0
2024-11-05 14:10:00,133.22,133.26,133.14,133.16,7467.0,127.6754,127.7137,127.5987,127.6179,7467.0
2024-11-05 14:15:00,133.15,133.24,133.15,133.15,16388.0,127.6083,127.6945,127.6083,127.6083,16388.0
2024-11-05 14:20:00,133.16,133.18,132.99,133.12,22157.0,127.6179,127.637,127.4549,127.5795,22157.0
2024-11-05 14:25:00,133.12,133.13,132.96,133.04,24583.0,127.5795,127.5891,127.4262,127.5028,24583.0
2024-11-05 14:30:00,133.07,133.09,133.0,133.08,8079.0,127.5316,127.5508,127.4645,127.5412,8079.0
2024-11-05 14:35:00,133.08,133.1,132.99,133.0,8670.0,127.5412,127.5604,127.4549,127.4645,8670.0
2024-11-05 14:40:00,132.98,133.08,132.98,133.03,10054.0,127.4453,127.5412,127.4453,127.4933,10054.0
2024-11-05 14:45:00,133.04,133.06,132.97,132.99,10263.0,127.5028,127.522,127.4358,127.4549,10263.0
2024-11-05 14:50:00,132.99,133.0,132.76,132.8,13400.0,127.4549,127.4645,127.2345,127.2728,13400.0
2024-11-05 14:55:00,132.81,132.82,132.72,132.75,9360.0,127.2824,127.292,127.1962,127.2249,9360.0
2024-11-05 15:00:00,132.73,132.88,132.7,132.79,8561.0,127.2058,127.3495,127.177,127.2633,8561.0
2024-11-05 15:05:00,132.81,132.92,132.77,132.91,5235.0,127.2824,127.3878,127.2441,127.3783,5235.0
2024-11-05 15:10:00,132.91,132.96,132.86,132.94,9085.0,127.3783,127.4262,127.3303,127.407,9085.0
2024-11-05 15:15:00,132.93,132.96,132.9,132.91,8821.0,127.3974,127.4262,127.3687,127.3783,8821.0
2024-11-05 15:20:00,132.91,132.96,132.88,132.93,10220.0,127.3783,127.4262,127.3495,127.3974,10220.0
2024-11-05 15:25:00,132.93,132.97,132.87,132.96,9746.0,127.3974,127.4358,127.3399,127.4262,9746.0
2024-11-05 15:30:00,132.96,133.13,132.92,133.04,26598.0,127.4262,127.5891,127.3878,127.5028,26598.0
2024-11-05 15:35:00,133.06,133.24,133.04,133.18,14539.0,127.522,127.6945,127.5028,127.637,14539.0
2024-11-05 15:40:00,133.18,133.18,133.0,133.18,21566.0,127.637,127.637,127.4645,127.637,21566.0
2024-11-05 15:45:00,133.17,133.35,133.12,133.35,21144.0,127.6274,127.7999,127.5795,127.7999,21144.0
2024-11-05 15:50:00,133.36,133.44,133.32,133.4,44051.0,127.8095,127.8862,127.7712,127.8479,44051.0
2024-11-05 15:55:00,133.41,133.86,133.41,133.84,197991.0,127.8575,128.2887,127.8575,128.2696,197991.0
2024-11-06 09:30:00,135.35,135.79,135.01,135.51,12616.0,129.7167,130.1384,129.3909,129.87,12616.0
2024-11-06 09:35:00,135.57,135.76,133.56,133.78,172875.0,129.9276,130.1096,128.0012,128.2121,172875.0
2024-11-06 09:40:00,133.78,134.27,132.87,133.19,110916.0,128.2121,128.6817,127.3399,127.6466,110916.0
2024-11-06 09:45:00,133.25,133.87,133.08,133.2,63165.0,127.7041,128.2983,127.5412,127.6562,63165.0
2024-11-06 09:50:00,133.31,133.49,132.89,133.22,103864.0,127.7616,127.9341,127.3591,127.6754,103864.0
2024-11-06 09:55:00,133.21,133.33,132.83,133.03,26320.0,127.6658,127.7808,127.3016,127.4933,26320.0
2024-11-06 10:00:00,133.08,133.42,132.73,132.99,96647.0,127.5412,127.867,127.2058,127.4549,96647.0
2024-11-06 10:05:00,132.99,133.42,132.83,133.19,44755.0,127.4549,127.867,127.3016,127.6466,44755.0
2024-11-06 10:10:00,133.19,133.49,133.04,133.18,33422.0,127.6466,127.9341,127.5028,127.637,33422.0
2024-11-06 10:15:00,133.16,133.39,132.38,132.7,99332.0,127.6179,127.8383,126.8703,127.177,99332.0
2024-11-06 10:20:00,132.7,132.99,132.41,132.96,42579.0,127.177,127.4549,126.8991,127.4262,42579.0
2024-11-06 10:25:00,132.92,132.93,132.57,132.62,55897.0,127.3878,127.3974,127.0524,127.1003,55897.0
2024-11-06 10:30:00,132.58,132.74,132.29,132.41,57626.0,127.062,127.2153,126.7841,126.8991,57626.0
2024-11-06 10:35:00,132.36,132.57,132.19,132.5,29674.0,126.8512,127.0524,126.6882,126.9853,29674.0
2024-11-06 10:40:00,132.5,132.74,132.38,132.68,80718.0,126.9853,127.2153,126.8703,127.1578,80718.0
2024-11-06 10:45:00,132.6,132.83,132.47,132.79,55241.0,127.0812,127.3016,126.9566,127.2633,55241.0
2024-11-06 10:50:00,132.79,133.0,132.69,132.87,33364.0,127.2633,127.4645,127.1674,127.3399,33364.0
2024-11-06 10:55:00,132.91,133.23,132.73,132.75,34348.0,127.3783,127.6849,127.2058,127.2249,34348.0
2024-11-06 11:00:00,132.77,132.98,132.75,132.98,18844.0,127.2441,127.4453,127.2249,127.4453,18844.0
2024-11-06 11:05:00,132.97,133.06,132.68,132.75,55370.0,127.4358,127.522,127.1578,127.2249,55370.0
2024-11-06 11:10:00,132.72,132.99,132.39,132.59,191089.0,127.1962,127.4549,126.8799,127.0716,191089.0
2024-11-06 11:15:00,132.67,133.21,132.63,133.04,31251.0,127.1482,127.6658,127.1099,127.5028,31251.0
2024-11-06 11:20:00,133.13,133.34,132.85,133.31,36802.0,127.5891,127.7904,127.3208,127.7616,36802.0
2024-11-06 11:25:00,133.31,133.5,133.04,133.1,27593.0,127.7616,127.9437,127.5028,127.5604,27593.0
2024-11-06 11:30:00,133.14,133.32,133.04,133.31,21002.0,127.5987,127.7712,127.5028,127.7616,21002.0
2024-11-06 11:35:00,133.33,133.4,133.19,133.19,18020.0,127.7808,127.8479,127.6466,127.6466,18020.0
2024-11-06 11:40:00,133.19,133.44,133.14,133.34,20600.0,127.6466,127.8862,127.5987,127.7904,20600.0
2024-11-06 11:45:00,133.35,133.53,133.35,133.49,15707.0,127.7999,127.9725,127.7999,127.9341,15707.0
2024-11-06 11:50:00,133.47,133.64,133.38,133.41,27612.0,127.915,128.0779,127.8287,127.8575,27612.0
2024-11-06 11:55:00,133.37,133.61,133.37,133.59,16765.0,127.8191,128.0491,127.8191,128.03,16765.0
2024-11-06 12:00:00,133.55,133.56,133.15,133.15,13559.0,127.9916,128.0012,127.6083,127.6083,13559.0
2024-11-06 12:05:00,133.15,133.39,133.13,133.39,22463.0,127.6083,127.8383,127.5891,127.8383,22463.0
2024-11-06 12:10:00,133.36,133.53,133.29,133.48,14520.0,127.8095,127.9725,127.7424,127.9245,14520.0
2024-11-06 12:15:00,133.45,133.5,133.22,133.24,14239.0,127.8958,127.9437,127.6754,127.6945,14239.0
2024-11-06 12:20:00,133.24,133.35,133.1,133.23,11501.0,127.6945,127.7999,127.5604,127.6849,11501.0
2024-11-06 12:25:00,133.24,133.3,133.07,133.08,15244.0,127.6945,127.752,127.5316,127.5412,15244.0
2024-11-06 12:30:00,133.05,133.11,132.95,133.05,16427.0,127.5124,127.5699,127.4166,127.5124,16427.0
2024-11-06 12:35:00,133.03,133.15,133.01,133.1,9627.0,127.4933,127.6083,127.4741,127.5604,9627.0
2024-11-06 12:40:00,133.09,133.29,133.04,133.29,8206.0,127.5508,127.7424,127.5028,127.7424,8206.0
2024-11-06 12:45:00,133.23,133.3,133.11,133.11,23206.0,127.6849,127.752,127.5699,127.5699,23206.0
2024-11-06 12:50:00,133.12,133.14,133.03,133.09,9929.0,127.5795,127.5987,127.4933,127.5508,9929.0
2024-11-06 12:55:00,133.09,133.17,133.02,133.07,16318.0,127.5508,127.6274,127.4837,127.5316,16318.0
2024-11-06 13:00:00,133.05,133.1,132.92,133.08,20561.0,127.5124,127.5604,127.3878,127.5412,20561.0
2024-11-06 13:05:00,133.08,133.15,133.05,133.08,25846.0,127.5412,127.6083,127.5124,127.5412,25846.0
2024-11-06 13:10:00,133.08,133.36,133.08,133.36,37649.0,127.5412,127.8095,127.5412,127.8095,37649.0
2024-11-06 13:15:00,133.37,133.38,133.18,133.3,14889.0,127.8191,127.8287,127.637,127.752,14889.0
2024-11-06 13:20:00,133.31,133.49,133.27,133.35,23701.0,127.7616,127.9341,127.7233,127.7999,23701.0
2024-11-06 13:25:00,133.38,133.47,133.27,133.42,28712.0,127.8287,127.915,127.7233,127.867,28712.0
2024-11-06 13:30:00,133.45,133.52,133.34,133.47,25916.0,127.8958,127.9629,127.7904,127.915,25916.0
2024-11-06 13:35:00,133.47,133.75,133.38,133.59,62378.0,127.915,128.1833,127.8287,128.03,62378.0
2024-11-06 13:40:00,133.58,133.79,133.57,133.78,19132.0,128.0204,128.2216,128.0108,128.2121,19132.0
2024-11-06 13:45:00,133.74,133.89,133.74,133.83,18179.0,128.1737,128.3175,128.1737,128.26,18179.0
2024-11-06 13:50:00,133.8,133.89,133.77,133.86,28968.0,128.2312,128.3175,128.2025,128.2887,28968.0
2024-11-06 13:55:00,133.86,133.91,133.78,133.88,57992.0,128.2887,128.3366,128.2121,128.3079,57992.0
2024-11-06 14:00:00,133.88,133.99,133.8,133.84,66572.0,128.3079,128.4133,128.2312,128.2696,66572.0
2024-11-06 14:05:00,133.85,133.94,133.75,133.91,14596.0,128.2791,128.3654,128.1833,128.3366,14596.0
2024-11-06 14:10:00,133.95,134.15,133.92,134.1,30261.0,128.375,128.5667,128.3462,128.5187,30261.0
2024-11-06 14:15:00,134.12,134.23,133.82,133.98,29538.0,128.5379,128.6433,128.2504,128.4037,29538.0
2024-11-06 14:20:00,133.98,134.28,133.98,134.18,25212.0,128.4037,128.6912,128.4037,128.5954,25212.0
2024-11-06 14:25:00,134.18,134.44,134.16,134.44,29870.0,128.5954,128.8446,128.5762,128.8446,29870.0
2024-11-06 14:30:00,134.43,134.55,134.24,134.27,26204.0,128.835,128.95,128.6529,128.6817,26204.0
2024-11-06 14:35:00,134.27,134.45,134.24,134.36,15890.0,128.6817,128.8542,128.6529,128.7679,15890.0
2024-11-06 14:40:00,134.35,134.39,134.0,134.09,32675.0,128.7583,128.7967,128.4229,128.5091,32675.0
2024-11-06 14:45:00,134.08,134.16,133.99,134.0,14372.0,128.4996,128.5762,128.4133,128.4229,14372.0
2024-11-06 14:50:00,133.99,134.02,133.88,133.93,13096.0,128.4133,128.4421,128.3079,128.3558,13096.0
2024-11-06 14:55:00,133.93,133.95,133.81,133.87,14736.0,128.3558,128.375,128.2408,128.2983,14736.0
2024-11-06 15:00:00,133.83,133.91,133.7,133.7,19113.0,128.26,128.3366,128.1354,128.1354,19113.0
2024-11-06 15:05:00,133.72,133.8,133.69,133.7,36953.0,128.1545,128.2312,128.1258,128.1354,36953.0
2024-11-06 15:10:00,133.7,134.01,133.67,133.93,31779.0,128.1354,128.4325,128.1066,128.3558,31779.0
2024-11-06 15:15:00,133.97,134.14,133.97,133.99,29988.0,128.3941,128.5571,128.3941,128.4133,29988.0
2024-11-06 15:20:00,134.0,134.28,133.99,134.25,27815.0,128.4229,128.6912,128.4133,128.6625,27815.0
2024-11-06 15:25:00,134.24,134.38,134.24,134.31,27387.0,128.6529,128.7871,128.6529,128.72,27387.0
2024-11-06 15:30:00,134.32,134.48,134.26,134.3,34876.0,128.7296,128.8829,128.6721,128.7104,34876.0
2024-11-06 15:35:00,134.29,134.39,134.15,134.21,15936.0,128.7008,128.7967,128.5667,128.6242,15936.0
2024-11-06 15:40:00,134.21,134.4,134.17,134.34,27088.0,128.6242,128.8062,128.5858,128.7487,27088.0
2024-11-06 15:45:00,134.33,134.35,134.04,134.15,51340.0,128.7392,128.7583,128.4612,128.5667,51340.0
2024-11-06 15:50:00,134.19,134.2,133.75,133.84,75032.0,128.605,128.6146,128.1833,128.2696,75032.0
2024-11-06 15:55:00,133.84,134.05,133.69,133.92,197695.0,128.2696,128.4708,128.1258,128.3462,197695.0
2024-11-07 09:30:00,135.15,135.27,134.48,134.75,77992.0,129.525,129.64,128.8829,129.1417,77992.0
2024-11-07 09:35:00,134.9,135.2,134.77,134.97,20504.0,129.2854,129.573,129.1608,129.3525,20504.0
2024-11-07 09:40:00,135.03,135.35,134.97,135.19,17330.0,129.41,129.7167,129.3525,129.5634,17330.0
2024-11-07 09:45:00,135.12,135.4,135.0,135.1,11462.0,129.4963,129.7646,129.3813,129.4771,11462.0
2024-11-07 09:50:00,135.14,135.21,134.78,134.78,16163.0,129.5154,129.5825,129.1704,129.1704,16163.0
2024-11-07 09:55:00,134.83,134.86,134.38,134.54,17339.0,129.2183,129.2471,128.7871,128.9404,17339.0
2024-11-07 10:00:00,134.49,135.05,134.48,134.91,13792.0,128.8925,129.4292,128.8829,129.295,13792.0
2024-11-07 10:05:00,134.86,134.94,134.54,134.56,10877.0,129.2471,129.3238,128.9404,128.9596,10877.0
2024-11-07 10:10:00,134.51,134.89,134.47,134.7,18745.0,128.9117,129.2759,128.8733,129.0938,18745.0
2024-11-07 10:15:00,134.72,134.82,134.51,134.77,12091.0,129.1129,129.2088,128.9117,129.1608,12091.0
2024-11-07 10:20:00,134.74,134.75,134.37,134.56,22052.0,129.1321,129.1417,128.7775,128.9596,22052.0
2024-11-07 10:25:00,134.65,134.79,134.45,134.5,26112.0,129.0458,129.18,128.8542,128.9021,26112.0
2024-11-07 10:30:00,134.54,134.83,134.48,134.8,52717.0,128.9404,129.2183,128.8829,129.1896,52717.0
2024-11-07 10:35:00,134.83,134.84,134.47,134.48,27171.0,129.2183,129.2279,128.8733,128.8829,27171.0
2024-11-07 10:40:00,134.53,134.91,134.53,134.84,17143.0,128.9308,129.295,128.9308,129.2279,17143.0
2024-11-07 10:45:00,134.84,134.94,134.69,134.74,15102.0,129.2279,129.3238,129.0842,129.1321,15102.0
2024-11-07 10:50:00,134.72,134.98,134.67,134.94,19618.0,129.1129,129.3621,129.065,129.3238,19618.0
2024-11-07 10:55:00,134.95,135.0,134.69,134.81,18324.0,129.3334,129.3813,129.0842,129.1992,18324.0
2024-11-07 11:00:00,134.84,134.99,134.71,134.71,19562.0,129.2279,129.3717,129.1033,129.1033,19562.0
2024-11-07 11:05:00,134.74,134.82,134.68,134.82,11408.0,129.1321,129.2088,129.0746,129.2088,11408.0
2024-11-07 11:10:00,134.78,134.78,134.41,134.57,21739.0,129.1704,129.1704,128.8158,128.9692,21739.0
2024-11-07 11:15:00,134.56,134.73,134.44,134.68,11923.0,128.9596,129.1225,128.8446,129.0746,11923.0
2024-11-07 11:20:00,134.72,134.8,134.32,134.34,51546.0,129.1129,129.1896,128.7296,128.7487,51546.0
2024-11-07 11:25:00,134.36,134.54,134.21,134.25,15931.0,128.7679,128.9404,128.6242,128.6625,15931.0
2024-11-07 11:30:00,134.26,134.57,134.22,134.55,10332.0,128.6721,128.9692,128.6337,128.95,10332.0
2024-11-07 11:35:00,134.56,134.59,134.37,134.49,10346.0,128.9596,128.9883,128.7775,128.8925,10346.0
2024-11-07 11:40:00,134.44,134.59,134.43,134.52,10045.0,128.8446,128.9883,128.835,128.9213,10045.0
2024-11-07 11:45:00,134.49,134.62,134.41,134.62,34348.0,128.8925,129.0171,128.8158,129.0171,34348.0
2024-11-07 11:50:00,134.61,134.88,134.59,134.81,11267.0,129.0075,129.2663,128.9883,129.1992,11267.0
2024-11-07 11:55:00,134.76,134.9,134.69,134.72,10156.0,129.1513,129.2854,129.0842,129.1129,10156.0
2024-11-07 12:00:00,134.7,134.92,134.67,134.88,12089.0,129.0938,129.3046,129.065,129.2663,12089.0
2024-11-07 12:05:00,134.86,134.94,134.81,134.81,7709.0,129.2471,129.3238,129.1992,129.1992,7709.0
2024-11-07 12:10:00,134.91,135.01,134.82,134.98,14361.0,129.295,129.3909,129.2088,129.3621,14361.0
2024-11-07 12:15:00,134.99,135.0,134.9,134.91,11663.0,129.3717,129.3813,129.2854,129.295,11663.0
2024-11-07 12:20:00,134.91,135.05,134.88,135.01,9578.0,129.295,129.4292,129.2663,129.3909,9578.0
2024-11-07 12:25:00,135.0,135.06,134.98,135.02,19665.0,129.3813,129.4388,129.3621,129.4004,19665.0
2024-11-07 12:30:00,135.05,135.12,134.96,135.01,8382.0,129.4292,129.4963,129.3429,129.3909,8382.0
2024-11-07 12:35:00,134.99,135.02,134.86,134.95,6556.0,129.3717,129.4004,129.2471,129.3334,6556.0
2024-11-07 12:40:00,134.95,134.97,134.9,134.9,11758.0,129.3334,129.3525,129.2854,129.2854,11758.0
2024-11-07 12:45:00,134.91,135.05,134.91,135.04,8129.0,129.295,129.4292,129.295,129.4196,8129.0
2024-11-07 12:50:00,135.02,135.05,135.0,135.0,12129.0,129.4004,129.4292,129.3813,129.3813,12129.0
2024-11-07 12:55:00,134.99,135.03,134.76,134.81,43268.0,129.3717,129.41,129.1513,129.1992,43268.0
2024-11-07 13:00:00,134.79,135.07,134.76,135.07,8392.0,129.18,129.4484,129.1513,129.4484,8392.0
2024-11-07 13:05:00,135.09,135.28,135.09,135.22,16275.0,129.4675,129.6496,129.4675,129.5921,16275.0
2024-11-07 13:10:00,135.21,135.23,135.12,135.15,10707.0,129.5825,129.6017,129.4963,129.525,10707.0
2024-11-07 13:15:00,135.14,135.26,135.12,135.17,10253.0,129.5154,129.6305,129.4963,129.5442,10253.0
2024-11-07 13:20:00,135.17,135.17,135.08,135.09,7305.0,129.5442,129.5442,129.4579,129.4675,7305.0
2024-11-07 13:25:00,135.09,135.13,135.03,135.05,12833.0,129.4675,129.5059,129.41,129.4292,12833.0
2024-11-07 13:30:00,135.04,135.05,134.84,134.96,12314.0,129.4196,129.4292,129.2279,129.3429,12314.0
2024-11-07 13:35:00,134.98,135.01,134.87,134.91,12185.0,129.3621,129.3909,129.2567,129.295,12185.0
2024-11-07 13:40:00,134.88,134.91,134.79,134.82,7281.0,129.2663,129.295,129.18,129.2088,7281.0
2024-11-07 13:45:00,134.82,134.83,134.7,134.77,11031.0,129.2088,129.2183,129.0938,129.1608,11031.0
2024-11-07 13:50:00,134.77,134.86,134.77,134.86,7944.0,129.1608,129.2471,129.1608,129.2471,7944.0
2024-11-07 13:55:00,134.86,134.89,134.77,134.83,8649.0,129.2471,129.2759,129.1608,129.2183,8649.0
2024-11-07 14:00:00,134.83,134.93,134.63,134.73,53393.0,129.2183,129.3142,129.0267,129.1225,53393.0
2024-11-07 14:05:00,134.66,134.91,134.66,134.85,17233.0,129.0554,129.295,129.0554,129.2375,17233.0
2024-11-07 14:10:00,134.83,134.85,134.72,134.82,5422.0,129.2183,129.2375,129.1129,129.2088,5422.0
2024-11-07 14:15:00,134.84,134.84,134.75,134.8,5750.0,129.2279,129.2279,129.1417,129.1896,5750.0
2024-11-07 14:20:00,134.82,134.83,134.73,134.82,8026.0,129.2088,129.2183,129.1225,129.2088,8026.0
2024-11-07 14:25:00,134.82,134.96,134.82,134.82,12498.0,129.2088,129.3429,129.2088,129.2088,12498.0
2024-11-07 14:30:00,134.81,134.95,134.8,134.85,7466.0,129.1992,129.3334,129.1896,129.2375,7466.0
2024-11-07 14:35:00,134.83,134.9,134.82,134.9,9487.0,129.2183,129.2854,129.2088,129.2854,9487.0
2024-11-07 14:40:00,134.84,134.84,134.66,134.71,17760.0,129.2279,129.2279,129.0554,129.1033,17760.0
2024-11-07 14:45:00,134.72,134.81,134.65,134.74,11915.0,129.1129,129.1992,129.0458,129.1321,11915.0
2024-11-07 14:50:00,134.79,134.85,134.69,134.74,9138.0,129.18,129.2375,129.0842,129.1321,9138.0
2024-11-07 14:55:00,134.75,134.92,134.72,134.88,12568.0,129.1417,129.3046,129.1129,129.2663,12568.0
2024-11-07 15:00:00,134.89,134.96,134.79,134.96,11620.0,129.2759,129.3429,129.18,129.3429,11620.0
2024-11-07 15:05:00,134.94,134.96,134.81,134.81,16949.0,129.3238,129.3429,129.1992,129.1992,16949.0
2024-11-07 15:10:00,134.81,135.05,134.81,135.04,25641.0,129.1992,129.4292,129.1992,129.4196,25641.0
2024-11-07 15:15:00,135.02,135.08,134.81,134.83,14516.0,129.4004,129.4579,129.1992,129.2183,14516.0
2024-11-07 15:20:00,134.83,134.96,134.74,134.88,12771.0,129.2183,129.3429,129.1321,129.2663,12771.0
2024-11-07 15:25:00,134.87,134.88,134.69,134.72,11091.0,129.2567,129.2663,129.0842,129.1129,11091.0
2024-11-07 15:30:00,134.73,134.77,134.57,134.67,14861.0,129.1225,129.1608,128.9692,129.065,14861.0
2024-11-07 15:35:00,134.69,134.76,134.51,134.54,12798.0,129.0842,129.1513,128.9117,128.9404,12798.0
2024-11-07 15:40:00,134.55,134.64,134.46,134.63,27230.0,128.95,129.0363,128.8637,129.0267,27230.0
2024-11-07 15:45:00,134.62,134.7,134.58,134.6,27144.0,129.0171,129.0938,128.9788,128.9979,27144.0
2024-11-07 15:50:00,134.58,134.63,134.14,134.3,54889.0,128.9788,129.0267,128.5571,128.7104,54889.0
2024-11-07 15:55:00,134.32,134.33,134.04,134.16,171924.0,128.7296,128.7392,128.4612,128.5762,171924.0
2024-11-08 09:30:00,134.11,134.12,133.52,133.53,51816.0,128.5283,128.5379,127.9629,127.9725,51816.0
2024-11-08 09:35:00,133.71,133.72,132.76,133.0,37516.0,128.145,128.1545,127.2345,127.4645,37516.0
2024-11-08 09:40:00,132.88,133.24,132.8,133.21,33918.0,127.3495,127.6945,127.2728,127.6658,33918.0
2024-11-08 09:45:00,133.21,133.3,132.9,133.0,21668.0,127.6658,127.752,127.3687,127.4645,21668.0
2024-11-08 09:50:00,133.15,133.22,132.95,133.07,17887.0,127.6083,127.6754,127.4166,127.5316,17887.0
2024-11-08 09:55:00,133.01,133.4,133.01,133.34,15589.0,127.4741,127.8479,127.4741,127.7904,15589.0
2024-11-08 10:00:00,133.37,133.38,132.95,133.09,29220.0,127.8191,127.8287,127.4166,127.5508,29220.0
2024-11-08 10:05:00,133.03,133.25,133.02,133.11,17068.0,127.4933,127.7041,127.4837,127.5699,17068.0
2024-11-08 10:10:00,133.11,133.19,132.85,132.94,33836.0,127.5699,127.6466,127.3208,127.407,33836.0
2024-11-08 10:15:00,132.95,132.98,132.55,132.55,22589.0,127.4166,127.4453,127.0332,127.0332,22589.0
2024-11-08 10:20:00,132.6,132.8,132.59,132.63,18969.0,127.0812,127.2728,127.0716,127.1099,18969.0
2024-11-08 10:25:00,132.65,132.94,132.5,132.94,29313.0,127.1291,127.407,126.9853,127.407,29313.0
2024-11-08 10:30:00,132.84,133.36,132.84,133.36,32024.0,127.3112,127.8095,127.3112,127.8095,32024.0
2024-11-08 10:35:00,133.36,133.44,133.19,133.37,21258.0,127.8095,127.8862,127.6466,127.8191,21258.0
2024-11-08 10:40:00,133.37,133.68,133.34,133.68,18402.0,127.8191,128.1162,127.7904,128.1162,18402.0
2024-11-08 10:45:00,133.67,133.7,133.37,133.51,18211.0,128.1066,128.1354,127.8191,127.9533,18211.0
2024-11-08 10:50:00,133.48,133.48,133.32,133.44,23685.0,127.9245,127.9245,127.7712,127.8862,23685.0
2024-11-08 10:55:00,133.44,133.45,133.19,133.24,14225.0,127.8862,127.8958,127.6466,127.6945,14225.0
2024-11-08 11:00:00,133.28,133.65,133.28,133.63,23436.0,127.7329,128.0875,127.7329,128.0683,23436.0
2024-11-08 11:05:00,133.64,133.8,133.61,133.72,11323.0,128.0779,128.2312,128.0491,128.1545,11323.0
2024-11-08 11:10:00,133.72,133.8,133.46,133.55,14276.0,128.1545,128.2312,127.9054,127.9916,14276.0
2024-11-08 11:15:00,133.55,133.58,133.23,133.23,8177.0,127.9916,128.0204,127.6849,127.6849,8177.0
2024-11-08 11:20:00,133.26,133.39,133.2,133.39,13735.0,127.7137,127.8383,127.6562,127.8383,13735.0
2024-11-08 11:25:00,133.34,133.36,133.16,133.2,31631.0,127.7904,127.8095,127.6179,127.6562,31631.0
2024-11-08 11:30:00,133.22,133.23,133.1,133.17,22607.0,127.6754,127.6849,127.5604,127.6274,22607.0
2024-11-08 11:35:00,133.17,133.17,133.02,133.08,14373.0,127.6274,127.6274,127.4837,127.5412,14373.0
2024-11-08 11:40:00,133.08,133.12,132.81,133.03,31911.0,127.5412,127.5795,127.2824,127.4933,31911.0
2024-11-08 11:45:00,133.01,133.2,133.01,133.11,12027.0,127.4741,127.6562,127.4741,127.5699,12027.0
2024-11-08 11:50:00,133.1,133.15,132.92,132.93,8599.0,127.5604,127.6083,127.3878,127.3974,8599.0
2024-11-08 11:55:00,132.93,133.09,132.84,133.07,8262.0,127.3974,127.5508,127.3112,127.5316,8262.0
2024-11-08 12:00:00,133.09,133.09,132.73,132.8,63374.0,127.5508,127.5508,127.2058,127.2728,63374.0
2024-11-08 12:05:00,132.78,132.85,132.69,132.85,30395.0,127.2537,127.3208,127.1674,127.3208,30395.0
2024-11-08 12:10:00,132.84,132.94,132.82,132.89,13164.0,127.3112,127.407,127.292,127.3591,13164.0
2024-11-08 12:15:00,132.89,133.05,132.88,133.05,7481.0,127.3591,127.5124,127.3495,127.5124,7481.0
2024-11-08 12:20:00,133.05,133.09,132.93,132.94,18394.0,127.5124,127.5508,127.3974,127.407,18394.0
2024-11-08 12:25:00,132.93,132.98,132.81,132.9,24748.0,127.3974,127.4453,127.2824,127.3687,24748.0
2024-11-08 12:30:00,132.89,132.96,132.82,132.9,6050.0,127.3591,127.4262,127.292,127.3687,6050.0
2024-11-08 12:35:00,132.92,132.92,132.81,132.83,6471.0,127.3878,127.3878,127.2824,127.3016,6471.0
2024-11-08 12:40:00,132.81,132.85,132.75,132.85,8860.0,127.2824,127.3208,127.2249,127.3208,8860.0
2024-11-08 12:45:00,132.94,132.96,132.85,132.85,9251.0,127.407,127.4262,127.3208,127.3208,9251.0
2024-11-08 12:50:00,132.86,132.88,132.74,132.82,9935.0,127.3303,127.3495,127.2153,127.292,9935.0
2024-11-08 12:55:00,132.8,132.8,132.7,132.71,7522.0,127.2728,127.2728,127.177,127.1866,7522.0
2024-11-08 13:00:00,132.74,132.8,132.73,132.78,15835.0,127.2153,127.2728,127.2058,127.2537,15835.0
2024-11-08 13:05:00,132.78,132.79,132.63,132.73,11786.0,127.2537,127.2633,127.1099,127.2058,11786.0
2024-11-08 13:10:00,132.74,132.75,132.65,132.75,11228.0,127.2153,127.2249,127.1291,127.2249,11228.0
2024-11-08 13:15:00,132.73,132.79,132.69,132.69,6885.0,127.2058,127.2633,127.1674,127.1674,6885.0
2024-11-08 13:20:00,132.69,132.72,132.58,132.59,13021.0,127.1674,127.1962,127.062,127.0716,13021.0
2024-11-08 13:25:00,132.59,132.66,132.55,132.62,15037.0,127.0716,127.1387,127.0332,127.1003,15037.0
2024-11-08 13:30:00,132.62,132.64,132.57,132.59,14905.0,127.1003,127.1195,127.0524,127.0716,14905.0
2024-11-08 13:35:00,132.58,132.62,132.51,132.56,14087.0,127.062,127.1003,126.9949,127.0428,14087.0
2024-11-08 13:40:00,132.55,132.67,132.55,132.64,8567.0,127.0332,127.1482,127.0332,127.1195,8567.0
2024-11-08 13:45:00,132.64,132.67,132.6,132.63,8826.0,127.1195,127.1482,127.0812,127.1099,8826.0
2024-11-08 13:50:00,132.65,132.65,132.47,132.53,26464.0,127.1291,127.1291,126.9566,127.0141,26464.0
2024-11-08 13:55:00,132.51,132.58,132.44,132.51,21446.0,126.9949,127.062,126.9278,126.9949,21446.0
2024-11-08 14:00:00,132.5,132.5,132.38,132.46,9615.0,126.9853,126.9853,126.8703,126.947,9615.0
2024-11-08 14:05:00,132.44,132.73,132.44,132.58,14605.0,126.9278,127.2058,126.9278,127.062,14605.0
2024-11-08 14:10:00,132.59,132.64,132.53,132.58,7800.0,127.0716,127.1195,127.0141,127.062,7800.0
2024-11-08 14:15:00,132.58,132.63,132.51,132.54,9513.0,127.062,127.1099,126.9949,127.0237,9513.0
2024-11-08 14:20:00,132.53,132.55,132.44,132.45,12005.0,127.0141,127.0332,126.9278,126.9374,12005.0
2024-11-08 14:25:00,132.46,132.52,132.41,132.43,8742.0,126.947,127.0045,126.8991,126.9182,8742.0
2024-11-08 14:30:00,132.45,132.57,132.41,132.52,13827.0,126.9374,127.0524,126.8991,127.0045,13827.0
2024-11-08 14:35:00,132.53,132.59,132.51,132.54,6289.0,127.0141,127.0716,126.9949,127.0237,6289.0
2024-11-08 14:40:00,132.52,132.6,132.48,132.58,11610.0,127.0045,127.0812,126.9662,127.062,11610.0
2024-11-08 14:45:00,132.58,132.58,132.48,132.49,10202.0,127.062,127.062,126.9662,126.9757,10202.0
2024-11-08 14:50:00,132.49,132.56,132.47,132.56,11362.0,126.9757,127.0428,126.9566,127.0428,11362.0
2024-11-08 14:55:00,132.54,132.74,132.54,132.67,17032.0,127.0237,127.2153,127.0237,127.1482,17032.0
2024-11-08 15:00:00,132.67,132.69,132.53,132.59,13195.0,127.1482,127.1674,127.0141,127.0716,13195.0
2024-11-08 15:05:00,132.55,132.62,132.55,132.62,12573.0,127.0332,127.1003,127.0332,127.1003,12573.0
2024-11-08 15:10:00,132.62,132.65,132.47,132.52,24253.0,127.1003,127.1291,126.9566,127.0045,24253.0
2024-11-08 15:15:00,132.52,132.52,132.41,132.5,23612.0,127.0045,127.0045,126.8991,126.9853,23612.0
2024-11-08 15:20:00,132.5,132.51,132.38,132.43,22696.0,126.9853,126.9949,126.8703,126.9182,22696.0
2024-11-08 15:25:00,132.43,132.5,132.42,132.48,15084.0,126.9182,126.9853,126.9087,126.9662,15084.0
2024-11-08 15:30:00,132.47,132.59,132.47,132.55,28097.0,126.9566,127.0716,126.9566,127.0332,28097.0
2024-11-08 15:35:00,132.54,132.59,132.43,132.51,38430.0,127.0237,127.0716,126.9182,126.9949,38430.0
2024-11-08 15:40:00,132.54,132.54,132.43,132.52,16113.0,127.0237,127.0237,126.9182,127.0045,16113.0
2024-11-08 15:45:00,132.53,132.54,132.41,132.47,16931.0,127.0141,127.0237,126.8991,126.9566,16931.0
2024-11-08 15:50:00,132.42,132.54,132.3,132.33,60289.0,126.9087,127.0237,126.7936,126.8224,60289.0
2024-11-08 15:55:00,132.3,132.58,132.24,132.52,164790.0,126.7936,127.062,126.7361,127.0045,164790.0
2024-11-11 09:30:00,132.66,133.07,132.66,132.72,49722.0,127.1387,127.5316,127.1387,127.1962,49722.0
2024-11-11 09:35:00,132.61,133.17,132.61,133.14,43117.0,127.0907,127.6274,127.0907,127.5987,43117.0
2024-11-11 09:40:00,133.15,133.37,133.06,133.23,29694.0,127.6083,127.8191,127.522,127.6849,29694.0
2024-11-11 09:45:00,133.29,133.45,133.03,133.45,45294.0,127.7424,127.8958,127.4933,127.8958,45294.0
2024-11-11 09:50:00,133.45,133.57,133.28,133.44,15414.0,127.8958,128.0108,127.7329,127.8862,15414.0
2024-11-11 09:55:00,133.44,133.71,133.37,133.56,35680.0,127.8862,128.145,127.8191,128.0012,35680.0
2024-11-11 10:00:00,133.56,133.73,133.42,133.63,31042.0,128.0012,128.1641,127.867,128.0683,31042.0
2024-11-11 10:05:00,133.63,133.66,133.16,133.26,29352.0,128.0683,128.097,127.6179,127.7137,29352.0
2024-11-11 10:10:00,133.17,133.31,133.07,133.24,28277.0,127.6274,127.7616,127.5316,127.6945,28277.0
2024-11-11 10:15:00,133.18,133.44,133.17,133.22,27349.0,127.637,127.8862,127.6274,127.6754,27349.0
2024-11-11 10:20:00,133.16,133.34,133.11,133.31,39456.0,127.6179,127.7904,127.5699,127.7616,39456.0
2024-11-11 10:25:00,133.31,133.33,133.11,133.11,19174.0,127.7616,127.7808,127.5699,127.5699,19174.0
2024-11-11 10:30:00,133.09,133.13,132.86,132.9,16596.0,127.5508,127.5891,127.3303,127.3687,16596.0
2024-11-11 10:35:00,132.91,133.03,132.81,133.02,31788.0,127.3783,127.4933,127.2824,127.4837,31788.0
2024-11-11 10:40:00,133.03,133.09,132.91,132.91,20648.0,127.4933,127.5508,127.3783,127.3783,20648.0
2024-11-11 10:45:00,132.91,132.98,132.87,132.93,6844.0,127.3783,127.4453,127.3399,127.3974,6844.0
2024-11-11 10:50:00,132.93,133.04,132.91,133.04,17080.0,127.3974,127.5028,127.3783,127.5028,17080.0
2024-11-11 10:55:00,133.04,133.16,133.04,133.16,20096.0,127.5028,127.6179,127.5028,127.6179,20096.0
2024-11-11 11:00:00,133.15,133.19,132.99,133.07,33036.0,127.6083,127.6466,127.4549,127.5316,33036.0
2024-11-11 11:05:00,133.03,133.1,132.89,133.06,14280.0,127.4933,127.5604,127.3591,127.522,14280.0
2024-11-11 11:10:00,133.08,133.1,132.95,133.02,13806.0,127.5412,127.5604,127.4166,127.4837,13806.0
2024-11-11 11:15:00,133.06,133.18,132.97,132.97,13568.0,127.522,127.637,127.4358,127.4358,13568.0
2024-11-11 11:20:00,132.98,133.0,132.86,132.87,11698.0,127.4453,127.4645,127.3303,127.3399,11698.0
2024-11-11 11:25:00,132.86,132.94,132.8,132.84,18314.0,127.3303,127.407,127.2728,127.3112,18314.0
2024-11-11 11:30:00,132.84,132.93,132.83,132.89,8773.0,127.3112,127.3974,127.3016,127.3591,8773.0
2024-11-11 11:35:00,132.91,132.93,132.8,132.9,31113.0,127.3783,127.3974,127.2728,127.3687,31113.0
2024-11-11 11:40:00,132.88,132.98,132.87,132.89,6807.0,127.3495,127.4453,127.3399,127.3591,6807.0
2024-11-11 11:45:00,132.86,132.86,132.75,132.75,11678.0,127.3303,127.3303,127.2249,127.2249,11678.0
2024-11-11 11:50:00,132.77,132.84,132.6,132.65,27701.0,127.2441,127.3112,127.0812,127.1291,27701.0
2024-11-11 11:55:00,132.67,132.88,132.65,132.81,15585.0,127.1482,127.3495,127.1291,127.2824,15585.0
2024-11-11 12:00:00,132.76,132.89,132.75,132.88,11051.0,127.2345,127.3591,127.2249,127.3495,11051.0
2024-11-11 12:05:00,132.87,132.87,132.8,132.86,7533.0,127.3399,127.3399,127.2728,127.3303,7533.0
2024-11-11 12:10:00,132.86,132.94,132.82,132.91,6643.0,127.3303,127.407,127.292,127.3783,6643.0
2024-11-11 12:15:00,132.92,132.94,132.73,132.73,13984.0,127.3878,127.407,127.2058,127.2058,13984.0
2024-11-11 12:20:00,132.72,132.8,132.7,132.75,14449.0,127.1962,127.2728,127.177,127.2249,14449.0
2024-11-11 12:25:00,132.78,132.8,132.72,132.76,8246.0,127.2537,127.2728,127.1962,127.2345,8246.0
2024-11-11 12:30:00,132.73,132.74,132.58,132.61,9017.0,127.2058,127.2153,127.062,127.0907,9017.0
2024-11-11 12:35:00,132.61,132.65,132.52,132.57,12384.0,127.0907,127.1291,127.0045,127.0524,12384.0
2024-11-11 12:40:00,132.58,132.61,132.5,132.53,12830.0,127.062,127.0907,126.9853,127.0141,12830.0
2024-11-11 12:45:00,132.51,132.52,132.42,132.45,13313.0,126.9949,127.0045,126.9087,126.9374,13313.0
2024-11-11 12:50:00,132.44,132.47,132.32,132.33,11777.0,126.9278,126.9566,126.8128,126.8224,11777.0
2024-11-11 12:55:00,132.33,132.34,132.26,132.31,11771.0,126.8224,126.832,126.7553,126.8032,11771.0
2024-11-11 13:00:00,132.31,132.36,132.22,132.25,14600.0,126.8032,126.8512,126.717,126.7457,14600.0
2024-11-11 13:05:00,132.25,132.25,132.07,132.21,30575.0,126.7457,126.7457,126.5732,126.7074,30575.0
2024-11-11 13:10:00,132.22,132.24,132.09,132.15,36500.0,126.717,126.7361,126.5924,126.6499,36500.0
2024-11-11 13:15:00,132.15,132.17,132.05,132.11,8540.0,126.6499,126.6691,126.5541,126.6116,8540.0
2024-11-11 13:20:00,132.11,132.11,131.86,131.97,24565.0,126.6116,126.6116,126.372,126.4774,24565.0
2024-11-11 13:25:00,131.96,131.99,131.89,131.91,35048.0,126.4678,126.4966,126.4007,126.4199,35048.0
2024-11-11 13:30:00,131.91,131.91,131.7,131.78,16223.0,126.4199,126.4199,126.2186,126.2953,16223.0
2024-11-11 13:35:00,131.76,131.78,131.71,131.72,21255.0,126.2761,126.2953,126.2282,126.2378,21255.0
2024-11-11 13:40:00,131.72,131.81,131.7,131.76,19802.0,126.2378,126.324,126.2186,126.2761,19802.0
2024-11-11 13:45:00,131.76,131.82,131.71,131.74,21257.0,126.2761,126.3336,126.2282,126.257,21257.0
2024-11-11 13:50:00,131.74,131.82,131.65,131.81,17232.0,126.257,126.3336,126.1707,126.324,17232.0
2024-11-11 13:55:00,131.81,131.81,131.63,131.66,10693.0,126.324,126.324,126.1515,126.1803,10693.0
2024-11-11 14:00:00,131.66,131.75,131.6,131.64,8221.0,126.1803,126.2665,126.1228,126.1611,8221.0
2024-11-11 14:05:00,131.66,131.78,131.65,131.69,14757.0,126.1803,126.2953,126.1707,126.209,14757.0
2024-11-11 14:10:00,131.68,131.7,131.5,131.59,16941.0,126.1995,126.2186,126.0269,126.1132,16941.0
2024-11-11 14:15:00,131.6,131.64,131.5,131.53,12396.0,126.1228,126.1611,126.0269,126.0557,12396.0
2024-11-11 14:20:00,131.54,131.59,131.52,131.53,16249.0,126.0653,126.1132,126.0461,126.0557,16249.0
2024-11-11 14:25:00,131.55,131.56,131.5,131.52,9533.0,126.0749,126.0844,126.0269,126.0461,9533.0
2024-11-11 14:30:00,131.51,131.52,131.38,131.41,44026.0,126.0365,126.0461,125.9119,125.9407,44026.0
2024-11-11 14:35:00,131.42,131.44,131.35,131.37,27927.0,125.9503,125.9694,125.8832,125.9024,27927.0
2024-11-11 14:40:00,131.36,131.4,131.34,131.4,16665.0,125.8928,125.9311,125.8736,125.9311,16665.0
2024-11-11 14:45:00,131.39,131.46,131.36,131.44,15548.0,125.9215,125.9886,125.8928,125.9694,15548.0
2024-11-11 14:50:00,131.45,131.49,131.39,131.41,15741.0,125.979,126.0174,125.9215,125.9407,15741.0
2024-11-11 14:55:00,131.42,131.55,131.39,131.54,15460.0,125.9503,126.0749,125.9215,126.0653,15460.0
2024-11-11 15:00:00,131.56,131.7,131.55,131.59,15829.0,126.0844,126.2186,126.0749,126.1132,15829.0
2024-11-11 15:05:00,131.56,131.57,131.36,131.38,19578.0,126.0844,126.094,125.8928,125.9119,19578.0
2024-11-11 15:10:00,131.37,131.46,131.26,131.27,26838.0,125.9024,125.9886,125.7969,125.8065,26838.0
2024-11-11 15:15:00,131.27,131.37,131.24,131.35,41162.0,125.8065,125.9024,125.7778,125.8832,41162.0
2024-11-11 15:20:00,131.36,131.42,131.3,131.34,62236.0,125.8928,125.9503,125.8353,125.8736,62236.0
2024-11-11 15:25:00,131.37,131.5,131.25,131.35,60053.0,125.9024,126.0269,125.7874,125.8832,60053.0
2024-11-11 15:30:00,131.35,131.39,131.24,131.38,37075.0,125.8832,125.9215,125.7778,125.9119,37075.0
2024-11-11 15:35:00,131.39,131.39,131.25,131.37,51414.0,125.9215,125.9215,125.7874,125.9024,51414.0
2024-11-11 15:40:00,131.36,131.45,131.3,131.32,42909.0,125.8928,125.979,125.8353,125.8544,42909.0
2024-11-11 15:45:00,131.31,131.36,131.28,131.36,26323.0,125.8449,125.8928,125.8161,125.8928,26323.0
2024-11-11 15:50:00,131.36,131.51,131.3,131.49,54395.0,125.8928,126.0365,125.8353,126.0174,54395.0
2024-11-11 15:55:00,131.49,131.63,131.37,131.62,241022.0,126.0174,126.1515,125.9024,126.142,241022.0
2024-11-12 09:30:00,131.93,132.0,131.64,131.97,44965.0,126.439,126.5061,126.1611,126.4774,44965.0
2024-11-12 09:35:00,131.89,132.3,131.89,132.11,30752.0,126.4007,126.7936,126.4007,126.6116,30752.0
2024-11-12 09:40:00,132.11,132.2,131.87,131.87,9944.0,126.6116,126.6978,126.3815,126.3815,9944.0
2024-11-12 09:45:00,131.96,132.26,131.92,132.11,16625.0,126.4678,126.7553,126.4295,126.6116,16625.0
2024-11-12 09:50:00,132.07,132.08,131.77,131.93,31890.0,126.5732,126.5828,126.2857,126.439,31890.0
2024-11-12 09:55:00,132.0,132.15,131.86,132.02,18734.0,126.5061,126.6499,126.372,126.5253,18734.0
2024-11-12 10:00:00,132.02,132.1,131.86,132.0,14801.0,126.5253,126.602,126.372,126.5061,14801.0
2024-11-12 10:05:00,131.99,132.0,131.76,131.84,13488.0,126.4966,126.5061,126.2761,126.3528,13488.0
2024-11-12 10:10:00,131.85,131.98,131.76,131.91,13269.0,126.3624,126.487,126.2761,126.4199,13269.0
2024-11-12 10:15:00,131.91,131.94,131.57,131.61,16877.0,126.4199,126.4486,126.094,126.1324,16877.0
2024-11-12 10:20:00,131.61,131.65,131.5,131.58,20307.0,126.1324,126.1707,126.0269,126.1036,20307.0
2024-11-12 10:25:00,131.55,131.72,131.54,131.56,40194.0,126.0749,126.2378,126.0653,126.0844,40194.0
2024-11-12 10:30:00,131.56,131.81,131.55,131.74,10465.0,126.0844,126.324,126.0749,126.257,10465.0
2024-11-12 10:35:00,131.74,131.81,131.67,131.72,17340.0,126.257,126.324,126.1899,126.2378,17340.0
2024-11-12 10:40:00,131.69,131.85,131.68,131.77,16160.0,126.209,126.3624,126.1995,126.2857,16160.0
2024-11-12 10:45:00,131.71,131.78,131.6,131.64,19939.0,126.2282,126.2953,126.1228,126.1611,19939.0
2024-11-12 10:50:00,131.64,131.68,131.32,131.43,39892.0,126.1611,126.1995,125.8544,125.9599,39892.0
2024-11-12 10:55:00,131.45,131.47,131.22,131.29,13108.0,125.979,125.9982,125.7586,125.8257,13108.0
2024-11-12 11:00:00,131.29,131.37,131.05,131.1,17361.0,125.8257,125.9024,125.5957,125.6436,17361.0
2024-11-12 11:05:00,131.1,131.22,131.09,131.19,34402.0,125.6436,125.7586,125.634,125.7298,34402.0
2024-11-12 11:10:00,131.21,131.32,131.18,131.23,7098.0,125.749,125.8544,125.7203,125.7682,7098.0
2024-11-12 11:15:00,131.25,131.25,131.14,131.24,15662.0,125.7874,125.7874,125.6819,125.7778,15662.0
2024-11-12 11:20:00,131.22,131.23,131.14,131.17,25185.0,125.7586,125.7682,125.6819,125.7107,25185.0
2024-11-12 11:25:00,131.17,131.25,131.02,131.05,34182.0,125.7107,125.7874,125.5669,125.5957,34182.0
2024-11-12 11:30:00,131.01,131.01,130.93,130.97,27146.0,125.5573,125.5573,125.4807,125.519,27146.0
2024-11-12 11:35:00,130.97,131.19,130.85,130.86,26208.0,125.519,125.7298,125.404,125.4136,26208.0
2024-11-12 11:40:00,130.94,131.02,130.71,130.75,32426.0,125.4903,125.5669,125.2698,125.3082,32426.0
2024-11-12 11:45:00,130.77,130.78,130.7,130.73,17846.0,125.3273,125.3369,125.2602,125.289,17846.0
2024-11-12 11:50:00,130.73,130.85,130.73,130.78,16185.0,125.289,125.404,125.289,125.3369,16185.0
2024-11-12 11:55:00,130.79,130.8,130.61,130.69,15142.0,125.3465,125.3561,125.174,125.2507,15142.0
2024-11-12 12:00:00,130.67,130.69,130.54,130.55,17100.0,125.2315,125.2507,125.1069,125.1165,17100.0
2024-11-12 12:05:00,130.58,130.62,130.44,130.46,54997.0,125.1452,125.1836,125.0111,125.0302,54997.0
2024-11-12 12:10:00,130.46,130.49,130.38,130.44,33507.0,125.0302,125.059,124.9536,125.0111,33507.0
2024-11-12 12:15:00,130.45,130.47,130.32,130.35,9466.0,125.0206,125.0398,124.8961,124.9248,9466.0
2024-11-12 12:20:00,130.34,130.4,130.24,130.35,10702.0,124.9152,124.9727,124.8194,124.9248,10702.0
2024-11-12 12:25:00,130.34,130.4,130.32,130.34,10723.0,124.9152,124.9727,124.8961,124.9152,10723.0
2024-11-12 12:30:00,130.37,130.55,130.28,130.48,42852.0,124.944,125.1165,124.8577,125.0494,42852.0
2024-11-12 12:35:00,130.48,130.5,130.41,130.46,20860.0,125.0494,125.0686,124.9823,125.0302,20860.0
2024-11-12 12:40:00,130.43,130.46,130.34,130.42,8621.0,125.0015,125.0302,124.9152,124.9919,8621.0
2024-11-12 12:45:00,130.41,130.49,130.29,130.33,8544.0,124.9823,125.059,124.8673,124.9056,8544.0
2024-11-12 12:50:00,130.31,130.46,130.28,130.44,7511.0,124.8865,125.0302,124.8577,125.0111,7511.0
2024-11-12 12:55:00,130.46,130.47,130.32,130.37,8606.0,125.0302,125.0398,124.8961,124.944,8606.0
2024-11-12 13:00:00,130.37,130.62,130.37,130.58,4948.0,124.944,125.1836,124.944,125.1452,4948.0
2024-11-12 13:05:00,130.58,130.6,130.4,130.44,8477.0,125.1452,125.1644,124.9727,125.0111,8477.0
2024-11-12 13:10:00,130.48,130.49,130.38,130.43,5020.0,125.0494,125.059,124.9536,125.0015,5020.0
2024-11-12 13:15:00,130.4,130.42,130.16,130.17,35404.0,124.9727,124.9919,124.7427,124.7523,35404.0
2024-11-12 13:20:00,130.21,130.25,130.15,130.21,13947.0,124.7906,124.829,124.7331,124.7906,13947.0
2024-11-12 13:25:00,130.22,130.25,130.16,130.24,12344.0,124.8002,124.829,124.7427,124.8194,12344.0
2024-11-12 13:30:00,130.22,130.26,130.07,130.11,11910.0,124.8002,124.8386,124.6565,124.6948,11910.0
2024-11-12 13:35:00,130.11,130.19,130.06,130.14,9534.0,124.6948,124.7715,124.6469,124.7235,9534.0
2024-11-12 13:40:00,130.16,130.23,130.13,130.16,4320.0,124.7427,124.8098,124.714,124.7427,4320.0
2024-11-12 13:45:00,130.19,130.22,130.15,130.16,8651.0,124.7715,124.8002,124.7331,124.7427,8651.0
2024-11-12 13:50:00,130.21,130.21,130.05,130.1,17826.0,124.7906,124.7906,124.6373,124.6852,17826.0
2024-11-12 13:55:00,130.08,130.23,130.01,130.23,13452.0,124.666,124.8098,124.599,124.8098,13452.0
2024-11-12 14:00:00,130.23,130.29,130.2,130.23,10755.0,124.8098,124.8673,124.7811,124.8098,10755.0
2024-11-12 14:05:00,130.24,130.27,130.2,130.21,9933.0,124.8194,124.8481,124.7811,124.7906,9933.0
2024-11-12 14:10:00,130.22,130.36,130.18,130.24,25705.0,124.8002,124.9344,124.7619,124.8194,25705.0
2024-11-12 14:15:00,130.24,130.37,130.24,130.33,11740.0,124.8194,124.944,124.8194,124.9056,11740.0
2024-11-12 14:20:00,130.33,130.33,130.22,130.26,21362.0,124.9056,124.9056,124.8002,124.8386,21362.0
2024-11-12 14:25:00,130.28,130.28,130.18,130.24,18682.0,124.8577,124.8577,124.7619,124.8194,18682.0
2024-11-12 14:30:00,130.25,130.3,130.18,130.28,12510.0,124.829,124.8769,124.7619,124.8577,12510.0
2024-11-12 14:35:00,130.28,130.31,130.24,130.28,6247.0,124.8577,124.8865,124.8194,124.8577,6247.0
2024-11-12 14:40:00,130.3,130.37,130.28,130.34,11044.0,124.8769,124.944,124.8577,124.9152,11044.0
2024-11-12 14:45:00,130.34,130.38,130.25,130.33,14582.0,124.9152,124.9536,124.829,124.9056,14582.0
2024-11-12 14:50:00,130.34,130.34,130.15,130.29,25175.0,124.9152,124.9152,124.7331,124.8673,25175.0
2024-11-12 14:55:00,130.31,130.45,130.31,130.42,28158.0,124.8865,125.0206,124.8865,124.9919,28158.0
2024-11-12 15:00:00,130.43,130.48,130.39,130.43,22472.0,125.0015,125.0494,124.9631,125.0015,22472.0
2024-11-12 15:05:00,130.44,130.51,130.4,130.47,14241.0,125.0111,125.0781,124.9727,125.0398,14241.0
2024-11-12 15:10:00,130.49,130.57,130.46,130.49,23014.0,125.059,125.1357,125.0302,125.059,23014.0
2024-11-12 15:15:00,130.5,130.51,130.39,130.44,25149.0,125.0686,125.0781,124.9631,125.0111,25149.0
2024-11-12 15:20:00,130.44,130.59,130.44,130.53,15899.0,125.0111,125.1548,125.0111,125.0973,15899.0
2024-11-12 15:25:00,130.53,130.55,130.41,130.48,11661.0,125.0973,125.1165,124.9823,125.0494,11661.0
2024-11-12 15:30:00,130.46,130.63,130.46,130.63,16000.0,125.0302,125.1932,125.0302,125.1932,16000.0
2024-11-12 15:35:00,130.62,130.69,130.58,130.64,18693.0,125.1836,125.2507,125.1452,125.2027,18693.0
2024-11-12 15:40:00,130.63,130.63,130.37,130.45,33510.0,125.1932,125.1932,124.944,125.0206,33510.0
2024-11-12 15:45:00,130.45,130.48,130.39,130.43,24608.0,125.0206,125.0494,124.9631,125.0015,24608.0
2024-11-12 15:50:00,130.42,130.43,130.24,130.3,57276.0,124.9919,125.0015,124.8194,124.8769,57276.0
2024-11-12 15:55:00,130.3,130.33,130.06,130.19,180268.0,124.8769,124.9056,124.6469,124.7715,180268.0
2024-11-13 09:30:00,130.65,130.77,130.0,130.64,68730.0,125.2123,125.3273,124.5894,125.2027,68730.0
2024-11-13 09:35:00,130.64,130.82,130.44,130.74,14093.0,125.2027,125.3752,125.0111,125.2986,14093.0
2024-11-13 09:40:00,130.71,130.74,130.41,130.59,17123.0,125.2698,125.2986,124.9823,125.1548,17123.0
2024-11-13 09:45:00,130.65,130.84,130.45,130.51,28552.0,125.2123,125.3944,125.0206,125.0781,28552.0
2024-11-13 09:50:00,130.51,130.51,129.8,130.15,92573.0,125.0781,125.0781,124.3977,124.7331,92573.0
2024-11-13 09:55:00,130.15,130.27,130.0,130.23,22767.0,124.7331,124.8481,124.5894,124.8098,22767.0
2024-11-13 10:00:00,130.23,130.35,130.13,130.13,8998.0,124.8098,124.9248,124.714,124.714,8998.0
2024-11-13 10:05:00,130.14,130.27,130.01,130.26,28667.0,124.7235,124.8481,124.599,124.8386,28667.0
2024-11-13 10:10:00,130.21,130.44,130.21,130.29,8191.0,124.7906,125.0111,124.7906,124.8673,8191.0
2024-11-13 10:15:00,130.29,130.56,130.29,130.4,14457.0,124.8673,125.1261,124.8673,124.9727,14457.0
2024-11-13 10:20:00,130.39,130.48,130.19,130.24,9237.0,124.9631,125.0494,124.7715,124.8194,9237.0
2024-11-13 10:25:00,130.26,130.52,130.24,130.52,10484.0,124.8386,125.0877,124.8194,125.0877,10484.0
2024-11-13 10:30:00,130.49,130.79,130.48,130.76,15104.0,125.059,125.3465,125.0494,125.3177,15104.0
2024-11-13 10:35:00,130.77,130.94,130.71,130.94,15633.0,125.3273,125.4903,125.2698,125.4903,15633.0
2024-11-13 10:40:00,130.94,131.23,130.9,131.22,36327.0,125.4903,125.7682,125.4519,125.7586,36327.0
2024-11-13 10:45:00,131.2,131.35,131.1,131.35,15252.0,125.7394,125.8832,125.6436,125.8832,15252.0
2024-11-13 10:50:00,131.33,131.35,131.22,131.3,8930.0,125.864,125.8832,125.7586,125.8353,8930.0
2024-11-13 10:55:00,131.28,131.34,131.2,131.32,36854.0,125.8161,125.8736,125.7394,125.8544,36854.0
2024-11-13 11:00:00,131.33,131.4,131.21,131.35,15211.0,125.864,125.9311,125.749,125.8832,15211.0
2024-11-13 11:05:00,131.3,131.31,131.17,131.28,9836.0,125.8353,125.8449,125.7107,125.8161,9836.0
2024-11-13 11:10:00,131.25,131.29,131.15,131.28,10156.0,125.7874,125.8257,125.6915,125.8161,10156.0
2024-11-13 11:15:00,131.27,131.31,131.16,131.28,12696.0,125.8065,125.8449,125.7011,125.8161,12696.0
2024-11-13 11:20:00,131.28,131.35,131.22,131.27,11861.0,125.8161,125.8832,125.7586,125.8065,11861.0
2024-11-13 11:25:00,131.32,131.59,131.27,131.56,25658.0,125.8544,126.1132,125.8065,126.0844,25658.0
2024-11-13 11:30:00,131.53,131.53,131.36,131.46,26717.0,126.0557,126.0557,125.8928,125.9886,26717.0
2024-11-13 11:35:00,131.45,131.53,131.36,131.44,19466.0,125.979,126.0557,125.8928,125.9694,19466.0
2024-11-13 11:40:00,131.45,131.57,131.45,131.49,5648.0,125.979,126.094,125.979,126.0174,5648.0
2024-11-13 11:45:00,131.5,131.67,131.5,131.62,10629.0,126.0269,126.1899,126.0269,126.142,10629.0
2024-11-13 11:50:00,131.62,131.63,131.42,131.5,8458.0,126.142,126.1515,125.9503,126.0269,8458.0
2024-11-13 11:55:00,131.52,131.67,131.5,131.59,8491.0,126.0461,126.1899,126.0269,126.1132,8491.0
2024-11-13 12:00:00,131.54,131.69,131.54,131.69,10152.0,126.0653,126.209,126.0653,126.209,10152.0
2024-11-13 12:05:00,131.69,131.77,131.66,131.74,10525.0,126.209,126.2857,126.1803,126.257,10525.0
2024-11-13 12:10:00,131.74,131.85,131.7,131.78,16364.0,126.257,126.3624,126.2186,126.2953,16364.0
2024-11-13 12:15:00,131.78,131.79,131.56,131.56,14916.0,126.2953,126.3049,126.0844,126.0844,14916.0
2024-11-13 12:20:00,131.57,131.66,131.54,131.64,20843.0,126.094,126.1803,126.0653,126.1611,20843.0
2024-11-13 12:25:00,131.63,131.67,131.52,131.62,14426.0,126.1515,126.1899,126.0461,126.142,14426.0
2024-11-13 12:30:00,131.61,131.72,131.6,131.69,9699.0,126.1324,126.2378,126.1228,126.209,9699.0
2024-11-13 12:35:00,131.69,131.82,131.67,131.82,13608.0,126.209,126.3336,126.1899,126.3336,13608.0
2024-11-13 12:40:00,131.83,131.9,131.82,131.85,18979.0,126.3432,126.4103,126.3336,126.3624,18979.0
2024-11-13 12:45:00,131.86,132.0,131.86,131.97,13073.0,126.372,126.5061,126.372,126.4774,13073.0
2024-11-13 12:50:00,131.98,131.99,131.89,131.94,21449.0,126.487,126.4966,126.4007,126.4486,21449.0
2024-11-13 12:55:00,131.95,132.07,131.92,132.07,26885.0,126.4582,126.5732,126.4295,126.5732,26885.0
2024-11-13 13:00:00,132.09,132.21,132.07,132.18,11850.0,126.5924,126.7074,126.5732,126.6786,11850.0
2024-11-13 13:05:00,132.19,132.2,132.04,132.04,11656.0,126.6882,126.6978,126.5445,126.5445,11656.0
2024-11-13 13:10:00,132.06,132.14,131.94,132.14,21632.0,126.5636,126.6403,126.4486,126.6403,21632.0
2024-11-13 13:15:00,132.13,132.34,132.1,132.34,21786.0,126.6307,126.832,126.602,126.832,21786.0
2024-11-13 13:20:00,132.35,132.49,132.26,132.36,72413.0,126.8416,126.9757,126.7553,126.8512,72413.0
2024-11-13 13:25:00,132.37,132.66,132.35,132.64,35493.0,126.8607,127.1387,126.8416,127.1195,35493.0
2024-11-13 13:30:00,132.63,132.74,132.58,132.61,26005.0,127.1099,127.2153,127.062,127.0907,26005.0
2024-11-13 13:35:00,132.62,132.72,132.44,132.51,27004.0,127.1003,127.1962,126.9278,126.9949,27004.0
2024-11-13 13:40:00,132.55,132.71,132.52,132.71,12479.0,127.0332,127.1866,127.0045,127.1866,12479.0
2024-11-13 13:45:00,132.71,132.79,132.65,132.65,10231.0,127.1866,127.2633,127.1291,127.1291,10231.0
2024-11-13 13:50:00,132.67,132.69,132.57,132.57,11209.0,127.1482,127.1674,127.0524,127.0524,11209.0
2024-11-13 13:55:00,132.58,132.6,132.46,132.58,20158.0,127.062,127.0812,126.947,127.062,20158.0
2024-11-13 14:00:00,132.56,132.71,132.55,132.61,11642.0,127.0428,127.1866,127.0332,127.0907,11642.0
2024-11-13 14:05:00,132.59,132.65,132.54,132.58,11086.0,127.0716,127.1291,127.0237,127.062,11086.0
2024-11-13 14:10:00,132.56,132.8,132.55,132.8,56622.0,127.0428,127.2728,127.0332,127.2728,56622.0
2024-11-13 14:15:00,132.76,132.9,132.63,132.83,23376.0,127.2345,127.3687,127.1099,127.3016,23376.0
2024-11-13 14:20:00,132.83,132.89,132.82,132.89,13844.0,127.3016,127.3591,127.292,127.3591,13844.0
2024-11-13 14:25:00,132.9,132.94,132.73,132.85,30758.0,127.3687,127.407,127.2058,127.3208,30758.0
2024-11-13 14:30:00,132.84,133.07,132.82,133.05,31481.0,127.3112,127.5316,127.292,127.5124,31481.0
2024-11-13 14:35:00,133.07,133.2,133.04,133.19,32823.0,127.5316,127.6562,127.5028,127.6466,32823.0
2024-11-13 14:40:00,133.17,133.26,133.12,133.19,22218.0,127.6274,127.7137,127.5795,127.6466,22218.0
2024-11-13 14:45:00,133.2,133.24,133.15,133.15,31888.0,127.6562,127.6945,127.6083,127.6083,31888.0
2024-11-13 14:50:00,133.17,133.23,133.1,133.15,38488.0,127.6274,127.6849,127.5604,127.6083,38488.0
2024-11-13 14:55:00,133.14,133.19,133.1,133.19,23732.0,127.5987,127.6466,127.5604,127.6466,23732.0
2024-11-13 15:00:00,133.21,133.42,133.19,133.42,47347.0,127.6658,127.867,127.6466,127.867,47347.0
2024-11-13 15:05:00,133.46,133.46,133.21,133.46,49240.0,127.9054,127.9054,127.6658,127.9054,49240.0
2024-11-13 15:10:00,133.45,133.68,133.43,133.59,59353.0,127.8958,128.1162,127.8766,128.03,59353.0
2024-11-13 15:15:00,133.6,133.65,133.55,133.6,23100.0,128.0395,128.0875,127.9916,128.0395,23100.0
2024-11-13 15:20:00,133.6,133.72,133.58,133.64,32525.0,128.0395,128.1545,128.0204,128.0779,32525.0
2024-11-13 15:25:00,133.64,133.65,133.54,133.57,18066.0,128.0779,128.0875,127.982,128.0108,18066.0
2024-11-13 15:30:00,133.58,133.91,133.49,133.81,53646.0,128.0204,128.3366,127.9341,128.2408,53646.0
2024-11-13 15:35:00,133.83,134.07,133.82,133.93,49383.0,128.26,128.49,128.2504,128.3558,49383.0
2024-11-13 15:40:00,133.92,134.11,133.91,133.99,71789.0,128.3462,128.5283,128.3366,128.4133,71789.0
2024-11-13 15:45:00,134.0,134.31,134.0,134.24,92577.0,128.4229,128.72,128.4229,128.6529,92577.0
2024-11-13 15:50:00,134.22,134.24,133.85,133.9,97588.0,128.6337,128.6529,128.2791,128.3271,97588.0
2024-11-13 15:55:00,133.89,133.98,133.63,133.74,308414.0,128.3175,128.4037,128.0683,128.1737,308414.0
2024-11-14 09:30:00,133.65,133.88,132.62,132.62,79213.0,128.0875,128.3079,127.1003,127.1003,79213.0
2024-11-14 09:35:00,132.53,132.83,132.31,132.53,35415.0,127.0141,127.3016,126.8032,127.0141,35415.0
2024-11-14 09:40:00,132.55,132.6,132.04,132.04,16406.0,127.0332,127.0812,126.5445,126.5445,16406.0
2024-11-14 09:45:00,132.2,132.71,132.16,132.66,24224.0,126.6978,127.1866,126.6595,127.1387,24224.0
2024-11-14 09:50:00,132.73,133.12,132.6,133.12,51293.0,127.2058,127.5795,127.0812,127.5795,51293.0
2024-11-14 09:55:00,133.0,133.08,132.8,133.04,16972.0,127.4645,127.5412,127.2728,127.5028,16972.0
2024-11-14 10:00:00,133.07,133.28,133.0,133.09,22723.0,127.5316,127.7329,127.4645,127.5508,22723.0
2024-11-14 10:05:00,133.04,133.18,132.89,132.93,19372.0,127.5028,127.637,127.3591,127.3974,19372.0
2024-11-14 10:10:00,132.92,133.08,132.81,133.03,19580.0,127.3878,127.5412,127.2824,127.4933,19580.0
2024-11-14 10:15:00,133.07,133.19,132.99,133.15,19207.0,127.5316,127.6466,127.4549,127.6083,19207.0
2024-11-14 10:20:00,133.19,133.32,133.15,133.28,16362.0,127.6466,127.7712,127.6083,127.7329,16362.0
2024-11-14 10:25:00,133.28,133.31,133.05,133.16,9768.0,127.7329,127.7616,127.5124,127.6179,9768.0
2024-11-14 10:30:00,133.11,133.18,133.08,133.13,13322.0,127.5699,127.637,127.5412,127.5891,13322.0
2024-11-14 10:35:00,133.13,133.34,133.05,133.3,15567.0,127.5891,127.7904,127.5124,127.752,15567.0
2024-11-14 10:40:00,133.33,133.41,133.2,133.4,11278.0,127.7808,127.8575,127.6562,127.8479,11278.0
2024-11-14 10:45:00,133.38,133.5,133.33,133.48,17058.0,127.8287,127.9437,127.7808,127.9245,17058.0
2024-11-14 10:50:00,133.49,133.67,133.44,133.66,14670.0,127.9341,128.1066,127.8862,128.097,14670.0
2024-11-14 10:55:00,133.65,133.75,133.6,133.63,18348.0,128.0875,128.1833,128.0395,128.0683,18348.0
2024-11-14 11:00:00,133.61,133.65,133.31,133.49,14293.0,128.0491,128.0875,127.7616,127.9341,14293.0
2024-11-14 11:05:00,133.52,133.53,133.43,133.45,6910.0,127.9629,127.9725,127.8766,127.8958,6910.0
2024-11-14 11:10:00,133.47,133.65,133.37,133.59,27912.0,127.915,128.0875,127.8191,128.03,27912.0
2024-11-14 11:15:00,133.62,133.93,133.58,133.83,34354.0,128.0587,128.3558,128.0204,128.26,34354.0
2024-11-14 11:20:00,133.83,133.85,133.69,133.74,22799.0,128.26,128.2791,128.1258,128.1737,22799.0
2024-11-14 11:25:00,133.75,133.78,133.65,133.75,18022.0,128.1833,128.2121,128.0875,128.1833,18022.0
2024-11-14 11:30:00,133.73,133.74,133.57,133.72,14299.0,128.1641,128.1737,128.0108,128.1545,14299.0
2024-11-14 11:35:00,133.74,133.75,133.65,133.69,6998.0,128.1737,128.1833,128.0875,128.1258,6998.0
2024-11-14 11:40:00,133.7,133.81,133.59,133.6,18999.0,128.1354,128.2408,128.03,128.0395,18999.0
2024-11-14 11:45:00,133.61,133.61,133.43,133.51,14675.0,128.0491,128.0491,127.8766,127.9533,14675.0
2024-11-14 11:50:00,133.48,133.54,133.36,133.36,10423.0,127.9245,127.982,127.8095,127.8095,10423.0
2024-11-14 11:55:00,133.36,133.43,133.3,133.31,10035.0,127.8095,127.8766,127.752,127.7616,10035.0
2024-11-14 12:00:00,133.31,133.31,133.18,133.19,8810.0,127.7616,127.7616,127.637,127.6466,8810.0
2024-11-14 12:05:00,133.18,133.25,132.96,133.0,14426.0,127.637,127.7041,127.4262,127.4645,14426.0
2024-11-14 12:10:00,132.98,133.06,132.92,132.92,11477.0,127.4453,127.522,127.3878,127.3878,11477.0
2024-11-14 12:15:00,132.91,133.1,132.88,133.03,9354.0,127.3783,127.5604,127.3495,127.4933,9354.0
2024-11-14 12:20:00,133.03,133.04,132.9,132.94,8690.0,127.4933,127.5028,127.3687,127.407,8690.0
2024-11-14 12:25:00,132.96,133.08,132.94,132.99,8035.0,127.4262,127.5412,127.407,127.4549,8035.0
2024-11-14 12:30:00,133.0,133.01,132.88,133.0,28331.0,127.4645,127.4741,127.3495,127.4645,28331.0
2024-11-14 12:35:00,133.0,133.19,132.99,133.09,17273.0,127.4645,127.6466,127.4549,127.5508,17273.0
2024-11-14 12:40:00,133.06,133.16,133.04,133.07,9319.0,127.522,127.6179,127.5028,127.5316,9319.0
2024-11-14 12:45:00,133.09,133.12,132.99,133.1,13487.0,127.5508,127.5795,127.4549,127.5604,13487.0
2024-11-14 12:50:00,133.13,133.29,133.1,133.22,10871.0,127.5891,127.7424,127.5604,127.6754,10871.0
2024-11-14 12:55:00,133.21,133.38,133.19,133.33,11882.0,127.6658,127.8287,127.6466,127.7808,11882.0
2024-11-14 13:00:00,133.33,133.52,133.31,133.47,10859.0,127.7808,127.9629,127.7616,127.915,10859.0
2024-11-14 13:05:00,133.47,133.56,133.45,133.53,6747.0,127.915,128.0012,127.8958,127.9725,6747.0
2024-11-14 13:10:00,133.51,133.55,133.41,133.5,15109.0,127.9533,127.9916,127.8575,127.9437,15109.0
2024-11-14 13:15:00,133.51,133.57,133.42,133.43,11537.0,127.9533,128.0108,127.867,127.8766,11537.0
2024-11-14 13:20:00,133.45,133.45,133.32,133.36,14212.0,127.8958,127.8958,127.7712,127.8095,14212.0
2024-11-14 13:25:00,133.35,133.44,133.33,133.35,7841.0,127.7999,127.8862,127.7808,127.7999,7841.0
2024-11-14 13:30:00,133.35,133.43,133.3,133.41,14303.0,127.7999,127.8766,127.752,127.8575,14303.0
2024-11-14 13:35:00,133.42,133.42,133.35,133.4,8001.0,127.867,127.867,127.7999,127.8479,8001.0
2024-11-14 13:40:00,133.4,133.45,133.39,133.44,6371.0,127.8479,127.8958,127.8383,127.8862,6371.0
2024-11-14 13:45:00,133.43,133.47,133.37,133.39,13576.0,127.8766,127.915,127.8191,127.8383,13576.0
2024-11-14 13:50:00,133.39,133.42,133.16,133.22,15512.0,127.8383,127.867,127.6179,127.6754,15512.0
2024-11-14 13:55:00,133.21,133.23,133.08,133.08,7810.0,127.6658,127.6849,127.5412,127.5412,7810.0
2024-11-14 14:00:00,133.05,133.31,133.05,133.26,16372.0,127.5124,127.7616,127.5124,127.7137,16372.0
2024-11-14 14:05:00,133.22,133.33,133.22,133.25,6307.0,127.6754,127.7808,127.6754,127.7041,6307.0
2024-11-14 14:10:00,133.24,133.36,133.24,133.33,8898.0,127.6945,127.8095,127.6945,127.7808,8898.0
2024-11-14 14:15:00,133.36,133.37,133.3,133.35,10305.0,127.8095,127.8191,127.752,127.7999,10305.0
2024-11-14 14:20:00,133.34,133.37,133.29,133.31,6338.0,127.7904,127.8191,127.7424,127.7616,6338.0
2024-11-14 14:25:00,133.31,133.47,133.31,133.41,15275.0,127.7616,127.915,127.7616,127.8575,15275.0
2024-11-14 14:30:00,133.41,133.44,133.34,133.4,8912.0,127.8575,127.8862,127.7904,127.8479,8912.0
2024-11-14 14:35:00,133.39,133.4,133.23,133.37,22813.0,127.8383,127.8479,127.6849,127.8191,22813.0
2024-11-14 14:40:00,133.36,133.42,133.3,133.41,11759.0,127.8095,127.867,127.752,127.8575,11759.0
2024-11-14 14:45:00,133.42,133.43,133.34,133.42,7293.0,127.867,127.8766,127.7904,127.867,7293.0
2024-11-14 14:50:00,133.41,133.56,133.41,133.53,17555.0,127.8575,128.0012,127.8575,127.9725,17555.0
2024-11-14 14:55:00,133.54,133.57,133.44,133.46,11654.0,127.982,128.0108,127.8862,127.9054,11654.0
2024-11-14 15:00:00,133.45,133.45,133.15,133.16,30190.0,127.8958,127.8958,127.6083,127.6179,30190.0
2024-11-14 15:05:00,133.19,133.19,132.88,132.94,16939.0,127.6466,127.6466,127.3495,127.407,16939.0
2024-11-14 15:10:00,132.94,133.06,132.86,132.91,12950.0,127.407,127.522,127.3303,127.3783,12950.0
2024-11-14 15:15:00,132.93,133.16,132.92,133.13,14934.0,127.3974,127.6179,127.3878,127.5891,14934.0
2024-11-14 15:20:00,133.12,133.25,133.04,133.2,16289.0,127.5795,127.7041,127.5028,127.6562,16289.0
2024-11-14 15:25:00,133.19,133.22,133.13,133.16,12214.0,127.6466,127.6754,127.5891,127.6179,12214.0
2024-11-14 15:30:00,133.15,133.16,132.98,132.98,20059.0,127.6083,127.6179,127.4453,127.4453,20059.0
2024-11-14 15:35:00,132.98,133.01,132.92,132.95,24348.0,127.4453,127.4741,127.3878,127.4166,24348.0
2024-11-14 15:40:00,132.97,132.98,132.74,132.75,32599.0,127.4358,127.4453,127.2153,127.2249,32599.0
2024-11-14 15:45:00,132.76,132.82,132.5,132.58,42090.0,127.2345,127.292,126.9853,127.062,42090.0
2024-11-14 15:50:00,132.58,132.63,132.47,132.53,61434.0,127.062,127.1099,126.9566,127.0141,61434.0
2024-11-14 15:55:00,132.51,132.7,132.49,132.64,149667.0,126.9949,127.177,126.9757,127.1195,149667.0
2024-11-15 09:30:00,132.28,132.56,132.09,132.52,1384.0,126.7745,127.0428,126.5924,127.0045,1384.0
2024-11-15 09:35:00,132.61,133.04,132.44,132.94,187087.0,127.0907,127.5028,126.9278,127.407,187087.0
2024-11-15 09:40:00,132.86,133.33,132.73,133.17,17331.0,127.3303,127.7808,127.2058,127.6274,17331.0
2024-11-15 09:45:00,133.21,133.34,133.09,133.23,11904.0,127.6658,127.7904,127.5508,127.6849,11904.0
2024-11-15 09:50:00,133.25,133.4,133.03,133.19,10230.0,127.7041,127.8479,127.4933,127.6466,10230.0
2024-11-15 09:55:00,133.24,133.29,132.97,133.11,20242.0,127.6945,127.7424,127.4358,127.5699,20242.0
2024-11-15 10:00:00,133.06,133.1,132.4,132.4,16027.0,127.522,127.5604,126.8895,126.8895,16027.0
2024-11-15 10:05:00,132.45,132.73,132.32,132.44,33292.0,126.9374,127.2058,126.8128,126.9278,33292.0
2024-11-15 10:10:00,132.45,132.85,132.42,132.8,10784.0,126.9374,127.3208,126.9087,127.2728,10784.0
2024-11-15 10:15:00,132.8,132.89,132.61,132.76,12690.0,127.2728,127.3591,127.0907,127.2345,12690.0
2024-11-15 10:20:00,132.81,132.88,132.75,132.85,23231.0,127.2824,127.3495,127.2249,127.3208,23231.0
2024-11-15 10:25:00,132.84,133.02,132.75,132.98,29841.0,127.3112,127.4837,127.2249,127.4453,29841.0
2024-11-15 10:30:00,132.96,133.2,132.7,133.12,25402.0,127.4262,127.6562,127.177,127.5795,25402.0
2024-11-15 10:35:00,133.13,133.18,132.9,133.09,39468.0,127.5891,127.637,127.3687,127.5508,39468.0
2024-11-15 10:40:00,133.11,133.23,133.0,133.19,34779.0,127.5699,127.6849,127.4645,127.6466,34779.0
2024-11-15 10:45:00,133.24,133.41,133.12,133.34,28814.0,127.6945,127.8575,127.5795,127.7904,28814.0
2024-11-15 10:50:00,133.31,133.52,133.19,133.25,37029.0,127.7616,127.9629,127.6466,127.7041,37029.0
2024-11-15 10:55:00,133.26,133.28,133.08,133.28,12428.0,127.7137,127.7329,127.5412,127.7329,12428.0
2024-11-15 11:00:00,133.28,133.47,133.23,133.4,24105.0,127.7329,127.915,127.6849,127.8479,24105.0
2024-11-15 11:05:00,133.36,133.83,133.35,133.78,31271.0,127.8095,128.26,127.7999,128.2121,31271.0
2024-11-15 11:10:00,133.7,133.95,133.58,133.64,41440.0,128.1354,128.375,128.0204,128.0779,41440.0
2024-11-15 11:15:00,133.58,133.76,133.44,133.73,20461.0,128.0204,128.1929,127.8862,128.1641,20461.0
2024-11-15 11:20:00,133.71,133.73,133.5,133.56,7971.0,128.145,128.1641,127.9437,128.0012,7971.0
2024-11-15 11:25:00,133.57,133.57,133.39,133.49,12061.0,128.0108,128.0108,127.8383,127.9341,12061.0
2024-11-15 11:30:00,133.52,133.52,133.19,133.26,17199.0,127.9629,127.9629,127.6466,127.7137,17199.0
2024-11-15 11:35:00,133.24,133.33,133.17,133.32,11627.0,127.6945,127.7808,127.6274,127.7712,11627.0
2024-11-15 11:40:00,133.3,133.51,133.28,133.5,14742.0,127.752,127.9533,127.7329,127.9437,14742.0
2024-11-15 11:45:00,133.5,133.7,133.48,133.57,22155.0,127.9437,128.1354,127.9245,128.0108,22155.0
2024-11-15 11:50:00,133.6,133.69,133.58,133.65,14522.0,128.0395,128.1258,128.0204,128.0875,14522.0
2024-11-15 11:55:00,133.65,133.68,133.55,133.61,13942.0,128.0875,128.1162,127.9916,128.0491,13942.0
2024-11-15 12:00:00,133.64,133.7,133.59,133.65,15924.0,128.0779,128.1354,128.03,128.0875,15924.0
2024-11-15 12:05:00,133.66,133.83,133.61,133.74,15115.0,128.097,128.26,128.0491,128.1737,15115.0
2024-11-15 12:10:00,133.7,133.75,133.53,133.75,10627.0,128.1354,128.1833,127.9725,128.1833,10627.0
2024-11-15 12:15:00,133.76,133.83,133.67,133.72,10650.0,128.1929,128.26,128.1066,128.1545,10650.0
2024-11-15 12:20:00,133.73,133.76,133.63,133.69,7420.0,128.1641,128.1929,128.0683,128.1258,7420.0
2024-11-15 12:25:00,133.68,133.7,133.53,133.53,8820.0,128.1162,128.1354,127.9725,127.9725,8820.0
2024-11-15 12:30:00,133.53,133.62,133.42,133.62,11113.0,127.9725,128.0587,127.867,128.0587,11113.0
2024-11-15 12:35:00,133.61,133.8,133.56,133.7,17099.0,128.0491,128.2312,128.0012,128.1354,17099.0
2024-11-15 12:40:00,133.69,133.75,133.65,133.68,9199.0,128.1258,128.1833,128.0875,128.1162,9199.0
2024-11-15 12:45:00,133.68,133.7,133.48,133.5,10973.0,128.1162,128.1354,127.9245,127.9437,10973.0
2024-11-15 12:50:00,133.48,133.58,133.43,133.49,12074.0,127.9245,128.0204,127.8766,127.9341,12074.0
2024-11-15 12:55:00,133.52,133.59,133.47,133.57,7312.0,127.9629,128.03,127.915,128.0108,7312.0
2024-11-15 13:00:00,133.57,133.6,133.51,133.56,10522.0,128.0108,128.0395,127.9533,128.0012,10522.0
2024-11-15 13:05:00,133.55,133.65,133.55,133.63,10038.0,127.9916,128.0875,127.9916,128.0683,10038.0
2024-11-15 13:10:00,133.62,133.72,133.59,133.72,6200.0,128.0587,128.1545,128.03,128.1545,6200.0
2024-11-15 13:15:00,133.73,134.03,133.73,134.03,13407.0,128.1641,128.4516,128.1641,128.4516,13407.0
2024-11-15 13:20:00,134.02,134.11,133.88,133.92,23326.0,128.4421,128.5283,128.3079,128.3462,23326.0
2024-11-15 13:25:00,133.91,134.07,133.81,134.0,29037.0,128.3366,128.49,128.2408,128.4229,29037.0
2024-11-15 13:30:00,133.98,134.02,133.68,133.68,17705.0,128.4037,128.4421,128.1162,128.1162,17705.0
2024-11-15 13:35:00,133.7,133.89,133.7,133.88,7888.0,128.1354,128.3175,128.1354,128.3079,7888.0
2024-11-15 13:40:00,133.88,133.88,133.75,133.8,6901.0,128.3079,128.3079,128.1833,128.2312,6901.0
2024-11-15 13:45:00,133.8,133.85,133.68,133.7,7515.0,128.2312,128.2791,128.1162,128.1354,7515.0
2024-11-15 13:50:00,133.7,133.78,133.68,133.72,9084.0,128.1354,128.2121,128.1162,128.1545,9084.0
2024-11-15 13:55:00,133.72,133.73,133.52,133.65,11941.0,128.1545,128.1641,127.9629,128.0875,11941.0
2024-11-15 14:00:00,133.67,133.83,133.61,133.74,8965.0,128.1066,128.26,128.0491,128.1737,8965.0
2024-11-15 14:05:00,133.73,133.82,133.68,133.78,6795.0,128.1641,128.2504,128.1162,128.2121,6795.0
2024-11-15 14:10:00,133.77,133.78,133.58,133.67,12383.0,128.2025,128.2121,128.0204,128.1066,12383.0
2024-11-15 14:15:00,133.71,133.72,133.61,133.68,8714.0,128.145,128.1545,128.0491,128.1162,8714.0
2024-11-15 14:20:00,133.7,133.71,133.57,133.59,6810.0,128.1354,128.145,128.0108,128.03,6810.0
2024-11-15 14:25:00,133.6,133.61,133.47,133.52,8619.0,128.0395,128.0491,127.915,127.9629,8619.0
2024-11-15 14:30:00,133.49,133.53,133.34,133.35,15997.0,127.9341,127.9725,127.7904,127.7999,15997.0
2024-11-15 14:35:00,133.36,133.4,133.23,133.23,9238.0,127.8095,127.8479,127.6849,127.6849,9238.0
2024-11-15 14:40:00,133.25,133.6,133.23,133.57,10437.0,127.7041,128.0395,127.6849,128.0108,10437.0
2024-11-15 14:45:00,133.56,133.68,133.5,133.52,13496.0,128.0012,128.1162,127.9437,127.9629,13496.0
2024-11-15 14:50:00,133.5,133.57,133.45,133.45,10152.0,127.9437,128.0108,127.8958,127.8958,10152.0
2024-11-15 14:55:00,133.47,133.59,133.44,133.53,18752.0,127.915,128.03,127.8862,127.9725,18752.0
2024-11-15 15:00:00,133.53,133.67,133.52,133.67,18816.0,127.9725,128.1066,127.9629,128.1066,18816.0
2024-11-15 15:05:00,133.68,133.73,133.63,133.68,14993.0,128.1162,128.1641,128.0683,128.1162,14993.0
2024-11-15 15:10:00,133.69,133.86,133.67,133.81,13981.0,128.1258,128.2887,128.1066,128.2408,13981.0
2024-11-15 15:15:00,133.83,133.88,133.8,133.84,18253.0,128.26,128.3079,128.2312,128.2696,18253.0
2024-11-15 15:20:00,133.9,133.93,133.81,133.83,18241.0,128.3271,128.3558,128.2408,128.26,18241.0
2024-11-15 15:25:00,133.84,133.85,133.64,133.64,17126.0,128.2696,128.2791,128.0779,128.0779,17126.0
2024-11-15 15:30:00,133.64,133.74,133.63,133.69,19865.0,128.0779,128.1737,128.0683,128.1258,19865.0
2024-11-15 15:35:00,133.7,133.92,133.69,133.83,50845.0,128.1354,128.3462,128.1258,128.26,50845.0
2024-11-15 15:40:00,133.85,134.0,133.85,133.9,35117.0,128.2791,128.4229,128.2791,128.3271,35117.0
2024-11-15 15:45:00,133.9,133.97,133.81,133.83,42000.0,128.3271,128.3941,128.2408,128.26,42000.0
2024-11-15 15:50:00,133.83,133.85,133.71,133.76,64473.0,128.26,128.2791,128.145,128.1929,64473.0
2024-11-15 15:55:00,133.77,134.11,133.76,134.11,205153.0,128.2025,128.5283,128.1929,128.5283,205153.0
2024-11-18 09:30:00,132.3,132.49,132.02,132.37,71502.0,128.3231,128.5074,128.0515,128.391,71502.0
2024-11-18 09:35:00,132.4,132.86,132.39,132.71,42132.0,128.4201,128.8663,128.4104,128.7208,42132.0
2024-11-18 09:40:00,132.76,133.17,132.71,133.11,17926.0,128.7693,129.1669,128.7208,129.1087,17926.0
2024-11-18 09:45:00,132.98,133.18,132.9,133.12,17966.0,128.9827,129.1766,128.9051,129.1184,17966.0
2024-11-18 09:50:00,133.03,133.11,132.84,132.85,21445.0,129.0311,129.1087,128.8469,128.8566,21445.0
2024-11-18 09:55:00,132.83,133.06,132.63,133.06,20663.0,128.8372,129.0602,128.6432,129.0602,20663.0
2024-11-18 10:00:00,133.02,133.36,132.99,133.36,34203.0,129.0214,129.3512,128.9924,129.3512,34203.0
2024-11-18 10:05:00,133.36,133.82,133.32,133.77,55511.0,129.3512,129.7974,129.3124,129.7489,55511.0
2024-11-18 10:10:00,133.72,133.91,133.64,133.81,46238.0,129.7004,129.8847,129.6228,129.7877,46238.0
2024-11-18 10:15:00,133.79,133.86,133.64,133.86,51213.0,129.7683,129.8362,129.6228,129.8362,51213.0
2024-11-18 10:20:00,133.87,133.9,133.52,133.58,42176.0,129.8459,129.875,129.5064,129.5646,42176.0
2024-11-18 10:25:00,133.59,133.85,133.56,133.72,41562.0,129.5743,129.8265,129.5452,129.7004,41562.0
2024-11-18 10:30:00,133.67,133.9,133.57,133.9,28193.0,129.6519,129.875,129.5549,129.875,28193.0
2024-11-18 10:35:00,133.87,133.89,133.63,133.8,42420.0,129.8459,129.8653,129.6131,129.778,42420.0
2024-11-18 10:40:00,133.8,133.98,133.79,133.97,41721.0,129.778,129.9526,129.7683,129.9429,41721.0
2024-11-18 10:45:00,133.95,134.22,133.95,134.14,30642.0,129.9235,130.1854,129.9235,130.1078,30642.0
2024-11-18 10:50:00,134.17,134.18,133.99,134.17,19942.0,130.1369,130.1466,129.9623,130.1369,19942.0
2024-11-18 10:55:00,134.18,134.2,133.91,134.17,16560.0,130.1466,130.166,129.8847,130.1369,16560.0
2024-11-18 11:00:00,134.12,134.19,134.08,134.14,8490.0,130.0884,130.1563,130.0496,130.1078,8490.0
2024-11-18 11:05:00,134.14,134.27,134.12,134.18,24981.0,130.1078,130.2339,130.0884,130.1466,24981.0
2024-11-18 11:10:00,134.16,134.16,134.0,134.01,10714.0,130.1272,130.1272,129.972,129.9817,10714.0
2024-11-18 11:15:00,134.03,134.13,134.0,134.08,12699.0,130.0011,130.0981,129.972,130.0496,12699.0
2024-11-18 11:20:00,134.12,134.22,134.07,134.19,16734.0,130.0884,130.1854,130.0399,130.1563,16734.0
2024-11-18 11:25:00,134.2,134.2,134.05,134.2,26499.0,130.166,130.166,130.0205,130.166,26499.0
2024-11-18 11:30:00,134.16,134.29,134.15,134.26,28168.0,130.1272,130.2533,130.1175,130.2242,28168.0
2024-11-18 11:35:00,134.27,134.48,134.21,134.43,19461.0,130.2339,130.4376,130.1757,130.3891,19461.0
2024-11-18 11:40:00,134.43,134.45,134.3,134.38,11767.0,130.3891,130.4085,130.263,130.3406,11767.0
2024-11-18 11:45:00,134.38,134.47,134.21,134.25,16417.0,130.3406,130.4279,130.1757,130.2145,16417.0
2024-11-18 11:50:00,134.26,134.34,134.21,134.33,18577.0,130.2242,130.3018,130.1757,130.2921,18577.0
2024-11-18 11:55:00,134.33,134.39,134.26,134.28,13285.0,130.2921,130.3503,130.2242,130.2436,13285.0
2024-11-18 12:00:00,134.29,134.38,134.26,134.35,12759.0,130.2533,130.3406,130.2242,130.3115,12759.0
2024-11-18 12:05:00,134.31,134.39,134.28,134.37,13681.0,130.2727,130.3503,130.2436,130.3309,13681.0
2024-11-18 12:10:00,134.37,134.4,134.34,134.35,9445.0,130.3309,130.36,130.3018,130.3115,9445.0
2024-11-18 12:15:00,134.34,134.44,134.31,134.34,17262.0,130.3018,130.3988,130.2727,130.3018,17262.0
2024-11-18 12:20:00,134.33,134.55,134.33,134.49,18239.0,130.2921,130.5055,130.2921,130.4473,18239.0
2024-11-18 12:25:00,134.5,134.57,134.45,134.47,15449.0,130.457,130.5249,130.4085,130.4279,15449.0
2024-11-18 12:30:00,134.48,134.5,134.39,134.42,6634.0,130.4376,130.457,130.3503,130.3794,6634.0
2024-11-18 12:35:00,134.44,134.48,134.35,134.46,18591.0,130.3988,130.4376,130.3115,130.4182,18591.0
2024-11-18 12:40:00,134.48,134.52,134.45,134.49,4923.0,130.4376,130.4764,130.4085,130.4473,4923.0
2024-11-18 12:45:00,134.47,134.48,134.36,134.42,11190.0,130.4279,130.4376,130.3212,130.3794,11190.0
2024-11-18 12:50:00,134.44,134.7,134.44,134.68,19756.0,130.3988,130.6509,130.3988,130.6315,19756.0
2024-11-18 12:55:00,134.69,134.72,134.58,134.69,20009.0,130.6412,130.6703,130.5346,130.6412,20009.0
2024-11-18 13:00:00,134.71,134.71,134.56,134.61,14551.0,130.6606,130.6606,130.5152,130.5637,14551.0
2024-11-18 13:05:00,134.58,134.61,134.48,134.53,8877.0,130.5346,130.5637,130.4376,130.4861,8877.0
2024-11-18 13:10:00,134.53,134.55,134.39,134.41,15349.0,130.4861,130.5055,130.3503,130.3697,15349.0
2024-11-18 13:15:00,134.39,134.47,134.37,134.46,12813.0,130.3503,130.4279,130.3309,130.4182,12813.0
2024-11-18 13:20:00,134.43,134.47,134.36,134.41,8797.0,130.3891,130.4279,130.3212,130.3697,8797.0
2024-11-18 13:25:00,134.43,134.56,134.39,134.54,21478.0,130.3891,130.5152,130.3503,130.4958,21478.0
2024-11-18 13:30:00,134.54,134.56,134.48,134.55,12030.0,130.4958,130.5152,130.4376,130.5055,12030.0
2024-11-18 13:35:00,134.54,134.6,134.49,134.58,8191.0,130.4958,130.554,130.4473,130.5346,8191.0
2024-11-18 13:40:00,134.6,134.69,134.57,134.61,15249.0,130.554,130.6412,130.5249,130.5637,15249.0
2024-11-18 13:45:00,134.61,134.64,134.45,134.46,20444.0,130.5637,130.5928,130.4085,130.4182,20444.0
2024-11-18 13:50:00,134.51,134.51,134.41,134.44,10916.0,130.4667,130.4667,130.3697,130.3988,10916.0
2024-11-18 13:55:00,134.43,134.66,134.43,134.65,19608.0,130.3891,130.6122,130.3891,130.6025,19608.0
2024-11-18 14:00:00,134.64,134.82,134.62,134.82,26763.0,130.5928,130.7673,130.5734,130.7673,26763.0
2024-11-18 14:05:00,134.81,134.82,134.72,134.76,25036.0,130.7576,130.7673,130.6703,130.7091,25036.0
2024-11-18 14:10:00,134.75,134.82,134.72,134.78,15507.0,130.6994,130.7673,130.6703,130.7285,15507.0
2024-11-18 14:15:00,134.79,134.88,134.73,134.81,16295.0,130.7382,130.8255,130.68,130.7576,16295.0
2024-11-18 14:20:00,134.81,134.93,134.74,134.75,16975.0,130.7576,130.874,130.6897,130.6994,16975.0
2024-11-18 14:25:00,134.75,134.92,134.72,134.92,27756.0,130.6994,130.8643,130.6703,130.8643,27756.0
2024-11-18 14:30:00,134.91,135.26,134.89,135.21,35542.0,130.8546,131.1941,130.8352,131.1456,35542.0
2024-11-18 14:35:00,135.24,135.27,135.16,135.21,21536.0,131.1747,131.2038,131.0971,131.1456,21536.0
2024-11-18 14:40:00,135.23,135.28,135.17,135.22,11543.0,131.165,131.2135,131.1068,131.1553,11543.0
2024-11-18 14:45:00,135.25,135.31,135.2,135.21,16326.0,131.1844,131.2426,131.1359,131.1456,16326.0
2024-11-18 14:50:00,135.19,135.25,135.19,135.23,11324.0,131.1262,131.1844,131.1262,131.165,11324.0
2024-11-18 14:55:00,135.22,135.24,135.13,135.16,19664.0,131.1553,131.1747,131.068,131.0971,19664.0
2024-11-18 15:00:00,135.16,135.16,135.07,135.13,16376.0,131.0971,131.0971,131.0098,131.068,16376.0
2024-11-18 15:05:00,135.13,135.18,135.09,135.16,18523.0,131.068,131.1165,131.0292,131.0971,18523.0
2024-11-18 15:10:00,135.15,135.21,135.04,135.08,22003.0,131.0874,131.1456,130.9807,131.0195,22003.0
2024-11-18 15:15:00,135.08,135.12,135.03,135.11,14939.0,131.0195,131.0583,130.971,131.0486,14939.0
2024-11-18 15:20:00,135.11,135.13,134.9,134.91,21815.0,131.0486,131.068,130.8449,130.8546,21815.0
2024-11-18 15:25:00,134.91,135.05,134.9,135.05,38477.0,130.8546,130.9904,130.8449,130.9904,38477.0
2024-11-18 15:30:00,135.04,135.12,134.96,134.96,37803.0,130.9807,131.0583,130.9031,130.9031,37803.0
2024-11-18 15:35:00,134.97,135.0,134.77,134.83,30297.0,130.9128,130.9419,130.7188,130.777,30297.0
2024-11-18 15:40:00,134.83,134.92,134.7,134.73,52726.0,130.777,130.8643,130.6509,130.68,52726.0
2024-11-18 15:45:00,134.74,134.78,134.61,134.7,64309.0,130.6897,130.7285,130.5637,130.6509,64309.0
2024-11-18 15:50:00,134.72,135.1,134.72,134.88,123907.0,130.6703,131.0389,130.6703,130.8255,123907.0
2024-11-18 15:55:00,134.88,135.25,134.78,135.19,295652.0,130.8255,131.1844,130.7285,131.1262,295652.0
2024-11-19 09:30:00,134.74,134.74,133.72,133.72,60821.0,130.6897,130.6897,129.7004,129.7004,60821.0
2024-11-19 09:35:00,133.8,133.8,133.1,133.28,12083.0,129.778,129.778,129.099,129.2736,12083.0
2024-11-19 09:40:00,133.28,133.91,133.15,133.68,42151.0,129.2736,129.8847,129.1475,129.6616,42151.0
2024-11-19 09:45:00,133.71,133.78,133.2,133.31,16296.0,129.6907,129.7586,129.196,129.3027,16296.0
2024-11-19 09:50:00,133.33,133.63,133.16,133.46,10752.0,129.3221,129.6131,129.1572,129.4482,10752.0
2024-11-19 09:55:00,133.39,133.74,133.23,133.58,29019.0,129.3803,129.7198,129.2251,129.5646,29019.0
2024-11-19 10:00:00,133.69,134.0,133.51,133.51,35080.0,129.6713,129.972,129.4967,129.4967,35080.0
2024-11-19 10:05:00,133.59,133.7,133.3,133.37,14398.0,129.5743,129.681,129.293,129.3609,14398.0
2024-11-19 10:10:00,133.33,133.54,133.25,133.25,22311.0,129.3221,129.5258,129.2445,129.2445,22311.0
2024-11-19 10:15:00,133.3,133.66,133.18,133.56,17546.0,129.293,129.6422,129.1766,129.5452,17546.0
2024-11-19 10:20:00,133.56,133.69,133.5,133.66,12236.0,129.5452,129.6713,129.487,129.6422,12236.0
2024-11-19 10:25:00,133.66,133.71,133.53,133.71,9536.0,129.6422,129.6907,129.5161,129.6907,9536.0
2024-11-19 10:30:00,133.71,133.88,133.65,133.69,14826.0,129.6907,129.8556,129.6325,129.6713,14826.0
2024-11-19 10:35:00,133.73,134.03,133.68,134.0,23197.0,129.7101,130.0011,129.6616,129.972,23197.0
2024-11-19 10:40:00,133.99,134.06,133.91,133.98,24146.0,129.9623,130.0302,129.8847,129.9526,24146.0
2024-11-19 10:45:00,134.0,134.1,133.89,134.08,16556.0,129.972,130.069,129.8653,130.0496,16556.0
2024-11-19 10:50:00,134.1,134.3,134.07,134.3,16525.0,130.069,130.263,130.0399,130.263,16525.0
2024-11-19 10:55:00,134.27,134.28,134.16,134.19,12763.0,130.2339,130.2436,130.1272,130.1563,12763.0
2024-11-19 11:00:00,134.18,134.18,134.03,134.08,7145.0,130.1466,130.1466,130.0011,130.0496,7145.0
2024-11-19 11:05:00,134.09,134.16,133.96,134.07,11559.0,130.0593,130.1272,129.9332,130.0399,11559.0
2024-11-19 11:10:00,134.04,134.1,133.89,133.89,11270.0,130.0108,130.069,129.8653,129.8653,11270.0
2024-11-19 11:15:00,133.91,134.06,133.88,134.05,6684.0,129.8847,130.0302,129.8556,130.0205,6684.0
2024-11-19 11:20:00,134.06,134.15,133.92,134.08,9801.0,130.0302,130.1175,129.8944,130.0496,9801.0
2024-11-19 11:25:00,134.08,134.36,134.08,134.31,14330.0,130.0496,130.3212,130.0496,130.2727,14330.0
2024-11-19 11:30:00,134.3,134.3,134.06,134.08,26872.0,130.263,130.263,130.0302,130.0496,26872.0
2024-11-19 11:35:00,134.06,134.11,133.8,133.81,17266.0,130.0302,130.0787,129.778,129.7877,17266.0
2024-11-19 11:40:00,133.82,133.85,133.67,133.71,11105.0,129.7974,129.8265,129.6519,129.6907,11105.0
2024-11-19 11:45:00,133.72,133.85,133.66,133.71,10513.0,129.7004,129.8265,129.6422,129.6907,10513.0
2024-11-19 11:50:00,133.69,133.75,133.42,133.5,19152.0,129.6713,129.7295,129.4094,129.487,19152.0
2024-11-19 11:55:00,133.5,133.64,133.42,133.58,14243.0,129.487,129.6228,129.4094,129.5646,14243.0
2024-11-19 12:00:00,133.58,133.61,133.46,133.47,22468.0,129.5646,129.5937,129.4482,129.4579,22468.0
2024-11-19 12:05:00,133.47,133.48,133.31,133.37,21506.0,129.4579,129.4676,129.3027,129.3609,21506.0
2024-11-19 12:10:00,133.38,133.49,133.32,133.4,17275.0,129.3706,129.4773,129.3124,129.39,17275.0
2024-11-19 12:15:00,133.38,133.44,133.34,133.38,19756.0,129.3706,129.4288,129.3318,129.3706,19756.0
2024-11-19 12:20:00,133.41,133.45,133.32,133.42,14295.0,129.3997,129.4385,129.3124,129.4094,14295.0
2024-11-19 12:25:00,133.39,133.45,133.38,133.42,10030.0,129.3803,129.4385,129.3706,129.4094,10030.0
2024-11-19 12:30:00,133.42,133.52,133.37,133.52,16007.0,129.4094,129.5064,129.3609,129.5064,16007.0
2024-11-19 12:35:00,133.5,133.52,133.44,133.44,13539.0,129.487,129.5064,129.4288,129.4288,13539.0
2024-11-19 12:40:00,133.45,133.51,133.44,133.48,11382.0,129.4385,129.4967,129.4288,129.4676,11382.0
2024-11-19 12:45:00,133.51,133.53,133.35,133.38,17440.0,129.4967,129.5161,129.3415,129.3706,17440.0
2024-11-19 12:50:00,133.37,133.45,133.31,133.36,15952.0,129.3609,129.4385,129.3027,129.3512,15952.0
2024-11-19 12:55:00,133.36,133.6,133.36,133.56,34482.0,129.3512,129.584,129.3512,129.5452,34482.0
2024-11-19 13:00:00,133.56,133.56,133.13,133.13,17573.0,129.5452,129.5452,129.1281,129.1281,17573.0
2024-11-19 13:05:00,133.1,133.1,132.93,133.0,17925.0,129.099,129.099,128.9342,129.0021,17925.0
2024-11-19 13:10:00,133.0,133.08,132.89,133.07,61377.0,129.0021,129.0796,128.8954,129.0699,61377.0
2024-11-19 13:15:00,133.04,133.08,132.91,132.98,16315.0,129.0408,129.0796,128.9148,128.9827,16315.0
2024-11-19 13:20:00,133.0,133.03,132.8,132.81,30857.0,129.0021,129.0311,128.8081,128.8178,30857.0
2024-11-19 13:25:00,132.79,132.8,132.7,132.71,31336.0,128.7984,128.8081,128.7111,128.7208,31336.0
2024-11-19 13:30:00,132.72,132.94,132.71,132.94,21301.0,128.7305,128.9439,128.7208,128.9439,21301.0
2024-11-19 13:35:00,132.94,132.94,132.72,132.82,17788.0,128.9439,128.9439,128.7305,128.8275,17788.0
2024-11-19 13:40:00,132.8,132.92,132.77,132.91,27609.0,128.8081,128.9245,128.779,128.9148,27609.0
2024-11-19 13:45:00,132.94,133.03,132.93,132.96,15756.0,128.9439,129.0311,128.9342,128.9633,15756.0
2024-11-19 13:50:00,132.94,133.03,132.88,132.88,13941.0,128.9439,129.0311,128.8857,128.8857,13941.0
2024-11-19 13:55:00,132.87,132.96,132.8,132.9,7732.0,128.876,128.9633,128.8081,128.9051,7732.0
2024-11-19 14:00:00,132.9,132.92,132.77,132.82,16432.0,128.9051,128.9245,128.779,128.8275,16432.0
2024-11-19 14:05:00,132.82,132.94,132.82,132.91,8813.0,128.8275,128.9439,128.8275,128.9148,8813.0
2024-11-19 14:10:00,132.91,133.0,132.86,132.95,11485.0,128.9148,129.0021,128.8663,128.9536,11485.0
2024-11-19 14:15:00,132.97,133.29,132.92,133.29,25516.0,128.973,129.2833,128.9245,129.2833,25516.0
2024-11-19 14:20:00,133.27,133.27,133.11,133.19,7653.0,129.2639,129.2639,129.1087,129.1863,7653.0
2024-11-19 14:25:00,133.18,133.18,133.0,133.08,11068.0,129.1766,129.1766,129.0021,129.0796,11068.0
2024-11-19 14:30:00,133.06,133.14,132.93,133.05,28851.0,129.0602,129.1378,128.9342,129.0505,28851.0
2024-11-19 14:35:00,133.04,133.05,132.91,132.94,40433.0,129.0408,129.0505,128.9148,128.9439,40433.0
2024-11-19 14:40:00,132.94,133.03,132.88,133.01,19457.0,128.9439,129.0311,128.8857,129.0117,19457.0
2024-11-19 14:45:00,133.01,133.01,132.89,132.93,10398.0,129.0117,129.0117,128.8954,128.9342,10398.0
2024-11-19 14:50:00,132.93,132.97,132.92,132.94,10035.0,128.9342,128.973,128.9245,128.9439,10035.0
2024-11-19 14:55:00,132.94,133.0,132.89,132.92,16841.0,128.9439,129.0021,128.8954,128.9245,16841.0
2024-11-19 15:00:00,132.92,132.92,132.81,132.87,8562.0,128.9245,128.9245,128.8178,128.876,8562.0
2024-11-19 15:05:00,132.87,132.88,132.8,132.88,13528.0,128.876,128.8857,128.8081,128.8857,13528.0
2024-11-19 15:10:00,132.89,132.9,132.82,132.88,10015.0,128.8954,128.9051,128.8275,128.8857,10015.0
2024-11-19 15:15:00,132.88,132.93,132.86,132.91,10151.0,128.8857,128.9342,128.8663,128.9148,10151.0
2024-11-19 15:20:00,132.9,132.9,132.73,132.78,24416.0,128.9051,128.9051,128.7402,128.7887,24416.0
2024-11-19 15:25:00,132.78,132.8,132.75,132.79,13641.0,128.7887,128.8081,128.7596,128.7984,13641.0
2024-11-19 15:30:00,132.79,132.85,132.74,132.83,28268.0,128.7984,128.8566,128.7499,128.8372,28268.0
2024-11-19 15:35:00,132.83,132.88,132.68,132.69,29022.0,128.8372,128.8857,128.6917,128.7014,29022.0
2024-11-19 15:40:00,132.68,132.74,132.67,132.68,21880.0,128.6917,128.7499,128.682,128.6917,21880.0
2024-11-19 15:45:00,132.68,132.9,132.68,132.81,29580.0,128.6917,128.9051,128.6917,128.8178,29580.0
2024-11-19 15:50:00,132.83,133.14,132.8,133.06,43766.0,128.8372,129.1378,128.8081,129.0602,43766.0
2024-11-19 15:55:00,133.06,133.27,133.05,133.19,146197.0,129.0602,129.2639,129.0505,129.1863,146197.0
2024-11-20 09:30:00,133.38,133.42,132.75,132.75,40732.0,129.3706,129.4094,128.7596,128.7596,40732.0
2024-11-20 09:35:00,132.64,132.85,132.5,132.53,14605.0,128.6529,128.8566,128.5171,128.5462,14605.0
2024-11-20 09:40:00,132.5,132.61,132.34,132.34,16726.0,128.5171,128.6238,128.3619,128.3619,16726.0
2024-11-20 09:45:00,132.3,132.33,132.08,132.08,17992.0,128.3231,128.3522,128.1097,128.1097,17992.0
2024-11-20 09:50:00,132.11,132.16,131.66,131.66,22944.0,128.1388,128.1873,127.7023,127.7023,22944.0
2024-11-20 09:55:00,131.66,131.98,131.64,131.84,22035.0,127.7023,128.0127,127.6829,127.8769,22035.0
2024-11-20 10:00:00,131.87,131.87,131.45,131.55,27330.0,127.906,127.906,127.4986,127.5956,27330.0
2024-11-20 10:05:00,131.55,131.62,131.34,131.34,25498.0,127.5956,127.6635,127.3919,127.3919,25498.0
2024-11-20 10:10:00,131.39,131.44,131.13,131.16,30693.0,127.4404,127.4889,127.1883,127.2174,30693.0
2024-11-20 10:15:00,131.16,131.39,131.09,131.35,18509.0,127.2174,127.4404,127.1495,127.4016,18509.0
2024-11-20 10:20:00,131.31,131.35,131.19,131.29,26001.0,127.3629,127.4016,127.2465,127.3435,26001.0
2024-11-20 10:25:00,131.26,131.44,131.13,131.3,12079.0,127.3144,127.4889,127.1883,127.3532,12079.0
2024-11-20 10:30:00,131.34,131.38,131.13,131.21,9673.0,127.3919,127.4307,127.1883,127.2659,9673.0
2024-11-20 10:35:00,131.19,131.3,131.18,131.24,11392.0,127.2465,127.3532,127.2368,127.295,11392.0
2024-11-20 10:40:00,131.27,131.28,131.03,131.13,23009.0,127.3241,127.3338,127.0913,127.1883,23009.0
2024-11-20 10:45:00,131.13,131.34,131.12,131.18,19335.0,127.1883,127.3919,127.1786,127.2368,19335.0
2024-11-20 10:50:00,131.18,131.19,131.06,131.17,10873.0,127.2368,127.2465,127.1204,127.2271,10873.0
2024-11-20 10:55:00,131.18,131.25,131.16,131.21,8098.0,127.2368,127.3047,127.2174,127.2659,8098.0
2024-11-20 11:00:00,131.19,131.28,131.08,131.17,28879.0,127.2465,127.3338,127.1398,127.2271,28879.0
2024-11-20 11:05:00,131.15,131.23,131.01,131.1,14519.0,127.2077,127.2853,127.0719,127.1592,14519.0
2024-11-20 11:10:00,131.09,131.11,130.9,131.08,17749.0,127.1495,127.1689,126.9652,127.1398,17749.0
2024-11-20 11:15:00,131.06,131.27,131.06,131.21,19509.0,127.1204,127.3241,127.1204,127.2659,19509.0
2024-11-20 11:20:00,131.22,131.32,131.1,131.14,12296.0,127.2756,127.3726,127.1592,127.198,12296.0
2024-11-20 11:25:00,131.14,131.15,131.0,131.01,24249.0,127.198,127.2077,127.0622,127.0719,24249.0
2024-11-20 11:30:00,131.01,131.07,130.87,130.88,16134.0,127.0719,127.1301,126.9361,126.9458,16134.0
2024-11-20 11:35:00,130.89,130.98,130.81,130.98,16690.0,126.9555,127.0428,126.8779,127.0428,16690.0
2024-11-20 11:40:00,130.95,131.05,130.9,131.04,7668.0,127.0137,127.1107,126.9652,127.101,7668.0
2024-11-20 11:45:00,131.06,131.27,131.03,131.26,15236.0,127.1204,127.3241,127.0913,127.3144,15236.0
2024-11-20 11:50:00,131.26,131.39,131.23,131.36,11048.0,127.3144,127.4404,127.2853,127.4113,11048.0
2024-11-20 11:55:00,131.35,131.42,131.28,131.33,12845.0,127.4016,127.4695,127.3338,127.3823,12845.0
2024-11-20 12:00:00,131.33,131.38,131.22,131.25,22368.0,127.3823,127.4307,127.2756,127.3047,22368.0
2024-11-20 12:05:00,131.25,131.33,131.16,131.25,23948.0,127.3047,127.3823,127.2174,127.3047,23948.0
2024-11-20 12:10:00,131.25,131.38,131.21,131.26,22722.0,127.3047,127.4307,127.2659,127.3144,22722.0
2024-11-20 12:15:00,131.27,131.34,131.21,131.21,10793.0,127.3241,127.3919,127.2659,127.2659,10793.0
2024-11-20 12:20:00,131.18,131.21,131.12,131.21,7693.0,127.2368,127.2659,127.1786,127.2659,7693.0
2024-11-20 12:25:00,131.19,131.33,131.18,131.32,11188.0,127.2465,127.3823,127.2368,127.3726,11188.0
2024-11-20 12:30:00,131.3,131.36,131.28,131.3,11225.0,127.3532,127.4113,127.3338,127.3532,11225.0
2024-11-20 12:35:00,131.3,131.39,131.29,131.37,5318.0,127.3532,127.4404,127.3435,127.421,5318.0
2024-11-20 12:40:00,131.38,131.5,131.38,131.4,8322.0,127.4307,127.5471,127.4307,127.4501,8322.0
2024-11-20 12:45:00,131.42,131.44,131.33,131.41,10484.0,127.4695,127.4889,127.3823,127.4598,10484.0
2024-11-20 12:50:00,131.4,131.51,131.34,131.35,18843.0,127.4501,127.5568,127.3919,127.4016,18843.0
2024-11-20 12:55:00,131.36,131.49,131.35,131.41,12794.0,127.4113,127.5374,127.4016,127.4598,12794.0
2024-11-20 13:00:00,131.38,131.61,131.38,131.46,25502.0,127.4307,127.6538,127.4307,127.5083,25502.0
2024-11-20 13:05:00,131.5,131.52,131.44,131.46,18370.0,127.5471,127.5665,127.4889,127.5083,18370.0
2024-11-20 13:10:00,131.44,131.47,131.33,131.33,13141.0,127.4889,127.518,127.3823,127.3823,13141.0
2024-11-20 13:15:00,131.31,131.32,131.15,131.15,8009.0,127.3629,127.3726,127.2077,127.2077,8009.0
2024-11-20 13:20:00,131.14,131.32,131.08,131.3,9238.0,127.198,127.3726,127.1398,127.3532,9238.0
2024-11-20 13:25:00,131.34,131.43,131.29,131.43,9395.0,127.3919,127.4792,127.3435,127.4792,9395.0
2024-11-20 13:30:00,131.44,131.44,131.23,131.23,7560.0,127.4889,127.4889,127.2853,127.2853,7560.0
2024-11-20 13:35:00,131.19,131.23,131.11,131.13,13356.0,127.2465,127.2853,127.1689,127.1883,13356.0
2024-11-20 13:40:00,131.12,131.21,131.1,131.2,7216.0,127.1786,127.2659,127.1592,127.2562,7216.0
2024-11-20 13:45:00,131.2,131.21,131.1,131.13,11804.0,127.2562,127.2659,127.1592,127.1883,11804.0
2024-11-20 13:50:00,131.15,131.24,131.13,131.14,15780.0,127.2077,127.295,127.1883,127.198,15780.0
2024-11-20 13:55:00,131.12,131.13,131.06,131.09,16811.0,127.1786,127.1883,127.1204,127.1495,16811.0
2024-11-20 14:00:00,131.09,131.2,131.08,131.13,13953.0,127.1495,127.2562,127.1398,127.1883,13953.0
2024-11-20 14:05:00,131.13,131.18,131.05,131.16,14992.0,127.1883,127.2368,127.1107,127.2174,14992.0
2024-11-20 14:10:00,131.17,131.27,131.16,131.27,15505.0,127.2271,127.3241,127.2174,127.3241,15505.0
2024-11-20 14:15:00,131.25,131.34,131.19,131.34,15910.0,127.3047,127.3919,127.2465,127.3919,15910.0
2024-11-20 14:20:00,131.36,131.38,131.3,131.32,10957.0,127.4113,127.4307,127.3532,127.3726,10957.0
2024-11-20 14:25:00,131.33,131.46,131.33,131.46,13212.0,127.3823,127.5083,127.3823,127.5083,13212.0
2024-11-20 14:30:00,131.46,131.47,131.36,131.46,14554.0,127.5083,127.518,127.4113,127.5083,14554.0
2024-11-20 14:35:00,131.47,131.5,131.45,131.46,11047.0,127.518,127.5471,127.4986,127.5083,11047.0
2024-11-20 14:40:00,131.47,131.59,131.47,131.57,21479.0,127.518,127.6344,127.518,127.615,21479.0
2024-11-20 14:45:00,131.58,131.75,131.58,131.75,16800.0,127.6247,127.7896,127.6247,127.7896,16800.0
2024-11-20 14:50:00,131.75,131.75,131.67,131.68,11683.0,127.7896,127.7896,127.712,127.7217,11683.0
2024-11-20 14:55:00,131.69,131.7,131.54,131.57,15312.0,127.7314,127.7411,127.5859,127.615,15312.0
2024-11-20 15:00:00,131.55,131.6,131.53,131.57,20163.0,127.5956,127.6441,127.5762,127.615,20163.0
2024-11-20 15:05:00,131.57,131.59,131.54,131.57,9478.0,127.615,127.6344,127.5859,127.615,9478.0
2024-11-20 15:10:00,131.55,131.64,131.54,131.6,12908.0,127.5956,127.6829,127.5859,127.6441,12908.0
2024-11-20 15:15:00,131.57,131.64,131.57,131.59,11322.0,127.615,127.6829,127.615,127.6344,11322.0
2024-11-20 15:20:00,131.59,131.63,131.55,131.63,17132.0,127.6344,127.6732,127.5956,127.6732,17132.0
2024-11-20 15:25:00,131.63,131.67,131.6,131.62,12394.0,127.6732,127.712,127.6441,127.6635,12394.0
2024-11-20 15:30:00,131.64,131.85,131.62,131.78,23084.0,127.6829,127.8866,127.6635,127.8187,23084.0
2024-11-20 15:35:00,131.79,131.91,131.74,131.87,17635.0,127.8284,127.9448,127.7799,127.906,17635.0
2024-11-20 15:40:00,131.87,131.95,131.83,131.9,17065.0,127.906,127.9836,127.8672,127.9351,17065.0
2024-11-20 15:45:00,131.9,132.09,131.9,132.03,20972.0,127.9351,128.1194,127.9351,128.0612,20972.0
2024-11-20 15:50:00,132.06,132.18,131.97,132.03,38528.0,128.0903,128.2067,128.003,128.0612,38528.0
2024-11-20 15:55:00,132.05,132.1,131.86,132.09,185649.0,128.0806,128.1291,127.8963,128.1194,185649.0
2024-11-21 09:30:00,131.77,132.0,131.62,131.75,52187.0,127.809,128.0321,127.6635,127.7896,52187.0
2024-11-21 09:35:00,131.7,132.01,131.43,131.97,18817.0,127.7411,128.0418,127.4792,128.003,18817.0
2024-11-21 09:40:00,131.97,131.97,131.52,131.82,5521.0,128.003,128.003,127.5665,127.8575,5521.0
2024-11-21 09:45:00,131.91,131.99,131.72,131.97,8440.0,127.9448,128.0224,127.7605,128.003,8440.0
2024-11-21 09:50:00,131.96,132.06,131.87,131.91,7954.0,127.9933,128.0903,127.906,127.9448,7954.0
2024-11-21 09:55:00,131.82,131.97,131.77,131.88,12808.0,127.8575,128.003,127.809,127.9157,12808.0
2024-11-21 10:00:00,131.91,132.23,131.9,132.17,17474.0,127.9448,128.2552,127.9351,128.197,17474.0
2024-11-21 10:05:00,132.15,132.25,132.06,132.21,19355.0,128.1776,128.2746,128.0903,128.2358,19355.0
2024-11-21 10:10:00,132.15,132.29,132.15,132.23,9487.0,128.1776,128.3134,128.1776,128.2552,9487.0
2024-11-21 10:15:00,132.23,132.41,132.13,132.34,10318.0,128.2552,128.4298,128.1582,128.3619,10318.0
2024-11-21 10:20:00,132.36,132.55,132.23,132.27,17697.0,128.3813,128.5656,128.2552,128.294,17697.0
2024-11-21 10:25:00,132.28,132.34,132.09,132.16,11746.0,128.3037,128.3619,128.1194,128.1873,11746.0
2024-11-21 10:30:00,132.09,132.22,132.02,132.17,3340.0,128.1194,128.2455,128.0515,128.197,3340.0
2024-11-21 10:35:00,132.19,132.27,132.1,132.2,9234.0,128.2164,128.294,128.1291,128.2261,9234.0
2024-11-21 10:40:00,132.27,132.43,132.24,132.26,11417.0,128.294,128.4492,128.2649,128.2843,11417.0
2024-11-21 10:45:00,132.26,132.48,132.24,132.44,21898.0,128.2843,128.4977,128.2649,128.4589,21898.0
2024-11-21 10:50:00,132.43,132.47,132.21,132.33,32921.0,128.4492,128.488,128.2358,128.3522,32921.0
2024-11-21 10:55:00,132.35,132.55,132.27,132.39,14298.0,128.3716,128.5656,128.294,128.4104,14298.0
2024-11-21 11:00:00,132.4,132.45,132.3,132.33,8648.0,128.4201,128.4686,128.3231,128.3522,8648.0
2024-11-21 11:05:00,132.31,132.35,132.15,132.18,11649.0,128.3328,128.3716,128.1776,128.2067,11649.0
2024-11-21 11:10:00,132.19,132.4,132.12,132.37,8059.0,128.2164,128.4201,128.1485,128.391,8059.0
2024-11-21 11:15:00,132.34,132.4,132.16,132.34,33137.0,128.3619,128.4201,128.1873,128.3619,33137.0
2024-11-21 11:20:00,132.3,132.36,132.23,132.26,7549.0,128.3231,128.3813,128.2552,128.2843,7549.0
2024-11-21 11:25:00,132.33,132.33,132.02,132.06,8904.0,128.3522,128.3522,128.0515,128.0903,8904.0
2024-11-21 11:30:00,132.03,132.18,132.02,132.15,10702.0,128.0612,128.2067,128.0515,128.1776,10702.0
2024-11-21 11:35:00,132.12,132.12,131.93,131.96,7014.0,128.1485,128.1485,127.9642,127.9933,7014.0
2024-11-21 11:40:00,131.98,132.0,131.77,131.81,19884.0,128.0127,128.0321,127.809,127.8478,19884.0
2024-11-21 11:45:00,131.8,131.88,131.64,131.88,20127.0,127.8381,127.9157,127.6829,127.9157,20127.0
2024-11-21 11:50:00,131.87,131.89,131.75,131.77,8353.0,127.906,127.9254,127.7896,127.809,8353.0
2024-11-21 11:55:00,131.78,131.96,131.7,131.94,9424.0,127.8187,127.9933,127.7411,127.9739,9424.0
2024-11-21 12:00:00,131.92,131.92,131.74,131.78,3663.0,127.9545,127.9545,127.7799,127.8187,3663.0
2024-11-21 12:05:00,131.78,131.88,131.72,131.78,9065.0,127.8187,127.9157,127.7605,127.8187,9065.0
2024-11-21 12:10:00,131.8,131.82,131.74,131.8,7074.0,127.8381,127.8575,127.7799,127.8381,7074.0
2024-11-21 12:15:00,131.74,131.86,131.73,131.78,10104.0,127.7799,127.8963,127.7702,127.8187,10104.0
2024-11-21 12:20:00,131.77,131.84,131.74,131.79,6630.0,127.809,127.8769,127.7799,127.8284,6630.0
2024-11-21 12:25:00,131.8,132.0,131.79,131.92,11811.0,127.8381,128.0321,127.8284,127.9545,11811.0
2024-11-21 12:30:00,131.88,131.94,131.83,131.94,12802.0,127.9157,127.9739,127.8672,127.9739,12802.0
2024-11-21 12:35:00,131.94,131.98,131.92,131.94,3383.0,127.9739,128.0127,127.9545,127.9739,3383.0
2024-11-21 12:40:00,131.96,132.15,131.93,132.1,11311.0,127.9933,128.1776,127.9642,128.1291,11311.0
2024-11-21 12:45:00,132.12,132.19,132.06,132.16,24271.0,128.1485,128.2164,128.0903,128.1873,24271.0
2024-11-21 12:50:00,132.16,132.24,132.09,132.19,8645.0,128.1873,128.2649,128.1194,128.2164,8645.0
2024-11-21 12:55:00,132.18,132.25,132.1,132.16,18730.0,128.2067,128.2746,128.1291,128.1873,18730.0
2024-11-21 13:00:00,132.18,132.22,132.13,132.13,13835.0,128.2067,128.2455,128.1582,128.1582,13835.0
2024-11-21 13:05:00,132.15,132.18,132.07,132.17,12831.0,128.1776,128.2067,128.1,128.197,12831.0
2024-11-21 13:10:00,132.15,132.19,132.11,132.13,9042.0,128.1776,128.2164,128.1388,128.1582,9042.0
2024-11-21 13:15:00,132.13,132.13,131.92,131.96,12039.0,128.1582,128.1582,127.9545,127.9933,12039.0
2024-11-21 13:20:00,131.97,132.0,131.91,131.91,6167.0,128.003,128.0321,127.9448,127.9448,6167.0
2024-11-21 13:25:00,131.96,131.99,131.88,131.99,20088.0,127.9933,128.0224,127.9157,128.0224,20088.0
2024-11-21 13:30:00,131.94,132.03,131.94,131.96,6622.0,127.9739,128.0612,127.9739,127.9933,6622.0
2024-11-21 13:35:00,132.01,132.03,131.81,131.83,65317.0,128.0418,128.0612,127.8478,127.8672,65317.0
2024-11-21 13:40:00,131.83,131.86,131.68,131.7,13198.0,127.8672,127.8963,127.7217,127.7411,13198.0
2024-11-21 13:45:00,131.73,131.8,131.7,131.8,10280.0,127.7702,127.8381,127.7411,127.8381,10280.0
2024-11-21 13:50:00,131.76,131.91,131.75,131.88,3754.0,127.7993,127.9448,127.7896,127.9157,3754.0
2024-11-21 13:55:00,131.89,131.93,131.86,131.92,9289.0,127.9254,127.9642,127.8963,127.9545,9289.0
2024-11-21 14:00:00,131.94,132.03,131.89,132.0,11588.0,127.9739,128.0612,127.9254,128.0321,11588.0
2024-11-21 14:05:00,131.99,132.01,131.82,131.82,8751.0,128.0224,128.0418,127.8575,127.8575,8751.0
2024-11-21 14:10:00,131.79,131.95,131.76,131.93,10152.0,127.8284,127.9836,127.7993,127.9642,10152.0
2024-11-21 14:15:00,131.93,131.94,131.83,131.84,7736.0,127.9642,127.9739,127.8672,127.8769,7736.0
2024-11-21 14:20:00,131.83,131.87,131.79,131.79,12227.0,127.8672,127.906,127.8284,127.8284,12227.0
2024-11-21 14:25:00,131.76,131.78,131.65,131.71,17809.0,127.7993,127.8187,127.6926,127.7508,17809.0
2024-11-21 14:30:00,131.71,131.72,131.58,131.58,17586.0,127.7508,127.7605,127.6247,127.6247,17586.0
2024-11-21 14:35:00,131.6,131.62,131.54,131.55,12337.0,127.6441,127.6635,127.5859,127.5956,12337.0
2024-11-21 14:40:00,131.56,131.58,131.28,131.3,38801.0,127.6053,127.6247,127.3338,127.3532,38801.0
2024-11-21 14:45:00,131.3,131.34,131.29,131.31,13145.0,127.3532,127.3919,127.3435,127.3629,13145.0
2024-11-21 14:50:00,131.3,131.31,131.24,131.26,16823.0,127.3532,127.3629,127.295,127.3144,16823.0
2024-11-21 14:55:00,131.27,131.3,131.21,131.24,12312.0,127.3241,127.3532,127.2659,127.295,12312.0
2024-11-21 15:00:00,131.22,131.22,131.12,131.18,22220.0,127.2756,127.2756,127.1786,127.2368,22220.0
2024-11-21 15:05:00,131.2,131.27,131.01,131.22,31000.0,127.2562,127.3241,127.0719,127.2756,31000.0
2024-11-21 15:10:00,131.23,131.27,131.18,131.21,17335.0,127.2853,127.3241,127.2368,127.2659,17335.0
2024-11-21 15:15:00,131.21,131.25,131.14,131.15,18729.0,127.2659,127.3047,127.198,127.2077,18729.0
2024-11-21 15:20:00,131.16,131.25,131.14,131.22,32504.0,127.2174,127.3047,127.198,127.2756,32504.0
2024-11-21 15:25:00,131.25,131.25,131.1,131.15,31579.0,127.3047,127.3047,127.1592,127.2077,31579.0
2024-11-21 15:30:00,131.15,131.22,131.14,131.21,30448.0,127.2077,127.2756,127.198,127.2659,30448.0
2024-11-21 15:35:00,131.18,131.29,131.02,131.29,43500.0,127.2368,127.3435,127.0816,127.3435,43500.0
2024-11-21 15:40:00,131.29,131.29,131.05,131.14,38620.0,127.3435,127.3435,127.1107,127.198,38620.0
2024-11-21 15:45:00,131.14,131.29,131.09,131.27,33931.0,127.198,127.3435,127.1495,127.3241,33931.0
2024-11-21 15:50:00,131.3,131.41,131.21,131.39,42339.0,127.3532,127.4598,127.2659,127.4404,42339.0
2024-11-21 15:55:00,131.39,131.46,131.25,131.36,175629.0,127.4404,127.5083,127.3047,127.4113,175629.0
2024-11-22 09:30:00,131.68,132.22,131.68,132.05,72577.0,127.7217,128.2455,127.7217,128.0806,72577.0
2024-11-22 09:35:00,131.92,132.68,131.92,132.47,43372.0,127.9545,128.6917,127.9545,128.488,43372.0
2024-11-22 09:40:00,132.46,133.42,132.46,133.25,48014.0,128.4783,129.4094,128.4783,129.2445,48014.0
2024-11-22 09:45:00,133.24,133.82,133.05,133.78,75206.0,129.2348,129.7974,129.0505,129.7586,75206.0
2024-11-22 09:50:00,133.77,133.9,133.6,133.75,44175.0,129.7489,129.875,129.584,129.7295,44175.0
2024-11-22 09:55:00,133.72,133.94,133.53,133.85,74170.0,129.7004,129.9138,129.5161,129.8265,74170.0
2024-11-22 10:00:00,133.8,133.83,133.58,133.61,69484.0,129.778,129.8071,129.5646,129.5937,69484.0
2024-11-22 10:05:00,133.7,133.75,133.43,133.6,16667.0,129.681,129.7295,129.4191,129.584,16667.0
2024-11-22 10:10:00,133.54,133.87,133.5,133.82,28791.0,129.5258,129.8459,129.487,129.7974,28791.0
2024-11-22 10:15:00,133.85,134.07,133.74,134.03,23145.0,129.8265,130.0399,129.7198,130.0011,23145.0
2024-11-22 10:20:00,134.0,134.16,134.0,134.06,16607.0,129.972,130.1272,129.972,130.0302,16607.0
2024-11-22 10:25:00,134.02,134.05,133.84,133.91,15741.0,129.9914,130.0205,129.8168,129.8847,15741.0
2024-11-22 10:30:00,133.9,134.11,133.75,134.11,38884.0,129.875,130.0787,129.7295,130.0787,38884.0
2024-11-22 10:35:00,134.13,134.32,134.02,134.25,31495.0,130.0981,130.2824,129.9914,130.2145,31495.0
2024-11-22 10:40:00,134.31,134.35,134.2,134.28,11618.0,130.2727,130.3115,130.166,130.2436,11618.0
2024-11-22 10:45:00,134.28,134.47,134.25,134.32,25256.0,130.2436,130.4279,130.2145,130.2824,25256.0
2024-11-22 10:50:00,134.31,134.49,134.23,134.31,15264.0,130.2727,130.4473,130.1951,130.2727,15264.0
2024-11-22 10:55:00,134.25,134.4,134.25,134.3,6019.0,130.2145,130.36,130.2145,130.263,6019.0
2024-11-22 11:00:00,134.31,134.5,134.25,134.41,63226.0,130.2727,130.457,130.2145,130.3697,63226.0
2024-11-22 11:05:00,134.41,134.48,134.29,134.31,22448.0,130.3697,130.4376,130.2533,130.2727,22448.0
2024-11-22 11:10:00,134.31,134.43,134.31,134.35,8820.0,130.2727,130.3891,130.2727,130.3115,8820.0
2024-11-22 11:15:00,134.34,134.35,134.09,134.13,15473.0,130.3018,130.3115,130.0593,130.0981,15473.0
2024-11-22 11:20:00,134.14,134.42,134.08,134.39,15393.0,130.1078,130.3794,130.0496,130.3503,15393.0
2024-11-22 11:25:00,134.4,134.41,134.19,134.4,19414.0,130.36,130.3697,130.1563,130.36,19414.0
2024-11-22 11:30:00,134.4,134.4,134.22,134.34,21190.0,130.36,130.36,130.1854,130.3018,21190.0
2024-11-22 11:35:00,134.34,134.4,134.26,134.34,20523.0,130.3018,130.36,130.2242,130.3018,20523.0
2024-11-22 11:40:00,134.28,134.3,134.0,134.06,63962.0,130.2436,130.263,129.972,130.0302,63962.0
2024-11-22 11:45:00,134.05,134.19,133.94,134.15,8534.0,130.0205,130.1563,129.9138,130.1175,8534.0
2024-11-22 11:50:00,134.15,134.15,134.03,134.05,14180.0,130.1175,130.1175,130.0011,130.0205,14180.0
2024-11-22 11:55:00,134.1,134.31,134.1,134.3,15039.0,130.069,130.2727,130.069,130.263,15039.0
2024-11-22 12:00:00,134.28,134.38,134.21,134.38,32160.0,130.2436,130.3406,130.1757,130.3406,32160.0
2024-11-22 12:05:00,134.35,134.4,134.25,134.26,24405.0,130.3115,130.36,130.2145,130.2242,24405.0
2024-11-22 12:10:00,134.25,134.45,134.25,134.39,17488.0,130.2145,130.4085,130.2145,130.3503,17488.0
2024-11-22 12:15:00,134.4,134.41,134.25,134.27,16247.0,130.36,130.3697,130.2145,130.2339,16247.0
2024-11-22 12:20:00,134.28,134.31,134.17,134.17,40208.0,130.2436,130.2727,130.1369,130.1369,40208.0
2024-11-22 12:25:00,134.19,134.33,134.18,134.24,12054.0,130.1563,130.2921,130.1466,130.2048,12054.0
2024-11-22 12:30:00,134.22,134.22,133.97,134.03,15962.0,130.1854,130.1854,129.9429,130.0011,15962.0
2024-11-22 12:35:00,134.02,134.02,133.93,133.97,7336.0,129.9914,129.9914,129.9041,129.9429,7336.0
2024-11-22 12:40:00,133.97,134.13,133.97,134.13,13069.0,129.9429,130.0981,129.9429,130.0981,13069.0
2024-11-22 12:45:00,134.13,134.15,134.09,134.12,5267.0,130.0981,130.1175,130.0593,130.0884,5267.0
2024-11-22 12:50:00,134.12,134.15,134.09,134.1,5487.0,130.0884,130.1175,130.0593,130.069,5487.0
2024-11-22 12:55:00,134.08,134.11,134.0,134.09,10806.0,130.0496,130.0787,129.972,130.0593,10806.0
2024-11-22 13:00:00,134.09,134.15,134.07,134.15,16627.0,130.0593,130.1175,130.0399,130.1175,16627.0
2024-11-22 13:05:00,134.16,134.16,134.06,134.07,6789.0,130.1272,130.1272,130.0302,130.0399,6789.0
2024-11-22 13:10:00,134.09,134.25,134.04,134.19,27995.0,130.0593,130.2145,130.0108,130.1563,27995.0
2024-11-22 13:15:00,134.15,134.3,134.15,134.3,15674.0,130.1175,130.263,130.1175,130.263,15674.0
2024-11-22 13:20:00,134.26,134.29,134.15,134.23,12750.0,130.2242,130.2533,130.1175,130.1951,12750.0
2024-11-22 13:25:00,134.22,134.24,134.12,134.17,12393.0,130.1854,130.2048,130.0884,130.1369,12393.0
2024-11-22 13:30:00,134.17,134.23,134.15,134.19,19522.0,130.1369,130.1951,130.1175,130.1563,19522.0
2024-11-22 13:35:00,134.19,134.21,134.13,134.16,16482.0,130.1563,130.1757,130.0981,130.1272,16482.0
2024-11-22 13:40:00,134.16,134.2,134.1,134.18,13787.0,130.1272,130.166,130.069,130.1466,13787.0
2024-11-22 13:45:00,134.18,134.35,134.17,134.33,40454.0,130.1466,130.3115,130.1369,130.2921,40454.0
2024-11-22 13:50:00,134.33,134.34,134.13,134.17,19125.0,130.2921,130.3018,130.0981,130.1369,19125.0
2024-11-22 13:55:00,134.16,134.23,134.14,134.17,10037.0,130.1272,130.1951,130.1078,130.1369,10037.0
2024-11-22 14:00:00,134.14,134.16,134.08,134.14,10541.0,130.1078,130.1272,130.0496,130.1078,10541.0
2024-11-22 14:05:00,134.14,134.15,134.01,134.03,9149.0,130.1078,130.1175,129.9817,130.0011,9149.0
2024-11-22 14:10:00,134.06,134.06,133.98,134.02,8347.0,130.0302,130.0302,129.9526,129.9914,8347.0
2024-11-22 14:15:00,134.02,134.12,133.86,134.12,21208.0,129.9914,130.0884,129.8362,130.0884,21208.0
2024-11-22 14:20:00,134.14,134.35,134.13,134.33,18874.0,130.1078,130.3115,130.0981,130.2921,18874.0
2024-11-22 14:25:00,134.33,134.33,134.25,134.28,15481.0,130.2921,130.2921,130.2145,130.2436,15481.0
2024-11-22 14:30:00,134.27,134.44,134.25,134.34,11196.0,130.2339,130.3988,130.2145,130.3018,11196.0
2024-11-22 14:35:00,134.36,134.43,134.3,134.4,15762.0,130.3212,130.3891,130.263,130.36,15762.0
2024-11-22 14:40:00,134.4,134.57,134.4,134.56,22977.0,130.36,130.5249,130.36,130.5152,22977.0
2024-11-22 14:45:00,134.57,134.69,134.57,134.69,25847.0,130.5249,130.6412,130.5249,130.6412,25847.0
2024-11-22 14:50:00,134.7,134.71,134.65,134.67,18038.0,130.6509,130.6606,130.6025,130.6219,18038.0
2024-11-22 14:55:00,134.67,134.69,134.5,134.5,19538.0,130.6219,130.6412,130.457,130.457,19538.0
2024-11-22 15:00:00,134.48,134.48,134.24,134.34,18111.0,130.4376,130.4376,130.2048,130.3018,18111.0
2024-11-22 15:05:00,134.34,134.43,134.31,134.4,15413.0,130.3018,130.3891,130.2727,130.36,15413.0
2024-11-22 15:10:00,134.41,134.44,134.34,134.34,21352.0,130.3697,130.3988,130.3018,130.3018,21352.0
2024-11-22 15:15:00,134.33,134.41,134.21,134.4,22625.0,130.2921,130.3697,130.1757,130.36,22625.0
2024-11-22 15:20:00,134.4,134.49,134.39,134.45,13065.0,130.36,130.4473,130.3503,130.4085,13065.0
2024-11-22 15:25:00,134.44,134.58,134.37,134.49,37629.0,130.3988,130.5346,130.3309,130.4473,37629.0
2024-11-22 15:30:00,134.49,134.66,134.49,134.63,18992.0,130.4473,130.6122,130.4473,130.5831,18992.0
2024-11-22 15:35:00,134.61,134.68,134.58,134.67,30887.0,130.5637,130.6315,130.5346,130.6219,30887.0
2024-11-22 15:40:00,134.67,134.75,134.64,134.7,40011.0,130.6219,130.6994,130.5928,130.6509,40011.0
2024-11-22 15:45:00,134.71,134.79,134.68,134.75,44092.0,130.6606,130.7382,130.6315,130.6994,44092.0
2024-11-22 15:50:00,134.75,134.93,134.67,134.89,84608.0,130.6994,130.874,130.6219,130.8352,84608.0
2024-11-22 15:55:00,134.9,135.09,134.79,134.81,280933.0,130.8449,131.0292,130.7382,130.7576,280933.0
2024-11-25 09:30:00,135.98,137.28,135.98,137.27,127308.0,131.8925,133.1534,131.8925,133.1437,127308.0
2024-11-25 09:35:00,137.25,137.92,137.18,137.75,61969.0,133.1243,133.7742,133.0564,133.6093,61969.0
2024-11-25 09:40:00,137.79,137.89,137.34,137.84,54342.0,133.6481,133.7451,133.2116,133.6966,54342.0
2024-11-25 09:45:00,137.83,138.33,137.8,138.12,59943.0,133.6869,134.1718,133.6578,133.9681,59943.0
2024-11-25 09:50:00,138.06,138.54,137.89,138.52,69413.0,133.9099,134.3755,133.7451,134.3561,69413.0
2024-11-25 09:55:00,138.53,138.58,138.2,138.43,36017.0,134.3658,134.4143,134.0457,134.2688,36017.0
2024-11-25 10:00:00,138.42,138.42,138.02,138.32,34579.0,134.2591,134.2591,133.8712,134.1621,34579.0
2024-11-25 10:05:00,138.35,138.36,138.02,138.06,17428.0,134.1912,134.2009,133.8712,133.9099,17428.0
2024-11-25 10:10:00,138.05,138.12,137.86,137.95,33381.0,133.9002,133.9681,133.716,133.8033,33381.0
2024-11-25 10:15:00,137.95,138.43,137.94,138.28,36704.0,133.8033,134.2688,133.7936,134.1233,36704.0
2024-11-25 10:20:00,138.3,138.34,138.09,138.31,59055.0,134.1427,134.1815,133.939,134.1524,59055.0
2024-11-25 10:25:00,138.27,138.48,138.18,138.45,26724.0,134.1136,134.3173,134.0263,134.2882,26724.0
2024-11-25 10:30:00,138.48,138.6,138.3,138.51,28429.0,134.3173,134.4337,134.1427,134.3464,28429.0
2024-11-25 10:35:00,138.55,138.67,138.3,138.33,38371.0,134.3852,134.5016,134.1427,134.1718,38371.0
2024-11-25 10:40:00,138.29,138.39,138.2,138.3,21828.0,134.133,134.23,134.0457,134.1427,21828.0
2024-11-25 10:45:00,138.27,138.31,138.05,138.18,14559.0,134.1136,134.1524,133.9002,134.0263,14559.0
2024-11-25 10:50:00,138.18,138.18,137.88,137.9,15654.0,134.0263,134.0263,133.7354,133.7548,15654.0
2024-11-25 10:55:00,137.91,138.2,137.9,138.19,19964.0,133.7645,134.0457,133.7548,134.036,19964.0
2024-11-25 11:00:00,138.17,138.21,138.07,138.12,19428.0,134.0166,134.0554,133.9196,133.9681,19428.0
2024-11-25 11:05:00,138.11,138.33,138.05,138.25,14971.0,133.9584,134.1718,133.9002,134.0942,14971.0
2024-11-25 11:10:00,138.26,138.56,138.22,138.55,26515.0,134.1039,134.3949,134.0651,134.3852,26515.0
2024-11-25 11:15:00,138.56,138.62,138.44,138.46,32009.0,134.3949,134.4531,134.2785,134.2979,32009.0
2024-11-25 11:20:00,138.48,138.54,138.33,138.35,14510.0,134.3173,134.3755,134.1718,134.1912,14510.0
2024-11-25 11:25:00,138.36,138.36,138.13,138.13,24310.0,134.2009,134.2009,133.9778,133.9778,24310.0
2024-11-25 11:30:00,138.15,138.22,138.03,138.16,38812.0,133.9972,134.0651,133.8808,134.0069,38812.0
2024-11-25 11:35:00,138.16,138.26,138.01,138.09,16386.0,134.0069,134.1039,133.8615,133.939,16386.0
2024-11-25 11:40:00,138.1,138.2,138.06,138.09,22648.0,133.9487,134.0457,133.9099,133.939,22648.0
2024-11-25 11:45:00,138.04,138.13,137.84,137.9,50754.0,133.8905,133.9778,133.6966,133.7548,50754.0
2024-11-25 11:50:00,137.99,138.04,137.92,138.0,9417.0,133.8421,133.8905,133.7742,133.8518,9417.0
2024-11-25 11:55:00,138.0,138.04,137.74,137.78,48837.0,133.8518,133.8905,133.5996,133.6384,48837.0
2024-11-25 12:00:00,137.75,137.8,137.64,137.65,11998.0,133.6093,133.6578,133.5026,133.5123,11998.0
2024-11-25 12:05:00,137.69,137.77,137.51,137.52,12097.0,133.5511,133.6287,133.3765,133.3862,12097.0
2024-11-25 12:10:00,137.52,137.59,137.48,137.5,19761.0,133.3862,133.4541,133.3474,133.3668,19761.0
2024-11-25 12:15:00,137.53,137.63,137.26,137.26,30651.0,133.3959,133.4929,133.134,133.134,30651.0
2024-11-25 12:20:00,137.22,137.3,137.12,137.24,13432.0,133.0952,133.1728,132.9982,133.1146,13432.0
2024-11-25 12:25:00,137.24,137.24,136.95,137.07,40163.0,133.1146,133.1146,132.8333,132.9497,40163.0
2024-11-25 12:30:00,137.08,137.09,137.0,137.07,14300.0,132.9594,132.9691,132.8818,132.9497,14300.0
2024-11-25 12:35:00,137.06,137.07,136.95,136.99,4471.0,132.94,132.9497,132.8333,132.8721,4471.0
2024-11-25 12:40:00,136.99,137.0,136.73,136.75,21010.0,132.8721,132.8818,132.6199,132.6393,21010.0
2024-11-25 12:45:00,136.75,136.93,136.74,136.93,10247.0,132.6393,132.8139,132.6296,132.8139,10247.0
2024-11-25 12:50:00,136.92,137.08,136.91,137.02,14580.0,132.8042,132.9594,132.7945,132.9012,14580.0
2024-11-25 12:55:00,136.97,137.06,136.9,137.06,15442.0,132.8527,132.94,132.7848,132.94,15442.0
2024-11-25 13:00:00,137.04,137.21,137.03,137.11,11160.0,132.9206,133.0855,132.9109,132.9885,11160.0
2024-11-25 13:05:00,137.13,137.19,137.09,137.14,8088.0,133.0079,133.0661,132.9691,133.0176,8088.0
2024-11-25 13:10:00,137.14,137.16,136.99,137.16,7551.0,133.0176,133.037,132.8721,133.037,7551.0
2024-11-25 13:15:00,137.17,137.3,137.12,137.27,10150.0,133.0467,133.1728,132.9982,133.1437,10150.0
2024-11-25 13:20:00,137.25,137.32,137.23,137.29,10231.0,133.1243,133.1922,133.1049,133.1631,10231.0
2024-11-25 13:25:00,137.33,137.5,137.32,137.46,8859.0,133.2019,133.3668,133.1922,133.328,8859.0
2024-11-25 13:30:00,137.44,137.48,137.4,137.48,6831.0,133.3086,133.3474,133.2698,133.3474,6831.0
2024-11-25 13:35:00,137.46,137.6,137.42,137.52,37975.0,133.328,133.4638,133.2892,133.3862,37975.0
2024-11-25 13:40:00,137.53,137.65,137.5,137.61,8696.0,133.3959,133.5123,133.3668,133.4735,8696.0
2024-11-25 13:45:00,137.61,137.65,137.58,137.59,11609.0,133.4735,133.5123,133.4444,133.4541,11609.0
2024-11-25 13:50:00,137.62,137.71,137.61,137.69,8476.0,133.4832,133.5705,133.4735,133.5511,8476.0
2024-11-25 13:55:00,137.7,137.91,137.7,137.85,23065.0,133.5608,133.7645,133.5608,133.7063,23065.0
2024-11-25 14:00:00,137.84,137.87,137.77,137.81,7270.0,133.6966,133.7257,133.6287,133.6675,7270.0
2024-11-25 14:05:00,137.8,137.8,137.65,137.66,11140.0,133.6578,133.6578,133.5123,133.522,11140.0
2024-11-25 14:10:00,137.65,137.65,137.47,137.47,11534.0,133.5123,133.5123,133.3377,133.3377,11534.0
2024-11-25 14:15:00,137.49,137.65,137.48,137.64,14770.0,133.3571,133.5123,133.3474,133.5026,14770.0
2024-11-25 14:20:00,137.64,137.65,137.3,137.33,15559.0,133.5026,133.5123,133.1728,133.2019,15559.0
2024-11-25 14:25:00,137.32,137.36,137.29,137.34,11190.0,133.1922,133.231,133.1631,133.2116,11190.0
2024-11-25 14:30:00,137.34,137.34,137.2,137.21,12699.0,133.2116,133.2116,133.0758,133.0855,12699.0
2024-11-25 14:35:00,137.2,137.26,137.11,137.13,15228.0,133.0758,133.134,132.9885,133.0079,15228.0
2024-11-25 14:40:00,137.14,137.23,137.12,137.19,8281.0,133.0176,133.1049,132.9982,133.0661,8281.0
2024-11-25 14:45:00,137.2,137.29,137.18,137.25,15252.0,133.0758,133.1631,133.0564,133.1243,15252.0
2024-11-25 14:50:00,137.28,137.42,137.25,137.33,11828.0,133.1534,133.2892,133.1243,133.2019,11828.0
2024-11-25 14:55:00,137.33,137.41,137.28,137.32,12813.0,133.2019,133.2795,133.1534,133.1922,12813.0
2024-11-25 15:00:00,137.34,137.34,137.19,137.3,16629.0,133.2116,133.2116,133.0661,133.1728,16629.0
2024-11-25 15:05:00,137.31,137.52,137.3,137.51,17610.0,133.1825,133.3862,133.1728,133.3765,17610.0
2024-11-25 15:10:00,137.5,137.58,137.47,137.47,21976.0,133.3668,133.4444,133.3377,133.3377,21976.0
2024-11-25 15:15:00,137.47,137.59,137.46,137.56,16070.0,133.3377,133.4541,133.328,133.425,16070.0
2024-11-25 15:20:00,137.54,137.62,137.5,137.56,25329.0,133.4056,133.4832,133.3668,133.425,25329.0
2024-11-25 15:25:00,137.55,137.55,137.45,137.52,18581.0,133.4153,133.4153,133.3183,133.3862,18581.0
2024-11-25 15:30:00,137.5,137.55,137.38,137.39,27495.0,133.3668,133.4153,133.2504,133.2601,27495.0
2024-11-25 15:35:00,137.38,137.41,137.2,137.23,36880.0,133.2504,133.2795,133.0758,133.1049,36880.0
2024-11-25 15:40:00,137.24,137.43,137.23,137.31,31296.0,133.1146,133.2989,133.1049,133.1825,31296.0
2024-11-25 15:45:00,137.31,137.43,137.22,137.24,40123.0,133.1825,133.2989,133.0952,133.1146,40123.0
2024-11-25 15:50:00,137.27,137.61,137.24,137.61,73129.0,133.1437,133.4735,133.1146,133.4735,73129.0
2024-11-25 15:55:00,137.59,137.64,137.4,137.54,347903.0,133.4541,133.5026,133.2698,133.4056,347903.0
2024-11-26 09:30:00,137.22,137.59,136.84,136.97,55486.0,133.0952,133.4541,132.7266,132.8527,55486.0
2024-11-26 09:35:00,136.97,137.07,136.39,136.56,11689.0,132.8527,132.9497,132.2901,132.455,11689.0
2024-11-26 09:40:00,136.5,136.85,136.19,136.25,21534.0,132.3968,132.7363,132.0962,132.1544,21534.0
2024-11-26 09:45:00,136.35,136.35,135.77,135.77,34809.0,132.2513,132.2513,131.6888,131.6888,34809.0
2024-11-26 09:50:00,135.8,136.08,135.6,135.94,32323.0,131.7179,131.9895,131.5239,131.8537,32323.0
2024-11-26 09:55:00,135.88,136.14,135.83,135.96,24189.0,131.7955,132.0477,131.747,131.8731,24189.0
2024-11-26 10:00:00,135.97,135.99,135.4,135.47,37033.0,131.8828,131.9022,131.3299,131.3978,37033.0
2024-11-26 10:05:00,135.4,135.52,135.12,135.44,17600.0,131.3299,131.4463,131.0583,131.3687,17600.0
2024-11-26 10:10:00,135.36,135.47,135.26,135.39,13408.0,131.2911,131.3978,131.1941,131.3202,13408.0
2024-11-26 10:15:00,135.42,135.48,135.26,135.27,14756.0,131.3493,131.4075,131.1941,131.2038,14756.0
2024-11-26 10:20:00,135.3,135.41,135.05,135.09,13552.0,131.2329,131.3396,130.9904,131.0292,13552.0
2024-11-26 10:25:00,135.09,135.36,134.93,135.34,19844.0,131.0292,131.2911,130.874,131.2717,19844.0
2024-11-26 10:30:00,135.32,135.33,135.11,135.12,10189.0,131.2523,131.262,131.0486,131.0583,10189.0
2024-11-26 10:35:00,135.12,135.2,134.93,134.95,11906.0,131.0583,131.1359,130.874,130.8934,11906.0
2024-11-26 10:40:00,134.95,135.02,134.88,134.91,9013.0,130.8934,130.9613,130.8255,130.8546,9013.0
2024-11-26 10:45:00,134.89,134.9,134.54,134.77,43591.0,130.8352,130.8449,130.4958,130.7188,43591.0
2024-11-26 10:50:00,134.8,134.94,134.73,134.77,37242.0,130.7479,130.8837,130.68,130.7188,37242.0
2024-11-26 10:55:00,134.8,134.94,134.76,134.92,7806.0,130.7479,130.8837,130.7091,130.8643,7806.0
2024-11-26 11:00:00,134.93,135.09,134.88,134.93,10361.0,130.874,131.0292,130.8255,130.874,10361.0
2024-11-26 11:05:00,134.97,134.98,134.69,134.69,12479.0,130.9128,130.9225,130.6412,130.6412,12479.0
2024-11-26 11:10:00,134.71,134.86,134.66,134.66,15815.0,130.6606,130.8061,130.6122,130.6122,15815.0
2024-11-26 11:15:00,134.71,134.86,134.69,134.79,11906.0,130.6606,130.8061,130.6412,130.7382,11906.0
2024-11-26 11:20:00,134.81,134.81,134.44,134.44,18707.0,130.7576,130.7576,130.3988,130.3988,18707.0
2024-11-26 11:25:00,134.44,134.68,134.43,134.68,22240.0,130.3988,130.6315,130.3891,130.6315,22240.0
2024-11-26 11:30:00,134.6,134.69,134.55,134.68,14338.0,130.554,130.6412,130.5055,130.6315,14338.0
2024-11-26 11:35:00,134.68,134.89,134.57,134.74,21218.0,130.6315,130.8352,130.5249,130.6897,21218.0
2024-11-26 11:40:00,134.7,134.92,134.65,134.86,8344.0,130.6509,130.8643,130.6025,130.8061,8344.0
2024-11-26 11:45:00,134.86,134.94,134.78,134.87,10722.0,130.8061,130.8837,130.7285,130.8158,10722.0
2024-11-26 11:50:00,134.9,134.95,134.75,134.75,12414.0,130.8449,130.8934,130.6994,130.6994,12414.0
2024-11-26 11:55:00,134.81,134.86,134.57,134.63,10213.0,130.7576,130.8061,130.5249,130.5831,10213.0
2024-11-26 12:00:00,134.6,134.65,134.42,134.42,26113.0,130.554,130.6025,130.3794,130.3794,26113.0
2024-11-26 12:05:00,134.43,134.49,134.36,134.42,15601.0,130.3891,130.4473,130.3212,130.3794,15601.0
2024-11-26 12:10:00,134.45,134.46,134.37,134.39,8891.0,130.4085,130.4182,130.3309,130.3503,8891.0
2024-11-26 12:15:00,134.41,134.5,134.35,134.47,23763.0,130.3697,130.457,130.3115,130.4279,23763.0
2024-11-26 12:20:00,134.5,134.64,134.43,134.58,13920.0,130.457,130.5928,130.3891,130.5346,13920.0
2024-11-26 12:25:00,134.58,134.61,134.46,134.46,7516.0,130.5346,130.5637,130.4182,130.4182,7516.0
2024-11-26 12:30:00,134.43,134.59,134.43,134.52,12572.0,130.3891,130.5443,130.3891,130.4764,12572.0
2024-11-26 12:35:00,134.5,134.54,134.38,134.39,16195.0,130.457,130.4958,130.3406,130.3503,16195.0
2024-11-26 12:40:00,134.43,134.5,134.41,134.42,10183.0,130.3891,130.457,130.3697,130.3794,10183.0
2024-11-26 12:45:00,134.41,134.48,134.31,134.34,11762.0,130.3697,130.4376,130.2727,130.3018,11762.0
2024-11-26 12:50:00,134.38,134.59,134.35,134.57,23744.0,130.3406,130.5443,130.3115,130.5249,23744.0
2024-11-26 12:55:00,134.52,134.63,134.51,134.59,10156.0,130.4764,130.5831,130.4667,130.5443,10156.0
2024-11-26 13:00:00,134.59,134.73,134.58,134.6,9871.0,130.5443,130.68,130.5346,130.554,9871.0
2024-11-26 13:05:00,134.62,134.72,134.61,134.71,5054.0,130.5734,130.6703,130.5637,130.6606,5054.0
2024-11-26 13:10:00,134.71,134.71,134.64,134.69,5607.0,130.6606,130.6606,130.5928,130.6412,5607.0
2024-11-26 13:15:00,134.68,134.8,134.56,134.8,22770.0,130.6315,130.7479,130.5152,130.7479,22770.0
2024-11-26 13:20:00,134.79,134.84,134.7,134.74,8746.0,130.7382,130.7867,130.6509,130.6897,8746.0
2024-11-26 13:25:00,134.74,134.84,134.72,134.75,13512.0,130.6897,130.7867,130.6703,130.6994,13512.0
2024-11-26 13:30:00,134.72,134.75,134.68,134.68,12825.0,130.6703,130.6994,130.6315,130.6315,12825.0
2024-11-26 13:35:00,134.67,134.69,134.56,134.67,14873.0,130.6219,130.6412,130.5152,130.6219,14873.0
2024-11-26 13:40:00,134.64,134.78,134.62,134.64,12666.0,130.5928,130.7285,130.5734,130.5928,12666.0
2024-11-26 13:45:00,134.64,134.83,134.59,134.8,19021.0,130.5928,130.777,130.5443,130.7479,19021.0
2024-11-26 13:50:00,134.81,135.0,134.77,134.82,33988.0,130.7576,130.9419,130.7188,130.7673,33988.0
2024-11-26 13:55:00,134.79,134.79,134.66,134.7,9741.0,130.7382,130.7382,130.6122,130.6509,9741.0
2024-11-26 14:00:00,134.72,134.78,134.67,134.67,4720.0,130.6703,130.7285,130.6219,130.6219,4720.0
2024-11-26 14:05:00,134.65,134.76,134.62,134.67,14469.0,130.6025,130.7091,130.5734,130.6219,14469.0
2024-11-26 14:10:00,134.7,134.7,134.57,134.6,18665.0,130.6509,130.6509,130.5249,130.554,18665.0
2024-11-26 14:15:00,134.65,134.8,134.62,134.79,12596.0,130.6025,130.7479,130.5734,130.7382,12596.0
2024-11-26 14:20:00,134.79,134.86,134.78,134.81,10252.0,130.7382,130.8061,130.7285,130.7576,10252.0
2024-11-26 14:25:00,134.81,134.87,134.75,134.83,14978.0,130.7576,130.8158,130.6994,130.777,14978.0
2024-11-26 14:30:00,134.8,134.8,134.64,134.79,15099.0,130.7479,130.7479,130.5928,130.7382,15099.0
2024-11-26 14:35:00,134.78,134.9,134.74,134.84,21945.0,130.7285,130.8449,130.6897,130.7867,21945.0
2024-11-26 14:40:00,134.81,134.82,134.63,134.69,9518.0,130.7576,130.7673,130.5831,130.6412,9518.0
2024-11-26 14:45:00,134.67,134.76,134.64,134.7,8587.0,130.6219,130.7091,130.5928,130.6509,8587.0
2024-11-26 14:50:00,134.66,134.73,134.54,134.54,22508.0,130.6122,130.68,130.4958,130.4958,22508.0
2024-11-26 14:55:00,134.58,134.72,134.53,134.68,30415.0,130.5346,130.6703,130.4861,130.6315,30415.0
2024-11-26 15:00:00,134.62,134.87,134.62,134.83,35292.0,130.5734,130.8158,130.5734,130.777,35292.0
2024-11-26 15:05:00,134.87,135.0,134.87,134.98,14777.0,130.8158,130.9419,130.8158,130.9225,14777.0
2024-11-26 15:10:00,134.93,134.97,134.77,134.77,16199.0,130.874,130.9128,130.7188,130.7188,16199.0
2024-11-26 15:15:00,134.8,134.98,134.79,134.96,23169.0,130.7479,130.9225,130.7382,130.9031,23169.0
2024-11-26 15:20:00,134.96,134.97,134.82,134.91,29750.0,130.9031,130.9128,130.7673,130.8546,29750.0
2024-11-26 15:25:00,134.91,134.92,134.62,134.64,28892.0,130.8546,130.8643,130.5734,130.5928,28892.0
2024-11-26 15:30:00,134.62,134.74,134.59,134.67,32480.0,130.5734,130.6897,130.5443,130.6219,32480.0
2024-11-26 15:35:00,134.67,134.69,134.56,134.64,35729.0,130.6219,130.6412,130.5152,130.5928,35729.0
2024-11-26 15:40:00,134.65,134.89,134.64,134.84,37342.0,130.6025,130.8352,130.5928,130.7867,37342.0
2024-11-26 15:45:00,134.84,135.0,134.81,134.95,52833.0,130.7867,130.9419,130.7576,130.8934,52833.0
2024-11-26 15:50:00,134.94,135.22,134.94,135.13,62237.0,130.8837,131.1553,130.8837,131.068,62237.0
2024-11-26 15:55:00,135.08,135.13,134.9,134.92,169720.0,131.0195,131.068,130.8449,130.8643,169720.0
2024-11-27 09:30:00,135.16,136.27,135.16,136.27,57069.0,131.0971,132.1738,131.0971,132.1738,57069.0
2024-11-27 09:35:00,136.23,136.54,136.01,136.25,14223.0,132.135,132.4356,131.9216,132.1544,14223.0
2024-11-27 09:40:00,136.26,136.58,136.26,136.51,10714.0,132.1641,132.4744,132.1641,132.4065,10714.0
2024-11-27 09:45:00,136.56,136.84,136.55,136.76,21009.0,132.455,132.7266,132.4453,132.649,21009.0
2024-11-27 09:50:00,136.75,137.08,136.72,137.06,25348.0,132.6393,132.9594,132.6102,132.94,25348.0
2024-11-27 09:55:00,137.06,137.1,136.6,136.79,23987.0,132.94,132.9788,132.4938,132.6781,23987.0
2024-11-27 10:00:00,136.72,136.84,136.33,136.39,22067.0,132.6102,132.7266,132.232,132.2901,22067.0
2024-11-27 10:05:00,136.37,136.68,136.32,136.49,28125.0,132.2707,132.5714,132.2223,132.3871,28125.0
2024-11-27 10:10:00,136.44,136.81,136.44,136.75,13158.0,132.3386,132.6975,132.3386,132.6393,13158.0
2024-11-27 10:15:00,136.78,136.94,136.77,136.81,12670.0,132.6684,132.8236,132.6587,132.6975,12670.0
2024-11-27 10:20:00,136.84,136.91,136.71,136.8,10435.0,132.7266,132.7945,132.6005,132.6878,10435.0
2024-11-27 10:25:00,136.73,136.93,136.71,136.74,13232.0,132.6199,132.8139,132.6005,132.6296,13232.0
2024-11-27 10:30:00,136.74,136.85,136.66,136.77,22924.0,132.6296,132.7363,132.552,132.6587,22924.0
2024-11-27 10:35:00,136.8,136.81,136.52,136.52,16400.0,132.6878,132.6975,132.4162,132.4162,16400.0
2024-11-27 10:40:00,136.52,136.77,136.5,136.55,11059.0,132.4162,132.6587,132.3968,132.4453,11059.0
2024-11-27 10:45:00,136.5,136.53,136.31,136.34,6992.0,132.3968,132.4259,132.2126,132.2417,6992.0
2024-11-27 10:50:00,136.34,136.44,136.27,136.39,12305.0,132.2417,132.3386,132.1738,132.2901,12305.0
2024-11-27 10:55:00,136.41,136.42,136.27,136.37,11940.0,132.3095,132.3192,132.1738,132.2707,11940.0
2024-11-27 11:00:00,136.34,136.44,136.2,136.35,10941.0,132.2417,132.3386,132.1059,132.2513,10941.0
2024-11-27 11:05:00,136.3,136.39,136.26,136.34,5665.0,132.2029,132.2901,132.1641,132.2417,5665.0
2024-11-27 11:10:00,136.34,136.5,136.34,136.36,10979.0,132.2417,132.3968,132.2417,132.261,10979.0
2024-11-27 11:15:00,136.35,136.52,136.32,136.48,13534.0,132.2513,132.4162,132.2223,132.3774,13534.0
2024-11-27 11:20:00,136.47,136.51,136.37,136.39,6810.0,132.3677,132.4065,132.2707,132.2901,6810.0
2024-11-27 11:25:00,136.36,136.37,136.16,136.19,16142.0,132.261,132.2707,132.0671,132.0962,16142.0
2024-11-27 11:30:00,136.19,136.21,135.88,135.99,14768.0,132.0962,132.1156,131.7955,131.9022,14768.0
2024-11-27 11:35:00,135.99,135.99,135.75,135.8,43754.0,131.9022,131.9022,131.6694,131.7179,43754.0
2024-11-27 11:40:00,135.78,136.19,135.74,135.99,20884.0,131.6985,132.0962,131.6597,131.9022,20884.0
2024-11-27 11:45:00,135.99,136.24,135.95,136.16,9500.0,131.9022,132.1447,131.8634,132.0671,9500.0
2024-11-27 11:50:00,136.16,136.24,136.11,136.21,9920.0,132.0671,132.1447,132.0186,132.1156,9920.0
2024-11-27 11:55:00,136.14,136.18,135.97,136.0,12879.0,132.0477,132.0865,131.8828,131.9119,12879.0
2024-11-27 12:00:00,136.01,136.29,135.96,136.16,17990.0,131.9216,132.1932,131.8731,132.0671,17990.0
2024-11-27 12:05:00,136.17,136.23,136.04,136.07,9322.0,132.0768,132.135,131.9507,131.9798,9322.0
2024-11-27 12:10:00,136.04,136.09,135.92,136.05,6332.0,131.9507,131.9992,131.8343,131.9604,6332.0
2024-11-27 12:15:00,136.08,136.11,136.01,136.08,6576.0,131.9895,132.0186,131.9216,131.9895,6576.0
2024-11-27 12:20:00,136.04,136.06,135.98,135.98,6247.0,131.9507,131.9701,131.8925,131.8925,6247.0
2024-11-27 12:25:00,135.99,136.07,135.91,136.0,10604.0,131.9022,131.9798,131.8246,131.9119,10604.0
2024-11-27 12:30:00,136.0,136.0,135.88,135.9,13923.0,131.9119,131.9119,131.7955,131.8149,13923.0
2024-11-27 12:35:00,135.88,135.92,135.86,135.89,7507.0,131.7955,131.8343,131.7761,131.8052,7507.0
2024-11-27 12:40:00,135.88,135.9,135.81,135.88,9096.0,131.7955,131.8149,131.7276,131.7955,9096.0
2024-11-27 12:45:00,135.88,135.9,135.77,135.82,10900.0,131.7955,131.8149,131.6888,131.7373,10900.0
2024-11-27 12:50:00,135.81,135.87,135.81,135.82,6674.0,131.7276,131.7858,131.7276,131.7373,6674.0
2024-11-27 12:55:00,135.83,135.97,135.82,135.94,12966.0,131.747,131.8828,131.7373,131.8537,12966.0
2024-11-27 13:00:00,135.95,135.97,135.87,135.87,7909.0,131.8634,131.8828,131.7858,131.7858,7909.0
2024-11-27 13:05:00,135.87,135.91,135.79,135.81,6152.0,131.7858,131.8246,131.7082,131.7276,6152.0
2024-11-27 13:10:00,135.81,135.83,135.78,135.8,5603.0,131.7276,131.747,131.6985,131.7179,5603.0
2024-11-27 13:15:00,135.79,135.91,135.77,135.88,7188.0,131.7082,131.8246,131.6888,131.7955,7188.0
2024-11-27 13:20:00,135.88,135.9,135.82,135.83,5417.0,131.7955,131.8149,131.7373,131.747,5417.0
2024-11-27 13:25:00,135.81,135.81,135.71,135.71,9587.0,131.7276,131.7276,131.6306,131.6306,9587.0
2024-11-27 13:30:00,135.71,135.83,135.68,135.81,10505.0,131.6306,131.747,131.6015,131.7276,10505.0
2024-11-27 13:35:00,135.8,135.8,135.67,135.69,11719.0,131.7179,131.7179,131.5918,131.6112,11719.0
2024-11-27 13:40:00,135.67,135.73,135.59,135.72,14007.0,131.5918,131.65,131.5142,131.6403,14007.0
2024-11-27 13:45:00,135.73,135.73,135.53,135.58,9292.0,131.65,131.65,131.456,131.5045,9292.0
2024-11-27 13:50:00,135.58,135.6,135.56,135.6,7855.0,131.5045,131.5239,131.4851,131.5239,7855.0
2024-11-27 13:55:00,135.61,135.63,135.46,135.46,12176.0,131.5336,131.553,131.3881,131.3881,12176.0
2024-11-27 14:00:00,135.47,135.58,135.46,135.56,14152.0,131.3978,131.5045,131.3881,131.4851,14152.0
2024-11-27 14:05:00,135.55,135.57,135.42,135.48,10384.0,131.4754,131.4948,131.3493,131.4075,10384.0
2024-11-27 14:10:00,135.5,135.79,135.49,135.78,8843.0,131.4269,131.7082,131.4172,131.6985,8843.0
2024-11-27 14:15:00,135.74,135.85,135.71,135.83,14534.0,131.6597,131.7664,131.6306,131.747,14534.0
2024-11-27 14:20:00,135.81,135.83,135.64,135.69,6607.0,131.7276,131.747,131.5627,131.6112,6607.0
2024-11-27 14:25:00,135.69,135.72,135.57,135.6,10217.0,131.6112,131.6403,131.4948,131.5239,10217.0
2024-11-27 14:30:00,135.59,135.69,135.56,135.69,9958.0,131.5142,131.6112,131.4851,131.6112,9958.0
2024-11-27 14:35:00,135.69,135.76,135.64,135.76,7556.0,131.6112,131.6791,131.5627,131.6791,7556.0
2024-11-27 14:40:00,135.77,135.79,135.71,135.74,7732.0,131.6888,131.7082,131.6306,131.6597,7732.0
2024-11-27 14:45:00,135.72,135.81,135.61,135.81,8912.0,131.6403,131.7276,131.5336,131.7276,8912.0
2024-11-27 14:50:00,135.77,135.93,135.76,135.92,11065.0,131.6888,131.844,131.6791,131.8343,11065.0
2024-11-27 14:55:00,135.91,135.95,135.87,135.89,9993.0,131.8246,131.8634,131.7858,131.8052,9993.0
2024-11-27 15:00:00,135.88,135.88,135.77,135.84,12347.0,131.7955,131.7955,131.6888,131.7567,12347.0
2024-11-27 15:05:00,135.86,136.04,135.84,135.91,20177.0,131.7761,131.9507,131.7567,131.8246,20177.0
2024-11-27 15:10:00,135.9,136.02,135.9,135.94,6863.0,131.8149,131.9313,131.8149,131.8537,6863.0
2024-11-27 15:15:00,135.94,136.12,135.9,136.12,14632.0,131.8537,132.0283,131.8149,132.0283,14632.0
2024-11-27 15:20:00,136.15,136.15,135.99,136.06,51468.0,132.0574,132.0574,131.9022,131.9701,51468.0
2024-11-27 15:25:00,136.06,136.07,135.9,136.0,15141.0,131.9701,131.9798,131.8149,131.9119,15141.0
2024-11-27 15:30:00,136.01,136.01,135.84,135.92,13687.0,131.9216,131.9216,131.7567,131.8343,13687.0
2024-11-27 15:35:00,135.9,135.9,135.7,135.76,14192.0,131.8149,131.8149,131.6209,131.6791,14192.0
2024-11-27 15:40:00,135.77,135.79,135.69,135.78,14810.0,131.6888,131.7082,131.6112,131.6985,14810.0
2024-11-27 15:45:00,135.78,135.85,135.76,135.84,25606.0,131.6985,131.7664,131.6791,131.7567,25606.0
2024-11-27 15:50:00,135.85,136.0,135.83,135.9,49043.0,131.7664,131.9119,131.747,131.8149,49043.0
2024-11-27 15:55:00,135.93,135.95,135.63,135.69,124488.0,131.844,131.8634,131.553,131.6112,124488.0
2024-11-29 09:30:00,134.8,135.89,134.64,135.41,66177.0,130.7479,131.8052,130.5928,131.3396,66177.0
2024-11-29 09:35:00,135.61,135.92,135.53,135.74,14037.0,131.5336,131.8343,131.456,131.6597,14037.0
2024-11-29 09:40:00,135.64,135.98,135.56,135.61,35319.0,131.5627,131.8925,131.4851,131.5336,35319.0
2024-11-29 09:45:00,135.65,135.94,135.6,135.79,9559.0,131.5724,131.8537,131.5239,131.7082,9559.0
2024-11-29 09:50:00,135.86,135.92,135.64,135.92,17212.0,131.7761,131.8343,131.5627,131.8343,17212.0
2024-11-29 09:55:00,135.85,135.9,135.66,135.67,11406.0,131.7664,131.8149,131.5821,131.5918,11406.0
2024-11-29 10:00:00,135.66,136.03,135.52,136.03,12558.0,131.5821,131.941,131.4463,131.941,12558.0
2024-11-29 10:05:00,135.95,135.95,135.52,135.63,5309.0,131.8634,131.8634,131.4463,131.553,5309.0
2024-11-29 10:10:00,135.67,135.91,135.64,135.86,13552.0,131.5918,131.8246,131.5627,131.7761,13552.0
2024-11-29 10:15:00,135.89,135.89,135.69,135.74,6393.0,131.8052,131.8052,131.6112,131.6597,6393.0
2024-11-29 10:20:00,135.73,135.88,135.71,135.79,9589.0,131.65,131.7955,131.6306,131.7082,9589.0
2024-11-29 10:25:00,135.8,136.03,135.77,135.92,12538.0,131.7179,131.941,131.6888,131.8343,12538.0
2024-11-29 10:30:00,135.89,135.96,135.8,135.8,8498.0,131.8052,131.8731,131.7179,131.7179,8498.0
2024-11-29 10:35:00,135.8,135.95,135.78,135.79,9811.0,131.7179,131.8634,131.6985,131.7082,9811.0
2024-11-29 10:40:00,135.79,135.8,135.52,135.68,14908.0,131.7082,131.7179,131.4463,131.6015,14908.0
2024-11-29 10:45:00,135.68,135.79,135.68,135.74,5930.0,131.6015,131.7082,131.6015,131.6597,5930.0
2024-11-29 10:50:00,135.76,135.86,135.73,135.78,12033.0,131.6791,131.7761,131.65,131.6985,12033.0
2024-11-29 10:55:00,135.78,135.82,135.68,135.68,4978.0,131.6985,131.7373,131.6015,131.6015,4978.0
2024-11-29 11:00:00,135.73,135.76,135.63,135.72,4199.0,131.65,131.6791,131.553,131.6403,4199.0
2024-11-29 11:05:00,135.69,135.81,135.67,135.78,11447.0,131.6112,131.7276,131.5918,131.6985,11447.0
2024-11-29 11:10:00,135.8,135.88,135.7,135.71,10153.0,131.7179,131.7955,131.6209,131.6306,10153.0
2024-11-29 11:15:00,135.72,135.91,135.72,135.91,15630.0,131.6403,131.8246,131.6403,131.8246,15630.0
2024-11-29 11:20:00,135.89,135.95,135.82,135.95,9028.0,131.8052,131.8634,131.7373,131.8634,9028.0
2024-11-29 11:25:00,135.97,136.06,135.96,136.01,7443.0,131.8828,131.9701,131.8731,131.9216,7443.0
2024-11-29 11:30:00,136.05,136.05,135.96,135.99,9349.0,131.9604,131.9604,131.8731,131.9022,9349.0
2024-11-29 11:35:00,136.0,136.02,135.9,135.9,6139.0,131.9119,131.9313,131.8149,131.8149,6139.0
2024-11-29 11:40:00,135.91,136.0,135.86,135.9,13490.0,131.8246,131.9119,131.7761,131.8149,13490.0
2024-11-29 11:45:00,135.96,135.97,135.9,135.97,11217.0,131.8731,131.8828,131.8149,131.8828,11217.0
2024-11-29 11:50:00,135.96,136.18,135.96,136.15,9512.0,131.8731,132.0865,131.8731,132.0574,9512.0
2024-11-29 11:55:00,136.16,136.16,136.05,136.08,7884.0,132.0671,132.0671,131.9604,131.9895,7884.0
2024-11-29 12:00:00,136.08,136.38,136.08,136.38,14069.0,131.9895,132.2804,131.9895,132.2804,14069.0
2024-11-29 12:05:00,136.38,136.52,136.38,136.46,16144.0,132.2804,132.4162,132.2804,132.358,16144.0
2024-11-29 12:10:00,136.48,136.56,136.46,136.56,21936.0,132.3774,132.455,132.358,132.455,21936.0
2024-11-29 12:15:00,136.53,136.57,136.42,136.47,16455.0,132.4259,132.4647,132.3192,132.3677,16455.0
2024-11-29 12:20:00,136.44,136.47,136.24,136.27,8156.0,132.3386,132.3677,132.1447,132.1738,8156.0
2024-11-29 12:25:00,136.24,136.32,136.19,136.19,6386.0,132.1447,132.2223,132.0962,132.0962,6386.0
2024-11-29 12:30:00,136.2,136.21,136.1,136.19,13540.0,132.1059,132.1156,132.0089,132.0962,13540.0
2024-11-29 12:35:00,136.23,136.25,136.13,136.16,6916.0,132.135,132.1544,132.038,132.0671,6916.0
2024-11-29 12:40:00,136.17,136.22,136.11,136.22,13206.0,132.0768,132.1253,132.0186,132.1253,13206.0
2024-11-29 12:45:00,136.19,136.28,136.0,136.03,27180.0,132.0962,132.1835,131.9119,131.941,27180.0
2024-11-29 12:50:00,136.04,136.05,135.82,135.85,23727.0,131.9507,131.9604,131.7373,131.7664,23727.0
2024-11-29 12:55:00,135.88,135.98,135.75,135.76,93652.0,131.7955,131.8925,131.6694,131.6791,93652.0
2024-12-02 09:30:00,136.14,136.14,135.21,135.46,62029.0,132.0477,132.0477,131.1456,131.3881,62029.0
2024-12-02 09:35:00,135.47,135.47,134.22,134.47,28328.0,131.3978,131.3978,130.1854,130.4279,28328.0
2024-12-02 09:40:00,134.46,134.62,134.25,134.37,28084.0,130.4182,130.5734,130.2145,130.3309,28084.0
2024-12-02 09:45:00,134.36,134.76,134.34,134.73,27509.0,130.3212,130.7091,130.3018,130.68,27509.0
2024-12-02 09:50:00,134.74,134.74,134.41,134.68,25252.0,130.6897,130.6897,130.3697,130.6315,25252.0
2024-12-02 09:55:00,134.59,134.71,134.45,134.71,21730.0,130.5443,130.6606,130.4085,130.6606,21730.0
2024-12-02 10:00:00,134.64,134.86,134.56,134.69,22612.0,130.5928,130.8061,130.5152,130.6412,22612.0
2024-12-02 10:05:00,134.64,134.73,134.42,134.43,21856.0,130.5928,130.68,130.3794,130.3891,21856.0
2024-12-02 10:10:00,134.43,134.59,134.05,134.09,27350.0,130.3891,130.5443,130.0205,130.0593,27350.0
2024-12-02 10:15:00,134.09,134.1,133.64,133.68,46901.0,130.0593,130.069,129.6228,129.6616,46901.0
2024-12-02 10:20:00,133.7,133.7,133.3,133.46,53507.0,129.681,129.681,129.293,129.4482,53507.0
2024-12-02 10:25:00,133.47,133.63,133.47,133.53,19689.0,129.4579,129.6131,129.4579,129.5161,19689.0
2024-12-02 10:30:00,133.53,133.91,133.43,133.81,19392.0,129.5161,129.8847,129.4191,129.7877,19392.0
2024-12-02 10:35:00,133.76,133.93,133.73,133.93,21883.0,129.7392,129.9041,129.7101,129.9041,21883.0
2024-12-02 10:40:00,133.93,133.93,133.63,133.74,28761.0,129.9041,129.9041,129.6131,129.7198,28761.0
2024-12-02 10:45:00,133.69,133.69,133.45,133.68,28030.0,129.6713,129.6713,129.4385,129.6616,28030.0
2024-12-02 10:50:00,133.68,133.7,133.35,133.41,20396.0,129.6616,129.681,129.3415,129.3997,20396.0
2024-12-02 10:55:00,133.4,133.64,133.4,133.64,17131.0,129.39,129.6228,129.39,129.6228,17131.0
2024-12-02 11:00:00,133.56,133.58,133.14,133.39,19506.0,129.5452,129.5646,129.1378,129.3803,19506.0
2024-12-02 11:05:00,133.36,133.63,133.31,133.6,16901.0,129.3512,129.6131,129.3027,129.584,16901.0
2024-12-02 11:10:00,133.67,133.72,133.4,133.5,14812.0,129.6519,129.7004,129.39,129.487,14812.0
2024-12-02 11:15:00,133.5,133.63,133.48,133.55,13635.0,129.487,129.6131,129.4676,129.5355,13635.0
2024-12-02 11:20:00,133.56,133.86,133.55,133.85,17409.0,129.5452,129.8362,129.5355,129.8265,17409.0
2024-12-02 11:25:00,133.9,133.92,133.7,133.74,14466.0,129.875,129.8944,129.681,129.7198,14466.0
2024-12-02 11:30:00,133.7,133.79,133.66,133.66,11052.0,129.681,129.7683,129.6422,129.6422,11052.0
2024-12-02 11:35:00,133.69,133.69,133.53,133.65,22954.0,129.6713,129.6713,129.5161,129.6325,22954.0
2024-12-02 11:40:00,133.65,133.81,133.56,133.56,9180.0,129.6325,129.7877,129.5452,129.5452,9180.0
2024-12-02 11:45:00,133.63,133.86,133.62,133.81,13526.0,129.6131,129.8362,129.6034,129.7877,13526.0
2024-12-02 11:50:00,133.82,133.87,133.69,133.69,9638.0,129.7974,129.8459,129.6713,129.6713,9638.0
2024-12-02 11:55:00,133.65,133.71,133.6,133.7,8213.0,129.6325,129.6907,129.584,129.681,8213.0
2024-12-02 12:00:00,133.75,133.82,133.56,133.59,8808.0,129.7295,129.7974,129.5452,129.5743,8808.0
2024-12-02 12:05:00,133.56,133.68,133.55,133.65,11674.0,129.5452,129.6616,129.5355,129.6325,11674.0
2024-12-02 12:10:00,133.66,133.67,133.55,133.62,9796.0,129.6422,129.6519,129.5355,129.6034,9796.0
2024-12-02 12:15:00,133.63,133.7,133.57,133.67,8112.0,129.6131,129.681,129.5549,129.6519,8112.0
2024-12-02 12:20:00,133.69,133.72,133.61,133.64,12111.0,129.6713,129.7004,129.5937,129.6228,12111.0
2024-12-02 12:25:00,133.62,133.66,133.47,133.48,25705.0,129.6034,129.6422,129.4579,129.4676,25705.0
2024-12-02 12:30:00,133.48,133.55,133.42,133.52,24068.0,129.4676,129.5355,129.4094,129.5064,24068.0
2024-12-02 12:35:00,133.55,133.65,133.52,133.65,9545.0,129.5355,129.6325,129.5064,129.6325,9545.0
2024-12-02 12:40:00,133.62,133.82,133.62,133.79,12958.0,129.6034,129.7974,129.6034,129.7683,12958.0
2024-12-02 12:45:00,133.8,133.84,133.77,133.82,14045.0,129.778,129.8168,129.7489,129.7974,14045.0
2024-12-02 12:50:00,133.84,133.94,133.79,133.94,7975.0,129.8168,129.9138,129.7683,129.9138,7975.0
2024-12-02 12:55:00,133.88,133.96,133.85,133.88,15064.0,129.8556,129.9332,129.8265,129.8556,15064.0
2024-12-02 13:00:00,133.87,134.09,133.79,134.06,11489.0,129.8459,130.0593,129.7683,130.0302,11489.0
2024-12-02 13:05:00,134.06,134.06,133.96,133.97,11770.0,130.0302,130.0302,129.9332,129.9429,11770.0
2024-12-02 13:10:00,133.94,134.14,133.94,134.13,15214.0,129.9138,130.1078,129.9138,130.0981,15214.0
2024-12-02 13:15:00,134.13,134.16,134.01,134.1,14436.0,130.0981,130.1272,129.9817,130.069,14436.0
2024-12-02 13:20:00,134.1,134.16,134.07,134.12,6245.0,130.069,130.1272,130.0399,130.0884,6245.0
2024-12-02 13:25:00,134.12,134.23,134.09,134.16,13359.0,130.0884,130.1951,130.0593,130.1272,13359.0
2024-12-02 13:30:00,134.19,134.22,134.12,134.13,8517.0,130.1563,130.1854,130.0884,130.0981,8517.0
2024-12-02 13:35:00,134.17,134.18,133.94,133.94,13930.0,130.1369,130.1466,129.9138,129.9138,13930.0
2024-12-02 13:40:00,133.94,133.98,133.71,133.72,39280.0,129.9138,129.9526,129.6907,129.7004,39280.0
2024-12-02 13:45:00,133.71,133.8,133.67,133.75,13810.0,129.6907,129.778,129.6519,129.7295,13810.0
2024-12-02 13:50:00,133.76,133.93,133.74,133.93,13768.0,129.7392,129.9041,129.7198,129.9041,13768.0
2024-12-02 13:55:00,133.89,133.93,133.85,133.93,7746.0,129.8653,129.9041,129.8265,129.9041,7746.0
2024-12-02 14:00:00,133.89,133.91,133.76,133.76,13071.0,129.8653,129.8847,129.7392,129.7392,13071.0
2024-12-02 14:05:00,133.8,133.91,133.75,133.9,5064.0,129.778,129.8847,129.7295,129.875,5064.0
2024-12-02 14:10:00,133.9,134.04,133.89,133.99,12409.0,129.875,130.0108,129.8653,129.9623,12409.0
2024-12-02 14:15:00,134.03,134.04,133.93,133.96,8702.0,130.0011,130.0108,129.9041,129.9332,8702.0
2024-12-02 14:20:00,134.0,134.04,133.94,133.98,7298.0,129.972,130.0108,129.9138,129.9526,7298.0
2024-12-02 14:25:00,133.99,134.07,133.96,134.03,19319.0,129.9623,130.0399,129.9332,130.0011,19319.0
2024-12-02 14:30:00,134.01,134.05,133.98,134.0,14825.0,129.9817,130.0205,129.9526,129.972,14825.0
2024-12-02 14:35:00,134.03,134.2,134.0,134.15,6599.0,130.0011,130.166,129.972,130.1175,6599.0
2024-12-02 14:40:00,134.18,134.19,134.05,134.09,12279.0,130.1466,130.1563,130.0205,130.0593,12279.0
2024-12-02 14:45:00,134.12,134.17,133.97,134.07,16052.0,130.0884,130.1369,129.9429,130.0399,16052.0
2024-12-02 14:50:00,134.02,134.05,133.93,133.98,5699.0,129.9914,130.0205,129.9041,129.9526,5699.0
2024-12-02 14:55:00,134.01,134.08,133.96,134.06,8096.0,129.9817,130.0496,129.9332,130.0302,8096.0
2024-12-02 15:00:00,134.04,134.1,133.96,134.09,16771.0,130.0108,130.069,129.9332,130.0593,16771.0
2024-12-02 15:05:00,134.06,134.15,133.97,133.97,9948.0,130.0302,130.1175,129.9429,129.9429,9948.0
2024-12-02 15:10:00,134.02,134.02,133.89,133.9,11996.0,129.9914,129.9914,129.8653,129.875,11996.0
2024-12-02 15:15:00,133.92,134.12,133.92,134.0,14665.0,129.8944,130.0884,129.8944,129.972,14665.0
2024-12-02 15:20:00,133.98,134.06,133.96,133.97,8645.0,129.9526,130.0302,129.9332,129.9429,8645.0
2024-12-02 15:25:00,134.0,134.11,133.99,134.03,13516.0,129.972,130.0787,129.9623,130.0011,13516.0
2024-12-02 15:30:00,134.0,134.14,133.96,134.12,10829.0,129.972,130.1078,129.9332,130.0884,10829.0
2024-12-02 15:35:00,134.08,134.18,134.06,134.11,15477.0,130.0496,130.1466,130.0302,130.0787,15477.0
2024-12-02 15:40:00,134.13,134.14,134.05,134.06,28522.0,130.0981,130.1078,130.0205,130.0302,28522.0
2024-12-02 15:45:00,134.04,134.07,133.93,133.97,13394.0,130.0108,130.0399,129.9041,129.9429,13394.0
2024-12-02 15:50:00,133.99,134.23,133.99,134.16,50050.0,129.9623,130.1951,129.9623,130.1272,50050.0
2024-12-02 15:55:00,134.17,134.17,133.97,134.03,94790.0,130.1369,130.1369,129.9429,130.0011,94790.0
2024-12-03 09:30:00,133.96,134.21,133.25,133.39,72739.0,129.9332,130.1757,129.2445,129.3803,72739.0
2024-12-03 09:35:00,133.41,133.41,131.8,131.92,70502.0,129.3997,129.3997,127.8381,127.9545,70502.0
2024-12-03 09:40:00,132.0,132.34,131.93,131.98,29274.0,128.0321,128.3619,127.9642,128.0127,29274.0
2024-12-03 09:45:00,131.98,132.24,131.87,131.98,61781.0,128.0127,128.2649,127.906,128.0127,61781.0
2024-12-03 09:50:00,132.04,132.17,131.65,131.69,60459.0,128.0709,128.197,127.6926,127.7314,60459.0
2024-12-03 09:55:00,131.7,132.0,131.62,131.91,48248.0,127.7411,128.0321,127.6635,127.9448,48248.0
2024-12-03 10:00:00,131.86,131.88,131.28,131.35,91067.0,127.8963,127.9157,127.3338,127.4016,91067.0
2024-12-03 10:05:00,131.36,131.76,131.02,131.6,86630.0,127.4113,127.7993,127.0816,127.6441,86630.0
2024-12-03 10:10:00,131.62,131.8,131.12,131.2,64611.0,127.6635,127.8381,127.1786,127.2562,64611.0
2024-12-03 10:15:00,131.14,131.24,130.96,131.14,87355.0,127.198,127.295,127.0234,127.198,87355.0
2024-12-03 10:20:00,131.11,131.14,130.54,130.72,102363.0,127.1689,127.198,126.616,126.7906,102363.0
2024-12-03 10:25:00,130.72,130.97,130.67,130.83,65570.0,126.7906,127.0331,126.7421,126.8973,65570.0
2024-12-03 10:30:00,130.83,130.97,130.76,130.83,53449.0,126.8973,127.0331,126.8294,126.8973,53449.0
2024-12-03 10:35:00,130.87,131.1,130.86,131.04,31578.0,126.9361,127.1592,126.9264,127.101,31578.0
2024-12-03 10:40:00,131.02,131.14,130.94,130.97,32447.0,127.0816,127.198,127.004,127.0331,32447.0
2024-12-03 10:45:00,130.97,130.97,130.66,130.67,40578.0,127.0331,127.0331,126.7324,126.7421,40578.0
2024-12-03 10:50:00,130.7,131.0,130.67,130.91,26237.0,126.7712,127.0622,126.7421,126.9749,26237.0
2024-12-03 10:55:00,130.9,130.9,130.42,130.45,45069.0,126.9652,126.9652,126.4996,126.5287,45069.0
2024-12-03 11:00:00,130.47,130.72,130.44,130.65,30335.0,126.5481,126.7906,126.519,126.7227,30335.0
2024-12-03 11:05:00,130.65,130.65,130.4,130.44,40798.0,126.7227,126.7227,126.4802,126.519,40798.0
2024-12-03 11:10:00,130.46,130.6,130.45,130.49,15394.0,126.5384,126.6742,126.5287,126.5675,15394.0
2024-12-03 11:15:00,130.49,130.51,130.15,130.17,82745.0,126.5675,126.5869,126.2377,126.2571,82745.0
2024-12-03 11:20:00,130.19,130.28,129.94,130.02,106207.0,126.2765,126.3638,126.034,126.1116,106207.0
2024-12-03 11:25:00,130.04,130.33,130.03,130.15,31152.0,126.131,126.4123,126.1213,126.2377,31152.0
2024-12-03 11:30:00,130.18,130.22,130.04,130.18,38911.0,126.2668,126.3056,126.131,126.2668,38911.0
2024-12-03 11:35:00,130.16,130.29,130.01,130.01,49979.0,126.2474,126.3735,126.1019,126.1019,49979.0
2024-12-03 11:40:00,130.03,130.15,129.91,129.94,54985.0,126.1213,126.2377,126.0049,126.034,54985.0
2024-12-03 11:45:00,129.95,130.01,129.69,129.73,41820.0,126.0437,126.1019,125.7915,125.8303,41820.0
2024-12-03 11:50:00,129.71,129.81,129.68,129.7,72668.0,125.8109,125.9079,125.7818,125.8012,72668.0
2024-12-03 11:55:00,129.72,129.84,129.66,129.83,64333.0,125.8206,125.937,125.7624,125.9273,64333.0
2024-12-03 12:00:00,129.82,129.87,129.7,129.8,34493.0,125.9176,125.9661,125.8012,125.8982,34493.0
2024-12-03 12:05:00,129.8,130.12,129.77,130.12,27275.0,125.8982,126.2086,125.8691,126.2086,27275.0
2024-12-03 12:10:00,130.13,130.15,129.9,130.12,46193.0,126.2183,126.2377,125.9952,126.2086,46193.0
2024-12-03 12:15:00,130.09,130.14,130.02,130.13,19088.0,126.1795,126.228,126.1116,126.2183,19088.0
2024-12-03 12:20:00,130.13,130.26,130.04,130.12,33948.0,126.2183,126.3444,126.131,126.2086,33948.0
2024-12-03 12:25:00,130.11,130.35,130.09,130.35,37054.0,126.1989,126.4317,126.1795,126.4317,37054.0
2024-12-03 12:30:00,130.33,130.36,130.2,130.33,24038.0,126.4123,126.4414,126.2862,126.4123,24038.0
2024-12-03 12:35:00,130.33,130.39,130.28,130.32,39579.0,126.4123,126.4705,126.3638,126.4026,39579.0
2024-12-03 12:40:00,130.31,130.35,130.16,130.33,22749.0,126.3929,126.4317,126.2474,126.4123,22749.0
2024-12-03 12:45:00,130.33,130.37,130.2,130.34,19079.0,126.4123,126.4511,126.2862,126.422,19079.0
2024-12-03 12:50:00,130.37,130.64,130.33,130.44,47338.0,126.4511,126.713,126.4123,126.519,47338.0
2024-12-03 12:55:00,130.44,130.54,130.31,130.54,45815.0,126.519,126.616,126.3929,126.616,45815.0
2024-12-03 13:00:00,130.49,130.52,130.38,130.41,16786.0,126.5675,126.5966,126.4608,126.4899,16786.0
2024-12-03 13:05:00,130.41,130.45,130.23,130.34,21626.0,126.4899,126.5287,126.3153,126.422,21626.0
2024-12-03 13:10:00,130.34,130.37,130.21,130.25,36248.0,126.422,126.4511,126.2959,126.3347,36248.0
2024-12-03 13:15:00,130.28,130.3,130.09,130.18,16243.0,126.3638,126.3832,126.1795,126.2668,16243.0
2024-12-03 13:20:00,130.16,130.2,129.99,130.03,29927.0,126.2474,126.2862,126.0825,126.1213,29927.0
2024-12-03 13:25:00,130.02,130.11,130.0,130.09,27273.0,126.1116,126.1989,126.0922,126.1795,27273.0
2024-12-03 13:30:00,130.07,130.09,130.02,130.02,24939.0,126.1601,126.1795,126.1116,126.1116,24939.0
2024-12-03 13:35:00,130.02,130.05,129.85,129.92,51713.0,126.1116,126.1407,125.9467,126.0146,51713.0
2024-12-03 13:40:00,129.92,129.94,129.86,129.88,25592.0,126.0146,126.034,125.9564,125.9758,25592.0
2024-12-03 13:45:00,129.88,129.96,129.85,129.95,44208.0,125.9758,126.0534,125.9467,126.0437,44208.0
2024-12-03 13:50:00,129.96,129.98,129.84,129.84,15145.0,126.0534,126.0728,125.937,125.937,15145.0
2024-12-03 13:55:00,129.83,129.87,129.8,129.87,16477.0,125.9273,125.9661,125.8982,125.9661,16477.0
2024-12-03 14:00:00,129.84,129.84,129.75,129.79,23205.0,125.937,125.937,125.8497,125.8885,23205.0
2024-12-03 14:05:00,129.8,129.97,129.79,129.86,20148.0,125.8982,126.0631,125.8885,125.9564,20148.0
2024-12-03 14:10:00,129.86,129.92,129.77,129.91,21698.0,125.9564,126.0146,125.8691,126.0049,21698.0
2024-12-03 14:15:00,129.9,129.99,129.86,129.89,22737.0,125.9952,126.0825,125.9564,125.9855,22737.0
2024-12-03 14:20:00,129.89,130.05,129.88,130.01,19284.0,125.9855,126.1407,125.9758,126.1019,19284.0
2024-12-03 14:25:00,130.05,130.07,129.72,129.79,41104.0,126.1407,126.1601,125.8206,125.8885,41104.0
2024-12-03 14:30:00,129.77,129.79,129.69,129.72,27908.0,125.8691,125.8885,125.7915,125.8206,27908.0
2024-12-03 14:35:00,129.71,129.77,129.71,129.77,17164.0,125.8109,125.8691,125.8109,125.8691,17164.0
2024-12-03 14:40:00,129.76,129.88,129.73,129.87,20255.0,125.8594,125.9758,125.8303,125.9661,20255.0
2024-12-03 14:45:00,129.87,129.88,129.78,129.8,20197.0,125.9661,125.9758,125.8788,125.8982,20197.0
2024-12-03 14:50:00,129.8,129.93,129.78,129.85,20443.0,125.8982,126.0243,125.8788,125.9467,20443.0
2024-12-03 14:55:00,129.86,129.87,129.82,129.84,15694.0,125.9564,125.9661,125.9176,125.937,15694.0
2024-12-03 15:00:00,129.83,129.86,129.76,129.82,18619.0,125.9273,125.9564,125.8594,125.9176,18619.0
2024-12-03 15:05:00,129.83,129.87,129.81,129.83,13751.0,125.9273,125.9661,125.9079,125.9273,13751.0
2024-12-03 15:10:00,129.82,129.91,129.8,129.88,18762.0,125.9176,126.0049,125.8982,125.9758,18762.0
2024-12-03 15:15:00,129.88,130.0,129.85,129.99,24594.0,125.9758,126.0922,125.9467,126.0825,24594.0
2024-12-03 15:20:00,129.97,129.99,129.7,129.72,39512.0,126.0631,126.0825,125.8012,125.8206,39512.0
2024-12-03 15:25:00,129.73,129.77,129.62,129.71,49870.0,125.8303,125.8691,125.7237,125.8109,49870.0
2024-12-03 15:30:00,129.72,129.73,129.57,129.69,62608.0,125.8206,125.8303,125.6752,125.7915,62608.0
2024-12-03 15:35:00,129.68,129.82,129.64,129.73,34501.0,125.7818,125.9176,125.7431,125.8303,34501.0
2024-12-03 15:40:00,129.74,129.76,129.55,129.6,32877.0,125.84,125.8594,125.6558,125.7043,32877.0
2024-12-03 15:45:00,129.61,129.75,129.51,129.66,35791.0,125.714,125.8497,125.617,125.7624,35791.0
2024-12-03 15:50:00,129.71,129.8,129.56,129.63,71252.0,125.8109,125.8982,125.6655,125.7334,71252.0
2024-12-03 15:55:00,129.66,129.73,129.51,129.71,239831.0,125.7624,125.8303,125.617,125.8109,239831.0
2024-12-04 09:30:00,129.63,129.63,128.75,129.03,115760.0,125.7334,125.7334,124.8798,125.1514,115760.0
2024-12-04 09:35:00,129.22,129.47,128.88,129.0,35919.0,125.3357,125.5782,125.0059,125.1223,35919.0
2024-12-04 09:40:00,128.97,129.07,128.17,128.34,71647.0,125.0932,125.1902,124.3172,124.4821,71647.0
2024-12-04 09:45:00,128.36,128.82,128.19,128.67,65685.0,124.5015,124.9477,124.3366,124.8022,65685.0
2024-12-04 09:50:00,128.65,128.76,128.38,128.44,44274.0,124.7828,124.8895,124.5209,124.5791,44274.0
2024-12-04 09:55:00,128.38,128.68,128.26,128.66,46738.0,124.5209,124.8119,124.4045,124.7925,46738.0
2024-12-04 10:00:00,128.62,129.03,128.52,129.0,64043.0,124.7537,125.1514,124.6567,125.1223,64043.0
2024-12-04 10:05:00,129.01,129.12,128.54,128.88,67056.0,125.132,125.2387,124.6761,125.0059,67056.0
2024-12-04 10:10:00,128.88,128.89,128.37,128.41,67341.0,125.0059,125.0156,124.5112,124.55,67341.0
2024-12-04 10:15:00,128.4,128.57,128.35,128.43,29378.0,124.5403,124.7052,124.4918,124.5694,29378.0
2024-12-04 10:20:00,128.45,128.47,128.24,128.42,67697.0,124.5888,124.6082,124.3851,124.5597,67697.0
2024-12-04 10:25:00,128.46,128.5,128.3,128.35,68313.0,124.5985,124.6373,124.4433,124.4918,68313.0
2024-12-04 10:30:00,128.36,128.4,128.01,128.22,71593.0,124.5015,124.5403,124.162,124.3657,71593.0
2024-12-04 10:35:00,128.25,128.64,128.13,128.61,71332.0,124.3948,124.7731,124.2784,124.744,71332.0
2024-12-04 10:40:00,128.61,128.63,128.28,128.37,27229.0,124.744,124.7634,124.4239,124.5112,27229.0
2024-12-04 10:45:00,128.35,128.48,128.23,128.31,25844.0,124.4918,124.6179,124.3754,124.453,25844.0
2024-12-04 10:50:00,128.31,128.31,128.07,128.22,32312.0,124.453,124.453,124.2202,124.3657,32312.0
2024-12-04 10:55:00,128.2,128.34,128.13,128.25,23050.0,124.3463,124.4821,124.2784,124.3948,23050.0
2024-12-04 11:00:00,128.22,128.32,128.16,128.32,18209.0,124.3657,124.4627,124.3075,124.4627,18209.0
2024-12-04 11:05:00,128.3,128.4,128.15,128.31,64329.0,124.4433,124.5403,124.2978,124.453,64329.0
2024-12-04 11:10:00,128.25,128.45,128.23,128.45,29553.0,124.3948,124.5888,124.3754,124.5888,29553.0
2024-12-04 11:15:00,128.43,128.55,128.41,128.5,35488.0,124.5694,124.6858,124.55,124.6373,35488.0
2024-12-04 11:20:00,128.48,128.72,128.48,128.69,34166.0,124.6179,124.8507,124.6179,124.8216,34166.0
2024-12-04 11:25:00,128.69,128.88,128.63,128.64,40188.0,124.8216,125.0059,124.7634,124.7731,40188.0
2024-12-04 11:30:00,128.67,128.89,128.58,128.86,41841.0,124.8022,125.0156,124.7149,124.9865,41841.0
2024-12-04 11:35:00,128.81,128.81,128.63,128.66,20938.0,124.938,124.938,124.7634,124.7925,20938.0
2024-12-04 11:40:00,128.66,128.67,128.56,128.61,11284.0,124.7925,124.8022,124.6955,124.744,11284.0
2024-12-04 11:45:00,128.61,128.68,128.58,128.62,18356.0,124.744,124.8119,124.7149,124.7537,18356.0
2024-12-04 11:50:00,128.62,128.69,128.56,128.56,21270.0,124.7537,124.8216,124.6955,124.6955,21270.0
2024-12-04 11:55:00,128.55,128.55,128.31,128.33,16094.0,124.6858,124.6858,124.453,124.4724,16094.0
2024-12-04 12:00:00,128.33,128.35,128.19,128.19,28295.0,124.4724,124.4918,124.3366,124.3366,28295.0
2024-12-04 12:05:00,128.2,128.2,128.07,128.12,22715.0,124.3463,124.3463,124.2202,124.2687,22715.0
2024-12-04 12:10:00,128.13,128.17,128.03,128.15,25401.0,124.2784,124.3172,124.1814,124.2978,25401.0
2024-12-04 12:15:00,128.15,128.2,128.08,128.18,24825.0,124.2978,124.3463,124.2299,124.3269,24825.0
2024-12-04 12:20:00,128.19,128.35,128.14,128.24,30513.0,124.3366,124.4918,124.2881,124.3851,30513.0
2024-12-04 12:25:00,128.25,128.26,128.14,128.15,12571.0,124.3948,124.4045,124.2881,124.2978,12571.0
2024-12-04 12:30:00,128.16,128.26,128.09,128.17,25059.0,124.3075,124.4045,124.2396,124.3172,25059.0
2024-12-04 12:35:00,128.17,128.21,128.13,128.19,14596.0,124.3172,124.356,124.2784,124.3366,14596.0
2024-12-04 12:40:00,128.17,128.28,128.17,128.26,15861.0,124.3172,124.4239,124.3172,124.4045,15861.0
2024-12-04 12:45:00,128.24,128.27,128.16,128.19,13936.0,124.3851,124.4142,124.3075,124.3366,13936.0
2024-12-04 12:50:00,128.19,128.27,128.11,128.25,20518.0,124.3366,124.4142,124.259,124.3948,20518.0
2024-12-04 12:55:00,128.28,128.28,128.08,128.1,19280.0,124.4239,124.4239,124.2299,124.2493,19280.0
2024-12-04 13:00:00,128.09,128.09,127.8,127.81,102550.0,124.2396,124.2396,123.9584,123.9681,102550.0
2024-12-04 13:05:00,127.8,128.05,127.8,127.89,28977.0,123.9584,124.2008,123.9584,124.0457,28977.0
2024-12-04 13:10:00,127.92,128.1,127.91,128.08,34038.0,124.0748,124.2493,124.0651,124.2299,34038.0
2024-12-04 13:15:00,128.09,128.19,128.01,128.03,15421.0,124.2396,124.3366,124.162,124.1814,15421.0
2024-12-04 13:20:00,128.0,128.04,127.92,128.01,24290.0,124.1523,124.1911,124.0748,124.162,24290.0
2024-12-04 13:25:00,127.99,128.11,127.97,128.06,26441.0,124.1426,124.259,124.1233,124.2105,26441.0
2024-12-04 13:30:00,128.06,128.12,127.95,128.12,26474.0,124.2105,124.2687,124.1039,124.2687,26474.0
2024-12-04 13:35:00,128.08,128.14,128.03,128.06,22541.0,124.2299,124.2881,124.1814,124.2105,22541.0
2024-12-04 13:40:00,128.04,128.19,128.04,128.16,15930.0,124.1911,124.3366,124.1911,124.3075,15930.0
2024-12-04 13:45:00,128.16,128.16,128.03,128.06,16448.0,124.3075,124.3075,124.1814,124.2105,16448.0
2024-12-04 13:50:00,128.06,128.09,127.86,128.03,40938.0,124.2105,124.2396,124.0166,124.1814,40938.0
2024-12-04 13:55:00,128.03,128.06,127.94,127.95,27994.0,124.1814,124.2105,124.0942,124.1039,27994.0
2024-12-04 14:00:00,127.92,128.0,127.86,127.95,29624.0,124.0748,124.1523,124.0166,124.1039,29624.0
2024-12-04 14:05:00,127.97,128.05,127.95,128.0,21187.0,124.1233,124.2008,124.1039,124.1523,21187.0
2024-12-04 14:10:00,128.02,128.05,128.0,128.01,15915.0,124.1717,124.2008,124.1523,124.162,15915.0
2024-12-04 14:15:00,128.02,128.19,128.0,128.14,30778.0,124.1717,124.3366,124.1523,124.2881,30778.0
2024-12-04 14:20:00,128.14,128.18,128.12,128.15,24427.0,124.2881,124.3269,124.2687,124.2978,24427.0
2024-12-04 14:25:00,128.13,128.15,128.03,128.07,21483.0,124.2784,124.2978,124.1814,124.2202,21483.0
2024-12-04 14:30:00,128.09,128.19,128.08,128.18,21700.0,124.2396,124.3366,124.2299,124.3269,21700.0
2024-12-04 14:35:00,128.19,128.34,128.12,128.17,42202.0,124.3366,124.4821,124.2687,124.3172,42202.0
2024-12-04 14:40:00,128.19,128.21,128.07,128.14,23231.0,124.3366,124.356,124.2202,124.2881,23231.0
2024-12-04 14:45:00,128.15,128.17,128.02,128.02,12444.0,124.2978,124.3172,124.1717,124.1717,12444.0
2024-12-04 14:50:00,128.02,128.11,127.98,128.09,30266.0,124.1717,124.259,124.133,124.2396,30266.0
2024-12-04 14:55:00,128.11,128.19,128.04,128.15,21481.0,124.259,124.3366,124.1911,124.2978,21481.0
2024-12-04 15:00:00,128.15,128.24,128.11,128.17,36502.0,124.2978,124.3851,124.259,124.3172,36502.0
2024-12-04 15:05:00,128.17,128.2,128.12,128.14,25945.0,124.3172,124.3463,124.2687,124.2881,25945.0
2024-12-04 15:10:00,128.14,128.26,128.13,128.21,37190.0,124.2881,124.4045,124.2784,124.356,37190.0
2024-12-04 15:15:00,128.22,128.27,128.15,128.16,26101.0,124.3657,124.4142,124.2978,124.3075,26101.0
2024-12-04 15:20:00,128.16,128.31,128.13,128.26,44143.0,124.3075,124.453,124.2784,124.4045,44143.0
2024-12-04 15:25:00,128.25,128.3,128.21,128.29,28876.0,124.3948,124.4433,124.356,124.4336,28876.0
2024-12-04 15:30:00,128.26,128.32,128.24,128.27,25742.0,124.4045,124.4627,124.3851,124.4142,25742.0
2024-12-04 15:35:00,128.24,128.43,128.2,128.42,28976.0,124.3851,124.5694,124.3463,124.5597,28976.0
2024-12-04 15:40:00,128.4,128.54,128.32,128.33,36804.0,124.5403,124.6761,124.4627,124.4724,36804.0
2024-12-04 15:45:00,128.33,128.58,128.32,128.55,41577.0,124.4724,124.7149,124.4627,124.6858,41577.0
2024-12-04 15:50:00,128.55,128.81,128.53,128.71,156797.0,124.6858,124.938,124.6664,124.841,156797.0
2024-12-04 15:55:00,128.67,128.78,128.52,128.77,244799.0,124.8022,124.9089,124.6567,124.8992,244799.0
2024-12-05 09:30:00,129.41,129.68,128.73,128.97,215863.0,125.52,125.7818,124.8604,125.0932,215863.0
2024-12-05 09:35:00,128.94,129.09,128.68,128.9,46811.0,125.0641,125.2096,124.8119,125.0253,46811.0
2024-12-05 09:40:00,128.9,129.03,128.75,128.88,44995.0,125.0253,125.1514,124.8798,125.0059,44995.0
2024-12-05 09:45:00,128.88,128.99,128.5,128.62,48546.0,125.0059,125.1126,124.6373,124.7537,48546.0
2024-12-05 09:50:00,128.57,128.66,128.26,128.39,41604.0,124.7052,124.7925,124.4045,124.5306,41604.0
2024-12-05 09:55:00,128.34,128.44,128.11,128.32,34155.0,124.4821,124.5791,124.259,124.4627,34155.0
2024-12-05 10:00:00,128.36,128.4,127.86,127.92,90187.0,124.5015,124.5403,124.0166,124.0748,90187.0
2024-12-05 10:05:00,127.95,128.33,127.95,128.01,58940.0,124.1039,124.4724,124.1039,124.162,58940.0
2024-12-05 10:10:00,128.01,128.02,127.71,127.8,64472.0,124.162,124.1717,123.8711,123.9584,64472.0
2024-12-05 10:15:00,127.8,128.04,127.72,128.02,49983.0,123.9584,124.1911,123.8808,124.1717,49983.0
2024-12-05 10:20:00,128.03,128.24,127.9,127.98,82727.0,124.1814,124.3851,124.0554,124.133,82727.0
2024-12-05 10:25:00,127.98,128.1,127.91,127.99,78599.0,124.133,124.2493,124.0651,124.1426,78599.0
2024-12-05 10:30:00,127.99,128.0,127.69,127.93,302936.0,124.1426,124.1523,123.8517,124.0845,302936.0
2024-12-05 10:35:00,127.95,128.07,127.83,128.0,24897.0,124.1039,124.2202,123.9875,124.1523,24897.0
2024-12-05 10:40:00,128.05,128.16,127.95,127.97,27979.0,124.2008,124.3075,124.1039,124.1233,27979.0
2024-12-05 10:45:00,127.94,128.13,127.94,128.06,17570.0,124.0942,124.2784,124.0942,124.2105,17570.0
2024-12-05 10:50:00,128.06,128.2,127.92,128.07,44889.0,124.2105,124.3463,124.0748,124.2202,44889.0
2024-12-05 10:55:00,128.06,128.07,127.79,127.88,31015.0,124.2105,124.2202,123.9487,124.036,31015.0
2024-12-05 11:00:00,127.84,127.85,127.7,127.76,43519.0,123.9972,124.0069,123.8614,123.9196,43519.0
2024-12-05 11:05:00,127.77,128.18,127.72,128.14,18944.0,123.9293,124.3269,123.8808,124.2881,18944.0
2024-12-05 11:10:00,128.17,128.21,128.03,128.07,22433.0,124.3172,124.356,124.1814,124.2202,22433.0
2024-12-05 11:15:00,128.02,128.24,127.95,128.03,17355.0,124.1717,124.3851,124.1039,124.1814,17355.0
2024-12-05 11:20:00,128.07,128.2,128.0,128.19,11141.0,124.2202,124.3463,124.1523,124.3366,11141.0
2024-12-05 11:25:00,128.19,128.39,128.19,128.32,15900.0,124.3366,124.5306,124.3366,124.4627,15900.0
2024-12-05 11:30:00,128.33,128.53,128.22,128.47,34182.0,124.4724,124.6664,124.3657,124.6082,34182.0
2024-12-05 11:35:00,128.42,128.42,128.26,128.39,12507.0,124.5597,124.5597,124.4045,124.5306,12507.0
2024-12-05 11:40:00,128.39,128.39,128.18,128.21,11988.0,124.5306,124.5306,124.3269,124.356,11988.0
2024-12-05 11:45:00,128.23,128.23,127.97,127.99,7570.0,124.3754,124.3754,124.1233,124.1426,7570.0
2024-12-05 11:50:00,127.98,128.03,127.95,127.98,11176.0,124.133,124.1814,124.1039,124.133,11176.0
2024-12-05 11:55:00,127.99,128.04,127.85,127.93,24238.0,124.1426,124.1911,124.0069,124.0845,24238.0
2024-12-05 12:00:00,127.91,128.11,127.86,128.1,12285.0,124.0651,124.259,124.0166,124.2493,12285.0
2024-12-05 12:05:00,128.09,128.11,127.96,128.02,12715.0,124.2396,124.259,124.1136,124.1717,12715.0
2024-12-05 12:10:00,128.04,128.13,127.92,127.98,25368.0,124.1911,124.2784,124.0748,124.133,25368.0
2024-12-05 12:15:00,127.95,128.02,127.91,127.94,10991.0,124.1039,124.1717,124.0651,124.0942,10991.0
2024-12-05 12:20:00,127.91,128.01,127.89,127.98,10646.0,124.0651,124.162,124.0457,124.133,10646.0
2024-12-05 12:25:00,127.99,128.07,127.96,128.02,17229.0,124.1426,124.2202,124.1136,124.1717,17229.0
2024-12-05 12:30:00,128.02,128.08,128.0,128.05,5641.0,124.1717,124.2299,124.1523,124.2008,5641.0
2024-12-05 12:35:00,128.01,128.13,127.99,128.09,19676.0,124.162,124.2784,124.1426,124.2396,19676.0
2024-12-05 12:40:00,128.12,128.14,128.07,128.12,14159.0,124.2687,124.2881,124.2202,124.2687,14159.0
2024-12-05 12:45:00,128.13,128.34,128.12,128.29,23792.0,124.2784,124.4821,124.2687,124.4336,23792.0
2024-12-05 12:50:00,128.32,128.47,128.3,128.42,14021.0,124.4627,124.6082,124.4433,124.5597,14021.0
2024-12-05 12:55:00,128.41,128.44,128.27,128.27,11771.0,124.55,124.5791,124.4142,124.4142,11771.0
2024-12-05 13:00:00,128.3,128.33,128.04,128.11,31998.0,124.4433,124.4724,124.1911,124.259,31998.0
2024-12-05 13:05:00,128.12,128.13,127.91,127.92,20499.0,124.2687,124.2784,124.0651,124.0748,20499.0
2024-12-05 13:10:00,127.92,128.06,127.9,128.05,32713.0,124.0748,124.2105,124.0554,124.2008,32713.0
2024-12-05 13:15:00,128.04,128.3,128.03,128.22,24882.0,124.1911,124.4433,124.1814,124.3657,24882.0
2024-12-05 13:20:00,128.21,128.22,128.06,128.09,25712.0,124.356,124.3657,124.2105,124.2396,25712.0
2024-12-05 13:25:00,128.06,128.21,128.06,128.18,16358.0,124.2105,124.356,124.2105,124.3269,16358.0
2024-12-05 13:30:00,128.15,128.16,128.1,128.15,11467.0,124.2978,124.3075,124.2493,124.2978,11467.0
2024-12-05 13:35:00,128.15,128.17,128.05,128.07,8718.0,124.2978,124.3172,124.2008,124.2202,8718.0
2024-12-05 13:40:00,128.09,128.17,128.07,128.08,7330.0,124.2396,124.3172,124.2202,124.2299,7330.0
2024-12-05 13:45:00,128.08,128.1,127.96,127.98,19212.0,124.2299,124.2493,124.1136,124.133,19212.0
2024-12-05 13:50:00,127.99,128.22,127.97,128.19,17462.0,124.1426,124.3657,124.1233,124.3366,17462.0
2024-12-05 13:55:00,128.19,128.26,128.08,128.22,42553.0,124.3366,124.4045,124.2299,124.3657,42553.0
2024-12-05 14:00:00,128.22,128.22,127.98,128.0,17115.0,124.3657,124.3657,124.133,124.1523,17115.0
2024-12-05 14:05:00,128.0,128.14,127.98,128.12,15003.0,124.1523,124.2881,124.133,124.2687,15003.0
2024-12-05 14:10:00,128.12,128.12,127.93,127.98,16406.0,124.2687,124.2687,124.0845,124.133,16406.0
2024-12-05 14:15:00,127.95,127.99,127.78,127.86,27730.0,124.1039,124.1426,123.939,124.0166,27730.0
2024-12-05 14:20:00,127.83,127.96,127.78,127.92,16096.0,123.9875,124.1136,123.939,124.0748,16096.0
2024-12-05 14:25:00,127.91,127.93,127.79,127.81,28802.0,124.0651,124.0845,123.9487,123.9681,28802.0
2024-12-05 14:30:00,127.8,127.85,127.73,127.79,21700.0,123.9584,124.0069,123.8905,123.9487,21700.0
2024-12-05 14:35:00,127.75,127.89,127.75,127.85,15410.0,123.9099,124.0457,123.9099,124.0069,15410.0
2024-12-05 14:40:00,127.84,127.85,127.72,127.77,17976.0,123.9972,124.0069,123.8808,123.9293,17976.0
2024-12-05 14:45:00,127.77,127.82,127.73,127.74,14439.0,123.9293,123.9778,123.8905,123.9002,14439.0
2024-12-05 14:50:00,127.75,127.75,127.65,127.7,23797.0,123.9099,123.9099,123.8129,123.8614,23797.0
2024-12-05 14:55:00,127.7,127.74,127.66,127.68,13448.0,123.8614,123.9002,123.8226,123.842,13448.0
2024-12-05 15:00:00,127.68,127.68,127.6,127.6,20125.0,123.842,123.842,123.7644,123.7644,20125.0
2024-12-05 15:05:00,127.62,127.76,127.61,127.69,9438.0,123.7838,123.9196,123.7741,123.8517,9438.0
2024-12-05 15:10:00,127.68,127.69,127.61,127.67,16189.0,123.842,123.8517,123.7741,123.8323,16189.0
2024-12-05 15:15:00,127.65,127.76,127.64,127.76,18242.0,123.8129,123.9196,123.8032,123.9196,18242.0
2024-12-05 15:20:00,127.77,127.87,127.75,127.81,17391.0,123.9293,124.0263,123.9099,123.9681,17391.0
2024-12-05 15:25:00,127.8,127.86,127.75,127.84,18119.0,123.9584,124.0166,123.9099,123.9972,18119.0
2024-12-05 15:30:00,127.84,127.94,127.81,127.94,25398.0,123.9972,124.0942,123.9681,124.0942,25398.0
2024-12-05 15:35:00,127.95,127.98,127.86,127.88,27579.0,124.1039,124.133,124.0166,124.036,27579.0
2024-12-05 15:40:00,127.88,127.93,127.81,127.84,30948.0,124.036,124.0845,123.9681,123.9972,30948.0
2024-12-05 15:45:00,127.84,127.85,127.77,127.79,38614.0,123.9972,124.0069,123.9293,123.9487,38614.0
2024-12-05 15:50:00,127.8,127.87,127.63,127.65,71759.0,123.9584,124.0263,123.7935,123.8129,71759.0
2024-12-05 15:55:00,127.66,127.73,127.45,127.59,235280.0,123.8226,123.8905,123.6189,123.7547,235280.0
2024-12-06 09:30:00,128.1,128.55,127.86,127.95,92595.0,124.2493,124.6858,124.0166,124.1039,92595.0
2024-12-06 09:35:00,127.86,128.23,127.49,127.97,60084.0,124.0166,124.3754,123.6577,124.1233,60084.0
2024-12-06 09:40:00,127.97,127.97,127.53,127.61,49479.0,124.1233,124.1233,123.6965,123.7741,49479.0
2024-12-06 09:45:00,127.66,127.83,127.58,127.69,28590.0,123.8226,123.9875,123.745,123.8517,28590.0
2024-12-06 09:50:00,127.67,127.86,127.58,127.84,18129.0,123.8323,124.0166,123.745,123.9972,18129.0
2024-12-06 09:55:00,127.87,127.9,127.63,127.85,28871.0,124.0263,124.0554,123.7935,124.0069,28871.0
2024-12-06 10:00:00,127.81,127.84,127.46,127.58,51691.0,123.9681,123.9972,123.6286,123.745,51691.0
2024-12-06 10:05:00,127.56,127.57,127.3,127.41,42933.0,123.7256,123.7353,123.4734,123.5801,42933.0
2024-12-06 10:10:00,127.43,127.48,127.31,127.35,37489.0,123.5995,123.648,123.4831,123.5219,37489.0
2024-12-06 10:15:00,127.35,127.37,127.16,127.31,28485.0,123.5219,123.5413,123.3376,123.4831,28485.0
2024-12-06 10:20:00,127.32,127.32,127.0,127.1,48663.0,123.4928,123.4928,123.1824,123.2794,48663.0
2024-12-06 10:25:00,127.11,127.31,127.11,127.3,27384.0,123.2891,123.4831,123.2891,123.4734,27384.0
2024-12-06 10:30:00,127.27,127.27,126.75,126.86,59939.0,123.4443,123.4443,122.9399,123.0466,59939.0
2024-12-06 10:35:00,126.86,127.01,126.84,126.89,29369.0,123.0466,123.1921,123.0272,123.0757,29369.0
2024-12-06 10:40:00,126.9,126.9,126.8,126.85,23353.0,123.0854,123.0854,122.9884,123.0369,23353.0
2024-12-06 10:45:00,126.84,127.07,126.75,126.94,70894.0,123.0272,123.2503,122.9399,123.1242,70894.0
2024-12-06 10:50:00,126.97,127.05,126.86,126.96,39611.0,123.1533,123.2309,123.0466,123.1436,39611.0
2024-12-06 10:55:00,126.94,126.96,126.86,126.9,30930.0,123.1242,123.1436,123.0466,123.0854,30930.0
2024-12-06 11:00:00,126.92,126.99,126.81,126.82,21540.0,123.1048,123.1727,122.9981,123.0078,21540.0
2024-12-06 11:05:00,126.86,126.89,126.76,126.81,18502.0,123.0466,123.0757,122.9496,122.9981,18502.0
2024-12-06 11:10:00,126.81,126.85,126.76,126.79,55444.0,122.9981,123.0369,122.9496,122.9787,55444.0
2024-12-06 11:15:00,126.78,126.81,126.65,126.66,24771.0,122.969,122.9981,122.8429,122.8526,24771.0
2024-12-06 11:20:00,126.7,126.7,126.51,126.52,58479.0,122.8914,122.8914,122.7071,122.7168,58479.0
2024-12-06 11:25:00,126.53,126.62,126.52,126.53,29955.0,122.7265,122.8138,122.7168,122.7265,29955.0
2024-12-06 11:30:00,126.53,126.55,126.38,126.49,37931.0,122.7265,122.7459,122.581,122.6877,37931.0
2024-12-06 11:35:00,126.48,126.54,126.3,126.32,38335.0,122.678,122.7362,122.5035,122.5228,38335.0
2024-12-06 11:40:00,126.39,126.45,126.27,126.44,23310.0,122.5907,122.6489,122.4744,122.6392,23310.0
2024-12-06 11:45:00,126.44,126.51,126.31,126.33,22932.0,122.6392,122.7071,122.5132,122.5325,22932.0
2024-12-06 11:50:00,126.39,126.64,126.35,126.62,15664.0,122.5907,122.8332,122.5519,122.8138,15664.0
2024-12-06 11:55:00,126.62,126.64,126.46,126.53,22142.0,122.8138,122.8332,122.6586,122.7265,22142.0
2024-12-06 12:00:00,126.53,126.55,126.39,126.42,14779.0,122.7265,122.7459,122.5907,122.6198,14779.0
2024-12-06 12:05:00,126.47,126.61,126.42,126.6,14806.0,122.6683,122.8041,122.6198,122.7944,14806.0
2024-12-06 12:10:00,126.61,126.61,126.53,126.57,14788.0,122.8041,122.8041,122.7265,122.7653,14788.0
2024-12-06 12:15:00,126.59,126.71,126.59,126.62,14446.0,122.7847,122.9011,122.7847,122.8138,14446.0
2024-12-06 12:20:00,126.62,126.79,126.61,126.63,31523.0,122.8138,122.9787,122.8041,122.8235,31523.0
2024-12-06 12:25:00,126.65,126.68,126.6,126.6,13186.0,122.8429,122.872,122.7944,122.7944,13186.0
2024-12-06 12:30:00,126.64,126.64,126.38,126.42,27617.0,122.8332,122.8332,122.581,122.6198,27617.0
2024-12-06 12:35:00,126.4,126.41,126.21,126.39,69068.0,122.6004,122.6101,122.4162,122.5907,69068.0
2024-12-06 12:40:00,126.37,126.4,126.21,126.25,23667.0,122.5713,122.6004,122.4162,122.455,23667.0
2024-12-06 12:45:00,126.26,126.3,126.2,126.23,40261.0,122.4647,122.5035,122.4065,122.4356,40261.0
2024-12-06 12:50:00,126.27,126.3,126.21,126.26,19072.0,122.4744,122.5035,122.4162,122.4647,19072.0
2024-12-06 12:55:00,126.26,126.37,126.26,126.37,15023.0,122.4647,122.5713,122.4647,122.5713,15023.0
2024-12-06 13:00:00,126.37,126.5,126.32,126.5,13614.0,122.5713,122.6974,122.5228,122.6974,13614.0
2024-12-06 13:05:00,126.5,126.56,126.44,126.47,31496.0,122.6974,122.7556,122.6392,122.6683,31496.0
2024-12-06 13:10:00,126.49,126.56,126.3,126.34,15098.0,122.6877,122.7556,122.5035,122.5422,15098.0
2024-12-06 13:15:00,126.33,126.37,126.21,126.21,29937.0,122.5325,122.5713,122.4162,122.4162,29937.0
2024-12-06 13:20:00,126.2,126.2,126.05,126.07,32509.0,122.4065,122.4065,122.261,122.2804,32509.0
2024-12-06 13:25:00,126.07,126.24,126.01,126.18,30755.0,122.2804,122.4453,122.2222,122.3871,30755.0
2024-12-06 13:30:00,126.18,126.27,126.09,126.11,26367.0,122.3871,122.4744,122.2998,122.3192,26367.0
2024-12-06 13:35:00,126.11,126.33,126.11,126.29,16312.0,122.3192,122.5325,122.3192,122.4938,16312.0
2024-12-06 13:40:00,126.3,126.32,126.2,126.24,16120.0,122.5035,122.5228,122.4065,122.4453,16120.0
2024-12-06 13:45:00,126.23,126.3,126.11,126.15,15201.0,122.4356,122.5035,122.3192,122.358,15201.0
2024-12-06 13:50:00,126.15,126.19,126.09,126.18,21351.0,122.358,122.3968,122.2998,122.3871,21351.0
2024-12-06 13:55:00,126.15,126.15,126.08,126.08,33939.0,122.358,122.358,122.2901,122.2901,33939.0
2024-12-06 14:00:00,126.1,126.1,125.77,125.9,82787.0,122.3095,122.3095,121.9894,122.1155,82787.0
2024-12-06 14:05:00,125.9,125.91,125.78,125.79,35677.0,122.1155,122.1252,121.9991,122.0088,35677.0
2024-12-06 14:10:00,125.8,125.98,125.76,125.96,26889.0,122.0185,122.1931,121.9797,122.1737,26889.0
2024-12-06 14:15:00,125.96,125.98,125.86,125.87,40169.0,122.1737,122.1931,122.0767,122.0864,40169.0
2024-12-06 14:20:00,125.89,125.89,125.76,125.78,44088.0,122.1058,122.1058,121.9797,121.9991,44088.0
2024-12-06 14:25:00,125.8,125.89,125.76,125.83,21072.0,122.0185,122.1058,121.9797,122.0476,21072.0
2024-12-06 14:30:00,125.84,125.84,125.77,125.81,32756.0,122.0573,122.0573,121.9894,122.0282,32756.0
2024-12-06 14:35:00,125.8,125.81,125.68,125.73,58309.0,122.0185,122.0282,121.9021,121.9506,58309.0
2024-12-06 14:40:00,125.71,125.76,125.68,125.73,21400.0,121.9312,121.9797,121.9021,121.9506,21400.0
2024-12-06 14:45:00,125.73,125.77,125.56,125.56,32616.0,121.9506,121.9894,121.7857,121.7857,32616.0
2024-12-06 14:50:00,125.55,125.64,125.5,125.61,29141.0,121.776,121.8633,121.7275,121.8342,29141.0
2024-12-06 14:55:00,125.61,125.61,125.45,125.56,78660.0,121.8342,121.8342,121.679,121.7857,78660.0
2024-12-06 15:00:00,125.58,125.61,125.45,125.46,30341.0,121.8051,121.8342,121.679,121.6887,30341.0
2024-12-06 15:05:00,125.47,125.59,125.43,125.56,26308.0,121.6984,121.8148,121.6596,121.7857,26308.0
2024-12-06 15:10:00,125.53,125.62,125.51,125.6,37570.0,121.7566,121.8439,121.7372,121.8245,37570.0
2024-12-06 15:15:00,125.59,125.63,125.46,125.47,38559.0,121.8148,121.8536,121.6887,121.6984,38559.0
2024-12-06 15:20:00,125.48,125.56,125.43,125.45,48126.0,121.7081,121.7857,121.6596,121.679,48126.0
2024-12-06 15:25:00,125.46,125.53,125.41,125.47,28335.0,121.6887,121.7566,121.6402,121.6984,28335.0
2024-12-06 15:30:00,125.45,125.73,125.44,125.71,46755.0,121.679,121.9506,121.6693,121.9312,46755.0
2024-12-06 15:35:00,125.74,125.81,125.65,125.78,29902.0,121.9603,122.0282,121.873,121.9991,29902.0
2024-12-06 15:40:00,125.78,125.82,125.6,125.69,60652.0,121.9991,122.0379,121.8245,121.9118,60652.0
2024-12-06 15:45:00,125.71,125.82,125.65,125.73,43933.0,121.9312,122.0379,121.873,121.9506,43933.0
2024-12-06 15:50:00,125.75,125.9,125.45,125.54,333138.0,121.97,122.1155,121.679,121.7663,333138.0
2024-12-06 15:55:00,125.54,125.68,125.48,125.58,314498.0,121.7663,121.9021,121.7081,121.8051,314498.0
2024-12-09 09:30:00,126.18,126.33,125.6,126.28,119433.0,122.3871,122.5325,121.8245,122.4841,119433.0
2024-12-09 09:35:00,126.34,126.72,126.33,126.62,105570.0,122.5422,122.9108,122.5325,122.8138,105570.0
2024-12-09 09:40:00,126.65,126.67,126.41,126.55,43539.0,122.8429,122.8623,122.6101,122.7459,43539.0
2024-12-09 09:45:00,126.58,126.58,125.9,125.98,32978.0,122.775,122.775,122.1155,122.1931,32978.0
2024-12-09 09:50:00,125.99,126.1,125.75,125.85,47212.0,122.2028,122.3095,121.97,122.067,47212.0
2024-12-09 09:55:00,125.81,126.08,125.81,125.98,22050.0,122.0282,122.2901,122.0282,122.1931,22050.0
2024-12-09 10:00:00,125.98,126.03,125.6,125.6,40101.0,122.1931,122.2416,121.8245,121.8245,40101.0
2024-12-09 10:05:00,125.7,125.76,125.55,125.67,46472.0,121.9215,121.9797,121.776,121.8924,46472.0
2024-12-09 10:10:00,125.65,126.28,125.64,126.15,49302.0,121.873,122.4841,121.8633,122.358,49302.0
2024-12-09 10:15:00,126.09,126.27,126.03,126.26,41489.0,122.2998,122.4744,122.2416,122.4647,41489.0
2024-12-09 10:20:00,126.18,126.26,126.0,126.04,41456.0,122.3871,122.4647,122.2125,122.2513,41456.0
2024-12-09 10:25:00,126.07,126.38,126.02,126.17,37403.0,122.2804,122.581,122.2319,122.3774,37403.0
2024-12-09 10:30:00,126.22,126.49,126.12,126.38,53226.0,122.4259,122.6877,122.3289,122.581,53226.0
2024-12-09 10:35:00,126.43,126.68,126.32,126.61,100989.0,122.6295,122.872,122.5228,122.8041,100989.0
2024-12-09 10:40:00,126.55,126.63,126.41,126.51,23769.0,122.7459,122.8235,122.6101,122.7071,23769.0
2024-12-09 10:45:00,126.56,126.89,126.55,126.79,33532.0,122.7556,123.0757,122.7459,122.9787,33532.0
2024-12-09 10:50:00,126.81,126.98,126.75,126.83,37336.0,122.9981,123.163,122.9399,123.0175,37336.0
2024-12-09 10:55:00,126.83,126.94,126.64,126.89,49660.0,123.0175,123.1242,122.8332,123.0757,49660.0
2024-12-09 11:00:00,126.88,127.09,126.79,127.04,50353.0,123.066,123.2697,122.9787,123.2212,50353.0
2024-12-09 11:05:00,127.03,127.07,126.86,126.94,34714.0,123.2115,123.2503,123.0466,123.1242,34714.0
2024-12-09 11:10:00,126.94,127.13,126.89,127.09,54354.0,123.1242,123.3085,123.0757,123.2697,54354.0
2024-12-09 11:15:00,127.02,127.17,126.89,126.89,37456.0,123.2018,123.3473,123.0757,123.0757,37456.0
2024-12-09 11:20:00,126.97,126.99,126.73,126.78,23795.0,123.1533,123.1727,122.9205,122.969,23795.0
2024-12-09 11:25:00,126.81,126.9,126.68,126.86,31067.0,122.9981,123.0854,122.872,123.0466,31067.0
2024-12-09 11:30:00,126.86,126.86,126.68,126.78,25131.0,123.0466,123.0466,122.872,122.969,25131.0
2024-12-09 11:35:00,126.77,126.86,126.61,126.85,16450.0,122.9593,123.0466,122.8041,123.0369,16450.0
2024-12-09 11:40:00,126.91,127.16,126.9,127.02,10769.0,123.0951,123.3376,123.0854,123.2018,10769.0
2024-12-09 11:45:00,127.04,127.23,126.99,127.2,43276.0,123.2212,123.4055,123.1727,123.3764,43276.0
2024-12-09 11:50:00,127.22,127.39,127.21,127.39,15599.0,123.3958,123.5607,123.3861,123.5607,15599.0
2024-12-09 11:55:00,127.4,127.56,127.4,127.46,42860.0,123.5704,123.7256,123.5704,123.6286,42860.0
2024-12-09 12:00:00,127.46,127.52,127.22,127.32,37971.0,123.6286,123.6868,123.3958,123.4928,37971.0
2024-12-09 12:05:00,127.32,127.38,127.19,127.25,42252.0,123.4928,123.551,123.3667,123.4249,42252.0
2024-12-09 12:10:00,127.26,127.29,127.05,127.16,62889.0,123.4346,123.4637,123.2309,123.3376,62889.0
2024-12-09 12:15:00,127.14,127.32,127.11,127.29,23739.0,123.3182,123.4928,123.2891,123.4637,23739.0
2024-12-09 12:20:00,127.28,127.33,127.25,127.3,32748.0,123.454,123.5025,123.4249,123.4734,32748.0
2024-12-09 12:25:00,127.3,127.38,127.23,127.32,25359.0,123.4734,123.551,123.4055,123.4928,25359.0
2024-12-09 12:30:00,127.32,127.33,127.08,127.1,17093.0,123.4928,123.5025,123.26,123.2794,17093.0
2024-12-09 12:35:00,127.14,127.23,127.11,127.23,11407.0,123.3182,123.4055,123.2891,123.4055,11407.0
2024-12-09 12:40:00,127.24,127.25,127.13,127.2,9062.0,123.4152,123.4249,123.3085,123.3764,9062.0
2024-12-09 12:45:00,127.18,127.27,127.15,127.27,18992.0,123.357,123.4443,123.3279,123.4443,18992.0
2024-12-09 12:50:00,127.26,127.43,127.26,127.35,33939.0,123.4346,123.5995,123.4346,123.5219,33939.0
2024-12-09 12:55:00,127.35,127.46,127.26,127.29,25116.0,123.5219,123.6286,123.4346,123.4637,25116.0
2024-12-09 13:00:00,127.29,127.41,127.2,127.26,18487.0,123.4637,123.5801,123.3764,123.4346,18487.0
2024-12-09 13:05:00,127.25,127.33,127.22,127.3,10006.0,123.4249,123.5025,123.3958,123.4734,10006.0
2024-12-09 13:10:00,127.3,127.59,127.3,127.54,34271.0,123.4734,123.7547,123.4734,123.7062,34271.0
2024-12-09 13:15:00,127.48,127.63,127.48,127.6,15621.0,123.648,123.7935,123.648,123.7644,15621.0
2024-12-09 13:20:00,127.59,127.7,127.58,127.6,21847.0,123.7547,123.8614,123.745,123.7644,21847.0
2024-12-09 13:25:00,127.62,127.63,127.53,127.61,26272.0,123.7838,123.7935,123.6965,123.7741,26272.0
2024-12-09 13:30:00,127.62,127.73,127.57,127.65,38286.0,123.7838,123.8905,123.7353,123.8129,38286.0
2024-12-09 13:35:00,127.65,127.82,127.63,127.78,38902.0,123.8129,123.9778,123.7935,123.939,38902.0
2024-12-09 13:40:00,127.78,127.87,127.66,127.67,37340.0,123.939,124.0263,123.8226,123.8323,37340.0
2024-12-09 13:45:00,127.66,127.9,127.65,127.8,45836.0,123.8226,124.0554,123.8129,123.9584,45836.0
2024-12-09 13:50:00,127.84,128.06,127.8,127.97,62630.0,123.9972,124.2105,123.9584,124.1233,62630.0
2024-12-09 13:55:00,127.96,128.03,127.74,127.78,23186.0,124.1136,124.1814,123.9002,123.939,23186.0
2024-12-09 14:00:00,127.78,127.78,127.58,127.61,13652.0,123.939,123.939,123.745,123.7741,13652.0
2024-12-09 14:05:00,127.61,127.72,127.58,127.7,23451.0,123.7741,123.8808,123.745,123.8614,23451.0
2024-12-09 14:10:00,127.71,127.76,127.62,127.65,20039.0,123.8711,123.9196,123.7838,123.8129,20039.0
2024-12-09 14:15:00,127.64,127.9,127.63,127.9,34002.0,123.8032,124.0554,123.7935,124.0554,34002.0
2024-12-09 14:20:00,127.89,127.99,127.88,127.95,28952.0,124.0457,124.1426,124.036,124.1039,28952.0
2024-12-09 14:25:00,127.96,128.02,127.92,127.98,27046.0,124.1136,124.1717,124.0748,124.133,27046.0
2024-12-09 14:30:00,127.98,128.02,127.92,128.01,23291.0,124.133,124.1717,124.0748,124.162,23291.0
2024-12-09 14:35:00,128.01,128.02,127.88,127.94,34767.0,124.162,124.1717,124.036,124.0942,34767.0
2024-12-09 14:40:00,127.97,128.01,127.88,127.92,40821.0,124.1233,124.162,124.036,124.0748,40821.0
2024-12-09 14:45:00,127.91,128.02,127.8,128.0,19842.0,124.0651,124.1717,123.9584,124.1523,19842.0
2024-12-09 14:50:00,127.99,128.0,127.9,127.95,25144.0,124.1426,124.1523,124.0554,124.1039,25144.0
2024-12-09 14:55:00,127.95,128.0,127.84,127.87,41637.0,124.1039,124.1523,123.9972,124.0263,41637.0
2024-12-09 15:00:00,127.88,127.95,127.76,127.79,24100.0,124.036,124.1039,123.9196,123.9487,24100.0
2024-12-09 15:05:00,127.78,127.93,127.78,127.91,23508.0,123.939,124.0845,123.939,124.0651,23508.0
2024-12-09 15:10:00,127.93,127.97,127.85,127.93,39155.0,124.0845,124.1233,124.0069,124.0845,39155.0
2024-12-09 15:15:00,127.93,127.99,127.87,127.97,18913.0,124.0845,124.1426,124.0263,124.1233,18913.0
2024-12-09 15:20:00,127.99,127.99,127.88,127.94,22821.0,124.1426,124.1426,124.036,124.0942,22821.0
2024-12-09 15:25:00,127.94,128.21,127.91,128.21,37364.0,124.0942,124.356,124.0651,124.356,37364.0
2024-12-09 15:30:00,128.21,128.29,128.16,128.27,45327.0,124.356,124.4336,124.3075,124.4142,45327.0
2024-12-09 15:35:00,128.27,128.42,128.21,128.22,73217.0,124.4142,124.5597,124.356,124.3657,73217.0
2024-12-09 15:40:00,128.22,128.3,128.16,128.27,58355.0,124.3657,124.4433,124.3075,124.4142,58355.0
2024-12-09 15:45:00,128.27,128.33,128.19,128.23,81849.0,124.4142,124.4724,124.3366,124.3754,81849.0
2024-12-09 15:50:00,128.26,128.36,128.18,128.24,147424.0,124.4045,124.5015,124.3269,124.3851,147424.0
2024-12-09 15:55:00,128.23,128.79,128.23,128.58,588683.0,124.3754,124.9186,124.3754,124.7149,588683.0
2024-12-10 09:30:00,129.3,130.4,129.05,129.8,259901.0,125.4133,126.4802,125.1708,125.8982,259901.0
2024-12-10 09:35:00,129.75,129.85,128.94,129.43,62917.0,125.8497,125.9467,125.0641,125.5394,62917.0
2024-12-10 09:40:00,129.44,129.47,128.76,128.84,85213.0,125.5491,125.5782,124.8895,124.9671,85213.0
2024-12-10 09:45:00,128.93,129.02,128.09,128.23,89564.0,125.0544,125.1417,124.2396,124.3754,89564.0
2024-12-10 09:50:00,128.28,128.75,128.06,128.65,47885.0,124.4239,124.8798,124.2105,124.7828,47885.0
2024-12-10 09:55:00,128.72,129.09,128.7,128.75,38279.0,124.8507,125.2096,124.8313,124.8798,38279.0
2024-12-10 10:00:00,128.71,128.83,128.38,128.38,38549.0,124.841,124.9574,124.5209,124.5209,38549.0
2024-12-10 10:05:00,128.4,128.69,128.23,128.31,46501.0,124.5403,124.8216,124.3754,124.453,46501.0
2024-12-10 10:10:00,128.33,128.47,128.22,128.28,23947.0,124.4724,124.6082,124.3657,124.4239,23947.0
2024-12-10 10:15:00,128.26,128.63,128.24,128.61,46363.0,124.4045,124.7634,124.3851,124.744,46363.0
2024-12-10 10:20:00,128.57,129.58,128.57,129.41,72375.0,124.7052,125.6849,124.7052,125.52,72375.0
2024-12-10 10:25:00,129.37,129.67,129.37,129.53,47840.0,125.4812,125.7721,125.4812,125.6364,47840.0
2024-12-10 10:30:00,129.46,129.8,129.41,129.69,42932.0,125.5685,125.8982,125.52,125.7915,42932.0
2024-12-10 10:35:00,129.7,129.75,129.37,129.39,39461.0,125.8012,125.8497,125.4812,125.5006,39461.0
2024-12-10 10:40:00,129.39,129.64,129.27,129.45,43229.0,125.5006,125.7431,125.3842,125.5588,43229.0
2024-12-10 10:45:00,129.51,129.68,129.39,129.65,25403.0,125.617,125.7818,125.5006,125.7528,25403.0
2024-12-10 10:50:00,129.65,129.65,129.41,129.41,45180.0,125.7528,125.7528,125.52,125.52,45180.0
2024-12-10 10:55:00,129.46,129.84,129.41,129.77,34838.0,125.5685,125.937,125.52,125.8691,34838.0
2024-12-10 11:00:00,129.73,129.88,129.6,129.61,39844.0,125.8303,125.9758,125.7043,125.714,39844.0
2024-12-10 11:05:00,129.65,129.72,129.47,129.72,29466.0,125.7528,125.8206,125.5782,125.8206,29466.0
2024-12-10 11:10:00,129.72,130.03,129.69,129.74,46605.0,125.8206,126.1213,125.7915,125.84,46605.0
2024-12-10 11:15:00,129.74,129.92,129.62,129.74,40620.0,125.84,126.0146,125.7237,125.84,40620.0
2024-12-10 11:20:00,129.73,129.74,129.45,129.47,29277.0,125.8303,125.84,125.5588,125.5782,29277.0
2024-12-10 11:25:00,129.47,129.56,129.27,129.52,27674.0,125.5782,125.6655,125.3842,125.6267,27674.0
2024-12-10 11:30:00,129.51,129.97,129.49,129.95,31427.0,125.617,126.0631,125.5976,126.0437,31427.0
2024-12-10 11:35:00,129.94,130.07,129.78,129.97,27106.0,126.034,126.1601,125.8788,126.0631,27106.0
2024-12-10 11:40:00,129.94,130.08,129.88,129.91,30414.0,126.034,126.1698,125.9758,126.0049,30414.0
2024-12-10 11:45:00,129.92,129.97,129.68,129.73,21229.0,126.0146,126.0631,125.7818,125.8303,21229.0
2024-12-10 11:50:00,129.76,129.78,129.63,129.63,25868.0,125.8594,125.8788,125.7334,125.7334,25868.0
2024-12-10 11:55:00,129.62,129.69,129.15,129.19,27508.0,125.7237,125.7915,125.2678,125.3066,27508.0
2024-12-10 12:00:00,129.15,129.17,129.02,129.09,22248.0,125.2678,125.2872,125.1417,125.2096,22248.0
2024-12-10 12:05:00,129.1,129.19,129.05,129.08,17003.0,125.2193,125.3066,125.1708,125.1999,17003.0
2024-12-10 12:10:00,129.05,129.27,129.05,129.06,18865.0,125.1708,125.3842,125.1708,125.1805,18865.0
2024-12-10 12:15:00,129.08,129.18,129.02,129.09,28487.0,125.1999,125.2969,125.1417,125.2096,28487.0
2024-12-10 12:20:00,129.07,129.1,128.92,128.95,22149.0,125.1902,125.2193,125.0447,125.0738,22149.0
2024-12-10 12:25:00,128.92,129.13,128.92,129.09,18102.0,125.0447,125.2484,125.0447,125.2096,18102.0
2024-12-10 12:30:00,129.08,129.09,128.86,128.98,24460.0,125.1999,125.2096,124.9865,125.1029,24460.0
2024-12-10 12:35:00,128.95,129.23,128.89,129.2,24808.0,125.0738,125.3454,125.0156,125.3163,24808.0
2024-12-10 12:40:00,129.2,129.64,129.17,129.5,43595.0,125.3163,125.7431,125.2872,125.6073,43595.0
2024-12-10 12:45:00,129.49,129.74,129.42,129.71,22785.0,125.5976,125.84,125.5297,125.8109,22785.0
2024-12-10 12:50:00,129.71,129.85,129.64,129.84,25092.0,125.8109,125.9467,125.7431,125.937,25092.0
2024-12-10 12:55:00,129.83,129.89,129.6,129.74,26405.0,125.9273,125.9855,125.7043,125.84,26405.0
2024-12-10 13:00:00,129.72,129.88,129.7,129.88,28263.0,125.8206,125.9758,125.8012,125.9758,28263.0
2024-12-10 13:05:00,129.85,129.97,129.78,129.93,25699.0,125.9467,126.0631,125.8788,126.0243,25699.0
2024-12-10 13:10:00,129.89,130.02,129.8,129.8,28192.0,125.9855,126.1116,125.8982,125.8982,28192.0
2024-12-10 13:15:00,129.81,129.91,129.77,129.8,21542.0,125.9079,126.0049,125.8691,125.8982,21542.0
2024-12-10 13:20:00,129.83,129.9,129.77,129.83,30265.0,125.9273,125.9952,125.8691,125.9273,30265.0
2024-12-10 13:25:00,129.84,129.9,129.61,129.61,45156.0,125.937,125.9952,125.714,125.714,45156.0
2024-12-10 13:30:00,129.62,129.68,129.5,129.61,15549.0,125.7237,125.7818,125.6073,125.714,15549.0
2024-12-10 13:35:00,129.61,130.01,129.59,130.0,60220.0,125.714,126.1019,125.6946,126.0922,60220.0
2024-12-10 13:40:00,130.01,130.03,129.9,129.95,45842.0,126.1019,126.1213,125.9952,126.0437,45842.0
2024-12-10 13:45:00,129.95,130.02,129.9,130.01,21160.0,126.0437,126.1116,125.9952,126.1019,21160.0
2024-12-10 13:50:00,130.01,130.17,130.01,130.06,61907.0,126.1019,126.2571,126.1019,126.1504,61907.0
2024-12-10 13:55:00,130.06,130.11,130.01,130.04,25462.0,126.1504,126.1989,126.1019,126.131,25462.0
2024-12-10 14:00:00,130.05,130.18,129.99,130.13,41048.0,126.1407,126.2668,126.0825,126.2183,41048.0
2024-12-10 14:05:00,130.1,130.15,130.03,130.15,28097.0,126.1892,126.2377,126.1213,126.2377,28097.0
2024-12-10 14:10:00,130.15,130.22,130.02,130.13,37001.0,126.2377,126.3056,126.1116,126.2183,37001.0
2024-12-10 14:15:00,130.15,130.25,130.11,130.25,37756.0,126.2377,126.3347,126.1989,126.3347,37756.0
2024-12-10 14:20:00,130.23,130.38,130.23,130.38,61179.0,126.3153,126.4608,126.3153,126.4608,61179.0
2024-12-10 14:25:00,130.38,130.38,130.28,130.35,31188.0,126.4608,126.4608,126.3638,126.4317,31188.0
2024-12-10 14:30:00,130.32,130.38,130.16,130.16,27222.0,126.4026,126.4608,126.2474,126.2474,27222.0
2024-12-10 14:35:00,130.15,130.36,130.15,130.36,22302.0,126.2377,126.4414,126.2377,126.4414,22302.0
2024-12-10 14:40:00,130.35,130.48,130.32,130.44,25974.0,126.4317,126.5578,126.4026,126.519,25974.0
2024-12-10 14:45:00,130.46,130.54,130.43,130.5,52809.0,126.5384,126.616,126.5093,126.5772,52809.0
2024-12-10 14:50:00,130.51,130.63,130.5,130.61,29373.0,126.5869,126.7033,126.5772,126.6839,29373.0
2024-12-10 14:55:00,130.6,130.71,130.59,130.7,26350.0,126.6742,126.7809,126.6645,126.7712,26350.0
2024-12-10 15:00:00,130.71,130.86,130.65,130.82,38336.0,126.7809,126.9264,126.7227,126.8876,38336.0
2024-12-10 15:05:00,130.83,130.92,130.77,130.78,28577.0,126.8973,126.9846,126.8391,126.8488,28577.0
2024-12-10 15:10:00,130.77,130.78,130.6,130.6,38063.0,126.8391,126.8488,126.6742,126.6742,38063.0
2024-12-10 15:15:00,130.61,130.74,130.49,130.55,59317.0,126.6839,126.81,126.5675,126.6257,59317.0
2024-12-10 15:20:00,130.53,130.58,130.39,130.46,49453.0,126.6063,126.6548,126.4705,126.5384,49453.0
2024-12-10 15:25:00,130.47,130.47,130.28,130.36,27621.0,126.5481,126.5481,126.3638,126.4414,27621.0
2024-12-10 15:30:00,130.35,130.36,130.21,130.34,39190.0,126.4317,126.4414,126.2959,126.422,39190.0
2024-12-10 15:35:00,130.33,130.35,130.17,130.21,36335.0,126.4123,126.4317,126.2571,126.2959,36335.0
2024-12-10 15:40:00,130.22,130.29,129.93,129.94,35212.0,126.3056,126.3735,126.0243,126.034,35212.0
2024-12-10 15:45:00,129.96,130.1,129.94,130.0,44888.0,126.0534,126.1892,126.034,126.0922,44888.0
2024-12-10 15:50:00,130.01,130.14,129.85,130.01,87363.0,126.1019,126.228,125.9467,126.1019,87363.0
2024-12-10 15:55:00,130.01,130.31,129.97,130.3,253097.0,126.1019,126.3929,126.0631,126.3832,253097.0
2024-12-11 09:30:00,130.33,130.41,129.5,129.82,85622.0,126.4123,126.4899,125.6073,125.9176,85622.0
2024-12-11 09:35:00,129.9,130.49,129.79,130.31,22845.0,125.9952,126.5675,125.8885,126.3929,22845.0
2024-12-11 09:40:00,130.38,130.39,129.98,130.09,21088.0,126.4608,126.4705,126.0728,126.1795,21088.0
2024-12-11 09:45:00,130.17,130.18,129.68,129.72,29366.0,126.2571,126.2668,125.7818,125.8206,29366.0
2024-12-11 09:50:00,129.7,129.77,129.42,129.5,32820.0,125.8012,125.8691,125.5297,125.6073,32820.0
2024-12-11 09:55:00,129.54,129.64,129.35,129.36,35471.0,125.6461,125.7431,125.4618,125.4715,35471.0
2024-12-11 10:00:00,129.4,129.41,128.91,129.0,25577.0,125.5103,125.52,125.035,125.1223,25577.0
2024-12-11 10:05:00,128.97,129.15,128.9,129.04,34141.0,125.0932,125.2678,125.0253,125.1611,34141.0
2024-12-11 10:10:00,129.09,129.31,129.04,129.2,25265.0,125.2096,125.423,125.1611,125.3163,25265.0
2024-12-11 10:15:00,129.18,129.72,129.16,129.66,25120.0,125.2969,125.8206,125.2775,125.7624,25120.0
2024-12-11 10:20:00,129.61,129.86,129.6,129.77,20781.0,125.714,125.9564,125.7043,125.8691,20781.0
2024-12-11 10:25:00,129.77,129.98,129.66,129.84,37472.0,125.8691,126.0728,125.7624,125.937,37472.0
2024-12-11 10:30:00,129.84,129.91,129.49,129.53,31313.0,125.937,126.0049,125.5976,125.6364,31313.0
2024-12-11 10:35:00,129.53,129.67,129.45,129.65,21425.0,125.6364,125.7721,125.5588,125.7528,21425.0
2024-12-11 10:40:00,129.68,129.73,129.5,129.66,35831.0,125.7818,125.8303,125.6073,125.7624,35831.0
2024-12-11 10:45:00,129.64,129.77,129.59,129.75,16145.0,125.7431,125.8691,125.6946,125.8497,16145.0
2024-12-11 10:50:00,129.75,129.99,129.7,129.91,22076.0,125.8497,126.0825,125.8012,126.0049,22076.0
2024-12-11 10:55:00,129.9,130.08,129.83,129.89,34333.0,125.9952,126.1698,125.9273,125.9855,34333.0
2024-12-11 11:00:00,129.92,129.92,129.72,129.86,23846.0,126.0146,126.0146,125.8206,125.9564,23846.0
2024-12-11 11:05:00,129.86,129.94,129.77,129.8,15908.0,125.9564,126.034,125.8691,125.8982,15908.0
2024-12-11 11:10:00,129.8,129.95,129.76,129.78,17255.0,125.8982,126.0437,125.8594,125.8788,17255.0
2024-12-11 11:15:00,129.77,130.0,129.73,129.8,26823.0,125.8691,126.0922,125.8303,125.8982,26823.0
2024-12-11 11:20:00,129.82,129.9,129.78,129.79,16756.0,125.9176,125.9952,125.8788,125.8885,16756.0
2024-12-11 11:25:00,129.84,129.89,129.64,129.64,17559.0,125.937,125.9855,125.7431,125.7431,17559.0
2024-12-11 11:30:00,129.65,129.75,129.62,129.7,22053.0,125.7528,125.8497,125.7237,125.8012,22053.0
2024-12-11 11:35:00,129.68,130.15,129.62,130.14,18290.0,125.7818,126.2377,125.7237,126.228,18290.0
2024-12-11 11:40:00,130.14,130.21,130.04,130.09,16603.0,126.228,126.2959,126.131,126.1795,16603.0
2024-12-11 11:45:00,130.11,130.23,130.06,130.11,12465.0,126.1989,126.3153,126.1504,126.1989,12465.0
2024-12-11 11:50:00,130.11,130.15,130.06,130.08,18485.0,126.1989,126.2377,126.1504,126.1698,18485.0
2024-12-11 11:55:00,130.07,130.09,129.86,129.98,16720.0,126.1601,126.1795,125.9564,126.0728,16720.0
2024-12-11 12:00:00,129.94,130.12,129.89,130.0,19328.0,126.034,126.2086,125.9855,126.0922,19328.0
2024-12-11 12:05:00,130.01,130.12,129.99,130.12,34949.0,126.1019,126.2086,126.0825,126.2086,34949.0
2024-12-11 12:10:00,130.13,130.16,129.86,129.92,17922.0,126.2183,126.2474,125.9564,126.0146,17922.0
2024-12-11 12:15:00,129.93,129.93,129.6,129.66,21002.0,126.0243,126.0243,125.7043,125.7624,21002.0
2024-12-11 12:20:00,129.63,129.65,129.44,129.5,16259.0,125.7334,125.7528,125.5491,125.6073,16259.0
2024-12-11 12:25:00,129.46,129.6,129.46,129.51,8802.0,125.5685,125.7043,125.5685,125.617,8802.0
2024-12-11 12:30:00,129.49,129.57,129.43,129.48,14811.0,125.5976,125.6752,125.5394,125.5879,14811.0
2024-12-11 12:35:00,129.48,129.52,129.42,129.42,19341.0,125.5879,125.6267,125.5297,125.5297,19341.0
2024-12-11 12:40:00,129.4,129.45,129.33,129.41,14110.0,125.5103,125.5588,125.4424,125.52,14110.0
2024-12-11 12:45:00,129.41,129.47,129.29,129.42,11845.0,125.52,125.5782,125.4036,125.5297,11845.0
2024-12-11 12:50:00,129.35,129.48,129.34,129.47,11989.0,125.4618,125.5879,125.4521,125.5782,11989.0
2024-12-11 12:55:00,129.4,129.47,129.37,129.42,12596.0,125.5103,125.5782,125.4812,125.5297,12596.0
2024-12-11 13:00:00,129.47,129.58,129.42,129.53,23731.0,125.5782,125.6849,125.5297,125.6364,23731.0
2024-12-11 13:05:00,129.56,129.69,129.48,129.49,12577.0,125.6655,125.7915,125.5879,125.5976,12577.0
2024-12-11 13:10:00,129.51,129.52,129.4,129.49,13206.0,125.617,125.6267,125.5103,125.5976,13206.0
2024-12-11 13:15:00,129.5,129.56,129.44,129.44,11158.0,125.6073,125.6655,125.5491,125.5491,11158.0
2024-12-11 13:20:00,129.43,129.43,129.29,129.31,8851.0,125.5394,125.5394,125.4036,125.423,8851.0
2024-12-11 13:25:00,129.32,129.36,129.29,129.33,10936.0,125.4327,125.4715,125.4036,125.4424,10936.0
2024-12-11 13:30:00,129.37,129.38,129.13,129.15,20181.0,125.4812,125.4909,125.2484,125.2678,20181.0
2024-12-11 13:35:00,129.16,129.16,128.97,129.0,19705.0,125.2775,125.2775,125.0932,125.1223,19705.0
2024-12-11 13:40:00,129.0,129.05,128.94,129.01,18333.0,125.1223,125.1708,125.0641,125.132,18333.0
2024-12-11 13:45:00,129.01,129.13,129.0,129.02,6763.0,125.132,125.2484,125.1223,125.1417,6763.0
2024-12-11 13:50:00,129.02,129.05,128.88,128.91,18391.0,125.1417,125.1708,125.0059,125.035,18391.0
2024-12-11 13:55:00,128.9,129.06,128.87,129.03,37274.0,125.0253,125.1805,124.9962,125.1514,37274.0
2024-12-11 14:00:00,129.03,129.09,128.99,129.06,12340.0,125.1514,125.2096,125.1126,125.1805,12340.0
2024-12-11 14:05:00,129.06,129.11,129.01,129.04,9968.0,125.1805,125.229,125.132,125.1611,9968.0
2024-12-11 14:10:00,129.0,129.06,128.96,129.05,34971.0,125.1223,125.1805,125.0835,125.1708,34971.0
2024-12-11 14:15:00,129.02,129.04,128.99,129.02,17176.0,125.1417,125.1611,125.1126,125.1417,17176.0
2024-12-11 14:20:00,129.03,129.07,128.98,129.06,24788.0,125.1514,125.1902,125.1029,125.1805,24788.0
2024-12-11 14:25:00,129.07,129.18,129.06,129.15,9638.0,125.1902,125.2969,125.1805,125.2678,9638.0
2024-12-11 14:30:00,129.15,129.21,129.09,129.17,28355.0,125.2678,125.326,125.2096,125.2872,28355.0
2024-12-11 14:35:00,129.17,129.19,129.13,129.16,14279.0,125.2872,125.3066,125.2484,125.2775,14279.0
2024-12-11 14:40:00,129.17,129.24,129.09,129.13,51385.0,125.2872,125.3551,125.2096,125.2484,51385.0
2024-12-11 14:45:00,129.13,129.27,129.1,129.11,26324.0,125.2484,125.3842,125.2193,125.229,26324.0
2024-12-11 14:50:00,129.1,129.21,129.09,129.17,19854.0,125.2193,125.326,125.2096,125.2872,19854.0
2024-12-11 14:55:00,129.13,129.14,129.0,129.14,26878.0,125.2484,125.2581,125.1223,125.2581,26878.0
2024-12-11 15:00:00,129.14,129.24,129.07,129.19,46166.0,125.2581,125.3551,125.1902,125.3066,46166.0
2024-12-11 15:05:00,129.18,129.18,129.0,129.11,16010.0,125.2969,125.2969,125.1223,125.229,16010.0
2024-12-11 15:10:00,129.11,129.12,129.03,129.04,24088.0,125.229,125.2387,125.1514,125.1611,24088.0
2024-12-11 15:15:00,129.06,129.1,129.01,129.09,16242.0,125.1805,125.2193,125.132,125.2096,16242.0
2024-12-11 15:20:00,129.09,129.17,129.09,129.17,13807.0,125.2096,125.2872,125.2096,125.2872,13807.0
2024-12-11 15:25:00,129.16,129.19,129.03,129.06,19152.0,125.2775,125.3066,125.1514,125.1805,19152.0
2024-12-11 15:30:00,129.09,129.14,129.01,129.12,25085.0,125.2096,125.2581,125.132,125.2387,25085.0
2024-12-11 15:35:00,129.09,129.26,129.09,129.23,26251.0,125.2096,125.3745,125.2096,125.3454,26251.0
2024-12-11 15:40:00,129.23,129.23,129.08,129.09,30667.0,125.3454,125.3454,125.1999,125.2096,30667.0
2024-12-11 15:45:00,129.1,129.26,129.02,129.26,34151.0,125.2193,125.3745,125.1417,125.3745,34151.0
2024-12-11 15:50:00,129.27,129.55,129.25,129.44,63880.0,125.3842,125.6558,125.3648,125.5491,63880.0
2024-12-11 15:55:00,129.45,129.54,128.98,129.12,377601.0,125.5588,125.6461,125.1029,125.2387,377601.0
2024-12-12 09:30:00,129.26,129.38,128.88,128.93,93107.0,125.3745,125.4909,125.0059,125.0544,93107.0
2024-12-12 09:35:00,128.99,129.01,128.59,128.93,39643.0,125.1126,125.132,124.7246,125.0544,39643.0
2024-12-12 09:40:00,128.97,129.31,128.87,128.87,29666.0,125.0932,125.423,124.9962,124.9962,29666.0
2024-12-12 09:45:00,128.93,129.36,128.93,129.33,17654.0,125.0544,125.4715,125.0544,125.4424,17654.0
2024-12-12 09:50:00,129.32,129.44,129.03,129.1,20342.0,125.4327,125.5491,125.1514,125.2193,20342.0
2024-12-12 09:55:00,129.06,129.07,128.64,128.72,17311.0,125.1805,125.1902,124.7731,124.8507,17311.0
2024-12-12 10:00:00,128.72,128.74,128.57,128.67,26784.0,124.8507,124.8701,124.7052,124.8022,26784.0
2024-12-12 10:05:00,128.67,128.67,128.4,128.65,64260.0,124.8022,124.8022,124.5403,124.7828,64260.0
2024-12-12 10:10:00,128.68,128.76,128.5,128.66,37226.0,124.8119,124.8895,124.6373,124.7925,37226.0
2024-12-12 10:15:00,128.66,128.7,128.33,128.33,29949.0,124.7925,124.8313,124.4724,124.4724,29949.0
2024-12-12 10:20:00,128.36,128.5,128.24,128.25,44042.0,124.5015,124.6373,124.3851,124.3948,44042.0
2024-12-12 10:25:00,128.26,128.35,128.24,128.28,26388.0,124.4045,124.4918,124.3851,124.4239,26388.0
2024-12-12 10:30:00,128.31,128.5,128.3,128.44,25594.0,124.453,124.6373,124.4433,124.5791,25594.0
2024-12-12 10:35:00,128.44,128.47,128.07,128.17,83305.0,124.5791,124.6082,124.2202,124.3172,83305.0
2024-12-12 10:40:00,128.15,128.17,127.92,127.95,43189.0,124.2978,124.3172,124.0748,124.1039,43189.0
2024-12-12 10:45:00,127.95,127.98,127.63,127.63,70140.0,124.1039,124.133,123.7935,123.7935,70140.0
2024-12-12 10:50:00,127.66,127.82,127.62,127.67,43324.0,123.8226,123.9778,123.7838,123.8323,43324.0
2024-12-12 10:55:00,127.68,127.9,127.6,127.87,32536.0,123.842,124.0554,123.7644,124.0263,32536.0
2024-12-12 11:00:00,127.84,128.14,127.69,128.07,73942.0,123.9972,124.2881,123.8517,124.2202,73942.0
2024-12-12 11:05:00,128.1,128.15,127.9,128.12,64335.0,124.2493,124.2978,124.0554,124.2687,64335.0
2024-12-12 11:10:00,128.15,128.28,128.08,128.16,34172.0,124.2978,124.4239,124.2299,124.3075,34172.0
2024-12-12 11:15:00,128.16,128.28,128.13,128.27,20884.0,124.3075,124.4239,124.2784,124.4142,20884.0
2024-12-12 11:20:00,128.24,128.37,128.15,128.34,22636.0,124.3851,124.5112,124.2978,124.4821,22636.0
2024-12-12 11:25:00,128.34,128.46,128.24,128.25,39137.0,124.4821,124.5985,124.3851,124.3948,39137.0
2024-12-12 11:30:00,128.27,128.34,128.19,128.23,16850.0,124.4142,124.4821,124.3366,124.3754,16850.0
2024-12-12 11:35:00,128.25,128.36,128.21,128.31,16737.0,124.3948,124.5015,124.356,124.453,16737.0
2024-12-12 11:40:00,128.31,128.32,128.11,128.13,38237.0,124.453,124.4627,124.259,124.2784,38237.0
2024-12-12 11:45:00,128.12,128.2,128.08,128.19,17689.0,124.2687,124.3463,124.2299,124.3366,17689.0
2024-12-12 11:50:00,128.2,128.23,128.07,128.08,12592.0,124.3463,124.3754,124.2202,124.2299,12592.0
2024-12-12 11:55:00,128.09,128.16,128.05,128.05,27569.0,124.2396,124.3075,124.2008,124.2008,27569.0
2024-12-12 12:00:00,128.03,128.08,128.0,128.04,18258.0,124.1814,124.2299,124.1523,124.1911,18258.0
2024-12-12 12:05:00,128.02,128.06,127.98,128.02,16899.0,124.1717,124.2105,124.133,124.1717,16899.0
2024-12-12 12:10:00,128.02,128.3,128.01,128.3,20154.0,124.1717,124.4433,124.162,124.4433,20154.0
2024-12-12 12:15:00,128.31,128.53,128.3,128.52,17082.0,124.453,124.6664,124.4433,124.6567,17082.0
2024-12-12 12:20:00,128.5,128.55,128.49,128.49,13861.0,124.6373,124.6858,124.6276,124.6276,13861.0
2024-12-12 12:25:00,128.51,128.52,128.31,128.37,31410.0,124.647,124.6567,124.453,124.5112,31410.0
2024-12-12 12:30:00,128.39,128.42,128.34,128.34,16958.0,124.5306,124.5597,124.4821,124.4821,16958.0
2024-12-12 12:35:00,128.33,128.35,128.24,128.28,11085.0,124.4724,124.4918,124.3851,124.4239,11085.0
2024-12-12 12:40:00,128.26,128.33,128.2,128.27,14200.0,124.4045,124.4724,124.3463,124.4142,14200.0
2024-12-12 12:45:00,128.28,128.33,128.16,128.16,20996.0,124.4239,124.4724,124.3075,124.3075,20996.0
2024-12-12 12:50:00,128.15,128.21,128.07,128.21,37823.0,124.2978,124.356,124.2202,124.356,37823.0
2024-12-12 12:55:00,128.22,128.33,128.2,128.33,15518.0,124.3657,124.4724,124.3463,124.4724,15518.0
2024-12-12 13:00:00,128.37,128.37,128.21,128.3,13135.0,124.5112,124.5112,124.356,124.4433,13135.0
2024-12-12 13:05:00,128.27,128.3,128.0,128.02,32505.0,124.4142,124.4433,124.1523,124.1717,32505.0
2024-12-12 13:10:00,128.03,128.03,127.83,127.93,39527.0,124.1814,124.1814,123.9875,124.0845,39527.0
2024-12-12 13:15:00,127.95,128.03,127.94,128.01,15885.0,124.1039,124.1814,124.0942,124.162,15885.0
2024-12-12 13:20:00,128.0,128.15,128.0,128.04,23588.0,124.1523,124.2978,124.1523,124.1911,23588.0
2024-12-12 13:25:00,128.06,128.33,128.06,128.12,14156.0,124.2105,124.4724,124.2105,124.2687,14156.0
2024-12-12 13:30:00,128.11,128.23,128.07,128.22,6685.0,124.259,124.3754,124.2202,124.3657,6685.0
2024-12-12 13:35:00,128.21,128.37,128.17,128.37,21641.0,124.356,124.5112,124.3172,124.5112,21641.0
2024-12-12 13:40:00,128.37,128.38,128.25,128.29,16861.0,124.5112,124.5209,124.3948,124.4336,16861.0
2024-12-12 13:45:00,128.29,128.38,128.25,128.37,14419.0,124.4336,124.5209,124.3948,124.5112,14419.0
2024-12-12 13:50:00,128.39,128.51,128.35,128.5,17801.0,124.5306,124.647,124.4918,124.6373,17801.0
2024-12-12 13:55:00,128.48,128.51,128.42,128.44,18839.0,124.6179,124.647,124.5597,124.5791,18839.0
2024-12-12 14:00:00,128.45,128.62,128.43,128.62,26779.0,124.5888,124.7537,124.5694,124.7537,26779.0
2024-12-12 14:05:00,128.63,128.76,128.61,128.7,17089.0,124.7634,124.8895,124.744,124.8313,17089.0
2024-12-12 14:10:00,128.69,128.73,128.59,128.69,83878.0,124.8216,124.8604,124.7246,124.8216,83878.0
2024-12-12 14:15:00,128.7,128.82,128.61,128.65,35133.0,124.8313,124.9477,124.744,124.7828,35133.0
2024-12-12 14:20:00,128.65,128.66,128.46,128.5,37024.0,124.7828,124.7925,124.5985,124.6373,37024.0
2024-12-12 14:25:00,128.52,128.52,128.39,128.4,20384.0,124.6567,124.6567,124.5306,124.5403,20384.0
2024-12-12 14:30:00,128.41,128.49,128.36,128.46,22675.0,124.55,124.6276,124.5015,124.5985,22675.0
2024-12-12 14:35:00,128.44,128.47,128.4,128.43,16920.0,124.5791,124.6082,124.5403,124.5694,16920.0
2024-12-12 14:40:00,128.41,128.62,128.39,128.55,42117.0,124.55,124.7537,124.5306,124.6858,42117.0
2024-12-12 14:45:00,128.57,128.61,128.49,128.53,25991.0,124.7052,124.744,124.6276,124.6664,25991.0
2024-12-12 14:50:00,128.55,128.56,128.46,128.51,40288.0,124.6858,124.6955,124.5985,124.647,40288.0
2024-12-12 14:55:00,128.51,128.63,128.5,128.58,24933.0,124.647,124.7634,124.6373,124.7149,24933.0
2024-12-12 15:00:00,128.56,128.61,128.39,128.44,15748.0,124.6955,124.744,124.5306,124.5791,15748.0
2024-12-12 15:05:00,128.44,128.54,128.42,128.54,24147.0,124.5791,124.6761,124.5597,124.6761,24147.0
2024-12-12 15:10:00,128.53,128.54,128.42,128.45,28258.0,124.6664,124.6761,124.5597,124.5888,28258.0
2024-12-12 15:15:00,128.46,128.51,128.4,128.4,22597.0,124.5985,124.647,124.5403,124.5403,22597.0
2024-12-12 15:20:00,128.38,128.61,128.38,128.6,26196.0,124.5209,124.744,124.5209,124.7343,26196.0
2024-12-12 15:25:00,128.6,128.78,128.59,128.73,21617.0,124.7343,124.9089,124.7246,124.8604,21617.0
2024-12-12 15:30:00,128.74,128.88,128.7,128.84,25124.0,124.8701,125.0059,124.8313,124.9671,25124.0
2024-12-12 15:35:00,128.84,128.93,128.82,128.88,19595.0,124.9671,125.0544,124.9477,125.0059,19595.0
2024-12-12 15:40:00,128.87,128.91,128.77,128.9,27214.0,124.9962,125.035,124.8992,125.0253,27214.0
2024-12-12 15:45:00,128.91,129.07,128.9,129.0,51542.0,125.035,125.1902,125.0253,125.1223,51542.0
2024-12-12 15:50:00,129.02,129.14,128.99,129.05,54035.0,125.1417,125.2581,125.1126,125.1708,54035.0
2024-12-12 15:55:00,129.06,129.08,128.88,128.98,174120.0,125.1805,125.1999,125.0059,125.1029,174120.0
2024-12-13 09:30:00,129.03,129.03,128.34,128.48,65022.0,125.1514,125.1514,124.4821,124.6179,65022.0
2024-12-13 09:35:00,128.43,128.43,127.87,128.4,23114.0,124.5694,124.5694,124.0263,124.5403,23114.0
2024-12-13 09:40:00,128.34,128.39,128.11,128.17,17460.0,124.4821,124.5306,124.259,124.3172,17460.0
2024-12-13 09:45:00,128.17,128.33,128.03,128.32,16961.0,124.3172,124.4724,124.1814,124.4627,16961.0
2024-12-13 09:50:00,128.26,128.26,127.87,127.9,33324.0,124.4045,124.4045,124.0263,124.0554,33324.0
2024-12-13 09:55:00,127.85,127.95,127.71,127.74,38087.0,124.0069,124.1039,123.8711,123.9002,38087.0
2024-12-13 10:00:00,127.75,128.0,127.58,128.0,25576.0,123.9099,124.1523,123.745,124.1523,25576.0
2024-12-13 10:05:00,127.95,128.24,127.95,128.23,17633.0,124.1039,124.3851,124.1039,124.3754,17633.0
2024-12-13 10:10:00,128.21,128.21,127.99,128.02,34465.0,124.356,124.356,124.1426,124.1717,34465.0
2024-12-13 10:15:00,127.99,128.5,127.99,128.4,22300.0,124.1426,124.6373,124.1426,124.5403,22300.0
2024-12-13 10:20:00,128.42,128.58,128.27,128.52,31456.0,124.5597,124.7149,124.4142,124.6567,31456.0
2024-12-13 10:25:00,128.53,128.97,128.49,128.81,36324.0,124.6664,125.0932,124.6276,124.938,36324.0
2024-12-13 10:30:00,128.8,128.85,128.6,128.64,20678.0,124.9283,124.9768,124.7343,124.7731,20678.0
2024-12-13 10:35:00,128.64,128.74,128.57,128.71,31202.0,124.7731,124.8701,124.7052,124.841,31202.0
2024-12-13 10:40:00,128.7,128.7,128.48,128.56,31610.0,124.8313,124.8313,124.6179,124.6955,31610.0
2024-12-13 10:45:00,128.55,128.66,128.53,128.58,27976.0,124.6858,124.7925,124.6664,124.7149,27976.0
2024-12-13 10:50:00,128.59,128.67,128.39,128.64,20493.0,124.7246,124.8022,124.5306,124.7731,20493.0
2024-12-13 10:55:00,128.62,129.0,128.62,128.92,21106.0,124.7537,125.1223,124.7537,125.0447,21106.0
2024-12-13 11:00:00,128.95,129.03,128.73,128.82,11814.0,125.0738,125.1514,124.8604,124.9477,11814.0
2024-12-13 11:05:00,128.81,129.04,128.76,128.95,11172.0,124.938,125.1611,124.8895,125.0738,11172.0
2024-12-13 11:10:00,128.94,129.03,128.9,128.92,9754.0,125.0641,125.1514,125.0253,125.0447,9754.0
2024-12-13 11:15:00,128.93,128.94,128.62,128.68,27847.0,125.0544,125.0641,124.7537,124.8119,27847.0
2024-12-13 11:20:00,128.68,128.74,128.57,128.71,28051.0,124.8119,124.8701,124.7052,124.841,28051.0
2024-12-13 11:25:00,128.71,128.99,128.7,128.99,20753.0,124.841,125.1126,124.8313,125.1126,20753.0
2024-12-13 11:30:00,128.91,128.94,128.83,128.87,17721.0,125.035,125.0641,124.9574,124.9962,17721.0
2024-12-13 11:35:00,128.86,128.87,128.69,128.73,20781.0,124.9865,124.9962,124.8216,124.8604,20781.0
2024-12-13 11:40:00,128.74,128.94,128.73,128.76,14138.0,124.8701,125.0641,124.8604,124.8895,14138.0
2024-12-13 11:45:00,128.72,128.81,128.68,128.68,10626.0,124.8507,124.938,124.8119,124.8119,10626.0
2024-12-13 11:50:00,128.68,128.93,128.56,128.56,74866.0,124.8119,125.0544,124.6955,124.6955,74866.0
2024-12-13 11:55:00,128.56,128.65,128.46,128.53,18259.0,124.6955,124.7828,124.5985,124.6664,18259.0
2024-12-13 12:00:00,128.44,128.48,128.35,128.36,15838.0,124.5791,124.6179,124.4918,124.5015,15838.0
2024-12-13 12:05:00,128.39,128.42,128.24,128.26,19283.0,124.5306,124.5597,124.3851,124.4045,19283.0
2024-12-13 12:10:00,128.24,128.24,128.11,128.16,24176.0,124.3851,124.3851,124.259,124.3075,24176.0
2024-12-13 12:15:00,128.16,128.23,128.11,128.19,24208.0,124.3075,124.3754,124.259,124.3366,24208.0
2024-12-13 12:20:00,128.16,128.19,128.05,128.12,50786.0,124.3075,124.3366,124.2008,124.2687,50786.0
2024-12-13 12:25:00,128.11,128.32,128.06,128.32,13787.0,124.259,124.4627,124.2105,124.4627,13787.0
2024-12-13 12:30:00,128.34,128.51,128.32,128.48,16511.0,124.4821,124.647,124.4627,124.6179,16511.0
2024-12-13 12:35:00,128.46,128.54,128.44,128.48,9129.0,124.5985,124.6761,124.5791,124.6179,9129.0
2024-12-13 12:40:00,128.48,128.57,128.44,128.44,6083.0,124.6179,124.7052,124.5791,124.5791,6083.0
2024-12-13 12:45:00,128.44,128.45,128.32,128.44,10183.0,124.5791,124.5888,124.4627,124.5791,10183.0
2024-12-13 12:50:00,128.4,128.4,128.26,128.34,7833.0,124.5403,124.5403,124.4045,124.4821,7833.0
2024-12-13 12:55:00,128.37,128.37,128.28,128.3,10591.0,124.5112,124.5112,124.4239,124.4433,10591.0
2024-12-13 13:00:00,128.31,128.37,128.21,128.34,13627.0,124.453,124.5112,124.356,124.4821,13627.0
2024-12-13 13:05:00,128.34,128.34,128.25,128.26,15907.0,124.4821,124.4821,124.3948,124.4045,15907.0
2024-12-13 13:10:00,128.28,128.39,128.25,128.37,5030.0,124.4239,124.5306,124.3948,124.5112,5030.0
2024-12-13 13:15:00,128.37,128.45,128.31,128.39,14144.0,124.5112,124.5888,124.453,124.5306,14144.0
2024-12-13 13:20:00,128.37,128.42,128.32,128.42,8386.0,124.5112,124.5597,124.4627,124.5597,8386.0
2024-12-13 13:25:00,128.4,128.4,128.29,128.33,16042.0,124.5403,124.5403,124.4336,124.4724,16042.0
2024-12-13 13:30:00,128.32,128.41,128.31,128.39,7705.0,124.4627,124.55,124.453,124.5306,7705.0
2024-12-13 13:35:00,128.38,128.43,128.31,128.43,16125.0,124.5209,124.5694,124.453,124.5694,16125.0
2024-12-13 13:40:00,128.4,128.43,128.35,128.38,10629.0,124.5403,124.5694,124.4918,124.5209,10629.0
2024-12-13 13:45:00,128.38,128.43,128.16,128.39,43462.0,124.5209,124.5694,124.3075,124.5306,43462.0
2024-12-13 13:50:00,128.33,128.47,128.3,128.41,22422.0,124.4724,124.6082,124.4433,124.55,22422.0
2024-12-13 13:55:00,128.41,128.42,128.32,128.39,12529.0,124.55,124.5597,124.4627,124.5306,12529.0
2024-12-13 14:00:00,128.38,128.53,128.37,128.46,14454.0,124.5209,124.6664,124.5112,124.5985,14454.0
2024-12-13 14:05:00,128.46,128.59,128.43,128.58,7125.0,124.5985,124.7246,124.5694,124.7149,7125.0
2024-12-13 14:10:00,128.58,128.62,128.55,128.58,17003.0,124.7149,124.7537,124.6858,124.7149,17003.0
2024-12-13 14:15:00,128.58,128.62,128.57,128.62,11159.0,124.7149,124.7537,124.7052,124.7537,11159.0
2024-12-13 14:20:00,128.6,128.62,128.5,128.5,31718.0,124.7343,124.7537,124.6373,124.6373,31718.0
2024-12-13 14:25:00,128.5,128.54,128.28,128.28,20075.0,124.6373,124.6761,124.4239,124.4239,20075.0
2024-12-13 14:30:00,128.29,128.32,128.22,128.26,16394.0,124.4336,124.4627,124.3657,124.4045,16394.0
2024-12-13 14:35:00,128.27,128.36,128.25,128.35,12468.0,124.4142,124.5015,124.3948,124.4918,12468.0
2024-12-13 14:40:00,128.36,128.41,128.28,128.29,10364.0,124.5015,124.55,124.4239,124.4336,10364.0
2024-12-13 14:45:00,128.29,128.31,128.17,128.24,15661.0,124.4336,124.453,124.3172,124.3851,15661.0
2024-12-13 14:50:00,128.24,128.38,128.02,128.19,22956.0,124.3851,124.5209,124.1717,124.3366,22956.0
2024-12-13 14:55:00,128.18,128.27,128.15,128.18,15296.0,124.3269,124.4142,124.2978,124.3269,15296.0
2024-12-13 15:00:00,128.23,128.28,128.05,128.17,42869.0,124.3754,124.4239,124.2008,124.3172,42869.0
2024-12-13 15:05:00,128.2,128.31,128.15,128.31,15556.0,124.3463,124.453,124.2978,124.453,15556.0
2024-12-13 15:10:00,128.31,128.44,128.31,128.37,17761.0,124.453,124.5791,124.453,124.5112,17761.0
2024-12-13 15:15:00,128.38,128.38,128.21,128.21,15272.0,124.5209,124.5209,124.356,124.356,15272.0
2024-12-13 15:20:00,128.24,128.44,128.22,128.41,18307.0,124.3851,124.5791,124.3657,124.55,18307.0
2024-12-13 15:25:00,128.41,128.44,128.37,128.39,17311.0,124.55,124.5791,124.5112,124.5306,17311.0
2024-12-13 15:30:00,128.4,128.45,128.35,128.41,18363.0,124.5403,124.5888,124.4918,124.55,18363.0
2024-12-13 15:35:00,128.42,128.57,128.36,128.55,21362.0,124.5597,124.7052,124.5015,124.6858,21362.0
2024-12-13 15:40:00,128.54,128.55,128.4,128.45,21381.0,124.6761,124.6858,124.5403,124.5888,21381.0
2024-12-13 15:45:00,128.45,128.47,128.37,128.37,23421.0,124.5888,124.6082,124.5112,124.5112,23421.0
2024-12-13 15:50:00,128.37,128.55,128.37,128.44,39394.0,124.5112,124.6858,124.5112,124.5791,39394.0
2024-12-13 15:55:00,128.43,128.85,128.42,128.74,293801.0,124.5694,124.9768,124.5597,124.8701,293801.0
2024-12-16 09:30:00,128.58,129.4,128.23,129.14,171889.0,124.7149,125.5103,124.3754,125.2581,171889.0
2024-12-16 09:35:00,129.05,129.64,128.9,129.52,71262.0,125.1708,125.7431,125.0253,125.6267,71262.0
2024-12-16 09:40:00,129.58,129.8,129.4,129.73,45592.0,125.6849,125.8982,125.5103,125.8303,45592.0
2024-12-16 09:45:00,129.8,130.3,129.72,130.17,84126.0,125.8982,126.3832,125.8206,126.2571,84126.0
2024-12-16 09:50:00,130.04,130.12,129.66,129.71,37040.0,126.131,126.2086,125.7624,125.8109,37040.0
2024-12-16 09:55:00,129.66,129.91,129.48,129.52,35953.0,125.7624,126.0049,125.5879,125.6267,35953.0
2024-12-16 10:00:00,129.52,129.71,129.42,129.48,26163.0,125.6267,125.8109,125.5297,125.5879,26163.0
2024-12-16 10:05:00,129.44,129.92,129.39,129.59,44758.0,125.5491,126.0146,125.5006,125.6946,44758.0
2024-12-16 10:10:00,129.54,129.66,129.42,129.42,14497.0,125.6461,125.7624,125.5297,125.5297,14497.0
2024-12-16 10:15:00,129.4,129.41,129.19,129.38,40085.0,125.5103,125.52,125.3066,125.4909,40085.0
2024-12-16 10:20:00,129.33,129.4,129.1,129.18,16985.0,125.4424,125.5103,125.2193,125.2969,16985.0
2024-12-16 10:25:00,129.21,129.31,129.03,129.25,37566.0,125.326,125.423,125.1514,125.3648,37566.0
2024-12-16 10:30:00,129.28,129.56,129.28,129.56,12586.0,125.3939,125.6655,125.3939,125.6655,12586.0
2024-12-16 10:35:00,129.54,129.57,129.39,129.41,10196.0,125.6461,125.6752,125.5006,125.52,10196.0
2024-12-16 10:40:00,129.47,129.66,129.42,129.46,13273.0,125.5782,125.7624,125.5297,125.5685,13273.0
2024-12-16 10:45:00,129.46,129.56,129.35,129.54,14281.0,125.5685,125.6655,125.4618,125.6461,14281.0
2024-12-16 10:50:00,129.55,129.72,129.46,129.68,17708.0,125.6558,125.8206,125.5685,125.7818,17708.0
2024-12-16 10:55:00,129.73,129.8,129.58,129.59,11908.0,125.8303,125.8982,125.6849,125.6946,11908.0
2024-12-16 11:00:00,129.6,129.6,129.24,129.36,13821.0,125.7043,125.7043,125.3551,125.4715,13821.0
2024-12-16 11:05:00,129.35,129.48,129.29,129.47,12614.0,125.4618,125.5879,125.4036,125.5782,12614.0
2024-12-16 11:10:00,129.46,129.6,129.43,129.57,13193.0,125.5685,125.7043,125.5394,125.6752,13193.0
2024-12-16 11:15:00,129.63,129.63,129.23,129.31,12125.0,125.7334,125.7334,125.3454,125.423,12125.0
2024-12-16 11:20:00,129.28,129.37,129.17,129.23,12342.0,125.3939,125.4812,125.2872,125.3454,12342.0
2024-12-16 11:25:00,129.21,129.34,129.08,129.26,23113.0,125.326,125.4521,125.1999,125.3745,23113.0
2024-12-16 11:30:00,129.28,129.54,129.23,129.43,24287.0,125.3939,125.6461,125.3454,125.5394,24287.0
2024-12-16 11:35:00,129.41,129.5,129.34,129.46,14252.0,125.52,125.6073,125.4521,125.5685,14252.0
2024-12-16 11:40:00,129.5,129.5,129.29,129.32,25644.0,125.6073,125.6073,125.4036,125.4327,25644.0
2024-12-16 11:45:00,129.37,129.4,129.21,129.36,13529.0,125.4812,125.5103,125.326,125.4715,13529.0
2024-12-16 11:50:00,129.36,129.54,129.29,129.5,19003.0,125.4715,125.6461,125.4036,125.6073,19003.0
2024-12-16 11:55:00,129.51,129.54,129.39,129.46,18059.0,125.617,125.6461,125.5006,125.5685,18059.0
2024-12-16 12:00:00,129.46,129.53,129.41,129.44,19295.0,125.5685,125.6364,125.52,125.5491,19295.0
2024-12-16 12:05:00,129.44,129.58,129.41,129.46,15803.0,125.5491,125.6849,125.52,125.5685,15803.0
2024-12-16 12:10:00,129.44,129.5,129.42,129.47,12293.0,125.5491,125.6073,125.5297,125.5782,12293.0
2024-12-16 12:15:00,129.5,129.52,129.37,129.37,13735.0,125.6073,125.6267,125.4812,125.4812,13735.0
2024-12-16 12:20:00,129.39,129.44,129.36,129.4,19263.0,125.5006,125.5491,125.4715,125.5103,19263.0
2024-12-16 12:25:00,129.41,129.47,129.39,129.41,13275.0,125.52,125.5782,125.5006,125.52,13275.0
2024-12-16 12:30:00,129.4,129.42,129.25,129.27,21742.0,125.5103,125.5297,125.3648,125.3842,21742.0
2024-12-16 12:35:00,129.26,129.26,129.06,129.18,11364.0,125.3745,125.3745,125.1805,125.2969,11364.0
2024-12-16 12:40:00,129.16,129.34,129.15,129.28,9083.0,125.2775,125.4521,125.2678,125.3939,9083.0
2024-12-16 12:45:00,129.27,129.28,129.18,129.21,18640.0,125.3842,125.3939,125.2969,125.326,18640.0
2024-12-16 12:50:00,129.2,129.32,129.2,129.32,17560.0,125.3163,125.4327,125.3163,125.4327,17560.0
2024-12-16 12:55:00,129.34,129.41,129.25,129.33,10711.0,125.4521,125.52,125.3648,125.4424,10711.0
2024-12-16 13:00:00,129.3,129.39,129.29,129.37,6683.0,125.4133,125.5006,125.4036,125.4812,6683.0
2024-12-16 13:05:00,129.37,129.37,129.25,129.34,9147.0,125.4812,125.4812,125.3648,125.4521,9147.0
2024-12-16 13:10:00,129.34,129.37,129.28,129.33,16249.0,125.4521,125.4812,125.3939,125.4424,16249.0
2024-12-16 13:15:00,129.32,129.33,129.26,129.29,14724.0,125.4327,125.4424,125.3745,125.4036,14724.0
2024-12-16 13:20:00,129.3,129.4,129.28,129.34,21651.0,125.4133,125.5103,125.3939,125.4521,21651.0
2024-12-16 13:25:00,129.36,129.44,129.34,129.41,18163.0,125.4715,125.5491,125.4521,125.52,18163.0
2024-12-16 13:30:00,129.44,129.54,129.41,129.53,14338.0,125.5491,125.6461,125.52,125.6364,14338.0
2024-12-16 13:35:00,129.53,129.6,129.47,129.58,16688.0,125.6364,125.7043,125.5782,125.6849,16688.0
2024-12-16 13:40:00,129.58,129.63,129.53,129.59,16672.0,125.6849,125.7334,125.6364,125.6946,16672.0
2024-12-16 13:45:00,129.57,129.64,129.5,129.64,19832.0,125.6752,125.7431,125.6073,125.7431,19832.0
2024-12-16 13:50:00,129.63,129.75,129.62,129.75,13830.0,125.7334,125.8497,125.7237,125.8497,13830.0
2024-12-16 13:55:00,129.72,129.73,129.62,129.62,21114.0,125.8206,125.8303,125.7237,125.7237,21114.0
2024-12-16 14:00:00,129.61,129.66,129.52,129.6,20112.0,125.714,125.7624,125.6267,125.7043,20112.0
2024-12-16 14:05:00,129.59,129.66,129.45,129.65,60307.0,125.6946,125.7624,125.5588,125.7528,60307.0
2024-12-16 14:10:00,129.64,129.73,129.55,129.61,27601.0,125.7431,125.8303,125.6558,125.714,27601.0
2024-12-16 14:15:00,129.61,129.7,129.54,129.54,33126.0,125.714,125.8012,125.6461,125.6461,33126.0
2024-12-16 14:20:00,129.56,129.61,129.53,129.54,18123.0,125.6655,125.714,125.6364,125.6461,18123.0
2024-12-16 14:25:00,129.56,129.57,129.08,129.11,41984.0,125.6655,125.6752,125.1999,125.229,41984.0
2024-12-16 14:30:00,129.11,129.24,129.08,129.14,34686.0,125.229,125.3551,125.1999,125.2581,34686.0
2024-12-16 14:35:00,129.17,129.3,129.17,129.22,13592.0,125.2872,125.4133,125.2872,125.3357,13592.0
2024-12-16 14:40:00,129.22,129.22,129.06,129.07,21833.0,125.3357,125.3357,125.1805,125.1902,21833.0
2024-12-16 14:45:00,129.07,129.07,129.01,129.06,16636.0,125.1902,125.1902,125.132,125.1805,16636.0
2024-12-16 14:50:00,129.06,129.17,129.02,129.17,31914.0,125.1805,125.2872,125.1417,125.2872,31914.0
2024-12-16 14:55:00,129.16,129.19,128.92,128.99,32668.0,125.2775,125.3066,125.0447,125.1126,32668.0
2024-12-16 15:00:00,128.99,128.99,128.73,128.74,28911.0,125.1126,125.1126,124.8604,124.8701,28911.0
2024-12-16 15:05:00,128.76,128.83,128.62,128.75,41881.0,124.8895,124.9574,124.7537,124.8798,41881.0
2024-12-16 15:10:00,128.76,128.99,128.76,128.97,25065.0,124.8895,125.1126,124.8895,125.0932,25065.0
2024-12-16 15:15:00,128.98,129.01,128.85,128.85,26361.0,125.1029,125.132,124.9768,124.9768,26361.0
2024-12-16 15:20:00,128.85,129.04,128.8,129.03,52415.0,124.9768,125.1611,124.9283,125.1514,52415.0
2024-12-16 15:25:00,129.03,129.07,128.85,128.94,25165.0,125.1514,125.1902,124.9768,125.0641,25165.0
2024-12-16 15:30:00,128.94,129.06,128.89,129.06,26934.0,125.0641,125.1805,125.0156,125.1805,26934.0
2024-12-16 15:35:00,129.06,129.16,129.05,129.16,23879.0,125.1805,125.2775,125.1708,125.2775,23879.0
2024-12-16 15:40:00,129.16,129.17,128.98,129.0,45909.0,125.2775,125.2872,125.1029,125.1223,45909.0
2024-12-16 15:45:00,129.0,129.0,128.87,128.91,33782.0,125.1223,125.1223,124.9962,125.035,33782.0
2024-12-16 15:50:00,128.91,128.91,128.44,128.55,72293.0,125.035,125.035,124.5791,124.6858,72293.0
2024-12-16 15:55:00,128.59,128.75,128.52,128.56,250233.0,124.7246,124.8798,124.6567,124.6955,250233.0
2024-12-17 09:30:00,128.0,128.47,128.0,128.45,81358.0,124.1523,124.6082,124.1523,124.5888,81358.0
2024-12-17 09:35:00,128.42,128.81,128.34,128.5,39207.0,124.5597,124.938,124.4821,124.6373,39207.0
2024-12-17 09:40:00,128.49,128.61,128.32,128.56,25769.0,124.6276,124.744,124.4627,124.6955,25769.0
2024-12-17 09:45:00,128.5,128.62,128.4,128.43,15147.0,124.6373,124.7537,124.5403,124.5694,15147.0
2024-12-17 09:50:00,128.37,128.53,128.21,128.33,30708.0,124.5112,124.6664,124.356,124.4724,30708.0
2024-12-17 09:55:00,128.38,128.42,128.23,128.41,24454.0,124.5209,124.5597,124.3754,124.55,24454.0
2024-12-17 10:00:00,128.4,128.45,128.11,128.37,17248.0,124.5403,124.5888,124.259,124.5112,17248.0
2024-12-17 10:05:00,128.42,128.44,128.07,128.12,15384.0,124.5597,124.5791,124.2202,124.2687,15384.0
2024-12-17 10:10:00,128.14,128.49,128.14,128.41,17657.0,124.2881,124.6276,124.2881,124.55,17657.0
2024-12-17 10:15:00,128.41,128.86,128.41,128.79,27666.0,124.55,124.9865,124.55,124.9186,27666.0
2024-12-17 10:20:00,128.75,128.82,128.54,128.68,18932.0,124.8798,124.9477,124.6761,124.8119,18932.0
2024-12-17 10:25:00,128.62,128.7,128.32,128.35,16418.0,124.7537,124.8313,124.4627,124.4918,16418.0
2024-12-17 10:30:00,128.34,128.35,127.95,127.98,84954.0,124.4821,124.4918,124.1039,124.133,84954.0
2024-12-17 10:35:00,127.95,128.37,127.88,128.23,64574.0,124.1039,124.5112,124.036,124.3754,64574.0
2024-12-17 10:40:00,128.22,128.27,127.96,127.98,15363.0,124.3657,124.4142,124.1136,124.133,15363.0
2024-12-17 10:45:00,127.97,128.2,127.91,128.0,10802.0,124.1233,124.3463,124.0651,124.1523,10802.0
2024-12-17 10:50:00,128.0,128.01,127.64,127.68,14714.0,124.1523,124.162,123.8032,123.842,14714.0
2024-12-17 10:55:00,127.65,127.7,127.55,127.65,19001.0,123.8129,123.8614,123.7159,123.8129,19001.0
2024-12-17 11:00:00,127.65,127.86,127.59,127.68,10640.0,123.8129,124.0166,123.7547,123.842,10640.0
2024-12-17 11:05:00,127.73,127.93,127.71,127.9,17058.0,123.8905,124.0845,123.8711,124.0554,17058.0
2024-12-17 11:10:00,127.95,127.98,127.84,127.89,8264.0,124.1039,124.133,123.9972,124.0457,8264.0
2024-12-17 11:15:00,127.89,127.9,127.67,127.76,9166.0,124.0457,124.0554,123.8323,123.9196,9166.0
2024-12-17 11:20:00,127.76,127.79,127.55,127.59,11257.0,123.9196,123.9487,123.7159,123.7547,11257.0
2024-12-17 11:25:00,127.62,127.62,127.3,127.46,19851.0,123.7838,123.7838,123.4734,123.6286,19851.0
2024-12-17 11:30:00,127.4,127.62,127.4,127.55,30571.0,123.5704,123.7838,123.5704,123.7159,30571.0
2024-12-17 11:35:00,127.52,127.61,127.28,127.31,17011.0,123.6868,123.7741,123.454,123.4831,17011.0
2024-12-17 11:40:00,127.32,127.38,127.26,127.31,10108.0,123.4928,123.551,123.4346,123.4831,10108.0
2024-12-17 11:45:00,127.34,127.54,127.3,127.53,13306.0,123.5122,123.7062,123.4734,123.6965,13306.0
2024-12-17 11:50:00,127.53,127.58,127.41,127.57,27240.0,123.6965,123.745,123.5801,123.7353,27240.0
2024-12-17 11:55:00,127.56,127.58,127.42,127.57,19724.0,123.7256,123.745,123.5898,123.7353,19724.0
2024-12-17 12:00:00,127.57,127.77,127.56,127.75,13040.0,123.7353,123.9293,123.7256,123.9099,13040.0
2024-12-17 12:05:00,127.76,127.76,127.27,127.28,13539.0,123.9196,123.9196,123.4443,123.454,13539.0
2024-12-17 12:10:00,127.27,127.42,127.25,127.32,15071.0,123.4443,123.5898,123.4249,123.4928,15071.0
2024-12-17 12:15:00,127.4,127.46,127.32,127.46,11185.0,123.5704,123.6286,123.4928,123.6286,11185.0
2024-12-17 12:20:00,127.46,127.49,127.41,127.43,7774.0,123.6286,123.6577,123.5801,123.5995,7774.0
2024-12-17 12:25:00,127.4,127.47,127.23,127.26,23894.0,123.5704,123.6383,123.4055,123.4346,23894.0
2024-12-17 12:30:00,127.29,127.35,127.2,127.31,38796.0,123.4637,123.5219,123.3764,123.4831,38796.0
2024-12-17 12:35:00,127.29,127.45,127.27,127.38,14932.0,123.4637,123.6189,123.4443,123.551,14932.0
2024-12-17 12:40:00,127.39,127.52,127.29,127.35,12975.0,123.5607,123.6868,123.4637,123.5219,12975.0
2024-12-17 12:45:00,127.33,127.39,127.24,127.29,9550.0,123.5025,123.5607,123.4152,123.4637,9550.0
2024-12-17 12:50:00,127.29,127.38,127.28,127.38,8582.0,123.4637,123.551,123.454,123.551,8582.0
2024-12-17 12:55:00,127.42,127.44,127.3,127.3,6980.0,123.5898,123.6092,123.4734,123.4734,6980.0
2024-12-17 13:00:00,127.33,127.41,127.28,127.31,12294.0,123.5025,123.5801,123.454,123.4831,12294.0
2024-12-17 13:05:00,127.28,127.36,127.23,127.25,11688.0,123.454,123.5316,123.4055,123.4249,11688.0
2024-12-17 13:10:00,127.26,127.26,127.19,127.24,11777.0,123.4346,123.4346,123.3667,123.4152,11777.0
2024-12-17 13:15:00,127.23,127.34,127.22,127.29,10530.0,123.4055,123.5122,123.3958,123.4637,10530.0
2024-12-17 13:20:00,127.27,127.42,127.27,127.35,12161.0,123.4443,123.5898,123.4443,123.5219,12161.0
2024-12-17 13:25:00,127.36,127.4,127.32,127.4,9853.0,123.5316,123.5704,123.4928,123.5704,9853.0
2024-12-17 13:30:00,127.4,127.4,127.27,127.27,12885.0,123.5704,123.5704,123.4443,123.4443,12885.0
2024-12-17 13:35:00,127.3,127.3,127.08,127.17,22365.0,123.4734,123.4734,123.26,123.3473,22365.0
2024-12-17 13:40:00,127.19,127.19,127.12,127.13,10459.0,123.3667,123.3667,123.2988,123.3085,10459.0
2024-12-17 13:45:00,127.17,127.39,127.17,127.25,13520.0,123.3473,123.5607,123.3473,123.4249,13520.0
2024-12-17 13:50:00,127.24,127.34,127.21,127.27,6268.0,123.4152,123.5122,123.3861,123.4443,6268.0
2024-12-17 13:55:00,127.26,127.3,127.22,127.24,12699.0,123.4346,123.4734,123.3958,123.4152,12699.0
2024-12-17 14:00:00,127.29,127.33,127.17,127.2,13540.0,123.4637,123.5025,123.3473,123.3764,13540.0
2024-12-17 14:05:00,127.17,127.37,127.17,127.26,11171.0,123.3473,123.5413,123.3473,123.4346,11171.0
2024-12-17 14:10:00,127.27,127.3,127.18,127.26,8403.0,123.4443,123.4734,123.357,123.4346,8403.0
2024-12-17 14:15:00,127.27,127.29,127.15,127.19,10770.0,123.4443,123.4637,123.3279,123.3667,10770.0
2024-12-17 14:20:00,127.18,127.19,127.1,127.13,12391.0,123.357,123.3667,123.2794,123.3085,12391.0
2024-12-17 14:25:00,127.13,127.17,127.01,127.01,19984.0,123.3085,123.3473,123.1921,123.1921,19984.0
2024-12-17 14:30:00,127.03,127.03,126.91,126.94,31425.0,123.2115,123.2115,123.0951,123.1242,31425.0
2024-12-17 14:35:00,126.94,127.04,126.92,127.04,18296.0,123.1242,123.2212,123.1048,123.2212,18296.0
2024-12-17 14:40:00,127.02,127.09,126.94,127.08,19013.0,123.2018,123.2697,123.1242,123.26,19013.0
2024-12-17 14:45:00,127.05,127.09,126.96,126.96,20594.0,123.2309,123.2697,123.1436,123.1436,20594.0
2024-12-17 14:50:00,126.97,127.02,126.93,126.96,13793.0,123.1533,123.2018,123.1145,123.1436,13793.0
2024-12-17 14:55:00,126.94,126.99,126.9,126.95,15165.0,123.1242,123.1727,123.0854,123.1339,15165.0
2024-12-17 15:00:00,126.95,126.95,126.84,126.89,18405.0,123.1339,123.1339,123.0272,123.0757,18405.0
2024-12-17 15:05:00,126.87,126.96,126.83,126.94,32042.0,123.0563,123.1436,123.0175,123.1242,32042.0
2024-12-17 15:10:00,126.92,126.97,126.82,126.86,33247.0,123.1048,123.1533,123.0078,123.0466,33247.0
2024-12-17 15:15:00,126.87,127.03,126.84,126.88,29939.0,123.0563,123.2115,123.0272,123.066,29939.0
2024-12-17 15:20:00,126.85,127.04,126.77,127.03,41966.0,123.0369,123.2212,122.9593,123.2115,41966.0
2024-12-17 15:25:00,127.03,127.05,126.91,126.91,18428.0,123.2115,123.2309,123.0951,123.0951,18428.0
2024-12-17 15:30:00,126.93,127.11,126.82,127.1,15481.0,123.1145,123.2891,123.0078,123.2794,15481.0
2024-12-17 15:35:00,127.14,127.23,127.09,127.1,22953.0,123.3182,123.4055,123.2697,123.2794,22953.0
2024-12-17 15:40:00,127.12,127.23,127.1,127.21,21625.0,123.2988,123.4055,123.2794,123.3861,21625.0
2024-12-17 15:45:00,127.2,127.3,127.15,127.22,30640.0,123.3764,123.4734,123.3279,123.3958,30640.0
2024-12-17 15:50:00,127.23,127.46,127.21,127.34,42556.0,123.4055,123.6286,123.3861,123.5122,42556.0
2024-12-17 15:55:00,127.33,127.46,127.27,127.31,133081.0,123.5025,123.6286,123.4443,123.4831,133081.0
2024-12-18 09:30:00,126.9,127.13,126.4,126.93,91613.0,123.0854,123.3085,122.6004,123.1145,91613.0
2024-12-18 09:35:00,126.94,127.07,126.63,126.75,20101.0,123.1242,123.2503,122.8235,122.9399,20101.0
2024-12-18 09:40:00,126.65,126.86,126.52,126.55,17210.0,122.8429,123.0466,122.7168,122.7459,17210.0
2024-12-18 09:45:00,126.53,126.79,126.52,126.73,28334.0,122.7265,122.9787,122.7168,122.9205,28334.0
2024-12-18 09:50:00,126.73,127.07,126.71,126.74,23391.0,122.9205,123.2503,122.9011,122.9302,23391.0
2024-12-18 09:55:00,126.82,126.91,126.66,126.75,24084.0,123.0078,123.0951,122.8526,122.9399,24084.0
2024-12-18 10:00:00,126.69,126.76,126.44,126.54,30612.0,122.8817,122.9496,122.6392,122.7362,30612.0
2024-12-18 10:05:00,126.5,126.54,126.27,126.3,49065.0,122.6974,122.7362,122.4744,122.5035,49065.0
2024-12-18 10:10:00,126.37,126.37,126.07,126.1,21656.0,122.5713,122.5713,122.2804,122.3095,21656.0
2024-12-18 10:15:00,126.12,126.37,126.07,126.29,25887.0,122.3289,122.5713,122.2804,122.4938,25887.0
2024-12-18 10:20:00,126.29,126.38,126.21,126.3,17031.0,122.4938,122.581,122.4162,122.5035,17031.0
2024-12-18 10:25:00,126.27,126.36,126.15,126.24,17440.0,122.4744,122.5616,122.358,122.4453,17440.0
2024-12-18 10:30:00,126.26,126.53,126.2,126.48,15780.0,122.4647,122.7265,122.4065,122.678,15780.0
2024-12-18 10:35:00,126.48,126.53,126.39,126.41,15456.0,122.678,122.7265,122.5907,122.6101,15456.0
2024-12-18 10:40:00,126.44,126.49,126.3,126.32,14006.0,122.6392,122.6877,122.5035,122.5228,14006.0
2024-12-18 10:45:00,126.3,126.3,126.08,126.13,27622.0,122.5035,122.5035,122.2901,122.3386,27622.0
2024-12-18 10:50:00,126.13,126.37,126.12,126.26,18776.0,122.3386,122.5713,122.3289,122.4647,18776.0
2024-12-18 10:55:00,126.35,126.35,126.17,126.28,8357.0,122.5519,122.5519,122.3774,122.4841,8357.0
2024-12-18 11:00:00,126.31,126.38,126.15,126.16,31773.0,122.5132,122.581,122.358,122.3677,31773.0
2024-12-18 11:05:00,126.19,126.26,126.09,126.13,22989.0,122.3968,122.4647,122.2998,122.3386,22989.0
2024-12-18 11:10:00,126.13,126.33,126.1,126.23,17311.0,122.3386,122.5325,122.3095,122.4356,17311.0
2024-12-18 11:15:00,126.23,126.47,126.2,126.46,31969.0,122.4356,122.6683,122.4065,122.6586,31969.0
2024-12-18 11:20:00,126.47,126.6,126.43,126.47,39665.0,122.6683,122.7944,122.6295,122.6683,39665.0
2024-12-18 11:25:00,126.49,126.68,126.44,126.65,24505.0,122.6877,122.872,122.6392,122.8429,24505.0
2024-12-18 11:30:00,126.66,126.8,126.58,126.73,20688.0,122.8526,122.9884,122.775,122.9205,20688.0
2024-12-18 11:35:00,126.73,126.78,126.69,126.73,10076.0,122.9205,122.969,122.8817,122.9205,10076.0
2024-12-18 11:40:00,126.75,126.82,126.59,126.6,16686.0,122.9399,123.0078,122.7847,122.7944,16686.0
2024-12-18 11:45:00,126.61,126.73,126.56,126.68,14953.0,122.8041,122.9205,122.7556,122.872,14953.0
2024-12-18 11:50:00,126.72,126.73,126.62,126.65,10200.0,122.9108,122.9205,122.8138,122.8429,10200.0
2024-12-18 11:55:00,126.65,126.67,126.56,126.61,15824.0,122.8429,122.8623,122.7556,122.8041,15824.0
2024-12-18 12:00:00,126.57,126.73,126.56,126.72,9905.0,122.7653,122.9205,122.7556,122.9108,9905.0
2024-12-18 12:05:00,126.73,126.75,126.63,126.65,5927.0,122.9205,122.9399,122.8235,122.8429,5927.0
2024-12-18 12:10:00,126.66,126.85,126.64,126.83,16354.0,122.8526,123.0369,122.8332,123.0175,16354.0
2024-12-18 12:15:00,126.81,126.97,126.81,126.94,22347.0,122.9981,123.1533,122.9981,123.1242,22347.0
2024-12-18 12:20:00,126.94,127.04,126.91,127.01,9996.0,123.1242,123.2212,123.0951,123.1921,9996.0
2024-12-18 12:25:00,126.98,126.98,126.79,126.84,11701.0,123.163,123.163,122.9787,123.0272,11701.0
2024-12-18 12:30:00,126.83,126.87,126.78,126.79,10110.0,123.0175,123.0563,122.969,122.9787,10110.0
2024-12-18 12:35:00,126.78,126.87,126.72,126.73,12955.0,122.969,123.0563,122.9108,122.9205,12955.0
2024-12-18 12:40:00,126.73,126.8,126.71,126.77,9655.0,122.9205,122.9884,122.9011,122.9593,9655.0
2024-12-18 12:45:00,126.78,126.78,126.66,126.68,16011.0,122.969,122.969,122.8526,122.872,16011.0
2024-12-18 12:50:00,126.68,126.7,126.57,126.61,17085.0,122.872,122.8914,122.7653,122.8041,17085.0
2024-12-18 12:55:00,126.61,126.76,126.6,126.76,12053.0,122.8041,122.9496,122.7944,122.9496,12053.0
2024-12-18 13:00:00,126.71,126.74,126.66,126.71,12911.0,122.9011,122.9302,122.8526,122.9011,12911.0
2024-12-18 13:05:00,126.71,126.83,126.61,126.82,19988.0,122.9011,123.0175,122.8041,123.0078,19988.0
2024-12-18 13:10:00,126.84,126.92,126.81,126.91,12419.0,123.0272,123.1048,122.9981,123.0951,12419.0
2024-12-18 13:15:00,126.91,127.0,126.89,126.92,19510.0,123.0951,123.1824,123.0757,123.1048,19510.0
2024-12-18 13:20:00,126.9,126.98,126.85,126.97,14391.0,123.0854,123.163,123.0369,123.1533,14391.0
2024-12-18 13:25:00,126.99,127.05,126.95,127.0,25355.0,123.1727,123.2309,123.1339,123.1824,25355.0
2024-12-18 13:30:00,127.01,127.05,126.99,127.03,14442.0,123.1921,123.2309,123.1727,123.2115,14442.0
2024-12-18 13:35:00,127.04,127.05,126.99,127.03,7532.0,123.2212,123.2309,123.1727,123.2115,7532.0
2024-12-18 13:40:00,127.03,127.13,126.97,127.02,17307.0,123.2115,123.3085,123.1533,123.2018,17307.0
2024-12-18 13:45:00,127.02,127.04,126.91,126.91,14440.0,123.2018,123.2212,123.0951,123.0951,14440.0
2024-12-18 13:50:00,126.94,126.94,126.74,126.75,33624.0,123.1242,123.1242,122.9302,122.9399,33624.0
2024-12-18 13:55:00,126.75,126.88,126.72,126.88,23669.0,122.9399,123.066,122.9108,123.066,23669.0
2024-12-18 14:00:00,126.85,126.92,126.43,126.43,34975.0,123.0369,123.1048,122.6295,122.6295,34975.0
2024-12-18 14:05:00,126.45,126.55,126.28,126.34,17874.0,122.6489,122.7459,122.4841,122.5422,17874.0
2024-12-18 14:10:00,126.35,126.4,126.15,126.18,27283.0,122.5519,122.6004,122.358,122.3871,27283.0
2024-12-18 14:15:00,126.16,126.23,125.9,125.93,49770.0,122.3677,122.4356,122.1155,122.1446,49770.0
2024-12-18 14:20:00,125.99,126.05,125.85,125.93,26439.0,122.2028,122.261,122.067,122.1446,26439.0
2024-12-18 14:25:00,125.93,126.03,125.76,125.81,35097.0,122.1446,122.2416,121.9797,122.0282,35097.0
2024-12-18 14:30:00,125.76,126.07,125.73,125.91,34408.0,121.9797,122.2804,121.9506,122.1252,34408.0
2024-12-18 14:35:00,125.92,125.96,125.64,125.69,25264.0,122.1349,122.1737,121.8633,121.9118,25264.0
2024-12-18 14:40:00,125.69,125.84,125.61,125.75,32186.0,121.9118,122.0573,121.8342,121.97,32186.0
2024-12-18 14:45:00,125.79,125.8,125.38,125.46,38958.0,122.0088,122.0185,121.6111,121.6887,38958.0
2024-12-18 14:50:00,125.5,125.53,125.26,125.37,45708.0,121.7275,121.7566,121.4947,121.6014,45708.0
2024-12-18 14:55:00,125.35,125.37,125.05,125.16,41272.0,121.582,121.6014,121.291,121.3977,41272.0
2024-12-18 15:00:00,125.14,125.36,125.02,125.3,49961.0,121.3783,121.5917,121.2619,121.5335,49961.0
2024-12-18 15:05:00,125.26,125.49,125.08,125.35,53383.0,121.4947,121.7178,121.3201,121.582,53383.0
2024-12-18 15:10:00,125.33,125.36,125.12,125.15,33192.0,121.5626,121.5917,121.3589,121.388,33192.0
2024-12-18 15:15:00,125.15,125.3,125.03,125.2,65526.0,121.388,121.5335,121.2716,121.4365,65526.0
2024-12-18 15:20:00,125.2,125.39,125.09,125.23,44004.0,121.4365,121.6208,121.3298,121.4656,44004.0
2024-12-18 15:25:00,125.2,125.23,125.0,125.23,64005.0,121.4365,121.4656,121.2425,121.4656,64005.0
2024-12-18 15:30:00,125.2,125.36,125.2,125.31,70178.0,121.4365,121.5917,121.4365,121.5432,70178.0
2024-12-18 15:35:00,125.33,125.34,124.9,124.91,138847.0,121.5626,121.5723,121.1455,121.1552,138847.0
2024-12-18 15:40:00,124.9,124.91,124.5,124.53,89954.0,121.1455,121.1552,120.7576,120.7867,89954.0
2024-12-18 15:45:00,124.51,124.71,124.31,124.63,99988.0,120.7673,120.9612,120.5733,120.8837,99988.0
2024-12-18 15:50:00,124.5,124.63,124.36,124.5,113043.0,120.7576,120.8837,120.6218,120.7576,113043.0
2024-12-18 15:55:00,124.47,124.5,123.75,123.8,325845.0,120.7285,120.7576,120.0301,120.0786,325845.0
2024-12-19 09:30:00,124.07,124.66,123.85,124.29,127906.0,120.3405,120.9127,120.1271,120.5539,127906.0
2024-12-19 09:35:00,124.31,124.56,124.22,124.56,39827.0,120.5733,120.8158,120.486,120.8158,39827.0
2024-12-19 09:40:00,124.49,124.61,124.12,124.21,52390.0,120.7479,120.8643,120.389,120.4763,52390.0
2024-12-19 09:45:00,124.21,124.21,123.44,123.5,68471.0,120.4763,120.4763,119.7294,119.7876,68471.0
2024-12-19 09:50:00,123.5,123.61,123.26,123.43,76007.0,119.7876,119.8943,119.5548,119.7197,76007.0
2024-12-19 09:55:00,123.49,123.88,123.47,123.88,64435.0,119.7779,120.1562,119.7585,120.1562,64435.0
2024-12-19 10:00:00,123.83,123.85,123.38,123.6,37291.0,120.1077,120.1271,119.6712,119.8846,37291.0
2024-12-19 10:05:00,123.58,123.66,123.4,123.47,27568.0,119.8652,119.9428,119.6906,119.7585,27568.0
2024-12-19 10:10:00,123.43,123.59,123.35,123.53,46467.0,119.7197,119.8749,119.6421,119.8167,46467.0
2024-12-19 10:15:00,123.5,123.56,123.24,123.56,31816.0,119.7876,119.8458,119.5354,119.8458,31816.0
2024-12-19 10:20:00,123.56,123.6,123.41,123.56,27764.0,119.8458,119.8846,119.7003,119.8458,27764.0
2024-12-19 10:25:00,123.55,123.7,123.49,123.63,29829.0,119.8361,119.9816,119.7779,119.9137,29829.0
2024-12-19 10:30:00,123.65,123.73,123.53,123.54,31178.0,119.9331,120.0107,119.8167,119.8264,31178.0
2024-12-19 10:35:00,123.54,123.65,123.31,123.59,37805.0,119.8264,119.9331,119.6033,119.8749,37805.0
2024-12-19 10:40:00,123.55,123.66,123.27,123.59,65897.0,119.8361,119.9428,119.5645,119.8749,65897.0
2024-12-19 10:45:00,123.55,123.67,123.32,123.67,36619.0,119.8361,119.9525,119.613,119.9525,36619.0
2024-12-19 10:50:00,123.68,123.73,123.27,123.3,29695.0,119.9622,120.0107,119.5645,119.5936,29695.0
2024-12-19 10:55:00,123.3,123.37,123.22,123.27,27076.0,119.5936,119.6615,119.516,119.5645,27076.0
2024-12-19 11:00:00,123.23,123.23,122.84,122.88,62394.0,119.5257,119.5257,119.1475,119.1863,62394.0
2024-12-19 11:05:00,122.85,123.05,122.76,122.77,39533.0,119.1572,119.3511,119.0699,119.0796,39533.0
2024-12-19 11:10:00,122.8,122.87,122.65,122.72,30378.0,119.1087,119.1766,118.9632,119.0311,30378.0
2024-12-19 11:15:00,122.79,123.02,122.69,123.01,23672.0,119.099,119.322,119.002,119.3123,23672.0
2024-12-19 11:20:00,122.97,123.03,122.88,122.95,30995.0,119.2735,119.3317,119.1863,119.2542,30995.0
2024-12-19 11:25:00,122.95,123.0,122.75,122.84,64442.0,119.2542,119.3026,119.0602,119.1475,64442.0
2024-12-19 11:30:00,122.84,122.93,122.73,122.81,39976.0,119.1475,119.2348,119.0408,119.1184,39976.0
2024-12-19 11:35:00,122.83,122.91,122.73,122.79,24917.0,119.1378,119.2154,119.0408,119.099,24917.0
2024-12-19 11:40:00,122.79,122.79,122.6,122.67,25814.0,119.099,119.099,118.9147,118.9826,25814.0
2024-12-19 11:45:00,122.69,122.78,122.59,122.72,24594.0,119.002,119.0893,118.905,119.0311,24594.0
2024-12-19 11:50:00,122.7,122.72,122.55,122.55,42346.0,119.0117,119.0311,118.8662,118.8662,42346.0
2024-12-19 11:55:00,122.58,122.63,122.36,122.39,46844.0,118.8953,118.9438,118.6819,118.711,46844.0
2024-12-19 12:00:00,122.43,122.58,122.39,122.53,20572.0,118.7498,118.8953,118.711,118.8468,20572.0
2024-12-19 12:05:00,122.52,122.66,122.47,122.63,26989.0,118.8371,118.9729,118.7886,118.9438,26989.0
2024-12-19 12:10:00,122.65,122.73,122.61,122.68,16093.0,118.9632,119.0408,118.9244,118.9923,16093.0
2024-12-19 12:15:00,122.69,122.91,122.66,122.89,37039.0,119.002,119.2154,118.9729,119.196,37039.0
2024-12-19 12:20:00,122.89,122.9,122.64,122.71,22551.0,119.196,119.2057,118.9535,119.0214,22551.0
2024-12-19 12:25:00,122.71,122.87,122.71,122.82,24039.0,119.0214,119.1766,119.0214,119.1281,24039.0
2024-12-19 12:30:00,122.82,122.82,122.56,122.65,23810.0,119.1281,119.1281,118.8759,118.9632,23810.0
2024-12-19 12:35:00,122.65,122.8,122.65,122.69,18268.0,118.9632,119.1087,118.9632,119.002,18268.0
2024-12-19 12:40:00,122.69,122.69,122.42,122.44,19089.0,119.002,119.002,118.7401,118.7595,19089.0
2024-12-19 12:45:00,122.44,122.58,122.43,122.54,20855.0,118.7595,118.8953,118.7498,118.8565,20855.0
2024-12-19 12:50:00,122.52,122.68,122.47,122.61,25600.0,118.8371,118.9923,118.7886,118.9244,25600.0
2024-12-19 12:55:00,122.64,122.69,122.59,122.67,32440.0,118.9535,119.002,118.905,118.9826,32440.0
2024-12-19 13:00:00,122.66,122.66,122.33,122.38,23328.0,118.9729,118.9729,118.6528,118.7013,23328.0
2024-12-19 13:05:00,122.38,122.78,122.34,122.78,28002.0,118.7013,119.0893,118.6625,119.0893,28002.0
2024-12-19 13:10:00,122.77,122.84,122.73,122.83,32558.0,119.0796,119.1475,119.0408,119.1378,32558.0
2024-12-19 13:15:00,122.83,123.05,122.81,123.02,31194.0,119.1378,119.3511,119.1184,119.322,31194.0
2024-12-19 13:20:00,123.03,123.15,122.9,123.0,46235.0,119.3317,119.4481,119.2057,119.3026,46235.0
2024-12-19 13:25:00,122.98,123.03,122.85,123.0,15405.0,119.2832,119.3317,119.1572,119.3026,15405.0
2024-12-19 13:30:00,123.0,123.05,122.92,123.02,15444.0,119.3026,119.3511,119.2251,119.322,15444.0
2024-12-19 13:35:00,123.0,123.12,122.92,122.92,31766.0,119.3026,119.419,119.2251,119.2251,31766.0
2024-12-19 13:40:00,122.95,123.12,122.95,123.03,14669.0,119.2542,119.419,119.2542,119.3317,14669.0
2024-12-19 13:45:00,123.1,123.21,123.02,123.07,25474.0,119.3996,119.5063,119.322,119.3705,25474.0
2024-12-19 13:50:00,123.08,123.12,123.02,123.02,22889.0,119.3802,119.419,119.322,119.322,22889.0
2024-12-19 13:55:00,123.02,123.16,123.02,123.15,30791.0,119.322,119.4578,119.322,119.4481,30791.0
2024-12-19 14:00:00,123.12,123.18,122.98,123.08,27017.0,119.419,119.4772,119.2832,119.3802,27017.0
2024-12-19 14:05:00,123.07,123.13,122.94,123.0,16693.0,119.3705,119.4287,119.2445,119.3026,16693.0
2024-12-19 14:10:00,123.0,123.04,122.9,122.93,26929.0,119.3026,119.3414,119.2057,119.2348,26929.0
2024-12-19 14:15:00,122.94,123.11,122.92,123.09,19181.0,119.2445,119.4093,119.2251,119.3899,19181.0
2024-12-19 14:20:00,123.09,123.14,122.86,123.02,31194.0,119.3899,119.4384,119.1669,119.322,31194.0
2024-12-19 14:25:00,123.01,123.02,122.77,122.86,24726.0,119.3123,119.322,119.0796,119.1669,24726.0
2024-12-19 14:30:00,122.86,122.96,122.84,122.93,24806.0,119.1669,119.2639,119.1475,119.2348,24806.0
2024-12-19 14:35:00,122.9,122.93,122.86,122.9,23185.0,119.2057,119.2348,119.1669,119.2057,23185.0
2024-12-19 14:40:00,122.88,122.88,122.76,122.81,22020.0,119.1863,119.1863,119.0699,119.1184,22020.0
2024-12-19 14:45:00,122.81,122.83,122.7,122.8,25911.0,119.1184,119.1378,119.0117,119.1087,25911.0
2024-12-19 14:50:00,122.8,122.87,122.75,122.78,21158.0,119.1087,119.1766,119.0602,119.0893,21158.0
2024-12-19 14:55:00,122.77,122.85,122.72,122.74,35028.0,119.0796,119.1572,119.0311,119.0505,35028.0
2024-12-19 15:00:00,122.75,122.81,122.68,122.79,29435.0,119.0602,119.1184,118.9923,119.099,29435.0
2024-12-19 15:05:00,122.79,122.83,122.75,122.82,31447.0,119.099,119.1378,119.0602,119.1281,31447.0
2024-12-19 15:10:00,122.82,123.03,122.82,123.02,22902.0,119.1281,119.3317,119.1281,119.322,22902.0
2024-12-19 15:15:00,123.02,123.09,122.92,122.92,33116.0,119.322,119.3899,119.2251,119.2251,33116.0
2024-12-19 15:20:00,122.92,122.96,122.81,122.92,77648.0,119.2251,119.2639,119.1184,119.2251,77648.0
2024-12-19 15:25:00,122.88,122.93,122.76,122.86,47061.0,119.1863,119.2348,119.0699,119.1669,47061.0
2024-12-19 15:30:00,122.88,122.93,122.76,122.77,31058.0,119.1863,119.2348,119.0699,119.0796,31058.0
2024-12-19 15:35:00,122.79,123.1,122.68,123.08,82273.0,119.099,119.3996,118.9923,119.3802,82273.0
2024-12-19 15:40:00,123.04,123.17,123.0,123.15,39615.0,119.3414,119.4675,119.3026,119.4481,39615.0
2024-12-19 15:45:00,123.12,123.12,122.95,123.07,61325.0,119.419,119.419,119.2542,119.3705,61325.0
2024-12-19 15:50:00,123.05,123.09,122.75,122.83,114897.0,119.3511,119.3899,119.0602,119.1378,114897.0
2024-12-19 15:55:00,122.86,122.89,122.53,122.63,310063.0,119.1669,119.196,118.8468,118.9438,310063.0
2024-12-20 09:30:00,124.04,124.75,123.71,123.87,616859.0,120.3114,121.0,119.9913,120.1465,616859.0
2024-12-20 09:35:00,123.87,123.98,123.35,123.85,87042.0,120.1465,120.2532,119.6421,120.1271,87042.0
2024-12-20 09:40:00,123.93,124.12,123.36,123.54,43519.0,120.2047,120.389,119.6518,119.8264,43519.0
2024-12-20 09:45:00,123.45,123.5,122.8,123.14,59632.0,119.7391,119.7876,119.1087,119.4384,59632.0
2024-12-20 09:50:00,123.14,123.56,122.92,123.19,55765.0,119.4384,119.8458,119.2251,119.4869,55765.0
2024-12-20 09:55:00,123.2,123.28,122.33,122.46,86798.0,119.4966,119.5742,118.6528,118.7789,86798.0
2024-12-20 10:00:00,122.46,122.54,122.23,122.23,62170.0,118.7789,118.8565,118.5558,118.5558,62170.0
2024-12-20 10:05:00,122.28,122.75,122.14,122.14,36876.0,118.6043,119.0602,118.4685,118.4685,36876.0
2024-12-20 10:10:00,122.16,122.54,122.01,122.54,25701.0,118.4879,118.8565,118.3424,118.8565,25701.0
2024-12-20 10:15:00,122.45,122.81,122.4,122.79,30300.0,118.7692,119.1184,118.7207,119.099,30300.0
2024-12-20 10:20:00,122.8,123.17,122.63,123.15,24270.0,119.1087,119.4675,118.9438,119.4481,24270.0
2024-12-20 10:25:00,123.12,123.57,123.11,123.48,53930.0,119.419,119.8555,119.4093,119.7682,53930.0
2024-12-20 10:30:00,123.46,124.09,123.44,123.94,35295.0,119.7488,120.3599,119.7294,120.2144,35295.0
2024-12-20 10:35:00,123.93,124.22,123.87,124.15,27185.0,120.2047,120.486,120.1465,120.4181,27185.0
2024-12-20 10:40:00,124.21,124.54,124.13,124.49,72297.0,120.4763,120.7964,120.3987,120.7479,72297.0
2024-12-20 10:45:00,124.52,124.52,124.06,124.26,41715.0,120.777,120.777,120.3308,120.5248,41715.0
2024-12-20 10:50:00,124.24,124.5,124.13,124.39,22459.0,120.5054,120.7576,120.3987,120.6509,22459.0
2024-12-20 10:55:00,124.42,124.53,124.27,124.4,36125.0,120.68,120.7867,120.5345,120.6606,36125.0
2024-12-20 11:00:00,124.35,124.93,124.27,124.83,46769.0,120.6121,121.1746,120.5345,121.0776,46769.0
2024-12-20 11:05:00,124.83,125.03,124.68,124.9,87173.0,121.0776,121.2716,120.9321,121.1455,87173.0
2024-12-20 11:10:00,124.95,125.45,124.9,125.36,89183.0,121.194,121.679,121.1455,121.5917,89183.0
2024-12-20 11:15:00,125.43,125.44,125.07,125.19,49003.0,121.6596,121.6693,121.3104,121.4268,49003.0
2024-12-20 11:20:00,125.16,125.28,125.01,125.23,29049.0,121.3977,121.5141,121.2522,121.4656,29049.0
2024-12-20 11:25:00,125.21,125.36,125.03,125.3,24157.0,121.4462,121.5917,121.2716,121.5335,24157.0
2024-12-20 11:30:00,125.27,125.45,125.08,125.14,37546.0,121.5044,121.679,121.3201,121.3783,37546.0
2024-12-20 11:35:00,125.14,125.44,125.06,125.37,26085.0,121.3783,121.6693,121.3007,121.6014,26085.0
2024-12-20 11:40:00,125.38,125.57,125.36,125.49,19471.0,121.6111,121.7954,121.5917,121.7178,19471.0
2024-12-20 11:45:00,125.48,125.64,125.41,125.51,28713.0,121.7081,121.8633,121.6402,121.7372,28713.0
2024-12-20 11:50:00,125.5,125.78,125.42,125.75,25677.0,121.7275,121.9991,121.6499,121.97,25677.0
2024-12-20 11:55:00,125.75,125.87,125.71,125.75,26890.0,121.97,122.0864,121.9312,121.97,26890.0
2024-12-20 12:00:00,125.75,125.92,125.71,125.92,15514.0,121.97,122.1349,121.9312,122.1349,15514.0
2024-12-20 12:05:00,125.92,125.97,125.83,125.93,23154.0,122.1349,122.1834,122.0476,122.1446,23154.0
2024-12-20 12:10:00,125.93,126.02,125.83,125.98,32880.0,122.1446,122.2319,122.0476,122.1931,32880.0
2024-12-20 12:15:00,125.98,126.24,125.96,126.23,29771.0,122.1931,122.4453,122.1737,122.4356,29771.0
2024-12-20 12:20:00,126.23,126.4,126.18,126.37,39782.0,122.4356,122.6004,122.3871,122.5713,39782.0
2024-12-20 12:25:00,126.34,126.74,126.18,126.66,71759.0,122.5422,122.9302,122.3871,122.8526,71759.0
2024-12-20 12:30:00,126.66,126.82,126.31,126.35,58697.0,122.8526,123.0078,122.5132,122.5519,58697.0
2024-12-20 12:35:00,126.41,126.45,126.23,126.31,24247.0,122.6101,122.6489,122.4356,122.5132,24247.0
2024-12-20 12:40:00,126.35,126.42,126.26,126.38,21805.0,122.5519,122.6198,122.4647,122.581,21805.0
2024-12-20 12:45:00,126.39,126.46,126.22,126.34,26610.0,122.5907,122.6586,122.4259,122.5422,26610.0
2024-12-20 12:50:00,126.35,126.58,126.32,126.52,50172.0,122.5519,122.775,122.5228,122.7168,50172.0
2024-12-20 12:55:00,126.51,126.53,126.2,126.28,15328.0,122.7071,122.7265,122.4065,122.4841,15328.0
2024-12-20 13:00:00,126.31,126.35,126.14,126.21,30036.0,122.5132,122.5519,122.3483,122.4162,30036.0
2024-12-20 13:05:00,126.17,126.27,126.09,126.17,26238.0,122.3774,122.4744,122.2998,122.3774,26238.0
2024-12-20 13:10:00,126.14,126.17,125.9,125.95,20162.0,122.3483,122.3774,122.1155,122.164,20162.0
2024-12-20 13:15:00,125.95,125.95,125.7,125.78,26803.0,122.164,122.164,121.9215,121.9991,26803.0
2024-12-20 13:20:00,125.78,125.8,125.53,125.62,25169.0,121.9991,122.0185,121.7566,121.8439,25169.0
2024-12-20 13:25:00,125.68,125.83,125.58,125.65,33643.0,121.9021,122.0476,121.8051,121.873,33643.0
2024-12-20 13:30:00,125.69,126.0,125.65,125.83,18125.0,121.9118,122.2125,121.873,122.0476,18125.0
2024-12-20 13:35:00,125.87,125.96,125.54,125.61,14228.0,122.0864,122.1737,121.7663,121.8342,14228.0
2024-12-20 13:40:00,125.61,125.71,125.56,125.63,26882.0,121.8342,121.9312,121.7857,121.8536,26882.0
2024-12-20 13:45:00,125.65,125.71,125.57,125.61,30581.0,121.873,121.9312,121.7954,121.8342,30581.0
2024-12-20 13:50:00,125.59,125.71,125.5,125.7,28834.0,121.8148,121.9312,121.7275,121.9215,28834.0
2024-12-20 13:55:00,125.7,125.7,125.52,125.55,21707.0,121.9215,121.9215,121.7469,121.776,21707.0
2024-12-20 14:00:00,125.51,125.58,125.48,125.48,14680.0,121.7372,121.8051,121.7081,121.7081,14680.0
2024-12-20 14:05:00,125.47,125.57,125.45,125.54,12803.0,121.6984,121.7954,121.679,121.7663,12803.0
2024-12-20 14:10:00,125.54,125.59,125.51,125.56,13801.0,121.7663,121.8148,121.7372,121.7857,13801.0
2024-12-20 14:15:00,125.52,125.63,125.47,125.57,18123.0,121.7469,121.8536,121.6984,121.7954,18123.0
2024-12-20 14:20:00,125.57,125.63,125.47,125.62,30129.0,121.7954,121.8536,121.6984,121.8439,30129.0
2024-12-20 14:25:00,125.59,125.72,125.54,125.62,47440.0,121.8148,121.9409,121.7663,121.8439,47440.0
2024-12-20 14:30:00,125.57,125.7,125.5,125.66,28407.0,121.7954,121.9215,121.7275,121.8827,28407.0
2024-12-20 14:35:00,125.63,125.73,125.61,125.63,38514.0,121.8536,121.9506,121.8342,121.8536,38514.0
2024-12-20 14:40:00,125.63,125.92,125.56,125.87,59994.0,121.8536,122.1349,121.7857,122.0864,59994.0
2024-12-20 14:45:00,125.86,125.97,125.77,125.89,19689.0,122.0767,122.1834,121.9894,122.1058,19689.0
2024-12-20 14:50:00,125.9,125.93,125.69,125.72,41058.0,122.1155,122.1446,121.9118,121.9409,41058.0
2024-12-20 14:55:00,125.72,125.8,125.6,125.76,56342.0,121.9409,122.0185,121.8245,121.9797,56342.0
2024-12-20 15:00:00,125.75,125.99,125.71,125.87,29738.0,121.97,122.2028,121.9312,122.0864,29738.0
2024-12-20 15:05:00,125.9,125.92,125.71,125.83,39230.0,122.1155,122.1349,121.9312,122.0476,39230.0
2024-12-20 15:10:00,125.86,125.95,125.83,125.92,32413.0,122.0767,122.164,122.0476,122.1349,32413.0
2024-12-20 15:15:00,125.91,126.01,125.81,125.83,27918.0,122.1252,122.2222,122.0282,122.0476,27918.0
2024-12-20 15:20:00,125.82,125.86,125.61,125.75,30050.0,122.0379,122.0767,121.8342,121.97,30050.0
2024-12-20 15:25:00,125.73,125.93,125.69,125.82,40794.0,121.9506,122.1446,121.9118,122.0379,40794.0
2024-12-20 15:30:00,125.82,125.91,125.59,125.63,35162.0,122.0379,122.1252,121.8148,121.8536,35162.0
2024-12-20 15:35:00,125.63,126.2,125.62,126.11,87189.0,121.8536,122.4065,121.8439,122.3192,87189.0
2024-12-20 15:40:00,126.13,126.21,125.96,126.04,62417.0,122.3386,122.4162,122.1737,122.2513,62417.0
2024-12-20 15:45:00,126.04,126.19,125.56,125.56,81558.0,122.2513,122.3968,121.7857,121.7857,81558.0
2024-12-20 15:50:00,125.67,125.83,125.46,125.69,70252.0,121.8924,122.0476,121.6887,121.9118,70252.0
2024-12-20 15:55:00,125.7,125.7,125.46,125.61,245885.0,121.9215,121.9215,121.6887,121.8342,245885.0
2024-12-23 09:30:00,125.33,125.76,125.27,125.53,68925.0,121.5626,121.9797,121.5044,121.7566,68925.0
2024-12-23 09:35:00,125.44,125.83,125.11,125.24,34494.0,121.6693,122.0476,121.3492,121.4753,34494.0
2024-12-23 09:40:00,125.16,125.83,125.11,125.56,16247.0,121.3977,122.0476,121.3492,121.7857,16247.0
2024-12-23 09:45:00,125.64,125.71,125.42,125.48,22420.0,121.8633,121.9312,121.6499,121.7081,22420.0
2024-12-23 09:50:00,125.4,125.48,125.23,125.4,47703.0,121.6305,121.7081,121.4656,121.6305,47703.0
2024-12-23 09:55:00,125.34,125.42,125.11,125.14,45052.0,121.5723,121.6499,121.3492,121.3783,45052.0
2024-12-23 10:00:00,125.22,125.42,125.08,125.17,47036.0,121.4559,121.6499,121.3201,121.4074,47036.0
2024-12-23 10:05:00,125.16,125.42,125.0,125.09,21263.0,121.3977,121.6499,121.2425,121.3298,21263.0
2024-12-23 10:10:00,125.11,125.42,124.84,124.99,29092.0,121.3492,121.6499,121.0873,121.2328,29092.0
2024-12-23 10:15:00,124.96,125.42,124.81,125.03,18112.0,121.2037,121.6499,121.0582,121.2716,18112.0
2024-12-23 10:20:00,124.98,125.42,124.72,124.8,18893.0,121.2231,121.6499,120.9709,121.0485,18893.0
2024-12-23 10:25:00,124.78,125.0,124.72,124.95,9375.0,121.0291,121.2425,120.9709,121.194,9375.0
2024-12-23 10:30:00,125.0,125.37,125.0,125.3,22139.0,121.2425,121.6014,121.2425,121.5335,22139.0
2024-12-23 10:35:00,125.28,125.38,125.06,125.09,23313.0,121.5141,121.6111,121.3007,121.3298,23313.0
2024-12-23 10:40:00,125.09,125.15,124.83,124.86,19953.0,121.3298,121.388,121.0776,121.1067,19953.0
2024-12-23 10:45:00,124.87,124.9,124.63,124.75,18959.0,121.1164,121.1455,120.8837,121.0,18959.0
2024-12-23 10:50:00,124.67,124.75,124.62,124.68,20412.0,120.9224,121.0,120.874,120.9321,20412.0
2024-12-23 10:55:00,124.73,124.85,124.6,124.69,29315.0,120.9806,121.097,120.8546,120.9418,29315.0
2024-12-23 11:00:00,124.67,124.78,124.64,124.73,11181.0,120.9224,121.0291,120.8933,120.9806,11181.0
2024-12-23 11:05:00,124.73,124.77,124.6,124.65,22783.0,120.9806,121.0194,120.8546,120.903,22783.0
2024-12-23 11:10:00,124.6,124.63,124.5,124.53,14747.0,120.8546,120.8837,120.7576,120.7867,14747.0
2024-12-23 11:15:00,124.52,124.61,124.42,124.47,17882.0,120.777,120.8643,120.68,120.7285,17882.0
2024-12-23 11:20:00,124.47,124.67,124.46,124.6,21501.0,120.7285,120.9224,120.7188,120.8546,21501.0
2024-12-23 11:25:00,124.64,124.68,124.5,124.58,42809.0,120.8933,120.9321,120.7576,120.8352,42809.0
2024-12-23 11:30:00,124.58,124.66,124.55,124.61,15960.0,120.8352,120.9127,120.8061,120.8643,15960.0
2024-12-23 11:35:00,124.59,124.62,124.5,124.51,14680.0,120.8449,120.874,120.7576,120.7673,14680.0
2024-12-23 11:40:00,124.52,124.55,124.45,124.49,13777.0,120.777,120.8061,120.7091,120.7479,13777.0
2024-12-23 11:45:00,124.48,124.64,124.47,124.59,26360.0,120.7382,120.8933,120.7285,120.8449,26360.0
2024-12-23 11:50:00,124.56,124.74,124.56,124.74,22258.0,120.8158,120.9903,120.8158,120.9903,22258.0
2024-12-23 11:55:00,124.73,124.86,124.64,124.83,19986.0,120.9806,121.1067,120.8933,121.0776,19986.0
2024-12-23 12:00:00,124.85,124.85,124.46,124.52,18271.0,121.097,121.097,120.7188,120.777,18271.0
2024-12-23 12:05:00,124.52,124.57,124.37,124.45,13637.0,120.777,120.8255,120.6315,120.7091,13637.0
2024-12-23 12:10:00,124.43,124.57,124.43,124.51,13023.0,120.6897,120.8255,120.6897,120.7673,13023.0
2024-12-23 12:15:00,124.47,124.51,124.25,124.32,19384.0,120.7285,120.7673,120.5151,120.583,19384.0
2024-12-23 12:20:00,124.32,124.42,124.25,124.38,16964.0,120.583,120.68,120.5151,120.6412,16964.0
2024-12-23 12:25:00,124.34,124.56,124.3,124.43,23666.0,120.6024,120.8158,120.5636,120.6897,23666.0
2024-12-23 12:30:00,124.48,124.48,124.25,124.36,17742.0,120.7382,120.7382,120.5151,120.6218,17742.0
2024-12-23 12:35:00,124.34,124.46,124.27,124.4,15177.0,120.6024,120.7188,120.5345,120.6606,15177.0
2024-12-23 12:40:00,124.45,124.67,124.44,124.64,13020.0,120.7091,120.9224,120.6994,120.8933,13020.0
2024-12-23 12:45:00,124.68,124.8,124.63,124.71,14910.0,120.9321,121.0485,120.8837,120.9612,14910.0
2024-12-23 12:50:00,124.69,124.71,124.55,124.61,18607.0,120.9418,120.9612,120.8061,120.8643,18607.0
2024-12-23 12:55:00,124.59,124.73,124.5,124.63,13317.0,120.8449,120.9806,120.7576,120.8837,13317.0
2024-12-23 13:00:00,124.63,124.85,124.54,124.85,17719.0,120.8837,121.097,120.7964,121.097,17719.0
2024-12-23 13:05:00,124.81,124.85,124.66,124.69,12744.0,121.0582,121.097,120.9127,120.9418,12744.0
2024-12-23 13:10:00,124.73,124.93,124.62,124.91,26493.0,120.9806,121.1746,120.874,121.1552,26493.0
2024-12-23 13:15:00,124.95,125.0,124.84,124.94,14720.0,121.194,121.2425,121.0873,121.1843,14720.0
2024-12-23 13:20:00,124.94,124.95,124.79,124.82,24115.0,121.1843,121.194,121.0388,121.0679,24115.0
2024-12-23 13:25:00,124.9,125.07,124.86,125.04,22856.0,121.1455,121.3104,121.1067,121.2813,22856.0
2024-12-23 13:30:00,125.03,125.1,124.81,124.86,17643.0,121.2716,121.3395,121.0582,121.1067,17643.0
2024-12-23 13:35:00,124.81,124.92,124.78,124.85,17358.0,121.0582,121.1649,121.0291,121.097,17358.0
2024-12-23 13:40:00,124.83,124.88,124.69,124.69,10091.0,121.0776,121.1261,120.9418,120.9418,10091.0
2024-12-23 13:45:00,124.68,124.92,124.68,124.88,17659.0,120.9321,121.1649,120.9321,121.1261,17659.0
2024-12-23 13:50:00,124.91,124.98,124.86,124.92,13397.0,121.1552,121.2231,121.1067,121.1649,13397.0
2024-12-23 13:55:00,124.92,124.97,124.82,124.93,12304.0,121.1649,121.2134,121.0679,121.1746,12304.0
2024-12-23 14:00:00,124.91,124.92,124.77,124.86,18924.0,121.1552,121.1649,121.0194,121.1067,18924.0
2024-12-23 14:05:00,124.84,125.03,124.84,125.01,20682.0,121.0873,121.2716,121.0873,121.2522,20682.0
2024-12-23 14:10:00,125.0,125.03,124.82,124.83,21243.0,121.2425,121.2716,121.0679,121.0776,21243.0
2024-12-23 14:15:00,124.85,124.98,124.7,124.98,31838.0,121.097,121.2231,120.9515,121.2231,31838.0
2024-12-23 14:20:00,124.98,125.04,124.88,125.02,18806.0,121.2231,121.2813,121.1261,121.2619,18806.0
2024-12-23 14:25:00,125.03,125.2,124.99,125.13,18610.0,121.2716,121.4365,121.2328,121.3686,18610.0
2024-12-23 14:30:00,125.15,125.18,125.08,125.14,10193.0,121.388,121.4171,121.3201,121.3783,10193.0
2024-12-23 14:35:00,125.12,125.15,125.03,125.06,17110.0,121.3589,121.388,121.2716,121.3007,17110.0
2024-12-23 14:40:00,125.06,125.25,124.99,125.15,22794.0,121.3007,121.485,121.2328,121.388,22794.0
2024-12-23 14:45:00,125.17,125.3,125.14,125.18,17814.0,121.4074,121.5335,121.3783,121.4171,17814.0
2024-12-23 14:50:00,125.21,125.29,125.19,125.24,17288.0,121.4462,121.5238,121.4268,121.4753,17288.0
2024-12-23 14:55:00,125.24,125.34,125.2,125.21,14484.0,121.4753,121.5723,121.4365,121.4462,14484.0
2024-12-23 15:00:00,125.18,125.3,125.15,125.26,16624.0,121.4171,121.5335,121.388,121.4947,16624.0
2024-12-23 15:05:00,125.28,125.31,125.21,125.22,17259.0,121.5141,121.5432,121.4462,121.4559,17259.0
2024-12-23 15:10:00,125.22,125.24,125.08,125.17,28166.0,121.4559,121.4753,121.3201,121.4074,28166.0
2024-12-23 15:15:00,125.17,125.24,124.97,125.08,52359.0,121.4074,121.4753,121.2134,121.3201,52359.0
2024-12-23 15:20:00,125.09,125.29,125.09,125.29,23891.0,121.3298,121.5238,121.3298,121.5238,23891.0
2024-12-23 15:25:00,125.3,125.5,125.3,125.46,19372.0,121.5335,121.7275,121.5335,121.6887,19372.0
2024-12-23 15:30:00,125.45,125.55,125.41,125.5,22199.0,121.679,121.776,121.6402,121.7275,22199.0
2024-12-23 15:35:00,125.54,125.71,125.52,125.57,28562.0,121.7663,121.9312,121.7469,121.7954,28562.0
2024-12-23 15:40:00,125.58,125.8,125.54,125.61,36391.0,121.8051,122.0185,121.7663,121.8342,36391.0
2024-12-23 15:45:00,125.65,125.72,125.58,125.6,22180.0,121.873,121.9409,121.8051,121.8245,22180.0
2024-12-23 15:50:00,125.7,125.86,125.62,125.84,69555.0,121.9215,122.0767,121.8439,122.0573,69555.0
2024-12-23 15:55:00,125.84,125.93,125.68,125.73,156649.0,122.0573,122.1446,121.9021,121.9506,156649.0
2024-12-24 09:30:00,125.21,125.21,124.54,125.03,67539.0,121.4462,121.4462,120.7964,121.2716,67539.0
2024-12-24 09:35:00,125.03,125.03,124.5,124.51,23421.0,121.2716,121.2716,120.7576,120.7673,23421.0
2024-12-24 09:40:00,124.54,124.82,124.53,124.77,48413.0,120.7964,121.0679,120.7867,121.0194,48413.0
2024-12-24 09:45:00,124.79,124.84,124.51,124.69,24602.0,121.0388,121.0873,120.7673,120.9418,24602.0
2024-12-24 09:50:00,124.65,124.81,124.63,124.7,19284.0,120.903,121.0582,120.8837,120.9515,19284.0
2024-12-24 09:55:00,124.7,124.85,124.61,124.61,16655.0,120.9515,121.097,120.8643,120.8643,16655.0
2024-12-24 10:00:00,124.62,124.79,124.62,124.77,11272.0,120.874,121.0388,120.874,121.0194,11272.0
2024-12-24 10:05:00,124.8,124.97,124.65,124.65,15922.0,121.0485,121.2134,120.903,120.903,15922.0
2024-12-24 10:10:00,124.67,124.86,124.64,124.78,14993.0,120.9224,121.1067,120.8933,121.0291,14993.0
2024-12-24 10:15:00,124.82,125.01,124.8,124.91,15544.0,121.0679,121.2522,121.0485,121.1552,15544.0
2024-12-24 10:20:00,124.94,125.04,124.81,124.86,15378.0,121.1843,121.2813,121.0582,121.1067,15378.0
2024-12-24 10:25:00,124.88,124.98,124.78,124.93,8472.0,121.1261,121.2231,121.0291,121.1746,8472.0
2024-12-24 10:30:00,124.93,125.03,124.86,125.01,19296.0,121.1746,121.2716,121.1067,121.2522,19296.0
2024-12-24 10:35:00,125.02,125.15,124.98,125.14,18473.0,121.2619,121.388,121.2231,121.3783,18473.0
2024-12-24 10:40:00,125.13,125.23,124.98,125.03,17402.0,121.3686,121.4656,121.2231,121.2716,17402.0
2024-12-24 10:45:00,125.03,125.29,125.01,125.27,26057.0,121.2716,121.5238,121.2522,121.5044,26057.0
2024-12-24 10:50:00,125.27,125.34,125.16,125.2,19561.0,121.5044,121.5723,121.3977,121.4365,19561.0
2024-12-24 10:55:00,125.27,125.28,125.12,125.2,14709.0,121.5044,121.5141,121.3589,121.4365,14709.0
2024-12-24 11:00:00,125.21,125.34,125.11,125.32,18387.0,121.4462,121.5723,121.3492,121.5529,18387.0
2024-12-24 11:05:00,125.35,125.38,125.21,125.26,9947.0,121.582,121.6111,121.4462,121.4947,9947.0
2024-12-24 11:10:00,125.24,125.24,125.07,125.1,12004.0,121.4753,121.4753,121.3104,121.3395,12004.0
2024-12-24 11:15:00,125.11,125.35,125.11,125.26,17130.0,121.3492,121.582,121.3492,121.4947,17130.0
2024-12-24 11:20:00,125.29,125.38,125.24,125.33,14582.0,121.5238,121.6111,121.4753,121.5626,14582.0
2024-12-24 11:25:00,125.35,125.39,125.23,125.26,9466.0,121.582,121.6208,121.4656,121.4947,9466.0
2024-12-24 11:30:00,125.25,125.33,125.2,125.31,14704.0,121.485,121.5626,121.4365,121.5432,14704.0
2024-12-24 11:35:00,125.33,125.44,125.29,125.43,15820.0,121.5626,121.6693,121.5238,121.6596,15820.0
2024-12-24 11:40:00,125.41,125.52,125.41,125.46,10336.0,121.6402,121.7469,121.6402,121.6887,10336.0
2024-12-24 11:45:00,125.47,125.48,125.25,125.25,19059.0,121.6984,121.7081,121.485,121.485,19059.0
2024-12-24 11:50:00,125.27,125.4,125.2,125.25,23364.0,121.5044,121.6305,121.4365,121.485,23364.0
2024-12-24 11:55:00,125.26,125.29,125.17,125.17,10244.0,121.4947,121.5238,121.4074,121.4074,10244.0
2024-12-24 12:00:00,125.21,125.38,125.2,125.33,13690.0,121.4462,121.6111,121.4365,121.5626,13690.0
2024-12-24 12:05:00,125.37,125.53,125.34,125.5,7779.0,121.6014,121.7566,121.5723,121.7275,7779.0
2024-12-24 12:10:00,125.51,125.67,125.49,125.64,13432.0,121.7372,121.8924,121.7178,121.8633,13432.0
2024-12-24 12:15:00,125.64,125.67,125.58,125.67,10418.0,121.8633,121.8924,121.8051,121.8924,10418.0
2024-12-24 12:20:00,125.62,125.82,125.62,125.8,14873.0,121.8439,122.0379,121.8439,122.0185,14873.0
2024-12-24 12:25:00,125.79,125.96,125.77,125.89,14627.0,122.0088,122.1737,121.9894,122.1058,14627.0
2024-12-24 12:30:00,125.91,125.91,125.71,125.73,14169.0,122.1252,122.1252,121.9312,121.9506,14169.0
2024-12-24 12:35:00,125.73,125.99,125.73,125.93,17326.0,121.9506,122.2028,121.9506,122.1446,17326.0
2024-12-24 12:40:00,125.91,126.06,125.91,126.03,25093.0,122.1252,122.2707,122.1252,122.2416,25093.0
2024-12-24 12:45:00,126.0,126.03,125.95,125.99,15716.0,122.2125,122.2416,122.164,122.2028,15716.0
2024-12-24 12:50:00,126.02,126.17,126.0,126.14,25290.0,122.2319,122.3774,122.2125,122.3483,25290.0
2024-12-24 12:55:00,126.14,126.31,126.13,126.21,75483.0,122.3483,122.5132,122.3386,122.4162,75483.0
2024-12-26 09:30:00,125.58,125.87,125.43,125.68,34684.0,121.8051,122.0864,121.6596,121.9021,34684.0
2024-12-26 09:35:00,125.6,125.91,125.57,125.73,9882.0,121.8245,122.1252,121.7954,121.9506,9882.0
2024-12-26 09:40:00,125.77,126.09,125.75,125.96,12186.0,121.9894,122.2998,121.97,122.1737,12186.0
2024-12-26 09:45:00,126.01,126.35,125.98,126.35,17123.0,122.2222,122.5519,122.1931,122.5519,17123.0
2024-12-26 09:50:00,126.3,126.34,126.13,126.21,25464.0,122.5035,122.5422,122.3386,122.4162,25464.0
2024-12-26 09:55:00,126.21,126.28,126.01,126.28,11998.0,122.4162,122.4841,122.2222,122.4841,11998.0
2024-12-26 10:00:00,126.29,126.6,126.23,126.57,33456.0,122.4938,122.7944,122.4356,122.7653,33456.0
2024-12-26 10:05:00,126.59,126.72,126.55,126.61,25188.0,122.7847,122.9108,122.7459,122.8041,25188.0
2024-12-26 10:10:00,126.68,126.86,126.5,126.61,28544.0,122.872,123.0466,122.6974,122.8041,28544.0
2024-12-26 10:15:00,126.62,126.73,126.48,126.73,42682.0,122.8138,122.9205,122.678,122.9205,42682.0
2024-12-26 10:20:00,126.62,126.73,126.56,126.64,17099.0,122.8138,122.9205,122.7556,122.8332,17099.0
2024-12-26 10:25:00,126.64,126.81,126.59,126.73,15293.0,122.8332,122.9981,122.7847,122.9205,15293.0
2024-12-26 10:30:00,126.74,126.85,126.71,126.75,17185.0,122.9302,123.0369,122.9011,122.9399,17185.0
2024-12-26 10:35:00,126.72,126.81,126.55,126.59,23199.0,122.9108,122.9981,122.7459,122.7847,23199.0
2024-12-26 10:40:00,126.6,126.84,126.55,126.69,11854.0,122.7944,123.0272,122.7459,122.8817,11854.0
2024-12-26 10:45:00,126.74,126.97,126.7,126.91,17979.0,122.9302,123.1533,122.8914,123.0951,17979.0
2024-12-26 10:50:00,126.91,127.03,126.84,127.01,17923.0,123.0951,123.2115,123.0272,123.1921,17923.0
2024-12-26 10:55:00,127.02,127.02,126.92,126.95,15149.0,123.2018,123.2018,123.1048,123.1339,15149.0
2024-12-26 11:00:00,126.95,127.0,126.86,126.98,14233.0,123.1339,123.1824,123.0466,123.163,14233.0
2024-12-26 11:05:00,127.0,127.05,126.86,126.86,13340.0,123.1824,123.2309,123.0466,123.0466,13340.0
2024-12-26 11:10:00,126.89,126.95,126.79,126.86,12094.0,123.0757,123.1339,122.9787,123.0466,12094.0
2024-12-26 11:15:00,126.89,127.06,126.87,126.92,25978.0,123.0757,123.2406,123.0563,123.1048,25978.0
2024-12-26 11:20:00,126.91,126.92,126.76,126.77,13431.0,123.0951,123.1048,122.9496,122.9593,13431.0
2024-12-26 11:25:00,126.76,126.77,126.64,126.67,16932.0,122.9496,122.9593,122.8332,122.8623,16932.0
2024-12-26 11:30:00,126.67,126.68,126.58,126.6,12941.0,122.8623,122.872,122.775,122.7944,12941.0
2024-12-26 11:35:00,126.6,126.67,126.49,126.63,20563.0,122.7944,122.8623,122.6877,122.8235,20563.0
2024-12-26 11:40:00,126.65,126.85,126.65,126.79,10532.0,122.8429,123.0369,122.8429,122.9787,10532.0
2024-12-26 11:45:00,126.81,126.86,126.8,126.86,8863.0,122.9981,123.0466,122.9884,123.0466,8863.0
2024-12-26 11:50:00,126.85,126.87,126.81,126.86,10993.0,123.0369,123.0563,122.9981,123.0466,10993.0
2024-12-26 11:55:00,126.86,126.92,126.85,126.87,16517.0,123.0466,123.1048,123.0369,123.0563,16517.0
2024-12-26 12:00:00,126.89,126.9,126.85,126.86,9196.0,123.0757,123.0854,123.0369,123.0466,9196.0
2024-12-26 12:05:00,126.88,126.94,126.71,126.79,17361.0,123.066,123.1242,122.9011,122.9787,17361.0
2024-12-26 12:10:00,126.74,126.77,126.61,126.66,7115.0,122.9302,122.9593,122.8041,122.8526,7115.0
2024-12-26 12:15:00,126.62,126.78,126.6,126.76,12014.0,122.8138,122.969,122.7944,122.9496,12014.0
2024-12-26 12:20:00,126.8,126.86,126.69,126.73,15176.0,122.9884,123.0466,122.8817,122.9205,15176.0
2024-12-26 12:25:00,126.73,126.75,126.65,126.69,6291.0,122.9205,122.9399,122.8429,122.8817,6291.0
2024-12-26 12:30:00,126.64,126.71,126.6,126.71,6304.0,122.8332,122.9011,122.7944,122.9011,6304.0
2024-12-26 12:35:00,126.71,126.74,126.66,126.66,6520.0,122.9011,122.9302,122.8526,122.8526,6520.0
2024-12-26 12:40:00,126.67,126.72,126.64,126.72,14428.0,122.8623,122.9108,122.8332,122.9108,14428.0
2024-12-26 12:45:00,126.69,126.71,126.55,126.61,11991.0,122.8817,122.9011,122.7459,122.8041,11991.0
2024-12-26 12:50:00,126.6,126.61,126.42,126.54,14132.0,122.7944,122.8041,122.6198,122.7362,14132.0
2024-12-26 12:55:00,126.51,126.62,126.38,126.6,16301.0,122.7071,122.8138,122.581,122.7944,16301.0
2024-12-26 13:00:00,126.6,126.64,126.52,126.62,22924.0,122.7944,122.8332,122.7168,122.8138,22924.0
2024-12-26 13:05:00,126.62,126.68,126.46,126.65,14437.0,122.8138,122.872,122.6586,122.8429,14437.0
2024-12-26 13:10:00,126.67,126.67,126.51,126.54,11398.0,122.8623,122.8623,122.7071,122.7362,11398.0
2024-12-26 13:15:00,126.55,126.61,126.51,126.57,12582.0,122.7459,122.8041,122.7071,122.7653,12582.0
2024-12-26 13:20:00,126.57,126.58,126.52,126.52,9504.0,122.7653,122.775,122.7168,122.7168,9504.0
2024-12-26 13:25:00,126.57,126.58,126.47,126.51,11890.0,122.7653,122.775,122.6683,122.7071,11890.0
2024-12-26 13:30:00,126.49,126.49,126.27,126.28,16477.0,122.6877,122.6877,122.4744,122.4841,16477.0
2024-12-26 13:35:00,126.28,126.43,126.28,126.37,15381.0,122.4841,122.6295,122.4841,122.5713,15381.0
2024-12-26 13:40:00,126.33,126.37,126.26,126.29,11662.0,122.5325,122.5713,122.4647,122.4938,11662.0
2024-12-26 13:45:00,126.27,126.65,126.26,126.54,143833.0,122.4744,122.8429,122.4647,122.7362,143833.0
2024-12-26 13:50:00,126.53,126.63,126.45,126.58,16524.0,122.7265,122.8235,122.6489,122.775,16524.0
2024-12-26 13:55:00,126.58,126.61,126.51,126.53,15556.0,122.775,122.8041,122.7071,122.7265,15556.0
2024-12-26 14:00:00,126.51,126.57,126.4,126.55,19658.0,122.7071,122.7653,122.6004,122.7459,19658.0
2024-12-26 14:05:00,126.55,126.55,126.37,126.45,16324.0,122.7459,122.7459,122.5713,122.6489,16324.0
2024-12-26 14:10:00,126.45,126.45,126.37,126.38,8999.0,122.6489,122.6489,122.5713,122.581,8999.0
2024-12-26 14:15:00,126.38,126.42,126.35,126.41,12893.0,122.581,122.6198,122.5519,122.6101,12893.0
2024-12-26 14:20:00,126.4,126.56,126.36,126.53,14849.0,122.6004,122.7556,122.5616,122.7265,14849.0
2024-12-26 14:25:00,126.51,126.59,126.5,126.53,8795.0,122.7071,122.7847,122.6974,122.7265,8795.0
2024-12-26 14:30:00,126.55,126.56,126.49,126.5,10702.0,122.7459,122.7556,122.6877,122.6974,10702.0
2024-12-26 14:35:00,126.55,126.57,126.5,126.53,16697.0,122.7459,122.7653,122.6974,122.7265,16697.0
2024-12-26 14:40:00,126.56,126.59,126.51,126.51,16663.0,122.7556,122.7847,122.7071,122.7071,16663.0
2024-12-26 14:45:00,126.51,126.54,126.46,126.53,11363.0,122.7071,122.7362,122.6586,122.7265,11363.0
2024-12-26 14:50:00,126.5,126.53,126.49,126.5,14441.0,122.6974,122.7265,122.6877,122.6974,14441.0
2024-12-26 14:55:00,126.51,126.53,126.47,126.47,7894.0,122.7071,122.7265,122.6683,122.6683,7894.0
2024-12-26 15:00:00,126.48,126.49,126.39,126.42,8904.0,122.678,122.6877,122.5907,122.6198,8904.0
2024-12-26 15:05:00,126.42,126.44,126.33,126.37,10315.0,122.6198,122.6392,122.5325,122.5713,10315.0
2024-12-26 15:10:00,126.35,126.38,126.28,126.33,15381.0,122.5519,122.581,122.4841,122.5325,15381.0
2024-12-26 15:15:00,126.31,126.4,126.29,126.34,11211.0,122.5132,122.6004,122.4938,122.5422,11211.0
2024-12-26 15:20:00,126.34,126.36,126.27,126.34,20796.0,122.5422,122.5616,122.4744,122.5422,20796.0
2024-12-26 15:25:00,126.35,126.35,126.25,126.28,20469.0,122.5519,122.5519,122.455,122.4841,20469.0
2024-12-26 15:30:00,126.26,126.27,126.17,126.26,16185.0,122.4647,122.4744,122.3774,122.4647,16185.0
2024-12-26 15:35:00,126.25,126.42,126.24,126.36,21174.0,122.455,122.6198,122.4453,122.5616,21174.0
2024-12-26 15:40:00,126.37,126.38,126.27,126.31,27332.0,122.5713,122.581,122.4744,122.5132,27332.0
2024-12-26 15:45:00,126.31,126.39,126.28,126.36,41122.0,122.5132,122.5907,122.4841,122.5616,41122.0
2024-12-26 15:50:00,126.36,126.6,126.35,126.5,62605.0,122.5616,122.7944,122.5519,122.6974,62605.0
2024-12-26 15:55:00,126.5,126.57,126.3,126.34,155217.0,122.6974,122.7653,122.5035,122.5422,155217.0
2024-12-27 09:30:00,125.85,126.12,125.35,126.12,49784.0,122.067,122.3289,121.582,122.3289,49784.0
2024-12-27 09:35:00,126.04,126.33,125.97,126.2,8655.0,122.2513,122.5325,122.1834,122.4065,8655.0
2024-12-27 09:40:00,126.2,126.86,126.17,126.73,23037.0,122.4065,123.0466,122.3774,122.9205,23037.0
2024-12-27 09:45:00,126.8,126.8,126.48,126.75,16792.0,122.9884,122.9884,122.678,122.9399,16792.0
2024-12-27 09:50:00,126.77,126.77,126.56,126.58,8266.0,122.9593,122.9593,122.7556,122.775,8266.0
2024-12-27 09:55:00,126.55,126.64,126.46,126.54,7054.0,122.7459,122.8332,122.6586,122.7362,7054.0
2024-12-27 10:00:00,126.55,126.59,126.29,126.3,21896.0,122.7459,122.7847,122.4938,122.5035,21896.0
2024-12-27 10:05:00,126.31,126.49,126.3,126.41,11227.0,122.5132,122.6877,122.5035,122.6101,11227.0
2024-12-27 10:10:00,126.39,126.39,126.07,126.07,16836.0,122.5907,122.5907,122.2804,122.2804,16836.0
2024-12-27 10:15:00,126.09,126.24,125.98,126.13,41849.0,122.2998,122.4453,122.1931,122.3386,41849.0
2024-12-27 10:20:00,126.13,126.36,126.07,126.31,26128.0,122.3386,122.5616,122.2804,122.5132,26128.0
2024-12-27 10:25:00,126.27,126.31,125.98,125.99,10580.0,122.4744,122.5132,122.1931,122.2028,10580.0
2024-12-27 10:30:00,125.99,126.32,125.98,126.28,11084.0,122.2028,122.5228,122.1931,122.4841,11084.0
2024-12-27 10:35:00,126.3,126.43,126.2,126.41,12040.0,122.5035,122.6295,122.4065,122.6101,12040.0
2024-12-27 10:40:00,126.39,126.72,126.39,126.61,12585.0,122.5907,122.9108,122.5907,122.8041,12585.0
2024-12-27 10:45:00,126.56,126.8,126.5,126.76,19302.0,122.7556,122.9884,122.6974,122.9496,19302.0
2024-12-27 10:50:00,126.74,126.77,126.57,126.68,19381.0,122.9302,122.9593,122.7653,122.872,19381.0
2024-12-27 10:55:00,126.58,126.58,126.22,126.34,19634.0,122.775,122.775,122.4259,122.5422,19634.0
2024-12-27 11:00:00,126.28,126.29,125.93,125.93,16038.0,122.4841,122.4938,122.1446,122.1446,16038.0
2024-12-27 11:05:00,125.97,126.03,125.9,125.93,11959.0,122.1834,122.2416,122.1155,122.1446,11959.0
2024-12-27 11:10:00,125.98,126.1,125.91,125.92,11356.0,122.1931,122.3095,122.1252,122.1349,11356.0
2024-12-27 11:15:00,125.94,125.96,125.86,125.91,9618.0,122.1543,122.1737,122.0767,122.1252,9618.0
2024-12-27 11:20:00,125.93,126.07,125.86,126.04,17327.0,122.1446,122.2804,122.0767,122.2513,17327.0
2024-12-27 11:25:00,126.0,126.19,126.0,126.19,11825.0,122.2125,122.3968,122.2125,122.3968,11825.0
2024-12-27 11:30:00,126.19,126.2,126.07,126.08,7127.0,122.3968,122.4065,122.2804,122.2901,7127.0
2024-12-27 11:35:00,126.09,126.26,126.06,126.23,13055.0,122.2998,122.4647,122.2707,122.4356,13055.0
2024-12-27 11:40:00,126.22,126.26,126.04,126.1,7716.0,122.4259,122.4647,122.2513,122.3095,7716.0
2024-12-27 11:45:00,126.07,126.12,125.94,125.97,13385.0,122.2804,122.3289,122.1543,122.1834,13385.0
2024-12-27 11:50:00,125.99,125.99,125.73,125.82,13876.0,122.2028,122.2028,121.9506,122.0379,13876.0
2024-12-27 11:55:00,125.82,125.86,125.62,125.63,18082.0,122.0379,122.0767,121.8439,121.8536,18082.0
2024-12-27 12:00:00,125.62,125.72,125.59,125.68,20063.0,121.8439,121.9409,121.8148,121.9021,20063.0
2024-12-27 12:05:00,125.68,125.68,125.51,125.62,14969.0,121.9021,121.9021,121.7372,121.8439,14969.0
2024-12-27 12:10:00,125.66,125.67,125.53,125.58,16715.0,121.8827,121.8924,121.7566,121.8051,16715.0
2024-12-27 12:15:00,125.58,125.7,125.54,125.63,19219.0,121.8051,121.9215,121.7663,121.8536,19219.0
2024-12-27 12:20:00,125.6,125.63,125.51,125.61,9127.0,121.8245,121.8536,121.7372,121.8342,9127.0
2024-12-27 12:25:00,125.59,125.65,125.53,125.65,13812.0,121.8148,121.873,121.7566,121.873,13812.0
2024-12-27 12:30:00,125.61,125.74,125.59,125.62,9298.0,121.8342,121.9603,121.8148,121.8439,9298.0
2024-12-27 12:35:00,125.65,125.67,125.48,125.5,24925.0,121.873,121.8924,121.7081,121.7275,24925.0
2024-12-27 12:40:00,125.5,125.51,125.43,125.46,24567.0,121.7275,121.7372,121.6596,121.6887,24567.0
2024-12-27 12:45:00,125.5,125.52,125.35,125.39,15108.0,121.7275,121.7469,121.582,121.6208,15108.0
2024-12-27 12:50:00,125.4,125.48,125.38,125.46,16184.0,121.6305,121.7081,121.6111,121.6887,16184.0
2024-12-27 12:55:00,125.45,125.59,125.43,125.54,14353.0,121.679,121.8148,121.6596,121.7663,14353.0
2024-12-27 13:00:00,125.52,125.59,125.48,125.58,24303.0,121.7469,121.8148,121.7081,121.8051,24303.0
2024-12-27 13:05:00,125.58,125.58,125.43,125.5,12174.0,121.8051,121.8051,121.6596,121.7275,12174.0
2024-12-27 13:10:00,125.5,125.59,125.5,125.58,10001.0,121.7275,121.8148,121.7275,121.8051,10001.0
2024-12-27 13:15:00,125.58,125.76,125.57,125.67,19225.0,121.8051,121.9797,121.7954,121.8924,19225.0
2024-12-27 13:20:00,125.67,125.82,125.66,125.82,12619.0,121.8924,122.0379,121.8827,122.0379,12619.0
2024-12-27 13:25:00,125.82,125.84,125.68,125.73,9056.0,122.0379,122.0573,121.9021,121.9506,9056.0
2024-12-27 13:30:00,125.69,125.78,125.65,125.75,11286.0,121.9118,121.9991,121.873,121.97,11286.0
2024-12-27 13:35:00,125.74,125.74,125.66,125.67,9542.0,121.9603,121.9603,121.8827,121.8924,9542.0
2024-12-27 13:40:00,125.67,125.69,125.6,125.63,9715.0,121.8924,121.9118,121.8245,121.8536,9715.0
2024-12-27 13:45:00,125.65,125.72,125.6,125.7,15477.0,121.873,121.9409,121.8245,121.9215,15477.0
2024-12-27 13:50:00,125.69,125.77,125.66,125.75,13217.0,121.9118,121.9894,121.8827,121.97,13217.0
2024-12-27 13:55:00,125.75,125.84,125.73,125.77,10441.0,121.97,122.0573,121.9506,121.9894,10441.0
2024-12-27 14:00:00,125.75,125.84,125.73,125.76,11313.0,121.97,122.0573,121.9506,121.9797,11313.0
2024-12-27 14:05:00,125.76,125.85,125.75,125.83,11760.0,121.9797,122.067,121.97,122.0476,11760.0
2024-12-27 14:10:00,125.82,125.87,125.78,125.86,13980.0,122.0379,122.0864,121.9991,122.0767,13980.0
2024-12-27 14:15:00,125.86,126.02,125.76,125.97,23078.0,122.0767,122.2319,121.9797,122.1834,23078.0
2024-12-27 14:20:00,125.96,125.99,125.88,125.92,9618.0,122.1737,122.2028,122.0961,122.1349,9618.0
2024-12-27 14:25:00,125.92,125.93,125.87,125.89,10506.0,122.1349,122.1446,122.0864,122.1058,10506.0
2024-12-27 14:30:00,125.87,125.89,125.79,125.81,10707.0,122.0864,122.1058,122.0088,122.0282,10707.0
2024-12-27 14:35:00,125.83,125.87,125.81,125.86,18570.0,122.0476,122.0864,122.0282,122.0767,18570.0
2024-12-27 14:40:00,125.86,125.91,125.83,125.9,17554.0,122.0767,122.1252,122.0476,122.1155,17554.0
2024-12-27 14:45:00,125.9,125.96,125.89,125.94,15044.0,122.1155,122.1737,122.1058,122.1543,15044.0
2024-12-27 14:50:00,125.94,125.95,125.87,125.94,34628.0,122.1543,122.164,122.0864,122.1543,34628.0
2024-12-27 14:55:00,125.93,126.06,125.86,125.96,74971.0,122.1446,122.2707,122.0767,122.1737,74971.0
2024-12-27 15:00:00,125.95,126.0,125.81,125.86,17455.0,122.164,122.2125,122.0282,122.0767,17455.0
2024-12-27 15:05:00,125.85,125.86,125.69,125.78,13692.0,122.067,122.0767,121.9118,121.9991,13692.0
2024-12-27 15:10:00,125.74,125.74,125.52,125.56,14648.0,121.9603,121.9603,121.7469,121.7857,14648.0
2024-12-27 15:15:00,125.54,125.6,125.5,125.58,18806.0,121.7663,121.8245,121.7275,121.8051,18806.0
2024-12-27 15:20:00,125.58,125.58,125.5,125.56,13484.0,121.8051,121.8051,121.7275,121.7857,13484.0
2024-12-27 15:25:00,125.55,125.64,125.55,125.6,15901.0,121.776,121.8633,121.776,121.8245,15901.0
2024-12-27 15:30:00,125.56,125.62,125.52,125.53,14344.0,121.7857,121.8439,121.7469,121.7566,14344.0
2024-12-27 15:35:00,125.53,125.56,125.5,125.51,16977.0,121.7566,121.7857,121.7275,121.7372,16977.0
2024-12-27 15:40:00,125.5,125.52,125.38,125.42,19216.0,121.7275,121.7469,121.6111,121.6499,19216.0
2024-12-27 15:45:00,125.43,125.66,125.37,125.66,35199.0,121.6596,121.8827,121.6014,121.8827,35199.0
2024-12-27 15:50:00,125.71,126.02,125.68,125.88,41967.0,121.9312,122.2319,121.9021,122.0961,41967.0
2024-12-27 15:55:00,125.88,126.36,125.77,126.13,268977.0,122.0961,122.5616,121.9894,122.3386,268977.0
2024-12-30 09:30:00,125.15,125.32,124.8,125.05,73813.0,121.388,121.5529,121.0485,121.291,73813.0
2024-12-30 09:35:00,125.05,125.09,124.23,124.28,23013.0,121.291,121.3298,120.4957,120.5442,23013.0
2024-12-30 09:40:00,124.31,124.62,124.26,124.62,24184.0,120.5733,120.874,120.5248,120.874,24184.0
2024-12-30 09:45:00,124.52,124.61,124.21,124.27,43660.0,120.777,120.8643,120.4763,120.5345,43660.0
2024-12-30 09:50:00,124.25,124.59,124.24,124.58,22163.0,120.5151,120.8449,120.5054,120.8352,22163.0
2024-12-30 09:55:00,124.57,124.75,124.51,124.7,18853.0,120.8255,121.0,120.7673,120.9515,18853.0
2024-12-30 10:00:00,124.7,124.95,124.64,124.94,35286.0,120.9515,121.194,120.8933,121.1843,35286.0
2024-12-30 10:05:00,124.9,125.26,124.89,125.19,19144.0,121.1455,121.4947,121.1358,121.4268,19144.0
2024-12-30 10:10:00,125.19,125.22,124.97,124.97,24619.0,121.4268,121.4559,121.2134,121.2134,24619.0
2024-12-30 10:15:00,124.94,125.09,124.85,125.06,18671.0,121.1843,121.3298,121.097,121.3007,18671.0
2024-12-30 10:20:00,125.06,125.2,124.93,125.03,27951.0,121.3007,121.4365,121.1746,121.2716,27951.0
2024-12-30 10:25:00,124.99,125.13,124.92,125.03,25550.0,121.2328,121.3686,121.1649,121.2716,25550.0
2024-12-30 10:30:00,125.07,125.23,124.97,125.03,21539.0,121.3104,121.4656,121.2134,121.2716,21539.0
2024-12-30 10:35:00,125.03,125.07,124.89,125.07,17942.0,121.2716,121.3104,121.1358,121.3104,17942.0
2024-12-30 10:40:00,125.07,125.26,125.03,125.25,27477.0,121.3104,121.4947,121.2716,121.485,27477.0
2024-12-30 10:45:00,125.19,125.43,124.95,124.97,13350.0,121.4268,121.6596,121.194,121.2134,13350.0
2024-12-30 10:50:00,124.99,125.09,124.83,124.84,10208.0,121.2328,121.3298,121.0776,121.0873,10208.0
2024-12-30 10:55:00,124.86,125.17,124.86,125.07,13951.0,121.1067,121.4074,121.1067,121.3104,13951.0
2024-12-30 11:00:00,125.07,125.19,125.03,125.11,13338.0,121.3104,121.4268,121.2716,121.3492,13338.0
2024-12-30 11:05:00,125.13,125.39,125.1,125.39,12051.0,121.3686,121.6208,121.3395,121.6208,12051.0
2024-12-30 11:10:00,125.39,125.42,125.31,125.35,15812.0,121.6208,121.6499,121.5432,121.582,15812.0
2024-12-30 11:15:00,125.32,125.42,125.26,125.31,14725.0,121.5529,121.6499,121.4947,121.5432,14725.0
2024-12-30 11:20:00,125.3,125.31,125.13,125.16,12239.0,121.5335,121.5432,121.3686,121.3977,12239.0
2024-12-30 11:25:00,125.18,125.33,125.18,125.24,8815.0,121.4171,121.5626,121.4171,121.4753,8815.0
2024-12-30 11:30:00,125.21,125.43,125.2,125.39,20322.0,121.4462,121.6596,121.4365,121.6208,20322.0
2024-12-30 11:35:00,125.39,125.54,125.39,125.47,16232.0,121.6208,121.7663,121.6208,121.6984,16232.0
2024-12-30 11:40:00,125.5,125.69,125.49,125.64,20689.0,121.7275,121.9118,121.7178,121.8633,20689.0
2024-12-30 11:45:00,125.61,125.61,125.22,125.23,17339.0,121.8342,121.8342,121.4559,121.4656,17339.0
2024-12-30 11:50:00,125.25,125.31,125.18,125.28,12884.0,121.485,121.5432,121.4171,121.5141,12884.0
2024-12-30 11:55:00,125.26,125.4,125.24,125.34,13175.0,121.4947,121.6305,121.4753,121.5723,13175.0
2024-12-30 12:00:00,125.31,125.39,125.28,125.35,12723.0,121.5432,121.6208,121.5141,121.582,12723.0
2024-12-30 12:05:00,125.36,125.4,125.28,125.29,11540.0,121.5917,121.6305,121.5141,121.5238,11540.0
2024-12-30 12:10:00,125.3,125.52,125.28,125.39,10305.0,121.5335,121.7469,121.5141,121.6208,10305.0
2024-12-30 12:15:00,125.41,125.52,125.37,125.49,12466.0,121.6402,121.7469,121.6014,121.7178,12466.0
2024-12-30 12:20:00,125.46,125.58,125.44,125.48,15138.0,121.6887,121.8051,121.6693,121.7081,15138.0
2024-12-30 12:25:00,125.48,125.57,125.39,125.45,15110.0,121.7081,121.7954,121.6208,121.679,15110.0
2024-12-30 12:30:00,125.42,125.52,125.42,125.48,10121.0,121.6499,121.7469,121.6499,121.7081,10121.0
2024-12-30 12:35:00,125.45,125.48,125.38,125.41,18194.0,121.679,121.7081,121.6111,121.6402,18194.0
2024-12-30 12:40:00,125.44,125.51,125.34,125.5,14915.0,121.6693,121.7372,121.5723,121.7275,14915.0
2024-12-30 12:45:00,125.48,125.6,125.44,125.58,13956.0,121.7081,121.8245,121.6693,121.8051,13956.0
2024-12-30 12:50:00,125.6,125.61,125.48,125.48,8099.0,121.8245,121.8342,121.7081,121.7081,8099.0
2024-12-30 12:55:00,125.48,125.58,125.38,125.57,11256.0,121.7081,121.8051,121.6111,121.7954,11256.0
2024-12-30 13:00:00,125.57,125.57,125.39,125.54,14653.0,121.7954,121.7954,121.6208,121.7663,14653.0
2024-12-30 13:05:00,125.53,125.6,125.38,125.57,11064.0,121.7566,121.8245,121.6111,121.7954,11064.0
2024-12-30 13:10:00,125.58,125.79,125.54,125.67,22913.0,121.8051,122.0088,121.7663,121.8924,22913.0
2024-12-30 13:15:00,125.69,125.74,125.55,125.57,13872.0,121.9118,121.9603,121.776,121.7954,13872.0
2024-12-30 13:20:00,125.57,125.62,125.44,125.45,21207.0,121.7954,121.8439,121.6693,121.679,21207.0
2024-12-30 13:25:00,125.44,125.59,125.43,125.54,10749.0,121.6693,121.8148,121.6596,121.7663,10749.0
2024-12-30 13:30:00,125.52,125.55,125.42,125.5,9357.0,121.7469,121.776,121.6499,121.7275,9357.0
2024-12-30 13:35:00,125.5,125.55,125.4,125.4,18276.0,121.7275,121.776,121.6305,121.6305,18276.0
2024-12-30 13:40:00,125.41,125.49,125.36,125.4,29905.0,121.6402,121.7178,121.5917,121.6305,29905.0
2024-12-30 13:45:00,125.4,125.53,125.37,125.47,13592.0,121.6305,121.7566,121.6014,121.6984,13592.0
2024-12-30 13:50:00,125.47,125.62,125.44,125.62,26657.0,121.6984,121.8439,121.6693,121.8439,26657.0
2024-12-30 13:55:00,125.62,125.68,125.55,125.58,13281.0,121.8439,121.9021,121.776,121.8051,13281.0
2024-12-30 14:00:00,125.57,125.64,125.55,125.56,9802.0,121.7954,121.8633,121.776,121.7857,9802.0
2024-12-30 14:05:00,125.56,125.63,125.49,125.56,10784.0,121.7857,121.8536,121.7178,121.7857,10784.0
2024-12-30 14:10:00,125.57,125.58,125.4,125.48,24696.0,121.7954,121.8051,121.6305,121.7081,24696.0
2024-12-30 14:15:00,125.49,125.54,125.45,125.46,16694.0,121.7178,121.7663,121.679,121.6887,16694.0
2024-12-30 14:20:00,125.48,125.48,125.33,125.42,27856.0,121.7081,121.7081,121.5626,121.6499,27856.0
2024-12-30 14:25:00,125.42,125.58,125.41,125.5,18449.0,121.6499,121.8051,121.6402,121.7275,18449.0
2024-12-30 14:30:00,125.52,125.64,125.5,125.54,11760.0,121.7469,121.8633,121.7275,121.7663,11760.0
2024-12-30 14:35:00,125.56,125.59,125.45,125.5,7930.0,121.7857,121.8148,121.679,121.7275,7930.0
2024-12-30 14:40:00,125.52,125.6,125.49,125.57,10891.0,121.7469,121.8245,121.7178,121.7954,10891.0
2024-12-30 14:45:00,125.57,125.66,125.56,125.64,11137.0,121.7954,121.8827,121.7857,121.8633,11137.0
2024-12-30 14:50:00,125.61,125.72,125.6,125.65,27941.0,121.8342,121.9409,121.8245,121.873,27941.0
2024-12-30 14:55:00,125.63,125.69,125.61,125.63,18393.0,121.8536,121.9118,121.8342,121.8536,18393.0
2024-12-30 15:00:00,125.6,125.63,125.48,125.51,9378.0,121.8245,121.8536,121.7081,121.7372,9378.0
2024-12-30 15:05:00,125.51,125.58,125.47,125.55,12894.0,121.7372,121.8051,121.6984,121.776,12894.0
2024-12-30 15:10:00,125.55,125.58,125.47,125.56,14408.0,121.776,121.8051,121.6984,121.7857,14408.0
2024-12-30 15:15:00,125.52,125.66,125.5,125.63,9505.0,121.7469,121.8827,121.7275,121.8536,9505.0
2024-12-30 15:20:00,125.63,125.63,125.46,125.49,22681.0,121.8536,121.8536,121.6887,121.7178,22681.0
2024-12-30 15:25:00,125.49,125.55,125.38,125.38,21239.0,121.7178,121.776,121.6111,121.6111,21239.0
2024-12-30 15:30:00,125.39,125.41,125.3,125.35,20984.0,121.6208,121.6402,121.5335,121.582,20984.0
2024-12-30 15:35:00,125.36,125.39,125.27,125.33,19053.0,121.5917,121.6208,121.5044,121.5626,19053.0
2024-12-30 15:40:00,125.31,125.52,125.28,125.51,30989.0,121.5432,121.7469,121.5141,121.7372,30989.0
2024-12-30 15:45:00,125.51,125.68,125.5,125.63,57247.0,121.7372,121.9021,121.7275,121.8536,57247.0
2024-12-30 15:50:00,125.65,125.83,125.6,125.68,52389.0,121.873,122.0476,121.8245,121.9021,52389.0
2024-12-30 15:55:00,125.66,125.7,125.25,125.31,157599.0,121.8827,121.9215,121.485,121.5432,157599.0
2024-12-31 09:30:00,125.38,125.77,125.24,125.69,57115.0,121.6111,121.9894,121.4753,121.9118,57115.0
2024-12-31 09:35:00,125.7,126.03,125.7,125.82,43054.0,121.9215,122.2416,121.9215,122.0379,43054.0
2024-12-31 09:40:00,125.79,125.94,125.59,125.88,23060.0,122.0088,122.1543,121.8148,122.0961,23060.0
2024-12-31 09:45:00,125.91,125.95,125.62,125.66,21000.0,122.1252,122.164,121.8439,121.8827,21000.0
2024-12-31 09:50:00,125.65,125.73,125.31,125.39,25833.0,121.873,121.9506,121.5432,121.6208,25833.0
2024-12-31 09:55:00,125.39,125.46,125.33,125.45,17448.0,121.6208,121.6887,121.5626,121.679,17448.0
2024-12-31 10:00:00,125.46,125.69,125.45,125.52,30559.0,121.6887,121.9118,121.679,121.7469,30559.0
2024-12-31 10:05:00,125.53,125.67,125.25,125.33,51869.0,121.7566,121.8924,121.485,121.5626,51869.0
2024-12-31 10:10:00,125.33,125.61,125.27,125.5,13335.0,121.5626,121.8342,121.5044,121.7275,13335.0
2024-12-31 10:15:00,125.52,125.72,125.48,125.66,26589.0,121.7469,121.9409,121.7081,121.8827,26589.0
2024-12-31 10:20:00,125.68,125.9,125.64,125.77,35235.0,121.9021,122.1155,121.8633,121.9894,35235.0
2024-12-31 10:25:00,125.72,125.72,125.49,125.59,17675.0,121.9409,121.9409,121.7178,121.8148,17675.0
2024-12-31 10:30:00,125.53,125.6,125.3,125.3,12582.0,121.7566,121.8245,121.5335,121.5335,12582.0
2024-12-31 10:35:00,125.32,125.75,125.31,125.75,18172.0,121.5529,121.97,121.5432,121.97,18172.0
2024-12-31 10:40:00,125.77,125.79,125.61,125.69,14802.0,121.9894,122.0088,121.8342,121.9118,14802.0
2024-12-31 10:45:00,125.71,125.9,125.66,125.88,27359.0,121.9312,122.1155,121.8827,122.0961,27359.0
2024-12-31 10:50:00,125.81,125.93,125.75,125.83,13202.0,122.0282,122.1446,121.97,122.0476,13202.0
2024-12-31 10:55:00,125.82,125.86,125.7,125.76,14789.0,122.0379,122.0767,121.9215,121.9797,14789.0
2024-12-31 11:00:00,125.82,125.82,125.57,125.61,17898.0,122.0379,122.0379,121.7954,121.8342,17898.0
2024-12-31 11:05:00,125.59,125.66,125.48,125.5,8415.0,121.8148,121.8827,121.7081,121.7275,8415.0
2024-12-31 11:10:00,125.59,125.61,125.42,125.46,12584.0,121.8148,121.8342,121.6499,121.6887,12584.0
2024-12-31 11:15:00,125.46,125.58,125.4,125.4,17963.0,121.6887,121.8051,121.6305,121.6305,17963.0
2024-12-31 11:20:00,125.37,125.54,125.34,125.39,10840.0,121.6014,121.7663,121.5723,121.6208,10840.0
2024-12-31 11:25:00,125.37,125.46,125.37,125.45,19115.0,121.6014,121.6887,121.6014,121.679,19115.0
2024-12-31 11:30:00,125.41,125.47,125.31,125.38,13696.0,121.6402,121.6984,121.5432,121.6111,13696.0
2024-12-31 11:35:00,125.36,125.45,125.3,125.31,16939.0,121.5917,121.679,121.5335,121.5432,16939.0
2024-12-31 11:40:00,125.32,125.37,125.24,125.3,13567.0,121.5529,121.6014,121.4753,121.5335,13567.0
2024-12-31 11:45:00,125.32,125.37,125.2,125.31,15494.0,121.5529,121.6014,121.4365,121.5432,15494.0
2024-12-31 11:50:00,125.33,125.41,125.16,125.19,33531.0,121.5626,121.6402,121.3977,121.4268,33531.0
2024-12-31 11:55:00,125.16,125.23,125.12,125.19,22406.0,121.3977,121.4656,121.3589,121.4268,22406.0
2024-12-31 12:00:00,125.16,125.2,125.04,125.14,24759.0,121.3977,121.4365,121.2813,121.3783,24759.0
2024-12-31 12:05:00,125.17,125.25,125.09,125.23,13658.0,121.4074,121.485,121.3298,121.4656,13658.0
2024-12-31 12:10:00,125.24,125.24,125.06,125.17,23770.0,121.4753,121.4753,121.3007,121.4074,23770.0
2024-12-31 12:15:00,125.11,125.26,125.1,125.22,16787.0,121.3492,121.4947,121.3395,121.4559,16787.0
2024-12-31 12:20:00,125.23,125.25,125.06,125.12,21745.0,121.4656,121.485,121.3007,121.3589,21745.0
2024-12-31 12:25:00,125.12,125.22,125.11,125.12,12338.0,121.3589,121.4559,121.3492,121.3589,12338.0
2024-12-31 12:30:00,125.1,125.15,125.04,125.13,13486.0,121.3395,121.388,121.2813,121.3686,13486.0
2024-12-31 12:35:00,125.12,125.18,125.07,125.18,16395.0,121.3589,121.4171,121.3104,121.4171,16395.0
2024-12-31 12:40:00,125.17,125.22,125.07,125.16,16773.0,121.4074,121.4559,121.3104,121.3977,16773.0
2024-12-31 12:45:00,125.17,125.25,125.14,125.19,11284.0,121.4074,121.485,121.3783,121.4268,11284.0
2024-12-31 12:50:00,125.2,125.3,125.16,125.26,14603.0,121.4365,121.5335,121.3977,121.4947,14603.0
2024-12-31 12:55:00,125.26,125.55,125.26,125.51,28241.0,121.4947,121.776,121.4947,121.7372,28241.0
2024-12-31 13:00:00,125.51,125.54,125.41,125.53,14690.0,121.7372,121.7663,121.6402,121.7566,14690.0
2024-12-31 13:05:00,125.53,125.64,125.45,125.6,13943.0,121.7566,121.8633,121.679,121.8245,13943.0
2024-12-31 13:10:00,125.57,125.62,125.49,125.52,7923.0,121.7954,121.8439,121.7178,121.7469,7923.0
2024-12-31 13:15:00,125.52,125.56,125.45,125.45,14370.0,121.7469,121.7857,121.679,121.679,14370.0
2024-12-31 13:20:00,125.45,125.46,125.26,125.28,16761.0,121.679,121.6887,121.4947,121.5141,16761.0
2024-12-31 13:25:00,125.3,125.37,125.25,125.32,13451.0,121.5335,121.6014,121.485,121.5529,13451.0
2024-12-31 13:30:00,125.32,125.5,125.32,125.48,8286.0,121.5529,121.7275,121.5529,121.7081,8286.0
2024-12-31 13:35:00,125.48,125.55,125.47,125.54,8494.0,121.7081,121.776,121.6984,121.7663,8494.0
2024-12-31 13:40:00,125.54,125.7,125.53,125.7,13802.0,121.7663,121.9215,121.7566,121.9215,13802.0
2024-12-31 13:45:00,125.71,125.75,125.67,125.71,12346.0,121.9312,121.97,121.8924,121.9312,12346.0
2024-12-31 13:50:00,125.72,125.72,125.54,125.59,29203.0,121.9409,121.9409,121.7663,121.8148,29203.0
2024-12-31 13:55:00,125.61,125.69,125.51,125.54,10637.0,121.8342,121.9118,121.7372,121.7663,10637.0
2024-12-31 14:00:00,125.55,125.61,125.48,125.56,13993.0,121.776,121.8342,121.7081,121.7857,13993.0
2024-12-31 14:05:00,125.56,125.7,125.55,125.7,11611.0,121.7857,121.9215,121.776,121.9215,11611.0
2024-12-31 14:10:00,125.73,125.89,125.72,125.89,12973.0,121.9506,122.1058,121.9409,122.1058,12973.0
2024-12-31 14:15:00,125.86,125.88,125.63,125.64,8409.0,122.0767,122.0961,121.8536,121.8633,8409.0
2024-12-31 14:20:00,125.65,125.71,125.52,125.68,11136.0,121.873,121.9312,121.7469,121.9021,11136.0
2024-12-31 14:25:00,125.69,125.71,125.62,125.62,12177.0,121.9118,121.9312,121.8439,121.8439,12177.0
2024-12-31 14:30:00,125.62,125.64,125.56,125.58,11493.0,121.8439,121.8633,121.7857,121.8051,11493.0
2024-12-31 14:35:00,125.59,125.78,125.57,125.7,17206.0,121.8148,121.9991,121.7954,121.9215,17206.0
2024-12-31 14:40:00,125.69,125.71,125.57,125.71,17081.0,121.9118,121.9312,121.7954,121.9312,17081.0
2024-12-31 14:45:00,125.7,125.79,125.67,125.68,16181.0,121.9215,122.0088,121.8924,121.9021,16181.0
2024-12-31 14:50:00,125.67,125.83,125.61,125.72,29880.0,121.8924,122.0476,121.8342,121.9409,29880.0
2024-12-31 14:55:00,125.72,125.83,125.7,125.76,10071.0,121.9409,122.0476,121.9215,121.9797,10071.0
2024-12-31 15:00:00,125.76,125.77,125.68,125.74,12270.0,121.9797,121.9894,121.9021,121.9603,12270.0
2024-12-31 15:05:00,125.73,125.8,125.71,125.79,18227.0,121.9506,122.0185,121.9312,122.0088,18227.0
2024-12-31 15:10:00,125.79,125.79,125.52,125.58,28262.0,122.0088,122.0088,121.7469,121.8051,28262.0
2024-12-31 15:15:00,125.54,125.68,125.49,125.68,15235.0,121.7663,121.9021,121.7178,121.9021,15235.0
2024-12-31 15:20:00,125.69,125.77,125.64,125.65,13278.0,121.9118,121.9894,121.8633,121.873,13278.0
2024-12-31 15:25:00,125.64,125.86,125.64,125.86,24276.0,121.8633,122.0767,121.8633,122.0767,24276.0
2024-12-31 15:30:00,125.86,125.86,125.7,125.77,19072.0,122.0767,122.0767,121.9215,121.9894,19072.0
2024-12-31 15:35:00,125.78,125.94,125.77,125.8,18580.0,121.9991,122.1543,121.9894,122.0185,18580.0
2024-12-31 15:40:00,125.76,125.9,125.71,125.85,18695.0,121.9797,122.1155,121.9312,122.067,18695.0
2024-12-31 15:45:00,125.84,125.93,125.69,125.89,27950.0,122.0573,122.1446,121.9118,122.1058,27950.0
2024-12-31 15:50:00,125.87,126.12,125.83,126.09,100074.0,122.0864,122.3289,122.0476,122.2998,100074.0
2024-12-31 15:55:00,126.1,126.13,125.89,126.09,195661.0,122.3095,122.3386,122.1058,122.2998,195661.0
2025-01-02 09:30:00,127.04,127.18,126.54,127.03,84955.0,123.2212,123.357,122.7362,123.2115,84955.0
2025-01-02 09:35:00,126.95,127.23,126.91,127.03,29823.0,123.1339,123.4055,123.0951,123.2115,29823.0
2025-01-02 09:40:00,127.03,127.17,126.82,127.09,14400.0,123.2115,123.3473,123.0078,123.2697,14400.0
2025-01-02 09:45:00,127.01,127.15,126.88,126.94,20720.0,123.1921,123.3279,123.066,123.1242,20720.0
2025-01-02 09:50:00,126.96,127.0,126.74,126.8,17472.0,123.1436,123.1824,122.9302,122.9884,17472.0
2025-01-02 09:55:00,126.79,126.8,126.3,126.37,27835.0,122.9787,122.9884,122.5035,122.5713,27835.0
2025-01-02 10:00:00,126.37,126.41,125.92,125.92,43257.0,122.5713,122.6101,122.1349,122.1349,43257.0
2025-01-02 10:05:00,125.92,125.93,125.45,125.66,17149.0,122.1349,122.1446,121.679,121.8827,17149.0
2025-01-02 10:10:00,125.57,126.06,125.54,126.06,15278.0,121.7954,122.2707,121.7663,122.2707,15278.0
2025-01-02 10:15:00,126.0,126.06,125.86,125.98,23303.0,122.2125,122.2707,122.0767,122.1931,23303.0
2025-01-02 10:20:00,125.92,126.02,125.69,125.81,15938.0,122.1349,122.2319,121.9118,122.0282,15938.0
2025-01-02 10:25:00,125.88,125.89,125.63,125.8,15038.0,122.0961,122.1058,121.8536,122.0185,15038.0
2025-01-02 10:30:00,125.74,125.82,125.56,125.76,14153.0,121.9603,122.0379,121.7857,121.9797,14153.0
2025-01-02 10:35:00,125.77,125.77,125.57,125.61,10824.0,121.9894,121.9894,121.7954,121.8342,10824.0
2025-01-02 10:40:00,125.65,125.66,125.52,125.6,9894.0,121.873,121.8827,121.7469,121.8245,9894.0
2025-01-02 10:45:00,125.56,125.81,125.52,125.76,15654.0,121.7857,122.0282,121.7469,121.9797,15654.0
2025-01-02 10:50:00,125.79,125.85,125.66,125.8,13021.0,122.0088,122.067,121.8827,122.0185,13021.0
2025-01-02 10:55:00,125.83,125.9,125.69,125.73,17236.0,122.0476,122.1155,121.9118,121.9506,17236.0
2025-01-02 11:00:00,125.76,125.77,125.29,125.39,21245.0,121.9797,121.9894,121.5238,121.6208,21245.0
2025-01-02 11:05:00,125.42,125.53,125.34,125.45,11071.0,121.6499,121.7566,121.5723,121.679,11071.0
2025-01-02 11:10:00,125.45,125.49,125.27,125.28,16000.0,121.679,121.7178,121.5044,121.5141,16000.0
2025-01-02 11:15:00,125.3,125.41,125.23,125.36,15120.0,121.5335,121.6402,121.4656,121.5917,15120.0
2025-01-02 11:20:00,125.39,125.4,125.13,125.35,19816.0,121.6208,121.6305,121.3686,121.582,19816.0
2025-01-02 11:25:00,125.35,125.4,125.24,125.39,6550.0,121.582,121.6305,121.4753,121.6208,6550.0
2025-01-02 11:30:00,125.37,125.4,125.18,125.24,11675.0,121.6014,121.6305,121.4171,121.4753,11675.0
2025-01-02 11:35:00,125.23,125.57,125.23,125.54,15513.0,121.4656,121.7954,121.4656,121.7663,15513.0
2025-01-02 11:40:00,125.54,125.6,125.47,125.47,8254.0,121.7663,121.8245,121.6984,121.6984,8254.0
2025-01-02 11:45:00,125.43,125.44,125.3,125.3,11031.0,121.6596,121.6693,121.5335,121.5335,11031.0
2025-01-02 11:50:00,125.34,125.35,125.13,125.18,9051.0,121.5723,121.582,121.3686,121.4171,9051.0
2025-01-02 11:55:00,125.16,125.21,125.02,125.02,9660.0,121.3977,121.4462,121.2619,121.2619,9660.0
2025-01-02 12:00:00,125.06,125.12,125.03,125.12,15880.0,121.3007,121.3589,121.2716,121.3589,15880.0
2025-01-02 12:05:00,125.13,125.23,125.08,125.21,7414.0,121.3686,121.4656,121.3201,121.4462,7414.0
2025-01-02 12:10:00,125.18,125.22,125.11,125.22,11177.0,121.4171,121.4559,121.3492,121.4559,11177.0
2025-01-02 12:15:00,125.12,125.22,125.04,125.16,16794.0,121.3589,121.4559,121.2813,121.3977,16794.0
2025-01-02 12:20:00,125.15,125.15,124.76,124.76,43563.0,121.388,121.388,121.0097,121.0097,43563.0
2025-01-02 12:25:00,124.79,124.85,124.58,124.67,17823.0,121.0388,121.097,120.8352,120.9224,17823.0
2025-01-02 12:30:00,124.65,124.72,124.52,124.65,15186.0,120.903,120.9709,120.777,120.903,15186.0
2025-01-02 12:35:00,124.66,124.68,124.5,124.57,17082.0,120.9127,120.9321,120.7576,120.8255,17082.0
2025-01-02 12:40:00,124.54,124.59,124.4,124.54,17729.0,120.7964,120.8449,120.6606,120.7964,17729.0
2025-01-02 12:45:00,124.53,124.56,124.43,124.43,8356.0,120.7867,120.8158,120.6897,120.6897,8356.0
2025-01-02 12:50:00,124.4,124.62,124.35,124.51,43228.0,120.6606,120.874,120.6121,120.7673,43228.0
2025-01-02 12:55:00,124.53,124.69,124.53,124.63,6640.0,120.7867,120.9418,120.7867,120.8837,6640.0
2025-01-02 13:00:00,124.6,124.64,124.45,124.45,10939.0,120.8546,120.8933,120.7091,120.7091,10939.0
2025-01-02 13:05:00,124.48,124.52,124.37,124.45,31547.0,120.7382,120.777,120.6315,120.7091,31547.0
2025-01-02 13:10:00,124.39,124.47,124.17,124.27,18713.0,120.6509,120.7285,120.4375,120.5345,18713.0
2025-01-02 13:15:00,124.24,124.28,124.13,124.16,14421.0,120.5054,120.5442,120.3987,120.4278,14421.0
2025-01-02 13:20:00,124.2,124.29,124.07,124.11,11853.0,120.4666,120.5539,120.3405,120.3793,11853.0
2025-01-02 13:25:00,124.11,124.24,124.1,124.24,10856.0,120.3793,120.5054,120.3696,120.5054,10856.0
2025-01-02 13:30:00,124.2,124.2,123.91,123.94,41667.0,120.4666,120.4666,120.1853,120.2144,41667.0
2025-01-02 13:35:00,123.94,123.97,123.83,123.84,17064.0,120.2144,120.2435,120.1077,120.1174,17064.0
2025-01-02 13:40:00,123.84,124.0,123.82,123.96,14273.0,120.1174,120.2726,120.098,120.2338,14273.0
2025-01-02 13:45:00,123.93,123.93,123.78,123.84,10683.0,120.2047,120.2047,120.0592,120.1174,10683.0
2025-01-02 13:50:00,123.87,123.88,123.75,123.78,12611.0,120.1465,120.1562,120.0301,120.0592,12611.0
2025-01-02 13:55:00,123.78,123.99,123.77,123.98,21137.0,120.0592,120.2629,120.0495,120.2532,21137.0
2025-01-02 14:00:00,123.97,124.0,123.79,123.85,17990.0,120.2435,120.2726,120.0689,120.1271,17990.0
2025-01-02 14:05:00,123.89,123.97,123.84,123.89,16177.0,120.1659,120.2435,120.1174,120.1659,16177.0
2025-01-02 14:10:00,123.9,123.98,123.84,123.84,6041.0,120.1756,120.2532,120.1174,120.1174,6041.0
2025-01-02 14:15:00,123.85,123.88,123.77,123.78,18304.0,120.1271,120.1562,120.0495,120.0592,18304.0
2025-01-02 14:20:00,123.79,123.89,123.78,123.85,14317.0,120.0689,120.1659,120.0592,120.1271,14317.0
2025-01-02 14:25:00,123.86,123.94,123.8,123.9,35324.0,120.1368,120.2144,120.0786,120.1756,35324.0
2025-01-02 14:30:00,123.9,123.9,123.77,123.79,21848.0,120.1756,120.1756,120.0495,120.0689,21848.0
2025-01-02 14:35:00,123.79,123.79,123.6,123.67,21166.0,120.0689,120.0689,119.8846,119.9525,21166.0
2025-01-02 14:40:00,123.67,123.76,123.65,123.74,20033.0,119.9525,120.0398,119.9331,120.0204,20033.0
2025-01-02 14:45:00,123.76,123.77,123.61,123.65,23346.0,120.0398,120.0495,119.8943,119.9331,23346.0
2025-01-02 14:50:00,123.65,123.77,123.56,123.72,14854.0,119.9331,120.0495,119.8458,120.001,14854.0
2025-01-02 14:55:00,123.7,123.71,123.54,123.54,12140.0,119.9816,119.9913,119.8264,119.8264,12140.0
2025-01-02 15:00:00,123.56,123.8,123.55,123.77,23038.0,119.8458,120.0786,119.8361,120.0495,23038.0
2025-01-02 15:05:00,123.76,123.77,123.65,123.74,22800.0,120.0398,120.0495,119.9331,120.0204,22800.0
2025-01-02 15:10:00,123.73,123.75,123.62,123.71,18233.0,120.0107,120.0301,119.904,119.9913,18233.0
2025-01-02 15:15:00,123.71,123.88,123.67,123.86,23631.0,119.9913,120.1562,119.9525,120.1368,23631.0
2025-01-02 15:20:00,123.86,124.0,123.81,123.9,27801.0,120.1368,120.2726,120.0883,120.1756,27801.0
2025-01-02 15:25:00,123.9,123.94,123.83,123.86,14524.0,120.1756,120.2144,120.1077,120.1368,14524.0
2025-01-02 15:30:00,123.85,123.95,123.77,123.82,22807.0,120.1271,120.2241,120.0495,120.098,22807.0
2025-01-02 15:35:00,123.82,123.82,123.59,123.68,26500.0,120.098,120.098,119.8749,119.9622,26500.0
2025-01-02 15:40:00,123.65,123.87,123.6,123.78,24277.0,119.9331,120.1465,119.8846,120.0592,24277.0
2025-01-02 15:45:00,123.8,123.82,123.62,123.77,30855.0,120.0786,120.098,119.904,120.0495,30855.0
2025-01-02 15:50:00,123.79,123.94,123.72,123.74,60780.0,120.0689,120.2144,120.001,120.0204,60780.0
2025-01-02 15:55:00,123.72,123.96,123.7,123.87,149724.0,120.001,120.2338,119.9816,120.1465,149724.0
2025-01-03 09:30:00,123.96,124.33,123.37,123.55,88485.0,120.2338,120.5927,119.6615,119.8361,88485.0
2025-01-03 09:35:00,123.6,124.06,123.59,123.82,30312.0,119.8846,120.3308,119.8749,120.098,30312.0
2025-01-03 09:40:00,123.74,123.98,123.49,123.5,25820.0,120.0204,120.2532,119.7779,119.7876,25820.0
2025-01-03 09:45:00,123.48,123.5,122.8,122.99,71440.0,119.7682,119.7876,119.1087,119.2929,71440.0
2025-01-03 09:50:00,122.95,123.04,122.81,122.9,23802.0,119.2542,119.3414,119.1184,119.2057,23802.0
2025-01-03 09:55:00,122.92,122.94,122.76,122.89,33443.0,119.2251,119.2445,119.0699,119.196,33443.0
2025-01-03 10:00:00,122.92,123.25,122.86,123.21,17266.0,119.2251,119.5451,119.1669,119.5063,17266.0
2025-01-03 10:05:00,123.25,123.26,123.1,123.21,25604.0,119.5451,119.5548,119.3996,119.5063,25604.0
2025-01-03 10:10:00,123.24,123.25,123.01,123.15,35406.0,119.5354,119.5451,119.3123,119.4481,35406.0
2025-01-03 10:15:00,123.15,123.22,123.03,123.05,40334.0,119.4481,119.516,119.3317,119.3511,40334.0
2025-01-03 10:20:00,123.05,123.19,122.96,123.15,25538.0,119.3511,119.4869,119.2639,119.4481,25538.0
2025-01-03 10:25:00,123.15,123.17,122.79,123.08,88363.0,119.4481,119.4675,119.099,119.3802,88363.0
2025-01-03 10:30:00,123.08,123.19,123.0,123.16,33886.0,119.3802,119.4869,119.3026,119.4578,33886.0
2025-01-03 10:35:00,123.16,123.47,123.11,123.46,46276.0,119.4578,119.7585,119.4093,119.7488,46276.0
2025-01-03 10:40:00,123.48,123.8,123.42,123.57,38428.0,119.7682,120.0786,119.71,119.8555,38428.0
2025-01-03 10:45:00,123.65,123.66,123.36,123.44,10670.0,119.9331,119.9428,119.6518,119.7294,10670.0
2025-01-03 10:50:00,123.45,123.53,123.41,123.48,12686.0,119.7391,119.8167,119.7003,119.7682,12686.0
2025-01-03 10:55:00,123.51,123.59,123.44,123.58,16898.0,119.7973,119.8749,119.7294,119.8652,16898.0
2025-01-03 11:00:00,123.56,123.64,123.43,123.54,20406.0,119.8458,119.9234,119.7197,119.8264,20406.0
2025-01-03 11:05:00,123.53,123.58,123.31,123.42,14661.0,119.8167,119.8652,119.6033,119.71,14661.0
2025-01-03 11:10:00,123.44,123.48,123.23,123.23,16207.0,119.7294,119.7682,119.5257,119.5257,16207.0
2025-01-03 11:15:00,123.26,123.4,123.23,123.25,35357.0,119.5548,119.6906,119.5257,119.5451,35357.0
2025-01-03 11:20:00,123.22,123.25,123.13,123.16,21627.0,119.516,119.5451,119.4287,119.4578,21627.0
2025-01-03 11:25:00,123.15,123.3,123.13,123.24,35652.0,119.4481,119.5936,119.4287,119.5354,35652.0
2025-01-03 11:30:00,123.26,123.33,123.21,123.26,38158.0,119.5548,119.6227,119.5063,119.5548,38158.0
2025-01-03 11:35:00,123.26,123.32,123.2,123.21,26376.0,119.5548,119.613,119.4966,119.5063,26376.0
2025-01-03 11:40:00,123.22,123.35,123.22,123.32,14096.0,119.516,119.6421,119.516,119.613,14096.0
2025-01-03 11:45:00,123.32,123.45,123.28,123.41,15437.0,119.613,119.7391,119.5742,119.7003,15437.0
2025-01-03 11:50:00,123.42,123.58,123.38,123.58,15002.0,119.71,119.8652,119.6712,119.8652,15002.0
2025-01-03 11:55:00,123.58,123.61,123.44,123.59,17454.0,119.8652,119.8943,119.7294,119.8749,17454.0
2025-01-03 12:00:00,123.59,123.76,123.52,123.75,13982.0,119.8749,120.0398,119.807,120.0301,13982.0
2025-01-03 12:05:00,123.75,123.84,123.71,123.74,15115.0,120.0301,120.1174,119.9913,120.0204,15115.0
2025-01-03 12:10:00,123.71,123.85,123.71,123.83,19227.0,119.9913,120.1271,119.9913,120.1077,19227.0
2025-01-03 12:15:00,123.83,123.9,123.8,123.8,11941.0,120.1077,120.1756,120.0786,120.0786,11941.0
2025-01-03 12:20:00,123.82,123.94,123.79,123.91,21723.0,120.098,120.2144,120.0689,120.1853,21723.0
2025-01-03 12:25:00,123.91,123.95,123.82,123.85,10696.0,120.1853,120.2241,120.098,120.1271,10696.0
2025-01-03 12:30:00,123.84,123.87,123.79,123.87,9684.0,120.1174,120.1465,120.0689,120.1465,9684.0
2025-01-03 12:35:00,123.85,123.91,123.77,123.81,11036.0,120.1271,120.1853,120.0495,120.0883,11036.0
2025-01-03 12:40:00,123.8,123.81,123.62,123.63,13340.0,120.0786,120.0883,119.904,119.9137,13340.0
2025-01-03 12:45:00,123.65,123.87,123.63,123.84,24081.0,119.9331,120.1465,119.9137,120.1174,24081.0
2025-01-03 12:50:00,123.88,123.88,123.71,123.72,14273.0,120.1562,120.1562,119.9913,120.001,14273.0
2025-01-03 12:55:00,123.75,123.84,123.73,123.84,8863.0,120.0301,120.1174,120.0107,120.1174,8863.0
2025-01-03 13:00:00,123.83,123.91,123.71,123.89,15546.0,120.1077,120.1853,119.9913,120.1659,15546.0
2025-01-03 13:05:00,123.84,123.85,123.81,123.81,9930.0,120.1174,120.1271,120.0883,120.0883,9930.0
2025-01-03 13:10:00,123.81,123.9,123.78,123.88,11960.0,120.0883,120.1756,120.0592,120.1562,11960.0
2025-01-03 13:15:00,123.87,123.93,123.86,123.89,20166.0,120.1465,120.2047,120.1368,120.1659,20166.0
2025-01-03 13:20:00,123.9,123.99,123.64,123.66,17235.0,120.1756,120.2629,119.9234,119.9428,17235.0
2025-01-03 13:25:00,123.66,123.99,123.65,123.99,17579.0,119.9428,120.2629,119.9331,120.2629,17579.0
2025-01-03 13:30:00,123.99,123.99,123.86,123.89,21533.0,120.2629,120.2629,120.1368,120.1659,21533.0
2025-01-03 13:35:00,123.9,123.99,123.88,123.98,17043.0,120.1756,120.2629,120.1562,120.2532,17043.0
2025-01-03 13:40:00,123.96,123.98,123.69,123.69,24639.0,120.2338,120.2532,119.9719,119.9719,24639.0
2025-01-03 13:45:00,123.72,123.76,123.63,123.69,21198.0,120.001,120.0398,119.9137,119.9719,21198.0
2025-01-03 13:50:00,123.7,123.71,123.58,123.62,17774.0,119.9816,119.9913,119.8652,119.904,17774.0
2025-01-03 13:55:00,123.62,123.66,123.55,123.57,18245.0,119.904,119.9428,119.8361,119.8555,18245.0
2025-01-03 14:00:00,123.56,123.66,123.55,123.63,14766.0,119.8458,119.9428,119.8361,119.9137,14766.0
2025-01-03 14:05:00,123.64,123.7,123.53,123.69,33523.0,119.9234,119.9816,119.8167,119.9719,33523.0
2025-01-03 14:10:00,123.69,123.69,123.59,123.62,11045.0,119.9719,119.9719,119.8749,119.904,11045.0
2025-01-03 14:15:00,123.62,123.65,123.57,123.64,20139.0,119.904,119.9331,119.8555,119.9234,20139.0
2025-01-03 14:20:00,123.65,123.79,123.64,123.7,20450.0,119.9331,120.0689,119.9234,119.9816,20450.0
2025-01-03 14:25:00,123.67,123.77,123.67,123.71,15937.0,119.9525,120.0495,119.9525,119.9913,15937.0
2025-01-03 14:30:00,123.71,123.77,123.68,123.75,24045.0,119.9913,120.0495,119.9622,120.0301,24045.0
2025-01-03 14:35:00,123.75,123.75,123.68,123.7,16494.0,120.0301,120.0301,119.9622,119.9816,16494.0
2025-01-03 14:40:00,123.66,123.7,123.61,123.62,16386.0,119.9428,119.9816,119.8943,119.904,16386.0
2025-01-03 14:45:00,123.63,123.69,123.54,123.66,17676.0,119.9137,119.9719,119.8264,119.9428,17676.0
2025-01-03 14:50:00,123.67,123.67,123.55,123.59,26426.0,119.9525,119.9525,119.8361,119.8749,26426.0
2025-01-03 14:55:00,123.57,123.67,123.54,123.65,21904.0,119.8555,119.9525,119.8264,119.9331,21904.0
2025-01-03 15:00:00,123.64,123.81,123.57,123.77,15778.0,119.9234,120.0883,119.8555,120.0495,15778.0
2025-01-03 15:05:00,123.77,123.85,123.74,123.76,32181.0,120.0495,120.1271,120.0204,120.0398,32181.0
2025-01-03 15:10:00,123.76,123.87,123.74,123.81,30180.0,120.0398,120.1465,120.0204,120.0883,30180.0
2025-01-03 15:15:00,123.84,123.92,123.82,123.92,14128.0,120.1174,120.195,120.098,120.195,14128.0
2025-01-03 15:20:00,123.9,123.96,123.87,123.89,18225.0,120.1756,120.2338,120.1465,120.1659,18225.0
2025-01-03 15:25:00,123.89,123.99,123.87,123.96,16599.0,120.1659,120.2629,120.1465,120.2338,16599.0
2025-01-03 15:30:00,123.96,123.96,123.77,123.84,22340.0,120.2338,120.2338,120.0495,120.1174,22340.0
2025-01-03 15:35:00,123.85,123.93,123.78,123.85,44720.0,120.1271,120.2047,120.0592,120.1271,44720.0
2025-01-03 15:40:00,123.84,123.95,123.82,123.9,31648.0,120.1174,120.2241,120.098,120.1756,31648.0
2025-01-03 15:45:00,123.9,123.91,123.77,123.84,33753.0,120.1756,120.1853,120.0495,120.1174,33753.0
2025-01-03 15:50:00,123.83,123.98,123.66,123.69,93169.0,120.1077,120.2532,119.9428,119.9719,93169.0
2025-01-03 15:55:00,123.69,123.82,123.66,123.78,124181.0,119.9719,120.098,119.9428,120.0592,124181.0
2025-01-06 09:30:00,124.7,124.85,124.2,124.2,96301.0,120.9515,121.097,120.4666,120.4666,96301.0
2025-01-06 09:35:00,124.1,124.59,123.92,124.34,87631.0,120.3696,120.8449,120.195,120.6024,87631.0
2025-01-06 09:40:00,124.38,124.6,124.21,124.53,82328.0,120.6412,120.8546,120.4763,120.7867,82328.0
2025-01-06 09:45:00,124.55,124.79,124.15,124.17,95402.0,120.8061,121.0388,120.4181,120.4375,95402.0
2025-01-06 09:50:00,124.15,124.28,123.98,124.14,45449.0,120.4181,120.5442,120.2532,120.4084,45449.0
2025-01-06 09:55:00,124.14,124.4,124.05,124.32,28732.0,120.4084,120.6606,120.3211,120.583,28732.0
2025-01-06 10:00:00,124.33,124.6,124.32,124.56,27797.0,120.5927,120.8546,120.583,120.8158,27797.0
2025-01-06 10:05:00,124.58,124.69,124.24,124.32,62739.0,120.8352,120.9418,120.5054,120.583,62739.0
2025-01-06 10:10:00,124.34,124.42,124.21,124.29,143746.0,120.6024,120.68,120.4763,120.5539,143746.0
2025-01-06 10:15:00,124.26,124.32,124.06,124.12,50434.0,120.5248,120.583,120.3308,120.389,50434.0
2025-01-06 10:20:00,124.08,124.17,123.96,124.13,51744.0,120.3502,120.4375,120.2338,120.3987,51744.0
2025-01-06 10:25:00,124.13,124.15,123.88,123.9,68259.0,120.3987,120.4181,120.1562,120.1756,68259.0
2025-01-06 10:30:00,123.92,124.29,123.89,124.25,59580.0,120.195,120.5539,120.1659,120.5151,59580.0
2025-01-06 10:35:00,124.26,124.29,123.85,123.94,40590.0,120.5248,120.5539,120.1271,120.2144,40590.0
2025-01-06 10:40:00,123.96,124.07,123.85,123.91,39201.0,120.2338,120.3405,120.1271,120.1853,39201.0
2025-01-06 10:45:00,123.88,124.06,123.81,124.01,39640.0,120.1562,120.3308,120.0883,120.2823,39640.0
2025-01-06 10:50:00,124.0,124.09,123.87,124.07,21165.0,120.2726,120.3599,120.1465,120.3405,21165.0
2025-01-06 10:55:00,124.04,124.28,124.02,124.25,37770.0,120.3114,120.5442,120.292,120.5151,37770.0
2025-01-06 11:00:00,124.25,124.38,124.14,124.28,93120.0,120.5151,120.6412,120.4084,120.5442,93120.0
2025-01-06 11:05:00,124.25,124.26,124.04,124.18,23075.0,120.5151,120.5248,120.3114,120.4472,23075.0
2025-01-06 11:10:00,124.21,124.37,124.21,124.36,22837.0,120.4763,120.6315,120.4763,120.6218,22837.0
2025-01-06 11:15:00,124.33,124.52,124.27,124.39,44186.0,120.5927,120.777,120.5345,120.6509,44186.0
2025-01-06 11:20:00,124.43,124.65,124.35,124.56,49769.0,120.6897,120.903,120.6121,120.8158,49769.0
2025-01-06 11:25:00,124.53,124.61,124.41,124.46,47887.0,120.7867,120.8643,120.6703,120.7188,47887.0
2025-01-06 11:30:00,124.46,124.63,124.41,124.49,43033.0,120.7188,120.8837,120.6703,120.7479,43033.0
2025-01-06 11:35:00,124.48,124.75,124.48,124.69,49196.0,120.7382,121.0,120.7382,120.9418,49196.0
2025-01-06 11:40:00,124.69,124.83,124.61,124.77,30216.0,120.9418,121.0776,120.8643,121.0194,30216.0
2025-01-06 11:45:00,124.75,124.88,124.72,124.73,46437.0,121.0,121.1261,120.9709,120.9806,46437.0
2025-01-06 11:50:00,124.74,124.85,124.73,124.78,23717.0,120.9903,121.097,120.9806,121.0291,23717.0
2025-01-06 11:55:00,124.78,124.94,124.75,124.88,18726.0,121.0291,121.1843,121.0,121.1261,18726.0
2025-01-06 12:00:00,124.85,125.0,124.79,124.86,51834.0,121.097,121.2425,121.0388,121.1067,51834.0
2025-01-06 12:05:00,124.84,124.91,124.6,124.7,42760.0,121.0873,121.1552,120.8546,120.9515,42760.0
2025-01-06 12:10:00,124.71,124.73,124.57,124.65,11176.0,120.9612,120.9806,120.8255,120.903,11176.0
2025-01-06 12:15:00,124.63,124.97,124.62,124.92,15356.0,120.8837,121.2134,120.874,121.1649,15356.0
2025-01-06 12:20:00,124.94,124.94,124.83,124.89,12025.0,121.1843,121.1843,121.0776,121.1358,12025.0
2025-01-06 12:25:00,124.91,124.92,124.72,124.76,30160.0,121.1552,121.1649,120.9709,121.0097,30160.0
2025-01-06 12:30:00,124.72,124.76,124.64,124.69,14068.0,120.9709,121.0097,120.8933,120.9418,14068.0
2025-01-06 12:35:00,124.72,124.72,124.62,124.67,11413.0,120.9709,120.9709,120.874,120.9224,11413.0
2025-01-06 12:40:00,124.67,124.74,124.66,124.73,12305.0,120.9224,120.9903,120.9127,120.9806,12305.0
2025-01-06 12:45:00,124.74,124.78,124.6,124.6,17259.0,120.9903,121.0291,120.8546,120.8546,17259.0
2025-01-06 12:50:00,124.62,124.67,124.5,124.57,25595.0,120.874,120.9224,120.7576,120.8255,25595.0
2025-01-06 12:55:00,124.53,124.76,124.48,124.74,23949.0,120.7867,121.0097,120.7382,120.9903,23949.0
2025-01-06 13:00:00,124.73,124.83,124.64,124.81,17576.0,120.9806,121.0776,120.8933,121.0582,17576.0
2025-01-06 13:05:00,124.82,124.9,124.64,124.73,14543.0,121.0679,121.1455,120.8933,120.9806,14543.0
2025-01-06 13:10:00,124.71,124.91,124.68,124.87,25303.0,120.9612,121.1552,120.9321,121.1164,25303.0
2025-01-06 13:15:00,124.86,124.86,124.78,124.81,16906.0,121.1067,121.1067,121.0291,121.0582,16906.0
2025-01-06 13:20:00,124.8,124.9,124.79,124.81,17234.0,121.0485,121.1455,121.0388,121.0582,17234.0
2025-01-06 13:25:00,124.81,124.82,124.76,124.76,12259.0,121.0582,121.0679,121.0097,121.0097,12259.0
2025-01-06 13:30:00,124.75,124.78,124.61,124.66,14343.0,121.0,121.0291,120.8643,120.9127,14343.0
2025-01-06 13:35:00,124.66,124.68,124.55,124.62,28144.0,120.9127,120.9321,120.8061,120.874,28144.0
2025-01-06 13:40:00,124.61,124.62,124.5,124.52,16026.0,120.8643,120.874,120.7576,120.777,16026.0
2025-01-06 13:45:00,124.52,124.55,124.4,124.46,21942.0,120.777,120.8061,120.6606,120.7188,21942.0
2025-01-06 13:50:00,124.44,124.61,124.41,124.55,20850.0,120.6994,120.8643,120.6703,120.8061,20850.0
2025-01-06 13:55:00,124.55,124.65,124.5,124.6,24167.0,120.8061,120.903,120.7576,120.8546,24167.0
2025-01-06 14:00:00,124.59,124.6,124.48,124.49,23690.0,120.8449,120.8546,120.7382,120.7479,23690.0
2025-01-06 14:05:00,124.5,124.63,124.5,124.58,19344.0,120.7576,120.8837,120.7576,120.8352,19344.0
2025-01-06 14:10:00,124.58,124.81,124.55,124.79,20367.0,120.8352,121.0582,120.8061,121.0388,20367.0
2025-01-06 14:15:00,124.79,124.79,124.68,124.69,17571.0,121.0388,121.0388,120.9321,120.9418,17571.0
2025-01-06 14:20:00,124.69,124.75,124.66,124.75,9854.0,120.9418,121.0,120.9127,121.0,9854.0
2025-01-06 14:25:00,124.74,124.74,124.6,124.6,9642.0,120.9903,120.9903,120.8546,120.8546,9642.0
2025-01-06 14:30:00,124.6,124.71,124.58,124.6,13197.0,120.8546,120.9612,120.8352,120.8546,13197.0
2025-01-06 14:35:00,124.61,124.69,124.59,124.65,9183.0,120.8643,120.9418,120.8449,120.903,9183.0
2025-01-06 14:40:00,124.63,124.66,124.57,124.64,20804.0,120.8837,120.9127,120.8255,120.8933,20804.0
2025-01-06 14:45:00,124.65,124.69,124.61,124.69,10449.0,120.903,120.9418,120.8643,120.9418,10449.0
2025-01-06 14:50:00,124.67,124.68,124.57,124.6,11661.0,120.9224,120.9321,120.8255,120.8546,11661.0
2025-01-06 14:55:00,124.6,124.6,124.4,124.44,46101.0,120.8546,120.8546,120.6606,120.6994,46101.0
2025-01-06 15:00:00,124.41,124.5,124.35,124.5,38469.0,120.6703,120.7576,120.6121,120.7576,38469.0
2025-01-06 15:05:00,124.5,124.52,124.34,124.4,17723.0,120.7576,120.777,120.6024,120.6606,17723.0
2025-01-06 15:10:00,124.4,124.42,124.26,124.28,17919.0,120.6606,120.68,120.5248,120.5442,17919.0
2025-01-06 15:15:00,124.25,124.26,124.13,124.21,24018.0,120.5151,120.5248,120.3987,120.4763,24018.0
2025-01-06 15:20:00,124.19,124.27,124.09,124.25,22458.0,120.4569,120.5345,120.3599,120.5151,22458.0
2025-01-06 15:25:00,124.23,124.24,124.12,124.17,17005.0,120.4957,120.5054,120.389,120.4375,17005.0
2025-01-06 15:30:00,124.16,124.19,124.01,124.06,48552.0,120.4278,120.4569,120.2823,120.3308,48552.0
2025-01-06 15:35:00,124.05,124.13,123.97,123.98,21614.0,120.3211,120.3987,120.2435,120.2532,21614.0
2025-01-06 15:40:00,123.98,124.06,123.95,123.99,28673.0,120.2532,120.3308,120.2241,120.2629,28673.0
2025-01-06 15:45:00,123.99,124.01,123.88,124.01,28951.0,120.2629,120.2823,120.1562,120.2823,28951.0
2025-01-06 15:50:00,124.0,124.09,123.92,123.92,54856.0,120.2726,120.3599,120.195,120.195,54856.0
2025-01-06 15:55:00,123.91,124.25,123.91,124.22,189590.0,120.1853,120.5151,120.1853,120.486,189590.0
2025-01-07 09:30:00,125.18,125.79,124.93,125.64,109574.0,121.4171,122.0088,121.1746,121.8633,109574.0
2025-01-07 09:35:00,125.62,125.78,125.38,125.73,29781.0,121.8439,121.9991,121.6111,121.9506,29781.0
2025-01-07 09:40:00,125.7,125.78,125.45,125.49,25590.0,121.9215,121.9991,121.679,121.7178,25590.0
2025-01-07 09:45:00,125.49,126.22,125.49,126.19,58542.0,121.7178,122.4259,121.7178,122.3968,58542.0
2025-01-07 09:50:00,126.16,126.4,126.15,126.33,41310.0,122.3677,122.6004,122.358,122.5325,41310.0
2025-01-07 09:55:00,126.34,126.78,126.33,126.75,53226.0,122.5422,122.969,122.5325,122.9399,53226.0
2025-01-07 10:00:00,126.69,126.71,126.29,126.42,57214.0,122.8817,122.9011,122.4938,122.6198,57214.0
2025-01-07 10:05:00,126.38,126.48,125.87,126.03,44185.0,122.581,122.678,122.0864,122.2416,44185.0
2025-01-07 10:10:00,126.0,126.06,125.74,125.87,40434.0,122.2125,122.2707,121.9603,122.0864,40434.0
2025-01-07 10:15:00,125.9,126.16,125.73,126.16,26934.0,122.1155,122.3677,121.9506,122.3677,26934.0
2025-01-07 10:20:00,126.14,126.71,126.1,126.66,31117.0,122.3483,122.9011,122.3095,122.8526,31117.0
2025-01-07 10:25:00,126.68,126.92,126.57,126.87,41056.0,122.872,123.1048,122.7653,123.0563,41056.0
2025-01-07 10:30:00,126.87,126.95,126.71,126.79,46804.0,123.0563,123.1339,122.9011,122.9787,46804.0
2025-01-07 10:35:00,126.79,127.08,126.5,126.61,51136.0,122.9787,123.26,122.6974,122.8041,51136.0
2025-01-07 10:40:00,126.63,126.65,126.26,126.36,15250.0,122.8235,122.8429,122.4647,122.5616,15250.0
2025-01-07 10:45:00,126.32,126.32,125.92,125.99,17533.0,122.5228,122.5228,122.1349,122.2028,17533.0
2025-01-07 10:50:00,125.95,126.09,125.81,125.89,17590.0,122.164,122.2998,122.0282,122.1058,17590.0
2025-01-07 10:55:00,125.85,126.15,125.81,126.07,17364.0,122.067,122.358,122.0282,122.2804,17364.0
2025-01-07 11:00:00,126.1,126.31,126.07,126.18,12406.0,122.3095,122.5132,122.2804,122.3871,12406.0
2025-01-07 11:05:00,126.21,126.38,126.05,126.05,10287.0,122.4162,122.581,122.261,122.261,10287.0
2025-01-07 11:10:00,126.08,126.15,125.57,125.63,30507.0,122.2901,122.358,121.7954,121.8536,30507.0
2025-01-07 11:15:00,125.6,125.77,125.43,125.54,18995.0,121.8245,121.9894,121.6596,121.7663,18995.0
2025-01-07 11:20:00,125.56,125.73,125.43,125.54,37809.0,121.7857,121.9506,121.6596,121.7663,37809.0
2025-01-07 11:25:00,125.5,125.58,125.31,125.37,23158.0,121.7275,121.8051,121.5432,121.6014,23158.0
2025-01-07 11:30:00,125.33,125.46,125.06,125.09,30700.0,121.5626,121.6887,121.3007,121.3298,30700.0
2025-01-07 11:35:00,125.09,125.24,124.92,125.22,32371.0,121.3298,121.4753,121.1649,121.4559,32371.0
2025-01-07 11:40:00,125.18,125.18,124.95,125.07,16466.0,121.4171,121.4171,121.194,121.3104,16466.0
2025-01-07 11:45:00,125.04,125.38,125.02,125.36,19048.0,121.2813,121.6111,121.2619,121.5917,19048.0
2025-01-07 11:50:00,125.36,125.37,125.18,125.18,42144.0,121.5917,121.6014,121.4171,121.4171,42144.0
2025-01-07 11:55:00,125.18,125.24,125.0,125.0,12124.0,121.4171,121.4753,121.2425,121.2425,12124.0
2025-01-07 12:00:00,124.96,125.13,124.94,124.96,12225.0,121.2037,121.3686,121.1843,121.2037,12225.0
2025-01-07 12:05:00,124.94,125.0,124.9,124.91,10360.0,121.1843,121.2425,121.1455,121.1552,10360.0
2025-01-07 12:10:00,124.89,124.92,124.81,124.87,13778.0,121.1358,121.1649,121.0582,121.1164,13778.0
2025-01-07 12:15:00,124.88,124.99,124.84,124.85,12040.0,121.1261,121.2328,121.0873,121.097,12040.0
2025-01-07 12:20:00,124.86,124.86,124.64,124.67,9337.0,121.1067,121.1067,120.8933,120.9224,9337.0
2025-01-07 12:25:00,124.63,124.67,124.44,124.5,26936.0,120.8837,120.9224,120.6994,120.7576,26936.0
2025-01-07 12:30:00,124.46,124.69,124.46,124.6,10289.0,120.7188,120.9418,120.7188,120.8546,10289.0
2025-01-07 12:35:00,124.64,124.64,124.23,124.26,12330.0,120.8933,120.8933,120.4957,120.5248,12330.0
2025-01-07 12:40:00,124.24,124.3,124.2,124.2,14324.0,120.5054,120.5636,120.4666,120.4666,14324.0
2025-01-07 12:45:00,124.22,124.23,124.07,124.08,15555.0,120.486,120.4957,120.3405,120.3502,15555.0
2025-01-07 12:50:00,124.08,124.25,124.01,124.25,22884.0,120.3502,120.5151,120.2823,120.5151,22884.0
2025-01-07 12:55:00,124.25,124.37,124.22,124.29,18204.0,120.5151,120.6315,120.486,120.5539,18204.0
2025-01-07 13:00:00,124.3,124.4,124.27,124.3,9606.0,120.5636,120.6606,120.5345,120.5636,9606.0
2025-01-07 13:05:00,124.28,124.56,124.1,124.51,52368.0,120.5442,120.8158,120.3696,120.7673,52368.0
2025-01-07 13:10:00,124.51,124.56,124.47,124.53,16982.0,120.7673,120.8158,120.7285,120.7867,16982.0
2025-01-07 13:15:00,124.53,124.62,124.49,124.54,17593.0,120.7867,120.874,120.7479,120.7964,17593.0
2025-01-07 13:20:00,124.54,124.55,124.42,124.54,14321.0,120.7964,120.8061,120.68,120.7964,14321.0
2025-01-07 13:25:00,124.55,124.75,124.53,124.67,13216.0,120.8061,121.0,120.7867,120.9224,13216.0
2025-01-07 13:30:00,124.66,124.72,124.61,124.67,12151.0,120.9127,120.9709,120.8643,120.9224,12151.0
2025-01-07 13:35:00,124.67,124.86,124.64,124.82,21219.0,120.9224,121.1067,120.8933,121.0679,21219.0
2025-01-07 13:40:00,124.78,124.81,124.58,124.61,13742.0,121.0291,121.0582,120.8352,120.8643,13742.0
2025-01-07 13:45:00,124.61,124.78,124.61,124.74,9197.0,120.8643,121.0291,120.8643,120.9903,9197.0
2025-01-07 13:50:00,124.72,124.82,124.72,124.74,10750.0,120.9709,121.0679,120.9709,120.9903,10750.0
2025-01-07 13:55:00,124.75,124.84,124.66,124.67,13660.0,121.0,121.0873,120.9127,120.9224,13660.0
2025-01-07 14:00:00,124.64,124.88,124.64,124.79,15179.0,120.8933,121.1261,120.8933,121.0388,15179.0
2025-01-07 14:05:00,124.81,124.81,124.66,124.67,5481.0,121.0582,121.0582,120.9127,120.9224,5481.0
2025-01-07 14:10:00,124.68,124.8,124.67,124.76,13385.0,120.9321,121.0485,120.9224,121.0097,13385.0
2025-01-07 14:15:00,124.77,124.81,124.67,124.72,8968.0,121.0194,121.0582,120.9224,120.9709,8968.0
2025-01-07 14:20:00,124.73,124.94,124.67,124.91,16072.0,120.9806,121.1843,120.9224,121.1552,16072.0
2025-01-07 14:25:00,124.92,125.03,124.91,124.96,19848.0,121.1649,121.2716,121.1552,121.2037,19848.0
2025-01-07 14:30:00,124.96,124.96,124.85,124.89,16118.0,121.2037,121.2037,121.097,121.1358,16118.0
2025-01-07 14:35:00,124.91,124.98,124.86,124.92,15447.0,121.1552,121.2231,121.1067,121.1649,15447.0
2025-01-07 14:40:00,124.91,125.04,124.86,125.0,11995.0,121.1552,121.2813,121.1067,121.2425,11995.0
2025-01-07 14:45:00,125.03,125.07,124.78,124.87,21407.0,121.2716,121.3104,121.0291,121.1164,21407.0
2025-01-07 14:50:00,124.85,124.95,124.82,124.93,15518.0,121.097,121.194,121.0679,121.1746,15518.0
2025-01-07 14:55:00,124.94,124.98,124.88,124.9,18446.0,121.1843,121.2231,121.1261,121.1455,18446.0
2025-01-07 15:00:00,124.9,124.92,124.79,124.81,21869.0,121.1455,121.1649,121.0388,121.0582,21869.0
2025-01-07 15:05:00,124.81,124.93,124.71,124.93,18370.0,121.0582,121.1746,120.9612,121.1746,18370.0
2025-01-07 15:10:00,124.93,124.99,124.8,124.96,21550.0,121.1746,121.2328,121.0485,121.2037,21550.0
2025-01-07 15:15:00,124.97,125.02,124.71,124.81,35540.0,121.2134,121.2619,120.9612,121.0582,35540.0
2025-01-07 15:20:00,124.8,124.81,124.51,124.57,37997.0,121.0485,121.0582,120.7673,120.8255,37997.0
2025-01-07 15:25:00,124.58,124.71,124.58,124.66,27804.0,120.8352,120.9612,120.8352,120.9127,27804.0
2025-01-07 15:30:00,124.64,124.73,124.57,124.71,19311.0,120.8933,120.9806,120.8255,120.9612,19311.0
2025-01-07 15:35:00,124.69,124.78,124.61,124.78,30306.0,120.9418,121.0291,120.8643,121.0291,30306.0
2025-01-07 15:40:00,124.76,124.92,124.74,124.81,29569.0,121.0097,121.1649,120.9903,121.0582,29569.0
2025-01-07 15:45:00,124.81,124.92,124.79,124.89,35753.0,121.0582,121.1649,121.0388,121.1358,35753.0
2025-01-07 15:50:00,124.89,124.99,124.82,124.84,68716.0,121.1358,121.2328,121.0679,121.0873,68716.0
2025-01-07 15:55:00,124.84,125.05,124.76,125.02,192881.0,121.0873,121.291,121.0097,121.2619,192881.0
2025-01-08 09:30:00,125.91,126.23,125.28,125.78,156255.0,122.1252,122.4356,121.5141,121.9991,156255.0
2025-01-08 09:35:00,125.66,126.24,125.37,126.03,49280.0,121.8827,122.4453,121.6014,122.2416,49280.0
2025-01-08 09:40:00,126.03,126.23,125.88,125.93,42045.0,122.2416,122.4356,122.0961,122.1446,42045.0
2025-01-08 09:45:00,125.97,126.38,125.92,126.19,42145.0,122.1834,122.581,122.1349,122.3968,42145.0
2025-01-08 09:50:00,126.15,126.17,125.72,125.81,25686.0,122.358,122.3774,121.9409,122.0282,25686.0
2025-01-08 09:55:00,125.78,125.78,125.22,125.22,25141.0,121.9991,121.9991,121.4559,121.4559,25141.0
2025-01-08 10:00:00,125.28,125.87,125.22,125.85,27260.0,121.5141,122.0864,121.4559,122.067,27260.0
2025-01-08 10:05:00,125.85,126.26,125.73,126.17,37697.0,122.067,122.4647,121.9506,122.3774,37697.0
2025-01-08 10:10:00,126.23,126.46,126.04,126.46,23973.0,122.4356,122.6586,122.2513,122.6586,23973.0
2025-01-08 10:15:00,126.47,126.47,125.8,126.08,240925.0,122.6683,122.6683,122.0185,122.2901,240925.0
2025-01-08 10:20:00,126.13,126.34,126.01,126.05,12901.0,122.3386,122.5422,122.2222,122.261,12901.0
2025-01-08 10:25:00,126.06,126.1,125.78,125.97,22239.0,122.2707,122.3095,121.9991,122.1834,22239.0
2025-01-08 10:30:00,125.98,126.19,125.84,126.11,18805.0,122.1931,122.3968,122.0573,122.3192,18805.0
2025-01-08 10:35:00,126.06,126.38,126.05,126.24,31935.0,122.2707,122.581,122.261,122.4453,31935.0
2025-01-08 10:40:00,126.28,126.28,125.93,125.98,19684.0,122.4841,122.4841,122.1446,122.1931,19684.0
2025-01-08 10:45:00,125.98,126.19,125.93,126.16,14355.0,122.1931,122.3968,122.1446,122.3677,14355.0
2025-01-08 10:50:00,126.18,126.29,126.12,126.12,57446.0,122.3871,122.4938,122.3289,122.3289,57446.0
2025-01-08 10:55:00,126.12,126.2,126.03,126.11,10865.0,122.3289,122.4065,122.2416,122.3192,10865.0
2025-01-08 11:00:00,126.12,126.19,125.89,126.05,22561.0,122.3289,122.3968,122.1058,122.261,22561.0
2025-01-08 11:05:00,126.06,126.24,125.89,126.11,13080.0,122.2707,122.4453,122.1058,122.3192,13080.0
2025-01-08 11:10:00,126.12,126.21,126.05,126.14,15295.0,122.3289,122.4162,122.261,122.3483,15295.0
2025-01-08 11:15:00,126.11,126.14,125.88,125.9,8730.0,122.3192,122.3483,122.0961,122.1155,8730.0
2025-01-08 11:20:00,125.96,126.07,125.87,125.88,15084.0,122.1737,122.2804,122.0864,122.0961,15084.0
2025-01-08 11:25:00,125.89,125.89,125.62,125.65,28653.0,122.1058,122.1058,121.8439,121.873,28653.0
2025-01-08 11:30:00,125.66,125.67,125.31,125.39,14021.0,121.8827,121.8924,121.5432,121.6208,14021.0
2025-01-08 11:35:00,125.37,125.51,125.33,125.5,16053.0,121.6014,121.7372,121.5626,121.7275,16053.0
2025-01-08 11:40:00,125.5,125.68,125.38,125.5,18757.0,121.7275,121.9021,121.6111,121.7275,18757.0
2025-01-08 11:45:00,125.5,125.57,125.38,125.55,11174.0,121.7275,121.7954,121.6111,121.776,11174.0
2025-01-08 11:50:00,125.56,125.58,125.34,125.36,13796.0,121.7857,121.8051,121.5723,121.5917,13796.0
2025-01-08 11:55:00,125.36,125.61,125.35,125.59,20784.0,121.5917,121.8342,121.582,121.8148,20784.0
2025-01-08 12:00:00,125.61,125.73,125.5,125.65,20270.0,121.8342,121.9506,121.7275,121.873,20270.0
2025-01-08 12:05:00,125.67,125.82,125.61,125.7,18656.0,121.8924,122.0379,121.8342,121.9215,18656.0
2025-01-08 12:10:00,125.67,125.7,125.55,125.6,15829.0,121.8924,121.9215,121.776,121.8245,15829.0
2025-01-08 12:15:00,125.58,125.66,125.5,125.64,15578.0,121.8051,121.8827,121.7275,121.8633,15578.0
2025-01-08 12:20:00,125.65,125.84,125.64,125.78,26098.0,121.873,122.0573,121.8633,121.9991,26098.0
2025-01-08 12:25:00,125.81,125.84,125.67,125.7,19668.0,122.0282,122.0573,121.8924,121.9215,19668.0
2025-01-08 12:30:00,125.76,125.84,125.67,125.68,12832.0,121.9797,122.0573,121.8924,121.9021,12832.0
2025-01-08 12:35:00,125.66,125.66,125.48,125.53,9458.0,121.8827,121.8827,121.7081,121.7566,9458.0
2025-01-08 12:40:00,125.53,125.72,125.52,125.72,6071.0,121.7566,121.9409,121.7469,121.9409,6071.0
2025-01-08 12:45:00,125.72,125.83,125.62,125.64,14581.0,121.9409,122.0476,121.8439,121.8633,14581.0
2025-01-08 12:50:00,125.65,125.73,125.62,125.7,5710.0,121.873,121.9506,121.8439,121.9215,5710.0
2025-01-08 12:55:00,125.71,125.81,125.68,125.77,8676.0,121.9312,122.0282,121.9021,121.9894,8676.0
2025-01-08 13:00:00,125.77,125.88,125.72,125.79,12995.0,121.9894,122.0961,121.9409,122.0088,12995.0
2025-01-08 13:05:00,125.8,125.89,125.78,125.83,10928.0,122.0185,122.1058,121.9991,122.0476,10928.0
2025-01-08 13:10:00,125.83,125.84,125.67,125.76,14040.0,122.0476,122.0573,121.8924,121.9797,14040.0
2025-01-08 13:15:00,125.75,125.96,125.74,125.87,13775.0,121.97,122.1737,121.9603,122.0864,13775.0
2025-01-08 13:20:00,125.83,125.99,125.72,125.79,15329.0,122.0476,122.2028,121.9409,122.0088,15329.0
2025-01-08 13:25:00,125.77,125.98,125.67,125.82,50732.0,121.9894,122.1931,121.8924,122.0379,50732.0
2025-01-08 13:30:00,125.82,126.09,125.77,126.04,21842.0,122.0379,122.2998,121.9894,122.2513,21842.0
2025-01-08 13:35:00,126.05,126.1,125.91,125.95,18171.0,122.261,122.3095,122.1252,122.164,18171.0
2025-01-08 13:40:00,125.96,126.15,125.95,126.14,16471.0,122.1737,122.358,122.164,122.3483,16471.0
2025-01-08 13:45:00,126.16,126.18,125.75,125.75,99946.0,122.3677,122.3871,121.97,121.97,99946.0
2025-01-08 13:50:00,125.75,125.77,125.44,125.45,20939.0,121.97,121.9894,121.6693,121.679,20939.0
2025-01-08 13:55:00,125.45,125.53,125.29,125.47,26387.0,121.679,121.7566,121.5238,121.6984,26387.0
2025-01-08 14:00:00,125.47,125.62,125.44,125.53,23017.0,121.6984,121.8439,121.6693,121.7566,23017.0
2025-01-08 14:05:00,125.53,125.86,125.45,125.84,39573.0,121.7566,122.0767,121.679,122.0573,39573.0
2025-01-08 14:10:00,125.87,125.93,125.82,125.84,21611.0,122.0864,122.1446,122.0379,122.0573,21611.0
2025-01-08 14:15:00,125.86,126.01,125.83,125.98,18231.0,122.0767,122.2222,122.0476,122.1931,18231.0
2025-01-08 14:20:00,125.98,126.2,125.96,126.19,28965.0,122.1931,122.4065,122.1737,122.3968,28965.0
2025-01-08 14:25:00,126.19,126.33,126.15,126.26,45681.0,122.3968,122.5325,122.358,122.4647,45681.0
2025-01-08 14:30:00,126.26,126.26,126.04,126.11,29567.0,122.4647,122.4647,122.2513,122.3192,29567.0
2025-01-08 14:35:00,126.11,126.23,126.08,126.09,19219.0,122.3192,122.4356,122.2901,122.2998,19219.0
2025-01-08 14:40:00,126.09,126.09,125.94,125.94,20644.0,122.2998,122.2998,122.1543,122.1543,20644.0
2025-01-08 14:45:00,125.93,126.19,125.91,126.17,27836.0,122.1446,122.3968,122.1252,122.3774,27836.0
2025-01-08 14:50:00,126.17,126.17,125.97,125.98,20117.0,122.3774,122.3774,122.1834,122.1931,20117.0
2025-01-08 14:55:00,125.98,126.15,125.94,126.0,69015.0,122.1931,122.358,122.1543,122.2125,69015.0
2025-01-08 15:00:00,126.0,126.25,126.0,126.22,36524.0,122.2125,122.455,122.2125,122.4259,36524.0
2025-01-08 15:05:00,126.24,126.28,126.12,126.17,21761.0,122.4453,122.4841,122.3289,122.3774,21761.0
2025-01-08 15:10:00,126.17,126.2,125.99,125.99,34457.0,122.3774,122.4065,122.2028,122.2028,34457.0
2025-01-08 15:15:00,126.0,126.24,125.99,126.2,39002.0,122.2125,122.4453,122.2028,122.4065,39002.0
2025-01-08 15:20:00,126.2,126.47,126.11,126.45,27040.0,122.4065,122.6683,122.3192,122.6489,27040.0
2025-01-08 15:25:00,126.46,126.66,126.44,126.63,33153.0,122.6586,122.8526,122.6392,122.8235,33153.0
2025-01-08 15:30:00,126.63,126.67,126.5,126.54,52303.0,122.8235,122.8623,122.6974,122.7362,52303.0
2025-01-08 15:35:00,126.51,126.56,126.36,126.42,26667.0,122.7071,122.7556,122.5616,122.6198,26667.0
2025-01-08 15:40:00,126.42,126.56,126.4,126.54,31082.0,122.6198,122.7556,122.6004,122.7362,31082.0
2025-01-08 15:45:00,126.54,126.71,126.5,126.7,46095.0,122.7362,122.9011,122.6974,122.8914,46095.0
2025-01-08 15:50:00,126.7,126.77,126.57,126.6,91750.0,122.8914,122.9593,122.7653,122.7944,91750.0
2025-01-08 15:55:00,126.61,126.78,126.48,126.74,212592.0,122.8041,122.969,122.678,122.9302,212592.0
2025-01-10 09:30:00,125.11,125.27,124.37,124.75,216453.0,121.3492,121.5044,120.6315,121.0,216453.0
2025-01-10 09:35:00,124.79,125.01,124.26,124.29,85249.0,121.0388,121.2522,120.5248,120.5539,85249.0
2025-01-10 09:40:00,124.36,125.15,124.34,125.02,73379.0,120.6218,121.388,120.6024,121.2619,73379.0
2025-01-10 09:45:00,125.08,125.43,125.03,125.1,59869.0,121.3201,121.6596,121.2716,121.3395,59869.0
2025-01-10 09:50:00,125.07,125.16,124.71,124.77,46774.0,121.3104,121.3977,120.9612,121.0194,46774.0
2025-01-10 09:55:00,124.75,124.81,124.41,124.66,53381.0,121.0,121.0582,120.6703,120.9127,53381.0
2025-01-10 10:00:00,124.67,124.68,123.93,124.06,70728.0,120.9224,120.9321,120.2047,120.3308,70728.0
2025-01-10 10:05:00,124.04,124.24,124.0,124.04,34208.0,120.3114,120.5054,120.2726,120.3114,34208.0
2025-01-10 10:10:00,124.06,124.22,123.92,123.99,41696.0,120.3308,120.486,120.195,120.2629,41696.0
2025-01-10 10:15:00,124.01,124.2,123.89,124.13,35401.0,120.2823,120.4666,120.1659,120.3987,35401.0
2025-01-10 10:20:00,124.09,124.22,124.04,124.16,28724.0,120.3599,120.486,120.3114,120.4278,28724.0
2025-01-10 10:25:00,124.17,124.25,124.02,124.16,23240.0,120.4375,120.5151,120.292,120.4278,23240.0
2025-01-10 10:30:00,124.16,124.47,124.13,124.34,35271.0,120.4278,120.7285,120.3987,120.6024,35271.0
2025-01-10 10:35:00,124.28,124.29,123.7,123.7,26946.0,120.5442,120.5539,119.9816,119.9816,26946.0
2025-01-10 10:40:00,123.69,123.69,123.34,123.55,31868.0,119.9719,119.9719,119.6324,119.8361,31868.0
2025-01-10 10:45:00,123.55,123.59,123.4,123.45,31013.0,119.8361,119.8749,119.6906,119.7391,31013.0
2025-01-10 10:50:00,123.45,123.48,123.16,123.34,65389.0,119.7391,119.7682,119.4578,119.6324,65389.0
2025-01-10 10:55:00,123.36,123.8,123.3,123.73,89720.0,119.6518,120.0786,119.5936,120.0107,89720.0
2025-01-10 11:00:00,123.77,123.86,123.52,123.57,46247.0,120.0495,120.1368,119.807,119.8555,46247.0
2025-01-10 11:05:00,123.57,123.82,123.53,123.81,16527.0,119.8555,120.098,119.8167,120.0883,16527.0
2025-01-10 11:10:00,123.81,123.82,123.62,123.66,29575.0,120.0883,120.098,119.904,119.9428,29575.0
2025-01-10 11:15:00,123.66,123.75,123.53,123.62,25985.0,119.9428,120.0301,119.8167,119.904,25985.0
2025-01-10 11:20:00,123.62,123.94,123.6,123.82,27060.0,119.904,120.2144,119.8846,120.098,27060.0
2025-01-10 11:25:00,123.89,123.9,123.65,123.76,29003.0,120.1659,120.1756,119.9331,120.0398,29003.0
2025-01-10 11:30:00,123.76,123.76,123.54,123.59,25976.0,120.0398,120.0398,119.8264,119.8749,25976.0
2025-01-10 11:35:00,123.58,123.73,123.57,123.66,31873.0,119.8652,120.0107,119.8555,119.9428,31873.0
2025-01-10 11:40:00,123.66,123.82,123.58,123.65,18933.0,119.9428,120.098,119.8652,119.9331,18933.0
2025-01-10 11:45:00,123.61,123.67,123.32,123.4,29200.0,119.8943,119.9525,119.613,119.6906,29200.0
2025-01-10 11:50:00,123.4,123.47,123.32,123.38,41172.0,119.6906,119.7585,119.613,119.6712,41172.0
2025-01-10 11:55:00,123.38,123.44,123.21,123.26,89276.0,119.6712,119.7294,119.5063,119.5548,89276.0
2025-01-10 12:00:00,123.26,123.3,123.1,123.16,31540.0,119.5548,119.5936,119.3996,119.4578,31540.0
2025-01-10 12:05:00,123.18,123.26,123.14,123.22,13051.0,119.4772,119.5548,119.4384,119.516,13051.0
2025-01-10 12:10:00,123.2,123.25,123.08,123.14,20779.0,119.4966,119.5451,119.3802,119.4384,20779.0
2025-01-10 12:15:00,123.16,123.27,123.13,123.26,14000.0,119.4578,119.5645,119.4287,119.5548,14000.0
2025-01-10 12:20:00,123.26,123.26,123.08,123.12,27983.0,119.5548,119.5548,119.3802,119.419,27983.0
2025-01-10 12:25:00,123.1,123.1,122.92,123.06,42628.0,119.3996,119.3996,119.2251,119.3608,42628.0
2025-01-10 12:30:00,123.07,123.18,123.06,123.11,17886.0,119.3705,119.4772,119.3608,119.4093,17886.0
2025-01-10 12:35:00,123.11,123.15,122.9,123.0,20793.0,119.4093,119.4481,119.2057,119.3026,20793.0
2025-01-10 12:40:00,122.99,123.13,122.99,123.02,29013.0,119.2929,119.4287,119.2929,119.322,29013.0
2025-01-10 12:45:00,123.0,123.28,122.99,123.08,25146.0,119.3026,119.5742,119.2929,119.3802,25146.0
2025-01-10 12:50:00,123.03,123.15,123.0,123.15,17111.0,119.3317,119.4481,119.3026,119.4481,17111.0
2025-01-10 12:55:00,123.15,123.22,123.07,123.19,46976.0,119.4481,119.516,119.3705,119.4869,46976.0
2025-01-10 13:00:00,123.19,123.27,123.11,123.14,21902.0,119.4869,119.5645,119.4093,119.4384,21902.0
2025-01-10 13:05:00,123.14,123.21,123.1,123.14,21452.0,119.4384,119.5063,119.3996,119.4384,21452.0
2025-01-10 13:10:00,123.14,123.18,123.01,123.14,22100.0,119.4384,119.4772,119.3123,119.4384,22100.0
2025-01-10 13:15:00,123.11,123.36,123.07,123.26,23160.0,119.4093,119.6518,119.3705,119.5548,23160.0
2025-01-10 13:20:00,123.28,123.29,123.18,123.28,16492.0,119.5742,119.5839,119.4772,119.5742,16492.0
2025-01-10 13:25:00,123.28,123.5,123.27,123.32,19612.0,119.5742,119.7876,119.5645,119.613,19612.0
2025-01-10 13:30:00,123.33,123.34,123.18,123.24,16971.0,119.6227,119.6324,119.4772,119.5354,16971.0
2025-01-10 13:35:00,123.22,123.36,123.22,123.29,18620.0,119.516,119.6518,119.516,119.5839,18620.0
2025-01-10 13:40:00,123.29,123.33,123.2,123.26,14009.0,119.5839,119.6227,119.4966,119.5548,14009.0
2025-01-10 13:45:00,123.28,123.35,123.19,123.26,19942.0,119.5742,119.6421,119.4869,119.5548,19942.0
2025-01-10 13:50:00,123.24,123.4,123.17,123.27,28381.0,119.5354,119.6906,119.4675,119.5645,28381.0
2025-01-10 13:55:00,123.3,123.48,123.27,123.47,18463.0,119.5936,119.7682,119.5645,119.7585,18463.0
2025-01-10 14:00:00,123.45,123.88,123.39,123.73,71494.0,119.7391,120.1562,119.6809,120.0107,71494.0
2025-01-10 14:05:00,123.73,123.74,123.49,123.54,18239.0,120.0107,120.0204,119.7779,119.8264,18239.0
2025-01-10 14:10:00,123.49,123.83,123.45,123.7,16989.0,119.7779,120.1077,119.7391,119.9816,16989.0
2025-01-10 14:15:00,123.68,123.74,123.5,123.58,27743.0,119.9622,120.0204,119.7876,119.8652,27743.0
2025-01-10 14:20:00,123.56,123.65,123.51,123.62,20204.0,119.8458,119.9331,119.7973,119.904,20204.0
2025-01-10 14:25:00,123.66,124.01,123.66,123.98,34153.0,119.9428,120.2823,119.9428,120.2532,34153.0
2025-01-10 14:30:00,123.95,123.99,123.72,123.73,23523.0,120.2241,120.2629,120.001,120.0107,23523.0
2025-01-10 14:35:00,123.74,123.81,123.7,123.74,15991.0,120.0204,120.0883,119.9816,120.0204,15991.0
2025-01-10 14:40:00,123.76,123.96,123.72,123.94,23062.0,120.0398,120.2338,120.001,120.2144,23062.0
2025-01-10 14:45:00,123.94,123.96,123.69,123.69,43102.0,120.2144,120.2338,119.9719,119.9719,43102.0
2025-01-10 14:50:00,123.71,123.83,123.71,123.75,11122.0,119.9913,120.1077,119.9913,120.0301,11122.0
2025-01-10 14:55:00,123.73,123.82,123.65,123.68,24808.0,120.0107,120.098,119.9331,119.9622,24808.0
2025-01-10 15:00:00,123.71,123.74,123.55,123.66,19725.0,119.9913,120.0204,119.8361,119.9428,19725.0
2025-01-10 15:05:00,123.66,123.72,123.59,123.6,16852.0,119.9428,120.001,119.8749,119.8846,16852.0
2025-01-10 15:10:00,123.61,123.61,123.3,123.31,38535.0,119.8943,119.8943,119.5936,119.6033,38535.0
2025-01-10 15:15:00,123.36,123.45,123.18,123.23,29881.0,119.6518,119.7391,119.4772,119.5257,29881.0
2025-01-10 15:20:00,123.24,123.48,123.23,123.41,40797.0,119.5354,119.7682,119.5257,119.7003,40797.0
2025-01-10 15:25:00,123.43,123.62,123.42,123.57,46818.0,119.7197,119.904,119.71,119.8555,46818.0
2025-01-10 15:30:00,123.55,123.55,123.36,123.41,31744.0,119.8361,119.8361,119.6518,119.7003,31744.0
2025-01-10 15:35:00,123.4,123.53,123.28,123.4,49005.0,119.6906,119.8167,119.5742,119.6906,49005.0
2025-01-10 15:40:00,123.4,123.41,123.28,123.29,42533.0,119.6906,119.7003,119.5742,119.5839,42533.0
2025-01-10 15:45:00,123.3,123.38,123.14,123.2,58547.0,119.5936,119.6712,119.4384,119.4966,58547.0
2025-01-10 15:50:00,123.2,123.37,123.13,123.28,100434.0,119.4966,119.6615,119.4287,119.5742,100434.0
2025-01-10 15:55:00,123.27,123.42,123.2,123.3,224400.0,119.5645,119.71,119.4966,119.5936,224400.0
2025-01-13 09:30:00,123.34,123.34,121.71,121.74,271439.0,119.6324,119.6324,118.0514,118.0805,271439.0
2025-01-13 09:35:00,121.74,122.12,121.56,122.01,163601.0,118.0805,118.4491,117.9059,118.3424,163601.0
2025-01-13 09:40:00,122.06,122.38,121.92,122.35,155642.0,118.3909,118.7013,118.2551,118.6722,155642.0
2025-01-13 09:45:00,122.35,122.96,122.23,122.59,74795.0,118.6722,119.2639,118.5558,118.905,74795.0
2025-01-13 09:50:00,122.59,122.66,122.18,122.3,55811.0,118.905,118.9729,118.5073,118.6237,55811.0
2025-01-13 09:55:00,122.29,122.8,122.26,122.68,47016.0,118.614,119.1087,118.5849,118.9923,47016.0
2025-01-13 10:00:00,122.67,122.95,122.56,122.82,47859.0,118.9826,119.2542,118.8759,119.1281,47859.0
2025-01-13 10:05:00,122.82,122.94,122.63,122.94,36420.0,119.1281,119.2445,118.9438,119.2445,36420.0
2025-01-13 10:10:00,122.91,122.96,122.4,122.61,87918.0,119.2154,119.2639,118.7207,118.9244,87918.0
2025-01-13 10:15:00,122.61,122.95,122.54,122.74,62722.0,118.9244,119.2542,118.8565,119.0505,62722.0
2025-01-13 10:20:00,122.72,122.91,122.7,122.88,44167.0,119.0311,119.2154,119.0117,119.1863,44167.0
2025-01-13 10:25:00,122.88,122.88,122.62,122.79,69599.0,119.1863,119.1863,118.9341,119.099,69599.0
2025-01-13 10:30:00,122.79,123.06,122.74,122.75,60775.0,119.099,119.3608,119.0505,119.0602,60775.0
2025-01-13 10:35:00,122.77,123.08,122.73,123.06,378678.0,119.0796,119.3802,119.0408,119.3608,378678.0
2025-01-13 10:40:00,123.06,123.49,122.8,123.39,41651.0,119.3608,119.7779,119.1087,119.6809,41651.0
2025-01-13 10:45:00,123.41,123.7,123.24,123.29,31715.0,119.7003,119.9816,119.5354,119.5839,31715.0
2025-01-13 10:50:00,123.31,123.35,123.08,123.21,45784.0,119.6033,119.6421,119.3802,119.5063,45784.0
2025-01-13 10:55:00,123.2,123.86,123.18,123.85,69419.0,119.4966,120.1368,119.4772,120.1271,69419.0
2025-01-13 11:00:00,123.85,123.88,123.23,123.31,30052.0,120.1271,120.1562,119.5257,119.6033,30052.0
2025-01-13 11:05:00,123.31,123.89,123.31,123.69,29577.0,119.6033,120.1659,119.6033,119.9719,29577.0
2025-01-13 11:10:00,123.73,123.89,123.63,123.67,27854.0,120.0107,120.1659,119.9137,119.9525,27854.0
2025-01-13 11:15:00,123.67,124.06,123.65,123.76,47336.0,119.9525,120.3308,119.9331,120.0398,47336.0
2025-01-13 11:20:00,123.79,123.95,123.72,123.79,35417.0,120.0689,120.2241,120.001,120.0689,35417.0
2025-01-13 11:25:00,123.83,124.04,123.7,123.75,122871.0,120.1077,120.3114,119.9816,120.0301,122871.0
2025-01-13 11:30:00,123.7,123.75,123.47,123.53,34940.0,119.9816,120.0301,119.7585,119.8167,34940.0
2025-01-13 11:35:00,123.55,123.56,123.21,123.22,17060.0,119.8361,119.8458,119.5063,119.516,17060.0
2025-01-13 11:40:00,123.25,123.51,123.21,123.4,28886.0,119.5451,119.7973,119.5063,119.6906,28886.0
2025-01-13 11:45:00,123.41,123.5,123.3,123.5,32553.0,119.7003,119.7876,119.5936,119.7876,32553.0
2025-01-13 11:50:00,123.46,123.48,123.34,123.35,14502.0,119.7488,119.7682,119.6324,119.6421,14502.0
2025-01-13 11:55:00,123.37,123.49,123.19,123.23,19618.0,119.6615,119.7779,119.4869,119.5257,19618.0
2025-01-13 12:00:00,123.23,123.58,123.21,123.55,24079.0,119.5257,119.8652,119.5063,119.8361,24079.0
2025-01-13 12:05:00,123.53,123.61,123.49,123.6,16588.0,119.8167,119.8943,119.7779,119.8846,16588.0
2025-01-13 12:10:00,123.63,123.7,123.44,123.63,18217.0,119.9137,119.9816,119.7294,119.9137,18217.0
2025-01-13 12:15:00,123.59,123.7,123.57,123.7,13163.0,119.8749,119.9816,119.8555,119.9816,13163.0
2025-01-13 12:20:00,123.7,123.74,123.57,123.6,21510.0,119.9816,120.0204,119.8555,119.8846,21510.0
2025-01-13 12:25:00,123.55,123.77,123.55,123.65,34698.0,119.8361,120.0495,119.8361,119.9331,34698.0
2025-01-13 12:30:00,123.62,123.74,123.56,123.65,21131.0,119.904,120.0204,119.8458,119.9331,21131.0
2025-01-13 12:35:00,123.61,123.67,123.55,123.66,29183.0,119.8943,119.9525,119.8361,119.9428,29183.0
2025-01-13 12:40:00,123.66,123.88,123.63,123.76,23862.0,119.9428,120.1562,119.9137,120.0398,23862.0
2025-01-13 12:45:00,123.75,123.85,123.7,123.75,21608.0,120.0301,120.1271,119.9816,120.0301,21608.0
2025-01-13 12:50:00,123.75,123.87,123.67,123.87,33350.0,120.0301,120.1465,119.9525,120.1465,33350.0
2025-01-13 12:55:00,123.87,124.05,123.87,124.0,29395.0,120.1465,120.3211,120.1465,120.2726,29395.0
2025-01-13 13:00:00,124.01,124.02,123.83,123.9,27693.0,120.2823,120.292,120.1077,120.1756,27693.0
2025-01-13 13:05:00,123.96,124.0,123.84,123.93,13580.0,120.2338,120.2726,120.1174,120.2047,13580.0
2025-01-13 13:10:00,123.94,123.96,123.74,123.88,26987.0,120.2144,120.2338,120.0204,120.1562,26987.0
2025-01-13 13:15:00,123.98,123.99,123.84,123.87,10312.0,120.2532,120.2629,120.1174,120.1465,10312.0
2025-01-13 13:20:00,123.9,123.95,123.87,123.9,8741.0,120.1756,120.2241,120.1465,120.1756,8741.0
2025-01-13 13:25:00,123.92,124.1,123.9,124.1,14407.0,120.195,120.3696,120.1756,120.3696,14407.0
2025-01-13 13:30:00,124.08,124.12,124.05,124.11,11734.0,120.3502,120.389,120.3211,120.3793,11734.0
2025-01-13 13:35:00,124.09,124.25,124.05,124.19,33902.0,120.3599,120.5151,120.3211,120.4569,33902.0
2025-01-13 13:40:00,124.16,124.31,124.1,124.12,23070.0,120.4278,120.5733,120.3696,120.389,23070.0
2025-01-13 13:45:00,124.12,124.34,124.09,124.34,23401.0,120.389,120.6024,120.3599,120.6024,23401.0
2025-01-13 13:50:00,124.3,124.39,124.17,124.29,14983.0,120.5636,120.6509,120.4375,120.5539,14983.0
2025-01-13 13:55:00,124.28,124.38,124.16,124.33,18021.0,120.5442,120.6412,120.4278,120.5927,18021.0
2025-01-13 14:00:00,124.29,124.39,124.2,124.33,11208.0,120.5539,120.6509,120.4666,120.5927,11208.0
2025-01-13 14:05:00,124.33,124.47,124.27,124.46,16819.0,120.5927,120.7285,120.5345,120.7188,16819.0
2025-01-13 14:10:00,124.46,124.78,124.45,124.65,31335.0,120.7188,121.0291,120.7091,120.903,31335.0
2025-01-13 14:15:00,124.64,124.67,124.54,124.54,14378.0,120.8933,120.9224,120.7964,120.7964,14378.0
2025-01-13 14:20:00,124.56,124.7,124.53,124.53,17864.0,120.8158,120.9515,120.7867,120.7867,17864.0
2025-01-13 14:25:00,124.54,124.7,124.49,124.69,26025.0,120.7964,120.9515,120.7479,120.9418,26025.0
2025-01-13 14:30:00,124.65,124.73,124.56,124.62,21169.0,120.903,120.9806,120.8158,120.874,21169.0
2025-01-13 14:35:00,124.64,124.82,124.5,124.78,38816.0,120.8933,121.0679,120.7576,121.0291,38816.0
2025-01-13 14:40:00,124.76,124.92,124.75,124.84,31494.0,121.0097,121.1649,121.0,121.0873,31494.0
2025-01-13 14:45:00,124.81,124.9,124.75,124.75,17053.0,121.0582,121.1455,121.0,121.0,17053.0
2025-01-13 14:50:00,124.76,124.84,124.73,124.75,31621.0,121.0097,121.0873,120.9806,121.0,31621.0
2025-01-13 14:55:00,124.76,124.85,124.68,124.68,18707.0,121.0097,121.097,120.9321,120.9321,18707.0
2025-01-13 15:00:00,124.66,124.7,124.53,124.67,16871.0,120.9127,120.9515,120.7867,120.9224,16871.0
2025-01-13 15:05:00,124.69,124.84,124.64,124.72,19337.0,120.9418,121.0873,120.8933,120.9709,19337.0
2025-01-13 15:10:00,124.72,124.76,124.56,124.61,30302.0,120.9709,121.0097,120.8158,120.8643,30302.0
2025-01-13 15:15:00,124.59,124.71,124.48,124.67,38399.0,120.8449,120.9612,120.7382,120.9224,38399.0
2025-01-13 15:20:00,124.67,124.7,124.53,124.63,50272.0,120.9224,120.9515,120.7867,120.8837,50272.0
2025-01-13 15:25:00,124.62,124.67,124.56,124.66,32768.0,120.874,120.9224,120.8158,120.9127,32768.0
2025-01-13 15:30:00,124.66,124.83,124.62,124.82,31142.0,120.9127,121.0776,120.874,121.0679,31142.0
2025-01-13 15:35:00,124.82,125.05,124.8,124.91,43183.0,121.0679,121.291,121.0485,121.1552,43183.0
2025-01-13 15:40:00,124.94,124.99,124.85,124.9,36615.0,121.1843,121.2328,121.097,121.1455,36615.0
2025-01-13 15:45:00,124.9,125.0,124.89,124.98,58550.0,121.1455,121.2425,121.1358,121.2231,58550.0
2025-01-13 15:50:00,124.99,125.17,124.99,125.06,110353.0,121.2328,121.4074,121.2328,121.3007,110353.0
2025-01-13 15:55:00,125.06,125.16,124.93,125.02,272102.0,121.3007,121.3977,121.1746,121.2619,272102.0
2025-01-14 09:30:00,125.37,125.74,125.36,125.4,59388.0,121.6014,121.9603,121.5917,121.6305,59388.0
2025-01-14 09:35:00,125.49,125.6,125.15,125.33,14836.0,121.7178,121.8245,121.388,121.5626,14836.0
2025-01-14 09:40:00,125.41,125.5,125.27,125.36,8289.0,121.6402,121.7275,121.5044,121.5917,8289.0
2025-01-14 09:45:00,125.35,125.66,125.12,125.13,20364.0,121.582,121.8827,121.3589,121.3686,20364.0
2025-01-14 09:50:00,125.17,125.43,125.14,125.36,7101.0,121.4074,121.6596,121.3783,121.5917,7101.0
2025-01-14 09:55:00,125.39,125.44,125.21,125.37,10178.0,121.6208,121.6693,121.4462,121.6014,10178.0
2025-01-14 10:00:00,125.44,125.5,125.25,125.25,12879.0,121.6693,121.7275,121.485,121.485,12879.0
2025-01-14 10:05:00,125.25,125.4,124.88,124.92,46632.0,121.485,121.6305,121.1261,121.1649,46632.0
2025-01-14 10:10:00,124.92,124.99,124.58,124.66,28148.0,121.1649,121.2328,120.8352,120.9127,28148.0
2025-01-14 10:15:00,124.66,124.83,124.57,124.69,16859.0,120.9127,121.0776,120.8255,120.9418,16859.0
2025-01-14 10:20:00,124.69,125.0,124.56,124.88,18858.0,120.9418,121.2425,120.8158,121.1261,18858.0
2025-01-14 10:25:00,124.9,124.94,124.74,124.91,12780.0,121.1455,121.1843,120.9903,121.1552,12780.0
2025-01-14 10:30:00,124.91,125.05,124.85,125.04,17760.0,121.1552,121.291,121.097,121.2813,17760.0
2025-01-14 10:35:00,125.02,125.13,124.96,125.13,49284.0,121.2619,121.3686,121.2037,121.3686,49284.0
2025-01-14 10:40:00,125.09,125.13,124.84,125.07,59352.0,121.3298,121.3686,121.0873,121.3104,59352.0
2025-01-14 10:45:00,125.11,125.12,124.86,125.0,8624.0,121.3492,121.3589,121.1067,121.2425,8624.0
2025-01-14 10:50:00,124.96,124.98,124.73,124.97,11665.0,121.2037,121.2231,120.9806,121.2134,11665.0
2025-01-14 10:55:00,125.01,125.11,124.89,125.01,14428.0,121.2522,121.3492,121.1358,121.2522,14428.0
2025-01-14 11:00:00,125.01,125.01,124.8,124.8,11037.0,121.2522,121.2522,121.0485,121.0485,11037.0
2025-01-14 11:05:00,124.82,124.82,124.74,124.76,8356.0,121.0679,121.0679,120.9903,121.0097,8356.0
2025-01-14 11:10:00,124.73,124.82,124.59,124.82,12976.0,120.9806,121.0679,120.8449,121.0679,12976.0
2025-01-14 11:15:00,124.81,124.93,124.65,124.93,15535.0,121.0582,121.1746,120.903,121.1746,15535.0
2025-01-14 11:20:00,124.95,124.96,124.78,124.9,9926.0,121.194,121.2037,121.0291,121.1455,9926.0
2025-01-14 11:25:00,124.88,125.07,124.86,124.96,13268.0,121.1261,121.3104,121.1067,121.2037,13268.0
2025-01-14 11:30:00,124.96,125.2,124.93,125.04,26642.0,121.2037,121.4365,121.1746,121.2813,26642.0
2025-01-14 11:35:00,125.04,125.06,124.78,124.91,28342.0,121.2813,121.3007,121.0291,121.1552,28342.0
2025-01-14 11:40:00,124.91,124.94,124.77,124.81,14414.0,121.1552,121.1843,121.0194,121.0582,14414.0
2025-01-14 11:45:00,124.81,124.91,124.78,124.87,12370.0,121.0582,121.1552,121.0291,121.1164,12370.0
2025-01-14 11:50:00,124.85,124.98,124.8,124.95,9537.0,121.097,121.2231,121.0485,121.194,9537.0
2025-01-14 11:55:00,124.96,125.0,124.74,124.74,15668.0,121.2037,121.2425,120.9903,120.9903,15668.0
2025-01-14 12:00:00,124.76,124.77,124.69,124.7,22459.0,121.0097,121.0194,120.9418,120.9515,22459.0
2025-01-14 12:05:00,124.68,124.85,124.65,124.83,11236.0,120.9321,121.097,120.903,121.0776,11236.0
2025-01-14 12:10:00,124.84,124.93,124.84,124.85,20621.0,121.0873,121.1746,121.0873,121.097,20621.0
2025-01-14 12:15:00,124.85,124.94,124.84,124.86,17394.0,121.097,121.1843,121.0873,121.1067,17394.0
2025-01-14 12:20:00,124.87,124.95,124.84,124.9,16930.0,121.1164,121.194,121.0873,121.1455,16930.0
2025-01-14 12:25:00,124.89,125.04,124.89,124.96,17087.0,121.1358,121.2813,121.1358,121.2037,17087.0
2025-01-14 12:30:00,124.94,124.97,124.84,124.94,22436.0,121.1843,121.2134,121.0873,121.1843,22436.0
2025-01-14 12:35:00,124.92,125.1,124.85,125.09,23831.0,121.1649,121.3395,121.097,121.3298,23831.0
2025-01-14 12:40:00,125.07,125.18,125.06,125.07,14496.0,121.3104,121.4171,121.3007,121.3104,14496.0
2025-01-14 12:45:00,125.07,125.2,125.03,125.15,12575.0,121.3104,121.4365,121.2716,121.388,12575.0
2025-01-14 12:50:00,125.15,125.25,125.15,125.2,6162.0,121.388,121.485,121.388,121.4365,6162.0
2025-01-14 12:55:00,125.18,125.22,125.14,125.17,12561.0,121.4171,121.4559,121.3783,121.4074,12561.0
2025-01-14 13:00:00,125.18,125.28,125.18,125.26,5262.0,121.4171,121.5141,121.4171,121.4947,5262.0
2025-01-14 13:05:00,125.27,125.31,125.23,125.3,6357.0,121.5044,121.5432,121.4656,121.5335,6357.0
2025-01-14 13:10:00,125.32,125.32,125.24,125.28,12081.0,121.5529,121.5529,121.4753,121.5141,12081.0
2025-01-14 13:15:00,125.29,125.36,125.23,125.36,32916.0,121.5238,121.5917,121.4656,121.5917,32916.0
2025-01-14 13:20:00,125.36,125.38,125.24,125.25,10656.0,121.5917,121.6111,121.4753,121.485,10656.0
2025-01-14 13:25:00,125.28,125.38,125.26,125.37,14342.0,121.5141,121.6111,121.4947,121.6014,14342.0
2025-01-14 13:30:00,125.35,125.38,125.27,125.36,10341.0,121.582,121.6111,121.5044,121.5917,10341.0
2025-01-14 13:35:00,125.34,125.43,125.32,125.43,9247.0,121.5723,121.6596,121.5529,121.6596,9247.0
2025-01-14 13:40:00,125.44,125.51,125.43,125.51,28703.0,121.6693,121.7372,121.6596,121.7372,28703.0
2025-01-14 13:45:00,125.5,125.58,125.47,125.57,14114.0,121.7275,121.8051,121.6984,121.7954,14114.0
2025-01-14 13:50:00,125.56,125.57,125.42,125.45,8664.0,121.7857,121.7954,121.6499,121.679,8664.0
2025-01-14 13:55:00,125.48,125.5,125.45,125.47,5160.0,121.7081,121.7275,121.679,121.6984,5160.0
2025-01-14 14:00:00,125.47,125.54,125.43,125.48,20495.0,121.6984,121.7663,121.6596,121.7081,20495.0
2025-01-14 14:05:00,125.49,125.56,125.47,125.5,16094.0,121.7178,121.7857,121.6984,121.7275,16094.0
2025-01-14 14:10:00,125.52,125.55,125.49,125.54,19576.0,121.7469,121.776,121.7178,121.7663,19576.0
2025-01-14 14:15:00,125.55,125.6,125.5,125.58,17647.0,121.776,121.8245,121.7275,121.8051,17647.0
2025-01-14 14:20:00,125.59,125.6,125.56,125.58,9782.0,121.8148,121.8245,121.7857,121.8051,9782.0
2025-01-14 14:25:00,125.59,125.61,125.48,125.52,26223.0,121.8148,121.8342,121.7081,121.7469,26223.0
2025-01-14 14:30:00,125.53,125.72,125.52,125.67,12674.0,121.7566,121.9409,121.7469,121.8924,12674.0
2025-01-14 14:35:00,125.68,125.7,125.64,125.65,5899.0,121.9021,121.9215,121.8633,121.873,5899.0
2025-01-14 14:40:00,125.64,125.7,125.63,125.7,10205.0,121.8633,121.9215,121.8536,121.9215,10205.0
2025-01-14 14:45:00,125.69,125.7,125.6,125.6,7707.0,121.9118,121.9215,121.8245,121.8245,7707.0
2025-01-14 14:50:00,125.59,125.59,125.5,125.54,15461.0,121.8148,121.8148,121.7275,121.7663,15461.0
2025-01-14 14:55:00,125.55,125.59,125.46,125.53,99390.0,121.776,121.8148,121.6887,121.7566,99390.0
2025-01-14 15:00:00,125.54,125.57,125.4,125.42,26209.0,121.7663,121.7954,121.6305,121.6499,26209.0
2025-01-14 15:05:00,125.39,125.47,125.35,125.45,15468.0,121.6208,121.6984,121.582,121.679,15468.0
2025-01-14 15:10:00,125.45,125.65,125.44,125.65,18422.0,121.679,121.873,121.6693,121.873,18422.0
2025-01-14 15:15:00,125.66,125.7,125.6,125.61,18545.0,121.8827,121.9215,121.8245,121.8342,18545.0
2025-01-14 15:20:00,125.63,125.72,125.63,125.64,14444.0,121.8536,121.9409,121.8536,121.8633,14444.0
2025-01-14 15:25:00,125.64,125.65,125.52,125.62,15582.0,121.8633,121.873,121.7469,121.8439,15582.0
2025-01-14 15:30:00,125.62,125.67,125.49,125.67,13970.0,121.8439,121.8924,121.7178,121.8924,13970.0
2025-01-14 15:35:00,125.68,125.82,125.66,125.73,29488.0,121.9021,122.0379,121.8827,121.9506,29488.0
2025-01-14 15:40:00,125.72,125.76,125.57,125.65,29317.0,121.9409,121.9797,121.7954,121.873,29317.0
2025-01-14 15:45:00,125.65,125.72,125.54,125.67,27191.0,121.873,121.9409,121.7663,121.8924,27191.0
2025-01-14 15:50:00,125.63,125.85,125.55,125.81,53601.0,121.8536,122.067,121.776,122.0282,53601.0
2025-01-14 15:55:00,125.81,125.93,125.72,125.83,272478.0,122.0282,122.1446,121.9409,122.0476,272478.0
2025-01-15 09:30:00,127.5,127.76,126.94,127.16,91348.0,123.6674,123.9196,123.1242,123.3376,91348.0
2025-01-15 09:35:00,127.28,127.65,127.24,127.26,34905.0,123.454,123.8129,123.4152,123.4346,34905.0
2025-01-15 09:40:00,127.25,127.5,127.12,127.12,22287.0,123.4249,123.6674,123.2988,123.2988,22287.0
2025-01-15 09:45:00,127.18,127.22,126.97,127.02,27772.0,123.357,123.3958,123.1533,123.2018,27772.0
2025-01-15 09:50:00,127.1,127.1,126.73,126.73,15123.0,123.2794,123.2794,122.9205,122.9205,15123.0
2025-01-15 09:55:00,126.79,126.84,126.58,126.79,24043.0,122.9787,123.0272,122.775,122.9787,24043.0
2025-01-15 10:00:00,126.79,127.15,126.74,127.12,21086.0,122.9787,123.3279,122.9302,123.2988,21086.0
2025-01-15 10:05:00,127.07,127.22,126.97,127.05,29192.0,123.2503,123.3958,123.1533,123.2309,29192.0
2025-01-15 10:10:00,127.05,127.12,126.92,127.12,18366.0,123.2309,123.2988,123.1048,123.2988,18366.0
2025-01-15 10:15:00,127.15,127.22,127.01,127.16,25393.0,123.3279,123.3958,123.1921,123.3376,25393.0
2025-01-15 10:20:00,127.13,127.13,126.96,126.99,18744.0,123.3085,123.3085,123.1436,123.1727,18744.0
2025-01-15 10:25:00,126.98,127.13,126.95,127.01,23115.0,123.163,123.3085,123.1339,123.1921,23115.0
2025-01-15 10:30:00,127.01,127.1,126.86,126.92,17138.0,123.1921,123.2794,123.0466,123.1048,17138.0
2025-01-15 10:35:00,126.9,126.9,126.62,126.62,15365.0,123.0854,123.0854,122.8138,122.8138,15365.0
2025-01-15 10:40:00,126.67,126.95,126.6,126.6,14783.0,122.8623,123.1339,122.7944,122.7944,14783.0
2025-01-15 10:45:00,126.61,126.75,126.6,126.68,215635.0,122.8041,122.9399,122.7944,122.872,215635.0
2025-01-15 10:50:00,126.63,126.73,126.6,126.68,9386.0,122.8235,122.9205,122.7944,122.872,9386.0
2025-01-15 10:55:00,126.69,127.0,126.66,126.95,24038.0,122.8817,123.1824,122.8526,123.1339,24038.0
2025-01-15 11:00:00,126.94,127.08,126.9,127.02,10956.0,123.1242,123.26,123.0854,123.2018,10956.0
2025-01-15 11:05:00,127.08,127.27,127.02,127.09,14008.0,123.26,123.4443,123.2018,123.2697,14008.0
2025-01-15 11:10:00,127.09,127.19,126.93,127.04,32408.0,123.2697,123.3667,123.1145,123.2212,32408.0
2025-01-15 11:15:00,127.03,127.09,126.89,127.04,16927.0,123.2115,123.2697,123.0757,123.2212,16927.0
2025-01-15 11:20:00,127.04,127.27,126.96,127.22,17390.0,123.2212,123.4443,123.1436,123.3958,17390.0
2025-01-15 11:25:00,127.22,127.24,127.12,127.12,19269.0,123.3958,123.4152,123.2988,123.2988,19269.0
2025-01-15 11:30:00,127.1,127.1,126.95,127.03,29439.0,123.2794,123.2794,123.1339,123.2115,29439.0
2025-01-15 11:35:00,127.03,127.07,126.95,127.02,9142.0,123.2115,123.2503,123.1339,123.2018,9142.0
2025-01-15 11:40:00,127.0,127.14,126.96,127.14,20895.0,123.1824,123.3182,123.1436,123.3182,20895.0
2025-01-15 11:45:00,127.15,127.15,126.93,126.93,9006.0,123.3279,123.3279,123.1145,123.1145,9006.0
2025-01-15 11:50:00,126.91,127.0,126.82,126.95,36706.0,123.0951,123.1824,123.0078,123.1339,36706.0
2025-01-15 11:55:00,126.95,127.19,126.95,127.06,24188.0,123.1339,123.3667,123.1339,123.2406,24188.0
2025-01-15 12:00:00,127.06,127.21,127.03,127.1,24412.0,123.2406,123.3861,123.2115,123.2794,24412.0
2025-01-15 12:05:00,127.12,127.2,127.08,127.15,6264.0,123.2988,123.3764,123.26,123.3279,6264.0
2025-01-15 12:10:00,127.15,127.15,127.05,127.07,3372.0,123.3279,123.3279,123.2309,123.2503,3372.0
2025-01-15 12:15:00,127.06,127.09,126.9,126.9,12397.0,123.2406,123.2697,123.0854,123.0854,12397.0
2025-01-15 12:20:00,126.94,126.95,126.9,126.92,6279.0,123.1242,123.1339,123.0854,123.1048,6279.0
2025-01-15 12:25:00,126.91,127.34,126.91,127.24,117402.0,123.0951,123.5122,123.0951,123.4152,117402.0
2025-01-15 12:30:00,127.25,127.44,127.2,127.39,77667.0,123.4249,123.6092,123.3764,123.5607,77667.0
2025-01-15 12:35:00,127.4,127.4,127.27,127.33,26635.0,123.5704,123.5704,123.4443,123.5025,26635.0
2025-01-15 12:40:00,127.33,127.5,127.28,127.48,21465.0,123.5025,123.6674,123.454,123.648,21465.0
2025-01-15 12:45:00,127.48,127.66,127.47,127.63,20077.0,123.648,123.8226,123.6383,123.7935,20077.0
2025-01-15 12:50:00,127.65,127.66,127.45,127.55,17775.0,123.8129,123.8226,123.6189,123.7159,17775.0
2025-01-15 12:55:00,127.54,127.57,127.38,127.41,11701.0,123.7062,123.7353,123.551,123.5801,11701.0
2025-01-15 13:00:00,127.41,127.59,127.35,127.53,18918.0,123.5801,123.7547,123.5219,123.6965,18918.0
2025-01-15 13:05:00,127.52,127.56,127.42,127.44,17002.0,123.6868,123.7256,123.5898,123.6092,17002.0
2025-01-15 13:10:00,127.43,127.56,127.42,127.55,12642.0,123.5995,123.7256,123.5898,123.7159,12642.0
2025-01-15 13:15:00,127.53,127.63,127.5,127.61,10845.0,123.6965,123.7935,123.6674,123.7741,10845.0
2025-01-15 13:20:00,127.64,127.75,127.63,127.71,19770.0,123.8032,123.9099,123.7935,123.8711,19770.0
2025-01-15 13:25:00,127.71,127.73,127.5,127.67,18492.0,123.8711,123.8905,123.6674,123.8323,18492.0
2025-01-15 13:30:00,127.64,127.71,127.58,127.67,11154.0,123.8032,123.8711,123.745,123.8323,11154.0
2025-01-15 13:35:00,127.66,127.79,127.64,127.71,14047.0,123.8226,123.9487,123.8032,123.8711,14047.0
2025-01-15 13:40:00,127.67,127.71,127.48,127.48,18690.0,123.8323,123.8711,123.648,123.648,18690.0
2025-01-15 13:45:00,127.48,127.55,127.37,127.47,22240.0,123.648,123.7159,123.5413,123.6383,22240.0
2025-01-15 13:50:00,127.5,127.55,127.48,127.53,10289.0,123.6674,123.7159,123.648,123.6965,10289.0
2025-01-15 13:55:00,127.53,127.59,127.48,127.58,14966.0,123.6965,123.7547,123.648,123.745,14966.0
2025-01-15 14:00:00,127.58,127.67,127.57,127.6,27571.0,123.745,123.8323,123.7353,123.7644,27571.0
2025-01-15 14:05:00,127.59,127.69,127.58,127.69,10133.0,123.7547,123.8517,123.745,123.8517,10133.0
2025-01-15 14:10:00,127.68,127.71,127.64,127.67,24746.0,123.842,123.8711,123.8032,123.8323,24746.0
2025-01-15 14:15:00,127.66,127.7,127.51,127.59,31983.0,123.8226,123.8614,123.6771,123.7547,31983.0
2025-01-15 14:20:00,127.59,127.67,127.56,127.67,16575.0,123.7547,123.8323,123.7256,123.8323,16575.0
2025-01-15 14:25:00,127.67,127.88,127.66,127.87,22500.0,123.8323,124.036,123.8226,124.0263,22500.0
2025-01-15 14:30:00,127.87,127.95,127.83,127.89,40442.0,124.0263,124.1039,123.9875,124.0457,40442.0
2025-01-15 14:35:00,127.89,127.94,127.85,127.93,13122.0,124.0457,124.0942,124.0069,124.0845,13122.0
2025-01-15 14:40:00,127.93,127.96,127.83,127.85,21391.0,124.0845,124.1136,123.9875,124.0069,21391.0
2025-01-15 14:45:00,127.86,127.91,127.79,127.86,16645.0,124.0166,124.0651,123.9487,124.0166,16645.0
2025-01-15 14:50:00,127.85,127.89,127.78,127.79,13956.0,124.0069,124.0457,123.939,123.9487,13956.0
2025-01-15 14:55:00,127.79,127.79,127.61,127.62,17234.0,123.9487,123.9487,123.7741,123.7838,17234.0
2025-01-15 15:00:00,127.61,127.65,127.55,127.62,17945.0,123.7741,123.8129,123.7159,123.7838,17945.0
2025-01-15 15:05:00,127.6,127.65,127.56,127.61,11748.0,123.7644,123.8129,123.7256,123.7741,11748.0
2025-01-15 15:10:00,127.62,127.63,127.47,127.48,18161.0,123.7838,123.7935,123.6383,123.648,18161.0
2025-01-15 15:15:00,127.48,127.53,127.4,127.49,21870.0,123.648,123.6965,123.5704,123.6577,21870.0
2025-01-15 15:20:00,127.48,127.58,127.47,127.56,23936.0,123.648,123.745,123.6383,123.7256,23936.0
2025-01-15 15:25:00,127.57,127.72,127.57,127.7,21485.0,123.7353,123.8808,123.7353,123.8614,21485.0
2025-01-15 15:30:00,127.7,127.74,127.66,127.69,39646.0,123.8614,123.9002,123.8226,123.8517,39646.0
2025-01-15 15:35:00,127.71,127.75,127.59,127.75,44153.0,123.8711,123.9099,123.7547,123.9099,44153.0
2025-01-15 15:40:00,127.72,127.75,127.55,127.62,26712.0,123.8808,123.9099,123.7159,123.7838,26712.0
2025-01-15 15:45:00,127.61,127.82,127.61,127.77,36693.0,123.7741,123.9778,123.7741,123.9293,36693.0
2025-01-15 15:50:00,127.76,127.8,127.46,127.46,75570.0,123.9196,123.9584,123.6286,123.6286,75570.0
2025-01-15 15:55:00,127.41,127.59,127.39,127.48,197303.0,123.5801,123.7547,123.5607,123.648,197303.0
2025-01-16 09:30:00,129.5,129.92,128.76,129.03,162797.0,125.6073,126.0146,124.8895,125.1514,162797.0
2025-01-16 09:35:00,129.06,129.33,128.82,129.23,61144.0,125.1805,125.4424,124.9477,125.3454,61144.0
2025-01-16 09:40:00,129.22,129.52,128.97,129.34,49906.0,125.3357,125.6267,125.0932,125.4521,49906.0
2025-01-16 09:45:00,129.35,129.69,129.27,129.31,30557.0,125.4618,125.7915,125.3842,125.423,30557.0
2025-01-16 09:50:00,129.31,129.53,129.08,129.36,71545.0,125.423,125.6364,125.1999,125.4715,71545.0
2025-01-16 09:55:00,129.4,129.56,129.05,129.09,33649.0,125.5103,125.6655,125.1708,125.2096,33649.0
2025-01-16 10:00:00,129.13,129.35,129.05,129.16,33356.0,125.2484,125.4618,125.1708,125.2775,33356.0
2025-01-16 10:05:00,129.17,129.56,129.17,129.47,39464.0,125.2872,125.6655,125.2872,125.5782,39464.0
2025-01-16 10:10:00,129.51,129.74,129.35,129.65,47836.0,125.617,125.84,125.4618,125.7528,47836.0
2025-01-16 10:15:00,129.6,129.64,129.41,129.49,19594.0,125.7043,125.7431,125.52,125.5976,19594.0
2025-01-16 10:20:00,129.48,129.59,129.32,129.5,46703.0,125.5879,125.6946,125.4327,125.6073,46703.0
2025-01-16 10:25:00,129.5,129.59,129.46,129.59,24688.0,125.6073,125.6946,125.5685,125.6946,24688.0
2025-01-16 10:30:00,129.59,129.7,129.5,129.62,41927.0,125.6946,125.8012,125.6073,125.7237,41927.0
2025-01-16 10:35:00,129.57,129.82,129.54,129.82,25359.0,125.6752,125.9176,125.6461,125.9176,25359.0
2025-01-16 10:40:00,129.81,129.89,129.63,129.87,21800.0,125.9079,125.9855,125.7334,125.9661,21800.0
2025-01-16 10:45:00,129.84,130.2,129.82,130.12,82415.0,125.937,126.2862,125.9176,126.2086,82415.0
2025-01-16 10:50:00,130.12,130.24,130.04,130.19,16164.0,126.2086,126.325,126.131,126.2765,16164.0
2025-01-16 10:55:00,130.2,130.39,130.11,130.18,32244.0,126.2862,126.4705,126.1989,126.2668,32244.0
2025-01-16 11:00:00,130.19,130.39,130.15,130.36,28727.0,126.2765,126.4705,126.2377,126.4414,28727.0
2025-01-16 11:05:00,130.34,130.52,130.22,130.46,55461.0,126.422,126.5966,126.3056,126.5384,55461.0
2025-01-16 11:10:00,130.47,130.64,130.43,130.48,28341.0,126.5481,126.713,126.5093,126.5578,28341.0
2025-01-16 11:15:00,130.45,130.54,130.3,130.3,47770.0,126.5287,126.616,126.3832,126.3832,47770.0
2025-01-16 11:20:00,130.39,130.45,130.22,130.43,26482.0,126.4705,126.5287,126.3056,126.5093,26482.0
2025-01-16 11:25:00,130.43,130.66,130.42,130.63,29248.0,126.5093,126.7324,126.4996,126.7033,29248.0
2025-01-16 11:30:00,130.61,130.64,130.36,130.36,36875.0,126.6839,126.713,126.4414,126.4414,36875.0
2025-01-16 11:35:00,130.35,130.37,130.02,130.08,25366.0,126.4317,126.4511,126.1116,126.1698,25366.0
2025-01-16 11:40:00,130.02,130.26,130.02,130.25,47683.0,126.1116,126.3444,126.1116,126.3347,47683.0
2025-01-16 11:45:00,130.25,130.62,130.19,130.47,21019.0,126.3347,126.6936,126.2765,126.5481,21019.0
2025-01-16 11:50:00,130.47,130.61,130.45,130.52,16125.0,126.5481,126.6839,126.5287,126.5966,16125.0
2025-01-16 11:55:00,130.54,130.54,130.29,130.38,48911.0,126.616,126.616,126.3735,126.4608,48911.0
2025-01-16 12:00:00,130.43,130.53,130.39,130.41,13535.0,126.5093,126.6063,126.4705,126.4899,13535.0
2025-01-16 12:05:00,130.42,130.57,130.4,130.45,13527.0,126.4996,126.6451,126.4802,126.5287,13527.0
2025-01-16 12:10:00,130.45,130.46,130.33,130.37,9245.0,126.5287,126.5384,126.4123,126.4511,9245.0
2025-01-16 12:15:00,130.37,130.42,130.31,130.36,16030.0,126.4511,126.4996,126.3929,126.4414,16030.0
2025-01-16 12:20:00,130.38,130.42,130.19,130.21,13779.0,126.4608,126.4996,126.2765,126.2959,13779.0
2025-01-16 12:25:00,130.21,130.35,130.2,130.31,16911.0,126.2959,126.4317,126.2862,126.3929,16911.0
2025-01-16 12:30:00,130.28,130.3,130.06,130.11,15517.0,126.3638,126.3832,126.1504,126.1989,15517.0
2025-01-16 12:35:00,130.1,130.15,130.0,130.02,19810.0,126.1892,126.2377,126.0922,126.1116,19810.0
2025-01-16 12:40:00,130.01,130.04,129.92,129.98,16432.0,126.1019,126.131,126.0146,126.0728,16432.0
2025-01-16 12:45:00,129.98,130.07,129.97,130.04,10382.0,126.0728,126.1601,126.0631,126.131,10382.0
2025-01-16 12:50:00,130.05,130.08,129.87,129.93,12749.0,126.1407,126.1698,125.9661,126.0243,12749.0
2025-01-16 12:55:00,129.94,130.09,129.94,130.0,45450.0,126.034,126.1795,126.034,126.0922,45450.0
2025-01-16 13:00:00,130.03,130.03,129.87,129.97,9107.0,126.1213,126.1213,125.9661,126.0631,9107.0
2025-01-16 13:05:00,129.98,130.04,129.84,129.94,20715.0,126.0728,126.131,125.937,126.034,20715.0
2025-01-16 13:10:00,129.95,130.04,129.94,129.95,12685.0,126.0437,126.131,126.034,126.0437,12685.0
2025-01-16 13:15:00,129.96,130.07,129.85,129.98,38927.0,126.0534,126.1601,125.9467,126.0728,38927.0
2025-01-16 13:20:00,130.01,130.04,129.81,130.02,49721.0,126.1019,126.131,125.9079,126.1116,49721.0
2025-01-16 13:25:00,130.02,130.02,129.86,129.86,24085.0,126.1116,126.1116,125.9564,125.9564,24085.0
2025-01-16 13:30:00,129.86,129.87,129.7,129.79,18552.0,125.9564,125.9661,125.8012,125.8885,18552.0
2025-01-16 13:35:00,129.8,129.84,129.76,129.78,13780.0,125.8982,125.937,125.8594,125.8788,13780.0
2025-01-16 13:40:00,129.8,129.83,129.66,129.78,17509.0,125.8982,125.9273,125.7624,125.8788,17509.0
2025-01-16 13:45:00,129.81,129.81,129.53,129.7,35378.0,125.9079,125.9079,125.6364,125.8012,35378.0
2025-01-16 13:50:00,129.71,129.75,129.65,129.74,13039.0,125.8109,125.8497,125.7528,125.84,13039.0
2025-01-16 13:55:00,129.72,129.73,129.57,129.61,11322.0,125.8206,125.8303,125.6752,125.714,11322.0
2025-01-16 14:00:00,129.62,129.9,129.6,129.84,29691.0,125.7237,125.9952,125.7043,125.937,29691.0
2025-01-16 14:05:00,129.82,129.87,129.75,129.8,11070.0,125.9176,125.9661,125.8497,125.8982,11070.0
2025-01-16 14:10:00,129.83,129.83,129.74,129.75,11164.0,125.9273,125.9273,125.84,125.8497,11164.0
2025-01-16 14:15:00,129.75,129.76,129.56,129.58,20387.0,125.8497,125.8594,125.6655,125.6849,20387.0
2025-01-16 14:20:00,129.59,129.59,129.24,129.35,28423.0,125.6946,125.6946,125.3551,125.4618,28423.0
2025-01-16 14:25:00,129.35,129.36,129.24,129.3,17547.0,125.4618,125.4715,125.3551,125.4133,17547.0
2025-01-16 14:30:00,129.28,129.6,129.28,129.54,26982.0,125.3939,125.7043,125.3939,125.6461,26982.0
2025-01-16 14:35:00,129.54,129.69,129.53,129.55,25770.0,125.6461,125.7915,125.6364,125.6558,25770.0
2025-01-16 14:40:00,129.56,129.67,129.53,129.61,19088.0,125.6655,125.7721,125.6364,125.714,19088.0
2025-01-16 14:45:00,129.61,129.81,129.6,129.75,22035.0,125.714,125.9079,125.7043,125.8497,22035.0
2025-01-16 14:50:00,129.76,129.82,129.71,129.79,15422.0,125.8594,125.9176,125.8109,125.8885,15422.0
2025-01-16 14:55:00,129.81,129.95,129.59,129.59,68417.0,125.9079,126.0437,125.6946,125.6946,68417.0
2025-01-16 15:00:00,129.6,129.64,129.4,129.5,18798.0,125.7043,125.7431,125.5103,125.6073,18798.0
2025-01-16 15:05:00,129.51,129.62,129.46,129.56,30459.0,125.617,125.7237,125.5685,125.6655,30459.0
2025-01-16 15:10:00,129.56,129.74,129.55,129.66,86583.0,125.6655,125.84,125.6558,125.7624,86583.0
2025-01-16 15:15:00,129.65,129.67,129.53,129.6,167474.0,125.7528,125.7721,125.6364,125.7043,167474.0
2025-01-16 15:20:00,129.61,129.84,129.55,129.74,28892.0,125.714,125.937,125.6558,125.84,28892.0
2025-01-16 15:25:00,129.74,129.94,129.73,129.88,41767.0,125.84,126.034,125.8303,125.9758,41767.0
2025-01-16 15:30:00,129.91,130.07,129.88,129.99,69228.0,126.0049,126.1601,125.9758,126.0825,69228.0
2025-01-16 15:35:00,129.99,130.06,129.9,129.97,55771.0,126.0825,126.1504,125.9952,126.0631,55771.0
2025-01-16 15:40:00,130.0,130.21,129.98,130.19,44435.0,126.0922,126.2959,126.0728,126.2765,44435.0
2025-01-16 15:45:00,130.18,130.36,130.1,130.25,100901.0,126.2668,126.4414,126.1892,126.3347,100901.0
2025-01-16 15:50:00,130.23,130.23,129.94,130.09,110943.0,126.3153,126.3153,126.034,126.1795,110943.0
2025-01-16 15:55:00,130.09,130.16,129.84,129.97,241031.0,126.1795,126.2474,125.937,126.0631,241031.0
2025-01-17 09:30:00,130.15,130.53,130.1,130.26,9587.0,126.2377,126.6063,126.1892,126.3444,9587.0
2025-01-17 09:35:00,130.25,130.25,129.55,129.81,494548.0,126.3347,126.3347,125.6558,125.9079,494548.0
2025-01-17 09:40:00,129.81,130.02,129.47,129.62,23465.0,125.9079,126.1116,125.5782,125.7237,23465.0
2025-01-17 09:45:00,129.61,129.99,129.54,129.99,19356.0,125.714,126.0825,125.6461,126.0825,19356.0
2025-01-17 09:50:00,129.86,130.0,129.67,129.7,43397.0,125.9564,126.0922,125.7721,125.8012,43397.0
2025-01-17 09:55:00,129.7,130.05,129.66,130.05,58709.0,125.8012,126.1407,125.7624,126.1407,58709.0
2025-01-17 10:00:00,130.02,130.3,129.86,130.17,31704.0,126.1116,126.3832,125.9564,126.2571,31704.0
2025-01-17 10:05:00,130.22,130.24,129.93,130.02,70845.0,126.3056,126.325,126.0243,126.1116,70845.0
2025-01-17 10:10:00,130.03,130.21,129.99,130.16,38150.0,126.1213,126.2959,126.0825,126.2474,38150.0
2025-01-17 10:15:00,130.16,130.19,129.92,129.94,32745.0,126.2474,126.2765,126.0146,126.034,32745.0
2025-01-17 10:20:00,129.94,130.22,129.87,130.16,79632.0,126.034,126.3056,125.9661,126.2474,79632.0
2025-01-17 10:25:00,130.16,130.54,130.16,130.49,33617.0,126.2474,126.616,126.2474,126.5675,33617.0
2025-01-17 10:30:00,130.53,130.57,130.23,130.33,20236.0,126.6063,126.6451,126.3153,126.4123,20236.0
2025-01-17 10:35:00,130.3,130.32,130.08,130.09,21070.0,126.3832,126.4026,126.1698,126.1795,21070.0
2025-01-17 10:40:00,130.07,130.27,130.03,130.22,24678.0,126.1601,126.3541,126.1213,126.3056,24678.0
2025-01-17 10:45:00,130.3,130.44,130.09,130.16,71189.0,126.3832,126.519,126.1795,126.2474,71189.0
2025-01-17 10:50:00,130.16,130.58,130.13,130.5,33189.0,126.2474,126.6548,126.2183,126.5772,33189.0
2025-01-17 10:55:00,130.56,130.56,130.36,130.41,10091.0,126.6354,126.6354,126.4414,126.4899,10091.0
2025-01-17 11:00:00,130.37,130.58,130.36,130.42,28330.0,126.4511,126.6548,126.4414,126.4996,28330.0
2025-01-17 11:05:00,130.41,130.5,130.22,130.5,17501.0,126.4899,126.5772,126.3056,126.5772,17501.0
2025-01-17 11:10:00,130.47,130.49,130.13,130.16,9716.0,126.5481,126.5675,126.2183,126.2474,9716.0
2025-01-17 11:15:00,130.15,130.3,130.12,130.3,12731.0,126.2377,126.3832,126.2086,126.3832,12731.0
2025-01-17 11:20:00,130.27,130.4,130.24,130.27,11375.0,126.3541,126.4802,126.325,126.3541,11375.0
2025-01-17 11:25:00,130.26,130.35,130.19,130.21,17427.0,126.3444,126.4317,126.2765,126.2959,17427.0
2025-01-17 11:30:00,130.23,130.47,130.2,130.38,17940.0,126.3153,126.5481,126.2862,126.4608,17940.0
2025-01-17 11:35:00,130.42,130.47,130.31,130.42,19467.0,126.4996,126.5481,126.3929,126.4996,19467.0
2025-01-17 11:40:00,130.39,130.42,130.31,130.4,7766.0,126.4705,126.4996,126.3929,126.4802,7766.0
2025-01-17 11:45:00,130.36,130.41,130.31,130.36,26646.0,126.4414,126.4899,126.3929,126.4414,26646.0
2025-01-17 11:50:00,130.36,130.48,130.32,130.33,12722.0,126.4414,126.5578,126.4026,126.4123,12722.0
2025-01-17 11:55:00,130.32,130.37,130.29,130.29,11178.0,126.4026,126.4511,126.3735,126.3735,11178.0
2025-01-17 12:00:00,130.35,130.35,130.2,130.2,22405.0,126.4317,126.4317,126.2862,126.2862,22405.0
2025-01-17 12:05:00,130.2,130.24,130.09,130.12,12620.0,126.2862,126.325,126.1795,126.2086,12620.0
2025-01-17 12:10:00,130.1,130.24,130.03,130.09,27836.0,126.1892,126.325,126.1213,126.1795,27836.0
2025-01-17 12:15:00,130.09,130.12,129.93,129.95,9269.0,126.1795,126.2086,126.0243,126.0437,9269.0
2025-01-17 12:20:00,129.95,130.09,129.88,129.96,15968.0,126.0437,126.1795,125.9758,126.0534,15968.0
2025-01-17 12:25:00,129.94,130.05,129.9,130.03,10953.0,126.034,126.1407,125.9952,126.1213,10953.0
2025-01-17 12:30:00,130.03,130.08,130.0,130.05,5573.0,126.1213,126.1698,126.0922,126.1407,5573.0
2025-01-17 12:35:00,130.06,130.2,130.02,130.16,16781.0,126.1504,126.2862,126.1116,126.2474,16781.0
2025-01-17 12:40:00,130.16,130.18,130.03,130.09,9441.0,126.2474,126.2668,126.1213,126.1795,9441.0
2025-01-17 12:45:00,130.09,130.12,130.0,130.08,10236.0,126.1795,126.2086,126.0922,126.1698,10236.0
2025-01-17 12:50:00,130.09,130.18,130.06,130.1,18858.0,126.1795,126.2668,126.1504,126.1892,18858.0
2025-01-17 12:55:00,130.1,130.15,130.04,130.05,13867.0,126.1892,126.2377,126.131,126.1407,13867.0
2025-01-17 13:00:00,130.1,130.15,129.92,129.94,12532.0,126.1892,126.2377,126.0146,126.034,12532.0
2025-01-17 13:05:00,129.97,130.03,129.94,130.01,10261.0,126.0631,126.1213,126.034,126.1019,10261.0
2025-01-17 13:10:00,130.01,130.03,129.95,130.01,6009.0,126.1019,126.1213,126.0437,126.1019,6009.0
2025-01-17 13:15:00,129.95,130.03,129.94,129.96,6964.0,126.0437,126.1213,126.034,126.0534,6964.0
2025-01-17 13:20:00,129.96,130.03,129.95,129.99,7133.0,126.0534,126.1213,126.0437,126.0825,7133.0
2025-01-17 13:25:00,130.0,130.01,129.88,129.92,11595.0,126.0922,126.1019,125.9758,126.0146,11595.0
2025-01-17 13:30:00,129.9,130.02,129.89,129.99,8844.0,125.9952,126.1116,125.9855,126.0825,8844.0
2025-01-17 13:35:00,129.96,130.0,129.89,129.91,5312.0,126.0534,126.0922,125.9855,126.0049,5312.0
2025-01-17 13:40:00,129.88,129.93,129.82,129.82,15622.0,125.9758,126.0243,125.9176,125.9176,15622.0
2025-01-17 13:45:00,129.85,130.0,129.85,129.95,12800.0,125.9467,126.0922,125.9467,126.0437,12800.0
2025-01-17 13:50:00,129.96,130.0,129.84,129.84,10502.0,126.0534,126.0922,125.937,125.937,10502.0
2025-01-17 13:55:00,129.82,129.92,129.82,129.88,15979.0,125.9176,126.0146,125.9176,125.9758,15979.0
2025-01-17 14:00:00,129.9,129.95,129.87,129.94,7810.0,125.9952,126.0437,125.9661,126.034,7810.0
2025-01-17 14:05:00,129.94,130.01,129.87,129.9,13573.0,126.034,126.1019,125.9661,125.9952,13573.0
2025-01-17 14:10:00,129.91,129.97,129.83,129.85,12233.0,126.0049,126.0631,125.9273,125.9467,12233.0
2025-01-17 14:15:00,129.86,129.89,129.68,129.71,43857.0,125.9564,125.9855,125.7818,125.8109,43857.0
2025-01-17 14:20:00,129.72,129.89,129.7,129.86,12590.0,125.8206,125.9855,125.8012,125.9564,12590.0
2025-01-17 14:25:00,129.86,129.93,129.73,129.73,12610.0,125.9564,126.0243,125.8303,125.8303,12610.0
2025-01-17 14:30:00,129.72,129.73,129.6,129.65,22951.0,125.8206,125.8303,125.7043,125.7528,22951.0
2025-01-17 14:35:00,129.66,129.79,129.58,129.62,18505.0,125.7624,125.8885,125.6849,125.7237,18505.0
2025-01-17 14:40:00,129.62,129.67,129.55,129.67,7860.0,125.7237,125.7721,125.6558,125.7721,7860.0
2025-01-17 14:45:00,129.67,129.68,129.58,129.66,7003.0,125.7721,125.7818,125.6849,125.7624,7003.0
2025-01-17 14:50:00,129.66,129.71,129.63,129.66,8835.0,125.7624,125.8109,125.7334,125.7624,8835.0
2025-01-17 14:55:00,129.67,129.67,129.56,129.63,14066.0,125.7721,125.7721,125.6655,125.7334,14066.0
2025-01-17 15:00:00,129.6,129.63,129.53,129.55,13320.0,125.7043,125.7334,125.6364,125.6558,13320.0
2025-01-17 15:05:00,129.55,129.71,129.55,129.68,26789.0,125.6558,125.8109,125.6558,125.7818,26789.0
2025-01-17 15:10:00,129.68,129.73,129.62,129.71,7964.0,125.7818,125.8303,125.7237,125.8109,7964.0
2025-01-17 15:15:00,129.69,129.74,129.64,129.72,13284.0,125.7915,125.84,125.7431,125.8206,13284.0
2025-01-17 15:20:00,129.7,129.74,129.63,129.67,12103.0,125.8012,125.84,125.7334,125.7721,12103.0
2025-01-17 15:25:00,129.67,129.67,129.57,129.59,12846.0,125.7721,125.7721,125.6752,125.6946,12846.0
2025-01-17 15:30:00,129.61,129.71,129.59,129.69,16700.0,125.714,125.8109,125.6946,125.7915,16700.0
2025-01-17 15:35:00,129.68,129.82,129.63,129.79,31030.0,125.7818,125.9176,125.7334,125.8885,31030.0
2025-01-17 15:40:00,129.78,129.79,129.69,129.74,43050.0,125.8788,125.8885,125.7915,125.84,43050.0
2025-01-17 15:45:00,129.75,129.76,129.61,129.62,66773.0,125.8497,125.8594,125.714,125.7237,66773.0
2025-01-17 15:50:00,129.61,129.69,129.44,129.65,76552.0,125.714,125.7915,125.5491,125.7528,76552.0
2025-01-17 15:55:00,129.65,129.8,129.43,129.72,239257.0,125.7528,125.8982,125.5394,125.8206,239257.0
2025-01-21 09:30:00,130.42,130.61,130.33,130.4,75940.0,126.4996,126.6839,126.4123,126.4802,75940.0
2025-01-21 09:35:00,130.33,131.17,130.15,130.98,53770.0,126.4123,127.2271,126.2377,127.0428,53770.0
2025-01-21 09:40:00,131.0,131.48,130.92,131.45,60825.0,127.0622,127.5277,126.9846,127.4986,60825.0
2025-01-21 09:45:00,131.47,131.68,131.37,131.49,67978.0,127.518,127.7217,127.421,127.5374,67978.0
2025-01-21 09:50:00,131.49,132.02,131.45,131.99,91861.0,127.5374,128.0515,127.4986,128.0224,91861.0
2025-01-21 09:55:00,132.0,132.35,131.91,132.27,91012.0,128.0321,128.3716,127.9448,128.294,91012.0
2025-01-21 10:00:00,132.12,132.43,131.98,132.39,85467.0,128.1485,128.4492,128.0127,128.4104,85467.0
2025-01-21 10:05:00,132.38,132.64,132.18,132.62,72149.0,128.4007,128.6529,128.2067,128.6335,72149.0
2025-01-21 10:10:00,132.63,132.65,132.23,132.65,83399.0,128.6432,128.6626,128.2552,128.6626,83399.0
2025-01-21 10:15:00,132.66,132.93,132.64,132.68,74746.0,128.6723,128.9342,128.6529,128.6917,74746.0
2025-01-21 10:20:00,132.66,132.89,132.49,132.84,46869.0,128.6723,128.8954,128.5074,128.8469,46869.0
2025-01-21 10:25:00,132.88,132.98,132.6,132.86,76066.0,128.8857,128.9827,128.6141,128.8663,76066.0
2025-01-21 10:30:00,132.85,133.0,132.32,132.44,75808.0,128.8566,129.0021,128.3425,128.4589,75808.0
2025-01-21 10:35:00,132.44,132.68,132.34,132.55,67511.0,128.4589,128.6917,128.3619,128.5656,67511.0
2025-01-21 10:40:00,132.54,132.95,132.54,132.72,80347.0,128.5559,128.9536,128.5559,128.7305,80347.0
2025-01-21 10:45:00,132.73,132.76,132.52,132.64,45962.0,128.7402,128.7693,128.5365,128.6529,45962.0
2025-01-21 10:50:00,132.65,132.69,132.2,132.49,44954.0,128.6626,128.7014,128.2261,128.5074,44954.0
2025-01-21 10:55:00,132.49,132.56,132.21,132.37,27896.0,128.5074,128.5753,128.2358,128.391,27896.0
2025-01-21 11:00:00,132.42,132.62,132.21,132.47,28091.0,128.4395,128.6335,128.2358,128.488,28091.0
2025-01-21 11:05:00,132.47,132.64,132.46,132.61,32941.0,128.488,128.6529,128.4783,128.6238,32941.0
2025-01-21 11:10:00,132.6,133.0,132.58,132.93,37447.0,128.6141,129.0021,128.5947,128.9342,37447.0
2025-01-21 11:15:00,132.9,133.11,132.89,133.11,32316.0,128.9051,129.1087,128.8954,129.1087,32316.0
2025-01-21 11:20:00,133.09,133.27,132.97,133.27,36505.0,129.0893,129.2639,128.973,129.2639,36505.0
2025-01-21 11:25:00,133.28,133.28,133.07,133.14,28218.0,129.2736,129.2736,129.0699,129.1378,28218.0
2025-01-21 11:30:00,133.14,133.46,133.11,133.37,26283.0,129.1378,129.4482,129.1087,129.3609,26283.0
2025-01-21 11:35:00,133.36,133.52,133.33,133.48,45613.0,129.3512,129.5064,129.3221,129.4676,45613.0
2025-01-21 11:40:00,133.49,133.57,133.23,133.35,136218.0,129.4773,129.5549,129.2251,129.3415,136218.0
2025-01-21 11:45:00,133.34,133.37,133.02,133.08,23144.0,129.3318,129.3609,129.0214,129.0796,23144.0
2025-01-21 11:50:00,133.05,133.05,132.78,132.9,30482.0,129.0505,129.0505,128.7887,128.9051,30482.0
2025-01-21 11:55:00,132.97,132.97,132.72,132.83,178273.0,128.973,128.973,128.7305,128.8372,178273.0
2025-01-21 12:00:00,132.89,133.03,132.84,132.86,18218.0,128.8954,129.0311,128.8469,128.8663,18218.0
2025-01-21 12:05:00,132.88,132.97,132.77,132.96,29966.0,128.8857,128.973,128.779,128.9633,29966.0
2025-01-21 12:10:00,132.96,132.98,132.72,132.98,29210.0,128.9633,128.9827,128.7305,128.9827,29210.0
2025-01-21 12:15:00,132.98,133.18,132.98,133.08,54735.0,128.9827,129.1766,128.9827,129.0796,54735.0
2025-01-21 12:20:00,133.09,133.14,132.81,132.88,26002.0,129.0893,129.1378,128.8178,128.8857,26002.0
2025-01-21 12:25:00,132.93,133.0,132.71,132.8,17340.0,128.9342,129.0021,128.7208,128.8081,17340.0
2025-01-21 12:30:00,132.84,132.95,132.72,132.77,20151.0,128.8469,128.9536,128.7305,128.779,20151.0
2025-01-21 12:35:00,132.8,132.93,132.68,132.69,22348.0,128.8081,128.9342,128.6917,128.7014,22348.0
2025-01-21 12:40:00,132.7,132.82,132.56,132.64,29780.0,128.7111,128.8275,128.5753,128.6529,29780.0
2025-01-21 12:45:00,132.63,132.76,132.49,132.52,52946.0,128.6432,128.7693,128.5074,128.5365,52946.0
2025-01-21 12:50:00,132.52,132.53,132.41,132.49,26208.0,128.5365,128.5462,128.4298,128.5074,26208.0
2025-01-21 12:55:00,132.46,132.56,132.41,132.46,52619.0,128.4783,128.5753,128.4298,128.4783,52619.0
2025-01-21 13:00:00,132.47,132.47,132.25,132.39,39579.0,128.488,128.488,128.2746,128.4104,39579.0
2025-01-21 13:05:00,132.39,132.39,132.16,132.33,35813.0,128.4104,128.4104,128.1873,128.3522,35813.0
2025-01-21 13:10:00,132.32,132.33,131.92,131.96,17238.0,128.3425,128.3522,127.9545,127.9933,17238.0
2025-01-21 13:15:00,131.96,132.2,131.94,132.18,22846.0,127.9933,128.2261,127.9739,128.2067,22846.0
2025-01-21 13:20:00,132.2,132.24,132.07,132.21,25579.0,128.2261,128.2649,128.1,128.2358,25579.0
2025-01-21 13:25:00,132.21,132.24,132.09,132.21,19713.0,128.2358,128.2649,128.1194,128.2358,19713.0
2025-01-21 13:30:00,132.21,132.24,131.98,132.03,11392.0,128.2358,128.2649,128.0127,128.0612,11392.0
2025-01-21 13:35:00,132.04,132.12,131.91,131.99,20993.0,128.0709,128.1485,127.9448,128.0224,20993.0
2025-01-21 13:40:00,131.99,132.02,131.85,132.0,12938.0,128.0224,128.0515,127.8866,128.0321,12938.0
2025-01-21 13:45:00,131.97,132.07,131.89,132.05,20116.0,128.003,128.1,127.9254,128.0806,20116.0
2025-01-21 13:50:00,132.05,132.05,131.92,131.96,17685.0,128.0806,128.0806,127.9545,127.9933,17685.0
2025-01-21 13:55:00,131.95,132.18,131.93,132.18,27715.0,127.9836,128.2067,127.9642,128.2067,27715.0
2025-01-21 14:00:00,132.18,132.18,131.85,131.89,41430.0,128.2067,128.2067,127.8866,127.9254,41430.0
2025-01-21 14:05:00,131.88,131.95,131.7,131.86,42465.0,127.9157,127.9836,127.7411,127.8963,42465.0
2025-01-21 14:10:00,131.88,132.04,131.84,132.04,32863.0,127.9157,128.0709,127.8769,128.0709,32863.0
2025-01-21 14:15:00,132.0,132.37,132.0,132.37,27152.0,128.0321,128.391,128.0321,128.391,27152.0
2025-01-21 14:20:00,132.34,132.39,132.26,132.3,23172.0,128.3619,128.4104,128.2843,128.3231,23172.0
2025-01-21 14:25:00,132.33,132.41,132.19,132.24,16225.0,128.3522,128.4298,128.2164,128.2649,16225.0
2025-01-21 14:30:00,132.27,132.43,132.21,132.4,38255.0,128.294,128.4492,128.2358,128.4201,38255.0
2025-01-21 14:35:00,132.41,132.46,132.33,132.45,30852.0,128.4298,128.4783,128.3522,128.4686,30852.0
2025-01-21 14:40:00,132.45,132.47,132.31,132.32,11324.0,128.4686,128.488,128.3328,128.3425,11324.0
2025-01-21 14:45:00,132.34,132.46,132.34,132.43,8553.0,128.3619,128.4783,128.3619,128.4492,8553.0
2025-01-21 14:50:00,132.45,132.54,132.41,132.48,25501.0,128.4686,128.5559,128.4298,128.4977,25501.0
2025-01-21 14:55:00,132.5,132.61,132.48,132.55,20472.0,128.5171,128.6238,128.4977,128.5656,20472.0
2025-01-21 15:00:00,132.58,132.63,132.52,132.56,13424.0,128.5947,128.6432,128.5365,128.5753,13424.0
2025-01-21 15:05:00,132.58,132.67,132.5,132.59,23040.0,128.5947,128.682,128.5171,128.6044,23040.0
2025-01-21 15:10:00,132.6,132.62,132.49,132.52,14813.0,128.6141,128.6335,128.5074,128.5365,14813.0
2025-01-21 15:15:00,132.53,132.65,132.49,132.65,22075.0,128.5462,128.6626,128.5074,128.6626,22075.0
2025-01-21 15:20:00,132.65,132.66,132.56,132.63,19530.0,128.6626,128.6723,128.5753,128.6432,19530.0
2025-01-21 15:25:00,132.63,132.67,132.57,132.57,17750.0,128.6432,128.682,128.585,128.585,17750.0
2025-01-21 15:30:00,132.57,132.58,132.5,132.55,26118.0,128.585,128.5947,128.5171,128.5656,26118.0
2025-01-21 15:35:00,132.56,132.63,132.5,132.61,23379.0,128.5753,128.6432,128.5171,128.6238,23379.0
2025-01-21 15:40:00,132.58,132.69,132.44,132.68,41151.0,128.5947,128.7014,128.4589,128.6917,41151.0
2025-01-21 15:45:00,132.68,132.68,132.52,132.57,46494.0,128.6917,128.6917,128.5365,128.585,46494.0
2025-01-21 15:50:00,132.61,132.72,132.55,132.66,68551.0,128.6238,128.7305,128.5656,128.6723,68551.0
2025-01-21 15:55:00,132.66,132.99,132.58,132.89,181368.0,128.6723,128.9924,128.5947,128.8954,181368.0
2025-01-22 09:30:00,132.66,132.66,131.52,131.61,17554.0,128.6723,128.6723,127.5665,127.6538,17554.0
2025-01-22 09:35:00,131.61,132.19,131.25,132.04,106748.0,127.6538,128.2164,127.3047,128.0709,106748.0
2025-01-22 09:40:00,132.09,132.63,132.0,132.32,24872.0,128.1194,128.6432,128.0321,128.3425,24872.0
2025-01-22 09:45:00,132.27,132.32,131.7,131.71,29989.0,128.294,128.3425,127.7411,127.7508,29989.0
2025-01-22 09:50:00,131.7,132.0,131.65,132.0,24022.0,127.7411,128.0321,127.6926,128.0321,24022.0
2025-01-22 09:55:00,132.0,132.2,131.79,132.2,24095.0,128.0321,128.2261,127.8284,128.2261,24095.0
2025-01-22 10:00:00,132.14,132.23,131.81,131.88,27565.0,128.1679,128.2552,127.8478,127.9157,27565.0
2025-01-22 10:05:00,131.88,132.25,131.87,132.22,13655.0,127.9157,128.2746,127.906,128.2455,13655.0
2025-01-22 10:10:00,132.25,132.25,131.99,132.0,15725.0,128.2746,128.2746,128.0224,128.0321,15725.0
2025-01-22 10:15:00,131.91,132.51,131.9,132.33,34738.0,127.9448,128.5268,127.9351,128.3522,34738.0
2025-01-22 10:20:00,132.32,132.44,132.3,132.37,8899.0,128.3425,128.4589,128.3231,128.391,8899.0
2025-01-22 10:25:00,132.36,132.53,132.35,132.44,15864.0,128.3813,128.5462,128.3716,128.4589,15864.0
2025-01-22 10:30:00,132.48,132.59,132.33,132.46,40493.0,128.4977,128.6044,128.3522,128.4783,40493.0
2025-01-22 10:35:00,132.39,132.53,132.24,132.36,40484.0,128.4104,128.5462,128.2649,128.3813,40484.0
2025-01-22 10:40:00,132.33,132.4,132.2,132.27,16836.0,128.3522,128.4201,128.2261,128.294,16836.0
2025-01-22 10:45:00,132.28,132.34,132.15,132.22,30005.0,128.3037,128.3619,128.1776,128.2455,30005.0
2025-01-22 10:50:00,132.22,132.35,132.21,132.3,17493.0,128.2455,128.3716,128.2358,128.3231,17493.0
2025-01-22 10:55:00,132.31,132.4,132.25,132.4,21577.0,128.3328,128.4201,128.2746,128.4201,21577.0
2025-01-22 11:00:00,132.37,132.42,132.21,132.29,20187.0,128.391,128.4395,128.2358,128.3134,20187.0
2025-01-22 11:05:00,132.29,132.58,132.29,132.54,31664.0,128.3134,128.5947,128.3134,128.5559,31664.0
2025-01-22 11:10:00,132.54,132.71,132.49,132.54,16513.0,128.5559,128.7208,128.5074,128.5559,16513.0
2025-01-22 11:15:00,132.58,132.75,132.54,132.63,13558.0,128.5947,128.7596,128.5559,128.6432,13558.0
2025-01-22 11:20:00,132.68,132.77,132.62,132.66,40998.0,128.6917,128.779,128.6335,128.6723,40998.0
2025-01-22 11:25:00,132.66,132.93,132.65,132.88,37127.0,128.6723,128.9342,128.6626,128.8857,37127.0
2025-01-22 11:30:00,132.87,132.94,132.78,132.81,13289.0,128.876,128.9439,128.7887,128.8178,13289.0
2025-01-22 11:35:00,132.84,133.0,132.79,132.97,21545.0,128.8469,129.0021,128.7984,128.973,21545.0
2025-01-22 11:40:00,132.94,132.98,132.75,132.8,8208.0,128.9439,128.9827,128.7596,128.8081,8208.0
2025-01-22 11:45:00,132.8,132.8,132.71,132.76,6453.0,128.8081,128.8081,128.7208,128.7693,6453.0
2025-01-22 11:50:00,132.78,132.95,132.76,132.93,15200.0,128.7887,128.9536,128.7693,128.9342,15200.0
2025-01-22 11:55:00,132.95,133.04,132.87,132.94,30603.0,128.9536,129.0408,128.876,128.9439,30603.0
2025-01-22 12:00:00,132.9,132.96,132.84,132.96,14049.0,128.9051,128.9633,128.8469,128.9633,14049.0
2025-01-22 12:05:00,132.95,132.98,132.88,132.98,11038.0,128.9536,128.9827,128.8857,128.9827,11038.0
2025-01-22 12:10:00,132.98,133.09,132.96,133.09,21905.0,128.9827,129.0893,128.9633,129.0893,21905.0
2025-01-22 12:15:00,133.06,133.27,133.06,133.27,15178.0,129.0602,129.2639,129.0602,129.2639,15178.0
2025-01-22 12:20:00,133.26,133.43,133.24,133.43,25814.0,129.2542,129.4191,129.2348,129.4191,25814.0
2025-01-22 12:25:00,133.41,133.42,133.24,133.28,21262.0,129.3997,129.4094,129.2348,129.2736,21262.0
2025-01-22 12:30:00,133.28,133.37,133.26,133.3,20385.0,129.2736,129.3609,129.2542,129.293,20385.0
2025-01-22 12:35:00,133.28,133.33,133.23,133.3,18706.0,129.2736,129.3221,129.2251,129.293,18706.0
2025-01-22 12:40:00,133.33,133.33,133.19,133.28,18631.0,129.3221,129.3221,129.1863,129.2736,18631.0
2025-01-22 12:45:00,133.26,133.29,133.14,133.17,20562.0,129.2542,129.2833,129.1378,129.1669,20562.0
2025-01-22 12:50:00,133.16,133.17,133.04,133.13,21859.0,129.1572,129.1669,129.0408,129.1281,21859.0
2025-01-22 12:55:00,133.11,133.15,132.91,132.94,30058.0,129.1087,129.1475,128.9148,128.9439,30058.0
2025-01-22 13:00:00,132.94,132.97,132.86,132.97,23759.0,128.9439,128.973,128.8663,128.973,23759.0
2025-01-22 13:05:00,132.94,132.99,132.92,132.94,8632.0,128.9439,128.9924,128.9245,128.9439,8632.0
2025-01-22 13:10:00,132.94,133.15,132.86,133.15,13818.0,128.9439,129.1475,128.8663,129.1475,13818.0
2025-01-22 13:15:00,133.13,133.19,133.1,133.19,12785.0,129.1281,129.1863,129.099,129.1863,12785.0
2025-01-22 13:20:00,133.16,133.31,133.16,133.25,16839.0,129.1572,129.3027,129.1572,129.2445,16839.0
2025-01-22 13:25:00,133.27,133.27,133.07,133.09,18226.0,129.2639,129.2639,129.0699,129.0893,18226.0
2025-01-22 13:30:00,133.09,133.16,132.98,132.98,13228.0,129.0893,129.1572,128.9827,128.9827,13228.0
2025-01-22 13:35:00,133.01,133.11,132.97,132.98,35384.0,129.0117,129.1087,128.973,128.9827,35384.0
2025-01-22 13:40:00,132.97,133.16,132.97,133.16,10525.0,128.973,129.1572,128.973,129.1572,10525.0
2025-01-22 13:45:00,133.2,133.28,133.05,133.07,29256.0,129.196,129.2736,129.0505,129.0699,29256.0
2025-01-22 13:50:00,133.09,133.13,132.97,133.01,7858.0,129.0893,129.1281,128.973,129.0117,7858.0
2025-01-22 13:55:00,133.03,133.07,132.9,132.91,11613.0,129.0311,129.0699,128.9051,128.9148,11613.0
2025-01-22 14:00:00,132.93,132.95,132.77,132.8,8571.0,128.9342,128.9536,128.779,128.8081,8571.0
2025-01-22 14:05:00,132.8,132.8,132.71,132.73,9744.0,128.8081,128.8081,128.7208,128.7402,9744.0
2025-01-22 14:10:00,132.74,132.77,132.66,132.74,12265.0,128.7499,128.779,128.6723,128.7499,12265.0
2025-01-22 14:15:00,132.71,132.83,132.68,132.8,18919.0,128.7208,128.8372,128.6917,128.8081,18919.0
2025-01-22 14:20:00,132.81,132.94,132.77,132.87,35730.0,128.8178,128.9439,128.779,128.876,35730.0
2025-01-22 14:25:00,132.88,132.92,132.84,132.92,25316.0,128.8857,128.9245,128.8469,128.9245,25316.0
2025-01-22 14:30:00,132.89,133.03,132.89,133.02,15016.0,128.8954,129.0311,128.8954,129.0214,15016.0
2025-01-22 14:35:00,133.0,133.04,132.94,133.02,16459.0,129.0021,129.0408,128.9439,129.0214,16459.0
2025-01-22 14:40:00,133.03,133.08,132.99,133.06,14514.0,129.0311,129.0796,128.9924,129.0602,14514.0
2025-01-22 14:45:00,133.05,133.05,132.94,132.97,14363.0,129.0505,129.0505,128.9439,128.973,14363.0
2025-01-22 14:50:00,132.96,133.06,132.95,132.99,17468.0,128.9633,129.0602,128.9536,128.9924,17468.0
2025-01-22 14:55:00,133.02,133.08,133.02,133.03,15495.0,129.0214,129.0796,129.0214,129.0311,15495.0
2025-01-22 15:00:00,133.03,133.1,132.97,133.02,24547.0,129.0311,129.099,128.973,129.0214,24547.0
2025-01-22 15:05:00,133.01,133.01,132.87,132.97,111769.0,129.0117,129.0117,128.876,128.973,111769.0
2025-01-22 15:10:00,132.97,133.06,132.97,133.06,17608.0,128.973,129.0602,128.973,129.0602,17608.0
2025-01-22 15:15:00,133.06,133.1,132.95,133.0,18009.0,129.0602,129.099,128.9536,129.0021,18009.0
2025-01-22 15:20:00,133.0,133.04,132.93,133.02,41717.0,129.0021,129.0408,128.9342,129.0214,41717.0
2025-01-22 15:25:00,133.03,133.03,132.75,132.78,64838.0,129.0311,129.0311,128.7596,128.7887,64838.0
2025-01-22 15:30:00,132.77,132.89,132.77,132.89,34026.0,128.779,128.8954,128.779,128.8954,34026.0
2025-01-22 15:35:00,132.9,132.95,132.86,132.91,34154.0,128.9051,128.9536,128.8663,128.9148,34154.0
2025-01-22 15:40:00,132.91,132.92,132.82,132.9,37515.0,128.9148,128.9245,128.8275,128.9051,37515.0
2025-01-22 15:45:00,132.88,132.89,132.54,132.75,104037.0,128.8857,128.8954,128.5559,128.7596,104037.0
2025-01-22 15:50:00,132.75,132.75,132.41,132.42,73054.0,128.7596,128.7596,128.4298,128.4395,73054.0
2025-01-22 15:55:00,132.4,132.73,132.33,132.54,157662.0,128.4201,128.7402,128.3522,128.5559,157662.0
2025-01-23 09:30:00,132.94,133.26,132.4,132.53,87758.0,128.9439,129.2542,128.4201,128.5462,87758.0
2025-01-23 09:35:00,132.42,132.64,132.1,132.1,16164.0,128.4395,128.6529,128.1291,128.1291,16164.0
2025-01-23 09:40:00,132.05,132.41,132.01,132.25,16629.0,128.0806,128.4298,128.0418,128.2746,16629.0
2025-01-23 09:45:00,132.25,132.57,132.24,132.53,16073.0,128.2746,128.585,128.2649,128.5462,16073.0
2025-01-23 09:50:00,132.51,132.6,132.33,132.37,18386.0,128.5268,128.6141,128.3522,128.391,18386.0
2025-01-23 09:55:00,132.39,132.82,132.37,132.7,22377.0,128.4104,128.8275,128.391,128.7111,22377.0
2025-01-23 10:00:00,132.78,132.82,132.57,132.71,15504.0,128.7887,128.8275,128.585,128.7208,15504.0
2025-01-23 10:05:00,132.67,132.7,132.44,132.61,16019.0,128.682,128.7111,128.4589,128.6238,16019.0
2025-01-23 10:10:00,132.66,132.72,132.35,132.38,18270.0,128.6723,128.7305,128.3716,128.4007,18270.0
2025-01-23 10:15:00,132.37,132.64,132.23,132.52,32225.0,128.391,128.6529,128.2552,128.5365,32225.0
2025-01-23 10:20:00,132.59,132.63,132.42,132.46,12882.0,128.6044,128.6432,128.4395,128.4783,12882.0
2025-01-23 10:25:00,132.5,132.59,132.44,132.51,10789.0,128.5171,128.6044,128.4589,128.5268,10789.0
2025-01-23 10:30:00,132.47,132.49,132.33,132.39,16568.0,128.488,128.5074,128.3522,128.4104,16568.0
2025-01-23 10:35:00,132.35,132.52,132.31,132.4,14242.0,128.3716,128.5365,128.3328,128.4201,14242.0
2025-01-23 10:40:00,132.41,132.73,132.36,132.73,26569.0,128.4298,128.7402,128.3813,128.7402,26569.0
2025-01-23 10:45:00,132.73,132.75,132.38,132.52,17210.0,128.7402,128.7596,128.4007,128.5365,17210.0
2025-01-23 10:50:00,132.56,132.68,132.52,132.68,11834.0,128.5753,128.6917,128.5365,128.6917,11834.0
2025-01-23 10:55:00,132.62,132.63,132.35,132.43,30257.0,128.6335,128.6432,128.3716,128.4492,30257.0
2025-01-23 11:00:00,132.42,132.79,132.41,132.69,24692.0,128.4395,128.7984,128.4298,128.7014,24692.0
2025-01-23 11:05:00,132.67,132.75,132.62,132.75,16694.0,128.682,128.7596,128.6335,128.7596,16694.0
2025-01-23 11:10:00,132.76,132.79,132.62,132.79,15549.0,128.7693,128.7984,128.6335,128.7984,15549.0
2025-01-23 11:15:00,132.78,132.95,132.77,132.9,9445.0,128.7887,128.9536,128.779,128.9051,9445.0
2025-01-23 11:20:00,132.9,133.2,132.89,133.1,15362.0,128.9051,129.196,128.8954,129.099,15362.0
2025-01-23 11:25:00,133.13,133.14,132.98,133.05,12660.0,129.1281,129.1378,128.9827,129.0505,12660.0
2025-01-23 11:30:00,133.02,133.08,132.84,132.88,14326.0,129.0214,129.0796,128.8469,128.8857,14326.0
2025-01-23 11:35:00,132.91,132.97,132.8,132.81,12036.0,128.9148,128.973,128.8081,128.8178,12036.0
2025-01-23 11:40:00,132.8,132.93,132.8,132.9,16481.0,128.8081,128.9342,128.8081,128.9051,16481.0
2025-01-23 11:45:00,132.89,133.0,132.88,132.95,8196.0,128.8954,129.0021,128.8857,128.9536,8196.0
2025-01-23 11:50:00,132.97,133.03,132.86,132.89,10831.0,128.973,129.0311,128.8663,128.8954,10831.0
2025-01-23 11:55:00,132.86,133.04,132.86,133.04,12892.0,128.8663,129.0408,128.8663,129.0408,12892.0
2025-01-23 12:00:00,133.04,133.12,132.93,133.0,22754.0,129.0408,129.1184,128.9342,129.0021,22754.0
2025-01-23 12:05:00,133.03,133.12,132.97,133.04,9373.0,129.0311,129.1184,128.973,129.0408,9373.0
2025-01-23 12:10:00,133.0,133.3,133.0,133.23,30059.0,129.0021,129.293,129.0021,129.2251,30059.0
2025-01-23 12:15:00,133.21,133.25,133.12,133.14,8602.0,129.2057,129.2445,129.1184,129.1378,8602.0
2025-01-23 12:20:00,133.14,133.17,133.03,133.16,12694.0,129.1378,129.1669,129.0311,129.1572,12694.0
2025-01-23 12:25:00,133.17,133.19,133.03,133.14,7368.0,129.1669,129.1863,129.0311,129.1378,7368.0
2025-01-23 12:30:00,133.17,133.33,133.16,133.3,37652.0,129.1669,129.3221,129.1572,129.293,37652.0
2025-01-23 12:35:00,133.32,133.38,133.27,133.34,12040.0,129.3124,129.3706,129.2639,129.3318,12040.0
2025-01-23 12:40:00,133.34,133.37,133.24,133.28,14323.0,129.3318,129.3609,129.2348,129.2736,14323.0
2025-01-23 12:45:00,133.29,133.38,133.22,133.24,15410.0,129.2833,129.3706,129.2154,129.2348,15410.0
2025-01-23 12:50:00,133.22,133.27,133.2,133.25,12090.0,129.2154,129.2639,129.196,129.2445,12090.0
2025-01-23 12:55:00,133.25,133.4,133.24,133.28,14003.0,129.2445,129.39,129.2348,129.2736,14003.0
2025-01-23 13:00:00,133.29,133.32,133.23,133.28,22443.0,129.2833,129.3124,129.2251,129.2736,22443.0
2025-01-23 13:05:00,133.28,133.29,133.2,133.22,11236.0,129.2736,129.2833,129.196,129.2154,11236.0
2025-01-23 13:10:00,133.21,133.28,133.19,133.22,15329.0,129.2057,129.2736,129.1863,129.2154,15329.0
2025-01-23 13:15:00,133.22,133.23,133.14,133.16,8099.0,129.2154,129.2251,129.1378,129.1572,8099.0
2025-01-23 13:20:00,133.15,133.21,133.06,133.19,17015.0,129.1475,129.2057,129.0602,129.1863,17015.0
2025-01-23 13:25:00,133.19,133.27,133.16,133.24,16954.0,129.1863,129.2639,129.1572,129.2348,16954.0
2025-01-23 13:30:00,133.24,133.35,133.23,133.28,19093.0,129.2348,129.3415,129.2251,129.2736,19093.0
2025-01-23 13:35:00,133.29,133.3,133.15,133.21,14928.0,129.2833,129.293,129.1475,129.2057,14928.0
2025-01-23 13:40:00,133.22,133.23,133.17,133.19,9489.0,129.2154,129.2251,129.1669,129.1863,9489.0
2025-01-23 13:45:00,133.2,133.25,133.16,133.19,17084.0,129.196,129.2445,129.1572,129.1863,17084.0
2025-01-23 13:50:00,133.16,133.34,133.16,133.34,25497.0,129.1572,129.3318,129.1572,129.3318,25497.0
2025-01-23 13:55:00,133.32,133.35,133.3,133.32,14841.0,129.3124,129.3415,129.293,129.3124,14841.0
2025-01-23 14:00:00,133.32,133.43,133.29,133.38,22951.0,129.3124,129.4191,129.2833,129.3706,22951.0
2025-01-23 14:05:00,133.36,133.5,133.36,133.49,14917.0,129.3512,129.487,129.3512,129.4773,14917.0
2025-01-23 14:10:00,133.49,133.52,133.41,133.5,18814.0,129.4773,129.5064,129.3997,129.487,18814.0
2025-01-23 14:15:00,133.52,133.54,133.33,133.36,17491.0,129.5064,129.5258,129.3221,129.3512,17491.0
2025-01-23 14:20:00,133.38,133.44,133.35,133.44,10735.0,129.3706,129.4288,129.3415,129.4288,10735.0
2025-01-23 14:25:00,133.44,133.51,133.38,133.43,18856.0,129.4288,129.4967,129.3706,129.4191,18856.0
2025-01-23 14:30:00,133.42,133.59,133.42,133.56,23317.0,129.4094,129.5743,129.4094,129.5452,23317.0
2025-01-23 14:35:00,133.55,133.58,133.39,133.4,16710.0,129.5355,129.5646,129.3803,129.39,16710.0
2025-01-23 14:40:00,133.4,133.5,133.38,133.5,16364.0,129.39,129.487,129.3706,129.487,16364.0
2025-01-23 14:45:00,133.49,133.55,133.48,133.54,15269.0,129.4773,129.5355,129.4676,129.5258,15269.0
2025-01-23 14:50:00,133.54,133.54,133.45,133.47,16210.0,129.5258,129.5258,129.4385,129.4579,16210.0
2025-01-23 14:55:00,133.47,133.53,133.34,133.37,48036.0,129.4579,129.5161,129.3318,129.3609,48036.0
2025-01-23 15:00:00,133.39,133.44,133.29,133.43,28946.0,129.3803,129.4288,129.2833,129.4191,28946.0
2025-01-23 15:05:00,133.42,133.46,133.36,133.45,18056.0,129.4094,129.4482,129.3512,129.4385,18056.0
2025-01-23 15:10:00,133.44,133.46,133.38,133.41,16109.0,129.4288,129.4482,129.3706,129.3997,16109.0
2025-01-23 15:15:00,133.42,133.47,133.4,133.41,27120.0,129.4094,129.4579,129.39,129.3997,27120.0
2025-01-23 15:20:00,133.4,133.44,133.35,133.42,20089.0,129.39,129.4288,129.3415,129.4094,20089.0
2025-01-23 15:25:00,133.42,133.43,133.29,133.31,28291.0,129.4094,129.4191,129.2833,129.3027,28291.0
2025-01-23 15:30:00,133.31,133.34,133.18,133.3,52655.0,129.3027,129.3318,129.1766,129.293,52655.0
2025-01-23 15:35:00,133.29,133.34,133.21,133.32,34898.0,129.2833,129.3318,129.2057,129.3124,34898.0
2025-01-23 15:40:00,133.33,133.41,133.31,133.36,43586.0,129.3221,129.3997,129.3027,129.3512,43586.0
2025-01-23 15:45:00,133.37,133.41,133.24,133.24,54547.0,129.3609,129.3997,129.2348,129.2348,54547.0
2025-01-23 15:50:00,133.26,133.41,133.22,133.36,81613.0,129.2542,129.3997,129.2154,129.3512,81613.0
2025-01-23 15:55:00,133.36,133.67,133.31,133.6,211893.0,129.3512,129.6519,129.3027,129.584,211893.0
2025-01-24 09:30:00,133.4,133.79,133.4,133.56,56146.0,129.39,129.7683,129.39,129.5452,56146.0
2025-01-24 09:35:00,133.69,133.69,133.16,133.18,17073.0,129.6713,129.6713,129.1572,129.1766,17073.0
2025-01-24 09:40:00,133.04,133.17,132.99,133.15,9996.0,129.0408,129.1669,128.9924,129.1475,9996.0
2025-01-24 09:45:00,133.17,133.17,132.95,133.03,16274.0,129.1669,129.1669,128.9536,129.0311,16274.0
2025-01-24 09:50:00,133.03,133.04,132.63,132.65,10568.0,129.0311,129.0408,128.6432,128.6626,10568.0
2025-01-24 09:55:00,132.65,132.9,132.53,132.88,109963.0,128.6626,128.9051,128.5462,128.8857,109963.0
2025-01-24 10:00:00,132.94,133.08,132.81,133.0,11801.0,128.9439,129.0796,128.8178,129.0021,11801.0
2025-01-24 10:05:00,133.08,133.08,132.84,133.04,11070.0,129.0796,129.0796,128.8469,129.0408,11070.0
2025-01-24 10:10:00,133.02,133.24,132.96,133.24,18540.0,129.0214,129.2348,128.9633,129.2348,18540.0
2025-01-24 10:15:00,133.23,133.61,133.23,133.31,18126.0,129.2251,129.5937,129.2251,129.3027,18126.0
2025-01-24 10:20:00,133.32,133.38,133.14,133.19,10195.0,129.3124,129.3706,129.1378,129.1863,10195.0
2025-01-24 10:25:00,133.19,133.31,133.12,133.21,10439.0,129.1863,129.3027,129.1184,129.2057,10439.0
2025-01-24 10:30:00,133.22,133.22,133.08,133.13,7683.0,129.2154,129.2154,129.0796,129.1281,7683.0
2025-01-24 10:35:00,133.13,133.32,133.13,133.31,24809.0,129.1281,129.3124,129.1281,129.3027,24809.0
2025-01-24 10:40:00,133.27,133.34,133.16,133.2,10197.0,129.2639,129.3318,129.1572,129.196,10197.0
2025-01-24 10:45:00,133.21,133.35,133.18,133.34,11353.0,129.2057,129.3415,129.1766,129.3318,11353.0
2025-01-24 10:50:00,133.33,133.38,133.18,133.25,27898.0,129.3221,129.3706,129.1766,129.2445,27898.0
2025-01-24 10:55:00,133.3,133.32,133.1,133.2,7243.0,129.293,129.3124,129.099,129.196,7243.0
2025-01-24 11:00:00,133.18,133.3,133.09,133.26,10774.0,129.1766,129.293,129.0893,129.2542,10774.0
2025-01-24 11:05:00,133.2,133.23,133.08,133.08,12732.0,129.196,129.2251,129.0796,129.0796,12732.0
2025-01-24 11:10:00,133.11,133.27,133.1,133.19,14153.0,129.1087,129.2639,129.099,129.1863,14153.0
2025-01-24 11:15:00,133.2,133.33,133.11,133.28,14680.0,129.196,129.3221,129.1087,129.2736,14680.0
2025-01-24 11:20:00,133.28,133.4,133.17,133.36,18936.0,129.2736,129.39,129.1669,129.3512,18936.0
2025-01-24 11:25:00,133.37,133.39,133.17,133.22,13284.0,129.3609,129.3803,129.1669,129.2154,13284.0
2025-01-24 11:30:00,133.25,133.4,133.16,133.4,49617.0,129.2445,129.39,129.1572,129.39,49617.0
2025-01-24 11:35:00,133.39,133.4,133.3,133.38,8681.0,129.3803,129.39,129.293,129.3706,8681.0
2025-01-24 11:40:00,133.38,133.39,133.2,133.27,10341.0,129.3706,129.3803,129.196,129.2639,10341.0
2025-01-24 11:45:00,133.27,133.32,133.2,133.26,7111.0,129.2639,129.3124,129.196,129.2542,7111.0
2025-01-24 11:50:00,133.25,133.38,133.23,133.38,10680.0,129.2445,129.3706,129.2251,129.3706,10680.0
2025-01-24 11:55:00,133.38,133.51,133.38,133.47,19055.0,129.3706,129.4967,129.3706,129.4579,19055.0
2025-01-24 12:00:00,133.47,133.57,133.41,133.52,19781.0,129.4579,129.5549,129.3997,129.5064,19781.0
2025-01-24 12:05:00,133.48,133.68,133.39,133.64,66551.0,129.4676,129.6616,129.3803,129.6228,66551.0
2025-01-24 12:10:00,133.64,133.64,133.44,133.49,14136.0,129.6228,129.6228,129.4288,129.4773,14136.0
2025-01-24 12:15:00,133.49,133.6,133.48,133.56,6983.0,129.4773,129.584,129.4676,129.5452,6983.0
2025-01-24 12:20:00,133.52,133.7,133.52,133.56,14335.0,129.5064,129.681,129.5064,129.5452,14335.0
2025-01-24 12:25:00,133.59,133.7,133.58,133.59,15975.0,129.5743,129.681,129.5646,129.5743,15975.0
2025-01-24 12:30:00,133.62,133.64,133.56,133.6,10668.0,129.6034,129.6228,129.5452,129.584,10668.0
2025-01-24 12:35:00,133.6,133.66,133.5,133.66,8112.0,129.584,129.6422,129.487,129.6422,8112.0
2025-01-24 12:40:00,133.63,133.65,133.47,133.47,7989.0,129.6131,129.6325,129.4579,129.4579,7989.0
2025-01-24 12:45:00,133.49,133.52,133.46,133.5,12612.0,129.4773,129.5064,129.4482,129.487,12612.0
2025-01-24 12:50:00,133.5,133.51,133.41,133.43,19511.0,129.487,129.4967,129.3997,129.4191,19511.0
2025-01-24 12:55:00,133.43,133.44,133.31,133.35,21998.0,129.4191,129.4288,129.3027,129.3415,21998.0
2025-01-24 13:00:00,133.35,133.4,133.3,133.34,13146.0,129.3415,129.39,129.293,129.3318,13146.0
2025-01-24 13:05:00,133.32,133.48,133.31,133.48,32884.0,129.3124,129.4676,129.3027,129.4676,32884.0
2025-01-24 13:10:00,133.45,133.48,133.38,133.44,20186.0,129.4385,129.4676,129.3706,129.4288,20186.0
2025-01-24 13:15:00,133.43,133.45,133.34,133.36,12837.0,129.4191,129.4385,129.3318,129.3512,12837.0
2025-01-24 13:20:00,133.35,133.39,133.32,133.39,7343.0,129.3415,129.3803,129.3124,129.3803,7343.0
2025-01-24 13:25:00,133.39,133.49,133.38,133.46,20159.0,129.3803,129.4773,129.3706,129.4482,20159.0
2025-01-24 13:30:00,133.46,133.6,133.45,133.53,26535.0,129.4482,129.584,129.4385,129.5161,26535.0
2025-01-24 13:35:00,133.51,133.67,133.51,133.65,14353.0,129.4967,129.6519,129.4967,129.6325,14353.0
2025-01-24 13:40:00,133.63,133.69,133.6,133.69,7121.0,129.6131,129.6713,129.584,129.6713,7121.0
2025-01-24 13:45:00,133.68,133.79,133.67,133.75,22707.0,129.6616,129.7683,129.6519,129.7295,22707.0
2025-01-24 13:50:00,133.73,133.82,133.71,133.78,25861.0,129.7101,129.7974,129.6907,129.7586,25861.0
2025-01-24 13:55:00,133.76,133.84,133.74,133.84,15533.0,129.7392,129.8168,129.7198,129.8168,15533.0
2025-01-24 14:00:00,133.83,133.9,133.81,133.86,14362.0,129.8071,129.875,129.7877,129.8362,14362.0
2025-01-24 14:05:00,133.86,133.86,133.77,133.78,20357.0,129.8362,129.8362,129.7489,129.7586,20357.0
2025-01-24 14:10:00,133.74,133.78,133.68,133.7,4867.0,129.7198,129.7586,129.6616,129.681,4867.0
2025-01-24 14:15:00,133.7,133.82,133.7,133.81,18220.0,129.681,129.7974,129.681,129.7877,18220.0
2025-01-24 14:20:00,133.76,133.81,133.67,133.7,94861.0,129.7392,129.7877,129.6519,129.681,94861.0
2025-01-24 14:25:00,133.71,133.78,133.67,133.69,22948.0,129.6907,129.7586,129.6519,129.6713,22948.0
2025-01-24 14:30:00,133.68,133.72,133.66,133.7,8807.0,129.6616,129.7004,129.6422,129.681,8807.0
2025-01-24 14:35:00,133.71,133.72,133.56,133.66,15955.0,129.6907,129.7004,129.5452,129.6422,15955.0
2025-01-24 14:40:00,133.63,133.76,133.62,133.76,12160.0,129.6131,129.7392,129.6034,129.7392,12160.0
2025-01-24 14:45:00,133.74,133.76,133.62,133.63,11973.0,129.7198,129.7392,129.6034,129.6131,11973.0
2025-01-24 14:50:00,133.63,133.66,133.56,133.6,20230.0,129.6131,129.6422,129.5452,129.584,20230.0
2025-01-24 14:55:00,133.57,133.61,133.51,133.55,13663.0,129.5549,129.5937,129.4967,129.5355,13663.0
2025-01-24 15:00:00,133.55,133.61,133.53,133.61,9723.0,129.5355,129.5937,129.5161,129.5937,9723.0
2025-01-24 15:05:00,133.57,133.61,133.44,133.51,17116.0,129.5549,129.5937,129.4288,129.4967,17116.0
2025-01-24 15:10:00,133.49,133.51,133.41,133.49,18086.0,129.4773,129.4967,129.3997,129.4773,18086.0
2025-01-24 15:15:00,133.48,133.51,133.43,133.51,15571.0,129.4676,129.4967,129.4191,129.4967,15571.0
2025-01-24 15:20:00,133.47,133.53,133.39,133.52,27398.0,129.4579,129.5161,129.3803,129.5064,27398.0
2025-01-24 15:25:00,133.48,133.52,133.34,133.38,31639.0,129.4676,129.5064,129.3318,129.3706,31639.0
2025-01-24 15:30:00,133.39,133.41,133.3,133.31,33105.0,129.3803,129.3997,129.293,129.3027,33105.0
2025-01-24 15:35:00,133.28,133.3,133.14,133.15,30923.0,129.2736,129.293,129.1378,129.1475,30923.0
2025-01-24 15:40:00,133.14,133.21,133.07,133.16,53770.0,129.1378,129.2057,129.0699,129.1572,53770.0
2025-01-24 15:45:00,133.16,133.33,133.09,133.24,46602.0,129.1572,129.3221,129.0893,129.2348,46602.0
2025-01-24 15:50:00,133.26,133.33,133.08,133.09,35874.0,129.2542,129.3221,129.0796,129.0893,35874.0
2025-01-24 15:55:00,133.07,133.09,132.88,133.04,199215.0,129.0699,129.0893,128.8857,129.0408,199215.0
2025-01-27 09:30:00,133.9,135.16,133.74,134.78,130202.0,129.875,131.0971,129.7198,130.7285,130202.0
2025-01-27 09:35:00,134.77,135.3,134.6,135.21,39532.0,130.7188,131.2329,130.554,131.1456,39532.0
2025-01-27 09:40:00,135.22,135.5,135.1,135.36,39674.0,131.1553,131.4269,131.0389,131.2911,39674.0
2025-01-27 09:45:00,135.34,135.63,134.89,135.2,29196.0,131.2717,131.553,130.8352,131.1359,29196.0
2025-01-27 09:50:00,135.05,135.36,134.96,135.13,38577.0,130.9904,131.2911,130.9031,131.068,38577.0
2025-01-27 09:55:00,135.09,135.15,134.88,135.0,89117.0,131.0292,131.0874,130.8255,130.9419,89117.0
2025-01-27 10:00:00,134.97,135.0,134.33,134.76,16535.0,130.9128,130.9419,130.2921,130.7091,16535.0
2025-01-27 10:05:00,134.78,134.79,134.23,134.35,21113.0,130.7285,130.7382,130.1951,130.3115,21113.0
2025-01-27 10:10:00,134.35,134.58,134.27,134.42,22866.0,130.3115,130.5346,130.2339,130.3794,22866.0
2025-01-27 10:15:00,134.43,134.65,134.35,134.65,17200.0,130.3891,130.6025,130.3115,130.6025,17200.0
2025-01-27 10:20:00,134.63,134.87,134.53,134.78,18904.0,130.5831,130.8158,130.4861,130.7285,18904.0
2025-01-27 10:25:00,134.77,134.83,134.57,134.75,11726.0,130.7188,130.777,130.5249,130.6994,11726.0
2025-01-27 10:30:00,134.75,134.85,134.64,134.76,26374.0,130.6994,130.7964,130.5928,130.7091,26374.0
2025-01-27 10:35:00,134.85,134.99,134.77,134.82,9570.0,130.7964,130.9322,130.7188,130.7673,9570.0
2025-01-27 10:40:00,134.88,134.88,134.49,134.59,9504.0,130.8255,130.8255,130.4473,130.5443,9504.0
2025-01-27 10:45:00,134.56,134.6,134.36,134.43,10324.0,130.5152,130.554,130.3212,130.3891,10324.0
2025-01-27 10:50:00,134.46,134.65,134.46,134.59,12258.0,130.4182,130.6025,130.4182,130.5443,12258.0
2025-01-27 10:55:00,134.6,134.63,134.26,134.55,21727.0,130.554,130.5831,130.2242,130.5055,21727.0
2025-01-27 11:00:00,134.53,134.58,134.38,134.46,15789.0,130.4861,130.5346,130.3406,130.4182,15789.0
2025-01-27 11:05:00,134.52,134.94,134.48,134.84,33185.0,130.4764,130.8837,130.4376,130.7867,33185.0
2025-01-27 11:10:00,134.84,135.39,134.78,135.35,61656.0,130.7867,131.3202,130.7285,131.2814,61656.0
2025-01-27 11:15:00,135.35,135.37,135.06,135.21,44362.0,131.2814,131.3008,131.0001,131.1456,44362.0
2025-01-27 11:20:00,135.23,135.51,135.23,135.46,67549.0,131.165,131.4366,131.165,131.3881,67549.0
2025-01-27 11:25:00,135.45,135.56,135.4,135.52,34890.0,131.3784,131.4851,131.3299,131.4463,34890.0
2025-01-27 11:30:00,135.52,135.73,135.46,135.65,28046.0,131.4463,131.65,131.3881,131.5724,28046.0
2025-01-27 11:35:00,135.65,136.12,135.63,135.84,94918.0,131.5724,132.0283,131.553,131.7567,94918.0
2025-01-27 11:40:00,135.84,136.11,135.8,136.09,36765.0,131.7567,132.0186,131.7179,131.9992,36765.0
2025-01-27 11:45:00,136.08,136.18,135.77,135.79,41314.0,131.9895,132.0865,131.6888,131.7082,41314.0
2025-01-27 11:50:00,135.78,136.06,135.65,136.05,35638.0,131.6985,131.9701,131.5724,131.9604,35638.0
2025-01-27 11:55:00,136.05,136.17,135.99,136.08,46891.0,131.9604,132.0768,131.9022,131.9895,46891.0
2025-01-27 12:00:00,136.05,136.21,135.79,135.93,41712.0,131.9604,132.1156,131.7082,131.844,41712.0
2025-01-27 12:05:00,135.91,135.96,135.79,135.96,29415.0,131.8246,131.8731,131.7082,131.8731,29415.0
2025-01-27 12:10:00,135.92,136.0,135.78,135.91,26559.0,131.8343,131.9119,131.6985,131.8246,26559.0
2025-01-27 12:15:00,135.91,135.97,135.72,135.87,30397.0,131.8246,131.8828,131.6403,131.7858,30397.0
2025-01-27 12:20:00,135.88,136.15,135.88,136.14,31399.0,131.7955,132.0574,131.7955,132.0477,31399.0
2025-01-27 12:25:00,136.13,136.23,136.06,136.21,25319.0,132.038,132.135,131.9701,132.1156,25319.0
2025-01-27 12:30:00,136.23,136.34,136.18,136.34,24408.0,132.135,132.2417,132.0865,132.2417,24408.0
2025-01-27 12:35:00,136.33,136.38,136.24,136.34,32623.0,132.232,132.2804,132.1447,132.2417,32623.0
2025-01-27 12:40:00,136.34,136.5,136.34,136.34,31904.0,132.2417,132.3968,132.2417,132.2417,31904.0
2025-01-27 12:45:00,136.34,136.46,136.34,136.35,39693.0,132.2417,132.358,132.2417,132.2513,39693.0
2025-01-27 12:50:00,136.36,136.44,136.28,136.39,56049.0,132.261,132.3386,132.1835,132.2901,56049.0
2025-01-27 12:55:00,136.42,136.46,136.34,136.4,35810.0,132.3192,132.358,132.2417,132.2998,35810.0
2025-01-27 13:00:00,136.41,136.43,136.12,136.18,36442.0,132.3095,132.3289,132.0283,132.0865,36442.0
2025-01-27 13:05:00,136.2,136.61,136.18,136.56,40711.0,132.1059,132.5035,132.0865,132.455,40711.0
2025-01-27 13:10:00,136.57,136.66,136.52,136.56,27441.0,132.4647,132.552,132.4162,132.455,27441.0
2025-01-27 13:15:00,136.58,136.65,136.42,136.56,20694.0,132.4744,132.5423,132.3192,132.455,20694.0
2025-01-27 13:20:00,136.56,136.86,136.55,136.86,25373.0,132.455,132.746,132.4453,132.746,25373.0
2025-01-27 13:25:00,136.86,136.86,136.71,136.78,31187.0,132.746,132.746,132.6005,132.6684,31187.0
2025-01-27 13:30:00,136.78,136.85,136.68,136.74,38227.0,132.6684,132.7363,132.5714,132.6296,38227.0
2025-01-27 13:35:00,136.75,136.78,136.53,136.6,34736.0,132.6393,132.6684,132.4259,132.4938,34736.0
2025-01-27 13:40:00,136.6,136.7,136.57,136.69,20520.0,132.4938,132.5908,132.4647,132.5811,20520.0
2025-01-27 13:45:00,136.68,136.76,136.57,136.71,24352.0,132.5714,132.649,132.4647,132.6005,24352.0
2025-01-27 13:50:00,136.7,136.84,136.59,136.77,26748.0,132.5908,132.7266,132.4841,132.6587,26748.0
2025-01-27 13:55:00,136.77,136.77,136.57,136.61,19484.0,132.6587,132.6587,132.4647,132.5035,19484.0
2025-01-27 14:00:00,136.62,136.69,136.49,136.51,17436.0,132.5132,132.5811,132.3871,132.4065,17436.0
2025-01-27 14:05:00,136.5,136.58,136.11,136.23,23934.0,132.3968,132.4744,132.0186,132.135,23934.0
2025-01-27 14:10:00,136.23,136.31,136.09,136.24,41947.0,132.135,132.2126,131.9992,132.1447,41947.0
2025-01-27 14:15:00,136.24,136.4,136.16,136.16,38665.0,132.1447,132.2998,132.0671,132.0671,38665.0
2025-01-27 14:20:00,136.18,136.24,136.03,136.14,41467.0,132.0865,132.1447,131.941,132.0477,41467.0
2025-01-27 14:25:00,136.13,136.4,136.12,136.36,22153.0,132.038,132.2998,132.0283,132.261,22153.0
2025-01-27 14:30:00,136.31,136.39,136.24,136.34,12344.0,132.2126,132.2901,132.1447,132.2417,12344.0
2025-01-27 14:35:00,136.35,136.58,136.34,136.54,20229.0,132.2513,132.4744,132.2417,132.4356,20229.0
2025-01-27 14:40:00,136.52,136.65,136.51,136.61,15913.0,132.4162,132.5423,132.4065,132.5035,15913.0
2025-01-27 14:45:00,136.6,136.64,136.49,136.62,17842.0,132.4938,132.5326,132.3871,132.5132,17842.0
2025-01-27 14:50:00,136.61,136.7,136.57,136.69,24703.0,132.5035,132.5908,132.4647,132.5811,24703.0
2025-01-27 14:55:00,136.67,136.74,136.6,136.62,23286.0,132.5617,132.6296,132.4938,132.5132,23286.0
2025-01-27 15:00:00,136.6,136.78,136.6,136.71,22354.0,132.4938,132.6684,132.4938,132.6005,22354.0
2025-01-27 15:05:00,136.71,136.71,136.57,136.61,20006.0,132.6005,132.6005,132.4647,132.5035,20006.0
2025-01-27 15:10:00,136.61,136.72,136.43,136.62,44960.0,132.5035,132.6102,132.3289,132.5132,44960.0
2025-01-27 15:15:00,136.62,136.77,136.57,136.67,20837.0,132.5132,132.6587,132.4647,132.5617,20837.0
2025-01-27 15:20:00,136.67,136.79,136.65,136.72,23603.0,132.5617,132.6781,132.5423,132.6102,23603.0
2025-01-27 15:25:00,136.71,136.76,136.65,136.71,25546.0,132.6005,132.649,132.5423,132.6005,25546.0
2025-01-27 15:30:00,136.71,136.71,136.39,136.42,28007.0,132.6005,132.6005,132.2901,132.3192,28007.0
2025-01-27 15:35:00,136.42,136.42,136.2,136.22,24271.0,132.3192,132.3192,132.1059,132.1253,24271.0
2025-01-27 15:40:00,136.25,136.36,136.17,136.18,33907.0,132.1544,132.261,132.0768,132.0865,33907.0
2025-01-27 15:45:00,136.17,136.33,136.13,136.27,33679.0,132.0768,132.232,132.038,132.1738,33679.0
2025-01-27 15:50:00,136.27,136.32,135.9,136.0,116771.0,132.1738,132.2223,131.8149,131.9119,116771.0
2025-01-27 15:55:00,136.01,136.33,136.01,136.27,249687.0,131.9216,132.232,131.9216,132.1738,249687.0
2025-01-28 09:30:00,135.76,136.25,135.76,136.03,77210.0,131.6791,132.1544,131.6791,131.941,77210.0
2025-01-28 09:35:00,136.0,136.54,135.84,136.54,15267.0,131.9119,132.4356,131.7567,132.4356,15267.0
2025-01-28 09:40:00,136.59,136.67,136.39,136.66,20580.0,132.4841,132.5617,132.2901,132.552,20580.0
2025-01-28 09:45:00,136.61,136.61,136.13,136.28,16035.0,132.5035,132.5035,132.038,132.1835,16035.0
2025-01-28 09:50:00,136.23,136.46,136.14,136.42,38085.0,132.135,132.358,132.0477,132.3192,38085.0
2025-01-28 09:55:00,136.37,136.41,136.15,136.17,16995.0,132.2707,132.3095,132.0574,132.0768,16995.0
2025-01-28 10:00:00,136.16,136.36,136.05,136.22,39571.0,132.0671,132.261,131.9604,132.1253,39571.0
2025-01-28 10:05:00,136.25,136.47,135.96,136.47,30636.0,132.1544,132.3677,131.8731,132.3677,30636.0
2025-01-28 10:10:00,136.43,136.53,136.31,136.34,34737.0,132.3289,132.4259,132.2126,132.2417,34737.0
2025-01-28 10:15:00,136.35,136.44,136.27,136.34,15198.0,132.2513,132.3386,132.1738,132.2417,15198.0
2025-01-28 10:20:00,136.26,136.41,136.26,136.34,23717.0,132.1641,132.3095,132.1641,132.2417,23717.0
2025-01-28 10:25:00,136.3,136.37,136.1,136.13,19838.0,132.2029,132.2707,132.0089,132.038,19838.0
2025-01-28 10:30:00,136.13,136.18,135.94,135.95,29281.0,132.038,132.0865,131.8537,131.8634,29281.0
2025-01-28 10:35:00,136.01,136.28,135.99,136.28,9601.0,131.9216,132.1835,131.9022,132.1835,9601.0
2025-01-28 10:40:00,136.31,136.54,136.12,136.46,37757.0,132.2126,132.4356,132.0283,132.358,37757.0
2025-01-28 10:45:00,136.5,136.65,136.44,136.57,14152.0,132.3968,132.5423,132.3386,132.4647,14152.0
2025-01-28 10:50:00,136.63,136.99,136.63,136.96,11143.0,132.5229,132.8721,132.5229,132.843,11143.0
2025-01-28 10:55:00,136.96,136.96,136.77,136.79,11694.0,132.843,132.843,132.6587,132.6781,11694.0
2025-01-28 11:00:00,136.79,136.87,136.7,136.71,9355.0,132.6781,132.7557,132.5908,132.6005,9355.0
2025-01-28 11:05:00,136.7,136.78,136.61,136.72,13381.0,132.5908,132.6684,132.5035,132.6102,13381.0
2025-01-28 11:10:00,136.72,136.73,136.58,136.64,11248.0,132.6102,132.6199,132.4744,132.5326,11248.0
2025-01-28 11:15:00,136.63,136.67,136.54,136.55,25001.0,132.5229,132.5617,132.4356,132.4453,25001.0
2025-01-28 11:20:00,136.54,136.55,136.33,136.34,25142.0,132.4356,132.4453,132.232,132.2417,25142.0
2025-01-28 11:25:00,136.36,136.4,136.13,136.16,21292.0,132.261,132.2998,132.038,132.0671,21292.0
2025-01-28 11:30:00,136.19,136.19,136.04,136.11,25497.0,132.0962,132.0962,131.9507,132.0186,25497.0
2025-01-28 11:35:00,136.1,136.1,135.93,136.06,17138.0,132.0089,132.0089,131.844,131.9701,17138.0
2025-01-28 11:40:00,136.06,136.23,136.02,136.23,10977.0,131.9701,132.135,131.9313,132.135,10977.0
2025-01-28 11:45:00,136.2,136.2,136.0,136.11,14540.0,132.1059,132.1059,131.9119,132.0186,14540.0
2025-01-28 11:50:00,136.11,136.18,135.83,135.91,19118.0,132.0186,132.0865,131.747,131.8246,19118.0
2025-01-28 11:55:00,135.89,136.0,135.83,135.97,26359.0,131.8052,131.9119,131.747,131.8828,26359.0
2025-01-28 12:00:00,135.96,135.98,135.83,135.98,27719.0,131.8731,131.8925,131.747,131.8925,27719.0
2025-01-28 12:05:00,135.94,136.12,135.93,136.1,15615.0,131.8537,132.0283,131.844,132.0089,15615.0
2025-01-28 12:10:00,136.1,136.17,136.04,136.04,11733.0,132.0089,132.0768,131.9507,131.9507,11733.0
2025-01-28 12:15:00,136.08,136.1,136.01,136.03,24660.0,131.9895,132.0089,131.9216,131.941,24660.0
2025-01-28 12:20:00,136.01,136.04,135.9,136.02,9033.0,131.9216,131.9507,131.8149,131.9313,9033.0
2025-01-28 12:25:00,136.02,136.11,136.0,136.09,13461.0,131.9313,132.0186,131.9119,131.9992,13461.0
2025-01-28 12:30:00,136.09,136.22,136.08,136.16,20436.0,131.9992,132.1253,131.9895,132.0671,20436.0
2025-01-28 12:35:00,136.17,136.18,136.02,136.06,7922.0,132.0768,132.0865,131.9313,131.9701,7922.0
2025-01-28 12:40:00,136.06,136.25,136.04,136.2,10016.0,131.9701,132.1544,131.9507,132.1059,10016.0
2025-01-28 12:45:00,136.17,136.25,136.14,136.15,7355.0,132.0768,132.1544,132.0477,132.0574,7355.0
2025-01-28 12:50:00,136.15,136.24,136.13,136.21,8914.0,132.0574,132.1447,132.038,132.1156,8914.0
2025-01-28 12:55:00,136.19,136.2,136.0,136.06,41165.0,132.0962,132.1059,131.9119,131.9701,41165.0
2025-01-28 13:00:00,136.06,136.15,135.96,136.12,15306.0,131.9701,132.0574,131.8731,132.0283,15306.0
2025-01-28 13:05:00,136.13,136.13,136.04,136.11,7551.0,132.038,132.038,131.9507,132.0186,7551.0
2025-01-28 13:10:00,136.12,136.17,136.06,136.17,17790.0,132.0283,132.0768,131.9701,132.0768,17790.0
2025-01-28 13:15:00,136.15,136.15,136.06,136.13,5710.0,132.0574,132.0574,131.9701,132.038,5710.0
2025-01-28 13:20:00,136.14,136.16,136.1,136.16,8720.0,132.0477,132.0671,132.0089,132.0671,8720.0
2025-01-28 13:25:00,136.15,136.19,136.06,136.07,19915.0,132.0574,132.0962,131.9701,131.9798,19915.0
2025-01-28 13:30:00,136.07,136.16,136.03,136.15,13519.0,131.9798,132.0671,131.941,132.0574,13519.0
2025-01-28 13:35:00,136.19,136.19,136.1,136.1,11769.0,132.0962,132.0962,132.0089,132.0089,11769.0
2025-01-28 13:40:00,136.08,136.12,135.96,135.97,31695.0,131.9895,132.0283,131.8731,131.8828,31695.0
2025-01-28 13:45:00,136.0,136.0,135.92,135.93,20662.0,131.9119,131.9119,131.8343,131.844,20662.0
2025-01-28 13:50:00,135.95,135.98,135.77,135.78,34640.0,131.8634,131.8925,131.6888,131.6985,34640.0
2025-01-28 13:55:00,135.79,135.82,135.7,135.72,25250.0,131.7082,131.7373,131.6209,131.6403,25250.0
2025-01-28 14:00:00,135.74,135.8,135.7,135.74,23919.0,131.6597,131.7179,131.6209,131.6597,23919.0
2025-01-28 14:05:00,135.71,135.72,135.58,135.63,14437.0,131.6306,131.6403,131.5045,131.553,14437.0
2025-01-28 14:10:00,135.63,135.64,135.41,135.45,37633.0,131.553,131.5627,131.3396,131.3784,37633.0
2025-01-28 14:15:00,135.44,135.53,135.35,135.53,50263.0,131.3687,131.456,131.2814,131.456,50263.0
2025-01-28 14:20:00,135.51,135.57,135.48,135.53,27497.0,131.4366,131.4948,131.4075,131.456,27497.0
2025-01-28 14:25:00,135.5,135.59,135.46,135.52,14501.0,131.4269,131.5142,131.3881,131.4463,14501.0
2025-01-28 14:30:00,135.54,135.56,135.43,135.44,14925.0,131.4657,131.4851,131.359,131.3687,14925.0
2025-01-28 14:35:00,135.44,135.52,135.44,135.44,16668.0,131.3687,131.4463,131.3687,131.3687,16668.0
2025-01-28 14:40:00,135.46,135.52,135.44,135.5,11199.0,131.3881,131.4463,131.3687,131.4269,11199.0
2025-01-28 14:45:00,135.51,135.52,135.36,135.37,18677.0,131.4366,131.4463,131.2911,131.3008,18677.0
2025-01-28 14:50:00,135.37,135.53,135.36,135.51,18421.0,131.3008,131.456,131.2911,131.4366,18421.0
2025-01-28 14:55:00,135.54,135.57,135.51,135.55,14097.0,131.4657,131.4948,131.4366,131.4754,14097.0
2025-01-28 15:00:00,135.56,135.76,135.55,135.72,10840.0,131.4851,131.6791,131.4754,131.6403,10840.0
2025-01-28 15:05:00,135.73,135.83,135.72,135.8,12015.0,131.65,131.747,131.6403,131.7179,12015.0
2025-01-28 15:10:00,135.78,135.79,135.67,135.68,8667.0,131.6985,131.7082,131.5918,131.6015,8667.0
2025-01-28 15:15:00,135.67,135.7,135.63,135.63,14466.0,131.5918,131.6209,131.553,131.553,14466.0
2025-01-28 15:20:00,135.63,135.69,135.58,135.63,38961.0,131.553,131.6112,131.5045,131.553,38961.0
2025-01-28 15:25:00,135.61,135.67,135.58,135.59,18349.0,131.5336,131.5918,131.5045,131.5142,18349.0
2025-01-28 15:30:00,135.58,135.74,135.54,135.72,24701.0,131.5045,131.6597,131.4657,131.6403,24701.0
2025-01-28 15:35:00,135.73,135.82,135.67,135.8,12835.0,131.65,131.7373,131.5918,131.7179,12835.0
2025-01-28 15:40:00,135.8,135.88,135.78,135.83,34800.0,131.7179,131.7955,131.6985,131.747,34800.0
2025-01-28 15:45:00,135.85,135.88,135.69,135.7,19616.0,131.7664,131.7955,131.6112,131.6209,19616.0
2025-01-28 15:50:00,135.7,135.81,135.58,135.6,38310.0,131.6209,131.7276,131.5045,131.5239,38310.0
2025-01-28 15:55:00,135.59,135.6,135.38,135.42,118404.0,131.5142,131.5239,131.3105,131.3493,118404.0
2025-01-29 09:30:00,136.03,136.58,135.97,136.44,66678.0,131.941,132.4744,131.8828,132.3386,66678.0
2025-01-29 09:35:00,136.37,136.37,135.71,135.82,24394.0,132.2707,132.2707,131.6306,131.7373,24394.0
2025-01-29 09:40:00,135.92,136.11,135.78,135.82,25194.0,131.8343,132.0186,131.6985,131.7373,25194.0
2025-01-29 09:45:00,135.81,135.98,135.73,135.77,12838.0,131.7276,131.8925,131.65,131.6888,12838.0
2025-01-29 09:50:00,135.78,135.83,135.47,135.53,17804.0,131.6985,131.747,131.3978,131.456,17804.0
2025-01-29 09:55:00,135.5,135.6,135.13,135.23,27302.0,131.4269,131.5239,131.068,131.165,27302.0
2025-01-29 10:00:00,135.23,135.33,135.01,135.09,102214.0,131.165,131.262,130.9516,131.0292,102214.0
2025-01-29 10:05:00,135.08,135.24,135.02,135.07,22624.0,131.0195,131.1747,130.9613,131.0098,22624.0
2025-01-29 10:10:00,135.07,135.19,134.93,135.11,34960.0,131.0098,131.1262,130.874,131.0486,34960.0
2025-01-29 10:15:00,135.14,135.48,135.12,135.31,23080.0,131.0777,131.4075,131.0583,131.2426,23080.0
2025-01-29 10:20:00,135.3,135.39,135.18,135.38,18228.0,131.2329,131.3202,131.1165,131.3105,18228.0
2025-01-29 10:25:00,135.38,135.39,135.21,135.26,20733.0,131.3105,131.3202,131.1456,131.1941,20733.0
2025-01-29 10:30:00,135.26,135.47,135.19,135.42,25230.0,131.1941,131.3978,131.1262,131.3493,25230.0
2025-01-29 10:35:00,135.43,135.47,135.32,135.41,20830.0,131.359,131.3978,131.2523,131.3396,20830.0
2025-01-29 10:40:00,135.41,135.48,135.37,135.41,25336.0,131.3396,131.4075,131.3008,131.3396,25336.0
2025-01-29 10:45:00,135.44,135.45,135.11,135.13,16200.0,131.3687,131.3784,131.0486,131.068,16200.0
2025-01-29 10:50:00,135.13,135.35,135.12,135.35,32621.0,131.068,131.2814,131.0583,131.2814,32621.0
2025-01-29 10:55:00,135.35,135.38,135.22,135.29,20855.0,131.2814,131.3105,131.1553,131.2232,20855.0
2025-01-29 11:00:00,135.23,135.52,135.23,135.5,18942.0,131.165,131.4463,131.165,131.4269,18942.0
2025-01-29 11:05:00,135.5,135.5,135.28,135.36,23415.0,131.4269,131.4269,131.2135,131.2911,23415.0
2025-01-29 11:10:00,135.33,135.47,135.19,135.19,13043.0,131.262,131.3978,131.1262,131.1262,13043.0
2025-01-29 11:15:00,135.15,135.18,135.03,135.16,13978.0,131.0874,131.1165,130.971,131.0971,13978.0
2025-01-29 11:20:00,135.16,135.3,135.13,135.14,16349.0,131.0971,131.2329,131.068,131.0777,16349.0
2025-01-29 11:25:00,135.13,135.23,135.11,135.22,18627.0,131.068,131.165,131.0486,131.1553,18627.0
2025-01-29 11:30:00,135.23,135.38,135.19,135.38,39103.0,131.165,131.3105,131.1262,131.3105,39103.0
2025-01-29 11:35:00,135.38,135.44,135.34,135.38,27183.0,131.3105,131.3687,131.2717,131.3105,27183.0
2025-01-29 11:40:00,135.38,135.42,135.23,135.25,29513.0,131.3105,131.3493,131.165,131.1844,29513.0
2025-01-29 11:45:00,135.25,135.39,135.24,135.38,35513.0,131.1844,131.3202,131.1747,131.3105,35513.0
2025-01-29 11:50:00,135.35,135.47,135.34,135.46,13418.0,131.2814,131.3978,131.2717,131.3881,13418.0
2025-01-29 11:55:00,135.45,135.49,135.29,135.32,57914.0,131.3784,131.4172,131.2232,131.2523,57914.0
2025-01-29 12:00:00,135.32,135.46,135.32,135.37,45526.0,131.2523,131.3881,131.2523,131.3008,45526.0
2025-01-29 12:05:00,135.37,135.41,135.31,135.34,46321.0,131.3008,131.3396,131.2426,131.2717,46321.0
2025-01-29 12:10:00,135.34,135.45,135.33,135.4,21731.0,131.2717,131.3784,131.262,131.3299,21731.0
2025-01-29 12:15:00,135.4,135.42,135.34,135.39,25940.0,131.3299,131.3493,131.2717,131.3202,25940.0
2025-01-29 12:20:00,135.39,135.51,135.37,135.49,31320.0,131.3202,131.4366,131.3008,131.4172,31320.0
2025-01-29 12:25:00,135.49,135.54,135.44,135.47,31360.0,131.4172,131.4657,131.3687,131.3978,31360.0
2025-01-29 12:30:00,135.47,135.51,135.28,135.28,16328.0,131.3978,131.4366,131.2135,131.2135,16328.0
2025-01-29 12:35:00,135.29,135.35,135.24,135.24,21350.0,131.2232,131.2814,131.1747,131.1747,21350.0
2025-01-29 12:40:00,135.23,135.34,135.2,135.33,13932.0,131.165,131.2717,131.1359,131.262,13932.0
2025-01-29 12:45:00,135.35,135.35,135.21,135.24,13869.0,131.2814,131.2814,131.1456,131.1747,13869.0
2025-01-29 12:50:00,135.22,135.35,135.2,135.35,10768.0,131.1553,131.2814,131.1359,131.2814,10768.0
2025-01-29 12:55:00,135.35,135.39,135.31,135.39,16584.0,131.2814,131.3202,131.2426,131.3202,16584.0
2025-01-29 13:00:00,135.37,135.45,135.19,135.19,22482.0,131.3008,131.3784,131.1262,131.1262,22482.0
2025-01-29 13:05:00,135.22,135.3,135.08,135.27,18943.0,131.1553,131.2329,131.0195,131.2038,18943.0
2025-01-29 13:10:00,135.3,135.42,135.25,135.34,32712.0,131.2329,131.3493,131.1844,131.2717,32712.0
2025-01-29 13:15:00,135.36,135.4,135.3,135.38,11069.0,131.2911,131.3299,131.2329,131.3105,11069.0
2025-01-29 13:20:00,135.38,135.38,135.21,135.34,15663.0,131.3105,131.3105,131.1456,131.2717,15663.0
2025-01-29 13:25:00,135.36,135.43,135.33,135.42,14904.0,131.2911,131.359,131.262,131.3493,14904.0
2025-01-29 13:30:00,135.42,135.45,135.37,135.38,11927.0,131.3493,131.3784,131.3008,131.3105,11927.0
2025-01-29 13:35:00,135.4,135.41,135.29,135.39,19371.0,131.3299,131.3396,131.2232,131.3202,19371.0
2025-01-29 13:40:00,135.37,135.42,135.19,135.23,11489.0,131.3008,131.3493,131.1262,131.165,11489.0
2025-01-29 13:45:00,135.2,135.34,135.2,135.31,9040.0,131.1359,131.2717,131.1359,131.2426,9040.0
2025-01-29 13:50:00,135.3,135.33,135.22,135.3,20950.0,131.2329,131.262,131.1553,131.2329,20950.0
2025-01-29 13:55:00,135.29,135.4,135.26,135.39,9770.0,131.2232,131.3299,131.1941,131.3202,9770.0
2025-01-29 14:00:00,135.33,135.37,134.79,134.83,56454.0,131.262,131.3008,130.7382,130.777,56454.0
2025-01-29 14:05:00,134.8,134.83,134.57,134.58,25968.0,130.7479,130.777,130.5249,130.5346,25968.0
2025-01-29 14:10:00,134.53,134.6,134.35,134.49,17825.0,130.4861,130.554,130.3115,130.4473,17825.0
2025-01-29 14:15:00,134.5,134.6,134.4,134.45,12873.0,130.457,130.554,130.36,130.4085,12873.0
2025-01-29 14:20:00,134.45,134.48,134.31,134.39,17132.0,130.4085,130.4376,130.2727,130.3503,17132.0
2025-01-29 14:25:00,134.36,134.42,134.31,134.42,28043.0,130.3212,130.3794,130.2727,130.3794,28043.0
2025-01-29 14:30:00,134.44,134.71,134.39,134.63,20404.0,130.3988,130.6606,130.3503,130.5831,20404.0
2025-01-29 14:35:00,134.64,134.7,134.46,134.59,25822.0,130.5928,130.6509,130.4182,130.5443,25822.0
2025-01-29 14:40:00,134.61,134.77,134.45,134.56,21027.0,130.5637,130.7188,130.4085,130.5152,21027.0
2025-01-29 14:45:00,134.56,134.65,134.42,134.55,27412.0,130.5152,130.6025,130.3794,130.5055,27412.0
2025-01-29 14:50:00,134.53,134.76,134.43,134.71,23264.0,130.4861,130.7091,130.3891,130.6606,23264.0
2025-01-29 14:55:00,134.71,134.71,134.38,134.43,26142.0,130.6606,130.6606,130.3406,130.3891,26142.0
2025-01-29 15:00:00,134.43,134.49,134.33,134.48,23275.0,130.3891,130.4473,130.2921,130.4376,23275.0
2025-01-29 15:05:00,134.44,134.47,134.26,134.38,37919.0,130.3988,130.4279,130.2242,130.3406,37919.0
2025-01-29 15:10:00,134.39,134.49,134.34,134.42,29781.0,130.3503,130.4473,130.3018,130.3794,29781.0
2025-01-29 15:15:00,134.42,134.5,134.15,134.26,34627.0,130.3794,130.457,130.1175,130.2242,34627.0
2025-01-29 15:20:00,134.26,134.48,134.23,134.41,40514.0,130.2242,130.4376,130.1951,130.3697,40514.0
2025-01-29 15:25:00,134.41,134.45,134.23,134.23,28885.0,130.3697,130.4085,130.1951,130.1951,28885.0
2025-01-29 15:30:00,134.25,134.33,134.15,134.26,38745.0,130.2145,130.2921,130.1175,130.2242,38745.0
2025-01-29 15:35:00,134.27,134.27,134.07,134.11,31544.0,130.2339,130.2339,130.0399,130.0787,31544.0
2025-01-29 15:40:00,134.11,134.2,133.87,133.97,44652.0,130.0787,130.166,129.8459,129.9429,44652.0
2025-01-29 15:45:00,133.96,133.99,133.71,133.95,51957.0,129.9332,129.9623,129.6907,129.9235,51957.0
2025-01-29 15:50:00,133.95,134.19,133.9,133.9,77348.0,129.9235,130.1563,129.875,129.875,77348.0
2025-01-29 15:55:00,133.91,134.0,133.62,133.78,263406.0,129.8847,129.972,129.6034,129.7586,263406.0
2025-01-30 09:30:00,117.39,117.98,113.0,114.47,1839944.0,113.8613,114.4335,109.6032,111.0291,1839944.0
2025-01-30 09:35:00,114.47,114.47,113.15,113.32,871674.0,111.0291,111.0291,109.7487,109.9136,871674.0
2025-01-30 09:40:00,113.32,114.39,113.3,114.13,746184.0,109.9136,110.9515,109.8942,110.6993,746184.0
2025-01-30 09:45:00,114.04,114.16,113.0,113.15,813843.0,110.612,110.7284,109.6032,109.7487,813843.0
2025-01-30 09:50:00,113.15,113.99,112.99,113.72,637505.0,109.7487,110.5635,109.5935,110.3016,637505.0
2025-01-30 09:55:00,113.69,114.09,113.16,113.85,464678.0,110.2725,110.6605,109.7584,110.4277,464678.0
2025-01-30 10:00:00,113.85,113.93,113.15,113.44,572978.0,110.4277,110.5053,109.7487,110.03,572978.0
2025-01-30 10:05:00,113.44,113.49,113.0,113.02,678248.0,110.03,110.0785,109.6032,109.6226,678248.0
2025-01-30 10:10:00,113.03,113.1,112.28,112.32,1013647.0,109.6323,109.7002,108.9049,108.9437,1013647.0
2025-01-30 10:15:00,112.33,112.46,112.02,112.26,639047.0,108.9534,109.0795,108.6527,108.8855,639047.0
2025-01-30 10:20:00,112.26,112.35,111.6,111.69,728119.0,108.8855,108.9728,108.2453,108.3326,728119.0
2025-01-30 10:25:00,111.71,111.71,111.28,111.3,565111.0,108.352,108.352,107.9349,107.9543,565111.0
2025-01-30 10:30:00,111.3,111.53,110.81,111.47,803339.0,107.9543,108.1774,107.4791,108.1192,803339.0
2025-01-30 10:35:00,111.48,111.54,111.25,111.34,342517.0,108.1289,108.1871,107.9059,107.9931,342517.0
2025-01-30 10:40:00,111.34,111.36,110.95,110.95,279698.0,107.9931,108.0125,107.6149,107.6149,279698.0
2025-01-30 10:45:00,110.94,111.13,110.5,110.62,534909.0,107.6052,107.7895,107.1784,107.2948,534909.0
2025-01-30 10:50:00,110.61,110.62,110.26,110.33,438847.0,107.2851,107.2948,106.9456,107.0135,438847.0
2025-01-30 10:55:00,110.32,110.8,110.04,110.76,462300.0,107.0038,107.4694,106.7322,107.4306,462300.0
2025-01-30 11:00:00,110.73,110.73,110.23,110.56,374675.0,107.4015,107.4015,106.9165,107.2366,374675.0
2025-01-30 11:05:00,110.57,110.96,110.5,110.51,347361.0,107.2463,107.6246,107.1784,107.1881,347361.0
2025-01-30 11:10:00,110.5,110.54,109.67,109.82,894588.0,107.1784,107.2172,106.3733,106.5188,894588.0
2025-01-30 11:15:00,109.81,110.22,109.62,109.72,401885.0,106.5091,106.9068,106.3248,106.4218,401885.0
2025-01-30 11:20:00,109.72,110.69,109.68,110.39,346682.0,106.4218,107.3627,106.383,107.0717,346682.0
2025-01-30 11:25:00,110.39,110.54,110.12,110.48,269180.0,107.0717,107.2172,106.8098,107.159,269180.0
2025-01-30 11:30:00,110.51,110.78,110.3,110.61,339724.0,107.1881,107.45,106.9844,107.2851,339724.0
2025-01-30 11:35:00,110.64,111.19,110.5,110.98,371173.0,107.3142,107.8477,107.1784,107.644,371173.0
2025-01-30 11:40:00,110.99,111.35,110.9,111.32,332631.0,107.6537,108.0028,107.5664,107.9737,332631.0
2025-01-30 11:45:00,111.31,111.42,111.0,111.0,297517.0,107.964,108.0707,107.6634,107.6634,297517.0
2025-01-30 11:50:00,111.01,111.05,110.5,110.95,344218.0,107.6731,107.7119,107.1784,107.6149,344218.0
2025-01-30 11:55:00,110.9,111.7,110.9,111.41,426548.0,107.5664,108.3423,107.5664,108.061,426548.0
2025-01-30 12:00:00,111.42,111.71,111.31,111.58,251889.0,108.0707,108.352,107.964,108.2259,251889.0
2025-01-30 12:05:00,111.6,112.19,111.55,112.14,322870.0,108.2453,108.8176,108.1968,108.7691,322870.0
2025-01-30 12:10:00,112.14,112.2,111.88,112.03,221966.0,108.7691,108.8273,108.5169,108.6624,221966.0
2025-01-30 12:15:00,112.01,112.37,111.88,112.1,268613.0,108.643,108.9922,108.5169,108.7303,268613.0
2025-01-30 12:20:00,112.09,112.1,111.6,111.86,216816.0,108.7206,108.7303,108.2453,108.4975,216816.0
2025-01-30 12:25:00,111.84,111.92,111.55,111.66,140566.0,108.4781,108.5557,108.1968,108.3035,140566.0
2025-01-30 12:30:00,111.65,112.56,111.63,112.55,327266.0,108.2938,109.1765,108.2744,109.1668,327266.0
2025-01-30 12:35:00,112.53,112.85,112.36,112.8,354992.0,109.1474,109.4578,108.9825,109.4093,354992.0
2025-01-30 12:40:00,112.81,113.28,112.55,112.71,365945.0,109.419,109.8748,109.1668,109.322,365945.0
2025-01-30 12:45:00,112.66,113.04,112.66,112.71,179115.0,109.2735,109.642,109.2735,109.322,179115.0
2025-01-30 12:50:00,112.73,113.04,112.7,112.89,157137.0,109.3414,109.642,109.3123,109.4966,157137.0
2025-01-30 12:55:00,112.89,113.22,112.85,112.96,261517.0,109.4966,109.8166,109.4578,109.5644,261517.0
2025-01-30 13:00:00,112.95,113.28,112.93,113.27,190509.0,109.5547,109.8748,109.5353,109.8651,190509.0
2025-01-30 13:05:00,113.19,113.56,113.12,113.49,176885.0,109.7875,110.1464,109.7196,110.0785,176885.0
2025-01-30 13:10:00,113.51,113.77,113.41,113.76,198537.0,110.0979,110.3501,110.0009,110.3404,198537.0
2025-01-30 13:15:00,113.76,114.16,113.66,114.16,306426.0,110.3404,110.7284,110.2434,110.7284,306426.0
2025-01-30 13:20:00,114.16,115.05,114.12,114.93,602965.0,110.7284,111.5916,110.6896,111.4752,602965.0
2025-01-30 13:25:00,114.95,115.33,114.7,115.01,562551.0,111.4946,111.8632,111.2521,111.5528,562551.0
2025-01-30 13:30:00,115.01,115.53,114.93,115.45,391503.0,111.5528,112.0572,111.4752,111.9796,391503.0
2025-01-30 13:35:00,115.47,115.75,115.29,115.39,414796.0,111.999,112.2706,111.8244,111.9214,414796.0
2025-01-30 13:40:00,115.39,115.49,114.75,114.95,458173.0,111.9214,112.0184,111.3006,111.4946,458173.0
2025-01-30 13:45:00,114.96,115.4,114.7,115.11,298398.0,111.5043,111.9311,111.2521,111.6498,298398.0
2025-01-30 13:50:00,115.1,115.5,114.9,114.95,213869.0,111.6401,112.0281,111.4461,111.4946,213869.0
2025-01-30 13:55:00,114.95,115.36,114.82,114.91,196033.0,111.4946,111.8923,111.3685,111.4558,196033.0
2025-01-30 14:00:00,114.93,115.0,114.45,114.83,236785.0,111.4752,111.5431,111.0097,111.3782,236785.0
2025-01-30 14:05:00,114.88,114.92,114.45,114.45,195101.0,111.4267,111.4655,111.0097,111.0097,195101.0
2025-01-30 14:10:00,114.48,114.51,113.65,113.94,349645.0,111.0388,111.0679,110.2337,110.515,349645.0
2025-01-30 14:15:00,113.94,114.19,113.9,114.05,150547.0,110.515,110.7575,110.4762,110.6217,150547.0
2025-01-30 14:20:00,114.05,114.16,113.65,113.85,151970.0,110.6217,110.7284,110.2337,110.4277,151970.0
2025-01-30 14:25:00,113.84,114.03,113.79,113.89,149789.0,110.418,110.6023,110.3695,110.4665,149789.0
2025-01-30 14:30:00,113.87,114.11,113.78,114.06,188469.0,110.4471,110.6799,110.3598,110.6314,188469.0
2025-01-30 14:35:00,114.07,114.42,114.02,114.39,196683.0,110.6411,110.9806,110.5926,110.9515,196683.0
2025-01-30 14:40:00,114.38,114.75,114.37,114.72,194320.0,110.9418,111.3006,110.9321,111.2715,194320.0
2025-01-30 14:45:00,114.72,114.72,114.12,114.23,186681.0,111.2715,111.2715,110.6896,110.7963,186681.0
2025-01-30 14:50:00,114.25,114.46,114.24,114.26,150306.0,110.8157,111.0194,110.806,110.8254,150306.0
2025-01-30 14:55:00,114.26,114.29,113.99,114.15,175817.0,110.8254,110.8545,110.5635,110.7187,175817.0
2025-01-30 15:00:00,114.12,114.27,114.0,114.2,131325.0,110.6896,110.8351,110.5732,110.7672,131325.0
2025-01-30 15:05:00,114.16,114.42,114.1,114.27,118314.0,110.7284,110.9806,110.6702,110.8351,118314.0
2025-01-30 15:10:00,114.29,114.88,114.29,114.83,213541.0,110.8545,111.4267,110.8545,111.3782,213541.0
2025-01-30 15:15:00,114.83,114.88,114.6,114.75,179917.0,111.3782,111.4267,111.1552,111.3006,179917.0
2025-01-30 15:20:00,114.74,115.6,114.65,115.52,380103.0,111.2909,112.1251,111.2036,112.0475,380103.0
2025-01-30 15:25:00,115.54,115.63,115.36,115.47,317544.0,112.0669,112.1542,111.8923,111.999,317544.0
2025-01-30 15:30:00,115.46,115.74,115.25,115.33,265865.0,111.9893,112.2609,111.7856,111.8632,265865.0
2025-01-30 15:35:00,115.33,115.4,114.55,114.56,227486.0,111.8632,111.9311,111.1067,111.1164,227486.0
2025-01-30 15:40:00,114.55,114.56,114.26,114.45,326678.0,111.1067,111.1164,110.8254,111.0097,326678.0
2025-01-30 15:45:00,114.47,115.0,114.38,114.75,307243.0,111.0291,111.5431,110.9418,111.3006,307243.0
2025-01-30 15:50:00,114.73,115.21,114.73,114.92,441369.0,111.2812,111.7468,111.2812,111.4655,441369.0
2025-01-30 15:55:00,114.94,115.12,114.69,114.91,814034.0,111.4849,111.6595,111.2424,111.4558,814034.0
2025-01-31 09:30:00,115.01,115.15,114.24,114.3,817983.0,111.5528,111.6886,110.806,110.8642,817983.0
2025-01-31 09:35:00,114.3,116.0,114.19,115.0,413039.0,110.8642,112.5131,110.7575,111.5431,413039.0
2025-01-31 09:40:00,115.0,115.49,114.82,115.07,220150.0,111.5431,112.0184,111.3685,111.611,220150.0
2025-01-31 09:45:00,115.05,115.3,114.82,114.98,197753.0,111.5916,111.8341,111.3685,111.5237,197753.0
2025-01-31 09:50:00,114.97,116.49,114.82,116.21,317107.0,111.514,112.9883,111.3685,112.7168,317107.0
2025-01-31 09:55:00,116.19,116.59,115.88,115.96,255416.0,112.6974,113.0853,112.3967,112.4743,255416.0
2025-01-31 10:00:00,115.98,116.55,115.72,116.1,277662.0,112.4937,113.0465,112.2415,112.6101,277662.0
2025-01-31 10:05:00,116.16,116.33,115.77,115.91,128017.0,112.6683,112.8331,112.29,112.4258,128017.0
2025-01-31 10:10:00,115.91,116.01,115.69,115.72,172438.0,112.4258,112.5228,112.2124,112.2415,172438.0
2025-01-31 10:15:00,115.75,115.79,115.35,115.47,165904.0,112.2706,112.3094,111.8826,111.999,165904.0
2025-01-31 10:20:00,115.47,115.64,115.09,115.21,141802.0,111.999,112.1639,111.6304,111.7468,141802.0
2025-01-31 10:25:00,115.21,115.3,115.0,115.05,178521.0,111.7468,111.8341,111.5431,111.5916,178521.0
2025-01-31 10:30:00,115.15,115.24,115.0,115.09,110104.0,111.6886,111.7759,111.5431,111.6304,110104.0
2025-01-31 10:35:00,115.08,115.08,114.69,114.73,241386.0,111.6207,111.6207,111.2424,111.2812,241386.0
2025-01-31 10:40:00,114.73,114.86,114.31,114.31,202519.0,111.2812,111.4073,110.8739,110.8739,202519.0
2025-01-31 10:45:00,114.31,114.57,114.27,114.47,131940.0,110.8739,111.1261,110.8351,111.0291,131940.0
2025-01-31 10:50:00,114.47,114.5,114.21,114.21,133102.0,111.0291,111.0582,110.7769,110.7769,133102.0
2025-01-31 10:55:00,114.21,114.25,114.08,114.22,238830.0,110.7769,110.8157,110.6508,110.7866,238830.0
2025-01-31 11:00:00,114.25,114.31,113.63,113.74,301095.0,110.8157,110.8739,110.2143,110.321,301095.0
2025-01-31 11:05:00,113.71,113.75,113.43,113.46,196305.0,110.2919,110.3307,110.0203,110.0494,196305.0
2025-01-31 11:10:00,113.48,113.57,113.38,113.54,183783.0,110.0688,110.1561,109.9718,110.127,183783.0
2025-01-31 11:15:00,113.53,113.86,113.43,113.76,181305.0,110.1173,110.4374,110.0203,110.3404,181305.0
2025-01-31 11:20:00,113.76,114.18,113.75,114.11,207714.0,110.3404,110.7478,110.3307,110.6799,207714.0
2025-01-31 11:25:00,114.11,114.15,113.75,113.78,89229.0,110.6799,110.7187,110.3307,110.3598,89229.0
2025-01-31 11:30:00,113.79,113.85,113.66,113.73,122971.0,110.3695,110.4277,110.2434,110.3113,122971.0
2025-01-31 11:35:00,113.74,114.23,113.68,113.86,117558.0,110.321,110.7963,110.2628,110.4374,117558.0
2025-01-31 11:40:00,113.86,113.97,113.81,113.94,83395.0,110.4374,110.5441,110.3889,110.515,83395.0
2025-01-31 11:45:00,113.93,113.97,113.81,113.94,81009.0,110.5053,110.5441,110.3889,110.515,81009.0
2025-01-31 11:50:00,113.96,114.02,113.83,113.96,100708.0,110.5344,110.5926,110.4083,110.5344,100708.0
2025-01-31 11:55:00,113.97,114.12,113.95,114.02,85199.0,110.5441,110.6896,110.5247,110.5926,85199.0
2025-01-31 12:00:00,114.02,114.09,113.95,113.96,62576.0,110.5926,110.6605,110.5247,110.5344,62576.0
2025-01-31 12:05:00,113.96,114.06,113.82,114.04,73371.0,110.5344,110.6314,110.3986,110.612,73371.0
2025-01-31 12:10:00,114.04,114.16,114.01,114.09,61276.0,110.612,110.7284,110.5829,110.6605,61276.0
2025-01-31 12:15:00,114.09,114.11,113.9,113.93,83342.0,110.6605,110.6799,110.4762,110.5053,83342.0
2025-01-31 12:20:00,113.93,114.14,113.92,114.03,84700.0,110.5053,110.709,110.4956,110.6023,84700.0
2025-01-31 12:25:00,114.03,114.07,113.95,114.02,66717.0,110.6023,110.6411,110.5247,110.5926,66717.0
2025-01-31 12:30:00,114.03,114.05,113.92,113.98,70727.0,110.6023,110.6217,110.4956,110.5538,70727.0
2025-01-31 12:35:00,113.98,114.18,113.94,114.15,119259.0,110.5538,110.7478,110.515,110.7187,119259.0
2025-01-31 12:40:00,114.13,114.79,114.07,114.76,167312.0,110.6993,111.3394,110.6411,111.3103,167312.0
2025-01-31 12:45:00,114.75,114.78,114.51,114.52,86167.0,111.3006,111.3297,111.0679,111.0776,86167.0
2025-01-31 12:50:00,114.54,114.77,114.41,114.71,103788.0,111.097,111.32,110.9709,111.2618,103788.0
2025-01-31 12:55:00,114.72,115.15,114.6,115.13,125291.0,111.2715,111.6886,111.1552,111.6692,125291.0
2025-01-31 13:00:00,115.13,115.13,114.9,115.04,125175.0,111.6692,111.6692,111.4461,111.5819,125175.0
2025-01-31 13:05:00,115.04,115.05,114.76,114.82,99020.0,111.5819,111.5916,111.3103,111.3685,99020.0
2025-01-31 13:10:00,114.81,114.98,114.79,114.9,64002.0,111.3588,111.5237,111.3394,111.4461,64002.0
2025-01-31 13:15:00,114.92,115.02,114.89,114.96,44804.0,111.4655,111.5625,111.4364,111.5043,44804.0
2025-01-31 13:20:00,114.97,115.0,114.72,114.79,73617.0,111.514,111.5431,111.2715,111.3394,73617.0
2025-01-31 13:25:00,114.78,114.82,114.63,114.74,79525.0,111.3297,111.3685,111.1842,111.2909,79525.0
2025-01-31 13:30:00,114.76,114.81,114.58,114.66,85386.0,111.3103,111.3588,111.1358,111.2133,85386.0
2025-01-31 13:35:00,114.64,114.72,114.51,114.7,78372.0,111.1939,111.2715,111.0679,111.2521,78372.0
2025-01-31 13:40:00,114.69,114.88,114.66,114.87,60847.0,111.2424,111.4267,111.2133,111.417,60847.0
2025-01-31 13:45:00,114.87,115.0,114.83,114.97,58960.0,111.417,111.5431,111.3782,111.514,58960.0
2025-01-31 13:50:00,114.96,115.01,114.78,114.84,62405.0,111.5043,111.5528,111.3297,111.3879,62405.0
2025-01-31 13:55:00,114.84,114.86,114.6,114.6,53030.0,111.3879,111.4073,111.1552,111.1552,53030.0
2025-01-31 14:00:00,114.62,114.67,114.49,114.49,58766.0,111.1745,111.223,111.0485,111.0485,58766.0
2025-01-31 14:05:00,114.49,114.5,114.26,114.3,73998.0,111.0485,111.0582,110.8254,110.8642,73998.0
2025-01-31 14:10:00,114.3,114.33,114.05,114.17,97733.0,110.8642,110.8933,110.6217,110.7381,97733.0
2025-01-31 14:15:00,114.17,114.7,114.15,114.66,116285.0,110.7381,111.2521,110.7187,111.2133,116285.0
2025-01-31 14:20:00,114.67,114.68,114.27,114.28,74643.0,111.223,111.2327,110.8351,110.8448,74643.0
2025-01-31 14:25:00,114.27,114.35,114.23,114.33,64198.0,110.8351,110.9127,110.7963,110.8933,64198.0
2025-01-31 14:30:00,114.34,114.59,114.32,114.42,77391.0,110.903,111.1455,110.8836,110.9806,77391.0
2025-01-31 14:35:00,114.43,114.44,114.24,114.25,42003.0,110.9903,111.0,110.806,110.8157,42003.0
2025-01-31 14:40:00,114.25,114.27,113.88,113.92,107531.0,110.8157,110.8351,110.4568,110.4956,107531.0
2025-01-31 14:45:00,113.92,113.93,113.53,113.57,157910.0,110.4956,110.5053,110.1173,110.1561,157910.0
2025-01-31 14:50:00,113.56,113.69,113.5,113.54,174342.0,110.1464,110.2725,110.0882,110.127,174342.0
2025-01-31 14:55:00,113.54,113.71,113.53,113.63,110712.0,110.127,110.2919,110.1173,110.2143,110712.0
2025-01-31 15:00:00,113.62,113.64,113.55,113.59,74005.0,110.2046,110.224,110.1367,110.1755,74005.0
2025-01-31 15:05:00,113.59,113.6,113.38,113.39,148863.0,110.1755,110.1852,109.9718,109.9815,148863.0
2025-01-31 15:10:00,113.39,113.54,113.36,113.41,179198.0,109.9815,110.127,109.9524,110.0009,179198.0
2025-01-31 15:15:00,113.4,113.47,113.36,113.4,96888.0,109.9912,110.0591,109.9524,109.9912,96888.0
2025-01-31 15:20:00,113.4,113.58,113.4,113.56,74691.0,109.9912,110.1658,109.9912,110.1464,74691.0
2025-01-31 15:25:00,113.56,113.64,113.5,113.64,90668.0,110.1464,110.224,110.0882,110.224,90668.0
2025-01-31 15:30:00,113.64,113.85,113.63,113.78,83945.0,110.224,110.4277,110.2143,110.3598,83945.0
2025-01-31 15:35:00,113.76,113.8,113.58,113.79,113342.0,110.3404,110.3792,110.1658,110.3695,113342.0
2025-01-31 15:40:00,113.79,114.0,113.65,113.66,123507.0,110.3695,110.5732,110.2337,110.2434,123507.0
2025-01-31 15:45:00,113.66,114.21,113.65,114.19,191289.0,110.2434,110.7769,110.2337,110.7575,191289.0
2025-01-31 15:50:00,114.2,114.35,113.84,113.86,292249.0,110.7672,110.9127,110.418,110.4374,292249.0
2025-01-31 15:55:00,113.85,114.33,113.82,114.19,578878.0,110.4277,110.8933,110.3986,110.7575,578878.0
2025-02-03 09:30:00,112.33,112.5,111.93,111.93,19731.0,108.9534,109.1183,108.5654,108.5654,19731.0
2025-02-03 09:35:00,111.96,112.02,110.03,110.6,516732.0,108.5945,108.6527,106.7225,107.2754,516732.0
2025-02-03 09:40:00,110.57,110.69,110.11,110.22,267662.0,107.2463,107.3627,106.8001,106.9068,267662.0
2025-02-03 09:45:00,110.27,110.33,109.69,109.95,382871.0,106.9553,107.0135,106.3927,106.6449,382871.0
2025-02-03 09:50:00,109.96,110.07,109.69,109.87,212735.0,106.6546,106.7613,106.3927,106.5673,212735.0
2025-02-03 09:55:00,109.87,109.9,109.43,109.58,258286.0,106.5673,106.5964,106.1406,106.2861,258286.0
2025-02-03 10:00:00,109.55,110.15,109.4,110.09,250874.0,106.257,106.8389,106.1115,106.7807,250874.0
2025-02-03 10:05:00,110.09,110.59,110.06,110.44,228612.0,106.7807,107.2657,106.7516,107.1202,228612.0
2025-02-03 10:10:00,110.38,110.43,109.97,110.19,140611.0,107.062,107.1105,106.6643,106.8777,140611.0
2025-02-03 10:15:00,110.15,110.38,110.01,110.18,90397.0,106.8389,107.062,106.7031,106.868,90397.0
2025-02-03 10:20:00,110.19,111.06,110.06,110.93,167673.0,106.8777,107.7216,106.7516,107.5955,167673.0
2025-02-03 10:25:00,110.97,111.77,110.9,111.73,223325.0,107.6343,108.4102,107.5664,108.3714,223325.0
2025-02-03 10:30:00,111.77,111.93,111.63,111.72,112441.0,108.4102,108.5654,108.2744,108.3617,112441.0
2025-02-03 10:35:00,111.76,112.24,111.59,111.77,198627.0,108.4005,108.8661,108.2356,108.4102,198627.0
2025-02-03 10:40:00,111.72,111.96,111.53,111.67,120603.0,108.3617,108.5945,108.1774,108.3132,120603.0
2025-02-03 10:45:00,111.63,111.79,111.52,111.67,91004.0,108.2744,108.4296,108.1677,108.3132,91004.0
2025-02-03 10:50:00,111.67,112.0,111.62,111.72,117729.0,108.3132,108.6333,108.2647,108.3617,117729.0
2025-02-03 10:55:00,111.7,111.82,111.6,111.69,87350.0,108.3423,108.4587,108.2453,108.3326,87350.0
2025-02-03 11:00:00,111.67,111.71,111.37,111.61,105261.0,108.3132,108.352,108.0222,108.255,105261.0
2025-02-03 11:05:00,111.63,111.93,111.41,111.73,146095.0,108.2744,108.5654,108.061,108.3714,146095.0
2025-02-03 11:10:00,111.76,111.98,111.57,111.7,101520.0,108.4005,108.6139,108.2162,108.3423,101520.0
2025-02-03 11:15:00,111.7,111.96,111.64,111.86,127854.0,108.3423,108.5945,108.2841,108.4975,127854.0
2025-02-03 11:20:00,111.85,111.89,111.52,111.72,100666.0,108.4878,108.5266,108.1677,108.3617,100666.0
2025-02-03 11:25:00,111.72,111.92,111.58,111.92,79436.0,108.3617,108.5557,108.2259,108.5557,79436.0
2025-02-03 11:30:00,111.94,112.45,111.94,112.13,111095.0,108.5751,109.0698,108.5751,108.7594,111095.0
2025-02-03 11:35:00,112.13,112.37,112.12,112.31,68648.0,108.7594,108.9922,108.7497,108.934,68648.0
2025-02-03 11:40:00,112.33,112.47,112.13,112.47,74254.0,108.9534,109.0892,108.7594,109.0892,74254.0
2025-02-03 11:45:00,112.47,112.48,112.31,112.36,80982.0,109.0892,109.0989,108.934,108.9825,80982.0
2025-02-03 11:50:00,112.36,112.56,112.34,112.37,74918.0,108.9825,109.1765,108.9631,108.9922,74918.0
2025-02-03 11:55:00,112.35,112.36,111.97,112.0,58781.0,108.9728,108.9825,108.6042,108.6333,58781.0
2025-02-03 12:00:00,112.0,112.01,111.59,111.7,65226.0,108.6333,108.643,108.2356,108.3423,65226.0
2025-02-03 12:05:00,111.67,111.78,111.46,111.76,58289.0,108.3132,108.4199,108.1095,108.4005,58289.0
2025-02-03 12:10:00,111.75,111.96,111.71,111.91,82023.0,108.3908,108.5945,108.352,108.546,82023.0
2025-02-03 12:15:00,111.86,111.93,111.78,111.92,38957.0,108.4975,108.5654,108.4199,108.5557,38957.0
2025-02-03 12:20:00,111.93,112.15,111.92,112.12,42101.0,108.5654,108.7788,108.5557,108.7497,42101.0
2025-02-03 12:25:00,112.14,112.24,112.08,112.14,42238.0,108.7691,108.8661,108.7109,108.7691,42238.0
2025-02-03 12:30:00,112.16,112.17,111.93,111.98,43410.0,108.7885,108.7982,108.5654,108.6139,43410.0
2025-02-03 12:35:00,111.96,112.06,111.79,112.06,65273.0,108.5945,108.6915,108.4296,108.6915,65273.0
2025-02-03 12:40:00,112.01,112.1,111.92,111.98,69305.0,108.643,108.7303,108.5557,108.6139,69305.0
2025-02-03 12:45:00,111.99,112.11,111.89,111.9,45222.0,108.6236,108.74,108.5266,108.5363,45222.0
2025-02-03 12:50:00,111.9,112.14,111.89,112.08,77359.0,108.5363,108.7691,108.5266,108.7109,77359.0
2025-02-03 12:55:00,112.05,112.18,111.85,112.06,61361.0,108.6818,108.8079,108.4878,108.6915,61361.0
2025-02-03 13:00:00,112.06,112.09,111.84,112.05,50644.0,108.6915,108.7206,108.4781,108.6818,50644.0
2025-02-03 13:05:00,112.05,112.16,111.95,112.05,63671.0,108.6818,108.7885,108.5848,108.6818,63671.0
2025-02-03 13:10:00,112.01,112.4,112.0,112.27,89607.0,108.643,109.0213,108.6333,108.8952,89607.0
2025-02-03 13:15:00,112.28,112.3,112.15,112.18,62864.0,108.9049,108.9243,108.7788,108.8079,62864.0
2025-02-03 13:20:00,112.18,112.39,112.13,112.3,64049.0,108.8079,109.0116,108.7594,108.9243,64049.0
2025-02-03 13:25:00,112.3,112.48,112.3,112.38,43597.0,108.9243,109.0989,108.9243,109.0019,43597.0
2025-02-03 13:30:00,112.37,112.38,112.13,112.16,50517.0,108.9922,109.0019,108.7594,108.7885,50517.0
2025-02-03 13:35:00,112.16,112.18,111.83,111.87,64871.0,108.7885,108.8079,108.4684,108.5072,64871.0
2025-02-03 13:40:00,111.9,111.9,111.7,111.7,41582.0,108.5363,108.5363,108.3423,108.3423,41582.0
2025-02-03 13:45:00,111.73,111.93,111.68,111.81,62787.0,108.3714,108.5654,108.3229,108.449,62787.0
2025-02-03 13:50:00,111.82,111.94,111.79,111.86,30992.0,108.4587,108.5751,108.4296,108.4975,30992.0
2025-02-03 13:55:00,111.87,112.0,111.86,111.88,34166.0,108.5072,108.6333,108.4975,108.5169,34166.0
2025-02-03 14:00:00,111.91,111.92,111.7,111.81,55450.0,108.546,108.5557,108.3423,108.449,55450.0
2025-02-03 14:05:00,111.8,111.87,111.76,111.81,49886.0,108.4393,108.5072,108.4005,108.449,49886.0
2025-02-03 14:10:00,111.82,111.88,111.75,111.87,80705.0,108.4587,108.5169,108.3908,108.5072,80705.0
2025-02-03 14:15:00,111.85,111.97,111.82,111.9,70818.0,108.4878,108.6042,108.4587,108.5363,70818.0
2025-02-03 14:20:00,111.9,111.94,111.73,111.75,73555.0,108.5363,108.5751,108.3714,108.3908,73555.0
2025-02-03 14:25:00,111.75,111.85,111.73,111.75,69178.0,108.3908,108.4878,108.3714,108.3908,69178.0
2025-02-03 14:30:00,111.77,111.79,111.71,111.73,97573.0,108.4102,108.4296,108.352,108.3714,97573.0
2025-02-03 14:35:00,111.74,111.74,111.58,111.69,77531.0,108.3811,108.3811,108.2259,108.3326,77531.0
2025-02-03 14:40:00,111.67,111.75,111.63,111.72,81960.0,108.3132,108.3908,108.2744,108.3617,81960.0
2025-02-03 14:45:00,111.72,111.81,111.66,111.68,59290.0,108.3617,108.449,108.3035,108.3229,59290.0
2025-02-03 14:50:00,111.7,111.76,111.63,111.66,70527.0,108.3423,108.4005,108.2744,108.3035,70527.0
2025-02-03 14:55:00,111.67,111.69,111.56,111.68,74739.0,108.3132,108.3326,108.2065,108.3229,74739.0
2025-02-03 15:00:00,111.68,111.78,111.63,111.72,124377.0,108.3229,108.4199,108.2744,108.3617,124377.0
2025-02-03 15:05:00,111.72,111.75,111.51,111.55,75980.0,108.3617,108.3908,108.158,108.1968,75980.0
2025-02-03 15:10:00,111.55,111.55,111.32,111.32,122849.0,108.1968,108.1968,107.9737,107.9737,122849.0
2025-02-03 15:15:00,111.34,111.35,111.22,111.24,90214.0,107.9931,108.0028,107.8768,107.8962,90214.0
2025-02-03 15:20:00,111.24,111.47,111.22,111.43,84785.0,107.8962,108.1192,107.8768,108.0804,84785.0
2025-02-03 15:25:00,111.43,111.47,111.33,111.36,103401.0,108.0804,108.1192,107.9834,108.0125,103401.0
2025-02-03 15:30:00,111.36,111.59,111.32,111.41,135490.0,108.0125,108.2356,107.9737,108.061,135490.0
2025-02-03 15:35:00,111.4,111.41,111.28,111.38,113718.0,108.0513,108.061,107.9349,108.0319,113718.0
2025-02-03 15:40:00,111.39,111.67,111.37,111.61,146373.0,108.0416,108.3132,108.0222,108.255,146373.0
2025-02-03 15:45:00,111.61,111.82,111.59,111.7,138157.0,108.255,108.4587,108.2356,108.3423,138157.0
2025-02-03 15:50:00,111.7,111.94,111.49,111.5,210812.0,108.3423,108.5751,108.1386,108.1483,210812.0
2025-02-03 15:55:00,111.49,111.51,111.24,111.3,523816.0,108.1386,108.158,107.8962,107.9543,523816.0
2025-02-04 09:30:00,111.34,111.77,111.02,111.12,122992.0,107.9931,108.4102,107.6828,107.7798,122992.0
2025-02-04 09:35:00,111.16,111.71,110.91,111.17,110951.0,107.8186,108.352,107.5761,107.8283,110951.0
2025-02-04 09:40:00,111.2,111.2,110.76,110.9,93174.0,107.8574,107.8574,107.4306,107.5664,93174.0
2025-02-04 09:45:00,110.91,110.98,110.55,110.65,140205.0,107.5761,107.644,107.2269,107.3239,140205.0
2025-02-04 09:50:00,110.65,110.94,110.64,110.77,160353.0,107.3239,107.6052,107.3142,107.4403,160353.0
2025-02-04 09:55:00,110.77,110.81,110.28,110.55,157749.0,107.4403,107.4791,106.965,107.2269,157749.0
2025-02-04 10:00:00,110.55,110.74,110.37,110.38,148275.0,107.2269,107.4112,107.0523,107.062,148275.0
2025-02-04 10:05:00,110.38,110.62,110.31,110.55,133115.0,107.062,107.2948,106.9941,107.2269,133115.0
2025-02-04 10:10:00,110.55,110.74,110.44,110.54,113509.0,107.2269,107.4112,107.1202,107.2172,113509.0
2025-02-04 10:15:00,110.57,110.7,110.44,110.51,113031.0,107.2463,107.3724,107.1202,107.1881,113031.0
2025-02-04 10:20:00,110.53,110.66,110.32,110.42,101539.0,107.2075,107.3336,107.0038,107.1008,101539.0
2025-02-04 10:25:00,110.43,110.48,110.21,110.33,68247.0,107.1105,107.159,106.8971,107.0135,68247.0
2025-02-04 10:30:00,110.33,110.44,110.25,110.31,74765.0,107.0135,107.1202,106.9359,106.9941,74765.0
2025-02-04 10:35:00,110.32,110.55,110.22,110.26,125077.0,107.0038,107.2269,106.9068,106.9456,125077.0
2025-02-04 10:40:00,110.23,110.46,110.21,110.44,102257.0,106.9165,107.1396,106.8971,107.1202,102257.0
2025-02-04 10:45:00,110.45,110.45,110.25,110.32,47377.0,107.1299,107.1299,106.9359,107.0038,47377.0
2025-02-04 10:50:00,110.32,110.38,110.21,110.31,58581.0,107.0038,107.062,106.8971,106.9941,58581.0
2025-02-04 10:55:00,110.33,110.52,110.25,110.25,64824.0,107.0135,107.1978,106.9359,106.9359,64824.0
2025-02-04 11:00:00,110.29,110.61,110.25,110.61,44703.0,106.9747,107.2851,106.9359,107.2851,44703.0
2025-02-04 11:05:00,110.6,110.73,110.56,110.63,52891.0,107.2754,107.4015,107.2366,107.3045,52891.0
2025-02-04 11:10:00,110.63,110.7,110.53,110.69,55268.0,107.3045,107.3724,107.2075,107.3627,55268.0
2025-02-04 11:15:00,110.66,110.8,110.59,110.79,75887.0,107.3336,107.4694,107.2657,107.4597,75887.0
2025-02-04 11:20:00,110.8,110.88,110.7,110.83,89399.0,107.4694,107.547,107.3724,107.4985,89399.0
2025-02-04 11:25:00,110.82,110.95,110.8,110.94,56901.0,107.4888,107.6149,107.4694,107.6052,56901.0
2025-02-04 11:30:00,110.91,111.0,110.89,110.91,46660.0,107.5761,107.6634,107.5567,107.5761,46660.0
2025-02-04 11:35:00,110.91,111.03,110.84,110.91,40209.0,107.5761,107.6925,107.5082,107.5761,40209.0
2025-02-04 11:40:00,110.91,111.04,110.87,111.0,61052.0,107.5761,107.7022,107.5373,107.6634,61052.0
2025-02-04 11:45:00,110.98,111.01,110.85,110.89,43209.0,107.644,107.6731,107.5179,107.5567,43209.0
2025-02-04 11:50:00,110.88,110.94,110.8,110.93,51114.0,107.547,107.6052,107.4694,107.5955,51114.0
2025-02-04 11:55:00,110.93,110.93,110.7,110.8,42018.0,107.5955,107.5955,107.3724,107.4694,42018.0
2025-02-04 12:00:00,110.83,110.97,110.7,110.92,189300.0,107.4985,107.6343,107.3724,107.5858,189300.0
2025-02-04 12:05:00,110.93,111.0,110.87,110.95,38686.0,107.5955,107.6634,107.5373,107.6149,38686.0
2025-02-04 12:10:00,110.94,110.98,110.9,110.94,43188.0,107.6052,107.644,107.5664,107.6052,43188.0
2025-02-04 12:15:00,110.94,110.98,110.86,110.93,56632.0,107.6052,107.644,107.5276,107.5955,56632.0
2025-02-04 12:20:00,110.94,111.03,110.89,110.98,77777.0,107.6052,107.6925,107.5567,107.644,77777.0
2025-02-04 12:25:00,110.98,111.01,110.93,110.94,39573.0,107.644,107.6731,107.5955,107.6052,39573.0
2025-02-04 12:30:00,110.94,110.99,110.77,110.79,51777.0,107.6052,107.6537,107.4403,107.4597,51777.0
2025-02-04 12:35:00,110.8,110.85,110.74,110.76,36003.0,107.4694,107.5179,107.4112,107.4306,36003.0
2025-02-04 12:40:00,110.76,110.81,110.61,110.81,53337.0,107.4306,107.4791,107.2851,107.4791,53337.0
2025-02-04 12:45:00,110.79,110.99,110.79,110.97,42958.0,107.4597,107.6537,107.4597,107.6343,42958.0
2025-02-04 12:50:00,110.97,111.0,110.9,110.92,28837.0,107.6343,107.6634,107.5664,107.5858,28837.0
2025-02-04 12:55:00,110.91,110.99,110.87,110.97,51411.0,107.5761,107.6537,107.5373,107.6343,51411.0
2025-02-04 13:00:00,110.97,111.01,110.91,110.93,33926.0,107.6343,107.6731,107.5761,107.5955,33926.0
2025-02-04 13:05:00,110.91,110.93,110.86,110.88,26604.0,107.5761,107.5955,107.5276,107.547,26604.0
2025-02-04 13:10:00,110.88,110.96,110.84,110.95,43675.0,107.547,107.6246,107.5082,107.6149,43675.0
2025-02-04 13:15:00,110.96,111.02,110.72,110.72,88881.0,107.6246,107.6828,107.3918,107.3918,88881.0
2025-02-04 13:20:00,110.72,110.89,110.71,110.87,52466.0,107.3918,107.5567,107.3821,107.5373,52466.0
2025-02-04 13:25:00,110.86,110.95,110.74,110.77,39151.0,107.5276,107.6149,107.4112,107.4403,39151.0
2025-02-04 13:30:00,110.77,110.91,110.75,110.9,31643.0,107.4403,107.5761,107.4209,107.5664,31643.0
2025-02-04 13:35:00,110.9,110.9,110.8,110.84,34367.0,107.5664,107.5664,107.4694,107.5082,34367.0
2025-02-04 13:40:00,110.84,110.86,110.79,110.84,39005.0,107.5082,107.5276,107.4597,107.5082,39005.0
2025-02-04 13:45:00,110.83,110.86,110.8,110.82,31406.0,107.4985,107.5276,107.4694,107.4888,31406.0
2025-02-04 13:50:00,110.83,111.0,110.81,110.98,49472.0,107.4985,107.6634,107.4791,107.644,49472.0
2025-02-04 13:55:00,110.98,111.1,110.96,111.06,102078.0,107.644,107.7604,107.6246,107.7216,102078.0
2025-02-04 14:00:00,111.06,111.56,111.06,111.5,114983.0,107.7216,108.2065,107.7216,108.1483,114983.0
2025-02-04 14:05:00,111.48,111.88,111.45,111.83,89323.0,108.1289,108.5169,108.0998,108.4684,89323.0
2025-02-04 14:10:00,111.83,111.92,111.68,111.83,77573.0,108.4684,108.5557,108.3229,108.4684,77573.0
2025-02-04 14:15:00,111.83,111.96,111.79,111.95,53876.0,108.4684,108.5945,108.4296,108.5848,53876.0
2025-02-04 14:20:00,111.95,112.0,111.84,111.95,57912.0,108.5848,108.6333,108.4781,108.5848,57912.0
2025-02-04 14:25:00,111.93,112.15,111.87,112.12,80588.0,108.5654,108.7788,108.5072,108.7497,80588.0
2025-02-04 14:30:00,112.12,112.13,111.85,111.85,56676.0,108.7497,108.7594,108.4878,108.4878,56676.0
2025-02-04 14:35:00,111.86,112.01,111.84,111.87,58745.0,108.4975,108.643,108.4781,108.5072,58745.0
2025-02-04 14:40:00,111.88,111.9,111.72,111.8,79041.0,108.5169,108.5363,108.3617,108.4393,79041.0
2025-02-04 14:45:00,111.82,111.94,111.78,111.88,51892.0,108.4587,108.5751,108.4199,108.5169,51892.0
2025-02-04 14:50:00,111.88,112.0,111.83,111.85,37108.0,108.5169,108.6333,108.4684,108.4878,37108.0
2025-02-04 14:55:00,111.84,111.88,111.66,111.8,50528.0,108.4781,108.5169,108.3035,108.4393,50528.0
2025-02-04 15:00:00,111.82,111.82,111.61,111.68,46425.0,108.4587,108.4587,108.255,108.3229,46425.0
2025-02-04 15:05:00,111.65,111.69,111.5,111.51,40224.0,108.2938,108.3326,108.1483,108.158,40224.0
2025-02-04 15:10:00,111.51,111.54,111.46,111.52,41185.0,108.158,108.1871,108.1095,108.1677,41185.0
2025-02-04 15:15:00,111.51,111.54,111.43,111.5,50072.0,108.158,108.1871,108.0804,108.1483,50072.0
2025-02-04 15:20:00,111.5,111.5,111.34,111.36,66313.0,108.1483,108.1483,107.9931,108.0125,66313.0
2025-02-04 15:25:00,111.35,111.42,111.34,111.37,65318.0,108.0028,108.0707,107.9931,108.0222,65318.0
2025-02-04 15:30:00,111.37,111.59,111.36,111.58,83572.0,108.0222,108.2356,108.0125,108.2259,83572.0
2025-02-04 15:35:00,111.6,111.76,111.53,111.63,87159.0,108.2453,108.4005,108.1774,108.2744,87159.0
2025-02-04 15:40:00,111.63,111.63,111.39,111.41,61544.0,108.2744,108.2744,108.0416,108.061,61544.0
2025-02-04 15:45:00,111.43,111.49,111.35,111.45,65214.0,108.0804,108.1386,108.0028,108.0998,65214.0
2025-02-04 15:50:00,111.46,111.58,111.43,111.58,111510.0,108.1095,108.2259,108.0804,108.2259,111510.0
2025-02-04 15:55:00,111.58,111.82,111.56,111.75,390500.0,108.2259,108.4587,108.2065,108.3908,390500.0
2025-02-05 09:30:00,111.72,111.91,111.16,111.21,162315.0,108.3617,108.546,107.8186,107.8671,162315.0
2025-02-05 09:35:00,111.25,111.5,111.01,111.5,54091.0,107.9059,108.1483,107.6731,108.1483,54091.0
2025-02-05 09:40:00,111.5,111.9,111.38,111.78,60884.0,108.1483,108.5363,108.0319,108.4199,60884.0
2025-02-05 09:45:00,111.77,111.83,111.19,111.2,101133.0,108.4102,108.4684,107.8477,107.8574,101133.0
2025-02-05 09:50:00,111.25,111.71,111.18,111.47,54895.0,107.9059,108.352,107.838,108.1192,54895.0
2025-02-05 09:55:00,111.48,111.69,111.31,111.64,51359.0,108.1289,108.3326,107.964,108.2841,51359.0
2025-02-05 10:00:00,111.66,111.95,111.3,111.34,47235.0,108.3035,108.5848,107.9543,107.9931,47235.0
2025-02-05 10:05:00,111.37,111.66,111.25,111.6,51599.0,108.0222,108.3035,107.9059,108.2453,51599.0
2025-02-05 10:10:00,111.6,111.61,111.35,111.54,39835.0,108.2453,108.255,108.0028,108.1871,39835.0
2025-02-05 10:15:00,111.52,111.69,111.49,111.59,56994.0,108.1677,108.3326,108.1386,108.2356,56994.0
2025-02-05 10:20:00,111.57,111.87,111.46,111.78,113468.0,108.2162,108.5072,108.1095,108.4199,113468.0
2025-02-05 10:25:00,111.81,111.95,111.77,111.84,53175.0,108.449,108.5848,108.4102,108.4781,53175.0
2025-02-05 10:30:00,111.84,112.12,111.84,112.09,63684.0,108.4781,108.7497,108.4781,108.7206,63684.0
2025-02-05 10:35:00,112.09,112.14,111.97,112.05,98304.0,108.7206,108.7691,108.6042,108.6818,98304.0
2025-02-05 10:40:00,112.07,112.1,111.76,111.93,39732.0,108.7012,108.7303,108.4005,108.5654,39732.0
2025-02-05 10:45:00,111.87,111.87,111.65,111.7,36696.0,108.5072,108.5072,108.2938,108.3423,36696.0
2025-02-05 10:50:00,111.69,111.83,111.63,111.68,45132.0,108.3326,108.4684,108.2744,108.3229,45132.0
2025-02-05 10:55:00,111.68,111.68,111.52,111.56,78764.0,108.3229,108.3229,108.1677,108.2065,78764.0
2025-02-05 11:00:00,111.53,111.6,111.3,111.45,46249.0,108.1774,108.2453,107.9543,108.0998,46249.0
2025-02-05 11:05:00,111.44,111.66,111.32,111.63,49259.0,108.0901,108.3035,107.9737,108.2744,49259.0
2025-02-05 11:10:00,111.62,111.88,111.53,111.76,51229.0,108.2647,108.5169,108.1774,108.4005,51229.0
2025-02-05 11:15:00,111.78,111.79,111.63,111.78,42901.0,108.4199,108.4296,108.2744,108.4199,42901.0
2025-02-05 11:20:00,111.78,111.96,111.73,111.96,49574.0,108.4199,108.5945,108.3714,108.5945,49574.0
2025-02-05 11:25:00,111.93,112.08,111.86,111.92,137700.0,108.5654,108.7109,108.4975,108.5557,137700.0
2025-02-05 11:30:00,111.95,111.95,111.71,111.9,46503.0,108.5848,108.5848,108.352,108.5363,46503.0
2025-02-05 11:35:00,111.88,111.89,111.67,111.75,27086.0,108.5169,108.5266,108.3132,108.3908,27086.0
2025-02-05 11:40:00,111.72,111.77,111.62,111.69,59858.0,108.3617,108.4102,108.2647,108.3326,59858.0
2025-02-05 11:45:00,111.67,111.78,111.62,111.68,28972.0,108.3132,108.4199,108.2647,108.3229,28972.0
2025-02-05 11:50:00,111.69,111.91,111.66,111.84,74046.0,108.3326,108.546,108.3035,108.4781,74046.0
2025-02-05 11:55:00,111.85,111.88,111.66,111.69,29860.0,108.4878,108.5169,108.3035,108.3326,29860.0
2025-02-05 12:00:00,111.69,111.75,111.59,111.65,30297.0,108.3326,108.3908,108.2356,108.2938,30297.0
2025-02-05 12:05:00,111.63,111.75,111.54,111.7,33729.0,108.2744,108.3908,108.1871,108.3423,33729.0
2025-02-05 12:10:00,111.73,111.92,111.66,111.86,31458.0,108.3714,108.5557,108.3035,108.4975,31458.0
2025-02-05 12:15:00,111.89,111.93,111.78,111.84,39008.0,108.5266,108.5654,108.4199,108.4781,39008.0
2025-02-05 12:20:00,111.83,111.87,111.75,111.77,27422.0,108.4684,108.5072,108.3908,108.4102,27422.0
2025-02-05 12:25:00,111.75,111.82,111.71,111.72,25518.0,108.3908,108.4587,108.352,108.3617,25518.0
2025-02-05 12:30:00,111.72,111.78,111.63,111.64,41221.0,108.3617,108.4199,108.2744,108.2841,41221.0
2025-02-05 12:35:00,111.64,111.7,111.58,111.68,43596.0,108.2841,108.3423,108.2259,108.3229,43596.0
2025-02-05 12:40:00,111.66,111.73,111.63,111.68,36024.0,108.3035,108.3714,108.2744,108.3229,36024.0
2025-02-05 12:45:00,111.68,111.73,111.65,111.73,20203.0,108.3229,108.3714,108.2938,108.3714,20203.0
2025-02-05 12:50:00,111.75,111.87,111.73,111.79,34399.0,108.3908,108.5072,108.3714,108.4296,34399.0
2025-02-05 12:55:00,111.79,111.85,111.73,111.77,28963.0,108.4296,108.4878,108.3714,108.4102,28963.0
2025-02-05 13:00:00,111.74,111.78,111.66,111.66,44623.0,108.3811,108.4199,108.3035,108.3035,44623.0
2025-02-05 13:05:00,111.66,111.69,111.61,111.65,51397.0,108.3035,108.3326,108.255,108.2938,51397.0
2025-02-05 13:10:00,111.67,111.77,111.65,111.75,47646.0,108.3132,108.4102,108.2938,108.3908,47646.0
2025-02-05 13:15:00,111.75,111.83,111.72,111.74,25592.0,108.3908,108.4684,108.3617,108.3811,25592.0
2025-02-05 13:20:00,111.74,111.77,111.69,111.75,31955.0,108.3811,108.4102,108.3326,108.3908,31955.0
2025-02-05 13:25:00,111.75,111.82,111.73,111.82,33749.0,108.3908,108.4587,108.3714,108.4587,33749.0
2025-02-05 13:30:00,111.82,111.82,111.69,111.71,26378.0,108.4587,108.4587,108.3326,108.352,26378.0
2025-02-05 13:35:00,111.74,111.79,111.7,111.78,43553.0,108.3811,108.4296,108.3423,108.4199,43553.0
2025-02-05 13:40:00,111.76,111.98,111.74,111.93,58372.0,108.4005,108.6139,108.3811,108.5654,58372.0
2025-02-05 13:45:00,111.93,112.09,111.91,112.0,57381.0,108.5654,108.7206,108.546,108.6333,57381.0
2025-02-05 13:50:00,112.02,112.07,111.96,111.98,61247.0,108.6527,108.7012,108.5945,108.6139,61247.0
2025-02-05 13:55:00,111.98,112.0,111.81,111.83,37709.0,108.6139,108.6333,108.449,108.4684,37709.0
2025-02-05 14:00:00,111.82,112.26,111.81,112.17,145954.0,108.4587,108.8855,108.449,108.7982,145954.0
2025-02-05 14:05:00,112.15,112.38,112.11,112.31,59155.0,108.7788,109.0019,108.74,108.934,59155.0
2025-02-05 14:10:00,112.33,112.67,112.26,112.64,99623.0,108.9534,109.2832,108.8855,109.2541,99623.0
2025-02-05 14:15:00,112.56,112.63,112.27,112.31,81193.0,109.1765,109.2444,108.8952,108.934,81193.0
2025-02-05 14:20:00,112.27,112.38,112.21,112.26,43358.0,108.8952,109.0019,108.837,108.8855,43358.0
2025-02-05 14:25:00,112.31,112.37,112.15,112.22,75870.0,108.934,108.9922,108.7788,108.8467,75870.0
2025-02-05 14:30:00,112.22,112.31,112.2,112.31,34809.0,108.8467,108.934,108.8273,108.934,34809.0
2025-02-05 14:35:00,112.31,112.32,112.11,112.22,45171.0,108.934,108.9437,108.74,108.8467,45171.0
2025-02-05 14:40:00,112.21,112.47,112.17,112.47,36317.0,108.837,109.0892,108.7982,109.0892,36317.0
2025-02-05 14:45:00,112.49,112.5,112.38,112.39,48458.0,109.1086,109.1183,109.0019,109.0116,48458.0
2025-02-05 14:50:00,112.39,112.42,112.32,112.36,36500.0,109.0116,109.0407,108.9437,108.9825,36500.0
2025-02-05 14:55:00,112.36,112.5,112.32,112.35,48757.0,108.9825,109.1183,108.9437,108.9728,48757.0
2025-02-05 15:00:00,112.37,112.37,112.26,112.32,40635.0,108.9922,108.9922,108.8855,108.9437,40635.0
2025-02-05 15:05:00,112.33,112.43,112.32,112.41,30077.0,108.9534,109.0504,108.9437,109.031,30077.0
2025-02-05 15:10:00,112.4,112.47,112.34,112.45,51527.0,109.0213,109.0892,108.9631,109.0698,51527.0
2025-02-05 15:15:00,112.45,112.46,112.34,112.34,72870.0,109.0698,109.0795,108.9631,108.9631,72870.0
2025-02-05 15:20:00,112.37,112.43,112.32,112.38,58702.0,108.9922,109.0504,108.9437,109.0019,58702.0
2025-02-05 15:25:00,112.38,112.39,112.15,112.18,54931.0,109.0019,109.0116,108.7788,108.8079,54931.0
2025-02-05 15:30:00,112.18,112.31,112.08,112.18,97973.0,108.8079,108.934,108.7109,108.8079,97973.0
2025-02-05 15:35:00,112.16,112.22,112.09,112.09,97988.0,108.7885,108.8467,108.7206,108.7206,97988.0
2025-02-05 15:40:00,112.1,112.1,111.97,112.01,101805.0,108.7303,108.7303,108.6042,108.643,101805.0
2025-02-05 15:45:00,112.0,112.08,111.93,111.97,64584.0,108.6333,108.7109,108.5654,108.6042,64584.0
2025-02-05 15:50:00,111.98,112.03,111.82,111.88,95209.0,108.6139,108.6624,108.4587,108.5169,95209.0
2025-02-05 15:55:00,111.9,111.99,111.89,111.9,242067.0,108.5363,108.6236,108.5266,108.5363,242067.0
2025-02-06 09:30:00,112.35,112.45,112.27,112.31,3878.0,108.9728,109.0698,108.8952,108.934,3878.0
2025-02-06 09:35:00,112.33,112.93,112.27,112.62,162780.0,108.9534,109.5353,108.8952,109.2347,162780.0
2025-02-06 09:40:00,112.63,113.03,112.47,112.7,114441.0,109.2444,109.6323,109.0892,109.3123,114441.0
2025-02-06 09:45:00,112.72,112.96,112.6,112.67,92125.0,109.3317,109.5644,109.2153,109.2832,92125.0
2025-02-06 09:50:00,112.64,112.78,112.35,112.54,72525.0,109.2541,109.3899,108.9728,109.1571,72525.0
2025-02-06 09:55:00,112.54,112.64,112.43,112.6,59695.0,109.1571,109.2541,109.0504,109.2153,59695.0
2025-02-06 10:00:00,112.63,113.51,112.61,113.4,119203.0,109.2444,110.0979,109.225,109.9912,119203.0
2025-02-06 10:05:00,113.42,113.53,113.05,113.09,88935.0,110.0106,110.1173,109.6517,109.6905,88935.0
2025-02-06 10:10:00,113.14,113.24,112.75,112.89,65058.0,109.739,109.836,109.3608,109.4966,65058.0
2025-02-06 10:15:00,112.87,112.96,112.72,112.89,84366.0,109.4772,109.5644,109.3317,109.4966,84366.0
2025-02-06 10:20:00,112.89,113.13,112.79,113.05,56540.0,109.4966,109.7293,109.3996,109.6517,56540.0
2025-02-06 10:25:00,113.02,113.24,112.94,113.18,46057.0,109.6226,109.836,109.545,109.7778,46057.0
2025-02-06 10:30:00,113.15,113.18,112.73,112.74,63113.0,109.7487,109.7778,109.3414,109.3511,63113.0
2025-02-06 10:35:00,112.74,113.12,112.74,113.05,45995.0,109.3511,109.7196,109.3511,109.6517,45995.0
2025-02-06 10:40:00,113.05,113.05,112.85,112.93,73953.0,109.6517,109.6517,109.4578,109.5353,73953.0
2025-02-06 10:45:00,112.88,113.07,112.7,113.05,45568.0,109.4869,109.6711,109.3123,109.6517,45568.0
2025-02-06 10:50:00,113.09,113.35,113.06,113.32,62822.0,109.6905,109.9427,109.6614,109.9136,62822.0
2025-02-06 10:55:00,113.32,113.36,113.21,113.26,43295.0,109.9136,109.9524,109.8069,109.8554,43295.0
2025-02-06 11:00:00,113.26,113.4,113.18,113.39,71906.0,109.8554,109.9912,109.7778,109.9815,71906.0
2025-02-06 11:05:00,113.4,113.43,113.26,113.39,48975.0,109.9912,110.0203,109.8554,109.9815,48975.0
2025-02-06 11:10:00,113.38,113.54,113.37,113.46,65930.0,109.9718,110.127,109.9621,110.0494,65930.0
2025-02-06 11:15:00,113.47,113.68,113.43,113.67,40761.0,110.0591,110.2628,110.0203,110.2531,40761.0
2025-02-06 11:20:00,113.68,113.72,113.48,113.55,72967.0,110.2628,110.3016,110.0688,110.1367,72967.0
2025-02-06 11:25:00,113.55,113.73,113.46,113.55,34652.0,110.1367,110.3113,110.0494,110.1367,34652.0
2025-02-06 11:30:00,113.59,113.84,113.47,113.78,49374.0,110.1755,110.418,110.0591,110.3598,49374.0
2025-02-06 11:35:00,113.79,113.87,113.66,113.78,62972.0,110.3695,110.4471,110.2434,110.3598,62972.0
2025-02-06 11:40:00,113.78,113.83,113.57,113.64,44563.0,110.3598,110.4083,110.1561,110.224,44563.0
2025-02-06 11:45:00,113.65,113.75,113.57,113.75,37620.0,110.2337,110.3307,110.1561,110.3307,37620.0
2025-02-06 11:50:00,113.75,113.83,113.51,113.55,45396.0,110.3307,110.4083,110.0979,110.1367,45396.0
2025-02-06 11:55:00,113.54,113.61,113.43,113.61,26978.0,110.127,110.1949,110.0203,110.1949,26978.0
2025-02-06 12:00:00,113.59,113.59,113.43,113.56,44368.0,110.1755,110.1755,110.0203,110.1464,44368.0
2025-02-06 12:05:00,113.54,113.57,113.37,113.42,25377.0,110.127,110.1561,109.9621,110.0106,25377.0
2025-02-06 12:10:00,113.4,113.46,113.33,113.41,32759.0,109.9912,110.0494,109.9233,110.0009,32759.0
2025-02-06 12:15:00,113.43,113.46,113.31,113.42,30496.0,110.0203,110.0494,109.9039,110.0106,30496.0
2025-02-06 12:20:00,113.38,113.38,113.15,113.24,85946.0,109.9718,109.9718,109.7487,109.836,85946.0
2025-02-06 12:25:00,113.24,113.37,113.18,113.26,30214.0,109.836,109.9621,109.7778,109.8554,30214.0
2025-02-06 12:30:00,113.23,113.33,113.21,113.28,26713.0,109.8263,109.9233,109.8069,109.8748,26713.0
2025-02-06 12:35:00,113.28,113.4,113.27,113.38,23812.0,109.8748,109.9912,109.8651,109.9718,23812.0
2025-02-06 12:40:00,113.38,113.48,113.36,113.48,25505.0,109.9718,110.0688,109.9524,110.0688,25505.0
2025-02-06 12:45:00,113.46,113.62,113.46,113.62,48793.0,110.0494,110.2046,110.0494,110.2046,48793.0
2025-02-06 12:50:00,113.64,113.65,113.54,113.64,19640.0,110.224,110.2337,110.127,110.224,19640.0
2025-02-06 12:55:00,113.65,113.65,113.52,113.53,19253.0,110.2337,110.2337,110.1076,110.1173,19253.0
2025-02-06 13:00:00,113.52,113.71,113.51,113.69,38227.0,110.1076,110.2919,110.0979,110.2725,38227.0
2025-02-06 13:05:00,113.71,113.74,113.64,113.7,27613.0,110.2919,110.321,110.224,110.2822,27613.0
2025-02-06 13:10:00,113.73,113.8,113.67,113.67,27158.0,110.3113,110.3792,110.2531,110.2531,27158.0
2025-02-06 13:15:00,113.66,113.8,113.62,113.69,29916.0,110.2434,110.3792,110.2046,110.2725,29916.0
2025-02-06 13:20:00,113.69,113.71,113.51,113.66,21256.0,110.2725,110.2919,110.0979,110.2434,21256.0
2025-02-06 13:25:00,113.67,113.67,113.48,113.51,26154.0,110.2531,110.2531,110.0688,110.0979,26154.0
2025-02-06 13:30:00,113.53,113.64,113.49,113.62,29558.0,110.1173,110.224,110.0785,110.2046,29558.0
2025-02-06 13:35:00,113.65,113.78,113.52,113.55,49265.0,110.2337,110.3598,110.1076,110.1367,49265.0
2025-02-06 13:40:00,113.58,113.69,113.53,113.56,12651.0,110.1658,110.2725,110.1173,110.1464,12651.0
2025-02-06 13:45:00,113.52,113.59,113.49,113.57,14922.0,110.1076,110.1755,110.0785,110.1561,14922.0
2025-02-06 13:50:00,113.56,113.68,113.55,113.6,36067.0,110.1464,110.2628,110.1367,110.1852,36067.0
2025-02-06 13:55:00,113.61,113.62,113.54,113.57,17488.0,110.1949,110.2046,110.127,110.1561,17488.0
2025-02-06 14:00:00,113.57,113.66,113.49,113.63,31094.0,110.1561,110.2434,110.0785,110.2143,31094.0
2025-02-06 14:05:00,113.63,113.64,113.47,113.59,35173.0,110.2143,110.224,110.0591,110.1755,35173.0
2025-02-06 14:10:00,113.59,113.61,113.45,113.48,55424.0,110.1755,110.1949,110.0397,110.0688,55424.0
2025-02-06 14:15:00,113.47,113.49,113.37,113.44,62430.0,110.0591,110.0785,109.9621,110.03,62430.0
2025-02-06 14:20:00,113.45,113.52,113.37,113.49,60352.0,110.0397,110.1076,109.9621,110.0785,60352.0
2025-02-06 14:25:00,113.52,113.59,113.47,113.56,31497.0,110.1076,110.1755,110.0591,110.1464,31497.0
2025-02-06 14:30:00,113.55,113.55,113.28,113.34,61608.0,110.1367,110.1367,109.8748,109.933,61608.0
2025-02-06 14:35:00,113.34,113.53,113.32,113.52,52652.0,109.933,110.1173,109.9136,110.1076,52652.0
2025-02-06 14:40:00,113.49,113.54,113.23,113.29,43853.0,110.0785,110.127,109.8263,109.8845,43853.0
2025-02-06 14:45:00,113.29,113.39,113.24,113.35,35008.0,109.8845,109.9815,109.836,109.9427,35008.0
2025-02-06 14:50:00,113.38,113.4,113.26,113.3,35569.0,109.9718,109.9912,109.8554,109.8942,35569.0
2025-02-06 14:55:00,113.3,113.3,113.06,113.18,47071.0,109.8942,109.8942,109.6614,109.7778,47071.0
2025-02-06 15:00:00,113.18,113.33,113.13,113.33,32541.0,109.7778,109.9233,109.7293,109.9233,32541.0
2025-02-06 15:05:00,113.33,113.4,113.27,113.35,60420.0,109.9233,109.9912,109.8651,109.9427,60420.0
2025-02-06 15:10:00,113.34,113.42,113.33,113.37,30926.0,109.933,110.0106,109.9233,109.9621,30926.0
2025-02-06 15:15:00,113.36,113.47,113.33,113.38,36654.0,109.9524,110.0591,109.9233,109.9718,36654.0
2025-02-06 15:20:00,113.38,113.46,113.34,113.35,30776.0,109.9718,110.0494,109.933,109.9427,30776.0
2025-02-06 15:25:00,113.35,113.4,113.25,113.35,31633.0,109.9427,109.9912,109.8457,109.9427,31633.0
2025-02-06 15:30:00,113.35,113.41,113.31,113.37,62875.0,109.9427,110.0009,109.9039,109.9621,62875.0
2025-02-06 15:35:00,113.38,113.43,113.2,113.37,50684.0,109.9718,110.0203,109.7972,109.9621,50684.0
2025-02-06 15:40:00,113.38,113.39,113.12,113.15,67200.0,109.9718,109.9815,109.7196,109.7487,67200.0
2025-02-06 15:45:00,113.14,113.36,113.1,113.34,55593.0,109.739,109.9524,109.7002,109.933,55593.0
2025-02-06 15:50:00,113.36,113.59,113.35,113.5,84797.0,109.9524,110.1755,109.9427,110.0882,84797.0
2025-02-06 15:55:00,113.51,113.56,113.4,113.48,243936.0,110.0979,110.1464,109.9912,110.0688,243936.0
2025-02-07 09:30:00,113.87,113.96,113.6,113.76,81172.0,110.4471,110.5344,110.1852,110.3404,81172.0
2025-02-07 09:35:00,113.75,113.75,112.66,112.84,139719.0,110.3307,110.3307,109.2735,109.4481,139719.0
2025-02-07 09:40:00,112.81,113.47,112.8,113.4,61267.0,109.419,110.0591,109.4093,109.9912,61267.0
2025-02-07 09:45:00,113.3,113.6,113.16,113.22,52291.0,109.8942,110.1852,109.7584,109.8166,52291.0
2025-02-07 09:50:00,113.17,113.49,113.17,113.49,31817.0,109.7681,110.0785,109.7681,110.0785,31817.0
2025-02-07 09:55:00,113.48,113.88,113.44,113.82,75264.0,110.0688,110.4568,110.03,110.3986,75264.0
2025-02-07 10:00:00,113.79,113.79,113.36,113.56,32828.0,110.3695,110.3695,109.9524,110.1464,32828.0
2025-02-07 10:05:00,113.5,113.72,113.45,113.52,103697.0,110.0882,110.3016,110.0397,110.1076,103697.0
2025-02-07 10:10:00,113.47,113.65,113.31,113.54,40377.0,110.0591,110.2337,109.9039,110.127,40377.0
2025-02-07 10:15:00,113.48,113.68,113.3,113.65,43199.0,110.0688,110.2628,109.8942,110.2337,43199.0
2025-02-07 10:20:00,113.64,113.69,113.46,113.54,17704.0,110.224,110.2725,110.0494,110.127,17704.0
2025-02-07 10:25:00,113.49,113.57,113.43,113.52,29680.0,110.0785,110.1561,110.0203,110.1076,29680.0
2025-02-07 10:30:00,113.52,113.66,113.46,113.64,29414.0,110.1076,110.2434,110.0494,110.224,29414.0
2025-02-07 10:35:00,113.63,113.7,113.51,113.54,27055.0,110.2143,110.2822,110.0979,110.127,27055.0
2025-02-07 10:40:00,113.56,113.64,113.47,113.5,18189.0,110.1464,110.224,110.0591,110.0882,18189.0
2025-02-07 10:45:00,113.5,113.5,113.36,113.42,23324.0,110.0882,110.0882,109.9524,110.0106,23324.0
2025-02-07 10:50:00,113.44,113.51,113.0,113.03,51815.0,110.03,110.0979,109.6032,109.6323,51815.0
2025-02-07 10:55:00,113.04,113.2,112.92,113.05,49994.0,109.642,109.7972,109.5257,109.6517,49994.0
2025-02-07 11:00:00,113.02,113.04,112.84,112.98,21501.0,109.6226,109.642,109.4481,109.5838,21501.0
2025-02-07 11:05:00,112.99,113.07,112.84,112.96,40571.0,109.5935,109.6711,109.4481,109.5644,40571.0
2025-02-07 11:10:00,112.98,113.05,112.85,112.87,43051.0,109.5838,109.6517,109.4578,109.4772,43051.0
2025-02-07 11:15:00,112.93,113.11,112.83,113.01,29294.0,109.5353,109.7099,109.4384,109.6129,29294.0
2025-02-07 11:20:00,113.03,113.05,112.8,112.8,42233.0,109.6323,109.6517,109.4093,109.4093,42233.0
2025-02-07 11:25:00,112.8,112.84,112.62,112.68,42565.0,109.4093,109.4481,109.2347,109.2929,42565.0
2025-02-07 11:30:00,112.7,112.94,112.69,112.91,21371.0,109.3123,109.545,109.3026,109.516,21371.0
2025-02-07 11:35:00,112.9,112.93,112.76,112.83,21482.0,109.5063,109.5353,109.3705,109.4384,21482.0
2025-02-07 11:40:00,112.8,112.97,112.75,112.75,94979.0,109.4093,109.5741,109.3608,109.3608,94979.0
2025-02-07 11:45:00,112.73,112.79,112.68,112.73,23179.0,109.3414,109.3996,109.2929,109.3414,23179.0
2025-02-07 11:50:00,112.72,112.9,112.72,112.84,38452.0,109.3317,109.5063,109.3317,109.4481,38452.0
2025-02-07 11:55:00,112.83,112.87,112.69,112.72,32643.0,109.4384,109.4772,109.3026,109.3317,32643.0
2025-02-07 12:00:00,112.71,112.99,112.68,112.98,32748.0,109.322,109.5935,109.2929,109.5838,32748.0
2025-02-07 12:05:00,112.99,113.48,112.94,113.37,77209.0,109.5935,110.0688,109.545,109.9621,77209.0
2025-02-07 12:10:00,113.34,113.4,113.2,113.37,29196.0,109.933,109.9912,109.7972,109.9621,29196.0
2025-02-07 12:15:00,113.39,113.4,112.93,113.08,42155.0,109.9815,109.9912,109.5353,109.6808,42155.0
2025-02-07 12:20:00,113.05,113.05,112.85,112.93,29433.0,109.6517,109.6517,109.4578,109.5353,29433.0
2025-02-07 12:25:00,112.95,113.18,112.83,113.15,31017.0,109.5547,109.7778,109.4384,109.7487,31017.0
2025-02-07 12:30:00,113.1,113.12,112.96,113.03,12488.0,109.7002,109.7196,109.5644,109.6323,12488.0
2025-02-07 12:35:00,113.08,113.09,112.99,113.0,24107.0,109.6808,109.6905,109.5935,109.6032,24107.0
2025-02-07 12:40:00,113.0,113.11,112.98,113.06,8176.0,109.6032,109.7099,109.5838,109.6614,8176.0
2025-02-07 12:45:00,113.1,113.18,113.01,113.12,28221.0,109.7002,109.7778,109.6129,109.7196,28221.0
2025-02-07 12:50:00,113.14,113.2,113.05,113.15,28524.0,109.739,109.7972,109.6517,109.7487,28524.0
2025-02-07 12:55:00,113.16,113.22,113.12,113.18,11550.0,109.7584,109.8166,109.7196,109.7778,11550.0
2025-02-07 13:00:00,113.18,113.23,113.1,113.2,11148.0,109.7778,109.8263,109.7002,109.7972,11148.0
2025-02-07 13:05:00,113.17,113.35,113.17,113.32,31771.0,109.7681,109.9427,109.7681,109.9136,31771.0
2025-02-07 13:10:00,113.33,113.33,113.16,113.21,19812.0,109.9233,109.9233,109.7584,109.8069,19812.0
2025-02-07 13:15:00,113.24,113.28,113.19,113.27,15418.0,109.836,109.8748,109.7875,109.8651,15418.0
2025-02-07 13:20:00,113.29,113.29,113.05,113.07,22462.0,109.8845,109.8845,109.6517,109.6711,22462.0
2025-02-07 13:25:00,113.07,113.07,112.95,112.97,33547.0,109.6711,109.6711,109.5547,109.5741,33547.0
2025-02-07 13:30:00,112.95,113.02,112.9,113.02,27442.0,109.5547,109.6226,109.5063,109.6226,27442.0
2025-02-07 13:35:00,113.03,113.05,112.91,112.93,22479.0,109.6323,109.6517,109.516,109.5353,22479.0
2025-02-07 13:40:00,112.93,112.93,112.79,112.85,56590.0,109.5353,109.5353,109.3996,109.4578,56590.0
2025-02-07 13:45:00,112.83,112.94,112.82,112.93,23002.0,109.4384,109.545,109.4287,109.5353,23002.0
2025-02-07 13:50:00,112.93,113.01,112.86,112.9,20696.0,109.5353,109.6129,109.4675,109.5063,20696.0
2025-02-07 13:55:00,112.89,112.89,112.67,112.72,32487.0,109.4966,109.4966,109.2832,109.3317,32487.0
2025-02-07 14:00:00,112.71,112.76,112.65,112.72,20810.0,109.322,109.3705,109.2638,109.3317,20810.0
2025-02-07 14:05:00,112.71,112.79,112.67,112.79,25892.0,109.322,109.3996,109.2832,109.3996,25892.0
2025-02-07 14:10:00,112.8,112.83,112.63,112.75,37543.0,109.4093,109.4384,109.2444,109.3608,37543.0
2025-02-07 14:15:00,112.77,112.87,112.74,112.77,28506.0,109.3802,109.4772,109.3511,109.3802,28506.0
2025-02-07 14:20:00,112.78,112.82,112.68,112.76,36544.0,109.3899,109.4287,109.2929,109.3705,36544.0
2025-02-07 14:25:00,112.78,112.86,112.75,112.77,50692.0,109.3899,109.4675,109.3608,109.3802,50692.0
2025-02-07 14:30:00,112.79,112.85,112.72,112.84,33107.0,109.3996,109.4578,109.3317,109.4481,33107.0
2025-02-07 14:35:00,112.84,112.94,112.81,112.9,19622.0,109.4481,109.545,109.419,109.5063,19622.0
2025-02-07 14:40:00,112.92,113.0,112.9,112.94,25018.0,109.5257,109.6032,109.5063,109.545,25018.0
2025-02-07 14:45:00,112.93,113.06,112.91,113.02,36969.0,109.5353,109.6614,109.516,109.6226,36969.0
2025-02-07 14:50:00,113.02,113.07,112.96,113.03,18026.0,109.6226,109.6711,109.5644,109.6323,18026.0
2025-02-07 14:55:00,113.0,113.03,112.95,112.97,12860.0,109.6032,109.6323,109.5547,109.5741,12860.0
2025-02-07 15:00:00,112.96,112.99,112.91,112.98,25852.0,109.5644,109.5935,109.516,109.5838,25852.0
2025-02-07 15:05:00,112.98,113.12,112.97,113.07,25880.0,109.5838,109.7196,109.5741,109.6711,25880.0
2025-02-07 15:10:00,113.07,113.07,112.93,112.97,25615.0,109.6711,109.6711,109.5353,109.5741,25615.0
2025-02-07 15:15:00,112.97,113.0,112.92,112.96,33397.0,109.5741,109.6032,109.5257,109.5644,33397.0
2025-02-07 15:20:00,112.96,113.02,112.86,112.89,30280.0,109.5644,109.6226,109.4675,109.4966,30280.0
2025-02-07 15:25:00,112.9,112.93,112.8,112.83,32729.0,109.5063,109.5353,109.4093,109.4384,32729.0
2025-02-07 15:30:00,112.84,113.11,112.83,113.11,44735.0,109.4481,109.7099,109.4384,109.7099,44735.0
2025-02-07 15:35:00,113.12,113.12,112.97,113.05,48598.0,109.7196,109.7196,109.5741,109.6517,48598.0
2025-02-07 15:40:00,113.06,113.2,113.03,113.16,54900.0,109.6614,109.7972,109.6323,109.7584,54900.0
2025-02-07 15:45:00,113.17,113.28,113.16,113.23,52841.0,109.7681,109.8748,109.7584,109.8263,52841.0
2025-02-07 15:50:00,113.25,113.35,113.12,113.19,59796.0,109.8457,109.9427,109.7196,109.7875,59796.0
2025-02-07 15:55:00,113.2,113.22,113.07,113.11,204398.0,109.7972,109.8166,109.6711,109.7099,204398.0
2025-02-10 09:30:00,113.52,113.66,112.93,113.0,108873.0,110.1076,110.2434,109.5353,109.6032,108873.0
2025-02-10 09:35:00,113.01,113.13,112.76,113.02,115441.0,109.6129,109.7293,109.3705,109.6226,115441.0
2025-02-10 09:40:00,113.02,113.53,113.02,113.52,83230.0,109.6226,110.1173,109.6226,110.1076,83230.0
2025-02-10 09:45:00,113.48,113.71,113.41,113.68,81397.0,110.0688,110.2919,110.0009,110.2628,81397.0
2025-02-10 09:50:00,113.67,114.06,113.66,113.94,59845.0,110.2531,110.6314,110.2434,110.515,59845.0
2025-02-10 09:55:00,113.91,114.3,113.91,114.19,83351.0,110.4859,110.8642,110.4859,110.7575,83351.0
2025-02-10 10:00:00,114.19,114.3,114.0,114.13,61509.0,110.7575,110.8642,110.5732,110.6993,61509.0
2025-02-10 10:05:00,114.16,114.2,113.96,114.11,40026.0,110.7284,110.7672,110.5344,110.6799,40026.0
2025-02-10 10:10:00,114.1,114.21,114.0,114.08,90237.0,110.6702,110.7769,110.5732,110.6508,90237.0
2025-02-10 10:15:00,114.09,114.18,113.85,113.96,63704.0,110.6605,110.7478,110.4277,110.5344,63704.0
2025-02-10 10:20:00,113.92,114.15,113.91,114.14,33177.0,110.4956,110.7187,110.4859,110.709,33177.0
2025-02-10 10:25:00,114.16,114.41,114.14,114.33,34869.0,110.7284,110.9709,110.709,110.8933,34869.0
2025-02-10 10:30:00,114.34,114.47,114.28,114.3,51656.0,110.903,111.0291,110.8448,110.8642,51656.0
2025-02-10 10:35:00,114.29,114.37,114.2,114.34,29924.0,110.8545,110.9321,110.7672,110.903,29924.0
2025-02-10 10:40:00,114.37,114.54,114.29,114.54,66956.0,110.9321,111.097,110.8545,111.097,66956.0
2025-02-10 10:45:00,114.51,114.69,114.46,114.58,69208.0,111.0679,111.2424,111.0194,111.1358,69208.0
2025-02-10 10:50:00,114.55,114.77,114.55,114.64,58458.0,111.1067,111.32,111.1067,111.1939,58458.0
2025-02-10 10:55:00,114.66,114.66,114.31,114.36,36051.0,111.2133,111.2133,110.8739,110.9224,36051.0
2025-02-10 11:00:00,114.36,114.39,114.25,114.28,28909.0,110.9224,110.9515,110.8157,110.8448,28909.0
2025-02-10 11:05:00,114.29,114.64,114.29,114.62,22754.0,110.8545,111.1939,110.8545,111.1745,22754.0
2025-02-10 11:10:00,114.61,114.73,114.55,114.68,34255.0,111.1648,111.2812,111.1067,111.2327,34255.0
2025-02-10 11:15:00,114.67,114.7,114.61,114.69,35822.0,111.223,111.2521,111.1648,111.2424,35822.0
2025-02-10 11:20:00,114.69,114.74,114.58,114.69,45490.0,111.2424,111.2909,111.1358,111.2424,45490.0
2025-02-10 11:25:00,114.7,114.7,114.6,114.65,27894.0,111.2521,111.2521,111.1552,111.2036,27894.0
2025-02-10 11:30:00,114.66,114.66,114.51,114.6,23297.0,111.2133,111.2133,111.0679,111.1552,23297.0
2025-02-10 11:35:00,114.63,114.71,114.58,114.68,19697.0,111.1842,111.2618,111.1358,111.2327,19697.0
2025-02-10 11:40:00,114.67,114.73,114.63,114.63,21695.0,111.223,111.2812,111.1842,111.1842,21695.0
2025-02-10 11:45:00,114.65,114.65,114.47,114.58,27614.0,111.2036,111.2036,111.0291,111.1358,27614.0
2025-02-10 11:50:00,114.59,114.6,114.52,114.57,30431.0,111.1455,111.1552,111.0776,111.1261,30431.0
2025-02-10 11:55:00,114.55,114.59,114.43,114.43,22369.0,111.1067,111.1455,110.9903,110.9903,22369.0
2025-02-10 12:00:00,114.46,114.59,114.44,114.49,22682.0,111.0194,111.1455,111.0,111.0485,22682.0
2025-02-10 12:05:00,114.5,114.66,114.39,114.61,46615.0,111.0582,111.2133,110.9515,111.1648,46615.0
2025-02-10 12:10:00,114.6,114.61,114.51,114.59,18160.0,111.1552,111.1648,111.0679,111.1455,18160.0
2025-02-10 12:15:00,114.56,114.6,114.54,114.58,21245.0,111.1164,111.1552,111.097,111.1358,21245.0
2025-02-10 12:20:00,114.57,114.59,114.5,114.52,23349.0,111.1261,111.1455,111.0582,111.0776,23349.0
2025-02-10 12:25:00,114.54,114.54,114.42,114.49,22452.0,111.097,111.097,110.9806,111.0485,22452.0
2025-02-10 12:30:00,114.51,114.55,114.44,114.46,19164.0,111.0679,111.1067,111.0,111.0194,19164.0
2025-02-10 12:35:00,114.45,114.55,114.44,114.5,17829.0,111.0097,111.1067,111.0,111.0582,17829.0
2025-02-10 12:40:00,114.5,114.52,114.45,114.46,24910.0,111.0582,111.0776,111.0097,111.0194,24910.0
2025-02-10 12:45:00,114.46,114.56,114.46,114.51,22370.0,111.0194,111.1164,111.0194,111.0679,22370.0
2025-02-10 12:50:00,114.5,114.54,114.47,114.5,16783.0,111.0582,111.097,111.0291,111.0582,16783.0
2025-02-10 12:55:00,114.51,114.54,114.43,114.52,22443.0,111.0679,111.097,110.9903,111.0776,22443.0
2025-02-10 13:00:00,114.52,114.57,114.5,114.52,24282.0,111.0776,111.1261,111.0582,111.0776,24282.0
2025-02-10 13:05:00,114.52,114.58,114.36,114.55,24480.0,111.0776,111.1358,110.9224,111.1067,24480.0
2025-02-10 13:10:00,114.55,114.57,114.41,114.5,38144.0,111.1067,111.1261,110.9709,111.0582,38144.0
2025-02-10 13:15:00,114.51,114.51,114.44,114.45,43926.0,111.0679,111.0679,111.0,111.0097,43926.0
2025-02-10 13:20:00,114.44,114.52,114.4,114.48,45252.0,111.0,111.0776,110.9612,111.0388,45252.0
2025-02-10 13:25:00,114.47,114.49,114.36,114.41,69734.0,111.0291,111.0485,110.9224,110.9709,69734.0
2025-02-10 13:30:00,114.41,114.46,114.39,114.44,46357.0,110.9709,111.0194,110.9515,111.0,46357.0
2025-02-10 13:35:00,114.44,114.5,114.41,114.48,33047.0,111.0,111.0582,110.9709,111.0388,33047.0
2025-02-10 13:40:00,114.48,114.51,114.43,114.44,51355.0,111.0388,111.0679,110.9903,111.0,51355.0
2025-02-10 13:45:00,114.44,114.53,114.4,114.51,40595.0,111.0,111.0873,110.9612,111.0679,40595.0
2025-02-10 13:50:00,114.51,114.58,114.49,114.49,31558.0,111.0679,111.1358,111.0485,111.0485,31558.0
2025-02-10 13:55:00,114.48,114.48,114.29,114.29,54869.0,111.0388,111.0388,110.8545,110.8545,54869.0
2025-02-10 14:00:00,114.28,114.34,114.21,114.34,50888.0,110.8448,110.903,110.7769,110.903,50888.0
2025-02-10 14:05:00,114.33,114.4,114.24,114.28,77560.0,110.8933,110.9612,110.806,110.8448,77560.0
2025-02-10 14:10:00,114.28,114.32,114.0,114.32,91088.0,110.8448,110.8836,110.5732,110.8836,91088.0
2025-02-10 14:15:00,114.31,114.33,114.23,114.32,28886.0,110.8739,110.8933,110.7963,110.8836,28886.0
2025-02-10 14:20:00,114.31,114.47,114.31,114.46,33828.0,110.8739,111.0291,110.8739,111.0194,33828.0
2025-02-10 14:25:00,114.45,114.47,114.32,114.35,35090.0,111.0097,111.0291,110.8836,110.9127,35090.0
2025-02-10 14:30:00,114.35,114.4,114.3,114.32,19845.0,110.9127,110.9612,110.8642,110.8836,19845.0
2025-02-10 14:35:00,114.32,114.34,114.24,114.31,43827.0,110.8836,110.903,110.806,110.8739,43827.0
2025-02-10 14:40:00,114.31,114.34,114.29,114.3,18083.0,110.8739,110.903,110.8545,110.8642,18083.0
2025-02-10 14:45:00,114.3,114.33,114.26,114.29,26196.0,110.8642,110.8933,110.8254,110.8545,26196.0
2025-02-10 14:50:00,114.29,114.35,114.26,114.33,23212.0,110.8545,110.9127,110.8254,110.8933,23212.0
2025-02-10 14:55:00,114.32,114.35,114.29,114.31,52828.0,110.8836,110.9127,110.8545,110.8739,52828.0
2025-02-10 15:00:00,114.32,114.36,114.27,114.27,41194.0,110.8836,110.9224,110.8351,110.8351,41194.0
2025-02-10 15:05:00,114.26,114.26,114.14,114.23,26638.0,110.8254,110.8254,110.709,110.7963,26638.0
2025-02-10 15:10:00,114.23,114.28,114.2,114.23,32678.0,110.7963,110.8448,110.7672,110.7963,32678.0
2025-02-10 15:15:00,114.22,114.3,114.22,114.3,26688.0,110.7866,110.8642,110.7866,110.8642,26688.0
2025-02-10 15:20:00,114.3,114.56,114.28,114.56,81409.0,110.8642,111.1164,110.8448,111.1164,81409.0
2025-02-10 15:25:00,114.56,114.68,114.5,114.5,61869.0,111.1164,111.2327,111.0582,111.0582,61869.0
2025-02-10 15:30:00,114.5,114.51,114.32,114.34,38465.0,111.0582,111.0679,110.8836,110.903,38465.0
2025-02-10 15:35:00,114.34,114.38,114.21,114.26,44637.0,110.903,110.9418,110.7769,110.8254,44637.0
2025-02-10 15:40:00,114.26,114.4,114.26,114.39,49243.0,110.8254,110.9612,110.8254,110.9515,49243.0
2025-02-10 15:45:00,114.37,114.43,114.25,114.28,55820.0,110.9321,110.9903,110.8157,110.8448,55820.0
2025-02-10 15:50:00,114.29,114.43,114.03,114.04,69233.0,110.8545,110.9903,110.6023,110.612,69233.0
2025-02-10 15:55:00,114.05,114.2,113.91,114.18,288379.0,110.6217,110.7672,110.4859,110.7478,288379.0
2025-02-11 09:30:00,114.0,114.68,113.92,114.57,77701.0,110.5732,111.2327,110.4956,111.1261,77701.0
2025-02-11 09:35:00,114.59,114.71,114.48,114.58,59624.0,111.1455,111.2618,111.0388,111.1358,59624.0
2025-02-11 09:40:00,114.59,114.6,114.28,114.39,29682.0,111.1455,111.1552,110.8448,110.9515,29682.0
2025-02-11 09:45:00,114.38,114.48,114.25,114.27,21501.0,110.9418,111.0388,110.8157,110.8351,21501.0
2025-02-11 09:50:00,114.26,114.54,114.23,114.44,51005.0,110.8254,111.097,110.7963,111.0,51005.0
2025-02-11 09:55:00,114.42,114.63,114.29,114.63,44872.0,110.9806,111.1842,110.8545,111.1842,44872.0
2025-02-11 10:00:00,114.63,114.63,114.38,114.41,69019.0,111.1842,111.1842,110.9418,110.9709,69019.0
2025-02-11 10:05:00,114.43,114.51,114.17,114.28,65455.0,110.9903,111.0679,110.7381,110.8448,65455.0
2025-02-11 10:10:00,114.28,114.43,114.17,114.39,33986.0,110.8448,110.9903,110.7381,110.9515,33986.0
2025-02-11 10:15:00,114.42,114.43,114.26,114.31,21468.0,110.9806,110.9903,110.8254,110.8739,21468.0
2025-02-11 10:20:00,114.31,114.4,114.25,114.26,34473.0,110.8739,110.9612,110.8157,110.8254,34473.0
2025-02-11 10:25:00,114.27,114.46,114.24,114.46,41785.0,110.8351,111.0194,110.806,111.0194,41785.0
2025-02-11 10:30:00,114.44,114.61,114.44,114.49,43359.0,111.0,111.1648,111.0,111.0485,43359.0
2025-02-11 10:35:00,114.49,114.57,114.44,114.55,24478.0,111.0485,111.1261,111.0,111.1067,24478.0
2025-02-11 10:40:00,114.56,114.6,114.41,114.41,21858.0,111.1164,111.1552,110.9709,110.9709,21858.0
2025-02-11 10:45:00,114.39,114.41,114.17,114.22,49916.0,110.9515,110.9709,110.7381,110.7866,49916.0
2025-02-11 10:50:00,114.24,114.24,114.16,114.23,35121.0,110.806,110.806,110.7284,110.7963,35121.0
2025-02-11 10:55:00,114.23,114.28,114.14,114.23,51800.0,110.7963,110.8448,110.709,110.7963,51800.0
2025-02-11 11:00:00,114.23,114.31,114.22,114.29,31413.0,110.7963,110.8739,110.7866,110.8545,31413.0
2025-02-11 11:05:00,114.28,114.39,114.15,114.16,33624.0,110.8448,110.9515,110.7187,110.7284,33624.0
2025-02-11 11:10:00,114.15,114.15,113.96,114.03,39993.0,110.7187,110.7187,110.5344,110.6023,39993.0
2025-02-11 11:15:00,114.03,114.03,113.87,113.88,25990.0,110.6023,110.6023,110.4471,110.4568,25990.0
2025-02-11 11:20:00,113.89,113.97,113.82,113.93,42085.0,110.4665,110.5441,110.3986,110.5053,42085.0
2025-02-11 11:25:00,113.94,114.0,113.93,113.96,33941.0,110.515,110.5732,110.5053,110.5344,33941.0
2025-02-11 11:30:00,113.97,114.08,113.97,113.99,43855.0,110.5441,110.6508,110.5441,110.5635,43855.0
2025-02-11 11:35:00,113.99,113.99,113.86,113.87,35386.0,110.5635,110.5635,110.4374,110.4471,35386.0
2025-02-11 11:40:00,113.87,113.91,113.8,113.88,22980.0,110.4471,110.4859,110.3792,110.4568,22980.0
2025-02-11 11:45:00,113.88,113.93,113.83,113.85,19817.0,110.4568,110.5053,110.4083,110.4277,19817.0
2025-02-11 11:50:00,113.85,113.89,113.75,113.79,25152.0,110.4277,110.4665,110.3307,110.3695,25152.0
2025-02-11 11:55:00,113.79,113.92,113.75,113.9,33721.0,110.3695,110.4956,110.3307,110.4762,33721.0
2025-02-11 12:00:00,113.9,113.96,113.84,113.95,13132.0,110.4762,110.5344,110.418,110.5247,13132.0
2025-02-11 12:05:00,113.93,113.95,113.81,113.93,22421.0,110.5053,110.5247,110.3889,110.5053,22421.0
2025-02-11 12:10:00,113.92,113.93,113.82,113.84,10594.0,110.4956,110.5053,110.3986,110.418,10594.0
2025-02-11 12:15:00,113.83,113.83,113.71,113.71,36983.0,110.4083,110.4083,110.2919,110.2919,36983.0
2025-02-11 12:20:00,113.71,113.73,113.5,113.51,53800.0,110.2919,110.3113,110.0882,110.0979,53800.0
2025-02-11 12:25:00,113.49,113.58,113.41,113.55,61780.0,110.0785,110.1658,110.0009,110.1367,61780.0
2025-02-11 12:30:00,113.55,113.55,113.47,113.52,18066.0,110.1367,110.1367,110.0591,110.1076,18066.0
2025-02-11 12:35:00,113.52,113.73,113.49,113.59,76547.0,110.1076,110.3113,110.0785,110.1755,76547.0
2025-02-11 12:40:00,113.59,113.68,113.57,113.66,22663.0,110.1755,110.2628,110.1561,110.2434,22663.0
2025-02-11 12:45:00,113.64,113.8,113.62,113.74,52360.0,110.224,110.3792,110.2046,110.321,52360.0
2025-02-11 12:50:00,113.7,113.79,113.63,113.79,20940.0,110.2822,110.3695,110.2143,110.3695,20940.0
2025-02-11 12:55:00,113.79,113.88,113.76,113.87,17190.0,110.3695,110.4568,110.3404,110.4471,17190.0
2025-02-11 13:00:00,113.89,113.9,113.83,113.87,16204.0,110.4665,110.4762,110.4083,110.4471,16204.0
2025-02-11 13:05:00,113.89,113.89,113.79,113.87,28002.0,110.4665,110.4665,110.3695,110.4471,28002.0
2025-02-11 13:10:00,113.85,113.96,113.85,113.93,14645.0,110.4277,110.5344,110.4277,110.5053,14645.0
2025-02-11 13:15:00,113.95,113.99,113.91,113.97,12535.0,110.5247,110.5635,110.4859,110.5441,12535.0
2025-02-11 13:20:00,113.98,114.05,113.97,114.0,20713.0,110.5538,110.6217,110.5441,110.5732,20713.0
2025-02-11 13:25:00,113.99,113.99,113.85,113.85,14656.0,110.5635,110.5635,110.4277,110.4277,14656.0
2025-02-11 13:30:00,113.85,113.92,113.85,113.91,14878.0,110.4277,110.4956,110.4277,110.4859,14878.0
2025-02-11 13:35:00,113.89,114.01,113.84,113.85,34440.0,110.4665,110.5829,110.418,110.4277,34440.0
2025-02-11 13:40:00,113.85,113.98,113.84,113.94,19918.0,110.4277,110.5538,110.418,110.515,19918.0
2025-02-11 13:45:00,113.93,113.97,113.82,113.83,14521.0,110.5053,110.5441,110.3986,110.4083,14521.0
2025-02-11 13:50:00,113.82,113.84,113.74,113.79,23473.0,110.3986,110.418,110.321,110.3695,23473.0
2025-02-11 13:55:00,113.79,113.8,113.75,113.76,12633.0,110.3695,110.3792,110.3307,110.3404,12633.0
2025-02-11 14:00:00,113.77,113.78,113.71,113.73,30399.0,110.3501,110.3598,110.2919,110.3113,30399.0
2025-02-11 14:05:00,113.73,113.8,113.72,113.79,27342.0,110.3113,110.3792,110.3016,110.3695,27342.0
2025-02-11 14:10:00,113.81,113.9,113.79,113.82,17010.0,110.3889,110.4762,110.3695,110.3986,17010.0
2025-02-11 14:15:00,113.84,113.85,113.74,113.83,32002.0,110.418,110.4277,110.321,110.4083,32002.0
2025-02-11 14:20:00,113.82,113.92,113.72,113.84,18454.0,110.3986,110.4956,110.3016,110.418,18454.0
2025-02-11 14:25:00,113.84,113.88,113.8,113.84,17011.0,110.418,110.4568,110.3792,110.418,17011.0
2025-02-11 14:30:00,113.84,113.99,113.84,113.99,23953.0,110.418,110.5635,110.418,110.5635,23953.0
2025-02-11 14:35:00,113.99,114.02,113.92,114.0,34481.0,110.5635,110.5926,110.4956,110.5732,34481.0
2025-02-11 14:40:00,114.01,114.14,114.0,114.06,34930.0,110.5829,110.709,110.5732,110.6314,34930.0
2025-02-11 14:45:00,114.07,114.08,113.96,113.98,24432.0,110.6411,110.6508,110.5344,110.5538,24432.0
2025-02-11 14:50:00,113.96,114.16,113.96,114.13,40081.0,110.5344,110.7284,110.5344,110.6993,40081.0
2025-02-11 14:55:00,114.14,114.16,114.11,114.15,22712.0,110.709,110.7284,110.6799,110.7187,22712.0
2025-02-11 15:00:00,114.15,114.16,114.09,114.11,18290.0,110.7187,110.7284,110.6605,110.6799,18290.0
2025-02-11 15:05:00,114.11,114.16,114.02,114.16,73446.0,110.6799,110.7284,110.5926,110.7284,73446.0
2025-02-11 15:10:00,114.14,114.16,113.97,114.01,101635.0,110.709,110.7284,110.5441,110.5829,101635.0
2025-02-11 15:15:00,114.01,114.07,113.95,114.05,22107.0,110.5829,110.6411,110.5247,110.6217,22107.0
2025-02-11 15:20:00,114.04,114.09,114.0,114.08,27190.0,110.612,110.6605,110.5732,110.6508,27190.0
2025-02-11 15:25:00,114.08,114.35,114.07,114.31,30519.0,110.6508,110.9127,110.6411,110.8739,30519.0
2025-02-11 15:30:00,114.32,114.46,114.26,114.46,44456.0,110.8836,111.0194,110.8254,111.0194,44456.0
2025-02-11 15:35:00,114.46,114.49,114.38,114.39,42711.0,111.0194,111.0485,110.9418,110.9515,42711.0
2025-02-11 15:40:00,114.38,114.46,114.22,114.25,54113.0,110.9418,111.0194,110.7866,110.8157,54113.0
2025-02-11 15:45:00,114.26,114.3,114.14,114.15,51509.0,110.8254,110.8642,110.709,110.7187,51509.0
2025-02-11 15:50:00,114.16,114.47,114.13,114.45,75071.0,110.7284,111.0291,110.6993,111.0097,75071.0
2025-02-11 15:55:00,114.47,114.55,114.34,114.53,194282.0,111.0291,111.1067,110.903,111.0873,194282.0
2025-02-12 09:30:00,113.35,113.64,113.29,113.49,87167.0,109.9427,110.224,109.8845,110.0785,87167.0
2025-02-12 09:35:00,113.46,113.75,113.35,113.66,36182.0,110.0494,110.3307,109.9427,110.2434,36182.0
2025-02-12 09:40:00,113.69,113.75,113.42,113.6,55873.0,110.2725,110.3307,110.0106,110.1852,55873.0
2025-02-12 09:45:00,113.58,113.78,113.45,113.7,36800.0,110.1658,110.3598,110.0397,110.2822,36800.0
2025-02-12 09:50:00,113.67,113.74,113.62,113.74,46460.0,110.2531,110.321,110.2046,110.321,46460.0
2025-02-12 09:55:00,113.74,113.77,113.57,113.67,37280.0,110.321,110.3501,110.1561,110.2531,37280.0
2025-02-12 10:00:00,113.64,113.65,113.4,113.44,51199.0,110.224,110.2337,109.9912,110.03,51199.0
2025-02-12 10:05:00,113.43,113.51,113.37,113.42,39872.0,110.0203,110.0979,109.9621,110.0106,39872.0
2025-02-12 10:10:00,113.44,113.48,113.35,113.43,32566.0,110.03,110.0688,109.9427,110.0203,32566.0
2025-02-12 10:15:00,113.44,113.57,113.38,113.54,72191.0,110.03,110.1561,109.9718,110.127,72191.0
2025-02-12 10:20:00,113.54,113.89,113.54,113.84,42572.0,110.127,110.4665,110.127,110.418,42572.0
2025-02-12 10:25:00,113.81,113.93,113.78,113.92,21939.0,110.3889,110.5053,110.3598,110.4956,21939.0
2025-02-12 10:30:00,113.92,114.09,113.85,114.06,40722.0,110.4956,110.6605,110.4277,110.6314,40722.0
2025-02-12 10:35:00,114.07,114.15,113.86,113.91,54526.0,110.6411,110.7187,110.4374,110.4859,54526.0
2025-02-12 10:40:00,113.91,114.09,113.82,114.04,17837.0,110.4859,110.6605,110.3986,110.612,17837.0
2025-02-12 10:45:00,114.02,114.17,114.02,114.12,19412.0,110.5926,110.7381,110.5926,110.6896,19412.0
2025-02-12 10:50:00,114.13,114.19,114.0,114.19,17333.0,110.6993,110.7575,110.5732,110.7575,17333.0
2025-02-12 10:55:00,114.17,114.18,114.1,114.17,16967.0,110.7381,110.7478,110.6702,110.7381,16967.0
2025-02-12 11:00:00,114.17,114.3,114.13,114.16,40281.0,110.7381,110.8642,110.6993,110.7284,40281.0
2025-02-12 11:05:00,114.12,114.19,114.08,114.09,24318.0,110.6896,110.7575,110.6508,110.6605,24318.0
2025-02-12 11:10:00,114.09,114.14,114.0,114.12,19290.0,110.6605,110.709,110.5732,110.6896,19290.0
2025-02-12 11:15:00,114.09,114.1,113.97,114.02,34207.0,110.6605,110.6702,110.5441,110.5926,34207.0
2025-02-12 11:20:00,114.02,114.04,113.91,113.95,35287.0,110.5926,110.612,110.4859,110.5247,35287.0
2025-02-12 11:25:00,113.96,114.02,113.89,114.01,19044.0,110.5344,110.5926,110.4665,110.5829,19044.0
2025-02-12 11:30:00,114.01,114.01,113.85,113.97,49406.0,110.5829,110.5829,110.4277,110.5441,49406.0
2025-02-12 11:35:00,113.97,114.14,113.93,114.1,19751.0,110.5441,110.709,110.5053,110.6702,19751.0
2025-02-12 11:40:00,114.11,114.22,114.06,114.2,27014.0,110.6799,110.7866,110.6314,110.7672,27014.0
2025-02-12 11:45:00,114.22,114.46,114.19,114.46,42113.0,110.7866,111.0194,110.7575,111.0194,42113.0
2025-02-12 11:50:00,114.47,114.54,114.42,114.44,55713.0,111.0291,111.097,110.9806,111.0,55713.0
2025-02-12 11:55:00,114.43,114.47,114.37,114.39,26644.0,110.9903,111.0291,110.9321,110.9515,26644.0
2025-02-12 12:00:00,114.38,114.44,114.3,114.31,57295.0,110.9418,111.0,110.8642,110.8739,57295.0
2025-02-12 12:05:00,114.29,114.3,114.17,114.18,27098.0,110.8545,110.8642,110.7381,110.7478,27098.0
2025-02-12 12:10:00,114.18,114.46,114.12,114.42,28875.0,110.7478,111.0194,110.6896,110.9806,28875.0
2025-02-12 12:15:00,114.4,114.41,114.32,114.34,19336.0,110.9612,110.9709,110.8836,110.903,19336.0
2025-02-12 12:20:00,114.34,114.44,114.28,114.31,28568.0,110.903,111.0,110.8448,110.8739,28568.0
2025-02-12 12:25:00,114.31,114.37,114.27,114.35,17607.0,110.8739,110.9321,110.8351,110.9127,17607.0
2025-02-12 12:30:00,114.38,114.41,114.31,114.37,21213.0,110.9418,110.9709,110.8739,110.9321,21213.0
2025-02-12 12:35:00,114.37,114.4,114.36,114.4,10764.0,110.9321,110.9612,110.9224,110.9612,10764.0
2025-02-12 12:40:00,114.39,114.41,114.33,114.4,15148.0,110.9515,110.9709,110.8933,110.9612,15148.0
2025-02-12 12:45:00,114.4,114.59,114.4,114.52,32731.0,110.9612,111.1455,110.9612,111.0776,32731.0
2025-02-12 12:50:00,114.52,114.6,114.49,114.58,24676.0,111.0776,111.1552,111.0485,111.1358,24676.0
2025-02-12 12:55:00,114.58,114.67,114.54,114.55,37358.0,111.1358,111.223,111.097,111.1067,37358.0
2025-02-12 13:00:00,114.57,114.61,114.5,114.53,25542.0,111.1261,111.1648,111.0582,111.0873,25542.0
2025-02-12 13:05:00,114.52,114.64,114.51,114.63,17414.0,111.0776,111.1939,111.0679,111.1842,17414.0
2025-02-12 13:10:00,114.64,114.69,114.55,114.69,22793.0,111.1939,111.2424,111.1067,111.2424,22793.0
2025-02-12 13:15:00,114.68,114.69,114.6,114.62,19466.0,111.2327,111.2424,111.1552,111.1745,19466.0
2025-02-12 13:20:00,114.63,114.65,114.54,114.55,24717.0,111.1842,111.2036,111.097,111.1067,24717.0
2025-02-12 13:25:00,114.55,114.58,114.44,114.45,30230.0,111.1067,111.1358,111.0,111.0097,30230.0
2025-02-12 13:30:00,114.44,114.64,114.44,114.53,45230.0,111.0,111.1939,111.0,111.0873,45230.0
2025-02-12 13:35:00,114.55,114.55,114.46,114.48,16924.0,111.1067,111.1067,111.0194,111.0388,16924.0
2025-02-12 13:40:00,114.48,114.48,114.32,114.39,45202.0,111.0388,111.0388,110.8836,110.9515,45202.0
2025-02-12 13:45:00,114.41,114.54,114.4,114.5,26711.0,110.9709,111.097,110.9612,111.0582,26711.0
2025-02-12 13:50:00,114.5,114.54,114.47,114.51,28547.0,111.0582,111.097,111.0291,111.0679,28547.0
2025-02-12 13:55:00,114.52,114.53,114.42,114.42,21243.0,111.0776,111.0873,110.9806,110.9806,21243.0
2025-02-12 14:00:00,114.44,114.54,114.38,114.5,35630.0,111.0,111.097,110.9418,111.0582,35630.0
2025-02-12 14:05:00,114.5,114.65,114.49,114.64,10840.0,111.0582,111.2036,111.0485,111.1939,10840.0
2025-02-12 14:10:00,114.63,114.65,114.56,114.56,22074.0,111.1842,111.2036,111.1164,111.1164,22074.0
2025-02-12 14:15:00,114.56,114.63,114.52,114.62,35869.0,111.1164,111.1842,111.0776,111.1745,35869.0
2025-02-12 14:20:00,114.63,114.71,114.59,114.62,40990.0,111.1842,111.2618,111.1455,111.1745,40990.0
2025-02-12 14:25:00,114.61,114.62,114.56,114.61,25920.0,111.1648,111.1745,111.1164,111.1648,25920.0
2025-02-12 14:30:00,114.6,114.68,114.6,114.66,26828.0,111.1552,111.2327,111.1552,111.2133,26828.0
2025-02-12 14:35:00,114.66,114.67,114.6,114.62,35052.0,111.2133,111.223,111.1552,111.1745,35052.0
2025-02-12 14:40:00,114.62,114.63,114.5,114.52,22669.0,111.1745,111.1842,111.0582,111.0776,22669.0
2025-02-12 14:45:00,114.53,114.85,114.53,114.8,38740.0,111.0873,111.3976,111.0873,111.3491,38740.0
2025-02-12 14:50:00,114.78,114.78,114.65,114.71,19177.0,111.3297,111.3297,111.2036,111.2618,19177.0
2025-02-12 14:55:00,114.73,114.74,114.58,114.6,27790.0,111.2812,111.2909,111.1358,111.1552,27790.0
2025-02-12 15:00:00,114.6,114.7,114.56,114.67,23704.0,111.1552,111.2521,111.1164,111.223,23704.0
2025-02-12 15:05:00,114.66,114.69,114.65,114.67,22406.0,111.2133,111.2424,111.2036,111.223,22406.0
2025-02-12 15:10:00,114.69,114.73,114.63,114.66,32258.0,111.2424,111.2812,111.1842,111.2133,32258.0
2025-02-12 15:15:00,114.66,114.7,114.61,114.62,32602.0,111.2133,111.2521,111.1648,111.1745,32602.0
2025-02-12 15:20:00,114.62,114.64,114.52,114.53,59753.0,111.1745,111.1939,111.0776,111.0873,59753.0
2025-02-12 15:25:00,114.54,114.54,114.36,114.36,40450.0,111.097,111.097,110.9224,110.9224,40450.0
2025-02-12 15:30:00,114.36,114.59,114.35,114.57,32187.0,110.9224,111.1455,110.9127,111.1261,32187.0
2025-02-12 15:35:00,114.57,114.58,114.42,114.44,35945.0,111.1261,111.1358,110.9806,111.0,35945.0
2025-02-12 15:40:00,114.44,114.48,114.31,114.45,55112.0,111.0,111.0388,110.8739,111.0097,55112.0
2025-02-12 15:45:00,114.44,114.56,114.42,114.51,41881.0,111.0,111.1164,110.9806,111.0679,41881.0
2025-02-12 15:50:00,114.47,114.57,114.29,114.34,60370.0,111.0291,111.1261,110.8545,110.903,60370.0
2025-02-12 15:55:00,114.35,114.43,114.19,114.3,281271.0,110.9127,110.9903,110.7575,110.8642,281271.0
2025-02-13 09:30:00,114.54,114.68,114.35,114.6,58665.0,111.097,111.2327,110.9127,111.1552,58665.0
2025-02-13 09:35:00,114.61,114.87,114.55,114.74,66987.0,111.1648,111.417,111.1067,111.2909,66987.0
2025-02-13 09:40:00,114.75,115.04,114.75,115.01,50369.0,111.3006,111.5819,111.3006,111.5528,50369.0
2025-02-13 09:45:00,115.0,115.03,114.7,114.89,28404.0,111.5431,111.5722,111.2521,111.4364,28404.0
2025-02-13 09:50:00,114.87,114.93,114.74,114.91,18885.0,111.417,111.4752,111.2909,111.4558,18885.0
2025-02-13 09:55:00,114.91,115.0,114.79,114.95,52309.0,111.4558,111.5431,111.3394,111.4946,52309.0
2025-02-13 10:00:00,114.96,115.22,114.96,115.13,65643.0,111.5043,111.7565,111.5043,111.6692,65643.0
2025-02-13 10:05:00,115.18,115.25,115.03,115.06,41023.0,111.7177,111.7856,111.5722,111.6013,41023.0
2025-02-13 10:10:00,115.05,115.16,115.03,115.12,37963.0,111.5916,111.6983,111.5722,111.6595,37963.0
2025-02-13 10:15:00,115.15,115.19,115.07,115.15,18897.0,111.6886,111.7274,111.611,111.6886,18897.0
2025-02-13 10:20:00,115.17,115.33,115.06,115.31,63969.0,111.708,111.8632,111.6013,111.8438,63969.0
2025-02-13 10:25:00,115.27,115.46,115.22,115.45,74790.0,111.805,111.9893,111.7565,111.9796,74790.0
2025-02-13 10:30:00,115.46,115.47,115.31,115.46,34730.0,111.9893,111.999,111.8438,111.9893,34730.0
2025-02-13 10:35:00,115.46,115.6,115.43,115.46,106267.0,111.9893,112.1251,111.9602,111.9893,106267.0
2025-02-13 10:40:00,115.46,115.47,115.36,115.37,39966.0,111.9893,111.999,111.8923,111.902,39966.0
2025-02-13 10:45:00,115.37,115.48,115.34,115.44,63987.0,111.902,112.0087,111.8729,111.9699,63987.0
2025-02-13 10:50:00,115.44,115.46,115.38,115.4,27798.0,111.9699,111.9893,111.9117,111.9311,27798.0
2025-02-13 10:55:00,115.42,115.48,115.37,115.39,18537.0,111.9505,112.0087,111.902,111.9214,18537.0
2025-02-13 11:00:00,115.4,115.61,115.38,115.6,86912.0,111.9311,112.1348,111.9117,112.1251,86912.0
2025-02-13 11:05:00,115.62,115.68,115.53,115.64,47766.0,112.1445,112.2027,112.0572,112.1639,47766.0
2025-02-13 11:10:00,115.65,115.88,115.64,115.81,45263.0,112.1736,112.3967,112.1639,112.3288,45263.0
2025-02-13 11:15:00,115.81,115.81,115.58,115.68,27666.0,112.3288,112.3288,112.1057,112.2027,27666.0
2025-02-13 11:20:00,115.69,115.7,115.61,115.69,28138.0,112.2124,112.2221,112.1348,112.2124,28138.0
2025-02-13 11:25:00,115.68,115.69,115.52,115.58,39231.0,112.2027,112.2124,112.0475,112.1057,39231.0
2025-02-13 11:30:00,115.59,115.69,115.57,115.68,27878.0,112.1154,112.2124,112.096,112.2027,27878.0
2025-02-13 11:35:00,115.68,115.74,115.6,115.73,43482.0,112.2027,112.2609,112.1251,112.2512,43482.0
2025-02-13 11:40:00,115.74,115.75,115.62,115.74,33856.0,112.2609,112.2706,112.1445,112.2609,33856.0
2025-02-13 11:45:00,115.71,115.87,115.68,115.76,67843.0,112.2318,112.387,112.2027,112.2803,67843.0
2025-02-13 11:50:00,115.75,115.85,115.75,115.84,21266.0,112.2706,112.3676,112.2706,112.3579,21266.0
2025-02-13 11:55:00,115.85,115.95,115.83,115.9,30439.0,112.3676,112.4646,112.3482,112.4161,30439.0
2025-02-13 12:00:00,115.93,115.93,115.83,115.9,25200.0,112.4452,112.4452,112.3482,112.4161,25200.0
2025-02-13 12:05:00,115.89,115.91,115.76,115.8,22466.0,112.4064,112.4258,112.2803,112.3191,22466.0
2025-02-13 12:10:00,115.79,115.89,115.78,115.78,17659.0,112.3094,112.4064,112.2997,112.2997,17659.0
2025-02-13 12:15:00,115.79,115.86,115.78,115.84,13973.0,112.3094,112.3773,112.2997,112.3579,13973.0
2025-02-13 12:20:00,115.85,115.9,115.84,115.86,26668.0,112.3676,112.4161,112.3579,112.3773,26668.0
2025-02-13 12:25:00,115.85,115.95,115.85,115.89,32911.0,112.3676,112.4646,112.3676,112.4064,32911.0
2025-02-13 12:30:00,115.91,115.91,115.8,115.83,32254.0,112.4258,112.4258,112.3191,112.3482,32254.0
2025-02-13 12:35:00,115.82,115.96,115.82,115.94,34756.0,112.3385,112.4743,112.3385,112.4549,34756.0
2025-02-13 12:40:00,115.91,115.93,115.8,115.91,39343.0,112.4258,112.4452,112.3191,112.4258,39343.0
2025-02-13 12:45:00,115.92,115.98,115.83,115.89,21046.0,112.4355,112.4937,112.3482,112.4064,21046.0
2025-02-13 12:50:00,115.89,115.9,115.7,115.76,20194.0,112.4064,112.4161,112.2221,112.2803,20194.0
2025-02-13 12:55:00,115.75,115.76,115.66,115.71,33771.0,112.2706,112.2803,112.1833,112.2318,33771.0
2025-02-13 13:00:00,115.69,115.71,115.66,115.7,15660.0,112.2124,112.2318,112.1833,112.2221,15660.0
2025-02-13 13:05:00,115.69,115.72,115.46,115.56,24690.0,112.2124,112.2415,111.9893,112.0863,24690.0
2025-02-13 13:10:00,115.55,115.63,115.54,115.62,14772.0,112.0766,112.1542,112.0669,112.1445,14772.0
2025-02-13 13:15:00,115.63,115.66,115.56,115.61,19802.0,112.1542,112.1833,112.0863,112.1348,19802.0
2025-02-13 13:20:00,115.62,115.66,115.6,115.61,18403.0,112.1445,112.1833,112.1251,112.1348,18403.0
2025-02-13 13:25:00,115.6,115.7,115.55,115.67,43228.0,112.1251,112.2221,112.0766,112.193,43228.0
2025-02-13 13:30:00,115.68,115.68,115.55,115.57,38363.0,112.2027,112.2027,112.0766,112.096,38363.0
2025-02-13 13:35:00,115.55,115.57,115.46,115.56,50957.0,112.0766,112.096,111.9893,112.0863,50957.0
2025-02-13 13:40:00,115.56,115.61,115.43,115.55,25795.0,112.0863,112.1348,111.9602,112.0766,25795.0
2025-02-13 13:45:00,115.53,115.62,115.51,115.56,22723.0,112.0572,112.1445,112.0378,112.0863,22723.0
2025-02-13 13:50:00,115.53,115.54,115.36,115.39,26405.0,112.0572,112.0669,111.8923,111.9214,26405.0
2025-02-13 13:55:00,115.38,115.49,115.27,115.43,55988.0,111.9117,112.0184,111.805,111.9602,55988.0
2025-02-13 14:00:00,115.41,115.62,115.41,115.61,46229.0,111.9408,112.1445,111.9408,112.1348,46229.0
2025-02-13 14:05:00,115.61,115.78,115.58,115.73,32965.0,112.1348,112.2997,112.1057,112.2512,32965.0
2025-02-13 14:10:00,115.73,115.79,115.67,115.76,38568.0,112.2512,112.3094,112.193,112.2803,38568.0
2025-02-13 14:15:00,115.74,116.12,115.74,116.01,92746.0,112.2609,112.6295,112.2609,112.5228,92746.0
2025-02-13 14:20:00,116.0,116.1,115.95,115.99,63550.0,112.5131,112.6101,112.4646,112.5034,63550.0
2025-02-13 14:25:00,116.0,116.1,115.96,116.06,46932.0,112.5131,112.6101,112.4743,112.5713,46932.0
2025-02-13 14:30:00,116.07,116.09,116.0,116.01,26205.0,112.581,112.6004,112.5131,112.5228,26205.0
2025-02-13 14:35:00,116.03,116.13,115.97,116.07,27480.0,112.5422,112.6392,112.484,112.581,27480.0
2025-02-13 14:40:00,116.07,116.09,115.96,115.97,23401.0,112.581,112.6004,112.4743,112.484,23401.0
2025-02-13 14:45:00,116.0,116.04,115.91,115.91,14246.0,112.5131,112.5519,112.4258,112.4258,14246.0
2025-02-13 14:50:00,115.93,115.93,115.81,115.84,21180.0,112.4452,112.4452,112.3288,112.3579,21180.0
2025-02-13 14:55:00,115.84,115.9,115.8,115.84,29530.0,112.3579,112.4161,112.3191,112.3579,29530.0
2025-02-13 15:00:00,115.84,115.92,115.76,115.76,19503.0,112.3579,112.4355,112.2803,112.2803,19503.0
2025-02-13 15:05:00,115.76,115.79,115.7,115.76,31801.0,112.2803,112.3094,112.2221,112.2803,31801.0
2025-02-13 15:10:00,115.75,115.75,115.61,115.63,33368.0,112.2706,112.2706,112.1348,112.1542,33368.0
2025-02-13 15:15:00,115.65,115.68,115.6,115.63,34624.0,112.1736,112.2027,112.1251,112.1542,34624.0
2025-02-13 15:20:00,115.66,115.78,115.62,115.73,77038.0,112.1833,112.2997,112.1445,112.2512,77038.0
2025-02-13 15:25:00,115.73,115.79,115.69,115.79,25770.0,112.2512,112.3094,112.2124,112.3094,25770.0
2025-02-13 15:30:00,115.77,115.77,115.7,115.74,46626.0,112.29,112.29,112.2221,112.2609,46626.0
2025-02-13 15:35:00,115.73,115.73,115.56,115.64,36919.0,112.2512,112.2512,112.0863,112.1639,36919.0
2025-02-13 15:40:00,115.64,115.68,115.47,115.51,69598.0,112.1639,112.2027,111.999,112.0378,69598.0
2025-02-13 15:45:00,115.51,115.71,115.48,115.7,79695.0,112.0378,112.2318,112.0087,112.2221,79695.0
2025-02-13 15:50:00,115.67,115.72,115.47,115.49,102979.0,112.193,112.2415,111.999,112.0184,102979.0
2025-02-13 15:55:00,115.5,115.77,115.47,115.67,327205.0,112.0281,112.29,111.999,112.193,327205.0
2025-02-14 09:30:00,116.06,116.48,116.0,116.39,209496.0,112.5713,112.9786,112.5131,112.8913,209496.0
2025-02-14 09:35:00,116.45,116.76,116.25,116.72,87474.0,112.9495,113.2502,112.7556,113.2114,87474.0
2025-02-14 09:40:00,116.73,116.73,116.41,116.47,49476.0,113.2211,113.2211,112.9107,112.9689,49476.0
2025-02-14 09:45:00,116.47,116.48,116.21,116.46,57630.0,112.9689,112.9786,112.7168,112.9592,57630.0
2025-02-14 09:50:00,116.45,116.48,116.23,116.25,72873.0,112.9495,112.9786,112.7362,112.7556,72873.0
2025-02-14 09:55:00,116.26,116.47,116.23,116.45,41592.0,112.7653,112.9689,112.7362,112.9495,41592.0
2025-02-14 10:00:00,116.44,116.5,116.32,116.46,43824.0,112.9398,112.998,112.8234,112.9592,43824.0
2025-02-14 10:05:00,116.46,116.58,116.31,116.34,48727.0,112.9592,113.0756,112.8137,112.8428,48727.0
2025-02-14 10:10:00,116.32,116.32,115.91,115.96,86921.0,112.8234,112.8234,112.4258,112.4743,86921.0
2025-02-14 10:15:00,115.96,116.02,115.82,115.94,76924.0,112.4743,112.5325,112.3385,112.4549,76924.0
2025-02-14 10:20:00,115.94,116.01,115.86,115.9,63528.0,112.4549,112.5228,112.3773,112.4161,63528.0
2025-02-14 10:25:00,115.91,115.98,115.88,115.92,28013.0,112.4258,112.4937,112.3967,112.4355,28013.0
2025-02-14 10:30:00,115.92,115.97,115.82,115.93,65529.0,112.4355,112.484,112.3385,112.4452,65529.0
2025-02-14 10:35:00,115.92,115.94,115.67,115.75,50423.0,112.4355,112.4549,112.193,112.2706,50423.0
2025-02-14 10:40:00,115.76,115.82,115.7,115.75,34482.0,112.2803,112.3385,112.2221,112.2706,34482.0
2025-02-14 10:45:00,115.74,116.02,115.66,116.01,61156.0,112.2609,112.5325,112.1833,112.5228,61156.0
2025-02-14 10:50:00,116.01,116.07,115.97,116.0,27124.0,112.5228,112.581,112.484,112.5131,27124.0
2025-02-14 10:55:00,116.0,116.02,115.88,115.88,36608.0,112.5131,112.5325,112.3967,112.3967,36608.0
2025-02-14 11:00:00,115.9,116.11,115.9,116.0,33362.0,112.4161,112.6198,112.4161,112.5131,33362.0
2025-02-14 11:05:00,116.0,116.02,115.94,116.02,22877.0,112.5131,112.5325,112.4549,112.5325,22877.0
2025-02-14 11:10:00,116.02,116.08,115.82,115.87,73308.0,112.5325,112.5907,112.3385,112.387,73308.0
2025-02-14 11:15:00,115.87,116.0,115.75,115.99,31700.0,112.387,112.5131,112.2706,112.5034,31700.0
2025-02-14 11:20:00,115.97,116.0,115.89,115.95,22828.0,112.484,112.5131,112.4064,112.4646,22828.0
2025-02-14 11:25:00,115.96,116.15,115.94,116.04,28345.0,112.4743,112.6586,112.4549,112.5519,28345.0
2025-02-14 11:30:00,116.04,116.08,116.0,116.08,13413.0,112.5519,112.5907,112.5131,112.5907,13413.0
2025-02-14 11:35:00,116.08,116.1,115.99,116.0,17333.0,112.5907,112.6101,112.5034,112.5131,17333.0
2025-02-14 11:40:00,115.98,116.03,115.97,116.01,39454.0,112.4937,112.5422,112.484,112.5228,39454.0
2025-02-14 11:45:00,116.02,116.05,115.91,115.94,24333.0,112.5325,112.5616,112.4258,112.4549,24333.0
2025-02-14 11:50:00,115.95,116.02,115.91,116.01,28813.0,112.4646,112.5325,112.4258,112.5228,28813.0
2025-02-14 11:55:00,116.02,116.02,115.87,115.95,26277.0,112.5325,112.5325,112.387,112.4646,26277.0
2025-02-14 12:00:00,115.96,116.0,115.89,115.92,27777.0,112.4743,112.5131,112.4064,112.4355,27777.0
2025-02-14 12:05:00,115.91,115.92,115.87,115.9,17344.0,112.4258,112.4355,112.387,112.4161,17344.0
2025-02-14 12:10:00,115.91,116.08,115.89,116.08,33938.0,112.4258,112.5907,112.4064,112.5907,33938.0
2025-02-14 12:15:00,116.09,116.18,116.07,116.17,21701.0,112.6004,112.6877,112.581,112.678,21701.0
2025-02-14 12:20:00,116.17,116.41,116.17,116.25,58879.0,112.678,112.9107,112.678,112.7556,58879.0
2025-02-14 12:25:00,116.25,116.28,116.19,116.28,32700.0,112.7556,112.7846,112.6974,112.7846,32700.0
2025-02-14 12:30:00,116.3,116.3,116.0,116.2,121493.0,112.804,112.804,112.5131,112.7071,121493.0
2025-02-14 12:35:00,116.2,116.37,116.16,116.37,32742.0,112.7071,112.8719,112.6683,112.8719,32742.0
2025-02-14 12:40:00,116.35,116.45,116.27,116.36,36095.0,112.8525,112.9495,112.775,112.8622,36095.0
2025-02-14 12:45:00,116.35,116.38,116.24,116.25,44613.0,112.8525,112.8816,112.7459,112.7556,44613.0
2025-02-14 12:50:00,116.25,116.3,116.24,116.25,26526.0,112.7556,112.804,112.7459,112.7556,26526.0
2025-02-14 12:55:00,116.26,116.29,116.12,116.13,27868.0,112.7653,112.7943,112.6295,112.6392,27868.0
2025-02-14 13:00:00,116.13,116.15,116.06,116.13,26829.0,112.6392,112.6586,112.5713,112.6392,26829.0
2025-02-14 13:05:00,116.13,116.24,116.11,116.2,18234.0,112.6392,112.7459,112.6198,112.7071,18234.0
2025-02-14 13:10:00,116.19,116.28,116.18,116.21,27529.0,112.6974,112.7846,112.6877,112.7168,27529.0
2025-02-14 13:15:00,116.21,116.23,116.16,116.19,22424.0,112.7168,112.7362,112.6683,112.6974,22424.0
2025-02-14 13:20:00,116.19,116.21,116.18,116.21,9122.0,112.6974,112.7168,112.6877,112.7168,9122.0
2025-02-14 13:25:00,116.21,116.28,116.18,116.22,37661.0,112.7168,112.7846,112.6877,112.7265,37661.0
2025-02-14 13:30:00,116.22,116.28,116.22,116.27,34940.0,112.7265,112.7846,112.7265,112.775,34940.0
2025-02-14 13:35:00,116.27,116.28,116.26,116.28,8413.0,112.775,112.7846,112.7653,112.7846,8413.0
2025-02-14 13:40:00,116.27,116.32,116.26,116.31,22306.0,112.775,112.8234,112.7653,112.8137,22306.0
2025-02-14 13:45:00,116.31,116.32,116.28,116.32,17485.0,112.8137,112.8234,112.7846,112.8234,17485.0
2025-02-14 13:50:00,116.31,116.32,116.23,116.29,46102.0,112.8137,112.8234,112.7362,112.7943,46102.0
2025-02-14 13:55:00,116.29,116.32,116.26,116.31,30127.0,112.7943,112.8234,112.7653,112.8137,30127.0
2025-02-14 14:00:00,116.31,116.41,116.29,116.41,42603.0,112.8137,112.9107,112.7943,112.9107,42603.0
2025-02-14 14:05:00,116.41,116.45,116.34,116.34,30594.0,112.9107,112.9495,112.8428,112.8428,30594.0
2025-02-14 14:10:00,116.35,116.38,116.31,116.36,18648.0,112.8525,112.8816,112.8137,112.8622,18648.0
2025-02-14 14:15:00,116.37,116.41,116.29,116.29,27387.0,112.8719,112.9107,112.7943,112.7943,27387.0
2025-02-14 14:20:00,116.29,116.33,116.2,116.23,35850.0,112.7943,112.8331,112.7071,112.7362,35850.0
2025-02-14 14:25:00,116.22,116.27,116.2,116.25,23684.0,112.7265,112.775,112.7071,112.7556,23684.0
2025-02-14 14:30:00,116.25,116.3,116.24,116.3,31213.0,112.7556,112.804,112.7459,112.804,31213.0
2025-02-14 14:35:00,116.29,116.31,116.08,116.09,47459.0,112.7943,112.8137,112.5907,112.6004,47459.0
2025-02-14 14:40:00,116.09,116.14,115.97,116.07,84505.0,112.6004,112.6489,112.484,112.581,84505.0
2025-02-14 14:45:00,116.07,116.18,116.03,116.18,37020.0,112.581,112.6877,112.5422,112.6877,37020.0
2025-02-14 14:50:00,116.19,116.2,116.1,116.14,28625.0,112.6974,112.7071,112.6101,112.6489,28625.0
2025-02-14 14:55:00,116.12,116.14,116.1,116.14,25226.0,112.6295,112.6489,112.6101,112.6489,25226.0
2025-02-14 15:00:00,116.14,116.14,116.1,116.13,33549.0,112.6489,112.6489,112.6101,112.6392,33549.0
2025-02-14 15:05:00,116.13,116.17,116.1,116.13,41993.0,112.6392,112.678,112.6101,112.6392,41993.0
2025-02-14 15:10:00,116.13,116.23,116.11,116.22,52260.0,112.6392,112.7362,112.6198,112.7265,52260.0
2025-02-14 15:15:00,116.22,116.26,116.12,116.14,21742.0,112.7265,112.7653,112.6295,112.6489,21742.0
2025-02-14 15:20:00,116.15,116.16,116.11,116.11,20635.0,112.6586,112.6683,112.6198,112.6198,20635.0
2025-02-14 15:25:00,116.11,116.15,116.07,116.07,31609.0,112.6198,112.6586,112.581,112.581,31609.0
2025-02-14 15:30:00,116.08,116.23,116.08,116.21,41733.0,112.5907,112.7362,112.5907,112.7168,41733.0
2025-02-14 15:35:00,116.21,116.28,116.1,116.27,40885.0,112.7168,112.7846,112.6101,112.775,40885.0
2025-02-14 15:40:00,116.28,116.32,116.21,116.29,52332.0,112.7846,112.8234,112.7168,112.7943,52332.0
2025-02-14 15:45:00,116.29,116.29,116.21,116.22,36078.0,112.7943,112.7943,112.7168,112.7265,36078.0
2025-02-14 15:50:00,116.24,116.27,116.12,116.22,72610.0,112.7459,112.775,112.6295,112.7265,72610.0
2025-02-14 15:55:00,116.21,116.42,116.18,116.21,247350.0,112.7168,112.9204,112.6877,112.7168,247350.0
2025-02-18 09:30:00,114.55,114.7,114.1,114.28,201051.0,112.6854,112.8329,112.2427,112.4198,201051.0
2025-02-18 09:35:00,114.33,114.67,113.92,114.64,79218.0,112.4689,112.8034,112.0656,112.7739,79218.0
2025-02-18 09:40:00,114.7,115.03,114.61,114.87,92343.0,112.8329,113.1576,112.7444,113.0002,92343.0
2025-02-18 09:45:00,114.83,115.35,114.79,115.32,58814.0,112.9608,113.4723,112.9215,113.4428,58814.0
2025-02-18 09:50:00,115.34,115.47,115.22,115.3,60770.0,113.4625,113.5904,113.3445,113.4232,60770.0
2025-02-18 09:55:00,115.29,115.32,114.97,115.08,43349.0,113.4133,113.4428,113.0985,113.2067,43349.0
2025-02-18 10:00:00,115.09,115.28,114.85,114.85,52478.0,113.2166,113.4035,112.9805,112.9805,52478.0
2025-02-18 10:05:00,114.82,115.06,114.8,114.94,56255.0,112.951,113.1871,112.9313,113.069,56255.0
2025-02-18 10:10:00,114.92,115.21,114.9,115.2,66235.0,113.0493,113.3346,113.0297,113.3248,66235.0
2025-02-18 10:15:00,115.2,115.25,115.01,115.2,73062.0,113.3248,113.374,113.1379,113.3248,73062.0
2025-02-18 10:20:00,115.2,115.36,115.18,115.31,104741.0,113.3248,113.4822,113.3051,113.433,104741.0
2025-02-18 10:25:00,115.34,115.49,115.31,115.46,54703.0,113.4625,113.6101,113.433,113.5806,54703.0
2025-02-18 10:30:00,115.46,115.66,115.44,115.65,54642.0,113.5806,113.7773,113.5609,113.7675,54642.0
2025-02-18 10:35:00,115.66,115.75,115.5,115.56,69544.0,113.7773,113.8658,113.6199,113.6789,69544.0
2025-02-18 10:40:00,115.57,115.69,115.48,115.62,51151.0,113.6888,113.8068,113.6002,113.7379,51151.0
2025-02-18 10:45:00,115.62,115.75,115.5,115.72,59554.0,113.7379,113.8658,113.6199,113.8363,59554.0
2025-02-18 10:50:00,115.75,115.78,115.5,115.51,54717.0,113.8658,113.8953,113.6199,113.6297,54717.0
2025-02-18 10:55:00,115.51,115.53,115.41,115.47,28544.0,113.6297,113.6494,113.5314,113.5904,28544.0
2025-02-18 11:00:00,115.46,115.52,115.2,115.25,32954.0,113.5806,113.6396,113.3248,113.374,32954.0
2025-02-18 11:05:00,115.25,115.42,115.18,115.37,25494.0,113.374,113.5412,113.3051,113.492,25494.0
2025-02-18 11:10:00,115.35,115.47,115.3,115.47,30501.0,113.4723,113.5904,113.4232,113.5904,30501.0
2025-02-18 11:15:00,115.44,115.5,115.23,115.26,25964.0,113.5609,113.6199,113.3543,113.3838,25964.0
2025-02-18 11:20:00,115.25,115.26,115.11,115.19,22897.0,113.374,113.3838,113.2362,113.3149,22897.0
2025-02-18 11:25:00,115.18,115.2,115.13,115.15,16781.0,113.3051,113.3248,113.2559,113.2756,16781.0
2025-02-18 11:30:00,115.15,115.24,115.15,115.24,8562.0,113.2756,113.3641,113.2756,113.3641,8562.0
2025-02-18 11:35:00,115.22,115.23,115.14,115.15,26035.0,113.3445,113.3543,113.2658,113.2756,26035.0
2025-02-18 11:40:00,115.15,115.2,115.11,115.19,19153.0,113.2756,113.3248,113.2362,113.3149,19153.0
2025-02-18 11:45:00,115.19,115.22,115.13,115.21,16730.0,113.3149,113.3445,113.2559,113.3346,16730.0
2025-02-18 11:50:00,115.22,115.28,115.19,115.23,16886.0,113.3445,113.4035,113.3149,113.3543,16886.0
2025-02-18 11:55:00,115.23,115.32,115.11,115.32,25940.0,113.3543,113.4428,113.2362,113.4428,25940.0
2025-02-18 12:00:00,115.32,115.37,115.23,115.34,14226.0,113.4428,113.492,113.3543,113.4625,14226.0
2025-02-18 12:05:00,115.34,115.36,115.27,115.31,19602.0,113.4625,113.4822,113.3936,113.433,19602.0
2025-02-18 12:10:00,115.31,115.39,115.31,115.37,9633.0,113.433,113.5117,113.433,113.492,9633.0
2025-02-18 12:15:00,115.37,115.37,115.2,115.33,22204.0,113.492,113.492,113.3248,113.4527,22204.0
2025-02-18 12:20:00,115.34,115.39,115.31,115.34,32099.0,113.4625,113.5117,113.433,113.4625,32099.0
2025-02-18 12:25:00,115.35,115.47,115.32,115.45,75024.0,113.4723,113.5904,113.4428,113.5707,75024.0
2025-02-18 12:30:00,115.45,115.52,115.41,115.46,45422.0,113.5707,113.6396,113.5314,113.5806,45422.0
2025-02-18 12:35:00,115.46,115.49,115.37,115.38,18660.0,113.5806,113.6101,113.492,113.5019,18660.0
2025-02-18 12:40:00,115.38,115.41,115.29,115.31,12296.0,113.5019,113.5314,113.4133,113.433,12296.0
2025-02-18 12:45:00,115.3,115.31,115.22,115.27,11331.0,113.4232,113.433,113.3445,113.3936,11331.0
2025-02-18 12:50:00,115.27,115.33,115.22,115.24,11852.0,113.3936,113.4527,113.3445,113.3641,11852.0
2025-02-18 12:55:00,115.23,115.27,115.16,115.18,22761.0,113.3543,113.3936,113.2854,113.3051,22761.0
2025-02-18 13:00:00,115.19,115.27,115.18,115.21,9690.0,113.3149,113.3936,113.3051,113.3346,9690.0
2025-02-18 13:05:00,115.23,115.24,115.18,115.21,6977.0,113.3543,113.3641,113.3051,113.3346,6977.0
2025-02-18 13:10:00,115.2,115.26,115.16,115.24,14436.0,113.3248,113.3838,113.2854,113.3641,14436.0
2025-02-18 13:15:00,115.27,115.3,115.22,115.27,18279.0,113.3936,113.4232,113.3445,113.3936,18279.0
2025-02-18 13:20:00,115.25,115.25,115.13,115.16,34649.0,113.374,113.374,113.2559,113.2854,34649.0
2025-02-18 13:25:00,115.18,115.21,115.11,115.16,19383.0,113.3051,113.3346,113.2362,113.2854,19383.0
2025-02-18 13:30:00,115.17,115.17,115.06,115.09,29637.0,113.2953,113.2953,113.1871,113.2166,29637.0
2025-02-18 13:35:00,115.07,115.09,114.93,115.05,51715.0,113.1969,113.2166,113.0592,113.1772,51715.0
2025-02-18 13:40:00,115.04,115.08,114.98,115.06,13865.0,113.1674,113.2067,113.1084,113.1871,13865.0
2025-02-18 13:45:00,115.06,115.15,115.04,115.13,24053.0,113.1871,113.2756,113.1674,113.2559,24053.0
2025-02-18 13:50:00,115.12,115.12,114.99,115.08,22243.0,113.2461,113.2461,113.1182,113.2067,22243.0
2025-02-18 13:55:00,115.07,115.1,115.03,115.03,26955.0,113.1969,113.2264,113.1576,113.1576,26955.0
2025-02-18 14:00:00,115.03,115.12,115.03,115.12,16450.0,113.1576,113.2461,113.1576,113.2461,16450.0
2025-02-18 14:05:00,115.12,115.2,115.06,115.16,41862.0,113.2461,113.3248,113.1871,113.2854,41862.0
2025-02-18 14:10:00,115.14,115.21,115.12,115.14,31020.0,113.2658,113.3346,113.2461,113.2658,31020.0
2025-02-18 14:15:00,115.14,115.14,114.95,115.02,58385.0,113.2658,113.2658,113.0789,113.1477,58385.0
2025-02-18 14:20:00,115.04,115.2,115.02,115.16,48128.0,113.1674,113.3248,113.1477,113.2854,48128.0
2025-02-18 14:25:00,115.18,115.2,115.03,115.06,47913.0,113.3051,113.3248,113.1576,113.1871,47913.0
2025-02-18 14:30:00,115.05,115.1,114.97,115.1,37235.0,113.1772,113.2264,113.0985,113.2264,37235.0
2025-02-18 14:35:00,115.08,115.13,115.01,115.13,58548.0,113.2067,113.2559,113.1379,113.2559,58548.0
2025-02-18 14:40:00,115.11,115.22,115.09,115.18,22829.0,113.2362,113.3445,113.2166,113.3051,22829.0
2025-02-18 14:45:00,115.21,115.26,115.18,115.23,27225.0,113.3346,113.3838,113.3051,113.3543,27225.0
2025-02-18 14:50:00,115.22,115.26,115.16,115.21,23556.0,113.3445,113.3838,113.2854,113.3346,23556.0
2025-02-18 14:55:00,115.2,115.25,115.19,115.2,9535.0,113.3248,113.374,113.3149,113.3248,9535.0
2025-02-18 15:00:00,115.19,115.2,115.15,115.19,21867.0,113.3149,113.3248,113.2756,113.3149,21867.0
2025-02-18 15:05:00,115.19,115.27,115.18,115.25,18472.0,113.3149,113.3936,113.3051,113.374,18472.0
2025-02-18 15:10:00,115.25,115.41,115.25,115.38,33757.0,113.374,113.5314,113.374,113.5019,33757.0
2025-02-18 15:15:00,115.39,115.51,115.38,115.48,42738.0,113.5117,113.6297,113.5019,113.6002,42738.0
2025-02-18 15:20:00,115.48,115.56,115.44,115.44,21549.0,113.6002,113.6789,113.5609,113.5609,21549.0
2025-02-18 15:25:00,115.44,115.48,115.4,115.44,21539.0,113.5609,113.6002,113.5215,113.5609,21539.0
2025-02-18 15:30:00,115.43,115.55,115.42,115.43,54752.0,113.551,113.6691,113.5412,113.551,54752.0
2025-02-18 15:35:00,115.43,115.55,115.41,115.5,44747.0,113.551,113.6691,113.5314,113.6199,44747.0
2025-02-18 15:40:00,115.51,115.54,115.47,115.49,35573.0,113.6297,113.6592,113.5904,113.6101,35573.0
2025-02-18 15:45:00,115.49,115.57,115.45,115.49,48381.0,113.6101,113.6888,113.5707,113.6101,48381.0
2025-02-18 15:50:00,115.5,115.63,115.39,115.42,49736.0,113.6199,113.7478,113.5117,113.5412,49736.0
2025-02-18 15:55:00,115.42,115.51,115.35,115.43,202655.0,113.5412,113.6297,113.4723,113.551,202655.0
2025-02-19 09:30:00,114.96,115.01,114.58,114.58,81379.0,113.0887,113.1379,112.7149,112.7149,81379.0
2025-02-19 09:35:00,114.58,114.64,114.25,114.44,67030.0,112.7149,112.7739,112.3902,112.5772,67030.0
2025-02-19 09:40:00,114.41,114.56,114.33,114.46,29717.0,112.5476,112.6952,112.4689,112.5968,29717.0
2025-02-19 09:45:00,114.45,114.71,114.42,114.7,35004.0,112.587,112.8428,112.5575,112.8329,35004.0
2025-02-19 09:50:00,114.69,114.79,114.5,114.7,80436.0,112.8231,112.9215,112.6362,112.8329,80436.0
2025-02-19 09:55:00,114.72,114.97,114.68,114.8,28717.0,112.8526,113.0985,112.8132,112.9313,28717.0
2025-02-19 10:00:00,114.79,114.99,114.77,114.92,28783.0,112.9215,113.1182,112.9018,113.0493,28783.0
2025-02-19 10:05:00,114.9,115.03,114.76,114.98,38590.0,113.0297,113.1576,112.8919,113.1084,38590.0
2025-02-19 10:10:00,114.97,115.25,114.93,115.23,57135.0,113.0985,113.374,113.0592,113.3543,57135.0
2025-02-19 10:15:00,115.22,115.3,115.04,115.04,41631.0,113.3445,113.4232,113.1674,113.1674,41631.0
2025-02-19 10:20:00,115.05,115.3,115.02,115.28,28066.0,113.1772,113.4232,113.1477,113.4035,28066.0
2025-02-19 10:25:00,115.29,115.29,115.16,115.22,27064.0,113.4133,113.4133,113.2854,113.3445,27064.0
2025-02-19 10:30:00,115.18,115.44,115.17,115.36,28267.0,113.3051,113.5609,113.2953,113.4822,28267.0
2025-02-19 10:35:00,115.38,115.42,115.27,115.29,17603.0,113.5019,113.5412,113.3936,113.4133,17603.0
2025-02-19 10:40:00,115.33,115.36,115.27,115.35,18764.0,113.4527,113.4822,113.3936,113.4723,18764.0
2025-02-19 10:45:00,115.31,115.31,115.14,115.15,14248.0,113.433,113.433,113.2658,113.2756,14248.0
2025-02-19 10:50:00,115.15,115.2,115.01,115.13,16538.0,113.2756,113.3248,113.1379,113.2559,16538.0
2025-02-19 10:55:00,115.13,115.29,115.11,115.29,13259.0,113.2559,113.4133,113.2362,113.4133,13259.0
2025-02-19 11:00:00,115.27,115.28,115.17,115.22,29134.0,113.3936,113.4035,113.2953,113.3445,29134.0
2025-02-19 11:05:00,115.19,115.29,115.18,115.21,15364.0,113.3149,113.4133,113.3051,113.3346,15364.0
2025-02-19 11:10:00,115.19,115.27,115.14,115.25,21252.0,113.3149,113.3936,113.2658,113.374,21252.0
2025-02-19 11:15:00,115.23,115.29,115.1,115.16,19331.0,113.3543,113.4133,113.2264,113.2854,19331.0
2025-02-19 11:20:00,115.12,115.19,115.05,115.1,26788.0,113.2461,113.3149,113.1772,113.2264,26788.0
2025-02-19 11:25:00,115.1,115.24,115.09,115.23,22641.0,113.2264,113.3641,113.2166,113.3543,22641.0
2025-02-19 11:30:00,115.2,115.32,115.14,115.3,24006.0,113.3248,113.4428,113.2658,113.4232,24006.0
2025-02-19 11:35:00,115.3,115.35,115.23,115.35,30060.0,113.4232,113.4723,113.3543,113.4723,30060.0
2025-02-19 11:40:00,115.33,115.42,115.3,115.34,14992.0,113.4527,113.5412,113.4232,113.4625,14992.0
2025-02-19 11:45:00,115.32,115.39,115.27,115.27,23160.0,113.4428,113.5117,113.3936,113.3936,23160.0
2025-02-19 11:50:00,115.26,115.36,115.25,115.3,22767.0,113.3838,113.4822,113.374,113.4232,22767.0
2025-02-19 11:55:00,115.3,115.4,115.25,115.38,24543.0,113.4232,113.5215,113.374,113.5019,24543.0
2025-02-19 12:00:00,115.37,115.4,115.06,115.08,29505.0,113.492,113.5215,113.1871,113.2067,29505.0
2025-02-19 12:05:00,115.1,115.1,115.0,115.01,18530.0,113.2264,113.2264,113.128,113.1379,18530.0
2025-02-19 12:10:00,115.03,115.12,115.0,115.12,30181.0,113.1576,113.2461,113.128,113.2461,30181.0
2025-02-19 12:15:00,115.13,115.16,115.03,115.04,34412.0,113.2559,113.2854,113.1576,113.1674,34412.0
2025-02-19 12:20:00,115.03,115.12,115.0,115.12,42571.0,113.1576,113.2461,113.128,113.2461,42571.0
2025-02-19 12:25:00,115.12,115.12,115.02,115.02,11389.0,113.2461,113.2461,113.1477,113.1477,11389.0
2025-02-19 12:30:00,115.02,115.11,115.02,115.09,12215.0,113.1477,113.2362,113.1477,113.2166,12215.0
2025-02-19 12:35:00,115.08,115.12,115.05,115.05,18887.0,113.2067,113.2461,113.1772,113.1772,18887.0
2025-02-19 12:40:00,115.05,115.08,115.01,115.05,21713.0,113.1772,113.2067,113.1379,113.1772,21713.0
2025-02-19 12:45:00,115.03,115.07,115.0,115.05,40315.0,113.1576,113.1969,113.128,113.1772,40315.0
2025-02-19 12:50:00,115.05,115.07,114.99,115.0,63792.0,113.1772,113.1969,113.1182,113.128,63792.0
2025-02-19 12:55:00,115.01,115.17,115.01,115.13,26764.0,113.1379,113.2953,113.1379,113.2559,26764.0
2025-02-19 13:00:00,115.14,115.26,115.14,115.22,23208.0,113.2658,113.3838,113.2658,113.3445,23208.0
2025-02-19 13:05:00,115.24,115.29,115.21,115.21,21863.0,113.3641,113.4133,113.3346,113.3346,21863.0
2025-02-19 13:10:00,115.21,115.23,115.12,115.16,16837.0,113.3346,113.3543,113.2461,113.2854,16837.0
2025-02-19 13:15:00,115.13,115.14,115.08,115.08,18636.0,113.2559,113.2658,113.2067,113.2067,18636.0
2025-02-19 13:20:00,115.08,115.12,115.06,115.11,20898.0,113.2067,113.2461,113.1871,113.2362,20898.0
2025-02-19 13:25:00,115.12,115.12,115.07,115.08,14087.0,113.2461,113.2461,113.1969,113.2067,14087.0
2025-02-19 13:30:00,115.08,115.13,115.06,115.12,22311.0,113.2067,113.2559,113.1871,113.2461,22311.0
2025-02-19 13:35:00,115.13,115.2,115.11,115.2,19077.0,113.2559,113.3248,113.2362,113.3248,19077.0
2025-02-19 13:40:00,115.2,115.25,115.09,115.14,63982.0,113.3248,113.374,113.2166,113.2658,63982.0
2025-02-19 13:45:00,115.16,115.19,115.11,115.14,12966.0,113.2854,113.3149,113.2362,113.2658,12966.0
2025-02-19 13:50:00,115.13,115.15,115.0,115.04,18432.0,113.2559,113.2756,113.128,113.1674,18432.0
2025-02-19 13:55:00,115.04,115.1,115.0,115.08,26033.0,113.1674,113.2264,113.128,113.2067,26033.0
2025-02-19 14:00:00,115.07,115.08,115.0,115.0,26070.0,113.1969,113.2067,113.128,113.128,26070.0
2025-02-19 14:05:00,115.02,115.04,115.0,115.03,21206.0,113.1477,113.1674,113.128,113.1576,21206.0
2025-02-19 14:10:00,115.03,115.27,115.03,115.27,28982.0,113.1576,113.3936,113.1576,113.3936,28982.0
2025-02-19 14:15:00,115.28,115.38,115.27,115.35,42305.0,113.4035,113.5019,113.3936,113.4723,42305.0
2025-02-19 14:20:00,115.33,115.33,115.25,115.27,15824.0,113.4527,113.4527,113.374,113.3936,15824.0
2025-02-19 14:25:00,115.25,115.26,115.18,115.2,32556.0,113.374,113.3838,113.3051,113.3248,32556.0
2025-02-19 14:30:00,115.21,115.25,115.18,115.18,17454.0,113.3346,113.374,113.3051,113.3051,17454.0
2025-02-19 14:35:00,115.2,115.32,115.17,115.3,48925.0,113.3248,113.4428,113.2953,113.4232,48925.0
2025-02-19 14:40:00,115.3,115.33,115.16,115.2,44797.0,113.4232,113.4527,113.2854,113.3248,44797.0
2025-02-19 14:45:00,115.19,115.28,115.18,115.28,26007.0,113.3149,113.4035,113.3051,113.4035,26007.0
2025-02-19 14:50:00,115.28,115.33,115.27,115.32,37107.0,113.4035,113.4527,113.3936,113.4428,37107.0
2025-02-19 14:55:00,115.3,115.35,115.27,115.29,21652.0,113.4232,113.4723,113.3936,113.4133,21652.0
2025-02-19 15:00:00,115.27,115.33,115.25,115.31,28459.0,113.3936,113.4527,113.374,113.433,28459.0
2025-02-19 15:05:00,115.32,115.34,115.17,115.17,26894.0,113.4428,113.4625,113.2953,113.2953,26894.0
2025-02-19 15:10:00,115.17,115.22,115.1,115.12,22435.0,113.2953,113.3445,113.2264,113.2461,22435.0
2025-02-19 15:15:00,115.11,115.17,115.1,115.12,27554.0,113.2362,113.2953,113.2264,113.2461,27554.0
2025-02-19 15:20:00,115.13,115.19,115.11,115.17,37824.0,113.2559,113.3149,113.2362,113.2953,37824.0
2025-02-19 15:25:00,115.18,115.24,115.14,115.21,35713.0,113.3051,113.3641,113.2658,113.3346,35713.0
2025-02-19 15:30:00,115.21,115.26,115.07,115.09,40179.0,113.3346,113.3838,113.1969,113.2166,40179.0
2025-02-19 15:35:00,115.09,115.12,115.02,115.02,58898.0,113.2166,113.2461,113.1477,113.1477,58898.0
2025-02-19 15:40:00,115.02,115.12,114.89,114.89,65737.0,113.1477,113.2461,113.0198,113.0198,65737.0
2025-02-19 15:45:00,114.89,114.96,114.85,114.86,68066.0,113.0198,113.0887,112.9805,112.9903,68066.0
2025-02-19 15:50:00,114.87,115.07,114.86,114.89,84089.0,113.0002,113.1969,112.9903,113.0198,84089.0
2025-02-19 15:55:00,114.9,115.02,114.8,115.01,220828.0,113.0297,113.1477,112.9313,113.1379,220828.0
2025-02-20 09:30:00,114.97,115.11,114.85,115.09,68744.0,113.0985,113.2362,112.9805,113.2166,68744.0
2025-02-20 09:35:00,115.09,115.46,115.02,115.42,44065.0,113.2166,113.5806,113.1477,113.5412,44065.0
2025-02-20 09:40:00,115.41,115.49,115.25,115.46,34267.0,113.5314,113.6101,113.374,113.5806,34267.0
2025-02-20 09:45:00,115.46,115.65,115.43,115.65,57570.0,113.5806,113.7675,113.551,113.7675,57570.0
2025-02-20 09:50:00,115.65,115.83,115.57,115.67,40866.0,113.7675,113.9445,113.6888,113.7871,40866.0
2025-02-20 09:55:00,115.67,115.91,115.67,115.83,77723.0,113.7871,114.0232,113.7871,113.9445,77723.0
2025-02-20 10:00:00,115.84,115.9,115.42,115.51,72443.0,113.9544,114.0134,113.5412,113.6297,72443.0
2025-02-20 10:05:00,115.56,115.69,115.49,115.62,27991.0,113.6789,113.8068,113.6101,113.7379,27991.0
2025-02-20 10:10:00,115.58,115.76,115.52,115.6,40350.0,113.6986,113.8757,113.6396,113.7183,40350.0
2025-02-20 10:15:00,115.63,115.67,115.38,115.43,46620.0,113.7478,113.7871,113.5019,113.551,46620.0
2025-02-20 10:20:00,115.42,115.75,115.38,115.63,51263.0,113.5412,113.8658,113.5019,113.7478,51263.0
2025-02-20 10:25:00,115.66,115.76,115.61,115.71,24452.0,113.7773,113.8757,113.7281,113.8265,24452.0
2025-02-20 10:30:00,115.71,115.87,115.71,115.79,53205.0,113.8265,113.9839,113.8265,113.9052,53205.0
2025-02-20 10:35:00,115.8,115.8,115.61,115.64,38251.0,113.915,113.915,113.7281,113.7576,38251.0
2025-02-20 10:40:00,115.65,115.75,115.63,115.67,27779.0,113.7675,113.8658,113.7478,113.7871,27779.0
2025-02-20 10:45:00,115.67,115.77,115.66,115.76,37761.0,113.7871,113.8855,113.7773,113.8757,37761.0
2025-02-20 10:50:00,115.77,115.95,115.72,115.79,101656.0,113.8855,114.0626,113.8363,113.9052,101656.0
2025-02-20 10:55:00,115.79,115.79,115.6,115.71,27207.0,113.9052,113.9052,113.7183,113.8265,27207.0
2025-02-20 11:00:00,115.68,115.68,115.47,115.5,20497.0,113.797,113.797,113.5904,113.6199,20497.0
2025-02-20 11:05:00,115.48,115.52,115.35,115.52,26613.0,113.6002,113.6396,113.4723,113.6396,26613.0
2025-02-20 11:10:00,115.55,115.59,115.46,115.57,25622.0,113.6691,113.7084,113.5806,113.6888,25622.0
2025-02-20 11:15:00,115.57,115.65,115.54,115.6,17751.0,113.6888,113.7675,113.6592,113.7183,17751.0
2025-02-20 11:20:00,115.6,115.72,115.55,115.67,30966.0,113.7183,113.8363,113.6691,113.7871,30966.0
2025-02-20 11:25:00,115.67,115.82,115.61,115.71,64398.0,113.7871,113.9347,113.7281,113.8265,64398.0
2025-02-20 11:30:00,115.71,115.72,115.62,115.64,20725.0,113.8265,113.8363,113.7379,113.7576,20725.0
2025-02-20 11:35:00,115.62,115.67,115.54,115.6,38367.0,113.7379,113.7871,113.6592,113.7183,38367.0
2025-02-20 11:40:00,115.59,115.65,115.57,115.58,26608.0,113.7084,113.7675,113.6888,113.6986,26608.0
2025-02-20 11:45:00,115.57,115.65,115.44,115.59,20881.0,113.6888,113.7675,113.5609,113.7084,20881.0
2025-02-20 11:50:00,115.59,115.6,115.51,115.53,14205.0,113.7084,113.7183,113.6297,113.6494,14205.0
2025-02-20 11:55:00,115.54,115.56,115.44,115.47,15525.0,113.6592,113.6789,113.5609,113.5904,15525.0
2025-02-20 12:00:00,115.47,115.52,115.45,115.46,14555.0,113.5904,113.6396,113.5707,113.5806,14555.0
2025-02-20 12:05:00,115.47,115.57,115.47,115.56,16649.0,113.5904,113.6888,113.5904,113.6789,16649.0
2025-02-20 12:10:00,115.56,115.59,115.48,115.59,28163.0,113.6789,113.7084,113.6002,113.7084,28163.0
2025-02-20 12:15:00,115.57,115.66,115.52,115.61,17932.0,113.6888,113.7773,113.6396,113.7281,17932.0
2025-02-20 12:20:00,115.62,115.72,115.6,115.71,21656.0,113.7379,113.8363,113.7183,113.8265,21656.0
2025-02-20 12:25:00,115.7,115.77,115.68,115.71,21879.0,113.8166,113.8855,113.797,113.8265,21879.0
2025-02-20 12:30:00,115.7,115.75,115.67,115.73,17571.0,113.8166,113.8658,113.7871,113.8462,17571.0
2025-02-20 12:35:00,115.73,115.73,115.66,115.67,17342.0,113.8462,113.8462,113.7773,113.7871,17342.0
2025-02-20 12:40:00,115.69,115.76,115.63,115.73,17416.0,113.8068,113.8757,113.7478,113.8462,17416.0
2025-02-20 12:45:00,115.73,115.78,115.7,115.75,37990.0,113.8462,113.8953,113.8166,113.8658,37990.0
2025-02-20 12:50:00,115.75,115.83,115.74,115.79,22375.0,113.8658,113.9445,113.856,113.9052,22375.0
2025-02-20 12:55:00,115.79,115.84,115.72,115.79,33654.0,113.9052,113.9544,113.8363,113.9052,33654.0
2025-02-20 13:00:00,115.8,115.87,115.77,115.82,36483.0,113.915,113.9839,113.8855,113.9347,36483.0
2025-02-20 13:05:00,115.82,115.95,115.81,115.93,35566.0,113.9347,114.0626,113.9249,114.0429,35566.0
2025-02-20 13:10:00,115.93,115.96,115.9,115.95,20080.0,114.0429,114.0724,114.0134,114.0626,20080.0
2025-02-20 13:15:00,115.95,115.96,115.87,115.88,22213.0,114.0626,114.0724,113.9839,113.9937,22213.0
2025-02-20 13:20:00,115.89,115.98,115.88,115.93,37112.0,114.0036,114.0921,113.9937,114.0429,37112.0
2025-02-20 13:25:00,115.92,115.95,115.9,115.91,20715.0,114.0331,114.0626,114.0134,114.0232,20715.0
2025-02-20 13:30:00,115.92,116.01,115.9,115.96,134668.0,114.0331,114.1216,114.0134,114.0724,134668.0
2025-02-20 13:35:00,115.96,115.98,115.88,115.98,27665.0,114.0724,114.0921,113.9937,114.0921,27665.0
2025-02-20 13:40:00,116.0,116.07,115.97,116.0,133320.0,114.1118,114.1806,114.0823,114.1118,133320.0
2025-02-20 13:45:00,115.99,116.02,115.96,115.98,38193.0,114.1019,114.1314,114.0724,114.0921,38193.0
2025-02-20 13:50:00,115.99,116.06,115.96,116.03,63225.0,114.1019,114.1708,114.0724,114.1413,63225.0
2025-02-20 13:55:00,116.03,116.26,116.02,116.26,147588.0,114.1413,114.3675,114.1314,114.3675,147588.0
2025-02-20 14:00:00,116.25,116.28,116.15,116.16,34634.0,114.3577,114.3872,114.2593,114.2692,34634.0
2025-02-20 14:05:00,116.17,116.23,116.1,116.21,17324.0,114.279,114.338,114.2101,114.3183,17324.0
2025-02-20 14:10:00,116.22,116.22,116.16,116.19,32590.0,114.3282,114.3282,114.2692,114.2987,32590.0
2025-02-20 14:15:00,116.18,116.22,116.17,116.2,16167.0,114.2888,114.3282,114.279,114.3085,16167.0
2025-02-20 14:20:00,116.2,116.29,116.19,116.28,16309.0,114.3085,114.397,114.2987,114.3872,16309.0
2025-02-20 14:25:00,116.29,116.36,116.25,116.31,33674.0,114.397,114.4659,114.3577,114.4167,33674.0
2025-02-20 14:30:00,116.31,116.31,116.1,116.12,69446.0,114.4167,114.4167,114.2101,114.2298,69446.0
2025-02-20 14:35:00,116.12,116.19,116.11,116.15,21032.0,114.2298,114.2987,114.22,114.2593,21032.0
2025-02-20 14:40:00,116.16,116.17,116.09,116.12,25003.0,114.2692,114.279,114.2003,114.2298,25003.0
2025-02-20 14:45:00,116.12,116.23,116.12,116.21,15706.0,114.2298,114.338,114.2298,114.3183,15706.0
2025-02-20 14:50:00,116.21,116.22,116.17,116.18,16847.0,114.3183,114.3282,114.279,114.2888,16847.0
2025-02-20 14:55:00,116.18,116.23,116.17,116.18,22741.0,114.2888,114.338,114.279,114.2888,22741.0
2025-02-20 15:00:00,116.18,116.2,116.11,116.2,37187.0,114.2888,114.3085,114.22,114.3085,37187.0
2025-02-20 15:05:00,116.2,116.22,116.15,116.21,24490.0,114.3085,114.3282,114.2593,114.3183,24490.0
2025-02-20 15:10:00,116.22,116.25,116.18,116.18,28126.0,114.3282,114.3577,114.2888,114.2888,28126.0
2025-02-20 15:15:00,116.17,116.17,116.14,116.16,53001.0,114.279,114.279,114.2495,114.2692,53001.0
2025-02-20 15:20:00,116.16,116.17,116.14,116.17,66561.0,114.2692,114.279,114.2495,114.279,66561.0
2025-02-20 15:25:00,116.17,116.2,116.15,116.15,39429.0,114.279,114.3085,114.2593,114.2593,39429.0
2025-02-20 15:30:00,116.16,116.22,116.15,116.21,32259.0,114.2692,114.3282,114.2593,114.3183,32259.0
2025-02-20 15:35:00,116.21,116.27,116.19,116.26,38158.0,114.3183,114.3774,114.2987,114.3675,38158.0
2025-02-20 15:40:00,116.27,116.32,116.24,116.28,51767.0,114.3774,114.4266,114.3479,114.3872,51767.0
2025-02-20 15:45:00,116.27,116.44,116.25,116.42,52672.0,114.3774,114.5446,114.3577,114.5249,52672.0
2025-02-20 15:50:00,116.44,116.59,116.38,116.46,113165.0,114.5446,114.6922,114.4856,114.5643,113165.0
2025-02-20 15:55:00,116.45,116.63,116.45,116.59,208843.0,114.5544,114.7315,114.5544,114.6922,208843.0
2025-02-21 09:30:00,116.45,116.85,116.38,116.71,166039.0,114.5544,114.9479,114.4856,114.8102,166039.0
2025-02-21 09:35:00,116.67,116.68,116.39,116.47,26384.0,114.7709,114.7807,114.4954,114.5741,26384.0
2025-02-21 09:40:00,116.46,116.68,116.44,116.49,36843.0,114.5643,114.7807,114.5446,114.5938,36843.0
2025-02-21 09:45:00,116.44,116.47,115.88,115.93,75523.0,114.5446,114.5741,113.9937,114.0429,75523.0
2025-02-21 09:50:00,115.9,116.29,115.88,116.22,85662.0,114.0134,114.397,113.9937,114.3282,85662.0
2025-02-21 09:55:00,116.17,116.33,115.96,116.21,47247.0,114.279,114.4364,114.0724,114.3183,47247.0
2025-02-21 10:00:00,116.21,116.21,115.78,115.95,80595.0,114.3183,114.3183,113.8953,114.0626,80595.0
2025-02-21 10:05:00,115.95,116.17,115.88,116.15,85852.0,114.0626,114.279,113.9937,114.2593,85852.0
2025-02-21 10:10:00,116.13,116.19,115.84,116.02,73518.0,114.2396,114.2987,113.9544,114.1314,73518.0
2025-02-21 10:15:00,116.04,116.22,115.98,116.1,33993.0,114.1511,114.3282,114.0921,114.2101,33993.0
2025-02-21 10:20:00,116.1,116.17,115.99,116.15,74295.0,114.2101,114.279,114.1019,114.2593,74295.0
2025-02-21 10:25:00,116.14,116.22,116.01,116.05,19540.0,114.2495,114.3282,114.1216,114.1609,19540.0
2025-02-21 10:30:00,116.04,116.22,115.99,116.07,34109.0,114.1511,114.3282,114.1019,114.1806,34109.0
2025-02-21 10:35:00,116.05,116.29,116.04,116.23,39233.0,114.1609,114.397,114.1511,114.338,39233.0
2025-02-21 10:40:00,116.21,116.24,115.97,116.03,48427.0,114.3183,114.3479,114.0823,114.1413,48427.0
2025-02-21 10:45:00,116.02,116.14,115.83,115.85,56335.0,114.1314,114.2495,113.9445,113.9642,56335.0
2025-02-21 10:50:00,115.85,115.88,115.65,115.66,39499.0,113.9642,113.9937,113.7675,113.7773,39499.0
2025-02-21 10:55:00,115.65,115.65,115.37,115.4,105710.0,113.7675,113.7675,113.492,113.5215,105710.0
2025-02-21 11:00:00,115.39,115.53,115.34,115.36,44557.0,113.5117,113.6494,113.4625,113.4822,44557.0
2025-02-21 11:05:00,115.35,115.52,115.25,115.46,31284.0,113.4723,113.6396,113.374,113.5806,31284.0
2025-02-21 11:10:00,115.46,115.52,115.34,115.38,24314.0,113.5806,113.6396,113.4625,113.5019,24314.0
2025-02-21 11:15:00,115.38,116.21,115.29,116.1,94543.0,113.5019,114.3183,113.4133,114.2101,94543.0
2025-02-21 11:20:00,116.1,116.26,116.08,116.18,43783.0,114.2101,114.3675,114.1905,114.2888,43783.0
2025-02-21 11:25:00,116.15,116.31,116.14,116.22,12104.0,114.2593,114.4167,114.2495,114.3282,12104.0
2025-02-21 11:30:00,116.22,116.28,116.07,116.09,19491.0,114.3282,114.3872,114.1806,114.2003,19491.0
2025-02-21 11:35:00,116.09,116.38,116.09,116.31,24500.0,114.2003,114.4856,114.2003,114.4167,24500.0
2025-02-21 11:40:00,116.31,116.6,116.29,116.59,30473.0,114.4167,114.702,114.397,114.6922,30473.0
2025-02-21 11:45:00,116.59,116.71,116.51,116.53,39503.0,114.6922,114.8102,114.6135,114.6331,39503.0
2025-02-21 11:50:00,116.51,116.56,116.42,116.47,20580.0,114.6135,114.6626,114.5249,114.5741,20580.0
2025-02-21 11:55:00,116.45,116.63,116.42,116.58,19892.0,114.5544,114.7315,114.5249,114.6823,19892.0
2025-02-21 12:00:00,116.59,116.65,116.56,116.61,11115.0,114.6922,114.7512,114.6626,114.7118,11115.0
2025-02-21 12:05:00,116.64,116.83,116.62,116.7,25912.0,114.7413,114.9283,114.7217,114.8004,25912.0
2025-02-21 12:10:00,116.7,116.77,116.59,116.65,29726.0,114.8004,114.8692,114.6922,114.7512,29726.0
2025-02-21 12:15:00,116.68,116.68,116.43,116.53,22287.0,114.7807,114.7807,114.5348,114.6331,22287.0
2025-02-21 12:20:00,116.52,116.52,116.37,116.4,15597.0,114.6233,114.6233,114.4757,114.5053,15597.0
2025-02-21 12:25:00,116.39,116.52,116.31,116.52,14360.0,114.4954,114.6233,114.4167,114.6233,14360.0
2025-02-21 12:30:00,116.51,116.53,116.43,116.5,19436.0,114.6135,114.6331,114.5348,114.6036,19436.0
2025-02-21 12:35:00,116.48,116.5,116.33,116.37,23503.0,114.5839,114.6036,114.4364,114.4757,23503.0
2025-02-21 12:40:00,116.39,116.52,116.38,116.43,16940.0,114.4954,114.6233,114.4856,114.5348,16940.0
2025-02-21 12:45:00,116.43,116.53,116.4,116.52,18766.0,114.5348,114.6331,114.5053,114.6233,18766.0
2025-02-21 12:50:00,116.53,116.59,116.47,116.47,15687.0,114.6331,114.6922,114.5741,114.5741,15687.0
2025-02-21 12:55:00,116.5,116.6,116.48,116.49,24144.0,114.6036,114.702,114.5839,114.5938,24144.0
2025-02-21 13:00:00,116.48,116.62,116.44,116.46,38646.0,114.5839,114.7217,114.5446,114.5643,38646.0
2025-02-21 13:05:00,116.47,116.55,116.43,116.51,16185.0,114.5741,114.6528,114.5348,114.6135,16185.0
2025-02-21 13:10:00,116.52,116.56,116.4,116.54,13902.0,114.6233,114.6626,114.5053,114.643,13902.0
2025-02-21 13:15:00,116.58,116.69,116.55,116.65,25782.0,114.6823,114.7905,114.6528,114.7512,25782.0
2025-02-21 13:20:00,116.66,116.71,116.52,116.67,20707.0,114.761,114.8102,114.6233,114.7709,20707.0
2025-02-21 13:25:00,116.63,116.64,116.45,116.45,17467.0,114.7315,114.7413,114.5544,114.5544,17467.0
2025-02-21 13:30:00,116.45,116.47,116.31,116.47,21192.0,114.5544,114.5741,114.4167,114.5741,21192.0
2025-02-21 13:35:00,116.46,116.56,116.46,116.48,20982.0,114.5643,114.6626,114.5643,114.5839,20982.0
2025-02-21 13:40:00,116.48,116.52,116.37,116.37,20124.0,114.5839,114.6233,114.4757,114.4757,20124.0
2025-02-21 13:45:00,116.36,116.44,116.3,116.32,56654.0,114.4659,114.5446,114.4069,114.4266,56654.0
2025-02-21 13:50:00,116.34,116.45,116.32,116.41,42677.0,114.4462,114.5544,114.4266,114.5151,42677.0
2025-02-21 13:55:00,116.4,116.57,116.35,116.44,42849.0,114.5053,114.6725,114.4561,114.5446,42849.0
2025-02-21 14:00:00,116.43,116.49,116.31,116.34,41868.0,114.5348,114.5938,114.4167,114.4462,41868.0
2025-02-21 14:05:00,116.35,116.35,116.18,116.27,40038.0,114.4561,114.4561,114.2888,114.3774,40038.0
2025-02-21 14:10:00,116.29,116.4,116.21,116.36,23503.0,114.397,114.5053,114.3183,114.4659,23503.0
2025-02-21 14:15:00,116.37,116.37,116.22,116.28,30245.0,114.4757,114.4757,114.3282,114.3872,30245.0
2025-02-21 14:20:00,116.27,116.33,116.18,116.2,33594.0,114.3774,114.4364,114.2888,114.3085,33594.0
2025-02-21 14:25:00,116.19,116.28,116.15,116.21,23840.0,114.2987,114.3872,114.2593,114.3183,23840.0
2025-02-21 14:30:00,116.19,116.24,116.11,116.14,40479.0,114.2987,114.3479,114.22,114.2495,40479.0
2025-02-21 14:35:00,116.13,116.2,116.02,116.02,39963.0,114.2396,114.3085,114.1314,114.1314,39963.0
2025-02-21 14:40:00,116.03,116.15,116.01,116.15,18309.0,114.1413,114.2593,114.1216,114.2593,18309.0
2025-02-21 14:45:00,116.15,116.2,116.09,116.18,18740.0,114.2593,114.3085,114.2003,114.2888,18740.0
2025-02-21 14:50:00,116.18,116.29,116.14,116.22,17035.0,114.2888,114.397,114.2495,114.3282,17035.0
2025-02-21 14:55:00,116.24,116.31,116.2,116.21,24329.0,114.3479,114.4167,114.3085,114.3183,24329.0
2025-02-21 15:00:00,116.2,116.2,116.04,116.19,37663.0,114.3085,114.3085,114.1511,114.2987,37663.0
2025-02-21 15:05:00,116.19,116.26,116.1,116.17,41598.0,114.2987,114.3675,114.2101,114.279,41598.0
2025-02-21 15:10:00,116.15,116.24,116.03,116.21,49711.0,114.2593,114.3479,114.1413,114.3183,49711.0
2025-02-21 15:15:00,116.17,116.21,115.98,115.98,39497.0,114.279,114.3183,114.0921,114.0921,39497.0
2025-02-21 15:20:00,115.97,115.97,115.87,115.95,31639.0,114.0823,114.0823,113.9839,114.0626,31639.0
2025-02-21 15:25:00,115.96,116.06,115.93,115.94,47586.0,114.0724,114.1708,114.0429,114.0527,47586.0
2025-02-21 15:30:00,115.96,116.15,115.95,116.04,57520.0,114.0724,114.2593,114.0626,114.1511,57520.0
2025-02-21 15:35:00,116.03,116.07,115.87,115.96,35768.0,114.1413,114.1806,113.9839,114.0724,35768.0
2025-02-21 15:40:00,115.97,116.21,115.96,116.2,85120.0,114.0823,114.3183,114.0724,114.3085,85120.0
2025-02-21 15:45:00,116.2,116.23,116.13,116.19,55262.0,114.3085,114.338,114.2396,114.2987,55262.0
2025-02-21 15:50:00,116.16,116.43,116.16,116.33,109941.0,114.2692,114.5348,114.2692,114.4364,109941.0
2025-02-21 15:55:00,116.33,116.46,116.24,116.35,265075.0,114.4364,114.5643,114.3479,114.4561,265075.0
2025-02-24 09:30:00,116.58,116.67,116.22,116.22,124651.0,114.6823,114.7709,114.3282,114.3282,124651.0
2025-02-24 09:35:00,116.3,116.58,116.2,116.52,42012.0,114.4069,114.6823,114.3085,114.6233,42012.0
2025-02-24 09:40:00,116.42,116.66,116.21,116.63,57583.0,114.5249,114.761,114.3183,114.7315,57583.0
2025-02-24 09:45:00,116.65,116.8,116.43,116.77,79593.0,114.7512,114.8987,114.5348,114.8692,79593.0
2025-02-24 09:50:00,116.77,117.31,116.75,117.31,99913.0,114.8692,115.4004,114.8496,115.4004,99913.0
2025-02-24 09:55:00,117.29,117.56,117.08,117.29,53981.0,115.3808,115.6464,115.1742,115.3808,53981.0
2025-02-24 10:00:00,117.23,117.75,117.1,117.57,77743.0,115.3217,115.8333,115.1939,115.6562,77743.0
2025-02-24 10:05:00,117.54,117.82,117.35,117.38,79333.0,115.6267,115.9021,115.4398,115.4693,79333.0
2025-02-24 10:10:00,117.35,117.45,117.13,117.24,77367.0,115.4398,115.5382,115.2234,115.3316,77367.0
2025-02-24 10:15:00,117.24,117.52,117.1,117.49,86111.0,115.3316,115.607,115.1939,115.5775,86111.0
2025-02-24 10:20:00,117.48,117.75,117.48,117.71,71384.0,115.5677,115.8333,115.5677,115.7939,71384.0
2025-02-24 10:25:00,117.68,117.81,117.6,117.76,67731.0,115.7644,115.8923,115.6857,115.8431,67731.0
2025-02-24 10:30:00,117.8,117.89,117.7,117.8,32863.0,115.8825,115.971,115.7841,115.8825,32863.0
2025-02-24 10:35:00,117.8,117.92,117.71,117.82,31177.0,115.8825,116.0005,115.7939,115.9021,31177.0
2025-02-24 10:40:00,117.79,118.0,117.68,117.99,54045.0,115.8726,116.0792,115.7644,116.0694,54045.0
2025-02-24 10:45:00,117.99,118.04,117.82,118.0,56524.0,116.0694,116.1186,115.9021,116.0792,56524.0
2025-02-24 10:50:00,118.03,118.08,117.84,117.89,22382.0,116.1087,116.1579,115.9218,115.971,22382.0
2025-02-24 10:55:00,117.89,117.94,117.7,117.88,26925.0,115.971,116.0202,115.7841,115.9612,26925.0
2025-02-24 11:00:00,117.9,117.95,117.73,117.82,16823.0,115.9808,116.03,115.8136,115.9021,16823.0
2025-02-24 11:05:00,117.83,117.92,117.75,117.87,16056.0,115.912,116.0005,115.8333,115.9513,16056.0
2025-02-24 11:10:00,117.86,118.0,117.83,117.96,23377.0,115.9415,116.0792,115.912,116.0399,23377.0
2025-02-24 11:15:00,117.92,118.0,117.83,117.86,34051.0,116.0005,116.0792,115.912,115.9415,34051.0
2025-02-24 11:20:00,117.86,117.92,117.6,117.61,32519.0,115.9415,116.0005,115.6857,115.6956,32519.0
2025-02-24 11:25:00,117.61,117.75,117.6,117.72,23076.0,115.6956,115.8333,115.6857,115.8038,23076.0
2025-02-24 11:30:00,117.73,117.99,117.72,117.9,21456.0,115.8136,116.0694,115.8038,115.9808,21456.0
2025-02-24 11:35:00,117.89,117.99,117.82,117.87,28056.0,115.971,116.0694,115.9021,115.9513,28056.0
2025-02-24 11:40:00,117.85,117.94,117.67,117.68,28217.0,115.9316,116.0202,115.7546,115.7644,28217.0
2025-02-24 11:45:00,117.68,117.76,117.67,117.72,26007.0,115.7644,115.8431,115.7546,115.8038,26007.0
2025-02-24 11:50:00,117.74,117.83,117.63,117.65,44101.0,115.8234,115.912,115.7152,115.7349,44101.0
2025-02-24 11:55:00,117.66,117.67,117.43,117.44,27110.0,115.7447,115.7546,115.5185,115.5283,27110.0
2025-02-24 12:00:00,117.44,117.54,117.42,117.5,17460.0,115.5283,115.6267,115.5086,115.5873,17460.0
2025-02-24 12:05:00,117.53,117.55,117.17,117.19,21469.0,115.6169,115.6365,115.2627,115.2824,21469.0
2025-02-24 12:10:00,117.18,117.34,117.11,117.29,41329.0,115.2726,115.4299,115.2037,115.3808,41329.0
2025-02-24 12:15:00,117.28,117.3,117.11,117.19,36181.0,115.3709,115.3906,115.2037,115.2824,36181.0
2025-02-24 12:20:00,117.19,117.26,117.14,117.16,29783.0,115.2824,115.3513,115.2332,115.2529,29783.0
2025-02-24 12:25:00,117.15,117.18,117.08,117.08,19077.0,115.243,115.2726,115.1742,115.1742,19077.0
2025-02-24 12:30:00,117.08,117.22,117.05,117.19,20592.0,115.1742,115.3119,115.1447,115.2824,20592.0
2025-02-24 12:35:00,117.22,117.28,117.22,117.24,11542.0,115.3119,115.3709,115.3119,115.3316,11542.0
2025-02-24 12:40:00,117.25,117.25,117.15,117.19,19288.0,115.3414,115.3414,115.243,115.2824,19288.0
2025-02-24 12:45:00,117.19,117.22,117.15,117.15,15441.0,115.2824,115.3119,115.243,115.243,15441.0
2025-02-24 12:50:00,117.17,117.22,117.09,117.1,16416.0,115.2627,115.3119,115.184,115.1939,16416.0
2025-02-24 12:55:00,117.12,117.27,117.07,117.07,34941.0,115.2135,115.3611,115.1643,115.1643,34941.0
2025-02-24 13:00:00,117.07,117.08,116.88,116.89,40546.0,115.1643,115.1742,114.9774,114.9873,40546.0
2025-02-24 13:05:00,116.91,116.92,116.8,116.88,37821.0,115.0069,115.0168,114.8987,114.9774,37821.0
2025-02-24 13:10:00,116.88,116.91,116.84,116.86,30971.0,114.9774,115.0069,114.9381,114.9578,30971.0
2025-02-24 13:15:00,116.86,116.9,116.8,116.8,31666.0,114.9578,114.9971,114.8987,114.8987,31666.0
2025-02-24 13:20:00,116.81,116.91,116.79,116.87,25894.0,114.9086,115.0069,114.8889,114.9676,25894.0
2025-02-24 13:25:00,116.87,116.91,116.78,116.78,51756.0,114.9676,115.0069,114.8791,114.8791,51756.0
2025-02-24 13:30:00,116.78,116.79,116.69,116.72,47038.0,114.8791,114.8889,114.7905,114.82,47038.0
2025-02-24 13:35:00,116.72,117.05,116.7,117.01,38336.0,114.82,115.1447,114.8004,115.1053,38336.0
2025-02-24 13:40:00,116.99,117.09,116.96,117.07,20886.0,115.0856,115.184,115.0561,115.1643,20886.0
2025-02-24 13:45:00,117.06,117.07,116.86,116.98,28965.0,115.1545,115.1643,114.9578,115.0758,28965.0
2025-02-24 13:50:00,116.97,117.05,116.95,117.03,16404.0,115.066,115.1447,115.0463,115.125,16404.0
2025-02-24 13:55:00,117.03,117.03,116.96,117.02,15398.0,115.125,115.125,115.0561,115.1152,15398.0
2025-02-24 14:00:00,117.0,117.19,116.99,117.17,21282.0,115.0955,115.2824,115.0856,115.2627,21282.0
2025-02-24 14:05:00,117.16,117.21,117.16,117.21,12623.0,115.2529,115.3021,115.2529,115.3021,12623.0
2025-02-24 14:10:00,117.22,117.22,117.17,117.18,21892.0,115.3119,115.3119,115.2627,115.2726,21892.0
2025-02-24 14:15:00,117.18,117.19,117.11,117.12,22564.0,115.2726,115.2824,115.2037,115.2135,22564.0
2025-02-24 14:20:00,117.12,117.15,116.98,116.99,35844.0,115.2135,115.243,115.0758,115.0856,35844.0
2025-02-24 14:25:00,116.99,117.11,116.98,117.03,19670.0,115.0856,115.2037,115.0758,115.125,19670.0
2025-02-24 14:30:00,117.02,117.15,117.01,117.12,13187.0,115.1152,115.243,115.1053,115.2135,13187.0
2025-02-24 14:35:00,117.11,117.12,116.66,116.77,81960.0,115.2037,115.2135,114.761,114.8692,81960.0
2025-02-24 14:40:00,116.79,116.88,116.76,116.83,19244.0,114.8889,114.9774,114.8594,114.9283,19244.0
2025-02-24 14:45:00,116.79,116.88,116.79,116.87,13775.0,114.8889,114.9774,114.8889,114.9676,13775.0
2025-02-24 14:50:00,116.85,116.85,116.74,116.76,21744.0,114.9479,114.9479,114.8397,114.8594,21744.0
2025-02-24 14:55:00,116.77,116.79,116.72,116.75,17226.0,114.8692,114.8889,114.82,114.8496,17226.0
2025-02-24 15:00:00,116.75,116.79,116.69,116.72,22516.0,114.8496,114.8889,114.7905,114.82,22516.0
2025-02-24 15:05:00,116.71,116.76,116.68,116.75,20524.0,114.8102,114.8594,114.7807,114.8496,20524.0
2025-02-24 15:10:00,116.75,116.76,116.65,116.71,40989.0,114.8496,114.8594,114.7512,114.8102,40989.0
2025-02-24 15:15:00,116.71,116.71,116.59,116.67,34300.0,114.8102,114.8102,114.6922,114.7709,34300.0
2025-02-24 15:20:00,116.65,116.66,116.4,116.41,41208.0,114.7512,114.761,114.5053,114.5151,41208.0
2025-02-24 15:25:00,116.41,116.52,116.37,116.39,58970.0,114.5151,114.6233,114.4757,114.4954,58970.0
2025-02-24 15:30:00,116.37,116.41,116.17,116.18,65564.0,114.4757,114.5151,114.279,114.2888,65564.0
2025-02-24 15:35:00,116.16,116.37,116.16,116.35,51032.0,114.2692,114.4757,114.2692,114.4561,51032.0
2025-02-24 15:40:00,116.35,116.49,116.31,116.44,47688.0,114.4561,114.5938,114.4167,114.5446,47688.0
2025-02-24 15:45:00,116.44,116.52,116.37,116.38,46127.0,114.5446,114.6233,114.4757,114.4856,46127.0
2025-02-24 15:50:00,116.39,116.49,115.86,116.05,108096.0,114.4954,114.5938,113.974,114.1609,108096.0
2025-02-24 15:55:00,116.03,116.29,115.94,116.15,334782.0,114.1413,114.397,114.0527,114.2593,334782.0
2025-02-25 09:30:00,116.46,117.26,116.46,117.16,89472.0,114.5643,115.3513,114.5643,115.2529,89472.0
2025-02-25 09:35:00,117.16,117.3,116.86,117.06,30132.0,115.2529,115.3906,114.9578,115.1545,30132.0
2025-02-25 09:40:00,117.14,117.41,117.04,117.25,31976.0,115.2332,115.4988,115.1348,115.3414,31976.0
2025-02-25 09:45:00,117.28,117.67,117.21,117.56,53146.0,115.3709,115.7546,115.3021,115.6464,53146.0
2025-02-25 09:50:00,117.56,117.79,117.48,117.56,38646.0,115.6464,115.8726,115.5677,115.6464,38646.0
2025-02-25 09:55:00,117.59,117.63,117.34,117.46,26844.0,115.6759,115.7152,115.4299,115.548,26844.0
2025-02-25 10:00:00,117.44,117.62,117.13,117.61,30018.0,115.5283,115.7054,115.2234,115.6956,30018.0
2025-02-25 10:05:00,117.56,117.59,117.27,117.3,49439.0,115.6464,115.6759,115.3611,115.3906,49439.0
2025-02-25 10:10:00,117.31,117.43,117.19,117.4,27090.0,115.4004,115.5185,115.2824,115.489,27090.0
2025-02-25 10:15:00,117.3,117.55,117.21,117.52,36186.0,115.3906,115.6365,115.3021,115.607,36186.0
2025-02-25 10:20:00,117.54,117.64,117.46,117.47,51024.0,115.6267,115.7251,115.548,115.5578,51024.0
2025-02-25 10:25:00,117.48,117.49,117.09,117.17,34416.0,115.5677,115.5775,115.184,115.2627,34416.0
2025-02-25 10:30:00,117.17,117.43,117.1,117.37,50909.0,115.2627,115.5185,115.1939,115.4595,50909.0
2025-02-25 10:35:00,117.38,117.41,117.24,117.26,45304.0,115.4693,115.4988,115.3316,115.3513,45304.0
2025-02-25 10:40:00,117.26,117.5,117.18,117.48,59876.0,115.3513,115.5873,115.2726,115.5677,59876.0
2025-02-25 10:45:00,117.46,117.47,117.24,117.34,32641.0,115.548,115.5578,115.3316,115.4299,32641.0
2025-02-25 10:50:00,117.34,117.49,117.25,117.4,25749.0,115.4299,115.5775,115.3414,115.489,25749.0
2025-02-25 10:55:00,117.34,117.5,117.34,117.37,48307.0,115.4299,115.5873,115.4299,115.4595,48307.0
2025-02-25 11:00:00,117.37,117.52,117.12,117.51,41320.0,115.4595,115.607,115.2135,115.5972,41320.0
2025-02-25 11:05:00,117.52,117.77,117.48,117.58,32827.0,115.607,115.8529,115.5677,115.666,32827.0
2025-02-25 11:10:00,117.59,117.61,117.4,117.53,47380.0,115.6759,115.6956,115.489,115.6169,47380.0
2025-02-25 11:15:00,117.52,117.75,117.48,117.7,21426.0,115.607,115.8333,115.5677,115.7841,21426.0
2025-02-25 11:20:00,117.68,117.89,117.67,117.86,23796.0,115.7644,115.971,115.7546,115.9415,23796.0
2025-02-25 11:25:00,117.87,117.88,117.62,117.64,35133.0,115.9513,115.9612,115.7054,115.7251,35133.0
2025-02-25 11:30:00,117.66,117.81,117.62,117.75,31220.0,115.7447,115.8923,115.7054,115.8333,31220.0
2025-02-25 11:35:00,117.75,117.84,117.68,117.81,28932.0,115.8333,115.9218,115.7644,115.8923,28932.0
2025-02-25 11:40:00,117.83,117.83,117.61,117.75,25285.0,115.912,115.912,115.6956,115.8333,25285.0
2025-02-25 11:45:00,117.74,117.82,117.7,117.73,28846.0,115.8234,115.9021,115.7841,115.8136,28846.0
2025-02-25 11:50:00,117.73,117.77,117.68,117.7,22215.0,115.8136,115.8529,115.7644,115.7841,22215.0
2025-02-25 11:55:00,117.71,117.86,117.69,117.72,24867.0,115.7939,115.9415,115.7743,115.8038,24867.0
2025-02-25 12:00:00,117.77,117.81,117.6,117.65,17420.0,115.8529,115.8923,115.6857,115.7349,17420.0
2025-02-25 12:05:00,117.68,117.87,117.67,117.87,29294.0,115.7644,115.9513,115.7546,115.9513,29294.0
2025-02-25 12:10:00,117.84,117.9,117.79,117.82,20026.0,115.9218,115.9808,115.8726,115.9021,20026.0
2025-02-25 12:15:00,117.81,117.95,117.81,117.92,30083.0,115.8923,116.03,115.8923,116.0005,30083.0
2025-02-25 12:20:00,117.89,117.91,117.82,117.83,22951.0,115.971,115.9907,115.9021,115.912,22951.0
2025-02-25 12:25:00,117.83,117.91,117.81,117.89,21479.0,115.912,115.9907,115.8923,115.971,21479.0
2025-02-25 12:30:00,117.89,118.09,117.89,118.0,93326.0,115.971,116.1677,115.971,116.0792,93326.0
2025-02-25 12:35:00,118.01,118.04,117.96,118.03,25959.0,116.089,116.1186,116.0399,116.1087,25959.0
2025-02-25 12:40:00,118.01,118.06,117.94,117.96,23111.0,116.089,116.1382,116.0202,116.0399,23111.0
2025-02-25 12:45:00,117.96,118.18,117.95,118.17,46184.0,116.0399,116.2563,116.03,116.2464,46184.0
2025-02-25 12:50:00,118.18,118.21,118.13,118.14,25093.0,116.2563,116.2858,116.2071,116.2169,25093.0
2025-02-25 12:55:00,118.17,118.19,118.11,118.18,13285.0,116.2464,116.2661,116.1874,116.2563,13285.0
2025-02-25 13:00:00,118.2,118.25,118.17,118.22,38483.0,116.276,116.3251,116.2464,116.2956,38483.0
2025-02-25 13:05:00,118.22,118.3,118.19,118.25,19222.0,116.2956,116.3743,116.2661,116.3251,19222.0
2025-02-25 13:10:00,118.29,118.32,118.2,118.22,16958.0,116.3645,116.394,116.276,116.2956,16958.0
2025-02-25 13:15:00,118.22,118.34,118.22,118.25,24481.0,116.2956,116.4137,116.2956,116.3251,24481.0
2025-02-25 13:20:00,118.27,118.31,118.17,118.21,37294.0,116.3448,116.3842,116.2464,116.2858,37294.0
2025-02-25 13:25:00,118.22,118.28,118.06,118.07,26520.0,116.2956,116.3546,116.1382,116.1481,26520.0
2025-02-25 13:30:00,118.06,118.19,118.04,118.16,52057.0,116.1382,116.2661,116.1186,116.2366,52057.0
2025-02-25 13:35:00,118.14,118.18,118.02,118.15,32887.0,116.2169,116.2563,116.0989,116.2268,32887.0
2025-02-25 13:40:00,118.15,118.2,118.02,118.07,47632.0,116.2268,116.276,116.0989,116.1481,47632.0
2025-02-25 13:45:00,118.07,118.19,118.05,118.19,19221.0,116.1481,116.2661,116.1284,116.2661,19221.0
2025-02-25 13:50:00,118.18,118.27,118.13,118.17,32870.0,116.2563,116.3448,116.2071,116.2464,32870.0
2025-02-25 13:55:00,118.16,118.23,118.13,118.14,20274.0,116.2366,116.3055,116.2071,116.2169,20274.0
2025-02-25 14:00:00,118.15,118.15,118.08,118.1,17786.0,116.2268,116.2268,116.1579,116.1776,17786.0
2025-02-25 14:05:00,118.11,118.11,118.01,118.09,14282.0,116.1874,116.1874,116.089,116.1677,14282.0
2025-02-25 14:10:00,118.05,118.08,117.92,117.94,15291.0,116.1284,116.1579,116.0005,116.0202,15291.0
2025-02-25 14:15:00,117.94,117.96,117.79,117.82,30513.0,116.0202,116.0399,115.8726,115.9021,30513.0
2025-02-25 14:20:00,117.81,117.81,117.74,117.74,11839.0,115.8923,115.8923,115.8234,115.8234,11839.0
2025-02-25 14:25:00,117.76,117.76,117.67,117.69,17387.0,115.8431,115.8431,115.7546,115.7743,17387.0
2025-02-25 14:30:00,117.7,117.87,117.7,117.79,82373.0,115.7841,115.9513,115.7841,115.8726,82373.0
2025-02-25 14:35:00,117.8,117.95,117.77,117.95,37971.0,115.8825,116.03,115.8529,116.03,37971.0
2025-02-25 14:40:00,117.95,118.14,117.94,118.12,21011.0,116.03,116.2169,116.0202,116.1973,21011.0
2025-02-25 14:45:00,118.12,118.13,118.05,118.07,28084.0,116.1973,116.2071,116.1284,116.1481,28084.0
2025-02-25 14:50:00,118.06,118.1,117.93,118.01,32542.0,116.1382,116.1776,116.0103,116.089,32542.0
2025-02-25 14:55:00,118.01,118.09,117.88,117.96,22772.0,116.089,116.1677,115.9612,116.0399,22772.0
2025-02-25 15:00:00,117.95,117.99,117.9,117.98,18848.0,116.03,116.0694,115.9808,116.0595,18848.0
2025-02-25 15:05:00,117.99,117.99,117.87,117.87,30776.0,116.0694,116.0694,115.9513,115.9513,30776.0
2025-02-25 15:10:00,117.87,117.92,117.82,117.92,22080.0,115.9513,116.0005,115.9021,116.0005,22080.0
2025-02-25 15:15:00,117.92,118.04,117.92,118.04,33877.0,116.0005,116.1186,116.0005,116.1186,33877.0
2025-02-25 15:20:00,118.04,118.3,118.02,118.27,30202.0,116.1186,116.3743,116.0989,116.3448,30202.0
2025-02-25 15:25:00,118.27,118.32,118.17,118.17,36022.0,116.3448,116.394,116.2464,116.2464,36022.0
2025-02-25 15:30:00,118.18,118.33,118.12,118.24,31204.0,116.2563,116.4038,116.1973,116.3153,31204.0
2025-02-25 15:35:00,118.23,118.23,117.95,117.97,41018.0,116.3055,116.3055,116.03,116.0497,41018.0
2025-02-25 15:40:00,117.96,117.96,117.79,117.9,34638.0,116.0399,116.0399,115.8726,115.9808,34638.0
2025-02-25 15:45:00,117.9,118.1,117.9,118.07,46594.0,115.9808,116.1776,115.9808,116.1481,46594.0
2025-02-25 15:50:00,118.08,118.22,117.95,117.96,73182.0,116.1579,116.2956,116.03,116.0399,73182.0
2025-02-25 15:55:00,117.97,118.14,117.97,118.09,193641.0,116.0497,116.2169,116.0497,116.1677,193641.0
2025-02-26 09:30:00,118.1,118.56,117.86,118.44,105802.0,116.1776,116.6301,115.9415,116.512,105802.0
2025-02-26 09:35:00,118.46,118.48,117.76,117.83,31111.0,116.5317,116.5514,115.8431,115.912,31111.0
2025-02-26 09:40:00,117.88,118.02,117.77,117.95,27412.0,115.9612,116.0989,115.8529,116.03,27412.0
2025-02-26 09:45:00,117.9,117.96,117.68,117.82,17053.0,115.9808,116.0399,115.7644,115.9021,17053.0
2025-02-26 09:50:00,117.89,118.1,117.85,118.02,30879.0,115.971,116.1776,115.9316,116.0989,30879.0
2025-02-26 09:55:00,118.01,118.09,117.89,117.95,23450.0,116.089,116.1677,115.971,116.03,23450.0
2025-02-26 10:00:00,118.0,118.04,117.86,117.97,27522.0,116.0792,116.1186,115.9415,116.0497,27522.0
2025-02-26 10:05:00,118.0,118.58,117.97,118.53,31941.0,116.0792,116.6498,116.0497,116.6006,31941.0
2025-02-26 10:10:00,118.5,118.5,118.17,118.18,27946.0,116.5711,116.5711,116.2464,116.2563,27946.0
2025-02-26 10:15:00,118.19,118.33,118.17,118.24,21421.0,116.2661,116.4038,116.2464,116.3153,21421.0
2025-02-26 10:20:00,118.25,118.38,118.14,118.37,17139.0,116.3251,116.453,116.2169,116.4432,17139.0
2025-02-26 10:25:00,118.31,118.34,118.1,118.21,22405.0,116.3842,116.4137,116.1776,116.2858,22405.0
2025-02-26 10:30:00,118.19,118.31,118.12,118.14,25337.0,116.2661,116.3842,116.1973,116.2169,25337.0
2025-02-26 10:35:00,118.15,118.16,117.86,117.95,28440.0,116.2268,116.2366,115.9415,116.03,28440.0
2025-02-26 10:40:00,117.91,118.09,117.88,118.02,20261.0,115.9907,116.1677,115.9612,116.0989,20261.0
2025-02-26 10:45:00,118.03,118.08,117.91,117.96,13081.0,116.1087,116.1579,115.9907,116.0399,13081.0
2025-02-26 10:50:00,117.98,118.12,117.98,118.08,15462.0,116.0595,116.1973,116.0595,116.1579,15462.0
2025-02-26 10:55:00,118.08,118.08,117.98,117.99,5827.0,116.1579,116.1579,116.0595,116.0694,5827.0
2025-02-26 11:00:00,117.98,118.01,117.9,117.93,11434.0,116.0595,116.089,115.9808,116.0103,11434.0
2025-02-26 11:05:00,117.93,117.94,117.8,117.87,18831.0,116.0103,116.0202,115.8825,115.9513,18831.0
2025-02-26 11:10:00,117.83,117.9,117.8,117.86,19829.0,115.912,115.9808,115.8825,115.9415,19829.0
2025-02-26 11:15:00,117.84,117.98,117.83,117.95,12440.0,115.9218,116.0595,115.912,116.03,12440.0
2025-02-26 11:20:00,117.92,117.94,117.79,117.81,11161.0,116.0005,116.0202,115.8726,115.8923,11161.0
2025-02-26 11:25:00,117.82,117.83,117.52,117.57,33313.0,115.9021,115.912,115.607,115.6562,33313.0
2025-02-26 11:30:00,117.57,117.73,117.53,117.69,16379.0,115.6562,115.8136,115.6169,115.7743,16379.0
2025-02-26 11:35:00,117.65,117.69,117.58,117.58,21937.0,115.7349,115.7743,115.666,115.666,21937.0
2025-02-26 11:40:00,117.56,117.6,117.45,117.47,24760.0,115.6464,115.6857,115.5382,115.5578,24760.0
2025-02-26 11:45:00,117.47,117.56,117.44,117.55,11788.0,115.5578,115.6464,115.5283,115.6365,11788.0
2025-02-26 11:50:00,117.55,117.56,117.45,117.49,13193.0,115.6365,115.6464,115.5382,115.5775,13193.0
2025-02-26 11:55:00,117.5,117.51,117.4,117.5,10239.0,115.5873,115.5972,115.489,115.5873,10239.0
2025-02-26 12:00:00,117.48,117.51,117.43,117.48,13434.0,115.5677,115.5972,115.5185,115.5677,13434.0
2025-02-26 12:05:00,117.47,117.48,117.27,117.32,34751.0,115.5578,115.5677,115.3611,115.4103,34751.0
2025-02-26 12:10:00,117.3,117.54,117.3,117.5,16844.0,115.3906,115.6267,115.3906,115.5873,16844.0
2025-02-26 12:15:00,117.53,117.59,117.37,117.38,13399.0,115.6169,115.6759,115.4595,115.4693,13399.0
2025-02-26 12:20:00,117.36,117.39,117.23,117.29,17541.0,115.4496,115.4791,115.3217,115.3808,17541.0
2025-02-26 12:25:00,117.3,117.38,117.25,117.34,14761.0,115.3906,115.4693,115.3414,115.4299,14761.0
2025-02-26 12:30:00,117.33,117.34,117.09,117.12,58798.0,115.4201,115.4299,115.184,115.2135,58798.0
2025-02-26 12:35:00,117.09,117.3,117.04,117.22,45223.0,115.184,115.3906,115.1348,115.3119,45223.0
2025-02-26 12:40:00,117.23,117.29,117.2,117.29,18440.0,115.3217,115.3808,115.2922,115.3808,18440.0
2025-02-26 12:45:00,117.26,117.29,117.15,117.2,17108.0,115.3513,115.3808,115.243,115.2922,17108.0
2025-02-26 12:50:00,117.17,117.19,117.02,117.02,19472.0,115.2627,115.2824,115.1152,115.1152,19472.0
2025-02-26 12:55:00,117.03,117.04,116.77,116.85,41602.0,115.125,115.1348,114.8692,114.9479,41602.0
2025-02-26 13:00:00,116.85,116.97,116.84,116.94,23173.0,114.9479,115.066,114.9381,115.0365,23173.0
2025-02-26 13:05:00,116.95,116.95,116.91,116.94,15677.0,115.0463,115.0463,115.0069,115.0365,15677.0
2025-02-26 13:10:00,116.95,117.01,116.8,117.01,20889.0,115.0463,115.1053,114.8987,115.1053,20889.0
2025-02-26 13:15:00,116.99,117.0,116.89,116.96,20751.0,115.0856,115.0955,114.9873,115.0561,20751.0
2025-02-26 13:20:00,116.93,117.0,116.93,116.96,9629.0,115.0266,115.0955,115.0266,115.0561,9629.0
2025-02-26 13:25:00,116.96,116.97,116.8,116.82,38001.0,115.0561,115.066,114.8987,114.9184,38001.0
2025-02-26 13:30:00,116.82,116.82,116.78,116.8,9685.0,114.9184,114.9184,114.8791,114.8987,9685.0
2025-02-26 13:35:00,116.79,116.9,116.75,116.82,20456.0,114.8889,114.9971,114.8496,114.9184,20456.0
2025-02-26 13:40:00,116.8,116.86,116.77,116.85,18951.0,114.8987,114.9578,114.8692,114.9479,18951.0
2025-02-26 13:45:00,116.88,116.88,116.72,116.76,15682.0,114.9774,114.9774,114.82,114.8594,15682.0
2025-02-26 13:50:00,116.76,116.87,116.76,116.83,15369.0,114.8594,114.9676,114.8594,114.9283,15369.0
2025-02-26 13:55:00,116.82,116.95,116.79,116.92,18721.0,114.9184,115.0463,114.8889,115.0168,18721.0
2025-02-26 14:00:00,116.92,117.02,116.86,116.96,30337.0,115.0168,115.1152,114.9578,115.0561,30337.0
2025-02-26 14:05:00,116.96,116.99,116.89,116.92,16715.0,115.0561,115.0856,114.9873,115.0168,16715.0
2025-02-26 14:10:00,116.92,116.96,116.84,116.95,11360.0,115.0168,115.0561,114.9381,115.0463,11360.0
2025-02-26 14:15:00,116.95,117.08,116.9,117.03,16183.0,115.0463,115.1742,114.9971,115.125,16183.0
2025-02-26 14:20:00,117.03,117.18,117.02,117.09,23233.0,115.125,115.2726,115.1152,115.184,23233.0
2025-02-26 14:25:00,117.09,117.21,117.08,117.08,29062.0,115.184,115.3021,115.1742,115.1742,29062.0
2025-02-26 14:30:00,117.07,117.19,117.06,117.19,16990.0,115.1643,115.2824,115.1545,115.2824,16990.0
2025-02-26 14:35:00,117.18,117.2,117.13,117.16,12837.0,115.2726,115.2922,115.2234,115.2529,12837.0
2025-02-26 14:40:00,117.14,117.26,117.06,117.17,52605.0,115.2332,115.3513,115.1545,115.2627,52605.0
2025-02-26 14:45:00,117.17,117.18,117.11,117.14,12777.0,115.2627,115.2726,115.2037,115.2332,12777.0
2025-02-26 14:50:00,117.12,117.14,117.02,117.06,24456.0,115.2135,115.2332,115.1152,115.1545,24456.0
2025-02-26 14:55:00,117.03,117.04,116.9,116.98,50583.0,115.125,115.1348,114.9971,115.0758,50583.0
2025-02-26 15:00:00,116.98,117.03,116.86,116.88,67954.0,115.0758,115.125,114.9578,114.9774,67954.0
2025-02-26 15:05:00,116.88,116.97,116.86,116.95,12707.0,114.9774,115.066,114.9578,115.0463,12707.0
2025-02-26 15:10:00,116.97,117.0,116.93,116.97,19636.0,115.066,115.0955,115.0266,115.066,19636.0
2025-02-26 15:15:00,116.96,116.99,116.9,116.98,25518.0,115.0561,115.0856,114.9971,115.0758,25518.0
2025-02-26 15:20:00,117.0,117.0,116.9,116.91,40424.0,115.0955,115.0955,114.9971,115.0069,40424.0
2025-02-26 15:25:00,116.91,116.92,116.81,116.81,36895.0,115.0069,115.0168,114.9086,114.9086,36895.0
2025-02-26 15:30:00,116.78,116.88,116.74,116.87,59380.0,114.8791,114.9774,114.8397,114.9676,59380.0
2025-02-26 15:35:00,116.88,117.04,116.84,116.99,22428.0,114.9774,115.1348,114.9381,115.0856,22428.0
2025-02-26 15:40:00,116.99,117.02,116.89,116.95,30091.0,115.0856,115.1152,114.9873,115.0463,30091.0
2025-02-26 15:45:00,116.97,117.02,116.91,116.93,50399.0,115.066,115.1152,115.0069,115.0266,50399.0
2025-02-26 15:50:00,116.94,117.02,116.81,116.84,67034.0,115.0365,115.1152,114.9086,114.9381,67034.0
2025-02-26 15:55:00,116.86,116.94,116.78,116.91,171761.0,114.9578,115.0365,114.8791,115.0069,171761.0
2025-02-27 09:30:00,117.0,117.42,116.99,117.42,71467.0,115.0955,115.5086,115.0856,115.5086,71467.0
2025-02-27 09:35:00,117.36,117.6,117.25,117.39,34872.0,115.4496,115.6857,115.3414,115.4791,34872.0
2025-02-27 09:40:00,117.39,117.8,117.39,117.78,53645.0,115.4791,115.8825,115.4791,115.8628,53645.0
2025-02-27 09:45:00,117.76,117.98,117.59,117.98,49500.0,115.8431,116.0595,115.6759,116.0595,49500.0
2025-02-27 09:50:00,117.92,118.19,117.88,118.14,102834.0,116.0005,116.2661,115.9612,116.2169,102834.0
2025-02-27 09:55:00,118.16,118.44,118.14,118.28,89807.0,116.2366,116.512,116.2169,116.3546,89807.0
2025-02-27 10:00:00,118.28,118.48,117.79,117.87,84038.0,116.3546,116.5514,115.8726,115.9513,84038.0
2025-02-27 10:05:00,117.85,118.05,117.68,117.83,28330.0,115.9316,116.1284,115.7644,115.912,28330.0
2025-02-27 10:10:00,117.83,117.97,117.78,117.91,28435.0,115.912,116.0497,115.8628,115.9907,28435.0
2025-02-27 10:15:00,117.9,118.06,117.77,118.03,43339.0,115.9808,116.1382,115.8529,116.1087,43339.0
2025-02-27 10:20:00,118.03,118.31,118.02,118.22,31142.0,116.1087,116.3842,116.0989,116.2956,31142.0
2025-02-27 10:25:00,118.21,118.24,118.08,118.18,16398.0,116.2858,116.3153,116.1579,116.2563,16398.0
2025-02-27 10:30:00,118.21,118.4,118.18,118.3,38177.0,116.2858,116.4727,116.2563,116.3743,38177.0
2025-02-27 10:35:00,118.28,118.37,118.21,118.28,26947.0,116.3546,116.4432,116.2858,116.3546,26947.0
2025-02-27 10:40:00,118.31,118.5,118.23,118.47,39415.0,116.3842,116.5711,116.3055,116.5416,39415.0
2025-02-27 10:45:00,118.47,118.73,118.41,118.59,39257.0,116.5416,116.7973,116.4825,116.6596,39257.0
2025-02-27 10:50:00,118.55,118.62,118.48,118.53,28191.0,116.6203,116.6891,116.5514,116.6006,28191.0
2025-02-27 10:55:00,118.53,118.54,118.36,118.44,23075.0,116.6006,116.6104,116.4333,116.512,23075.0
2025-02-27 11:00:00,118.44,118.62,118.4,118.52,29322.0,116.512,116.6891,116.4727,116.5907,29322.0
2025-02-27 11:05:00,118.51,118.51,118.28,118.46,15421.0,116.5809,116.5809,116.3546,116.5317,15421.0
2025-02-27 11:10:00,118.47,118.5,118.33,118.44,25887.0,116.5416,116.5711,116.4038,116.512,25887.0
2025-02-27 11:15:00,118.45,118.5,118.39,118.46,19140.0,116.5219,116.5711,116.4629,116.5317,19140.0
2025-02-27 11:20:00,118.48,118.48,118.35,118.37,15956.0,116.5514,116.5514,116.4235,116.4432,15956.0
2025-02-27 11:25:00,118.37,118.45,118.29,118.38,31399.0,116.4432,116.5219,116.3645,116.453,31399.0
2025-02-27 11:30:00,118.36,118.58,118.34,118.45,19668.0,116.4333,116.6498,116.4137,116.5219,19668.0
2025-02-27 11:35:00,118.41,118.43,118.2,118.3,32323.0,116.4825,116.5022,116.276,116.3743,32323.0
2025-02-27 11:40:00,118.3,118.34,118.18,118.2,13183.0,116.3743,116.4137,116.2563,116.276,13183.0
2025-02-27 11:45:00,118.19,118.24,118.18,118.19,12242.0,116.2661,116.3153,116.2563,116.2661,12242.0
2025-02-27 11:50:00,118.19,118.23,118.08,118.08,28348.0,116.2661,116.3055,116.1579,116.1579,28348.0
2025-02-27 11:55:00,118.1,118.27,118.09,118.15,24680.0,116.1776,116.3448,116.1677,116.2268,24680.0
2025-02-27 12:00:00,118.14,118.28,118.11,118.14,12605.0,116.2169,116.3546,116.1874,116.2169,12605.0
2025-02-27 12:05:00,118.16,118.17,118.08,118.12,17073.0,116.2366,116.2464,116.1579,116.1973,17073.0
2025-02-27 12:10:00,118.13,118.13,118.0,118.04,33168.0,116.2071,116.2071,116.0792,116.1186,33168.0
2025-02-27 12:15:00,118.03,118.08,117.96,118.07,10332.0,116.1087,116.1579,116.0399,116.1481,10332.0
2025-02-27 12:20:00,118.07,118.23,118.04,118.19,13665.0,116.1481,116.3055,116.1186,116.2661,13665.0
2025-02-27 12:25:00,118.2,118.52,118.19,118.49,40503.0,116.276,116.5907,116.2661,116.5612,40503.0
2025-02-27 12:30:00,118.49,118.57,118.38,118.39,17620.0,116.5612,116.6399,116.453,116.4629,17620.0
2025-02-27 12:35:00,118.41,118.46,118.39,118.44,15550.0,116.4825,116.5317,116.4629,116.512,15550.0
2025-02-27 12:40:00,118.43,118.49,118.27,118.3,12733.0,116.5022,116.5612,116.3448,116.3743,12733.0
2025-02-27 12:45:00,118.28,118.37,118.27,118.37,11028.0,116.3546,116.4432,116.3448,116.4432,11028.0
2025-02-27 12:50:00,118.33,118.39,118.22,118.29,15565.0,116.4038,116.4629,116.2956,116.3645,15565.0
2025-02-27 12:55:00,118.28,118.34,118.25,118.3,15401.0,116.3546,116.4137,116.3251,116.3743,15401.0
2025-02-27 13:00:00,118.31,118.34,118.23,118.25,52370.0,116.3842,116.4137,116.3055,116.3251,52370.0
2025-02-27 13:05:00,118.23,118.23,118.09,118.1,13222.0,116.3055,116.3055,116.1677,116.1776,13222.0
2025-02-27 13:10:00,118.09,118.12,118.06,118.09,12700.0,116.1677,116.1973,116.1382,116.1677,12700.0
2025-02-27 13:15:00,118.08,118.15,118.0,118.04,19035.0,116.1579,116.2268,116.0792,116.1186,19035.0
2025-02-27 13:20:00,118.03,118.38,118.0,118.38,80443.0,116.1087,116.453,116.0792,116.453,80443.0
2025-02-27 13:25:00,118.37,118.37,118.25,118.25,13041.0,116.4432,116.4432,116.3251,116.3251,13041.0
2025-02-27 13:30:00,118.25,118.37,118.25,118.3,10992.0,116.3251,116.4432,116.3251,116.3743,10992.0
2025-02-27 13:35:00,118.32,118.37,118.22,118.28,42619.0,116.394,116.4432,116.2956,116.3546,42619.0
2025-02-27 13:40:00,118.28,118.36,118.26,118.35,17846.0,116.3546,116.4333,116.335,116.4235,17846.0
2025-02-27 13:45:00,118.36,118.58,118.35,118.56,48834.0,116.4333,116.6498,116.4235,116.6301,48834.0
2025-02-27 13:50:00,118.58,118.63,118.51,118.53,19232.0,116.6498,116.699,116.5809,116.6006,19232.0
2025-02-27 13:55:00,118.53,118.55,118.43,118.43,27600.0,116.6006,116.6203,116.5022,116.5022,27600.0
2025-02-27 14:00:00,118.42,118.53,118.4,118.52,39136.0,116.4924,116.6006,116.4727,116.5907,39136.0
2025-02-27 14:05:00,118.53,118.6,118.51,118.57,23348.0,116.6006,116.6694,116.5809,116.6399,23348.0
2025-02-27 14:10:00,118.57,118.65,118.51,118.65,33725.0,116.6399,116.7186,116.5809,116.7186,33725.0
2025-02-27 14:15:00,118.64,118.71,118.58,118.59,39559.0,116.7088,116.7776,116.6498,116.6596,39559.0
2025-02-27 14:20:00,118.58,118.62,118.51,118.62,54910.0,116.6498,116.6891,116.5809,116.6891,54910.0
2025-02-27 14:25:00,118.64,118.64,118.43,118.48,47612.0,116.7088,116.7088,116.5022,116.5514,47612.0
2025-02-27 14:30:00,118.47,118.49,118.26,118.37,142352.0,116.5416,116.5612,116.335,116.4432,142352.0
2025-02-27 14:35:00,118.34,118.43,118.22,118.28,40953.0,116.4137,116.5022,116.2956,116.3546,40953.0
2025-02-27 14:40:00,118.28,118.31,118.11,118.31,25581.0,116.3546,116.3842,116.1874,116.3842,25581.0
2025-02-27 14:45:00,118.32,118.39,118.17,118.24,22675.0,116.394,116.4629,116.2464,116.3153,22675.0
2025-02-27 14:50:00,118.25,118.32,118.14,118.18,27097.0,116.3251,116.394,116.2169,116.2563,27097.0
2025-02-27 14:55:00,118.18,118.2,118.06,118.09,23578.0,116.2563,116.276,116.1382,116.1677,23578.0
2025-02-27 15:00:00,118.09,118.09,117.84,117.96,44033.0,116.1677,116.1677,115.9218,116.0399,44033.0
2025-02-27 15:05:00,117.96,118.04,117.8,117.84,23810.0,116.0399,116.1186,115.8825,115.9218,23810.0
2025-02-27 15:10:00,117.82,117.84,117.6,117.63,35396.0,115.9021,115.9218,115.6857,115.7152,35396.0
2025-02-27 15:15:00,117.64,117.81,117.5,117.76,96379.0,115.7251,115.8923,115.5873,115.8431,96379.0
2025-02-27 15:20:00,117.75,117.82,117.53,117.53,46907.0,115.8333,115.9021,115.6169,115.6169,46907.0
2025-02-27 15:25:00,117.55,117.55,117.31,117.31,40215.0,115.6365,115.6365,115.4004,115.4004,40215.0
2025-02-27 15:30:00,117.31,117.64,117.27,117.6,41695.0,115.4004,115.7251,115.3611,115.6857,41695.0
2025-02-27 15:35:00,117.58,117.72,117.55,117.61,46714.0,115.666,115.8038,115.6365,115.6956,46714.0
2025-02-27 15:40:00,117.62,117.88,117.56,117.88,74355.0,115.7054,115.9612,115.6464,115.9612,74355.0
2025-02-27 15:45:00,117.88,117.94,117.78,117.85,38221.0,115.9612,116.0202,115.8628,115.9316,38221.0
2025-02-27 15:50:00,117.84,117.93,117.64,117.71,73564.0,115.9218,116.0103,115.7251,115.7939,73564.0
2025-02-27 15:55:00,117.71,117.75,117.49,117.65,218569.0,115.7939,115.8333,115.5775,115.7349,218569.0
2025-02-28 09:30:00,117.8,118.68,117.8,118.55,103548.0,115.8825,116.7481,115.8825,116.6203,103548.0
2025-02-28 09:35:00,118.58,118.64,118.05,118.59,85455.0,116.6498,116.7088,116.1284,116.6596,85455.0
2025-02-28 09:40:00,118.6,118.88,118.48,118.79,40109.0,116.6694,116.9449,116.5514,116.8563,40109.0
2025-02-28 09:45:00,118.78,118.82,118.4,118.52,39997.0,116.8465,116.8859,116.4727,116.5907,39997.0
2025-02-28 09:50:00,118.57,118.99,118.54,118.87,71541.0,116.6399,117.0531,116.6104,116.935,71541.0
2025-02-28 09:55:00,118.87,119.31,118.72,119.27,78187.0,116.935,117.3679,116.7875,117.3285,78187.0
2025-02-28 10:00:00,119.23,119.32,119.05,119.13,128714.0,117.2892,117.3777,117.1121,117.1908,128714.0
2025-02-28 10:05:00,119.13,119.63,119.12,119.49,79898.0,117.1908,117.6827,117.181,117.545,79898.0
2025-02-28 10:10:00,119.54,119.61,119.28,119.37,56193.0,117.5941,117.663,117.3384,117.4269,56193.0
2025-02-28 10:15:00,119.34,119.45,118.86,119.17,88888.0,117.3974,117.5056,116.9252,117.2302,88888.0
2025-02-28 10:20:00,119.13,119.24,118.9,118.91,39799.0,117.1908,117.299,116.9646,116.9744,39799.0
2025-02-28 10:25:00,118.9,119.1,118.89,118.94,18195.0,116.9646,117.1613,116.9547,117.0039,18195.0
2025-02-28 10:30:00,118.99,119.17,118.98,119.13,36733.0,117.0531,117.2302,117.0433,117.1908,36733.0
2025-02-28 10:35:00,119.14,119.44,119.09,119.37,38001.0,117.2006,117.4958,117.1515,117.4269,38001.0
2025-02-28 10:40:00,119.38,119.45,119.1,119.12,37720.0,117.4367,117.5056,117.1613,117.181,37720.0
2025-02-28 10:45:00,119.1,119.17,119.06,119.09,34085.0,117.1613,117.2302,117.122,117.1515,34085.0
2025-02-28 10:50:00,119.07,119.24,119.07,119.12,35052.0,117.1318,117.299,117.1318,117.181,35052.0
2025-02-28 10:55:00,119.11,119.33,119.1,119.19,33723.0,117.1711,117.3876,117.1613,117.2498,33723.0
2025-02-28 11:00:00,119.17,119.27,119.02,119.21,41376.0,117.2302,117.3285,117.0826,117.2695,41376.0
2025-02-28 11:05:00,119.25,119.4,119.19,119.26,57066.0,117.3089,117.4564,117.2498,117.3187,57066.0
2025-02-28 11:10:00,119.26,119.4,119.23,119.29,36058.0,117.3187,117.4564,117.2892,117.3482,36058.0
2025-02-28 11:15:00,119.28,119.32,119.11,119.24,24256.0,117.3384,117.3777,117.1711,117.299,24256.0
2025-02-28 11:20:00,119.18,119.4,119.18,119.37,59917.0,117.24,117.4564,117.24,117.4269,59917.0
2025-02-28 11:25:00,119.35,119.39,119.17,119.19,31439.0,117.4072,117.4466,117.2302,117.2498,31439.0
2025-02-28 11:30:00,119.17,119.4,119.13,119.4,17808.0,117.2302,117.4564,117.1908,117.4564,17808.0
2025-02-28 11:35:00,119.4,119.42,119.31,119.32,26657.0,117.4564,117.4761,117.3679,117.3777,26657.0
2025-02-28 11:40:00,119.33,119.39,119.31,119.36,18243.0,117.3876,117.4466,117.3679,117.4171,18243.0
2025-02-28 11:45:00,119.37,119.42,119.27,119.39,18605.0,117.4269,117.4761,117.3285,117.4466,18605.0
2025-02-28 11:50:00,119.39,119.44,119.33,119.43,18545.0,117.4466,117.4958,117.3876,117.4859,18545.0
2025-02-28 11:55:00,119.43,119.43,119.26,119.32,25832.0,117.4859,117.4859,117.3187,117.3777,25832.0
2025-02-28 12:00:00,119.31,119.36,119.13,119.14,27318.0,117.3679,117.4171,117.1908,117.2006,27318.0
2025-02-28 12:05:00,119.15,119.27,119.14,119.27,23241.0,117.2105,117.3285,117.2006,117.3285,23241.0
2025-02-28 12:10:00,119.25,119.38,119.23,119.26,24011.0,117.3089,117.4367,117.2892,117.3187,24011.0
2025-02-28 12:15:00,119.26,119.32,119.21,119.21,27656.0,117.3187,117.3777,117.2695,117.2695,27656.0
2025-02-28 12:20:00,119.22,119.22,119.02,119.06,16897.0,117.2793,117.2793,117.0826,117.122,16897.0
2025-02-28 12:25:00,119.04,119.08,118.86,118.92,18730.0,117.1023,117.1416,116.9252,116.9842,18730.0
2025-02-28 12:30:00,118.92,119.02,118.88,118.97,14977.0,116.9842,117.0826,116.9449,117.0334,14977.0
2025-02-28 12:35:00,118.98,119.0,118.84,118.92,24208.0,117.0433,117.0629,116.9055,116.9842,24208.0
2025-02-28 12:40:00,118.93,118.98,118.86,118.92,13187.0,116.9941,117.0433,116.9252,116.9842,13187.0
2025-02-28 12:45:00,118.92,118.94,118.77,118.83,17114.0,116.9842,117.0039,116.8367,116.8957,17114.0
2025-02-28 12:50:00,118.84,118.99,118.83,118.98,26499.0,116.9055,117.0531,116.8957,117.0433,26499.0
2025-02-28 12:55:00,118.96,119.05,118.87,119.04,131505.0,117.0236,117.1121,116.935,117.1023,131505.0
2025-02-28 13:00:00,119.06,119.11,118.83,118.83,34123.0,117.122,117.1711,116.8957,116.8957,34123.0
2025-02-28 13:05:00,118.81,118.82,118.63,118.72,20131.0,116.876,116.8859,116.699,116.7875,20131.0
2025-02-28 13:10:00,118.73,118.77,118.65,118.66,41815.0,116.7973,116.8367,116.7186,116.7285,41815.0
2025-02-28 13:15:00,118.7,118.7,118.39,118.39,59571.0,116.7678,116.7678,116.4629,116.4629,59571.0
2025-02-28 13:20:00,118.45,118.45,118.25,118.25,23504.0,116.5219,116.5219,116.3251,116.3251,23504.0
2025-02-28 13:25:00,118.27,118.41,118.22,118.36,33761.0,116.3448,116.4825,116.2956,116.4333,33761.0
2025-02-28 13:30:00,118.4,118.55,118.38,118.55,41923.0,116.4727,116.6203,116.453,116.6203,41923.0
2025-02-28 13:35:00,118.54,118.67,118.53,118.67,19152.0,116.6104,116.7383,116.6006,116.7383,19152.0
2025-02-28 13:40:00,118.67,118.71,118.5,118.59,32357.0,116.7383,116.7776,116.5711,116.6596,32357.0
2025-02-28 13:45:00,118.6,118.65,118.58,118.65,14728.0,116.6694,116.7186,116.6498,116.7186,14728.0
2025-02-28 13:50:00,118.66,118.69,118.52,118.52,30609.0,116.7285,116.758,116.5907,116.5907,30609.0
2025-02-28 13:55:00,118.53,118.53,118.14,118.16,21529.0,116.6006,116.6006,116.2169,116.2366,21529.0
2025-02-28 14:00:00,118.16,118.42,118.15,118.37,27950.0,116.2366,116.4924,116.2268,116.4432,27950.0
2025-02-28 14:05:00,118.39,118.6,118.39,118.52,13545.0,116.4629,116.6694,116.4629,116.5907,13545.0
2025-02-28 14:10:00,118.52,118.52,118.42,118.47,28157.0,116.5907,116.5907,116.4924,116.5416,28157.0
2025-02-28 14:15:00,118.5,118.65,118.44,118.61,21144.0,116.5711,116.7186,116.512,116.6793,21144.0
2025-02-28 14:20:00,118.61,118.65,118.49,118.56,14675.0,116.6793,116.7186,116.5612,116.6301,14675.0
2025-02-28 14:25:00,118.58,118.66,118.53,118.62,42858.0,116.6498,116.7285,116.6006,116.6891,42858.0
2025-02-28 14:30:00,118.63,118.86,118.6,118.82,12551.0,116.699,116.9252,116.6694,116.8859,12551.0
2025-02-28 14:35:00,118.82,118.92,118.79,118.82,18359.0,116.8859,116.9842,116.8563,116.8859,18359.0
2025-02-28 14:40:00,118.82,118.84,118.73,118.84,38232.0,116.8859,116.9055,116.7973,116.9055,38232.0
2025-02-28 14:45:00,118.84,118.85,118.75,118.81,20572.0,116.9055,116.9154,116.817,116.876,20572.0
2025-02-28 14:50:00,118.81,118.91,118.77,118.84,24946.0,116.876,116.9744,116.8367,116.9055,24946.0
2025-02-28 14:55:00,118.82,118.84,118.71,118.81,47670.0,116.8859,116.9055,116.7776,116.876,47670.0
2025-02-28 15:00:00,118.8,118.92,118.69,118.9,55307.0,116.8662,116.9842,116.758,116.9646,55307.0
2025-02-28 15:05:00,118.92,118.92,118.72,118.73,19598.0,116.9842,116.9842,116.7875,116.7973,19598.0
2025-02-28 15:10:00,118.73,118.76,118.64,118.7,31976.0,116.7973,116.8268,116.7088,116.7678,31976.0
2025-02-28 15:15:00,118.72,118.77,118.65,118.65,59221.0,116.7875,116.8367,116.7186,116.7186,59221.0
2025-02-28 15:20:00,118.64,118.64,118.52,118.53,70545.0,116.7088,116.7088,116.5907,116.6006,70545.0
2025-02-28 15:25:00,118.53,118.67,118.51,118.67,35642.0,116.6006,116.7383,116.5809,116.7383,35642.0
2025-02-28 15:30:00,118.67,118.75,118.54,118.58,59303.0,116.7383,116.817,116.6104,116.6498,59303.0
2025-02-28 15:35:00,118.58,118.58,118.36,118.41,46922.0,116.6498,116.6498,116.4333,116.4825,46922.0
2025-02-28 15:40:00,118.42,118.53,118.4,118.51,45672.0,116.4924,116.6006,116.4727,116.5809,45672.0
2025-02-28 15:45:00,118.51,118.67,118.44,118.67,64376.0,116.5809,116.7383,116.512,116.7383,64376.0
2025-02-28 15:50:00,118.68,118.72,118.38,118.71,114915.0,116.7481,116.7875,116.453,116.7776,114915.0
2025-02-28 15:55:00,118.71,119.1,118.66,119.02,444693.0,116.7776,117.1613,116.7285,117.0826,444693.0
2025-03-03 09:30:00,119.83,120.0,119.59,119.79,81690.0,117.8794,118.0467,117.6433,117.8401,81690.0
2025-03-03 09:35:00,119.83,120.58,119.72,120.39,113506.0,117.8794,118.6172,117.7712,118.4303,113506.0
2025-03-03 09:40:00,120.36,120.85,120.34,120.57,74396.0,118.4008,118.8828,118.3811,118.6074,74396.0
2025-03-03 09:45:00,120.6,120.73,120.38,120.56,50598.0,118.6369,118.7648,118.4205,118.5975,50598.0
2025-03-03 09:50:00,120.58,120.84,120.48,120.69,34687.0,118.6172,118.873,118.5188,118.7254,34687.0
2025-03-03 09:55:00,120.63,120.85,120.53,120.62,31893.0,118.6664,118.8828,118.568,118.6566,31893.0
2025-03-03 10:00:00,120.59,120.65,120.33,120.63,40630.0,118.627,118.6861,118.3713,118.6664,40630.0
2025-03-03 10:05:00,120.6,120.93,120.55,120.83,47386.0,118.6369,118.9615,118.5877,118.8631,47386.0
2025-03-03 10:10:00,120.8,120.88,120.7,120.78,93448.0,118.8336,118.9123,118.7353,118.814,93448.0
2025-03-03 10:15:00,120.76,120.83,120.69,120.73,38363.0,118.7943,118.8631,118.7254,118.7648,38363.0
2025-03-03 10:20:00,120.73,120.77,120.31,120.55,46788.0,118.7648,118.8041,118.3516,118.5877,46788.0
2025-03-03 10:25:00,120.55,120.72,120.49,120.56,53701.0,118.5877,118.7549,118.5287,118.5975,53701.0
2025-03-03 10:30:00,120.56,120.74,120.48,120.72,20685.0,118.5975,118.7746,118.5188,118.7549,20685.0
2025-03-03 10:35:00,120.73,120.86,120.65,120.77,40120.0,118.7648,118.8927,118.6861,118.8041,40120.0
2025-03-03 10:40:00,120.77,120.98,120.69,120.97,30498.0,118.8041,119.0107,118.7254,119.0009,30498.0
2025-03-03 10:45:00,120.95,120.96,120.6,120.72,60899.0,118.9812,118.991,118.6369,118.7549,60899.0
2025-03-03 10:50:00,120.72,120.74,120.49,120.59,44334.0,118.7549,118.7746,118.5287,118.627,44334.0
2025-03-03 10:55:00,120.59,120.63,120.47,120.52,27119.0,118.627,118.6664,118.509,118.5582,27119.0
2025-03-03 11:00:00,120.53,120.56,120.45,120.53,31406.0,118.568,118.5975,118.4893,118.568,31406.0
2025-03-03 11:05:00,120.55,120.57,120.46,120.52,26841.0,118.5877,118.6074,118.4992,118.5582,26841.0
2025-03-03 11:10:00,120.53,120.67,120.47,120.52,32991.0,118.568,118.7057,118.509,118.5582,32991.0
2025-03-03 11:15:00,120.54,120.54,119.97,119.99,37676.0,118.5779,118.5779,118.0171,118.0368,37676.0
2025-03-03 11:20:00,119.97,120.11,119.95,119.97,32336.0,118.0171,118.1549,117.9975,118.0171,32336.0
2025-03-03 11:25:00,119.94,119.96,119.6,119.65,29814.0,117.9876,118.0073,117.6532,117.7023,29814.0
2025-03-03 11:30:00,119.67,119.68,119.53,119.61,39330.0,117.722,117.7319,117.5843,117.663,39330.0
2025-03-03 11:35:00,119.58,119.61,119.43,119.44,51429.0,117.6335,117.663,117.4859,117.4958,51429.0
2025-03-03 11:40:00,119.45,119.54,119.35,119.43,41745.0,117.5056,117.5941,117.4072,117.4859,41745.0
2025-03-03 11:45:00,119.45,119.68,119.34,119.68,23641.0,117.5056,117.7319,117.3974,117.7319,23641.0
2025-03-03 11:50:00,119.65,119.85,119.62,119.84,19907.0,117.7023,117.8991,117.6728,117.8893,19907.0
2025-03-03 11:55:00,119.84,119.85,119.66,119.72,22478.0,117.8893,117.8991,117.7122,117.7712,22478.0
2025-03-03 12:00:00,119.73,119.8,119.61,119.74,14957.0,117.781,117.8499,117.663,117.7909,14957.0
2025-03-03 12:05:00,119.73,119.77,119.68,119.73,11656.0,117.781,117.8204,117.7319,117.781,11656.0
2025-03-03 12:10:00,119.76,119.9,119.7,119.87,38965.0,117.8106,117.9483,117.7515,117.9188,38965.0
2025-03-03 12:15:00,119.87,119.89,119.71,119.83,45983.0,117.9188,117.9384,117.7614,117.8794,45983.0
2025-03-03 12:20:00,119.82,119.9,119.79,119.87,39301.0,117.8696,117.9483,117.8401,117.9188,39301.0
2025-03-03 12:25:00,119.88,119.99,119.82,119.9,22168.0,117.9286,118.0368,117.8696,117.9483,22168.0
2025-03-03 12:30:00,119.91,119.95,119.82,119.88,28608.0,117.9581,117.9975,117.8696,117.9286,28608.0
2025-03-03 12:35:00,119.85,119.86,119.74,119.84,17754.0,117.8991,117.9089,117.7909,117.8893,17754.0
2025-03-03 12:40:00,119.84,119.96,119.79,119.88,18506.0,117.8893,118.0073,117.8401,117.9286,18506.0
2025-03-03 12:45:00,119.89,119.93,119.8,119.85,18506.0,117.9384,117.9778,117.8499,117.8991,18506.0
2025-03-03 12:50:00,119.83,119.99,119.75,119.77,34751.0,117.8794,118.0368,117.8007,117.8204,34751.0
2025-03-03 12:55:00,119.79,119.83,119.56,119.64,42624.0,117.8401,117.8794,117.6138,117.6925,42624.0
2025-03-03 13:00:00,119.62,119.62,119.5,119.58,14364.0,117.6728,117.6728,117.5548,117.6335,14364.0
2025-03-03 13:05:00,119.58,119.62,119.42,119.59,39833.0,117.6335,117.6728,117.4761,117.6433,39833.0
2025-03-03 13:10:00,119.57,119.7,119.55,119.58,18298.0,117.6236,117.7515,117.604,117.6335,18298.0
2025-03-03 13:15:00,119.57,119.58,119.42,119.56,23674.0,117.6236,117.6335,117.4761,117.6138,23674.0
2025-03-03 13:20:00,119.56,119.57,119.42,119.48,15391.0,117.6138,117.6236,117.4761,117.5351,15391.0
2025-03-03 13:25:00,119.46,119.48,119.21,119.24,25403.0,117.5154,117.5351,117.2695,117.299,25403.0
2025-03-03 13:30:00,119.22,119.33,119.07,119.08,34988.0,117.2793,117.3876,117.1318,117.1416,34988.0
2025-03-03 13:35:00,119.08,119.19,119.05,119.09,52532.0,117.1416,117.2498,117.1121,117.1515,52532.0
2025-03-03 13:40:00,119.09,119.21,119.06,119.14,28320.0,117.1515,117.2695,117.122,117.2006,28320.0
2025-03-03 13:45:00,119.13,119.32,119.13,119.25,41242.0,117.1908,117.3777,117.1908,117.3089,41242.0
2025-03-03 13:50:00,119.27,119.33,119.21,119.23,23252.0,117.3285,117.3876,117.2695,117.2892,23252.0
2025-03-03 13:55:00,119.21,119.34,119.07,119.32,34410.0,117.2695,117.3974,117.1318,117.3777,34410.0
2025-03-03 14:00:00,119.3,119.43,119.28,119.37,20575.0,117.358,117.4859,117.3384,117.4269,20575.0
2025-03-03 14:05:00,119.37,119.38,119.2,119.21,17339.0,117.4269,117.4367,117.2597,117.2695,17339.0
2025-03-03 14:10:00,119.19,119.35,119.19,119.27,23276.0,117.2498,117.4072,117.2498,117.3285,23276.0
2025-03-03 14:15:00,119.25,119.31,119.22,119.25,19359.0,117.3089,117.3679,117.2793,117.3089,19359.0
2025-03-03 14:20:00,119.23,119.29,119.17,119.2,24495.0,117.2892,117.3482,117.2302,117.2597,24495.0
2025-03-03 14:25:00,119.2,119.23,119.17,119.22,20507.0,117.2597,117.2892,117.2302,117.2793,20507.0
2025-03-03 14:30:00,119.22,119.45,119.22,119.32,18837.0,117.2793,117.5056,117.2793,117.3777,18837.0
2025-03-03 14:35:00,119.31,119.37,119.23,119.37,20236.0,117.3679,117.4269,117.2892,117.4269,20236.0
2025-03-03 14:40:00,119.38,119.47,119.37,119.47,20970.0,117.4367,117.5253,117.4269,117.5253,20970.0
2025-03-03 14:45:00,119.46,119.48,119.34,119.34,34668.0,117.5154,117.5351,117.3974,117.3974,34668.0
2025-03-03 14:50:00,119.34,119.35,118.96,119.05,57833.0,117.3974,117.4072,117.0236,117.1121,57833.0
2025-03-03 14:55:00,119.03,119.1,118.98,119.06,47610.0,117.0924,117.1613,117.0433,117.122,47610.0
2025-03-03 15:00:00,119.05,119.06,118.83,118.98,60662.0,117.1121,117.122,116.8957,117.0433,60662.0
2025-03-03 15:05:00,118.98,119.1,118.92,119.05,111575.0,117.0433,117.1613,116.9842,117.1121,111575.0
2025-03-03 15:10:00,119.12,119.13,118.9,118.95,57094.0,117.181,117.1908,116.9646,117.0137,57094.0
2025-03-03 15:15:00,118.94,119.03,118.77,118.85,79991.0,117.0039,117.0924,116.8367,116.9154,79991.0
2025-03-03 15:20:00,118.84,119.16,118.81,119.05,33332.0,116.9055,117.2203,116.876,117.1121,33332.0
2025-03-03 15:25:00,119.04,119.11,118.86,118.96,26947.0,117.1023,117.1711,116.9252,117.0236,26947.0
2025-03-03 15:30:00,118.95,119.09,118.93,119.04,24307.0,117.0137,117.1515,116.9941,117.1023,24307.0
2025-03-03 15:35:00,119.04,119.08,118.85,118.87,35032.0,117.1023,117.1416,116.9154,116.935,35032.0
2025-03-03 15:40:00,118.88,119.07,118.85,119.06,37067.0,116.9449,117.1318,116.9154,117.122,37067.0
2025-03-03 15:45:00,119.03,119.35,118.98,119.35,40615.0,117.0924,117.4072,117.0433,117.4072,40615.0
2025-03-03 15:50:00,119.34,119.35,119.15,119.21,53535.0,117.3974,117.4072,117.2105,117.2695,53535.0
2025-03-03 15:55:00,119.21,119.34,119.19,119.3,156120.0,117.2695,117.3974,117.2498,117.358,156120.0
2025-03-04 09:30:00,118.49,118.52,117.68,118.29,131506.0,116.5612,116.5907,115.7644,116.3645,131506.0
2025-03-04 09:35:00,118.21,118.4,117.66,118.22,58322.0,116.2858,116.4727,115.7447,116.2956,58322.0
2025-03-04 09:40:00,118.18,118.66,117.98,118.43,62455.0,116.2563,116.7285,116.0595,116.5022,62455.0
2025-03-04 09:45:00,118.48,118.58,118.17,118.28,31440.0,116.5514,116.6498,116.2464,116.3546,31440.0
2025-03-04 09:50:00,118.25,118.58,118.19,118.58,29695.0,116.3251,116.6498,116.2661,116.6498,29695.0
2025-03-04 09:55:00,118.58,118.62,118.14,118.32,34955.0,116.6498,116.6891,116.2169,116.394,34955.0
2025-03-04 10:00:00,118.28,118.57,118.02,118.39,42580.0,116.3546,116.6399,116.0989,116.4629,42580.0
2025-03-04 10:05:00,118.39,118.42,118.05,118.12,30482.0,116.4629,116.4924,116.1284,116.1973,30482.0
2025-03-04 10:10:00,118.12,118.12,117.74,117.77,54918.0,116.1973,116.1973,115.8234,115.8529,54918.0
2025-03-04 10:15:00,117.82,118.29,117.81,118.16,30674.0,115.9021,116.3645,115.8923,116.2366,30674.0
2025-03-04 10:20:00,118.15,118.48,118.04,118.48,77652.0,116.2268,116.5514,116.1186,116.5514,77652.0
2025-03-04 10:25:00,118.5,118.53,118.24,118.33,39568.0,116.5711,116.6006,116.3153,116.4038,39568.0
2025-03-04 10:30:00,118.36,118.52,118.18,118.48,27506.0,116.4333,116.5907,116.2563,116.5514,27506.0
2025-03-04 10:35:00,118.45,118.48,118.11,118.27,28805.0,116.5219,116.5514,116.1874,116.3448,28805.0
2025-03-04 10:40:00,118.2,118.29,117.93,118.0,20984.0,116.276,116.3645,116.0103,116.0792,20984.0
2025-03-04 10:45:00,118.01,118.06,117.62,117.87,38459.0,116.089,116.1382,115.7054,115.9513,38459.0
2025-03-04 10:50:00,117.88,117.92,117.7,117.89,17760.0,115.9612,116.0005,115.7841,115.971,17760.0
2025-03-04 10:55:00,117.89,118.05,117.81,117.96,22127.0,115.971,116.1284,115.8923,116.0399,22127.0
2025-03-04 11:00:00,117.94,118.13,117.8,117.93,36788.0,116.0202,116.2071,115.8825,116.0103,36788.0
2025-03-04 11:05:00,117.91,118.0,117.81,117.86,27835.0,115.9907,116.0792,115.8923,115.9415,27835.0
2025-03-04 11:10:00,117.84,118.09,117.77,118.05,44521.0,115.9218,116.1677,115.8529,116.1284,44521.0
2025-03-04 11:15:00,118.03,118.17,117.86,117.98,25219.0,116.1087,116.2464,115.9415,116.0595,25219.0
2025-03-04 11:20:00,117.94,118.04,117.88,117.88,20464.0,116.0202,116.1186,115.9612,115.9612,20464.0
2025-03-04 11:25:00,117.9,118.07,117.8,118.05,18022.0,115.9808,116.1481,115.8825,116.1284,18022.0
2025-03-04 11:30:00,118.01,118.1,117.86,117.87,27767.0,116.089,116.1776,115.9415,115.9513,27767.0
2025-03-04 11:35:00,117.83,117.88,117.7,117.72,20505.0,115.912,115.9612,115.7841,115.8038,20505.0
2025-03-04 11:40:00,117.72,117.84,117.68,117.82,20726.0,115.8038,115.9218,115.7644,115.9021,20726.0
2025-03-04 11:45:00,117.8,117.88,117.78,117.88,15378.0,115.8825,115.9612,115.8628,115.9612,15378.0
2025-03-04 11:50:00,117.86,117.95,117.66,117.66,23460.0,115.9415,116.03,115.7447,115.7447,23460.0
2025-03-04 11:55:00,117.67,117.74,117.55,117.61,25356.0,115.7546,115.8234,115.6365,115.6956,25356.0
2025-03-04 12:00:00,117.6,117.79,117.58,117.71,18352.0,115.6857,115.8726,115.666,115.7939,18352.0
2025-03-04 12:05:00,117.69,117.87,117.67,117.86,16019.0,115.7743,115.9513,115.7546,115.9415,16019.0
2025-03-04 12:10:00,117.87,117.96,117.86,117.9,16594.0,115.9513,116.0399,115.9415,115.9808,16594.0
2025-03-04 12:15:00,117.91,118.13,117.85,118.05,22081.0,115.9907,116.2071,115.9316,116.1284,22081.0
2025-03-04 12:20:00,118.04,118.04,117.85,117.94,15776.0,116.1186,116.1186,115.9316,116.0202,15776.0
2025-03-04 12:25:00,117.94,118.01,117.84,117.98,23678.0,116.0202,116.089,115.9218,116.0595,23678.0
2025-03-04 12:30:00,117.98,118.08,117.93,118.06,22713.0,116.0595,116.1579,116.0103,116.1382,22713.0
2025-03-04 12:35:00,118.06,118.07,117.94,118.05,16204.0,116.1382,116.1481,116.0202,116.1284,16204.0
2025-03-04 12:40:00,118.05,118.11,117.84,118.01,15295.0,116.1284,116.1874,115.9218,116.089,15295.0
2025-03-04 12:45:00,117.96,118.04,117.92,117.95,14756.0,116.0399,116.1186,116.0005,116.03,14756.0
2025-03-04 12:50:00,117.9,117.91,117.78,117.82,31166.0,115.9808,115.9907,115.8628,115.9021,31166.0
2025-03-04 12:55:00,117.82,117.85,117.6,117.63,22225.0,115.9021,115.9316,115.6857,115.7152,22225.0
2025-03-04 13:00:00,117.63,117.73,117.6,117.69,49734.0,115.7152,115.8136,115.6857,115.7743,49734.0
2025-03-04 13:05:00,117.69,117.9,117.65,117.88,26642.0,115.7743,115.9808,115.7349,115.9612,26642.0
2025-03-04 13:10:00,117.83,118.08,117.83,118.03,20200.0,115.912,116.1579,115.912,116.1087,20200.0
2025-03-04 13:15:00,118.01,118.06,117.9,118.01,17394.0,116.089,116.1382,115.9808,116.089,17394.0
2025-03-04 13:20:00,117.98,118.01,117.79,117.93,65197.0,116.0595,116.089,115.8726,116.0103,65197.0
2025-03-04 13:25:00,117.95,117.95,117.8,117.85,21385.0,116.03,116.03,115.8825,115.9316,21385.0
2025-03-04 13:30:00,117.85,117.88,117.53,117.59,43381.0,115.9316,115.9612,115.6169,115.6759,43381.0
2025-03-04 13:35:00,117.59,117.71,117.44,117.71,30127.0,115.6759,115.7939,115.5283,115.7939,30127.0
2025-03-04 13:40:00,117.7,117.76,117.63,117.63,26132.0,115.7841,115.8431,115.7152,115.7152,26132.0
2025-03-04 13:45:00,117.65,117.82,117.63,117.7,28887.0,115.7349,115.9021,115.7152,115.7841,28887.0
2025-03-04 13:50:00,117.69,117.78,117.67,117.7,19494.0,115.7743,115.8628,115.7546,115.7841,19494.0
2025-03-04 13:55:00,117.68,117.82,117.67,117.77,21878.0,115.7644,115.9021,115.7546,115.8529,21878.0
2025-03-04 14:00:00,117.75,118.03,117.71,118.02,29117.0,115.8333,116.1087,115.7939,116.0989,29117.0
2025-03-04 14:05:00,118.01,118.18,117.98,118.12,26514.0,116.089,116.2563,116.0595,116.1973,26514.0
2025-03-04 14:10:00,118.11,118.14,117.84,117.87,14425.0,116.1874,116.2169,115.9218,115.9513,14425.0
2025-03-04 14:15:00,117.89,117.96,117.82,117.87,20227.0,115.971,116.0399,115.9021,115.9513,20227.0
2025-03-04 14:20:00,117.89,117.95,117.81,117.85,21621.0,115.971,116.03,115.8923,115.9316,21621.0
2025-03-04 14:25:00,117.85,117.9,117.62,117.66,23990.0,115.9316,115.9808,115.7054,115.7447,23990.0
2025-03-04 14:30:00,117.67,117.77,117.64,117.73,64891.0,115.7546,115.8529,115.7251,115.8136,64891.0
2025-03-04 14:35:00,117.74,117.89,117.71,117.84,28221.0,115.8234,115.971,115.7939,115.9218,28221.0
2025-03-04 14:40:00,117.81,117.85,117.51,117.51,23911.0,115.8923,115.9316,115.5972,115.5972,23911.0
2025-03-04 14:45:00,117.51,117.75,117.46,117.75,41209.0,115.5972,115.8333,115.548,115.8333,41209.0
2025-03-04 14:50:00,117.76,117.94,117.75,117.85,25417.0,115.8431,116.0202,115.8333,115.9316,25417.0
2025-03-04 14:55:00,117.85,117.92,117.79,117.89,40925.0,115.9316,116.0005,115.8726,115.971,40925.0
2025-03-04 15:00:00,117.9,117.94,117.7,117.71,23452.0,115.9808,116.0202,115.7841,115.7939,23452.0
2025-03-04 15:05:00,117.71,117.71,117.52,117.52,57449.0,115.7939,115.7939,115.607,115.607,57449.0
2025-03-04 15:10:00,117.52,117.59,117.46,117.47,47461.0,115.607,115.6759,115.548,115.5578,47461.0
2025-03-04 15:15:00,117.46,117.52,117.39,117.46,42884.0,115.548,115.607,115.4791,115.548,42884.0
2025-03-04 15:20:00,117.46,117.69,117.46,117.67,58359.0,115.548,115.7743,115.548,115.7546,58359.0
2025-03-04 15:25:00,117.69,117.72,117.5,117.52,28647.0,115.7743,115.8038,115.5873,115.607,28647.0
2025-03-04 15:30:00,117.51,117.52,117.25,117.33,55681.0,115.5972,115.607,115.3414,115.4201,55681.0
2025-03-04 15:35:00,117.33,117.43,117.26,117.28,43421.0,115.4201,115.5185,115.3513,115.3709,43421.0
2025-03-04 15:40:00,117.29,117.29,117.01,117.2,58684.0,115.3808,115.3808,115.1053,115.2922,58684.0
2025-03-04 15:45:00,117.23,117.3,116.88,117.02,82605.0,115.3217,115.3906,114.9774,115.1152,82605.0
2025-03-04 15:50:00,117.01,117.11,116.59,116.85,132389.0,115.1053,115.2037,114.6922,114.9479,132389.0
2025-03-04 15:55:00,116.88,116.97,116.68,116.81,294076.0,114.9774,115.066,114.7807,114.9086,294076.0
2025-03-05 09:30:00,117.48,118.2,117.31,118.2,68052.0,115.5677,116.276,115.4004,116.276,68052.0
2025-03-05 09:35:00,118.25,118.99,118.13,118.99,43395.0,116.3251,117.0531,116.2071,117.0531,43395.0
2025-03-05 09:40:00,118.95,119.18,118.71,118.97,69148.0,117.0137,117.24,116.7776,117.0334,69148.0
2025-03-05 09:45:00,118.95,119.22,118.69,118.84,47532.0,117.0137,117.2793,116.758,116.9055,47532.0
2025-03-05 09:50:00,118.79,118.94,118.7,118.81,48924.0,116.8563,117.0039,116.7678,116.876,48924.0
2025-03-05 09:55:00,118.8,118.87,118.66,118.86,36912.0,116.8662,116.935,116.7285,116.9252,36912.0
2025-03-05 10:00:00,118.9,119.18,118.79,119.1,89763.0,116.9646,117.24,116.8563,117.1613,89763.0
2025-03-05 10:05:00,119.07,119.1,118.76,118.81,82713.0,117.1318,117.1613,116.8268,116.876,82713.0
2025-03-05 10:10:00,118.77,118.8,118.33,118.33,99561.0,116.8367,116.8662,116.4038,116.4038,99561.0
2025-03-05 10:15:00,118.35,118.74,118.3,118.48,155228.0,116.4235,116.8072,116.3743,116.5514,155228.0
2025-03-05 10:20:00,118.51,118.68,118.37,118.37,53665.0,116.5809,116.7481,116.4432,116.4432,53665.0
2025-03-05 10:25:00,118.42,118.47,118.04,118.13,38991.0,116.4924,116.5416,116.1186,116.2071,38991.0
2025-03-05 10:30:00,118.15,118.41,118.12,118.36,62268.0,116.2268,116.4825,116.1973,116.4333,62268.0
2025-03-05 10:35:00,118.36,118.6,118.3,118.47,37129.0,116.4333,116.6694,116.3743,116.5416,37129.0
2025-03-05 10:40:00,118.48,118.52,118.27,118.28,37048.0,116.5514,116.5907,116.3448,116.3546,37048.0
2025-03-05 10:45:00,118.28,118.4,118.22,118.3,75654.0,116.3546,116.4727,116.2956,116.3743,75654.0
2025-03-05 10:50:00,118.28,118.45,118.2,118.26,85711.0,116.3546,116.5219,116.276,116.335,85711.0
2025-03-05 10:55:00,118.23,118.23,117.95,117.95,218995.0,116.3055,116.3055,116.03,116.03,218995.0
2025-03-05 11:00:00,117.98,118.01,117.71,117.81,49409.0,116.0595,116.089,115.7939,115.8923,49409.0
2025-03-05 11:05:00,117.84,117.85,117.5,117.5,30579.0,115.9218,115.9316,115.5873,115.5873,30579.0
2025-03-05 11:10:00,117.57,117.62,117.36,117.59,35894.0,115.6562,115.7054,115.4496,115.6759,35894.0
2025-03-05 11:15:00,117.55,117.64,117.49,117.64,14495.0,115.6365,115.7251,115.5775,115.7251,14495.0
2025-03-05 11:20:00,117.64,117.77,117.52,117.68,25816.0,115.7251,115.8529,115.607,115.7644,25816.0
2025-03-05 11:25:00,117.64,117.77,117.56,117.77,31553.0,115.7251,115.8529,115.6464,115.8529,31553.0
2025-03-05 11:30:00,117.76,117.77,117.58,117.66,22810.0,115.8431,115.8529,115.666,115.7447,22810.0
2025-03-05 11:35:00,117.65,117.83,117.64,117.8,37806.0,115.7349,115.912,115.7251,115.8825,37806.0
2025-03-05 11:40:00,117.74,117.76,117.49,117.54,25257.0,115.8234,115.8431,115.5775,115.6267,25257.0
2025-03-05 11:45:00,117.55,117.55,117.4,117.52,16901.0,115.6365,115.6365,115.489,115.607,16901.0
2025-03-05 11:50:00,117.53,117.62,117.46,117.51,17224.0,115.6169,115.7054,115.548,115.5972,17224.0
2025-03-05 11:55:00,117.54,117.91,117.49,117.9,43815.0,115.6267,115.9907,115.5775,115.9808,43815.0
2025-03-05 12:00:00,117.89,118.29,117.88,118.22,19390.0,115.971,116.3645,115.9612,116.2956,19390.0
2025-03-05 12:05:00,118.17,118.31,118.09,118.28,9028.0,116.2464,116.3842,116.1677,116.3546,9028.0
2025-03-05 12:10:00,118.28,118.39,118.19,118.31,30928.0,116.3546,116.4629,116.2661,116.3842,30928.0
2025-03-05 12:15:00,118.3,118.33,118.19,118.2,45084.0,116.3743,116.4038,116.2661,116.276,45084.0
2025-03-05 12:20:00,118.26,118.33,118.21,118.23,23256.0,116.335,116.4038,116.2858,116.3055,23256.0
2025-03-05 12:25:00,118.29,118.34,118.19,118.3,57106.0,116.3645,116.4137,116.2661,116.3743,57106.0
2025-03-05 12:30:00,118.31,118.44,118.25,118.43,325428.0,116.3842,116.512,116.3251,116.5022,325428.0
2025-03-05 12:35:00,118.44,118.56,118.42,118.45,21089.0,116.512,116.6301,116.4924,116.5219,21089.0
2025-03-05 12:40:00,118.45,118.51,118.32,118.44,34599.0,116.5219,116.5809,116.394,116.512,34599.0
2025-03-05 12:45:00,118.42,118.45,118.22,118.43,36796.0,116.4924,116.5219,116.2956,116.5022,36796.0
2025-03-05 12:50:00,118.43,118.52,118.36,118.44,26398.0,116.5022,116.5907,116.4333,116.512,26398.0
2025-03-05 12:55:00,118.46,118.68,118.46,118.64,20420.0,116.5317,116.7481,116.5317,116.7088,20420.0
2025-03-05 13:00:00,118.64,118.84,118.63,118.72,31563.0,116.7088,116.9055,116.699,116.7875,31563.0
2025-03-05 13:05:00,118.73,118.86,118.41,118.48,57843.0,116.7973,116.9252,116.4825,116.5514,57843.0
2025-03-05 13:10:00,118.49,118.56,118.39,118.53,41125.0,116.5612,116.6301,116.4629,116.6006,41125.0
2025-03-05 13:15:00,118.55,118.76,118.52,118.76,21644.0,116.6203,116.8268,116.5907,116.8268,21644.0
2025-03-05 13:20:00,118.76,118.82,118.68,118.81,26513.0,116.8268,116.8859,116.7481,116.876,26513.0
2025-03-05 13:25:00,118.82,118.89,118.75,118.76,33994.0,116.8859,116.9547,116.817,116.8268,33994.0
2025-03-05 13:30:00,118.82,118.83,118.64,118.7,33900.0,116.8859,116.8957,116.7088,116.7678,33900.0
2025-03-05 13:35:00,118.67,118.78,118.59,118.75,23078.0,116.7383,116.8465,116.6596,116.817,23078.0
2025-03-05 13:40:00,118.75,118.79,118.63,118.64,23003.0,116.817,116.8563,116.699,116.7088,23003.0
2025-03-05 13:45:00,118.64,118.96,118.64,118.94,22670.0,116.7088,117.0236,116.7088,117.0039,22670.0
2025-03-05 13:50:00,118.9,118.97,118.8,118.86,19000.0,116.9646,117.0334,116.8662,116.9252,19000.0
2025-03-05 13:55:00,118.87,118.97,118.85,118.96,40016.0,116.935,117.0334,116.9154,117.0236,40016.0
2025-03-05 14:00:00,118.96,119.1,118.92,118.95,40093.0,117.0236,117.1613,116.9842,117.0137,40093.0
2025-03-05 14:05:00,118.97,119.23,118.85,119.17,34091.0,117.0334,117.2892,116.9154,117.2302,34091.0
2025-03-05 14:10:00,119.17,119.22,118.98,119.01,32040.0,117.2302,117.2793,117.0433,117.0728,32040.0
2025-03-05 14:15:00,119.01,119.21,118.96,118.99,59178.0,117.0728,117.2695,117.0236,117.0531,59178.0
2025-03-05 14:20:00,119.01,119.35,118.98,119.29,36553.0,117.0728,117.4072,117.0433,117.3482,36553.0
2025-03-05 14:25:00,119.29,119.34,119.17,119.26,46268.0,117.3482,117.3974,117.2302,117.3187,46268.0
2025-03-05 14:30:00,119.27,119.37,119.26,119.34,40315.0,117.3285,117.4269,117.3187,117.3974,40315.0
2025-03-05 14:35:00,119.32,119.39,119.21,119.33,75943.0,117.3777,117.4466,117.2695,117.3876,75943.0
2025-03-05 14:40:00,119.31,119.33,119.0,119.11,53727.0,117.3679,117.3876,117.0629,117.1711,53727.0
2025-03-05 14:45:00,119.11,119.3,119.09,119.29,24642.0,117.1711,117.358,117.1515,117.3482,24642.0
2025-03-05 14:50:00,119.29,119.4,119.26,119.3,30627.0,117.3482,117.4564,117.3187,117.358,30627.0
2025-03-05 14:55:00,119.34,119.35,119.13,119.13,28886.0,117.3974,117.4072,117.1908,117.1908,28886.0
2025-03-05 15:00:00,119.1,119.4,119.07,119.39,32276.0,117.1613,117.4564,117.1318,117.4466,32276.0
2025-03-05 15:05:00,119.42,119.5,119.36,119.46,41413.0,117.4761,117.5548,117.4171,117.5154,41413.0
2025-03-05 15:10:00,119.46,119.59,119.44,119.54,42551.0,117.5154,117.6433,117.4958,117.5941,42551.0
2025-03-05 15:15:00,119.54,119.58,119.3,119.42,41765.0,117.5941,117.6335,117.358,117.4761,41765.0
2025-03-05 15:20:00,119.41,119.41,119.24,119.26,47811.0,117.4663,117.4663,117.299,117.3187,47811.0
2025-03-05 15:25:00,119.24,119.29,119.18,119.18,57859.0,117.299,117.3482,117.24,117.24,57859.0
2025-03-05 15:30:00,119.16,119.26,119.1,119.19,68810.0,117.2203,117.3187,117.1613,117.2498,68810.0
2025-03-05 15:35:00,119.18,119.22,119.1,119.17,89435.0,117.24,117.2793,117.1613,117.2302,89435.0
2025-03-05 15:40:00,119.18,119.35,119.14,119.29,60450.0,117.24,117.4072,117.2006,117.3482,60450.0
2025-03-05 15:45:00,119.27,119.27,118.95,119.1,80555.0,117.3285,117.3285,117.0137,117.1613,80555.0
2025-03-05 15:50:00,119.1,119.11,118.64,118.8,101441.0,117.1613,117.1711,116.7088,116.8662,101441.0
2025-03-05 15:55:00,118.79,119.19,118.7,118.98,268540.0,116.8563,117.2498,116.7678,117.0433,268540.0
2025-03-06 09:30:00,118.94,119.8,118.91,119.54,165611.0,117.0039,117.8499,116.9744,117.5941,165611.0
2025-03-06 09:35:00,119.56,119.83,119.22,119.72,39948.0,117.6138,117.8794,117.2793,117.7712,39948.0
2025-03-06 09:40:00,119.7,119.74,119.21,119.22,47086.0,117.7515,117.7909,117.2695,117.2793,47086.0
2025-03-06 09:45:00,119.19,119.3,118.63,118.7,40873.0,117.2498,117.358,116.699,116.7678,40873.0
2025-03-06 09:50:00,118.7,118.92,118.43,118.48,45836.0,116.7678,116.9842,116.5022,116.5514,45836.0
2025-03-06 09:55:00,118.48,118.54,118.31,118.4,39561.0,116.5514,116.6104,116.3842,116.4727,39561.0
2025-03-06 10:00:00,118.41,118.68,118.17,118.68,45510.0,116.4825,116.7481,116.2464,116.7481,45510.0
2025-03-06 10:05:00,118.68,119.06,118.66,119.02,33085.0,116.7481,117.122,116.7285,117.0826,33085.0
2025-03-06 10:10:00,119.02,119.35,118.97,119.19,24539.0,117.0826,117.4072,117.0334,117.2498,24539.0
2025-03-06 10:15:00,119.18,119.2,118.76,118.88,115958.0,117.24,117.2597,116.8268,116.9449,115958.0
2025-03-06 10:20:00,118.86,119.03,118.85,118.92,131295.0,116.9252,117.0924,116.9154,116.9842,131295.0
2025-03-06 10:25:00,118.91,118.94,118.74,118.84,39610.0,116.9744,117.0039,116.8072,116.9055,39610.0
2025-03-06 10:30:00,118.84,119.33,118.83,119.3,27989.0,116.9055,117.3876,116.8957,117.358,27989.0
2025-03-06 10:35:00,119.33,119.33,119.11,119.25,35692.0,117.3876,117.3876,117.1711,117.3089,35692.0
2025-03-06 10:40:00,119.19,119.4,119.06,119.38,36749.0,117.2498,117.4564,117.122,117.4367,36749.0
2025-03-06 10:45:00,119.38,119.38,119.1,119.1,36465.0,117.4367,117.4367,117.1613,117.1613,36465.0
2025-03-06 10:50:00,119.13,119.16,118.84,118.9,37201.0,117.1908,117.2203,116.9055,116.9646,37201.0
2025-03-06 10:55:00,118.9,119.12,118.83,119.09,18957.0,116.9646,117.181,116.8957,117.1515,18957.0
2025-03-06 11:00:00,119.11,119.36,119.11,119.23,22464.0,117.1711,117.4171,117.1711,117.2892,22464.0
2025-03-06 11:05:00,119.22,119.5,119.2,119.43,33813.0,117.2793,117.5548,117.2597,117.4859,33813.0
2025-03-06 11:10:00,119.42,119.42,119.24,119.3,15506.0,117.4761,117.4761,117.299,117.358,15506.0
2025-03-06 11:15:00,119.29,119.36,119.23,119.26,16156.0,117.3482,117.4171,117.2892,117.3187,16156.0
2025-03-06 11:20:00,119.25,119.4,119.22,119.32,13918.0,117.3089,117.4564,117.2793,117.3777,13918.0
2025-03-06 11:25:00,119.34,119.56,119.32,119.49,39157.0,117.3974,117.6138,117.3777,117.545,39157.0
2025-03-06 11:30:00,119.5,119.69,119.38,119.48,80270.0,117.5548,117.7417,117.4367,117.5351,80270.0
2025-03-06 11:35:00,119.5,119.56,119.17,119.26,126692.0,117.5548,117.6138,117.2302,117.3187,126692.0
2025-03-06 11:40:00,119.24,119.24,118.96,119.03,21879.0,117.299,117.299,117.0236,117.0924,21879.0
2025-03-06 11:45:00,119.04,119.11,118.92,118.95,23256.0,117.1023,117.1711,116.9842,117.0137,23256.0
2025-03-06 11:50:00,118.92,118.95,118.67,118.67,32371.0,116.9842,117.0137,116.7383,116.7383,32371.0
2025-03-06 11:55:00,118.66,118.89,118.6,118.79,22099.0,116.7285,116.9547,116.6694,116.8563,22099.0
2025-03-06 12:00:00,118.77,118.88,118.71,118.71,19199.0,116.8367,116.9449,116.7776,116.7776,19199.0
2025-03-06 12:05:00,118.76,118.86,118.66,118.81,29485.0,116.8268,116.9252,116.7285,116.876,29485.0
2025-03-06 12:10:00,118.78,118.86,118.69,118.83,12089.0,116.8465,116.9252,116.758,116.8957,12089.0
2025-03-06 12:15:00,118.82,118.84,118.73,118.74,12651.0,116.8859,116.9055,116.7973,116.8072,12651.0
2025-03-06 12:20:00,118.78,118.9,118.75,118.79,11754.0,116.8465,116.9646,116.817,116.8563,11754.0
2025-03-06 12:25:00,118.8,118.8,118.64,118.65,21803.0,116.8662,116.8662,116.7088,116.7186,21803.0
2025-03-06 12:30:00,118.64,118.79,118.59,118.7,18800.0,116.7088,116.8563,116.6596,116.7678,18800.0
2025-03-06 12:35:00,118.7,118.74,118.52,118.57,18345.0,116.7678,116.8072,116.5907,116.6399,18345.0
2025-03-06 12:40:00,118.58,118.84,118.55,118.66,26814.0,116.6498,116.9055,116.6203,116.7285,26814.0
2025-03-06 12:45:00,118.69,118.7,118.46,118.61,26254.0,116.758,116.7678,116.5317,116.6793,26254.0
2025-03-06 12:50:00,118.61,118.66,118.56,118.64,22677.0,116.6793,116.7285,116.6301,116.7088,22677.0
2025-03-06 12:55:00,118.64,118.95,118.58,118.87,43889.0,116.7088,117.0137,116.6498,116.935,43889.0
2025-03-06 13:00:00,118.87,118.87,118.71,118.78,26062.0,116.935,116.935,116.7776,116.8465,26062.0
2025-03-06 13:05:00,118.78,118.81,118.71,118.8,20289.0,116.8465,116.876,116.7776,116.8662,20289.0
2025-03-06 13:10:00,118.82,119.0,118.82,118.97,16950.0,116.8859,117.0629,116.8859,117.0334,16950.0
2025-03-06 13:15:00,118.94,119.1,118.93,119.09,15139.0,117.0039,117.1613,116.9941,117.1515,15139.0
2025-03-06 13:20:00,119.09,119.2,119.04,119.14,17538.0,117.1515,117.2597,117.1023,117.2006,17538.0
2025-03-06 13:25:00,119.14,119.15,118.96,119.0,17186.0,117.2006,117.2105,117.0236,117.0629,17186.0
2025-03-06 13:30:00,118.98,119.12,118.98,119.05,16923.0,117.0433,117.181,117.0433,117.1121,16923.0
2025-03-06 13:35:00,119.05,119.08,118.9,118.92,28910.0,117.1121,117.1416,116.9646,116.9842,28910.0
2025-03-06 13:40:00,118.91,119.0,118.83,118.96,13490.0,116.9744,117.0629,116.8957,117.0236,13490.0
2025-03-06 13:45:00,118.98,119.09,118.93,118.98,13508.0,117.0433,117.1515,116.9941,117.0433,13508.0
2025-03-06 13:50:00,118.99,119.09,118.92,119.02,18038.0,117.0531,117.1515,116.9842,117.0826,18038.0
2025-03-06 13:55:00,119.03,119.07,118.99,119.02,13953.0,117.0924,117.1318,117.0531,117.0826,13953.0
2025-03-06 14:00:00,119.04,119.12,119.02,119.08,19032.0,117.1023,117.181,117.0826,117.1416,19032.0
2025-03-06 14:05:00,119.1,119.19,119.03,119.17,19908.0,117.1613,117.2498,117.0924,117.2302,19908.0
2025-03-06 14:10:00,119.19,119.29,119.19,119.25,17804.0,117.2498,117.3482,117.2498,117.3089,17804.0
2025-03-06 14:15:00,119.26,119.39,119.22,119.33,18042.0,117.3187,117.4466,117.2793,117.3876,18042.0
2025-03-06 14:20:00,119.33,119.42,119.27,119.29,32885.0,117.3876,117.4761,117.3285,117.3482,32885.0
2025-03-06 14:25:00,119.28,119.3,119.21,119.3,32535.0,117.3384,117.358,117.2695,117.358,32535.0
2025-03-06 14:30:00,119.28,119.32,119.14,119.3,33699.0,117.3384,117.3777,117.2006,117.358,33699.0
2025-03-06 14:35:00,119.32,119.42,119.2,119.28,66699.0,117.3777,117.4761,117.2597,117.3384,66699.0
2025-03-06 14:40:00,119.27,119.63,119.24,119.48,60172.0,117.3285,117.6827,117.299,117.5351,60172.0
2025-03-06 14:45:00,119.49,119.75,119.48,119.68,144379.0,117.545,117.8007,117.5351,117.7319,144379.0
2025-03-06 14:50:00,119.71,119.94,119.7,119.74,77613.0,117.7614,117.9876,117.7515,117.7909,77613.0
2025-03-06 14:55:00,119.72,119.79,119.49,119.54,125930.0,117.7712,117.8401,117.545,117.5941,125930.0
2025-03-06 15:00:00,119.53,119.91,119.46,119.91,75224.0,117.5843,117.9581,117.5154,117.9581,75224.0
2025-03-06 15:05:00,119.92,119.95,119.61,119.87,42227.0,117.968,117.9975,117.663,117.9188,42227.0
2025-03-06 15:10:00,119.87,120.19,119.87,120.15,62863.0,117.9188,118.2336,117.9188,118.1942,62863.0
2025-03-06 15:15:00,120.15,120.18,119.94,120.14,46762.0,118.1942,118.2237,117.9876,118.1844,46762.0
2025-03-06 15:20:00,120.14,120.26,120.12,120.23,44660.0,118.1844,118.3024,118.1647,118.2729,44660.0
2025-03-06 15:25:00,120.25,120.31,120.13,120.26,44565.0,118.2926,118.3516,118.1745,118.3024,44565.0
2025-03-06 15:30:00,120.28,120.43,120.2,120.27,48408.0,118.3221,118.4697,118.2434,118.3123,48408.0
2025-03-06 15:35:00,120.27,120.42,120.19,120.31,53869.0,118.3123,118.4598,118.2336,118.3516,53869.0
2025-03-06 15:40:00,120.32,120.46,120.31,120.41,64824.0,118.3614,118.4992,118.3516,118.45,64824.0
2025-03-06 15:45:00,120.39,120.49,120.13,120.49,56421.0,118.4303,118.5287,118.1745,118.5287,56421.0
2025-03-06 15:50:00,120.5,120.58,120.24,120.32,78631.0,118.5385,118.6172,118.2827,118.3614,78631.0
2025-03-06 15:55:00,120.32,120.55,120.29,120.5,317672.0,118.3614,118.5877,118.3319,118.5385,317672.0
2025-03-07 09:30:00,119.6,120.0,119.32,119.69,71029.0,117.6532,118.0467,117.3777,117.7417,71029.0
2025-03-07 09:35:00,119.62,120.06,119.62,119.9,22145.0,117.6728,118.1057,117.6728,117.9483,22145.0
2025-03-07 09:40:00,119.9,120.24,119.89,120.15,14507.0,117.9483,118.2827,117.9384,118.1942,14507.0
2025-03-07 09:45:00,120.14,120.58,120.11,120.34,32281.0,118.1844,118.6172,118.1549,118.3811,32281.0
2025-03-07 09:50:00,120.34,120.38,119.83,119.96,99974.0,118.3811,118.4205,117.8794,118.0073,99974.0
2025-03-07 09:55:00,120.0,120.5,120.0,120.48,27658.0,118.0467,118.5385,118.0467,118.5188,27658.0
2025-03-07 10:00:00,120.51,120.89,120.43,120.88,21755.0,118.5483,118.9222,118.4697,118.9123,21755.0
2025-03-07 10:05:00,120.92,120.92,120.65,120.68,11842.0,118.9517,118.9517,118.6861,118.7156,11842.0
2025-03-07 10:10:00,120.68,120.69,120.42,120.48,12280.0,118.7156,118.7254,118.4598,118.5188,12280.0
2025-03-07 10:15:00,120.48,120.5,120.26,120.26,26822.0,118.5188,118.5385,118.3024,118.3024,26822.0
2025-03-07 10:20:00,120.27,120.68,120.24,120.57,47544.0,118.3123,118.7156,118.2827,118.6074,47544.0
2025-03-07 10:25:00,120.61,120.99,120.59,120.89,34403.0,118.6467,119.0205,118.627,118.9222,34403.0
2025-03-07 10:30:00,120.86,120.86,120.38,120.49,43650.0,118.8927,118.8927,118.4205,118.5287,43650.0
2025-03-07 10:35:00,120.51,120.51,120.11,120.21,98533.0,118.5483,118.5483,118.1549,118.2532,98533.0
2025-03-07 10:40:00,120.22,120.36,120.05,120.2,246979.0,118.2631,118.4008,118.0958,118.2434,246979.0
2025-03-07 10:45:00,120.2,120.72,120.17,120.64,40527.0,118.2434,118.7549,118.2139,118.6762,40527.0
2025-03-07 10:50:00,120.62,120.64,120.23,120.24,30310.0,118.6566,118.6762,118.2729,118.2827,30310.0
2025-03-07 10:55:00,120.21,120.4,120.15,120.34,34279.0,118.2532,118.4401,118.1942,118.3811,34279.0
2025-03-07 11:00:00,120.34,120.6,120.33,120.51,25242.0,118.3811,118.6369,118.3713,118.5483,25242.0
2025-03-07 11:05:00,120.54,120.63,120.32,120.41,17984.0,118.5779,118.6664,118.3614,118.45,17984.0
2025-03-07 11:10:00,120.41,120.46,120.36,120.4,41723.0,118.45,118.4992,118.4008,118.4401,41723.0
2025-03-07 11:15:00,120.4,120.6,120.37,120.57,46468.0,118.4401,118.6369,118.4106,118.6074,46468.0
2025-03-07 11:20:00,120.59,120.7,120.31,120.36,31951.0,118.627,118.7353,118.3516,118.4008,31951.0
2025-03-07 11:25:00,120.37,120.55,120.32,120.55,39697.0,118.4106,118.5877,118.3614,118.5877,39697.0
2025-03-07 11:30:00,120.56,120.63,120.45,120.55,59316.0,118.5975,118.6664,118.4893,118.5877,59316.0
2025-03-07 11:35:00,120.58,120.77,120.48,120.68,46522.0,118.6172,118.8041,118.5188,118.7156,46522.0
2025-03-07 11:40:00,120.72,120.88,120.68,120.69,48557.0,118.7549,118.9123,118.7156,118.7254,48557.0
2025-03-07 11:45:00,120.69,120.88,120.56,120.59,37330.0,118.7254,118.9123,118.5975,118.627,37330.0
2025-03-07 11:50:00,120.59,120.65,120.39,120.42,28417.0,118.627,118.6861,118.4303,118.4598,28417.0
2025-03-07 11:55:00,120.44,120.9,120.39,120.9,42843.0,118.4795,118.932,118.4303,118.932,42843.0
2025-03-07 12:00:00,120.91,121.05,120.69,120.74,46789.0,118.9418,119.0796,118.7254,118.7746,46789.0
2025-03-07 12:05:00,120.78,120.83,120.38,120.47,25865.0,118.814,118.8631,118.4205,118.509,25865.0
2025-03-07 12:10:00,120.47,120.73,120.43,120.73,32319.0,118.509,118.7648,118.4697,118.7648,32319.0
2025-03-07 12:15:00,120.73,120.76,120.58,120.61,25439.0,118.7648,118.7943,118.6172,118.6467,25439.0
2025-03-07 12:20:00,120.58,120.63,120.34,120.34,55479.0,118.6172,118.6664,118.3811,118.3811,55479.0
2025-03-07 12:25:00,120.32,120.58,120.29,120.56,168096.0,118.3614,118.6172,118.3319,118.5975,168096.0
2025-03-07 12:30:00,120.53,120.85,120.51,120.72,33584.0,118.568,118.8828,118.5483,118.7549,33584.0
2025-03-07 12:35:00,120.73,121.09,120.63,121.02,54930.0,118.7648,119.1189,118.6664,119.05,54930.0
2025-03-07 12:40:00,121.01,121.13,120.98,120.98,35336.0,119.0402,119.1583,119.0107,119.0107,35336.0
2025-03-07 12:45:00,120.98,121.29,120.95,121.22,23053.0,119.0107,119.3157,118.9812,119.2468,23053.0
2025-03-07 12:50:00,121.22,121.29,121.08,121.15,24594.0,119.2468,119.3157,119.1091,119.1779,24594.0
2025-03-07 12:55:00,121.14,121.17,120.91,120.91,34452.0,119.1681,119.1976,118.9418,118.9418,34452.0
2025-03-07 13:00:00,120.93,121.04,120.81,120.99,25129.0,118.9615,119.0697,118.8435,119.0205,25129.0
2025-03-07 13:05:00,120.99,121.25,120.91,120.95,29079.0,119.0205,119.2763,118.9418,118.9812,29079.0
2025-03-07 13:10:00,120.91,121.17,120.87,121.13,28025.0,118.9418,119.1976,118.9025,119.1583,28025.0
2025-03-07 13:15:00,121.11,121.17,120.98,121.12,19992.0,119.1386,119.1976,119.0107,119.1484,19992.0
2025-03-07 13:20:00,121.1,121.17,120.97,120.98,25938.0,119.1287,119.1976,119.0009,119.0107,25938.0
2025-03-07 13:25:00,120.99,121.05,120.82,121.01,26101.0,119.0205,119.0796,118.8533,119.0402,26101.0
2025-03-07 13:30:00,121.01,121.07,120.87,120.98,39709.0,119.0402,119.0992,118.9025,119.0107,39709.0
2025-03-07 13:35:00,120.98,121.31,120.96,121.25,26915.0,119.0107,119.3353,118.991,119.2763,26915.0
2025-03-07 13:40:00,121.24,121.25,121.14,121.21,34984.0,119.2665,119.2763,119.1681,119.237,34984.0
2025-03-07 13:45:00,121.21,121.32,121.18,121.2,22774.0,119.237,119.3452,119.2074,119.2271,22774.0
2025-03-07 13:50:00,121.21,121.41,121.17,121.38,25776.0,119.237,119.4337,119.1976,119.4042,25776.0
2025-03-07 13:55:00,121.39,121.39,121.31,121.36,25375.0,119.414,119.414,119.3353,119.3845,25375.0
2025-03-07 14:00:00,121.38,121.56,121.34,121.4,41430.0,119.4042,119.5813,119.3648,119.4239,41430.0
2025-03-07 14:05:00,121.38,121.46,121.22,121.31,29978.0,119.4042,119.4829,119.2468,119.3353,29978.0
2025-03-07 14:10:00,121.29,121.47,121.29,121.43,18223.0,119.3157,119.4927,119.3157,119.4534,18223.0
2025-03-07 14:15:00,121.48,121.54,121.4,121.48,24758.0,119.5026,119.5616,119.4239,119.5026,24758.0
2025-03-07 14:20:00,121.48,121.55,121.46,121.49,27310.0,119.5026,119.5714,119.4829,119.5124,27310.0
2025-03-07 14:25:00,121.5,121.54,121.41,121.43,25134.0,119.5222,119.5616,119.4337,119.4534,25134.0
2025-03-07 14:30:00,121.44,121.53,121.35,121.5,39332.0,119.4632,119.5517,119.3747,119.5222,39332.0
2025-03-07 14:35:00,121.52,121.66,121.42,121.53,48117.0,119.5419,119.6796,119.4435,119.5517,48117.0
2025-03-07 14:40:00,121.53,121.62,121.46,121.5,34632.0,119.5517,119.6403,119.4829,119.5222,34632.0
2025-03-07 14:45:00,121.53,121.58,121.47,121.48,17389.0,119.5517,119.6009,119.4927,119.5026,17389.0
2025-03-07 14:50:00,121.49,121.52,121.39,121.48,14868.0,119.5124,119.5419,119.414,119.5026,14868.0
2025-03-07 14:55:00,121.47,121.51,121.33,121.36,22118.0,119.4927,119.5321,119.355,119.3845,22118.0
2025-03-07 15:00:00,121.37,121.37,121.23,121.33,25905.0,119.3943,119.3943,119.2566,119.355,25905.0
2025-03-07 15:05:00,121.34,121.49,121.25,121.46,44891.0,119.3648,119.5124,119.2763,119.4829,44891.0
2025-03-07 15:10:00,121.47,121.52,121.27,121.33,36387.0,119.4927,119.5419,119.296,119.355,36387.0
2025-03-07 15:15:00,121.3,121.48,121.26,121.43,37196.0,119.3255,119.5026,119.2861,119.4534,37196.0
2025-03-07 15:20:00,121.42,121.46,121.31,121.35,36225.0,119.4435,119.4829,119.3353,119.3747,36225.0
2025-03-07 15:25:00,121.33,121.47,121.32,121.42,38513.0,119.355,119.4927,119.3452,119.4435,38513.0
2025-03-07 15:30:00,121.44,121.52,121.27,121.31,43083.0,119.4632,119.5419,119.296,119.3353,43083.0
2025-03-07 15:35:00,121.31,121.32,121.01,121.05,52051.0,119.3353,119.3452,119.0402,119.0796,52051.0
2025-03-07 15:40:00,121.01,121.14,120.95,121.1,82198.0,119.0402,119.1681,118.9812,119.1287,82198.0
2025-03-07 15:45:00,121.12,121.31,121.05,121.27,77414.0,119.1484,119.3353,119.0796,119.296,77414.0
2025-03-07 15:50:00,121.29,121.32,121.11,121.31,79149.0,119.3157,119.3452,119.1386,119.3353,79149.0
2025-03-07 15:55:00,121.31,121.65,121.31,121.62,298910.0,119.3353,119.6698,119.3353,119.6403,298910.0
2025-03-10 09:30:00,121.04,122.54,121.04,122.45,116218.0,119.0697,120.5453,119.0697,120.4568,116218.0
2025-03-10 09:35:00,122.52,123.18,122.3,122.95,58885.0,120.5256,121.1749,120.3092,120.9486,58885.0
2025-03-10 09:40:00,123.01,123.19,122.7,123.15,69151.0,121.0077,121.1847,120.7027,121.1454,69151.0
2025-03-10 09:45:00,123.15,123.42,122.92,123.12,80983.0,121.1454,121.411,120.9191,121.1159,80983.0
2025-03-10 09:50:00,123.26,123.59,123.18,123.44,76987.0,121.2536,121.5782,121.1749,121.4307,76987.0
2025-03-10 09:55:00,123.41,123.52,123.22,123.36,66962.0,121.4011,121.5094,121.2142,121.352,66962.0
2025-03-10 10:00:00,123.35,123.7,122.95,122.95,92212.0,121.3421,121.6864,120.9486,120.9486,92212.0
2025-03-10 10:05:00,122.95,123.03,122.34,122.61,141605.0,120.9486,121.0273,120.3486,120.6142,141605.0
2025-03-10 10:10:00,122.66,123.35,122.63,123.05,78709.0,120.6634,121.3421,120.6338,121.047,78709.0
2025-03-10 10:15:00,123.07,123.26,122.88,123.03,48337.0,121.0667,121.2536,120.8798,121.0273,48337.0
2025-03-10 10:20:00,123.02,123.39,122.98,122.99,82014.0,121.0175,121.3815,120.9781,120.988,82014.0
2025-03-10 10:25:00,123.04,123.21,122.96,123.19,139743.0,121.0372,121.2044,120.9585,121.1847,139743.0
2025-03-10 10:30:00,123.2,123.28,122.73,122.81,66590.0,121.1946,121.2733,120.7322,120.8109,66590.0
2025-03-10 10:35:00,122.78,122.98,122.62,122.86,47121.0,120.7814,120.9781,120.624,120.8601,47121.0
2025-03-10 10:40:00,122.87,122.95,122.59,122.73,55686.0,120.8699,120.9486,120.5945,120.7322,55686.0
2025-03-10 10:45:00,122.72,123.08,122.71,123.08,30497.0,120.7224,121.0765,120.7125,121.0765,30497.0
2025-03-10 10:50:00,123.03,123.17,122.7,122.7,47105.0,121.0273,121.165,120.7027,120.7027,47105.0
2025-03-10 10:55:00,122.75,123.09,122.53,123.07,98190.0,120.7519,121.0864,120.5355,121.0667,98190.0
2025-03-10 11:00:00,123.05,123.05,122.65,122.75,44858.0,121.047,121.047,120.6535,120.7519,44858.0
2025-03-10 11:05:00,122.73,122.77,122.33,122.37,53400.0,120.7322,120.7716,120.3387,120.3781,53400.0
2025-03-10 11:10:00,122.32,122.39,122.25,122.37,32364.0,120.3289,120.3977,120.26,120.3781,32364.0
2025-03-10 11:15:00,122.39,122.39,122.11,122.19,57612.0,120.3977,120.3977,120.1223,120.201,57612.0
2025-03-10 11:20:00,122.17,122.17,121.96,121.98,52967.0,120.1813,120.1813,119.9747,119.9944,52967.0
2025-03-10 11:25:00,121.95,122.0,121.7,121.72,47484.0,119.9649,120.0141,119.719,119.7387,47484.0
2025-03-10 11:30:00,121.71,121.76,121.53,121.62,64914.0,119.7288,119.778,119.5517,119.6403,64914.0
2025-03-10 11:35:00,121.65,121.69,121.38,121.45,63194.0,119.6698,119.7091,119.4042,119.473,63194.0
2025-03-10 11:40:00,121.44,121.44,121.03,121.43,87954.0,119.4632,119.4632,119.0599,119.4534,87954.0
2025-03-10 11:45:00,121.43,121.44,121.14,121.32,46005.0,119.4534,119.4632,119.1681,119.3452,46005.0
2025-03-10 11:50:00,121.29,121.79,121.29,121.75,64172.0,119.3157,119.8075,119.3157,119.7682,64172.0
2025-03-10 11:55:00,121.71,121.87,121.69,121.87,19951.0,119.7288,119.8862,119.7091,119.8862,19951.0
2025-03-10 12:00:00,121.86,121.89,121.64,121.75,24696.0,119.8764,119.9059,119.66,119.7682,24696.0
2025-03-10 12:05:00,121.75,122.18,121.75,121.96,16823.0,119.7682,120.1912,119.7682,119.9747,16823.0
2025-03-10 12:10:00,121.96,122.02,121.91,121.97,24869.0,119.9747,120.0338,119.9256,119.9846,24869.0
2025-03-10 12:15:00,121.97,121.97,121.69,121.74,19056.0,119.9846,119.9846,119.7091,119.7583,19056.0
2025-03-10 12:20:00,121.75,122.02,121.73,121.98,29307.0,119.7682,120.0338,119.7485,119.9944,29307.0
2025-03-10 12:25:00,121.95,121.95,121.7,121.76,52679.0,119.9649,119.9649,119.719,119.778,52679.0
2025-03-10 12:30:00,121.78,122.04,121.75,121.96,26878.0,119.7977,120.0534,119.7682,119.9747,26878.0
2025-03-10 12:35:00,121.93,122.05,121.88,122.0,30469.0,119.9452,120.0633,119.896,120.0141,30469.0
2025-03-10 12:40:00,121.98,122.2,121.96,122.04,26184.0,119.9944,120.2108,119.9747,120.0534,26184.0
2025-03-10 12:45:00,122.07,122.14,122.02,122.09,13283.0,120.083,120.1518,120.0338,120.1026,13283.0
2025-03-10 12:50:00,122.05,122.19,122.02,122.15,10915.0,120.0633,120.201,120.0338,120.1617,10915.0
2025-03-10 12:55:00,122.14,122.21,122.08,122.2,58731.0,120.1518,120.2207,120.0928,120.2108,58731.0
2025-03-10 13:00:00,122.23,122.27,122.03,122.06,25853.0,120.2404,120.2797,120.0436,120.0731,25853.0
2025-03-10 13:05:00,122.09,122.15,121.96,121.96,22817.0,120.1026,120.1617,119.9747,119.9747,22817.0
2025-03-10 13:10:00,121.94,122.02,121.91,122.02,24197.0,119.9551,120.0338,119.9256,120.0338,24197.0
2025-03-10 13:15:00,122.02,122.05,121.85,122.02,22189.0,120.0338,120.0633,119.8665,120.0338,22189.0
2025-03-10 13:20:00,121.99,122.25,121.99,122.13,33687.0,120.0043,120.26,120.0043,120.142,33687.0
2025-03-10 13:25:00,122.12,122.14,121.79,121.84,21128.0,120.1321,120.1518,119.8075,119.8567,21128.0
2025-03-10 13:30:00,121.81,121.81,121.66,121.68,17471.0,119.8272,119.8272,119.6796,119.6993,17471.0
2025-03-10 13:35:00,121.67,121.76,121.56,121.62,17484.0,119.6895,119.778,119.5813,119.6403,17484.0
2025-03-10 13:40:00,121.56,121.78,121.54,121.73,14609.0,119.5813,119.7977,119.5616,119.7485,14609.0
2025-03-10 13:45:00,121.72,121.8,121.65,121.77,30254.0,119.7387,119.8173,119.6698,119.7878,30254.0
2025-03-10 13:50:00,121.79,121.79,121.63,121.64,21727.0,119.8075,119.8075,119.6501,119.66,21727.0
2025-03-10 13:55:00,121.63,121.69,121.56,121.69,22487.0,119.6501,119.7091,119.5813,119.7091,22487.0
2025-03-10 14:00:00,121.71,121.83,121.71,121.79,28965.0,119.7288,119.8469,119.7288,119.8075,28965.0
2025-03-10 14:05:00,121.8,121.82,121.67,121.73,35369.0,119.8173,119.837,119.6895,119.7485,35369.0
2025-03-10 14:10:00,121.73,121.83,121.63,121.65,28972.0,119.7485,119.8469,119.6501,119.6698,28972.0
2025-03-10 14:15:00,121.65,121.71,121.49,121.6,44894.0,119.6698,119.7288,119.5124,119.6206,44894.0
2025-03-10 14:20:00,121.59,121.6,121.37,121.52,26422.0,119.6108,119.6206,119.3943,119.5419,26422.0
2025-03-10 14:25:00,121.49,121.5,121.17,121.2,19891.0,119.5124,119.5222,119.1976,119.2271,19891.0
2025-03-10 14:30:00,121.2,121.3,121.12,121.25,48850.0,119.2271,119.3255,119.1484,119.2763,48850.0
2025-03-10 14:35:00,121.23,121.25,120.99,121.01,40072.0,119.2566,119.2763,119.0205,119.0402,40072.0
2025-03-10 14:40:00,120.99,121.15,120.89,121.13,28948.0,119.0205,119.1779,118.9222,119.1583,28948.0
2025-03-10 14:45:00,121.15,121.16,120.88,120.88,26260.0,119.1779,119.1878,118.9123,118.9123,26260.0
2025-03-10 14:50:00,120.9,120.99,120.68,120.68,31602.0,118.932,119.0205,118.7156,118.7156,31602.0
2025-03-10 14:55:00,120.74,120.75,120.56,120.65,53065.0,118.7746,118.7844,118.5975,118.6861,53065.0
2025-03-10 15:00:00,120.65,120.7,120.3,120.41,49159.0,118.6861,118.7353,118.3418,118.45,49159.0
2025-03-10 15:05:00,120.42,120.48,120.28,120.3,30131.0,118.4598,118.5188,118.3221,118.3418,30131.0
2025-03-10 15:10:00,120.27,120.42,120.04,120.42,29975.0,118.3123,118.4598,118.086,118.4598,29975.0
2025-03-10 15:15:00,120.43,120.72,120.41,120.49,41220.0,118.4697,118.7549,118.45,118.5287,41220.0
2025-03-10 15:20:00,120.49,120.66,120.49,120.63,50282.0,118.5287,118.6959,118.5287,118.6664,50282.0
2025-03-10 15:25:00,120.63,120.81,120.49,120.53,41715.0,118.6664,118.8435,118.5287,118.568,41715.0
2025-03-10 15:30:00,120.5,120.74,120.5,120.73,53509.0,118.5385,118.7746,118.5385,118.7648,53509.0
2025-03-10 15:35:00,120.72,120.77,120.37,120.62,54454.0,118.7549,118.8041,118.4106,118.6566,54454.0
2025-03-10 15:40:00,120.63,120.81,120.49,120.69,66717.0,118.6664,118.8435,118.5287,118.7254,66717.0
2025-03-10 15:45:00,120.68,120.95,120.65,120.78,52560.0,118.7156,118.9812,118.6861,118.814,52560.0
2025-03-10 15:50:00,120.78,121.09,120.67,120.81,89939.0,118.814,119.1189,118.7057,118.8435,89939.0
2025-03-10 15:55:00,120.81,120.92,120.54,120.65,272774.0,118.8435,118.9517,118.5779,118.6861,272774.0
2025-03-11 09:30:00,120.27,120.58,119.34,119.36,75677.0,118.3123,118.6172,117.3974,117.4171,75677.0
2025-03-11 09:35:00,119.36,119.67,118.7,119.34,65025.0,117.4171,117.722,116.7678,117.3974,65025.0
2025-03-11 09:40:00,119.29,119.43,118.88,118.98,37230.0,117.3482,117.4859,116.9449,117.0433,37230.0
2025-03-11 09:45:00,118.91,119.08,118.63,118.68,55829.0,116.9744,117.1416,116.699,116.7481,55829.0
2025-03-11 09:50:00,118.65,118.75,118.48,118.52,46271.0,116.7186,116.817,116.5514,116.5907,46271.0
2025-03-11 09:55:00,118.55,118.62,118.24,118.4,59163.0,116.6203,116.6891,116.3153,116.4727,59163.0
2025-03-11 10:00:00,118.42,118.87,118.03,118.13,79785.0,116.4924,116.935,116.1087,116.2071,79785.0
2025-03-11 10:05:00,118.11,118.23,117.89,117.97,54168.0,116.1874,116.3055,115.971,116.0497,54168.0
2025-03-11 10:10:00,117.91,118.16,117.83,117.94,77939.0,115.9907,116.2366,115.912,116.0202,77939.0
2025-03-11 10:15:00,117.93,118.02,117.84,117.84,44513.0,116.0103,116.0989,115.9218,115.9218,44513.0
2025-03-11 10:20:00,117.83,118.04,117.73,117.92,65704.0,115.912,116.1186,115.8136,116.0005,65704.0
2025-03-11 10:25:00,117.92,118.12,117.79,117.92,38238.0,116.0005,116.1973,115.8726,116.0005,38238.0
2025-03-11 10:30:00,117.96,118.03,117.71,117.86,43344.0,116.0399,116.1087,115.7939,115.9415,43344.0
2025-03-11 10:35:00,117.87,117.9,117.43,117.48,46760.0,115.9513,115.9808,115.5185,115.5677,46760.0
2025-03-11 10:40:00,117.5,117.6,117.27,117.43,53185.0,115.5873,115.6857,115.3611,115.5185,53185.0
2025-03-11 10:45:00,117.43,117.65,117.34,117.62,48090.0,115.5185,115.7349,115.4299,115.7054,48090.0
2025-03-11 10:50:00,117.58,117.61,117.23,117.39,48351.0,115.666,115.6956,115.3217,115.4791,48351.0
2025-03-11 10:55:00,117.39,117.41,117.18,117.23,35146.0,115.4791,115.4988,115.2726,115.3217,35146.0
2025-03-11 11:00:00,117.21,117.28,116.97,117.08,55527.0,115.3021,115.3709,115.066,115.1742,55527.0
2025-03-11 11:05:00,117.09,117.36,116.91,117.34,53004.0,115.184,115.4496,115.0069,115.4299,53004.0
2025-03-11 11:10:00,117.37,117.45,117.17,117.45,22527.0,115.4595,115.5382,115.2627,115.5382,22527.0
2025-03-11 11:15:00,117.46,117.71,117.33,117.51,31806.0,115.548,115.7939,115.4201,115.5972,31806.0
2025-03-11 11:20:00,117.52,117.58,117.22,117.25,41403.0,115.607,115.666,115.3119,115.3414,41403.0
2025-03-11 11:25:00,117.24,117.38,117.12,117.18,27900.0,115.3316,115.4693,115.2135,115.2726,27900.0
2025-03-11 11:30:00,117.16,117.28,117.06,117.08,30615.0,115.2529,115.3709,115.1545,115.1742,30615.0
2025-03-11 11:35:00,117.1,117.22,117.06,117.2,28214.0,115.1939,115.3119,115.1545,115.2922,28214.0
2025-03-11 11:40:00,117.25,117.46,117.21,117.32,28312.0,115.3414,115.548,115.3021,115.4103,28312.0
2025-03-11 11:45:00,117.32,117.37,117.18,117.32,28588.0,115.4103,115.4595,115.2726,115.4103,28588.0
2025-03-11 11:50:00,117.33,117.43,117.24,117.29,60354.0,115.4201,115.5185,115.3316,115.3808,60354.0
2025-03-11 11:55:00,117.29,117.35,117.08,117.12,36951.0,115.3808,115.4398,115.1742,115.2135,36951.0
2025-03-11 12:00:00,117.13,117.17,116.87,116.89,27191.0,115.2234,115.2627,114.9676,114.9873,27191.0
2025-03-11 12:05:00,116.87,116.87,116.63,116.7,37705.0,114.9676,114.9676,114.7315,114.8004,37705.0
2025-03-11 12:10:00,116.67,116.67,116.26,116.28,46942.0,114.7709,114.7709,114.3675,114.3872,46942.0
2025-03-11 12:15:00,116.31,116.48,116.25,116.4,27510.0,114.4167,114.5839,114.3577,114.5053,27510.0
2025-03-11 12:20:00,116.4,116.57,116.38,116.48,38692.0,114.5053,114.6725,114.4856,114.5839,38692.0
2025-03-11 12:25:00,116.5,116.64,116.45,116.59,33337.0,114.6036,114.7413,114.5544,114.6922,33337.0
2025-03-11 12:30:00,116.6,116.66,116.47,116.58,51311.0,114.702,114.761,114.5741,114.6823,51311.0
2025-03-11 12:35:00,116.56,116.59,116.41,116.41,61776.0,114.6626,114.6922,114.5151,114.5151,61776.0
2025-03-11 12:40:00,116.44,116.78,116.44,116.64,24489.0,114.5446,114.8791,114.5446,114.7413,24489.0
2025-03-11 12:45:00,116.6,116.65,116.4,116.43,23158.0,114.702,114.7512,114.5053,114.5348,23158.0
2025-03-11 12:50:00,116.44,116.48,116.34,116.45,26441.0,114.5446,114.5839,114.4462,114.5544,26441.0
2025-03-11 12:55:00,116.43,116.53,116.3,116.52,26270.0,114.5348,114.6331,114.4069,114.6233,26270.0
2025-03-11 13:00:00,116.5,116.53,116.27,116.46,75694.0,114.6036,114.6331,114.3774,114.5643,75694.0
2025-03-11 13:05:00,116.48,116.48,116.29,116.3,16151.0,114.5839,114.5839,114.397,114.4069,16151.0
2025-03-11 13:10:00,116.32,116.38,116.26,116.27,23438.0,114.4266,114.4856,114.3675,114.3774,23438.0
2025-03-11 13:15:00,116.26,116.49,116.26,116.37,57803.0,114.3675,114.5938,114.3675,114.4757,57803.0
2025-03-11 13:20:00,116.34,116.44,116.27,116.37,20920.0,114.4462,114.5446,114.3774,114.4757,20920.0
2025-03-11 13:25:00,116.37,116.41,116.24,116.34,37340.0,114.4757,114.5151,114.3479,114.4462,37340.0
2025-03-11 13:30:00,116.35,116.49,116.21,116.24,45022.0,114.4561,114.5938,114.3183,114.3479,45022.0
2025-03-11 13:35:00,116.25,116.3,116.17,116.29,16979.0,114.3577,114.4069,114.279,114.397,16979.0
2025-03-11 13:40:00,116.3,116.33,116.23,116.27,34444.0,114.4069,114.4364,114.338,114.3774,34444.0
2025-03-11 13:45:00,116.3,116.41,116.24,116.27,41144.0,114.4069,114.5151,114.3479,114.3774,41144.0
2025-03-11 13:50:00,116.27,116.32,116.13,116.19,38146.0,114.3774,114.4266,114.2396,114.2987,38146.0
2025-03-11 13:55:00,116.17,116.18,115.94,116.18,58911.0,114.279,114.2888,114.0527,114.2888,58911.0
2025-03-11 14:00:00,116.18,116.43,116.18,116.31,43509.0,114.2888,114.5348,114.2888,114.4167,43509.0
2025-03-11 14:05:00,116.29,116.36,116.18,116.18,29145.0,114.397,114.4659,114.2888,114.2888,29145.0
2025-03-11 14:10:00,116.2,116.35,116.18,116.3,44020.0,114.3085,114.4561,114.2888,114.4069,44020.0
2025-03-11 14:15:00,116.29,116.39,116.2,116.39,41968.0,114.397,114.4954,114.3085,114.4954,41968.0
2025-03-11 14:20:00,116.41,116.6,116.4,116.59,44358.0,114.5151,114.702,114.5053,114.6922,44358.0
2025-03-11 14:25:00,116.59,116.75,116.5,116.58,53559.0,114.6922,114.8496,114.6036,114.6823,53559.0
2025-03-11 14:30:00,116.61,116.68,116.43,116.59,32673.0,114.7118,114.7807,114.5348,114.6922,32673.0
2025-03-11 14:35:00,116.58,116.71,116.5,116.67,32053.0,114.6823,114.8102,114.6036,114.7709,32053.0
2025-03-11 14:40:00,116.67,116.93,116.67,116.88,36824.0,114.7709,115.0266,114.7709,114.9774,36824.0
2025-03-11 14:45:00,116.89,116.93,116.75,116.83,36484.0,114.9873,115.0266,114.8496,114.9283,36484.0
2025-03-11 14:50:00,116.84,116.87,116.65,116.78,43603.0,114.9381,114.9676,114.7512,114.8791,43603.0
2025-03-11 14:55:00,116.77,116.79,116.58,116.64,60643.0,114.8692,114.8889,114.6823,114.7413,60643.0
2025-03-11 15:00:00,116.65,116.68,116.38,116.51,63671.0,114.7512,114.7807,114.4856,114.6135,63671.0
2025-03-11 15:05:00,116.51,116.81,116.47,116.77,55582.0,114.6135,114.9086,114.5741,114.8692,55582.0
2025-03-11 15:10:00,116.76,116.85,116.71,116.71,38594.0,114.8594,114.9479,114.8102,114.8102,38594.0
2025-03-11 15:15:00,116.69,116.72,116.53,116.57,56370.0,114.7905,114.82,114.6331,114.6725,56370.0
2025-03-11 15:20:00,116.57,116.8,116.54,116.59,43238.0,114.6725,114.8987,114.643,114.6922,43238.0
2025-03-11 15:25:00,116.59,116.78,116.54,116.59,45213.0,114.6922,114.8791,114.643,114.6922,45213.0
2025-03-11 15:30:00,116.61,116.91,116.54,116.86,49095.0,114.7118,115.0069,114.643,114.9578,49095.0
2025-03-11 15:35:00,116.85,117.18,116.84,116.98,53581.0,114.9479,115.2726,114.9381,115.0758,53581.0
2025-03-11 15:40:00,116.96,117.17,116.89,117.15,71896.0,115.0561,115.2627,114.9873,115.243,71896.0
2025-03-11 15:45:00,117.15,117.16,116.73,116.74,80072.0,115.243,115.2529,114.8299,114.8397,80072.0
2025-03-11 15:50:00,116.76,116.77,116.49,116.58,118953.0,114.8594,114.8692,114.5938,114.6823,118953.0
2025-03-11 15:55:00,116.59,116.6,116.26,116.33,310994.0,114.6922,114.702,114.3675,114.4364,310994.0
2025-03-12 09:30:00,115.9,115.93,115.27,115.32,74763.0,114.0134,114.0429,113.3936,113.4428,74763.0
2025-03-12 09:35:00,115.43,115.75,114.95,115.25,108488.0,113.551,113.8658,113.0789,113.374,108488.0
2025-03-12 09:40:00,115.32,115.56,114.95,115.28,76938.0,113.4428,113.6789,113.0789,113.4035,76938.0
2025-03-12 09:45:00,115.34,115.43,114.96,115.11,29264.0,113.4625,113.551,113.0887,113.2362,29264.0
2025-03-12 09:50:00,115.11,115.3,114.99,115.18,37559.0,113.2362,113.4232,113.1182,113.3051,37559.0
2025-03-12 09:55:00,115.17,115.39,115.06,115.27,33009.0,113.2953,113.5117,113.1871,113.3936,33009.0
2025-03-12 10:00:00,115.25,115.65,115.25,115.6,46079.0,113.374,113.7675,113.374,113.7183,46079.0
2025-03-12 10:05:00,115.57,115.61,115.42,115.45,52671.0,113.6888,113.7281,113.5412,113.5707,52671.0
2025-03-12 10:10:00,115.48,115.74,115.4,115.73,75262.0,113.6002,113.856,113.5215,113.8462,75262.0
2025-03-12 10:15:00,115.71,115.75,115.42,115.42,55699.0,113.8265,113.8658,113.5412,113.5412,55699.0
2025-03-12 10:20:00,115.42,115.46,115.23,115.41,31215.0,113.5412,113.5806,113.3543,113.5314,31215.0
2025-03-12 10:25:00,115.42,115.58,115.35,115.39,15119.0,113.5412,113.6986,113.4723,113.5117,15119.0
2025-03-12 10:30:00,115.37,115.55,115.35,115.49,26463.0,113.492,113.6691,113.4723,113.6101,26463.0
2025-03-12 10:35:00,115.48,115.49,115.27,115.35,20698.0,113.6002,113.6101,113.3936,113.4723,20698.0
2025-03-12 10:40:00,115.34,115.44,115.29,115.35,29795.0,113.4625,113.5609,113.4133,113.4723,29795.0
2025-03-12 10:45:00,115.33,115.33,115.08,115.11,28379.0,113.4527,113.4527,113.2067,113.2362,28379.0
2025-03-12 10:50:00,115.08,115.32,115.08,115.32,21070.0,113.2067,113.4428,113.2067,113.4428,21070.0
2025-03-12 10:55:00,115.26,115.26,115.03,115.04,23023.0,113.3838,113.3838,113.1576,113.1674,23023.0
2025-03-12 11:00:00,115.06,115.25,115.02,115.23,33693.0,113.1871,113.374,113.1477,113.3543,33693.0
2025-03-12 11:05:00,115.23,115.31,115.07,115.31,21844.0,113.3543,113.433,113.1969,113.433,21844.0
2025-03-12 11:10:00,115.27,115.3,115.11,115.22,28952.0,113.3936,113.4232,113.2362,113.3445,28952.0
2025-03-12 11:15:00,115.22,115.29,115.09,115.14,20925.0,113.3445,113.4133,113.2166,113.2658,20925.0
2025-03-12 11:20:00,115.14,115.27,115.12,115.22,19824.0,113.2658,113.3936,113.2461,113.3445,19824.0
2025-03-12 11:25:00,115.22,115.34,115.2,115.25,32158.0,113.3445,113.4625,113.3248,113.374,32158.0
2025-03-12 11:30:00,115.23,115.28,115.11,115.25,30325.0,113.3543,113.4035,113.2362,113.374,30325.0
2025-03-12 11:35:00,115.24,115.29,115.15,115.19,13782.0,113.3641,113.4133,113.2756,113.3149,13782.0
2025-03-12 11:40:00,115.21,115.22,115.15,115.18,12226.0,113.3346,113.3445,113.2756,113.3051,12226.0
2025-03-12 11:45:00,115.2,115.42,115.17,115.26,24686.0,113.3248,113.5412,113.2953,113.3838,24686.0
2025-03-12 11:50:00,115.31,115.5,115.22,115.45,21251.0,113.433,113.6199,113.3445,113.5707,21251.0
2025-03-12 11:55:00,115.43,115.55,115.28,115.53,16819.0,113.551,113.6691,113.4035,113.6494,16819.0
2025-03-12 12:00:00,115.54,115.61,115.5,115.51,19517.0,113.6592,113.7281,113.6199,113.6297,19517.0
2025-03-12 12:05:00,115.54,115.55,115.35,115.37,17031.0,113.6592,113.6691,113.4723,113.492,17031.0
2025-03-12 12:10:00,115.36,115.45,115.26,115.4,23464.0,113.4822,113.5707,113.3838,113.5215,23464.0
2025-03-12 12:15:00,115.42,115.44,115.31,115.37,17579.0,113.5412,113.5609,113.433,113.492,17579.0
2025-03-12 12:20:00,115.39,115.51,115.37,115.48,27125.0,113.5117,113.6297,113.492,113.6002,27125.0
2025-03-12 12:25:00,115.49,115.61,115.4,115.6,24250.0,113.6101,113.7281,113.5215,113.7183,24250.0
2025-03-12 12:30:00,115.6,115.77,115.6,115.71,18835.0,113.7183,113.8855,113.7183,113.8265,18835.0
2025-03-12 12:35:00,115.68,115.68,115.43,115.44,20039.0,113.797,113.797,113.551,113.5609,20039.0
2025-03-12 12:40:00,115.46,115.49,115.33,115.46,27082.0,113.5806,113.6101,113.4527,113.5806,27082.0
2025-03-12 12:45:00,115.47,115.56,115.32,115.56,17346.0,113.5904,113.6789,113.4428,113.6789,17346.0
2025-03-12 12:50:00,115.53,115.54,115.34,115.37,25789.0,113.6494,113.6592,113.4625,113.492,25789.0
2025-03-12 12:55:00,115.41,115.47,115.19,115.21,21741.0,113.5314,113.5904,113.3149,113.3346,21741.0
2025-03-12 13:00:00,115.19,115.27,115.18,115.25,14113.0,113.3149,113.3936,113.3051,113.374,14113.0
2025-03-12 13:05:00,115.26,115.37,115.22,115.34,19773.0,113.3838,113.492,113.3445,113.4625,19773.0
2025-03-12 13:10:00,115.34,115.45,115.24,115.41,15934.0,113.4625,113.5707,113.3641,113.5314,15934.0
2025-03-12 13:15:00,115.41,115.47,115.36,115.44,12876.0,113.5314,113.5904,113.4822,113.5609,12876.0
2025-03-12 13:20:00,115.46,115.51,115.36,115.39,25634.0,113.5806,113.6297,113.4822,113.5117,25634.0
2025-03-12 13:25:00,115.38,115.62,115.29,115.6,42628.0,113.5019,113.7379,113.4133,113.7183,42628.0
2025-03-12 13:30:00,115.61,115.65,115.55,115.65,17959.0,113.7281,113.7675,113.6691,113.7675,17959.0
2025-03-12 13:35:00,115.67,115.8,115.6,115.61,42964.0,113.7871,113.915,113.7183,113.7281,42964.0
2025-03-12 13:40:00,115.62,115.68,115.57,115.59,18331.0,113.7379,113.797,113.6888,113.7084,18331.0
2025-03-12 13:45:00,115.58,115.62,115.55,115.58,13850.0,113.6986,113.7379,113.6691,113.6986,13850.0
2025-03-12 13:50:00,115.59,115.68,115.51,115.55,24617.0,113.7084,113.797,113.6297,113.6691,24617.0
2025-03-12 13:55:00,115.57,115.58,115.43,115.44,20485.0,113.6888,113.6986,113.551,113.5609,20485.0
2025-03-12 14:00:00,115.44,115.6,115.42,115.5,27411.0,113.5609,113.7183,113.5412,113.6199,27411.0
2025-03-12 14:05:00,115.5,115.61,115.36,115.58,39948.0,113.6199,113.7281,113.4822,113.6986,39948.0
2025-03-12 14:10:00,115.59,115.64,115.49,115.52,20098.0,113.7084,113.7576,113.6101,113.6396,20098.0
2025-03-12 14:15:00,115.52,115.53,115.4,115.43,12241.0,113.6396,113.6494,113.5215,113.551,12241.0
2025-03-12 14:20:00,115.46,115.62,115.46,115.61,22357.0,113.5806,113.7379,113.5806,113.7281,22357.0
2025-03-12 14:25:00,115.62,115.78,115.6,115.75,20462.0,113.7379,113.8953,113.7183,113.8658,20462.0
2025-03-12 14:30:00,115.76,115.8,115.68,115.79,42633.0,113.8757,113.915,113.797,113.9052,42633.0
2025-03-12 14:35:00,115.78,115.82,115.74,115.81,22668.0,113.8953,113.9347,113.856,113.9249,22668.0
2025-03-12 14:40:00,115.81,116.07,115.8,116.01,36259.0,113.9249,114.1806,113.915,114.1216,36259.0
2025-03-12 14:45:00,115.99,116.02,115.92,115.94,25375.0,114.1019,114.1314,114.0331,114.0527,25375.0
2025-03-12 14:50:00,115.94,115.95,115.82,115.88,23618.0,114.0527,114.0626,113.9347,113.9937,23618.0
2025-03-12 14:55:00,115.85,115.92,115.8,115.82,43027.0,113.9642,114.0331,113.915,113.9347,43027.0
2025-03-12 15:00:00,115.8,115.81,115.54,115.78,28181.0,113.915,113.9249,113.6592,113.8953,28181.0
2025-03-12 15:05:00,115.74,115.8,115.66,115.77,16264.0,113.856,113.915,113.7773,113.8855,16264.0
2025-03-12 15:10:00,115.74,115.74,115.59,115.61,18327.0,113.856,113.856,113.7084,113.7281,18327.0
2025-03-12 15:15:00,115.62,115.74,115.54,115.72,39110.0,113.7379,113.856,113.6592,113.8363,39110.0
2025-03-12 15:20:00,115.7,115.72,115.54,115.55,42048.0,113.8166,113.8363,113.6592,113.6691,42048.0
2025-03-12 15:25:00,115.55,115.61,115.49,115.5,80397.0,113.6691,113.7281,113.6101,113.6199,80397.0
2025-03-12 15:30:00,115.49,115.58,115.21,115.22,49970.0,113.6101,113.6986,113.3346,113.3445,49970.0
2025-03-12 15:35:00,115.23,115.35,115.13,115.33,82472.0,113.3543,113.4723,113.2559,113.4527,82472.0
2025-03-12 15:40:00,115.33,115.52,115.32,115.43,74584.0,113.4527,113.6396,113.4428,113.551,74584.0
2025-03-12 15:45:00,115.45,115.51,115.35,115.44,43386.0,113.5707,113.6297,113.4723,113.5609,43386.0
2025-03-12 15:50:00,115.43,115.57,115.18,115.24,88659.0,113.551,113.6888,113.3051,113.3641,88659.0
2025-03-12 15:55:00,115.23,115.35,115.06,115.25,260795.0,113.3543,113.4723,113.1871,113.374,260795.0
2025-03-13 09:30:00,115.77,116.17,115.57,115.96,107344.0,113.8855,114.279,113.6888,114.0724,107344.0
2025-03-13 09:35:00,115.86,116.16,115.71,116.01,38408.0,113.974,114.2692,113.8265,114.1216,38408.0
2025-03-13 09:40:00,116.04,116.44,116.04,116.18,56108.0,114.1511,114.5446,114.1511,114.2888,56108.0
2025-03-13 09:45:00,116.24,116.48,116.05,116.39,46527.0,114.3479,114.5839,114.1609,114.4954,46527.0
2025-03-13 09:50:00,116.42,116.66,116.24,116.47,98554.0,114.5249,114.761,114.3479,114.5741,98554.0
2025-03-13 09:55:00,116.5,116.77,116.38,116.65,58874.0,114.6036,114.8692,114.4856,114.7512,58874.0
2025-03-13 10:00:00,116.66,116.96,116.61,116.74,70167.0,114.761,115.0561,114.7118,114.8397,70167.0
2025-03-13 10:05:00,116.73,117.0,116.69,116.88,90954.0,114.8299,115.0955,114.7905,114.9774,90954.0
2025-03-13 10:10:00,116.87,117.47,116.84,117.36,81479.0,114.9676,115.5578,114.9381,115.4496,81479.0
2025-03-13 10:15:00,117.36,117.36,117.12,117.14,29559.0,115.4496,115.4496,115.2135,115.2332,29559.0
2025-03-13 10:20:00,117.14,117.14,116.69,116.78,29802.0,115.2332,115.2332,114.7905,114.8791,29802.0
2025-03-13 10:25:00,116.77,117.0,116.75,116.81,22272.0,114.8692,115.0955,114.8496,114.9086,22272.0
2025-03-13 10:30:00,116.83,116.88,116.63,116.75,30620.0,114.9283,114.9774,114.7315,114.8496,30620.0
2025-03-13 10:35:00,116.71,116.74,116.51,116.6,23090.0,114.8102,114.8397,114.6135,114.702,23090.0
2025-03-13 10:40:00,116.69,117.14,116.69,117.11,41119.0,114.7905,115.2332,114.7905,115.2037,41119.0
2025-03-13 10:45:00,117.13,117.17,116.89,116.9,33193.0,115.2234,115.2627,114.9873,114.9971,33193.0
2025-03-13 10:50:00,116.9,116.93,116.68,116.84,21276.0,114.9971,115.0266,114.7807,114.9381,21276.0
2025-03-13 10:55:00,116.83,116.91,116.73,116.78,22885.0,114.9283,115.0069,114.8299,114.8791,22885.0
2025-03-13 11:00:00,116.8,116.83,116.65,116.81,26280.0,114.8987,114.9283,114.7512,114.9086,26280.0
2025-03-13 11:05:00,116.84,116.93,116.62,116.65,16134.0,114.9381,115.0266,114.7217,114.7512,16134.0
2025-03-13 11:10:00,116.63,116.79,116.59,116.77,13218.0,114.7315,114.8889,114.6922,114.8692,13218.0
2025-03-13 11:15:00,116.78,116.8,116.67,116.73,14341.0,114.8791,114.8987,114.7709,114.8299,14341.0
2025-03-13 11:20:00,116.77,116.8,116.59,116.67,19971.0,114.8692,114.8987,114.6922,114.7709,19971.0
2025-03-13 11:25:00,116.68,116.76,116.61,116.65,34429.0,114.7807,114.8594,114.7118,114.7512,34429.0
2025-03-13 11:30:00,116.65,116.69,116.44,116.67,20295.0,114.7512,114.7905,114.5446,114.7709,20295.0
2025-03-13 11:35:00,116.69,116.69,116.41,116.53,28240.0,114.7905,114.7905,114.5151,114.6331,28240.0
2025-03-13 11:40:00,116.57,116.82,116.44,116.77,29870.0,114.6725,114.9184,114.5446,114.8692,29870.0
2025-03-13 11:45:00,116.78,116.78,116.53,116.59,28520.0,114.8791,114.8791,114.6331,114.6922,28520.0
2025-03-13 11:50:00,116.58,116.69,116.52,116.52,17933.0,114.6823,114.7905,114.6233,114.6233,17933.0
2025-03-13 11:55:00,116.5,116.53,116.37,116.5,19900.0,114.6036,114.6331,114.4757,114.6036,19900.0
2025-03-13 12:00:00,116.47,116.57,116.36,116.54,25147.0,114.5741,114.6725,114.4659,114.643,25147.0
2025-03-13 12:05:00,116.54,116.62,116.36,116.57,21075.0,114.643,114.7217,114.4659,114.6725,21075.0
2025-03-13 12:10:00,116.59,116.72,116.46,116.46,70342.0,114.6922,114.82,114.5643,114.5643,70342.0
2025-03-13 12:15:00,116.46,116.55,116.24,116.53,43938.0,114.5643,114.6528,114.3479,114.6331,43938.0
2025-03-13 12:20:00,116.56,116.56,116.29,116.38,24800.0,114.6626,114.6626,114.397,114.4856,24800.0
2025-03-13 12:25:00,116.38,116.38,116.14,116.15,14545.0,114.4856,114.4856,114.2495,114.2593,14545.0
2025-03-13 12:30:00,116.14,116.28,116.09,116.25,30439.0,114.2495,114.3872,114.2003,114.3577,30439.0
2025-03-13 12:35:00,116.26,116.27,116.14,116.25,8282.0,114.3675,114.3774,114.2495,114.3577,8282.0
2025-03-13 12:40:00,116.28,116.33,116.05,116.09,14975.0,114.3872,114.4364,114.1609,114.2003,14975.0
2025-03-13 12:45:00,116.09,116.18,115.87,115.89,26282.0,114.2003,114.2888,113.9839,114.0036,26282.0
2025-03-13 12:50:00,115.91,116.09,115.87,115.9,16584.0,114.0232,114.2003,113.9839,114.0134,16584.0
2025-03-13 12:55:00,115.91,116.14,115.82,116.12,10234.0,114.0232,114.2495,113.9347,114.2298,10234.0
2025-03-13 13:00:00,116.12,116.18,115.92,115.98,19470.0,114.2298,114.2888,114.0331,114.0921,19470.0
2025-03-13 13:05:00,115.98,116.07,115.83,115.92,21743.0,114.0921,114.1806,113.9445,114.0331,21743.0
2025-03-13 13:10:00,115.89,115.92,115.8,115.92,9482.0,114.0036,114.0331,113.915,114.0331,9482.0
2025-03-13 13:15:00,115.9,115.91,115.71,115.78,26954.0,114.0134,114.0232,113.8265,113.8953,26954.0
2025-03-13 13:20:00,115.8,115.9,115.8,115.82,9321.0,113.915,114.0134,113.915,113.9347,9321.0
2025-03-13 13:25:00,115.8,115.97,115.8,115.9,30709.0,113.915,114.0823,113.915,114.0134,30709.0
2025-03-13 13:30:00,115.89,115.89,115.62,115.72,11489.0,114.0036,114.0036,113.7379,113.8363,11489.0
2025-03-13 13:35:00,115.73,115.74,115.6,115.63,12575.0,113.8462,113.856,113.7183,113.7478,12575.0
2025-03-13 13:40:00,115.65,115.72,115.62,115.68,10661.0,113.7675,113.8363,113.7379,113.797,10661.0
2025-03-13 13:45:00,115.68,115.68,115.41,115.47,30699.0,113.797,113.797,113.5314,113.5904,30699.0
2025-03-13 13:50:00,115.46,115.58,115.45,115.5,44432.0,113.5806,113.6986,113.5707,113.6199,44432.0
2025-03-13 13:55:00,115.52,115.58,115.46,115.55,32044.0,113.6396,113.6986,113.5806,113.6691,32044.0
2025-03-13 14:00:00,115.53,115.79,115.52,115.68,28832.0,113.6494,113.9052,113.6396,113.797,28832.0
2025-03-13 14:05:00,115.69,115.77,115.66,115.69,10960.0,113.8068,113.8855,113.7773,113.8068,10960.0
2025-03-13 14:10:00,115.69,115.88,115.68,115.78,20320.0,113.8068,113.9937,113.797,113.8953,20320.0
2025-03-13 14:15:00,115.77,115.77,115.54,115.57,17971.0,113.8855,113.8855,113.6592,113.6888,17971.0
2025-03-13 14:20:00,115.53,115.68,115.5,115.61,30639.0,113.6494,113.797,113.6199,113.7281,30639.0
2025-03-13 14:25:00,115.61,115.75,115.6,115.71,28874.0,113.7281,113.8658,113.7183,113.8265,28874.0
2025-03-13 14:30:00,115.74,115.95,115.69,115.84,29738.0,113.856,114.0626,113.8068,113.9544,29738.0
2025-03-13 14:35:00,115.84,115.89,115.78,115.79,28761.0,113.9544,114.0036,113.8953,113.9052,28761.0
2025-03-13 14:40:00,115.82,115.83,115.71,115.81,17123.0,113.9347,113.9445,113.8265,113.9249,17123.0
2025-03-13 14:45:00,115.8,115.9,115.75,115.88,29660.0,113.915,114.0134,113.8658,113.9937,29660.0
2025-03-13 14:50:00,115.86,115.9,115.78,115.88,13014.0,113.974,114.0134,113.8953,113.9937,13014.0
2025-03-13 14:55:00,115.87,115.92,115.8,115.81,15543.0,113.9839,114.0331,113.915,113.9249,15543.0
2025-03-13 15:00:00,115.81,115.83,115.61,115.63,21809.0,113.9249,113.9445,113.7281,113.7478,21809.0
2025-03-13 15:05:00,115.62,115.63,115.44,115.47,31575.0,113.7379,113.7478,113.5609,113.5904,31575.0
2025-03-13 15:10:00,115.48,115.69,115.45,115.59,34657.0,113.6002,113.8068,113.5707,113.7084,34657.0
2025-03-13 15:15:00,115.59,115.75,115.52,115.54,16894.0,113.7084,113.8658,113.6396,113.6592,16894.0
2025-03-13 15:20:00,115.53,115.6,115.44,115.49,32197.0,113.6494,113.7183,113.5609,113.6101,32197.0
2025-03-13 15:25:00,115.5,115.52,115.3,115.39,25740.0,113.6199,113.6396,113.4232,113.5117,25740.0
2025-03-13 15:30:00,115.34,115.38,115.2,115.36,37709.0,113.4625,113.5019,113.3248,113.4822,37709.0
2025-03-13 15:35:00,115.35,115.35,115.17,115.29,41068.0,113.4723,113.4723,113.2953,113.4133,41068.0
2025-03-13 15:40:00,115.27,115.5,115.24,115.38,40345.0,113.3936,113.6199,113.3641,113.5019,40345.0
2025-03-13 15:45:00,115.37,115.43,115.25,115.37,45472.0,113.492,113.551,113.374,113.492,45472.0
2025-03-13 15:50:00,115.37,115.38,114.96,115.04,87399.0,113.492,113.5019,113.0887,113.1674,87399.0
2025-03-13 15:55:00,115.06,115.25,115.06,115.22,206709.0,113.1871,113.374,113.1871,113.3445,206709.0
2025-03-14 09:30:00,115.79,115.89,115.09,115.56,50049.0,113.9052,114.0036,113.2166,113.6789,50049.0
2025-03-14 09:35:00,115.64,115.9,115.5,115.8,13768.0,113.7576,114.0134,113.6199,113.915,13768.0
2025-03-14 09:40:00,115.78,116.06,115.67,115.84,47111.0,113.8953,114.1708,113.7871,113.9544,47111.0
2025-03-14 09:45:00,115.82,116.29,115.82,115.92,60624.0,113.9347,114.397,113.9347,114.0331,60624.0
2025-03-14 09:50:00,116.03,116.36,115.83,116.33,26009.0,114.1413,114.4659,113.9445,114.4364,26009.0
2025-03-14 09:55:00,116.36,116.42,116.14,116.2,19574.0,114.4659,114.5249,114.2495,114.3085,19574.0
2025-03-14 10:00:00,116.28,116.29,115.65,116.26,42675.0,114.3872,114.397,113.7675,114.3675,42675.0
2025-03-14 10:05:00,116.28,116.39,116.05,116.11,33488.0,114.3872,114.4954,114.1609,114.22,33488.0
2025-03-14 10:10:00,116.2,116.21,115.93,115.95,19525.0,114.3085,114.3183,114.0429,114.0626,19525.0
2025-03-14 10:15:00,115.96,115.97,115.64,115.72,18309.0,114.0724,114.0823,113.7576,113.8363,18309.0
2025-03-14 10:20:00,115.72,115.77,115.57,115.64,50412.0,113.8363,113.8855,113.6888,113.7576,50412.0
2025-03-14 10:25:00,115.66,116.01,115.65,115.94,20619.0,113.7773,114.1216,113.7675,114.0527,20619.0
2025-03-14 10:30:00,115.93,116.04,115.89,115.95,35106.0,114.0429,114.1511,114.0036,114.0626,35106.0
2025-03-14 10:35:00,115.94,116.03,115.88,115.94,14131.0,114.0527,114.1413,113.9937,114.0527,14131.0
2025-03-14 10:40:00,115.98,115.99,115.82,115.98,23822.0,114.0921,114.1019,113.9347,114.0921,23822.0
2025-03-14 10:45:00,115.99,116.12,115.94,116.09,51895.0,114.1019,114.2298,114.0527,114.2003,51895.0
2025-03-14 10:50:00,116.09,116.36,116.09,116.3,18432.0,114.2003,114.4659,114.2003,114.4069,18432.0
2025-03-14 10:55:00,116.29,116.43,116.26,116.43,20944.0,114.397,114.5348,114.3675,114.5348,20944.0
2025-03-14 11:00:00,116.43,116.57,116.3,116.37,52375.0,114.5348,114.6725,114.4069,114.4757,52375.0
2025-03-14 11:05:00,116.44,116.51,116.39,116.5,15595.0,114.5446,114.6135,114.4954,114.6036,15595.0
2025-03-14 11:10:00,116.48,116.51,116.41,116.46,30432.0,114.5839,114.6135,114.5151,114.5643,30432.0
2025-03-14 11:15:00,116.49,116.51,116.43,116.48,44681.0,114.5938,114.6135,114.5348,114.5839,44681.0
2025-03-14 11:20:00,116.48,116.59,116.38,116.59,52393.0,114.5839,114.6922,114.4856,114.6922,52393.0
2025-03-14 11:25:00,116.59,116.76,116.49,116.56,40913.0,114.6922,114.8594,114.5938,114.6626,40913.0
2025-03-14 11:30:00,116.55,116.6,116.42,116.43,22906.0,114.6528,114.702,114.5249,114.5348,22906.0
2025-03-14 11:35:00,116.42,116.42,116.21,116.28,22671.0,114.5249,114.5249,114.3183,114.3872,22671.0
2025-03-14 11:40:00,116.27,116.34,116.2,116.32,22409.0,114.3774,114.4462,114.3085,114.4266,22409.0
2025-03-14 11:45:00,116.31,116.43,116.28,116.35,10552.0,114.4167,114.5348,114.3872,114.4561,10552.0
2025-03-14 11:50:00,116.37,116.47,116.3,116.47,8529.0,114.4757,114.5741,114.4069,114.5741,8529.0
2025-03-14 11:55:00,116.44,116.49,116.31,116.41,19662.0,114.5446,114.5938,114.4167,114.5151,19662.0
2025-03-14 12:00:00,116.41,116.43,116.33,116.36,12519.0,114.5151,114.5348,114.4364,114.4659,12519.0
2025-03-14 12:05:00,116.35,116.43,116.31,116.33,11107.0,114.4561,114.5348,114.4167,114.4364,11107.0
2025-03-14 12:10:00,116.35,116.36,116.21,116.24,11495.0,114.4561,114.4659,114.3183,114.3479,11495.0
2025-03-14 12:15:00,116.23,116.26,116.08,116.21,11407.0,114.338,114.3675,114.1905,114.3183,11407.0
2025-03-14 12:20:00,116.22,116.29,116.17,116.23,14362.0,114.3282,114.397,114.279,114.338,14362.0
2025-03-14 12:25:00,116.23,116.26,116.11,116.22,24810.0,114.338,114.3675,114.22,114.3282,24810.0
2025-03-14 12:30:00,116.23,116.26,116.14,116.23,14556.0,114.338,114.3675,114.2495,114.338,14556.0
2025-03-14 12:35:00,116.23,116.31,116.16,116.17,24587.0,114.338,114.4167,114.2692,114.279,24587.0
2025-03-14 12:40:00,116.17,116.32,116.15,116.18,21596.0,114.279,114.4266,114.2593,114.2888,21596.0
2025-03-14 12:45:00,116.16,116.24,116.12,116.23,17157.0,114.2692,114.3479,114.2298,114.338,17157.0
2025-03-14 12:50:00,116.26,116.37,116.25,116.32,25766.0,114.3675,114.4757,114.3577,114.4266,25766.0
2025-03-14 12:55:00,116.33,116.55,116.3,116.55,45405.0,114.4364,114.6528,114.4069,114.6528,45405.0
2025-03-14 13:00:00,116.59,116.72,116.53,116.62,12427.0,114.6922,114.82,114.6331,114.7217,12427.0
2025-03-14 13:05:00,116.63,116.75,116.59,116.71,18108.0,114.7315,114.8496,114.6922,114.8102,18108.0
2025-03-14 13:10:00,116.69,116.69,116.49,116.53,22761.0,114.7905,114.7905,114.5938,114.6331,22761.0
2025-03-14 13:15:00,116.53,116.6,116.42,116.44,28078.0,114.6331,114.702,114.5249,114.5446,28078.0
2025-03-14 13:20:00,116.45,116.54,116.38,116.48,20200.0,114.5544,114.643,114.4856,114.5839,20200.0
2025-03-14 13:25:00,116.48,116.63,116.48,116.57,24781.0,114.5839,114.7315,114.5839,114.6725,24781.0
2025-03-14 13:30:00,116.57,116.74,116.56,116.71,17935.0,114.6725,114.8397,114.6626,114.8102,17935.0
2025-03-14 13:35:00,116.75,116.8,116.63,116.75,13074.0,114.8496,114.8987,114.7315,114.8496,13074.0
2025-03-14 13:40:00,116.74,116.77,116.54,116.54,13044.0,114.8397,114.8692,114.643,114.643,13044.0
2025-03-14 13:45:00,116.51,116.6,116.49,116.49,16172.0,114.6135,114.702,114.5938,114.5938,16172.0
2025-03-14 13:50:00,116.55,116.64,116.52,116.61,8268.0,114.6528,114.7413,114.6233,114.7118,8268.0
2025-03-14 13:55:00,116.58,116.62,116.54,116.59,16477.0,114.6823,114.7217,114.643,114.6922,16477.0
2025-03-14 14:00:00,116.65,116.78,116.65,116.77,9755.0,114.7512,114.8791,114.7512,114.8692,9755.0
2025-03-14 14:05:00,116.76,116.85,116.7,116.77,11498.0,114.8594,114.9479,114.8004,114.8692,11498.0
2025-03-14 14:10:00,116.76,116.8,116.67,116.68,16625.0,114.8594,114.8987,114.7709,114.7807,16625.0
2025-03-14 14:15:00,116.7,116.8,116.65,116.76,14794.0,114.8004,114.8987,114.7512,114.8594,14794.0
2025-03-14 14:20:00,116.74,116.76,116.69,116.71,14629.0,114.8397,114.8594,114.7905,114.8102,14629.0
2025-03-14 14:25:00,116.71,116.76,116.67,116.7,17112.0,114.8102,114.8594,114.7709,114.8004,17112.0
2025-03-14 14:30:00,116.69,116.85,116.69,116.75,36501.0,114.7905,114.9479,114.7905,114.8496,36501.0
2025-03-14 14:35:00,116.73,116.9,116.71,116.89,19875.0,114.8299,114.9971,114.8102,114.9873,19875.0
2025-03-14 14:40:00,116.88,116.89,116.71,116.75,23181.0,114.9774,114.9873,114.8102,114.8496,23181.0
2025-03-14 14:45:00,116.72,116.82,116.7,116.8,14055.0,114.82,114.9184,114.8004,114.8987,14055.0
2025-03-14 14:50:00,116.81,116.83,116.69,116.7,18857.0,114.9086,114.9283,114.7905,114.8004,18857.0
2025-03-14 14:55:00,116.7,116.8,116.68,116.78,28124.0,114.8004,114.8987,114.7807,114.8791,28124.0
2025-03-14 15:00:00,116.79,116.89,116.73,116.89,45059.0,114.8889,114.9873,114.8299,114.9873,45059.0
2025-03-14 15:05:00,116.89,116.92,116.85,116.87,32792.0,114.9873,115.0168,114.9479,114.9676,32792.0
2025-03-14 15:10:00,116.88,116.88,116.71,116.8,27108.0,114.9774,114.9774,114.8102,114.8987,27108.0
2025-03-14 15:15:00,116.81,116.81,116.7,116.7,25573.0,114.9086,114.9086,114.8004,114.8004,25573.0
2025-03-14 15:20:00,116.69,116.82,116.68,116.72,39392.0,114.7905,114.9184,114.7807,114.82,39392.0
2025-03-14 15:25:00,116.72,116.88,116.72,116.78,31930.0,114.82,114.9774,114.82,114.8791,31930.0
2025-03-14 15:30:00,116.8,116.84,116.76,116.8,23010.0,114.8987,114.9381,114.8594,114.8987,23010.0
2025-03-14 15:35:00,116.78,116.81,116.63,116.68,38211.0,114.8791,114.9086,114.7315,114.7807,38211.0
2025-03-14 15:40:00,116.67,116.82,116.66,116.72,69680.0,114.7709,114.9184,114.761,114.82,69680.0
2025-03-14 15:45:00,116.71,116.72,116.48,116.62,56013.0,114.8102,114.82,114.5839,114.7217,56013.0
2025-03-14 15:50:00,116.59,116.76,116.54,116.65,89833.0,114.6922,114.8594,114.643,114.7512,89833.0
2025-03-14 15:55:00,116.68,116.92,116.68,116.75,241312.0,114.7807,115.0168,114.7807,114.8496,241312.0
2025-03-17 09:30:00,117.0,118.18,116.92,118.08,61361.0,115.0955,116.2563,115.0168,116.1579,61361.0
2025-03-17 09:35:00,118.08,118.15,117.38,117.46,21556.0,116.1579,116.2268,115.4693,115.548,21556.0
2025-03-17 09:40:00,117.46,117.7,117.22,117.63,17567.0,115.548,115.7841,115.3119,115.7152,17567.0
2025-03-17 09:45:00,117.58,117.97,117.52,117.78,23924.0,115.666,116.0497,115.607,115.8628,23924.0
2025-03-17 09:50:00,117.77,117.81,117.52,117.65,25821.0,115.8529,115.8923,115.607,115.7349,25821.0
2025-03-17 09:55:00,117.65,117.65,117.4,117.47,10610.0,115.7349,115.7349,115.489,115.5578,10610.0
2025-03-17 10:00:00,117.43,117.62,117.35,117.45,30883.0,115.5185,115.7054,115.4398,115.5382,30883.0
2025-03-17 10:05:00,117.44,117.58,117.23,117.55,35507.0,115.5283,115.666,115.3217,115.6365,35507.0
2025-03-17 10:10:00,117.58,117.65,117.44,117.48,30024.0,115.666,115.7349,115.5283,115.5677,30024.0
2025-03-17 10:15:00,117.54,117.74,117.54,117.73,15003.0,115.6267,115.8234,115.6267,115.8136,15003.0
2025-03-17 10:20:00,117.73,118.0,117.68,117.94,37172.0,115.8136,116.0792,115.7644,116.0202,37172.0
2025-03-17 10:25:00,117.94,118.06,117.84,117.91,53999.0,116.0202,116.1382,115.9218,115.9907,53999.0
2025-03-17 10:30:00,117.9,117.99,117.82,117.95,52055.0,115.9808,116.0694,115.9021,116.03,52055.0
2025-03-17 10:35:00,117.95,118.03,117.85,117.94,36402.0,116.03,116.1087,115.9316,116.0202,36402.0
2025-03-17 10:40:00,117.9,118.02,117.83,118.02,14006.0,115.9808,116.0989,115.912,116.0989,14006.0
2025-03-17 10:45:00,118.02,118.07,117.89,117.93,14284.0,116.0989,116.1481,115.971,116.0103,14284.0
2025-03-17 10:50:00,117.95,118.0,117.87,117.93,8533.0,116.03,116.0792,115.9513,116.0103,8533.0
2025-03-17 10:55:00,117.95,117.98,117.82,117.93,12862.0,116.03,116.0595,115.9021,116.0103,12862.0
2025-03-17 11:00:00,117.94,118.03,117.87,117.93,28232.0,116.0202,116.1087,115.9513,116.0103,28232.0
2025-03-17 11:05:00,117.97,117.98,117.82,117.96,12519.0,116.0497,116.0595,115.9021,116.0399,12519.0
2025-03-17 11:10:00,117.96,118.0,117.91,117.97,24401.0,116.0399,116.0792,115.9907,116.0497,24401.0
2025-03-17 11:15:00,117.95,117.95,117.84,117.93,20044.0,116.03,116.03,115.9218,116.0103,20044.0
2025-03-17 11:20:00,117.96,118.06,117.89,118.02,18491.0,116.0399,116.1382,115.971,116.0989,18491.0
2025-03-17 11:25:00,118.03,118.15,118.0,118.06,30007.0,116.1087,116.2268,116.0792,116.1382,30007.0
2025-03-17 11:30:00,118.04,118.14,117.91,117.94,11963.0,116.1186,116.2169,115.9907,116.0202,11963.0
2025-03-17 11:35:00,118.0,118.01,117.91,117.91,16204.0,116.0792,116.089,115.9907,115.9907,16204.0
2025-03-17 11:40:00,117.93,118.04,117.9,117.91,20156.0,116.0103,116.1186,115.9808,115.9907,20156.0
2025-03-17 11:45:00,117.9,117.97,117.81,117.91,20681.0,115.9808,116.0497,115.8923,115.9907,20681.0
2025-03-17 11:50:00,117.91,117.98,117.87,117.96,22490.0,115.9907,116.0595,115.9513,116.0399,22490.0
2025-03-17 11:55:00,117.96,117.98,117.85,117.87,12693.0,116.0399,116.0595,115.9316,115.9513,12693.0
2025-03-17 12:00:00,117.9,117.99,117.84,117.95,7940.0,115.9808,116.0694,115.9218,116.03,7940.0
2025-03-17 12:05:00,117.94,118.0,117.92,117.92,6156.0,116.0202,116.0792,116.0005,116.0005,6156.0
2025-03-17 12:10:00,117.99,117.99,117.91,117.91,9921.0,116.0694,116.0694,115.9907,115.9907,9921.0
2025-03-17 12:15:00,117.91,117.92,117.76,117.84,11063.0,115.9907,116.0005,115.8431,115.9218,11063.0
2025-03-17 12:20:00,117.84,117.94,117.81,117.91,10233.0,115.9218,116.0202,115.8923,115.9907,10233.0
2025-03-17 12:25:00,117.9,117.98,117.87,117.95,16867.0,115.9808,116.0595,115.9513,116.03,16867.0
2025-03-17 12:30:00,117.95,117.96,117.87,117.94,14024.0,116.03,116.0399,115.9513,116.0202,14024.0
2025-03-17 12:35:00,117.95,118.06,117.92,117.93,12958.0,116.03,116.1382,116.0005,116.0103,12958.0
2025-03-17 12:40:00,117.92,117.97,117.86,117.87,17752.0,116.0005,116.0497,115.9415,115.9513,17752.0
2025-03-17 12:45:00,117.88,117.94,117.8,117.94,33831.0,115.9612,116.0202,115.8825,116.0202,33831.0
2025-03-17 12:50:00,117.95,117.97,117.89,117.94,30417.0,116.03,116.0497,115.971,116.0202,30417.0
2025-03-17 12:55:00,117.94,118.06,117.94,117.98,43940.0,116.0202,116.1382,116.0202,116.0595,43940.0
2025-03-17 13:00:00,117.97,118.05,117.91,117.98,31826.0,116.0497,116.1284,115.9907,116.0595,31826.0
2025-03-17 13:05:00,117.98,118.16,117.97,118.16,15563.0,116.0595,116.2366,116.0497,116.2366,15563.0
2025-03-17 13:10:00,118.17,118.18,118.08,118.1,8810.0,116.2464,116.2563,116.1579,116.1776,8810.0
2025-03-17 13:15:00,118.11,118.13,118.06,118.13,11309.0,116.1874,116.2071,116.1382,116.2071,11309.0
2025-03-17 13:20:00,118.1,118.15,118.06,118.07,21638.0,116.1776,116.2268,116.1382,116.1481,21638.0
2025-03-17 13:25:00,118.09,118.24,118.09,118.23,42066.0,116.1677,116.3153,116.1677,116.3055,42066.0
2025-03-17 13:30:00,118.21,118.35,118.21,118.34,18800.0,116.2858,116.4235,116.2858,116.4137,18800.0
2025-03-17 13:35:00,118.35,118.5,118.32,118.48,35960.0,116.4235,116.5711,116.394,116.5514,35960.0
2025-03-17 13:40:00,118.47,118.53,118.37,118.51,38162.0,116.5416,116.6006,116.4432,116.5809,38162.0
2025-03-17 13:45:00,118.5,118.53,118.44,118.49,46705.0,116.5711,116.6006,116.512,116.5612,46705.0
2025-03-17 13:50:00,118.47,118.65,118.46,118.63,21521.0,116.5416,116.7186,116.5317,116.699,21521.0
2025-03-17 13:55:00,118.63,118.7,118.63,118.67,24280.0,116.699,116.7678,116.699,116.7383,24280.0
2025-03-17 14:00:00,118.67,118.78,118.65,118.69,40309.0,116.7383,116.8465,116.7186,116.758,40309.0
2025-03-17 14:05:00,118.69,118.72,118.62,118.64,23207.0,116.758,116.7875,116.6891,116.7088,23207.0
2025-03-17 14:10:00,118.63,118.69,118.59,118.61,31070.0,116.699,116.758,116.6596,116.6793,31070.0
2025-03-17 14:15:00,118.62,118.71,118.59,118.7,21160.0,116.6891,116.7776,116.6596,116.7678,21160.0
2025-03-17 14:20:00,118.7,118.7,118.6,118.61,18515.0,116.7678,116.7678,116.6694,116.6793,18515.0
2025-03-17 14:25:00,118.62,118.64,118.46,118.47,19566.0,116.6891,116.7088,116.5317,116.5416,19566.0
2025-03-17 14:30:00,118.45,118.55,118.43,118.51,27603.0,116.5219,116.6203,116.5022,116.5809,27603.0
2025-03-17 14:35:00,118.49,118.5,118.45,118.47,18273.0,116.5612,116.5711,116.5219,116.5416,18273.0
2025-03-17 14:40:00,118.47,118.51,118.46,118.47,23192.0,116.5416,116.5809,116.5317,116.5416,23192.0
2025-03-17 14:45:00,118.47,118.7,118.46,118.66,24228.0,116.5416,116.7678,116.5317,116.7285,24228.0
2025-03-17 14:50:00,118.66,118.71,118.65,118.65,22925.0,116.7285,116.7776,116.7186,116.7186,22925.0
2025-03-17 14:55:00,118.65,118.69,118.6,118.6,16410.0,116.7186,116.758,116.6694,116.6694,16410.0
2025-03-17 15:00:00,118.59,118.61,118.56,118.61,15158.0,116.6596,116.6793,116.6301,116.6793,15158.0
2025-03-17 15:05:00,118.61,118.65,118.54,118.56,17941.0,116.6793,116.7186,116.6104,116.6301,17941.0
2025-03-17 15:10:00,118.56,118.56,118.41,118.43,21901.0,116.6301,116.6301,116.4825,116.5022,21901.0
2025-03-17 15:15:00,118.43,118.46,118.37,118.43,34328.0,116.5022,116.5317,116.4432,116.5022,34328.0
2025-03-17 15:20:00,118.44,118.46,118.37,118.41,46413.0,116.512,116.5317,116.4432,116.4825,46413.0
2025-03-17 15:25:00,118.42,118.42,118.33,118.36,48104.0,116.4924,116.4924,116.4038,116.4333,48104.0
2025-03-17 15:30:00,118.36,118.45,118.26,118.28,44055.0,116.4333,116.5219,116.335,116.3546,44055.0
2025-03-17 15:35:00,118.26,118.31,118.17,118.18,42843.0,116.335,116.3842,116.2464,116.2563,42843.0
2025-03-17 15:40:00,118.19,118.32,118.16,118.3,56656.0,116.2661,116.394,116.2366,116.3743,56656.0
2025-03-17 15:45:00,118.31,118.33,118.16,118.23,55826.0,116.3842,116.4038,116.2366,116.3055,55826.0
2025-03-17 15:50:00,118.23,118.32,118.13,118.19,74514.0,116.3055,116.394,116.2071,116.2661,74514.0
2025-03-17 15:55:00,118.17,118.25,118.02,118.07,174715.0,116.2464,116.3251,116.0989,116.1481,174715.0
2025-03-18 09:30:00,118.04,118.2,117.89,118.2,41296.0,116.1186,116.276,115.971,116.276,41296.0
2025-03-18 09:35:00,118.2,118.53,118.01,118.01,14545.0,116.276,116.6006,116.089,116.089,14545.0
2025-03-18 09:40:00,118.01,118.41,117.95,118.38,16452.0,116.089,116.4825,116.03,116.453,16452.0
2025-03-18 09:45:00,118.38,118.42,118.13,118.23,29972.0,116.453,116.4924,116.2071,116.3055,29972.0
2025-03-18 09:50:00,118.26,118.34,118.08,118.25,42919.0,116.335,116.4137,116.1579,116.3251,42919.0
2025-03-18 09:55:00,118.27,118.56,118.22,118.29,23466.0,116.3448,116.6301,116.2956,116.3645,23466.0
2025-03-18 10:00:00,118.32,118.66,118.29,118.35,21577.0,116.394,116.7285,116.3645,116.4235,21577.0
2025-03-18 10:05:00,118.37,118.55,118.35,118.45,36781.0,116.4432,116.6203,116.4235,116.5219,36781.0
2025-03-18 10:10:00,118.47,118.53,118.19,118.51,23418.0,116.5416,116.6006,116.2661,116.5809,23418.0
2025-03-18 10:15:00,118.48,118.49,118.28,118.34,37256.0,116.5514,116.5612,116.3546,116.4137,37256.0
2025-03-18 10:20:00,118.34,118.44,118.2,118.27,26060.0,116.4137,116.512,116.276,116.3448,26060.0
2025-03-18 10:25:00,118.29,118.4,118.21,118.32,25785.0,116.3645,116.4727,116.2858,116.394,25785.0
2025-03-18 10:30:00,118.32,118.55,118.32,118.54,14896.0,116.394,116.6203,116.394,116.6104,14896.0
2025-03-18 10:35:00,118.53,118.62,118.46,118.55,21771.0,116.6006,116.6891,116.5317,116.6203,21771.0
2025-03-18 10:40:00,118.56,118.71,118.48,118.66,25354.0,116.6301,116.7776,116.5514,116.7285,25354.0
2025-03-18 10:45:00,118.66,118.73,118.56,118.7,27244.0,116.7285,116.7973,116.6301,116.7678,27244.0
2025-03-18 10:50:00,118.69,118.78,118.64,118.72,23967.0,116.758,116.8465,116.7088,116.7875,23967.0
2025-03-18 10:55:00,118.73,118.77,118.57,118.65,30213.0,116.7973,116.8367,116.6399,116.7186,30213.0
2025-03-18 11:00:00,118.67,118.74,118.29,118.48,19951.0,116.7383,116.8072,116.3645,116.5514,19951.0
2025-03-18 11:05:00,118.48,118.48,118.22,118.25,12785.0,116.5514,116.5514,116.2956,116.3251,12785.0
2025-03-18 11:10:00,118.26,118.28,118.18,118.19,14965.0,116.335,116.3546,116.2563,116.2661,14965.0
2025-03-18 11:15:00,118.17,118.17,118.07,118.14,19333.0,116.2464,116.2464,116.1481,116.2169,19333.0
2025-03-18 11:20:00,118.14,118.19,118.1,118.11,10064.0,116.2169,116.2661,116.1776,116.1874,10064.0
2025-03-18 11:25:00,118.13,118.24,118.04,118.05,17567.0,116.2071,116.3153,116.1186,116.1284,17567.0
2025-03-18 11:30:00,118.03,118.18,118.03,118.14,9622.0,116.1087,116.2563,116.1087,116.2169,9622.0
2025-03-18 11:35:00,118.16,118.26,118.1,118.26,11950.0,116.2366,116.335,116.1776,116.335,11950.0
2025-03-18 11:40:00,118.28,118.31,118.22,118.3,12265.0,116.3546,116.3842,116.2956,116.3743,12265.0
2025-03-18 11:45:00,118.29,118.3,118.09,118.11,11517.0,116.3645,116.3743,116.1677,116.1874,11517.0
2025-03-18 11:50:00,118.1,118.15,118.04,118.1,16848.0,116.1776,116.2268,116.1186,116.1776,16848.0
2025-03-18 11:55:00,118.09,118.14,117.95,118.04,16114.0,116.1677,116.2169,116.03,116.1186,16114.0
2025-03-18 12:00:00,118.04,118.15,118.01,118.13,14945.0,116.1186,116.2268,116.089,116.2071,14945.0
2025-03-18 12:05:00,118.12,118.14,118.03,118.04,10415.0,116.1973,116.2169,116.1087,116.1186,10415.0
2025-03-18 12:10:00,118.05,118.17,118.05,118.11,11247.0,116.1284,116.2464,116.1284,116.1874,11247.0
2025-03-18 12:15:00,118.12,118.21,118.03,118.04,21444.0,116.1973,116.2858,116.1087,116.1186,21444.0
2025-03-18 12:20:00,118.05,118.08,118.01,118.08,9280.0,116.1284,116.1579,116.089,116.1579,9280.0
2025-03-18 12:25:00,118.09,118.22,118.08,118.22,16524.0,116.1677,116.2956,116.1579,116.2956,16524.0
2025-03-18 12:30:00,118.26,118.29,118.2,118.27,20431.0,116.335,116.3645,116.276,116.3448,20431.0
2025-03-18 12:35:00,118.27,118.29,118.09,118.16,26116.0,116.3448,116.3645,116.1677,116.2366,26116.0
2025-03-18 12:40:00,118.17,118.28,118.15,118.21,22135.0,116.2464,116.3546,116.2268,116.2858,22135.0
2025-03-18 12:45:00,118.19,118.25,118.14,118.15,28196.0,116.2661,116.3251,116.2169,116.2268,28196.0
2025-03-18 12:50:00,118.15,118.16,118.02,118.12,20821.0,116.2268,116.2366,116.0989,116.1973,20821.0
2025-03-18 12:55:00,118.15,118.17,118.1,118.1,10647.0,116.2268,116.2464,116.1776,116.1776,10647.0
2025-03-18 13:00:00,118.08,118.15,118.06,118.1,9710.0,116.1579,116.2268,116.1382,116.1776,9710.0
2025-03-18 13:05:00,118.09,118.09,117.96,117.96,7615.0,116.1677,116.1677,116.0399,116.0399,7615.0
2025-03-18 13:10:00,117.96,118.06,117.96,117.98,16296.0,116.0399,116.1382,116.0399,116.0595,16296.0
2025-03-18 13:15:00,117.98,118.07,117.86,117.96,34364.0,116.0595,116.1481,115.9415,116.0399,34364.0
2025-03-18 13:20:00,117.96,118.2,117.96,118.2,13104.0,116.0399,116.276,116.0399,116.276,13104.0
2025-03-18 13:25:00,118.21,118.31,118.16,118.29,22842.0,116.2858,116.3842,116.2366,116.3645,22842.0
2025-03-18 13:30:00,118.3,118.41,118.26,118.41,16798.0,116.3743,116.4825,116.335,116.4825,16798.0
2025-03-18 13:35:00,118.41,118.54,118.4,118.53,19488.0,116.4825,116.6104,116.4727,116.6006,19488.0
2025-03-18 13:40:00,118.53,118.67,118.49,118.67,12080.0,116.6006,116.7383,116.5612,116.7383,12080.0
2025-03-18 13:45:00,118.66,118.79,118.65,118.74,14669.0,116.7285,116.8563,116.7186,116.8072,14669.0
2025-03-18 13:50:00,118.74,118.77,118.69,118.74,15456.0,116.8072,116.8367,116.758,116.8072,15456.0
2025-03-18 13:55:00,118.75,118.76,118.59,118.69,22792.0,116.817,116.8268,116.6596,116.758,22792.0
2025-03-18 14:00:00,118.69,118.75,118.57,118.62,15044.0,116.758,116.817,116.6399,116.6891,15044.0
2025-03-18 14:05:00,118.61,118.67,118.54,118.64,18364.0,116.6793,116.7383,116.6104,116.7088,18364.0
2025-03-18 14:10:00,118.64,118.64,118.5,118.58,15949.0,116.7088,116.7088,116.5711,116.6498,15949.0
2025-03-18 14:15:00,118.58,118.64,118.55,118.63,12308.0,116.6498,116.7088,116.6203,116.699,12308.0
2025-03-18 14:20:00,118.64,118.81,118.62,118.79,39370.0,116.7088,116.876,116.6891,116.8563,39370.0
2025-03-18 14:25:00,118.78,118.79,118.65,118.68,26556.0,116.8465,116.8563,116.7186,116.7481,26556.0
2025-03-18 14:30:00,118.7,118.81,118.7,118.81,28383.0,116.7678,116.876,116.7678,116.876,28383.0
2025-03-18 14:35:00,118.81,118.89,118.77,118.89,21564.0,116.876,116.9547,116.8367,116.9547,21564.0
2025-03-18 14:40:00,118.89,118.89,118.76,118.79,18972.0,116.9547,116.9547,116.8268,116.8563,18972.0
2025-03-18 14:45:00,118.79,118.85,118.74,118.79,20682.0,116.8563,116.9154,116.8072,116.8563,20682.0
2025-03-18 14:50:00,118.8,118.93,118.77,118.84,31609.0,116.8662,116.9941,116.8367,116.9055,31609.0
2025-03-18 14:55:00,118.84,118.85,118.67,118.79,18676.0,116.9055,116.9154,116.7383,116.8563,18676.0
2025-03-18 15:00:00,118.8,118.81,118.67,118.69,19629.0,116.8662,116.876,116.7383,116.758,19629.0
2025-03-18 15:05:00,118.69,118.8,118.62,118.76,20955.0,116.758,116.8662,116.6891,116.8268,20955.0
2025-03-18 15:10:00,118.77,118.84,118.73,118.81,21245.0,116.8367,116.9055,116.7973,116.876,21245.0
2025-03-18 15:15:00,118.81,118.87,118.78,118.79,24870.0,116.876,116.935,116.8465,116.8563,24870.0
2025-03-18 15:20:00,118.79,118.8,118.73,118.8,28239.0,116.8563,116.8662,116.7973,116.8662,28239.0
2025-03-18 15:25:00,118.8,118.94,118.71,118.86,36750.0,116.8662,117.0039,116.7776,116.9252,36750.0
2025-03-18 15:30:00,118.87,118.87,118.75,118.8,37586.0,116.935,116.935,116.817,116.8662,37586.0
2025-03-18 15:35:00,118.81,118.92,118.69,118.9,39122.0,116.876,116.9842,116.758,116.9646,39122.0
2025-03-18 15:40:00,118.89,118.99,118.87,118.98,43725.0,116.9547,117.0531,116.935,117.0433,43725.0
2025-03-18 15:45:00,118.97,118.97,118.8,118.87,53209.0,117.0334,117.0334,116.8662,116.935,53209.0
2025-03-18 15:50:00,118.87,119.0,118.8,118.97,83039.0,116.935,117.0629,116.8662,117.0334,83039.0
2025-03-18 15:55:00,118.98,119.0,118.82,118.88,193234.0,117.0433,117.0629,116.8859,116.9449,193234.0
2025-03-19 09:30:00,118.37,118.87,118.08,118.83,84650.0,116.4432,116.935,116.1579,116.8957,84650.0
2025-03-19 09:35:00,118.83,118.83,118.51,118.55,17441.0,116.8957,116.8957,116.5809,116.6203,17441.0
2025-03-19 09:40:00,118.56,118.57,118.13,118.22,47126.0,116.6301,116.6399,116.2071,116.2956,47126.0
2025-03-19 09:45:00,118.22,118.56,118.22,118.43,23761.0,116.2956,116.6301,116.2956,116.5022,23761.0
2025-03-19 09:50:00,118.43,118.5,118.32,118.38,13788.0,116.5022,116.5711,116.394,116.453,13788.0
2025-03-19 09:55:00,118.32,118.5,118.32,118.44,15073.0,116.394,116.5711,116.394,116.512,15073.0
2025-03-19 10:00:00,118.4,118.4,118.22,118.22,16138.0,116.4727,116.4727,116.2956,116.2956,16138.0
2025-03-19 10:05:00,118.29,118.47,118.22,118.35,27511.0,116.3645,116.5416,116.2956,116.4235,27511.0
2025-03-19 10:10:00,118.38,118.47,118.27,118.46,10220.0,116.453,116.5416,116.3448,116.5317,10220.0
2025-03-19 10:15:00,118.45,118.5,118.31,118.42,12787.0,116.5219,116.5711,116.3842,116.4924,12787.0
2025-03-19 10:20:00,118.42,118.51,118.37,118.5,11731.0,116.4924,116.5809,116.4432,116.5711,11731.0
2025-03-19 10:25:00,118.5,118.59,118.43,118.48,21411.0,116.5711,116.6596,116.5022,116.5514,21411.0
2025-03-19 10:30:00,118.49,118.51,118.3,118.33,19069.0,116.5612,116.5809,116.3743,116.4038,19069.0
2025-03-19 10:35:00,118.33,118.36,118.16,118.3,13179.0,116.4038,116.4333,116.2366,116.3743,13179.0
2025-03-19 10:40:00,118.29,118.37,118.26,118.26,8917.0,116.3645,116.4432,116.335,116.335,8917.0
2025-03-19 10:45:00,118.29,118.45,118.27,118.42,14503.0,116.3645,116.5219,116.3448,116.4924,14503.0
2025-03-19 10:50:00,118.43,118.49,118.3,118.39,10716.0,116.5022,116.5612,116.3743,116.4629,10716.0
2025-03-19 10:55:00,118.42,118.47,118.33,118.37,14301.0,116.4924,116.5416,116.4038,116.4432,14301.0
2025-03-19 11:00:00,118.36,118.48,118.26,118.27,21586.0,116.4333,116.5514,116.335,116.3448,21586.0
2025-03-19 11:05:00,118.27,118.28,118.08,118.1,17872.0,116.3448,116.3546,116.1579,116.1776,17872.0
2025-03-19 11:10:00,118.1,118.11,117.91,118.03,27148.0,116.1776,116.1874,115.9907,116.1087,27148.0
2025-03-19 11:15:00,118.05,118.05,117.81,117.81,35628.0,116.1284,116.1284,115.8923,115.8923,35628.0
2025-03-19 11:20:00,117.78,117.85,117.74,117.82,18579.0,115.8628,115.9316,115.8234,115.9021,18579.0
2025-03-19 11:25:00,117.82,118.05,117.8,117.98,24163.0,115.9021,116.1284,115.8825,116.0595,24163.0
2025-03-19 11:30:00,118.0,118.04,117.96,117.97,17068.0,116.0792,116.1186,116.0399,116.0497,17068.0
2025-03-19 11:35:00,117.94,118.2,117.94,118.11,56330.0,116.0202,116.276,116.0202,116.1874,56330.0
2025-03-19 11:40:00,118.11,118.12,117.94,117.98,17277.0,116.1874,116.1973,116.0202,116.0595,17277.0
2025-03-19 11:45:00,118.01,118.19,118.0,118.19,20835.0,116.089,116.2661,116.0792,116.2661,20835.0
2025-03-19 11:50:00,118.22,118.32,118.18,118.28,16424.0,116.2956,116.394,116.2563,116.3546,16424.0
2025-03-19 11:55:00,118.25,118.27,118.19,118.25,12884.0,116.3251,116.3448,116.2661,116.3251,12884.0
2025-03-19 12:00:00,118.27,118.35,118.19,118.23,14944.0,116.3448,116.4235,116.2661,116.3055,14944.0
2025-03-19 12:05:00,118.23,118.33,118.23,118.25,17245.0,116.3055,116.4038,116.3055,116.3251,17245.0
2025-03-19 12:10:00,118.28,118.31,118.22,118.25,18458.0,116.3546,116.3842,116.2956,116.3251,18458.0
2025-03-19 12:15:00,118.24,118.34,118.24,118.33,13481.0,116.3153,116.4137,116.3153,116.4038,13481.0
2025-03-19 12:20:00,118.32,118.34,118.23,118.28,13732.0,116.394,116.4137,116.3055,116.3546,13732.0
2025-03-19 12:25:00,118.27,118.34,118.26,118.34,11367.0,116.3448,116.4137,116.335,116.4137,11367.0
2025-03-19 12:30:00,118.35,118.38,118.29,118.37,15960.0,116.4235,116.453,116.3645,116.4432,15960.0
2025-03-19 12:35:00,118.37,118.39,118.22,118.22,18588.0,116.4432,116.4629,116.2956,116.2956,18588.0
2025-03-19 12:40:00,118.24,118.24,118.13,118.14,20932.0,116.3153,116.3153,116.2071,116.2169,20932.0
2025-03-19 12:45:00,118.16,118.17,118.01,118.07,38344.0,116.2366,116.2464,116.089,116.1481,38344.0
2025-03-19 12:50:00,118.08,118.12,118.02,118.08,18495.0,116.1579,116.1973,116.0989,116.1579,18495.0
2025-03-19 12:55:00,118.08,118.1,117.94,117.94,20624.0,116.1579,116.1776,116.0202,116.0202,20624.0
2025-03-19 13:00:00,117.93,117.96,117.61,117.73,75336.0,116.0103,116.0399,115.6956,115.8136,75336.0
2025-03-19 13:05:00,117.77,117.79,117.58,117.63,20719.0,115.8529,115.8726,115.666,115.7152,20719.0
2025-03-19 13:10:00,117.6,117.65,117.51,117.52,24360.0,115.6857,115.7349,115.5972,115.607,24360.0
2025-03-19 13:15:00,117.52,118.0,117.4,117.4,70404.0,115.607,116.0792,115.489,115.489,70404.0
2025-03-19 13:20:00,117.4,117.4,117.0,117.04,72282.0,115.489,115.489,115.0955,115.1348,72282.0
2025-03-19 13:25:00,117.04,117.15,116.93,116.99,66992.0,115.1348,115.243,115.0266,115.0856,66992.0
2025-03-19 13:30:00,116.98,116.99,116.91,116.93,36448.0,115.0758,115.0856,115.0069,115.0266,36448.0
2025-03-19 13:35:00,116.94,117.15,116.93,117.14,42525.0,115.0365,115.243,115.0266,115.2332,42525.0
2025-03-19 13:40:00,117.14,117.21,116.93,116.96,32445.0,115.2332,115.3021,115.0266,115.0561,32445.0
2025-03-19 13:45:00,116.96,116.96,116.47,116.48,83664.0,115.0561,115.0561,114.5741,114.5839,83664.0
2025-03-19 13:50:00,116.5,116.6,116.47,116.54,65582.0,114.6036,114.702,114.5741,114.643,65582.0
2025-03-19 13:55:00,116.54,116.6,116.4,116.4,50680.0,114.643,114.702,114.5053,114.5053,50680.0
2025-03-19 14:00:00,116.37,116.89,116.26,116.78,81446.0,114.4757,114.9873,114.3675,114.8791,81446.0
2025-03-19 14:05:00,116.78,116.83,116.63,116.8,55723.0,114.8791,114.9283,114.7315,114.8987,55723.0
2025-03-19 14:10:00,116.8,116.9,116.73,116.76,36154.0,114.8987,114.9971,114.8299,114.8594,36154.0
2025-03-19 14:15:00,116.76,116.93,116.71,116.9,39576.0,114.8594,115.0266,114.8102,114.9971,39576.0
2025-03-19 14:20:00,116.9,116.98,116.82,116.92,35398.0,114.9971,115.0758,114.9184,115.0168,35398.0
2025-03-19 14:25:00,116.93,116.94,116.74,116.84,35020.0,115.0266,115.0365,114.8397,114.9381,35020.0
2025-03-19 14:30:00,116.84,117.17,116.84,116.98,42712.0,114.9381,115.2627,114.9381,115.0758,42712.0
2025-03-19 14:35:00,116.97,117.02,116.87,116.87,31103.0,115.066,115.1152,114.9676,114.9676,31103.0
2025-03-19 14:40:00,116.89,117.28,116.83,117.24,33534.0,114.9873,115.3709,114.9283,115.3316,33534.0
2025-03-19 14:45:00,117.25,117.46,117.15,117.35,30700.0,115.3414,115.548,115.243,115.4398,30700.0
2025-03-19 14:50:00,117.34,117.77,117.29,117.66,43325.0,115.4299,115.8529,115.3808,115.7447,43325.0
2025-03-19 14:55:00,117.64,117.86,117.61,117.65,28131.0,115.7251,115.9415,115.6956,115.7349,28131.0
2025-03-19 15:00:00,117.68,117.72,117.56,117.61,25876.0,115.7644,115.8038,115.6464,115.6956,25876.0
2025-03-19 15:05:00,117.65,118.0,117.61,117.98,41909.0,115.7349,116.0792,115.6956,116.0595,41909.0
2025-03-19 15:10:00,117.98,118.11,117.91,117.96,43035.0,116.0595,116.1874,115.9907,116.0399,43035.0
2025-03-19 15:15:00,117.96,118.02,117.81,117.81,52218.0,116.0399,116.0989,115.8923,115.8923,52218.0
2025-03-19 15:20:00,117.81,117.87,117.58,117.61,55132.0,115.8923,115.9513,115.666,115.6956,55132.0
2025-03-19 15:25:00,117.63,117.67,117.46,117.55,36471.0,115.7152,115.7546,115.548,115.6365,36471.0
2025-03-19 15:30:00,117.55,117.72,117.48,117.71,45711.0,115.6365,115.8038,115.5677,115.7939,45711.0
2025-03-19 15:35:00,117.68,117.7,117.39,117.4,38103.0,115.7644,115.7841,115.4791,115.489,38103.0
2025-03-19 15:40:00,117.39,117.62,117.35,117.59,53551.0,115.4791,115.7054,115.4398,115.6759,53551.0
2025-03-19 15:45:00,117.59,117.66,117.51,117.54,46416.0,115.6759,115.7447,115.5972,115.6267,46416.0
2025-03-19 15:50:00,117.51,117.52,117.24,117.4,99079.0,115.5972,115.607,115.3316,115.489,99079.0
2025-03-19 15:55:00,117.39,117.57,117.36,117.48,203279.0,115.4791,115.6562,115.4496,115.5677,203279.0
2025-03-20 09:30:00,116.27,116.6,116.27,116.37,3490.0,114.3774,114.702,114.3774,114.4757,3490.0
2025-03-20 09:35:00,116.48,116.6,116.25,116.6,73617.0,114.5839,114.702,114.3577,114.702,73617.0
2025-03-20 09:40:00,116.59,117.1,116.59,116.98,27385.0,114.6922,115.1939,114.6922,115.0758,27385.0
2025-03-20 09:45:00,116.96,116.98,116.7,116.9,14639.0,115.0561,115.0758,114.8004,114.9971,14639.0
2025-03-20 09:50:00,116.9,117.16,116.83,117.16,11288.0,114.9971,115.2529,114.9283,115.2529,11288.0
2025-03-20 09:55:00,117.16,117.55,117.14,117.32,12527.0,115.2529,115.6365,115.2332,115.4103,12527.0
2025-03-20 10:00:00,117.35,117.48,117.11,117.22,8516.0,115.4398,115.5677,115.2037,115.3119,8516.0
2025-03-20 10:05:00,117.14,117.52,117.14,117.5,14129.0,115.2332,115.607,115.2332,115.5873,14129.0
2025-03-20 10:10:00,117.45,117.74,117.45,117.66,24691.0,115.5382,115.8234,115.5382,115.7447,24691.0
2025-03-20 10:15:00,117.67,117.73,117.59,117.7,17772.0,115.7546,115.8136,115.6759,115.7841,17772.0
2025-03-20 10:20:00,117.7,117.79,117.55,117.66,15350.0,115.7841,115.8726,115.6365,115.7447,15350.0
2025-03-20 10:25:00,117.66,118.03,117.66,118.02,35138.0,115.7447,116.1087,115.7447,116.0989,35138.0
2025-03-20 10:30:00,118.04,118.07,117.87,117.95,26816.0,116.1186,116.1481,115.9513,116.03,26816.0
2025-03-20 10:35:00,117.94,117.99,117.86,117.94,15165.0,116.0202,116.0694,115.9415,116.0202,15165.0
2025-03-20 10:40:00,117.93,118.14,117.91,118.06,30425.0,116.0103,116.2169,115.9907,116.1382,30425.0
2025-03-20 10:45:00,118.07,118.15,118.05,118.08,17988.0,116.1481,116.2268,116.1284,116.1579,17988.0
2025-03-20 10:50:00,118.06,118.15,118.02,118.02,23048.0,116.1382,116.2268,116.0989,116.0989,23048.0
2025-03-20 10:55:00,118.03,118.05,117.92,117.98,28870.0,116.1087,116.1284,116.0005,116.0595,28870.0
2025-03-20 11:00:00,118.01,118.21,117.95,118.18,22497.0,116.089,116.2858,116.03,116.2563,22497.0
2025-03-20 11:05:00,118.16,118.16,117.83,117.84,24085.0,116.2366,116.2366,115.912,115.9218,24085.0
2025-03-20 11:10:00,117.83,118.01,117.77,117.87,27198.0,115.912,116.089,115.8529,115.9513,27198.0
2025-03-20 11:15:00,117.86,117.87,117.66,117.67,33527.0,115.9415,115.9513,115.7447,115.7546,33527.0
2025-03-20 11:20:00,117.67,117.73,117.63,117.65,21547.0,115.7546,115.8136,115.7152,115.7349,21547.0
2025-03-20 11:25:00,117.62,117.75,117.62,117.65,20181.0,115.7054,115.8333,115.7054,115.7349,20181.0
2025-03-20 11:30:00,117.65,117.7,117.57,117.69,17041.0,115.7349,115.7841,115.6562,115.7743,17041.0
2025-03-20 11:35:00,117.69,117.76,117.67,117.7,14967.0,115.7743,115.8431,115.7546,115.7841,14967.0
2025-03-20 11:40:00,117.71,117.77,117.65,117.73,25952.0,115.7939,115.8529,115.7349,115.8136,25952.0
2025-03-20 11:45:00,117.73,117.75,117.68,117.72,19468.0,115.8136,115.8333,115.7644,115.8038,19468.0
2025-03-20 11:50:00,117.71,117.83,117.7,117.77,13750.0,115.7939,115.912,115.7841,115.8529,13750.0
2025-03-20 11:55:00,117.77,117.88,117.69,117.77,27125.0,115.8529,115.9612,115.7743,115.8529,27125.0
2025-03-20 12:00:00,117.76,117.88,117.71,117.73,15905.0,115.8431,115.9612,115.7939,115.8136,15905.0
2025-03-20 12:05:00,117.67,117.67,117.55,117.58,17787.0,115.7546,115.7546,115.6365,115.666,17787.0
2025-03-20 12:10:00,117.56,117.57,117.49,117.56,8692.0,115.6464,115.6562,115.5775,115.6464,8692.0
2025-03-20 12:15:00,117.55,117.56,117.37,117.43,12066.0,115.6365,115.6464,115.4595,115.5185,12066.0
2025-03-20 12:20:00,117.47,117.49,117.33,117.34,12327.0,115.5578,115.5775,115.4201,115.4299,12327.0
2025-03-20 12:25:00,117.34,117.39,117.3,117.3,15328.0,115.4299,115.4791,115.3906,115.3906,15328.0
2025-03-20 12:30:00,117.31,117.43,117.31,117.31,14290.0,115.4004,115.5185,115.4004,115.4004,14290.0
2025-03-20 12:35:00,117.32,117.34,117.25,117.28,8464.0,115.4103,115.4299,115.3414,115.3709,8464.0
2025-03-20 12:40:00,117.3,117.42,117.3,117.39,18831.0,115.3906,115.5086,115.3906,115.4791,18831.0
2025-03-20 12:45:00,117.4,117.41,117.18,117.2,11577.0,115.489,115.4988,115.2726,115.2922,11577.0
2025-03-20 12:50:00,117.17,117.29,117.14,117.26,7885.0,115.2627,115.3808,115.2332,115.3513,7885.0
2025-03-20 12:55:00,117.3,117.3,117.09,117.13,10559.0,115.3906,115.3906,115.184,115.2234,10559.0
2025-03-20 13:00:00,117.15,117.18,117.05,117.16,16538.0,115.243,115.2726,115.1447,115.2529,16538.0
2025-03-20 13:05:00,117.21,117.39,117.18,117.34,9470.0,115.3021,115.4791,115.2726,115.4299,9470.0
2025-03-20 13:10:00,117.34,117.34,117.24,117.32,5599.0,115.4299,115.4299,115.3316,115.4103,5599.0
2025-03-20 13:15:00,117.32,117.38,117.25,117.34,11200.0,115.4103,115.4693,115.3414,115.4299,11200.0
2025-03-20 13:20:00,117.34,117.36,117.11,117.13,15772.0,115.4299,115.4496,115.2037,115.2234,15772.0
2025-03-20 13:25:00,117.12,117.12,116.91,117.02,33965.0,115.2135,115.2135,115.0069,115.1152,33965.0
2025-03-20 13:30:00,117.03,117.07,116.99,117.03,14077.0,115.125,115.1643,115.0856,115.125,14077.0
2025-03-20 13:35:00,117.04,117.1,117.02,117.07,8091.0,115.1348,115.1939,115.1152,115.1643,8091.0
2025-03-20 13:40:00,117.04,117.05,116.9,117.04,17375.0,115.1348,115.1447,114.9971,115.1348,17375.0
2025-03-20 13:45:00,117.06,117.17,117.06,117.11,19475.0,115.1545,115.2627,115.1545,115.2037,19475.0
2025-03-20 13:50:00,117.16,117.2,117.08,117.08,24746.0,115.2529,115.2922,115.1742,115.1742,24746.0
2025-03-20 13:55:00,117.07,117.07,116.95,117.02,15748.0,115.1643,115.1643,115.0463,115.1152,15748.0
2025-03-20 14:00:00,117.01,117.1,116.98,117.09,26988.0,115.1053,115.1939,115.0758,115.184,26988.0
2025-03-20 14:05:00,117.08,117.23,117.07,117.2,29221.0,115.1742,115.3217,115.1643,115.2922,29221.0
2025-03-20 14:10:00,117.19,117.39,117.16,117.22,38794.0,115.2824,115.4791,115.2529,115.3119,38794.0
2025-03-20 14:15:00,117.2,117.25,117.18,117.21,15006.0,115.2922,115.3414,115.2726,115.3021,15006.0
2025-03-20 14:20:00,117.21,117.25,117.18,117.19,10208.0,115.3021,115.3414,115.2726,115.2824,10208.0
2025-03-20 14:25:00,117.19,117.24,117.09,117.14,12436.0,115.2824,115.3316,115.184,115.2332,12436.0
2025-03-20 14:30:00,117.11,117.13,117.01,117.06,6306.0,115.2037,115.2234,115.1053,115.1545,6306.0
2025-03-20 14:35:00,117.08,117.14,117.07,117.12,8102.0,115.1742,115.2332,115.1643,115.2135,8102.0
2025-03-20 14:40:00,117.11,117.14,117.07,117.1,10987.0,115.2037,115.2332,115.1643,115.1939,10987.0
2025-03-20 14:45:00,117.13,117.21,117.1,117.19,24382.0,115.2234,115.3021,115.1939,115.2824,24382.0
2025-03-20 14:50:00,117.22,117.41,117.21,117.39,12829.0,115.3119,115.4988,115.3021,115.4791,12829.0
2025-03-20 14:55:00,117.39,117.39,117.12,117.14,21459.0,115.4791,115.4791,115.2135,115.2332,21459.0
2025-03-20 15:00:00,117.14,117.33,117.14,117.24,20573.0,115.2332,115.4201,115.2332,115.3316,20573.0
2025-03-20 15:05:00,117.21,117.24,117.14,117.18,14589.0,115.3021,115.3316,115.2332,115.2726,14589.0
2025-03-20 15:10:00,117.17,117.35,117.16,117.3,15481.0,115.2627,115.4398,115.2529,115.3906,15481.0
2025-03-20 15:15:00,117.3,117.37,117.23,117.28,37225.0,115.3906,115.4595,115.3217,115.3709,37225.0
2025-03-20 15:20:00,117.29,117.42,117.27,117.28,23141.0,115.3808,115.5086,115.3611,115.3709,23141.0
2025-03-20 15:25:00,117.28,117.3,117.17,117.18,14247.0,115.3709,115.3906,115.2627,115.2726,14247.0
2025-03-20 15:30:00,117.16,117.29,117.11,117.27,22480.0,115.2529,115.3808,115.2037,115.3611,22480.0
2025-03-20 15:35:00,117.24,117.24,116.98,116.98,28476.0,115.3316,115.3316,115.0758,115.0758,28476.0
2025-03-20 15:40:00,117.0,117.11,116.98,117.1,18634.0,115.0955,115.2037,115.0758,115.1939,18634.0
2025-03-20 15:45:00,117.08,117.15,117.05,117.13,25638.0,115.1742,115.243,115.1447,115.2234,25638.0
2025-03-20 15:50:00,117.13,117.25,116.98,117.13,69781.0,115.2234,115.3414,115.0758,115.2234,69781.0
2025-03-20 15:55:00,117.15,117.25,116.93,116.96,183244.0,115.243,115.3414,115.0266,115.0561,183244.0
2025-03-21 09:30:00,114.36,114.4,113.3,113.72,908210.0,112.4985,112.5378,111.4557,111.8689,908210.0
2025-03-21 09:35:00,113.72,113.72,112.6,112.61,407886.0,111.8689,111.8689,110.7671,110.7769,407886.0
2025-03-21 09:40:00,112.64,113.79,112.46,113.44,152540.0,110.8065,111.9377,110.6294,111.5934,152540.0
2025-03-21 09:45:00,113.37,113.56,113.17,113.28,124105.0,111.5246,111.7115,111.3278,111.436,124105.0
2025-03-21 09:50:00,113.25,113.28,112.92,113.26,115185.0,111.4065,111.436,111.0819,111.4164,115185.0
2025-03-21 09:55:00,113.23,113.36,113.06,113.21,71208.0,111.3869,111.5147,111.2196,111.3672,71208.0
2025-03-21 10:00:00,113.21,113.28,112.84,113.11,115789.0,111.3672,111.436,111.0032,111.2688,115789.0
2025-03-21 10:05:00,113.08,113.39,112.94,113.33,62934.0,111.2393,111.5442,111.1016,111.4852,62934.0
2025-03-21 10:10:00,113.3,113.49,113.26,113.36,93414.0,111.4557,111.6426,111.4164,111.5147,93414.0
2025-03-21 10:15:00,113.37,113.44,113.11,113.35,80859.0,111.5246,111.5934,111.2688,111.5049,80859.0
2025-03-21 10:20:00,113.35,113.36,112.92,113.03,54880.0,111.5049,111.5147,111.0819,111.1901,54880.0
2025-03-21 10:25:00,113.0,113.25,112.93,113.24,73523.0,111.1606,111.4065,111.0917,111.3967,73523.0
2025-03-21 10:30:00,113.24,113.65,113.24,113.34,40895.0,111.3967,111.8,111.3967,111.4951,40895.0
2025-03-21 10:35:00,113.34,113.41,113.11,113.3,48461.0,111.4951,111.5639,111.2688,111.4557,48461.0
2025-03-21 10:40:00,113.32,113.62,113.18,113.18,118110.0,111.4754,111.7705,111.3377,111.3377,118110.0
2025-03-21 10:45:00,113.19,113.55,113.13,113.52,32154.0,111.3475,111.7016,111.2885,111.6721,32154.0
2025-03-21 10:50:00,113.53,113.98,113.53,113.96,52213.0,111.682,112.1246,111.682,112.105,52213.0
2025-03-21 10:55:00,113.97,113.98,113.72,113.82,44431.0,112.1148,112.1246,111.8689,111.9672,44431.0
2025-03-21 11:00:00,113.82,113.84,113.57,113.82,57921.0,111.9672,111.9869,111.7213,111.9672,57921.0
2025-03-21 11:05:00,113.82,114.0,113.7,113.91,50760.0,111.9672,112.1443,111.8492,112.0558,50760.0
2025-03-21 11:10:00,113.89,113.95,113.75,113.92,29143.0,112.0361,112.0951,111.8984,112.0656,29143.0
2025-03-21 11:15:00,113.94,113.97,113.77,113.88,24051.0,112.0853,112.1148,111.9181,112.0263,24051.0
2025-03-21 11:20:00,113.83,113.96,113.75,113.8,34236.0,111.9771,112.105,111.8984,111.9476,34236.0
2025-03-21 11:25:00,113.8,113.83,113.53,113.57,37409.0,111.9476,111.9771,111.682,111.7213,37409.0
2025-03-21 11:30:00,113.57,113.76,113.57,113.72,25812.0,111.7213,111.9082,111.7213,111.8689,25812.0
2025-03-21 11:35:00,113.68,113.7,113.53,113.63,28139.0,111.8295,111.8492,111.682,111.7803,28139.0
2025-03-21 11:40:00,113.61,113.71,113.57,113.67,24695.0,111.7607,111.859,111.7213,111.8197,24695.0
2025-03-21 11:45:00,113.69,113.76,113.5,113.52,38878.0,111.8394,111.9082,111.6525,111.6721,38878.0
2025-03-21 11:50:00,113.51,113.51,113.33,113.43,39419.0,111.6623,111.6623,111.4852,111.5836,39419.0
2025-03-21 11:55:00,113.43,113.64,113.4,113.51,35866.0,111.5836,111.7902,111.5541,111.6623,35866.0
2025-03-21 12:00:00,113.48,113.62,113.43,113.62,33389.0,111.6328,111.7705,111.5836,111.7705,33389.0
2025-03-21 12:05:00,113.61,113.71,113.59,113.7,27757.0,111.7607,111.859,111.741,111.8492,27757.0
2025-03-21 12:10:00,113.7,113.88,113.69,113.8,55360.0,111.8492,112.0263,111.8394,111.9476,55360.0
2025-03-21 12:15:00,113.77,114.01,113.77,114.0,30522.0,111.9181,112.1542,111.9181,112.1443,30522.0
2025-03-21 12:20:00,114.02,114.16,114.0,114.11,25392.0,112.164,112.3017,112.1443,112.2525,25392.0
2025-03-21 12:25:00,114.13,114.36,114.07,114.07,47219.0,112.2722,112.4985,112.2132,112.2132,47219.0
2025-03-21 12:30:00,114.07,114.12,113.85,113.91,34550.0,112.2132,112.2624,111.9968,112.0558,34550.0
2025-03-21 12:35:00,113.92,113.98,113.79,113.95,31141.0,112.0656,112.1246,111.9377,112.0951,31141.0
2025-03-21 12:40:00,113.95,114.01,113.9,113.9,24719.0,112.0951,112.1542,112.0459,112.0459,24719.0
2025-03-21 12:45:00,113.92,113.95,113.85,113.95,27713.0,112.0656,112.0951,111.9968,112.0951,27713.0
2025-03-21 12:50:00,113.92,114.06,113.86,114.06,42550.0,112.0656,112.2033,112.0066,112.2033,42550.0
2025-03-21 12:55:00,114.06,114.08,113.94,114.02,46057.0,112.2033,112.223,112.0853,112.164,46057.0
2025-03-21 13:00:00,114.0,114.23,113.97,114.21,38780.0,112.1443,112.3706,112.1148,112.3509,38780.0
2025-03-21 13:05:00,114.21,114.21,114.08,114.16,29677.0,112.3509,112.3509,112.223,112.3017,29677.0
2025-03-21 13:10:00,114.14,114.36,114.08,114.3,54045.0,112.282,112.4985,112.223,112.4394,54045.0
2025-03-21 13:15:00,114.3,114.39,114.25,114.32,44633.0,112.4394,112.528,112.3902,112.4591,44633.0
2025-03-21 13:20:00,114.31,114.4,114.2,114.29,43403.0,112.4493,112.5378,112.3411,112.4296,43403.0
2025-03-21 13:25:00,114.29,114.35,114.1,114.11,37052.0,112.4296,112.4886,112.2427,112.2525,37052.0
2025-03-21 13:30:00,114.13,114.13,113.96,114.04,34357.0,112.2722,112.2722,112.105,112.1837,34357.0
2025-03-21 13:35:00,114.05,114.18,114.04,114.18,32492.0,112.1935,112.3214,112.1837,112.3214,32492.0
2025-03-21 13:40:00,114.18,114.31,114.17,114.3,24417.0,112.3214,112.4493,112.3116,112.4394,24417.0
2025-03-21 13:45:00,114.3,114.5,114.27,114.46,47160.0,112.4394,112.6362,112.4099,112.5968,47160.0
2025-03-21 13:50:00,114.45,114.58,114.4,114.55,42584.0,112.587,112.7149,112.5378,112.6854,42584.0
2025-03-21 13:55:00,114.56,114.56,114.39,114.44,34335.0,112.6952,112.6952,112.528,112.5772,34335.0
2025-03-21 14:00:00,114.42,114.47,114.35,114.35,40018.0,112.5575,112.6067,112.4886,112.4886,40018.0
2025-03-21 14:05:00,114.34,114.44,114.22,114.44,53254.0,112.4788,112.5772,112.3607,112.5772,53254.0
2025-03-21 14:10:00,114.44,114.47,114.33,114.36,49921.0,112.5772,112.6067,112.4689,112.4985,49921.0
2025-03-21 14:15:00,114.37,114.58,114.29,114.55,32734.0,112.5083,112.7149,112.4296,112.6854,32734.0
2025-03-21 14:20:00,114.54,114.54,114.34,114.37,35274.0,112.6755,112.6755,112.4788,112.5083,35274.0
2025-03-21 14:25:00,114.37,114.45,114.29,114.33,34349.0,112.5083,112.587,112.4296,112.4689,34349.0
2025-03-21 14:30:00,114.33,114.49,114.31,114.38,35642.0,112.4689,112.6263,112.4493,112.5181,35642.0
2025-03-21 14:35:00,114.38,114.55,114.36,114.54,36890.0,112.5181,112.6854,112.4985,112.6755,36890.0
2025-03-21 14:40:00,114.53,114.68,114.52,114.67,37558.0,112.6657,112.8132,112.6559,112.8034,37558.0
2025-03-21 14:45:00,114.66,114.67,114.53,114.61,48652.0,112.7936,112.8034,112.6657,112.7444,48652.0
2025-03-21 14:50:00,114.61,114.61,114.5,114.52,43388.0,112.7444,112.7444,112.6362,112.6559,43388.0
2025-03-21 14:55:00,114.53,114.63,114.52,114.6,52370.0,112.6657,112.7641,112.6559,112.7346,52370.0
2025-03-21 15:00:00,114.6,114.63,114.43,114.61,56089.0,112.7346,112.7641,112.5673,112.7444,56089.0
2025-03-21 15:05:00,114.59,114.66,114.54,114.57,48018.0,112.7247,112.7936,112.6755,112.705,48018.0
2025-03-21 15:10:00,114.57,114.62,114.38,114.61,59719.0,112.705,112.7542,112.5181,112.7444,59719.0
2025-03-21 15:15:00,114.59,114.67,114.53,114.55,43442.0,112.7247,112.8034,112.6657,112.6854,43442.0
2025-03-21 15:20:00,114.55,114.8,114.54,114.8,81821.0,112.6854,112.9313,112.6755,112.9313,81821.0
2025-03-21 15:25:00,114.8,114.8,114.59,114.74,87684.0,112.9313,112.9313,112.7247,112.8723,87684.0
2025-03-21 15:30:00,114.74,114.83,114.52,114.69,79190.0,112.8723,112.9608,112.6559,112.8231,79190.0
2025-03-21 15:35:00,114.69,114.97,114.64,114.82,105870.0,112.8231,113.0985,112.7739,112.951,105870.0
2025-03-21 15:40:00,114.82,114.82,114.67,114.81,83938.0,112.951,112.951,112.8034,112.9411,83938.0
2025-03-21 15:45:00,114.81,115.05,114.75,115.05,128841.0,112.9411,113.1772,112.8821,113.1772,128841.0
2025-03-21 15:50:00,115.05,115.33,114.77,114.93,298554.0,113.1772,113.4527,112.9018,113.0592,298554.0
2025-03-21 15:55:00,114.93,115.42,114.87,115.09,562166.0,113.0592,113.5412,113.0002,113.2166,562166.0
2025-03-24 09:30:00,115.72,115.91,115.66,115.83,78246.0,113.8363,114.0232,113.7773,113.9445,78246.0
2025-03-24 09:35:00,115.84,116.54,115.79,116.31,99380.0,113.9544,114.643,113.9052,114.4167,99380.0
2025-03-24 09:40:00,116.38,116.59,116.25,116.31,36684.0,114.4856,114.6922,114.3577,114.4167,36684.0
2025-03-24 09:45:00,116.36,116.4,116.0,116.09,90985.0,114.4659,114.5053,114.1118,114.2003,90985.0
2025-03-24 09:50:00,116.08,116.29,116.07,116.22,20459.0,114.1905,114.397,114.1806,114.3282,20459.0
2025-03-24 09:55:00,116.22,116.28,116.06,116.28,30207.0,114.3282,114.3872,114.1708,114.3872,30207.0
2025-03-24 10:00:00,116.23,116.55,116.2,116.46,35529.0,114.338,114.6528,114.3085,114.5643,35529.0
2025-03-24 10:05:00,116.41,116.77,116.37,116.76,31658.0,114.5151,114.8692,114.4757,114.8594,31658.0
2025-03-24 10:10:00,116.72,116.81,116.61,116.65,63731.0,114.82,114.9086,114.7118,114.7512,63731.0
2025-03-24 10:15:00,116.66,117.01,116.62,116.98,74564.0,114.761,115.1053,114.7217,115.0758,74564.0
2025-03-24 10:20:00,116.96,117.19,116.81,116.85,36065.0,115.0561,115.2824,114.9086,114.9479,36065.0
2025-03-24 10:25:00,116.85,117.01,116.76,116.79,29611.0,114.9479,115.1053,114.8594,114.8889,29611.0
2025-03-24 10:30:00,116.79,116.83,116.55,116.68,31294.0,114.8889,114.9283,114.6528,114.7807,31294.0
2025-03-24 10:35:00,116.66,116.81,116.54,116.6,23634.0,114.761,114.9086,114.643,114.702,23634.0
2025-03-24 10:40:00,116.64,116.64,116.44,116.46,31621.0,114.7413,114.7413,114.5446,114.5643,31621.0
2025-03-24 10:45:00,116.46,116.79,116.46,116.65,21404.0,114.5643,114.8889,114.5643,114.7512,21404.0
2025-03-24 10:50:00,116.64,116.64,116.47,116.58,17469.0,114.7413,114.7413,114.5741,114.6823,17469.0
2025-03-24 10:55:00,116.61,116.86,116.6,116.83,29807.0,114.7118,114.9578,114.702,114.9283,29807.0
2025-03-24 11:00:00,116.81,116.88,116.7,116.74,42834.0,114.9086,114.9774,114.8004,114.8397,42834.0
2025-03-24 11:05:00,116.75,116.76,116.62,116.65,23920.0,114.8496,114.8594,114.7217,114.7512,23920.0
2025-03-24 11:10:00,116.65,116.67,116.53,116.56,31499.0,114.7512,114.7709,114.6331,114.6626,31499.0
2025-03-24 11:15:00,116.56,116.59,116.51,116.56,32022.0,114.6626,114.6922,114.6135,114.6626,32022.0
2025-03-24 11:20:00,116.54,116.63,116.45,116.46,28415.0,114.643,114.7315,114.5544,114.5643,28415.0
2025-03-24 11:25:00,116.47,116.48,116.35,116.42,28008.0,114.5741,114.5839,114.4561,114.5249,28008.0
2025-03-24 11:30:00,116.42,116.53,116.42,116.43,30757.0,114.5249,114.6331,114.5249,114.5348,30757.0
2025-03-24 11:35:00,116.43,116.45,116.25,116.25,38109.0,114.5348,114.5544,114.3577,114.3577,38109.0
2025-03-24 11:40:00,116.22,116.35,116.13,116.33,28664.0,114.3282,114.4561,114.2396,114.4364,28664.0
2025-03-24 11:45:00,116.33,116.4,116.24,116.25,24102.0,114.4364,114.5053,114.3479,114.3577,24102.0
2025-03-24 11:50:00,116.24,116.32,116.24,116.3,12192.0,114.3479,114.4266,114.3479,114.4069,12192.0
2025-03-24 11:55:00,116.29,116.34,116.22,116.33,34729.0,114.397,114.4462,114.3282,114.4364,34729.0
2025-03-24 12:00:00,116.33,116.39,116.17,116.2,26244.0,114.4364,114.4954,114.279,114.3085,26244.0
2025-03-24 12:05:00,116.17,116.3,116.17,116.29,29313.0,114.279,114.4069,114.279,114.397,29313.0
2025-03-24 12:10:00,116.3,116.36,116.27,116.34,15464.0,114.4069,114.4659,114.3774,114.4462,15464.0
2025-03-24 12:15:00,116.35,116.5,116.35,116.46,37026.0,114.4561,114.6036,114.4561,114.5643,37026.0
2025-03-24 12:20:00,116.46,116.57,116.45,116.54,37167.0,114.5643,114.6725,114.5544,114.643,37167.0
2025-03-24 12:25:00,116.55,116.56,116.39,116.41,28288.0,114.6528,114.6626,114.4954,114.5151,28288.0
2025-03-24 12:30:00,116.4,116.44,116.32,116.44,21479.0,114.5053,114.5446,114.4266,114.5446,21479.0
2025-03-24 12:35:00,116.43,116.54,116.37,116.38,190871.0,114.5348,114.643,114.4757,114.4856,190871.0
2025-03-24 12:40:00,116.28,116.38,116.22,116.36,23510.0,114.3872,114.4856,114.3282,114.4659,23510.0
2025-03-24 12:45:00,116.39,116.46,116.3,116.46,16288.0,114.4954,114.5643,114.4069,114.5643,16288.0
2025-03-24 12:50:00,116.46,116.53,116.45,116.47,19434.0,114.5643,114.6331,114.5544,114.5741,19434.0
2025-03-24 12:55:00,116.5,116.52,116.45,116.48,12229.0,114.6036,114.6233,114.5544,114.5839,12229.0
2025-03-24 13:00:00,116.53,116.56,116.47,116.47,20363.0,114.6331,114.6626,114.5741,114.5741,20363.0
2025-03-24 13:05:00,116.46,116.56,116.46,116.49,23049.0,114.5643,114.6626,114.5643,114.5938,23049.0
2025-03-24 13:10:00,116.49,116.51,116.43,116.44,11009.0,114.5938,114.6135,114.5348,114.5446,11009.0
2025-03-24 13:15:00,116.42,116.47,116.39,116.44,10043.0,114.5249,114.5741,114.4954,114.5446,10043.0
2025-03-24 13:20:00,116.46,116.47,116.38,116.41,18956.0,114.5643,114.5741,114.4856,114.5151,18956.0
2025-03-24 13:25:00,116.41,116.43,116.21,116.21,30125.0,114.5151,114.5348,114.3183,114.3183,30125.0
2025-03-24 13:30:00,116.21,116.41,116.21,116.35,48785.0,114.3183,114.5151,114.3183,114.4561,48785.0
2025-03-24 13:35:00,116.34,116.46,116.27,116.3,38021.0,114.4462,114.5643,114.3774,114.4069,38021.0
2025-03-24 13:40:00,116.28,116.3,116.21,116.22,25140.0,114.3872,114.4069,114.3183,114.3282,25140.0
2025-03-24 13:45:00,116.2,116.2,116.06,116.09,34683.0,114.3085,114.3085,114.1708,114.2003,34683.0
2025-03-24 13:50:00,116.09,116.11,115.91,115.94,40185.0,114.2003,114.22,114.0232,114.0527,40185.0
2025-03-24 13:55:00,115.97,115.97,115.78,115.92,36696.0,114.0823,114.0823,113.8953,114.0331,36696.0
2025-03-24 14:00:00,115.92,115.94,115.64,115.68,39205.0,114.0331,114.0527,113.7576,113.797,39205.0
2025-03-24 14:05:00,115.68,115.76,115.66,115.67,33693.0,113.797,113.8757,113.7773,113.7871,33693.0
2025-03-24 14:10:00,115.67,115.68,115.45,115.6,70018.0,113.7871,113.797,113.5707,113.7183,70018.0
2025-03-24 14:15:00,115.6,115.61,115.44,115.45,27399.0,113.7183,113.7281,113.5609,113.5707,27399.0
2025-03-24 14:20:00,115.44,115.44,115.29,115.32,34570.0,113.5609,113.5609,113.4133,113.4428,34570.0
2025-03-24 14:25:00,115.31,115.42,115.3,115.31,34050.0,113.433,113.5412,113.4232,113.433,34050.0
2025-03-24 14:30:00,115.32,115.4,115.27,115.38,28938.0,113.4428,113.5215,113.3936,113.5019,28938.0
2025-03-24 14:35:00,115.37,115.45,115.31,115.43,39624.0,113.492,113.5707,113.433,113.551,39624.0
2025-03-24 14:40:00,115.41,115.47,115.36,115.46,33444.0,113.5314,113.5904,113.4822,113.5806,33444.0
2025-03-24 14:45:00,115.46,115.54,115.41,115.44,34425.0,113.5806,113.6592,113.5314,113.5609,34425.0
2025-03-24 14:50:00,115.44,115.54,115.43,115.5,33965.0,113.5609,113.6592,113.551,113.6199,33965.0
2025-03-24 14:55:00,115.52,115.52,115.4,115.49,34557.0,113.6396,113.6396,113.5215,113.6101,34557.0
2025-03-24 15:00:00,115.48,115.48,115.37,115.39,39770.0,113.6002,113.6002,113.492,113.5117,39770.0
2025-03-24 15:05:00,115.4,115.4,115.3,115.3,47520.0,113.5215,113.5215,113.4232,113.4232,47520.0
2025-03-24 15:10:00,115.3,115.39,115.25,115.36,39680.0,113.4232,113.5117,113.374,113.4822,39680.0
2025-03-24 15:15:00,115.38,115.42,115.31,115.36,41443.0,113.5019,113.5412,113.433,113.4822,41443.0
2025-03-24 15:20:00,115.37,115.44,115.32,115.38,50619.0,113.492,113.5609,113.4428,113.5019,50619.0
2025-03-24 15:25:00,115.39,115.44,115.31,115.35,48949.0,113.5117,113.5609,113.433,113.4723,48949.0
2025-03-24 15:30:00,115.35,115.59,115.35,115.57,58811.0,113.4723,113.7084,113.4723,113.6888,58811.0
2025-03-24 15:35:00,115.57,115.59,115.48,115.52,59213.0,113.6888,113.7084,113.6002,113.6396,59213.0
2025-03-24 15:40:00,115.52,115.57,115.37,115.41,74174.0,113.6396,113.6888,113.492,113.5314,74174.0
2025-03-24 15:45:00,115.4,115.67,115.39,115.67,76081.0,113.5215,113.7871,113.5117,113.7871,76081.0
2025-03-24 15:50:00,115.65,115.86,115.53,115.79,114624.0,113.7675,113.974,113.6494,113.9052,114624.0
2025-03-24 15:55:00,115.78,115.92,115.66,115.77,295112.0,113.8953,114.0331,113.7773,113.8855,295112.0
2025-03-25 09:30:00,115.83,116.0,115.35,115.93,60599.0,113.9445,114.1118,113.4723,114.0429,60599.0
2025-03-25 09:35:00,115.92,115.99,115.61,115.85,16365.0,114.0331,114.1019,113.7281,113.9642,16365.0
2025-03-25 09:40:00,115.78,115.79,115.41,115.65,19960.0,113.8953,113.9052,113.5314,113.7675,19960.0
2025-03-25 09:45:00,115.69,115.77,115.39,115.45,16237.0,113.8068,113.8855,113.5117,113.5707,16237.0
2025-03-25 09:50:00,115.46,115.51,115.15,115.25,22999.0,113.5806,113.6297,113.2756,113.374,22999.0
2025-03-25 09:55:00,115.29,115.29,114.86,114.87,27628.0,113.4133,113.4133,112.9903,113.0002,27628.0
2025-03-25 10:00:00,114.85,114.88,114.57,114.64,74889.0,112.9805,113.01,112.705,112.7739,74889.0
2025-03-25 10:05:00,114.64,114.7,114.4,114.51,57155.0,112.7739,112.8329,112.5378,112.646,57155.0
2025-03-25 10:10:00,114.51,114.63,114.36,114.39,46592.0,112.646,112.7641,112.4985,112.528,46592.0
2025-03-25 10:15:00,114.39,114.55,114.39,114.45,38526.0,112.528,112.6854,112.528,112.587,38526.0
2025-03-25 10:20:00,114.49,114.54,114.39,114.45,33675.0,112.6263,112.6755,112.528,112.587,33675.0
2025-03-25 10:25:00,114.42,114.43,113.93,113.94,105062.0,112.5575,112.5673,112.0755,112.0853,105062.0
2025-03-25 10:30:00,113.91,113.93,113.55,113.6,121021.0,112.0558,112.0755,111.7016,111.7508,121021.0
2025-03-25 10:35:00,113.61,113.64,113.0,113.04,89703.0,111.7607,111.7902,111.1606,111.1999,89703.0
2025-03-25 10:40:00,113.05,113.05,112.7,112.72,99907.0,111.2098,111.2098,110.8655,110.8852,99907.0
2025-03-25 10:45:00,112.72,112.79,112.23,112.51,138149.0,110.8852,110.954,110.4031,110.6786,138149.0
2025-03-25 10:50:00,112.51,112.54,112.11,112.18,100659.0,110.6786,110.7081,110.2851,110.3539,100659.0
2025-03-25 10:55:00,112.17,112.39,111.89,112.09,185248.0,110.3441,110.5605,110.0687,110.2654,185248.0
2025-03-25 11:00:00,112.06,112.35,111.96,112.09,109689.0,110.2359,110.5212,110.1375,110.2654,109689.0
2025-03-25 11:05:00,112.08,112.12,111.45,111.47,136746.0,110.2556,110.2949,109.6358,109.6555,136746.0
2025-03-25 11:10:00,111.5,111.64,111.25,111.35,175120.0,109.685,109.8227,109.4391,109.5375,175120.0
2025-03-25 11:15:00,111.35,111.41,110.96,111.28,176442.0,109.5375,109.5965,109.1538,109.4686,176442.0
2025-03-25 11:20:00,111.28,111.3,110.69,110.91,219585.0,109.4686,109.4883,108.8882,109.1046,219585.0
2025-03-25 11:25:00,110.91,110.94,110.57,110.89,154919.0,109.1046,109.1341,108.7702,109.0849,154919.0
2025-03-25 11:30:00,110.95,110.97,110.6,110.75,140176.0,109.144,109.1636,108.7997,108.9472,140176.0
2025-03-25 11:35:00,110.75,110.85,110.52,110.68,121178.0,108.9472,109.0456,108.721,108.8784,121178.0
2025-03-25 11:40:00,110.65,110.68,110.44,110.44,116242.0,108.8488,108.8784,108.6423,108.6423,116242.0
2025-03-25 11:45:00,110.44,110.5,110.03,110.1,205622.0,108.6423,108.7013,108.2389,108.3078,205622.0
2025-03-25 11:50:00,110.1,110.28,109.92,110.21,322243.0,108.3078,108.4849,108.1307,108.416,322243.0
2025-03-25 11:55:00,110.21,110.84,110.14,110.75,171415.0,108.416,109.0358,108.3472,108.9472,171415.0
2025-03-25 12:00:00,110.72,110.96,110.65,110.67,158855.0,108.9177,109.1538,108.8488,108.8685,158855.0
2025-03-25 12:05:00,110.69,110.95,110.69,110.86,80090.0,108.8882,109.144,108.8882,109.0554,80090.0
2025-03-25 12:10:00,110.87,110.91,110.4,110.57,85170.0,109.0653,109.1046,108.6029,108.7702,85170.0
2025-03-25 12:15:00,110.56,110.67,110.33,110.34,67416.0,108.7603,108.8685,108.5341,108.5439,67416.0
2025-03-25 12:20:00,110.34,110.51,110.34,110.47,114600.0,108.5439,108.7111,108.5439,108.6718,114600.0
2025-03-25 12:25:00,110.48,110.63,110.31,110.62,108662.0,108.6816,108.8292,108.5144,108.8193,108662.0
2025-03-25 12:30:00,110.58,110.8,110.54,110.72,77144.0,108.78,108.9964,108.7406,108.9177,77144.0
2025-03-25 12:35:00,110.72,110.87,110.53,110.63,53617.0,108.9177,109.0653,108.7308,108.8292,53617.0
2025-03-25 12:40:00,110.63,110.72,110.55,110.63,45158.0,108.8292,108.9177,108.7505,108.8292,45158.0
2025-03-25 12:45:00,110.65,110.78,110.6,110.72,36597.0,108.8488,108.9767,108.7997,108.9177,36597.0
2025-03-25 12:50:00,110.72,110.85,110.67,110.7,51995.0,108.9177,109.0456,108.8685,108.898,51995.0
2025-03-25 12:55:00,110.68,110.75,110.62,110.7,35647.0,108.8784,108.9472,108.8193,108.898,35647.0
2025-03-25 13:00:00,110.73,110.75,110.59,110.59,31948.0,108.9275,108.9472,108.7898,108.7898,31948.0
2025-03-25 13:05:00,110.59,110.62,110.46,110.49,76364.0,108.7898,108.8193,108.6619,108.6915,76364.0
2025-03-25 13:10:00,110.47,110.49,110.3,110.36,75040.0,108.6718,108.6915,108.5045,108.5636,75040.0
2025-03-25 13:15:00,110.36,110.44,110.3,110.37,41713.0,108.5636,108.6423,108.5045,108.5734,41713.0
2025-03-25 13:20:00,110.36,110.38,110.2,110.26,51915.0,108.5636,108.5832,108.4062,108.4652,51915.0
2025-03-25 13:25:00,110.26,110.32,110.17,110.21,50807.0,108.4652,108.5242,108.3767,108.416,50807.0
2025-03-25 13:30:00,110.19,110.29,110.11,110.14,88102.0,108.3963,108.4947,108.3176,108.3472,88102.0
2025-03-25 13:35:00,110.13,110.29,110.12,110.25,35649.0,108.3373,108.4947,108.3275,108.4554,35649.0
2025-03-25 13:40:00,110.26,110.42,110.23,110.39,32565.0,108.4652,108.6226,108.4357,108.5931,32565.0
2025-03-25 13:45:00,110.38,110.4,110.3,110.34,37372.0,108.5832,108.6029,108.5045,108.5439,37372.0
2025-03-25 13:50:00,110.36,110.57,110.34,110.53,60161.0,108.5636,108.7702,108.5439,108.7308,60161.0
2025-03-25 13:55:00,110.49,110.54,110.3,110.32,76589.0,108.6915,108.7406,108.5045,108.5242,76589.0
2025-03-25 14:00:00,110.32,110.34,110.05,110.06,79180.0,108.5242,108.5439,108.2586,108.2685,79180.0
2025-03-25 14:05:00,110.07,110.25,109.94,110.12,145704.0,108.2783,108.4554,108.1504,108.3275,145704.0
2025-03-25 14:10:00,110.13,110.34,110.09,110.27,62079.0,108.3373,108.5439,108.298,108.475,62079.0
2025-03-25 14:15:00,110.25,110.27,110.14,110.17,39561.0,108.4554,108.475,108.3472,108.3767,39561.0
2025-03-25 14:20:00,110.19,110.23,110.07,110.18,37440.0,108.3963,108.4357,108.2783,108.3865,37440.0
2025-03-25 14:25:00,110.2,110.2,110.1,110.11,36364.0,108.4062,108.4062,108.3078,108.3176,36364.0
2025-03-25 14:30:00,110.12,110.29,110.1,110.29,44637.0,108.3275,108.4947,108.3078,108.4947,44637.0
2025-03-25 14:35:00,110.28,110.44,110.23,110.39,40177.0,108.4849,108.6423,108.4357,108.5931,40177.0
2025-03-25 14:40:00,110.4,110.45,110.22,110.25,57215.0,108.6029,108.6521,108.4258,108.4554,57215.0
2025-03-25 14:45:00,110.28,110.43,110.24,110.34,33615.0,108.4849,108.6324,108.4455,108.5439,33615.0
2025-03-25 14:50:00,110.3,110.32,110.21,110.26,41370.0,108.5045,108.5242,108.416,108.4652,41370.0
2025-03-25 14:55:00,110.26,110.27,110.05,110.1,52173.0,108.4652,108.475,108.2586,108.3078,52173.0
2025-03-25 15:00:00,110.11,110.13,110.02,110.11,44042.0,108.3176,108.3373,108.2291,108.3176,44042.0
2025-03-25 15:05:00,110.11,110.23,110.06,110.19,52911.0,108.3176,108.4357,108.2685,108.3963,52911.0
2025-03-25 15:10:00,110.19,110.19,109.98,110.03,87711.0,108.3963,108.3963,108.1898,108.2389,87711.0
2025-03-25 15:15:00,110.01,110.08,109.97,110.05,55705.0,108.2193,108.2881,108.1799,108.2586,55705.0
2025-03-25 15:20:00,110.05,110.1,109.96,110.09,75457.0,108.2586,108.3078,108.1701,108.298,75457.0
2025-03-25 15:25:00,110.1,110.15,110.0,110.13,72323.0,108.3078,108.357,108.2094,108.3373,72323.0
2025-03-25 15:30:00,110.14,110.27,110.07,110.2,93941.0,108.3472,108.475,108.2783,108.4062,93941.0
2025-03-25 15:35:00,110.18,110.41,109.89,110.07,158936.0,108.3865,108.6128,108.1012,108.2783,158936.0
2025-03-25 15:40:00,110.07,110.27,110.04,110.16,97571.0,108.2783,108.475,108.2488,108.3668,97571.0
2025-03-25 15:45:00,110.17,110.29,110.09,110.18,130899.0,108.3767,108.4947,108.298,108.3865,130899.0
2025-03-25 15:50:00,110.15,110.15,109.95,110.06,250171.0,108.357,108.357,108.1602,108.2685,250171.0
2025-03-25 15:55:00,110.08,110.15,109.91,109.95,467374.0,108.2881,108.357,108.1209,108.1602,467374.0
2025-03-26 09:30:00,110.7,110.98,110.36,110.86,223619.0,108.898,109.1735,108.5636,109.0554,223619.0
2025-03-26 09:35:00,110.84,111.09,110.6,110.95,133643.0,109.0358,109.2817,108.7997,109.144,133643.0
2025-03-26 09:40:00,110.98,111.12,110.85,110.93,127570.0,109.1735,109.3112,109.0456,109.1243,127570.0
2025-03-26 09:45:00,110.96,111.33,110.9,111.18,131413.0,109.1538,109.5178,109.0948,109.3702,131413.0
2025-03-26 09:50:00,111.14,111.3,110.94,111.0,65103.0,109.3309,109.4883,109.1341,109.1932,65103.0
2025-03-26 09:55:00,111.0,111.54,110.99,111.54,102580.0,109.1932,109.7244,109.1833,109.7244,102580.0
2025-03-26 10:00:00,111.51,111.86,111.43,111.55,137145.0,109.6948,110.0392,109.6162,109.7342,137145.0
2025-03-26 10:05:00,111.52,111.67,111.42,111.46,87870.0,109.7047,109.8522,109.6063,109.6457,87870.0
2025-03-26 10:10:00,111.46,111.71,111.42,111.59,60870.0,109.6457,109.8916,109.6063,109.7735,60870.0
2025-03-26 10:15:00,111.59,112.26,111.48,112.2,114368.0,109.7735,110.4326,109.6653,110.3736,114368.0
2025-03-26 10:20:00,112.2,112.35,112.02,112.28,122995.0,110.3736,110.5212,110.1965,110.4523,122995.0
2025-03-26 10:25:00,112.25,112.32,111.66,111.73,111645.0,110.4228,110.4917,109.8424,109.9113,111645.0
2025-03-26 10:30:00,111.7,111.93,111.65,111.85,66971.0,109.8818,110.108,109.8326,110.0293,66971.0
2025-03-26 10:35:00,111.86,112.0,111.64,111.65,65724.0,110.0392,110.1769,109.8227,109.8326,65724.0
2025-03-26 10:40:00,111.64,111.77,111.59,111.77,45406.0,109.8227,109.9506,109.7735,109.9506,45406.0
2025-03-26 10:45:00,111.76,111.77,111.57,111.59,32814.0,109.9408,109.9506,109.7539,109.7735,32814.0
2025-03-26 10:50:00,111.57,111.6,111.47,111.56,59417.0,109.7539,109.7834,109.6555,109.744,59417.0
2025-03-26 10:55:00,111.56,111.69,111.5,111.61,50491.0,109.744,109.8719,109.685,109.7932,50491.0
2025-03-26 11:00:00,111.63,111.66,111.51,111.56,42549.0,109.8129,109.8424,109.6948,109.744,42549.0
2025-03-26 11:05:00,111.56,111.6,111.48,111.59,27287.0,109.744,109.7834,109.6653,109.7735,27287.0
2025-03-26 11:10:00,111.57,111.59,111.36,111.39,26499.0,109.7539,109.7735,109.5473,109.5768,26499.0
2025-03-26 11:15:00,111.37,111.63,111.32,111.48,43198.0,109.5571,109.8129,109.5079,109.6653,43198.0
2025-03-26 11:20:00,111.48,111.49,111.18,111.42,46302.0,109.6653,109.6752,109.3702,109.6063,46302.0
2025-03-26 11:25:00,111.42,111.48,111.21,111.28,37654.0,109.6063,109.6653,109.3997,109.4686,37654.0
2025-03-26 11:30:00,111.31,111.31,111.12,111.13,21432.0,109.4981,109.4981,109.3112,109.321,21432.0
2025-03-26 11:35:00,111.14,111.4,111.14,111.4,18366.0,109.3309,109.5866,109.3309,109.5866,18366.0
2025-03-26 11:40:00,111.37,111.48,111.3,111.47,19375.0,109.5571,109.6653,109.4883,109.6555,19375.0
2025-03-26 11:45:00,111.52,111.57,111.45,111.48,37323.0,109.7047,109.7539,109.6358,109.6653,37323.0
2025-03-26 11:50:00,111.5,111.64,111.48,111.62,27746.0,109.685,109.8227,109.6653,109.8031,27746.0
2025-03-26 11:55:00,111.61,111.61,111.45,111.54,38315.0,109.7932,109.7932,109.6358,109.7244,38315.0
2025-03-26 12:00:00,111.54,111.69,111.48,111.6,27604.0,109.7244,109.8719,109.6653,109.7834,27604.0
2025-03-26 12:05:00,111.61,111.65,111.55,111.61,34710.0,109.7932,109.8326,109.7342,109.7932,34710.0
2025-03-26 12:10:00,111.63,111.92,111.63,111.88,34733.0,109.8129,110.0982,109.8129,110.0588,34733.0
2025-03-26 12:15:00,111.86,111.91,111.79,111.79,16799.0,110.0392,110.0883,109.9703,109.9703,16799.0
2025-03-26 12:20:00,111.8,111.82,111.6,111.63,38914.0,109.9801,109.9998,109.7834,109.8129,38914.0
2025-03-26 12:25:00,111.63,111.72,111.52,111.59,19357.0,109.8129,109.9014,109.7047,109.7735,19357.0
2025-03-26 12:30:00,111.59,111.6,111.41,111.5,57823.0,109.7735,109.7834,109.5965,109.685,57823.0
2025-03-26 12:35:00,111.5,111.55,111.47,111.52,29205.0,109.685,109.7342,109.6555,109.7047,29205.0
2025-03-26 12:40:00,111.52,111.56,111.35,111.42,23844.0,109.7047,109.744,109.5375,109.6063,23844.0
2025-03-26 12:45:00,111.44,111.55,111.44,111.52,13626.0,109.626,109.7342,109.626,109.7047,13626.0
2025-03-26 12:50:00,111.51,111.51,111.38,111.42,14816.0,109.6948,109.6948,109.567,109.6063,14816.0
2025-03-26 12:55:00,111.41,111.47,111.33,111.35,15198.0,109.5965,109.6555,109.5178,109.5375,15198.0
2025-03-26 13:00:00,111.36,111.37,111.23,111.25,26176.0,109.5473,109.5571,109.4194,109.4391,26176.0
2025-03-26 13:05:00,111.26,111.26,111.14,111.2,19723.0,109.4489,109.4489,109.3309,109.3899,19723.0
2025-03-26 13:10:00,111.2,111.31,111.14,111.18,20681.0,109.3899,109.4981,109.3309,109.3702,20681.0
2025-03-26 13:15:00,111.16,111.16,110.88,110.95,51903.0,109.3505,109.3505,109.0751,109.144,51903.0
2025-03-26 13:20:00,110.94,110.95,110.75,110.89,32519.0,109.1341,109.144,108.9472,109.0849,32519.0
2025-03-26 13:25:00,110.89,110.96,110.84,110.94,17935.0,109.0849,109.1538,109.0358,109.1341,17935.0
2025-03-26 13:30:00,110.93,110.95,110.86,110.88,11671.0,109.1243,109.144,109.0554,109.0751,11671.0
2025-03-26 13:35:00,110.89,110.96,110.77,110.92,25126.0,109.0849,109.1538,108.9669,109.1145,25126.0
2025-03-26 13:40:00,110.94,111.07,110.82,110.82,33566.0,109.1341,109.262,109.0161,109.0161,33566.0
2025-03-26 13:45:00,110.82,110.87,110.72,110.75,31829.0,109.0161,109.0653,108.9177,108.9472,31829.0
2025-03-26 13:50:00,110.75,110.81,110.68,110.81,19745.0,108.9472,109.0062,108.8784,109.0062,19745.0
2025-03-26 13:55:00,110.81,110.86,110.73,110.76,12277.0,109.0062,109.0554,108.9275,108.9571,12277.0
2025-03-26 14:00:00,110.76,110.89,110.74,110.88,30263.0,108.9571,109.0849,108.9374,109.0751,30263.0
2025-03-26 14:05:00,110.89,110.99,110.86,110.92,21450.0,109.0849,109.1833,109.0554,109.1145,21450.0
2025-03-26 14:10:00,110.93,110.96,110.86,110.9,13599.0,109.1243,109.1538,109.0554,109.0948,13599.0
2025-03-26 14:15:00,110.9,110.93,110.87,110.88,22458.0,109.0948,109.1243,109.0653,109.0751,22458.0
2025-03-26 14:20:00,110.87,111.01,110.85,110.99,17350.0,109.0653,109.203,109.0456,109.1833,17350.0
2025-03-26 14:25:00,110.98,110.98,110.82,110.84,20001.0,109.1735,109.1735,109.0161,109.0358,20001.0
2025-03-26 14:30:00,110.83,110.88,110.76,110.78,21068.0,109.0259,109.0751,108.9571,108.9767,21068.0
2025-03-26 14:35:00,110.78,110.79,110.71,110.76,43703.0,108.9767,108.9866,108.9079,108.9571,43703.0
2025-03-26 14:40:00,110.77,110.82,110.7,110.75,27662.0,108.9669,109.0161,108.898,108.9472,27662.0
2025-03-26 14:45:00,110.74,110.78,110.65,110.73,33481.0,108.9374,108.9767,108.8488,108.9275,33481.0
2025-03-26 14:50:00,110.75,110.75,110.63,110.64,50879.0,108.9472,108.9472,108.8292,108.839,50879.0
2025-03-26 14:55:00,110.64,110.71,110.61,110.63,38564.0,108.839,108.9079,108.8095,108.8292,38564.0
2025-03-26 15:00:00,110.63,110.7,110.57,110.61,31935.0,108.8292,108.898,108.7702,108.8095,31935.0
2025-03-26 15:05:00,110.61,110.77,110.57,110.62,40833.0,108.8095,108.9669,108.7702,108.8193,40833.0
2025-03-26 15:10:00,110.63,110.69,110.6,110.64,24150.0,108.8292,108.8882,108.7997,108.839,24150.0
2025-03-26 15:15:00,110.64,110.65,110.55,110.6,41821.0,108.839,108.8488,108.7505,108.7997,41821.0
2025-03-26 15:20:00,110.61,110.78,110.59,110.66,47517.0,108.8095,108.9767,108.7898,108.8587,47517.0
2025-03-26 15:25:00,110.64,110.93,110.64,110.83,52999.0,108.839,109.1243,108.839,109.0259,52999.0
2025-03-26 15:30:00,110.83,110.89,110.73,110.84,59349.0,109.0259,109.0849,108.9275,109.0358,59349.0
2025-03-26 15:35:00,110.85,110.98,110.83,110.85,58101.0,109.0456,109.1735,109.0259,109.0456,58101.0
2025-03-26 15:40:00,110.83,111.02,110.82,110.94,56839.0,109.0259,109.2128,109.0161,109.1341,56839.0
2025-03-26 15:45:00,110.95,111.16,110.94,111.03,67154.0,109.144,109.3505,109.1341,109.2227,67154.0
2025-03-26 15:50:00,111.01,111.32,110.97,111.09,122555.0,109.203,109.5079,109.1636,109.2817,122555.0
2025-03-26 15:55:00,111.07,111.14,110.88,111.01,321099.0,109.262,109.3309,109.0751,109.203,321099.0
2025-03-27 09:30:00,110.82,111.08,110.68,111.08,87650.0,109.0161,109.2718,108.8784,109.2718,87650.0
2025-03-27 09:35:00,111.05,111.35,111.04,111.29,26114.0,109.2423,109.5375,109.2325,109.4784,26114.0
2025-03-27 09:40:00,111.24,111.28,110.74,110.96,35311.0,109.4292,109.4686,108.9374,109.1538,35311.0
2025-03-27 09:45:00,111.0,111.11,110.88,110.95,24559.0,109.1932,109.3014,109.0751,109.144,24559.0
2025-03-27 09:50:00,110.98,111.07,110.86,111.06,34541.0,109.1735,109.262,109.0554,109.2522,34541.0
2025-03-27 09:55:00,111.02,111.23,111.01,111.22,13949.0,109.2128,109.4194,109.203,109.4096,13949.0
2025-03-27 10:00:00,111.18,111.33,111.09,111.16,23958.0,109.3702,109.5178,109.2817,109.3505,23958.0
2025-03-27 10:05:00,111.16,111.36,111.16,111.29,57473.0,109.3505,109.5473,109.3505,109.4784,57473.0
2025-03-27 10:10:00,111.31,111.4,111.08,111.36,76958.0,109.4981,109.5866,109.2718,109.5473,76958.0
2025-03-27 10:15:00,111.38,111.57,111.33,111.55,36848.0,109.567,109.7539,109.5178,109.7342,36848.0
2025-03-27 10:20:00,111.53,111.6,111.45,111.56,30027.0,109.7145,109.7834,109.6358,109.744,30027.0
2025-03-27 10:25:00,111.57,111.66,111.47,111.53,32677.0,109.7539,109.8424,109.6555,109.7145,32677.0
2025-03-27 10:30:00,111.56,111.57,111.33,111.36,15890.0,109.744,109.7539,109.5178,109.5473,15890.0
2025-03-27 10:35:00,111.41,111.54,111.32,111.49,24944.0,109.5965,109.7244,109.5079,109.6752,24944.0
2025-03-27 10:40:00,111.47,111.5,111.36,111.37,16202.0,109.6555,109.685,109.5473,109.5571,16202.0
2025-03-27 10:45:00,111.37,111.47,111.29,111.46,19341.0,109.5571,109.6555,109.4784,109.6457,19341.0
2025-03-27 10:50:00,111.43,111.44,111.32,111.36,9407.0,109.6162,109.626,109.5079,109.5473,9407.0
2025-03-27 10:55:00,111.33,111.64,111.28,111.6,43677.0,109.5178,109.8227,109.4686,109.7834,43677.0
2025-03-27 11:00:00,111.58,111.75,111.48,111.7,33173.0,109.7637,109.9309,109.6653,109.8818,33173.0
2025-03-27 11:05:00,111.66,111.66,111.51,111.53,20481.0,109.8424,109.8424,109.6948,109.7145,20481.0
2025-03-27 11:10:00,111.52,111.69,111.41,111.67,37246.0,109.7047,109.8719,109.5965,109.8522,37246.0
2025-03-27 11:15:00,111.62,111.73,111.56,111.69,11955.0,109.8031,109.9113,109.744,109.8719,11955.0
2025-03-27 11:20:00,111.68,111.71,111.62,111.65,19925.0,109.8621,109.8916,109.8031,109.8326,19925.0
2025-03-27 11:25:00,111.66,111.78,111.59,111.7,91529.0,109.8424,109.9605,109.7735,109.8818,91529.0
2025-03-27 11:30:00,111.66,111.7,111.62,111.62,18397.0,109.8424,109.8818,109.8031,109.8031,18397.0
2025-03-27 11:35:00,111.62,111.76,111.62,111.73,21096.0,109.8031,109.9408,109.8031,109.9113,21096.0
2025-03-27 11:40:00,111.73,111.75,111.55,111.6,22902.0,109.9113,109.9309,109.7342,109.7834,22902.0
2025-03-27 11:45:00,111.63,111.63,111.5,111.52,15660.0,109.8129,109.8129,109.685,109.7047,15660.0
2025-03-27 11:50:00,111.52,111.55,111.34,111.37,20060.0,109.7047,109.7342,109.5276,109.5571,20060.0
2025-03-27 11:55:00,111.37,111.37,111.26,111.36,20662.0,109.5571,109.5571,109.4489,109.5473,20662.0
2025-03-27 12:00:00,111.36,111.36,111.14,111.15,30049.0,109.5473,109.5473,109.3309,109.3407,30049.0
2025-03-27 12:05:00,111.15,111.21,110.85,110.88,50148.0,109.3407,109.3997,109.0456,109.0751,50148.0
2025-03-27 12:10:00,110.86,110.89,110.69,110.73,31555.0,109.0554,109.0849,108.8882,108.9275,31555.0
2025-03-27 12:15:00,110.73,110.88,110.68,110.8,43358.0,108.9275,109.0751,108.8784,108.9964,43358.0
2025-03-27 12:20:00,110.77,110.91,110.74,110.89,14158.0,108.9669,109.1046,108.9374,109.0849,14158.0
2025-03-27 12:25:00,110.8,110.89,110.7,110.85,22027.0,108.9964,109.0849,108.898,109.0456,22027.0
2025-03-27 12:30:00,110.85,110.9,110.79,110.82,8661.0,109.0456,109.0948,108.9866,109.0161,8661.0
2025-03-27 12:35:00,110.84,110.88,110.71,110.74,15834.0,109.0358,109.0751,108.9079,108.9374,15834.0
2025-03-27 12:40:00,110.74,110.8,110.69,110.72,11062.0,108.9374,108.9964,108.8882,108.9177,11062.0
2025-03-27 12:45:00,110.72,110.77,110.69,110.73,19720.0,108.9177,108.9669,108.8882,108.9275,19720.0
2025-03-27 12:50:00,110.69,110.71,110.64,110.68,26066.0,108.8882,108.9079,108.839,108.8784,26066.0
2025-03-27 12:55:00,110.68,110.7,110.48,110.51,83635.0,108.8784,108.898,108.6816,108.7111,83635.0
2025-03-27 13:00:00,110.49,110.6,110.42,110.51,110920.0,108.6915,108.7997,108.6226,108.7111,110920.0
2025-03-27 13:05:00,110.54,110.63,110.51,110.57,14392.0,108.7406,108.8292,108.7111,108.7702,14392.0
2025-03-27 13:10:00,110.56,110.68,110.52,110.66,36748.0,108.7603,108.8784,108.721,108.8587,36748.0
2025-03-27 13:15:00,110.66,110.73,110.59,110.66,55440.0,108.8587,108.9275,108.7898,108.8587,55440.0
2025-03-27 13:20:00,110.66,110.8,110.63,110.67,50154.0,108.8587,108.9964,108.8292,108.8685,50154.0
2025-03-27 13:25:00,110.68,110.7,110.62,110.63,12660.0,108.8784,108.898,108.8193,108.8292,12660.0
2025-03-27 13:30:00,110.64,110.72,110.63,110.67,17794.0,108.839,108.9177,108.8292,108.8685,17794.0
2025-03-27 13:35:00,110.69,110.73,110.57,110.67,18004.0,108.8882,108.9275,108.7702,108.8685,18004.0
2025-03-27 13:40:00,110.68,110.73,110.66,110.67,11587.0,108.8784,108.9275,108.8587,108.8685,11587.0
2025-03-27 13:45:00,110.68,110.72,110.62,110.69,22837.0,108.8784,108.9177,108.8193,108.8882,22837.0
2025-03-27 13:50:00,110.7,110.71,110.54,110.57,24280.0,108.898,108.9079,108.7406,108.7702,24280.0
2025-03-27 13:55:00,110.53,110.57,110.52,110.55,12558.0,108.7308,108.7702,108.721,108.7505,12558.0
2025-03-27 14:00:00,110.57,110.6,110.47,110.55,24005.0,108.7702,108.7997,108.6718,108.7505,24005.0
2025-03-27 14:05:00,110.57,110.69,110.54,110.61,20945.0,108.7702,108.8882,108.7406,108.8095,20945.0
2025-03-27 14:10:00,110.61,110.67,110.56,110.67,25343.0,108.8095,108.8685,108.7603,108.8685,25343.0
2025-03-27 14:15:00,110.67,110.75,110.62,110.73,28018.0,108.8685,108.9472,108.8193,108.9275,28018.0
2025-03-27 14:20:00,110.73,110.82,110.72,110.73,29263.0,108.9275,109.0161,108.9177,108.9275,29263.0
2025-03-27 14:25:00,110.73,110.8,110.7,110.74,35859.0,108.9275,108.9964,108.898,108.9374,35859.0
2025-03-27 14:30:00,110.79,110.8,110.62,110.63,21446.0,108.9866,108.9964,108.8193,108.8292,21446.0
2025-03-27 14:35:00,110.63,110.72,110.61,110.69,18159.0,108.8292,108.9177,108.8095,108.8882,18159.0
2025-03-27 14:40:00,110.69,110.8,110.68,110.79,12865.0,108.8882,108.9964,108.8784,108.9866,12865.0
2025-03-27 14:45:00,110.79,110.89,110.78,110.87,17696.0,108.9866,109.0849,108.9767,109.0653,17696.0
2025-03-27 14:50:00,110.87,110.87,110.76,110.79,12038.0,109.0653,109.0653,108.9571,108.9866,12038.0
2025-03-27 14:55:00,110.81,110.81,110.65,110.66,17414.0,109.0062,109.0062,108.8488,108.8587,17414.0
2025-03-27 15:00:00,110.66,110.82,110.66,110.77,20683.0,108.8587,109.0161,108.8587,108.9669,20683.0
2025-03-27 15:05:00,110.76,110.81,110.71,110.8,16487.0,108.9571,109.0062,108.9079,108.9964,16487.0
2025-03-27 15:10:00,110.8,110.83,110.73,110.79,16025.0,108.9964,109.0259,108.9275,108.9866,16025.0
2025-03-27 15:15:00,110.79,110.99,110.79,110.95,21980.0,108.9866,109.1833,108.9866,109.144,21980.0
2025-03-27 15:20:00,110.96,110.97,110.9,110.95,28753.0,109.1538,109.1636,109.0948,109.144,28753.0
2025-03-27 15:25:00,110.95,111.06,110.93,110.99,27610.0,109.144,109.2522,109.1243,109.1833,27610.0
2025-03-27 15:30:00,111.02,111.17,110.94,111.17,19090.0,109.2128,109.3604,109.1341,109.3604,19090.0
2025-03-27 15:35:00,111.15,111.15,111.04,111.15,20589.0,109.3407,109.3407,109.2325,109.3407,20589.0
2025-03-27 15:40:00,111.15,111.23,111.08,111.2,41310.0,109.3407,109.4194,109.2718,109.3899,41310.0
2025-03-27 15:45:00,111.22,111.29,111.15,111.29,30155.0,109.4096,109.4784,109.3407,109.4784,30155.0
2025-03-27 15:50:00,111.28,111.42,111.15,111.36,60431.0,109.4686,109.6063,109.3407,109.5473,60431.0
2025-03-27 15:55:00,111.36,111.38,110.96,111.01,167405.0,109.5473,109.567,109.1538,109.203,167405.0
2025-03-28 09:30:00,111.26,111.34,110.93,111.07,67385.0,109.4489,109.5276,109.1243,109.262,67385.0
2025-03-28 09:35:00,111.06,111.17,110.88,110.88,30657.0,109.2522,109.3604,109.0751,109.0751,30657.0
2025-03-28 09:40:00,110.88,110.95,110.61,110.68,14969.0,109.0751,109.144,108.8095,108.8784,14969.0
2025-03-28 09:45:00,110.67,110.71,110.45,110.53,19544.0,108.8685,108.9079,108.6521,108.7308,19544.0
2025-03-28 09:50:00,110.54,110.83,110.53,110.59,13899.0,108.7406,109.0259,108.7308,108.7898,13899.0
2025-03-28 09:55:00,110.56,110.67,110.38,110.41,20685.0,108.7603,108.8685,108.5832,108.6128,20685.0
2025-03-28 10:00:00,110.36,110.75,110.16,110.7,38103.0,108.5636,108.9472,108.3668,108.898,38103.0
2025-03-28 10:05:00,110.61,110.85,110.51,110.71,65067.0,108.8095,109.0456,108.7111,108.9079,65067.0
2025-03-28 10:10:00,110.69,110.79,110.57,110.67,14572.0,108.8882,108.9866,108.7702,108.8685,14572.0
2025-03-28 10:15:00,110.7,110.74,110.51,110.57,13828.0,108.898,108.9374,108.7111,108.7702,13828.0
2025-03-28 10:20:00,110.57,110.61,110.46,110.55,13999.0,108.7702,108.8095,108.6619,108.7505,13999.0
2025-03-28 10:25:00,110.51,110.56,110.31,110.38,14290.0,108.7111,108.7603,108.5144,108.5832,14290.0
2025-03-28 10:30:00,110.41,110.46,110.24,110.29,17921.0,108.6128,108.6619,108.4455,108.4947,17921.0
2025-03-28 10:35:00,110.33,110.43,110.21,110.4,12148.0,108.5341,108.6324,108.416,108.6029,12148.0
2025-03-28 10:40:00,110.4,110.48,110.34,110.34,14495.0,108.6029,108.6816,108.5439,108.5439,14495.0
2025-03-28 10:45:00,110.33,110.39,110.18,110.35,17711.0,108.5341,108.5931,108.3865,108.5537,17711.0
2025-03-28 10:50:00,110.35,110.62,110.35,110.6,19758.0,108.5537,108.8193,108.5537,108.7997,19758.0
2025-03-28 10:55:00,110.6,110.67,110.47,110.62,18150.0,108.7997,108.8685,108.6718,108.8193,18150.0
2025-03-28 11:00:00,110.59,110.64,110.52,110.58,10123.0,108.7898,108.839,108.721,108.78,10123.0
2025-03-28 11:05:00,110.55,110.73,110.54,110.68,16963.0,108.7505,108.9275,108.7406,108.8784,16963.0
2025-03-28 11:10:00,110.66,110.77,110.65,110.73,17861.0,108.8587,108.9669,108.8488,108.9275,17861.0
2025-03-28 11:15:00,110.75,110.81,110.72,110.74,11758.0,108.9472,109.0062,108.9177,108.9374,11758.0
2025-03-28 11:20:00,110.76,110.86,110.75,110.84,5760.0,108.9571,109.0554,108.9472,109.0358,5760.0
2025-03-28 11:25:00,110.84,110.85,110.72,110.78,14976.0,109.0358,109.0456,108.9177,108.9767,14976.0
2025-03-28 11:30:00,110.76,110.82,110.72,110.81,15553.0,108.9571,109.0161,108.9177,109.0062,15553.0
2025-03-28 11:35:00,110.83,110.92,110.75,110.83,13460.0,109.0259,109.1145,108.9472,109.0259,13460.0
2025-03-28 11:40:00,110.81,110.82,110.68,110.71,12888.0,109.0062,109.0161,108.8784,108.9079,12888.0
2025-03-28 11:45:00,110.74,110.79,110.68,110.76,11155.0,108.9374,108.9866,108.8784,108.9571,11155.0
2025-03-28 11:50:00,110.78,110.79,110.72,110.75,22957.0,108.9767,108.9866,108.9177,108.9472,22957.0
2025-03-28 11:55:00,110.76,110.76,110.57,110.58,14312.0,108.9571,108.9571,108.7702,108.78,14312.0
2025-03-28 12:00:00,110.59,110.6,110.51,110.56,20003.0,108.7898,108.7997,108.7111,108.7603,20003.0
2025-03-28 12:05:00,110.54,110.54,110.42,110.48,16550.0,108.7406,108.7406,108.6226,108.6816,16550.0
2025-03-28 12:10:00,110.49,110.51,110.43,110.48,11585.0,108.6915,108.7111,108.6324,108.6816,11585.0
2025-03-28 12:15:00,110.46,110.49,110.39,110.49,12480.0,108.6619,108.6915,108.5931,108.6915,12480.0
2025-03-28 12:20:00,110.46,110.49,110.26,110.29,12735.0,108.6619,108.6915,108.4652,108.4947,12735.0
2025-03-28 12:25:00,110.25,110.34,110.25,110.31,7535.0,108.4554,108.5439,108.4554,108.5144,7535.0
2025-03-28 12:30:00,110.33,110.35,110.22,110.26,12228.0,108.5341,108.5537,108.4258,108.4652,12228.0
2025-03-28 12:35:00,110.24,110.37,110.23,110.31,11606.0,108.4455,108.5734,108.4357,108.5144,11606.0
2025-03-28 12:40:00,110.3,110.37,110.25,110.28,22214.0,108.5045,108.5734,108.4554,108.4849,22214.0
2025-03-28 12:45:00,110.28,110.43,110.26,110.39,12838.0,108.4849,108.6324,108.4652,108.5931,12838.0
2025-03-28 12:50:00,110.39,110.4,110.32,110.33,5817.0,108.5931,108.6029,108.5242,108.5341,5817.0
2025-03-28 12:55:00,110.35,110.37,110.3,110.31,23231.0,108.5537,108.5734,108.5045,108.5144,23231.0
2025-03-28 13:00:00,110.31,110.35,110.22,110.24,30726.0,108.5144,108.5537,108.4258,108.4455,30726.0
2025-03-28 13:05:00,110.24,110.29,110.22,110.28,15433.0,108.4455,108.4947,108.4258,108.4849,15433.0
2025-03-28 13:10:00,110.23,110.3,110.17,110.2,22888.0,108.4357,108.5045,108.3767,108.4062,22888.0
2025-03-28 13:15:00,110.2,110.2,110.04,110.09,31985.0,108.4062,108.4062,108.2488,108.298,31985.0
2025-03-28 13:20:00,110.11,110.19,110.07,110.17,23793.0,108.3176,108.3963,108.2783,108.3767,23793.0
2025-03-28 13:25:00,110.17,110.21,110.08,110.09,20772.0,108.3767,108.416,108.2881,108.298,20772.0
2025-03-28 13:30:00,110.11,110.16,110.08,110.15,6785.0,108.3176,108.3668,108.2881,108.357,6785.0
2025-03-28 13:35:00,110.14,110.2,110.09,110.19,13560.0,108.3472,108.4062,108.298,108.3963,13560.0
2025-03-28 13:40:00,110.19,110.28,110.14,110.28,10809.0,108.3963,108.4849,108.3472,108.4849,10809.0
2025-03-28 13:45:00,110.28,110.31,110.18,110.18,8136.0,108.4849,108.5144,108.3865,108.3865,8136.0
2025-03-28 13:50:00,110.17,110.22,110.15,110.2,6137.0,108.3767,108.4258,108.357,108.4062,6137.0
2025-03-28 13:55:00,110.21,110.31,110.2,110.31,4704.0,108.416,108.5144,108.4062,108.5144,4704.0
2025-03-28 14:00:00,110.3,110.32,110.17,110.2,10702.0,108.5045,108.5242,108.3767,108.4062,10702.0
2025-03-28 14:05:00,110.2,110.21,110.08,110.14,11308.0,108.4062,108.416,108.2881,108.3472,11308.0
2025-03-28 14:10:00,110.16,110.19,109.95,109.98,67107.0,108.3668,108.3963,108.1602,108.1898,67107.0
2025-03-28 14:15:00,109.98,109.98,109.87,109.94,22264.0,108.1898,108.1898,108.0815,108.1504,22264.0
2025-03-28 14:20:00,109.95,109.95,109.84,109.85,30542.0,108.1602,108.1602,108.052,108.0619,30542.0
2025-03-28 14:25:00,109.86,109.9,109.78,109.79,21772.0,108.0717,108.1111,107.993,108.0028,21772.0
2025-03-28 14:30:00,109.81,109.83,109.71,109.75,26979.0,108.0225,108.0422,107.9241,107.9635,26979.0
2025-03-28 14:35:00,109.73,109.85,109.69,109.83,37451.0,107.9438,108.0619,107.9045,108.0422,37451.0
2025-03-28 14:40:00,109.83,109.89,109.78,109.87,17093.0,108.0422,108.1012,107.993,108.0815,17093.0
2025-03-28 14:45:00,109.88,109.98,109.88,109.93,11922.0,108.0914,108.1898,108.0914,108.1406,11922.0
2025-03-28 14:50:00,109.95,110.01,109.9,109.98,14169.0,108.1602,108.2193,108.1111,108.1898,14169.0
2025-03-28 14:55:00,109.97,109.99,109.86,109.9,17343.0,108.1799,108.1996,108.0717,108.1111,17343.0
2025-03-28 15:00:00,109.89,109.91,109.81,109.86,19158.0,108.1012,108.1209,108.0225,108.0717,19158.0
2025-03-28 15:05:00,109.87,110.06,109.87,109.99,18288.0,108.0815,108.2685,108.0815,108.1996,18288.0
2025-03-28 15:10:00,109.99,109.99,109.9,109.93,31477.0,108.1996,108.1996,108.1111,108.1406,31477.0
2025-03-28 15:15:00,109.96,109.97,109.74,109.75,36430.0,108.1701,108.1799,107.9537,107.9635,36430.0
2025-03-28 15:20:00,109.76,109.83,109.74,109.8,22158.0,107.9733,108.0422,107.9537,108.0127,22158.0
2025-03-28 15:25:00,109.8,109.81,109.74,109.79,27909.0,108.0127,108.0225,107.9537,108.0028,27909.0
2025-03-28 15:30:00,109.78,109.88,109.75,109.84,32528.0,107.993,108.0914,107.9635,108.052,32528.0
2025-03-28 15:35:00,109.84,109.93,109.83,109.88,35218.0,108.052,108.1406,108.0422,108.0914,35218.0
2025-03-28 15:40:00,109.88,109.95,109.77,109.81,30020.0,108.0914,108.1602,107.9832,108.0225,30020.0
2025-03-28 15:45:00,109.83,109.99,109.76,109.99,37021.0,108.0422,108.1996,107.9733,108.1996,37021.0
2025-03-28 15:50:00,110.0,110.04,109.82,109.95,96766.0,108.2094,108.2488,108.0324,108.1602,96766.0
2025-03-28 15:55:00,109.93,109.95,109.62,109.66,195111.0,108.1406,108.1602,107.8356,107.875,195111.0
2025-03-31 09:30:00,109.01,109.05,108.41,108.94,221314.0,107.2355,107.2749,106.6453,107.1667,221314.0
2025-03-31 09:35:00,108.93,109.08,108.59,108.91,47298.0,107.1568,107.3044,106.8224,107.1372,47298.0
2025-03-31 09:40:00,108.96,108.96,108.5,108.59,58130.0,107.1864,107.1864,106.7338,106.8224,58130.0
2025-03-31 09:45:00,108.6,108.79,108.3,108.4,56970.0,106.8322,107.0191,106.5371,106.6355,56970.0
2025-03-31 09:50:00,108.47,109.12,108.41,109.05,92101.0,106.7043,107.3438,106.6453,107.2749,92101.0
2025-03-31 09:55:00,108.98,109.34,108.97,109.19,41747.0,107.206,107.5602,107.1962,107.4126,41747.0
2025-03-31 10:00:00,109.14,109.38,109.03,109.25,49926.0,107.3634,107.5995,107.2552,107.4716,49926.0
2025-03-31 10:05:00,109.26,109.37,109.16,109.35,18579.0,107.4815,107.5897,107.3831,107.57,18579.0
2025-03-31 10:10:00,109.35,109.38,108.91,109.12,24049.0,107.57,107.5995,107.1372,107.3438,24049.0
2025-03-31 10:15:00,109.1,109.21,109.0,109.18,83613.0,107.3241,107.4323,107.2257,107.4028,83613.0
2025-03-31 10:20:00,109.18,109.4,109.15,109.4,25621.0,107.4028,107.6192,107.3733,107.6192,25621.0
2025-03-31 10:25:00,109.38,109.68,109.37,109.62,23150.0,107.5995,107.8946,107.5897,107.8356,23150.0
2025-03-31 10:30:00,109.63,109.87,109.61,109.86,50065.0,107.8455,108.0815,107.8258,108.0717,50065.0
2025-03-31 10:35:00,109.84,110.18,109.82,110.13,49805.0,108.052,108.3865,108.0324,108.3373,49805.0
2025-03-31 10:40:00,110.13,110.16,109.94,110.07,15910.0,108.3373,108.3668,108.1504,108.2783,15910.0
2025-03-31 10:45:00,110.12,110.2,109.99,110.08,16997.0,108.3275,108.4062,108.1996,108.2881,16997.0
2025-03-31 10:50:00,110.09,110.13,109.82,110.02,23953.0,108.298,108.3373,108.0324,108.2291,23953.0
2025-03-31 10:55:00,109.99,109.99,109.82,109.94,30377.0,108.1996,108.1996,108.0324,108.1504,30377.0
2025-03-31 11:00:00,109.95,110.1,109.89,110.04,11468.0,108.1602,108.3078,108.1012,108.2488,11468.0
2025-03-31 11:05:00,110.04,110.06,109.9,109.96,25675.0,108.2488,108.2685,108.1111,108.1701,25675.0
2025-03-31 11:10:00,110.0,110.26,109.96,110.18,34896.0,108.2094,108.4652,108.1701,108.3865,34896.0
2025-03-31 11:15:00,110.2,110.25,110.06,110.11,14962.0,108.4062,108.4554,108.2685,108.3176,14962.0
2025-03-31 11:20:00,110.09,110.2,110.08,110.15,15908.0,108.298,108.4062,108.2881,108.357,15908.0
2025-03-31 11:25:00,110.12,110.15,110.01,110.09,114866.0,108.3275,108.357,108.2193,108.298,114866.0
2025-03-31 11:30:00,110.09,110.24,109.95,109.95,15372.0,108.298,108.4455,108.1602,108.1602,15372.0
2025-03-31 11:35:00,109.96,110.06,109.89,110.03,11155.0,108.1701,108.2685,108.1012,108.2389,11155.0
2025-03-31 11:40:00,110.01,110.01,109.93,109.95,6428.0,108.2193,108.2193,108.1406,108.1602,6428.0
2025-03-31 11:45:00,109.97,110.04,109.88,109.98,16911.0,108.1799,108.2488,108.0914,108.1898,16911.0
2025-03-31 11:50:00,109.98,109.99,109.84,109.91,12454.0,108.1898,108.1996,108.052,108.1209,12454.0
2025-03-31 11:55:00,109.86,109.92,109.83,109.88,5912.0,108.0717,108.1307,108.0422,108.0914,5912.0
2025-03-31 12:00:00,109.9,109.94,109.8,109.84,18719.0,108.1111,108.1504,108.0127,108.052,18719.0
2025-03-31 12:05:00,109.86,109.86,109.67,109.79,13725.0,108.0717,108.0717,107.8848,108.0028,13725.0
2025-03-31 12:10:00,109.8,109.83,109.68,109.78,13383.0,108.0127,108.0422,107.8946,107.993,13383.0
2025-03-31 12:15:00,109.78,109.91,109.76,109.84,12288.0,107.993,108.1209,107.9733,108.052,12288.0
2025-03-31 12:20:00,109.84,109.84,109.75,109.76,7184.0,108.052,108.052,107.9635,107.9733,7184.0
2025-03-31 12:25:00,109.76,109.88,109.75,109.87,6949.0,107.9733,108.0914,107.9635,108.0815,6949.0
2025-03-31 12:30:00,109.87,109.89,109.73,109.82,14040.0,108.0815,108.1012,107.9438,108.0324,14040.0
2025-03-31 12:35:00,109.84,109.84,109.78,109.78,6318.0,108.052,108.052,107.993,107.993,6318.0
2025-03-31 12:40:00,109.78,109.89,109.77,109.82,14009.0,107.993,108.1012,107.9832,108.0324,14009.0
2025-03-31 12:45:00,109.83,109.9,109.79,109.86,18152.0,108.0422,108.1111,108.0028,108.0717,18152.0
2025-03-31 12:50:00,109.87,110.04,109.87,110.03,12302.0,108.0815,108.2488,108.0815,108.2389,12302.0
2025-03-31 12:55:00,109.99,109.99,109.84,109.91,21194.0,108.1996,108.1996,108.052,108.1209,21194.0
2025-03-31 13:00:00,109.89,109.93,109.85,109.88,20488.0,108.1012,108.1406,108.0619,108.0914,20488.0
2025-03-31 13:05:00,109.88,109.9,109.82,109.88,10767.0,108.0914,108.1111,108.0324,108.0914,10767.0
2025-03-31 13:10:00,109.88,110.0,109.84,109.95,50929.0,108.0914,108.2094,108.052,108.1602,50929.0
2025-03-31 13:15:00,109.95,109.95,109.71,109.72,46014.0,108.1602,108.1602,107.9241,107.934,46014.0
2025-03-31 13:20:00,109.69,109.74,109.59,109.65,18645.0,107.9045,107.9537,107.8061,107.8651,18645.0
2025-03-31 13:25:00,109.67,109.77,109.63,109.77,11275.0,107.8848,107.9832,107.8455,107.9832,11275.0
2025-03-31 13:30:00,109.76,109.8,109.7,109.79,10703.0,107.9733,108.0127,107.9143,108.0028,10703.0
2025-03-31 13:35:00,109.78,109.85,109.74,109.8,14141.0,107.993,108.0619,107.9537,108.0127,14141.0
2025-03-31 13:40:00,109.8,109.81,109.6,109.62,12889.0,108.0127,108.0225,107.8159,107.8356,12889.0
2025-03-31 13:45:00,109.62,109.7,109.56,109.57,9707.0,107.8356,107.9143,107.7766,107.7864,9707.0
2025-03-31 13:50:00,109.59,109.72,109.58,109.7,22736.0,107.8061,107.934,107.7963,107.9143,22736.0
2025-03-31 13:55:00,109.68,109.71,109.54,109.54,14613.0,107.8946,107.9241,107.7569,107.7569,14613.0
2025-03-31 14:00:00,109.55,109.81,109.54,109.77,19418.0,107.7668,108.0225,107.7569,107.9832,19418.0
2025-03-31 14:05:00,109.77,110.02,109.74,110.02,37440.0,107.9832,108.2291,107.9537,108.2291,37440.0
2025-03-31 14:10:00,110.04,110.11,110.01,110.05,19274.0,108.2488,108.3176,108.2193,108.2586,19274.0
2025-03-31 14:15:00,110.05,110.18,110.0,110.18,38903.0,108.2586,108.3865,108.2094,108.3865,38903.0
2025-03-31 14:20:00,110.18,110.2,110.06,110.13,12502.0,108.3865,108.4062,108.2685,108.3373,12502.0
2025-03-31 14:25:00,110.08,110.15,110.05,110.15,15670.0,108.2881,108.357,108.2586,108.357,15670.0
2025-03-31 14:30:00,110.13,110.17,110.09,110.09,32935.0,108.3373,108.3767,108.298,108.298,32935.0
2025-03-31 14:35:00,110.09,110.15,110.08,110.09,34781.0,108.298,108.357,108.2881,108.298,34781.0
2025-03-31 14:40:00,110.1,110.12,110.0,110.0,47652.0,108.3078,108.3275,108.2094,108.2094,47652.0
2025-03-31 14:45:00,110.04,110.07,109.89,109.95,27236.0,108.2488,108.2783,108.1012,108.1602,27236.0
2025-03-31 14:50:00,109.95,110.11,109.95,110.1,67186.0,108.1602,108.3176,108.1602,108.3078,67186.0
2025-03-31 14:55:00,110.1,110.34,110.0,110.02,93182.0,108.3078,108.5439,108.2094,108.2291,93182.0
2025-03-31 15:00:00,110.02,110.17,109.99,110.16,190960.0,108.2291,108.3767,108.1996,108.3668,190960.0
2025-03-31 15:05:00,110.16,110.3,110.12,110.21,33544.0,108.3668,108.5045,108.3275,108.416,33544.0
2025-03-31 15:10:00,110.24,110.38,110.13,110.38,53833.0,108.4455,108.5832,108.3373,108.5832,53833.0
2025-03-31 15:15:00,110.4,110.45,110.34,110.42,31856.0,108.6029,108.6521,108.5439,108.6226,31856.0
2025-03-31 15:20:00,110.42,110.46,110.35,110.45,70865.0,108.6226,108.6619,108.5537,108.6521,70865.0
2025-03-31 15:25:00,110.43,110.53,110.22,110.26,58805.0,108.6324,108.7308,108.4258,108.4652,58805.0
2025-03-31 15:30:00,110.33,110.59,110.29,110.55,41849.0,108.5341,108.7898,108.4947,108.7505,41849.0
2025-03-31 15:35:00,110.53,110.65,110.45,110.47,27686.0,108.7308,108.8488,108.6521,108.6718,27686.0
2025-03-31 15:40:00,110.5,110.86,110.48,110.64,41206.0,108.7013,109.0554,108.6816,108.839,41206.0
2025-03-31 15:45:00,110.61,110.72,110.46,110.49,55222.0,108.8095,108.9177,108.6619,108.6915,55222.0
2025-03-31 15:50:00,110.5,110.51,110.06,110.29,85358.0,108.7013,108.7111,108.2685,108.4947,85358.0
2025-03-31 15:55:00,110.29,110.29,109.88,110.02,311369.0,108.4947,108.4947,108.0914,108.2291,311369.0
2025-04-01 09:30:00,110.01,110.1,109.38,109.48,70597.0,108.2193,108.3078,107.5995,107.6979,70597.0
2025-04-01 09:35:00,109.48,109.92,109.36,109.51,69589.0,107.6979,108.1307,107.5798,107.7274,69589.0
2025-04-01 09:40:00,109.51,109.54,108.93,109.14,35202.0,107.7274,107.7569,107.1568,107.3634,35202.0
2025-04-01 09:45:00,109.14,109.42,109.06,109.42,22690.0,107.3634,107.6389,107.2847,107.6389,22690.0
2025-04-01 09:50:00,109.4,109.4,109.17,109.34,15669.0,107.6192,107.6192,107.3929,107.5602,15669.0
2025-04-01 09:55:00,109.32,109.38,108.9,108.9,27461.0,107.5405,107.5995,107.1273,107.1273,27461.0
2025-04-01 10:00:00,108.87,109.07,108.79,108.98,57016.0,107.0978,107.2946,107.0191,107.206,57016.0
2025-04-01 10:05:00,108.97,109.01,108.74,108.78,28797.0,107.1962,107.2355,106.9699,107.0093,28797.0
2025-04-01 10:10:00,108.78,108.83,108.4,108.43,70503.0,107.0093,107.0585,106.6355,106.665,70503.0
2025-04-01 10:15:00,108.42,108.69,108.42,108.52,55957.0,106.6551,106.9208,106.6551,106.7535,55957.0
2025-04-01 10:20:00,108.5,108.6,108.41,108.53,53323.0,106.7338,106.8322,106.6453,106.7634,53323.0
2025-04-01 10:25:00,108.55,108.62,108.45,108.48,38442.0,106.783,106.8519,106.6847,106.7142,38442.0
2025-04-01 10:30:00,108.48,108.56,108.36,108.45,55959.0,106.7142,106.7929,106.5961,106.6847,55959.0
2025-04-01 10:35:00,108.45,108.76,108.35,108.66,79539.0,106.6847,106.9896,106.5863,106.8912,79539.0
2025-04-01 10:40:00,108.66,108.87,108.61,108.73,78823.0,106.8912,107.0978,106.8421,106.9601,78823.0
2025-04-01 10:45:00,108.75,108.76,108.6,108.61,30433.0,106.9798,106.9896,106.8322,106.8421,30433.0
2025-04-01 10:50:00,108.61,108.61,108.38,108.46,108670.0,106.8421,106.8421,106.6158,106.6945,108670.0
2025-04-01 10:55:00,108.46,108.74,108.39,108.63,185792.0,106.6945,106.9699,106.6256,106.8617,185792.0
2025-04-01 11:00:00,108.61,108.85,108.52,108.8,42032.0,106.8421,107.0781,106.7535,107.029,42032.0
2025-04-01 11:05:00,108.8,108.93,108.66,108.74,52956.0,107.029,107.1568,106.8912,106.9699,52956.0
2025-04-01 11:10:00,108.74,108.8,108.7,108.71,75593.0,106.9699,107.029,106.9306,106.9404,75593.0
2025-04-01 11:15:00,108.73,108.96,108.71,108.72,58534.0,106.9601,107.1864,106.9404,106.9503,58534.0
2025-04-01 11:20:00,108.72,108.9,108.63,108.86,68016.0,106.9503,107.1273,106.8617,107.088,68016.0
2025-04-01 11:25:00,108.85,108.87,108.56,108.58,40454.0,107.0781,107.0978,106.7929,106.8125,40454.0
2025-04-01 11:30:00,108.59,108.66,108.44,108.6,130920.0,106.8224,106.8912,106.6748,106.8322,130920.0
2025-04-01 11:35:00,108.62,108.78,108.59,108.78,23004.0,106.8519,107.0093,106.8224,107.0093,23004.0
2025-04-01 11:40:00,108.78,108.86,108.66,108.83,129043.0,107.0093,107.088,106.8912,107.0585,129043.0
2025-04-01 11:45:00,108.84,108.98,108.81,108.93,27972.0,107.0683,107.206,107.0388,107.1568,27972.0
2025-04-01 11:50:00,108.92,108.93,108.77,108.9,33316.0,107.147,107.1568,106.9995,107.1273,33316.0
2025-04-01 11:55:00,108.87,109.16,108.87,109.15,28198.0,107.0978,107.3831,107.0978,107.3733,28198.0
2025-04-01 12:00:00,109.14,109.5,109.12,109.5,23931.0,107.3634,107.7176,107.3438,107.7176,23931.0
2025-04-01 12:05:00,109.45,109.52,109.44,109.45,14571.0,107.6684,107.7372,107.6585,107.6684,14571.0
2025-04-01 12:10:00,109.44,109.47,109.34,109.44,23228.0,107.6585,107.6881,107.5602,107.6585,23228.0
2025-04-01 12:15:00,109.42,109.59,109.38,109.51,15826.0,107.6389,107.8061,107.5995,107.7274,15826.0
2025-04-01 12:20:00,109.5,109.51,109.24,109.29,29578.0,107.7176,107.7274,107.4618,107.511,29578.0
2025-04-01 12:25:00,109.27,109.29,109.1,109.1,18724.0,107.4913,107.511,107.3241,107.3241,18724.0
2025-04-01 12:30:00,109.09,109.26,109.01,109.09,35957.0,107.3142,107.4815,107.2355,107.3142,35957.0
2025-04-01 12:35:00,109.09,109.12,109.01,109.08,25818.0,107.3142,107.3438,107.2355,107.3044,25818.0
2025-04-01 12:40:00,109.05,109.07,108.91,108.96,31872.0,107.2749,107.2946,107.1372,107.1864,31872.0
2025-04-01 12:45:00,108.96,109.04,108.95,109.04,18298.0,107.1864,107.2651,107.1765,107.2651,18298.0
2025-04-01 12:50:00,109.02,109.2,109.02,109.17,10493.0,107.2454,107.4225,107.2454,107.3929,10493.0
2025-04-01 12:55:00,109.18,109.21,109.12,109.12,12243.0,107.4028,107.4323,107.3438,107.3438,12243.0
2025-04-01 13:00:00,109.11,109.17,109.03,109.15,20914.0,107.3339,107.3929,107.2552,107.3733,20914.0
2025-04-01 13:05:00,109.12,109.21,109.06,109.21,11437.0,107.3438,107.4323,107.2847,107.4323,11437.0
2025-04-01 13:10:00,109.17,109.21,109.08,109.19,23353.0,107.3929,107.4323,107.3044,107.4126,23353.0
2025-04-01 13:15:00,109.18,109.2,108.99,109.03,23920.0,107.4028,107.4225,107.2159,107.2552,23920.0
2025-04-01 13:20:00,109.03,109.04,108.95,108.99,23864.0,107.2552,107.2651,107.1765,107.2159,23864.0
2025-04-01 13:25:00,108.99,109.02,108.93,108.98,14842.0,107.2159,107.2454,107.1568,107.206,14842.0
2025-04-01 13:30:00,108.96,109.05,108.91,108.91,17405.0,107.1864,107.2749,107.1372,107.1372,17405.0
2025-04-01 13:35:00,108.92,108.92,108.78,108.84,23246.0,107.147,107.147,107.0093,107.0683,23246.0
2025-04-01 13:40:00,108.84,109.0,108.84,108.88,11560.0,107.0683,107.2257,107.0683,107.1077,11560.0
2025-04-01 13:45:00,108.87,108.92,108.84,108.87,16505.0,107.0978,107.147,107.0683,107.0978,16505.0
2025-04-01 13:50:00,108.87,108.94,108.84,108.86,27446.0,107.0978,107.1667,107.0683,107.088,27446.0
2025-04-01 13:55:00,108.87,108.87,108.76,108.77,15319.0,107.0978,107.0978,106.9896,106.9995,15319.0
2025-04-01 14:00:00,108.77,108.81,108.57,108.62,40582.0,106.9995,107.0388,106.8027,106.8519,40582.0
2025-04-01 14:05:00,108.62,108.7,108.58,108.65,22999.0,106.8519,106.9306,106.8125,106.8814,22999.0
2025-04-01 14:10:00,108.66,108.68,108.44,108.48,50900.0,106.8912,106.9109,106.6748,106.7142,50900.0
2025-04-01 14:15:00,108.46,108.47,108.28,108.36,44668.0,106.6945,106.7043,106.5174,106.5961,44668.0
2025-04-01 14:20:00,108.36,108.37,108.22,108.32,45747.0,106.5961,106.606,106.4584,106.5568,45747.0
2025-04-01 14:25:00,108.3,108.36,108.26,108.27,35275.0,106.5371,106.5961,106.4978,106.5076,35275.0
2025-04-01 14:30:00,108.26,108.33,108.18,108.3,66448.0,106.4978,106.5666,106.4191,106.5371,66448.0
2025-04-01 14:35:00,108.29,108.32,108.21,108.28,69618.0,106.5273,106.5568,106.4486,106.5174,69618.0
2025-04-01 14:40:00,108.27,108.34,108.25,108.32,40294.0,106.5076,106.5765,106.4879,106.5568,40294.0
2025-04-01 14:45:00,108.32,108.35,108.24,108.25,30268.0,106.5568,106.5863,106.4781,106.4879,30268.0
2025-04-01 14:50:00,108.25,108.32,108.18,108.28,39572.0,106.4879,106.5568,106.4191,106.5174,39572.0
2025-04-01 14:55:00,108.28,108.54,108.27,108.49,34924.0,106.5174,106.7732,106.5076,106.724,34924.0
2025-04-01 15:00:00,108.48,108.83,108.46,108.55,88315.0,106.7142,107.0585,106.6945,106.783,88315.0
2025-04-01 15:05:00,108.55,108.65,108.44,108.6,37112.0,106.783,106.8814,106.6748,106.8322,37112.0
2025-04-01 15:10:00,108.6,108.74,108.54,108.74,53559.0,106.8322,106.9699,106.7732,106.9699,53559.0
2025-04-01 15:15:00,108.77,108.84,108.63,108.71,26175.0,106.9995,107.0683,106.8617,106.9404,26175.0
2025-04-01 15:20:00,108.72,108.89,108.68,108.85,32696.0,106.9503,107.1175,106.9109,107.0781,32696.0
2025-04-01 15:25:00,108.84,108.88,108.71,108.71,50310.0,107.0683,107.1077,106.9404,106.9404,50310.0
2025-04-01 15:30:00,108.7,109.0,108.7,108.97,36147.0,106.9306,107.2257,106.9306,107.1962,36147.0
2025-04-01 15:35:00,108.95,109.17,108.92,109.12,25587.0,107.1765,107.3929,107.147,107.3438,25587.0
2025-04-01 15:40:00,109.12,109.23,109.05,109.21,29652.0,107.3438,107.452,107.2749,107.4323,29652.0
2025-04-01 15:45:00,109.18,109.26,109.11,109.23,33379.0,107.4028,107.4815,107.3339,107.452,33379.0
2025-04-01 15:50:00,109.25,109.31,109.11,109.25,82480.0,107.4716,107.5307,107.3339,107.4716,82480.0
2025-04-01 15:55:00,109.23,109.38,109.18,109.28,118817.0,107.452,107.5995,107.4028,107.5011,118817.0
2025-04-02 09:30:00,108.84,109.49,108.84,109.06,82185.0,107.0683,107.7077,107.0683,107.2847,82185.0
2025-04-02 09:35:00,109.05,109.49,109.01,109.19,30381.0,107.2749,107.7077,107.2355,107.4126,30381.0
2025-04-02 09:40:00,109.19,109.27,108.75,108.89,21622.0,107.4126,107.4913,106.9798,107.1175,21622.0
2025-04-02 09:45:00,108.88,108.89,108.59,108.59,21771.0,107.1077,107.1175,106.8224,106.8224,21771.0
2025-04-02 09:50:00,108.62,108.97,108.62,108.75,35072.0,106.8519,107.1962,106.8519,106.9798,35072.0
2025-04-02 09:55:00,108.75,108.76,108.6,108.74,26693.0,106.9798,106.9896,106.8322,106.9699,26693.0
2025-04-02 10:00:00,108.7,109.12,108.7,109.1,25462.0,106.9306,107.3438,106.9306,107.3241,25462.0
2025-04-02 10:05:00,109.09,109.2,108.99,109.17,28369.0,107.3142,107.4225,107.2159,107.3929,28369.0
2025-04-02 10:10:00,109.2,109.27,109.1,109.16,17189.0,107.4225,107.4913,107.3241,107.3831,17189.0
2025-04-02 10:15:00,109.19,109.43,109.1,109.29,14404.0,107.4126,107.6487,107.3241,107.511,14404.0
2025-04-02 10:20:00,109.29,109.38,109.05,109.12,12930.0,107.511,107.5995,107.2749,107.3438,12930.0
2025-04-02 10:25:00,109.11,109.3,109.1,109.17,15348.0,107.3339,107.5208,107.3241,107.3929,15348.0
2025-04-02 10:30:00,109.17,109.29,109.13,109.27,21129.0,107.3929,107.511,107.3536,107.4913,21129.0
2025-04-02 10:35:00,109.25,109.29,109.15,109.2,22545.0,107.4716,107.511,107.3733,107.4225,22545.0
2025-04-02 10:40:00,109.2,109.28,109.09,109.13,23571.0,107.4225,107.5011,107.3142,107.3536,23571.0
2025-04-02 10:45:00,109.14,109.24,109.1,109.17,27940.0,107.3634,107.4618,107.3241,107.3929,27940.0
2025-04-02 10:50:00,109.18,109.33,109.18,109.25,10060.0,107.4028,107.5503,107.4028,107.4716,10060.0
2025-04-02 10:55:00,109.23,109.5,109.18,109.41,27301.0,107.452,107.7176,107.4028,107.629,27301.0
2025-04-02 11:00:00,109.39,109.53,109.28,109.52,29717.0,107.6094,107.7471,107.5011,107.7372,29717.0
2025-04-02 11:05:00,109.51,109.64,109.42,109.58,51983.0,107.7274,107.8553,107.6389,107.7963,51983.0
2025-04-02 11:10:00,109.63,109.63,109.43,109.44,31487.0,107.8455,107.8455,107.6487,107.6585,31487.0
2025-04-02 11:15:00,109.43,109.53,109.33,109.46,22911.0,107.6487,107.7471,107.5503,107.6782,22911.0
2025-04-02 11:20:00,109.45,109.55,109.43,109.47,31149.0,107.6684,107.7668,107.6487,107.6881,31149.0
2025-04-02 11:25:00,109.45,109.65,109.45,109.59,21997.0,107.6684,107.8651,107.6684,107.8061,21997.0
2025-04-02 11:30:00,109.59,109.72,109.59,109.65,15792.0,107.8061,107.934,107.8061,107.8651,15792.0
2025-04-02 11:35:00,109.64,109.64,109.52,109.58,25285.0,107.8553,107.8553,107.7372,107.7963,25285.0
2025-04-02 11:40:00,109.58,109.63,109.4,109.45,18164.0,107.7963,107.8455,107.6192,107.6684,18164.0
2025-04-02 11:45:00,109.48,109.72,109.37,109.68,75194.0,107.6979,107.934,107.5897,107.8946,75194.0
2025-04-02 11:50:00,109.7,109.77,109.5,109.7,30745.0,107.9143,107.9832,107.7176,107.9143,30745.0
2025-04-02 11:55:00,109.7,109.77,109.62,109.65,14655.0,107.9143,107.9832,107.8356,107.8651,14655.0
2025-04-02 12:00:00,109.66,109.81,109.64,109.77,22239.0,107.875,108.0225,107.8553,107.9832,22239.0
2025-04-02 12:05:00,109.77,109.89,109.77,109.89,13570.0,107.9832,108.1012,107.9832,108.1012,13570.0
2025-04-02 12:10:00,109.9,110.05,109.83,110.05,24007.0,108.1111,108.2586,108.0422,108.2586,24007.0
2025-04-02 12:15:00,110.07,110.08,109.91,109.92,28016.0,108.2783,108.2881,108.1209,108.1307,28016.0
2025-04-02 12:20:00,109.92,109.96,109.91,109.92,22615.0,108.1307,108.1701,108.1209,108.1307,22615.0
2025-04-02 12:25:00,109.92,109.92,109.81,109.88,17878.0,108.1307,108.1307,108.0225,108.0914,17878.0
2025-04-02 12:30:00,109.89,109.95,109.85,109.92,11453.0,108.1012,108.1602,108.0619,108.1307,11453.0
2025-04-02 12:35:00,109.91,109.93,109.73,109.78,44464.0,108.1209,108.1406,107.9438,107.993,44464.0
2025-04-02 12:40:00,109.78,109.91,109.77,109.82,37121.0,107.993,108.1209,107.9832,108.0324,37121.0
2025-04-02 12:45:00,109.82,110.03,109.75,110.01,19452.0,108.0324,108.2389,107.9635,108.2193,19452.0
2025-04-02 12:50:00,110.0,110.25,109.99,110.18,48052.0,108.2094,108.4554,108.1996,108.3865,48052.0
2025-04-02 12:55:00,110.15,110.23,109.98,110.08,30167.0,108.357,108.4357,108.1898,108.2881,30167.0
2025-04-02 13:00:00,110.08,110.14,110.08,110.11,14330.0,108.2881,108.3472,108.2881,108.3176,14330.0
2025-04-02 13:05:00,110.12,110.18,110.04,110.1,18419.0,108.3275,108.3865,108.2488,108.3078,18419.0
2025-04-02 13:10:00,110.11,110.28,110.1,110.18,26839.0,108.3176,108.4849,108.3078,108.3865,26839.0
2025-04-02 13:15:00,110.18,110.18,110.05,110.13,23650.0,108.3865,108.3865,108.2586,108.3373,23650.0
2025-04-02 13:20:00,110.13,110.16,110.05,110.12,13194.0,108.3373,108.3668,108.2586,108.3275,13194.0
2025-04-02 13:25:00,110.13,110.14,110.0,110.03,13067.0,108.3373,108.3472,108.2094,108.2389,13067.0
2025-04-02 13:30:00,110.04,110.04,109.87,109.91,19904.0,108.2488,108.2488,108.0815,108.1209,19904.0
2025-04-02 13:35:00,109.88,110.0,109.85,110.0,14762.0,108.0914,108.2094,108.0619,108.2094,14762.0
2025-04-02 13:40:00,110.0,110.02,109.8,109.87,13041.0,108.2094,108.2291,108.0127,108.0815,13041.0
2025-04-02 13:45:00,109.87,109.9,109.76,109.8,19760.0,108.0815,108.1111,107.9733,108.0127,19760.0
2025-04-02 13:50:00,109.8,109.8,109.69,109.77,11411.0,108.0127,108.0127,107.9045,107.9832,11411.0
2025-04-02 13:55:00,109.78,109.89,109.77,109.88,13195.0,107.993,108.1012,107.9832,108.0914,13195.0
2025-04-02 14:00:00,109.87,109.9,109.78,109.87,37935.0,108.0815,108.1111,107.993,108.0815,37935.0
2025-04-02 14:05:00,109.86,109.88,109.67,109.74,60827.0,108.0717,108.0914,107.8848,107.9537,60827.0
2025-04-02 14:10:00,109.76,109.88,109.74,109.86,16030.0,107.9733,108.0914,107.9537,108.0717,16030.0
2025-04-02 14:15:00,109.86,109.87,109.75,109.79,20145.0,108.0717,108.0815,107.9635,108.0028,20145.0
2025-04-02 14:20:00,109.79,109.85,109.76,109.84,25423.0,108.0028,108.0619,107.9733,108.052,25423.0
2025-04-02 14:25:00,109.84,109.88,109.72,109.73,18480.0,108.052,108.0914,107.934,107.9438,18480.0
2025-04-02 14:30:00,109.73,109.82,109.72,109.82,23755.0,107.9438,108.0324,107.934,108.0324,23755.0
2025-04-02 14:35:00,109.81,110.06,109.81,110.03,20283.0,108.0225,108.2685,108.0225,108.2389,20283.0
2025-04-02 14:40:00,110.04,110.15,110.03,110.09,28813.0,108.2488,108.357,108.2389,108.298,28813.0
2025-04-02 14:45:00,110.09,110.14,110.0,110.09,15898.0,108.298,108.3472,108.2094,108.298,15898.0
2025-04-02 14:50:00,110.1,110.11,110.03,110.08,9135.0,108.3078,108.3176,108.2389,108.2881,9135.0
2025-04-02 14:55:00,110.09,110.09,109.79,109.79,25023.0,108.298,108.298,108.0028,108.0028,25023.0
2025-04-02 15:00:00,109.8,110.05,109.79,110.03,39085.0,108.0127,108.2586,108.0028,108.2389,39085.0
2025-04-02 15:05:00,110.03,110.08,109.94,110.08,29884.0,108.2389,108.2881,108.1504,108.2881,29884.0
2025-04-02 15:10:00,110.06,110.07,109.99,110.03,27322.0,108.2685,108.2783,108.1996,108.2389,27322.0
2025-04-02 15:15:00,110.03,110.08,109.97,110.02,24703.0,108.2389,108.2881,108.1799,108.2291,24703.0
2025-04-02 15:20:00,110.02,110.12,110.0,110.07,16889.0,108.2291,108.3275,108.2094,108.2783,16889.0
2025-04-02 15:25:00,110.06,110.18,110.0,110.13,28948.0,108.2685,108.3865,108.2094,108.3373,28948.0
2025-04-02 15:30:00,110.11,110.24,110.1,110.23,29471.0,108.3176,108.4455,108.3078,108.4357,29471.0
2025-04-02 15:35:00,110.24,110.34,110.16,110.24,33088.0,108.4455,108.5439,108.3668,108.4455,33088.0
2025-04-02 15:40:00,110.27,110.44,110.24,110.43,26970.0,108.475,108.6423,108.4455,108.6324,26970.0
2025-04-02 15:45:00,110.43,110.5,110.26,110.3,61479.0,108.6324,108.7013,108.4652,108.5045,61479.0
2025-04-02 15:50:00,110.3,110.32,110.09,110.16,76417.0,108.5045,108.5242,108.298,108.3668,76417.0
2025-04-02 15:55:00,110.18,110.24,109.93,110.18,258566.0,108.3865,108.4455,108.1406,108.3865,258566.0
2025-04-03 09:30:00,106.74,107.39,105.3,105.36,324903.0,105.0025,105.6419,103.5859,103.645,324903.0
2025-04-03 09:35:00,105.36,105.41,104.09,104.21,185431.0,103.645,103.6941,102.3956,102.5137,185431.0
2025-04-03 09:40:00,104.23,104.5,103.7,103.95,141620.0,102.5334,102.799,102.012,102.2579,141620.0
2025-04-03 09:45:00,104.07,104.2,103.36,103.72,130151.0,102.376,102.5038,101.6775,102.0317,130151.0
2025-04-03 09:50:00,103.7,103.9,103.01,103.18,101393.0,102.012,102.2087,101.3332,101.5004,101393.0
2025-04-03 09:55:00,103.19,103.19,102.66,102.72,148693.0,101.5103,101.5103,100.9889,101.0479,148693.0
2025-04-03 10:00:00,102.71,102.89,102.34,102.61,163629.0,101.0381,101.2152,100.6741,100.9397,163629.0
2025-04-03 10:05:00,102.59,102.86,102.47,102.68,77777.0,100.92,101.1857,100.802,101.0086,77777.0
2025-04-03 10:10:00,102.67,102.75,101.93,101.98,127562.0,100.9987,101.0774,100.2708,100.32,127562.0
2025-04-03 10:15:00,102.02,102.47,101.87,102.14,234150.0,100.3593,100.802,100.2118,100.4774,234150.0
2025-04-03 10:20:00,102.13,102.19,101.8,102.05,82416.0,100.4675,100.5266,100.1429,100.3888,82416.0
2025-04-03 10:25:00,102.05,102.22,101.9,102.19,107932.0,100.3888,100.5561,100.2413,100.5266,107932.0
2025-04-03 10:30:00,102.23,102.6,102.1,102.4,74314.0,100.5659,100.9299,100.438,100.7331,74314.0
2025-04-03 10:35:00,102.38,102.71,102.3,102.42,64126.0,100.7135,101.0381,100.6348,100.7528,64126.0
2025-04-03 10:40:00,102.42,102.48,102.1,102.26,85216.0,100.7528,100.8118,100.438,100.5954,85216.0
2025-04-03 10:45:00,102.26,102.27,101.96,102.19,85703.0,100.5954,100.6053,100.3003,100.5266,85703.0
2025-04-03 10:50:00,102.16,102.29,102.02,102.11,121363.0,100.497,100.6249,100.3593,100.4479,121363.0
2025-04-03 10:55:00,102.12,102.26,101.97,102.05,70440.0,100.4577,100.5954,100.3101,100.3888,70440.0
2025-04-03 11:00:00,101.98,102.13,101.51,101.64,77498.0,100.32,100.4675,99.8576,99.9855,77498.0
2025-04-03 11:05:00,101.67,101.86,101.58,101.8,61877.0,100.015,100.2019,99.9265,100.1429,61877.0
2025-04-03 11:10:00,101.81,102.29,101.81,101.82,88460.0,100.1527,100.6249,100.1527,100.1626,88460.0
2025-04-03 11:15:00,101.9,102.03,101.75,101.81,51399.0,100.2413,100.3692,100.0937,100.1527,51399.0
2025-04-03 11:20:00,101.81,102.11,101.8,101.99,75830.0,100.1527,100.4479,100.1429,100.3298,75830.0
2025-04-03 11:25:00,101.98,102.14,101.9,101.99,70977.0,100.32,100.4774,100.2413,100.3298,70977.0
2025-04-03 11:30:00,101.99,102.21,101.92,102.11,60577.0,100.3298,100.5462,100.261,100.4479,60577.0
2025-04-03 11:35:00,102.11,102.24,101.9,102.17,57026.0,100.4479,100.5757,100.2413,100.5069,57026.0
2025-04-03 11:40:00,102.17,102.26,102.07,102.23,65666.0,100.5069,100.5954,100.4085,100.5659,65666.0
2025-04-03 11:45:00,102.19,102.24,101.94,102.01,74015.0,100.5266,100.5757,100.2806,100.3495,74015.0
2025-04-03 11:50:00,102.04,102.09,101.88,102.01,105331.0,100.379,100.4282,100.2216,100.3495,105331.0
2025-04-03 11:55:00,101.94,102.13,101.9,101.93,74088.0,100.2806,100.4675,100.2413,100.2708,74088.0
2025-04-03 12:00:00,101.99,102.17,101.89,102.03,41354.0,100.3298,100.5069,100.2314,100.3692,41354.0
2025-04-03 12:05:00,102.06,102.19,101.93,101.98,37175.0,100.3987,100.5266,100.2708,100.32,37175.0
2025-04-03 12:10:00,101.98,102.16,101.96,102.11,63095.0,100.32,100.497,100.3003,100.4479,63095.0
2025-04-03 12:15:00,102.11,102.14,101.9,102.02,55671.0,100.4479,100.4774,100.2413,100.3593,55671.0
2025-04-03 12:20:00,102.01,102.13,101.94,102.04,27481.0,100.3495,100.4675,100.2806,100.379,27481.0
2025-04-03 12:25:00,102.04,102.17,101.94,102.14,42547.0,100.379,100.5069,100.2806,100.4774,42547.0
2025-04-03 12:30:00,102.15,102.19,101.99,102.14,46880.0,100.4872,100.5266,100.3298,100.4774,46880.0
2025-04-03 12:35:00,102.15,102.16,102.02,102.1,33021.0,100.4872,100.497,100.3593,100.438,33021.0
2025-04-03 12:40:00,102.12,102.49,102.11,102.24,57328.0,100.4577,100.8217,100.4479,100.5757,57328.0
2025-04-03 12:45:00,102.22,102.39,102.2,102.37,44968.0,100.5561,100.7233,100.5364,100.7036,44968.0
2025-04-03 12:50:00,102.37,102.41,101.89,101.97,59891.0,100.7036,100.743,100.2314,100.3101,59891.0
2025-04-03 12:55:00,101.97,102.0,101.72,101.9,119887.0,100.3101,100.3397,100.0642,100.2413,119887.0
2025-04-03 13:00:00,101.9,101.97,101.8,101.89,42176.0,100.2413,100.3101,100.1429,100.2314,42176.0
2025-04-03 13:05:00,101.93,102.0,101.85,101.9,35898.0,100.2708,100.3397,100.1921,100.2413,35898.0
2025-04-03 13:10:00,101.88,101.93,101.8,101.84,45924.0,100.2216,100.2708,100.1429,100.1823,45924.0
2025-04-03 13:15:00,101.8,101.96,101.74,101.85,53991.0,100.1429,100.3003,100.0839,100.1921,53991.0
2025-04-03 13:20:00,101.87,101.9,101.55,101.61,54311.0,100.2118,100.2413,99.897,99.956,54311.0
2025-04-03 13:25:00,101.6,101.61,101.48,101.56,63163.0,99.9462,99.956,99.8281,99.9068,63163.0
2025-04-03 13:30:00,101.56,101.72,101.51,101.68,34794.0,99.9068,100.0642,99.8576,100.0249,34794.0
2025-04-03 13:35:00,101.68,101.72,101.43,101.45,34477.0,100.0249,100.0642,99.7789,99.7986,34477.0
2025-04-03 13:40:00,101.42,101.5,101.28,101.5,60338.0,99.7691,99.8478,99.6314,99.8478,60338.0
2025-04-03 13:45:00,101.47,101.51,101.14,101.26,61948.0,99.8183,99.8576,99.4937,99.6117,61948.0
2025-04-03 13:50:00,101.25,101.29,101.05,101.14,36378.0,99.6019,99.6412,99.4051,99.4937,36378.0
2025-04-03 13:55:00,101.12,101.13,100.83,100.84,103745.0,99.474,99.4838,99.1887,99.1985,103745.0
2025-04-03 14:00:00,100.86,101.03,100.75,100.85,35383.0,99.2182,99.3854,99.11,99.2084,35383.0
2025-04-03 14:05:00,100.85,100.99,100.74,100.98,35977.0,99.2084,99.3461,99.1002,99.3363,35977.0
2025-04-03 14:10:00,101.0,101.0,100.66,100.75,42704.0,99.3559,99.3559,99.0215,99.11,42704.0
2025-04-03 14:15:00,100.73,100.86,100.69,100.83,27958.0,99.0903,99.2182,99.051,99.1887,27958.0
2025-04-03 14:20:00,100.83,101.1,100.8,100.9,31802.0,99.1887,99.4543,99.1592,99.2576,31802.0
2025-04-03 14:25:00,100.92,100.99,100.84,100.96,39467.0,99.2772,99.3461,99.1985,99.3166,39467.0
2025-04-03 14:30:00,101.0,101.12,100.8,100.98,43431.0,99.3559,99.474,99.1592,99.3363,43431.0
2025-04-03 14:35:00,101.0,101.22,100.99,101.02,40849.0,99.3559,99.5723,99.3461,99.3756,40849.0
2025-04-03 14:40:00,100.99,101.0,100.84,100.92,56024.0,99.3461,99.3559,99.1985,99.2772,56024.0
2025-04-03 14:45:00,100.95,101.13,100.9,101.09,52198.0,99.3067,99.4838,99.2576,99.4445,52198.0
2025-04-03 14:50:00,101.09,101.1,100.81,100.88,41212.0,99.4445,99.4543,99.169,99.2379,41212.0
2025-04-03 14:55:00,100.88,101.03,100.82,100.94,40395.0,99.2379,99.3854,99.1789,99.2969,40395.0
2025-04-03 15:00:00,100.94,100.98,100.7,100.71,36059.0,99.2969,99.3363,99.0608,99.0707,36059.0
2025-04-03 15:05:00,100.74,100.77,100.59,100.63,43573.0,99.1002,99.1297,98.9526,98.992,43573.0
2025-04-03 15:10:00,100.63,100.69,100.33,100.34,47838.0,98.992,99.051,98.6968,98.7067,47838.0
2025-04-03 15:15:00,100.36,100.37,100.04,100.28,72506.0,98.7263,98.7362,98.4116,98.6477,72506.0
2025-04-03 15:20:00,100.28,100.3,100.12,100.28,58466.0,98.6477,98.6673,98.4903,98.6477,58466.0
2025-04-03 15:25:00,100.28,100.38,100.07,100.21,61550.0,98.6477,98.746,98.4411,98.5788,61550.0
2025-04-03 15:30:00,100.21,100.26,99.97,100.15,229400.0,98.5788,98.628,98.3427,98.5198,229400.0
2025-04-03 15:35:00,100.15,100.56,100.15,100.48,109204.0,98.5198,98.9231,98.5198,98.8444,109204.0
2025-04-03 15:40:00,100.48,100.67,100.37,100.45,121437.0,98.8444,99.0313,98.7362,98.8149,121437.0
2025-04-03 15:45:00,100.44,100.49,100.12,100.28,79005.0,98.805,98.8542,98.4903,98.6477,79005.0
2025-04-03 15:50:00,100.31,100.34,100.09,100.28,146933.0,98.6772,98.7067,98.4607,98.6477,146933.0
2025-04-03 15:55:00,100.25,100.28,100.06,100.14,299328.0,98.6181,98.6477,98.4312,98.5099,299328.0
2025-04-04 09:30:00,98.33,99.16,98.0,98.19,11979.0,96.7294,97.5459,96.4048,96.5917,11979.0
2025-04-04 09:35:00,97.96,98.37,97.07,97.92,304060.0,96.3654,96.7687,95.4899,96.3261,304060.0
2025-04-04 09:40:00,97.93,98.55,97.38,98.31,102805.0,96.3359,96.9458,95.7949,96.7097,102805.0
2025-04-04 09:45:00,98.37,98.6,97.85,97.88,46660.0,96.7687,96.995,96.2572,96.2867,46660.0
2025-04-04 09:50:00,97.88,98.14,97.7,97.74,49986.0,96.2867,96.5425,96.1096,96.149,49986.0
2025-04-04 09:55:00,97.69,97.92,97.5,97.81,66518.0,96.0998,96.3261,95.9129,96.2179,66518.0
2025-04-04 10:00:00,97.84,98.13,97.67,97.79,56124.0,96.2474,96.5326,96.0801,96.1982,56124.0
2025-04-04 10:05:00,97.79,98.1,97.63,97.9,55629.0,96.1982,96.5031,96.0408,96.3064,55629.0
2025-04-04 10:10:00,97.84,97.92,97.32,97.65,46803.0,96.2474,96.3261,95.7358,96.0605,46803.0
2025-04-04 10:15:00,97.59,97.69,97.32,97.54,31314.0,96.0014,96.0998,95.7358,95.9523,31314.0
2025-04-04 10:20:00,97.57,97.94,97.42,97.86,77616.0,95.9818,96.3457,95.8342,96.267,77616.0
2025-04-04 10:25:00,97.86,98.2,97.78,97.87,52145.0,96.267,96.6015,96.1883,96.2769,52145.0
2025-04-04 10:30:00,97.85,98.16,97.56,97.6,50409.0,96.2572,96.5622,95.9719,96.0113,50409.0
2025-04-04 10:35:00,97.63,97.67,97.2,97.29,104398.0,96.0408,96.0801,95.6178,95.7063,104398.0
2025-04-04 10:40:00,97.26,97.28,96.81,96.82,104167.0,95.6768,95.6965,95.2341,95.244,104167.0
2025-04-04 10:45:00,96.81,96.86,96.57,96.78,55945.0,95.2341,95.2833,94.998,95.2046,55945.0
2025-04-04 10:50:00,96.75,97.61,96.58,97.6,65454.0,95.1751,96.0211,95.0079,96.0113,65454.0
2025-04-04 10:55:00,97.59,98.04,97.52,97.95,60520.0,96.0014,96.4441,95.9326,96.3556,60520.0
2025-04-04 11:00:00,97.92,99.24,97.86,99.23,139100.0,96.3261,97.6246,96.267,97.6147,139100.0
2025-04-04 11:05:00,99.2,99.59,98.93,99.38,102797.0,97.5852,97.9689,97.3196,97.7623,102797.0
2025-04-04 11:10:00,99.49,99.96,99.36,99.76,87611.0,97.8705,98.3329,97.7426,98.1361,87611.0
2025-04-04 11:15:00,99.77,100.33,99.77,100.09,94396.0,98.146,98.6968,98.146,98.4607,94396.0
2025-04-04 11:20:00,100.09,100.59,100.09,100.44,86273.0,98.4607,98.9526,98.4607,98.805,86273.0
2025-04-04 11:25:00,100.44,100.44,99.29,99.31,90153.0,98.805,98.805,97.6738,97.6934,90153.0
2025-04-04 11:30:00,99.36,99.71,99.29,99.47,44506.0,97.7426,98.0869,97.6738,97.8508,44506.0
2025-04-04 11:35:00,99.47,99.47,98.99,99.09,100539.0,97.8508,97.8508,97.3786,97.477,100539.0
2025-04-04 11:40:00,99.11,99.52,98.93,99.41,55444.0,97.4967,97.9,97.3196,97.7918,55444.0
2025-04-04 11:45:00,99.34,99.63,99.21,99.54,55384.0,97.723,98.0082,97.5951,97.9197,55384.0
2025-04-04 11:50:00,99.49,99.83,99.25,99.29,70111.0,97.8705,98.205,97.6344,97.6738,70111.0
2025-04-04 11:55:00,99.34,99.43,98.98,99.05,50530.0,97.723,97.8115,97.3688,97.4377,50530.0
2025-04-04 12:00:00,99.0,99.23,98.93,99.04,71180.0,97.3885,97.6147,97.3196,97.4278,71180.0
2025-04-04 12:05:00,98.99,99.81,98.87,99.28,91227.0,97.3786,98.1853,97.2606,97.6639,91227.0
2025-04-04 12:10:00,99.28,99.71,99.2,99.59,32713.0,97.6639,98.0869,97.5852,97.9689,32713.0
2025-04-04 12:15:00,99.53,99.56,98.92,99.07,56135.0,97.9099,97.9394,97.3098,97.4573,56135.0
2025-04-04 12:20:00,99.05,99.05,98.31,98.74,128886.0,97.4377,97.4377,96.7097,97.1327,128886.0
2025-04-04 12:25:00,98.8,98.91,98.72,98.8,63067.0,97.1917,97.3,97.113,97.1917,63067.0
2025-04-04 12:30:00,98.73,98.83,98.29,98.37,54736.0,97.1229,97.2213,96.69,96.7687,54736.0
2025-04-04 12:35:00,98.43,98.91,98.43,98.74,16087.0,96.8278,97.3,96.8278,97.1327,16087.0
2025-04-04 12:40:00,98.7,98.78,98.34,98.46,45951.0,97.0934,97.1721,96.7392,96.8573,45951.0
2025-04-04 12:45:00,98.38,98.47,98.22,98.32,25864.0,96.7786,96.8671,96.6212,96.7196,25864.0
2025-04-04 12:50:00,98.29,98.53,98.28,98.48,53896.0,96.69,96.9261,96.6802,96.877,53896.0
2025-04-04 12:55:00,98.45,98.74,98.38,98.67,37849.0,96.8474,97.1327,96.7786,97.0639,37849.0
2025-04-04 13:00:00,98.62,98.99,98.56,98.64,26964.0,97.0147,97.3786,96.9556,97.0343,26964.0
2025-04-04 13:05:00,98.64,98.68,98.37,98.52,28944.0,97.0343,97.0737,96.7687,96.9163,28944.0
2025-04-04 13:10:00,98.5,98.5,98.03,98.12,20919.0,96.8966,96.8966,96.4343,96.5228,20919.0
2025-04-04 13:15:00,98.06,98.23,97.94,98.16,40937.0,96.4638,96.631,96.3457,96.5622,40937.0
2025-04-04 13:20:00,98.16,98.35,98.1,98.31,53206.0,96.5622,96.7491,96.5031,96.7097,53206.0
2025-04-04 13:25:00,98.32,98.79,98.32,98.75,45492.0,96.7196,97.1819,96.7196,97.1426,45492.0
2025-04-04 13:30:00,98.73,98.82,98.5,98.68,82911.0,97.1229,97.2114,96.8966,97.0737,82911.0
2025-04-04 13:35:00,98.66,99.13,98.62,99.12,48485.0,97.054,97.5164,97.0147,97.5065,48485.0
2025-04-04 13:40:00,99.12,99.14,98.8,98.85,51503.0,97.5065,97.5262,97.1917,97.2409,51503.0
2025-04-04 13:45:00,98.88,99.04,98.69,98.92,22977.0,97.2704,97.4278,97.0835,97.3098,22977.0
2025-04-04 13:50:00,98.92,99.01,98.68,98.72,27044.0,97.3098,97.3983,97.0737,97.113,27044.0
2025-04-04 13:55:00,98.7,98.8,98.5,98.8,62944.0,97.0934,97.1917,96.8966,97.1917,62944.0
2025-04-04 14:00:00,98.83,98.95,98.66,98.77,34538.0,97.2213,97.3393,97.054,97.1622,34538.0
2025-04-04 14:05:00,98.73,98.9,98.71,98.84,80748.0,97.1229,97.2901,97.1032,97.2311,80748.0
2025-04-04 14:10:00,98.8,98.8,98.34,98.42,37941.0,97.1917,97.1917,96.7392,96.8179,37941.0
2025-04-04 14:15:00,98.4,98.41,98.04,98.09,39369.0,96.7983,96.8081,96.4441,96.4933,39369.0
2025-04-04 14:20:00,98.09,98.14,97.77,97.87,55977.0,96.4933,96.5425,96.1785,96.2769,55977.0
2025-04-04 14:25:00,97.86,97.9,97.5,97.63,69593.0,96.267,96.3064,95.9129,96.0408,69593.0
2025-04-04 14:30:00,97.63,97.69,97.35,97.5,55596.0,96.0408,96.0998,95.7653,95.9129,55596.0
2025-04-04 14:35:00,97.5,97.53,97.29,97.37,34825.0,95.9129,95.9424,95.7063,95.785,34825.0
2025-04-04 14:40:00,97.37,97.47,97.18,97.25,63374.0,95.785,95.8834,95.5981,95.667,63374.0
2025-04-04 14:45:00,97.25,97.61,97.18,97.48,40391.0,95.667,96.0211,95.5981,95.8932,40391.0
2025-04-04 14:50:00,97.41,97.63,97.28,97.5,94815.0,95.8244,96.0408,95.6965,95.9129,94815.0
2025-04-04 14:55:00,97.48,97.72,97.41,97.68,94723.0,95.8932,96.1293,95.8244,96.09,94723.0
2025-04-04 15:00:00,97.72,97.74,97.45,97.61,48770.0,96.1293,96.149,95.8637,96.0211,48770.0
2025-04-04 15:05:00,97.6,97.6,97.41,97.6,45696.0,96.0113,96.0113,95.8244,96.0113,45696.0
2025-04-04 15:10:00,97.59,98.0,97.57,97.94,87241.0,96.0014,96.4048,95.9818,96.3457,87241.0
2025-04-04 15:15:00,97.95,98.1,97.77,97.9,86063.0,96.3556,96.5031,96.1785,96.3064,86063.0
2025-04-04 15:20:00,97.9,98.22,97.88,98.03,62008.0,96.3064,96.6212,96.2867,96.4343,62008.0
2025-04-04 15:25:00,98.08,98.22,97.95,98.04,65087.0,96.4835,96.6212,96.3556,96.4441,65087.0
2025-04-04 15:30:00,98.07,98.53,98.04,98.49,83673.0,96.4736,96.9261,96.4441,96.8868,83673.0
2025-04-04 15:35:00,98.5,98.61,98.22,98.4,75978.0,96.8966,97.0048,96.6212,96.7983,75978.0
2025-04-04 15:40:00,98.43,98.51,98.16,98.28,87500.0,96.8278,96.9065,96.5622,96.6802,87500.0
2025-04-04 15:45:00,98.29,98.49,98.1,98.16,108690.0,96.69,96.8868,96.5031,96.5622,108690.0
2025-04-04 15:50:00,98.16,98.18,97.58,97.58,183604.0,96.5622,96.5818,95.9916,95.9916,183604.0
2025-04-04 15:55:00,97.56,97.78,97.41,97.71,455918.0,95.9719,96.1883,95.8244,96.1195,455918.0
2025-04-07 09:30:00,95.0,95.24,94.08,94.33,292954.0,93.4536,93.6897,92.5486,92.7945,292954.0
2025-04-07 09:35:00,94.38,94.65,93.82,94.3,61504.0,92.8437,93.1093,92.2928,92.765,61504.0
2025-04-07 09:40:00,94.47,94.47,93.36,93.64,77999.0,92.9322,92.9322,91.8403,92.1157,77999.0
2025-04-07 09:45:00,93.64,94.18,93.23,93.95,117155.0,92.1157,92.6469,91.7124,92.4207,117155.0
2025-04-07 09:50:00,93.99,94.56,93.84,94.54,126289.0,92.46,93.0208,92.3125,93.0011,126289.0
2025-04-07 09:55:00,94.48,95.25,94.33,94.9,80334.0,92.9421,93.6995,92.7945,93.3552,80334.0
2025-04-07 10:00:00,94.93,95.18,94.6,94.98,95324.0,93.3847,93.6307,93.0601,93.4339,95324.0
2025-04-07 10:05:00,94.98,95.4,94.78,94.84,51209.0,93.4339,93.8471,93.2372,93.2962,51209.0
2025-04-07 10:10:00,95.01,98.26,94.92,98.13,203675.0,93.4634,96.6605,93.3749,96.5326,203675.0
2025-04-07 10:15:00,98.17,99.2,97.97,98.52,134291.0,96.572,97.5852,96.3753,96.9163,134291.0
2025-04-07 10:20:00,98.46,98.5,95.77,95.91,132102.0,96.8573,96.8966,94.2111,94.3488,132102.0
2025-04-07 10:25:00,95.91,96.37,95.44,95.6,61727.0,94.3488,94.8013,93.8864,94.0438,61727.0
2025-04-07 10:30:00,95.56,96.26,95.36,95.67,83076.0,94.0045,94.6931,93.8077,94.1127,83076.0
2025-04-07 10:35:00,95.64,95.83,95.0,95.11,35524.0,94.0832,94.2701,93.4536,93.5618,35524.0
2025-04-07 10:40:00,95.16,95.43,94.81,95.43,44064.0,93.611,93.8766,93.2667,93.8766,44064.0
2025-04-07 10:45:00,95.32,95.7,95.07,95.35,85538.0,93.7684,94.1422,93.5225,93.7979,85538.0
2025-04-07 10:50:00,95.44,96.55,95.38,96.45,76889.0,93.8864,94.9784,93.8274,94.88,76889.0
2025-04-07 10:55:00,96.37,96.41,95.86,95.97,74602.0,94.8013,94.8406,94.2996,94.4078,74602.0
2025-04-07 11:00:00,96.06,96.63,95.78,96.47,38052.0,94.4963,95.0571,94.2209,94.8997,38052.0
2025-04-07 11:05:00,96.41,96.46,95.63,95.7,64452.0,94.8406,94.8898,94.0733,94.1422,64452.0
2025-04-07 11:10:00,95.63,96.08,94.91,95.01,64933.0,94.0733,94.516,93.3651,93.4634,64933.0
2025-04-07 11:15:00,94.93,95.18,94.31,94.61,94226.0,93.3847,93.6307,92.7748,93.0699,94226.0
2025-04-07 11:20:00,94.61,94.92,93.94,94.02,88920.0,93.0699,93.3749,92.4109,92.4896,88920.0
2025-04-07 11:25:00,94.01,94.15,93.45,93.58,76480.0,92.4797,92.6174,91.9288,92.0567,76480.0
2025-04-07 11:30:00,93.58,94.25,93.57,94.1,59383.0,92.0567,92.7158,92.0469,92.5682,59383.0
2025-04-07 11:35:00,94.11,94.66,94.1,94.41,38815.0,92.5781,93.1191,92.5682,92.8732,38815.0
2025-04-07 11:40:00,94.4,95.3,94.35,95.29,41856.0,92.8634,93.7487,92.8142,93.7389,41856.0
2025-04-07 11:45:00,95.27,95.27,94.82,94.97,50173.0,93.7192,93.7192,93.2765,93.4241,50173.0
2025-04-07 11:50:00,94.97,95.28,94.75,94.77,48111.0,93.4241,93.729,93.2077,93.2273,48111.0
2025-04-07 11:55:00,94.79,95.05,94.72,94.84,37425.0,93.247,93.5028,93.1782,93.2962,37425.0
2025-04-07 12:00:00,94.75,94.77,94.4,94.66,37233.0,93.2077,93.2273,92.8634,93.1191,37233.0
2025-04-07 12:05:00,94.59,94.68,94.28,94.44,41821.0,93.0503,93.1388,92.7453,92.9027,41821.0
2025-04-07 12:10:00,94.46,94.52,94.23,94.4,40272.0,92.9224,92.9814,92.6961,92.8634,40272.0
2025-04-07 12:15:00,94.4,94.54,94.19,94.4,28944.0,92.8634,93.0011,92.6568,92.8634,28944.0
2025-04-07 12:20:00,94.5,94.51,93.94,94.16,45855.0,92.9617,92.9716,92.4109,92.6273,45855.0
2025-04-07 12:25:00,94.17,94.7,94.11,94.68,36649.0,92.6371,93.1585,92.5781,93.1388,36649.0
2025-04-07 12:30:00,94.68,94.79,94.5,94.62,34201.0,93.1388,93.247,92.9617,93.0798,34201.0
2025-04-07 12:35:00,94.58,94.67,94.36,94.36,30459.0,93.0404,93.129,92.824,92.824,30459.0
2025-04-07 12:40:00,94.43,94.56,94.06,94.17,20427.0,92.8929,93.0208,92.5289,92.6371,20427.0
2025-04-07 12:45:00,94.15,94.15,93.6,93.87,39266.0,92.6174,92.6174,92.0764,92.342,39266.0
2025-04-07 12:50:00,93.83,93.96,93.67,93.96,47417.0,92.3026,92.4305,92.1452,92.4305,47417.0
2025-04-07 12:55:00,93.99,94.04,93.53,93.72,43715.0,92.46,92.5092,92.0075,92.1944,43715.0
2025-04-07 13:00:00,93.7,94.74,93.69,94.0,51384.0,92.1748,93.1978,92.1649,92.4699,51384.0
2025-04-07 13:05:00,93.97,94.11,93.7,93.86,45572.0,92.4404,92.5781,92.1748,92.3322,45572.0
2025-04-07 13:10:00,93.88,94.54,93.76,94.54,29206.0,92.3518,93.0011,92.2338,93.0011,29206.0
2025-04-07 13:15:00,94.44,94.94,94.34,94.84,39925.0,92.9027,93.3946,92.8043,93.2962,39925.0
2025-04-07 13:20:00,94.79,94.95,94.58,94.7,44222.0,93.247,93.4044,93.0404,93.1585,44222.0
2025-04-07 13:25:00,94.69,95.09,94.54,95.03,37910.0,93.1486,93.5421,93.0011,93.4831,37910.0
2025-04-07 13:30:00,95.06,95.06,94.46,94.7,99025.0,93.5126,93.5126,92.9224,93.1585,99025.0
2025-04-07 13:35:00,94.67,95.21,94.57,95.03,68691.0,93.129,93.6602,93.0306,93.4831,68691.0
2025-04-07 13:40:00,95.13,95.4,94.88,95.35,34824.0,93.5815,93.8471,93.3356,93.7979,34824.0
2025-04-07 13:45:00,95.3,95.84,95.07,95.59,36699.0,93.7487,94.2799,93.5225,94.034,36699.0
2025-04-07 13:50:00,95.59,95.79,95.46,95.56,29102.0,94.034,94.2307,93.9061,94.0045,29102.0
2025-04-07 13:55:00,95.5,95.71,95.33,95.7,46285.0,93.9455,94.152,93.7782,94.1422,46285.0
2025-04-07 14:00:00,95.7,95.9,95.41,95.62,48968.0,94.1422,94.3389,93.8569,94.0635,48968.0
2025-04-07 14:05:00,95.62,95.62,95.09,95.3,78034.0,94.0635,94.0635,93.5421,93.7487,78034.0
2025-04-07 14:10:00,95.33,95.62,95.09,95.33,41717.0,93.7782,94.0635,93.5421,93.7782,41717.0
2025-04-07 14:15:00,95.28,95.75,95.26,95.67,40958.0,93.729,94.1914,93.7094,94.1127,40958.0
2025-04-07 14:20:00,95.68,95.9,95.54,95.72,49665.0,94.1225,94.3389,93.9848,94.1619,49665.0
2025-04-07 14:25:00,95.76,95.77,95.18,95.3,26176.0,94.2012,94.2111,93.6307,93.7487,26176.0
2025-04-07 14:30:00,95.34,95.57,95.24,95.42,38752.0,93.7881,94.0143,93.6897,93.8668,38752.0
2025-04-07 14:35:00,95.42,95.73,95.42,95.73,29822.0,93.8668,94.1717,93.8668,94.1717,29822.0
2025-04-07 14:40:00,95.73,95.88,95.47,95.61,24423.0,94.1717,94.3193,93.9159,94.0537,24423.0
2025-04-07 14:45:00,95.6,95.68,95.25,95.5,43888.0,94.0438,94.1225,93.6995,93.9455,43888.0
2025-04-07 14:50:00,95.41,95.44,95.11,95.11,28499.0,93.8569,93.8864,93.5618,93.5618,28499.0
2025-04-07 14:55:00,95.18,95.19,94.92,95.11,31683.0,93.6307,93.6405,93.3749,93.5618,31683.0
2025-04-07 15:00:00,95.07,95.45,94.89,95.11,64291.0,93.5225,93.8963,93.3454,93.5618,64291.0
2025-04-07 15:05:00,95.08,95.15,94.76,94.83,62612.0,93.5323,93.6012,93.2175,93.2864,62612.0
2025-04-07 15:10:00,94.83,95.03,94.71,94.94,81334.0,93.2864,93.4831,93.1683,93.3946,81334.0
2025-04-07 15:15:00,94.89,95.25,94.61,95.15,45832.0,93.3454,93.6995,93.0699,93.6012,45832.0
2025-04-07 15:20:00,95.2,95.2,94.89,95.03,72219.0,93.6503,93.6503,93.3454,93.4831,72219.0
2025-04-07 15:25:00,95.01,95.12,94.57,94.67,111834.0,93.4634,93.5716,93.0306,93.129,111834.0
2025-04-07 15:30:00,94.66,95.45,94.66,95.31,93119.0,93.1191,93.8963,93.1191,93.7586,93119.0
2025-04-07 15:35:00,95.3,95.44,95.01,95.2,129420.0,93.7487,93.8864,93.4634,93.6503,129420.0
2025-04-07 15:40:00,95.19,95.22,94.85,94.92,64397.0,93.6405,93.67,93.306,93.3749,64397.0
2025-04-07 15:45:00,94.91,95.29,94.8,95.26,112426.0,93.3651,93.7389,93.2569,93.7094,112426.0
2025-04-07 15:50:00,95.31,95.64,94.96,95.51,132077.0,93.7586,94.0832,93.4142,93.9553,132077.0
2025-04-07 15:55:00,95.52,95.7,95.48,95.54,296319.0,93.9651,94.1422,93.9258,93.9848,296319.0
2025-04-08 09:30:00,97.8,97.8,95.6,95.6,246206.0,96.208,96.208,94.0438,94.0438,246206.0
2025-04-08 09:35:00,95.6,95.7,94.59,95.36,134054.0,94.0438,94.1422,93.0503,93.8077,134054.0
2025-04-08 09:40:00,95.28,95.69,94.8,95.06,96671.0,93.729,94.1324,93.2569,93.5126,96671.0
2025-04-08 09:45:00,95.15,95.67,95.07,95.48,71657.0,93.6012,94.1127,93.5225,93.9258,71657.0
2025-04-08 09:50:00,95.45,95.75,95.19,95.74,111170.0,93.8963,94.1914,93.6405,94.1816,111170.0
2025-04-08 09:55:00,95.62,96.1,95.51,95.79,65209.0,94.0635,94.5357,93.9553,94.2307,65209.0
2025-04-08 10:00:00,95.84,96.2,95.78,96.1,105101.0,94.2799,94.6341,94.2209,94.5357,105101.0
2025-04-08 10:05:00,96.1,96.53,95.82,96.17,99375.0,94.5357,94.9587,94.2603,94.6046,99375.0
2025-04-08 10:10:00,96.12,96.41,96.11,96.38,48049.0,94.5554,94.8406,94.5455,94.8111,48049.0
2025-04-08 10:15:00,96.36,96.81,96.29,96.54,66722.0,94.7915,95.2341,94.7226,94.9685,66722.0
2025-04-08 10:20:00,96.53,96.69,96.12,96.15,132842.0,94.9587,95.1161,94.5554,94.5849,132842.0
2025-04-08 10:25:00,96.17,96.74,96.13,96.51,54874.0,94.6046,95.1653,94.5652,94.939,54874.0
2025-04-08 10:30:00,96.5,96.56,96.33,96.45,84583.0,94.9292,94.9882,94.7619,94.88,84583.0
2025-04-08 10:35:00,96.48,96.92,96.34,96.66,95701.0,94.9095,95.3423,94.7718,95.0866,95701.0
2025-04-08 10:40:00,96.68,96.75,96.38,96.41,86391.0,95.1063,95.1751,94.8111,94.8406,86391.0
2025-04-08 10:45:00,96.41,96.45,96.16,96.27,80564.0,94.8406,94.88,94.5947,94.7029,80564.0
2025-04-08 10:50:00,96.21,96.22,95.61,95.74,33386.0,94.6439,94.6537,94.0537,94.1816,33386.0
2025-04-08 10:55:00,95.74,95.8,95.15,95.15,31358.0,94.1816,94.2406,93.6012,93.6012,31358.0
2025-04-08 11:00:00,95.17,95.55,95.05,95.55,47650.0,93.6208,93.9946,93.5028,93.9946,47650.0
2025-04-08 11:05:00,95.55,95.57,95.3,95.42,24427.0,93.9946,94.0143,93.7487,93.8668,24427.0
2025-04-08 11:10:00,95.41,95.54,95.1,95.1,40296.0,93.8569,93.9848,93.552,93.552,40296.0
2025-04-08 11:15:00,95.06,95.22,94.71,95.17,63827.0,93.5126,93.67,93.1683,93.6208,63827.0
2025-04-08 11:20:00,95.23,95.29,94.5,94.7,111452.0,93.6799,93.7389,92.9617,93.1585,111452.0
2025-04-08 11:25:00,94.7,94.91,94.64,94.81,24352.0,93.1585,93.3651,93.0995,93.2667,24352.0
2025-04-08 11:30:00,94.78,94.96,94.58,94.92,44367.0,93.2372,93.4142,93.0404,93.3749,44367.0
2025-04-08 11:35:00,94.86,95.12,94.78,95.03,52572.0,93.3159,93.5716,93.2372,93.4831,52572.0
2025-04-08 11:40:00,95.02,95.11,94.74,94.76,34729.0,93.4733,93.5618,93.1978,93.2175,34729.0
2025-04-08 11:45:00,94.76,94.94,94.45,94.51,42079.0,93.2175,93.3946,92.9126,92.9716,42079.0
2025-04-08 11:50:00,94.51,94.79,94.39,94.74,25871.0,92.9716,93.247,92.8535,93.1978,25871.0
2025-04-08 11:55:00,94.73,94.9,94.71,94.86,25525.0,93.188,93.3552,93.1683,93.3159,25525.0
2025-04-08 12:00:00,94.81,95.0,94.72,94.92,28006.0,93.2667,93.4536,93.1782,93.3749,28006.0
2025-04-08 12:05:00,94.93,95.13,94.7,94.74,27023.0,93.3847,93.5815,93.1585,93.1978,27023.0
2025-04-08 12:10:00,94.72,94.96,94.7,94.79,22935.0,93.1782,93.4142,93.1585,93.247,22935.0
2025-04-08 12:15:00,94.77,94.82,94.46,94.52,31220.0,93.2273,93.2765,92.9224,92.9814,31220.0
2025-04-08 12:20:00,94.56,94.62,94.4,94.48,31296.0,93.0208,93.0798,92.8634,92.9421,31296.0
2025-04-08 12:25:00,94.48,94.86,94.42,94.86,19005.0,92.9421,93.3159,92.883,93.3159,19005.0
2025-04-08 12:30:00,94.85,94.99,94.45,94.66,33372.0,93.306,93.4438,92.9126,93.1191,33372.0
2025-04-08 12:35:00,94.68,94.77,94.1,94.12,25310.0,93.1388,93.2273,92.5682,92.5879,25310.0
2025-04-08 12:40:00,94.13,94.18,93.94,94.08,83690.0,92.5978,92.6469,92.4109,92.5486,83690.0
2025-04-08 12:45:00,94.09,94.5,94.01,94.25,37880.0,92.5584,92.9617,92.4797,92.7158,37880.0
2025-04-08 12:50:00,94.32,94.39,94.14,94.23,30389.0,92.7847,92.8535,92.6076,92.6961,30389.0
2025-04-08 12:55:00,94.26,94.4,93.8,93.81,66449.0,92.7256,92.8634,92.2731,92.283,66449.0
2025-04-08 13:00:00,93.82,93.92,93.6,93.71,53894.0,92.2928,92.3912,92.0764,92.1846,53894.0
2025-04-08 13:05:00,93.82,93.9,93.38,93.41,68303.0,92.2928,92.3715,91.86,91.8895,68303.0
2025-04-08 13:10:00,93.41,93.78,93.33,93.73,121529.0,91.8895,92.2535,91.8108,92.2043,121529.0
2025-04-08 13:15:00,93.74,94.0,93.68,93.78,67645.0,92.2141,92.4699,92.1551,92.2535,67645.0
2025-04-08 13:20:00,93.78,93.79,93.3,93.41,48091.0,92.2535,92.2633,91.7813,91.8895,48091.0
2025-04-08 13:25:00,93.39,93.52,92.75,92.94,119632.0,91.8698,91.9977,91.2402,91.4271,119632.0
2025-04-08 13:30:00,92.88,93.18,92.85,92.85,66299.0,91.3681,91.6632,91.3386,91.3386,66299.0
2025-04-08 13:35:00,92.89,93.43,92.85,93.43,60601.0,91.3779,91.9092,91.3386,91.9092,60601.0
2025-04-08 13:40:00,93.5,93.95,93.38,93.78,48550.0,91.978,92.4207,91.86,92.2535,48550.0
2025-04-08 13:45:00,93.85,93.85,93.3,93.36,30499.0,92.3223,92.3223,91.7813,91.8403,30499.0
2025-04-08 13:50:00,93.37,93.41,93.14,93.14,52910.0,91.8501,91.8895,91.6239,91.6239,52910.0
2025-04-08 13:55:00,93.13,93.21,92.86,93.17,107473.0,91.614,91.6927,91.3484,91.6534,107473.0
2025-04-08 14:00:00,93.13,93.28,93.05,93.13,29936.0,91.614,91.7616,91.5353,91.614,29936.0
2025-04-08 14:05:00,93.06,93.11,92.76,92.94,46073.0,91.5452,91.5944,91.2501,91.4271,46073.0
2025-04-08 14:10:00,92.94,92.96,92.71,92.79,45055.0,91.4271,91.4468,91.2009,91.2796,45055.0
2025-04-08 14:15:00,92.83,93.29,92.82,93.2,41839.0,91.3189,91.7714,91.3091,91.6829,41839.0
2025-04-08 14:20:00,93.23,93.28,93.09,93.28,49357.0,91.7124,91.7616,91.5747,91.7616,49357.0
2025-04-08 14:25:00,93.24,93.28,92.74,92.75,46651.0,91.7222,91.7616,91.2304,91.2402,46651.0
2025-04-08 14:30:00,92.77,93.52,92.77,93.05,44994.0,91.2599,91.9977,91.2599,91.5353,44994.0
2025-04-08 14:35:00,93.08,93.1,92.7,92.86,35791.0,91.5649,91.5845,91.191,91.3484,35791.0
2025-04-08 14:40:00,92.89,92.9,92.52,92.61,43106.0,91.3779,91.3878,91.014,91.1025,43106.0
2025-04-08 14:45:00,92.62,92.97,92.62,92.91,47225.0,91.1123,91.4566,91.1123,91.3976,47225.0
2025-04-08 14:50:00,92.95,93.0,92.76,92.78,29459.0,91.437,91.4862,91.2501,91.2697,29459.0
2025-04-08 14:55:00,92.82,92.87,92.67,92.67,37101.0,91.3091,91.3583,91.1615,91.1615,37101.0
2025-04-08 15:00:00,92.65,92.75,92.55,92.6,43362.0,91.1419,91.2402,91.0435,91.0927,43362.0
2025-04-08 15:05:00,92.55,92.62,92.1,92.12,59952.0,91.0435,91.1123,90.6008,90.6205,59952.0
2025-04-08 15:10:00,92.13,92.2,91.9,91.95,63195.0,90.6303,90.6992,90.4041,90.4532,63195.0
2025-04-08 15:15:00,91.96,92.07,91.72,91.76,56919.0,90.4631,90.5713,90.227,90.2663,56919.0
2025-04-08 15:20:00,91.76,92.11,91.66,92.1,82302.0,90.2663,90.6106,90.168,90.6008,82302.0
2025-04-08 15:25:00,92.11,92.32,91.99,92.09,62973.0,90.6106,90.8172,90.4926,90.591,62973.0
2025-04-08 15:30:00,92.06,92.11,91.72,91.75,49413.0,90.5615,90.6106,90.227,90.2565,49413.0
2025-04-08 15:35:00,91.72,91.73,91.11,91.14,82710.0,90.227,90.2368,89.6269,89.6564,82710.0
2025-04-08 15:40:00,91.15,91.36,90.81,90.84,153015.0,89.6663,89.8728,89.3318,89.3613,153015.0
2025-04-08 15:45:00,90.86,91.01,90.71,90.79,95851.0,89.381,89.5285,89.2334,89.3121,95851.0
2025-04-08 15:50:00,90.81,91.8,90.81,91.74,161686.0,89.3318,90.3057,89.3318,90.2467,161686.0
2025-04-08 15:55:00,91.71,92.03,91.57,91.92,387070.0,90.2172,90.5319,90.0794,90.4237,387070.0
2025-04-09 09:30:00,91.18,91.6,90.7,90.9,191323.0,89.6958,90.1089,89.2236,89.4203,191323.0
2025-04-09 09:35:00,90.9,92.15,90.55,92.03,96228.0,89.4203,90.65,89.076,90.5319,96228.0
2025-04-09 09:40:00,91.92,92.49,91.5,91.5,56701.0,90.4237,90.9845,90.0106,90.0106,56701.0
2025-04-09 09:45:00,91.57,91.97,91.24,91.77,43155.0,90.0794,90.4729,89.7548,90.2762,43155.0
2025-04-09 09:50:00,91.87,92.03,91.64,91.64,67384.0,90.3745,90.5319,90.1483,90.1483,67384.0
2025-04-09 09:55:00,91.76,92.05,91.6,91.6,46240.0,90.2663,90.5516,90.1089,90.1089,46240.0
2025-04-09 10:00:00,91.6,92.46,91.6,92.18,93986.0,90.1089,90.9549,90.1089,90.6795,93986.0
2025-04-09 10:05:00,92.17,92.24,91.3,91.43,35903.0,90.6697,90.7385,89.8138,89.9417,35903.0
2025-04-09 10:10:00,91.41,91.79,91.32,91.42,40630.0,89.922,90.2959,89.8335,89.9319,40630.0
2025-04-09 10:15:00,91.37,91.7,91.27,91.53,36416.0,89.8827,90.2073,89.7843,90.0401,36416.0
2025-04-09 10:20:00,91.45,91.71,91.1,91.63,27428.0,89.9614,90.2172,89.6171,90.1385,27428.0
2025-04-09 10:25:00,91.67,91.69,91.3,91.69,19906.0,90.1778,90.1975,89.8138,90.1975,19906.0
2025-04-09 10:30:00,91.66,92.08,91.57,92.0,46565.0,90.168,90.5811,90.0794,90.5024,46565.0
2025-04-09 10:35:00,92.03,92.1,91.62,91.64,22378.0,90.5319,90.6008,90.1286,90.1483,22378.0
2025-04-09 10:40:00,91.68,91.68,91.26,91.3,24530.0,90.1876,90.1876,89.7745,89.8138,24530.0
2025-04-09 10:45:00,91.22,91.88,91.22,91.42,23947.0,89.7351,90.3844,89.7351,89.9319,23947.0
2025-04-09 10:50:00,91.42,91.48,91.03,91.22,27981.0,89.9319,89.9909,89.5482,89.7351,27981.0
2025-04-09 10:55:00,91.2,91.27,90.93,91.0,27029.0,89.7155,89.7843,89.4498,89.5187,27029.0
2025-04-09 11:00:00,90.97,91.45,90.96,91.4,20232.0,89.4892,89.9614,89.4794,89.9122,20232.0
2025-04-09 11:05:00,91.4,91.73,91.33,91.55,14504.0,89.9122,90.2368,89.8433,90.0598,14504.0
2025-04-09 11:10:00,91.51,91.73,91.31,91.5,25606.0,90.0204,90.2368,89.8237,90.0106,25606.0
2025-04-09 11:15:00,91.5,91.8,91.49,91.75,89686.0,90.0106,90.3057,90.0007,90.2565,89686.0
2025-04-09 11:20:00,91.8,91.91,91.49,91.54,45121.0,90.3057,90.4139,90.0007,90.0499,45121.0
2025-04-09 11:25:00,91.53,91.65,91.44,91.51,47463.0,90.0401,90.1581,89.9515,90.0204,47463.0
2025-04-09 11:30:00,91.51,91.81,91.36,91.42,38138.0,90.0204,90.3155,89.8728,89.9319,38138.0
2025-04-09 11:35:00,91.44,91.45,91.13,91.23,30994.0,89.9515,89.9614,89.6466,89.745,30994.0
2025-04-09 11:40:00,91.23,91.33,91.11,91.19,32576.0,89.745,89.8433,89.6269,89.7056,32576.0
2025-04-09 11:45:00,91.24,91.63,91.2,91.42,62943.0,89.7548,90.1385,89.7155,89.9319,62943.0
2025-04-09 11:50:00,91.45,91.57,91.28,91.28,20054.0,89.9614,90.0794,89.7942,89.7942,20054.0
2025-04-09 11:55:00,91.34,91.35,91.05,91.14,30845.0,89.8532,89.863,89.5679,89.6564,30845.0
2025-04-09 12:00:00,91.06,91.29,90.99,91.23,20854.0,89.5777,89.804,89.5089,89.745,20854.0
2025-04-09 12:05:00,91.24,91.43,91.19,91.39,19517.0,89.7548,89.9417,89.7056,89.9024,19517.0
2025-04-09 12:10:00,91.34,91.8,91.33,91.75,39506.0,89.8532,90.3057,89.8433,90.2565,39506.0
2025-04-09 12:15:00,91.74,91.79,91.65,91.75,15735.0,90.2467,90.2959,90.1581,90.2565,15735.0
2025-04-09 12:20:00,91.74,91.81,91.6,91.67,24180.0,90.2467,90.3155,90.1089,90.1778,24180.0
2025-04-09 12:25:00,91.64,91.8,91.53,91.54,25684.0,90.1483,90.3057,90.0401,90.0499,25684.0
2025-04-09 12:30:00,91.51,91.66,91.46,91.62,30102.0,90.0204,90.168,89.9712,90.1286,30102.0
2025-04-09 12:35:00,91.63,91.8,91.55,91.77,43713.0,90.1385,90.3057,90.0598,90.2762,43713.0
2025-04-09 12:40:00,91.73,91.81,91.64,91.76,28246.0,90.2368,90.3155,90.1483,90.2663,28246.0
2025-04-09 12:45:00,91.75,91.91,91.62,91.91,56185.0,90.2565,90.4139,90.1286,90.4139,56185.0
2025-04-09 12:50:00,91.98,92.0,91.78,91.97,70025.0,90.4828,90.5024,90.286,90.4729,70025.0
2025-04-09 12:55:00,91.96,92.15,91.84,91.91,30615.0,90.4631,90.65,90.345,90.4139,30615.0
2025-04-09 13:00:00,91.94,92.71,91.9,92.62,84594.0,90.4434,91.2009,90.4041,91.1123,84594.0
2025-04-09 13:05:00,92.67,92.69,91.9,91.95,33756.0,91.1615,91.1812,90.4041,90.4532,33756.0
2025-04-09 13:10:00,91.95,92.0,91.81,91.92,12720.0,90.4532,90.5024,90.3155,90.4237,12720.0
2025-04-09 13:15:00,91.92,93.69,91.45,93.35,114739.0,90.4237,92.1649,89.9614,91.8305,114739.0
2025-04-09 13:20:00,93.4,95.6,93.18,95.43,211714.0,91.8796,94.0438,91.6632,93.8766,211714.0
2025-04-09 13:25:00,95.42,97.0,95.16,95.49,211218.0,93.8668,95.421,93.611,93.9356,211218.0
2025-04-09 13:30:00,95.57,97.15,95.36,97.13,134937.0,94.0143,95.5686,93.8077,95.5489,134937.0
2025-04-09 13:35:00,97.01,97.8,96.39,96.55,84920.0,95.4309,96.208,94.821,94.9784,84920.0
2025-04-09 13:40:00,96.33,96.61,95.87,96.46,74111.0,94.7619,95.0374,94.3094,94.8898,74111.0
2025-04-09 13:45:00,96.53,97.9,96.48,97.51,136459.0,94.9587,96.3064,94.9095,95.9227,136459.0
2025-04-09 13:50:00,97.29,97.75,96.94,97.34,129598.0,95.7063,96.1588,95.362,95.7555,129598.0
2025-04-09 13:55:00,97.41,98.43,96.95,98.22,85467.0,95.8244,96.8278,95.3719,96.6212,85467.0
2025-04-09 14:00:00,98.1,99.1,98.1,98.78,119834.0,96.5031,97.4869,96.5031,97.1721,119834.0
2025-04-09 14:05:00,98.94,98.99,97.97,98.46,152186.0,97.3295,97.3786,96.3753,96.8573,152186.0
2025-04-09 14:10:00,98.48,99.15,98.24,98.85,135463.0,96.877,97.536,96.6409,97.2409,135463.0
2025-04-09 14:15:00,98.85,99.54,98.32,98.98,82262.0,97.2409,97.9197,96.7196,97.3688,82262.0
2025-04-09 14:20:00,98.98,100.16,98.81,99.92,130858.0,97.3688,98.5296,97.2016,98.2935,130858.0
2025-04-09 14:25:00,99.9,100.09,99.42,99.69,118412.0,98.2738,98.4607,97.8016,98.0673,118412.0
2025-04-09 14:30:00,99.73,100.12,98.98,99.05,72481.0,98.1066,98.4903,97.3688,97.4377,72481.0
2025-04-09 14:35:00,99.21,99.5,99.08,99.23,79745.0,97.5951,97.8803,97.4672,97.6147,79745.0
2025-04-09 14:40:00,99.28,99.43,98.15,98.21,90643.0,97.6639,97.8115,96.5523,96.6113,90643.0
2025-04-09 14:45:00,98.3,98.68,97.97,98.4,72242.0,96.6999,97.0737,96.3753,96.7983,72242.0
2025-04-09 14:50:00,98.51,98.63,97.81,97.84,71374.0,96.9065,97.0245,96.2179,96.2474,71374.0
2025-04-09 14:55:00,97.85,98.09,97.46,97.56,191063.0,96.2572,96.4933,95.8736,95.9719,191063.0
2025-04-09 15:00:00,97.62,98.31,97.34,98.24,80902.0,96.0309,96.7097,95.7555,96.6409,80902.0
2025-04-09 15:05:00,98.26,98.5,98.09,98.19,38014.0,96.6605,96.8966,96.4933,96.5917,38014.0
2025-04-09 15:10:00,98.25,98.75,98.21,98.74,39440.0,96.6507,97.1426,96.6113,97.1327,39440.0
2025-04-09 15:15:00,98.76,98.92,98.4,98.52,50946.0,97.1524,97.3098,96.7983,96.9163,50946.0
2025-04-09 15:20:00,98.56,98.98,98.55,98.79,77299.0,96.9556,97.3688,96.9458,97.1819,77299.0
2025-04-09 15:25:00,98.83,99.02,98.61,98.82,134860.0,97.2213,97.4082,97.0048,97.2114,134860.0
2025-04-09 15:30:00,98.88,99.37,98.68,99.01,98775.0,97.2704,97.7525,97.0737,97.3983,98775.0
2025-04-09 15:35:00,99.12,99.16,98.3,98.68,152783.0,97.5065,97.5459,96.6999,97.0737,152783.0
2025-04-09 15:40:00,98.67,99.08,98.64,99.0,76126.0,97.0639,97.4672,97.0343,97.3885,76126.0
2025-04-09 15:45:00,99.0,99.43,98.72,99.38,72166.0,97.3885,97.8115,97.113,97.7623,72166.0
2025-04-09 15:50:00,99.44,100.19,99.37,99.73,176639.0,97.8213,98.5591,97.7525,98.1066,176639.0
2025-04-09 15:55:00,99.73,99.9,99.41,99.62,364268.0,98.1066,98.2738,97.7918,97.9984,364268.0
2025-04-10 09:30:00,98.12,98.13,97.26,97.8,93877.0,96.5228,96.5326,95.6768,96.208,93877.0
2025-04-10 09:35:00,97.81,98.11,97.03,97.23,38807.0,96.2179,96.513,95.4506,95.6473,38807.0
2025-04-10 09:40:00,97.26,97.4,96.23,97.01,67752.0,95.6768,95.8145,94.6636,95.4309,67752.0
2025-04-10 09:45:00,97.01,97.38,96.96,97.19,34248.0,95.4309,95.7949,95.3817,95.6079,34248.0
2025-04-10 09:50:00,97.21,97.58,96.6,96.74,30025.0,95.6276,95.9916,95.0276,95.1653,30025.0
2025-04-10 09:55:00,96.8,96.95,96.6,96.82,14669.0,95.2243,95.3719,95.0276,95.244,14669.0
2025-04-10 10:00:00,96.81,96.88,96.44,96.68,37798.0,95.2341,95.303,94.8702,95.1063,37798.0
2025-04-10 10:05:00,96.68,97.17,96.47,96.73,37868.0,95.1063,95.5883,94.8997,95.1554,37868.0
2025-04-10 10:10:00,96.69,96.74,96.16,96.39,22723.0,95.1161,95.1653,94.5947,94.821,22723.0
2025-04-10 10:15:00,96.42,96.68,96.32,96.32,27855.0,94.8505,95.1063,94.7521,94.7521,27855.0
2025-04-10 10:20:00,96.32,96.74,96.22,96.68,20311.0,94.7521,95.1653,94.6537,95.1063,20311.0
2025-04-10 10:25:00,96.68,96.94,96.2,96.23,31240.0,95.1063,95.362,94.6341,94.6636,31240.0
2025-04-10 10:30:00,96.23,96.91,96.14,96.84,70807.0,94.6636,95.3325,94.575,95.2636,70807.0
2025-04-10 10:35:00,96.74,96.9,96.36,96.36,22085.0,95.1653,95.3227,94.7915,94.7915,22085.0
2025-04-10 10:40:00,96.42,96.7,96.35,96.38,15358.0,94.8505,95.1259,94.7816,94.8111,15358.0
2025-04-10 10:45:00,96.44,96.49,96.08,96.15,18512.0,94.8702,94.9193,94.516,94.5849,18512.0
2025-04-10 10:50:00,96.15,96.34,95.95,96.31,31934.0,94.5849,94.7718,94.3881,94.7423,31934.0
2025-04-10 10:55:00,96.34,96.51,95.97,96.01,21208.0,94.7718,94.939,94.4078,94.4472,21208.0
2025-04-10 11:00:00,96.02,96.3,95.95,96.22,29322.0,94.457,94.7324,94.3881,94.6537,29322.0
2025-04-10 11:05:00,96.13,96.51,96.06,96.44,18613.0,94.5652,94.939,94.4963,94.8702,18613.0
2025-04-10 11:10:00,96.49,96.49,96.23,96.33,24842.0,94.9193,94.9193,94.6636,94.7619,24842.0
2025-04-10 11:15:00,96.28,96.31,95.88,96.08,45041.0,94.7128,94.7423,94.3193,94.516,45041.0
2025-04-10 11:20:00,96.04,96.18,95.84,95.92,26867.0,94.4767,94.6144,94.2799,94.3586,26867.0
2025-04-10 11:25:00,95.92,96.05,95.75,95.88,27719.0,94.3586,94.4865,94.1914,94.3193,27719.0
2025-04-10 11:30:00,95.84,95.91,95.69,95.84,37413.0,94.2799,94.3488,94.1324,94.2799,37413.0
2025-04-10 11:35:00,95.85,95.85,95.44,95.47,34187.0,94.2898,94.2898,93.8864,93.9159,34187.0
2025-04-10 11:40:00,95.47,96.05,95.46,95.76,35774.0,93.9159,94.4865,93.9061,94.2012,35774.0
2025-04-10 11:45:00,95.76,95.95,95.68,95.72,28902.0,94.2012,94.3881,94.1225,94.1619,28902.0
2025-04-10 11:50:00,95.7,95.77,95.47,95.7,35533.0,94.1422,94.2111,93.9159,94.1422,35533.0
2025-04-10 11:55:00,95.76,95.76,95.08,95.27,32886.0,94.2012,94.2012,93.5323,93.7192,32886.0
2025-04-10 12:00:00,95.27,95.56,94.96,95.14,64765.0,93.7192,94.0045,93.4142,93.5913,64765.0
2025-04-10 12:05:00,95.03,95.42,94.98,95.18,30871.0,93.4831,93.8668,93.4339,93.6307,30871.0
2025-04-10 12:10:00,95.17,95.24,94.88,94.95,39626.0,93.6208,93.6897,93.3356,93.4044,39626.0
2025-04-10 12:15:00,94.92,94.92,94.6,94.64,39654.0,93.3749,93.3749,93.0601,93.0995,39654.0
2025-04-10 12:20:00,94.61,94.61,94.07,94.44,66247.0,93.0699,93.0699,92.5387,92.9027,66247.0
2025-04-10 12:25:00,94.49,94.52,93.98,94.29,46517.0,92.9519,92.9814,92.4502,92.7552,46517.0
2025-04-10 12:30:00,94.21,95.16,94.19,95.16,54287.0,92.6765,93.611,92.6568,93.611,54287.0
2025-04-10 12:35:00,95.11,95.43,94.85,95.26,31022.0,93.5618,93.8766,93.306,93.7094,31022.0
2025-04-10 12:40:00,95.26,95.32,94.98,95.23,40866.0,93.7094,93.7684,93.4339,93.6799,40866.0
2025-04-10 12:45:00,95.29,95.74,94.85,95.53,39884.0,93.7389,94.1816,93.306,93.975,39884.0
2025-04-10 12:50:00,95.66,95.75,95.14,95.19,32159.0,94.1029,94.1914,93.5913,93.6405,32159.0
2025-04-10 12:55:00,95.21,95.33,95.07,95.15,46812.0,93.6602,93.7782,93.5225,93.6012,46812.0
2025-04-10 13:00:00,95.1,96.0,95.01,95.33,88544.0,93.552,94.4373,93.4634,93.7782,88544.0
2025-04-10 13:05:00,95.23,95.31,94.65,94.72,42142.0,93.6799,93.7586,93.1093,93.1782,42142.0
2025-04-10 13:10:00,94.72,94.78,94.1,94.4,49146.0,93.1782,93.2372,92.5682,92.8634,49146.0
2025-04-10 13:15:00,94.33,94.59,94.18,94.51,25989.0,92.7945,93.0503,92.6469,92.9716,25989.0
2025-04-10 13:20:00,94.51,94.71,94.19,94.49,41236.0,92.9716,93.1683,92.6568,92.9519,41236.0
2025-04-10 13:25:00,94.56,95.29,94.55,95.29,57230.0,93.0208,93.7389,93.0109,93.7389,57230.0
2025-04-10 13:30:00,95.06,95.47,94.98,95.21,40039.0,93.5126,93.9159,93.4339,93.6602,40039.0
2025-04-10 13:35:00,95.12,95.46,95.04,95.06,80437.0,93.5716,93.9061,93.4929,93.5126,80437.0
2025-04-10 13:40:00,95.1,96.0,94.99,95.88,63394.0,93.552,94.4373,93.4438,94.3193,63394.0
2025-04-10 13:45:00,95.88,96.34,95.81,95.87,41616.0,94.3193,94.7718,94.2504,94.3094,41616.0
2025-04-10 13:50:00,95.8,96.12,95.55,95.94,55653.0,94.2406,94.5554,93.9946,94.3783,55653.0
2025-04-10 13:55:00,95.96,96.28,95.93,95.99,29439.0,94.398,94.7128,94.3685,94.4275,29439.0
2025-04-10 14:00:00,96.0,96.54,95.89,96.48,55712.0,94.4373,94.9685,94.3291,94.9095,55712.0
2025-04-10 14:05:00,96.5,96.67,95.79,95.82,25127.0,94.9292,95.0964,94.2307,94.2603,25127.0
2025-04-10 14:10:00,95.86,95.95,95.39,95.48,35413.0,94.2996,94.3881,93.8372,93.9258,35413.0
2025-04-10 14:15:00,95.48,96.23,95.47,96.11,29080.0,93.9258,94.6636,93.9159,94.5455,29080.0
2025-04-10 14:20:00,96.14,96.8,96.13,96.69,62016.0,94.575,95.2243,94.5652,95.1161,62016.0
2025-04-10 14:25:00,96.58,96.93,96.49,96.69,57519.0,95.0079,95.3522,94.9193,95.1161,57519.0
2025-04-10 14:30:00,96.8,96.91,96.53,96.54,27273.0,95.2243,95.3325,94.9587,94.9685,27273.0
2025-04-10 14:35:00,96.54,96.54,96.25,96.45,95806.0,94.9685,94.9685,94.6833,94.88,95806.0
2025-04-10 14:40:00,96.49,96.72,96.37,96.58,158926.0,94.9193,95.1456,94.8013,95.0079,158926.0
2025-04-10 14:45:00,96.62,96.8,96.14,96.29,46901.0,95.0472,95.2243,94.575,94.7226,46901.0
2025-04-10 14:50:00,96.29,96.55,95.94,95.95,50544.0,94.7226,94.9784,94.3783,94.3881,50544.0
2025-04-10 14:55:00,95.95,96.41,95.8,96.25,106514.0,94.3881,94.8406,94.2406,94.6833,106514.0
2025-04-10 15:00:00,96.2,96.92,95.99,96.78,79354.0,94.6341,95.3423,94.4275,95.2046,79354.0
2025-04-10 15:05:00,96.77,96.86,96.14,96.21,45540.0,95.1948,95.2833,94.575,94.6439,45540.0
2025-04-10 15:10:00,96.24,96.45,96.13,96.29,80971.0,94.6734,94.88,94.5652,94.7226,80971.0
2025-04-10 15:15:00,96.26,96.61,96.14,96.5,71980.0,94.6931,95.0374,94.575,94.9292,71980.0
2025-04-10 15:20:00,96.5,96.86,96.28,96.42,59439.0,94.9292,95.2833,94.7128,94.8505,59439.0
2025-04-10 15:25:00,96.45,96.55,95.78,95.84,66470.0,94.88,94.9784,94.2209,94.2799,66470.0
2025-04-10 15:30:00,95.78,96.21,95.73,95.93,79498.0,94.2209,94.6439,94.1717,94.3685,79498.0
2025-04-10 15:35:00,95.84,95.99,95.41,95.5,57115.0,94.2799,94.4275,93.8569,93.9455,57115.0
2025-04-10 15:40:00,95.43,95.65,94.88,94.97,135519.0,93.8766,94.093,93.3356,93.4241,135519.0
2025-04-10 15:45:00,94.98,95.49,94.93,95.31,89676.0,93.4339,93.9356,93.3847,93.7586,89676.0
2025-04-10 15:50:00,95.28,96.35,95.2,96.25,127297.0,93.729,94.7816,93.6503,94.6833,127297.0
2025-04-10 15:55:00,96.22,96.6,95.86,96.54,382013.0,94.6537,95.0276,94.2996,94.9685,382013.0
2025-04-11 09:30:00,95.75,96.43,94.21,94.25,106690.0,94.1914,94.8603,92.6765,92.7158,106690.0
2025-04-11 09:35:00,94.43,94.64,93.61,94.22,54403.0,92.8929,93.0995,92.0862,92.6863,54403.0
2025-04-11 09:40:00,94.29,94.36,93.62,94.23,59098.0,92.7552,92.824,92.0961,92.6961,59098.0
2025-04-11 09:45:00,94.32,95.06,94.11,95.03,83852.0,92.7847,93.5126,92.5781,93.4831,83852.0
2025-04-11 09:50:00,95.01,95.17,94.71,95.01,39710.0,93.4634,93.6208,93.1683,93.4634,39710.0
2025-04-11 09:55:00,95.06,95.06,94.48,94.55,63495.0,93.5126,93.5126,92.9421,93.0109,63495.0
2025-04-11 10:00:00,94.46,95.19,94.27,94.99,68799.0,92.9224,93.6405,92.7355,93.4438,68799.0
2025-04-11 10:05:00,94.89,95.49,94.85,95.05,39296.0,93.3454,93.9356,93.306,93.5028,39296.0
2025-04-11 10:10:00,95.1,95.13,94.63,95.06,34275.0,93.552,93.5815,93.0896,93.5126,34275.0
2025-04-11 10:15:00,95.1,95.36,94.48,94.49,61030.0,93.552,93.8077,92.9421,92.9519,61030.0
2025-04-11 10:20:00,94.49,94.66,94.01,94.34,37465.0,92.9519,93.1191,92.4797,92.8043,37465.0
2025-04-11 10:25:00,94.28,94.38,94.08,94.15,19633.0,92.7453,92.8437,92.5486,92.6174,19633.0
2025-04-11 10:30:00,94.08,94.87,94.06,94.87,32839.0,92.5486,93.3257,92.5289,93.3257,32839.0
2025-04-11 10:35:00,94.87,95.18,94.77,94.95,59714.0,93.3257,93.6307,93.2273,93.4044,59714.0
2025-04-11 10:40:00,94.9,94.98,94.67,94.94,17466.0,93.3552,93.4339,93.129,93.3946,17466.0
2025-04-11 10:45:00,95.0,95.2,94.88,95.05,33650.0,93.4536,93.6503,93.3356,93.5028,33650.0
2025-04-11 10:50:00,95.09,95.17,94.88,95.14,15449.0,93.5421,93.6208,93.3356,93.5913,15449.0
2025-04-11 10:55:00,95.15,95.25,94.76,94.76,19291.0,93.6012,93.6995,93.2175,93.2175,19291.0
2025-04-11 11:00:00,94.9,95.59,94.86,95.03,61010.0,93.3552,94.034,93.3159,93.4831,61010.0
2025-04-11 11:05:00,95.03,95.2,94.8,95.0,29962.0,93.4831,93.6503,93.2569,93.4536,29962.0
2025-04-11 11:10:00,95.06,95.22,94.84,94.91,31611.0,93.5126,93.67,93.2962,93.3651,31611.0
2025-04-11 11:15:00,94.84,95.06,94.79,95.0,29704.0,93.2962,93.5126,93.247,93.4536,29704.0
2025-04-11 11:20:00,94.99,95.01,94.57,94.75,37567.0,93.4438,93.4634,93.0306,93.2077,37567.0
2025-04-11 11:25:00,94.63,95.0,94.53,94.97,30430.0,93.0896,93.4536,92.9912,93.4241,30430.0
2025-04-11 11:30:00,94.9,95.09,94.81,94.86,23627.0,93.3552,93.5421,93.2667,93.3159,23627.0
2025-04-11 11:35:00,94.83,95.1,94.77,95.0,35257.0,93.2864,93.552,93.2273,93.4536,35257.0
2025-04-11 11:40:00,94.98,95.03,94.75,94.98,20386.0,93.4339,93.4831,93.2077,93.4339,20386.0
2025-04-11 11:45:00,94.92,95.14,94.82,95.02,19253.0,93.3749,93.5913,93.2765,93.4733,19253.0
2025-04-11 11:50:00,95.11,95.17,94.9,95.04,12609.0,93.5618,93.6208,93.3552,93.4929,12609.0
2025-04-11 11:55:00,95.04,95.34,95.0,95.23,19157.0,93.4929,93.7881,93.4536,93.6799,19157.0
2025-04-11 12:00:00,95.21,95.34,94.99,95.34,12112.0,93.6602,93.7881,93.4438,93.7881,12112.0
2025-04-11 12:05:00,95.38,95.51,95.29,95.35,10013.0,93.8274,93.9553,93.7389,93.7979,10013.0
2025-04-11 12:10:00,95.31,95.71,95.31,95.69,17787.0,93.7586,94.152,93.7586,94.1324,17787.0
2025-04-11 12:15:00,95.66,95.97,95.57,95.96,13401.0,94.1029,94.4078,94.0143,94.398,13401.0
2025-04-11 12:20:00,95.95,96.06,95.83,95.86,25288.0,94.3881,94.4963,94.2701,94.2996,25288.0
2025-04-11 12:25:00,95.87,95.94,95.71,95.81,17880.0,94.3094,94.3783,94.152,94.2504,17880.0
2025-04-11 12:30:00,95.81,96.27,95.81,96.22,19727.0,94.2504,94.7029,94.2504,94.6537,19727.0
2025-04-11 12:35:00,96.18,96.62,96.17,96.52,18216.0,94.6144,95.0472,94.6046,94.9489,18216.0
2025-04-11 12:40:00,96.47,96.66,96.36,96.66,14416.0,94.8997,95.0866,94.7915,95.0866,14416.0
2025-04-11 12:45:00,96.63,96.86,96.5,96.8,39684.0,95.0571,95.2833,94.9292,95.2243,39684.0
2025-04-11 12:50:00,96.83,96.89,96.62,96.71,16401.0,95.2538,95.3128,95.0472,95.1358,16401.0
2025-04-11 12:55:00,96.71,96.92,96.66,96.75,22073.0,95.1358,95.3423,95.0866,95.1751,22073.0
2025-04-11 13:00:00,96.75,96.82,96.57,96.75,27549.0,95.1751,95.244,94.998,95.1751,27549.0
2025-04-11 13:05:00,96.7,96.95,96.62,96.71,24984.0,95.1259,95.3719,95.0472,95.1358,24984.0
2025-04-11 13:10:00,96.71,96.79,96.58,96.71,29570.0,95.1358,95.2145,95.0079,95.1358,29570.0
2025-04-11 13:15:00,96.77,96.83,96.41,96.53,35363.0,95.1948,95.2538,94.8406,94.9587,35363.0
2025-04-11 13:20:00,96.53,96.83,96.41,96.61,53610.0,94.9587,95.2538,94.8406,95.0374,53610.0
2025-04-11 13:25:00,96.56,96.64,96.38,96.44,30996.0,94.9882,95.0669,94.8111,94.8702,30996.0
2025-04-11 13:30:00,96.49,96.55,96.21,96.34,34444.0,94.9193,94.9784,94.6439,94.7718,34444.0
2025-04-11 13:35:00,96.37,96.84,96.23,96.8,87525.0,94.8013,95.2636,94.6636,95.2243,87525.0
2025-04-11 13:40:00,96.79,97.53,96.78,97.31,103675.0,95.2145,95.9424,95.2046,95.726,103675.0
2025-04-11 13:45:00,97.4,97.4,96.97,97.04,131747.0,95.8145,95.8145,95.3915,95.4604,131747.0
2025-04-11 13:50:00,97.08,97.46,97.02,97.44,66412.0,95.4997,95.8736,95.4407,95.8539,66412.0
2025-04-11 13:55:00,97.39,97.45,97.02,97.12,37085.0,95.8047,95.8637,95.4407,95.5391,37085.0
2025-04-11 14:00:00,97.12,97.22,96.97,97.03,23766.0,95.5391,95.6375,95.3915,95.4506,23766.0
2025-04-11 14:05:00,97.03,97.08,96.7,96.7,24306.0,95.4506,95.4997,95.1259,95.1259,24306.0
2025-04-11 14:10:00,96.7,96.85,96.65,96.75,57500.0,95.1259,95.2735,95.0767,95.1751,57500.0
2025-04-11 14:15:00,96.81,96.86,96.47,96.55,22655.0,95.2341,95.2833,94.8997,94.9784,22655.0
2025-04-11 14:20:00,96.58,96.66,96.35,96.66,48470.0,95.0079,95.0866,94.7816,95.0866,48470.0
2025-04-11 14:25:00,96.6,96.79,96.54,96.73,25770.0,95.0276,95.2145,94.9685,95.1554,25770.0
2025-04-11 14:30:00,96.73,96.83,96.56,96.57,22055.0,95.1554,95.2538,94.9882,94.998,22055.0
2025-04-11 14:35:00,96.57,96.72,96.42,96.53,34761.0,94.998,95.1456,94.8505,94.9587,34761.0
2025-04-11 14:40:00,96.54,96.82,96.51,96.82,24943.0,94.9685,95.244,94.939,95.244,24943.0
2025-04-11 14:45:00,96.84,97.15,96.79,97.15,17021.0,95.2636,95.5686,95.2145,95.5686,17021.0
2025-04-11 14:50:00,97.14,97.19,96.78,96.92,43600.0,95.5588,95.6079,95.2046,95.3423,43600.0
2025-04-11 14:55:00,96.9,96.93,96.63,96.64,25272.0,95.3227,95.3522,95.0571,95.0669,25272.0
2025-04-11 15:00:00,96.69,97.04,96.64,96.92,22296.0,95.1161,95.4604,95.0669,95.3423,22296.0
2025-04-11 15:05:00,96.93,97.19,96.86,97.17,40957.0,95.3522,95.6079,95.2833,95.5883,40957.0
2025-04-11 15:10:00,97.18,97.26,97.11,97.15,16003.0,95.5981,95.6768,95.5293,95.5686,16003.0
2025-04-11 15:15:00,97.19,97.2,97.02,97.2,23771.0,95.6079,95.6178,95.4407,95.6178,23771.0
2025-04-11 15:20:00,97.2,97.44,97.1,97.31,29449.0,95.6178,95.8539,95.5194,95.726,29449.0
2025-04-11 15:25:00,97.32,97.4,97.04,97.04,30670.0,95.7358,95.8145,95.4604,95.4604,30670.0
2025-04-11 15:30:00,97.06,97.1,96.91,97.06,49657.0,95.4801,95.5194,95.3325,95.4801,49657.0
2025-04-11 15:35:00,97.03,97.03,96.76,96.88,38800.0,95.4506,95.4506,95.1849,95.303,38800.0
2025-04-11 15:40:00,96.88,97.1,96.83,97.09,71504.0,95.303,95.5194,95.2538,95.5096,71504.0
2025-04-11 15:45:00,97.09,97.09,96.86,97.04,37588.0,95.5096,95.5096,95.2833,95.4604,37588.0
2025-04-11 15:50:00,97.07,97.14,96.75,96.93,79146.0,95.4899,95.5588,95.1751,95.3522,79146.0
2025-04-11 15:55:00,96.93,97.06,96.87,97.06,322882.0,95.3522,95.4801,95.2932,95.4801,322882.0
2025-04-14 09:30:00,98.47,98.98,98.13,98.86,105946.0,96.8671,97.3688,96.5326,97.2508,105946.0
2025-04-14 09:35:00,98.78,99.16,98.55,98.62,24486.0,97.1721,97.5459,96.9458,97.0147,24486.0
2025-04-14 09:40:00,98.65,99.02,98.35,99.02,22659.0,97.0442,97.4082,96.7491,97.4082,22659.0
2025-04-14 09:45:00,98.95,99.29,98.63,98.93,40722.0,97.3393,97.6738,97.0245,97.3196,40722.0
2025-04-14 09:50:00,98.95,99.15,98.6,98.96,30928.0,97.3393,97.536,96.995,97.3491,30928.0
2025-04-14 09:55:00,99.05,99.05,98.73,98.82,19764.0,97.4377,97.4377,97.1229,97.2114,19764.0
2025-04-14 10:00:00,98.86,98.98,98.6,98.73,26055.0,97.2508,97.3688,96.995,97.1229,26055.0
2025-04-14 10:05:00,98.73,99.15,98.67,99.09,46530.0,97.1229,97.536,97.0639,97.477,46530.0
2025-04-14 10:10:00,99.15,99.28,98.87,98.88,26513.0,97.536,97.6639,97.2606,97.2704,26513.0
2025-04-14 10:15:00,98.88,98.96,98.61,98.86,12629.0,97.2704,97.3491,97.0048,97.2508,12629.0
2025-04-14 10:20:00,98.87,99.07,98.72,98.83,10302.0,97.2606,97.4573,97.113,97.2213,10302.0
2025-04-14 10:25:00,98.89,99.22,98.85,99.17,17850.0,97.2803,97.6049,97.2409,97.5557,17850.0
2025-04-14 10:30:00,99.18,99.35,99.06,99.16,48169.0,97.5656,97.7328,97.4475,97.5459,48169.0
2025-04-14 10:35:00,99.16,99.36,99.03,99.18,21816.0,97.5459,97.7426,97.418,97.5656,21816.0
2025-04-14 10:40:00,99.17,99.4,99.1,99.25,21173.0,97.5557,97.782,97.4869,97.6344,21173.0
2025-04-14 10:45:00,99.29,99.53,99.29,99.52,21465.0,97.6738,97.9099,97.6738,97.9,21465.0
2025-04-14 10:50:00,99.5,99.77,99.49,99.63,37060.0,97.8803,98.146,97.8705,98.0082,37060.0
2025-04-14 10:55:00,99.62,99.76,99.41,99.71,50701.0,97.9984,98.1361,97.7918,98.0869,50701.0
2025-04-14 11:00:00,99.73,99.79,99.35,99.37,38997.0,98.1066,98.1656,97.7328,97.7525,38997.0
2025-04-14 11:05:00,99.36,99.39,99.08,99.23,28660.0,97.7426,97.7721,97.4672,97.6147,28660.0
2025-04-14 11:10:00,99.2,99.31,99.06,99.13,12684.0,97.5852,97.6934,97.4475,97.5164,12684.0
2025-04-14 11:15:00,99.13,99.26,99.0,99.26,29157.0,97.5164,97.6443,97.3885,97.6443,29157.0
2025-04-14 11:20:00,99.25,99.31,99.11,99.11,41973.0,97.6344,97.6934,97.4967,97.4967,41973.0
2025-04-14 11:25:00,99.06,99.11,98.75,98.85,31021.0,97.4475,97.4967,97.1426,97.2409,31021.0
2025-04-14 11:30:00,98.77,99.14,98.76,99.11,37811.0,97.1622,97.5262,97.1524,97.4967,37811.0
2025-04-14 11:35:00,99.12,99.16,98.95,98.98,18949.0,97.5065,97.5459,97.3393,97.3688,18949.0
2025-04-14 11:40:00,98.98,98.98,98.7,98.93,19786.0,97.3688,97.3688,97.0934,97.3196,19786.0
2025-04-14 11:45:00,98.87,98.87,98.35,98.53,23604.0,97.2606,97.2606,96.7491,96.9261,23604.0
2025-04-14 11:50:00,98.5,98.54,98.22,98.31,23660.0,96.8966,96.936,96.6212,96.7097,23660.0
2025-04-14 11:55:00,98.31,98.48,98.29,98.31,14092.0,96.7097,96.877,96.69,96.7097,14092.0
2025-04-14 12:00:00,98.3,100.94,98.22,98.3,27181.0,96.6999,99.2969,96.6212,96.6999,27181.0
2025-04-14 12:05:00,98.3,98.37,98.15,98.19,12833.0,96.6999,96.7687,96.5523,96.5917,12833.0
2025-04-14 12:10:00,98.24,98.41,97.99,98.35,15692.0,96.6409,96.8081,96.3949,96.7491,15692.0
2025-04-14 12:15:00,98.35,98.87,98.35,98.78,33744.0,96.7491,97.2606,96.7491,97.1721,33744.0
2025-04-14 12:20:00,98.8,98.9,98.61,98.73,16169.0,97.1917,97.2901,97.0048,97.1229,16169.0
2025-04-14 12:25:00,98.68,98.71,98.42,98.48,9883.0,97.0737,97.1032,96.8179,96.877,9883.0
2025-04-14 12:30:00,98.57,99.06,98.4,99.0,14304.0,96.9655,97.4475,96.7983,97.3885,14304.0
2025-04-14 12:35:00,99.0,99.13,98.94,99.06,16489.0,97.3885,97.5164,97.3295,97.4475,16489.0
2025-04-14 12:40:00,99.05,99.1,98.94,99.09,18525.0,97.4377,97.4869,97.3295,97.477,18525.0
2025-04-14 12:45:00,99.09,99.26,99.04,99.08,24147.0,97.477,97.6443,97.4278,97.4672,24147.0
2025-04-14 12:50:00,99.06,99.06,98.85,99.03,19213.0,97.4475,97.4475,97.2409,97.418,19213.0
2025-04-14 12:55:00,99.03,99.06,98.85,98.97,16227.0,97.418,97.4475,97.2409,97.359,16227.0
2025-04-14 13:00:00,98.93,99.63,98.75,98.86,69462.0,97.3196,98.0082,97.1426,97.2508,69462.0
2025-04-14 13:05:00,98.86,98.98,98.79,98.83,13686.0,97.2508,97.3688,97.1819,97.2213,13686.0
2025-04-14 13:10:00,98.93,99.07,98.85,98.87,16003.0,97.3196,97.4573,97.2409,97.2606,16003.0
2025-04-14 13:15:00,98.9,99.25,98.82,99.23,20015.0,97.2901,97.6344,97.2114,97.6147,20015.0
2025-04-14 13:20:00,99.27,99.4,99.18,99.3,8650.0,97.6541,97.782,97.5656,97.6836,8650.0
2025-04-14 13:25:00,99.37,99.38,99.12,99.19,39323.0,97.7525,97.7623,97.5065,97.5754,39323.0
2025-04-14 13:30:00,99.25,99.35,99.11,99.24,66916.0,97.6344,97.7328,97.4967,97.6246,66916.0
2025-04-14 13:35:00,99.28,99.41,99.17,99.24,35692.0,97.6639,97.7918,97.5557,97.6246,35692.0
2025-04-14 13:40:00,99.19,99.28,99.06,99.06,13801.0,97.5754,97.6639,97.4475,97.4475,13801.0
2025-04-14 13:45:00,99.09,99.29,98.96,99.22,19220.0,97.477,97.6738,97.3491,97.6049,19220.0
2025-04-14 13:50:00,99.25,99.55,99.17,99.35,37996.0,97.6344,97.9295,97.5557,97.7328,37996.0
2025-04-14 13:55:00,99.38,99.41,99.24,99.31,13503.0,97.7623,97.7918,97.6246,97.6934,13503.0
2025-04-14 14:00:00,99.31,99.42,99.3,99.34,32954.0,97.6934,97.8016,97.6836,97.723,32954.0
2025-04-14 14:05:00,99.38,99.42,99.24,99.32,35648.0,97.7623,97.8016,97.6246,97.7033,35648.0
2025-04-14 14:10:00,99.33,99.33,99.09,99.15,13069.0,97.7131,97.7131,97.477,97.536,13069.0
2025-04-14 14:15:00,99.2,99.28,99.1,99.24,10328.0,97.5852,97.6639,97.4869,97.6246,10328.0
2025-04-14 14:20:00,99.24,99.38,99.24,99.33,21167.0,97.6246,97.7623,97.6246,97.7131,21167.0
2025-04-14 14:25:00,99.35,99.36,99.25,99.31,12749.0,97.7328,97.7426,97.6344,97.6934,12749.0
2025-04-14 14:30:00,99.31,99.46,99.27,99.43,16357.0,97.6934,97.841,97.6541,97.8115,16357.0
2025-04-14 14:35:00,99.43,99.47,99.34,99.41,24360.0,97.8115,97.8508,97.723,97.7918,24360.0
2025-04-14 14:40:00,99.41,99.44,99.17,99.29,66608.0,97.7918,97.8213,97.5557,97.6738,66608.0
2025-04-14 14:45:00,99.28,99.28,99.03,99.1,27764.0,97.6639,97.6639,97.418,97.4869,27764.0
2025-04-14 14:50:00,99.13,99.14,99.03,99.08,15084.0,97.5164,97.5262,97.418,97.4672,15084.0
2025-04-14 14:55:00,99.01,99.08,98.85,98.92,39997.0,97.3983,97.4672,97.2409,97.3098,39997.0
2025-04-14 15:00:00,98.87,99.15,98.86,99.06,27905.0,97.2606,97.536,97.2508,97.4475,27905.0
2025-04-14 15:05:00,99.03,99.2,99.01,99.2,44494.0,97.418,97.5852,97.3983,97.5852,44494.0
2025-04-14 15:10:00,99.18,99.29,99.06,99.09,54071.0,97.5656,97.6738,97.4475,97.477,54071.0
2025-04-14 15:15:00,99.09,99.13,98.9,98.96,34410.0,97.477,97.5164,97.2901,97.3491,34410.0
2025-04-14 15:20:00,98.91,99.04,98.83,98.98,43976.0,97.3,97.4278,97.2213,97.3688,43976.0
2025-04-14 15:25:00,99.0,99.14,98.92,99.02,45116.0,97.3885,97.5262,97.3098,97.4082,45116.0
2025-04-14 15:30:00,99.04,99.14,98.91,99.11,49635.0,97.4278,97.5262,97.3,97.4967,49635.0
2025-04-14 15:35:00,99.07,99.12,98.89,98.9,28242.0,97.4573,97.5065,97.2803,97.2901,28242.0
2025-04-14 15:40:00,98.9,99.08,98.89,99.01,45754.0,97.2901,97.4672,97.2803,97.3983,45754.0
2025-04-14 15:45:00,99.01,99.06,98.76,98.86,40999.0,97.3983,97.4475,97.1524,97.2508,40999.0
2025-04-14 15:50:00,98.84,98.86,98.58,98.64,87685.0,97.2311,97.2508,96.9753,97.0343,87685.0
2025-04-14 15:55:00,98.64,98.72,98.4,98.67,259077.0,97.0343,97.113,96.7983,97.0639,259077.0
2025-04-15 09:30:00,98.49,98.57,97.88,98.09,109115.0,96.8868,96.9655,96.2867,96.4933,109115.0
2025-04-15 09:35:00,98.08,98.2,97.57,98.15,163553.0,96.4835,96.6015,95.9818,96.5523,163553.0
2025-04-15 09:40:00,98.17,98.35,98.02,98.11,20372.0,96.572,96.7491,96.4244,96.513,20372.0
2025-04-15 09:45:00,98.19,98.22,97.96,98.17,64217.0,96.5917,96.6212,96.3654,96.572,64217.0
2025-04-15 09:50:00,98.17,98.27,98.01,98.11,30601.0,96.572,96.6704,96.4146,96.513,30601.0
2025-04-15 09:55:00,98.13,98.18,97.67,97.68,45406.0,96.5326,96.5818,96.0801,96.09,45406.0
2025-04-15 10:00:00,97.7,97.86,97.5,97.56,101419.0,96.1096,96.267,95.9129,95.9719,101419.0
2025-04-15 10:05:00,97.56,97.71,97.46,97.66,35252.0,95.9719,96.1195,95.8736,96.0703,35252.0
2025-04-15 10:10:00,97.67,98.01,97.66,97.83,75981.0,96.0801,96.4146,96.0703,96.2375,75981.0
2025-04-15 10:15:00,97.84,97.98,97.52,97.52,76386.0,96.2474,96.3851,95.9326,95.9326,76386.0
2025-04-15 10:20:00,97.54,97.61,97.28,97.5,85027.0,95.9523,96.0211,95.6965,95.9129,85027.0
2025-04-15 10:25:00,97.49,97.68,97.3,97.61,47904.0,95.9031,96.09,95.7162,96.0211,47904.0
2025-04-15 10:30:00,97.58,97.81,97.55,97.77,44190.0,95.9916,96.2179,95.9621,96.1785,44190.0
2025-04-15 10:35:00,97.77,97.77,97.44,97.51,30199.0,96.1785,96.1785,95.8539,95.9227,30199.0
2025-04-15 10:40:00,97.46,97.88,97.39,97.82,25153.0,95.8736,96.2867,95.8047,96.2277,25153.0
2025-04-15 10:45:00,97.84,97.92,97.46,97.63,30824.0,96.2474,96.3261,95.8736,96.0408,30824.0
2025-04-15 10:50:00,97.63,97.91,97.57,97.79,17245.0,96.0408,96.3162,95.9818,96.1982,17245.0
2025-04-15 10:55:00,97.81,97.95,97.65,97.65,28239.0,96.2179,96.3556,96.0605,96.0605,28239.0
2025-04-15 11:00:00,97.67,97.83,97.63,97.74,77343.0,96.0801,96.2375,96.0408,96.149,77343.0
2025-04-15 11:05:00,97.75,97.75,97.34,97.51,41032.0,96.1588,96.1588,95.7555,95.9227,41032.0
2025-04-15 11:10:00,97.5,97.73,97.47,97.72,25298.0,95.9129,96.1392,95.8834,96.1293,25298.0
2025-04-15 11:15:00,97.67,97.73,97.6,97.7,25622.0,96.0801,96.1392,96.0113,96.1096,25622.0
2025-04-15 11:20:00,97.65,97.76,97.58,97.73,22773.0,96.0605,96.1687,95.9916,96.1392,22773.0
2025-04-15 11:25:00,97.72,97.75,97.44,97.51,34071.0,96.1293,96.1588,95.8539,95.9227,34071.0
2025-04-15 11:30:00,97.51,97.78,97.5,97.7,12405.0,95.9227,96.1883,95.9129,96.1096,12405.0
2025-04-15 11:35:00,97.67,97.77,97.5,97.63,21836.0,96.0801,96.1785,95.9129,96.0408,21836.0
2025-04-15 11:40:00,97.62,97.66,97.49,97.53,15938.0,96.0309,96.0703,95.9031,95.9424,15938.0
2025-04-15 11:45:00,97.64,97.76,97.6,97.68,11146.0,96.0506,96.1687,96.0113,96.09,11146.0
2025-04-15 11:50:00,97.68,97.77,97.59,97.67,16956.0,96.09,96.1785,96.0014,96.0801,16956.0
2025-04-15 11:55:00,97.69,97.79,97.61,97.7,19365.0,96.0998,96.1982,96.0211,96.1096,19365.0
2025-04-15 12:00:00,97.7,97.8,97.58,97.63,29200.0,96.1096,96.208,95.9916,96.0408,29200.0
2025-04-15 12:05:00,97.61,97.65,97.35,97.45,59305.0,96.0211,96.0605,95.7653,95.8637,59305.0
2025-04-15 12:10:00,97.49,97.49,97.2,97.37,39461.0,95.9031,95.9031,95.6178,95.785,39461.0
2025-04-15 12:15:00,97.41,97.48,97.31,97.36,15354.0,95.8244,95.8932,95.726,95.7752,15354.0
2025-04-15 12:20:00,97.36,97.43,97.31,97.42,30437.0,95.7752,95.844,95.726,95.8342,30437.0
2025-04-15 12:25:00,97.43,97.46,97.28,97.28,32610.0,95.844,95.8736,95.6965,95.6965,32610.0
2025-04-15 12:30:00,97.3,97.41,97.27,97.34,23126.0,95.7162,95.8244,95.6866,95.7555,23126.0
2025-04-15 12:35:00,97.35,97.36,97.21,97.23,15482.0,95.7653,95.7752,95.6276,95.6473,15482.0
2025-04-15 12:40:00,97.23,97.38,97.21,97.36,17475.0,95.6473,95.7949,95.6276,95.7752,17475.0
2025-04-15 12:45:00,97.33,97.39,97.28,97.35,51206.0,95.7457,95.8047,95.6965,95.7653,51206.0
2025-04-15 12:50:00,97.34,97.35,97.15,97.18,24099.0,95.7555,95.7653,95.5686,95.5981,24099.0
2025-04-15 12:55:00,97.16,97.24,97.1,97.16,24738.0,95.5784,95.6571,95.5194,95.5784,24738.0
2025-04-15 13:00:00,97.16,97.25,97.07,97.21,25221.0,95.5784,95.667,95.4899,95.6276,25221.0
2025-04-15 13:05:00,97.22,97.25,97.05,97.05,32455.0,95.6375,95.667,95.4702,95.4702,32455.0
2025-04-15 13:10:00,97.05,97.06,96.9,96.94,48838.0,95.4702,95.4801,95.3227,95.362,48838.0
2025-04-15 13:15:00,96.96,96.96,96.79,96.86,38488.0,95.3817,95.3817,95.2145,95.2833,38488.0
2025-04-15 13:20:00,96.92,96.92,96.77,96.85,19102.0,95.3423,95.3423,95.1948,95.2735,19102.0
2025-04-15 13:25:00,96.87,96.96,96.71,96.77,37151.0,95.2932,95.3817,95.1358,95.1948,37151.0
2025-04-15 13:30:00,96.77,96.88,96.65,96.74,55331.0,95.1948,95.303,95.0767,95.1653,55331.0
2025-04-15 13:35:00,96.72,96.84,96.66,96.84,39625.0,95.1456,95.2636,95.0866,95.2636,39625.0
2025-04-15 13:40:00,96.87,96.89,96.8,96.81,22010.0,95.2932,95.3128,95.2243,95.2341,22010.0
2025-04-15 13:45:00,96.81,96.86,96.76,96.84,22511.0,95.2341,95.2833,95.1849,95.2636,22511.0
2025-04-15 13:50:00,96.84,96.86,96.53,96.56,35657.0,95.2636,95.2833,94.9587,94.9882,35657.0
2025-04-15 13:55:00,96.52,96.69,96.51,96.63,24298.0,94.9489,95.1161,94.939,95.0571,24298.0
2025-04-15 14:00:00,96.64,96.66,96.47,96.55,43395.0,95.0669,95.0866,94.8997,94.9784,43395.0
2025-04-15 14:05:00,96.55,96.57,96.4,96.46,88720.0,94.9784,94.998,94.8308,94.8898,88720.0
2025-04-15 14:10:00,96.47,96.47,96.33,96.38,39988.0,94.8997,94.8997,94.7619,94.8111,39988.0
2025-04-15 14:15:00,96.38,96.43,96.31,96.35,34376.0,94.8111,94.8603,94.7423,94.7816,34376.0
2025-04-15 14:20:00,96.35,96.35,96.22,96.31,52659.0,94.7816,94.7816,94.6537,94.7423,52659.0
2025-04-15 14:25:00,96.28,96.42,96.22,96.35,66043.0,94.7128,94.8505,94.6537,94.7816,66043.0
2025-04-15 14:30:00,96.39,96.62,96.33,96.6,32327.0,94.821,95.0472,94.7619,95.0276,32327.0
2025-04-15 14:35:00,96.6,96.7,96.56,96.62,29955.0,95.0276,95.1259,94.9882,95.0472,29955.0
2025-04-15 14:40:00,96.62,96.69,96.53,96.68,32545.0,95.0472,95.1161,94.9587,95.1063,32545.0
2025-04-15 14:45:00,96.67,96.83,96.67,96.71,19448.0,95.0964,95.2538,95.0964,95.1358,19448.0
2025-04-15 14:50:00,96.75,96.84,96.69,96.69,40799.0,95.1751,95.2636,95.1161,95.1161,40799.0
2025-04-15 14:55:00,96.7,96.75,96.64,96.64,32116.0,95.1259,95.1751,95.0669,95.0669,32116.0
2025-04-15 15:00:00,96.62,96.66,96.49,96.62,55769.0,95.0472,95.0866,94.9193,95.0472,55769.0
2025-04-15 15:05:00,96.64,96.68,96.57,96.62,42701.0,95.0669,95.1063,94.998,95.0472,42701.0
2025-04-15 15:10:00,96.64,96.78,96.63,96.72,49123.0,95.0669,95.2046,95.0571,95.1456,49123.0
2025-04-15 15:15:00,96.72,96.85,96.65,96.78,42450.0,95.1456,95.2735,95.0767,95.2046,42450.0
2025-04-15 15:20:00,96.78,96.79,96.67,96.7,40069.0,95.2046,95.2145,95.0964,95.1259,40069.0
2025-04-15 15:25:00,96.7,96.74,96.61,96.72,40107.0,95.1259,95.1653,95.0374,95.1456,40107.0
2025-04-15 15:30:00,96.72,96.75,96.6,96.61,45779.0,95.1456,95.1751,95.0276,95.0374,45779.0
2025-04-15 15:35:00,96.6,96.69,96.51,96.53,52187.0,95.0276,95.1161,94.939,94.9587,52187.0
2025-04-15 15:40:00,96.53,96.58,96.48,96.52,65158.0,94.9587,95.0079,94.9095,94.9489,65158.0
2025-04-15 15:45:00,96.52,96.54,96.38,96.52,73036.0,94.9489,94.9685,94.8111,94.9489,73036.0
2025-04-15 15:50:00,96.51,96.6,96.38,96.51,135877.0,94.939,95.0276,94.8111,94.939,135877.0
2025-04-15 15:55:00,96.51,96.54,96.4,96.5,285326.0,94.939,94.9685,94.8308,94.9292,285326.0
2025-04-16 09:30:00,96.45,96.59,95.75,96.31,107025.0,94.88,95.0177,94.1914,94.7423,107025.0
2025-04-16 09:35:00,96.38,96.65,95.94,96.02,45832.0,94.8111,95.0767,94.3783,94.457,45832.0
2025-04-16 09:40:00,96.12,96.25,95.79,95.93,25109.0,94.5554,94.6833,94.2307,94.3685,25109.0
2025-04-16 09:45:00,96.01,96.05,95.74,96.03,30938.0,94.4472,94.4865,94.1816,94.4668,30938.0
2025-04-16 09:50:00,95.97,96.03,95.52,95.56,23268.0,94.4078,94.4668,93.9651,94.0045,23268.0
2025-04-16 09:55:00,95.56,95.7,95.33,95.33,18497.0,94.0045,94.1422,93.7782,93.7782,18497.0
2025-04-16 10:00:00,95.41,95.44,95.28,95.41,28152.0,93.8569,93.8864,93.729,93.8569,28152.0
2025-04-16 10:05:00,95.38,95.5,95.15,95.25,36503.0,93.8274,93.9455,93.6012,93.6995,36503.0
2025-04-16 10:10:00,95.16,95.3,95.07,95.1,52007.0,93.611,93.7487,93.5225,93.552,52007.0
2025-04-16 10:15:00,95.1,95.23,95.07,95.18,30566.0,93.552,93.6799,93.5225,93.6307,30566.0
2025-04-16 10:20:00,95.18,95.33,95.08,95.23,27196.0,93.6307,93.7782,93.5323,93.6799,27196.0
2025-04-16 10:25:00,95.23,95.27,94.91,94.95,64676.0,93.6799,93.7192,93.3651,93.4044,64676.0
2025-04-16 10:30:00,94.94,95.2,94.9,95.13,18775.0,93.3946,93.6503,93.3552,93.5815,18775.0
2025-04-16 10:35:00,95.15,95.23,95.07,95.15,19730.0,93.6012,93.6799,93.5225,93.6012,19730.0
2025-04-16 10:40:00,95.17,95.21,95.09,95.15,42190.0,93.6208,93.6602,93.5421,93.6012,42190.0
2025-04-16 10:45:00,95.15,95.25,95.11,95.19,23473.0,93.6012,93.6995,93.5618,93.6405,23473.0
2025-04-16 10:50:00,95.22,95.3,95.14,95.16,17605.0,93.67,93.7487,93.5913,93.611,17605.0
2025-04-16 10:55:00,95.13,95.39,95.07,95.32,35910.0,93.5815,93.8372,93.5225,93.7684,35910.0
2025-04-16 11:00:00,95.34,95.41,95.3,95.34,24025.0,93.7881,93.8569,93.7487,93.7881,24025.0
2025-04-16 11:05:00,95.31,95.47,95.31,95.35,26201.0,93.7586,93.9159,93.7586,93.7979,26201.0
2025-04-16 11:10:00,95.35,95.61,95.34,95.54,34421.0,93.7979,94.0537,93.7881,93.9848,34421.0
2025-04-16 11:15:00,95.56,95.68,95.48,95.58,33501.0,94.0045,94.1225,93.9258,94.0242,33501.0
2025-04-16 11:20:00,95.57,95.85,95.56,95.81,49605.0,94.0143,94.2898,94.0045,94.2504,49605.0
2025-04-16 11:25:00,95.81,95.93,95.72,95.81,57120.0,94.2504,94.3685,94.1619,94.2504,57120.0
2025-04-16 11:30:00,95.83,95.84,95.67,95.75,28578.0,94.2701,94.2799,94.1127,94.1914,28578.0
2025-04-16 11:35:00,95.75,95.86,95.71,95.8,40543.0,94.1914,94.2996,94.152,94.2406,40543.0
2025-04-16 11:40:00,95.8,95.8,95.61,95.63,15028.0,94.2406,94.2406,94.0537,94.0733,15028.0
2025-04-16 11:45:00,95.63,95.65,95.55,95.58,20965.0,94.0733,94.093,93.9946,94.0242,20965.0
2025-04-16 11:50:00,95.58,95.58,95.45,95.45,18058.0,94.0242,94.0242,93.8963,93.8963,18058.0
2025-04-16 11:55:00,95.44,95.58,95.37,95.43,17979.0,93.8864,94.0242,93.8176,93.8766,17979.0
2025-04-16 12:00:00,95.48,95.53,95.4,95.51,12491.0,93.9258,93.975,93.8471,93.9553,12491.0
2025-04-16 12:05:00,95.49,95.53,95.37,95.52,10994.0,93.9356,93.975,93.8176,93.9651,10994.0
2025-04-16 12:10:00,95.5,95.66,95.49,95.61,7448.0,93.9455,94.1029,93.9356,94.0537,7448.0
2025-04-16 12:15:00,95.61,95.73,95.59,95.73,23196.0,94.0537,94.1717,94.034,94.1717,23196.0
2025-04-16 12:20:00,95.7,95.7,95.52,95.56,15077.0,94.1422,94.1422,93.9651,94.0045,15077.0
2025-04-16 12:25:00,95.56,95.6,95.42,95.5,16684.0,94.0045,94.0438,93.8668,93.9455,16684.0
2025-04-16 12:30:00,95.53,95.56,95.44,95.55,14496.0,93.975,94.0045,93.8864,93.9946,14496.0
2025-04-16 12:35:00,95.51,95.51,95.34,95.38,8824.0,93.9553,93.9553,93.7881,93.8274,8824.0
2025-04-16 12:40:00,95.42,95.56,95.33,95.56,12288.0,93.8668,94.0045,93.7782,94.0045,12288.0
2025-04-16 12:45:00,95.51,95.53,95.39,95.41,11241.0,93.9553,93.975,93.8372,93.8569,11241.0
2025-04-16 12:50:00,95.42,95.51,95.41,95.47,16808.0,93.8668,93.9553,93.8569,93.9159,16808.0
2025-04-16 12:55:00,95.47,95.52,95.38,95.43,14771.0,93.9159,93.9651,93.8274,93.8766,14771.0
2025-04-16 13:00:00,95.38,95.45,95.31,95.4,12715.0,93.8274,93.8963,93.7586,93.8471,12715.0
2025-04-16 13:05:00,95.38,95.59,95.38,95.44,21974.0,93.8274,94.034,93.8274,93.8864,21974.0
2025-04-16 13:10:00,95.46,95.6,95.43,95.56,9772.0,93.9061,94.0438,93.8766,94.0045,9772.0
2025-04-16 13:15:00,95.58,95.7,95.57,95.68,11105.0,94.0242,94.1422,94.0143,94.1225,11105.0
2025-04-16 13:20:00,95.68,95.76,95.53,95.54,25663.0,94.1225,94.2012,93.975,93.9848,25663.0
2025-04-16 13:25:00,95.58,95.59,95.52,95.56,13276.0,94.0242,94.034,93.9651,94.0045,13276.0
2025-04-16 13:30:00,95.52,95.52,95.13,95.13,25065.0,93.9651,93.9651,93.5815,93.5815,25065.0
2025-04-16 13:35:00,95.17,95.3,95.09,95.11,13338.0,93.6208,93.7487,93.5421,93.5618,13338.0
2025-04-16 13:40:00,95.12,95.12,94.89,94.97,27018.0,93.5716,93.5716,93.3454,93.4241,27018.0
2025-04-16 13:45:00,94.96,94.98,94.82,94.9,13225.0,93.4142,93.4339,93.2765,93.3552,13225.0
2025-04-16 13:50:00,94.93,94.93,94.74,94.79,32008.0,93.3847,93.3847,93.1978,93.247,32008.0
2025-04-16 13:55:00,94.82,94.85,94.47,94.51,26610.0,93.2765,93.306,92.9322,92.9716,26610.0
2025-04-16 14:00:00,94.49,94.77,94.49,94.68,41108.0,92.9519,93.2273,92.9519,93.1388,41108.0
2025-04-16 14:05:00,94.68,94.79,94.63,94.72,28446.0,93.1388,93.247,93.0896,93.1782,28446.0
2025-04-16 14:10:00,94.76,94.88,94.74,94.84,11184.0,93.2175,93.3356,93.1978,93.2962,11184.0
2025-04-16 14:15:00,94.84,94.85,94.61,94.66,33280.0,93.2962,93.306,93.0699,93.1191,33280.0
2025-04-16 14:20:00,94.67,94.76,94.61,94.73,22243.0,93.129,93.2175,93.0699,93.188,22243.0
2025-04-16 14:25:00,94.7,94.8,94.63,94.66,25236.0,93.1585,93.2569,93.0896,93.1191,25236.0
2025-04-16 14:30:00,94.66,94.66,94.55,94.61,31686.0,93.1191,93.1191,93.0109,93.0699,31686.0
2025-04-16 14:35:00,94.58,94.6,94.34,94.38,25929.0,93.0404,93.0601,92.8043,92.8437,25929.0
2025-04-16 14:40:00,94.38,94.47,94.16,94.36,81581.0,92.8437,92.9322,92.6273,92.824,81581.0
2025-04-16 14:45:00,94.37,94.39,94.23,94.26,28101.0,92.8339,92.8535,92.6961,92.7256,28101.0
2025-04-16 14:50:00,94.24,94.24,94.05,94.06,23886.0,92.706,92.706,92.5191,92.5289,23886.0
2025-04-16 14:55:00,94.05,94.16,93.95,93.96,39996.0,92.5191,92.6273,92.4207,92.4305,39996.0
2025-04-16 15:00:00,93.97,94.05,93.85,93.91,44710.0,92.4404,92.5191,92.3223,92.3813,44710.0
2025-04-16 15:05:00,93.93,93.95,93.67,93.67,37293.0,92.401,92.4207,92.1452,92.1452,37293.0
2025-04-16 15:10:00,93.7,93.77,93.57,93.67,71536.0,92.1748,92.2436,92.0469,92.1452,71536.0
2025-04-16 15:15:00,93.67,93.86,93.63,93.69,44102.0,92.1452,92.3322,92.1059,92.1649,44102.0
2025-04-16 15:20:00,93.69,93.73,93.55,93.57,39235.0,92.1649,92.2043,92.0272,92.0469,39235.0
2025-04-16 15:25:00,93.59,93.68,93.52,93.58,50996.0,92.0665,92.1551,91.9977,92.0567,50996.0
2025-04-16 15:30:00,93.59,93.77,93.55,93.71,61128.0,92.0665,92.2436,92.0272,92.1846,61128.0
2025-04-16 15:35:00,93.68,93.8,93.64,93.78,38098.0,92.1551,92.2731,92.1157,92.2535,38098.0
2025-04-16 15:40:00,93.78,93.84,93.67,93.77,58853.0,92.2535,92.3125,92.1452,92.2436,58853.0
2025-04-16 15:45:00,93.75,93.83,93.65,93.77,80641.0,92.2239,92.3026,92.1256,92.2436,80641.0
2025-04-16 15:50:00,93.83,94.21,93.73,94.14,116511.0,92.3026,92.6765,92.2043,92.6076,116511.0
2025-04-16 15:55:00,94.11,94.35,93.94,94.2,180369.0,92.5781,92.8142,92.4109,92.6666,180369.0
2025-04-17 09:30:00,94.94,95.16,94.66,95.16,5517.0,93.3946,93.611,93.1191,93.611,5517.0
2025-04-17 09:35:00,95.08,95.48,94.97,95.19,253357.0,93.5323,93.9258,93.4241,93.6405,253357.0
2025-04-17 09:40:00,95.12,95.63,95.1,95.45,20067.0,93.5716,94.0733,93.552,93.8963,20067.0
2025-04-17 09:45:00,95.5,95.65,95.39,95.65,26938.0,93.9455,94.093,93.8372,94.093,26938.0
2025-04-17 09:50:00,95.65,95.82,95.52,95.58,55948.0,94.093,94.2603,93.9651,94.0242,55948.0
2025-04-17 09:55:00,95.58,95.68,95.35,95.53,19933.0,94.0242,94.1225,93.7979,93.975,19933.0
2025-04-17 10:00:00,95.53,95.69,95.41,95.65,38693.0,93.975,94.1324,93.8569,94.093,38693.0
2025-04-17 10:05:00,95.68,95.92,95.5,95.5,44871.0,94.1225,94.3586,93.9455,93.9455,44871.0
2025-04-17 10:10:00,95.57,95.92,95.57,95.81,36912.0,94.0143,94.3586,94.0143,94.2504,36912.0
2025-04-17 10:15:00,95.73,95.85,95.56,95.85,30441.0,94.1717,94.2898,94.0045,94.2898,30441.0
2025-04-17 10:20:00,95.84,96.06,95.78,95.86,39132.0,94.2799,94.4963,94.2209,94.2996,39132.0
2025-04-17 10:25:00,95.86,96.01,95.85,95.95,24646.0,94.2996,94.4472,94.2898,94.3881,24646.0
2025-04-17 10:30:00,95.93,96.06,95.9,95.97,61495.0,94.3685,94.4963,94.3389,94.4078,61495.0
2025-04-17 10:35:00,95.96,95.98,95.8,95.89,29535.0,94.398,94.4176,94.2406,94.3291,29535.0
2025-04-17 10:40:00,95.88,96.14,95.86,96.07,66082.0,94.3193,94.575,94.2996,94.5062,66082.0
2025-04-17 10:45:00,96.05,96.16,96.0,96.0,25372.0,94.4865,94.5947,94.4373,94.4373,25372.0
2025-04-17 10:50:00,96.02,96.09,95.93,95.97,16653.0,94.457,94.5259,94.3685,94.4078,16653.0
2025-04-17 10:55:00,95.95,95.95,95.79,95.8,14925.0,94.3881,94.3881,94.2307,94.2406,14925.0
2025-04-17 11:00:00,95.77,95.93,95.77,95.87,12656.0,94.2111,94.3685,94.2111,94.3094,12656.0
2025-04-17 11:05:00,95.88,96.22,95.88,96.08,48265.0,94.3193,94.6537,94.3193,94.516,48265.0
2025-04-17 11:10:00,96.07,96.14,96.02,96.07,24042.0,94.5062,94.575,94.457,94.5062,24042.0
2025-04-17 11:15:00,96.07,96.14,95.95,96.07,17558.0,94.5062,94.575,94.3881,94.5062,17558.0
2025-04-17 11:20:00,96.11,96.12,95.93,96.08,32896.0,94.5455,94.5554,94.3685,94.516,32896.0
2025-04-17 11:25:00,96.06,96.12,95.98,96.02,31128.0,94.4963,94.5554,94.4176,94.457,31128.0
2025-04-17 11:30:00,96.03,96.34,96.0,96.21,44136.0,94.4668,94.7718,94.4373,94.6439,44136.0
2025-04-17 11:35:00,96.17,96.39,96.12,96.24,35845.0,94.6046,94.821,94.5554,94.6734,35845.0
2025-04-17 11:40:00,96.24,96.29,96.06,96.07,52644.0,94.6734,94.7226,94.4963,94.5062,52644.0
2025-04-17 11:45:00,96.08,96.2,95.98,96.09,22151.0,94.516,94.6341,94.4176,94.5259,22151.0
2025-04-17 11:50:00,96.09,96.16,95.88,95.88,27927.0,94.5259,94.5947,94.3193,94.3193,27927.0
2025-04-17 11:55:00,95.89,96.09,95.85,96.06,17979.0,94.3291,94.5259,94.2898,94.4963,17979.0
2025-04-17 12:00:00,96.06,96.31,95.98,95.99,28538.0,94.4963,94.7423,94.4176,94.4275,28538.0
2025-04-17 12:05:00,95.99,96.31,95.95,96.21,31611.0,94.4275,94.7423,94.3881,94.6439,31611.0
2025-04-17 12:10:00,96.23,96.32,96.04,96.3,20844.0,94.6636,94.7521,94.4767,94.7324,20844.0
2025-04-17 12:15:00,96.3,96.48,96.24,96.43,42050.0,94.7324,94.9095,94.6734,94.8603,42050.0
2025-04-17 12:20:00,96.42,96.56,96.38,96.56,45876.0,94.8505,94.9882,94.8111,94.9882,45876.0
2025-04-17 12:25:00,96.56,96.66,96.55,96.64,52613.0,94.9882,95.0866,94.9784,95.0669,52613.0
2025-04-17 12:30:00,96.61,96.79,96.53,96.73,43353.0,95.0374,95.2145,94.9587,95.1554,43353.0
2025-04-17 12:35:00,96.73,96.82,96.57,96.59,39874.0,95.1554,95.244,94.998,95.0177,39874.0
2025-04-17 12:40:00,96.61,96.7,96.42,96.6,50784.0,95.0374,95.1259,94.8505,95.0276,50784.0
2025-04-17 12:45:00,96.56,96.8,96.53,96.62,35184.0,94.9882,95.2243,94.9587,95.0472,35184.0
2025-04-17 12:50:00,96.65,96.9,96.61,96.87,70523.0,95.0767,95.3227,95.0374,95.2932,70523.0
2025-04-17 12:55:00,96.83,96.93,96.79,96.81,16944.0,95.2538,95.3522,95.2145,95.2341,16944.0
2025-04-17 13:00:00,96.81,96.83,96.62,96.66,38313.0,95.2341,95.2538,95.0472,95.0866,38313.0
2025-04-17 13:05:00,96.67,96.75,96.66,96.71,16363.0,95.0964,95.1751,95.0866,95.1358,16363.0
2025-04-17 13:10:00,96.73,96.73,96.56,96.59,19950.0,95.1554,95.1554,94.9882,95.0177,19950.0
2025-04-17 13:15:00,96.55,96.63,96.5,96.54,19272.0,94.9784,95.0571,94.9292,94.9685,19272.0
2025-04-17 13:20:00,96.55,96.55,96.44,96.51,19063.0,94.9784,94.9784,94.8702,94.939,19063.0
2025-04-17 13:25:00,96.52,96.7,96.51,96.61,29608.0,94.9489,95.1259,94.939,95.0374,29608.0
2025-04-17 13:30:00,96.61,96.94,96.6,96.93,32435.0,95.0374,95.362,95.0276,95.3522,32435.0
2025-04-17 13:35:00,96.93,97.01,96.87,97.0,27102.0,95.3522,95.4309,95.2932,95.421,27102.0
2025-04-17 13:40:00,97.05,97.07,96.91,97.06,13579.0,95.4702,95.4899,95.3325,95.4801,13579.0
2025-04-17 13:45:00,97.06,97.28,97.04,97.23,20424.0,95.4801,95.6965,95.4604,95.6473,20424.0
2025-04-17 13:50:00,97.22,97.3,97.16,97.27,12571.0,95.6375,95.7162,95.5784,95.6866,12571.0
2025-04-17 13:55:00,97.27,97.3,97.09,97.13,30583.0,95.6866,95.7162,95.5096,95.5489,30583.0
2025-04-17 14:00:00,97.11,97.25,97.05,97.25,16693.0,95.5293,95.667,95.4702,95.667,16693.0
2025-04-17 14:05:00,97.23,97.29,97.19,97.26,21799.0,95.6473,95.7063,95.6079,95.6768,21799.0
2025-04-17 14:10:00,97.26,97.27,97.12,97.18,36271.0,95.6768,95.6866,95.5391,95.5981,36271.0
2025-04-17 14:15:00,97.18,97.23,97.12,97.21,20367.0,95.5981,95.6473,95.5391,95.6276,20367.0
2025-04-17 14:20:00,97.22,97.26,97.17,97.25,11767.0,95.6375,95.6768,95.5883,95.667,11767.0
2025-04-17 14:25:00,97.26,97.29,97.15,97.17,23054.0,95.6768,95.7063,95.5686,95.5883,23054.0
2025-04-17 14:30:00,97.17,97.32,97.17,97.21,23789.0,95.5883,95.7358,95.5883,95.6276,23789.0
2025-04-17 14:35:00,97.22,97.27,97.18,97.27,23669.0,95.6375,95.6866,95.5981,95.6866,23669.0
2025-04-17 14:40:00,97.26,97.28,97.16,97.2,31919.0,95.6768,95.6965,95.5784,95.6178,31919.0
2025-04-17 14:45:00,97.2,97.26,97.0,97.09,41890.0,95.6178,95.6768,95.421,95.5096,41890.0
2025-04-17 14:50:00,97.03,97.1,96.95,96.98,23052.0,95.4506,95.5194,95.3719,95.4014,23052.0
2025-04-17 14:55:00,96.97,96.99,96.8,96.83,19434.0,95.3915,95.4112,95.2243,95.2538,19434.0
2025-04-17 15:00:00,96.83,96.93,96.73,96.83,12999.0,95.2538,95.3522,95.1554,95.2538,12999.0
2025-04-17 15:05:00,96.81,96.84,96.69,96.73,17036.0,95.2341,95.2636,95.1161,95.1554,17036.0
2025-04-17 15:10:00,96.73,96.77,96.48,96.52,33130.0,95.1554,95.1948,94.9095,94.9489,33130.0
2025-04-17 15:15:00,96.5,96.62,96.42,96.56,16589.0,94.9292,95.0472,94.8505,94.9882,16589.0
2025-04-17 15:20:00,96.55,96.73,96.43,96.7,18509.0,94.9784,95.1554,94.8603,95.1259,18509.0
2025-04-17 15:25:00,96.71,96.75,96.54,96.56,17607.0,95.1358,95.1751,94.9685,94.9882,17607.0
2025-04-17 15:30:00,96.56,96.77,96.55,96.73,34645.0,94.9882,95.1948,94.9784,95.1554,34645.0
2025-04-17 15:35:00,96.72,96.76,96.62,96.66,31219.0,95.1456,95.1849,95.0472,95.0866,31219.0
2025-04-17 15:40:00,96.68,96.82,96.59,96.67,32404.0,95.1063,95.244,95.0177,95.0964,32404.0
2025-04-17 15:45:00,96.64,96.69,96.42,96.47,40101.0,95.0669,95.1161,94.8505,94.8997,40101.0
2025-04-17 15:50:00,96.43,96.5,96.2,96.5,82389.0,94.8603,94.9292,94.6341,94.9292,82389.0
2025-04-17 15:55:00,96.49,96.49,96.21,96.42,213388.0,94.9193,94.9193,94.6439,94.8505,213388.0
2025-04-21 09:30:00,95.57,95.59,94.95,95.09,62308.0,94.0143,94.034,93.4044,93.5421,62308.0
2025-04-21 09:35:00,95.09,95.85,95.09,95.47,23019.0,93.5421,94.2898,93.5421,93.9159,23019.0
2025-04-21 09:40:00,95.47,95.48,95.3,95.44,16346.0,93.9159,93.9258,93.7487,93.8864,16346.0
2025-04-21 09:45:00,95.4,95.53,95.28,95.36,18113.0,93.8471,93.975,93.729,93.8077,18113.0
2025-04-21 09:50:00,95.29,95.38,94.97,95.09,32083.0,93.7389,93.8274,93.4241,93.5421,32083.0
2025-04-21 09:55:00,95.05,95.19,94.97,94.97,25018.0,93.5028,93.6405,93.4241,93.4241,25018.0
2025-04-21 10:00:00,94.95,94.95,94.74,94.84,29235.0,93.4044,93.4044,93.1978,93.2962,29235.0
2025-04-21 10:05:00,94.75,95.06,94.66,94.97,23724.0,93.2077,93.5126,93.1191,93.4241,23724.0
2025-04-21 10:10:00,94.96,95.09,94.9,95.0,12144.0,93.4142,93.5421,93.3552,93.4536,12144.0
2025-04-21 10:15:00,95.07,95.07,94.94,94.98,23729.0,93.5225,93.5225,93.3946,93.4339,23729.0
2025-04-21 10:20:00,94.92,94.99,94.82,94.96,9747.0,93.3749,93.4438,93.2765,93.4142,9747.0
2025-04-21 10:25:00,94.94,95.06,94.92,95.03,8678.0,93.3946,93.5126,93.3749,93.4831,8678.0
2025-04-21 10:30:00,95.07,95.07,94.89,95.01,10120.0,93.5225,93.5225,93.3454,93.4634,10120.0
2025-04-21 10:35:00,94.97,95.09,94.94,95.06,8176.0,93.4241,93.5421,93.3946,93.5126,8176.0
2025-04-21 10:40:00,95.02,95.16,94.82,94.82,23768.0,93.4733,93.611,93.2765,93.2765,23768.0
2025-04-21 10:45:00,94.84,95.02,94.83,94.9,14273.0,93.2962,93.4733,93.2864,93.3552,14273.0
2025-04-21 10:50:00,94.93,95.02,94.84,94.98,13344.0,93.3847,93.4733,93.2962,93.4339,13344.0
2025-04-21 10:55:00,94.94,94.98,94.77,94.81,32715.0,93.3946,93.4339,93.2273,93.2667,32715.0
2025-04-21 11:00:00,94.79,94.84,94.62,94.63,22630.0,93.247,93.2962,93.0798,93.0896,22630.0
2025-04-21 11:05:00,94.64,95.05,94.64,95.05,13740.0,93.0995,93.5028,93.0995,93.5028,13740.0
2025-04-21 11:10:00,95.02,95.14,94.99,95.11,31866.0,93.4733,93.5913,93.4438,93.5618,31866.0
2025-04-21 11:15:00,95.11,95.11,94.97,95.06,31255.0,93.5618,93.5618,93.4241,93.5126,31255.0
2025-04-21 11:20:00,94.99,95.18,94.99,95.15,25833.0,93.4438,93.6307,93.4438,93.6012,25833.0
2025-04-21 11:25:00,95.15,95.22,95.08,95.09,23382.0,93.6012,93.67,93.5323,93.5421,23382.0
2025-04-21 11:30:00,95.1,95.12,95.0,95.08,23363.0,93.552,93.5716,93.4536,93.5323,23363.0
2025-04-21 11:35:00,95.08,95.12,94.99,95.02,20829.0,93.5323,93.5716,93.4438,93.4733,20829.0
2025-04-21 11:40:00,95.04,95.07,94.98,95.03,13984.0,93.4929,93.5225,93.4339,93.4831,13984.0
2025-04-21 11:45:00,95.03,95.06,94.9,94.94,68228.0,93.4831,93.5126,93.3552,93.3946,68228.0
2025-04-21 11:50:00,94.93,95.06,94.84,95.02,28863.0,93.3847,93.5126,93.2962,93.4733,28863.0
2025-04-21 11:55:00,95.02,95.05,94.96,95.02,22758.0,93.4733,93.5028,93.4142,93.4733,22758.0
2025-04-21 12:00:00,95.02,95.18,95.0,95.18,14379.0,93.4733,93.6307,93.4536,93.6307,14379.0
2025-04-21 12:05:00,95.16,95.21,95.11,95.13,19188.0,93.611,93.6602,93.5618,93.5815,19188.0
2025-04-21 12:10:00,95.13,95.15,95.07,95.13,13345.0,93.5815,93.6012,93.5225,93.5815,13345.0
2025-04-21 12:15:00,95.14,95.23,95.11,95.22,12498.0,93.5913,93.6799,93.5618,93.67,12498.0
2025-04-21 12:20:00,95.22,95.38,95.22,95.38,18936.0,93.67,93.8274,93.67,93.8274,18936.0
2025-04-21 12:25:00,95.4,95.4,95.23,95.34,19789.0,93.8471,93.8471,93.6799,93.7881,19789.0
2025-04-21 12:30:00,95.34,95.49,95.33,95.48,16475.0,93.7881,93.9356,93.7782,93.9258,16475.0
2025-04-21 12:35:00,95.48,95.6,95.48,95.56,22070.0,93.9258,94.0438,93.9258,94.0045,22070.0
2025-04-21 12:40:00,95.54,95.64,95.52,95.58,14066.0,93.9848,94.0832,93.9651,94.0242,14066.0
2025-04-21 12:45:00,95.56,95.64,95.52,95.55,20650.0,94.0045,94.0832,93.9651,93.9946,20650.0
2025-04-21 12:50:00,95.51,95.52,95.33,95.38,23979.0,93.9553,93.9651,93.7782,93.8274,23979.0
2025-04-21 12:55:00,95.37,95.37,95.22,95.22,17383.0,93.8176,93.8176,93.67,93.67,17383.0
2025-04-21 13:00:00,95.23,95.32,95.17,95.21,24222.0,93.6799,93.7684,93.6208,93.6602,24222.0
2025-04-21 13:05:00,95.22,95.33,95.14,95.3,26560.0,93.67,93.7782,93.5913,93.7487,26560.0
2025-04-21 13:10:00,95.29,95.32,95.22,95.29,21432.0,93.7389,93.7684,93.67,93.7389,21432.0
2025-04-21 13:15:00,95.29,95.44,95.23,95.38,29112.0,93.7389,93.8864,93.6799,93.8274,29112.0
2025-04-21 13:20:00,95.38,95.57,95.38,95.46,24205.0,93.8274,94.0143,93.8274,93.9061,24205.0
2025-04-21 13:25:00,95.45,95.63,95.45,95.6,27141.0,93.8963,94.0733,93.8963,94.0438,27141.0
2025-04-21 13:30:00,95.64,95.74,95.6,95.74,52799.0,94.0832,94.1816,94.0438,94.1816,52799.0
2025-04-21 13:35:00,95.75,95.8,95.59,95.8,37749.0,94.1914,94.2406,94.034,94.2406,37749.0
2025-04-21 13:40:00,95.82,95.87,95.7,95.78,43948.0,94.2603,94.3094,94.1422,94.2209,43948.0
2025-04-21 13:45:00,95.78,95.79,95.65,95.69,30800.0,94.2209,94.2307,94.093,94.1324,30800.0
2025-04-21 13:50:00,95.71,95.82,95.69,95.79,29756.0,94.152,94.2603,94.1324,94.2307,29756.0
2025-04-21 13:55:00,95.77,95.8,95.67,95.77,34635.0,94.2111,94.2406,94.1127,94.2111,34635.0
2025-04-21 14:00:00,95.78,95.89,95.72,95.82,29547.0,94.2209,94.3291,94.1619,94.2603,29547.0
2025-04-21 14:05:00,95.82,95.93,95.8,95.82,34904.0,94.2603,94.3685,94.2406,94.2603,34904.0
2025-04-21 14:10:00,95.82,95.85,95.77,95.82,15965.0,94.2603,94.2898,94.2111,94.2603,15965.0
2025-04-21 14:15:00,95.81,95.94,95.76,95.88,28415.0,94.2504,94.3783,94.2012,94.3193,28415.0
2025-04-21 14:20:00,95.87,95.89,95.82,95.84,29220.0,94.3094,94.3291,94.2603,94.2799,29220.0
2025-04-21 14:25:00,95.84,95.86,95.76,95.78,23797.0,94.2799,94.2996,94.2012,94.2209,23797.0
2025-04-21 14:30:00,95.78,95.88,95.76,95.86,21549.0,94.2209,94.3193,94.2012,94.2996,21549.0
2025-04-21 14:35:00,95.87,95.94,95.84,95.93,22458.0,94.3094,94.3783,94.2799,94.3685,22458.0
2025-04-21 14:40:00,95.93,95.94,95.76,95.77,39605.0,94.3685,94.3783,94.2012,94.2111,39605.0
2025-04-21 14:45:00,95.77,95.78,95.62,95.66,30434.0,94.2111,94.2209,94.0635,94.1029,30434.0
2025-04-21 14:50:00,95.66,95.72,95.6,95.61,24609.0,94.1029,94.1619,94.0438,94.0537,24609.0
2025-04-21 14:55:00,95.62,95.65,95.6,95.65,25622.0,94.0635,94.093,94.0438,94.093,25622.0
2025-04-21 15:00:00,95.64,95.81,95.64,95.72,23935.0,94.0832,94.2504,94.0832,94.1619,23935.0
2025-04-21 15:05:00,95.73,95.79,95.72,95.72,34938.0,94.1717,94.2307,94.1619,94.1619,34938.0
2025-04-21 15:10:00,95.72,95.82,95.69,95.75,25440.0,94.1619,94.2603,94.1324,94.1914,25440.0
2025-04-21 15:15:00,95.75,95.84,95.73,95.84,30989.0,94.1914,94.2799,94.1717,94.2799,30989.0
2025-04-21 15:20:00,95.82,95.86,95.75,95.78,19959.0,94.2603,94.2996,94.1914,94.2209,19959.0
2025-04-21 15:25:00,95.8,95.82,95.67,95.7,23594.0,94.2406,94.2603,94.1127,94.1422,23594.0
2025-04-21 15:30:00,95.7,95.85,95.69,95.84,28309.0,94.1422,94.2898,94.1324,94.2799,28309.0
2025-04-21 15:35:00,95.84,96.07,95.72,95.95,43305.0,94.2799,94.5062,94.1619,94.3881,43305.0
2025-04-21 15:40:00,95.96,96.03,95.87,95.91,37052.0,94.398,94.4668,94.3094,94.3488,37052.0
2025-04-21 15:45:00,95.91,96.04,95.89,96.01,38697.0,94.3488,94.4767,94.3291,94.4472,38697.0
2025-04-21 15:50:00,96.0,96.21,95.87,96.12,73848.0,94.4373,94.6439,94.3094,94.5554,73848.0
2025-04-21 15:55:00,96.13,96.34,96.12,96.23,229551.0,94.5652,94.7718,94.5554,94.6636,229551.0
2025-04-22 09:30:00,96.27,97.0,96.27,96.89,88933.0,94.7029,95.421,94.7029,95.3128,88933.0
2025-04-22 09:35:00,96.95,97.14,96.65,97.06,15448.0,95.3719,95.5588,95.0767,95.4801,15448.0
2025-04-22 09:40:00,97.11,97.19,96.96,96.96,10420.0,95.5293,95.6079,95.3817,95.3817,10420.0
2025-04-22 09:45:00,97.0,97.03,96.69,96.92,14008.0,95.421,95.4506,95.1161,95.3423,14008.0
2025-04-22 09:50:00,96.86,96.9,96.61,96.79,21067.0,95.2833,95.3227,95.0374,95.2145,21067.0
2025-04-22 09:55:00,96.84,96.9,96.7,96.84,12577.0,95.2636,95.3227,95.1259,95.2636,12577.0
2025-04-22 10:00:00,96.82,96.88,96.71,96.77,9094.0,95.244,95.303,95.1358,95.1948,9094.0
2025-04-22 10:05:00,96.76,96.92,96.72,96.87,13883.0,95.1849,95.3423,95.1456,95.2932,13883.0
2025-04-22 10:10:00,96.87,97.03,96.87,97.03,23237.0,95.2932,95.4506,95.2932,95.4506,23237.0
2025-04-22 10:15:00,97.03,97.1,96.89,97.08,35401.0,95.4506,95.5194,95.3128,95.4997,35401.0
2025-04-22 10:20:00,97.07,97.17,96.98,97.07,36495.0,95.4899,95.5883,95.4014,95.4899,36495.0
2025-04-22 10:25:00,97.05,97.07,96.7,96.88,34739.0,95.4702,95.4899,95.1259,95.303,34739.0
2025-04-22 10:30:00,96.84,97.14,96.83,97.08,27911.0,95.2636,95.5588,95.2538,95.4997,27911.0
2025-04-22 10:35:00,97.08,97.24,96.99,97.19,32763.0,95.4997,95.6571,95.4112,95.6079,32763.0
2025-04-22 10:40:00,97.19,97.35,97.18,97.24,31571.0,95.6079,95.7653,95.5981,95.6571,31571.0
2025-04-22 10:45:00,97.24,97.4,97.19,97.27,34540.0,95.6571,95.8145,95.6079,95.6866,34540.0
2025-04-22 10:50:00,97.29,97.41,97.18,97.37,27715.0,95.7063,95.8244,95.5981,95.785,27715.0
2025-04-22 10:55:00,97.38,97.51,97.32,97.5,33480.0,95.7949,95.9227,95.7358,95.9129,33480.0
2025-04-22 11:00:00,97.49,97.6,97.42,97.55,22064.0,95.9031,96.0113,95.8342,95.9621,22064.0
2025-04-22 11:05:00,97.56,97.58,97.46,97.56,45892.0,95.9719,95.9916,95.8736,95.9719,45892.0
2025-04-22 11:10:00,97.58,97.8,97.55,97.75,25693.0,95.9916,96.208,95.9621,96.1588,25693.0
2025-04-22 11:15:00,97.79,97.8,97.58,97.65,78722.0,96.1982,96.208,95.9916,96.0605,78722.0
2025-04-22 11:20:00,97.7,97.73,97.6,97.67,49766.0,96.1096,96.1392,96.0113,96.0801,49766.0
2025-04-22 11:25:00,97.69,97.69,97.41,97.46,39522.0,96.0998,96.0998,95.8244,95.8736,39522.0
2025-04-22 11:30:00,97.44,97.45,97.32,97.41,25690.0,95.8539,95.8637,95.7358,95.8244,25690.0
2025-04-22 11:35:00,97.41,97.44,97.26,97.26,18549.0,95.8244,95.8539,95.6768,95.6768,18549.0
2025-04-22 11:40:00,97.27,97.35,97.08,97.1,14879.0,95.6866,95.7653,95.4997,95.5194,14879.0
2025-04-22 11:45:00,97.08,97.11,96.86,96.87,28241.0,95.4997,95.5293,95.2833,95.2932,28241.0
2025-04-22 11:50:00,96.87,96.99,96.84,96.99,18634.0,95.2932,95.4112,95.2636,95.4112,18634.0
2025-04-22 11:55:00,96.99,97.31,96.94,97.28,64489.0,95.4112,95.726,95.362,95.6965,64489.0
2025-04-22 12:00:00,97.31,97.77,97.31,97.63,36467.0,95.726,96.1785,95.726,96.0408,36467.0
2025-04-22 12:05:00,97.57,97.64,97.45,97.52,23680.0,95.9818,96.0506,95.8637,95.9326,23680.0
2025-04-22 12:10:00,97.52,97.63,97.43,97.62,19282.0,95.9326,96.0408,95.844,96.0309,19282.0
2025-04-22 12:15:00,97.59,97.67,97.55,97.58,14599.0,96.0014,96.0801,95.9621,95.9916,14599.0
2025-04-22 12:20:00,97.6,97.78,97.57,97.74,37118.0,96.0113,96.1883,95.9818,96.149,37118.0
2025-04-22 12:25:00,97.77,97.8,97.67,97.67,36464.0,96.1785,96.208,96.0801,96.0801,36464.0
2025-04-22 12:30:00,97.66,97.7,97.52,97.52,32642.0,96.0703,96.1096,95.9326,95.9326,32642.0
2025-04-22 12:35:00,97.49,97.52,97.38,97.38,39180.0,95.9031,95.9326,95.7949,95.7949,39180.0
2025-04-22 12:40:00,97.42,97.42,97.25,97.35,28544.0,95.8342,95.8342,95.667,95.7653,28544.0
2025-04-22 12:45:00,97.37,97.38,97.16,97.33,11984.0,95.785,95.7949,95.5784,95.7457,11984.0
2025-04-22 12:50:00,97.32,97.44,97.26,97.38,10250.0,95.7358,95.8539,95.6768,95.7949,10250.0
2025-04-22 12:55:00,97.38,97.41,97.23,97.23,9503.0,95.7949,95.8244,95.6473,95.6473,9503.0
2025-04-22 13:00:00,97.23,97.38,97.23,97.25,11430.0,95.6473,95.7949,95.6473,95.667,11430.0
2025-04-22 13:05:00,97.27,97.4,97.18,97.29,57617.0,95.6866,95.8145,95.5981,95.7063,57617.0
2025-04-22 13:10:00,97.25,97.26,96.9,96.94,13050.0,95.667,95.6768,95.3227,95.362,13050.0
2025-04-22 13:15:00,96.88,96.88,96.58,96.76,16902.0,95.303,95.303,95.0079,95.1849,16902.0
2025-04-22 13:20:00,96.72,96.72,96.37,96.42,31088.0,95.1456,95.1456,94.8013,94.8505,31088.0
2025-04-22 13:25:00,96.43,96.79,96.15,96.19,33710.0,94.8603,95.2145,94.5849,94.6242,33710.0
2025-04-22 13:30:00,96.13,96.28,96.06,96.27,21703.0,94.5652,94.7128,94.4963,94.7029,21703.0
2025-04-22 13:35:00,96.26,96.53,96.26,96.46,17169.0,94.6931,94.9587,94.6931,94.8898,17169.0
2025-04-22 13:40:00,96.47,96.53,96.36,96.52,12933.0,94.8997,94.9587,94.7915,94.9489,12933.0
2025-04-22 13:45:00,96.49,96.5,96.24,96.28,29106.0,94.9193,94.9292,94.6734,94.7128,29106.0
2025-04-22 13:50:00,96.3,96.36,96.2,96.36,15435.0,94.7324,94.7915,94.6341,94.7915,15435.0
2025-04-22 13:55:00,96.37,96.41,96.14,96.17,10987.0,94.8013,94.8406,94.575,94.6046,10987.0
2025-04-22 14:00:00,96.19,96.52,96.15,96.5,10412.0,94.6242,94.9489,94.5849,94.9292,10412.0
2025-04-22 14:05:00,96.5,96.66,96.49,96.5,19198.0,94.9292,95.0866,94.9193,94.9292,19198.0
2025-04-22 14:10:00,96.48,96.59,96.44,96.54,16924.0,94.9095,95.0177,94.8702,94.9685,16924.0
2025-04-22 14:15:00,96.54,96.63,96.47,96.61,23210.0,94.9685,95.0571,94.8997,95.0374,23210.0
2025-04-22 14:20:00,96.58,96.75,96.53,96.66,26931.0,95.0079,95.1751,94.9587,95.0866,26931.0
2025-04-22 14:25:00,96.67,96.72,96.56,96.59,16604.0,95.0964,95.1456,94.9882,95.0177,16604.0
2025-04-22 14:30:00,96.63,96.74,96.62,96.68,15203.0,95.0571,95.1653,95.0472,95.1063,15203.0
2025-04-22 14:35:00,96.68,96.83,96.65,96.74,16398.0,95.1063,95.2538,95.0767,95.1653,16398.0
2025-04-22 14:40:00,96.76,96.85,96.68,96.76,26894.0,95.1849,95.2735,95.1063,95.1849,26894.0
2025-04-22 14:45:00,96.78,96.84,96.69,96.72,21121.0,95.2046,95.2636,95.1161,95.1456,21121.0
2025-04-22 14:50:00,96.74,96.89,96.71,96.89,21339.0,95.1653,95.3128,95.1358,95.3128,21339.0
2025-04-22 14:55:00,96.87,96.94,96.79,96.81,27250.0,95.2932,95.362,95.2145,95.2341,27250.0
2025-04-22 15:00:00,96.81,96.92,96.79,96.87,20760.0,95.2341,95.3423,95.2145,95.2932,20760.0
2025-04-22 15:05:00,96.89,96.92,96.8,96.83,14117.0,95.3128,95.3423,95.2243,95.2538,14117.0
2025-04-22 15:10:00,96.81,96.85,96.72,96.77,16688.0,95.2341,95.2735,95.1456,95.1948,16688.0
2025-04-22 15:15:00,96.74,96.8,96.53,96.57,26926.0,95.1653,95.2243,94.9587,94.998,26926.0
2025-04-22 15:20:00,96.59,96.62,96.51,96.6,30667.0,95.0177,95.0472,94.939,95.0276,30667.0
2025-04-22 15:25:00,96.64,96.7,96.55,96.65,32167.0,95.0669,95.1259,94.9784,95.0767,32167.0
2025-04-22 15:30:00,96.63,96.91,96.6,96.87,33521.0,95.0571,95.3325,95.0276,95.2932,33521.0
2025-04-22 15:35:00,96.83,96.91,96.72,96.72,30647.0,95.2538,95.3325,95.1456,95.1456,30647.0
2025-04-22 15:40:00,96.73,97.0,96.72,96.91,43459.0,95.1554,95.421,95.1456,95.3325,43459.0
2025-04-22 15:45:00,96.9,97.04,96.85,96.98,83341.0,95.3227,95.4604,95.2735,95.4014,83341.0
2025-04-22 15:50:00,96.96,97.02,96.71,96.71,58005.0,95.3817,95.4407,95.1358,95.1358,58005.0
2025-04-22 15:55:00,96.73,96.87,96.62,96.82,206819.0,95.1554,95.2932,95.0472,95.244,206819.0
2025-04-23 09:30:00,98.58,99.72,98.38,99.65,136563.0,96.9753,98.0968,96.7786,98.0279,136563.0
2025-04-23 09:35:00,99.65,99.82,98.85,99.22,129248.0,98.0279,98.1951,97.2409,97.6049,129248.0
2025-04-23 09:40:00,99.21,99.65,99.11,99.2,72471.0,97.5951,98.0279,97.4967,97.5852,72471.0
2025-04-23 09:45:00,99.21,99.69,99.13,99.61,164486.0,97.5951,98.0673,97.5164,97.9886,164486.0
2025-04-23 09:50:00,99.6,99.73,99.17,99.31,63541.0,97.9787,98.1066,97.5557,97.6934,63541.0
2025-04-23 09:55:00,99.3,99.37,99.07,99.17,52236.0,97.6836,97.7525,97.4573,97.5557,52236.0
2025-04-23 10:00:00,99.12,99.49,98.75,99.26,133048.0,97.5065,97.8705,97.1426,97.6443,133048.0
2025-04-23 10:05:00,99.16,99.26,99.0,99.22,37638.0,97.5459,97.6443,97.3885,97.6049,37638.0
2025-04-23 10:10:00,99.21,99.35,99.04,99.1,37481.0,97.5951,97.7328,97.4278,97.4869,37481.0
2025-04-23 10:15:00,99.1,99.1,98.73,98.92,33079.0,97.4869,97.4869,97.1229,97.3098,33079.0
2025-04-23 10:20:00,98.86,98.94,98.67,98.87,21846.0,97.2508,97.3295,97.0639,97.2606,21846.0
2025-04-23 10:25:00,98.83,99.1,98.82,99.01,35677.0,97.2213,97.4869,97.2114,97.3983,35677.0
2025-04-23 10:30:00,99.0,99.19,98.99,99.14,45753.0,97.3885,97.5754,97.3786,97.5262,45753.0
2025-04-23 10:35:00,99.19,99.19,98.83,98.97,27208.0,97.5754,97.5754,97.2213,97.359,27208.0
2025-04-23 10:40:00,98.97,99.13,98.92,99.12,18055.0,97.359,97.5164,97.3098,97.5065,18055.0
2025-04-23 10:45:00,99.09,99.13,98.79,98.87,27111.0,97.477,97.5164,97.1819,97.2606,27111.0
2025-04-23 10:50:00,98.84,98.95,98.74,98.88,22157.0,97.2311,97.3393,97.1327,97.2704,22157.0
2025-04-23 10:55:00,98.87,98.92,98.79,98.79,28933.0,97.2606,97.3098,97.1819,97.1819,28933.0
2025-04-23 11:00:00,98.81,99.1,98.67,98.86,58220.0,97.2016,97.4869,97.0639,97.2508,58220.0
2025-04-23 11:05:00,98.83,99.01,98.82,98.83,22628.0,97.2213,97.3983,97.2114,97.2213,22628.0
2025-04-23 11:10:00,98.83,98.97,98.79,98.92,22969.0,97.2213,97.359,97.1819,97.3098,22969.0
2025-04-23 11:15:00,98.89,98.9,98.58,98.58,40868.0,97.2803,97.2901,96.9753,96.9753,40868.0
2025-04-23 11:20:00,98.61,98.65,98.07,98.17,78287.0,97.0048,97.0442,96.4736,96.572,78287.0
2025-04-23 11:25:00,98.22,98.22,97.75,98.01,98235.0,96.6212,96.6212,96.1588,96.4146,98235.0
2025-04-23 11:30:00,97.98,98.04,97.67,97.96,58698.0,96.3851,96.4441,96.0801,96.3654,58698.0
2025-04-23 11:35:00,97.96,98.05,97.84,98.0,50933.0,96.3654,96.454,96.2474,96.4048,50933.0
2025-04-23 11:40:00,98.0,98.1,97.8,97.83,74025.0,96.4048,96.5031,96.208,96.2375,74025.0
2025-04-23 11:45:00,97.83,97.92,97.47,97.53,40346.0,96.2375,96.3261,95.8834,95.9424,40346.0
2025-04-23 11:50:00,97.52,97.59,97.32,97.44,27118.0,95.9326,96.0014,95.7358,95.8539,27118.0
2025-04-23 11:55:00,97.46,97.72,97.46,97.58,13800.0,95.8736,96.1293,95.8736,95.9916,13800.0
2025-04-23 12:00:00,97.55,97.6,97.41,97.48,17435.0,95.9621,96.0113,95.8244,95.8932,17435.0
2025-04-23 12:05:00,97.48,97.52,97.2,97.26,22446.0,95.8932,95.9326,95.6178,95.6768,22446.0
2025-04-23 12:10:00,97.26,97.45,97.22,97.35,13854.0,95.6768,95.8637,95.6375,95.7653,13854.0
2025-04-23 12:15:00,97.37,97.43,97.17,97.18,18133.0,95.785,95.844,95.5883,95.5981,18133.0
2025-04-23 12:20:00,97.17,97.21,97.04,97.15,26684.0,95.5883,95.6276,95.4604,95.5686,26684.0
2025-04-23 12:25:00,97.16,97.49,97.13,97.47,60044.0,95.5784,95.9031,95.5489,95.8834,60044.0
2025-04-23 12:30:00,97.51,97.63,97.47,97.59,21308.0,95.9227,96.0408,95.8834,96.0014,21308.0
2025-04-23 12:35:00,97.62,97.72,97.6,97.6,12182.0,96.0309,96.1293,96.0113,96.0113,12182.0
2025-04-23 12:40:00,97.6,97.67,97.55,97.61,12360.0,96.0113,96.0801,95.9621,96.0211,12360.0
2025-04-23 12:45:00,97.59,97.63,97.43,97.48,34927.0,96.0014,96.0408,95.844,95.8932,34927.0
2025-04-23 12:50:00,97.41,97.62,97.4,97.59,10282.0,95.8244,96.0309,95.8145,96.0014,10282.0
2025-04-23 12:55:00,97.59,97.77,97.52,97.65,62445.0,96.0014,96.1785,95.9326,96.0605,62445.0
2025-04-23 13:00:00,97.68,97.7,97.26,97.66,36123.0,96.09,96.1096,95.6768,96.0703,36123.0
2025-04-23 13:05:00,97.66,97.78,97.62,97.73,23017.0,96.0703,96.1883,96.0309,96.1392,23017.0
2025-04-23 13:10:00,97.73,97.78,97.64,97.75,22909.0,96.1392,96.1883,96.0506,96.1588,22909.0
2025-04-23 13:15:00,97.78,97.91,97.68,97.87,47195.0,96.1883,96.3162,96.09,96.2769,47195.0
2025-04-23 13:20:00,97.89,97.92,97.79,97.87,12185.0,96.2966,96.3261,96.1982,96.2769,12185.0
2025-04-23 13:25:00,97.85,97.91,97.72,97.74,15120.0,96.2572,96.3162,96.1293,96.149,15120.0
2025-04-23 13:30:00,97.76,97.84,97.56,97.58,22391.0,96.1687,96.2474,95.9719,95.9916,22391.0
2025-04-23 13:35:00,97.61,97.67,97.5,97.61,22422.0,96.0211,96.0801,95.9129,96.0211,22422.0
2025-04-23 13:40:00,97.69,97.79,97.58,97.76,27729.0,96.0998,96.1982,95.9916,96.1687,27729.0
2025-04-23 13:45:00,97.79,97.85,97.69,97.83,37723.0,96.1982,96.2572,96.0998,96.2375,37723.0
2025-04-23 13:50:00,97.81,98.0,97.75,97.95,28792.0,96.2179,96.4048,96.1588,96.3556,28792.0
2025-04-23 13:55:00,97.94,98.14,97.93,98.05,16496.0,96.3457,96.5425,96.3359,96.454,16496.0
2025-04-23 14:00:00,98.08,98.13,97.92,97.96,41934.0,96.4835,96.5326,96.3261,96.3654,41934.0
2025-04-23 14:05:00,97.99,98.0,97.88,97.95,19332.0,96.3949,96.4048,96.2867,96.3556,19332.0
2025-04-23 14:10:00,97.93,97.99,97.75,97.89,49760.0,96.3359,96.3949,96.1588,96.2966,49760.0
2025-04-23 14:15:00,97.85,98.03,97.83,97.9,32964.0,96.2572,96.4343,96.2375,96.3064,32964.0
2025-04-23 14:20:00,97.84,97.98,97.74,97.75,36562.0,96.2474,96.3851,96.149,96.1588,36562.0
2025-04-23 14:25:00,97.77,97.77,97.5,97.56,33159.0,96.1785,96.1785,95.9129,95.9719,33159.0
2025-04-23 14:30:00,97.54,97.67,97.52,97.56,21244.0,95.9523,96.0801,95.9326,95.9719,21244.0
2025-04-23 14:35:00,97.59,97.65,97.48,97.59,31229.0,96.0014,96.0605,95.8932,96.0014,31229.0
2025-04-23 14:40:00,97.58,97.58,97.46,97.46,17624.0,95.9916,95.9916,95.8736,95.8736,17624.0
2025-04-23 14:45:00,97.46,97.52,97.42,97.46,16991.0,95.8736,95.9326,95.8342,95.8736,16991.0
2025-04-23 14:50:00,97.46,97.46,97.2,97.2,22403.0,95.8736,95.8736,95.6178,95.6178,22403.0
2025-04-23 14:55:00,97.19,97.43,97.16,97.3,26955.0,95.6079,95.844,95.5784,95.7162,26955.0
2025-04-23 15:00:00,97.28,97.39,97.11,97.17,36646.0,95.6965,95.8047,95.5293,95.5883,36646.0
2025-04-23 15:05:00,97.19,97.25,97.14,97.16,19721.0,95.6079,95.667,95.5588,95.5784,19721.0
2025-04-23 15:10:00,97.17,97.31,97.15,97.18,21871.0,95.5883,95.726,95.5686,95.5981,21871.0
2025-04-23 15:15:00,97.18,97.18,97.08,97.12,20790.0,95.5981,95.5981,95.4997,95.5391,20790.0
2025-04-23 15:20:00,97.14,97.2,97.03,97.04,18876.0,95.5588,95.6178,95.4506,95.4604,18876.0
2025-04-23 15:25:00,97.02,97.18,97.01,97.06,29419.0,95.4407,95.5981,95.4309,95.4801,29419.0
2025-04-23 15:30:00,97.08,97.26,97.07,97.14,28736.0,95.4997,95.6768,95.4899,95.5588,28736.0
2025-04-23 15:35:00,97.11,97.15,96.97,97.04,34287.0,95.5293,95.5686,95.3915,95.4604,34287.0
2025-04-23 15:40:00,97.05,97.25,97.0,97.16,48381.0,95.4702,95.667,95.421,95.5784,48381.0
2025-04-23 15:45:00,97.16,97.28,97.05,97.23,49497.0,95.5784,95.6965,95.4702,95.6473,49497.0
2025-04-23 15:50:00,97.27,97.47,97.22,97.44,83640.0,95.6866,95.8834,95.6375,95.8539,83640.0
2025-04-23 15:55:00,97.46,97.51,97.16,97.17,232569.0,95.8736,95.9227,95.5784,95.5883,232569.0
2025-04-24 09:30:00,97.0,97.18,96.29,96.89,177688.0,95.421,95.5981,94.7226,95.3128,177688.0
2025-04-24 09:35:00,96.88,97.68,96.82,97.64,39860.0,95.303,96.09,95.244,96.0506,39860.0
2025-04-24 09:40:00,97.49,97.74,97.44,97.6,99219.0,95.9031,96.149,95.8539,96.0113,99219.0
2025-04-24 09:45:00,97.62,97.88,97.47,97.6,26813.0,96.0309,96.2867,95.8834,96.0113,26813.0
2025-04-24 09:50:00,97.6,97.71,97.56,97.64,37885.0,96.0113,96.1195,95.9719,96.0506,37885.0
2025-04-24 09:55:00,97.63,97.7,97.56,97.67,80544.0,96.0408,96.1096,95.9719,96.0801,80544.0
2025-04-24 10:00:00,97.63,97.9,97.52,97.85,95286.0,96.0408,96.3064,95.9326,96.2572,95286.0
2025-04-24 10:05:00,97.84,97.89,97.61,97.69,29336.0,96.2474,96.2966,96.0211,96.0998,29336.0
2025-04-24 10:10:00,97.69,97.7,97.45,97.47,29587.0,96.0998,96.1096,95.8637,95.8834,29587.0
2025-04-24 10:15:00,97.47,97.54,97.31,97.52,24065.0,95.8834,95.9523,95.726,95.9326,24065.0
2025-04-24 10:20:00,97.49,97.84,97.49,97.78,64675.0,95.9031,96.2474,95.9031,96.1883,64675.0
2025-04-24 10:25:00,97.77,97.9,97.65,97.85,38769.0,96.1785,96.3064,96.0605,96.2572,38769.0
2025-04-24 10:30:00,97.84,98.07,97.83,98.04,44691.0,96.2474,96.4736,96.2375,96.4441,44691.0
2025-04-24 10:35:00,98.04,98.2,97.91,97.97,36469.0,96.4441,96.6015,96.3162,96.3753,36469.0
2025-04-24 10:40:00,97.99,98.02,97.7,97.81,38706.0,96.3949,96.4244,96.1096,96.2179,38706.0
2025-04-24 10:45:00,97.81,97.85,97.66,97.76,26555.0,96.2179,96.2572,96.0703,96.1687,26555.0
2025-04-24 10:50:00,97.76,97.82,97.66,97.8,46699.0,96.1687,96.2277,96.0703,96.208,46699.0
2025-04-24 10:55:00,97.82,97.99,97.76,97.91,39275.0,96.2277,96.3949,96.1687,96.3162,39275.0
2025-04-24 11:00:00,97.91,97.99,97.82,97.98,53611.0,96.3162,96.3949,96.2277,96.3851,53611.0
2025-04-24 11:05:00,97.95,98.14,97.94,98.14,36025.0,96.3556,96.5425,96.3457,96.5425,36025.0
2025-04-24 11:10:00,98.1,98.27,98.01,98.2,52122.0,96.5031,96.6704,96.4146,96.6015,52122.0
2025-04-24 11:15:00,98.2,98.26,98.14,98.18,21175.0,96.6015,96.6605,96.5425,96.5818,21175.0
2025-04-24 11:20:00,98.15,98.29,98.11,98.2,36357.0,96.5523,96.69,96.513,96.6015,36357.0
2025-04-24 11:25:00,98.18,98.27,97.96,98.14,70831.0,96.5818,96.6704,96.3654,96.5425,70831.0
2025-04-24 11:30:00,98.14,98.15,97.94,98.05,72894.0,96.5425,96.5523,96.3457,96.454,72894.0
2025-04-24 11:35:00,98.02,98.25,97.96,98.14,44812.0,96.4244,96.6507,96.3654,96.5425,44812.0
2025-04-24 11:40:00,98.14,98.24,98.08,98.12,45293.0,96.5425,96.6409,96.4835,96.5228,45293.0
2025-04-24 11:45:00,98.1,98.21,98.03,98.09,49823.0,96.5031,96.6113,96.4343,96.4933,49823.0
2025-04-24 11:50:00,98.12,98.18,98.0,98.1,78870.0,96.5228,96.5818,96.4048,96.5031,78870.0
2025-04-24 11:55:00,98.12,98.2,98.02,98.07,41219.0,96.5228,96.6015,96.4244,96.4736,41219.0
2025-04-24 12:00:00,98.08,98.16,98.0,98.13,40766.0,96.4835,96.5622,96.4048,96.5326,40766.0
2025-04-24 12:05:00,98.12,98.22,98.05,98.08,29281.0,96.5228,96.6212,96.454,96.4835,29281.0
2025-04-24 12:10:00,98.06,98.28,98.0,98.24,26206.0,96.4638,96.6802,96.4048,96.6409,26206.0
2025-04-24 12:15:00,98.28,98.28,98.08,98.13,64869.0,96.6802,96.6802,96.4835,96.5326,64869.0
2025-04-24 12:20:00,98.13,98.19,98.07,98.18,45283.0,96.5326,96.5917,96.4736,96.5818,45283.0
2025-04-24 12:25:00,98.15,98.3,98.09,98.29,65580.0,96.5523,96.6999,96.4933,96.69,65580.0
2025-04-24 12:30:00,98.3,98.53,98.3,98.47,47494.0,96.6999,96.9261,96.6999,96.8671,47494.0
2025-04-24 12:35:00,98.45,98.55,98.43,98.43,40606.0,96.8474,96.9458,96.8278,96.8278,40606.0
2025-04-24 12:40:00,98.43,98.52,98.34,98.44,23984.0,96.8278,96.9163,96.7392,96.8376,23984.0
2025-04-24 12:45:00,98.44,98.57,98.35,98.55,18886.0,96.8376,96.9655,96.7491,96.9458,18886.0
2025-04-24 12:50:00,98.55,98.6,98.48,98.58,14431.0,96.9458,96.995,96.877,96.9753,14431.0
2025-04-24 12:55:00,98.56,98.64,98.49,98.53,33717.0,96.9556,97.0343,96.8868,96.9261,33717.0
2025-04-24 13:00:00,98.56,98.72,98.46,98.67,34988.0,96.9556,97.113,96.8573,97.0639,34988.0
2025-04-24 13:05:00,98.7,98.7,98.48,98.51,21612.0,97.0934,97.0934,96.877,96.9065,21612.0
2025-04-24 13:10:00,98.54,98.58,98.45,98.49,24371.0,96.936,96.9753,96.8474,96.8868,24371.0
2025-04-24 13:15:00,98.49,98.5,98.31,98.36,58761.0,96.8868,96.8966,96.7097,96.7589,58761.0
2025-04-24 13:20:00,98.36,98.45,98.35,98.38,31130.0,96.7589,96.8474,96.7491,96.7786,31130.0
2025-04-24 13:25:00,98.38,98.46,98.38,98.4,34803.0,96.7786,96.8573,96.7786,96.7983,34803.0
2025-04-24 13:30:00,98.4,98.58,98.39,98.54,47234.0,96.7983,96.9753,96.7884,96.936,47234.0
2025-04-24 13:35:00,98.54,98.62,98.51,98.55,21250.0,96.936,97.0147,96.9065,96.9458,21250.0
2025-04-24 13:40:00,98.56,98.59,98.49,98.57,17861.0,96.9556,96.9852,96.8868,96.9655,17861.0
2025-04-24 13:45:00,98.56,98.61,98.48,98.58,25983.0,96.9556,97.0048,96.877,96.9753,25983.0
2025-04-24 13:50:00,98.59,98.7,98.55,98.7,37094.0,96.9852,97.0934,96.9458,97.0934,37094.0
2025-04-24 13:55:00,98.7,98.7,98.6,98.65,22881.0,97.0934,97.0934,96.995,97.0442,22881.0
2025-04-24 14:00:00,98.65,98.85,98.62,98.81,32103.0,97.0442,97.2409,97.0147,97.2016,32103.0
2025-04-24 14:05:00,98.79,98.91,98.77,98.78,21826.0,97.1819,97.3,97.1622,97.1721,21826.0
2025-04-24 14:10:00,98.78,98.79,98.67,98.7,38797.0,97.1721,97.1819,97.0639,97.0934,38797.0
2025-04-24 14:15:00,98.69,98.74,98.53,98.6,120356.0,97.0835,97.1327,96.9261,96.995,120356.0
2025-04-24 14:20:00,98.59,98.6,98.43,98.48,23461.0,96.9852,96.995,96.8278,96.877,23461.0
2025-04-24 14:25:00,98.5,98.53,98.37,98.37,27014.0,96.8966,96.9261,96.7687,96.7687,27014.0
2025-04-24 14:30:00,98.4,98.52,98.39,98.49,40617.0,96.7983,96.9163,96.7884,96.8868,40617.0
2025-04-24 14:35:00,98.49,98.58,98.47,98.48,92302.0,96.8868,96.9753,96.8671,96.877,92302.0
2025-04-24 14:40:00,98.49,98.53,98.45,98.48,58762.0,96.8868,96.9261,96.8474,96.877,58762.0
2025-04-24 14:45:00,98.48,98.51,98.43,98.46,33743.0,96.877,96.9065,96.8278,96.8573,33743.0
2025-04-24 14:50:00,98.47,98.51,98.45,98.5,22520.0,96.8671,96.9065,96.8474,96.8966,22520.0
2025-04-24 14:55:00,98.48,98.51,98.45,98.5,32249.0,96.877,96.9065,96.8474,96.8966,32249.0
2025-04-24 15:00:00,98.49,98.51,98.39,98.4,34404.0,96.8868,96.9065,96.7884,96.7983,34404.0
2025-04-24 15:05:00,98.4,98.42,98.29,98.31,35845.0,96.7983,96.8179,96.69,96.7097,35845.0
2025-04-24 15:10:00,98.32,98.32,98.14,98.27,41619.0,96.7196,96.7196,96.5425,96.6704,41619.0
2025-04-24 15:15:00,98.26,98.41,98.2,98.34,42972.0,96.6605,96.8081,96.6015,96.7392,42972.0
2025-04-24 15:20:00,98.36,98.53,98.3,98.44,54606.0,96.7589,96.9261,96.6999,96.8376,54606.0
2025-04-24 15:25:00,98.45,98.56,98.39,98.39,48747.0,96.8474,96.9556,96.7884,96.7884,48747.0
2025-04-24 15:30:00,98.4,98.49,98.38,98.4,35452.0,96.7983,96.8868,96.7786,96.7983,35452.0
2025-04-24 15:35:00,98.38,98.48,98.29,98.34,72228.0,96.7786,96.877,96.69,96.7392,72228.0
2025-04-24 15:40:00,98.34,98.67,98.34,98.67,60919.0,96.7392,97.0639,96.7392,97.0639,60919.0
2025-04-24 15:45:00,98.68,98.88,98.61,98.83,52374.0,97.0737,97.2704,97.0048,97.2213,52374.0
2025-04-24 15:50:00,98.81,98.85,98.62,98.72,124651.0,97.2016,97.2409,97.0147,97.113,124651.0
2025-04-24 15:55:00,98.71,98.98,98.7,98.88,403513.0,97.1032,97.3688,97.0934,97.2704,403513.0
2025-04-25 09:30:00,98.04,98.65,97.53,98.08,103993.0,96.4441,97.0442,95.9424,96.4835,103993.0
2025-04-25 09:35:00,98.08,98.54,97.95,98.37,55778.0,96.4835,96.936,96.3556,96.7687,55778.0
2025-04-25 09:40:00,98.26,98.63,98.26,98.37,47509.0,96.6605,97.0245,96.6605,96.7687,47509.0
2025-04-25 09:45:00,98.3,98.39,97.82,98.13,37242.0,96.6999,96.7884,96.2277,96.5326,37242.0
2025-04-25 09:50:00,98.05,98.14,97.71,97.71,32501.0,96.454,96.5425,96.1195,96.1195,32501.0
2025-04-25 09:55:00,97.74,97.84,97.53,97.56,25041.0,96.149,96.2474,95.9424,95.9719,25041.0
2025-04-25 10:00:00,97.61,98.17,97.61,97.96,47376.0,96.0211,96.572,96.0211,96.3654,47376.0
2025-04-25 10:05:00,97.97,98.13,97.92,98.06,24960.0,96.3753,96.5326,96.3261,96.4638,24960.0
2025-04-25 10:10:00,98.04,98.18,97.99,98.02,18373.0,96.4441,96.5818,96.3949,96.4244,18373.0
2025-04-25 10:15:00,98.02,98.04,97.65,97.67,49428.0,96.4244,96.4441,96.0605,96.0801,49428.0
2025-04-25 10:20:00,97.68,97.8,97.18,97.52,41511.0,96.09,96.208,95.5981,95.9326,41511.0
2025-04-25 10:25:00,97.49,97.53,97.26,97.31,76089.0,95.9031,95.9424,95.6768,95.726,76089.0
2025-04-25 10:30:00,97.29,97.48,97.13,97.39,40760.0,95.7063,95.8932,95.5489,95.8047,40760.0
2025-04-25 10:35:00,97.43,97.71,97.39,97.62,22628.0,95.844,96.1195,95.8047,96.0309,22628.0
2025-04-25 10:40:00,97.66,97.83,97.61,97.79,10423.0,96.0703,96.2375,96.0211,96.1982,10423.0
2025-04-25 10:45:00,97.79,97.81,97.6,97.7,22071.0,96.1982,96.2179,96.0113,96.1096,22071.0
2025-04-25 10:50:00,97.73,97.92,97.69,97.8,17972.0,96.1392,96.3261,96.0998,96.208,17972.0
2025-04-25 10:55:00,97.78,97.94,97.78,97.94,14585.0,96.1883,96.3457,96.1883,96.3457,14585.0
2025-04-25 11:00:00,97.96,98.04,97.79,97.98,23433.0,96.3654,96.4441,96.1982,96.3851,23433.0
2025-04-25 11:05:00,97.92,98.0,97.87,97.97,9209.0,96.3261,96.4048,96.2769,96.3753,9209.0
2025-04-25 11:10:00,97.97,98.14,97.93,98.11,10343.0,96.3753,96.5425,96.3359,96.513,10343.0
2025-04-25 11:15:00,98.11,98.16,97.93,98.0,29631.0,96.513,96.5622,96.3359,96.4048,29631.0
2025-04-25 11:20:00,98.02,98.12,97.99,98.07,22689.0,96.4244,96.5228,96.3949,96.4736,22689.0
2025-04-25 11:25:00,98.07,98.13,97.99,98.02,22907.0,96.4736,96.5326,96.3949,96.4244,22907.0
2025-04-25 11:30:00,98.04,98.07,97.8,97.85,21474.0,96.4441,96.4736,96.208,96.2572,21474.0
2025-04-25 11:35:00,97.86,97.89,97.75,97.89,19985.0,96.267,96.2966,96.1588,96.2966,19985.0
2025-04-25 11:40:00,97.88,97.9,97.74,97.79,32189.0,96.2867,96.3064,96.149,96.1982,32189.0
2025-04-25 11:45:00,97.79,97.81,97.64,97.72,25805.0,96.1982,96.2179,96.0506,96.1293,25805.0
2025-04-25 11:50:00,97.75,97.89,97.72,97.89,14116.0,96.1588,96.2966,96.1293,96.2966,14116.0
2025-04-25 11:55:00,97.85,97.87,97.81,97.83,9301.0,96.2572,96.2769,96.2179,96.2375,9301.0
2025-04-25 12:00:00,97.85,97.94,97.82,97.82,19622.0,96.2572,96.3457,96.2277,96.2277,19622.0
2025-04-25 12:05:00,97.82,98.04,97.82,98.01,10823.0,96.2277,96.4441,96.2277,96.4146,10823.0
2025-04-25 12:10:00,97.99,98.02,97.92,97.98,9896.0,96.3949,96.4244,96.3261,96.3851,9896.0
2025-04-25 12:15:00,97.96,98.04,97.96,98.0,38048.0,96.3654,96.4441,96.3654,96.4048,38048.0
2025-04-25 12:20:00,98.02,98.05,97.95,98.02,22789.0,96.4244,96.454,96.3556,96.4244,22789.0
2025-04-25 12:25:00,98.0,98.1,97.82,97.82,47047.0,96.4048,96.5031,96.2277,96.2277,47047.0
2025-04-25 12:30:00,97.84,97.87,97.8,97.85,13412.0,96.2474,96.2769,96.208,96.2572,13412.0
2025-04-25 12:35:00,97.84,97.89,97.76,97.76,14720.0,96.2474,96.2966,96.1687,96.1687,14720.0
2025-04-25 12:40:00,97.78,97.82,97.74,97.79,18530.0,96.1883,96.2277,96.149,96.1982,18530.0
2025-04-25 12:45:00,97.81,97.82,97.63,97.73,18257.0,96.2179,96.2277,96.0408,96.1392,18257.0
2025-04-25 12:50:00,97.71,97.79,97.68,97.73,19719.0,96.1195,96.1982,96.09,96.1392,19719.0
2025-04-25 12:55:00,97.74,97.78,97.67,97.7,12099.0,96.149,96.1883,96.0801,96.1096,12099.0
2025-04-25 13:00:00,97.7,97.77,97.68,97.75,17111.0,96.1096,96.1785,96.09,96.1588,17111.0
2025-04-25 13:05:00,97.76,98.0,97.74,97.86,10256.0,96.1687,96.4048,96.149,96.267,10256.0
2025-04-25 13:10:00,97.86,97.92,97.85,97.91,19061.0,96.267,96.3261,96.2572,96.3162,19061.0
2025-04-25 13:15:00,97.92,97.93,97.75,97.84,17685.0,96.3261,96.3359,96.1588,96.2474,17685.0
2025-04-25 13:20:00,97.85,97.88,97.64,97.74,43768.0,96.2572,96.2867,96.0506,96.149,43768.0
2025-04-25 13:25:00,97.73,97.92,97.7,97.9,24413.0,96.1392,96.3261,96.1096,96.3064,24413.0
2025-04-25 13:30:00,97.89,97.93,97.82,97.86,22211.0,96.2966,96.3359,96.2277,96.267,22211.0
2025-04-25 13:35:00,97.87,97.92,97.59,97.62,32893.0,96.2769,96.3261,96.0014,96.0309,32893.0
2025-04-25 13:40:00,97.62,97.78,97.56,97.61,17695.0,96.0309,96.1883,95.9719,96.0211,17695.0
2025-04-25 13:45:00,97.61,97.65,97.5,97.62,20223.0,96.0211,96.0605,95.9129,96.0309,20223.0
2025-04-25 13:50:00,97.61,97.61,97.36,97.37,14534.0,96.0211,96.0211,95.7752,95.785,14534.0
2025-04-25 13:55:00,97.37,97.37,97.11,97.25,38603.0,95.785,95.785,95.5293,95.667,38603.0
2025-04-25 14:00:00,97.26,97.44,97.2,97.37,22718.0,95.6768,95.8539,95.6178,95.785,22718.0
2025-04-25 14:05:00,97.37,97.49,97.36,97.48,13374.0,95.785,95.9031,95.7752,95.8932,13374.0
2025-04-25 14:10:00,97.48,97.51,97.38,97.4,16925.0,95.8932,95.9227,95.7949,95.8145,16925.0
2025-04-25 14:15:00,97.42,97.53,97.41,97.49,16580.0,95.8342,95.9424,95.8244,95.9031,16580.0
2025-04-25 14:20:00,97.48,97.63,97.47,97.61,21303.0,95.8932,96.0408,95.8834,96.0211,21303.0
2025-04-25 14:25:00,97.61,97.61,97.48,97.58,18336.0,96.0211,96.0211,95.8932,95.9916,18336.0
2025-04-25 14:30:00,97.54,97.63,97.53,97.62,14818.0,95.9523,96.0408,95.9424,96.0309,14818.0
2025-04-25 14:35:00,97.62,97.69,97.6,97.67,19921.0,96.0309,96.0998,96.0113,96.0801,19921.0
2025-04-25 14:40:00,97.68,97.87,97.66,97.84,24612.0,96.09,96.2769,96.0703,96.2474,24612.0
2025-04-25 14:45:00,97.81,97.84,97.75,97.78,15811.0,96.2179,96.2474,96.1588,96.1883,15811.0
2025-04-25 14:50:00,97.75,97.77,97.62,97.75,21093.0,96.1588,96.1785,96.0309,96.1588,21093.0
2025-04-25 14:55:00,97.75,97.75,97.6,97.65,25218.0,96.1588,96.1588,96.0113,96.0605,25218.0
2025-04-25 15:00:00,97.63,97.74,97.62,97.73,20541.0,96.0408,96.149,96.0309,96.1392,20541.0
2025-04-25 15:05:00,97.71,97.73,97.64,97.71,20976.0,96.1195,96.1392,96.0506,96.1195,20976.0
2025-04-25 15:10:00,97.7,97.73,97.62,97.66,26342.0,96.1096,96.1392,96.0309,96.0703,26342.0
2025-04-25 15:15:00,97.66,97.67,97.53,97.58,44178.0,96.0703,96.0801,95.9424,95.9916,44178.0
2025-04-25 15:20:00,97.57,97.66,97.5,97.58,47803.0,95.9818,96.0703,95.9129,95.9916,47803.0
2025-04-25 15:25:00,97.55,97.59,97.41,97.43,46723.0,95.9621,96.0014,95.8244,95.844,46723.0
2025-04-25 15:30:00,97.44,97.61,97.35,97.56,39120.0,95.8539,96.0211,95.7653,95.9719,39120.0
2025-04-25 15:35:00,97.54,97.69,97.46,97.56,66603.0,95.9523,96.0998,95.8736,95.9719,66603.0
2025-04-25 15:40:00,97.56,97.85,97.56,97.76,60015.0,95.9719,96.2572,95.9719,96.1687,60015.0
2025-04-25 15:45:00,97.76,97.83,97.62,97.66,37877.0,96.1687,96.2375,96.0309,96.0703,37877.0
2025-04-25 15:50:00,97.69,97.91,97.58,97.87,52981.0,96.0998,96.3162,95.9916,96.2769,52981.0
2025-04-25 15:55:00,97.87,97.95,97.71,97.85,172769.0,96.2769,96.3556,96.1195,96.2572,172769.0
2025-04-28 09:30:00,97.9,98.96,97.89,98.85,105555.0,96.3064,97.3491,96.2966,97.2409,105555.0
2025-04-28 09:35:00,98.79,98.95,98.72,98.78,73669.0,97.1819,97.3393,97.113,97.1721,73669.0
2025-04-28 09:40:00,98.72,98.85,98.66,98.79,58231.0,97.113,97.2409,97.054,97.1819,58231.0
2025-04-28 09:45:00,98.77,98.79,98.11,98.42,114074.0,97.1622,97.1819,96.513,96.8179,114074.0
2025-04-28 09:50:00,98.42,98.5,98.11,98.11,83254.0,96.8179,96.8966,96.513,96.513,83254.0
2025-04-28 09:55:00,98.14,98.31,97.93,97.99,53179.0,96.5425,96.7097,96.3359,96.3949,53179.0
2025-04-28 10:00:00,97.99,98.05,97.88,98.0,103047.0,96.3949,96.454,96.2867,96.4048,103047.0
2025-04-28 10:05:00,98.0,98.06,97.75,97.79,54532.0,96.4048,96.4638,96.1588,96.1982,54532.0
2025-04-28 10:10:00,97.81,98.04,97.81,97.94,43931.0,96.2179,96.4441,96.2179,96.3457,43931.0
2025-04-28 10:15:00,97.95,98.08,97.91,98.07,47529.0,96.3556,96.4835,96.3162,96.4736,47529.0
2025-04-28 10:20:00,98.1,98.23,97.94,98.08,51136.0,96.5031,96.631,96.3457,96.4835,51136.0
2025-04-28 10:25:00,98.08,98.17,97.8,97.81,66279.0,96.4835,96.572,96.208,96.2179,66279.0
2025-04-28 10:30:00,97.81,97.89,97.62,97.69,73813.0,96.2179,96.2966,96.0309,96.0998,73813.0
2025-04-28 10:35:00,97.71,97.85,97.69,97.76,55384.0,96.1195,96.2572,96.0998,96.1687,55384.0
2025-04-28 10:40:00,97.76,97.87,97.62,97.85,70662.0,96.1687,96.2769,96.0309,96.2572,70662.0
2025-04-28 10:45:00,97.86,98.04,97.86,98.02,38801.0,96.267,96.4441,96.267,96.4244,38801.0
2025-04-28 10:50:00,98.03,98.05,97.76,97.83,67823.0,96.4343,96.454,96.1687,96.2375,67823.0
2025-04-28 10:55:00,97.83,97.84,97.64,97.74,41951.0,96.2375,96.2474,96.0506,96.149,41951.0
2025-04-28 11:00:00,97.75,97.85,97.7,97.77,40915.0,96.1588,96.2572,96.1096,96.1785,40915.0
2025-04-28 11:05:00,97.77,97.79,97.6,97.61,28071.0,96.1785,96.1982,96.0113,96.0211,28071.0
2025-04-28 11:10:00,97.61,97.74,97.59,97.66,31557.0,96.0211,96.149,96.0014,96.0703,31557.0
2025-04-28 11:15:00,97.68,97.8,97.6,97.8,51166.0,96.09,96.208,96.0113,96.208,51166.0
2025-04-28 11:20:00,97.78,97.82,97.57,97.59,48512.0,96.1883,96.2277,95.9818,96.0014,48512.0
2025-04-28 11:25:00,97.59,97.61,97.4,97.45,54898.0,96.0014,96.0211,95.8145,95.8637,54898.0
2025-04-28 11:30:00,97.45,97.51,97.4,97.4,28381.0,95.8637,95.9227,95.8145,95.8145,28381.0
2025-04-28 11:35:00,97.41,97.53,97.41,97.46,24633.0,95.8244,95.9424,95.8244,95.8736,24633.0
2025-04-28 11:40:00,97.48,97.63,97.45,97.54,35118.0,95.8932,96.0408,95.8637,95.9523,35118.0
2025-04-28 11:45:00,97.54,97.62,97.47,97.62,40677.0,95.9523,96.0309,95.8834,96.0309,40677.0
2025-04-28 11:50:00,97.63,97.69,97.55,97.62,38492.0,96.0408,96.0998,95.9621,96.0309,38492.0
2025-04-28 11:55:00,97.62,97.68,97.48,97.54,26927.0,96.0309,96.09,95.8932,95.9523,26927.0
2025-04-28 12:00:00,97.55,97.58,97.31,97.35,25929.0,95.9621,95.9916,95.726,95.7653,25929.0
2025-04-28 12:05:00,97.35,97.4,97.25,97.28,23455.0,95.7653,95.8145,95.667,95.6965,23455.0
2025-04-28 12:10:00,97.28,97.34,97.26,97.33,17854.0,95.6965,95.7555,95.6768,95.7457,17854.0
2025-04-28 12:15:00,97.34,97.47,97.34,97.45,23425.0,95.7555,95.8834,95.7555,95.8637,23425.0
2025-04-28 12:20:00,97.44,97.46,97.31,97.36,19655.0,95.8539,95.8736,95.726,95.7752,19655.0
2025-04-28 12:25:00,97.37,97.37,97.18,97.19,25731.0,95.785,95.785,95.5981,95.6079,25731.0
2025-04-28 12:30:00,97.2,97.37,97.2,97.31,15423.0,95.6178,95.785,95.6178,95.726,15423.0
2025-04-28 12:35:00,97.32,97.4,97.24,97.27,40664.0,95.7358,95.8145,95.6571,95.6866,40664.0
2025-04-28 12:40:00,97.29,97.31,97.21,97.23,14353.0,95.7063,95.726,95.6276,95.6473,14353.0
2025-04-28 12:45:00,97.22,97.36,97.2,97.33,32802.0,95.6375,95.7752,95.6178,95.7457,32802.0
2025-04-28 12:50:00,97.33,97.35,97.22,97.24,20650.0,95.7457,95.7653,95.6375,95.6571,20650.0
2025-04-28 12:55:00,97.23,97.23,97.03,97.08,40589.0,95.6473,95.6473,95.4506,95.4997,40589.0
2025-04-28 13:00:00,97.09,97.14,96.97,97.05,46454.0,95.5096,95.5588,95.3915,95.4702,46454.0
2025-04-28 13:05:00,97.07,97.15,97.03,97.06,36132.0,95.4899,95.5686,95.4506,95.4801,36132.0
2025-04-28 13:10:00,97.05,97.05,96.89,96.91,44359.0,95.4702,95.4702,95.3128,95.3325,44359.0
2025-04-28 13:15:00,96.94,97.0,96.91,96.92,29495.0,95.362,95.421,95.3325,95.3423,29495.0
2025-04-28 13:20:00,96.92,96.96,96.84,96.87,33920.0,95.3423,95.3817,95.2636,95.2932,33920.0
2025-04-28 13:25:00,96.87,96.93,96.62,96.62,51626.0,95.2932,95.3522,95.0472,95.0472,51626.0
2025-04-28 13:30:00,96.64,96.7,96.52,96.7,69775.0,95.0669,95.1259,94.9489,95.1259,69775.0
2025-04-28 13:35:00,96.7,96.71,96.52,96.64,40407.0,95.1259,95.1358,94.9489,95.0669,40407.0
2025-04-28 13:40:00,96.65,96.77,96.62,96.73,47783.0,95.0767,95.1948,95.0472,95.1554,47783.0
2025-04-28 13:45:00,96.73,96.79,96.61,96.72,55417.0,95.1554,95.2145,95.0374,95.1456,55417.0
2025-04-28 13:50:00,96.72,96.81,96.72,96.81,36001.0,95.1456,95.2341,95.1456,95.2341,36001.0
2025-04-28 13:55:00,96.8,97.01,96.78,96.98,49360.0,95.2243,95.4309,95.2046,95.4014,49360.0
2025-04-28 14:00:00,96.98,97.13,96.93,97.09,30551.0,95.4014,95.5489,95.3522,95.5096,30551.0
2025-04-28 14:05:00,97.11,97.26,97.09,97.18,25957.0,95.5293,95.6768,95.5096,95.5981,25957.0
2025-04-28 14:10:00,97.18,97.22,97.12,97.16,31960.0,95.5981,95.6375,95.5391,95.5784,31960.0
2025-04-28 14:15:00,97.18,97.21,97.05,97.12,34852.0,95.5981,95.6276,95.4702,95.5391,34852.0
2025-04-28 14:20:00,97.12,97.17,97.05,97.15,52305.0,95.5391,95.5883,95.4702,95.5686,52305.0
2025-04-28 14:25:00,97.15,97.32,97.14,97.26,39719.0,95.5686,95.7358,95.5588,95.6768,39719.0
2025-04-28 14:30:00,97.25,97.28,97.13,97.15,34859.0,95.667,95.6965,95.5489,95.5686,34859.0
2025-04-28 14:35:00,97.15,97.16,97.07,97.07,52514.0,95.5686,95.5784,95.4899,95.4899,52514.0
2025-04-28 14:40:00,97.08,97.11,96.8,96.83,149572.0,95.4997,95.5293,95.2243,95.2538,149572.0
2025-04-28 14:45:00,96.83,97.0,96.76,96.95,112897.0,95.2538,95.421,95.1849,95.3719,112897.0
2025-04-28 14:50:00,96.97,97.07,96.84,96.91,89543.0,95.3915,95.4899,95.2636,95.3325,89543.0
2025-04-28 14:55:00,96.91,96.96,96.77,96.8,94634.0,95.3325,95.3817,95.1948,95.2243,94634.0
2025-04-28 15:00:00,96.79,97.3,96.69,96.87,379265.0,95.2145,95.7162,95.1161,95.2932,379265.0
2025-04-28 15:05:00,96.89,96.97,96.74,96.96,64435.0,95.3128,95.3915,95.1653,95.3817,64435.0
2025-04-28 15:10:00,96.95,97.09,96.94,97.04,52999.0,95.3719,95.5096,95.362,95.4604,52999.0
2025-04-28 15:15:00,97.05,97.17,96.98,97.14,75055.0,95.4702,95.5883,95.4014,95.5588,75055.0
2025-04-28 15:20:00,97.15,97.35,97.12,97.21,75194.0,95.5686,95.7653,95.5391,95.6276,75194.0
2025-04-28 15:25:00,97.22,97.32,97.16,97.24,73308.0,95.6375,95.7358,95.5784,95.6571,73308.0
2025-04-28 15:30:00,97.24,97.37,97.22,97.23,83849.0,95.6571,95.785,95.6375,95.6473,83849.0
2025-04-28 15:35:00,97.22,97.31,97.11,97.25,99656.0,95.6375,95.726,95.5293,95.667,99656.0
2025-04-28 15:40:00,97.25,97.37,97.22,97.36,118896.0,95.667,95.785,95.6375,95.7752,118896.0
2025-04-28 15:45:00,97.36,97.38,97.25,97.34,87917.0,95.7752,95.7949,95.667,95.7555,87917.0
2025-04-28 15:50:00,97.37,97.37,97.07,97.09,206286.0,95.785,95.785,95.4899,95.5096,206286.0
2025-04-28 15:55:00,97.09,97.12,96.76,97.11,585602.0,95.5096,95.5391,95.1849,95.5293,585602.0
2025-04-29 09:30:00,96.0,98.8,95.73,98.66,350492.0,94.4373,97.1917,94.1717,97.054,350492.0
2025-04-29 09:35:00,98.62,98.73,97.23,97.31,188227.0,97.0147,97.1229,95.6473,95.726,188227.0
2025-04-29 09:40:00,97.31,97.43,96.38,96.84,211095.0,95.726,95.844,94.8111,95.2636,211095.0
2025-04-29 09:45:00,96.8,97.27,96.72,96.91,101440.0,95.2243,95.6866,95.1456,95.3325,101440.0
2025-04-29 09:50:00,96.97,97.03,96.07,96.12,137109.0,95.3915,95.4506,94.5062,94.5554,137109.0
2025-04-29 09:55:00,96.11,96.24,95.74,95.8,151161.0,94.5455,94.6734,94.1816,94.2406,151161.0
2025-04-29 10:00:00,95.8,96.14,95.52,95.87,162541.0,94.2406,94.575,93.9651,94.3094,162541.0
2025-04-29 10:05:00,95.92,96.48,95.88,96.41,144407.0,94.3586,94.9095,94.3193,94.8406,144407.0
2025-04-29 10:10:00,96.38,96.74,96.32,96.7,111464.0,94.8111,95.1653,94.7521,95.1259,111464.0
2025-04-29 10:15:00,96.7,97.0,96.55,96.82,106572.0,95.1259,95.421,94.9784,95.244,106572.0
2025-04-29 10:20:00,96.83,96.9,96.51,96.59,87822.0,95.2538,95.3227,94.939,95.0177,87822.0
2025-04-29 10:25:00,96.59,96.83,96.48,96.74,87454.0,95.0177,95.2538,94.9095,95.1653,87454.0
2025-04-29 10:30:00,96.75,96.75,96.47,96.75,67011.0,95.1751,95.1751,94.8997,95.1751,67011.0
2025-04-29 10:35:00,96.66,97.09,96.66,96.99,77537.0,95.0866,95.5096,95.0866,95.4112,77537.0
2025-04-29 10:40:00,97.0,97.37,97.0,97.35,107248.0,95.421,95.785,95.421,95.7653,107248.0
2025-04-29 10:45:00,97.36,97.58,97.32,97.5,88434.0,95.7752,95.9916,95.7358,95.9129,88434.0
2025-04-29 10:50:00,97.51,97.77,97.45,97.63,71110.0,95.9227,96.1785,95.8637,96.0408,71110.0
2025-04-29 10:55:00,97.64,97.8,97.56,97.72,56188.0,96.0506,96.208,95.9719,96.1293,56188.0
2025-04-29 11:00:00,97.77,97.81,97.48,97.52,36723.0,96.1785,96.2179,95.8932,95.9326,36723.0
2025-04-29 11:05:00,97.56,97.65,97.43,97.58,34619.0,95.9719,96.0605,95.844,95.9916,34619.0
2025-04-29 11:10:00,97.6,97.71,97.37,97.51,47049.0,96.0113,96.1195,95.785,95.9227,47049.0
2025-04-29 11:15:00,97.49,97.51,97.22,97.41,52248.0,95.9031,95.9227,95.6375,95.8244,52248.0
2025-04-29 11:20:00,97.39,97.45,97.09,97.27,52073.0,95.8047,95.8637,95.5096,95.6866,52073.0
2025-04-29 11:25:00,97.27,97.4,97.21,97.32,41936.0,95.6866,95.8145,95.6276,95.7358,41936.0
2025-04-29 11:30:00,97.35,97.35,96.93,96.99,47831.0,95.7653,95.7653,95.3522,95.4112,47831.0
2025-04-29 11:35:00,97.01,97.19,96.87,96.92,37401.0,95.4309,95.6079,95.2932,95.3423,37401.0
2025-04-29 11:40:00,96.9,97.03,96.9,97.0,27755.0,95.3227,95.4506,95.3227,95.421,27755.0
2025-04-29 11:45:00,96.97,97.19,96.82,96.85,76528.0,95.3915,95.6079,95.244,95.2735,76528.0
2025-04-29 11:50:00,96.87,96.97,96.8,96.86,56372.0,95.2932,95.3915,95.2243,95.2833,56372.0
2025-04-29 11:55:00,96.87,96.87,96.61,96.64,42247.0,95.2932,95.2932,95.0374,95.0669,42247.0
2025-04-29 12:00:00,96.66,96.86,96.65,96.68,74608.0,95.0866,95.2833,95.0767,95.1063,74608.0
2025-04-29 12:05:00,96.7,96.99,96.7,96.92,55721.0,95.1259,95.4112,95.1259,95.3423,55721.0
2025-04-29 12:10:00,96.89,96.99,96.86,96.97,49233.0,95.3128,95.4112,95.2833,95.3915,49233.0
2025-04-29 12:15:00,96.98,97.05,96.7,96.7,39328.0,95.4014,95.4702,95.1259,95.1259,39328.0
2025-04-29 12:20:00,96.66,96.86,96.6,96.65,35434.0,95.0866,95.2833,95.0276,95.0767,35434.0
2025-04-29 12:25:00,96.67,96.7,96.55,96.62,46854.0,95.0964,95.1259,94.9784,95.0472,46854.0
2025-04-29 12:30:00,96.6,96.62,96.4,96.45,55087.0,95.0276,95.0472,94.8308,94.88,55087.0
2025-04-29 12:35:00,96.45,96.48,96.3,96.31,36005.0,94.88,94.9095,94.7324,94.7423,36005.0
2025-04-29 12:40:00,96.33,96.49,96.22,96.36,96255.0,94.7619,94.9193,94.6537,94.7915,96255.0
2025-04-29 12:45:00,96.38,96.42,96.12,96.25,68691.0,94.8111,94.8505,94.5554,94.6833,68691.0
2025-04-29 12:50:00,96.26,96.33,96.11,96.24,64066.0,94.6931,94.7619,94.5455,94.6734,64066.0
2025-04-29 12:55:00,96.27,96.39,96.12,96.37,49042.0,94.7029,94.821,94.5554,94.8013,49042.0
2025-04-29 13:00:00,96.34,96.47,96.29,96.37,40175.0,94.7718,94.8997,94.7226,94.8013,40175.0
2025-04-29 13:05:00,96.37,96.4,96.24,96.24,34501.0,94.8013,94.8308,94.6734,94.6734,34501.0
2025-04-29 13:10:00,96.26,96.27,96.13,96.24,38268.0,94.6931,94.7029,94.5652,94.6734,38268.0
2025-04-29 13:15:00,96.25,96.48,96.22,96.48,62508.0,94.6833,94.9095,94.6537,94.9095,62508.0
2025-04-29 13:20:00,96.48,96.7,96.44,96.68,51360.0,94.9095,95.1259,94.8702,95.1063,51360.0
2025-04-29 13:25:00,96.66,96.82,96.65,96.66,43823.0,95.0866,95.244,95.0767,95.0866,43823.0
2025-04-29 13:30:00,96.67,96.73,96.63,96.72,28351.0,95.0964,95.1554,95.0571,95.1456,28351.0
2025-04-29 13:35:00,96.72,96.75,96.59,96.75,31077.0,95.1456,95.1751,95.0177,95.1751,31077.0
2025-04-29 13:40:00,96.78,96.84,96.76,96.81,28623.0,95.2046,95.2636,95.1849,95.2341,28623.0
2025-04-29 13:45:00,96.82,97.0,96.8,96.95,42731.0,95.244,95.421,95.2243,95.3719,42731.0
2025-04-29 13:50:00,96.96,96.98,96.86,96.91,52063.0,95.3817,95.4014,95.2833,95.3325,52063.0
2025-04-29 13:55:00,96.93,97.22,96.92,97.13,102313.0,95.3522,95.6375,95.3423,95.5489,102313.0
2025-04-29 14:00:00,97.14,97.29,97.1,97.28,78891.0,95.5588,95.7063,95.5194,95.6965,78891.0
2025-04-29 14:05:00,97.28,97.44,97.23,97.44,123407.0,95.6965,95.8539,95.6473,95.8539,123407.0
2025-04-29 14:10:00,97.43,97.43,97.11,97.16,90476.0,95.844,95.844,95.5293,95.5784,90476.0
2025-04-29 14:15:00,97.18,97.2,97.12,97.13,42959.0,95.5981,95.6178,95.5391,95.5489,42959.0
2025-04-29 14:20:00,97.15,97.18,96.9,96.91,58426.0,95.5686,95.5981,95.3227,95.3325,58426.0
2025-04-29 14:25:00,96.9,96.98,96.75,96.87,79789.0,95.3227,95.4014,95.1751,95.2932,79789.0
2025-04-29 14:30:00,96.89,96.97,96.79,96.81,48200.0,95.3128,95.3915,95.2145,95.2341,48200.0
2025-04-29 14:35:00,96.81,96.91,96.8,96.84,44588.0,95.2341,95.3325,95.2243,95.2636,44588.0
2025-04-29 14:40:00,96.84,96.86,96.7,96.74,61733.0,95.2636,95.2833,95.1259,95.1653,61733.0
2025-04-29 14:45:00,96.73,96.74,96.54,96.56,62954.0,95.1554,95.1653,94.9685,94.9882,62954.0
2025-04-29 14:50:00,96.57,96.6,96.44,96.48,70548.0,94.998,95.0276,94.8702,94.9095,70548.0
2025-04-29 14:55:00,96.5,96.57,96.44,96.55,40393.0,94.9292,94.998,94.8702,94.9784,40393.0
2025-04-29 15:00:00,96.56,96.69,96.5,96.55,71464.0,94.9882,95.1161,94.9292,94.9784,71464.0
2025-04-29 15:05:00,96.55,96.69,96.47,96.65,78085.0,94.9784,95.1161,94.8997,95.0767,78085.0
2025-04-29 15:10:00,96.65,96.76,96.61,96.73,76940.0,95.0767,95.1849,95.0374,95.1554,76940.0
2025-04-29 15:15:00,96.72,96.86,96.61,96.64,94352.0,95.1456,95.2833,95.0374,95.0669,94352.0
2025-04-29 15:20:00,96.65,96.75,96.61,96.69,71685.0,95.0767,95.1751,95.0374,95.1161,71685.0
2025-04-29 15:25:00,96.7,96.7,96.55,96.66,71255.0,95.1259,95.1259,94.9784,95.0866,71255.0
2025-04-29 15:30:00,96.66,96.67,96.56,96.64,68198.0,95.0866,95.0964,94.9882,95.0669,68198.0
2025-04-29 15:35:00,96.63,96.68,96.48,96.6,83085.0,95.0571,95.1063,94.9095,95.0276,83085.0
2025-04-29 15:40:00,96.61,96.61,96.46,96.48,118432.0,95.0374,95.0374,94.8898,94.9095,118432.0
2025-04-29 15:45:00,96.49,96.64,96.42,96.62,104479.0,94.9193,95.0669,94.8505,95.0472,104479.0
2025-04-29 15:50:00,96.63,96.67,96.48,96.57,149943.0,95.0571,95.0964,94.9095,94.998,149943.0
2025-04-29 15:55:00,96.57,96.83,96.45,96.68,447295.0,94.998,95.2538,94.88,95.1063,447295.0
2025-04-30 09:30:00,96.47,96.54,95.7,95.8,143270.0,94.8997,94.9685,94.1422,94.2406,143270.0
2025-04-30 09:35:00,95.72,95.84,95.1,95.1,71148.0,94.1619,94.2799,93.552,93.552,71148.0
2025-04-30 09:40:00,95.1,95.11,94.36,94.53,126431.0,93.552,93.5618,92.824,92.9912,126431.0
2025-04-30 09:45:00,94.53,94.74,94.33,94.5,90810.0,92.9912,93.1978,92.7945,92.9617,90810.0
2025-04-30 09:50:00,94.5,94.69,94.39,94.59,59270.0,92.9617,93.1486,92.8535,93.0503,59270.0
2025-04-30 09:55:00,94.53,94.56,94.14,94.31,54379.0,92.9912,93.0208,92.6076,92.7748,54379.0
2025-04-30 10:00:00,94.31,94.55,94.28,94.5,39749.0,92.7748,93.0109,92.7453,92.9617,39749.0
2025-04-30 10:05:00,94.51,94.55,94.12,94.46,45981.0,92.9716,93.0109,92.5879,92.9224,45981.0
2025-04-30 10:10:00,94.45,94.58,94.4,94.54,26375.0,92.9126,93.0404,92.8634,93.0011,26375.0
2025-04-30 10:15:00,94.56,94.61,94.31,94.35,21443.0,93.0208,93.0699,92.7748,92.8142,21443.0
2025-04-30 10:20:00,94.35,94.47,94.31,94.46,33348.0,92.8142,92.9322,92.7748,92.9224,33348.0
2025-04-30 10:25:00,94.46,94.79,94.43,94.75,46069.0,92.9224,93.247,92.8929,93.2077,46069.0
2025-04-30 10:30:00,94.75,94.8,94.52,94.57,33469.0,93.2077,93.2569,92.9814,93.0306,33469.0
2025-04-30 10:35:00,94.56,94.59,94.34,94.41,33329.0,93.0208,93.0503,92.8043,92.8732,33329.0
2025-04-30 10:40:00,94.43,94.51,94.27,94.41,33212.0,92.8929,92.9716,92.7355,92.8732,33212.0
2025-04-30 10:45:00,94.41,94.45,94.25,94.31,45296.0,92.8732,92.9126,92.7158,92.7748,45296.0
2025-04-30 10:50:00,94.3,94.52,94.18,94.42,69250.0,92.765,92.9814,92.6469,92.883,69250.0
2025-04-30 10:55:00,94.37,94.57,94.28,94.49,43677.0,92.8339,93.0306,92.7453,92.9519,43677.0
2025-04-30 11:00:00,94.48,94.64,94.43,94.49,25512.0,92.9421,93.0995,92.8929,92.9519,25512.0
2025-04-30 11:05:00,94.5,94.61,94.45,94.58,29386.0,92.9617,93.0699,92.9126,93.0404,29386.0
2025-04-30 11:10:00,94.58,94.76,94.56,94.69,36690.0,93.0404,93.2175,93.0208,93.1486,36690.0
2025-04-30 11:15:00,94.7,94.87,94.66,94.73,38859.0,93.1585,93.3257,93.1191,93.188,38859.0
2025-04-30 11:20:00,94.73,94.87,94.73,94.79,29070.0,93.188,93.3257,93.188,93.247,29070.0
2025-04-30 11:25:00,94.78,94.9,94.66,94.73,28495.0,93.2372,93.3552,93.1191,93.188,28495.0
2025-04-30 11:30:00,94.73,94.91,94.65,94.85,22684.0,93.188,93.3651,93.1093,93.306,22684.0
2025-04-30 11:35:00,94.88,95.06,94.83,95.0,47352.0,93.3356,93.5126,93.2864,93.4536,47352.0
2025-04-30 11:40:00,94.97,94.97,94.74,94.79,30799.0,93.4241,93.4241,93.1978,93.247,30799.0
2025-04-30 11:45:00,94.79,94.8,94.62,94.64,22320.0,93.247,93.2569,93.0798,93.0995,22320.0
2025-04-30 11:50:00,94.66,94.7,94.55,94.59,32571.0,93.1191,93.1585,93.0109,93.0503,32571.0
2025-04-30 11:55:00,94.56,94.7,94.47,94.7,21349.0,93.0208,93.1585,92.9322,93.1585,21349.0
2025-04-30 12:00:00,94.67,94.78,94.66,94.72,10360.0,93.129,93.2372,93.1191,93.1782,10360.0
2025-04-30 12:05:00,94.78,94.97,94.76,94.83,31396.0,93.2372,93.4241,93.2175,93.2864,31396.0
2025-04-30 12:10:00,94.85,94.85,94.62,94.65,17541.0,93.306,93.306,93.0798,93.1093,17541.0
2025-04-30 12:15:00,94.64,94.67,94.52,94.57,16932.0,93.0995,93.129,92.9814,93.0306,16932.0
2025-04-30 12:20:00,94.57,94.58,94.33,94.34,34365.0,93.0306,93.0404,92.7945,92.8043,34365.0
2025-04-30 12:25:00,94.34,94.48,94.32,94.4,40616.0,92.8043,92.9421,92.7847,92.8634,40616.0
2025-04-30 12:30:00,94.38,94.4,94.15,94.16,49570.0,92.8437,92.8634,92.6174,92.6273,49570.0
2025-04-30 12:35:00,94.16,94.35,94.08,94.26,30585.0,92.6273,92.8142,92.5486,92.7256,30585.0
2025-04-30 12:40:00,94.27,94.41,94.24,94.37,46155.0,92.7355,92.8732,92.706,92.8339,46155.0
2025-04-30 12:45:00,94.34,94.55,94.34,94.48,15710.0,92.8043,93.0109,92.8043,92.9421,15710.0
2025-04-30 12:50:00,94.46,94.5,94.43,94.48,13676.0,92.9224,92.9617,92.8929,92.9421,13676.0
2025-04-30 12:55:00,94.51,94.53,94.38,94.45,20641.0,92.9716,92.9912,92.8437,92.9126,20641.0
2025-04-30 13:00:00,94.43,94.48,94.33,94.34,24883.0,92.8929,92.9421,92.7945,92.8043,24883.0
2025-04-30 13:05:00,94.32,94.32,94.17,94.2,34984.0,92.7847,92.7847,92.6371,92.6666,34984.0
2025-04-30 13:10:00,94.18,94.2,94.07,94.19,25207.0,92.6469,92.6666,92.5387,92.6568,25207.0
2025-04-30 13:15:00,94.2,94.35,94.2,94.29,15392.0,92.6666,92.8142,92.6666,92.7552,15392.0
2025-04-30 13:20:00,94.29,94.32,94.26,94.28,17169.0,92.7552,92.7847,92.7256,92.7453,17169.0
2025-04-30 13:25:00,94.27,94.47,94.26,94.4,26544.0,92.7355,92.9322,92.7256,92.8634,26544.0
2025-04-30 13:30:00,94.38,94.54,94.26,94.54,53375.0,92.8437,93.0011,92.7256,93.0011,53375.0
2025-04-30 13:35:00,94.53,94.57,94.44,94.54,34570.0,92.9912,93.0306,92.9027,93.0011,34570.0
2025-04-30 13:40:00,94.52,94.68,94.51,94.56,20188.0,92.9814,93.1388,92.9716,93.0208,20188.0
2025-04-30 13:45:00,94.58,94.59,94.46,94.5,24236.0,93.0404,93.0503,92.9224,92.9617,24236.0
2025-04-30 13:50:00,94.51,94.73,94.48,94.73,27776.0,92.9716,93.188,92.9421,93.188,27776.0
2025-04-30 13:55:00,94.72,94.77,94.63,94.7,15259.0,93.1782,93.2273,93.0896,93.1585,15259.0
2025-04-30 14:00:00,94.7,94.77,94.65,94.71,33320.0,93.1585,93.2273,93.1093,93.1683,33320.0
2025-04-30 14:05:00,94.71,95.15,94.6,94.7,56739.0,93.1683,93.6012,93.0601,93.1585,56739.0
2025-04-30 14:10:00,94.74,95.02,94.72,94.94,23692.0,93.1978,93.4733,93.1782,93.3946,23692.0
2025-04-30 14:15:00,94.95,95.19,94.93,95.14,28342.0,93.4044,93.6405,93.3847,93.5913,28342.0
2025-04-30 14:20:00,95.19,95.21,95.04,95.07,27023.0,93.6405,93.6602,93.4929,93.5225,27023.0
2025-04-30 14:25:00,95.09,95.11,94.89,94.97,34821.0,93.5421,93.5618,93.3454,93.4241,34821.0
2025-04-30 14:30:00,94.97,95.05,94.91,94.99,47875.0,93.4241,93.5028,93.3651,93.4438,47875.0
2025-04-30 14:35:00,94.98,95.03,94.71,94.76,40942.0,93.4339,93.4831,93.1683,93.2175,40942.0
2025-04-30 14:40:00,94.75,94.91,94.72,94.83,47311.0,93.2077,93.3651,93.1782,93.2864,47311.0
2025-04-30 14:45:00,94.81,95.05,94.5,94.99,539177.0,93.2667,93.5028,92.9617,93.4438,539177.0
2025-04-30 14:50:00,95.0,95.0,94.72,94.74,30278.0,93.4536,93.4536,93.1782,93.1978,30278.0
2025-04-30 14:55:00,94.76,94.81,94.61,94.64,32845.0,93.2175,93.2667,93.0699,93.0995,32845.0
2025-04-30 15:00:00,94.64,94.74,94.61,94.69,62030.0,93.0995,93.1978,93.0699,93.1486,62030.0
2025-04-30 15:05:00,94.69,94.86,94.69,94.75,28762.0,93.1486,93.3159,93.1486,93.2077,28762.0
2025-04-30 15:10:00,94.75,94.94,94.73,94.91,33343.0,93.2077,93.3946,93.188,93.3651,33343.0
2025-04-30 15:15:00,94.92,94.95,94.79,94.81,32689.0,93.3749,93.4044,93.247,93.2667,32689.0
2025-04-30 15:20:00,94.79,94.84,94.71,94.75,35727.0,93.247,93.2962,93.1683,93.2077,35727.0
2025-04-30 15:25:00,94.75,94.84,94.71,94.73,37346.0,93.2077,93.2962,93.1683,93.188,37346.0
2025-04-30 15:30:00,94.73,94.84,94.69,94.83,39060.0,93.188,93.2962,93.1486,93.2864,39060.0
2025-04-30 15:35:00,94.83,94.83,94.53,94.56,106758.0,93.2864,93.2864,92.9912,93.0208,106758.0
2025-04-30 15:40:00,94.56,94.83,94.55,94.81,89958.0,93.0208,93.2864,93.0109,93.2667,89958.0
2025-04-30 15:45:00,94.82,95.2,94.81,95.15,87642.0,93.2765,93.6503,93.2667,93.6012,87642.0
2025-04-30 15:50:00,95.14,95.65,95.02,95.62,145966.0,93.5913,94.093,93.4733,94.0635,145966.0
2025-04-30 15:55:00,95.59,95.78,95.25,95.28,577519.0,94.034,94.2209,93.6995,93.729,577519.0
2025-05-01 09:30:00,94.84,94.85,93.57,94.7,201809.0,93.2962,93.306,92.0469,93.1585,201809.0
2025-05-01 09:35:00,94.68,95.68,94.59,95.21,146901.0,93.1388,94.1225,93.0503,93.6602,146901.0
2025-05-01 09:40:00,95.15,95.24,94.9,95.04,67787.0,93.6012,93.6897,93.3552,93.4929,67787.0
2025-05-01 09:45:00,95.05,95.21,94.84,95.06,95668.0,93.5028,93.6602,93.2962,93.5126,95668.0
2025-05-01 09:50:00,95.07,95.4,95.03,95.4,61017.0,93.5225,93.8471,93.4831,93.8471,61017.0
2025-05-01 09:55:00,95.43,95.43,95.0,95.13,66642.0,93.8766,93.8766,93.4536,93.5815,66642.0
2025-05-01 10:00:00,95.17,96.09,95.17,95.97,94758.0,93.6208,94.5259,93.6208,94.4078,94758.0
2025-05-01 10:05:00,95.9,95.98,95.52,95.59,59638.0,94.3389,94.4176,93.9651,94.034,59638.0
2025-05-01 10:10:00,95.56,95.65,95.39,95.62,127930.0,94.0045,94.093,93.8372,94.0635,127930.0
2025-05-01 10:15:00,95.62,95.65,95.42,95.43,39424.0,94.0635,94.093,93.8668,93.8766,39424.0
2025-05-01 10:20:00,95.44,95.62,95.42,95.45,39373.0,93.8864,94.0635,93.8668,93.8963,39373.0
2025-05-01 10:25:00,95.48,95.52,95.35,95.39,33951.0,93.9258,93.9651,93.7979,93.8372,33951.0
2025-05-01 10:30:00,95.39,95.45,95.14,95.22,48390.0,93.8372,93.8963,93.5913,93.67,48390.0
2025-05-01 10:35:00,95.22,95.29,95.04,95.21,33563.0,93.67,93.7389,93.4929,93.6602,33563.0
2025-05-01 10:40:00,95.18,95.38,95.18,95.26,38976.0,93.6307,93.8274,93.6307,93.7094,38976.0
2025-05-01 10:45:00,95.27,95.42,95.27,95.35,27469.0,93.7192,93.8668,93.7192,93.7979,27469.0
2025-05-01 10:50:00,95.36,95.36,95.16,95.21,52806.0,93.8077,93.8077,93.611,93.6602,52806.0
2025-05-01 10:55:00,95.21,95.47,95.21,95.46,46170.0,93.6602,93.9159,93.6602,93.9061,46170.0
2025-05-01 11:00:00,95.45,95.62,95.41,95.62,61931.0,93.8963,94.0635,93.8569,94.0635,61931.0
2025-05-01 11:05:00,95.63,95.64,95.46,95.54,37469.0,94.0733,94.0832,93.9061,93.9848,37469.0
2025-05-01 11:10:00,95.52,95.54,95.43,95.43,34099.0,93.9651,93.9848,93.8766,93.8766,34099.0
2025-05-01 11:15:00,95.43,95.49,95.14,95.18,58502.0,93.8766,93.9356,93.5913,93.6307,58502.0
2025-05-01 11:20:00,95.16,95.3,95.07,95.3,39048.0,93.611,93.7487,93.5225,93.7487,39048.0
2025-05-01 11:25:00,95.31,95.49,95.27,95.27,38740.0,93.7586,93.9356,93.7192,93.7192,38740.0
2025-05-01 11:30:00,95.29,95.35,95.22,95.29,25828.0,93.7389,93.7979,93.67,93.7389,25828.0
2025-05-01 11:35:00,95.29,95.39,95.2,95.2,43800.0,93.7389,93.8372,93.6503,93.6503,43800.0
2025-05-01 11:40:00,95.2,95.21,95.07,95.09,18787.0,93.6503,93.6602,93.5225,93.5421,18787.0
2025-05-01 11:45:00,95.1,95.15,95.01,95.04,31643.0,93.552,93.6012,93.4634,93.4929,31643.0
2025-05-01 11:50:00,95.03,95.08,94.94,94.95,26301.0,93.4831,93.5323,93.3946,93.4044,26301.0
2025-05-01 11:55:00,94.94,94.94,94.67,94.72,46446.0,93.3946,93.3946,93.129,93.1782,46446.0
2025-05-01 12:00:00,94.7,94.71,94.54,94.59,30631.0,93.1585,93.1683,93.0011,93.0503,30631.0
2025-05-01 12:05:00,94.62,94.77,94.59,94.73,21253.0,93.0798,93.2273,93.0503,93.188,21253.0
2025-05-01 12:10:00,94.73,94.73,94.55,94.57,21222.0,93.188,93.188,93.0109,93.0306,21222.0
2025-05-01 12:15:00,94.56,94.63,94.47,94.59,22579.0,93.0208,93.0896,92.9322,93.0503,22579.0
2025-05-01 12:20:00,94.63,94.71,94.52,94.56,15797.0,93.0896,93.1683,92.9814,93.0208,15797.0
2025-05-01 12:25:00,94.58,94.78,94.55,94.6,36187.0,93.0404,93.2372,93.0109,93.0601,36187.0
2025-05-01 12:30:00,94.59,94.65,94.54,94.63,15496.0,93.0503,93.1093,93.0011,93.0896,15496.0
2025-05-01 12:35:00,94.64,94.69,94.54,94.55,18137.0,93.0995,93.1486,93.0011,93.0109,18137.0
2025-05-01 12:40:00,94.55,94.55,94.26,94.37,40157.0,93.0109,93.0109,92.7256,92.8339,40157.0
2025-05-01 12:45:00,94.37,94.37,94.14,94.16,47484.0,92.8339,92.8339,92.6076,92.6273,47484.0
2025-05-01 12:50:00,94.18,94.25,94.11,94.12,28241.0,92.6469,92.7158,92.5781,92.5879,28241.0
2025-05-01 12:55:00,94.11,94.19,94.05,94.14,32088.0,92.5781,92.6568,92.5191,92.6076,32088.0
2025-05-01 13:00:00,94.13,94.34,94.12,94.34,27397.0,92.5978,92.8043,92.5879,92.8043,27397.0
2025-05-01 13:05:00,94.34,94.46,94.28,94.37,31351.0,92.8043,92.9224,92.7453,92.8339,31351.0
2025-05-01 13:10:00,94.37,94.37,94.26,94.26,38939.0,92.8339,92.8339,92.7256,92.7256,38939.0
2025-05-01 13:15:00,94.3,94.45,94.26,94.36,67624.0,92.765,92.9126,92.7256,92.824,67624.0
2025-05-01 13:20:00,94.36,94.42,94.27,94.29,48434.0,92.824,92.883,92.7355,92.7552,48434.0
2025-05-01 13:25:00,94.31,94.59,94.31,94.59,32255.0,92.7748,93.0503,92.7748,93.0503,32255.0
2025-05-01 13:30:00,94.6,94.74,94.57,94.73,26179.0,93.0601,93.1978,93.0306,93.188,26179.0
2025-05-01 13:35:00,94.73,94.84,94.68,94.78,24845.0,93.188,93.2962,93.1388,93.2372,24845.0
2025-05-01 13:40:00,94.79,94.84,94.67,94.72,25809.0,93.247,93.2962,93.129,93.1782,25809.0
2025-05-01 13:45:00,94.72,94.74,94.61,94.67,14208.0,93.1782,93.1978,93.0699,93.129,14208.0
2025-05-01 13:50:00,94.68,94.83,94.62,94.66,25659.0,93.1388,93.2864,93.0798,93.1191,25659.0
2025-05-01 13:55:00,94.66,94.77,94.65,94.67,30488.0,93.1191,93.2273,93.1093,93.129,30488.0
2025-05-01 14:00:00,94.67,94.74,94.65,94.7,30723.0,93.129,93.1978,93.1093,93.1585,30723.0
2025-05-01 14:05:00,94.68,94.75,94.63,94.74,51331.0,93.1388,93.2077,93.0896,93.1978,51331.0
2025-05-01 14:10:00,94.73,94.91,94.73,94.91,39523.0,93.188,93.3651,93.188,93.3651,39523.0
2025-05-01 14:15:00,94.9,94.92,94.84,94.86,21980.0,93.3552,93.3749,93.2962,93.3159,21980.0
2025-05-01 14:20:00,94.86,94.88,94.54,94.55,36754.0,93.3159,93.3356,93.0011,93.0109,36754.0
2025-05-01 14:25:00,94.55,94.62,94.43,94.61,38310.0,93.0109,93.0798,92.8929,93.0699,38310.0
2025-05-01 14:30:00,94.61,94.82,94.6,94.75,27255.0,93.0699,93.2765,93.0601,93.2077,27255.0
2025-05-01 14:35:00,94.76,94.77,94.69,94.73,22762.0,93.2175,93.2273,93.1486,93.188,22762.0
2025-05-01 14:40:00,94.73,94.93,94.72,94.8,31979.0,93.188,93.3847,93.1782,93.2569,31979.0
2025-05-01 14:45:00,94.82,94.92,94.79,94.81,25300.0,93.2765,93.3749,93.247,93.2667,25300.0
2025-05-01 14:50:00,94.83,94.84,94.78,94.8,24470.0,93.2864,93.2962,93.2372,93.2569,24470.0
2025-05-01 14:55:00,94.81,94.83,94.71,94.72,31547.0,93.2667,93.2864,93.1683,93.1782,31547.0
2025-05-01 15:00:00,94.72,94.94,94.57,94.92,66648.0,93.1782,93.3946,93.0306,93.3749,66648.0
2025-05-01 15:05:00,94.92,94.99,94.85,94.87,22985.0,93.3749,93.4438,93.306,93.3257,22985.0
2025-05-01 15:10:00,94.85,94.9,94.71,94.87,32698.0,93.306,93.3552,93.1683,93.3257,32698.0
2025-05-01 15:15:00,94.88,94.89,94.77,94.81,40234.0,93.3356,93.3454,93.2273,93.2667,40234.0
2025-05-01 15:20:00,94.8,94.92,94.78,94.89,31456.0,93.2569,93.3749,93.2372,93.3454,31456.0
2025-05-01 15:25:00,94.87,94.93,94.85,94.9,24515.0,93.3257,93.3847,93.306,93.3552,24515.0
2025-05-01 15:30:00,94.89,95.02,94.85,94.92,43730.0,93.3454,93.4733,93.306,93.3749,43730.0
2025-05-01 15:35:00,94.92,94.95,94.76,94.77,44638.0,93.3749,93.4044,93.2175,93.2273,44638.0
2025-05-01 15:40:00,94.77,94.91,94.75,94.84,41956.0,93.2273,93.3651,93.2077,93.2962,41956.0
2025-05-01 15:45:00,94.84,95.14,94.84,95.08,47076.0,93.2962,93.5913,93.2962,93.5323,47076.0
2025-05-01 15:50:00,95.06,95.11,94.62,94.78,115807.0,93.5126,93.5618,93.0798,93.2372,115807.0
2025-05-01 15:55:00,94.76,94.77,94.5,94.6,360466.0,93.2175,93.2273,92.9617,93.0601,360466.0
2025-05-02 09:30:00,96.0,96.57,95.98,96.46,118521.0,94.4373,94.998,94.4176,94.8898,118521.0
2025-05-02 09:35:00,96.47,96.85,96.4,96.73,58205.0,94.8997,95.2735,94.8308,95.1554,58205.0
2025-05-02 09:40:00,96.73,96.75,96.42,96.46,44226.0,95.1554,95.1751,94.8505,94.8898,44226.0
2025-05-02 09:45:00,96.49,96.57,96.04,96.04,59434.0,94.9193,94.998,94.4767,94.4767,59434.0
2025-05-02 09:50:00,96.06,96.13,95.89,96.04,25769.0,94.4963,94.5652,94.3291,94.4767,25769.0
2025-05-02 09:55:00,96.04,96.1,95.92,95.99,23490.0,94.4767,94.5357,94.3586,94.4275,23490.0
2025-05-02 10:00:00,95.93,96.33,95.91,96.08,49364.0,94.3685,94.7619,94.3488,94.516,49364.0
2025-05-02 10:05:00,96.06,96.72,96.05,96.62,35462.0,94.4963,95.1456,94.4865,95.0472,35462.0
2025-05-02 10:10:00,96.63,97.09,96.59,97.06,84720.0,95.0571,95.5096,95.0177,95.4801,84720.0
2025-05-02 10:15:00,97.05,97.12,96.96,97.07,47413.0,95.4702,95.5391,95.3817,95.4899,47413.0
2025-05-02 10:20:00,97.08,97.16,96.97,97.02,30298.0,95.4997,95.5784,95.3915,95.4407,30298.0
2025-05-02 10:25:00,97.02,97.09,96.9,96.93,46380.0,95.4407,95.5096,95.3227,95.3522,46380.0
2025-05-02 10:30:00,96.91,97.06,96.88,97.02,24277.0,95.3325,95.4801,95.303,95.4407,24277.0
2025-05-02 10:35:00,97.01,97.01,96.82,96.92,17461.0,95.4309,95.4309,95.244,95.3423,17461.0
2025-05-02 10:40:00,96.91,97.02,96.85,96.95,22527.0,95.3325,95.4407,95.2735,95.3719,22527.0
2025-05-02 10:45:00,96.95,97.29,96.93,97.09,40786.0,95.3719,95.7063,95.3522,95.5096,40786.0
2025-05-02 10:50:00,97.12,97.24,97.12,97.15,25889.0,95.5391,95.6571,95.5391,95.5686,25889.0
2025-05-02 10:55:00,97.15,97.32,97.15,97.28,35722.0,95.5686,95.7358,95.5686,95.6965,35722.0
2025-05-02 11:00:00,97.27,97.29,97.15,97.2,14576.0,95.6866,95.7063,95.5686,95.6178,14576.0
2025-05-02 11:05:00,97.21,97.27,97.18,97.2,14473.0,95.6276,95.6866,95.5981,95.6178,14473.0
2025-05-02 11:10:00,97.2,97.22,97.01,97.02,26776.0,95.6178,95.6375,95.4309,95.4407,26776.0
2025-05-02 11:15:00,97.02,97.08,96.93,96.95,35310.0,95.4407,95.4997,95.3522,95.3719,35310.0
2025-05-02 11:20:00,96.96,96.99,96.75,96.84,19811.0,95.3817,95.4112,95.1751,95.2636,19811.0
2025-05-02 11:25:00,96.84,96.85,96.72,96.82,68233.0,95.2636,95.2735,95.1456,95.244,68233.0
2025-05-02 11:30:00,96.81,97.19,96.81,97.12,126186.0,95.2341,95.6079,95.2341,95.5391,126186.0
2025-05-02 11:35:00,97.13,97.25,97.06,97.25,50658.0,95.5489,95.667,95.4801,95.667,50658.0
2025-05-02 11:40:00,97.23,97.25,97.09,97.14,32281.0,95.6473,95.667,95.5096,95.5588,32281.0
2025-05-02 11:45:00,97.12,97.14,96.98,97.08,40973.0,95.5391,95.5588,95.4014,95.4997,40973.0
2025-05-02 11:50:00,97.08,97.09,96.9,96.91,24875.0,95.4997,95.5096,95.3227,95.3325,24875.0
2025-05-02 11:55:00,96.9,96.98,96.87,96.88,21217.0,95.3227,95.4014,95.2932,95.303,21217.0
2025-05-02 12:00:00,96.9,97.12,96.8,97.04,101150.0,95.3227,95.5391,95.2243,95.4604,101150.0
2025-05-02 12:05:00,97.05,97.27,97.02,97.22,82305.0,95.4702,95.6866,95.4407,95.6375,82305.0
2025-05-02 12:10:00,97.22,97.49,97.18,97.4,133904.0,95.6375,95.9031,95.5981,95.8145,133904.0
2025-05-02 12:15:00,97.39,97.47,97.33,97.47,35094.0,95.8047,95.8834,95.7457,95.8834,35094.0
2025-05-02 12:20:00,97.47,97.53,97.3,97.34,51461.0,95.8834,95.9424,95.7162,95.7555,51461.0
2025-05-02 12:25:00,97.35,97.4,97.28,97.29,20997.0,95.7653,95.8145,95.6965,95.7063,20997.0
2025-05-02 12:30:00,97.3,97.48,97.3,97.44,20000.0,95.7162,95.8932,95.7162,95.8539,20000.0
2025-05-02 12:35:00,97.43,97.56,97.38,97.5,16499.0,95.844,95.9719,95.7949,95.9129,16499.0
2025-05-02 12:40:00,97.51,97.57,97.42,97.55,17134.0,95.9227,95.9818,95.8342,95.9621,17134.0
2025-05-02 12:45:00,97.56,97.59,97.52,97.56,23724.0,95.9719,96.0014,95.9326,95.9719,23724.0
2025-05-02 12:50:00,97.56,97.67,97.53,97.56,32447.0,95.9719,96.0801,95.9424,95.9719,32447.0
2025-05-02 12:55:00,97.58,97.59,97.39,97.41,24125.0,95.9916,96.0014,95.8047,95.8244,24125.0
2025-05-02 13:00:00,97.42,97.5,97.35,97.35,53825.0,95.8342,95.9129,95.7653,95.7653,53825.0
2025-05-02 13:05:00,97.34,97.39,97.27,97.31,42277.0,95.7555,95.8047,95.6866,95.726,42277.0
2025-05-02 13:10:00,97.31,97.31,97.18,97.27,31106.0,95.726,95.726,95.5981,95.6866,31106.0
2025-05-02 13:15:00,97.26,97.29,97.18,97.19,53336.0,95.6768,95.7063,95.5981,95.6079,53336.0
2025-05-02 13:20:00,97.19,97.28,97.16,97.18,34764.0,95.6079,95.6965,95.5784,95.5981,34764.0
2025-05-02 13:25:00,97.2,97.33,97.13,97.31,23353.0,95.6178,95.7457,95.5489,95.726,23353.0
2025-05-02 13:30:00,97.32,97.4,97.27,97.36,27800.0,95.7358,95.8145,95.6866,95.7752,27800.0
2025-05-02 13:35:00,97.36,97.4,97.28,97.35,38297.0,95.7752,95.8145,95.6965,95.7653,38297.0
2025-05-02 13:40:00,97.34,97.35,97.21,97.31,19236.0,95.7555,95.7653,95.6276,95.726,19236.0
2025-05-02 13:45:00,97.3,97.32,97.19,97.2,29550.0,95.7162,95.7358,95.6079,95.6178,29550.0
2025-05-02 13:50:00,97.2,97.27,97.15,97.17,26446.0,95.6178,95.6866,95.5686,95.5883,26446.0
2025-05-02 13:55:00,97.17,97.17,97.06,97.06,43711.0,95.5883,95.5883,95.4801,95.4801,43711.0
2025-05-02 14:00:00,97.05,97.13,97.03,97.06,21104.0,95.4702,95.5489,95.4506,95.4801,21104.0
2025-05-02 14:05:00,97.06,97.1,96.87,96.94,69140.0,95.4801,95.5194,95.2932,95.362,69140.0
2025-05-02 14:10:00,96.95,97.02,96.87,96.91,27211.0,95.3719,95.4407,95.2932,95.3325,27211.0
2025-05-02 14:15:00,96.91,96.99,96.89,96.93,20237.0,95.3325,95.4112,95.3128,95.3522,20237.0
2025-05-02 14:20:00,96.93,97.0,96.88,96.98,14915.0,95.3522,95.421,95.303,95.4014,14915.0
2025-05-02 14:25:00,96.97,96.99,96.86,96.86,23491.0,95.3915,95.4112,95.2833,95.2833,23491.0
2025-05-02 14:30:00,96.87,97.0,96.86,97.0,23051.0,95.2932,95.421,95.2833,95.421,23051.0
2025-05-02 14:35:00,97.02,97.03,96.97,97.0,25824.0,95.4407,95.4506,95.3915,95.421,25824.0
2025-05-02 14:40:00,96.98,97.03,96.93,97.03,13801.0,95.4014,95.4506,95.3522,95.4506,13801.0
2025-05-02 14:45:00,97.03,97.04,96.83,96.84,12061.0,95.4506,95.4604,95.2538,95.2636,12061.0
2025-05-02 14:50:00,96.86,96.88,96.79,96.86,12243.0,95.2833,95.303,95.2145,95.2833,12243.0
2025-05-02 14:55:00,96.85,96.93,96.8,96.8,11828.0,95.2735,95.3522,95.2243,95.2243,11828.0
2025-05-02 15:00:00,96.8,96.84,96.72,96.75,29953.0,95.2243,95.2636,95.1456,95.1751,29953.0
2025-05-02 15:05:00,96.75,96.81,96.73,96.8,20465.0,95.1751,95.2341,95.1554,95.2243,20465.0
2025-05-02 15:10:00,96.79,96.81,96.74,96.79,24630.0,95.2145,95.2341,95.1653,95.2145,24630.0
2025-05-02 15:15:00,96.8,96.85,96.76,96.8,42801.0,95.2243,95.2735,95.1849,95.2243,42801.0
2025-05-02 15:20:00,96.8,96.86,96.72,96.73,27213.0,95.2243,95.2833,95.1456,95.1554,27213.0
2025-05-02 15:25:00,96.73,96.78,96.67,96.69,23604.0,95.1554,95.2046,95.0964,95.1161,23604.0
2025-05-02 15:30:00,96.69,96.75,96.64,96.66,54949.0,95.1161,95.1751,95.0669,95.0866,54949.0
2025-05-02 15:35:00,96.64,96.7,96.61,96.67,68807.0,95.0669,95.1259,95.0374,95.0964,68807.0
2025-05-02 15:40:00,96.66,96.69,96.6,96.64,39639.0,95.0866,95.1161,95.0276,95.0669,39639.0
2025-05-02 15:45:00,96.64,96.64,96.25,96.28,63774.0,95.0669,95.0669,94.6833,94.7128,63774.0
2025-05-02 15:50:00,96.3,96.48,96.26,96.33,124947.0,94.7324,94.9095,94.6931,94.7619,124947.0
2025-05-02 15:55:00,96.31,96.45,96.19,96.39,358807.0,94.7423,94.88,94.6242,94.821,358807.0
2025-05-05 09:30:00,95.67,95.67,95.01,95.58,137997.0,94.1127,94.1127,93.4634,94.0242,137997.0
2025-05-05 09:35:00,95.48,95.66,95.37,95.47,19848.0,93.9258,94.1029,93.8176,93.9159,19848.0
2025-05-05 09:40:00,95.54,95.74,95.38,95.49,42535.0,93.9848,94.1816,93.8274,93.9356,42535.0
2025-05-05 09:45:00,95.46,95.6,95.4,95.47,18301.0,93.9061,94.0438,93.8471,93.9159,18301.0
2025-05-05 09:50:00,95.51,95.52,95.18,95.23,36077.0,93.9553,93.9651,93.6307,93.6799,36077.0
2025-05-05 09:55:00,95.25,95.61,95.24,95.56,32537.0,93.6995,94.0537,93.6897,94.0045,32537.0
2025-05-05 10:00:00,95.57,95.94,95.57,95.81,41474.0,94.0143,94.3783,94.0143,94.2504,41474.0
2025-05-05 10:05:00,95.81,95.92,95.66,95.92,35271.0,94.2504,94.3586,94.1029,94.3586,35271.0
2025-05-05 10:10:00,95.9,96.04,95.8,95.84,46383.0,94.3389,94.4767,94.2406,94.2799,46383.0
2025-05-05 10:15:00,95.84,96.1,95.8,96.01,51147.0,94.2799,94.5357,94.2406,94.4472,51147.0
2025-05-05 10:20:00,96.04,96.15,95.94,96.09,19885.0,94.4767,94.5849,94.3783,94.5259,19885.0
2025-05-05 10:25:00,96.11,96.27,96.07,96.27,26582.0,94.5455,94.7029,94.5062,94.7029,26582.0
2025-05-05 10:30:00,96.2,96.23,96.11,96.16,52229.0,94.6341,94.6636,94.5455,94.5947,52229.0
2025-05-05 10:35:00,96.1,96.33,96.08,96.33,36061.0,94.5357,94.7619,94.516,94.7619,36061.0
2025-05-05 10:40:00,96.3,96.45,96.22,96.3,26482.0,94.7324,94.88,94.6537,94.7324,26482.0
2025-05-05 10:45:00,96.3,96.33,96.14,96.15,20601.0,94.7324,94.7619,94.575,94.5849,20601.0
2025-05-05 10:50:00,96.13,96.14,96.02,96.11,21745.0,94.5652,94.575,94.457,94.5455,21745.0
2025-05-05 10:55:00,96.13,96.22,96.08,96.14,23196.0,94.5652,94.6537,94.516,94.575,23196.0
2025-05-05 11:00:00,96.14,96.21,95.97,96.02,58505.0,94.575,94.6439,94.4078,94.457,58505.0
2025-05-05 11:05:00,96.01,96.07,95.96,96.02,24214.0,94.4472,94.5062,94.398,94.457,24214.0
2025-05-05 11:10:00,95.98,96.12,95.9,95.94,41226.0,94.4176,94.5554,94.3389,94.3783,41226.0
2025-05-05 11:15:00,95.94,95.94,95.77,95.79,47586.0,94.3783,94.3783,94.2111,94.2307,47586.0
2025-05-05 11:20:00,95.78,95.93,95.76,95.89,44091.0,94.2209,94.3685,94.2012,94.3291,44091.0
2025-05-05 11:25:00,95.89,96.0,95.87,96.0,27043.0,94.3291,94.4373,94.3094,94.4373,27043.0
2025-05-05 11:30:00,96.01,96.04,95.8,95.81,37782.0,94.4472,94.4767,94.2406,94.2504,37782.0
2025-05-05 11:35:00,95.8,95.93,95.8,95.9,28329.0,94.2406,94.3685,94.2406,94.3389,28329.0
2025-05-05 11:40:00,95.9,96.05,95.89,96.05,20109.0,94.3389,94.4865,94.3291,94.4865,20109.0
2025-05-05 11:45:00,96.04,96.17,96.03,96.14,14352.0,94.4767,94.6046,94.4668,94.575,14352.0
2025-05-05 11:50:00,96.15,96.3,96.15,96.2,13986.0,94.5849,94.7324,94.5849,94.6341,13986.0
2025-05-05 11:55:00,96.21,96.3,96.19,96.22,30360.0,94.6439,94.7324,94.6242,94.6537,30360.0
2025-05-05 12:00:00,96.2,96.27,96.17,96.2,24057.0,94.6341,94.7029,94.6046,94.6341,24057.0
2025-05-05 12:05:00,96.2,96.25,96.16,96.18,25644.0,94.6341,94.6833,94.5947,94.6144,25644.0
2025-05-05 12:10:00,96.2,96.22,96.16,96.2,9050.0,94.6341,94.6537,94.5947,94.6341,9050.0
2025-05-05 12:15:00,96.22,96.3,96.21,96.25,19391.0,94.6537,94.7324,94.6439,94.6833,19391.0
2025-05-05 12:20:00,96.25,96.27,96.11,96.15,22689.0,94.6833,94.7029,94.5455,94.5849,22689.0
2025-05-05 12:25:00,96.15,96.18,96.06,96.15,24192.0,94.5849,94.6144,94.4963,94.5849,24192.0
2025-05-05 12:30:00,96.14,96.21,96.09,96.19,31726.0,94.575,94.6439,94.5259,94.6242,31726.0
2025-05-05 12:35:00,96.19,96.23,96.14,96.16,12368.0,94.6242,94.6636,94.575,94.5947,12368.0
2025-05-05 12:40:00,96.18,96.21,96.1,96.1,12065.0,94.6144,94.6439,94.5357,94.5357,12065.0
2025-05-05 12:45:00,96.09,96.14,96.07,96.12,20003.0,94.5259,94.575,94.5062,94.5554,20003.0
2025-05-05 12:50:00,96.1,96.13,96.06,96.09,13168.0,94.5357,94.5652,94.4963,94.5259,13168.0
2025-05-05 12:55:00,96.09,96.1,95.9,95.97,31758.0,94.5259,94.5357,94.3389,94.4078,31758.0
2025-05-05 13:00:00,95.95,96.01,95.92,95.94,20366.0,94.3881,94.4472,94.3586,94.3783,20366.0
2025-05-05 13:05:00,95.96,95.96,95.79,95.85,23781.0,94.398,94.398,94.2307,94.2898,23781.0
2025-05-05 13:10:00,95.84,95.89,95.62,95.63,107666.0,94.2799,94.3291,94.0635,94.0733,107666.0
2025-05-05 13:15:00,95.62,95.75,95.6,95.71,47345.0,94.0635,94.1914,94.0438,94.152,47345.0
2025-05-05 13:20:00,95.7,95.73,95.58,95.65,61255.0,94.1422,94.1717,94.0242,94.093,61255.0
2025-05-05 13:25:00,95.65,95.71,95.63,95.65,26445.0,94.093,94.152,94.0733,94.093,26445.0
2025-05-05 13:30:00,95.64,95.94,95.62,95.92,29896.0,94.0832,94.3783,94.0635,94.3586,29896.0
2025-05-05 13:35:00,95.94,96.11,95.93,96.06,34237.0,94.3783,94.5455,94.3685,94.4963,34237.0
2025-05-05 13:40:00,96.06,96.08,95.9,95.91,35912.0,94.4963,94.516,94.3389,94.3488,35912.0
2025-05-05 13:45:00,95.9,96.02,95.89,95.98,19750.0,94.3389,94.457,94.3291,94.4176,19750.0
2025-05-05 13:50:00,95.99,96.01,95.95,95.98,30420.0,94.4275,94.4472,94.3881,94.4176,30420.0
2025-05-05 13:55:00,95.99,95.99,95.83,95.87,16998.0,94.4275,94.4275,94.2701,94.3094,16998.0
2025-05-05 14:00:00,95.86,95.95,95.85,95.92,33970.0,94.2996,94.3881,94.2898,94.3586,33970.0
2025-05-05 14:05:00,95.95,96.03,95.92,95.98,40942.0,94.3881,94.4668,94.3586,94.4176,40942.0
2025-05-05 14:10:00,95.98,96.1,95.97,96.09,19828.0,94.4176,94.5357,94.4078,94.5259,19828.0
2025-05-05 14:15:00,96.11,96.19,96.1,96.14,30348.0,94.5455,94.6242,94.5357,94.575,30348.0
2025-05-05 14:20:00,96.14,96.19,96.13,96.15,22819.0,94.575,94.6242,94.5652,94.5849,22819.0
2025-05-05 14:25:00,96.17,96.17,96.08,96.08,23472.0,94.6046,94.6046,94.516,94.516,23472.0
2025-05-05 14:30:00,96.11,96.23,96.11,96.18,27128.0,94.5455,94.6636,94.5455,94.6144,27128.0
2025-05-05 14:35:00,96.19,96.24,96.17,96.21,20206.0,94.6242,94.6734,94.6046,94.6439,20206.0
2025-05-05 14:40:00,96.21,96.26,96.17,96.19,44774.0,94.6439,94.6931,94.6046,94.6242,44774.0
2025-05-05 14:45:00,96.18,96.19,96.14,96.17,20863.0,94.6144,94.6242,94.575,94.6046,20863.0
2025-05-05 14:50:00,96.17,96.17,96.1,96.15,37240.0,94.6046,94.6046,94.5357,94.5849,37240.0
2025-05-05 14:55:00,96.15,96.15,96.03,96.04,31195.0,94.5849,94.5849,94.4668,94.4767,31195.0
2025-05-05 15:00:00,96.03,96.03,95.91,95.98,29810.0,94.4668,94.4668,94.3488,94.4176,29810.0
2025-05-05 15:05:00,95.99,96.02,95.89,95.97,35438.0,94.4275,94.457,94.3291,94.4078,35438.0
2025-05-05 15:10:00,95.97,96.07,95.97,96.04,25319.0,94.4078,94.5062,94.4078,94.4767,25319.0
2025-05-05 15:15:00,96.04,96.1,95.93,95.93,48095.0,94.4767,94.5357,94.3685,94.3685,48095.0
2025-05-05 15:20:00,95.92,95.92,95.75,95.75,40801.0,94.3586,94.3586,94.1914,94.1914,40801.0
2025-05-05 15:25:00,95.77,95.8,95.73,95.77,31078.0,94.2111,94.2406,94.1717,94.2111,31078.0
2025-05-05 15:30:00,95.74,95.79,95.68,95.71,40030.0,94.1816,94.2307,94.1225,94.152,40030.0
2025-05-05 15:35:00,95.7,95.83,95.69,95.74,60244.0,94.1422,94.2701,94.1324,94.1816,60244.0
2025-05-05 15:40:00,95.75,95.79,95.66,95.73,56809.0,94.1914,94.2307,94.1029,94.1717,56809.0
2025-05-05 15:45:00,95.74,95.74,95.62,95.69,57537.0,94.1816,94.1816,94.0635,94.1324,57537.0
2025-05-05 15:50:00,95.69,95.83,95.69,95.8,125294.0,94.1324,94.2701,94.1324,94.2406,125294.0
2025-05-05 15:55:00,95.8,95.8,95.55,95.56,297322.0,94.2406,94.2406,93.9946,94.0045,297322.0
2025-05-06 09:30:00,95.0,95.43,94.86,95.43,82368.0,93.4536,93.8766,93.3159,93.8766,82368.0
2025-05-06 09:35:00,95.45,95.52,94.92,95.05,25091.0,93.8963,93.9651,93.3749,93.5028,25091.0
2025-05-06 09:40:00,95.1,95.15,94.69,94.85,41564.0,93.552,93.6012,93.1486,93.306,41564.0
2025-05-06 09:45:00,94.89,94.91,94.5,94.5,73723.0,93.3454,93.3651,92.9617,92.9617,73723.0
2025-05-06 09:50:00,94.54,94.75,94.5,94.67,58460.0,93.0011,93.2077,92.9617,93.129,58460.0
2025-05-06 09:55:00,94.6,95.08,94.56,95.03,22461.0,93.0601,93.5323,93.0208,93.4831,22461.0
2025-05-06 10:00:00,95.06,95.1,94.84,94.88,31456.0,93.5126,93.552,93.2962,93.3356,31456.0
2025-05-06 10:05:00,94.89,95.01,94.85,94.99,15212.0,93.3454,93.4634,93.306,93.4438,15212.0
2025-05-06 10:10:00,94.96,95.11,94.94,95.06,26613.0,93.4142,93.5618,93.3946,93.5126,26613.0
2025-05-06 10:15:00,95.06,95.13,94.98,95.04,16638.0,93.5126,93.5815,93.4339,93.4929,16638.0
2025-05-06 10:20:00,95.07,95.36,95.07,95.25,53455.0,93.5225,93.8077,93.5225,93.6995,53455.0
2025-05-06 10:25:00,95.24,95.46,95.18,95.46,36442.0,93.6897,93.9061,93.6307,93.9061,36442.0
2025-05-06 10:30:00,95.39,95.43,95.23,95.23,34232.0,93.8372,93.8766,93.6799,93.6799,34232.0
2025-05-06 10:35:00,95.24,95.25,95.1,95.14,13111.0,93.6897,93.6995,93.552,93.5913,13111.0
2025-05-06 10:40:00,95.17,95.17,95.02,95.08,41564.0,93.6208,93.6208,93.4733,93.5323,41564.0
2025-05-06 10:45:00,95.07,95.15,94.99,95.05,18960.0,93.5225,93.6012,93.4438,93.5028,18960.0
2025-05-06 10:50:00,95.04,95.04,94.68,94.68,24293.0,93.4929,93.4929,93.1388,93.1388,24293.0
2025-05-06 10:55:00,94.68,94.83,94.62,94.76,37782.0,93.1388,93.2864,93.0798,93.2175,37782.0
2025-05-06 11:00:00,94.77,94.77,94.59,94.65,70382.0,93.2273,93.2273,93.0503,93.1093,70382.0
2025-05-06 11:05:00,94.64,94.66,94.55,94.56,32544.0,93.0995,93.1191,93.0109,93.0208,32544.0
2025-05-06 11:10:00,94.57,94.67,94.56,94.62,17287.0,93.0306,93.129,93.0208,93.0798,17287.0
2025-05-06 11:15:00,94.63,94.64,94.55,94.64,20489.0,93.0896,93.0995,93.0109,93.0995,20489.0
2025-05-06 11:20:00,94.64,94.86,94.64,94.8,21554.0,93.0995,93.3159,93.0995,93.2569,21554.0
2025-05-06 11:25:00,94.82,94.91,94.79,94.86,17662.0,93.2765,93.3651,93.247,93.3159,17662.0
2025-05-06 11:30:00,94.86,94.89,94.77,94.85,13862.0,93.3159,93.3454,93.2273,93.306,13862.0
2025-05-06 11:35:00,94.82,94.96,94.82,94.84,17041.0,93.2765,93.4142,93.2765,93.2962,17041.0
2025-05-06 11:40:00,94.85,94.88,94.69,94.75,31763.0,93.306,93.3356,93.1486,93.2077,31763.0
2025-05-06 11:45:00,94.75,94.78,94.72,94.72,16213.0,93.2077,93.2372,93.1782,93.1782,16213.0
2025-05-06 11:50:00,94.77,94.77,94.67,94.75,15061.0,93.2273,93.2273,93.129,93.2077,15061.0
2025-05-06 11:55:00,94.73,94.75,94.6,94.63,32757.0,93.188,93.2077,93.0601,93.0896,32757.0
2025-05-06 12:00:00,94.61,94.79,94.61,94.76,23922.0,93.0699,93.247,93.0699,93.2175,23922.0
2025-05-06 12:05:00,94.76,94.76,94.64,94.66,17156.0,93.2175,93.2175,93.0995,93.1191,17156.0
2025-05-06 12:10:00,94.66,95.03,94.64,95.0,29412.0,93.1191,93.4831,93.0995,93.4536,29412.0
2025-05-06 12:15:00,95.02,95.08,94.85,94.91,37350.0,93.4733,93.5323,93.306,93.3651,37350.0
2025-05-06 12:20:00,94.92,94.93,94.67,94.78,49089.0,93.3749,93.3847,93.129,93.2372,49089.0
2025-05-06 12:25:00,94.78,94.86,94.74,94.82,17529.0,93.2372,93.3159,93.1978,93.2765,17529.0
2025-05-06 12:30:00,94.84,94.87,94.79,94.82,40482.0,93.2962,93.3257,93.247,93.2765,40482.0
2025-05-06 12:35:00,94.82,94.9,94.78,94.8,32689.0,93.2765,93.3552,93.2372,93.2569,32689.0
2025-05-06 12:40:00,94.81,94.81,94.5,94.58,89988.0,93.2667,93.2667,92.9617,93.0404,89988.0
2025-05-06 12:45:00,94.58,94.63,94.5,94.51,21359.0,93.0404,93.0896,92.9617,92.9716,21359.0
2025-05-06 12:50:00,94.51,94.55,94.42,94.47,166495.0,92.9716,93.0109,92.883,92.9322,166495.0
2025-05-06 12:55:00,94.47,94.51,94.32,94.38,34232.0,92.9322,92.9716,92.7847,92.8437,34232.0
2025-05-06 13:00:00,94.39,94.55,94.33,94.51,20224.0,92.8535,93.0109,92.7945,92.9716,20224.0
2025-05-06 13:05:00,94.52,94.58,94.5,94.54,13430.0,92.9814,93.0404,92.9617,93.0011,13430.0
2025-05-06 13:10:00,94.53,94.68,94.53,94.62,46162.0,92.9912,93.1388,92.9912,93.0798,46162.0
2025-05-06 13:15:00,94.62,94.62,94.43,94.56,109827.0,93.0798,93.0798,92.8929,93.0208,109827.0
2025-05-06 13:20:00,94.53,94.53,94.4,94.44,17155.0,92.9912,92.9912,92.8634,92.9027,17155.0
2025-05-06 13:25:00,94.43,94.43,94.33,94.35,30845.0,92.8929,92.8929,92.7945,92.8142,30845.0
2025-05-06 13:30:00,94.36,94.54,94.35,94.54,21790.0,92.824,93.0011,92.8142,93.0011,21790.0
2025-05-06 13:35:00,94.5,94.53,94.38,94.39,39924.0,92.9617,92.9912,92.8437,92.8535,39924.0
2025-05-06 13:40:00,94.39,94.4,94.31,94.34,7174.0,92.8535,92.8634,92.7748,92.8043,7174.0
2025-05-06 13:45:00,94.32,94.33,94.2,94.21,14897.0,92.7847,92.7945,92.6666,92.6765,14897.0
2025-05-06 13:50:00,94.22,94.26,94.17,94.2,12968.0,92.6863,92.7256,92.6371,92.6666,12968.0
2025-05-06 13:55:00,94.2,94.21,94.12,94.17,25449.0,92.6666,92.6765,92.5879,92.6371,25449.0
2025-05-06 14:00:00,94.18,94.36,94.16,94.33,23309.0,92.6469,92.824,92.6273,92.7945,23309.0
2025-05-06 14:05:00,94.34,94.34,94.23,94.28,13594.0,92.8043,92.8043,92.6961,92.7453,13594.0
2025-05-06 14:10:00,94.26,94.27,94.16,94.18,25795.0,92.7256,92.7355,92.6273,92.6469,25795.0
2025-05-06 14:15:00,94.16,94.19,94.1,94.15,23003.0,92.6273,92.6568,92.5682,92.6174,23003.0
2025-05-06 14:20:00,94.17,94.32,94.16,94.27,26056.0,92.6371,92.7847,92.6273,92.7355,26056.0
2025-05-06 14:25:00,94.28,94.37,94.28,94.37,28986.0,92.7453,92.8339,92.7453,92.8339,28986.0
2025-05-06 14:30:00,94.36,94.37,94.29,94.31,28535.0,92.824,92.8339,92.7552,92.7748,28535.0
2025-05-06 14:35:00,94.29,94.33,94.25,94.3,16604.0,92.7552,92.7945,92.7158,92.765,16604.0
2025-05-06 14:40:00,94.3,94.42,94.3,94.36,73529.0,92.765,92.883,92.765,92.824,73529.0
2025-05-06 14:45:00,94.37,94.37,94.28,94.28,26151.0,92.8339,92.8339,92.7453,92.7453,26151.0
2025-05-06 14:50:00,94.3,94.31,94.19,94.26,31747.0,92.765,92.7748,92.6568,92.7256,31747.0
2025-05-06 14:55:00,94.25,94.34,94.17,94.34,52280.0,92.7158,92.8043,92.6371,92.8043,52280.0
2025-05-06 15:00:00,94.36,94.37,94.21,94.23,25097.0,92.824,92.8339,92.6765,92.6961,25097.0
2025-05-06 15:05:00,94.23,94.27,94.19,94.2,43917.0,92.6961,92.7355,92.6568,92.6666,43917.0
2025-05-06 15:10:00,94.2,94.24,94.14,94.21,28437.0,92.6666,92.706,92.6076,92.6765,28437.0
2025-05-06 15:15:00,94.21,94.28,94.19,94.19,32348.0,92.6765,92.7453,92.6568,92.6568,32348.0
2025-05-06 15:20:00,94.19,94.26,94.18,94.22,37647.0,92.6568,92.7256,92.6469,92.6863,37647.0
2025-05-06 15:25:00,94.21,94.26,94.18,94.19,28442.0,92.6765,92.7256,92.6469,92.6568,28442.0
2025-05-06 15:30:00,94.19,94.29,94.19,94.22,56472.0,92.6568,92.7552,92.6568,92.6863,56472.0
2025-05-06 15:35:00,94.25,94.32,94.25,94.27,26622.0,92.7158,92.7847,92.7158,92.7355,26622.0
2025-05-06 15:40:00,94.25,94.35,94.24,94.27,51557.0,92.7158,92.8142,92.706,92.7355,51557.0
2025-05-06 15:45:00,94.29,94.33,94.17,94.27,43634.0,92.7552,92.7945,92.6371,92.7355,43634.0
2025-05-06 15:50:00,94.24,94.24,93.89,93.9,119864.0,92.706,92.706,92.3617,92.3715,119864.0
2025-05-06 15:55:00,93.88,94.04,93.81,93.82,275074.0,92.3518,92.5092,92.283,92.2928,275074.0
2025-05-07 09:30:00,93.71,94.14,93.35,93.66,145004.0,92.1846,92.6076,91.8305,92.1354,145004.0
2025-05-07 09:35:00,93.66,93.87,93.51,93.79,42137.0,92.1354,92.342,91.9879,92.2633,42137.0
2025-05-07 09:40:00,93.79,93.97,93.75,93.94,37095.0,92.2633,92.4404,92.2239,92.4109,37095.0
2025-05-07 09:45:00,93.97,93.99,93.72,93.91,56205.0,92.4404,92.46,92.1944,92.3813,56205.0
2025-05-07 09:50:00,93.92,94.05,93.78,93.78,69476.0,92.3912,92.5191,92.2535,92.2535,69476.0
2025-05-07 09:55:00,93.8,94.0,93.78,93.87,41592.0,92.2731,92.4699,92.2535,92.342,41592.0
2025-05-07 10:00:00,93.87,93.89,93.47,93.55,67199.0,92.342,92.3617,91.9485,92.0272,67199.0
2025-05-07 10:05:00,93.51,93.61,93.43,93.5,77471.0,91.9879,92.0862,91.9092,91.978,77471.0
2025-05-07 10:10:00,93.5,93.53,93.25,93.29,74648.0,91.978,92.0075,91.7321,91.7714,74648.0
2025-05-07 10:15:00,93.29,93.47,93.2,93.47,40633.0,91.7714,91.9485,91.6829,91.9485,40633.0
2025-05-07 10:20:00,93.46,93.48,93.27,93.34,26893.0,91.9387,91.9583,91.7518,91.8206,26893.0
2025-05-07 10:25:00,93.33,93.41,93.19,93.36,28384.0,91.8108,91.8895,91.6731,91.8403,28384.0
2025-05-07 10:30:00,93.36,93.47,93.24,93.24,26226.0,91.8403,91.9485,91.7222,91.7222,26226.0
2025-05-07 10:35:00,93.29,93.44,93.22,93.4,27473.0,91.7714,91.919,91.7026,91.8796,27473.0
2025-05-07 10:40:00,93.38,93.54,93.35,93.49,22803.0,91.86,92.0174,91.8305,91.9682,22803.0
2025-05-07 10:45:00,93.49,93.63,93.47,93.57,23203.0,91.9682,92.1059,91.9485,92.0469,23203.0
2025-05-07 10:50:00,93.58,93.68,93.43,93.47,25052.0,92.0567,92.1551,91.9092,91.9485,25052.0
2025-05-07 10:55:00,93.43,93.49,93.3,93.48,14777.0,91.9092,91.9682,91.7813,91.9583,14777.0
2025-05-07 11:00:00,93.45,93.52,93.35,93.48,28117.0,91.9288,91.9977,91.8305,91.9583,28117.0
2025-05-07 11:05:00,93.5,93.72,93.45,93.69,100529.0,91.978,92.1944,91.9288,92.1649,100529.0
2025-05-07 11:10:00,93.68,93.75,93.6,93.64,57395.0,92.1551,92.2239,92.0764,92.1157,57395.0
2025-05-07 11:15:00,93.64,93.77,93.6,93.7,28083.0,92.1157,92.2436,92.0764,92.1748,28083.0
2025-05-07 11:20:00,93.73,93.94,93.69,93.93,112719.0,92.2043,92.4109,92.1649,92.401,112719.0
2025-05-07 11:25:00,93.92,94.03,93.88,93.99,122954.0,92.3912,92.4994,92.3518,92.46,122954.0
2025-05-07 11:30:00,93.99,94.15,93.97,94.02,75267.0,92.46,92.6174,92.4404,92.4896,75267.0
2025-05-07 11:35:00,94.03,94.16,93.9,94.15,53903.0,92.4994,92.6273,92.3715,92.6174,53903.0
2025-05-07 11:40:00,94.13,94.23,94.1,94.12,18260.0,92.5978,92.6961,92.5682,92.5879,18260.0
2025-05-07 11:45:00,94.1,94.13,93.91,94.02,33396.0,92.5682,92.5978,92.3813,92.4896,33396.0
2025-05-07 11:50:00,93.99,94.03,93.93,93.98,37224.0,92.46,92.4994,92.401,92.4502,37224.0
2025-05-07 11:55:00,94.01,94.02,93.92,93.96,12946.0,92.4797,92.4896,92.3912,92.4305,12946.0
2025-05-07 12:00:00,93.91,93.97,93.81,93.87,17495.0,92.3813,92.4404,92.283,92.342,17495.0
2025-05-07 12:05:00,93.88,93.91,93.81,93.84,27977.0,92.3518,92.3813,92.283,92.3125,27977.0
2025-05-07 12:10:00,93.84,93.96,93.84,93.95,13757.0,92.3125,92.4305,92.3125,92.4207,13757.0
2025-05-07 12:15:00,93.96,94.04,93.91,93.99,16085.0,92.4305,92.5092,92.3813,92.46,16085.0
2025-05-07 12:20:00,94.02,94.05,93.79,93.82,47442.0,92.4896,92.5191,92.2633,92.2928,47442.0
2025-05-07 12:25:00,93.81,93.91,93.78,93.78,9483.0,92.283,92.3813,92.2535,92.2535,9483.0
2025-05-07 12:30:00,93.82,93.85,93.74,93.79,12487.0,92.2928,92.3223,92.2141,92.2633,12487.0
2025-05-07 12:35:00,93.79,93.93,93.78,93.93,9300.0,92.2633,92.401,92.2535,92.401,9300.0
2025-05-07 12:40:00,93.95,93.98,93.9,93.92,6436.0,92.4207,92.4502,92.3715,92.3912,6436.0
2025-05-07 12:45:00,93.91,93.94,93.85,93.91,8801.0,92.3813,92.4109,92.3223,92.3813,8801.0
2025-05-07 12:50:00,93.92,93.98,93.85,93.92,18744.0,92.3912,92.4502,92.3223,92.3912,18744.0
2025-05-07 12:55:00,93.94,93.99,93.91,93.97,9401.0,92.4109,92.46,92.3813,92.4404,9401.0
2025-05-07 13:00:00,93.98,94.0,93.91,93.91,18458.0,92.4502,92.4699,92.3813,92.3813,18458.0
2025-05-07 13:05:00,93.94,93.95,93.88,93.93,7715.0,92.4109,92.4207,92.3518,92.401,7715.0
2025-05-07 13:10:00,93.94,94.02,93.89,94.01,24053.0,92.4109,92.4896,92.3617,92.4797,24053.0
2025-05-07 13:15:00,94.01,94.04,93.96,93.98,32958.0,92.4797,92.5092,92.4305,92.4502,32958.0
2025-05-07 13:20:00,93.98,94.19,93.96,94.16,32517.0,92.4502,92.6568,92.4305,92.6273,32517.0
2025-05-07 13:25:00,94.14,94.15,93.94,93.95,31629.0,92.6076,92.6174,92.4109,92.4207,31629.0
2025-05-07 13:30:00,93.95,94.0,93.86,93.91,10582.0,92.4207,92.4699,92.3322,92.3813,10582.0
2025-05-07 13:35:00,93.91,94.01,93.84,94.01,32461.0,92.3813,92.4797,92.3125,92.4797,32461.0
2025-05-07 13:40:00,94.0,94.08,93.97,94.06,13786.0,92.4699,92.5486,92.4404,92.5289,13786.0
2025-05-07 13:45:00,94.08,94.22,94.07,94.22,17976.0,92.5486,92.6863,92.5387,92.6863,17976.0
2025-05-07 13:50:00,94.23,94.28,94.1,94.22,36711.0,92.6961,92.7453,92.5682,92.6863,36711.0
2025-05-07 13:55:00,94.21,94.22,94.07,94.12,42181.0,92.6765,92.6863,92.5387,92.5879,42181.0
2025-05-07 14:00:00,94.08,94.29,94.03,94.2,35799.0,92.5486,92.7552,92.4994,92.6666,35799.0
2025-05-07 14:05:00,94.21,94.22,93.54,93.65,37757.0,92.6765,92.6863,92.0174,92.1256,37757.0
2025-05-07 14:10:00,93.65,93.7,93.43,93.43,61553.0,92.1256,92.1748,91.9092,91.9092,61553.0
2025-05-07 14:15:00,93.4,93.72,93.37,93.72,29304.0,91.8796,92.1944,91.8501,92.1944,29304.0
2025-05-07 14:20:00,93.67,93.75,93.62,93.7,30140.0,92.1452,92.2239,92.0961,92.1748,30140.0
2025-05-07 14:25:00,93.72,93.81,93.67,93.68,71537.0,92.1944,92.283,92.1452,92.1551,71537.0
2025-05-07 14:30:00,93.71,94.05,93.67,94.05,48646.0,92.1846,92.5191,92.1452,92.5191,48646.0
2025-05-07 14:35:00,93.99,94.05,93.82,94.0,80826.0,92.46,92.5191,92.2928,92.4699,80826.0
2025-05-07 14:40:00,94.02,94.1,93.93,93.95,44406.0,92.4896,92.5682,92.401,92.4207,44406.0
2025-05-07 14:45:00,93.99,94.02,93.55,93.69,25171.0,92.46,92.4896,92.0272,92.1649,25171.0
2025-05-07 14:50:00,93.7,93.78,93.61,93.72,20732.0,92.1748,92.2535,92.0862,92.1944,20732.0
2025-05-07 14:55:00,93.76,94.23,93.75,94.16,29686.0,92.2338,92.6961,92.2239,92.6273,29686.0
2025-05-07 15:00:00,94.16,94.18,93.99,94.01,24975.0,92.6273,92.6469,92.46,92.4797,24975.0
2025-05-07 15:05:00,94.0,94.17,93.93,94.14,20411.0,92.4699,92.6371,92.401,92.6076,20411.0
2025-05-07 15:10:00,94.14,94.14,93.88,94.09,21671.0,92.6076,92.6076,92.3518,92.5584,21671.0
2025-05-07 15:15:00,94.08,94.14,93.95,94.14,24725.0,92.5486,92.6076,92.4207,92.6076,24725.0
2025-05-07 15:20:00,94.15,94.22,93.96,93.99,32837.0,92.6174,92.6863,92.4305,92.46,32837.0
2025-05-07 15:25:00,93.95,93.98,93.7,93.72,40542.0,92.4207,92.4502,92.1748,92.1944,40542.0
2025-05-07 15:30:00,93.73,93.85,93.67,93.73,24255.0,92.2043,92.3223,92.1452,92.2043,24255.0
2025-05-07 15:35:00,93.73,93.91,93.72,93.87,27393.0,92.2043,92.3813,92.1944,92.342,27393.0
2025-05-07 15:40:00,93.87,94.38,93.85,94.11,124119.0,92.342,92.8437,92.3223,92.5781,124119.0
2025-05-07 15:45:00,94.15,94.22,93.98,94.06,52756.0,92.6174,92.6863,92.4502,92.5289,52756.0
2025-05-07 15:50:00,94.01,94.15,93.83,93.99,139405.0,92.4797,92.6174,92.3026,92.46,139405.0
2025-05-07 15:55:00,94.02,94.11,93.91,93.95,205535.0,92.4896,92.5781,92.3813,92.4207,205535.0
2025-05-08 09:30:00,94.69,94.8,94.54,94.66,96646.0,93.1486,93.2569,93.0011,93.1191,96646.0
2025-05-08 09:35:00,94.66,94.77,94.6,94.64,42093.0,93.1191,93.2273,93.0601,93.0995,42093.0
2025-05-08 09:40:00,94.69,94.72,94.45,94.51,34403.0,93.1486,93.1782,92.9126,92.9716,34403.0
2025-05-08 09:45:00,94.51,94.93,94.51,94.77,60043.0,92.9716,93.3847,92.9716,93.2273,60043.0
2025-05-08 09:50:00,94.8,94.85,94.67,94.84,47741.0,93.2569,93.306,93.129,93.2962,47741.0
2025-05-08 09:55:00,94.81,95.12,94.79,95.05,74460.0,93.2667,93.5716,93.247,93.5028,74460.0
2025-05-08 10:00:00,95.06,95.28,95.01,95.2,52114.0,93.5126,93.729,93.4634,93.6503,52114.0
2025-05-08 10:05:00,95.22,95.34,95.03,95.08,62983.0,93.67,93.7881,93.4831,93.5323,62983.0
2025-05-08 10:10:00,95.05,95.18,94.87,95.12,38546.0,93.5028,93.6307,93.3257,93.5716,38546.0
2025-05-08 10:15:00,95.12,95.26,95.01,95.06,24891.0,93.5716,93.7094,93.4634,93.5126,24891.0
2025-05-08 10:20:00,95.06,95.4,95.05,95.39,80739.0,93.5126,93.8471,93.5028,93.8372,80739.0
2025-05-08 10:25:00,95.34,95.5,95.34,95.48,63530.0,93.7881,93.9455,93.7881,93.9258,63530.0
2025-05-08 10:30:00,95.46,95.71,95.4,95.6,48624.0,93.9061,94.152,93.8471,94.0438,48624.0
2025-05-08 10:35:00,95.6,95.71,95.48,95.63,25899.0,94.0438,94.152,93.9258,94.0733,25899.0
2025-05-08 10:40:00,95.61,95.63,95.41,95.49,35599.0,94.0537,94.0733,93.8569,93.9356,35599.0
2025-05-08 10:45:00,95.51,95.59,95.35,95.52,25701.0,93.9553,94.034,93.7979,93.9651,25701.0
2025-05-08 10:50:00,95.5,95.65,95.25,95.36,57846.0,93.9455,94.093,93.6995,93.8077,57846.0
2025-05-08 10:55:00,95.36,95.36,95.06,95.22,59714.0,93.8077,93.8077,93.5126,93.67,59714.0
2025-05-08 11:00:00,95.16,95.5,95.12,95.45,27220.0,93.611,93.9455,93.5716,93.8963,27220.0
2025-05-08 11:05:00,95.45,95.64,95.4,95.4,68717.0,93.8963,94.0832,93.8471,93.8471,68717.0
2025-05-08 11:10:00,95.42,95.43,95.3,95.35,33679.0,93.8668,93.8766,93.7487,93.7979,33679.0
2025-05-08 11:15:00,95.36,95.61,95.35,95.57,36459.0,93.8077,94.0537,93.7979,94.0143,36459.0
2025-05-08 11:20:00,95.62,95.92,95.58,95.92,55518.0,94.0635,94.3586,94.0242,94.3586,55518.0
2025-05-08 11:25:00,95.87,96.23,95.87,96.16,102132.0,94.3094,94.6636,94.3094,94.5947,102132.0
2025-05-08 11:30:00,96.18,96.4,96.03,96.31,32444.0,94.6144,94.8308,94.4668,94.7423,32444.0
2025-05-08 11:35:00,96.33,96.42,96.27,96.38,24397.0,94.7619,94.8505,94.7029,94.8111,24397.0
2025-05-08 11:40:00,96.42,96.84,96.42,96.79,32077.0,94.8505,95.2636,94.8505,95.2145,32077.0
2025-05-08 11:45:00,96.78,96.92,96.77,96.9,35410.0,95.2046,95.3423,95.1948,95.3227,35410.0
2025-05-08 11:50:00,96.91,96.99,96.78,96.83,25705.0,95.3325,95.4112,95.2046,95.2538,25705.0
2025-05-08 11:55:00,96.8,96.86,96.65,96.65,37991.0,95.2243,95.2833,95.0767,95.0767,37991.0
2025-05-08 12:00:00,96.68,96.87,96.67,96.84,19519.0,95.1063,95.2932,95.0964,95.2636,19519.0
2025-05-08 12:05:00,96.82,96.82,96.64,96.67,18946.0,95.244,95.244,95.0669,95.0964,18946.0
2025-05-08 12:10:00,96.67,96.99,96.67,96.93,47617.0,95.0964,95.4112,95.0964,95.3522,47617.0
2025-05-08 12:15:00,96.92,97.09,96.9,97.08,23616.0,95.3423,95.5096,95.3227,95.4997,23616.0
2025-05-08 12:20:00,97.1,97.24,97.1,97.18,23335.0,95.5194,95.6571,95.5194,95.5981,23335.0
2025-05-08 12:25:00,97.18,97.33,97.16,97.33,82932.0,95.5981,95.7457,95.5784,95.7457,82932.0
2025-05-08 12:30:00,97.31,97.34,97.18,97.18,36124.0,95.726,95.7555,95.5981,95.5981,36124.0
2025-05-08 12:35:00,97.19,97.37,97.18,97.33,34318.0,95.6079,95.785,95.5981,95.7457,34318.0
2025-05-08 12:40:00,97.34,97.43,97.24,97.38,29451.0,95.7555,95.844,95.6571,95.7949,29451.0
2025-05-08 12:45:00,97.37,97.54,97.33,97.51,47252.0,95.785,95.9523,95.7457,95.9227,47252.0
2025-05-08 12:50:00,97.52,97.55,97.43,97.48,48548.0,95.9326,95.9621,95.844,95.8932,48548.0
2025-05-08 12:55:00,97.49,97.51,97.38,97.44,21209.0,95.9031,95.9227,95.7949,95.8539,21209.0
2025-05-08 13:00:00,97.45,97.49,97.3,97.31,24037.0,95.8637,95.9031,95.7162,95.726,24037.0
2025-05-08 13:05:00,97.31,97.32,97.24,97.28,21390.0,95.726,95.7358,95.6571,95.6965,21390.0
2025-05-08 13:10:00,97.28,97.3,97.04,97.07,46951.0,95.6965,95.7162,95.4604,95.4899,46951.0
2025-05-08 13:15:00,97.05,97.18,96.96,97.18,31152.0,95.4702,95.5981,95.3817,95.5981,31152.0
2025-05-08 13:20:00,97.17,97.31,97.15,97.31,33656.0,95.5883,95.726,95.5686,95.726,33656.0
2025-05-08 13:25:00,97.33,97.33,97.19,97.22,29845.0,95.7457,95.7457,95.6079,95.6375,29845.0
2025-05-08 13:30:00,97.21,97.39,97.2,97.23,26780.0,95.6276,95.8047,95.6178,95.6473,26780.0
2025-05-08 13:35:00,97.23,97.33,97.16,97.24,15899.0,95.6473,95.7457,95.5784,95.6571,15899.0
2025-05-08 13:40:00,97.21,97.26,97.13,97.14,8059.0,95.6276,95.6768,95.5489,95.5588,8059.0
2025-05-08 13:45:00,97.12,97.16,97.01,97.08,28700.0,95.5391,95.5784,95.4309,95.4997,28700.0
2025-05-08 13:50:00,97.06,97.07,96.98,96.99,18263.0,95.4801,95.4899,95.4014,95.4112,18263.0
2025-05-08 13:55:00,96.97,96.97,96.76,96.77,32234.0,95.3915,95.3915,95.1849,95.1948,32234.0
2025-05-08 14:00:00,96.78,96.85,96.67,96.72,22449.0,95.2046,95.2735,95.0964,95.1456,22449.0
2025-05-08 14:05:00,96.7,96.73,96.65,96.65,22374.0,95.1259,95.1554,95.0767,95.0767,22374.0
2025-05-08 14:10:00,96.64,96.67,96.59,96.63,40123.0,95.0669,95.0964,95.0177,95.0571,40123.0
2025-05-08 14:15:00,96.63,96.89,96.63,96.86,40018.0,95.0571,95.3128,95.0571,95.2833,40018.0
2025-05-08 14:20:00,96.89,96.92,96.65,96.67,161735.0,95.3128,95.3423,95.0767,95.0964,161735.0
2025-05-08 14:25:00,96.66,96.73,96.54,96.62,34953.0,95.0866,95.1554,94.9685,95.0472,34953.0
2025-05-08 14:30:00,96.62,96.9,96.61,96.83,32813.0,95.0472,95.3227,95.0374,95.2538,32813.0
2025-05-08 14:35:00,96.83,96.88,96.74,96.8,30607.0,95.2538,95.303,95.1653,95.2243,30607.0
2025-05-08 14:40:00,96.8,96.95,96.8,96.95,30151.0,95.2243,95.3719,95.2243,95.3719,30151.0
2025-05-08 14:45:00,96.95,97.03,96.93,96.96,31415.0,95.3719,95.4506,95.3522,95.3817,31415.0
2025-05-08 14:50:00,96.96,97.02,96.85,96.95,31793.0,95.3817,95.4407,95.2735,95.3719,31793.0
2025-05-08 14:55:00,96.97,96.97,96.85,96.93,27653.0,95.3915,95.3915,95.2735,95.3522,27653.0
2025-05-08 15:00:00,96.91,96.92,96.79,96.84,30488.0,95.3325,95.3423,95.2145,95.2636,30488.0
2025-05-08 15:05:00,96.85,96.92,96.76,96.86,31797.0,95.2735,95.3423,95.1849,95.2833,31797.0
2025-05-08 15:10:00,96.86,96.86,96.7,96.73,46880.0,95.2833,95.2833,95.1259,95.1554,46880.0
2025-05-08 15:15:00,96.72,96.79,96.7,96.78,40906.0,95.1456,95.2145,95.1259,95.2046,40906.0
2025-05-08 15:20:00,96.79,97.15,96.78,96.98,156593.0,95.2145,95.5686,95.2046,95.4014,156593.0
2025-05-08 15:25:00,96.96,97.22,96.96,97.18,64279.0,95.3817,95.6375,95.3817,95.5981,64279.0
2025-05-08 15:30:00,97.18,97.26,97.11,97.2,52671.0,95.5981,95.6768,95.5293,95.6178,52671.0
2025-05-08 15:35:00,97.22,97.33,97.19,97.27,47414.0,95.6375,95.7457,95.6079,95.6866,47414.0
2025-05-08 15:40:00,97.25,97.32,97.12,97.28,80874.0,95.667,95.7358,95.5391,95.6965,80874.0
2025-05-08 15:45:00,97.29,97.31,97.1,97.2,85201.0,95.7063,95.726,95.5194,95.6178,85201.0
2025-05-08 15:50:00,97.19,97.23,96.91,96.93,125520.0,95.6079,95.6473,95.3325,95.3522,125520.0
2025-05-08 15:55:00,96.94,96.98,96.72,96.95,288843.0,95.362,95.4014,95.1456,95.3719,288843.0
2025-05-09 09:30:00,97.2,97.71,97.04,97.35,78799.0,95.6178,96.1195,95.4604,95.7653,78799.0
2025-05-09 09:35:00,97.38,97.38,97.0,97.15,23685.0,95.7949,95.7949,95.421,95.5686,23685.0
2025-05-09 09:40:00,97.23,97.35,97.13,97.28,29258.0,95.6473,95.7653,95.5489,95.6965,29258.0
2025-05-09 09:45:00,97.29,97.32,97.05,97.06,33173.0,95.7063,95.7358,95.4702,95.4801,33173.0
2025-05-09 09:50:00,97.06,97.2,96.98,97.11,40932.0,95.4801,95.6178,95.4014,95.5293,40932.0
2025-05-09 09:55:00,97.09,97.13,96.83,96.97,43111.0,95.5096,95.5489,95.2538,95.3915,43111.0
2025-05-09 10:00:00,96.97,97.1,96.95,97.06,36214.0,95.3915,95.5194,95.3719,95.4801,36214.0
2025-05-09 10:05:00,97.1,97.1,96.9,96.97,43178.0,95.5194,95.5194,95.3227,95.3915,43178.0
2025-05-09 10:10:00,96.96,97.14,96.92,97.02,46877.0,95.3817,95.5588,95.3423,95.4407,46877.0
2025-05-09 10:15:00,97.0,97.04,96.78,96.78,27585.0,95.421,95.4604,95.2046,95.2046,27585.0
2025-05-09 10:20:00,96.78,96.86,96.65,96.7,31226.0,95.2046,95.2833,95.0767,95.1259,31226.0
2025-05-09 10:25:00,96.7,96.77,96.53,96.56,44852.0,95.1259,95.1948,94.9587,94.9882,44852.0
2025-05-09 10:30:00,96.56,96.69,96.44,96.5,85647.0,94.9882,95.1161,94.8702,94.9292,85647.0
2025-05-09 10:35:00,96.5,96.71,96.49,96.7,46219.0,94.9292,95.1358,94.9193,95.1259,46219.0
2025-05-09 10:40:00,96.7,96.86,96.6,96.83,48669.0,95.1259,95.2833,95.0276,95.2538,48669.0
2025-05-09 10:45:00,96.81,96.88,96.72,96.81,33879.0,95.2341,95.303,95.1456,95.2341,33879.0
2025-05-09 10:50:00,96.81,96.82,96.55,96.65,40655.0,95.2341,95.244,94.9784,95.0767,40655.0
2025-05-09 10:55:00,96.65,96.66,96.53,96.54,27264.0,95.0767,95.0866,94.9587,94.9685,27264.0
2025-05-09 11:00:00,96.55,96.7,96.53,96.67,26565.0,94.9784,95.1259,94.9587,95.0964,26565.0
2025-05-09 11:05:00,96.69,96.7,96.61,96.63,21022.0,95.1161,95.1259,95.0374,95.0571,21022.0
2025-05-09 11:10:00,96.64,96.72,96.4,96.42,73539.0,95.0669,95.1456,94.8308,94.8505,73539.0
2025-05-09 11:15:00,96.43,96.48,96.34,96.45,31356.0,94.8603,94.9095,94.7718,94.88,31356.0
2025-05-09 11:20:00,96.42,96.45,96.31,96.44,38257.0,94.8505,94.88,94.7423,94.8702,38257.0
2025-05-09 11:25:00,96.42,96.56,96.39,96.43,50650.0,94.8505,94.9882,94.821,94.8603,50650.0
2025-05-09 11:30:00,96.4,96.41,96.22,96.34,30574.0,94.8308,94.8406,94.6537,94.7718,30574.0
2025-05-09 11:35:00,96.3,96.33,96.18,96.19,29082.0,94.7324,94.7619,94.6144,94.6242,29082.0
2025-05-09 11:40:00,96.18,96.22,96.07,96.17,27853.0,94.6144,94.6537,94.5062,94.6046,27853.0
2025-05-09 11:45:00,96.2,96.24,96.1,96.17,36215.0,94.6341,94.6734,94.5357,94.6046,36215.0
2025-05-09 11:50:00,96.15,96.2,96.04,96.07,22790.0,94.5849,94.6341,94.4767,94.5062,22790.0
2025-05-09 11:55:00,96.06,96.11,96.01,96.04,21796.0,94.4963,94.5455,94.4472,94.4767,21796.0
2025-05-09 12:00:00,96.04,96.04,95.85,95.86,38232.0,94.4767,94.4767,94.2898,94.2996,38232.0
2025-05-09 12:05:00,95.85,96.09,95.85,96.02,28849.0,94.2898,94.5259,94.2898,94.457,28849.0
2025-05-09 12:10:00,96.03,96.14,95.97,96.14,13590.0,94.4668,94.575,94.4078,94.575,13590.0
2025-05-09 12:15:00,96.15,96.2,96.05,96.11,41485.0,94.5849,94.6341,94.4865,94.5455,41485.0
2025-05-09 12:20:00,96.11,96.16,96.08,96.09,21022.0,94.5455,94.5947,94.516,94.5259,21022.0
2025-05-09 12:25:00,96.06,96.09,95.96,95.97,40713.0,94.4963,94.5259,94.398,94.4078,40713.0
2025-05-09 12:30:00,95.97,95.99,95.85,95.89,28120.0,94.4078,94.4275,94.2898,94.3291,28120.0
2025-05-09 12:35:00,95.89,96.06,95.88,95.95,27722.0,94.3291,94.4963,94.3193,94.3881,27722.0
2025-05-09 12:40:00,95.93,96.07,95.93,95.97,26938.0,94.3685,94.5062,94.3685,94.4078,26938.0
2025-05-09 12:45:00,95.94,95.99,95.81,95.82,32719.0,94.3783,94.4275,94.2504,94.2603,32719.0
2025-05-09 12:50:00,95.83,95.95,95.82,95.92,20464.0,94.2701,94.3881,94.2603,94.3586,20464.0
2025-05-09 12:55:00,95.92,95.93,95.79,95.79,12289.0,94.3586,94.3685,94.2307,94.2307,12289.0
2025-05-09 13:00:00,95.79,95.88,95.79,95.87,13273.0,94.2307,94.3193,94.2307,94.3094,13273.0
2025-05-09 13:05:00,95.85,95.89,95.81,95.88,17146.0,94.2898,94.3291,94.2504,94.3193,17146.0
2025-05-09 13:10:00,95.88,96.03,95.87,95.98,26200.0,94.3193,94.4668,94.3094,94.4176,26200.0
2025-05-09 13:15:00,95.98,96.16,95.98,96.15,20200.0,94.4176,94.5947,94.4176,94.5849,20200.0
2025-05-09 13:20:00,96.15,96.21,95.97,96.14,40613.0,94.5849,94.6439,94.4078,94.575,40613.0
2025-05-09 13:25:00,96.16,96.18,96.09,96.14,23238.0,94.5947,94.6144,94.5259,94.575,23238.0
2025-05-09 13:30:00,96.14,96.29,96.13,96.21,29323.0,94.575,94.7226,94.5652,94.6439,29323.0
2025-05-09 13:35:00,96.23,96.37,96.23,96.36,15645.0,94.6636,94.8013,94.6636,94.7915,15645.0
2025-05-09 13:40:00,96.38,96.47,96.36,96.45,21285.0,94.8111,94.8997,94.7915,94.88,21285.0
2025-05-09 13:45:00,96.45,96.51,96.41,96.44,33722.0,94.88,94.939,94.8406,94.8702,33722.0
2025-05-09 13:50:00,96.44,96.46,96.21,96.31,27973.0,94.8702,94.8898,94.6439,94.7423,27973.0
2025-05-09 13:55:00,96.31,96.37,96.27,96.34,23560.0,94.7423,94.8013,94.7029,94.7718,23560.0
2025-05-09 14:00:00,96.34,96.39,96.25,96.29,19437.0,94.7718,94.821,94.6833,94.7226,19437.0
2025-05-09 14:05:00,96.28,96.3,96.2,96.24,12549.0,94.7128,94.7324,94.6341,94.6734,12549.0
2025-05-09 14:10:00,96.23,96.25,96.13,96.24,32063.0,94.6636,94.6833,94.5652,94.6734,32063.0
2025-05-09 14:15:00,96.25,96.31,96.13,96.19,35737.0,94.6833,94.7423,94.5652,94.6242,35737.0
2025-05-09 14:20:00,96.19,96.3,96.16,96.19,14803.0,94.6242,94.7324,94.5947,94.6242,14803.0
2025-05-09 14:25:00,96.16,96.2,96.04,96.05,45974.0,94.5947,94.6341,94.4767,94.4865,45974.0
2025-05-09 14:30:00,96.06,96.06,95.92,95.99,42099.0,94.4963,94.4963,94.3586,94.4275,42099.0
2025-05-09 14:35:00,95.98,96.06,95.92,96.02,32127.0,94.4176,94.4963,94.3586,94.457,32127.0
2025-05-09 14:40:00,96.04,96.07,95.96,96.06,25858.0,94.4767,94.5062,94.398,94.4963,25858.0
2025-05-09 14:45:00,96.04,96.19,96.01,96.18,23799.0,94.4767,94.6242,94.4472,94.6144,23799.0
2025-05-09 14:50:00,96.18,96.19,96.04,96.09,25384.0,94.6144,94.6242,94.4767,94.5259,25384.0
2025-05-09 14:55:00,96.1,96.14,96.05,96.12,20855.0,94.5357,94.575,94.4865,94.5554,20855.0
2025-05-09 15:00:00,96.13,96.28,96.12,96.22,18416.0,94.5652,94.7128,94.5554,94.6537,18416.0
2025-05-09 15:05:00,96.23,96.29,96.19,96.27,18996.0,94.6636,94.7226,94.6242,94.7029,18996.0
2025-05-09 15:10:00,96.27,96.36,96.21,96.27,25816.0,94.7029,94.7915,94.6439,94.7029,25816.0
2025-05-09 15:15:00,96.26,96.28,96.2,96.24,33014.0,94.6931,94.7128,94.6341,94.6734,33014.0
2025-05-09 15:20:00,96.24,96.28,96.17,96.24,38061.0,94.6734,94.7128,94.6046,94.6734,38061.0
2025-05-09 15:25:00,96.25,96.26,96.0,96.0,154599.0,94.6833,94.6931,94.4373,94.4373,154599.0
2025-05-09 15:30:00,96.01,96.02,95.84,95.88,92020.0,94.4472,94.457,94.2799,94.3193,92020.0
2025-05-09 15:35:00,95.9,96.05,95.88,96.05,54492.0,94.3389,94.4865,94.3193,94.4865,54492.0
2025-05-09 15:40:00,96.05,96.08,95.98,96.03,47933.0,94.4865,94.516,94.4176,94.4668,47933.0
2025-05-09 15:45:00,96.04,96.09,95.87,96.02,102038.0,94.4767,94.5259,94.3094,94.457,102038.0
2025-05-09 15:50:00,96.02,96.04,95.86,95.97,94030.0,94.457,94.4767,94.2996,94.4078,94030.0
2025-05-09 15:55:00,95.95,96.0,95.7,95.88,368450.0,94.3881,94.4373,94.1422,94.3193,368450.0
2025-05-12 09:30:00,100.59,102.84,100.59,102.26,364561.0,98.9526,101.166,98.9526,100.5954,364561.0
2025-05-12 09:35:00,102.27,102.5,101.98,102.04,202163.0,100.6053,100.8315,100.32,100.379,202163.0
2025-05-12 09:40:00,102.13,102.2,101.34,101.39,118805.0,100.4675,100.5364,99.6904,99.7396,118805.0
2025-05-12 09:45:00,101.41,101.56,101.16,101.25,99584.0,99.7593,99.9068,99.5133,99.6019,99584.0
2025-05-12 09:50:00,101.23,101.33,101.05,101.06,76816.0,99.5822,99.6806,99.4051,99.415,76816.0
2025-05-12 09:55:00,101.0,101.05,100.48,100.7,123784.0,99.3559,99.4051,98.8444,99.0608,123784.0
2025-05-12 10:00:00,100.7,101.34,100.69,101.32,211696.0,99.0608,99.6904,99.051,99.6707,211696.0
2025-05-12 10:05:00,101.32,101.51,101.27,101.33,76026.0,99.6707,99.8576,99.6215,99.6806,76026.0
2025-05-12 10:10:00,101.31,101.46,101.21,101.28,52601.0,99.6609,99.8084,99.5625,99.6314,52601.0
2025-05-12 10:15:00,101.26,101.28,100.92,101.06,43426.0,99.6117,99.6314,99.2772,99.415,43426.0
2025-05-12 10:20:00,101.03,101.41,100.98,101.37,40974.0,99.3854,99.7593,99.3363,99.7199,40974.0
2025-05-12 10:25:00,101.38,101.38,101.09,101.17,49324.0,99.7297,99.7297,99.4445,99.5232,49324.0
2025-05-12 10:30:00,101.19,101.51,100.94,101.32,174359.0,99.5428,99.8576,99.2969,99.6707,174359.0
2025-05-12 10:35:00,101.29,101.29,100.93,101.11,40598.0,99.6412,99.6412,99.2871,99.4641,40598.0
2025-05-12 10:40:00,101.1,101.1,100.84,101.04,48467.0,99.4543,99.4543,99.1985,99.3953,48467.0
2025-05-12 10:45:00,101.04,101.21,100.97,101.14,86284.0,99.3953,99.5625,99.3264,99.4937,86284.0
2025-05-12 10:50:00,101.16,101.24,100.95,101.01,34521.0,99.5133,99.592,99.3067,99.3658,34521.0
2025-05-12 10:55:00,101.02,101.02,100.61,100.61,50289.0,99.3756,99.3756,98.9723,98.9723,50289.0
2025-05-12 11:00:00,100.6,100.68,100.43,100.59,41251.0,98.9624,99.0411,98.7952,98.9526,41251.0
2025-05-12 11:05:00,100.61,100.67,100.45,100.45,28733.0,98.9723,99.0313,98.8149,98.8149,28733.0
2025-05-12 11:10:00,100.45,100.88,100.37,100.79,43470.0,98.8149,99.2379,98.7362,99.1493,43470.0
2025-05-12 11:15:00,100.81,100.85,100.62,100.81,51941.0,99.169,99.2084,98.9821,99.169,51941.0
2025-05-12 11:20:00,100.8,100.84,100.67,100.7,81766.0,99.1592,99.1985,99.0313,99.0608,81766.0
2025-05-12 11:25:00,100.72,100.76,100.51,100.61,35241.0,99.0805,99.1198,98.8739,98.9723,35241.0
2025-05-12 11:30:00,100.61,100.81,100.58,100.78,38165.0,98.9723,99.169,98.9428,99.1395,38165.0
2025-05-12 11:35:00,100.78,100.95,100.71,100.94,36117.0,99.1395,99.3067,99.0707,99.2969,36117.0
2025-05-12 11:40:00,100.92,100.95,100.79,100.85,29013.0,99.2772,99.3067,99.1493,99.2084,29013.0
2025-05-12 11:45:00,100.83,100.84,100.72,100.73,46174.0,99.1887,99.1985,99.0805,99.0903,46174.0
2025-05-12 11:50:00,100.71,100.75,100.42,100.59,42250.0,99.0707,99.11,98.7854,98.9526,42250.0
2025-05-12 11:55:00,100.61,100.64,100.42,100.53,37712.0,98.9723,99.0018,98.7854,98.8936,37712.0
2025-05-12 12:00:00,100.52,100.57,100.35,100.57,68109.0,98.8837,98.9329,98.7165,98.9329,68109.0
2025-05-12 12:05:00,100.57,100.8,100.57,100.8,63471.0,98.9329,99.1592,98.9329,99.1592,63471.0
2025-05-12 12:10:00,100.82,100.87,100.77,100.82,30932.0,99.1789,99.228,99.1297,99.1789,30932.0
2025-05-12 12:15:00,100.83,100.88,100.76,100.81,20531.0,99.1887,99.2379,99.1198,99.169,20531.0
2025-05-12 12:20:00,100.79,100.94,100.76,100.89,19570.0,99.1493,99.2969,99.1198,99.2477,19570.0
2025-05-12 12:25:00,100.9,100.97,100.68,100.68,27514.0,99.2576,99.3264,99.0411,99.0411,27514.0
2025-05-12 12:30:00,100.71,100.78,100.69,100.78,14806.0,99.0707,99.1395,99.051,99.1395,14806.0
2025-05-12 12:35:00,100.79,100.89,100.76,100.82,14928.0,99.1493,99.2477,99.1198,99.1789,14928.0
2025-05-12 12:40:00,100.84,100.84,100.7,100.79,17937.0,99.1985,99.1985,99.0608,99.1493,17937.0
2025-05-12 12:45:00,100.77,100.87,100.77,100.84,20181.0,99.1297,99.228,99.1297,99.1985,20181.0
2025-05-12 12:50:00,100.87,101.06,100.84,101.06,46195.0,99.228,99.415,99.1985,99.415,46195.0
2025-05-12 12:55:00,101.04,101.11,101.01,101.08,23571.0,99.3953,99.4641,99.3658,99.4346,23571.0
2025-05-12 13:00:00,101.07,101.21,100.99,101.16,123880.0,99.4248,99.5625,99.3461,99.5133,123880.0
2025-05-12 13:05:00,101.16,101.35,101.13,101.35,47789.0,99.5133,99.7002,99.4838,99.7002,47789.0
2025-05-12 13:10:00,101.32,101.4,101.28,101.32,28841.0,99.6707,99.7494,99.6314,99.6707,28841.0
2025-05-12 13:15:00,101.33,101.45,101.22,101.33,50040.0,99.6806,99.7986,99.5723,99.6806,50040.0
2025-05-12 13:20:00,101.33,101.36,101.22,101.3,44877.0,99.6806,99.7101,99.5723,99.651,44877.0
2025-05-12 13:25:00,101.31,101.4,101.24,101.29,38223.0,99.6609,99.7494,99.592,99.6412,38223.0
2025-05-12 13:30:00,101.29,101.6,101.29,101.57,41698.0,99.6412,99.9462,99.6412,99.9167,41698.0
2025-05-12 13:35:00,101.56,101.61,101.39,101.58,33718.0,99.9068,99.956,99.7396,99.9265,33718.0
2025-05-12 13:40:00,101.61,101.63,101.52,101.56,30780.0,99.956,99.9757,99.8675,99.9068,30780.0
2025-05-12 13:45:00,101.56,101.63,101.47,101.54,27437.0,99.9068,99.9757,99.8183,99.8871,27437.0
2025-05-12 13:50:00,101.54,101.61,101.51,101.56,44847.0,99.8871,99.956,99.8576,99.9068,44847.0
2025-05-12 13:55:00,101.57,101.66,101.47,101.48,67867.0,99.9167,100.0052,99.8183,99.8281,67867.0
2025-05-12 14:00:00,101.47,101.6,101.37,101.6,40406.0,99.8183,99.9462,99.7199,99.9462,40406.0
2025-05-12 14:05:00,101.59,101.59,101.44,101.48,39433.0,99.9363,99.9363,99.7888,99.8281,39433.0
2025-05-12 14:10:00,101.46,101.47,101.33,101.36,15848.0,99.8084,99.8183,99.6806,99.7101,15848.0
2025-05-12 14:15:00,101.36,101.55,101.34,101.55,33869.0,99.7101,99.897,99.6904,99.897,33869.0
2025-05-12 14:20:00,101.55,101.58,101.39,101.41,51849.0,99.897,99.9265,99.7396,99.7593,51849.0
2025-05-12 14:25:00,101.4,101.47,101.28,101.43,41848.0,99.7494,99.8183,99.6314,99.7789,41848.0
2025-05-12 14:30:00,101.42,101.53,101.41,101.52,94650.0,99.7691,99.8773,99.7593,99.8675,94650.0
2025-05-12 14:35:00,101.52,101.65,101.47,101.57,49924.0,99.8675,99.9953,99.8183,99.9167,49924.0
2025-05-12 14:40:00,101.59,101.6,101.47,101.53,27061.0,99.9363,99.9462,99.8183,99.8773,27061.0
2025-05-12 14:45:00,101.52,101.58,101.44,101.44,23625.0,99.8675,99.9265,99.7888,99.7888,23625.0
2025-05-12 14:50:00,101.46,101.48,101.25,101.25,29700.0,99.8084,99.8281,99.6019,99.6019,29700.0
2025-05-12 14:55:00,101.26,101.32,101.19,101.24,29576.0,99.6117,99.6707,99.5428,99.592,29576.0
2025-05-12 15:00:00,101.25,101.37,101.17,101.35,31458.0,99.6019,99.7199,99.5232,99.7002,31458.0
2025-05-12 15:05:00,101.35,101.39,101.26,101.28,39152.0,99.7002,99.7396,99.6117,99.6314,39152.0
2025-05-12 15:10:00,101.28,101.3,100.96,101.05,62753.0,99.6314,99.651,99.3166,99.4051,62753.0
2025-05-12 15:15:00,101.05,101.17,100.98,101.11,56488.0,99.4051,99.5232,99.3363,99.4641,56488.0
2025-05-12 15:20:00,101.1,101.13,101.05,101.06,41676.0,99.4543,99.4838,99.4051,99.415,41676.0
2025-05-12 15:25:00,101.06,101.07,100.89,100.95,86912.0,99.415,99.4248,99.2477,99.3067,86912.0
2025-05-12 15:30:00,100.95,101.08,100.85,101.08,91148.0,99.3067,99.4346,99.2084,99.4346,91148.0
2025-05-12 15:35:00,101.07,101.17,100.96,100.97,71148.0,99.4248,99.5232,99.3166,99.3264,71148.0
2025-05-12 15:40:00,100.97,101.07,100.9,100.93,90343.0,99.3264,99.4248,99.2576,99.2871,90343.0
2025-05-12 15:45:00,100.93,101.03,100.87,101.01,94350.0,99.2871,99.3854,99.228,99.3658,94350.0
2025-05-12 15:50:00,101.02,101.06,100.87,100.98,136164.0,99.3756,99.415,99.228,99.3363,136164.0
2025-05-12 15:55:00,100.98,101.23,100.8,101.21,358629.0,99.3363,99.5822,99.1592,99.5625,358629.0
2025-05-13 09:30:00,101.38,101.46,100.77,100.82,111219.0,99.7297,99.8084,99.1297,99.1789,111219.0
2025-05-13 09:35:00,100.94,100.94,99.91,100.19,105840.0,99.2969,99.2969,98.2837,98.5591,105840.0
2025-05-13 09:40:00,100.2,100.35,100.09,100.15,39310.0,98.569,98.7165,98.4607,98.5198,39310.0
2025-05-13 09:45:00,100.13,100.22,99.72,99.82,69152.0,98.5001,98.5886,98.0968,98.1951,69152.0
2025-05-13 09:50:00,99.81,100.02,99.77,99.92,53902.0,98.1853,98.3919,98.146,98.2935,53902.0
2025-05-13 09:55:00,99.9,100.11,99.72,99.78,90473.0,98.2738,98.4804,98.0968,98.1558,90473.0
2025-05-13 10:00:00,99.8,99.95,99.72,99.94,163573.0,98.1755,98.323,98.0968,98.3132,163573.0
2025-05-13 10:05:00,99.9,100.08,99.7,100.02,55448.0,98.2738,98.4509,98.0771,98.3919,55448.0
2025-05-13 10:10:00,100.05,100.2,99.9,100.19,56724.0,98.4214,98.569,98.2738,98.5591,56724.0
2025-05-13 10:15:00,100.2,100.2,99.96,99.98,48181.0,98.569,98.569,98.3329,98.3525,48181.0
2025-05-13 10:20:00,99.97,100.06,99.77,99.79,35429.0,98.3427,98.4312,98.146,98.1656,35429.0
2025-05-13 10:25:00,99.8,99.91,99.68,99.7,51724.0,98.1755,98.2837,98.0574,98.0771,51724.0
2025-05-13 10:30:00,99.72,99.81,99.68,99.77,31064.0,98.0968,98.1853,98.0574,98.146,31064.0
2025-05-13 10:35:00,99.77,99.87,99.62,99.75,43412.0,98.146,98.2443,97.9984,98.1263,43412.0
2025-05-13 10:40:00,99.75,99.85,99.6,99.63,35842.0,98.1263,98.2247,97.9787,98.0082,35842.0
2025-05-13 10:45:00,99.6,99.68,99.32,99.38,75316.0,97.9787,98.0574,97.7033,97.7623,75316.0
2025-05-13 10:50:00,99.39,99.56,99.32,99.4,45609.0,97.7721,97.9394,97.7033,97.782,45609.0
2025-05-13 10:55:00,99.4,99.54,99.36,99.54,39621.0,97.782,97.9197,97.7426,97.9197,39621.0
2025-05-13 11:00:00,99.53,99.68,99.48,99.57,32976.0,97.9099,98.0574,97.8607,97.9492,32976.0
2025-05-13 11:05:00,99.55,99.6,99.41,99.44,27915.0,97.9295,97.9787,97.7918,97.8213,27915.0
2025-05-13 11:10:00,99.44,99.61,99.4,99.61,29944.0,97.8213,97.9886,97.782,97.9886,29944.0
2025-05-13 11:15:00,99.62,99.78,99.56,99.63,36693.0,97.9984,98.1558,97.9394,98.0082,36693.0
2025-05-13 11:20:00,99.63,99.74,99.58,99.73,28131.0,98.0082,98.1164,97.959,98.1066,28131.0
2025-05-13 11:25:00,99.71,99.87,99.68,99.78,47375.0,98.0869,98.2443,98.0574,98.1558,47375.0
2025-05-13 11:30:00,99.8,99.96,99.75,99.83,38621.0,98.1755,98.3329,98.1263,98.205,38621.0
2025-05-13 11:35:00,99.83,99.93,99.68,99.92,58292.0,98.205,98.3033,98.0574,98.2935,58292.0
2025-05-13 11:40:00,99.95,100.09,99.89,99.97,56992.0,98.323,98.4607,98.264,98.3427,56992.0
2025-05-13 11:45:00,99.99,100.05,99.89,99.94,57841.0,98.3624,98.4214,98.264,98.3132,57841.0
2025-05-13 11:50:00,99.92,99.93,99.78,99.81,49722.0,98.2935,98.3033,98.1558,98.1853,49722.0
2025-05-13 11:55:00,99.83,99.83,99.7,99.79,34522.0,98.205,98.205,98.0771,98.1656,34522.0
2025-05-13 12:00:00,99.75,99.75,99.59,99.64,46203.0,98.1263,98.1263,97.9689,98.0181,46203.0
2025-05-13 12:05:00,99.63,99.75,99.62,99.73,21882.0,98.0082,98.1263,97.9984,98.1066,21882.0
2025-05-13 12:10:00,99.73,99.87,99.7,99.83,28954.0,98.1066,98.2443,98.0771,98.205,28954.0
2025-05-13 12:15:00,99.81,100.01,99.76,99.79,33780.0,98.1853,98.382,98.1361,98.1656,33780.0
2025-05-13 12:20:00,99.79,99.86,99.71,99.75,15973.0,98.1656,98.2345,98.0869,98.1263,15973.0
2025-05-13 12:25:00,99.75,99.76,99.64,99.67,12135.0,98.1263,98.1361,98.0181,98.0476,12135.0
2025-05-13 12:30:00,99.67,99.7,99.59,99.63,17272.0,98.0476,98.0771,97.9689,98.0082,17272.0
2025-05-13 12:35:00,99.63,99.69,99.58,99.69,18627.0,98.0082,98.0673,97.959,98.0673,18627.0
2025-05-13 12:40:00,99.66,99.68,99.57,99.59,15816.0,98.0377,98.0574,97.9492,97.9689,15816.0
2025-05-13 12:45:00,99.6,99.65,99.5,99.6,32127.0,97.9787,98.0279,97.8803,97.9787,32127.0
2025-05-13 12:50:00,99.6,99.6,99.42,99.54,26475.0,97.9787,97.9787,97.8016,97.9197,26475.0
2025-05-13 12:55:00,99.53,99.54,99.45,99.5,16641.0,97.9099,97.9197,97.8312,97.8803,16641.0
2025-05-13 13:00:00,99.47,99.53,99.41,99.45,22139.0,97.8508,97.9099,97.7918,97.8312,22139.0
2025-05-13 13:05:00,99.46,99.56,99.46,99.49,18645.0,97.841,97.9394,97.841,97.8705,18645.0
2025-05-13 13:10:00,99.51,99.61,99.49,99.59,15191.0,97.8902,97.9886,97.8705,97.9689,15191.0
2025-05-13 13:15:00,99.58,99.65,99.53,99.54,24498.0,97.959,98.0279,97.9099,97.9197,24498.0
2025-05-13 13:20:00,99.52,99.52,99.31,99.34,56572.0,97.9,97.9,97.6934,97.723,56572.0
2025-05-13 13:25:00,99.35,99.42,99.31,99.38,39262.0,97.7328,97.8016,97.6934,97.7623,39262.0
2025-05-13 13:30:00,99.38,99.55,99.34,99.53,45118.0,97.7623,97.9295,97.723,97.9099,45118.0
2025-05-13 13:35:00,99.53,99.54,99.35,99.37,42079.0,97.9099,97.9197,97.7328,97.7525,42079.0
2025-05-13 13:40:00,99.37,99.55,99.33,99.54,53457.0,97.7525,97.9295,97.7131,97.9197,53457.0
2025-05-13 13:45:00,99.54,99.57,99.41,99.5,39823.0,97.9197,97.9492,97.7918,97.8803,39823.0
2025-05-13 13:50:00,99.51,99.65,99.47,99.51,40845.0,97.8902,98.0279,97.8508,97.8902,40845.0
2025-05-13 13:55:00,99.51,99.52,99.43,99.45,37435.0,97.8902,97.9,97.8115,97.8312,37435.0
2025-05-13 14:00:00,99.45,99.5,99.39,99.5,34457.0,97.8312,97.8803,97.7721,97.8803,34457.0
2025-05-13 14:05:00,99.49,99.53,99.42,99.47,52625.0,97.8705,97.9099,97.8016,97.8508,52625.0
2025-05-13 14:10:00,99.48,99.63,99.47,99.55,48678.0,97.8607,98.0082,97.8508,97.9295,48678.0
2025-05-13 14:15:00,99.55,99.62,99.48,99.61,35699.0,97.9295,97.9984,97.8607,97.9886,35699.0
2025-05-13 14:20:00,99.61,99.65,99.52,99.6,33096.0,97.9886,98.0279,97.9,97.9787,33096.0
2025-05-13 14:25:00,99.6,99.62,99.56,99.59,26851.0,97.9787,97.9984,97.9394,97.9689,26851.0
2025-05-13 14:30:00,99.58,99.65,99.57,99.63,29291.0,97.959,98.0279,97.9492,98.0082,29291.0
2025-05-13 14:35:00,99.62,99.73,99.58,99.72,38432.0,97.9984,98.1066,97.959,98.0968,38432.0
2025-05-13 14:40:00,99.73,99.76,99.67,99.68,33827.0,98.1066,98.1361,98.0476,98.0574,33827.0
2025-05-13 14:45:00,99.68,99.7,99.57,99.66,27390.0,98.0574,98.0771,97.9492,98.0377,27390.0
2025-05-13 14:50:00,99.66,99.78,99.63,99.76,30225.0,98.0377,98.1558,98.0082,98.1361,30225.0
2025-05-13 14:55:00,99.74,99.95,99.73,99.91,49547.0,98.1164,98.323,98.1066,98.2837,49547.0
2025-05-13 15:00:00,99.91,99.97,99.88,99.93,63011.0,98.2837,98.3427,98.2542,98.3033,63011.0
2025-05-13 15:05:00,99.94,99.96,99.84,99.92,60012.0,98.3132,98.3329,98.2148,98.2935,60012.0
2025-05-13 15:10:00,99.91,100.07,99.9,100.02,91947.0,98.2837,98.4411,98.2738,98.3919,91947.0
2025-05-13 15:15:00,100.03,100.04,99.9,99.95,45540.0,98.4017,98.4116,98.2738,98.323,45540.0
2025-05-13 15:20:00,99.93,100.05,99.89,100.05,56457.0,98.3033,98.4214,98.264,98.4214,56457.0
2025-05-13 15:25:00,100.06,100.12,100.0,100.1,86359.0,98.4312,98.4903,98.3722,98.4706,86359.0
2025-05-13 15:30:00,100.11,100.23,100.09,100.18,50636.0,98.4804,98.5985,98.4607,98.5493,50636.0
2025-05-13 15:35:00,100.18,100.19,100.08,100.15,60125.0,98.5493,98.5591,98.4509,98.5198,60125.0
2025-05-13 15:40:00,100.14,100.16,100.1,100.11,46510.0,98.5099,98.5296,98.4706,98.4804,46510.0
2025-05-13 15:45:00,100.12,100.18,99.96,99.98,97882.0,98.4903,98.5493,98.3329,98.3525,97882.0
2025-05-13 15:50:00,99.98,100.05,99.87,99.87,115893.0,98.3525,98.4214,98.2443,98.2443,115893.0
2025-05-13 15:55:00,99.88,99.92,99.78,99.8,393768.0,98.2542,98.2935,98.1558,98.1755,393768.0
2025-05-14 09:30:00,99.85,100.04,98.95,99.23,206691.0,98.2247,98.4116,97.3393,97.6147,206691.0
2025-05-14 09:35:00,99.22,99.48,98.78,99.2,61904.0,97.6049,97.8607,97.1721,97.5852,61904.0
2025-05-14 09:40:00,99.2,99.62,99.15,99.4,46995.0,97.5852,97.9984,97.536,97.782,46995.0
2025-05-14 09:45:00,99.45,99.52,99.29,99.4,49298.0,97.8312,97.9,97.6738,97.782,49298.0
2025-05-14 09:50:00,99.4,99.47,99.22,99.43,53145.0,97.782,97.8508,97.6049,97.8115,53145.0
2025-05-14 09:55:00,99.43,99.46,99.07,99.17,66251.0,97.8115,97.841,97.4573,97.5557,66251.0
2025-05-14 10:00:00,99.19,99.3,98.99,99.3,84047.0,97.5754,97.6836,97.3786,97.6836,84047.0
2025-05-14 10:05:00,99.3,99.44,99.25,99.34,31892.0,97.6836,97.8213,97.6344,97.723,31892.0
2025-05-14 10:10:00,99.32,99.47,99.22,99.47,17128.0,97.7033,97.8508,97.6049,97.8508,17128.0
2025-05-14 10:15:00,99.47,99.53,99.4,99.53,19735.0,97.8508,97.9099,97.782,97.9099,19735.0
2025-05-14 10:20:00,99.49,99.73,99.46,99.67,33473.0,97.8705,98.1066,97.841,98.0476,33473.0
2025-05-14 10:25:00,99.62,99.8,99.53,99.59,57062.0,97.9984,98.1755,97.9099,97.9689,57062.0
2025-05-14 10:30:00,99.58,99.88,99.56,99.87,36368.0,97.959,98.2542,97.9394,98.2443,36368.0
2025-05-14 10:35:00,99.88,99.96,99.71,99.71,29375.0,98.2542,98.3329,98.0869,98.0869,29375.0
2025-05-14 10:40:00,99.7,99.75,99.57,99.68,49016.0,98.0771,98.1263,97.9492,98.0574,49016.0
2025-05-14 10:45:00,99.68,99.73,99.64,99.73,19060.0,98.0574,98.1066,98.0181,98.1066,19060.0
2025-05-14 10:50:00,99.75,99.84,99.7,99.83,30204.0,98.1263,98.2148,98.0771,98.205,30204.0
2025-05-14 10:55:00,99.82,99.94,99.8,99.88,60690.0,98.1951,98.3132,98.1755,98.2542,60690.0
2025-05-14 11:00:00,99.89,99.89,99.48,99.54,46202.0,98.264,98.264,97.8607,97.9197,46202.0
2025-05-14 11:05:00,99.56,99.56,99.4,99.56,45397.0,97.9394,97.9394,97.782,97.9394,45397.0
2025-05-14 11:10:00,99.57,99.84,99.57,99.84,79073.0,97.9492,98.2148,97.9492,98.2148,79073.0
2025-05-14 11:15:00,99.81,99.89,99.64,99.82,82512.0,98.1853,98.264,98.0181,98.1951,82512.0
2025-05-14 11:20:00,99.83,100.16,99.8,100.05,64584.0,98.205,98.5296,98.1755,98.4214,64584.0
2025-05-14 11:25:00,100.01,100.16,100.01,100.09,32744.0,98.382,98.5296,98.382,98.4607,32744.0
2025-05-14 11:30:00,100.07,100.08,99.9,100.02,18271.0,98.4411,98.4509,98.2738,98.3919,18271.0
2025-05-14 11:35:00,100.04,100.14,99.99,100.0,27959.0,98.4116,98.5099,98.3624,98.3722,27959.0
2025-05-14 11:40:00,100.0,100.1,99.98,99.98,24738.0,98.3722,98.4706,98.3525,98.3525,24738.0
2025-05-14 11:45:00,99.99,100.01,99.87,99.96,35519.0,98.3624,98.382,98.2443,98.3329,35519.0
2025-05-14 11:50:00,99.97,99.98,99.78,99.9,21023.0,98.3427,98.3525,98.1558,98.2738,21023.0
2025-05-14 11:55:00,99.87,99.93,99.8,99.85,21164.0,98.2443,98.3033,98.1755,98.2247,21164.0
2025-05-14 12:00:00,99.85,99.99,99.81,99.9,16633.0,98.2247,98.3624,98.1853,98.2738,16633.0
2025-05-14 12:05:00,99.92,99.98,99.87,99.88,22883.0,98.2935,98.3525,98.2443,98.2542,22883.0
2025-05-14 12:10:00,99.91,99.92,99.8,99.81,21385.0,98.2837,98.2935,98.1755,98.1853,21385.0
2025-05-14 12:15:00,99.81,99.92,99.79,99.89,22485.0,98.1853,98.2935,98.1656,98.264,22485.0
2025-05-14 12:20:00,99.89,99.9,99.78,99.82,24959.0,98.264,98.2738,98.1558,98.1951,24959.0
2025-05-14 12:25:00,99.82,99.83,99.7,99.72,22254.0,98.1951,98.205,98.0771,98.0968,22254.0
2025-05-14 12:30:00,99.72,99.78,99.68,99.73,21569.0,98.0968,98.1558,98.0574,98.1066,21569.0
2025-05-14 12:35:00,99.73,99.75,99.62,99.63,13741.0,98.1066,98.1263,97.9984,98.0082,13741.0
2025-05-14 12:40:00,99.61,99.62,99.55,99.6,26184.0,97.9886,97.9984,97.9295,97.9787,26184.0
2025-05-14 12:45:00,99.59,99.72,99.59,99.7,15257.0,97.9689,98.0968,97.9689,98.0771,15257.0
2025-05-14 12:50:00,99.7,99.74,99.64,99.64,27794.0,98.0771,98.1164,98.0181,98.0181,27794.0
2025-05-14 12:55:00,99.64,99.74,99.63,99.72,14349.0,98.0181,98.1164,98.0082,98.0968,14349.0
2025-05-14 13:00:00,99.71,99.72,99.62,99.66,20567.0,98.0869,98.0968,97.9984,98.0377,20567.0
2025-05-14 13:05:00,99.67,99.68,99.55,99.59,15989.0,98.0476,98.0574,97.9295,97.9689,15989.0
2025-05-14 13:10:00,99.58,99.58,99.42,99.48,40597.0,97.959,97.959,97.8016,97.8607,40597.0
2025-05-14 13:15:00,99.49,99.51,99.35,99.36,40399.0,97.8705,97.8902,97.7328,97.7426,40399.0
2025-05-14 13:20:00,99.36,99.36,99.22,99.28,20529.0,97.7426,97.7426,97.6049,97.6639,20529.0
2025-05-14 13:25:00,99.29,99.5,99.28,99.5,26898.0,97.6738,97.8803,97.6639,97.8803,26898.0
2025-05-14 13:30:00,99.49,99.56,99.44,99.45,13068.0,97.8705,97.9394,97.8213,97.8312,13068.0
2025-05-14 13:35:00,99.45,99.5,99.37,99.38,15307.0,97.8312,97.8803,97.7525,97.7623,15307.0
2025-05-14 13:40:00,99.37,99.45,99.36,99.4,21347.0,97.7525,97.8312,97.7426,97.782,21347.0
2025-05-14 13:45:00,99.37,99.39,99.27,99.28,25690.0,97.7525,97.7721,97.6541,97.6639,25690.0
2025-05-14 13:50:00,99.29,99.47,99.29,99.4,34671.0,97.6738,97.8508,97.6738,97.782,34671.0
2025-05-14 13:55:00,99.4,99.4,99.35,99.4,10625.0,97.782,97.782,97.7328,97.782,10625.0
2025-05-14 14:00:00,99.4,99.45,99.39,99.45,30513.0,97.782,97.8312,97.7721,97.8312,30513.0
2025-05-14 14:05:00,99.46,99.5,99.35,99.36,21787.0,97.841,97.8803,97.7328,97.7426,21787.0
2025-05-14 14:10:00,99.35,99.38,99.26,99.28,10458.0,97.7328,97.7623,97.6443,97.6639,10458.0
2025-05-14 14:15:00,99.27,99.35,99.2,99.33,27880.0,97.6541,97.7328,97.5852,97.7131,27880.0
2025-05-14 14:20:00,99.29,99.51,99.29,99.5,59573.0,97.6738,97.8902,97.6738,97.8803,59573.0
2025-05-14 14:25:00,99.5,99.55,99.43,99.52,49320.0,97.8803,97.9295,97.8115,97.9,49320.0
2025-05-14 14:30:00,99.56,99.77,99.55,99.75,20260.0,97.9394,98.146,97.9295,98.1263,20260.0
2025-05-14 14:35:00,99.75,99.79,99.67,99.73,28772.0,98.1263,98.1656,98.0476,98.1066,28772.0
2025-05-14 14:40:00,99.71,99.81,99.71,99.8,16589.0,98.0869,98.1853,98.0869,98.1755,16589.0
2025-05-14 14:45:00,99.8,99.8,99.69,99.78,39052.0,98.1755,98.1755,98.0673,98.1558,39052.0
2025-05-14 14:50:00,99.79,99.82,99.69,99.69,26405.0,98.1656,98.1951,98.0673,98.0673,26405.0
2025-05-14 14:55:00,99.7,99.79,99.69,99.79,15768.0,98.0771,98.1656,98.0673,98.1656,15768.0
2025-05-14 15:00:00,99.79,99.87,99.72,99.78,42354.0,98.1656,98.2443,98.0968,98.1558,42354.0
2025-05-14 15:05:00,99.77,99.87,99.76,99.81,32231.0,98.146,98.2443,98.1361,98.1853,32231.0
2025-05-14 15:10:00,99.81,99.84,99.78,99.84,21786.0,98.1853,98.2148,98.1558,98.2148,21786.0
2025-05-14 15:15:00,99.84,99.95,99.78,99.79,49734.0,98.2148,98.323,98.1558,98.1656,49734.0
2025-05-14 15:20:00,99.77,99.81,99.71,99.73,51379.0,98.146,98.1853,98.0869,98.1066,51379.0
2025-05-14 15:25:00,99.72,99.72,99.66,99.67,21854.0,98.0968,98.0968,98.0377,98.0476,21854.0
2025-05-14 15:30:00,99.66,99.69,99.64,99.67,30329.0,98.0377,98.0673,98.0181,98.0476,30329.0
2025-05-14 15:35:00,99.67,99.73,99.66,99.7,45632.0,98.0476,98.1066,98.0377,98.0771,45632.0
2025-05-14 15:40:00,99.7,99.72,99.65,99.67,40588.0,98.0771,98.0968,98.0279,98.0476,40588.0
2025-05-14 15:45:00,99.66,99.7,99.53,99.61,55322.0,98.0377,98.0771,97.9099,97.9886,55322.0
2025-05-14 15:50:00,99.62,99.83,99.61,99.76,116084.0,97.9984,98.205,97.9886,98.1361,116084.0
2025-05-14 15:55:00,99.76,99.82,99.61,99.65,319809.0,98.1361,98.1951,97.9886,98.0279,319809.0
2025-05-15 09:30:00,99.9,99.9,99.5,99.71,90856.0,98.2738,98.2738,97.8803,98.0869,90856.0
2025-05-15 09:35:00,99.72,99.87,99.54,99.73,27132.0,98.0968,98.2443,97.9197,98.1066,27132.0
2025-05-15 09:40:00,99.79,99.93,99.62,99.7,76639.0,98.1656,98.3033,97.9984,98.0771,76639.0
2025-05-15 09:45:00,99.74,99.81,99.55,99.65,30883.0,98.1164,98.1853,97.9295,98.0279,30883.0
2025-05-15 09:50:00,99.68,99.78,99.51,99.69,45675.0,98.0574,98.1558,97.8902,98.0673,45675.0
2025-05-15 09:55:00,99.72,99.79,99.56,99.62,22884.0,98.0968,98.1656,97.9394,97.9984,22884.0
2025-05-15 10:00:00,99.62,99.72,99.58,99.68,24139.0,97.9984,98.0968,97.959,98.0574,24139.0
2025-05-15 10:05:00,99.69,99.69,99.24,99.45,43336.0,98.0673,98.0673,97.6246,97.8312,43336.0
2025-05-15 10:10:00,99.45,99.57,99.42,99.5,25323.0,97.8312,97.9492,97.8016,97.8803,25323.0
2025-05-15 10:15:00,99.5,99.59,99.42,99.44,51781.0,97.8803,97.9689,97.8016,97.8213,51781.0
2025-05-15 10:20:00,99.45,99.6,99.44,99.53,26166.0,97.8312,97.9787,97.8213,97.9099,26166.0
2025-05-15 10:25:00,99.5,99.55,99.34,99.37,21794.0,97.8803,97.9295,97.723,97.7525,21794.0
2025-05-15 10:30:00,99.39,99.56,99.34,99.54,24979.0,97.7721,97.9394,97.723,97.9197,24979.0
2025-05-15 10:35:00,99.56,99.74,99.45,99.72,39571.0,97.9394,98.1164,97.8312,98.0968,39571.0
2025-05-15 10:40:00,99.74,99.79,99.56,99.61,19670.0,98.1164,98.1656,97.9394,97.9886,19670.0
2025-05-15 10:45:00,99.65,99.66,99.49,99.5,20260.0,98.0279,98.0377,97.8705,97.8803,20260.0
2025-05-15 10:50:00,99.48,99.62,99.47,99.56,23307.0,97.8607,97.9984,97.8508,97.9394,23307.0
2025-05-15 10:55:00,99.56,99.58,99.44,99.57,19598.0,97.9394,97.959,97.8213,97.9492,19598.0
2025-05-15 11:00:00,99.57,99.71,99.52,99.68,19672.0,97.9492,98.0869,97.9,98.0574,19672.0
2025-05-15 11:05:00,99.71,99.81,99.67,99.7,25025.0,98.0869,98.1853,98.0476,98.0771,25025.0
2025-05-15 11:10:00,99.7,99.82,99.7,99.82,27566.0,98.0771,98.1951,98.0771,98.1951,27566.0
2025-05-15 11:15:00,99.79,99.88,99.76,99.84,33901.0,98.1656,98.2542,98.1361,98.2148,33901.0
2025-05-15 11:20:00,99.84,99.97,99.8,99.91,35312.0,98.2148,98.3427,98.1755,98.2837,35312.0
2025-05-15 11:25:00,99.92,100.0,99.9,99.95,57889.0,98.2935,98.3722,98.2738,98.323,57889.0
2025-05-15 11:30:00,99.95,99.95,99.86,99.89,28032.0,98.323,98.323,98.2345,98.264,28032.0
2025-05-15 11:35:00,99.87,99.87,99.76,99.79,25638.0,98.2443,98.2443,98.1361,98.1656,25638.0
2025-05-15 11:40:00,99.8,99.98,99.79,99.98,18889.0,98.1755,98.3525,98.1656,98.3525,18889.0
2025-05-15 11:45:00,99.95,99.98,99.89,99.9,20281.0,98.323,98.3525,98.264,98.2738,20281.0
2025-05-15 11:50:00,99.9,99.92,99.82,99.87,16866.0,98.2738,98.2935,98.1951,98.2443,16866.0
2025-05-15 11:55:00,99.87,99.96,99.85,99.92,21905.0,98.2443,98.3329,98.2247,98.2935,21905.0
2025-05-15 12:00:00,99.91,99.93,99.84,99.89,16084.0,98.2837,98.3033,98.2148,98.264,16084.0
2025-05-15 12:05:00,99.88,100.11,99.88,100.09,30761.0,98.2542,98.4804,98.2542,98.4607,30761.0
2025-05-15 12:10:00,100.11,100.19,100.09,100.14,46113.0,98.4804,98.5591,98.4607,98.5099,46113.0
2025-05-15 12:15:00,100.14,100.18,100.09,100.12,28400.0,98.5099,98.5493,98.4607,98.4903,28400.0
2025-05-15 12:20:00,100.1,100.22,100.1,100.2,18344.0,98.4706,98.5886,98.4706,98.569,18344.0
2025-05-15 12:25:00,100.21,100.21,100.07,100.14,24033.0,98.5788,98.5788,98.4411,98.5099,24033.0
2025-05-15 12:30:00,100.15,100.15,100.09,100.11,19602.0,98.5198,98.5198,98.4607,98.4804,19602.0
2025-05-15 12:35:00,100.13,100.16,100.09,100.15,17472.0,98.5001,98.5296,98.4607,98.5198,17472.0
2025-05-15 12:40:00,100.14,100.15,100.06,100.07,26042.0,98.5099,98.5198,98.4312,98.4411,26042.0
2025-05-15 12:45:00,100.06,100.24,100.06,100.17,65899.0,98.4312,98.6083,98.4312,98.5394,65899.0
2025-05-15 12:50:00,100.16,100.28,100.16,100.23,114842.0,98.5296,98.6477,98.5296,98.5985,114842.0
2025-05-15 12:55:00,100.25,100.31,100.22,100.26,38181.0,98.6181,98.6772,98.5886,98.628,38181.0
2025-05-15 13:00:00,100.26,100.29,100.11,100.18,77595.0,98.628,98.6575,98.4804,98.5493,77595.0
2025-05-15 13:05:00,100.2,100.21,100.06,100.08,26260.0,98.569,98.5788,98.4312,98.4509,26260.0
2025-05-15 13:10:00,100.08,100.09,99.93,99.98,27024.0,98.4509,98.4607,98.3033,98.3525,27024.0
2025-05-15 13:15:00,100.0,100.03,99.93,99.98,20540.0,98.3722,98.4017,98.3033,98.3525,20540.0
2025-05-15 13:20:00,99.97,100.13,99.95,100.1,27103.0,98.3427,98.5001,98.323,98.4706,27103.0
2025-05-15 13:25:00,100.1,100.12,99.99,99.99,30026.0,98.4706,98.4903,98.3624,98.3624,30026.0
2025-05-15 13:30:00,99.97,100.0,99.86,99.88,41853.0,98.3427,98.3722,98.2345,98.2542,41853.0
2025-05-15 13:35:00,99.87,100.06,99.86,99.98,34855.0,98.2443,98.4312,98.2345,98.3525,34855.0
2025-05-15 13:40:00,99.99,100.05,99.92,100.03,20944.0,98.3624,98.4214,98.2935,98.4017,20944.0
2025-05-15 13:45:00,100.05,100.09,100.0,100.02,15813.0,98.4214,98.4607,98.3722,98.3919,15813.0
2025-05-15 13:50:00,100.04,100.06,99.94,99.94,28406.0,98.4116,98.4312,98.3132,98.3132,28406.0
2025-05-15 13:55:00,99.93,99.96,99.85,99.96,29179.0,98.3033,98.3329,98.2247,98.3329,29179.0
2025-05-15 14:00:00,99.95,100.01,99.95,100.01,15014.0,98.323,98.382,98.323,98.382,15014.0
2025-05-15 14:05:00,100.01,100.02,99.95,99.98,24156.0,98.382,98.3919,98.323,98.3525,24156.0
2025-05-15 14:10:00,99.98,100.17,99.96,100.16,27304.0,98.3525,98.5394,98.3329,98.5296,27304.0
2025-05-15 14:15:00,100.16,100.24,100.12,100.2,35342.0,98.5296,98.6083,98.4903,98.569,35342.0
2025-05-15 14:20:00,100.2,100.27,100.18,100.26,44000.0,98.569,98.6378,98.5493,98.628,44000.0
2025-05-15 14:25:00,100.25,100.28,100.21,100.23,30946.0,98.6181,98.6477,98.5788,98.5985,30946.0
2025-05-15 14:30:00,100.25,100.36,100.21,100.34,30873.0,98.6181,98.7263,98.5788,98.7067,30873.0
2025-05-15 14:35:00,100.34,100.39,100.29,100.31,25621.0,98.7067,98.7559,98.6575,98.6772,25621.0
2025-05-15 14:40:00,100.29,100.33,100.22,100.24,29646.0,98.6575,98.6968,98.5886,98.6083,29646.0
2025-05-15 14:45:00,100.23,100.3,100.21,100.23,35850.0,98.5985,98.6673,98.5788,98.5985,35850.0
2025-05-15 14:50:00,100.22,100.26,100.18,100.2,23540.0,98.5886,98.628,98.5493,98.569,23540.0
2025-05-15 14:55:00,100.19,100.22,100.16,100.17,34509.0,98.5591,98.5886,98.5296,98.5394,34509.0
2025-05-15 15:00:00,100.16,100.19,100.06,100.11,34139.0,98.5296,98.5591,98.4312,98.4804,34139.0
2025-05-15 15:05:00,100.12,100.18,100.03,100.04,26526.0,98.4903,98.5493,98.4017,98.4116,26526.0
2025-05-15 15:10:00,100.05,100.09,100.0,100.05,42025.0,98.4214,98.4607,98.3722,98.4214,42025.0
2025-05-15 15:15:00,100.04,100.2,100.04,100.19,29980.0,98.4116,98.569,98.4116,98.5591,29980.0
2025-05-15 15:20:00,100.2,100.33,100.19,100.3,36826.0,98.569,98.6968,98.5591,98.6673,36826.0
2025-05-15 15:25:00,100.3,100.3,100.19,100.25,23154.0,98.6673,98.6673,98.5591,98.6181,23154.0
2025-05-15 15:30:00,100.23,100.3,100.22,100.25,28762.0,98.5985,98.6673,98.5886,98.6181,28762.0
2025-05-15 15:35:00,100.22,100.25,100.16,100.18,36864.0,98.5886,98.6181,98.5296,98.5493,36864.0
2025-05-15 15:40:00,100.18,100.23,100.15,100.2,50840.0,98.5493,98.5985,98.5198,98.569,50840.0
2025-05-15 15:45:00,100.2,100.27,100.18,100.2,56659.0,98.569,98.6378,98.5493,98.569,56659.0
2025-05-15 15:50:00,100.22,100.33,100.19,100.21,71474.0,98.5886,98.6968,98.5591,98.5788,71474.0
2025-05-15 15:55:00,100.2,100.41,100.16,100.36,270592.0,98.569,98.7755,98.5296,98.7263,270592.0
2025-05-16 09:30:00,101.28,101.65,100.56,100.76,417997.0,99.6314,99.9953,98.9231,99.1198,417997.0
2025-05-16 09:35:00,100.73,100.81,100.46,100.57,72661.0,99.0903,99.169,98.8247,98.9329,72661.0
2025-05-16 09:40:00,100.61,100.73,100.49,100.52,67141.0,98.9723,99.0903,98.8542,98.8837,67141.0
2025-05-16 09:45:00,100.54,100.71,100.45,100.67,35883.0,98.9034,99.0707,98.8149,99.0313,35883.0
2025-05-16 09:50:00,100.67,100.78,100.61,100.7,20884.0,99.0313,99.1395,98.9723,99.0608,20884.0
2025-05-16 09:55:00,100.73,100.87,100.68,100.77,48570.0,99.0903,99.228,99.0411,99.1297,48570.0
2025-05-16 10:00:00,100.73,100.73,100.53,100.64,20336.0,99.0903,99.0903,98.8936,99.0018,20336.0
2025-05-16 10:05:00,100.64,100.64,100.38,100.48,53700.0,99.0018,99.0018,98.746,98.8444,53700.0
2025-05-16 10:10:00,100.49,100.6,100.44,100.45,39776.0,98.8542,98.9624,98.805,98.8149,39776.0
2025-05-16 10:15:00,100.45,100.54,100.42,100.42,29700.0,98.8149,98.9034,98.7854,98.7854,29700.0
2025-05-16 10:20:00,100.43,100.7,100.42,100.68,41633.0,98.7952,99.0608,98.7854,99.0411,41633.0
2025-05-16 10:25:00,100.66,100.77,100.56,100.68,49325.0,99.0215,99.1297,98.9231,99.0411,49325.0
2025-05-16 10:30:00,100.66,100.72,100.56,100.6,18650.0,99.0215,99.0805,98.9231,98.9624,18650.0
2025-05-16 10:35:00,100.57,100.79,100.55,100.75,14173.0,98.9329,99.1493,98.9133,99.11,14173.0
2025-05-16 10:40:00,100.74,100.87,100.73,100.77,23311.0,99.1002,99.228,99.0903,99.1297,23311.0
2025-05-16 10:45:00,100.8,100.83,100.64,100.7,32488.0,99.1592,99.1887,99.0018,99.0608,32488.0
2025-05-16 10:50:00,100.69,100.76,100.51,100.55,72597.0,99.051,99.1198,98.8739,98.9133,72597.0
2025-05-16 10:55:00,100.53,100.75,100.53,100.67,37293.0,98.8936,99.11,98.8936,99.0313,37293.0
2025-05-16 11:00:00,100.69,100.73,100.58,100.59,19439.0,99.051,99.0903,98.9428,98.9526,19439.0
2025-05-16 11:05:00,100.61,100.63,100.42,100.43,18782.0,98.9723,98.992,98.7854,98.7952,18782.0
2025-05-16 11:10:00,100.43,100.6,100.42,100.54,41949.0,98.7952,98.9624,98.7854,98.9034,41949.0
2025-05-16 11:15:00,100.55,100.62,100.52,100.62,22629.0,98.9133,98.9821,98.8837,98.9821,22629.0
2025-05-16 11:20:00,100.62,100.66,100.42,100.47,26440.0,98.9821,99.0215,98.7854,98.8346,26440.0
2025-05-16 11:25:00,100.45,100.53,100.4,100.49,31282.0,98.8149,98.8936,98.7657,98.8542,31282.0
2025-05-16 11:30:00,100.49,100.61,100.47,100.56,25693.0,98.8542,98.9723,98.8346,98.9231,25693.0
2025-05-16 11:35:00,100.58,100.62,100.52,100.56,22839.0,98.9428,98.9821,98.8837,98.9231,22839.0
2025-05-16 11:40:00,100.55,100.66,100.51,100.53,24290.0,98.9133,99.0215,98.8739,98.8936,24290.0
2025-05-16 11:45:00,100.53,100.57,100.46,100.47,26826.0,98.8936,98.9329,98.8247,98.8346,26826.0
2025-05-16 11:50:00,100.48,100.51,100.35,100.41,74260.0,98.8444,98.8739,98.7165,98.7755,74260.0
2025-05-16 11:55:00,100.39,100.48,100.39,100.46,25780.0,98.7559,98.8444,98.7559,98.8247,25780.0
2025-05-16 12:00:00,100.45,100.49,100.39,100.44,23980.0,98.8149,98.8542,98.7559,98.805,23980.0
2025-05-16 12:05:00,100.43,100.49,100.4,100.47,28137.0,98.7952,98.8542,98.7657,98.8346,28137.0
2025-05-16 12:10:00,100.49,100.6,100.46,100.59,16197.0,98.8542,98.9624,98.8247,98.9526,16197.0
2025-05-16 12:15:00,100.58,100.82,100.55,100.78,31536.0,98.9428,99.1789,98.9133,99.1395,31536.0
2025-05-16 12:20:00,100.79,100.92,100.78,100.91,29848.0,99.1493,99.2772,99.1395,99.2674,29848.0
2025-05-16 12:25:00,100.9,101.04,100.85,100.86,32785.0,99.2576,99.3953,99.2084,99.2182,32785.0
2025-05-16 12:30:00,100.85,101.06,100.83,101.01,29583.0,99.2084,99.415,99.1887,99.3658,29583.0
2025-05-16 12:35:00,100.99,101.06,100.92,101.06,21240.0,99.3461,99.415,99.2772,99.415,21240.0
2025-05-16 12:40:00,101.06,101.07,100.92,100.94,19774.0,99.415,99.4248,99.2772,99.2969,19774.0
2025-05-16 12:45:00,100.94,101.07,100.9,100.96,55626.0,99.2969,99.4248,99.2576,99.3166,55626.0
2025-05-16 12:50:00,100.95,101.07,100.94,100.98,27327.0,99.3067,99.4248,99.2969,99.3363,27327.0
2025-05-16 12:55:00,100.97,101.01,100.92,100.93,39902.0,99.3264,99.3658,99.2772,99.2871,39902.0
2025-05-16 13:00:00,100.93,101.04,100.93,100.96,33173.0,99.2871,99.3953,99.2871,99.3166,33173.0
2025-05-16 13:05:00,100.97,101.04,100.91,100.96,35775.0,99.3264,99.3953,99.2674,99.3166,35775.0
2025-05-16 13:10:00,100.94,100.94,100.76,100.79,21428.0,99.2969,99.2969,99.1198,99.1493,21428.0
2025-05-16 13:15:00,100.8,100.99,100.8,100.94,33775.0,99.1592,99.3461,99.1592,99.2969,33775.0
2025-05-16 13:20:00,100.98,101.01,100.91,100.95,21478.0,99.3363,99.3658,99.2674,99.3067,21478.0
2025-05-16 13:25:00,100.95,100.95,100.79,100.79,12667.0,99.3067,99.3067,99.1493,99.1493,12667.0
2025-05-16 13:30:00,100.8,100.88,100.8,100.83,13085.0,99.1592,99.2379,99.1592,99.1887,13085.0
2025-05-16 13:35:00,100.83,100.85,100.76,100.77,14457.0,99.1887,99.2084,99.1198,99.1297,14457.0
2025-05-16 13:40:00,100.77,100.86,100.75,100.86,23838.0,99.1297,99.2182,99.11,99.2182,23838.0
2025-05-16 13:45:00,100.85,100.9,100.82,100.89,17966.0,99.2084,99.2576,99.1789,99.2477,17966.0
2025-05-16 13:50:00,100.88,100.91,100.75,100.77,21162.0,99.2379,99.2674,99.11,99.1297,21162.0
2025-05-16 13:55:00,100.78,100.83,100.75,100.79,14371.0,99.1395,99.1887,99.11,99.1493,14371.0
2025-05-16 14:00:00,100.78,100.88,100.76,100.81,12890.0,99.1395,99.2379,99.1198,99.169,12890.0
2025-05-16 14:05:00,100.83,100.95,100.82,100.84,28081.0,99.1887,99.3067,99.1789,99.1985,28081.0
2025-05-16 14:10:00,100.83,100.97,100.79,100.93,43742.0,99.1887,99.3264,99.1493,99.2871,43742.0
2025-05-16 14:15:00,100.93,100.97,100.89,100.94,19670.0,99.2871,99.3264,99.2477,99.2969,19670.0
2025-05-16 14:20:00,100.95,101.01,100.91,100.93,30541.0,99.3067,99.3658,99.2674,99.2871,30541.0
2025-05-16 14:25:00,100.96,100.96,100.81,100.93,35768.0,99.3166,99.3166,99.169,99.2871,35768.0
2025-05-16 14:30:00,100.93,100.98,100.85,100.86,24991.0,99.2871,99.3363,99.2084,99.2182,24991.0
2025-05-16 14:35:00,100.88,100.99,100.83,100.99,19076.0,99.2379,99.3461,99.1887,99.3461,19076.0
2025-05-16 14:40:00,100.99,101.06,100.97,101.0,49381.0,99.3461,99.415,99.3264,99.3559,49381.0
2025-05-16 14:45:00,101.01,101.13,100.99,101.08,44258.0,99.3658,99.4838,99.3461,99.4346,44258.0
2025-05-16 14:50:00,101.08,101.11,101.04,101.04,26142.0,99.4346,99.4641,99.3953,99.3953,26142.0
2025-05-16 14:55:00,101.04,101.16,101.02,101.14,50544.0,99.3953,99.5133,99.3756,99.4937,50544.0
2025-05-16 15:00:00,101.12,101.13,101.05,101.09,27140.0,99.474,99.4838,99.4051,99.4445,27140.0
2025-05-16 15:05:00,101.08,101.18,101.06,101.12,31954.0,99.4346,99.533,99.415,99.474,31954.0
2025-05-16 15:10:00,101.1,101.14,101.05,101.09,39543.0,99.4543,99.4937,99.4051,99.4445,39543.0
2025-05-16 15:15:00,101.1,101.21,101.08,101.14,43124.0,99.4543,99.5625,99.4346,99.4937,43124.0
2025-05-16 15:20:00,101.15,101.21,101.07,101.08,95603.0,99.5035,99.5625,99.4248,99.4346,95603.0
2025-05-16 15:25:00,101.08,101.11,101.04,101.09,48128.0,99.4346,99.4641,99.3953,99.4445,48128.0
2025-05-16 15:30:00,101.09,101.13,101.02,101.04,43751.0,99.4445,99.4838,99.3756,99.3953,43751.0
2025-05-16 15:35:00,101.05,101.09,100.97,101.03,51701.0,99.4051,99.4445,99.3264,99.3854,51701.0
2025-05-16 15:40:00,101.03,101.08,100.95,100.96,47113.0,99.3854,99.4346,99.3067,99.3166,47113.0
2025-05-16 15:45:00,100.96,100.98,100.84,100.86,67812.0,99.3166,99.3363,99.1985,99.2182,67812.0
2025-05-16 15:50:00,100.85,101.06,100.8,101.01,128713.0,99.2084,99.415,99.1592,99.3658,128713.0
2025-05-16 15:55:00,101.02,101.32,100.96,101.32,316287.0,99.3756,99.6707,99.3166,99.6707,316287.0
2025-05-19 09:30:00,98.44,98.99,98.37,98.65,181329.0,98.44,98.99,98.37,98.65,181329.0
2025-05-19 09:35:00,98.64,98.76,98.55,98.72,83092.0,98.64,98.76,98.55,98.72,83092.0
2025-05-19 09:40:00,98.7,98.95,98.67,98.81,64049.0,98.7,98.95,98.67,98.81,64049.0
2025-05-19 09:45:00,98.81,98.91,98.63,98.88,50960.0,98.81,98.91,98.63,98.88,50960.0
2025-05-19 09:50:00,98.92,98.92,98.71,98.81,67449.0,98.92,98.92,98.71,98.81,67449.0
2025-05-19 09:55:00,98.81,98.93,98.74,98.88,69192.0,98.81,98.93,98.74,98.88,69192.0
2025-05-19 10:00:00,98.91,99.04,98.81,98.82,80182.0,98.91,99.04,98.81,98.82,80182.0
2025-05-19 10:05:00,98.8,99.05,98.79,98.99,120034.0,98.8,99.05,98.79,98.99,120034.0
2025-05-19 10:10:00,98.99,99.04,98.72,98.8,107802.0,98.99,99.04,98.72,98.8,107802.0
2025-05-19 10:15:00,98.8,98.9,98.8,98.89,38342.0,98.8,98.9,98.8,98.89,38342.0
2025-05-19 10:20:00,98.86,98.91,98.71,98.72,87203.0,98.86,98.91,98.71,98.72,87203.0
2025-05-19 10:25:00,98.73,98.73,98.46,98.56,63565.0,98.73,98.73,98.46,98.56,63565.0
2025-05-19 10:30:00,98.6,98.67,98.46,98.67,45826.0,98.6,98.67,98.46,98.67,45826.0
2025-05-19 10:35:00,98.68,98.75,98.64,98.67,35882.0,98.68,98.75,98.64,98.67,35882.0
2025-05-19 10:40:00,98.67,98.67,98.53,98.54,26723.0,98.67,98.67,98.53,98.54,26723.0
2025-05-19 10:45:00,98.54,98.64,98.5,98.61,39741.0,98.54,98.64,98.5,98.61,39741.0
2025-05-19 10:50:00,98.61,98.69,98.59,98.61,30466.0,98.61,98.69,98.59,98.61,30466.0
2025-05-19 10:55:00,98.6,98.65,98.56,98.56,13367.0,98.6,98.65,98.56,98.56,13367.0
2025-05-19 11:00:00,98.6,98.7,98.58,98.61,40649.0,98.6,98.7,98.58,98.61,40649.0
2025-05-19 11:05:00,98.6,98.6,98.41,98.45,20670.0,98.6,98.6,98.41,98.45,20670.0
2025-05-19 11:10:00,98.46,98.53,98.43,98.5,11428.0,98.46,98.53,98.43,98.5,11428.0
2025-05-19 11:15:00,98.51,98.65,98.49,98.65,40329.0,98.51,98.65,98.49,98.65,40329.0
2025-05-19 11:20:00,98.65,98.71,98.6,98.68,35342.0,98.65,98.71,98.6,98.68,35342.0
2025-05-19 11:25:00,98.68,98.69,98.5,98.5,25176.0,98.68,98.69,98.5,98.5,25176.0
2025-05-19 11:30:00,98.51,98.56,98.44,98.45,20248.0,98.51,98.56,98.44,98.45,20248.0
2025-05-19 11:35:00,98.45,98.46,98.37,98.43,13573.0,98.45,98.46,98.37,98.43,13573.0
2025-05-19 11:40:00,98.46,98.54,98.43,98.51,46584.0,98.46,98.54,98.43,98.51,46584.0
2025-05-19 11:45:00,98.51,98.54,98.4,98.42,20495.0,98.51,98.54,98.4,98.42,20495.0
2025-05-19 11:50:00,98.43,98.47,98.37,98.37,27563.0,98.43,98.47,98.37,98.37,27563.0
2025-05-19 11:55:00,98.39,98.46,98.38,98.46,29802.0,98.39,98.46,98.38,98.46,29802.0
2025-05-19 12:00:00,98.46,98.48,98.43,98.48,23151.0,98.46,98.48,98.43,98.48,23151.0
2025-05-19 12:05:00,98.48,98.54,98.47,98.51,33095.0,98.48,98.54,98.47,98.51,33095.0
2025-05-19 12:10:00,98.52,98.59,98.51,98.59,18942.0,98.52,98.59,98.51,98.59,18942.0
2025-05-19 12:15:00,98.59,98.6,98.48,98.51,14210.0,98.59,98.6,98.48,98.51,14210.0
2025-05-19 12:20:00,98.5,98.6,98.5,98.59,24648.0,98.5,98.6,98.5,98.59,24648.0
2025-05-19 12:25:00,98.6,98.68,98.6,98.66,25845.0,98.6,98.68,98.6,98.66,25845.0
2025-05-19 12:30:00,98.66,98.67,98.52,98.56,36867.0,98.66,98.67,98.52,98.56,36867.0
2025-05-19 12:35:00,98.59,98.67,98.57,98.62,43398.0,98.59,98.67,98.57,98.62,43398.0
2025-05-19 12:40:00,98.64,98.67,98.53,98.58,27270.0,98.64,98.67,98.53,98.58,27270.0
2025-05-19 12:45:00,98.59,98.67,98.57,98.65,17338.0,98.59,98.67,98.57,98.65,17338.0
2025-05-19 12:50:00,98.66,98.74,98.64,98.72,50463.0,98.66,98.74,98.64,98.72,50463.0
2025-05-19 12:55:00,98.73,98.79,98.62,98.67,38805.0,98.73,98.79,98.62,98.67,38805.0
2025-05-19 13:00:00,98.67,98.73,98.63,98.69,27059.0,98.67,98.73,98.63,98.69,27059.0
2025-05-19 13:05:00,98.71,98.83,98.69,98.81,47376.0,98.71,98.83,98.69,98.81,47376.0
2025-05-19 13:10:00,98.82,98.91,98.8,98.83,51327.0,98.82,98.91,98.8,98.83,51327.0
2025-05-19 13:15:00,98.82,98.9,98.79,98.81,46659.0,98.82,98.9,98.79,98.81,46659.0
2025-05-19 13:20:00,98.79,98.87,98.78,98.85,41866.0,98.79,98.87,98.78,98.85,41866.0
2025-05-19 13:25:00,98.85,98.94,98.83,98.9,57277.0,98.85,98.94,98.83,98.9,57277.0
2025-05-19 13:30:00,98.9,99.02,98.9,99.01,78281.0,98.9,99.02,98.9,99.01,78281.0
2025-05-19 13:35:00,99.0,99.01,98.96,98.96,22755.0,99.0,99.01,98.96,98.96,22755.0
2025-05-19 13:40:00,98.98,99.04,98.93,98.95,29336.0,98.98,99.04,98.93,98.95,29336.0
2025-05-19 13:45:00,98.94,99.01,98.93,98.93,83024.0,98.94,99.01,98.93,98.93,83024.0
2025-05-19 13:50:00,98.92,99.01,98.92,98.95,61086.0,98.92,99.01,98.92,98.95,61086.0
2025-05-19 13:55:00,98.94,99.02,98.93,98.95,47208.0,98.94,99.02,98.93,98.95,47208.0
2025-05-19 14:00:00,98.95,98.97,98.92,98.93,19521.0,98.95,98.97,98.92,98.93,19521.0
2025-05-19 14:05:00,98.93,99.03,98.93,99.01,39525.0,98.93,99.03,98.93,99.01,39525.0
2025-05-19 14:10:00,99.02,99.09,98.96,99.07,85614.0,99.02,99.09,98.96,99.07,85614.0
2025-05-19 14:15:00,99.07,99.08,98.92,98.95,32075.0,99.07,99.08,98.92,98.95,32075.0
2025-05-19 14:20:00,98.94,98.96,98.88,98.89,42137.0,98.94,98.96,98.88,98.89,42137.0
2025-05-19 14:25:00,98.89,99.02,98.89,99.01,36183.0,98.89,99.02,98.89,99.01,36183.0
2025-05-19 14:30:00,99.03,99.04,98.96,99.02,21480.0,99.03,99.04,98.96,99.02,21480.0
2025-05-19 14:35:00,99.02,99.06,99.01,99.04,44275.0,99.02,99.06,99.01,99.04,44275.0
2025-05-19 14:40:00,99.04,99.07,98.96,98.98,19323.0,99.04,99.07,98.96,98.98,19323.0
2025-05-19 14:45:00,98.97,99.0,98.84,98.89,56108.0,98.97,99.0,98.84,98.89,56108.0
2025-05-19 14:50:00,98.89,98.94,98.88,98.88,39822.0,98.89,98.94,98.88,98.88,39822.0
2025-05-19 14:55:00,98.88,98.97,98.87,98.97,43716.0,98.88,98.97,98.87,98.97,43716.0
2025-05-19 15:00:00,98.95,99.0,98.94,98.96,37349.0,98.95,99.0,98.94,98.96,37349.0
2025-05-19 15:05:00,98.94,99.0,98.94,98.97,23491.0,98.94,99.0,98.94,98.97,23491.0
2025-05-19 15:10:00,98.96,99.0,98.93,98.98,16068.0,98.96,99.0,98.93,98.98,16068.0
2025-05-19 15:15:00,98.98,98.98,98.87,98.87,32393.0,98.98,98.98,98.87,98.87,32393.0
2025-05-19 15:20:00,98.88,98.96,98.88,98.93,35587.0,98.88,98.96,98.88,98.93,35587.0
2025-05-19 15:25:00,98.93,98.94,98.82,98.84,36986.0,98.93,98.94,98.82,98.84,36986.0
2025-05-19 15:30:00,98.83,98.93,98.83,98.87,62249.0,98.83,98.93,98.83,98.87,62249.0
2025-05-19 15:35:00,98.85,98.9,98.82,98.84,46548.0,98.85,98.9,98.82,98.84,46548.0
2025-05-19 15:40:00,98.83,98.85,98.78,98.82,36851.0,98.83,98.85,98.78,98.82,36851.0
2025-05-19 15:45:00,98.83,98.88,98.81,98.84,54652.0,98.83,98.88,98.81,98.84,54652.0
2025-05-19 15:50:00,98.85,98.95,98.79,98.89,81441.0,98.85,98.95,98.79,98.89,81441.0
2025-05-19 15:55:00,98.89,99.14,98.86,99.1,311525.0,98.89,99.14,98.86,99.1,311525.0
2025-05-20 09:30:00,98.61,98.61,98.15,98.33,108566.0,98.61,98.61,98.15,98.33,108566.0
2025-05-20 09:35:00,98.45,98.62,98.34,98.39,32133.0,98.45,98.62,98.34,98.39,32133.0
2025-05-20 09:40:00,98.38,98.63,98.36,98.45,17390.0,98.38,98.63,98.36,98.45,17390.0
2025-05-20 09:45:00,98.48,98.62,98.47,98.55,24794.0,98.48,98.62,98.47,98.55,24794.0
2025-05-20 09:50:00,98.55,98.79,98.52,98.74,54933.0,98.55,98.79,98.52,98.74,54933.0
2025-05-20 09:55:00,98.71,98.83,98.71,98.78,13787.0,98.71,98.83,98.71,98.78,13787.0
2025-05-20 10:00:00,98.77,98.8,98.65,98.75,30242.0,98.77,98.8,98.65,98.75,30242.0
2025-05-20 10:05:00,98.77,98.89,98.7,98.75,53666.0,98.77,98.89,98.7,98.75,53666.0
2025-05-20 10:10:00,98.74,98.87,98.68,98.72,47277.0,98.74,98.87,98.68,98.72,47277.0
2025-05-20 10:15:00,98.72,98.72,98.49,98.63,48683.0,98.72,98.72,98.49,98.63,48683.0
2025-05-20 10:20:00,98.66,98.66,98.5,98.51,20902.0,98.66,98.66,98.5,98.51,20902.0
2025-05-20 10:25:00,98.53,98.69,98.51,98.63,15867.0,98.53,98.69,98.51,98.63,15867.0
2025-05-20 10:30:00,98.64,98.75,98.63,98.7,15336.0,98.64,98.75,98.63,98.7,15336.0
2025-05-20 10:35:00,98.7,98.78,98.7,98.77,19015.0,98.7,98.78,98.7,98.77,19015.0
2025-05-20 10:40:00,98.76,98.76,98.61,98.63,23139.0,98.76,98.76,98.61,98.63,23139.0
2025-05-20 10:45:00,98.65,98.67,98.6,98.65,19580.0,98.65,98.67,98.6,98.65,19580.0
2025-05-20 10:50:00,98.62,98.64,98.5,98.54,24507.0,98.62,98.64,98.5,98.54,24507.0
2025-05-20 10:55:00,98.51,98.64,98.47,98.48,17075.0,98.51,98.64,98.47,98.48,17075.0
2025-05-20 11:00:00,98.48,98.58,98.44,98.54,11952.0,98.48,98.58,98.44,98.54,11952.0
2025-05-20 11:05:00,98.55,98.65,98.51,98.63,14424.0,98.55,98.65,98.51,98.63,14424.0
2025-05-20 11:10:00,98.63,98.73,98.62,98.73,33226.0,98.63,98.73,98.62,98.73,33226.0
2025-05-20 11:15:00,98.74,98.98,98.74,98.95,25174.0,98.74,98.98,98.74,98.95,25174.0
2025-05-20 11:20:00,98.97,98.99,98.94,98.95,12683.0,98.97,98.99,98.94,98.95,12683.0
2025-05-20 11:25:00,98.95,98.96,98.86,98.86,16851.0,98.95,98.96,98.86,98.86,16851.0
2025-05-20 11:30:00,98.89,98.98,98.85,98.96,23181.0,98.89,98.98,98.85,98.96,23181.0
2025-05-20 11:35:00,98.95,98.97,98.83,98.87,20165.0,98.95,98.97,98.83,98.87,20165.0
2025-05-20 11:40:00,98.88,98.89,98.7,98.7,14539.0,98.88,98.89,98.7,98.7,14539.0
2025-05-20 11:45:00,98.72,98.75,98.59,98.62,10448.0,98.72,98.75,98.59,98.62,10448.0
2025-05-20 11:50:00,98.63,98.72,98.62,98.63,21906.0,98.63,98.72,98.62,98.63,21906.0
2025-05-20 11:55:00,98.61,98.67,98.6,98.64,15661.0,98.61,98.67,98.6,98.64,15661.0
2025-05-20 12:00:00,98.65,98.66,98.5,98.52,20149.0,98.65,98.66,98.5,98.52,20149.0
2025-05-20 12:05:00,98.53,98.55,98.37,98.39,24830.0,98.53,98.55,98.37,98.39,24830.0
2025-05-20 12:10:00,98.38,98.39,98.26,98.3,17187.0,98.38,98.39,98.26,98.3,17187.0
2025-05-20 12:15:00,98.31,98.31,98.21,98.27,36047.0,98.31,98.31,98.21,98.27,36047.0
2025-05-20 12:20:00,98.27,98.3,98.24,98.24,25172.0,98.27,98.3,98.24,98.24,25172.0
2025-05-20 12:25:00,98.21,98.27,98.17,98.22,19826.0,98.21,98.27,98.17,98.22,19826.0
2025-05-20 12:30:00,98.2,98.26,98.09,98.13,37962.0,98.2,98.26,98.09,98.13,37962.0
2025-05-20 12:35:00,98.14,98.2,98.12,98.15,18895.0,98.14,98.2,98.12,98.15,18895.0
2025-05-20 12:40:00,98.18,98.27,98.16,98.26,10639.0,98.18,98.27,98.16,98.26,10639.0
2025-05-20 12:45:00,98.27,98.29,98.19,98.19,12590.0,98.27,98.29,98.19,98.19,12590.0
2025-05-20 12:50:00,98.21,98.24,98.19,98.23,10879.0,98.21,98.24,98.19,98.23,10879.0
2025-05-20 12:55:00,98.26,98.33,98.24,98.3,12574.0,98.26,98.33,98.24,98.3,12574.0
2025-05-20 13:00:00,98.3,98.37,98.28,98.32,39203.0,98.3,98.37,98.28,98.32,39203.0
2025-05-20 13:05:00,98.32,98.35,98.23,98.23,22605.0,98.32,98.35,98.23,98.23,22605.0
2025-05-20 13:10:00,98.23,98.24,98.15,98.15,18763.0,98.23,98.24,98.15,98.15,18763.0
2025-05-20 13:15:00,98.16,98.18,98.09,98.13,21539.0,98.16,98.18,98.09,98.13,21539.0
2025-05-20 13:20:00,98.13,98.13,98.02,98.02,16683.0,98.13,98.13,98.02,98.02,16683.0
2025-05-20 13:25:00,98.02,98.04,97.96,97.98,29040.0,98.02,98.04,97.96,97.98,29040.0
2025-05-20 13:30:00,97.97,98.02,97.96,97.99,31686.0,97.97,98.02,97.96,97.99,31686.0
2025-05-20 13:35:00,97.98,98.11,97.97,98.09,8424.0,97.98,98.11,97.97,98.09,8424.0
2025-05-20 13:40:00,98.09,98.1,97.93,97.94,26613.0,98.09,98.1,97.93,97.94,26613.0
2025-05-20 13:45:00,97.95,98.02,97.88,98.0,50557.0,97.95,98.02,97.88,98.0,50557.0
2025-05-20 13:50:00,98.01,98.07,98.0,98.06,17371.0,98.01,98.07,98.0,98.06,17371.0
2025-05-20 13:55:00,98.06,98.07,98.02,98.05,16653.0,98.06,98.07,98.02,98.05,16653.0
2025-05-20 14:00:00,98.05,98.05,97.92,97.99,32241.0,98.05,98.05,97.92,97.99,32241.0
2025-05-20 14:05:00,97.98,98.01,97.97,97.99,11477.0,97.98,98.01,97.97,97.99,11477.0
2025-05-20 14:10:00,97.99,98.04,97.94,97.99,20101.0,97.99,98.04,97.94,97.99,20101.0
2025-05-20 14:15:00,97.98,97.99,97.76,97.77,27716.0,97.98,97.99,97.76,97.77,27716.0
2025-05-20 14:20:00,97.77,97.78,97.58,97.67,28561.0,97.77,97.78,97.58,97.67,28561.0
2025-05-20 14:25:00,97.66,97.67,97.51,97.53,20538.0,97.66,97.67,97.51,97.53,20538.0
2025-05-20 14:30:00,97.51,97.54,97.4,97.43,30130.0,97.51,97.54,97.4,97.43,30130.0
2025-05-20 14:35:00,97.43,97.55,97.4,97.53,55533.0,97.43,97.55,97.4,97.53,55533.0
2025-05-20 14:40:00,97.54,97.54,97.4,97.42,20781.0,97.54,97.54,97.4,97.42,20781.0
2025-05-20 14:45:00,97.42,97.47,97.41,97.47,23412.0,97.42,97.47,97.41,97.47,23412.0
2025-05-20 14:50:00,97.47,97.51,97.43,97.45,24083.0,97.47,97.51,97.43,97.45,24083.0
2025-05-20 14:55:00,97.46,97.56,97.45,97.53,25727.0,97.46,97.56,97.45,97.53,25727.0
2025-05-20 15:00:00,97.51,97.51,97.38,97.39,28045.0,97.51,97.51,97.38,97.39,28045.0
2025-05-20 15:05:00,97.39,97.53,97.39,97.53,18140.0,97.39,97.53,97.39,97.53,18140.0
2025-05-20 15:10:00,97.52,97.53,97.45,97.52,22362.0,97.52,97.53,97.45,97.52,22362.0
2025-05-20 15:15:00,97.51,97.53,97.4,97.48,23290.0,97.51,97.53,97.4,97.48,23290.0
2025-05-20 15:20:00,97.48,97.49,97.43,97.47,25781.0,97.48,97.49,97.43,97.47,25781.0
2025-05-20 15:25:00,97.45,97.48,97.37,97.37,30433.0,97.45,97.48,97.37,97.37,30433.0
2025-05-20 15:30:00,97.39,97.58,97.37,97.53,36656.0,97.39,97.58,97.37,97.53,36656.0
2025-05-20 15:35:00,97.53,97.55,97.47,97.54,34069.0,97.53,97.55,97.47,97.54,34069.0
2025-05-20 15:40:00,97.53,97.56,97.44,97.45,65084.0,97.53,97.56,97.44,97.45,65084.0
2025-05-20 15:45:00,97.46,97.52,97.42,97.43,46726.0,97.46,97.52,97.42,97.43,46726.0
2025-05-20 15:50:00,97.41,97.59,97.39,97.54,47850.0,97.41,97.59,97.39,97.54,47850.0
2025-05-20 15:55:00,97.55,97.64,97.48,97.6,215030.0,97.55,97.64,97.48,97.6,215030.0
2025-05-21 09:30:00,96.7,96.99,96.56,96.64,114238.0,96.7,96.99,96.56,96.64,114238.0
2025-05-21 09:35:00,96.64,96.93,96.57,96.93,26045.0,96.64,96.93,96.57,96.93,26045.0
2025-05-21 09:40:00,96.88,96.92,96.72,96.89,17196.0,96.88,96.92,96.72,96.89,17196.0
2025-05-21 09:45:00,96.88,96.94,96.8,96.9,41950.0,96.88,96.94,96.8,96.9,41950.0
2025-05-21 09:50:00,96.92,96.99,96.77,96.93,26079.0,96.92,96.99,96.77,96.93,26079.0
2025-05-21 09:55:00,96.94,96.96,96.8,96.84,28112.0,96.94,96.96,96.8,96.84,28112.0
2025-05-21 10:00:00,96.84,97.14,96.79,97.07,37976.0,96.84,97.14,96.79,97.07,37976.0
2025-05-21 10:05:00,97.09,97.2,97.09,97.19,11924.0,97.09,97.2,97.09,97.19,11924.0
2025-05-21 10:10:00,97.17,97.19,96.96,96.99,47799.0,97.17,97.19,96.96,96.99,47799.0
2025-05-21 10:15:00,97.02,97.08,96.98,97.05,18231.0,97.02,97.08,96.98,97.05,18231.0
2025-05-21 10:20:00,97.05,97.19,97.04,97.16,21923.0,97.05,97.19,97.04,97.16,21923.0
2025-05-21 10:25:00,97.17,97.18,97.03,97.05,20835.0,97.17,97.18,97.03,97.05,20835.0
2025-05-21 10:30:00,97.04,97.06,96.92,96.94,18592.0,97.04,97.06,96.92,96.94,18592.0
2025-05-21 10:35:00,96.95,97.02,96.9,96.99,14442.0,96.95,97.02,96.9,96.99,14442.0
2025-05-21 10:40:00,96.97,97.01,96.78,96.8,21039.0,96.97,97.01,96.78,96.8,21039.0
2025-05-21 10:45:00,96.77,96.82,96.67,96.7,29109.0,96.77,96.82,96.67,96.7,29109.0
2025-05-21 10:50:00,96.7,96.81,96.7,96.7,15405.0,96.7,96.81,96.7,96.7,15405.0
2025-05-21 10:55:00,96.7,96.83,96.7,96.83,14775.0,96.7,96.83,96.7,96.83,14775.0
2025-05-21 11:00:00,96.82,96.88,96.78,96.84,15531.0,96.82,96.88,96.78,96.84,15531.0
2025-05-21 11:05:00,96.85,97.0,96.79,96.99,26168.0,96.85,97.0,96.79,96.99,26168.0
2025-05-21 11:10:00,96.98,97.08,96.96,97.06,24356.0,96.98,97.08,96.96,97.06,24356.0
2025-05-21 11:15:00,97.06,97.06,96.98,96.98,16849.0,97.06,97.06,96.98,96.98,16849.0
2025-05-21 11:20:00,97.0,97.02,96.93,97.02,9646.0,97.0,97.02,96.93,97.02,9646.0
2025-05-21 11:25:00,97.05,97.08,96.96,96.98,19533.0,97.05,97.08,96.96,96.98,19533.0
2025-05-21 11:30:00,96.98,97.1,96.97,97.04,14376.0,96.98,97.1,96.97,97.04,14376.0
2025-05-21 11:35:00,97.01,97.05,96.94,97.01,18249.0,97.01,97.05,96.94,97.01,18249.0
2025-05-21 11:40:00,97.0,97.02,96.84,96.84,11080.0,97.0,97.02,96.84,96.84,11080.0
2025-05-21 11:45:00,96.84,96.88,96.82,96.87,7180.0,96.84,96.88,96.82,96.87,7180.0
2025-05-21 11:50:00,96.85,96.93,96.8,96.91,17541.0,96.85,96.93,96.8,96.91,17541.0
2025-05-21 11:55:00,96.92,96.95,96.85,96.86,9853.0,96.92,96.95,96.85,96.86,9853.0
2025-05-21 12:00:00,96.87,96.87,96.78,96.78,11262.0,96.87,96.87,96.78,96.78,11262.0
2025-05-21 12:05:00,96.79,96.88,96.78,96.85,14448.0,96.79,96.88,96.78,96.85,14448.0
2025-05-21 12:10:00,96.84,96.86,96.77,96.79,7725.0,96.84,96.86,96.77,96.79,7725.0
2025-05-21 12:15:00,96.78,96.79,96.73,96.73,8523.0,96.78,96.79,96.73,96.73,8523.0
2025-05-21 12:20:00,96.73,96.75,96.69,96.71,12217.0,96.73,96.75,96.69,96.71,12217.0
2025-05-21 12:25:00,96.69,96.81,96.69,96.8,14863.0,96.69,96.81,96.69,96.8,14863.0
2025-05-21 12:30:00,96.79,96.89,96.79,96.84,8082.0,96.79,96.89,96.79,96.84,8082.0
2025-05-21 12:35:00,96.84,96.86,96.79,96.82,7330.0,96.84,96.86,96.79,96.82,7330.0
2025-05-21 12:40:00,96.82,96.87,96.8,96.83,7973.0,96.82,96.87,96.8,96.83,7973.0
2025-05-21 12:45:00,96.81,96.84,96.73,96.83,12827.0,96.81,96.84,96.73,96.83,12827.0
2025-05-21 12:50:00,96.83,96.9,96.81,96.87,11957.0,96.83,96.9,96.81,96.87,11957.0
2025-05-21 12:55:00,96.87,96.88,96.75,96.77,16335.0,96.87,96.88,96.75,96.77,16335.0
2025-05-21 13:00:00,96.77,96.78,96.67,96.72,22051.0,96.77,96.78,96.67,96.72,22051.0
2025-05-21 13:05:00,96.72,96.74,96.58,96.6,30604.0,96.72,96.74,96.58,96.6,30604.0
2025-05-21 13:10:00,96.59,96.59,96.45,96.52,49901.0,96.59,96.59,96.45,96.52,49901.0
2025-05-21 13:15:00,96.5,96.5,96.16,96.24,37973.0,96.5,96.5,96.16,96.24,37973.0
2025-05-21 13:20:00,96.22,96.22,95.93,95.97,43594.0,96.22,96.22,95.93,95.97,43594.0
2025-05-21 13:25:00,95.93,96.02,95.89,95.92,44018.0,95.93,96.02,95.89,95.92,44018.0
2025-05-21 13:30:00,95.9,96.21,95.82,96.15,33236.0,95.9,96.21,95.82,96.15,33236.0
2025-05-21 13:35:00,96.13,96.38,96.07,96.38,73867.0,96.13,96.38,96.07,96.38,73867.0
2025-05-21 13:40:00,96.36,96.39,96.23,96.26,23737.0,96.36,96.39,96.23,96.26,23737.0
2025-05-21 13:45:00,96.23,96.32,96.14,96.18,15024.0,96.23,96.32,96.14,96.18,15024.0
2025-05-21 13:50:00,96.13,96.26,96.11,96.18,49179.0,96.13,96.26,96.11,96.18,49179.0
2025-05-21 13:55:00,96.18,96.25,96.14,96.2,16383.0,96.18,96.25,96.14,96.2,16383.0
2025-05-21 14:00:00,96.2,96.24,96.03,96.08,21346.0,96.2,96.24,96.03,96.08,21346.0
2025-05-21 14:05:00,96.06,96.33,96.06,96.33,20214.0,96.06,96.33,96.06,96.33,20214.0
2025-05-21 14:10:00,96.3,96.3,96.14,96.18,17881.0,96.3,96.3,96.14,96.18,17881.0
2025-05-21 14:15:00,96.18,96.24,96.15,96.18,21500.0,96.18,96.24,96.15,96.18,21500.0
2025-05-21 14:20:00,96.18,96.25,96.1,96.24,43699.0,96.18,96.25,96.1,96.24,43699.0
2025-05-21 14:25:00,96.24,96.33,96.23,96.3,19191.0,96.24,96.33,96.23,96.3,19191.0
2025-05-21 14:30:00,96.3,96.33,96.26,96.32,21737.0,96.3,96.33,96.26,96.32,21737.0
2025-05-21 14:35:00,96.33,96.36,96.18,96.24,20106.0,96.33,96.36,96.18,96.24,20106.0
2025-05-21 14:40:00,96.22,96.27,96.19,96.24,28542.0,96.22,96.27,96.19,96.24,28542.0
2025-05-21 14:45:00,96.24,96.32,96.21,96.21,23926.0,96.24,96.32,96.21,96.21,23926.0
2025-05-21 14:50:00,96.22,96.23,96.1,96.12,28337.0,96.22,96.23,96.1,96.12,28337.0
2025-05-21 14:55:00,96.11,96.13,96.03,96.03,25738.0,96.11,96.13,96.03,96.03,25738.0
2025-05-21 15:00:00,96.04,96.04,95.95,95.96,51786.0,96.04,96.04,95.95,95.96,51786.0
2025-05-21 15:05:00,95.98,96.04,95.9,95.95,32294.0,95.98,96.04,95.9,95.95,32294.0
2025-05-21 15:10:00,95.95,96.13,95.91,96.1,21456.0,95.95,96.13,95.91,96.1,21456.0
2025-05-21 15:15:00,96.11,96.13,96.02,96.08,20067.0,96.11,96.13,96.02,96.08,20067.0
2025-05-21 15:20:00,96.06,96.1,95.95,95.96,28566.0,96.06,96.1,95.95,95.96,28566.0
2025-05-21 15:25:00,95.96,95.96,95.83,95.86,41912.0,95.96,95.96,95.83,95.86,41912.0
2025-05-21 15:30:00,95.87,95.96,95.81,95.91,35251.0,95.87,95.96,95.81,95.91,35251.0
2025-05-21 15:35:00,95.93,96.02,95.91,96.01,38987.0,95.93,96.02,95.91,96.01,38987.0
2025-05-21 15:40:00,96.01,96.1,95.97,96.06,35851.0,96.01,96.1,95.97,96.06,35851.0
2025-05-21 15:45:00,96.05,96.08,95.91,95.91,61316.0,96.05,96.08,95.91,95.91,61316.0
2025-05-21 15:50:00,95.92,96.0,95.88,95.89,72638.0,95.92,96.0,95.88,95.89,72638.0
2025-05-21 15:55:00,95.9,95.97,95.83,95.83,201295.0,95.9,95.97,95.83,95.83,201295.0
2025-05-22 09:30:00,95.75,95.75,95.25,95.33,79710.0,95.75,95.75,95.25,95.33,79710.0
2025-05-22 09:35:00,95.33,95.89,95.3,95.88,34940.0,95.33,95.89,95.3,95.88,34940.0
2025-05-22 09:40:00,95.89,95.98,95.84,95.93,25789.0,95.89,95.98,95.84,95.93,25789.0
2025-05-22 09:45:00,95.9,95.99,95.79,95.81,31813.0,95.9,95.99,95.79,95.81,31813.0
2025-05-22 09:50:00,95.84,95.93,95.73,95.83,13848.0,95.84,95.93,95.73,95.83,13848.0
2025-05-22 09:55:00,95.8,95.85,95.69,95.78,22973.0,95.8,95.85,95.69,95.78,22973.0
2025-05-22 10:00:00,95.77,95.94,95.77,95.88,50591.0,95.77,95.94,95.77,95.88,50591.0
2025-05-22 10:05:00,95.87,96.2,95.84,96.09,48790.0,95.87,96.2,95.84,96.09,48790.0
2025-05-22 10:10:00,96.07,96.14,96.01,96.08,43938.0,96.07,96.14,96.01,96.08,43938.0
2025-05-22 10:15:00,96.08,96.29,96.08,96.23,22710.0,96.08,96.29,96.08,96.23,22710.0
2025-05-22 10:20:00,96.22,96.22,95.9,95.92,25995.0,96.22,96.22,95.9,95.92,25995.0
2025-05-22 10:25:00,95.92,96.01,95.87,95.88,18768.0,95.92,96.01,95.87,95.88,18768.0
2025-05-22 10:30:00,95.89,95.94,95.73,95.74,52436.0,95.89,95.94,95.73,95.74,52436.0
2025-05-22 10:35:00,95.74,95.8,95.69,95.72,15546.0,95.74,95.8,95.69,95.72,15546.0
2025-05-22 10:40:00,95.72,95.72,95.52,95.53,13903.0,95.72,95.72,95.52,95.53,13903.0
2025-05-22 10:45:00,95.51,95.66,95.51,95.63,19749.0,95.51,95.66,95.51,95.63,19749.0
2025-05-22 10:50:00,95.63,95.8,95.63,95.77,12951.0,95.63,95.8,95.63,95.77,12951.0
2025-05-22 10:55:00,95.76,95.91,95.7,95.86,11926.0,95.76,95.91,95.7,95.86,11926.0
2025-05-22 11:00:00,95.88,95.93,95.8,95.86,20546.0,95.88,95.93,95.8,95.86,20546.0
2025-05-22 11:05:00,95.83,96.05,95.8,96.01,11742.0,95.83,96.05,95.8,96.01,11742.0
2025-05-22 11:10:00,96.03,96.07,95.99,95.99,18230.0,96.03,96.07,95.99,95.99,18230.0
2025-05-22 11:15:00,96.02,96.02,95.88,96.0,14993.0,96.02,96.02,95.88,96.0,14993.0
2025-05-22 11:20:00,96.01,96.13,95.99,96.11,12549.0,96.01,96.13,95.99,96.11,12549.0
2025-05-22 11:25:00,96.09,96.12,95.92,95.93,24465.0,96.09,96.12,95.92,95.93,24465.0
2025-05-22 11:30:00,95.92,96.06,95.92,96.06,12680.0,95.92,96.06,95.92,96.06,12680.0
2025-05-22 11:35:00,96.06,96.27,96.06,96.19,32487.0,96.06,96.27,96.06,96.19,32487.0
2025-05-22 11:40:00,96.18,96.21,96.13,96.17,13732.0,96.18,96.21,96.13,96.17,13732.0
2025-05-22 11:45:00,96.15,96.19,96.03,96.08,16272.0,96.15,96.19,96.03,96.08,16272.0
2025-05-22 11:50:00,96.07,96.28,96.06,96.28,17356.0,96.07,96.28,96.06,96.28,17356.0
2025-05-22 11:55:00,96.26,96.27,96.2,96.23,13103.0,96.26,96.27,96.2,96.23,13103.0
2025-05-22 12:00:00,96.23,96.36,96.21,96.32,14025.0,96.23,96.36,96.21,96.32,14025.0
2025-05-22 12:05:00,96.34,96.55,96.33,96.54,52362.0,96.34,96.55,96.33,96.54,52362.0
2025-05-22 12:10:00,96.53,96.7,96.51,96.66,40360.0,96.53,96.7,96.51,96.66,40360.0
2025-05-22 12:15:00,96.67,96.8,96.66,96.71,28236.0,96.67,96.8,96.66,96.71,28236.0
2025-05-22 12:20:00,96.72,96.73,96.65,96.67,19953.0,96.72,96.73,96.65,96.67,19953.0
2025-05-22 12:25:00,96.65,96.73,96.63,96.64,19092.0,96.65,96.73,96.63,96.64,19092.0
2025-05-22 12:30:00,96.65,96.66,96.54,96.57,16234.0,96.65,96.66,96.54,96.57,16234.0
2025-05-22 12:35:00,96.59,96.63,96.54,96.57,27585.0,96.59,96.63,96.54,96.57,27585.0
2025-05-22 12:40:00,96.59,96.62,96.51,96.59,32555.0,96.59,96.62,96.51,96.59,32555.0
2025-05-22 12:45:00,96.59,96.67,96.56,96.61,12642.0,96.59,96.67,96.56,96.61,12642.0
2025-05-22 12:50:00,96.61,96.64,96.58,96.63,19003.0,96.61,96.64,96.58,96.63,19003.0
2025-05-22 12:55:00,96.63,96.63,96.5,96.52,18845.0,96.63,96.63,96.5,96.52,18845.0
2025-05-22 13:00:00,96.53,96.57,96.43,96.45,27376.0,96.53,96.57,96.43,96.45,27376.0
2025-05-22 13:05:00,96.45,96.47,96.41,96.43,13250.0,96.45,96.47,96.41,96.43,13250.0
2025-05-22 13:10:00,96.43,96.63,96.43,96.56,23070.0,96.43,96.63,96.43,96.56,23070.0
2025-05-22 13:15:00,96.58,96.75,96.55,96.74,25477.0,96.58,96.75,96.55,96.74,25477.0
2025-05-22 13:20:00,96.73,96.84,96.73,96.81,19527.0,96.73,96.84,96.73,96.81,19527.0
2025-05-22 13:25:00,96.82,96.88,96.8,96.8,22439.0,96.82,96.88,96.8,96.8,22439.0
2025-05-22 13:30:00,96.8,96.88,96.73,96.86,19629.0,96.8,96.88,96.73,96.86,19629.0
2025-05-22 13:35:00,96.86,96.92,96.82,96.9,11909.0,96.86,96.92,96.82,96.9,11909.0
2025-05-22 13:40:00,96.92,96.99,96.91,96.99,9666.0,96.92,96.99,96.91,96.99,9666.0
2025-05-22 13:45:00,96.99,96.99,96.87,96.96,18688.0,96.99,96.99,96.87,96.96,18688.0
2025-05-22 13:50:00,96.97,96.98,96.91,96.91,22926.0,96.97,96.98,96.91,96.91,22926.0
2025-05-22 13:55:00,96.93,97.01,96.88,96.92,18611.0,96.93,97.01,96.88,96.92,18611.0
2025-05-22 14:00:00,96.94,96.97,96.9,96.94,16294.0,96.94,96.97,96.9,96.94,16294.0
2025-05-22 14:05:00,96.94,96.98,96.86,96.95,22990.0,96.94,96.98,96.86,96.95,22990.0
2025-05-22 14:10:00,96.95,97.06,96.94,97.04,18261.0,96.95,97.06,96.94,97.04,18261.0
2025-05-22 14:15:00,97.06,97.09,97.0,97.09,23130.0,97.06,97.09,97.0,97.09,23130.0
2025-05-22 14:20:00,97.08,97.16,97.07,97.14,19214.0,97.08,97.16,97.07,97.14,19214.0
2025-05-22 14:25:00,97.15,97.16,97.04,97.07,16556.0,97.15,97.16,97.04,97.07,16556.0
2025-05-22 14:30:00,97.06,97.08,97.03,97.07,37085.0,97.06,97.08,97.03,97.07,37085.0
2025-05-22 14:35:00,97.08,97.09,96.93,96.99,48506.0,97.08,97.09,96.93,96.99,48506.0
2025-05-22 14:40:00,96.99,97.1,96.97,97.08,54739.0,96.99,97.1,96.97,97.08,54739.0
2025-05-22 14:45:00,97.08,97.12,97.0,97.01,26435.0,97.08,97.12,97.0,97.01,26435.0
2025-05-22 14:50:00,96.99,97.11,96.98,97.1,29828.0,96.99,97.11,96.98,97.1,29828.0
2025-05-22 14:55:00,97.1,97.18,97.1,97.13,20702.0,97.1,97.18,97.1,97.13,20702.0
2025-05-22 15:00:00,97.13,97.17,97.11,97.16,12300.0,97.13,97.17,97.11,97.16,12300.0
2025-05-22 15:05:00,97.16,97.17,97.1,97.11,13439.0,97.16,97.17,97.1,97.11,13439.0
2025-05-22 15:10:00,97.11,97.18,97.1,97.14,21111.0,97.11,97.18,97.1,97.14,21111.0
2025-05-22 15:15:00,97.13,97.21,97.11,97.19,32277.0,97.13,97.21,97.11,97.19,32277.0
2025-05-22 15:20:00,97.21,97.23,97.15,97.16,28236.0,97.21,97.23,97.15,97.16,28236.0
2025-05-22 15:25:00,97.16,97.22,97.15,97.21,31079.0,97.16,97.22,97.15,97.21,31079.0
2025-05-22 15:30:00,97.21,97.28,97.17,97.23,40966.0,97.21,97.28,97.17,97.23,40966.0
2025-05-22 15:35:00,97.22,97.25,97.15,97.23,29317.0,97.22,97.25,97.15,97.23,29317.0
2025-05-22 15:40:00,97.24,97.25,97.07,97.08,26955.0,97.24,97.25,97.07,97.08,26955.0
2025-05-22 15:45:00,97.09,97.19,97.03,97.07,47176.0,97.09,97.19,97.03,97.07,47176.0
2025-05-22 15:50:00,97.09,97.17,96.88,96.88,57915.0,97.09,97.17,96.88,96.88,57915.0
2025-05-22 15:55:00,96.91,97.02,96.79,96.97,314194.0,96.91,97.02,96.79,96.97,314194.0
2025-05-23 09:30:00,95.61,96.17,95.49,95.88,71630.0,95.61,96.17,95.49,95.88,71630.0
2025-05-23 09:35:00,95.85,95.97,95.64,95.76,38130.0,95.85,95.97,95.64,95.76,38130.0
2025-05-23 09:40:00,95.76,95.87,95.71,95.83,27421.0,95.76,95.87,95.71,95.83,27421.0
2025-05-23 09:45:00,95.83,95.97,95.77,95.93,29520.0,95.83,95.97,95.77,95.93,29520.0
2025-05-23 09:50:00,95.95,96.02,95.74,95.8,19232.0,95.95,96.02,95.74,95.8,19232.0
2025-05-23 09:55:00,95.78,95.9,95.72,95.9,21195.0,95.78,95.9,95.72,95.9,21195.0
2025-05-23 10:00:00,95.86,96.04,95.8,95.88,22418.0,95.86,96.04,95.8,95.88,22418.0
2025-05-23 10:05:00,95.88,96.01,95.88,95.88,11297.0,95.88,96.01,95.88,95.88,11297.0
2025-05-23 10:10:00,95.86,96.0,95.78,95.92,24384.0,95.86,96.0,95.78,95.92,24384.0
2025-05-23 10:15:00,95.91,95.94,95.65,95.68,36208.0,95.91,95.94,95.65,95.68,36208.0
2025-05-23 10:20:00,95.64,95.67,95.46,95.67,35409.0,95.64,95.67,95.46,95.67,35409.0
2025-05-23 10:25:00,95.67,95.68,95.48,95.5,17851.0,95.67,95.68,95.48,95.5,17851.0
2025-05-23 10:30:00,95.49,95.64,95.49,95.64,18059.0,95.49,95.64,95.49,95.64,18059.0
2025-05-23 10:35:00,95.61,95.63,95.42,95.47,38427.0,95.61,95.63,95.42,95.47,38427.0
2025-05-23 10:40:00,95.45,95.53,95.44,95.52,29019.0,95.45,95.53,95.44,95.52,29019.0
2025-05-23 10:45:00,95.52,95.68,95.51,95.58,20738.0,95.52,95.68,95.51,95.58,20738.0
2025-05-23 10:50:00,95.57,95.57,95.34,95.38,20919.0,95.57,95.57,95.34,95.38,20919.0
2025-05-23 10:55:00,95.39,95.41,95.28,95.36,16051.0,95.39,95.41,95.28,95.36,16051.0
2025-05-23 11:00:00,95.37,95.54,95.35,95.52,11660.0,95.37,95.54,95.35,95.52,11660.0
2025-05-23 11:05:00,95.53,95.6,95.46,95.55,25008.0,95.53,95.6,95.46,95.55,25008.0
2025-05-23 11:10:00,95.53,95.59,95.43,95.49,10911.0,95.53,95.59,95.43,95.49,10911.0
2025-05-23 11:15:00,95.48,95.56,95.41,95.54,9980.0,95.48,95.56,95.41,95.54,9980.0
2025-05-23 11:20:00,95.55,95.64,95.53,95.53,21114.0,95.55,95.64,95.53,95.53,21114.0
2025-05-23 11:25:00,95.54,95.6,95.52,95.59,18287.0,95.54,95.6,95.52,95.59,18287.0
2025-05-23 11:30:00,95.58,95.69,95.56,95.69,18991.0,95.58,95.69,95.56,95.69,18991.0
2025-05-23 11:35:00,95.68,95.78,95.6,95.65,15595.0,95.68,95.78,95.6,95.65,15595.0
2025-05-23 11:40:00,95.66,95.71,95.63,95.69,8770.0,95.66,95.71,95.63,95.69,8770.0
2025-05-23 11:45:00,95.69,95.7,95.58,95.65,11393.0,95.69,95.7,95.58,95.65,11393.0
2025-05-23 11:50:00,95.65,95.65,95.42,95.44,18324.0,95.65,95.65,95.42,95.44,18324.0
2025-05-23 11:55:00,95.42,95.44,95.36,95.39,16784.0,95.42,95.44,95.36,95.39,16784.0
2025-05-23 12:00:00,95.39,95.69,95.38,95.48,32271.0,95.39,95.69,95.38,95.48,32271.0
2025-05-23 12:05:00,95.49,95.54,95.45,95.48,16303.0,95.49,95.54,95.45,95.48,16303.0
2025-05-23 12:10:00,95.5,95.54,95.44,95.48,12469.0,95.5,95.54,95.44,95.48,12469.0
2025-05-23 12:15:00,95.48,95.52,95.42,95.43,6716.0,95.48,95.52,95.42,95.43,6716.0
2025-05-23 12:20:00,95.45,95.54,95.43,95.52,13165.0,95.45,95.54,95.43,95.52,13165.0
2025-05-23 12:25:00,95.54,95.57,95.43,95.44,8048.0,95.54,95.57,95.43,95.44,8048.0
2025-05-23 12:30:00,95.42,95.43,95.23,95.3,18364.0,95.42,95.43,95.23,95.3,18364.0
2025-05-23 12:35:00,95.29,95.5,95.29,95.47,10548.0,95.29,95.5,95.29,95.47,10548.0
2025-05-23 12:40:00,95.47,95.47,95.39,95.43,10963.0,95.47,95.47,95.39,95.43,10963.0
2025-05-23 12:45:00,95.45,95.52,95.43,95.52,12232.0,95.45,95.52,95.43,95.52,12232.0
2025-05-23 12:50:00,95.51,95.59,95.48,95.58,13024.0,95.51,95.59,95.48,95.58,13024.0
2025-05-23 12:55:00,95.59,95.6,95.43,95.48,6686.0,95.59,95.6,95.43,95.48,6686.0
2025-05-23 13:00:00,95.46,95.52,95.43,95.5,18190.0,95.46,95.52,95.43,95.5,18190.0
2025-05-23 13:05:00,95.5,95.57,95.47,95.52,9904.0,95.5,95.57,95.47,95.52,9904.0
2025-05-23 13:10:00,95.53,95.62,95.52,95.58,14736.0,95.53,95.62,95.52,95.58,14736.0
2025-05-23 13:15:00,95.61,95.76,95.59,95.7,15403.0,95.61,95.76,95.59,95.7,15403.0
2025-05-23 13:20:00,95.68,95.71,95.62,95.64,6562.0,95.68,95.71,95.62,95.64,6562.0
2025-05-23 13:25:00,95.65,95.7,95.62,95.64,19648.0,95.65,95.7,95.62,95.64,19648.0
2025-05-23 13:30:00,95.62,95.73,95.59,95.61,29837.0,95.62,95.73,95.59,95.61,29837.0
2025-05-23 13:35:00,95.62,95.7,95.61,95.67,8353.0,95.62,95.7,95.61,95.67,8353.0
2025-05-23 13:40:00,95.66,95.69,95.59,95.63,10295.0,95.66,95.69,95.59,95.63,10295.0
2025-05-23 13:45:00,95.63,95.68,95.6,95.63,14121.0,95.63,95.68,95.6,95.63,14121.0
2025-05-23 13:50:00,95.65,95.78,95.61,95.63,13656.0,95.65,95.78,95.61,95.63,13656.0
2025-05-23 13:55:00,95.63,95.65,95.52,95.53,13060.0,95.63,95.65,95.52,95.53,13060.0
2025-05-23 14:00:00,95.54,95.71,95.5,95.7,22974.0,95.54,95.71,95.5,95.7,22974.0
2025-05-23 14:05:00,95.7,95.81,95.69,95.76,15604.0,95.7,95.81,95.69,95.76,15604.0
2025-05-23 14:10:00,95.74,95.83,95.71,95.82,11124.0,95.74,95.83,95.71,95.82,11124.0
2025-05-23 14:15:00,95.84,95.86,95.75,95.76,9451.0,95.84,95.86,95.75,95.76,9451.0
2025-05-23 14:20:00,95.74,95.76,95.58,95.69,19946.0,95.74,95.76,95.58,95.69,19946.0
2025-05-23 14:25:00,95.69,95.74,95.63,95.7,12441.0,95.69,95.74,95.63,95.7,12441.0
2025-05-23 14:30:00,95.71,95.79,95.68,95.78,17901.0,95.71,95.79,95.68,95.78,17901.0
2025-05-23 14:35:00,95.79,95.86,95.78,95.79,18517.0,95.79,95.86,95.78,95.79,18517.0
2025-05-23 14:40:00,95.8,95.81,95.7,95.71,36812.0,95.8,95.81,95.7,95.71,36812.0
2025-05-23 14:45:00,95.71,95.82,95.69,95.81,41806.0,95.71,95.82,95.69,95.81,41806.0
2025-05-23 14:50:00,95.81,95.92,95.8,95.86,18446.0,95.81,95.92,95.8,95.86,18446.0
2025-05-23 14:55:00,95.85,95.87,95.71,95.73,15414.0,95.85,95.87,95.71,95.73,15414.0
2025-05-23 15:00:00,95.74,95.75,95.68,95.69,15868.0,95.74,95.75,95.68,95.69,15868.0
2025-05-23 15:05:00,95.7,95.77,95.7,95.76,17278.0,95.7,95.77,95.7,95.76,17278.0
2025-05-23 15:10:00,95.76,95.8,95.73,95.76,21442.0,95.76,95.8,95.73,95.76,21442.0
2025-05-23 15:15:00,95.76,95.77,95.66,95.68,14666.0,95.76,95.77,95.66,95.68,14666.0
2025-05-23 15:20:00,95.68,95.68,95.61,95.65,27739.0,95.68,95.68,95.61,95.65,27739.0
2025-05-23 15:25:00,95.65,95.66,95.57,95.61,25106.0,95.65,95.66,95.57,95.61,25106.0
2025-05-23 15:30:00,95.61,95.7,95.59,95.7,14620.0,95.61,95.7,95.59,95.7,14620.0
2025-05-23 15:35:00,95.7,95.79,95.68,95.78,29235.0,95.7,95.79,95.68,95.78,29235.0
2025-05-23 15:40:00,95.78,95.83,95.72,95.72,21093.0,95.78,95.83,95.72,95.72,21093.0
2025-05-23 15:45:00,95.72,95.74,95.59,95.63,28431.0,95.72,95.74,95.59,95.63,28431.0
2025-05-23 15:50:00,95.6,95.66,95.35,95.36,57014.0,95.6,95.66,95.35,95.36,57014.0
2025-05-23 15:55:00,95.34,95.47,95.29,95.37,179654.0,95.34,95.47,95.29,95.37,179654.0
2025-05-27 09:30:00,96.43,96.5,95.95,95.98,113064.0,96.43,96.5,95.95,95.98,113064.0
2025-05-27 09:35:00,96.04,96.36,95.95,96.33,29864.0,96.04,96.36,95.95,96.33,29864.0
2025-05-27 09:40:00,96.33,96.43,96.2,96.2,22575.0,96.33,96.43,96.2,96.2,22575.0
2025-05-27 09:45:00,96.28,96.29,96.06,96.14,27013.0,96.28,96.29,96.06,96.14,27013.0
2025-05-27 09:50:00,96.11,96.16,96.03,96.08,16338.0,96.11,96.16,96.03,96.08,16338.0
2025-05-27 09:55:00,96.08,96.16,95.95,95.96,39290.0,96.08,96.16,95.95,95.96,39290.0
2025-05-27 10:00:00,96.0,96.34,95.94,96.33,19714.0,96.0,96.34,95.94,96.33,19714.0
2025-05-27 10:05:00,96.34,96.49,96.34,96.38,43058.0,96.34,96.49,96.34,96.38,43058.0
2025-05-27 10:10:00,96.39,96.46,96.38,96.45,27793.0,96.39,96.46,96.38,96.45,27793.0
2025-05-27 10:15:00,96.45,96.77,96.45,96.74,52421.0,96.45,96.77,96.45,96.74,52421.0
2025-05-27 10:20:00,96.77,97.09,96.76,97.07,61094.0,96.77,97.09,96.76,97.07,61094.0
2025-05-27 10:25:00,97.07,97.19,96.94,96.95,71012.0,97.07,97.19,96.94,96.95,71012.0
2025-05-27 10:30:00,96.95,97.07,96.89,97.06,78760.0,96.95,97.07,96.89,97.06,78760.0
2025-05-27 10:35:00,97.04,97.18,97.01,97.14,67028.0,97.04,97.18,97.01,97.14,67028.0
2025-05-27 10:40:00,97.12,97.24,97.01,97.06,36212.0,97.12,97.24,97.01,97.06,36212.0
2025-05-27 10:45:00,97.09,97.11,96.98,97.05,29710.0,97.09,97.11,96.98,97.05,29710.0
2025-05-27 10:50:00,97.05,97.07,96.85,96.98,112242.0,97.05,97.07,96.85,96.98,112242.0
2025-05-27 10:55:00,96.98,97.09,96.92,96.96,44804.0,96.98,97.09,96.92,96.96,44804.0
2025-05-27 11:00:00,96.95,97.06,96.87,97.05,18261.0,96.95,97.06,96.87,97.05,18261.0
2025-05-27 11:05:00,97.04,97.04,96.77,96.8,34406.0,97.04,97.04,96.77,96.8,34406.0
2025-05-27 11:10:00,96.79,96.9,96.75,96.89,25878.0,96.79,96.9,96.75,96.89,25878.0
2025-05-27 11:15:00,96.89,97.02,96.88,96.94,80400.0,96.89,97.02,96.88,96.94,80400.0
2025-05-27 11:20:00,96.94,97.03,96.93,96.93,46134.0,96.94,97.03,96.93,96.93,46134.0
2025-05-27 11:25:00,96.95,97.15,96.93,97.09,81903.0,96.95,97.15,96.93,97.09,81903.0
2025-05-27 11:30:00,97.08,97.16,97.03,97.12,24429.0,97.08,97.16,97.03,97.12,24429.0
2025-05-27 11:35:00,97.1,97.2,97.06,97.17,42992.0,97.1,97.2,97.06,97.17,42992.0
2025-05-27 11:40:00,97.18,97.3,97.17,97.25,45677.0,97.18,97.3,97.17,97.25,45677.0
2025-05-27 11:45:00,97.25,97.27,97.15,97.16,22406.0,97.25,97.27,97.15,97.16,22406.0
2025-05-27 11:50:00,97.15,97.16,97.0,97.07,20928.0,97.15,97.16,97.0,97.07,20928.0
2025-05-27 11:55:00,97.05,97.09,96.95,96.98,16092.0,97.05,97.09,96.95,96.98,16092.0
2025-05-27 12:00:00,97.0,97.13,96.97,97.1,12314.0,97.0,97.13,96.97,97.1,12314.0
2025-05-27 12:05:00,97.1,97.2,97.06,97.18,13324.0,97.1,97.2,97.06,97.18,13324.0
2025-05-27 12:10:00,97.19,97.22,97.18,97.19,15749.0,97.19,97.22,97.18,97.19,15749.0
2025-05-27 12:15:00,97.18,97.19,97.05,97.06,23500.0,97.18,97.19,97.05,97.06,23500.0
2025-05-27 12:20:00,97.08,97.2,97.08,97.2,11995.0,97.08,97.2,97.08,97.2,11995.0
2025-05-27 12:25:00,97.21,97.21,97.13,97.15,13880.0,97.21,97.21,97.13,97.15,13880.0
2025-05-27 12:30:00,97.14,97.23,97.13,97.23,11654.0,97.14,97.23,97.13,97.23,11654.0
2025-05-27 12:35:00,97.25,97.3,97.17,97.3,21124.0,97.25,97.3,97.17,97.3,21124.0
2025-05-27 12:40:00,97.31,97.33,97.23,97.23,10674.0,97.31,97.33,97.23,97.23,10674.0
2025-05-27 12:45:00,97.23,97.24,97.04,97.08,21247.0,97.23,97.24,97.04,97.08,21247.0
2025-05-27 12:50:00,97.1,97.15,97.09,97.1,13429.0,97.1,97.15,97.09,97.1,13429.0
2025-05-27 12:55:00,97.1,97.12,97.06,97.1,10549.0,97.1,97.12,97.06,97.1,10549.0
2025-05-27 13:00:00,97.08,97.15,97.08,97.14,17708.0,97.08,97.15,97.08,97.14,17708.0
2025-05-27 13:05:00,97.14,97.2,97.13,97.17,15575.0,97.14,97.2,97.13,97.17,15575.0
2025-05-27 13:10:00,97.17,97.17,97.04,97.05,9818.0,97.17,97.17,97.04,97.05,9818.0
2025-05-27 13:15:00,97.03,97.15,96.98,97.15,29103.0,97.03,97.15,96.98,97.15,29103.0
2025-05-27 13:20:00,97.15,97.16,97.04,97.05,16256.0,97.15,97.16,97.04,97.05,16256.0
2025-05-27 13:25:00,97.05,97.06,96.92,96.95,16088.0,97.05,97.06,96.92,96.95,16088.0
2025-05-27 13:30:00,96.95,96.96,96.9,96.92,18054.0,96.95,96.96,96.9,96.92,18054.0
2025-05-27 13:35:00,96.94,96.95,96.89,96.89,10878.0,96.94,96.95,96.89,96.89,10878.0
2025-05-27 13:40:00,96.89,96.91,96.85,96.86,23979.0,96.89,96.91,96.85,96.86,23979.0
2025-05-27 13:45:00,96.87,96.91,96.8,96.89,46351.0,96.87,96.91,96.8,96.89,46351.0
2025-05-27 13:50:00,96.91,96.99,96.86,96.94,36519.0,96.91,96.99,96.86,96.94,36519.0
2025-05-27 13:55:00,96.96,97.12,96.96,97.11,9509.0,96.96,97.12,96.96,97.11,9509.0
2025-05-27 14:00:00,97.08,97.12,97.01,97.01,29210.0,97.08,97.12,97.01,97.01,29210.0
2025-05-27 14:05:00,97.03,97.03,96.93,96.94,25369.0,97.03,97.03,96.93,96.94,25369.0
2025-05-27 14:10:00,96.93,97.03,96.92,97.03,6245.0,96.93,97.03,96.92,97.03,6245.0
2025-05-27 14:15:00,97.04,97.04,96.97,96.98,15295.0,97.04,97.04,96.97,96.98,15295.0
2025-05-27 14:20:00,96.97,96.99,96.93,96.97,15109.0,96.97,96.99,96.93,96.97,15109.0
2025-05-27 14:25:00,96.96,97.02,96.93,97.02,37489.0,96.96,97.02,96.93,97.02,37489.0
2025-05-27 14:30:00,97.04,97.1,97.03,97.1,26666.0,97.04,97.1,97.03,97.1,26666.0
2025-05-27 14:35:00,97.1,97.14,97.1,97.11,19592.0,97.1,97.14,97.1,97.11,19592.0
2025-05-27 14:40:00,97.11,97.29,97.09,97.28,152768.0,97.11,97.29,97.09,97.28,152768.0
2025-05-27 14:45:00,97.27,97.37,97.24,97.36,32648.0,97.27,97.37,97.24,97.36,32648.0
2025-05-27 14:50:00,97.37,97.39,97.34,97.36,21864.0,97.37,97.39,97.34,97.36,21864.0
2025-05-27 14:55:00,97.36,97.4,97.26,97.4,76280.0,97.36,97.4,97.26,97.4,76280.0
2025-05-27 15:00:00,97.4,97.48,97.38,97.43,39245.0,97.4,97.48,97.38,97.43,39245.0
2025-05-27 15:05:00,97.43,97.65,97.42,97.61,137257.0,97.43,97.65,97.42,97.61,137257.0
2025-05-27 15:10:00,97.59,97.63,97.53,97.56,43970.0,97.59,97.63,97.53,97.56,43970.0
2025-05-27 15:15:00,97.57,97.66,97.55,97.63,70836.0,97.57,97.66,97.55,97.63,70836.0
2025-05-27 15:20:00,97.64,97.72,97.62,97.72,44122.0,97.64,97.72,97.62,97.72,44122.0
2025-05-27 15:25:00,97.72,97.72,97.62,97.63,51067.0,97.72,97.72,97.62,97.63,51067.0
2025-05-27 15:30:00,97.63,97.68,97.6,97.62,39531.0,97.63,97.68,97.6,97.62,39531.0
2025-05-27 15:35:00,97.62,97.66,97.56,97.57,56459.0,97.62,97.66,97.56,97.57,56459.0
2025-05-27 15:40:00,97.57,97.6,97.49,97.5,36922.0,97.57,97.6,97.49,97.5,36922.0
2025-05-27 15:45:00,97.51,97.58,97.46,97.49,71180.0,97.51,97.58,97.46,97.49,71180.0
2025-05-27 15:50:00,97.5,97.58,97.45,97.45,101451.0,97.5,97.58,97.45,97.45,101451.0
2025-05-27 15:55:00,97.49,97.62,97.42,97.57,274560.0,97.49,97.62,97.42,97.57,274560.0
2025-05-28 09:30:00,97.65,97.82,97.57,97.58,54141.0,97.65,97.82,97.57,97.58,54141.0
2025-05-28 09:35:00,97.56,97.91,97.52,97.91,15755.0,97.56,97.91,97.52,97.91,15755.0
2025-05-28 09:40:00,97.92,98.05,97.8,97.83,25435.0,97.92,98.05,97.8,97.83,25435.0
2025-05-28 09:45:00,97.83,97.93,97.77,97.81,11197.0,97.83,97.93,97.77,97.81,11197.0
2025-05-28 09:50:00,97.81,97.84,97.69,97.81,58665.0,97.81,97.84,97.69,97.81,58665.0
2025-05-28 09:55:00,97.81,98.0,97.79,97.84,14797.0,97.81,98.0,97.79,97.84,14797.0
2025-05-28 10:00:00,97.84,97.93,97.61,97.65,31818.0,97.84,97.93,97.61,97.65,31818.0
2025-05-28 10:05:00,97.69,97.8,97.58,97.58,12755.0,97.69,97.8,97.58,97.58,12755.0
2025-05-28 10:10:00,97.56,97.6,97.41,97.49,22492.0,97.56,97.6,97.41,97.49,22492.0
2025-05-28 10:15:00,97.47,97.5,97.35,97.49,19667.0,97.47,97.5,97.35,97.49,19667.0
2025-05-28 10:20:00,97.5,97.68,97.49,97.68,14062.0,97.5,97.68,97.49,97.68,14062.0
2025-05-28 10:25:00,97.69,97.69,97.6,97.66,19469.0,97.69,97.69,97.6,97.66,19469.0
2025-05-28 10:30:00,97.64,97.64,97.49,97.53,18977.0,97.64,97.64,97.49,97.53,18977.0
2025-05-28 10:35:00,97.53,97.57,97.26,97.29,13720.0,97.53,97.57,97.26,97.29,13720.0
2025-05-28 10:40:00,97.27,97.52,97.27,97.52,59882.0,97.27,97.52,97.27,97.52,59882.0
2025-05-28 10:45:00,97.55,97.78,97.44,97.46,124393.0,97.55,97.78,97.44,97.46,124393.0
2025-05-28 10:50:00,97.42,97.52,97.35,97.51,35616.0,97.42,97.52,97.35,97.51,35616.0
2025-05-28 10:55:00,97.48,97.62,97.48,97.61,17105.0,97.48,97.62,97.48,97.61,17105.0
2025-05-28 11:00:00,97.62,97.71,97.51,97.7,23094.0,97.62,97.71,97.51,97.7,23094.0
2025-05-28 11:05:00,97.7,97.87,97.7,97.8,26664.0,97.7,97.87,97.7,97.8,26664.0
2025-05-28 11:10:00,97.81,97.83,97.53,97.54,65345.0,97.81,97.83,97.53,97.54,65345.0
2025-05-28 11:15:00,97.53,97.7,97.5,97.66,82678.0,97.53,97.7,97.5,97.66,82678.0
2025-05-28 11:20:00,97.68,97.69,97.33,97.4,48641.0,97.68,97.69,97.33,97.4,48641.0
2025-05-28 11:25:00,97.41,97.44,97.24,97.25,71729.0,97.41,97.44,97.24,97.25,71729.0
2025-05-28 11:30:00,97.26,97.39,97.25,97.36,35252.0,97.26,97.39,97.25,97.36,35252.0
2025-05-28 11:35:00,97.37,97.38,97.3,97.36,23174.0,97.37,97.38,97.3,97.36,23174.0
2025-05-28 11:40:00,97.35,97.37,97.28,97.35,24040.0,97.35,97.37,97.28,97.35,24040.0
2025-05-28 11:45:00,97.35,97.38,97.22,97.33,24174.0,97.35,97.38,97.22,97.33,24174.0
2025-05-28 11:50:00,97.34,97.4,97.29,97.33,46208.0,97.34,97.4,97.29,97.33,46208.0
2025-05-28 11:55:00,97.33,97.36,97.18,97.18,15629.0,97.33,97.36,97.18,97.18,15629.0
2025-05-28 12:00:00,97.2,97.24,97.17,97.21,9794.0,97.2,97.24,97.17,97.21,9794.0
2025-05-28 12:05:00,97.22,97.33,97.19,97.29,7987.0,97.22,97.33,97.19,97.29,7987.0
2025-05-28 12:10:00,97.28,97.31,97.22,97.25,9048.0,97.28,97.31,97.22,97.25,9048.0
2025-05-28 12:15:00,97.25,97.29,97.22,97.23,12933.0,97.25,97.29,97.22,97.23,12933.0
2025-05-28 12:20:00,97.21,97.21,97.09,97.16,18281.0,97.21,97.21,97.09,97.16,18281.0
2025-05-28 12:25:00,97.17,97.21,97.16,97.18,15983.0,97.17,97.21,97.16,97.18,15983.0
2025-05-28 12:30:00,97.18,97.23,97.14,97.23,15893.0,97.18,97.23,97.14,97.23,15893.0
2025-05-28 12:35:00,97.25,97.37,97.25,97.3,8333.0,97.25,97.37,97.25,97.3,8333.0
2025-05-28 12:40:00,97.31,97.48,97.3,97.4,49463.0,97.31,97.48,97.3,97.4,49463.0
2025-05-28 12:45:00,97.39,97.42,97.31,97.33,62937.0,97.39,97.42,97.31,97.33,62937.0
2025-05-28 12:50:00,97.32,97.33,97.22,97.27,8019.0,97.32,97.33,97.22,97.27,8019.0
2025-05-28 12:55:00,97.25,97.33,97.25,97.29,36322.0,97.25,97.33,97.25,97.29,36322.0
2025-05-28 13:00:00,97.3,97.39,97.26,97.33,9836.0,97.3,97.39,97.26,97.33,9836.0
2025-05-28 13:05:00,97.35,97.37,97.33,97.36,10581.0,97.35,97.37,97.33,97.36,10581.0
2025-05-28 13:10:00,97.37,97.38,97.29,97.3,10290.0,97.37,97.38,97.29,97.3,10290.0
2025-05-28 13:15:00,97.3,97.31,97.27,97.28,8039.0,97.3,97.31,97.27,97.28,8039.0
2025-05-28 13:20:00,97.28,97.29,97.17,97.18,13837.0,97.28,97.29,97.17,97.18,13837.0
2025-05-28 13:25:00,97.18,97.18,97.04,97.12,12017.0,97.18,97.18,97.04,97.12,12017.0
2025-05-28 13:30:00,97.1,97.13,97.01,97.05,10225.0,97.1,97.13,97.01,97.05,10225.0
2025-05-28 13:35:00,97.03,97.09,96.96,97.07,17855.0,97.03,97.09,96.96,97.07,17855.0
2025-05-28 13:40:00,97.07,97.07,97.0,97.04,15490.0,97.07,97.07,97.0,97.04,15490.0
2025-05-28 13:45:00,97.05,97.06,96.96,96.98,20986.0,97.05,97.06,96.96,96.98,20986.0
2025-05-28 13:50:00,96.99,97.05,96.98,96.99,7858.0,96.99,97.05,96.98,96.99,7858.0
2025-05-28 13:55:00,97.0,97.0,96.8,96.83,22411.0,97.0,97.0,96.8,96.83,22411.0
2025-05-28 14:00:00,96.83,96.9,96.83,96.85,16888.0,96.83,96.9,96.83,96.85,16888.0
2025-05-28 14:05:00,96.87,96.89,96.8,96.82,23986.0,96.87,96.89,96.8,96.82,23986.0
2025-05-28 14:10:00,96.82,96.95,96.8,96.93,20070.0,96.82,96.95,96.8,96.93,20070.0
2025-05-28 14:15:00,96.94,97.03,96.9,96.95,32015.0,96.94,97.03,96.9,96.95,32015.0
2025-05-28 14:20:00,96.95,96.97,96.9,96.92,13922.0,96.95,96.97,96.9,96.92,13922.0
2025-05-28 14:25:00,96.92,96.98,96.9,96.97,16486.0,96.92,96.98,96.9,96.97,16486.0
2025-05-28 14:30:00,96.97,97.01,96.95,96.97,20090.0,96.97,97.01,96.95,96.97,20090.0
2025-05-28 14:35:00,96.97,97.01,96.91,96.91,25439.0,96.97,97.01,96.91,96.91,25439.0
2025-05-28 14:40:00,96.92,96.94,96.89,96.9,10354.0,96.92,96.94,96.89,96.9,10354.0
2025-05-28 14:45:00,96.9,96.93,96.86,96.87,8930.0,96.9,96.93,96.86,96.87,8930.0
2025-05-28 14:50:00,96.89,96.89,96.53,96.62,39735.0,96.89,96.89,96.53,96.62,39735.0
2025-05-28 14:55:00,96.61,96.78,96.59,96.76,14280.0,96.61,96.78,96.59,96.76,14280.0
2025-05-28 15:00:00,96.75,96.78,96.72,96.77,21824.0,96.75,96.78,96.72,96.77,21824.0
2025-05-28 15:05:00,96.78,96.94,96.75,96.87,20819.0,96.78,96.94,96.75,96.87,20819.0
2025-05-28 15:10:00,96.88,96.92,96.76,96.81,27726.0,96.88,96.92,96.76,96.81,27726.0
2025-05-28 15:15:00,96.81,96.91,96.77,96.91,15577.0,96.81,96.91,96.77,96.91,15577.0
2025-05-28 15:20:00,96.92,96.95,96.87,96.92,21645.0,96.92,96.95,96.87,96.92,21645.0
2025-05-28 15:25:00,96.92,96.93,96.88,96.91,27213.0,96.92,96.93,96.88,96.91,27213.0
2025-05-28 15:30:00,96.91,96.96,96.76,96.79,29645.0,96.91,96.96,96.76,96.79,29645.0
2025-05-28 15:35:00,96.8,96.84,96.78,96.84,26745.0,96.8,96.84,96.78,96.84,26745.0
2025-05-28 15:40:00,96.83,96.88,96.79,96.81,29545.0,96.83,96.88,96.79,96.81,29545.0
2025-05-28 15:45:00,96.82,96.88,96.72,96.83,42721.0,96.82,96.88,96.72,96.83,42721.0
2025-05-28 15:50:00,96.8,96.8,96.56,96.6,47196.0,96.8,96.8,96.56,96.6,47196.0
2025-05-28 15:55:00,96.59,96.75,96.55,96.73,100014.0,96.59,96.75,96.55,96.73,100014.0
2025-05-29 09:30:00,97.28,97.71,97.28,97.71,101748.0,97.28,97.71,97.28,97.71,101748.0
2025-05-29 09:35:00,97.7,98.31,97.67,98.13,67596.0,97.7,98.31,97.67,98.13,67596.0
2025-05-29 09:40:00,98.12,98.25,98.07,98.08,66838.0,98.12,98.25,98.07,98.08,66838.0
2025-05-29 09:45:00,98.09,98.18,97.92,98.08,47941.0,98.09,98.18,97.92,98.08,47941.0
2025-05-29 09:50:00,98.07,98.33,97.99,98.31,59229.0,98.07,98.33,97.99,98.31,59229.0
2025-05-29 09:55:00,98.32,98.33,97.9,98.12,69527.0,98.32,98.33,97.9,98.12,69527.0
2025-05-29 10:00:00,98.1,98.23,97.99,98.0,33162.0,98.1,98.23,97.99,98.0,33162.0
2025-05-29 10:05:00,98.0,98.06,97.82,97.89,66151.0,98.0,98.06,97.82,97.89,66151.0
2025-05-29 10:10:00,97.9,98.09,97.76,98.09,74969.0,97.9,98.09,97.76,98.09,74969.0
2025-05-29 10:15:00,98.07,98.23,98.06,98.13,31198.0,98.07,98.23,98.06,98.13,31198.0
2025-05-29 10:20:00,98.11,98.11,97.97,98.02,21064.0,98.11,98.11,97.97,98.02,21064.0
2025-05-29 10:25:00,98.01,98.12,97.98,98.06,26486.0,98.01,98.12,97.98,98.06,26486.0
2025-05-29 10:30:00,98.04,98.06,97.71,97.73,27436.0,98.04,98.06,97.71,97.73,27436.0
2025-05-29 10:35:00,97.73,97.87,97.73,97.8,26415.0,97.73,97.87,97.73,97.8,26415.0
2025-05-29 10:40:00,97.81,97.85,97.68,97.85,22021.0,97.81,97.85,97.68,97.85,22021.0
2025-05-29 10:45:00,97.83,97.95,97.72,97.76,16747.0,97.83,97.95,97.72,97.76,16747.0
2025-05-29 10:50:00,97.74,97.81,97.65,97.8,18040.0,97.74,97.81,97.65,97.8,18040.0
2025-05-29 10:55:00,97.79,97.92,97.79,97.91,26272.0,97.79,97.92,97.79,97.91,26272.0
2025-05-29 11:00:00,97.89,97.91,97.68,97.7,26192.0,97.89,97.91,97.68,97.7,26192.0
2025-05-29 11:05:00,97.68,97.75,97.65,97.71,24256.0,97.68,97.75,97.65,97.71,24256.0
2025-05-29 11:10:00,97.69,97.78,97.65,97.7,25255.0,97.69,97.78,97.65,97.7,25255.0
2025-05-29 11:15:00,97.72,97.79,97.7,97.74,16303.0,97.72,97.79,97.7,97.74,16303.0
2025-05-29 11:20:00,97.74,97.85,97.72,97.78,15205.0,97.74,97.85,97.72,97.78,15205.0
2025-05-29 11:25:00,97.78,97.81,97.71,97.78,27194.0,97.78,97.81,97.71,97.78,27194.0
2025-05-29 11:30:00,97.79,97.82,97.47,97.53,39929.0,97.79,97.82,97.47,97.53,39929.0
2025-05-29 11:35:00,97.53,97.57,97.38,97.39,17034.0,97.53,97.57,97.38,97.39,17034.0
2025-05-29 11:40:00,97.39,97.48,97.35,97.43,23181.0,97.39,97.48,97.35,97.43,23181.0
2025-05-29 11:45:00,97.44,97.44,97.31,97.31,18999.0,97.44,97.44,97.31,97.31,18999.0
2025-05-29 11:50:00,97.31,97.38,97.18,97.22,26037.0,97.31,97.38,97.18,97.22,26037.0
2025-05-29 11:55:00,97.22,97.26,96.83,96.9,22084.0,97.22,97.26,96.83,96.9,22084.0
2025-05-29 12:00:00,96.93,97.09,96.8,97.03,24054.0,96.93,97.09,96.8,97.03,24054.0
2025-05-29 12:05:00,97.04,97.1,96.97,97.02,20279.0,97.04,97.1,96.97,97.02,20279.0
2025-05-29 12:10:00,97.02,97.2,97.0,97.16,14371.0,97.02,97.2,97.0,97.16,14371.0
2025-05-29 12:15:00,97.18,97.25,97.17,97.22,12908.0,97.18,97.25,97.17,97.22,12908.0
2025-05-29 12:20:00,97.22,97.25,97.12,97.16,12324.0,97.22,97.25,97.12,97.16,12324.0
2025-05-29 12:25:00,97.16,97.23,97.1,97.15,32914.0,97.16,97.23,97.1,97.15,32914.0
2025-05-29 12:30:00,97.14,97.23,97.14,97.17,21497.0,97.14,97.23,97.14,97.17,21497.0
2025-05-29 12:35:00,97.16,97.18,97.11,97.17,17477.0,97.16,97.18,97.11,97.17,17477.0
2025-05-29 12:40:00,97.15,97.3,97.15,97.29,17988.0,97.15,97.3,97.15,97.29,17988.0
2025-05-29 12:45:00,97.3,97.34,97.2,97.2,20244.0,97.3,97.34,97.2,97.2,20244.0
2025-05-29 12:50:00,97.21,97.26,97.16,97.25,17900.0,97.21,97.26,97.16,97.25,17900.0
2025-05-29 12:55:00,97.24,97.31,97.21,97.26,14241.0,97.24,97.31,97.21,97.26,14241.0
2025-05-29 13:00:00,97.25,97.32,97.19,97.26,18073.0,97.25,97.32,97.19,97.26,18073.0
2025-05-29 13:05:00,97.26,97.33,97.22,97.32,14747.0,97.26,97.33,97.22,97.32,14747.0
2025-05-29 13:10:00,97.31,97.38,97.3,97.35,16948.0,97.31,97.38,97.3,97.35,16948.0
2025-05-29 13:15:00,97.33,97.38,97.32,97.33,15175.0,97.33,97.38,97.32,97.33,15175.0
2025-05-29 13:20:00,97.35,97.44,97.33,97.39,9976.0,97.35,97.44,97.33,97.39,9976.0
2025-05-29 13:25:00,97.39,97.43,97.37,97.42,24580.0,97.39,97.43,97.37,97.42,24580.0
2025-05-29 13:30:00,97.4,97.48,97.38,97.38,17140.0,97.4,97.48,97.38,97.38,17140.0
2025-05-29 13:35:00,97.41,97.43,97.33,97.4,13799.0,97.41,97.43,97.33,97.4,13799.0
2025-05-29 13:40:00,97.4,97.45,97.39,97.41,10632.0,97.4,97.45,97.39,97.41,10632.0
2025-05-29 13:45:00,97.41,97.48,97.36,97.37,14146.0,97.41,97.48,97.36,97.37,14146.0
2025-05-29 13:50:00,97.37,97.45,97.34,97.41,11794.0,97.37,97.45,97.34,97.41,11794.0
2025-05-29 13:55:00,97.42,97.47,97.38,97.39,13703.0,97.42,97.47,97.38,97.39,13703.0
2025-05-29 14:00:00,97.4,97.48,97.38,97.48,19813.0,97.4,97.48,97.38,97.48,19813.0
2025-05-29 14:05:00,97.47,97.54,97.45,97.46,18440.0,97.47,97.54,97.45,97.46,18440.0
2025-05-29 14:10:00,97.46,97.57,97.41,97.57,23952.0,97.46,97.57,97.41,97.57,23952.0
2025-05-29 14:15:00,97.54,97.56,97.33,97.33,34586.0,97.54,97.56,97.33,97.33,34586.0
2025-05-29 14:20:00,97.32,97.4,97.29,97.39,57465.0,97.32,97.4,97.29,97.39,57465.0
2025-05-29 14:25:00,97.38,97.64,97.38,97.63,59590.0,97.38,97.64,97.38,97.63,59590.0
2025-05-29 14:30:00,97.63,97.71,97.61,97.71,21859.0,97.63,97.71,97.61,97.71,21859.0
2025-05-29 14:35:00,97.71,97.81,97.7,97.78,21941.0,97.71,97.81,97.7,97.78,21941.0
2025-05-29 14:40:00,97.77,97.81,97.69,97.74,39250.0,97.77,97.81,97.69,97.74,39250.0
2025-05-29 14:45:00,97.75,97.84,97.75,97.81,19985.0,97.75,97.84,97.75,97.81,19985.0
2025-05-29 14:50:00,97.81,97.93,97.79,97.91,22402.0,97.81,97.93,97.79,97.91,22402.0
2025-05-29 14:55:00,97.9,97.98,97.81,97.89,31112.0,97.9,97.98,97.81,97.89,31112.0
2025-05-29 15:00:00,97.9,98.03,97.88,98.01,31115.0,97.9,98.03,97.88,98.01,31115.0
2025-05-29 15:05:00,98.02,98.02,97.82,97.97,37535.0,98.02,98.02,97.82,97.97,37535.0
2025-05-29 15:10:00,97.97,98.03,97.92,97.98,25626.0,97.97,98.03,97.92,97.98,25626.0
2025-05-29 15:15:00,97.98,98.01,97.95,97.98,25482.0,97.98,98.01,97.95,97.98,25482.0
2025-05-29 15:20:00,97.98,98.1,97.96,98.08,38561.0,97.98,98.1,97.96,98.08,38561.0
2025-05-29 15:25:00,98.08,98.11,98.0,98.03,29645.0,98.08,98.11,98.0,98.03,29645.0
2025-05-29 15:30:00,98.03,98.16,98.03,98.11,35233.0,98.03,98.16,98.03,98.11,35233.0
2025-05-29 15:35:00,98.1,98.1,98.01,98.03,42298.0,98.1,98.1,98.01,98.03,42298.0
2025-05-29 15:40:00,98.04,98.1,98.04,98.06,41379.0,98.04,98.1,98.04,98.06,41379.0
2025-05-29 15:45:00,98.06,98.18,98.04,98.07,63108.0,98.06,98.18,98.04,98.07,63108.0
2025-05-29 15:50:00,98.1,98.18,97.86,97.92,89153.0,98.1,98.18,97.86,97.92,89153.0
2025-05-29 15:55:00,97.92,98.12,97.86,98.11,194782.0,97.92,98.12,97.86,98.11,194782.0
2025-05-30 09:30:00,97.72,97.72,96.96,97.25,129628.0,97.72,97.72,96.96,97.25,129628.0
2025-05-30 09:35:00,97.19,97.27,96.92,97.23,21675.0,97.19,97.27,96.92,97.23,21675.0
2025-05-30 09:40:00,97.23,97.53,97.23,97.4,36092.0,97.23,97.53,97.23,97.4,36092.0
2025-05-30 09:45:00,97.37,97.65,97.32,97.34,33151.0,97.37,97.65,97.32,97.34,33151.0
2025-05-30 09:50:00,97.34,97.74,97.32,97.7,29120.0,97.34,97.74,97.32,97.7,29120.0
2025-05-30 09:55:00,97.7,97.92,97.65,97.7,38014.0,97.7,97.92,97.65,97.7,38014.0
2025-05-30 10:00:00,97.7,97.9,97.68,97.75,46280.0,97.7,97.9,97.68,97.75,46280.0
2025-05-30 10:05:00,97.76,97.96,97.75,97.95,26431.0,97.76,97.96,97.75,97.95,26431.0
2025-05-30 10:10:00,97.93,98.0,97.79,97.81,26520.0,97.93,98.0,97.79,97.81,26520.0
2025-05-30 10:15:00,97.82,97.84,97.75,97.81,16067.0,97.82,97.84,97.75,97.81,16067.0
2025-05-30 10:20:00,97.79,97.86,97.66,97.77,11353.0,97.79,97.86,97.66,97.77,11353.0
2025-05-30 10:25:00,97.78,97.92,97.75,97.83,16023.0,97.78,97.92,97.75,97.83,16023.0
2025-05-30 10:30:00,97.82,97.86,97.69,97.71,18542.0,97.82,97.86,97.69,97.71,18542.0
2025-05-30 10:35:00,97.73,97.77,97.68,97.72,10997.0,97.73,97.77,97.68,97.72,10997.0
2025-05-30 10:40:00,97.72,97.76,97.51,97.52,25992.0,97.72,97.76,97.51,97.52,25992.0
2025-05-30 10:45:00,97.5,97.54,97.43,97.5,23453.0,97.5,97.54,97.43,97.5,23453.0
2025-05-30 10:50:00,97.49,97.55,97.41,97.54,13455.0,97.49,97.55,97.41,97.54,13455.0
2025-05-30 10:55:00,97.53,97.63,97.43,97.5,10430.0,97.53,97.63,97.43,97.5,10430.0
2025-05-30 11:00:00,97.48,97.59,97.48,97.59,9225.0,97.48,97.59,97.48,97.59,9225.0
2025-05-30 11:05:00,97.56,97.63,97.51,97.51,12390.0,97.56,97.63,97.51,97.51,12390.0
2025-05-30 11:10:00,97.56,97.56,97.44,97.48,13994.0,97.56,97.56,97.44,97.48,13994.0
2025-05-30 11:15:00,97.47,97.52,97.4,97.41,11623.0,97.47,97.52,97.4,97.41,11623.0
2025-05-30 11:20:00,97.43,97.6,97.43,97.58,18934.0,97.43,97.6,97.43,97.58,18934.0
2025-05-30 11:25:00,97.59,97.64,97.48,97.49,36268.0,97.59,97.64,97.48,97.49,36268.0
2025-05-30 11:30:00,97.47,97.57,97.24,97.32,18894.0,97.47,97.57,97.24,97.32,18894.0
2025-05-30 11:35:00,97.32,97.38,97.29,97.31,16956.0,97.32,97.38,97.29,97.31,16956.0
2025-05-30 11:40:00,97.37,97.39,97.23,97.26,19140.0,97.37,97.39,97.23,97.26,19140.0
2025-05-30 11:45:00,97.25,97.25,97.17,97.24,10749.0,97.25,97.25,97.17,97.24,10749.0
2025-05-30 11:50:00,97.28,97.32,97.23,97.26,10807.0,97.28,97.32,97.23,97.26,10807.0
2025-05-30 11:55:00,97.22,97.27,97.13,97.14,12961.0,97.22,97.27,97.13,97.14,12961.0
2025-05-30 12:00:00,97.14,97.15,97.06,97.09,15739.0,97.14,97.15,97.06,97.09,15739.0
2025-05-30 12:05:00,97.11,97.24,97.08,97.23,32938.0,97.11,97.24,97.08,97.23,32938.0
2025-05-30 12:10:00,97.23,97.29,97.2,97.22,10501.0,97.23,97.29,97.2,97.22,10501.0
2025-05-30 12:15:00,97.23,97.26,97.06,97.14,14390.0,97.23,97.26,97.06,97.14,14390.0
2025-05-30 12:20:00,97.15,97.19,97.09,97.16,14989.0,97.15,97.19,97.09,97.16,14989.0
2025-05-30 12:25:00,97.17,97.18,96.87,96.9,26821.0,97.17,97.18,96.87,96.9,26821.0
2025-05-30 12:30:00,96.93,96.97,96.78,96.94,22854.0,96.93,96.97,96.78,96.94,22854.0
2025-05-30 12:35:00,96.94,97.13,96.9,97.05,20904.0,96.94,97.13,96.9,97.05,20904.0
2025-05-30 12:40:00,97.03,97.07,96.77,96.78,68984.0,97.03,97.07,96.77,96.78,68984.0
2025-05-30 12:45:00,96.76,96.76,96.65,96.68,24966.0,96.76,96.76,96.65,96.68,24966.0
2025-05-30 12:50:00,96.69,96.8,96.63,96.75,14733.0,96.69,96.8,96.63,96.75,14733.0
2025-05-30 12:55:00,96.75,96.77,96.68,96.72,15375.0,96.75,96.77,96.68,96.72,15375.0
2025-05-30 13:00:00,96.72,96.84,96.68,96.84,13568.0,96.72,96.84,96.68,96.84,13568.0
2025-05-30 13:05:00,96.84,96.9,96.79,96.83,15960.0,96.84,96.9,96.79,96.83,15960.0
2025-05-30 13:10:00,96.84,96.86,96.79,96.82,9642.0,96.84,96.86,96.79,96.82,9642.0
2025-05-30 13:15:00,96.82,96.9,96.79,96.9,16121.0,96.82,96.9,96.79,96.9,16121.0
2025-05-30 13:20:00,96.89,96.97,96.86,96.89,10644.0,96.89,96.97,96.86,96.89,10644.0
2025-05-30 13:25:00,96.89,96.96,96.87,96.94,8205.0,96.89,96.96,96.87,96.94,8205.0
2025-05-30 13:30:00,96.95,97.04,96.94,97.01,14674.0,96.95,97.04,96.94,97.01,14674.0
2025-05-30 13:35:00,97.03,97.08,96.95,97.0,10358.0,97.03,97.08,96.95,97.0,10358.0
2025-05-30 13:40:00,97.0,97.09,96.99,97.02,15902.0,97.0,97.09,96.99,97.02,15902.0
2025-05-30 13:45:00,97.03,97.04,96.93,96.97,12369.0,97.03,97.04,96.93,96.97,12369.0
2025-05-30 13:50:00,96.98,97.15,96.97,97.11,32643.0,96.98,97.15,96.97,97.11,32643.0
2025-05-30 13:55:00,97.1,97.13,96.98,96.99,21494.0,97.1,97.13,96.98,96.99,21494.0
2025-05-30 14:00:00,96.99,97.26,96.98,97.22,42149.0,96.99,97.26,96.98,97.22,42149.0
2025-05-30 14:05:00,97.21,97.36,97.16,97.34,24650.0,97.21,97.36,97.16,97.34,24650.0
2025-05-30 14:10:00,97.34,97.39,97.29,97.32,24490.0,97.34,97.39,97.29,97.32,24490.0
2025-05-30 14:15:00,97.31,97.33,97.19,97.32,22842.0,97.31,97.33,97.19,97.32,22842.0
2025-05-30 14:20:00,97.3,97.34,97.22,97.26,13543.0,97.3,97.34,97.22,97.26,13543.0
2025-05-30 14:25:00,97.24,97.36,97.24,97.34,19426.0,97.24,97.36,97.24,97.34,19426.0
2025-05-30 14:30:00,97.32,97.35,97.23,97.25,17223.0,97.32,97.35,97.23,97.25,17223.0
2025-05-30 14:35:00,97.24,97.31,97.24,97.24,19477.0,97.24,97.31,97.24,97.24,19477.0
2025-05-30 14:40:00,97.23,97.24,97.16,97.23,15931.0,97.23,97.24,97.16,97.23,15931.0
2025-05-30 14:45:00,97.22,97.31,97.21,97.3,15484.0,97.22,97.31,97.21,97.3,15484.0
2025-05-30 14:50:00,97.3,97.43,97.29,97.39,25189.0,97.3,97.43,97.29,97.39,25189.0
2025-05-30 14:55:00,97.4,97.49,97.38,97.49,26762.0,97.4,97.49,97.38,97.49,26762.0
2025-05-30 15:00:00,97.48,97.66,97.48,97.61,27994.0,97.48,97.66,97.48,97.61,27994.0
2025-05-30 15:05:00,97.61,97.66,97.58,97.59,22130.0,97.61,97.66,97.58,97.59,22130.0
2025-05-30 15:10:00,97.59,97.65,97.56,97.65,34265.0,97.59,97.65,97.56,97.65,34265.0
2025-05-30 15:15:00,97.64,97.72,97.61,97.67,25387.0,97.64,97.72,97.61,97.67,25387.0
2025-05-30 15:20:00,97.67,97.7,97.59,97.67,80314.0,97.67,97.7,97.59,97.67,80314.0
2025-05-30 15:25:00,97.66,97.73,97.63,97.65,25125.0,97.66,97.73,97.63,97.65,25125.0
2025-05-30 15:30:00,97.65,97.75,97.57,97.72,42329.0,97.65,97.75,97.57,97.72,42329.0
2025-05-30 15:35:00,97.72,97.81,97.63,97.63,48293.0,97.72,97.81,97.63,97.63,48293.0
2025-05-30 15:40:00,97.63,97.64,97.52,97.6,52083.0,97.63,97.64,97.52,97.6,52083.0
2025-05-30 15:45:00,97.6,97.69,97.56,97.63,44643.0,97.6,97.69,97.56,97.63,44643.0
2025-05-30 15:50:00,97.59,97.71,97.47,97.47,82573.0,97.59,97.71,97.47,97.47,82573.0
2025-05-30 15:55:00,97.47,97.67,97.4,97.51,359884.0,97.47,97.67,97.4,97.51,359884.0
2025-06-02 09:30:00,97.27,97.3,96.39,96.55,83249.0,97.27,97.3,96.39,96.55,83249.0
2025-06-02 09:35:00,96.53,96.65,96.41,96.53,37026.0,96.53,96.65,96.41,96.53,37026.0
2025-06-02 09:40:00,96.5,96.82,96.43,96.69,26813.0,96.5,96.82,96.43,96.69,26813.0
2025-06-02 09:45:00,96.72,96.76,96.48,96.53,21490.0,96.72,96.76,96.48,96.53,21490.0
2025-06-02 09:50:00,96.47,96.47,96.12,96.33,30909.0,96.47,96.47,96.12,96.33,30909.0
2025-06-02 09:55:00,96.36,96.43,96.25,96.27,31209.0,96.36,96.43,96.25,96.27,31209.0
2025-06-02 10:00:00,96.25,96.33,95.95,96.08,38011.0,96.25,96.33,95.95,96.08,38011.0
2025-06-02 10:05:00,96.07,96.25,95.96,95.97,14922.0,96.07,96.25,95.96,95.97,14922.0
2025-06-02 10:10:00,95.99,96.09,95.94,96.09,31704.0,95.99,96.09,95.94,96.09,31704.0
2025-06-02 10:15:00,96.1,96.22,96.03,96.04,36504.0,96.1,96.22,96.03,96.04,36504.0
2025-06-02 10:20:00,96.03,96.39,96.03,96.18,23993.0,96.03,96.39,96.03,96.18,23993.0
2025-06-02 10:25:00,96.19,96.29,96.09,96.29,44175.0,96.19,96.29,96.09,96.29,44175.0
2025-06-02 10:30:00,96.3,96.36,96.19,96.34,41009.0,96.3,96.36,96.19,96.34,41009.0
2025-06-02 10:35:00,96.35,96.42,96.13,96.23,65364.0,96.35,96.42,96.13,96.23,65364.0
2025-06-02 10:40:00,96.21,96.35,96.17,96.31,34257.0,96.21,96.35,96.17,96.31,34257.0
2025-06-02 10:45:00,96.31,96.49,96.31,96.44,14727.0,96.31,96.49,96.31,96.44,14727.0
2025-06-02 10:50:00,96.44,96.51,96.35,96.42,16314.0,96.44,96.51,96.35,96.42,16314.0
2025-06-02 10:55:00,96.41,96.52,96.33,96.37,18975.0,96.41,96.52,96.33,96.37,18975.0
2025-06-02 11:00:00,96.4,96.5,96.37,96.45,19610.0,96.4,96.5,96.37,96.45,19610.0
2025-06-02 11:05:00,96.45,96.46,96.3,96.31,31859.0,96.45,96.46,96.3,96.31,31859.0
2025-06-02 11:10:00,96.3,96.32,96.15,96.15,27541.0,96.3,96.32,96.15,96.15,27541.0
2025-06-02 11:15:00,96.16,96.36,96.16,96.34,22781.0,96.16,96.36,96.16,96.34,22781.0
2025-06-02 11:20:00,96.35,96.45,96.35,96.38,34003.0,96.35,96.45,96.35,96.38,34003.0
2025-06-02 11:25:00,96.39,96.43,96.25,96.25,11971.0,96.39,96.43,96.25,96.25,11971.0
2025-06-02 11:30:00,96.27,96.43,96.24,96.33,32419.0,96.27,96.43,96.24,96.33,32419.0
2025-06-02 11:35:00,96.33,96.37,96.3,96.32,25615.0,96.33,96.37,96.3,96.32,25615.0
2025-06-02 11:40:00,96.34,96.49,96.27,96.41,26899.0,96.34,96.49,96.27,96.41,26899.0
2025-06-02 11:45:00,96.42,96.5,96.38,96.44,17195.0,96.42,96.5,96.38,96.44,17195.0
2025-06-02 11:50:00,96.45,96.68,96.43,96.66,21880.0,96.45,96.68,96.43,96.66,21880.0
2025-06-02 11:55:00,96.64,96.67,96.58,96.64,20545.0,96.64,96.67,96.58,96.64,20545.0
2025-06-02 12:00:00,96.62,96.75,96.51,96.58,34812.0,96.62,96.75,96.51,96.58,34812.0
2025-06-02 12:05:00,96.58,96.58,96.35,96.38,13103.0,96.58,96.58,96.35,96.38,13103.0
2025-06-02 12:10:00,96.38,96.45,96.36,96.41,12723.0,96.38,96.45,96.36,96.41,12723.0
2025-06-02 12:15:00,96.43,96.49,96.38,96.48,14213.0,96.43,96.49,96.38,96.48,14213.0
2025-06-02 12:20:00,96.49,96.58,96.45,96.48,19364.0,96.49,96.58,96.45,96.48,19364.0
2025-06-02 12:25:00,96.47,96.5,96.38,96.45,46965.0,96.47,96.5,96.38,96.45,46965.0
2025-06-02 12:30:00,96.47,96.6,96.45,96.58,23970.0,96.47,96.6,96.45,96.58,23970.0
2025-06-02 12:35:00,96.6,96.63,96.54,96.58,10426.0,96.6,96.63,96.54,96.58,10426.0
2025-06-02 12:40:00,96.59,96.62,96.55,96.6,13972.0,96.59,96.62,96.55,96.6,13972.0
2025-06-02 12:45:00,96.6,96.7,96.6,96.64,33647.0,96.6,96.7,96.6,96.64,33647.0
2025-06-02 12:50:00,96.64,96.92,96.63,96.92,23825.0,96.64,96.92,96.63,96.92,23825.0
2025-06-02 12:55:00,96.92,96.94,96.9,96.93,12810.0,96.92,96.94,96.9,96.93,12810.0
2025-06-02 13:00:00,96.95,96.99,96.91,96.95,13554.0,96.95,96.99,96.91,96.95,13554.0
2025-06-02 13:05:00,96.95,97.01,96.9,97.01,13431.0,96.95,97.01,96.9,97.01,13431.0
2025-06-02 13:10:00,97.01,97.07,96.98,97.06,10122.0,97.01,97.07,96.98,97.06,10122.0
2025-06-02 13:15:00,97.06,97.22,97.03,97.05,39664.0,97.06,97.22,97.03,97.05,39664.0
2025-06-02 13:20:00,97.05,97.07,96.95,97.03,22867.0,97.05,97.07,96.95,97.03,22867.0
2025-06-02 13:25:00,97.04,97.06,96.93,96.94,26130.0,97.04,97.06,96.93,96.94,26130.0
2025-06-02 13:30:00,96.94,97.02,96.92,96.93,16436.0,96.94,97.02,96.92,96.93,16436.0
2025-06-02 13:35:00,96.92,96.96,96.89,96.93,12031.0,96.92,96.96,96.89,96.93,12031.0
2025-06-02 13:40:00,96.92,96.94,96.83,96.84,22354.0,96.92,96.94,96.83,96.84,22354.0
2025-06-02 13:45:00,96.82,96.9,96.8,96.88,12940.0,96.82,96.9,96.8,96.88,12940.0
2025-06-02 13:50:00,96.88,96.89,96.72,96.72,30370.0,96.88,96.89,96.72,96.72,30370.0
2025-06-02 13:55:00,96.72,96.9,96.72,96.88,12997.0,96.72,96.9,96.72,96.88,12997.0
2025-06-02 14:00:00,96.88,97.01,96.86,97.01,15981.0,96.88,97.01,96.86,97.01,15981.0
2025-06-02 14:05:00,97.03,97.06,96.95,96.98,12258.0,97.03,97.06,96.95,96.98,12258.0
2025-06-02 14:10:00,97.0,97.05,96.94,97.04,14837.0,97.0,97.05,96.94,97.04,14837.0
2025-06-02 14:15:00,97.05,97.18,97.04,97.12,23713.0,97.05,97.18,97.04,97.12,23713.0
2025-06-02 14:20:00,97.12,97.24,97.08,97.12,38086.0,97.12,97.24,97.08,97.12,38086.0
2025-06-02 14:25:00,97.13,97.19,97.1,97.1,14998.0,97.13,97.19,97.1,97.1,14998.0
2025-06-02 14:30:00,97.11,97.22,97.1,97.21,26738.0,97.11,97.22,97.1,97.21,26738.0
2025-06-02 14:35:00,97.2,97.29,97.15,97.29,27499.0,97.2,97.29,97.15,97.29,27499.0
2025-06-02 14:40:00,97.29,97.34,97.25,97.3,22763.0,97.29,97.34,97.25,97.3,22763.0
2025-06-02 14:45:00,97.31,97.32,97.22,97.3,15377.0,97.31,97.32,97.22,97.3,15377.0
2025-06-02 14:50:00,97.29,97.33,97.27,97.33,14771.0,97.29,97.33,97.27,97.33,14771.0
2025-06-02 14:55:00,97.34,97.41,97.34,97.39,22878.0,97.34,97.41,97.34,97.39,22878.0
2025-06-02 15:00:00,97.39,97.45,97.38,97.43,17332.0,97.39,97.45,97.38,97.43,17332.0
2025-06-02 15:05:00,97.44,97.46,97.42,97.45,12717.0,97.44,97.46,97.42,97.45,12717.0
2025-06-02 15:10:00,97.45,97.45,97.41,97.43,17593.0,97.45,97.45,97.41,97.43,17593.0
2025-06-02 15:15:00,97.44,97.51,97.44,97.49,31913.0,97.44,97.51,97.44,97.49,31913.0
2025-06-02 15:20:00,97.49,97.53,97.45,97.53,25307.0,97.49,97.53,97.45,97.53,25307.0
2025-06-02 15:25:00,97.52,97.52,97.41,97.42,25226.0,97.52,97.52,97.41,97.42,25226.0
2025-06-02 15:30:00,97.42,97.44,97.36,97.37,23581.0,97.42,97.44,97.36,97.37,23581.0
2025-06-02 15:35:00,97.37,97.41,97.32,97.37,32229.0,97.37,97.41,97.32,97.37,32229.0
2025-06-02 15:40:00,97.35,97.38,97.31,97.32,37480.0,97.35,97.38,97.31,97.32,37480.0
2025-06-02 15:45:00,97.32,97.35,97.25,97.27,41842.0,97.32,97.35,97.25,97.27,41842.0
2025-06-02 15:50:00,97.28,97.31,97.14,97.18,51826.0,97.28,97.31,97.14,97.18,51826.0
2025-06-02 15:55:00,97.18,97.36,97.12,97.36,201525.0,97.18,97.36,97.12,97.36,201525.0
2025-06-03 09:30:00,96.94,97.0,96.22,96.44,110402.0,96.94,97.0,96.22,96.44,110402.0
2025-06-03 09:35:00,96.46,97.21,96.4,97.18,73410.0,96.46,97.21,96.4,97.18,73410.0
2025-06-03 09:40:00,97.19,97.41,97.17,97.36,65815.0,97.19,97.41,97.17,97.36,65815.0
2025-06-03 09:45:00,97.41,97.72,97.37,97.69,46644.0,97.41,97.72,97.37,97.69,46644.0
2025-06-03 09:50:00,97.7,97.89,97.66,97.88,28197.0,97.7,97.89,97.66,97.88,28197.0
2025-06-03 09:55:00,97.89,97.91,97.59,97.6,69800.0,97.89,97.91,97.59,97.6,69800.0
2025-06-03 10:00:00,97.66,97.77,97.41,97.47,68846.0,97.66,97.77,97.41,97.47,68846.0
2025-06-03 10:05:00,97.47,97.58,97.27,97.48,61257.0,97.47,97.58,97.27,97.48,61257.0
2025-06-03 10:10:00,97.51,97.66,97.46,97.55,30225.0,97.51,97.66,97.46,97.55,30225.0
2025-06-03 10:15:00,97.53,97.95,97.52,97.91,21025.0,97.53,97.95,97.52,97.91,21025.0
2025-06-03 10:20:00,97.91,98.03,97.88,97.97,21218.0,97.91,98.03,97.88,97.97,21218.0
2025-06-03 10:25:00,97.97,98.07,97.89,98.04,15119.0,97.97,98.07,97.89,98.04,15119.0
2025-06-03 10:30:00,98.04,98.09,97.82,97.87,15494.0,98.04,98.09,97.82,97.87,15494.0
2025-06-03 10:35:00,97.87,98.1,97.8,98.0,21530.0,97.87,98.1,97.8,98.0,21530.0
2025-06-03 10:40:00,98.01,98.11,97.94,98.01,26385.0,98.01,98.11,97.94,98.01,26385.0
2025-06-03 10:45:00,97.99,98.07,97.88,98.07,10146.0,97.99,98.07,97.88,98.07,10146.0
2025-06-03 10:50:00,98.08,98.1,98.02,98.05,37633.0,98.08,98.1,98.02,98.05,37633.0
2025-06-03 10:55:00,98.07,98.22,98.02,98.13,34166.0,98.07,98.22,98.02,98.13,34166.0
2025-06-03 11:00:00,98.12,98.34,98.09,98.28,27952.0,98.12,98.34,98.09,98.28,27952.0
2025-06-03 11:05:00,98.29,98.29,98.13,98.16,16615.0,98.29,98.29,98.13,98.16,16615.0
2025-06-03 11:10:00,98.15,98.28,98.12,98.23,15733.0,98.15,98.28,98.12,98.23,15733.0
2025-06-03 11:15:00,98.21,98.23,98.06,98.06,11916.0,98.21,98.23,98.06,98.06,11916.0
2025-06-03 11:20:00,98.06,98.23,98.04,98.23,10963.0,98.06,98.23,98.04,98.23,10963.0
2025-06-03 11:25:00,98.23,98.26,98.06,98.09,16972.0,98.23,98.26,98.06,98.09,16972.0
2025-06-03 11:30:00,98.09,98.11,98.01,98.11,20198.0,98.09,98.11,98.01,98.11,20198.0
2025-06-03 11:35:00,98.13,98.22,98.09,98.19,9711.0,98.13,98.22,98.09,98.19,9711.0
2025-06-03 11:40:00,98.15,98.15,98.05,98.06,8692.0,98.15,98.15,98.05,98.06,8692.0
2025-06-03 11:45:00,98.07,98.2,98.04,98.12,18381.0,98.07,98.2,98.04,98.12,18381.0
2025-06-03 11:50:00,98.13,98.16,98.0,98.16,26904.0,98.13,98.16,98.0,98.16,26904.0
2025-06-03 11:55:00,98.13,98.28,98.09,98.27,22423.0,98.13,98.28,98.09,98.27,22423.0
2025-06-03 12:00:00,98.27,98.3,98.18,98.2,19327.0,98.27,98.3,98.18,98.2,19327.0
2025-06-03 12:05:00,98.21,98.25,98.01,98.05,10457.0,98.21,98.25,98.01,98.05,10457.0
2025-06-03 12:10:00,98.02,98.13,97.99,98.13,23279.0,98.02,98.13,97.99,98.13,23279.0
2025-06-03 12:15:00,98.11,98.21,98.11,98.14,8214.0,98.11,98.21,98.11,98.14,8214.0
2025-06-03 12:20:00,98.14,98.16,98.04,98.1,17912.0,98.14,98.16,98.04,98.1,17912.0
2025-06-03 12:25:00,98.11,98.16,97.96,97.98,20672.0,98.11,98.16,97.96,97.98,20672.0
2025-06-03 12:30:00,98.01,98.02,97.89,97.92,15756.0,98.01,98.02,97.89,97.92,15756.0
2025-06-03 12:35:00,97.94,97.96,97.86,97.92,11979.0,97.94,97.96,97.86,97.92,11979.0
2025-06-03 12:40:00,97.94,98.03,97.91,97.97,20980.0,97.94,98.03,97.91,97.97,20980.0
2025-06-03 12:45:00,98.0,98.02,97.93,97.98,9527.0,98.0,98.02,97.93,97.98,9527.0
2025-06-03 12:50:00,98.0,98.1,97.99,98.09,15314.0,98.0,98.1,97.99,98.09,15314.0
2025-06-03 12:55:00,98.1,98.18,98.07,98.08,10444.0,98.1,98.18,98.07,98.08,10444.0
2025-06-03 13:00:00,98.1,98.12,97.97,98.07,12480.0,98.1,98.12,97.97,98.07,12480.0
2025-06-03 13:05:00,98.09,98.16,98.06,98.07,11625.0,98.09,98.16,98.06,98.07,11625.0
2025-06-03 13:10:00,98.07,98.13,98.07,98.09,9626.0,98.07,98.13,98.07,98.09,9626.0
2025-06-03 13:15:00,98.11,98.3,98.1,98.28,15083.0,98.11,98.3,98.1,98.28,15083.0
2025-06-03 13:20:00,98.29,98.29,98.16,98.17,6966.0,98.29,98.29,98.16,98.17,6966.0
2025-06-03 13:25:00,98.16,98.18,98.05,98.07,15764.0,98.16,98.18,98.05,98.07,15764.0
2025-06-03 13:30:00,98.08,98.29,98.04,98.27,21501.0,98.08,98.29,98.04,98.27,21501.0
2025-06-03 13:35:00,98.27,98.28,98.19,98.23,6591.0,98.27,98.28,98.19,98.23,6591.0
2025-06-03 13:40:00,98.22,98.27,98.2,98.24,9878.0,98.22,98.27,98.2,98.24,9878.0
2025-06-03 13:45:00,98.23,98.31,98.2,98.3,10038.0,98.23,98.31,98.2,98.3,10038.0
2025-06-03 13:50:00,98.28,98.3,98.23,98.27,32722.0,98.28,98.3,98.23,98.27,32722.0
2025-06-03 13:55:00,98.26,98.33,98.22,98.31,40803.0,98.26,98.33,98.22,98.31,40803.0
2025-06-03 14:00:00,98.32,98.42,98.22,98.4,22476.0,98.32,98.42,98.22,98.4,22476.0
2025-06-03 14:05:00,98.4,98.41,98.27,98.34,13952.0,98.4,98.41,98.27,98.34,13952.0
2025-06-03 14:10:00,98.34,98.34,98.25,98.27,13727.0,98.34,98.34,98.25,98.27,13727.0
2025-06-03 14:15:00,98.27,98.28,98.21,98.25,28049.0,98.27,98.28,98.21,98.25,28049.0
2025-06-03 14:20:00,98.25,98.29,98.16,98.19,44852.0,98.25,98.29,98.16,98.19,44852.0
2025-06-03 14:25:00,98.19,98.19,98.11,98.17,21327.0,98.19,98.19,98.11,98.17,21327.0
2025-06-03 14:30:00,98.17,98.29,98.13,98.26,31158.0,98.17,98.29,98.13,98.26,31158.0
2025-06-03 14:35:00,98.25,98.31,98.23,98.25,16306.0,98.25,98.31,98.23,98.25,16306.0
2025-06-03 14:40:00,98.23,98.26,98.17,98.26,18385.0,98.23,98.26,98.17,98.26,18385.0
2025-06-03 14:45:00,98.27,98.35,98.26,98.33,18034.0,98.27,98.35,98.26,98.33,18034.0
2025-06-03 14:50:00,98.33,98.34,98.22,98.3,22863.0,98.33,98.34,98.22,98.3,22863.0
2025-06-03 14:55:00,98.31,98.31,98.2,98.23,24166.0,98.31,98.31,98.2,98.23,24166.0
2025-06-03 15:00:00,98.23,98.26,98.2,98.2,19771.0,98.23,98.26,98.2,98.2,19771.0
2025-06-03 15:05:00,98.23,98.23,98.1,98.11,11299.0,98.23,98.23,98.1,98.11,11299.0
2025-06-03 15:10:00,98.13,98.13,98.01,98.1,18966.0,98.13,98.13,98.01,98.1,18966.0
2025-06-03 15:15:00,98.1,98.16,98.05,98.15,15655.0,98.1,98.16,98.05,98.15,15655.0
2025-06-03 15:20:00,98.16,98.16,98.07,98.11,27993.0,98.16,98.16,98.07,98.11,27993.0
2025-06-03 15:25:00,98.11,98.14,98.05,98.11,25037.0,98.11,98.14,98.05,98.11,25037.0
2025-06-03 15:30:00,98.1,98.13,98.05,98.12,28871.0,98.1,98.13,98.05,98.12,28871.0
2025-06-03 15:35:00,98.11,98.2,98.09,98.12,36438.0,98.11,98.2,98.09,98.12,36438.0
2025-06-03 15:40:00,98.12,98.12,97.95,97.98,47250.0,98.12,98.12,97.95,97.98,47250.0
2025-06-03 15:45:00,97.97,97.98,97.82,97.92,75146.0,97.97,97.98,97.82,97.92,75146.0
2025-06-03 15:50:00,97.94,98.01,97.88,97.92,103638.0,97.94,98.01,97.88,97.92,103638.0
2025-06-03 15:55:00,97.93,98.06,97.87,98.02,226227.0,97.93,98.06,97.87,98.02,226227.0
2025-06-04 09:30:00,98.27,98.35,97.9,98.23,69327.0,98.27,98.35,97.9,98.23,69327.0
2025-06-04 09:35:00,98.19,98.32,98.15,98.23,21191.0,98.19,98.32,98.15,98.23,21191.0
2025-06-04 09:40:00,98.22,98.39,97.96,97.98,79606.0,98.22,98.39,97.96,97.98,79606.0
2025-06-04 09:45:00,98.0,98.13,97.94,98.13,21316.0,98.0,98.13,97.94,98.13,21316.0
2025-06-04 09:50:00,98.13,98.38,98.03,98.03,28906.0,98.13,98.38,98.03,98.03,28906.0
2025-06-04 09:55:00,98.01,98.22,97.84,98.15,44439.0,98.01,98.22,97.84,98.15,44439.0
2025-06-04 10:00:00,98.1,98.23,97.92,97.93,60972.0,98.1,98.23,97.92,97.93,60972.0
2025-06-04 10:05:00,97.95,98.22,97.94,98.15,41952.0,97.95,98.22,97.94,98.15,41952.0
2025-06-04 10:10:00,98.17,98.25,97.79,97.88,60906.0,98.17,98.25,97.79,97.88,60906.0
2025-06-04 10:15:00,97.85,98.28,97.84,98.28,38269.0,97.85,98.28,97.84,98.28,38269.0
2025-06-04 10:20:00,98.29,98.29,98.0,98.2,26266.0,98.29,98.29,98.0,98.2,26266.0
2025-06-04 10:25:00,98.16,98.3,98.16,98.27,19111.0,98.16,98.3,98.16,98.27,19111.0
2025-06-04 10:30:00,98.28,98.45,98.27,98.38,29717.0,98.28,98.45,98.27,98.38,29717.0
2025-06-04 10:35:00,98.39,98.43,98.27,98.35,25451.0,98.39,98.43,98.27,98.35,25451.0
2025-06-04 10:40:00,98.36,98.46,98.3,98.41,21049.0,98.36,98.46,98.3,98.41,21049.0
2025-06-04 10:45:00,98.42,98.49,98.34,98.38,20650.0,98.42,98.49,98.34,98.38,20650.0
2025-06-04 10:50:00,98.37,98.39,98.24,98.34,13694.0,98.37,98.39,98.24,98.34,13694.0
2025-06-04 10:55:00,98.34,98.48,98.33,98.48,15691.0,98.34,98.48,98.33,98.48,15691.0
2025-06-04 11:00:00,98.49,98.5,98.42,98.46,17377.0,98.49,98.5,98.42,98.46,17377.0
2025-06-04 11:05:00,98.48,98.55,98.42,98.48,24274.0,98.48,98.55,98.42,98.48,24274.0
2025-06-04 11:10:00,98.49,98.58,98.41,98.41,18476.0,98.49,98.58,98.41,98.41,18476.0
2025-06-04 11:15:00,98.43,98.49,98.34,98.48,14835.0,98.43,98.49,98.34,98.48,14835.0
2025-06-04 11:20:00,98.48,98.5,98.28,98.42,15740.0,98.48,98.5,98.28,98.42,15740.0
2025-06-04 11:25:00,98.42,98.51,98.38,98.42,13785.0,98.42,98.51,98.38,98.42,13785.0
2025-06-04 11:30:00,98.41,98.47,98.32,98.46,14506.0,98.41,98.47,98.32,98.46,14506.0
2025-06-04 11:35:00,98.46,98.47,98.4,98.45,17656.0,98.46,98.47,98.4,98.45,17656.0
2025-06-04 11:40:00,98.45,98.51,98.34,98.36,16642.0,98.45,98.51,98.34,98.36,16642.0
2025-06-04 11:45:00,98.37,98.5,98.37,98.48,13729.0,98.37,98.5,98.37,98.48,13729.0
2025-06-04 11:50:00,98.47,98.49,98.42,98.47,10445.0,98.47,98.49,98.42,98.47,10445.0
2025-06-04 11:55:00,98.49,98.49,98.31,98.32,10700.0,98.49,98.49,98.31,98.32,10700.0
2025-06-04 12:00:00,98.32,98.35,98.25,98.31,15647.0,98.32,98.35,98.25,98.31,15647.0
2025-06-04 12:05:00,98.32,98.4,98.2,98.37,12495.0,98.32,98.4,98.2,98.37,12495.0
2025-06-04 12:10:00,98.37,98.38,98.2,98.21,9823.0,98.37,98.38,98.2,98.21,9823.0
2025-06-04 12:15:00,98.21,98.27,98.18,98.27,15809.0,98.21,98.27,98.18,98.27,15809.0
2025-06-04 12:20:00,98.26,98.27,98.18,98.24,23607.0,98.26,98.27,98.18,98.24,23607.0
2025-06-04 12:25:00,98.24,98.42,98.2,98.37,33890.0,98.24,98.42,98.2,98.37,33890.0
2025-06-04 12:30:00,98.33,98.41,98.32,98.39,17943.0,98.33,98.41,98.32,98.39,17943.0
2025-06-04 12:35:00,98.39,98.44,98.28,98.28,13053.0,98.39,98.44,98.28,98.28,13053.0
2025-06-04 12:40:00,98.27,98.41,98.27,98.41,10638.0,98.27,98.41,98.27,98.41,10638.0
2025-06-04 12:45:00,98.41,98.48,98.4,98.48,7374.0,98.41,98.48,98.4,98.48,7374.0
2025-06-04 12:50:00,98.47,98.48,98.41,98.42,9158.0,98.47,98.48,98.41,98.42,9158.0
2025-06-04 12:55:00,98.42,98.51,98.42,98.49,19029.0,98.42,98.51,98.42,98.49,19029.0
2025-06-04 13:00:00,98.48,98.57,98.47,98.57,24530.0,98.48,98.57,98.47,98.57,24530.0
2025-06-04 13:05:00,98.55,98.57,98.51,98.56,11078.0,98.55,98.57,98.51,98.56,11078.0
2025-06-04 13:10:00,98.57,98.64,98.55,98.61,20779.0,98.57,98.64,98.55,98.61,20779.0
2025-06-04 13:15:00,98.63,98.71,98.6,98.68,25875.0,98.63,98.71,98.6,98.68,25875.0
2025-06-04 13:20:00,98.68,98.76,98.65,98.71,20676.0,98.68,98.76,98.65,98.71,20676.0
2025-06-04 13:25:00,98.69,98.74,98.68,98.71,15539.0,98.69,98.74,98.68,98.71,15539.0
2025-06-04 13:30:00,98.72,98.74,98.64,98.7,31493.0,98.72,98.74,98.64,98.7,31493.0
2025-06-04 13:35:00,98.72,98.77,98.71,98.75,9419.0,98.72,98.77,98.71,98.75,9419.0
2025-06-04 13:40:00,98.73,98.76,98.69,98.7,10205.0,98.73,98.76,98.69,98.7,10205.0
2025-06-04 13:45:00,98.7,98.75,98.69,98.75,10620.0,98.7,98.75,98.69,98.75,10620.0
2025-06-04 13:50:00,98.73,98.73,98.57,98.58,25572.0,98.73,98.73,98.57,98.58,25572.0
2025-06-04 13:55:00,98.59,98.6,98.54,98.55,27537.0,98.59,98.6,98.54,98.55,27537.0
2025-06-04 14:00:00,98.56,98.68,98.55,98.67,19474.0,98.56,98.68,98.55,98.67,19474.0
2025-06-04 14:05:00,98.67,98.67,98.55,98.57,8803.0,98.67,98.67,98.55,98.57,8803.0
2025-06-04 14:10:00,98.56,98.58,98.52,98.52,10069.0,98.56,98.58,98.52,98.52,10069.0
2025-06-04 14:15:00,98.51,98.66,98.47,98.66,18721.0,98.51,98.66,98.47,98.66,18721.0
2025-06-04 14:20:00,98.65,98.75,98.64,98.73,15538.0,98.65,98.75,98.64,98.73,15538.0
2025-06-04 14:25:00,98.73,98.74,98.66,98.69,11540.0,98.73,98.74,98.66,98.69,11540.0
2025-06-04 14:30:00,98.69,98.7,98.61,98.66,11532.0,98.69,98.7,98.61,98.66,11532.0
2025-06-04 14:35:00,98.67,98.67,98.59,98.62,9515.0,98.67,98.67,98.59,98.62,9515.0
2025-06-04 14:40:00,98.63,98.72,98.62,98.7,15319.0,98.63,98.72,98.62,98.7,15319.0
2025-06-04 14:45:00,98.71,98.72,98.67,98.69,12970.0,98.71,98.72,98.67,98.69,12970.0
2025-06-04 14:50:00,98.69,98.71,98.63,98.7,16158.0,98.69,98.71,98.63,98.7,16158.0
2025-06-04 14:55:00,98.71,98.71,98.57,98.64,18192.0,98.71,98.71,98.57,98.64,18192.0
2025-06-04 15:00:00,98.63,98.63,98.55,98.56,32086.0,98.63,98.63,98.55,98.56,32086.0
2025-06-04 15:05:00,98.58,98.61,98.54,98.56,19629.0,98.58,98.61,98.54,98.56,19629.0
2025-06-04 15:10:00,98.56,98.65,98.55,98.62,28436.0,98.56,98.65,98.55,98.62,28436.0
2025-06-04 15:15:00,98.62,98.63,98.58,98.61,22789.0,98.62,98.63,98.58,98.61,22789.0
2025-06-04 15:20:00,98.59,98.68,98.58,98.62,22164.0,98.59,98.68,98.58,98.62,22164.0
2025-06-04 15:25:00,98.62,98.63,98.54,98.57,32505.0,98.62,98.63,98.54,98.57,32505.0
2025-06-04 15:30:00,98.56,98.61,98.51,98.52,58402.0,98.56,98.61,98.51,98.52,58402.0
2025-06-04 15:35:00,98.53,98.59,98.52,98.53,45415.0,98.53,98.59,98.52,98.53,45415.0
2025-06-04 15:40:00,98.52,98.6,98.46,98.59,55060.0,98.52,98.6,98.46,98.59,55060.0
2025-06-04 15:45:00,98.58,98.6,98.46,98.47,47090.0,98.58,98.6,98.46,98.47,47090.0
2025-06-04 15:50:00,98.46,98.63,98.45,98.61,97461.0,98.46,98.63,98.45,98.61,97461.0
2025-06-04 15:55:00,98.61,98.67,98.5,98.5,270128.0,98.61,98.67,98.5,98.5,270128.0
2025-06-05 09:30:00,98.74,98.8,98.23,98.3,150514.0,98.74,98.8,98.23,98.3,150514.0
2025-06-05 09:35:00,98.25,98.41,98.13,98.16,74222.0,98.25,98.41,98.13,98.16,74222.0
2025-06-05 09:40:00,98.19,98.25,97.97,98.12,80754.0,98.19,98.25,97.97,98.12,80754.0
2025-06-05 09:45:00,98.12,98.22,98.02,98.13,18522.0,98.12,98.22,98.02,98.13,18522.0
2025-06-05 09:50:00,98.13,98.2,97.71,97.73,61348.0,98.13,98.2,97.71,97.73,61348.0
2025-06-05 09:55:00,97.72,97.73,97.34,97.49,28769.0,97.72,97.73,97.34,97.49,28769.0
2025-06-05 10:00:00,97.5,97.6,97.42,97.59,21265.0,97.5,97.6,97.42,97.59,21265.0
2025-06-05 10:05:00,97.61,97.73,97.35,97.37,23981.0,97.61,97.73,97.35,97.37,23981.0
2025-06-05 10:10:00,97.37,97.57,97.36,97.43,15694.0,97.37,97.57,97.36,97.43,15694.0
2025-06-05 10:15:00,97.44,97.48,97.16,97.3,39996.0,97.44,97.48,97.16,97.3,39996.0
2025-06-05 10:20:00,97.31,97.53,97.27,97.48,45425.0,97.31,97.53,97.27,97.48,45425.0
2025-06-05 10:25:00,97.46,97.56,97.39,97.54,45027.0,97.46,97.56,97.39,97.54,45027.0
2025-06-05 10:30:00,97.56,97.64,97.27,97.28,116409.0,97.56,97.64,97.27,97.28,116409.0
2025-06-05 10:35:00,97.27,97.31,97.11,97.23,70559.0,97.27,97.31,97.11,97.23,70559.0
2025-06-05 10:40:00,97.23,97.5,97.12,97.25,21730.0,97.23,97.5,97.12,97.25,21730.0
2025-06-05 10:45:00,97.25,97.46,97.2,97.31,23931.0,97.25,97.46,97.2,97.31,23931.0
2025-06-05 10:50:00,97.34,97.35,97.15,97.24,16716.0,97.34,97.35,97.15,97.24,16716.0
2025-06-05 10:55:00,97.26,97.4,97.23,97.37,33949.0,97.26,97.4,97.23,97.37,33949.0
2025-06-05 11:00:00,97.36,97.51,97.35,97.49,17578.0,97.36,97.51,97.35,97.49,17578.0
2025-06-05 11:05:00,97.48,97.49,97.14,97.17,34386.0,97.48,97.49,97.14,97.17,34386.0
2025-06-05 11:10:00,97.21,97.24,97.08,97.11,43489.0,97.21,97.24,97.08,97.11,43489.0
2025-06-05 11:15:00,97.12,97.34,97.09,97.27,28322.0,97.12,97.34,97.09,97.27,28322.0
2025-06-05 11:20:00,97.26,97.47,97.26,97.42,25377.0,97.26,97.47,97.26,97.42,25377.0
2025-06-05 11:25:00,97.41,97.53,97.36,97.53,39000.0,97.41,97.53,97.36,97.53,39000.0
2025-06-05 11:30:00,97.49,97.63,97.49,97.58,23168.0,97.49,97.63,97.49,97.58,23168.0
2025-06-05 11:35:00,97.57,97.66,97.56,97.59,19344.0,97.57,97.66,97.56,97.59,19344.0
2025-06-05 11:40:00,97.6,97.63,97.47,97.56,21907.0,97.6,97.63,97.47,97.56,21907.0
2025-06-05 11:45:00,97.58,97.58,97.51,97.51,17244.0,97.58,97.58,97.51,97.51,17244.0
2025-06-05 11:50:00,97.52,97.54,97.44,97.52,14191.0,97.52,97.54,97.44,97.52,14191.0
2025-06-05 11:55:00,97.51,97.59,97.44,97.53,22682.0,97.51,97.59,97.44,97.53,22682.0
2025-06-05 12:00:00,97.52,97.65,97.51,97.58,17222.0,97.52,97.65,97.51,97.58,17222.0
2025-06-05 12:05:00,97.58,97.62,97.45,97.49,18333.0,97.58,97.62,97.45,97.49,18333.0
2025-06-05 12:10:00,97.49,97.54,97.42,97.44,15281.0,97.49,97.54,97.42,97.44,15281.0
2025-06-05 12:15:00,97.43,97.46,97.33,97.41,9471.0,97.43,97.46,97.33,97.41,9471.0
2025-06-05 12:20:00,97.42,97.5,97.4,97.45,23607.0,97.42,97.5,97.4,97.45,23607.0
2025-06-05 12:25:00,97.45,97.6,97.44,97.6,10986.0,97.45,97.6,97.44,97.6,10986.0
2025-06-05 12:30:00,97.57,97.64,97.53,97.58,32741.0,97.57,97.64,97.53,97.58,32741.0
2025-06-05 12:35:00,97.57,97.61,97.51,97.58,16898.0,97.57,97.61,97.51,97.58,16898.0
2025-06-05 12:40:00,97.6,97.65,97.56,97.59,13848.0,97.6,97.65,97.56,97.59,13848.0
2025-06-05 12:45:00,97.57,97.57,97.37,97.42,17771.0,97.57,97.57,97.37,97.42,17771.0
2025-06-05 12:50:00,97.43,97.45,97.22,97.31,16786.0,97.43,97.45,97.22,97.31,16786.0
2025-06-05 12:55:00,97.29,97.4,97.28,97.29,35422.0,97.29,97.4,97.28,97.29,35422.0
2025-06-05 13:00:00,97.27,97.38,97.17,97.34,42999.0,97.27,97.38,97.17,97.34,42999.0
2025-06-05 13:05:00,97.34,97.39,97.31,97.37,8061.0,97.34,97.39,97.31,97.37,8061.0
2025-06-05 13:10:00,97.36,97.4,97.33,97.4,11575.0,97.36,97.4,97.33,97.4,11575.0
2025-06-05 13:15:00,97.41,97.46,97.37,97.4,11095.0,97.41,97.46,97.37,97.4,11095.0
2025-06-05 13:20:00,97.38,97.51,97.38,97.42,16198.0,97.38,97.51,97.38,97.42,16198.0
2025-06-05 13:25:00,97.42,97.49,97.4,97.49,14624.0,97.42,97.49,97.4,97.49,14624.0
2025-06-05 13:30:00,97.5,97.61,97.49,97.61,19776.0,97.5,97.61,97.49,97.61,19776.0
2025-06-05 13:35:00,97.61,97.63,97.57,97.58,20726.0,97.61,97.63,97.57,97.58,20726.0
2025-06-05 13:40:00,97.59,97.65,97.57,97.64,6582.0,97.59,97.65,97.57,97.64,6582.0
2025-06-05 13:45:00,97.64,97.67,97.6,97.61,13996.0,97.64,97.67,97.6,97.61,13996.0
2025-06-05 13:50:00,97.63,97.67,97.6,97.65,13663.0,97.63,97.67,97.6,97.65,13663.0
2025-06-05 13:55:00,97.64,97.64,97.47,97.48,31342.0,97.64,97.64,97.47,97.48,31342.0
2025-06-05 14:00:00,97.48,97.51,97.28,97.29,20593.0,97.48,97.51,97.28,97.29,20593.0
2025-06-05 14:05:00,97.28,97.29,97.11,97.14,38184.0,97.28,97.29,97.11,97.14,38184.0
2025-06-05 14:10:00,97.14,97.2,97.08,97.17,16907.0,97.14,97.2,97.08,97.17,16907.0
2025-06-05 14:15:00,97.17,97.17,96.92,97.08,69622.0,97.17,97.17,96.92,97.08,69622.0
2025-06-05 14:20:00,97.1,97.2,97.06,97.2,21094.0,97.1,97.2,97.06,97.2,21094.0
2025-06-05 14:25:00,97.2,97.24,97.14,97.2,20605.0,97.2,97.24,97.14,97.2,20605.0
2025-06-05 14:30:00,97.21,97.24,97.14,97.22,33838.0,97.21,97.24,97.14,97.22,33838.0
2025-06-05 14:35:00,97.24,97.37,97.14,97.37,24857.0,97.24,97.37,97.14,97.37,24857.0
2025-06-05 14:40:00,97.37,97.38,97.27,97.34,19475.0,97.37,97.38,97.27,97.34,19475.0
2025-06-05 14:45:00,97.34,97.47,97.34,97.41,17514.0,97.34,97.47,97.34,97.41,17514.0
2025-06-05 14:50:00,97.41,97.46,97.37,97.39,21429.0,97.41,97.46,97.37,97.39,21429.0
2025-06-05 14:55:00,97.38,97.49,97.37,97.45,21074.0,97.38,97.49,97.37,97.45,21074.0
2025-06-05 15:00:00,97.45,97.55,97.41,97.46,19815.0,97.45,97.55,97.41,97.46,19815.0
2025-06-05 15:05:00,97.45,97.49,97.4,97.48,19329.0,97.45,97.49,97.4,97.48,19329.0
2025-06-05 15:10:00,97.48,97.5,97.27,97.34,28416.0,97.48,97.5,97.27,97.34,28416.0
2025-06-05 15:15:00,97.32,97.37,96.84,96.91,50831.0,97.32,97.37,96.84,96.91,50831.0
2025-06-05 15:20:00,96.9,96.93,96.77,96.8,34832.0,96.9,96.93,96.77,96.8,34832.0
2025-06-05 15:25:00,96.8,96.98,96.75,96.93,44023.0,96.8,96.98,96.75,96.93,44023.0
2025-06-05 15:30:00,96.93,97.02,96.86,96.89,45374.0,96.93,97.02,96.86,96.89,45374.0
2025-06-05 15:35:00,96.91,97.03,96.84,96.98,44110.0,96.91,97.03,96.84,96.98,44110.0
2025-06-05 15:40:00,96.99,97.01,96.88,96.92,49267.0,96.99,97.01,96.88,96.92,49267.0
2025-06-05 15:45:00,96.92,96.99,96.9,96.96,38613.0,96.92,96.99,96.9,96.96,38613.0
2025-06-05 15:50:00,96.94,96.98,96.61,96.62,91343.0,96.94,96.98,96.61,96.62,91343.0
2025-06-05 15:55:00,96.61,96.87,96.58,96.86,277324.0,96.61,96.87,96.58,96.86,277324.0
2025-06-06 09:30:00,97.93,98.75,97.93,98.55,123384.0,97.93,98.75,97.93,98.55,123384.0
2025-06-06 09:35:00,98.67,98.71,98.29,98.38,29649.0,98.67,98.71,98.29,98.38,29649.0
2025-06-06 09:40:00,98.4,98.48,98.27,98.4,19323.0,98.4,98.48,98.27,98.4,19323.0
2025-06-06 09:45:00,98.41,98.56,98.3,98.43,30645.0,98.41,98.56,98.3,98.43,30645.0
2025-06-06 09:50:00,98.41,98.51,98.14,98.47,27660.0,98.41,98.51,98.14,98.47,27660.0
2025-06-06 09:55:00,98.48,98.49,98.34,98.37,15250.0,98.48,98.49,98.34,98.37,15250.0
2025-06-06 10:00:00,98.37,98.44,98.3,98.33,46920.0,98.37,98.44,98.3,98.33,46920.0
2025-06-06 10:05:00,98.38,98.5,98.27,98.27,48571.0,98.38,98.5,98.27,98.27,48571.0
2025-06-06 10:10:00,98.25,98.26,97.97,98.12,18325.0,98.25,98.26,97.97,98.12,18325.0
2025-06-06 10:15:00,98.11,98.25,98.05,98.23,11379.0,98.11,98.25,98.05,98.23,11379.0
2025-06-06 10:20:00,98.22,98.28,98.17,98.2,23037.0,98.22,98.28,98.17,98.2,23037.0
2025-06-06 10:25:00,98.19,98.21,98.09,98.13,13309.0,98.19,98.21,98.09,98.13,13309.0
2025-06-06 10:30:00,98.12,98.34,98.03,98.1,34102.0,98.12,98.34,98.03,98.1,34102.0
2025-06-06 10:35:00,98.17,98.19,98.04,98.11,23940.0,98.17,98.19,98.04,98.11,23940.0
2025-06-06 10:40:00,98.1,98.14,98.06,98.07,9673.0,98.1,98.14,98.06,98.07,9673.0
2025-06-06 10:45:00,98.09,98.36,98.05,98.33,12386.0,98.09,98.36,98.05,98.33,12386.0
2025-06-06 10:50:00,98.34,98.41,98.32,98.32,13713.0,98.34,98.41,98.32,98.32,13713.0
2025-06-06 10:55:00,98.34,98.37,98.23,98.23,29752.0,98.34,98.37,98.23,98.23,29752.0
2025-06-06 11:00:00,98.2,98.43,98.17,98.43,11411.0,98.2,98.43,98.17,98.43,11411.0
2025-06-06 11:05:00,98.41,98.55,98.4,98.46,15223.0,98.41,98.55,98.4,98.46,15223.0
2025-06-06 11:10:00,98.45,98.46,98.3,98.45,10362.0,98.45,98.46,98.3,98.45,10362.0
2025-06-06 11:15:00,98.43,98.46,98.17,98.17,21614.0,98.43,98.46,98.17,98.17,21614.0
2025-06-06 11:20:00,98.15,98.33,98.1,98.28,38030.0,98.15,98.33,98.1,98.28,38030.0
2025-06-06 11:25:00,98.24,98.33,98.2,98.31,16283.0,98.24,98.33,98.2,98.31,16283.0
2025-06-06 11:30:00,98.31,98.4,98.29,98.36,9772.0,98.31,98.4,98.29,98.36,9772.0
2025-06-06 11:35:00,98.37,98.42,98.25,98.29,22143.0,98.37,98.42,98.25,98.29,22143.0
2025-06-06 11:40:00,98.29,98.3,98.2,98.27,12920.0,98.29,98.3,98.2,98.27,12920.0
2025-06-06 11:45:00,98.27,98.32,98.18,98.31,12079.0,98.27,98.32,98.18,98.31,12079.0
2025-06-06 11:50:00,98.34,98.45,98.34,98.4,32411.0,98.34,98.45,98.34,98.4,32411.0
2025-06-06 11:55:00,98.42,98.46,98.35,98.4,37118.0,98.42,98.46,98.35,98.4,37118.0
2025-06-06 12:00:00,98.38,98.48,98.38,98.44,11435.0,98.38,98.48,98.38,98.44,11435.0
2025-06-06 12:05:00,98.47,98.51,98.42,98.46,12757.0,98.47,98.51,98.42,98.46,12757.0
2025-06-06 12:10:00,98.47,98.54,98.46,98.52,7456.0,98.47,98.54,98.46,98.52,7456.0
2025-06-06 12:15:00,98.52,98.53,98.47,98.52,10597.0,98.52,98.53,98.47,98.52,10597.0
2025-06-06 12:20:00,98.52,98.55,98.47,98.5,8951.0,98.52,98.55,98.47,98.5,8951.0
2025-06-06 12:25:00,98.5,98.52,98.45,98.46,9985.0,98.5,98.52,98.45,98.46,9985.0
2025-06-06 12:30:00,98.47,98.55,98.42,98.42,12954.0,98.47,98.55,98.42,98.42,12954.0
2025-06-06 12:35:00,98.37,98.41,98.31,98.34,8547.0,98.37,98.41,98.31,98.34,8547.0
2025-06-06 12:40:00,98.33,98.37,98.26,98.26,5305.0,98.33,98.37,98.26,98.26,5305.0
2025-06-06 12:45:00,98.25,98.35,98.25,98.34,4976.0,98.25,98.35,98.25,98.34,4976.0
2025-06-06 12:50:00,98.34,98.34,98.22,98.26,7278.0,98.34,98.34,98.22,98.26,7278.0
2025-06-06 12:55:00,98.24,98.25,98.15,98.2,6786.0,98.24,98.25,98.15,98.2,6786.0
2025-06-06 13:00:00,98.22,98.24,98.16,98.16,14289.0,98.22,98.24,98.16,98.16,14289.0
2025-06-06 13:05:00,98.15,98.18,98.08,98.13,26215.0,98.15,98.18,98.08,98.13,26215.0
2025-06-06 13:10:00,98.14,98.14,98.06,98.13,5530.0,98.14,98.14,98.06,98.13,5530.0
2025-06-06 13:15:00,98.14,98.27,98.11,98.26,19254.0,98.14,98.27,98.11,98.26,19254.0
2025-06-06 13:20:00,98.28,98.28,98.19,98.19,16386.0,98.28,98.28,98.19,98.19,16386.0
2025-06-06 13:25:00,98.18,98.19,98.11,98.12,4561.0,98.18,98.19,98.11,98.12,4561.0
2025-06-06 13:30:00,98.15,98.2,98.1,98.12,8582.0,98.15,98.2,98.1,98.12,8582.0
2025-06-06 13:35:00,98.13,98.16,98.1,98.13,8431.0,98.13,98.16,98.1,98.13,8431.0
2025-06-06 13:40:00,98.15,98.16,98.07,98.11,6662.0,98.15,98.16,98.07,98.11,6662.0
2025-06-06 13:45:00,98.13,98.18,98.12,98.17,35640.0,98.13,98.18,98.12,98.17,35640.0
2025-06-06 13:50:00,98.18,98.2,98.07,98.07,9809.0,98.18,98.2,98.07,98.07,9809.0
2025-06-06 13:55:00,98.07,98.09,98.01,98.03,6678.0,98.07,98.09,98.01,98.03,6678.0
2025-06-06 14:00:00,98.03,98.18,98.02,98.17,24778.0,98.03,98.18,98.02,98.17,24778.0
2025-06-06 14:05:00,98.18,98.23,98.16,98.22,12955.0,98.18,98.23,98.16,98.22,12955.0
2025-06-06 14:10:00,98.24,98.27,98.2,98.23,14975.0,98.24,98.27,98.2,98.23,14975.0
2025-06-06 14:15:00,98.21,98.28,98.19,98.23,14888.0,98.21,98.28,98.19,98.23,14888.0
2025-06-06 14:20:00,98.25,98.25,98.14,98.22,25469.0,98.25,98.25,98.14,98.22,25469.0
2025-06-06 14:25:00,98.21,98.22,98.13,98.16,13339.0,98.21,98.22,98.13,98.16,13339.0
2025-06-06 14:30:00,98.17,98.39,98.17,98.32,36931.0,98.17,98.39,98.17,98.32,36931.0
2025-06-06 14:35:00,98.32,98.34,98.27,98.29,18265.0,98.32,98.34,98.27,98.29,18265.0
2025-06-06 14:40:00,98.3,98.31,98.24,98.31,22078.0,98.3,98.31,98.24,98.31,22078.0
2025-06-06 14:45:00,98.3,98.3,98.23,98.24,10180.0,98.3,98.3,98.23,98.24,10180.0
2025-06-06 14:50:00,98.25,98.32,98.21,98.29,7763.0,98.25,98.32,98.21,98.29,7763.0
2025-06-06 14:55:00,98.31,98.34,98.27,98.27,17559.0,98.31,98.34,98.27,98.27,17559.0
2025-06-06 15:00:00,98.25,98.34,98.25,98.32,7759.0,98.25,98.34,98.25,98.32,7759.0
2025-06-06 15:05:00,98.31,98.35,98.26,98.26,13384.0,98.31,98.35,98.26,98.26,13384.0
2025-06-06 15:10:00,98.28,98.28,98.2,98.24,18442.0,98.28,98.28,98.2,98.24,18442.0
2025-06-06 15:15:00,98.25,98.26,98.16,98.2,20514.0,98.25,98.26,98.16,98.2,20514.0
2025-06-06 15:20:00,98.18,98.18,98.08,98.12,22607.0,98.18,98.18,98.08,98.12,22607.0
2025-06-06 15:25:00,98.12,98.17,98.11,98.14,18678.0,98.12,98.17,98.11,98.14,18678.0
2025-06-06 15:30:00,98.13,98.17,98.09,98.13,26057.0,98.13,98.17,98.09,98.13,26057.0
2025-06-06 15:35:00,98.13,98.15,98.06,98.12,44727.0,98.13,98.15,98.06,98.12,44727.0
2025-06-06 15:40:00,98.12,98.18,98.11,98.15,34298.0,98.12,98.18,98.11,98.15,34298.0
2025-06-06 15:45:00,98.16,98.22,98.11,98.15,27996.0,98.16,98.22,98.11,98.15,27996.0
2025-06-06 15:50:00,98.16,98.35,98.15,98.31,41500.0,98.16,98.35,98.15,98.31,41500.0
2025-06-06 15:55:00,98.3,98.3,98.18,98.21,185234.0,98.3,98.3,98.18,98.21,185234.0
2025-06-09 09:30:00,98.5,99.1,98.5,98.97,94959.0,98.5,99.1,98.5,98.97,94959.0
2025-06-09 09:35:00,98.97,99.17,98.89,98.98,60895.0,98.97,99.17,98.89,98.98,60895.0
2025-06-09 09:40:00,98.95,98.97,98.77,98.96,40757.0,98.95,98.97,98.77,98.96,40757.0
2025-06-09 09:45:00,98.99,99.06,98.57,98.57,28909.0,98.99,99.06,98.57,98.57,28909.0
2025-06-09 09:50:00,98.59,98.66,98.45,98.48,35157.0,98.59,98.66,98.45,98.48,35157.0
2025-06-09 09:55:00,98.5,98.83,98.44,98.72,30419.0,98.5,98.83,98.44,98.72,30419.0
2025-06-09 10:00:00,98.75,99.06,98.66,98.89,59838.0,98.75,99.06,98.66,98.89,59838.0
2025-06-09 10:05:00,98.89,99.11,98.86,99.0,54735.0,98.89,99.11,98.86,99.0,54735.0
2025-06-09 10:10:00,98.99,99.19,98.91,98.91,38504.0,98.99,99.19,98.91,98.91,38504.0
2025-06-09 10:15:00,98.89,98.94,98.65,98.67,61077.0,98.89,98.94,98.65,98.67,61077.0
2025-06-09 10:20:00,98.67,98.84,98.66,98.7,23821.0,98.67,98.84,98.66,98.7,23821.0
2025-06-09 10:25:00,98.7,98.82,98.67,98.68,20450.0,98.7,98.82,98.67,98.68,20450.0
2025-06-09 10:30:00,98.68,98.76,98.6,98.66,27225.0,98.68,98.76,98.6,98.66,27225.0
2025-06-09 10:35:00,98.62,98.9,98.61,98.9,16756.0,98.62,98.9,98.61,98.9,16756.0
2025-06-09 10:40:00,98.91,98.93,98.68,98.69,8811.0,98.91,98.93,98.68,98.69,8811.0
2025-06-09 10:45:00,98.68,98.69,98.54,98.57,20114.0,98.68,98.69,98.54,98.57,20114.0
2025-06-09 10:50:00,98.53,98.69,98.52,98.59,12246.0,98.53,98.69,98.52,98.59,12246.0
2025-06-09 10:55:00,98.59,98.79,98.57,98.78,13842.0,98.59,98.79,98.57,98.78,13842.0
2025-06-09 11:00:00,98.78,98.79,98.7,98.71,12085.0,98.78,98.79,98.7,98.71,12085.0
2025-06-09 11:05:00,98.7,98.81,98.7,98.8,9202.0,98.7,98.81,98.7,98.8,9202.0
2025-06-09 11:10:00,98.78,98.87,98.77,98.87,7048.0,98.78,98.87,98.77,98.87,7048.0
2025-06-09 11:15:00,98.84,98.94,98.79,98.94,19355.0,98.84,98.94,98.79,98.94,19355.0
2025-06-09 11:20:00,98.95,98.98,98.78,98.85,15898.0,98.95,98.98,98.78,98.85,15898.0
2025-06-09 11:25:00,98.84,98.95,98.83,98.84,29010.0,98.84,98.95,98.83,98.84,29010.0
2025-06-09 11:30:00,98.86,98.91,98.75,98.76,12198.0,98.86,98.91,98.75,98.76,12198.0
2025-06-09 11:35:00,98.78,98.84,98.75,98.8,11482.0,98.78,98.84,98.75,98.8,11482.0
2025-06-09 11:40:00,98.81,98.88,98.8,98.84,10655.0,98.81,98.88,98.8,98.84,10655.0
2025-06-09 11:45:00,98.87,98.95,98.86,98.94,4965.0,98.87,98.95,98.86,98.94,4965.0
2025-06-09 11:50:00,98.94,98.95,98.83,98.86,11958.0,98.94,98.95,98.83,98.86,11958.0
2025-06-09 11:55:00,98.86,98.91,98.84,98.85,9484.0,98.86,98.91,98.84,98.85,9484.0
2025-06-09 12:00:00,98.83,98.94,98.8,98.84,11251.0,98.83,98.94,98.8,98.84,11251.0
2025-06-09 12:05:00,98.81,98.84,98.71,98.78,12043.0,98.81,98.84,98.71,98.78,12043.0
2025-06-09 12:10:00,98.77,98.81,98.73,98.8,7410.0,98.77,98.81,98.73,98.8,7410.0
2025-06-09 12:15:00,98.82,98.87,98.8,98.86,7807.0,98.82,98.87,98.8,98.86,7807.0
2025-06-09 12:20:00,98.86,98.87,98.81,98.86,5421.0,98.86,98.87,98.81,98.86,5421.0
2025-06-09 12:25:00,98.83,98.87,98.78,98.84,8131.0,98.83,98.87,98.78,98.84,8131.0
2025-06-09 12:30:00,98.84,98.86,98.82,98.84,8640.0,98.84,98.86,98.82,98.84,8640.0
2025-06-09 12:35:00,98.86,99.03,98.86,99.01,15695.0,98.86,99.03,98.86,99.01,15695.0
2025-06-09 12:40:00,99.03,99.07,98.99,99.06,22174.0,99.03,99.07,98.99,99.06,22174.0
2025-06-09 12:45:00,99.05,99.21,99.05,99.21,38828.0,99.05,99.21,99.05,99.21,38828.0
2025-06-09 12:50:00,99.22,99.25,99.16,99.2,20611.0,99.22,99.25,99.16,99.2,20611.0
2025-06-09 12:55:00,99.2,99.2,99.15,99.17,12133.0,99.2,99.2,99.15,99.17,12133.0
2025-06-09 13:00:00,99.17,99.28,99.16,99.25,25515.0,99.17,99.28,99.16,99.25,25515.0
2025-06-09 13:05:00,99.25,99.31,99.23,99.23,15287.0,99.25,99.31,99.23,99.23,15287.0
2025-06-09 13:10:00,99.22,99.39,99.19,99.38,19909.0,99.22,99.39,99.19,99.38,19909.0
2025-06-09 13:15:00,99.39,99.4,99.34,99.4,10409.0,99.39,99.4,99.34,99.4,10409.0
2025-06-09 13:20:00,99.39,99.55,99.38,99.54,35044.0,99.39,99.55,99.38,99.54,35044.0
2025-06-09 13:25:00,99.55,99.6,99.51,99.55,13264.0,99.55,99.6,99.51,99.55,13264.0
2025-06-09 13:30:00,99.53,99.66,99.53,99.66,26947.0,99.53,99.66,99.53,99.66,26947.0
2025-06-09 13:35:00,99.66,99.68,99.59,99.59,8097.0,99.66,99.68,99.59,99.59,8097.0
2025-06-09 13:40:00,99.59,99.6,99.52,99.53,17927.0,99.59,99.6,99.52,99.53,17927.0
2025-06-09 13:45:00,99.57,99.72,99.52,99.68,25900.0,99.57,99.72,99.52,99.68,25900.0
2025-06-09 13:50:00,99.68,99.8,99.68,99.79,14522.0,99.68,99.8,99.68,99.79,14522.0
2025-06-09 13:55:00,99.79,99.79,99.73,99.74,9348.0,99.79,99.79,99.73,99.74,9348.0
2025-06-09 14:00:00,99.73,99.76,99.68,99.69,12922.0,99.73,99.76,99.68,99.69,12922.0
2025-06-09 14:05:00,99.68,99.69,99.44,99.53,10281.0,99.68,99.69,99.44,99.53,10281.0
2025-06-09 14:10:00,99.54,99.68,99.53,99.68,14801.0,99.54,99.68,99.53,99.68,14801.0
2025-06-09 14:15:00,99.66,99.69,99.63,99.69,10445.0,99.66,99.69,99.63,99.69,10445.0
2025-06-09 14:20:00,99.68,99.74,99.68,99.71,12450.0,99.68,99.74,99.68,99.71,12450.0
2025-06-09 14:25:00,99.71,99.71,99.56,99.61,18898.0,99.71,99.71,99.56,99.61,18898.0
2025-06-09 14:30:00,99.61,99.64,99.56,99.59,13909.0,99.61,99.64,99.56,99.59,13909.0
2025-06-09 14:35:00,99.58,99.58,99.49,99.53,12740.0,99.58,99.58,99.49,99.53,12740.0
2025-06-09 14:40:00,99.53,99.54,99.47,99.48,14343.0,99.53,99.54,99.47,99.48,14343.0
2025-06-09 14:45:00,99.49,99.53,99.44,99.45,22908.0,99.49,99.53,99.44,99.45,22908.0
2025-06-09 14:50:00,99.44,99.53,99.41,99.51,15149.0,99.44,99.53,99.41,99.51,15149.0
2025-06-09 14:55:00,99.5,99.57,99.45,99.5,24597.0,99.5,99.57,99.45,99.5,24597.0
2025-06-09 15:00:00,99.49,99.55,99.45,99.54,20100.0,99.49,99.55,99.45,99.54,20100.0
2025-06-09 15:05:00,99.54,99.56,99.46,99.47,10174.0,99.54,99.56,99.46,99.47,10174.0
2025-06-09 15:10:00,99.46,99.48,99.39,99.4,17849.0,99.46,99.48,99.39,99.4,17849.0
2025-06-09 15:15:00,99.39,99.48,99.39,99.44,22022.0,99.39,99.48,99.39,99.44,22022.0
2025-06-09 15:20:00,99.44,99.45,99.38,99.39,15785.0,99.44,99.45,99.38,99.39,15785.0
2025-06-09 15:25:00,99.39,99.39,99.25,99.31,22785.0,99.39,99.39,99.25,99.31,22785.0
2025-06-09 15:30:00,99.3,99.33,99.25,99.31,20292.0,99.3,99.33,99.25,99.31,20292.0
2025-06-09 15:35:00,99.31,99.4,99.3,99.33,36419.0,99.31,99.4,99.3,99.33,36419.0
2025-06-09 15:40:00,99.34,99.34,99.28,99.32,23162.0,99.34,99.34,99.28,99.32,23162.0
2025-06-09 15:45:00,99.31,99.44,99.31,99.42,38741.0,99.31,99.44,99.31,99.42,38741.0
2025-06-09 15:50:00,99.43,99.5,99.36,99.38,52348.0,99.43,99.5,99.36,99.38,52348.0
2025-06-09 15:55:00,99.4,99.48,99.24,99.28,172025.0,99.4,99.48,99.24,99.28,172025.0
2025-06-10 09:30:00,99.66,100.77,99.66,100.77,152178.0,99.66,100.77,99.66,100.77,152178.0
2025-06-10 09:35:00,100.78,100.8,99.99,100.18,75866.0,100.78,100.8,99.99,100.18,75866.0
2025-06-10 09:40:00,100.13,100.23,99.73,99.77,47387.0,100.13,100.23,99.73,99.77,47387.0
2025-06-10 09:45:00,99.73,100.18,99.6,100.12,24371.0,99.73,100.18,99.6,100.12,24371.0
2025-06-10 09:50:00,100.15,100.35,100.14,100.33,27620.0,100.15,100.35,100.14,100.33,27620.0
2025-06-10 09:55:00,100.35,100.54,100.3,100.42,48180.0,100.35,100.54,100.3,100.42,48180.0
2025-06-10 10:00:00,100.41,101.05,100.38,101.03,98364.0,100.41,101.05,100.38,101.03,98364.0
2025-06-10 10:05:00,101.02,101.11,100.76,100.76,48874.0,101.02,101.11,100.76,100.76,48874.0
2025-06-10 10:10:00,100.78,101.1,100.72,101.03,62447.0,100.78,101.1,100.72,101.03,62447.0
2025-06-10 10:15:00,101.07,101.16,101.01,101.05,57552.0,101.07,101.16,101.01,101.05,57552.0
2025-06-10 10:20:00,101.01,101.04,100.79,100.97,58128.0,101.01,101.04,100.79,100.97,58128.0
2025-06-10 10:25:00,100.98,101.14,100.95,101.0,30767.0,100.98,101.14,100.95,101.0,30767.0
2025-06-10 10:30:00,101.05,101.35,101.02,101.32,53478.0,101.05,101.35,101.02,101.32,53478.0
2025-06-10 10:35:00,101.36,101.51,101.33,101.49,38206.0,101.36,101.51,101.33,101.49,38206.0
2025-06-10 10:40:00,101.47,101.68,101.43,101.65,25020.0,101.47,101.68,101.43,101.65,25020.0
2025-06-10 10:45:00,101.65,102.06,101.64,102.02,115400.0,101.65,102.06,101.64,102.02,115400.0
2025-06-10 10:50:00,102.02,102.08,101.91,101.94,48362.0,102.02,102.08,101.91,101.94,48362.0
2025-06-10 10:55:00,101.94,102.15,101.93,102.06,68903.0,101.94,102.15,101.93,102.06,68903.0
2025-06-10 11:00:00,102.06,102.42,102.06,102.34,56111.0,102.06,102.42,102.06,102.34,56111.0
2025-06-10 11:05:00,102.33,102.46,102.26,102.37,103178.0,102.33,102.46,102.26,102.37,103178.0
2025-06-10 11:10:00,102.29,102.59,102.25,102.4,60004.0,102.29,102.59,102.25,102.4,60004.0
2025-06-10 11:15:00,102.44,102.44,102.15,102.16,67118.0,102.44,102.44,102.15,102.16,67118.0
2025-06-10 11:20:00,102.15,102.31,102.02,102.12,74319.0,102.15,102.31,102.02,102.12,74319.0
2025-06-10 11:25:00,102.1,102.31,102.06,102.29,34970.0,102.1,102.31,102.06,102.29,34970.0
2025-06-10 11:30:00,102.29,102.59,102.24,102.56,60090.0,102.29,102.59,102.24,102.56,60090.0
2025-06-10 11:35:00,102.54,102.58,102.32,102.37,33055.0,102.54,102.58,102.32,102.37,33055.0
2025-06-10 11:40:00,102.36,102.42,102.25,102.31,33238.0,102.36,102.42,102.25,102.31,33238.0
2025-06-10 11:45:00,102.32,102.43,102.24,102.39,16941.0,102.32,102.43,102.24,102.39,16941.0
2025-06-10 11:50:00,102.38,102.41,102.27,102.35,21916.0,102.38,102.41,102.27,102.35,21916.0
2025-06-10 11:55:00,102.36,102.46,102.33,102.44,15496.0,102.36,102.46,102.33,102.44,15496.0
2025-06-10 12:00:00,102.45,102.56,102.37,102.39,33545.0,102.45,102.56,102.37,102.39,33545.0
2025-06-10 12:05:00,102.38,102.48,102.27,102.32,16486.0,102.38,102.48,102.27,102.32,16486.0
2025-06-10 12:10:00,102.32,102.42,102.27,102.35,20469.0,102.32,102.42,102.27,102.35,20469.0
2025-06-10 12:15:00,102.37,102.47,102.34,102.36,17356.0,102.37,102.47,102.34,102.36,17356.0
2025-06-10 12:20:00,102.37,102.39,102.25,102.31,25393.0,102.37,102.39,102.25,102.31,25393.0
2025-06-10 12:25:00,102.32,102.4,102.31,102.39,28287.0,102.32,102.4,102.31,102.39,28287.0
2025-06-10 12:30:00,102.39,102.45,102.36,102.4,11078.0,102.39,102.45,102.36,102.4,11078.0
2025-06-10 12:35:00,102.42,102.49,102.36,102.46,17225.0,102.42,102.49,102.36,102.46,17225.0
2025-06-10 12:40:00,102.44,102.47,102.37,102.43,13410.0,102.44,102.47,102.37,102.43,13410.0
2025-06-10 12:45:00,102.43,102.52,102.42,102.52,16243.0,102.43,102.52,102.42,102.52,16243.0
2025-06-10 12:50:00,102.51,102.55,102.35,102.35,57609.0,102.51,102.55,102.35,102.35,57609.0
2025-06-10 12:55:00,102.35,102.52,102.32,102.45,35291.0,102.35,102.52,102.32,102.45,35291.0
2025-06-10 13:00:00,102.42,102.5,102.4,102.47,93107.0,102.42,102.5,102.4,102.47,93107.0
2025-06-10 13:05:00,102.49,102.52,102.41,102.51,54391.0,102.49,102.52,102.41,102.51,54391.0
2025-06-10 13:10:00,102.5,102.66,102.5,102.55,38172.0,102.5,102.66,102.5,102.55,38172.0
2025-06-10 13:15:00,102.57,102.65,102.53,102.55,16889.0,102.57,102.65,102.53,102.55,16889.0
2025-06-10 13:20:00,102.56,102.56,102.32,102.36,43548.0,102.56,102.56,102.32,102.36,43548.0
2025-06-10 13:25:00,102.35,102.38,102.29,102.35,27986.0,102.35,102.38,102.29,102.35,27986.0
2025-06-10 13:30:00,102.37,102.37,102.17,102.18,17532.0,102.37,102.37,102.17,102.18,17532.0
2025-06-10 13:35:00,102.21,102.23,102.09,102.11,33878.0,102.21,102.23,102.09,102.11,33878.0
2025-06-10 13:40:00,102.09,102.09,101.96,101.98,29307.0,102.09,102.09,101.96,101.98,29307.0
2025-06-10 13:45:00,101.99,101.99,101.89,101.89,28333.0,101.99,101.99,101.89,101.89,28333.0
2025-06-10 13:50:00,101.88,102.0,101.88,101.9,19458.0,101.88,102.0,101.88,101.9,19458.0
2025-06-10 13:55:00,101.9,101.97,101.88,101.95,43616.0,101.9,101.97,101.88,101.95,43616.0
2025-06-10 14:00:00,101.95,101.97,101.75,101.9,34011.0,101.95,101.97,101.75,101.9,34011.0
2025-06-10 14:05:00,101.88,102.04,101.84,101.97,86861.0,101.88,102.04,101.84,101.97,86861.0
2025-06-10 14:10:00,101.97,101.97,101.89,101.92,13430.0,101.97,101.97,101.89,101.92,13430.0
2025-06-10 14:15:00,101.93,101.93,101.78,101.82,29965.0,101.93,101.93,101.78,101.82,29965.0
2025-06-10 14:20:00,101.82,101.85,101.73,101.84,18756.0,101.82,101.85,101.73,101.84,18756.0
2025-06-10 14:25:00,101.84,101.85,101.68,101.75,28329.0,101.84,101.85,101.68,101.75,28329.0
2025-06-10 14:30:00,101.75,101.83,101.7,101.74,39616.0,101.75,101.83,101.7,101.74,39616.0
2025-06-10 14:35:00,101.76,101.86,101.71,101.8,41828.0,101.76,101.86,101.71,101.8,41828.0
2025-06-10 14:40:00,101.8,101.81,101.71,101.76,23326.0,101.8,101.81,101.71,101.76,23326.0
2025-06-10 14:45:00,101.76,101.86,101.75,101.79,12998.0,101.76,101.86,101.75,101.79,12998.0
2025-06-10 14:50:00,101.8,101.92,101.8,101.92,45582.0,101.8,101.92,101.8,101.92,45582.0
2025-06-10 14:55:00,101.9,102.02,101.88,101.97,58439.0,101.9,102.02,101.88,101.97,58439.0
2025-06-10 15:00:00,101.98,102.27,101.97,102.26,103274.0,101.98,102.27,101.97,102.26,103274.0
2025-06-10 15:05:00,102.27,102.34,102.06,102.15,53073.0,102.27,102.34,102.06,102.15,53073.0
2025-06-10 15:10:00,102.16,102.25,102.12,102.2,27387.0,102.16,102.25,102.12,102.2,27387.0
2025-06-10 15:15:00,102.22,102.33,102.19,102.33,39896.0,102.22,102.33,102.19,102.33,39896.0
2025-06-10 15:20:00,102.33,102.48,102.29,102.4,58638.0,102.33,102.48,102.29,102.4,58638.0
2025-06-10 15:25:00,102.39,102.41,102.25,102.25,37354.0,102.39,102.41,102.25,102.25,37354.0
2025-06-10 15:30:00,102.27,102.49,102.22,102.45,52555.0,102.27,102.49,102.22,102.45,52555.0
2025-06-10 15:35:00,102.43,102.48,102.35,102.43,52594.0,102.43,102.48,102.35,102.43,52594.0
2025-06-10 15:40:00,102.43,102.46,102.37,102.46,54068.0,102.43,102.46,102.37,102.46,54068.0
2025-06-10 15:45:00,102.45,102.48,102.27,102.28,48994.0,102.45,102.48,102.27,102.28,48994.0
2025-06-10 15:50:00,102.3,102.47,102.23,102.42,91788.0,102.3,102.47,102.23,102.42,91788.0
2025-06-10 15:55:00,102.43,102.54,102.38,102.46,316453.0,102.43,102.54,102.38,102.46,316453.0
2025-06-11 09:30:00,102.61,103.32,102.33,103.22,129387.0,102.61,103.32,102.33,103.22,129387.0
2025-06-11 09:35:00,103.25,103.31,102.95,102.96,70240.0,103.25,103.31,102.95,102.96,70240.0
2025-06-11 09:40:00,102.93,102.98,102.68,102.87,51088.0,102.93,102.98,102.68,102.87,51088.0
2025-06-11 09:45:00,102.9,103.05,102.57,102.71,27052.0,102.9,103.05,102.57,102.71,27052.0
2025-06-11 09:50:00,102.71,102.76,102.59,102.75,85063.0,102.71,102.76,102.59,102.75,85063.0
2025-06-11 09:55:00,102.77,103.04,102.76,102.98,41796.0,102.77,103.04,102.76,102.98,41796.0
2025-06-11 10:00:00,102.98,102.98,102.46,102.65,61688.0,102.98,102.98,102.46,102.65,61688.0
2025-06-11 10:05:00,102.67,102.68,102.31,102.39,68618.0,102.67,102.68,102.31,102.39,68618.0
2025-06-11 10:10:00,102.38,102.5,102.29,102.3,35509.0,102.38,102.5,102.29,102.3,35509.0
2025-06-11 10:15:00,102.34,102.44,102.25,102.27,30955.0,102.34,102.44,102.25,102.27,30955.0
2025-06-11 10:20:00,102.28,102.43,102.21,102.29,26068.0,102.28,102.43,102.21,102.29,26068.0
2025-06-11 10:25:00,102.29,102.51,102.27,102.48,17381.0,102.29,102.51,102.27,102.48,17381.0
2025-06-11 10:30:00,102.49,102.52,102.17,102.31,30474.0,102.49,102.52,102.17,102.31,30474.0
2025-06-11 10:35:00,102.31,102.41,102.27,102.34,40555.0,102.31,102.41,102.27,102.34,40555.0
2025-06-11 10:40:00,102.32,102.35,102.01,102.14,41982.0,102.32,102.35,102.01,102.14,41982.0
2025-06-11 10:45:00,102.14,102.3,102.07,102.24,25759.0,102.14,102.3,102.07,102.24,25759.0
2025-06-11 10:50:00,102.26,102.29,102.07,102.1,21644.0,102.26,102.29,102.07,102.1,21644.0
2025-06-11 10:55:00,102.1,102.25,102.1,102.12,17821.0,102.1,102.25,102.1,102.12,17821.0
2025-06-11 11:00:00,102.12,102.22,102.08,102.19,17768.0,102.12,102.22,102.08,102.19,17768.0
2025-06-11 11:05:00,102.2,102.2,101.97,102.01,38753.0,102.2,102.2,101.97,102.01,38753.0
2025-06-11 11:10:00,102.0,102.03,101.9,101.95,20250.0,102.0,102.03,101.9,101.95,20250.0
2025-06-11 11:15:00,101.95,102.02,101.89,102.01,22702.0,101.95,102.02,101.89,102.01,22702.0
2025-06-11 11:20:00,102.01,102.01,101.84,101.98,21430.0,102.01,102.01,101.84,101.98,21430.0
2025-06-11 11:25:00,101.98,101.98,101.89,101.9,16742.0,101.98,101.98,101.89,101.9,16742.0
2025-06-11 11:30:00,101.88,101.94,101.77,101.78,31664.0,101.88,101.94,101.77,101.78,31664.0
2025-06-11 11:35:00,101.78,101.84,101.7,101.73,30036.0,101.78,101.84,101.7,101.73,30036.0
2025-06-11 11:40:00,101.74,101.77,101.68,101.76,36559.0,101.74,101.77,101.68,101.76,36559.0
2025-06-11 11:45:00,101.77,101.8,101.59,101.65,19438.0,101.77,101.8,101.59,101.65,19438.0
2025-06-11 11:50:00,101.65,101.74,101.6,101.66,19416.0,101.65,101.74,101.6,101.66,19416.0
2025-06-11 11:55:00,101.64,101.66,101.53,101.55,16112.0,101.64,101.66,101.53,101.55,16112.0
2025-06-11 12:00:00,101.55,101.64,101.55,101.58,20390.0,101.55,101.64,101.55,101.58,20390.0
2025-06-11 12:05:00,101.59,101.61,101.38,101.43,24010.0,101.59,101.61,101.38,101.43,24010.0
2025-06-11 12:10:00,101.41,101.49,101.32,101.46,31937.0,101.41,101.49,101.32,101.46,31937.0
2025-06-11 12:15:00,101.47,101.48,101.26,101.28,23017.0,101.47,101.48,101.26,101.28,23017.0
2025-06-11 12:20:00,101.3,101.47,101.29,101.43,23397.0,101.3,101.47,101.29,101.43,23397.0
2025-06-11 12:25:00,101.44,101.5,101.41,101.45,24545.0,101.44,101.5,101.41,101.45,24545.0
2025-06-11 12:30:00,101.45,101.63,101.45,101.62,28377.0,101.45,101.63,101.45,101.62,28377.0
2025-06-11 12:35:00,101.63,101.64,101.43,101.46,24667.0,101.63,101.64,101.43,101.46,24667.0
2025-06-11 12:40:00,101.46,101.58,101.42,101.54,16963.0,101.46,101.58,101.42,101.54,16963.0
2025-06-11 12:45:00,101.54,101.57,101.5,101.51,29136.0,101.54,101.57,101.5,101.51,29136.0
2025-06-11 12:50:00,101.5,101.52,101.42,101.5,19201.0,101.5,101.52,101.42,101.5,19201.0
2025-06-11 12:55:00,101.46,101.6,101.46,101.59,40193.0,101.46,101.6,101.46,101.59,40193.0
2025-06-11 13:00:00,101.59,101.73,101.58,101.72,28307.0,101.59,101.73,101.58,101.72,28307.0
2025-06-11 13:05:00,101.72,101.76,101.62,101.75,24850.0,101.72,101.76,101.62,101.75,24850.0
2025-06-11 13:10:00,101.76,101.78,101.68,101.7,16062.0,101.76,101.78,101.68,101.7,16062.0
2025-06-11 13:15:00,101.7,101.75,101.69,101.74,16243.0,101.7,101.75,101.69,101.74,16243.0
2025-06-11 13:20:00,101.73,101.84,101.73,101.84,10266.0,101.73,101.84,101.73,101.84,10266.0
2025-06-11 13:25:00,101.82,101.88,101.82,101.85,23576.0,101.82,101.88,101.82,101.85,23576.0
2025-06-11 13:30:00,101.85,101.85,101.72,101.72,21615.0,101.85,101.85,101.72,101.72,21615.0
2025-06-11 13:35:00,101.71,101.71,101.64,101.7,16652.0,101.71,101.71,101.64,101.7,16652.0
2025-06-11 13:40:00,101.7,101.74,101.64,101.71,17293.0,101.7,101.74,101.64,101.71,17293.0
2025-06-11 13:45:00,101.72,101.74,101.69,101.73,20648.0,101.72,101.74,101.69,101.73,20648.0
2025-06-11 13:50:00,101.71,101.73,101.67,101.68,15718.0,101.71,101.73,101.67,101.68,15718.0
2025-06-11 13:55:00,101.69,101.72,101.59,101.61,21736.0,101.69,101.72,101.59,101.61,21736.0
2025-06-11 14:00:00,101.61,101.65,101.11,101.19,48177.0,101.61,101.65,101.11,101.19,48177.0
2025-06-11 14:05:00,101.18,101.29,101.09,101.28,31510.0,101.18,101.29,101.09,101.28,31510.0
2025-06-11 14:10:00,101.27,101.27,101.08,101.1,31685.0,101.27,101.27,101.08,101.1,31685.0
2025-06-11 14:15:00,101.07,101.16,100.95,101.14,43776.0,101.07,101.16,100.95,101.14,43776.0
2025-06-11 14:20:00,101.16,101.32,101.16,101.28,18690.0,101.16,101.32,101.16,101.28,18690.0
2025-06-11 14:25:00,101.28,101.33,101.18,101.24,17575.0,101.28,101.33,101.18,101.24,17575.0
2025-06-11 14:30:00,101.24,101.38,101.16,101.31,29414.0,101.24,101.38,101.16,101.31,29414.0
2025-06-11 14:35:00,101.31,101.38,101.26,101.36,11981.0,101.31,101.38,101.26,101.36,11981.0
2025-06-11 14:40:00,101.35,101.39,101.26,101.34,16381.0,101.35,101.39,101.26,101.34,16381.0
2025-06-11 14:45:00,101.35,101.4,101.32,101.38,15282.0,101.35,101.4,101.32,101.38,15282.0
2025-06-11 14:50:00,101.38,101.38,101.2,101.2,22168.0,101.38,101.38,101.2,101.2,22168.0
2025-06-11 14:55:00,101.2,101.2,101.08,101.15,18550.0,101.2,101.2,101.08,101.15,18550.0
2025-06-11 15:00:00,101.14,101.19,101.07,101.07,18691.0,101.14,101.19,101.07,101.07,18691.0
2025-06-11 15:05:00,101.08,101.12,100.99,101.11,35923.0,101.08,101.12,100.99,101.11,35923.0
2025-06-11 15:10:00,101.12,101.18,101.05,101.07,31780.0,101.12,101.18,101.05,101.07,31780.0
2025-06-11 15:15:00,101.07,101.08,100.97,100.98,27591.0,101.07,101.08,100.97,100.98,27591.0
2025-06-11 15:20:00,100.98,101.22,100.98,101.18,52048.0,100.98,101.22,100.98,101.18,52048.0
2025-06-11 15:25:00,101.17,101.2,101.05,101.06,33203.0,101.17,101.2,101.05,101.06,33203.0
2025-06-11 15:30:00,101.04,101.14,100.99,101.0,40045.0,101.04,101.14,100.99,101.0,40045.0
2025-06-11 15:35:00,100.99,101.09,100.97,101.07,54130.0,100.99,101.09,100.97,101.07,54130.0
2025-06-11 15:40:00,101.06,101.19,101.04,101.19,42573.0,101.06,101.19,101.04,101.19,42573.0
2025-06-11 15:45:00,101.19,101.19,101.06,101.06,39654.0,101.19,101.19,101.06,101.06,39654.0
2025-06-11 15:50:00,101.09,101.26,101.07,101.17,66937.0,101.09,101.26,101.07,101.17,66937.0
2025-06-11 15:55:00,101.17,101.25,101.13,101.19,180684.0,101.17,101.25,101.13,101.19,180684.0
2025-06-12 09:30:00,101.06,101.06,100.3,100.33,173255.0,101.06,101.06,100.3,100.33,173255.0
2025-06-12 09:35:00,100.33,100.82,100.18,100.73,25363.0,100.33,100.82,100.18,100.73,25363.0
2025-06-12 09:40:00,100.7,100.8,100.63,100.78,26282.0,100.7,100.8,100.63,100.78,26282.0
2025-06-12 09:45:00,100.73,100.92,100.62,100.88,17029.0,100.73,100.92,100.62,100.88,17029.0
2025-06-12 09:50:00,100.95,101.06,100.89,101.0,20488.0,100.95,101.06,100.89,101.0,20488.0
2025-06-12 09:55:00,100.98,100.99,100.75,100.9,15961.0,100.98,100.99,100.75,100.9,15961.0
2025-06-12 10:00:00,100.87,100.87,100.55,100.68,34082.0,100.87,100.87,100.55,100.68,34082.0
2025-06-12 10:05:00,100.67,100.74,100.43,100.65,42201.0,100.67,100.74,100.43,100.65,42201.0
2025-06-12 10:10:00,100.69,100.82,100.55,100.65,16292.0,100.69,100.82,100.55,100.65,16292.0
2025-06-12 10:15:00,100.62,100.83,100.55,100.73,9950.0,100.62,100.83,100.55,100.73,9950.0
2025-06-12 10:20:00,100.75,100.8,100.64,100.72,13646.0,100.75,100.8,100.64,100.72,13646.0
2025-06-12 10:25:00,100.75,100.98,100.72,100.87,16595.0,100.75,100.98,100.72,100.87,16595.0
2025-06-12 10:30:00,100.89,100.94,100.68,100.84,12555.0,100.89,100.94,100.68,100.84,12555.0
2025-06-12 10:35:00,100.8,100.91,100.79,100.88,10087.0,100.8,100.91,100.79,100.88,10087.0
2025-06-12 10:40:00,100.93,100.94,100.69,100.7,12019.0,100.93,100.94,100.69,100.7,12019.0
2025-06-12 10:45:00,100.73,100.84,100.72,100.8,10670.0,100.73,100.84,100.72,100.8,10670.0
2025-06-12 10:50:00,100.78,100.86,100.74,100.74,15363.0,100.78,100.86,100.74,100.74,15363.0
2025-06-12 10:55:00,100.77,100.83,100.58,100.58,31273.0,100.77,100.83,100.58,100.58,31273.0
2025-06-12 11:00:00,100.59,100.62,100.46,100.56,17510.0,100.59,100.62,100.46,100.56,17510.0
2025-06-12 11:05:00,100.54,100.56,100.41,100.56,10050.0,100.54,100.56,100.41,100.56,10050.0
2025-06-12 11:10:00,100.56,100.64,100.48,100.6,11106.0,100.56,100.64,100.48,100.6,11106.0
2025-06-12 11:15:00,100.6,100.62,100.5,100.51,13893.0,100.6,100.62,100.5,100.51,13893.0
2025-06-12 11:20:00,100.53,100.59,100.35,100.41,17213.0,100.53,100.59,100.35,100.41,17213.0
2025-06-12 11:25:00,100.41,100.42,100.27,100.4,20005.0,100.41,100.42,100.27,100.4,20005.0
2025-06-12 11:30:00,100.38,100.5,100.34,100.4,16216.0,100.38,100.5,100.34,100.4,16216.0
2025-06-12 11:35:00,100.43,100.44,100.3,100.34,9760.0,100.43,100.44,100.3,100.34,9760.0
2025-06-12 11:40:00,100.34,100.43,100.33,100.36,24395.0,100.34,100.43,100.33,100.36,24395.0
2025-06-12 11:45:00,100.34,100.35,100.27,100.33,9921.0,100.34,100.35,100.27,100.33,9921.0
2025-06-12 11:50:00,100.31,100.31,100.21,100.28,15835.0,100.31,100.31,100.21,100.28,15835.0
2025-06-12 11:55:00,100.28,100.33,100.2,100.2,8724.0,100.28,100.33,100.2,100.2,8724.0
2025-06-12 12:00:00,100.21,100.33,100.2,100.25,14412.0,100.21,100.33,100.2,100.25,14412.0
2025-06-12 12:05:00,100.26,100.33,100.23,100.25,13753.0,100.26,100.33,100.23,100.25,13753.0
2025-06-12 12:10:00,100.27,100.37,100.26,100.33,11249.0,100.27,100.37,100.26,100.33,11249.0
2025-06-12 12:15:00,100.35,100.39,100.26,100.31,18636.0,100.35,100.39,100.26,100.31,18636.0
2025-06-12 12:20:00,100.3,100.32,100.18,100.19,7113.0,100.3,100.32,100.18,100.19,7113.0
2025-06-12 12:25:00,100.2,100.42,100.18,100.42,12665.0,100.2,100.42,100.18,100.42,12665.0
2025-06-12 12:30:00,100.41,100.49,100.35,100.39,58606.0,100.41,100.49,100.35,100.39,58606.0
2025-06-12 12:35:00,100.42,100.59,100.42,100.59,9593.0,100.42,100.59,100.42,100.59,9593.0
2025-06-12 12:40:00,100.58,100.65,100.55,100.62,7169.0,100.58,100.65,100.55,100.62,7169.0
2025-06-12 12:45:00,100.62,100.73,100.62,100.73,17007.0,100.62,100.73,100.62,100.73,17007.0
2025-06-12 12:50:00,100.74,100.82,100.6,100.62,19925.0,100.74,100.82,100.6,100.62,19925.0
2025-06-12 12:55:00,100.59,100.77,100.56,100.77,33166.0,100.59,100.77,100.56,100.77,33166.0
2025-06-12 13:00:00,100.78,100.97,100.77,100.92,13193.0,100.78,100.97,100.77,100.92,13193.0
2025-06-12 13:05:00,100.92,100.92,100.82,100.86,8883.0,100.92,100.92,100.82,100.86,8883.0
2025-06-12 13:10:00,100.85,100.88,100.79,100.8,10481.0,100.85,100.88,100.79,100.8,10481.0
2025-06-12 13:15:00,100.8,100.82,100.76,100.8,6709.0,100.8,100.82,100.76,100.8,6709.0
2025-06-12 13:20:00,100.79,100.81,100.71,100.78,7550.0,100.79,100.81,100.71,100.78,7550.0
2025-06-12 13:25:00,100.79,100.8,100.65,100.67,6095.0,100.79,100.8,100.65,100.67,6095.0
2025-06-12 13:30:00,100.71,100.82,100.71,100.82,5703.0,100.71,100.82,100.71,100.82,5703.0
2025-06-12 13:35:00,100.81,100.85,100.78,100.8,17231.0,100.81,100.85,100.78,100.8,17231.0
2025-06-12 13:40:00,100.8,100.86,100.77,100.77,14029.0,100.8,100.86,100.77,100.77,14029.0
2025-06-12 13:45:00,100.8,100.84,100.71,100.72,10470.0,100.8,100.84,100.71,100.72,10470.0
2025-06-12 13:50:00,100.73,100.83,100.73,100.82,15918.0,100.73,100.83,100.73,100.82,15918.0
2025-06-12 13:55:00,100.8,100.82,100.73,100.78,20695.0,100.8,100.82,100.73,100.78,20695.0
2025-06-12 14:00:00,100.77,100.91,100.72,100.74,54739.0,100.77,100.91,100.72,100.74,54739.0
2025-06-12 14:05:00,100.74,100.78,100.66,100.7,14052.0,100.74,100.78,100.66,100.7,14052.0
2025-06-12 14:10:00,100.68,100.68,100.59,100.59,17333.0,100.68,100.68,100.59,100.59,17333.0
2025-06-12 14:15:00,100.58,100.61,100.47,100.47,16271.0,100.58,100.61,100.47,100.47,16271.0
2025-06-12 14:20:00,100.5,100.55,100.42,100.45,13640.0,100.5,100.55,100.42,100.45,13640.0
2025-06-12 14:25:00,100.44,100.44,100.37,100.43,29410.0,100.44,100.44,100.37,100.43,29410.0
2025-06-12 14:30:00,100.43,100.44,100.37,100.37,20044.0,100.43,100.44,100.37,100.37,20044.0
2025-06-12 14:35:00,100.37,100.42,100.33,100.36,10586.0,100.37,100.42,100.33,100.36,10586.0
2025-06-12 14:40:00,100.36,100.37,100.32,100.36,10497.0,100.36,100.37,100.32,100.36,10497.0
2025-06-12 14:45:00,100.36,100.38,100.33,100.36,15812.0,100.36,100.38,100.33,100.36,15812.0
2025-06-12 14:50:00,100.33,100.4,100.32,100.4,19519.0,100.33,100.4,100.32,100.4,19519.0
2025-06-12 14:55:00,100.4,100.58,100.39,100.56,24865.0,100.4,100.58,100.39,100.56,24865.0
2025-06-12 15:00:00,100.6,100.67,100.57,100.65,25323.0,100.6,100.67,100.57,100.65,25323.0
2025-06-12 15:05:00,100.65,100.67,100.61,100.61,23516.0,100.65,100.67,100.61,100.61,23516.0
2025-06-12 15:10:00,100.62,100.69,100.6,100.66,21134.0,100.62,100.69,100.6,100.66,21134.0
2025-06-12 15:15:00,100.66,100.69,100.62,100.63,23077.0,100.66,100.69,100.62,100.63,23077.0
2025-06-12 15:20:00,100.64,100.71,100.63,100.68,19675.0,100.64,100.71,100.63,100.68,19675.0
2025-06-12 15:25:00,100.67,100.72,100.66,100.71,18531.0,100.67,100.72,100.66,100.71,18531.0
2025-06-12 15:30:00,100.7,100.76,100.66,100.75,33189.0,100.7,100.76,100.66,100.75,33189.0
2025-06-12 15:35:00,100.73,100.74,100.68,100.73,26037.0,100.73,100.74,100.68,100.73,26037.0
2025-06-12 15:40:00,100.73,100.74,100.67,100.69,18918.0,100.73,100.74,100.67,100.69,18918.0
2025-06-12 15:45:00,100.68,100.69,100.64,100.65,28802.0,100.68,100.69,100.64,100.65,28802.0
2025-06-12 15:50:00,100.65,100.74,100.58,100.66,48978.0,100.65,100.74,100.58,100.66,48978.0
2025-06-12 15:55:00,100.67,100.93,100.67,100.89,148195.0,100.67,100.93,100.67,100.89,148195.0
2025-06-13 09:30:00,100.39,101.42,100.11,101.33,109761.0,100.39,101.42,100.11,101.33,109761.0
2025-06-13 09:35:00,101.33,101.49,100.99,100.99,35375.0,101.33,101.49,100.99,100.99,35375.0
2025-06-13 09:40:00,101.05,101.12,100.64,100.73,23582.0,101.05,101.12,100.64,100.73,23582.0
2025-06-13 09:45:00,100.73,100.73,100.32,100.38,35321.0,100.73,100.73,100.32,100.38,35321.0
2025-06-13 09:50:00,100.36,100.71,100.3,100.61,16686.0,100.36,100.71,100.3,100.61,16686.0
2025-06-13 09:55:00,100.59,100.65,100.35,100.35,12205.0,100.59,100.65,100.35,100.35,12205.0
2025-06-13 10:00:00,100.4,100.62,100.36,100.43,13663.0,100.4,100.62,100.36,100.43,13663.0
2025-06-13 10:05:00,100.4,100.66,100.39,100.54,26179.0,100.4,100.66,100.39,100.54,26179.0
2025-06-13 10:10:00,100.57,100.79,100.45,100.79,35860.0,100.57,100.79,100.45,100.79,35860.0
2025-06-13 10:15:00,100.7,100.77,100.57,100.61,16739.0,100.7,100.77,100.57,100.61,16739.0
2025-06-13 10:20:00,100.61,100.84,100.54,100.81,15490.0,100.61,100.84,100.54,100.81,15490.0
2025-06-13 10:25:00,100.81,100.83,100.5,100.55,33818.0,100.81,100.83,100.5,100.55,33818.0
2025-06-13 10:30:00,100.6,100.67,100.53,100.6,15595.0,100.6,100.67,100.53,100.6,15595.0
2025-06-13 10:35:00,100.61,100.73,100.49,100.71,33119.0,100.61,100.73,100.49,100.71,33119.0
2025-06-13 10:40:00,100.74,100.82,100.56,100.61,15314.0,100.74,100.82,100.56,100.61,15314.0
2025-06-13 10:45:00,100.62,100.65,100.32,100.32,26539.0,100.62,100.65,100.32,100.32,26539.0
2025-06-13 10:50:00,100.25,100.38,100.22,100.31,18655.0,100.25,100.38,100.22,100.31,18655.0
2025-06-13 10:55:00,100.34,100.43,100.31,100.4,7542.0,100.34,100.43,100.31,100.4,7542.0
2025-06-13 11:00:00,100.4,100.45,100.28,100.37,15231.0,100.4,100.45,100.28,100.37,15231.0
2025-06-13 11:05:00,100.37,100.52,100.36,100.42,10607.0,100.37,100.52,100.36,100.42,10607.0
2025-06-13 11:10:00,100.41,100.45,100.24,100.38,19241.0,100.41,100.45,100.24,100.38,19241.0
2025-06-13 11:15:00,100.41,100.47,100.31,100.34,10780.0,100.41,100.47,100.31,100.34,10780.0
2025-06-13 11:20:00,100.37,100.52,100.35,100.37,21030.0,100.37,100.52,100.35,100.37,21030.0
2025-06-13 11:25:00,100.37,100.41,100.3,100.39,7987.0,100.37,100.41,100.3,100.39,7987.0
2025-06-13 11:30:00,100.41,100.47,100.35,100.36,8687.0,100.41,100.47,100.35,100.36,8687.0
2025-06-13 11:35:00,100.41,100.45,100.33,100.38,14761.0,100.41,100.45,100.33,100.38,14761.0
2025-06-13 11:40:00,100.38,100.51,100.36,100.49,7585.0,100.38,100.51,100.36,100.49,7585.0
2025-06-13 11:45:00,100.49,100.56,100.42,100.48,12179.0,100.49,100.56,100.42,100.48,12179.0
2025-06-13 11:50:00,100.5,100.53,100.46,100.51,7447.0,100.5,100.53,100.46,100.51,7447.0
2025-06-13 11:55:00,100.5,100.51,100.41,100.47,5877.0,100.5,100.51,100.41,100.47,5877.0
2025-06-13 12:00:00,100.44,100.58,100.43,100.45,20995.0,100.44,100.58,100.43,100.45,20995.0
2025-06-13 12:05:00,100.49,100.68,100.47,100.63,10758.0,100.49,100.68,100.47,100.63,10758.0
2025-06-13 12:10:00,100.66,100.66,100.58,100.6,8277.0,100.66,100.66,100.58,100.6,8277.0
2025-06-13 12:15:00,100.6,100.67,100.57,100.65,7225.0,100.6,100.67,100.57,100.65,7225.0
2025-06-13 12:20:00,100.65,100.67,100.47,100.48,10652.0,100.65,100.67,100.47,100.48,10652.0
2025-06-13 12:25:00,100.52,100.56,100.35,100.36,9353.0,100.52,100.56,100.35,100.36,9353.0
2025-06-13 12:30:00,100.37,100.43,100.27,100.27,15393.0,100.37,100.43,100.27,100.27,15393.0
2025-06-13 12:35:00,100.28,100.32,100.25,100.3,14571.0,100.28,100.32,100.25,100.3,14571.0
2025-06-13 12:40:00,100.29,100.31,100.24,100.28,22960.0,100.29,100.31,100.24,100.28,22960.0
2025-06-13 12:45:00,100.29,100.35,100.27,100.31,8302.0,100.29,100.35,100.27,100.31,8302.0
2025-06-13 12:50:00,100.32,100.5,100.32,100.49,9044.0,100.32,100.5,100.32,100.49,9044.0
2025-06-13 12:55:00,100.51,100.55,100.47,100.49,6543.0,100.51,100.55,100.47,100.49,6543.0
2025-06-13 13:00:00,100.49,100.56,100.46,100.46,4549.0,100.49,100.56,100.46,100.46,4549.0
2025-06-13 13:05:00,100.48,100.57,100.47,100.51,9429.0,100.48,100.57,100.47,100.51,9429.0
2025-06-13 13:10:00,100.5,100.63,100.46,100.6,9267.0,100.5,100.63,100.46,100.6,9267.0
2025-06-13 13:15:00,100.57,100.63,100.49,100.59,19951.0,100.57,100.63,100.49,100.59,19951.0
2025-06-13 13:20:00,100.63,100.72,100.63,100.66,13627.0,100.63,100.72,100.63,100.66,13627.0
2025-06-13 13:25:00,100.66,100.68,100.58,100.58,17251.0,100.66,100.68,100.58,100.58,17251.0
2025-06-13 13:30:00,100.59,100.74,100.59,100.63,14080.0,100.59,100.74,100.59,100.63,14080.0
2025-06-13 13:35:00,100.65,100.68,100.59,100.62,12029.0,100.65,100.68,100.59,100.62,12029.0
2025-06-13 13:40:00,100.63,100.74,100.53,100.6,28397.0,100.63,100.74,100.53,100.6,28397.0
2025-06-13 13:45:00,100.59,100.64,100.58,100.63,7866.0,100.59,100.64,100.58,100.63,7866.0
2025-06-13 13:50:00,100.62,100.75,100.61,100.71,10791.0,100.62,100.75,100.61,100.71,10791.0
2025-06-13 13:55:00,100.7,100.72,100.56,100.58,20682.0,100.7,100.72,100.56,100.58,20682.0
2025-06-13 14:00:00,100.55,100.69,100.54,100.6,33964.0,100.55,100.69,100.54,100.6,33964.0
2025-06-13 14:05:00,100.61,100.65,100.43,100.46,31686.0,100.61,100.65,100.43,100.46,31686.0
2025-06-13 14:10:00,100.45,100.55,100.42,100.43,19237.0,100.45,100.55,100.42,100.43,19237.0
2025-06-13 14:15:00,100.39,100.42,100.29,100.42,18398.0,100.39,100.42,100.29,100.42,18398.0
2025-06-13 14:20:00,100.42,100.43,100.24,100.24,21037.0,100.42,100.43,100.24,100.24,21037.0
2025-06-13 14:25:00,100.2,100.25,100.11,100.15,20197.0,100.2,100.25,100.11,100.15,20197.0
2025-06-13 14:30:00,100.18,100.22,99.97,100.04,53470.0,100.18,100.22,99.97,100.04,53470.0
2025-06-13 14:35:00,100.05,100.05,99.92,99.96,10590.0,100.05,100.05,99.92,99.96,10590.0
2025-06-13 14:40:00,99.91,100.0,99.85,99.87,14378.0,99.91,100.0,99.85,99.87,14378.0
2025-06-13 14:45:00,99.89,100.05,99.89,99.92,20962.0,99.89,100.05,99.89,99.92,20962.0
2025-06-13 14:50:00,99.95,100.13,99.92,100.11,39411.0,99.95,100.13,99.92,100.11,39411.0
2025-06-13 14:55:00,100.09,100.16,100.04,100.16,11137.0,100.09,100.16,100.04,100.16,11137.0
2025-06-13 15:00:00,100.16,100.23,100.07,100.08,43951.0,100.16,100.23,100.07,100.08,43951.0
2025-06-13 15:05:00,100.07,100.18,100.0,100.13,37501.0,100.07,100.18,100.0,100.13,37501.0
2025-06-13 15:10:00,100.14,100.14,100.01,100.05,30343.0,100.14,100.14,100.01,100.05,30343.0
2025-06-13 15:15:00,100.07,100.09,99.92,99.92,24827.0,100.07,100.09,99.92,99.92,24827.0
2025-06-13 15:20:00,99.93,100.02,99.8,99.83,34524.0,99.93,100.02,99.8,99.83,34524.0
2025-06-13 15:25:00,99.84,99.84,99.72,99.81,28792.0,99.84,99.84,99.72,99.81,28792.0
2025-06-13 15:30:00,99.8,99.94,99.79,99.88,33231.0,99.8,99.94,99.79,99.88,33231.0
2025-06-13 15:35:00,99.87,100.05,99.84,99.91,37539.0,99.87,100.05,99.84,99.91,37539.0
2025-06-13 15:40:00,99.91,99.94,99.76,99.77,31029.0,99.91,99.94,99.76,99.77,31029.0
2025-06-13 15:45:00,99.78,99.84,99.71,99.78,45083.0,99.78,99.84,99.71,99.78,45083.0
2025-06-13 15:50:00,99.79,99.88,99.78,99.82,64991.0,99.79,99.88,99.78,99.82,64991.0
2025-06-13 15:55:00,99.83,100.0,99.76,99.98,261042.0,99.83,100.0,99.76,99.98,261042.0
2025-06-16 09:30:00,100.92,101.14,100.55,101.13,101674.0,100.92,101.14,100.55,101.13,101674.0
2025-06-16 09:35:00,101.09,101.18,100.62,100.62,31679.0,101.09,101.18,100.62,100.62,31679.0
2025-06-16 09:40:00,100.6,100.99,100.53,100.89,33212.0,100.6,100.99,100.53,100.89,33212.0
2025-06-16 09:45:00,100.94,101.47,100.92,101.34,40051.0,100.94,101.47,100.92,101.34,40051.0
2025-06-16 09:50:00,101.35,101.48,101.22,101.39,25696.0,101.35,101.48,101.22,101.39,25696.0
2025-06-16 09:55:00,101.37,101.44,100.95,101.07,31224.0,101.37,101.44,100.95,101.07,31224.0
2025-06-16 10:00:00,101.08,101.18,100.87,101.06,32218.0,101.08,101.18,100.87,101.06,32218.0
2025-06-16 10:05:00,101.06,101.19,101.01,101.04,20759.0,101.06,101.19,101.01,101.04,20759.0
2025-06-16 10:10:00,101.04,101.14,100.73,100.85,20283.0,101.04,101.14,100.73,100.85,20283.0
2025-06-16 10:15:00,100.88,101.04,100.76,101.03,52910.0,100.88,101.04,100.76,101.03,52910.0
2025-06-16 10:20:00,100.97,101.19,100.93,101.14,31421.0,100.97,101.19,100.93,101.14,31421.0
2025-06-16 10:25:00,101.08,101.08,100.9,101.0,20637.0,101.08,101.08,100.9,101.0,20637.0
2025-06-16 10:30:00,100.98,101.11,100.97,100.99,28791.0,100.98,101.11,100.97,100.99,28791.0
2025-06-16 10:35:00,101.0,101.25,100.97,101.09,48116.0,101.0,101.25,100.97,101.09,48116.0
2025-06-16 10:40:00,101.08,101.28,101.05,101.26,38721.0,101.08,101.28,101.05,101.26,38721.0
2025-06-16 10:45:00,101.25,101.3,101.18,101.26,25414.0,101.25,101.3,101.18,101.26,25414.0
2025-06-16 10:50:00,101.27,101.29,101.05,101.14,54398.0,101.27,101.29,101.05,101.14,54398.0
2025-06-16 10:55:00,101.17,101.2,101.03,101.07,41916.0,101.17,101.2,101.03,101.07,41916.0
2025-06-16 11:00:00,101.09,101.14,101.0,101.11,40939.0,101.09,101.14,101.0,101.11,40939.0
2025-06-16 11:05:00,101.1,101.1,100.92,100.94,16535.0,101.1,101.1,100.92,100.94,16535.0
2025-06-16 11:10:00,100.94,101.04,100.81,100.81,23799.0,100.94,101.04,100.81,100.81,23799.0
2025-06-16 11:15:00,100.83,100.93,100.78,100.83,19385.0,100.83,100.93,100.78,100.83,19385.0
2025-06-16 11:20:00,100.84,100.9,100.71,100.79,24764.0,100.84,100.9,100.71,100.79,24764.0
2025-06-16 11:25:00,100.77,100.83,100.7,100.8,17923.0,100.77,100.83,100.7,100.8,17923.0
2025-06-16 11:30:00,100.78,100.83,100.7,100.7,17137.0,100.78,100.83,100.7,100.7,17137.0
2025-06-16 11:35:00,100.72,100.81,100.71,100.8,28924.0,100.72,100.81,100.71,100.8,28924.0
2025-06-16 11:40:00,100.81,100.9,100.75,100.77,22083.0,100.81,100.9,100.75,100.77,22083.0
2025-06-16 11:45:00,100.75,100.78,100.66,100.69,11120.0,100.75,100.78,100.66,100.69,11120.0
2025-06-16 11:50:00,100.69,100.77,100.65,100.7,18485.0,100.69,100.77,100.65,100.7,18485.0
2025-06-16 11:55:00,100.68,100.69,100.6,100.65,17045.0,100.68,100.69,100.6,100.65,17045.0
2025-06-16 12:00:00,100.64,100.73,100.64,100.65,11108.0,100.64,100.73,100.64,100.65,11108.0
2025-06-16 12:05:00,100.67,100.74,100.62,100.66,11442.0,100.67,100.74,100.62,100.66,11442.0
2025-06-16 12:10:00,100.67,100.78,100.65,100.74,16437.0,100.67,100.78,100.65,100.74,16437.0
2025-06-16 12:15:00,100.74,100.8,100.68,100.76,11797.0,100.74,100.8,100.68,100.76,11797.0
2025-06-16 12:20:00,100.76,100.91,100.76,100.89,19146.0,100.76,100.91,100.76,100.89,19146.0
2025-06-16 12:25:00,100.88,100.9,100.82,100.88,11075.0,100.88,100.9,100.82,100.88,11075.0
2025-06-16 12:30:00,100.87,100.98,100.86,100.91,28206.0,100.87,100.98,100.86,100.91,28206.0
2025-06-16 12:35:00,100.91,100.99,100.9,100.94,13663.0,100.91,100.99,100.9,100.94,13663.0
2025-06-16 12:40:00,100.95,100.98,100.87,100.9,14110.0,100.95,100.98,100.87,100.9,14110.0
2025-06-16 12:45:00,100.89,101.01,100.86,100.96,15201.0,100.89,101.01,100.86,100.96,15201.0
2025-06-16 12:50:00,100.97,101.03,100.95,100.98,11130.0,100.97,101.03,100.95,100.98,11130.0
2025-06-16 12:55:00,100.96,100.97,100.85,100.95,40743.0,100.96,100.97,100.85,100.95,40743.0
2025-06-16 13:00:00,100.94,101.07,100.91,101.06,15923.0,100.94,101.07,100.91,101.06,15923.0
2025-06-16 13:05:00,101.05,101.09,101.01,101.09,9629.0,101.05,101.09,101.01,101.09,9629.0
2025-06-16 13:10:00,101.07,101.12,100.91,100.96,27404.0,101.07,101.12,100.91,100.96,27404.0
2025-06-16 13:15:00,100.99,101.1,100.94,101.06,16914.0,100.99,101.1,100.94,101.06,16914.0
2025-06-16 13:20:00,101.06,101.13,101.01,101.12,18203.0,101.06,101.13,101.01,101.12,18203.0
2025-06-16 13:25:00,101.13,101.22,101.11,101.2,17185.0,101.13,101.22,101.11,101.2,17185.0
2025-06-16 13:30:00,101.21,101.33,101.21,101.33,37448.0,101.21,101.33,101.21,101.33,37448.0
2025-06-16 13:35:00,101.34,101.37,101.32,101.37,13014.0,101.34,101.37,101.32,101.37,13014.0
2025-06-16 13:40:00,101.38,101.41,101.35,101.4,17878.0,101.38,101.41,101.35,101.4,17878.0
2025-06-16 13:45:00,101.4,101.46,101.37,101.41,31259.0,101.4,101.46,101.37,101.41,31259.0
2025-06-16 13:50:00,101.42,101.45,101.35,101.36,22032.0,101.42,101.45,101.35,101.36,22032.0
2025-06-16 13:55:00,101.34,101.39,101.16,101.17,20497.0,101.34,101.39,101.16,101.17,20497.0
2025-06-16 14:00:00,101.15,101.23,101.13,101.22,13530.0,101.15,101.23,101.13,101.22,13530.0
2025-06-16 14:05:00,101.23,101.29,101.2,101.28,15541.0,101.23,101.29,101.2,101.28,15541.0
2025-06-16 14:10:00,101.28,101.3,101.15,101.22,25331.0,101.28,101.3,101.15,101.22,25331.0
2025-06-16 14:15:00,101.22,101.22,101.12,101.14,18641.0,101.22,101.22,101.12,101.14,18641.0
2025-06-16 14:20:00,101.14,101.16,101.1,101.15,13914.0,101.14,101.16,101.1,101.15,13914.0
2025-06-16 14:25:00,101.14,101.22,101.11,101.15,18746.0,101.14,101.22,101.11,101.15,18746.0
2025-06-16 14:30:00,101.16,101.24,101.16,101.17,18956.0,101.16,101.24,101.16,101.17,18956.0
2025-06-16 14:35:00,101.17,101.25,101.16,101.25,15200.0,101.17,101.25,101.16,101.25,15200.0
2025-06-16 14:40:00,101.25,101.28,101.24,101.28,19920.0,101.25,101.28,101.24,101.28,19920.0
2025-06-16 14:45:00,101.26,101.28,101.22,101.23,18993.0,101.26,101.28,101.22,101.23,18993.0
2025-06-16 14:50:00,101.23,101.26,101.17,101.22,39220.0,101.23,101.26,101.17,101.22,39220.0
2025-06-16 14:55:00,101.23,101.29,101.19,101.19,16406.0,101.23,101.29,101.19,101.19,16406.0
2025-06-16 15:00:00,101.18,101.2,101.05,101.08,24305.0,101.18,101.2,101.05,101.08,24305.0
2025-06-16 15:05:00,101.08,101.09,101.02,101.06,30097.0,101.08,101.09,101.02,101.06,30097.0
2025-06-16 15:10:00,101.05,101.05,100.96,100.99,28103.0,101.05,101.05,100.96,100.99,28103.0
2025-06-16 15:15:00,100.99,101.04,100.95,101.0,41377.0,100.99,101.04,100.95,101.0,41377.0
2025-06-16 15:20:00,100.99,101.08,100.9,100.91,47994.0,100.99,101.08,100.9,100.91,47994.0
2025-06-16 15:25:00,100.92,100.99,100.88,100.98,67831.0,100.92,100.99,100.88,100.98,67831.0
2025-06-16 15:30:00,100.97,101.03,100.92,100.95,28344.0,100.97,101.03,100.92,100.95,28344.0
2025-06-16 15:35:00,100.96,101.02,100.92,100.92,41408.0,100.96,101.02,100.92,100.92,41408.0
2025-06-16 15:40:00,100.92,101.0,100.89,101.0,40759.0,100.92,101.0,100.89,101.0,40759.0
2025-06-16 15:45:00,100.99,101.13,100.99,101.08,52886.0,100.99,101.13,100.99,101.08,52886.0
2025-06-16 15:50:00,101.07,101.18,101.06,101.13,90557.0,101.07,101.18,101.06,101.13,90557.0
2025-06-16 15:55:00,101.14,101.17,101.0,101.11,225084.0,101.14,101.17,101.0,101.11,225084.0
2025-06-17 09:30:00,100.54,100.54,100.16,100.23,120878.0,100.54,100.54,100.16,100.23,120878.0
2025-06-17 09:35:00,100.23,100.41,100.12,100.41,20143.0,100.23,100.41,100.12,100.41,20143.0
2025-06-17 09:40:00,100.42,100.66,100.38,100.61,18634.0,100.42,100.66,100.38,100.61,18634.0
2025-06-17 09:45:00,100.64,100.64,100.2,100.23,37419.0,100.64,100.64,100.2,100.23,37419.0
2025-06-17 09:50:00,100.25,100.47,100.06,100.45,21406.0,100.25,100.47,100.06,100.45,21406.0
2025-06-17 09:55:00,100.48,100.66,100.36,100.63,31455.0,100.48,100.66,100.36,100.63,31455.0
2025-06-17 10:00:00,100.63,100.67,100.35,100.47,19780.0,100.63,100.67,100.35,100.47,19780.0
2025-06-17 10:05:00,100.51,100.75,100.43,100.72,38268.0,100.51,100.75,100.43,100.72,38268.0
2025-06-17 10:10:00,100.72,100.83,100.67,100.78,19507.0,100.72,100.83,100.67,100.78,19507.0
2025-06-17 10:15:00,100.77,100.78,100.59,100.65,9482.0,100.77,100.78,100.59,100.65,9482.0
2025-06-17 10:20:00,100.62,100.82,100.61,100.65,15435.0,100.62,100.82,100.61,100.65,15435.0
2025-06-17 10:25:00,100.72,100.85,100.72,100.85,13576.0,100.72,100.85,100.72,100.85,13576.0
2025-06-17 10:30:00,100.86,100.91,100.78,100.8,8672.0,100.86,100.91,100.78,100.8,8672.0
2025-06-17 10:35:00,100.81,100.9,100.73,100.81,7645.0,100.81,100.9,100.73,100.81,7645.0
2025-06-17 10:40:00,100.85,100.91,100.76,100.76,10317.0,100.85,100.91,100.76,100.76,10317.0
2025-06-17 10:45:00,100.79,100.8,100.67,100.72,17766.0,100.79,100.8,100.67,100.72,17766.0
2025-06-17 10:50:00,100.72,100.78,100.59,100.61,60395.0,100.72,100.78,100.59,100.61,60395.0
2025-06-17 10:55:00,100.61,100.67,100.57,100.6,14484.0,100.61,100.67,100.57,100.6,14484.0
2025-06-17 11:00:00,100.59,100.63,100.47,100.49,17945.0,100.59,100.63,100.47,100.49,17945.0
2025-06-17 11:05:00,100.48,100.63,100.42,100.62,27375.0,100.48,100.63,100.42,100.62,27375.0
2025-06-17 11:10:00,100.64,100.73,100.61,100.73,18507.0,100.64,100.73,100.61,100.73,18507.0
2025-06-17 11:15:00,100.71,100.76,100.63,100.71,13845.0,100.71,100.76,100.63,100.71,13845.0
2025-06-17 11:20:00,100.7,100.7,100.55,100.57,16085.0,100.7,100.7,100.55,100.57,16085.0
2025-06-17 11:25:00,100.57,100.57,100.44,100.48,14281.0,100.57,100.57,100.44,100.48,14281.0
2025-06-17 11:30:00,100.52,100.52,100.35,100.47,11647.0,100.52,100.52,100.35,100.47,11647.0
2025-06-17 11:35:00,100.45,100.46,100.37,100.4,6803.0,100.45,100.46,100.37,100.4,6803.0
2025-06-17 11:40:00,100.39,100.42,100.3,100.33,9423.0,100.39,100.42,100.3,100.33,9423.0
2025-06-17 11:45:00,100.35,100.37,100.22,100.24,31358.0,100.35,100.37,100.22,100.24,31358.0
2025-06-17 11:50:00,100.25,100.29,100.22,100.24,11902.0,100.25,100.29,100.22,100.24,11902.0
2025-06-17 11:55:00,100.23,100.24,100.16,100.16,7229.0,100.23,100.24,100.16,100.16,7229.0
2025-06-17 12:00:00,100.18,100.26,100.17,100.22,6479.0,100.18,100.26,100.17,100.22,6479.0
2025-06-17 12:05:00,100.22,100.25,100.1,100.15,18817.0,100.22,100.25,100.1,100.15,18817.0
2025-06-17 12:10:00,100.18,100.31,100.17,100.27,14706.0,100.18,100.31,100.17,100.27,14706.0
2025-06-17 12:15:00,100.31,100.47,100.27,100.44,20376.0,100.31,100.47,100.27,100.44,20376.0
2025-06-17 12:20:00,100.45,100.49,100.36,100.42,14353.0,100.45,100.49,100.36,100.42,14353.0
2025-06-17 12:25:00,100.45,100.48,100.37,100.37,9973.0,100.45,100.48,100.37,100.37,9973.0
2025-06-17 12:30:00,100.37,100.47,100.34,100.45,17844.0,100.37,100.47,100.34,100.45,17844.0
2025-06-17 12:35:00,100.46,100.49,100.39,100.45,20857.0,100.46,100.49,100.39,100.45,20857.0
2025-06-17 12:40:00,100.48,100.6,100.44,100.55,33796.0,100.48,100.6,100.44,100.55,33796.0
2025-06-17 12:45:00,100.56,100.61,100.5,100.52,17791.0,100.56,100.61,100.5,100.52,17791.0
2025-06-17 12:50:00,100.55,100.56,100.45,100.55,16701.0,100.55,100.56,100.45,100.55,16701.0
2025-06-17 12:55:00,100.53,100.53,100.38,100.39,13985.0,100.53,100.53,100.38,100.39,13985.0
2025-06-17 13:00:00,100.41,100.54,100.38,100.49,18939.0,100.41,100.54,100.38,100.49,18939.0
2025-06-17 13:05:00,100.48,100.5,100.41,100.44,19132.0,100.48,100.5,100.41,100.44,19132.0
2025-06-17 13:10:00,100.43,100.44,100.33,100.39,8328.0,100.43,100.44,100.33,100.39,8328.0
2025-06-17 13:15:00,100.39,100.4,100.27,100.3,24388.0,100.39,100.4,100.27,100.3,24388.0
2025-06-17 13:20:00,100.27,100.27,100.2,100.27,5720.0,100.27,100.27,100.2,100.27,5720.0
2025-06-17 13:25:00,100.24,100.24,100.13,100.15,11085.0,100.24,100.24,100.13,100.15,11085.0
2025-06-17 13:30:00,100.14,100.24,100.1,100.22,10592.0,100.14,100.24,100.1,100.22,10592.0
2025-06-17 13:35:00,100.23,100.27,100.15,100.17,11484.0,100.23,100.27,100.15,100.17,11484.0
2025-06-17 13:40:00,100.18,100.21,100.04,100.08,14217.0,100.18,100.21,100.04,100.08,14217.0
2025-06-17 13:45:00,100.08,100.1,99.9,99.94,27651.0,100.08,100.1,99.9,99.94,27651.0
2025-06-17 13:50:00,99.94,99.96,99.83,99.91,15584.0,99.94,99.96,99.83,99.91,15584.0
2025-06-17 13:55:00,99.95,99.98,99.9,99.9,11885.0,99.95,99.98,99.9,99.9,11885.0
2025-06-17 14:00:00,99.87,99.88,99.64,99.69,27110.0,99.87,99.88,99.64,99.69,27110.0
2025-06-17 14:05:00,99.72,99.74,99.62,99.69,8940.0,99.72,99.74,99.62,99.69,8940.0
2025-06-17 14:10:00,99.68,99.73,99.62,99.62,11320.0,99.68,99.73,99.62,99.62,11320.0
2025-06-17 14:15:00,99.62,99.64,99.49,99.55,33594.0,99.62,99.64,99.49,99.55,33594.0
2025-06-17 14:20:00,99.53,99.59,99.51,99.57,16594.0,99.53,99.59,99.51,99.57,16594.0
2025-06-17 14:25:00,99.56,99.56,99.39,99.44,30063.0,99.56,99.56,99.39,99.44,30063.0
2025-06-17 14:30:00,99.45,99.5,99.43,99.43,34911.0,99.45,99.5,99.43,99.43,34911.0
2025-06-17 14:35:00,99.43,99.5,99.42,99.45,14421.0,99.43,99.5,99.42,99.45,14421.0
2025-06-17 14:40:00,99.44,99.55,99.43,99.54,26398.0,99.44,99.55,99.43,99.54,26398.0
2025-06-17 14:45:00,99.54,99.57,99.48,99.5,16893.0,99.54,99.57,99.48,99.5,16893.0
2025-06-17 14:50:00,99.51,99.54,99.48,99.49,13191.0,99.51,99.54,99.48,99.49,13191.0
2025-06-17 14:55:00,99.51,99.64,99.5,99.64,15836.0,99.51,99.64,99.5,99.64,15836.0
2025-06-17 15:00:00,99.65,99.65,99.4,99.41,21339.0,99.65,99.65,99.4,99.41,21339.0
2025-06-17 15:05:00,99.41,99.41,99.32,99.37,28632.0,99.41,99.41,99.32,99.37,28632.0
2025-06-17 15:10:00,99.39,99.51,99.37,99.45,29759.0,99.39,99.51,99.37,99.45,29759.0
2025-06-17 15:15:00,99.45,99.48,99.38,99.4,21744.0,99.45,99.48,99.38,99.4,21744.0
2025-06-17 15:20:00,99.38,99.52,99.38,99.48,23616.0,99.38,99.52,99.38,99.48,23616.0
2025-06-17 15:25:00,99.48,99.5,99.4,99.43,28704.0,99.48,99.5,99.4,99.43,28704.0
2025-06-17 15:30:00,99.41,99.52,99.41,99.51,24180.0,99.41,99.52,99.41,99.51,24180.0
2025-06-17 15:35:00,99.51,99.63,99.51,99.58,41085.0,99.51,99.63,99.51,99.58,41085.0
2025-06-17 15:40:00,99.57,99.61,99.45,99.61,71020.0,99.57,99.61,99.45,99.61,71020.0
2025-06-17 15:45:00,99.62,99.67,99.53,99.54,53280.0,99.62,99.67,99.53,99.54,53280.0
2025-06-17 15:50:00,99.55,99.76,99.51,99.72,82360.0,99.55,99.76,99.51,99.72,82360.0
2025-06-17 15:55:00,99.71,99.78,99.6,99.66,264220.0,99.71,99.78,99.6,99.66,264220.0
2025-06-18 09:30:00,99.62,99.86,99.45,99.82,61977.0,99.62,99.86,99.45,99.82,61977.0
2025-06-18 09:35:00,99.83,100.13,99.81,99.83,33812.0,99.83,100.13,99.81,99.83,33812.0
2025-06-18 09:40:00,99.78,99.82,99.39,99.52,33329.0,99.78,99.82,99.39,99.52,33329.0
2025-06-18 09:45:00,99.56,99.61,99.4,99.45,36445.0,99.56,99.61,99.4,99.45,36445.0
2025-06-18 09:50:00,99.42,99.7,99.41,99.67,30514.0,99.42,99.7,99.41,99.67,30514.0
2025-06-18 09:55:00,99.7,99.96,99.65,99.93,34401.0,99.7,99.96,99.65,99.93,34401.0
2025-06-18 10:00:00,99.94,100.07,99.84,99.94,31521.0,99.94,100.07,99.84,99.94,31521.0
2025-06-18 10:05:00,99.95,100.13,99.78,99.94,32128.0,99.95,100.13,99.78,99.94,32128.0
2025-06-18 10:10:00,100.01,100.11,99.87,100.06,35238.0,100.01,100.11,99.87,100.06,35238.0
2025-06-18 10:15:00,100.06,100.14,100.02,100.11,24468.0,100.06,100.14,100.02,100.11,24468.0
2025-06-18 10:20:00,100.1,100.19,100.0,100.16,24205.0,100.1,100.19,100.0,100.16,24205.0
2025-06-18 10:25:00,100.18,100.25,99.94,99.99,34118.0,100.18,100.25,99.94,99.99,34118.0
2025-06-18 10:30:00,99.99,100.04,99.78,99.8,24822.0,99.99,100.04,99.78,99.8,24822.0
2025-06-18 10:35:00,99.8,99.9,99.78,99.89,30145.0,99.8,99.9,99.78,99.89,30145.0
2025-06-18 10:40:00,99.89,99.91,99.77,99.89,30835.0,99.89,99.91,99.77,99.89,30835.0
2025-06-18 10:45:00,99.91,100.03,99.91,99.96,23155.0,99.91,100.03,99.91,99.96,23155.0
2025-06-18 10:50:00,99.94,99.97,99.8,99.93,28655.0,99.94,99.97,99.8,99.93,28655.0
2025-06-18 10:55:00,99.93,99.94,99.81,99.84,21444.0,99.93,99.94,99.81,99.84,21444.0
2025-06-18 11:00:00,99.84,99.9,99.79,99.82,22858.0,99.84,99.9,99.79,99.82,22858.0
2025-06-18 11:05:00,99.81,99.81,99.53,99.64,20760.0,99.81,99.81,99.53,99.64,20760.0
2025-06-18 11:10:00,99.64,99.67,99.56,99.67,15712.0,99.64,99.67,99.56,99.67,15712.0
2025-06-18 11:15:00,99.68,99.71,99.63,99.64,16883.0,99.68,99.71,99.63,99.64,16883.0
2025-06-18 11:20:00,99.62,99.76,99.6,99.73,25305.0,99.62,99.76,99.6,99.73,25305.0
2025-06-18 11:25:00,99.73,99.81,99.71,99.75,17124.0,99.73,99.81,99.71,99.75,17124.0
2025-06-18 11:30:00,99.79,99.81,99.68,99.77,16268.0,99.79,99.81,99.68,99.77,16268.0
2025-06-18 11:35:00,99.78,99.78,99.7,99.7,21214.0,99.78,99.78,99.7,99.7,21214.0
2025-06-18 11:40:00,99.72,99.74,99.61,99.73,14520.0,99.72,99.74,99.61,99.73,14520.0
2025-06-18 11:45:00,99.72,99.75,99.6,99.6,24744.0,99.72,99.75,99.6,99.6,24744.0
2025-06-18 11:50:00,99.58,99.66,99.57,99.62,8805.0,99.58,99.66,99.57,99.62,8805.0
2025-06-18 11:55:00,99.62,99.64,99.53,99.54,13488.0,99.62,99.64,99.53,99.54,13488.0
2025-06-18 12:00:00,99.55,99.65,99.5,99.65,21541.0,99.55,99.65,99.5,99.65,21541.0
2025-06-18 12:05:00,99.65,99.72,99.64,99.7,12349.0,99.65,99.72,99.64,99.7,12349.0
2025-06-18 12:10:00,99.69,99.71,99.61,99.63,16785.0,99.69,99.71,99.61,99.63,16785.0
2025-06-18 12:15:00,99.63,99.69,99.53,99.53,32923.0,99.63,99.69,99.53,99.53,32923.0
2025-06-18 12:20:00,99.52,99.55,99.48,99.54,14973.0,99.52,99.55,99.48,99.54,14973.0
2025-06-18 12:25:00,99.54,99.59,99.47,99.5,19289.0,99.54,99.59,99.47,99.5,19289.0
2025-06-18 12:30:00,99.49,99.56,99.45,99.55,16257.0,99.49,99.56,99.45,99.55,16257.0
2025-06-18 12:35:00,99.54,99.54,99.44,99.45,11300.0,99.54,99.54,99.44,99.45,11300.0
2025-06-18 12:40:00,99.44,99.52,99.41,99.52,16640.0,99.44,99.52,99.41,99.52,16640.0
2025-06-18 12:45:00,99.54,99.54,99.47,99.48,15717.0,99.54,99.54,99.47,99.48,15717.0
2025-06-18 12:50:00,99.47,99.54,99.43,99.48,17624.0,99.47,99.54,99.43,99.48,17624.0
2025-06-18 12:55:00,99.51,99.56,99.44,99.45,20739.0,99.51,99.56,99.44,99.45,20739.0
2025-06-18 13:00:00,99.45,99.58,99.42,99.55,29209.0,99.45,99.58,99.42,99.55,29209.0
2025-06-18 13:05:00,99.54,99.55,99.48,99.51,14282.0,99.54,99.55,99.48,99.51,14282.0
2025-06-18 13:10:00,99.5,99.52,99.45,99.47,10663.0,99.5,99.52,99.45,99.47,10663.0
2025-06-18 13:15:00,99.47,99.5,99.42,99.47,10614.0,99.47,99.5,99.42,99.47,10614.0
2025-06-18 13:20:00,99.48,99.57,99.42,99.57,27306.0,99.48,99.57,99.42,99.57,27306.0
2025-06-18 13:25:00,99.56,99.61,99.53,99.54,7562.0,99.56,99.61,99.53,99.54,7562.0
2025-06-18 13:30:00,99.56,99.56,99.43,99.45,16900.0,99.56,99.56,99.43,99.45,16900.0
2025-06-18 13:35:00,99.44,99.54,99.38,99.47,19910.0,99.44,99.54,99.38,99.47,19910.0
2025-06-18 13:40:00,99.5,99.65,99.48,99.55,56880.0,99.5,99.65,99.48,99.55,56880.0
2025-06-18 13:45:00,99.55,99.71,99.55,99.66,12941.0,99.55,99.71,99.55,99.66,12941.0
2025-06-18 13:50:00,99.66,99.76,99.65,99.74,14966.0,99.66,99.76,99.65,99.74,14966.0
2025-06-18 13:55:00,99.75,99.75,99.61,99.63,26438.0,99.75,99.75,99.61,99.63,26438.0
2025-06-18 14:00:00,99.64,99.89,99.46,99.46,50901.0,99.64,99.89,99.46,99.46,50901.0
2025-06-18 14:05:00,99.46,99.52,99.42,99.43,19378.0,99.46,99.52,99.42,99.43,19378.0
2025-06-18 14:10:00,99.42,99.43,99.27,99.33,18853.0,99.42,99.43,99.27,99.33,18853.0
2025-06-18 14:15:00,99.34,99.4,99.27,99.28,22577.0,99.34,99.4,99.27,99.28,22577.0
2025-06-18 14:20:00,99.28,99.39,99.24,99.39,42064.0,99.28,99.39,99.24,99.39,42064.0
2025-06-18 14:25:00,99.39,99.49,99.39,99.44,17498.0,99.39,99.49,99.39,99.44,17498.0
2025-06-18 14:30:00,99.45,99.57,99.44,99.55,14790.0,99.45,99.57,99.44,99.55,14790.0
2025-06-18 14:35:00,99.55,99.6,99.37,99.54,26416.0,99.55,99.6,99.37,99.54,26416.0
2025-06-18 14:40:00,99.55,99.76,99.49,99.66,30373.0,99.55,99.76,99.49,99.66,30373.0
2025-06-18 14:45:00,99.65,99.65,99.5,99.53,23528.0,99.65,99.65,99.5,99.53,23528.0
2025-06-18 14:50:00,99.52,99.53,99.31,99.38,24572.0,99.52,99.53,99.31,99.38,24572.0
2025-06-18 14:55:00,99.39,99.39,98.98,99.05,52183.0,99.39,99.39,98.98,99.05,52183.0
2025-06-18 15:00:00,99.04,99.26,98.98,99.25,25925.0,99.04,99.26,98.98,99.25,25925.0
2025-06-18 15:05:00,99.24,99.28,99.06,99.08,39781.0,99.24,99.28,99.06,99.08,39781.0
2025-06-18 15:10:00,99.09,99.26,98.99,99.2,32887.0,99.09,99.26,98.99,99.2,32887.0
2025-06-18 15:15:00,99.2,99.26,99.08,99.26,34192.0,99.2,99.26,99.08,99.26,34192.0
2025-06-18 15:20:00,99.26,99.37,99.21,99.32,34195.0,99.26,99.37,99.21,99.32,34195.0
2025-06-18 15:25:00,99.31,99.32,99.06,99.07,41841.0,99.31,99.32,99.06,99.07,41841.0
2025-06-18 15:30:00,99.06,99.21,99.04,99.2,33252.0,99.06,99.21,99.04,99.2,33252.0
2025-06-18 15:35:00,99.2,99.36,99.16,99.31,41007.0,99.2,99.36,99.16,99.31,41007.0
2025-06-18 15:40:00,99.31,99.52,99.25,99.52,56064.0,99.31,99.52,99.25,99.52,56064.0
2025-06-18 15:45:00,99.51,99.52,99.35,99.35,40629.0,99.51,99.52,99.35,99.35,40629.0
2025-06-18 15:50:00,99.34,99.36,99.12,99.13,82796.0,99.34,99.36,99.12,99.13,82796.0
2025-06-18 15:55:00,99.15,99.24,99.07,99.19,278696.0,99.15,99.24,99.07,99.19,278696.0
2025-06-20 09:30:00,99.73,100.51,99.32,100.51,449056.0,99.73,100.51,99.32,100.51,449056.0
2025-06-20 09:35:00,100.46,100.48,99.8,100.24,70729.0,100.46,100.48,99.8,100.24,70729.0
2025-06-20 09:40:00,100.26,100.27,100.05,100.08,17482.0,100.26,100.27,100.05,100.08,17482.0
2025-06-20 09:45:00,100.09,100.18,99.88,99.94,26742.0,100.09,100.18,99.88,99.94,26742.0
2025-06-20 09:50:00,99.91,100.12,99.87,100.12,25060.0,99.91,100.12,99.87,100.12,25060.0
2025-06-20 09:55:00,100.15,100.25,100.04,100.12,25036.0,100.15,100.25,100.04,100.12,25036.0
2025-06-20 10:00:00,100.09,100.15,99.81,99.95,29521.0,100.09,100.15,99.81,99.95,29521.0
2025-06-20 10:05:00,99.92,100.09,99.77,99.87,72191.0,99.92,100.09,99.77,99.87,72191.0
2025-06-20 10:10:00,99.87,100.12,99.87,100.02,55678.0,99.87,100.12,99.87,100.02,55678.0
2025-06-20 10:15:00,100.0,100.07,99.87,100.03,32780.0,100.0,100.07,99.87,100.03,32780.0
2025-06-20 10:20:00,100.07,100.18,99.98,100.05,53040.0,100.07,100.18,99.98,100.05,53040.0
2025-06-20 10:25:00,100.06,100.13,99.87,99.9,30042.0,100.06,100.13,99.87,99.9,30042.0
2025-06-20 10:30:00,99.89,99.97,99.78,99.8,21059.0,99.89,99.97,99.78,99.8,21059.0
2025-06-20 10:35:00,99.79,99.87,99.7,99.87,23260.0,99.79,99.87,99.7,99.87,23260.0
2025-06-20 10:40:00,99.87,99.94,99.57,99.59,24848.0,99.87,99.94,99.57,99.59,24848.0
2025-06-20 10:45:00,99.58,99.6,99.28,99.33,26720.0,99.58,99.6,99.28,99.33,26720.0
2025-06-20 10:50:00,99.32,99.46,99.25,99.36,36522.0,99.32,99.46,99.25,99.36,36522.0
2025-06-20 10:55:00,99.38,99.53,99.34,99.45,48258.0,99.38,99.53,99.34,99.45,48258.0
2025-06-20 11:00:00,99.45,99.45,99.12,99.16,24369.0,99.45,99.45,99.12,99.16,24369.0
2025-06-20 11:05:00,99.16,99.31,99.11,99.15,17530.0,99.16,99.31,99.11,99.15,17530.0
2025-06-20 11:10:00,99.16,99.29,99.15,99.22,20631.0,99.16,99.29,99.15,99.22,20631.0
2025-06-20 11:15:00,99.24,99.34,99.19,99.31,25457.0,99.24,99.34,99.19,99.31,25457.0
2025-06-20 11:20:00,99.32,99.36,99.24,99.36,19436.0,99.32,99.36,99.24,99.36,19436.0
2025-06-20 11:25:00,99.35,99.4,99.29,99.3,16926.0,99.35,99.4,99.29,99.3,16926.0
2025-06-20 11:30:00,99.3,99.48,99.3,99.47,21809.0,99.3,99.48,99.3,99.47,21809.0
2025-06-20 11:35:00,99.47,99.54,99.38,99.47,58403.0,99.47,99.54,99.38,99.47,58403.0
2025-06-20 11:40:00,99.46,99.55,99.45,99.52,13225.0,99.46,99.55,99.45,99.52,13225.0
2025-06-20 11:45:00,99.52,99.61,99.49,99.6,14359.0,99.52,99.61,99.49,99.6,14359.0
2025-06-20 11:50:00,99.59,99.59,99.45,99.46,15966.0,99.59,99.59,99.45,99.46,15966.0
2025-06-20 11:55:00,99.47,99.5,99.4,99.41,14536.0,99.47,99.5,99.4,99.41,14536.0
2025-06-20 12:00:00,99.41,99.52,99.36,99.46,24950.0,99.41,99.52,99.36,99.46,24950.0
2025-06-20 12:05:00,99.45,99.5,99.35,99.5,12832.0,99.45,99.5,99.35,99.5,12832.0
2025-06-20 12:10:00,99.48,99.52,99.39,99.41,16706.0,99.48,99.52,99.39,99.41,16706.0
2025-06-20 12:15:00,99.43,99.48,99.38,99.42,9090.0,99.43,99.48,99.38,99.42,9090.0
2025-06-20 12:20:00,99.43,99.43,99.32,99.35,9438.0,99.43,99.43,99.32,99.35,9438.0
2025-06-20 12:25:00,99.37,99.46,99.34,99.4,9893.0,99.37,99.46,99.34,99.4,9893.0
2025-06-20 12:30:00,99.42,99.47,99.39,99.42,12041.0,99.42,99.47,99.39,99.42,12041.0
2025-06-20 12:35:00,99.44,99.49,99.43,99.47,11173.0,99.44,99.49,99.43,99.47,11173.0
2025-06-20 12:40:00,99.47,99.5,99.41,99.44,13121.0,99.47,99.5,99.41,99.44,13121.0
2025-06-20 12:45:00,99.44,99.49,99.41,99.41,8019.0,99.44,99.49,99.41,99.41,8019.0
2025-06-20 12:50:00,99.39,99.44,99.37,99.42,11445.0,99.39,99.44,99.37,99.42,11445.0
2025-06-20 12:55:00,99.42,99.42,99.29,99.37,23696.0,99.42,99.42,99.29,99.37,23696.0
2025-06-20 13:00:00,99.37,99.46,99.33,99.44,13984.0,99.37,99.46,99.33,99.44,13984.0
2025-06-20 13:05:00,99.45,99.51,99.4,99.51,16871.0,99.45,99.51,99.4,99.51,16871.0
2025-06-20 13:10:00,99.49,99.51,99.44,99.45,11646.0,99.49,99.51,99.44,99.45,11646.0
2025-06-20 13:15:00,99.46,99.52,99.35,99.36,17146.0,99.46,99.52,99.35,99.36,17146.0
2025-06-20 13:20:00,99.35,99.41,99.32,99.32,9240.0,99.35,99.41,99.32,99.32,9240.0
2025-06-20 13:25:00,99.32,99.36,99.29,99.33,18760.0,99.32,99.36,99.29,99.33,18760.0
2025-06-20 13:30:00,99.32,99.39,99.27,99.31,20596.0,99.32,99.39,99.27,99.31,20596.0
2025-06-20 13:35:00,99.32,99.36,99.26,99.35,13160.0,99.32,99.36,99.26,99.35,13160.0
2025-06-20 13:40:00,99.35,99.46,99.34,99.43,14591.0,99.35,99.46,99.34,99.43,14591.0
2025-06-20 13:45:00,99.44,99.48,99.31,99.35,13893.0,99.44,99.48,99.31,99.35,13893.0
2025-06-20 13:50:00,99.35,99.37,99.26,99.27,15238.0,99.35,99.37,99.26,99.27,15238.0
2025-06-20 13:55:00,99.27,99.32,99.26,99.27,13889.0,99.27,99.32,99.26,99.27,13889.0
2025-06-20 14:00:00,99.27,99.34,99.26,99.31,15164.0,99.27,99.34,99.26,99.31,15164.0
2025-06-20 14:05:00,99.31,99.32,99.23,99.28,19167.0,99.31,99.32,99.23,99.28,19167.0
2025-06-20 14:10:00,99.28,99.37,99.26,99.36,14770.0,99.28,99.37,99.26,99.36,14770.0
2025-06-20 14:15:00,99.36,99.55,99.35,99.55,12884.0,99.36,99.55,99.35,99.55,12884.0
2025-06-20 14:20:00,99.54,99.59,99.53,99.56,14128.0,99.54,99.59,99.53,99.56,14128.0
2025-06-20 14:25:00,99.57,99.58,99.39,99.4,28139.0,99.57,99.58,99.39,99.4,28139.0
2025-06-20 14:30:00,99.4,99.54,99.38,99.49,38424.0,99.4,99.54,99.38,99.49,38424.0
2025-06-20 14:35:00,99.49,99.52,99.36,99.4,15212.0,99.49,99.52,99.36,99.4,15212.0
2025-06-20 14:40:00,99.4,99.44,99.39,99.41,14562.0,99.4,99.44,99.39,99.41,14562.0
2025-06-20 14:45:00,99.41,99.42,99.38,99.4,10686.0,99.41,99.42,99.38,99.4,10686.0
2025-06-20 14:50:00,99.4,99.41,99.34,99.37,15920.0,99.4,99.41,99.34,99.37,15920.0
2025-06-20 14:55:00,99.37,99.38,99.26,99.33,31816.0,99.37,99.38,99.26,99.33,31816.0
2025-06-20 15:00:00,99.31,99.37,99.27,99.33,17226.0,99.31,99.37,99.27,99.33,17226.0
2025-06-20 15:05:00,99.33,99.34,99.28,99.29,17766.0,99.33,99.34,99.28,99.29,17766.0
2025-06-20 15:10:00,99.28,99.29,99.21,99.23,17100.0,99.28,99.29,99.21,99.23,17100.0
2025-06-20 15:15:00,99.23,99.31,99.23,99.3,20627.0,99.23,99.31,99.23,99.3,20627.0
2025-06-20 15:20:00,99.29,99.33,99.26,99.29,20193.0,99.29,99.33,99.26,99.29,20193.0
2025-06-20 15:25:00,99.3,99.33,99.23,99.28,24755.0,99.3,99.33,99.23,99.28,24755.0
2025-06-20 15:30:00,99.29,99.34,99.26,99.34,27599.0,99.29,99.34,99.26,99.34,27599.0
2025-06-20 15:35:00,99.34,99.39,99.26,99.33,25499.0,99.34,99.39,99.26,99.33,25499.0
2025-06-20 15:40:00,99.33,99.41,99.26,99.36,27541.0,99.33,99.41,99.26,99.36,27541.0
2025-06-20 15:45:00,99.36,99.36,99.18,99.18,53945.0,99.36,99.36,99.18,99.18,53945.0
2025-06-20 15:50:00,99.19,99.49,99.15,99.44,60038.0,99.19,99.49,99.15,99.44,60038.0
2025-06-20 15:55:00,99.44,99.49,99.25,99.28,250251.0,99.44,99.49,99.25,99.28,250251.0